date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:15:00,41.54,41.55,41.47,41.49,104596.10027855154,19.1093,19.1139,19.0771,19.0863,104596.1003
2005-01-03 10:20:00,41.48,41.49,41.44,41.46,14902.506963788304,19.0817,19.0863,19.0633,19.0725,14902.507
2005-01-03 10:25:00,41.44,41.44,41.39,41.43,14345.403899721448,19.0633,19.0633,19.0403,19.0587,14345.4039
2005-01-03 10:30:00,41.42,41.42,41.36,41.36,17270.194986072423,19.0541,19.0541,19.0265,19.0265,17270.195
2005-01-03 10:35:00,41.34,41.35,41.25,41.25,44289.69359331477,19.0173,19.0219,18.9759,18.9759,44289.6936
2005-01-03 10:40:00,41.25,41.26,41.22,41.23,27994.42896935933,18.9759,18.9805,18.9621,18.9667,27994.429
2005-01-03 10:45:00,41.23,41.31,41.21,41.27,44846.796657381616,18.9667,19.0035,18.9575,18.9851,44846.7967
2005-01-03 10:50:00,41.31,41.38,41.29,41.38,30640.668523676883,19.0035,19.0357,18.9943,19.0357,30640.6685
2005-01-03 10:55:00,41.38,41.38,41.36,41.36,20473.537604456826,19.0357,19.0357,19.0265,19.0265,20473.5376
2005-01-03 11:00:00,41.36,41.36,41.22,41.23,52506.96378830084,19.0265,19.0265,18.9621,18.9667,52506.9638
2005-01-03 11:05:00,41.23,41.35,41.23,41.34,20055.710306406687,18.9667,19.0219,18.9667,19.0173,20055.7103
2005-01-03 11:10:00,41.33,41.33,41.29,41.32,20891.364902506964,19.0127,19.0127,18.9943,19.0081,20891.3649
2005-01-03 11:15:00,41.32,41.32,41.31,41.31,6267.40947075209,19.0081,19.0081,19.0035,19.0035,6267.4095
2005-01-03 11:20:00,41.31,41.31,41.3,41.31,10724.23398328691,19.0035,19.0035,18.9989,19.0035,10724.234
2005-01-03 11:25:00,41.31,41.35,41.31,41.35,11281.337047353762,19.0035,19.0219,19.0035,19.0219,11281.337
2005-01-03 11:30:00,41.35,41.36,41.34,41.36,13927.57660167131,19.0219,19.0265,19.0173,19.0265,13927.5766
2005-01-03 11:35:00,41.36,41.4,41.36,41.36,9192.200557103064,19.0265,19.0449,19.0265,19.0265,9192.2006
2005-01-03 11:40:00,41.36,41.41,41.36,41.41,8077.994428969359,19.0265,19.0495,19.0265,19.0495,8077.9944
2005-01-03 11:45:00,41.43,41.43,41.39,41.39,7660.167130919221,19.0587,19.0587,19.0403,19.0403,7660.1671
2005-01-03 11:50:00,41.39,41.45,41.39,41.44,8495.821727019498,19.0403,19.0679,19.0403,19.0633,8495.8217
2005-01-03 11:55:00,41.45,41.46,41.42,41.44,12674.094707520891,19.0679,19.0725,19.0541,19.0633,12674.0947
2005-01-03 12:00:00,41.43,41.43,41.33,41.34,18941.504178272982,19.0587,19.0587,19.0127,19.0173,18941.5042
2005-01-03 12:05:00,41.34,41.36,41.34,41.35,6267.40947075209,19.0173,19.0265,19.0173,19.0219,6267.4095
2005-01-03 12:10:00,41.36,41.37,41.36,41.36,8913.649025069639,19.0265,19.0311,19.0265,19.0265,8913.649
2005-01-03 12:15:00,41.37,41.37,41.35,41.37,2228.4122562674097,19.0311,19.0311,19.0219,19.0311,2228.4123
2005-01-03 12:20:00,41.34,41.35,41.29,41.3,7103.064066852368,19.0173,19.0219,18.9943,18.9989,7103.0641
2005-01-03 12:25:00,41.27,41.27,41.25,41.26,3481.8941504178274,18.9851,18.9851,18.9759,18.9805,3481.8942
2005-01-03 12:30:00,41.27,41.3,41.23,41.3,10445.682451253482,18.9851,18.9989,18.9667,18.9989,10445.6825
2005-01-03 12:35:00,41.29,41.34,41.29,41.33,4596.100278551532,18.9943,19.0173,18.9943,19.0127,4596.1003
2005-01-03 12:40:00,41.31,41.34,41.31,41.34,2785.515320334262,19.0035,19.0173,19.0035,19.0173,2785.5153
2005-01-03 12:45:00,41.38,41.39,41.35,41.37,8774.373259052925,19.0357,19.0403,19.0219,19.0311,8774.3733
2005-01-03 12:50:00,41.36,41.41,41.36,41.41,5153.203342618384,19.0265,19.0495,19.0265,19.0495,5153.2033
2005-01-03 12:55:00,41.44,41.44,41.41,41.41,8077.994428969359,19.0633,19.0633,19.0495,19.0495,8077.9944
2005-01-03 13:00:00,41.41,41.45,41.41,41.42,21030.64066852368,19.0495,19.0679,19.0495,19.0541,21030.6407
2005-01-03 13:05:00,41.43,41.43,41.38,41.39,12116.99164345404,19.0587,19.0587,19.0357,19.0403,12116.9916
2005-01-03 13:10:00,41.37,41.39,41.37,41.37,3342.6183844011143,19.0311,19.0403,19.0311,19.0311,3342.6184
2005-01-03 13:15:00,41.37,41.38,41.36,41.38,11142.061281337048,19.0311,19.0357,19.0265,19.0357,11142.0613
2005-01-03 13:20:00,41.38,41.39,41.3,41.3,6406.6852367688025,19.0357,19.0403,18.9989,18.9989,6406.6852
2005-01-03 13:25:00,41.3,41.3,41.21,41.23,16991.643454038996,18.9989,18.9989,18.9575,18.9667,16991.6435
2005-01-03 13:30:00,41.24,41.27,41.24,41.26,10863.50974930362,18.9713,18.9851,18.9713,18.9805,10863.5097
2005-01-03 13:35:00,41.28,41.29,41.26,41.27,6685.236768802229,18.9897,18.9943,18.9805,18.9851,6685.2368
2005-01-03 13:40:00,41.26,41.26,41.21,41.25,41086.35097493036,18.9805,18.9805,18.9575,18.9759,41086.351
2005-01-03 13:45:00,41.24,41.28,41.24,41.27,13091.922005571032,18.9713,18.9897,18.9713,18.9851,13091.922
2005-01-03 13:50:00,41.26,41.26,41.23,41.24,14206.128133704737,18.9805,18.9805,18.9667,18.9713,14206.1281
2005-01-03 13:55:00,41.24,41.24,41.17,41.17,8217.270194986073,18.9713,18.9713,18.9391,18.9391,8217.2702
2005-01-03 14:00:00,41.17,41.18,41.14,41.15,22980.501392757666,18.9391,18.9437,18.9253,18.9299,22980.5014
2005-01-03 14:05:00,41.14,41.15,41.13,41.14,13649.025069637884,18.9253,18.9299,18.9207,18.9253,13649.0251
2005-01-03 14:10:00,41.13,41.2,41.12,41.18,29247.91086350975,18.9207,18.9529,18.9161,18.9437,29247.9109
2005-01-03 14:15:00,41.18,41.18,41.13,41.13,12395.543175487466,18.9437,18.9437,18.9207,18.9207,12395.5432
2005-01-03 14:20:00,41.13,41.15,41.13,41.13,23676.880222841228,18.9207,18.9299,18.9207,18.9207,23676.8802
2005-01-03 14:25:00,41.13,41.14,41.12,41.12,25069.63788300836,18.9207,18.9253,18.9161,18.9161,25069.6379
2005-01-03 14:30:00,41.11,41.23,41.1,41.21,53899.72144846797,18.9115,18.9667,18.9069,18.9575,53899.7214
2005-01-03 14:35:00,41.23,41.23,41.16,41.16,48607.24233983287,18.9667,18.9667,18.9345,18.9345,48607.2423
2005-01-03 14:40:00,41.16,41.16,41.13,41.16,14206.128133704737,18.9345,18.9345,18.9207,18.9345,14206.1281
2005-01-03 14:45:00,41.16,41.16,41.13,41.13,12395.543175487466,18.9345,18.9345,18.9207,18.9207,12395.5432
2005-01-03 14:50:00,41.13,41.13,41.11,41.11,11002.785515320336,18.9207,18.9207,18.9115,18.9115,11002.7855
2005-01-03 14:55:00,41.11,41.12,41.05,41.06,15459.610027855157,18.9115,18.9161,18.8839,18.8885,15459.61
2005-01-03 15:00:00,41.05,41.06,41.03,41.04,52367.68802228413,18.8839,18.8885,18.8747,18.8793,52367.688
2005-01-03 15:05:00,41.04,41.11,41.04,41.06,22841.225626740947,18.8793,18.9115,18.8793,18.8885,22841.2256
2005-01-03 15:10:00,41.06,41.06,41.03,41.03,28690.807799442897,18.8885,18.8885,18.8747,18.8747,28690.8078
2005-01-03 15:15:00,41.03,41.03,41.0,41.02,51392.75766016713,18.8747,18.8747,18.8609,18.8701,51392.7577
2005-01-03 15:20:00,41.01,41.11,41.01,41.1,35933.14763231198,18.8655,18.9115,18.8655,18.9069,35933.1476
2005-01-03 15:25:00,41.1,41.1,41.04,41.06,21866.29526462396,18.9069,18.9069,18.8793,18.8885,21866.2953
2005-01-03 15:30:00,41.04,41.05,41.0,41.02,25069.63788300836,18.8793,18.8839,18.8609,18.8701,25069.6379
2005-01-03 15:35:00,41.02,41.03,41.02,41.02,27715.877437325908,18.8701,18.8747,18.8701,18.8701,27715.8774
2005-01-03 15:40:00,41.02,41.02,40.99,40.99,37047.35376044569,18.8701,18.8701,18.8563,18.8563,37047.3538
2005-01-03 15:45:00,41.0,41.0,40.97,40.97,36490.25069637883,18.8609,18.8609,18.8471,18.8471,36490.2507
2005-01-03 15:50:00,40.97,41.0,40.97,40.98,34401.114206128135,18.8471,18.8609,18.8471,18.8517,34401.1142
2005-01-03 15:55:00,40.98,41.01,40.95,41.0,39693.59331476323,18.8517,18.8655,18.8379,18.8609,39693.5933
2005-01-04 09:30:00,41.06,41.06,40.92,40.92,54456.82451253482,18.8885,18.8885,18.8241,18.8241,54456.8245
2005-01-04 09:35:00,40.93,40.95,40.81,40.95,42757.66016713092,18.8287,18.8379,18.7735,18.8379,42757.6602
2005-01-04 09:40:00,40.98,40.98,40.93,40.97,10027.855153203343,18.8517,18.8517,18.8287,18.8471,10027.8552
2005-01-04 09:45:00,40.97,40.97,40.92,40.92,43314.76323119777,18.8471,18.8471,18.8241,18.8241,43314.7632
2005-01-04 09:50:00,40.92,40.93,40.86,40.87,26601.671309192203,18.8241,18.8287,18.7965,18.8011,26601.6713
2005-01-04 09:55:00,40.87,40.87,40.83,40.83,15598.885793871868,18.8011,18.8011,18.7827,18.7827,15598.8858
2005-01-04 10:00:00,40.83,40.83,40.8,40.83,24930.362116991644,18.7827,18.7827,18.7689,18.7827,24930.3621
2005-01-04 10:05:00,40.83,40.83,40.78,40.8,50417.82729805014,18.7827,18.7827,18.7597,18.7689,50417.8273
2005-01-04 10:10:00,40.79,40.8,40.72,40.75,67966.57381615599,18.7643,18.7689,18.7321,18.7459,67966.5738
2005-01-04 10:15:00,40.75,40.75,40.68,40.68,50696.378830083566,18.7459,18.7459,18.7137,18.7137,50696.3788
2005-01-04 10:20:00,40.69,40.7,40.6,40.6,33008.356545961,18.7183,18.7229,18.6769,18.6769,33008.3565
2005-01-04 10:25:00,40.59,40.59,40.5,40.5,98746.5181058496,18.6723,18.6723,18.6309,18.6309,98746.5181
2005-01-04 10:30:00,40.48,40.52,40.39,40.39,104317.5487465181,18.6217,18.6401,18.5803,18.5803,104317.5487
2005-01-04 10:35:00,40.39,40.42,40.37,40.39,65181.05849582173,18.5803,18.5941,18.5711,18.5803,65181.0585
2005-01-04 10:40:00,40.39,40.41,40.37,40.37,24094.707520891367,18.5803,18.5895,18.5711,18.5711,24094.7075
2005-01-04 10:45:00,40.37,40.48,40.35,40.37,60167.13091922006,18.5711,18.6217,18.5619,18.5711,60167.1309
2005-01-04 10:50:00,40.4,40.4,40.3,40.37,67966.57381615599,18.5849,18.5849,18.5389,18.5711,67966.5738
2005-01-04 10:55:00,40.38,40.38,40.29,40.29,36211.69916434541,18.5757,18.5757,18.5343,18.5343,36211.6992
2005-01-04 11:00:00,40.29,40.29,40.16,40.17,116991.643454039,18.5343,18.5343,18.4745,18.4791,116991.6435
2005-01-04 11:05:00,40.17,40.32,40.16,40.31,85654.59610027856,18.4791,18.5481,18.4745,18.5435,85654.5961
2005-01-04 11:10:00,40.31,40.32,40.3,40.32,25348.189415041783,18.5435,18.5481,18.5389,18.5481,25348.1894
2005-01-04 11:15:00,40.32,40.34,40.32,40.34,41504.178272980505,18.5481,18.5573,18.5481,18.5573,41504.1783
2005-01-04 11:20:00,40.34,40.34,40.31,40.31,42757.66016713092,18.5573,18.5573,18.5435,18.5435,42757.6602
2005-01-04 11:25:00,40.31,40.32,40.31,40.32,28272.98050139276,18.5435,18.5481,18.5435,18.5481,28272.9805
2005-01-04 11:30:00,40.32,40.37,40.32,40.37,22562.674094707523,18.5481,18.5711,18.5481,18.5711,22562.6741
2005-01-04 11:35:00,40.37,40.42,40.37,40.42,37743.73259052925,18.5711,18.5941,18.5711,18.5941,37743.7326
2005-01-04 11:40:00,40.41,40.42,40.39,40.41,18105.849582172705,18.5895,18.5941,18.5803,18.5895,18105.8496
2005-01-04 11:45:00,40.4,40.41,40.36,40.36,20752.089136490253,18.5849,18.5895,18.5665,18.5665,20752.0891
2005-01-04 11:50:00,40.36,40.37,40.32,40.32,10863.50974930362,18.5665,18.5711,18.5481,18.5481,10863.5097
2005-01-04 11:55:00,40.32,40.4,40.32,40.39,36350.97493036212,18.5481,18.5849,18.5481,18.5803,36350.9749
2005-01-04 12:00:00,40.39,40.39,40.22,40.22,32033.42618384401,18.5803,18.5803,18.5021,18.5021,32033.4262
2005-01-04 12:05:00,40.24,40.25,40.16,40.16,21587.74373259053,18.5113,18.5159,18.4745,18.4745,21587.7437
2005-01-04 12:10:00,40.16,40.17,40.06,40.06,21169.91643454039,18.4745,18.4791,18.4285,18.4285,21169.9164
2005-01-04 12:15:00,40.06,40.06,40.02,40.05,33565.45961002786,18.4285,18.4285,18.4101,18.4239,33565.4596
2005-01-04 12:20:00,40.05,40.07,40.04,40.04,27437.32590529248,18.4239,18.4331,18.4193,18.4193,27437.3259
2005-01-04 12:25:00,40.04,40.08,40.0,40.06,27576.601671309192,18.4193,18.4377,18.4009,18.4285,27576.6017
2005-01-04 12:30:00,40.08,40.12,40.08,40.12,26323.119777158776,18.4377,18.4561,18.4377,18.4561,26323.1198
2005-01-04 12:35:00,40.14,40.21,40.14,40.2,25626.74094707521,18.4653,18.4975,18.4653,18.4929,25626.7409
2005-01-04 12:40:00,40.19,40.2,40.16,40.17,28272.98050139276,18.4883,18.4929,18.4745,18.4791,28272.9805
2005-01-04 12:45:00,40.17,40.21,40.16,40.2,39972.14484679666,18.4791,18.4975,18.4745,18.4929,39972.1448
2005-01-04 12:50:00,40.19,40.21,40.14,40.14,32729.80501392758,18.4883,18.4975,18.4653,18.4653,32729.805
2005-01-04 12:55:00,40.14,40.14,40.04,40.04,21030.64066852368,18.4653,18.4653,18.4193,18.4193,21030.6407
2005-01-04 13:00:00,40.04,40.19,40.04,40.18,134401.11420612814,18.4193,18.4883,18.4193,18.4837,134401.1142
2005-01-04 13:05:00,40.18,40.18,40.11,40.11,21309.192200557103,18.4837,18.4837,18.4515,18.4515,21309.1922
2005-01-04 13:10:00,40.11,40.14,40.1,40.14,23259.05292479109,18.4515,18.4653,18.4469,18.4653,23259.0529
2005-01-04 13:15:00,40.13,40.14,40.09,40.1,26044.56824512535,18.4607,18.4653,18.4423,18.4469,26044.5682
2005-01-04 13:20:00,40.08,40.09,40.07,40.07,22980.501392757666,18.4377,18.4423,18.4331,18.4331,22980.5014
2005-01-04 13:25:00,40.07,40.07,40.01,40.06,52228.41225626741,18.4331,18.4331,18.4055,18.4285,52228.4123
2005-01-04 13:30:00,40.06,40.09,40.06,40.07,59192.20055710307,18.4285,18.4423,18.4285,18.4331,59192.2006
2005-01-04 13:35:00,40.06,40.07,40.02,40.02,54317.54874651811,18.4285,18.4331,18.4101,18.4101,54317.5487
2005-01-04 13:40:00,40.03,40.07,40.03,40.06,45543.17548746518,18.4147,18.4331,18.4147,18.4285,45543.1755
2005-01-04 13:45:00,40.07,40.08,40.06,40.07,102228.41225626742,18.4331,18.4377,18.4285,18.4331,102228.4123
2005-01-04 13:50:00,40.08,40.08,40.02,40.06,68941.50417827298,18.4377,18.4377,18.4101,18.4285,68941.5042
2005-01-04 13:55:00,40.06,40.06,40.01,40.01,33704.73537604457,18.4285,18.4285,18.4055,18.4055,33704.7354
2005-01-04 14:00:00,40.01,40.02,39.9,39.94,50557.10306406685,18.4055,18.4101,18.3549,18.3733,50557.1031
2005-01-04 14:05:00,39.93,39.95,39.83,39.84,67827.29805013927,18.3687,18.3779,18.3227,18.3273,67827.2981
2005-01-04 14:10:00,39.82,39.85,39.82,39.82,49442.89693593315,18.3181,18.3319,18.3181,18.3181,49442.8969
2005-01-04 14:15:00,39.83,39.84,39.78,39.78,52506.96378830084,18.3227,18.3273,18.2997,18.2997,52506.9638
2005-01-04 14:20:00,39.77,39.87,39.75,39.85,141504.1782729805,18.2951,18.3411,18.2859,18.3319,141504.1783
2005-01-04 14:25:00,39.81,39.81,39.72,39.77,34540.38997214485,18.3135,18.3135,18.2721,18.2951,34540.39
2005-01-04 14:30:00,39.77,39.78,39.76,39.78,34122.56267409471,18.2951,18.2997,18.2905,18.2997,34122.5627
2005-01-04 14:35:00,39.78,39.78,39.7,39.7,42479.108635097495,18.2997,18.2997,18.2629,18.2629,42479.1086
2005-01-04 14:40:00,39.69,39.75,39.68,39.68,66852.36768802229,18.2583,18.2859,18.2537,18.2537,66852.3677
2005-01-04 14:45:00,39.68,39.71,39.39,39.41,107660.16713091925,18.2537,18.2675,18.1203,18.1295,107660.1671
2005-01-04 14:50:00,39.35,39.43,39.33,39.42,116991.643454039,18.1019,18.1387,18.0927,18.1341,116991.6435
2005-01-04 14:55:00,39.42,39.51,39.29,39.51,133704.73537604458,18.1341,18.1755,18.0743,18.1755,133704.7354
2005-01-04 15:00:00,39.51,39.58,39.5,39.56,106128.1337047354,18.1755,18.2077,18.1709,18.1985,106128.1337
2005-01-04 15:05:00,39.54,39.72,39.54,39.66,94986.07242339832,18.1893,18.2721,18.1893,18.2445,94986.0724
2005-01-04 15:10:00,39.66,39.67,39.57,39.57,111281.33704735377,18.2445,18.2491,18.2031,18.2031,111281.337
2005-01-04 15:15:00,39.56,39.68,39.56,39.68,62116.99164345404,18.1985,18.2537,18.1985,18.2537,62116.9916
2005-01-04 15:20:00,39.68,39.69,39.56,39.59,100278.55153203344,18.2537,18.2583,18.1985,18.2123,100278.5515
2005-01-04 15:25:00,39.59,39.63,39.56,39.62,74233.98328690809,18.2123,18.2307,18.1985,18.2261,74233.9833
2005-01-04 15:30:00,39.62,39.7,39.61,39.68,128969.35933147631,18.2261,18.2629,18.2215,18.2537,128969.3593
2005-01-04 15:35:00,39.68,39.78,39.67,39.78,85097.4930362117,18.2537,18.2997,18.2491,18.2997,85097.493
2005-01-04 15:40:00,39.81,39.91,39.78,39.91,61281.337047353765,18.3135,18.3595,18.2997,18.3595,61281.337
2005-01-04 15:45:00,39.91,40.0,39.91,39.91,150000.0,18.3595,18.4009,18.3595,18.3595,150000.0
2005-01-04 15:50:00,39.91,39.94,39.87,39.94,428272.9805013928,18.3595,18.3733,18.3411,18.3733,428272.9805
2005-01-04 15:55:00,39.94,39.94,39.88,39.89,314763.2311977716,18.3733,18.3733,18.3457,18.3503,314763.2312
2005-01-05 09:30:00,39.89,39.94,39.89,39.89,41225.62674094708,18.3503,18.3733,18.3503,18.3503,41225.6267
2005-01-05 09:35:00,39.89,39.89,39.86,39.89,29805.013927576605,18.3503,18.3503,18.3365,18.3503,29805.0139
2005-01-05 09:40:00,39.89,39.92,39.88,39.89,21309.192200557103,18.3503,18.3641,18.3457,18.3503,21309.1922
2005-01-05 09:45:00,39.9,40.02,39.87,40.02,12674.094707520891,18.3549,18.4101,18.3411,18.4101,12674.0947
2005-01-05 09:50:00,40.02,40.12,39.98,40.06,37047.35376044569,18.4101,18.4561,18.3917,18.4285,37047.3538
2005-01-05 09:55:00,40.06,40.1,39.98,40.04,31754.874651810587,18.4285,18.4469,18.3917,18.4193,31754.8747
2005-01-05 10:00:00,40.04,40.05,39.97,40.04,15738.16155988858,18.4193,18.4239,18.3871,18.4193,15738.1616
2005-01-05 10:05:00,40.06,40.06,39.98,40.04,44150.41782729805,18.4285,18.4285,18.3917,18.4193,44150.4178
2005-01-05 10:10:00,40.01,40.04,40.0,40.04,61977.71587743733,18.4055,18.4193,18.4009,18.4193,61977.7159
2005-01-05 10:15:00,40.04,40.06,40.03,40.06,72144.84679665738,18.4193,18.4285,18.4147,18.4285,72144.8468
2005-01-05 10:20:00,40.06,40.06,40.02,40.04,27994.42896935933,18.4285,18.4285,18.4101,18.4193,27994.429
2005-01-05 10:25:00,40.02,40.02,39.81,39.82,50835.654596100285,18.4101,18.4101,18.3135,18.3181,50835.6546
2005-01-05 10:30:00,39.82,39.96,39.81,39.96,52228.41225626741,18.3181,18.3825,18.3135,18.3825,52228.4123
2005-01-05 10:35:00,39.96,39.99,39.89,39.99,62395.543175487466,18.3825,18.3963,18.3503,18.3963,62395.5432
2005-01-05 10:40:00,40.0,40.0,39.92,40.0,24651.810584958217,18.4009,18.4009,18.3641,18.4009,24651.8106
2005-01-05 10:45:00,40.0,40.04,39.98,40.01,40947.07520891365,18.4009,18.4193,18.3917,18.4055,40947.0752
2005-01-05 10:50:00,40.02,40.02,39.98,40.0,31894.1504178273,18.4101,18.4101,18.3917,18.4009,31894.1504
2005-01-05 10:55:00,40.03,40.06,40.01,40.06,79387.18662952646,18.4147,18.4285,18.4055,18.4285,79387.1866
2005-01-05 11:00:00,40.06,40.11,40.03,40.07,48050.13927576602,18.4285,18.4515,18.4147,18.4331,48050.1393
2005-01-05 11:05:00,40.06,40.09,40.02,40.09,22562.674094707523,18.4285,18.4423,18.4101,18.4423,22562.6741
2005-01-05 11:10:00,40.11,40.13,40.09,40.09,43593.3147632312,18.4515,18.4607,18.4423,18.4423,43593.3148
2005-01-05 11:15:00,40.08,40.1,40.06,40.1,23676.880222841228,18.4377,18.4469,18.4285,18.4469,23676.8802
2005-01-05 11:20:00,40.09,40.1,40.01,40.03,29526.46239554317,18.4423,18.4469,18.4055,18.4147,29526.4624
2005-01-05 11:25:00,40.03,40.05,40.0,40.05,14345.403899721448,18.4147,18.4239,18.4009,18.4239,14345.4039
2005-01-05 11:30:00,40.06,40.08,40.04,40.06,16852.367688022285,18.4285,18.4377,18.4193,18.4285,16852.3677
2005-01-05 11:35:00,40.06,40.1,40.06,40.07,14066.852367688023,18.4285,18.4469,18.4285,18.4331,14066.8524
2005-01-05 11:40:00,40.07,40.12,40.07,40.12,43732.59052924792,18.4331,18.4561,18.4331,18.4561,43732.5905
2005-01-05 11:45:00,40.14,40.19,40.14,40.15,50278.55153203343,18.4653,18.4883,18.4653,18.4699,50278.5515
2005-01-05 11:50:00,40.16,40.16,40.12,40.12,4038.99721448468,18.4745,18.4745,18.4561,18.4561,4038.9972
2005-01-05 11:55:00,40.12,40.15,40.11,40.14,8356.545961002786,18.4561,18.4699,18.4515,18.4653,8356.546
2005-01-05 12:00:00,40.14,40.14,40.12,40.13,17270.194986072423,18.4653,18.4653,18.4561,18.4607,17270.195
2005-01-05 12:05:00,40.13,40.13,40.0,40.0,17548.74651810585,18.4607,18.4607,18.4009,18.4009,17548.7465
2005-01-05 12:10:00,39.99,40.01,39.95,39.96,23119.777158774374,18.3963,18.4055,18.3779,18.3825,23119.7772
2005-01-05 12:15:00,39.96,40.04,39.96,40.01,12952.64623955432,18.3825,18.4193,18.3825,18.4055,12952.6462
2005-01-05 12:20:00,40.02,40.09,39.99,40.09,19220.05571030641,18.4101,18.4423,18.3963,18.4423,19220.0557
2005-01-05 12:25:00,40.1,40.1,40.01,40.01,17688.022284122562,18.4469,18.4469,18.4055,18.4055,17688.0223
2005-01-05 12:30:00,40.01,40.02,39.96,39.99,16295.264623955432,18.4055,18.4101,18.3825,18.3963,16295.2646
2005-01-05 12:35:00,39.99,39.99,39.9,39.91,13927.57660167131,18.3963,18.3963,18.3549,18.3595,13927.5766
2005-01-05 12:40:00,39.92,39.98,39.92,39.98,13649.025069637884,18.3641,18.3917,18.3641,18.3917,13649.0251
2005-01-05 12:45:00,39.98,39.98,39.94,39.96,10445.682451253482,18.3917,18.3917,18.3733,18.3825,10445.6825
2005-01-05 12:50:00,39.98,40.01,39.98,40.01,9052.924791086352,18.3917,18.4055,18.3917,18.4055,9052.9248
2005-01-05 12:55:00,40.01,40.09,40.01,40.09,17270.194986072423,18.4055,18.4423,18.4055,18.4423,17270.195
2005-01-05 13:00:00,40.09,40.16,40.09,40.16,21448.46796657382,18.4423,18.4745,18.4423,18.4745,21448.468
2005-01-05 13:05:00,40.16,40.19,40.14,40.19,12534.81894150418,18.4745,18.4883,18.4653,18.4883,12534.8189
2005-01-05 13:10:00,40.19,40.19,40.14,40.16,6128.133704735376,18.4883,18.4883,18.4653,18.4745,6128.1337
2005-01-05 13:15:00,40.18,40.18,40.16,40.16,4317.548746518106,18.4837,18.4837,18.4745,18.4745,4317.5487
2005-01-05 13:20:00,40.16,40.21,40.16,40.21,39554.31754874652,18.4745,18.4975,18.4745,18.4975,39554.3175
2005-01-05 13:25:00,40.21,40.21,40.12,40.18,10027.855153203343,18.4975,18.4975,18.4561,18.4837,10027.8552
2005-01-05 13:30:00,40.18,40.21,40.15,40.18,27994.42896935933,18.4837,18.4975,18.4699,18.4837,27994.429
2005-01-05 13:35:00,40.19,40.21,40.17,40.2,12534.81894150418,18.4883,18.4975,18.4791,18.4929,12534.8189
2005-01-05 13:40:00,40.19,40.19,40.16,40.18,5013.927576601672,18.4883,18.4883,18.4745,18.4837,5013.9276
2005-01-05 13:45:00,40.19,40.21,40.16,40.21,14623.955431754875,18.4883,18.4975,18.4745,18.4975,14623.9554
2005-01-05 13:50:00,40.21,40.21,40.19,40.21,23816.15598885794,18.4975,18.4975,18.4883,18.4975,23816.156
2005-01-05 13:55:00,40.2,40.2,40.16,40.16,9470.752089136491,18.4929,18.4929,18.4745,18.4745,9470.7521
2005-01-05 14:00:00,40.16,40.18,40.16,40.16,4317.548746518106,18.4745,18.4837,18.4745,18.4745,4317.5487
2005-01-05 14:05:00,40.16,40.16,40.14,40.16,7103.064066852368,18.4745,18.4745,18.4653,18.4745,7103.0641
2005-01-05 14:10:00,40.17,40.18,40.08,40.09,13509.74930362117,18.4791,18.4837,18.4377,18.4423,13509.7493
2005-01-05 14:15:00,40.09,40.09,40.03,40.04,8217.270194986073,18.4423,18.4423,18.4147,18.4193,8217.2702
2005-01-05 14:20:00,40.05,40.08,40.01,40.08,15320.33426183844,18.4239,18.4377,18.4055,18.4377,15320.3343
2005-01-05 14:25:00,40.08,40.11,40.04,40.09,19498.60724233984,18.4377,18.4515,18.4193,18.4423,19498.6072
2005-01-05 14:30:00,40.09,40.14,40.09,40.12,54735.37604456825,18.4423,18.4653,18.4423,18.4561,54735.376
2005-01-05 14:35:00,40.13,40.16,40.12,40.15,44986.072423398335,18.4607,18.4745,18.4561,18.4699,44986.0724
2005-01-05 14:40:00,40.14,40.14,40.1,40.11,5153.203342618384,18.4653,18.4653,18.4469,18.4515,5153.2033
2005-01-05 14:45:00,40.1,40.15,40.07,40.09,11699.1643454039,18.4469,18.4699,18.4331,18.4423,11699.1643
2005-01-05 14:50:00,40.11,40.11,40.07,40.11,152506.96378830084,18.4515,18.4515,18.4331,18.4515,152506.9638
2005-01-05 14:55:00,40.09,40.13,39.96,39.99,64763.2311977716,18.4423,18.4607,18.3825,18.3963,64763.2312
2005-01-05 15:00:00,40.0,40.08,40.0,40.07,12674.094707520891,18.4009,18.4377,18.4009,18.4331,12674.0947
2005-01-05 15:05:00,40.07,40.11,40.07,40.11,5431.7548746518105,18.4331,18.4515,18.4331,18.4515,5431.7549
2005-01-05 15:10:00,40.11,40.19,40.11,40.19,17966.57381615599,18.4515,18.4883,18.4515,18.4883,17966.5738
2005-01-05 15:15:00,40.19,40.19,40.12,40.12,14484.679665738162,18.4883,18.4883,18.4561,18.4561,14484.6797
2005-01-05 15:20:00,40.11,40.11,40.02,40.06,50557.10306406685,18.4515,18.4515,18.4101,18.4285,50557.1031
2005-01-05 15:25:00,40.06,40.06,39.96,39.96,55153.203342618384,18.4285,18.4285,18.3825,18.3825,55153.2033
2005-01-05 15:30:00,39.96,40.01,39.92,39.92,43593.3147632312,18.3825,18.4055,18.3641,18.3641,43593.3148
2005-01-05 15:35:00,39.92,39.93,39.87,39.87,16713.091922005573,18.3641,18.3687,18.3411,18.3411,16713.0919
2005-01-05 15:40:00,39.87,39.87,39.78,39.83,27158.774373259053,18.3411,18.3411,18.2997,18.3227,27158.7744
2005-01-05 15:45:00,39.83,39.84,39.82,39.83,25487.4651810585,18.3227,18.3273,18.3181,18.3227,25487.4652
2005-01-05 15:50:00,39.83,39.83,39.8,39.81,46100.27855153204,18.3227,18.3227,18.3089,18.3135,46100.2786
2005-01-05 15:55:00,39.81,39.86,39.78,39.81,62116.99164345404,18.3135,18.3365,18.2997,18.3135,62116.9916
2005-01-06 09:30:00,39.74,40.06,39.74,40.03,38579.38718662953,18.2813,18.4285,18.2813,18.4147,38579.3872
2005-01-06 09:35:00,40.03,40.06,39.95,39.95,14484.679665738162,18.4147,18.4285,18.3779,18.3779,14484.6797
2005-01-06 09:40:00,39.96,39.99,39.96,39.97,10306.406685236769,18.3825,18.3963,18.3825,18.3871,10306.4067
2005-01-06 09:45:00,39.93,40.03,39.92,40.03,17966.57381615599,18.3687,18.4147,18.3641,18.4147,17966.5738
2005-01-06 09:50:00,40.04,40.06,40.01,40.02,13649.025069637884,18.4193,18.4285,18.4055,18.4101,13649.0251
2005-01-06 09:55:00,40.02,40.02,39.86,39.89,11281.337047353762,18.4101,18.4101,18.3365,18.3503,11281.337
2005-01-06 10:00:00,39.89,39.95,39.87,39.92,22701.949860724235,18.3503,18.3779,18.3411,18.3641,22701.9499
2005-01-06 10:05:00,39.92,39.94,39.81,39.85,13509.74930362117,18.3641,18.3733,18.3135,18.3319,13509.7493
2005-01-06 10:10:00,39.85,39.98,39.82,39.98,29108.63509749304,18.3319,18.3917,18.3181,18.3917,29108.6351
2005-01-06 10:15:00,39.98,40.04,39.98,39.99,8913.649025069639,18.3917,18.4193,18.3917,18.3963,8913.649
2005-01-06 10:20:00,39.99,40.14,39.97,40.14,17409.47075208914,18.3963,18.4653,18.3871,18.4653,17409.4708
2005-01-06 10:25:00,40.14,40.22,40.14,40.19,18384.401114206128,18.4653,18.5021,18.4653,18.4883,18384.4011
2005-01-06 10:30:00,40.19,40.27,40.14,40.17,41643.45403899722,18.4883,18.5251,18.4653,18.4791,41643.454
2005-01-06 10:35:00,40.19,40.2,40.15,40.18,14345.403899721448,18.4883,18.4929,18.4699,18.4837,14345.4039
2005-01-06 10:40:00,40.18,40.2,40.16,40.2,8913.649025069639,18.4837,18.4929,18.4745,18.4929,8913.649
2005-01-06 10:45:00,40.2,40.27,40.2,40.24,22562.674094707523,18.4929,18.5251,18.4929,18.5113,22562.6741
2005-01-06 10:50:00,40.24,40.24,40.12,40.17,22144.846796657384,18.5113,18.5113,18.4561,18.4791,22144.8468
2005-01-06 10:55:00,40.17,40.18,40.17,40.18,14345.403899721448,18.4791,18.4837,18.4791,18.4837,14345.4039
2005-01-06 11:00:00,40.18,40.19,40.17,40.18,12674.094707520891,18.4837,18.4883,18.4791,18.4837,12674.0947
2005-01-06 11:05:00,40.19,40.33,40.17,40.3,25208.91364902507,18.4883,18.5527,18.4791,18.5389,25208.9136
2005-01-06 11:10:00,40.3,40.32,40.26,40.31,21727.01949860724,18.5389,18.5481,18.5205,18.5435,21727.0195
2005-01-06 11:15:00,40.28,40.28,40.25,40.25,9052.924791086352,18.5297,18.5297,18.5159,18.5159,9052.9248
2005-01-06 11:20:00,40.26,40.34,40.26,40.29,21727.01949860724,18.5205,18.5573,18.5205,18.5343,21727.0195
2005-01-06 11:25:00,40.29,40.33,40.29,40.33,17130.91922005571,18.5343,18.5527,18.5343,18.5527,17130.9192
2005-01-06 11:30:00,40.32,40.43,40.31,40.31,22841.225626740947,18.5481,18.5987,18.5435,18.5435,22841.2256
2005-01-06 11:35:00,40.32,40.38,40.32,40.37,22423.398328690808,18.5481,18.5757,18.5481,18.5711,22423.3983
2005-01-06 11:40:00,40.38,40.4,40.37,40.39,13649.025069637884,18.5757,18.5849,18.5711,18.5803,13649.0251
2005-01-06 11:45:00,40.39,40.47,40.37,40.47,17270.194986072423,18.5803,18.6171,18.5711,18.6171,17270.195
2005-01-06 11:50:00,40.49,40.55,40.49,40.53,21866.29526462396,18.6263,18.6539,18.6263,18.6447,21866.2953
2005-01-06 11:55:00,40.52,40.52,40.48,40.52,17130.91922005571,18.6401,18.6401,18.6217,18.6401,17130.9192
2005-01-06 12:00:00,40.49,40.54,40.48,40.54,7242.339832869081,18.6263,18.6493,18.6217,18.6493,7242.3398
2005-01-06 12:05:00,40.54,40.54,40.5,40.53,10027.855153203343,18.6493,18.6493,18.6309,18.6447,10027.8552
2005-01-06 12:10:00,40.53,40.53,40.5,40.52,11281.337047353762,18.6447,18.6447,18.6309,18.6401,11281.337
2005-01-06 12:15:00,40.52,40.52,40.5,40.5,4456.824512534819,18.6401,18.6401,18.6309,18.6309,4456.8245
2005-01-06 12:20:00,40.51,40.53,40.51,40.53,12116.99164345404,18.6355,18.6447,18.6355,18.6447,12116.9916
2005-01-06 12:25:00,40.53,40.57,40.53,40.57,24791.08635097493,18.6447,18.6631,18.6447,18.6631,24791.0864
2005-01-06 12:30:00,40.57,40.58,40.55,40.55,11838.440111420614,18.6631,18.6677,18.6539,18.6539,11838.4401
2005-01-06 12:35:00,40.55,40.55,40.52,40.53,8356.545961002786,18.6539,18.6539,18.6401,18.6447,8356.546
2005-01-06 12:40:00,40.52,40.55,40.52,40.55,21448.46796657382,18.6401,18.6539,18.6401,18.6539,21448.468
2005-01-06 12:45:00,40.52,40.55,40.5,40.5,9610.027855153205,18.6401,18.6539,18.6309,18.6309,9610.0279
2005-01-06 12:50:00,40.51,40.51,40.5,40.51,8077.994428969359,18.6355,18.6355,18.6309,18.6355,8077.9944
2005-01-06 12:55:00,40.5,40.5,40.44,40.44,9192.200557103064,18.6309,18.6309,18.6033,18.6033,9192.2006
2005-01-06 13:00:00,40.44,40.46,40.44,40.46,18523.676880222843,18.6033,18.6125,18.6033,18.6125,18523.6769
2005-01-06 13:05:00,40.47,40.47,40.44,40.47,9331.476323119778,18.6171,18.6171,18.6033,18.6171,9331.4763
2005-01-06 13:10:00,40.47,40.49,40.47,40.49,9749.303621169916,18.6171,18.6263,18.6171,18.6263,9749.3036
2005-01-06 13:15:00,40.5,40.52,40.49,40.49,5710.306406685237,18.6309,18.6401,18.6263,18.6263,5710.3064
2005-01-06 13:20:00,40.5,40.67,40.5,40.67,24512.534818941505,18.6309,18.7091,18.6309,18.7091,24512.5348
2005-01-06 13:25:00,40.67,40.68,40.59,40.6,16573.816155988858,18.7091,18.7137,18.6723,18.6769,16573.8162
2005-01-06 13:30:00,40.6,40.6,40.58,40.58,9888.57938718663,18.6769,18.6769,18.6677,18.6677,9888.5794
2005-01-06 13:35:00,40.58,40.63,40.58,40.63,11977.715877437327,18.6677,18.6907,18.6677,18.6907,11977.7159
2005-01-06 13:40:00,40.63,40.68,40.63,40.65,9888.57938718663,18.6907,18.7137,18.6907,18.6999,9888.5794
2005-01-06 13:45:00,40.65,40.66,40.64,40.66,10167.130919220055,18.6999,18.7045,18.6953,18.7045,10167.1309
2005-01-06 13:50:00,40.65,40.67,40.65,40.67,16016.713091922007,18.6999,18.7091,18.6999,18.7091,16016.7131
2005-01-06 13:55:00,40.69,40.71,40.69,40.71,10584.958217270196,18.7183,18.7275,18.7183,18.7275,10584.9582
2005-01-06 14:00:00,40.71,40.71,40.7,40.7,9052.924791086352,18.7275,18.7275,18.7229,18.7229,9052.9248
2005-01-06 14:05:00,40.7,40.71,40.69,40.7,17270.194986072423,18.7229,18.7275,18.7183,18.7229,17270.195
2005-01-06 14:10:00,40.68,40.73,40.68,40.73,18384.401114206128,18.7137,18.7367,18.7137,18.7367,18384.4011
2005-01-06 14:15:00,40.72,40.72,40.68,40.7,34540.38997214485,18.7321,18.7321,18.7137,18.7229,34540.39
2005-01-06 14:20:00,40.7,40.71,40.7,40.7,16991.643454038996,18.7229,18.7275,18.7229,18.7229,16991.6435
2005-01-06 14:25:00,40.7,40.71,40.7,40.71,6685.236768802229,18.7229,18.7275,18.7229,18.7275,6685.2368
2005-01-06 14:30:00,40.71,40.77,40.7,40.77,25766.01671309192,18.7275,18.7551,18.7229,18.7551,25766.0167
2005-01-06 14:35:00,40.78,40.79,40.75,40.77,29247.91086350975,18.7597,18.7643,18.7459,18.7551,29247.9109
2005-01-06 14:40:00,40.77,40.78,40.67,40.7,19637.883008356548,18.7551,18.7597,18.7091,18.7229,19637.883
2005-01-06 14:45:00,40.69,40.7,40.66,40.67,8913.649025069639,18.7183,18.7229,18.7045,18.7091,8913.649
2005-01-06 14:50:00,40.67,40.75,40.67,40.75,10445.682451253482,18.7091,18.7459,18.7091,18.7459,10445.6825
2005-01-06 14:55:00,40.75,40.76,40.71,40.72,32311.97771587744,18.7459,18.7505,18.7275,18.7321,32311.9777
2005-01-06 15:00:00,40.7,40.71,40.67,40.67,29387.186629526463,18.7229,18.7275,18.7091,18.7091,29387.1866
2005-01-06 15:05:00,40.67,40.71,40.64,40.7,26044.56824512535,18.7091,18.7275,18.6953,18.7229,26044.5682
2005-01-06 15:10:00,40.7,40.72,40.68,40.68,16155.98885793872,18.7229,18.7321,18.7137,18.7137,16155.9889
2005-01-06 15:15:00,40.67,40.67,40.6,40.6,31476.32311977716,18.7091,18.7091,18.6769,18.6769,31476.3231
2005-01-06 15:20:00,40.6,40.6,40.47,40.49,61002.785515320335,18.6769,18.6769,18.6171,18.6263,61002.7855
2005-01-06 15:25:00,40.47,40.48,40.4,40.4,43593.3147632312,18.6171,18.6217,18.5849,18.5849,43593.3148
2005-01-06 15:30:00,40.4,40.47,40.37,40.47,52367.68802228413,18.5849,18.6171,18.5711,18.6171,52367.688
2005-01-06 15:35:00,40.47,40.5,40.46,40.47,20334.26183844012,18.6171,18.6309,18.6125,18.6171,20334.2618
2005-01-06 15:40:00,40.47,40.5,40.47,40.49,30779.944289693594,18.6171,18.6309,18.6171,18.6263,30779.9443
2005-01-06 15:45:00,40.49,40.5,40.48,40.49,44707.5208913649,18.6263,18.6309,18.6217,18.6263,44707.5209
2005-01-06 15:50:00,40.48,40.49,40.44,40.44,28412.25626740948,18.6217,18.6263,18.6033,18.6033,28412.2563
2005-01-06 15:55:00,40.45,40.45,40.42,40.44,46796.6573816156,18.6079,18.6079,18.5941,18.6033,46796.6574
2005-01-07 09:30:00,40.46,40.46,40.24,40.41,27994.42896935933,18.6125,18.6125,18.5113,18.5895,27994.429
2005-01-07 09:35:00,40.38,40.41,40.17,40.24,9052.924791086352,18.5757,18.5895,18.4791,18.5113,9052.9248
2005-01-07 09:40:00,40.25,40.48,40.25,40.42,19637.883008356548,18.5159,18.6217,18.5159,18.5941,19637.883
2005-01-07 09:45:00,40.42,40.51,40.39,40.51,18105.849582172705,18.5941,18.6355,18.5803,18.6355,18105.8496
2005-01-07 09:50:00,40.52,40.52,40.39,40.39,17130.91922005571,18.6401,18.6401,18.5803,18.5803,17130.9192
2005-01-07 09:55:00,40.4,40.4,40.35,40.39,16573.816155988858,18.5849,18.5849,18.5619,18.5803,16573.8162
2005-01-07 10:00:00,40.41,40.61,40.41,40.61,36629.526462395545,18.5895,18.6815,18.5895,18.6815,36629.5265
2005-01-07 10:05:00,40.62,40.62,40.42,40.42,20752.089136490253,18.6861,18.6861,18.5941,18.5941,20752.0891
2005-01-07 10:10:00,40.44,40.48,40.38,40.38,21169.91643454039,18.6033,18.6217,18.5757,18.5757,21169.9164
2005-01-07 10:15:00,40.44,40.47,40.38,40.46,35376.044568245125,18.6033,18.6171,18.5757,18.6125,35376.0446
2005-01-07 10:20:00,40.46,40.46,40.35,40.36,12395.543175487466,18.6125,18.6125,18.5619,18.5665,12395.5432
2005-01-07 10:25:00,40.32,40.32,40.19,40.22,15181.058495821728,18.5481,18.5481,18.4883,18.5021,15181.0585
2005-01-07 10:30:00,40.23,40.34,40.22,40.32,33426.183844011146,18.5067,18.5573,18.5021,18.5481,33426.1838
2005-01-07 10:35:00,40.33,40.33,40.24,40.29,25487.4651810585,18.5527,18.5527,18.5113,18.5343,25487.4652
2005-01-07 10:40:00,40.25,40.29,40.17,40.29,12256.267409470753,18.5159,18.5343,18.4791,18.5343,12256.2674
2005-01-07 10:45:00,40.31,40.38,40.27,40.29,35933.14763231198,18.5435,18.5757,18.5251,18.5343,35933.1476
2005-01-07 10:50:00,40.29,40.3,40.23,40.25,14066.852367688023,18.5343,18.5389,18.5067,18.5159,14066.8524
2005-01-07 10:55:00,40.27,40.27,40.2,40.21,10863.50974930362,18.5251,18.5251,18.4929,18.4975,10863.5097
2005-01-07 11:00:00,40.21,40.26,40.19,40.26,33565.45961002786,18.4975,18.5205,18.4883,18.5205,33565.4596
2005-01-07 11:05:00,40.28,40.32,40.28,40.3,3899.721448467967,18.5297,18.5481,18.5297,18.5389,3899.7214
2005-01-07 11:10:00,40.33,40.39,40.33,40.37,8077.994428969359,18.5527,18.5803,18.5527,18.5711,8077.9944
2005-01-07 11:15:00,40.38,40.38,40.37,40.37,20612.813370473537,18.5757,18.5757,18.5711,18.5711,20612.8134
2005-01-07 11:20:00,40.34,40.37,40.34,40.35,7938.718662952647,18.5573,18.5711,18.5573,18.5619,7938.7187
2005-01-07 11:25:00,40.35,40.41,40.35,40.38,24930.362116991644,18.5619,18.5895,18.5619,18.5757,24930.3621
2005-01-07 11:30:00,40.39,40.42,40.39,40.39,22562.674094707523,18.5803,18.5941,18.5803,18.5803,22562.6741
2005-01-07 11:35:00,40.36,40.39,40.3,40.3,5013.927576601672,18.5665,18.5803,18.5389,18.5389,5013.9276
2005-01-07 11:40:00,40.29,40.32,40.27,40.32,3899.721448467967,18.5343,18.5481,18.5251,18.5481,3899.7214
2005-01-07 11:45:00,40.33,40.35,40.26,40.26,20473.537604456826,18.5527,18.5619,18.5205,18.5205,20473.5376
2005-01-07 11:50:00,40.27,40.28,40.24,40.24,32172.70194986073,18.5251,18.5297,18.5113,18.5113,32172.7019
2005-01-07 11:55:00,40.24,40.26,40.21,40.26,13509.74930362117,18.5113,18.5205,18.4975,18.5205,13509.7493
2005-01-07 12:00:00,40.27,40.33,40.27,40.32,7381.615598885794,18.5251,18.5527,18.5251,18.5481,7381.6156
2005-01-07 12:05:00,40.32,40.33,40.28,40.33,3481.8941504178274,18.5481,18.5527,18.5297,18.5527,3481.8942
2005-01-07 12:10:00,40.32,40.37,40.32,40.34,5571.030640668524,18.5481,18.5711,18.5481,18.5573,5571.0306
2005-01-07 12:15:00,40.35,40.39,40.31,40.32,35515.32033426184,18.5619,18.5803,18.5435,18.5481,35515.3203
2005-01-07 12:20:00,40.32,40.39,40.32,40.38,17270.194986072423,18.5481,18.5803,18.5481,18.5757,17270.195
2005-01-07 12:25:00,40.39,40.41,40.37,40.39,21448.46796657382,18.5803,18.5895,18.5711,18.5803,21448.468
2005-01-07 12:30:00,40.41,40.46,40.41,40.45,15041.782729805014,18.5895,18.6125,18.5895,18.6079,15041.7827
2005-01-07 12:35:00,40.46,40.48,40.39,40.39,10445.682451253482,18.6125,18.6217,18.5803,18.5803,10445.6825
2005-01-07 12:40:00,40.39,40.41,40.33,40.37,3760.4456824512536,18.5803,18.5895,18.5527,18.5711,3760.4457
2005-01-07 12:45:00,40.37,40.4,40.37,40.39,6963.788300835655,18.5711,18.5849,18.5711,18.5803,6963.7883
2005-01-07 12:50:00,40.4,40.43,40.39,40.43,1949.8607242339835,18.5849,18.5987,18.5803,18.5987,1949.8607
2005-01-07 12:55:00,40.44,40.46,40.41,40.46,1671.3091922005572,18.6033,18.6125,18.5895,18.6125,1671.3092
2005-01-07 13:00:00,40.45,40.51,40.44,40.49,12395.543175487466,18.6079,18.6355,18.6033,18.6263,12395.5432
2005-01-07 13:05:00,40.49,40.49,40.4,40.42,8774.373259052925,18.6263,18.6263,18.5849,18.5941,8774.3733
2005-01-07 13:10:00,40.42,40.42,40.34,40.34,6545.961002785516,18.5941,18.5941,18.5573,18.5573,6545.961
2005-01-07 13:15:00,40.34,40.38,40.34,40.37,7660.167130919221,18.5573,18.5757,18.5573,18.5711,7660.1671
2005-01-07 13:20:00,40.36,40.37,40.36,40.36,3203.342618384401,18.5665,18.5711,18.5665,18.5665,3203.3426
2005-01-07 13:25:00,40.37,40.39,40.3,40.35,18105.849582172705,18.5711,18.5803,18.5389,18.5619,18105.8496
2005-01-07 13:30:00,40.32,40.47,40.32,40.46,10863.50974930362,18.5481,18.6171,18.5481,18.6125,10863.5097
2005-01-07 13:35:00,40.47,40.47,40.39,40.39,7799.442896935933,18.6171,18.6171,18.5803,18.5803,7799.4429
2005-01-07 13:40:00,40.39,40.42,40.39,40.41,18941.504178272982,18.5803,18.5941,18.5803,18.5895,18941.5042
2005-01-07 13:45:00,40.4,40.42,40.38,40.38,17130.91922005571,18.5849,18.5941,18.5757,18.5757,17130.9192
2005-01-07 13:50:00,40.4,40.4,40.36,40.39,4596.100278551532,18.5849,18.5849,18.5665,18.5803,4596.1003
2005-01-07 13:55:00,40.39,40.46,40.39,40.44,3203.342618384401,18.5803,18.6125,18.5803,18.6033,3203.3426
2005-01-07 14:00:00,40.44,40.49,40.44,40.46,14902.506963788304,18.6033,18.6263,18.6033,18.6125,14902.507
2005-01-07 14:05:00,40.45,40.46,40.41,40.41,4874.651810584958,18.6079,18.6125,18.5895,18.5895,4874.6518
2005-01-07 14:10:00,40.41,40.42,40.31,40.31,8635.097493036212,18.5895,18.5941,18.5435,18.5435,8635.0975
2005-01-07 14:15:00,40.31,40.34,40.3,40.33,12952.64623955432,18.5435,18.5573,18.5389,18.5527,12952.6462
2005-01-07 14:20:00,40.32,40.32,40.32,40.32,4596.100278551532,18.5481,18.5481,18.5481,18.5481,4596.1003
2005-01-07 14:25:00,40.32,40.33,40.24,40.27,8495.821727019498,18.5481,18.5527,18.5113,18.5251,8495.8217
2005-01-07 14:30:00,40.25,40.33,40.25,40.29,25626.74094707521,18.5159,18.5527,18.5159,18.5343,25626.7409
2005-01-07 14:35:00,40.29,40.29,40.27,40.27,29805.013927576605,18.5343,18.5343,18.5251,18.5251,29805.0139
2005-01-07 14:40:00,40.27,40.37,40.27,40.35,10863.50974930362,18.5251,18.5711,18.5251,18.5619,10863.5097
2005-01-07 14:45:00,40.34,40.42,40.32,40.4,14902.506963788304,18.5573,18.5941,18.5481,18.5849,14902.507
2005-01-07 14:50:00,40.41,40.44,40.39,40.41,5988.857938718664,18.5895,18.6033,18.5803,18.5895,5988.8579
2005-01-07 14:55:00,40.41,40.42,40.39,40.42,11699.1643454039,18.5895,18.5941,18.5803,18.5941,11699.1643
2005-01-07 15:00:00,40.42,40.5,40.42,40.45,20194.9860724234,18.5941,18.6309,18.5941,18.6079,20194.9861
2005-01-07 15:05:00,40.45,40.45,40.43,40.43,16016.713091922007,18.6079,18.6079,18.5987,18.5987,16016.7131
2005-01-07 15:10:00,40.43,40.43,40.37,40.37,23676.880222841228,18.5987,18.5987,18.5711,18.5711,23676.8802
2005-01-07 15:15:00,40.36,40.37,40.29,40.3,28690.807799442897,18.5665,18.5711,18.5343,18.5389,28690.8078
2005-01-07 15:20:00,40.3,40.36,40.29,40.34,14206.128133704737,18.5389,18.5665,18.5343,18.5573,14206.1281
2005-01-07 15:25:00,40.34,40.34,40.29,40.31,8495.821727019498,18.5573,18.5573,18.5343,18.5435,8495.8217
2005-01-07 15:30:00,40.31,40.39,40.31,40.37,31894.1504178273,18.5435,18.5803,18.5435,18.5711,31894.1504
2005-01-07 15:35:00,40.37,40.39,40.32,40.35,15320.33426183844,18.5711,18.5803,18.5481,18.5619,15320.3343
2005-01-07 15:40:00,40.34,40.37,40.34,40.34,8356.545961002786,18.5573,18.5711,18.5573,18.5573,8356.546
2005-01-07 15:45:00,40.34,40.35,40.27,40.27,24373.2590529248,18.5573,18.5619,18.5251,18.5251,24373.2591
2005-01-07 15:50:00,40.26,40.26,40.22,40.24,18662.952646239555,18.5205,18.5205,18.5021,18.5113,18662.9526
2005-01-07 15:55:00,40.24,40.28,40.24,40.27,27158.774373259053,18.5113,18.5297,18.5113,18.5251,27158.7744
2005-01-10 09:30:00,40.11,40.11,39.88,40.04,58774.373259052925,18.4515,18.4515,18.3457,18.4193,58774.3733
2005-01-10 09:35:00,40.0,40.05,39.95,39.97,14623.955431754875,18.4009,18.4239,18.3779,18.3871,14623.9554
2005-01-10 09:40:00,39.97,40.04,39.93,39.99,19498.60724233984,18.3871,18.4193,18.3687,18.3963,19498.6072
2005-01-10 09:45:00,40.01,40.04,39.91,39.91,13788.300835654596,18.4055,18.4193,18.3595,18.3595,13788.3008
2005-01-10 09:50:00,39.91,39.97,39.88,39.9,14484.679665738162,18.3595,18.3871,18.3457,18.3549,14484.6797
2005-01-10 09:55:00,39.94,40.02,39.94,40.02,15320.33426183844,18.3733,18.4101,18.3733,18.4101,15320.3343
2005-01-10 10:00:00,40.01,40.12,39.96,39.96,19080.77994428969,18.4055,18.4561,18.3825,18.3825,19080.7799
2005-01-10 10:05:00,39.94,40.01,39.88,40.0,21309.192200557103,18.3733,18.4055,18.3457,18.4009,21309.1922
2005-01-10 10:10:00,40.01,40.01,39.89,39.91,14484.679665738162,18.4055,18.4055,18.3503,18.3595,14484.6797
2005-01-10 10:15:00,39.92,40.04,39.89,40.04,28133.704735376046,18.3641,18.4193,18.3503,18.4193,28133.7047
2005-01-10 10:20:00,40.03,40.14,40.03,40.11,10863.50974930362,18.4147,18.4653,18.4147,18.4515,10863.5097
2005-01-10 10:25:00,40.11,40.19,40.11,40.19,12395.543175487466,18.4515,18.4883,18.4515,18.4883,12395.5432
2005-01-10 10:30:00,40.19,40.22,40.17,40.21,13927.57660167131,18.4883,18.5021,18.4791,18.4975,13927.5766
2005-01-10 10:35:00,40.22,40.22,40.17,40.2,8077.994428969359,18.5021,18.5021,18.4791,18.4929,8077.9944
2005-01-10 10:40:00,40.19,40.21,40.16,40.21,22005.57103064067,18.4883,18.4975,18.4745,18.4975,22005.571
2005-01-10 10:45:00,40.21,40.21,40.18,40.19,9192.200557103064,18.4975,18.4975,18.4837,18.4883,9192.2006
2005-01-10 10:50:00,40.19,40.19,40.16,40.16,8495.821727019498,18.4883,18.4883,18.4745,18.4745,8495.8217
2005-01-10 10:55:00,40.16,40.18,40.14,40.16,8635.097493036212,18.4745,18.4837,18.4653,18.4745,8635.0975
2005-01-10 11:00:00,40.16,40.16,40.12,40.14,9331.476323119778,18.4745,18.4745,18.4561,18.4653,9331.4763
2005-01-10 11:05:00,40.15,40.21,40.14,40.19,22144.846796657384,18.4699,18.4975,18.4653,18.4883,22144.8468
2005-01-10 11:10:00,40.17,40.17,40.11,40.16,33844.01114206128,18.4791,18.4791,18.4515,18.4745,33844.0111
2005-01-10 11:15:00,40.16,40.16,40.15,40.16,17966.57381615599,18.4745,18.4745,18.4699,18.4745,17966.5738
2005-01-10 11:20:00,40.15,40.16,40.14,40.14,19637.883008356548,18.4699,18.4745,18.4653,18.4653,19637.883
2005-01-10 11:25:00,40.14,40.14,40.11,40.14,12952.64623955432,18.4653,18.4653,18.4515,18.4653,12952.6462
2005-01-10 11:30:00,40.16,40.16,40.13,40.13,35236.76880222841,18.4745,18.4745,18.4607,18.4607,35236.7688
2005-01-10 11:35:00,40.1,40.16,40.1,40.16,20473.537604456826,18.4469,18.4745,18.4469,18.4745,20473.5376
2005-01-10 11:40:00,40.16,40.16,40.14,40.15,19080.77994428969,18.4745,18.4745,18.4653,18.4699,19080.7799
2005-01-10 11:45:00,40.14,40.2,40.13,40.2,13370.473537604455,18.4653,18.4929,18.4607,18.4929,13370.4735
2005-01-10 11:50:00,40.19,40.2,40.17,40.19,17688.022284122562,18.4883,18.4929,18.4791,18.4883,17688.0223
2005-01-10 11:55:00,40.19,40.21,40.19,40.2,18802.228412256267,18.4883,18.4975,18.4883,18.4929,18802.2284
2005-01-10 12:00:00,40.2,40.21,40.19,40.21,29665.73816155989,18.4929,18.4975,18.4883,18.4975,29665.7382
2005-01-10 12:05:00,40.21,40.24,40.19,40.2,36629.526462395545,18.4975,18.5113,18.4883,18.4929,36629.5265
2005-01-10 12:10:00,40.16,40.21,40.16,40.21,14206.128133704737,18.4745,18.4975,18.4745,18.4975,14206.1281
2005-01-10 12:15:00,40.19,40.2,40.19,40.19,11420.612813370471,18.4883,18.4929,18.4883,18.4883,11420.6128
2005-01-10 12:20:00,40.18,40.21,40.18,40.21,14623.955431754875,18.4837,18.4975,18.4837,18.4975,14623.9554
2005-01-10 12:25:00,40.21,40.21,40.2,40.21,22562.674094707523,18.4975,18.4975,18.4929,18.4975,22562.6741
2005-01-10 12:30:00,40.21,40.21,40.19,40.21,10863.50974930362,18.4975,18.4975,18.4883,18.4975,10863.5097
2005-01-10 12:35:00,40.21,40.21,40.2,40.21,11977.715877437327,18.4975,18.4975,18.4929,18.4975,11977.7159
2005-01-10 12:40:00,40.2,40.21,40.15,40.16,12534.81894150418,18.4929,18.4975,18.4699,18.4745,12534.8189
2005-01-10 12:45:00,40.16,40.21,40.14,40.17,13509.74930362117,18.4745,18.4975,18.4653,18.4791,13509.7493
2005-01-10 12:50:00,40.16,40.19,40.16,40.19,6963.788300835655,18.4745,18.4883,18.4745,18.4883,6963.7883
2005-01-10 12:55:00,40.19,40.2,40.19,40.19,5292.479108635098,18.4883,18.4929,18.4883,18.4883,5292.4791
2005-01-10 13:00:00,40.19,40.19,40.16,40.17,7938.718662952647,18.4883,18.4883,18.4745,18.4791,7938.7187
2005-01-10 13:05:00,40.19,40.2,40.17,40.19,9610.027855153205,18.4883,18.4929,18.4791,18.4883,9610.0279
2005-01-10 13:10:00,40.19,40.21,40.19,40.2,16295.264623955432,18.4883,18.4975,18.4883,18.4929,16295.2646
2005-01-10 13:15:00,40.21,40.24,40.2,40.23,55431.754874651815,18.4975,18.5113,18.4929,18.5067,55431.7549
2005-01-10 13:20:00,40.22,40.22,40.18,40.19,20473.537604456826,18.5021,18.5021,18.4837,18.4883,20473.5376
2005-01-10 13:25:00,40.19,40.19,40.18,40.18,11699.1643454039,18.4883,18.4883,18.4837,18.4837,11699.1643
2005-01-10 13:30:00,40.18,40.19,40.18,40.19,17966.57381615599,18.4837,18.4883,18.4837,18.4883,17966.5738
2005-01-10 13:35:00,40.19,40.2,40.19,40.19,8217.270194986073,18.4883,18.4929,18.4883,18.4883,8217.2702
2005-01-10 13:40:00,40.2,40.2,40.19,40.19,8774.373259052925,18.4929,18.4929,18.4883,18.4883,8774.3733
2005-01-10 13:45:00,40.19,40.19,40.17,40.19,6128.133704735376,18.4883,18.4883,18.4791,18.4883,6128.1337
2005-01-10 13:50:00,40.18,40.2,40.16,40.17,14902.506963788304,18.4837,18.4929,18.4745,18.4791,14902.507
2005-01-10 13:55:00,40.17,40.18,40.16,40.18,10584.958217270196,18.4791,18.4837,18.4745,18.4837,10584.9582
2005-01-10 14:00:00,40.18,40.18,40.14,40.18,12395.543175487466,18.4837,18.4837,18.4653,18.4837,12395.5432
2005-01-10 14:05:00,40.17,40.17,40.13,40.14,12116.99164345404,18.4791,18.4791,18.4607,18.4653,12116.9916
2005-01-10 14:10:00,40.14,40.14,40.07,40.08,18245.125348189416,18.4653,18.4653,18.4331,18.4377,18245.1253
2005-01-10 14:15:00,40.1,40.1,40.04,40.06,20612.813370473537,18.4469,18.4469,18.4193,18.4285,20612.8134
2005-01-10 14:20:00,40.04,40.09,40.04,40.09,23398.3286908078,18.4193,18.4423,18.4193,18.4423,23398.3287
2005-01-10 14:25:00,40.1,40.13,40.09,40.12,19777.15877437326,18.4469,18.4607,18.4423,18.4561,19777.1588
2005-01-10 14:30:00,40.1,40.12,40.09,40.11,16434.540389972146,18.4469,18.4561,18.4423,18.4515,16434.5404
2005-01-10 14:35:00,40.12,40.14,40.11,40.14,21169.91643454039,18.4561,18.4653,18.4515,18.4653,21169.9164
2005-01-10 14:40:00,40.12,40.12,40.08,40.09,31058.49582172702,18.4561,18.4561,18.4377,18.4423,31058.4958
2005-01-10 14:45:00,40.08,40.09,40.06,40.09,13927.57660167131,18.4377,18.4423,18.4285,18.4423,13927.5766
2005-01-10 14:50:00,40.11,40.11,40.06,40.07,12952.64623955432,18.4515,18.4515,18.4285,18.4331,12952.6462
2005-01-10 14:55:00,40.07,40.08,40.01,40.02,37883.008356545964,18.4331,18.4377,18.4055,18.4101,37883.0084
2005-01-10 15:00:00,40.02,40.11,40.02,40.09,72701.94986072424,18.4101,18.4515,18.4101,18.4423,72701.9499
2005-01-10 15:05:00,40.09,40.11,40.01,40.01,43036.21169916435,18.4423,18.4515,18.4055,18.4055,43036.2117
2005-01-10 15:10:00,40.01,40.02,39.99,40.01,25766.01671309192,18.4055,18.4101,18.3963,18.4055,25766.0167
2005-01-10 15:15:00,40.02,40.03,39.96,39.96,44568.24512534819,18.4101,18.4147,18.3825,18.3825,44568.2451
2005-01-10 15:20:00,39.96,39.98,39.88,39.93,35515.32033426184,18.3825,18.3917,18.3457,18.3687,35515.3203
2005-01-10 15:25:00,39.94,39.94,39.82,39.91,85933.14763231199,18.3733,18.3733,18.3181,18.3595,85933.1476
2005-01-10 15:30:00,39.91,39.93,39.78,39.81,66991.643454039,18.3595,18.3687,18.2997,18.3135,66991.6435
2005-01-10 15:35:00,39.81,39.84,39.81,39.83,45403.89972144847,18.3135,18.3273,18.3135,18.3227,45403.8997
2005-01-10 15:40:00,39.83,39.86,39.82,39.83,55571.03064066853,18.3227,18.3365,18.3181,18.3227,55571.0306
2005-01-10 15:45:00,39.83,39.87,39.82,39.84,36908.07799442897,18.3227,18.3411,18.3181,18.3273,36908.078
2005-01-10 15:50:00,39.83,39.84,39.79,39.84,50557.10306406685,18.3227,18.3273,18.3043,18.3273,50557.1031
2005-01-10 15:55:00,39.85,39.88,39.83,39.84,123955.43175487466,18.3319,18.3457,18.3227,18.3273,123955.4318
2005-01-11 09:30:00,39.62,39.84,39.54,39.73,69498.60724233984,18.2261,18.3273,18.1893,18.2767,69498.6072
2005-01-11 09:35:00,39.73,39.94,39.71,39.93,50278.55153203343,18.2767,18.3733,18.2675,18.3687,50278.5515
2005-01-11 09:40:00,39.92,39.92,39.86,39.88,43036.21169916435,18.3641,18.3641,18.3365,18.3457,43036.2117
2005-01-11 09:45:00,39.87,39.87,39.65,39.68,144846.79665738164,18.3411,18.3411,18.2399,18.2537,144846.7967
2005-01-11 09:50:00,39.68,39.71,39.54,39.65,48467.96657381616,18.2537,18.2675,18.1893,18.2399,48467.9666
2005-01-11 09:55:00,39.64,39.65,39.46,39.55,31197.771587743733,18.2353,18.2399,18.1525,18.1939,31197.7716
2005-01-11 10:00:00,39.55,39.56,39.5,39.54,35793.87186629527,18.1939,18.1985,18.1709,18.1893,35793.8719
2005-01-11 10:05:00,39.53,39.59,39.53,39.58,26462.395543175488,18.1847,18.2123,18.1847,18.2077,26462.3955
2005-01-11 10:10:00,39.58,39.58,39.53,39.57,30083.56545961003,18.2077,18.2077,18.1847,18.2031,30083.5655
2005-01-11 10:15:00,39.57,39.57,39.51,39.57,33844.01114206128,18.2031,18.2031,18.1755,18.2031,33844.0111
2005-01-11 10:20:00,39.57,39.6,39.53,39.57,37186.6295264624,18.2031,18.2169,18.1847,18.2031,37186.6295
2005-01-11 10:25:00,39.56,39.57,39.54,39.57,50000.0,18.1985,18.2031,18.1893,18.2031,50000.0
2005-01-11 10:30:00,39.56,39.58,39.53,39.55,55849.58217270195,18.1985,18.2077,18.1847,18.1939,55849.5822
2005-01-11 10:35:00,39.55,39.55,39.51,39.54,44011.14206128134,18.1939,18.1939,18.1755,18.1893,44011.1421
2005-01-11 10:40:00,39.54,39.55,39.51,39.53,37325.90529247911,18.1893,18.1939,18.1755,18.1847,37325.9053
2005-01-11 10:45:00,39.54,39.55,39.53,39.55,20612.813370473537,18.1893,18.1939,18.1847,18.1939,20612.8134
2005-01-11 10:50:00,39.55,39.58,39.53,39.57,25905.29247910864,18.1939,18.2077,18.1847,18.2031,25905.2925
2005-01-11 10:55:00,39.57,39.58,39.53,39.56,30083.56545961003,18.2031,18.2077,18.1847,18.1985,30083.5655
2005-01-11 11:00:00,39.56,39.58,39.55,39.56,30222.841225626744,18.1985,18.2077,18.1939,18.1985,30222.8412
2005-01-11 11:05:00,39.56,39.57,39.55,39.57,23119.777158774374,18.1985,18.2031,18.1939,18.2031,23119.7772
2005-01-11 11:10:00,39.57,39.58,39.56,39.58,33704.73537604457,18.2031,18.2077,18.1985,18.2077,33704.7354
2005-01-11 11:15:00,39.58,39.58,39.57,39.58,23537.604456824512,18.2077,18.2077,18.2031,18.2077,23537.6045
2005-01-11 11:20:00,39.58,39.58,39.56,39.56,23537.604456824512,18.2077,18.2077,18.1985,18.1985,23537.6045
2005-01-11 11:25:00,39.57,39.58,39.55,39.55,19359.33147632312,18.2031,18.2077,18.1939,18.1939,19359.3315
2005-01-11 11:30:00,39.54,39.54,39.53,39.53,15459.610027855157,18.1893,18.1893,18.1847,18.1847,15459.61
2005-01-11 11:35:00,39.53,39.53,39.5,39.5,13788.300835654596,18.1847,18.1847,18.1709,18.1709,13788.3008
2005-01-11 11:40:00,39.5,39.58,39.48,39.58,22980.501392757666,18.1709,18.2077,18.1617,18.2077,22980.5014
2005-01-11 11:45:00,39.55,39.58,39.53,39.55,12674.094707520891,18.1939,18.2077,18.1847,18.1939,12674.0947
2005-01-11 11:50:00,39.56,39.57,39.53,39.53,10863.50974930362,18.1985,18.2031,18.1847,18.1847,10863.5097
2005-01-11 11:55:00,39.55,39.56,39.53,39.56,9749.303621169916,18.1939,18.1985,18.1847,18.1985,9749.3036
2005-01-11 12:00:00,39.55,39.56,39.51,39.54,18802.228412256267,18.1939,18.1985,18.1755,18.1893,18802.2284
2005-01-11 12:05:00,39.53,39.55,39.53,39.55,15041.782729805014,18.1847,18.1939,18.1847,18.1939,15041.7827
2005-01-11 12:10:00,39.54,39.55,39.51,39.52,14763.231197771587,18.1893,18.1939,18.1755,18.1801,14763.2312
2005-01-11 12:15:00,39.52,39.52,39.39,39.43,11142.061281337048,18.1801,18.1801,18.1203,18.1387,11142.0613
2005-01-11 12:20:00,39.42,39.42,39.39,39.4,12116.99164345404,18.1341,18.1341,18.1203,18.1249,12116.9916
2005-01-11 12:25:00,39.38,39.4,39.36,39.36,9749.303621169916,18.1157,18.1249,18.1065,18.1065,9749.3036
2005-01-11 12:30:00,39.35,39.43,39.35,39.43,17966.57381615599,18.1019,18.1387,18.1019,18.1387,17966.5738
2005-01-11 12:35:00,39.44,39.46,39.4,39.46,16852.367688022285,18.1433,18.1525,18.1249,18.1525,16852.3677
2005-01-11 12:40:00,39.45,39.47,39.43,39.46,21030.64066852368,18.1479,18.1571,18.1387,18.1525,21030.6407
2005-01-11 12:45:00,39.47,39.5,39.4,39.41,13788.300835654596,18.1571,18.1709,18.1249,18.1295,13788.3008
2005-01-11 12:50:00,39.41,39.48,39.4,39.48,23398.3286908078,18.1295,18.1617,18.1249,18.1617,23398.3287
2005-01-11 12:55:00,39.48,39.48,39.43,39.43,15459.610027855157,18.1617,18.1617,18.1387,18.1387,15459.61
2005-01-11 13:00:00,39.43,39.46,39.41,39.45,51671.30919220056,18.1387,18.1525,18.1295,18.1479,51671.3092
2005-01-11 13:05:00,39.46,39.46,39.4,39.44,21448.46796657382,18.1525,18.1525,18.1249,18.1433,21448.468
2005-01-11 13:10:00,39.45,39.48,39.44,39.48,20334.26183844012,18.1479,18.1617,18.1433,18.1617,20334.2618
2005-01-11 13:15:00,39.48,39.52,39.48,39.49,21169.91643454039,18.1617,18.1801,18.1617,18.1663,21169.9164
2005-01-11 13:20:00,39.49,39.52,39.49,39.5,28969.359331476324,18.1663,18.1801,18.1663,18.1709,28969.3593
2005-01-11 13:25:00,39.52,39.52,39.5,39.52,16713.091922005573,18.1801,18.1801,18.1709,18.1801,16713.0919
2005-01-11 13:30:00,39.52,39.53,39.51,39.53,10724.23398328691,18.1801,18.1847,18.1755,18.1847,10724.234
2005-01-11 13:35:00,39.52,39.53,39.5,39.5,7242.339832869081,18.1801,18.1847,18.1709,18.1709,7242.3398
2005-01-11 13:40:00,39.49,39.5,39.45,39.5,13788.300835654596,18.1663,18.1709,18.1479,18.1709,13788.3008
2005-01-11 13:45:00,39.48,39.5,39.44,39.45,8913.649025069639,18.1617,18.1709,18.1433,18.1479,8913.649
2005-01-11 13:50:00,39.45,39.55,39.45,39.53,40250.696378830085,18.1479,18.1939,18.1479,18.1847,40250.6964
2005-01-11 13:55:00,39.53,39.54,39.5,39.54,15041.782729805014,18.1847,18.1893,18.1709,18.1893,15041.7827
2005-01-11 14:00:00,39.55,39.6,39.55,39.58,12674.094707520891,18.1939,18.2169,18.1939,18.2077,12674.0947
2005-01-11 14:05:00,39.57,39.63,39.56,39.62,20752.089136490253,18.2031,18.2307,18.1985,18.2261,20752.0891
2005-01-11 14:10:00,39.62,39.66,39.62,39.62,14066.852367688023,18.2261,18.2445,18.2261,18.2261,14066.8524
2005-01-11 14:15:00,39.61,39.61,39.58,39.58,9610.027855153205,18.2215,18.2215,18.2077,18.2077,9610.0279
2005-01-11 14:20:00,39.58,39.63,39.57,39.62,33844.01114206128,18.2077,18.2307,18.2031,18.2261,33844.0111
2005-01-11 14:25:00,39.62,39.63,39.58,39.58,26323.119777158776,18.2261,18.2307,18.2077,18.2077,26323.1198
2005-01-11 14:30:00,39.59,39.6,39.58,39.58,20055.710306406687,18.2123,18.2169,18.2077,18.2077,20055.7103
2005-01-11 14:35:00,39.58,39.58,39.56,39.57,7381.615598885794,18.2077,18.2077,18.1985,18.2031,7381.6156
2005-01-11 14:40:00,39.57,39.6,39.57,39.59,14763.231197771587,18.2031,18.2169,18.2031,18.2123,14763.2312
2005-01-11 14:45:00,39.6,39.6,39.56,39.56,12674.094707520891,18.2169,18.2169,18.1985,18.1985,12674.0947
2005-01-11 14:50:00,39.57,39.58,39.53,39.53,15877.437325905294,18.2031,18.2077,18.1847,18.1847,15877.4373
2005-01-11 14:55:00,39.52,39.54,39.49,39.54,14345.403899721448,18.1801,18.1893,18.1663,18.1893,14345.4039
2005-01-11 15:00:00,39.55,39.56,39.55,39.56,32869.08077994429,18.1939,18.1985,18.1939,18.1985,32869.0808
2005-01-11 15:05:00,39.56,39.59,39.56,39.59,20194.9860724234,18.1985,18.2123,18.1985,18.2123,20194.9861
2005-01-11 15:10:00,39.58,39.6,39.58,39.58,13091.922005571032,18.2077,18.2169,18.2077,18.2077,13091.922
2005-01-11 15:15:00,39.58,39.58,39.55,39.58,16852.367688022285,18.2077,18.2077,18.1939,18.2077,16852.3677
2005-01-11 15:20:00,39.58,39.61,39.56,39.6,30919.22005571031,18.2077,18.2215,18.1985,18.2169,30919.2201
2005-01-11 15:25:00,39.6,39.6,39.58,39.6,27715.877437325908,18.2169,18.2169,18.2077,18.2169,27715.8774
2005-01-11 15:30:00,39.59,39.59,39.53,39.55,18105.849582172705,18.2123,18.2123,18.1847,18.1939,18105.8496
2005-01-11 15:35:00,39.55,39.55,39.53,39.53,18662.952646239555,18.1939,18.1939,18.1847,18.1847,18662.9526
2005-01-11 15:40:00,39.53,39.55,39.53,39.53,25069.63788300836,18.1847,18.1939,18.1847,18.1847,25069.6379
2005-01-11 15:45:00,39.53,39.6,39.51,39.57,27158.774373259053,18.1847,18.2169,18.1755,18.2031,27158.7744
2005-01-11 15:50:00,39.57,39.57,39.45,39.5,40250.696378830085,18.2031,18.2031,18.1479,18.1709,40250.6964
2005-01-11 15:55:00,39.5,39.56,39.45,39.49,47353.760445682456,18.1709,18.1985,18.1479,18.1663,47353.7604
2005-01-12 09:30:00,39.43,39.45,39.42,39.42,28412.25626740948,18.1387,18.1479,18.1341,18.1341,28412.2563
2005-01-12 09:35:00,39.44,39.48,39.41,39.41,24512.534818941505,18.1433,18.1617,18.1295,18.1295,24512.5348
2005-01-12 09:40:00,39.42,39.48,39.41,39.45,23119.777158774374,18.1341,18.1617,18.1295,18.1479,23119.7772
2005-01-12 09:45:00,39.45,39.45,39.43,39.43,26044.56824512535,18.1479,18.1479,18.1387,18.1387,26044.5682
2005-01-12 09:50:00,39.43,39.43,39.31,39.31,16713.091922005573,18.1387,18.1387,18.0835,18.0835,16713.0919
2005-01-12 09:55:00,39.32,39.34,39.13,39.28,47353.760445682456,18.0881,18.0973,18.0007,18.0697,47353.7604
2005-01-12 10:00:00,39.27,39.34,39.23,39.3,37743.73259052925,18.0651,18.0973,18.0467,18.0789,37743.7326
2005-01-12 10:05:00,39.3,39.37,39.28,39.34,32311.97771587744,18.0789,18.1111,18.0697,18.0973,32311.9777
2005-01-12 10:10:00,39.34,39.34,39.31,39.31,37465.18105849582,18.0973,18.0973,18.0835,18.0835,37465.1811
2005-01-12 10:15:00,39.31,39.35,39.24,39.25,32311.97771587744,18.0835,18.1019,18.0513,18.0559,32311.9777
2005-01-12 10:20:00,39.25,39.29,39.23,39.27,30779.944289693594,18.0559,18.0743,18.0467,18.0651,30779.9443
2005-01-12 10:25:00,39.27,39.3,39.23,39.24,28272.98050139276,18.0651,18.0789,18.0467,18.0513,28272.9805
2005-01-12 10:30:00,39.24,39.27,39.2,39.2,47910.86350974931,18.0513,18.0651,18.0329,18.0329,47910.8635
2005-01-12 10:35:00,39.22,39.25,39.12,39.12,27298.05013927577,18.0421,18.0559,17.9961,17.9961,27298.0501
2005-01-12 10:40:00,39.1,39.13,38.86,38.99,43036.21169916435,17.9869,18.0007,17.8765,17.9363,43036.2117
2005-01-12 10:45:00,39.0,39.1,39.0,39.1,38022.28412256268,17.9409,17.9869,17.9409,17.9869,38022.2841
2005-01-12 10:50:00,39.1,39.1,38.99,38.99,23537.604456824512,17.9869,17.9869,17.9363,17.9363,23537.6045
2005-01-12 10:55:00,38.99,39.13,38.99,39.11,20194.9860724234,17.9363,18.0007,17.9363,17.9915,20194.9861
2005-01-12 11:00:00,39.11,39.15,39.1,39.15,25766.01671309192,17.9915,18.0099,17.9869,18.0099,25766.0167
2005-01-12 11:05:00,39.15,39.19,39.14,39.19,11699.1643454039,18.0099,18.0283,18.0053,18.0283,11699.1643
2005-01-12 11:10:00,39.17,39.26,39.15,39.25,18523.676880222843,18.0191,18.0605,18.0099,18.0559,18523.6769
2005-01-12 11:15:00,39.25,39.3,39.24,39.28,32172.70194986073,18.0559,18.0789,18.0513,18.0697,32172.7019
2005-01-12 11:20:00,39.28,39.28,39.19,39.2,80362.11699164346,18.0697,18.0697,18.0283,18.0329,80362.117
2005-01-12 11:25:00,39.21,39.22,39.19,39.19,37325.90529247911,18.0375,18.0421,18.0283,18.0283,37325.9053
2005-01-12 11:30:00,39.17,39.24,39.17,39.24,181754.8746518106,18.0191,18.0513,18.0191,18.0513,181754.8747
2005-01-12 11:35:00,39.24,39.24,39.19,39.23,49303.621169916434,18.0513,18.0513,18.0283,18.0467,49303.6212
2005-01-12 11:40:00,39.24,39.28,39.22,39.27,88022.28412256268,18.0513,18.0697,18.0421,18.0651,88022.2841
2005-01-12 11:45:00,39.27,39.32,39.27,39.27,63091.92200557103,18.0651,18.0881,18.0651,18.0651,63091.922
2005-01-12 11:50:00,39.27,39.38,39.27,39.34,89136.49025069638,18.0651,18.1157,18.0651,18.0973,89136.4903
2005-01-12 11:55:00,39.37,39.43,39.37,39.43,51392.75766016713,18.1111,18.1387,18.1111,18.1387,51392.7577
2005-01-12 12:00:00,39.43,39.47,39.42,39.47,21030.64066852368,18.1387,18.1571,18.1341,18.1571,21030.6407
2005-01-12 12:05:00,39.46,39.47,39.43,39.43,8217.270194986073,18.1525,18.1571,18.1387,18.1387,8217.2702
2005-01-12 12:10:00,39.43,39.43,39.4,39.4,37604.45682451253,18.1387,18.1387,18.1249,18.1249,37604.4568
2005-01-12 12:15:00,39.4,39.42,39.38,39.38,21587.74373259053,18.1249,18.1341,18.1157,18.1157,21587.7437
2005-01-12 12:20:00,39.39,39.39,39.38,39.38,13509.74930362117,18.1203,18.1203,18.1157,18.1157,13509.7493
2005-01-12 12:25:00,39.38,39.38,39.35,39.38,16155.98885793872,18.1157,18.1157,18.1019,18.1157,16155.9889
2005-01-12 12:30:00,39.38,39.38,39.35,39.35,60445.68245125349,18.1157,18.1157,18.1019,18.1019,60445.6825
2005-01-12 12:35:00,39.36,39.37,39.33,39.33,34818.94150417828,18.1065,18.1111,18.0927,18.0927,34818.9415
2005-01-12 12:40:00,39.33,39.34,39.32,39.34,8077.994428969359,18.0927,18.0973,18.0881,18.0973,8077.9944
2005-01-12 12:45:00,39.34,39.35,39.32,39.33,23955.43175487465,18.0973,18.1019,18.0881,18.0927,23955.4318
2005-01-12 12:50:00,39.32,39.35,39.3,39.35,16295.264623955432,18.0881,18.1019,18.0789,18.1019,16295.2646
2005-01-12 12:55:00,39.35,39.35,39.3,39.3,27437.32590529248,18.1019,18.1019,18.0789,18.0789,27437.3259
2005-01-12 13:00:00,39.31,39.32,39.3,39.32,17966.57381615599,18.0835,18.0881,18.0789,18.0881,17966.5738
2005-01-12 13:05:00,39.34,39.35,39.32,39.35,16434.540389972146,18.0973,18.1019,18.0881,18.1019,16434.5404
2005-01-12 13:10:00,39.35,39.35,39.34,39.34,18105.849582172705,18.1019,18.1019,18.0973,18.0973,18105.8496
2005-01-12 13:15:00,39.34,39.35,39.32,39.33,25208.91364902507,18.0973,18.1019,18.0881,18.0927,25208.9136
2005-01-12 13:20:00,39.33,39.33,39.28,39.32,48607.24233983287,18.0927,18.0927,18.0697,18.0881,48607.2423
2005-01-12 13:25:00,39.32,39.32,39.3,39.32,9052.924791086352,18.0881,18.0881,18.0789,18.0881,9052.9248
2005-01-12 13:30:00,39.32,39.32,39.27,39.3,25905.29247910864,18.0881,18.0881,18.0651,18.0789,25905.2925
2005-01-12 13:35:00,39.3,39.32,39.29,39.32,19498.60724233984,18.0789,18.0881,18.0743,18.0881,19498.6072
2005-01-12 13:40:00,39.33,39.37,39.33,39.37,17409.47075208914,18.0927,18.1111,18.0927,18.1111,17409.4708
2005-01-12 13:45:00,39.37,39.37,39.34,39.34,20752.089136490253,18.1111,18.1111,18.0973,18.0973,20752.0891
2005-01-12 13:50:00,39.33,39.36,39.32,39.35,24373.2590529248,18.0927,18.1065,18.0881,18.1019,24373.2591
2005-01-12 13:55:00,39.35,39.35,39.32,39.34,32033.42618384401,18.1019,18.1019,18.0881,18.0973,32033.4262
2005-01-12 14:00:00,39.34,39.35,39.33,39.34,44289.69359331477,18.0973,18.1019,18.0927,18.0973,44289.6936
2005-01-12 14:05:00,39.34,39.35,39.33,39.35,19498.60724233984,18.0973,18.1019,18.0927,18.1019,19498.6072
2005-01-12 14:10:00,39.35,39.35,39.34,39.34,21030.64066852368,18.1019,18.1019,18.0973,18.0973,21030.6407
2005-01-12 14:15:00,39.35,39.35,39.34,39.35,31754.874651810587,18.1019,18.1019,18.0973,18.1019,31754.8747
2005-01-12 14:20:00,39.34,39.38,39.34,39.38,72701.94986072424,18.0973,18.1157,18.0973,18.1157,72701.9499
2005-01-12 14:25:00,39.38,39.38,39.35,39.36,16713.091922005573,18.1157,18.1157,18.1019,18.1065,16713.0919
2005-01-12 14:30:00,39.37,39.38,39.33,39.38,13788.300835654596,18.1111,18.1157,18.0927,18.1157,13788.3008
2005-01-12 14:35:00,39.38,39.38,39.37,39.38,28969.359331476324,18.1157,18.1157,18.1111,18.1157,28969.3593
2005-01-12 14:40:00,39.38,39.38,39.34,39.34,48467.96657381616,18.1157,18.1157,18.0973,18.0973,48467.9666
2005-01-12 14:45:00,39.35,39.36,39.34,39.35,46518.10584958218,18.1019,18.1065,18.0973,18.1019,46518.1058
2005-01-12 14:50:00,39.35,39.35,39.33,39.34,49721.44846796658,18.1019,18.1019,18.0927,18.0973,49721.4485
2005-01-12 14:55:00,39.34,39.35,39.32,39.34,85793.87186629527,18.0973,18.1019,18.0881,18.0973,85793.8719
2005-01-12 15:00:00,39.34,39.34,39.27,39.28,49164.34540389972,18.0973,18.0973,18.0651,18.0697,49164.3454
2005-01-12 15:05:00,39.29,39.29,39.27,39.28,147632.31197771587,18.0743,18.0743,18.0651,18.0697,147632.312
2005-01-12 15:10:00,39.28,39.28,39.25,39.25,21727.01949860724,18.0697,18.0697,18.0559,18.0559,21727.0195
2005-01-12 15:15:00,39.25,39.27,39.23,39.25,41086.35097493036,18.0559,18.0651,18.0467,18.0559,41086.351
2005-01-12 15:20:00,39.25,39.27,39.25,39.26,38161.55988857939,18.0559,18.0651,18.0559,18.0605,38161.5599
2005-01-12 15:25:00,39.27,39.27,39.24,39.25,41643.45403899722,18.0651,18.0651,18.0513,18.0559,41643.454
2005-01-12 15:30:00,39.25,39.25,39.22,39.25,229108.63509749304,18.0559,18.0559,18.0421,18.0559,229108.6351
2005-01-12 15:35:00,39.25,39.34,39.25,39.3,56406.6852367688,18.0559,18.0973,18.0559,18.0789,56406.6852
2005-01-12 15:40:00,39.3,39.31,39.3,39.3,39693.59331476323,18.0789,18.0835,18.0789,18.0789,39693.5933
2005-01-12 15:45:00,39.3,39.3,39.27,39.28,55153.203342618384,18.0789,18.0789,18.0651,18.0697,55153.2033
2005-01-12 15:50:00,39.28,39.3,39.27,39.3,26323.119777158776,18.0697,18.0789,18.0651,18.0789,26323.1198
2005-01-12 15:55:00,39.3,39.3,39.27,39.27,130640.66852367688,18.0789,18.0789,18.0651,18.0651,130640.6685
2005-01-13 09:30:00,39.27,39.27,39.01,39.08,63649.025069637886,18.0651,18.0651,17.9455,17.9777,63649.0251
2005-01-13 09:35:00,39.06,39.27,39.04,39.17,27715.877437325908,17.9685,18.0651,17.9593,18.0191,27715.8774
2005-01-13 09:40:00,39.18,39.36,39.16,39.34,71030.64066852369,18.0237,18.1065,18.0145,18.0973,71030.6407
2005-01-13 09:45:00,39.33,39.33,39.27,39.31,275069.6378830084,18.0927,18.0927,18.0651,18.0835,275069.6379
2005-01-13 09:50:00,39.3,39.31,39.21,39.21,24930.362116991644,18.0789,18.0835,18.0375,18.0375,24930.3621
2005-01-13 09:55:00,39.22,39.24,39.14,39.15,18941.504178272982,18.0421,18.0513,18.0053,18.0099,18941.5042
2005-01-13 10:00:00,39.15,39.17,39.04,39.15,92200.55710306409,18.0099,18.0191,17.9593,18.0099,92200.5571
2005-01-13 10:05:00,39.16,39.17,39.05,39.08,29526.46239554317,18.0145,18.0191,17.9639,17.9777,29526.4624
2005-01-13 10:10:00,39.09,39.17,39.09,39.15,34261.83844011142,17.9823,18.0191,17.9823,18.0099,34261.8384
2005-01-13 10:15:00,39.16,39.19,39.13,39.19,31058.49582172702,18.0145,18.0283,18.0007,18.0283,31058.4958
2005-01-13 10:20:00,39.22,39.23,39.15,39.15,24094.707520891367,18.0421,18.0467,18.0099,18.0099,24094.7075
2005-01-13 10:25:00,39.16,39.27,39.16,39.26,13927.57660167131,18.0145,18.0651,18.0145,18.0605,13927.5766
2005-01-13 10:30:00,39.25,39.26,39.18,39.2,20752.089136490253,18.0559,18.0605,18.0237,18.0329,20752.0891
2005-01-13 10:35:00,39.18,39.24,39.17,39.17,12952.64623955432,18.0237,18.0513,18.0191,18.0191,12952.6462
2005-01-13 10:40:00,39.17,39.19,39.14,39.14,13788.300835654596,18.0191,18.0283,18.0053,18.0053,13788.3008
2005-01-13 10:45:00,39.14,39.17,39.12,39.12,19916.43454038997,18.0053,18.0191,17.9961,17.9961,19916.4345
2005-01-13 10:50:00,39.12,39.12,39.0,39.02,13788.300835654596,17.9961,17.9961,17.9409,17.9501,13788.3008
2005-01-13 10:55:00,39.02,39.03,38.99,39.02,12674.094707520891,17.9501,17.9547,17.9363,17.9501,12674.0947
2005-01-13 11:00:00,38.99,39.04,38.97,39.04,15459.610027855157,17.9363,17.9593,17.9271,17.9593,15459.61
2005-01-13 11:05:00,39.06,39.06,39.01,39.02,9610.027855153205,17.9685,17.9685,17.9455,17.9501,9610.0279
2005-01-13 11:10:00,39.02,39.08,39.01,39.07,43454.03899721448,17.9501,17.9777,17.9455,17.9731,43454.039
2005-01-13 11:15:00,39.08,39.09,39.04,39.06,27019.49860724234,17.9777,17.9823,17.9593,17.9685,27019.4986
2005-01-13 11:20:00,39.06,39.06,38.92,38.97,53899.72144846797,17.9685,17.9685,17.9041,17.9271,53899.7214
2005-01-13 11:25:00,38.97,39.07,38.97,39.03,23816.15598885794,17.9271,17.9731,17.9271,17.9547,23816.156
2005-01-13 11:30:00,39.04,39.04,38.97,38.97,10306.406685236769,17.9593,17.9593,17.9271,17.9271,10306.4067
2005-01-13 11:35:00,38.97,38.97,38.91,38.91,10167.130919220055,17.9271,17.9271,17.8995,17.8995,10167.1309
2005-01-13 11:40:00,38.92,38.97,38.84,38.97,34958.21727019499,17.9041,17.9271,17.8673,17.9271,34958.2173
2005-01-13 11:45:00,38.97,38.97,38.91,38.93,18245.125348189416,17.9271,17.9271,17.8995,17.9087,18245.1253
2005-01-13 11:50:00,38.93,38.99,38.92,38.99,18384.401114206128,17.9087,17.9363,17.9041,17.9363,18384.4011
2005-01-13 11:55:00,38.99,38.99,38.92,38.93,8495.821727019498,17.9363,17.9363,17.9041,17.9087,8495.8217
2005-01-13 12:00:00,38.93,38.96,38.93,38.96,13927.57660167131,17.9087,17.9225,17.9087,17.9225,13927.5766
2005-01-13 12:05:00,38.96,38.99,38.94,38.94,19498.60724233984,17.9225,17.9363,17.9133,17.9133,19498.6072
2005-01-13 12:10:00,38.94,38.94,38.92,38.94,6685.236768802229,17.9133,17.9133,17.9041,17.9133,6685.2368
2005-01-13 12:15:00,38.93,38.94,38.91,38.91,20194.9860724234,17.9087,17.9133,17.8995,17.8995,20194.9861
2005-01-13 12:20:00,38.92,38.92,38.88,38.88,15598.885793871868,17.9041,17.9041,17.8857,17.8857,15598.8858
2005-01-13 12:25:00,38.85,38.85,38.81,38.81,13788.300835654596,17.8719,17.8719,17.8535,17.8535,13788.3008
2005-01-13 12:30:00,38.81,38.9,38.8,38.89,33008.356545961,17.8535,17.8949,17.8489,17.8903,33008.3565
2005-01-13 12:35:00,38.89,38.92,38.89,38.92,8635.097493036212,17.8903,17.9041,17.8903,17.9041,8635.0975
2005-01-13 12:40:00,38.92,38.92,38.89,38.89,4596.100278551532,17.9041,17.9041,17.8903,17.8903,4596.1003
2005-01-13 12:45:00,38.89,38.92,38.89,38.89,45125.34818941505,17.8903,17.9041,17.8903,17.8903,45125.3482
2005-01-13 12:50:00,38.89,38.89,38.87,38.88,31894.1504178273,17.8903,17.8903,17.8811,17.8857,31894.1504
2005-01-13 12:55:00,38.88,38.9,38.88,38.89,72841.22562674095,17.8857,17.8949,17.8857,17.8903,72841.2256
2005-01-13 13:00:00,38.89,38.94,38.89,38.91,38579.38718662953,17.8903,17.9133,17.8903,17.8995,38579.3872
2005-01-13 13:05:00,38.91,38.92,38.88,38.92,35376.044568245125,17.8995,17.9041,17.8857,17.9041,35376.0446
2005-01-13 13:10:00,38.92,38.92,38.89,38.92,10863.50974930362,17.9041,17.9041,17.8903,17.9041,10863.5097
2005-01-13 13:15:00,38.91,38.94,38.91,38.93,10445.682451253482,17.8995,17.9133,17.8995,17.9087,10445.6825
2005-01-13 13:20:00,38.94,38.94,38.92,38.94,22423.398328690808,17.9133,17.9133,17.9041,17.9133,22423.3983
2005-01-13 13:25:00,38.93,38.96,38.92,38.94,20891.364902506964,17.9087,17.9225,17.9041,17.9133,20891.3649
2005-01-13 13:30:00,38.94,38.94,38.92,38.92,9192.200557103064,17.9133,17.9133,17.9041,17.9041,9192.2006
2005-01-13 13:35:00,38.92,38.92,38.92,38.92,52506.96378830084,17.9041,17.9041,17.9041,17.9041,52506.9638
2005-01-13 13:40:00,38.92,38.94,38.91,38.93,45682.45125348189,17.9041,17.9133,17.8995,17.9087,45682.4513
2005-01-13 13:45:00,38.93,38.94,38.92,38.93,6406.6852367688025,17.9087,17.9133,17.9041,17.9087,6406.6852
2005-01-13 13:50:00,38.93,38.93,38.92,38.92,9331.476323119778,17.9087,17.9087,17.9041,17.9041,9331.4763
2005-01-13 13:55:00,38.92,38.95,38.92,38.94,14345.403899721448,17.9041,17.9179,17.9041,17.9133,14345.4039
2005-01-13 14:00:00,38.94,38.95,38.93,38.94,19498.60724233984,17.9133,17.9179,17.9087,17.9133,19498.6072
2005-01-13 14:05:00,38.94,38.94,38.92,38.94,27855.15320334262,17.9133,17.9133,17.9041,17.9133,27855.1532
2005-01-13 14:10:00,38.93,38.94,38.92,38.94,5710.306406685237,17.9087,17.9133,17.9041,17.9133,5710.3064
2005-01-13 14:15:00,38.94,38.97,38.94,38.95,23398.3286908078,17.9133,17.9271,17.9133,17.9179,23398.3287
2005-01-13 14:20:00,38.95,38.96,38.92,38.94,13370.473537604455,17.9179,17.9225,17.9041,17.9133,13370.4735
2005-01-13 14:25:00,38.94,38.99,38.91,38.97,21030.64066852368,17.9133,17.9363,17.8995,17.9271,21030.6407
2005-01-13 14:30:00,38.99,38.99,38.92,38.92,11838.440111420614,17.9363,17.9363,17.9041,17.9041,11838.4401
2005-01-13 14:35:00,38.92,38.94,38.9,38.92,16434.540389972146,17.9041,17.9133,17.8949,17.9041,16434.5404
2005-01-13 14:40:00,38.93,38.93,38.89,38.92,10863.50974930362,17.9087,17.9087,17.8903,17.9041,10863.5097
2005-01-13 14:45:00,38.92,38.99,38.92,38.99,23676.880222841228,17.9041,17.9363,17.9041,17.9363,23676.8802
2005-01-13 14:50:00,38.98,38.98,38.94,38.96,11281.337047353762,17.9317,17.9317,17.9133,17.9225,11281.337
2005-01-13 14:55:00,38.94,39.02,38.94,39.01,39275.766016713096,17.9133,17.9501,17.9133,17.9455,39275.766
2005-01-13 15:00:00,39.01,39.02,39.0,39.0,16016.713091922007,17.9455,17.9501,17.9409,17.9409,16016.7131
2005-01-13 15:05:00,39.0,39.02,38.98,39.0,35376.044568245125,17.9409,17.9501,17.9317,17.9409,35376.0446
2005-01-13 15:10:00,39.0,39.01,38.99,38.99,16155.98885793872,17.9409,17.9455,17.9363,17.9363,16155.9889
2005-01-13 15:15:00,38.99,38.99,38.95,38.99,93314.76323119778,17.9363,17.9363,17.9179,17.9363,93314.7632
2005-01-13 15:20:00,38.98,38.99,38.91,38.92,21587.74373259053,17.9317,17.9363,17.8995,17.9041,21587.7437
2005-01-13 15:25:00,38.92,38.94,38.89,38.93,37325.90529247911,17.9041,17.9133,17.8903,17.9087,37325.9053
2005-01-13 15:30:00,38.94,38.94,38.92,38.92,55013.92757660167,17.9133,17.9133,17.9041,17.9041,55013.9276
2005-01-13 15:35:00,38.92,38.97,38.91,38.91,36908.07799442897,17.9041,17.9271,17.8995,17.8995,36908.078
2005-01-13 15:40:00,38.89,38.99,38.89,38.92,99025.06963788302,17.8903,17.9363,17.8903,17.9041,99025.0696
2005-01-13 15:45:00,38.93,38.97,38.91,38.92,99442.89693593315,17.9087,17.9271,17.8995,17.9041,99442.8969
2005-01-13 15:50:00,38.92,38.95,38.86,38.87,232172.7019498608,17.9041,17.9179,17.8765,17.8811,232172.7019
2005-01-13 15:55:00,38.92,38.92,38.87,38.88,289415.0417827298,17.9041,17.9041,17.8811,17.8857,289415.0418
2005-01-14 09:30:00,38.89,39.06,38.89,39.02,43036.21169916435,17.8903,17.9685,17.8903,17.9501,43036.2117
2005-01-14 09:35:00,39.01,39.1,39.01,39.07,20055.710306406687,17.9455,17.9869,17.9455,17.9731,20055.7103
2005-01-14 09:40:00,39.1,39.12,38.94,38.94,33147.632311977715,17.9869,17.9961,17.9133,17.9133,33147.6323
2005-01-14 09:45:00,38.93,38.94,38.87,38.89,52506.96378830084,17.9087,17.9133,17.8811,17.8903,52506.9638
2005-01-14 09:50:00,38.89,38.95,38.89,38.94,70473.53760445683,17.8903,17.9179,17.8903,17.9133,70473.5376
2005-01-14 09:55:00,38.93,38.93,38.79,38.79,68523.67688022285,17.9087,17.9087,17.8443,17.8443,68523.6769
2005-01-14 10:00:00,38.79,38.92,38.79,38.87,62952.64623955432,17.8443,17.9041,17.8443,17.8811,62952.6462
2005-01-14 10:05:00,38.87,38.9,38.8,38.83,86768.80222841226,17.8811,17.8949,17.8489,17.8627,86768.8022
2005-01-14 10:10:00,38.83,38.93,38.82,38.93,95821.72701949862,17.8627,17.9087,17.8581,17.9087,95821.727
2005-01-14 10:15:00,38.93,38.93,38.87,38.87,134818.94150417828,17.9087,17.9087,17.8811,17.8811,134818.9415
2005-01-14 10:20:00,38.87,38.88,38.84,38.85,33147.632311977715,17.8811,17.8857,17.8673,17.8719,33147.6323
2005-01-14 10:25:00,38.85,38.92,38.85,38.92,60863.50974930362,17.8719,17.9041,17.8719,17.9041,60863.5097
2005-01-14 10:30:00,38.91,38.95,38.88,38.92,53064.066852367694,17.8995,17.9179,17.8857,17.9041,53064.0669
2005-01-14 10:35:00,38.92,38.94,38.84,38.87,81894.1504178273,17.9041,17.9133,17.8673,17.8811,81894.1504
2005-01-14 10:40:00,38.84,38.94,38.84,38.91,28969.359331476324,17.8673,17.9133,17.8673,17.8995,28969.3593
2005-01-14 10:45:00,38.92,38.93,38.88,38.89,32451.25348189416,17.9041,17.9087,17.8857,17.8903,32451.2535
2005-01-14 10:50:00,38.88,38.92,38.88,38.91,110306.40668523675,17.8857,17.9041,17.8857,17.8995,110306.4067
2005-01-14 10:55:00,38.91,38.92,38.87,38.92,28969.359331476324,17.8995,17.9041,17.8811,17.9041,28969.3593
2005-01-14 11:00:00,38.92,38.94,38.89,38.9,32869.08077994429,17.9041,17.9133,17.8903,17.8949,32869.0808
2005-01-14 11:05:00,38.9,38.92,38.89,38.9,19777.15877437326,17.8949,17.9041,17.8903,17.8949,19777.1588
2005-01-14 11:10:00,38.89,38.92,38.89,38.9,30640.668523676883,17.8903,17.9041,17.8903,17.8949,30640.6685
2005-01-14 11:15:00,38.91,38.92,38.9,38.92,16852.367688022285,17.8995,17.9041,17.8949,17.9041,16852.3677
2005-01-14 11:20:00,38.91,38.92,38.84,38.84,26462.395543175488,17.8995,17.9041,17.8673,17.8673,26462.3955
2005-01-14 11:25:00,38.84,38.86,38.82,38.84,57938.71866295265,17.8673,17.8765,17.8581,17.8673,57938.7187
2005-01-14 11:30:00,38.84,38.91,38.84,38.91,5153.203342618384,17.8673,17.8995,17.8673,17.8995,5153.2033
2005-01-14 11:35:00,38.9,38.92,38.88,38.9,43036.21169916435,17.8949,17.9041,17.8857,17.8949,43036.2117
2005-01-14 11:40:00,38.89,38.9,38.84,38.87,27019.49860724234,17.8903,17.8949,17.8673,17.8811,27019.4986
2005-01-14 11:45:00,38.87,38.88,38.84,38.85,32033.42618384401,17.8811,17.8857,17.8673,17.8719,32033.4262
2005-01-14 11:50:00,38.84,38.87,38.84,38.87,7242.339832869081,17.8673,17.8811,17.8673,17.8811,7242.3398
2005-01-14 11:55:00,38.87,38.88,38.85,38.87,7103.064066852368,17.8811,17.8857,17.8719,17.8811,7103.0641
2005-01-14 12:00:00,38.86,38.89,38.86,38.89,15041.782729805014,17.8765,17.8903,17.8765,17.8903,15041.7827
2005-01-14 12:05:00,38.89,38.9,38.89,38.89,9610.027855153205,17.8903,17.8949,17.8903,17.8903,9610.0279
2005-01-14 12:10:00,38.88,38.91,38.88,38.91,5849.58217270195,17.8857,17.8995,17.8857,17.8995,5849.5822
2005-01-14 12:15:00,38.91,38.92,38.9,38.91,22562.674094707523,17.8995,17.9041,17.8949,17.8995,22562.6741
2005-01-14 12:20:00,38.92,38.93,38.91,38.92,94011.14206128134,17.9041,17.9087,17.8995,17.9041,94011.1421
2005-01-14 12:25:00,38.92,38.97,38.92,38.94,16991.643454038996,17.9041,17.9271,17.9041,17.9133,16991.6435
2005-01-14 12:30:00,38.94,38.98,38.92,38.92,32172.70194986073,17.9133,17.9317,17.9041,17.9041,32172.7019
2005-01-14 12:35:00,38.93,38.95,38.93,38.94,22980.501392757666,17.9087,17.9179,17.9087,17.9133,22980.5014
2005-01-14 12:40:00,38.94,38.95,38.9,38.92,44707.5208913649,17.9133,17.9179,17.8949,17.9041,44707.5209
2005-01-14 12:45:00,38.92,38.94,38.92,38.93,7799.442896935933,17.9041,17.9133,17.9041,17.9087,7799.4429
2005-01-14 12:50:00,38.92,38.94,38.91,38.92,63091.92200557103,17.9041,17.9133,17.8995,17.9041,63091.922
2005-01-14 12:55:00,38.92,38.95,38.92,38.93,29108.63509749304,17.9041,17.9179,17.9041,17.9087,29108.6351
2005-01-14 13:00:00,38.93,38.96,38.93,38.95,176880.22284122562,17.9087,17.9225,17.9087,17.9179,176880.2228
2005-01-14 13:05:00,38.94,38.99,38.94,38.99,25208.91364902507,17.9133,17.9363,17.9133,17.9363,25208.9136
2005-01-14 13:10:00,38.99,39.02,38.97,39.0,25766.01671309192,17.9363,17.9501,17.9271,17.9409,25766.0167
2005-01-14 13:15:00,38.99,38.99,38.91,38.94,16852.367688022285,17.9363,17.9363,17.8995,17.9133,16852.3677
2005-01-14 13:20:00,38.93,38.95,38.93,38.95,15320.33426183844,17.9087,17.9179,17.9087,17.9179,15320.3343
2005-01-14 13:25:00,38.97,39.02,38.96,38.97,15738.16155988858,17.9271,17.9501,17.9225,17.9271,15738.1616
2005-01-14 13:30:00,38.98,38.99,38.97,38.99,18245.125348189416,17.9317,17.9363,17.9271,17.9363,18245.1253
2005-01-14 13:35:00,38.99,39.03,38.98,39.0,26880.22284122563,17.9363,17.9547,17.9317,17.9409,26880.2228
2005-01-14 13:40:00,38.98,38.99,38.97,38.99,12674.094707520891,17.9317,17.9363,17.9271,17.9363,12674.0947
2005-01-14 13:45:00,38.98,38.99,38.95,38.95,9749.303621169916,17.9317,17.9363,17.9179,17.9179,9749.3036
2005-01-14 13:50:00,38.95,38.96,38.93,38.94,16434.540389972146,17.9179,17.9225,17.9087,17.9133,16434.5404
2005-01-14 13:55:00,38.94,38.96,38.94,38.95,66573.81615598887,17.9133,17.9225,17.9133,17.9179,66573.8162
2005-01-14 14:00:00,38.94,38.97,38.94,38.97,6685.236768802229,17.9133,17.9271,17.9133,17.9271,6685.2368
2005-01-14 14:05:00,38.97,38.99,38.96,38.97,34958.21727019499,17.9271,17.9363,17.9225,17.9271,34958.2173
2005-01-14 14:10:00,38.96,38.97,38.9,38.9,10027.855153203343,17.9225,17.9271,17.8949,17.8949,10027.8552
2005-01-14 14:15:00,38.91,38.92,38.89,38.92,4317.548746518106,17.8995,17.9041,17.8903,17.9041,4317.5487
2005-01-14 14:20:00,38.92,38.94,38.92,38.94,13231.197771587744,17.9041,17.9133,17.9041,17.9133,13231.1978
2005-01-14 14:25:00,38.94,38.95,38.9,38.9,12674.094707520891,17.9133,17.9179,17.8949,17.8949,12674.0947
2005-01-14 14:30:00,38.92,38.95,38.9,38.95,8774.373259052925,17.9041,17.9179,17.8949,17.9179,8774.3733
2005-01-14 14:35:00,38.95,38.98,38.95,38.96,357938.71866295265,17.9179,17.9317,17.9179,17.9225,357938.7187
2005-01-14 14:40:00,38.94,38.98,38.94,38.98,12952.64623955432,17.9133,17.9317,17.9133,17.9317,12952.6462
2005-01-14 14:45:00,38.98,38.99,38.97,38.97,21448.46796657382,17.9317,17.9363,17.9271,17.9271,21448.468
2005-01-14 14:50:00,38.97,38.99,38.97,38.99,16155.98885793872,17.9271,17.9363,17.9271,17.9363,16155.9889
2005-01-14 14:55:00,38.99,39.02,38.99,39.01,22423.398328690808,17.9363,17.9501,17.9363,17.9455,22423.3983
2005-01-14 15:00:00,39.01,39.02,38.97,38.98,16991.643454038996,17.9455,17.9501,17.9271,17.9317,16991.6435
2005-01-14 15:05:00,38.99,39.0,38.97,39.0,7381.615598885794,17.9363,17.9409,17.9271,17.9409,7381.6156
2005-01-14 15:10:00,39.0,39.02,38.99,39.02,88718.66295264625,17.9409,17.9501,17.9363,17.9501,88718.663
2005-01-14 15:15:00,39.02,39.02,39.0,39.02,17966.57381615599,17.9501,17.9501,17.9409,17.9501,17966.5738
2005-01-14 15:20:00,39.01,39.02,39.01,39.02,23119.777158774374,17.9455,17.9501,17.9455,17.9501,23119.7772
2005-01-14 15:25:00,39.02,39.02,38.99,39.02,24094.707520891367,17.9501,17.9501,17.9363,17.9501,24094.7075
2005-01-14 15:30:00,39.02,39.02,39.01,39.02,36768.802228412256,17.9501,17.9501,17.9455,17.9501,36768.8022
2005-01-14 15:35:00,39.0,39.02,39.0,39.02,29108.63509749304,17.9409,17.9501,17.9409,17.9501,29108.6351
2005-01-14 15:40:00,39.02,39.09,39.02,39.08,83844.01114206128,17.9501,17.9823,17.9501,17.9777,83844.0111
2005-01-14 15:45:00,39.08,39.1,39.03,39.1,17827.298050139278,17.9777,17.9869,17.9547,17.9869,17827.2981
2005-01-14 15:50:00,39.1,39.11,39.04,39.07,21448.46796657382,17.9869,17.9915,17.9593,17.9731,21448.468
2005-01-14 15:55:00,39.07,39.08,39.03,39.07,33983.28690807799,17.9731,17.9777,17.9547,17.9731,33983.2869
2005-01-18 09:30:00,38.77,38.77,38.61,38.61,121169.9164345404,17.8351,17.8351,17.7615,17.7615,121169.9164
2005-01-18 09:35:00,38.64,38.87,38.64,38.87,24791.08635097493,17.7753,17.8811,17.7753,17.8811,24791.0864
2005-01-18 09:40:00,38.88,38.98,38.83,38.96,35654.596100278555,17.8857,17.9317,17.8627,17.9225,35654.5961
2005-01-18 09:45:00,38.97,39.05,38.97,39.02,51532.03342618384,17.9271,17.9639,17.9271,17.9501,51532.0334
2005-01-18 09:50:00,39.02,39.05,38.9,38.91,42896.93593314764,17.9501,17.9639,17.8949,17.8995,42896.9359
2005-01-18 09:55:00,38.91,38.92,38.82,38.86,56685.23676880224,17.8995,17.9041,17.8581,17.8765,56685.2368
2005-01-18 10:00:00,38.87,38.92,38.87,38.9,25905.29247910864,17.8811,17.9041,17.8811,17.8949,25905.2925
2005-01-18 10:05:00,38.89,38.91,38.87,38.88,19220.05571030641,17.8903,17.8995,17.8811,17.8857,19220.0557
2005-01-18 10:10:00,38.88,38.96,38.88,38.92,57381.61559888579,17.8857,17.9225,17.8857,17.9041,57381.6156
2005-01-18 10:15:00,38.93,38.98,38.92,38.96,18245.125348189416,17.9087,17.9317,17.9041,17.9225,18245.1253
2005-01-18 10:20:00,38.96,38.96,38.89,38.92,67270.19498607243,17.9225,17.9225,17.8903,17.9041,67270.195
2005-01-18 10:25:00,38.92,38.92,38.83,38.84,85793.87186629527,17.9041,17.9041,17.8627,17.8673,85793.8719
2005-01-18 10:30:00,38.84,38.92,38.83,38.89,56963.78830083566,17.8673,17.9041,17.8627,17.8903,56963.7883
2005-01-18 10:35:00,38.91,38.92,38.89,38.92,74233.98328690809,17.8995,17.9041,17.8903,17.9041,74233.9833
2005-01-18 10:40:00,38.92,39.08,38.92,38.99,101392.75766016712,17.9041,17.9777,17.9041,17.9363,101392.7577
2005-01-18 10:45:00,38.98,39.0,38.93,38.97,22005.57103064067,17.9317,17.9409,17.9087,17.9271,22005.571
2005-01-18 10:50:00,38.97,39.02,38.94,38.98,64623.95543175488,17.9271,17.9501,17.9133,17.9317,64623.9554
2005-01-18 10:55:00,38.98,38.99,38.92,38.92,27994.42896935933,17.9317,17.9363,17.9041,17.9041,27994.429
2005-01-18 11:00:00,38.97,38.98,38.95,38.97,9610.027855153205,17.9271,17.9317,17.9179,17.9271,9610.0279
2005-01-18 11:05:00,38.97,38.99,38.95,38.97,25766.01671309192,17.9271,17.9363,17.9179,17.9271,25766.0167
2005-01-18 11:10:00,38.96,38.97,38.94,38.95,14206.128133704737,17.9225,17.9271,17.9133,17.9179,14206.1281
2005-01-18 11:15:00,38.95,38.99,38.95,38.99,15738.16155988858,17.9179,17.9363,17.9179,17.9363,15738.1616
2005-01-18 11:20:00,38.99,39.02,38.98,39.0,64902.50696378831,17.9363,17.9501,17.9317,17.9409,64902.507
2005-01-18 11:25:00,39.0,39.01,38.99,39.0,14206.128133704737,17.9409,17.9455,17.9363,17.9409,14206.1281
2005-01-18 11:30:00,39.02,39.06,39.02,39.04,27158.774373259053,17.9501,17.9685,17.9501,17.9593,27158.7744
2005-01-18 11:35:00,39.04,39.05,38.99,38.99,83426.18384401115,17.9593,17.9639,17.9363,17.9363,83426.1838
2005-01-18 11:40:00,39.01,39.05,39.01,39.05,18802.228412256267,17.9455,17.9639,17.9455,17.9639,18802.2284
2005-01-18 11:45:00,39.04,39.07,39.02,39.06,16713.091922005573,17.9593,17.9731,17.9501,17.9685,16713.0919
2005-01-18 11:50:00,39.07,39.08,39.07,39.07,18105.849582172705,17.9731,17.9777,17.9731,17.9731,18105.8496
2005-01-18 11:55:00,39.07,39.07,38.99,39.02,24930.362116991644,17.9731,17.9731,17.9363,17.9501,24930.3621
2005-01-18 12:00:00,39.01,39.03,38.99,39.02,151949.860724234,17.9455,17.9547,17.9363,17.9501,151949.8607
2005-01-18 12:05:00,39.03,39.08,39.03,39.08,28830.08356545961,17.9547,17.9777,17.9547,17.9777,28830.0836
2005-01-18 12:10:00,39.07,39.08,39.04,39.04,27855.15320334262,17.9731,17.9777,17.9593,17.9593,27855.1532
2005-01-18 12:15:00,39.04,39.07,39.04,39.07,11699.1643454039,17.9593,17.9731,17.9593,17.9731,11699.1643
2005-01-18 12:20:00,39.07,39.07,39.06,39.07,13091.922005571032,17.9731,17.9731,17.9685,17.9731,13091.922
2005-01-18 12:25:00,39.07,39.07,39.06,39.06,10445.682451253482,17.9731,17.9731,17.9685,17.9685,10445.6825
2005-01-18 12:30:00,39.07,39.07,39.0,39.0,12395.543175487466,17.9731,17.9731,17.9409,17.9409,12395.5432
2005-01-18 12:35:00,39.02,39.04,39.0,39.04,17409.47075208914,17.9501,17.9593,17.9409,17.9593,17409.4708
2005-01-18 12:40:00,39.04,39.04,39.04,39.04,18941.504178272982,17.9593,17.9593,17.9593,17.9593,18941.5042
2005-01-18 12:45:00,39.04,39.04,39.03,39.03,12395.543175487466,17.9593,17.9593,17.9547,17.9547,12395.5432
2005-01-18 12:50:00,39.04,39.04,38.97,38.97,38579.38718662953,17.9593,17.9593,17.9271,17.9271,38579.3872
2005-01-18 12:55:00,38.97,39.0,38.97,38.98,70055.71030640669,17.9271,17.9409,17.9271,17.9317,70055.7103
2005-01-18 13:00:00,38.99,38.99,38.98,38.99,80919.2200557103,17.9363,17.9363,17.9317,17.9363,80919.2201
2005-01-18 13:05:00,38.99,39.01,38.97,38.98,9052.924791086352,17.9363,17.9455,17.9271,17.9317,9052.9248
2005-01-18 13:10:00,38.99,39.02,38.98,39.01,91782.72980501394,17.9363,17.9501,17.9317,17.9455,91782.7298
2005-01-18 13:15:00,39.0,39.03,38.98,38.98,33147.632311977715,17.9409,17.9547,17.9317,17.9317,33147.6323
2005-01-18 13:20:00,38.99,39.0,38.97,38.97,13231.197771587744,17.9363,17.9409,17.9271,17.9271,13231.1978
2005-01-18 13:25:00,38.96,39.0,38.95,39.0,9749.303621169916,17.9225,17.9409,17.9179,17.9409,9749.3036
2005-01-18 13:30:00,38.99,39.0,38.97,38.97,22980.501392757666,17.9363,17.9409,17.9271,17.9271,22980.5014
2005-01-18 13:35:00,38.97,38.99,38.97,38.98,10724.23398328691,17.9271,17.9363,17.9271,17.9317,10724.234
2005-01-18 13:40:00,38.98,39.0,38.98,38.99,9052.924791086352,17.9317,17.9409,17.9317,17.9363,9052.9248
2005-01-18 13:45:00,38.99,38.99,38.97,38.97,20055.710306406687,17.9363,17.9363,17.9271,17.9271,20055.7103
2005-01-18 13:50:00,38.98,39.0,38.97,38.98,22144.846796657384,17.9317,17.9409,17.9271,17.9317,22144.8468
2005-01-18 13:55:00,38.99,39.0,38.96,38.98,24791.08635097493,17.9363,17.9409,17.9225,17.9317,24791.0864
2005-01-18 14:00:00,38.97,39.05,38.97,39.05,18802.228412256267,17.9271,17.9639,17.9271,17.9639,18802.2284
2005-01-18 14:05:00,39.07,39.07,39.04,39.05,12116.99164345404,17.9731,17.9731,17.9593,17.9639,12116.9916
2005-01-18 14:10:00,39.05,39.07,39.02,39.02,22841.225626740947,17.9639,17.9731,17.9501,17.9501,22841.2256
2005-01-18 14:15:00,39.03,39.04,38.99,39.03,12952.64623955432,17.9547,17.9593,17.9363,17.9547,12952.6462
2005-01-18 14:20:00,39.04,39.05,39.03,39.03,10584.958217270196,17.9593,17.9639,17.9547,17.9547,10584.9582
2005-01-18 14:25:00,39.03,39.08,39.02,39.08,9052.924791086352,17.9547,17.9777,17.9501,17.9777,9052.9248
2005-01-18 14:30:00,39.08,39.08,39.06,39.07,15598.885793871868,17.9777,17.9777,17.9685,17.9731,15598.8858
2005-01-18 14:35:00,39.07,39.07,39.04,39.04,8774.373259052925,17.9731,17.9731,17.9593,17.9593,8774.3733
2005-01-18 14:40:00,39.02,39.03,38.99,39.0,12674.094707520891,17.9501,17.9547,17.9363,17.9409,12674.0947
2005-01-18 14:45:00,39.0,39.05,38.97,39.02,8774.373259052925,17.9409,17.9639,17.9271,17.9501,8774.3733
2005-01-18 14:50:00,39.02,39.07,39.02,39.04,24512.534818941505,17.9501,17.9731,17.9501,17.9593,24512.5348
2005-01-18 14:55:00,39.05,39.08,39.03,39.04,25208.91364902507,17.9639,17.9777,17.9547,17.9593,25208.9136
2005-01-18 15:00:00,39.05,39.05,39.03,39.04,17688.022284122562,17.9639,17.9639,17.9547,17.9593,17688.0223
2005-01-18 15:05:00,39.04,39.08,39.04,39.07,44289.69359331477,17.9593,17.9777,17.9593,17.9731,44289.6936
2005-01-18 15:10:00,39.07,39.08,39.05,39.07,43314.76323119777,17.9731,17.9777,17.9639,17.9731,43314.7632
2005-01-18 15:15:00,39.07,39.1,39.07,39.1,58913.64902506965,17.9731,17.9869,17.9731,17.9869,58913.649
2005-01-18 15:20:00,39.1,39.12,39.08,39.09,40111.420612813374,17.9869,17.9961,17.9777,17.9823,40111.4206
2005-01-18 15:25:00,39.09,39.09,39.05,39.05,74930.36211699164,17.9823,17.9823,17.9639,17.9639,74930.3621
2005-01-18 15:30:00,39.05,39.08,39.04,39.08,31615.598885793872,17.9639,17.9777,17.9593,17.9777,31615.5989
2005-01-18 15:35:00,39.08,39.11,39.07,39.1,71030.64066852369,17.9777,17.9915,17.9731,17.9869,71030.6407
2005-01-18 15:40:00,39.1,39.15,39.07,39.13,66016.713091922,17.9869,18.0099,17.9731,18.0007,66016.7131
2005-01-18 15:45:00,39.12,39.14,39.1,39.13,32172.70194986073,17.9961,18.0053,17.9869,18.0007,32172.7019
2005-01-18 15:50:00,39.14,39.14,39.1,39.11,41782.72980501393,18.0053,18.0053,17.9869,17.9915,41782.7298
2005-01-18 15:55:00,39.11,39.12,39.1,39.11,38579.38718662953,17.9915,17.9961,17.9869,17.9915,38579.3872
2005-01-19 09:30:00,39.13,39.13,39.07,39.08,28830.08356545961,18.0007,18.0007,17.9731,17.9777,28830.0836
2005-01-19 09:35:00,39.07,39.07,38.99,39.02,13370.473537604455,17.9731,17.9731,17.9363,17.9501,13370.4735
2005-01-19 09:40:00,39.02,39.04,38.97,39.0,25905.29247910864,17.9501,17.9593,17.9271,17.9409,25905.2925
2005-01-19 09:45:00,39.0,39.0,38.91,38.91,20334.26183844012,17.9409,17.9409,17.8995,17.8995,20334.2618
2005-01-19 09:50:00,38.89,38.94,38.84,38.92,55153.203342618384,17.8903,17.9133,17.8673,17.9041,55153.2033
2005-01-19 09:55:00,38.92,38.97,38.85,38.89,72562.67409470753,17.9041,17.9271,17.8719,17.8903,72562.6741
2005-01-19 10:00:00,38.86,38.95,38.86,38.94,52089.1364902507,17.8765,17.9179,17.8765,17.9133,52089.1365
2005-01-19 10:05:00,38.94,38.99,38.92,38.94,38857.93871866296,17.9133,17.9363,17.9041,17.9133,38857.9387
2005-01-19 10:10:00,38.95,38.99,38.95,38.96,87325.90529247912,17.9179,17.9363,17.9179,17.9225,87325.9053
2005-01-19 10:15:00,38.98,38.98,38.89,38.9,34679.66573816156,17.9317,17.9317,17.8903,17.8949,34679.6657
2005-01-19 10:20:00,38.89,38.99,38.89,38.92,20194.9860724234,17.8903,17.9363,17.8903,17.9041,20194.9861
2005-01-19 10:25:00,38.94,38.94,38.89,38.94,52785.51532033426,17.9133,17.9133,17.8903,17.9133,52785.5153
2005-01-19 10:30:00,38.94,38.99,38.91,38.91,13788.300835654596,17.9133,17.9363,17.8995,17.8995,13788.3008
2005-01-19 10:35:00,38.9,38.94,38.89,38.94,32033.42618384401,17.8949,17.9133,17.8903,17.9133,32033.4262
2005-01-19 10:40:00,38.92,38.94,38.89,38.89,98746.5181058496,17.9041,17.9133,17.8903,17.8903,98746.5181
2005-01-19 10:45:00,38.91,38.92,38.84,38.87,55710.30640668524,17.8995,17.9041,17.8673,17.8811,55710.3064
2005-01-19 10:50:00,38.87,38.87,38.81,38.84,98607.24233983288,17.8811,17.8811,17.8535,17.8673,98607.2423
2005-01-19 10:55:00,38.84,38.87,38.84,38.87,47632.31197771588,17.8673,17.8811,17.8673,17.8811,47632.312
2005-01-19 11:00:00,38.88,38.91,38.88,38.89,58635.09749303621,17.8857,17.8995,17.8857,17.8903,58635.0975
2005-01-19 11:05:00,38.89,38.9,38.85,38.89,33426.183844011146,17.8903,17.8949,17.8719,17.8903,33426.1838
2005-01-19 11:10:00,38.89,38.9,38.85,38.85,14206.128133704737,17.8903,17.8949,17.8719,17.8719,14206.1281
2005-01-19 11:15:00,38.85,38.86,38.84,38.84,121448.46796657382,17.8719,17.8765,17.8673,17.8673,121448.468
2005-01-19 11:20:00,38.84,38.86,38.83,38.84,38161.55988857939,17.8673,17.8765,17.8627,17.8673,38161.5599
2005-01-19 11:25:00,38.84,38.85,38.81,38.85,60445.68245125349,17.8673,17.8719,17.8535,17.8719,60445.6825
2005-01-19 11:30:00,38.85,38.86,38.83,38.83,21309.192200557103,17.8719,17.8765,17.8627,17.8627,21309.1922
2005-01-19 11:35:00,38.83,38.84,38.81,38.83,80362.11699164346,17.8627,17.8673,17.8535,17.8627,80362.117
2005-01-19 11:40:00,38.83,38.83,38.81,38.81,91782.72980501394,17.8627,17.8627,17.8535,17.8535,91782.7298
2005-01-19 11:45:00,38.81,38.82,38.76,38.76,56406.6852367688,17.8535,17.8581,17.8305,17.8305,56406.6852
2005-01-19 11:50:00,38.77,38.81,38.76,38.8,147632.31197771587,17.8351,17.8535,17.8305,17.8489,147632.312
2005-01-19 11:55:00,38.8,38.8,38.77,38.78,102506.96378830084,17.8489,17.8489,17.8351,17.8397,102506.9638
2005-01-19 12:00:00,38.79,38.79,38.77,38.77,92896.93593314764,17.8443,17.8443,17.8351,17.8351,92896.9359
2005-01-19 12:05:00,38.77,38.78,38.71,38.71,67270.19498607243,17.8351,17.8397,17.8075,17.8075,67270.195
2005-01-19 12:10:00,38.7,38.71,38.69,38.7,150974.930362117,17.8029,17.8075,17.7983,17.8029,150974.9304
2005-01-19 12:15:00,38.7,38.71,38.7,38.71,4874.651810584958,17.8029,17.8075,17.8029,17.8075,4874.6518
2005-01-19 12:20:00,38.71,38.71,38.69,38.7,106406.6852367688,17.8075,17.8075,17.7983,17.8029,106406.6852
2005-01-19 12:25:00,38.7,38.7,38.67,38.68,79944.28969359332,17.8029,17.8029,17.7891,17.7937,79944.2897
2005-01-19 12:30:00,38.68,38.76,38.67,38.76,86768.80222841226,17.7937,17.8305,17.7891,17.8305,86768.8022
2005-01-19 12:35:00,38.76,38.82,38.76,38.82,86072.4233983287,17.8305,17.8581,17.8305,17.8581,86072.4234
2005-01-19 12:40:00,38.82,38.88,38.81,38.87,42061.28133704736,17.8581,17.8857,17.8535,17.8811,42061.2813
2005-01-19 12:45:00,38.87,38.87,38.84,38.85,11699.1643454039,17.8811,17.8811,17.8673,17.8719,11699.1643
2005-01-19 12:50:00,38.85,38.85,38.83,38.84,26044.56824512535,17.8719,17.8719,17.8627,17.8673,26044.5682
2005-01-19 12:55:00,38.84,38.89,38.84,38.89,102646.23955431757,17.8673,17.8903,17.8673,17.8903,102646.2396
2005-01-19 13:00:00,38.89,38.92,38.89,38.92,19080.77994428969,17.8903,17.9041,17.8903,17.9041,19080.7799
2005-01-19 13:05:00,38.92,38.95,38.92,38.94,17966.57381615599,17.9041,17.9179,17.9041,17.9133,17966.5738
2005-01-19 13:10:00,38.94,38.95,38.94,38.94,10724.23398328691,17.9133,17.9179,17.9133,17.9133,10724.234
2005-01-19 13:15:00,38.94,38.97,38.93,38.97,10584.958217270196,17.9133,17.9271,17.9087,17.9271,10584.9582
2005-01-19 13:20:00,38.97,39.01,38.95,38.97,27158.774373259053,17.9271,17.9455,17.9179,17.9271,27158.7744
2005-01-19 13:25:00,38.98,38.98,38.94,38.95,8356.545961002786,17.9317,17.9317,17.9133,17.9179,8356.546
2005-01-19 13:30:00,38.96,39.01,38.95,38.95,17688.022284122562,17.9225,17.9455,17.9179,17.9179,17688.0223
2005-01-19 13:35:00,38.96,39.0,38.96,38.98,15598.885793871868,17.9225,17.9409,17.9225,17.9317,15598.8858
2005-01-19 13:40:00,38.97,38.97,38.92,38.94,20473.537604456826,17.9271,17.9271,17.9041,17.9133,20473.5376
2005-01-19 13:45:00,38.92,38.94,38.92,38.94,10167.130919220055,17.9041,17.9133,17.9041,17.9133,10167.1309
2005-01-19 13:50:00,38.93,38.93,38.87,38.87,15041.782729805014,17.9087,17.9087,17.8811,17.8811,15041.7827
2005-01-19 13:55:00,38.86,38.87,38.85,38.87,5988.857938718664,17.8765,17.8811,17.8719,17.8811,5988.8579
2005-01-19 14:00:00,38.87,38.88,38.83,38.83,26880.22284122563,17.8811,17.8857,17.8627,17.8627,26880.2228
2005-01-19 14:05:00,38.84,38.86,38.82,38.86,46657.38161559889,17.8673,17.8765,17.8581,17.8765,46657.3816
2005-01-19 14:10:00,38.87,38.91,38.87,38.9,16434.540389972146,17.8811,17.8995,17.8811,17.8949,16434.5404
2005-01-19 14:15:00,38.9,38.95,38.89,38.95,13927.57660167131,17.8949,17.9179,17.8903,17.9179,13927.5766
2005-01-19 14:20:00,38.95,38.97,38.95,38.95,27437.32590529248,17.9179,17.9271,17.9179,17.9179,27437.3259
2005-01-19 14:25:00,38.95,38.99,38.95,38.99,11420.612813370471,17.9179,17.9363,17.9179,17.9363,11420.6128
2005-01-19 14:30:00,38.99,38.99,38.93,38.94,30362.116991643456,17.9363,17.9363,17.9087,17.9133,30362.117
2005-01-19 14:35:00,38.94,38.97,38.93,38.94,50417.82729805014,17.9133,17.9271,17.9087,17.9133,50417.8273
2005-01-19 14:40:00,38.94,38.94,38.87,38.92,15738.16155988858,17.9133,17.9133,17.8811,17.9041,15738.1616
2005-01-19 14:45:00,38.89,38.92,38.88,38.92,10306.406685236769,17.8903,17.9041,17.8857,17.9041,10306.4067
2005-01-19 14:50:00,38.92,38.99,38.91,38.94,21169.91643454039,17.9041,17.9363,17.8995,17.9133,21169.9164
2005-01-19 14:55:00,38.94,39.02,38.94,39.02,20055.710306406687,17.9133,17.9501,17.9133,17.9501,20055.7103
2005-01-19 15:00:00,39.02,39.13,39.02,39.13,75348.1894150418,17.9501,18.0007,17.9501,18.0007,75348.1894
2005-01-19 15:05:00,39.12,39.17,39.08,39.1,59331.47632311978,17.9961,18.0191,17.9777,17.9869,59331.4763
2005-01-19 15:10:00,39.1,39.11,39.04,39.06,33147.632311977715,17.9869,17.9915,17.9593,17.9685,33147.6323
2005-01-19 15:15:00,39.06,39.08,39.04,39.06,25487.4651810585,17.9685,17.9777,17.9593,17.9685,25487.4652
2005-01-19 15:20:00,39.07,39.08,39.02,39.02,44150.41782729805,17.9731,17.9777,17.9501,17.9501,44150.4178
2005-01-19 15:25:00,39.02,39.02,38.94,38.96,24373.2590529248,17.9501,17.9501,17.9133,17.9225,24373.2591
2005-01-19 15:30:00,38.94,38.99,38.92,38.98,96100.27855153204,17.9133,17.9363,17.9041,17.9317,96100.2786
2005-01-19 15:35:00,38.98,39.0,38.97,39.0,17409.47075208914,17.9317,17.9409,17.9271,17.9409,17409.4708
2005-01-19 15:40:00,38.99,39.0,38.98,38.99,30362.116991643456,17.9363,17.9409,17.9317,17.9363,30362.117
2005-01-19 15:45:00,38.99,39.05,38.97,39.05,84818.94150417828,17.9363,17.9639,17.9271,17.9639,84818.9415
2005-01-19 15:50:00,39.05,39.06,38.99,39.02,63370.47353760446,17.9639,17.9685,17.9363,17.9501,63370.4735
2005-01-19 15:55:00,39.02,39.02,38.94,38.94,51253.48189415042,17.9501,17.9501,17.9133,17.9133,51253.4819
2005-01-20 09:30:00,38.93,39.12,38.93,39.06,71727.01949860725,17.9087,17.9961,17.9087,17.9685,71727.0195
2005-01-20 09:35:00,39.08,39.11,38.99,39.04,52924.791086350975,17.9777,17.9915,17.9363,17.9593,52924.7911
2005-01-20 09:40:00,39.03,39.03,38.83,38.92,52924.791086350975,17.9547,17.9547,17.8627,17.9041,52924.7911
2005-01-20 09:45:00,38.92,39.0,38.88,39.0,19359.33147632312,17.9041,17.9409,17.8857,17.9409,19359.3315
2005-01-20 09:50:00,38.97,39.02,38.97,38.99,17688.022284122562,17.9271,17.9501,17.9271,17.9363,17688.0223
2005-01-20 09:55:00,38.99,39.0,38.95,38.98,23119.777158774374,17.9363,17.9409,17.9179,17.9317,23119.7772
2005-01-20 10:00:00,38.98,39.09,38.98,39.07,57242.33983286908,17.9317,17.9823,17.9317,17.9731,57242.3398
2005-01-20 10:05:00,39.08,39.12,39.05,39.12,29805.013927576605,17.9777,17.9961,17.9639,17.9961,29805.0139
2005-01-20 10:10:00,39.12,39.3,39.12,39.23,114623.95543175488,17.9961,18.0789,17.9961,18.0467,114623.9554
2005-01-20 10:15:00,39.23,39.29,39.22,39.22,28830.08356545961,18.0467,18.0743,18.0421,18.0421,28830.0836
2005-01-20 10:20:00,39.2,39.25,39.1,39.1,16155.98885793872,18.0329,18.0559,17.9869,17.9869,16155.9889
2005-01-20 10:25:00,39.1,39.15,39.06,39.08,31894.1504178273,17.9869,18.0099,17.9685,17.9777,31894.1504
2005-01-20 10:30:00,39.09,39.1,39.02,39.03,32311.97771587744,17.9823,17.9869,17.9501,17.9547,32311.9777
2005-01-20 10:35:00,39.03,39.07,39.02,39.07,18523.676880222843,17.9547,17.9731,17.9501,17.9731,18523.6769
2005-01-20 10:40:00,39.06,39.12,39.05,39.05,19220.05571030641,17.9685,17.9961,17.9639,17.9639,19220.0557
2005-01-20 10:45:00,39.05,39.07,39.02,39.04,23398.3286908078,17.9639,17.9731,17.9501,17.9593,23398.3287
2005-01-20 10:50:00,39.04,39.06,38.97,38.97,14206.128133704737,17.9593,17.9685,17.9271,17.9271,14206.1281
2005-01-20 10:55:00,38.97,38.98,38.94,38.96,23816.15598885794,17.9271,17.9317,17.9133,17.9225,23816.156
2005-01-20 11:00:00,38.97,39.1,38.97,39.09,27158.774373259053,17.9271,17.9869,17.9271,17.9823,27158.7744
2005-01-20 11:05:00,39.08,39.17,39.08,39.15,16713.091922005573,17.9777,18.0191,17.9777,18.0099,16713.0919
2005-01-20 11:10:00,39.15,39.15,39.1,39.1,11559.888579387189,18.0099,18.0099,17.9869,17.9869,11559.8886
2005-01-20 11:15:00,39.1,39.13,39.08,39.1,5571.030640668524,17.9869,18.0007,17.9777,17.9869,5571.0306
2005-01-20 11:20:00,39.09,39.09,39.06,39.06,2228.4122562674097,17.9823,17.9823,17.9685,17.9685,2228.4123
2005-01-20 11:25:00,39.03,39.11,39.02,39.11,15598.885793871868,17.9547,17.9915,17.9501,17.9915,15598.8858
2005-01-20 11:30:00,39.11,39.14,39.1,39.14,6685.236768802229,17.9915,18.0053,17.9869,18.0053,6685.2368
2005-01-20 11:35:00,39.14,39.28,39.14,39.26,8635.097493036212,18.0053,18.0697,18.0053,18.0605,8635.0975
2005-01-20 11:40:00,39.26,39.29,39.26,39.29,11281.337047353762,18.0605,18.0743,18.0605,18.0743,11281.337
2005-01-20 11:45:00,39.29,39.29,39.25,39.25,16155.98885793872,18.0743,18.0743,18.0559,18.0559,16155.9889
2005-01-20 11:50:00,39.24,39.27,39.22,39.23,10167.130919220055,18.0513,18.0651,18.0421,18.0467,10167.1309
2005-01-20 11:55:00,39.25,39.26,39.2,39.23,4735.376044568246,18.0559,18.0605,18.0329,18.0467,4735.376
2005-01-20 12:00:00,39.24,39.25,39.17,39.17,11699.1643454039,18.0513,18.0559,18.0191,18.0191,11699.1643
2005-01-20 12:05:00,39.19,39.21,39.15,39.2,12116.99164345404,18.0283,18.0375,18.0099,18.0329,12116.9916
2005-01-20 12:10:00,39.2,39.22,39.2,39.2,15598.885793871868,18.0329,18.0421,18.0329,18.0329,15598.8858
2005-01-20 12:15:00,39.2,39.2,39.16,39.17,43732.59052924792,18.0329,18.0329,18.0145,18.0191,43732.5905
2005-01-20 12:20:00,39.17,39.17,39.07,39.07,17409.47075208914,18.0191,18.0191,17.9731,17.9731,17409.4708
2005-01-20 12:25:00,39.07,39.09,39.03,39.04,10724.23398328691,17.9731,17.9823,17.9547,17.9593,10724.234
2005-01-20 12:30:00,39.04,39.12,39.04,39.11,12395.543175487466,17.9593,17.9961,17.9593,17.9915,12395.5432
2005-01-20 12:35:00,39.1,39.15,39.1,39.15,8356.545961002786,17.9869,18.0099,17.9869,18.0099,8356.546
2005-01-20 12:40:00,39.14,39.17,39.14,39.15,8495.821727019498,18.0053,18.0191,18.0053,18.0099,8495.8217
2005-01-20 12:45:00,39.13,39.15,39.13,39.14,1532.033426183844,18.0007,18.0099,18.0007,18.0053,1532.0334
2005-01-20 12:50:00,39.15,39.19,39.14,39.19,7660.167130919221,18.0099,18.0283,18.0053,18.0283,7660.1671
2005-01-20 12:55:00,39.19,39.19,39.15,39.15,7381.615598885794,18.0283,18.0283,18.0099,18.0099,7381.6156
2005-01-20 13:00:00,39.13,39.19,39.13,39.19,19637.883008356548,18.0007,18.0283,18.0007,18.0283,19637.883
2005-01-20 13:05:00,39.19,39.2,39.1,39.1,16434.540389972146,18.0283,18.0329,17.9869,17.9869,16434.5404
2005-01-20 13:10:00,39.09,39.1,39.01,39.02,25069.63788300836,17.9823,17.9869,17.9455,17.9501,25069.6379
2005-01-20 13:15:00,39.04,39.07,38.92,38.92,23676.880222841228,17.9593,17.9731,17.9041,17.9041,23676.8802
2005-01-20 13:20:00,38.91,39.0,38.91,38.99,27298.05013927577,17.8995,17.9409,17.8995,17.9363,27298.0501
2005-01-20 13:25:00,38.99,39.0,38.93,38.93,18384.401114206128,17.9363,17.9409,17.9087,17.9087,18384.4011
2005-01-20 13:30:00,38.92,38.95,38.92,38.92,63649.025069637886,17.9041,17.9179,17.9041,17.9041,63649.0251
2005-01-20 13:35:00,38.93,38.99,38.91,38.98,32729.80501392758,17.9087,17.9363,17.8995,17.9317,32729.805
2005-01-20 13:40:00,38.98,38.99,38.97,38.99,28830.08356545961,17.9317,17.9363,17.9271,17.9363,28830.0836
2005-01-20 13:45:00,38.98,38.99,38.97,38.98,42061.28133704736,17.9317,17.9363,17.9271,17.9317,42061.2813
2005-01-20 13:50:00,38.99,39.02,38.99,38.99,32172.70194986073,17.9363,17.9501,17.9363,17.9363,32172.7019
2005-01-20 13:55:00,38.99,39.03,38.99,39.02,20891.364902506964,17.9363,17.9547,17.9363,17.9501,20891.3649
2005-01-20 14:00:00,39.04,39.07,39.02,39.03,18523.676880222843,17.9593,17.9731,17.9501,17.9547,18523.6769
2005-01-20 14:05:00,39.02,39.1,39.02,39.1,7381.615598885794,17.9501,17.9869,17.9501,17.9869,7381.6156
2005-01-20 14:10:00,39.1,39.13,39.1,39.11,26183.844011142064,17.9869,18.0007,17.9869,17.9915,26183.844
2005-01-20 14:15:00,39.1,39.13,39.1,39.13,46239.55431754875,17.9869,18.0007,17.9869,18.0007,46239.5543
2005-01-20 14:20:00,39.13,39.15,39.12,39.15,127855.15320334262,18.0007,18.0099,17.9961,18.0099,127855.1532
2005-01-20 14:25:00,39.15,39.17,39.12,39.13,29944.28969359332,18.0099,18.0191,17.9961,18.0007,29944.2897
2005-01-20 14:30:00,39.12,39.16,39.1,39.15,16991.643454038996,17.9961,18.0145,17.9869,18.0099,16991.6435
2005-01-20 14:35:00,39.16,39.17,39.12,39.14,44289.69359331477,18.0145,18.0191,17.9961,18.0053,44289.6936
2005-01-20 14:40:00,39.13,39.22,39.13,39.22,118941.50417827298,18.0007,18.0421,18.0007,18.0421,118941.5042
2005-01-20 14:45:00,39.22,39.25,39.17,39.17,26183.844011142064,18.0421,18.0559,18.0191,18.0191,26183.844
2005-01-20 14:50:00,39.17,39.2,39.15,39.2,85654.59610027856,18.0191,18.0329,18.0099,18.0329,85654.5961
2005-01-20 14:55:00,39.2,39.2,39.15,39.17,23676.880222841228,18.0329,18.0329,18.0099,18.0191,23676.8802
2005-01-20 15:00:00,39.17,39.17,39.13,39.15,73537.60445682451,18.0191,18.0191,18.0007,18.0099,73537.6045
2005-01-20 15:05:00,39.15,39.16,39.15,39.15,12813.370473537603,18.0099,18.0145,18.0099,18.0099,12813.3705
2005-01-20 15:10:00,39.16,39.18,39.15,39.18,31754.874651810587,18.0145,18.0237,18.0099,18.0237,31754.8747
2005-01-20 15:15:00,39.18,39.19,39.13,39.15,27855.15320334262,18.0237,18.0283,18.0007,18.0099,27855.1532
2005-01-20 15:20:00,39.15,39.16,39.13,39.13,76044.56824512535,18.0099,18.0145,18.0007,18.0007,76044.5682
2005-01-20 15:25:00,39.13,39.15,39.13,39.14,74791.08635097493,18.0007,18.0099,18.0007,18.0053,74791.0864
2005-01-20 15:30:00,39.14,39.17,39.13,39.14,86908.07799442897,18.0053,18.0191,18.0007,18.0053,86908.078
2005-01-20 15:35:00,39.14,39.16,39.13,39.13,129526.4623955432,18.0053,18.0145,18.0007,18.0007,129526.4624
2005-01-20 15:40:00,39.13,39.13,38.95,38.99,47910.86350974931,18.0007,18.0007,17.9179,17.9363,47910.8635
2005-01-20 15:45:00,38.99,39.04,38.99,39.04,69220.0557103064,17.9363,17.9593,17.9363,17.9593,69220.0557
2005-01-20 15:50:00,39.03,39.13,39.03,39.12,117409.47075208914,17.9547,18.0007,17.9547,17.9961,117409.4708
2005-01-20 15:55:00,39.12,39.13,39.09,39.12,109610.0278551532,17.9961,18.0007,17.9823,17.9961,109610.0279
2005-01-21 09:30:00,39.1,39.1,39.1,39.1,78969.35933147633,17.9869,17.9869,17.9869,17.9869,78969.3593
2005-01-21 09:35:00,39.1,39.1,39.1,39.1,26323.119777158776,17.9869,17.9869,17.9869,17.9869,26323.1198
2005-01-21 09:40:00,39.11,39.11,39.1,39.1,4317.548746518106,17.9915,17.9915,17.9869,17.9869,4317.5487
2005-01-21 09:45:00,39.11,39.13,39.1,39.12,36908.07799442897,17.9915,18.0007,17.9869,17.9961,36908.078
2005-01-21 09:50:00,39.12,39.15,39.11,39.14,94150.41782729804,17.9961,18.0099,17.9915,18.0053,94150.4178
2005-01-21 09:55:00,39.15,39.2,39.13,39.18,21866.29526462396,18.0099,18.0329,18.0007,18.0237,21866.2953
2005-01-21 10:00:00,39.17,39.19,39.14,39.14,32590.529247910865,18.0191,18.0283,18.0053,18.0053,32590.5292
2005-01-21 10:05:00,39.14,39.16,39.13,39.13,27019.49860724234,18.0053,18.0145,18.0007,18.0007,27019.4986
2005-01-21 10:10:00,39.13,39.17,39.13,39.13,79526.46239554317,18.0007,18.0191,18.0007,18.0007,79526.4624
2005-01-21 10:15:00,39.12,39.13,39.09,39.09,30501.392757660167,17.9961,18.0007,17.9823,17.9823,30501.3928
2005-01-21 10:20:00,39.08,39.17,39.07,39.16,21448.46796657382,17.9777,18.0191,17.9731,18.0145,21448.468
2005-01-21 10:25:00,39.15,39.17,39.11,39.17,11559.888579387189,18.0099,18.0191,17.9915,18.0191,11559.8886
2005-01-21 10:30:00,39.17,39.17,39.14,39.15,9888.57938718663,18.0191,18.0191,18.0053,18.0099,9888.5794
2005-01-21 10:35:00,39.14,39.15,39.06,39.1,27715.877437325908,18.0053,18.0099,17.9685,17.9869,27715.8774
2005-01-21 10:40:00,39.12,39.17,39.1,39.17,21169.91643454039,17.9961,18.0191,17.9869,18.0191,21169.9164
2005-01-21 10:45:00,39.17,39.17,39.11,39.13,8356.545961002786,18.0191,18.0191,17.9915,18.0007,8356.546
2005-01-21 10:50:00,39.12,39.12,39.09,39.09,7660.167130919221,17.9961,17.9961,17.9823,17.9823,7660.1671
2005-01-21 10:55:00,39.09,39.09,39.04,39.09,4596.100278551532,17.9823,17.9823,17.9593,17.9823,4596.1003
2005-01-21 11:00:00,39.09,39.11,39.07,39.07,12534.81894150418,17.9823,17.9915,17.9731,17.9731,12534.8189
2005-01-21 11:05:00,39.07,39.07,39.02,39.04,12674.094707520891,17.9731,17.9731,17.9501,17.9593,12674.0947
2005-01-21 11:10:00,39.03,39.03,39.02,39.02,15459.610027855157,17.9547,17.9547,17.9501,17.9501,15459.61
2005-01-21 11:15:00,39.02,39.11,39.02,39.11,8077.994428969359,17.9501,17.9915,17.9501,17.9915,8077.9944
2005-01-21 11:20:00,39.12,39.13,39.1,39.13,13509.74930362117,17.9961,18.0007,17.9869,18.0007,13509.7493
2005-01-21 11:25:00,39.12,39.14,39.1,39.13,93036.21169916436,17.9961,18.0053,17.9869,18.0007,93036.2117
2005-01-21 11:30:00,39.14,39.15,39.12,39.15,20752.089136490253,18.0053,18.0099,17.9961,18.0099,20752.0891
2005-01-21 11:35:00,39.16,39.17,39.14,39.15,8356.545961002786,18.0145,18.0191,18.0053,18.0099,8356.546
2005-01-21 11:40:00,39.15,39.15,39.13,39.13,21309.192200557103,18.0099,18.0099,18.0007,18.0007,21309.1922
2005-01-21 11:45:00,39.13,39.15,39.12,39.15,23398.3286908078,18.0007,18.0099,17.9961,18.0099,23398.3287
2005-01-21 11:50:00,39.15,39.15,39.14,39.14,9192.200557103064,18.0099,18.0099,18.0053,18.0053,9192.2006
2005-01-21 11:55:00,39.14,39.15,39.13,39.14,16434.540389972146,18.0053,18.0099,18.0007,18.0053,16434.5404
2005-01-21 12:00:00,39.15,39.15,39.12,39.15,17409.47075208914,18.0099,18.0099,17.9961,18.0099,17409.4708
2005-01-21 12:05:00,39.14,39.15,39.13,39.13,12813.370473537603,18.0053,18.0099,18.0007,18.0007,12813.3705
2005-01-21 12:10:00,39.13,39.14,39.13,39.13,7381.615598885794,18.0007,18.0053,18.0007,18.0007,7381.6156
2005-01-21 12:15:00,39.14,39.15,39.13,39.14,87604.45682451254,18.0053,18.0099,18.0007,18.0053,87604.4568
2005-01-21 12:20:00,39.14,39.16,39.14,39.15,5292.479108635098,18.0053,18.0145,18.0053,18.0099,5292.4791
2005-01-21 12:25:00,39.15,39.15,39.14,39.14,4735.376044568246,18.0099,18.0099,18.0053,18.0053,4735.376
2005-01-21 12:30:00,39.14,39.14,39.11,39.11,53064.066852367694,18.0053,18.0053,17.9915,17.9915,53064.0669
2005-01-21 12:35:00,39.11,39.11,39.11,39.11,139.2757660167131,17.9915,17.9915,17.9915,17.9915,139.2758
2005-01-21 12:40:00,39.1,39.1,39.1,39.1,9470.752089136491,17.9869,17.9869,17.9869,17.9869,9470.7521
2005-01-21 12:45:00,39.1,39.11,39.07,39.1,19080.77994428969,17.9869,17.9915,17.9731,17.9869,19080.7799
2005-01-21 12:50:00,39.1,39.1,39.07,39.08,17409.47075208914,17.9869,17.9869,17.9731,17.9777,17409.4708
2005-01-21 12:55:00,39.08,39.08,39.07,39.07,33426.183844011146,17.9777,17.9777,17.9731,17.9731,33426.1838
2005-01-21 13:00:00,39.08,39.1,39.07,39.1,41643.45403899722,17.9777,17.9869,17.9731,17.9869,41643.454
2005-01-21 13:05:00,39.1,39.1,39.09,39.1,10584.958217270196,17.9869,17.9869,17.9823,17.9869,10584.9582
2005-01-21 13:10:00,39.1,39.1,39.1,39.1,11002.785515320336,17.9869,17.9869,17.9869,17.9869,11002.7855
2005-01-21 13:15:00,39.1,39.1,39.1,39.1,9749.303621169916,17.9869,17.9869,17.9869,17.9869,9749.3036
2005-01-21 13:20:00,39.1,39.1,39.1,39.1,3760.4456824512536,17.9869,17.9869,17.9869,17.9869,3760.4457
2005-01-21 13:25:00,39.1,39.1,39.09,39.09,27855.15320334262,17.9869,17.9869,17.9823,17.9823,27855.1532
2005-01-21 13:30:00,39.07,39.1,38.99,39.02,21587.74373259053,17.9731,17.9869,17.9363,17.9501,21587.7437
2005-01-21 13:35:00,39.02,39.04,39.0,39.02,28969.359331476324,17.9501,17.9593,17.9409,17.9501,28969.3593
2005-01-21 13:40:00,39.02,39.02,38.92,38.94,33008.356545961,17.9501,17.9501,17.9041,17.9133,33008.3565
2005-01-21 13:45:00,38.95,38.97,38.94,38.95,21727.01949860724,17.9179,17.9271,17.9133,17.9179,21727.0195
2005-01-21 13:50:00,38.95,38.95,38.92,38.95,62813.37047353761,17.9179,17.9179,17.9041,17.9179,62813.3705
2005-01-21 13:55:00,38.96,39.0,38.89,39.0,15738.16155988858,17.9225,17.9409,17.8903,17.9409,15738.1616
2005-01-21 14:00:00,39.0,39.02,38.95,39.02,30779.944289693594,17.9409,17.9501,17.9179,17.9501,30779.9443
2005-01-21 14:05:00,39.04,39.05,39.02,39.04,10863.50974930362,17.9593,17.9639,17.9501,17.9593,10863.5097
2005-01-21 14:10:00,39.04,39.04,39.02,39.03,10863.50974930362,17.9593,17.9593,17.9501,17.9547,10863.5097
2005-01-21 14:15:00,39.04,39.07,39.03,39.03,20891.364902506964,17.9593,17.9731,17.9547,17.9547,20891.3649
2005-01-21 14:20:00,39.03,39.03,38.97,39.03,12116.99164345404,17.9547,17.9547,17.9271,17.9547,12116.9916
2005-01-21 14:25:00,39.03,39.12,39.03,39.08,13509.74930362117,17.9547,17.9961,17.9547,17.9777,13509.7493
2005-01-21 14:30:00,39.08,39.1,39.06,39.06,23398.3286908078,17.9777,17.9869,17.9685,17.9685,23398.3287
2005-01-21 14:35:00,39.04,39.04,39.02,39.02,15181.058495821728,17.9593,17.9593,17.9501,17.9501,15181.0585
2005-01-21 14:40:00,39.03,39.03,39.0,39.0,9888.57938718663,17.9547,17.9547,17.9409,17.9409,9888.5794
2005-01-21 14:45:00,39.01,39.01,38.87,38.9,67270.19498607243,17.9455,17.9455,17.8811,17.8949,67270.195
2005-01-21 14:50:00,38.9,38.95,38.87,38.94,22980.501392757666,17.8949,17.9179,17.8811,17.9133,22980.5014
2005-01-21 14:55:00,38.94,38.94,38.92,38.92,35236.76880222841,17.9133,17.9133,17.9041,17.9041,35236.7688
2005-01-21 15:00:00,38.92,38.92,38.89,38.9,19498.60724233984,17.9041,17.9041,17.8903,17.8949,19498.6072
2005-01-21 15:05:00,38.89,38.9,38.88,38.88,14623.955431754875,17.8903,17.8949,17.8857,17.8857,14623.9554
2005-01-21 15:10:00,38.88,38.89,38.78,38.82,38997.21448467967,17.8857,17.8903,17.8397,17.8581,38997.2145
2005-01-21 15:15:00,38.82,38.82,38.79,38.82,14763.231197771587,17.8581,17.8581,17.8443,17.8581,14763.2312
2005-01-21 15:20:00,38.81,38.91,38.79,38.9,25208.91364902507,17.8535,17.8995,17.8443,17.8949,25208.9136
2005-01-21 15:25:00,38.88,38.92,38.87,38.89,18662.952646239555,17.8857,17.9041,17.8811,17.8903,18662.9526
2005-01-21 15:30:00,38.89,38.97,38.88,38.96,29108.63509749304,17.8903,17.9271,17.8857,17.9225,29108.6351
2005-01-21 15:35:00,38.96,38.97,38.94,38.94,30083.56545961003,17.9225,17.9271,17.9133,17.9133,30083.5655
2005-01-21 15:40:00,38.92,38.92,38.88,38.92,62674.0947075209,17.9041,17.9041,17.8857,17.9041,62674.0947
2005-01-21 15:45:00,38.92,38.93,38.89,38.91,46239.55431754875,17.9041,17.9087,17.8903,17.8995,46239.5543
2005-01-21 15:50:00,38.91,38.95,38.91,38.93,44846.796657381616,17.8995,17.9179,17.8995,17.9087,44846.7967
2005-01-21 15:55:00,38.94,39.02,38.94,38.99,157381.6155988858,17.9133,17.9501,17.9133,17.9363,157381.6156
2005-01-24 09:30:00,39.01,39.01,38.92,38.92,26740.947075208915,17.9455,17.9455,17.9041,17.9041,26740.9471
2005-01-24 09:35:00,38.92,39.01,38.88,38.97,26880.22284122563,17.9041,17.9455,17.8857,17.9271,26880.2228
2005-01-24 09:40:00,38.97,39.06,38.97,38.97,6963.788300835655,17.9271,17.9685,17.9271,17.9271,6963.7883
2005-01-24 09:45:00,38.97,39.01,38.94,38.99,25766.01671309192,17.9271,17.9455,17.9133,17.9363,25766.0167
2005-01-24 09:50:00,38.98,38.98,38.84,38.84,7938.718662952647,17.9317,17.9317,17.8673,17.8673,7938.7187
2005-01-24 09:55:00,38.84,38.87,38.78,38.81,6128.133704735376,17.8673,17.8811,17.8397,17.8535,6128.1337
2005-01-24 10:00:00,38.78,38.86,38.77,38.84,18245.125348189416,17.8397,17.8765,17.8351,17.8673,18245.1253
2005-01-24 10:05:00,38.83,38.88,38.83,38.84,24373.2590529248,17.8627,17.8857,17.8627,17.8673,24373.2591
2005-01-24 10:10:00,38.84,38.92,38.84,38.92,23955.43175487465,17.8673,17.9041,17.8673,17.9041,23955.4318
2005-01-24 10:15:00,38.91,39.02,38.89,39.0,12116.99164345404,17.8995,17.9501,17.8903,17.9409,12116.9916
2005-01-24 10:20:00,38.99,38.99,38.88,38.89,11142.061281337048,17.9363,17.9363,17.8857,17.8903,11142.0613
2005-01-24 10:25:00,38.88,38.94,38.86,38.86,13231.197771587744,17.8857,17.9133,17.8765,17.8765,13231.1978
2005-01-24 10:30:00,38.89,39.02,38.89,39.0,26183.844011142064,17.8903,17.9501,17.8903,17.9409,26183.844
2005-01-24 10:35:00,38.98,39.03,38.97,38.97,11281.337047353762,17.9317,17.9547,17.9271,17.9271,11281.337
2005-01-24 10:40:00,38.97,38.98,38.92,38.93,10863.50974930362,17.9271,17.9317,17.9041,17.9087,10863.5097
2005-01-24 10:45:00,38.93,38.98,38.93,38.97,14066.852367688023,17.9087,17.9317,17.9087,17.9271,14066.8524
2005-01-24 10:50:00,38.94,38.95,38.92,38.94,49025.06963788301,17.9133,17.9179,17.9041,17.9133,49025.0696
2005-01-24 10:55:00,38.94,38.96,38.92,38.95,32311.97771587744,17.9133,17.9225,17.9041,17.9179,32311.9777
2005-01-24 11:00:00,38.96,38.98,38.94,38.94,15041.782729805014,17.9225,17.9317,17.9133,17.9133,15041.7827
2005-01-24 11:05:00,38.94,38.95,38.92,38.94,20473.537604456826,17.9133,17.9179,17.9041,17.9133,20473.5376
2005-01-24 11:10:00,38.94,38.97,38.92,38.92,8774.373259052925,17.9133,17.9271,17.9041,17.9041,8774.3733
2005-01-24 11:15:00,38.92,39.02,38.92,39.02,24791.08635097493,17.9041,17.9501,17.9041,17.9501,24791.0864
2005-01-24 11:20:00,39.02,39.07,38.97,38.99,14484.679665738162,17.9501,17.9731,17.9271,17.9363,14484.6797
2005-01-24 11:25:00,38.99,38.99,38.97,38.99,7520.891364902507,17.9363,17.9363,17.9271,17.9363,7520.8914
2005-01-24 11:30:00,38.99,39.04,38.98,39.03,16434.540389972146,17.9363,17.9593,17.9317,17.9547,16434.5404
2005-01-24 11:35:00,39.02,39.08,38.97,38.99,16295.264623955432,17.9501,17.9777,17.9271,17.9363,16295.2646
2005-01-24 11:40:00,38.98,38.99,38.95,38.95,11838.440111420614,17.9317,17.9363,17.9179,17.9179,11838.4401
2005-01-24 11:45:00,38.95,39.03,38.95,38.99,9470.752089136491,17.9179,17.9547,17.9179,17.9363,9470.7521
2005-01-24 11:50:00,39.0,39.0,38.97,38.97,19080.77994428969,17.9409,17.9409,17.9271,17.9271,19080.7799
2005-01-24 11:55:00,38.97,39.02,38.97,39.0,5153.203342618384,17.9271,17.9501,17.9271,17.9409,5153.2033
2005-01-24 12:00:00,39.0,39.05,38.98,39.05,10445.682451253482,17.9409,17.9639,17.9317,17.9639,10445.6825
2005-01-24 12:05:00,39.04,39.04,38.98,39.01,8077.994428969359,17.9593,17.9593,17.9317,17.9455,8077.9944
2005-01-24 12:10:00,38.99,39.02,38.97,38.99,8077.994428969359,17.9363,17.9501,17.9271,17.9363,8077.9944
2005-01-24 12:15:00,38.99,39.02,38.97,39.01,13509.74930362117,17.9363,17.9501,17.9271,17.9455,13509.7493
2005-01-24 12:20:00,39.0,39.01,38.99,38.99,16434.540389972146,17.9409,17.9455,17.9363,17.9363,16434.5404
2005-01-24 12:25:00,38.98,39.02,38.98,38.99,14763.231197771587,17.9317,17.9501,17.9317,17.9363,14763.2312
2005-01-24 12:30:00,38.99,39.05,38.96,39.04,43871.86629526463,17.9363,17.9639,17.9225,17.9593,43871.8663
2005-01-24 12:35:00,39.04,39.04,38.97,38.98,5013.927576601672,17.9593,17.9593,17.9271,17.9317,5013.9276
2005-01-24 12:40:00,38.98,39.03,38.98,39.02,33147.632311977715,17.9317,17.9547,17.9317,17.9501,33147.6323
2005-01-24 12:45:00,39.02,39.05,39.01,39.02,28551.532033426185,17.9501,17.9639,17.9455,17.9501,28551.532
2005-01-24 12:50:00,39.02,39.04,39.02,39.04,5571.030640668524,17.9501,17.9593,17.9501,17.9593,5571.0306
2005-01-24 12:55:00,39.03,39.06,39.03,39.04,6545.961002785516,17.9547,17.9685,17.9547,17.9593,6545.961
2005-01-24 13:00:00,39.04,39.1,39.04,39.04,11699.1643454039,17.9593,17.9869,17.9593,17.9593,11699.1643
2005-01-24 13:05:00,39.04,39.07,39.03,39.03,22701.949860724235,17.9593,17.9731,17.9547,17.9547,22701.9499
2005-01-24 13:10:00,39.04,39.07,39.02,39.07,19637.883008356548,17.9593,17.9731,17.9501,17.9731,19637.883
2005-01-24 13:15:00,39.06,39.1,39.06,39.07,10445.682451253482,17.9685,17.9869,17.9685,17.9731,10445.6825
2005-01-24 13:20:00,39.07,39.13,39.06,39.06,13788.300835654596,17.9731,18.0007,17.9685,17.9685,13788.3008
2005-01-24 13:25:00,39.07,39.09,39.04,39.07,13788.300835654596,17.9731,17.9823,17.9593,17.9731,13788.3008
2005-01-24 13:30:00,39.08,39.09,39.03,39.04,12395.543175487466,17.9777,17.9823,17.9547,17.9593,12395.5432
2005-01-24 13:35:00,39.03,39.05,39.02,39.02,11281.337047353762,17.9547,17.9639,17.9501,17.9501,11281.337
2005-01-24 13:40:00,39.02,39.05,39.02,39.02,6267.40947075209,17.9501,17.9639,17.9501,17.9501,6267.4095
2005-01-24 13:45:00,39.04,39.04,39.0,39.0,3342.6183844011143,17.9593,17.9593,17.9409,17.9409,3342.6184
2005-01-24 13:50:00,39.0,39.02,38.99,38.99,15598.885793871868,17.9409,17.9501,17.9363,17.9363,15598.8858
2005-01-24 13:55:00,38.99,38.99,38.99,38.99,11002.785515320336,17.9363,17.9363,17.9363,17.9363,11002.7855
2005-01-24 14:00:00,38.99,39.07,38.99,39.07,22701.949860724235,17.9363,17.9731,17.9363,17.9731,22701.9499
2005-01-24 14:05:00,39.07,39.08,39.02,39.02,6963.788300835655,17.9731,17.9777,17.9501,17.9501,6963.7883
2005-01-24 14:10:00,39.06,39.06,39.04,39.04,11002.785515320336,17.9685,17.9685,17.9593,17.9593,11002.7855
2005-01-24 14:15:00,39.03,39.04,38.94,38.95,28969.359331476324,17.9547,17.9593,17.9133,17.9179,28969.3593
2005-01-24 14:20:00,38.95,38.99,38.94,38.99,18384.401114206128,17.9179,17.9363,17.9133,17.9363,18384.4011
2005-01-24 14:25:00,38.96,38.97,38.92,38.92,24791.08635097493,17.9225,17.9271,17.9041,17.9041,24791.0864
2005-01-24 14:30:00,38.92,38.97,38.92,38.93,18384.401114206128,17.9041,17.9271,17.9041,17.9087,18384.4011
2005-01-24 14:35:00,38.93,38.97,38.92,38.97,11420.612813370471,17.9087,17.9271,17.9041,17.9271,11420.6128
2005-01-24 14:40:00,38.97,38.97,38.92,38.92,16991.643454038996,17.9271,17.9271,17.9041,17.9041,16991.6435
2005-01-24 14:45:00,38.93,38.98,38.92,38.92,20473.537604456826,17.9087,17.9317,17.9041,17.9041,20473.5376
2005-01-24 14:50:00,38.92,38.94,38.92,38.94,15459.610027855157,17.9041,17.9133,17.9041,17.9133,15459.61
2005-01-24 14:55:00,38.93,38.93,38.9,38.92,47493.03621169917,17.9087,17.9087,17.8949,17.9041,47493.0362
2005-01-24 15:00:00,38.92,38.94,38.92,38.92,22144.846796657384,17.9041,17.9133,17.9041,17.9041,22144.8468
2005-01-24 15:05:00,38.92,39.01,38.92,38.99,33565.45961002786,17.9041,17.9455,17.9041,17.9363,33565.4596
2005-01-24 15:10:00,38.99,39.02,38.96,38.99,24930.362116991644,17.9363,17.9501,17.9225,17.9363,24930.3621
2005-01-24 15:15:00,38.99,38.99,38.92,38.92,54735.37604456825,17.9363,17.9363,17.9041,17.9041,54735.376
2005-01-24 15:20:00,38.92,38.94,38.91,38.93,66713.09192200558,17.9041,17.9133,17.8995,17.9087,66713.0919
2005-01-24 15:25:00,38.92,38.93,38.91,38.93,40250.696378830085,17.9041,17.9087,17.8995,17.9087,40250.6964
2005-01-24 15:30:00,38.93,38.97,38.87,38.93,37325.90529247911,17.9087,17.9271,17.8811,17.9087,37325.9053
2005-01-24 15:35:00,38.92,38.92,38.87,38.89,18105.849582172705,17.9041,17.9041,17.8811,17.8903,18105.8496
2005-01-24 15:40:00,38.88,38.89,38.85,38.85,51810.58495821728,17.8857,17.8903,17.8719,17.8719,51810.585
2005-01-24 15:45:00,38.85,38.86,38.81,38.83,43593.3147632312,17.8719,17.8765,17.8535,17.8627,43593.3148
2005-01-24 15:50:00,38.83,38.87,38.83,38.84,48746.51810584959,17.8627,17.8811,17.8627,17.8673,48746.5181
2005-01-24 15:55:00,38.84,38.86,38.81,38.84,57799.442896935936,17.8673,17.8765,17.8535,17.8673,57799.4429
2005-01-25 09:30:00,38.85,38.89,38.82,38.82,29247.91086350975,17.8719,17.8903,17.8581,17.8581,29247.9109
2005-01-25 09:35:00,38.84,38.92,38.82,38.89,37604.45682451253,17.8673,17.9041,17.8581,17.8903,37604.4568
2005-01-25 09:40:00,38.89,38.9,38.82,38.9,18384.401114206128,17.8903,17.8949,17.8581,17.8949,18384.4011
2005-01-25 09:45:00,38.91,38.94,38.88,38.92,31337.04735376045,17.8995,17.9133,17.8857,17.9041,31337.0474
2005-01-25 09:50:00,38.92,38.98,38.92,38.95,40389.9721448468,17.9041,17.9317,17.9041,17.9179,40389.9721
2005-01-25 09:55:00,38.95,39.0,38.92,38.92,26740.947075208915,17.9179,17.9409,17.9041,17.9041,26740.9471
2005-01-25 10:00:00,38.93,38.99,38.91,38.94,29387.186629526463,17.9087,17.9363,17.8995,17.9133,29387.1866
2005-01-25 10:05:00,38.94,38.98,38.92,38.97,23537.604456824512,17.9133,17.9317,17.9041,17.9271,23537.6045
2005-01-25 10:10:00,38.95,38.95,38.92,38.92,75208.91364902507,17.9179,17.9179,17.9041,17.9041,75208.9136
2005-01-25 10:15:00,38.92,38.96,38.91,38.96,21448.46796657382,17.9041,17.9225,17.8995,17.9225,21448.468
2005-01-25 10:20:00,38.95,38.95,38.92,38.93,25766.01671309192,17.9179,17.9179,17.9041,17.9087,25766.0167
2005-01-25 10:25:00,38.94,38.97,38.92,38.95,18802.228412256267,17.9133,17.9271,17.9041,17.9179,18802.2284
2005-01-25 10:30:00,38.95,38.98,38.94,38.94,55153.203342618384,17.9179,17.9317,17.9133,17.9133,55153.2033
2005-01-25 10:35:00,38.94,38.94,38.91,38.93,11142.061281337048,17.9133,17.9133,17.8995,17.9087,11142.0613
2005-01-25 10:40:00,38.94,38.96,38.94,38.95,64902.50696378831,17.9133,17.9225,17.9133,17.9179,64902.507
2005-01-25 10:45:00,38.95,38.95,38.94,38.95,24094.707520891367,17.9179,17.9179,17.9133,17.9179,24094.7075
2005-01-25 10:50:00,38.95,38.97,38.95,38.96,31476.32311977716,17.9179,17.9271,17.9179,17.9225,31476.3231
2005-01-25 10:55:00,38.94,38.97,38.94,38.95,15041.782729805014,17.9133,17.9271,17.9133,17.9179,15041.7827
2005-01-25 11:00:00,38.96,38.97,38.95,38.97,10445.682451253482,17.9225,17.9271,17.9179,17.9271,10445.6825
2005-01-25 11:05:00,38.97,38.99,38.97,38.99,13649.025069637884,17.9271,17.9363,17.9271,17.9363,13649.0251
2005-01-25 11:10:00,38.99,38.99,38.97,38.98,27715.877437325908,17.9363,17.9363,17.9271,17.9317,27715.8774
2005-01-25 11:15:00,38.98,38.99,38.98,38.99,5013.927576601672,17.9317,17.9363,17.9317,17.9363,5013.9276
2005-01-25 11:20:00,38.99,38.99,38.97,38.98,22005.57103064067,17.9363,17.9363,17.9271,17.9317,22005.571
2005-01-25 11:25:00,38.97,38.99,38.97,38.99,24373.2590529248,17.9271,17.9363,17.9271,17.9363,24373.2591
2005-01-25 11:30:00,38.99,38.99,38.97,38.97,14345.403899721448,17.9363,17.9363,17.9271,17.9271,14345.4039
2005-01-25 11:35:00,38.97,38.99,38.95,38.96,20752.089136490253,17.9271,17.9363,17.9179,17.9225,20752.0891
2005-01-25 11:40:00,38.95,38.95,38.92,38.92,82033.42618384401,17.9179,17.9179,17.9041,17.9041,82033.4262
2005-01-25 11:45:00,38.92,38.93,38.87,38.93,33008.356545961,17.9041,17.9087,17.8811,17.9087,33008.3565
2005-01-25 11:50:00,38.93,38.94,38.84,38.88,58077.99442896936,17.9087,17.9133,17.8673,17.8857,58077.9944
2005-01-25 11:55:00,38.88,38.88,38.84,38.85,17270.194986072423,17.8857,17.8857,17.8673,17.8719,17270.195
2005-01-25 12:00:00,38.86,38.87,38.84,38.86,13231.197771587744,17.8765,17.8811,17.8673,17.8765,13231.1978
2005-01-25 12:05:00,38.85,38.97,38.84,38.97,24233.98328690808,17.8719,17.9271,17.8673,17.9271,24233.9833
2005-01-25 12:10:00,38.97,38.97,38.9,38.94,15877.437325905294,17.9271,17.9271,17.8949,17.9133,15877.4373
2005-01-25 12:15:00,38.94,38.94,38.88,38.89,14206.128133704737,17.9133,17.9133,17.8857,17.8903,14206.1281
2005-01-25 12:20:00,38.91,38.92,38.88,38.9,10445.682451253482,17.8995,17.9041,17.8857,17.8949,10445.6825
2005-01-25 12:25:00,38.89,38.94,38.89,38.93,13231.197771587744,17.8903,17.9133,17.8903,17.9087,13231.1978
2005-01-25 12:30:00,38.93,38.95,38.92,38.93,12813.370473537603,17.9087,17.9179,17.9041,17.9087,12813.3705
2005-01-25 12:35:00,38.93,38.97,38.92,38.97,5013.927576601672,17.9087,17.9271,17.9041,17.9271,5013.9276
2005-01-25 12:40:00,38.97,38.97,38.94,38.95,19916.43454038997,17.9271,17.9271,17.9133,17.9179,19916.4345
2005-01-25 12:45:00,38.94,38.94,38.93,38.94,4874.651810584958,17.9133,17.9133,17.9087,17.9133,4874.6518
2005-01-25 12:50:00,38.94,38.97,38.92,38.92,10724.23398328691,17.9133,17.9271,17.9041,17.9041,10724.234
2005-01-25 12:55:00,38.93,38.93,38.89,38.91,7520.891364902507,17.9087,17.9087,17.8903,17.8995,7520.8914
2005-01-25 13:00:00,38.89,38.99,38.89,38.99,27994.42896935933,17.8903,17.9363,17.8903,17.9363,27994.429
2005-01-25 13:05:00,38.97,38.99,38.96,38.99,7660.167130919221,17.9271,17.9363,17.9225,17.9363,7660.1671
2005-01-25 13:10:00,38.99,38.99,38.98,38.99,4178.272980501393,17.9363,17.9363,17.9317,17.9363,4178.273
2005-01-25 13:15:00,38.98,39.0,38.97,38.99,8913.649025069639,17.9317,17.9409,17.9271,17.9363,8913.649
2005-01-25 13:20:00,38.99,38.99,38.98,38.99,7520.891364902507,17.9363,17.9363,17.9317,17.9363,7520.8914
2005-01-25 13:25:00,38.98,38.98,38.96,38.97,13927.57660167131,17.9317,17.9317,17.9225,17.9271,13927.5766
2005-01-25 13:30:00,38.97,38.97,38.94,38.94,43036.21169916435,17.9271,17.9271,17.9133,17.9133,43036.2117
2005-01-25 13:35:00,38.95,38.96,38.93,38.94,82590.52924791086,17.9179,17.9225,17.9087,17.9133,82590.5292
2005-01-25 13:40:00,38.94,38.95,38.94,38.94,5849.58217270195,17.9133,17.9179,17.9133,17.9133,5849.5822
2005-01-25 13:45:00,38.95,38.95,38.93,38.93,27298.05013927577,17.9179,17.9179,17.9087,17.9087,27298.0501
2005-01-25 13:50:00,38.93,38.94,38.93,38.94,7242.339832869081,17.9087,17.9133,17.9087,17.9133,7242.3398
2005-01-25 13:55:00,38.93,38.95,38.92,38.93,17409.47075208914,17.9087,17.9179,17.9041,17.9087,17409.4708
2005-01-25 14:00:00,38.92,38.94,38.92,38.92,9052.924791086352,17.9041,17.9133,17.9041,17.9041,9052.9248
2005-01-25 14:05:00,38.92,38.92,38.92,38.92,7381.615598885794,17.9041,17.9041,17.9041,17.9041,7381.6156
2005-01-25 14:10:00,38.92,38.94,38.92,38.94,9192.200557103064,17.9041,17.9133,17.9041,17.9133,9192.2006
2005-01-25 14:15:00,38.93,38.94,38.92,38.92,8774.373259052925,17.9087,17.9133,17.9041,17.9041,8774.3733
2005-01-25 14:20:00,38.92,38.92,38.9,38.92,63649.025069637886,17.9041,17.9041,17.8949,17.9041,63649.0251
2005-01-25 14:25:00,38.92,38.92,38.89,38.89,43732.59052924792,17.9041,17.9041,17.8903,17.8903,43732.5905
2005-01-25 14:30:00,38.87,38.88,38.86,38.88,13509.74930362117,17.8811,17.8857,17.8765,17.8857,13509.7493
2005-01-25 14:35:00,38.88,38.92,38.88,38.88,22562.674094707523,17.8857,17.9041,17.8857,17.8857,22562.6741
2005-01-25 14:40:00,38.88,38.89,38.88,38.89,10306.406685236769,17.8857,17.8903,17.8857,17.8903,10306.4067
2005-01-25 14:45:00,38.89,38.89,38.88,38.89,18245.125348189416,17.8903,17.8903,17.8857,17.8903,18245.1253
2005-01-25 14:50:00,38.89,38.89,38.88,38.88,25208.91364902507,17.8903,17.8903,17.8857,17.8857,25208.9136
2005-01-25 14:55:00,38.88,38.91,38.87,38.9,35933.14763231198,17.8857,17.8995,17.8811,17.8949,35933.1476
2005-01-25 15:00:00,38.9,38.92,38.88,38.89,17688.022284122562,17.8949,17.9041,17.8857,17.8903,17688.0223
2005-01-25 15:05:00,38.89,38.89,38.87,38.87,18941.504178272982,17.8903,17.8903,17.8811,17.8811,18941.5042
2005-01-25 15:10:00,38.88,38.9,38.84,38.85,58774.373259052925,17.8857,17.8949,17.8673,17.8719,58774.3733
2005-01-25 15:15:00,38.87,38.87,38.79,38.79,18662.952646239555,17.8811,17.8811,17.8443,17.8443,18662.9526
2005-01-25 15:20:00,38.79,38.8,38.77,38.79,17688.022284122562,17.8443,17.8489,17.8351,17.8443,17688.0223
2005-01-25 15:25:00,38.79,38.8,38.74,38.76,17409.47075208914,17.8443,17.8489,17.8213,17.8305,17409.4708
2005-01-25 15:30:00,38.76,38.82,38.76,38.82,22841.225626740947,17.8305,17.8581,17.8305,17.8581,22841.2256
2005-01-25 15:35:00,38.81,38.81,38.79,38.79,16991.643454038996,17.8535,17.8535,17.8443,17.8443,16991.6435
2005-01-25 15:40:00,38.79,38.8,38.7,38.74,30779.944289693594,17.8443,17.8489,17.8029,17.8213,30779.9443
2005-01-25 15:45:00,38.74,38.77,38.72,38.76,84261.83844011143,17.8213,17.8351,17.8121,17.8305,84261.8384
2005-01-25 15:50:00,38.76,38.77,38.74,38.74,72562.67409470753,17.8305,17.8351,17.8213,17.8213,72562.6741
2005-01-25 15:55:00,38.73,38.77,38.7,38.76,56545.96100278552,17.8167,17.8351,17.8029,17.8305,56545.961
2005-01-26 09:30:00,38.79,38.82,38.79,38.82,25348.189415041783,17.8443,17.8581,17.8443,17.8581,25348.1894
2005-01-26 09:35:00,38.84,38.88,38.81,38.84,36629.526462395545,17.8673,17.8857,17.8535,17.8673,36629.5265
2005-01-26 09:40:00,38.84,38.89,38.84,38.87,11420.612813370471,17.8673,17.8903,17.8673,17.8811,11420.6128
2005-01-26 09:45:00,38.89,38.94,38.87,38.89,27576.601671309192,17.8903,17.9133,17.8811,17.8903,27576.6017
2005-01-26 09:50:00,38.92,39.07,38.9,39.04,43175.48746518106,17.9041,17.9731,17.8949,17.9593,43175.4875
2005-01-26 09:55:00,39.04,39.04,38.91,38.94,20473.537604456826,17.9593,17.9593,17.8995,17.9133,20473.5376
2005-01-26 10:00:00,38.95,39.02,38.95,38.99,12952.64623955432,17.9179,17.9501,17.9179,17.9363,12952.6462
2005-01-26 10:05:00,38.99,39.0,38.95,39.0,10863.50974930362,17.9363,17.9409,17.9179,17.9409,10863.5097
2005-01-26 10:10:00,39.0,39.0,38.94,38.94,8495.821727019498,17.9409,17.9409,17.9133,17.9133,8495.8217
2005-01-26 10:15:00,38.96,39.04,38.96,38.97,15598.885793871868,17.9225,17.9593,17.9225,17.9271,15598.8858
2005-01-26 10:20:00,38.97,38.98,38.93,38.95,8217.270194986073,17.9271,17.9317,17.9087,17.9179,8217.2702
2005-01-26 10:25:00,38.97,38.97,38.89,38.92,11977.715877437327,17.9271,17.9271,17.8903,17.9041,11977.7159
2005-01-26 10:30:00,38.92,38.96,38.89,38.94,20334.26183844012,17.9041,17.9225,17.8903,17.9133,20334.2618
2005-01-26 10:35:00,38.94,38.98,38.89,38.94,27298.05013927577,17.9133,17.9317,17.8903,17.9133,27298.0501
2005-01-26 10:40:00,38.94,38.96,38.9,38.91,15738.16155988858,17.9133,17.9225,17.8949,17.8995,15738.1616
2005-01-26 10:45:00,38.9,38.96,38.89,38.93,9192.200557103064,17.8949,17.9225,17.8903,17.9087,9192.2006
2005-01-26 10:50:00,38.92,38.95,38.91,38.95,13231.197771587744,17.9041,17.9179,17.8995,17.9179,13231.1978
2005-01-26 10:55:00,38.97,38.97,38.92,38.92,2924.791086350975,17.9271,17.9271,17.9041,17.9041,2924.7911
2005-01-26 11:00:00,38.92,38.99,38.92,38.94,13649.025069637884,17.9041,17.9363,17.9041,17.9133,13649.0251
2005-01-26 11:05:00,38.94,38.94,38.84,38.87,15181.058495821728,17.9133,17.9133,17.8673,17.8811,15181.0585
2005-01-26 11:10:00,38.87,38.9,38.87,38.87,7660.167130919221,17.8811,17.8949,17.8811,17.8811,7660.1671
2005-01-26 11:15:00,38.87,38.87,38.84,38.86,3621.169916434541,17.8811,17.8811,17.8673,17.8765,3621.1699
2005-01-26 11:20:00,38.85,38.86,38.71,38.74,18105.849582172705,17.8719,17.8765,17.8075,17.8213,18105.8496
2005-01-26 11:25:00,38.72,38.82,38.72,38.79,7103.064066852368,17.8121,17.8581,17.8121,17.8443,7103.0641
2005-01-26 11:30:00,38.79,38.82,38.75,38.75,7520.891364902507,17.8443,17.8581,17.8259,17.8259,7520.8914
2005-01-26 11:35:00,38.74,38.78,38.74,38.76,4317.548746518106,17.8213,17.8397,17.8213,17.8305,4317.5487
2005-01-26 11:40:00,38.79,38.84,38.79,38.81,7938.718662952647,17.8443,17.8673,17.8443,17.8535,7938.7187
2005-01-26 11:45:00,38.8,38.84,38.79,38.83,9192.200557103064,17.8489,17.8673,17.8443,17.8627,9192.2006
2005-01-26 11:50:00,38.83,38.9,38.82,38.86,11142.061281337048,17.8627,17.8949,17.8581,17.8765,11142.0613
2005-01-26 11:55:00,38.88,38.9,38.82,38.82,11142.061281337048,17.8857,17.8949,17.8581,17.8581,11142.0613
2005-01-26 12:00:00,38.82,38.84,38.82,38.82,11699.1643454039,17.8581,17.8673,17.8581,17.8581,11699.1643
2005-01-26 12:05:00,38.83,38.84,38.82,38.84,5988.857938718664,17.8627,17.8673,17.8581,17.8673,5988.8579
2005-01-26 12:10:00,38.84,38.87,38.81,38.84,13091.922005571032,17.8673,17.8811,17.8535,17.8673,13091.922
2005-01-26 12:15:00,38.84,38.92,38.84,38.86,53203.342618384406,17.8673,17.9041,17.8673,17.8765,53203.3426
2005-01-26 12:20:00,38.85,38.86,38.82,38.82,4735.376044568246,17.8719,17.8765,17.8581,17.8581,4735.376
2005-01-26 12:25:00,38.82,38.82,38.79,38.79,5710.306406685237,17.8581,17.8581,17.8443,17.8443,5710.3064
2005-01-26 12:30:00,38.79,38.79,38.74,38.76,4735.376044568246,17.8443,17.8443,17.8213,17.8305,4735.376
2005-01-26 12:35:00,38.76,38.77,38.76,38.76,2228.4122562674097,17.8305,17.8351,17.8305,17.8305,2228.4123
2005-01-26 12:40:00,38.77,38.78,38.74,38.75,89972.14484679667,17.8351,17.8397,17.8213,17.8259,89972.1448
2005-01-26 12:45:00,38.73,38.74,38.72,38.72,9470.752089136491,17.8167,17.8213,17.8121,17.8121,9470.7521
2005-01-26 12:50:00,38.71,38.71,38.69,38.69,10306.406685236769,17.8075,17.8075,17.7983,17.7983,10306.4067
2005-01-26 12:55:00,38.69,38.69,38.64,38.67,8635.097493036212,17.7983,17.7983,17.7753,17.7891,8635.0975
2005-01-26 13:00:00,38.67,38.7,38.64,38.7,16016.713091922007,17.7891,17.8029,17.7753,17.8029,16016.7131
2005-01-26 13:05:00,38.69,38.7,38.66,38.7,10724.23398328691,17.7983,17.8029,17.7845,17.8029,10724.234
2005-01-26 13:10:00,38.71,38.74,38.71,38.72,11699.1643454039,17.8075,17.8213,17.8075,17.8121,11699.1643
2005-01-26 13:15:00,38.72,38.73,38.66,38.67,10306.406685236769,17.8121,17.8167,17.7845,17.7891,10306.4067
2005-01-26 13:20:00,38.67,38.72,38.66,38.71,5710.306406685237,17.7891,17.8121,17.7845,17.8075,5710.3064
2005-01-26 13:25:00,38.73,38.73,38.7,38.71,15598.885793871868,17.8167,17.8167,17.8029,17.8075,15598.8858
2005-01-26 13:30:00,38.71,38.71,38.66,38.7,20891.364902506964,17.8075,17.8075,17.7845,17.8029,20891.3649
2005-01-26 13:35:00,38.71,38.71,38.68,38.69,11559.888579387189,17.8075,17.8075,17.7937,17.7983,11559.8886
2005-01-26 13:40:00,38.69,38.74,38.66,38.72,11838.440111420614,17.7983,17.8213,17.7845,17.8121,11838.4401
2005-01-26 13:45:00,38.72,38.75,38.72,38.74,8635.097493036212,17.8121,17.8259,17.8121,17.8213,8635.0975
2005-01-26 13:50:00,38.74,38.76,38.74,38.76,8495.821727019498,17.8213,17.8305,17.8213,17.8305,8495.8217
2005-01-26 13:55:00,38.76,38.77,38.75,38.75,8774.373259052925,17.8305,17.8351,17.8259,17.8259,8774.3733
2005-01-26 14:00:00,38.75,38.76,38.71,38.71,16155.98885793872,17.8259,17.8305,17.8075,17.8075,16155.9889
2005-01-26 14:05:00,38.74,38.74,38.71,38.72,12674.094707520891,17.8213,17.8213,17.8075,17.8121,12674.0947
2005-01-26 14:10:00,38.72,38.74,38.68,38.69,39554.31754874652,17.8121,17.8213,17.7937,17.7983,39554.3175
2005-01-26 14:15:00,38.69,38.69,38.64,38.66,17548.74651810585,17.7983,17.7983,17.7753,17.7845,17548.7465
2005-01-26 14:20:00,38.66,38.74,38.62,38.74,11977.715877437327,17.7845,17.8213,17.7661,17.8213,11977.7159
2005-01-26 14:25:00,38.74,38.74,38.67,38.68,13370.473537604455,17.8213,17.8213,17.7891,17.7937,13370.4735
2005-01-26 14:30:00,38.65,38.66,38.62,38.66,21587.74373259053,17.7799,17.7845,17.7661,17.7845,21587.7437
2005-01-26 14:35:00,38.66,38.67,38.61,38.63,25905.29247910864,17.7845,17.7891,17.7615,17.7707,25905.2925
2005-01-26 14:40:00,38.64,38.64,38.59,38.61,13231.197771587744,17.7753,17.7753,17.7523,17.7615,13231.1978
2005-01-26 14:45:00,38.61,38.65,38.57,38.59,16991.643454038996,17.7615,17.7799,17.7431,17.7523,16991.6435
2005-01-26 14:50:00,38.59,38.59,38.51,38.52,15738.16155988858,17.7523,17.7523,17.7155,17.7201,15738.1616
2005-01-26 14:55:00,38.52,38.56,38.52,38.55,18662.952646239555,17.7201,17.7385,17.7201,17.7339,18662.9526
2005-01-26 15:00:00,38.55,38.63,38.55,38.57,22841.225626740947,17.7339,17.7707,17.7339,17.7431,22841.2256
2005-01-26 15:05:00,38.58,38.58,38.56,38.58,12256.267409470753,17.7477,17.7477,17.7385,17.7477,12256.2674
2005-01-26 15:10:00,38.58,38.58,38.5,38.53,31894.1504178273,17.7477,17.7477,17.7109,17.7247,31894.1504
2005-01-26 15:15:00,38.54,38.6,38.53,38.59,17688.022284122562,17.7293,17.7569,17.7247,17.7523,17688.0223
2005-01-26 15:20:00,38.59,38.66,38.57,38.64,25766.01671309192,17.7523,17.7845,17.7431,17.7753,25766.0167
2005-01-26 15:25:00,38.65,38.66,38.61,38.62,24512.534818941505,17.7799,17.7845,17.7615,17.7661,24512.5348
2005-01-26 15:30:00,38.62,38.66,38.62,38.66,15877.437325905294,17.7661,17.7845,17.7661,17.7845,15877.4373
2005-01-26 15:35:00,38.66,38.66,38.65,38.66,25905.29247910864,17.7845,17.7845,17.7799,17.7845,25905.2925
2005-01-26 15:40:00,38.66,38.74,38.66,38.74,22562.674094707523,17.7845,17.8213,17.7845,17.8213,22562.6741
2005-01-26 15:45:00,38.74,38.75,38.7,38.72,33286.908077994434,17.8213,17.8259,17.8029,17.8121,33286.9081
2005-01-26 15:50:00,38.72,38.73,38.68,38.7,46378.83008356546,17.8121,17.8167,17.7937,17.8029,46378.8301
2005-01-26 15:55:00,38.7,38.7,38.67,38.69,48328.690807799445,17.8029,17.8029,17.7891,17.7983,48328.6908
2005-01-27 09:30:00,38.56,38.62,38.52,38.62,29805.013927576605,17.7385,17.7661,17.7201,17.7661,29805.0139
2005-01-27 09:35:00,38.62,38.69,38.59,38.69,11838.440111420614,17.7661,17.7983,17.7523,17.7983,11838.4401
2005-01-27 09:40:00,38.69,38.69,38.58,38.58,11559.888579387189,17.7983,17.7983,17.7477,17.7477,11559.8886
2005-01-27 09:45:00,38.58,38.58,38.54,38.58,11002.785515320336,17.7477,17.7477,17.7293,17.7477,11002.7855
2005-01-27 09:50:00,38.6,38.69,38.59,38.65,15181.058495821728,17.7569,17.7983,17.7523,17.7799,15181.0585
2005-01-27 09:55:00,38.67,38.68,38.54,38.62,10027.855153203343,17.7891,17.7937,17.7293,17.7661,10027.8552
2005-01-27 10:00:00,38.63,38.74,38.63,38.69,10724.23398328691,17.7707,17.8213,17.7707,17.7983,10724.234
2005-01-27 10:05:00,38.7,38.76,38.69,38.72,15598.885793871868,17.8029,17.8305,17.7983,17.8121,15598.8858
2005-01-27 10:10:00,38.69,38.76,38.69,38.74,9192.200557103064,17.7983,17.8305,17.7983,17.8213,9192.2006
2005-01-27 10:15:00,38.74,38.74,38.69,38.74,12952.64623955432,17.8213,17.8213,17.7983,17.8213,12952.6462
2005-01-27 10:20:00,38.74,38.74,38.72,38.73,12674.094707520891,17.8213,17.8213,17.8121,17.8167,12674.0947
2005-01-27 10:25:00,38.72,38.74,38.67,38.73,5153.203342618384,17.8121,17.8213,17.7891,17.8167,5153.2033
2005-01-27 10:30:00,38.73,38.81,38.71,38.79,20194.9860724234,17.8167,17.8535,17.8075,17.8443,20194.9861
2005-01-27 10:35:00,38.78,38.88,38.77,38.88,18802.228412256267,17.8397,17.8857,17.8351,17.8857,18802.2284
2005-01-27 10:40:00,38.87,38.94,38.87,38.89,15041.782729805014,17.8811,17.9133,17.8811,17.8903,15041.7827
2005-01-27 10:45:00,38.87,38.87,38.81,38.82,5292.479108635098,17.8811,17.8811,17.8535,17.8581,5292.4791
2005-01-27 10:50:00,38.84,38.88,38.84,38.88,7242.339832869081,17.8673,17.8857,17.8673,17.8857,7242.3398
2005-01-27 10:55:00,38.9,38.9,38.87,38.87,6406.6852367688025,17.8949,17.8949,17.8811,17.8811,6406.6852
2005-01-27 11:00:00,38.87,38.9,38.87,38.87,13927.57660167131,17.8811,17.8949,17.8811,17.8811,13927.5766
2005-01-27 11:05:00,38.87,38.89,38.85,38.89,14206.128133704737,17.8811,17.8903,17.8719,17.8903,14206.1281
2005-01-27 11:10:00,38.89,38.9,38.87,38.89,9192.200557103064,17.8903,17.8949,17.8811,17.8903,9192.2006
2005-01-27 11:15:00,38.89,38.89,38.85,38.85,11002.785515320336,17.8903,17.8903,17.8719,17.8719,11002.7855
2005-01-27 11:20:00,38.87,38.87,38.79,38.82,23816.15598885794,17.8811,17.8811,17.8443,17.8581,23816.156
2005-01-27 11:25:00,38.82,38.85,38.82,38.85,15320.33426183844,17.8581,17.8719,17.8581,17.8719,15320.3343
2005-01-27 11:30:00,38.83,38.92,38.83,38.91,21448.46796657382,17.8627,17.9041,17.8627,17.8995,21448.468
2005-01-27 11:35:00,38.91,38.95,38.9,38.95,9052.924791086352,17.8995,17.9179,17.8949,17.9179,9052.9248
2005-01-27 11:40:00,38.96,38.97,38.95,38.96,6963.788300835655,17.9225,17.9271,17.9179,17.9225,6963.7883
2005-01-27 11:45:00,38.96,38.96,38.92,38.93,8495.821727019498,17.9225,17.9225,17.9041,17.9087,8495.8217
2005-01-27 11:50:00,38.94,38.95,38.92,38.95,6128.133704735376,17.9133,17.9179,17.9041,17.9179,6128.1337
2005-01-27 11:55:00,38.96,38.97,38.94,38.94,7938.718662952647,17.9225,17.9271,17.9133,17.9133,7938.7187
2005-01-27 12:00:00,38.94,38.94,38.9,38.92,9610.027855153205,17.9133,17.9133,17.8949,17.9041,9610.0279
2005-01-27 12:05:00,38.92,38.94,38.92,38.94,4735.376044568246,17.9041,17.9133,17.9041,17.9133,4735.376
2005-01-27 12:10:00,38.94,38.97,38.94,38.95,2367.688022284123,17.9133,17.9271,17.9133,17.9179,2367.688
2005-01-27 12:15:00,38.95,38.96,38.92,38.94,5988.857938718664,17.9179,17.9225,17.9041,17.9133,5988.8579
2005-01-27 12:20:00,38.95,38.95,38.87,38.89,12395.543175487466,17.9179,17.9179,17.8811,17.8903,12395.5432
2005-01-27 12:25:00,38.89,38.89,38.87,38.88,3899.721448467967,17.8903,17.8903,17.8811,17.8857,3899.7214
2005-01-27 12:30:00,38.89,38.91,38.87,38.9,7103.064066852368,17.8903,17.8995,17.8811,17.8949,7103.0641
2005-01-27 12:35:00,38.91,38.94,38.89,38.92,3899.721448467967,17.8995,17.9133,17.8903,17.9041,3899.7214
2005-01-27 12:40:00,38.92,38.96,38.92,38.93,8774.373259052925,17.9041,17.9225,17.9041,17.9087,8774.3733
2005-01-27 12:45:00,38.94,38.96,38.93,38.93,3621.169916434541,17.9133,17.9225,17.9087,17.9087,3621.1699
2005-01-27 12:50:00,38.95,38.95,38.92,38.94,2506.963788300836,17.9179,17.9179,17.9041,17.9133,2506.9638
2005-01-27 12:55:00,38.94,38.94,38.89,38.92,8495.821727019498,17.9133,17.9133,17.8903,17.9041,8495.8217
2005-01-27 13:00:00,38.92,38.93,38.92,38.92,4317.548746518106,17.9041,17.9087,17.9041,17.9041,4317.5487
2005-01-27 13:05:00,38.92,38.92,38.88,38.92,20194.9860724234,17.9041,17.9041,17.8857,17.9041,20194.9861
2005-01-27 13:10:00,38.93,38.93,38.91,38.92,6545.961002785516,17.9087,17.9087,17.8995,17.9041,6545.961
2005-01-27 13:15:00,38.93,38.93,38.92,38.92,5292.479108635098,17.9087,17.9087,17.9041,17.9041,5292.4791
2005-01-27 13:20:00,38.92,38.93,38.92,38.92,5988.857938718664,17.9041,17.9087,17.9041,17.9041,5988.8579
2005-01-27 13:25:00,38.92,38.92,38.85,38.85,33565.45961002786,17.9041,17.9041,17.8719,17.8719,33565.4596
2005-01-27 13:30:00,38.84,38.92,38.8,38.92,28551.532033426185,17.8673,17.9041,17.8489,17.9041,28551.532
2005-01-27 13:35:00,38.92,38.94,38.91,38.91,7520.891364902507,17.9041,17.9133,17.8995,17.8995,7520.8914
2005-01-27 13:40:00,38.92,38.92,38.86,38.89,9331.476323119778,17.9041,17.9041,17.8765,17.8903,9331.4763
2005-01-27 13:45:00,38.89,38.91,38.79,38.82,15041.782729805014,17.8903,17.8995,17.8443,17.8581,15041.7827
2005-01-27 13:50:00,38.83,38.87,38.83,38.86,9610.027855153205,17.8627,17.8811,17.8627,17.8765,9610.0279
2005-01-27 13:55:00,38.86,38.89,38.85,38.89,20473.537604456826,17.8765,17.8903,17.8719,17.8903,20473.5376
2005-01-27 14:00:00,38.88,38.92,38.87,38.92,114902.50696378831,17.8857,17.9041,17.8811,17.9041,114902.507
2005-01-27 14:05:00,38.91,38.93,38.91,38.92,14484.679665738162,17.8995,17.9087,17.8995,17.9041,14484.6797
2005-01-27 14:10:00,38.92,38.95,38.92,38.93,40668.52367688023,17.9041,17.9179,17.9041,17.9087,40668.5237
2005-01-27 14:15:00,38.93,38.95,38.92,38.92,40807.79944289694,17.9087,17.9179,17.9041,17.9041,40807.7994
2005-01-27 14:20:00,38.92,38.94,38.92,38.94,15459.610027855157,17.9041,17.9133,17.9041,17.9133,15459.61
2005-01-27 14:25:00,38.94,38.96,38.93,38.95,17270.194986072423,17.9133,17.9225,17.9087,17.9179,17270.195
2005-01-27 14:30:00,38.96,38.97,38.95,38.96,9470.752089136491,17.9225,17.9271,17.9179,17.9225,9470.7521
2005-01-27 14:35:00,38.97,38.99,38.96,38.99,92757.66016713092,17.9271,17.9363,17.9225,17.9363,92757.6602
2005-01-27 14:40:00,38.99,39.01,38.98,38.98,11838.440111420614,17.9363,17.9455,17.9317,17.9317,11838.4401
2005-01-27 14:45:00,38.99,39.01,38.98,39.0,19080.77994428969,17.9363,17.9455,17.9317,17.9409,19080.7799
2005-01-27 14:50:00,39.0,39.01,38.97,38.99,16016.713091922007,17.9409,17.9455,17.9271,17.9363,16016.7131
2005-01-27 14:55:00,38.98,38.99,38.97,38.98,25208.91364902507,17.9317,17.9363,17.9271,17.9317,25208.9136
2005-01-27 15:00:00,38.99,38.99,38.98,38.99,23676.880222841228,17.9363,17.9363,17.9317,17.9363,23676.8802
2005-01-27 15:05:00,38.99,38.99,38.97,38.99,29387.186629526463,17.9363,17.9363,17.9271,17.9363,29387.1866
2005-01-27 15:10:00,38.99,39.01,38.98,39.0,31058.49582172702,17.9363,17.9455,17.9317,17.9409,31058.4958
2005-01-27 15:15:00,39.01,39.02,38.99,39.02,81615.59888579388,17.9455,17.9501,17.9363,17.9501,81615.5989
2005-01-27 15:20:00,39.02,39.02,38.99,39.01,20055.710306406687,17.9501,17.9501,17.9363,17.9455,20055.7103
2005-01-27 15:25:00,39.01,39.02,39.0,39.0,35376.044568245125,17.9455,17.9501,17.9409,17.9409,35376.0446
2005-01-27 15:30:00,39.01,39.04,39.0,39.02,82033.42618384401,17.9455,17.9593,17.9409,17.9501,82033.4262
2005-01-27 15:35:00,39.04,39.06,39.02,39.03,23955.43175487465,17.9593,17.9685,17.9501,17.9547,23955.4318
2005-01-27 15:40:00,39.03,39.04,39.01,39.02,29665.73816155989,17.9547,17.9593,17.9455,17.9501,29665.7382
2005-01-27 15:45:00,39.02,39.03,39.01,39.02,28969.359331476324,17.9501,17.9547,17.9455,17.9501,28969.3593
2005-01-27 15:50:00,39.02,39.02,39.0,39.01,20612.813370473537,17.9501,17.9501,17.9409,17.9455,20612.8134
2005-01-27 15:55:00,39.0,39.02,38.99,39.02,38440.11142061282,17.9409,17.9501,17.9363,17.9501,38440.1114
2005-01-28 09:35:00,39.67,40.19,39.63,39.93,173537.6044568245,18.2491,18.4883,18.2307,18.3687,173537.6045
2005-01-28 09:40:00,39.92,40.25,39.92,40.25,83286.90807799443,18.3641,18.5159,18.3641,18.5159,83286.9081
2005-01-28 09:45:00,40.25,40.32,40.15,40.23,90389.9721448468,18.5159,18.5481,18.4699,18.5067,90389.9721
2005-01-28 09:50:00,40.22,40.53,40.21,40.47,111977.71587743734,18.5021,18.6447,18.4975,18.6171,111977.7159
2005-01-28 09:55:00,40.48,40.49,40.32,40.32,76044.56824512535,18.6217,18.6263,18.5481,18.5481,76044.5682
2005-01-28 10:00:00,40.32,40.35,40.25,40.25,84818.94150417828,18.5481,18.5619,18.5159,18.5159,84818.9415
2005-01-28 10:05:00,40.25,40.33,40.22,40.33,84818.94150417828,18.5159,18.5527,18.5021,18.5527,84818.9415
2005-01-28 10:10:00,40.34,40.35,40.31,40.33,59192.20055710307,18.5573,18.5619,18.5435,18.5527,59192.2006
2005-01-28 10:15:00,40.32,40.32,40.26,40.27,104874.65181058495,18.5481,18.5481,18.5205,18.5251,104874.6518
2005-01-28 10:20:00,40.27,40.32,40.13,40.13,66713.09192200558,18.5251,18.5481,18.4607,18.4607,66713.0919
2005-01-28 10:25:00,40.16,40.24,40.14,40.17,39972.14484679666,18.4745,18.5113,18.4653,18.4791,39972.1448
2005-01-28 10:30:00,40.17,40.18,40.04,40.08,48607.24233983287,18.4791,18.4837,18.4193,18.4377,48607.2423
2005-01-28 10:35:00,40.07,40.12,40.06,40.12,30779.944289693594,18.4331,18.4561,18.4285,18.4561,30779.9443
2005-01-28 10:40:00,40.13,40.14,40.11,40.11,27715.877437325908,18.4607,18.4653,18.4515,18.4515,27715.8774
2005-01-28 10:45:00,40.14,40.17,40.1,40.16,77994.42896935933,18.4653,18.4791,18.4469,18.4745,77994.429
2005-01-28 10:50:00,40.15,40.18,40.15,40.17,63649.025069637886,18.4699,18.4837,18.4699,18.4791,63649.0251
2005-01-28 10:55:00,40.17,40.18,40.14,40.15,21587.74373259053,18.4791,18.4837,18.4653,18.4699,21587.7437
2005-01-28 11:00:00,40.15,40.15,40.13,40.14,30779.944289693594,18.4699,18.4699,18.4607,18.4653,30779.9443
2005-01-28 11:05:00,40.14,40.14,40.06,40.1,56685.23676880224,18.4653,18.4653,18.4285,18.4469,56685.2368
2005-01-28 11:10:00,40.09,40.09,40.02,40.03,41225.62674094708,18.4423,18.4423,18.4101,18.4147,41225.6267
2005-01-28 11:15:00,40.03,40.03,39.88,39.88,55013.92757660167,18.4147,18.4147,18.3457,18.3457,55013.9276
2005-01-28 11:20:00,39.9,39.9,39.85,39.86,68802.22841225627,18.3549,18.3549,18.3319,18.3365,68802.2284
2005-01-28 11:25:00,39.86,39.91,39.73,39.78,110167.13091922006,18.3365,18.3595,18.2767,18.2997,110167.1309
2005-01-28 11:30:00,39.77,39.8,39.74,39.78,41922.00557103064,18.2951,18.3089,18.2813,18.2997,41922.0056
2005-01-28 11:35:00,39.78,39.81,39.74,39.77,36908.07799442897,18.2997,18.3135,18.2813,18.2951,36908.078
2005-01-28 11:40:00,39.76,39.77,39.63,39.64,32729.80501392758,18.2905,18.2951,18.2307,18.2353,32729.805
2005-01-28 11:45:00,39.64,39.71,39.64,39.71,26183.844011142064,18.2353,18.2675,18.2353,18.2675,26183.844
2005-01-28 11:50:00,39.71,39.73,39.67,39.68,16713.091922005573,18.2675,18.2767,18.2491,18.2537,16713.0919
2005-01-28 11:55:00,39.68,39.71,39.67,39.67,14623.955431754875,18.2537,18.2675,18.2491,18.2491,14623.9554
2005-01-28 12:00:00,39.66,39.73,39.66,39.73,45264.62395543176,18.2445,18.2767,18.2445,18.2767,45264.624
2005-01-28 12:05:00,39.74,39.76,39.72,39.76,26044.56824512535,18.2813,18.2905,18.2721,18.2905,26044.5682
2005-01-28 12:10:00,39.75,39.79,39.73,39.79,19220.05571030641,18.2859,18.3043,18.2767,18.3043,19220.0557
2005-01-28 12:15:00,39.76,39.78,39.76,39.78,42061.28133704736,18.2905,18.2997,18.2905,18.2997,42061.2813
2005-01-28 12:20:00,39.78,39.78,39.68,39.7,26740.947075208915,18.2997,18.2997,18.2537,18.2629,26740.9471
2005-01-28 12:25:00,39.69,39.72,39.69,39.72,26323.119777158776,18.2583,18.2721,18.2583,18.2721,26323.1198
2005-01-28 12:30:00,39.73,39.74,39.73,39.74,23955.43175487465,18.2767,18.2813,18.2767,18.2813,23955.4318
2005-01-28 12:35:00,39.75,39.81,39.74,39.81,18384.401114206128,18.2859,18.3135,18.2813,18.3135,18384.4011
2005-01-28 12:40:00,39.81,39.83,39.81,39.81,57938.71866295265,18.3135,18.3227,18.3135,18.3135,57938.7187
2005-01-28 12:45:00,39.81,39.81,39.74,39.76,26183.844011142064,18.3135,18.3135,18.2813,18.2905,26183.844
2005-01-28 12:50:00,39.75,39.76,39.71,39.73,43732.59052924792,18.2859,18.2905,18.2675,18.2767,43732.5905
2005-01-28 12:55:00,39.73,39.75,39.71,39.74,14763.231197771587,18.2767,18.2859,18.2675,18.2813,14763.2312
2005-01-28 13:00:00,39.74,39.74,39.69,39.71,14345.403899721448,18.2813,18.2813,18.2583,18.2675,14345.4039
2005-01-28 13:05:00,39.71,39.73,39.71,39.73,20612.813370473537,18.2675,18.2767,18.2675,18.2767,20612.8134
2005-01-28 13:10:00,39.73,39.78,39.73,39.78,15459.610027855157,18.2767,18.2997,18.2767,18.2997,15459.61
2005-01-28 13:15:00,39.78,39.78,39.74,39.76,85793.87186629527,18.2997,18.2997,18.2813,18.2905,85793.8719
2005-01-28 13:20:00,39.76,39.77,39.74,39.76,8774.373259052925,18.2905,18.2951,18.2813,18.2905,8774.3733
2005-01-28 13:25:00,39.77,39.83,39.77,39.82,12674.094707520891,18.2951,18.3227,18.2951,18.3181,12674.0947
2005-01-28 13:30:00,39.81,39.81,39.76,39.78,46935.93314763231,18.3135,18.3135,18.2905,18.2997,46935.9331
2005-01-28 13:35:00,39.78,39.78,39.77,39.78,10027.855153203343,18.2997,18.2997,18.2951,18.2997,10027.8552
2005-01-28 13:40:00,39.76,39.76,39.73,39.75,67688.02228412256,18.2905,18.2905,18.2767,18.2859,67688.0223
2005-01-28 13:45:00,39.76,39.81,39.76,39.81,14066.852367688023,18.2905,18.3135,18.2905,18.3135,14066.8524
2005-01-28 13:50:00,39.81,39.82,39.75,39.78,18662.952646239555,18.3135,18.3181,18.2859,18.2997,18662.9526
2005-01-28 13:55:00,39.78,39.78,39.71,39.73,48467.96657381616,18.2997,18.2997,18.2675,18.2767,48467.9666
2005-01-28 14:00:00,39.73,39.73,39.68,39.69,114066.85236768804,18.2767,18.2767,18.2537,18.2583,114066.8524
2005-01-28 14:05:00,39.69,39.7,39.68,39.69,15598.885793871868,18.2583,18.2629,18.2537,18.2583,15598.8858
2005-01-28 14:10:00,39.69,39.7,39.68,39.68,12534.81894150418,18.2583,18.2629,18.2537,18.2537,12534.8189
2005-01-28 14:15:00,39.69,39.7,39.68,39.69,12116.99164345404,18.2583,18.2629,18.2537,18.2583,12116.9916
2005-01-28 14:20:00,39.68,39.72,39.68,39.72,26323.119777158776,18.2537,18.2721,18.2537,18.2721,26323.1198
2005-01-28 14:25:00,39.71,39.78,39.71,39.76,13370.473537604455,18.2675,18.2997,18.2675,18.2905,13370.4735
2005-01-28 14:30:00,39.76,39.76,39.69,39.71,16852.367688022285,18.2905,18.2905,18.2583,18.2675,16852.3677
2005-01-28 14:35:00,39.71,39.72,39.68,39.71,42757.66016713092,18.2675,18.2721,18.2537,18.2675,42757.6602
2005-01-28 14:40:00,39.72,39.72,39.68,39.68,33704.73537604457,18.2721,18.2721,18.2537,18.2537,33704.7354
2005-01-28 14:45:00,39.68,39.7,39.68,39.7,24930.362116991644,18.2537,18.2629,18.2537,18.2629,24930.3621
2005-01-28 14:50:00,39.7,39.7,39.69,39.7,13927.57660167131,18.2629,18.2629,18.2583,18.2629,13927.5766
2005-01-28 14:55:00,39.7,39.71,39.69,39.71,25766.01671309192,18.2629,18.2675,18.2583,18.2675,25766.0167
2005-01-28 15:00:00,39.71,39.73,39.68,39.73,22423.398328690808,18.2675,18.2767,18.2537,18.2767,22423.3983
2005-01-28 15:05:00,39.72,39.76,39.72,39.76,35236.76880222841,18.2721,18.2905,18.2721,18.2905,35236.7688
2005-01-28 15:10:00,39.76,39.79,39.76,39.77,27158.774373259053,18.2905,18.3043,18.2905,18.2951,27158.7744
2005-01-28 15:15:00,39.77,39.77,39.73,39.76,22005.57103064067,18.2951,18.2951,18.2767,18.2905,22005.571
2005-01-28 15:20:00,39.76,39.76,39.73,39.74,19080.77994428969,18.2905,18.2905,18.2767,18.2813,19080.7799
2005-01-28 15:25:00,39.75,39.76,39.71,39.71,29944.28969359332,18.2859,18.2905,18.2675,18.2675,29944.2897
2005-01-28 15:30:00,39.71,39.72,39.68,39.71,48746.51810584959,18.2675,18.2721,18.2537,18.2675,48746.5181
2005-01-28 15:35:00,39.71,39.83,39.71,39.83,57103.06406685237,18.2675,18.3227,18.2675,18.3227,57103.0641
2005-01-28 15:40:00,39.83,39.88,39.83,39.88,80919.2200557103,18.3227,18.3457,18.3227,18.3457,80919.2201
2005-01-28 15:45:00,39.88,39.93,39.88,39.91,100000.0,18.3457,18.3687,18.3457,18.3595,100000.0
2005-01-28 15:50:00,39.91,39.93,39.88,39.88,54317.54874651811,18.3595,18.3687,18.3457,18.3457,54317.5487
2005-01-28 15:55:00,39.89,39.9,39.84,39.86,73398.3286908078,18.3503,18.3549,18.3273,18.3365,73398.3287
2005-01-31 09:30:00,40.21,40.24,40.19,40.23,81754.87465181059,18.4975,18.5113,18.4883,18.5067,81754.8747
2005-01-31 09:35:00,40.23,40.26,40.2,40.24,23816.15598885794,18.5067,18.5205,18.4929,18.5113,23816.156
2005-01-31 09:40:00,40.22,40.22,40.05,40.12,20194.9860724234,18.5021,18.5021,18.4239,18.4561,20194.9861
2005-01-31 09:45:00,40.14,40.18,40.1,40.16,21309.192200557103,18.4653,18.4837,18.4469,18.4745,21309.1922
2005-01-31 09:50:00,40.16,40.24,40.14,40.21,59610.02785515321,18.4745,18.5113,18.4653,18.4975,59610.0279
2005-01-31 09:55:00,40.21,40.31,40.18,40.26,31337.04735376045,18.4975,18.5435,18.4837,18.5205,31337.0474
2005-01-31 10:00:00,40.25,40.27,40.18,40.26,24233.98328690808,18.5159,18.5251,18.4837,18.5205,24233.9833
2005-01-31 10:05:00,40.26,40.27,40.22,40.22,31337.04735376045,18.5205,18.5251,18.5021,18.5021,31337.0474
2005-01-31 10:10:00,40.22,40.26,40.22,40.26,21030.64066852368,18.5021,18.5205,18.5021,18.5205,21030.6407
2005-01-31 10:15:00,40.27,40.27,40.2,40.21,23676.880222841228,18.5251,18.5251,18.4929,18.4975,23676.8802
2005-01-31 10:20:00,40.21,40.23,40.19,40.19,24373.2590529248,18.4975,18.5067,18.4883,18.4883,24373.2591
2005-01-31 10:25:00,40.2,40.24,40.2,40.22,37743.73259052925,18.4929,18.5113,18.4929,18.5021,37743.7326
2005-01-31 10:30:00,40.22,40.24,40.22,40.22,20752.089136490253,18.5021,18.5113,18.5021,18.5021,20752.0891
2005-01-31 10:35:00,40.24,40.27,40.23,40.25,14623.955431754875,18.5113,18.5251,18.5067,18.5159,14623.9554
2005-01-31 10:40:00,40.25,40.25,40.21,40.22,18105.849582172705,18.5159,18.5159,18.4975,18.5021,18105.8496
2005-01-31 10:45:00,40.23,40.24,40.22,40.24,10027.855153203343,18.5067,18.5113,18.5021,18.5113,10027.8552
2005-01-31 10:50:00,40.24,40.24,40.22,40.22,18802.228412256267,18.5113,18.5113,18.5021,18.5021,18802.2284
2005-01-31 10:55:00,40.22,40.24,40.22,40.23,23259.05292479109,18.5021,18.5113,18.5021,18.5067,23259.0529
2005-01-31 11:00:00,40.22,40.22,40.21,40.21,16155.98885793872,18.5021,18.5021,18.4975,18.4975,16155.9889
2005-01-31 11:05:00,40.2,40.24,40.19,40.24,15041.782729805014,18.4929,18.5113,18.4883,18.5113,15041.7827
2005-01-31 11:10:00,40.23,40.25,40.22,40.25,13091.922005571032,18.5067,18.5159,18.5021,18.5159,13091.922
2005-01-31 11:15:00,40.25,40.27,40.24,40.27,78272.98050139277,18.5159,18.5251,18.5113,18.5251,78272.9805
2005-01-31 11:20:00,40.28,40.28,40.26,40.27,38300.8356545961,18.5297,18.5297,18.5205,18.5251,38300.8357
2005-01-31 11:25:00,40.27,40.27,40.27,40.27,9470.752089136491,18.5251,18.5251,18.5251,18.5251,9470.7521
2005-01-31 11:30:00,40.27,40.27,40.25,40.25,38857.93871866296,18.5251,18.5251,18.5159,18.5159,38857.9387
2005-01-31 11:35:00,40.25,40.28,40.24,40.27,41782.72980501393,18.5159,18.5297,18.5113,18.5251,41782.7298
2005-01-31 11:40:00,40.28,40.28,40.25,40.26,19220.05571030641,18.5297,18.5297,18.5159,18.5205,19220.0557
2005-01-31 11:45:00,40.27,40.27,40.24,40.25,21169.91643454039,18.5251,18.5251,18.5113,18.5159,21169.9164
2005-01-31 11:50:00,40.24,40.27,40.24,40.26,9192.200557103064,18.5113,18.5251,18.5113,18.5205,9192.2006
2005-01-31 11:55:00,40.27,40.27,40.24,40.26,61838.44011142062,18.5251,18.5251,18.5113,18.5205,61838.4401
2005-01-31 12:00:00,40.27,40.28,40.25,40.27,12813.370473537603,18.5251,18.5297,18.5159,18.5251,12813.3705
2005-01-31 12:05:00,40.27,40.28,40.24,40.27,25626.74094707521,18.5251,18.5297,18.5113,18.5251,25626.7409
2005-01-31 12:10:00,40.27,40.3,40.27,40.29,49721.44846796658,18.5251,18.5389,18.5251,18.5343,49721.4485
2005-01-31 12:15:00,40.29,40.29,40.28,40.29,14066.852367688023,18.5343,18.5343,18.5297,18.5343,14066.8524
2005-01-31 12:20:00,40.29,40.35,40.29,40.34,17827.298050139278,18.5343,18.5619,18.5343,18.5573,17827.2981
2005-01-31 12:25:00,40.34,40.41,40.34,40.37,34958.21727019499,18.5573,18.5895,18.5573,18.5711,34958.2173
2005-01-31 12:30:00,40.37,40.37,40.36,40.37,22980.501392757666,18.5711,18.5711,18.5665,18.5711,22980.5014
2005-01-31 12:35:00,40.37,40.37,40.34,40.35,51253.48189415042,18.5711,18.5711,18.5573,18.5619,51253.4819
2005-01-31 12:40:00,40.35,40.37,40.34,40.37,19359.33147632312,18.5619,18.5711,18.5573,18.5711,19359.3315
2005-01-31 12:45:00,40.37,40.37,40.3,40.3,17130.91922005571,18.5711,18.5711,18.5389,18.5389,17130.9192
2005-01-31 12:50:00,40.3,40.3,40.25,40.26,16991.643454038996,18.5389,18.5389,18.5159,18.5205,16991.6435
2005-01-31 12:55:00,40.27,40.31,40.26,40.31,15181.058495821728,18.5251,18.5435,18.5205,18.5435,15181.0585
2005-01-31 13:00:00,40.31,40.32,40.29,40.3,16713.091922005573,18.5435,18.5481,18.5343,18.5389,16713.0919
2005-01-31 13:05:00,40.3,40.34,40.29,40.34,12674.094707520891,18.5389,18.5573,18.5343,18.5573,12674.0947
2005-01-31 13:10:00,40.33,40.34,40.33,40.33,11559.888579387189,18.5527,18.5573,18.5527,18.5527,11559.8886
2005-01-31 13:15:00,40.34,40.34,40.32,40.32,16434.540389972146,18.5573,18.5573,18.5481,18.5481,16434.5404
2005-01-31 13:20:00,40.32,40.32,40.29,40.29,15041.782729805014,18.5481,18.5481,18.5343,18.5343,15041.7827
2005-01-31 13:25:00,40.29,40.29,40.28,40.29,17130.91922005571,18.5343,18.5343,18.5297,18.5343,17130.9192
2005-01-31 13:30:00,40.29,40.3,40.27,40.27,21587.74373259053,18.5343,18.5389,18.5251,18.5251,21587.7437
2005-01-31 13:35:00,40.27,40.27,40.26,40.27,11002.785515320336,18.5251,18.5251,18.5205,18.5251,11002.7855
2005-01-31 13:40:00,40.27,40.29,40.27,40.27,20194.9860724234,18.5251,18.5343,18.5251,18.5251,20194.9861
2005-01-31 13:45:00,40.28,40.28,40.26,40.27,8356.545961002786,18.5297,18.5297,18.5205,18.5251,8356.546
2005-01-31 13:50:00,40.27,40.27,40.22,40.23,25069.63788300836,18.5251,18.5251,18.5021,18.5067,25069.6379
2005-01-31 13:55:00,40.23,40.24,40.2,40.24,38997.21448467967,18.5067,18.5113,18.4929,18.5113,38997.2145
2005-01-31 14:00:00,40.24,40.27,40.24,40.27,48607.24233983287,18.5113,18.5251,18.5113,18.5251,48607.2423
2005-01-31 14:05:00,40.28,40.29,40.27,40.29,19637.883008356548,18.5297,18.5343,18.5251,18.5343,19637.883
2005-01-31 14:10:00,40.29,40.32,40.28,40.29,18941.504178272982,18.5343,18.5481,18.5297,18.5343,18941.5042
2005-01-31 14:15:00,40.3,40.31,40.27,40.27,14345.403899721448,18.5389,18.5435,18.5251,18.5251,14345.4039
2005-01-31 14:20:00,40.28,40.34,40.28,40.34,16155.98885793872,18.5297,18.5573,18.5297,18.5573,16155.9889
2005-01-31 14:25:00,40.34,40.34,40.3,40.3,30362.116991643456,18.5573,18.5573,18.5389,18.5389,30362.117
2005-01-31 14:30:00,40.3,40.34,40.3,40.32,19916.43454038997,18.5389,18.5573,18.5389,18.5481,19916.4345
2005-01-31 14:35:00,40.32,40.36,40.32,40.33,43314.76323119777,18.5481,18.5665,18.5481,18.5527,43314.7632
2005-01-31 14:40:00,40.33,40.34,40.32,40.34,16016.713091922007,18.5527,18.5573,18.5481,18.5573,16016.7131
2005-01-31 14:45:00,40.34,40.34,40.33,40.34,11838.440111420614,18.5573,18.5573,18.5527,18.5573,11838.4401
2005-01-31 14:50:00,40.34,40.36,40.34,40.34,94150.41782729804,18.5573,18.5665,18.5573,18.5573,94150.4178
2005-01-31 14:55:00,40.34,40.38,40.34,40.34,15877.437325905294,18.5573,18.5757,18.5573,18.5573,15877.4373
2005-01-31 15:00:00,40.34,40.37,40.34,40.34,23537.604456824512,18.5573,18.5711,18.5573,18.5573,23537.6045
2005-01-31 15:05:00,40.34,40.34,40.25,40.25,23955.43175487465,18.5573,18.5573,18.5159,18.5159,23955.4318
2005-01-31 15:10:00,40.28,40.3,40.24,40.29,40389.9721448468,18.5297,18.5389,18.5113,18.5343,40389.9721
2005-01-31 15:15:00,40.29,40.31,40.27,40.28,19080.77994428969,18.5343,18.5435,18.5251,18.5297,19080.7799
2005-01-31 15:20:00,40.28,40.29,40.24,40.29,48328.690807799445,18.5297,18.5343,18.5113,18.5343,48328.6908
2005-01-31 15:25:00,40.29,40.3,40.29,40.3,21587.74373259053,18.5343,18.5389,18.5343,18.5389,21587.7437
2005-01-31 15:30:00,40.3,40.3,40.24,40.28,45125.34818941505,18.5389,18.5389,18.5113,18.5297,45125.3482
2005-01-31 15:35:00,40.28,40.31,40.28,40.3,46100.27855153204,18.5297,18.5435,18.5297,18.5389,46100.2786
2005-01-31 15:40:00,40.3,40.36,40.3,40.34,21727.01949860724,18.5389,18.5665,18.5389,18.5573,21727.0195
2005-01-31 15:45:00,40.34,40.39,40.34,40.39,25487.4651810585,18.5573,18.5803,18.5573,18.5803,25487.4652
2005-01-31 15:50:00,40.38,40.42,40.38,40.42,31615.598885793872,18.5757,18.5941,18.5757,18.5941,31615.5989
2005-01-31 15:55:00,40.42,40.43,40.41,40.43,33286.908077994434,18.5941,18.5987,18.5895,18.5987,33286.9081
2005-02-01 09:30:00,40.68,40.68,40.53,40.53,37186.6295264624,18.7137,18.7137,18.6447,18.6447,37186.6295
2005-02-01 09:35:00,40.53,40.67,40.52,40.67,29526.46239554317,18.6447,18.7091,18.6401,18.7091,29526.4624
2005-02-01 09:40:00,40.67,40.67,40.55,40.55,59749.30362116992,18.7091,18.7091,18.6539,18.6539,59749.3036
2005-02-01 09:45:00,40.47,40.57,40.4,40.5,96657.38161559888,18.6171,18.6631,18.5849,18.6309,96657.3816
2005-02-01 09:50:00,40.5,40.55,40.5,40.55,43314.76323119777,18.6309,18.6539,18.6309,18.6539,43314.7632
2005-02-01 09:55:00,40.57,40.61,40.55,40.56,95403.89972144848,18.6631,18.6815,18.6539,18.6585,95403.8997
2005-02-01 10:00:00,40.56,40.57,40.53,40.56,49025.06963788301,18.6585,18.6631,18.6447,18.6585,49025.0696
2005-02-01 10:05:00,40.56,40.57,40.53,40.55,39136.490250696384,18.6585,18.6631,18.6447,18.6539,39136.4903
2005-02-01 10:10:00,40.54,40.54,40.5,40.5,60167.13091922006,18.6493,18.6493,18.6309,18.6309,60167.1309
2005-02-01 10:15:00,40.5,40.5,40.39,40.44,59749.30362116992,18.6309,18.6309,18.5803,18.6033,59749.3036
2005-02-01 10:20:00,40.44,40.48,40.43,40.48,27715.877437325908,18.6033,18.6217,18.5987,18.6217,27715.8774
2005-02-01 10:25:00,40.48,40.49,40.47,40.49,20194.9860724234,18.6217,18.6263,18.6171,18.6263,20194.9861
2005-02-01 10:30:00,40.5,40.57,40.46,40.57,24094.707520891367,18.6309,18.6631,18.6125,18.6631,24094.7075
2005-02-01 10:35:00,40.57,40.64,40.55,40.63,16852.367688022285,18.6631,18.6953,18.6539,18.6907,16852.3677
2005-02-01 10:40:00,40.64,40.64,40.55,40.57,97075.20891364902,18.6953,18.6953,18.6539,18.6631,97075.2089
2005-02-01 10:45:00,40.58,40.6,40.57,40.6,114623.95543175488,18.6677,18.6769,18.6631,18.6769,114623.9554
2005-02-01 10:50:00,40.61,40.68,40.61,40.68,105153.2033426184,18.6815,18.7137,18.6815,18.7137,105153.2033
2005-02-01 10:55:00,40.69,40.7,40.64,40.65,18523.676880222843,18.7183,18.7229,18.6953,18.6999,18523.6769
2005-02-01 11:00:00,40.66,40.69,40.64,40.67,18662.952646239555,18.7045,18.7183,18.6953,18.7091,18662.9526
2005-02-01 11:05:00,40.67,40.69,40.67,40.67,16155.98885793872,18.7091,18.7183,18.7091,18.7091,16155.9889
2005-02-01 11:10:00,40.66,40.82,40.65,40.78,25626.74094707521,18.7045,18.7781,18.6999,18.7597,25626.7409
2005-02-01 11:15:00,40.78,40.85,40.78,40.81,67270.19498607243,18.7597,18.7919,18.7597,18.7735,67270.195
2005-02-01 11:20:00,40.81,40.9,40.78,40.9,96935.93314763231,18.7735,18.8149,18.7597,18.8149,96935.9331
2005-02-01 11:25:00,40.92,40.93,40.88,40.89,37604.45682451253,18.8241,18.8287,18.8057,18.8103,37604.4568
2005-02-01 11:30:00,40.9,40.9,40.88,40.9,30640.668523676883,18.8149,18.8149,18.8057,18.8149,30640.6685
2005-02-01 11:35:00,40.9,40.93,40.88,40.93,67548.74651810585,18.8149,18.8287,18.8057,18.8287,67548.7465
2005-02-01 11:40:00,40.93,41.21,40.93,40.96,88161.55988857939,18.8287,18.9575,18.8287,18.8425,88161.5599
2005-02-01 11:45:00,41.0,41.09,41.0,41.03,35933.14763231198,18.8609,18.9023,18.8609,18.8747,35933.1476
2005-02-01 11:50:00,41.03,41.03,40.94,40.95,57242.33983286908,18.8747,18.8747,18.8333,18.8379,57242.3398
2005-02-01 11:55:00,40.95,40.99,40.89,40.99,122841.22562674095,18.8379,18.8563,18.8103,18.8563,122841.2256
2005-02-01 12:00:00,40.99,41.08,40.99,41.06,52785.51532033426,18.8563,18.8977,18.8563,18.8885,52785.5153
2005-02-01 12:05:00,41.06,41.18,41.04,41.18,41922.00557103064,18.8885,18.9437,18.8793,18.9437,41922.0056
2005-02-01 12:10:00,41.17,41.18,41.14,41.17,32172.70194986073,18.9391,18.9437,18.9253,18.9391,32172.7019
2005-02-01 12:15:00,41.16,41.16,41.13,41.14,27576.601671309192,18.9345,18.9345,18.9207,18.9253,27576.6017
2005-02-01 12:20:00,41.13,41.13,41.09,41.11,16573.816155988858,18.9207,18.9207,18.9023,18.9115,16573.8162
2005-02-01 12:25:00,41.11,41.11,41.09,41.1,69220.0557103064,18.9115,18.9115,18.9023,18.9069,69220.0557
2005-02-01 12:30:00,41.1,41.18,41.1,41.18,133565.45961002787,18.9069,18.9437,18.9069,18.9437,133565.4596
2005-02-01 12:35:00,41.18,41.29,41.18,41.29,122980.50139275768,18.9437,18.9943,18.9437,18.9943,122980.5014
2005-02-01 12:40:00,41.29,41.29,41.23,41.24,62674.0947075209,18.9943,18.9943,18.9667,18.9713,62674.0947
2005-02-01 12:45:00,41.28,41.31,41.24,41.29,57799.442896935936,18.9897,19.0035,18.9713,18.9943,57799.4429
2005-02-01 12:50:00,41.33,41.43,41.33,41.41,67409.47075208914,19.0127,19.0587,19.0127,19.0495,67409.4708
2005-02-01 12:55:00,41.41,41.64,41.41,41.64,82729.80501392759,19.0495,19.1553,19.0495,19.1553,82729.805
2005-02-01 13:00:00,41.64,41.82,41.63,41.77,185097.4930362117,19.1553,19.2382,19.1507,19.2151,185097.493
2005-02-01 13:05:00,41.77,41.79,41.7,41.72,106824.51253481896,19.2151,19.2244,19.1829,19.1921,106824.5125
2005-02-01 13:10:00,41.72,41.72,41.6,41.61,41922.00557103064,19.1921,19.1921,19.1369,19.1415,41922.0056
2005-02-01 13:15:00,41.6,41.69,41.6,41.69,67966.57381615599,19.1369,19.1783,19.1369,19.1783,67966.5738
2005-02-01 13:20:00,41.69,41.74,41.69,41.73,63370.47353760446,19.1783,19.2013,19.1783,19.1967,63370.4735
2005-02-01 13:25:00,41.73,41.86,41.73,41.82,80779.9442896936,19.1967,19.2566,19.1967,19.2382,80779.9443
2005-02-01 13:30:00,41.82,41.85,41.79,41.85,68523.67688022285,19.2382,19.252,19.2244,19.252,68523.6769
2005-02-01 13:35:00,41.86,41.86,41.85,41.86,56963.78830083566,19.2566,19.2566,19.252,19.2566,56963.7883
2005-02-01 13:40:00,41.86,42.0,41.86,42.0,121727.01949860725,19.2566,19.321,19.2566,19.321,121727.0195
2005-02-01 13:45:00,42.0,42.0,41.92,41.98,87743.73259052925,19.321,19.321,19.2842,19.3118,87743.7326
2005-02-01 13:50:00,41.97,41.98,41.87,41.87,23537.604456824512,19.3072,19.3118,19.2612,19.2612,23537.6045
2005-02-01 13:55:00,41.87,41.9,41.81,41.9,29805.013927576605,19.2612,19.275,19.2336,19.275,29805.0139
2005-02-01 14:00:00,41.9,41.91,41.87,41.91,26880.22284122563,19.275,19.2796,19.2612,19.2796,26880.2228
2005-02-01 14:05:00,41.91,41.96,41.91,41.96,40529.24791086351,19.2796,19.3026,19.2796,19.3026,40529.2479
2005-02-01 14:10:00,41.96,42.04,41.96,41.99,98050.13927576602,19.3026,19.3394,19.3026,19.3164,98050.1393
2005-02-01 14:15:00,41.98,42.05,41.98,42.01,64902.50696378831,19.3118,19.344,19.3118,19.3256,64902.507
2005-02-01 14:20:00,42.01,42.01,41.99,41.99,22562.674094707523,19.3256,19.3256,19.3164,19.3164,22562.6741
2005-02-01 14:25:00,41.97,42.0,41.96,41.98,66852.36768802229,19.3072,19.321,19.3026,19.3118,66852.3677
2005-02-01 14:30:00,41.97,41.97,41.86,41.86,26740.947075208915,19.3072,19.3072,19.2566,19.2566,26740.9471
2005-02-01 14:35:00,41.85,41.89,41.85,41.87,23537.604456824512,19.252,19.2704,19.252,19.2612,23537.6045
2005-02-01 14:40:00,41.87,41.9,41.85,41.9,57381.61559888579,19.2612,19.275,19.252,19.275,57381.6156
2005-02-01 14:45:00,41.9,41.9,41.84,41.85,26323.119777158776,19.275,19.275,19.2474,19.252,26323.1198
2005-02-01 14:50:00,41.85,41.85,41.78,41.79,22144.846796657384,19.252,19.252,19.2198,19.2244,22144.8468
2005-02-01 14:55:00,41.78,41.78,41.67,41.68,46239.55431754875,19.2198,19.2198,19.1691,19.1737,46239.5543
2005-02-01 15:00:00,41.68,41.69,41.64,41.67,98189.41504178272,19.1737,19.1783,19.1553,19.1691,98189.415
2005-02-01 15:05:00,41.67,41.76,41.67,41.74,44428.96935933148,19.1691,19.2105,19.1691,19.2013,44428.9694
2005-02-01 15:10:00,41.73,41.74,41.7,41.72,17548.74651810585,19.1967,19.2013,19.1829,19.1921,17548.7465
2005-02-01 15:15:00,41.72,41.82,41.71,41.77,63649.025069637886,19.1921,19.2382,19.1875,19.2151,63649.0251
2005-02-01 15:20:00,41.77,41.78,41.73,41.75,33704.73537604457,19.2151,19.2198,19.1967,19.2059,33704.7354
2005-02-01 15:25:00,41.74,41.74,41.68,41.69,37325.90529247911,19.2013,19.2013,19.1737,19.1783,37325.9053
2005-02-01 15:30:00,41.69,41.72,41.67,41.7,90529.24791086352,19.1783,19.1921,19.1691,19.1829,90529.2479
2005-02-01 15:35:00,41.7,41.73,41.7,41.72,65598.88579387187,19.1829,19.1967,19.1829,19.1921,65598.8858
2005-02-01 15:40:00,41.72,41.83,41.72,41.83,94428.96935933147,19.1921,19.2428,19.1921,19.2428,94428.9694
2005-02-01 15:45:00,41.83,41.99,41.83,41.91,160584.9582172702,19.2428,19.3164,19.2428,19.2796,160584.9582
2005-02-01 15:50:00,41.92,42.0,41.9,41.97,148467.96657381617,19.2842,19.321,19.275,19.3072,148467.9666
2005-02-01 15:55:00,41.98,42.0,41.86,41.92,127437.32590529248,19.3118,19.321,19.2566,19.2842,127437.3259
2005-02-02 09:30:00,41.85,41.96,41.82,41.93,34401.114206128135,19.252,19.3026,19.2382,19.2888,34401.1142
2005-02-02 09:35:00,41.93,41.93,41.79,41.84,21169.91643454039,19.2888,19.2888,19.2244,19.2474,21169.9164
2005-02-02 09:40:00,41.84,42.02,41.84,41.85,28133.704735376046,19.2474,19.3302,19.2474,19.252,28133.7047
2005-02-02 09:45:00,41.83,41.97,41.79,41.97,35654.596100278555,19.2428,19.3072,19.2244,19.3072,35654.5961
2005-02-02 09:50:00,41.97,42.03,41.85,41.89,28830.08356545961,19.3072,19.3348,19.252,19.2704,28830.0836
2005-02-02 09:55:00,41.9,41.95,41.89,41.89,19220.05571030641,19.275,19.298,19.2704,19.2704,19220.0557
2005-02-02 10:00:00,41.89,41.96,41.88,41.96,28412.25626740948,19.2704,19.3026,19.2658,19.3026,28412.2563
2005-02-02 10:05:00,41.95,41.95,41.9,41.9,18384.401114206128,19.298,19.298,19.275,19.275,18384.4011
2005-02-02 10:10:00,41.9,41.9,41.7,41.77,48467.96657381616,19.275,19.275,19.1829,19.2151,48467.9666
2005-02-02 10:15:00,41.79,41.9,41.79,41.83,21169.91643454039,19.2244,19.275,19.2244,19.2428,21169.9164
2005-02-02 10:20:00,41.82,41.85,41.79,41.84,21030.64066852368,19.2382,19.252,19.2244,19.2474,21030.6407
2005-02-02 10:25:00,41.84,41.86,41.82,41.85,14206.128133704737,19.2474,19.2566,19.2382,19.252,14206.1281
2005-02-02 10:30:00,41.84,41.87,41.82,41.87,24094.707520891367,19.2474,19.2612,19.2382,19.2612,24094.7075
2005-02-02 10:35:00,41.86,41.93,41.85,41.9,51671.30919220056,19.2566,19.2888,19.252,19.275,51671.3092
2005-02-02 10:40:00,41.9,41.9,41.85,41.86,11699.1643454039,19.275,19.275,19.252,19.2566,11699.1643
2005-02-02 10:45:00,41.86,41.92,41.86,41.87,18802.228412256267,19.2566,19.2842,19.2566,19.2612,18802.2284
2005-02-02 10:50:00,41.87,41.87,41.77,41.82,20334.26183844012,19.2612,19.2612,19.2151,19.2382,20334.2618
2005-02-02 10:55:00,41.82,41.88,41.81,41.86,55431.754874651815,19.2382,19.2658,19.2336,19.2566,55431.7549
2005-02-02 11:00:00,41.86,41.9,41.85,41.9,19080.77994428969,19.2566,19.275,19.252,19.275,19080.7799
2005-02-02 11:05:00,41.88,41.89,41.85,41.85,27298.05013927577,19.2658,19.2704,19.252,19.252,27298.0501
2005-02-02 11:10:00,41.85,41.86,41.85,41.85,15877.437325905294,19.252,19.2566,19.252,19.252,15877.4373
2005-02-02 11:15:00,41.85,41.86,41.85,41.85,12952.64623955432,19.252,19.2566,19.252,19.252,12952.6462
2005-02-02 11:20:00,41.85,41.87,41.84,41.85,39693.59331476323,19.252,19.2612,19.2474,19.252,39693.5933
2005-02-02 11:25:00,41.85,41.87,41.84,41.87,24791.08635097493,19.252,19.2612,19.2474,19.2612,24791.0864
2005-02-02 11:30:00,41.87,41.88,41.85,41.86,17827.298050139278,19.2612,19.2658,19.252,19.2566,17827.2981
2005-02-02 11:35:00,41.86,41.87,41.85,41.86,31337.04735376045,19.2566,19.2612,19.252,19.2566,31337.0474
2005-02-02 11:40:00,41.85,41.85,41.84,41.85,16016.713091922007,19.252,19.252,19.2474,19.252,16016.7131
2005-02-02 11:45:00,41.84,41.85,41.84,41.85,19637.883008356548,19.2474,19.252,19.2474,19.252,19637.883
2005-02-02 11:50:00,41.85,41.85,41.84,41.85,19777.15877437326,19.252,19.252,19.2474,19.252,19777.1588
2005-02-02 11:55:00,41.84,41.85,41.84,41.85,13649.025069637884,19.2474,19.252,19.2474,19.252,13649.0251
2005-02-02 12:00:00,41.85,41.87,41.84,41.87,28969.359331476324,19.252,19.2612,19.2474,19.2612,28969.3593
2005-02-02 12:05:00,41.87,41.9,41.87,41.87,40529.24791086351,19.2612,19.275,19.2612,19.2612,40529.2479
2005-02-02 12:10:00,41.87,41.87,41.86,41.86,29665.73816155989,19.2612,19.2612,19.2566,19.2566,29665.7382
2005-02-02 12:15:00,41.86,41.89,41.85,41.88,21587.74373259053,19.2566,19.2704,19.252,19.2658,21587.7437
2005-02-02 12:20:00,41.88,41.89,41.87,41.87,10167.130919220055,19.2658,19.2704,19.2612,19.2612,10167.1309
2005-02-02 12:25:00,41.87,41.89,41.87,41.88,20752.089136490253,19.2612,19.2704,19.2612,19.2658,20752.0891
2005-02-02 12:30:00,41.88,41.88,41.87,41.87,30640.668523676883,19.2658,19.2658,19.2612,19.2612,30640.6685
2005-02-02 12:35:00,41.87,41.88,41.82,41.82,78969.35933147633,19.2612,19.2658,19.2382,19.2382,78969.3593
2005-02-02 12:40:00,41.82,41.85,41.81,41.81,46518.10584958218,19.2382,19.252,19.2336,19.2336,46518.1058
2005-02-02 12:45:00,41.81,41.81,41.74,41.74,8077.994428969359,19.2336,19.2336,19.2013,19.2013,8077.9944
2005-02-02 12:50:00,41.74,41.79,41.74,41.79,17270.194986072423,19.2013,19.2244,19.2013,19.2244,17270.195
2005-02-02 12:55:00,41.79,41.86,41.79,41.82,66852.36768802229,19.2244,19.2566,19.2244,19.2382,66852.3677
2005-02-02 13:00:00,41.79,41.87,41.79,41.87,43454.03899721448,19.2244,19.2612,19.2244,19.2612,43454.039
2005-02-02 13:05:00,41.87,41.87,41.85,41.87,25626.74094707521,19.2612,19.2612,19.252,19.2612,25626.7409
2005-02-02 13:10:00,41.87,41.87,41.82,41.86,21030.64066852368,19.2612,19.2612,19.2382,19.2566,21030.6407
2005-02-02 13:15:00,41.85,41.88,41.85,41.86,64763.2311977716,19.252,19.2658,19.252,19.2566,64763.2312
2005-02-02 13:20:00,41.86,41.87,41.85,41.85,14066.852367688023,19.2566,19.2612,19.252,19.252,14066.8524
2005-02-02 13:25:00,41.85,41.88,41.84,41.87,49721.44846796658,19.252,19.2658,19.2474,19.2612,49721.4485
2005-02-02 13:30:00,41.87,41.95,41.87,41.95,96518.10584958218,19.2612,19.298,19.2612,19.298,96518.1058
2005-02-02 13:35:00,41.96,42.0,41.93,41.95,37465.18105849582,19.3026,19.321,19.2888,19.298,37465.1811
2005-02-02 13:40:00,41.95,41.95,41.91,41.92,12395.543175487466,19.298,19.298,19.2796,19.2842,12395.5432
2005-02-02 13:45:00,41.92,41.95,41.92,41.94,23955.43175487465,19.2842,19.298,19.2842,19.2934,23955.4318
2005-02-02 13:50:00,41.94,41.94,41.92,41.93,126183.84401114206,19.2934,19.2934,19.2842,19.2888,126183.844
2005-02-02 13:55:00,41.93,41.95,41.93,41.95,10724.23398328691,19.2888,19.298,19.2888,19.298,10724.234
2005-02-02 14:00:00,41.95,41.97,41.95,41.97,19916.43454038997,19.298,19.3072,19.298,19.3072,19916.4345
2005-02-02 14:05:00,41.96,41.98,41.96,41.97,31058.49582172702,19.3026,19.3118,19.3026,19.3072,31058.4958
2005-02-02 14:10:00,41.97,42.03,41.97,42.03,75487.4651810585,19.3072,19.3348,19.3072,19.3348,75487.4652
2005-02-02 14:15:00,42.04,42.07,42.02,42.03,23816.15598885794,19.3394,19.3532,19.3302,19.3348,23816.156
2005-02-02 14:20:00,42.04,42.07,42.03,42.07,43175.48746518106,19.3394,19.3532,19.3348,19.3532,43175.4875
2005-02-02 14:25:00,42.07,42.12,42.04,42.06,60863.50974930362,19.3532,19.3762,19.3394,19.3486,60863.5097
2005-02-02 14:30:00,42.05,42.05,41.96,41.96,33286.908077994434,19.344,19.344,19.3026,19.3026,33286.9081
2005-02-02 14:35:00,41.97,41.97,41.87,41.9,31894.1504178273,19.3072,19.3072,19.2612,19.275,31894.1504
2005-02-02 14:40:00,41.9,41.9,41.84,41.86,50278.55153203343,19.275,19.275,19.2474,19.2566,50278.5515
2005-02-02 14:45:00,41.87,41.98,41.85,41.95,60445.68245125349,19.2612,19.3118,19.252,19.298,60445.6825
2005-02-02 14:50:00,41.95,41.96,41.93,41.95,25069.63788300836,19.298,19.3026,19.2888,19.298,25069.6379
2005-02-02 14:55:00,41.95,41.95,41.92,41.95,20473.537604456826,19.298,19.298,19.2842,19.298,20473.5376
2005-02-02 15:00:00,41.93,41.95,41.8,41.82,41086.35097493036,19.2888,19.298,19.229,19.2382,41086.351
2005-02-02 15:05:00,41.8,41.85,41.78,41.85,35515.32033426184,19.229,19.252,19.2198,19.252,35515.3203
2005-02-02 15:10:00,41.85,41.87,41.81,41.87,68941.50417827298,19.252,19.2612,19.2336,19.2612,68941.5042
2005-02-02 15:15:00,41.87,41.87,41.82,41.85,78412.25626740948,19.2612,19.2612,19.2382,19.252,78412.2563
2005-02-02 15:20:00,41.85,41.93,41.85,41.88,36350.97493036212,19.252,19.2888,19.252,19.2658,36350.9749
2005-02-02 15:25:00,41.89,41.89,41.85,41.89,25905.29247910864,19.2704,19.2704,19.252,19.2704,25905.2925
2005-02-02 15:30:00,41.89,41.9,41.88,41.89,19359.33147632312,19.2704,19.275,19.2658,19.2704,19359.3315
2005-02-02 15:35:00,41.89,41.92,41.87,41.92,33565.45961002786,19.2704,19.2842,19.2612,19.2842,33565.4596
2005-02-02 15:40:00,41.92,42.0,41.92,41.98,77715.87743732591,19.2842,19.321,19.2842,19.3118,77715.8774
2005-02-02 15:45:00,42.0,42.05,41.97,42.0,46518.10584958218,19.321,19.344,19.3072,19.321,46518.1058
2005-02-02 15:50:00,42.0,42.03,41.98,41.99,62813.37047353761,19.321,19.3348,19.3118,19.3164,62813.3705
2005-02-02 15:55:00,41.97,42.0,41.96,42.0,59749.30362116992,19.3072,19.321,19.3026,19.321,59749.3036
2005-02-03 09:30:00,42.97,43.28,42.86,43.28,468802.2284122563,19.7672,19.9098,19.7166,19.9098,468802.2284
2005-02-03 09:35:00,43.17,43.28,43.04,43.14,169498.60724233984,19.8592,19.9098,19.7994,19.8454,169498.6072
2005-02-03 09:40:00,43.15,43.54,43.07,43.54,229805.01392757663,19.85,20.0294,19.8132,20.0294,229805.0139
2005-02-03 09:45:00,43.55,43.56,43.34,43.34,138440.1114206128,20.034,20.0386,19.9374,19.9374,138440.1114
2005-02-03 09:50:00,43.35,43.35,43.12,43.18,126183.84401114206,19.942,19.942,19.8362,19.8638,126183.844
2005-02-03 09:55:00,43.17,43.35,43.17,43.33,175348.1894150418,19.8592,19.942,19.8592,19.9328,175348.1894
2005-02-03 10:00:00,43.33,43.33,43.17,43.21,103621.16991643456,19.9328,19.9328,19.8592,19.8776,103621.1699
2005-02-03 10:05:00,43.19,43.2,43.07,43.09,86768.80222841226,19.8684,19.873,19.8132,19.8224,86768.8022
2005-02-03 10:10:00,43.09,43.12,43.02,43.03,159610.02785515322,19.8224,19.8362,19.7902,19.7948,159610.0279
2005-02-03 10:15:00,43.05,43.05,42.97,43.04,178412.25626740948,19.804,19.804,19.7672,19.7994,178412.2563
2005-02-03 10:20:00,43.04,43.12,43.04,43.07,165041.782729805,19.7994,19.8362,19.7994,19.8132,165041.7827
2005-02-03 10:25:00,43.07,43.07,43.0,43.01,55849.58217270195,19.8132,19.8132,19.781,19.7856,55849.5822
2005-02-03 10:30:00,43.0,43.04,42.97,43.03,91086.35097493036,19.781,19.7994,19.7672,19.7948,91086.351
2005-02-03 10:35:00,43.03,43.03,42.99,43.03,40807.79944289694,19.7948,19.7948,19.7764,19.7948,40807.7994
2005-02-03 10:40:00,43.02,43.1,43.02,43.07,111002.78551532034,19.7902,19.827,19.7902,19.8132,111002.7855
2005-02-03 10:45:00,43.07,43.07,43.0,43.01,53621.16991643454,19.8132,19.8132,19.781,19.7856,53621.1699
2005-02-03 10:50:00,43.02,43.04,42.98,43.01,72423.39832869082,19.7902,19.7994,19.7718,19.7856,72423.3983
2005-02-03 10:55:00,43.02,43.02,42.79,42.97,88857.93871866296,19.7902,19.7902,19.6844,19.7672,88857.9387
2005-02-03 11:00:00,42.97,43.01,42.94,42.94,53481.89415041783,19.7672,19.7856,19.7534,19.7534,53481.8942
2005-02-03 11:05:00,42.94,43.02,42.87,42.99,50139.27576601672,19.7534,19.7902,19.7212,19.7764,50139.2758
2005-02-03 11:10:00,42.99,43.02,42.96,42.96,33147.632311977715,19.7764,19.7902,19.7626,19.7626,33147.6323
2005-02-03 11:15:00,42.96,43.02,42.89,43.02,55849.58217270195,19.7626,19.7902,19.7304,19.7902,55849.5822
2005-02-03 11:20:00,43.01,43.02,42.94,42.94,40668.52367688023,19.7856,19.7902,19.7534,19.7534,40668.5237
2005-02-03 11:25:00,42.94,42.97,42.9,42.97,103899.72144846796,19.7534,19.7672,19.735,19.7672,103899.7214
2005-02-03 11:30:00,42.97,43.02,42.95,42.99,52646.23955431755,19.7672,19.7902,19.758,19.7764,52646.2396
2005-02-03 11:35:00,42.99,43.0,42.95,42.99,35933.14763231198,19.7764,19.781,19.758,19.7764,35933.1476
2005-02-03 11:40:00,42.99,43.07,42.99,43.05,39554.31754874652,19.7764,19.8132,19.7764,19.804,39554.3175
2005-02-03 11:45:00,43.04,43.04,43.01,43.03,31197.771587743733,19.7994,19.7994,19.7856,19.7948,31197.7716
2005-02-03 11:50:00,43.03,43.03,43.02,43.02,22701.949860724235,19.7948,19.7948,19.7902,19.7902,22701.9499
2005-02-03 11:55:00,43.02,43.04,43.02,43.04,25905.29247910864,19.7902,19.7994,19.7902,19.7994,25905.2925
2005-02-03 12:00:00,43.04,43.04,43.0,43.03,31894.1504178273,19.7994,19.7994,19.781,19.7948,31894.1504
2005-02-03 12:05:00,43.03,43.03,42.91,42.91,43036.21169916435,19.7948,19.7948,19.7396,19.7396,43036.2117
2005-02-03 12:10:00,42.91,42.99,42.91,42.99,21309.192200557103,19.7396,19.7764,19.7396,19.7764,21309.1922
2005-02-03 12:15:00,42.99,42.99,42.91,42.91,31754.874651810587,19.7764,19.7764,19.7396,19.7396,31754.8747
2005-02-03 12:20:00,42.91,42.98,42.91,42.96,30501.392757660167,19.7396,19.7718,19.7396,19.7626,30501.3928
2005-02-03 12:25:00,42.97,42.98,42.94,42.98,19777.15877437326,19.7672,19.7718,19.7534,19.7718,19777.1588
2005-02-03 12:30:00,42.98,43.05,42.98,43.02,154874.65181058497,19.7718,19.804,19.7718,19.7902,154874.6518
2005-02-03 12:35:00,43.02,43.04,43.01,43.03,30501.392757660167,19.7902,19.7994,19.7856,19.7948,30501.3928
2005-02-03 12:40:00,43.02,43.02,43.01,43.02,39832.86908077994,19.7902,19.7902,19.7856,19.7902,39832.8691
2005-02-03 12:45:00,43.02,43.04,43.0,43.0,20752.089136490253,19.7902,19.7994,19.781,19.781,20752.0891
2005-02-03 12:50:00,43.0,43.02,42.97,42.98,75069.63788300836,19.781,19.7902,19.7672,19.7718,75069.6379
2005-02-03 12:55:00,42.98,43.02,42.98,42.99,16016.713091922007,19.7718,19.7902,19.7718,19.7764,16016.7131
2005-02-03 13:00:00,42.98,42.98,42.94,42.94,22701.949860724235,19.7718,19.7718,19.7534,19.7534,22701.9499
2005-02-03 13:05:00,42.94,42.96,42.89,42.92,67409.47075208914,19.7534,19.7626,19.7304,19.7442,67409.4708
2005-02-03 13:10:00,42.91,42.93,42.9,42.91,17409.47075208914,19.7396,19.7488,19.735,19.7396,17409.4708
2005-02-03 13:15:00,42.91,42.93,42.91,42.92,17130.91922005571,19.7396,19.7488,19.7396,19.7442,17130.9192
2005-02-03 13:20:00,42.92,42.94,42.92,42.93,29665.73816155989,19.7442,19.7534,19.7442,19.7488,29665.7382
2005-02-03 13:25:00,42.92,42.93,42.89,42.9,18523.676880222843,19.7442,19.7488,19.7304,19.735,18523.6769
2005-02-03 13:30:00,42.91,42.95,42.91,42.91,22841.225626740947,19.7396,19.758,19.7396,19.7396,22841.2256
2005-02-03 13:35:00,42.91,42.94,42.91,42.94,63927.57660167131,19.7396,19.7534,19.7396,19.7534,63927.5766
2005-02-03 13:40:00,42.94,42.94,42.86,42.86,32172.70194986073,19.7534,19.7534,19.7166,19.7166,32172.7019
2005-02-03 13:45:00,42.86,42.92,42.86,42.9,21309.192200557103,19.7166,19.7442,19.7166,19.735,21309.1922
2005-02-03 13:50:00,42.91,42.94,42.9,42.91,44428.96935933148,19.7396,19.7534,19.735,19.7396,44428.9694
2005-02-03 13:55:00,42.9,42.91,42.86,42.87,14345.403899721448,19.735,19.7396,19.7166,19.7212,14345.4039
2005-02-03 14:00:00,42.87,42.94,42.86,42.9,61281.337047353765,19.7212,19.7534,19.7166,19.735,61281.337
2005-02-03 14:05:00,42.9,42.94,42.89,42.9,45961.00278551533,19.735,19.7534,19.7304,19.735,45961.0028
2005-02-03 14:10:00,42.9,42.94,42.89,42.91,19637.883008356548,19.735,19.7534,19.7304,19.7396,19637.883
2005-02-03 14:15:00,42.91,42.97,42.91,42.97,31476.32311977716,19.7396,19.7672,19.7396,19.7672,31476.3231
2005-02-03 14:20:00,42.97,43.04,42.94,42.94,52367.68802228413,19.7672,19.7994,19.7534,19.7534,52367.688
2005-02-03 14:25:00,42.94,43.01,42.94,42.99,16155.98885793872,19.7534,19.7856,19.7534,19.7764,16155.9889
2005-02-03 14:30:00,42.99,42.99,42.97,42.99,37325.90529247911,19.7764,19.7764,19.7672,19.7764,37325.9053
2005-02-03 14:35:00,42.99,43.02,42.98,43.0,37465.18105849582,19.7764,19.7902,19.7718,19.781,37465.1811
2005-02-03 14:40:00,42.99,43.02,42.97,43.0,40389.9721448468,19.7764,19.7902,19.7672,19.781,40389.9721
2005-02-03 14:45:00,43.0,43.07,42.99,43.07,227715.87743732592,19.781,19.8132,19.7764,19.8132,227715.8774
2005-02-03 14:50:00,43.04,43.08,42.99,43.04,55153.203342618384,19.7994,19.8178,19.7764,19.7994,55153.2033
2005-02-03 14:55:00,43.04,43.04,43.02,43.04,21309.192200557103,19.7994,19.7994,19.7902,19.7994,21309.1922
2005-02-03 15:00:00,43.04,43.04,42.99,43.04,74233.98328690809,19.7994,19.7994,19.7764,19.7994,74233.9833
2005-02-03 15:05:00,43.04,43.04,43.02,43.02,64902.50696378831,19.7994,19.7994,19.7902,19.7902,64902.507
2005-02-03 15:10:00,43.02,43.07,43.02,43.06,62534.818941504185,19.7902,19.8132,19.7902,19.8086,62534.8189
2005-02-03 15:15:00,43.07,43.08,43.04,43.06,101532.03342618384,19.8132,19.8178,19.7994,19.8086,101532.0334
2005-02-03 15:20:00,43.06,43.06,43.04,43.05,44428.96935933148,19.8086,19.8086,19.7994,19.804,44428.9694
2005-02-03 15:25:00,43.05,43.1,43.04,43.06,85654.59610027856,19.804,19.827,19.7994,19.8086,85654.5961
2005-02-03 15:30:00,43.07,43.09,43.04,43.07,77715.87743732591,19.8132,19.8224,19.7994,19.8132,77715.8774
2005-02-03 15:35:00,43.07,43.12,43.07,43.12,56824.51253481895,19.8132,19.8362,19.8132,19.8362,56824.5125
2005-02-03 15:40:00,43.12,43.12,43.06,43.07,55710.30640668524,19.8362,19.8362,19.8086,19.8132,55710.3064
2005-02-03 15:45:00,43.07,43.09,43.05,43.07,74930.36211699164,19.8132,19.8224,19.804,19.8132,74930.3621
2005-02-03 15:50:00,43.07,43.14,43.04,43.1,119080.7799442897,19.8132,19.8454,19.7994,19.827,119080.7799
2005-02-03 15:55:00,43.09,43.14,43.06,43.09,82311.97771587744,19.8224,19.8454,19.8086,19.8224,82311.9777
2005-02-04 09:30:00,39.84,40.93,39.67,40.44,447493.0362116992,18.3273,18.8287,18.2491,18.6033,447493.0362
2005-02-04 09:35:00,40.44,40.71,40.28,40.53,537325.9052924791,18.6033,18.7275,18.5297,18.6447,537325.9053
2005-02-04 09:40:00,40.54,41.29,40.54,41.06,432869.0807799443,18.6493,18.9943,18.6493,18.8885,432869.0808
2005-02-04 09:45:00,41.06,41.54,41.05,41.54,390668.5236768802,18.8885,19.1093,18.8839,19.1093,390668.5237
2005-02-04 09:50:00,41.5,41.9,41.5,41.83,618662.9526462395,19.0909,19.275,19.0909,19.2428,618662.9526
2005-02-04 09:55:00,41.83,42.15,41.82,42.1,569080.7799442897,19.2428,19.39,19.2382,19.367,569080.7799
2005-02-04 10:00:00,42.11,42.46,41.97,42.13,375905.2924791087,19.3716,19.5326,19.3072,19.3808,375905.2925
2005-02-04 10:05:00,42.13,42.22,41.9,41.98,429108.63509749307,19.3808,19.4222,19.275,19.3118,429108.6351
2005-02-04 10:10:00,41.97,41.97,41.82,41.85,263788.3008356546,19.3072,19.3072,19.2382,19.252,263788.3008
2005-02-04 10:15:00,41.85,41.86,41.64,41.74,353760.44568245125,19.252,19.2566,19.1553,19.2013,353760.4457
2005-02-04 10:20:00,41.74,41.77,41.57,41.58,210445.6824512535,19.2013,19.2151,19.1231,19.1277,210445.6825
2005-02-04 10:25:00,41.58,41.68,41.36,41.57,430919.2200557104,19.1277,19.1737,19.0265,19.1231,430919.2201
2005-02-04 10:30:00,41.57,41.64,41.44,41.48,205153.2033426184,19.1231,19.1553,19.0633,19.0817,205153.2033
2005-02-04 10:35:00,41.44,42.02,41.41,41.77,164763.2311977716,19.0633,19.3302,19.0495,19.2151,164763.2312
2005-02-04 10:40:00,41.79,41.98,41.64,41.76,270334.26183844014,19.2244,19.3118,19.1553,19.2105,270334.2618
2005-02-04 10:45:00,41.79,41.85,41.76,41.79,138579.38718662952,19.2244,19.252,19.2105,19.2244,138579.3872
2005-02-04 10:50:00,41.82,41.97,41.8,41.83,95264.62395543176,19.2382,19.3072,19.229,19.2428,95264.624
2005-02-04 10:55:00,41.83,41.9,41.81,41.9,137604.45682451254,19.2428,19.275,19.2336,19.275,137604.4568
2005-02-04 11:00:00,41.89,41.97,41.85,41.9,81754.87465181059,19.2704,19.3072,19.252,19.275,81754.8747
2005-02-04 11:05:00,41.9,41.91,41.78,41.78,105013.92757660168,19.275,19.2796,19.2198,19.2198,105013.9276
2005-02-04 11:10:00,41.79,41.8,41.59,41.66,77158.77437325906,19.2244,19.229,19.1323,19.1645,77158.7744
2005-02-04 11:15:00,41.68,41.75,41.67,41.72,84818.94150417828,19.1737,19.2059,19.1691,19.1921,84818.9415
2005-02-04 11:20:00,41.69,41.69,41.51,41.57,153760.44568245127,19.1783,19.1783,19.0955,19.1231,153760.4457
2005-02-04 11:25:00,41.56,41.64,41.51,41.53,107520.89136490252,19.1185,19.1553,19.0955,19.1047,107520.8914
2005-02-04 11:30:00,41.53,41.62,41.29,41.36,107520.89136490252,19.1047,19.1461,18.9943,19.0265,107520.8914
2005-02-04 11:35:00,41.3,41.65,41.3,41.65,75208.91364902507,18.9989,19.1599,18.9989,19.1599,75208.9136
2005-02-04 11:40:00,41.67,41.75,41.65,41.75,106267.4094707521,19.1691,19.2059,19.1599,19.2059,106267.4095
2005-02-04 11:45:00,41.75,41.99,41.75,41.89,175626.74094707522,19.2059,19.3164,19.2059,19.2704,175626.7409
2005-02-04 11:50:00,41.9,41.93,41.79,41.88,134401.11420612814,19.275,19.2888,19.2244,19.2658,134401.1142
2005-02-04 11:55:00,41.88,41.89,41.72,41.83,137325.90529247912,19.2658,19.2704,19.1921,19.2428,137325.9053
2005-02-04 12:00:00,41.83,41.83,41.76,41.77,46657.38161559889,19.2428,19.2428,19.2105,19.2151,46657.3816
2005-02-04 12:05:00,41.76,41.77,41.64,41.65,109749.30362116992,19.2105,19.2151,19.1553,19.1599,109749.3036
2005-02-04 12:10:00,41.65,41.67,41.58,41.58,34261.83844011142,19.1599,19.1691,19.1277,19.1277,34261.8384
2005-02-04 12:15:00,41.56,41.64,41.53,41.54,27576.601671309192,19.1185,19.1553,19.1047,19.1093,27576.6017
2005-02-04 12:20:00,41.55,41.55,41.46,41.48,79526.46239554317,19.1139,19.1139,19.0725,19.0817,79526.4624
2005-02-04 12:25:00,41.48,41.54,41.47,41.49,76323.11977715878,19.0817,19.1093,19.0771,19.0863,76323.1198
2005-02-04 12:30:00,41.49,41.54,41.47,41.49,45682.45125348189,19.0863,19.1093,19.0771,19.0863,45682.4513
2005-02-04 12:35:00,41.49,41.49,41.42,41.45,175626.74094707522,19.0863,19.0863,19.0541,19.0679,175626.7409
2005-02-04 12:40:00,41.44,41.46,41.41,41.43,117409.47075208914,19.0633,19.0725,19.0495,19.0587,117409.4708
2005-02-04 12:45:00,41.44,41.5,41.37,41.44,105153.2033426184,19.0633,19.0909,19.0311,19.0633,105153.2033
2005-02-04 12:50:00,41.44,41.5,41.44,41.44,37186.6295264624,19.0633,19.0909,19.0633,19.0633,37186.6295
2005-02-04 12:55:00,41.44,41.63,41.44,41.54,77994.42896935933,19.0633,19.1507,19.0633,19.1093,77994.429
2005-02-04 13:00:00,41.54,41.62,41.52,41.56,28830.08356545961,19.1093,19.1461,19.1001,19.1185,28830.0836
2005-02-04 13:05:00,41.57,41.57,41.51,41.54,31337.04735376045,19.1231,19.1231,19.0955,19.1093,31337.0474
2005-02-04 13:10:00,41.54,41.54,41.49,41.49,53760.44568245126,19.1093,19.1093,19.0863,19.0863,53760.4457
2005-02-04 13:15:00,41.5,41.5,41.44,41.45,101810.58495821728,19.0909,19.0909,19.0633,19.0679,101810.585
2005-02-04 13:20:00,41.44,41.6,41.38,41.56,87186.6295264624,19.0633,19.1369,19.0357,19.1185,87186.6295
2005-02-04 13:25:00,41.58,41.58,41.46,41.46,10445.682451253482,19.1277,19.1277,19.0725,19.0725,10445.6825
2005-02-04 13:30:00,41.46,41.51,41.45,41.49,31894.1504178273,19.0725,19.0955,19.0679,19.0863,31894.1504
2005-02-04 13:35:00,41.49,41.51,41.49,41.5,46657.38161559889,19.0863,19.0955,19.0863,19.0909,46657.3816
2005-02-04 13:40:00,41.5,41.5,41.44,41.46,157799.44289693594,19.0909,19.0909,19.0633,19.0725,157799.4429
2005-02-04 13:45:00,41.46,41.46,41.43,41.44,103481.89415041784,19.0725,19.0725,19.0587,19.0633,103481.8942
2005-02-04 13:50:00,41.43,41.46,41.36,41.41,172701.94986072424,19.0587,19.0725,19.0265,19.0495,172701.9499
2005-02-04 13:55:00,41.41,41.56,41.4,41.48,65598.88579387187,19.0495,19.1185,19.0449,19.0817,65598.8858
2005-02-04 14:00:00,41.47,41.49,41.35,41.35,150139.2757660167,19.0771,19.0863,19.0219,19.0219,150139.2758
2005-02-04 14:05:00,41.34,41.36,41.29,41.31,86768.80222841226,19.0173,19.0265,18.9943,19.0035,86768.8022
2005-02-04 14:10:00,41.31,41.34,41.29,41.31,76323.11977715878,19.0035,19.0173,18.9943,19.0035,76323.1198
2005-02-04 14:15:00,41.31,41.36,41.29,41.36,56545.96100278552,19.0035,19.0265,18.9943,19.0265,56545.961
2005-02-04 14:20:00,41.36,41.39,41.33,41.39,72005.57103064067,19.0265,19.0403,19.0127,19.0403,72005.571
2005-02-04 14:25:00,41.4,41.41,41.32,41.36,48328.690807799445,19.0449,19.0495,19.0081,19.0265,48328.6908
2005-02-04 14:30:00,41.37,41.37,41.31,41.32,101810.58495821728,19.0311,19.0311,19.0035,19.0081,101810.585
2005-02-04 14:35:00,41.32,41.32,41.21,41.25,71448.46796657382,19.0081,19.0081,18.9575,18.9759,71448.468
2005-02-04 14:40:00,41.26,41.26,41.17,41.25,107938.71866295264,18.9805,18.9805,18.9391,18.9759,107938.7187
2005-02-04 14:45:00,41.25,41.32,41.24,41.29,180779.9442896936,18.9759,19.0081,18.9713,18.9943,180779.9443
2005-02-04 14:50:00,41.29,41.32,41.27,41.29,55013.92757660167,18.9943,19.0081,18.9851,18.9943,55013.9276
2005-02-04 14:55:00,41.3,41.46,41.29,41.41,124930.36211699164,18.9989,19.0725,18.9943,19.0495,124930.3621
2005-02-04 15:00:00,41.39,41.46,41.36,41.44,108913.64902506964,19.0403,19.0725,19.0265,19.0633,108913.649
2005-02-04 15:05:00,41.42,41.53,41.42,41.53,174791.08635097495,19.0541,19.1047,19.0541,19.1047,174791.0864
2005-02-04 15:10:00,41.53,41.66,41.5,41.64,204596.1002785516,19.1047,19.1645,19.0909,19.1553,204596.1003
2005-02-04 15:15:00,41.62,41.62,41.57,41.58,120334.26183844011,19.1461,19.1461,19.1231,19.1277,120334.2618
2005-02-04 15:20:00,41.58,41.65,41.58,41.64,122005.57103064068,19.1277,19.1599,19.1277,19.1553,122005.571
2005-02-04 15:25:00,41.65,41.75,41.61,41.75,138440.1114206128,19.1599,19.2059,19.1415,19.2059,138440.1114
2005-02-04 15:30:00,41.76,41.77,41.67,41.7,68662.95264623956,19.2105,19.2151,19.1691,19.1829,68662.9526
2005-02-04 15:35:00,41.7,41.72,41.68,41.69,139972.14484679667,19.1829,19.1921,19.1737,19.1783,139972.1448
2005-02-04 15:40:00,41.69,41.79,41.64,41.77,103621.16991643456,19.1783,19.2244,19.1553,19.2151,103621.1699
2005-02-04 15:45:00,41.78,41.85,41.77,41.77,190529.24791086352,19.2198,19.252,19.2151,19.2151,190529.2479
2005-02-04 15:50:00,41.77,41.79,41.71,41.77,112256.26740947076,19.2151,19.2244,19.1875,19.2151,112256.2674
2005-02-04 15:55:00,41.76,41.82,41.72,41.77,202089.1364902507,19.2105,19.2382,19.1921,19.2151,202089.1365
2005-02-07 09:30:00,41.77,41.79,41.77,41.79,1114.2061281337049,19.2151,19.2244,19.2151,19.2244,1114.2061
2005-02-07 09:35:00,41.47,41.72,41.46,41.57,269777.1587743733,19.0771,19.1921,19.0725,19.1231,269777.1588
2005-02-07 09:40:00,41.57,41.64,41.54,41.61,96378.83008356548,19.1231,19.1553,19.1093,19.1415,96378.8301
2005-02-07 09:45:00,41.64,41.64,41.39,41.45,159331.47632311977,19.1553,19.1553,19.0403,19.0679,159331.4763
2005-02-07 09:50:00,41.43,41.57,41.39,41.45,99025.06963788302,19.0587,19.1231,19.0403,19.0679,99025.0696
2005-02-07 09:55:00,41.41,41.53,41.36,41.48,45821.72701949861,19.0495,19.1047,19.0265,19.0817,45821.727
2005-02-07 10:00:00,41.49,41.49,41.36,41.44,87047.3537604457,19.0863,19.0863,19.0265,19.0633,87047.3538
2005-02-07 10:05:00,41.44,41.46,41.33,41.33,39972.14484679666,19.0633,19.0725,19.0127,19.0127,39972.1448
2005-02-07 10:10:00,41.3,41.38,41.28,41.38,54317.54874651811,18.9989,19.0357,18.9897,19.0357,54317.5487
2005-02-07 10:15:00,41.35,41.44,41.34,41.41,34679.66573816156,19.0219,19.0633,19.0173,19.0495,34679.6657
2005-02-07 10:20:00,41.41,41.42,41.34,41.34,47493.03621169917,19.0495,19.0541,19.0173,19.0173,47493.0362
2005-02-07 10:25:00,41.35,41.41,41.35,41.36,36768.802228412256,19.0219,19.0495,19.0219,19.0265,36768.8022
2005-02-07 10:30:00,41.37,41.5,41.37,41.48,64902.50696378831,19.0311,19.0909,19.0311,19.0817,64902.507
2005-02-07 10:35:00,41.48,41.5,41.41,41.44,78690.8077994429,19.0817,19.0909,19.0495,19.0633,78690.8078
2005-02-07 10:40:00,41.44,41.49,41.4,41.44,84261.83844011143,19.0633,19.0863,19.0449,19.0633,84261.8384
2005-02-07 10:45:00,41.45,41.45,41.43,41.44,28272.98050139276,19.0679,19.0679,19.0587,19.0633,28272.9805
2005-02-07 10:50:00,41.44,41.52,41.44,41.51,36908.07799442897,19.0633,19.1001,19.0633,19.0955,36908.078
2005-02-07 10:55:00,41.51,41.53,41.43,41.46,83286.90807799443,19.0955,19.1047,19.0587,19.0725,83286.9081
2005-02-07 11:00:00,41.48,41.5,41.46,41.48,66295.26462395543,19.0817,19.0909,19.0725,19.0817,66295.2646
2005-02-07 11:05:00,41.47,41.49,41.41,41.47,82172.70194986073,19.0771,19.0863,19.0495,19.0771,82172.7019
2005-02-07 11:10:00,41.47,41.52,41.46,41.5,39693.59331476323,19.0771,19.1001,19.0725,19.0909,39693.5933
2005-02-07 11:15:00,41.49,41.54,41.46,41.53,62952.64623955432,19.0863,19.1093,19.0725,19.1047,62952.6462
2005-02-07 11:20:00,41.53,41.6,41.52,41.53,31615.598885793872,19.1047,19.1369,19.1001,19.1047,31615.5989
2005-02-07 11:25:00,41.52,41.52,41.5,41.51,15181.058495821728,19.1001,19.1001,19.0909,19.0955,15181.0585
2005-02-07 11:30:00,41.51,41.53,41.43,41.43,11142.061281337048,19.0955,19.1047,19.0587,19.0587,11142.0613
2005-02-07 11:35:00,41.43,41.49,41.29,41.48,53760.44568245126,19.0587,19.0863,18.9943,19.0817,53760.4457
2005-02-07 11:40:00,41.47,41.51,41.39,41.51,24791.08635097493,19.0771,19.0955,19.0403,19.0955,24791.0864
2005-02-07 11:45:00,41.51,41.51,41.39,41.47,35793.87186629527,19.0955,19.0955,19.0403,19.0771,35793.8719
2005-02-07 11:50:00,41.47,41.51,41.46,41.47,18523.676880222843,19.0771,19.0955,19.0725,19.0771,18523.6769
2005-02-07 11:55:00,41.5,41.51,41.44,41.47,47632.31197771588,19.0909,19.0955,19.0633,19.0771,47632.312
2005-02-07 12:00:00,41.46,41.48,41.38,41.44,38161.55988857939,19.0725,19.0817,19.0357,19.0633,38161.5599
2005-02-07 12:05:00,41.44,41.45,41.34,41.4,27158.774373259053,19.0633,19.0679,19.0173,19.0449,27158.7744
2005-02-07 12:10:00,41.4,41.47,41.4,41.44,58635.09749303621,19.0449,19.0771,19.0449,19.0633,58635.0975
2005-02-07 12:15:00,41.44,41.45,41.43,41.44,13788.300835654596,19.0633,19.0679,19.0587,19.0633,13788.3008
2005-02-07 12:20:00,41.44,41.44,41.39,41.41,42339.83286908078,19.0633,19.0633,19.0403,19.0495,42339.8329
2005-02-07 12:25:00,41.41,41.41,41.39,41.41,28551.532033426185,19.0495,19.0495,19.0403,19.0495,28551.532
2005-02-07 12:30:00,41.4,41.43,41.39,41.4,26183.844011142064,19.0449,19.0587,19.0403,19.0449,26183.844
2005-02-07 12:35:00,41.39,41.45,41.34,41.44,61699.1643454039,19.0403,19.0679,19.0173,19.0633,61699.1643
2005-02-07 12:40:00,41.44,41.44,41.42,41.44,35236.76880222841,19.0633,19.0633,19.0541,19.0633,35236.7688
2005-02-07 12:45:00,41.44,41.45,41.44,41.44,11002.785515320336,19.0633,19.0679,19.0633,19.0633,11002.7855
2005-02-07 12:50:00,41.44,41.45,41.42,41.43,35376.044568245125,19.0633,19.0679,19.0541,19.0587,35376.0446
2005-02-07 12:55:00,41.42,41.42,41.31,41.33,10445.682451253482,19.0541,19.0541,19.0035,19.0127,10445.6825
2005-02-07 13:00:00,41.31,41.42,41.31,41.39,44846.796657381616,19.0035,19.0541,19.0035,19.0403,44846.7967
2005-02-07 13:05:00,41.39,41.39,41.34,41.34,9610.027855153205,19.0403,19.0403,19.0173,19.0173,9610.0279
2005-02-07 13:10:00,41.36,41.36,41.29,41.33,34540.38997214485,19.0265,19.0265,18.9943,19.0127,34540.39
2005-02-07 13:15:00,41.32,41.35,41.32,41.33,12813.370473537603,19.0081,19.0219,19.0081,19.0127,12813.3705
2005-02-07 13:20:00,41.34,41.34,41.3,41.33,24791.08635097493,19.0173,19.0173,18.9989,19.0127,24791.0864
2005-02-07 13:25:00,41.33,41.38,41.31,41.36,18941.504178272982,19.0127,19.0357,19.0035,19.0265,18941.5042
2005-02-07 13:30:00,41.36,41.36,41.34,41.34,15320.33426183844,19.0265,19.0265,19.0173,19.0173,15320.3343
2005-02-07 13:35:00,41.34,41.34,41.28,41.28,31337.04735376045,19.0173,19.0173,18.9897,18.9897,31337.0474
2005-02-07 13:40:00,41.29,41.31,41.29,41.3,20612.813370473537,18.9943,19.0035,18.9943,18.9989,20612.8134
2005-02-07 13:45:00,41.31,41.31,41.29,41.29,12256.267409470753,19.0035,19.0035,18.9943,18.9943,12256.2674
2005-02-07 13:50:00,41.29,41.34,41.26,41.31,74512.53481894151,18.9943,19.0173,18.9805,19.0035,74512.5348
2005-02-07 13:55:00,41.29,41.29,41.26,41.27,29944.28969359332,18.9943,18.9943,18.9805,18.9851,29944.2897
2005-02-07 14:00:00,41.27,41.32,41.27,41.29,24651.810584958217,18.9851,19.0081,18.9851,18.9943,24651.8106
2005-02-07 14:05:00,41.29,41.29,41.26,41.27,18245.125348189416,18.9943,18.9943,18.9805,18.9851,18245.1253
2005-02-07 14:10:00,41.27,41.31,41.27,41.29,32451.25348189416,18.9851,19.0035,18.9851,18.9943,32451.2535
2005-02-07 14:15:00,41.29,41.37,41.29,41.34,51532.03342618384,18.9943,19.0311,18.9943,19.0173,51532.0334
2005-02-07 14:20:00,41.34,41.38,41.32,41.36,24512.534818941505,19.0173,19.0357,19.0081,19.0265,24512.5348
2005-02-07 14:25:00,41.36,41.36,41.31,41.32,28272.98050139276,19.0265,19.0265,19.0035,19.0081,28272.9805
2005-02-07 14:30:00,41.31,41.43,41.31,41.4,37325.90529247911,19.0035,19.0587,19.0035,19.0449,37325.9053
2005-02-07 14:35:00,41.4,41.4,41.34,41.34,43454.03899721448,19.0449,19.0449,19.0173,19.0173,43454.039
2005-02-07 14:40:00,41.34,41.41,41.34,41.41,37047.35376044569,19.0173,19.0495,19.0173,19.0495,37047.3538
2005-02-07 14:45:00,41.41,41.44,41.38,41.41,54596.10027855154,19.0495,19.0633,19.0357,19.0495,54596.1003
2005-02-07 14:50:00,41.4,41.44,41.37,41.44,41782.72980501393,19.0449,19.0633,19.0311,19.0633,41782.7298
2005-02-07 14:55:00,41.44,41.44,41.35,41.36,31754.874651810587,19.0633,19.0633,19.0219,19.0265,31754.8747
2005-02-07 15:00:00,41.36,41.41,41.36,41.41,34261.83844011142,19.0265,19.0495,19.0265,19.0495,34261.8384
2005-02-07 15:05:00,41.41,41.45,41.4,41.44,31058.49582172702,19.0495,19.0679,19.0449,19.0633,31058.4958
2005-02-07 15:10:00,41.44,41.48,41.43,41.47,127437.32590529248,19.0633,19.0817,19.0587,19.0771,127437.3259
2005-02-07 15:15:00,41.47,41.5,41.46,41.46,66991.643454039,19.0771,19.0909,19.0725,19.0725,66991.6435
2005-02-07 15:20:00,41.46,41.46,41.41,41.42,22005.57103064067,19.0725,19.0725,19.0495,19.0541,22005.571
2005-02-07 15:25:00,41.41,41.52,41.41,41.5,49164.34540389972,19.0495,19.1001,19.0495,19.0909,49164.3454
2005-02-07 15:30:00,41.5,41.51,41.47,41.48,64206.12813370474,19.0909,19.0955,19.0771,19.0817,64206.1281
2005-02-07 15:35:00,41.48,41.5,41.41,41.44,89832.86908077994,19.0817,19.0909,19.0495,19.0633,89832.8691
2005-02-07 15:40:00,41.42,41.51,41.41,41.49,65877.4373259053,19.0541,19.0955,19.0495,19.0863,65877.4373
2005-02-07 15:45:00,41.47,41.47,41.43,41.46,82729.80501392759,19.0771,19.0771,19.0587,19.0725,82729.805
2005-02-07 15:50:00,41.46,41.46,41.44,41.44,44986.072423398335,19.0725,19.0725,19.0633,19.0633,44986.0724
2005-02-07 15:55:00,41.44,41.45,41.38,41.43,62534.818941504185,19.0633,19.0679,19.0357,19.0587,62534.8189
2005-02-08 09:30:00,41.26,41.31,40.93,40.93,88579.38718662954,18.9805,19.0035,18.8287,18.8287,88579.3872
2005-02-08 09:35:00,40.93,41.19,40.93,41.03,22005.57103064067,18.8287,18.9483,18.8287,18.8747,22005.571
2005-02-08 09:40:00,41.03,41.11,41.03,41.06,45682.45125348189,18.8747,18.9115,18.8747,18.8885,45682.4513
2005-02-08 09:45:00,41.06,41.11,41.04,41.11,59331.47632311978,18.8885,18.9115,18.8793,18.9115,59331.4763
2005-02-08 09:50:00,41.11,41.11,41.02,41.04,20612.813370473537,18.9115,18.9115,18.8701,18.8793,20612.8134
2005-02-08 09:55:00,41.04,41.11,41.03,41.11,39554.31754874652,18.8793,18.9115,18.8747,18.9115,39554.3175
2005-02-08 10:00:00,41.1,41.11,41.0,41.0,23537.604456824512,18.9069,18.9115,18.8609,18.8609,23537.6045
2005-02-08 10:05:00,41.0,41.02,40.94,40.95,38440.11142061282,18.8609,18.8701,18.8333,18.8379,38440.1114
2005-02-08 10:10:00,40.95,40.98,40.93,40.93,40111.420612813374,18.8379,18.8517,18.8287,18.8287,40111.4206
2005-02-08 10:15:00,40.93,40.94,40.88,40.93,68105.84958217271,18.8287,18.8333,18.8057,18.8287,68105.8496
2005-02-08 10:20:00,40.93,40.95,40.9,40.94,44150.41782729805,18.8287,18.8379,18.8149,18.8333,44150.4178
2005-02-08 10:25:00,40.95,41.0,40.95,40.98,45543.17548746518,18.8379,18.8609,18.8379,18.8517,45543.1755
2005-02-08 10:30:00,40.98,41.05,40.98,41.02,29944.28969359332,18.8517,18.8839,18.8517,18.8701,29944.2897
2005-02-08 10:35:00,41.02,41.03,40.95,40.98,33565.45961002786,18.8701,18.8747,18.8379,18.8517,33565.4596
2005-02-08 10:40:00,40.98,41.0,40.97,41.0,14345.403899721448,18.8517,18.8609,18.8471,18.8609,14345.4039
2005-02-08 10:45:00,41.03,41.03,41.0,41.01,17409.47075208914,18.8747,18.8747,18.8609,18.8655,17409.4708
2005-02-08 10:50:00,41.01,41.09,41.0,41.09,16991.643454038996,18.8655,18.9023,18.8609,18.9023,16991.6435
2005-02-08 10:55:00,41.11,41.11,41.03,41.03,16155.98885793872,18.9115,18.9115,18.8747,18.8747,16155.9889
2005-02-08 11:00:00,41.03,41.06,41.01,41.06,17548.74651810585,18.8747,18.8885,18.8655,18.8885,17548.7465
2005-02-08 11:05:00,41.06,41.06,41.0,41.04,20612.813370473537,18.8885,18.8885,18.8609,18.8793,20612.8134
2005-02-08 11:10:00,41.04,41.06,41.03,41.03,8774.373259052925,18.8793,18.8885,18.8747,18.8747,8774.3733
2005-02-08 11:15:00,41.01,41.03,41.01,41.02,11559.888579387189,18.8655,18.8747,18.8655,18.8701,11559.8886
2005-02-08 11:20:00,41.02,41.02,41.0,41.02,17130.91922005571,18.8701,18.8701,18.8609,18.8701,17130.9192
2005-02-08 11:25:00,41.01,41.02,41.0,41.0,38022.28412256268,18.8655,18.8701,18.8609,18.8609,38022.2841
2005-02-08 11:30:00,41.0,41.09,41.0,41.08,26880.22284122563,18.8609,18.9023,18.8609,18.8977,26880.2228
2005-02-08 11:35:00,41.08,41.08,41.03,41.03,8774.373259052925,18.8977,18.8977,18.8747,18.8747,8774.3733
2005-02-08 11:40:00,41.03,41.03,41.0,41.03,20055.710306406687,18.8747,18.8747,18.8609,18.8747,20055.7103
2005-02-08 11:45:00,41.03,41.05,40.95,40.95,28412.25626740948,18.8747,18.8839,18.8379,18.8379,28412.2563
2005-02-08 11:50:00,40.95,40.95,40.95,40.95,19777.15877437326,18.8379,18.8379,18.8379,18.8379,19777.1588
2005-02-08 11:55:00,40.96,40.98,40.95,40.95,12813.370473537603,18.8425,18.8517,18.8379,18.8379,12813.3705
2005-02-08 12:00:00,40.95,40.95,40.93,40.93,11559.888579387189,18.8379,18.8379,18.8287,18.8287,11559.8886
2005-02-08 12:05:00,40.93,40.97,40.9,40.95,25626.74094707521,18.8287,18.8471,18.8149,18.8379,25626.7409
2005-02-08 12:10:00,40.95,40.95,40.88,40.89,31615.598885793872,18.8379,18.8379,18.8057,18.8103,31615.5989
2005-02-08 12:15:00,40.89,40.89,40.88,40.89,32311.97771587744,18.8103,18.8103,18.8057,18.8103,32311.9777
2005-02-08 12:20:00,40.89,40.91,40.86,40.91,18662.952646239555,18.8103,18.8195,18.7965,18.8195,18662.9526
2005-02-08 12:25:00,40.88,40.9,40.85,40.88,22701.949860724235,18.8057,18.8149,18.7919,18.8057,22701.9499
2005-02-08 12:30:00,40.88,40.9,40.86,40.86,32033.42618384401,18.8057,18.8149,18.7965,18.7965,32033.4262
2005-02-08 12:35:00,40.86,40.9,40.84,40.84,30779.944289693594,18.7965,18.8149,18.7873,18.7873,30779.9443
2005-02-08 12:40:00,40.84,40.85,40.83,40.84,17966.57381615599,18.7873,18.7919,18.7827,18.7873,17966.5738
2005-02-08 12:45:00,40.83,40.85,40.82,40.84,40529.24791086351,18.7827,18.7919,18.7781,18.7873,40529.2479
2005-02-08 12:50:00,40.84,40.85,40.82,40.83,20473.537604456826,18.7873,18.7919,18.7781,18.7827,20473.5376
2005-02-08 12:55:00,40.83,40.84,40.8,40.8,20473.537604456826,18.7827,18.7873,18.7689,18.7689,20473.5376
2005-02-08 13:00:00,40.8,40.82,40.78,40.82,20891.364902506964,18.7689,18.7781,18.7597,18.7781,20891.3649
2005-02-08 13:05:00,40.82,40.9,40.82,40.9,11002.785515320336,18.7781,18.8149,18.7781,18.8149,11002.7855
2005-02-08 13:10:00,40.89,40.93,40.88,40.88,15320.33426183844,18.8103,18.8287,18.8057,18.8057,15320.3343
2005-02-08 13:15:00,40.88,40.93,40.88,40.92,23537.604456824512,18.8057,18.8287,18.8057,18.8241,23537.6045
2005-02-08 13:20:00,40.94,40.98,40.94,40.97,37186.6295264624,18.8333,18.8517,18.8333,18.8471,37186.6295
2005-02-08 13:25:00,40.96,40.97,40.93,40.93,19916.43454038997,18.8425,18.8471,18.8287,18.8287,19916.4345
2005-02-08 13:30:00,40.91,40.95,40.91,40.95,11559.888579387189,18.8195,18.8379,18.8195,18.8379,11559.8886
2005-02-08 13:35:00,40.95,40.95,40.91,40.92,12116.99164345404,18.8379,18.8379,18.8195,18.8241,12116.9916
2005-02-08 13:40:00,40.91,40.91,40.88,40.89,22423.398328690808,18.8195,18.8195,18.8057,18.8103,22423.3983
2005-02-08 13:45:00,40.89,40.9,40.85,40.85,16852.367688022285,18.8103,18.8149,18.7919,18.7919,16852.3677
2005-02-08 13:50:00,40.85,40.85,40.83,40.85,13649.025069637884,18.7919,18.7919,18.7827,18.7919,13649.0251
2005-02-08 13:55:00,40.84,40.85,40.83,40.83,15738.16155988858,18.7873,18.7919,18.7827,18.7827,15738.1616
2005-02-08 14:00:00,40.84,40.89,40.83,40.85,26601.671309192203,18.7873,18.8103,18.7827,18.7919,26601.6713
2005-02-08 14:05:00,40.87,40.9,40.86,40.87,24373.2590529248,18.8011,18.8149,18.7965,18.8011,24373.2591
2005-02-08 14:10:00,40.87,40.93,40.87,40.93,25905.29247910864,18.8011,18.8287,18.8011,18.8287,25905.2925
2005-02-08 14:15:00,40.93,41.01,40.93,41.0,29944.28969359332,18.8287,18.8655,18.8287,18.8609,29944.2897
2005-02-08 14:20:00,40.96,40.96,40.93,40.95,23259.05292479109,18.8425,18.8425,18.8287,18.8379,23259.0529
2005-02-08 14:25:00,40.95,40.96,40.94,40.94,22701.949860724235,18.8379,18.8425,18.8333,18.8333,22701.9499
2005-02-08 14:30:00,40.94,41.0,40.91,41.0,41364.902506963794,18.8333,18.8609,18.8195,18.8609,41364.9025
2005-02-08 14:35:00,41.01,41.11,41.0,41.06,81476.32311977717,18.8655,18.9115,18.8609,18.8885,81476.3231
2005-02-08 14:40:00,41.1,41.11,41.07,41.1,41086.35097493036,18.9069,18.9115,18.8931,18.9069,41086.351
2005-02-08 14:45:00,41.11,41.13,41.08,41.11,60027.85515320335,18.9115,18.9207,18.8977,18.9115,60027.8552
2005-02-08 14:50:00,41.1,41.13,41.08,41.13,39693.59331476323,18.9069,18.9207,18.8977,18.9207,39693.5933
2005-02-08 14:55:00,41.13,41.18,41.11,41.18,50557.10306406685,18.9207,18.9437,18.9115,18.9437,50557.1031
2005-02-08 15:00:00,41.2,41.22,41.18,41.19,65738.16155988858,18.9529,18.9621,18.9437,18.9483,65738.1616
2005-02-08 15:05:00,41.19,41.19,41.13,41.14,30501.392757660167,18.9483,18.9483,18.9207,18.9253,30501.3928
2005-02-08 15:10:00,41.14,41.22,41.14,41.21,69916.43454038998,18.9253,18.9621,18.9253,18.9575,69916.4345
2005-02-08 15:15:00,41.21,41.23,41.14,41.16,50974.930362117,18.9575,18.9667,18.9253,18.9345,50974.9304
2005-02-08 15:20:00,41.16,41.21,41.15,41.18,34679.66573816156,18.9345,18.9575,18.9299,18.9437,34679.6657
2005-02-08 15:25:00,41.19,41.2,41.18,41.19,29526.46239554317,18.9483,18.9529,18.9437,18.9483,29526.4624
2005-02-08 15:30:00,41.18,41.2,41.18,41.18,63927.57660167131,18.9437,18.9529,18.9437,18.9437,63927.5766
2005-02-08 15:35:00,41.18,41.21,41.18,41.2,40389.9721448468,18.9437,18.9575,18.9437,18.9529,40389.9721
2005-02-08 15:40:00,41.2,41.22,41.2,41.21,41364.902506963794,18.9529,18.9621,18.9529,18.9575,41364.9025
2005-02-08 15:45:00,41.21,41.21,41.2,41.21,46518.10584958218,18.9575,18.9575,18.9529,18.9575,46518.1058
2005-02-08 15:50:00,41.21,41.24,41.2,41.23,48189.41504178273,18.9575,18.9713,18.9529,18.9667,48189.415
2005-02-08 15:55:00,41.23,41.26,41.21,41.21,37604.45682451253,18.9667,18.9805,18.9575,18.9575,37604.4568
2005-02-09 09:30:00,41.11,41.21,41.1,41.19,46935.93314763231,18.9115,18.9575,18.9069,18.9483,46935.9331
2005-02-09 09:35:00,41.21,41.49,41.11,41.44,46935.93314763231,18.9575,19.0863,18.9115,19.0633,46935.9331
2005-02-09 09:40:00,41.44,41.44,41.33,41.34,39415.04178272981,19.0633,19.0633,19.0127,19.0173,39415.0418
2005-02-09 09:45:00,41.34,41.34,41.1,41.14,33844.01114206128,19.0173,19.0173,18.9069,18.9253,33844.0111
2005-02-09 09:50:00,41.14,41.24,41.14,41.21,13091.922005571032,18.9253,18.9713,18.9253,18.9575,13091.922
2005-02-09 09:55:00,41.23,41.23,41.16,41.23,10724.23398328691,18.9667,18.9667,18.9345,18.9667,10724.234
2005-02-09 10:00:00,41.26,41.33,41.18,41.18,21727.01949860724,18.9805,19.0127,18.9437,18.9437,21727.0195
2005-02-09 10:05:00,41.22,41.23,41.12,41.16,35793.87186629527,18.9621,18.9667,18.9161,18.9345,35793.8719
2005-02-09 10:10:00,41.16,41.18,40.95,40.95,37465.18105849582,18.9345,18.9437,18.8379,18.8379,37465.1811
2005-02-09 10:15:00,40.96,41.0,40.95,40.98,15459.610027855157,18.8425,18.8609,18.8379,18.8517,15459.61
2005-02-09 10:20:00,40.98,41.03,40.97,41.02,56824.51253481895,18.8517,18.8747,18.8471,18.8701,56824.5125
2005-02-09 10:25:00,41.02,41.03,40.95,41.0,44011.14206128134,18.8701,18.8747,18.8379,18.8609,44011.1421
2005-02-09 10:30:00,41.0,41.02,40.88,40.88,39275.766016713096,18.8609,18.8701,18.8057,18.8057,39275.766
2005-02-09 10:35:00,40.88,40.89,40.86,40.88,22144.846796657384,18.8057,18.8103,18.7965,18.8057,22144.8468
2005-02-09 10:40:00,40.88,40.88,40.79,40.8,30083.56545961003,18.8057,18.8057,18.7643,18.7689,30083.5655
2005-02-09 10:45:00,40.8,40.8,40.68,40.7,51810.58495821728,18.7689,18.7689,18.7137,18.7229,51810.585
2005-02-09 10:50:00,40.7,40.7,40.64,40.65,44011.14206128134,18.7229,18.7229,18.6953,18.6999,44011.1421
2005-02-09 10:55:00,40.65,40.68,40.64,40.65,42339.83286908078,18.6999,18.7137,18.6953,18.6999,42339.8329
2005-02-09 11:00:00,40.65,40.67,40.6,40.64,78272.98050139277,18.6999,18.7091,18.6769,18.6953,78272.9805
2005-02-09 11:05:00,40.66,40.66,40.57,40.57,53621.16991643454,18.7045,18.7045,18.6631,18.6631,53621.1699
2005-02-09 11:10:00,40.58,40.64,40.42,40.43,50696.378830083566,18.6677,18.6953,18.5941,18.5987,50696.3788
2005-02-09 11:15:00,40.44,40.48,40.39,40.47,72980.50139275767,18.6033,18.6217,18.5803,18.6171,72980.5014
2005-02-09 11:20:00,40.46,40.56,40.41,40.42,88300.8356545961,18.6125,18.6585,18.5895,18.5941,88300.8357
2005-02-09 11:25:00,40.43,40.46,40.32,40.34,42618.38440111421,18.5987,18.6125,18.5481,18.5573,42618.3844
2005-02-09 11:30:00,40.34,40.34,40.22,40.29,95821.72701949862,18.5573,18.5573,18.5021,18.5343,95821.727
2005-02-09 11:35:00,40.29,40.37,40.29,40.33,270612.8133704736,18.5343,18.5711,18.5343,18.5527,270612.8134
2005-02-09 11:40:00,40.35,40.38,40.28,40.29,40529.24791086351,18.5619,18.5757,18.5297,18.5343,40529.2479
2005-02-09 11:45:00,40.28,40.3,40.23,40.26,21866.29526462396,18.5297,18.5389,18.5067,18.5205,21866.2953
2005-02-09 11:50:00,40.27,40.31,40.27,40.28,31058.49582172702,18.5251,18.5435,18.5251,18.5297,31058.4958
2005-02-09 11:55:00,40.29,40.3,40.27,40.29,30501.392757660167,18.5343,18.5389,18.5251,18.5343,30501.3928
2005-02-09 12:00:00,40.3,40.36,40.29,40.29,49860.72423398329,18.5389,18.5665,18.5343,18.5343,49860.7242
2005-02-09 12:05:00,40.31,40.31,40.28,40.28,40111.420612813374,18.5435,18.5435,18.5297,18.5297,40111.4206
2005-02-09 12:10:00,40.28,40.32,40.28,40.32,33704.73537604457,18.5297,18.5481,18.5297,18.5481,33704.7354
2005-02-09 12:15:00,40.32,40.39,40.32,40.37,99442.89693593315,18.5481,18.5803,18.5481,18.5711,99442.8969
2005-02-09 12:20:00,40.38,40.55,40.38,40.55,63927.57660167131,18.5757,18.6539,18.5757,18.6539,63927.5766
2005-02-09 12:25:00,40.56,40.57,40.39,40.39,20334.26183844012,18.6585,18.6631,18.5803,18.5803,20334.2618
2005-02-09 12:30:00,40.39,40.5,40.38,40.5,10863.50974930362,18.5803,18.6309,18.5757,18.6309,10863.5097
2005-02-09 12:35:00,40.5,40.5,40.44,40.49,11281.337047353762,18.6309,18.6309,18.6033,18.6263,11281.337
2005-02-09 12:40:00,40.5,40.52,40.49,40.49,9749.303621169916,18.6309,18.6401,18.6263,18.6263,9749.3036
2005-02-09 12:45:00,40.5,40.5,40.47,40.47,7938.718662952647,18.6309,18.6309,18.6171,18.6171,7938.7187
2005-02-09 12:50:00,40.47,40.5,40.47,40.49,9192.200557103064,18.6171,18.6309,18.6171,18.6263,9192.2006
2005-02-09 12:55:00,40.48,40.49,40.42,40.42,9749.303621169916,18.6217,18.6263,18.5941,18.5941,9749.3036
2005-02-09 13:00:00,40.44,40.45,40.41,40.45,4874.651810584958,18.6033,18.6079,18.5895,18.6079,4874.6518
2005-02-09 13:05:00,40.44,40.51,40.44,40.51,49582.172701949865,18.6033,18.6355,18.6033,18.6355,49582.1727
2005-02-09 13:10:00,40.51,40.51,40.5,40.5,7381.615598885794,18.6355,18.6355,18.6309,18.6309,7381.6156
2005-02-09 13:15:00,40.5,40.5,40.46,40.5,16852.367688022285,18.6309,18.6309,18.6125,18.6309,16852.3677
2005-02-09 13:20:00,40.49,40.5,40.47,40.49,16016.713091922007,18.6263,18.6309,18.6171,18.6263,16016.7131
2005-02-09 13:25:00,40.5,40.52,40.48,40.51,20473.537604456826,18.6309,18.6401,18.6217,18.6355,20473.5376
2005-02-09 13:30:00,40.52,40.53,40.44,40.44,15181.058495821728,18.6401,18.6447,18.6033,18.6033,15181.0585
2005-02-09 13:35:00,40.44,40.47,40.41,40.44,17130.91922005571,18.6033,18.6171,18.5895,18.6033,17130.9192
2005-02-09 13:40:00,40.44,40.54,40.44,40.47,32172.70194986073,18.6033,18.6493,18.6033,18.6171,32172.7019
2005-02-09 13:45:00,40.47,40.5,40.47,40.47,5292.479108635098,18.6171,18.6309,18.6171,18.6171,5292.4791
2005-02-09 13:50:00,40.47,40.5,40.44,40.46,21727.01949860724,18.6171,18.6309,18.6033,18.6125,21727.0195
2005-02-09 13:55:00,40.46,40.47,40.44,40.47,30640.668523676883,18.6125,18.6171,18.6033,18.6171,30640.6685
2005-02-09 14:00:00,40.47,40.47,40.39,40.39,8774.373259052925,18.6171,18.6171,18.5803,18.5803,8774.3733
2005-02-09 14:05:00,40.39,40.39,40.29,40.32,19220.05571030641,18.5803,18.5803,18.5343,18.5481,19220.0557
2005-02-09 14:10:00,40.3,40.33,40.26,40.28,14763.231197771587,18.5389,18.5527,18.5205,18.5297,14763.2312
2005-02-09 14:15:00,40.27,40.28,40.25,40.25,11838.440111420614,18.5251,18.5297,18.5159,18.5159,11838.4401
2005-02-09 14:20:00,40.26,40.29,40.26,40.28,14484.679665738162,18.5205,18.5343,18.5205,18.5297,14484.6797
2005-02-09 14:25:00,40.27,40.27,40.19,40.24,48050.13927576602,18.5251,18.5251,18.4883,18.5113,48050.1393
2005-02-09 14:30:00,40.24,40.24,40.2,40.2,18802.228412256267,18.5113,18.5113,18.4929,18.4929,18802.2284
2005-02-09 14:35:00,40.2,40.46,40.2,40.46,55710.30640668524,18.4929,18.6125,18.4929,18.6125,55710.3064
2005-02-09 14:40:00,40.45,40.56,40.45,40.56,73537.60445682451,18.6079,18.6585,18.6079,18.6585,73537.6045
2005-02-09 14:45:00,40.55,40.64,40.55,40.63,105431.75487465182,18.6539,18.6953,18.6539,18.6907,105431.7549
2005-02-09 14:50:00,40.64,40.7,40.57,40.57,51671.30919220056,18.6953,18.7229,18.6631,18.6631,51671.3092
2005-02-09 14:55:00,40.56,40.63,40.55,40.6,48885.7938718663,18.6585,18.6907,18.6539,18.6769,48885.7939
2005-02-09 15:00:00,40.6,40.65,40.6,40.63,57520.89136490251,18.6769,18.6999,18.6769,18.6907,57520.8914
2005-02-09 15:05:00,40.64,40.65,40.59,40.6,20891.364902506964,18.6953,18.6999,18.6723,18.6769,20891.3649
2005-02-09 15:10:00,40.6,40.62,40.5,40.52,31894.1504178273,18.6769,18.6861,18.6309,18.6401,31894.1504
2005-02-09 15:15:00,40.51,40.64,40.51,40.63,23119.777158774374,18.6355,18.6953,18.6355,18.6907,23119.7772
2005-02-09 15:20:00,40.62,40.67,40.6,40.67,20055.710306406687,18.6861,18.7091,18.6769,18.7091,20055.7103
2005-02-09 15:25:00,40.67,40.7,40.66,40.67,25069.63788300836,18.7091,18.7229,18.7045,18.7091,25069.6379
2005-02-09 15:30:00,40.68,40.71,40.67,40.69,35097.4930362117,18.7137,18.7275,18.7091,18.7183,35097.493
2005-02-09 15:35:00,40.7,40.71,40.68,40.7,24094.707520891367,18.7229,18.7275,18.7137,18.7229,24094.7075
2005-02-09 15:40:00,40.7,40.7,40.68,40.68,31337.04735376045,18.7229,18.7229,18.7137,18.7137,31337.0474
2005-02-09 15:45:00,40.68,40.69,40.67,40.68,29387.186629526463,18.7137,18.7183,18.7091,18.7137,29387.1866
2005-02-09 15:50:00,40.68,40.68,40.58,40.59,35654.596100278555,18.7137,18.7137,18.6677,18.6723,35654.5961
2005-02-09 15:55:00,40.59,40.59,40.56,40.57,47075.20891364903,18.6723,18.6723,18.6585,18.6631,47075.2089
2005-02-10 09:30:00,40.61,40.75,40.58,40.73,42061.28133704736,18.6815,18.7459,18.6677,18.7367,42061.2813
2005-02-10 09:35:00,40.73,40.73,40.66,40.68,23676.880222841228,18.7367,18.7367,18.7045,18.7137,23676.8802
2005-02-10 09:40:00,40.68,40.75,40.66,40.73,30919.22005571031,18.7137,18.7459,18.7045,18.7367,30919.2201
2005-02-10 09:45:00,40.73,40.74,40.53,40.53,70055.71030640669,18.7367,18.7413,18.6447,18.6447,70055.7103
2005-02-10 09:50:00,40.57,40.61,40.39,40.41,64623.95543175488,18.6631,18.6815,18.5803,18.5895,64623.9554
2005-02-10 09:55:00,40.39,40.39,40.31,40.34,32033.42618384401,18.5803,18.5803,18.5435,18.5573,32033.4262
2005-02-10 10:00:00,40.35,40.42,40.35,40.4,31197.771587743733,18.5619,18.5941,18.5619,18.5849,31197.7716
2005-02-10 10:05:00,40.41,40.44,40.4,40.42,15041.782729805014,18.5895,18.6033,18.5849,18.5941,15041.7827
2005-02-10 10:10:00,40.42,40.43,40.35,40.36,18105.849582172705,18.5941,18.5987,18.5619,18.5665,18105.8496
2005-02-10 10:15:00,40.36,40.36,40.27,40.27,24233.98328690808,18.5665,18.5665,18.5251,18.5251,24233.9833
2005-02-10 10:20:00,40.27,40.28,40.23,40.23,27298.05013927577,18.5251,18.5297,18.5067,18.5067,27298.0501
2005-02-10 10:25:00,40.23,40.24,40.22,40.23,45682.45125348189,18.5067,18.5113,18.5021,18.5067,45682.4513
2005-02-10 10:30:00,40.23,40.27,40.2,40.21,67827.29805013927,18.5067,18.5251,18.4929,18.4975,67827.2981
2005-02-10 10:35:00,40.21,40.22,40.19,40.22,27994.42896935933,18.4975,18.5021,18.4883,18.5021,27994.429
2005-02-10 10:40:00,40.22,40.27,40.21,40.22,88161.55988857939,18.5021,18.5251,18.4975,18.5021,88161.5599
2005-02-10 10:45:00,40.22,40.22,40.21,40.22,69220.0557103064,18.5021,18.5021,18.4975,18.5021,69220.0557
2005-02-10 10:50:00,40.22,40.22,40.11,40.14,99025.06963788302,18.5021,18.5021,18.4515,18.4653,99025.0696
2005-02-10 10:55:00,40.15,40.16,40.09,40.09,97771.5877437326,18.4699,18.4745,18.4423,18.4423,97771.5877
2005-02-10 11:00:00,40.1,40.18,40.09,40.15,93175.48746518108,18.4469,18.4837,18.4423,18.4699,93175.4875
2005-02-10 11:05:00,40.15,40.16,40.13,40.13,20055.710306406687,18.4699,18.4745,18.4607,18.4607,20055.7103
2005-02-10 11:10:00,40.15,40.21,40.15,40.19,10863.50974930362,18.4699,18.4975,18.4699,18.4883,10863.5097
2005-02-10 11:15:00,40.2,40.25,40.17,40.24,36350.97493036212,18.4929,18.5159,18.4791,18.5113,36350.9749
2005-02-10 11:20:00,40.24,40.25,40.22,40.24,13091.922005571032,18.5113,18.5159,18.5021,18.5113,13091.922
2005-02-10 11:25:00,40.24,40.32,40.24,40.3,19220.05571030641,18.5113,18.5481,18.5113,18.5389,19220.0557
2005-02-10 11:30:00,40.31,40.35,40.31,40.32,23955.43175487465,18.5435,18.5619,18.5435,18.5481,23955.4318
2005-02-10 11:35:00,40.32,40.33,40.29,40.3,14902.506963788304,18.5481,18.5527,18.5343,18.5389,14902.507
2005-02-10 11:40:00,40.3,40.3,40.26,40.26,10584.958217270196,18.5389,18.5389,18.5205,18.5205,10584.9582
2005-02-10 11:45:00,40.25,40.27,40.24,40.27,54038.99721448468,18.5159,18.5251,18.5113,18.5251,54038.9972
2005-02-10 11:50:00,40.27,40.3,40.27,40.27,13509.74930362117,18.5251,18.5389,18.5251,18.5251,13509.7493
2005-02-10 11:55:00,40.27,40.29,40.25,40.28,10306.406685236769,18.5251,18.5343,18.5159,18.5297,10306.4067
2005-02-10 12:00:00,40.27,40.28,40.25,40.28,53203.342618384406,18.5251,18.5297,18.5159,18.5297,53203.3426
2005-02-10 12:05:00,40.28,40.29,40.25,40.26,5292.479108635098,18.5297,18.5343,18.5159,18.5205,5292.4791
2005-02-10 12:10:00,40.26,40.3,40.25,40.3,51532.03342618384,18.5205,18.5389,18.5159,18.5389,51532.0334
2005-02-10 12:15:00,40.3,40.3,40.28,40.29,26880.22284122563,18.5389,18.5389,18.5297,18.5343,26880.2228
2005-02-10 12:20:00,40.29,40.34,40.29,40.33,10445.682451253482,18.5343,18.5573,18.5343,18.5527,10445.6825
2005-02-10 12:25:00,40.35,40.42,40.34,40.41,18662.952646239555,18.5619,18.5941,18.5573,18.5895,18662.9526
2005-02-10 12:30:00,40.42,40.44,40.4,40.44,32869.08077994429,18.5941,18.6033,18.5849,18.6033,32869.0808
2005-02-10 12:35:00,40.45,40.47,40.42,40.44,20194.9860724234,18.6079,18.6171,18.5941,18.6033,20194.9861
2005-02-10 12:40:00,40.44,40.5,40.44,40.5,20194.9860724234,18.6033,18.6309,18.6033,18.6309,20194.9861
2005-02-10 12:45:00,40.5,40.52,40.43,40.44,24094.707520891367,18.6309,18.6401,18.5987,18.6033,24094.7075
2005-02-10 12:50:00,40.45,40.52,40.45,40.47,54735.37604456825,18.6079,18.6401,18.6079,18.6171,54735.376
2005-02-10 12:55:00,40.44,40.47,40.42,40.47,18384.401114206128,18.6033,18.6171,18.5941,18.6171,18384.4011
2005-02-10 13:00:00,40.49,40.52,40.47,40.5,22005.57103064067,18.6263,18.6401,18.6171,18.6309,22005.571
2005-02-10 13:05:00,40.5,40.51,40.46,40.48,27158.774373259053,18.6309,18.6355,18.6125,18.6217,27158.7744
2005-02-10 13:10:00,40.48,40.5,40.47,40.49,11699.1643454039,18.6217,18.6309,18.6171,18.6263,11699.1643
2005-02-10 13:15:00,40.49,40.49,40.47,40.47,8913.649025069639,18.6263,18.6263,18.6171,18.6171,8913.649
2005-02-10 13:20:00,40.47,40.5,40.46,40.47,9470.752089136491,18.6171,18.6309,18.6125,18.6171,9470.7521
2005-02-10 13:25:00,40.48,40.57,40.48,40.57,28969.359331476324,18.6217,18.6631,18.6217,18.6631,28969.3593
2005-02-10 13:30:00,40.58,40.64,40.57,40.62,58635.09749303621,18.6677,18.6953,18.6631,18.6861,58635.0975
2005-02-10 13:35:00,40.62,40.66,40.62,40.65,15181.058495821728,18.6861,18.7045,18.6861,18.6999,15181.0585
2005-02-10 13:40:00,40.64,40.67,40.62,40.67,46239.55431754875,18.6953,18.7091,18.6861,18.7091,46239.5543
2005-02-10 13:45:00,40.67,40.73,40.67,40.7,29665.73816155989,18.7091,18.7367,18.7091,18.7229,29665.7382
2005-02-10 13:50:00,40.7,40.71,40.7,40.71,16713.091922005573,18.7229,18.7275,18.7229,18.7275,16713.0919
2005-02-10 13:55:00,40.71,40.8,40.7,40.8,24373.2590529248,18.7275,18.7689,18.7229,18.7689,24373.2591
2005-02-10 14:00:00,40.78,40.8,40.76,40.77,56545.96100278552,18.7597,18.7689,18.7505,18.7551,56545.961
2005-02-10 14:05:00,40.78,40.83,40.77,40.79,33565.45961002786,18.7597,18.7827,18.7551,18.7643,33565.4596
2005-02-10 14:10:00,40.78,40.83,40.75,40.82,43175.48746518106,18.7597,18.7827,18.7459,18.7781,43175.4875
2005-02-10 14:15:00,40.82,40.83,40.8,40.8,22423.398328690808,18.7781,18.7827,18.7689,18.7689,22423.3983
2005-02-10 14:20:00,40.8,40.84,40.8,40.84,39415.04178272981,18.7689,18.7873,18.7689,18.7873,39415.0418
2005-02-10 14:25:00,40.83,40.83,40.8,40.8,7938.718662952647,18.7827,18.7827,18.7689,18.7689,7938.7187
2005-02-10 14:30:00,40.8,40.81,40.77,40.77,53481.89415041783,18.7689,18.7735,18.7551,18.7551,53481.8942
2005-02-10 14:35:00,40.76,40.78,40.71,40.71,50139.27576601672,18.7505,18.7597,18.7275,18.7275,50139.2758
2005-02-10 14:40:00,40.7,40.7,40.59,40.6,83008.35654596101,18.7229,18.7229,18.6723,18.6769,83008.3565
2005-02-10 14:45:00,40.61,40.64,40.6,40.64,20473.537604456826,18.6815,18.6953,18.6769,18.6953,20473.5376
2005-02-10 14:50:00,40.64,40.71,40.64,40.69,23955.43175487465,18.6953,18.7275,18.6953,18.7183,23955.4318
2005-02-10 14:55:00,40.69,40.78,40.69,40.76,19637.883008356548,18.7183,18.7597,18.7183,18.7505,19637.883
2005-02-10 15:00:00,40.75,40.75,40.72,40.72,29805.013927576605,18.7459,18.7459,18.7321,18.7321,29805.0139
2005-02-10 15:05:00,40.72,40.85,40.72,40.83,31337.04735376045,18.7321,18.7919,18.7321,18.7827,31337.0474
2005-02-10 15:10:00,40.84,40.84,40.82,40.83,21309.192200557103,18.7873,18.7873,18.7781,18.7827,21309.1922
2005-02-10 15:15:00,40.83,40.83,40.8,40.82,39554.31754874652,18.7827,18.7827,18.7689,18.7781,39554.3175
2005-02-10 15:20:00,40.83,40.84,40.82,40.84,45961.00278551533,18.7827,18.7873,18.7781,18.7873,45961.0028
2005-02-10 15:25:00,40.84,40.87,40.83,40.87,43732.59052924792,18.7873,18.8011,18.7827,18.8011,43732.5905
2005-02-10 15:30:00,40.87,40.87,40.84,40.86,34401.114206128135,18.8011,18.8011,18.7873,18.7965,34401.1142
2005-02-10 15:35:00,40.86,40.9,40.85,40.85,99303.62116991644,18.7965,18.8149,18.7919,18.7919,99303.6212
2005-02-10 15:40:00,40.84,40.86,40.83,40.85,45264.62395543176,18.7873,18.7965,18.7827,18.7919,45264.624
2005-02-10 15:45:00,40.85,40.85,40.83,40.85,31754.874651810587,18.7919,18.7919,18.7827,18.7919,31754.8747
2005-02-10 15:50:00,40.84,40.85,40.81,40.82,71727.01949860725,18.7873,18.7919,18.7735,18.7781,71727.0195
2005-02-10 15:55:00,40.82,40.83,40.78,40.8,193871.86629526463,18.7781,18.7827,18.7597,18.7689,193871.8663
2005-02-11 09:30:00,40.71,40.78,40.7,40.78,16713.091922005573,18.7275,18.7597,18.7229,18.7597,16713.0919
2005-02-11 09:35:00,40.8,40.87,40.71,40.72,48607.24233983287,18.7689,18.8011,18.7275,18.7321,48607.2423
2005-02-11 09:40:00,40.69,40.76,40.62,40.72,18662.952646239555,18.7183,18.7505,18.6861,18.7321,18662.9526
2005-02-11 09:45:00,40.75,40.75,40.56,40.66,11420.612813370471,18.7459,18.7459,18.6585,18.7045,11420.6128
2005-02-11 09:50:00,40.67,40.67,40.54,40.59,16573.816155988858,18.7091,18.7091,18.6493,18.6723,16573.8162
2005-02-11 09:55:00,40.6,40.61,40.58,40.6,36768.802228412256,18.6769,18.6815,18.6677,18.6769,36768.8022
2005-02-11 10:00:00,40.6,40.64,40.57,40.59,35933.14763231198,18.6769,18.6953,18.6631,18.6723,35933.1476
2005-02-11 10:05:00,40.59,40.6,40.46,40.52,47353.760445682456,18.6723,18.6769,18.6125,18.6401,47353.7604
2005-02-11 10:10:00,40.52,40.65,40.52,40.61,35236.76880222841,18.6401,18.6999,18.6401,18.6815,35236.7688
2005-02-11 10:15:00,40.62,40.66,40.57,40.57,38718.66295264624,18.6861,18.7045,18.6631,18.6631,38718.663
2005-02-11 10:20:00,40.55,40.55,40.5,40.5,33565.45961002786,18.6539,18.6539,18.6309,18.6309,33565.4596
2005-02-11 10:25:00,40.5,40.57,40.47,40.53,25905.29247910864,18.6309,18.6631,18.6171,18.6447,25905.2925
2005-02-11 10:30:00,40.52,40.55,40.45,40.54,35236.76880222841,18.6401,18.6539,18.6079,18.6493,35236.7688
2005-02-11 10:35:00,40.55,40.6,40.55,40.57,25905.29247910864,18.6539,18.6769,18.6539,18.6631,25905.2925
2005-02-11 10:40:00,40.57,40.57,40.51,40.52,17548.74651810585,18.6631,18.6631,18.6355,18.6401,17548.7465
2005-02-11 10:45:00,40.51,40.57,40.5,40.55,32033.42618384401,18.6355,18.6631,18.6309,18.6539,32033.4262
2005-02-11 10:50:00,40.55,40.55,40.52,40.52,14345.403899721448,18.6539,18.6539,18.6401,18.6401,14345.4039
2005-02-11 10:55:00,40.52,40.57,40.52,40.53,13788.300835654596,18.6401,18.6631,18.6401,18.6447,13788.3008
2005-02-11 11:00:00,40.55,40.82,40.54,40.81,26044.56824512535,18.6539,18.7781,18.6493,18.7735,26044.5682
2005-02-11 11:05:00,40.81,40.84,40.8,40.83,22841.225626740947,18.7735,18.7873,18.7689,18.7827,22841.2256
2005-02-11 11:10:00,40.83,40.93,40.83,40.85,39136.490250696384,18.7827,18.8287,18.7827,18.7919,39136.4903
2005-02-11 11:15:00,40.86,40.92,40.83,40.85,26044.56824512535,18.7965,18.8241,18.7827,18.7919,26044.5682
2005-02-11 11:20:00,40.85,40.88,40.85,40.86,27437.32590529248,18.7919,18.8057,18.7919,18.7965,27437.3259
2005-02-11 11:25:00,40.86,41.2,40.85,41.16,45125.34818941505,18.7965,18.9529,18.7919,18.9345,45125.3482
2005-02-11 11:30:00,41.23,41.23,41.11,41.13,32033.42618384401,18.9667,18.9667,18.9115,18.9207,32033.4262
2005-02-11 11:35:00,41.16,41.21,41.1,41.12,22005.57103064067,18.9345,18.9575,18.9069,18.9161,22005.571
2005-02-11 11:40:00,41.13,41.21,41.13,41.21,18245.125348189416,18.9207,18.9575,18.9207,18.9575,18245.1253
2005-02-11 11:45:00,41.21,41.29,41.2,41.2,20752.089136490253,18.9575,18.9943,18.9529,18.9529,20752.0891
2005-02-11 11:50:00,41.19,41.26,41.18,41.18,34540.38997214485,18.9483,18.9805,18.9437,18.9437,34540.39
2005-02-11 11:55:00,41.18,41.27,41.18,41.23,18662.952646239555,18.9437,18.9851,18.9437,18.9667,18662.9526
2005-02-11 12:00:00,41.23,41.29,41.22,41.28,12952.64623955432,18.9667,18.9943,18.9621,18.9897,12952.6462
2005-02-11 12:05:00,41.29,41.29,41.2,41.21,13231.197771587744,18.9943,18.9943,18.9529,18.9575,13231.1978
2005-02-11 12:10:00,41.21,41.29,41.21,41.29,13091.922005571032,18.9575,18.9943,18.9575,18.9943,13091.922
2005-02-11 12:15:00,41.28,41.29,41.25,41.25,5849.58217270195,18.9897,18.9943,18.9759,18.9759,5849.5822
2005-02-11 12:20:00,41.25,41.34,41.23,41.34,22144.846796657384,18.9759,19.0173,18.9667,19.0173,22144.8468
2005-02-11 12:25:00,41.33,41.34,41.25,41.25,14484.679665738162,19.0127,19.0173,18.9759,18.9759,14484.6797
2005-02-11 12:30:00,41.23,41.23,41.2,41.21,6128.133704735376,18.9667,18.9667,18.9529,18.9575,6128.1337
2005-02-11 12:35:00,41.19,41.29,41.16,41.27,30501.392757660167,18.9483,18.9943,18.9345,18.9851,30501.3928
2005-02-11 12:40:00,41.23,41.23,41.18,41.18,9749.303621169916,18.9667,18.9667,18.9437,18.9437,9749.3036
2005-02-11 12:45:00,41.18,41.23,41.14,41.21,6685.236768802229,18.9437,18.9667,18.9253,18.9575,6685.2368
2005-02-11 12:50:00,41.19,41.2,41.16,41.18,4874.651810584958,18.9483,18.9529,18.9345,18.9437,4874.6518
2005-02-11 12:55:00,41.18,41.19,41.13,41.13,8774.373259052925,18.9437,18.9483,18.9207,18.9207,8774.3733
2005-02-11 13:00:00,41.13,41.18,41.13,41.14,6685.236768802229,18.9207,18.9437,18.9207,18.9253,6685.2368
2005-02-11 13:05:00,41.14,41.18,41.08,41.18,17966.57381615599,18.9253,18.9437,18.8977,18.9437,17966.5738
2005-02-11 13:10:00,41.18,41.18,41.13,41.13,5988.857938718664,18.9437,18.9437,18.9207,18.9207,5988.8579
2005-02-11 13:15:00,41.14,41.14,41.08,41.08,6128.133704735376,18.9253,18.9253,18.8977,18.8977,6128.1337
2005-02-11 13:20:00,41.09,41.09,41.06,41.06,7660.167130919221,18.9023,18.9023,18.8885,18.8885,7660.1671
2005-02-11 13:25:00,41.07,41.11,41.03,41.03,9610.027855153205,18.8931,18.9115,18.8747,18.8747,9610.0279
2005-02-11 13:30:00,41.03,41.06,41.03,41.05,10724.23398328691,18.8747,18.8885,18.8747,18.8839,10724.234
2005-02-11 13:35:00,41.05,41.06,41.01,41.06,12813.370473537603,18.8839,18.8885,18.8655,18.8885,12813.3705
2005-02-11 13:40:00,41.06,41.08,41.03,41.06,10306.406685236769,18.8885,18.8977,18.8747,18.8885,10306.4067
2005-02-11 13:45:00,41.06,41.08,41.06,41.07,8217.270194986073,18.8885,18.8977,18.8885,18.8931,8217.2702
2005-02-11 13:50:00,41.07,41.11,41.07,41.11,9052.924791086352,18.8931,18.9115,18.8931,18.9115,9052.9248
2005-02-11 13:55:00,41.13,41.14,41.08,41.08,8356.545961002786,18.9207,18.9253,18.8977,18.8977,8356.546
2005-02-11 14:00:00,41.08,41.09,41.03,41.04,20194.9860724234,18.8977,18.9023,18.8747,18.8793,20194.9861
2005-02-11 14:05:00,41.03,41.08,41.03,41.07,13649.025069637884,18.8747,18.8977,18.8747,18.8931,13649.0251
2005-02-11 14:10:00,41.07,41.08,41.06,41.06,17270.194986072423,18.8931,18.8977,18.8885,18.8885,17270.195
2005-02-11 14:15:00,41.07,41.07,41.06,41.06,12534.81894150418,18.8931,18.8931,18.8885,18.8885,12534.8189
2005-02-11 14:20:00,41.06,41.07,41.05,41.06,8774.373259052925,18.8885,18.8931,18.8839,18.8885,8774.3733
2005-02-11 14:25:00,41.06,41.08,41.06,41.06,8913.649025069639,18.8885,18.8977,18.8885,18.8885,8913.649
2005-02-11 14:30:00,41.06,41.11,41.06,41.1,9331.476323119778,18.8885,18.9115,18.8885,18.9069,9331.4763
2005-02-11 14:35:00,41.1,41.2,41.09,41.14,26044.56824512535,18.9069,18.9529,18.9023,18.9253,26044.5682
2005-02-11 14:40:00,41.14,41.16,41.1,41.14,13927.57660167131,18.9253,18.9345,18.9069,18.9253,13927.5766
2005-02-11 14:45:00,41.15,41.16,41.13,41.14,6128.133704735376,18.9299,18.9345,18.9207,18.9253,6128.1337
2005-02-11 14:50:00,41.14,41.16,41.13,41.15,10167.130919220055,18.9253,18.9345,18.9207,18.9299,10167.1309
2005-02-11 14:55:00,41.16,41.16,41.13,41.13,7381.615598885794,18.9345,18.9345,18.9207,18.9207,7381.6156
2005-02-11 15:00:00,41.13,41.13,41.07,41.09,22562.674094707523,18.9207,18.9207,18.8931,18.9023,22562.6741
2005-02-11 15:05:00,41.09,41.12,41.09,41.11,7381.615598885794,18.9023,18.9161,18.9023,18.9115,7381.6156
2005-02-11 15:10:00,41.11,41.18,41.11,41.16,16295.264623955432,18.9115,18.9437,18.9115,18.9345,16295.2646
2005-02-11 15:15:00,41.16,41.16,41.12,41.13,14902.506963788304,18.9345,18.9345,18.9161,18.9207,14902.507
2005-02-11 15:20:00,41.13,41.17,41.13,41.17,13649.025069637884,18.9207,18.9391,18.9207,18.9391,13649.0251
2005-02-11 15:25:00,41.16,41.17,41.13,41.16,12813.370473537603,18.9345,18.9391,18.9207,18.9345,12813.3705
2005-02-11 15:30:00,41.16,41.18,41.15,41.18,26183.844011142064,18.9345,18.9437,18.9299,18.9437,26183.844
2005-02-11 15:35:00,41.17,41.18,41.13,41.13,26044.56824512535,18.9391,18.9437,18.9207,18.9207,26044.5682
2005-02-11 15:40:00,41.13,41.17,41.12,41.17,27298.05013927577,18.9207,18.9391,18.9161,18.9391,27298.0501
2005-02-11 15:45:00,41.17,41.27,41.16,41.18,51532.03342618384,18.9391,18.9851,18.9345,18.9437,51532.0334
2005-02-11 15:50:00,41.18,41.18,41.12,41.13,38022.28412256268,18.9437,18.9437,18.9161,18.9207,38022.2841
2005-02-11 15:55:00,41.14,41.18,41.11,41.14,75766.01671309193,18.9253,18.9437,18.9115,18.9253,75766.0167
2005-02-14 09:30:00,40.98,41.06,40.93,41.03,32033.42618384401,18.8517,18.8885,18.8287,18.8747,32033.4262
2005-02-14 09:35:00,40.98,41.0,40.96,40.97,14066.852367688023,18.8517,18.8609,18.8425,18.8471,14066.8524
2005-02-14 09:40:00,41.0,41.23,40.93,41.1,29526.46239554317,18.8609,18.9667,18.8287,18.9069,29526.4624
2005-02-14 09:45:00,41.06,41.09,40.93,40.94,25208.91364902507,18.8885,18.9023,18.8287,18.8333,25208.9136
2005-02-14 09:50:00,40.95,41.02,40.95,40.98,12534.81894150418,18.8379,18.8701,18.8379,18.8517,12534.8189
2005-02-14 09:55:00,40.98,40.98,40.8,40.89,14623.955431754875,18.8517,18.8517,18.7689,18.8103,14623.9554
2005-02-14 10:00:00,40.9,40.9,40.8,40.8,6128.133704735376,18.8149,18.8149,18.7689,18.7689,6128.1337
2005-02-14 10:05:00,40.8,40.83,40.78,40.83,15320.33426183844,18.7689,18.7827,18.7597,18.7827,15320.3343
2005-02-14 10:10:00,40.83,40.83,40.8,40.8,7520.891364902507,18.7827,18.7827,18.7689,18.7689,7520.8914
2005-02-14 10:15:00,40.81,40.9,40.79,40.9,39693.59331476323,18.7735,18.8149,18.7643,18.8149,39693.5933
2005-02-14 10:20:00,40.9,40.99,40.9,40.98,11002.785515320336,18.8149,18.8563,18.8149,18.8517,11002.7855
2005-02-14 10:25:00,40.99,41.0,40.99,41.0,4038.99721448468,18.8563,18.8609,18.8563,18.8609,4038.9972
2005-02-14 10:30:00,41.0,41.14,40.99,41.06,44289.69359331477,18.8609,18.9253,18.8563,18.8885,44289.6936
2005-02-14 10:35:00,41.06,41.06,41.01,41.01,10445.682451253482,18.8885,18.8885,18.8655,18.8655,10445.6825
2005-02-14 10:40:00,41.01,41.04,41.0,41.0,11281.337047353762,18.8655,18.8793,18.8609,18.8609,11281.337
2005-02-14 10:45:00,41.0,41.02,40.98,40.98,10445.682451253482,18.8609,18.8701,18.8517,18.8517,10445.6825
2005-02-14 10:50:00,40.97,41.0,40.97,40.98,10167.130919220055,18.8471,18.8609,18.8471,18.8517,10167.1309
2005-02-14 10:55:00,40.98,41.0,40.96,40.96,9470.752089136491,18.8517,18.8609,18.8425,18.8425,9470.7521
2005-02-14 11:00:00,40.97,40.99,40.95,40.96,9888.57938718663,18.8471,18.8563,18.8379,18.8425,9888.5794
2005-02-14 11:05:00,40.96,40.97,40.9,40.97,19220.05571030641,18.8425,18.8471,18.8149,18.8471,19220.0557
2005-02-14 11:10:00,40.97,40.98,40.97,40.98,12256.267409470753,18.8471,18.8517,18.8471,18.8517,12256.2674
2005-02-14 11:15:00,40.98,41.04,40.93,41.01,17827.298050139278,18.8517,18.8793,18.8287,18.8655,17827.2981
2005-02-14 11:20:00,41.0,41.0,40.98,40.98,13788.300835654596,18.8609,18.8609,18.8517,18.8517,13788.3008
2005-02-14 11:25:00,40.98,41.03,40.97,41.03,83426.18384401115,18.8517,18.8747,18.8471,18.8747,83426.1838
2005-02-14 11:30:00,41.01,41.03,40.97,40.98,11838.440111420614,18.8655,18.8747,18.8471,18.8517,11838.4401
2005-02-14 11:35:00,40.98,40.98,40.98,40.98,10306.406685236769,18.8517,18.8517,18.8517,18.8517,10306.4067
2005-02-14 11:40:00,40.98,41.03,40.98,41.03,11142.061281337048,18.8517,18.8747,18.8517,18.8747,11142.0613
2005-02-14 11:45:00,41.03,41.09,41.03,41.04,42061.28133704736,18.8747,18.9023,18.8747,18.8793,42061.2813
2005-02-14 11:50:00,41.03,41.09,41.03,41.09,23398.3286908078,18.8747,18.9023,18.8747,18.9023,23398.3287
2005-02-14 11:55:00,41.08,41.1,41.07,41.07,52785.51532033426,18.8977,18.9069,18.8931,18.8931,52785.5153
2005-02-14 12:00:00,41.07,41.09,41.07,41.08,42479.108635097495,18.8931,18.9023,18.8931,18.8977,42479.1086
2005-02-14 12:05:00,41.08,41.08,41.07,41.07,5849.58217270195,18.8977,18.8977,18.8931,18.8931,5849.5822
2005-02-14 12:10:00,41.07,41.08,41.07,41.07,4735.376044568246,18.8931,18.8977,18.8931,18.8931,4735.376
2005-02-14 12:15:00,41.07,41.11,41.07,41.1,9331.476323119778,18.8931,18.9115,18.8931,18.9069,9331.4763
2005-02-14 12:20:00,41.11,41.11,41.07,41.07,14763.231197771587,18.9115,18.9115,18.8931,18.8931,14763.2312
2005-02-14 12:25:00,41.06,41.11,41.04,41.08,78412.25626740948,18.8885,18.9115,18.8793,18.8977,78412.2563
2005-02-14 12:30:00,41.08,41.13,41.08,41.13,38161.55988857939,18.8977,18.9207,18.8977,18.9207,38161.5599
2005-02-14 12:35:00,41.14,41.14,41.08,41.09,8217.270194986073,18.9253,18.9253,18.8977,18.9023,8217.2702
2005-02-14 12:40:00,41.11,41.11,41.09,41.09,5013.927576601672,18.9115,18.9115,18.9023,18.9023,5013.9276
2005-02-14 12:45:00,41.09,41.11,41.08,41.11,11838.440111420614,18.9023,18.9115,18.8977,18.9115,11838.4401
2005-02-14 12:50:00,41.1,41.1,41.08,41.09,5013.927576601672,18.9069,18.9069,18.8977,18.9023,5013.9276
2005-02-14 12:55:00,41.1,41.11,41.08,41.11,7381.615598885794,18.9069,18.9115,18.8977,18.9115,7381.6156
2005-02-14 13:00:00,41.09,41.11,41.05,41.05,11281.337047353762,18.9023,18.9115,18.8839,18.8839,11281.337
2005-02-14 13:05:00,41.05,41.07,41.03,41.03,13091.922005571032,18.8839,18.8931,18.8747,18.8747,13091.922
2005-02-14 13:10:00,41.03,41.07,41.03,41.06,7520.891364902507,18.8747,18.8931,18.8747,18.8885,7520.8914
2005-02-14 13:15:00,41.06,41.06,41.05,41.05,5153.203342618384,18.8885,18.8885,18.8839,18.8839,5153.2033
2005-02-14 13:20:00,41.06,41.1,41.05,41.08,5710.306406685237,18.8885,18.9069,18.8839,18.8977,5710.3064
2005-02-14 13:25:00,41.08,41.09,41.07,41.07,7103.064066852368,18.8977,18.9023,18.8931,18.8931,7103.0641
2005-02-14 13:30:00,41.07,41.07,41.04,41.05,6128.133704735376,18.8931,18.8931,18.8793,18.8839,6128.1337
2005-02-14 13:35:00,41.06,41.09,41.06,41.07,36629.526462395545,18.8885,18.9023,18.8885,18.8931,36629.5265
2005-02-14 13:40:00,41.07,41.08,41.06,41.08,6824.512534818942,18.8931,18.8977,18.8885,18.8977,6824.5125
2005-02-14 13:45:00,41.08,41.11,41.08,41.1,6267.40947075209,18.8977,18.9115,18.8977,18.9069,6267.4095
2005-02-14 13:50:00,41.09,41.14,41.09,41.11,25348.189415041783,18.9023,18.9253,18.9023,18.9115,25348.1894
2005-02-14 13:55:00,41.1,41.1,41.07,41.08,7520.891364902507,18.9069,18.9069,18.8931,18.8977,7520.8914
2005-02-14 14:00:00,41.06,41.06,41.02,41.03,4874.651810584958,18.8885,18.8885,18.8701,18.8747,4874.6518
2005-02-14 14:05:00,41.04,41.06,41.04,41.05,5013.927576601672,18.8793,18.8885,18.8793,18.8839,5013.9276
2005-02-14 14:10:00,41.04,41.08,41.03,41.05,76601.6713091922,18.8793,18.8977,18.8747,18.8839,76601.6713
2005-02-14 14:15:00,41.06,41.12,41.06,41.11,6685.236768802229,18.8885,18.9161,18.8885,18.9115,6685.2368
2005-02-14 14:20:00,41.11,41.11,41.08,41.09,25905.29247910864,18.9115,18.9115,18.8977,18.9023,25905.2925
2005-02-14 14:25:00,41.09,41.09,41.03,41.06,27715.877437325908,18.9023,18.9023,18.8747,18.8885,27715.8774
2005-02-14 14:30:00,41.05,41.1,41.05,41.08,12813.370473537603,18.8839,18.9069,18.8839,18.8977,12813.3705
2005-02-14 14:35:00,41.07,41.08,41.05,41.07,9610.027855153205,18.8931,18.8977,18.8839,18.8931,9610.0279
2005-02-14 14:40:00,41.08,41.1,41.04,41.06,23816.15598885794,18.8977,18.9069,18.8793,18.8885,23816.156
2005-02-14 14:45:00,41.07,41.08,41.04,41.08,16016.713091922007,18.8931,18.8977,18.8793,18.8977,16016.7131
2005-02-14 14:50:00,41.08,41.11,41.06,41.11,37325.90529247911,18.8977,18.9115,18.8885,18.9115,37325.9053
2005-02-14 14:55:00,41.11,41.13,41.07,41.08,9052.924791086352,18.9115,18.9207,18.8931,18.8977,9052.9248
2005-02-14 15:00:00,41.08,41.1,41.07,41.08,25905.29247910864,18.8977,18.9069,18.8931,18.8977,25905.2925
2005-02-14 15:05:00,41.09,41.09,41.06,41.06,11559.888579387189,18.9023,18.9023,18.8885,18.8885,11559.8886
2005-02-14 15:10:00,41.06,41.1,41.04,41.06,13649.025069637884,18.8885,18.9069,18.8793,18.8885,13649.0251
2005-02-14 15:15:00,41.06,41.11,41.05,41.1,11420.612813370471,18.8885,18.9115,18.8839,18.9069,11420.6128
2005-02-14 15:20:00,41.11,41.11,41.08,41.1,27994.42896935933,18.9115,18.9115,18.8977,18.9069,27994.429
2005-02-14 15:25:00,41.1,41.11,41.08,41.11,34401.114206128135,18.9069,18.9115,18.8977,18.9115,34401.1142
2005-02-14 15:30:00,41.11,41.13,41.1,41.11,75348.1894150418,18.9115,18.9207,18.9069,18.9115,75348.1894
2005-02-14 15:35:00,41.11,41.11,41.03,41.07,36211.69916434541,18.9115,18.9115,18.8747,18.8931,36211.6992
2005-02-14 15:40:00,41.07,41.08,41.06,41.06,22423.398328690808,18.8931,18.8977,18.8885,18.8885,22423.3983
2005-02-14 15:45:00,41.07,41.09,41.07,41.08,15738.16155988858,18.8931,18.9023,18.8931,18.8977,15738.1616
2005-02-14 15:50:00,41.08,41.08,41.06,41.08,17409.47075208914,18.8977,18.8977,18.8885,18.8977,17409.4708
2005-02-14 15:55:00,41.08,41.1,41.06,41.07,27158.774373259053,18.8977,18.9069,18.8885,18.8931,27158.7744
2005-02-15 09:30:00,41.03,41.06,40.94,41.04,38022.28412256268,18.8747,18.8885,18.8333,18.8793,38022.2841
2005-02-15 09:35:00,41.05,41.16,41.03,41.03,55571.03064066853,18.8839,18.9345,18.8747,18.8747,55571.0306
2005-02-15 09:40:00,41.03,41.04,41.0,41.03,32451.25348189416,18.8747,18.8793,18.8609,18.8747,32451.2535
2005-02-15 09:45:00,41.02,41.02,40.78,40.85,37186.6295264624,18.8701,18.8701,18.7597,18.7919,37186.6295
2005-02-15 09:50:00,40.89,40.95,40.86,40.91,24651.810584958217,18.8103,18.8379,18.7965,18.8195,24651.8106
2005-02-15 09:55:00,40.91,41.01,40.91,40.96,16852.367688022285,18.8195,18.8655,18.8195,18.8425,16852.3677
2005-02-15 10:00:00,40.96,41.01,40.87,40.9,49303.621169916434,18.8425,18.8655,18.8011,18.8149,49303.6212
2005-02-15 10:05:00,40.9,40.91,40.85,40.85,17548.74651810585,18.8149,18.8195,18.7919,18.7919,17548.7465
2005-02-15 10:10:00,40.85,40.9,40.83,40.9,53621.16991643454,18.7919,18.8149,18.7827,18.8149,53621.1699
2005-02-15 10:15:00,40.9,40.93,40.88,40.9,15738.16155988858,18.8149,18.8287,18.8057,18.8149,15738.1616
2005-02-15 10:20:00,40.91,40.98,40.9,40.98,13927.57660167131,18.8195,18.8517,18.8149,18.8517,13927.5766
2005-02-15 10:25:00,40.97,41.0,40.95,40.95,9052.924791086352,18.8471,18.8609,18.8379,18.8379,9052.9248
2005-02-15 10:30:00,40.97,41.03,40.97,41.03,23259.05292479109,18.8471,18.8747,18.8471,18.8747,23259.0529
2005-02-15 10:35:00,41.03,41.18,41.03,41.13,47632.31197771588,18.8747,18.9437,18.8747,18.9207,47632.312
2005-02-15 10:40:00,41.13,41.13,41.06,41.06,27576.601671309192,18.9207,18.9207,18.8885,18.8885,27576.6017
2005-02-15 10:45:00,41.06,41.06,40.98,41.01,46239.55431754875,18.8885,18.8885,18.8517,18.8655,46239.5543
2005-02-15 10:50:00,41.0,41.01,40.95,40.96,58495.8217270195,18.8609,18.8655,18.8379,18.8425,58495.8217
2005-02-15 10:55:00,40.96,41.0,40.95,41.0,115041.78272980504,18.8425,18.8609,18.8379,18.8609,115041.7827
2005-02-15 11:00:00,41.01,41.01,40.98,40.99,30640.668523676883,18.8655,18.8655,18.8517,18.8563,30640.6685
2005-02-15 11:05:00,40.99,41.06,40.97,40.98,44707.5208913649,18.8563,18.8885,18.8471,18.8517,44707.5209
2005-02-15 11:10:00,40.98,41.03,40.98,41.02,15459.610027855157,18.8517,18.8747,18.8517,18.8701,15459.61
2005-02-15 11:15:00,41.02,41.07,41.0,41.06,71866.29526462396,18.8701,18.8931,18.8609,18.8885,71866.2953
2005-02-15 11:20:00,41.03,41.06,41.02,41.02,13788.300835654596,18.8747,18.8885,18.8701,18.8701,13788.3008
2005-02-15 11:25:00,41.03,41.07,41.01,41.07,21727.01949860724,18.8747,18.8931,18.8655,18.8931,21727.0195
2005-02-15 11:30:00,41.07,41.07,41.06,41.07,25208.91364902507,18.8931,18.8931,18.8885,18.8931,25208.9136
2005-02-15 11:35:00,41.06,41.06,40.98,40.98,12256.267409470753,18.8885,18.8885,18.8517,18.8517,12256.2674
2005-02-15 11:40:00,40.98,40.98,40.96,40.98,25905.29247910864,18.8517,18.8517,18.8425,18.8517,25905.2925
2005-02-15 11:45:00,41.0,41.02,40.99,40.99,12813.370473537603,18.8609,18.8701,18.8563,18.8563,12813.3705
2005-02-15 11:50:00,40.99,40.99,40.93,40.93,9192.200557103064,18.8563,18.8563,18.8287,18.8287,9192.2006
2005-02-15 11:55:00,40.93,40.93,40.91,40.92,24094.707520891367,18.8287,18.8287,18.8195,18.8241,24094.7075
2005-02-15 12:00:00,40.92,40.93,40.88,40.93,22144.846796657384,18.8241,18.8287,18.8057,18.8287,22144.8468
2005-02-15 12:05:00,40.93,40.95,40.93,40.94,16713.091922005573,18.8287,18.8379,18.8287,18.8333,16713.0919
2005-02-15 12:10:00,40.94,40.95,40.94,40.95,8635.097493036212,18.8333,18.8379,18.8333,18.8379,8635.0975
2005-02-15 12:15:00,40.95,40.96,40.95,40.95,11420.612813370471,18.8379,18.8425,18.8379,18.8379,11420.6128
2005-02-15 12:20:00,40.95,40.95,40.94,40.94,5571.030640668524,18.8379,18.8379,18.8333,18.8333,5571.0306
2005-02-15 12:25:00,40.93,40.93,40.91,40.91,8077.994428969359,18.8287,18.8287,18.8195,18.8195,8077.9944
2005-02-15 12:30:00,40.91,40.97,40.9,40.97,18384.401114206128,18.8195,18.8471,18.8149,18.8471,18384.4011
2005-02-15 12:35:00,40.98,40.99,40.98,40.98,10584.958217270196,18.8517,18.8563,18.8517,18.8517,10584.9582
2005-02-15 12:40:00,40.98,40.98,40.91,40.93,17548.74651810585,18.8517,18.8517,18.8195,18.8287,17548.7465
2005-02-15 12:45:00,40.93,40.97,40.93,40.97,40389.9721448468,18.8287,18.8471,18.8287,18.8471,40389.9721
2005-02-15 12:50:00,40.97,40.99,40.94,40.95,11977.715877437327,18.8471,18.8563,18.8333,18.8379,11977.7159
2005-02-15 12:55:00,40.95,40.95,40.9,40.91,17688.022284122562,18.8379,18.8379,18.8149,18.8195,17688.0223
2005-02-15 13:00:00,40.91,40.98,40.9,40.97,21169.91643454039,18.8195,18.8517,18.8149,18.8471,21169.9164
2005-02-15 13:05:00,40.97,40.97,40.94,40.95,9192.200557103064,18.8471,18.8471,18.8333,18.8379,9192.2006
2005-02-15 13:10:00,40.95,40.95,40.93,40.94,11002.785515320336,18.8379,18.8379,18.8287,18.8333,11002.7855
2005-02-15 13:15:00,40.93,40.96,40.93,40.95,11559.888579387189,18.8287,18.8425,18.8287,18.8379,11559.8886
2005-02-15 13:20:00,40.95,40.96,40.95,40.96,11977.715877437327,18.8379,18.8425,18.8379,18.8425,11977.7159
2005-02-15 13:25:00,40.95,40.97,40.83,40.83,30222.841225626744,18.8379,18.8471,18.7827,18.7827,30222.8412
2005-02-15 13:30:00,40.83,40.88,40.81,40.86,66713.09192200558,18.7827,18.8057,18.7735,18.7965,66713.0919
2005-02-15 13:35:00,40.86,40.86,40.8,40.8,6545.961002785516,18.7965,18.7965,18.7689,18.7689,6545.961
2005-02-15 13:40:00,40.8,40.86,40.8,40.85,35515.32033426184,18.7689,18.7965,18.7689,18.7919,35515.3203
2005-02-15 13:45:00,40.85,40.85,40.8,40.81,11699.1643454039,18.7919,18.7919,18.7689,18.7735,11699.1643
2005-02-15 13:50:00,40.83,40.83,40.8,40.81,11142.061281337048,18.7827,18.7827,18.7689,18.7735,11142.0613
2005-02-15 13:55:00,40.8,40.85,40.8,40.84,11142.061281337048,18.7689,18.7919,18.7689,18.7873,11142.0613
2005-02-15 14:00:00,40.83,40.83,40.79,40.79,10167.130919220055,18.7827,18.7827,18.7643,18.7643,10167.1309
2005-02-15 14:05:00,40.79,40.8,40.78,40.8,15459.610027855157,18.7643,18.7689,18.7597,18.7689,15459.61
2005-02-15 14:10:00,40.78,40.83,40.78,40.83,15738.16155988858,18.7597,18.7827,18.7597,18.7827,15738.1616
2005-02-15 14:15:00,40.83,40.84,40.77,40.81,36908.07799442897,18.7827,18.7873,18.7551,18.7735,36908.078
2005-02-15 14:20:00,40.8,40.82,40.76,40.79,19637.883008356548,18.7689,18.7781,18.7505,18.7643,19637.883
2005-02-15 14:25:00,40.79,40.83,40.79,40.82,16852.367688022285,18.7643,18.7827,18.7643,18.7781,16852.3677
2005-02-15 14:30:00,40.82,40.84,40.82,40.82,18523.676880222843,18.7781,18.7873,18.7781,18.7781,18523.6769
2005-02-15 14:35:00,40.82,40.85,40.82,40.83,17409.47075208914,18.7781,18.7919,18.7781,18.7827,17409.4708
2005-02-15 14:40:00,40.83,40.83,40.79,40.81,21169.91643454039,18.7827,18.7827,18.7643,18.7735,21169.9164
2005-02-15 14:45:00,40.81,40.81,40.8,40.81,11699.1643454039,18.7735,18.7735,18.7689,18.7735,11699.1643
2005-02-15 14:50:00,40.8,40.85,40.8,40.83,11281.337047353762,18.7689,18.7919,18.7689,18.7827,11281.337
2005-02-15 14:55:00,40.82,40.88,40.82,40.87,18523.676880222843,18.7781,18.8057,18.7781,18.8011,18523.6769
2005-02-15 15:00:00,40.87,40.88,40.83,40.83,27158.774373259053,18.8011,18.8057,18.7827,18.7827,27158.7744
2005-02-15 15:05:00,40.83,40.86,40.83,40.85,20473.537604456826,18.7827,18.7965,18.7827,18.7919,20473.5376
2005-02-15 15:10:00,40.85,40.88,40.85,40.85,39693.59331476323,18.7919,18.8057,18.7919,18.7919,39693.5933
2005-02-15 15:15:00,40.85,40.88,40.85,40.87,28272.98050139276,18.7919,18.8057,18.7919,18.8011,28272.9805
2005-02-15 15:20:00,40.88,40.9,40.86,40.86,29526.46239554317,18.8057,18.8149,18.7965,18.7965,29526.4624
2005-02-15 15:25:00,40.86,40.87,40.84,40.85,39832.86908077994,18.7965,18.8011,18.7873,18.7919,39832.8691
2005-02-15 15:30:00,40.85,40.91,40.85,40.88,53342.61838440112,18.7919,18.8195,18.7919,18.8057,53342.6184
2005-02-15 15:35:00,40.88,40.92,40.88,40.91,20612.813370473537,18.8057,18.8241,18.8057,18.8195,20612.8134
2005-02-15 15:40:00,40.92,40.93,40.91,40.92,50139.27576601672,18.8241,18.8287,18.8195,18.8241,50139.2758
2005-02-15 15:45:00,40.92,40.93,40.88,40.89,67409.47075208914,18.8241,18.8287,18.8057,18.8103,67409.4708
2005-02-15 15:50:00,40.89,40.92,40.88,40.88,61281.337047353765,18.8103,18.8241,18.8057,18.8057,61281.337
2005-02-15 15:55:00,40.88,40.89,40.83,40.88,68662.95264623956,18.8057,18.8103,18.7827,18.8057,68662.9526
2005-02-16 09:30:00,40.81,40.88,40.78,40.88,28551.532033426185,18.7735,18.8057,18.7597,18.8057,28551.532
2005-02-16 09:35:00,40.88,40.97,40.87,40.93,26601.671309192203,18.8057,18.8471,18.8011,18.8287,26601.6713
2005-02-16 09:40:00,40.94,40.95,40.89,40.93,22423.398328690808,18.8333,18.8379,18.8103,18.8287,22423.3983
2005-02-16 09:45:00,40.93,40.95,40.92,40.93,57660.16713091922,18.8287,18.8379,18.8241,18.8287,57660.1671
2005-02-16 09:50:00,40.92,40.92,40.85,40.85,11838.440111420614,18.8241,18.8241,18.7919,18.7919,11838.4401
2005-02-16 09:55:00,40.85,40.91,40.82,40.83,19916.43454038997,18.7919,18.8195,18.7781,18.7827,19916.4345
2005-02-16 10:00:00,40.83,40.83,40.7,40.75,24094.707520891367,18.7827,18.7827,18.7229,18.7459,24094.7075
2005-02-16 10:05:00,40.75,40.8,40.7,40.7,35654.596100278555,18.7459,18.7689,18.7229,18.7229,35654.5961
2005-02-16 10:10:00,40.7,40.75,40.68,40.75,14206.128133704737,18.7229,18.7459,18.7137,18.7459,14206.1281
2005-02-16 10:15:00,40.77,40.84,40.77,40.84,13091.922005571032,18.7551,18.7873,18.7551,18.7873,13091.922
2005-02-16 10:20:00,40.84,40.87,40.83,40.85,14206.128133704737,18.7873,18.8011,18.7827,18.7919,14206.1281
2005-02-16 10:25:00,40.85,40.86,40.83,40.84,7799.442896935933,18.7919,18.7965,18.7827,18.7873,7799.4429
2005-02-16 10:30:00,40.85,40.9,40.85,40.87,14484.679665738162,18.7919,18.8149,18.7919,18.8011,14484.6797
2005-02-16 10:35:00,40.87,40.9,40.82,40.82,11142.061281337048,18.8011,18.8149,18.7781,18.7781,11142.0613
2005-02-16 10:40:00,40.81,40.89,40.8,40.89,12116.99164345404,18.7735,18.8103,18.7689,18.8103,12116.9916
2005-02-16 10:45:00,40.85,40.89,40.85,40.88,7381.615598885794,18.7919,18.8103,18.7919,18.8057,7381.6156
2005-02-16 10:50:00,40.87,40.87,40.84,40.85,8913.649025069639,18.8011,18.8011,18.7873,18.7919,8913.649
2005-02-16 10:55:00,40.85,40.85,40.83,40.84,22841.225626740947,18.7919,18.7919,18.7827,18.7873,22841.2256
2005-02-16 11:00:00,40.82,40.82,40.77,40.78,17409.47075208914,18.7781,18.7781,18.7551,18.7597,17409.4708
2005-02-16 11:05:00,40.78,40.8,40.76,40.8,14345.403899721448,18.7597,18.7689,18.7505,18.7689,14345.4039
2005-02-16 11:10:00,40.82,40.87,40.81,40.87,42339.83286908078,18.7781,18.8011,18.7735,18.8011,42339.8329
2005-02-16 11:15:00,40.87,40.93,40.86,40.93,9610.027855153205,18.8011,18.8287,18.7965,18.8287,9610.0279
2005-02-16 11:20:00,40.92,40.93,40.87,40.88,5431.7548746518105,18.8241,18.8287,18.8011,18.8057,5431.7549
2005-02-16 11:25:00,40.88,40.88,40.85,40.85,17409.47075208914,18.8057,18.8057,18.7919,18.7919,17409.4708
2005-02-16 11:30:00,40.85,40.88,40.85,40.86,12395.543175487466,18.7919,18.8057,18.7919,18.7965,12395.5432
2005-02-16 11:35:00,40.86,40.87,40.85,40.86,19637.883008356548,18.7965,18.8011,18.7919,18.7965,19637.883
2005-02-16 11:40:00,40.86,40.87,40.85,40.85,22284.122562674096,18.7965,18.8011,18.7919,18.7919,22284.1226
2005-02-16 11:45:00,40.85,40.91,40.85,40.91,14066.852367688023,18.7919,18.8195,18.7919,18.8195,14066.8524
2005-02-16 11:50:00,40.91,40.91,40.86,40.86,6685.236768802229,18.8195,18.8195,18.7965,18.7965,6685.2368
2005-02-16 11:55:00,40.85,40.9,40.85,40.9,9470.752089136491,18.7919,18.8149,18.7919,18.8149,9470.7521
2005-02-16 12:00:00,40.9,40.92,40.87,40.87,9192.200557103064,18.8149,18.8241,18.8011,18.8011,9192.2006
2005-02-16 12:05:00,40.88,40.9,40.88,40.9,24233.98328690808,18.8057,18.8149,18.8057,18.8149,24233.9833
2005-02-16 12:10:00,40.9,40.91,40.89,40.89,8635.097493036212,18.8149,18.8195,18.8103,18.8103,8635.0975
2005-02-16 12:15:00,40.9,40.9,40.89,40.9,8217.270194986073,18.8149,18.8149,18.8103,18.8149,8217.2702
2005-02-16 12:20:00,40.89,40.9,40.88,40.88,6963.788300835655,18.8103,18.8149,18.8057,18.8057,6963.7883
2005-02-16 12:25:00,40.89,40.89,40.87,40.87,14484.679665738162,18.8103,18.8103,18.8011,18.8011,14484.6797
2005-02-16 12:30:00,40.87,40.88,40.87,40.87,4596.100278551532,18.8011,18.8057,18.8011,18.8011,4596.1003
2005-02-16 12:35:00,40.87,40.88,40.87,40.88,15877.437325905294,18.8011,18.8057,18.8011,18.8057,15877.4373
2005-02-16 12:40:00,40.88,40.96,40.88,40.96,9470.752089136491,18.8057,18.8425,18.8057,18.8425,9470.7521
2005-02-16 12:45:00,40.96,41.03,40.95,41.01,20612.813370473537,18.8425,18.8747,18.8379,18.8655,20612.8134
2005-02-16 12:50:00,41.0,41.0,40.99,41.0,6406.6852367688025,18.8609,18.8609,18.8563,18.8609,6406.6852
2005-02-16 12:55:00,41.0,41.03,40.99,41.03,13649.025069637884,18.8609,18.8747,18.8563,18.8747,13649.0251
2005-02-16 13:00:00,41.03,41.03,41.0,41.0,13091.922005571032,18.8747,18.8747,18.8609,18.8609,13091.922
2005-02-16 13:05:00,41.0,41.02,41.0,41.0,6406.6852367688025,18.8609,18.8701,18.8609,18.8609,6406.6852
2005-02-16 13:10:00,41.01,41.02,41.0,41.01,5013.927576601672,18.8655,18.8701,18.8609,18.8655,5013.9276
2005-02-16 13:15:00,41.02,41.05,41.0,41.04,12116.99164345404,18.8701,18.8839,18.8609,18.8793,12116.9916
2005-02-16 13:20:00,41.04,41.07,41.03,41.06,18245.125348189416,18.8793,18.8931,18.8747,18.8885,18245.1253
2005-02-16 13:25:00,41.03,41.06,41.0,41.0,5571.030640668524,18.8747,18.8885,18.8609,18.8609,5571.0306
2005-02-16 13:30:00,41.0,41.05,41.0,41.03,44428.96935933148,18.8609,18.8839,18.8609,18.8747,44428.9694
2005-02-16 13:35:00,41.03,41.04,41.03,41.03,15041.782729805014,18.8747,18.8793,18.8747,18.8747,15041.7827
2005-02-16 13:40:00,41.04,41.04,41.0,41.0,13231.197771587744,18.8793,18.8793,18.8609,18.8609,13231.1978
2005-02-16 13:45:00,41.0,41.0,40.95,40.99,11977.715877437327,18.8609,18.8609,18.8379,18.8563,11977.7159
2005-02-16 13:50:00,40.99,41.0,40.99,40.99,6267.40947075209,18.8563,18.8609,18.8563,18.8563,6267.4095
2005-02-16 13:55:00,41.0,41.04,41.0,41.03,19498.60724233984,18.8609,18.8793,18.8609,18.8747,19498.6072
2005-02-16 14:00:00,41.03,41.03,41.0,41.0,20473.537604456826,18.8747,18.8747,18.8609,18.8609,20473.5376
2005-02-16 14:05:00,41.02,41.04,41.0,41.0,30640.668523676883,18.8701,18.8793,18.8609,18.8609,30640.6685
2005-02-16 14:10:00,41.0,41.0,40.91,40.91,77855.15320334262,18.8609,18.8609,18.8195,18.8195,77855.1532
2005-02-16 14:15:00,40.89,40.93,40.89,40.92,9470.752089136491,18.8103,18.8287,18.8103,18.8241,9470.7521
2005-02-16 14:20:00,40.93,40.97,40.93,40.97,69359.33147632312,18.8287,18.8471,18.8287,18.8471,69359.3315
2005-02-16 14:25:00,40.98,40.99,40.97,40.97,9610.027855153205,18.8517,18.8563,18.8471,18.8471,9610.0279
2005-02-16 14:30:00,40.98,41.0,40.95,40.96,14345.403899721448,18.8517,18.8609,18.8379,18.8425,14345.4039
2005-02-16 14:35:00,40.96,40.98,40.93,40.93,11559.888579387189,18.8425,18.8517,18.8287,18.8287,11559.8886
2005-02-16 14:40:00,40.94,41.0,40.93,41.0,14623.955431754875,18.8333,18.8609,18.8287,18.8609,14623.9554
2005-02-16 14:45:00,40.99,41.02,40.98,40.99,24930.362116991644,18.8563,18.8701,18.8517,18.8563,24930.3621
2005-02-16 14:50:00,40.99,41.03,40.98,41.03,13649.025069637884,18.8563,18.8747,18.8517,18.8747,13649.0251
2005-02-16 14:55:00,41.03,41.18,41.03,41.18,42896.93593314764,18.8747,18.9437,18.8747,18.9437,42896.9359
2005-02-16 15:00:00,41.18,41.25,41.18,41.23,33426.183844011146,18.9437,18.9759,18.9437,18.9667,33426.1838
2005-02-16 15:05:00,41.24,41.3,41.23,41.3,45264.62395543176,18.9713,18.9989,18.9667,18.9989,45264.624
2005-02-16 15:10:00,41.32,41.36,41.3,41.36,89972.14484679667,19.0081,19.0265,18.9989,19.0265,89972.1448
2005-02-16 15:15:00,41.36,41.39,41.31,41.34,59192.20055710307,19.0265,19.0403,19.0035,19.0173,59192.2006
2005-02-16 15:20:00,41.34,41.36,41.34,41.36,40668.52367688023,19.0173,19.0265,19.0173,19.0265,40668.5237
2005-02-16 15:25:00,41.36,41.36,41.33,41.34,66573.81615598887,19.0265,19.0265,19.0127,19.0173,66573.8162
2005-02-16 15:30:00,41.34,41.34,41.29,41.3,20334.26183844012,19.0173,19.0173,18.9943,18.9989,20334.2618
2005-02-16 15:35:00,41.3,41.3,41.21,41.21,27298.05013927577,18.9989,18.9989,18.9575,18.9575,27298.0501
2005-02-16 15:40:00,41.21,41.22,41.19,41.21,33844.01114206128,18.9575,18.9621,18.9483,18.9575,33844.0111
2005-02-16 15:45:00,41.21,41.21,41.18,41.18,27437.32590529248,18.9575,18.9575,18.9437,18.9437,27437.3259
2005-02-16 15:50:00,41.18,41.23,41.18,41.22,23816.15598885794,18.9437,18.9667,18.9437,18.9621,23816.156
2005-02-16 15:55:00,41.13,41.23,41.13,41.22,54735.37604456825,18.9207,18.9667,18.9207,18.9621,54735.376
2005-02-17 09:30:00,41.08,41.14,41.06,41.14,23816.15598885794,18.8977,18.9253,18.8885,18.9253,23816.156
2005-02-17 09:35:00,41.18,41.18,41.04,41.08,14206.128133704737,18.9437,18.9437,18.8793,18.8977,14206.1281
2005-02-17 09:40:00,41.08,41.27,41.08,41.21,18523.676880222843,18.8977,18.9851,18.8977,18.9575,18523.6769
2005-02-17 09:45:00,41.18,41.25,41.16,41.2,27715.877437325908,18.9437,18.9759,18.9345,18.9529,27715.8774
2005-02-17 09:50:00,41.25,41.25,41.12,41.13,15738.16155988858,18.9759,18.9759,18.9161,18.9207,15738.1616
2005-02-17 09:55:00,41.13,41.22,41.13,41.22,4596.100278551532,18.9207,18.9621,18.9207,18.9621,4596.1003
2005-02-17 10:00:00,41.22,41.26,41.18,41.18,9470.752089136491,18.9621,18.9805,18.9437,18.9437,9470.7521
2005-02-17 10:05:00,41.18,41.2,41.11,41.17,15459.610027855157,18.9437,18.9529,18.9115,18.9391,15459.61
2005-02-17 10:10:00,41.16,41.16,41.0,41.05,38579.38718662953,18.9345,18.9345,18.8609,18.8839,38579.3872
2005-02-17 10:15:00,41.05,41.13,41.0,41.08,40668.52367688023,18.8839,18.9207,18.8609,18.8977,40668.5237
2005-02-17 10:20:00,41.08,41.12,41.08,41.1,17688.022284122562,18.8977,18.9161,18.8977,18.9069,17688.0223
2005-02-17 10:25:00,41.09,41.09,41.0,41.0,20194.9860724234,18.9023,18.9023,18.8609,18.8609,20194.9861
2005-02-17 10:30:00,41.0,41.07,40.99,41.0,25626.74094707521,18.8609,18.8931,18.8563,18.8609,25626.7409
2005-02-17 10:35:00,41.0,41.04,40.98,41.04,12534.81894150418,18.8609,18.8793,18.8517,18.8793,12534.8189
2005-02-17 10:40:00,41.05,41.07,41.0,41.0,15041.782729805014,18.8839,18.8931,18.8609,18.8609,15041.7827
2005-02-17 10:45:00,41.0,41.0,40.96,40.98,11281.337047353762,18.8609,18.8609,18.8425,18.8517,11281.337
2005-02-17 10:50:00,40.97,41.04,40.96,41.04,12395.543175487466,18.8471,18.8793,18.8425,18.8793,12395.5432
2005-02-17 10:55:00,41.04,41.07,41.0,41.0,10724.23398328691,18.8793,18.8931,18.8609,18.8609,10724.234
2005-02-17 11:00:00,41.0,41.0,40.96,41.0,7520.891364902507,18.8609,18.8609,18.8425,18.8609,7520.8914
2005-02-17 11:05:00,41.0,41.01,40.98,41.0,4874.651810584958,18.8609,18.8655,18.8517,18.8609,4874.6518
2005-02-17 11:10:00,40.99,41.04,40.93,40.94,13649.025069637884,18.8563,18.8793,18.8287,18.8333,13649.0251
2005-02-17 11:15:00,40.93,40.93,40.87,40.92,7381.615598885794,18.8287,18.8287,18.8011,18.8241,7381.6156
2005-02-17 11:20:00,40.92,41.04,40.92,41.02,17688.022284122562,18.8241,18.8793,18.8241,18.8701,17688.0223
2005-02-17 11:25:00,41.02,41.06,41.02,41.06,5013.927576601672,18.8701,18.8885,18.8701,18.8885,5013.9276
2005-02-17 11:30:00,41.06,41.08,41.06,41.06,5153.203342618384,18.8885,18.8977,18.8885,18.8885,5153.2033
2005-02-17 11:35:00,41.07,41.19,41.07,41.14,18384.401114206128,18.8931,18.9483,18.8931,18.9253,18384.4011
2005-02-17 11:40:00,41.15,41.2,41.13,41.14,10167.130919220055,18.9299,18.9529,18.9207,18.9253,10167.1309
2005-02-17 11:45:00,41.13,41.13,41.12,41.12,13370.473537604455,18.9207,18.9207,18.9161,18.9161,13370.4735
2005-02-17 11:50:00,41.12,41.13,41.11,41.13,19080.77994428969,18.9161,18.9207,18.9115,18.9207,19080.7799
2005-02-17 11:55:00,41.13,41.13,41.01,41.08,26183.844011142064,18.9207,18.9207,18.8655,18.8977,26183.844
2005-02-17 12:00:00,41.08,41.23,41.06,41.17,40947.07520891365,18.8977,18.9667,18.8885,18.9391,40947.0752
2005-02-17 12:05:00,41.16,41.17,41.11,41.11,7381.615598885794,18.9345,18.9391,18.9115,18.9115,7381.6156
2005-02-17 12:10:00,41.11,41.15,41.11,41.14,9749.303621169916,18.9115,18.9299,18.9115,18.9253,9749.3036
2005-02-17 12:15:00,41.14,41.15,41.14,41.15,2228.4122562674097,18.9253,18.9299,18.9253,18.9299,2228.4123
2005-02-17 12:20:00,41.16,41.17,41.15,41.17,4456.824512534819,18.9345,18.9391,18.9299,18.9391,4456.8245
2005-02-17 12:25:00,41.17,41.17,41.13,41.13,2646.239554317549,18.9391,18.9391,18.9207,18.9207,2646.2396
2005-02-17 12:30:00,41.13,41.15,41.08,41.08,8356.545961002786,18.9207,18.9299,18.8977,18.8977,8356.546
2005-02-17 12:35:00,41.06,41.08,41.06,41.08,4596.100278551532,18.8885,18.8977,18.8885,18.8977,4596.1003
2005-02-17 12:40:00,41.08,41.1,41.08,41.09,5710.306406685237,18.8977,18.9069,18.8977,18.9023,5710.3064
2005-02-17 12:45:00,41.1,41.1,41.08,41.1,3899.721448467967,18.9069,18.9069,18.8977,18.9069,3899.7214
2005-02-17 12:50:00,41.09,41.09,41.08,41.08,1810.5849582172705,18.9023,18.9023,18.8977,18.8977,1810.585
2005-02-17 12:55:00,41.08,41.11,41.08,41.11,5013.927576601672,18.8977,18.9115,18.8977,18.9115,5013.9276
2005-02-17 13:00:00,41.1,41.1,41.09,41.09,1532.033426183844,18.9069,18.9069,18.9023,18.9023,1532.0334
2005-02-17 13:05:00,41.1,41.16,41.1,41.15,23955.43175487465,18.9069,18.9345,18.9069,18.9299,23955.4318
2005-02-17 13:10:00,41.14,41.15,41.13,41.13,2228.4122562674097,18.9253,18.9299,18.9207,18.9207,2228.4123
2005-02-17 13:15:00,41.13,41.13,41.1,41.1,3064.066852367688,18.9207,18.9207,18.9069,18.9069,3064.0669
2005-02-17 13:20:00,41.1,41.1,41.06,41.09,12813.370473537603,18.9069,18.9069,18.8885,18.9023,12813.3705
2005-02-17 13:25:00,41.09,41.11,41.09,41.1,6963.788300835655,18.9023,18.9115,18.9023,18.9069,6963.7883
2005-02-17 13:30:00,41.11,41.18,41.11,41.18,42757.66016713092,18.9115,18.9437,18.9115,18.9437,42757.6602
2005-02-17 13:35:00,41.16,41.19,41.16,41.18,5571.030640668524,18.9345,18.9483,18.9345,18.9437,5571.0306
2005-02-17 13:40:00,41.18,41.23,41.18,41.23,11699.1643454039,18.9437,18.9667,18.9437,18.9667,11699.1643
2005-02-17 13:45:00,41.21,41.21,41.19,41.19,5292.479108635098,18.9575,18.9575,18.9483,18.9483,5292.4791
2005-02-17 13:50:00,41.19,41.19,41.15,41.16,10584.958217270196,18.9483,18.9483,18.9299,18.9345,10584.9582
2005-02-17 13:55:00,41.16,41.17,41.16,41.16,3760.4456824512536,18.9345,18.9391,18.9345,18.9345,3760.4457
2005-02-17 14:00:00,41.18,41.18,41.15,41.18,15041.782729805014,18.9437,18.9437,18.9299,18.9437,15041.7827
2005-02-17 14:05:00,41.17,41.17,41.15,41.15,8356.545961002786,18.9391,18.9391,18.9299,18.9299,8356.546
2005-02-17 14:10:00,41.14,41.2,41.14,41.2,16713.091922005573,18.9253,18.9529,18.9253,18.9529,16713.0919
2005-02-17 14:15:00,41.2,41.29,41.2,41.26,27298.05013927577,18.9529,18.9943,18.9529,18.9805,27298.0501
2005-02-17 14:20:00,41.27,41.27,41.26,41.26,4038.99721448468,18.9851,18.9851,18.9805,18.9805,4038.9972
2005-02-17 14:25:00,41.26,41.28,41.26,41.28,10584.958217270196,18.9805,18.9897,18.9805,18.9897,10584.9582
2005-02-17 14:30:00,41.27,41.31,41.27,41.3,23119.777158774374,18.9851,19.0035,18.9851,18.9989,23119.7772
2005-02-17 14:35:00,41.3,41.39,41.3,41.37,44707.5208913649,18.9989,19.0403,18.9989,19.0311,44707.5209
2005-02-17 14:40:00,41.37,41.38,41.32,41.34,86072.4233983287,19.0311,19.0357,19.0081,19.0173,86072.4234
2005-02-17 14:45:00,41.34,41.34,41.18,41.2,23398.3286908078,19.0173,19.0173,18.9437,18.9529,23398.3287
2005-02-17 14:50:00,41.22,41.23,41.2,41.22,13091.922005571032,18.9621,18.9667,18.9529,18.9621,13091.922
2005-02-17 14:55:00,41.21,41.22,41.16,41.2,17688.022284122562,18.9575,18.9621,18.9345,18.9529,17688.0223
2005-02-17 15:00:00,41.21,41.21,41.16,41.16,19498.60724233984,18.9575,18.9575,18.9345,18.9345,19498.6072
2005-02-17 15:05:00,41.17,41.21,41.16,41.18,14066.852367688023,18.9391,18.9575,18.9345,18.9437,14066.8524
2005-02-17 15:10:00,41.19,41.21,41.18,41.2,15877.437325905294,18.9483,18.9575,18.9437,18.9529,15877.4373
2005-02-17 15:15:00,41.19,41.2,41.16,41.19,17270.194986072423,18.9483,18.9529,18.9345,18.9483,17270.195
2005-02-17 15:20:00,41.18,41.19,41.14,41.14,12395.543175487466,18.9437,18.9483,18.9253,18.9253,12395.5432
2005-02-17 15:25:00,41.14,41.15,41.13,41.14,11142.061281337048,18.9253,18.9299,18.9207,18.9253,11142.0613
2005-02-17 15:30:00,41.14,41.19,41.14,41.19,28830.08356545961,18.9253,18.9483,18.9253,18.9483,28830.0836
2005-02-17 15:35:00,41.2,41.28,41.2,41.27,48746.51810584959,18.9529,18.9897,18.9529,18.9851,48746.5181
2005-02-17 15:40:00,41.27,41.36,41.27,41.36,74373.2590529248,18.9851,19.0265,18.9851,19.0265,74373.2591
2005-02-17 15:45:00,41.35,41.4,41.27,41.29,95264.62395543176,19.0219,19.0449,18.9851,18.9943,95264.624
2005-02-17 15:50:00,41.27,41.29,41.22,41.22,34818.94150417828,18.9851,18.9943,18.9621,18.9621,34818.9415
2005-02-17 15:55:00,41.23,41.23,41.18,41.21,48189.41504178273,18.9667,18.9667,18.9437,18.9575,48189.415
2005-02-18 09:30:00,41.29,41.32,41.11,41.17,127715.87743732592,18.9943,19.0081,18.9115,18.9391,127715.8774
2005-02-18 09:35:00,41.18,41.18,41.05,41.11,10584.958217270196,18.9437,18.9437,18.8839,18.9115,10584.9582
2005-02-18 09:40:00,41.11,41.21,41.06,41.21,16434.540389972146,18.9115,18.9575,18.8885,18.9575,16434.5404
2005-02-18 09:45:00,41.23,41.28,41.21,41.22,39275.766016713096,18.9667,18.9897,18.9575,18.9621,39275.766
2005-02-18 09:50:00,41.24,41.3,41.23,41.24,20612.813370473537,18.9713,18.9989,18.9667,18.9713,20612.8134
2005-02-18 09:55:00,41.24,41.36,41.24,41.35,14763.231197771587,18.9713,19.0265,18.9713,19.0219,14763.2312
2005-02-18 10:00:00,41.35,41.54,41.35,41.53,21169.91643454039,19.0219,19.1093,19.0219,19.1047,21169.9164
2005-02-18 10:05:00,41.52,41.53,41.31,41.36,39554.31754874652,19.1001,19.1047,19.0035,19.0265,39554.3175
2005-02-18 10:10:00,41.37,41.41,41.37,41.38,11420.612813370471,19.0311,19.0495,19.0311,19.0357,11420.6128
2005-02-18 10:15:00,41.38,41.41,41.34,41.34,18105.849582172705,19.0357,19.0495,19.0173,19.0173,18105.8496
2005-02-18 10:20:00,41.38,41.39,41.3,41.34,11838.440111420614,19.0357,19.0403,18.9989,19.0173,11838.4401
2005-02-18 10:25:00,41.34,41.49,41.34,41.48,13509.74930362117,19.0173,19.0863,19.0173,19.0817,13509.7493
2005-02-18 10:30:00,41.48,41.48,41.44,41.47,20055.710306406687,19.0817,19.0817,19.0633,19.0771,20055.7103
2005-02-18 10:35:00,41.47,41.47,41.4,41.43,18384.401114206128,19.0771,19.0771,19.0449,19.0587,18384.4011
2005-02-18 10:40:00,41.43,41.46,41.41,41.41,17130.91922005571,19.0587,19.0725,19.0495,19.0495,17130.9192
2005-02-18 10:45:00,41.41,41.41,41.36,41.36,16434.540389972146,19.0495,19.0495,19.0265,19.0265,16434.5404
2005-02-18 10:50:00,41.38,41.49,41.38,41.49,12813.370473537603,19.0357,19.0863,19.0357,19.0863,12813.3705
2005-02-18 10:55:00,41.49,41.63,41.49,41.62,40389.9721448468,19.0863,19.1507,19.0863,19.1461,40389.9721
2005-02-18 11:00:00,41.62,41.62,41.57,41.57,31058.49582172702,19.1461,19.1461,19.1231,19.1231,31058.4958
2005-02-18 11:05:00,41.57,41.59,41.57,41.59,32311.97771587744,19.1231,19.1323,19.1231,19.1323,32311.9777
2005-02-18 11:10:00,41.59,41.6,41.58,41.59,16016.713091922007,19.1323,19.1369,19.1277,19.1323,16016.7131
2005-02-18 11:15:00,41.61,41.72,41.6,41.72,63927.57660167131,19.1415,19.1921,19.1369,19.1921,63927.5766
2005-02-18 11:20:00,41.72,41.81,41.72,41.79,99442.89693593315,19.1921,19.2336,19.1921,19.2244,99442.8969
2005-02-18 11:25:00,41.8,41.81,41.71,41.72,39693.59331476323,19.229,19.2336,19.1875,19.1921,39693.5933
2005-02-18 11:30:00,41.71,41.82,41.69,41.82,20612.813370473537,19.1875,19.2382,19.1783,19.2382,20612.8134
2005-02-18 11:35:00,41.82,41.86,41.79,41.79,24373.2590529248,19.2382,19.2566,19.2244,19.2244,24373.2591
2005-02-18 11:40:00,41.79,41.79,41.7,41.7,19777.15877437326,19.2244,19.2244,19.1829,19.1829,19777.1588
2005-02-18 11:45:00,41.71,41.72,41.66,41.66,18245.125348189416,19.1875,19.1921,19.1645,19.1645,18245.1253
2005-02-18 11:50:00,41.67,41.7,41.61,41.61,18941.504178272982,19.1691,19.1829,19.1415,19.1415,18941.5042
2005-02-18 11:55:00,41.63,41.66,41.59,41.61,24651.810584958217,19.1507,19.1645,19.1323,19.1415,24651.8106
2005-02-18 12:00:00,41.62,41.67,41.62,41.63,23816.15598885794,19.1461,19.1691,19.1461,19.1507,23816.156
2005-02-18 12:05:00,41.64,41.94,41.64,41.94,51810.58495821728,19.1553,19.2934,19.1553,19.2934,51810.585
2005-02-18 12:10:00,41.94,42.02,41.94,42.02,27019.49860724234,19.2934,19.3302,19.2934,19.3302,27019.4986
2005-02-18 12:15:00,42.04,42.08,42.0,42.07,19777.15877437326,19.3394,19.3578,19.321,19.3532,19777.1588
2005-02-18 12:20:00,42.07,42.13,42.07,42.12,29805.013927576605,19.3532,19.3808,19.3532,19.3762,29805.0139
2005-02-18 12:25:00,42.12,42.12,42.05,42.05,42479.108635097495,19.3762,19.3762,19.344,19.344,42479.1086
2005-02-18 12:30:00,42.05,42.07,42.04,42.05,74930.36211699164,19.344,19.3532,19.3394,19.344,74930.3621
2005-02-18 12:35:00,42.04,42.05,42.0,42.0,30501.392757660167,19.3394,19.344,19.321,19.321,30501.3928
2005-02-18 12:40:00,42.02,42.02,42.0,42.0,15598.885793871868,19.3302,19.3302,19.321,19.321,15598.8858
2005-02-18 12:45:00,41.99,42.04,41.97,42.04,39415.04178272981,19.3164,19.3394,19.3072,19.3394,39415.0418
2005-02-18 12:50:00,42.04,42.11,42.02,42.1,50835.654596100285,19.3394,19.3716,19.3302,19.367,50835.6546
2005-02-18 12:55:00,42.1,42.12,42.07,42.12,27158.774373259053,19.367,19.3762,19.3532,19.3762,27158.7744
2005-02-18 13:00:00,42.1,42.12,42.03,42.03,19359.33147632312,19.367,19.3762,19.3348,19.3348,19359.3315
2005-02-18 13:05:00,42.02,42.02,41.99,41.99,9610.027855153205,19.3302,19.3302,19.3164,19.3164,9610.0279
2005-02-18 13:10:00,42.0,42.0,41.9,42.0,50835.654596100285,19.321,19.321,19.275,19.321,50835.6546
2005-02-18 13:15:00,42.0,42.01,41.99,41.99,11559.888579387189,19.321,19.3256,19.3164,19.3164,11559.8886
2005-02-18 13:20:00,41.97,41.97,41.93,41.95,33983.28690807799,19.3072,19.3072,19.2888,19.298,33983.2869
2005-02-18 13:25:00,41.94,41.97,41.93,41.96,14066.852367688023,19.2934,19.3072,19.2888,19.3026,14066.8524
2005-02-18 13:30:00,41.96,41.96,41.87,41.87,16852.367688022285,19.3026,19.3026,19.2612,19.2612,16852.3677
2005-02-18 13:35:00,41.85,41.85,41.77,41.77,44986.072423398335,19.252,19.252,19.2151,19.2151,44986.0724
2005-02-18 13:40:00,41.77,41.8,41.75,41.79,18941.504178272982,19.2151,19.229,19.2059,19.2244,18941.5042
2005-02-18 13:45:00,41.79,41.82,41.79,41.81,46239.55431754875,19.2244,19.2382,19.2244,19.2336,46239.5543
2005-02-18 13:50:00,41.82,41.82,41.79,41.8,13231.197771587744,19.2382,19.2382,19.2244,19.229,13231.1978
2005-02-18 13:55:00,41.8,41.86,41.79,41.85,27994.42896935933,19.229,19.2566,19.2244,19.252,27994.429
2005-02-18 14:00:00,41.86,41.89,41.86,41.88,31754.874651810587,19.2566,19.2704,19.2566,19.2658,31754.8747
2005-02-18 14:05:00,41.89,41.9,41.88,41.9,17548.74651810585,19.2704,19.275,19.2658,19.275,17548.7465
2005-02-18 14:10:00,41.91,41.93,41.9,41.9,33426.183844011146,19.2796,19.2888,19.275,19.275,33426.1838
2005-02-18 14:15:00,41.9,41.92,41.9,41.91,19080.77994428969,19.275,19.2842,19.275,19.2796,19080.7799
2005-02-18 14:20:00,41.91,41.95,41.89,41.95,21309.192200557103,19.2796,19.298,19.2704,19.298,21309.1922
2005-02-18 14:25:00,41.95,41.97,41.94,41.96,7103.064066852368,19.298,19.3072,19.2934,19.3026,7103.0641
2005-02-18 14:30:00,41.97,41.97,41.92,41.92,17270.194986072423,19.3072,19.3072,19.2842,19.2842,17270.195
2005-02-18 14:35:00,41.93,41.93,41.92,41.92,17409.47075208914,19.2888,19.2888,19.2842,19.2842,17409.4708
2005-02-18 14:40:00,41.92,41.93,41.9,41.9,12116.99164345404,19.2842,19.2888,19.275,19.275,12116.9916
2005-02-18 14:45:00,41.9,41.95,41.9,41.94,14484.679665738162,19.275,19.298,19.275,19.2934,14484.6797
2005-02-18 14:50:00,41.95,41.95,41.92,41.92,5710.306406685237,19.298,19.298,19.2842,19.2842,5710.3064
2005-02-18 14:55:00,41.92,41.95,41.91,41.91,21448.46796657382,19.2842,19.298,19.2796,19.2796,21448.468
2005-02-18 15:00:00,41.9,41.9,41.89,41.9,15459.610027855157,19.275,19.275,19.2704,19.275,15459.61
2005-02-18 15:05:00,41.9,41.9,41.88,41.89,11142.061281337048,19.275,19.275,19.2658,19.2704,11142.0613
2005-02-18 15:10:00,41.89,41.9,41.87,41.88,16295.264623955432,19.2704,19.275,19.2612,19.2658,16295.2646
2005-02-18 15:15:00,41.87,41.94,41.87,41.93,42200.55710306407,19.2612,19.2934,19.2612,19.2888,42200.5571
2005-02-18 15:20:00,41.93,41.96,41.92,41.95,40947.07520891365,19.2888,19.3026,19.2842,19.298,40947.0752
2005-02-18 15:25:00,41.94,42.01,41.93,42.0,63091.92200557103,19.2934,19.3256,19.2888,19.321,63091.922
2005-02-18 15:30:00,42.0,42.02,41.97,41.97,38161.55988857939,19.321,19.3302,19.3072,19.3072,38161.5599
2005-02-18 15:35:00,41.97,41.97,41.88,41.88,17548.74651810585,19.3072,19.3072,19.2658,19.2658,17548.7465
2005-02-18 15:40:00,41.88,41.9,41.86,41.89,27019.49860724234,19.2658,19.275,19.2566,19.2704,27019.4986
2005-02-18 15:45:00,41.9,41.98,41.9,41.95,42896.93593314764,19.275,19.3118,19.275,19.298,42896.9359
2005-02-18 15:50:00,41.95,41.95,41.9,41.94,15181.058495821728,19.298,19.298,19.275,19.2934,15181.0585
2005-02-18 15:55:00,41.93,41.95,41.92,41.93,46100.27855153204,19.2888,19.298,19.2842,19.2888,46100.2786
2005-02-22 09:30:00,41.64,41.72,41.59,41.72,50000.0,19.1553,19.1921,19.1323,19.1921,50000.0
2005-02-22 09:35:00,41.73,41.89,41.73,41.82,21866.29526462396,19.1967,19.2704,19.1967,19.2382,21866.2953
2005-02-22 09:40:00,41.83,41.85,41.82,41.82,23816.15598885794,19.2428,19.252,19.2382,19.2382,23816.156
2005-02-22 09:45:00,41.83,41.87,41.83,41.86,58217.27019498608,19.2428,19.2612,19.2428,19.2566,58217.2702
2005-02-22 09:50:00,41.85,41.98,41.82,41.83,106545.96100278552,19.252,19.3118,19.2382,19.2428,106545.961
2005-02-22 09:55:00,41.83,41.85,41.81,41.82,18105.849582172705,19.2428,19.252,19.2336,19.2382,18105.8496
2005-02-22 10:00:00,41.81,41.84,41.77,41.79,55013.92757660167,19.2336,19.2474,19.2151,19.2244,55013.9276
2005-02-22 10:05:00,41.79,41.85,41.69,41.85,18802.228412256267,19.2244,19.252,19.1783,19.252,18802.2284
2005-02-22 10:10:00,41.82,41.92,41.82,41.92,26462.395543175488,19.2382,19.2842,19.2382,19.2842,26462.3955
2005-02-22 10:15:00,41.93,41.94,41.84,41.9,24930.362116991644,19.2888,19.2934,19.2474,19.275,24930.3621
2005-02-22 10:20:00,41.89,41.9,41.79,41.86,23676.880222841228,19.2704,19.275,19.2244,19.2566,23676.8802
2005-02-22 10:25:00,41.86,41.87,41.79,41.79,38161.55988857939,19.2566,19.2612,19.2244,19.2244,38161.5599
2005-02-22 10:30:00,41.79,41.82,41.7,41.72,37883.008356545964,19.2244,19.2382,19.1829,19.1921,37883.0084
2005-02-22 10:35:00,41.72,41.81,41.72,41.81,27437.32590529248,19.1921,19.2336,19.1921,19.2336,27437.3259
2005-02-22 10:40:00,41.8,41.9,41.79,41.89,34540.38997214485,19.229,19.275,19.2244,19.2704,34540.39
2005-02-22 10:45:00,41.89,41.89,41.75,41.77,40389.9721448468,19.2704,19.2704,19.2059,19.2151,40389.9721
2005-02-22 10:50:00,41.76,41.87,41.75,41.82,33008.356545961,19.2105,19.2612,19.2059,19.2382,33008.3565
2005-02-22 10:55:00,41.83,41.84,41.82,41.84,22005.57103064067,19.2428,19.2474,19.2382,19.2474,22005.571
2005-02-22 11:00:00,41.82,41.84,41.75,41.77,29387.186629526463,19.2382,19.2474,19.2059,19.2151,29387.1866
2005-02-22 11:05:00,41.75,41.76,41.72,41.76,19498.60724233984,19.2059,19.2105,19.1921,19.2105,19498.6072
2005-02-22 11:10:00,41.75,41.78,41.75,41.75,17409.47075208914,19.2059,19.2198,19.2059,19.2059,17409.4708
2005-02-22 11:15:00,41.72,41.8,41.69,41.79,40111.420612813374,19.1921,19.229,19.1783,19.2244,40111.4206
2005-02-22 11:20:00,41.79,41.82,41.79,41.81,30501.392757660167,19.2244,19.2382,19.2244,19.2336,30501.3928
2005-02-22 11:25:00,41.81,41.85,41.81,41.85,24791.08635097493,19.2336,19.252,19.2336,19.252,24791.0864
2005-02-22 11:30:00,41.84,41.85,41.82,41.82,55571.03064066853,19.2474,19.252,19.2382,19.2382,55571.0306
2005-02-22 11:35:00,41.82,41.83,41.79,41.79,32172.70194986073,19.2382,19.2428,19.2244,19.2244,32172.7019
2005-02-22 11:40:00,41.8,41.85,41.79,41.79,16573.816155988858,19.229,19.252,19.2244,19.2244,16573.8162
2005-02-22 11:45:00,41.79,41.82,41.79,41.8,18105.849582172705,19.2244,19.2382,19.2244,19.229,18105.8496
2005-02-22 11:50:00,41.79,41.8,41.73,41.74,25208.91364902507,19.2244,19.229,19.1967,19.2013,25208.9136
2005-02-22 11:55:00,41.74,41.74,41.71,41.71,52367.68802228413,19.2013,19.2013,19.1875,19.1875,52367.688
2005-02-22 12:00:00,41.71,41.72,41.65,41.68,30779.944289693594,19.1875,19.1921,19.1599,19.1737,30779.9443
2005-02-22 12:05:00,41.68,41.68,41.59,41.61,33008.356545961,19.1737,19.1737,19.1323,19.1415,33008.3565
2005-02-22 12:10:00,41.61,41.62,41.61,41.61,14345.403899721448,19.1415,19.1461,19.1415,19.1415,14345.4039
2005-02-22 12:15:00,41.62,41.62,41.54,41.55,30779.944289693594,19.1461,19.1461,19.1093,19.1139,30779.9443
2005-02-22 12:20:00,41.54,41.54,41.46,41.46,71030.64066852369,19.1093,19.1093,19.0725,19.0725,71030.6407
2005-02-22 12:25:00,41.43,41.44,41.34,41.42,53760.44568245126,19.0587,19.0633,19.0173,19.0541,53760.4457
2005-02-22 12:30:00,41.4,41.42,41.28,41.28,20334.26183844012,19.0449,19.0541,18.9897,18.9897,20334.2618
2005-02-22 12:35:00,41.28,41.3,41.23,41.23,17548.74651810585,18.9897,18.9989,18.9667,18.9667,17548.7465
2005-02-22 12:40:00,41.23,41.25,41.21,41.24,35236.76880222841,18.9667,18.9759,18.9575,18.9713,35236.7688
2005-02-22 12:45:00,41.26,41.27,41.21,41.27,33704.73537604457,18.9805,18.9851,18.9575,18.9851,33704.7354
2005-02-22 12:50:00,41.28,41.32,41.28,41.32,31337.04735376045,18.9897,19.0081,18.9897,19.0081,31337.0474
2005-02-22 12:55:00,41.32,41.39,41.32,41.36,59749.30362116992,19.0081,19.0403,19.0081,19.0265,59749.3036
2005-02-22 13:00:00,41.35,41.35,41.28,41.29,13788.300835654596,19.0219,19.0219,18.9897,18.9943,13788.3008
2005-02-22 13:05:00,41.3,41.32,41.26,41.28,12256.267409470753,18.9989,19.0081,18.9805,18.9897,12256.2674
2005-02-22 13:10:00,41.29,41.29,41.23,41.28,11420.612813370471,18.9943,18.9943,18.9667,18.9897,11420.6128
2005-02-22 13:15:00,41.28,41.29,41.28,41.29,5571.030640668524,18.9897,18.9943,18.9897,18.9943,5571.0306
2005-02-22 13:20:00,41.29,41.32,41.29,41.31,18245.125348189416,18.9943,19.0081,18.9943,19.0035,18245.1253
2005-02-22 13:25:00,41.31,41.31,41.26,41.27,61838.44011142062,19.0035,19.0035,18.9805,18.9851,61838.4401
2005-02-22 13:30:00,41.26,41.28,41.26,41.28,11559.888579387189,18.9805,18.9897,18.9805,18.9897,11559.8886
2005-02-22 13:35:00,41.26,41.27,41.16,41.16,57660.16713091922,18.9805,18.9851,18.9345,18.9345,57660.1671
2005-02-22 13:40:00,41.17,41.25,41.17,41.24,16016.713091922007,18.9391,18.9759,18.9391,18.9713,16016.7131
2005-02-22 13:45:00,41.23,41.24,41.18,41.18,21030.64066852368,18.9667,18.9713,18.9437,18.9437,21030.6407
2005-02-22 13:50:00,41.17,41.2,41.17,41.19,20612.813370473537,18.9391,18.9529,18.9391,18.9483,20612.8134
2005-02-22 13:55:00,41.19,41.24,41.19,41.23,28830.08356545961,18.9483,18.9713,18.9483,18.9667,28830.0836
2005-02-22 14:00:00,41.23,41.23,41.18,41.2,27855.15320334262,18.9667,18.9667,18.9437,18.9529,27855.1532
2005-02-22 14:05:00,41.21,41.22,41.16,41.21,22423.398328690808,18.9575,18.9621,18.9345,18.9575,22423.3983
2005-02-22 14:10:00,41.21,41.21,41.2,41.2,10863.50974930362,18.9575,18.9575,18.9529,18.9529,10863.5097
2005-02-22 14:15:00,41.19,41.22,41.18,41.18,17688.022284122562,18.9483,18.9621,18.9437,18.9437,17688.0223
2005-02-22 14:20:00,41.19,41.19,41.07,41.07,21030.64066852368,18.9483,18.9483,18.8931,18.8931,21030.6407
2005-02-22 14:25:00,41.08,41.08,41.06,41.06,11838.440111420614,18.8977,18.8977,18.8885,18.8885,11838.4401
2005-02-22 14:30:00,41.06,41.11,41.06,41.09,17130.91922005571,18.8885,18.9115,18.8885,18.9023,17130.9192
2005-02-22 14:35:00,41.09,41.11,41.08,41.1,58077.99442896936,18.9023,18.9115,18.8977,18.9069,58077.9944
2005-02-22 14:40:00,41.09,41.1,41.06,41.06,20473.537604456826,18.9023,18.9069,18.8885,18.8885,20473.5376
2005-02-22 14:45:00,41.06,41.06,41.01,41.01,22980.501392757666,18.8885,18.8885,18.8655,18.8655,22980.5014
2005-02-22 14:50:00,41.01,41.02,41.0,41.02,24791.08635097493,18.8655,18.8701,18.8609,18.8701,24791.0864
2005-02-22 14:55:00,41.01,41.04,41.0,41.03,19637.883008356548,18.8655,18.8793,18.8609,18.8747,19637.883
2005-02-22 15:00:00,41.04,41.08,41.03,41.08,28690.807799442897,18.8793,18.8977,18.8747,18.8977,28690.8078
2005-02-22 15:05:00,41.08,41.08,41.06,41.08,18802.228412256267,18.8977,18.8977,18.8885,18.8977,18802.2284
2005-02-22 15:10:00,41.07,41.08,41.03,41.03,30779.944289693594,18.8931,18.8977,18.8747,18.8747,30779.9443
2005-02-22 15:15:00,41.03,41.07,41.03,41.06,31197.771587743733,18.8747,18.8931,18.8747,18.8885,31197.7716
2005-02-22 15:20:00,41.07,41.08,41.03,41.06,43732.59052924792,18.8931,18.8977,18.8747,18.8885,43732.5905
2005-02-22 15:25:00,41.07,41.1,41.06,41.1,37604.45682451253,18.8931,18.9069,18.8885,18.9069,37604.4568
2005-02-22 15:30:00,41.1,41.15,41.1,41.14,53899.72144846797,18.9069,18.9299,18.9069,18.9253,53899.7214
2005-02-22 15:35:00,41.14,41.21,41.14,41.21,42618.38440111421,18.9253,18.9575,18.9253,18.9575,42618.3844
2005-02-22 15:40:00,41.21,41.21,41.13,41.13,43036.21169916435,18.9575,18.9575,18.9207,18.9207,43036.2117
2005-02-22 15:45:00,41.13,41.13,41.03,41.04,39972.14484679666,18.9207,18.9207,18.8747,18.8793,39972.1448
2005-02-22 15:50:00,41.04,41.04,40.99,41.0,44011.14206128134,18.8793,18.8793,18.8563,18.8609,44011.1421
2005-02-22 15:55:00,41.0,41.01,40.98,41.0,40250.696378830085,18.8609,18.8655,18.8517,18.8609,40250.6964
2005-02-23 09:30:00,41.03,41.19,41.03,41.19,29805.013927576605,18.8747,18.9483,18.8747,18.9483,29805.0139
2005-02-23 09:35:00,41.19,41.19,41.14,41.18,27576.601671309192,18.9483,18.9483,18.9253,18.9437,27576.6017
2005-02-23 09:40:00,41.19,41.21,41.08,41.21,24512.534818941505,18.9483,18.9575,18.8977,18.9575,24512.5348
2005-02-23 09:45:00,41.21,41.35,41.21,41.34,30222.841225626744,18.9575,19.0219,18.9575,19.0173,30222.8412
2005-02-23 09:50:00,41.34,41.37,41.26,41.34,30779.944289693594,19.0173,19.0311,18.9805,19.0173,30779.9443
2005-02-23 09:55:00,41.31,41.32,41.22,41.25,41364.902506963794,19.0035,19.0081,18.9621,18.9759,41364.9025
2005-02-23 10:00:00,41.23,41.24,41.16,41.22,22423.398328690808,18.9667,18.9713,18.9345,18.9621,22423.3983
2005-02-23 10:05:00,41.21,41.23,41.13,41.22,49303.621169916434,18.9575,18.9667,18.9207,18.9621,49303.6212
2005-02-23 10:10:00,41.21,41.31,41.21,41.31,26740.947075208915,18.9575,19.0035,18.9575,19.0035,26740.9471
2005-02-23 10:15:00,41.31,41.38,41.31,41.34,61420.61281337048,19.0035,19.0357,19.0035,19.0173,61420.6128
2005-02-23 10:20:00,41.32,41.36,41.3,41.33,11142.061281337048,19.0081,19.0265,18.9989,19.0127,11142.0613
2005-02-23 10:25:00,41.32,41.32,41.28,41.3,9192.200557103064,19.0081,19.0081,18.9897,18.9989,9192.2006
2005-02-23 10:30:00,41.31,41.43,41.31,41.43,40250.696378830085,19.0035,19.0587,19.0035,19.0587,40250.6964
2005-02-23 10:35:00,41.4,41.41,41.39,41.39,17548.74651810585,19.0449,19.0495,19.0403,19.0403,17548.7465
2005-02-23 10:40:00,41.39,41.39,41.24,41.25,12256.267409470753,19.0403,19.0403,18.9713,18.9759,12256.2674
2005-02-23 10:45:00,41.23,41.34,41.21,41.34,6685.236768802229,18.9667,19.0173,18.9575,19.0173,6685.2368
2005-02-23 10:50:00,41.35,41.36,41.34,41.34,20334.26183844012,19.0219,19.0265,19.0173,19.0173,20334.2618
2005-02-23 10:55:00,41.27,41.36,41.27,41.36,20194.9860724234,18.9851,19.0265,18.9851,19.0265,20194.9861
2005-02-23 11:00:00,41.36,41.36,41.29,41.3,14623.955431754875,19.0265,19.0265,18.9943,18.9989,14623.9554
2005-02-23 11:05:00,41.3,41.32,41.29,41.31,9470.752089136491,18.9989,19.0081,18.9943,19.0035,9470.7521
2005-02-23 11:10:00,41.3,41.3,41.29,41.29,8495.821727019498,18.9989,18.9989,18.9943,18.9943,8495.8217
2005-02-23 11:15:00,41.29,41.36,41.29,41.36,60724.23398328691,18.9943,19.0265,18.9943,19.0265,60724.234
2005-02-23 11:20:00,41.36,41.39,41.34,41.39,14206.128133704737,19.0265,19.0403,19.0173,19.0403,14206.1281
2005-02-23 11:25:00,41.36,41.4,41.36,41.4,11142.061281337048,19.0265,19.0449,19.0265,19.0449,11142.0613
2005-02-23 11:30:00,41.39,41.41,41.39,41.39,19637.883008356548,19.0403,19.0495,19.0403,19.0403,19637.883
2005-02-23 11:35:00,41.39,41.39,41.35,41.35,14763.231197771587,19.0403,19.0403,19.0219,19.0219,14763.2312
2005-02-23 11:40:00,41.35,41.36,41.35,41.35,2785.515320334262,19.0219,19.0265,19.0219,19.0219,2785.5153
2005-02-23 11:45:00,41.35,41.35,41.3,41.3,12674.094707520891,19.0219,19.0219,18.9989,18.9989,12674.0947
2005-02-23 11:50:00,41.3,41.31,41.26,41.3,29665.73816155989,18.9989,19.0035,18.9805,18.9989,29665.7382
2005-02-23 11:55:00,41.29,41.36,41.29,41.36,53621.16991643454,18.9943,19.0265,18.9943,19.0265,53621.1699
2005-02-23 12:00:00,41.36,41.36,41.36,41.36,20473.537604456826,19.0265,19.0265,19.0265,19.0265,20473.5376
2005-02-23 12:05:00,41.36,41.43,41.36,41.42,21448.46796657382,19.0265,19.0587,19.0265,19.0541,21448.468
2005-02-23 12:10:00,41.41,41.41,41.39,41.39,10584.958217270196,19.0495,19.0495,19.0403,19.0403,10584.9582
2005-02-23 12:15:00,41.39,41.44,41.39,41.4,36350.97493036212,19.0403,19.0633,19.0403,19.0449,36350.9749
2005-02-23 12:20:00,41.42,41.45,41.41,41.41,13370.473537604455,19.0541,19.0679,19.0495,19.0495,13370.4735
2005-02-23 12:25:00,41.41,41.41,41.36,41.39,10584.958217270196,19.0495,19.0495,19.0265,19.0403,10584.9582
2005-02-23 12:30:00,41.39,41.39,41.35,41.35,7103.064066852368,19.0403,19.0403,19.0219,19.0219,7103.0641
2005-02-23 12:35:00,41.36,41.36,41.36,41.36,11142.061281337048,19.0265,19.0265,19.0265,19.0265,11142.0613
2005-02-23 12:40:00,41.36,41.36,41.35,41.36,6963.788300835655,19.0265,19.0265,19.0219,19.0265,6963.7883
2005-02-23 12:45:00,41.36,41.39,41.36,41.39,27298.05013927577,19.0265,19.0403,19.0265,19.0403,27298.0501
2005-02-23 12:50:00,41.39,41.39,41.36,41.38,35515.32033426184,19.0403,19.0403,19.0265,19.0357,35515.3203
2005-02-23 12:55:00,41.39,41.46,41.39,41.46,10584.958217270196,19.0403,19.0725,19.0403,19.0725,10584.9582
2005-02-23 13:00:00,41.49,41.54,41.49,41.54,23119.777158774374,19.0863,19.1093,19.0863,19.1093,23119.7772
2005-02-23 13:05:00,41.54,41.55,41.5,41.51,41643.45403899722,19.1093,19.1139,19.0909,19.0955,41643.454
2005-02-23 13:10:00,41.49,41.49,41.42,41.44,10306.406685236769,19.0863,19.0863,19.0541,19.0633,10306.4067
2005-02-23 13:15:00,41.44,41.46,41.43,41.44,10584.958217270196,19.0633,19.0725,19.0587,19.0633,10584.9582
2005-02-23 13:20:00,41.44,41.45,41.41,41.41,21448.46796657382,19.0633,19.0679,19.0495,19.0495,21448.468
2005-02-23 13:25:00,41.41,41.44,41.41,41.43,14066.852367688023,19.0495,19.0633,19.0495,19.0587,14066.8524
2005-02-23 13:30:00,41.44,41.46,41.43,41.46,54874.65181058496,19.0633,19.0725,19.0587,19.0725,54874.6518
2005-02-23 13:35:00,41.46,41.51,41.46,41.5,24791.08635097493,19.0725,19.0955,19.0725,19.0909,24791.0864
2005-02-23 13:40:00,41.5,41.5,41.43,41.43,16852.367688022285,19.0909,19.0909,19.0587,19.0587,16852.3677
2005-02-23 13:45:00,41.43,41.49,41.43,41.49,8913.649025069639,19.0587,19.0863,19.0587,19.0863,8913.649
2005-02-23 13:50:00,41.5,41.55,41.5,41.54,24930.362116991644,19.0909,19.1139,19.0909,19.1093,24930.3621
2005-02-23 13:55:00,41.54,41.54,41.53,41.54,14066.852367688023,19.1093,19.1093,19.1047,19.1093,14066.8524
2005-02-23 14:00:00,41.57,41.57,41.53,41.56,34958.21727019499,19.1231,19.1231,19.1047,19.1185,34958.2173
2005-02-23 14:05:00,41.56,41.59,41.53,41.59,47910.86350974931,19.1185,19.1323,19.1047,19.1323,47910.8635
2005-02-23 14:10:00,41.59,41.59,41.56,41.58,35376.044568245125,19.1323,19.1323,19.1185,19.1277,35376.0446
2005-02-23 14:15:00,41.58,41.58,41.54,41.54,23537.604456824512,19.1277,19.1277,19.1093,19.1093,23537.6045
2005-02-23 14:20:00,41.54,41.57,41.54,41.56,22562.674094707523,19.1093,19.1231,19.1093,19.1185,22562.6741
2005-02-23 14:25:00,41.56,41.58,41.55,41.58,20612.813370473537,19.1185,19.1277,19.1139,19.1277,20612.8134
2005-02-23 14:30:00,41.58,41.58,41.56,41.57,13788.300835654596,19.1277,19.1277,19.1185,19.1231,13788.3008
2005-02-23 14:35:00,41.57,41.57,41.55,41.57,11977.715877437327,19.1231,19.1231,19.1139,19.1231,11977.7159
2005-02-23 14:40:00,41.57,41.6,41.57,41.58,45403.89972144847,19.1231,19.1369,19.1231,19.1277,45403.8997
2005-02-23 14:45:00,41.58,41.66,41.58,41.66,37186.6295264624,19.1277,19.1645,19.1277,19.1645,37186.6295
2005-02-23 14:50:00,41.66,41.67,41.61,41.64,48050.13927576602,19.1645,19.1691,19.1415,19.1553,48050.1393
2005-02-23 14:55:00,41.64,41.64,41.59,41.64,45821.72701949861,19.1553,19.1553,19.1323,19.1553,45821.727
2005-02-23 15:00:00,41.64,41.67,41.62,41.64,82172.70194986073,19.1553,19.1691,19.1461,19.1553,82172.7019
2005-02-23 15:05:00,41.64,41.64,41.62,41.64,8495.821727019498,19.1553,19.1553,19.1461,19.1553,8495.8217
2005-02-23 15:10:00,41.64,41.65,41.62,41.64,26601.671309192203,19.1553,19.1599,19.1461,19.1553,26601.6713
2005-02-23 15:15:00,41.64,41.68,41.64,41.67,39832.86908077994,19.1553,19.1737,19.1553,19.1691,39832.8691
2005-02-23 15:20:00,41.66,41.83,41.66,41.82,69359.33147632312,19.1645,19.2428,19.1645,19.2382,69359.3315
2005-02-23 15:25:00,41.82,41.82,41.8,41.8,82311.97771587744,19.2382,19.2382,19.229,19.229,82311.9777
2005-02-23 15:30:00,41.8,41.81,41.77,41.77,40947.07520891365,19.229,19.2336,19.2151,19.2151,40947.0752
2005-02-23 15:35:00,41.77,41.83,41.76,41.83,57381.61559888579,19.2151,19.2428,19.2105,19.2428,57381.6156
2005-02-23 15:40:00,41.83,41.85,41.82,41.85,89693.59331476323,19.2428,19.252,19.2382,19.252,89693.5933
2005-02-23 15:45:00,41.85,41.85,41.79,41.79,42618.38440111421,19.252,19.252,19.2244,19.2244,42618.3844
2005-02-23 15:50:00,41.79,41.79,41.73,41.73,51949.86072423399,19.2244,19.2244,19.1967,19.1967,51949.8607
2005-02-23 15:55:00,41.74,41.76,41.63,41.74,61281.337047353765,19.2013,19.2105,19.1507,19.2013,61281.337
2005-02-24 09:30:00,41.54,41.55,41.5,41.55,22144.846796657384,19.1093,19.1139,19.0909,19.1139,22144.8468
2005-02-24 09:35:00,41.55,41.62,41.5,41.54,11002.785515320336,19.1139,19.1461,19.0909,19.1093,11002.7855
2005-02-24 09:40:00,41.55,41.55,41.35,41.35,22005.57103064067,19.1139,19.1139,19.0219,19.0219,22005.571
2005-02-24 09:45:00,41.36,41.39,41.36,41.39,24373.2590529248,19.0265,19.0403,19.0265,19.0403,24373.2591
2005-02-24 09:50:00,41.39,41.39,41.22,41.24,17130.91922005571,19.0403,19.0403,18.9621,18.9713,17130.9192
2005-02-24 09:55:00,41.2,41.39,41.2,41.35,22423.398328690808,18.9529,19.0403,18.9529,19.0219,22423.3983
2005-02-24 10:00:00,41.3,41.35,41.18,41.33,26044.56824512535,18.9989,19.0219,18.9437,19.0127,26044.5682
2005-02-24 10:05:00,41.32,41.32,41.27,41.29,8635.097493036212,19.0081,19.0081,18.9851,18.9943,8635.0975
2005-02-24 10:10:00,41.29,41.36,41.29,41.36,7520.891364902507,18.9943,19.0265,18.9943,19.0265,7520.8914
2005-02-24 10:15:00,41.36,41.41,41.36,41.41,16155.98885793872,19.0265,19.0495,19.0265,19.0495,16155.9889
2005-02-24 10:20:00,41.43,41.48,41.43,41.46,10306.406685236769,19.0587,19.0817,19.0587,19.0725,10306.4067
2005-02-24 10:25:00,41.46,41.54,41.46,41.48,8077.994428969359,19.0725,19.1093,19.0725,19.0817,8077.9944
2005-02-24 10:30:00,41.49,41.64,41.49,41.64,16573.816155988858,19.0863,19.1553,19.0863,19.1553,16573.8162
2005-02-24 10:35:00,41.64,41.79,41.64,41.79,38857.93871866296,19.1553,19.2244,19.1553,19.2244,38857.9387
2005-02-24 10:40:00,41.79,41.8,41.75,41.75,38718.66295264624,19.2244,19.229,19.2059,19.2059,38718.663
2005-02-24 10:45:00,41.75,41.8,41.72,41.76,49721.44846796658,19.2059,19.229,19.1921,19.2105,49721.4485
2005-02-24 10:50:00,41.76,41.76,41.72,41.72,12534.81894150418,19.2105,19.2105,19.1921,19.1921,12534.8189
2005-02-24 10:55:00,41.68,41.72,41.57,41.62,24791.08635097493,19.1737,19.1921,19.1231,19.1461,24791.0864
2005-02-24 11:00:00,41.61,41.61,41.56,41.59,13927.57660167131,19.1415,19.1415,19.1185,19.1323,13927.5766
2005-02-24 11:05:00,41.59,41.66,41.58,41.66,16155.98885793872,19.1323,19.1645,19.1277,19.1645,16155.9889
2005-02-24 11:10:00,41.66,41.66,41.61,41.63,9192.200557103064,19.1645,19.1645,19.1415,19.1507,9192.2006
2005-02-24 11:15:00,41.64,41.71,41.64,41.71,18384.401114206128,19.1553,19.1875,19.1553,19.1875,18384.4011
2005-02-24 11:20:00,41.72,41.77,41.72,41.77,8774.373259052925,19.1921,19.2151,19.1921,19.2151,8774.3733
2005-02-24 11:25:00,41.77,41.79,41.72,41.72,15738.16155988858,19.2151,19.2244,19.1921,19.1921,15738.1616
2005-02-24 11:30:00,41.72,41.73,41.69,41.71,13509.74930362117,19.1921,19.1967,19.1783,19.1875,13509.7493
2005-02-24 11:35:00,41.71,41.72,41.69,41.69,5849.58217270195,19.1875,19.1921,19.1783,19.1783,5849.5822
2005-02-24 11:40:00,41.7,41.7,41.65,41.7,8077.994428969359,19.1829,19.1829,19.1599,19.1829,8077.9944
2005-02-24 11:45:00,41.7,41.72,41.69,41.69,7103.064066852368,19.1829,19.1921,19.1783,19.1783,7103.0641
2005-02-24 11:50:00,41.64,41.69,41.64,41.69,10306.406685236769,19.1553,19.1783,19.1553,19.1783,10306.4067
2005-02-24 11:55:00,41.67,41.67,41.63,41.65,7242.339832869081,19.1691,19.1691,19.1507,19.1599,7242.3398
2005-02-24 12:00:00,41.64,41.64,41.59,41.6,12395.543175487466,19.1553,19.1553,19.1323,19.1369,12395.5432
2005-02-24 12:05:00,41.59,41.6,41.58,41.58,7520.891364902507,19.1323,19.1369,19.1277,19.1277,7520.8914
2005-02-24 12:10:00,41.58,41.59,41.56,41.57,3481.8941504178274,19.1277,19.1323,19.1185,19.1231,3481.8942
2005-02-24 12:15:00,41.57,41.62,41.57,41.62,6685.236768802229,19.1231,19.1461,19.1231,19.1461,6685.2368
2005-02-24 12:20:00,41.59,41.65,41.56,41.62,11420.612813370471,19.1323,19.1599,19.1185,19.1461,11420.6128
2005-02-24 12:25:00,41.62,41.64,41.61,41.64,6685.236768802229,19.1461,19.1553,19.1415,19.1553,6685.2368
2005-02-24 12:30:00,41.65,41.65,41.57,41.58,7660.167130919221,19.1599,19.1599,19.1231,19.1277,7660.1671
2005-02-24 12:35:00,41.58,41.62,41.57,41.62,7938.718662952647,19.1277,19.1461,19.1231,19.1461,7938.7187
2005-02-24 12:40:00,41.63,41.63,41.61,41.62,21448.46796657382,19.1507,19.1507,19.1415,19.1461,21448.468
2005-02-24 12:45:00,41.62,41.86,41.62,41.85,36908.07799442897,19.1461,19.2566,19.1461,19.252,36908.078
2005-02-24 12:50:00,41.86,41.94,41.86,41.92,28551.532033426185,19.2566,19.2934,19.2566,19.2842,28551.532
2005-02-24 12:55:00,41.92,41.93,41.92,41.93,10863.50974930362,19.2842,19.2888,19.2842,19.2888,10863.5097
2005-02-24 13:00:00,41.93,41.97,41.93,41.97,34540.38997214485,19.2888,19.3072,19.2888,19.3072,34540.39
2005-02-24 13:05:00,41.97,42.0,41.97,42.0,48328.690807799445,19.3072,19.321,19.3072,19.321,48328.6908
2005-02-24 13:10:00,42.0,42.0,41.88,41.88,10306.406685236769,19.321,19.321,19.2658,19.2658,10306.4067
2005-02-24 13:15:00,41.91,41.92,41.88,41.92,8495.821727019498,19.2796,19.2842,19.2658,19.2842,8495.8217
2005-02-24 13:20:00,41.94,41.94,41.92,41.92,6545.961002785516,19.2934,19.2934,19.2842,19.2842,6545.961
2005-02-24 13:25:00,41.92,41.95,41.9,41.95,24094.707520891367,19.2842,19.298,19.275,19.298,24094.7075
2005-02-24 13:30:00,41.95,42.02,41.94,42.02,29387.186629526463,19.298,19.3302,19.2934,19.3302,29387.1866
2005-02-24 13:35:00,42.02,42.13,42.02,42.08,29805.013927576605,19.3302,19.3808,19.3302,19.3578,29805.0139
2005-02-24 13:40:00,42.08,42.08,42.05,42.05,4596.100278551532,19.3578,19.3578,19.344,19.344,4596.1003
2005-02-24 13:45:00,42.06,42.06,42.02,42.02,6963.788300835655,19.3486,19.3486,19.3302,19.3302,6963.7883
2005-02-24 13:50:00,42.04,42.05,42.02,42.02,8356.545961002786,19.3394,19.344,19.3302,19.3302,8356.546
2005-02-24 13:55:00,42.02,42.03,42.02,42.02,6963.788300835655,19.3302,19.3348,19.3302,19.3302,6963.7883
2005-02-24 14:00:00,42.01,42.04,42.01,42.04,13927.57660167131,19.3256,19.3394,19.3256,19.3394,13927.5766
2005-02-24 14:05:00,42.04,42.04,42.0,42.01,53064.066852367694,19.3394,19.3394,19.321,19.3256,53064.0669
2005-02-24 14:10:00,42.01,42.15,42.01,42.13,39693.59331476323,19.3256,19.39,19.3256,19.3808,39693.5933
2005-02-24 14:15:00,42.12,42.28,42.12,42.28,27019.49860724234,19.3762,19.4498,19.3762,19.4498,27019.4986
2005-02-24 14:20:00,42.28,42.31,42.2,42.21,43175.48746518106,19.4498,19.4636,19.413,19.4176,43175.4875
2005-02-24 14:25:00,42.21,42.24,42.2,42.2,6824.512534818942,19.4176,19.4314,19.413,19.413,6824.5125
2005-02-24 14:30:00,42.19,42.24,42.18,42.21,17130.91922005571,19.4084,19.4314,19.4038,19.4176,17130.9192
2005-02-24 14:35:00,42.21,42.22,42.16,42.16,20612.813370473537,19.4176,19.4222,19.3946,19.3946,20612.8134
2005-02-24 14:40:00,42.16,42.21,42.15,42.2,22423.398328690808,19.3946,19.4176,19.39,19.413,22423.3983
2005-02-24 14:45:00,42.21,42.25,42.21,42.23,12256.267409470753,19.4176,19.436,19.4176,19.4268,12256.2674
2005-02-24 14:50:00,42.23,42.24,42.21,42.22,13649.025069637884,19.4268,19.4314,19.4176,19.4222,13649.0251
2005-02-24 14:55:00,42.21,42.25,42.18,42.25,27158.774373259053,19.4176,19.436,19.4038,19.436,27158.7744
2005-02-24 15:00:00,42.26,42.27,42.23,42.25,13509.74930362117,19.4406,19.4452,19.4268,19.436,13509.7493
2005-02-24 15:05:00,42.25,42.3,42.25,42.27,17130.91922005571,19.436,19.459,19.436,19.4452,17130.9192
2005-02-24 15:10:00,42.27,42.28,42.25,42.27,17827.298050139278,19.4452,19.4498,19.436,19.4452,17827.2981
2005-02-24 15:15:00,42.27,42.31,42.23,42.23,72841.22562674095,19.4452,19.4636,19.4268,19.4268,72841.2256
2005-02-24 15:20:00,42.23,42.23,42.08,42.08,39554.31754874652,19.4268,19.4268,19.3578,19.3578,39554.3175
2005-02-24 15:25:00,42.1,42.18,42.1,42.15,44568.24512534819,19.367,19.4038,19.367,19.39,44568.2451
2005-02-24 15:30:00,42.15,42.22,42.15,42.21,21866.29526462396,19.39,19.4222,19.39,19.4176,21866.2953
2005-02-24 15:35:00,42.21,42.3,42.21,42.29,31197.771587743733,19.4176,19.459,19.4176,19.4544,31197.7716
2005-02-24 15:40:00,42.29,42.29,42.28,42.28,15041.782729805014,19.4544,19.4544,19.4498,19.4498,15041.7827
2005-02-24 15:45:00,42.28,42.28,42.25,42.25,38440.11142061282,19.4498,19.4498,19.436,19.436,38440.1114
2005-02-24 15:50:00,42.25,42.27,42.24,42.27,16991.643454038996,19.436,19.4452,19.4314,19.4452,16991.6435
2005-02-24 15:55:00,42.25,42.28,42.24,42.28,29805.013927576605,19.436,19.4498,19.4314,19.4498,29805.0139
2005-02-25 09:30:00,42.18,42.22,42.09,42.12,94568.2451253482,19.4038,19.4222,19.3624,19.3762,94568.2451
2005-02-25 09:35:00,42.13,42.15,41.85,41.85,22841.225626740947,19.3808,19.39,19.252,19.252,22841.2256
2005-02-25 09:40:00,41.85,41.97,41.77,41.87,29944.28969359332,19.252,19.3072,19.2151,19.2612,29944.2897
2005-02-25 09:45:00,41.87,41.87,41.8,41.86,19498.60724233984,19.2612,19.2612,19.229,19.2566,19498.6072
2005-02-25 09:50:00,41.86,41.92,41.84,41.92,11838.440111420614,19.2566,19.2842,19.2474,19.2842,11838.4401
2005-02-25 09:55:00,41.93,41.95,41.9,41.93,12674.094707520891,19.2888,19.298,19.275,19.2888,12674.0947
2005-02-25 10:00:00,41.93,42.0,41.88,41.99,21448.46796657382,19.2888,19.321,19.2658,19.3164,21448.468
2005-02-25 10:05:00,42.0,42.03,42.0,42.03,25626.74094707521,19.321,19.3348,19.321,19.3348,25626.7409
2005-02-25 10:10:00,42.05,42.12,42.05,42.07,18802.228412256267,19.344,19.3762,19.344,19.3532,18802.2284
2005-02-25 10:15:00,42.07,42.09,42.07,42.07,17409.47075208914,19.3532,19.3624,19.3532,19.3532,17409.4708
2005-02-25 10:20:00,42.07,42.08,42.02,42.05,17966.57381615599,19.3532,19.3578,19.3302,19.344,17966.5738
2005-02-25 10:25:00,42.05,42.11,42.04,42.11,11142.061281337048,19.344,19.3716,19.3394,19.3716,11142.0613
2005-02-25 10:30:00,42.11,42.12,42.1,42.1,8913.649025069639,19.3716,19.3762,19.367,19.367,8913.649
2005-02-25 10:35:00,42.11,42.11,42.07,42.08,17270.194986072423,19.3716,19.3716,19.3532,19.3578,17270.195
2005-02-25 10:40:00,42.07,42.12,42.05,42.07,9749.303621169916,19.3532,19.3762,19.344,19.3532,9749.3036
2005-02-25 10:45:00,42.08,42.13,42.05,42.07,14206.128133704737,19.3578,19.3808,19.344,19.3532,14206.1281
2005-02-25 10:50:00,42.07,42.07,42.0,42.01,6267.40947075209,19.3532,19.3532,19.321,19.3256,6267.4095
2005-02-25 10:55:00,42.01,42.2,42.01,42.18,18105.849582172705,19.3256,19.413,19.3256,19.4038,18105.8496
2005-02-25 11:00:00,42.18,42.2,42.16,42.16,16991.643454038996,19.4038,19.413,19.3946,19.3946,16991.6435
2005-02-25 11:05:00,42.16,42.22,42.16,42.2,50139.27576601672,19.3946,19.4222,19.3946,19.413,50139.2758
2005-02-25 11:10:00,42.2,42.22,42.18,42.19,37465.18105849582,19.413,19.4222,19.4038,19.4084,37465.1811
2005-02-25 11:15:00,42.19,42.22,42.18,42.18,16991.643454038996,19.4084,19.4222,19.4038,19.4038,16991.6435
2005-02-25 11:20:00,42.18,42.22,42.17,42.2,26183.844011142064,19.4038,19.4222,19.3992,19.413,26183.844
2005-02-25 11:25:00,42.19,42.2,42.18,42.2,6685.236768802229,19.4084,19.413,19.4038,19.413,6685.2368
2005-02-25 11:30:00,42.2,42.25,42.2,42.25,20473.537604456826,19.413,19.436,19.413,19.436,20473.5376
2005-02-25 11:35:00,42.25,42.35,42.25,42.34,33147.632311977715,19.436,19.482,19.436,19.4774,33147.6323
2005-02-25 11:40:00,42.34,42.35,42.33,42.33,20891.364902506964,19.4774,19.482,19.4728,19.4728,20891.3649
2005-02-25 11:45:00,42.31,42.33,42.28,42.28,13927.57660167131,19.4636,19.4728,19.4498,19.4498,13927.5766
2005-02-25 11:50:00,42.28,42.4,42.26,42.38,57520.89136490251,19.4498,19.505,19.4406,19.4958,57520.8914
2005-02-25 11:55:00,42.4,42.54,42.4,42.53,47910.86350974931,19.505,19.5694,19.505,19.5648,47910.8635
2005-02-25 12:00:00,42.53,42.54,42.43,42.45,87743.73259052925,19.5648,19.5694,19.5188,19.528,87743.7326
2005-02-25 12:05:00,42.46,42.46,42.41,42.41,11002.785515320336,19.5326,19.5326,19.5096,19.5096,11002.7855
2005-02-25 12:10:00,42.41,42.42,42.4,42.4,11142.061281337048,19.5096,19.5142,19.505,19.505,11142.0613
2005-02-25 12:15:00,42.4,42.41,42.39,42.41,9610.027855153205,19.505,19.5096,19.5004,19.5096,9610.0279
2005-02-25 12:20:00,42.41,42.42,42.41,42.42,17966.57381615599,19.5096,19.5142,19.5096,19.5142,17966.5738
2005-02-25 12:25:00,42.43,42.47,42.41,42.45,11838.440111420614,19.5188,19.5372,19.5096,19.528,11838.4401
2005-02-25 12:30:00,42.45,42.45,42.36,42.39,71727.01949860725,19.528,19.528,19.4866,19.5004,71727.0195
2005-02-25 12:35:00,42.39,42.41,42.37,42.4,36768.802228412256,19.5004,19.5096,19.4912,19.505,36768.8022
2005-02-25 12:40:00,42.4,42.43,42.38,42.43,46100.27855153204,19.505,19.5188,19.4958,19.5188,46100.2786
2005-02-25 12:45:00,42.43,42.47,42.43,42.46,34958.21727019499,19.5188,19.5372,19.5188,19.5326,34958.2173
2005-02-25 12:50:00,42.46,42.46,42.44,42.46,4178.272980501393,19.5326,19.5326,19.5234,19.5326,4178.273
2005-02-25 12:55:00,42.45,42.45,42.44,42.45,7938.718662952647,19.528,19.528,19.5234,19.528,7938.7187
2005-02-25 13:00:00,42.44,42.47,42.43,42.46,19498.60724233984,19.5234,19.5372,19.5188,19.5326,19498.6072
2005-02-25 13:05:00,42.44,42.46,42.43,42.46,31476.32311977716,19.5234,19.5326,19.5188,19.5326,31476.3231
2005-02-25 13:10:00,42.46,42.46,42.44,42.45,9470.752089136491,19.5326,19.5326,19.5234,19.528,9470.7521
2005-02-25 13:15:00,42.45,42.45,42.43,42.44,22980.501392757666,19.528,19.528,19.5188,19.5234,22980.5014
2005-02-25 13:20:00,42.43,42.46,42.43,42.43,17130.91922005571,19.5188,19.5326,19.5188,19.5188,17130.9192
2005-02-25 13:25:00,42.43,42.44,42.42,42.44,11281.337047353762,19.5188,19.5234,19.5142,19.5234,11281.337
2005-02-25 13:30:00,42.44,42.48,42.43,42.48,34122.56267409471,19.5234,19.5418,19.5188,19.5418,34122.5627
2005-02-25 13:35:00,42.49,42.53,42.49,42.51,12395.543175487466,19.5464,19.5648,19.5464,19.5556,12395.5432
2005-02-25 13:40:00,42.51,42.54,42.51,42.53,15877.437325905294,19.5556,19.5694,19.5556,19.5648,15877.4373
2005-02-25 13:45:00,42.52,42.63,42.52,42.63,78830.08356545962,19.5602,19.6108,19.5602,19.6108,78830.0836
2005-02-25 13:50:00,42.63,42.73,42.61,42.61,70752.08913649025,19.6108,19.6568,19.6016,19.6016,70752.0891
2005-02-25 13:55:00,42.6,42.6,42.54,42.55,14484.679665738162,19.597,19.597,19.5694,19.574,14484.6797
2005-02-25 14:00:00,42.54,42.55,42.51,42.53,11699.1643454039,19.5694,19.574,19.5556,19.5648,11699.1643
2005-02-25 14:05:00,42.53,42.56,42.53,42.56,12534.81894150418,19.5648,19.5786,19.5648,19.5786,12534.8189
2005-02-25 14:10:00,42.55,42.67,42.55,42.66,35097.4930362117,19.574,19.6292,19.574,19.6246,35097.493
2005-02-25 14:15:00,42.66,42.72,42.66,42.68,46239.55431754875,19.6246,19.6522,19.6246,19.6338,46239.5543
2005-02-25 14:20:00,42.69,42.74,42.69,42.69,11281.337047353762,19.6384,19.6614,19.6384,19.6384,11281.337
2005-02-25 14:25:00,42.69,42.7,42.62,42.66,10445.682451253482,19.6384,19.643,19.6062,19.6246,10445.6825
2005-02-25 14:30:00,42.66,42.74,42.66,42.74,13370.473537604455,19.6246,19.6614,19.6246,19.6614,13370.4735
2005-02-25 14:35:00,42.74,42.82,42.74,42.8,35376.044568245125,19.6614,19.6982,19.6614,19.689,35376.0446
2005-02-25 14:40:00,42.8,42.8,42.72,42.72,25626.74094707521,19.689,19.689,19.6522,19.6522,25626.7409
2005-02-25 14:45:00,42.72,42.78,42.71,42.78,23676.880222841228,19.6522,19.6798,19.6476,19.6798,23676.8802
2005-02-25 14:50:00,42.78,42.82,42.72,42.72,53342.61838440112,19.6798,19.6982,19.6522,19.6522,53342.6184
2005-02-25 14:55:00,42.73,42.73,42.68,42.71,18523.676880222843,19.6568,19.6568,19.6338,19.6476,18523.6769
2005-02-25 15:00:00,42.71,42.76,42.71,42.73,28412.25626740948,19.6476,19.6706,19.6476,19.6568,28412.2563
2005-02-25 15:05:00,42.73,42.79,42.7,42.71,19637.883008356548,19.6568,19.6844,19.643,19.6476,19637.883
2005-02-25 15:10:00,42.71,42.77,42.71,42.77,21587.74373259053,19.6476,19.6752,19.6476,19.6752,21587.7437
2005-02-25 15:15:00,42.77,42.81,42.76,42.76,15598.885793871868,19.6752,19.6936,19.6706,19.6706,15598.8858
2005-02-25 15:20:00,42.76,42.8,42.71,42.79,57799.442896935936,19.6706,19.689,19.6476,19.6844,57799.4429
2005-02-25 15:25:00,42.8,42.8,42.69,42.74,19637.883008356548,19.689,19.689,19.6384,19.6614,19637.883
2005-02-25 15:30:00,42.74,42.77,42.73,42.76,36072.42339832869,19.6614,19.6752,19.6568,19.6706,36072.4234
2005-02-25 15:35:00,42.76,42.78,42.73,42.76,28272.98050139276,19.6706,19.6798,19.6568,19.6706,28272.9805
2005-02-25 15:40:00,42.76,42.8,42.76,42.79,79108.63509749304,19.6706,19.689,19.6706,19.6844,79108.6351
2005-02-25 15:45:00,42.79,42.8,42.78,42.79,18105.849582172705,19.6844,19.689,19.6798,19.6844,18105.8496
2005-02-25 15:50:00,42.79,42.79,42.72,42.72,37186.6295264624,19.6844,19.6844,19.6522,19.6522,37186.6295
2005-02-25 15:55:00,42.73,42.73,42.67,42.71,74651.81058495822,19.6568,19.6568,19.6292,19.6476,74651.8106
2005-02-28 09:30:00,42.56,42.65,42.41,42.64,42618.38440111421,19.5786,19.62,19.5096,19.6154,42618.3844
2005-02-28 09:35:00,42.58,42.71,42.58,42.67,14763.231197771587,19.5878,19.6476,19.5878,19.6292,14763.2312
2005-02-28 09:40:00,42.67,42.7,42.54,42.54,13649.025069637884,19.6292,19.643,19.5694,19.5694,13649.0251
2005-02-28 09:45:00,42.53,42.54,42.24,42.26,45682.45125348189,19.5648,19.5694,19.4314,19.4406,45682.4513
2005-02-28 09:50:00,42.23,42.26,42.12,42.21,30919.22005571031,19.4268,19.4406,19.3762,19.4176,30919.2201
2005-02-28 09:55:00,42.21,42.53,42.21,42.51,64206.12813370474,19.4176,19.5648,19.4176,19.5556,64206.1281
2005-02-28 10:00:00,42.48,42.6,42.38,42.6,51810.58495821728,19.5418,19.597,19.4958,19.597,51810.585
2005-02-28 10:05:00,42.61,42.71,42.58,42.67,44011.14206128134,19.6016,19.6476,19.5878,19.6292,44011.1421
2005-02-28 10:10:00,42.68,42.8,42.67,42.71,32172.70194986073,19.6338,19.689,19.6292,19.6476,32172.7019
2005-02-28 10:15:00,42.7,42.7,42.61,42.63,50696.378830083566,19.643,19.643,19.6016,19.6108,50696.3788
2005-02-28 10:20:00,42.63,42.63,42.55,42.58,12256.267409470753,19.6108,19.6108,19.574,19.5878,12256.2674
2005-02-28 10:25:00,42.58,42.59,42.56,42.59,12116.99164345404,19.5878,19.5924,19.5786,19.5924,12116.9916
2005-02-28 10:30:00,42.59,42.59,42.57,42.58,10167.130919220055,19.5924,19.5924,19.5832,19.5878,10167.1309
2005-02-28 10:35:00,42.58,42.59,42.56,42.59,7938.718662952647,19.5878,19.5924,19.5786,19.5924,7938.7187
2005-02-28 10:40:00,42.59,42.59,42.58,42.58,5292.479108635098,19.5924,19.5924,19.5878,19.5878,5292.4791
2005-02-28 10:45:00,42.58,42.61,42.57,42.58,20752.089136490253,19.5878,19.6016,19.5832,19.5878,20752.0891
2005-02-28 10:50:00,42.58,42.58,42.54,42.54,8635.097493036212,19.5878,19.5878,19.5694,19.5694,8635.0975
2005-02-28 10:55:00,42.54,42.54,42.5,42.53,14066.852367688023,19.5694,19.5694,19.551,19.5648,14066.8524
2005-02-28 11:00:00,42.53,42.53,42.51,42.51,12116.99164345404,19.5648,19.5648,19.5556,19.5556,12116.9916
2005-02-28 11:05:00,42.51,42.52,42.48,42.5,8774.373259052925,19.5556,19.5602,19.5418,19.551,8774.3733
2005-02-28 11:10:00,42.48,42.53,42.48,42.5,6545.961002785516,19.5418,19.5648,19.5418,19.551,6545.961
2005-02-28 11:15:00,42.53,42.53,42.48,42.51,14066.852367688023,19.5648,19.5648,19.5418,19.5556,14066.8524
2005-02-28 11:20:00,42.5,42.53,42.5,42.53,7381.615598885794,19.551,19.5648,19.551,19.5648,7381.6156
2005-02-28 11:25:00,42.52,42.53,42.51,42.51,7938.718662952647,19.5602,19.5648,19.5556,19.5556,7938.7187
2005-02-28 11:30:00,42.52,42.53,42.43,42.44,25766.01671309192,19.5602,19.5648,19.5188,19.5234,25766.0167
2005-02-28 11:35:00,42.43,42.44,42.43,42.43,14206.128133704737,19.5188,19.5234,19.5188,19.5188,14206.1281
2005-02-28 11:40:00,42.43,42.49,42.41,42.43,49721.44846796658,19.5188,19.5464,19.5096,19.5188,49721.4485
2005-02-28 11:45:00,42.43,42.44,42.4,42.44,34679.66573816156,19.5188,19.5234,19.505,19.5234,34679.6657
2005-02-28 11:50:00,42.43,42.45,42.41,42.41,46796.6573816156,19.5188,19.528,19.5096,19.5096,46796.6574
2005-02-28 11:55:00,42.4,42.4,42.35,42.38,8077.994428969359,19.505,19.505,19.482,19.4958,8077.9944
2005-02-28 12:00:00,42.37,42.42,42.34,42.42,49721.44846796658,19.4912,19.5142,19.4774,19.5142,49721.4485
2005-02-28 12:05:00,42.38,42.41,42.36,42.38,50000.0,19.4958,19.5096,19.4866,19.4958,50000.0
2005-02-28 12:10:00,42.39,42.41,42.35,42.38,11420.612813370471,19.5004,19.5096,19.482,19.4958,11420.6128
2005-02-28 12:15:00,42.38,42.41,42.38,42.4,15738.16155988858,19.4958,19.5096,19.4958,19.505,15738.1616
2005-02-28 12:20:00,42.4,42.41,42.36,42.38,8635.097493036212,19.505,19.5096,19.4866,19.4958,8635.0975
2005-02-28 12:25:00,42.37,42.42,42.36,42.41,11002.785515320336,19.4912,19.5142,19.4866,19.5096,11002.7855
2005-02-28 12:30:00,42.39,42.41,42.36,42.4,16991.643454038996,19.5004,19.5096,19.4866,19.505,16991.6435
2005-02-28 12:35:00,42.4,42.41,42.37,42.38,5988.857938718664,19.505,19.5096,19.4912,19.4958,5988.8579
2005-02-28 12:40:00,42.39,42.41,42.36,42.38,9192.200557103064,19.5004,19.5096,19.4866,19.4958,9192.2006
2005-02-28 12:45:00,42.36,42.43,42.36,42.42,17688.022284122562,19.4866,19.5188,19.4866,19.5142,17688.0223
2005-02-28 12:50:00,42.41,42.42,42.4,42.4,4874.651810584958,19.5096,19.5142,19.505,19.505,4874.6518
2005-02-28 12:55:00,42.38,42.38,42.36,42.36,6824.512534818942,19.4958,19.4958,19.4866,19.4866,6824.5125
2005-02-28 13:00:00,42.37,42.37,42.29,42.29,13649.025069637884,19.4912,19.4912,19.4544,19.4544,13649.0251
2005-02-28 13:05:00,42.29,42.29,42.23,42.25,9749.303621169916,19.4544,19.4544,19.4268,19.436,9749.3036
2005-02-28 13:10:00,42.25,42.3,42.25,42.3,5849.58217270195,19.436,19.459,19.436,19.459,5849.5822
2005-02-28 13:15:00,42.29,42.43,42.29,42.42,33426.183844011146,19.4544,19.5188,19.4544,19.5142,33426.1838
2005-02-28 13:20:00,42.4,42.43,42.4,42.42,56545.96100278552,19.505,19.5188,19.505,19.5142,56545.961
2005-02-28 13:25:00,42.42,42.43,42.41,42.43,39693.59331476323,19.5142,19.5188,19.5096,19.5188,39693.5933
2005-02-28 13:30:00,42.44,42.44,42.4,42.4,14763.231197771587,19.5234,19.5234,19.505,19.505,14763.2312
2005-02-28 13:35:00,42.42,42.46,42.41,42.45,9052.924791086352,19.5142,19.5326,19.5096,19.528,9052.9248
2005-02-28 13:40:00,42.44,42.47,42.41,42.43,6406.6852367688025,19.5234,19.5372,19.5096,19.5188,6406.6852
2005-02-28 13:45:00,42.46,42.46,42.41,42.41,14902.506963788304,19.5326,19.5326,19.5096,19.5096,14902.507
2005-02-28 13:50:00,42.41,42.41,42.36,42.36,63788.3008356546,19.5096,19.5096,19.4866,19.4866,63788.3008
2005-02-28 13:55:00,42.36,42.38,42.36,42.37,19220.05571030641,19.4866,19.4958,19.4866,19.4912,19220.0557
2005-02-28 14:00:00,42.36,42.51,42.28,42.43,53481.89415041783,19.4866,19.5556,19.4498,19.5188,53481.8942
2005-02-28 14:05:00,42.43,42.44,42.4,42.42,58356.54596100279,19.5188,19.5234,19.505,19.5142,58356.546
2005-02-28 14:10:00,42.43,42.43,42.4,42.41,8774.373259052925,19.5188,19.5188,19.505,19.5096,8774.3733
2005-02-28 14:15:00,42.42,42.43,42.4,42.42,11699.1643454039,19.5142,19.5188,19.505,19.5142,11699.1643
2005-02-28 14:20:00,42.43,42.43,42.41,42.42,28272.98050139276,19.5188,19.5188,19.5096,19.5142,28272.9805
2005-02-28 14:25:00,42.43,42.43,42.39,42.41,32033.42618384401,19.5188,19.5188,19.5004,19.5096,32033.4262
2005-02-28 14:30:00,42.41,42.45,42.4,42.41,25626.74094707521,19.5096,19.528,19.505,19.5096,25626.7409
2005-02-28 14:35:00,42.41,42.41,42.39,42.4,7103.064066852368,19.5096,19.5096,19.5004,19.505,7103.0641
2005-02-28 14:40:00,42.4,42.44,42.36,42.43,16155.98885793872,19.505,19.5234,19.4866,19.5188,16155.9889
2005-02-28 14:45:00,42.42,42.42,42.37,42.37,52785.51532033426,19.5142,19.5142,19.4912,19.4912,52785.5153
2005-02-28 14:50:00,42.36,42.36,42.29,42.36,67688.02228412256,19.4866,19.4866,19.4544,19.4866,67688.0223
2005-02-28 14:55:00,42.36,42.46,42.36,42.46,71309.19220055711,19.4866,19.5326,19.4866,19.5326,71309.1922
2005-02-28 15:00:00,42.43,42.46,42.43,42.43,62813.37047353761,19.5188,19.5326,19.5188,19.5188,62813.3705
2005-02-28 15:05:00,42.43,42.51,42.43,42.49,61002.785515320335,19.5188,19.5556,19.5188,19.5464,61002.7855
2005-02-28 15:10:00,42.49,42.49,42.46,42.46,31197.771587743733,19.5464,19.5464,19.5326,19.5326,31197.7716
2005-02-28 15:15:00,42.46,42.5,42.46,42.49,54735.37604456825,19.5326,19.551,19.5326,19.5464,54735.376
2005-02-28 15:20:00,42.48,42.48,42.4,42.41,38579.38718662953,19.5418,19.5418,19.505,19.5096,38579.3872
2005-02-28 15:25:00,42.41,42.41,42.35,42.36,28133.704735376046,19.5096,19.5096,19.482,19.4866,28133.7047
2005-02-28 15:30:00,42.36,42.43,42.35,42.41,63509.74930362117,19.4866,19.5188,19.482,19.5096,63509.7493
2005-02-28 15:35:00,42.42,42.46,42.34,42.34,42896.93593314764,19.5142,19.5326,19.4774,19.4774,42896.9359
2005-02-28 15:40:00,42.35,42.35,42.23,42.23,78133.70473537604,19.482,19.482,19.4268,19.4268,78133.7047
2005-02-28 15:45:00,42.23,42.26,42.16,42.25,60167.13091922006,19.4268,19.4406,19.3946,19.436,60167.1309
2005-02-28 15:50:00,42.25,42.25,42.13,42.14,67966.57381615599,19.436,19.436,19.3808,19.3854,67966.5738
2005-02-28 15:55:00,42.14,42.14,42.03,42.04,146518.10584958218,19.3854,19.3854,19.3348,19.3394,146518.1058
2005-03-01 09:30:00,42.04,42.2,42.03,42.14,35933.14763231198,19.3394,19.413,19.3348,19.3854,35933.1476
2005-03-01 09:35:00,42.14,42.3,42.14,42.26,39832.86908077994,19.3854,19.459,19.3854,19.4406,39832.8691
2005-03-01 09:40:00,42.28,42.33,42.2,42.28,30501.392757660167,19.4498,19.4728,19.413,19.4498,30501.3928
2005-03-01 09:45:00,42.28,42.35,42.28,42.29,75069.63788300836,19.4498,19.482,19.4498,19.4544,75069.6379
2005-03-01 09:50:00,42.32,42.32,42.23,42.24,35097.4930362117,19.4682,19.4682,19.4268,19.4314,35097.493
2005-03-01 09:55:00,42.24,42.3,42.23,42.3,54456.82451253482,19.4314,19.459,19.4268,19.459,54456.8245
2005-03-01 10:00:00,42.3,42.33,42.25,42.32,28551.532033426185,19.459,19.4728,19.436,19.4682,28551.532
2005-03-01 10:05:00,42.31,42.33,42.28,42.28,36350.97493036212,19.4636,19.4728,19.4498,19.4498,36350.9749
2005-03-01 10:10:00,42.26,42.33,42.26,42.3,46378.83008356546,19.4406,19.4728,19.4406,19.459,46378.8301
2005-03-01 10:15:00,42.32,42.33,42.29,42.32,15877.437325905294,19.4682,19.4728,19.4544,19.4682,15877.4373
2005-03-01 10:20:00,42.3,42.3,42.18,42.24,43314.76323119777,19.459,19.459,19.4038,19.4314,43314.7632
2005-03-01 10:25:00,42.24,42.3,42.24,42.3,12256.267409470753,19.4314,19.459,19.4314,19.459,12256.2674
2005-03-01 10:30:00,42.3,42.31,42.29,42.31,35793.87186629527,19.459,19.4636,19.4544,19.4636,35793.8719
2005-03-01 10:35:00,42.31,42.32,42.3,42.3,9052.924791086352,19.4636,19.4682,19.459,19.459,9052.9248
2005-03-01 10:40:00,42.3,42.31,42.29,42.3,18245.125348189416,19.459,19.4636,19.4544,19.459,18245.1253
2005-03-01 10:45:00,42.3,42.31,42.3,42.3,24930.362116991644,19.459,19.4636,19.459,19.459,24930.3621
2005-03-01 10:50:00,42.3,42.31,42.3,42.3,11420.612813370471,19.459,19.4636,19.459,19.459,11420.6128
2005-03-01 10:55:00,42.3,42.36,42.3,42.36,45961.00278551533,19.459,19.4866,19.459,19.4866,45961.0028
2005-03-01 11:00:00,42.38,42.38,42.31,42.33,21030.64066852368,19.4958,19.4958,19.4636,19.4728,21030.6407
2005-03-01 11:05:00,42.32,42.38,42.31,42.36,51949.86072423399,19.4682,19.4958,19.4636,19.4866,51949.8607
2005-03-01 11:10:00,42.36,42.4,42.35,42.38,34401.114206128135,19.4866,19.505,19.482,19.4958,34401.1142
2005-03-01 11:15:00,42.4,42.4,42.35,42.39,56267.40947075209,19.505,19.505,19.482,19.5004,56267.4095
2005-03-01 11:20:00,42.4,42.41,42.38,42.39,6685.236768802229,19.505,19.5096,19.4958,19.5004,6685.2368
2005-03-01 11:25:00,42.39,42.4,42.33,42.35,20891.364902506964,19.5004,19.505,19.4728,19.482,20891.3649
2005-03-01 11:30:00,42.35,42.38,42.34,42.38,22562.674094707523,19.482,19.4958,19.4774,19.4958,22562.6741
2005-03-01 11:35:00,42.38,42.38,42.36,42.38,3621.169916434541,19.4958,19.4958,19.4866,19.4958,3621.1699
2005-03-01 11:40:00,42.37,42.38,42.36,42.36,16573.816155988858,19.4912,19.4958,19.4866,19.4866,16573.8162
2005-03-01 11:45:00,42.34,42.43,42.34,42.43,24930.362116991644,19.4774,19.5188,19.4774,19.5188,24930.3621
2005-03-01 11:50:00,42.43,42.43,42.38,42.4,18802.228412256267,19.5188,19.5188,19.4958,19.505,18802.2284
2005-03-01 11:55:00,42.4,42.41,42.36,42.38,31754.874651810587,19.505,19.5096,19.4866,19.4958,31754.8747
2005-03-01 12:00:00,42.38,42.42,42.35,42.41,21309.192200557103,19.4958,19.5142,19.482,19.5096,21309.1922
2005-03-01 12:05:00,42.42,42.42,42.38,42.38,5988.857938718664,19.5142,19.5142,19.4958,19.4958,5988.8579
2005-03-01 12:10:00,42.37,42.39,42.36,42.39,55153.203342618384,19.4912,19.5004,19.4866,19.5004,55153.2033
2005-03-01 12:15:00,42.39,42.39,42.36,42.38,16016.713091922007,19.5004,19.5004,19.4866,19.4958,16016.7131
2005-03-01 12:20:00,42.37,42.37,42.35,42.35,17548.74651810585,19.4912,19.4912,19.482,19.482,17548.7465
2005-03-01 12:25:00,42.36,42.38,42.35,42.35,23676.880222841228,19.4866,19.4958,19.482,19.482,23676.8802
2005-03-01 12:30:00,42.36,42.37,42.35,42.35,24233.98328690808,19.4866,19.4912,19.482,19.482,24233.9833
2005-03-01 12:35:00,42.34,42.35,42.29,42.3,29387.186629526463,19.4774,19.482,19.4544,19.459,29387.1866
2005-03-01 12:40:00,42.3,42.33,42.29,42.33,14484.679665738162,19.459,19.4728,19.4544,19.4728,14484.6797
2005-03-01 12:45:00,42.34,42.36,42.33,42.35,20612.813370473537,19.4774,19.4866,19.4728,19.482,20612.8134
2005-03-01 12:50:00,42.35,42.37,42.33,42.37,11142.061281337048,19.482,19.4912,19.4728,19.4912,11142.0613
2005-03-01 12:55:00,42.37,42.45,42.37,42.45,37604.45682451253,19.4912,19.528,19.4912,19.528,37604.4568
2005-03-01 13:00:00,42.43,42.46,42.4,42.46,43454.03899721448,19.5188,19.5326,19.505,19.5326,43454.039
2005-03-01 13:05:00,42.44,42.46,42.44,42.46,14206.128133704737,19.5234,19.5326,19.5234,19.5326,14206.1281
2005-03-01 13:10:00,42.46,42.46,42.42,42.42,7381.615598885794,19.5326,19.5326,19.5142,19.5142,7381.6156
2005-03-01 13:15:00,42.42,42.42,42.36,42.36,23676.880222841228,19.5142,19.5142,19.4866,19.4866,23676.8802
2005-03-01 13:20:00,42.36,42.38,42.36,42.36,22980.501392757666,19.4866,19.4958,19.4866,19.4866,22980.5014
2005-03-01 13:25:00,42.37,42.37,42.28,42.34,28412.25626740948,19.4912,19.4912,19.4498,19.4774,28412.2563
2005-03-01 13:30:00,42.34,42.34,42.33,42.33,2367.688022284123,19.4774,19.4774,19.4728,19.4728,2367.688
2005-03-01 13:35:00,42.33,42.38,42.3,42.38,29805.013927576605,19.4728,19.4958,19.459,19.4958,29805.0139
2005-03-01 13:40:00,42.38,42.38,42.35,42.36,31197.771587743733,19.4958,19.4958,19.482,19.4866,31197.7716
2005-03-01 13:45:00,42.37,42.43,42.36,42.36,22005.57103064067,19.4912,19.5188,19.4866,19.4866,22005.571
2005-03-01 13:50:00,42.35,42.42,42.35,42.39,15738.16155988858,19.482,19.5142,19.482,19.5004,15738.1616
2005-03-01 13:55:00,42.41,42.41,42.37,42.37,7799.442896935933,19.5096,19.5096,19.4912,19.4912,7799.4429
2005-03-01 14:00:00,42.39,42.43,42.38,42.43,14484.679665738162,19.5004,19.5188,19.4958,19.5188,14484.6797
2005-03-01 14:05:00,42.42,42.43,42.41,42.43,6128.133704735376,19.5142,19.5188,19.5096,19.5188,6128.1337
2005-03-01 14:10:00,42.43,42.45,42.43,42.45,7520.891364902507,19.5188,19.528,19.5188,19.528,7520.8914
2005-03-01 14:15:00,42.43,42.43,42.38,42.42,18523.676880222843,19.5188,19.5188,19.4958,19.5142,18523.6769
2005-03-01 14:20:00,42.42,42.45,42.42,42.45,15738.16155988858,19.5142,19.528,19.5142,19.528,15738.1616
2005-03-01 14:25:00,42.45,42.45,42.38,42.38,17409.47075208914,19.528,19.528,19.4958,19.4958,17409.4708
2005-03-01 14:30:00,42.38,42.43,42.38,42.41,16434.540389972146,19.4958,19.5188,19.4958,19.5096,16434.5404
2005-03-01 14:35:00,42.41,42.42,42.4,42.4,23537.604456824512,19.5096,19.5142,19.505,19.505,23537.6045
2005-03-01 14:40:00,42.41,42.42,42.41,42.41,18384.401114206128,19.5096,19.5142,19.5096,19.5096,18384.4011
2005-03-01 14:45:00,42.41,42.41,42.38,42.41,5292.479108635098,19.5096,19.5096,19.4958,19.5096,5292.4791
2005-03-01 14:50:00,42.41,42.41,42.37,42.37,12813.370473537603,19.5096,19.5096,19.4912,19.4912,12813.3705
2005-03-01 14:55:00,42.37,42.38,42.35,42.35,24233.98328690808,19.4912,19.4958,19.482,19.482,24233.9833
2005-03-01 15:00:00,42.35,42.39,42.34,42.39,54596.10027855154,19.482,19.5004,19.4774,19.5004,54596.1003
2005-03-01 15:05:00,42.39,42.43,42.39,42.43,37883.008356545964,19.5004,19.5188,19.5004,19.5188,37883.0084
2005-03-01 15:10:00,42.44,42.46,42.42,42.43,46518.10584958218,19.5234,19.5326,19.5142,19.5188,46518.1058
2005-03-01 15:15:00,42.43,42.46,42.39,42.4,34818.94150417828,19.5188,19.5326,19.5004,19.505,34818.9415
2005-03-01 15:20:00,42.4,42.43,42.39,42.39,18802.228412256267,19.505,19.5188,19.5004,19.5004,18802.2284
2005-03-01 15:25:00,42.39,42.43,42.33,42.43,33983.28690807799,19.5004,19.5188,19.4728,19.5188,33983.2869
2005-03-01 15:30:00,42.43,42.46,42.42,42.42,22841.225626740947,19.5188,19.5326,19.5142,19.5142,22841.2256
2005-03-01 15:35:00,42.42,42.42,42.38,42.38,17548.74651810585,19.5142,19.5142,19.4958,19.4958,17548.7465
2005-03-01 15:40:00,42.38,42.38,42.33,42.35,35236.76880222841,19.4958,19.4958,19.4728,19.482,35236.7688
2005-03-01 15:45:00,42.34,42.34,42.28,42.28,32729.80501392758,19.4774,19.4774,19.4498,19.4498,32729.805
2005-03-01 15:50:00,42.28,42.28,42.26,42.28,67827.29805013927,19.4498,19.4498,19.4406,19.4498,67827.2981
2005-03-01 15:55:00,42.28,42.32,42.24,42.25,88022.28412256268,19.4498,19.4682,19.4314,19.436,88022.2841
2005-03-02 09:30:00,41.95,42.01,41.72,41.74,61142.06128133705,19.298,19.3256,19.1921,19.2013,61142.0613
2005-03-02 09:35:00,41.82,41.88,41.67,41.76,32590.529247910865,19.2382,19.2658,19.1691,19.2105,32590.5292
2005-03-02 09:40:00,41.76,41.84,41.7,41.84,27576.601671309192,19.2105,19.2474,19.1829,19.2474,27576.6017
2005-03-02 09:45:00,41.79,41.82,41.73,41.8,21169.91643454039,19.2244,19.2382,19.1967,19.229,21169.9164
2005-03-02 09:50:00,41.8,41.94,41.8,41.85,15320.33426183844,19.229,19.2934,19.229,19.252,15320.3343
2005-03-02 09:55:00,41.86,41.86,41.74,41.74,26880.22284122563,19.2566,19.2566,19.2013,19.2013,26880.2228
2005-03-02 10:00:00,41.74,41.82,41.73,41.74,30919.22005571031,19.2013,19.2382,19.1967,19.2013,30919.2201
2005-03-02 10:05:00,41.74,41.79,41.72,41.79,21169.91643454039,19.2013,19.2244,19.1921,19.2244,21169.9164
2005-03-02 10:10:00,41.79,41.85,41.74,41.74,26323.119777158776,19.2244,19.252,19.2013,19.2013,26323.1198
2005-03-02 10:15:00,41.74,41.76,41.68,41.68,22005.57103064067,19.2013,19.2105,19.1737,19.1737,22005.571
2005-03-02 10:20:00,41.68,41.77,41.66,41.74,36768.802228412256,19.1737,19.2151,19.1645,19.2013,36768.8022
2005-03-02 10:25:00,41.74,41.82,41.7,41.78,158913.64902506964,19.2013,19.2382,19.1829,19.2198,158913.649
2005-03-02 10:30:00,41.78,41.82,41.73,41.73,32451.25348189416,19.2198,19.2382,19.1967,19.1967,32451.2535
2005-03-02 10:35:00,41.73,41.79,41.72,41.72,22144.846796657384,19.1967,19.2244,19.1921,19.1921,22144.8468
2005-03-02 10:40:00,41.7,41.79,41.66,41.75,43454.03899721448,19.1829,19.2244,19.1645,19.2059,43454.039
2005-03-02 10:45:00,41.76,41.79,41.74,41.74,9888.57938718663,19.2105,19.2244,19.2013,19.2013,9888.5794
2005-03-02 10:50:00,41.72,41.74,41.69,41.74,10306.406685236769,19.1921,19.2013,19.1783,19.2013,10306.4067
2005-03-02 10:55:00,41.74,41.95,41.74,41.87,42061.28133704736,19.2013,19.298,19.2013,19.2612,42061.2813
2005-03-02 11:00:00,41.87,41.91,41.79,41.87,22562.674094707523,19.2612,19.2796,19.2244,19.2612,22562.6741
2005-03-02 11:05:00,41.83,41.9,41.8,41.8,22423.398328690808,19.2428,19.275,19.229,19.229,22423.3983
2005-03-02 11:10:00,41.82,41.95,41.82,41.92,30501.392757660167,19.2382,19.298,19.2382,19.2842,30501.3928
2005-03-02 11:15:00,41.92,41.92,41.77,41.79,82172.70194986073,19.2842,19.2842,19.2151,19.2244,82172.7019
2005-03-02 11:20:00,41.77,41.88,41.77,41.85,159610.02785515322,19.2151,19.2658,19.2151,19.252,159610.0279
2005-03-02 11:25:00,41.85,41.85,41.79,41.81,23955.43175487465,19.252,19.252,19.2244,19.2336,23955.4318
2005-03-02 11:30:00,41.79,41.81,41.76,41.79,42479.108635097495,19.2244,19.2336,19.2105,19.2244,42479.1086
2005-03-02 11:35:00,41.79,41.81,41.74,41.74,29387.186629526463,19.2244,19.2336,19.2013,19.2013,29387.1866
2005-03-02 11:40:00,41.74,41.79,41.74,41.78,8356.545961002786,19.2013,19.2244,19.2013,19.2198,8356.546
2005-03-02 11:45:00,41.78,41.79,41.73,41.76,36350.97493036212,19.2198,19.2244,19.1967,19.2105,36350.9749
2005-03-02 11:50:00,41.75,41.82,41.75,41.82,11559.888579387189,19.2059,19.2382,19.2059,19.2382,11559.8886
2005-03-02 11:55:00,41.82,41.87,41.78,41.78,21030.64066852368,19.2382,19.2612,19.2198,19.2198,21030.6407
2005-03-02 12:00:00,41.78,41.81,41.72,41.74,24651.810584958217,19.2198,19.2336,19.1921,19.2013,24651.8106
2005-03-02 12:05:00,41.74,41.78,41.73,41.78,3481.8941504178274,19.2013,19.2198,19.1967,19.2198,3481.8942
2005-03-02 12:10:00,41.78,41.79,41.77,41.79,16295.264623955432,19.2198,19.2244,19.2151,19.2244,16295.2646
2005-03-02 12:15:00,41.8,41.8,41.77,41.77,9192.200557103064,19.229,19.229,19.2151,19.2151,9192.2006
2005-03-02 12:20:00,41.77,41.78,41.74,41.74,6406.6852367688025,19.2151,19.2198,19.2013,19.2013,6406.6852
2005-03-02 12:25:00,41.74,41.77,41.74,41.77,8635.097493036212,19.2013,19.2151,19.2013,19.2151,8635.0975
2005-03-02 12:30:00,41.77,41.77,41.74,41.75,9052.924791086352,19.2151,19.2151,19.2013,19.2059,9052.9248
2005-03-02 12:35:00,41.76,41.76,41.75,41.76,7799.442896935933,19.2105,19.2105,19.2059,19.2105,7799.4429
2005-03-02 12:40:00,41.74,41.74,41.72,41.74,12813.370473537603,19.2013,19.2013,19.1921,19.2013,12813.3705
2005-03-02 12:45:00,41.74,41.74,41.72,41.72,14066.852367688023,19.2013,19.2013,19.1921,19.1921,14066.8524
2005-03-02 12:50:00,41.74,41.74,41.72,41.72,6824.512534818942,19.2013,19.2013,19.1921,19.1921,6824.5125
2005-03-02 12:55:00,41.72,41.72,41.72,41.72,4596.100278551532,19.1921,19.1921,19.1921,19.1921,4596.1003
2005-03-02 13:00:00,41.71,41.72,41.68,41.69,11559.888579387189,19.1875,19.1921,19.1737,19.1783,11559.8886
2005-03-02 13:05:00,41.69,41.69,41.66,41.69,18105.849582172705,19.1783,19.1783,19.1645,19.1783,18105.8496
2005-03-02 13:10:00,41.69,41.74,41.69,41.74,16573.816155988858,19.1783,19.2013,19.1783,19.2013,16573.8162
2005-03-02 13:15:00,41.74,41.76,41.72,41.73,10445.682451253482,19.2013,19.2105,19.1921,19.1967,10445.6825
2005-03-02 13:20:00,41.72,41.77,41.72,41.77,15320.33426183844,19.1921,19.2151,19.1921,19.2151,15320.3343
2005-03-02 13:25:00,41.76,41.77,41.69,41.7,18802.228412256267,19.2105,19.2151,19.1783,19.1829,18802.2284
2005-03-02 13:30:00,41.71,41.74,41.71,41.72,23259.05292479109,19.1875,19.2013,19.1875,19.1921,23259.0529
2005-03-02 13:35:00,41.71,41.72,41.67,41.67,12952.64623955432,19.1875,19.1921,19.1691,19.1691,12952.6462
2005-03-02 13:40:00,41.66,41.67,41.62,41.65,14066.852367688023,19.1645,19.1691,19.1461,19.1599,14066.8524
2005-03-02 13:45:00,41.64,41.65,41.51,41.52,19777.15877437326,19.1553,19.1599,19.0955,19.1001,19777.1588
2005-03-02 13:50:00,41.52,41.52,41.43,41.44,37325.90529247911,19.1001,19.1001,19.0587,19.0633,37325.9053
2005-03-02 13:55:00,41.44,41.62,41.39,41.62,36490.25069637883,19.0633,19.1461,19.0403,19.1461,36490.2507
2005-03-02 14:00:00,41.62,41.63,41.59,41.61,33426.183844011146,19.1461,19.1507,19.1323,19.1415,33426.1838
2005-03-02 14:05:00,41.62,41.62,41.54,41.54,26740.947075208915,19.1461,19.1461,19.1093,19.1093,26740.9471
2005-03-02 14:10:00,41.57,41.57,41.49,41.52,23398.3286908078,19.1231,19.1231,19.0863,19.1001,23398.3287
2005-03-02 14:15:00,41.54,41.57,41.5,41.51,18523.676880222843,19.1093,19.1231,19.0909,19.0955,18523.6769
2005-03-02 14:20:00,41.53,41.54,41.48,41.49,18662.952646239555,19.1047,19.1093,19.0817,19.0863,18662.9526
2005-03-02 14:25:00,41.49,41.51,41.46,41.48,12952.64623955432,19.0863,19.0955,19.0725,19.0817,12952.6462
2005-03-02 14:30:00,41.46,41.46,41.43,41.44,169777.15877437327,19.0725,19.0725,19.0587,19.0633,169777.1588
2005-03-02 14:35:00,41.44,41.44,41.36,41.38,51671.30919220056,19.0633,19.0633,19.0265,19.0357,51671.3092
2005-03-02 14:40:00,41.37,41.37,41.31,41.31,25626.74094707521,19.0311,19.0311,19.0035,19.0035,25626.7409
2005-03-02 14:45:00,41.31,41.5,41.29,41.43,53621.16991643454,19.0035,19.0909,18.9943,19.0587,53621.1699
2005-03-02 14:50:00,41.42,41.46,41.4,41.43,14902.506963788304,19.0541,19.0725,19.0449,19.0587,14902.507
2005-03-02 14:55:00,41.42,41.51,41.42,41.45,25626.74094707521,19.0541,19.0955,19.0541,19.0679,25626.7409
2005-03-02 15:00:00,41.45,41.49,41.41,41.44,39275.766016713096,19.0679,19.0863,19.0495,19.0633,39275.766
2005-03-02 15:05:00,41.44,41.54,41.42,41.54,20752.089136490253,19.0633,19.1093,19.0541,19.1093,20752.0891
2005-03-02 15:10:00,41.54,41.54,41.46,41.49,25905.29247910864,19.1093,19.1093,19.0725,19.0863,25905.2925
2005-03-02 15:15:00,41.49,41.52,41.47,41.48,130640.66852367688,19.0863,19.1001,19.0771,19.0817,130640.6685
2005-03-02 15:20:00,41.49,41.57,41.49,41.57,44846.796657381616,19.0863,19.1231,19.0863,19.1231,44846.7967
2005-03-02 15:25:00,41.57,41.64,41.56,41.62,40111.420612813374,19.1231,19.1553,19.1185,19.1461,40111.4206
2005-03-02 15:30:00,41.63,41.64,41.59,41.63,164902.5069637883,19.1507,19.1553,19.1323,19.1507,164902.507
2005-03-02 15:35:00,41.63,41.63,41.61,41.61,14763.231197771587,19.1507,19.1507,19.1415,19.1415,14763.2312
2005-03-02 15:40:00,41.61,41.65,41.57,41.65,17548.74651810585,19.1415,19.1599,19.1231,19.1599,17548.7465
2005-03-02 15:45:00,41.65,41.65,41.6,41.64,62952.64623955432,19.1599,19.1599,19.1369,19.1553,62952.6462
2005-03-02 15:50:00,41.63,41.64,41.59,41.62,69359.33147632312,19.1507,19.1553,19.1323,19.1461,69359.3315
2005-03-02 15:55:00,41.62,41.62,41.53,41.54,58774.373259052925,19.1461,19.1461,19.1047,19.1093,58774.3733
2005-03-03 09:30:00,41.72,41.72,41.72,41.72,28551.532033426185,19.1921,19.1921,19.1921,19.1921,28551.532
2005-03-03 09:35:00,41.73,41.82,41.67,41.7,25487.4651810585,19.1967,19.2382,19.1691,19.1829,25487.4652
2005-03-03 09:40:00,41.69,41.79,41.69,41.74,19080.77994428969,19.1783,19.2244,19.1783,19.2013,19080.7799
2005-03-03 09:45:00,41.74,41.84,41.73,41.84,26601.671309192203,19.2013,19.2474,19.1967,19.2474,26601.6713
2005-03-03 09:50:00,41.83,41.84,41.64,41.65,39972.14484679666,19.2428,19.2474,19.1553,19.1599,39972.1448
2005-03-03 09:55:00,41.68,41.74,41.64,41.66,18105.849582172705,19.1737,19.2013,19.1553,19.1645,18105.8496
2005-03-03 10:00:00,41.67,41.74,41.52,41.74,30222.841225626744,19.1691,19.2013,19.1001,19.2013,30222.8412
2005-03-03 10:05:00,41.74,41.85,41.69,41.85,29108.63509749304,19.2013,19.252,19.1783,19.252,29108.6351
2005-03-03 10:10:00,41.81,41.85,41.77,41.79,32311.97771587744,19.2336,19.252,19.2151,19.2244,32311.9777
2005-03-03 10:15:00,41.79,41.79,41.67,41.69,25626.74094707521,19.2244,19.2244,19.1691,19.1783,25626.7409
2005-03-03 10:20:00,41.69,41.78,41.68,41.69,26323.119777158776,19.1783,19.2198,19.1737,19.1783,26323.1198
2005-03-03 10:25:00,41.68,41.68,41.6,41.62,15738.16155988858,19.1737,19.1737,19.1369,19.1461,15738.1616
2005-03-03 10:30:00,41.6,41.63,41.54,41.54,12813.370473537603,19.1369,19.1507,19.1093,19.1093,12813.3705
2005-03-03 10:35:00,41.55,41.59,41.51,41.55,14066.852367688023,19.1139,19.1323,19.0955,19.1139,14066.8524
2005-03-03 10:40:00,41.57,41.58,41.56,41.58,10167.130919220055,19.1231,19.1277,19.1185,19.1277,10167.1309
2005-03-03 10:45:00,41.57,41.59,41.53,41.56,13370.473537604455,19.1231,19.1323,19.1047,19.1185,13370.4735
2005-03-03 10:50:00,41.57,41.67,41.57,41.65,15598.885793871868,19.1231,19.1691,19.1231,19.1599,15598.8858
2005-03-03 10:55:00,41.66,41.67,41.64,41.64,11559.888579387189,19.1645,19.1691,19.1553,19.1553,11559.8886
2005-03-03 11:00:00,41.63,41.63,41.54,41.57,28830.08356545961,19.1507,19.1507,19.1093,19.1231,28830.0836
2005-03-03 11:05:00,41.58,41.6,41.56,41.56,15877.437325905294,19.1277,19.1369,19.1185,19.1185,15877.4373
2005-03-03 11:10:00,41.54,41.57,41.54,41.55,14484.679665738162,19.1093,19.1231,19.1093,19.1139,14484.6797
2005-03-03 11:15:00,41.57,41.57,41.53,41.54,44428.96935933148,19.1231,19.1231,19.1047,19.1093,44428.9694
2005-03-03 11:20:00,41.55,41.56,41.51,41.53,16434.540389972146,19.1139,19.1185,19.0955,19.1047,16434.5404
2005-03-03 11:25:00,41.52,41.54,41.51,41.51,13509.74930362117,19.1001,19.1093,19.0955,19.0955,13509.7493
2005-03-03 11:30:00,41.51,41.52,41.48,41.5,11559.888579387189,19.0955,19.1001,19.0817,19.0909,11559.8886
2005-03-03 11:35:00,41.49,41.51,41.47,41.5,8635.097493036212,19.0863,19.0955,19.0771,19.0909,8635.0975
2005-03-03 11:40:00,41.49,41.5,41.48,41.48,5849.58217270195,19.0863,19.0909,19.0817,19.0817,5849.5822
2005-03-03 11:45:00,41.45,41.46,41.35,41.35,10445.682451253482,19.0679,19.0725,19.0219,19.0219,10445.6825
2005-03-03 11:50:00,41.31,41.38,41.31,41.38,13927.57660167131,19.0035,19.0357,19.0035,19.0357,13927.5766
2005-03-03 11:55:00,41.35,41.35,41.21,41.34,23537.604456824512,19.0219,19.0219,18.9575,19.0173,23537.6045
2005-03-03 12:00:00,41.35,41.35,41.3,41.31,15598.885793871868,19.0219,19.0219,18.9989,19.0035,15598.8858
2005-03-03 12:05:00,41.3,41.32,41.29,41.29,36908.07799442897,18.9989,19.0081,18.9943,18.9943,36908.078
2005-03-03 12:10:00,41.29,41.31,41.26,41.29,10445.682451253482,18.9943,19.0035,18.9805,18.9943,10445.6825
2005-03-03 12:15:00,41.29,41.3,41.28,41.29,7660.167130919221,18.9943,18.9989,18.9897,18.9943,7660.1671
2005-03-03 12:20:00,41.28,41.28,41.21,41.22,19080.77994428969,18.9897,18.9897,18.9575,18.9621,19080.7799
2005-03-03 12:25:00,41.22,41.23,41.19,41.22,13927.57660167131,18.9621,18.9667,18.9483,18.9621,13927.5766
2005-03-03 12:30:00,41.22,41.26,41.17,41.26,16991.643454038996,18.9621,18.9805,18.9391,18.9805,16991.6435
2005-03-03 12:35:00,41.26,41.28,41.22,41.23,23259.05292479109,18.9805,18.9897,18.9621,18.9667,23259.0529
2005-03-03 12:40:00,41.27,41.27,41.22,41.27,14066.852367688023,18.9851,18.9851,18.9621,18.9851,14066.8524
2005-03-03 12:45:00,41.27,41.28,41.25,41.27,150000.0,18.9851,18.9897,18.9759,18.9851,150000.0
2005-03-03 12:50:00,41.27,41.29,41.25,41.29,13649.025069637884,18.9851,18.9943,18.9759,18.9943,13649.0251
2005-03-03 12:55:00,41.29,41.3,41.23,41.23,27994.42896935933,18.9943,18.9989,18.9667,18.9667,27994.429
2005-03-03 13:00:00,41.23,41.27,41.22,41.23,23119.777158774374,18.9667,18.9851,18.9621,18.9667,23119.7772
2005-03-03 13:05:00,41.23,41.26,41.21,41.22,87325.90529247912,18.9667,18.9805,18.9575,18.9621,87325.9053
2005-03-03 13:10:00,41.23,41.29,41.21,41.25,50278.55153203343,18.9667,18.9943,18.9575,18.9759,50278.5515
2005-03-03 13:15:00,41.26,41.28,41.23,41.23,17548.74651810585,18.9805,18.9897,18.9667,18.9667,17548.7465
2005-03-03 13:20:00,41.22,41.25,41.21,41.22,5710.306406685237,18.9621,18.9759,18.9575,18.9621,5710.3064
2005-03-03 13:25:00,41.22,41.22,41.14,41.14,18245.125348189416,18.9621,18.9621,18.9253,18.9253,18245.1253
2005-03-03 13:30:00,41.14,41.18,41.13,41.18,29665.73816155989,18.9253,18.9437,18.9207,18.9437,29665.7382
2005-03-03 13:35:00,41.18,41.18,41.15,41.15,30222.841225626744,18.9437,18.9437,18.9299,18.9299,30222.8412
2005-03-03 13:40:00,41.15,41.16,41.15,41.15,25348.189415041783,18.9299,18.9345,18.9299,18.9299,25348.1894
2005-03-03 13:45:00,41.15,41.15,41.13,41.14,48050.13927576602,18.9299,18.9299,18.9207,18.9253,48050.1393
2005-03-03 13:50:00,41.15,41.23,41.15,41.23,11559.888579387189,18.9299,18.9667,18.9299,18.9667,11559.8886
2005-03-03 13:55:00,41.23,41.23,41.16,41.17,17130.91922005571,18.9667,18.9667,18.9345,18.9391,17130.9192
2005-03-03 14:00:00,41.17,41.21,41.17,41.18,18523.676880222843,18.9391,18.9575,18.9391,18.9437,18523.6769
2005-03-03 14:05:00,41.19,41.21,41.18,41.21,20334.26183844012,18.9483,18.9575,18.9437,18.9575,20334.2618
2005-03-03 14:10:00,41.21,41.25,41.21,41.25,57938.71866295265,18.9575,18.9759,18.9575,18.9759,57938.7187
2005-03-03 14:15:00,41.25,41.29,41.21,41.21,33565.45961002786,18.9759,18.9943,18.9575,18.9575,33565.4596
2005-03-03 14:20:00,41.21,41.23,41.2,41.21,26462.395543175488,18.9575,18.9667,18.9529,18.9575,26462.3955
2005-03-03 14:25:00,41.21,41.25,41.21,41.25,25487.4651810585,18.9575,18.9759,18.9575,18.9759,25487.4652
2005-03-03 14:30:00,41.25,41.25,41.24,41.24,12952.64623955432,18.9759,18.9759,18.9713,18.9713,12952.6462
2005-03-03 14:35:00,41.24,41.24,41.18,41.18,26183.844011142064,18.9713,18.9713,18.9437,18.9437,26183.844
2005-03-03 14:40:00,41.17,41.19,41.16,41.18,18105.849582172705,18.9391,18.9483,18.9345,18.9437,18105.8496
2005-03-03 14:45:00,41.18,41.25,41.18,41.25,34122.56267409471,18.9437,18.9759,18.9437,18.9759,34122.5627
2005-03-03 14:50:00,41.24,41.26,41.22,41.22,19359.33147632312,18.9713,18.9805,18.9621,18.9621,19359.3315
2005-03-03 14:55:00,41.22,41.26,41.2,41.25,125348.1894150418,18.9621,18.9805,18.9529,18.9759,125348.1894
2005-03-03 15:00:00,41.24,41.33,41.23,41.33,62813.37047353761,18.9713,19.0127,18.9667,19.0127,62813.3705
2005-03-03 15:05:00,41.29,41.32,41.28,41.29,37743.73259052925,18.9943,19.0081,18.9897,18.9943,37743.7326
2005-03-03 15:10:00,41.29,41.31,41.25,41.25,27019.49860724234,18.9943,19.0035,18.9759,18.9759,27019.4986
2005-03-03 15:15:00,41.26,41.31,41.26,41.31,14484.679665738162,18.9805,19.0035,18.9805,19.0035,14484.6797
2005-03-03 15:20:00,41.32,41.32,41.3,41.31,20055.710306406687,19.0081,19.0081,18.9989,19.0035,20055.7103
2005-03-03 15:25:00,41.31,41.39,41.31,41.37,19498.60724233984,19.0035,19.0403,19.0035,19.0311,19498.6072
2005-03-03 15:30:00,41.38,41.38,41.34,41.36,27298.05013927577,19.0357,19.0357,19.0173,19.0265,27298.0501
2005-03-03 15:35:00,41.36,41.37,41.35,41.36,50557.10306406685,19.0265,19.0311,19.0219,19.0265,50557.1031
2005-03-03 15:40:00,41.36,41.37,41.35,41.37,25905.29247910864,19.0265,19.0311,19.0219,19.0311,25905.2925
2005-03-03 15:45:00,41.36,41.39,41.34,41.34,137883.00835654596,19.0265,19.0403,19.0173,19.0173,137883.0084
2005-03-03 15:50:00,41.34,41.34,41.32,41.32,228969.3593314764,19.0173,19.0173,19.0081,19.0081,228969.3593
2005-03-03 15:55:00,41.32,41.32,41.21,41.23,162813.37047353762,19.0081,19.0081,18.9575,18.9667,162813.3705
2005-03-04 09:30:00,41.41,41.47,41.41,41.47,37325.90529247911,19.0495,19.0771,19.0495,19.0771,37325.9053
2005-03-04 09:35:00,41.53,41.55,41.36,41.36,12395.543175487466,19.1047,19.1139,19.0265,19.0265,12395.5432
2005-03-04 09:40:00,41.36,41.41,41.3,41.36,32172.70194986073,19.0265,19.0495,18.9989,19.0265,32172.7019
2005-03-04 09:45:00,41.37,41.48,41.36,41.36,14623.955431754875,19.0311,19.0817,19.0265,19.0265,14623.9554
2005-03-04 09:50:00,41.36,41.49,41.36,41.47,10445.682451253482,19.0265,19.0863,19.0265,19.0771,10445.6825
2005-03-04 09:55:00,41.46,41.54,41.44,41.46,22701.949860724235,19.0725,19.1093,19.0633,19.0725,22701.9499
2005-03-04 10:00:00,41.48,41.62,41.47,41.5,33704.73537604457,19.0817,19.1461,19.0771,19.0909,33704.7354
2005-03-04 10:05:00,41.5,41.57,41.47,41.5,47353.760445682456,19.0909,19.1231,19.0771,19.0909,47353.7604
2005-03-04 10:10:00,41.5,41.54,41.44,41.46,21309.192200557103,19.0909,19.1093,19.0633,19.0725,21309.1922
2005-03-04 10:15:00,41.46,41.54,41.44,41.51,24512.534818941505,19.0725,19.1093,19.0633,19.0955,24512.5348
2005-03-04 10:20:00,41.51,41.64,41.51,41.57,24930.362116991644,19.0955,19.1553,19.0955,19.1231,24930.3621
2005-03-04 10:25:00,41.57,41.66,41.57,41.58,24791.08635097493,19.1231,19.1645,19.1231,19.1277,24791.0864
2005-03-04 10:30:00,41.57,41.57,41.52,41.52,31754.874651810587,19.1231,19.1231,19.1001,19.1001,31754.8747
2005-03-04 10:35:00,41.52,41.57,41.51,41.57,9470.752089136491,19.1001,19.1231,19.0955,19.1231,9470.7521
2005-03-04 10:40:00,41.57,41.58,41.56,41.56,20334.26183844012,19.1231,19.1277,19.1185,19.1185,20334.2618
2005-03-04 10:45:00,41.55,41.57,41.5,41.55,15877.437325905294,19.1139,19.1231,19.0909,19.1139,15877.4373
2005-03-04 10:50:00,41.54,41.54,41.38,41.4,25348.189415041783,19.1093,19.1093,19.0357,19.0449,25348.1894
2005-03-04 10:55:00,41.4,41.47,41.39,41.42,18245.125348189416,19.0449,19.0771,19.0403,19.0541,18245.1253
2005-03-04 11:00:00,41.42,41.46,41.42,41.44,9610.027855153205,19.0541,19.0725,19.0541,19.0633,9610.0279
2005-03-04 11:05:00,41.44,41.45,41.41,41.41,21448.46796657382,19.0633,19.0679,19.0495,19.0495,21448.468
2005-03-04 11:10:00,41.41,41.41,41.36,41.37,14066.852367688023,19.0495,19.0495,19.0265,19.0311,14066.8524
2005-03-04 11:15:00,41.38,41.39,41.29,41.29,23676.880222841228,19.0357,19.0403,18.9943,18.9943,23676.8802
2005-03-04 11:20:00,41.29,41.29,41.27,41.28,26323.119777158776,18.9943,18.9943,18.9851,18.9897,26323.1198
2005-03-04 11:25:00,41.29,41.42,41.29,41.42,12813.370473537603,18.9943,19.0541,18.9943,19.0541,12813.3705
2005-03-04 11:30:00,41.44,41.44,41.36,41.36,20055.710306406687,19.0633,19.0633,19.0265,19.0265,20055.7103
2005-03-04 11:35:00,41.36,41.36,41.32,41.32,14066.852367688023,19.0265,19.0265,19.0081,19.0081,14066.8524
2005-03-04 11:40:00,41.32,41.33,41.28,41.28,24791.08635097493,19.0081,19.0127,18.9897,18.9897,24791.0864
2005-03-04 11:45:00,41.26,41.29,41.25,41.29,21169.91643454039,18.9805,18.9943,18.9759,18.9943,21169.9164
2005-03-04 11:50:00,41.29,41.34,41.29,41.33,7799.442896935933,18.9943,19.0173,18.9943,19.0127,7799.4429
2005-03-04 11:55:00,41.34,41.39,41.34,41.37,18662.952646239555,19.0173,19.0403,19.0173,19.0311,18662.9526
2005-03-04 12:00:00,41.36,41.39,41.35,41.39,7660.167130919221,19.0265,19.0403,19.0219,19.0403,7660.1671
2005-03-04 12:05:00,41.4,41.46,41.39,41.45,11699.1643454039,19.0449,19.0725,19.0403,19.0679,11699.1643
2005-03-04 12:10:00,41.45,41.46,41.39,41.39,15459.610027855157,19.0679,19.0725,19.0403,19.0403,15459.61
2005-03-04 12:15:00,41.39,41.48,41.39,41.44,9192.200557103064,19.0403,19.0817,19.0403,19.0633,9192.2006
2005-03-04 12:20:00,41.43,41.5,41.42,41.5,21309.192200557103,19.0587,19.0909,19.0541,19.0909,21309.1922
2005-03-04 12:25:00,41.49,41.51,41.48,41.48,9610.027855153205,19.0863,19.0955,19.0817,19.0817,9610.0279
2005-03-04 12:30:00,41.48,41.48,41.4,41.4,12116.99164345404,19.0817,19.0817,19.0449,19.0449,12116.9916
2005-03-04 12:35:00,41.4,41.43,41.38,41.39,11281.337047353762,19.0449,19.0587,19.0357,19.0403,11281.337
2005-03-04 12:40:00,41.42,41.43,41.39,41.39,5571.030640668524,19.0541,19.0587,19.0403,19.0403,5571.0306
2005-03-04 12:45:00,41.39,41.41,41.37,41.41,10167.130919220055,19.0403,19.0495,19.0311,19.0495,10167.1309
2005-03-04 12:50:00,41.42,41.52,41.42,41.48,11699.1643454039,19.0541,19.1001,19.0541,19.0817,11699.1643
2005-03-04 12:55:00,41.46,41.46,41.43,41.45,6406.6852367688025,19.0725,19.0725,19.0587,19.0679,6406.6852
2005-03-04 13:00:00,41.46,41.5,41.46,41.49,10445.682451253482,19.0725,19.0909,19.0725,19.0863,10445.6825
2005-03-04 13:05:00,41.49,41.61,41.48,41.54,31058.49582172702,19.0863,19.1415,19.0817,19.1093,31058.4958
2005-03-04 13:10:00,41.55,41.55,41.45,41.46,5431.7548746518105,19.1139,19.1139,19.0679,19.0725,5431.7549
2005-03-04 13:15:00,41.46,41.47,41.44,41.45,9749.303621169916,19.0725,19.0771,19.0633,19.0679,9749.3036
2005-03-04 13:20:00,41.44,41.46,41.44,41.46,5571.030640668524,19.0633,19.0725,19.0633,19.0725,5571.0306
2005-03-04 13:25:00,41.46,41.48,41.36,41.39,17130.91922005571,19.0725,19.0817,19.0265,19.0403,17130.9192
2005-03-04 13:30:00,41.38,41.44,41.38,41.44,18105.849582172705,19.0357,19.0633,19.0357,19.0633,18105.8496
2005-03-04 13:35:00,41.45,41.46,41.41,41.41,16573.816155988858,19.0679,19.0725,19.0495,19.0495,16573.8162
2005-03-04 13:40:00,41.41,41.42,41.38,41.38,11838.440111420614,19.0495,19.0541,19.0357,19.0357,11838.4401
2005-03-04 13:45:00,41.38,41.44,41.37,41.44,12813.370473537603,19.0357,19.0633,19.0311,19.0633,12813.3705
2005-03-04 13:50:00,41.44,41.51,41.44,41.51,21309.192200557103,19.0633,19.0955,19.0633,19.0955,21309.1922
2005-03-04 13:55:00,41.5,41.59,41.5,41.57,16991.643454038996,19.0909,19.1323,19.0909,19.1231,16991.6435
2005-03-04 14:00:00,41.54,41.65,41.54,41.65,16991.643454038996,19.1093,19.1599,19.1093,19.1599,16991.6435
2005-03-04 14:05:00,41.66,41.68,41.64,41.64,10863.50974930362,19.1645,19.1737,19.1553,19.1553,10863.5097
2005-03-04 14:10:00,41.63,41.64,41.55,41.59,17548.74651810585,19.1507,19.1553,19.1139,19.1323,17548.7465
2005-03-04 14:15:00,41.6,41.6,41.51,41.54,20473.537604456826,19.1369,19.1369,19.0955,19.1093,20473.5376
2005-03-04 14:20:00,41.54,41.54,41.49,41.53,15320.33426183844,19.1093,19.1093,19.0863,19.1047,15320.3343
2005-03-04 14:25:00,41.53,41.54,41.52,41.52,15320.33426183844,19.1047,19.1093,19.1001,19.1001,15320.3343
2005-03-04 14:30:00,41.52,41.59,41.52,41.59,22284.122562674096,19.1001,19.1323,19.1001,19.1323,22284.1226
2005-03-04 14:35:00,41.59,41.63,41.59,41.6,25069.63788300836,19.1323,19.1507,19.1323,19.1369,25069.6379
2005-03-04 14:40:00,41.59,41.6,41.55,41.58,26601.671309192203,19.1323,19.1369,19.1139,19.1277,26601.6713
2005-03-04 14:45:00,41.58,41.63,41.58,41.63,19637.883008356548,19.1277,19.1507,19.1277,19.1507,19637.883
2005-03-04 14:50:00,41.63,41.65,41.62,41.63,27855.15320334262,19.1507,19.1599,19.1461,19.1507,27855.1532
2005-03-04 14:55:00,41.62,41.62,41.57,41.6,19777.15877437326,19.1461,19.1461,19.1231,19.1369,19777.1588
2005-03-04 15:00:00,41.61,41.67,41.61,41.65,12534.81894150418,19.1415,19.1691,19.1415,19.1599,12534.8189
2005-03-04 15:05:00,41.65,41.65,41.61,41.62,14623.955431754875,19.1599,19.1599,19.1415,19.1461,14623.9554
2005-03-04 15:10:00,41.62,41.63,41.59,41.61,18941.504178272982,19.1461,19.1507,19.1323,19.1415,18941.5042
2005-03-04 15:15:00,41.62,41.67,41.62,41.66,12395.543175487466,19.1461,19.1691,19.1461,19.1645,12395.5432
2005-03-04 15:20:00,41.67,41.67,41.62,41.62,11281.337047353762,19.1691,19.1691,19.1461,19.1461,11281.337
2005-03-04 15:25:00,41.62,41.67,41.62,41.67,24233.98328690808,19.1461,19.1691,19.1461,19.1691,24233.9833
2005-03-04 15:30:00,41.67,41.67,41.64,41.64,26044.56824512535,19.1691,19.1691,19.1553,19.1553,26044.5682
2005-03-04 15:35:00,41.64,41.66,41.64,41.64,18523.676880222843,19.1553,19.1645,19.1553,19.1553,18523.6769
2005-03-04 15:40:00,41.64,41.65,41.56,41.59,25208.91364902507,19.1553,19.1599,19.1185,19.1323,25208.9136
2005-03-04 15:45:00,41.58,41.6,41.57,41.59,18523.676880222843,19.1277,19.1369,19.1231,19.1323,18523.6769
2005-03-04 15:50:00,41.61,41.64,41.59,41.61,21030.64066852368,19.1415,19.1553,19.1323,19.1415,21030.6407
2005-03-04 15:55:00,41.62,41.62,41.57,41.61,39972.14484679666,19.1461,19.1461,19.1231,19.1415,39972.1448
2005-03-07 09:30:00,41.66,41.7,41.62,41.62,32729.80501392758,19.1645,19.1829,19.1461,19.1461,32729.805
2005-03-07 09:35:00,41.62,41.67,41.53,41.57,25766.01671309192,19.1461,19.1691,19.1047,19.1231,25766.0167
2005-03-07 09:40:00,41.59,41.66,41.58,41.62,15320.33426183844,19.1323,19.1645,19.1277,19.1461,15320.3343
2005-03-07 09:45:00,41.62,41.67,41.61,41.66,12534.81894150418,19.1461,19.1691,19.1415,19.1645,12534.8189
2005-03-07 09:50:00,41.62,41.66,41.51,41.59,29247.91086350975,19.1461,19.1645,19.0955,19.1323,29247.9109
2005-03-07 09:55:00,41.59,41.69,41.59,41.65,26880.22284122563,19.1323,19.1783,19.1323,19.1599,26880.2228
2005-03-07 10:00:00,41.66,41.67,41.59,41.67,96796.6573816156,19.1645,19.1691,19.1323,19.1691,96796.6574
2005-03-07 10:05:00,41.67,41.67,41.59,41.59,41643.45403899722,19.1691,19.1691,19.1323,19.1323,41643.454
2005-03-07 10:10:00,41.59,41.66,41.59,41.62,16852.367688022285,19.1323,19.1645,19.1323,19.1461,16852.3677
2005-03-07 10:15:00,41.63,41.64,41.58,41.64,17409.47075208914,19.1507,19.1553,19.1277,19.1553,17409.4708
2005-03-07 10:20:00,41.64,41.64,41.61,41.62,12395.543175487466,19.1553,19.1553,19.1415,19.1461,12395.5432
2005-03-07 10:25:00,41.61,41.62,41.58,41.58,12534.81894150418,19.1415,19.1461,19.1277,19.1277,12534.8189
2005-03-07 10:30:00,41.59,41.62,41.54,41.57,18662.952646239555,19.1323,19.1461,19.1093,19.1231,18662.9526
2005-03-07 10:35:00,41.57,41.59,41.57,41.58,28690.807799442897,19.1231,19.1323,19.1231,19.1277,28690.8078
2005-03-07 10:40:00,41.58,41.62,41.58,41.6,19220.05571030641,19.1277,19.1461,19.1277,19.1369,19220.0557
2005-03-07 10:45:00,41.61,41.63,41.61,41.62,12395.543175487466,19.1415,19.1507,19.1415,19.1461,12395.5432
2005-03-07 10:50:00,41.62,41.62,41.57,41.57,13649.025069637884,19.1461,19.1461,19.1231,19.1231,13649.0251
2005-03-07 10:55:00,41.57,41.59,41.56,41.57,10167.130919220055,19.1231,19.1323,19.1185,19.1231,10167.1309
2005-03-07 11:00:00,41.57,41.62,41.57,41.62,16991.643454038996,19.1231,19.1461,19.1231,19.1461,16991.6435
2005-03-07 11:05:00,41.62,41.62,41.59,41.62,19080.77994428969,19.1461,19.1461,19.1323,19.1461,19080.7799
2005-03-07 11:10:00,41.62,41.64,41.61,41.64,31476.32311977716,19.1461,19.1553,19.1415,19.1553,31476.3231
2005-03-07 11:15:00,41.62,41.64,41.62,41.64,16155.98885793872,19.1461,19.1553,19.1461,19.1553,16155.9889
2005-03-07 11:20:00,41.64,41.68,41.64,41.64,18523.676880222843,19.1553,19.1737,19.1553,19.1553,18523.6769
2005-03-07 11:25:00,41.66,41.68,41.64,41.67,19359.33147632312,19.1645,19.1737,19.1553,19.1691,19359.3315
2005-03-07 11:30:00,41.68,41.68,41.64,41.66,19080.77994428969,19.1737,19.1737,19.1553,19.1645,19080.7799
2005-03-07 11:35:00,41.67,41.68,41.66,41.68,16573.816155988858,19.1691,19.1737,19.1645,19.1737,16573.8162
2005-03-07 11:40:00,41.68,41.68,41.62,41.64,16713.091922005573,19.1737,19.1737,19.1461,19.1553,16713.0919
2005-03-07 11:45:00,41.65,41.67,41.62,41.67,16713.091922005573,19.1599,19.1691,19.1461,19.1691,16713.0919
2005-03-07 11:50:00,41.67,41.67,41.62,41.64,6963.788300835655,19.1691,19.1691,19.1461,19.1553,6963.7883
2005-03-07 11:55:00,41.67,41.67,41.62,41.62,10445.682451253482,19.1691,19.1691,19.1461,19.1461,10445.6825
2005-03-07 12:00:00,41.62,41.67,41.62,41.62,15320.33426183844,19.1461,19.1691,19.1461,19.1461,15320.3343
2005-03-07 12:05:00,41.62,41.67,41.62,41.64,12813.370473537603,19.1461,19.1691,19.1461,19.1553,12813.3705
2005-03-07 12:10:00,41.66,41.67,41.65,41.66,8635.097493036212,19.1645,19.1691,19.1599,19.1645,8635.0975
2005-03-07 12:15:00,41.67,41.68,41.64,41.67,12256.267409470753,19.1691,19.1737,19.1553,19.1691,12256.2674
2005-03-07 12:20:00,41.68,41.68,41.63,41.68,12395.543175487466,19.1737,19.1737,19.1507,19.1737,12395.5432
2005-03-07 12:25:00,41.68,41.69,41.64,41.68,17688.022284122562,19.1737,19.1783,19.1553,19.1737,17688.0223
2005-03-07 12:30:00,41.69,41.69,41.63,41.64,14206.128133704737,19.1783,19.1783,19.1507,19.1553,14206.1281
2005-03-07 12:35:00,41.64,41.67,41.64,41.64,18941.504178272982,19.1553,19.1691,19.1553,19.1553,18941.5042
2005-03-07 12:40:00,41.62,41.67,41.61,41.67,12813.370473537603,19.1461,19.1691,19.1415,19.1691,12813.3705
2005-03-07 12:45:00,41.67,41.67,41.62,41.64,7242.339832869081,19.1691,19.1691,19.1461,19.1553,7242.3398
2005-03-07 12:50:00,41.64,41.67,41.64,41.64,6267.40947075209,19.1553,19.1691,19.1553,19.1553,6267.4095
2005-03-07 12:55:00,41.64,41.67,41.64,41.65,3899.721448467967,19.1553,19.1691,19.1553,19.1599,3899.7214
2005-03-07 13:00:00,41.65,41.68,41.64,41.64,11559.888579387189,19.1599,19.1737,19.1553,19.1553,11559.8886
2005-03-07 13:05:00,41.66,41.66,41.62,41.66,9331.476323119778,19.1645,19.1645,19.1461,19.1645,9331.4763
2005-03-07 13:10:00,41.66,41.67,41.62,41.67,15181.058495821728,19.1645,19.1691,19.1461,19.1691,15181.0585
2005-03-07 13:15:00,41.68,41.72,41.67,41.68,43593.3147632312,19.1737,19.1921,19.1691,19.1737,43593.3148
2005-03-07 13:20:00,41.68,41.68,41.64,41.65,8217.270194986073,19.1737,19.1737,19.1553,19.1599,8217.2702
2005-03-07 13:25:00,41.64,41.66,41.64,41.64,16295.264623955432,19.1553,19.1645,19.1553,19.1553,16295.2646
2005-03-07 13:30:00,41.66,41.68,41.64,41.68,23816.15598885794,19.1645,19.1737,19.1553,19.1737,23816.156
2005-03-07 13:35:00,41.69,41.71,41.69,41.71,2367.688022284123,19.1783,19.1875,19.1783,19.1875,2367.688
2005-03-07 13:40:00,41.71,41.72,41.67,41.68,7103.064066852368,19.1875,19.1921,19.1691,19.1737,7103.0641
2005-03-07 13:45:00,41.69,41.69,41.67,41.69,4456.824512534819,19.1783,19.1783,19.1691,19.1783,4456.8245
2005-03-07 13:50:00,41.68,41.76,41.64,41.67,14345.403899721448,19.1737,19.2105,19.1553,19.1691,14345.4039
2005-03-07 13:55:00,41.67,41.71,41.67,41.68,11281.337047353762,19.1691,19.1875,19.1691,19.1737,11281.337
2005-03-07 14:00:00,41.67,41.69,41.64,41.67,19220.05571030641,19.1691,19.1783,19.1553,19.1691,19220.0557
2005-03-07 14:05:00,41.68,41.68,41.64,41.67,21309.192200557103,19.1737,19.1737,19.1553,19.1691,21309.1922
2005-03-07 14:10:00,41.66,41.67,41.64,41.67,9192.200557103064,19.1645,19.1691,19.1553,19.1691,9192.2006
2005-03-07 14:15:00,41.66,41.69,41.59,41.59,16434.540389972146,19.1645,19.1783,19.1323,19.1323,16434.5404
2005-03-07 14:20:00,41.59,41.65,41.52,41.52,17270.194986072423,19.1323,19.1599,19.1001,19.1001,17270.195
2005-03-07 14:25:00,41.52,41.54,41.43,41.46,16434.540389972146,19.1001,19.1093,19.0587,19.0725,16434.5404
2005-03-07 14:30:00,41.46,41.55,41.44,41.55,16155.98885793872,19.0725,19.1139,19.0633,19.1139,16155.9889
2005-03-07 14:35:00,41.57,41.59,41.57,41.59,12256.267409470753,19.1231,19.1323,19.1231,19.1323,12256.2674
2005-03-07 14:40:00,41.62,41.66,41.62,41.64,17966.57381615599,19.1461,19.1645,19.1461,19.1553,17966.5738
2005-03-07 14:45:00,41.64,41.69,41.64,41.64,28830.08356545961,19.1553,19.1783,19.1553,19.1553,28830.0836
2005-03-07 14:50:00,41.64,41.69,41.64,41.67,72144.84679665738,19.1553,19.1783,19.1553,19.1691,72144.8468
2005-03-07 14:55:00,41.64,41.64,41.6,41.62,16016.713091922007,19.1553,19.1553,19.1369,19.1461,16016.7131
2005-03-07 15:00:00,41.62,41.63,41.6,41.6,8495.821727019498,19.1461,19.1507,19.1369,19.1369,8495.8217
2005-03-07 15:05:00,41.6,41.63,41.56,41.57,16155.98885793872,19.1369,19.1507,19.1185,19.1231,16155.9889
2005-03-07 15:10:00,41.57,41.62,41.57,41.6,7799.442896935933,19.1231,19.1461,19.1231,19.1369,7799.4429
2005-03-07 15:15:00,41.61,41.63,41.6,41.61,13370.473537604455,19.1415,19.1507,19.1369,19.1415,13370.4735
2005-03-07 15:20:00,41.61,41.67,41.61,41.64,18105.849582172705,19.1415,19.1691,19.1415,19.1553,18105.8496
2005-03-07 15:25:00,41.64,41.64,41.57,41.57,9610.027855153205,19.1553,19.1553,19.1231,19.1231,9610.0279
2005-03-07 15:30:00,41.57,41.58,41.51,41.56,25626.74094707521,19.1231,19.1277,19.0955,19.1185,25626.7409
2005-03-07 15:35:00,41.56,41.59,41.55,41.58,21309.192200557103,19.1185,19.1323,19.1139,19.1277,21309.1922
2005-03-07 15:40:00,41.58,41.59,41.53,41.55,15320.33426183844,19.1277,19.1323,19.1047,19.1139,15320.3343
2005-03-07 15:45:00,41.55,41.62,41.53,41.55,15041.782729805014,19.1139,19.1461,19.1047,19.1139,15041.7827
2005-03-07 15:50:00,41.57,41.57,41.5,41.54,16713.091922005573,19.1231,19.1231,19.0909,19.1093,16713.0919
2005-03-07 15:55:00,41.53,41.55,41.48,41.49,39136.490250696384,19.1047,19.1139,19.0817,19.0863,39136.4903
2005-03-08 09:30:00,41.39,41.51,41.39,41.51,24373.2590529248,19.0403,19.0955,19.0403,19.0955,24373.2591
2005-03-08 09:35:00,41.51,41.54,41.46,41.52,9888.57938718663,19.0955,19.1093,19.0725,19.1001,9888.5794
2005-03-08 09:40:00,41.49,41.58,41.48,41.56,4735.376044568246,19.0863,19.1277,19.0817,19.1185,4735.376
2005-03-08 09:45:00,41.54,41.54,41.44,41.46,9888.57938718663,19.1093,19.1093,19.0633,19.0725,9888.5794
2005-03-08 09:50:00,41.46,41.46,41.35,41.37,8356.545961002786,19.0725,19.0725,19.0219,19.0311,8356.546
2005-03-08 09:55:00,41.36,41.37,41.29,41.29,11420.612813370471,19.0265,19.0311,18.9943,18.9943,11420.6128
2005-03-08 10:00:00,41.29,41.29,41.26,41.27,16852.367688022285,18.9943,18.9943,18.9805,18.9851,16852.3677
2005-03-08 10:05:00,41.26,41.26,41.21,41.23,9610.027855153205,18.9805,18.9805,18.9575,18.9667,9610.0279
2005-03-08 10:10:00,41.23,41.25,41.22,41.22,5988.857938718664,18.9667,18.9759,18.9621,18.9621,5988.8579
2005-03-08 10:15:00,41.23,41.23,41.13,41.15,28133.704735376046,18.9667,18.9667,18.9207,18.9299,28133.7047
2005-03-08 10:20:00,41.16,41.19,41.13,41.13,7799.442896935933,18.9345,18.9483,18.9207,18.9207,7799.4429
2005-03-08 10:25:00,41.13,41.17,41.03,41.15,32172.70194986073,18.9207,18.9391,18.8747,18.9299,32172.7019
2005-03-08 10:30:00,41.12,41.13,41.07,41.08,20334.26183844012,18.9161,18.9207,18.8931,18.8977,20334.2618
2005-03-08 10:35:00,41.07,41.13,41.06,41.06,16295.264623955432,18.8931,18.9207,18.8885,18.8885,16295.2646
2005-03-08 10:40:00,41.05,41.16,41.03,41.16,37325.90529247911,18.8839,18.9345,18.8747,18.9345,37325.9053
2005-03-08 10:45:00,41.17,41.18,41.17,41.18,12256.267409470753,18.9391,18.9437,18.9391,18.9437,12256.2674
2005-03-08 10:50:00,41.18,41.2,41.18,41.18,5013.927576601672,18.9437,18.9529,18.9437,18.9437,5013.9276
2005-03-08 10:55:00,41.19,41.22,41.15,41.22,29247.91086350975,18.9483,18.9621,18.9299,18.9621,29247.9109
2005-03-08 11:00:00,41.22,41.31,41.21,41.25,111281.33704735377,18.9621,19.0035,18.9575,18.9759,111281.337
2005-03-08 11:05:00,41.24,41.25,41.18,41.22,63509.74930362117,18.9713,18.9759,18.9437,18.9621,63509.7493
2005-03-08 11:10:00,41.21,41.33,41.21,41.33,10724.23398328691,18.9575,19.0127,18.9575,19.0127,10724.234
2005-03-08 11:15:00,41.34,41.36,41.29,41.3,8217.270194986073,19.0173,19.0265,18.9943,18.9989,8217.2702
2005-03-08 11:20:00,41.3,41.34,41.29,41.33,4735.376044568246,18.9989,19.0173,18.9943,19.0127,4735.376
2005-03-08 11:25:00,41.33,41.36,41.31,41.34,3899.721448467967,19.0127,19.0265,19.0035,19.0173,3899.7214
2005-03-08 11:30:00,41.35,41.4,41.35,41.39,3203.342618384401,19.0219,19.0449,19.0219,19.0403,3203.3426
2005-03-08 11:35:00,41.4,41.42,41.39,41.41,6963.788300835655,19.0449,19.0541,19.0403,19.0495,6963.7883
2005-03-08 11:40:00,41.41,41.49,41.41,41.47,7799.442896935933,19.0495,19.0863,19.0495,19.0771,7799.4429
2005-03-08 11:45:00,41.46,41.49,41.46,41.48,4735.376044568246,19.0725,19.0863,19.0725,19.0817,4735.376
2005-03-08 11:50:00,41.5,41.56,41.49,41.54,12813.370473537603,19.0909,19.1185,19.0863,19.1093,12813.3705
2005-03-08 11:55:00,41.49,41.52,41.46,41.49,5571.030640668524,19.0863,19.1001,19.0725,19.0863,5571.0306
2005-03-08 12:00:00,41.49,41.5,41.43,41.43,19637.883008356548,19.0863,19.0909,19.0587,19.0587,19637.883
2005-03-08 12:05:00,41.43,41.47,41.4,41.47,8774.373259052925,19.0587,19.0771,19.0449,19.0771,8774.3733
2005-03-08 12:10:00,41.45,41.45,41.39,41.41,4178.272980501393,19.0679,19.0679,19.0403,19.0495,4178.273
2005-03-08 12:15:00,41.42,41.5,41.4,41.5,4178.272980501393,19.0541,19.0909,19.0449,19.0909,4178.273
2005-03-08 12:20:00,41.48,41.52,41.48,41.5,2506.963788300836,19.0817,19.1001,19.0817,19.0909,2506.9638
2005-03-08 12:25:00,41.52,41.52,41.41,41.41,6545.961002785516,19.1001,19.1001,19.0495,19.0495,6545.961
2005-03-08 12:30:00,41.42,41.44,41.39,41.4,5571.030640668524,19.0541,19.0633,19.0403,19.0449,5571.0306
2005-03-08 12:35:00,41.41,41.45,41.39,41.45,7103.064066852368,19.0495,19.0679,19.0403,19.0679,7103.0641
2005-03-08 12:40:00,41.46,41.5,41.46,41.46,5988.857938718664,19.0725,19.0909,19.0725,19.0725,5988.8579
2005-03-08 12:45:00,41.48,41.49,41.46,41.46,2228.4122562674097,19.0817,19.0863,19.0725,19.0725,2228.4123
2005-03-08 12:50:00,41.46,41.47,41.44,41.47,7242.339832869081,19.0725,19.0771,19.0633,19.0771,7242.3398
2005-03-08 12:55:00,41.47,41.49,41.46,41.48,7799.442896935933,19.0771,19.0863,19.0725,19.0817,7799.4429
2005-03-08 13:00:00,41.49,41.51,41.48,41.51,7520.891364902507,19.0863,19.0955,19.0817,19.0955,7520.8914
2005-03-08 13:05:00,41.51,41.59,41.51,41.57,20891.364902506964,19.0955,19.1323,19.0955,19.1231,20891.3649
2005-03-08 13:10:00,41.55,41.55,41.54,41.54,11559.888579387189,19.1139,19.1139,19.1093,19.1093,11559.8886
2005-03-08 13:15:00,41.54,41.54,41.51,41.54,2924.791086350975,19.1093,19.1093,19.0955,19.1093,2924.7911
2005-03-08 13:20:00,41.54,41.54,41.5,41.52,15738.16155988858,19.1093,19.1093,19.0909,19.1001,15738.1616
2005-03-08 13:25:00,41.52,41.53,41.51,41.52,4456.824512534819,19.1001,19.1047,19.0955,19.1001,4456.8245
2005-03-08 13:30:00,41.52,41.52,41.48,41.48,7381.615598885794,19.1001,19.1001,19.0817,19.0817,7381.6156
2005-03-08 13:35:00,41.49,41.5,41.48,41.48,8495.821727019498,19.0863,19.0909,19.0817,19.0817,8495.8217
2005-03-08 13:40:00,41.48,41.49,41.42,41.44,12534.81894150418,19.0817,19.0863,19.0541,19.0633,12534.8189
2005-03-08 13:45:00,41.41,41.45,41.39,41.42,22005.57103064067,19.0495,19.0679,19.0403,19.0541,22005.571
2005-03-08 13:50:00,41.41,41.41,41.31,41.38,12116.99164345404,19.0495,19.0495,19.0035,19.0357,12116.9916
2005-03-08 13:55:00,41.39,41.4,41.32,41.34,10584.958217270196,19.0403,19.0449,19.0081,19.0173,10584.9582
2005-03-08 14:00:00,41.36,41.38,41.32,41.37,16155.98885793872,19.0265,19.0357,19.0081,19.0311,16155.9889
2005-03-08 14:05:00,41.4,41.44,41.4,41.42,5988.857938718664,19.0449,19.0633,19.0449,19.0541,5988.8579
2005-03-08 14:10:00,41.43,41.43,41.32,41.36,6545.961002785516,19.0587,19.0587,19.0081,19.0265,6545.961
2005-03-08 14:15:00,41.36,41.36,41.32,41.34,5849.58217270195,19.0265,19.0265,19.0081,19.0173,5849.5822
2005-03-08 14:20:00,41.34,41.38,41.34,41.38,13927.57660167131,19.0173,19.0357,19.0173,19.0357,13927.5766
2005-03-08 14:25:00,41.38,41.4,41.37,41.39,5013.927576601672,19.0357,19.0449,19.0311,19.0403,5013.9276
2005-03-08 14:30:00,41.4,41.4,41.36,41.37,6963.788300835655,19.0449,19.0449,19.0265,19.0311,6963.7883
2005-03-08 14:35:00,41.37,41.46,41.36,41.46,18802.228412256267,19.0311,19.0725,19.0265,19.0725,18802.2284
2005-03-08 14:40:00,41.46,41.46,41.42,41.43,6545.961002785516,19.0725,19.0725,19.0541,19.0587,6545.961
2005-03-08 14:45:00,41.43,41.44,41.41,41.41,8495.821727019498,19.0587,19.0633,19.0495,19.0495,8495.8217
2005-03-08 14:50:00,41.43,41.43,41.4,41.4,18802.228412256267,19.0587,19.0587,19.0449,19.0449,18802.2284
2005-03-08 14:55:00,41.4,41.43,41.4,41.41,9470.752089136491,19.0449,19.0587,19.0449,19.0495,9470.7521
2005-03-08 15:00:00,41.42,41.44,41.38,41.39,28412.25626740948,19.0541,19.0633,19.0357,19.0403,28412.2563
2005-03-08 15:05:00,41.39,41.41,41.36,41.36,5431.7548746518105,19.0403,19.0495,19.0265,19.0265,5431.7549
2005-03-08 15:10:00,41.38,41.39,41.37,41.39,12534.81894150418,19.0357,19.0403,19.0311,19.0403,12534.8189
2005-03-08 15:15:00,41.39,41.43,41.39,41.43,9470.752089136491,19.0403,19.0587,19.0403,19.0587,9470.7521
2005-03-08 15:20:00,41.44,41.47,41.41,41.42,8356.545961002786,19.0633,19.0771,19.0495,19.0541,8356.546
2005-03-08 15:25:00,41.43,41.43,41.39,41.39,5013.927576601672,19.0587,19.0587,19.0403,19.0403,5013.9276
2005-03-08 15:30:00,41.39,41.41,41.39,41.41,5153.203342618384,19.0403,19.0495,19.0403,19.0495,5153.2033
2005-03-08 15:35:00,41.4,41.4,41.24,41.24,26323.119777158776,19.0449,19.0449,18.9713,18.9713,26323.1198
2005-03-08 15:40:00,41.25,41.28,41.25,41.27,12116.99164345404,18.9759,18.9897,18.9759,18.9851,12116.9916
2005-03-08 15:45:00,41.26,41.39,41.23,41.36,49442.89693593315,18.9805,19.0403,18.9667,19.0265,49442.8969
2005-03-08 15:50:00,41.37,41.37,41.31,41.33,13927.57660167131,19.0311,19.0311,19.0035,19.0127,13927.5766
2005-03-08 15:55:00,41.32,41.36,41.31,41.31,27994.42896935933,19.0081,19.0265,19.0035,19.0035,27994.429
2005-03-09 09:30:00,41.15,41.18,41.12,41.14,19359.33147632312,18.9299,18.9437,18.9161,18.9253,19359.3315
2005-03-09 09:35:00,41.21,41.34,41.15,41.15,17827.298050139278,18.9575,19.0173,18.9299,18.9299,17827.2981
2005-03-09 09:40:00,41.23,41.35,41.23,41.31,25905.29247910864,18.9667,19.0219,18.9667,19.0035,25905.2925
2005-03-09 09:45:00,41.3,41.32,41.16,41.18,16573.816155988858,18.9989,19.0081,18.9345,18.9437,16573.8162
2005-03-09 09:50:00,41.19,41.35,41.11,41.13,12952.64623955432,18.9483,19.0219,18.9115,18.9207,12952.6462
2005-03-09 09:55:00,41.13,41.18,41.08,41.08,20891.364902506964,18.9207,18.9437,18.8977,18.8977,20891.3649
2005-03-09 10:00:00,41.04,41.06,40.95,41.06,17548.74651810585,18.8793,18.8885,18.8379,18.8885,17548.7465
2005-03-09 10:05:00,41.06,41.07,40.93,40.93,16016.713091922007,18.8885,18.8931,18.8287,18.8287,16016.7131
2005-03-09 10:10:00,40.94,41.01,40.93,41.01,22005.57103064067,18.8333,18.8655,18.8287,18.8655,22005.571
2005-03-09 10:15:00,41.01,41.02,40.97,40.98,7938.718662952647,18.8655,18.8701,18.8471,18.8517,7938.7187
2005-03-09 10:20:00,40.98,40.99,40.95,40.96,9610.027855153205,18.8517,18.8563,18.8379,18.8425,9610.0279
2005-03-09 10:25:00,40.96,41.0,40.96,40.98,7799.442896935933,18.8425,18.8609,18.8425,18.8517,7799.4429
2005-03-09 10:30:00,40.99,41.19,40.99,41.18,21587.74373259053,18.8563,18.9483,18.8563,18.9437,21587.7437
2005-03-09 10:35:00,41.18,41.38,41.18,41.34,19916.43454038997,18.9437,19.0357,18.9437,19.0173,19916.4345
2005-03-09 10:40:00,41.34,41.36,41.26,41.34,28272.98050139276,19.0173,19.0265,18.9805,19.0173,28272.9805
2005-03-09 10:45:00,41.34,41.46,41.31,41.39,35654.596100278555,19.0173,19.0725,19.0035,19.0403,35654.5961
2005-03-09 10:50:00,41.39,41.46,41.39,41.41,26740.947075208915,19.0403,19.0725,19.0403,19.0495,26740.9471
2005-03-09 10:55:00,41.42,41.54,41.42,41.52,29526.46239554317,19.0541,19.1093,19.0541,19.1001,29526.4624
2005-03-09 11:00:00,41.52,41.52,41.4,41.41,127298.05013927576,19.1001,19.1001,19.0449,19.0495,127298.0501
2005-03-09 11:05:00,41.41,41.43,41.38,41.39,38300.8356545961,19.0495,19.0587,19.0357,19.0403,38300.8357
2005-03-09 11:10:00,41.39,41.41,41.38,41.39,65181.05849582173,19.0403,19.0495,19.0357,19.0403,65181.0585
2005-03-09 11:15:00,41.39,41.39,41.32,41.36,39136.490250696384,19.0403,19.0403,19.0081,19.0265,39136.4903
2005-03-09 11:20:00,41.37,41.39,41.34,41.37,26740.947075208915,19.0311,19.0403,19.0173,19.0311,26740.9471
2005-03-09 11:25:00,41.37,41.4,41.35,41.36,34261.83844011142,19.0311,19.0449,19.0219,19.0265,34261.8384
2005-03-09 11:30:00,41.36,41.39,41.36,41.39,61559.88857938719,19.0265,19.0403,19.0265,19.0403,61559.8886
2005-03-09 11:35:00,41.38,41.39,41.38,41.39,30222.841225626744,19.0357,19.0403,19.0357,19.0403,30222.8412
2005-03-09 11:40:00,41.39,41.39,41.37,41.38,49025.06963788301,19.0403,19.0403,19.0311,19.0357,49025.0696
2005-03-09 11:45:00,41.38,41.38,41.33,41.36,35376.044568245125,19.0357,19.0357,19.0127,19.0265,35376.0446
2005-03-09 11:50:00,41.37,41.39,41.34,41.37,40947.07520891365,19.0311,19.0403,19.0173,19.0311,40947.0752
2005-03-09 11:55:00,41.37,41.39,41.31,41.32,20055.710306406687,19.0311,19.0403,19.0035,19.0081,20055.7103
2005-03-09 12:00:00,41.33,41.35,41.32,41.34,26323.119777158776,19.0127,19.0219,19.0081,19.0173,26323.1198
2005-03-09 12:05:00,41.33,41.34,41.33,41.34,10445.682451253482,19.0127,19.0173,19.0127,19.0173,10445.6825
2005-03-09 12:10:00,41.34,41.35,41.33,41.34,18105.849582172705,19.0173,19.0219,19.0127,19.0173,18105.8496
2005-03-09 12:15:00,41.34,41.35,41.26,41.32,50696.378830083566,19.0173,19.0219,18.9805,19.0081,50696.3788
2005-03-09 12:20:00,41.31,41.33,41.27,41.28,26323.119777158776,19.0035,19.0127,18.9851,18.9897,26323.1198
2005-03-09 12:25:00,41.26,41.35,41.26,41.32,28830.08356545961,18.9805,19.0219,18.9805,19.0081,28830.0836
2005-03-09 12:30:00,41.32,41.32,41.29,41.32,27994.42896935933,19.0081,19.0081,18.9943,19.0081,27994.429
2005-03-09 12:35:00,41.32,41.32,41.31,41.31,22980.501392757666,19.0081,19.0081,19.0035,19.0035,22980.5014
2005-03-09 12:40:00,41.32,41.33,41.29,41.29,15598.885793871868,19.0081,19.0127,18.9943,18.9943,15598.8858
2005-03-09 12:45:00,41.3,41.31,41.28,41.28,15181.058495821728,18.9989,19.0035,18.9897,18.9897,15181.0585
2005-03-09 12:50:00,41.27,41.27,41.14,41.22,47910.86350974931,18.9851,18.9851,18.9253,18.9621,47910.8635
2005-03-09 12:55:00,41.22,41.23,41.13,41.15,16155.98885793872,18.9621,18.9667,18.9207,18.9299,16155.9889
2005-03-09 13:00:00,41.15,41.25,41.15,41.25,36211.69916434541,18.9299,18.9759,18.9299,18.9759,36211.6992
2005-03-09 13:05:00,41.25,41.29,41.22,41.25,18245.125348189416,18.9759,18.9943,18.9621,18.9759,18245.1253
2005-03-09 13:10:00,41.24,41.31,41.24,41.31,20194.9860724234,18.9713,19.0035,18.9713,19.0035,20194.9861
2005-03-09 13:15:00,41.31,41.34,41.3,41.31,26183.844011142064,19.0035,19.0173,18.9989,19.0035,26183.844
2005-03-09 13:20:00,41.31,41.35,41.31,41.35,24094.707520891367,19.0035,19.0219,19.0035,19.0219,24094.7075
2005-03-09 13:25:00,41.35,41.35,41.34,41.34,15598.885793871868,19.0219,19.0219,19.0173,19.0173,15598.8858
2005-03-09 13:30:00,41.34,41.36,41.34,41.35,31476.32311977716,19.0173,19.0265,19.0173,19.0219,31476.3231
2005-03-09 13:35:00,41.35,41.36,41.34,41.34,21309.192200557103,19.0219,19.0265,19.0173,19.0173,21309.1922
2005-03-09 13:40:00,41.34,41.36,41.34,41.35,22841.225626740947,19.0173,19.0265,19.0173,19.0219,22841.2256
2005-03-09 13:45:00,41.36,41.36,41.34,41.34,10445.682451253482,19.0265,19.0265,19.0173,19.0173,10445.6825
2005-03-09 13:50:00,41.34,41.36,41.34,41.35,44289.69359331477,19.0173,19.0265,19.0173,19.0219,44289.6936
2005-03-09 13:55:00,41.35,41.36,41.33,41.34,24930.362116991644,19.0219,19.0265,19.0127,19.0173,24930.3621
2005-03-09 14:00:00,41.35,41.45,41.35,41.39,66991.643454039,19.0219,19.0679,19.0219,19.0403,66991.6435
2005-03-09 14:05:00,41.39,41.39,41.34,41.36,33286.908077994434,19.0403,19.0403,19.0173,19.0265,33286.9081
2005-03-09 14:10:00,41.36,41.39,41.32,41.34,24651.810584958217,19.0265,19.0403,19.0081,19.0173,24651.8106
2005-03-09 14:15:00,41.34,41.36,41.31,41.33,29526.46239554317,19.0173,19.0265,19.0035,19.0127,29526.4624
2005-03-09 14:20:00,41.33,41.34,41.3,41.3,24651.810584958217,19.0127,19.0173,18.9989,18.9989,24651.8106
2005-03-09 14:25:00,41.29,41.31,41.27,41.28,20334.26183844012,18.9943,19.0035,18.9851,18.9897,20334.2618
2005-03-09 14:30:00,41.28,41.36,41.27,41.34,28969.359331476324,18.9897,19.0265,18.9851,19.0173,28969.3593
2005-03-09 14:35:00,41.35,41.36,41.29,41.3,24930.362116991644,19.0219,19.0265,18.9943,18.9989,24930.3621
2005-03-09 14:40:00,41.3,41.36,41.3,41.36,27994.42896935933,18.9989,19.0265,18.9989,19.0265,27994.429
2005-03-09 14:45:00,41.34,41.35,41.34,41.34,18105.849582172705,19.0173,19.0219,19.0173,19.0173,18105.8496
2005-03-09 14:50:00,41.35,41.36,41.34,41.35,19220.05571030641,19.0219,19.0265,19.0173,19.0219,19220.0557
2005-03-09 14:55:00,41.35,41.36,41.34,41.36,36768.802228412256,19.0219,19.0265,19.0173,19.0265,36768.8022
2005-03-09 15:00:00,41.35,41.36,41.29,41.29,24651.810584958217,19.0219,19.0265,18.9943,18.9943,24651.8106
2005-03-09 15:05:00,41.29,41.34,41.29,41.34,27576.601671309192,18.9943,19.0173,18.9943,19.0173,27576.6017
2005-03-09 15:10:00,41.34,41.36,41.29,41.29,28272.98050139276,19.0173,19.0265,18.9943,18.9943,28272.9805
2005-03-09 15:15:00,41.28,41.35,41.25,41.34,34261.83844011142,18.9897,19.0219,18.9759,19.0173,34261.8384
2005-03-09 15:20:00,41.34,41.35,41.33,41.34,43732.59052924792,19.0173,19.0219,19.0127,19.0173,43732.5905
2005-03-09 15:25:00,41.35,41.36,41.34,41.35,36629.526462395545,19.0219,19.0265,19.0173,19.0219,36629.5265
2005-03-09 15:30:00,41.35,41.36,41.31,41.31,32729.80501392758,19.0219,19.0265,19.0035,19.0035,32729.805
2005-03-09 15:35:00,41.31,41.31,41.26,41.26,25208.91364902507,19.0035,19.0035,18.9805,18.9805,25208.9136
2005-03-09 15:40:00,41.27,41.27,41.16,41.16,45821.72701949861,18.9851,18.9851,18.9345,18.9345,45821.727
2005-03-09 15:45:00,41.16,41.17,41.13,41.13,48189.41504178273,18.9345,18.9391,18.9207,18.9207,48189.415
2005-03-09 15:50:00,41.13,41.13,41.03,41.08,62813.37047353761,18.9207,18.9207,18.8747,18.8977,62813.3705
2005-03-09 15:55:00,41.07,41.21,41.07,41.18,80222.84122562675,18.8931,18.9575,18.8931,18.9437,80222.8412
2005-03-10 09:30:00,41.05,41.21,40.99,41.21,48746.51810584959,18.8839,18.9575,18.8563,18.9575,48746.5181
2005-03-10 09:35:00,41.21,41.21,41.08,41.1,31197.771587743733,18.9575,18.9575,18.8977,18.9069,31197.7716
2005-03-10 09:40:00,41.1,41.15,40.96,41.13,47353.760445682456,18.9069,18.9299,18.8425,18.9207,47353.7604
2005-03-10 09:45:00,41.13,41.16,41.09,41.09,20891.364902506964,18.9207,18.9345,18.9023,18.9023,20891.3649
2005-03-10 09:50:00,41.08,41.08,41.0,41.08,26601.671309192203,18.8977,18.8977,18.8609,18.8977,26601.6713
2005-03-10 09:55:00,41.1,41.11,41.03,41.1,33844.01114206128,18.9069,18.9115,18.8747,18.9069,33844.0111
2005-03-10 10:00:00,41.1,41.17,41.1,41.17,26323.119777158776,18.9069,18.9391,18.9069,18.9391,26323.1198
2005-03-10 10:05:00,41.18,41.21,41.17,41.2,14345.403899721448,18.9437,18.9575,18.9391,18.9529,14345.4039
2005-03-10 10:10:00,41.2,41.2,41.13,41.17,10445.682451253482,18.9529,18.9529,18.9207,18.9391,10445.6825
2005-03-10 10:15:00,41.18,41.26,41.18,41.22,23259.05292479109,18.9437,18.9805,18.9437,18.9621,23259.0529
2005-03-10 10:20:00,41.22,41.26,41.21,41.22,13509.74930362117,18.9621,18.9805,18.9575,18.9621,13509.7493
2005-03-10 10:25:00,41.21,41.24,41.17,41.18,79387.18662952646,18.9575,18.9713,18.9391,18.9437,79387.1866
2005-03-10 10:30:00,41.18,41.21,41.16,41.16,9331.476323119778,18.9437,18.9575,18.9345,18.9345,9331.4763
2005-03-10 10:35:00,41.15,41.15,41.11,41.13,10306.406685236769,18.9299,18.9299,18.9115,18.9207,10306.4067
2005-03-10 10:40:00,41.13,41.21,41.13,41.19,12534.81894150418,18.9207,18.9575,18.9207,18.9483,12534.8189
2005-03-10 10:45:00,41.21,41.21,41.13,41.17,17827.298050139278,18.9575,18.9575,18.9207,18.9391,17827.2981
2005-03-10 10:50:00,41.17,41.19,41.17,41.17,5849.58217270195,18.9391,18.9483,18.9391,18.9391,5849.5822
2005-03-10 10:55:00,41.16,41.16,41.1,41.1,11420.612813370471,18.9345,18.9345,18.9069,18.9069,11420.6128
2005-03-10 11:00:00,41.08,41.13,41.08,41.13,8774.373259052925,18.8977,18.9207,18.8977,18.9207,8774.3733
2005-03-10 11:05:00,41.13,41.13,41.01,41.03,9192.200557103064,18.9207,18.9207,18.8655,18.8747,9192.2006
2005-03-10 11:10:00,41.03,41.03,40.93,40.95,10445.682451253482,18.8747,18.8747,18.8287,18.8379,10445.6825
2005-03-10 11:15:00,40.93,40.99,40.93,40.98,15320.33426183844,18.8287,18.8563,18.8287,18.8517,15320.3343
2005-03-10 11:20:00,40.99,41.04,40.99,41.0,2785.515320334262,18.8563,18.8793,18.8563,18.8609,2785.5153
2005-03-10 11:25:00,41.01,41.02,40.95,40.96,5849.58217270195,18.8655,18.8701,18.8379,18.8425,5849.5822
2005-03-10 11:30:00,40.96,41.0,40.96,41.0,3760.4456824512536,18.8425,18.8609,18.8425,18.8609,3760.4457
2005-03-10 11:35:00,40.98,41.01,40.98,41.0,4456.824512534819,18.8517,18.8655,18.8517,18.8609,4456.8245
2005-03-10 11:40:00,41.0,41.01,40.98,40.98,8495.821727019498,18.8609,18.8655,18.8517,18.8517,8495.8217
2005-03-10 11:45:00,40.99,41.06,40.99,41.06,8356.545961002786,18.8563,18.8885,18.8563,18.8885,8356.546
2005-03-10 11:50:00,41.07,41.1,41.06,41.06,6406.6852367688025,18.8931,18.9069,18.8885,18.8885,6406.6852
2005-03-10 11:55:00,41.06,41.1,41.06,41.08,7242.339832869081,18.8885,18.9069,18.8885,18.8977,7242.3398
2005-03-10 12:00:00,41.1,41.1,41.06,41.06,6545.961002785516,18.9069,18.9069,18.8885,18.8885,6545.961
2005-03-10 12:05:00,41.06,41.06,41.04,41.05,22701.949860724235,18.8885,18.8885,18.8793,18.8839,22701.9499
2005-03-10 12:10:00,41.05,41.05,41.04,41.05,2785.515320334262,18.8839,18.8839,18.8793,18.8839,2785.5153
2005-03-10 12:15:00,41.04,41.06,41.04,41.06,5431.7548746518105,18.8793,18.8885,18.8793,18.8885,5431.7549
2005-03-10 12:20:00,41.07,41.07,41.05,41.06,7938.718662952647,18.8931,18.8931,18.8839,18.8885,7938.7187
2005-03-10 12:25:00,41.06,41.06,41.04,41.06,9888.57938718663,18.8885,18.8885,18.8793,18.8885,9888.5794
2005-03-10 12:30:00,41.07,41.07,41.06,41.07,8495.821727019498,18.8931,18.8931,18.8885,18.8931,8495.8217
2005-03-10 12:35:00,41.07,41.07,41.06,41.06,5571.030640668524,18.8931,18.8931,18.8885,18.8885,5571.0306
2005-03-10 12:40:00,41.06,41.06,40.98,40.98,24094.707520891367,18.8885,18.8885,18.8517,18.8517,24094.7075
2005-03-10 12:45:00,40.98,40.99,40.96,40.96,6963.788300835655,18.8517,18.8563,18.8425,18.8425,6963.7883
2005-03-10 12:50:00,40.98,40.98,40.96,40.98,10027.855153203343,18.8517,18.8517,18.8425,18.8517,10027.8552
2005-03-10 12:55:00,41.0,41.06,41.0,41.06,9610.027855153205,18.8609,18.8885,18.8609,18.8885,9610.0279
2005-03-10 13:00:00,41.07,41.07,41.03,41.03,25069.63788300836,18.8931,18.8931,18.8747,18.8747,25069.6379
2005-03-10 13:05:00,41.03,41.03,40.95,40.96,8913.649025069639,18.8747,18.8747,18.8379,18.8425,8913.649
2005-03-10 13:10:00,40.96,41.08,40.96,41.08,7660.167130919221,18.8425,18.8977,18.8425,18.8977,7660.1671
2005-03-10 13:15:00,41.08,41.08,40.98,41.03,9749.303621169916,18.8977,18.8977,18.8517,18.8747,9749.3036
2005-03-10 13:20:00,41.03,41.03,41.01,41.02,8495.821727019498,18.8747,18.8747,18.8655,18.8701,8495.8217
2005-03-10 13:25:00,41.01,41.14,41.01,41.07,40807.79944289694,18.8655,18.9253,18.8655,18.8931,40807.7994
2005-03-10 13:30:00,41.07,41.13,41.07,41.12,9749.303621169916,18.8931,18.9207,18.8931,18.9161,9749.3036
2005-03-10 13:35:00,41.11,41.2,41.11,41.16,20473.537604456826,18.9115,18.9529,18.9115,18.9345,20473.5376
2005-03-10 13:40:00,41.14,41.16,41.1,41.13,20055.710306406687,18.9253,18.9345,18.9069,18.9207,20055.7103
2005-03-10 13:45:00,41.13,41.21,41.13,41.16,25208.91364902507,18.9207,18.9575,18.9207,18.9345,25208.9136
2005-03-10 13:50:00,41.18,41.18,41.13,41.13,19080.77994428969,18.9437,18.9437,18.9207,18.9207,19080.7799
2005-03-10 13:55:00,41.12,41.13,41.09,41.11,15041.782729805014,18.9161,18.9207,18.9023,18.9115,15041.7827
2005-03-10 14:00:00,41.1,41.13,41.08,41.08,62674.0947075209,18.9069,18.9207,18.8977,18.8977,62674.0947
2005-03-10 14:05:00,41.08,41.1,41.06,41.1,9610.027855153205,18.8977,18.9069,18.8885,18.9069,9610.0279
2005-03-10 14:10:00,41.1,41.13,41.1,41.11,11559.888579387189,18.9069,18.9207,18.9069,18.9115,11559.8886
2005-03-10 14:15:00,41.11,41.13,41.11,41.13,11977.715877437327,18.9115,18.9207,18.9115,18.9207,11977.7159
2005-03-10 14:20:00,41.13,41.13,41.06,41.08,7381.615598885794,18.9207,18.9207,18.8885,18.8977,7381.6156
2005-03-10 14:25:00,41.08,41.1,41.08,41.09,7660.167130919221,18.8977,18.9069,18.8977,18.9023,7660.1671
2005-03-10 14:30:00,41.1,41.1,41.08,41.08,4317.548746518106,18.9069,18.9069,18.8977,18.8977,4317.5487
2005-03-10 14:35:00,41.08,41.1,41.05,41.1,15181.058495821728,18.8977,18.9069,18.8839,18.9069,15181.0585
2005-03-10 14:40:00,41.1,41.11,41.08,41.11,6685.236768802229,18.9069,18.9115,18.8977,18.9115,6685.2368
2005-03-10 14:45:00,41.12,41.14,41.08,41.11,18941.504178272982,18.9161,18.9253,18.8977,18.9115,18941.5042
2005-03-10 14:50:00,41.11,41.11,41.09,41.11,9749.303621169916,18.9115,18.9115,18.9023,18.9115,9749.3036
2005-03-10 14:55:00,41.11,41.11,41.08,41.08,7103.064066852368,18.9115,18.9115,18.8977,18.8977,7103.0641
2005-03-10 15:00:00,41.08,41.08,41.03,41.04,6824.512534818942,18.8977,18.8977,18.8747,18.8793,6824.5125
2005-03-10 15:05:00,41.04,41.04,40.95,40.95,16295.264623955432,18.8793,18.8793,18.8379,18.8379,16295.2646
2005-03-10 15:10:00,40.95,40.98,40.95,40.96,8077.994428969359,18.8379,18.8517,18.8379,18.8425,8077.9944
2005-03-10 15:15:00,40.96,41.0,40.96,40.97,15459.610027855157,18.8425,18.8609,18.8425,18.8471,15459.61
2005-03-10 15:20:00,40.97,41.02,40.95,41.01,15877.437325905294,18.8471,18.8701,18.8379,18.8655,15877.4373
2005-03-10 15:25:00,41.0,41.01,40.98,41.0,21587.74373259053,18.8609,18.8655,18.8517,18.8609,21587.7437
2005-03-10 15:30:00,41.0,41.04,40.94,40.95,23676.880222841228,18.8609,18.8793,18.8333,18.8379,23676.8802
2005-03-10 15:35:00,40.95,40.99,40.94,40.97,22980.501392757666,18.8379,18.8563,18.8333,18.8471,22980.5014
2005-03-10 15:40:00,40.97,41.0,40.95,40.95,24651.810584958217,18.8471,18.8609,18.8379,18.8379,24651.8106
2005-03-10 15:45:00,40.95,40.99,40.95,40.95,36908.07799442897,18.8379,18.8563,18.8379,18.8379,36908.078
2005-03-10 15:50:00,40.94,40.97,40.93,40.95,21448.46796657382,18.8333,18.8471,18.8287,18.8379,21448.468
2005-03-10 15:55:00,40.96,41.01,40.95,40.99,30501.392757660167,18.8425,18.8655,18.8379,18.8563,30501.3928
2005-03-11 09:30:00,40.98,41.0,40.93,40.97,18523.676880222843,18.8517,18.8609,18.8287,18.8471,18523.6769
2005-03-11 09:35:00,40.97,40.98,40.82,40.86,7799.442896935933,18.8471,18.8517,18.7781,18.7965,7799.4429
2005-03-11 09:40:00,40.89,41.09,40.85,41.03,14763.231197771587,18.8103,18.9023,18.7919,18.8747,14763.2312
2005-03-11 09:45:00,41.02,41.02,40.93,40.99,6128.133704735376,18.8701,18.8701,18.8287,18.8563,6128.1337
2005-03-11 09:50:00,41.06,41.13,41.03,41.13,5571.030640668524,18.8885,18.9207,18.8747,18.9207,5571.0306
2005-03-11 09:55:00,41.13,41.19,41.04,41.04,10445.682451253482,18.9207,18.9483,18.8793,18.8793,10445.6825
2005-03-11 10:00:00,41.1,41.1,41.03,41.09,8774.373259052925,18.9069,18.9069,18.8747,18.9023,8774.3733
2005-03-11 10:05:00,41.08,41.11,41.03,41.04,21448.46796657382,18.8977,18.9115,18.8747,18.8793,21448.468
2005-03-11 10:10:00,41.03,41.03,40.97,41.0,6406.6852367688025,18.8747,18.8747,18.8471,18.8609,6406.6852
2005-03-11 10:15:00,41.0,41.1,40.96,41.1,21587.74373259053,18.8609,18.9069,18.8425,18.9069,21587.7437
2005-03-11 10:20:00,41.11,41.21,41.11,41.16,36072.42339832869,18.9115,18.9575,18.9115,18.9345,36072.4234
2005-03-11 10:25:00,41.13,41.16,41.08,41.08,11977.715877437327,18.9207,18.9345,18.8977,18.8977,11977.7159
2005-03-11 10:30:00,41.09,41.13,41.09,41.13,26601.671309192203,18.9023,18.9207,18.9023,18.9207,26601.6713
2005-03-11 10:35:00,41.13,41.18,41.08,41.13,28830.08356545961,18.9207,18.9437,18.8977,18.9207,28830.0836
2005-03-11 10:40:00,41.13,41.16,41.08,41.14,9331.476323119778,18.9207,18.9345,18.8977,18.9253,9331.4763
2005-03-11 10:45:00,41.11,41.14,41.07,41.11,4038.99721448468,18.9115,18.9253,18.8931,18.9115,4038.9972
2005-03-11 10:50:00,41.08,41.08,40.98,41.0,19220.05571030641,18.8977,18.8977,18.8517,18.8609,19220.0557
2005-03-11 10:55:00,40.98,41.07,40.93,41.03,15738.16155988858,18.8517,18.8931,18.8287,18.8747,15738.1616
2005-03-11 11:00:00,41.03,41.05,40.99,41.04,36072.42339832869,18.8747,18.8839,18.8563,18.8793,36072.4234
2005-03-11 11:05:00,41.02,41.08,41.02,41.06,12116.99164345404,18.8701,18.8977,18.8701,18.8885,12116.9916
2005-03-11 11:10:00,41.09,41.09,41.01,41.03,8217.270194986073,18.9023,18.9023,18.8655,18.8747,8217.2702
2005-03-11 11:15:00,41.03,41.17,41.03,41.16,9052.924791086352,18.8747,18.9391,18.8747,18.9345,9052.9248
2005-03-11 11:20:00,41.15,41.15,41.02,41.02,7242.339832869081,18.9299,18.9299,18.8701,18.8701,7242.3398
2005-03-11 11:25:00,41.0,41.07,41.0,41.06,10027.855153203343,18.8609,18.8931,18.8609,18.8885,10027.8552
2005-03-11 11:30:00,41.06,41.06,40.99,41.0,8774.373259052925,18.8885,18.8885,18.8563,18.8609,8774.3733
2005-03-11 11:35:00,41.01,41.07,41.0,41.04,9331.476323119778,18.8655,18.8931,18.8609,18.8793,9331.4763
2005-03-11 11:40:00,41.03,41.06,41.02,41.06,7103.064066852368,18.8747,18.8885,18.8701,18.8885,7103.0641
2005-03-11 11:45:00,41.08,41.08,41.03,41.05,7103.064066852368,18.8977,18.8977,18.8747,18.8839,7103.0641
2005-03-11 11:50:00,41.06,41.08,41.06,41.08,5710.306406685237,18.8885,18.8977,18.8885,18.8977,5710.3064
2005-03-11 11:55:00,41.08,41.08,40.99,41.02,13091.922005571032,18.8977,18.8977,18.8563,18.8701,13091.922
2005-03-11 12:00:00,41.03,41.08,41.03,41.03,6128.133704735376,18.8747,18.8977,18.8747,18.8747,6128.1337
2005-03-11 12:05:00,41.03,41.08,41.03,41.08,2367.688022284123,18.8747,18.8977,18.8747,18.8977,2367.688
2005-03-11 12:10:00,41.11,41.13,41.08,41.11,6685.236768802229,18.9115,18.9207,18.8977,18.9115,6685.2368
2005-03-11 12:15:00,41.11,41.11,41.08,41.08,2228.4122562674097,18.9115,18.9115,18.8977,18.8977,2228.4123
2005-03-11 12:20:00,41.08,41.09,41.07,41.08,6824.512534818942,18.8977,18.9023,18.8931,18.8977,6824.5125
2005-03-11 12:25:00,41.08,41.1,41.06,41.08,7103.064066852368,18.8977,18.9069,18.8885,18.8977,7103.0641
2005-03-11 12:30:00,41.08,41.11,41.08,41.08,4735.376044568246,18.8977,18.9115,18.8977,18.8977,4735.376
2005-03-11 12:35:00,41.08,41.09,41.06,41.07,12116.99164345404,18.8977,18.9023,18.8885,18.8931,12116.9916
2005-03-11 12:40:00,41.07,41.08,41.06,41.07,12395.543175487466,18.8931,18.8977,18.8885,18.8931,12395.5432
2005-03-11 12:45:00,41.07,41.08,41.06,41.08,11559.888579387189,18.8931,18.8977,18.8885,18.8977,11559.8886
2005-03-11 12:50:00,41.08,41.08,41.06,41.06,4735.376044568246,18.8977,18.8977,18.8885,18.8885,4735.376
2005-03-11 12:55:00,41.04,41.08,40.97,40.98,14484.679665738162,18.8793,18.8977,18.8471,18.8517,14484.6797
2005-03-11 13:00:00,40.97,41.03,40.95,41.03,11559.888579387189,18.8471,18.8747,18.8379,18.8747,11559.8886
2005-03-11 13:05:00,41.02,41.06,40.97,40.98,6128.133704735376,18.8701,18.8885,18.8471,18.8517,6128.1337
2005-03-11 13:10:00,40.98,40.98,40.88,40.88,8077.994428969359,18.8517,18.8517,18.8057,18.8057,8077.9944
2005-03-11 13:15:00,40.91,41.0,40.9,41.0,7381.615598885794,18.8195,18.8609,18.8149,18.8609,7381.6156
2005-03-11 13:20:00,41.0,41.0,40.98,41.0,7660.167130919221,18.8609,18.8609,18.8517,18.8609,7660.1671
2005-03-11 13:25:00,41.0,41.03,41.0,41.03,7242.339832869081,18.8609,18.8747,18.8609,18.8747,7242.3398
2005-03-11 13:30:00,41.05,41.05,41.0,41.0,7520.891364902507,18.8839,18.8839,18.8609,18.8609,7520.8914
2005-03-11 13:35:00,41.0,41.02,41.0,41.02,7242.339832869081,18.8609,18.8701,18.8609,18.8701,7242.3398
2005-03-11 13:40:00,41.03,41.04,40.99,40.99,12674.094707520891,18.8747,18.8793,18.8563,18.8563,12674.0947
2005-03-11 13:45:00,40.98,40.99,40.93,40.97,22841.225626740947,18.8517,18.8563,18.8287,18.8471,22841.2256
2005-03-11 13:50:00,40.95,41.0,40.92,41.0,11281.337047353762,18.8379,18.8609,18.8241,18.8609,11281.337
2005-03-11 13:55:00,41.0,41.01,40.91,40.91,23259.05292479109,18.8609,18.8655,18.8195,18.8195,23259.0529
2005-03-11 14:00:00,40.89,40.99,40.89,40.98,17966.57381615599,18.8103,18.8563,18.8103,18.8517,17966.5738
2005-03-11 14:05:00,40.98,41.03,40.98,41.03,3621.169916434541,18.8517,18.8747,18.8517,18.8747,3621.1699
2005-03-11 14:10:00,41.03,41.05,41.03,41.05,2089.1364902506966,18.8747,18.8839,18.8747,18.8839,2089.1365
2005-03-11 14:15:00,41.03,41.07,41.03,41.07,5710.306406685237,18.8747,18.8931,18.8747,18.8931,5710.3064
2005-03-11 14:20:00,41.07,41.08,41.03,41.08,6963.788300835655,18.8931,18.8977,18.8747,18.8977,6963.7883
2005-03-11 14:25:00,41.07,41.07,40.99,41.01,3481.8941504178274,18.8931,18.8931,18.8563,18.8655,3481.8942
2005-03-11 14:30:00,41.0,41.03,40.98,41.0,7242.339832869081,18.8609,18.8747,18.8517,18.8609,7242.3398
2005-03-11 14:35:00,41.0,41.07,41.0,41.06,25626.74094707521,18.8609,18.8931,18.8609,18.8885,25626.7409
2005-03-11 14:40:00,41.06,41.07,41.04,41.06,26183.844011142064,18.8885,18.8931,18.8793,18.8885,26183.844
2005-03-11 14:45:00,41.06,41.08,41.06,41.06,17270.194986072423,18.8885,18.8977,18.8885,18.8885,17270.195
2005-03-11 14:50:00,41.06,41.06,40.95,40.98,26462.395543175488,18.8885,18.8885,18.8379,18.8517,26462.3955
2005-03-11 14:55:00,40.97,40.97,40.89,40.95,24930.362116991644,18.8471,18.8471,18.8103,18.8379,24930.3621
2005-03-11 15:00:00,40.95,40.96,40.85,40.88,33565.45961002786,18.8379,18.8425,18.7919,18.8057,33565.4596
2005-03-11 15:05:00,40.88,41.01,40.88,40.98,29526.46239554317,18.8057,18.8655,18.8057,18.8517,29526.4624
2005-03-11 15:10:00,40.98,41.0,40.98,41.0,16573.816155988858,18.8517,18.8609,18.8517,18.8609,16573.8162
2005-03-11 15:15:00,40.99,40.99,40.9,40.9,12256.267409470753,18.8563,18.8563,18.8149,18.8149,12256.2674
2005-03-11 15:20:00,40.9,40.9,40.85,40.87,23955.43175487465,18.8149,18.8149,18.7919,18.8011,23955.4318
2005-03-11 15:25:00,40.87,40.9,40.87,40.9,15320.33426183844,18.8011,18.8149,18.8011,18.8149,15320.3343
2005-03-11 15:30:00,40.9,40.9,40.88,40.88,23816.15598885794,18.8149,18.8149,18.8057,18.8057,23816.156
2005-03-11 15:35:00,40.88,40.88,40.85,40.85,37883.008356545964,18.8057,18.8057,18.7919,18.7919,37883.0084
2005-03-11 15:40:00,40.85,40.89,40.83,40.86,34401.114206128135,18.7919,18.8103,18.7827,18.7965,34401.1142
2005-03-11 15:45:00,40.86,41.0,40.82,40.95,33704.73537604457,18.7965,18.8609,18.7781,18.8379,33704.7354
2005-03-11 15:50:00,40.95,40.99,40.95,40.98,30222.841225626744,18.8379,18.8563,18.8379,18.8517,30222.8412
2005-03-11 15:55:00,40.98,41.01,40.9,40.9,44568.24512534819,18.8517,18.8655,18.8149,18.8149,44568.2451
2005-03-14 09:30:00,40.75,40.92,40.53,40.84,59610.02785515321,18.7459,18.8241,18.6447,18.7873,59610.0279
2005-03-14 09:35:00,40.85,40.97,40.81,40.87,16155.98885793872,18.7919,18.8471,18.7735,18.8011,16155.9889
2005-03-14 09:40:00,40.87,40.92,40.74,40.8,25626.74094707521,18.8011,18.8241,18.7413,18.7689,25626.7409
2005-03-14 09:45:00,40.78,40.85,40.68,40.72,35654.596100278555,18.7597,18.7919,18.7137,18.7321,35654.5961
2005-03-14 09:50:00,40.76,41.03,40.75,40.8,26044.56824512535,18.7505,18.8747,18.7459,18.7689,26044.5682
2005-03-14 09:55:00,40.83,40.9,40.79,40.85,20334.26183844012,18.7827,18.8149,18.7643,18.7919,20334.2618
2005-03-14 10:00:00,40.83,40.95,40.83,40.95,15041.782729805014,18.7827,18.8379,18.7827,18.8379,15041.7827
2005-03-14 10:05:00,41.02,41.03,40.87,40.93,37604.45682451253,18.8701,18.8747,18.8011,18.8287,37604.4568
2005-03-14 10:10:00,40.91,40.99,40.9,40.91,18662.952646239555,18.8195,18.8563,18.8149,18.8195,18662.9526
2005-03-14 10:15:00,40.86,40.96,40.86,40.9,29805.013927576605,18.7965,18.8425,18.7965,18.8149,29805.0139
2005-03-14 10:20:00,40.9,40.9,40.86,40.86,7381.615598885794,18.8149,18.8149,18.7965,18.7965,7381.6156
2005-03-14 10:25:00,40.88,40.89,40.84,40.85,36908.07799442897,18.8057,18.8103,18.7873,18.7919,36908.078
2005-03-14 10:30:00,40.84,40.89,40.83,40.85,26601.671309192203,18.7873,18.8103,18.7827,18.7919,26601.6713
2005-03-14 10:35:00,40.83,40.85,40.8,40.83,10027.855153203343,18.7827,18.7919,18.7689,18.7827,10027.8552
2005-03-14 10:40:00,40.83,40.83,40.73,40.78,20334.26183844012,18.7827,18.7827,18.7367,18.7597,20334.2618
2005-03-14 10:45:00,40.78,40.78,40.72,40.75,29665.73816155989,18.7597,18.7597,18.7321,18.7459,29665.7382
2005-03-14 10:50:00,40.74,40.78,40.73,40.77,8774.373259052925,18.7413,18.7597,18.7367,18.7551,8774.3733
2005-03-14 10:55:00,40.76,40.85,40.75,40.85,21866.29526462396,18.7505,18.7919,18.7459,18.7919,21866.2953
2005-03-14 11:00:00,40.85,40.85,40.83,40.83,28551.532033426185,18.7919,18.7919,18.7827,18.7827,28551.532
2005-03-14 11:05:00,40.83,40.83,40.78,40.79,8356.545961002786,18.7827,18.7827,18.7597,18.7643,8356.546
2005-03-14 11:10:00,40.78,40.82,40.76,40.76,9192.200557103064,18.7597,18.7781,18.7505,18.7505,9192.2006
2005-03-14 11:15:00,40.72,40.83,40.72,40.8,9192.200557103064,18.7321,18.7827,18.7321,18.7689,9192.2006
2005-03-14 11:20:00,40.81,40.83,40.79,40.83,5988.857938718664,18.7735,18.7827,18.7643,18.7827,5988.8579
2005-03-14 11:25:00,40.82,40.85,40.76,40.85,12534.81894150418,18.7781,18.7919,18.7505,18.7919,12534.8189
2005-03-14 11:30:00,40.85,40.85,40.8,40.8,8495.821727019498,18.7919,18.7919,18.7689,18.7689,8495.8217
2005-03-14 11:35:00,40.81,40.85,40.8,40.8,36908.07799442897,18.7735,18.7919,18.7689,18.7689,36908.078
2005-03-14 11:40:00,40.83,40.83,40.69,40.78,48746.51810584959,18.7827,18.7827,18.7183,18.7597,48746.5181
2005-03-14 11:45:00,40.77,40.84,40.77,40.83,24651.810584958217,18.7551,18.7873,18.7551,18.7827,24651.8106
2005-03-14 11:50:00,40.83,40.85,40.77,40.83,12395.543175487466,18.7827,18.7919,18.7551,18.7827,12395.5432
2005-03-14 11:55:00,40.83,40.85,40.76,40.76,12952.64623955432,18.7827,18.7919,18.7505,18.7505,12952.6462
2005-03-14 12:00:00,40.77,40.8,40.72,40.76,14763.231197771587,18.7551,18.7689,18.7321,18.7505,14763.2312
2005-03-14 12:05:00,40.76,40.83,40.75,40.8,13788.300835654596,18.7505,18.7827,18.7459,18.7689,13788.3008
2005-03-14 12:10:00,40.8,40.81,40.78,40.8,7381.615598885794,18.7689,18.7735,18.7597,18.7689,7381.6156
2005-03-14 12:15:00,40.8,40.88,40.8,40.85,4735.376044568246,18.7689,18.8057,18.7689,18.7919,4735.376
2005-03-14 12:20:00,40.88,40.88,40.85,40.88,2785.515320334262,18.8057,18.8057,18.7919,18.8057,2785.5153
2005-03-14 12:25:00,40.88,40.92,40.8,40.8,19220.05571030641,18.8057,18.8241,18.7689,18.7689,19220.0557
2005-03-14 12:30:00,40.8,40.82,40.75,40.81,8077.994428969359,18.7689,18.7781,18.7459,18.7735,8077.9944
2005-03-14 12:35:00,40.8,40.81,40.78,40.78,4874.651810584958,18.7689,18.7735,18.7597,18.7597,4874.6518
2005-03-14 12:40:00,40.78,40.86,40.78,40.85,12813.370473537603,18.7597,18.7965,18.7597,18.7919,12813.3705
2005-03-14 12:45:00,40.84,40.84,40.8,40.81,6267.40947075209,18.7873,18.7873,18.7689,18.7735,6267.4095
2005-03-14 12:50:00,40.82,40.9,40.81,40.89,13927.57660167131,18.7781,18.8149,18.7735,18.8103,13927.5766
2005-03-14 12:55:00,40.89,40.9,40.85,40.87,7103.064066852368,18.8103,18.8149,18.7919,18.8011,7103.0641
2005-03-14 13:00:00,40.82,40.85,40.81,40.82,11002.785515320336,18.7781,18.7919,18.7735,18.7781,11002.7855
2005-03-14 13:05:00,40.83,40.83,40.81,40.82,33286.908077994434,18.7827,18.7827,18.7735,18.7781,33286.9081
2005-03-14 13:10:00,40.82,40.83,40.81,40.82,25487.4651810585,18.7781,18.7827,18.7735,18.7781,25487.4652
2005-03-14 13:15:00,40.82,40.85,40.82,40.84,15320.33426183844,18.7781,18.7919,18.7781,18.7873,15320.3343
2005-03-14 13:20:00,40.84,40.84,40.78,40.79,37325.90529247911,18.7873,18.7873,18.7597,18.7643,37325.9053
2005-03-14 13:25:00,40.78,40.78,40.74,40.75,14623.955431754875,18.7597,18.7597,18.7413,18.7459,14623.9554
2005-03-14 13:30:00,40.72,40.8,40.72,40.75,35933.14763231198,18.7321,18.7689,18.7321,18.7459,35933.1476
2005-03-14 13:35:00,40.72,40.82,40.72,40.81,19080.77994428969,18.7321,18.7781,18.7321,18.7735,19080.7799
2005-03-14 13:40:00,40.81,40.81,40.78,40.78,7242.339832869081,18.7735,18.7735,18.7597,18.7597,7242.3398
2005-03-14 13:45:00,40.8,40.81,40.78,40.81,6406.6852367688025,18.7689,18.7735,18.7597,18.7735,6406.6852
2005-03-14 13:50:00,40.81,40.82,40.78,40.78,2367.688022284123,18.7735,18.7781,18.7597,18.7597,2367.688
2005-03-14 13:55:00,40.8,40.8,40.72,40.79,13231.197771587744,18.7689,18.7689,18.7321,18.7643,13231.1978
2005-03-14 14:00:00,40.79,40.82,40.79,40.82,3064.066852367688,18.7643,18.7781,18.7643,18.7781,3064.0669
2005-03-14 14:05:00,40.8,40.85,40.8,40.83,9888.57938718663,18.7689,18.7919,18.7689,18.7827,9888.5794
2005-03-14 14:10:00,40.83,40.83,40.79,40.82,12952.64623955432,18.7827,18.7827,18.7643,18.7781,12952.6462
2005-03-14 14:15:00,40.82,40.88,40.8,40.85,25766.01671309192,18.7781,18.8057,18.7689,18.7919,25766.0167
2005-03-14 14:20:00,40.83,40.85,40.82,40.85,17827.298050139278,18.7827,18.7919,18.7781,18.7919,17827.2981
2005-03-14 14:25:00,40.85,40.86,40.78,40.8,22980.501392757666,18.7919,18.7965,18.7597,18.7689,22980.5014
2005-03-14 14:30:00,40.8,40.83,40.79,40.8,12674.094707520891,18.7689,18.7827,18.7643,18.7689,12674.0947
2005-03-14 14:35:00,40.8,40.83,40.8,40.83,7242.339832869081,18.7689,18.7827,18.7689,18.7827,7242.3398
2005-03-14 14:40:00,40.83,40.83,40.82,40.82,2785.515320334262,18.7827,18.7827,18.7781,18.7781,2785.5153
2005-03-14 14:45:00,40.82,40.89,40.81,40.84,10724.23398328691,18.7781,18.8103,18.7735,18.7873,10724.234
2005-03-14 14:50:00,40.84,40.86,40.83,40.86,6267.40947075209,18.7873,18.7965,18.7827,18.7965,6267.4095
2005-03-14 14:55:00,40.85,40.86,40.83,40.85,10724.23398328691,18.7919,18.7965,18.7827,18.7919,10724.234
2005-03-14 15:00:00,40.85,40.91,40.84,40.9,14345.403899721448,18.7919,18.8195,18.7873,18.8149,14345.4039
2005-03-14 15:05:00,40.89,40.95,40.85,40.9,18941.504178272982,18.8103,18.8379,18.7919,18.8149,18941.5042
2005-03-14 15:10:00,40.9,40.93,40.87,40.93,11559.888579387189,18.8149,18.8287,18.8011,18.8287,11559.8886
2005-03-14 15:15:00,40.93,40.99,40.93,40.99,17688.022284122562,18.8287,18.8563,18.8287,18.8563,17688.0223
2005-03-14 15:20:00,40.99,40.99,40.93,40.97,11838.440111420614,18.8563,18.8563,18.8287,18.8471,11838.4401
2005-03-14 15:25:00,40.97,41.06,40.97,41.01,23398.3286908078,18.8471,18.8885,18.8471,18.8655,23398.3287
2005-03-14 15:30:00,41.03,41.03,41.01,41.02,50696.378830083566,18.8747,18.8747,18.8655,18.8701,50696.3788
2005-03-14 15:35:00,41.02,41.03,41.01,41.01,19220.05571030641,18.8701,18.8747,18.8655,18.8655,19220.0557
2005-03-14 15:40:00,41.02,41.02,40.94,40.94,20612.813370473537,18.8701,18.8701,18.8333,18.8333,20612.8134
2005-03-14 15:45:00,40.95,40.98,40.93,40.98,24512.534818941505,18.8379,18.8517,18.8287,18.8517,24512.5348
2005-03-14 15:50:00,40.98,41.06,40.98,41.02,21030.64066852368,18.8517,18.8885,18.8517,18.8701,21030.6407
2005-03-14 15:55:00,41.02,41.11,41.01,41.11,35097.4930362117,18.8701,18.9115,18.8655,18.9115,35097.493
2005-03-15 09:30:00,41.15,41.21,40.98,41.02,33565.45961002786,18.9299,18.9575,18.8517,18.8701,33565.4596
2005-03-15 09:35:00,41.02,41.06,40.95,41.02,16016.713091922007,18.8701,18.8885,18.8379,18.8701,16016.7131
2005-03-15 09:40:00,41.03,41.12,41.02,41.12,21448.46796657382,18.8747,18.9161,18.8701,18.9161,21448.468
2005-03-15 09:45:00,41.1,41.11,41.03,41.05,22284.122562674096,18.9069,18.9115,18.8747,18.8839,22284.1226
2005-03-15 09:50:00,41.07,41.08,40.99,41.04,9749.303621169916,18.8931,18.8977,18.8563,18.8793,9749.3036
2005-03-15 09:55:00,41.06,41.08,41.03,41.08,9470.752089136491,18.8885,18.8977,18.8747,18.8977,9470.7521
2005-03-15 10:00:00,41.08,41.11,41.07,41.07,33147.632311977715,18.8977,18.9115,18.8931,18.8931,33147.6323
2005-03-15 10:05:00,41.07,41.11,41.03,41.11,15738.16155988858,18.8931,18.9115,18.8747,18.9115,15738.1616
2005-03-15 10:10:00,41.11,41.16,41.11,41.13,18384.401114206128,18.9115,18.9345,18.9115,18.9207,18384.4011
2005-03-15 10:15:00,41.07,41.08,41.04,41.06,77715.87743732591,18.8931,18.8977,18.8793,18.8885,77715.8774
2005-03-15 10:20:00,41.06,41.07,41.04,41.06,17966.57381615599,18.8885,18.8931,18.8793,18.8885,17966.5738
2005-03-15 10:25:00,41.06,41.08,41.0,41.04,88857.93871866296,18.8885,18.8977,18.8609,18.8793,88857.9387
2005-03-15 10:30:00,41.0,41.0,40.89,40.9,29665.73816155989,18.8609,18.8609,18.8103,18.8149,29665.7382
2005-03-15 10:35:00,40.95,40.96,40.9,40.9,39275.766016713096,18.8379,18.8425,18.8149,18.8149,39275.766
2005-03-15 10:40:00,40.9,41.0,40.9,40.98,18941.504178272982,18.8149,18.8609,18.8149,18.8517,18941.5042
2005-03-15 10:45:00,40.98,41.05,40.98,41.05,16155.98885793872,18.8517,18.8839,18.8517,18.8839,16155.9889
2005-03-15 10:50:00,41.05,41.11,41.05,41.11,31197.771587743733,18.8839,18.9115,18.8839,18.9115,31197.7716
2005-03-15 10:55:00,41.12,41.18,41.12,41.18,15877.437325905294,18.9161,18.9437,18.9161,18.9437,15877.4373
2005-03-15 11:00:00,41.18,41.18,41.12,41.12,20473.537604456826,18.9437,18.9437,18.9161,18.9161,20473.5376
2005-03-15 11:05:00,41.11,41.11,41.09,41.11,35933.14763231198,18.9115,18.9115,18.9023,18.9115,35933.1476
2005-03-15 11:10:00,41.1,41.13,41.09,41.12,47075.20891364903,18.9069,18.9207,18.9023,18.9161,47075.2089
2005-03-15 11:15:00,41.15,41.15,41.13,41.14,46239.55431754875,18.9299,18.9299,18.9207,18.9253,46239.5543
2005-03-15 11:20:00,41.15,41.15,41.08,41.1,20334.26183844012,18.9299,18.9299,18.8977,18.9069,20334.2618
2005-03-15 11:25:00,41.11,41.11,41.08,41.1,12534.81894150418,18.9115,18.9115,18.8977,18.9069,12534.8189
2005-03-15 11:30:00,41.1,41.1,41.06,41.08,24233.98328690808,18.9069,18.9069,18.8885,18.8977,24233.9833
2005-03-15 11:35:00,41.08,41.08,40.95,40.95,19220.05571030641,18.8977,18.8977,18.8379,18.8379,19220.0557
2005-03-15 11:40:00,40.93,40.98,40.89,40.96,38857.93871866296,18.8287,18.8517,18.8103,18.8425,38857.9387
2005-03-15 11:45:00,40.97,41.0,40.95,40.95,37325.90529247911,18.8471,18.8609,18.8379,18.8379,37325.9053
2005-03-15 11:50:00,40.96,41.01,40.95,41.0,40111.420612813374,18.8425,18.8655,18.8379,18.8609,40111.4206
2005-03-15 11:55:00,41.0,41.04,41.0,41.03,72841.22562674095,18.8609,18.8793,18.8609,18.8747,72841.2256
2005-03-15 12:00:00,41.03,41.03,40.86,40.86,29526.46239554317,18.8747,18.8747,18.7965,18.7965,29526.4624
2005-03-15 12:05:00,40.86,40.91,40.84,40.91,26462.395543175488,18.7965,18.8195,18.7873,18.8195,26462.3955
2005-03-15 12:10:00,40.9,40.98,40.9,40.98,25208.91364902507,18.8149,18.8517,18.8149,18.8517,25208.9136
2005-03-15 12:15:00,40.97,41.02,40.97,41.0,7799.442896935933,18.8471,18.8701,18.8471,18.8609,7799.4429
2005-03-15 12:20:00,40.98,41.0,40.98,41.0,10584.958217270196,18.8517,18.8609,18.8517,18.8609,10584.9582
2005-03-15 12:25:00,40.98,40.98,40.97,40.97,6406.6852367688025,18.8517,18.8517,18.8471,18.8471,6406.6852
2005-03-15 12:30:00,40.97,40.97,40.9,40.9,16573.816155988858,18.8471,18.8471,18.8149,18.8149,16573.8162
2005-03-15 12:35:00,40.91,40.99,40.9,40.97,16991.643454038996,18.8195,18.8563,18.8149,18.8471,16991.6435
2005-03-15 12:40:00,40.97,40.97,40.92,40.93,3760.4456824512536,18.8471,18.8471,18.8241,18.8287,3760.4457
2005-03-15 12:45:00,40.93,40.97,40.92,40.97,15598.885793871868,18.8287,18.8471,18.8241,18.8471,15598.8858
2005-03-15 12:50:00,40.97,40.98,40.97,40.98,4735.376044568246,18.8471,18.8517,18.8471,18.8517,4735.376
2005-03-15 12:55:00,40.98,41.01,40.97,41.0,11002.785515320336,18.8517,18.8655,18.8471,18.8609,11002.7855
2005-03-15 13:00:00,41.0,41.0,40.95,40.96,13370.473537604455,18.8609,18.8609,18.8379,18.8425,13370.4735
2005-03-15 13:05:00,40.98,40.98,40.98,40.98,8217.270194986073,18.8517,18.8517,18.8517,18.8517,8217.2702
2005-03-15 13:10:00,40.98,40.98,40.95,40.95,13509.74930362117,18.8517,18.8517,18.8379,18.8379,13509.7493
2005-03-15 13:15:00,40.95,40.95,40.92,40.93,11420.612813370471,18.8379,18.8379,18.8241,18.8287,11420.6128
2005-03-15 13:20:00,40.93,40.93,40.93,40.93,14206.128133704737,18.8287,18.8287,18.8287,18.8287,14206.1281
2005-03-15 13:25:00,40.93,40.93,40.92,40.92,27994.42896935933,18.8287,18.8287,18.8241,18.8241,27994.429
2005-03-15 13:30:00,40.93,40.93,40.87,40.88,14206.128133704737,18.8287,18.8287,18.8011,18.8057,14206.1281
2005-03-15 13:35:00,40.88,40.91,40.88,40.9,11142.061281337048,18.8057,18.8195,18.8057,18.8149,11142.0613
2005-03-15 13:40:00,40.9,40.93,40.9,40.93,13231.197771587744,18.8149,18.8287,18.8149,18.8287,13231.1978
2005-03-15 13:45:00,40.93,40.98,40.92,40.97,19220.05571030641,18.8287,18.8517,18.8241,18.8471,19220.0557
2005-03-15 13:50:00,40.97,40.98,40.96,40.98,14345.403899721448,18.8471,18.8517,18.8425,18.8517,14345.4039
2005-03-15 13:55:00,40.98,40.99,40.97,40.98,11002.785515320336,18.8517,18.8563,18.8471,18.8517,11002.7855
2005-03-15 14:00:00,40.98,41.0,40.98,40.99,52228.41225626741,18.8517,18.8609,18.8517,18.8563,52228.4123
2005-03-15 14:05:00,40.99,41.0,40.97,41.0,21587.74373259053,18.8563,18.8609,18.8471,18.8609,21587.7437
2005-03-15 14:10:00,41.0,41.0,40.98,41.0,17548.74651810585,18.8609,18.8609,18.8517,18.8609,17548.7465
2005-03-15 14:15:00,41.0,41.0,40.86,40.9,24233.98328690808,18.8609,18.8609,18.7965,18.8149,24233.9833
2005-03-15 14:20:00,40.9,40.9,40.88,40.89,23537.604456824512,18.8149,18.8149,18.8057,18.8103,23537.6045
2005-03-15 14:25:00,40.89,40.93,40.88,40.91,18384.401114206128,18.8103,18.8287,18.8057,18.8195,18384.4011
2005-03-15 14:30:00,40.9,40.9,40.86,40.86,26462.395543175488,18.8149,18.8149,18.7965,18.7965,26462.3955
2005-03-15 14:35:00,40.86,40.9,40.86,40.9,22284.122562674096,18.7965,18.8149,18.7965,18.8149,22284.1226
2005-03-15 14:40:00,40.9,40.92,40.88,40.89,22284.122562674096,18.8149,18.8241,18.8057,18.8103,22284.1226
2005-03-15 14:45:00,40.89,40.9,40.87,40.88,25626.74094707521,18.8103,18.8149,18.8011,18.8057,25626.7409
2005-03-15 14:50:00,40.88,40.95,40.88,40.95,29108.63509749304,18.8057,18.8379,18.8057,18.8379,29108.6351
2005-03-15 14:55:00,40.95,40.98,40.93,40.95,30083.56545961003,18.8379,18.8517,18.8287,18.8379,30083.5655
2005-03-15 15:00:00,40.96,40.96,40.93,40.93,16434.540389972146,18.8425,18.8425,18.8287,18.8287,16434.5404
2005-03-15 15:05:00,40.93,40.97,40.92,40.96,15320.33426183844,18.8287,18.8471,18.8241,18.8425,15320.3343
2005-03-15 15:10:00,40.95,40.96,40.9,40.95,30222.841225626744,18.8379,18.8425,18.8149,18.8379,30222.8412
2005-03-15 15:15:00,40.96,40.96,40.88,40.88,31337.04735376045,18.8425,18.8425,18.8057,18.8057,31337.0474
2005-03-15 15:20:00,40.87,40.93,40.87,40.88,38022.28412256268,18.8011,18.8287,18.8011,18.8057,38022.2841
2005-03-15 15:25:00,40.88,40.93,40.88,40.88,37186.6295264624,18.8057,18.8287,18.8057,18.8057,37186.6295
2005-03-15 15:30:00,40.88,40.93,40.86,40.9,33426.183844011146,18.8057,18.8287,18.7965,18.8149,33426.1838
2005-03-15 15:35:00,40.91,40.93,40.9,40.92,31754.874651810587,18.8195,18.8287,18.8149,18.8241,31754.8747
2005-03-15 15:40:00,40.92,40.92,40.84,40.84,21727.01949860724,18.8241,18.8241,18.7873,18.7873,21727.0195
2005-03-15 15:45:00,40.85,40.85,40.78,40.79,53760.44568245126,18.7919,18.7919,18.7597,18.7643,53760.4457
2005-03-15 15:50:00,40.79,40.84,40.78,40.8,32869.08077994429,18.7643,18.7873,18.7597,18.7689,32869.0808
2005-03-15 15:55:00,40.8,40.8,40.73,40.75,35376.044568245125,18.7689,18.7689,18.7367,18.7459,35376.0446
2005-03-16 09:30:00,40.5,40.55,40.42,40.49,52506.96378830084,18.6309,18.6539,18.5941,18.6263,52506.9638
2005-03-16 09:35:00,40.5,40.5,40.27,40.42,20891.364902506964,18.6309,18.6309,18.5251,18.5941,20891.3649
2005-03-16 09:40:00,40.44,40.52,40.42,40.43,21309.192200557103,18.6033,18.6401,18.5941,18.5987,21309.1922
2005-03-16 09:45:00,40.42,40.62,40.42,40.57,47214.484679665744,18.5941,18.6861,18.5941,18.6631,47214.4847
2005-03-16 09:50:00,40.57,40.58,40.44,40.44,21030.64066852368,18.6631,18.6677,18.6033,18.6033,21030.6407
2005-03-16 09:55:00,40.46,40.47,40.39,40.42,48050.13927576602,18.6125,18.6171,18.5803,18.5941,48050.1393
2005-03-16 10:00:00,40.44,40.52,40.42,40.5,21727.01949860724,18.6033,18.6401,18.5941,18.6309,21727.0195
2005-03-16 10:05:00,40.5,40.5,40.44,40.47,15738.16155988858,18.6309,18.6309,18.6033,18.6171,15738.1616
2005-03-16 10:10:00,40.46,40.54,40.46,40.51,32451.25348189416,18.6125,18.6493,18.6125,18.6355,32451.2535
2005-03-16 10:15:00,40.5,40.56,40.46,40.47,19498.60724233984,18.6309,18.6585,18.6125,18.6171,19498.6072
2005-03-16 10:20:00,40.49,40.64,40.49,40.61,26740.947075208915,18.6263,18.6953,18.6263,18.6815,26740.9471
2005-03-16 10:25:00,40.64,40.7,40.64,40.65,13509.74930362117,18.6953,18.7229,18.6953,18.6999,13509.7493
2005-03-16 10:30:00,40.67,40.67,40.6,40.62,26880.22284122563,18.7091,18.7091,18.6769,18.6861,26880.2228
2005-03-16 10:35:00,40.65,40.66,40.47,40.5,29526.46239554317,18.6999,18.7045,18.6171,18.6309,29526.4624
2005-03-16 10:40:00,40.5,40.56,40.36,40.37,32311.97771587744,18.6309,18.6585,18.5665,18.5711,32311.9777
2005-03-16 10:45:00,40.36,40.5,40.33,40.47,21309.192200557103,18.5665,18.6309,18.5527,18.6171,21309.1922
2005-03-16 10:50:00,40.47,40.57,40.45,40.56,21030.64066852368,18.6171,18.6631,18.6079,18.6585,21030.6407
2005-03-16 10:55:00,40.55,40.57,40.5,40.5,25348.189415041783,18.6539,18.6631,18.6309,18.6309,25348.1894
2005-03-16 11:00:00,40.5,40.55,40.45,40.54,14484.679665738162,18.6309,18.6539,18.6079,18.6493,14484.6797
2005-03-16 11:05:00,40.54,40.55,40.45,40.48,18662.952646239555,18.6493,18.6539,18.6079,18.6217,18662.9526
2005-03-16 11:10:00,40.47,40.55,40.47,40.52,9610.027855153205,18.6171,18.6539,18.6171,18.6401,9610.0279
2005-03-16 11:15:00,40.55,40.56,40.5,40.5,15877.437325905294,18.6539,18.6585,18.6309,18.6309,15877.4373
2005-03-16 11:20:00,40.5,40.51,40.36,40.38,19916.43454038997,18.6309,18.6355,18.5665,18.5757,19916.4345
2005-03-16 11:25:00,40.37,40.4,40.37,40.39,8356.545961002786,18.5711,18.5849,18.5711,18.5803,8356.546
2005-03-16 11:30:00,40.41,40.45,40.39,40.43,8077.994428969359,18.5895,18.6079,18.5803,18.5987,8077.9944
2005-03-16 11:35:00,40.44,40.48,40.42,40.46,15041.782729805014,18.6033,18.6217,18.5941,18.6125,15041.7827
2005-03-16 11:40:00,40.47,40.49,40.45,40.46,14345.403899721448,18.6171,18.6263,18.6079,18.6125,14345.4039
2005-03-16 11:45:00,40.46,40.5,40.46,40.5,9052.924791086352,18.6125,18.6309,18.6125,18.6309,9052.9248
2005-03-16 11:50:00,40.5,40.53,40.5,40.52,8077.994428969359,18.6309,18.6447,18.6309,18.6401,8077.9944
2005-03-16 11:55:00,40.52,40.53,40.49,40.5,7520.891364902507,18.6401,18.6447,18.6263,18.6309,7520.8914
2005-03-16 12:00:00,40.5,40.55,40.5,40.5,8774.373259052925,18.6309,18.6539,18.6309,18.6309,8774.3733
2005-03-16 12:05:00,40.5,40.54,40.5,40.5,11699.1643454039,18.6309,18.6493,18.6309,18.6309,11699.1643
2005-03-16 12:10:00,40.53,40.54,40.5,40.53,10167.130919220055,18.6447,18.6493,18.6309,18.6447,10167.1309
2005-03-16 12:15:00,40.52,40.59,40.52,40.58,9331.476323119778,18.6401,18.6723,18.6401,18.6677,9331.4763
2005-03-16 12:20:00,40.57,40.57,40.45,40.47,9749.303621169916,18.6631,18.6631,18.6079,18.6171,9749.3036
2005-03-16 12:25:00,40.47,40.5,40.44,40.44,5571.030640668524,18.6171,18.6309,18.6033,18.6033,5571.0306
2005-03-16 12:30:00,40.45,40.45,40.36,40.37,14484.679665738162,18.6079,18.6079,18.5665,18.5711,14484.6797
2005-03-16 12:35:00,40.38,40.53,40.37,40.53,15041.782729805014,18.5757,18.6447,18.5711,18.6447,15041.7827
2005-03-16 12:40:00,40.52,40.55,40.47,40.5,11420.612813370471,18.6401,18.6539,18.6171,18.6309,11420.6128
2005-03-16 12:45:00,40.5,40.51,40.43,40.43,10445.682451253482,18.6309,18.6355,18.5987,18.5987,10445.6825
2005-03-16 12:50:00,40.46,40.46,40.39,40.42,15877.437325905294,18.6125,18.6125,18.5803,18.5941,15877.4373
2005-03-16 12:55:00,40.39,40.52,40.39,40.52,10167.130919220055,18.5803,18.6401,18.5803,18.6401,10167.1309
2005-03-16 13:00:00,40.53,40.55,40.48,40.49,14206.128133704737,18.6447,18.6539,18.6217,18.6263,14206.1281
2005-03-16 13:05:00,40.49,40.49,40.39,40.39,22980.501392757666,18.6263,18.6263,18.5803,18.5803,22980.5014
2005-03-16 13:10:00,40.39,40.42,40.39,40.42,5571.030640668524,18.5803,18.5941,18.5803,18.5941,5571.0306
2005-03-16 13:15:00,40.41,40.44,40.39,40.41,11142.061281337048,18.5895,18.6033,18.5803,18.5895,11142.0613
2005-03-16 13:20:00,40.41,40.45,40.41,40.44,5292.479108635098,18.5895,18.6079,18.5895,18.6033,5292.4791
2005-03-16 13:25:00,40.44,40.46,40.43,40.43,16434.540389972146,18.6033,18.6125,18.5987,18.5987,16434.5404
2005-03-16 13:30:00,40.44,40.44,40.37,40.38,17409.47075208914,18.6033,18.6033,18.5711,18.5757,17409.4708
2005-03-16 13:35:00,40.39,40.39,40.29,40.32,15877.437325905294,18.5803,18.5803,18.5343,18.5481,15877.4373
2005-03-16 13:40:00,40.32,40.32,40.27,40.28,17688.022284122562,18.5481,18.5481,18.5251,18.5297,17688.0223
2005-03-16 13:45:00,40.28,40.29,40.27,40.29,8217.270194986073,18.5297,18.5343,18.5251,18.5343,8217.2702
2005-03-16 13:50:00,40.29,40.31,40.23,40.25,10445.682451253482,18.5343,18.5435,18.5067,18.5159,10445.6825
2005-03-16 13:55:00,40.24,40.28,40.22,40.24,11142.061281337048,18.5113,18.5297,18.5021,18.5113,11142.0613
2005-03-16 14:00:00,40.27,40.27,40.11,40.21,26044.56824512535,18.5251,18.5251,18.4515,18.4975,26044.5682
2005-03-16 14:05:00,40.21,40.29,40.21,40.22,20752.089136490253,18.4975,18.5343,18.4975,18.5021,20752.0891
2005-03-16 14:10:00,40.22,40.22,40.18,40.2,5849.58217270195,18.5021,18.5021,18.4837,18.4929,5849.5822
2005-03-16 14:15:00,40.19,40.22,40.14,40.22,10445.682451253482,18.4883,18.5021,18.4653,18.5021,10445.6825
2005-03-16 14:20:00,40.23,40.26,40.19,40.26,14484.679665738162,18.5067,18.5205,18.4883,18.5205,14484.6797
2005-03-16 14:25:00,40.24,40.27,40.24,40.27,9470.752089136491,18.5113,18.5251,18.5113,18.5251,9470.7521
2005-03-16 14:30:00,40.27,40.27,40.19,40.22,21030.64066852368,18.5251,18.5251,18.4883,18.5021,21030.6407
2005-03-16 14:35:00,40.19,40.23,40.17,40.17,17966.57381615599,18.4883,18.5067,18.4791,18.4791,17966.5738
2005-03-16 14:40:00,40.18,40.2,40.16,40.19,22980.501392757666,18.4837,18.4929,18.4745,18.4883,22980.5014
2005-03-16 14:45:00,40.19,40.19,40.12,40.12,9331.476323119778,18.4883,18.4883,18.4561,18.4561,9331.4763
2005-03-16 14:50:00,40.12,40.15,40.09,40.11,12534.81894150418,18.4561,18.4699,18.4423,18.4515,12534.8189
2005-03-16 14:55:00,40.11,40.14,40.06,40.09,36768.802228412256,18.4515,18.4653,18.4285,18.4423,36768.8022
2005-03-16 15:00:00,40.09,40.11,40.07,40.07,11281.337047353762,18.4423,18.4515,18.4331,18.4331,11281.337
2005-03-16 15:05:00,40.06,40.21,40.05,40.21,30362.116991643456,18.4285,18.4975,18.4239,18.4975,30362.117
2005-03-16 15:10:00,40.22,40.22,40.14,40.14,14206.128133704737,18.5021,18.5021,18.4653,18.4653,14206.1281
2005-03-16 15:15:00,40.15,40.21,40.15,40.18,29665.73816155989,18.4699,18.4975,18.4699,18.4837,29665.7382
2005-03-16 15:20:00,40.18,40.19,40.11,40.19,22284.122562674096,18.4837,18.4883,18.4515,18.4883,22284.1226
2005-03-16 15:25:00,40.19,40.19,40.15,40.17,23955.43175487465,18.4883,18.4883,18.4699,18.4791,23955.4318
2005-03-16 15:30:00,40.16,40.21,40.16,40.2,31615.598885793872,18.4745,18.4975,18.4745,18.4929,31615.5989
2005-03-16 15:35:00,40.21,40.29,40.2,40.28,57799.442896935936,18.4975,18.5343,18.4929,18.5297,57799.4429
2005-03-16 15:40:00,40.28,40.29,40.27,40.29,25487.4651810585,18.5297,18.5343,18.5251,18.5343,25487.4652
2005-03-16 15:45:00,40.29,40.29,40.28,40.29,32590.529247910865,18.5343,18.5343,18.5297,18.5343,32590.5292
2005-03-16 15:50:00,40.29,40.3,40.19,40.2,74512.53481894151,18.5343,18.5389,18.4883,18.4929,74512.5348
2005-03-16 15:55:00,40.2,40.21,40.16,40.2,91922.00557103063,18.4929,18.4975,18.4745,18.4929,91922.0056
2005-03-17 09:30:00,40.25,40.35,40.25,40.28,38718.66295264624,18.5159,18.5619,18.5159,18.5297,38718.663
2005-03-17 09:35:00,40.27,40.31,40.21,40.24,24791.08635097493,18.5251,18.5435,18.4975,18.5113,24791.0864
2005-03-17 09:40:00,40.22,40.26,40.1,40.16,212534.8189415042,18.5021,18.5205,18.4469,18.4745,212534.8189
2005-03-17 09:45:00,40.19,40.24,40.14,40.22,23537.604456824512,18.4883,18.5113,18.4653,18.5021,23537.6045
2005-03-17 09:50:00,40.22,40.22,40.12,40.13,4317.548746518106,18.5021,18.5021,18.4561,18.4607,4317.5487
2005-03-17 09:55:00,40.13,40.24,40.11,40.16,18245.125348189416,18.4607,18.5113,18.4515,18.4745,18245.1253
2005-03-17 10:00:00,40.16,40.31,40.06,40.21,36490.25069637883,18.4745,18.5435,18.4285,18.4975,36490.2507
2005-03-17 10:05:00,40.2,40.28,40.19,40.28,14345.403899721448,18.4929,18.5297,18.4883,18.5297,14345.4039
2005-03-17 10:10:00,40.22,40.27,40.21,40.21,7520.891364902507,18.5021,18.5251,18.4975,18.4975,7520.8914
2005-03-17 10:15:00,40.22,40.24,40.18,40.19,20194.9860724234,18.5021,18.5113,18.4837,18.4883,20194.9861
2005-03-17 10:20:00,40.19,40.29,40.17,40.19,27576.601671309192,18.4883,18.5343,18.4791,18.4883,27576.6017
2005-03-17 10:25:00,40.24,40.24,40.21,40.24,34122.56267409471,18.5113,18.5113,18.4975,18.5113,34122.5627
2005-03-17 10:30:00,40.23,40.23,40.19,40.21,22841.225626740947,18.5067,18.5067,18.4883,18.4975,22841.2256
2005-03-17 10:35:00,40.22,40.24,40.19,40.19,10167.130919220055,18.5021,18.5113,18.4883,18.4883,10167.1309
2005-03-17 10:40:00,40.19,40.19,40.14,40.15,9610.027855153205,18.4883,18.4883,18.4653,18.4699,9610.0279
2005-03-17 10:45:00,40.15,40.16,40.14,40.16,11002.785515320336,18.4699,18.4745,18.4653,18.4745,11002.7855
2005-03-17 10:50:00,40.17,40.23,40.17,40.22,81337.04735376046,18.4791,18.5067,18.4791,18.5021,81337.0474
2005-03-17 10:55:00,40.21,40.29,40.21,40.29,40250.696378830085,18.4975,18.5343,18.4975,18.5343,40250.6964
2005-03-17 11:00:00,40.3,40.3,40.22,40.24,12256.267409470753,18.5389,18.5389,18.5021,18.5113,12256.2674
2005-03-17 11:05:00,40.26,40.29,40.21,40.29,17270.194986072423,18.5205,18.5343,18.4975,18.5343,17270.195
2005-03-17 11:10:00,40.25,40.32,40.22,40.22,27158.774373259053,18.5159,18.5481,18.5021,18.5021,27158.7744
2005-03-17 11:15:00,40.22,40.29,40.21,40.26,17966.57381615599,18.5021,18.5343,18.4975,18.5205,17966.5738
2005-03-17 11:20:00,40.26,40.33,40.25,40.33,9749.303621169916,18.5205,18.5527,18.5159,18.5527,9749.3036
2005-03-17 11:25:00,40.32,40.35,40.32,40.33,115181.05849582174,18.5481,18.5619,18.5481,18.5527,115181.0585
2005-03-17 11:30:00,40.33,40.34,40.3,40.3,10306.406685236769,18.5527,18.5573,18.5389,18.5389,10306.4067
2005-03-17 11:35:00,40.31,40.32,40.29,40.29,10724.23398328691,18.5435,18.5481,18.5343,18.5343,10724.234
2005-03-17 11:40:00,40.32,40.32,40.31,40.32,2646.239554317549,18.5481,18.5481,18.5435,18.5481,2646.2396
2005-03-17 11:45:00,40.33,40.34,40.3,40.32,9888.57938718663,18.5527,18.5573,18.5389,18.5481,9888.5794
2005-03-17 11:50:00,40.3,40.3,40.26,40.26,8495.821727019498,18.5389,18.5389,18.5205,18.5205,8495.8217
2005-03-17 11:55:00,40.27,40.29,40.27,40.27,8217.270194986073,18.5251,18.5343,18.5251,18.5251,8217.2702
2005-03-17 12:00:00,40.27,40.29,40.23,40.23,11281.337047353762,18.5251,18.5343,18.5067,18.5067,11281.337
2005-03-17 12:05:00,40.22,40.27,40.2,40.27,15320.33426183844,18.5021,18.5251,18.4929,18.5251,15320.3343
2005-03-17 12:10:00,40.27,40.28,40.23,40.28,17409.47075208914,18.5251,18.5297,18.5067,18.5297,17409.4708
2005-03-17 12:15:00,40.29,40.3,40.27,40.27,9610.027855153205,18.5343,18.5389,18.5251,18.5251,9610.0279
2005-03-17 12:20:00,40.27,40.29,40.26,40.26,20194.9860724234,18.5251,18.5343,18.5205,18.5205,20194.9861
2005-03-17 12:25:00,40.26,40.29,40.25,40.29,9749.303621169916,18.5205,18.5343,18.5159,18.5343,9749.3036
2005-03-17 12:30:00,40.28,40.32,40.28,40.32,17827.298050139278,18.5297,18.5481,18.5297,18.5481,17827.2981
2005-03-17 12:35:00,40.31,40.32,40.29,40.31,16713.091922005573,18.5435,18.5481,18.5343,18.5435,16713.0919
2005-03-17 12:40:00,40.3,40.3,40.24,40.24,11559.888579387189,18.5389,18.5389,18.5113,18.5113,11559.8886
2005-03-17 12:45:00,40.25,40.25,40.22,40.25,11699.1643454039,18.5159,18.5159,18.5021,18.5159,11699.1643
2005-03-17 12:50:00,40.26,40.27,40.26,40.27,2924.791086350975,18.5205,18.5251,18.5205,18.5251,2924.7911
2005-03-17 12:55:00,40.26,40.26,40.22,40.24,2646.239554317549,18.5205,18.5205,18.5021,18.5113,2646.2396
2005-03-17 13:00:00,40.24,40.27,40.23,40.27,9610.027855153205,18.5113,18.5251,18.5067,18.5251,9610.0279
2005-03-17 13:05:00,40.28,40.29,40.26,40.27,5849.58217270195,18.5297,18.5343,18.5205,18.5251,5849.5822
2005-03-17 13:10:00,40.27,40.27,40.19,40.23,14623.955431754875,18.5251,18.5251,18.4883,18.5067,14623.9554
2005-03-17 13:15:00,40.25,40.25,40.2,40.22,7660.167130919221,18.5159,18.5159,18.4929,18.5021,7660.1671
2005-03-17 13:20:00,40.21,40.26,40.2,40.22,12116.99164345404,18.4975,18.5205,18.4929,18.5021,12116.9916
2005-03-17 13:25:00,40.21,40.24,40.21,40.22,4456.824512534819,18.4975,18.5113,18.4975,18.5021,4456.8245
2005-03-17 13:30:00,40.21,40.27,40.19,40.27,18941.504178272982,18.4975,18.5251,18.4883,18.5251,18941.5042
2005-03-17 13:35:00,40.28,40.32,40.27,40.27,43732.59052924792,18.5297,18.5481,18.5251,18.5251,43732.5905
2005-03-17 13:40:00,40.27,40.28,40.25,40.25,6824.512534818942,18.5251,18.5297,18.5159,18.5159,6824.5125
2005-03-17 13:45:00,40.24,40.24,40.22,40.24,3481.8941504178274,18.5113,18.5113,18.5021,18.5113,3481.8942
2005-03-17 13:50:00,40.24,40.24,40.17,40.19,13927.57660167131,18.5113,18.5113,18.4791,18.4883,13927.5766
2005-03-17 13:55:00,40.19,40.22,40.18,40.21,12534.81894150418,18.4883,18.5021,18.4837,18.4975,12534.8189
2005-03-17 14:00:00,40.2,40.21,40.17,40.18,88857.93871866296,18.4929,18.4975,18.4791,18.4837,88857.9387
2005-03-17 14:05:00,40.18,40.2,40.15,40.18,17130.91922005571,18.4837,18.4929,18.4699,18.4837,17130.9192
2005-03-17 14:10:00,40.18,40.19,40.16,40.19,6406.6852367688025,18.4837,18.4883,18.4745,18.4883,6406.6852
2005-03-17 14:15:00,40.18,40.23,40.18,40.22,9888.57938718663,18.4837,18.5067,18.4837,18.5021,9888.5794
2005-03-17 14:20:00,40.24,40.28,40.21,40.28,42339.83286908078,18.5113,18.5297,18.4975,18.5297,42339.8329
2005-03-17 14:25:00,40.3,40.34,40.3,40.34,13927.57660167131,18.5389,18.5573,18.5389,18.5573,13927.5766
2005-03-17 14:30:00,40.33,40.34,40.26,40.29,24512.534818941505,18.5527,18.5573,18.5205,18.5343,24512.5348
2005-03-17 14:35:00,40.27,40.29,40.24,40.24,21727.01949860724,18.5251,18.5343,18.5113,18.5113,21727.0195
2005-03-17 14:40:00,40.25,40.32,40.25,40.27,60724.23398328691,18.5159,18.5481,18.5159,18.5251,60724.234
2005-03-17 14:45:00,40.27,40.32,40.26,40.3,28690.807799442897,18.5251,18.5481,18.5205,18.5389,28690.8078
2005-03-17 14:50:00,40.3,40.33,40.29,40.32,8913.649025069639,18.5389,18.5527,18.5343,18.5481,8913.649
2005-03-17 14:55:00,40.32,40.35,40.31,40.35,90947.07520891364,18.5481,18.5619,18.5435,18.5619,90947.0752
2005-03-17 15:00:00,40.35,40.35,40.29,40.31,41086.35097493036,18.5619,18.5619,18.5343,18.5435,41086.351
2005-03-17 15:05:00,40.3,40.35,40.29,40.34,38857.93871866296,18.5389,18.5619,18.5343,18.5573,38857.9387
2005-03-17 15:10:00,40.34,40.35,40.29,40.29,26323.119777158776,18.5573,18.5619,18.5343,18.5343,26323.1198
2005-03-17 15:15:00,40.29,40.34,40.29,40.33,41643.45403899722,18.5343,18.5573,18.5343,18.5527,41643.454
2005-03-17 15:20:00,40.32,40.34,40.32,40.34,26462.395543175488,18.5481,18.5573,18.5481,18.5573,26462.3955
2005-03-17 15:25:00,40.35,40.37,40.32,40.33,56545.96100278552,18.5619,18.5711,18.5481,18.5527,56545.961
2005-03-17 15:30:00,40.33,40.33,40.32,40.33,15041.782729805014,18.5527,18.5527,18.5481,18.5527,15041.7827
2005-03-17 15:35:00,40.33,40.41,40.33,40.36,36490.25069637883,18.5527,18.5895,18.5527,18.5665,36490.2507
2005-03-17 15:40:00,40.37,40.37,40.28,40.28,24512.534818941505,18.5711,18.5711,18.5297,18.5297,24512.5348
2005-03-17 15:45:00,40.29,40.3,40.22,40.22,36490.25069637883,18.5343,18.5389,18.5021,18.5021,36490.2507
2005-03-17 15:50:00,40.22,40.22,40.18,40.21,39693.59331476323,18.5021,18.5021,18.4837,18.4975,39693.5933
2005-03-17 15:55:00,40.21,40.25,40.19,40.24,45961.00278551533,18.4975,18.5159,18.4883,18.5113,45961.0028
2005-03-18 09:30:00,40.35,40.44,40.34,40.34,490250.6963788301,18.5619,18.6033,18.5573,18.5573,490250.6964
2005-03-18 09:35:00,40.34,40.36,40.24,40.28,41643.45403899722,18.5573,18.5665,18.5113,18.5297,41643.454
2005-03-18 09:40:00,40.29,40.34,40.29,40.34,15738.16155988858,18.5343,18.5573,18.5343,18.5573,15738.1616
2005-03-18 09:45:00,40.32,40.34,40.22,40.22,23676.880222841228,18.5481,18.5573,18.5021,18.5021,23676.8802
2005-03-18 09:50:00,40.23,40.28,40.14,40.2,13788.300835654596,18.5067,18.5297,18.4653,18.4929,13788.3008
2005-03-18 09:55:00,40.2,40.22,40.14,40.21,22423.398328690808,18.4929,18.5021,18.4653,18.4975,22423.3983
2005-03-18 10:00:00,40.22,40.24,40.15,40.16,14623.955431754875,18.5021,18.5113,18.4699,18.4745,14623.9554
2005-03-18 10:05:00,40.14,40.19,40.11,40.15,13091.922005571032,18.4653,18.4883,18.4515,18.4699,13091.922
2005-03-18 10:10:00,40.16,40.28,40.16,40.24,34818.94150417828,18.4745,18.5297,18.4745,18.5113,34818.9415
2005-03-18 10:15:00,40.24,40.24,40.15,40.16,19220.05571030641,18.5113,18.5113,18.4699,18.4745,19220.0557
2005-03-18 10:20:00,40.17,40.2,40.17,40.19,9331.476323119778,18.4791,18.4929,18.4791,18.4883,9331.4763
2005-03-18 10:25:00,40.18,40.19,40.17,40.17,12395.543175487466,18.4837,18.4883,18.4791,18.4791,12395.5432
2005-03-18 10:30:00,40.18,40.2,40.17,40.17,23119.777158774374,18.4837,18.4929,18.4791,18.4791,23119.7772
2005-03-18 10:35:00,40.17,40.19,40.14,40.14,22701.949860724235,18.4791,18.4883,18.4653,18.4653,22701.9499
2005-03-18 10:40:00,40.16,40.21,40.16,40.21,45403.89972144847,18.4745,18.4975,18.4745,18.4975,45403.8997
2005-03-18 10:45:00,40.2,40.2,40.17,40.19,14623.955431754875,18.4929,18.4929,18.4791,18.4883,14623.9554
2005-03-18 10:50:00,40.18,40.22,40.18,40.21,83286.90807799443,18.4837,18.5021,18.4837,18.4975,83286.9081
2005-03-18 10:55:00,40.25,40.25,40.2,40.23,74791.08635097493,18.5159,18.5159,18.4929,18.5067,74791.0864
2005-03-18 11:00:00,40.23,40.27,40.23,40.27,8217.270194986073,18.5067,18.5251,18.5067,18.5251,8217.2702
2005-03-18 11:05:00,40.27,40.28,40.26,40.27,13649.025069637884,18.5251,18.5297,18.5205,18.5251,13649.0251
2005-03-18 11:10:00,40.27,40.29,40.25,40.26,13509.74930362117,18.5251,18.5343,18.5159,18.5205,13509.7493
2005-03-18 11:15:00,40.27,40.27,40.24,40.24,4874.651810584958,18.5251,18.5251,18.5113,18.5113,4874.6518
2005-03-18 11:20:00,40.25,40.34,40.25,40.32,19777.15877437326,18.5159,18.5573,18.5159,18.5481,19777.1588
2005-03-18 11:25:00,40.32,40.32,40.28,40.32,16713.091922005573,18.5481,18.5481,18.5297,18.5481,16713.0919
2005-03-18 11:30:00,40.33,40.39,40.3,40.32,29665.73816155989,18.5527,18.5803,18.5389,18.5481,29665.7382
2005-03-18 11:35:00,40.32,40.33,40.28,40.29,21727.01949860724,18.5481,18.5527,18.5297,18.5343,21727.0195
2005-03-18 11:40:00,40.29,40.31,40.29,40.3,78272.98050139277,18.5343,18.5435,18.5343,18.5389,78272.9805
2005-03-18 11:45:00,40.3,40.3,40.24,40.24,151949.860724234,18.5389,18.5389,18.5113,18.5113,151949.8607
2005-03-18 11:50:00,40.25,40.27,40.25,40.26,7938.718662952647,18.5159,18.5251,18.5159,18.5205,7938.7187
2005-03-18 11:55:00,40.26,40.27,40.22,40.24,10863.50974930362,18.5205,18.5251,18.5021,18.5113,10863.5097
2005-03-18 12:00:00,40.23,40.24,40.22,40.24,47910.86350974931,18.5067,18.5113,18.5021,18.5113,47910.8635
2005-03-18 12:05:00,40.24,40.27,40.22,40.25,3342.6183844011143,18.5113,18.5251,18.5021,18.5159,3342.6184
2005-03-18 12:10:00,40.26,40.35,40.25,40.35,11281.337047353762,18.5205,18.5619,18.5159,18.5619,11281.337
2005-03-18 12:15:00,40.37,40.37,40.34,40.34,10027.855153203343,18.5711,18.5711,18.5573,18.5573,10027.8552
2005-03-18 12:20:00,40.34,40.34,40.24,40.24,10445.682451253482,18.5573,18.5573,18.5113,18.5113,10445.6825
2005-03-18 12:25:00,40.25,40.27,40.21,40.22,11559.888579387189,18.5159,18.5251,18.4975,18.5021,11559.8886
2005-03-18 12:30:00,40.22,40.25,40.21,40.25,17130.91922005571,18.5021,18.5159,18.4975,18.5159,17130.9192
2005-03-18 12:35:00,40.25,40.25,40.21,40.22,5153.203342618384,18.5159,18.5159,18.4975,18.5021,5153.2033
2005-03-18 12:40:00,40.23,40.3,40.23,40.3,17688.022284122562,18.5067,18.5389,18.5067,18.5389,17688.0223
2005-03-18 12:45:00,40.29,40.3,40.26,40.26,5571.030640668524,18.5343,18.5389,18.5205,18.5205,5571.0306
2005-03-18 12:50:00,40.27,40.27,40.24,40.24,12674.094707520891,18.5251,18.5251,18.5113,18.5113,12674.0947
2005-03-18 12:55:00,40.24,40.25,40.23,40.24,13509.74930362117,18.5113,18.5159,18.5067,18.5113,13509.7493
2005-03-18 13:00:00,40.24,40.24,40.2,40.2,11977.715877437327,18.5113,18.5113,18.4929,18.4929,11977.7159
2005-03-18 13:05:00,40.2,40.21,40.15,40.16,25069.63788300836,18.4929,18.4975,18.4699,18.4745,25069.6379
2005-03-18 13:10:00,40.16,40.19,40.16,40.17,30640.668523676883,18.4745,18.4883,18.4745,18.4791,30640.6685
2005-03-18 13:15:00,40.17,40.2,40.16,40.19,34401.114206128135,18.4791,18.4929,18.4745,18.4883,34401.1142
2005-03-18 13:20:00,40.17,40.19,40.15,40.15,41364.902506963794,18.4791,18.4883,18.4699,18.4699,41364.9025
2005-03-18 13:25:00,40.16,40.17,40.14,40.17,34540.38997214485,18.4745,18.4791,18.4653,18.4791,34540.39
2005-03-18 13:30:00,40.17,40.21,40.17,40.19,64206.12813370474,18.4791,18.4975,18.4791,18.4883,64206.1281
2005-03-18 13:35:00,40.19,40.19,40.16,40.16,7660.167130919221,18.4883,18.4883,18.4745,18.4745,7660.1671
2005-03-18 13:40:00,40.16,40.16,40.14,40.16,31337.04735376045,18.4745,18.4745,18.4653,18.4745,31337.0474
2005-03-18 13:45:00,40.14,40.14,40.11,40.11,12813.370473537603,18.4653,18.4653,18.4515,18.4515,12813.3705
2005-03-18 13:50:00,40.11,40.13,40.1,40.11,9610.027855153205,18.4515,18.4607,18.4469,18.4515,9610.0279
2005-03-18 13:55:00,40.1,40.16,40.09,40.16,23676.880222841228,18.4469,18.4745,18.4423,18.4745,23676.8802
2005-03-18 14:00:00,40.16,40.17,40.14,40.16,17966.57381615599,18.4745,18.4791,18.4653,18.4745,17966.5738
2005-03-18 14:05:00,40.17,40.18,40.14,40.16,31197.771587743733,18.4791,18.4837,18.4653,18.4745,31197.7716
2005-03-18 14:10:00,40.16,40.16,40.13,40.14,11142.061281337048,18.4745,18.4745,18.4607,18.4653,11142.0613
2005-03-18 14:15:00,40.14,40.14,40.07,40.1,22144.846796657384,18.4653,18.4653,18.4331,18.4469,22144.8468
2005-03-18 14:20:00,40.11,40.12,40.11,40.11,9052.924791086352,18.4515,18.4561,18.4515,18.4515,9052.9248
2005-03-18 14:25:00,40.11,40.16,40.11,40.16,10445.682451253482,18.4515,18.4745,18.4515,18.4745,10445.6825
2005-03-18 14:30:00,40.15,40.21,40.15,40.2,38857.93871866296,18.4699,18.4975,18.4699,18.4929,38857.9387
2005-03-18 14:35:00,40.2,40.2,40.17,40.18,19220.05571030641,18.4929,18.4929,18.4791,18.4837,19220.0557
2005-03-18 14:40:00,40.19,40.2,40.18,40.2,7381.615598885794,18.4883,18.4929,18.4837,18.4929,7381.6156
2005-03-18 14:45:00,40.2,40.21,40.14,40.16,18384.401114206128,18.4929,18.4975,18.4653,18.4745,18384.4011
2005-03-18 14:50:00,40.17,40.18,40.09,40.13,21587.74373259053,18.4791,18.4837,18.4423,18.4607,21587.7437
2005-03-18 14:55:00,40.12,40.19,40.12,40.19,8635.097493036212,18.4561,18.4883,18.4561,18.4883,8635.0975
2005-03-18 15:00:00,40.19,40.2,40.09,40.09,25348.189415041783,18.4883,18.4929,18.4423,18.4423,25348.1894
2005-03-18 15:05:00,40.1,40.11,40.07,40.11,19359.33147632312,18.4469,18.4515,18.4331,18.4515,19359.3315
2005-03-18 15:10:00,40.1,40.17,40.09,40.16,19637.883008356548,18.4469,18.4791,18.4423,18.4745,19637.883
2005-03-18 15:15:00,40.16,40.2,40.16,40.19,19777.15877437326,18.4745,18.4929,18.4745,18.4883,19777.1588
2005-03-18 15:20:00,40.19,40.21,40.15,40.21,27019.49860724234,18.4883,18.4975,18.4699,18.4975,27019.4986
2005-03-18 15:25:00,40.21,40.21,40.18,40.19,29665.73816155989,18.4975,18.4975,18.4837,18.4883,29665.7382
2005-03-18 15:30:00,40.19,40.21,40.18,40.21,41504.178272980505,18.4883,18.4975,18.4837,18.4975,41504.1783
2005-03-18 15:35:00,40.21,40.22,40.19,40.21,21169.91643454039,18.4975,18.5021,18.4883,18.4975,21169.9164
2005-03-18 15:40:00,40.2,40.28,40.2,40.28,70612.81337047354,18.4929,18.5297,18.4929,18.5297,70612.8134
2005-03-18 15:45:00,40.28,40.32,40.27,40.28,97075.20891364902,18.5297,18.5481,18.5251,18.5297,97075.2089
2005-03-18 15:50:00,40.27,40.28,40.25,40.26,95961.00278551532,18.5251,18.5297,18.5159,18.5205,95961.0028
2005-03-18 15:55:00,40.26,40.27,40.22,40.22,69777.15877437327,18.5205,18.5251,18.5021,18.5021,69777.1588
2005-03-21 09:30:00,40.29,40.29,40.19,40.24,17270.194986072423,18.5343,18.5343,18.4883,18.5113,17270.195
2005-03-21 09:35:00,40.24,40.33,40.24,40.3,22005.57103064067,18.5113,18.5527,18.5113,18.5389,22005.571
2005-03-21 09:40:00,40.27,40.44,40.27,40.32,28551.532033426185,18.5251,18.6033,18.5251,18.5481,28551.532
2005-03-21 09:45:00,40.28,40.35,40.23,40.24,17130.91922005571,18.5297,18.5619,18.5067,18.5113,17130.9192
2005-03-21 09:50:00,40.24,40.3,40.24,40.29,5292.479108635098,18.5113,18.5389,18.5113,18.5343,5292.4791
2005-03-21 09:55:00,40.29,40.35,40.29,40.32,21448.46796657382,18.5343,18.5619,18.5343,18.5481,21448.468
2005-03-21 10:00:00,40.32,40.33,40.3,40.3,5013.927576601672,18.5481,18.5527,18.5389,18.5389,5013.9276
2005-03-21 10:05:00,40.29,40.37,40.24,40.35,56824.51253481895,18.5343,18.5711,18.5113,18.5619,56824.5125
2005-03-21 10:10:00,40.35,40.42,40.33,40.42,63091.92200557103,18.5619,18.5941,18.5527,18.5941,63091.922
2005-03-21 10:15:00,40.42,40.5,40.39,40.39,51253.48189415042,18.5941,18.6309,18.5803,18.5803,51253.4819
2005-03-21 10:20:00,40.37,40.41,40.32,40.37,7381.615598885794,18.5711,18.5895,18.5481,18.5711,7381.6156
2005-03-21 10:25:00,40.35,40.46,40.35,40.44,11142.061281337048,18.5619,18.6125,18.5619,18.6033,11142.0613
2005-03-21 10:30:00,40.39,40.4,40.25,40.27,36211.69916434541,18.5803,18.5849,18.5159,18.5251,36211.6992
2005-03-21 10:35:00,40.27,40.28,40.19,40.22,33426.183844011146,18.5251,18.5297,18.4883,18.5021,33426.1838
2005-03-21 10:40:00,40.24,40.24,40.17,40.19,10167.130919220055,18.5113,18.5113,18.4791,18.4883,10167.1309
2005-03-21 10:45:00,40.19,40.22,40.19,40.22,18384.401114206128,18.4883,18.5021,18.4883,18.5021,18384.4011
2005-03-21 10:50:00,40.21,40.22,40.19,40.21,26323.119777158776,18.4975,18.5021,18.4883,18.4975,26323.1198
2005-03-21 10:55:00,40.21,40.24,40.21,40.24,9192.200557103064,18.4975,18.5113,18.4975,18.5113,9192.2006
2005-03-21 11:00:00,40.24,40.29,40.22,40.23,20473.537604456826,18.5113,18.5343,18.5021,18.5067,20473.5376
2005-03-21 11:05:00,40.24,40.24,40.19,40.2,20055.710306406687,18.5113,18.5113,18.4883,18.4929,20055.7103
2005-03-21 11:10:00,40.18,40.18,40.04,40.04,23119.777158774374,18.4837,18.4837,18.4193,18.4193,23119.7772
2005-03-21 11:15:00,40.06,40.11,40.06,40.11,12256.267409470753,18.4285,18.4515,18.4285,18.4515,12256.2674
2005-03-21 11:20:00,40.1,40.16,40.1,40.16,11838.440111420614,18.4469,18.4745,18.4469,18.4745,11838.4401
2005-03-21 11:25:00,40.17,40.17,40.09,40.09,5988.857938718664,18.4791,18.4791,18.4423,18.4423,5988.8579
2005-03-21 11:30:00,40.08,40.09,40.06,40.09,11420.612813370471,18.4377,18.4423,18.4285,18.4423,11420.6128
2005-03-21 11:35:00,40.13,40.2,40.12,40.19,5849.58217270195,18.4607,18.4929,18.4561,18.4883,5849.5822
2005-03-21 11:40:00,40.18,40.23,40.18,40.2,10724.23398328691,18.4837,18.5067,18.4837,18.4929,10724.234
2005-03-21 11:45:00,40.22,40.22,40.19,40.21,13649.025069637884,18.5021,18.5021,18.4883,18.4975,13649.0251
2005-03-21 11:50:00,40.21,40.24,40.19,40.22,13649.025069637884,18.4975,18.5113,18.4883,18.5021,13649.0251
2005-03-21 11:55:00,40.22,40.23,40.19,40.23,7381.615598885794,18.5021,18.5067,18.4883,18.5067,7381.6156
2005-03-21 12:00:00,40.24,40.38,40.24,40.34,9749.303621169916,18.5113,18.5757,18.5113,18.5573,9749.3036
2005-03-21 12:05:00,40.34,40.34,40.3,40.3,5013.927576601672,18.5573,18.5573,18.5389,18.5389,5013.9276
2005-03-21 12:10:00,40.32,40.42,40.32,40.37,14484.679665738162,18.5481,18.5941,18.5481,18.5711,14484.6797
2005-03-21 12:15:00,40.36,40.39,40.34,40.39,8356.545961002786,18.5665,18.5803,18.5573,18.5803,8356.546
2005-03-21 12:20:00,40.38,40.38,40.31,40.32,8774.373259052925,18.5757,18.5757,18.5435,18.5481,8774.3733
2005-03-21 12:25:00,40.32,40.34,40.32,40.32,4317.548746518106,18.5481,18.5573,18.5481,18.5481,4317.5487
2005-03-21 12:30:00,40.32,40.32,40.23,40.26,3342.6183844011143,18.5481,18.5481,18.5067,18.5205,3342.6184
2005-03-21 12:35:00,40.27,40.29,40.27,40.28,2646.239554317549,18.5251,18.5343,18.5251,18.5297,2646.2396
2005-03-21 12:40:00,40.28,40.28,40.25,40.28,2089.1364902506966,18.5297,18.5297,18.5159,18.5297,2089.1365
2005-03-21 12:45:00,40.29,40.32,40.29,40.31,2367.688022284123,18.5343,18.5481,18.5343,18.5435,2367.688
2005-03-21 12:50:00,40.32,40.32,40.28,40.3,10027.855153203343,18.5481,18.5481,18.5297,18.5389,10027.8552
2005-03-21 12:55:00,40.3,40.31,40.29,40.3,5710.306406685237,18.5389,18.5435,18.5343,18.5389,5710.3064
2005-03-21 13:00:00,40.31,40.32,40.27,40.29,6685.236768802229,18.5435,18.5481,18.5251,18.5343,6685.2368
2005-03-21 13:05:00,40.29,40.34,40.28,40.34,9052.924791086352,18.5343,18.5573,18.5297,18.5573,9052.9248
2005-03-21 13:10:00,40.36,40.36,40.31,40.31,8356.545961002786,18.5665,18.5665,18.5435,18.5435,8356.546
2005-03-21 13:15:00,40.29,40.34,40.29,40.32,8217.270194986073,18.5343,18.5573,18.5343,18.5481,8217.2702
2005-03-21 13:20:00,40.31,40.32,40.25,40.27,6685.236768802229,18.5435,18.5481,18.5159,18.5251,6685.2368
2005-03-21 13:25:00,40.27,40.29,40.25,40.25,4874.651810584958,18.5251,18.5343,18.5159,18.5159,4874.6518
2005-03-21 13:30:00,40.25,40.29,40.24,40.29,5849.58217270195,18.5159,18.5343,18.5113,18.5343,5849.5822
2005-03-21 13:35:00,40.3,40.37,40.29,40.37,6128.133704735376,18.5389,18.5711,18.5343,18.5711,6128.1337
2005-03-21 13:40:00,40.37,40.39,40.37,40.39,2089.1364902506966,18.5711,18.5803,18.5711,18.5803,2089.1365
2005-03-21 13:45:00,40.39,40.42,40.39,40.42,2228.4122562674097,18.5803,18.5941,18.5803,18.5941,2228.4123
2005-03-21 13:50:00,40.42,40.42,40.42,40.42,4038.99721448468,18.5941,18.5941,18.5941,18.5941,4038.9972
2005-03-21 13:55:00,40.42,40.44,40.42,40.44,8774.373259052925,18.5941,18.6033,18.5941,18.6033,8774.3733
2005-03-21 14:00:00,40.44,40.44,40.34,40.36,13927.57660167131,18.6033,18.6033,18.5573,18.5665,13927.5766
2005-03-21 14:05:00,40.36,40.36,40.34,40.34,5013.927576601672,18.5665,18.5665,18.5573,18.5573,5013.9276
2005-03-21 14:10:00,40.35,40.35,40.28,40.28,5849.58217270195,18.5619,18.5619,18.5297,18.5297,5849.5822
2005-03-21 14:15:00,40.27,40.28,40.24,40.28,4874.651810584958,18.5251,18.5297,18.5113,18.5297,4874.6518
2005-03-21 14:20:00,40.27,40.27,40.18,40.2,6128.133704735376,18.5251,18.5251,18.4837,18.4929,6128.1337
2005-03-21 14:25:00,40.2,40.29,40.2,40.27,14066.852367688023,18.4929,18.5343,18.4929,18.5251,14066.8524
2005-03-21 14:30:00,40.27,40.37,40.27,40.36,10167.130919220055,18.5251,18.5711,18.5251,18.5665,10167.1309
2005-03-21 14:35:00,40.37,40.44,40.36,40.41,7103.064066852368,18.5711,18.6033,18.5665,18.5895,7103.0641
2005-03-21 14:40:00,40.41,40.42,40.38,40.38,10724.23398328691,18.5895,18.5941,18.5757,18.5757,10724.234
2005-03-21 14:45:00,40.37,40.37,40.34,40.35,16434.540389972146,18.5711,18.5711,18.5573,18.5619,16434.5404
2005-03-21 14:50:00,40.35,40.35,40.29,40.29,14066.852367688023,18.5619,18.5619,18.5343,18.5343,14066.8524
2005-03-21 14:55:00,40.29,40.32,40.27,40.29,8495.821727019498,18.5343,18.5481,18.5251,18.5343,8495.8217
2005-03-21 15:00:00,40.3,40.32,40.28,40.32,14484.679665738162,18.5389,18.5481,18.5297,18.5481,14484.6797
2005-03-21 15:05:00,40.32,40.32,40.29,40.31,6406.6852367688025,18.5481,18.5481,18.5343,18.5435,6406.6852
2005-03-21 15:10:00,40.31,40.32,40.27,40.3,8913.649025069639,18.5435,18.5481,18.5251,18.5389,8913.649
2005-03-21 15:15:00,40.32,40.32,40.3,40.32,13231.197771587744,18.5481,18.5481,18.5389,18.5481,13231.1978
2005-03-21 15:20:00,40.31,40.32,40.27,40.29,47493.03621169917,18.5435,18.5481,18.5251,18.5343,47493.0362
2005-03-21 15:25:00,40.29,40.33,40.28,40.29,70055.71030640669,18.5343,18.5527,18.5297,18.5343,70055.7103
2005-03-21 15:30:00,40.29,40.29,40.24,40.27,43871.86629526463,18.5343,18.5343,18.5113,18.5251,43871.8663
2005-03-21 15:35:00,40.27,40.29,40.25,40.25,11281.337047353762,18.5251,18.5343,18.5159,18.5159,11281.337
2005-03-21 15:40:00,40.24,40.25,40.21,40.21,18105.849582172705,18.5113,18.5159,18.4975,18.4975,18105.8496
2005-03-21 15:45:00,40.21,40.22,40.18,40.19,25905.29247910864,18.4975,18.5021,18.4837,18.4883,25905.2925
2005-03-21 15:50:00,40.18,40.2,40.17,40.17,21169.91643454039,18.4837,18.4929,18.4791,18.4791,21169.9164
2005-03-21 15:55:00,40.17,40.18,40.16,40.17,23955.43175487465,18.4791,18.4837,18.4745,18.4791,23955.4318
2005-03-22 09:30:00,40.1,40.21,40.07,40.07,37883.008356545964,18.4469,18.4975,18.4331,18.4331,37883.0084
2005-03-22 09:35:00,40.08,40.34,40.08,40.29,38579.38718662953,18.4377,18.5573,18.4377,18.5343,38579.3872
2005-03-22 09:40:00,40.31,40.42,40.28,40.41,11559.888579387189,18.5435,18.5941,18.5297,18.5895,11559.8886
2005-03-22 09:45:00,40.37,40.37,40.11,40.24,28690.807799442897,18.5711,18.5711,18.4515,18.5113,28690.8078
2005-03-22 09:50:00,40.22,40.24,40.13,40.18,13231.197771587744,18.5021,18.5113,18.4607,18.4837,13231.1978
2005-03-22 09:55:00,40.19,40.21,40.16,40.19,24233.98328690808,18.4883,18.4975,18.4745,18.4883,24233.9833
2005-03-22 10:00:00,40.17,40.2,40.11,40.11,14484.679665738162,18.4791,18.4929,18.4515,18.4515,14484.6797
2005-03-22 10:05:00,40.11,40.19,40.11,40.19,19220.05571030641,18.4515,18.4883,18.4515,18.4883,19220.0557
2005-03-22 10:10:00,40.19,40.26,40.14,40.16,20334.26183844012,18.4883,18.5205,18.4653,18.4745,20334.2618
2005-03-22 10:15:00,40.14,40.21,40.14,40.19,43871.86629526463,18.4653,18.4975,18.4653,18.4883,43871.8663
2005-03-22 10:20:00,40.2,40.24,40.16,40.24,19637.883008356548,18.4929,18.5113,18.4745,18.5113,19637.883
2005-03-22 10:25:00,40.25,40.28,40.17,40.19,10167.130919220055,18.5159,18.5297,18.4791,18.4883,10167.1309
2005-03-22 10:30:00,40.17,40.2,40.17,40.17,10863.50974930362,18.4791,18.4929,18.4791,18.4791,10863.5097
2005-03-22 10:35:00,40.18,40.21,40.17,40.17,11002.785515320336,18.4837,18.4975,18.4791,18.4791,11002.7855
2005-03-22 10:40:00,40.17,40.18,40.16,40.16,3342.6183844011143,18.4791,18.4837,18.4745,18.4745,3342.6184
2005-03-22 10:45:00,40.16,40.22,40.15,40.2,17130.91922005571,18.4745,18.5021,18.4699,18.4929,17130.9192
2005-03-22 10:50:00,40.19,40.21,40.19,40.2,22701.949860724235,18.4883,18.4975,18.4883,18.4929,22701.9499
2005-03-22 10:55:00,40.19,40.24,40.19,40.21,15041.782729805014,18.4883,18.5113,18.4883,18.4975,15041.7827
2005-03-22 11:00:00,40.21,40.21,40.18,40.2,28969.359331476324,18.4975,18.4975,18.4837,18.4929,28969.3593
2005-03-22 11:05:00,40.19,40.19,40.16,40.16,6963.788300835655,18.4883,18.4883,18.4745,18.4745,6963.7883
2005-03-22 11:10:00,40.16,40.17,40.16,40.17,5013.927576601672,18.4745,18.4791,18.4745,18.4791,5013.9276
2005-03-22 11:15:00,40.17,40.24,40.15,40.15,24373.2590529248,18.4791,18.5113,18.4699,18.4699,24373.2591
2005-03-22 11:20:00,40.16,40.18,40.16,40.17,12256.267409470753,18.4745,18.4837,18.4745,18.4791,12256.2674
2005-03-22 11:25:00,40.17,40.17,40.14,40.16,5571.030640668524,18.4791,18.4791,18.4653,18.4745,5571.0306
2005-03-22 11:30:00,40.16,40.19,40.15,40.18,21309.192200557103,18.4745,18.4883,18.4699,18.4837,21309.1922
2005-03-22 11:35:00,40.18,40.18,40.16,40.16,9888.57938718663,18.4837,18.4837,18.4745,18.4745,9888.5794
2005-03-22 11:40:00,40.16,40.18,40.16,40.17,13509.74930362117,18.4745,18.4837,18.4745,18.4791,13509.7493
2005-03-22 11:45:00,40.18,40.21,40.18,40.2,7242.339832869081,18.4837,18.4975,18.4837,18.4929,7242.3398
2005-03-22 11:50:00,40.21,40.27,40.21,40.26,87186.6295264624,18.4975,18.5251,18.4975,18.5205,87186.6295
2005-03-22 11:55:00,40.26,40.31,40.26,40.31,4735.376044568246,18.5205,18.5435,18.5205,18.5435,4735.376
2005-03-22 12:00:00,40.31,40.34,40.31,40.32,13231.197771587744,18.5435,18.5573,18.5435,18.5481,13231.1978
2005-03-22 12:05:00,40.34,40.34,40.29,40.29,5153.203342618384,18.5573,18.5573,18.5343,18.5343,5153.2033
2005-03-22 12:10:00,40.29,40.34,40.29,40.34,6685.236768802229,18.5343,18.5573,18.5343,18.5573,6685.2368
2005-03-22 12:15:00,40.32,40.32,40.27,40.27,6685.236768802229,18.5481,18.5481,18.5251,18.5251,6685.2368
2005-03-22 12:20:00,40.27,40.27,40.24,40.24,5153.203342618384,18.5251,18.5251,18.5113,18.5113,5153.2033
2005-03-22 12:25:00,40.25,40.29,40.25,40.29,11002.785515320336,18.5159,18.5343,18.5159,18.5343,11002.7855
2005-03-22 12:30:00,40.29,40.29,40.25,40.26,3203.342618384401,18.5343,18.5343,18.5159,18.5205,3203.3426
2005-03-22 12:35:00,40.25,40.28,40.25,40.28,6128.133704735376,18.5159,18.5297,18.5159,18.5297,6128.1337
2005-03-22 12:40:00,40.28,40.31,40.28,40.31,5849.58217270195,18.5297,18.5435,18.5297,18.5435,5849.5822
2005-03-22 12:45:00,40.32,40.32,40.28,40.3,6963.788300835655,18.5481,18.5481,18.5297,18.5389,6963.7883
2005-03-22 12:50:00,40.3,40.31,40.29,40.29,5292.479108635098,18.5389,18.5435,18.5343,18.5343,5292.4791
2005-03-22 12:55:00,40.29,40.3,40.27,40.3,6545.961002785516,18.5343,18.5389,18.5251,18.5389,6545.961
2005-03-22 13:00:00,40.31,40.31,40.29,40.3,2924.791086350975,18.5435,18.5435,18.5343,18.5389,2924.7911
2005-03-22 13:05:00,40.29,40.29,40.27,40.29,5710.306406685237,18.5343,18.5343,18.5251,18.5343,5710.3064
2005-03-22 13:10:00,40.28,40.28,40.26,40.26,7381.615598885794,18.5297,18.5297,18.5205,18.5205,7381.6156
2005-03-22 13:15:00,40.25,40.27,40.24,40.27,5849.58217270195,18.5159,18.5251,18.5113,18.5251,5849.5822
2005-03-22 13:20:00,40.27,40.29,40.27,40.29,6128.133704735376,18.5251,18.5343,18.5251,18.5343,6128.1337
2005-03-22 13:25:00,40.28,40.31,40.28,40.31,3899.721448467967,18.5297,18.5435,18.5297,18.5435,3899.7214
2005-03-22 13:30:00,40.3,40.32,40.28,40.29,7520.891364902507,18.5389,18.5481,18.5297,18.5343,7520.8914
2005-03-22 13:35:00,40.29,40.32,40.28,40.29,22980.501392757666,18.5343,18.5481,18.5297,18.5343,22980.5014
2005-03-22 13:40:00,40.31,40.33,40.31,40.32,6545.961002785516,18.5435,18.5527,18.5435,18.5481,6545.961
2005-03-22 13:45:00,40.32,40.32,40.27,40.27,16016.713091922007,18.5481,18.5481,18.5251,18.5251,16016.7131
2005-03-22 13:50:00,40.27,40.28,40.27,40.27,10724.23398328691,18.5251,18.5297,18.5251,18.5251,10724.234
2005-03-22 13:55:00,40.27,40.27,40.24,40.26,13231.197771587744,18.5251,18.5251,18.5113,18.5205,13231.1978
2005-03-22 14:00:00,40.26,40.29,40.25,40.29,20752.089136490253,18.5205,18.5343,18.5159,18.5343,20752.0891
2005-03-22 14:05:00,40.29,40.36,40.29,40.36,7660.167130919221,18.5343,18.5665,18.5343,18.5665,7660.1671
2005-03-22 14:10:00,40.36,40.39,40.31,40.31,8495.821727019498,18.5665,18.5803,18.5435,18.5435,8495.8217
2005-03-22 14:15:00,40.32,40.38,40.27,40.36,18105.849582172705,18.5481,18.5757,18.5251,18.5665,18105.8496
2005-03-22 14:20:00,40.36,40.36,40.04,40.15,35376.044568245125,18.5665,18.5665,18.4193,18.4699,35376.0446
2005-03-22 14:25:00,40.16,40.19,40.11,40.11,32033.42618384401,18.4745,18.4883,18.4515,18.4515,32033.4262
2005-03-22 14:30:00,40.11,40.27,40.11,40.21,11699.1643454039,18.4515,18.5251,18.4515,18.4975,11699.1643
2005-03-22 14:35:00,40.22,40.22,40.04,40.05,18384.401114206128,18.5021,18.5021,18.4193,18.4239,18384.4011
2005-03-22 14:40:00,40.07,40.07,39.91,39.91,32451.25348189416,18.4331,18.4331,18.3595,18.3595,32451.2535
2005-03-22 14:45:00,39.91,40.12,39.91,40.04,28412.25626740948,18.3595,18.4561,18.3595,18.4193,28412.2563
2005-03-22 14:50:00,40.04,40.12,40.0,40.06,52089.1364902507,18.4193,18.4561,18.4009,18.4285,52089.1365
2005-03-22 14:55:00,40.09,40.16,40.04,40.09,25766.01671309192,18.4423,18.4745,18.4193,18.4423,25766.0167
2005-03-22 15:00:00,40.09,40.13,39.99,40.09,30362.116991643456,18.4423,18.4607,18.3963,18.4423,30362.117
2005-03-22 15:05:00,40.07,40.09,39.92,39.94,27158.774373259053,18.4331,18.4423,18.3641,18.3733,27158.7744
2005-03-22 15:10:00,39.94,39.97,39.91,39.93,33983.28690807799,18.3733,18.3871,18.3595,18.3687,33983.2869
2005-03-22 15:15:00,39.93,39.99,39.86,39.99,32869.08077994429,18.3687,18.3963,18.3365,18.3963,32869.0808
2005-03-22 15:20:00,39.96,40.08,39.94,40.05,31754.874651810587,18.3825,18.4377,18.3733,18.4239,31754.8747
2005-03-22 15:25:00,40.05,40.08,39.98,40.08,19637.883008356548,18.4239,18.4377,18.3917,18.4377,19637.883
2005-03-22 15:30:00,40.05,40.05,39.99,40.02,35376.044568245125,18.4239,18.4239,18.3963,18.4101,35376.0446
2005-03-22 15:35:00,40.02,40.02,39.88,39.88,31894.1504178273,18.4101,18.4101,18.3457,18.3457,31894.1504
2005-03-22 15:40:00,39.87,39.94,39.85,39.89,45961.00278551533,18.3411,18.3733,18.3319,18.3503,45961.0028
2005-03-22 15:45:00,39.88,39.92,39.85,39.88,20891.364902506964,18.3457,18.3641,18.3319,18.3457,20891.3649
2005-03-22 15:50:00,39.88,39.92,39.86,39.86,30362.116991643456,18.3457,18.3641,18.3365,18.3365,30362.117
2005-03-22 15:55:00,39.86,39.88,39.85,39.85,27298.05013927577,18.3365,18.3457,18.3319,18.3319,27298.0501
2005-03-23 09:30:00,39.83,39.84,39.68,39.84,59331.47632311978,18.3227,18.3273,18.2537,18.3273,59331.4763
2005-03-23 09:35:00,39.84,39.93,39.61,39.61,25487.4651810585,18.3273,18.3687,18.2215,18.2215,25487.4652
2005-03-23 09:40:00,39.62,40.03,39.6,39.89,53760.44568245126,18.2261,18.4147,18.2169,18.3503,53760.4457
2005-03-23 09:45:00,39.91,39.96,39.84,39.91,22841.225626740947,18.3595,18.3825,18.3273,18.3595,22841.2256
2005-03-23 09:50:00,39.91,40.0,39.91,39.96,17270.194986072423,18.3595,18.4009,18.3595,18.3825,17270.195
2005-03-23 09:55:00,39.96,40.01,39.96,39.96,11281.337047353762,18.3825,18.4055,18.3825,18.3825,11281.337
2005-03-23 10:00:00,39.96,40.06,39.93,39.99,20891.364902506964,18.3825,18.4285,18.3687,18.3963,20891.3649
2005-03-23 10:05:00,40.01,40.24,39.98,40.24,13788.300835654596,18.4055,18.5113,18.3917,18.5113,13788.3008
2005-03-23 10:10:00,40.24,40.28,40.14,40.16,26880.22284122563,18.5113,18.5297,18.4653,18.4745,26880.2228
2005-03-23 10:15:00,40.16,40.21,40.16,40.21,11420.612813370471,18.4745,18.4975,18.4745,18.4975,11420.6128
2005-03-23 10:20:00,40.21,40.22,40.17,40.22,19777.15877437326,18.4975,18.5021,18.4791,18.5021,19777.1588
2005-03-23 10:25:00,40.24,40.26,40.09,40.13,36211.69916434541,18.5113,18.5205,18.4423,18.4607,36211.6992
2005-03-23 10:30:00,40.12,40.14,39.99,40.09,33008.356545961,18.4561,18.4653,18.3963,18.4423,33008.3565
2005-03-23 10:35:00,40.1,40.14,40.09,40.09,16573.816155988858,18.4469,18.4653,18.4423,18.4423,16573.8162
2005-03-23 10:40:00,40.07,40.14,40.06,40.13,19916.43454038997,18.4331,18.4653,18.4285,18.4607,19916.4345
2005-03-23 10:45:00,40.13,40.13,40.04,40.06,14066.852367688023,18.4607,18.4607,18.4193,18.4285,14066.8524
2005-03-23 10:50:00,40.06,40.09,40.01,40.09,16295.264623955432,18.4285,18.4423,18.4055,18.4423,16295.2646
2005-03-23 10:55:00,40.09,40.11,40.06,40.11,66016.713091922,18.4423,18.4515,18.4285,18.4515,66016.7131
2005-03-23 11:00:00,40.11,40.11,40.07,40.09,31197.771587743733,18.4515,18.4515,18.4331,18.4423,31197.7716
2005-03-23 11:05:00,40.1,40.17,40.1,40.17,70334.26183844011,18.4469,18.4791,18.4469,18.4791,70334.2618
2005-03-23 11:10:00,40.17,40.24,40.16,40.24,51949.86072423399,18.4791,18.5113,18.4745,18.5113,51949.8607
2005-03-23 11:15:00,40.21,40.27,40.21,40.27,72423.39832869082,18.4975,18.5251,18.4975,18.5251,72423.3983
2005-03-23 11:20:00,40.28,40.31,40.26,40.3,24233.98328690808,18.5297,18.5435,18.5205,18.5389,24233.9833
2005-03-23 11:25:00,40.3,40.36,40.29,40.36,29247.91086350975,18.5389,18.5665,18.5343,18.5665,29247.9109
2005-03-23 11:30:00,40.37,40.37,40.28,40.28,19220.05571030641,18.5711,18.5711,18.5297,18.5297,19220.0557
2005-03-23 11:35:00,40.27,40.34,40.25,40.25,27019.49860724234,18.5251,18.5573,18.5159,18.5159,27019.4986
2005-03-23 11:40:00,40.26,40.37,40.25,40.37,23398.3286908078,18.5205,18.5711,18.5159,18.5711,23398.3287
2005-03-23 11:45:00,40.36,40.37,40.36,40.37,22284.122562674096,18.5665,18.5711,18.5665,18.5711,22284.1226
2005-03-23 11:50:00,40.37,40.39,40.35,40.35,26044.56824512535,18.5711,18.5803,18.5619,18.5619,26044.5682
2005-03-23 11:55:00,40.34,40.45,40.33,40.45,63091.92200557103,18.5573,18.6079,18.5527,18.6079,63091.922
2005-03-23 12:00:00,40.45,40.5,40.44,40.45,15459.610027855157,18.6079,18.6309,18.6033,18.6079,15459.61
2005-03-23 12:05:00,40.45,40.55,40.45,40.55,42339.83286908078,18.6079,18.6539,18.6079,18.6539,42339.8329
2005-03-23 12:10:00,40.55,40.67,40.55,40.65,41643.45403899722,18.6539,18.7091,18.6539,18.6999,41643.454
2005-03-23 12:15:00,40.65,40.65,40.64,40.65,21866.29526462396,18.6999,18.6999,18.6953,18.6999,21866.2953
2005-03-23 12:20:00,40.65,40.69,40.65,40.68,10863.50974930362,18.6999,18.7183,18.6999,18.7137,10863.5097
2005-03-23 12:25:00,40.69,40.69,40.67,40.68,13649.025069637884,18.7183,18.7183,18.7091,18.7137,13649.0251
2005-03-23 12:30:00,40.72,40.74,40.69,40.69,22005.57103064067,18.7321,18.7413,18.7183,18.7183,22005.571
2005-03-23 12:35:00,40.69,40.69,40.64,40.64,25766.01671309192,18.7183,18.7183,18.6953,18.6953,25766.0167
2005-03-23 12:40:00,40.65,40.65,40.6,40.6,21866.29526462396,18.6999,18.6999,18.6769,18.6769,21866.2953
2005-03-23 12:45:00,40.61,40.62,40.6,40.6,5292.479108635098,18.6815,18.6861,18.6769,18.6769,5292.4791
2005-03-23 12:50:00,40.6,40.61,40.55,40.6,34958.21727019499,18.6769,18.6815,18.6539,18.6769,34958.2173
2005-03-23 12:55:00,40.6,40.6,40.57,40.58,20752.089136490253,18.6769,18.6769,18.6631,18.6677,20752.0891
2005-03-23 13:00:00,40.57,40.71,40.57,40.7,56824.51253481895,18.6631,18.7275,18.6631,18.7229,56824.5125
2005-03-23 13:05:00,40.7,40.72,40.69,40.72,10863.50974930362,18.7229,18.7321,18.7183,18.7321,10863.5097
2005-03-23 13:10:00,40.72,40.72,40.67,40.68,13649.025069637884,18.7321,18.7321,18.7091,18.7137,13649.0251
2005-03-23 13:15:00,40.68,40.68,40.66,40.67,15877.437325905294,18.7137,18.7137,18.7045,18.7091,15877.4373
2005-03-23 13:20:00,40.67,40.72,40.67,40.68,13509.74930362117,18.7091,18.7321,18.7091,18.7137,13509.7493
2005-03-23 13:25:00,40.68,40.69,40.63,40.64,13927.57660167131,18.7137,18.7183,18.6907,18.6953,13927.5766
2005-03-23 13:30:00,40.65,40.67,40.63,40.65,6545.961002785516,18.6999,18.7091,18.6907,18.6999,6545.961
2005-03-23 13:35:00,40.65,40.69,40.65,40.69,12395.543175487466,18.6999,18.7183,18.6999,18.7183,12395.5432
2005-03-23 13:40:00,40.7,40.75,40.7,40.75,8217.270194986073,18.7229,18.7459,18.7229,18.7459,8217.2702
2005-03-23 13:45:00,40.75,40.81,40.73,40.74,38022.28412256268,18.7459,18.7735,18.7367,18.7413,38022.2841
2005-03-23 13:50:00,40.73,40.79,40.72,40.78,14345.403899721448,18.7367,18.7643,18.7321,18.7597,14345.4039
2005-03-23 13:55:00,40.8,40.88,40.8,40.88,7381.615598885794,18.7689,18.8057,18.7689,18.8057,7381.6156
2005-03-23 14:00:00,40.88,40.91,40.88,40.89,33147.632311977715,18.8057,18.8195,18.8057,18.8103,33147.6323
2005-03-23 14:05:00,40.89,40.98,40.88,40.95,44289.69359331477,18.8103,18.8517,18.8057,18.8379,44289.6936
2005-03-23 14:10:00,40.95,40.96,40.91,40.95,23398.3286908078,18.8379,18.8425,18.8195,18.8379,23398.3287
2005-03-23 14:15:00,40.95,40.95,40.88,40.9,23816.15598885794,18.8379,18.8379,18.8057,18.8149,23816.156
2005-03-23 14:20:00,40.9,40.9,40.88,40.89,17827.298050139278,18.8149,18.8149,18.8057,18.8103,17827.2981
2005-03-23 14:25:00,40.89,40.9,40.88,40.89,30222.841225626744,18.8103,18.8149,18.8057,18.8103,30222.8412
2005-03-23 14:30:00,40.89,40.9,40.87,40.88,34958.21727019499,18.8103,18.8149,18.8011,18.8057,34958.2173
2005-03-23 14:35:00,40.88,40.89,40.83,40.89,40947.07520891365,18.8057,18.8103,18.7827,18.8103,40947.0752
2005-03-23 14:40:00,40.89,40.93,40.89,40.91,32869.08077994429,18.8103,18.8287,18.8103,18.8195,32869.0808
2005-03-23 14:45:00,40.91,40.95,40.91,40.95,19359.33147632312,18.8195,18.8379,18.8195,18.8379,19359.3315
2005-03-23 14:50:00,40.95,40.95,40.88,40.9,20194.9860724234,18.8379,18.8379,18.8057,18.8149,20194.9861
2005-03-23 14:55:00,40.9,40.9,40.85,40.86,20612.813370473537,18.8149,18.8149,18.7919,18.7965,20612.8134
2005-03-23 15:00:00,40.86,40.88,40.85,40.88,21030.64066852368,18.7965,18.8057,18.7919,18.8057,21030.6407
2005-03-23 15:05:00,40.88,40.88,40.8,40.81,35793.87186629527,18.8057,18.8057,18.7689,18.7735,35793.8719
2005-03-23 15:10:00,40.82,40.92,40.82,40.9,76880.22284122564,18.7781,18.8241,18.7781,18.8149,76880.2228
2005-03-23 15:15:00,40.9,40.93,40.86,40.9,42757.66016713092,18.8149,18.8287,18.7965,18.8149,42757.6602
2005-03-23 15:20:00,40.91,40.91,40.84,40.84,27715.877437325908,18.8195,18.8195,18.7873,18.7873,27715.8774
2005-03-23 15:25:00,40.84,40.96,40.83,40.96,28690.807799442897,18.7873,18.8425,18.7827,18.8425,28690.8078
2005-03-23 15:30:00,40.95,40.95,40.91,40.93,38997.21448467967,18.8379,18.8379,18.8195,18.8287,38997.2145
2005-03-23 15:35:00,40.93,40.95,40.93,40.95,29665.73816155989,18.8287,18.8379,18.8287,18.8379,29665.7382
2005-03-23 15:40:00,40.94,41.04,40.93,41.04,63649.025069637886,18.8333,18.8793,18.8287,18.8793,63649.0251
2005-03-23 15:45:00,41.07,41.12,41.03,41.03,81615.59888579388,18.8931,18.9161,18.8747,18.8747,81615.5989
2005-03-23 15:50:00,41.04,41.04,40.93,40.93,41922.00557103064,18.8793,18.8793,18.8287,18.8287,41922.0056
2005-03-23 15:55:00,40.93,40.93,40.84,40.85,51392.75766016713,18.8287,18.8287,18.7873,18.7919,51392.7577
2005-03-24 09:30:00,40.82,40.92,40.7,40.91,31337.04735376045,18.7781,18.8241,18.7229,18.8195,31337.0474
2005-03-24 09:35:00,40.9,41.05,40.88,41.0,27437.32590529248,18.8149,18.8839,18.8057,18.8609,27437.3259
2005-03-24 09:40:00,41.02,41.02,40.74,40.8,17827.298050139278,18.8701,18.8701,18.7413,18.7689,17827.2981
2005-03-24 09:45:00,40.79,40.8,40.68,40.73,18384.401114206128,18.7643,18.7689,18.7137,18.7367,18384.4011
2005-03-24 09:50:00,40.71,40.72,40.44,40.44,23955.43175487465,18.7275,18.7321,18.6033,18.6033,23955.4318
2005-03-24 09:55:00,40.52,40.78,40.47,40.65,21309.192200557103,18.6401,18.7597,18.6171,18.6999,21309.1922
2005-03-24 10:00:00,40.67,40.68,40.57,40.58,16434.540389972146,18.7091,18.7137,18.6631,18.6677,16434.5404
2005-03-24 10:05:00,40.57,40.6,40.53,40.6,22423.398328690808,18.6631,18.6769,18.6447,18.6769,22423.3983
2005-03-24 10:10:00,40.6,40.66,40.51,40.55,24651.810584958217,18.6769,18.7045,18.6355,18.6539,24651.8106
2005-03-24 10:15:00,40.55,40.58,40.51,40.55,18802.228412256267,18.6539,18.6677,18.6355,18.6539,18802.2284
2005-03-24 10:20:00,40.55,40.56,40.52,40.53,17966.57381615599,18.6539,18.6585,18.6401,18.6447,17966.5738
2005-03-24 10:25:00,40.52,40.65,40.52,40.63,19637.883008356548,18.6401,18.6999,18.6401,18.6907,19637.883
2005-03-24 10:30:00,40.65,40.72,40.65,40.67,28551.532033426185,18.6999,18.7321,18.6999,18.7091,28551.532
2005-03-24 10:35:00,40.67,40.75,40.65,40.71,14484.679665738162,18.7091,18.7459,18.6999,18.7275,14484.6797
2005-03-24 10:40:00,40.72,40.76,40.66,40.76,10863.50974930362,18.7321,18.7505,18.7045,18.7505,10863.5097
2005-03-24 10:45:00,40.76,40.76,40.6,40.6,16295.264623955432,18.7505,18.7505,18.6769,18.6769,16295.2646
2005-03-24 10:50:00,40.6,40.72,40.6,40.72,12813.370473537603,18.6769,18.7321,18.6769,18.7321,12813.3705
2005-03-24 10:55:00,40.72,40.77,40.72,40.77,12952.64623955432,18.7321,18.7551,18.7321,18.7551,12952.6462
2005-03-24 11:00:00,40.77,40.81,40.74,40.79,31754.874651810587,18.7551,18.7735,18.7413,18.7643,31754.8747
2005-03-24 11:05:00,40.8,40.8,40.65,40.75,23676.880222841228,18.7689,18.7689,18.6999,18.7459,23676.8802
2005-03-24 11:10:00,40.77,40.81,40.71,40.73,28133.704735376046,18.7551,18.7735,18.7275,18.7367,28133.7047
2005-03-24 11:15:00,40.75,40.82,40.75,40.8,14623.955431754875,18.7459,18.7781,18.7459,18.7689,14623.9554
2005-03-24 11:20:00,40.8,40.85,40.8,40.83,14484.679665738162,18.7689,18.7919,18.7689,18.7827,14484.6797
2005-03-24 11:25:00,40.83,40.84,40.78,40.81,14066.852367688023,18.7827,18.7873,18.7597,18.7735,14066.8524
2005-03-24 11:30:00,40.83,40.86,40.81,40.86,12674.094707520891,18.7827,18.7965,18.7735,18.7965,12674.0947
2005-03-24 11:35:00,40.85,40.88,40.81,40.88,15738.16155988858,18.7919,18.8057,18.7735,18.8057,15738.1616
2005-03-24 11:40:00,40.88,40.9,40.87,40.89,9888.57938718663,18.8057,18.8149,18.8011,18.8103,9888.5794
2005-03-24 11:45:00,40.89,40.94,40.89,40.93,8495.821727019498,18.8103,18.8333,18.8103,18.8287,8495.8217
2005-03-24 11:50:00,40.93,40.95,40.92,40.94,3760.4456824512536,18.8287,18.8379,18.8241,18.8333,3760.4457
2005-03-24 11:55:00,40.95,40.98,40.85,40.85,32590.529247910865,18.8379,18.8517,18.7919,18.7919,32590.5292
2005-03-24 12:00:00,40.85,40.88,40.85,40.88,9192.200557103064,18.7919,18.8057,18.7919,18.8057,9192.2006
2005-03-24 12:05:00,40.88,40.97,40.88,40.97,12395.543175487466,18.8057,18.8471,18.8057,18.8471,12395.5432
2005-03-24 12:10:00,40.98,41.0,40.95,41.0,14623.955431754875,18.8517,18.8609,18.8379,18.8609,14623.9554
2005-03-24 12:15:00,41.0,41.03,40.95,40.98,16434.540389972146,18.8609,18.8747,18.8379,18.8517,16434.5404
2005-03-24 12:20:00,40.98,40.98,40.94,40.94,7520.891364902507,18.8517,18.8517,18.8333,18.8333,7520.8914
2005-03-24 12:25:00,40.95,41.01,40.94,41.01,6685.236768802229,18.8379,18.8655,18.8333,18.8655,6685.2368
2005-03-24 12:30:00,41.0,41.05,41.0,41.05,7242.339832869081,18.8609,18.8839,18.8609,18.8839,7242.3398
2005-03-24 12:35:00,41.05,41.16,41.05,41.16,11559.888579387189,18.8839,18.9345,18.8839,18.9345,11559.8886
2005-03-24 12:40:00,41.13,41.13,41.1,41.1,3203.342618384401,18.9207,18.9207,18.9069,18.9069,3203.3426
2005-03-24 12:45:00,41.11,41.11,41.06,41.06,48746.51810584959,18.9115,18.9115,18.8885,18.8885,48746.5181
2005-03-24 12:50:00,41.06,41.06,41.0,41.03,29108.63509749304,18.8885,18.8885,18.8609,18.8747,29108.6351
2005-03-24 12:55:00,41.03,41.06,41.02,41.06,5571.030640668524,18.8747,18.8885,18.8701,18.8885,5571.0306
2005-03-24 13:00:00,41.06,41.06,41.03,41.05,31894.1504178273,18.8885,18.8885,18.8747,18.8839,31894.1504
2005-03-24 13:05:00,41.07,41.08,41.04,41.06,4596.100278551532,18.8931,18.8977,18.8793,18.8885,4596.1003
2005-03-24 13:10:00,41.03,41.07,41.03,41.07,43732.59052924792,18.8747,18.8931,18.8747,18.8931,43732.5905
2005-03-24 13:15:00,41.06,41.09,41.04,41.08,8356.545961002786,18.8885,18.9023,18.8793,18.8977,8356.546
2005-03-24 13:20:00,41.09,41.14,41.08,41.08,13091.922005571032,18.9023,18.9253,18.8977,18.8977,13091.922
2005-03-24 13:25:00,41.11,41.13,41.11,41.12,26323.119777158776,18.9115,18.9207,18.9115,18.9161,26323.1198
2005-03-24 13:30:00,41.11,41.13,41.11,41.12,7520.891364902507,18.9115,18.9207,18.9115,18.9161,7520.8914
2005-03-24 13:35:00,41.12,41.18,41.12,41.17,10724.23398328691,18.9161,18.9437,18.9161,18.9391,10724.234
2005-03-24 13:40:00,41.17,41.18,41.14,41.15,8356.545961002786,18.9391,18.9437,18.9253,18.9299,8356.546
2005-03-24 13:45:00,41.15,41.16,41.12,41.12,18384.401114206128,18.9299,18.9345,18.9161,18.9161,18384.4011
2005-03-24 13:50:00,41.12,41.12,41.1,41.1,45961.00278551533,18.9161,18.9161,18.9069,18.9069,45961.0028
2005-03-24 13:55:00,41.09,41.14,41.07,41.14,17688.022284122562,18.9023,18.9253,18.8931,18.9253,17688.0223
2005-03-24 14:00:00,41.14,41.16,41.12,41.16,5710.306406685237,18.9253,18.9345,18.9161,18.9345,5710.3064
2005-03-24 14:05:00,41.16,41.21,41.14,41.18,13370.473537604455,18.9345,18.9575,18.9253,18.9437,13370.4735
2005-03-24 14:10:00,41.18,41.22,41.16,41.21,21866.29526462396,18.9437,18.9621,18.9345,18.9575,21866.2953
2005-03-24 14:15:00,41.21,41.21,41.15,41.16,16016.713091922007,18.9575,18.9575,18.9299,18.9345,16016.7131
2005-03-24 14:20:00,41.13,41.13,41.11,41.12,12813.370473537603,18.9207,18.9207,18.9115,18.9161,12813.3705
2005-03-24 14:25:00,41.11,41.13,41.11,41.11,33983.28690807799,18.9115,18.9207,18.9115,18.9115,33983.2869
2005-03-24 14:30:00,41.12,41.15,41.11,41.12,17827.298050139278,18.9161,18.9299,18.9115,18.9161,17827.2981
2005-03-24 14:35:00,41.13,41.13,41.11,41.12,16295.264623955432,18.9207,18.9207,18.9115,18.9161,16295.2646
2005-03-24 14:40:00,41.12,41.13,41.1,41.12,44011.14206128134,18.9161,18.9207,18.9069,18.9161,44011.1421
2005-03-24 14:45:00,41.11,41.11,41.05,41.05,11977.715877437327,18.9115,18.9115,18.8839,18.8839,11977.7159
2005-03-24 14:50:00,41.05,41.08,41.04,41.08,12952.64623955432,18.8839,18.8977,18.8793,18.8977,12952.6462
2005-03-24 14:55:00,41.08,41.12,41.08,41.11,7242.339832869081,18.8977,18.9161,18.8977,18.9115,7242.3398
2005-03-24 15:00:00,41.11,41.12,41.07,41.08,6824.512534818942,18.9115,18.9161,18.8931,18.8977,6824.5125
2005-03-24 15:05:00,41.07,41.08,41.07,41.07,26183.844011142064,18.8931,18.8977,18.8931,18.8931,26183.844
2005-03-24 15:10:00,41.07,41.08,41.07,41.07,4735.376044568246,18.8931,18.8977,18.8931,18.8931,4735.376
2005-03-24 15:15:00,41.07,41.09,41.07,41.08,27715.877437325908,18.8931,18.9023,18.8931,18.8977,27715.8774
2005-03-24 15:20:00,41.08,41.11,41.06,41.11,19359.33147632312,18.8977,18.9115,18.8885,18.9115,19359.3315
2005-03-24 15:25:00,41.1,41.13,41.07,41.08,25487.4651810585,18.9069,18.9207,18.8931,18.8977,25487.4652
2005-03-24 15:30:00,41.07,41.1,41.06,41.09,69220.0557103064,18.8931,18.9069,18.8885,18.9023,69220.0557
2005-03-24 15:35:00,41.1,41.11,41.07,41.08,28272.98050139276,18.9069,18.9115,18.8931,18.8977,28272.9805
2005-03-24 15:40:00,41.08,41.1,41.07,41.08,44428.96935933148,18.8977,18.9069,18.8931,18.8977,44428.9694
2005-03-24 15:45:00,41.09,41.12,41.07,41.09,34122.56267409471,18.9023,18.9161,18.8931,18.9023,34122.5627
2005-03-24 15:50:00,41.09,41.21,41.09,41.17,61142.06128133705,18.9023,18.9575,18.9023,18.9391,61142.0613
2005-03-24 15:55:00,41.17,41.17,41.06,41.06,57103.06406685237,18.9391,18.9391,18.8885,18.8885,57103.0641
2005-03-28 09:30:00,39.63,40.19,39.25,39.56,264763.2311977716,18.2307,18.4883,18.0559,18.1985,264763.2312
2005-03-28 09:35:00,39.6,39.73,39.42,39.49,159052.92479108635,18.2169,18.2767,18.1341,18.1663,159052.9248
2005-03-28 09:40:00,39.42,39.6,39.38,39.52,199442.89693593315,18.1341,18.2169,18.1157,18.1801,199442.8969
2005-03-28 09:45:00,39.52,39.53,39.35,39.4,138579.38718662952,18.1801,18.1847,18.1019,18.1249,138579.3872
2005-03-28 09:50:00,39.4,39.43,39.27,39.28,160863.50974930363,18.1249,18.1387,18.0651,18.0697,160863.5097
2005-03-28 09:55:00,39.31,39.31,38.99,39.06,141922.00557103066,18.0835,18.0835,17.9363,17.9685,141922.0056
2005-03-28 10:00:00,39.06,39.22,39.06,39.1,193871.86629526463,17.9685,18.0421,17.9685,17.9869,193871.8663
2005-03-28 10:05:00,39.1,39.15,39.06,39.13,193732.59052924791,17.9869,18.0099,17.9685,18.0007,193732.5905
2005-03-28 10:10:00,39.15,39.15,38.84,38.95,149025.06963788302,18.0099,18.0099,17.8673,17.9179,149025.0696
2005-03-28 10:15:00,38.95,39.04,38.9,38.94,150139.2757660167,17.9179,17.9593,17.8949,17.9133,150139.2758
2005-03-28 10:20:00,38.92,38.99,38.87,38.93,44986.072423398335,17.9041,17.9363,17.8811,17.9087,44986.0724
2005-03-28 10:25:00,38.96,39.03,38.92,38.97,109331.4763231198,17.9225,17.9547,17.9041,17.9271,109331.4763
2005-03-28 10:30:00,38.98,39.04,38.82,38.92,175626.74094707522,17.9317,17.9593,17.8581,17.9041,175626.7409
2005-03-28 10:35:00,38.92,39.02,38.81,39.01,141225.62674094707,17.9041,17.9501,17.8535,17.9455,141225.6267
2005-03-28 10:40:00,39.01,39.06,38.98,39.02,112395.54317548747,17.9455,17.9685,17.9317,17.9501,112395.5432
2005-03-28 10:45:00,39.02,39.06,38.99,39.04,178133.70473537606,17.9501,17.9685,17.9363,17.9593,178133.7047
2005-03-28 10:50:00,39.04,39.06,38.84,38.86,107660.16713091925,17.9593,17.9685,17.8673,17.8765,107660.1671
2005-03-28 10:55:00,38.86,38.97,38.86,38.94,47353.760445682456,17.8765,17.9271,17.8765,17.9133,47353.7604
2005-03-28 11:00:00,38.94,39.02,38.94,38.99,79805.01392757661,17.9133,17.9501,17.9133,17.9363,79805.0139
2005-03-28 11:05:00,38.88,39.04,38.88,39.04,84818.94150417828,17.8857,17.9593,17.8857,17.9593,84818.9415
2005-03-28 11:10:00,39.03,39.08,38.99,39.04,145125.34818941506,17.9547,17.9777,17.9363,17.9593,145125.3482
2005-03-28 11:15:00,39.06,39.06,39.01,39.06,64902.50696378831,17.9685,17.9685,17.9455,17.9685,64902.507
2005-03-28 11:20:00,39.02,39.03,38.97,39.01,93175.48746518108,17.9501,17.9547,17.9271,17.9455,93175.4875
2005-03-28 11:25:00,39.01,39.04,38.99,39.02,41086.35097493036,17.9455,17.9593,17.9363,17.9501,41086.351
2005-03-28 11:30:00,39.02,39.03,38.99,38.99,192618.38440111425,17.9501,17.9547,17.9363,17.9363,192618.3844
2005-03-28 11:35:00,38.99,39.01,38.97,38.97,267130.91922005574,17.9363,17.9455,17.9271,17.9271,267130.9192
2005-03-28 11:40:00,38.97,38.99,38.95,38.96,181754.8746518106,17.9271,17.9363,17.9179,17.9225,181754.8747
2005-03-28 11:45:00,38.95,38.96,38.91,38.92,209888.57938718665,17.9179,17.9225,17.8995,17.9041,209888.5794
2005-03-28 11:50:00,38.92,38.92,38.84,38.87,66852.36768802229,17.9041,17.9041,17.8673,17.8811,66852.3677
2005-03-28 11:55:00,38.87,38.92,38.87,38.9,35793.87186629527,17.8811,17.9041,17.8811,17.8949,35793.8719
2005-03-28 12:00:00,38.9,38.92,38.87,38.88,98885.7938718663,17.8949,17.9041,17.8811,17.8857,98885.7939
2005-03-28 12:05:00,38.88,38.89,38.79,38.81,159192.20055710306,17.8857,17.8903,17.8443,17.8535,159192.2006
2005-03-28 12:10:00,38.82,38.84,38.76,38.8,114763.2311977716,17.8581,17.8673,17.8305,17.8489,114763.2312
2005-03-28 12:15:00,38.8,38.81,38.77,38.78,68384.40111420614,17.8489,17.8535,17.8351,17.8397,68384.4011
2005-03-28 12:20:00,38.77,38.77,38.66,38.71,85236.76880222841,17.8351,17.8351,17.7845,17.8075,85236.7688
2005-03-28 12:25:00,38.72,38.75,38.7,38.71,142339.8328690808,17.8121,17.8259,17.8029,17.8075,142339.8329
2005-03-28 12:30:00,38.71,38.71,38.61,38.62,130083.56545961004,17.8075,17.8075,17.7615,17.7661,130083.5655
2005-03-28 12:35:00,38.63,38.63,38.35,38.35,140947.07520891365,17.7707,17.7707,17.6419,17.6419,140947.0752
2005-03-28 12:40:00,38.36,38.38,38.3,38.34,265320.33426183846,17.6465,17.6557,17.6189,17.6373,265320.3343
2005-03-28 12:45:00,38.31,38.32,38.1,38.11,82033.42618384401,17.6235,17.6281,17.5269,17.5315,82033.4262
2005-03-28 12:50:00,38.1,38.3,37.95,38.23,109331.4763231198,17.5269,17.6189,17.4579,17.5867,109331.4763
2005-03-28 12:55:00,38.24,38.24,38.13,38.13,29944.28969359332,17.5913,17.5913,17.5407,17.5407,29944.2897
2005-03-28 13:00:00,38.13,38.28,38.09,38.28,142896.93593314764,17.5407,17.6097,17.5223,17.6097,142896.9359
2005-03-28 13:05:00,38.28,38.34,38.2,38.22,62395.543175487466,17.6097,17.6373,17.5729,17.5821,62395.5432
2005-03-28 13:10:00,38.23,38.35,38.22,38.31,61142.06128133705,17.5867,17.6419,17.5821,17.6235,61142.0613
2005-03-28 13:15:00,38.31,38.38,38.3,38.32,79944.28969359332,17.6235,17.6557,17.6189,17.6281,79944.2897
2005-03-28 13:20:00,38.32,38.43,38.32,38.43,70194.9860724234,17.6281,17.6787,17.6281,17.6787,70194.9861
2005-03-28 13:25:00,38.43,38.48,38.41,38.46,35236.76880222841,17.6787,17.7017,17.6695,17.6925,35236.7688
2005-03-28 13:30:00,38.46,38.56,38.46,38.5,36490.25069637883,17.6925,17.7385,17.6925,17.7109,36490.2507
2005-03-28 13:35:00,38.48,38.48,38.36,38.42,52785.51532033426,17.7017,17.7017,17.6465,17.6741,52785.5153
2005-03-28 13:40:00,38.43,38.56,38.43,38.47,59749.30362116992,17.6787,17.7385,17.6787,17.6971,59749.3036
2005-03-28 13:45:00,38.47,38.47,38.41,38.41,37883.008356545964,17.6971,17.6971,17.6695,17.6695,37883.0084
2005-03-28 13:50:00,38.38,38.51,38.38,38.51,56267.40947075209,17.6557,17.7155,17.6557,17.7155,56267.4095
2005-03-28 13:55:00,38.5,38.63,38.46,38.63,118941.50417827298,17.7109,17.7707,17.6925,17.7707,118941.5042
2005-03-28 14:00:00,38.65,38.82,38.64,38.66,86490.25069637883,17.7799,17.8581,17.7753,17.7845,86490.2507
2005-03-28 14:05:00,38.66,38.75,38.62,38.7,68384.40111420614,17.7845,17.8259,17.7661,17.8029,68384.4011
2005-03-28 14:10:00,38.69,38.81,38.68,38.81,216434.54038997216,17.7983,17.8535,17.7937,17.8535,216434.5404
2005-03-28 14:15:00,38.82,39.02,38.71,38.71,72841.22562674095,17.8581,17.9501,17.8075,17.8075,72841.2256
2005-03-28 14:20:00,38.71,38.75,38.63,38.69,35376.044568245125,17.8075,17.8259,17.7707,17.7983,35376.0446
2005-03-28 14:25:00,38.69,38.77,38.66,38.76,92896.93593314764,17.7983,17.8351,17.7845,17.8305,92896.9359
2005-03-28 14:30:00,38.74,38.77,38.71,38.76,182590.5292479109,17.8213,17.8351,17.8075,17.8305,182590.5292
2005-03-28 14:35:00,38.76,38.96,38.75,38.91,123955.43175487466,17.8305,17.9225,17.8259,17.8995,123955.4318
2005-03-28 14:40:00,38.92,39.01,38.88,38.9,102646.23955431757,17.9041,17.9455,17.8857,17.8949,102646.2396
2005-03-28 14:45:00,38.9,38.95,38.85,38.85,77437.32590529248,17.8949,17.9179,17.8719,17.8719,77437.3259
2005-03-28 14:50:00,38.86,38.92,38.82,38.85,79944.28969359332,17.8765,17.9041,17.8581,17.8719,79944.2897
2005-03-28 14:55:00,38.86,38.9,38.75,38.75,70055.71030640669,17.8765,17.8949,17.8259,17.8259,70055.7103
2005-03-28 15:00:00,38.73,38.87,38.72,38.87,43593.3147632312,17.8167,17.8811,17.8121,17.8811,43593.3148
2005-03-28 15:05:00,38.87,38.87,38.83,38.84,73259.05292479109,17.8811,17.8811,17.8627,17.8673,73259.0529
2005-03-28 15:10:00,38.85,38.89,38.84,38.85,97493.03621169916,17.8719,17.8903,17.8673,17.8719,97493.0362
2005-03-28 15:15:00,38.84,38.86,38.81,38.81,208913.64902506964,17.8673,17.8765,17.8535,17.8535,208913.649
2005-03-28 15:20:00,38.82,38.85,38.7,38.77,100278.55153203344,17.8581,17.8719,17.8029,17.8351,100278.5515
2005-03-28 15:25:00,38.78,38.78,38.7,38.77,101532.03342618384,17.8397,17.8397,17.8029,17.8351,101532.0334
2005-03-28 15:30:00,38.77,38.77,38.72,38.73,63231.197771587744,17.8351,17.8351,17.8121,17.8167,63231.1978
2005-03-28 15:35:00,38.73,38.74,38.72,38.73,69359.33147632312,17.8167,17.8213,17.8121,17.8167,69359.3315
2005-03-28 15:40:00,38.74,38.77,38.72,38.75,134122.56267409472,17.8213,17.8351,17.8121,17.8259,134122.5627
2005-03-28 15:45:00,38.75,38.76,38.63,38.66,98050.13927576602,17.8259,17.8305,17.7707,17.7845,98050.1393
2005-03-28 15:50:00,38.67,38.7,38.64,38.69,67270.19498607243,17.7891,17.8029,17.7753,17.7983,67270.195
2005-03-28 15:55:00,38.69,38.7,38.59,38.61,90529.24791086352,17.7983,17.8029,17.7523,17.7615,90529.2479
2005-03-29 09:30:00,38.88,39.1,38.77,38.84,216434.54038997216,17.8857,17.9869,17.8351,17.8673,216434.5404
2005-03-29 09:35:00,38.84,38.99,38.84,38.98,148607.24233983288,17.8673,17.9363,17.8673,17.9317,148607.2423
2005-03-29 09:40:00,38.99,39.1,38.98,39.1,92061.28133704736,17.9363,17.9869,17.9317,17.9869,92061.2813
2005-03-29 09:45:00,39.04,39.1,39.02,39.06,93036.21169916436,17.9593,17.9869,17.9501,17.9685,93036.2117
2005-03-29 09:50:00,39.07,39.24,38.92,39.24,74373.2590529248,17.9731,18.0513,17.9041,18.0513,74373.2591
2005-03-29 09:55:00,39.18,39.26,39.13,39.2,45961.00278551533,18.0237,18.0605,18.0007,18.0329,45961.0028
2005-03-29 10:00:00,39.2,39.28,39.11,39.15,66573.81615598887,18.0329,18.0697,17.9915,18.0099,66573.8162
2005-03-29 10:05:00,39.15,39.2,39.06,39.06,149164.34540389973,18.0099,18.0329,17.9685,17.9685,149164.3454
2005-03-29 10:10:00,39.06,39.06,39.0,39.0,83844.01114206128,17.9685,17.9685,17.9409,17.9409,83844.0111
2005-03-29 10:15:00,39.0,39.04,38.96,39.04,78969.35933147633,17.9409,17.9593,17.9225,17.9593,78969.3593
2005-03-29 10:20:00,39.03,39.06,38.99,39.02,50557.10306406685,17.9547,17.9685,17.9363,17.9501,50557.1031
2005-03-29 10:25:00,39.02,39.06,39.0,39.04,39554.31754874652,17.9501,17.9685,17.9409,17.9593,39554.3175
2005-03-29 10:30:00,39.04,39.06,38.99,39.02,24373.2590529248,17.9593,17.9685,17.9363,17.9501,24373.2591
2005-03-29 10:35:00,39.03,39.06,39.02,39.04,36768.802228412256,17.9547,17.9685,17.9501,17.9593,36768.8022
2005-03-29 10:40:00,39.05,39.06,38.97,39.04,41225.62674094708,17.9639,17.9685,17.9271,17.9593,41225.6267
2005-03-29 10:45:00,39.05,39.06,39.0,39.02,39972.14484679666,17.9639,17.9685,17.9409,17.9501,39972.1448
2005-03-29 10:50:00,39.02,39.02,38.99,39.01,44428.96935933148,17.9501,17.9501,17.9363,17.9455,44428.9694
2005-03-29 10:55:00,39.02,39.04,38.97,38.98,53342.61838440112,17.9501,17.9593,17.9271,17.9317,53342.6184
2005-03-29 11:00:00,38.97,39.02,38.92,39.02,35376.044568245125,17.9271,17.9501,17.9041,17.9501,35376.0446
2005-03-29 11:05:00,39.02,39.04,39.0,39.01,19498.60724233984,17.9501,17.9593,17.9409,17.9455,19498.6072
2005-03-29 11:10:00,39.0,39.01,38.94,38.96,27994.42896935933,17.9409,17.9455,17.9133,17.9225,27994.429
2005-03-29 11:15:00,38.96,39.02,38.95,39.01,32172.70194986073,17.9225,17.9501,17.9179,17.9455,32172.7019
2005-03-29 11:20:00,39.02,39.04,39.01,39.02,22423.398328690808,17.9501,17.9593,17.9455,17.9501,22423.3983
2005-03-29 11:25:00,39.03,39.03,38.95,38.99,18384.401114206128,17.9547,17.9547,17.9179,17.9363,18384.4011
2005-03-29 11:30:00,39.0,39.02,39.0,39.01,94011.14206128134,17.9409,17.9501,17.9409,17.9455,94011.1421
2005-03-29 11:35:00,39.02,39.03,38.99,39.01,24094.707520891367,17.9501,17.9547,17.9363,17.9455,24094.7075
2005-03-29 11:40:00,39.01,39.01,38.97,38.97,16155.98885793872,17.9455,17.9455,17.9271,17.9271,16155.9889
2005-03-29 11:45:00,38.97,38.97,38.95,38.97,21448.46796657382,17.9271,17.9271,17.9179,17.9271,21448.468
2005-03-29 11:50:00,38.96,38.97,38.94,38.95,39415.04178272981,17.9225,17.9271,17.9133,17.9179,39415.0418
2005-03-29 11:55:00,38.95,38.97,38.95,38.97,30640.668523676883,17.9179,17.9271,17.9179,17.9271,30640.6685
2005-03-29 12:00:00,38.97,38.98,38.95,38.95,22980.501392757666,17.9271,17.9317,17.9179,17.9179,22980.5014
2005-03-29 12:05:00,38.95,38.97,38.95,38.97,26462.395543175488,17.9179,17.9271,17.9179,17.9271,26462.3955
2005-03-29 12:10:00,38.96,38.97,38.94,38.97,20055.710306406687,17.9225,17.9271,17.9133,17.9271,20055.7103
2005-03-29 12:15:00,38.97,38.97,38.9,38.9,36768.802228412256,17.9271,17.9271,17.8949,17.8949,36768.8022
2005-03-29 12:20:00,38.9,38.91,38.89,38.89,25905.29247910864,17.8949,17.8995,17.8903,17.8903,25905.2925
2005-03-29 12:25:00,38.89,38.89,38.86,38.86,29108.63509749304,17.8903,17.8903,17.8765,17.8765,29108.6351
2005-03-29 12:30:00,38.86,38.88,38.84,38.87,32451.25348189416,17.8765,17.8857,17.8673,17.8811,32451.2535
2005-03-29 12:35:00,38.87,38.87,38.84,38.85,20334.26183844012,17.8811,17.8811,17.8673,17.8719,20334.2618
2005-03-29 12:40:00,38.84,38.85,38.83,38.84,37465.18105849582,17.8673,17.8719,17.8627,17.8673,37465.1811
2005-03-29 12:45:00,38.83,38.84,38.83,38.84,65041.78272980502,17.8627,17.8673,17.8627,17.8673,65041.7827
2005-03-29 12:50:00,38.84,38.84,38.82,38.83,10306.406685236769,17.8673,17.8673,17.8581,17.8627,10306.4067
2005-03-29 12:55:00,38.82,38.82,38.74,38.76,53203.342618384406,17.8581,17.8581,17.8213,17.8305,53203.3426
2005-03-29 13:00:00,38.77,38.84,38.76,38.82,46796.6573816156,17.8351,17.8673,17.8305,17.8581,46796.6574
2005-03-29 13:05:00,38.82,38.83,38.74,38.76,28412.25626740948,17.8581,17.8627,17.8213,17.8305,28412.2563
2005-03-29 13:10:00,38.76,38.76,38.7,38.71,30362.116991643456,17.8305,17.8305,17.8029,17.8075,30362.117
2005-03-29 13:15:00,38.71,38.71,38.69,38.69,36768.802228412256,17.8075,17.8075,17.7983,17.7983,36768.8022
2005-03-29 13:20:00,38.69,38.71,38.64,38.69,48885.7938718663,17.7983,17.8075,17.7753,17.7983,48885.7939
2005-03-29 13:25:00,38.7,38.7,38.64,38.65,21448.46796657382,17.8029,17.8029,17.7753,17.7799,21448.468
2005-03-29 13:30:00,38.66,38.7,38.66,38.7,28551.532033426185,17.7845,17.8029,17.7845,17.8029,28551.532
2005-03-29 13:35:00,38.7,38.7,38.66,38.67,37186.6295264624,17.8029,17.8029,17.7845,17.7891,37186.6295
2005-03-29 13:40:00,38.67,38.72,38.66,38.72,54456.82451253482,17.7891,17.8121,17.7845,17.8121,54456.8245
2005-03-29 13:45:00,38.72,38.79,38.72,38.72,37047.35376044569,17.8121,17.8443,17.8121,17.8121,37047.3538
2005-03-29 13:50:00,38.72,38.74,38.71,38.74,18802.228412256267,17.8121,17.8213,17.8075,17.8213,18802.2284
2005-03-29 13:55:00,38.74,38.75,38.72,38.73,18802.228412256267,17.8213,17.8259,17.8121,17.8167,18802.2284
2005-03-29 14:00:00,38.72,38.72,38.7,38.71,40807.79944289694,17.8121,17.8121,17.8029,17.8075,40807.7994
2005-03-29 14:05:00,38.71,38.74,38.7,38.7,167827.29805013927,17.8075,17.8213,17.8029,17.8029,167827.2981
2005-03-29 14:10:00,38.7,38.71,38.67,38.67,86768.80222841226,17.8029,17.8075,17.7891,17.7891,86768.8022
2005-03-29 14:15:00,38.64,38.65,38.6,38.61,64484.67966573816,17.7753,17.7799,17.7569,17.7615,64484.6797
2005-03-29 14:20:00,38.6,38.67,38.59,38.64,43314.76323119777,17.7569,17.7891,17.7523,17.7753,43314.7632
2005-03-29 14:25:00,38.64,38.64,38.63,38.64,110167.13091922006,17.7753,17.7753,17.7707,17.7753,110167.1309
2005-03-29 14:30:00,38.64,38.66,38.64,38.64,74791.08635097493,17.7753,17.7845,17.7753,17.7753,74791.0864
2005-03-29 14:35:00,38.64,38.69,38.64,38.68,59331.47632311978,17.7753,17.7983,17.7753,17.7937,59331.4763
2005-03-29 14:40:00,38.67,38.71,38.66,38.71,46796.6573816156,17.7891,17.8075,17.7845,17.8075,46796.6574
2005-03-29 14:45:00,38.71,38.85,38.7,38.82,41364.902506963794,17.8075,17.8719,17.8029,17.8581,41364.9025
2005-03-29 14:50:00,38.84,38.85,38.81,38.81,35793.87186629527,17.8673,17.8719,17.8535,17.8535,35793.8719
2005-03-29 14:55:00,38.8,38.82,38.75,38.76,65459.61002785516,17.8489,17.8581,17.8259,17.8305,65459.61
2005-03-29 15:00:00,38.76,38.77,38.74,38.77,78272.98050139277,17.8305,17.8351,17.8213,17.8351,78272.9805
2005-03-29 15:05:00,38.76,38.77,38.74,38.76,38579.38718662953,17.8305,17.8351,17.8213,17.8305,38579.3872
2005-03-29 15:10:00,38.76,38.77,38.75,38.76,71309.19220055711,17.8305,17.8351,17.8259,17.8305,71309.1922
2005-03-29 15:15:00,38.76,38.8,38.74,38.79,66016.713091922,17.8305,17.8489,17.8213,17.8443,66016.7131
2005-03-29 15:20:00,38.79,38.83,38.75,38.77,60863.50974930362,17.8443,17.8627,17.8259,17.8351,60863.5097
2005-03-29 15:25:00,38.77,38.79,38.76,38.77,81058.49582172702,17.8351,17.8443,17.8305,17.8351,81058.4958
2005-03-29 15:30:00,38.77,38.87,38.77,38.84,101671.30919220056,17.8351,17.8811,17.8351,17.8673,101671.3092
2005-03-29 15:35:00,38.85,38.85,38.8,38.82,47771.58774373259,17.8719,17.8719,17.8489,17.8581,47771.5877
2005-03-29 15:40:00,38.82,38.85,38.82,38.85,44011.14206128134,17.8581,17.8719,17.8581,17.8719,44011.1421
2005-03-29 15:45:00,38.85,38.85,38.79,38.84,70194.9860724234,17.8719,17.8719,17.8443,17.8673,70194.9861
2005-03-29 15:50:00,38.85,38.85,38.79,38.79,47632.31197771588,17.8719,17.8719,17.8443,17.8443,47632.312
2005-03-29 15:55:00,38.79,38.8,38.77,38.79,51810.58495821728,17.8443,17.8489,17.8351,17.8443,51810.585
2005-03-30 09:30:00,38.7,38.92,38.68,38.92,70473.53760445683,17.8126,17.9139,17.8034,17.9139,70473.5376
2005-03-30 09:35:00,38.95,39.19,38.85,38.89,34679.66573816156,17.9277,18.0382,17.8817,17.9001,34679.6657
2005-03-30 09:40:00,38.89,38.99,38.79,38.89,19777.15877437326,17.9001,17.9461,17.854,17.9001,19777.1588
2005-03-30 09:45:00,38.88,38.93,38.79,38.93,35793.87186629527,17.8955,17.9185,17.854,17.9185,35793.8719
2005-03-30 09:50:00,38.9,38.95,38.88,38.89,26183.844011142064,17.9047,17.9277,17.8955,17.9001,26183.844
2005-03-30 09:55:00,38.87,38.99,38.87,38.99,40111.420612813374,17.8909,17.9461,17.8909,17.9461,40111.4206
2005-03-30 10:00:00,38.97,39.02,38.88,39.02,23119.777158774374,17.9369,17.9599,17.8955,17.9599,23119.7772
2005-03-30 10:05:00,39.02,39.06,38.89,38.95,33147.632311977715,17.9599,17.9783,17.9001,17.9277,33147.6323
2005-03-30 10:10:00,38.94,38.94,38.86,38.87,18802.228412256267,17.9231,17.9231,17.8863,17.8909,18802.2284
2005-03-30 10:15:00,38.87,38.9,38.86,38.9,15181.058495821728,17.8909,17.9047,17.8863,17.9047,15181.0585
2005-03-30 10:20:00,38.89,39.02,38.88,38.94,74651.81058495822,17.9001,17.9599,17.8955,17.9231,74651.8106
2005-03-30 10:25:00,38.94,38.95,38.92,38.92,59749.30362116992,17.9231,17.9277,17.9139,17.9139,59749.3036
2005-03-30 10:30:00,38.92,39.12,38.92,39.08,36211.69916434541,17.9139,18.0059,17.9139,17.9875,36211.6992
2005-03-30 10:35:00,39.08,39.1,38.98,38.98,29387.186629526463,17.9875,17.9967,17.9415,17.9415,29387.1866
2005-03-30 10:40:00,38.98,39.05,38.94,39.05,275905.29247910867,17.9415,17.9737,17.9231,17.9737,275905.2925
2005-03-30 10:45:00,39.05,39.06,38.98,39.03,15459.610027855157,17.9737,17.9783,17.9415,17.9645,15459.61
2005-03-30 10:50:00,39.03,39.09,39.03,39.04,14902.506963788304,17.9645,17.9921,17.9645,17.9691,14902.507
2005-03-30 10:55:00,39.02,39.03,38.95,39.02,13509.74930362117,17.9599,17.9645,17.9277,17.9599,13509.7493
2005-03-30 11:00:00,39.02,39.06,38.95,38.96,25487.4651810585,17.9599,17.9783,17.9277,17.9323,25487.4652
2005-03-30 11:05:00,38.95,39.01,38.95,38.98,17688.022284122562,17.9277,17.9553,17.9277,17.9415,17688.0223
2005-03-30 11:10:00,38.99,39.0,38.96,38.99,14623.955431754875,17.9461,17.9507,17.9323,17.9461,14623.9554
2005-03-30 11:15:00,39.0,39.1,39.0,39.1,15320.33426183844,17.9507,17.9967,17.9507,17.9967,15320.3343
2005-03-30 11:20:00,39.1,39.1,39.02,39.02,9749.303621169916,17.9967,17.9967,17.9599,17.9599,9749.3036
2005-03-30 11:25:00,38.99,39.02,38.99,38.99,10306.406685236769,17.9461,17.9599,17.9461,17.9461,10306.4067
2005-03-30 11:30:00,38.99,39.01,38.98,39.0,13370.473537604455,17.9461,17.9553,17.9415,17.9507,13370.4735
2005-03-30 11:35:00,39.02,39.03,39.0,39.0,11420.612813370471,17.9599,17.9645,17.9507,17.9507,11420.6128
2005-03-30 11:40:00,38.99,39.06,38.97,39.06,19359.33147632312,17.9461,17.9783,17.9369,17.9783,19359.3315
2005-03-30 11:45:00,39.06,39.07,39.02,39.07,17130.91922005571,17.9783,17.9829,17.9599,17.9829,17130.9192
2005-03-30 11:50:00,39.07,39.1,39.06,39.08,8635.097493036212,17.9829,17.9967,17.9783,17.9875,8635.0975
2005-03-30 11:55:00,39.08,39.1,39.07,39.1,11699.1643454039,17.9875,17.9967,17.9829,17.9967,11699.1643
2005-03-30 12:00:00,39.1,39.17,39.1,39.12,24373.2590529248,17.9967,18.0289,17.9967,18.0059,24373.2591
2005-03-30 12:05:00,39.12,39.12,39.1,39.1,5292.479108635098,18.0059,18.0059,17.9967,17.9967,5292.4791
2005-03-30 12:10:00,39.09,39.1,39.06,39.08,12674.094707520891,17.9921,17.9967,17.9783,17.9875,12674.0947
2005-03-30 12:15:00,39.09,39.09,39.07,39.07,8077.994428969359,17.9921,17.9921,17.9829,17.9829,8077.9944
2005-03-30 12:20:00,39.07,39.13,39.07,39.13,16434.540389972146,17.9829,18.0105,17.9829,18.0105,16434.5404
2005-03-30 12:25:00,39.13,39.14,39.11,39.13,18384.401114206128,18.0105,18.0151,18.0013,18.0105,18384.4011
2005-03-30 12:30:00,39.13,39.15,39.13,39.15,19359.33147632312,18.0105,18.0197,18.0105,18.0197,19359.3315
2005-03-30 12:35:00,39.15,39.16,39.14,39.14,4317.548746518106,18.0197,18.0243,18.0151,18.0151,4317.5487
2005-03-30 12:40:00,39.15,39.19,39.12,39.19,18384.401114206128,18.0197,18.0382,18.0059,18.0382,18384.4011
2005-03-30 12:45:00,39.19,39.24,39.17,39.23,18662.952646239555,18.0382,18.0612,18.0289,18.0566,18662.9526
2005-03-30 12:50:00,39.23,39.27,39.22,39.22,24233.98328690808,18.0566,18.075,18.052,18.052,24233.9833
2005-03-30 12:55:00,39.23,39.25,39.17,39.19,11838.440111420614,18.0566,18.0658,18.0289,18.0382,11838.4401
2005-03-30 13:00:00,39.2,39.22,39.15,39.2,10167.130919220055,18.0428,18.052,18.0197,18.0428,10167.1309
2005-03-30 13:05:00,39.2,39.27,39.2,39.21,35793.87186629527,18.0428,18.075,18.0428,18.0474,35793.8719
2005-03-30 13:10:00,39.2,39.29,39.19,39.27,37325.90529247911,18.0428,18.0842,18.0382,18.075,37325.9053
2005-03-30 13:15:00,39.26,39.27,39.23,39.25,21030.64066852368,18.0704,18.075,18.0566,18.0658,21030.6407
2005-03-30 13:20:00,39.26,39.3,39.25,39.3,9331.476323119778,18.0704,18.0888,18.0658,18.0888,9331.4763
2005-03-30 13:25:00,39.29,39.29,39.28,39.29,14623.955431754875,18.0842,18.0842,18.0796,18.0842,14623.9554
2005-03-30 13:30:00,39.29,39.35,39.29,39.35,11977.715877437327,18.0842,18.1118,18.0842,18.1118,11977.7159
2005-03-30 13:35:00,39.35,39.36,39.35,39.36,15598.885793871868,18.1118,18.1164,18.1118,18.1164,15598.8858
2005-03-30 13:40:00,39.36,39.38,39.35,39.36,12952.64623955432,18.1164,18.1256,18.1118,18.1164,12952.6462
2005-03-30 13:45:00,39.35,39.36,39.32,39.33,29944.28969359332,18.1118,18.1164,18.098,18.1026,29944.2897
2005-03-30 13:50:00,39.33,39.35,39.33,39.35,19080.77994428969,18.1026,18.1118,18.1026,18.1118,19080.7799
2005-03-30 13:55:00,39.35,39.39,39.22,39.38,32451.25348189416,18.1118,18.1302,18.052,18.1256,32451.2535
2005-03-30 14:00:00,39.38,39.48,39.38,39.44,19637.883008356548,18.1256,18.1716,18.1256,18.1532,19637.883
2005-03-30 14:05:00,39.43,39.47,39.38,39.39,23259.05292479109,18.1486,18.167,18.1256,18.1302,23259.0529
2005-03-30 14:10:00,39.39,39.39,39.36,39.38,6128.133704735376,18.1302,18.1302,18.1164,18.1256,6128.1337
2005-03-30 14:15:00,39.38,39.39,39.35,39.37,58774.373259052925,18.1256,18.1302,18.1118,18.121,58774.3733
2005-03-30 14:20:00,39.35,39.38,39.27,39.29,12534.81894150418,18.1118,18.1256,18.075,18.0842,12534.8189
2005-03-30 14:25:00,39.29,39.29,39.2,39.2,13649.025069637884,18.0842,18.0842,18.0428,18.0428,13649.0251
2005-03-30 14:30:00,39.21,39.26,39.17,39.2,24791.08635097493,18.0474,18.0704,18.0289,18.0428,24791.0864
2005-03-30 14:35:00,39.2,39.2,39.18,39.19,25766.01671309192,18.0428,18.0428,18.0336,18.0382,25766.0167
2005-03-30 14:40:00,39.19,39.19,39.13,39.14,39693.59331476323,18.0382,18.0382,18.0105,18.0151,39693.5933
2005-03-30 14:45:00,39.15,39.15,39.07,39.13,26880.22284122563,18.0197,18.0197,17.9829,18.0105,26880.2228
2005-03-30 14:50:00,39.13,39.16,39.12,39.15,31615.598885793872,18.0105,18.0243,18.0059,18.0197,31615.5989
2005-03-30 14:55:00,39.15,39.26,39.15,39.22,29526.46239554317,18.0197,18.0704,18.0197,18.052,29526.4624
2005-03-30 15:00:00,39.21,39.21,39.15,39.2,58913.64902506965,18.0474,18.0474,18.0197,18.0428,58913.649
2005-03-30 15:05:00,39.2,39.25,39.2,39.22,26044.56824512535,18.0428,18.0658,18.0428,18.052,26044.5682
2005-03-30 15:10:00,39.22,39.23,39.18,39.22,31197.771587743733,18.052,18.0566,18.0336,18.052,31197.7716
2005-03-30 15:15:00,39.22,39.3,39.22,39.3,17966.57381615599,18.052,18.0888,18.052,18.0888,17966.5738
2005-03-30 15:20:00,39.3,39.3,39.22,39.25,23955.43175487465,18.0888,18.0888,18.052,18.0658,23955.4318
2005-03-30 15:25:00,39.25,39.27,39.23,39.23,15877.437325905294,18.0658,18.075,18.0566,18.0566,15877.4373
2005-03-30 15:30:00,39.24,39.26,39.22,39.24,26601.671309192203,18.0612,18.0704,18.052,18.0612,26601.6713
2005-03-30 15:35:00,39.24,39.32,39.23,39.31,47214.484679665744,18.0612,18.098,18.0566,18.0934,47214.4847
2005-03-30 15:40:00,39.32,39.35,39.28,39.28,29526.46239554317,18.098,18.1118,18.0796,18.0796,29526.4624
2005-03-30 15:45:00,39.28,39.37,39.26,39.35,32451.25348189416,18.0796,18.121,18.0704,18.1118,32451.2535
2005-03-30 15:50:00,39.35,39.38,39.3,39.32,51532.03342618384,18.1118,18.1256,18.0888,18.098,51532.0334
2005-03-30 15:55:00,39.31,39.37,39.31,39.36,51810.58495821728,18.0934,18.121,18.0934,18.1164,51810.585
2005-03-31 09:30:00,39.49,39.56,39.38,39.49,34401.114206128135,18.1762,18.2085,18.1256,18.1762,34401.1142
2005-03-31 09:35:00,39.48,39.6,39.38,39.58,27158.774373259053,18.1716,18.2269,18.1256,18.2177,27158.7744
2005-03-31 09:40:00,39.57,39.94,39.56,39.94,35376.044568245125,18.2131,18.3834,18.2085,18.3834,35376.0446
2005-03-31 09:45:00,39.9,39.96,39.78,39.85,45682.45125348189,18.3649,18.3926,18.3097,18.3419,45682.4513
2005-03-31 09:50:00,39.83,39.92,39.74,39.88,38440.11142061282,18.3327,18.3742,18.2913,18.3557,38440.1114
2005-03-31 09:55:00,39.88,39.96,39.85,39.91,19637.883008356548,18.3557,18.3926,18.3419,18.3696,19637.883
2005-03-31 10:00:00,39.92,39.92,39.72,39.79,27994.42896935933,18.3742,18.3742,18.2821,18.3143,27994.429
2005-03-31 10:05:00,39.79,39.79,39.68,39.71,13370.473537604455,18.3143,18.3143,18.2637,18.2775,13370.4735
2005-03-31 10:10:00,39.68,39.86,39.66,39.83,34540.38997214485,18.2637,18.3465,18.2545,18.3327,34540.39
2005-03-31 10:15:00,39.83,39.91,39.69,39.91,20055.710306406687,18.3327,18.3696,18.2683,18.3696,20055.7103
2005-03-31 10:20:00,39.89,40.01,39.87,40.0,35654.596100278555,18.3603,18.4156,18.3511,18.411,35654.5961
2005-03-31 10:25:00,40.02,40.02,39.99,40.01,51810.58495821728,18.4202,18.4202,18.4064,18.4156,51810.585
2005-03-31 10:30:00,40.01,40.01,39.9,39.96,56128.13370473538,18.4156,18.4156,18.3649,18.3926,56128.1337
2005-03-31 10:35:00,39.96,39.96,39.85,39.91,22144.846796657384,18.3926,18.3926,18.3419,18.3696,22144.8468
2005-03-31 10:40:00,39.91,39.98,39.89,39.98,18105.849582172705,18.3696,18.4018,18.3603,18.4018,18105.8496
2005-03-31 10:45:00,39.99,40.01,39.9,39.96,33426.183844011146,18.4064,18.4156,18.3649,18.3926,33426.1838
2005-03-31 10:50:00,39.96,39.99,39.95,39.96,19777.15877437326,18.3926,18.4064,18.388,18.3926,19777.1588
2005-03-31 10:55:00,39.94,39.94,39.87,39.93,31337.04735376045,18.3834,18.3834,18.3511,18.3788,31337.0474
2005-03-31 11:00:00,39.93,39.95,39.89,39.95,21169.91643454039,18.3788,18.388,18.3603,18.388,21169.9164
2005-03-31 11:05:00,39.94,39.97,39.94,39.96,43175.48746518106,18.3834,18.3972,18.3834,18.3926,43175.4875
2005-03-31 11:10:00,39.96,39.99,39.94,39.99,104596.10027855154,18.3926,18.4064,18.3834,18.4064,104596.1003
2005-03-31 11:15:00,39.99,40.0,39.96,39.98,76462.39554317549,18.4064,18.411,18.3926,18.4018,76462.3955
2005-03-31 11:20:00,39.98,39.99,39.95,39.96,71030.64066852369,18.4018,18.4064,18.388,18.3926,71030.6407
2005-03-31 11:25:00,39.96,39.96,39.92,39.94,21587.74373259053,18.3926,18.3926,18.3742,18.3834,21587.7437
2005-03-31 11:30:00,39.96,39.96,39.92,39.93,16434.540389972146,18.3926,18.3926,18.3742,18.3788,16434.5404
2005-03-31 11:35:00,39.92,39.95,39.92,39.94,39275.766016713096,18.3742,18.388,18.3742,18.3834,39275.766
2005-03-31 11:40:00,39.95,39.97,39.94,39.94,35793.87186629527,18.388,18.3972,18.3834,18.3834,35793.8719
2005-03-31 11:45:00,39.95,39.96,39.91,39.93,26323.119777158776,18.388,18.3926,18.3696,18.3788,26323.1198
2005-03-31 11:50:00,39.93,39.94,39.91,39.91,45543.17548746518,18.3788,18.3834,18.3696,18.3696,45543.1755
2005-03-31 11:55:00,39.92,39.92,39.88,39.91,46796.6573816156,18.3742,18.3742,18.3557,18.3696,46796.6574
2005-03-31 12:00:00,39.9,39.91,39.85,39.86,22284.122562674096,18.3649,18.3696,18.3419,18.3465,22284.1226
2005-03-31 12:05:00,39.86,39.9,39.86,39.88,59610.02785515321,18.3465,18.3649,18.3465,18.3557,59610.0279
2005-03-31 12:10:00,39.88,39.88,39.83,39.83,11559.888579387189,18.3557,18.3557,18.3327,18.3327,11559.8886
2005-03-31 12:15:00,39.83,39.88,39.81,39.82,27715.877437325908,18.3327,18.3557,18.3235,18.3281,27715.8774
2005-03-31 12:20:00,39.81,39.84,39.81,39.83,8077.994428969359,18.3235,18.3373,18.3235,18.3327,8077.9944
2005-03-31 12:25:00,39.83,39.83,39.8,39.82,8774.373259052925,18.3327,18.3327,18.3189,18.3281,8774.3733
2005-03-31 12:30:00,39.83,39.86,39.83,39.86,12116.99164345404,18.3327,18.3465,18.3327,18.3465,12116.9916
2005-03-31 12:35:00,39.86,39.91,39.85,39.91,10863.50974930362,18.3465,18.3696,18.3419,18.3696,10863.5097
2005-03-31 12:40:00,39.9,39.94,39.86,39.93,19916.43454038997,18.3649,18.3834,18.3465,18.3788,19916.4345
2005-03-31 12:45:00,39.94,40.0,39.94,39.99,14484.679665738162,18.3834,18.411,18.3834,18.4064,14484.6797
2005-03-31 12:50:00,40.01,40.01,39.94,39.95,30779.944289693594,18.4156,18.4156,18.3834,18.388,30779.9443
2005-03-31 12:55:00,39.95,40.01,39.94,40.01,11977.715877437327,18.388,18.4156,18.3834,18.4156,11977.7159
2005-03-31 13:00:00,40.01,40.02,39.99,39.99,10863.50974930362,18.4156,18.4202,18.4064,18.4064,10863.5097
2005-03-31 13:05:00,39.99,40.0,39.94,39.96,5431.7548746518105,18.4064,18.411,18.3834,18.3926,5431.7549
2005-03-31 13:10:00,39.96,39.99,39.93,39.99,16573.816155988858,18.3926,18.4064,18.3788,18.4064,16573.8162
2005-03-31 13:15:00,39.99,40.02,39.98,40.02,6406.6852367688025,18.4064,18.4202,18.4018,18.4202,6406.6852
2005-03-31 13:20:00,40.02,40.03,40.01,40.02,9052.924791086352,18.4202,18.4248,18.4156,18.4202,9052.9248
2005-03-31 13:25:00,40.0,40.09,40.0,40.09,11838.440111420614,18.411,18.4524,18.411,18.4524,11838.4401
2005-03-31 13:30:00,40.1,40.24,40.09,40.09,44011.14206128134,18.457,18.5214,18.4524,18.4524,44011.1421
2005-03-31 13:35:00,40.09,40.11,40.06,40.11,32033.42618384401,18.4524,18.4616,18.4386,18.4616,32033.4262
2005-03-31 13:40:00,40.11,40.14,40.07,40.14,18245.125348189416,18.4616,18.4754,18.4432,18.4754,18245.1253
2005-03-31 13:45:00,40.14,40.21,40.1,40.18,30501.392757660167,18.4754,18.5076,18.457,18.4938,30501.3928
2005-03-31 13:50:00,40.17,40.2,40.16,40.19,7799.442896935933,18.4892,18.503,18.4846,18.4984,7799.4429
2005-03-31 13:55:00,40.2,40.22,40.19,40.2,17688.022284122562,18.503,18.5122,18.4984,18.503,17688.0223
2005-03-31 14:00:00,40.19,40.2,40.09,40.09,13927.57660167131,18.4984,18.503,18.4524,18.4524,13927.5766
2005-03-31 14:05:00,40.11,40.11,40.04,40.04,13788.300835654596,18.4616,18.4616,18.4294,18.4294,13788.3008
2005-03-31 14:10:00,40.05,40.1,40.04,40.1,15738.16155988858,18.434,18.457,18.4294,18.457,15738.1616
2005-03-31 14:15:00,40.1,40.18,40.09,40.1,19359.33147632312,18.457,18.4938,18.4524,18.457,19359.3315
2005-03-31 14:20:00,40.1,40.1,39.96,39.99,32311.97771587744,18.457,18.457,18.3926,18.4064,32311.9777
2005-03-31 14:25:00,40.0,40.04,39.98,40.0,15738.16155988858,18.411,18.4294,18.4018,18.411,15738.1616
2005-03-31 14:30:00,40.0,40.03,39.99,40.0,22005.57103064067,18.411,18.4248,18.4064,18.411,22005.571
2005-03-31 14:35:00,40.01,40.05,39.99,40.05,18523.676880222843,18.4156,18.434,18.4064,18.434,18523.6769
2005-03-31 14:40:00,40.04,40.14,40.04,40.14,21448.46796657382,18.4294,18.4754,18.4294,18.4754,21448.468
2005-03-31 14:45:00,40.13,40.19,40.11,40.18,24930.362116991644,18.4708,18.4984,18.4616,18.4938,24930.3621
2005-03-31 14:50:00,40.19,40.19,40.14,40.15,29944.28969359332,18.4984,18.4984,18.4754,18.48,29944.2897
2005-03-31 14:55:00,40.15,40.15,40.14,40.15,25069.63788300836,18.48,18.48,18.4754,18.48,25069.6379
2005-03-31 15:00:00,40.15,40.18,40.14,40.17,27994.42896935933,18.48,18.4938,18.4754,18.4892,27994.429
2005-03-31 15:05:00,40.17,40.21,40.17,40.19,33286.908077994434,18.4892,18.5076,18.4892,18.4984,33286.9081
2005-03-31 15:10:00,40.18,40.21,40.16,40.19,24791.08635097493,18.4938,18.5076,18.4846,18.4984,24791.0864
2005-03-31 15:15:00,40.19,40.19,40.13,40.16,27855.15320334262,18.4984,18.4984,18.4708,18.4846,27855.1532
2005-03-31 15:20:00,40.15,40.16,40.13,40.14,16016.713091922007,18.48,18.4846,18.4708,18.4754,16016.7131
2005-03-31 15:25:00,40.14,40.14,40.06,40.06,19916.43454038997,18.4754,18.4754,18.4386,18.4386,19916.4345
2005-03-31 15:30:00,40.06,40.06,40.01,40.03,27855.15320334262,18.4386,18.4386,18.4156,18.4248,27855.1532
2005-03-31 15:35:00,40.02,40.05,40.02,40.04,28272.98050139276,18.4202,18.434,18.4202,18.4294,28272.9805
2005-03-31 15:40:00,40.04,40.07,40.04,40.05,70473.53760445683,18.4294,18.4432,18.4294,18.434,70473.5376
2005-03-31 15:45:00,40.05,40.05,39.96,39.99,39554.31754874652,18.434,18.434,18.3926,18.4064,39554.3175
2005-03-31 15:50:00,40.0,40.0,39.97,39.99,29526.46239554317,18.411,18.411,18.3972,18.4064,29526.4624
2005-03-31 15:55:00,39.99,40.06,39.96,40.06,77437.32590529248,18.4064,18.4386,18.3926,18.4386,77437.3259
2005-04-01 09:30:00,39.56,39.57,39.28,39.35,250557.10306406688,18.2085,18.2131,18.0796,18.1118,250557.1031
2005-04-01 09:35:00,39.34,39.48,39.31,39.32,197493.0362116992,18.1072,18.1716,18.0934,18.098,197493.0362
2005-04-01 09:40:00,39.3,39.3,39.2,39.27,180919.22005571032,18.0888,18.0888,18.0428,18.075,180919.2201
2005-04-01 09:45:00,39.27,39.71,39.27,39.53,221866.295264624,18.075,18.2775,18.075,18.1946,221866.2953
2005-04-01 09:50:00,39.54,39.89,39.53,39.85,189972.14484679667,18.1992,18.3603,18.1946,18.3419,189972.1448
2005-04-01 09:55:00,39.85,39.89,39.68,39.84,139832.86908077996,18.3419,18.3603,18.2637,18.3373,139832.8691
2005-04-01 10:00:00,39.84,39.88,39.8,39.81,228690.8077994429,18.3373,18.3557,18.3189,18.3235,228690.8078
2005-04-01 10:05:00,39.81,39.82,39.71,39.77,117827.29805013927,18.3235,18.3281,18.2775,18.3051,117827.2981
2005-04-01 10:10:00,39.78,40.2,39.78,40.13,176880.22284122562,18.3097,18.503,18.3097,18.4708,176880.2228
2005-04-01 10:15:00,40.13,40.13,39.77,40.06,100835.65459610028,18.4708,18.4708,18.3051,18.4386,100835.6546
2005-04-01 10:20:00,40.06,40.09,40.01,40.01,77437.32590529248,18.4386,18.4524,18.4156,18.4156,77437.3259
2005-04-01 10:25:00,40.01,40.06,39.76,40.06,75905.29247910864,18.4156,18.4386,18.3005,18.4386,75905.2925
2005-04-01 10:30:00,40.06,40.13,39.96,39.96,108077.99442896937,18.4386,18.4708,18.3926,18.3926,108077.9944
2005-04-01 10:35:00,39.96,40.09,39.94,40.09,62813.37047353761,18.3926,18.4524,18.3834,18.4524,62813.3705
2005-04-01 10:40:00,40.09,40.18,40.04,40.12,43036.21169916435,18.4524,18.4938,18.4294,18.4662,43036.2117
2005-04-01 10:45:00,40.14,40.2,40.09,40.14,75208.91364902507,18.4754,18.503,18.4524,18.4754,75208.9136
2005-04-01 10:50:00,40.14,40.16,40.08,40.15,35515.32033426184,18.4754,18.4846,18.4478,18.48,35515.3203
2005-04-01 10:55:00,40.12,40.12,39.75,39.86,55431.754874651815,18.4662,18.4662,18.2959,18.3465,55431.7549
2005-04-01 11:00:00,39.88,39.99,39.83,39.89,45264.62395543176,18.3557,18.4064,18.3327,18.3603,45264.624
2005-04-01 11:05:00,39.87,39.88,39.73,39.74,43454.03899721448,18.3511,18.3557,18.2867,18.2913,43454.039
2005-04-01 11:10:00,39.73,39.76,39.64,39.64,116713.09192200558,18.2867,18.3005,18.2453,18.2453,116713.0919
2005-04-01 11:15:00,39.63,39.71,39.57,39.58,66016.713091922,18.2407,18.2775,18.2131,18.2177,66016.7131
2005-04-01 11:20:00,39.58,39.71,39.58,39.63,47214.484679665744,18.2177,18.2775,18.2177,18.2407,47214.4847
2005-04-01 11:25:00,39.63,39.63,39.53,39.6,38997.21448467967,18.2407,18.2407,18.1946,18.2269,38997.2145
2005-04-01 11:30:00,39.6,39.71,39.58,39.59,64484.67966573816,18.2269,18.2775,18.2177,18.2223,64484.6797
2005-04-01 11:35:00,39.59,39.59,39.45,39.45,39275.766016713096,18.2223,18.2223,18.1578,18.1578,39275.766
2005-04-01 11:40:00,39.45,39.45,39.38,39.4,55292.4791086351,18.1578,18.1578,18.1256,18.1348,55292.4791
2005-04-01 11:45:00,39.4,39.51,39.38,39.48,26601.671309192203,18.1348,18.1854,18.1256,18.1716,26601.6713
2005-04-01 11:50:00,39.47,39.48,39.32,39.39,55292.4791086351,18.167,18.1716,18.098,18.1302,55292.4791
2005-04-01 11:55:00,39.39,39.49,39.39,39.43,34261.83844011142,18.1302,18.1762,18.1302,18.1486,34261.8384
2005-04-01 12:00:00,39.43,39.48,39.4,39.48,13231.197771587744,18.1486,18.1716,18.1348,18.1716,13231.1978
2005-04-01 12:05:00,39.49,39.49,39.38,39.38,16155.98885793872,18.1762,18.1762,18.1256,18.1256,16155.9889
2005-04-01 12:10:00,39.38,39.44,39.29,39.29,31894.1504178273,18.1256,18.1532,18.0842,18.0842,31894.1504
2005-04-01 12:15:00,39.28,39.29,39.17,39.2,34679.66573816156,18.0796,18.0842,18.0289,18.0428,34679.6657
2005-04-01 12:20:00,39.19,39.24,39.1,39.11,25069.63788300836,18.0382,18.0612,17.9967,18.0013,25069.6379
2005-04-01 12:25:00,39.12,39.12,38.96,38.97,37047.35376044569,18.0059,18.0059,17.9323,17.9369,37047.3538
2005-04-01 12:30:00,38.99,39.2,38.99,39.19,89275.7660167131,17.9461,18.0428,17.9461,18.0382,89275.766
2005-04-01 12:35:00,39.21,39.33,39.19,39.31,52646.23955431755,18.0474,18.1026,18.0382,18.0934,52646.2396
2005-04-01 12:40:00,39.3,39.38,39.27,39.35,34958.21727019499,18.0888,18.1256,18.075,18.1118,34958.2173
2005-04-01 12:45:00,39.36,39.36,39.22,39.22,43871.86629526463,18.1164,18.1164,18.052,18.052,43871.8663
2005-04-01 12:50:00,39.23,39.25,39.2,39.21,46935.93314763231,18.0566,18.0658,18.0428,18.0474,46935.9331
2005-04-01 12:55:00,39.2,39.27,39.2,39.27,54596.10027855154,18.0428,18.075,18.0428,18.075,54596.1003
2005-04-01 13:00:00,39.27,39.27,39.2,39.22,25348.189415041783,18.075,18.075,18.0428,18.052,25348.1894
2005-04-01 13:05:00,39.21,39.21,39.08,39.11,37743.73259052925,18.0474,18.0474,17.9875,18.0013,37743.7326
2005-04-01 13:10:00,39.11,39.2,39.11,39.16,38161.55988857939,18.0013,18.0428,18.0013,18.0243,38161.5599
2005-04-01 13:15:00,39.17,39.18,39.15,39.17,22144.846796657384,18.0289,18.0336,18.0197,18.0289,22144.8468
2005-04-01 13:20:00,39.17,39.24,39.17,39.17,27576.601671309192,18.0289,18.0612,18.0289,18.0289,27576.6017
2005-04-01 13:25:00,39.17,39.19,39.09,39.1,62674.0947075209,18.0289,18.0382,17.9921,17.9967,62674.0947
2005-04-01 13:30:00,39.1,39.17,39.0,39.17,61420.61281337048,17.9967,18.0289,17.9507,18.0289,61420.6128
2005-04-01 13:35:00,39.17,39.27,39.12,39.24,49860.72423398329,18.0289,18.075,18.0059,18.0612,49860.7242
2005-04-01 13:40:00,39.24,39.33,39.23,39.33,35097.4930362117,18.0612,18.1026,18.0566,18.1026,35097.493
2005-04-01 13:45:00,39.35,39.35,39.32,39.32,40389.9721448468,18.1118,18.1118,18.098,18.098,40389.9721
2005-04-01 13:50:00,39.3,39.35,39.26,39.32,29526.46239554317,18.0888,18.1118,18.0704,18.098,29526.4624
2005-04-01 13:55:00,39.33,39.41,39.32,39.39,74373.2590529248,18.1026,18.1394,18.098,18.1302,74373.2591
2005-04-01 14:00:00,39.38,39.4,39.32,39.33,40250.696378830085,18.1256,18.1348,18.098,18.1026,40250.6964
2005-04-01 14:05:00,39.32,39.38,39.3,39.38,33008.356545961,18.098,18.1256,18.0888,18.1256,33008.3565
2005-04-01 14:10:00,39.38,39.4,39.35,39.4,24930.362116991644,18.1256,18.1348,18.1118,18.1348,24930.3621
2005-04-01 14:15:00,39.39,39.39,39.35,39.35,12813.370473537603,18.1302,18.1302,18.1118,18.1118,12813.3705
2005-04-01 14:20:00,39.35,39.35,39.27,39.31,19080.77994428969,18.1118,18.1118,18.075,18.0934,19080.7799
2005-04-01 14:25:00,39.31,39.37,39.24,39.25,28133.704735376046,18.0934,18.121,18.0612,18.0658,28133.7047
2005-04-01 14:30:00,39.26,39.31,39.25,39.25,22841.225626740947,18.0704,18.0934,18.0658,18.0658,22841.2256
2005-04-01 14:35:00,39.25,39.27,39.14,39.15,29526.46239554317,18.0658,18.075,18.0151,18.0197,29526.4624
2005-04-01 14:40:00,39.13,39.17,39.11,39.12,64763.2311977716,18.0105,18.0289,18.0013,18.0059,64763.2312
2005-04-01 14:45:00,39.11,39.11,39.04,39.07,97771.5877437326,18.0013,18.0013,17.9691,17.9829,97771.5877
2005-04-01 14:50:00,39.08,39.12,39.08,39.08,38300.8356545961,17.9875,18.0059,17.9875,17.9875,38300.8357
2005-04-01 14:55:00,39.09,39.17,39.08,39.14,46100.27855153204,17.9921,18.0289,17.9875,18.0151,46100.2786
2005-04-01 15:00:00,39.13,39.21,39.09,39.2,41225.62674094708,18.0105,18.0474,17.9921,18.0428,41225.6267
2005-04-01 15:05:00,39.22,39.3,39.15,39.3,51949.86072423399,18.052,18.0888,18.0197,18.0888,51949.8607
2005-04-01 15:10:00,39.3,39.46,39.3,39.42,51253.48189415042,18.0888,18.1624,18.0888,18.144,51253.4819
2005-04-01 15:15:00,39.43,39.43,39.26,39.27,30919.22005571031,18.1486,18.1486,18.0704,18.075,30919.2201
2005-04-01 15:20:00,39.26,39.26,39.17,39.17,37743.73259052925,18.0704,18.0704,18.0289,18.0289,37743.7326
2005-04-01 15:25:00,39.18,39.26,39.13,39.26,50278.55153203343,18.0336,18.0704,18.0105,18.0704,50278.5515
2005-04-01 15:30:00,39.25,39.25,39.21,39.25,33008.356545961,18.0658,18.0658,18.0474,18.0658,33008.3565
2005-04-01 15:35:00,39.29,39.31,39.22,39.25,46518.10584958218,18.0842,18.0934,18.052,18.0658,46518.1058
2005-04-01 15:40:00,39.24,39.27,39.21,39.22,36768.802228412256,18.0612,18.075,18.0474,18.052,36768.8022
2005-04-01 15:45:00,39.22,39.24,39.2,39.22,77019.49860724235,18.052,18.0612,18.0428,18.052,77019.4986
2005-04-01 15:50:00,39.24,39.4,39.24,39.36,96239.55431754875,18.0612,18.1348,18.0612,18.1164,96239.5543
2005-04-01 15:55:00,39.36,39.36,39.21,39.22,77437.32590529248,18.1164,18.1164,18.0474,18.052,77437.3259
2005-04-04 09:30:00,39.26,39.34,39.19,39.26,120334.26183844011,18.0704,18.1072,18.0382,18.0704,120334.2618
2005-04-04 09:35:00,39.27,39.34,39.25,39.25,19637.883008356548,18.075,18.1072,18.0658,18.0658,19637.883
2005-04-04 09:40:00,39.27,39.35,39.21,39.33,42618.38440111421,18.075,18.1118,18.0474,18.1026,42618.3844
2005-04-04 09:45:00,39.3,39.39,39.3,39.33,27298.05013927577,18.0888,18.1302,18.0888,18.1026,27298.0501
2005-04-04 09:50:00,39.33,39.4,39.27,39.4,23676.880222841228,18.1026,18.1348,18.075,18.1348,23676.8802
2005-04-04 09:55:00,39.42,39.5,39.42,39.5,23676.880222841228,18.144,18.1808,18.144,18.1808,23676.8802
2005-04-04 10:00:00,39.48,39.8,39.45,39.73,52785.51532033426,18.1716,18.3189,18.1578,18.2867,52785.5153
2005-04-04 10:05:00,39.75,39.77,39.53,39.53,35236.76880222841,18.2959,18.3051,18.1946,18.1946,35236.7688
2005-04-04 10:10:00,39.54,39.73,39.54,39.73,47214.484679665744,18.1992,18.2867,18.1992,18.2867,47214.4847
2005-04-04 10:15:00,39.76,39.77,39.62,39.62,32311.97771587744,18.3005,18.3051,18.2361,18.2361,32311.9777
2005-04-04 10:20:00,39.63,39.67,39.61,39.63,28133.704735376046,18.2407,18.2591,18.2315,18.2407,28133.7047
2005-04-04 10:25:00,39.6,39.63,39.54,39.54,22701.949860724235,18.2269,18.2407,18.1992,18.1992,22701.9499
2005-04-04 10:30:00,39.54,39.67,39.52,39.66,31058.49582172702,18.1992,18.2591,18.19,18.2545,31058.4958
2005-04-04 10:35:00,39.67,39.79,39.66,39.78,68941.50417827298,18.2591,18.3143,18.2545,18.3097,68941.5042
2005-04-04 10:40:00,39.78,39.78,39.67,39.71,21309.192200557103,18.3097,18.3097,18.2591,18.2775,21309.1922
2005-04-04 10:45:00,39.71,39.71,39.65,39.71,18662.952646239555,18.2775,18.2775,18.2499,18.2775,18662.9526
2005-04-04 10:50:00,39.71,39.78,39.71,39.78,38161.55988857939,18.2775,18.3097,18.2775,18.3097,38161.5599
2005-04-04 10:55:00,39.78,39.79,39.73,39.76,20473.537604456826,18.3097,18.3143,18.2867,18.3005,20473.5376
2005-04-04 11:00:00,39.76,39.88,39.76,39.83,41922.00557103064,18.3005,18.3557,18.3005,18.3327,41922.0056
2005-04-04 11:05:00,39.83,39.83,39.71,39.73,60863.50974930362,18.3327,18.3327,18.2775,18.2867,60863.5097
2005-04-04 11:10:00,39.73,39.74,39.7,39.72,16016.713091922007,18.2867,18.2913,18.2729,18.2821,16016.7131
2005-04-04 11:15:00,39.73,39.75,39.68,39.73,29526.46239554317,18.2867,18.2959,18.2637,18.2867,29526.4624
2005-04-04 11:20:00,39.73,39.74,39.7,39.71,55013.92757660167,18.2867,18.2913,18.2729,18.2775,55013.9276
2005-04-04 11:25:00,39.71,39.74,39.67,39.68,45543.17548746518,18.2775,18.2913,18.2591,18.2637,45543.1755
2005-04-04 11:30:00,39.66,39.68,39.59,39.63,83844.01114206128,18.2545,18.2637,18.2223,18.2407,83844.0111
2005-04-04 11:35:00,39.66,39.68,39.63,39.65,31197.771587743733,18.2545,18.2637,18.2407,18.2499,31197.7716
2005-04-04 11:40:00,39.64,39.64,39.6,39.6,300974.930362117,18.2453,18.2453,18.2269,18.2269,300974.9304
2005-04-04 11:45:00,39.63,39.74,39.63,39.73,81197.77158774374,18.2407,18.2913,18.2407,18.2867,81197.7716
2005-04-04 11:50:00,39.73,39.74,39.68,39.68,44986.072423398335,18.2867,18.2913,18.2637,18.2637,44986.0724
2005-04-04 11:55:00,39.69,39.83,39.69,39.82,61142.06128133705,18.2683,18.3327,18.2683,18.3281,61142.0613
2005-04-04 12:00:00,39.81,39.84,39.78,39.84,54735.37604456825,18.3235,18.3373,18.3097,18.3373,54735.376
2005-04-04 12:05:00,39.84,39.84,39.78,39.8,38579.38718662953,18.3373,18.3373,18.3097,18.3189,38579.3872
2005-04-04 12:10:00,39.81,39.81,39.74,39.74,19080.77994428969,18.3235,18.3235,18.2913,18.2913,19080.7799
2005-04-04 12:15:00,39.74,39.78,39.71,39.73,21866.29526462396,18.2913,18.3097,18.2775,18.2867,21866.2953
2005-04-04 12:20:00,39.72,39.78,39.71,39.73,13649.025069637884,18.2821,18.3097,18.2775,18.2867,13649.0251
2005-04-04 12:25:00,39.74,39.74,39.71,39.72,10445.682451253482,18.2913,18.2913,18.2775,18.2821,10445.6825
2005-04-04 12:30:00,39.73,39.81,39.71,39.81,22701.949860724235,18.2867,18.3235,18.2775,18.3235,22701.9499
2005-04-04 12:35:00,39.83,39.85,39.81,39.83,44011.14206128134,18.3327,18.3419,18.3235,18.3327,44011.1421
2005-04-04 12:40:00,39.82,39.82,39.76,39.76,20194.9860724234,18.3281,18.3281,18.3005,18.3005,20194.9861
2005-04-04 12:45:00,39.78,39.78,39.75,39.78,18105.849582172705,18.3097,18.3097,18.2959,18.3097,18105.8496
2005-04-04 12:50:00,39.78,39.8,39.75,39.76,13091.922005571032,18.3097,18.3189,18.2959,18.3005,13091.922
2005-04-04 12:55:00,39.76,39.81,39.76,39.81,18245.125348189416,18.3005,18.3235,18.3005,18.3235,18245.1253
2005-04-04 13:00:00,39.78,39.78,39.69,39.73,25905.29247910864,18.3097,18.3097,18.2683,18.2867,25905.2925
2005-04-04 13:05:00,39.72,39.74,39.68,39.68,13509.74930362117,18.2821,18.2913,18.2637,18.2637,13509.7493
2005-04-04 13:10:00,39.68,39.76,39.68,39.72,11142.061281337048,18.2637,18.3005,18.2637,18.2821,11142.0613
2005-04-04 13:15:00,39.71,39.71,39.63,39.68,25487.4651810585,18.2775,18.2775,18.2407,18.2637,25487.4652
2005-04-04 13:20:00,39.69,39.73,39.68,39.68,12813.370473537603,18.2683,18.2867,18.2637,18.2637,12813.3705
2005-04-04 13:25:00,39.68,39.71,39.66,39.7,11699.1643454039,18.2637,18.2775,18.2545,18.2729,11699.1643
2005-04-04 13:30:00,39.68,39.72,39.65,39.72,23676.880222841228,18.2637,18.2821,18.2499,18.2821,23676.8802
2005-04-04 13:35:00,39.72,39.83,39.72,39.72,21309.192200557103,18.2821,18.3327,18.2821,18.2821,21309.1922
2005-04-04 13:40:00,39.74,39.81,39.72,39.81,17688.022284122562,18.2913,18.3235,18.2821,18.3235,17688.0223
2005-04-04 13:45:00,39.81,39.81,39.74,39.77,21866.29526462396,18.3235,18.3235,18.2913,18.3051,21866.2953
2005-04-04 13:50:00,39.77,39.81,39.73,39.78,34401.114206128135,18.3051,18.3235,18.2867,18.3097,34401.1142
2005-04-04 13:55:00,39.79,39.85,39.78,39.84,29665.73816155989,18.3143,18.3419,18.3097,18.3373,29665.7382
2005-04-04 14:00:00,39.85,39.88,39.82,39.86,59749.30362116992,18.3419,18.3557,18.3281,18.3465,59749.3036
2005-04-04 14:05:00,39.88,39.88,39.83,39.85,17966.57381615599,18.3557,18.3557,18.3327,18.3419,17966.5738
2005-04-04 14:10:00,39.83,39.88,39.83,39.88,25348.189415041783,18.3327,18.3557,18.3327,18.3557,25348.1894
2005-04-04 14:15:00,39.89,39.91,39.84,39.89,27158.774373259053,18.3603,18.3696,18.3373,18.3603,27158.7744
2005-04-04 14:20:00,39.91,39.96,39.88,39.95,52506.96378830084,18.3696,18.3926,18.3557,18.388,52506.9638
2005-04-04 14:25:00,39.95,39.96,39.92,39.95,51532.03342618384,18.388,18.3926,18.3742,18.388,51532.0334
2005-04-04 14:30:00,39.95,39.97,39.88,39.96,58774.373259052925,18.388,18.3972,18.3557,18.3926,58774.3733
2005-04-04 14:35:00,39.97,40.03,39.97,40.01,81754.87465181059,18.3972,18.4248,18.3972,18.4156,81754.8747
2005-04-04 14:40:00,40.02,40.06,39.98,39.98,53342.61838440112,18.4202,18.4386,18.4018,18.4018,53342.6184
2005-04-04 14:45:00,39.99,40.1,39.97,40.09,69220.0557103064,18.4064,18.457,18.3972,18.4524,69220.0557
2005-04-04 14:50:00,40.09,40.14,40.09,40.14,33147.632311977715,18.4524,18.4754,18.4524,18.4754,33147.6323
2005-04-04 14:55:00,40.14,40.23,40.14,40.18,93593.3147632312,18.4754,18.5168,18.4754,18.4938,93593.3148
2005-04-04 15:00:00,40.18,40.23,40.17,40.23,47214.484679665744,18.4938,18.5168,18.4892,18.5168,47214.4847
2005-04-04 15:05:00,40.23,40.23,40.17,40.22,29944.28969359332,18.5168,18.5168,18.4892,18.5122,29944.2897
2005-04-04 15:10:00,40.21,40.29,40.21,40.29,61002.785515320335,18.5076,18.5445,18.5076,18.5445,61002.7855
2005-04-04 15:15:00,40.28,40.28,40.23,40.27,29247.91086350975,18.5399,18.5399,18.5168,18.5352,29247.9109
2005-04-04 15:20:00,40.27,40.27,40.19,40.19,30362.116991643456,18.5352,18.5352,18.4984,18.4984,30362.117
2005-04-04 15:25:00,40.19,40.19,40.16,40.17,29805.013927576605,18.4984,18.4984,18.4846,18.4892,29805.0139
2005-04-04 15:30:00,40.17,40.22,40.15,40.15,36211.69916434541,18.4892,18.5122,18.48,18.48,36211.6992
2005-04-04 15:35:00,40.14,40.23,40.14,40.23,31058.49582172702,18.4754,18.5168,18.4754,18.5168,31058.4958
2005-04-04 15:40:00,40.22,40.27,40.22,40.27,39693.59331476323,18.5122,18.5352,18.5122,18.5352,39693.5933
2005-04-04 15:45:00,40.27,40.28,40.13,40.14,56963.78830083566,18.5352,18.5399,18.4708,18.4754,56963.7883
2005-04-04 15:50:00,40.16,40.21,40.12,40.12,61977.71587743733,18.4846,18.5076,18.4662,18.4662,61977.7159
2005-04-04 15:55:00,40.11,40.17,40.1,40.14,67270.19498607243,18.4616,18.4892,18.457,18.4754,67270.195
2005-04-05 09:30:00,40.17,40.38,40.17,40.32,49303.621169916434,18.4892,18.5859,18.4892,18.5583,49303.6212
2005-04-05 09:35:00,40.3,40.6,40.29,40.57,32311.97771587744,18.5491,18.6871,18.5445,18.6733,32311.9777
2005-04-05 09:40:00,40.49,40.54,40.24,40.5,33008.356545961,18.6365,18.6595,18.5214,18.6411,33008.3565
2005-04-05 09:45:00,40.5,40.62,40.46,40.55,32172.70194986073,18.6411,18.6963,18.6227,18.6641,32172.7019
2005-04-05 09:50:00,40.55,40.62,40.53,40.53,16991.643454038996,18.6641,18.6963,18.6549,18.6549,16991.6435
2005-04-05 09:55:00,40.53,40.56,40.46,40.52,25626.74094707521,18.6549,18.6687,18.6227,18.6503,25626.7409
2005-04-05 10:00:00,40.53,40.66,40.53,40.56,17130.91922005571,18.6549,18.7148,18.6549,18.6687,17130.9192
2005-04-05 10:05:00,40.58,40.58,40.54,40.56,11281.337047353762,18.6779,18.6779,18.6595,18.6687,11281.337
2005-04-05 10:10:00,40.56,40.57,40.52,40.52,16852.367688022285,18.6687,18.6733,18.6503,18.6503,16852.3677
2005-04-05 10:15:00,40.53,40.53,40.46,40.5,17827.298050139278,18.6549,18.6549,18.6227,18.6411,17827.2981
2005-04-05 10:20:00,40.5,40.5,40.38,40.38,16991.643454038996,18.6411,18.6411,18.5859,18.5859,16991.6435
2005-04-05 10:25:00,40.39,40.42,40.33,40.37,13649.025069637884,18.5905,18.6043,18.5629,18.5813,13649.0251
2005-04-05 10:30:00,40.35,40.39,40.34,40.37,29944.28969359332,18.5721,18.5905,18.5675,18.5813,29944.2897
2005-04-05 10:35:00,40.38,40.39,40.34,40.39,23816.15598885794,18.5859,18.5905,18.5675,18.5905,23816.156
2005-04-05 10:40:00,40.39,40.39,40.37,40.38,31894.1504178273,18.5905,18.5905,18.5813,18.5859,31894.1504
2005-04-05 10:45:00,40.37,40.42,40.37,40.41,20194.9860724234,18.5813,18.6043,18.5813,18.5997,20194.9861
2005-04-05 10:50:00,40.41,40.42,40.35,40.41,43732.59052924792,18.5997,18.6043,18.5721,18.5997,43732.5905
2005-04-05 10:55:00,40.39,40.42,40.37,40.39,18662.952646239555,18.5905,18.6043,18.5813,18.5905,18662.9526
2005-04-05 11:00:00,40.39,40.39,40.3,40.36,36350.97493036212,18.5905,18.5905,18.5491,18.5767,36350.9749
2005-04-05 11:05:00,40.37,40.38,40.3,40.34,17130.91922005571,18.5813,18.5859,18.5491,18.5675,17130.9192
2005-04-05 11:10:00,40.34,40.37,40.32,40.32,26880.22284122563,18.5675,18.5813,18.5583,18.5583,26880.2228
2005-04-05 11:15:00,40.34,40.34,40.26,40.29,13927.57660167131,18.5675,18.5675,18.5306,18.5445,13927.5766
2005-04-05 11:20:00,40.3,40.37,40.27,40.32,21030.64066852368,18.5491,18.5813,18.5352,18.5583,21030.6407
2005-04-05 11:25:00,40.32,40.32,40.3,40.3,8774.373259052925,18.5583,18.5583,18.5491,18.5491,8774.3733
2005-04-05 11:30:00,40.3,40.3,40.22,40.3,27298.05013927577,18.5491,18.5491,18.5122,18.5491,27298.0501
2005-04-05 11:35:00,40.3,40.32,40.26,40.27,15598.885793871868,18.5491,18.5583,18.5306,18.5352,15598.8858
2005-04-05 11:40:00,40.27,40.31,40.26,40.31,5710.306406685237,18.5352,18.5537,18.5306,18.5537,5710.3064
2005-04-05 11:45:00,40.31,40.31,40.23,40.29,12256.267409470753,18.5537,18.5537,18.5168,18.5445,12256.2674
2005-04-05 11:50:00,40.3,40.34,40.28,40.31,25766.01671309192,18.5491,18.5675,18.5399,18.5537,25766.0167
2005-04-05 11:55:00,40.31,40.31,40.19,40.23,41643.45403899722,18.5537,18.5537,18.4984,18.5168,41643.454
2005-04-05 12:00:00,40.24,40.25,40.22,40.24,34401.114206128135,18.5214,18.526,18.5122,18.5214,34401.1142
2005-04-05 12:05:00,40.23,40.33,40.23,40.27,8913.649025069639,18.5168,18.5629,18.5168,18.5352,8913.649
2005-04-05 12:10:00,40.27,40.37,40.27,40.37,11281.337047353762,18.5352,18.5813,18.5352,18.5813,11281.337
2005-04-05 12:15:00,40.36,40.38,40.3,40.33,12674.094707520891,18.5767,18.5859,18.5491,18.5629,12674.0947
2005-04-05 12:20:00,40.32,40.33,40.27,40.28,7799.442896935933,18.5583,18.5629,18.5352,18.5399,7799.4429
2005-04-05 12:25:00,40.3,40.32,40.29,40.29,17130.91922005571,18.5491,18.5583,18.5445,18.5445,17130.9192
2005-04-05 12:30:00,40.29,40.29,40.25,40.29,9331.476323119778,18.5445,18.5445,18.526,18.5445,9331.4763
2005-04-05 12:35:00,40.29,40.31,40.27,40.28,6824.512534818942,18.5445,18.5537,18.5352,18.5399,6824.5125
2005-04-05 12:40:00,40.29,40.32,40.26,40.27,15181.058495821728,18.5445,18.5583,18.5306,18.5352,15181.0585
2005-04-05 12:45:00,40.26,40.29,40.26,40.29,13091.922005571032,18.5306,18.5445,18.5306,18.5445,13091.922
2005-04-05 12:50:00,40.28,40.34,40.28,40.33,6963.788300835655,18.5399,18.5675,18.5399,18.5629,6963.7883
2005-04-05 12:55:00,40.33,40.34,40.31,40.32,15738.16155988858,18.5629,18.5675,18.5537,18.5583,15738.1616
2005-04-05 13:00:00,40.32,40.34,40.27,40.28,23676.880222841228,18.5583,18.5675,18.5352,18.5399,23676.8802
2005-04-05 13:05:00,40.28,40.32,40.27,40.32,19916.43454038997,18.5399,18.5583,18.5352,18.5583,19916.4345
2005-04-05 13:10:00,40.32,40.36,40.31,40.34,14206.128133704737,18.5583,18.5767,18.5537,18.5675,14206.1281
2005-04-05 13:15:00,40.34,40.39,40.34,40.39,6128.133704735376,18.5675,18.5905,18.5675,18.5905,6128.1337
2005-04-05 13:20:00,40.39,40.42,40.37,40.41,11838.440111420614,18.5905,18.6043,18.5813,18.5997,11838.4401
2005-04-05 13:25:00,40.43,40.45,40.42,40.43,6406.6852367688025,18.6089,18.6181,18.6043,18.6089,6406.6852
2005-04-05 13:30:00,40.44,40.45,40.42,40.43,8217.270194986073,18.6135,18.6181,18.6043,18.6089,8217.2702
2005-04-05 13:35:00,40.44,40.45,40.36,40.39,18802.228412256267,18.6135,18.6181,18.5767,18.5905,18802.2284
2005-04-05 13:40:00,40.39,40.39,40.36,40.37,8077.994428969359,18.5905,18.5905,18.5767,18.5813,8077.9944
2005-04-05 13:45:00,40.37,40.46,40.35,40.46,12674.094707520891,18.5813,18.6227,18.5721,18.6227,12674.0947
2005-04-05 13:50:00,40.47,40.48,40.41,40.45,29665.73816155989,18.6273,18.6319,18.5997,18.6181,29665.7382
2005-04-05 13:55:00,40.46,40.5,40.45,40.48,32590.529247910865,18.6227,18.6411,18.6181,18.6319,32590.5292
2005-04-05 14:00:00,40.48,40.53,40.44,40.48,30501.392757660167,18.6319,18.6549,18.6135,18.6319,30501.3928
2005-04-05 14:05:00,40.48,40.5,40.37,40.37,36768.802228412256,18.6319,18.6411,18.5813,18.5813,36768.8022
2005-04-05 14:10:00,40.35,40.44,40.35,40.42,22980.501392757666,18.5721,18.6135,18.5721,18.6043,22980.5014
2005-04-05 14:15:00,40.42,40.42,40.16,40.28,65598.88579387187,18.6043,18.6043,18.4846,18.5399,65598.8858
2005-04-05 14:20:00,40.28,40.32,40.26,40.31,106685.23676880224,18.5399,18.5583,18.5306,18.5537,106685.2368
2005-04-05 14:25:00,40.33,40.39,40.32,40.38,23259.05292479109,18.5629,18.5905,18.5583,18.5859,23259.0529
2005-04-05 14:30:00,40.38,40.39,40.36,40.36,12813.370473537603,18.5859,18.5905,18.5767,18.5767,12813.3705
2005-04-05 14:35:00,40.36,40.43,40.34,40.37,25626.74094707521,18.5767,18.6089,18.5675,18.5813,25626.7409
2005-04-05 14:40:00,40.37,40.38,40.3,40.32,27158.774373259053,18.5813,18.5859,18.5491,18.5583,27158.7744
2005-04-05 14:45:00,40.32,40.36,40.3,40.36,19916.43454038997,18.5583,18.5767,18.5491,18.5767,19916.4345
2005-04-05 14:50:00,40.36,40.39,40.33,40.34,21727.01949860724,18.5767,18.5905,18.5629,18.5675,21727.0195
2005-04-05 14:55:00,40.34,40.37,40.31,40.36,20473.537604456826,18.5675,18.5813,18.5537,18.5767,20473.5376
2005-04-05 15:00:00,40.35,40.43,40.34,40.43,26323.119777158776,18.5721,18.6089,18.5675,18.6089,26323.1198
2005-04-05 15:05:00,40.42,40.42,40.37,40.38,15320.33426183844,18.6043,18.6043,18.5813,18.5859,15320.3343
2005-04-05 15:10:00,40.38,40.4,40.36,40.4,18523.676880222843,18.5859,18.5951,18.5767,18.5951,18523.6769
2005-04-05 15:15:00,40.4,40.43,40.39,40.43,19916.43454038997,18.5951,18.6089,18.5905,18.6089,19916.4345
2005-04-05 15:20:00,40.43,40.48,40.42,40.48,18245.125348189416,18.6089,18.6319,18.6043,18.6319,18245.1253
2005-04-05 15:25:00,40.48,40.49,40.46,40.46,11699.1643454039,18.6319,18.6365,18.6227,18.6227,11699.1643
2005-04-05 15:30:00,40.47,40.52,40.47,40.49,50417.82729805014,18.6273,18.6503,18.6273,18.6365,50417.8273
2005-04-05 15:35:00,40.49,40.52,40.47,40.52,58495.8217270195,18.6365,18.6503,18.6273,18.6503,58495.8217
2005-04-05 15:40:00,40.52,40.52,40.47,40.48,21448.46796657382,18.6503,18.6503,18.6273,18.6319,21448.468
2005-04-05 15:45:00,40.48,40.51,40.37,40.48,52228.41225626741,18.6319,18.6457,18.5813,18.6319,52228.4123
2005-04-05 15:50:00,40.47,40.5,40.47,40.48,39275.766016713096,18.6273,18.6411,18.6273,18.6319,39275.766
2005-04-05 15:55:00,40.49,40.49,40.45,40.47,42061.28133704736,18.6365,18.6365,18.6181,18.6273,42061.2813
2005-04-06 09:30:00,40.64,40.71,40.6,40.65,30779.944289693594,18.7056,18.7378,18.6871,18.7102,30779.9443
2005-04-06 09:35:00,40.65,40.77,40.64,40.65,52646.23955431755,18.7102,18.7654,18.7056,18.7102,52646.2396
2005-04-06 09:40:00,40.6,40.64,40.5,40.55,40111.420612813374,18.6871,18.7056,18.6411,18.6641,40111.4206
2005-04-06 09:45:00,40.59,40.59,40.32,40.41,29108.63509749304,18.6825,18.6825,18.5583,18.5997,29108.6351
2005-04-06 09:50:00,40.42,40.63,40.42,40.57,26462.395543175488,18.6043,18.7009,18.6043,18.6733,26462.3955
2005-04-06 09:55:00,40.6,40.62,40.42,40.49,5849.58217270195,18.6871,18.6963,18.6043,18.6365,5849.5822
2005-04-06 10:00:00,40.49,40.62,40.49,40.6,12116.99164345404,18.6365,18.6963,18.6365,18.6871,12116.9916
2005-04-06 10:05:00,40.61,40.72,40.61,40.72,18105.849582172705,18.6917,18.7424,18.6917,18.7424,18105.8496
2005-04-06 10:10:00,40.7,40.77,40.7,40.74,95403.89972144848,18.7332,18.7654,18.7332,18.7516,95403.8997
2005-04-06 10:15:00,40.71,40.74,40.69,40.72,30083.56545961003,18.7378,18.7516,18.7286,18.7424,30083.5655
2005-04-06 10:20:00,40.71,40.71,40.47,40.47,28272.98050139276,18.7378,18.7378,18.6273,18.6273,28272.9805
2005-04-06 10:25:00,40.47,40.57,40.45,40.52,75905.29247910864,18.6273,18.6733,18.6181,18.6503,75905.2925
2005-04-06 10:30:00,40.54,40.65,40.5,40.52,36072.42339832869,18.6595,18.7102,18.6411,18.6503,36072.4234
2005-04-06 10:35:00,40.51,40.52,40.42,40.42,50835.654596100285,18.6457,18.6503,18.6043,18.6043,50835.6546
2005-04-06 10:40:00,40.43,40.54,40.43,40.53,12395.543175487466,18.6089,18.6595,18.6089,18.6549,12395.5432
2005-04-06 10:45:00,40.53,40.67,40.53,40.55,22841.225626740947,18.6549,18.7194,18.6549,18.6641,22841.2256
2005-04-06 10:50:00,40.55,40.57,40.52,40.57,43593.3147632312,18.6641,18.6733,18.6503,18.6733,43593.3148
2005-04-06 10:55:00,40.58,40.58,40.56,40.58,22284.122562674096,18.6779,18.6779,18.6687,18.6779,22284.1226
2005-04-06 11:00:00,40.57,40.68,40.57,40.68,19777.15877437326,18.6733,18.724,18.6733,18.724,19777.1588
2005-04-06 11:05:00,40.67,40.71,40.64,40.65,47771.58774373259,18.7194,18.7378,18.7056,18.7102,47771.5877
2005-04-06 11:10:00,40.65,40.65,40.57,40.6,38440.11142061282,18.7102,18.7102,18.6733,18.6871,38440.1114
2005-04-06 11:15:00,40.59,40.6,40.54,40.57,14206.128133704737,18.6825,18.6871,18.6595,18.6733,14206.1281
2005-04-06 11:20:00,40.58,40.62,40.54,40.62,13788.300835654596,18.6779,18.6963,18.6595,18.6963,13788.3008
2005-04-06 11:25:00,40.62,40.7,40.62,40.64,26880.22284122563,18.6963,18.7332,18.6963,18.7056,26880.2228
2005-04-06 11:30:00,40.65,40.69,40.59,40.6,15459.610027855157,18.7102,18.7286,18.6825,18.6871,15459.61
2005-04-06 11:35:00,40.59,40.64,40.55,40.6,47493.03621169917,18.6825,18.7056,18.6641,18.6871,47493.0362
2005-04-06 11:40:00,40.61,40.61,40.51,40.57,68105.84958217271,18.6917,18.6917,18.6457,18.6733,68105.8496
2005-04-06 11:45:00,40.57,40.6,40.57,40.6,16713.091922005573,18.6733,18.6871,18.6733,18.6871,16713.0919
2005-04-06 11:50:00,40.6,40.62,40.6,40.62,4038.99721448468,18.6871,18.6963,18.6871,18.6963,4038.9972
2005-04-06 11:55:00,40.62,40.65,40.57,40.57,90529.24791086352,18.6963,18.7102,18.6733,18.6733,90529.2479
2005-04-06 12:00:00,40.57,40.58,40.51,40.52,19220.05571030641,18.6733,18.6779,18.6457,18.6503,19220.0557
2005-04-06 12:05:00,40.54,40.62,40.54,40.62,9610.027855153205,18.6595,18.6963,18.6595,18.6963,9610.0279
2005-04-06 12:10:00,40.61,40.61,40.55,40.56,4038.99721448468,18.6917,18.6917,18.6641,18.6687,4038.9972
2005-04-06 12:15:00,40.57,40.57,40.54,40.55,6963.788300835655,18.6733,18.6733,18.6595,18.6641,6963.7883
2005-04-06 12:20:00,40.55,40.56,40.52,40.55,6545.961002785516,18.6641,18.6687,18.6503,18.6641,6545.961
2005-04-06 12:25:00,40.57,40.61,40.55,40.6,10306.406685236769,18.6733,18.6917,18.6641,18.6871,10306.4067
2005-04-06 12:30:00,40.6,40.64,40.58,40.59,11420.612813370471,18.6871,18.7056,18.6779,18.6825,11420.6128
2005-04-06 12:35:00,40.61,40.68,40.58,40.66,13091.922005571032,18.6917,18.724,18.6779,18.7148,13091.922
2005-04-06 12:40:00,40.64,40.64,40.61,40.62,4038.99721448468,18.7056,18.7056,18.6917,18.6963,4038.9972
2005-04-06 12:45:00,40.62,40.62,40.59,40.62,2367.688022284123,18.6963,18.6963,18.6825,18.6963,2367.688
2005-04-06 12:50:00,40.62,40.62,40.57,40.6,15738.16155988858,18.6963,18.6963,18.6733,18.6871,15738.1616
2005-04-06 12:55:00,40.57,40.58,40.56,40.57,5988.857938718664,18.6733,18.6779,18.6687,18.6733,5988.8579
2005-04-06 13:00:00,40.57,40.63,40.56,40.6,14206.128133704737,18.6733,18.7009,18.6687,18.6871,14206.1281
2005-04-06 13:05:00,40.62,40.62,40.58,40.58,6685.236768802229,18.6963,18.6963,18.6779,18.6779,6685.2368
2005-04-06 13:10:00,40.56,40.57,40.5,40.53,6406.6852367688025,18.6687,18.6733,18.6411,18.6549,6406.6852
2005-04-06 13:15:00,40.52,40.55,40.48,40.51,11699.1643454039,18.6503,18.6641,18.6319,18.6457,11699.1643
2005-04-06 13:20:00,40.52,40.58,40.52,40.55,18105.849582172705,18.6503,18.6779,18.6503,18.6641,18105.8496
2005-04-06 13:25:00,40.54,40.54,40.49,40.5,1810.5849582172705,18.6595,18.6595,18.6365,18.6411,1810.585
2005-04-06 13:30:00,40.5,40.53,40.5,40.52,12256.267409470753,18.6411,18.6549,18.6411,18.6503,12256.2674
2005-04-06 13:35:00,40.51,40.55,40.51,40.54,5849.58217270195,18.6457,18.6641,18.6457,18.6595,5849.5822
2005-04-06 13:40:00,40.55,40.56,40.53,40.55,9888.57938718663,18.6641,18.6687,18.6549,18.6641,9888.5794
2005-04-06 13:45:00,40.56,40.56,40.47,40.51,13509.74930362117,18.6687,18.6687,18.6273,18.6457,13509.7493
2005-04-06 13:50:00,40.49,40.49,40.42,40.49,22562.674094707523,18.6365,18.6365,18.6043,18.6365,22562.6741
2005-04-06 13:55:00,40.49,40.49,40.36,40.47,30083.56545961003,18.6365,18.6365,18.5767,18.6273,30083.5655
2005-04-06 14:00:00,40.48,40.51,40.44,40.5,14206.128133704737,18.6319,18.6457,18.6135,18.6411,14206.1281
2005-04-06 14:05:00,40.5,40.5,40.47,40.5,6545.961002785516,18.6411,18.6411,18.6273,18.6411,6545.961
2005-04-06 14:10:00,40.49,40.52,40.48,40.5,5710.306406685237,18.6365,18.6503,18.6319,18.6411,5710.3064
2005-04-06 14:15:00,40.51,40.52,40.5,40.52,1810.5849582172705,18.6457,18.6503,18.6411,18.6503,1810.585
2005-04-06 14:20:00,40.52,40.57,40.52,40.55,9192.200557103064,18.6503,18.6733,18.6503,18.6641,9192.2006
2005-04-06 14:25:00,40.57,40.62,40.55,40.61,14066.852367688023,18.6733,18.6963,18.6641,18.6917,14066.8524
2005-04-06 14:30:00,40.61,40.61,40.55,40.6,9331.476323119778,18.6917,18.6917,18.6641,18.6871,9331.4763
2005-04-06 14:35:00,40.59,40.64,40.58,40.64,21866.29526462396,18.6825,18.7056,18.6779,18.7056,21866.2953
2005-04-06 14:40:00,40.64,40.64,40.56,40.59,19498.60724233984,18.7056,18.7056,18.6687,18.6825,19498.6072
2005-04-06 14:45:00,40.6,40.63,40.56,40.56,11559.888579387189,18.6871,18.7009,18.6687,18.6687,11559.8886
2005-04-06 14:50:00,40.58,40.61,40.53,40.61,10167.130919220055,18.6779,18.6917,18.6549,18.6917,10167.1309
2005-04-06 14:55:00,40.61,40.62,40.55,40.58,12395.543175487466,18.6917,18.6963,18.6641,18.6779,12395.5432
2005-04-06 15:00:00,40.58,40.6,40.55,40.59,18523.676880222843,18.6779,18.6871,18.6641,18.6825,18523.6769
2005-04-06 15:05:00,40.6,40.62,40.58,40.62,7938.718662952647,18.6871,18.6963,18.6779,18.6963,7938.7187
2005-04-06 15:10:00,40.62,40.62,40.57,40.58,17688.022284122562,18.6963,18.6963,18.6733,18.6779,17688.0223
2005-04-06 15:15:00,40.58,40.58,40.48,40.51,18384.401114206128,18.6779,18.6779,18.6319,18.6457,18384.4011
2005-04-06 15:20:00,40.51,40.51,40.41,40.45,36768.802228412256,18.6457,18.6457,18.5997,18.6181,36768.8022
2005-04-06 15:25:00,40.42,40.5,40.42,40.47,47493.03621169917,18.6043,18.6411,18.6043,18.6273,47493.0362
2005-04-06 15:30:00,40.44,40.47,40.41,40.47,25905.29247910864,18.6135,18.6273,18.5997,18.6273,25905.2925
2005-04-06 15:35:00,40.48,40.51,40.48,40.48,12256.267409470753,18.6319,18.6457,18.6319,18.6319,12256.2674
2005-04-06 15:40:00,40.47,40.48,40.41,40.43,44568.24512534819,18.6273,18.6319,18.5997,18.6089,44568.2451
2005-04-06 15:45:00,40.43,40.44,40.37,40.41,27019.49860724234,18.6089,18.6135,18.5813,18.5997,27019.4986
2005-04-06 15:50:00,40.4,40.42,40.37,40.39,58774.373259052925,18.5951,18.6043,18.5813,18.5905,58774.3733
2005-04-06 15:55:00,40.39,40.44,40.38,40.41,46100.27855153204,18.5905,18.6135,18.5859,18.5997,46100.2786
2005-04-07 09:30:00,40.42,40.42,40.24,40.34,27158.774373259053,18.6043,18.6043,18.5214,18.5675,27158.7744
2005-04-07 09:35:00,40.33,40.39,40.29,40.32,19637.883008356548,18.5629,18.5905,18.5445,18.5583,19637.883
2005-04-07 09:40:00,40.32,40.43,40.3,40.31,15738.16155988858,18.5583,18.6089,18.5491,18.5537,15738.1616
2005-04-07 09:45:00,40.3,40.3,40.16,40.17,51114.20612813371,18.5491,18.5491,18.4846,18.4892,51114.2061
2005-04-07 09:50:00,40.22,40.25,40.19,40.23,84401.11420612814,18.5122,18.526,18.4984,18.5168,84401.1142
2005-04-07 09:55:00,40.24,40.32,40.24,40.28,20612.813370473537,18.5214,18.5583,18.5214,18.5399,20612.8134
2005-04-07 10:00:00,40.28,40.35,40.26,40.34,32172.70194986073,18.5399,18.5721,18.5306,18.5675,32172.7019
2005-04-07 10:05:00,40.34,40.39,40.29,40.3,19916.43454038997,18.5675,18.5905,18.5445,18.5491,19916.4345
2005-04-07 10:10:00,40.27,40.27,40.24,40.26,9610.027855153205,18.5352,18.5352,18.5214,18.5306,9610.0279
2005-04-07 10:15:00,40.27,40.28,40.27,40.27,21169.91643454039,18.5352,18.5399,18.5352,18.5352,21169.9164
2005-04-07 10:20:00,40.27,40.38,40.25,40.32,39415.04178272981,18.5352,18.5859,18.526,18.5583,39415.0418
2005-04-07 10:25:00,40.29,40.35,40.29,40.35,20334.26183844012,18.5445,18.5721,18.5445,18.5721,20334.2618
2005-04-07 10:30:00,40.35,40.43,40.35,40.37,21030.64066852368,18.5721,18.6089,18.5721,18.5813,21030.6407
2005-04-07 10:35:00,40.37,40.4,40.34,40.36,11559.888579387189,18.5813,18.5951,18.5675,18.5767,11559.8886
2005-04-07 10:40:00,40.36,40.42,40.36,40.42,20752.089136490253,18.5767,18.6043,18.5767,18.6043,20752.0891
2005-04-07 10:45:00,40.42,40.47,40.4,40.41,27994.42896935933,18.6043,18.6273,18.5951,18.5997,27994.429
2005-04-07 10:50:00,40.42,40.44,40.39,40.4,24233.98328690808,18.6043,18.6135,18.5905,18.5951,24233.9833
2005-04-07 10:55:00,40.4,40.43,40.39,40.42,9610.027855153205,18.5951,18.6089,18.5905,18.6043,9610.0279
2005-04-07 11:00:00,40.42,40.47,40.42,40.47,17966.57381615599,18.6043,18.6273,18.6043,18.6273,17966.5738
2005-04-07 11:05:00,40.49,40.52,40.47,40.47,8774.373259052925,18.6365,18.6503,18.6273,18.6273,8774.3733
2005-04-07 11:10:00,40.5,40.52,40.46,40.52,9192.200557103064,18.6411,18.6503,18.6227,18.6503,9192.2006
2005-04-07 11:15:00,40.52,40.52,40.46,40.5,22005.57103064067,18.6503,18.6503,18.6227,18.6411,22005.571
2005-04-07 11:20:00,40.5,40.55,40.48,40.48,19916.43454038997,18.6411,18.6641,18.6319,18.6319,19916.4345
2005-04-07 11:25:00,40.48,40.48,40.43,40.44,5710.306406685237,18.6319,18.6319,18.6089,18.6135,5710.3064
2005-04-07 11:30:00,40.45,40.5,40.43,40.43,5710.306406685237,18.6181,18.6411,18.6089,18.6089,5710.3064
2005-04-07 11:35:00,40.42,40.46,40.4,40.46,9052.924791086352,18.6043,18.6227,18.5951,18.6227,9052.9248
2005-04-07 11:40:00,40.46,40.46,40.42,40.46,10724.23398328691,18.6227,18.6227,18.6043,18.6227,10724.234
2005-04-07 11:45:00,40.46,40.46,40.37,40.37,5153.203342618384,18.6227,18.6227,18.5813,18.5813,5153.2033
2005-04-07 11:50:00,40.38,40.44,40.38,40.39,10724.23398328691,18.5859,18.6135,18.5859,18.5905,10724.234
2005-04-07 11:55:00,40.39,40.5,40.39,40.49,17688.022284122562,18.5905,18.6411,18.5905,18.6365,17688.0223
2005-04-07 12:00:00,40.49,40.5,40.41,40.42,14763.231197771587,18.6365,18.6411,18.5997,18.6043,14763.2312
2005-04-07 12:05:00,40.39,40.48,40.35,40.47,20334.26183844012,18.5905,18.6319,18.5721,18.6273,20334.2618
2005-04-07 12:10:00,40.46,40.46,40.41,40.41,10306.406685236769,18.6227,18.6227,18.5997,18.5997,10306.4067
2005-04-07 12:15:00,40.42,40.42,40.39,40.42,20752.089136490253,18.6043,18.6043,18.5905,18.6043,20752.0891
2005-04-07 12:20:00,40.41,40.47,40.39,40.47,13509.74930362117,18.5997,18.6273,18.5905,18.6273,13509.7493
2005-04-07 12:25:00,40.49,40.57,40.47,40.56,13370.473537604455,18.6365,18.6733,18.6273,18.6687,13370.4735
2005-04-07 12:30:00,40.57,40.57,40.47,40.48,19637.883008356548,18.6733,18.6733,18.6273,18.6319,19637.883
2005-04-07 12:35:00,40.47,40.55,40.44,40.54,23537.604456824512,18.6273,18.6641,18.6135,18.6595,23537.6045
2005-04-07 12:40:00,40.55,40.67,40.5,40.51,34261.83844011142,18.6641,18.7194,18.6411,18.6457,34261.8384
2005-04-07 12:45:00,40.51,40.57,40.5,40.53,28412.25626740948,18.6457,18.6733,18.6411,18.6549,28412.2563
2005-04-07 12:50:00,40.53,40.56,40.49,40.55,7103.064066852368,18.6549,18.6687,18.6365,18.6641,7103.0641
2005-04-07 12:55:00,40.55,40.56,40.47,40.47,3760.4456824512536,18.6641,18.6687,18.6273,18.6273,3760.4457
2005-04-07 13:00:00,40.46,40.46,40.41,40.44,10445.682451253482,18.6227,18.6227,18.5997,18.6135,10445.6825
2005-04-07 13:05:00,40.43,40.5,40.39,40.46,17548.74651810585,18.6089,18.6411,18.5905,18.6227,17548.7465
2005-04-07 13:10:00,40.45,40.5,40.44,40.47,10863.50974930362,18.6181,18.6411,18.6135,18.6273,10863.5097
2005-04-07 13:15:00,40.47,40.47,40.43,40.45,14345.403899721448,18.6273,18.6273,18.6089,18.6181,14345.4039
2005-04-07 13:20:00,40.45,40.5,40.43,40.47,16991.643454038996,18.6181,18.6411,18.6089,18.6273,16991.6435
2005-04-07 13:25:00,40.48,40.48,40.44,40.44,7520.891364902507,18.6319,18.6319,18.6135,18.6135,7520.8914
2005-04-07 13:30:00,40.43,40.48,40.43,40.45,10306.406685236769,18.6089,18.6319,18.6089,18.6181,10306.4067
2005-04-07 13:35:00,40.45,40.48,40.37,40.4,14902.506963788304,18.6181,18.6319,18.5813,18.5951,14902.507
2005-04-07 13:40:00,40.42,40.43,40.39,40.4,16155.98885793872,18.6043,18.6089,18.5905,18.5951,16155.9889
2005-04-07 13:45:00,40.4,40.44,40.39,40.42,7938.718662952647,18.5951,18.6135,18.5905,18.6043,7938.7187
2005-04-07 13:50:00,40.41,40.45,40.41,40.45,13788.300835654596,18.5997,18.6181,18.5997,18.6181,13788.3008
2005-04-07 13:55:00,40.44,40.44,40.39,40.41,10306.406685236769,18.6135,18.6135,18.5905,18.5997,10306.4067
2005-04-07 14:00:00,40.41,40.46,40.41,40.44,10027.855153203343,18.5997,18.6227,18.5997,18.6135,10027.8552
2005-04-07 14:05:00,40.45,40.57,40.45,40.55,22144.846796657384,18.6181,18.6733,18.6181,18.6641,22144.8468
2005-04-07 14:10:00,40.54,40.6,40.5,40.55,38718.66295264624,18.6595,18.6871,18.6411,18.6641,38718.663
2005-04-07 14:15:00,40.53,40.57,40.53,40.57,12952.64623955432,18.6549,18.6733,18.6549,18.6733,12952.6462
2005-04-07 14:20:00,40.57,40.6,40.55,40.55,15041.782729805014,18.6733,18.6871,18.6641,18.6641,15041.7827
2005-04-07 14:25:00,40.56,40.61,40.55,40.6,12813.370473537603,18.6687,18.6917,18.6641,18.6871,12813.3705
2005-04-07 14:30:00,40.61,40.63,40.61,40.61,26044.56824512535,18.6917,18.7009,18.6917,18.6917,26044.5682
2005-04-07 14:35:00,40.62,40.67,40.61,40.67,41086.35097493036,18.6963,18.7194,18.6917,18.7194,41086.351
2005-04-07 14:40:00,40.67,40.67,40.64,40.65,13091.922005571032,18.7194,18.7194,18.7056,18.7102,13091.922
2005-04-07 14:45:00,40.67,40.71,40.67,40.71,17827.298050139278,18.7194,18.7378,18.7194,18.7378,17827.2981
2005-04-07 14:50:00,40.69,40.71,40.67,40.69,24512.534818941505,18.7286,18.7378,18.7194,18.7286,24512.5348
2005-04-07 14:55:00,40.69,40.69,40.65,40.67,34818.94150417828,18.7286,18.7286,18.7102,18.7194,34818.9415
2005-04-07 15:00:00,40.67,40.75,40.65,40.75,28412.25626740948,18.7194,18.7562,18.7102,18.7562,28412.2563
2005-04-07 15:05:00,40.74,40.74,40.69,40.69,21587.74373259053,18.7516,18.7516,18.7286,18.7286,21587.7437
2005-04-07 15:10:00,40.7,40.75,40.7,40.75,29665.73816155989,18.7332,18.7562,18.7332,18.7562,29665.7382
2005-04-07 15:15:00,40.74,40.76,40.72,40.74,41364.902506963794,18.7516,18.7608,18.7424,18.7516,41364.9025
2005-04-07 15:20:00,40.74,40.75,40.73,40.75,35515.32033426184,18.7516,18.7562,18.747,18.7562,35515.3203
2005-04-07 15:25:00,40.74,40.81,40.74,40.8,63927.57660167131,18.7516,18.7838,18.7516,18.7792,63927.5766
2005-04-07 15:30:00,40.8,40.81,40.78,40.81,31615.598885793872,18.7792,18.7838,18.77,18.7838,31615.5989
2005-04-07 15:35:00,40.82,40.84,40.82,40.83,27576.601671309192,18.7884,18.7976,18.7884,18.793,27576.6017
2005-04-07 15:40:00,40.83,40.83,40.8,40.8,37604.45682451253,18.793,18.793,18.7792,18.7792,37604.4568
2005-04-07 15:45:00,40.8,40.81,40.73,40.77,41225.62674094708,18.7792,18.7838,18.747,18.7654,41225.6267
2005-04-07 15:50:00,40.78,40.82,40.77,40.82,48189.41504178273,18.77,18.7884,18.7654,18.7884,48189.415
2005-04-07 15:55:00,40.82,40.83,40.78,40.83,78412.25626740948,18.7884,18.793,18.77,18.793,78412.2563
2005-04-08 09:30:00,40.34,40.34,40.34,40.34,0.0,18.5675,18.5675,18.5675,18.5675,0.0
2005-04-08 09:35:00,40.21,40.38,40.09,40.35,140947.07520891365,18.5076,18.5859,18.4524,18.5721,140947.0752
2005-04-08 09:40:00,40.32,40.42,40.11,40.21,119359.33147632312,18.5583,18.6043,18.4616,18.5076,119359.3315
2005-04-08 09:45:00,40.21,40.28,40.16,40.24,60863.50974930362,18.5076,18.5399,18.4846,18.5214,60863.5097
2005-04-08 09:50:00,40.22,40.26,40.19,40.22,47075.20891364903,18.5122,18.5306,18.4984,18.5122,47075.2089
2005-04-08 09:55:00,40.19,40.24,40.19,40.24,69080.7799442897,18.4984,18.5214,18.4984,18.5214,69080.7799
2005-04-08 10:00:00,40.23,40.24,40.09,40.09,57938.71866295265,18.5168,18.5214,18.4524,18.4524,57938.7187
2005-04-08 10:05:00,40.14,40.17,40.06,40.16,83565.45961002786,18.4754,18.4892,18.4386,18.4846,83565.4596
2005-04-08 10:10:00,40.18,40.24,40.16,40.2,77019.49860724235,18.4938,18.5214,18.4846,18.503,77019.4986
2005-04-08 10:15:00,40.19,40.28,40.15,40.27,75348.1894150418,18.4984,18.5399,18.48,18.5352,75348.1894
2005-04-08 10:20:00,40.27,40.28,40.07,40.1,92339.83286908078,18.5352,18.5399,18.4432,18.457,92339.8329
2005-04-08 10:25:00,40.14,40.22,40.11,40.17,25905.29247910864,18.4754,18.5122,18.4616,18.4892,25905.2925
2005-04-08 10:30:00,40.18,40.18,40.08,40.12,51253.48189415042,18.4938,18.4938,18.4478,18.4662,51253.4819
2005-04-08 10:35:00,40.11,40.12,40.06,40.11,74651.81058495822,18.4616,18.4662,18.4386,18.4616,74651.8106
2005-04-08 10:40:00,40.12,40.13,40.08,40.13,22980.501392757666,18.4662,18.4708,18.4478,18.4708,22980.5014
2005-04-08 10:45:00,40.13,40.13,40.06,40.13,27019.49860724234,18.4708,18.4708,18.4386,18.4708,27019.4986
2005-04-08 10:50:00,40.11,40.11,40.0,40.0,27855.15320334262,18.4616,18.4616,18.411,18.411,27855.1532
2005-04-08 10:55:00,40.01,40.01,39.78,39.78,68941.50417827298,18.4156,18.4156,18.3097,18.3097,68941.5042
2005-04-08 11:00:00,39.79,39.81,39.76,39.77,106128.1337047354,18.3143,18.3235,18.3005,18.3051,106128.1337
2005-04-08 11:05:00,39.77,39.84,39.76,39.79,76183.84401114206,18.3051,18.3373,18.3005,18.3143,76183.844
2005-04-08 11:10:00,39.78,40.01,39.78,39.99,188718.66295264623,18.3097,18.4156,18.3097,18.4064,188718.663
2005-04-08 11:15:00,39.99,40.02,39.96,39.99,229944.2896935933,18.4064,18.4202,18.3926,18.4064,229944.2897
2005-04-08 11:20:00,40.01,40.01,39.92,39.94,152785.51532033426,18.4156,18.4156,18.3742,18.3834,152785.5153
2005-04-08 11:25:00,39.95,40.06,39.95,40.05,22005.57103064067,18.388,18.4386,18.388,18.434,22005.571
2005-04-08 11:30:00,40.05,40.06,40.01,40.05,85654.59610027856,18.434,18.4386,18.4156,18.434,85654.5961
2005-04-08 11:35:00,40.05,40.05,40.02,40.03,117966.573816156,18.434,18.434,18.4202,18.4248,117966.5738
2005-04-08 11:40:00,40.02,40.03,39.94,39.94,82590.52924791086,18.4202,18.4248,18.3834,18.3834,82590.5292
2005-04-08 11:45:00,39.94,40.01,39.91,39.98,41643.45403899722,18.3834,18.4156,18.3696,18.4018,41643.454
2005-04-08 11:50:00,39.98,39.99,39.9,39.96,15041.782729805014,18.4018,18.4064,18.3649,18.3926,15041.7827
2005-04-08 11:55:00,39.96,39.96,39.9,39.91,7799.442896935933,18.3926,18.3926,18.3649,18.3696,7799.4429
2005-04-08 12:00:00,39.91,39.92,39.88,39.91,25626.74094707521,18.3696,18.3742,18.3557,18.3696,25626.7409
2005-04-08 12:05:00,39.91,39.95,39.91,39.94,10306.406685236769,18.3696,18.388,18.3696,18.3834,10306.4067
2005-04-08 12:10:00,39.96,39.96,39.86,39.91,26462.395543175488,18.3926,18.3926,18.3465,18.3696,26462.3955
2005-04-08 12:15:00,39.91,39.91,39.87,39.89,15738.16155988858,18.3696,18.3696,18.3511,18.3603,15738.1616
2005-04-08 12:20:00,39.89,39.89,39.87,39.87,2646.239554317549,18.3603,18.3603,18.3511,18.3511,2646.2396
2005-04-08 12:25:00,39.87,39.88,39.83,39.86,26601.671309192203,18.3511,18.3557,18.3327,18.3465,26601.6713
2005-04-08 12:30:00,39.84,39.86,39.82,39.86,10167.130919220055,18.3373,18.3465,18.3281,18.3465,10167.1309
2005-04-08 12:35:00,39.86,39.93,39.86,39.91,19080.77994428969,18.3465,18.3788,18.3465,18.3696,19080.7799
2005-04-08 12:40:00,39.9,39.95,39.9,39.94,20612.813370473537,18.3649,18.388,18.3649,18.3834,20612.8134
2005-04-08 12:45:00,39.91,39.91,39.87,39.87,14623.955431754875,18.3696,18.3696,18.3511,18.3511,14623.9554
2005-04-08 12:50:00,39.87,39.88,39.83,39.83,28830.08356545961,18.3511,18.3557,18.3327,18.3327,28830.0836
2005-04-08 12:55:00,39.83,39.83,39.73,39.73,19080.77994428969,18.3327,18.3327,18.2867,18.2867,19080.7799
2005-04-08 13:00:00,39.73,39.85,39.73,39.85,22423.398328690808,18.2867,18.3419,18.2867,18.3419,22423.3983
2005-04-08 13:05:00,39.85,39.96,39.85,39.91,19777.15877437326,18.3419,18.3926,18.3419,18.3696,19777.1588
2005-04-08 13:10:00,39.91,39.99,39.9,39.96,21309.192200557103,18.3696,18.4064,18.3649,18.3926,21309.1922
2005-04-08 13:15:00,39.96,39.96,39.87,39.88,12534.81894150418,18.3926,18.3926,18.3511,18.3557,12534.8189
2005-04-08 13:20:00,39.88,39.96,39.86,39.96,52367.68802228413,18.3557,18.3926,18.3465,18.3926,52367.688
2005-04-08 13:25:00,39.97,39.98,39.91,39.97,17827.298050139278,18.3972,18.4018,18.3696,18.3972,17827.2981
2005-04-08 13:30:00,39.94,39.99,39.93,39.97,13788.300835654596,18.3834,18.4064,18.3788,18.3972,13788.3008
2005-04-08 13:35:00,39.98,40.02,39.98,39.99,17966.57381615599,18.4018,18.4202,18.4018,18.4064,17966.5738
2005-04-08 13:40:00,39.99,40.01,39.99,39.99,12674.094707520891,18.4064,18.4156,18.4064,18.4064,12674.0947
2005-04-08 13:45:00,39.99,40.01,39.99,40.01,15738.16155988858,18.4064,18.4156,18.4064,18.4156,15738.1616
2005-04-08 13:50:00,39.99,40.01,39.96,39.97,17130.91922005571,18.4064,18.4156,18.3926,18.3972,17130.9192
2005-04-08 13:55:00,39.96,39.99,39.96,39.98,21727.01949860724,18.3926,18.4064,18.3926,18.4018,21727.0195
2005-04-08 14:00:00,39.96,39.99,39.96,39.99,11559.888579387189,18.3926,18.4064,18.3926,18.4064,11559.8886
2005-04-08 14:05:00,39.99,39.99,39.88,39.93,28551.532033426185,18.4064,18.4064,18.3557,18.3788,28551.532
2005-04-08 14:10:00,39.94,39.97,39.91,39.96,20055.710306406687,18.3834,18.3972,18.3696,18.3926,20055.7103
2005-04-08 14:15:00,39.96,39.96,39.88,39.93,18523.676880222843,18.3926,18.3926,18.3557,18.3788,18523.6769
2005-04-08 14:20:00,39.92,39.96,39.91,39.94,14763.231197771587,18.3742,18.3926,18.3696,18.3834,14763.2312
2005-04-08 14:25:00,39.94,39.94,39.9,39.91,8495.821727019498,18.3834,18.3834,18.3649,18.3696,8495.8217
2005-04-08 14:30:00,39.9,39.97,39.89,39.97,30501.392757660167,18.3649,18.3972,18.3603,18.3972,30501.3928
2005-04-08 14:35:00,39.97,40.0,39.97,39.99,42339.83286908078,18.3972,18.411,18.3972,18.4064,42339.8329
2005-04-08 14:40:00,39.98,39.99,39.97,39.98,34818.94150417828,18.4018,18.4064,18.3972,18.4018,34818.9415
2005-04-08 14:45:00,39.98,39.98,39.96,39.98,24651.810584958217,18.4018,18.4018,18.3926,18.4018,24651.8106
2005-04-08 14:50:00,39.97,39.98,39.95,39.97,16434.540389972146,18.3972,18.4018,18.388,18.3972,16434.5404
2005-04-08 14:55:00,39.98,39.99,39.97,39.99,21309.192200557103,18.4018,18.4064,18.3972,18.4064,21309.1922
2005-04-08 15:00:00,39.97,39.98,39.95,39.97,25626.74094707521,18.3972,18.4018,18.388,18.3972,25626.7409
2005-04-08 15:05:00,39.97,39.97,39.94,39.94,8077.994428969359,18.3972,18.3972,18.3834,18.3834,8077.9944
2005-04-08 15:10:00,39.94,39.95,39.91,39.91,42618.38440111421,18.3834,18.388,18.3696,18.3696,42618.3844
2005-04-08 15:15:00,39.92,39.94,39.82,39.83,27019.49860724234,18.3742,18.3834,18.3281,18.3327,27019.4986
2005-04-08 15:20:00,39.83,39.88,39.82,39.88,23955.43175487465,18.3327,18.3557,18.3281,18.3557,23955.4318
2005-04-08 15:25:00,39.88,39.93,39.88,39.91,16991.643454038996,18.3557,18.3788,18.3557,18.3696,16991.6435
2005-04-08 15:30:00,39.9,39.9,39.84,39.86,49860.72423398329,18.3649,18.3649,18.3373,18.3465,49860.7242
2005-04-08 15:35:00,39.86,39.86,39.84,39.85,53621.16991643454,18.3465,18.3465,18.3373,18.3419,53621.1699
2005-04-08 15:40:00,39.85,39.91,39.84,39.9,43175.48746518106,18.3419,18.3696,18.3373,18.3649,43175.4875
2005-04-08 15:45:00,39.9,39.94,39.9,39.9,39554.31754874652,18.3649,18.3834,18.3649,18.3649,39554.3175
2005-04-08 15:50:00,39.91,39.91,39.89,39.89,42618.38440111421,18.3696,18.3696,18.3603,18.3603,42618.3844
2005-04-08 15:55:00,39.89,39.89,39.83,39.83,61699.1643454039,18.3603,18.3603,18.3327,18.3327,61699.1643
2005-04-11 09:30:00,39.87,39.96,39.81,39.96,93175.48746518108,18.3511,18.3926,18.3235,18.3926,93175.4875
2005-04-11 09:35:00,39.96,39.96,39.75,39.86,59749.30362116992,18.3926,18.3926,18.2959,18.3465,59749.3036
2005-04-11 09:40:00,39.86,39.92,39.81,39.83,36350.97493036212,18.3465,18.3742,18.3235,18.3327,36350.9749
2005-04-11 09:45:00,39.83,39.94,39.82,39.87,41782.72980501393,18.3327,18.3834,18.3281,18.3511,41782.7298
2005-04-11 09:50:00,39.86,39.88,39.86,39.86,24512.534818941505,18.3465,18.3557,18.3465,18.3465,24512.5348
2005-04-11 09:55:00,39.88,39.88,39.78,39.8,44986.072423398335,18.3557,18.3557,18.3097,18.3189,44986.0724
2005-04-11 10:00:00,39.79,39.87,39.78,39.78,22980.501392757666,18.3143,18.3511,18.3097,18.3097,22980.5014
2005-04-11 10:05:00,39.78,39.81,39.71,39.76,18802.228412256267,18.3097,18.3235,18.2775,18.3005,18802.2284
2005-04-11 10:10:00,39.76,39.81,39.72,39.79,181476.3231197772,18.3005,18.3235,18.2821,18.3143,181476.3231
2005-04-11 10:15:00,39.79,39.81,39.71,39.71,190111.42061281332,18.3143,18.3235,18.2775,18.2775,190111.4206
2005-04-11 10:20:00,39.71,39.77,39.71,39.76,17827.298050139278,18.2775,18.3051,18.2775,18.3005,17827.2981
2005-04-11 10:25:00,39.76,39.82,39.76,39.82,25069.63788300836,18.3005,18.3281,18.3005,18.3281,25069.6379
2005-04-11 10:30:00,39.83,39.89,39.81,39.88,29805.013927576605,18.3327,18.3603,18.3235,18.3557,29805.0139
2005-04-11 10:35:00,39.88,40.01,39.88,39.99,36908.07799442897,18.3557,18.4156,18.3557,18.4064,36908.078
2005-04-11 10:40:00,39.99,39.99,39.96,39.96,31058.49582172702,18.4064,18.4064,18.3926,18.3926,31058.4958
2005-04-11 10:45:00,39.96,39.97,39.91,39.91,11002.785515320336,18.3926,18.3972,18.3696,18.3696,11002.7855
2005-04-11 10:50:00,39.89,39.96,39.89,39.96,19498.60724233984,18.3603,18.3926,18.3603,18.3926,19498.6072
2005-04-11 10:55:00,39.96,39.98,39.93,39.93,14206.128133704737,18.3926,18.4018,18.3788,18.3788,14206.1281
2005-04-11 11:00:00,39.92,39.95,39.89,39.95,9331.476323119778,18.3742,18.388,18.3603,18.388,9331.4763
2005-04-11 11:05:00,39.95,39.96,39.93,39.93,176462.3955431755,18.388,18.3926,18.3788,18.3788,176462.3955
2005-04-11 11:10:00,39.88,39.89,39.86,39.86,8077.994428969359,18.3557,18.3603,18.3465,18.3465,8077.9944
2005-04-11 11:15:00,39.86,39.93,39.86,39.92,12674.094707520891,18.3465,18.3788,18.3465,18.3742,12674.0947
2005-04-11 11:20:00,39.92,39.94,39.86,39.89,11838.440111420614,18.3742,18.3834,18.3465,18.3603,11838.4401
2005-04-11 11:25:00,39.91,39.91,39.86,39.91,3064.066852367688,18.3696,18.3696,18.3465,18.3696,3064.0669
2005-04-11 11:30:00,39.9,39.92,39.83,39.9,30501.392757660167,18.3649,18.3742,18.3327,18.3649,30501.3928
2005-04-11 11:35:00,39.91,39.93,39.81,39.85,35236.76880222841,18.3696,18.3788,18.3235,18.3419,35236.7688
2005-04-11 11:40:00,39.85,39.85,39.8,39.81,13091.922005571032,18.3419,18.3419,18.3189,18.3235,13091.922
2005-04-11 11:45:00,39.82,39.84,39.82,39.83,14206.128133704737,18.3281,18.3373,18.3281,18.3327,14206.1281
2005-04-11 11:50:00,39.84,39.85,39.83,39.85,38300.8356545961,18.3373,18.3419,18.3327,18.3419,38300.8357
2005-04-11 11:55:00,39.85,39.85,39.8,39.8,21587.74373259053,18.3419,18.3419,18.3189,18.3189,21587.7437
2005-04-11 12:00:00,39.81,39.85,39.81,39.85,39415.04178272981,18.3235,18.3419,18.3235,18.3419,39415.0418
2005-04-11 12:05:00,39.85,39.85,39.8,39.84,13788.300835654596,18.3419,18.3419,18.3189,18.3373,13788.3008
2005-04-11 12:10:00,39.84,39.84,39.83,39.83,1810.5849582172705,18.3373,18.3373,18.3327,18.3327,1810.585
2005-04-11 12:15:00,39.84,39.85,39.83,39.85,9610.027855153205,18.3373,18.3419,18.3327,18.3419,9610.0279
2005-04-11 12:20:00,39.85,39.89,39.83,39.83,13370.473537604455,18.3419,18.3603,18.3327,18.3327,13370.4735
2005-04-11 12:25:00,39.83,39.96,39.82,39.96,48189.41504178273,18.3327,18.3926,18.3281,18.3926,48189.415
2005-04-11 12:30:00,39.94,39.96,39.89,39.91,41086.35097493036,18.3834,18.3926,18.3603,18.3696,41086.351
2005-04-11 12:35:00,39.91,39.91,39.82,39.82,15877.437325905294,18.3696,18.3696,18.3281,18.3281,15877.4373
2005-04-11 12:40:00,39.82,39.83,39.78,39.78,3899.721448467967,18.3281,18.3327,18.3097,18.3097,3899.7214
2005-04-11 12:45:00,39.78,39.79,39.72,39.78,13091.922005571032,18.3097,18.3143,18.2821,18.3097,13091.922
2005-04-11 12:50:00,39.79,39.83,39.76,39.78,27715.877437325908,18.3143,18.3327,18.3005,18.3097,27715.8774
2005-04-11 12:55:00,39.78,39.81,39.78,39.8,20891.364902506964,18.3097,18.3235,18.3097,18.3189,20891.3649
2005-04-11 13:00:00,39.8,39.88,39.8,39.88,16991.643454038996,18.3189,18.3557,18.3189,18.3557,16991.6435
2005-04-11 13:05:00,39.88,39.88,39.83,39.83,14066.852367688023,18.3557,18.3557,18.3327,18.3327,14066.8524
2005-04-11 13:10:00,39.84,39.84,39.76,39.77,15877.437325905294,18.3373,18.3373,18.3005,18.3051,15877.4373
2005-04-11 13:15:00,39.78,39.81,39.77,39.77,3621.169916434541,18.3097,18.3235,18.3051,18.3051,3621.1699
2005-04-11 13:20:00,39.77,39.83,39.77,39.83,13509.74930362117,18.3051,18.3327,18.3051,18.3327,13509.7493
2005-04-11 13:25:00,39.85,39.88,39.85,39.85,12813.370473537603,18.3419,18.3557,18.3419,18.3419,12813.3705
2005-04-11 13:30:00,39.88,39.91,39.85,39.89,34401.114206128135,18.3557,18.3696,18.3419,18.3603,34401.1142
2005-04-11 13:35:00,39.89,39.89,39.86,39.86,45821.72701949861,18.3603,18.3603,18.3465,18.3465,45821.727
2005-04-11 13:40:00,39.86,39.9,39.86,39.89,4456.824512534819,18.3465,18.3649,18.3465,18.3603,4456.8245
2005-04-11 13:45:00,39.91,39.91,39.84,39.85,5292.479108635098,18.3696,18.3696,18.3373,18.3419,5292.4791
2005-04-11 13:50:00,39.85,39.87,39.78,39.81,8913.649025069639,18.3419,18.3511,18.3097,18.3235,8913.649
2005-04-11 13:55:00,39.81,39.83,39.79,39.79,5571.030640668524,18.3235,18.3327,18.3143,18.3143,5571.0306
2005-04-11 14:00:00,39.8,39.88,39.8,39.86,25626.74094707521,18.3189,18.3557,18.3189,18.3465,25626.7409
2005-04-11 14:05:00,39.88,39.88,39.85,39.87,10863.50974930362,18.3557,18.3557,18.3419,18.3511,10863.5097
2005-04-11 14:10:00,39.88,39.88,39.85,39.86,17130.91922005571,18.3557,18.3557,18.3419,18.3465,17130.9192
2005-04-11 14:15:00,39.86,39.87,39.83,39.86,18105.849582172705,18.3465,18.3511,18.3327,18.3465,18105.8496
2005-04-11 14:20:00,39.86,39.9,39.84,39.86,35793.87186629527,18.3465,18.3649,18.3373,18.3465,35793.8719
2005-04-11 14:25:00,39.86,39.86,39.81,39.82,21727.01949860724,18.3465,18.3465,18.3235,18.3281,21727.0195
2005-04-11 14:30:00,39.81,39.85,39.78,39.81,27576.601671309192,18.3235,18.3419,18.3097,18.3235,27576.6017
2005-04-11 14:35:00,39.81,39.82,39.77,39.81,26601.671309192203,18.3235,18.3281,18.3051,18.3235,26601.6713
2005-04-11 14:40:00,39.81,39.88,39.81,39.81,21587.74373259053,18.3235,18.3557,18.3235,18.3235,21587.7437
2005-04-11 14:45:00,39.81,39.87,39.81,39.81,13927.57660167131,18.3235,18.3511,18.3235,18.3235,13927.5766
2005-04-11 14:50:00,39.82,39.86,39.78,39.79,33704.73537604457,18.3281,18.3465,18.3097,18.3143,33704.7354
2005-04-11 14:55:00,39.78,39.85,39.77,39.83,15598.885793871868,18.3097,18.3419,18.3051,18.3327,15598.8858
2005-04-11 15:00:00,39.83,39.86,39.8,39.83,9470.752089136491,18.3327,18.3465,18.3189,18.3327,9470.7521
2005-04-11 15:05:00,39.86,39.88,39.83,39.86,6963.788300835655,18.3465,18.3557,18.3327,18.3465,6963.7883
2005-04-11 15:10:00,39.86,39.88,39.83,39.86,18105.849582172705,18.3465,18.3557,18.3327,18.3465,18105.8496
2005-04-11 15:15:00,39.84,39.87,39.82,39.86,21030.64066852368,18.3373,18.3511,18.3281,18.3465,21030.6407
2005-04-11 15:20:00,39.87,39.88,39.86,39.86,28412.25626740948,18.3511,18.3557,18.3465,18.3465,28412.2563
2005-04-11 15:25:00,39.87,39.9,39.83,39.88,26183.844011142064,18.3511,18.3649,18.3327,18.3557,26183.844
2005-04-11 15:30:00,39.87,39.9,39.87,39.88,41922.00557103064,18.3511,18.3649,18.3511,18.3557,41922.0056
2005-04-11 15:35:00,39.88,39.91,39.87,39.87,30083.56545961003,18.3557,18.3696,18.3511,18.3511,30083.5655
2005-04-11 15:40:00,39.87,39.9,39.84,39.85,43314.76323119777,18.3511,18.3649,18.3373,18.3419,43314.7632
2005-04-11 15:45:00,39.84,39.85,39.81,39.81,61281.337047353765,18.3373,18.3419,18.3235,18.3235,61281.337
2005-04-11 15:50:00,39.81,39.85,39.78,39.82,118523.67688022285,18.3235,18.3419,18.3097,18.3281,118523.6769
2005-04-11 15:55:00,39.82,39.85,39.81,39.82,125905.29247910864,18.3281,18.3419,18.3235,18.3281,125905.2925
2005-04-12 09:30:00,39.67,39.85,39.55,39.72,26740.947075208915,18.2591,18.3419,18.2039,18.2821,26740.9471
2005-04-12 09:35:00,39.68,39.79,39.67,39.7,13231.197771587744,18.2637,18.3143,18.2591,18.2729,13231.1978
2005-04-12 09:40:00,39.7,39.73,39.55,39.59,23537.604456824512,18.2729,18.2867,18.2039,18.2223,23537.6045
2005-04-12 09:45:00,39.61,39.67,39.56,39.63,36908.07799442897,18.2315,18.2591,18.2085,18.2407,36908.078
2005-04-12 09:50:00,39.62,39.63,39.55,39.57,37047.35376044569,18.2361,18.2407,18.2039,18.2131,37047.3538
2005-04-12 09:55:00,39.58,39.61,39.53,39.58,19220.05571030641,18.2177,18.2315,18.1946,18.2177,19220.0557
2005-04-12 10:00:00,39.62,39.63,39.53,39.6,27158.774373259053,18.2361,18.2407,18.1946,18.2269,27158.7744
2005-04-12 10:05:00,39.54,39.6,39.45,39.49,31476.32311977716,18.1992,18.2269,18.1578,18.1762,31476.3231
2005-04-12 10:10:00,39.49,39.52,39.46,39.5,32590.529247910865,18.1762,18.19,18.1624,18.1808,32590.5292
2005-04-12 10:15:00,39.49,39.56,39.49,39.53,23537.604456824512,18.1762,18.2085,18.1762,18.1946,23537.6045
2005-04-12 10:20:00,39.53,39.53,39.47,39.53,21448.46796657382,18.1946,18.1946,18.167,18.1946,21448.468
2005-04-12 10:25:00,39.52,39.56,39.51,39.55,25766.01671309192,18.19,18.2085,18.1854,18.2039,25766.0167
2005-04-12 10:30:00,39.54,39.58,39.48,39.5,11559.888579387189,18.1992,18.2177,18.1716,18.1808,11559.8886
2005-04-12 10:35:00,39.52,39.55,39.52,39.53,18105.849582172705,18.19,18.2039,18.19,18.1946,18105.8496
2005-04-12 10:40:00,39.53,39.55,39.49,39.51,27298.05013927577,18.1946,18.2039,18.1762,18.1854,27298.0501
2005-04-12 10:45:00,39.52,39.54,39.5,39.52,18941.504178272982,18.19,18.1992,18.1808,18.19,18941.5042
2005-04-12 10:50:00,39.52,39.53,39.47,39.49,30779.944289693594,18.19,18.1946,18.167,18.1762,30779.9443
2005-04-12 10:55:00,39.45,39.55,39.45,39.53,20891.364902506964,18.1578,18.2039,18.1578,18.1946,20891.3649
2005-04-12 11:00:00,39.53,39.54,39.5,39.52,20612.813370473537,18.1946,18.1992,18.1808,18.19,20612.8134
2005-04-12 11:05:00,39.53,39.53,39.48,39.48,22562.674094707523,18.1946,18.1946,18.1716,18.1716,22562.6741
2005-04-12 11:10:00,39.48,39.5,39.35,39.4,35793.87186629527,18.1716,18.1808,18.1118,18.1348,35793.8719
2005-04-12 11:15:00,39.41,39.5,39.41,39.49,24373.2590529248,18.1394,18.1808,18.1394,18.1762,24373.2591
2005-04-12 11:20:00,39.48,39.52,39.48,39.48,8217.270194986073,18.1716,18.19,18.1716,18.1716,8217.2702
2005-04-12 11:25:00,39.45,39.52,39.45,39.49,11002.785515320336,18.1578,18.19,18.1578,18.1762,11002.7855
2005-04-12 11:30:00,39.49,39.6,39.49,39.58,38300.8356545961,18.1762,18.2269,18.1762,18.2177,38300.8357
2005-04-12 11:35:00,39.53,39.55,39.45,39.5,34958.21727019499,18.1946,18.2039,18.1578,18.1808,34958.2173
2005-04-12 11:40:00,39.5,39.58,39.5,39.55,16713.091922005573,18.1808,18.2177,18.1808,18.2039,16713.0919
2005-04-12 11:45:00,39.55,39.6,39.5,39.53,15041.782729805014,18.2039,18.2269,18.1808,18.1946,15041.7827
2005-04-12 11:50:00,39.56,39.57,39.53,39.53,5710.306406685237,18.2085,18.2131,18.1946,18.1946,5710.3064
2005-04-12 11:55:00,39.55,39.6,39.55,39.55,17130.91922005571,18.2039,18.2269,18.2039,18.2039,17130.9192
2005-04-12 12:00:00,39.56,39.56,39.53,39.55,42896.93593314764,18.2085,18.2085,18.1946,18.2039,42896.9359
2005-04-12 12:05:00,39.55,39.6,39.55,39.57,7938.718662952647,18.2039,18.2269,18.2039,18.2131,7938.7187
2005-04-12 12:10:00,39.58,39.59,39.58,39.58,6545.961002785516,18.2177,18.2223,18.2177,18.2177,6545.961
2005-04-12 12:15:00,39.58,39.59,39.55,39.56,12952.64623955432,18.2177,18.2223,18.2039,18.2085,12952.6462
2005-04-12 12:20:00,39.56,39.58,39.55,39.58,17688.022284122562,18.2085,18.2177,18.2039,18.2177,17688.0223
2005-04-12 12:25:00,39.58,39.6,39.56,39.56,7799.442896935933,18.2177,18.2269,18.2085,18.2085,7799.4429
2005-04-12 12:30:00,39.55,39.6,39.53,39.6,13927.57660167131,18.2039,18.2269,18.1946,18.2269,13927.5766
2005-04-12 12:35:00,39.6,39.62,39.6,39.61,11559.888579387189,18.2269,18.2361,18.2269,18.2315,11559.8886
2005-04-12 12:40:00,39.61,39.63,39.61,39.62,7660.167130919221,18.2315,18.2407,18.2315,18.2361,7660.1671
2005-04-12 12:45:00,39.62,39.63,39.59,39.59,7799.442896935933,18.2361,18.2407,18.2223,18.2223,7799.4429
2005-04-12 12:50:00,39.6,39.6,39.59,39.59,5849.58217270195,18.2269,18.2269,18.2223,18.2223,5849.5822
2005-04-12 12:55:00,39.6,39.6,39.57,39.58,11699.1643454039,18.2269,18.2269,18.2131,18.2177,11699.1643
2005-04-12 13:00:00,39.58,39.58,39.53,39.53,13788.300835654596,18.2177,18.2177,18.1946,18.1946,13788.3008
2005-04-12 13:05:00,39.54,39.57,39.54,39.56,6406.6852367688025,18.1992,18.2131,18.1992,18.2085,6406.6852
2005-04-12 13:10:00,39.56,39.58,39.55,39.58,9888.57938718663,18.2085,18.2177,18.2039,18.2177,9888.5794
2005-04-12 13:15:00,39.58,39.61,39.58,39.6,3760.4456824512536,18.2177,18.2315,18.2177,18.2269,3760.4457
2005-04-12 13:20:00,39.6,39.61,39.58,39.61,5292.479108635098,18.2269,18.2315,18.2177,18.2315,5292.4791
2005-04-12 13:25:00,39.61,39.66,39.61,39.63,15877.437325905294,18.2315,18.2545,18.2315,18.2407,15877.4373
2005-04-12 13:30:00,39.63,39.63,39.58,39.6,7242.339832869081,18.2407,18.2407,18.2177,18.2269,7242.3398
2005-04-12 13:35:00,39.59,39.64,39.55,39.64,12256.267409470753,18.2223,18.2453,18.2039,18.2453,12256.2674
2005-04-12 13:40:00,39.65,39.66,39.63,39.64,7799.442896935933,18.2499,18.2545,18.2407,18.2453,7799.4429
2005-04-12 13:45:00,39.65,39.65,39.58,39.6,8495.821727019498,18.2499,18.2499,18.2177,18.2269,8495.8217
2005-04-12 13:50:00,39.6,39.65,39.59,39.65,10584.958217270196,18.2269,18.2499,18.2223,18.2499,10584.9582
2005-04-12 13:55:00,39.65,39.65,39.61,39.62,19637.883008356548,18.2499,18.2499,18.2315,18.2361,19637.883
2005-04-12 14:00:00,39.62,39.63,39.51,39.63,53342.61838440112,18.2361,18.2407,18.1854,18.2407,53342.6184
2005-04-12 14:05:00,39.63,39.64,39.6,39.62,49721.44846796658,18.2407,18.2453,18.2269,18.2361,49721.4485
2005-04-12 14:10:00,39.63,39.81,39.62,39.72,50000.0,18.2407,18.3235,18.2361,18.2821,50000.0
2005-04-12 14:15:00,39.71,39.88,39.69,39.88,65738.16155988858,18.2775,18.3557,18.2683,18.3557,65738.1616
2005-04-12 14:20:00,39.85,39.99,39.85,39.87,39415.04178272981,18.3419,18.4064,18.3419,18.3511,39415.0418
2005-04-12 14:25:00,39.87,39.98,39.86,39.89,37743.73259052925,18.3511,18.4018,18.3465,18.3603,37743.7326
2005-04-12 14:30:00,39.89,39.91,39.83,39.91,37883.008356545964,18.3603,18.3696,18.3327,18.3696,37883.0084
2005-04-12 14:35:00,39.91,39.99,39.89,39.99,21309.192200557103,18.3696,18.4064,18.3603,18.4064,21309.1922
2005-04-12 14:40:00,39.99,40.06,39.95,40.05,54178.2729805014,18.4064,18.4386,18.388,18.434,54178.273
2005-04-12 14:45:00,40.04,40.13,39.98,40.08,25766.01671309192,18.4294,18.4708,18.4018,18.4478,25766.0167
2005-04-12 14:50:00,40.06,40.07,40.01,40.06,29665.73816155989,18.4386,18.4432,18.4156,18.4386,29665.7382
2005-04-12 14:55:00,40.09,40.17,40.08,40.11,33844.01114206128,18.4524,18.4892,18.4478,18.4616,33844.0111
2005-04-12 15:00:00,40.09,40.17,40.09,40.14,33565.45961002786,18.4524,18.4892,18.4524,18.4754,33565.4596
2005-04-12 15:05:00,40.15,40.15,40.1,40.12,22841.225626740947,18.48,18.48,18.457,18.4662,22841.2256
2005-04-12 15:10:00,40.14,40.14,40.05,40.06,59470.75208913649,18.4754,18.4754,18.434,18.4386,59470.7521
2005-04-12 15:15:00,40.05,40.16,40.04,40.14,38997.21448467967,18.434,18.4846,18.4294,18.4754,38997.2145
2005-04-12 15:20:00,40.14,40.14,40.06,40.09,7520.891364902507,18.4754,18.4754,18.4386,18.4524,7520.8914
2005-04-12 15:25:00,40.09,40.14,40.08,40.14,46657.38161559889,18.4524,18.4754,18.4478,18.4754,46657.3816
2005-04-12 15:30:00,40.14,40.16,40.12,40.16,52924.791086350975,18.4754,18.4846,18.4662,18.4846,52924.7911
2005-04-12 15:35:00,40.16,40.21,40.14,40.14,47353.760445682456,18.4846,18.5076,18.4754,18.4754,47353.7604
2005-04-12 15:40:00,40.14,40.15,40.11,40.15,19498.60724233984,18.4754,18.48,18.4616,18.48,19498.6072
2005-04-12 15:45:00,40.15,40.15,40.11,40.14,16573.816155988858,18.48,18.48,18.4616,18.4754,16573.8162
2005-04-12 15:50:00,40.14,40.14,40.1,40.1,48050.13927576602,18.4754,18.4754,18.457,18.457,48050.1393
2005-04-12 15:55:00,40.1,40.1,40.06,40.06,77855.15320334262,18.457,18.457,18.4386,18.4386,77855.1532
2005-04-13 09:30:00,39.94,40.03,39.93,39.93,21030.64066852368,18.3834,18.4248,18.3788,18.3788,21030.6407
2005-04-13 09:35:00,39.95,40.03,39.95,40.0,41364.902506963794,18.388,18.4248,18.388,18.411,41364.9025
2005-04-13 09:40:00,40.0,40.09,40.0,40.09,13509.74930362117,18.411,18.4524,18.411,18.4524,13509.7493
2005-04-13 09:45:00,40.09,40.09,39.95,39.99,29805.013927576605,18.4524,18.4524,18.388,18.4064,29805.0139
2005-04-13 09:50:00,40.01,40.01,39.93,39.96,20334.26183844012,18.4156,18.4156,18.3788,18.3926,20334.2618
2005-04-13 09:55:00,39.96,40.03,39.96,40.0,13091.922005571032,18.3926,18.4248,18.3926,18.411,13091.922
2005-04-13 10:00:00,40.01,40.09,39.91,39.92,36768.802228412256,18.4156,18.4524,18.3696,18.3742,36768.8022
2005-04-13 10:05:00,39.92,39.96,39.85,39.86,42200.55710306407,18.3742,18.3926,18.3419,18.3465,42200.5571
2005-04-13 10:10:00,39.86,39.88,39.81,39.88,47353.760445682456,18.3465,18.3557,18.3235,18.3557,47353.7604
2005-04-13 10:15:00,39.88,39.9,39.86,39.88,8635.097493036212,18.3557,18.3649,18.3465,18.3557,8635.0975
2005-04-13 10:20:00,39.88,39.89,39.81,39.83,13231.197771587744,18.3557,18.3603,18.3235,18.3327,13231.1978
2005-04-13 10:25:00,39.83,39.83,39.77,39.78,27437.32590529248,18.3327,18.3327,18.3051,18.3097,27437.3259
2005-04-13 10:30:00,39.8,40.09,39.8,39.94,24930.362116991644,18.3189,18.4524,18.3189,18.3834,24930.3621
2005-04-13 10:35:00,39.96,40.01,39.87,39.94,25626.74094707521,18.3926,18.4156,18.3511,18.3834,25626.7409
2005-04-13 10:40:00,39.93,39.99,39.91,39.93,23259.05292479109,18.3788,18.4064,18.3696,18.3788,23259.0529
2005-04-13 10:45:00,39.92,39.92,39.83,39.86,10584.958217270196,18.3742,18.3742,18.3327,18.3465,10584.9582
2005-04-13 10:50:00,39.86,39.89,39.74,39.75,28272.98050139276,18.3465,18.3603,18.2913,18.2959,28272.9805
2005-04-13 10:55:00,39.75,39.81,39.74,39.78,52228.41225626741,18.2959,18.3235,18.2913,18.3097,52228.4123
2005-04-13 11:00:00,39.76,39.8,39.69,39.69,30919.22005571031,18.3005,18.3189,18.2683,18.2683,30919.2201
2005-04-13 11:05:00,39.66,39.66,39.62,39.62,23816.15598885794,18.2545,18.2545,18.2361,18.2361,23816.156
2005-04-13 11:10:00,39.62,39.63,39.58,39.6,76044.56824512535,18.2361,18.2407,18.2177,18.2269,76044.5682
2005-04-13 11:15:00,39.58,39.6,39.55,39.59,61699.1643454039,18.2177,18.2269,18.2039,18.2223,61699.1643
2005-04-13 11:20:00,39.61,39.61,39.53,39.53,32451.25348189416,18.2315,18.2315,18.1946,18.1946,32451.2535
2005-04-13 11:25:00,39.52,39.61,39.48,39.6,155710.30640668524,18.19,18.2315,18.1716,18.2269,155710.3064
2005-04-13 11:30:00,39.6,39.73,39.6,39.72,172423.39832869082,18.2269,18.2867,18.2269,18.2821,172423.3983
2005-04-13 11:35:00,39.72,39.74,39.71,39.71,12534.81894150418,18.2821,18.2913,18.2775,18.2775,12534.8189
2005-04-13 11:40:00,39.7,39.71,39.68,39.69,4178.272980501393,18.2729,18.2775,18.2637,18.2683,4178.273
2005-04-13 11:45:00,39.71,39.71,39.67,39.7,31197.771587743733,18.2775,18.2775,18.2591,18.2729,31197.7716
2005-04-13 11:50:00,39.71,39.76,39.7,39.75,19916.43454038997,18.2775,18.3005,18.2729,18.2959,19916.4345
2005-04-13 11:55:00,39.74,39.78,39.63,39.78,29108.63509749304,18.2913,18.3097,18.2407,18.3097,29108.6351
2005-04-13 12:00:00,39.76,39.81,39.76,39.77,23398.3286908078,18.3005,18.3235,18.3005,18.3051,23398.3287
2005-04-13 12:05:00,39.77,39.77,39.76,39.77,21727.01949860724,18.3051,18.3051,18.3005,18.3051,21727.0195
2005-04-13 12:10:00,39.77,39.78,39.65,39.67,74791.08635097493,18.3051,18.3097,18.2499,18.2591,74791.0864
2005-04-13 12:15:00,39.67,39.71,39.67,39.68,19080.77994428969,18.2591,18.2775,18.2591,18.2637,19080.7799
2005-04-13 12:20:00,39.68,39.73,39.66,39.7,7520.891364902507,18.2637,18.2867,18.2545,18.2729,7520.8914
2005-04-13 12:25:00,39.7,39.71,39.7,39.71,4735.376044568246,18.2729,18.2775,18.2729,18.2775,4735.376
2005-04-13 12:30:00,39.71,39.71,39.67,39.7,153899.721448468,18.2775,18.2775,18.2591,18.2729,153899.7214
2005-04-13 12:35:00,39.7,39.71,39.67,39.71,15598.885793871868,18.2729,18.2775,18.2591,18.2775,15598.8858
2005-04-13 12:40:00,39.71,39.73,39.7,39.71,8635.097493036212,18.2775,18.2867,18.2729,18.2775,8635.0975
2005-04-13 12:45:00,39.7,39.73,39.68,39.68,7938.718662952647,18.2729,18.2867,18.2637,18.2637,7938.7187
2005-04-13 12:50:00,39.71,39.72,39.63,39.71,29387.186629526463,18.2775,18.2821,18.2407,18.2775,29387.1866
2005-04-13 12:55:00,39.72,39.81,39.72,39.81,5988.857938718664,18.2821,18.3235,18.2821,18.3235,5988.8579
2005-04-13 13:00:00,39.81,39.85,39.81,39.81,12395.543175487466,18.3235,18.3419,18.3235,18.3235,12395.5432
2005-04-13 13:05:00,39.81,39.83,39.8,39.8,9470.752089136491,18.3235,18.3327,18.3189,18.3189,9470.7521
2005-04-13 13:10:00,39.78,39.78,39.72,39.75,16434.540389972146,18.3097,18.3097,18.2821,18.2959,16434.5404
2005-04-13 13:15:00,39.75,39.75,39.71,39.73,21448.46796657382,18.2959,18.2959,18.2775,18.2867,21448.468
2005-04-13 13:20:00,39.73,39.73,39.64,39.67,8774.373259052925,18.2867,18.2867,18.2453,18.2591,8774.3733
2005-04-13 13:25:00,39.64,39.66,39.63,39.64,20473.537604456826,18.2453,18.2545,18.2407,18.2453,20473.5376
2005-04-13 13:30:00,39.64,39.7,39.63,39.69,53899.72144846797,18.2453,18.2729,18.2407,18.2683,53899.7214
2005-04-13 13:35:00,39.68,39.75,39.63,39.74,21030.64066852368,18.2637,18.2959,18.2407,18.2913,21030.6407
2005-04-13 13:40:00,39.73,39.73,39.63,39.63,18802.228412256267,18.2867,18.2867,18.2407,18.2407,18802.2284
2005-04-13 13:45:00,39.63,39.66,39.57,39.6,41086.35097493036,18.2407,18.2545,18.2131,18.2269,41086.351
2005-04-13 13:50:00,39.59,39.59,39.49,39.5,27019.49860724234,18.2223,18.2223,18.1762,18.1808,27019.4986
2005-04-13 13:55:00,39.5,39.56,39.5,39.56,187047.3537604457,18.1808,18.2085,18.1808,18.2085,187047.3538
2005-04-13 14:00:00,39.56,39.6,39.56,39.56,31615.598885793872,18.2085,18.2269,18.2085,18.2085,31615.5989
2005-04-13 14:05:00,39.58,39.58,39.56,39.56,6406.6852367688025,18.2177,18.2177,18.2085,18.2085,6406.6852
2005-04-13 14:10:00,39.56,39.6,39.53,39.55,34261.83844011142,18.2085,18.2269,18.1946,18.2039,34261.8384
2005-04-13 14:15:00,39.55,39.66,39.55,39.66,19080.77994428969,18.2039,18.2545,18.2039,18.2545,19080.7799
2005-04-13 14:20:00,39.63,39.65,39.6,39.65,12813.370473537603,18.2407,18.2499,18.2269,18.2499,12813.3705
2005-04-13 14:25:00,39.66,39.66,39.61,39.62,11977.715877437327,18.2545,18.2545,18.2315,18.2361,11977.7159
2005-04-13 14:30:00,39.63,39.66,39.59,39.62,29526.46239554317,18.2407,18.2545,18.2223,18.2361,29526.4624
2005-04-13 14:35:00,39.62,39.69,39.62,39.67,26601.671309192203,18.2361,18.2683,18.2361,18.2591,26601.6713
2005-04-13 14:40:00,39.68,39.7,39.67,39.67,20334.26183844012,18.2637,18.2729,18.2591,18.2591,20334.2618
2005-04-13 14:45:00,39.68,39.69,39.67,39.67,34818.94150417828,18.2637,18.2683,18.2591,18.2591,34818.9415
2005-04-13 14:50:00,39.66,39.67,39.57,39.58,156406.6852367688,18.2545,18.2591,18.2131,18.2177,156406.6852
2005-04-13 14:55:00,39.58,39.59,39.55,39.59,40807.79944289694,18.2177,18.2223,18.2039,18.2223,40807.7994
2005-04-13 15:00:00,39.59,39.64,39.59,39.63,38997.21448467967,18.2223,18.2453,18.2223,18.2407,38997.2145
2005-04-13 15:05:00,39.63,39.66,39.62,39.66,28412.25626740948,18.2407,18.2545,18.2361,18.2545,28412.2563
2005-04-13 15:10:00,39.66,39.69,39.66,39.68,26183.844011142064,18.2545,18.2683,18.2545,18.2637,26183.844
2005-04-13 15:15:00,39.67,39.71,39.64,39.7,36211.69916434541,18.2591,18.2775,18.2453,18.2729,36211.6992
2005-04-13 15:20:00,39.69,39.69,39.67,39.68,41782.72980501393,18.2683,18.2683,18.2591,18.2637,41782.7298
2005-04-13 15:25:00,39.68,39.71,39.68,39.68,35236.76880222841,18.2637,18.2775,18.2637,18.2637,35236.7688
2005-04-13 15:30:00,39.68,39.69,39.67,39.68,87465.18105849583,18.2637,18.2683,18.2591,18.2637,87465.1811
2005-04-13 15:35:00,39.67,39.68,39.67,39.68,38022.28412256268,18.2591,18.2637,18.2591,18.2637,38022.2841
2005-04-13 15:40:00,39.69,39.71,39.62,39.65,22562.674094707523,18.2683,18.2775,18.2361,18.2499,22562.6741
2005-04-13 15:45:00,39.65,39.68,39.63,39.68,18384.401114206128,18.2499,18.2637,18.2407,18.2637,18384.4011
2005-04-13 15:50:00,39.68,39.69,39.61,39.62,52924.791086350975,18.2637,18.2683,18.2315,18.2361,52924.7911
2005-04-13 15:55:00,39.62,39.71,39.59,39.69,57799.442896935936,18.2361,18.2775,18.2223,18.2683,57799.4429
2005-04-14 09:30:00,39.72,39.92,39.72,39.86,27576.601671309192,18.2821,18.3742,18.2821,18.3465,27576.6017
2005-04-14 09:35:00,39.84,39.99,39.73,39.94,25626.74094707521,18.3373,18.4064,18.2867,18.3834,25626.7409
2005-04-14 09:40:00,39.94,40.1,39.86,40.06,22701.949860724235,18.3834,18.457,18.3465,18.4386,22701.9499
2005-04-14 09:45:00,40.06,40.06,39.78,39.96,30501.392757660167,18.4386,18.4386,18.3097,18.3926,30501.3928
2005-04-14 09:50:00,39.96,39.96,39.9,39.92,22562.674094707523,18.3926,18.3926,18.3649,18.3742,22562.6741
2005-04-14 09:55:00,39.95,40.08,39.92,40.01,22005.57103064067,18.388,18.4478,18.3742,18.4156,22005.571
2005-04-14 10:00:00,40.01,40.01,39.91,39.96,23119.777158774374,18.4156,18.4156,18.3696,18.3926,23119.7772
2005-04-14 10:05:00,39.96,39.96,39.88,39.91,30222.841225626744,18.3926,18.3926,18.3557,18.3696,30222.8412
2005-04-14 10:10:00,39.91,39.94,39.8,39.83,29665.73816155989,18.3696,18.3834,18.3189,18.3327,29665.7382
2005-04-14 10:15:00,39.84,39.96,39.83,39.96,30779.944289693594,18.3373,18.3926,18.3327,18.3926,30779.9443
2005-04-14 10:20:00,39.95,39.96,39.92,39.95,20891.364902506964,18.388,18.3926,18.3742,18.388,20891.3649
2005-04-14 10:25:00,39.95,39.99,39.94,39.97,18523.676880222843,18.388,18.4064,18.3834,18.3972,18523.6769
2005-04-14 10:30:00,39.96,39.97,39.86,39.96,33983.28690807799,18.3926,18.3972,18.3465,18.3926,33983.2869
2005-04-14 10:35:00,39.96,39.96,39.94,39.94,21169.91643454039,18.3926,18.3926,18.3834,18.3834,21169.9164
2005-04-14 10:40:00,39.95,39.95,39.93,39.95,25905.29247910864,18.388,18.388,18.3788,18.388,25905.2925
2005-04-14 10:45:00,39.95,40.0,39.93,39.99,35376.044568245125,18.388,18.411,18.3788,18.4064,35376.0446
2005-04-14 10:50:00,39.99,40.06,39.99,40.03,46935.93314763231,18.4064,18.4386,18.4064,18.4248,46935.9331
2005-04-14 10:55:00,40.04,40.06,40.03,40.06,26462.395543175488,18.4294,18.4386,18.4248,18.4386,26462.3955
2005-04-14 11:00:00,40.06,40.06,40.01,40.04,23816.15598885794,18.4386,18.4386,18.4156,18.4294,23816.156
2005-04-14 11:05:00,40.03,40.14,40.01,40.14,47353.760445682456,18.4248,18.4754,18.4156,18.4754,47353.7604
2005-04-14 11:10:00,40.16,40.16,40.05,40.05,19359.33147632312,18.4846,18.4846,18.434,18.434,19359.3315
2005-04-14 11:15:00,40.05,40.06,40.01,40.02,12116.99164345404,18.434,18.4386,18.4156,18.4202,12116.9916
2005-04-14 11:20:00,40.04,40.04,40.0,40.01,8495.821727019498,18.4294,18.4294,18.411,18.4156,8495.8217
2005-04-14 11:25:00,40.01,40.01,39.99,39.99,6545.961002785516,18.4156,18.4156,18.4064,18.4064,6545.961
2005-04-14 11:30:00,39.99,40.0,39.91,39.97,17130.91922005571,18.4064,18.411,18.3696,18.3972,17130.9192
2005-04-14 11:35:00,39.98,40.06,39.98,40.01,38161.55988857939,18.4018,18.4386,18.4018,18.4156,38161.5599
2005-04-14 11:40:00,40.01,40.02,39.97,40.01,9470.752089136491,18.4156,18.4202,18.3972,18.4156,9470.7521
2005-04-14 11:45:00,40.01,40.12,40.01,40.11,52785.51532033426,18.4156,18.4662,18.4156,18.4616,52785.5153
2005-04-14 11:50:00,40.11,40.2,40.1,40.2,21727.01949860724,18.4616,18.503,18.457,18.503,21727.0195
2005-04-14 11:55:00,40.2,40.21,40.17,40.19,22562.674094707523,18.503,18.5076,18.4892,18.4984,22562.6741
2005-04-14 12:00:00,40.19,40.2,40.16,40.2,27994.42896935933,18.4984,18.503,18.4846,18.503,27994.429
2005-04-14 12:05:00,40.2,40.21,40.19,40.21,46239.55431754875,18.503,18.5076,18.4984,18.5076,46239.5543
2005-04-14 12:10:00,40.22,40.24,40.18,40.21,31337.04735376045,18.5122,18.5214,18.4938,18.5076,31337.0474
2005-04-14 12:15:00,40.21,40.24,40.19,40.24,21030.64066852368,18.5076,18.5214,18.4984,18.5214,21030.6407
2005-04-14 12:20:00,40.24,40.24,40.19,40.2,10584.958217270196,18.5214,18.5214,18.4984,18.503,10584.9582
2005-04-14 12:25:00,40.2,40.27,40.18,40.27,13091.922005571032,18.503,18.5352,18.4938,18.5352,13091.922
2005-04-14 12:30:00,40.27,40.36,40.27,40.34,26044.56824512535,18.5352,18.5767,18.5352,18.5675,26044.5682
2005-04-14 12:35:00,40.34,40.35,40.32,40.34,10724.23398328691,18.5675,18.5721,18.5583,18.5675,10724.234
2005-04-14 12:40:00,40.34,40.35,40.31,40.35,21169.91643454039,18.5675,18.5721,18.5537,18.5721,21169.9164
2005-04-14 12:45:00,40.34,40.34,40.27,40.28,21448.46796657382,18.5675,18.5675,18.5352,18.5399,21448.468
2005-04-14 12:50:00,40.28,40.28,40.22,40.25,15041.782729805014,18.5399,18.5399,18.5122,18.526,15041.7827
2005-04-14 12:55:00,40.24,40.29,40.2,40.27,11420.612813370471,18.5214,18.5445,18.503,18.5352,11420.6128
2005-04-14 13:00:00,40.29,40.29,40.24,40.27,9749.303621169916,18.5445,18.5445,18.5214,18.5352,9749.3036
2005-04-14 13:05:00,40.27,40.32,40.27,40.31,17409.47075208914,18.5352,18.5583,18.5352,18.5537,17409.4708
2005-04-14 13:10:00,40.31,40.31,40.27,40.27,15738.16155988858,18.5537,18.5537,18.5352,18.5352,15738.1616
2005-04-14 13:15:00,40.27,40.34,40.2,40.26,25208.91364902507,18.5352,18.5675,18.503,18.5306,25208.9136
2005-04-14 13:20:00,40.27,40.28,40.25,40.27,9331.476323119778,18.5352,18.5399,18.526,18.5352,9331.4763
2005-04-14 13:25:00,40.27,40.27,40.2,40.2,12813.370473537603,18.5352,18.5352,18.503,18.503,12813.3705
2005-04-14 13:30:00,40.2,40.23,40.15,40.16,24094.707520891367,18.503,18.5168,18.48,18.4846,24094.7075
2005-04-14 13:35:00,40.16,40.35,40.14,40.33,22701.949860724235,18.4846,18.5721,18.4754,18.5629,22701.9499
2005-04-14 13:40:00,40.38,40.42,40.34,40.37,66295.26462395543,18.5859,18.6043,18.5675,18.5813,66295.2646
2005-04-14 13:45:00,40.37,40.38,40.37,40.38,12395.543175487466,18.5813,18.5859,18.5813,18.5859,12395.5432
2005-04-14 13:50:00,40.37,40.39,40.37,40.37,11838.440111420614,18.5813,18.5905,18.5813,18.5813,11838.4401
2005-04-14 13:55:00,40.37,40.44,40.37,40.42,54735.37604456825,18.5813,18.6135,18.5813,18.6043,54735.376
2005-04-14 14:00:00,40.42,40.42,40.29,40.29,14345.403899721448,18.6043,18.6043,18.5445,18.5445,14345.4039
2005-04-14 14:05:00,40.27,40.39,40.27,40.37,17966.57381615599,18.5352,18.5905,18.5352,18.5813,17966.5738
2005-04-14 14:10:00,40.38,40.49,40.38,40.49,29805.013927576605,18.5859,18.6365,18.5859,18.6365,29805.0139
2005-04-14 14:15:00,40.48,40.52,40.46,40.52,35097.4930362117,18.6319,18.6503,18.6227,18.6503,35097.493
2005-04-14 14:20:00,40.51,40.52,40.42,40.42,24512.534818941505,18.6457,18.6503,18.6043,18.6043,24512.5348
2005-04-14 14:25:00,40.42,40.43,40.39,40.42,9470.752089136491,18.6043,18.6089,18.5905,18.6043,9470.7521
2005-04-14 14:30:00,40.42,40.42,40.38,40.38,46239.55431754875,18.6043,18.6043,18.5859,18.5859,46239.5543
2005-04-14 14:35:00,40.37,40.37,40.26,40.28,52646.23955431755,18.5813,18.5813,18.5306,18.5399,52646.2396
2005-04-14 14:40:00,40.29,40.31,40.22,40.22,38161.55988857939,18.5445,18.5537,18.5122,18.5122,38161.5599
2005-04-14 14:45:00,40.22,40.27,40.22,40.24,50417.82729805014,18.5122,18.5352,18.5122,18.5214,50417.8273
2005-04-14 14:50:00,40.24,40.26,40.2,40.21,39136.490250696384,18.5214,18.5306,18.503,18.5076,39136.4903
2005-04-14 14:55:00,40.21,40.24,40.16,40.21,24791.08635097493,18.5076,18.5214,18.4846,18.5076,24791.0864
2005-04-14 15:00:00,40.21,40.21,40.09,40.1,48050.13927576602,18.5076,18.5076,18.4524,18.457,48050.1393
2005-04-14 15:05:00,40.11,40.11,39.97,39.99,58774.373259052925,18.4616,18.4616,18.3972,18.4064,58774.3733
2005-04-14 15:10:00,39.99,40.13,39.99,40.09,44986.072423398335,18.4064,18.4708,18.4064,18.4524,44986.0724
2005-04-14 15:15:00,40.09,40.09,40.03,40.04,41225.62674094708,18.4524,18.4524,18.4248,18.4294,41225.6267
2005-04-14 15:20:00,40.04,40.06,40.02,40.06,30083.56545961003,18.4294,18.4386,18.4202,18.4386,30083.5655
2005-04-14 15:25:00,40.07,40.15,40.07,40.11,53203.342618384406,18.4432,18.48,18.4432,18.4616,53203.3426
2005-04-14 15:30:00,40.11,40.16,40.11,40.11,33426.183844011146,18.4616,18.4846,18.4616,18.4616,33426.1838
2005-04-14 15:35:00,40.11,40.11,40.08,40.08,14066.852367688023,18.4616,18.4616,18.4478,18.4478,14066.8524
2005-04-14 15:40:00,40.08,40.11,40.04,40.05,53621.16991643454,18.4478,18.4616,18.4294,18.434,53621.1699
2005-04-14 15:45:00,40.04,40.09,39.94,39.94,53481.89415041783,18.4294,18.4524,18.3834,18.3834,53481.8942
2005-04-14 15:50:00,39.92,39.95,39.91,39.93,63927.57660167131,18.3742,18.388,18.3696,18.3788,63927.5766
2005-04-14 15:55:00,39.94,39.97,39.93,39.94,55153.203342618384,18.3834,18.3972,18.3788,18.3834,55153.2033
2005-04-15 09:30:00,39.17,39.45,39.17,39.43,198328.69080779943,18.0289,18.1578,18.0289,18.1486,198328.6908
2005-04-15 09:35:00,39.44,39.57,39.43,39.53,38022.28412256268,18.1532,18.2131,18.1486,18.1946,38022.2841
2005-04-15 09:40:00,39.51,39.78,39.51,39.6,43454.03899721448,18.1854,18.3097,18.1854,18.2269,43454.039
2005-04-15 09:45:00,39.56,39.73,39.53,39.61,71448.46796657382,18.2085,18.2867,18.1946,18.2315,71448.468
2005-04-15 09:50:00,39.6,39.75,39.6,39.68,47771.58774373259,18.2269,18.2959,18.2269,18.2637,47771.5877
2005-04-15 09:55:00,39.68,39.71,39.56,39.58,80779.9442896936,18.2637,18.2775,18.2085,18.2177,80779.9443
2005-04-15 10:00:00,39.58,39.68,39.58,39.63,36490.25069637883,18.2177,18.2637,18.2177,18.2407,36490.2507
2005-04-15 10:05:00,39.63,39.67,39.6,39.63,39136.490250696384,18.2407,18.2591,18.2269,18.2407,39136.4903
2005-04-15 10:10:00,39.63,39.64,39.53,39.59,31197.771587743733,18.2407,18.2453,18.1946,18.2223,31197.7716
2005-04-15 10:15:00,39.6,39.69,39.6,39.69,15598.885793871868,18.2269,18.2683,18.2269,18.2683,15598.8858
2005-04-15 10:20:00,39.69,39.78,39.63,39.76,15459.610027855157,18.2683,18.3097,18.2407,18.3005,15459.61
2005-04-15 10:25:00,39.78,39.91,39.76,39.81,15738.16155988858,18.3097,18.3696,18.3005,18.3235,15738.1616
2005-04-15 10:30:00,39.83,39.98,39.83,39.91,17270.194986072423,18.3327,18.4018,18.3327,18.3696,17270.195
2005-04-15 10:35:00,39.91,40.02,39.91,40.01,26740.947075208915,18.3696,18.4202,18.3696,18.4156,26740.9471
2005-04-15 10:40:00,39.98,40.05,39.97,40.02,221169.9164345404,18.4018,18.434,18.3972,18.4202,221169.9164
2005-04-15 10:45:00,40.01,40.14,40.01,40.05,44289.69359331477,18.4156,18.4754,18.4156,18.434,44289.6936
2005-04-15 10:50:00,40.05,40.14,40.05,40.08,19359.33147632312,18.434,18.4754,18.434,18.4478,19359.3315
2005-04-15 10:55:00,40.09,40.18,40.09,40.16,23816.15598885794,18.4524,18.4938,18.4524,18.4846,23816.156
2005-04-15 11:00:00,40.16,40.17,40.08,40.09,25626.74094707521,18.4846,18.4892,18.4478,18.4524,25626.7409
2005-04-15 11:05:00,40.08,40.16,40.05,40.16,25348.189415041783,18.4478,18.4846,18.434,18.4846,25348.1894
2005-04-15 11:10:00,40.16,40.17,40.14,40.15,17548.74651810585,18.4846,18.4892,18.4754,18.48,17548.7465
2005-04-15 11:15:00,40.16,40.18,40.08,40.16,22980.501392757666,18.4846,18.4938,18.4478,18.4846,22980.5014
2005-04-15 11:20:00,40.16,40.19,40.14,40.17,30222.841225626744,18.4846,18.4984,18.4754,18.4892,30222.8412
2005-04-15 11:25:00,40.16,40.16,40.09,40.11,11281.337047353762,18.4846,18.4846,18.4524,18.4616,11281.337
2005-04-15 11:30:00,40.11,40.11,40.07,40.08,20055.710306406687,18.4616,18.4616,18.4432,18.4478,20055.7103
2005-04-15 11:35:00,40.07,40.07,39.97,40.0,40111.420612813374,18.4432,18.4432,18.3972,18.411,40111.4206
2005-04-15 11:40:00,40.01,40.02,39.96,39.96,92618.3844011142,18.4156,18.4202,18.3926,18.3926,92618.3844
2005-04-15 11:45:00,39.96,40.0,39.91,39.91,122423.39832869082,18.3926,18.411,18.3696,18.3696,122423.3983
2005-04-15 11:50:00,39.91,39.91,39.85,39.86,42757.66016713092,18.3696,18.3696,18.3419,18.3465,42757.6602
2005-04-15 11:55:00,39.88,39.99,39.88,39.99,27437.32590529248,18.3557,18.4064,18.3557,18.4064,27437.3259
2005-04-15 12:00:00,39.99,40.01,39.91,40.01,30501.392757660167,18.4064,18.4156,18.3696,18.4156,30501.3928
2005-04-15 12:05:00,40.01,40.04,39.98,39.98,84540.38997214485,18.4156,18.4294,18.4018,18.4018,84540.39
2005-04-15 12:10:00,39.98,40.02,39.97,39.98,49025.06963788301,18.4018,18.4202,18.3972,18.4018,49025.0696
2005-04-15 12:15:00,39.97,39.98,39.86,39.91,27855.15320334262,18.3972,18.4018,18.3465,18.3696,27855.1532
2005-04-15 12:20:00,39.92,39.98,39.92,39.95,105292.4791086351,18.3742,18.4018,18.3742,18.388,105292.4791
2005-04-15 12:25:00,39.94,39.96,39.92,39.94,8913.649025069639,18.3834,18.3926,18.3742,18.3834,8913.649
2005-04-15 12:30:00,39.96,40.04,39.96,39.96,13370.473537604455,18.3926,18.4294,18.3926,18.3926,13370.4735
2005-04-15 12:35:00,39.97,40.04,39.96,40.01,14484.679665738162,18.3972,18.4294,18.3926,18.4156,14484.6797
2005-04-15 12:40:00,39.99,40.03,39.96,39.96,46935.93314763231,18.4064,18.4248,18.3926,18.3926,46935.9331
2005-04-15 12:45:00,39.97,39.99,39.96,39.99,20334.26183844012,18.3972,18.4064,18.3926,18.4064,20334.2618
2005-04-15 12:50:00,39.98,39.98,39.82,39.91,33983.28690807799,18.4018,18.4018,18.3281,18.3696,33983.2869
2005-04-15 12:55:00,39.92,39.95,39.92,39.94,39275.766016713096,18.3742,18.388,18.3742,18.3834,39275.766
2005-04-15 13:00:00,39.94,39.98,39.94,39.98,73955.43175487466,18.3834,18.4018,18.3834,18.4018,73955.4318
2005-04-15 13:05:00,39.98,39.99,39.92,39.94,10863.50974930362,18.4018,18.4064,18.3742,18.3834,10863.5097
2005-04-15 13:10:00,39.94,39.98,39.91,39.91,16295.264623955432,18.3834,18.4018,18.3696,18.3696,16295.2646
2005-04-15 13:15:00,39.9,39.92,39.89,39.9,11699.1643454039,18.3649,18.3742,18.3603,18.3649,11699.1643
2005-04-15 13:20:00,39.91,39.93,39.88,39.93,233565.45961002787,18.3696,18.3788,18.3557,18.3788,233565.4596
2005-04-15 13:25:00,39.94,39.99,39.88,39.88,18384.401114206128,18.3834,18.4064,18.3557,18.3557,18384.4011
2005-04-15 13:30:00,39.9,39.94,39.88,39.94,122423.39832869082,18.3649,18.3834,18.3557,18.3834,122423.3983
2005-04-15 13:35:00,39.94,39.96,39.88,39.91,374651.81058495824,18.3834,18.3926,18.3557,18.3696,374651.8106
2005-04-15 13:40:00,39.92,39.96,39.91,39.94,23398.3286908078,18.3742,18.3926,18.3696,18.3834,23398.3287
2005-04-15 13:45:00,39.94,39.95,39.93,39.94,12813.370473537603,18.3834,18.388,18.3788,18.3834,12813.3705
2005-04-15 13:50:00,39.93,39.94,39.91,39.91,16295.264623955432,18.3788,18.3834,18.3696,18.3696,16295.2646
2005-04-15 13:55:00,39.92,39.94,39.91,39.92,5988.857938718664,18.3742,18.3834,18.3696,18.3742,5988.8579
2005-04-15 14:00:00,39.91,39.96,39.91,39.96,13509.74930362117,18.3696,18.3926,18.3696,18.3926,13509.7493
2005-04-15 14:05:00,39.95,39.95,39.93,39.94,5153.203342618384,18.388,18.388,18.3788,18.3834,5153.2033
2005-04-15 14:10:00,39.94,40.06,39.94,40.06,22562.674094707523,18.3834,18.4386,18.3834,18.4386,22562.6741
2005-04-15 14:15:00,40.06,40.15,40.03,40.04,106685.23676880224,18.4386,18.48,18.4248,18.4294,106685.2368
2005-04-15 14:20:00,40.06,40.06,39.93,39.96,38022.28412256268,18.4386,18.4386,18.3788,18.3926,38022.2841
2005-04-15 14:25:00,39.94,39.94,39.86,39.86,22144.846796657384,18.3834,18.3834,18.3465,18.3465,22144.8468
2005-04-15 14:30:00,39.88,39.92,39.86,39.91,23676.880222841228,18.3557,18.3742,18.3465,18.3696,23676.8802
2005-04-15 14:35:00,39.91,39.91,39.79,39.79,29247.91086350975,18.3696,18.3696,18.3143,18.3143,29247.9109
2005-04-15 14:40:00,39.79,39.79,39.76,39.76,47075.20891364903,18.3143,18.3143,18.3005,18.3005,47075.2089
2005-04-15 14:45:00,39.76,39.85,39.68,39.69,35515.32033426184,18.3005,18.3419,18.2637,18.2683,35515.3203
2005-04-15 14:50:00,39.7,39.7,39.63,39.63,32033.42618384401,18.2729,18.2729,18.2407,18.2407,32033.4262
2005-04-15 14:55:00,39.61,39.61,39.56,39.6,51392.75766016713,18.2315,18.2315,18.2085,18.2269,51392.7577
2005-04-15 15:00:00,39.6,39.63,39.54,39.57,67966.57381615599,18.2269,18.2407,18.1992,18.2131,67966.5738
2005-04-15 15:05:00,39.57,39.57,39.53,39.55,40668.52367688023,18.2131,18.2131,18.1946,18.2039,40668.5237
2005-04-15 15:10:00,39.55,39.59,39.53,39.59,79805.01392757661,18.2039,18.2223,18.1946,18.2223,79805.0139
2005-04-15 15:15:00,39.59,39.6,39.55,39.58,33426.183844011146,18.2223,18.2269,18.2039,18.2177,33426.1838
2005-04-15 15:20:00,39.57,39.58,39.53,39.58,44846.796657381616,18.2131,18.2177,18.1946,18.2177,44846.7967
2005-04-15 15:25:00,39.58,39.63,39.58,39.63,44568.24512534819,18.2177,18.2407,18.2177,18.2407,44568.2451
2005-04-15 15:30:00,39.63,39.63,39.6,39.63,70612.81337047354,18.2407,18.2407,18.2269,18.2407,70612.8134
2005-04-15 15:35:00,39.63,39.63,39.57,39.58,63509.74930362117,18.2407,18.2407,18.2131,18.2177,63509.7493
2005-04-15 15:40:00,39.58,39.6,39.58,39.6,82172.70194986073,18.2177,18.2269,18.2177,18.2269,82172.7019
2005-04-15 15:45:00,39.6,39.63,39.58,39.6,87047.3537604457,18.2269,18.2407,18.2177,18.2269,87047.3538
2005-04-15 15:50:00,39.6,39.6,39.6,39.6,92061.28133704736,18.2269,18.2269,18.2269,18.2269,92061.2813
2005-04-15 15:55:00,39.6,39.6,39.59,39.6,272562.6740947076,18.2269,18.2269,18.2223,18.2269,272562.6741
2005-04-18 09:30:00,39.6,39.8,39.6,39.63,63927.57660167131,18.2269,18.3189,18.2269,18.2407,63927.5766
2005-04-18 09:35:00,39.63,39.63,39.33,39.33,41782.72980501393,18.2407,18.2407,18.1026,18.1026,41782.7298
2005-04-18 09:40:00,39.38,39.47,39.17,39.43,27437.32590529248,18.1256,18.167,18.0289,18.1486,27437.3259
2005-04-18 09:45:00,39.43,39.48,39.31,39.45,29247.91086350975,18.1486,18.1716,18.0934,18.1578,29247.9109
2005-04-18 09:50:00,39.47,39.56,39.35,39.35,40389.9721448468,18.167,18.2085,18.1118,18.1118,40389.9721
2005-04-18 09:55:00,39.33,39.47,39.33,39.4,34540.38997214485,18.1026,18.167,18.1026,18.1348,34540.39
2005-04-18 10:00:00,39.4,39.48,39.4,39.48,28969.359331476324,18.1348,18.1716,18.1348,18.1716,28969.3593
2005-04-18 10:05:00,39.48,39.56,39.39,39.53,39693.59331476323,18.1716,18.2085,18.1302,18.1946,39693.5933
2005-04-18 10:10:00,39.53,39.59,39.5,39.59,17270.194986072423,18.1946,18.2223,18.1808,18.2223,17270.195
2005-04-18 10:15:00,39.58,39.66,39.56,39.65,25069.63788300836,18.2177,18.2545,18.2085,18.2499,25069.6379
2005-04-18 10:20:00,39.66,39.71,39.63,39.63,26323.119777158776,18.2545,18.2775,18.2407,18.2407,26323.1198
2005-04-18 10:25:00,39.6,39.62,39.48,39.52,19080.77994428969,18.2269,18.2361,18.1716,18.19,19080.7799
2005-04-18 10:30:00,39.52,39.65,39.51,39.6,9470.752089136491,18.19,18.2499,18.1854,18.2269,9470.7521
2005-04-18 10:35:00,39.59,39.59,39.45,39.45,6685.236768802229,18.2223,18.2223,18.1578,18.1578,6685.2368
2005-04-18 10:40:00,39.43,39.43,39.24,39.26,22005.57103064067,18.1486,18.1486,18.0612,18.0704,22005.571
2005-04-18 10:45:00,39.26,39.3,39.21,39.26,16016.713091922007,18.0704,18.0888,18.0474,18.0704,16016.7131
2005-04-18 10:50:00,39.26,39.35,39.26,39.27,17130.91922005571,18.0704,18.1118,18.0704,18.075,17130.9192
2005-04-18 10:55:00,39.25,39.48,39.25,39.48,16295.264623955432,18.0658,18.1716,18.0658,18.1716,16295.2646
2005-04-18 11:00:00,39.48,39.56,39.48,39.5,23259.05292479109,18.1716,18.2085,18.1716,18.1808,23259.0529
2005-04-18 11:05:00,39.52,39.55,39.42,39.45,36908.07799442897,18.19,18.2039,18.144,18.1578,36908.078
2005-04-18 11:10:00,39.47,39.48,39.4,39.44,12395.543175487466,18.167,18.1716,18.1348,18.1532,12395.5432
2005-04-18 11:15:00,39.44,39.45,39.39,39.4,17548.74651810585,18.1532,18.1578,18.1302,18.1348,17548.7465
2005-04-18 11:20:00,39.4,39.4,39.33,39.38,11977.715877437327,18.1348,18.1348,18.1026,18.1256,11977.7159
2005-04-18 11:25:00,39.34,39.34,39.28,39.3,6824.512534818942,18.1072,18.1072,18.0796,18.0888,6824.5125
2005-04-18 11:30:00,39.3,39.32,39.27,39.32,16573.816155988858,18.0888,18.098,18.075,18.098,16573.8162
2005-04-18 11:35:00,39.34,39.38,39.17,39.19,17827.298050139278,18.1072,18.1256,18.0289,18.0382,17827.2981
2005-04-18 11:40:00,39.19,39.2,39.15,39.15,16434.540389972146,18.0382,18.0428,18.0197,18.0197,16434.5404
2005-04-18 11:45:00,39.14,39.24,39.14,39.19,19916.43454038997,18.0151,18.0612,18.0151,18.0382,19916.4345
2005-04-18 11:50:00,39.18,39.22,39.17,39.21,12952.64623955432,18.0336,18.052,18.0289,18.0474,12952.6462
2005-04-18 11:55:00,39.22,39.22,39.19,39.22,9192.200557103064,18.052,18.052,18.0382,18.052,9192.2006
2005-04-18 12:00:00,39.22,39.23,39.17,39.22,9610.027855153205,18.052,18.0566,18.0289,18.052,9610.0279
2005-04-18 12:05:00,39.22,39.28,39.2,39.27,8774.373259052925,18.052,18.0796,18.0428,18.075,8774.3733
2005-04-18 12:10:00,39.28,39.28,39.27,39.27,7520.891364902507,18.0796,18.0796,18.075,18.075,7520.8914
2005-04-18 12:15:00,39.26,39.26,39.2,39.21,6545.961002785516,18.0704,18.0704,18.0428,18.0474,6545.961
2005-04-18 12:20:00,39.21,39.24,39.17,39.24,25766.01671309192,18.0474,18.0612,18.0289,18.0612,25766.0167
2005-04-18 12:25:00,39.24,39.31,39.24,39.3,19916.43454038997,18.0612,18.0934,18.0612,18.0888,19916.4345
2005-04-18 12:30:00,39.27,39.3,39.27,39.3,5849.58217270195,18.075,18.0888,18.075,18.0888,5849.5822
2005-04-18 12:35:00,39.28,39.3,39.25,39.27,29247.91086350975,18.0796,18.0888,18.0658,18.075,29247.9109
2005-04-18 12:40:00,39.27,39.32,39.26,39.32,25766.01671309192,18.075,18.098,18.0704,18.098,25766.0167
2005-04-18 12:45:00,39.3,39.36,39.3,39.31,8774.373259052925,18.0888,18.1164,18.0888,18.0934,8774.3733
2005-04-18 12:50:00,39.31,39.35,39.29,39.34,32033.42618384401,18.0934,18.1118,18.0842,18.1072,32033.4262
2005-04-18 12:55:00,39.31,39.46,39.29,39.29,43454.03899721448,18.0934,18.1624,18.0842,18.0842,43454.039
2005-04-18 13:00:00,39.28,39.31,39.25,39.31,14623.955431754875,18.0796,18.0934,18.0658,18.0934,14623.9554
2005-04-18 13:05:00,39.31,39.38,39.27,39.3,19498.60724233984,18.0934,18.1256,18.075,18.0888,19498.6072
2005-04-18 13:10:00,39.27,39.3,39.27,39.28,10863.50974930362,18.075,18.0888,18.075,18.0796,10863.5097
2005-04-18 13:15:00,39.3,39.31,39.25,39.26,12813.370473537603,18.0888,18.0934,18.0658,18.0704,12813.3705
2005-04-18 13:20:00,39.27,39.35,39.23,39.32,22562.674094707523,18.075,18.1118,18.0566,18.098,22562.6741
2005-04-18 13:25:00,39.32,39.38,39.29,39.33,19637.883008356548,18.098,18.1256,18.0842,18.1026,19637.883
2005-04-18 13:30:00,39.33,39.4,39.32,39.38,29108.63509749304,18.1026,18.1348,18.098,18.1256,29108.6351
2005-04-18 13:35:00,39.38,39.38,39.35,39.35,12256.267409470753,18.1256,18.1256,18.1118,18.1118,12256.2674
2005-04-18 13:40:00,39.35,39.39,39.33,39.38,12952.64623955432,18.1118,18.1302,18.1026,18.1256,12952.6462
2005-04-18 13:45:00,39.38,39.39,39.38,39.39,12674.094707520891,18.1256,18.1302,18.1256,18.1302,12674.0947
2005-04-18 13:50:00,39.39,39.43,39.39,39.42,6685.236768802229,18.1302,18.1486,18.1302,18.144,6685.2368
2005-04-18 13:55:00,39.42,39.42,39.38,39.39,9610.027855153205,18.144,18.144,18.1256,18.1302,9610.0279
2005-04-18 14:00:00,39.38,39.4,39.35,39.4,9052.924791086352,18.1256,18.1348,18.1118,18.1348,9052.9248
2005-04-18 14:05:00,39.4,39.43,39.37,39.37,15877.437325905294,18.1348,18.1486,18.121,18.121,15877.4373
2005-04-18 14:10:00,39.33,39.33,39.22,39.23,25487.4651810585,18.1026,18.1026,18.052,18.0566,25487.4652
2005-04-18 14:15:00,39.24,39.26,39.17,39.2,45961.00278551533,18.0612,18.0704,18.0289,18.0428,45961.0028
2005-04-18 14:20:00,39.2,39.2,39.17,39.18,57381.61559888579,18.0428,18.0428,18.0289,18.0336,57381.6156
2005-04-18 14:25:00,39.18,39.21,39.15,39.17,47771.58774373259,18.0336,18.0474,18.0197,18.0289,47771.5877
2005-04-18 14:30:00,39.17,39.17,39.1,39.14,73955.43175487466,18.0289,18.0289,17.9967,18.0151,73955.4318
2005-04-18 14:35:00,39.13,39.15,39.12,39.13,48467.96657381616,18.0105,18.0197,18.0059,18.0105,48467.9666
2005-04-18 14:40:00,39.13,39.14,39.06,39.1,41643.45403899722,18.0105,18.0151,17.9783,17.9967,41643.454
2005-04-18 14:45:00,39.1,39.13,39.1,39.1,19637.883008356548,17.9967,18.0105,17.9967,17.9967,19637.883
2005-04-18 14:50:00,39.1,39.13,39.1,39.1,81894.1504178273,17.9967,18.0105,17.9967,17.9967,81894.1504
2005-04-18 14:55:00,39.1,39.13,39.1,39.13,19916.43454038997,17.9967,18.0105,17.9967,18.0105,19916.4345
2005-04-18 15:00:00,39.12,39.2,39.12,39.13,61699.1643454039,18.0059,18.0428,18.0059,18.0105,61699.1643
2005-04-18 15:05:00,39.12,39.12,39.09,39.1,41225.62674094708,18.0059,18.0059,17.9921,17.9967,41225.6267
2005-04-18 15:10:00,39.1,39.12,39.06,39.06,74791.08635097493,17.9967,18.0059,17.9783,17.9783,74791.0864
2005-04-18 15:15:00,39.06,39.08,39.05,39.07,55292.4791086351,17.9783,17.9875,17.9737,17.9829,55292.4791
2005-04-18 15:20:00,39.06,39.12,39.03,39.08,54874.65181058496,17.9783,18.0059,17.9645,17.9875,54874.6518
2005-04-18 15:25:00,39.09,39.11,39.08,39.1,17409.47075208914,17.9921,18.0013,17.9875,17.9967,17409.4708
2005-04-18 15:30:00,39.1,39.19,39.1,39.12,92200.55710306409,17.9967,18.0382,17.9967,18.0059,92200.5571
2005-04-18 15:35:00,39.12,39.12,39.1,39.1,32729.80501392758,18.0059,18.0059,17.9967,17.9967,32729.805
2005-04-18 15:40:00,39.1,39.1,39.06,39.08,124791.08635097492,17.9967,17.9967,17.9783,17.9875,124791.0864
2005-04-18 15:45:00,39.08,39.12,39.06,39.06,54874.65181058496,17.9875,18.0059,17.9783,17.9783,54874.6518
2005-04-18 15:50:00,39.07,39.07,38.89,38.93,96378.83008356548,17.9829,17.9829,17.9001,17.9185,96378.8301
2005-04-18 15:55:00,38.93,38.93,38.87,38.91,201949.860724234,17.9185,17.9185,17.8909,17.9093,201949.8607
2005-04-19 09:30:00,38.99,39.13,38.99,39.13,53481.89415041783,17.9461,18.0105,17.9461,18.0105,53481.8942
2005-04-19 09:35:00,39.14,39.18,39.06,39.14,57103.06406685237,18.0151,18.0336,17.9783,18.0151,57103.0641
2005-04-19 09:40:00,39.13,39.14,39.07,39.07,41086.35097493036,18.0105,18.0151,17.9829,17.9829,41086.351
2005-04-19 09:45:00,39.07,39.08,38.96,38.96,53899.72144846797,17.9829,17.9875,17.9323,17.9323,53899.7214
2005-04-19 09:50:00,38.96,39.17,38.95,39.17,71448.46796657382,17.9323,18.0289,17.9277,18.0289,71448.468
2005-04-19 09:55:00,39.17,39.17,38.99,39.04,30222.841225626744,18.0289,18.0289,17.9461,17.9691,30222.8412
2005-04-19 10:00:00,39.07,39.13,39.07,39.12,24791.08635097493,17.9829,18.0105,17.9829,18.0059,24791.0864
2005-04-19 10:05:00,39.11,39.12,39.04,39.05,17827.298050139278,18.0013,18.0059,17.9691,17.9737,17827.2981
2005-04-19 10:10:00,39.06,39.11,39.01,39.01,19080.77994428969,17.9783,18.0013,17.9553,17.9553,19080.7799
2005-04-19 10:15:00,39.0,39.05,38.97,39.04,11420.612813370471,17.9507,17.9737,17.9369,17.9691,11420.6128
2005-04-19 10:20:00,39.05,39.1,38.99,38.99,26183.844011142064,17.9737,17.9967,17.9461,17.9461,26183.844
2005-04-19 10:25:00,38.99,39.02,38.96,39.01,17270.194986072423,17.9461,17.9599,17.9323,17.9553,17270.195
2005-04-19 10:30:00,38.99,39.04,38.98,39.04,12256.267409470753,17.9461,17.9691,17.9415,17.9691,12256.2674
2005-04-19 10:35:00,39.03,39.03,38.99,38.99,26044.56824512535,17.9645,17.9645,17.9461,17.9461,26044.5682
2005-04-19 10:40:00,39.02,39.03,39.0,39.02,42618.38440111421,17.9599,17.9645,17.9507,17.9599,42618.3844
2005-04-19 10:45:00,39.02,39.02,38.92,38.92,19220.05571030641,17.9599,17.9599,17.9139,17.9139,19220.0557
2005-04-19 10:50:00,38.92,38.92,38.77,38.89,27994.42896935933,17.9139,17.9139,17.8448,17.9001,27994.429
2005-04-19 10:55:00,38.89,38.95,38.89,38.95,37186.6295264624,17.9001,17.9277,17.9001,17.9277,37186.6295
2005-04-19 11:00:00,38.95,38.95,38.88,38.95,41922.00557103064,17.9277,17.9277,17.8955,17.9277,41922.0056
2005-04-19 11:05:00,38.95,38.98,38.92,38.97,18384.401114206128,17.9277,17.9415,17.9139,17.9369,18384.4011
2005-04-19 11:10:00,38.97,38.97,38.92,38.92,17548.74651810585,17.9369,17.9369,17.9139,17.9139,17548.7465
2005-04-19 11:15:00,38.92,39.0,38.9,38.96,10167.130919220055,17.9139,17.9507,17.9047,17.9323,10167.1309
2005-04-19 11:20:00,38.97,39.01,38.92,38.95,18662.952646239555,17.9369,17.9553,17.9139,17.9277,18662.9526
2005-04-19 11:25:00,38.95,39.02,38.95,39.02,7799.442896935933,17.9277,17.9599,17.9277,17.9599,7799.4429
2005-04-19 11:30:00,39.02,39.02,38.96,38.99,13649.025069637884,17.9599,17.9599,17.9323,17.9461,13649.0251
2005-04-19 11:35:00,38.98,38.98,38.9,38.95,35793.87186629527,17.9415,17.9415,17.9047,17.9277,35793.8719
2005-04-19 11:40:00,38.95,38.98,38.94,38.94,13927.57660167131,17.9277,17.9415,17.9231,17.9231,13927.5766
2005-04-19 11:45:00,38.95,38.95,38.9,38.91,9331.476323119778,17.9277,17.9277,17.9047,17.9093,9331.4763
2005-04-19 11:50:00,38.91,38.92,38.86,38.89,12813.370473537603,17.9093,17.9139,17.8863,17.9001,12813.3705
2005-04-19 11:55:00,38.89,38.92,38.89,38.9,15598.885793871868,17.9001,17.9139,17.9001,17.9047,15598.8858
2005-04-19 12:00:00,38.91,38.92,38.86,38.88,26183.844011142064,17.9093,17.9139,17.8863,17.8955,26183.844
2005-04-19 12:05:00,38.87,38.88,38.78,38.84,34818.94150417828,17.8909,17.8955,17.8494,17.8771,34818.9415
2005-04-19 12:10:00,38.84,38.84,38.77,38.77,26183.844011142064,17.8771,17.8771,17.8448,17.8448,26183.844
2005-04-19 12:15:00,38.77,38.78,38.74,38.74,31058.49582172702,17.8448,17.8494,17.831,17.831,31058.4958
2005-04-19 12:20:00,38.74,38.74,38.59,38.66,26880.22284122563,17.831,17.831,17.762,17.7942,26880.2228
2005-04-19 12:25:00,38.66,38.66,38.57,38.64,27994.42896935933,17.7942,17.7942,17.7528,17.785,27994.429
2005-04-19 12:30:00,38.64,38.73,38.64,38.73,24094.707520891367,17.785,17.8264,17.785,17.8264,24094.7075
2005-04-19 12:35:00,38.72,38.73,38.71,38.71,15459.610027855157,17.8218,17.8264,17.8172,17.8172,15459.61
2005-04-19 12:40:00,38.71,38.72,38.69,38.7,43175.48746518106,17.8172,17.8218,17.808,17.8126,43175.4875
2005-04-19 12:45:00,38.69,38.75,38.69,38.72,28830.08356545961,17.808,17.8356,17.808,17.8218,28830.0836
2005-04-19 12:50:00,38.72,38.72,38.64,38.64,27576.601671309192,17.8218,17.8218,17.785,17.785,27576.6017
2005-04-19 12:55:00,38.64,38.71,38.62,38.69,14902.506963788304,17.785,17.8172,17.7758,17.808,14902.507
2005-04-19 13:00:00,38.69,38.7,38.61,38.7,12952.64623955432,17.808,17.8126,17.7712,17.8126,12952.6462
2005-04-19 13:05:00,38.7,38.72,38.68,38.71,14206.128133704737,17.8126,17.8218,17.8034,17.8172,14206.1281
2005-04-19 13:10:00,38.72,38.75,38.72,38.75,7103.064066852368,17.8218,17.8356,17.8218,17.8356,7103.0641
2005-04-19 13:15:00,38.75,38.76,38.68,38.69,33286.908077994434,17.8356,17.8402,17.8034,17.808,33286.9081
2005-04-19 13:20:00,38.69,38.71,38.66,38.66,23398.3286908078,17.808,17.8172,17.7942,17.7942,23398.3287
2005-04-19 13:25:00,38.65,38.7,38.61,38.66,20752.089136490253,17.7896,17.8126,17.7712,17.7942,20752.0891
2005-04-19 13:30:00,38.67,38.76,38.65,38.75,9192.200557103064,17.7988,17.8402,17.7896,17.8356,9192.2006
2005-04-19 13:35:00,38.76,38.84,38.76,38.84,33426.183844011146,17.8402,17.8771,17.8402,17.8771,33426.1838
2005-04-19 13:40:00,38.84,38.84,38.79,38.79,32311.97771587744,17.8771,17.8771,17.854,17.854,32311.9777
2005-04-19 13:45:00,38.79,38.84,38.74,38.84,23259.05292479109,17.854,17.8771,17.831,17.8771,23259.0529
2005-04-19 13:50:00,38.84,38.84,38.8,38.84,11002.785515320336,17.8771,17.8771,17.8586,17.8771,11002.7855
2005-04-19 13:55:00,38.83,38.84,38.82,38.82,32311.97771587744,17.8725,17.8771,17.8679,17.8679,32311.9777
2005-04-19 14:00:00,38.83,38.83,38.75,38.77,13231.197771587744,17.8725,17.8725,17.8356,17.8448,13231.1978
2005-04-19 14:05:00,38.76,38.83,38.76,38.83,13370.473537604455,17.8402,17.8725,17.8402,17.8725,13370.4735
2005-04-19 14:10:00,38.83,38.84,38.75,38.77,23537.604456824512,17.8725,17.8771,17.8356,17.8448,23537.6045
2005-04-19 14:15:00,38.78,38.82,38.77,38.82,20334.26183844012,17.8494,17.8679,17.8448,17.8679,20334.2618
2005-04-19 14:20:00,38.81,38.84,38.78,38.82,22841.225626740947,17.8632,17.8771,17.8494,17.8679,22841.2256
2005-04-19 14:25:00,38.84,38.85,38.8,38.8,26323.119777158776,17.8771,17.8817,17.8586,17.8586,26323.1198
2005-04-19 14:30:00,38.8,38.87,38.8,38.87,13231.197771587744,17.8586,17.8909,17.8586,17.8909,13231.1978
2005-04-19 14:35:00,38.87,38.87,38.8,38.82,15738.16155988858,17.8909,17.8909,17.8586,17.8679,15738.1616
2005-04-19 14:40:00,38.82,38.84,38.81,38.84,20612.813370473537,17.8679,17.8771,17.8632,17.8771,20612.8134
2005-04-19 14:45:00,38.84,38.87,38.79,38.86,19498.60724233984,17.8771,17.8909,17.854,17.8863,19498.6072
2005-04-19 14:50:00,38.86,38.93,38.86,38.9,15738.16155988858,17.8863,17.9185,17.8863,17.9047,15738.1616
2005-04-19 14:55:00,38.89,38.92,38.89,38.91,18105.849582172705,17.9001,17.9139,17.9001,17.9093,18105.8496
2005-04-19 15:00:00,38.91,38.91,38.86,38.86,13509.74930362117,17.9093,17.9093,17.8863,17.8863,13509.7493
2005-04-19 15:05:00,38.85,38.87,38.76,38.79,23398.3286908078,17.8817,17.8909,17.8402,17.854,23398.3287
2005-04-19 15:10:00,38.79,38.84,38.79,38.82,19637.883008356548,17.854,17.8771,17.854,17.8679,19637.883
2005-04-19 15:15:00,38.82,38.84,38.79,38.82,21448.46796657382,17.8679,17.8771,17.854,17.8679,21448.468
2005-04-19 15:20:00,38.8,38.83,38.77,38.79,24094.707520891367,17.8586,17.8725,17.8448,17.854,24094.7075
2005-04-19 15:25:00,38.81,38.87,38.78,38.82,40111.420612813374,17.8632,17.8909,17.8494,17.8679,40111.4206
2005-04-19 15:30:00,38.82,38.94,38.81,38.94,35515.32033426184,17.8679,17.9231,17.8632,17.9231,35515.3203
2005-04-19 15:35:00,38.94,39.02,38.94,39.0,72562.67409470753,17.9231,17.9599,17.9231,17.9507,72562.6741
2005-04-19 15:40:00,38.99,39.15,38.99,39.13,131476.32311977717,17.9461,18.0197,17.9461,18.0105,131476.3231
2005-04-19 15:45:00,39.14,39.14,39.1,39.1,24373.2590529248,18.0151,18.0151,17.9967,17.9967,24373.2591
2005-04-19 15:50:00,39.12,39.12,39.07,39.08,43732.59052924792,18.0059,18.0059,17.9829,17.9875,43732.5905
2005-04-19 15:55:00,39.08,39.09,39.04,39.04,115041.78272980504,17.9875,17.9921,17.9691,17.9691,115041.7827
2005-04-20 09:30:00,38.84,38.85,38.76,38.79,40529.24791086351,17.8771,17.8817,17.8402,17.854,40529.2479
2005-04-20 09:35:00,38.83,38.98,38.79,38.81,32172.70194986073,17.8725,17.9415,17.854,17.8632,32172.7019
2005-04-20 09:40:00,38.82,38.99,38.81,38.99,17688.022284122562,17.8679,17.9461,17.8632,17.9461,17688.0223
2005-04-20 09:45:00,39.07,39.14,38.95,39.14,10584.958217270196,17.9829,18.0151,17.9277,18.0151,10584.9582
2005-04-20 09:50:00,39.15,39.2,39.04,39.04,16713.091922005573,18.0197,18.0428,17.9691,17.9691,16713.0919
2005-04-20 09:55:00,39.02,39.02,38.74,38.87,19777.15877437326,17.9599,17.9599,17.831,17.8909,19777.1588
2005-04-20 10:00:00,38.84,39.07,38.84,39.04,34261.83844011142,17.8771,17.9829,17.8771,17.9691,34261.8384
2005-04-20 10:05:00,39.04,39.14,39.02,39.1,29108.63509749304,17.9691,18.0151,17.9599,17.9967,29108.6351
2005-04-20 10:10:00,39.12,39.12,38.95,39.05,24512.534818941505,18.0059,18.0059,17.9277,17.9737,24512.5348
2005-04-20 10:15:00,39.07,39.2,39.07,39.16,20055.710306406687,17.9829,18.0428,17.9829,18.0243,20055.7103
2005-04-20 10:20:00,39.12,39.17,39.1,39.17,14345.403899721448,18.0059,18.0289,17.9967,18.0289,14345.4039
2005-04-20 10:25:00,39.15,39.27,39.12,39.25,11838.440111420614,18.0197,18.075,18.0059,18.0658,11838.4401
2005-04-20 10:30:00,39.26,39.26,38.95,39.07,23955.43175487465,18.0704,18.0704,17.9277,17.9829,23955.4318
2005-04-20 10:35:00,39.09,39.14,39.04,39.04,13091.922005571032,17.9921,18.0151,17.9691,17.9691,13091.922
2005-04-20 10:40:00,39.07,39.07,38.97,38.97,19359.33147632312,17.9829,17.9829,17.9369,17.9369,19359.3315
2005-04-20 10:45:00,38.88,38.95,38.88,38.89,7938.718662952647,17.8955,17.9277,17.8955,17.9001,7938.7187
2005-04-20 10:50:00,38.89,38.93,38.89,38.93,22701.949860724235,17.9001,17.9185,17.9001,17.9185,22701.9499
2005-04-20 10:55:00,38.94,39.12,38.94,39.04,14206.128133704737,17.9231,18.0059,17.9231,17.9691,14206.1281
2005-04-20 11:00:00,39.04,39.2,39.04,39.18,16991.643454038996,17.9691,18.0428,17.9691,18.0336,16991.6435
2005-04-20 11:05:00,39.19,39.25,39.1,39.12,18662.952646239555,18.0382,18.0658,17.9967,18.0059,18662.9526
2005-04-20 11:10:00,39.1,39.1,39.06,39.06,6128.133704735376,17.9967,17.9967,17.9783,17.9783,6128.1337
2005-04-20 11:15:00,39.05,39.07,39.02,39.02,12116.99164345404,17.9737,17.9829,17.9599,17.9599,12116.9916
2005-04-20 11:20:00,39.02,39.02,38.92,38.92,10167.130919220055,17.9599,17.9599,17.9139,17.9139,10167.1309
2005-04-20 11:25:00,38.92,38.96,38.84,38.94,19916.43454038997,17.9139,17.9323,17.8771,17.9231,19916.4345
2005-04-20 11:30:00,38.9,39.01,38.85,39.01,18802.228412256267,17.9047,17.9553,17.8817,17.9553,18802.2284
2005-04-20 11:35:00,39.03,39.04,38.92,38.92,11420.612813370471,17.9645,17.9691,17.9139,17.9139,11420.6128
2005-04-20 11:40:00,38.92,38.94,38.89,38.93,10863.50974930362,17.9139,17.9231,17.9001,17.9185,10863.5097
2005-04-20 11:45:00,38.94,39.02,38.94,38.97,11559.888579387189,17.9231,17.9599,17.9231,17.9369,11559.8886
2005-04-20 11:50:00,38.97,38.98,38.97,38.97,5988.857938718664,17.9369,17.9415,17.9369,17.9369,5988.8579
2005-04-20 11:55:00,38.97,39.0,38.97,39.0,9610.027855153205,17.9369,17.9507,17.9369,17.9507,9610.0279
2005-04-20 12:00:00,38.99,38.99,38.91,38.91,10724.23398328691,17.9461,17.9461,17.9093,17.9093,10724.234
2005-04-20 12:05:00,38.9,38.9,38.81,38.84,12395.543175487466,17.9047,17.9047,17.8632,17.8771,12395.5432
2005-04-20 12:10:00,38.84,38.85,38.78,38.85,8217.270194986073,17.8771,17.8817,17.8494,17.8817,8217.2702
2005-04-20 12:15:00,38.85,38.85,38.83,38.83,18941.504178272982,17.8817,17.8817,17.8725,17.8725,18941.5042
2005-04-20 12:20:00,38.78,38.85,38.78,38.82,14345.403899721448,17.8494,17.8817,17.8494,17.8679,14345.4039
2005-04-20 12:25:00,38.81,38.82,38.71,38.76,14902.506963788304,17.8632,17.8679,17.8172,17.8402,14902.507
2005-04-20 12:30:00,38.74,38.75,38.71,38.71,13370.473537604455,17.831,17.8356,17.8172,17.8172,13370.4735
2005-04-20 12:35:00,38.71,38.72,38.66,38.67,27576.601671309192,17.8172,17.8218,17.7942,17.7988,27576.6017
2005-04-20 12:40:00,38.67,38.69,38.64,38.66,15320.33426183844,17.7988,17.808,17.785,17.7942,15320.3343
2005-04-20 12:45:00,38.65,38.66,38.62,38.63,24930.362116991644,17.7896,17.7942,17.7758,17.7804,24930.3621
2005-04-20 12:50:00,38.62,38.62,38.51,38.59,22980.501392757666,17.7758,17.7758,17.7252,17.762,22980.5014
2005-04-20 12:55:00,38.55,38.58,38.48,38.48,15738.16155988858,17.7436,17.7574,17.7114,17.7114,15738.1616
2005-04-20 13:00:00,38.48,38.54,38.48,38.52,22701.949860724235,17.7114,17.739,17.7114,17.7298,22701.9499
2005-04-20 13:05:00,38.52,38.53,38.49,38.52,16155.98885793872,17.7298,17.7344,17.716,17.7298,16155.9889
2005-04-20 13:10:00,38.52,38.54,38.49,38.51,113370.47353760448,17.7298,17.739,17.716,17.7252,113370.4735
2005-04-20 13:15:00,38.51,38.51,38.46,38.51,44150.41782729805,17.7252,17.7252,17.7022,17.7252,44150.4178
2005-04-20 13:20:00,38.51,38.51,38.5,38.5,14206.128133704737,17.7252,17.7252,17.7206,17.7206,14206.1281
2005-04-20 13:25:00,38.48,38.48,38.43,38.43,33704.73537604457,17.7114,17.7114,17.6883,17.6883,33704.7354
2005-04-20 13:30:00,38.43,38.43,38.36,38.38,34540.38997214485,17.6883,17.6883,17.6561,17.6653,34540.39
2005-04-20 13:35:00,38.39,38.41,38.35,38.39,32590.529247910865,17.6699,17.6791,17.6515,17.6699,32590.5292
2005-04-20 13:40:00,38.4,38.41,38.39,38.41,10863.50974930362,17.6745,17.6791,17.6699,17.6791,10863.5097
2005-04-20 13:45:00,38.41,38.46,38.41,38.46,37604.45682451253,17.6791,17.7022,17.6791,17.7022,37604.4568
2005-04-20 13:50:00,38.46,38.46,38.41,38.42,11559.888579387189,17.7022,17.7022,17.6791,17.6837,11559.8886
2005-04-20 13:55:00,38.42,38.42,38.3,38.34,56128.13370473538,17.6837,17.6837,17.6285,17.6469,56128.1337
2005-04-20 14:00:00,38.34,38.38,38.31,38.34,39136.490250696384,17.6469,17.6653,17.6331,17.6469,39136.4903
2005-04-20 14:05:00,38.36,38.38,38.34,38.38,27158.774373259053,17.6561,17.6653,17.6469,17.6653,27158.7744
2005-04-20 14:10:00,38.38,38.41,38.34,38.4,32172.70194986073,17.6653,17.6791,17.6469,17.6745,32172.7019
2005-04-20 14:15:00,38.41,38.42,38.37,38.41,17270.194986072423,17.6791,17.6837,17.6607,17.6791,17270.195
2005-04-20 14:20:00,38.41,38.43,38.38,38.39,24512.534818941505,17.6791,17.6883,17.6653,17.6699,24512.5348
2005-04-20 14:25:00,38.4,38.41,38.31,38.32,34679.66573816156,17.6745,17.6791,17.6331,17.6377,34679.6657
2005-04-20 14:30:00,38.31,38.32,38.25,38.27,22005.57103064067,17.6331,17.6377,17.6055,17.6147,22005.571
2005-04-20 14:35:00,38.27,38.38,38.27,38.38,21587.74373259053,17.6147,17.6653,17.6147,17.6653,21587.7437
2005-04-20 14:40:00,38.36,38.46,38.31,38.46,39554.31754874652,17.6561,17.7022,17.6331,17.7022,39554.3175
2005-04-20 14:45:00,38.46,38.47,38.43,38.43,61699.1643454039,17.7022,17.7068,17.6883,17.6883,61699.1643
2005-04-20 14:50:00,38.45,38.51,38.44,38.51,33286.908077994434,17.6976,17.7252,17.6929,17.7252,33286.9081
2005-04-20 14:55:00,38.5,38.51,38.48,38.51,15459.610027855157,17.7206,17.7252,17.7114,17.7252,15459.61
2005-04-20 15:00:00,38.51,38.51,38.39,38.39,30919.22005571031,17.7252,17.7252,17.6699,17.6699,30919.2201
2005-04-20 15:05:00,38.39,38.43,38.37,38.37,44986.072423398335,17.6699,17.6883,17.6607,17.6607,44986.0724
2005-04-20 15:10:00,38.39,38.39,38.33,38.33,34818.94150417828,17.6699,17.6699,17.6423,17.6423,34818.9415
2005-04-20 15:15:00,38.32,38.32,38.2,38.23,35236.76880222841,17.6377,17.6377,17.5825,17.5963,35236.7688
2005-04-20 15:20:00,38.24,38.33,38.24,38.28,34818.94150417828,17.6009,17.6423,17.6009,17.6193,34818.9415
2005-04-20 15:25:00,38.28,38.42,38.26,38.38,66434.54038997214,17.6193,17.6837,17.6101,17.6653,66434.5404
2005-04-20 15:30:00,38.39,38.43,38.38,38.39,40250.696378830085,17.6699,17.6883,17.6653,17.6699,40250.6964
2005-04-20 15:35:00,38.39,38.39,38.36,38.36,25208.91364902507,17.6699,17.6699,17.6561,17.6561,25208.9136
2005-04-20 15:40:00,38.36,38.38,38.28,38.33,47353.760445682456,17.6561,17.6653,17.6193,17.6423,47353.7604
2005-04-20 15:45:00,38.32,38.33,38.26,38.29,39415.04178272981,17.6377,17.6423,17.6101,17.6239,39415.0418
2005-04-20 15:50:00,38.31,38.33,38.22,38.27,101671.30919220056,17.6331,17.6423,17.5917,17.6147,101671.3092
2005-04-20 15:55:00,38.27,38.34,38.25,38.3,89693.59331476323,17.6147,17.6469,17.6055,17.6285,89693.5933
2005-04-21 09:30:00,38.56,38.73,38.54,38.58,30083.56545961003,17.7482,17.8264,17.739,17.7574,30083.5655
2005-04-21 09:35:00,38.58,38.74,38.58,38.71,19359.33147632312,17.7574,17.831,17.7574,17.8172,19359.3315
2005-04-21 09:40:00,38.71,38.82,38.7,38.73,27437.32590529248,17.8172,17.8679,17.8126,17.8264,27437.3259
2005-04-21 09:45:00,38.69,38.69,38.54,38.62,20473.537604456826,17.808,17.808,17.739,17.7758,20473.5376
2005-04-21 09:50:00,38.61,38.84,38.61,38.84,25626.74094707521,17.7712,17.8771,17.7712,17.8771,25626.7409
2005-04-21 09:55:00,38.84,39.03,38.84,39.03,34122.56267409471,17.8771,17.9645,17.8771,17.9645,34122.5627
2005-04-21 10:00:00,39.05,39.05,38.7,38.85,35376.044568245125,17.9737,17.9737,17.8126,17.8817,35376.0446
2005-04-21 10:05:00,38.84,38.89,38.76,38.82,22701.949860724235,17.8771,17.9001,17.8402,17.8679,22701.9499
2005-04-21 10:10:00,38.8,38.86,38.71,38.82,26183.844011142064,17.8586,17.8863,17.8172,17.8679,26183.844
2005-04-21 10:15:00,38.81,38.81,38.66,38.68,16713.091922005573,17.8632,17.8632,17.7942,17.8034,16713.0919
2005-04-21 10:20:00,38.71,38.92,38.71,38.84,18245.125348189416,17.8172,17.9139,17.8172,17.8771,18245.1253
2005-04-21 10:25:00,38.84,38.92,38.78,38.9,19777.15877437326,17.8771,17.9139,17.8494,17.9047,19777.1588
2005-04-21 10:30:00,38.89,39.0,38.84,39.0,26183.844011142064,17.9001,17.9507,17.8771,17.9507,26183.844
2005-04-21 10:35:00,39.0,39.11,38.88,38.92,18384.401114206128,17.9507,18.0013,17.8955,17.9139,18384.4011
2005-04-21 10:40:00,38.92,38.94,38.91,38.92,35097.4930362117,17.9139,17.9231,17.9093,17.9139,35097.493
2005-04-21 10:45:00,38.91,38.97,38.9,38.92,50000.0,17.9093,17.9369,17.9047,17.9139,50000.0
2005-04-21 10:50:00,38.91,39.47,38.89,39.17,90807.79944289694,17.9093,18.167,17.9001,18.0289,90807.7994
2005-04-21 10:55:00,39.15,39.15,39.01,39.06,34401.114206128135,18.0197,18.0197,17.9553,17.9783,34401.1142
2005-04-21 11:00:00,39.05,39.05,38.97,38.99,11699.1643454039,17.9737,17.9737,17.9369,17.9461,11699.1643
2005-04-21 11:05:00,38.99,39.01,38.96,38.97,17548.74651810585,17.9461,17.9553,17.9323,17.9369,17548.7465
2005-04-21 11:10:00,38.97,38.99,38.95,38.97,10445.682451253482,17.9369,17.9461,17.9277,17.9369,10445.6825
2005-04-21 11:15:00,38.97,38.97,38.93,38.93,12256.267409470753,17.9369,17.9369,17.9185,17.9185,12256.2674
2005-04-21 11:20:00,38.95,39.02,38.94,39.01,18802.228412256267,17.9277,17.9599,17.9231,17.9553,18802.2284
2005-04-21 11:25:00,38.99,39.04,38.97,39.01,20473.537604456826,17.9461,17.9691,17.9369,17.9553,20473.5376
2005-04-21 11:30:00,39.02,39.1,39.01,39.04,23259.05292479109,17.9599,17.9967,17.9553,17.9691,23259.0529
2005-04-21 11:35:00,39.05,39.08,39.02,39.08,13370.473537604455,17.9737,17.9875,17.9599,17.9875,13370.4735
2005-04-21 11:40:00,39.07,39.1,39.07,39.08,13091.922005571032,17.9829,17.9967,17.9829,17.9875,13091.922
2005-04-21 11:45:00,39.06,39.1,39.06,39.07,17827.298050139278,17.9783,17.9967,17.9783,17.9829,17827.2981
2005-04-21 11:50:00,39.08,39.12,39.05,39.09,13370.473537604455,17.9875,18.0059,17.9737,17.9921,13370.4735
2005-04-21 11:55:00,39.1,39.13,39.05,39.07,12952.64623955432,17.9967,18.0105,17.9737,17.9829,12952.6462
2005-04-21 12:00:00,39.1,39.28,39.1,39.17,30501.392757660167,17.9967,18.0796,17.9967,18.0289,30501.3928
2005-04-21 12:05:00,39.14,39.28,39.14,39.17,15181.058495821728,18.0151,18.0796,18.0151,18.0289,15181.0585
2005-04-21 12:10:00,39.17,39.25,39.1,39.2,32172.70194986073,18.0289,18.0658,17.9967,18.0428,32172.7019
2005-04-21 12:15:00,39.25,39.25,39.15,39.23,16852.367688022285,18.0658,18.0658,18.0197,18.0566,16852.3677
2005-04-21 12:20:00,39.23,39.31,39.18,39.2,16155.98885793872,18.0566,18.0934,18.0336,18.0428,16155.9889
2005-04-21 12:25:00,39.2,39.2,39.15,39.17,13091.922005571032,18.0428,18.0428,18.0197,18.0289,13091.922
2005-04-21 12:30:00,39.15,39.15,39.12,39.15,19498.60724233984,18.0197,18.0197,18.0059,18.0197,19498.6072
2005-04-21 12:35:00,39.15,39.25,39.15,39.25,12256.267409470753,18.0197,18.0658,18.0197,18.0658,12256.2674
2005-04-21 12:40:00,39.25,39.28,39.25,39.28,11142.061281337048,18.0658,18.0796,18.0658,18.0796,11142.0613
2005-04-21 12:45:00,39.27,39.32,39.27,39.32,9052.924791086352,18.075,18.098,18.075,18.098,9052.9248
2005-04-21 12:50:00,39.32,39.32,39.2,39.21,18523.676880222843,18.098,18.098,18.0428,18.0474,18523.6769
2005-04-21 12:55:00,39.22,39.27,39.22,39.24,7938.718662952647,18.052,18.075,18.052,18.0612,7938.7187
2005-04-21 13:00:00,39.24,39.25,39.22,39.23,9610.027855153205,18.0612,18.0658,18.052,18.0566,9610.0279
2005-04-21 13:05:00,39.23,39.28,39.23,39.25,15320.33426183844,18.0566,18.0796,18.0566,18.0658,15320.3343
2005-04-21 13:10:00,39.26,39.32,39.26,39.31,11281.337047353762,18.0704,18.098,18.0704,18.0934,11281.337
2005-04-21 13:15:00,39.3,39.37,39.3,39.36,9192.200557103064,18.0888,18.121,18.0888,18.1164,9192.2006
2005-04-21 13:20:00,39.35,39.38,39.35,39.35,9749.303621169916,18.1118,18.1256,18.1118,18.1118,9749.3036
2005-04-21 13:25:00,39.35,39.35,39.28,39.28,7103.064066852368,18.1118,18.1118,18.0796,18.0796,7103.0641
2005-04-21 13:30:00,39.28,39.32,39.27,39.3,10306.406685236769,18.0796,18.098,18.075,18.0888,10306.4067
2005-04-21 13:35:00,39.32,39.37,39.29,39.35,20334.26183844012,18.098,18.121,18.0842,18.1118,20334.2618
2005-04-21 13:40:00,39.38,39.43,39.38,39.42,9331.476323119778,18.1256,18.1486,18.1256,18.144,9331.4763
2005-04-21 13:45:00,39.41,39.46,39.41,39.43,17130.91922005571,18.1394,18.1624,18.1394,18.1486,17130.9192
2005-04-21 13:50:00,39.41,39.44,39.41,39.44,8217.270194986073,18.1394,18.1532,18.1394,18.1532,8217.2702
2005-04-21 13:55:00,39.44,39.46,39.4,39.4,25766.01671309192,18.1532,18.1624,18.1348,18.1348,25766.0167
2005-04-21 14:00:00,39.4,39.4,39.33,39.36,27855.15320334262,18.1348,18.1348,18.1026,18.1164,27855.1532
2005-04-21 14:05:00,39.35,39.42,39.35,39.42,12256.267409470753,18.1118,18.144,18.1118,18.144,12256.2674
2005-04-21 14:10:00,39.42,39.48,39.42,39.48,7660.167130919221,18.144,18.1716,18.144,18.1716,7660.1671
2005-04-21 14:15:00,39.48,39.6,39.48,39.58,36350.97493036212,18.1716,18.2269,18.1716,18.2177,36350.9749
2005-04-21 14:20:00,39.58,39.65,39.56,39.65,24930.362116991644,18.2177,18.2499,18.2085,18.2499,24930.3621
2005-04-21 14:25:00,39.65,39.69,39.59,39.59,167548.74651810585,18.2499,18.2683,18.2223,18.2223,167548.7465
2005-04-21 14:30:00,39.58,39.58,39.51,39.56,28272.98050139276,18.2177,18.2177,18.1854,18.2085,28272.9805
2005-04-21 14:35:00,39.55,39.58,39.55,39.57,17130.91922005571,18.2039,18.2177,18.2039,18.2131,17130.9192
2005-04-21 14:40:00,39.58,39.65,39.58,39.64,45961.00278551533,18.2177,18.2499,18.2177,18.2453,45961.0028
2005-04-21 14:45:00,39.64,39.65,39.63,39.65,70752.08913649025,18.2453,18.2499,18.2407,18.2499,70752.0891
2005-04-21 14:50:00,39.65,39.65,39.63,39.63,36350.97493036212,18.2499,18.2499,18.2407,18.2407,36350.9749
2005-04-21 14:55:00,39.64,39.64,39.58,39.58,35933.14763231198,18.2453,18.2453,18.2177,18.2177,35933.1476
2005-04-21 15:00:00,39.58,39.73,39.58,39.72,58495.8217270195,18.2177,18.2867,18.2177,18.2821,58495.8217
2005-04-21 15:05:00,39.72,39.72,39.7,39.71,32869.08077994429,18.2821,18.2821,18.2729,18.2775,32869.0808
2005-04-21 15:10:00,39.71,39.73,39.71,39.73,66295.26462395543,18.2775,18.2867,18.2775,18.2867,66295.2646
2005-04-21 15:15:00,39.73,39.73,39.68,39.7,46378.83008356546,18.2867,18.2867,18.2637,18.2729,46378.8301
2005-04-21 15:20:00,39.7,39.73,39.7,39.71,62952.64623955432,18.2729,18.2867,18.2729,18.2775,62952.6462
2005-04-21 15:25:00,39.71,39.8,39.68,39.8,101392.75766016712,18.2775,18.3189,18.2637,18.3189,101392.7577
2005-04-21 15:30:00,39.8,39.81,39.74,39.76,140111.42061281338,18.3189,18.3235,18.2913,18.3005,140111.4206
2005-04-21 15:35:00,39.76,39.77,39.72,39.74,52506.96378830084,18.3005,18.3051,18.2821,18.2913,52506.9638
2005-04-21 15:40:00,39.73,39.76,39.73,39.75,38857.93871866296,18.2867,18.3005,18.2867,18.2959,38857.9387
2005-04-21 15:45:00,39.75,39.75,39.58,39.59,55013.92757660167,18.2959,18.2959,18.2177,18.2223,55013.9276
2005-04-21 15:50:00,39.59,39.6,39.56,39.56,40529.24791086351,18.2223,18.2269,18.2085,18.2085,40529.2479
2005-04-21 15:55:00,39.57,39.57,39.52,39.55,132590.52924791086,18.2131,18.2131,18.19,18.2039,132590.5292
2005-04-22 09:30:00,39.2,39.24,39.04,39.22,60584.9582172702,18.0428,18.0612,17.9691,18.052,60584.9582
2005-04-22 09:35:00,39.15,39.4,39.09,39.4,28551.532033426185,18.0197,18.1348,17.9921,18.1348,28551.532
2005-04-22 09:40:00,39.4,39.42,39.3,39.31,25487.4651810585,18.1348,18.144,18.0888,18.0934,25487.4652
2005-04-22 09:45:00,39.32,39.34,39.26,39.32,20891.364902506964,18.098,18.1072,18.0704,18.098,20891.3649
2005-04-22 09:50:00,39.31,39.31,39.2,39.27,31197.771587743733,18.0934,18.0934,18.0428,18.075,31197.7716
2005-04-22 09:55:00,39.27,39.38,39.2,39.23,14763.231197771587,18.075,18.1256,18.0428,18.0566,14763.2312
2005-04-22 10:00:00,39.23,39.29,39.18,39.22,31337.04735376045,18.0566,18.0842,18.0336,18.052,31337.0474
2005-04-22 10:05:00,39.24,39.27,39.22,39.22,12256.267409470753,18.0612,18.075,18.052,18.052,12256.2674
2005-04-22 10:10:00,39.22,39.27,39.18,39.26,13509.74930362117,18.052,18.075,18.0336,18.0704,13509.7493
2005-04-22 10:15:00,39.27,39.39,39.21,39.21,10584.958217270196,18.075,18.1302,18.0474,18.0474,10584.9582
2005-04-22 10:20:00,39.2,39.26,39.2,39.26,21448.46796657382,18.0428,18.0704,18.0428,18.0704,21448.468
2005-04-22 10:25:00,39.27,39.32,39.27,39.32,7938.718662952647,18.075,18.098,18.075,18.098,7938.7187
2005-04-22 10:30:00,39.32,39.32,39.25,39.26,7520.891364902507,18.098,18.098,18.0658,18.0704,7520.8914
2005-04-22 10:35:00,39.26,39.33,39.25,39.3,6685.236768802229,18.0704,18.1026,18.0658,18.0888,6685.2368
2005-04-22 10:40:00,39.3,39.32,39.26,39.29,16155.98885793872,18.0888,18.098,18.0704,18.0842,16155.9889
2005-04-22 10:45:00,39.25,39.3,39.25,39.27,1810.5849582172705,18.0658,18.0888,18.0658,18.075,1810.585
2005-04-22 10:50:00,39.3,39.3,39.27,39.3,4874.651810584958,18.0888,18.0888,18.075,18.0888,4874.6518
2005-04-22 10:55:00,39.29,39.36,39.29,39.36,4596.100278551532,18.0842,18.1164,18.0842,18.1164,4596.1003
2005-04-22 11:00:00,39.36,39.43,39.36,39.43,4317.548746518106,18.1164,18.1486,18.1164,18.1486,4317.5487
2005-04-22 11:05:00,39.43,39.43,39.38,39.38,9888.57938718663,18.1486,18.1486,18.1256,18.1256,9888.5794
2005-04-22 11:10:00,39.37,39.4,39.36,39.38,13091.922005571032,18.121,18.1348,18.1164,18.1256,13091.922
2005-04-22 11:15:00,39.38,39.47,39.38,39.42,6824.512534818942,18.1256,18.167,18.1256,18.144,6824.5125
2005-04-22 11:20:00,39.43,39.46,39.41,39.41,5292.479108635098,18.1486,18.1624,18.1394,18.1394,5292.4791
2005-04-22 11:25:00,39.42,39.42,39.38,39.38,21030.64066852368,18.144,18.144,18.1256,18.1256,21030.6407
2005-04-22 11:30:00,39.38,39.42,39.32,39.34,23955.43175487465,18.1256,18.144,18.098,18.1072,23955.4318
2005-04-22 11:35:00,39.34,39.42,39.34,39.38,11002.785515320336,18.1072,18.144,18.1072,18.1256,11002.7855
2005-04-22 11:40:00,39.35,39.38,39.35,39.37,5849.58217270195,18.1118,18.1256,18.1118,18.121,5849.5822
2005-04-22 11:45:00,39.35,39.39,39.35,39.39,3203.342618384401,18.1118,18.1302,18.1118,18.1302,3203.3426
2005-04-22 11:50:00,39.38,39.43,39.38,39.39,9470.752089136491,18.1256,18.1486,18.1256,18.1302,9470.7521
2005-04-22 11:55:00,39.4,39.44,39.38,39.44,10167.130919220055,18.1348,18.1532,18.1256,18.1532,10167.1309
2005-04-22 12:00:00,39.43,39.44,39.35,39.39,13231.197771587744,18.1486,18.1532,18.1118,18.1302,13231.1978
2005-04-22 12:05:00,39.39,39.39,39.27,39.27,16016.713091922007,18.1302,18.1302,18.075,18.075,16016.7131
2005-04-22 12:10:00,39.28,39.37,39.28,39.37,16016.713091922007,18.0796,18.121,18.0796,18.121,16016.7131
2005-04-22 12:15:00,39.38,39.4,39.38,39.39,2228.4122562674097,18.1256,18.1348,18.1256,18.1302,2228.4123
2005-04-22 12:20:00,39.4,39.45,39.4,39.45,18384.401114206128,18.1348,18.1578,18.1348,18.1578,18384.4011
2005-04-22 12:25:00,39.45,39.45,39.44,39.44,1392.757660167131,18.1578,18.1578,18.1532,18.1532,1392.7577
2005-04-22 12:30:00,39.42,39.42,39.35,39.35,7103.064066852368,18.144,18.144,18.1118,18.1118,7103.0641
2005-04-22 12:35:00,39.33,39.42,39.33,39.42,33983.28690807799,18.1026,18.144,18.1026,18.144,33983.2869
2005-04-22 12:40:00,39.43,39.6,39.43,39.6,22284.122562674096,18.1486,18.2269,18.1486,18.2269,22284.1226
2005-04-22 12:45:00,39.57,39.6,39.57,39.59,8635.097493036212,18.2131,18.2269,18.2131,18.2223,8635.0975
2005-04-22 12:50:00,39.6,39.66,39.59,39.62,20612.813370473537,18.2269,18.2545,18.2223,18.2361,20612.8134
2005-04-22 12:55:00,39.63,39.67,39.62,39.63,19359.33147632312,18.2407,18.2591,18.2361,18.2407,19359.3315
2005-04-22 13:00:00,39.63,39.66,39.62,39.62,20612.813370473537,18.2407,18.2545,18.2361,18.2361,20612.8134
2005-04-22 13:05:00,39.61,39.67,39.6,39.62,101671.30919220056,18.2315,18.2591,18.2269,18.2361,101671.3092
2005-04-22 13:10:00,39.62,39.63,39.6,39.63,11281.337047353762,18.2361,18.2407,18.2269,18.2407,11281.337
2005-04-22 13:15:00,39.62,39.63,39.53,39.57,28551.532033426185,18.2361,18.2407,18.1946,18.2131,28551.532
2005-04-22 13:20:00,39.58,39.61,39.58,39.6,7242.339832869081,18.2177,18.2315,18.2177,18.2269,7242.3398
2005-04-22 13:25:00,39.61,39.66,39.61,39.66,18384.401114206128,18.2315,18.2545,18.2315,18.2545,18384.4011
2005-04-22 13:30:00,39.66,39.66,39.6,39.6,12952.64623955432,18.2545,18.2545,18.2269,18.2269,12952.6462
2005-04-22 13:35:00,39.59,39.63,39.58,39.63,17688.022284122562,18.2223,18.2407,18.2177,18.2407,17688.0223
2005-04-22 13:40:00,39.63,39.65,39.58,39.59,12952.64623955432,18.2407,18.2499,18.2177,18.2223,12952.6462
2005-04-22 13:45:00,39.59,39.61,39.57,39.6,16713.091922005573,18.2223,18.2315,18.2131,18.2269,16713.0919
2005-04-22 13:50:00,39.63,39.68,39.63,39.67,13231.197771587744,18.2407,18.2637,18.2407,18.2591,13231.1978
2005-04-22 13:55:00,39.67,39.75,39.67,39.73,10863.50974930362,18.2591,18.2959,18.2591,18.2867,10863.5097
2005-04-22 14:00:00,39.73,39.73,39.68,39.68,8635.097493036212,18.2867,18.2867,18.2637,18.2637,8635.0975
2005-04-22 14:05:00,39.65,39.65,39.59,39.59,12116.99164345404,18.2499,18.2499,18.2223,18.2223,12116.9916
2005-04-22 14:10:00,39.6,39.6,39.55,39.56,8913.649025069639,18.2269,18.2269,18.2039,18.2085,8913.649
2005-04-22 14:15:00,39.56,39.57,39.5,39.52,15598.885793871868,18.2085,18.2131,18.1808,18.19,15598.8858
2005-04-22 14:20:00,39.5,39.53,39.38,39.4,22701.949860724235,18.1808,18.1946,18.1256,18.1348,22701.9499
2005-04-22 14:25:00,39.4,39.44,39.4,39.44,14623.955431754875,18.1348,18.1532,18.1348,18.1532,14623.9554
2005-04-22 14:30:00,39.44,39.49,39.43,39.45,43314.76323119777,18.1532,18.1762,18.1486,18.1578,43314.7632
2005-04-22 14:35:00,39.43,39.43,39.34,39.34,34679.66573816156,18.1486,18.1486,18.1072,18.1072,34679.6657
2005-04-22 14:40:00,39.34,39.34,39.23,39.26,37465.18105849582,18.1072,18.1072,18.0566,18.0704,37465.1811
2005-04-22 14:45:00,39.26,39.29,39.18,39.18,28969.359331476324,18.0704,18.0842,18.0336,18.0336,28969.3593
2005-04-22 14:50:00,39.18,39.24,39.17,39.22,21727.01949860724,18.0336,18.0612,18.0289,18.052,21727.0195
2005-04-22 14:55:00,39.22,39.3,39.2,39.22,15877.437325905294,18.052,18.0888,18.0428,18.052,15877.4373
2005-04-22 15:00:00,39.22,39.26,39.22,39.25,16155.98885793872,18.052,18.0704,18.052,18.0658,16155.9889
2005-04-22 15:05:00,39.25,39.28,39.24,39.27,33008.356545961,18.0658,18.0796,18.0612,18.075,33008.3565
2005-04-22 15:10:00,39.27,39.27,39.2,39.2,47771.58774373259,18.075,18.075,18.0428,18.0428,47771.5877
2005-04-22 15:15:00,39.21,39.23,39.2,39.22,54596.10027855154,18.0474,18.0566,18.0428,18.052,54596.1003
2005-04-22 15:20:00,39.22,39.25,39.13,39.16,38997.21448467967,18.052,18.0658,18.0105,18.0243,38997.2145
2005-04-22 15:25:00,39.17,39.17,38.98,38.98,100835.65459610028,18.0289,18.0289,17.9415,17.9415,100835.6546
2005-04-22 15:30:00,38.95,38.97,38.89,38.9,52646.23955431755,17.9277,17.9369,17.9001,17.9047,52646.2396
2005-04-22 15:35:00,38.91,38.99,38.89,38.97,54317.54874651811,17.9093,17.9461,17.9001,17.9369,54317.5487
2005-04-22 15:40:00,38.97,39.02,38.94,39.02,64763.2311977716,17.9369,17.9599,17.9231,17.9599,64763.2312
2005-04-22 15:45:00,39.02,39.04,38.89,38.99,53203.342618384406,17.9599,17.9691,17.9001,17.9461,53203.3426
2005-04-22 15:50:00,38.99,39.17,38.99,39.12,43175.48746518106,17.9461,18.0289,17.9461,18.0059,43175.4875
2005-04-22 15:55:00,39.12,39.2,39.1,39.12,91086.35097493036,18.0059,18.0428,17.9967,18.0059,91086.351
2005-04-25 09:35:00,39.22,39.23,39.22,39.23,9749.303621169916,18.052,18.0566,18.052,18.0566,9749.3036
2005-04-25 09:40:00,39.22,39.23,38.99,38.99,28969.359331476324,18.052,18.0566,17.9461,17.9461,28969.3593
2005-04-25 09:45:00,38.99,39.12,38.99,39.09,16434.540389972146,17.9461,18.0059,17.9461,17.9921,16434.5404
2005-04-25 09:50:00,39.07,39.07,39.02,39.05,15738.16155988858,17.9829,17.9829,17.9599,17.9737,15738.1616
2005-04-25 09:55:00,39.06,39.06,38.95,38.95,23119.777158774374,17.9783,17.9783,17.9277,17.9277,23119.7772
2005-04-25 10:00:00,38.96,39.03,38.89,39.01,40111.420612813374,17.9323,17.9645,17.9001,17.9553,40111.4206
2005-04-25 10:05:00,39.0,39.0,38.59,38.77,83565.45961002786,17.9507,17.9507,17.762,17.8448,83565.4596
2005-04-25 10:10:00,38.76,39.04,38.76,39.03,64345.40389972145,17.8402,17.9691,17.8402,17.9645,64345.4039
2005-04-25 10:15:00,39.04,39.04,38.96,38.97,32172.70194986073,17.9691,17.9691,17.9323,17.9369,32172.7019
2005-04-25 10:20:00,38.98,39.0,38.93,38.97,11002.785515320336,17.9415,17.9507,17.9185,17.9369,11002.7855
2005-04-25 10:25:00,38.97,39.05,38.95,39.02,23398.3286908078,17.9369,17.9737,17.9277,17.9599,23398.3287
2005-04-25 10:30:00,39.03,39.11,39.03,39.1,28272.98050139276,17.9645,18.0013,17.9645,17.9967,28272.9805
2005-04-25 10:35:00,39.1,39.12,39.04,39.04,28412.25626740948,17.9967,18.0059,17.9691,17.9691,28412.2563
2005-04-25 10:40:00,39.04,39.06,39.04,39.04,20194.9860724234,17.9691,17.9783,17.9691,17.9691,20194.9861
2005-04-25 10:45:00,39.04,39.07,39.03,39.04,24512.534818941505,17.9691,17.9829,17.9645,17.9691,24512.5348
2005-04-25 10:50:00,39.03,39.09,39.03,39.09,16155.98885793872,17.9645,17.9921,17.9645,17.9921,16155.9889
2005-04-25 10:55:00,39.07,39.15,39.07,39.13,13509.74930362117,17.9829,18.0197,17.9829,18.0105,13509.7493
2005-04-25 11:00:00,39.14,39.18,39.14,39.18,21309.192200557103,18.0151,18.0336,18.0151,18.0336,21309.1922
2005-04-25 11:05:00,39.18,39.21,39.17,39.2,14066.852367688023,18.0336,18.0474,18.0289,18.0428,14066.8524
2005-04-25 11:10:00,39.2,39.25,39.2,39.21,16852.367688022285,18.0428,18.0658,18.0428,18.0474,16852.3677
2005-04-25 11:15:00,39.22,39.22,39.16,39.2,16016.713091922007,18.052,18.052,18.0243,18.0428,16016.7131
2005-04-25 11:20:00,39.19,39.25,39.19,39.19,14345.403899721448,18.0382,18.0658,18.0382,18.0382,14345.4039
2005-04-25 11:25:00,39.2,39.25,39.2,39.22,6824.512534818942,18.0428,18.0658,18.0428,18.052,6824.5125
2005-04-25 11:30:00,39.22,39.3,39.21,39.25,25626.74094707521,18.052,18.0888,18.0474,18.0658,25626.7409
2005-04-25 11:35:00,39.25,39.33,39.25,39.32,15181.058495821728,18.0658,18.1026,18.0658,18.098,15181.0585
2005-04-25 11:40:00,39.32,39.35,39.31,39.32,10167.130919220055,18.098,18.1118,18.0934,18.098,10167.1309
2005-04-25 11:45:00,39.3,39.38,39.29,39.37,10167.130919220055,18.0888,18.1256,18.0842,18.121,10167.1309
2005-04-25 11:50:00,39.38,39.41,39.32,39.34,16295.264623955432,18.1256,18.1394,18.098,18.1072,16295.2646
2005-04-25 11:55:00,39.34,39.37,39.32,39.36,7938.718662952647,18.1072,18.121,18.098,18.1164,7938.7187
2005-04-25 12:00:00,39.35,39.35,39.3,39.34,8356.545961002786,18.1118,18.1118,18.0888,18.1072,8356.546
2005-04-25 12:05:00,39.35,39.38,39.35,39.35,7103.064066852368,18.1118,18.1256,18.1118,18.1118,7103.0641
2005-04-25 12:10:00,39.35,39.35,39.32,39.33,5571.030640668524,18.1118,18.1118,18.098,18.1026,5571.0306
2005-04-25 12:15:00,39.32,39.33,39.3,39.32,10863.50974930362,18.098,18.1026,18.0888,18.098,10863.5097
2005-04-25 12:20:00,39.33,39.33,39.27,39.31,10306.406685236769,18.1026,18.1026,18.075,18.0934,10306.4067
2005-04-25 12:25:00,39.31,39.35,39.31,39.35,4456.824512534819,18.0934,18.1118,18.0934,18.1118,4456.8245
2005-04-25 12:30:00,39.36,39.38,39.35,39.35,6963.788300835655,18.1164,18.1256,18.1118,18.1118,6963.7883
2005-04-25 12:35:00,39.35,39.38,39.35,39.37,7520.891364902507,18.1118,18.1256,18.1118,18.121,7520.8914
2005-04-25 12:40:00,39.37,39.38,39.32,39.32,7938.718662952647,18.121,18.1256,18.098,18.098,7938.7187
2005-04-25 12:45:00,39.34,39.35,39.29,39.29,7938.718662952647,18.1072,18.1118,18.0842,18.0842,7938.7187
2005-04-25 12:50:00,39.29,39.32,39.28,39.32,137186.6295264624,18.0842,18.098,18.0796,18.098,137186.6295
2005-04-25 12:55:00,39.31,39.32,39.3,39.3,4874.651810584958,18.0934,18.098,18.0888,18.0888,4874.6518
2005-04-25 13:00:00,39.31,39.32,39.26,39.28,8356.545961002786,18.0934,18.098,18.0704,18.0796,8356.546
2005-04-25 13:05:00,39.29,39.3,39.27,39.3,5849.58217270195,18.0842,18.0888,18.075,18.0888,5849.5822
2005-04-25 13:10:00,39.3,39.31,39.27,39.3,17409.47075208914,18.0888,18.0934,18.075,18.0888,17409.4708
2005-04-25 13:15:00,39.31,39.31,39.3,39.31,2506.963788300836,18.0934,18.0934,18.0888,18.0934,2506.9638
2005-04-25 13:20:00,39.3,39.31,39.29,39.3,9470.752089136491,18.0888,18.0934,18.0842,18.0888,9470.7521
2005-04-25 13:25:00,39.3,39.3,39.27,39.28,6406.6852367688025,18.0888,18.0888,18.075,18.0796,6406.6852
2005-04-25 13:30:00,39.27,39.38,39.27,39.33,26044.56824512535,18.075,18.1256,18.075,18.1026,26044.5682
2005-04-25 13:35:00,39.33,39.37,39.32,39.34,14345.403899721448,18.1026,18.121,18.098,18.1072,14345.4039
2005-04-25 13:40:00,39.34,39.39,39.33,39.36,31476.32311977716,18.1072,18.1302,18.1026,18.1164,31476.3231
2005-04-25 13:45:00,39.35,39.38,39.29,39.32,12395.543175487466,18.1118,18.1256,18.0842,18.098,12395.5432
2005-04-25 13:50:00,39.32,39.32,39.24,39.25,22423.398328690808,18.098,18.098,18.0612,18.0658,22423.3983
2005-04-25 13:55:00,39.23,39.25,39.17,39.17,62395.543175487466,18.0566,18.0658,18.0289,18.0289,62395.5432
2005-04-25 14:00:00,39.18,39.2,39.13,39.15,25905.29247910864,18.0336,18.0428,18.0105,18.0197,25905.2925
2005-04-25 14:05:00,39.15,39.19,39.14,39.19,19498.60724233984,18.0197,18.0382,18.0151,18.0382,19498.6072
2005-04-25 14:10:00,39.19,39.25,39.18,39.18,47353.760445682456,18.0382,18.0658,18.0336,18.0336,47353.7604
2005-04-25 14:15:00,39.17,39.2,39.14,39.15,15877.437325905294,18.0289,18.0428,18.0151,18.0197,15877.4373
2005-04-25 14:20:00,39.15,39.17,39.12,39.15,29247.91086350975,18.0197,18.0289,18.0059,18.0197,29247.9109
2005-04-25 14:25:00,39.15,39.21,39.14,39.2,30362.116991643456,18.0197,18.0474,18.0151,18.0428,30362.117
2005-04-25 14:30:00,39.19,39.19,39.1,39.12,23955.43175487465,18.0382,18.0382,17.9967,18.0059,23955.4318
2005-04-25 14:35:00,39.11,39.14,39.03,39.1,33983.28690807799,18.0013,18.0151,17.9645,17.9967,33983.2869
2005-04-25 14:40:00,39.11,39.13,39.1,39.12,20891.364902506964,18.0013,18.0105,17.9967,18.0059,20891.3649
2005-04-25 14:45:00,39.12,39.12,38.99,39.01,48467.96657381616,18.0059,18.0059,17.9461,17.9553,48467.9666
2005-04-25 14:50:00,39.0,39.02,38.95,38.99,42896.93593314764,17.9507,17.9599,17.9277,17.9461,42896.9359
2005-04-25 14:55:00,39.01,39.06,39.01,39.05,40807.79944289694,17.9553,17.9783,17.9553,17.9737,40807.7994
2005-04-25 15:00:00,39.02,39.02,38.95,38.99,29805.013927576605,17.9599,17.9599,17.9277,17.9461,29805.0139
2005-04-25 15:05:00,38.99,39.02,38.98,38.99,32033.42618384401,17.9461,17.9599,17.9415,17.9461,32033.4262
2005-04-25 15:10:00,39.0,39.01,38.98,38.98,20752.089136490253,17.9507,17.9553,17.9415,17.9415,20752.0891
2005-04-25 15:15:00,38.94,39.01,38.92,38.99,21169.91643454039,17.9231,17.9553,17.9139,17.9461,21169.9164
2005-04-25 15:20:00,38.99,39.02,38.98,39.02,41504.178272980505,17.9461,17.9599,17.9415,17.9599,41504.1783
2005-04-25 15:25:00,39.02,39.04,38.99,39.02,36072.42339832869,17.9599,17.9691,17.9461,17.9599,36072.4234
2005-04-25 15:30:00,39.01,39.07,39.01,39.05,40807.79944289694,17.9553,17.9829,17.9553,17.9737,40807.7994
2005-04-25 15:35:00,39.06,39.07,39.04,39.05,17409.47075208914,17.9783,17.9829,17.9691,17.9737,17409.4708
2005-04-25 15:40:00,39.06,39.1,39.05,39.08,31476.32311977716,17.9783,17.9967,17.9737,17.9875,31476.3231
2005-04-25 15:45:00,39.07,39.15,39.07,39.13,28272.98050139276,17.9829,18.0197,17.9829,18.0105,28272.9805
2005-04-25 15:50:00,39.12,39.18,39.12,39.18,32172.70194986073,18.0059,18.0336,18.0059,18.0336,32172.7019
2005-04-25 15:55:00,39.17,39.18,39.1,39.1,67130.91922005572,18.0289,18.0336,17.9967,17.9967,67130.9192
2005-04-26 09:30:00,38.99,39.22,38.99,39.22,29944.28969359332,17.9461,18.052,17.9461,18.052,29944.2897
2005-04-26 09:35:00,39.22,39.22,39.06,39.06,12952.64623955432,18.052,18.052,17.9783,17.9783,12952.6462
2005-04-26 09:40:00,39.11,39.13,39.11,39.13,21030.64066852368,18.0013,18.0105,18.0013,18.0105,21030.6407
2005-04-26 09:45:00,39.13,39.25,39.13,39.22,28969.359331476324,18.0105,18.0658,18.0105,18.052,28969.3593
2005-04-26 09:50:00,39.22,39.23,39.13,39.13,14763.231197771587,18.052,18.0566,18.0105,18.0105,14763.2312
2005-04-26 09:55:00,39.13,39.16,39.1,39.14,10863.50974930362,18.0105,18.0243,17.9967,18.0151,10863.5097
2005-04-26 10:00:00,39.15,39.22,39.02,39.1,23119.777158774374,18.0197,18.052,17.9599,17.9967,23119.7772
2005-04-26 10:05:00,39.12,39.13,39.08,39.1,18523.676880222843,18.0059,18.0105,17.9875,17.9967,18523.6769
2005-04-26 10:10:00,39.11,39.2,39.1,39.14,12534.81894150418,18.0013,18.0428,17.9967,18.0151,12534.8189
2005-04-26 10:15:00,39.15,39.22,39.13,39.15,15459.610027855157,18.0197,18.052,18.0105,18.0197,15459.61
2005-04-26 10:20:00,39.14,39.2,39.14,39.17,11977.715877437327,18.0151,18.0428,18.0151,18.0289,11977.7159
2005-04-26 10:25:00,39.19,39.19,39.11,39.13,6824.512534818942,18.0382,18.0382,18.0013,18.0105,6824.5125
2005-04-26 10:30:00,39.14,39.22,39.14,39.17,15598.885793871868,18.0151,18.052,18.0151,18.0289,15598.8858
2005-04-26 10:35:00,39.18,39.2,39.15,39.17,9052.924791086352,18.0336,18.0428,18.0197,18.0289,9052.9248
2005-04-26 10:40:00,39.2,39.22,39.16,39.16,6406.6852367688025,18.0428,18.052,18.0243,18.0243,6406.6852
2005-04-26 10:45:00,39.19,39.22,39.17,39.17,21727.01949860724,18.0382,18.052,18.0289,18.0289,21727.0195
2005-04-26 10:50:00,39.17,39.3,39.17,39.24,22144.846796657384,18.0289,18.0888,18.0289,18.0612,22144.8468
2005-04-26 10:55:00,39.26,39.26,39.17,39.22,11559.888579387189,18.0704,18.0704,18.0289,18.052,11559.8886
2005-04-26 11:00:00,39.2,39.25,39.18,39.19,13091.922005571032,18.0428,18.0658,18.0336,18.0382,13091.922
2005-04-26 11:05:00,39.2,39.24,39.2,39.22,9192.200557103064,18.0428,18.0612,18.0428,18.052,9192.2006
2005-04-26 11:10:00,39.22,39.24,39.2,39.2,8495.821727019498,18.052,18.0612,18.0428,18.0428,8495.8217
2005-04-26 11:15:00,39.21,39.22,39.18,39.2,10724.23398328691,18.0474,18.052,18.0336,18.0428,10724.234
2005-04-26 11:20:00,39.18,39.19,39.15,39.17,9470.752089136491,18.0336,18.0382,18.0197,18.0289,9470.7521
2005-04-26 11:25:00,39.17,39.19,39.17,39.19,2924.791086350975,18.0289,18.0382,18.0289,18.0382,2924.7911
2005-04-26 11:30:00,39.19,39.22,39.19,39.2,6545.961002785516,18.0382,18.052,18.0382,18.0428,6545.961
2005-04-26 11:35:00,39.19,39.19,39.17,39.17,8217.270194986073,18.0382,18.0382,18.0289,18.0289,8217.2702
2005-04-26 11:40:00,39.17,39.2,39.17,39.2,8217.270194986073,18.0289,18.0428,18.0289,18.0428,8217.2702
2005-04-26 11:45:00,39.2,39.2,39.14,39.2,11977.715877437327,18.0428,18.0428,18.0151,18.0428,11977.7159
2005-04-26 11:50:00,39.19,39.2,39.17,39.17,6267.40947075209,18.0382,18.0428,18.0289,18.0289,6267.4095
2005-04-26 11:55:00,39.17,39.17,39.02,39.1,11838.440111420614,18.0289,18.0289,17.9599,17.9967,11838.4401
2005-04-26 12:00:00,39.08,39.16,39.08,39.13,11281.337047353762,17.9875,18.0243,17.9875,18.0105,11281.337
2005-04-26 12:05:00,39.12,39.17,39.1,39.16,2367.688022284123,18.0059,18.0289,17.9967,18.0243,2367.688
2005-04-26 12:10:00,39.17,39.19,39.15,39.17,5013.927576601672,18.0289,18.0382,18.0197,18.0289,5013.9276
2005-04-26 12:15:00,39.15,39.23,39.15,39.18,5153.203342618384,18.0197,18.0566,18.0197,18.0336,5153.2033
2005-04-26 12:20:00,39.18,39.18,39.14,39.17,4456.824512534819,18.0336,18.0336,18.0151,18.0289,4456.8245
2005-04-26 12:25:00,39.14,39.17,39.14,39.15,3203.342618384401,18.0151,18.0289,18.0151,18.0197,3203.3426
2005-04-26 12:30:00,39.15,39.17,39.14,39.17,16016.713091922007,18.0197,18.0289,18.0151,18.0289,16016.7131
2005-04-26 12:35:00,39.17,39.17,39.15,39.15,1392.757660167131,18.0289,18.0289,18.0197,18.0197,1392.7577
2005-04-26 12:40:00,39.15,39.18,39.15,39.18,6824.512534818942,18.0197,18.0336,18.0197,18.0336,6824.5125
2005-04-26 12:45:00,39.18,39.19,39.15,39.15,2228.4122562674097,18.0336,18.0382,18.0197,18.0197,2228.4123
2005-04-26 12:50:00,39.15,39.18,39.15,39.17,22980.501392757666,18.0197,18.0336,18.0197,18.0289,22980.5014
2005-04-26 12:55:00,39.17,39.17,39.12,39.12,9888.57938718663,18.0289,18.0289,18.0059,18.0059,9888.5794
2005-04-26 13:00:00,39.12,39.12,39.08,39.1,4456.824512534819,18.0059,18.0059,17.9875,17.9967,4456.8245
2005-04-26 13:05:00,39.1,39.11,39.07,39.07,12116.99164345404,17.9967,18.0013,17.9829,17.9829,12116.9916
2005-04-26 13:10:00,39.06,39.12,39.06,39.12,6963.788300835655,17.9783,18.0059,17.9783,18.0059,6963.7883
2005-04-26 13:15:00,39.12,39.12,39.09,39.1,7242.339832869081,18.0059,18.0059,17.9921,17.9967,7242.3398
2005-04-26 13:20:00,39.08,39.1,39.04,39.06,15181.058495821728,17.9875,17.9967,17.9691,17.9783,15181.0585
2005-04-26 13:25:00,39.07,39.08,38.96,38.97,23259.05292479109,17.9829,17.9875,17.9323,17.9369,23259.0529
2005-04-26 13:30:00,39.01,39.12,39.01,39.09,37743.73259052925,17.9553,18.0059,17.9553,17.9921,37743.7326
2005-04-26 13:35:00,39.09,39.13,39.08,39.1,14066.852367688023,17.9921,18.0105,17.9875,17.9967,14066.8524
2005-04-26 13:40:00,39.05,39.13,39.05,39.07,16016.713091922007,17.9737,18.0105,17.9737,17.9829,16016.7131
2005-04-26 13:45:00,39.07,39.11,39.05,39.1,21866.29526462396,17.9829,18.0013,17.9737,17.9967,21866.2953
2005-04-26 13:50:00,39.1,39.12,39.07,39.07,13927.57660167131,17.9967,18.0059,17.9829,17.9829,13927.5766
2005-04-26 13:55:00,39.08,39.1,39.07,39.1,32869.08077994429,17.9875,17.9967,17.9829,17.9967,32869.0808
2005-04-26 14:00:00,39.1,39.1,39.01,39.01,10863.50974930362,17.9967,17.9967,17.9553,17.9553,10863.5097
2005-04-26 14:05:00,39.01,39.02,38.92,38.94,13091.922005571032,17.9553,17.9599,17.9139,17.9231,13091.922
2005-04-26 14:10:00,38.94,38.98,38.94,38.95,6963.788300835655,17.9231,17.9415,17.9231,17.9277,6963.7883
2005-04-26 14:15:00,38.94,38.94,38.82,38.92,13091.922005571032,17.9231,17.9231,17.8679,17.9139,13091.922
2005-04-26 14:20:00,38.92,38.92,38.88,38.88,7242.339832869081,17.9139,17.9139,17.8955,17.8955,7242.3398
2005-04-26 14:25:00,38.89,38.93,38.87,38.89,15598.885793871868,17.9001,17.9185,17.8909,17.9001,15598.8858
2005-04-26 14:30:00,38.89,38.92,38.87,38.9,14066.852367688023,17.9001,17.9139,17.8909,17.9047,14066.8524
2005-04-26 14:35:00,38.9,38.94,38.89,38.89,16991.643454038996,17.9047,17.9231,17.9001,17.9001,16991.6435
2005-04-26 14:40:00,38.89,38.95,38.89,38.94,16295.264623955432,17.9001,17.9277,17.9001,17.9231,16295.2646
2005-04-26 14:45:00,38.92,38.93,38.86,38.9,16573.816155988858,17.9139,17.9185,17.8863,17.9047,16573.8162
2005-04-26 14:50:00,38.9,38.91,38.83,38.9,17966.57381615599,17.9047,17.9093,17.8725,17.9047,17966.5738
2005-04-26 14:55:00,38.91,38.91,38.79,38.82,19637.883008356548,17.9093,17.9093,17.854,17.8679,19637.883
2005-04-26 15:00:00,38.82,38.94,38.82,38.93,8913.649025069639,17.8679,17.9231,17.8679,17.9185,8913.649
2005-04-26 15:05:00,38.94,39.02,38.94,39.01,16573.816155988858,17.9231,17.9599,17.9231,17.9553,16573.8162
2005-04-26 15:10:00,39.01,39.04,38.97,38.99,14623.955431754875,17.9553,17.9691,17.9369,17.9461,14623.9554
2005-04-26 15:15:00,38.99,39.01,38.92,38.96,29526.46239554317,17.9461,17.9553,17.9139,17.9323,29526.4624
2005-04-26 15:20:00,38.96,39.02,38.92,38.95,39832.86908077994,17.9323,17.9599,17.9139,17.9277,39832.8691
2005-04-26 15:25:00,38.95,38.99,38.92,38.99,34679.66573816156,17.9277,17.9461,17.9139,17.9461,34679.6657
2005-04-26 15:30:00,38.99,38.99,38.92,38.92,12116.99164345404,17.9461,17.9461,17.9139,17.9139,12116.9916
2005-04-26 15:35:00,38.93,38.98,38.93,38.96,18662.952646239555,17.9185,17.9415,17.9185,17.9323,18662.9526
2005-04-26 15:40:00,38.96,38.98,38.83,38.87,31754.874651810587,17.9323,17.9415,17.8725,17.8909,31754.8747
2005-04-26 15:45:00,38.87,38.94,38.84,38.84,21309.192200557103,17.8909,17.9231,17.8771,17.8771,21309.1922
2005-04-26 15:50:00,38.85,38.86,38.79,38.84,31476.32311977716,17.8817,17.8863,17.854,17.8771,31476.3231
2005-04-26 15:55:00,38.84,38.88,38.77,38.77,32172.70194986073,17.8771,17.8955,17.8448,17.8448,32172.7019
2005-04-27 09:30:00,38.75,38.84,38.7,38.8,19498.60724233984,17.8356,17.8771,17.8126,17.8586,19498.6072
2005-04-27 09:35:00,38.82,38.84,38.76,38.81,24930.362116991644,17.8679,17.8771,17.8402,17.8632,24930.3621
2005-04-27 09:40:00,38.77,38.8,38.71,38.74,16155.98885793872,17.8448,17.8586,17.8172,17.831,16155.9889
2005-04-27 09:45:00,38.74,38.78,38.74,38.74,18105.849582172705,17.831,17.8494,17.831,17.831,18105.8496
2005-04-27 09:50:00,38.74,38.78,38.66,38.74,44289.69359331477,17.831,17.8494,17.7942,17.831,44289.6936
2005-04-27 09:55:00,38.74,38.74,38.63,38.64,22701.949860724235,17.831,17.831,17.7804,17.785,22701.9499
2005-04-27 10:00:00,38.64,38.71,38.52,38.71,48050.13927576602,17.785,17.8172,17.7298,17.8172,48050.1393
2005-04-27 10:05:00,38.71,38.72,38.59,38.59,7938.718662952647,17.8172,17.8218,17.762,17.762,7938.7187
2005-04-27 10:10:00,38.62,38.68,38.61,38.64,44289.69359331477,17.7758,17.8034,17.7712,17.785,44289.6936
2005-04-27 10:15:00,38.66,38.73,38.66,38.71,19080.77994428969,17.7942,17.8264,17.7942,17.8172,19080.7799
2005-04-27 10:20:00,38.71,38.71,38.59,38.66,10445.682451253482,17.8172,17.8172,17.762,17.7942,10445.6825
2005-04-27 10:25:00,38.67,38.74,38.67,38.74,21030.64066852368,17.7988,17.831,17.7988,17.831,21030.6407
2005-04-27 10:30:00,38.74,38.87,38.71,38.87,42896.93593314764,17.831,17.8909,17.8172,17.8909,42896.9359
2005-04-27 10:35:00,38.88,38.94,38.82,38.84,16991.643454038996,17.8955,17.9231,17.8679,17.8771,16991.6435
2005-04-27 10:40:00,38.82,38.84,38.76,38.79,12116.99164345404,17.8679,17.8771,17.8402,17.854,12116.9916
2005-04-27 10:45:00,38.79,38.9,38.79,38.9,13927.57660167131,17.854,17.9047,17.854,17.9047,13927.5766
2005-04-27 10:50:00,38.9,38.9,38.83,38.86,12534.81894150418,17.9047,17.9047,17.8725,17.8863,12534.8189
2005-04-27 10:55:00,38.85,38.91,38.85,38.89,20055.710306406687,17.8817,17.9093,17.8817,17.9001,20055.7103
2005-04-27 11:00:00,38.88,38.89,38.83,38.84,19080.77994428969,17.8955,17.9001,17.8725,17.8771,19080.7799
2005-04-27 11:05:00,38.83,38.92,38.83,38.87,36350.97493036212,17.8725,17.9139,17.8725,17.8909,36350.9749
2005-04-27 11:10:00,38.88,38.94,38.86,38.94,18384.401114206128,17.8955,17.9231,17.8863,17.9231,18384.4011
2005-04-27 11:15:00,38.94,38.94,38.91,38.91,7799.442896935933,17.9231,17.9231,17.9093,17.9093,7799.4429
2005-04-27 11:20:00,38.91,38.95,38.84,38.95,47493.03621169917,17.9093,17.9277,17.8771,17.9277,47493.0362
2005-04-27 11:25:00,38.95,38.99,38.92,38.92,41782.72980501393,17.9277,17.9461,17.9139,17.9139,41782.7298
2005-04-27 11:30:00,38.92,39.06,38.92,39.06,29526.46239554317,17.9139,17.9783,17.9139,17.9783,29526.4624
2005-04-27 11:35:00,39.06,39.06,38.98,39.02,47910.86350974931,17.9783,17.9783,17.9415,17.9599,47910.8635
2005-04-27 11:40:00,38.99,39.04,38.98,39.04,55431.754874651815,17.9461,17.9691,17.9415,17.9691,55431.7549
2005-04-27 11:45:00,39.02,39.02,38.99,38.99,5292.479108635098,17.9599,17.9599,17.9461,17.9461,5292.4791
2005-04-27 11:50:00,38.99,39.0,38.97,38.97,12952.64623955432,17.9461,17.9507,17.9369,17.9369,12952.6462
2005-04-27 11:55:00,38.97,39.06,38.96,39.05,17688.022284122562,17.9369,17.9783,17.9323,17.9737,17688.0223
2005-04-27 12:00:00,39.06,39.13,39.06,39.13,31337.04735376045,17.9783,18.0105,17.9783,18.0105,31337.0474
2005-04-27 12:05:00,39.13,39.24,39.12,39.12,24791.08635097493,18.0105,18.0612,18.0059,18.0059,24791.0864
2005-04-27 12:10:00,39.12,39.13,39.08,39.08,8217.270194986073,18.0059,18.0105,17.9875,17.9875,8217.2702
2005-04-27 12:15:00,39.08,39.12,39.05,39.05,9470.752089136491,17.9875,18.0059,17.9737,17.9737,9470.7521
2005-04-27 12:20:00,39.03,39.05,39.03,39.05,5431.7548746518105,17.9645,17.9737,17.9645,17.9737,5431.7549
2005-04-27 12:25:00,39.04,39.04,38.99,38.99,10027.855153203343,17.9691,17.9691,17.9461,17.9461,10027.8552
2005-04-27 12:30:00,38.99,39.0,38.97,38.98,15598.885793871868,17.9461,17.9507,17.9369,17.9415,15598.8858
2005-04-27 12:35:00,38.97,39.0,38.97,38.98,11142.061281337048,17.9369,17.9507,17.9369,17.9415,11142.0613
2005-04-27 12:40:00,38.99,39.07,38.98,39.07,11559.888579387189,17.9461,17.9829,17.9415,17.9829,11559.8886
2005-04-27 12:45:00,39.06,39.1,38.99,39.0,15041.782729805014,17.9783,17.9967,17.9461,17.9507,15041.7827
2005-04-27 12:50:00,38.99,39.07,38.99,39.04,22005.57103064067,17.9461,17.9829,17.9461,17.9691,22005.571
2005-04-27 12:55:00,39.03,39.1,39.02,39.1,17270.194986072423,17.9645,17.9967,17.9599,17.9967,17270.195
2005-04-27 13:00:00,39.08,39.08,39.06,39.07,14484.679665738162,17.9875,17.9875,17.9783,17.9829,14484.6797
2005-04-27 13:05:00,39.07,39.15,39.07,39.13,29805.013927576605,17.9829,18.0197,17.9829,18.0105,29805.0139
2005-04-27 13:10:00,39.15,39.28,39.15,39.24,41643.45403899722,18.0197,18.0796,18.0197,18.0612,41643.454
2005-04-27 13:15:00,39.24,39.28,39.22,39.28,20612.813370473537,18.0612,18.0796,18.052,18.0796,20612.8134
2005-04-27 13:20:00,39.28,39.29,39.22,39.22,20891.364902506964,18.0796,18.0842,18.052,18.052,20891.3649
2005-04-27 13:25:00,39.23,39.27,39.23,39.24,15041.782729805014,18.0566,18.075,18.0566,18.0612,15041.7827
2005-04-27 13:30:00,39.24,39.27,39.24,39.26,16434.540389972146,18.0612,18.075,18.0612,18.0704,16434.5404
2005-04-27 13:35:00,39.25,39.28,39.25,39.26,15459.610027855157,18.0658,18.0796,18.0658,18.0704,15459.61
2005-04-27 13:40:00,39.25,39.26,39.22,39.22,30501.392757660167,18.0658,18.0704,18.052,18.052,30501.3928
2005-04-27 13:45:00,39.22,39.22,39.17,39.2,15598.885793871868,18.052,18.052,18.0289,18.0428,15598.8858
2005-04-27 13:50:00,39.21,39.23,39.21,39.22,11838.440111420614,18.0474,18.0566,18.0474,18.052,11838.4401
2005-04-27 13:55:00,39.22,39.3,39.22,39.3,14763.231197771587,18.052,18.0888,18.052,18.0888,14763.2312
2005-04-27 14:00:00,39.3,39.3,39.26,39.27,12952.64623955432,18.0888,18.0888,18.0704,18.075,12952.6462
2005-04-27 14:05:00,39.27,39.32,39.25,39.26,45821.72701949861,18.075,18.098,18.0658,18.0704,45821.727
2005-04-27 14:10:00,39.25,39.26,39.19,39.24,12952.64623955432,18.0658,18.0704,18.0382,18.0612,12952.6462
2005-04-27 14:15:00,39.26,39.29,39.23,39.29,16991.643454038996,18.0704,18.0842,18.0566,18.0842,16991.6435
2005-04-27 14:20:00,39.29,39.35,39.27,39.35,15459.610027855157,18.0842,18.1118,18.075,18.1118,15459.61
2005-04-27 14:25:00,39.35,39.4,39.3,39.3,13927.57660167131,18.1118,18.1348,18.0888,18.0888,13927.5766
2005-04-27 14:30:00,39.28,39.37,39.26,39.35,29944.28969359332,18.0796,18.121,18.0704,18.1118,29944.2897
2005-04-27 14:35:00,39.35,39.41,39.35,39.37,31058.49582172702,18.1118,18.1394,18.1118,18.121,31058.4958
2005-04-27 14:40:00,39.37,39.38,39.34,39.35,27298.05013927577,18.121,18.1256,18.1072,18.1118,27298.0501
2005-04-27 14:45:00,39.35,39.4,39.35,39.35,19498.60724233984,18.1118,18.1348,18.1118,18.1118,19498.6072
2005-04-27 14:50:00,39.35,39.48,39.35,39.48,52367.68802228413,18.1118,18.1716,18.1118,18.1716,52367.688
2005-04-27 14:55:00,39.48,39.6,39.48,39.58,114763.2311977716,18.1716,18.2269,18.1716,18.2177,114763.2312
2005-04-27 15:00:00,39.58,39.58,39.51,39.51,22980.501392757666,18.2177,18.2177,18.1854,18.1854,22980.5014
2005-04-27 15:05:00,39.51,39.53,39.49,39.5,32033.42618384401,18.1854,18.1946,18.1762,18.1808,32033.4262
2005-04-27 15:10:00,39.5,39.53,39.46,39.53,33565.45961002786,18.1808,18.1946,18.1624,18.1946,33565.4596
2005-04-27 15:15:00,39.53,39.56,39.5,39.55,28133.704735376046,18.1946,18.2085,18.1808,18.2039,28133.7047
2005-04-27 15:20:00,39.54,39.63,39.53,39.63,62256.26740947076,18.1992,18.2407,18.1946,18.2407,62256.2674
2005-04-27 15:25:00,39.63,39.67,39.5,39.53,45961.00278551533,18.2407,18.2591,18.1808,18.1946,45961.0028
2005-04-27 15:30:00,39.54,39.63,39.53,39.58,35793.87186629527,18.1992,18.2407,18.1946,18.2177,35793.8719
2005-04-27 15:35:00,39.58,39.6,39.54,39.55,46378.83008356546,18.2177,18.2269,18.1992,18.2039,46378.8301
2005-04-27 15:40:00,39.55,39.6,39.55,39.6,58077.99442896936,18.2039,18.2269,18.2039,18.2269,58077.9944
2005-04-27 15:45:00,39.6,39.67,39.6,39.65,55431.754874651815,18.2269,18.2591,18.2269,18.2499,55431.7549
2005-04-27 15:50:00,39.63,39.67,39.63,39.67,122284.1225626741,18.2407,18.2591,18.2407,18.2591,122284.1226
2005-04-27 15:55:00,39.67,39.67,39.58,39.58,51810.58495821728,18.2591,18.2591,18.2177,18.2177,51810.585
2005-04-28 09:30:00,39.13,39.35,39.12,39.31,38997.21448467967,18.0105,18.1118,18.0059,18.0934,38997.2145
2005-04-28 09:35:00,39.36,39.49,39.33,39.41,17409.47075208914,18.1164,18.1762,18.1026,18.1394,17409.4708
2005-04-28 09:40:00,39.41,39.6,39.4,39.46,18662.952646239555,18.1394,18.2269,18.1348,18.1624,18662.9526
2005-04-28 09:45:00,39.43,39.5,39.32,39.32,26740.947075208915,18.1486,18.1808,18.098,18.098,26740.9471
2005-04-28 09:50:00,39.3,39.4,39.28,39.35,32311.97771587744,18.0888,18.1348,18.0796,18.1118,32311.9777
2005-04-28 09:55:00,39.35,39.35,39.22,39.25,12952.64623955432,18.1118,18.1118,18.052,18.0658,12952.6462
2005-04-28 10:00:00,39.22,39.4,39.19,39.36,16295.264623955432,18.052,18.1348,18.0382,18.1164,16295.2646
2005-04-28 10:05:00,39.32,39.34,39.24,39.33,12395.543175487466,18.098,18.1072,18.0612,18.1026,12395.5432
2005-04-28 10:10:00,39.3,39.38,39.3,39.36,10306.406685236769,18.0888,18.1256,18.0888,18.1164,10306.4067
2005-04-28 10:15:00,39.35,39.36,39.28,39.32,30362.116991643456,18.1118,18.1164,18.0796,18.098,30362.117
2005-04-28 10:20:00,39.33,39.45,39.25,39.35,34122.56267409471,18.1026,18.1578,18.0658,18.1118,34122.5627
2005-04-28 10:25:00,39.38,39.52,39.38,39.46,17130.91922005571,18.1256,18.19,18.1256,18.1624,17130.9192
2005-04-28 10:30:00,39.48,39.59,39.44,39.51,22701.949860724235,18.1716,18.2223,18.1532,18.1854,22701.9499
2005-04-28 10:35:00,39.51,39.55,39.43,39.48,19220.05571030641,18.1854,18.2039,18.1486,18.1716,19220.0557
2005-04-28 10:40:00,39.43,39.55,39.43,39.54,24791.08635097493,18.1486,18.2039,18.1486,18.1992,24791.0864
2005-04-28 10:45:00,39.5,39.59,39.49,39.49,8495.821727019498,18.1808,18.2223,18.1762,18.1762,8495.8217
2005-04-28 10:50:00,39.49,39.58,39.42,39.49,37743.73259052925,18.1762,18.2177,18.144,18.1762,37743.7326
2005-04-28 10:55:00,39.49,39.6,39.49,39.5,20194.9860724234,18.1762,18.2269,18.1762,18.1808,20194.9861
2005-04-28 11:00:00,39.49,39.55,39.49,39.49,26323.119777158776,18.1762,18.2039,18.1762,18.1762,26323.1198
2005-04-28 11:05:00,39.5,39.57,39.49,39.52,35793.87186629527,18.1808,18.2131,18.1762,18.19,35793.8719
2005-04-28 11:10:00,39.51,39.55,39.5,39.53,18523.676880222843,18.1854,18.2039,18.1808,18.1946,18523.6769
2005-04-28 11:15:00,39.53,39.66,39.53,39.66,28133.704735376046,18.1946,18.2545,18.1946,18.2545,28133.7047
2005-04-28 11:20:00,39.67,39.67,39.59,39.59,23259.05292479109,18.2591,18.2591,18.2223,18.2223,23259.0529
2005-04-28 11:25:00,39.6,39.6,39.53,39.56,33286.908077994434,18.2269,18.2269,18.1946,18.2085,33286.9081
2005-04-28 11:30:00,39.55,39.59,39.46,39.5,32451.25348189416,18.2039,18.2223,18.1624,18.1808,32451.2535
2005-04-28 11:35:00,39.56,39.59,39.51,39.59,29247.91086350975,18.2085,18.2223,18.1854,18.2223,29247.9109
2005-04-28 11:40:00,39.61,39.62,39.48,39.49,37883.008356545964,18.2315,18.2361,18.1716,18.1762,37883.0084
2005-04-28 11:45:00,39.49,39.53,39.45,39.48,66991.643454039,18.1762,18.1946,18.1578,18.1716,66991.6435
2005-04-28 11:50:00,39.48,39.57,39.42,39.54,29247.91086350975,18.1716,18.2131,18.144,18.1992,29247.9109
2005-04-28 11:55:00,39.56,39.63,39.54,39.6,23537.604456824512,18.2085,18.2407,18.1992,18.2269,23537.6045
2005-04-28 12:00:00,39.6,39.66,39.55,39.57,18662.952646239555,18.2269,18.2545,18.2039,18.2131,18662.9526
2005-04-28 12:05:00,39.57,39.57,39.46,39.46,10863.50974930362,18.2131,18.2131,18.1624,18.1624,10863.5097
2005-04-28 12:10:00,39.45,39.48,39.4,39.45,14484.679665738162,18.1578,18.1716,18.1348,18.1578,14484.6797
2005-04-28 12:15:00,39.46,39.5,39.45,39.45,10167.130919220055,18.1624,18.1808,18.1578,18.1578,10167.1309
2005-04-28 12:20:00,39.45,39.53,39.43,39.51,17409.47075208914,18.1578,18.1946,18.1486,18.1854,17409.4708
2005-04-28 12:25:00,39.53,39.58,39.53,39.53,9888.57938718663,18.1946,18.2177,18.1946,18.1946,9888.5794
2005-04-28 12:30:00,39.53,39.62,39.5,39.58,14066.852367688023,18.1946,18.2361,18.1808,18.2177,14066.8524
2005-04-28 12:35:00,39.6,39.63,39.55,39.56,8217.270194986073,18.2269,18.2407,18.2039,18.2085,8217.2702
2005-04-28 12:40:00,39.55,39.56,39.53,39.55,10445.682451253482,18.2039,18.2085,18.1946,18.2039,10445.6825
2005-04-28 12:45:00,39.56,39.63,39.56,39.6,149442.89693593315,18.2085,18.2407,18.2085,18.2269,149442.8969
2005-04-28 12:50:00,39.6,39.62,39.59,39.62,12674.094707520891,18.2269,18.2361,18.2223,18.2361,12674.0947
2005-04-28 12:55:00,39.62,39.68,39.62,39.64,52228.41225626741,18.2361,18.2637,18.2361,18.2453,52228.4123
2005-04-28 13:00:00,39.67,39.67,39.61,39.62,44846.796657381616,18.2591,18.2591,18.2315,18.2361,44846.7967
2005-04-28 13:05:00,39.62,39.71,39.61,39.68,13509.74930362117,18.2361,18.2775,18.2315,18.2637,13509.7493
2005-04-28 13:10:00,39.67,39.68,39.66,39.68,14623.955431754875,18.2591,18.2637,18.2545,18.2637,14623.9554
2005-04-28 13:15:00,39.67,39.67,39.58,39.66,11281.337047353762,18.2591,18.2591,18.2177,18.2545,11281.337
2005-04-28 13:20:00,39.66,39.73,39.6,39.63,24373.2590529248,18.2545,18.2867,18.2269,18.2407,24373.2591
2005-04-28 13:25:00,39.61,39.68,39.6,39.68,13231.197771587744,18.2315,18.2637,18.2269,18.2637,13231.1978
2005-04-28 13:30:00,39.68,39.71,39.65,39.7,22980.501392757666,18.2637,18.2775,18.2499,18.2729,22980.5014
2005-04-28 13:35:00,39.69,39.71,39.67,39.68,20752.089136490253,18.2683,18.2775,18.2591,18.2637,20752.0891
2005-04-28 13:40:00,39.67,39.78,39.67,39.7,27158.774373259053,18.2591,18.3097,18.2591,18.2729,27158.7744
2005-04-28 13:45:00,39.7,39.73,39.67,39.72,21448.46796657382,18.2729,18.2867,18.2591,18.2821,21448.468
2005-04-28 13:50:00,39.72,39.81,39.72,39.77,14206.128133704737,18.2821,18.3235,18.2821,18.3051,14206.1281
2005-04-28 13:55:00,39.77,39.78,39.71,39.73,30501.392757660167,18.3051,18.3097,18.2775,18.2867,30501.3928
2005-04-28 14:00:00,39.76,39.76,39.68,39.71,19498.60724233984,18.3005,18.3005,18.2637,18.2775,19498.6072
2005-04-28 14:05:00,39.71,39.77,39.67,39.74,54456.82451253482,18.2775,18.3051,18.2591,18.2913,54456.8245
2005-04-28 14:10:00,39.75,39.78,39.73,39.74,47075.20891364903,18.2959,18.3097,18.2867,18.2913,47075.2089
2005-04-28 14:15:00,39.76,39.78,39.67,39.74,61699.1643454039,18.3005,18.3097,18.2591,18.2913,61699.1643
2005-04-28 14:20:00,39.72,39.76,39.67,39.7,68105.84958217271,18.2821,18.3005,18.2591,18.2729,68105.8496
2005-04-28 14:25:00,39.69,39.74,39.63,39.68,45403.89972144847,18.2683,18.2913,18.2407,18.2637,45403.8997
2005-04-28 14:30:00,39.64,39.73,39.64,39.73,30919.22005571031,18.2453,18.2867,18.2453,18.2867,30919.2201
2005-04-28 14:35:00,39.73,39.73,39.65,39.68,25208.91364902507,18.2867,18.2867,18.2499,18.2637,25208.9136
2005-04-28 14:40:00,39.65,39.68,39.57,39.68,28830.08356545961,18.2499,18.2637,18.2131,18.2637,28830.0836
2005-04-28 14:45:00,39.67,39.67,39.43,39.44,32451.25348189416,18.2591,18.2591,18.1486,18.1532,32451.2535
2005-04-28 14:50:00,39.43,39.63,39.43,39.55,83565.45961002786,18.1486,18.2407,18.1486,18.2039,83565.4596
2005-04-28 14:55:00,39.55,39.58,39.48,39.53,37465.18105849582,18.2039,18.2177,18.1716,18.1946,37465.1811
2005-04-28 15:00:00,39.51,39.58,39.47,39.57,41504.178272980505,18.1854,18.2177,18.167,18.2131,41504.1783
2005-04-28 15:05:00,39.57,39.66,39.54,39.65,30919.22005571031,18.2131,18.2545,18.1992,18.2499,30919.2201
2005-04-28 15:10:00,39.65,39.66,39.57,39.62,26044.56824512535,18.2499,18.2545,18.2131,18.2361,26044.5682
2005-04-28 15:15:00,39.63,39.67,39.6,39.67,37465.18105849582,18.2407,18.2591,18.2269,18.2591,37465.1811
2005-04-28 15:20:00,39.65,39.7,39.65,39.67,35933.14763231198,18.2499,18.2729,18.2499,18.2591,35933.1476
2005-04-28 15:25:00,39.66,39.72,39.66,39.71,39275.766016713096,18.2545,18.2821,18.2545,18.2775,39275.766
2005-04-28 15:30:00,39.71,39.71,39.54,39.62,46657.38161559889,18.2775,18.2775,18.1992,18.2361,46657.3816
2005-04-28 15:35:00,39.62,39.66,39.54,39.6,41922.00557103064,18.2361,18.2545,18.1992,18.2269,41922.0056
2005-04-28 15:40:00,39.6,39.7,39.6,39.62,44150.41782729805,18.2269,18.2729,18.2269,18.2361,44150.4178
2005-04-28 15:45:00,39.6,39.63,39.53,39.6,51114.20612813371,18.2269,18.2407,18.1946,18.2269,51114.2061
2005-04-28 15:50:00,39.59,39.65,39.59,39.59,61281.337047353765,18.2223,18.2499,18.2223,18.2223,61281.337
2005-04-28 15:55:00,39.59,39.63,39.53,39.53,85515.32033426184,18.2223,18.2407,18.1946,18.1946,85515.3203
2005-04-29 09:30:00,39.49,39.6,39.49,39.6,557.1030640668524,18.1762,18.2269,18.1762,18.2269,557.1031
2005-04-29 09:35:00,39.67,39.74,39.66,39.66,288022.2841225627,18.2591,18.2913,18.2545,18.2545,288022.2841
2005-04-29 09:40:00,39.66,39.69,39.59,39.6,141782.72980501392,18.2545,18.2683,18.2223,18.2269,141782.7298
2005-04-29 09:45:00,39.58,39.63,39.58,39.61,36490.25069637883,18.2177,18.2407,18.2177,18.2315,36490.2507
2005-04-29 09:50:00,39.62,39.62,39.15,39.15,113788.3008356546,18.2361,18.2361,18.0197,18.0197,113788.3008
2005-04-29 09:55:00,39.16,39.18,38.97,39.07,132451.25348189415,18.0243,18.0336,17.9369,17.9829,132451.2535
2005-04-29 10:00:00,39.07,39.25,39.04,39.04,104456.82451253482,17.9829,18.0658,17.9691,17.9691,104456.8245
2005-04-29 10:05:00,39.04,39.04,38.88,38.96,119498.60724233984,17.9691,17.9691,17.8955,17.9323,119498.6072
2005-04-29 10:10:00,38.93,39.07,38.89,39.02,69080.7799442897,17.9185,17.9829,17.9001,17.9599,69080.7799
2005-04-29 10:15:00,39.03,39.38,39.03,39.33,43314.76323119777,17.9645,18.1256,17.9645,18.1026,43314.7632
2005-04-29 10:20:00,39.38,39.6,39.38,39.49,81476.32311977717,18.1256,18.2269,18.1256,18.1762,81476.3231
2005-04-29 10:25:00,39.49,39.49,39.27,39.33,40668.52367688023,18.1762,18.1762,18.075,18.1026,40668.5237
2005-04-29 10:30:00,39.31,39.31,38.9,38.92,66434.54038997214,18.0934,18.0934,17.9047,17.9139,66434.5404
2005-04-29 10:35:00,38.95,39.1,38.91,39.0,88300.8356545961,17.9277,17.9967,17.9093,17.9507,88300.8357
2005-04-29 10:40:00,39.01,39.2,38.97,39.15,52646.23955431755,17.9553,18.0428,17.9369,18.0197,52646.2396
2005-04-29 10:45:00,39.15,39.17,39.04,39.05,50000.0,18.0197,18.0289,17.9691,17.9737,50000.0
2005-04-29 10:50:00,39.05,39.17,39.05,39.17,48189.41504178273,17.9737,18.0289,17.9737,18.0289,48189.415
2005-04-29 10:55:00,39.19,39.29,39.15,39.22,41643.45403899722,18.0382,18.0842,18.0197,18.052,41643.454
2005-04-29 11:00:00,39.22,39.35,39.19,39.25,39415.04178272981,18.052,18.1118,18.0382,18.0658,39415.0418
2005-04-29 11:05:00,39.24,39.35,39.2,39.35,64763.2311977716,18.0612,18.1118,18.0428,18.1118,64763.2312
2005-04-29 11:10:00,39.34,39.45,39.3,39.44,60863.50974930362,18.1072,18.1578,18.0888,18.1532,60863.5097
2005-04-29 11:15:00,39.44,39.56,39.42,39.53,35515.32033426184,18.1532,18.2085,18.144,18.1946,35515.3203
2005-04-29 11:20:00,39.53,39.59,39.53,39.56,45403.89972144847,18.1946,18.2223,18.1946,18.2085,45403.8997
2005-04-29 11:25:00,39.56,39.58,39.5,39.5,17409.47075208914,18.2085,18.2177,18.1808,18.1808,17409.4708
2005-04-29 11:30:00,39.51,39.64,39.51,39.63,39554.31754874652,18.1854,18.2453,18.1854,18.2407,39554.3175
2005-04-29 11:35:00,39.61,39.63,39.57,39.58,77994.42896935933,18.2315,18.2407,18.2131,18.2177,77994.429
2005-04-29 11:40:00,39.58,39.6,39.5,39.5,44846.796657381616,18.2177,18.2269,18.1808,18.1808,44846.7967
2005-04-29 11:45:00,39.49,39.53,39.48,39.5,27855.15320334262,18.1762,18.1946,18.1716,18.1808,27855.1532
2005-04-29 11:50:00,39.5,39.55,39.43,39.43,16852.367688022285,18.1808,18.2039,18.1486,18.1486,16852.3677
2005-04-29 11:55:00,39.43,39.5,39.4,39.42,13231.197771587744,18.1486,18.1808,18.1348,18.144,13231.1978
2005-04-29 12:00:00,39.43,39.51,39.41,39.48,15320.33426183844,18.1486,18.1854,18.1394,18.1716,15320.3343
2005-04-29 12:05:00,39.47,39.48,39.37,39.37,9470.752089136491,18.167,18.1716,18.121,18.121,9470.7521
2005-04-29 12:10:00,39.35,39.44,39.34,39.35,9052.924791086352,18.1118,18.1532,18.1072,18.1118,9052.9248
2005-04-29 12:15:00,39.35,39.38,39.27,39.29,18245.125348189416,18.1118,18.1256,18.075,18.0842,18245.1253
2005-04-29 12:20:00,39.27,39.34,39.24,39.33,27437.32590529248,18.075,18.1072,18.0612,18.1026,27437.3259
2005-04-29 12:25:00,39.33,39.44,39.33,39.44,22841.225626740947,18.1026,18.1532,18.1026,18.1532,22841.2256
2005-04-29 12:30:00,39.43,39.55,39.41,39.55,16991.643454038996,18.1486,18.2039,18.1394,18.2039,16991.6435
2005-04-29 12:35:00,39.55,39.63,39.55,39.61,39415.04178272981,18.2039,18.2407,18.2039,18.2315,39415.0418
2005-04-29 12:40:00,39.62,39.66,39.57,39.64,38997.21448467967,18.2361,18.2545,18.2131,18.2453,38997.2145
2005-04-29 12:45:00,39.63,39.72,39.6,39.63,20473.537604456826,18.2407,18.2821,18.2269,18.2407,20473.5376
2005-04-29 12:50:00,39.63,39.76,39.63,39.76,43314.76323119777,18.2407,18.3005,18.2407,18.3005,43314.7632
2005-04-29 12:55:00,39.76,39.77,39.62,39.68,31197.771587743733,18.3005,18.3051,18.2361,18.2637,31197.7716
2005-04-29 13:00:00,39.67,39.74,39.62,39.62,31058.49582172702,18.2591,18.2913,18.2361,18.2361,31058.4958
2005-04-29 13:05:00,39.62,39.72,39.62,39.66,23816.15598885794,18.2361,18.2821,18.2361,18.2545,23816.156
2005-04-29 13:10:00,39.66,39.78,39.59,39.77,36908.07799442897,18.2545,18.3097,18.2223,18.3051,36908.078
2005-04-29 13:15:00,39.81,39.81,39.63,39.63,21169.91643454039,18.3235,18.3235,18.2407,18.2407,21169.9164
2005-04-29 13:20:00,39.63,39.63,39.49,39.5,39832.86908077994,18.2407,18.2407,18.1762,18.1808,39832.8691
2005-04-29 13:25:00,39.5,39.6,39.48,39.6,41086.35097493036,18.1808,18.2269,18.1716,18.2269,41086.351
2005-04-29 13:30:00,39.61,39.66,39.6,39.61,40947.07520891365,18.2315,18.2545,18.2269,18.2315,40947.0752
2005-04-29 13:35:00,39.61,39.63,39.54,39.59,26880.22284122563,18.2315,18.2407,18.1992,18.2223,26880.2228
2005-04-29 13:40:00,39.57,39.63,39.56,39.58,8077.994428969359,18.2131,18.2407,18.2085,18.2177,8077.9944
2005-04-29 13:45:00,39.58,39.58,39.52,39.53,11420.612813370471,18.2177,18.2177,18.19,18.1946,11420.6128
2005-04-29 13:50:00,39.53,39.58,39.51,39.54,13509.74930362117,18.1946,18.2177,18.1854,18.1992,13509.7493
2005-04-29 13:55:00,39.54,39.59,39.54,39.54,13231.197771587744,18.1992,18.2223,18.1992,18.1992,13231.1978
2005-04-29 14:00:00,39.54,39.6,39.54,39.59,16852.367688022285,18.1992,18.2269,18.1992,18.2223,16852.3677
2005-04-29 14:05:00,39.59,39.63,39.59,39.6,19359.33147632312,18.2223,18.2407,18.2223,18.2269,19359.3315
2005-04-29 14:10:00,39.6,39.6,39.52,39.6,23816.15598885794,18.2269,18.2269,18.19,18.2269,23816.156
2005-04-29 14:15:00,39.61,39.62,39.56,39.57,14763.231197771587,18.2315,18.2361,18.2085,18.2131,14763.2312
2005-04-29 14:20:00,39.57,39.7,39.54,39.7,67548.74651810585,18.2131,18.2729,18.1992,18.2729,67548.7465
2005-04-29 14:25:00,39.65,39.65,39.56,39.61,16573.816155988858,18.2499,18.2499,18.2085,18.2315,16573.8162
2005-04-29 14:30:00,39.6,39.71,39.6,39.67,32590.529247910865,18.2269,18.2775,18.2269,18.2591,32590.5292
2005-04-29 14:35:00,39.67,39.74,39.66,39.74,60724.23398328691,18.2591,18.2913,18.2545,18.2913,60724.234
2005-04-29 14:40:00,39.74,39.76,39.63,39.63,37325.90529247911,18.2913,18.3005,18.2407,18.2407,37325.9053
2005-04-29 14:45:00,39.63,39.77,39.63,39.77,35933.14763231198,18.2407,18.3051,18.2407,18.3051,35933.1476
2005-04-29 14:50:00,39.76,39.76,39.68,39.69,32172.70194986073,18.3005,18.3005,18.2637,18.2683,32172.7019
2005-04-29 14:55:00,39.69,39.72,39.57,39.58,41643.45403899722,18.2683,18.2821,18.2131,18.2177,41643.454
2005-04-29 15:00:00,39.58,39.63,39.54,39.6,41504.178272980505,18.2177,18.2407,18.1992,18.2269,41504.1783
2005-04-29 15:05:00,39.6,39.61,39.53,39.59,38857.93871866296,18.2269,18.2315,18.1946,18.2223,38857.9387
2005-04-29 15:10:00,39.6,39.64,39.5,39.54,44289.69359331477,18.2269,18.2453,18.1808,18.1992,44289.6936
2005-04-29 15:15:00,39.55,39.6,39.53,39.53,41225.62674094708,18.2039,18.2269,18.1946,18.1946,41225.6267
2005-04-29 15:20:00,39.53,39.58,39.5,39.52,40807.79944289694,18.1946,18.2177,18.1808,18.19,40807.7994
2005-04-29 15:25:00,39.52,39.61,39.51,39.61,40668.52367688023,18.19,18.2315,18.1854,18.2315,40668.5237
2005-04-29 15:30:00,39.62,39.67,39.58,39.6,60027.85515320335,18.2361,18.2591,18.2177,18.2269,60027.8552
2005-04-29 15:35:00,39.62,39.66,39.61,39.62,60027.85515320335,18.2361,18.2545,18.2315,18.2361,60027.8552
2005-04-29 15:40:00,39.63,39.74,39.63,39.71,97075.20891364902,18.2407,18.2913,18.2407,18.2775,97075.2089
2005-04-29 15:45:00,39.72,39.85,39.72,39.85,136072.4233983287,18.2821,18.3419,18.2821,18.3419,136072.4234
2005-04-29 15:50:00,39.92,39.92,39.82,39.88,88022.28412256268,18.3742,18.3742,18.3281,18.3557,88022.2841
2005-04-29 15:55:00,39.87,39.88,39.73,39.85,106545.96100278552,18.3511,18.3557,18.2867,18.3419,106545.961
2005-05-02 09:30:00,39.9,40.02,39.9,40.02,60306.40668523677,18.3649,18.4202,18.3649,18.4202,60306.4067
2005-05-02 09:35:00,40.01,40.02,39.93,39.99,31754.874651810587,18.4156,18.4202,18.3788,18.4064,31754.8747
2005-05-02 09:40:00,39.99,40.17,39.99,40.14,21727.01949860724,18.4064,18.4892,18.4064,18.4754,21727.0195
2005-05-02 09:45:00,40.13,40.14,40.06,40.13,24373.2590529248,18.4708,18.4754,18.4386,18.4708,24373.2591
2005-05-02 09:50:00,40.13,40.13,40.06,40.11,16155.98885793872,18.4708,18.4708,18.4386,18.4616,16155.9889
2005-05-02 09:55:00,40.11,40.14,40.09,40.14,79944.28969359332,18.4616,18.4754,18.4524,18.4754,79944.2897
2005-05-02 10:00:00,40.14,40.19,40.1,40.1,24373.2590529248,18.4754,18.4984,18.457,18.457,24373.2591
2005-05-02 10:05:00,40.09,40.14,40.09,40.11,28551.532033426185,18.4524,18.4754,18.4524,18.4616,28551.532
2005-05-02 10:10:00,40.11,40.19,40.06,40.07,14206.128133704737,18.4616,18.4984,18.4386,18.4432,14206.1281
2005-05-02 10:15:00,40.06,40.06,40.03,40.03,31058.49582172702,18.4386,18.4386,18.4248,18.4248,31058.4958
2005-05-02 10:20:00,40.04,40.06,40.02,40.06,18384.401114206128,18.4294,18.4386,18.4202,18.4386,18384.4011
2005-05-02 10:25:00,40.06,40.06,39.96,39.96,22144.846796657384,18.4386,18.4386,18.3926,18.3926,22144.8468
2005-05-02 10:30:00,39.95,40.02,39.95,39.98,22562.674094707523,18.388,18.4202,18.388,18.4018,22562.6741
2005-05-02 10:35:00,39.99,40.02,39.95,40.01,7660.167130919221,18.4064,18.4202,18.388,18.4156,7660.1671
2005-05-02 10:40:00,40.03,40.1,40.02,40.09,12534.81894150418,18.4248,18.457,18.4202,18.4524,12534.8189
2005-05-02 10:45:00,40.09,40.1,40.04,40.07,16713.091922005573,18.4524,18.457,18.4294,18.4432,16713.0919
2005-05-02 10:50:00,40.07,40.1,40.04,40.1,19777.15877437326,18.4432,18.457,18.4294,18.457,19777.1588
2005-05-02 10:55:00,40.09,40.14,40.07,40.07,15738.16155988858,18.4524,18.4754,18.4432,18.4432,15738.1616
2005-05-02 11:00:00,40.09,40.12,40.06,40.08,18384.401114206128,18.4524,18.4662,18.4386,18.4478,18384.4011
2005-05-02 11:05:00,40.08,40.09,40.06,40.06,8774.373259052925,18.4478,18.4524,18.4386,18.4386,8774.3733
2005-05-02 11:10:00,40.07,40.11,40.06,40.09,20194.9860724234,18.4432,18.4616,18.4386,18.4524,20194.9861
2005-05-02 11:15:00,40.1,40.1,40.06,40.06,21448.46796657382,18.457,18.457,18.4386,18.4386,21448.468
2005-05-02 11:20:00,40.06,40.09,40.06,40.09,10306.406685236769,18.4386,18.4524,18.4386,18.4524,10306.4067
2005-05-02 11:25:00,40.09,40.09,40.06,40.08,13370.473537604455,18.4524,18.4524,18.4386,18.4478,13370.4735
2005-05-02 11:30:00,40.09,40.09,40.04,40.09,15320.33426183844,18.4524,18.4524,18.4294,18.4524,15320.3343
2005-05-02 11:35:00,40.09,40.1,40.07,40.07,16295.264623955432,18.4524,18.457,18.4432,18.4432,16295.2646
2005-05-02 11:40:00,40.09,40.09,40.05,40.08,15598.885793871868,18.4524,18.4524,18.434,18.4478,15598.8858
2005-05-02 11:45:00,40.08,40.09,40.04,40.06,10306.406685236769,18.4478,18.4524,18.4294,18.4386,10306.4067
2005-05-02 11:50:00,40.06,40.11,40.06,40.08,19220.05571030641,18.4386,18.4616,18.4386,18.4478,19220.0557
2005-05-02 11:55:00,40.1,40.14,40.09,40.1,10445.682451253482,18.457,18.4754,18.4524,18.457,10445.6825
2005-05-02 12:00:00,40.09,40.09,40.04,40.08,20752.089136490253,18.4524,18.4524,18.4294,18.4478,20752.0891
2005-05-02 12:05:00,40.06,40.15,40.05,40.14,15877.437325905294,18.4386,18.48,18.434,18.4754,15877.4373
2005-05-02 12:10:00,40.14,40.14,40.08,40.11,39972.14484679666,18.4754,18.4754,18.4478,18.4616,39972.1448
2005-05-02 12:15:00,40.11,40.12,40.08,40.11,14484.679665738162,18.4616,18.4662,18.4478,18.4616,14484.6797
2005-05-02 12:20:00,40.11,40.13,40.08,40.08,7938.718662952647,18.4616,18.4708,18.4478,18.4478,7938.7187
2005-05-02 12:25:00,40.08,40.14,40.04,40.09,26044.56824512535,18.4478,18.4754,18.4294,18.4524,26044.5682
2005-05-02 12:30:00,40.11,40.11,40.06,40.08,9749.303621169916,18.4616,18.4616,18.4386,18.4478,9749.3036
2005-05-02 12:35:00,40.08,40.09,40.06,40.07,33286.908077994434,18.4478,18.4524,18.4386,18.4432,33286.9081
2005-05-02 12:40:00,40.07,40.11,40.06,40.06,9749.303621169916,18.4432,18.4616,18.4386,18.4386,9749.3036
2005-05-02 12:45:00,40.06,40.11,40.06,40.1,12952.64623955432,18.4386,18.4616,18.4386,18.457,12952.6462
2005-05-02 12:50:00,40.1,40.14,40.08,40.1,35097.4930362117,18.457,18.4754,18.4478,18.457,35097.493
2005-05-02 12:55:00,40.1,40.1,40.06,40.07,22980.501392757666,18.457,18.457,18.4386,18.4432,22980.5014
2005-05-02 13:00:00,40.07,40.1,40.07,40.1,6545.961002785516,18.4432,18.457,18.4432,18.457,6545.961
2005-05-02 13:05:00,40.1,40.11,40.1,40.11,25487.4651810585,18.457,18.4616,18.457,18.4616,25487.4652
2005-05-02 13:10:00,40.12,40.13,40.11,40.11,10167.130919220055,18.4662,18.4708,18.4616,18.4616,10167.1309
2005-05-02 13:15:00,40.1,40.1,40.06,40.09,88579.38718662954,18.457,18.457,18.4386,18.4524,88579.3872
2005-05-02 13:20:00,40.1,40.12,40.1,40.1,14066.852367688023,18.457,18.4662,18.457,18.457,14066.8524
2005-05-02 13:25:00,40.1,40.11,40.09,40.09,17827.298050139278,18.457,18.4616,18.4524,18.4524,17827.2981
2005-05-02 13:30:00,40.09,40.11,40.07,40.08,33844.01114206128,18.4524,18.4616,18.4432,18.4478,33844.0111
2005-05-02 13:35:00,40.07,40.09,40.05,40.09,29247.91086350975,18.4432,18.4524,18.434,18.4524,29247.9109
2005-05-02 13:40:00,40.09,40.09,40.03,40.05,21587.74373259053,18.4524,18.4524,18.4248,18.434,21587.7437
2005-05-02 13:45:00,40.05,40.08,40.02,40.02,21169.91643454039,18.434,18.4478,18.4202,18.4202,21169.9164
2005-05-02 13:50:00,40.03,40.11,40.03,40.09,16434.540389972146,18.4248,18.4616,18.4248,18.4524,16434.5404
2005-05-02 13:55:00,40.09,40.09,40.04,40.05,19916.43454038997,18.4524,18.4524,18.4294,18.434,19916.4345
2005-05-02 14:00:00,40.04,40.04,39.89,39.94,32590.529247910865,18.4294,18.4294,18.3603,18.3834,32590.5292
2005-05-02 14:05:00,39.96,39.99,39.9,39.95,14066.852367688023,18.3926,18.4064,18.3649,18.388,14066.8524
2005-05-02 14:10:00,39.95,39.99,39.94,39.95,14066.852367688023,18.388,18.4064,18.3834,18.388,14066.8524
2005-05-02 14:15:00,39.95,39.99,39.91,39.96,17409.47075208914,18.388,18.4064,18.3696,18.3926,17409.4708
2005-05-02 14:20:00,39.96,40.0,39.94,40.0,16991.643454038996,18.3926,18.411,18.3834,18.411,16991.6435
2005-05-02 14:25:00,40.02,40.02,39.97,39.97,12674.094707520891,18.4202,18.4202,18.3972,18.3972,12674.0947
2005-05-02 14:30:00,39.97,40.02,39.96,39.99,6545.961002785516,18.3972,18.4202,18.3926,18.4064,6545.961
2005-05-02 14:35:00,39.99,40.09,39.98,40.08,10167.130919220055,18.4064,18.4524,18.4018,18.4478,10167.1309
2005-05-02 14:40:00,40.09,40.09,40.06,40.09,9470.752089136491,18.4524,18.4524,18.4386,18.4524,9470.7521
2005-05-02 14:45:00,40.08,40.1,40.04,40.04,24791.08635097493,18.4478,18.457,18.4294,18.4294,24791.0864
2005-05-02 14:50:00,40.06,40.09,39.99,40.09,26183.844011142064,18.4386,18.4524,18.4064,18.4524,26183.844
2005-05-02 14:55:00,40.07,40.07,40.02,40.04,15041.782729805014,18.4432,18.4432,18.4202,18.4294,15041.7827
2005-05-02 15:00:00,40.02,40.07,39.96,40.01,28412.25626740948,18.4202,18.4432,18.3926,18.4156,28412.2563
2005-05-02 15:05:00,40.02,40.1,40.02,40.06,23955.43175487465,18.4202,18.457,18.4202,18.4386,23955.4318
2005-05-02 15:10:00,40.03,40.03,39.91,40.02,47771.58774373259,18.4248,18.4248,18.3696,18.4202,47771.5877
2005-05-02 15:15:00,40.04,40.05,40.01,40.02,11142.061281337048,18.4294,18.434,18.4156,18.4202,11142.0613
2005-05-02 15:20:00,40.01,40.03,39.99,40.03,17270.194986072423,18.4156,18.4248,18.4064,18.4248,17270.195
2005-05-02 15:25:00,40.03,40.04,40.01,40.01,23119.777158774374,18.4248,18.4294,18.4156,18.4156,23119.7772
2005-05-02 15:30:00,40.0,40.1,39.99,40.05,39972.14484679666,18.411,18.457,18.4064,18.434,39972.1448
2005-05-02 15:35:00,40.05,40.07,40.02,40.04,22841.225626740947,18.434,18.4432,18.4202,18.4294,22841.2256
2005-05-02 15:40:00,40.04,40.06,39.97,40.01,29944.28969359332,18.4294,18.4386,18.3972,18.4156,29944.2897
2005-05-02 15:45:00,40.01,40.09,40.01,40.09,44428.96935933148,18.4156,18.4524,18.4156,18.4524,44428.9694
2005-05-02 15:50:00,40.09,40.09,39.96,40.04,42200.55710306407,18.4524,18.4524,18.3926,18.4294,42200.5571
2005-05-02 15:55:00,40.04,40.06,40.01,40.01,48328.690807799445,18.4294,18.4386,18.4156,18.4156,48328.6908
2005-05-03 09:30:00,39.96,40.03,39.9,39.98,22284.122562674096,18.3926,18.4248,18.3649,18.4018,22284.1226
2005-05-03 09:35:00,40.06,40.12,40.03,40.1,14763.231197771587,18.4386,18.4662,18.4248,18.457,14763.2312
2005-05-03 09:40:00,40.11,40.13,40.04,40.09,27715.877437325908,18.4616,18.4708,18.4294,18.4524,27715.8774
2005-05-03 09:45:00,40.09,40.11,40.06,40.07,44986.072423398335,18.4524,18.4616,18.4386,18.4432,44986.0724
2005-05-03 09:50:00,40.07,40.1,40.03,40.08,39275.766016713096,18.4432,18.457,18.4248,18.4478,39275.766
2005-05-03 09:55:00,40.08,40.1,39.89,39.9,56685.23676880224,18.4478,18.457,18.3603,18.3649,56685.2368
2005-05-03 10:00:00,39.94,40.02,39.91,39.93,42757.66016713092,18.3834,18.4202,18.3696,18.3788,42757.6602
2005-05-03 10:05:00,39.93,39.96,39.86,39.96,33844.01114206128,18.3788,18.3926,18.3465,18.3926,33844.0111
2005-05-03 10:10:00,39.96,40.01,39.92,39.98,46796.6573816156,18.3926,18.4156,18.3742,18.4018,46796.6574
2005-05-03 10:15:00,39.99,40.01,39.91,40.01,15598.885793871868,18.4064,18.4156,18.3696,18.4156,15598.8858
2005-05-03 10:20:00,40.01,40.01,39.86,39.86,46100.27855153204,18.4156,18.4156,18.3465,18.3465,46100.2786
2005-05-03 10:25:00,39.86,39.97,39.86,39.91,11002.785515320336,18.3465,18.3972,18.3465,18.3696,11002.7855
2005-05-03 10:30:00,39.91,39.99,39.83,39.9,29387.186629526463,18.3696,18.4064,18.3327,18.3649,29387.1866
2005-05-03 10:35:00,39.89,39.93,39.83,39.84,16991.643454038996,18.3603,18.3788,18.3327,18.3373,16991.6435
2005-05-03 10:40:00,39.83,39.9,39.83,39.9,20612.813370473537,18.3327,18.3649,18.3327,18.3649,20612.8134
2005-05-03 10:45:00,39.9,39.91,39.81,39.81,19359.33147632312,18.3649,18.3696,18.3235,18.3235,19359.3315
2005-05-03 10:50:00,39.81,39.86,39.81,39.83,34679.66573816156,18.3235,18.3465,18.3235,18.3327,34679.6657
2005-05-03 10:55:00,39.81,39.88,39.81,39.87,42479.108635097495,18.3235,18.3557,18.3235,18.3511,42479.1086
2005-05-03 11:00:00,39.88,39.88,39.67,39.71,29387.186629526463,18.3557,18.3557,18.2591,18.2775,29387.1866
2005-05-03 11:05:00,39.71,39.83,39.71,39.78,33983.28690807799,18.2775,18.3327,18.2775,18.3097,33983.2869
2005-05-03 11:10:00,39.73,39.77,39.71,39.77,19916.43454038997,18.2867,18.3051,18.2775,18.3051,19916.4345
2005-05-03 11:15:00,39.76,39.84,39.72,39.84,310445.6824512535,18.3005,18.3373,18.2821,18.3373,310445.6825
2005-05-03 11:20:00,39.88,39.9,39.82,39.85,21866.29526462396,18.3557,18.3649,18.3281,18.3419,21866.2953
2005-05-03 11:25:00,39.78,39.95,39.78,39.93,46239.55431754875,18.3097,18.388,18.3097,18.3788,46239.5543
2005-05-03 11:30:00,39.95,39.95,39.86,39.86,14484.679665738162,18.388,18.388,18.3465,18.3465,14484.6797
2005-05-03 11:35:00,39.87,39.91,39.86,39.88,5710.306406685237,18.3511,18.3696,18.3465,18.3557,5710.3064
2005-05-03 11:40:00,39.88,39.93,39.87,39.93,37186.6295264624,18.3557,18.3788,18.3511,18.3788,37186.6295
2005-05-03 11:45:00,39.93,39.93,39.9,39.9,17688.022284122562,18.3788,18.3788,18.3649,18.3649,17688.0223
2005-05-03 11:50:00,39.9,39.92,39.86,39.88,8495.821727019498,18.3649,18.3742,18.3465,18.3557,8495.8217
2005-05-03 11:55:00,39.87,39.88,39.85,39.88,23259.05292479109,18.3511,18.3557,18.3419,18.3557,23259.0529
2005-05-03 12:00:00,39.89,39.89,39.83,39.86,24791.08635097493,18.3603,18.3603,18.3327,18.3465,24791.0864
2005-05-03 12:05:00,39.87,39.87,39.85,39.85,22423.398328690808,18.3511,18.3511,18.3419,18.3419,22423.3983
2005-05-03 12:10:00,39.85,39.85,39.81,39.81,28412.25626740948,18.3419,18.3419,18.3235,18.3235,28412.2563
2005-05-03 12:15:00,39.81,39.81,39.78,39.79,7799.442896935933,18.3235,18.3235,18.3097,18.3143,7799.4429
2005-05-03 12:20:00,39.79,39.79,39.76,39.77,19359.33147632312,18.3143,18.3143,18.3005,18.3051,19359.3315
2005-05-03 12:25:00,39.77,39.78,39.74,39.75,41643.45403899722,18.3051,18.3097,18.2913,18.2959,41643.454
2005-05-03 12:30:00,39.76,39.76,39.72,39.72,27994.42896935933,18.3005,18.3005,18.2821,18.2821,27994.429
2005-05-03 12:35:00,39.72,39.75,39.71,39.73,13370.473537604455,18.2821,18.2959,18.2775,18.2867,13370.4735
2005-05-03 12:40:00,39.71,39.74,39.67,39.71,33147.632311977715,18.2775,18.2913,18.2591,18.2775,33147.6323
2005-05-03 12:45:00,39.71,39.72,39.69,39.69,10445.682451253482,18.2775,18.2821,18.2683,18.2683,10445.6825
2005-05-03 12:50:00,39.69,39.7,39.68,39.7,21448.46796657382,18.2683,18.2729,18.2637,18.2729,21448.468
2005-05-03 12:55:00,39.7,39.7,39.66,39.66,24791.08635097493,18.2729,18.2729,18.2545,18.2545,24791.0864
2005-05-03 13:00:00,39.64,39.71,39.63,39.64,27437.32590529248,18.2453,18.2775,18.2407,18.2453,27437.3259
2005-05-03 13:05:00,39.65,39.67,39.64,39.67,14066.852367688023,18.2499,18.2591,18.2453,18.2591,14066.8524
2005-05-03 13:10:00,39.66,39.69,39.66,39.67,26880.22284122563,18.2545,18.2683,18.2545,18.2591,26880.2228
2005-05-03 13:15:00,39.68,39.68,39.67,39.68,5849.58217270195,18.2637,18.2637,18.2591,18.2637,5849.5822
2005-05-03 13:20:00,39.67,39.67,39.64,39.66,26740.947075208915,18.2591,18.2591,18.2453,18.2545,26740.9471
2005-05-03 13:25:00,39.68,39.68,39.66,39.67,8356.545961002786,18.2637,18.2637,18.2545,18.2591,8356.546
2005-05-03 13:30:00,39.67,39.68,39.67,39.68,22980.501392757666,18.2591,18.2637,18.2591,18.2637,22980.5014
2005-05-03 13:35:00,39.67,39.68,39.65,39.67,28551.532033426185,18.2591,18.2637,18.2499,18.2591,28551.532
2005-05-03 13:40:00,39.66,39.68,39.66,39.66,19220.05571030641,18.2545,18.2637,18.2545,18.2545,19220.0557
2005-05-03 13:45:00,39.66,39.66,39.64,39.65,12395.543175487466,18.2545,18.2545,18.2453,18.2499,12395.5432
2005-05-03 13:50:00,39.65,39.66,39.64,39.66,22562.674094707523,18.2499,18.2545,18.2453,18.2545,22562.6741
2005-05-03 13:55:00,39.68,39.71,39.67,39.68,4038.99721448468,18.2637,18.2775,18.2591,18.2637,4038.9972
2005-05-03 14:00:00,39.69,39.69,39.66,39.66,3621.169916434541,18.2683,18.2683,18.2545,18.2545,3621.1699
2005-05-03 14:05:00,39.66,39.68,39.65,39.67,9052.924791086352,18.2545,18.2637,18.2499,18.2591,9052.9248
2005-05-03 14:10:00,39.67,39.75,39.64,39.75,24094.707520891367,18.2591,18.2959,18.2453,18.2959,24094.7075
2005-05-03 14:15:00,39.75,39.83,39.64,39.64,32869.08077994429,18.2959,18.3327,18.2453,18.2453,32869.0808
2005-05-03 14:20:00,39.65,39.76,39.63,39.74,31197.771587743733,18.2499,18.3005,18.2407,18.2913,31197.7716
2005-05-03 14:25:00,39.74,39.81,39.68,39.68,23259.05292479109,18.2913,18.3235,18.2637,18.2637,23259.0529
2005-05-03 14:30:00,39.7,39.85,39.7,39.85,32033.42618384401,18.2729,18.3419,18.2729,18.3419,32033.4262
2005-05-03 14:35:00,39.85,39.98,39.85,39.92,43593.3147632312,18.3419,18.4018,18.3419,18.3742,43593.3148
2005-05-03 14:40:00,39.92,39.92,39.71,39.81,68105.84958217271,18.3742,18.3742,18.2775,18.3235,68105.8496
2005-05-03 14:45:00,39.81,39.85,39.73,39.73,58217.27019498608,18.3235,18.3419,18.2867,18.2867,58217.2702
2005-05-03 14:50:00,39.76,39.78,39.69,39.78,26462.395543175488,18.3005,18.3097,18.2683,18.3097,26462.3955
2005-05-03 14:55:00,39.81,39.83,39.78,39.82,36768.802228412256,18.3235,18.3327,18.3097,18.3281,36768.8022
2005-05-03 15:00:00,39.81,39.83,39.72,39.72,44568.24512534819,18.3235,18.3327,18.2821,18.2821,44568.2451
2005-05-03 15:05:00,39.72,39.72,39.48,39.55,58913.64902506965,18.2821,18.2821,18.1716,18.2039,58913.649
2005-05-03 15:10:00,39.55,39.64,39.51,39.61,26462.395543175488,18.2039,18.2453,18.1854,18.2315,26462.3955
2005-05-03 15:15:00,39.6,39.61,39.53,39.6,31476.32311977716,18.2269,18.2315,18.1946,18.2269,31476.3231
2005-05-03 15:20:00,39.59,39.72,39.57,39.64,30083.56545961003,18.2223,18.2821,18.2131,18.2453,30083.5655
2005-05-03 15:25:00,39.61,39.7,39.61,39.7,24373.2590529248,18.2315,18.2729,18.2315,18.2729,24373.2591
2005-05-03 15:30:00,39.71,39.71,39.63,39.63,49025.06963788301,18.2775,18.2775,18.2407,18.2407,49025.0696
2005-05-03 15:35:00,39.63,39.65,39.56,39.6,42896.93593314764,18.2407,18.2499,18.2085,18.2269,42896.9359
2005-05-03 15:40:00,39.6,39.64,39.58,39.64,57103.06406685237,18.2269,18.2453,18.2177,18.2453,57103.0641
2005-05-03 15:45:00,39.64,39.71,39.63,39.71,102089.1364902507,18.2453,18.2775,18.2407,18.2775,102089.1365
2005-05-03 15:50:00,39.69,39.69,39.6,39.63,26880.22284122563,18.2683,18.2683,18.2269,18.2407,26880.2228
2005-05-03 15:55:00,39.62,39.96,39.55,39.78,95125.34818941505,18.2361,18.3926,18.2039,18.3097,95125.3482
2005-05-04 09:30:00,39.99,40.0,39.87,39.91,36768.802228412256,18.4064,18.411,18.3511,18.3696,36768.8022
2005-05-04 09:35:00,39.91,39.99,39.89,39.99,15320.33426183844,18.3696,18.4064,18.3603,18.4064,15320.3343
2005-05-04 09:40:00,40.0,40.02,39.86,39.89,26740.947075208915,18.411,18.4202,18.3465,18.3603,26740.9471
2005-05-04 09:45:00,39.88,39.99,39.83,39.95,22841.225626740947,18.3557,18.4064,18.3327,18.388,22841.2256
2005-05-04 09:50:00,39.95,39.96,39.85,39.86,20334.26183844012,18.388,18.3926,18.3419,18.3465,20334.2618
2005-05-04 09:55:00,39.87,39.97,39.87,39.88,25905.29247910864,18.3511,18.3972,18.3511,18.3557,25905.2925
2005-05-04 10:00:00,39.86,39.96,39.73,39.91,61281.337047353765,18.3465,18.3926,18.2867,18.3696,61281.337
2005-05-04 10:05:00,39.91,39.91,39.82,39.91,64345.40389972145,18.3696,18.3696,18.3281,18.3696,64345.4039
2005-05-04 10:10:00,39.91,39.98,39.88,39.91,52924.791086350975,18.3696,18.4018,18.3557,18.3696,52924.7911
2005-05-04 10:15:00,39.91,39.97,39.86,39.88,24233.98328690808,18.3696,18.3972,18.3465,18.3557,24233.9833
2005-05-04 10:20:00,39.88,40.05,39.83,39.92,40529.24791086351,18.3557,18.434,18.3327,18.3742,40529.2479
2005-05-04 10:25:00,39.91,40.0,39.86,39.94,25348.189415041783,18.3696,18.411,18.3465,18.3834,25348.1894
2005-05-04 10:30:00,39.98,40.11,39.98,40.07,30362.116991643456,18.4018,18.4616,18.4018,18.4432,30362.117
2005-05-04 10:35:00,40.08,40.16,40.08,40.12,27437.32590529248,18.4478,18.4846,18.4478,18.4662,27437.3259
2005-05-04 10:40:00,40.09,40.09,39.97,39.98,16016.713091922007,18.4524,18.4524,18.3972,18.4018,16016.7131
2005-05-04 10:45:00,39.99,39.99,39.89,39.94,40111.420612813374,18.4064,18.4064,18.3603,18.3834,40111.4206
2005-05-04 10:50:00,39.94,40.01,39.89,40.0,10724.23398328691,18.3834,18.4156,18.3603,18.411,10724.234
2005-05-04 10:55:00,40.0,40.16,39.97,39.97,46935.93314763231,18.411,18.4846,18.3972,18.3972,46935.9331
2005-05-04 11:00:00,39.97,40.09,39.97,40.04,26044.56824512535,18.3972,18.4524,18.3972,18.4294,26044.5682
2005-05-04 11:05:00,40.04,40.1,40.04,40.08,20752.089136490253,18.4294,18.457,18.4294,18.4478,20752.0891
2005-05-04 11:10:00,40.08,40.09,40.01,40.01,24512.534818941505,18.4478,18.4524,18.4156,18.4156,24512.5348
2005-05-04 11:15:00,40.03,40.17,40.03,40.13,21587.74373259053,18.4248,18.4892,18.4248,18.4708,21587.7437
2005-05-04 11:20:00,40.13,40.13,40.06,40.07,33565.45961002786,18.4708,18.4708,18.4386,18.4432,33565.4596
2005-05-04 11:25:00,40.09,40.15,40.05,40.11,31476.32311977716,18.4524,18.48,18.434,18.4616,31476.3231
2005-05-04 11:30:00,40.12,40.12,40.03,40.04,39136.490250696384,18.4662,18.4662,18.4248,18.4294,39136.4903
2005-05-04 11:35:00,40.03,40.05,40.02,40.05,21030.64066852368,18.4248,18.434,18.4202,18.434,21030.6407
2005-05-04 11:40:00,40.06,40.14,40.06,40.14,14484.679665738162,18.4386,18.4754,18.4386,18.4754,14484.6797
2005-05-04 11:45:00,40.13,40.14,40.06,40.1,27158.774373259053,18.4708,18.4754,18.4386,18.457,27158.7744
2005-05-04 11:50:00,40.1,40.1,40.01,40.02,13370.473537604455,18.457,18.457,18.4156,18.4202,13370.4735
2005-05-04 11:55:00,40.02,40.02,39.94,39.98,3760.4456824512536,18.4202,18.4202,18.3834,18.4018,3760.4457
2005-05-04 12:00:00,39.99,40.0,39.92,39.93,15181.058495821728,18.4064,18.411,18.3742,18.3788,15181.0585
2005-05-04 12:05:00,39.93,40.01,39.93,39.94,16852.367688022285,18.3788,18.4156,18.3788,18.3834,16852.3677
2005-05-04 12:10:00,39.92,39.93,39.91,39.92,4456.824512534819,18.3742,18.3788,18.3696,18.3742,4456.8245
2005-05-04 12:15:00,39.91,39.99,39.9,39.97,8077.994428969359,18.3696,18.4064,18.3649,18.3972,8077.9944
2005-05-04 12:20:00,39.95,40.01,39.91,39.96,10724.23398328691,18.388,18.4156,18.3696,18.3926,10724.234
2005-05-04 12:25:00,39.96,39.99,39.96,39.96,2228.4122562674097,18.3926,18.4064,18.3926,18.3926,2228.4123
2005-05-04 12:30:00,39.96,40.04,39.96,40.01,5849.58217270195,18.3926,18.4294,18.3926,18.4156,5849.5822
2005-05-04 12:35:00,39.99,40.06,39.99,40.04,4317.548746518106,18.4064,18.4386,18.4064,18.4294,4317.5487
2005-05-04 12:40:00,40.04,40.1,40.04,40.06,6545.961002785516,18.4294,18.457,18.4294,18.4386,6545.961
2005-05-04 12:45:00,40.05,40.06,40.04,40.05,5849.58217270195,18.434,18.4386,18.4294,18.434,5849.5822
2005-05-04 12:50:00,40.05,40.13,40.05,40.07,18662.952646239555,18.434,18.4708,18.434,18.4432,18662.9526
2005-05-04 12:55:00,40.06,40.11,40.01,40.11,15320.33426183844,18.4386,18.4616,18.4156,18.4616,15320.3343
2005-05-04 13:00:00,40.11,40.12,40.06,40.06,16155.98885793872,18.4616,18.4662,18.4386,18.4386,16155.9889
2005-05-04 13:05:00,40.04,40.09,40.04,40.08,9610.027855153205,18.4294,18.4524,18.4294,18.4478,9610.0279
2005-05-04 13:10:00,40.07,40.07,40.01,40.06,9470.752089136491,18.4432,18.4432,18.4156,18.4386,9470.7521
2005-05-04 13:15:00,40.07,40.09,40.04,40.04,10306.406685236769,18.4432,18.4524,18.4294,18.4294,10306.4067
2005-05-04 13:20:00,40.04,40.04,40.02,40.04,12813.370473537603,18.4294,18.4294,18.4202,18.4294,12813.3705
2005-05-04 13:25:00,40.05,40.06,40.05,40.06,5710.306406685237,18.434,18.4386,18.434,18.4386,5710.3064
2005-05-04 13:30:00,40.05,40.06,39.97,39.98,12116.99164345404,18.434,18.4386,18.3972,18.4018,12116.9916
2005-05-04 13:35:00,39.99,40.0,39.95,39.98,12395.543175487466,18.4064,18.411,18.388,18.4018,12395.5432
2005-05-04 13:40:00,39.99,40.05,39.99,40.05,9749.303621169916,18.4064,18.434,18.4064,18.434,9749.3036
2005-05-04 13:45:00,40.05,40.09,40.04,40.08,5849.58217270195,18.434,18.4524,18.4294,18.4478,5849.5822
2005-05-04 13:50:00,40.09,40.16,40.02,40.15,44289.69359331477,18.4524,18.4846,18.4202,18.48,44289.6936
2005-05-04 13:55:00,40.15,40.16,40.12,40.14,13649.025069637884,18.48,18.4846,18.4662,18.4754,13649.0251
2005-05-04 14:00:00,40.14,40.15,40.05,40.14,100696.37883008356,18.4754,18.48,18.434,18.4754,100696.3788
2005-05-04 14:05:00,40.13,40.13,40.08,40.09,11420.612813370471,18.4708,18.4708,18.4478,18.4524,11420.6128
2005-05-04 14:10:00,40.08,40.1,40.08,40.08,10584.958217270196,18.4478,18.457,18.4478,18.4478,10584.9582
2005-05-04 14:15:00,40.08,40.14,40.08,40.13,33565.45961002786,18.4478,18.4754,18.4478,18.4708,33565.4596
2005-05-04 14:20:00,40.13,40.14,40.05,40.07,16295.264623955432,18.4708,18.4754,18.434,18.4432,16295.2646
2005-05-04 14:25:00,40.07,40.09,40.05,40.08,7799.442896935933,18.4432,18.4524,18.434,18.4478,7799.4429
2005-05-04 14:30:00,40.09,40.09,40.05,40.09,5988.857938718664,18.4524,18.4524,18.434,18.4524,5988.8579
2005-05-04 14:35:00,40.09,40.09,40.08,40.08,2228.4122562674097,18.4524,18.4524,18.4478,18.4478,2228.4123
2005-05-04 14:40:00,40.07,40.12,40.06,40.06,18384.401114206128,18.4432,18.4662,18.4386,18.4386,18384.4011
2005-05-04 14:45:00,40.06,40.08,40.03,40.03,25348.189415041783,18.4386,18.4478,18.4248,18.4248,25348.1894
2005-05-04 14:50:00,40.04,40.06,40.02,40.06,37743.73259052925,18.4294,18.4386,18.4202,18.4386,37743.7326
2005-05-04 14:55:00,40.08,40.16,40.06,40.14,12952.64623955432,18.4478,18.4846,18.4386,18.4754,12952.6462
2005-05-04 15:00:00,40.16,40.16,40.04,40.04,18384.401114206128,18.4846,18.4846,18.4294,18.4294,18384.4011
2005-05-04 15:05:00,40.04,40.1,40.04,40.09,9192.200557103064,18.4294,18.457,18.4294,18.4524,9192.2006
2005-05-04 15:10:00,40.08,40.15,40.06,40.15,40250.696378830085,18.4478,18.48,18.4386,18.48,40250.6964
2005-05-04 15:15:00,40.16,40.19,40.13,40.13,41504.178272980505,18.4846,18.4984,18.4708,18.4708,41504.1783
2005-05-04 15:20:00,40.14,40.14,40.11,40.14,49303.621169916434,18.4754,18.4754,18.4616,18.4754,49303.6212
2005-05-04 15:25:00,40.14,40.19,40.14,40.16,17966.57381615599,18.4754,18.4984,18.4754,18.4846,17966.5738
2005-05-04 15:30:00,40.16,40.34,40.16,40.33,82729.80501392759,18.4846,18.5675,18.4846,18.5629,82729.805
2005-05-04 15:35:00,40.33,40.39,40.31,40.39,92757.66016713092,18.5629,18.5905,18.5537,18.5905,92757.6602
2005-05-04 15:40:00,40.39,40.39,40.28,40.28,109052.92479108636,18.5905,18.5905,18.5399,18.5399,109052.9248
2005-05-04 15:45:00,40.27,40.27,40.12,40.14,86072.4233983287,18.5352,18.5352,18.4662,18.4754,86072.4234
2005-05-04 15:50:00,40.14,40.16,40.07,40.07,103760.44568245126,18.4754,18.4846,18.4432,18.4432,103760.4457
2005-05-04 15:55:00,40.07,40.12,40.07,40.12,99164.34540389972,18.4432,18.4662,18.4432,18.4662,99164.3454
2005-05-05 09:30:00,40.21,40.21,40.11,40.11,14623.955431754875,18.5076,18.5076,18.4616,18.4616,14623.9554
2005-05-05 09:35:00,40.14,40.15,39.98,39.98,13370.473537604455,18.4754,18.48,18.4018,18.4018,13370.4735
2005-05-05 09:40:00,39.99,40.1,39.96,40.0,13091.922005571032,18.4064,18.457,18.3926,18.411,13091.922
2005-05-05 09:45:00,40.01,40.06,39.99,40.06,34818.94150417828,18.4156,18.4386,18.4064,18.4386,34818.9415
2005-05-05 09:50:00,40.06,40.08,40.01,40.04,9749.303621169916,18.4386,18.4478,18.4156,18.4294,9749.3036
2005-05-05 09:55:00,40.03,40.11,40.01,40.04,23259.05292479109,18.4248,18.4616,18.4156,18.4294,23259.0529
2005-05-05 10:00:00,40.04,40.17,40.02,40.15,54735.37604456825,18.4294,18.4892,18.4202,18.48,54735.376
2005-05-05 10:05:00,40.15,40.16,40.11,40.14,22701.949860724235,18.48,18.4846,18.4616,18.4754,22701.9499
2005-05-05 10:10:00,40.14,40.14,40.11,40.12,10306.406685236769,18.4754,18.4754,18.4616,18.4662,10306.4067
2005-05-05 10:15:00,40.12,40.14,40.06,40.07,16573.816155988858,18.4662,18.4754,18.4386,18.4432,16573.8162
2005-05-05 10:20:00,40.03,40.16,40.03,40.14,14902.506963788304,18.4248,18.4846,18.4248,18.4754,14902.507
2005-05-05 10:25:00,40.14,40.14,40.11,40.11,10584.958217270196,18.4754,18.4754,18.4616,18.4616,10584.9582
2005-05-05 10:30:00,40.11,40.16,40.11,40.16,13231.197771587744,18.4616,18.4846,18.4616,18.4846,13231.1978
2005-05-05 10:35:00,40.16,40.19,40.15,40.15,8774.373259052925,18.4846,18.4984,18.48,18.48,8774.3733
2005-05-05 10:40:00,40.15,40.17,40.14,40.17,13649.025069637884,18.48,18.4892,18.4754,18.4892,13649.0251
2005-05-05 10:45:00,40.17,40.17,40.09,40.09,9749.303621169916,18.4892,18.4892,18.4524,18.4524,9749.3036
2005-05-05 10:50:00,40.09,40.15,40.09,40.14,11002.785515320336,18.4524,18.48,18.4524,18.4754,11002.7855
2005-05-05 10:55:00,40.14,40.14,40.09,40.12,15877.437325905294,18.4754,18.4754,18.4524,18.4662,15877.4373
2005-05-05 11:00:00,40.12,40.12,40.08,40.12,6128.133704735376,18.4662,18.4662,18.4478,18.4662,6128.1337
2005-05-05 11:05:00,40.13,40.14,40.11,40.13,25348.189415041783,18.4708,18.4754,18.4616,18.4708,25348.1894
2005-05-05 11:10:00,40.14,40.14,40.11,40.14,79247.91086350975,18.4754,18.4754,18.4616,18.4754,79247.9109
2005-05-05 11:15:00,40.15,40.15,40.11,40.13,4317.548746518106,18.48,18.48,18.4616,18.4708,4317.5487
2005-05-05 11:20:00,40.14,40.15,40.13,40.13,8774.373259052925,18.4754,18.48,18.4708,18.4708,8774.3733
2005-05-05 11:25:00,40.13,40.13,40.11,40.13,6545.961002785516,18.4708,18.4708,18.4616,18.4708,6545.961
2005-05-05 11:30:00,40.14,40.14,40.12,40.12,17409.47075208914,18.4754,18.4754,18.4662,18.4662,17409.4708
2005-05-05 11:35:00,40.11,40.14,40.11,40.13,20473.537604456826,18.4616,18.4754,18.4616,18.4708,20473.5376
2005-05-05 11:40:00,40.12,40.14,40.11,40.14,8217.270194986073,18.4662,18.4754,18.4616,18.4754,8217.2702
2005-05-05 11:45:00,40.14,40.14,40.12,40.14,8356.545961002786,18.4754,18.4754,18.4662,18.4754,8356.546
2005-05-05 11:50:00,40.13,40.14,40.12,40.13,17548.74651810585,18.4708,18.4754,18.4662,18.4708,17548.7465
2005-05-05 11:55:00,40.12,40.14,40.11,40.14,19359.33147632312,18.4662,18.4754,18.4616,18.4754,19359.3315
2005-05-05 12:00:00,40.14,40.14,40.11,40.11,10584.958217270196,18.4754,18.4754,18.4616,18.4616,10584.9582
2005-05-05 12:05:00,40.11,40.13,40.11,40.11,10167.130919220055,18.4616,18.4708,18.4616,18.4616,10167.1309
2005-05-05 12:10:00,40.11,40.13,40.11,40.13,10724.23398328691,18.4616,18.4708,18.4616,18.4708,10724.234
2005-05-05 12:15:00,40.11,40.14,40.11,40.14,12952.64623955432,18.4616,18.4754,18.4616,18.4754,12952.6462
2005-05-05 12:20:00,40.14,40.14,40.13,40.13,7799.442896935933,18.4754,18.4754,18.4708,18.4708,7799.4429
2005-05-05 12:25:00,40.12,40.14,40.11,40.11,14484.679665738162,18.4662,18.4754,18.4616,18.4616,14484.6797
2005-05-05 12:30:00,40.12,40.13,40.11,40.11,6824.512534818942,18.4662,18.4708,18.4616,18.4616,6824.5125
2005-05-05 12:35:00,40.14,40.14,40.02,40.02,28133.704735376046,18.4754,18.4754,18.4202,18.4202,28133.7047
2005-05-05 12:40:00,40.04,40.09,40.03,40.05,18245.125348189416,18.4294,18.4524,18.4248,18.434,18245.1253
2005-05-05 12:45:00,40.06,40.08,40.02,40.05,22423.398328690808,18.4386,18.4478,18.4202,18.434,22423.3983
2005-05-05 12:50:00,40.03,40.14,40.03,40.1,39972.14484679666,18.4248,18.4754,18.4248,18.457,39972.1448
2005-05-05 12:55:00,40.09,40.09,39.91,39.93,36768.802228412256,18.4524,18.4524,18.3696,18.3788,36768.8022
2005-05-05 13:00:00,39.93,40.0,39.87,39.95,38579.38718662953,18.3788,18.411,18.3511,18.388,38579.3872
2005-05-05 13:05:00,39.94,39.96,39.91,39.94,25208.91364902507,18.3834,18.3926,18.3696,18.3834,25208.9136
2005-05-05 13:10:00,39.94,39.94,39.9,39.91,18941.504178272982,18.3834,18.3834,18.3649,18.3696,18941.5042
2005-05-05 13:15:00,39.9,39.94,39.83,39.83,24373.2590529248,18.3649,18.3834,18.3327,18.3327,24373.2591
2005-05-05 13:20:00,39.81,39.92,39.79,39.91,15738.16155988858,18.3235,18.3742,18.3143,18.3696,15738.1616
2005-05-05 13:25:00,39.91,39.95,39.88,39.95,7938.718662952647,18.3696,18.388,18.3557,18.388,7938.7187
2005-05-05 13:30:00,39.95,39.95,39.87,39.95,17966.57381615599,18.388,18.388,18.3511,18.388,17966.5738
2005-05-05 13:35:00,39.95,39.99,39.91,39.94,13788.300835654596,18.388,18.4064,18.3696,18.3834,13788.3008
2005-05-05 13:40:00,39.95,39.95,39.86,39.89,18245.125348189416,18.388,18.388,18.3465,18.3603,18245.1253
2005-05-05 13:45:00,39.88,39.98,39.8,39.92,25626.74094707521,18.3557,18.4018,18.3189,18.3742,25626.7409
2005-05-05 13:50:00,39.92,39.99,39.91,39.93,27855.15320334262,18.3742,18.4064,18.3696,18.3788,27855.1532
2005-05-05 13:55:00,39.94,39.94,39.86,39.88,16713.091922005573,18.3834,18.3834,18.3465,18.3557,16713.0919
2005-05-05 14:00:00,39.88,39.9,39.83,39.89,17270.194986072423,18.3557,18.3649,18.3327,18.3603,17270.195
2005-05-05 14:05:00,39.88,39.91,39.83,39.84,13370.473537604455,18.3557,18.3696,18.3327,18.3373,13370.4735
2005-05-05 14:10:00,39.85,39.91,39.85,39.88,30362.116991643456,18.3419,18.3696,18.3419,18.3557,30362.117
2005-05-05 14:15:00,39.88,39.92,39.87,39.87,18245.125348189416,18.3557,18.3742,18.3511,18.3511,18245.1253
2005-05-05 14:20:00,39.88,39.88,39.79,39.83,17548.74651810585,18.3557,18.3557,18.3143,18.3327,17548.7465
2005-05-05 14:25:00,39.83,39.86,39.78,39.78,11142.061281337048,18.3327,18.3465,18.3097,18.3097,11142.0613
2005-05-05 14:30:00,39.78,39.83,39.72,39.72,33147.632311977715,18.3097,18.3327,18.2821,18.2821,33147.6323
2005-05-05 14:35:00,39.72,39.77,39.68,39.73,34540.38997214485,18.2821,18.3051,18.2637,18.2867,34540.39
2005-05-05 14:40:00,39.73,39.76,39.69,39.69,45821.72701949861,18.2867,18.3005,18.2683,18.2683,45821.727
2005-05-05 14:45:00,39.69,39.73,39.68,39.73,31058.49582172702,18.2683,18.2867,18.2637,18.2867,31058.4958
2005-05-05 14:50:00,39.73,39.75,39.68,39.68,40947.07520891365,18.2867,18.2959,18.2637,18.2637,40947.0752
2005-05-05 14:55:00,39.69,39.7,39.66,39.66,32590.529247910865,18.2683,18.2729,18.2545,18.2545,32590.5292
2005-05-05 15:00:00,39.64,39.66,39.6,39.65,55292.4791086351,18.2453,18.2545,18.2269,18.2499,55292.4791
2005-05-05 15:05:00,39.65,39.69,39.61,39.63,20752.089136490253,18.2499,18.2683,18.2315,18.2407,20752.0891
2005-05-05 15:10:00,39.63,39.76,39.63,39.73,34261.83844011142,18.2407,18.3005,18.2407,18.2867,34261.8384
2005-05-05 15:15:00,39.71,39.78,39.71,39.76,15738.16155988858,18.2775,18.3097,18.2775,18.3005,15738.1616
2005-05-05 15:20:00,39.76,39.8,39.72,39.8,26740.947075208915,18.3005,18.3189,18.2821,18.3189,26740.9471
2005-05-05 15:25:00,39.81,39.85,39.81,39.82,31058.49582172702,18.3235,18.3419,18.3235,18.3281,31058.4958
2005-05-05 15:30:00,39.81,39.85,39.81,39.83,28690.807799442897,18.3235,18.3419,18.3235,18.3327,28690.8078
2005-05-05 15:35:00,39.82,39.85,39.81,39.82,43036.21169916435,18.3281,18.3419,18.3235,18.3281,43036.2117
2005-05-05 15:40:00,39.83,39.85,39.81,39.83,35515.32033426184,18.3327,18.3419,18.3235,18.3327,35515.3203
2005-05-05 15:45:00,39.83,39.92,39.82,39.88,92618.3844011142,18.3327,18.3742,18.3281,18.3557,92618.3844
2005-05-05 15:50:00,39.88,39.91,39.83,39.83,52367.68802228413,18.3557,18.3696,18.3327,18.3327,52367.688
2005-05-05 15:55:00,39.83,39.86,39.81,39.83,111002.78551532034,18.3327,18.3465,18.3235,18.3327,111002.7855
2005-05-06 09:30:00,40.06,40.08,39.98,39.99,34958.21727019499,18.4386,18.4478,18.4018,18.4064,34958.2173
2005-05-06 09:35:00,39.96,40.14,39.94,40.12,23537.604456824512,18.3926,18.4754,18.3834,18.4662,23537.6045
2005-05-06 09:40:00,40.12,40.17,40.06,40.14,88022.28412256268,18.4662,18.4892,18.4386,18.4754,88022.2841
2005-05-06 09:45:00,40.11,40.14,40.1,40.11,47493.03621169917,18.4616,18.4754,18.457,18.4616,47493.0362
2005-05-06 09:50:00,40.09,40.19,40.09,40.14,65181.05849582173,18.4524,18.4984,18.4524,18.4754,65181.0585
2005-05-06 09:55:00,40.14,40.16,40.05,40.06,20473.537604456826,18.4754,18.4846,18.434,18.4386,20473.5376
2005-05-06 10:00:00,40.11,40.14,40.1,40.14,29805.013927576605,18.4616,18.4754,18.457,18.4754,29805.0139
2005-05-06 10:05:00,40.11,40.11,39.97,40.06,35236.76880222841,18.4616,18.4616,18.3972,18.4386,35236.7688
2005-05-06 10:10:00,40.06,40.1,40.01,40.06,77715.87743732591,18.4386,18.457,18.4156,18.4386,77715.8774
2005-05-06 10:15:00,40.06,40.11,40.06,40.07,18245.125348189416,18.4386,18.4616,18.4386,18.4432,18245.1253
2005-05-06 10:20:00,40.09,40.13,40.04,40.05,32033.42618384401,18.4524,18.4708,18.4294,18.434,32033.4262
2005-05-06 10:25:00,40.05,40.07,39.97,40.04,14066.852367688023,18.434,18.4432,18.3972,18.4294,14066.8524
2005-05-06 10:30:00,40.05,40.09,39.99,40.0,15459.610027855157,18.434,18.4524,18.4064,18.411,15459.61
2005-05-06 10:35:00,40.04,40.08,40.01,40.08,8356.545961002786,18.4294,18.4478,18.4156,18.4478,8356.546
2005-05-06 10:40:00,40.08,40.1,40.0,40.0,14623.955431754875,18.4478,18.457,18.411,18.411,14623.9554
2005-05-06 10:45:00,40.0,40.01,39.92,39.96,8913.649025069639,18.411,18.4156,18.3742,18.3926,8913.649
2005-05-06 10:50:00,39.96,40.09,39.96,40.08,26740.947075208915,18.3926,18.4524,18.3926,18.4478,26740.9471
2005-05-06 10:55:00,40.05,40.1,40.01,40.1,9331.476323119778,18.434,18.457,18.4156,18.457,9331.4763
2005-05-06 11:00:00,40.08,40.14,40.07,40.12,11838.440111420614,18.4478,18.4754,18.4432,18.4662,11838.4401
2005-05-06 11:05:00,40.11,40.11,40.06,40.06,11142.061281337048,18.4616,18.4616,18.4386,18.4386,11142.0613
2005-05-06 11:10:00,40.06,40.08,40.05,40.08,14206.128133704737,18.4386,18.4478,18.434,18.4478,14206.1281
2005-05-06 11:15:00,40.07,40.1,40.04,40.06,30919.22005571031,18.4432,18.457,18.4294,18.4386,30919.2201
2005-05-06 11:20:00,40.06,40.1,40.04,40.09,7103.064066852368,18.4386,18.457,18.4294,18.4524,7103.0641
2005-05-06 11:25:00,40.09,40.1,40.05,40.06,32033.42618384401,18.4524,18.457,18.434,18.4386,32033.4262
2005-05-06 11:30:00,40.03,40.16,40.02,40.14,26183.844011142064,18.4248,18.4846,18.4202,18.4754,26183.844
2005-05-06 11:35:00,40.14,40.16,40.09,40.11,30083.56545961003,18.4754,18.4846,18.4524,18.4616,30083.5655
2005-05-06 11:40:00,40.12,40.13,40.01,40.07,16713.091922005573,18.4662,18.4708,18.4156,18.4432,16713.0919
2005-05-06 11:45:00,40.06,40.08,40.04,40.06,13091.922005571032,18.4386,18.4478,18.4294,18.4386,13091.922
2005-05-06 11:50:00,40.06,40.09,40.06,40.06,8635.097493036212,18.4386,18.4524,18.4386,18.4386,8635.0975
2005-05-06 11:55:00,40.07,40.11,40.05,40.07,16991.643454038996,18.4432,18.4616,18.434,18.4432,16991.6435
2005-05-06 12:00:00,40.07,40.07,40.01,40.06,22562.674094707523,18.4432,18.4432,18.4156,18.4386,22562.6741
2005-05-06 12:05:00,40.06,40.09,40.04,40.05,12256.267409470753,18.4386,18.4524,18.4294,18.434,12256.2674
2005-05-06 12:10:00,40.05,40.1,40.03,40.04,9610.027855153205,18.434,18.457,18.4248,18.4294,9610.0279
2005-05-06 12:15:00,40.03,40.07,40.02,40.06,8913.649025069639,18.4248,18.4432,18.4202,18.4386,8913.649
2005-05-06 12:20:00,40.07,40.09,40.01,40.04,12674.094707520891,18.4432,18.4524,18.4156,18.4294,12674.0947
2005-05-06 12:25:00,40.04,40.09,40.04,40.09,10445.682451253482,18.4294,18.4524,18.4294,18.4524,10445.6825
2005-05-06 12:30:00,40.1,40.1,40.05,40.06,8495.821727019498,18.457,18.457,18.434,18.4386,8495.8217
2005-05-06 12:35:00,40.05,40.08,40.04,40.06,25487.4651810585,18.434,18.4478,18.4294,18.4386,25487.4652
2005-05-06 12:40:00,40.06,40.06,40.01,40.05,14763.231197771587,18.4386,18.4386,18.4156,18.434,14763.2312
2005-05-06 12:45:00,40.09,40.09,40.01,40.04,26740.947075208915,18.4524,18.4524,18.4156,18.4294,26740.9471
2005-05-06 12:50:00,40.04,40.09,40.04,40.09,35933.14763231198,18.4294,18.4524,18.4294,18.4524,35933.1476
2005-05-06 12:55:00,40.07,40.11,40.07,40.09,5710.306406685237,18.4432,18.4616,18.4432,18.4524,5710.3064
2005-05-06 13:00:00,40.09,40.11,40.07,40.11,5571.030640668524,18.4524,18.4616,18.4432,18.4616,5571.0306
2005-05-06 13:05:00,40.11,40.12,40.08,40.12,10167.130919220055,18.4616,18.4662,18.4478,18.4662,10167.1309
2005-05-06 13:10:00,40.12,40.12,40.06,40.11,9470.752089136491,18.4662,18.4662,18.4386,18.4616,9470.7521
2005-05-06 13:15:00,40.11,40.13,40.11,40.13,8635.097493036212,18.4616,18.4708,18.4616,18.4708,8635.0975
2005-05-06 13:20:00,40.12,40.13,40.1,40.12,18802.228412256267,18.4662,18.4708,18.457,18.4662,18802.2284
2005-05-06 13:25:00,40.13,40.17,40.13,40.14,40529.24791086351,18.4708,18.4892,18.4708,18.4754,40529.2479
2005-05-06 13:30:00,40.13,40.15,40.13,40.14,11002.785515320336,18.4708,18.48,18.4708,18.4754,11002.7855
2005-05-06 13:35:00,40.15,40.16,40.14,40.15,15598.885793871868,18.48,18.4846,18.4754,18.48,15598.8858
2005-05-06 13:40:00,40.15,40.16,40.11,40.11,21866.29526462396,18.48,18.4846,18.4616,18.4616,21866.2953
2005-05-06 13:45:00,40.11,40.16,40.11,40.16,11977.715877437327,18.4616,18.4846,18.4616,18.4846,11977.7159
2005-05-06 13:50:00,40.15,40.17,40.15,40.16,8635.097493036212,18.48,18.4892,18.48,18.4846,8635.0975
2005-05-06 13:55:00,40.17,40.17,40.12,40.14,49303.621169916434,18.4892,18.4892,18.4662,18.4754,49303.6212
2005-05-06 14:00:00,40.14,40.17,40.14,40.16,27019.49860724234,18.4754,18.4892,18.4754,18.4846,27019.4986
2005-05-06 14:05:00,40.16,40.17,40.16,40.16,23537.604456824512,18.4846,18.4892,18.4846,18.4846,23537.6045
2005-05-06 14:10:00,40.16,40.17,40.16,40.16,6685.236768802229,18.4846,18.4892,18.4846,18.4846,6685.2368
2005-05-06 14:15:00,40.17,40.19,40.15,40.18,42061.28133704736,18.4892,18.4984,18.48,18.4938,42061.2813
2005-05-06 14:20:00,40.18,40.18,40.14,40.16,8077.994428969359,18.4938,18.4938,18.4754,18.4846,8077.9944
2005-05-06 14:25:00,40.17,40.19,40.11,40.15,26462.395543175488,18.4892,18.4984,18.4616,18.48,26462.3955
2005-05-06 14:30:00,40.15,40.18,40.14,40.16,9749.303621169916,18.48,18.4938,18.4754,18.4846,9749.3036
2005-05-06 14:35:00,40.16,40.18,40.14,40.16,43314.76323119777,18.4846,18.4938,18.4754,18.4846,43314.7632
2005-05-06 14:40:00,40.16,40.19,40.14,40.16,40668.52367688023,18.4846,18.4984,18.4754,18.4846,40668.5237
2005-05-06 14:45:00,40.16,40.2,40.16,40.18,8495.821727019498,18.4846,18.503,18.4846,18.4938,8495.8217
2005-05-06 14:50:00,40.17,40.21,40.15,40.21,92200.55710306409,18.4892,18.5076,18.48,18.5076,92200.5571
2005-05-06 14:55:00,40.2,40.24,40.17,40.21,67130.91922005572,18.503,18.5214,18.4892,18.5076,67130.9192
2005-05-06 15:00:00,40.2,40.24,40.19,40.21,25208.91364902507,18.503,18.5214,18.4984,18.5076,25208.9136
2005-05-06 15:05:00,40.21,40.22,40.18,40.2,20055.710306406687,18.5076,18.5122,18.4938,18.503,20055.7103
2005-05-06 15:10:00,40.19,40.24,40.19,40.19,26880.22284122563,18.4984,18.5214,18.4984,18.4984,26880.2228
2005-05-06 15:15:00,40.19,40.24,40.19,40.23,15459.610027855157,18.4984,18.5214,18.4984,18.5168,15459.61
2005-05-06 15:20:00,40.23,40.23,40.16,40.19,36768.802228412256,18.5168,18.5168,18.4846,18.4984,36768.8022
2005-05-06 15:25:00,40.17,40.22,40.16,40.2,12256.267409470753,18.4892,18.5122,18.4846,18.503,12256.2674
2005-05-06 15:30:00,40.21,40.3,40.21,40.28,48467.96657381616,18.5076,18.5491,18.5076,18.5399,48467.9666
2005-05-06 15:35:00,40.28,40.29,40.24,40.27,43175.48746518106,18.5399,18.5445,18.5214,18.5352,43175.4875
2005-05-06 15:40:00,40.27,40.29,40.25,40.27,81197.77158774374,18.5352,18.5445,18.526,18.5352,81197.7716
2005-05-06 15:45:00,40.25,40.27,40.22,40.26,64345.40389972145,18.526,18.5352,18.5122,18.5306,64345.4039
2005-05-06 15:50:00,40.26,40.26,40.16,40.18,67409.47075208914,18.5306,18.5306,18.4846,18.4938,67409.4708
2005-05-06 15:55:00,40.17,40.18,40.1,40.11,67270.19498607243,18.4892,18.4938,18.457,18.4616,67270.195
2005-05-09 09:30:00,40.1,40.14,39.99,40.09,20752.089136490253,18.457,18.4754,18.4064,18.4524,20752.0891
2005-05-09 09:35:00,40.09,40.14,40.0,40.02,40250.696378830085,18.4524,18.4754,18.411,18.4202,40250.6964
2005-05-09 09:40:00,40.04,40.19,40.03,40.13,17548.74651810585,18.4294,18.4984,18.4248,18.4708,17548.7465
2005-05-09 09:45:00,40.1,40.12,40.06,40.06,40111.420612813374,18.457,18.4662,18.4386,18.4386,40111.4206
2005-05-09 09:50:00,40.03,40.06,40.03,40.04,6545.961002785516,18.4248,18.4386,18.4248,18.4294,6545.961
2005-05-09 09:55:00,40.05,40.05,39.96,39.99,43314.76323119777,18.434,18.434,18.3926,18.4064,43314.7632
2005-05-09 10:00:00,40.01,40.14,40.0,40.01,14623.955431754875,18.4156,18.4754,18.411,18.4156,14623.9554
2005-05-09 10:05:00,39.99,40.01,39.88,39.88,22284.122562674096,18.4064,18.4156,18.3557,18.3557,22284.1226
2005-05-09 10:10:00,39.88,39.98,39.87,39.92,32172.70194986073,18.3557,18.4018,18.3511,18.3742,32172.7019
2005-05-09 10:15:00,39.92,39.94,39.88,39.91,24791.08635097493,18.3742,18.3834,18.3557,18.3696,24791.0864
2005-05-09 10:20:00,39.88,40.01,39.88,40.01,24094.707520891367,18.3557,18.4156,18.3557,18.4156,24094.7075
2005-05-09 10:25:00,40.03,40.04,39.96,40.01,7938.718662952647,18.4248,18.4294,18.3926,18.4156,7938.7187
2005-05-09 10:30:00,40.01,40.01,39.98,40.0,5013.927576601672,18.4156,18.4156,18.4018,18.411,5013.9276
2005-05-09 10:35:00,40.01,40.07,40.01,40.06,22841.225626740947,18.4156,18.4432,18.4156,18.4386,22841.2256
2005-05-09 10:40:00,40.07,40.08,39.96,39.98,7938.718662952647,18.4432,18.4478,18.3926,18.4018,7938.7187
2005-05-09 10:45:00,39.98,40.04,39.94,40.03,12116.99164345404,18.4018,18.4294,18.3834,18.4248,12116.9916
2005-05-09 10:50:00,40.04,40.04,40.01,40.03,5013.927576601672,18.4294,18.4294,18.4156,18.4248,5013.9276
2005-05-09 10:55:00,40.03,40.05,39.96,39.97,20334.26183844012,18.4248,18.434,18.3926,18.3972,20334.2618
2005-05-09 11:00:00,39.98,40.0,39.94,39.99,15041.782729805014,18.4018,18.411,18.3834,18.4064,15041.7827
2005-05-09 11:05:00,40.01,40.04,39.97,40.04,18662.952646239555,18.4156,18.4294,18.3972,18.4294,18662.9526
2005-05-09 11:10:00,40.02,40.06,40.02,40.04,11699.1643454039,18.4202,18.4386,18.4202,18.4294,11699.1643
2005-05-09 11:15:00,40.03,40.04,39.98,40.01,10306.406685236769,18.4248,18.4294,18.4018,18.4156,10306.4067
2005-05-09 11:20:00,39.99,40.14,39.99,40.14,25626.74094707521,18.4064,18.4754,18.4064,18.4754,25626.7409
2005-05-09 11:25:00,40.13,40.16,40.12,40.15,10584.958217270196,18.4708,18.4846,18.4662,18.48,10584.9582
2005-05-09 11:30:00,40.16,40.22,40.14,40.22,15320.33426183844,18.4846,18.5122,18.4754,18.5122,15320.3343
2005-05-09 11:35:00,40.22,40.24,40.17,40.21,9331.476323119778,18.5122,18.5214,18.4892,18.5076,9331.4763
2005-05-09 11:40:00,40.22,40.3,40.22,40.25,8774.373259052925,18.5122,18.5491,18.5122,18.526,8774.3733
2005-05-09 11:45:00,40.27,40.31,40.26,40.29,9749.303621169916,18.5352,18.5537,18.5306,18.5445,9749.3036
2005-05-09 11:50:00,40.31,40.34,40.3,40.3,18384.401114206128,18.5537,18.5675,18.5491,18.5491,18384.4011
2005-05-09 11:55:00,40.3,40.31,40.27,40.29,12116.99164345404,18.5491,18.5537,18.5352,18.5445,12116.9916
2005-05-09 12:00:00,40.29,40.29,40.24,40.26,7799.442896935933,18.5445,18.5445,18.5214,18.5306,7799.4429
2005-05-09 12:05:00,40.27,40.44,40.25,40.39,30919.22005571031,18.5352,18.6135,18.526,18.5905,30919.2201
2005-05-09 12:10:00,40.37,40.43,40.37,40.42,16434.540389972146,18.5813,18.6089,18.5813,18.6043,16434.5404
2005-05-09 12:15:00,40.44,40.44,40.39,40.43,12256.267409470753,18.6135,18.6135,18.5905,18.6089,12256.2674
2005-05-09 12:20:00,40.42,40.43,40.39,40.42,22144.846796657384,18.6043,18.6089,18.5905,18.6043,22144.8468
2005-05-09 12:25:00,40.42,40.44,40.41,40.42,12116.99164345404,18.6043,18.6135,18.5997,18.6043,12116.9916
2005-05-09 12:30:00,40.42,40.43,40.39,40.39,21448.46796657382,18.6043,18.6089,18.5905,18.5905,21448.468
2005-05-09 12:35:00,40.39,40.39,40.31,40.32,28551.532033426185,18.5905,18.5905,18.5537,18.5583,28551.532
2005-05-09 12:40:00,40.32,40.39,40.29,40.39,22841.225626740947,18.5583,18.5905,18.5445,18.5905,22841.2256
2005-05-09 12:45:00,40.38,40.39,40.37,40.38,10167.130919220055,18.5859,18.5905,18.5813,18.5859,10167.1309
2005-05-09 12:50:00,40.37,40.39,40.37,40.37,16295.264623955432,18.5813,18.5905,18.5813,18.5813,16295.2646
2005-05-09 12:55:00,40.37,40.43,40.36,40.41,18802.228412256267,18.5813,18.6089,18.5767,18.5997,18802.2284
2005-05-09 13:00:00,40.42,40.42,40.34,40.34,19359.33147632312,18.6043,18.6043,18.5675,18.5675,19359.3315
2005-05-09 13:05:00,40.35,40.38,40.28,40.38,27994.42896935933,18.5721,18.5859,18.5399,18.5859,27994.429
2005-05-09 13:10:00,40.37,40.37,40.31,40.33,19498.60724233984,18.5813,18.5813,18.5537,18.5629,19498.6072
2005-05-09 13:15:00,40.33,40.36,40.33,40.35,20612.813370473537,18.5629,18.5767,18.5629,18.5721,20612.8134
2005-05-09 13:20:00,40.35,40.35,40.33,40.33,6128.133704735376,18.5721,18.5721,18.5629,18.5629,6128.1337
2005-05-09 13:25:00,40.33,40.34,40.32,40.34,17688.022284122562,18.5629,18.5675,18.5583,18.5675,17688.0223
2005-05-09 13:30:00,40.34,40.34,40.31,40.32,13649.025069637884,18.5675,18.5675,18.5537,18.5583,13649.0251
2005-05-09 13:35:00,40.33,40.5,40.33,40.49,55431.754874651815,18.5629,18.6411,18.5629,18.6365,55431.7549
2005-05-09 13:40:00,40.48,40.52,40.38,40.38,82869.0807799443,18.6319,18.6503,18.5859,18.5859,82869.0808
2005-05-09 13:45:00,40.39,40.42,40.37,40.39,18523.676880222843,18.5905,18.6043,18.5813,18.5905,18523.6769
2005-05-09 13:50:00,40.39,40.39,40.35,40.37,75905.29247910864,18.5905,18.5905,18.5721,18.5813,75905.2925
2005-05-09 13:55:00,40.39,40.42,40.37,40.39,110027.85515320336,18.5905,18.6043,18.5813,18.5905,110027.8552
2005-05-09 14:00:00,40.4,40.4,40.25,40.27,26044.56824512535,18.5951,18.5951,18.526,18.5352,26044.5682
2005-05-09 14:05:00,40.27,40.28,40.21,40.27,44568.24512534819,18.5352,18.5399,18.5076,18.5352,44568.2451
2005-05-09 14:10:00,40.24,40.27,40.18,40.2,8774.373259052925,18.5214,18.5352,18.4938,18.503,8774.3733
2005-05-09 14:15:00,40.19,40.2,40.15,40.17,19220.05571030641,18.4984,18.503,18.48,18.4892,19220.0557
2005-05-09 14:20:00,40.16,40.24,40.16,40.24,40250.696378830085,18.4846,18.5214,18.4846,18.5214,40250.6964
2005-05-09 14:25:00,40.28,40.29,40.21,40.22,73259.05292479109,18.5399,18.5445,18.5076,18.5122,73259.0529
2005-05-09 14:30:00,40.22,40.25,40.21,40.23,8495.821727019498,18.5122,18.526,18.5076,18.5168,8495.8217
2005-05-09 14:35:00,40.23,40.24,40.21,40.22,7381.615598885794,18.5168,18.5214,18.5076,18.5122,7381.6156
2005-05-09 14:40:00,40.22,40.22,40.21,40.22,3481.8941504178274,18.5122,18.5122,18.5076,18.5122,3481.8942
2005-05-09 14:45:00,40.22,40.22,40.21,40.22,15738.16155988858,18.5122,18.5122,18.5076,18.5122,15738.1616
2005-05-09 14:50:00,40.23,40.27,40.22,40.26,24373.2590529248,18.5168,18.5352,18.5122,18.5306,24373.2591
2005-05-09 14:55:00,40.27,40.29,40.21,40.22,27019.49860724234,18.5352,18.5445,18.5076,18.5122,27019.4986
2005-05-09 15:00:00,40.21,40.21,40.17,40.19,10863.50974930362,18.5076,18.5076,18.4892,18.4984,10863.5097
2005-05-09 15:05:00,40.19,40.2,40.1,40.11,38718.66295264624,18.4984,18.503,18.457,18.4616,38718.663
2005-05-09 15:10:00,40.08,40.14,40.06,40.13,26183.844011142064,18.4478,18.4754,18.4386,18.4708,26183.844
2005-05-09 15:15:00,40.13,40.19,40.12,40.16,9192.200557103064,18.4708,18.4984,18.4662,18.4846,9192.2006
2005-05-09 15:20:00,40.17,40.21,40.16,40.16,11977.715877437327,18.4892,18.5076,18.4846,18.4846,11977.7159
2005-05-09 15:25:00,40.15,40.2,40.12,40.2,20473.537604456826,18.48,18.503,18.4662,18.503,20473.5376
2005-05-09 15:30:00,40.21,40.26,40.21,40.24,27576.601671309192,18.5076,18.5306,18.5076,18.5214,27576.6017
2005-05-09 15:35:00,40.24,40.25,40.21,40.25,12952.64623955432,18.5214,18.526,18.5076,18.526,12952.6462
2005-05-09 15:40:00,40.26,40.27,40.24,40.27,33565.45961002786,18.5306,18.5352,18.5214,18.5352,33565.4596
2005-05-09 15:45:00,40.27,40.34,40.27,40.33,17688.022284122562,18.5352,18.5675,18.5352,18.5629,17688.0223
2005-05-09 15:50:00,40.32,40.39,40.3,40.39,18802.228412256267,18.5583,18.5905,18.5491,18.5905,18802.2284
2005-05-09 15:55:00,40.37,40.4,40.31,40.35,37743.73259052925,18.5813,18.5951,18.5537,18.5721,37743.7326
2005-05-10 09:30:00,39.96,39.99,39.74,39.78,55849.58217270195,18.3926,18.4064,18.2913,18.3097,55849.5822
2005-05-10 09:35:00,39.81,39.96,39.78,39.9,19220.05571030641,18.3235,18.3926,18.3097,18.3649,19220.0557
2005-05-10 09:40:00,39.94,39.96,39.9,39.96,22841.225626740947,18.3834,18.3926,18.3649,18.3926,22841.2256
2005-05-10 09:45:00,39.99,39.99,39.92,39.96,77715.87743732591,18.4064,18.4064,18.3742,18.3926,77715.8774
2005-05-10 09:50:00,39.96,40.08,39.96,40.06,22980.501392757666,18.3926,18.4478,18.3926,18.4386,22980.5014
2005-05-10 09:55:00,40.1,40.1,39.92,39.95,28412.25626740948,18.457,18.457,18.3742,18.388,28412.2563
2005-05-10 10:00:00,39.96,40.02,39.92,39.99,27158.774373259053,18.3926,18.4202,18.3742,18.4064,27158.7744
2005-05-10 10:05:00,40.01,40.04,39.99,40.0,67966.57381615599,18.4156,18.4294,18.4064,18.411,67966.5738
2005-05-10 10:10:00,40.0,40.05,39.97,40.05,11977.715877437327,18.411,18.434,18.3972,18.434,11977.7159
2005-05-10 10:15:00,40.04,40.06,40.01,40.04,47214.484679665744,18.4294,18.4386,18.4156,18.4294,47214.4847
2005-05-10 10:20:00,40.04,40.05,40.01,40.01,13649.025069637884,18.4294,18.434,18.4156,18.4156,13649.0251
2005-05-10 10:25:00,40.0,40.05,40.0,40.05,9610.027855153205,18.411,18.434,18.411,18.434,9610.0279
2005-05-10 10:30:00,40.05,40.17,40.03,40.15,23955.43175487465,18.434,18.4892,18.4248,18.48,23955.4318
2005-05-10 10:35:00,40.15,40.2,40.1,40.17,16852.367688022285,18.48,18.503,18.457,18.4892,16852.3677
2005-05-10 10:40:00,40.17,40.19,40.05,40.14,34958.21727019499,18.4892,18.4984,18.434,18.4754,34958.2173
2005-05-10 10:45:00,40.14,40.14,40.05,40.13,10724.23398328691,18.4754,18.4754,18.434,18.4708,10724.234
2005-05-10 10:50:00,40.14,40.15,40.14,40.14,19637.883008356548,18.4754,18.48,18.4754,18.4754,19637.883
2005-05-10 10:55:00,40.15,40.18,40.15,40.17,19637.883008356548,18.48,18.4938,18.48,18.4892,19637.883
2005-05-10 11:00:00,40.18,40.25,40.18,40.24,43036.21169916435,18.4938,18.526,18.4938,18.5214,43036.2117
2005-05-10 11:05:00,40.24,40.3,40.22,40.26,11142.061281337048,18.5214,18.5491,18.5122,18.5306,11142.0613
2005-05-10 11:10:00,40.26,40.27,40.24,40.24,13509.74930362117,18.5306,18.5352,18.5214,18.5214,13509.7493
2005-05-10 11:15:00,40.24,40.28,40.24,40.28,14066.852367688023,18.5214,18.5399,18.5214,18.5399,14066.8524
2005-05-10 11:20:00,40.29,40.32,40.29,40.3,12395.543175487466,18.5445,18.5583,18.5445,18.5491,12395.5432
2005-05-10 11:25:00,40.3,40.32,40.29,40.32,11699.1643454039,18.5491,18.5583,18.5445,18.5583,11699.1643
2005-05-10 11:30:00,40.32,40.34,40.32,40.32,23537.604456824512,18.5583,18.5675,18.5583,18.5583,23537.6045
2005-05-10 11:35:00,40.32,40.32,40.24,40.25,10027.855153203343,18.5583,18.5583,18.5214,18.526,10027.8552
2005-05-10 11:40:00,40.25,40.27,40.25,40.27,12256.267409470753,18.526,18.5352,18.526,18.5352,12256.2674
2005-05-10 11:45:00,40.27,40.27,40.18,40.23,14345.403899721448,18.5352,18.5352,18.4938,18.5168,14345.4039
2005-05-10 11:50:00,40.23,40.24,40.21,40.23,27298.05013927577,18.5168,18.5214,18.5076,18.5168,27298.0501
2005-05-10 11:55:00,40.23,40.23,40.19,40.21,13231.197771587744,18.5168,18.5168,18.4984,18.5076,13231.1978
2005-05-10 12:00:00,40.21,40.27,40.19,40.27,13788.300835654596,18.5076,18.5352,18.4984,18.5352,13788.3008
2005-05-10 12:05:00,40.27,40.29,40.21,40.21,8356.545961002786,18.5352,18.5445,18.5076,18.5076,8356.546
2005-05-10 12:10:00,40.22,40.26,40.2,40.25,7381.615598885794,18.5122,18.5306,18.503,18.526,7381.6156
2005-05-10 12:15:00,40.25,40.3,40.24,40.3,12116.99164345404,18.526,18.5491,18.5214,18.5491,12116.9916
2005-05-10 12:20:00,40.31,40.31,40.21,40.21,5431.7548746518105,18.5537,18.5537,18.5076,18.5076,5431.7549
2005-05-10 12:25:00,40.21,40.3,40.21,40.3,11559.888579387189,18.5076,18.5491,18.5076,18.5491,11559.8886
2005-05-10 12:30:00,40.3,40.34,40.3,40.34,14206.128133704737,18.5491,18.5675,18.5491,18.5675,14206.1281
2005-05-10 12:35:00,40.34,40.37,40.33,40.37,11142.061281337048,18.5675,18.5813,18.5629,18.5813,11142.0613
2005-05-10 12:40:00,40.37,40.37,40.36,40.36,3064.066852367688,18.5813,18.5813,18.5767,18.5767,3064.0669
2005-05-10 12:45:00,40.36,40.47,40.36,40.47,29247.91086350975,18.5767,18.6273,18.5767,18.6273,29247.9109
2005-05-10 12:50:00,40.45,40.52,40.44,40.46,14623.955431754875,18.6181,18.6503,18.6135,18.6227,14623.9554
2005-05-10 12:55:00,40.46,40.55,40.45,40.5,26323.119777158776,18.6227,18.6641,18.6181,18.6411,26323.1198
2005-05-10 13:00:00,40.5,40.5,40.42,40.42,11977.715877437327,18.6411,18.6411,18.6043,18.6043,11977.7159
2005-05-10 13:05:00,40.43,40.45,40.43,40.43,4456.824512534819,18.6089,18.6181,18.6089,18.6089,4456.8245
2005-05-10 13:10:00,40.43,40.51,40.41,40.49,15181.058495821728,18.6089,18.6457,18.5997,18.6365,15181.0585
2005-05-10 13:15:00,40.51,40.54,40.5,40.52,14066.852367688023,18.6457,18.6595,18.6411,18.6503,14066.8524
2005-05-10 13:20:00,40.52,40.57,40.51,40.57,9888.57938718663,18.6503,18.6733,18.6457,18.6733,9888.5794
2005-05-10 13:25:00,40.55,40.64,40.54,40.61,36490.25069637883,18.6641,18.7056,18.6595,18.6917,36490.2507
2005-05-10 13:30:00,40.61,40.69,40.56,40.62,83008.35654596101,18.6917,18.7286,18.6687,18.6963,83008.3565
2005-05-10 13:35:00,40.62,40.62,40.58,40.58,19637.883008356548,18.6963,18.6963,18.6779,18.6779,19637.883
2005-05-10 13:40:00,40.58,40.58,40.55,40.56,5153.203342618384,18.6779,18.6779,18.6641,18.6687,5153.2033
2005-05-10 13:45:00,40.56,40.62,40.55,40.57,11420.612813370471,18.6687,18.6963,18.6641,18.6733,11420.6128
2005-05-10 13:50:00,40.57,40.62,40.55,40.6,11142.061281337048,18.6733,18.6963,18.6641,18.6871,11142.0613
2005-05-10 13:55:00,40.61,40.63,40.57,40.62,11002.785515320336,18.6917,18.7009,18.6733,18.6963,11002.7855
2005-05-10 14:00:00,40.63,40.68,40.61,40.62,33426.183844011146,18.7009,18.724,18.6917,18.6963,33426.1838
2005-05-10 14:05:00,40.63,40.67,40.63,40.67,18105.849582172705,18.7009,18.7194,18.7009,18.7194,18105.8496
2005-05-10 14:10:00,40.67,40.77,40.67,40.77,47771.58774373259,18.7194,18.7654,18.7194,18.7654,47771.5877
2005-05-10 14:15:00,40.76,40.79,40.71,40.71,17270.194986072423,18.7608,18.7746,18.7378,18.7378,17270.195
2005-05-10 14:20:00,40.72,40.72,40.7,40.7,4596.100278551532,18.7424,18.7424,18.7332,18.7332,4596.1003
2005-05-10 14:25:00,40.72,40.73,40.7,40.73,16016.713091922007,18.7424,18.747,18.7332,18.747,16016.7131
2005-05-10 14:30:00,40.72,40.73,40.69,40.69,13788.300835654596,18.7424,18.747,18.7286,18.7286,13788.3008
2005-05-10 14:35:00,40.69,40.69,40.57,40.57,22841.225626740947,18.7286,18.7286,18.6733,18.6733,22841.2256
2005-05-10 14:40:00,40.56,40.57,40.42,40.5,37047.35376044569,18.6687,18.6733,18.6043,18.6411,37047.3538
2005-05-10 14:45:00,40.48,40.52,40.44,40.47,17688.022284122562,18.6319,18.6503,18.6135,18.6273,17688.0223
2005-05-10 14:50:00,40.47,40.5,40.42,40.44,10167.130919220055,18.6273,18.6411,18.6043,18.6135,10167.1309
2005-05-10 14:55:00,40.42,40.44,40.39,40.41,12395.543175487466,18.6043,18.6135,18.5905,18.5997,12395.5432
2005-05-10 15:00:00,40.41,40.41,40.35,40.39,16295.264623955432,18.5997,18.5997,18.5721,18.5905,16295.2646
2005-05-10 15:05:00,40.39,40.39,40.36,40.39,10445.682451253482,18.5905,18.5905,18.5767,18.5905,10445.6825
2005-05-10 15:10:00,40.39,40.4,40.38,40.39,17409.47075208914,18.5905,18.5951,18.5859,18.5905,17409.4708
2005-05-10 15:15:00,40.39,40.39,40.37,40.39,19220.05571030641,18.5905,18.5905,18.5813,18.5905,19220.0557
2005-05-10 15:20:00,40.39,40.44,40.39,40.4,30083.56545961003,18.5905,18.6135,18.5905,18.5951,30083.5655
2005-05-10 15:25:00,40.39,40.43,40.39,40.43,17548.74651810585,18.5905,18.6089,18.5905,18.6089,17548.7465
2005-05-10 15:30:00,40.42,40.43,40.34,40.37,41922.00557103064,18.6043,18.6089,18.5675,18.5813,41922.0056
2005-05-10 15:35:00,40.37,40.41,40.37,40.39,39554.31754874652,18.5813,18.5997,18.5813,18.5905,39554.3175
2005-05-10 15:40:00,40.4,40.49,40.4,40.47,65738.16155988858,18.5951,18.6365,18.5951,18.6273,65738.1616
2005-05-10 15:45:00,40.47,40.55,40.42,40.48,30362.116991643456,18.6273,18.6641,18.6043,18.6319,30362.117
2005-05-10 15:50:00,40.48,40.48,40.35,40.35,21587.74373259053,18.6319,18.6319,18.5721,18.5721,21587.7437
2005-05-10 15:55:00,40.41,40.46,40.38,40.46,59331.47632311978,18.5997,18.6227,18.5859,18.6227,59331.4763
2005-05-11 09:30:00,40.4,40.4,40.34,40.34,14623.955431754875,18.5951,18.5951,18.5675,18.5675,14623.9554
2005-05-11 09:35:00,40.34,40.56,40.34,40.52,25487.4651810585,18.5675,18.6687,18.5675,18.6503,25487.4652
2005-05-11 09:40:00,40.53,40.64,40.47,40.47,24791.08635097493,18.6549,18.7056,18.6273,18.6273,24791.0864
2005-05-11 09:45:00,40.46,40.47,40.41,40.47,11002.785515320336,18.6227,18.6273,18.5997,18.6273,11002.7855
2005-05-11 09:50:00,40.48,40.53,40.43,40.43,38440.11142061282,18.6319,18.6549,18.6089,18.6089,38440.1114
2005-05-11 09:55:00,40.42,40.44,40.37,40.44,8635.097493036212,18.6043,18.6135,18.5813,18.6135,8635.0975
2005-05-11 10:00:00,40.44,40.55,40.42,40.52,19080.77994428969,18.6135,18.6641,18.6043,18.6503,19080.7799
2005-05-11 10:05:00,40.52,40.55,40.46,40.47,31337.04735376045,18.6503,18.6641,18.6227,18.6273,31337.0474
2005-05-11 10:10:00,40.47,40.49,40.44,40.44,23119.777158774374,18.6273,18.6365,18.6135,18.6135,23119.7772
2005-05-11 10:15:00,40.44,40.53,40.41,40.53,15877.437325905294,18.6135,18.6549,18.5997,18.6549,15877.4373
2005-05-11 10:20:00,40.55,40.6,40.52,40.55,29665.73816155989,18.6641,18.6871,18.6503,18.6641,29665.7382
2005-05-11 10:25:00,40.55,40.61,40.52,40.6,8217.270194986073,18.6641,18.6917,18.6503,18.6871,8217.2702
2005-05-11 10:30:00,40.6,40.67,40.52,40.59,38718.66295264624,18.6871,18.7194,18.6503,18.6825,38718.663
2005-05-11 10:35:00,40.59,40.67,40.57,40.62,20891.364902506964,18.6825,18.7194,18.6733,18.6963,20891.3649
2005-05-11 10:40:00,40.6,40.66,40.57,40.57,16573.816155988858,18.6871,18.7148,18.6733,18.6733,16573.8162
2005-05-11 10:45:00,40.57,40.6,40.52,40.55,11142.061281337048,18.6733,18.6871,18.6503,18.6641,11142.0613
2005-05-11 10:50:00,40.57,40.6,40.49,40.53,14066.852367688023,18.6733,18.6871,18.6365,18.6549,14066.8524
2005-05-11 10:55:00,40.52,40.56,40.42,40.55,20334.26183844012,18.6503,18.6687,18.6043,18.6641,20334.2618
2005-05-11 11:00:00,40.56,40.56,40.48,40.54,12256.267409470753,18.6687,18.6687,18.6319,18.6595,12256.2674
2005-05-11 11:05:00,40.55,40.55,40.46,40.49,22841.225626740947,18.6641,18.6641,18.6227,18.6365,22841.2256
2005-05-11 11:10:00,40.47,40.47,40.39,40.39,16155.98885793872,18.6273,18.6273,18.5905,18.5905,16155.9889
2005-05-11 11:15:00,40.41,40.5,40.39,40.47,26462.395543175488,18.5997,18.6411,18.5905,18.6273,26462.3955
2005-05-11 11:20:00,40.47,40.5,40.45,40.48,6963.788300835655,18.6273,18.6411,18.6181,18.6319,6963.7883
2005-05-11 11:25:00,40.48,40.5,40.44,40.49,15598.885793871868,18.6319,18.6411,18.6135,18.6365,15598.8858
2005-05-11 11:30:00,40.49,40.56,40.49,40.56,26880.22284122563,18.6365,18.6687,18.6365,18.6687,26880.2228
2005-05-11 11:35:00,40.56,40.56,40.5,40.53,9192.200557103064,18.6687,18.6687,18.6411,18.6549,9192.2006
2005-05-11 11:40:00,40.52,40.52,40.49,40.51,8495.821727019498,18.6503,18.6503,18.6365,18.6457,8495.8217
2005-05-11 11:45:00,40.51,40.55,40.5,40.55,12813.370473537603,18.6457,18.6641,18.6411,18.6641,12813.3705
2005-05-11 11:50:00,40.55,40.55,40.5,40.51,8217.270194986073,18.6641,18.6641,18.6411,18.6457,8217.2702
2005-05-11 11:55:00,40.5,40.5,40.48,40.49,8356.545961002786,18.6411,18.6411,18.6319,18.6365,8356.546
2005-05-11 12:00:00,40.5,40.53,40.46,40.51,54735.37604456825,18.6411,18.6549,18.6227,18.6457,54735.376
2005-05-11 12:05:00,40.51,40.53,40.2,40.46,71169.9164345404,18.6457,18.6549,18.503,18.6227,71169.9164
2005-05-11 12:10:00,40.49,40.55,40.39,40.52,23398.3286908078,18.6365,18.6641,18.5905,18.6503,23398.3287
2005-05-11 12:15:00,40.52,40.62,40.52,40.56,18245.125348189416,18.6503,18.6963,18.6503,18.6687,18245.1253
2005-05-11 12:20:00,40.53,40.55,40.51,40.52,23119.777158774374,18.6549,18.6641,18.6457,18.6503,23119.7772
2005-05-11 12:25:00,40.52,40.52,40.43,40.43,6685.236768802229,18.6503,18.6503,18.6089,18.6089,6685.2368
2005-05-11 12:30:00,40.44,40.44,40.41,40.42,7520.891364902507,18.6135,18.6135,18.5997,18.6043,7520.8914
2005-05-11 12:35:00,40.42,40.44,40.42,40.44,1810.5849582172705,18.6043,18.6135,18.6043,18.6135,1810.585
2005-05-11 12:40:00,40.44,40.51,40.44,40.51,30919.22005571031,18.6135,18.6457,18.6135,18.6457,30919.2201
2005-05-11 12:45:00,40.5,40.6,40.49,40.59,31476.32311977716,18.6411,18.6871,18.6365,18.6825,31476.3231
2005-05-11 12:50:00,40.58,40.6,40.57,40.58,6267.40947075209,18.6779,18.6871,18.6733,18.6779,6267.4095
2005-05-11 12:55:00,40.58,40.58,40.57,40.57,5292.479108635098,18.6779,18.6779,18.6733,18.6733,5292.4791
2005-05-11 13:00:00,40.57,40.64,40.55,40.62,19080.77994428969,18.6733,18.7056,18.6641,18.6963,19080.7799
2005-05-11 13:05:00,40.62,40.7,40.62,40.69,10306.406685236769,18.6963,18.7332,18.6963,18.7286,10306.4067
2005-05-11 13:10:00,40.7,40.78,40.68,40.72,52228.41225626741,18.7332,18.77,18.724,18.7424,52228.4123
2005-05-11 13:15:00,40.74,40.77,40.74,40.75,13927.57660167131,18.7516,18.7654,18.7516,18.7562,13927.5766
2005-05-11 13:20:00,40.75,40.75,40.71,40.72,12534.81894150418,18.7562,18.7562,18.7378,18.7424,12534.8189
2005-05-11 13:25:00,40.71,40.74,40.71,40.74,8356.545961002786,18.7378,18.7516,18.7378,18.7516,8356.546
2005-05-11 13:30:00,40.74,40.82,40.74,40.8,31894.1504178273,18.7516,18.7884,18.7516,18.7792,31894.1504
2005-05-11 13:35:00,40.8,40.8,40.72,40.75,14623.955431754875,18.7792,18.7792,18.7424,18.7562,14623.9554
2005-05-11 13:40:00,40.75,40.75,40.72,40.73,5988.857938718664,18.7562,18.7562,18.7424,18.747,5988.8579
2005-05-11 13:45:00,40.72,40.72,40.68,40.71,11838.440111420614,18.7424,18.7424,18.724,18.7378,11838.4401
2005-05-11 13:50:00,40.72,40.73,40.71,40.73,8495.821727019498,18.7424,18.747,18.7378,18.747,8495.8217
2005-05-11 13:55:00,40.73,40.74,40.7,40.74,9331.476323119778,18.747,18.7516,18.7332,18.7516,9331.4763
2005-05-11 14:00:00,40.74,40.81,40.74,40.8,13231.197771587744,18.7516,18.7838,18.7516,18.7792,13231.1978
2005-05-11 14:05:00,40.8,40.9,40.8,40.88,61559.88857938719,18.7792,18.8252,18.7792,18.816,61559.8886
2005-05-11 14:10:00,40.88,40.94,40.87,40.94,110445.6824512535,18.816,18.8436,18.8114,18.8436,110445.6825
2005-05-11 14:15:00,40.95,41.01,40.93,41.01,34958.21727019499,18.8482,18.8759,18.839,18.8759,34958.2173
2005-05-11 14:20:00,41.01,41.03,40.9,40.96,30640.668523676883,18.8759,18.8851,18.8252,18.8528,30640.6685
2005-05-11 14:25:00,40.95,40.99,40.94,40.95,9192.200557103064,18.8482,18.8666,18.8436,18.8482,9192.2006
2005-05-11 14:30:00,40.94,40.94,40.92,40.92,7799.442896935933,18.8436,18.8436,18.8344,18.8344,7799.4429
2005-05-11 14:35:00,40.92,40.92,40.9,40.91,19080.77994428969,18.8344,18.8344,18.8252,18.8298,19080.7799
2005-05-11 14:40:00,40.92,40.95,40.9,40.93,18802.228412256267,18.8344,18.8482,18.8252,18.839,18802.2284
2005-05-11 14:45:00,40.93,40.96,40.9,40.95,20612.813370473537,18.839,18.8528,18.8252,18.8482,20612.8134
2005-05-11 14:50:00,40.96,40.98,40.95,40.95,12813.370473537603,18.8528,18.862,18.8482,18.8482,12813.3705
2005-05-11 14:55:00,40.95,40.96,40.88,40.88,9331.476323119778,18.8482,18.8528,18.816,18.816,9331.4763
2005-05-11 15:00:00,40.86,40.89,40.86,40.89,9192.200557103064,18.8068,18.8206,18.8068,18.8206,9192.2006
2005-05-11 15:05:00,40.88,40.88,40.8,40.84,10167.130919220055,18.816,18.816,18.7792,18.7976,10167.1309
2005-05-11 15:10:00,40.84,40.87,40.83,40.86,14763.231197771587,18.7976,18.8114,18.793,18.8068,14763.2312
2005-05-11 15:15:00,40.86,40.94,40.83,40.94,74373.2590529248,18.8068,18.8436,18.793,18.8436,74373.2591
2005-05-11 15:20:00,40.92,40.93,40.88,40.88,26044.56824512535,18.8344,18.839,18.816,18.816,26044.5682
2005-05-11 15:25:00,40.88,40.92,40.85,40.91,16713.091922005573,18.816,18.8344,18.8022,18.8298,16713.0919
2005-05-11 15:30:00,40.91,40.98,40.9,40.96,72423.39832869082,18.8298,18.862,18.8252,18.8528,72423.3983
2005-05-11 15:35:00,40.97,41.03,40.89,40.9,56545.96100278552,18.8574,18.8851,18.8206,18.8252,56545.961
2005-05-11 15:40:00,40.9,40.93,40.88,40.93,30779.944289693594,18.8252,18.839,18.816,18.839,30779.9443
2005-05-11 15:45:00,40.93,40.95,40.88,40.93,30083.56545961003,18.839,18.8482,18.816,18.839,30083.5655
2005-05-11 15:50:00,40.93,41.01,40.93,41.01,56267.40947075209,18.839,18.8759,18.839,18.8759,56267.4095
2005-05-11 15:55:00,41.0,41.04,40.95,40.95,63370.47353760446,18.8713,18.8897,18.8482,18.8482,63370.4735
2005-05-12 09:30:00,41.03,41.08,41.0,41.02,27019.49860724234,18.8851,18.9081,18.8713,18.8805,27019.4986
2005-05-12 09:35:00,40.98,41.12,40.98,41.12,32590.529247910865,18.862,18.9265,18.862,18.9265,32590.5292
2005-05-12 09:40:00,41.14,41.26,41.1,41.23,23119.777158774374,18.9357,18.9909,18.9173,18.9771,23119.7772
2005-05-12 09:45:00,41.2,41.55,41.2,41.46,33565.45961002786,18.9633,19.1244,18.9633,19.083,33565.4596
2005-05-12 09:50:00,41.46,41.54,41.45,41.45,59192.20055710307,19.083,19.1198,19.0784,19.0784,59192.2006
2005-05-12 09:55:00,41.46,41.57,41.42,41.51,55292.4791086351,19.083,19.1336,19.0646,19.106,55292.4791
2005-05-12 10:00:00,41.51,41.63,41.51,41.62,55153.203342618384,19.106,19.1612,19.106,19.1566,55153.2033
2005-05-12 10:05:00,41.62,41.89,41.56,41.87,97075.20891364902,19.1566,19.2809,19.129,19.2717,97075.2089
2005-05-12 10:10:00,41.87,41.89,41.72,41.77,59331.47632311978,19.2717,19.2809,19.2026,19.2257,59331.4763
2005-05-12 10:15:00,41.77,41.93,41.74,41.9,63927.57660167131,19.2257,19.2993,19.2119,19.2855,63927.5766
2005-05-12 10:20:00,41.9,41.95,41.81,41.9,59888.57938718663,19.2855,19.3085,19.2441,19.2855,59888.5794
2005-05-12 10:25:00,41.92,41.95,41.89,41.92,25348.189415041783,19.2947,19.3085,19.2809,19.2947,25348.1894
2005-05-12 10:30:00,41.93,42.15,41.92,42.15,59749.30362116992,19.2993,19.4006,19.2947,19.4006,59749.3036
2005-05-12 10:35:00,42.18,42.2,42.06,42.06,56545.96100278552,19.4144,19.4236,19.3591,19.3591,56545.961
2005-05-12 10:40:00,42.05,42.07,41.91,41.96,72423.39832869082,19.3545,19.3637,19.2901,19.3131,72423.3983
2005-05-12 10:45:00,41.96,41.97,41.59,41.6,38718.66295264624,19.3131,19.3177,19.1428,19.1474,38718.663
2005-05-12 10:50:00,41.61,41.78,41.58,41.76,65598.88579387187,19.152,19.2303,19.1382,19.2211,65598.8858
2005-05-12 10:55:00,41.74,41.74,41.65,41.74,53064.066852367694,19.2119,19.2119,19.1704,19.2119,53064.0669
2005-05-12 11:00:00,41.74,41.77,41.7,41.7,23816.15598885794,19.2119,19.2257,19.1934,19.1934,23816.156
2005-05-12 11:05:00,41.74,41.74,41.69,41.69,32590.529247910865,19.2119,19.2119,19.1888,19.1888,32590.5292
2005-05-12 11:10:00,41.69,41.69,41.65,41.67,37604.45682451253,19.1888,19.1888,19.1704,19.1796,37604.4568
2005-05-12 11:15:00,41.67,41.72,41.66,41.72,45821.72701949861,19.1796,19.2026,19.175,19.2026,45821.727
2005-05-12 11:20:00,41.72,41.82,41.72,41.72,57799.442896935936,19.2026,19.2487,19.2026,19.2026,57799.4429
2005-05-12 11:25:00,41.72,41.79,41.69,41.7,70612.81337047354,19.2026,19.2349,19.1888,19.1934,70612.8134
2005-05-12 11:30:00,41.7,41.7,41.65,41.67,39693.59331476323,19.1934,19.1934,19.1704,19.1796,39693.5933
2005-05-12 11:35:00,41.67,41.77,41.67,41.77,30083.56545961003,19.1796,19.2257,19.1796,19.2257,30083.5655
2005-05-12 11:40:00,41.76,41.76,41.69,41.69,43175.48746518106,19.2211,19.2211,19.1888,19.1888,43175.4875
2005-05-12 11:45:00,41.68,41.72,41.64,41.7,25487.4651810585,19.1842,19.2026,19.1658,19.1934,25487.4652
2005-05-12 11:50:00,41.71,41.79,41.71,41.75,39693.59331476323,19.198,19.2349,19.198,19.2165,39693.5933
2005-05-12 11:55:00,41.77,41.92,41.73,41.9,42896.93593314764,19.2257,19.2947,19.2073,19.2855,42896.9359
2005-05-12 12:00:00,41.92,41.93,41.78,41.79,56267.40947075209,19.2947,19.2993,19.2303,19.2349,56267.4095
2005-05-12 12:05:00,41.79,41.85,41.72,41.79,26044.56824512535,19.2349,19.2625,19.2026,19.2349,26044.5682
2005-05-12 12:10:00,41.81,41.81,41.73,41.74,17966.57381615599,19.2441,19.2441,19.2073,19.2119,17966.5738
2005-05-12 12:15:00,41.74,41.79,41.73,41.74,13788.300835654596,19.2119,19.2349,19.2073,19.2119,13788.3008
2005-05-12 12:20:00,41.76,41.84,41.74,41.84,17130.91922005571,19.2211,19.2579,19.2119,19.2579,17130.9192
2005-05-12 12:25:00,41.81,41.83,41.79,41.79,25069.63788300836,19.2441,19.2533,19.2349,19.2349,25069.6379
2005-05-12 12:30:00,41.79,41.83,41.79,41.79,44289.69359331477,19.2349,19.2533,19.2349,19.2349,44289.6936
2005-05-12 12:35:00,41.79,41.79,41.72,41.75,58077.99442896936,19.2349,19.2349,19.2026,19.2165,58077.9944
2005-05-12 12:40:00,41.74,41.75,41.72,41.74,21448.46796657382,19.2119,19.2165,19.2026,19.2119,21448.468
2005-05-12 12:45:00,41.72,41.81,41.72,41.75,38857.93871866296,19.2026,19.2441,19.2026,19.2165,38857.9387
2005-05-12 12:50:00,41.75,41.82,41.75,41.77,12534.81894150418,19.2165,19.2487,19.2165,19.2257,12534.8189
2005-05-12 12:55:00,41.76,41.78,41.75,41.75,10863.50974930362,19.2211,19.2303,19.2165,19.2165,10863.5097
2005-05-12 13:00:00,41.75,41.76,41.74,41.74,32172.70194986073,19.2165,19.2211,19.2119,19.2119,32172.7019
2005-05-12 13:05:00,41.74,41.79,41.74,41.79,18523.676880222843,19.2119,19.2349,19.2119,19.2349,18523.6769
2005-05-12 13:10:00,41.79,41.81,41.73,41.74,13649.025069637884,19.2349,19.2441,19.2073,19.2119,13649.0251
2005-05-12 13:15:00,41.74,41.75,41.73,41.75,10724.23398328691,19.2119,19.2165,19.2073,19.2165,10724.234
2005-05-12 13:20:00,41.77,41.77,41.74,41.77,4874.651810584958,19.2257,19.2257,19.2119,19.2257,4874.6518
2005-05-12 13:25:00,41.75,41.75,41.73,41.74,19359.33147632312,19.2165,19.2165,19.2073,19.2119,19359.3315
2005-05-12 13:30:00,41.76,41.79,41.75,41.77,30362.116991643456,19.2211,19.2349,19.2165,19.2257,30362.117
2005-05-12 13:35:00,41.76,41.79,41.74,41.75,18245.125348189416,19.2211,19.2349,19.2119,19.2165,18245.1253
2005-05-12 13:40:00,41.76,41.76,41.7,41.74,41922.00557103064,19.2211,19.2211,19.1934,19.2119,41922.0056
2005-05-12 13:45:00,41.74,41.75,41.67,41.69,25208.91364902507,19.2119,19.2165,19.1796,19.1888,25208.9136
2005-05-12 13:50:00,41.69,41.72,41.66,41.72,7103.064066852368,19.1888,19.2026,19.175,19.2026,7103.0641
2005-05-12 13:55:00,41.7,41.72,41.67,41.67,36211.69916434541,19.1934,19.2026,19.1796,19.1796,36211.6992
2005-05-12 14:00:00,41.68,41.72,41.67,41.72,10027.855153203343,19.1842,19.2026,19.1796,19.2026,10027.8552
2005-05-12 14:05:00,41.72,41.72,41.67,41.69,16295.264623955432,19.2026,19.2026,19.1796,19.1888,16295.2646
2005-05-12 14:10:00,41.69,41.75,41.66,41.66,61142.06128133705,19.1888,19.2165,19.175,19.175,61142.0613
2005-05-12 14:15:00,41.66,41.67,41.56,41.64,37883.008356545964,19.175,19.1796,19.129,19.1658,37883.0084
2005-05-12 14:20:00,41.64,41.66,41.47,41.54,26183.844011142064,19.1658,19.175,19.0876,19.1198,26183.844
2005-05-12 14:25:00,41.53,41.57,41.49,41.57,21309.192200557103,19.1152,19.1336,19.0968,19.1336,21309.1922
2005-05-12 14:30:00,41.57,41.66,41.57,41.59,18802.228412256267,19.1336,19.175,19.1336,19.1428,18802.2284
2005-05-12 14:35:00,41.57,41.62,41.54,41.62,22980.501392757666,19.1336,19.1566,19.1198,19.1566,22980.5014
2005-05-12 14:40:00,41.61,41.65,41.49,41.54,63231.197771587744,19.152,19.1704,19.0968,19.1198,63231.1978
2005-05-12 14:45:00,41.54,41.57,41.46,41.53,13370.473537604455,19.1198,19.1336,19.083,19.1152,13370.4735
2005-05-12 14:50:00,41.55,41.59,41.54,41.58,17548.74651810585,19.1244,19.1428,19.1198,19.1382,17548.7465
2005-05-12 14:55:00,41.59,41.64,41.58,41.62,39972.14484679666,19.1428,19.1658,19.1382,19.1566,39972.1448
2005-05-12 15:00:00,41.62,41.64,41.54,41.54,41922.00557103064,19.1566,19.1658,19.1198,19.1198,41922.0056
2005-05-12 15:05:00,41.54,41.57,41.54,41.57,13091.922005571032,19.1198,19.1336,19.1198,19.1336,13091.922
2005-05-12 15:10:00,41.57,41.58,41.55,41.56,69220.0557103064,19.1336,19.1382,19.1244,19.129,69220.0557
2005-05-12 15:15:00,41.57,41.57,41.48,41.5,50557.10306406685,19.1336,19.1336,19.0922,19.1014,50557.1031
2005-05-12 15:20:00,41.49,41.64,41.49,41.63,94707.52089136493,19.0968,19.1658,19.0968,19.1612,94707.5209
2005-05-12 15:25:00,41.62,41.63,41.57,41.58,32451.25348189416,19.1566,19.1612,19.1336,19.1382,32451.2535
2005-05-12 15:30:00,41.59,41.59,41.5,41.54,48467.96657381616,19.1428,19.1428,19.1014,19.1198,48467.9666
2005-05-12 15:35:00,41.54,41.58,41.5,41.57,47771.58774373259,19.1198,19.1382,19.1014,19.1336,47771.5877
2005-05-12 15:40:00,41.57,41.7,41.55,41.69,74791.08635097493,19.1336,19.1934,19.1244,19.1888,74791.0864
2005-05-12 15:45:00,41.7,41.7,41.6,41.64,49303.621169916434,19.1934,19.1934,19.1474,19.1658,49303.6212
2005-05-12 15:50:00,41.65,41.68,41.64,41.64,63649.025069637886,19.1704,19.1842,19.1658,19.1658,63649.0251
2005-05-12 15:55:00,41.65,41.72,41.64,41.65,93454.03899721448,19.1704,19.2026,19.1658,19.1704,93454.039
2005-05-13 09:30:00,41.64,41.64,41.33,41.41,43593.3147632312,19.1658,19.1658,19.0231,19.06,43593.3148
2005-05-13 09:35:00,41.42,41.51,41.39,41.51,26880.22284122563,19.0646,19.106,19.0508,19.106,26880.2228
2005-05-13 09:40:00,41.49,41.58,41.31,41.37,17130.91922005571,19.0968,19.1382,19.0139,19.0416,17130.9192
2005-05-13 09:45:00,41.37,41.62,41.37,41.52,38161.55988857939,19.0416,19.1566,19.0416,19.1106,38161.5599
2005-05-13 09:50:00,41.52,41.54,41.45,41.45,28830.08356545961,19.1106,19.1198,19.0784,19.0784,28830.0836
2005-05-13 09:55:00,41.44,41.44,41.4,41.43,16713.091922005573,19.0738,19.0738,19.0554,19.0692,16713.0919
2005-05-13 10:00:00,41.44,41.5,41.35,41.36,27994.42896935933,19.0738,19.1014,19.0323,19.0369,27994.429
2005-05-13 10:05:00,41.39,41.49,41.39,41.43,53621.16991643454,19.0508,19.0968,19.0508,19.0692,53621.1699
2005-05-13 10:10:00,41.46,41.57,41.36,41.57,67548.74651810585,19.083,19.1336,19.0369,19.1336,67548.7465
2005-05-13 10:15:00,41.57,41.61,41.51,41.54,42479.108635097495,19.1336,19.152,19.106,19.1198,42479.1086
2005-05-13 10:20:00,41.54,41.54,41.4,41.43,15459.610027855157,19.1198,19.1198,19.0554,19.0692,15459.61
2005-05-13 10:25:00,41.44,41.5,41.42,41.44,32869.08077994429,19.0738,19.1014,19.0646,19.0738,32869.0808
2005-05-13 10:30:00,41.46,41.5,41.41,41.5,35376.044568245125,19.083,19.1014,19.06,19.1014,35376.0446
2005-05-13 10:35:00,41.5,41.64,41.49,41.63,38718.66295264624,19.1014,19.1658,19.0968,19.1612,38718.663
2005-05-13 10:40:00,41.63,41.79,41.63,41.77,49860.72423398329,19.1612,19.2349,19.1612,19.2257,49860.7242
2005-05-13 10:45:00,41.77,41.78,41.52,41.54,28133.704735376046,19.2257,19.2303,19.1106,19.1198,28133.7047
2005-05-13 10:50:00,41.54,41.57,41.48,41.5,43454.03899721448,19.1198,19.1336,19.0922,19.1014,43454.039
2005-05-13 10:55:00,41.5,41.67,41.49,41.67,23537.604456824512,19.1014,19.1796,19.0968,19.1796,23537.6045
2005-05-13 11:00:00,41.64,41.69,41.64,41.64,35376.044568245125,19.1658,19.1888,19.1658,19.1658,35376.0446
2005-05-13 11:05:00,41.64,41.74,41.64,41.69,41643.45403899722,19.1658,19.2119,19.1658,19.1888,41643.454
2005-05-13 11:10:00,41.69,41.7,41.57,41.57,44289.69359331477,19.1888,19.1934,19.1336,19.1336,44289.6936
2005-05-13 11:15:00,41.59,41.62,41.56,41.56,17827.298050139278,19.1428,19.1566,19.129,19.129,17827.2981
2005-05-13 11:20:00,41.57,41.57,41.55,41.56,6963.788300835655,19.1336,19.1336,19.1244,19.129,6963.7883
2005-05-13 11:25:00,41.56,41.73,41.56,41.68,25487.4651810585,19.129,19.2073,19.129,19.1842,25487.4652
2005-05-13 11:30:00,41.68,41.69,41.62,41.64,30362.116991643456,19.1842,19.1888,19.1566,19.1658,30362.117
2005-05-13 11:35:00,41.64,41.68,41.63,41.68,13927.57660167131,19.1658,19.1842,19.1612,19.1842,13927.5766
2005-05-13 11:40:00,41.67,41.67,41.64,41.65,15738.16155988858,19.1796,19.1796,19.1658,19.1704,15738.1616
2005-05-13 11:45:00,41.65,41.68,41.64,41.68,13091.922005571032,19.1704,19.1842,19.1658,19.1842,13091.922
2005-05-13 11:50:00,41.69,41.71,41.68,41.69,12395.543175487466,19.1888,19.198,19.1842,19.1888,12395.5432
2005-05-13 11:55:00,41.69,41.75,41.69,41.72,33565.45961002786,19.1888,19.2165,19.1888,19.2026,33565.4596
2005-05-13 12:00:00,41.72,41.72,41.57,41.57,38300.8356545961,19.2026,19.2026,19.1336,19.1336,38300.8357
2005-05-13 12:05:00,41.59,41.62,41.58,41.59,6963.788300835655,19.1428,19.1566,19.1382,19.1428,6963.7883
2005-05-13 12:10:00,41.59,41.61,41.57,41.61,5153.203342618384,19.1428,19.152,19.1336,19.152,5153.2033
2005-05-13 12:15:00,41.6,41.62,41.59,41.62,2646.239554317549,19.1474,19.1566,19.1428,19.1566,2646.2396
2005-05-13 12:20:00,41.62,41.69,41.62,41.69,9052.924791086352,19.1566,19.1888,19.1566,19.1888,9052.9248
2005-05-13 12:25:00,41.7,41.73,41.68,41.68,11420.612813370471,19.1934,19.2073,19.1842,19.1842,11420.6128
2005-05-13 12:30:00,41.66,41.67,41.56,41.56,18662.952646239555,19.175,19.1796,19.129,19.129,18662.9526
2005-05-13 12:35:00,41.55,41.62,41.49,41.54,12952.64623955432,19.1244,19.1566,19.0968,19.1198,12952.6462
2005-05-13 12:40:00,41.55,41.57,41.52,41.54,54317.54874651811,19.1244,19.1336,19.1106,19.1198,54317.5487
2005-05-13 12:45:00,41.53,41.59,41.53,41.56,121169.9164345404,19.1152,19.1428,19.1152,19.129,121169.9164
2005-05-13 12:50:00,41.56,41.62,41.56,41.62,9052.924791086352,19.129,19.1566,19.129,19.1566,9052.9248
2005-05-13 12:55:00,41.63,41.64,41.57,41.57,16991.643454038996,19.1612,19.1658,19.1336,19.1336,16991.6435
2005-05-13 13:00:00,41.57,41.59,41.55,41.57,17688.022284122562,19.1336,19.1428,19.1244,19.1336,17688.0223
2005-05-13 13:05:00,41.58,41.59,41.57,41.59,48885.7938718663,19.1382,19.1428,19.1336,19.1428,48885.7939
2005-05-13 13:10:00,41.59,41.59,41.58,41.58,3481.8941504178274,19.1428,19.1428,19.1382,19.1382,3481.8942
2005-05-13 13:15:00,41.58,41.58,41.54,41.54,9749.303621169916,19.1382,19.1382,19.1198,19.1198,9749.3036
2005-05-13 13:20:00,41.54,41.54,41.48,41.49,16434.540389972146,19.1198,19.1198,19.0922,19.0968,16434.5404
2005-05-13 13:25:00,41.48,41.54,41.46,41.46,55988.85793871867,19.0922,19.1198,19.083,19.083,55988.8579
2005-05-13 13:30:00,41.46,41.5,41.41,41.49,34958.21727019499,19.083,19.1014,19.06,19.0968,34958.2173
2005-05-13 13:35:00,41.47,41.53,41.47,41.51,20473.537604456826,19.0876,19.1152,19.0876,19.106,20473.5376
2005-05-13 13:40:00,41.5,41.51,41.47,41.47,10584.958217270196,19.1014,19.106,19.0876,19.0876,10584.9582
2005-05-13 13:45:00,41.46,41.47,41.41,41.47,13509.74930362117,19.083,19.0876,19.06,19.0876,13509.7493
2005-05-13 13:50:00,41.48,41.48,41.44,41.48,36072.42339832869,19.0922,19.0922,19.0738,19.0922,36072.4234
2005-05-13 13:55:00,41.44,41.46,41.43,41.46,12534.81894150418,19.0738,19.083,19.0692,19.083,12534.8189
2005-05-13 14:00:00,41.46,41.46,41.39,41.44,20334.26183844012,19.083,19.083,19.0508,19.0738,20334.2618
2005-05-13 14:05:00,41.44,41.44,41.39,41.39,16155.98885793872,19.0738,19.0738,19.0508,19.0508,16155.9889
2005-05-13 14:10:00,41.41,41.41,41.26,41.29,38161.55988857939,19.06,19.06,18.9909,19.0047,38161.5599
2005-05-13 14:15:00,41.29,41.29,41.19,41.22,43036.21169916435,19.0047,19.0047,18.9587,18.9725,43036.2117
2005-05-13 14:20:00,41.24,41.28,41.23,41.25,4874.651810584958,18.9817,19.0001,18.9771,18.9863,4874.6518
2005-05-13 14:25:00,41.26,41.27,41.25,41.26,7938.718662952647,18.9909,18.9955,18.9863,18.9909,7938.7187
2005-05-13 14:30:00,41.25,41.25,41.13,41.17,33704.73537604457,18.9863,18.9863,18.9311,18.9495,33704.7354
2005-05-13 14:35:00,41.15,41.15,40.97,41.09,37325.90529247911,18.9403,18.9403,18.8574,18.9127,37325.9053
2005-05-13 14:40:00,41.1,41.1,41.04,41.06,11281.337047353762,18.9173,18.9173,18.8897,18.8989,11281.337
2005-05-13 14:45:00,41.07,41.08,40.89,40.94,29247.91086350975,18.9035,18.9081,18.8206,18.8436,29247.9109
2005-05-13 14:50:00,40.96,41.02,40.95,40.97,16155.98885793872,18.8528,18.8805,18.8482,18.8574,16155.9889
2005-05-13 14:55:00,40.97,41.1,40.97,41.1,11838.440111420614,18.8574,18.9173,18.8574,18.9173,11838.4401
2005-05-13 15:00:00,41.08,41.12,41.08,41.09,17409.47075208914,18.9081,18.9265,18.9081,18.9127,17409.4708
2005-05-13 15:05:00,41.09,41.15,41.08,41.15,18245.125348189416,18.9127,18.9403,18.9081,18.9403,18245.1253
2005-05-13 15:10:00,41.15,41.17,41.08,41.14,21866.29526462396,18.9403,18.9495,18.9081,18.9357,21866.2953
2005-05-13 15:15:00,41.13,41.2,41.11,41.18,22423.398328690808,18.9311,18.9633,18.9219,18.9541,22423.3983
2005-05-13 15:20:00,41.18,41.33,41.18,41.29,41782.72980501393,18.9541,19.0231,18.9541,19.0047,41782.7298
2005-05-13 15:25:00,41.28,41.29,41.21,41.29,31197.771587743733,19.0001,19.0047,18.9679,19.0047,31197.7716
2005-05-13 15:30:00,41.29,41.31,41.29,41.3,16295.264623955432,19.0047,19.0139,19.0047,19.0093,16295.2646
2005-05-13 15:35:00,41.3,41.33,41.29,41.32,23537.604456824512,19.0093,19.0231,19.0047,19.0185,23537.6045
2005-05-13 15:40:00,41.32,41.34,41.32,41.34,42757.66016713092,19.0185,19.0277,19.0185,19.0277,42757.6602
2005-05-13 15:45:00,41.34,41.35,41.31,41.34,84958.21727019499,19.0277,19.0323,19.0139,19.0277,84958.2173
2005-05-13 15:50:00,41.35,41.35,41.29,41.34,38997.21448467967,19.0323,19.0323,19.0047,19.0277,38997.2145
2005-05-13 15:55:00,41.34,41.34,41.26,41.3,63927.57660167131,19.0277,19.0277,18.9909,19.0093,63927.5766
2005-05-16 09:30:00,41.26,41.35,41.21,41.34,17966.57381615599,18.9909,19.0323,18.9679,19.0277,17966.5738
2005-05-16 09:35:00,41.44,41.57,41.36,41.48,22701.949860724235,19.0738,19.1336,19.0369,19.0922,22701.9499
2005-05-16 09:40:00,41.48,41.54,41.37,41.54,28830.08356545961,19.0922,19.1198,19.0416,19.1198,28830.0836
2005-05-16 09:45:00,41.57,41.61,41.4,41.55,33147.632311977715,19.1336,19.152,19.0554,19.1244,33147.6323
2005-05-16 09:50:00,41.56,41.56,41.41,41.45,25348.189415041783,19.129,19.129,19.06,19.0784,25348.1894
2005-05-16 09:55:00,41.44,41.55,41.44,41.52,32172.70194986073,19.0738,19.1244,19.0738,19.1106,32172.7019
2005-05-16 10:00:00,41.5,41.59,41.39,41.43,34122.56267409471,19.1014,19.1428,19.0508,19.0692,34122.5627
2005-05-16 10:05:00,41.47,41.51,41.44,41.5,9749.303621169916,19.0876,19.106,19.0738,19.1014,9749.3036
2005-05-16 10:10:00,41.51,41.64,41.47,41.64,18802.228412256267,19.106,19.1658,19.0876,19.1658,18802.2284
2005-05-16 10:15:00,41.62,41.78,41.59,41.78,18523.676880222843,19.1566,19.2303,19.1428,19.2303,18523.6769
2005-05-16 10:20:00,41.77,41.77,41.62,41.65,6406.6852367688025,19.2257,19.2257,19.1566,19.1704,6406.6852
2005-05-16 10:25:00,41.67,41.72,41.67,41.72,11002.785515320336,19.1796,19.2026,19.1796,19.2026,11002.7855
2005-05-16 10:30:00,41.72,41.75,41.66,41.66,16295.264623955432,19.2026,19.2165,19.175,19.175,16295.2646
2005-05-16 10:35:00,41.67,41.7,41.66,41.69,16016.713091922007,19.1796,19.1934,19.175,19.1888,16016.7131
2005-05-16 10:40:00,41.7,41.82,41.7,41.81,14345.403899721448,19.1934,19.2487,19.1934,19.2441,14345.4039
2005-05-16 10:45:00,41.79,41.97,41.78,41.79,60027.85515320335,19.2349,19.3177,19.2303,19.2349,60027.8552
2005-05-16 10:50:00,41.83,41.92,41.79,41.92,18384.401114206128,19.2533,19.2947,19.2349,19.2947,18384.4011
2005-05-16 10:55:00,41.92,41.93,41.86,41.93,24651.810584958217,19.2947,19.2993,19.2671,19.2993,24651.8106
2005-05-16 11:00:00,41.93,41.98,41.86,41.9,132869.08077994428,19.2993,19.3223,19.2671,19.2855,132869.0808
2005-05-16 11:05:00,41.9,41.9,41.83,41.83,12813.370473537603,19.2855,19.2855,19.2533,19.2533,12813.3705
2005-05-16 11:10:00,41.85,41.86,41.78,41.79,29805.013927576605,19.2625,19.2671,19.2303,19.2349,29805.0139
2005-05-16 11:15:00,41.79,41.88,41.76,41.79,59052.92479108636,19.2349,19.2763,19.2211,19.2349,59052.9248
2005-05-16 11:20:00,41.79,41.81,41.74,41.81,32869.08077994429,19.2349,19.2441,19.2119,19.2441,32869.0808
2005-05-16 11:25:00,41.81,41.81,41.76,41.76,4735.376044568246,19.2441,19.2441,19.2211,19.2211,4735.376
2005-05-16 11:30:00,41.75,41.79,41.75,41.78,13509.74930362117,19.2165,19.2349,19.2165,19.2303,13509.7493
2005-05-16 11:35:00,41.78,41.79,41.77,41.78,17409.47075208914,19.2303,19.2349,19.2257,19.2303,17409.4708
2005-05-16 11:40:00,41.78,41.78,41.64,41.64,137465.18105849583,19.2303,19.2303,19.1658,19.1658,137465.1811
2005-05-16 11:45:00,41.64,41.74,41.61,41.71,48189.41504178273,19.1658,19.2119,19.152,19.198,48189.415
2005-05-16 11:50:00,41.71,41.77,41.67,41.77,9610.027855153205,19.198,19.2257,19.1796,19.2257,9610.0279
2005-05-16 11:55:00,41.74,41.79,41.72,41.79,17270.194986072423,19.2119,19.2349,19.2026,19.2349,17270.195
2005-05-16 12:00:00,41.78,41.86,41.78,41.82,69080.7799442897,19.2303,19.2671,19.2303,19.2487,69080.7799
2005-05-16 12:05:00,41.84,41.84,41.74,41.74,11420.612813370471,19.2579,19.2579,19.2119,19.2119,11420.6128
2005-05-16 12:10:00,41.72,41.75,41.72,41.75,30083.56545961003,19.2026,19.2165,19.2026,19.2165,30083.5655
2005-05-16 12:15:00,41.75,41.75,41.72,41.74,20473.537604456826,19.2165,19.2165,19.2026,19.2119,20473.5376
2005-05-16 12:20:00,41.74,41.76,41.69,41.76,12534.81894150418,19.2119,19.2211,19.1888,19.2211,12534.8189
2005-05-16 12:25:00,41.77,41.77,41.69,41.69,21448.46796657382,19.2257,19.2257,19.1888,19.1888,21448.468
2005-05-16 12:30:00,41.72,41.77,41.72,41.72,6267.40947075209,19.2026,19.2257,19.2026,19.2026,6267.4095
2005-05-16 12:35:00,41.72,41.77,41.69,41.74,20752.089136490253,19.2026,19.2257,19.1888,19.2119,20752.0891
2005-05-16 12:40:00,41.74,41.77,41.73,41.77,27158.774373259053,19.2119,19.2257,19.2073,19.2257,27158.7744
2005-05-16 12:45:00,41.79,41.87,41.79,41.82,50696.378830083566,19.2349,19.2717,19.2349,19.2487,50696.3788
2005-05-16 12:50:00,41.82,41.82,41.75,41.75,10167.130919220055,19.2487,19.2487,19.2165,19.2165,10167.1309
2005-05-16 12:55:00,41.76,41.8,41.76,41.78,4178.272980501393,19.2211,19.2395,19.2211,19.2303,4178.273
2005-05-16 13:00:00,41.77,41.77,41.73,41.73,6824.512534818942,19.2257,19.2257,19.2073,19.2073,6824.5125
2005-05-16 13:05:00,41.73,41.73,41.66,41.66,5013.927576601672,19.2073,19.2073,19.175,19.175,5013.9276
2005-05-16 13:10:00,41.67,41.72,41.66,41.68,38161.55988857939,19.1796,19.2026,19.175,19.1842,38161.5599
2005-05-16 13:15:00,41.67,41.69,41.62,41.64,46100.27855153204,19.1796,19.1888,19.1566,19.1658,46100.2786
2005-05-16 13:20:00,41.63,41.77,41.63,41.76,17409.47075208914,19.1612,19.2257,19.1612,19.2211,17409.4708
2005-05-16 13:25:00,41.78,41.78,41.71,41.72,5153.203342618384,19.2303,19.2303,19.198,19.2026,5153.2033
2005-05-16 13:30:00,41.74,41.77,41.72,41.73,14484.679665738162,19.2119,19.2257,19.2026,19.2073,14484.6797
2005-05-16 13:35:00,41.73,41.79,41.72,41.74,21866.29526462396,19.2073,19.2349,19.2026,19.2119,21866.2953
2005-05-16 13:40:00,41.73,41.79,41.69,41.79,12813.370473537603,19.2073,19.2349,19.1888,19.2349,12813.3705
2005-05-16 13:45:00,41.8,41.82,41.7,41.72,24930.362116991644,19.2395,19.2487,19.1934,19.2026,24930.3621
2005-05-16 13:50:00,41.74,41.79,41.72,41.72,17130.91922005571,19.2119,19.2349,19.2026,19.2026,17130.9192
2005-05-16 13:55:00,41.72,41.78,41.72,41.77,24791.08635097493,19.2026,19.2303,19.2026,19.2257,24791.0864
2005-05-16 14:00:00,41.77,41.81,41.72,41.76,51532.03342618384,19.2257,19.2441,19.2026,19.2211,51532.0334
2005-05-16 14:05:00,41.77,41.79,41.74,41.75,32033.42618384401,19.2257,19.2349,19.2119,19.2165,32033.4262
2005-05-16 14:10:00,41.75,41.77,41.72,41.74,9610.027855153205,19.2165,19.2257,19.2026,19.2119,9610.0279
2005-05-16 14:15:00,41.74,41.79,41.73,41.78,14206.128133704737,19.2119,19.2349,19.2073,19.2303,14206.1281
2005-05-16 14:20:00,41.78,41.79,41.74,41.74,21309.192200557103,19.2303,19.2349,19.2119,19.2119,21309.1922
2005-05-16 14:25:00,41.74,41.77,41.72,41.77,7660.167130919221,19.2119,19.2257,19.2026,19.2257,7660.1671
2005-05-16 14:30:00,41.79,41.8,41.76,41.76,11142.061281337048,19.2349,19.2395,19.2211,19.2211,11142.0613
2005-05-16 14:35:00,41.77,41.8,41.72,41.72,14484.679665738162,19.2257,19.2395,19.2026,19.2026,14484.6797
2005-05-16 14:40:00,41.74,41.76,41.72,41.76,10027.855153203343,19.2119,19.2211,19.2026,19.2211,10027.8552
2005-05-16 14:45:00,41.75,41.75,41.72,41.72,10724.23398328691,19.2165,19.2165,19.2026,19.2026,10724.234
2005-05-16 14:50:00,41.72,41.77,41.72,41.72,10584.958217270196,19.2026,19.2257,19.2026,19.2026,10584.9582
2005-05-16 14:55:00,41.72,41.75,41.72,41.75,6267.40947075209,19.2026,19.2165,19.2026,19.2165,6267.4095
2005-05-16 15:00:00,41.75,41.8,41.75,41.78,41225.62674094708,19.2165,19.2395,19.2165,19.2303,41225.6267
2005-05-16 15:05:00,41.79,41.84,41.78,41.84,18802.228412256267,19.2349,19.2579,19.2303,19.2579,18802.2284
2005-05-16 15:10:00,41.81,41.84,41.76,41.82,31337.04735376045,19.2441,19.2579,19.2211,19.2487,31337.0474
2005-05-16 15:15:00,41.82,41.82,41.79,41.79,30362.116991643456,19.2487,19.2487,19.2349,19.2349,30362.117
2005-05-16 15:20:00,41.79,41.9,41.77,41.9,27158.774373259053,19.2349,19.2855,19.2257,19.2855,27158.7744
2005-05-16 15:25:00,41.89,41.89,41.84,41.85,32590.529247910865,19.2809,19.2809,19.2579,19.2625,32590.5292
2005-05-16 15:30:00,41.85,41.95,41.85,41.92,74094.70752089137,19.2625,19.3085,19.2625,19.2947,74094.7075
2005-05-16 15:35:00,41.9,41.91,41.82,41.86,19777.15877437326,19.2855,19.2901,19.2487,19.2671,19777.1588
2005-05-16 15:40:00,41.87,41.87,41.83,41.85,27855.15320334262,19.2717,19.2717,19.2533,19.2625,27855.1532
2005-05-16 15:45:00,41.84,41.95,41.84,41.91,28412.25626740948,19.2579,19.3085,19.2579,19.2901,28412.2563
2005-05-16 15:50:00,41.91,41.92,41.85,41.9,32451.25348189416,19.2901,19.2947,19.2625,19.2855,32451.2535
2005-05-16 15:55:00,41.89,41.93,41.8,41.91,33008.356545961,19.2809,19.2993,19.2395,19.2901,33008.3565
2005-05-17 09:30:00,41.64,41.64,41.6,41.62,31754.874651810587,19.1658,19.1658,19.1474,19.1566,31754.8747
2005-05-17 09:35:00,41.62,41.72,41.57,41.57,11838.440111420614,19.1566,19.2026,19.1336,19.1336,11838.4401
2005-05-17 09:40:00,41.57,41.7,41.51,41.58,20612.813370473537,19.1336,19.1934,19.106,19.1382,20612.8134
2005-05-17 09:45:00,41.58,41.69,41.57,41.57,28272.98050139276,19.1382,19.1888,19.1336,19.1336,28272.9805
2005-05-17 09:50:00,41.57,41.68,41.57,41.68,14763.231197771587,19.1336,19.1842,19.1336,19.1842,14763.2312
2005-05-17 09:55:00,41.66,41.66,41.55,41.58,19637.883008356548,19.175,19.175,19.1244,19.1382,19637.883
2005-05-17 10:00:00,41.56,41.64,41.51,41.52,7799.442896935933,19.129,19.1658,19.106,19.1106,7799.4429
2005-05-17 10:05:00,41.51,41.57,41.51,41.57,17270.194986072423,19.106,19.1336,19.106,19.1336,17270.195
2005-05-17 10:10:00,41.57,41.64,41.47,41.62,33008.356545961,19.1336,19.1658,19.0876,19.1566,33008.3565
2005-05-17 10:15:00,41.63,41.64,41.61,41.61,18384.401114206128,19.1612,19.1658,19.152,19.152,18384.4011
2005-05-17 10:20:00,41.62,41.62,41.56,41.59,39554.31754874652,19.1566,19.1566,19.129,19.1428,39554.3175
2005-05-17 10:25:00,41.59,41.59,41.54,41.59,43732.59052924792,19.1428,19.1428,19.1198,19.1428,43732.5905
2005-05-17 10:30:00,41.57,41.61,41.54,41.59,13370.473537604455,19.1336,19.152,19.1198,19.1428,13370.4735
2005-05-17 10:35:00,41.59,41.66,41.59,41.66,23398.3286908078,19.1428,19.175,19.1428,19.175,23398.3287
2005-05-17 10:40:00,41.64,41.66,41.64,41.64,14623.955431754875,19.1658,19.175,19.1658,19.1658,14623.9554
2005-05-17 10:45:00,41.65,41.65,41.63,41.63,21309.192200557103,19.1704,19.1704,19.1612,19.1612,21309.1922
2005-05-17 10:50:00,41.63,41.71,41.63,41.71,26323.119777158776,19.1612,19.198,19.1612,19.198,26323.1198
2005-05-17 10:55:00,41.71,41.72,41.67,41.7,17130.91922005571,19.198,19.2026,19.1796,19.1934,17130.9192
2005-05-17 11:00:00,41.7,41.77,41.69,41.75,14066.852367688023,19.1934,19.2257,19.1888,19.2165,14066.8524
2005-05-17 11:05:00,41.72,41.78,41.69,41.71,14484.679665738162,19.2026,19.2303,19.1888,19.198,14484.6797
2005-05-17 11:10:00,41.7,41.72,41.69,41.71,10306.406685236769,19.1934,19.2026,19.1888,19.198,10306.4067
2005-05-17 11:15:00,41.71,41.71,41.7,41.7,15877.437325905294,19.198,19.198,19.1934,19.1934,15877.4373
2005-05-17 11:20:00,41.71,41.81,41.7,41.81,27298.05013927577,19.198,19.2441,19.1934,19.2441,27298.0501
2005-05-17 11:25:00,41.79,41.79,41.74,41.74,9470.752089136491,19.2349,19.2349,19.2119,19.2119,9470.7521
2005-05-17 11:30:00,41.76,41.93,41.76,41.81,54456.82451253482,19.2211,19.2993,19.2211,19.2441,54456.8245
2005-05-17 11:35:00,41.82,41.95,41.82,41.91,14484.679665738162,19.2487,19.3085,19.2487,19.2901,14484.6797
2005-05-17 11:40:00,41.92,41.95,41.87,41.95,6963.788300835655,19.2947,19.3085,19.2717,19.3085,6963.7883
2005-05-17 11:45:00,41.95,41.99,41.94,41.94,10584.958217270196,19.3085,19.3269,19.3039,19.3039,10584.9582
2005-05-17 11:50:00,41.94,41.95,41.9,41.93,5988.857938718664,19.3039,19.3085,19.2855,19.2993,5988.8579
2005-05-17 11:55:00,41.93,41.97,41.92,41.95,4596.100278551532,19.2993,19.3177,19.2947,19.3085,4596.1003
2005-05-17 12:00:00,41.95,42.0,41.95,42.0,13509.74930362117,19.3085,19.3315,19.3085,19.3315,13509.7493
2005-05-17 12:05:00,42.0,42.0,41.9,41.91,24373.2590529248,19.3315,19.3315,19.2855,19.2901,24373.2591
2005-05-17 12:10:00,41.91,41.92,41.88,41.88,4874.651810584958,19.2901,19.2947,19.2763,19.2763,4874.6518
2005-05-17 12:15:00,41.87,41.93,41.84,41.93,24094.707520891367,19.2717,19.2993,19.2579,19.2993,24094.7075
2005-05-17 12:20:00,41.93,41.93,41.92,41.92,5988.857938718664,19.2993,19.2993,19.2947,19.2947,5988.8579
2005-05-17 12:25:00,41.92,41.92,41.87,41.89,5292.479108635098,19.2947,19.2947,19.2717,19.2809,5292.4791
2005-05-17 12:30:00,41.9,42.07,41.9,41.92,42479.108635097495,19.2855,19.3637,19.2855,19.2947,42479.1086
2005-05-17 12:35:00,41.91,41.92,41.84,41.84,6128.133704735376,19.2901,19.2947,19.2579,19.2579,6128.1337
2005-05-17 12:40:00,41.83,41.83,41.82,41.82,12116.99164345404,19.2533,19.2533,19.2487,19.2487,12116.9916
2005-05-17 12:45:00,41.82,41.9,41.82,41.87,9749.303621169916,19.2487,19.2855,19.2487,19.2717,9749.3036
2005-05-17 12:50:00,41.87,41.87,41.82,41.82,12256.267409470753,19.2717,19.2717,19.2487,19.2487,12256.2674
2005-05-17 12:55:00,41.82,41.84,41.82,41.84,14066.852367688023,19.2487,19.2579,19.2487,19.2579,14066.8524
2005-05-17 13:00:00,41.83,41.85,41.83,41.84,7381.615598885794,19.2533,19.2625,19.2533,19.2579,7381.6156
2005-05-17 13:05:00,41.84,41.86,41.82,41.82,32311.97771587744,19.2579,19.2671,19.2487,19.2487,32311.9777
2005-05-17 13:10:00,41.82,41.85,41.8,41.85,14066.852367688023,19.2487,19.2625,19.2395,19.2625,14066.8524
2005-05-17 13:15:00,41.86,41.88,41.85,41.85,27855.15320334262,19.2671,19.2763,19.2625,19.2625,27855.1532
2005-05-17 13:20:00,41.87,41.9,41.84,41.85,15459.610027855157,19.2717,19.2855,19.2579,19.2625,15459.61
2005-05-17 13:25:00,41.84,41.85,41.79,41.82,27298.05013927577,19.2579,19.2625,19.2349,19.2487,27298.0501
2005-05-17 13:30:00,41.82,41.92,41.82,41.9,38161.55988857939,19.2487,19.2947,19.2487,19.2855,38161.5599
2005-05-17 13:35:00,41.9,41.91,41.87,41.88,14206.128133704737,19.2855,19.2901,19.2717,19.2763,14206.1281
2005-05-17 13:40:00,41.88,41.91,41.87,41.9,9749.303621169916,19.2763,19.2901,19.2717,19.2855,9749.3036
2005-05-17 13:45:00,41.9,41.92,41.89,41.92,18245.125348189416,19.2855,19.2947,19.2809,19.2947,18245.1253
2005-05-17 13:50:00,41.9,41.92,41.88,41.91,21448.46796657382,19.2855,19.2947,19.2763,19.2901,21448.468
2005-05-17 13:55:00,41.91,41.93,41.9,41.91,7381.615598885794,19.2901,19.2993,19.2855,19.2901,7381.6156
2005-05-17 14:00:00,41.92,41.97,41.9,41.97,113370.47353760448,19.2947,19.3177,19.2855,19.3177,113370.4735
2005-05-17 14:05:00,41.98,42.07,41.97,42.01,17548.74651810585,19.3223,19.3637,19.3177,19.3361,17548.7465
2005-05-17 14:10:00,42.0,42.09,41.98,42.05,9888.57938718663,19.3315,19.3729,19.3223,19.3545,9888.5794
2005-05-17 14:15:00,42.05,42.15,42.05,42.12,28830.08356545961,19.3545,19.4006,19.3545,19.3868,28830.0836
2005-05-17 14:20:00,42.19,42.19,42.07,42.09,45264.62395543176,19.419,19.419,19.3637,19.3729,45264.624
2005-05-17 14:25:00,42.09,42.1,42.05,42.1,13649.025069637884,19.3729,19.3776,19.3545,19.3776,13649.0251
2005-05-17 14:30:00,42.1,42.18,42.1,42.15,36908.07799442897,19.3776,19.4144,19.3776,19.4006,36908.078
2005-05-17 14:35:00,42.15,42.31,42.15,42.26,109052.92479108636,19.4006,19.4742,19.4006,19.4512,109052.9248
2005-05-17 14:40:00,42.25,42.36,42.23,42.35,38718.66295264624,19.4466,19.4972,19.4374,19.4926,38718.663
2005-05-17 14:45:00,42.35,42.36,42.32,42.34,37604.45682451253,19.4926,19.4972,19.4788,19.488,37604.4568
2005-05-17 14:50:00,42.35,42.48,42.34,42.43,48050.13927576602,19.4926,19.5525,19.488,19.5294,48050.1393
2005-05-17 14:55:00,42.43,42.46,42.4,42.43,40111.420612813374,19.5294,19.5433,19.5156,19.5294,40111.4206
2005-05-17 15:00:00,42.45,42.46,42.35,42.41,20891.364902506964,19.5386,19.5433,19.4926,19.5202,20891.3649
2005-05-17 15:05:00,42.4,42.43,42.38,42.41,16991.643454038996,19.5156,19.5294,19.5064,19.5202,16991.6435
2005-05-17 15:10:00,42.41,42.44,42.38,42.43,20612.813370473537,19.5202,19.534,19.5064,19.5294,20612.8134
2005-05-17 15:15:00,42.43,42.49,42.42,42.45,37604.45682451253,19.5294,19.5571,19.5248,19.5386,37604.4568
2005-05-17 15:20:00,42.46,42.46,42.42,42.42,28830.08356545961,19.5433,19.5433,19.5248,19.5248,28830.0836
2005-05-17 15:25:00,42.43,42.49,42.39,42.46,105153.2033426184,19.5294,19.5571,19.511,19.5433,105153.2033
2005-05-17 15:30:00,42.46,42.5,42.43,42.48,84679.66573816157,19.5433,19.5617,19.5294,19.5525,84679.6657
2005-05-17 15:35:00,42.48,42.51,42.46,42.49,39136.490250696384,19.5525,19.5663,19.5433,19.5571,39136.4903
2005-05-17 15:40:00,42.5,42.53,42.43,42.51,34679.66573816156,19.5617,19.5755,19.5294,19.5663,34679.6657
2005-05-17 15:45:00,42.51,42.62,42.5,42.61,72841.22562674095,19.5663,19.6169,19.5617,19.6123,72841.2256
2005-05-17 15:50:00,42.61,42.61,42.46,42.46,58635.09749303621,19.6123,19.6123,19.5433,19.5433,58635.0975
2005-05-17 15:55:00,42.47,42.53,42.46,42.52,43871.86629526463,19.5479,19.5755,19.5433,19.5709,43871.8663
2005-05-18 09:30:00,42.51,42.59,42.43,42.52,30919.22005571031,19.5663,19.6031,19.5294,19.5709,30919.2201
2005-05-18 09:35:00,42.55,42.58,42.27,42.27,27298.05013927577,19.5847,19.5985,19.4558,19.4558,27298.0501
2005-05-18 09:40:00,42.25,42.28,42.22,42.28,30083.56545961003,19.4466,19.4604,19.4328,19.4604,30083.5655
2005-05-18 09:45:00,42.28,42.29,42.2,42.2,18384.401114206128,19.4604,19.465,19.4236,19.4236,18384.4011
2005-05-18 09:50:00,42.2,42.33,42.2,42.27,37743.73259052925,19.4236,19.4834,19.4236,19.4558,37743.7326
2005-05-18 09:55:00,42.27,42.36,42.26,42.28,36350.97493036212,19.4558,19.4972,19.4512,19.4604,36350.9749
2005-05-18 10:00:00,42.28,42.33,42.21,42.31,20891.364902506964,19.4604,19.4834,19.4282,19.4742,20891.3649
2005-05-18 10:05:00,42.31,42.37,42.28,42.29,39972.14484679666,19.4742,19.5018,19.4604,19.465,39972.1448
2005-05-18 10:10:00,42.3,42.37,42.29,42.3,15598.885793871868,19.4696,19.5018,19.465,19.4696,15598.8858
2005-05-18 10:15:00,42.3,42.33,42.29,42.3,10863.50974930362,19.4696,19.4834,19.465,19.4696,10863.5097
2005-05-18 10:20:00,42.3,42.38,42.23,42.29,54596.10027855154,19.4696,19.5064,19.4374,19.465,54596.1003
2005-05-18 10:25:00,42.29,42.32,42.25,42.25,11281.337047353762,19.465,19.4788,19.4466,19.4466,11281.337
2005-05-18 10:30:00,42.27,42.38,42.27,42.36,31754.874651810587,19.4558,19.5064,19.4558,19.4972,31754.8747
2005-05-18 10:35:00,42.36,42.38,42.35,42.36,68105.84958217271,19.4972,19.5064,19.4926,19.4972,68105.8496
2005-05-18 10:40:00,42.36,42.4,42.36,42.38,47910.86350974931,19.4972,19.5156,19.4972,19.5064,47910.8635
2005-05-18 10:45:00,42.37,42.38,42.33,42.37,33286.908077994434,19.5018,19.5064,19.4834,19.5018,33286.9081
2005-05-18 10:50:00,42.39,42.39,42.35,42.35,45403.89972144847,19.511,19.511,19.4926,19.4926,45403.8997
2005-05-18 10:55:00,42.35,42.38,42.32,42.35,27437.32590529248,19.4926,19.5064,19.4788,19.4926,27437.3259
2005-05-18 11:00:00,42.34,42.38,42.29,42.35,66155.98885793872,19.488,19.5064,19.465,19.4926,66155.9889
2005-05-18 11:05:00,42.33,42.36,42.29,42.33,31197.771587743733,19.4834,19.4972,19.465,19.4834,31197.7716
2005-05-18 11:10:00,42.34,42.37,42.29,42.29,74233.98328690809,19.488,19.5018,19.465,19.465,74233.9833
2005-05-18 11:15:00,42.3,42.32,42.28,42.3,16016.713091922007,19.4696,19.4788,19.4604,19.4696,16016.7131
2005-05-18 11:20:00,42.31,42.37,42.28,42.35,32033.42618384401,19.4742,19.5018,19.4604,19.4926,32033.4262
2005-05-18 11:25:00,42.35,42.36,42.33,42.35,26740.947075208915,19.4926,19.4972,19.4834,19.4926,26740.9471
2005-05-18 11:30:00,42.33,42.38,42.33,42.37,20612.813370473537,19.4834,19.5064,19.4834,19.5018,20612.8134
2005-05-18 11:35:00,42.38,42.54,42.38,42.48,51671.30919220056,19.5064,19.5801,19.5064,19.5525,51671.3092
2005-05-18 11:40:00,42.46,42.46,42.36,42.36,32311.97771587744,19.5433,19.5433,19.4972,19.4972,32311.9777
2005-05-18 11:45:00,42.36,42.38,42.35,42.38,14345.403899721448,19.4972,19.5064,19.4926,19.5064,14345.4039
2005-05-18 11:50:00,42.38,42.43,42.38,42.38,12952.64623955432,19.5064,19.5294,19.5064,19.5064,12952.6462
2005-05-18 11:55:00,42.38,42.38,42.35,42.37,8635.097493036212,19.5064,19.5064,19.4926,19.5018,8635.0975
2005-05-18 12:00:00,42.37,42.45,42.35,42.42,20612.813370473537,19.5018,19.5386,19.4926,19.5248,20612.8134
2005-05-18 12:05:00,42.41,42.84,42.39,42.44,28969.359331476324,19.5202,19.7182,19.511,19.534,28969.3593
2005-05-18 12:10:00,42.43,42.49,42.41,42.41,35933.14763231198,19.5294,19.5571,19.5202,19.5202,35933.1476
2005-05-18 12:15:00,42.4,42.43,42.38,42.41,37465.18105849582,19.5156,19.5294,19.5064,19.5202,37465.1811
2005-05-18 12:20:00,42.41,42.44,42.32,42.35,15181.058495821728,19.5202,19.534,19.4788,19.4926,15181.0585
2005-05-18 12:25:00,42.35,42.37,42.34,42.36,13091.922005571032,19.4926,19.5018,19.488,19.4972,13091.922
2005-05-18 12:30:00,42.36,42.36,42.35,42.36,30779.944289693594,19.4972,19.4972,19.4926,19.4972,30779.9443
2005-05-18 12:35:00,42.36,42.37,42.34,42.36,11838.440111420614,19.4972,19.5018,19.488,19.4972,11838.4401
2005-05-18 12:40:00,42.36,42.38,42.32,42.32,15598.885793871868,19.4972,19.5064,19.4788,19.4788,15598.8858
2005-05-18 12:45:00,42.31,42.36,42.31,42.33,47493.03621169917,19.4742,19.4972,19.4742,19.4834,47493.0362
2005-05-18 12:50:00,42.34,42.36,42.33,42.35,83983.286908078,19.488,19.4972,19.4834,19.4926,83983.2869
2005-05-18 12:55:00,42.35,42.37,42.32,42.33,50974.930362117,19.4926,19.5018,19.4788,19.4834,50974.9304
2005-05-18 13:00:00,42.33,42.35,42.32,42.33,19777.15877437326,19.4834,19.4926,19.4788,19.4834,19777.1588
2005-05-18 13:05:00,42.33,42.33,42.29,42.3,35376.044568245125,19.4834,19.4834,19.465,19.4696,35376.0446
2005-05-18 13:10:00,42.29,42.3,42.28,42.29,35654.596100278555,19.465,19.4696,19.4604,19.465,35654.5961
2005-05-18 13:15:00,42.3,42.34,42.29,42.33,15738.16155988858,19.4696,19.488,19.465,19.4834,15738.1616
2005-05-18 13:20:00,42.33,42.35,42.3,42.3,28412.25626740948,19.4834,19.4926,19.4696,19.4696,28412.2563
2005-05-18 13:25:00,42.3,42.36,42.3,42.34,27855.15320334262,19.4696,19.4972,19.4696,19.488,27855.1532
2005-05-18 13:30:00,42.34,42.35,42.33,42.34,10445.682451253482,19.488,19.4926,19.4834,19.488,10445.6825
2005-05-18 13:35:00,42.35,42.37,42.34,42.35,13231.197771587744,19.4926,19.5018,19.488,19.4926,13231.1978
2005-05-18 13:40:00,42.35,42.37,42.33,42.34,19498.60724233984,19.4926,19.5018,19.4834,19.488,19498.6072
2005-05-18 13:45:00,42.34,42.37,42.34,42.36,28551.532033426185,19.488,19.5018,19.488,19.4972,28551.532
2005-05-18 13:50:00,42.35,42.35,42.33,42.33,13091.922005571032,19.4926,19.4926,19.4834,19.4834,13091.922
2005-05-18 13:55:00,42.33,42.35,42.33,42.33,22005.57103064067,19.4834,19.4926,19.4834,19.4834,22005.571
2005-05-18 14:00:00,42.32,42.36,42.3,42.35,16991.643454038996,19.4788,19.4972,19.4696,19.4926,16991.6435
2005-05-18 14:05:00,42.34,42.38,42.33,42.33,19637.883008356548,19.488,19.5064,19.4834,19.4834,19637.883
2005-05-18 14:10:00,42.33,42.36,42.33,42.33,14066.852367688023,19.4834,19.4972,19.4834,19.4834,14066.8524
2005-05-18 14:15:00,42.33,42.35,42.29,42.3,28272.98050139276,19.4834,19.4926,19.465,19.4696,28272.9805
2005-05-18 14:20:00,42.3,42.33,42.28,42.32,17966.57381615599,19.4696,19.4834,19.4604,19.4788,17966.5738
2005-05-18 14:25:00,42.31,42.33,42.25,42.25,25766.01671309192,19.4742,19.4834,19.4466,19.4466,25766.0167
2005-05-18 14:30:00,42.33,42.33,42.26,42.29,37465.18105849582,19.4834,19.4834,19.4512,19.465,37465.1811
2005-05-18 14:35:00,42.28,42.28,42.22,42.23,37325.90529247911,19.4604,19.4604,19.4328,19.4374,37325.9053
2005-05-18 14:40:00,42.22,42.28,42.2,42.28,28133.704735376046,19.4328,19.4604,19.4236,19.4604,28133.7047
2005-05-18 14:45:00,42.28,42.36,42.26,42.3,76740.94707520891,19.4604,19.4972,19.4512,19.4696,76740.9471
2005-05-18 14:50:00,42.3,42.34,42.28,42.29,25208.91364902507,19.4696,19.488,19.4604,19.465,25208.9136
2005-05-18 14:55:00,42.3,42.33,42.29,42.3,19220.05571030641,19.4696,19.4834,19.465,19.4696,19220.0557
2005-05-18 15:00:00,42.3,42.32,42.26,42.32,20194.9860724234,19.4696,19.4788,19.4512,19.4788,20194.9861
2005-05-18 15:05:00,42.33,42.33,42.27,42.28,33983.28690807799,19.4834,19.4834,19.4558,19.4604,33983.2869
2005-05-18 15:10:00,42.28,42.3,42.25,42.26,32172.70194986073,19.4604,19.4696,19.4466,19.4512,32172.7019
2005-05-18 15:15:00,42.26,42.36,42.25,42.28,46100.27855153204,19.4512,19.4972,19.4466,19.4604,46100.2786
2005-05-18 15:20:00,42.28,42.33,42.28,42.32,27019.49860724234,19.4604,19.4834,19.4604,19.4788,27019.4986
2005-05-18 15:25:00,42.33,42.38,42.33,42.37,62395.543175487466,19.4834,19.5064,19.4834,19.5018,62395.5432
2005-05-18 15:30:00,42.37,42.37,42.33,42.34,72701.94986072424,19.5018,19.5018,19.4834,19.488,72701.9499
2005-05-18 15:35:00,42.35,42.39,42.34,42.37,90111.42061281338,19.4926,19.511,19.488,19.5018,90111.4206
2005-05-18 15:40:00,42.38,42.43,42.37,42.41,24651.810584958217,19.5064,19.5294,19.5018,19.5202,24651.8106
2005-05-18 15:45:00,42.41,42.43,42.41,42.43,27019.49860724234,19.5202,19.5294,19.5202,19.5294,27019.4986
2005-05-18 15:50:00,42.44,42.45,42.41,42.41,22980.501392757666,19.534,19.5386,19.5202,19.5202,22980.5014
2005-05-18 15:55:00,42.42,42.45,42.36,42.44,37325.90529247911,19.5248,19.5386,19.4972,19.534,37325.9053
2005-05-19 09:30:00,42.36,42.38,42.23,42.28,129387.18662952646,19.4972,19.5064,19.4374,19.4604,129387.1866
2005-05-19 09:35:00,42.29,42.36,42.28,42.31,66573.81615598887,19.465,19.4972,19.4604,19.4742,66573.8162
2005-05-19 09:40:00,42.31,42.39,42.28,42.33,15598.885793871868,19.4742,19.511,19.4604,19.4834,15598.8858
2005-05-19 09:45:00,42.35,42.39,42.34,42.35,22980.501392757666,19.4926,19.511,19.488,19.4926,22980.5014
2005-05-19 09:50:00,42.35,42.46,42.35,42.46,14763.231197771587,19.4926,19.5433,19.4926,19.5433,14763.2312
2005-05-19 09:55:00,42.47,42.47,42.34,42.34,75208.91364902507,19.5479,19.5479,19.488,19.488,75208.9136
2005-05-19 10:00:00,42.36,42.43,42.28,42.43,296100.2785515321,19.4972,19.5294,19.4604,19.5294,296100.2786
2005-05-19 10:05:00,42.42,42.43,42.38,42.4,35515.32033426184,19.5248,19.5294,19.5064,19.5156,35515.3203
2005-05-19 10:10:00,42.39,42.4,42.38,42.38,28969.359331476324,19.511,19.5156,19.5064,19.5064,28969.3593
2005-05-19 10:15:00,42.38,42.38,42.3,42.3,147214.48467966574,19.5064,19.5064,19.4696,19.4696,147214.4847
2005-05-19 10:20:00,42.33,42.39,42.22,42.36,18523.676880222843,19.4834,19.511,19.4328,19.4972,18523.6769
2005-05-19 10:25:00,42.36,42.36,42.24,42.25,17966.57381615599,19.4972,19.4972,19.442,19.4466,17966.5738
2005-05-19 10:30:00,42.27,42.36,42.26,42.28,12674.094707520891,19.4558,19.4972,19.4512,19.4604,12674.0947
2005-05-19 10:35:00,42.28,42.35,42.26,42.3,10027.855153203343,19.4604,19.4926,19.4512,19.4696,10027.8552
2005-05-19 10:40:00,42.26,42.33,42.25,42.33,22980.501392757666,19.4512,19.4834,19.4466,19.4834,22980.5014
2005-05-19 10:45:00,42.3,42.38,42.29,42.36,19637.883008356548,19.4696,19.5064,19.465,19.4972,19637.883
2005-05-19 10:50:00,42.35,42.4,42.35,42.36,16991.643454038996,19.4926,19.5156,19.4926,19.4972,16991.6435
2005-05-19 10:55:00,42.35,42.4,42.35,42.37,18384.401114206128,19.4926,19.5156,19.4926,19.5018,18384.4011
2005-05-19 11:00:00,42.36,42.37,42.32,42.34,17409.47075208914,19.4972,19.5018,19.4788,19.488,17409.4708
2005-05-19 11:05:00,42.35,42.38,42.33,42.37,12116.99164345404,19.4926,19.5064,19.4834,19.5018,12116.9916
2005-05-19 11:10:00,42.39,42.41,42.35,42.35,21727.01949860724,19.511,19.5202,19.4926,19.4926,21727.0195
2005-05-19 11:15:00,42.35,42.4,42.34,42.36,16852.367688022285,19.4926,19.5156,19.488,19.4972,16852.3677
2005-05-19 11:20:00,42.36,42.38,42.35,42.36,8774.373259052925,19.4972,19.5064,19.4926,19.4972,8774.3733
2005-05-19 11:25:00,42.36,42.37,42.35,42.36,8077.994428969359,19.4972,19.5018,19.4926,19.4972,8077.9944
2005-05-19 11:30:00,42.36,42.39,42.36,42.38,428690.8077994429,19.4972,19.511,19.4972,19.5064,428690.8078
2005-05-19 11:35:00,42.38,42.4,42.37,42.4,26044.56824512535,19.5064,19.5156,19.5018,19.5156,26044.5682
2005-05-19 11:40:00,42.39,42.4,42.35,42.38,8356.545961002786,19.511,19.5156,19.4926,19.5064,8356.546
2005-05-19 11:45:00,42.36,42.36,42.35,42.35,6406.6852367688025,19.4972,19.4972,19.4926,19.4926,6406.6852
2005-05-19 11:50:00,42.35,42.39,42.35,42.39,8217.270194986073,19.4926,19.511,19.4926,19.511,8217.2702
2005-05-19 11:55:00,42.38,42.39,42.35,42.35,5710.306406685237,19.5064,19.511,19.4926,19.4926,5710.3064
2005-05-19 12:00:00,42.35,42.36,42.28,42.34,22701.949860724235,19.4926,19.4972,19.4604,19.488,22701.9499
2005-05-19 12:05:00,42.34,42.35,42.27,42.33,8635.097493036212,19.488,19.4926,19.4558,19.4834,8635.0975
2005-05-19 12:10:00,42.33,42.4,42.3,42.38,11838.440111420614,19.4834,19.5156,19.4696,19.5064,11838.4401
2005-05-19 12:15:00,42.34,42.37,42.33,42.33,8217.270194986073,19.488,19.5018,19.4834,19.4834,8217.2702
2005-05-19 12:20:00,42.33,42.4,42.33,42.33,10027.855153203343,19.4834,19.5156,19.4834,19.4834,10027.8552
2005-05-19 12:25:00,42.32,42.33,42.3,42.32,5013.927576601672,19.4788,19.4834,19.4696,19.4788,5013.9276
2005-05-19 12:30:00,42.31,42.34,42.31,42.31,3481.8941504178274,19.4742,19.488,19.4742,19.4742,3481.8942
2005-05-19 12:35:00,42.31,42.32,42.3,42.3,6406.6852367688025,19.4742,19.4788,19.4696,19.4696,6406.6852
2005-05-19 12:40:00,42.3,42.33,42.26,42.27,8635.097493036212,19.4696,19.4834,19.4512,19.4558,8635.0975
2005-05-19 12:45:00,42.29,42.31,42.28,42.28,2367.688022284123,19.465,19.4742,19.4604,19.4604,2367.688
2005-05-19 12:50:00,42.28,42.28,42.25,42.26,2785.515320334262,19.4604,19.4604,19.4466,19.4512,2785.5153
2005-05-19 12:55:00,42.28,42.31,42.27,42.3,5292.479108635098,19.4604,19.4742,19.4558,19.4696,5292.4791
2005-05-19 13:00:00,42.3,42.36,42.3,42.33,8913.649025069639,19.4696,19.4972,19.4696,19.4834,8913.649
2005-05-19 13:05:00,42.32,42.36,42.31,42.34,3621.169916434541,19.4788,19.4972,19.4742,19.488,3621.1699
2005-05-19 13:10:00,42.33,42.35,42.33,42.33,3064.066852367688,19.4834,19.4926,19.4834,19.4834,3064.0669
2005-05-19 13:15:00,42.33,42.33,42.33,42.33,1949.8607242339835,19.4834,19.4834,19.4834,19.4834,1949.8607
2005-05-19 13:20:00,42.32,42.34,42.3,42.31,1810.5849582172705,19.4788,19.488,19.4696,19.4742,1810.585
2005-05-19 13:25:00,42.32,42.34,42.3,42.32,3064.066852367688,19.4788,19.488,19.4696,19.4788,3064.0669
2005-05-19 13:30:00,42.32,42.34,42.29,42.34,14763.231197771587,19.4788,19.488,19.465,19.488,14763.2312
2005-05-19 13:35:00,42.35,42.36,42.3,42.3,8077.994428969359,19.4926,19.4972,19.4696,19.4696,8077.9944
2005-05-19 13:40:00,42.3,42.32,42.29,42.32,7938.718662952647,19.4696,19.4788,19.465,19.4788,7938.7187
2005-05-19 13:45:00,42.33,42.35,42.29,42.29,21169.91643454039,19.4834,19.4926,19.465,19.465,21169.9164
2005-05-19 13:50:00,42.29,42.32,42.29,42.3,25069.63788300836,19.465,19.4788,19.465,19.4696,25069.6379
2005-05-19 13:55:00,42.3,42.33,42.3,42.3,5431.7548746518105,19.4696,19.4834,19.4696,19.4696,5431.7549
2005-05-19 14:00:00,42.3,42.31,42.25,42.25,11838.440111420614,19.4696,19.4742,19.4466,19.4466,11838.4401
2005-05-19 14:05:00,42.25,42.28,42.23,42.27,4874.651810584958,19.4466,19.4604,19.4374,19.4558,4874.6518
2005-05-19 14:10:00,42.27,42.33,42.27,42.33,16713.091922005573,19.4558,19.4834,19.4558,19.4834,16713.0919
2005-05-19 14:15:00,42.32,42.36,42.32,42.36,5292.479108635098,19.4788,19.4972,19.4788,19.4972,5292.4791
2005-05-19 14:20:00,42.38,42.43,42.37,42.37,6267.40947075209,19.5064,19.5294,19.5018,19.5018,6267.4095
2005-05-19 14:25:00,42.36,42.43,42.35,42.43,153481.89415041782,19.4972,19.5294,19.4926,19.5294,153481.8942
2005-05-19 14:30:00,42.43,42.46,42.38,42.38,22144.846796657384,19.5294,19.5433,19.5064,19.5064,22144.8468
2005-05-19 14:35:00,42.38,42.39,42.33,42.36,6128.133704735376,19.5064,19.511,19.4834,19.4972,6128.1337
2005-05-19 14:40:00,42.38,42.38,42.33,42.35,6406.6852367688025,19.5064,19.5064,19.4834,19.4926,6406.6852
2005-05-19 14:45:00,42.35,42.43,42.3,42.41,26880.22284122563,19.4926,19.5294,19.4696,19.5202,26880.2228
2005-05-19 14:50:00,42.41,42.43,42.38,42.38,46657.38161559889,19.5202,19.5294,19.5064,19.5064,46657.3816
2005-05-19 14:55:00,42.38,42.41,42.34,42.36,14623.955431754875,19.5064,19.5202,19.488,19.4972,14623.9554
2005-05-19 15:00:00,42.35,42.36,42.32,42.36,17827.298050139278,19.4926,19.4972,19.4788,19.4972,17827.2981
2005-05-19 15:05:00,42.36,42.47,42.36,42.45,38857.93871866296,19.4972,19.5479,19.4972,19.5386,38857.9387
2005-05-19 15:10:00,42.44,42.44,42.35,42.38,62813.37047353761,19.534,19.534,19.4926,19.5064,62813.3705
2005-05-19 15:15:00,42.38,42.43,42.38,42.43,27576.601671309192,19.5064,19.5294,19.5064,19.5294,27576.6017
2005-05-19 15:20:00,42.42,42.43,42.37,42.4,24791.08635097493,19.5248,19.5294,19.5018,19.5156,24791.0864
2005-05-19 15:25:00,42.4,42.43,42.36,42.41,15320.33426183844,19.5156,19.5294,19.4972,19.5202,15320.3343
2005-05-19 15:30:00,42.42,42.46,42.36,42.46,319498.6072423399,19.5248,19.5433,19.4972,19.5433,319498.6072
2005-05-19 15:35:00,42.45,42.46,42.41,42.41,25069.63788300836,19.5386,19.5433,19.5202,19.5202,25069.6379
2005-05-19 15:40:00,42.43,42.46,42.41,42.43,77437.32590529248,19.5294,19.5433,19.5202,19.5294,77437.3259
2005-05-19 15:45:00,42.44,42.46,42.41,42.43,17130.91922005571,19.534,19.5433,19.5202,19.5294,17130.9192
2005-05-19 15:50:00,42.43,42.47,42.41,42.43,22701.949860724235,19.5294,19.5479,19.5202,19.5294,22701.9499
2005-05-19 15:55:00,42.44,42.48,42.43,42.48,20752.089136490253,19.534,19.5525,19.5294,19.5525,20752.0891
2005-05-20 09:30:00,42.53,42.53,42.4,42.4,122701.94986072424,19.5755,19.5755,19.5156,19.5156,122701.9499
2005-05-20 09:35:00,42.4,42.61,42.33,42.56,27715.877437325908,19.5156,19.6123,19.4834,19.5893,27715.8774
2005-05-20 09:40:00,42.59,42.64,42.42,42.46,24373.2590529248,19.6031,19.6261,19.5248,19.5433,24373.2591
2005-05-20 09:45:00,42.46,42.46,42.35,42.36,11977.715877437327,19.5433,19.5433,19.4926,19.4972,11977.7159
2005-05-20 09:50:00,42.33,42.4,42.33,42.36,59749.30362116992,19.4834,19.5156,19.4834,19.4972,59749.3036
2005-05-20 09:55:00,42.35,42.47,42.34,42.43,10863.50974930362,19.4926,19.5479,19.488,19.5294,10863.5097
2005-05-20 10:00:00,42.43,42.44,42.4,42.44,21169.91643454039,19.5294,19.534,19.5156,19.534,21169.9164
2005-05-20 10:05:00,42.48,42.49,42.44,42.46,11420.612813370471,19.5525,19.5571,19.534,19.5433,11420.6128
2005-05-20 10:10:00,42.48,42.48,42.37,42.37,9192.200557103064,19.5525,19.5525,19.5018,19.5018,9192.2006
2005-05-20 10:15:00,42.37,42.38,42.33,42.36,88440.11142061281,19.5018,19.5064,19.4834,19.4972,88440.1114
2005-05-20 10:20:00,42.34,42.38,42.33,42.38,9470.752089136491,19.488,19.5064,19.4834,19.5064,9470.7521
2005-05-20 10:25:00,42.37,42.38,42.33,42.38,15877.437325905294,19.5018,19.5064,19.4834,19.5064,15877.4373
2005-05-20 10:30:00,42.38,42.4,42.37,42.39,11699.1643454039,19.5064,19.5156,19.5018,19.511,11699.1643
2005-05-20 10:35:00,42.4,42.41,42.37,42.39,20752.089136490253,19.5156,19.5202,19.5018,19.511,20752.0891
2005-05-20 10:40:00,42.39,42.39,42.31,42.38,32869.08077994429,19.511,19.511,19.4742,19.5064,32869.0808
2005-05-20 10:45:00,42.38,42.42,42.38,42.4,7381.615598885794,19.5064,19.5248,19.5064,19.5156,7381.6156
2005-05-20 10:50:00,42.4,42.42,42.33,42.36,17827.298050139278,19.5156,19.5248,19.4834,19.4972,17827.2981
2005-05-20 10:55:00,42.35,42.37,42.31,42.36,16016.713091922007,19.4926,19.5018,19.4742,19.4972,16016.7131
2005-05-20 11:00:00,42.37,42.38,42.33,42.38,43593.3147632312,19.5018,19.5064,19.4834,19.5064,43593.3148
2005-05-20 11:05:00,42.39,42.43,42.36,42.38,22701.949860724235,19.511,19.5294,19.4972,19.5064,22701.9499
2005-05-20 11:10:00,42.38,42.43,42.37,42.38,14623.955431754875,19.5064,19.5294,19.5018,19.5064,14623.9554
2005-05-20 11:15:00,42.38,42.38,42.32,42.33,15877.437325905294,19.5064,19.5064,19.4788,19.4834,15877.4373
2005-05-20 11:20:00,42.33,42.33,42.29,42.32,299303.62116991647,19.4834,19.4834,19.465,19.4788,299303.6212
2005-05-20 11:25:00,42.32,42.33,42.26,42.26,25348.189415041783,19.4788,19.4834,19.4512,19.4512,25348.1894
2005-05-20 11:30:00,42.26,42.27,42.23,42.27,15877.437325905294,19.4512,19.4558,19.4374,19.4558,15877.4373
2005-05-20 11:35:00,42.26,42.26,42.22,42.23,16991.643454038996,19.4512,19.4512,19.4328,19.4374,16991.6435
2005-05-20 11:40:00,42.27,42.27,42.24,42.26,6128.133704735376,19.4558,19.4558,19.442,19.4512,6128.1337
2005-05-20 11:45:00,42.25,42.29,42.23,42.29,9470.752089136491,19.4466,19.465,19.4374,19.465,9470.7521
2005-05-20 11:50:00,42.3,42.3,42.25,42.25,16016.713091922007,19.4696,19.4696,19.4466,19.4466,16016.7131
2005-05-20 11:55:00,42.25,42.27,42.22,42.23,22701.949860724235,19.4466,19.4558,19.4328,19.4374,22701.9499
2005-05-20 12:00:00,42.23,42.25,42.14,42.15,14763.231197771587,19.4374,19.4466,19.396,19.4006,14763.2312
2005-05-20 12:05:00,42.17,42.18,42.13,42.15,27576.601671309192,19.4098,19.4144,19.3914,19.4006,27576.6017
2005-05-20 12:10:00,42.15,42.17,42.13,42.13,6128.133704735376,19.4006,19.4098,19.3914,19.3914,6128.1337
2005-05-20 12:15:00,42.12,42.15,42.09,42.09,10027.855153203343,19.3868,19.4006,19.3729,19.3729,10027.8552
2005-05-20 12:20:00,42.09,42.12,42.07,42.12,23259.05292479109,19.3729,19.3868,19.3637,19.3868,23259.0529
2005-05-20 12:25:00,42.12,42.13,42.07,42.07,21448.46796657382,19.3868,19.3914,19.3637,19.3637,21448.468
2005-05-20 12:30:00,42.07,42.1,42.05,42.1,29665.73816155989,19.3637,19.3776,19.3545,19.3776,29665.7382
2005-05-20 12:35:00,42.07,42.07,42.02,42.05,21030.64066852368,19.3637,19.3637,19.3407,19.3545,21030.6407
2005-05-20 12:40:00,42.04,42.07,42.03,42.07,21448.46796657382,19.3499,19.3637,19.3453,19.3637,21448.468
2005-05-20 12:45:00,42.07,42.07,42.04,42.04,4874.651810584958,19.3637,19.3637,19.3499,19.3499,4874.6518
2005-05-20 12:50:00,42.04,42.16,42.04,42.16,7938.718662952647,19.3499,19.4052,19.3499,19.4052,7938.7187
2005-05-20 12:55:00,42.15,42.15,42.05,42.05,26462.395543175488,19.4006,19.4006,19.3545,19.3545,26462.3955
2005-05-20 13:00:00,42.05,42.1,42.05,42.1,7103.064066852368,19.3545,19.3776,19.3545,19.3776,7103.0641
2005-05-20 13:05:00,42.09,42.09,42.05,42.05,10167.130919220055,19.3729,19.3729,19.3545,19.3545,10167.1309
2005-05-20 13:10:00,42.05,42.06,42.04,42.04,7799.442896935933,19.3545,19.3591,19.3499,19.3499,7799.4429
2005-05-20 13:15:00,42.05,42.15,42.05,42.13,4596.100278551532,19.3545,19.4006,19.3545,19.3914,4596.1003
2005-05-20 13:20:00,42.13,42.14,42.07,42.07,21587.74373259053,19.3914,19.396,19.3637,19.3637,21587.7437
2005-05-20 13:25:00,42.06,42.15,42.06,42.11,7520.891364902507,19.3591,19.4006,19.3591,19.3822,7520.8914
2005-05-20 13:30:00,42.13,42.15,42.12,42.15,3481.8941504178274,19.3914,19.4006,19.3868,19.4006,3481.8942
2005-05-20 13:35:00,42.13,42.21,42.13,42.2,11002.785515320336,19.3914,19.4282,19.3914,19.4236,11002.7855
2005-05-20 13:40:00,42.2,42.22,42.18,42.21,10027.855153203343,19.4236,19.4328,19.4144,19.4282,10027.8552
2005-05-20 13:45:00,42.21,42.29,42.21,42.29,45821.72701949861,19.4282,19.465,19.4282,19.465,45821.727
2005-05-20 13:50:00,42.29,42.33,42.25,42.25,13649.025069637884,19.465,19.4834,19.4466,19.4466,13649.0251
2005-05-20 13:55:00,42.23,42.23,42.21,42.23,3064.066852367688,19.4374,19.4374,19.4282,19.4374,3064.0669
2005-05-20 14:00:00,42.23,42.26,42.2,42.26,3481.8941504178274,19.4374,19.4512,19.4236,19.4512,3481.8942
2005-05-20 14:05:00,42.27,42.27,42.21,42.23,13509.74930362117,19.4558,19.4558,19.4282,19.4374,13509.7493
2005-05-20 14:10:00,42.22,42.37,42.21,42.35,21587.74373259053,19.4328,19.5018,19.4282,19.4926,21587.7437
2005-05-20 14:15:00,42.34,42.34,42.23,42.26,10027.855153203343,19.488,19.488,19.4374,19.4512,10027.8552
2005-05-20 14:20:00,42.25,42.31,42.25,42.31,3203.342618384401,19.4466,19.4742,19.4466,19.4742,3203.3426
2005-05-20 14:25:00,42.29,42.3,42.25,42.28,8356.545961002786,19.465,19.4696,19.4466,19.4604,8356.546
2005-05-20 14:30:00,42.29,42.33,42.29,42.32,3760.4456824512536,19.465,19.4834,19.465,19.4788,3760.4457
2005-05-20 14:35:00,42.3,42.32,42.28,42.31,4456.824512534819,19.4696,19.4788,19.4604,19.4742,4456.8245
2005-05-20 14:40:00,42.3,42.37,42.3,42.3,20473.537604456826,19.4696,19.5018,19.4696,19.4696,20473.5376
2005-05-20 14:45:00,42.3,42.3,42.24,42.27,13231.197771587744,19.4696,19.4696,19.442,19.4558,13231.1978
2005-05-20 14:50:00,42.24,42.26,42.19,42.2,10445.682451253482,19.442,19.4512,19.419,19.4236,10445.6825
2005-05-20 14:55:00,42.19,42.2,42.16,42.16,4874.651810584958,19.419,19.4236,19.4052,19.4052,4874.6518
2005-05-20 15:00:00,42.16,42.18,42.11,42.13,10306.406685236769,19.4052,19.4144,19.3822,19.3914,10306.4067
2005-05-20 15:05:00,42.15,42.2,42.15,42.18,13370.473537604455,19.4006,19.4236,19.4006,19.4144,13370.4735
2005-05-20 15:10:00,42.18,42.2,42.16,42.19,12952.64623955432,19.4144,19.4236,19.4052,19.419,12952.6462
2005-05-20 15:15:00,42.16,42.22,42.16,42.21,20891.364902506964,19.4052,19.4328,19.4052,19.4282,20891.3649
2005-05-20 15:20:00,42.21,42.23,42.19,42.2,10724.23398328691,19.4282,19.4374,19.419,19.4236,10724.234
2005-05-20 15:25:00,42.2,42.23,42.19,42.23,16295.264623955432,19.4236,19.4374,19.419,19.4374,16295.2646
2005-05-20 15:30:00,42.23,42.23,42.2,42.2,13091.922005571032,19.4374,19.4374,19.4236,19.4236,13091.922
2005-05-20 15:35:00,42.21,42.28,42.21,42.25,11977.715877437327,19.4282,19.4604,19.4282,19.4466,11977.7159
2005-05-20 15:40:00,42.25,42.27,42.24,42.24,15320.33426183844,19.4466,19.4558,19.442,19.442,15320.3343
2005-05-20 15:45:00,42.27,42.29,42.25,42.28,28830.08356545961,19.4558,19.465,19.4466,19.4604,28830.0836
2005-05-20 15:50:00,42.28,42.28,42.21,42.27,19220.05571030641,19.4604,19.4604,19.4282,19.4558,19220.0557
2005-05-20 15:55:00,42.27,42.29,42.24,42.28,38300.8356545961,19.4558,19.465,19.442,19.4604,38300.8357
2005-05-23 09:30:00,42.18,42.2,41.93,42.2,25626.74094707521,19.4144,19.4236,19.2993,19.4236,25626.7409
2005-05-23 09:35:00,42.21,42.21,42.06,42.1,9749.303621169916,19.4282,19.4282,19.3591,19.3776,9749.3036
2005-05-23 09:40:00,42.1,42.1,42.0,42.06,24373.2590529248,19.3776,19.3776,19.3315,19.3591,24373.2591
2005-05-23 09:45:00,42.07,42.11,42.06,42.11,34818.94150417828,19.3637,19.3822,19.3591,19.3822,34818.9415
2005-05-23 09:50:00,42.11,42.15,42.1,42.14,56406.6852367688,19.3822,19.4006,19.3776,19.396,56406.6852
2005-05-23 09:55:00,42.15,42.3,42.15,42.28,25069.63788300836,19.4006,19.4696,19.4006,19.4604,25069.6379
2005-05-23 10:00:00,42.3,42.35,42.26,42.26,28412.25626740948,19.4696,19.4926,19.4512,19.4512,28412.2563
2005-05-23 10:05:00,42.25,42.25,42.2,42.2,22701.949860724235,19.4466,19.4466,19.4236,19.4236,22701.9499
2005-05-23 10:10:00,42.2,42.23,42.2,42.23,29387.186629526463,19.4236,19.4374,19.4236,19.4374,29387.1866
2005-05-23 10:15:00,42.22,42.25,42.22,42.22,11420.612813370471,19.4328,19.4466,19.4328,19.4328,11420.6128
2005-05-23 10:20:00,42.21,42.22,42.19,42.19,22005.57103064067,19.4282,19.4328,19.419,19.419,22005.571
2005-05-23 10:25:00,42.18,42.2,42.1,42.2,47075.20891364903,19.4144,19.4236,19.3776,19.4236,47075.2089
2005-05-23 10:30:00,42.2,42.22,42.19,42.21,22144.846796657384,19.4236,19.4328,19.419,19.4282,22144.8468
2005-05-23 10:35:00,42.19,42.21,42.14,42.17,13231.197771587744,19.419,19.4282,19.396,19.4098,13231.1978
2005-05-23 10:40:00,42.18,42.18,42.13,42.13,40389.9721448468,19.4144,19.4144,19.3914,19.3914,40389.9721
2005-05-23 10:45:00,42.13,42.14,42.07,42.1,9749.303621169916,19.3914,19.396,19.3637,19.3776,9749.3036
2005-05-23 10:50:00,42.09,42.17,42.09,42.1,26462.395543175488,19.3729,19.4098,19.3729,19.3776,26462.3955
2005-05-23 10:55:00,42.1,42.14,42.09,42.09,18523.676880222843,19.3776,19.396,19.3729,19.3729,18523.6769
2005-05-23 11:00:00,42.09,42.13,42.08,42.11,15041.782729805014,19.3729,19.3914,19.3683,19.3822,15041.7827
2005-05-23 11:05:00,42.09,42.19,42.08,42.18,16016.713091922007,19.3729,19.419,19.3683,19.4144,16016.7131
2005-05-23 11:10:00,42.15,42.18,42.15,42.17,12674.094707520891,19.4006,19.4144,19.4006,19.4098,12674.0947
2005-05-23 11:15:00,42.17,42.21,42.17,42.17,12256.267409470753,19.4098,19.4282,19.4098,19.4098,12256.2674
2005-05-23 11:20:00,42.18,42.2,42.12,42.14,6406.6852367688025,19.4144,19.4236,19.3868,19.396,6406.6852
2005-05-23 11:25:00,42.14,42.18,42.14,42.15,13509.74930362117,19.396,19.4144,19.396,19.4006,13509.7493
2005-05-23 11:30:00,42.15,42.19,42.15,42.19,30083.56545961003,19.4006,19.419,19.4006,19.419,30083.5655
2005-05-23 11:35:00,42.19,42.19,42.15,42.18,23259.05292479109,19.419,19.419,19.4006,19.4144,23259.0529
2005-05-23 11:40:00,42.18,42.19,42.15,42.15,11142.061281337048,19.4144,19.419,19.4006,19.4006,11142.0613
2005-05-23 11:45:00,42.16,42.18,42.15,42.15,12674.094707520891,19.4052,19.4144,19.4006,19.4006,12674.0947
2005-05-23 11:50:00,42.15,42.16,42.15,42.16,5153.203342618384,19.4006,19.4052,19.4006,19.4052,5153.2033
2005-05-23 11:55:00,42.18,42.2,42.15,42.18,7242.339832869081,19.4144,19.4236,19.4006,19.4144,7242.3398
2005-05-23 12:00:00,42.18,42.22,42.17,42.2,20752.089136490253,19.4144,19.4328,19.4098,19.4236,20752.0891
2005-05-23 12:05:00,42.18,42.18,42.15,42.18,11977.715877437327,19.4144,19.4144,19.4006,19.4144,11977.7159
2005-05-23 12:10:00,42.18,42.22,42.16,42.16,17688.022284122562,19.4144,19.4328,19.4052,19.4052,17688.0223
2005-05-23 12:15:00,42.15,42.2,42.15,42.17,42200.55710306407,19.4006,19.4236,19.4006,19.4098,42200.5571
2005-05-23 12:20:00,42.15,42.18,42.15,42.17,18523.676880222843,19.4006,19.4144,19.4006,19.4098,18523.6769
2005-05-23 12:25:00,42.15,42.22,42.15,42.18,25208.91364902507,19.4006,19.4328,19.4006,19.4144,25208.9136
2005-05-23 12:30:00,42.18,42.19,42.15,42.16,11559.888579387189,19.4144,19.419,19.4006,19.4052,11559.8886
2005-05-23 12:35:00,42.18,42.18,42.16,42.16,5431.7548746518105,19.4144,19.4144,19.4052,19.4052,5431.7549
2005-05-23 12:40:00,42.16,42.17,42.13,42.14,13788.300835654596,19.4052,19.4098,19.3914,19.396,13788.3008
2005-05-23 12:45:00,42.15,42.19,42.15,42.19,7938.718662952647,19.4006,19.419,19.4006,19.419,7938.7187
2005-05-23 12:50:00,42.18,42.18,42.15,42.15,7381.615598885794,19.4144,19.4144,19.4006,19.4006,7381.6156
2005-05-23 12:55:00,42.16,42.19,42.15,42.19,9192.200557103064,19.4052,19.419,19.4006,19.419,9192.2006
2005-05-23 13:00:00,42.19,42.22,42.19,42.2,5013.927576601672,19.419,19.4328,19.419,19.4236,5013.9276
2005-05-23 13:05:00,42.19,42.19,42.13,42.16,8635.097493036212,19.419,19.419,19.3914,19.4052,8635.0975
2005-05-23 13:10:00,42.16,42.16,42.13,42.15,7103.064066852368,19.4052,19.4052,19.3914,19.4006,7103.0641
2005-05-23 13:15:00,42.16,42.2,42.16,42.18,2089.1364902506966,19.4052,19.4236,19.4052,19.4144,2089.1365
2005-05-23 13:20:00,42.18,42.2,42.18,42.2,14066.852367688023,19.4144,19.4236,19.4144,19.4236,14066.8524
2005-05-23 13:25:00,42.2,42.2,42.15,42.15,18523.676880222843,19.4236,19.4236,19.4006,19.4006,18523.6769
2005-05-23 13:30:00,42.13,42.2,42.13,42.2,9052.924791086352,19.3914,19.4236,19.3914,19.4236,9052.9248
2005-05-23 13:35:00,42.22,42.22,42.18,42.19,12813.370473537603,19.4328,19.4328,19.4144,19.419,12813.3705
2005-05-23 13:40:00,42.19,42.19,42.15,42.15,4735.376044568246,19.419,19.419,19.4006,19.4006,4735.376
2005-05-23 13:45:00,42.15,42.15,42.11,42.12,5710.306406685237,19.4006,19.4006,19.3822,19.3868,5710.3064
2005-05-23 13:50:00,42.14,42.16,42.1,42.16,5431.7548746518105,19.396,19.4052,19.3776,19.4052,5431.7549
2005-05-23 13:55:00,42.16,42.19,42.15,42.19,3899.721448467967,19.4052,19.419,19.4006,19.419,3899.7214
2005-05-23 14:00:00,42.2,42.21,42.18,42.18,4874.651810584958,19.4236,19.4282,19.4144,19.4144,4874.6518
2005-05-23 14:05:00,42.17,42.24,42.17,42.23,25348.189415041783,19.4098,19.442,19.4098,19.4374,25348.1894
2005-05-23 14:10:00,42.23,42.23,42.19,42.22,50974.930362117,19.4374,19.4374,19.419,19.4328,50974.9304
2005-05-23 14:15:00,42.23,42.27,42.22,42.27,41086.35097493036,19.4374,19.4558,19.4328,19.4558,41086.351
2005-05-23 14:20:00,42.27,42.27,42.24,42.26,11977.715877437327,19.4558,19.4558,19.442,19.4512,11977.7159
2005-05-23 14:25:00,42.26,42.29,42.22,42.29,24512.534818941505,19.4512,19.465,19.4328,19.465,24512.5348
2005-05-23 14:30:00,42.28,42.28,42.25,42.26,17827.298050139278,19.4604,19.4604,19.4466,19.4512,17827.2981
2005-05-23 14:35:00,42.25,42.28,42.24,42.28,11977.715877437327,19.4466,19.4604,19.442,19.4604,11977.7159
2005-05-23 14:40:00,42.28,42.28,42.23,42.23,8913.649025069639,19.4604,19.4604,19.4374,19.4374,8913.649
2005-05-23 14:45:00,42.24,42.27,42.24,42.25,26044.56824512535,19.442,19.4558,19.442,19.4466,26044.5682
2005-05-23 14:50:00,42.25,42.28,42.25,42.26,30501.392757660167,19.4466,19.4604,19.4466,19.4512,30501.3928
2005-05-23 14:55:00,42.26,42.28,42.24,42.24,22701.949860724235,19.4512,19.4604,19.442,19.442,22701.9499
2005-05-23 15:00:00,42.23,42.26,42.23,42.25,15041.782729805014,19.4374,19.4512,19.4374,19.4466,15041.7827
2005-05-23 15:05:00,42.26,42.33,42.26,42.3,21169.91643454039,19.4512,19.4834,19.4512,19.4696,21169.9164
2005-05-23 15:10:00,42.3,42.33,42.28,42.3,27158.774373259053,19.4696,19.4834,19.4604,19.4696,27158.7744
2005-05-23 15:15:00,42.28,42.35,42.28,42.35,21587.74373259053,19.4604,19.4926,19.4604,19.4926,21587.7437
2005-05-23 15:20:00,42.35,42.35,42.28,42.28,22144.846796657384,19.4926,19.4926,19.4604,19.4604,22144.8468
2005-05-23 15:25:00,42.3,42.31,42.28,42.28,11002.785515320336,19.4696,19.4742,19.4604,19.4604,11002.7855
2005-05-23 15:30:00,42.28,42.35,42.28,42.29,33983.28690807799,19.4604,19.4926,19.4604,19.465,33983.2869
2005-05-23 15:35:00,42.33,42.35,42.32,42.34,29247.91086350975,19.4834,19.4926,19.4788,19.488,29247.9109
2005-05-23 15:40:00,42.33,42.33,42.23,42.25,26323.119777158776,19.4834,19.4834,19.4374,19.4466,26323.1198
2005-05-23 15:45:00,42.25,42.26,42.18,42.2,20334.26183844012,19.4466,19.4512,19.4144,19.4236,20334.2618
2005-05-23 15:50:00,42.18,42.18,42.16,42.18,42757.66016713092,19.4144,19.4144,19.4052,19.4144,42757.6602
2005-05-23 15:55:00,42.18,42.2,42.18,42.2,59470.75208913649,19.4144,19.4236,19.4144,19.4236,59470.7521
2005-05-24 09:30:00,42.02,42.22,41.93,42.14,26323.119777158776,19.3407,19.4328,19.2993,19.396,26323.1198
2005-05-24 09:35:00,42.11,42.15,41.99,42.02,18384.401114206128,19.3822,19.4006,19.3269,19.3407,18384.4011
2005-05-24 09:40:00,42.02,42.15,42.0,42.15,18105.849582172705,19.3407,19.4006,19.3315,19.4006,18105.8496
2005-05-24 09:45:00,42.14,42.15,42.1,42.15,4178.272980501393,19.396,19.4006,19.3776,19.4006,4178.273
2005-05-24 09:50:00,42.15,42.16,42.11,42.13,5292.479108635098,19.4006,19.4052,19.3822,19.3914,5292.4791
2005-05-24 09:55:00,42.15,42.22,42.15,42.2,5153.203342618384,19.4006,19.4328,19.4006,19.4236,5153.2033
2005-05-24 10:00:00,42.2,42.22,42.0,42.0,13231.197771587744,19.4236,19.4328,19.3315,19.3315,13231.1978
2005-05-24 10:05:00,41.99,42.06,41.96,41.99,13091.922005571032,19.3269,19.3591,19.3131,19.3269,13091.922
2005-05-24 10:10:00,42.0,42.15,42.0,42.08,8635.097493036212,19.3315,19.4006,19.3315,19.3683,8635.0975
2005-05-24 10:15:00,42.07,42.11,41.96,42.1,15738.16155988858,19.3637,19.3822,19.3131,19.3776,15738.1616
2005-05-24 10:20:00,42.1,42.1,42.06,42.09,5292.479108635098,19.3776,19.3776,19.3591,19.3729,5292.4791
2005-05-24 10:25:00,42.09,42.13,42.03,42.03,13370.473537604455,19.3729,19.3914,19.3453,19.3453,13370.4735
2005-05-24 10:30:00,42.04,42.18,42.04,42.15,12395.543175487466,19.3499,19.4144,19.3499,19.4006,12395.5432
2005-05-24 10:35:00,42.13,42.13,42.07,42.11,12813.370473537603,19.3914,19.3914,19.3637,19.3822,12813.3705
2005-05-24 10:40:00,42.1,42.12,42.02,42.03,13788.300835654596,19.3776,19.3868,19.3407,19.3453,13788.3008
2005-05-24 10:45:00,42.02,42.05,42.01,42.03,9470.752089136491,19.3407,19.3545,19.3361,19.3453,9470.7521
2005-05-24 10:50:00,42.03,42.1,42.03,42.07,4874.651810584958,19.3453,19.3776,19.3453,19.3637,4874.6518
2005-05-24 10:55:00,42.07,42.11,42.05,42.05,10584.958217270196,19.3637,19.3822,19.3545,19.3545,10584.9582
2005-05-24 11:00:00,42.07,42.07,42.03,42.05,6963.788300835655,19.3637,19.3637,19.3453,19.3545,6963.7883
2005-05-24 11:05:00,42.05,42.17,42.02,42.11,15598.885793871868,19.3545,19.4098,19.3407,19.3822,15598.8858
2005-05-24 11:10:00,42.1,42.13,42.05,42.07,11699.1643454039,19.3776,19.3914,19.3545,19.3637,11699.1643
2005-05-24 11:15:00,42.07,42.13,42.06,42.08,12116.99164345404,19.3637,19.3914,19.3591,19.3683,12116.9916
2005-05-24 11:20:00,42.07,42.1,42.07,42.1,4735.376044568246,19.3637,19.3776,19.3637,19.3776,4735.376
2005-05-24 11:25:00,42.07,42.07,42.02,42.04,14623.955431754875,19.3637,19.3637,19.3407,19.3499,14623.9554
2005-05-24 11:30:00,42.02,42.08,42.0,42.03,12952.64623955432,19.3407,19.3683,19.3315,19.3453,12952.6462
2005-05-24 11:35:00,42.03,42.03,42.0,42.01,12256.267409470753,19.3453,19.3453,19.3315,19.3361,12256.2674
2005-05-24 11:40:00,42.02,42.04,42.0,42.0,10863.50974930362,19.3407,19.3499,19.3315,19.3315,10863.5097
2005-05-24 11:45:00,41.97,42.04,41.97,42.03,10306.406685236769,19.3177,19.3499,19.3177,19.3453,10306.4067
2005-05-24 11:50:00,42.03,42.04,41.92,41.92,18245.125348189416,19.3453,19.3499,19.2947,19.2947,18245.1253
2005-05-24 11:55:00,41.95,42.0,41.88,41.99,15459.610027855157,19.3085,19.3315,19.2763,19.3269,15459.61
2005-05-24 12:00:00,41.99,42.04,41.99,42.04,29665.73816155989,19.3269,19.3499,19.3269,19.3499,29665.7382
2005-05-24 12:05:00,42.03,42.04,41.99,42.01,9052.924791086352,19.3453,19.3499,19.3269,19.3361,9052.9248
2005-05-24 12:10:00,42.0,42.02,41.96,41.98,14623.955431754875,19.3315,19.3407,19.3131,19.3223,14623.9554
2005-05-24 12:15:00,41.96,41.97,41.87,41.88,16434.540389972146,19.3131,19.3177,19.2717,19.2763,16434.5404
2005-05-24 12:20:00,41.89,41.91,41.82,41.9,27855.15320334262,19.2809,19.2901,19.2487,19.2855,27855.1532
2005-05-24 12:25:00,41.9,41.92,41.88,41.92,7938.718662952647,19.2855,19.2947,19.2763,19.2947,7938.7187
2005-05-24 12:30:00,41.9,41.98,41.89,41.97,15459.610027855157,19.2855,19.3223,19.2809,19.3177,15459.61
2005-05-24 12:35:00,41.98,41.99,41.89,41.89,8077.994428969359,19.3223,19.3269,19.2809,19.2809,8077.9944
2005-05-24 12:40:00,41.92,41.92,41.89,41.92,7799.442896935933,19.2947,19.2947,19.2809,19.2947,7799.4429
2005-05-24 12:45:00,41.94,41.98,41.92,41.95,5431.7548746518105,19.3039,19.3223,19.2947,19.3085,5431.7549
2005-05-24 12:50:00,41.96,41.99,41.96,41.99,4317.548746518106,19.3131,19.3269,19.3131,19.3269,4317.5487
2005-05-24 12:55:00,42.0,42.0,41.96,41.96,8913.649025069639,19.3315,19.3315,19.3131,19.3131,8913.649
2005-05-24 13:00:00,41.97,42.0,41.96,42.0,4456.824512534819,19.3177,19.3315,19.3131,19.3315,4456.8245
2005-05-24 13:05:00,41.98,42.0,41.94,41.94,9192.200557103064,19.3223,19.3315,19.3039,19.3039,9192.2006
2005-05-24 13:10:00,41.92,41.98,41.9,41.97,9192.200557103064,19.2947,19.3223,19.2855,19.3177,9192.2006
2005-05-24 13:15:00,41.97,41.99,41.96,41.97,4596.100278551532,19.3177,19.3269,19.3131,19.3177,4596.1003
2005-05-24 13:20:00,41.97,41.97,41.94,41.95,4596.100278551532,19.3177,19.3177,19.3039,19.3085,4596.1003
2005-05-24 13:25:00,41.95,42.01,41.95,42.01,6963.788300835655,19.3085,19.3361,19.3085,19.3361,6963.7883
2005-05-24 13:30:00,42.0,42.02,41.97,42.0,8217.270194986073,19.3315,19.3407,19.3177,19.3315,8217.2702
2005-05-24 13:35:00,42.0,42.06,42.0,42.05,4735.376044568246,19.3315,19.3591,19.3315,19.3545,4735.376
2005-05-24 13:40:00,42.05,42.07,42.05,42.07,2924.791086350975,19.3545,19.3637,19.3545,19.3637,2924.7911
2005-05-24 13:45:00,42.07,42.07,42.02,42.03,7520.891364902507,19.3637,19.3637,19.3407,19.3453,7520.8914
2005-05-24 13:50:00,42.03,42.05,41.99,42.04,9192.200557103064,19.3453,19.3545,19.3269,19.3499,9192.2006
2005-05-24 13:55:00,42.04,42.04,42.01,42.01,8774.373259052925,19.3499,19.3499,19.3361,19.3361,8774.3733
2005-05-24 14:00:00,42.02,42.04,41.95,41.95,32311.97771587744,19.3407,19.3499,19.3085,19.3085,32311.9777
2005-05-24 14:05:00,41.97,42.04,41.96,42.0,17688.022284122562,19.3177,19.3499,19.3131,19.3315,17688.0223
2005-05-24 14:10:00,42.02,42.02,41.92,41.97,19080.77994428969,19.3407,19.3407,19.2947,19.3177,19080.7799
2005-05-24 14:15:00,41.95,42.02,41.95,41.95,17966.57381615599,19.3085,19.3407,19.3085,19.3085,17966.5738
2005-05-24 14:20:00,41.95,42.01,41.95,42.0,25487.4651810585,19.3085,19.3361,19.3085,19.3315,25487.4652
2005-05-24 14:25:00,42.0,42.0,41.93,42.0,9331.476323119778,19.3315,19.3315,19.2993,19.3315,9331.4763
2005-05-24 14:30:00,41.98,42.0,41.95,41.95,13091.922005571032,19.3223,19.3315,19.3085,19.3085,13091.922
2005-05-24 14:35:00,41.97,41.97,41.87,41.9,10027.855153203343,19.3177,19.3177,19.2717,19.2855,10027.8552
2005-05-24 14:40:00,41.9,41.96,41.86,41.95,10584.958217270196,19.2855,19.3131,19.2671,19.3085,10584.9582
2005-05-24 14:45:00,41.95,42.0,41.9,41.94,9749.303621169916,19.3085,19.3315,19.2855,19.3039,9749.3036
2005-05-24 14:50:00,41.95,42.0,41.95,41.97,4874.651810584958,19.3085,19.3315,19.3085,19.3177,4874.6518
2005-05-24 14:55:00,41.98,42.0,41.94,42.0,18523.676880222843,19.3223,19.3315,19.3039,19.3315,18523.6769
2005-05-24 15:00:00,42.0,42.0,41.97,41.99,17548.74651810585,19.3315,19.3315,19.3177,19.3269,17548.7465
2005-05-24 15:05:00,42.0,42.0,41.97,42.0,15181.058495821728,19.3315,19.3315,19.3177,19.3315,15181.0585
2005-05-24 15:10:00,42.0,42.04,42.0,42.0,61838.44011142062,19.3315,19.3499,19.3315,19.3315,61838.4401
2005-05-24 15:15:00,42.0,42.03,41.98,42.02,15877.437325905294,19.3315,19.3453,19.3223,19.3407,15877.4373
2005-05-24 15:20:00,42.01,42.07,42.0,42.07,12395.543175487466,19.3361,19.3637,19.3315,19.3637,12395.5432
2005-05-24 15:25:00,42.1,42.13,42.01,42.1,18662.952646239555,19.3776,19.3914,19.3361,19.3776,18662.9526
2005-05-24 15:30:00,42.1,42.17,42.1,42.16,19777.15877437326,19.3776,19.4098,19.3776,19.4052,19777.1588
2005-05-24 15:35:00,42.14,42.18,42.13,42.15,21169.91643454039,19.396,19.4144,19.3914,19.4006,21169.9164
2005-05-24 15:40:00,42.14,42.14,42.07,42.09,12256.267409470753,19.396,19.396,19.3637,19.3729,12256.2674
2005-05-24 15:45:00,42.09,42.17,42.07,42.12,27298.05013927577,19.3729,19.4098,19.3637,19.3868,27298.0501
2005-05-24 15:50:00,42.13,42.15,42.1,42.12,17548.74651810585,19.3914,19.4006,19.3776,19.3868,17548.7465
2005-05-24 15:55:00,42.12,42.13,42.02,42.1,54596.10027855154,19.3868,19.3914,19.3407,19.3776,54596.1003
2005-05-25 09:30:00,41.87,42.06,41.87,41.93,26601.671309192203,19.2717,19.3591,19.2717,19.2993,26601.6713
2005-05-25 09:35:00,42.0,42.04,41.96,41.97,5988.857938718664,19.3315,19.3499,19.3131,19.3177,5988.8579
2005-05-25 09:40:00,41.97,42.0,41.9,41.98,18802.228412256267,19.3177,19.3315,19.2855,19.3223,18802.2284
2005-05-25 09:45:00,41.97,41.98,41.91,41.92,9192.200557103064,19.3177,19.3223,19.2901,19.2947,9192.2006
2005-05-25 09:50:00,41.92,41.93,41.87,41.9,14623.955431754875,19.2947,19.2993,19.2717,19.2855,14623.9554
2005-05-25 09:55:00,41.89,41.97,41.89,41.96,3342.6183844011143,19.2809,19.3177,19.2809,19.3131,3342.6184
2005-05-25 10:00:00,41.96,42.01,41.9,41.97,14206.128133704737,19.3131,19.3361,19.2855,19.3177,14206.1281
2005-05-25 10:05:00,41.95,41.97,41.92,41.93,4456.824512534819,19.3085,19.3177,19.2947,19.2993,4456.8245
2005-05-25 10:10:00,41.93,41.93,41.86,41.9,9470.752089136491,19.2993,19.2993,19.2671,19.2855,9470.7521
2005-05-25 10:15:00,41.9,41.92,41.87,41.92,5710.306406685237,19.2855,19.2947,19.2717,19.2947,5710.3064
2005-05-25 10:20:00,41.92,41.96,41.92,41.95,7103.064066852368,19.2947,19.3131,19.2947,19.3085,7103.0641
2005-05-25 10:25:00,41.96,42.0,41.95,41.99,11559.888579387189,19.3131,19.3315,19.3085,19.3269,11559.8886
2005-05-25 10:30:00,41.98,41.99,41.77,41.89,16434.540389972146,19.3223,19.3269,19.2257,19.2809,16434.5404
2005-05-25 10:35:00,41.89,41.9,41.85,41.87,5849.58217270195,19.2809,19.2855,19.2625,19.2717,5849.5822
2005-05-25 10:40:00,41.85,41.9,41.85,41.89,7520.891364902507,19.2625,19.2855,19.2625,19.2809,7520.8914
2005-05-25 10:45:00,41.85,41.92,41.85,41.9,7660.167130919221,19.2625,19.2947,19.2625,19.2855,7660.1671
2005-05-25 10:50:00,41.9,41.99,41.89,41.99,10863.50974930362,19.2855,19.3269,19.2809,19.3269,10863.5097
2005-05-25 10:55:00,41.97,41.97,41.92,41.92,2924.791086350975,19.3177,19.3177,19.2947,19.2947,2924.7911
2005-05-25 11:00:00,41.93,41.96,41.89,41.89,15320.33426183844,19.2993,19.3131,19.2809,19.2809,15320.3343
2005-05-25 11:05:00,41.9,41.95,41.9,41.93,3481.8941504178274,19.2855,19.3085,19.2855,19.2993,3481.8942
2005-05-25 11:10:00,41.92,41.95,41.9,41.9,9749.303621169916,19.2947,19.3085,19.2855,19.2855,9749.3036
2005-05-25 11:15:00,41.89,41.9,41.84,41.9,4456.824512534819,19.2809,19.2855,19.2579,19.2855,4456.8245
2005-05-25 11:20:00,41.9,41.96,41.85,41.9,23955.43175487465,19.2855,19.3131,19.2625,19.2855,23955.4318
2005-05-25 11:25:00,41.88,41.9,41.87,41.9,2089.1364902506966,19.2763,19.2855,19.2717,19.2855,2089.1365
2005-05-25 11:30:00,41.9,41.95,41.9,41.93,2646.239554317549,19.2855,19.3085,19.2855,19.2993,2646.2396
2005-05-25 11:35:00,41.93,41.93,41.82,41.85,6406.6852367688025,19.2993,19.2993,19.2487,19.2625,6406.6852
2005-05-25 11:40:00,41.85,41.9,41.85,41.88,6406.6852367688025,19.2625,19.2855,19.2625,19.2763,6406.6852
2005-05-25 11:45:00,41.87,41.87,41.82,41.83,4317.548746518106,19.2717,19.2717,19.2487,19.2533,4317.5487
2005-05-25 11:50:00,41.83,41.86,41.83,41.85,2785.515320334262,19.2533,19.2671,19.2533,19.2625,2785.5153
2005-05-25 11:55:00,41.85,41.85,41.82,41.83,3342.6183844011143,19.2625,19.2625,19.2487,19.2533,3342.6184
2005-05-25 12:00:00,41.82,41.83,41.81,41.82,9052.924791086352,19.2487,19.2533,19.2441,19.2487,9052.9248
2005-05-25 12:05:00,41.84,41.91,41.81,41.85,6406.6852367688025,19.2579,19.2901,19.2441,19.2625,6406.6852
2005-05-25 12:10:00,41.85,41.85,41.8,41.8,3760.4456824512536,19.2625,19.2625,19.2395,19.2395,3760.4457
2005-05-25 12:15:00,41.81,41.82,41.76,41.76,4456.824512534819,19.2441,19.2487,19.2211,19.2211,4456.8245
2005-05-25 12:20:00,41.76,41.78,41.76,41.77,1532.033426183844,19.2211,19.2303,19.2211,19.2257,1532.0334
2005-05-25 12:25:00,41.76,41.78,41.76,41.78,557.1030640668524,19.2211,19.2303,19.2211,19.2303,557.1031
2005-05-25 12:30:00,41.79,41.81,41.79,41.79,3899.721448467967,19.2349,19.2441,19.2349,19.2349,3899.7214
2005-05-25 12:35:00,41.79,41.82,41.79,41.81,2506.963788300836,19.2349,19.2487,19.2349,19.2441,2506.9638
2005-05-25 12:40:00,41.82,41.82,41.78,41.78,5292.479108635098,19.2487,19.2487,19.2303,19.2303,5292.4791
2005-05-25 12:45:00,41.77,41.78,41.77,41.77,2228.4122562674097,19.2257,19.2303,19.2257,19.2257,2228.4123
2005-05-25 12:50:00,41.77,41.77,41.69,41.71,32729.80501392758,19.2257,19.2257,19.1888,19.198,32729.805
2005-05-25 12:55:00,41.72,41.74,41.72,41.74,1949.8607242339835,19.2026,19.2119,19.2026,19.2119,1949.8607
2005-05-25 13:00:00,41.73,41.73,41.72,41.73,12534.81894150418,19.2073,19.2073,19.2026,19.2073,12534.8189
2005-05-25 13:05:00,41.74,41.74,41.69,41.73,9610.027855153205,19.2119,19.2119,19.1888,19.2073,9610.0279
2005-05-25 13:10:00,41.7,41.72,41.7,41.72,5153.203342618384,19.1934,19.2026,19.1934,19.2026,5153.2033
2005-05-25 13:15:00,41.72,41.72,41.71,41.71,3621.169916434541,19.2026,19.2026,19.198,19.198,3621.1699
2005-05-25 13:20:00,41.7,41.7,41.65,41.66,11142.061281337048,19.1934,19.1934,19.1704,19.175,11142.0613
2005-05-25 13:25:00,41.65,41.66,41.6,41.6,13788.300835654596,19.1704,19.175,19.1474,19.1474,13788.3008
2005-05-25 13:30:00,41.61,41.65,41.6,41.63,12813.370473537603,19.152,19.1704,19.1474,19.1612,12813.3705
2005-05-25 13:35:00,41.63,41.64,41.63,41.64,6685.236768802229,19.1612,19.1658,19.1612,19.1658,6685.2368
2005-05-25 13:40:00,41.64,41.64,41.62,41.62,8356.545961002786,19.1658,19.1658,19.1566,19.1566,8356.546
2005-05-25 13:45:00,41.62,41.62,41.6,41.62,3621.169916434541,19.1566,19.1566,19.1474,19.1566,3621.1699
2005-05-25 13:50:00,41.62,41.64,41.62,41.64,8495.821727019498,19.1566,19.1658,19.1566,19.1658,8495.8217
2005-05-25 13:55:00,41.64,41.67,41.64,41.64,11142.061281337048,19.1658,19.1796,19.1658,19.1658,11142.0613
2005-05-25 14:00:00,41.64,41.67,41.62,41.62,4178.272980501393,19.1658,19.1796,19.1566,19.1566,4178.273
2005-05-25 14:05:00,41.62,41.66,41.62,41.66,5710.306406685237,19.1566,19.175,19.1566,19.175,5710.3064
2005-05-25 14:10:00,41.65,41.65,41.64,41.64,14066.852367688023,19.1704,19.1704,19.1658,19.1658,14066.8524
2005-05-25 14:15:00,41.64,41.64,41.63,41.64,5013.927576601672,19.1658,19.1658,19.1612,19.1658,5013.9276
2005-05-25 14:20:00,41.64,41.64,41.6,41.61,8774.373259052925,19.1658,19.1658,19.1474,19.152,8774.3733
2005-05-25 14:25:00,41.61,41.64,41.59,41.64,15598.885793871868,19.152,19.1658,19.1428,19.1658,15598.8858
2005-05-25 14:30:00,41.64,41.71,41.64,41.69,70055.71030640669,19.1658,19.198,19.1658,19.1888,70055.7103
2005-05-25 14:35:00,41.69,41.71,41.67,41.7,6545.961002785516,19.1888,19.198,19.1796,19.1934,6545.961
2005-05-25 14:40:00,41.71,41.74,41.68,41.74,18245.125348189416,19.198,19.2119,19.1842,19.2119,18245.1253
2005-05-25 14:45:00,41.74,41.76,41.69,41.73,8217.270194986073,19.2119,19.2211,19.1888,19.2073,8217.2702
2005-05-25 14:50:00,41.73,41.73,41.69,41.71,7242.339832869081,19.2073,19.2073,19.1888,19.198,7242.3398
2005-05-25 14:55:00,41.71,41.75,41.71,41.72,7381.615598885794,19.198,19.2165,19.198,19.2026,7381.6156
2005-05-25 15:00:00,41.73,41.78,41.72,41.75,62813.37047353761,19.2073,19.2303,19.2026,19.2165,62813.3705
2005-05-25 15:05:00,41.75,41.75,41.73,41.73,12116.99164345404,19.2165,19.2165,19.2073,19.2073,12116.9916
2005-05-25 15:10:00,41.74,41.74,41.67,41.67,19220.05571030641,19.2119,19.2119,19.1796,19.1796,19220.0557
2005-05-25 15:15:00,41.67,41.69,41.64,41.64,18941.504178272982,19.1796,19.1888,19.1658,19.1658,18941.5042
2005-05-25 15:20:00,41.68,41.68,41.6,41.64,32311.97771587744,19.1842,19.1842,19.1474,19.1658,32311.9777
2005-05-25 15:25:00,41.64,41.66,41.63,41.65,15738.16155988858,19.1658,19.175,19.1612,19.1704,15738.1616
2005-05-25 15:30:00,41.65,41.73,41.65,41.73,25348.189415041783,19.1704,19.2073,19.1704,19.2073,25348.1894
2005-05-25 15:35:00,41.73,41.79,41.72,41.75,33008.356545961,19.2073,19.2349,19.2026,19.2165,33008.3565
2005-05-25 15:40:00,41.74,41.75,41.7,41.7,18523.676880222843,19.2119,19.2165,19.1934,19.1934,18523.6769
2005-05-25 15:45:00,41.71,41.75,41.71,41.71,36350.97493036212,19.198,19.2165,19.198,19.198,36350.9749
2005-05-25 15:50:00,41.72,41.76,41.7,41.74,20334.26183844012,19.2026,19.2211,19.1934,19.2119,20334.2618
2005-05-25 15:55:00,41.74,41.75,41.69,41.75,38161.55988857939,19.2119,19.2165,19.1888,19.2165,38161.5599
2005-05-26 09:30:00,41.71,41.82,41.61,41.79,46239.55431754875,19.198,19.2487,19.152,19.2349,46239.5543
2005-05-26 09:35:00,41.76,41.84,41.76,41.82,12256.267409470753,19.2211,19.2579,19.2211,19.2487,12256.2674
2005-05-26 09:40:00,41.82,41.83,41.59,41.77,25626.74094707521,19.2487,19.2533,19.1428,19.2257,25626.7409
2005-05-26 09:45:00,41.72,41.74,41.69,41.74,17688.022284122562,19.2026,19.2119,19.1888,19.2119,17688.0223
2005-05-26 09:50:00,41.74,41.74,41.7,41.74,8635.097493036212,19.2119,19.2119,19.1934,19.2119,8635.0975
2005-05-26 09:55:00,41.73,41.79,41.66,41.69,11977.715877437327,19.2073,19.2349,19.175,19.1888,11977.7159
2005-05-26 10:00:00,41.69,41.79,41.69,41.78,18105.849582172705,19.1888,19.2349,19.1888,19.2303,18105.8496
2005-05-26 10:05:00,41.78,41.8,41.74,41.78,11977.715877437327,19.2303,19.2395,19.2119,19.2303,11977.7159
2005-05-26 10:10:00,41.78,41.9,41.78,41.82,16155.98885793872,19.2303,19.2855,19.2303,19.2487,16155.9889
2005-05-26 10:15:00,41.85,41.86,41.79,41.8,25626.74094707521,19.2625,19.2671,19.2349,19.2395,25626.7409
2005-05-26 10:20:00,41.85,41.87,41.77,41.79,14902.506963788304,19.2625,19.2717,19.2257,19.2349,14902.507
2005-05-26 10:25:00,41.8,41.87,41.79,41.87,8077.994428969359,19.2395,19.2717,19.2349,19.2717,8077.9944
2005-05-26 10:30:00,41.87,41.89,41.79,41.81,39832.86908077994,19.2717,19.2809,19.2349,19.2441,39832.8691
2005-05-26 10:35:00,41.81,41.83,41.75,41.79,38857.93871866296,19.2441,19.2533,19.2165,19.2349,38857.9387
2005-05-26 10:40:00,41.78,41.79,41.75,41.77,20194.9860724234,19.2303,19.2349,19.2165,19.2257,20194.9861
2005-05-26 10:45:00,41.77,41.82,41.77,41.8,17270.194986072423,19.2257,19.2487,19.2257,19.2395,17270.195
2005-05-26 10:50:00,41.79,41.81,41.77,41.77,7660.167130919221,19.2349,19.2441,19.2257,19.2257,7660.1671
2005-05-26 10:55:00,41.78,41.84,41.78,41.84,9470.752089136491,19.2303,19.2579,19.2303,19.2579,9470.7521
2005-05-26 11:00:00,41.82,41.82,41.76,41.76,15877.437325905294,19.2487,19.2487,19.2211,19.2211,15877.4373
2005-05-26 11:05:00,41.77,41.77,41.73,41.73,14763.231197771587,19.2257,19.2257,19.2073,19.2073,14763.2312
2005-05-26 11:10:00,41.74,41.75,41.74,41.74,14763.231197771587,19.2119,19.2165,19.2119,19.2119,14763.2312
2005-05-26 11:15:00,41.73,41.75,41.71,41.71,19080.77994428969,19.2073,19.2165,19.198,19.198,19080.7799
2005-05-26 11:20:00,41.7,41.75,41.69,41.73,71309.19220055711,19.1934,19.2165,19.1888,19.2073,71309.1922
2005-05-26 11:25:00,41.72,41.76,41.72,41.73,67409.47075208914,19.2026,19.2211,19.2026,19.2073,67409.4708
2005-05-26 11:30:00,41.73,41.77,41.73,41.75,13231.197771587744,19.2073,19.2257,19.2073,19.2165,13231.1978
2005-05-26 11:35:00,41.75,41.79,41.75,41.79,8774.373259052925,19.2165,19.2349,19.2165,19.2349,8774.3733
2005-05-26 11:40:00,41.79,41.82,41.72,41.72,39275.766016713096,19.2349,19.2487,19.2026,19.2026,39275.766
2005-05-26 11:45:00,41.72,41.79,41.71,41.79,7799.442896935933,19.2026,19.2349,19.198,19.2349,7799.4429
2005-05-26 11:50:00,41.79,41.79,41.77,41.79,12395.543175487466,19.2349,19.2349,19.2257,19.2349,12395.5432
2005-05-26 11:55:00,41.79,41.81,41.79,41.8,11838.440111420614,19.2349,19.2441,19.2349,19.2395,11838.4401
2005-05-26 12:00:00,41.79,41.79,41.72,41.72,19498.60724233984,19.2349,19.2349,19.2026,19.2026,19498.6072
2005-05-26 12:05:00,41.7,41.75,41.7,41.74,12674.094707520891,19.1934,19.2165,19.1934,19.2119,12674.0947
2005-05-26 12:10:00,41.74,41.75,41.73,41.75,1810.5849582172705,19.2119,19.2165,19.2073,19.2165,1810.585
2005-05-26 12:15:00,41.75,41.81,41.75,41.77,7381.615598885794,19.2165,19.2441,19.2165,19.2257,7381.6156
2005-05-26 12:20:00,41.79,41.79,41.77,41.78,9052.924791086352,19.2349,19.2349,19.2257,19.2303,9052.9248
2005-05-26 12:25:00,41.78,41.84,41.78,41.82,7938.718662952647,19.2303,19.2579,19.2303,19.2487,7938.7187
2005-05-26 12:30:00,41.82,41.82,41.78,41.78,7381.615598885794,19.2487,19.2487,19.2303,19.2303,7381.6156
2005-05-26 12:35:00,41.76,41.77,41.76,41.77,2785.515320334262,19.2211,19.2257,19.2211,19.2257,2785.5153
2005-05-26 12:40:00,41.77,41.81,41.77,41.8,7660.167130919221,19.2257,19.2441,19.2257,19.2395,7660.1671
2005-05-26 12:45:00,41.8,41.8,41.74,41.74,20334.26183844012,19.2395,19.2395,19.2119,19.2119,20334.2618
2005-05-26 12:50:00,41.74,41.77,41.74,41.76,9192.200557103064,19.2119,19.2257,19.2119,19.2211,9192.2006
2005-05-26 12:55:00,41.76,41.76,41.74,41.74,7381.615598885794,19.2211,19.2211,19.2119,19.2119,7381.6156
2005-05-26 13:00:00,41.74,41.77,41.73,41.77,10027.855153203343,19.2119,19.2257,19.2073,19.2257,10027.8552
2005-05-26 13:05:00,41.78,41.79,41.77,41.78,23676.880222841228,19.2303,19.2349,19.2257,19.2303,23676.8802
2005-05-26 13:10:00,41.79,41.79,41.77,41.77,12395.543175487466,19.2349,19.2349,19.2257,19.2257,12395.5432
2005-05-26 13:15:00,41.77,41.77,41.69,41.72,5988.857938718664,19.2257,19.2257,19.1888,19.2026,5988.8579
2005-05-26 13:20:00,41.72,41.74,41.69,41.74,12813.370473537603,19.2026,19.2119,19.1888,19.2119,12813.3705
2005-05-26 13:25:00,41.74,41.75,41.74,41.75,4456.824512534819,19.2119,19.2165,19.2119,19.2165,4456.8245
2005-05-26 13:30:00,41.75,41.75,41.69,41.72,27576.601671309192,19.2165,19.2165,19.1888,19.2026,27576.6017
2005-05-26 13:35:00,41.72,41.79,41.72,41.77,15041.782729805014,19.2026,19.2349,19.2026,19.2257,15041.7827
2005-05-26 13:40:00,41.75,41.76,41.75,41.76,1671.3091922005572,19.2165,19.2211,19.2165,19.2211,1671.3092
2005-05-26 13:45:00,41.76,41.76,41.74,41.75,10167.130919220055,19.2211,19.2211,19.2119,19.2165,10167.1309
2005-05-26 13:50:00,41.74,41.75,41.73,41.74,16016.713091922007,19.2119,19.2165,19.2073,19.2119,16016.7131
2005-05-26 13:55:00,41.74,41.75,41.73,41.73,27855.15320334262,19.2119,19.2165,19.2073,19.2073,27855.1532
2005-05-26 14:00:00,41.73,41.75,41.73,41.74,11281.337047353762,19.2073,19.2165,19.2073,19.2119,11281.337
2005-05-26 14:05:00,41.75,41.75,41.73,41.74,29665.73816155989,19.2165,19.2165,19.2073,19.2119,29665.7382
2005-05-26 14:10:00,41.74,41.74,41.71,41.72,18105.849582172705,19.2119,19.2119,19.198,19.2026,18105.8496
2005-05-26 14:15:00,41.72,41.74,41.72,41.74,14345.403899721448,19.2026,19.2119,19.2026,19.2119,14345.4039
2005-05-26 14:20:00,41.74,41.74,41.73,41.73,35654.596100278555,19.2119,19.2119,19.2073,19.2073,35654.5961
2005-05-26 14:25:00,41.73,41.74,41.7,41.73,26880.22284122563,19.2073,19.2119,19.1934,19.2073,26880.2228
2005-05-26 14:30:00,41.73,41.73,41.65,41.69,82172.70194986073,19.2073,19.2073,19.1704,19.1888,82172.7019
2005-05-26 14:35:00,41.69,41.7,41.69,41.69,29665.73816155989,19.1888,19.1934,19.1888,19.1888,29665.7382
2005-05-26 14:40:00,41.69,41.69,41.68,41.68,6406.6852367688025,19.1888,19.1888,19.1842,19.1842,6406.6852
2005-05-26 14:45:00,41.68,41.69,41.65,41.65,5153.203342618384,19.1842,19.1888,19.1704,19.1704,5153.2033
2005-05-26 14:50:00,41.66,41.67,41.63,41.67,24791.08635097493,19.175,19.1796,19.1612,19.1796,24791.0864
2005-05-26 14:55:00,41.67,41.69,41.67,41.69,6406.6852367688025,19.1796,19.1888,19.1796,19.1888,6406.6852
2005-05-26 15:00:00,41.67,41.71,41.67,41.69,18662.952646239555,19.1796,19.198,19.1796,19.1888,18662.9526
2005-05-26 15:05:00,41.69,41.7,41.68,41.69,19220.05571030641,19.1888,19.1934,19.1842,19.1888,19220.0557
2005-05-26 15:10:00,41.7,41.79,41.7,41.77,31615.598885793872,19.1934,19.2349,19.1934,19.2257,31615.5989
2005-05-26 15:15:00,41.77,41.77,41.74,41.74,30640.668523676883,19.2257,19.2257,19.2119,19.2119,30640.6685
2005-05-26 15:20:00,41.75,41.77,41.69,41.71,30083.56545961003,19.2165,19.2257,19.1888,19.198,30083.5655
2005-05-26 15:25:00,41.72,41.74,41.72,41.72,37186.6295264624,19.2026,19.2119,19.2026,19.2026,37186.6295
2005-05-26 15:30:00,41.74,41.75,41.72,41.75,28969.359331476324,19.2119,19.2165,19.2026,19.2165,28969.3593
2005-05-26 15:35:00,41.75,41.75,41.72,41.74,80083.56545961004,19.2165,19.2165,19.2026,19.2119,80083.5655
2005-05-26 15:40:00,41.75,41.79,41.74,41.76,36768.802228412256,19.2165,19.2349,19.2119,19.2211,36768.8022
2005-05-26 15:45:00,41.76,41.77,41.69,41.72,41225.62674094708,19.2211,19.2257,19.1888,19.2026,41225.6267
2005-05-26 15:50:00,41.64,41.77,41.64,41.73,172423.39832869082,19.1658,19.2257,19.1658,19.2073,172423.3983
2005-05-26 15:55:00,41.77,41.77,41.68,41.72,25905.29247910864,19.2257,19.2257,19.1842,19.2026,25905.2925
2005-05-27 09:30:00,41.82,41.82,41.71,41.75,27158.774373259053,19.2487,19.2487,19.198,19.2165,27158.7744
2005-05-27 09:35:00,41.75,41.84,41.71,41.71,14066.852367688023,19.2165,19.2579,19.198,19.198,14066.8524
2005-05-27 09:40:00,41.73,41.85,41.63,41.73,21030.64066852368,19.2073,19.2625,19.1612,19.2073,21030.6407
2005-05-27 09:45:00,41.74,41.79,41.72,41.74,23955.43175487465,19.2119,19.2349,19.2026,19.2119,23955.4318
2005-05-27 09:50:00,41.73,41.76,41.64,41.69,14623.955431754875,19.2073,19.2211,19.1658,19.1888,14623.9554
2005-05-27 09:55:00,41.69,41.84,41.68,41.82,20752.089136490253,19.1888,19.2579,19.1842,19.2487,20752.0891
2005-05-27 10:00:00,41.85,41.91,41.74,41.85,37465.18105849582,19.2625,19.2901,19.2119,19.2625,37465.1811
2005-05-27 10:05:00,41.85,41.93,41.85,41.9,21448.46796657382,19.2625,19.2993,19.2625,19.2855,21448.468
2005-05-27 10:10:00,41.9,41.9,41.82,41.83,14345.403899721448,19.2855,19.2855,19.2487,19.2533,14345.4039
2005-05-27 10:15:00,41.83,41.83,41.74,41.74,14206.128133704737,19.2533,19.2533,19.2119,19.2119,14206.1281
2005-05-27 10:20:00,41.73,41.76,41.7,41.7,23119.777158774374,19.2073,19.2211,19.1934,19.1934,23119.7772
2005-05-27 10:25:00,41.71,41.78,41.68,41.75,6685.236768802229,19.198,19.2303,19.1842,19.2165,6685.2368
2005-05-27 10:30:00,41.75,41.75,41.72,41.74,13231.197771587744,19.2165,19.2165,19.2026,19.2119,13231.1978
2005-05-27 10:35:00,41.73,41.74,41.69,41.72,28272.98050139276,19.2073,19.2119,19.1888,19.2026,28272.9805
2005-05-27 10:40:00,41.71,41.72,41.69,41.69,25487.4651810585,19.198,19.2026,19.1888,19.1888,25487.4652
2005-05-27 10:45:00,41.69,41.69,41.61,41.62,19637.883008356548,19.1888,19.1888,19.152,19.1566,19637.883
2005-05-27 10:50:00,41.62,41.68,41.56,41.68,23537.604456824512,19.1566,19.1842,19.129,19.1842,23537.6045
2005-05-27 10:55:00,41.69,41.7,41.6,41.6,13788.300835654596,19.1888,19.1934,19.1474,19.1474,13788.3008
2005-05-27 11:00:00,41.6,41.66,41.6,41.62,17688.022284122562,19.1474,19.175,19.1474,19.1566,17688.0223
2005-05-27 11:05:00,41.62,41.66,41.57,41.63,44568.24512534819,19.1566,19.175,19.1336,19.1612,44568.2451
2005-05-27 11:10:00,41.62,41.62,41.61,41.61,5153.203342618384,19.1566,19.1566,19.152,19.152,5153.2033
2005-05-27 11:15:00,41.59,41.61,41.58,41.6,8913.649025069639,19.1428,19.152,19.1382,19.1474,8913.649
2005-05-27 11:20:00,41.6,41.62,41.57,41.61,14763.231197771587,19.1474,19.1566,19.1336,19.152,14763.2312
2005-05-27 11:25:00,41.6,41.61,41.56,41.6,13231.197771587744,19.1474,19.152,19.129,19.1474,13231.1978
2005-05-27 11:30:00,41.61,41.64,41.61,41.62,28412.25626740948,19.152,19.1658,19.152,19.1566,28412.2563
2005-05-27 11:35:00,41.6,41.62,41.5,41.51,16295.264623955432,19.1474,19.1566,19.1014,19.106,16295.2646
2005-05-27 11:40:00,41.52,41.57,41.52,41.57,10027.855153203343,19.1106,19.1336,19.1106,19.1336,10027.8552
2005-05-27 11:45:00,41.57,41.62,41.53,41.53,12674.094707520891,19.1336,19.1566,19.1152,19.1152,12674.0947
2005-05-27 11:50:00,41.53,41.55,41.49,41.5,14902.506963788304,19.1152,19.1244,19.0968,19.1014,14902.507
2005-05-27 11:55:00,41.49,41.51,41.47,41.49,48607.24233983287,19.0968,19.106,19.0876,19.0968,48607.2423
2005-05-27 12:00:00,41.49,41.5,41.34,41.47,45125.34818941505,19.0968,19.1014,19.0277,19.0876,45125.3482
2005-05-27 12:05:00,41.46,41.51,41.46,41.46,22284.122562674096,19.083,19.106,19.083,19.083,22284.1226
2005-05-27 12:10:00,41.47,41.57,41.46,41.57,13927.57660167131,19.0876,19.1336,19.083,19.1336,13927.5766
2005-05-27 12:15:00,41.57,41.6,41.54,41.54,15459.610027855157,19.1336,19.1474,19.1198,19.1198,15459.61
2005-05-27 12:20:00,41.54,41.54,41.47,41.51,18245.125348189416,19.1198,19.1198,19.0876,19.106,18245.1253
2005-05-27 12:25:00,41.51,41.51,41.46,41.49,11002.785515320336,19.106,19.106,19.083,19.0968,11002.7855
2005-05-27 12:30:00,41.49,41.5,41.46,41.47,15181.058495821728,19.0968,19.1014,19.083,19.0876,15181.0585
2005-05-27 12:35:00,41.46,41.46,41.43,41.44,15181.058495821728,19.083,19.083,19.0692,19.0738,15181.0585
2005-05-27 12:40:00,41.45,41.52,41.44,41.5,14623.955431754875,19.0784,19.1106,19.0738,19.1014,14623.9554
2005-05-27 12:45:00,41.49,41.49,41.47,41.47,14345.403899721448,19.0968,19.0968,19.0876,19.0876,14345.4039
2005-05-27 12:50:00,41.48,41.49,41.46,41.49,10306.406685236769,19.0922,19.0968,19.083,19.0968,10306.4067
2005-05-27 12:55:00,41.49,41.51,41.49,41.49,12256.267409470753,19.0968,19.106,19.0968,19.0968,12256.2674
2005-05-27 13:00:00,41.5,41.51,41.49,41.51,13370.473537604455,19.1014,19.106,19.0968,19.106,13370.4735
2005-05-27 13:05:00,41.51,41.54,41.46,41.54,25626.74094707521,19.106,19.1198,19.083,19.1198,25626.7409
2005-05-27 13:10:00,41.53,41.53,41.46,41.5,23676.880222841228,19.1152,19.1152,19.083,19.1014,23676.8802
2005-05-27 13:15:00,41.51,41.54,41.5,41.5,10863.50974930362,19.106,19.1198,19.1014,19.1014,10863.5097
2005-05-27 13:20:00,41.49,41.51,41.47,41.51,12952.64623955432,19.0968,19.106,19.0876,19.106,12952.6462
2005-05-27 13:25:00,41.51,41.53,41.44,41.49,22562.674094707523,19.106,19.1152,19.0738,19.0968,22562.6741
2005-05-27 13:30:00,41.49,41.56,41.49,41.56,24233.98328690808,19.0968,19.129,19.0968,19.129,24233.9833
2005-05-27 13:35:00,41.57,41.57,41.51,41.52,14206.128133704737,19.1336,19.1336,19.106,19.1106,14206.1281
2005-05-27 13:40:00,41.51,41.55,41.51,41.54,42896.93593314764,19.106,19.1244,19.106,19.1198,42896.9359
2005-05-27 13:45:00,41.53,41.54,41.53,41.54,8635.097493036212,19.1152,19.1198,19.1152,19.1198,8635.0975
2005-05-27 13:50:00,41.54,41.54,41.51,41.52,14206.128133704737,19.1198,19.1198,19.106,19.1106,14206.1281
2005-05-27 13:55:00,41.52,41.54,41.51,41.53,16295.264623955432,19.1106,19.1198,19.106,19.1152,16295.2646
2005-05-27 14:00:00,41.53,41.53,41.51,41.52,11977.715877437327,19.1152,19.1152,19.106,19.1106,11977.7159
2005-05-27 14:05:00,41.52,41.54,41.51,41.54,14206.128133704737,19.1106,19.1198,19.106,19.1198,14206.1281
2005-05-27 14:10:00,41.54,41.54,41.52,41.52,4596.100278551532,19.1198,19.1198,19.1106,19.1106,4596.1003
2005-05-27 14:15:00,41.51,41.51,41.41,41.43,44707.5208913649,19.106,19.106,19.06,19.0692,44707.5209
2005-05-27 14:20:00,41.43,41.48,41.39,41.39,21866.29526462396,19.0692,19.0922,19.0508,19.0508,21866.2953
2005-05-27 14:25:00,41.39,41.42,41.38,41.4,21448.46796657382,19.0508,19.0646,19.0462,19.0554,21448.468
2005-05-27 14:30:00,41.39,41.39,41.35,41.36,27437.32590529248,19.0508,19.0508,19.0323,19.0369,27437.3259
2005-05-27 14:35:00,41.36,41.36,41.35,41.35,26740.947075208915,19.0369,19.0369,19.0323,19.0323,26740.9471
2005-05-27 14:40:00,41.35,41.4,41.35,41.39,40668.52367688023,19.0323,19.0554,19.0323,19.0508,40668.5237
2005-05-27 14:45:00,41.39,41.39,41.38,41.39,12813.370473537603,19.0508,19.0508,19.0462,19.0508,12813.3705
2005-05-27 14:50:00,41.39,41.41,41.38,41.4,13370.473537604455,19.0508,19.06,19.0462,19.0554,13370.4735
2005-05-27 14:55:00,41.4,41.4,41.38,41.39,28272.98050139276,19.0554,19.0554,19.0462,19.0508,28272.9805
2005-05-27 15:00:00,41.39,41.4,41.39,41.39,24373.2590529248,19.0508,19.0554,19.0508,19.0508,24373.2591
2005-05-27 15:05:00,41.39,41.4,41.39,41.39,10167.130919220055,19.0508,19.0554,19.0508,19.0508,10167.1309
2005-05-27 15:10:00,41.39,41.44,41.39,41.44,29526.46239554317,19.0508,19.0738,19.0508,19.0738,29526.4624
2005-05-27 15:15:00,41.44,41.44,41.43,41.43,13231.197771587744,19.0738,19.0738,19.0692,19.0692,13231.1978
2005-05-27 15:20:00,41.44,41.45,41.42,41.45,27994.42896935933,19.0738,19.0784,19.0646,19.0784,27994.429
2005-05-27 15:25:00,41.45,41.49,41.44,41.49,47910.86350974931,19.0784,19.0968,19.0738,19.0968,47910.8635
2005-05-27 15:30:00,41.49,41.55,41.49,41.53,82590.52924791086,19.0968,19.1244,19.0968,19.1152,82590.5292
2005-05-27 15:35:00,41.51,41.59,41.51,41.59,10445.682451253482,19.106,19.1428,19.106,19.1428,10445.6825
2005-05-27 15:40:00,41.59,41.59,41.54,41.55,79805.01392757661,19.1428,19.1428,19.1198,19.1244,79805.0139
2005-05-27 15:45:00,41.54,41.54,41.44,41.44,16434.540389972146,19.1198,19.1198,19.0738,19.0738,16434.5404
2005-05-27 15:50:00,41.45,41.49,41.44,41.49,22562.674094707523,19.0784,19.0968,19.0738,19.0968,22562.6741
2005-05-27 15:55:00,41.5,41.53,41.46,41.51,26462.395543175488,19.1014,19.1152,19.083,19.106,26462.3955
2005-05-31 09:30:00,41.61,41.61,41.51,41.56,29526.46239554317,19.152,19.152,19.106,19.129,29526.4624
2005-05-31 09:35:00,41.57,41.63,41.54,41.62,42618.38440111421,19.1336,19.1612,19.1198,19.1566,42618.3844
2005-05-31 09:40:00,41.62,41.64,41.58,41.59,24233.98328690808,19.1566,19.1658,19.1382,19.1428,24233.9833
2005-05-31 09:45:00,41.58,41.62,41.58,41.62,21587.74373259053,19.1382,19.1566,19.1382,19.1566,21587.7437
2005-05-31 09:50:00,41.62,41.62,41.53,41.53,20334.26183844012,19.1566,19.1566,19.1152,19.1152,20334.2618
2005-05-31 09:55:00,41.56,41.57,41.49,41.49,24094.707520891367,19.129,19.1336,19.0968,19.0968,24094.7075
2005-05-31 10:00:00,41.48,41.54,41.46,41.52,32172.70194986073,19.0922,19.1198,19.083,19.1106,32172.7019
2005-05-31 10:05:00,41.54,41.55,41.49,41.51,20891.364902506964,19.1198,19.1244,19.0968,19.106,20891.3649
2005-05-31 10:10:00,41.49,41.52,41.48,41.5,22284.122562674096,19.0968,19.1106,19.0922,19.1014,22284.1226
2005-05-31 10:15:00,41.48,41.49,41.43,41.44,50278.55153203343,19.0922,19.0968,19.0692,19.0738,50278.5515
2005-05-31 10:20:00,41.44,41.46,41.41,41.44,25208.91364902507,19.0738,19.083,19.06,19.0738,25208.9136
2005-05-31 10:25:00,41.44,41.5,41.42,41.46,18105.849582172705,19.0738,19.1014,19.0646,19.083,18105.8496
2005-05-31 10:30:00,41.43,41.46,41.41,41.46,50835.654596100285,19.0692,19.083,19.06,19.083,50835.6546
2005-05-31 10:35:00,41.46,41.53,41.46,41.52,28272.98050139276,19.083,19.1152,19.083,19.1106,28272.9805
2005-05-31 10:40:00,41.51,41.58,41.5,41.57,19916.43454038997,19.106,19.1382,19.1014,19.1336,19916.4345
2005-05-31 10:45:00,41.58,41.6,41.54,41.55,20055.710306406687,19.1382,19.1474,19.1198,19.1244,20055.7103
2005-05-31 10:50:00,41.55,41.55,41.49,41.49,27715.877437325908,19.1244,19.1244,19.0968,19.0968,27715.8774
2005-05-31 10:55:00,41.47,41.48,41.44,41.44,15320.33426183844,19.0876,19.0922,19.0738,19.0738,15320.3343
2005-05-31 11:00:00,41.44,41.47,41.43,41.43,14623.955431754875,19.0738,19.0876,19.0692,19.0692,14623.9554
2005-05-31 11:05:00,41.44,41.46,41.42,41.44,13231.197771587744,19.0738,19.083,19.0646,19.0738,13231.1978
2005-05-31 11:10:00,41.44,41.57,41.44,41.57,30362.116991643456,19.0738,19.1336,19.0738,19.1336,30362.117
2005-05-31 11:15:00,41.57,41.6,41.54,41.55,29805.013927576605,19.1336,19.1474,19.1198,19.1244,29805.0139
2005-05-31 11:20:00,41.55,41.59,41.53,41.55,30083.56545961003,19.1244,19.1428,19.1152,19.1244,30083.5655
2005-05-31 11:25:00,41.55,41.57,41.51,41.53,31337.04735376045,19.1244,19.1336,19.106,19.1152,31337.0474
2005-05-31 11:30:00,41.54,41.54,41.51,41.51,42618.38440111421,19.1198,19.1198,19.106,19.106,42618.3844
2005-05-31 11:35:00,41.52,41.53,41.48,41.51,11559.888579387189,19.1106,19.1152,19.0922,19.106,11559.8886
2005-05-31 11:40:00,41.51,41.54,41.48,41.51,13091.922005571032,19.106,19.1198,19.0922,19.106,13091.922
2005-05-31 11:45:00,41.51,41.54,41.51,41.54,11142.061281337048,19.106,19.1198,19.106,19.1198,11142.0613
2005-05-31 11:50:00,41.51,41.52,41.47,41.5,9052.924791086352,19.106,19.1106,19.0876,19.1014,9052.9248
2005-05-31 11:55:00,41.51,41.52,41.49,41.5,12674.094707520891,19.106,19.1106,19.0968,19.1014,12674.0947
2005-05-31 12:00:00,41.51,41.53,41.51,41.51,5292.479108635098,19.106,19.1152,19.106,19.106,5292.4791
2005-05-31 12:05:00,41.51,41.51,41.46,41.48,11142.061281337048,19.106,19.106,19.083,19.0922,11142.0613
2005-05-31 12:10:00,41.5,41.5,41.48,41.5,11977.715877437327,19.1014,19.1014,19.0922,19.1014,11977.7159
2005-05-31 12:15:00,41.5,41.54,41.49,41.51,13231.197771587744,19.1014,19.1198,19.0968,19.106,13231.1978
2005-05-31 12:20:00,41.51,41.54,41.5,41.51,8217.270194986073,19.106,19.1198,19.1014,19.106,8217.2702
2005-05-31 12:25:00,41.52,41.54,41.52,41.53,19777.15877437326,19.1106,19.1198,19.1106,19.1152,19777.1588
2005-05-31 12:30:00,41.54,41.55,41.51,41.51,18384.401114206128,19.1198,19.1244,19.106,19.106,18384.4011
2005-05-31 12:35:00,41.51,41.54,41.44,41.46,18941.504178272982,19.106,19.1198,19.0738,19.083,18941.5042
2005-05-31 12:40:00,41.46,41.54,41.46,41.51,18662.952646239555,19.083,19.1198,19.083,19.106,18662.9526
2005-05-31 12:45:00,41.51,41.51,41.5,41.5,5571.030640668524,19.106,19.106,19.1014,19.1014,5571.0306
2005-05-31 12:50:00,41.49,41.5,41.46,41.49,6267.40947075209,19.0968,19.1014,19.083,19.0968,6267.4095
2005-05-31 12:55:00,41.5,41.5,41.46,41.49,4735.376044568246,19.1014,19.1014,19.083,19.0968,4735.376
2005-05-31 13:00:00,41.5,41.5,41.46,41.49,5292.479108635098,19.1014,19.1014,19.083,19.0968,5292.4791
2005-05-31 13:05:00,41.5,41.52,41.49,41.49,7103.064066852368,19.1014,19.1106,19.0968,19.0968,7103.0641
2005-05-31 13:10:00,41.51,41.51,41.49,41.49,6267.40947075209,19.106,19.106,19.0968,19.0968,6267.4095
2005-05-31 13:15:00,41.51,41.51,41.49,41.5,5013.927576601672,19.106,19.106,19.0968,19.1014,5013.9276
2005-05-31 13:20:00,41.49,41.5,41.47,41.48,12256.267409470753,19.0968,19.1014,19.0876,19.0922,12256.2674
2005-05-31 13:25:00,41.48,41.49,41.47,41.48,1671.3091922005572,19.0922,19.0968,19.0876,19.0922,1671.3092
2005-05-31 13:30:00,41.48,41.53,41.48,41.51,21448.46796657382,19.0922,19.1152,19.0922,19.106,21448.468
2005-05-31 13:35:00,41.52,41.55,41.51,41.54,11002.785515320336,19.1106,19.1244,19.106,19.1198,11002.7855
2005-05-31 13:40:00,41.54,41.57,41.54,41.56,8077.994428969359,19.1198,19.1336,19.1198,19.129,8077.9944
2005-05-31 13:45:00,41.55,41.58,41.52,41.57,21309.192200557103,19.1244,19.1382,19.1106,19.1336,21309.1922
2005-05-31 13:50:00,41.58,41.62,41.58,41.62,19080.77994428969,19.1382,19.1566,19.1382,19.1566,19080.7799
2005-05-31 13:55:00,41.6,41.62,41.59,41.61,10724.23398328691,19.1474,19.1566,19.1428,19.152,10724.234
2005-05-31 14:00:00,41.61,41.63,41.54,41.55,18384.401114206128,19.152,19.1612,19.1198,19.1244,18384.4011
2005-05-31 14:05:00,41.55,41.55,41.52,41.53,5849.58217270195,19.1244,19.1244,19.1106,19.1152,5849.5822
2005-05-31 14:10:00,41.52,41.55,41.49,41.54,6267.40947075209,19.1106,19.1244,19.0968,19.1198,6267.4095
2005-05-31 14:15:00,41.54,41.55,41.51,41.51,13509.74930362117,19.1198,19.1244,19.106,19.106,13509.7493
2005-05-31 14:20:00,41.52,41.59,41.51,41.59,44428.96935933148,19.1106,19.1428,19.106,19.1428,44428.9694
2005-05-31 14:25:00,41.59,41.64,41.57,41.63,129387.18662952646,19.1428,19.1658,19.1336,19.1612,129387.1866
2005-05-31 14:30:00,41.63,41.77,41.63,41.72,69220.0557103064,19.1612,19.2257,19.1612,19.2026,69220.0557
2005-05-31 14:35:00,41.71,41.77,41.69,41.77,76044.56824512535,19.198,19.2257,19.1888,19.2257,76044.5682
2005-05-31 14:40:00,41.77,41.84,41.74,41.84,41364.902506963794,19.2257,19.2579,19.2119,19.2579,41364.9025
2005-05-31 14:45:00,41.85,41.9,41.82,41.83,65041.78272980502,19.2625,19.2855,19.2487,19.2533,65041.7827
2005-05-31 14:50:00,41.82,41.84,41.76,41.78,39832.86908077994,19.2487,19.2579,19.2211,19.2303,39832.8691
2005-05-31 14:55:00,41.78,41.8,41.73,41.75,49164.34540389972,19.2303,19.2395,19.2073,19.2165,49164.3454
2005-05-31 15:00:00,41.77,41.79,41.75,41.77,28412.25626740948,19.2257,19.2349,19.2165,19.2257,28412.2563
2005-05-31 15:05:00,41.77,41.77,41.73,41.74,75348.1894150418,19.2257,19.2257,19.2073,19.2119,75348.1894
2005-05-31 15:10:00,41.74,41.74,41.72,41.74,30501.392757660167,19.2119,19.2119,19.2026,19.2119,30501.3928
2005-05-31 15:15:00,41.75,41.77,41.7,41.72,56545.96100278552,19.2165,19.2257,19.1934,19.2026,56545.961
2005-05-31 15:20:00,41.72,41.78,41.72,41.73,64206.12813370474,19.2026,19.2303,19.2026,19.2073,64206.1281
2005-05-31 15:25:00,41.73,41.74,41.69,41.69,16852.367688022285,19.2073,19.2119,19.1888,19.1888,16852.3677
2005-05-31 15:30:00,41.68,41.72,41.66,41.69,37186.6295264624,19.1842,19.2026,19.175,19.1888,37186.6295
2005-05-31 15:35:00,41.69,41.7,41.61,41.62,28272.98050139276,19.1888,19.1934,19.152,19.1566,28272.9805
2005-05-31 15:40:00,41.61,41.61,41.57,41.59,23676.880222841228,19.152,19.152,19.1336,19.1428,23676.8802
2005-05-31 15:45:00,41.59,41.65,41.59,41.64,24651.810584958217,19.1428,19.1704,19.1428,19.1658,24651.8106
2005-05-31 15:50:00,41.64,41.66,41.61,41.62,68523.67688022285,19.1658,19.175,19.152,19.1566,68523.6769
2005-05-31 15:55:00,41.62,41.64,41.59,41.63,74373.2590529248,19.1566,19.1658,19.1428,19.1612,74373.2591
2005-06-01 09:30:00,41.54,41.6,41.54,41.59,53621.16991643454,19.1198,19.1474,19.1198,19.1428,53621.1699
2005-06-01 09:35:00,41.59,41.66,41.57,41.66,55988.85793871867,19.1428,19.175,19.1336,19.175,55988.8579
2005-06-01 09:40:00,41.66,41.66,41.59,41.6,11002.785515320336,19.175,19.175,19.1428,19.1474,11002.7855
2005-06-01 09:45:00,41.59,41.67,41.59,41.66,18384.401114206128,19.1428,19.1796,19.1428,19.175,18384.4011
2005-06-01 09:50:00,41.66,41.71,41.64,41.64,13370.473537604455,19.175,19.198,19.1658,19.1658,13370.4735
2005-06-01 09:55:00,41.63,41.65,41.59,41.64,40668.52367688023,19.1612,19.1704,19.1428,19.1658,40668.5237
2005-06-01 10:00:00,41.64,41.85,41.64,41.82,25208.91364902507,19.1658,19.2625,19.1658,19.2487,25208.9136
2005-06-01 10:05:00,41.82,42.06,41.8,42.02,31476.32311977716,19.2487,19.3591,19.2395,19.3407,31476.3231
2005-06-01 10:10:00,42.01,42.01,41.9,42.0,15320.33426183844,19.3361,19.3361,19.2855,19.3315,15320.3343
2005-06-01 10:15:00,42.0,42.15,42.0,42.0,30919.22005571031,19.3315,19.4006,19.3315,19.3315,30919.2201
2005-06-01 10:20:00,42.02,42.02,41.95,41.98,19359.33147632312,19.3407,19.3407,19.3085,19.3223,19359.3315
2005-06-01 10:25:00,41.97,41.97,41.92,41.93,16434.540389972146,19.3177,19.3177,19.2947,19.2993,16434.5404
2005-06-01 10:30:00,41.93,42.02,41.9,41.9,21587.74373259053,19.2993,19.3407,19.2855,19.2855,21587.7437
2005-06-01 10:35:00,41.88,41.9,41.85,41.86,16434.540389972146,19.2763,19.2855,19.2625,19.2671,16434.5404
2005-06-01 10:40:00,41.85,41.85,41.78,41.78,10306.406685236769,19.2625,19.2625,19.2303,19.2303,10306.4067
2005-06-01 10:45:00,41.79,41.84,41.77,41.84,22005.57103064067,19.2349,19.2579,19.2257,19.2579,22005.571
2005-06-01 10:50:00,41.83,41.85,41.79,41.81,9888.57938718663,19.2533,19.2625,19.2349,19.2441,9888.5794
2005-06-01 10:55:00,41.8,41.82,41.77,41.77,23259.05292479109,19.2395,19.2487,19.2257,19.2257,23259.0529
2005-06-01 11:00:00,41.78,41.78,41.72,41.74,29805.013927576605,19.2303,19.2303,19.2026,19.2119,29805.0139
2005-06-01 11:05:00,41.72,41.75,41.7,41.7,17548.74651810585,19.2026,19.2165,19.1934,19.1934,17548.7465
2005-06-01 11:10:00,41.7,41.74,41.69,41.72,20334.26183844012,19.1934,19.2119,19.1888,19.2026,20334.2618
2005-06-01 11:15:00,41.72,41.8,41.71,41.77,24930.362116991644,19.2026,19.2395,19.198,19.2257,24930.3621
2005-06-01 11:20:00,41.77,41.79,41.72,41.72,9331.476323119778,19.2257,19.2349,19.2026,19.2026,9331.4763
2005-06-01 11:25:00,41.72,41.74,41.64,41.68,15041.782729805014,19.2026,19.2119,19.1658,19.1842,15041.7827
2005-06-01 11:30:00,41.68,41.68,41.64,41.65,25487.4651810585,19.1842,19.1842,19.1658,19.1704,25487.4652
2005-06-01 11:35:00,41.66,41.73,41.66,41.73,13091.922005571032,19.175,19.2073,19.175,19.2073,13091.922
2005-06-01 11:40:00,41.72,41.72,41.69,41.69,9052.924791086352,19.2026,19.2026,19.1888,19.1888,9052.9248
2005-06-01 11:45:00,41.69,41.69,41.68,41.69,10724.23398328691,19.1888,19.1888,19.1842,19.1888,10724.234
2005-06-01 11:50:00,41.68,41.77,41.68,41.74,13509.74930362117,19.1842,19.2257,19.1842,19.2119,13509.7493
2005-06-01 11:55:00,41.74,41.77,41.72,41.72,5292.479108635098,19.2119,19.2257,19.2026,19.2026,5292.4791
2005-06-01 12:00:00,41.72,41.73,41.68,41.68,13091.922005571032,19.2026,19.2073,19.1842,19.1842,13091.922
2005-06-01 12:05:00,41.68,41.69,41.67,41.68,22562.674094707523,19.1842,19.1888,19.1796,19.1842,22562.6741
2005-06-01 12:10:00,41.68,41.68,41.64,41.65,16852.367688022285,19.1842,19.1842,19.1658,19.1704,16852.3677
2005-06-01 12:15:00,41.65,41.67,41.64,41.65,9052.924791086352,19.1704,19.1796,19.1658,19.1704,9052.9248
2005-06-01 12:20:00,41.65,41.65,41.62,41.62,17270.194986072423,19.1704,19.1704,19.1566,19.1566,17270.195
2005-06-01 12:25:00,41.62,41.66,41.62,41.63,11281.337047353762,19.1566,19.175,19.1566,19.1612,11281.337
2005-06-01 12:30:00,41.63,41.68,41.62,41.67,14345.403899721448,19.1612,19.1842,19.1566,19.1796,14345.4039
2005-06-01 12:35:00,41.66,41.67,41.66,41.67,4596.100278551532,19.175,19.1796,19.175,19.1796,4596.1003
2005-06-01 12:40:00,41.66,41.67,41.64,41.65,38718.66295264624,19.175,19.1796,19.1658,19.1704,38718.663
2005-06-01 12:45:00,41.65,41.67,41.65,41.66,5292.479108635098,19.1704,19.1796,19.1704,19.175,5292.4791
2005-06-01 12:50:00,41.64,41.65,41.64,41.64,19777.15877437326,19.1658,19.1704,19.1658,19.1658,19777.1588
2005-06-01 12:55:00,41.64,41.69,41.64,41.68,6267.40947075209,19.1658,19.1888,19.1658,19.1842,6267.4095
2005-06-01 13:00:00,41.67,41.68,41.65,41.65,5710.306406685237,19.1796,19.1842,19.1704,19.1704,5710.3064
2005-06-01 13:05:00,41.64,41.69,41.64,41.67,11002.785515320336,19.1658,19.1888,19.1658,19.1796,11002.7855
2005-06-01 13:10:00,41.67,41.67,41.65,41.65,6406.6852367688025,19.1796,19.1796,19.1704,19.1704,6406.6852
2005-06-01 13:15:00,41.67,41.69,41.62,41.62,11002.785515320336,19.1796,19.1888,19.1566,19.1566,11002.7855
2005-06-01 13:20:00,41.62,41.69,41.62,41.67,9192.200557103064,19.1566,19.1888,19.1566,19.1796,9192.2006
2005-06-01 13:25:00,41.67,41.67,41.64,41.64,5571.030640668524,19.1796,19.1796,19.1658,19.1658,5571.0306
2005-06-01 13:30:00,41.65,41.67,41.63,41.65,12534.81894150418,19.1704,19.1796,19.1612,19.1704,12534.8189
2005-06-01 13:35:00,41.65,41.67,41.63,41.64,18802.228412256267,19.1704,19.1796,19.1612,19.1658,18802.2284
2005-06-01 13:40:00,41.64,41.67,41.64,41.64,28412.25626740948,19.1658,19.1796,19.1658,19.1658,28412.2563
2005-06-01 13:45:00,41.65,41.65,41.62,41.62,7799.442896935933,19.1704,19.1704,19.1566,19.1566,7799.4429
2005-06-01 13:50:00,41.63,41.67,41.62,41.65,5571.030640668524,19.1612,19.1796,19.1566,19.1704,5571.0306
2005-06-01 13:55:00,41.65,41.69,41.64,41.69,10027.855153203343,19.1704,19.1888,19.1658,19.1888,10027.8552
2005-06-01 14:00:00,41.69,41.7,41.67,41.69,15041.782729805014,19.1888,19.1934,19.1796,19.1888,15041.7827
2005-06-01 14:05:00,41.68,41.68,41.65,41.68,7242.339832869081,19.1842,19.1842,19.1704,19.1842,7242.3398
2005-06-01 14:10:00,41.68,41.72,41.67,41.7,10306.406685236769,19.1842,19.2026,19.1796,19.1934,10306.4067
2005-06-01 14:15:00,41.71,41.71,41.66,41.66,19777.15877437326,19.198,19.198,19.175,19.175,19777.1588
2005-06-01 14:20:00,41.66,41.67,41.65,41.65,14623.955431754875,19.175,19.1796,19.1704,19.1704,14623.9554
2005-06-01 14:25:00,41.66,41.67,41.65,41.65,16434.540389972146,19.175,19.1796,19.1704,19.1704,16434.5404
2005-06-01 14:30:00,41.65,41.67,41.64,41.65,40947.07520891365,19.1704,19.1796,19.1658,19.1704,40947.0752
2005-06-01 14:35:00,41.66,41.69,41.65,41.67,19359.33147632312,19.175,19.1888,19.1704,19.1796,19359.3315
2005-06-01 14:40:00,41.65,41.65,41.59,41.59,60306.40668523677,19.1704,19.1704,19.1428,19.1428,60306.4067
2005-06-01 14:45:00,41.59,41.59,41.54,41.57,18105.849582172705,19.1428,19.1428,19.1198,19.1336,18105.8496
2005-06-01 14:50:00,41.57,41.61,41.53,41.55,23119.777158774374,19.1336,19.152,19.1152,19.1244,23119.7772
2005-06-01 14:55:00,41.56,41.57,41.5,41.57,9610.027855153205,19.129,19.1336,19.1014,19.1336,9610.0279
2005-06-01 15:00:00,41.57,41.6,41.55,41.57,23259.05292479109,19.1336,19.1474,19.1244,19.1336,23259.0529
2005-06-01 15:05:00,41.57,41.62,41.57,41.57,24512.534818941505,19.1336,19.1566,19.1336,19.1336,24512.5348
2005-06-01 15:10:00,41.57,41.62,41.57,41.62,8913.649025069639,19.1336,19.1566,19.1336,19.1566,8913.649
2005-06-01 15:15:00,41.62,41.62,41.57,41.59,14484.679665738162,19.1566,19.1566,19.1336,19.1428,14484.6797
2005-06-01 15:20:00,41.59,41.63,41.54,41.6,22005.57103064067,19.1428,19.1612,19.1198,19.1474,22005.571
2005-06-01 15:25:00,41.6,41.62,41.59,41.59,13370.473537604455,19.1474,19.1566,19.1428,19.1428,13370.4735
2005-06-01 15:30:00,41.6,41.69,41.6,41.64,67270.19498607243,19.1474,19.1888,19.1474,19.1658,67270.195
2005-06-01 15:35:00,41.64,41.69,41.64,41.65,30501.392757660167,19.1658,19.1888,19.1658,19.1704,30501.3928
2005-06-01 15:40:00,41.66,41.67,41.64,41.64,31058.49582172702,19.175,19.1796,19.1658,19.1658,31058.4958
2005-06-01 15:45:00,41.62,41.69,41.62,41.68,54178.2729805014,19.1566,19.1888,19.1566,19.1842,54178.273
2005-06-01 15:50:00,41.68,41.68,41.68,41.68,0.0,19.1842,19.1842,19.1842,19.1842,0.0
2005-06-01 15:55:00,41.68,41.68,41.68,41.68,0.0,19.1842,19.1842,19.1842,19.1842,0.0
2005-06-02 09:30:00,41.41,41.41,41.17,41.17,56545.96100278552,19.06,19.06,18.9495,18.9495,56545.961
2005-06-02 09:35:00,41.17,41.27,41.17,41.24,15181.058495821728,18.9495,18.9955,18.9495,18.9817,15181.0585
2005-06-02 09:40:00,41.26,41.36,41.24,41.32,22841.225626740947,18.9909,19.0369,18.9817,19.0185,22841.2256
2005-06-02 09:45:00,41.31,41.39,41.26,41.27,19637.883008356548,19.0139,19.0508,18.9909,18.9955,19637.883
2005-06-02 09:50:00,41.26,41.29,41.18,41.23,11281.337047353762,18.9909,19.0047,18.9541,18.9771,11281.337
2005-06-02 09:55:00,41.29,41.36,41.24,41.29,18384.401114206128,19.0047,19.0369,18.9817,19.0047,18384.4011
2005-06-02 10:00:00,41.28,41.34,41.28,41.34,9331.476323119778,19.0001,19.0277,19.0001,19.0277,9331.4763
2005-06-02 10:05:00,41.34,41.36,41.25,41.29,13927.57660167131,19.0277,19.0369,18.9863,19.0047,13927.5766
2005-06-02 10:10:00,41.27,41.32,41.26,41.32,8635.097493036212,18.9955,19.0185,18.9909,19.0185,8635.0975
2005-06-02 10:15:00,41.32,41.32,41.21,41.21,16434.540389972146,19.0185,19.0185,18.9679,18.9679,16434.5404
2005-06-02 10:20:00,41.21,41.23,41.21,41.21,4456.824512534819,18.9679,18.9771,18.9679,18.9679,4456.8245
2005-06-02 10:25:00,41.21,41.36,41.21,41.36,17270.194986072423,18.9679,19.0369,18.9679,19.0369,17270.195
2005-06-02 10:30:00,41.37,41.39,41.35,41.35,8913.649025069639,19.0416,19.0508,19.0323,19.0323,8913.649
2005-06-02 10:35:00,41.35,41.37,41.31,41.35,43175.48746518106,19.0323,19.0416,19.0139,19.0323,43175.4875
2005-06-02 10:40:00,41.35,41.4,41.35,41.36,14066.852367688023,19.0323,19.0554,19.0323,19.0369,14066.8524
2005-06-02 10:45:00,41.36,41.41,41.36,41.4,13927.57660167131,19.0369,19.06,19.0369,19.0554,13927.5766
2005-06-02 10:50:00,41.4,41.4,41.37,41.37,5849.58217270195,19.0554,19.0554,19.0416,19.0416,5849.5822
2005-06-02 10:55:00,41.37,41.37,41.36,41.37,19220.05571030641,19.0416,19.0416,19.0369,19.0416,19220.0557
2005-06-02 11:00:00,41.39,41.39,41.34,41.34,19777.15877437326,19.0508,19.0508,19.0277,19.0277,19777.1588
2005-06-02 11:05:00,41.34,41.36,41.33,41.34,8356.545961002786,19.0277,19.0369,19.0231,19.0277,8356.546
2005-06-02 11:10:00,41.34,41.36,41.34,41.34,5013.927576601672,19.0277,19.0369,19.0277,19.0277,5013.9276
2005-06-02 11:15:00,41.34,41.34,41.31,41.31,4735.376044568246,19.0277,19.0277,19.0139,19.0139,4735.376
2005-06-02 11:20:00,41.31,41.33,41.29,41.29,7242.339832869081,19.0139,19.0231,19.0047,19.0047,7242.3398
2005-06-02 11:25:00,41.3,41.31,41.29,41.29,3621.169916434541,19.0093,19.0139,19.0047,19.0047,3621.1699
2005-06-02 11:30:00,41.29,41.38,41.26,41.35,18245.125348189416,19.0047,19.0462,18.9909,19.0323,18245.1253
2005-06-02 11:35:00,41.35,41.44,41.35,41.44,5988.857938718664,19.0323,19.0738,19.0323,19.0738,5988.8579
2005-06-02 11:40:00,41.43,41.43,41.4,41.43,12256.267409470753,19.0692,19.0692,19.0554,19.0692,12256.2674
2005-06-02 11:45:00,41.41,41.41,41.39,41.41,2367.688022284123,19.06,19.06,19.0508,19.06,2367.688
2005-06-02 11:50:00,41.42,41.42,41.41,41.42,3481.8941504178274,19.0646,19.0646,19.06,19.0646,3481.8942
2005-06-02 11:55:00,41.42,41.42,41.39,41.41,3064.066852367688,19.0646,19.0646,19.0508,19.06,3064.0669
2005-06-02 12:00:00,41.4,41.43,41.39,41.43,6128.133704735376,19.0554,19.0692,19.0508,19.0692,6128.1337
2005-06-02 12:05:00,41.41,41.44,41.4,41.41,4038.99721448468,19.06,19.0738,19.0554,19.06,4038.9972
2005-06-02 12:10:00,41.4,41.41,41.4,41.41,5849.58217270195,19.0554,19.06,19.0554,19.06,5849.5822
2005-06-02 12:15:00,41.41,41.41,41.39,41.39,7799.442896935933,19.06,19.06,19.0508,19.0508,7799.4429
2005-06-02 12:20:00,41.39,41.4,41.38,41.4,8077.994428969359,19.0508,19.0554,19.0462,19.0554,8077.9944
2005-06-02 12:25:00,41.39,41.44,41.39,41.44,5571.030640668524,19.0508,19.0738,19.0508,19.0738,5571.0306
2005-06-02 12:30:00,41.44,41.46,41.42,41.45,5571.030640668524,19.0738,19.083,19.0646,19.0784,5571.0306
2005-06-02 12:35:00,41.44,41.46,41.38,41.4,9610.027855153205,19.0738,19.083,19.0462,19.0554,9610.0279
2005-06-02 12:40:00,41.41,41.42,41.36,41.37,5292.479108635098,19.06,19.0646,19.0369,19.0416,5292.4791
2005-06-02 12:45:00,41.38,41.4,41.35,41.36,5571.030640668524,19.0462,19.0554,19.0323,19.0369,5571.0306
2005-06-02 12:50:00,41.36,41.37,41.35,41.35,3203.342618384401,19.0369,19.0416,19.0323,19.0323,3203.3426
2005-06-02 12:55:00,41.36,41.36,41.32,41.33,4874.651810584958,19.0369,19.0369,19.0185,19.0231,4874.6518
2005-06-02 13:00:00,41.32,41.34,41.31,41.34,7381.615598885794,19.0185,19.0277,19.0139,19.0277,7381.6156
2005-06-02 13:05:00,41.35,41.38,41.33,41.38,7520.891364902507,19.0323,19.0462,19.0231,19.0462,7520.8914
2005-06-02 13:10:00,41.36,41.36,41.33,41.34,4456.824512534819,19.0369,19.0369,19.0231,19.0277,4456.8245
2005-06-02 13:15:00,41.33,41.36,41.33,41.34,3760.4456824512536,19.0231,19.0369,19.0231,19.0277,3760.4457
2005-06-02 13:20:00,41.34,41.34,41.32,41.33,2228.4122562674097,19.0277,19.0277,19.0185,19.0231,2228.4123
2005-06-02 13:25:00,41.34,41.34,41.29,41.31,7381.615598885794,19.0277,19.0277,19.0047,19.0139,7381.6156
2005-06-02 13:30:00,41.32,41.36,41.31,41.33,8774.373259052925,19.0185,19.0369,19.0139,19.0231,8774.3733
2005-06-02 13:35:00,41.33,41.33,41.3,41.3,5849.58217270195,19.0231,19.0231,19.0093,19.0093,5849.5822
2005-06-02 13:40:00,41.29,41.3,41.26,41.3,18245.125348189416,19.0047,19.0093,18.9909,19.0093,18245.1253
2005-06-02 13:45:00,41.28,41.3,41.26,41.29,4038.99721448468,19.0001,19.0093,18.9909,19.0047,4038.9972
2005-06-02 13:50:00,41.3,41.31,41.23,41.29,16016.713091922007,19.0093,19.0139,18.9771,19.0047,16016.7131
2005-06-02 13:55:00,41.3,41.3,41.29,41.29,6128.133704735376,19.0093,19.0093,19.0047,19.0047,6128.1337
2005-06-02 14:00:00,41.29,41.32,41.28,41.31,7938.718662952647,19.0047,19.0185,19.0001,19.0139,7938.7187
2005-06-02 14:05:00,41.32,41.32,41.27,41.29,8217.270194986073,19.0185,19.0185,18.9955,19.0047,8217.2702
2005-06-02 14:10:00,41.29,41.29,41.26,41.28,6824.512534818942,19.0047,19.0047,18.9909,19.0001,6824.5125
2005-06-02 14:15:00,41.28,41.33,41.28,41.31,5431.7548746518105,19.0001,19.0231,19.0001,19.0139,5431.7549
2005-06-02 14:20:00,41.31,41.34,41.3,41.34,4874.651810584958,19.0139,19.0277,19.0093,19.0277,4874.6518
2005-06-02 14:25:00,41.34,41.4,41.34,41.39,7799.442896935933,19.0277,19.0554,19.0277,19.0508,7799.4429
2005-06-02 14:30:00,41.39,41.45,41.39,41.44,11838.440111420614,19.0508,19.0784,19.0508,19.0738,11838.4401
2005-06-02 14:35:00,41.44,41.46,41.42,41.42,8077.994428969359,19.0738,19.083,19.0646,19.0646,8077.9944
2005-06-02 14:40:00,41.44,41.46,41.43,41.45,4596.100278551532,19.0738,19.083,19.0692,19.0784,4596.1003
2005-06-02 14:45:00,41.45,41.49,41.45,41.49,10027.855153203343,19.0784,19.0968,19.0784,19.0968,10027.8552
2005-06-02 14:50:00,41.49,41.56,41.49,41.56,6963.788300835655,19.0968,19.129,19.0968,19.129,6963.7883
2005-06-02 14:55:00,41.55,41.56,41.51,41.54,7242.339832869081,19.1244,19.129,19.106,19.1198,7242.3398
2005-06-02 15:00:00,41.54,41.57,41.53,41.57,9888.57938718663,19.1198,19.1336,19.1152,19.1336,9888.5794
2005-06-02 15:05:00,41.57,41.57,41.5,41.51,13927.57660167131,19.1336,19.1336,19.1014,19.106,13927.5766
2005-06-02 15:10:00,41.51,41.51,41.49,41.5,7381.615598885794,19.106,19.106,19.0968,19.1014,7381.6156
2005-06-02 15:15:00,41.51,41.53,41.51,41.52,3899.721448467967,19.106,19.1152,19.106,19.1106,3899.7214
2005-06-02 15:20:00,41.52,41.57,41.51,41.57,10724.23398328691,19.1106,19.1336,19.106,19.1336,10724.234
2005-06-02 15:25:00,41.57,41.57,41.55,41.56,9192.200557103064,19.1336,19.1336,19.1244,19.129,9192.2006
2005-06-02 15:30:00,41.55,41.55,41.49,41.53,29944.28969359332,19.1244,19.1244,19.0968,19.1152,29944.2897
2005-06-02 15:35:00,41.55,41.6,41.54,41.59,12674.094707520891,19.1244,19.1474,19.1198,19.1428,12674.0947
2005-06-02 15:40:00,41.59,41.6,41.58,41.6,12534.81894150418,19.1428,19.1474,19.1382,19.1474,12534.8189
2005-06-02 15:45:00,41.6,41.6,41.5,41.5,22841.225626740947,19.1474,19.1474,19.1014,19.1014,22841.2256
2005-06-02 15:50:00,41.51,41.58,41.51,41.57,19359.33147632312,19.106,19.1382,19.106,19.1336,19359.3315
2005-06-02 15:55:00,41.57,41.59,41.54,41.54,21030.64066852368,19.1336,19.1428,19.1198,19.1198,21030.6407
2005-06-03 09:30:00,41.5,41.5,41.36,41.36,21587.74373259053,19.1014,19.1014,19.0369,19.0369,21587.7437
2005-06-03 09:35:00,41.33,41.49,41.3,41.48,26601.671309192203,19.0231,19.0968,19.0093,19.0922,26601.6713
2005-06-03 09:40:00,41.49,41.49,41.29,41.31,15877.437325905294,19.0968,19.0968,19.0047,19.0139,15877.4373
2005-06-03 09:45:00,41.31,41.42,41.26,41.29,27437.32590529248,19.0139,19.0646,18.9909,19.0047,27437.3259
2005-06-03 09:50:00,41.29,41.31,41.26,41.3,10445.682451253482,19.0047,19.0139,18.9909,19.0093,10445.6825
2005-06-03 09:55:00,41.29,41.36,41.25,41.34,13788.300835654596,19.0047,19.0369,18.9863,19.0277,13788.3008
2005-06-03 10:00:00,41.33,41.34,41.24,41.26,16434.540389972146,19.0231,19.0277,18.9817,18.9909,16434.5404
2005-06-03 10:05:00,41.24,41.3,41.23,41.26,7103.064066852368,18.9817,19.0093,18.9771,18.9909,7103.0641
2005-06-03 10:10:00,41.26,41.3,41.22,41.22,5292.479108635098,18.9909,19.0093,18.9725,18.9725,5292.4791
2005-06-03 10:15:00,41.23,41.27,41.23,41.26,8635.097493036212,18.9771,18.9955,18.9771,18.9909,8635.0975
2005-06-03 10:20:00,41.25,41.26,41.2,41.2,11281.337047353762,18.9863,18.9909,18.9633,18.9633,11281.337
2005-06-03 10:25:00,41.17,41.21,41.16,41.17,5710.306406685237,18.9495,18.9679,18.9449,18.9495,5710.3064
2005-06-03 10:30:00,41.17,41.23,41.17,41.21,9888.57938718663,18.9495,18.9771,18.9495,18.9679,9888.5794
2005-06-03 10:35:00,41.2,41.2,41.13,41.18,8077.994428969359,18.9633,18.9633,18.9311,18.9541,8077.9944
2005-06-03 10:40:00,41.19,41.22,41.16,41.2,9470.752089136491,18.9587,18.9725,18.9449,18.9633,9470.7521
2005-06-03 10:45:00,41.2,41.23,41.19,41.23,10584.958217270196,18.9633,18.9771,18.9587,18.9771,10584.9582
2005-06-03 10:50:00,41.23,41.34,41.22,41.33,18523.676880222843,18.9771,19.0277,18.9725,19.0231,18523.6769
2005-06-03 10:55:00,41.33,41.36,41.33,41.35,13231.197771587744,19.0231,19.0369,19.0231,19.0323,13231.1978
2005-06-03 11:00:00,41.36,41.42,41.34,41.42,21866.29526462396,19.0369,19.0646,19.0277,19.0646,21866.2953
2005-06-03 11:05:00,41.41,41.41,41.34,41.39,7938.718662952647,19.06,19.06,19.0277,19.0508,7938.7187
2005-06-03 11:10:00,41.37,41.45,41.36,41.36,13649.025069637884,19.0416,19.0784,19.0369,19.0369,13649.0251
2005-06-03 11:15:00,41.36,41.36,41.27,41.29,8356.545961002786,19.0369,19.0369,18.9955,19.0047,8356.546
2005-06-03 11:20:00,41.29,41.34,41.29,41.31,8356.545961002786,19.0047,19.0277,19.0047,19.0139,8356.546
2005-06-03 11:25:00,41.31,41.31,41.29,41.29,1253.481894150418,19.0139,19.0139,19.0047,19.0047,1253.4819
2005-06-03 11:30:00,41.27,41.31,41.27,41.29,10167.130919220055,18.9955,19.0139,18.9955,19.0047,10167.1309
2005-06-03 11:35:00,41.29,41.29,41.21,41.22,12534.81894150418,19.0047,19.0047,18.9679,18.9725,12534.8189
2005-06-03 11:40:00,41.22,41.33,41.22,41.32,9888.57938718663,18.9725,19.0231,18.9725,19.0185,9888.5794
2005-06-03 11:45:00,41.31,41.31,41.21,41.21,12952.64623955432,19.0139,19.0139,18.9679,18.9679,12952.6462
2005-06-03 11:50:00,41.2,41.2,41.09,41.09,21309.192200557103,18.9633,18.9633,18.9127,18.9127,21309.1922
2005-06-03 11:55:00,41.09,41.16,41.07,41.14,11420.612813370471,18.9127,18.9449,18.9035,18.9357,11420.6128
2005-06-03 12:00:00,41.15,41.21,41.12,41.19,21030.64066852368,18.9403,18.9679,18.9265,18.9587,21030.6407
2005-06-03 12:05:00,41.19,41.19,41.12,41.14,4735.376044568246,18.9587,18.9587,18.9265,18.9357,4735.376
2005-06-03 12:10:00,41.13,41.13,41.06,41.09,16295.264623955432,18.9311,18.9311,18.8989,18.9127,16295.2646
2005-06-03 12:15:00,41.11,41.17,41.07,41.16,10584.958217270196,18.9219,18.9495,18.9035,18.9449,10584.9582
2005-06-03 12:20:00,41.16,41.16,41.11,41.11,3760.4456824512536,18.9449,18.9449,18.9219,18.9219,3760.4457
2005-06-03 12:25:00,41.09,41.11,41.07,41.11,3621.169916434541,18.9127,18.9219,18.9035,18.9219,3621.1699
2005-06-03 12:30:00,41.1,41.11,41.07,41.09,8077.994428969359,18.9173,18.9219,18.9035,18.9127,8077.9944
2005-06-03 12:35:00,41.09,41.11,41.07,41.1,8217.270194986073,18.9127,18.9219,18.9035,18.9173,8217.2702
2005-06-03 12:40:00,41.11,41.12,41.1,41.11,2924.791086350975,18.9219,18.9265,18.9173,18.9219,2924.7911
2005-06-03 12:45:00,41.11,41.11,41.09,41.11,6685.236768802229,18.9219,18.9219,18.9127,18.9219,6685.2368
2005-06-03 12:50:00,41.11,41.12,41.09,41.11,5013.927576601672,18.9219,18.9265,18.9127,18.9219,5013.9276
2005-06-03 12:55:00,41.11,41.13,41.11,41.12,5431.7548746518105,18.9219,18.9311,18.9219,18.9265,5431.7549
2005-06-03 13:00:00,41.13,41.13,41.11,41.11,3203.342618384401,18.9311,18.9311,18.9219,18.9219,3203.3426
2005-06-03 13:05:00,41.11,41.16,41.11,41.16,19220.05571030641,18.9219,18.9449,18.9219,18.9449,19220.0557
2005-06-03 13:10:00,41.16,41.17,41.15,41.15,5292.479108635098,18.9449,18.9495,18.9403,18.9403,5292.4791
2005-06-03 13:15:00,41.14,41.18,41.12,41.16,6545.961002785516,18.9357,18.9541,18.9265,18.9449,6545.961
2005-06-03 13:20:00,41.16,41.16,41.13,41.13,2646.239554317549,18.9449,18.9449,18.9311,18.9311,2646.2396
2005-06-03 13:25:00,41.13,41.14,41.11,41.14,6963.788300835655,18.9311,18.9357,18.9219,18.9357,6963.7883
2005-06-03 13:30:00,41.17,41.2,41.14,41.18,8913.649025069639,18.9495,18.9633,18.9357,18.9541,8913.649
2005-06-03 13:35:00,41.18,41.18,41.15,41.15,3342.6183844011143,18.9541,18.9541,18.9403,18.9403,3342.6184
2005-06-03 13:40:00,41.15,41.16,41.15,41.16,5292.479108635098,18.9403,18.9449,18.9403,18.9449,5292.4791
2005-06-03 13:45:00,41.15,41.16,41.14,41.15,6963.788300835655,18.9403,18.9449,18.9357,18.9403,6963.7883
2005-06-03 13:50:00,41.16,41.16,41.15,41.15,6824.512534818942,18.9449,18.9449,18.9403,18.9403,6824.5125
2005-06-03 13:55:00,41.16,41.18,41.15,41.17,9470.752089136491,18.9449,18.9541,18.9403,18.9495,9470.7521
2005-06-03 14:00:00,41.18,41.18,41.16,41.16,11977.715877437327,18.9541,18.9541,18.9449,18.9449,11977.7159
2005-06-03 14:05:00,41.16,41.26,41.16,41.25,31058.49582172702,18.9449,18.9909,18.9449,18.9863,31058.4958
2005-06-03 14:10:00,41.26,41.26,41.21,41.23,18523.676880222843,18.9909,18.9909,18.9679,18.9771,18523.6769
2005-06-03 14:15:00,41.23,41.26,41.23,41.26,7660.167130919221,18.9771,18.9909,18.9771,18.9909,7660.1671
2005-06-03 14:20:00,41.26,41.26,41.21,41.21,6128.133704735376,18.9909,18.9909,18.9679,18.9679,6128.1337
2005-06-03 14:25:00,41.23,41.24,41.21,41.24,13231.197771587744,18.9771,18.9817,18.9679,18.9817,13231.1978
2005-06-03 14:30:00,41.24,41.24,41.21,41.23,11142.061281337048,18.9817,18.9817,18.9679,18.9771,11142.0613
2005-06-03 14:35:00,41.21,41.23,41.21,41.23,15877.437325905294,18.9679,18.9771,18.9679,18.9771,15877.4373
2005-06-03 14:40:00,41.24,41.27,41.23,41.26,7938.718662952647,18.9817,18.9955,18.9771,18.9909,7938.7187
2005-06-03 14:45:00,41.26,41.26,41.21,41.24,9331.476323119778,18.9909,18.9909,18.9679,18.9817,9331.4763
2005-06-03 14:50:00,41.24,41.24,41.17,41.21,22562.674094707523,18.9817,18.9817,18.9495,18.9679,22562.6741
2005-06-03 14:55:00,41.21,41.27,41.21,41.26,9749.303621169916,18.9679,18.9955,18.9679,18.9909,9749.3036
2005-06-03 15:00:00,41.25,41.25,41.21,41.21,7520.891364902507,18.9863,18.9863,18.9679,18.9679,7520.8914
2005-06-03 15:05:00,41.23,41.31,41.23,41.31,14066.852367688023,18.9771,19.0139,18.9771,19.0139,14066.8524
2005-06-03 15:10:00,41.31,41.31,41.22,41.23,12256.267409470753,19.0139,19.0139,18.9725,18.9771,12256.2674
2005-06-03 15:15:00,41.22,41.26,41.21,41.26,11838.440111420614,18.9725,18.9909,18.9679,18.9909,11838.4401
2005-06-03 15:20:00,41.27,41.28,41.24,41.24,16991.643454038996,18.9955,19.0001,18.9817,18.9817,16991.6435
2005-06-03 15:25:00,41.24,41.26,41.21,41.26,9052.924791086352,18.9817,18.9909,18.9679,18.9909,9052.9248
2005-06-03 15:30:00,41.26,41.26,41.23,41.23,17409.47075208914,18.9909,18.9909,18.9771,18.9771,17409.4708
2005-06-03 15:35:00,41.24,41.27,41.23,41.26,14623.955431754875,18.9817,18.9955,18.9771,18.9909,14623.9554
2005-06-03 15:40:00,41.26,41.29,41.26,41.29,12813.370473537603,18.9909,19.0047,18.9909,19.0047,12813.3705
2005-06-03 15:45:00,41.29,41.38,41.26,41.37,34122.56267409471,19.0047,19.0462,18.9909,19.0416,34122.5627
2005-06-03 15:50:00,41.37,41.37,41.28,41.33,71727.01949860725,19.0416,19.0416,19.0001,19.0231,71727.0195
2005-06-03 15:55:00,41.32,41.36,41.24,41.24,33147.632311977715,19.0185,19.0369,18.9817,18.9817,33147.6323
2005-06-06 09:30:00,41.17,41.41,41.17,41.4,37047.35376044569,18.9495,19.06,18.9495,19.0554,37047.3538
2005-06-06 09:35:00,41.35,41.53,41.35,41.53,23537.604456824512,19.0323,19.1152,19.0323,19.1152,23537.6045
2005-06-06 09:40:00,41.41,41.44,41.36,41.38,15041.782729805014,19.06,19.0738,19.0369,19.0462,15041.7827
2005-06-06 09:45:00,41.37,41.37,41.31,41.32,9610.027855153205,19.0416,19.0416,19.0139,19.0185,9610.0279
2005-06-06 09:50:00,41.32,41.36,41.31,41.34,7520.891364902507,19.0185,19.0369,19.0139,19.0277,7520.8914
2005-06-06 09:55:00,41.32,41.45,41.32,41.42,17827.298050139278,19.0185,19.0784,19.0185,19.0646,17827.2981
2005-06-06 10:00:00,41.39,41.42,41.38,41.41,10167.130919220055,19.0508,19.0646,19.0462,19.06,10167.1309
2005-06-06 10:05:00,41.41,41.51,41.39,41.5,22841.225626740947,19.06,19.106,19.0508,19.1014,22841.2256
2005-06-06 10:10:00,41.48,41.63,41.48,41.59,29805.013927576605,19.0922,19.1612,19.0922,19.1428,29805.0139
2005-06-06 10:15:00,41.59,41.62,41.55,41.62,26323.119777158776,19.1428,19.1566,19.1244,19.1566,26323.1198
2005-06-06 10:20:00,41.63,41.7,41.61,41.7,19359.33147632312,19.1612,19.1934,19.152,19.1934,19359.3315
2005-06-06 10:25:00,41.69,41.78,41.69,41.78,26462.395543175488,19.1888,19.2303,19.1888,19.2303,26462.3955
2005-06-06 10:30:00,41.77,41.77,41.65,41.68,20334.26183844012,19.2257,19.2257,19.1704,19.1842,20334.2618
2005-06-06 10:35:00,41.69,41.78,41.67,41.74,18523.676880222843,19.1888,19.2303,19.1796,19.2119,18523.6769
2005-06-06 10:40:00,41.74,41.78,41.73,41.74,22841.225626740947,19.2119,19.2303,19.2073,19.2119,22841.2256
2005-06-06 10:45:00,41.73,41.74,41.68,41.69,9610.027855153205,19.2073,19.2119,19.1842,19.1888,9610.0279
2005-06-06 10:50:00,41.69,41.72,41.68,41.7,16016.713091922007,19.1888,19.2026,19.1842,19.1934,16016.7131
2005-06-06 10:55:00,41.7,41.7,41.61,41.66,21309.192200557103,19.1934,19.1934,19.152,19.175,21309.1922
2005-06-06 11:00:00,41.64,41.64,41.56,41.59,16713.091922005573,19.1658,19.1658,19.129,19.1428,16713.0919
2005-06-06 11:05:00,41.63,41.65,41.6,41.62,6267.40947075209,19.1612,19.1704,19.1474,19.1566,6267.4095
2005-06-06 11:10:00,41.62,41.67,41.59,41.65,15459.610027855157,19.1566,19.1796,19.1428,19.1704,15459.61
2005-06-06 11:15:00,41.65,41.66,41.62,41.62,11420.612813370471,19.1704,19.175,19.1566,19.1566,11420.6128
2005-06-06 11:20:00,41.63,41.63,41.58,41.59,11977.715877437327,19.1612,19.1612,19.1382,19.1428,11977.7159
2005-06-06 11:25:00,41.59,41.62,41.57,41.57,17270.194986072423,19.1428,19.1566,19.1336,19.1336,17270.195
2005-06-06 11:30:00,41.57,41.57,41.56,41.57,14763.231197771587,19.1336,19.1336,19.129,19.1336,14763.2312
2005-06-06 11:35:00,41.57,41.59,41.57,41.57,12395.543175487466,19.1336,19.1428,19.1336,19.1336,12395.5432
2005-06-06 11:40:00,41.57,41.62,41.56,41.62,25208.91364902507,19.1336,19.1566,19.129,19.1566,25208.9136
2005-06-06 11:45:00,41.62,41.65,41.6,41.63,12813.370473537603,19.1566,19.1704,19.1474,19.1612,12813.3705
2005-06-06 11:50:00,41.63,41.64,41.62,41.64,16991.643454038996,19.1612,19.1658,19.1566,19.1658,16991.6435
2005-06-06 11:55:00,41.64,41.67,41.63,41.66,5849.58217270195,19.1658,19.1796,19.1612,19.175,5849.5822
2005-06-06 12:00:00,41.67,41.69,41.63,41.67,17966.57381615599,19.1796,19.1888,19.1612,19.1796,17966.5738
2005-06-06 12:05:00,41.7,41.74,41.69,41.69,7938.718662952647,19.1934,19.2119,19.1888,19.1888,7938.7187
2005-06-06 12:10:00,41.69,41.74,41.69,41.73,5988.857938718664,19.1888,19.2119,19.1888,19.2073,5988.8579
2005-06-06 12:15:00,41.74,41.79,41.74,41.79,8495.821727019498,19.2119,19.2349,19.2119,19.2349,8495.8217
2005-06-06 12:20:00,41.78,41.86,41.78,41.85,14763.231197771587,19.2303,19.2671,19.2303,19.2625,14763.2312
2005-06-06 12:25:00,41.86,41.86,41.79,41.79,10306.406685236769,19.2671,19.2671,19.2349,19.2349,10306.4067
2005-06-06 12:30:00,41.82,41.86,41.79,41.8,10027.855153203343,19.2487,19.2671,19.2349,19.2395,10027.8552
2005-06-06 12:35:00,41.8,41.82,41.79,41.82,3760.4456824512536,19.2395,19.2487,19.2349,19.2487,3760.4457
2005-06-06 12:40:00,41.82,41.84,41.82,41.82,8077.994428969359,19.2487,19.2579,19.2487,19.2487,8077.9944
2005-06-06 12:45:00,41.81,41.82,41.81,41.82,4596.100278551532,19.2441,19.2487,19.2441,19.2487,4596.1003
2005-06-06 12:50:00,41.83,41.83,41.79,41.79,11142.061281337048,19.2533,19.2533,19.2349,19.2349,11142.0613
2005-06-06 12:55:00,41.8,41.85,41.8,41.84,9470.752089136491,19.2395,19.2625,19.2395,19.2579,9470.7521
2005-06-06 13:00:00,41.82,41.85,41.81,41.85,80640.66852367688,19.2487,19.2625,19.2441,19.2625,80640.6685
2005-06-06 13:05:00,41.85,41.85,41.79,41.8,13788.300835654596,19.2625,19.2625,19.2349,19.2395,13788.3008
2005-06-06 13:10:00,41.81,41.83,41.79,41.83,12534.81894150418,19.2441,19.2533,19.2349,19.2533,12534.8189
2005-06-06 13:15:00,41.82,41.83,41.8,41.81,5988.857938718664,19.2487,19.2533,19.2395,19.2441,5988.8579
2005-06-06 13:20:00,41.81,41.85,41.79,41.85,8495.821727019498,19.2441,19.2625,19.2349,19.2625,8495.8217
2005-06-06 13:25:00,41.85,41.86,41.85,41.86,10445.682451253482,19.2625,19.2671,19.2625,19.2671,10445.6825
2005-06-06 13:30:00,41.87,41.9,41.86,41.9,25069.63788300836,19.2717,19.2855,19.2671,19.2855,25069.6379
2005-06-06 13:35:00,41.9,41.9,41.89,41.9,6824.512534818942,19.2855,19.2855,19.2809,19.2855,6824.5125
2005-06-06 13:40:00,41.9,41.95,41.9,41.92,27437.32590529248,19.2855,19.3085,19.2855,19.2947,27437.3259
2005-06-06 13:45:00,41.92,41.93,41.88,41.92,14902.506963788304,19.2947,19.2993,19.2763,19.2947,14902.507
2005-06-06 13:50:00,41.9,41.94,41.9,41.9,13370.473537604455,19.2855,19.3039,19.2855,19.2855,13370.4735
2005-06-06 13:55:00,41.9,41.95,41.88,41.89,17548.74651810585,19.2855,19.3085,19.2763,19.2809,17548.7465
2005-06-06 14:00:00,41.88,41.95,41.86,41.92,17688.022284122562,19.2763,19.3085,19.2671,19.2947,17688.0223
2005-06-06 14:05:00,41.92,42.0,41.92,41.97,16295.264623955432,19.2947,19.3315,19.2947,19.3177,16295.2646
2005-06-06 14:10:00,41.97,42.1,41.97,42.07,35654.596100278555,19.3177,19.3776,19.3177,19.3637,35654.5961
2005-06-06 14:15:00,42.05,42.07,42.01,42.02,21448.46796657382,19.3545,19.3637,19.3361,19.3407,21448.468
2005-06-06 14:20:00,42.0,42.01,41.97,41.97,10306.406685236769,19.3315,19.3361,19.3177,19.3177,10306.4067
2005-06-06 14:25:00,41.97,41.98,41.94,41.95,13091.922005571032,19.3177,19.3223,19.3039,19.3085,13091.922
2005-06-06 14:30:00,41.94,41.95,41.92,41.94,8077.994428969359,19.3039,19.3085,19.2947,19.3039,8077.9944
2005-06-06 14:35:00,41.95,41.97,41.94,41.95,10306.406685236769,19.3085,19.3177,19.3039,19.3085,10306.4067
2005-06-06 14:40:00,41.95,41.95,41.9,41.91,22284.122562674096,19.3085,19.3085,19.2855,19.2901,22284.1226
2005-06-06 14:45:00,41.9,41.92,41.87,41.9,12813.370473537603,19.2855,19.2947,19.2717,19.2855,12813.3705
2005-06-06 14:50:00,41.9,41.92,41.88,41.89,18662.952646239555,19.2855,19.2947,19.2763,19.2809,18662.9526
2005-06-06 14:55:00,41.89,41.93,41.87,41.9,26323.119777158776,19.2809,19.2993,19.2717,19.2855,26323.1198
2005-06-06 15:00:00,41.89,41.9,41.87,41.9,12256.267409470753,19.2809,19.2855,19.2717,19.2855,12256.2674
2005-06-06 15:05:00,41.87,41.88,41.8,41.88,23398.3286908078,19.2717,19.2763,19.2395,19.2763,23398.3287
2005-06-06 15:10:00,41.87,41.87,41.84,41.85,14066.852367688023,19.2717,19.2717,19.2579,19.2625,14066.8524
2005-06-06 15:15:00,41.85,41.87,41.83,41.86,16573.816155988858,19.2625,19.2717,19.2533,19.2671,16573.8162
2005-06-06 15:20:00,41.86,41.89,41.85,41.89,19498.60724233984,19.2671,19.2809,19.2625,19.2809,19498.6072
2005-06-06 15:25:00,41.89,41.94,41.87,41.9,16713.091922005573,19.2809,19.3039,19.2717,19.2855,16713.0919
2005-06-06 15:30:00,41.89,41.92,41.88,41.88,24094.707520891367,19.2809,19.2947,19.2763,19.2763,24094.7075
2005-06-06 15:35:00,41.87,41.91,41.87,41.9,39693.59331476323,19.2717,19.2901,19.2717,19.2855,39693.5933
2005-06-06 15:40:00,41.91,41.92,41.85,41.87,18105.849582172705,19.2901,19.2947,19.2625,19.2717,18105.8496
2005-06-06 15:45:00,41.85,41.9,41.84,41.85,25348.189415041783,19.2625,19.2855,19.2579,19.2625,25348.1894
2005-06-06 15:50:00,41.8,41.87,41.8,41.84,53621.16991643454,19.2395,19.2717,19.2395,19.2579,53621.1699
2005-06-06 15:55:00,41.84,41.9,41.79,41.88,38300.8356545961,19.2579,19.2855,19.2349,19.2763,38300.8357
2005-06-07 09:30:00,42.02,42.16,41.97,42.15,47353.760445682456,19.3407,19.4052,19.3177,19.4006,47353.7604
2005-06-07 09:35:00,42.13,42.27,42.13,42.27,11559.888579387189,19.3914,19.4558,19.3914,19.4558,11559.8886
2005-06-07 09:40:00,42.25,42.4,42.11,42.17,37604.45682451253,19.4466,19.5156,19.3822,19.4098,37604.4568
2005-06-07 09:45:00,42.14,42.2,42.13,42.17,15738.16155988858,19.396,19.4236,19.3914,19.4098,15738.1616
2005-06-07 09:50:00,42.18,42.39,42.18,42.39,23398.3286908078,19.4144,19.511,19.4144,19.511,23398.3287
2005-06-07 09:55:00,42.43,42.45,42.39,42.39,20473.537604456826,19.5294,19.5386,19.511,19.511,20473.5376
2005-06-07 10:00:00,42.41,42.42,42.28,42.32,14066.852367688023,19.5202,19.5248,19.4604,19.4788,14066.8524
2005-06-07 10:05:00,42.32,42.4,42.29,42.4,23537.604456824512,19.4788,19.5156,19.465,19.5156,23537.6045
2005-06-07 10:10:00,42.39,42.45,42.38,42.38,31754.874651810587,19.511,19.5386,19.5064,19.5064,31754.8747
2005-06-07 10:15:00,42.39,42.46,42.36,42.43,35097.4930362117,19.511,19.5433,19.4972,19.5294,35097.493
2005-06-07 10:20:00,42.46,42.46,42.38,42.43,17548.74651810585,19.5433,19.5433,19.5064,19.5294,17548.7465
2005-06-07 10:25:00,42.43,42.46,42.42,42.42,18245.125348189416,19.5294,19.5433,19.5248,19.5248,18245.1253
2005-06-07 10:30:00,42.43,42.51,42.43,42.49,22841.225626740947,19.5294,19.5663,19.5294,19.5571,22841.2256
2005-06-07 10:35:00,42.5,42.51,42.43,42.46,13649.025069637884,19.5617,19.5663,19.5294,19.5433,13649.0251
2005-06-07 10:40:00,42.48,42.48,42.44,42.46,10584.958217270196,19.5525,19.5525,19.534,19.5433,10584.9582
2005-06-07 10:45:00,42.46,42.48,42.46,42.46,7103.064066852368,19.5433,19.5525,19.5433,19.5433,7103.0641
2005-06-07 10:50:00,42.46,42.47,42.45,42.47,14206.128133704737,19.5433,19.5479,19.5386,19.5479,14206.1281
2005-06-07 10:55:00,42.47,42.52,42.47,42.51,22841.225626740947,19.5479,19.5709,19.5479,19.5663,22841.2256
2005-06-07 11:00:00,42.52,42.54,42.52,42.53,23398.3286908078,19.5709,19.5801,19.5709,19.5755,23398.3287
2005-06-07 11:05:00,42.54,42.66,42.52,42.58,29526.46239554317,19.5801,19.6353,19.5709,19.5985,29526.4624
2005-06-07 11:10:00,42.55,42.59,42.55,42.59,14902.506963788304,19.5847,19.6031,19.5847,19.6031,14902.507
2005-06-07 11:15:00,42.59,42.59,42.56,42.57,13091.922005571032,19.6031,19.6031,19.5893,19.5939,13091.922
2005-06-07 11:20:00,42.57,42.6,42.55,42.58,18662.952646239555,19.5939,19.6077,19.5847,19.5985,18662.9526
2005-06-07 11:25:00,42.58,42.6,42.57,42.59,10584.958217270196,19.5985,19.6077,19.5939,19.6031,10584.9582
2005-06-07 11:30:00,42.58,42.61,42.58,42.61,14066.852367688023,19.5985,19.6123,19.5985,19.6123,14066.8524
2005-06-07 11:35:00,42.61,42.61,42.57,42.58,10584.958217270196,19.6123,19.6123,19.5939,19.5985,10584.9582
2005-06-07 11:40:00,42.57,42.59,42.56,42.58,5849.58217270195,19.5939,19.6031,19.5893,19.5985,5849.5822
2005-06-07 11:45:00,42.58,42.63,42.57,42.61,15320.33426183844,19.5985,19.6215,19.5939,19.6123,15320.3343
2005-06-07 11:50:00,42.63,42.68,42.63,42.68,17966.57381615599,19.6215,19.6445,19.6215,19.6445,17966.5738
2005-06-07 11:55:00,42.68,42.68,42.61,42.66,15320.33426183844,19.6445,19.6445,19.6123,19.6353,15320.3343
2005-06-07 12:00:00,42.66,42.66,42.6,42.63,20334.26183844012,19.6353,19.6353,19.6077,19.6215,20334.2618
2005-06-07 12:05:00,42.63,42.63,42.61,42.61,13927.57660167131,19.6215,19.6215,19.6123,19.6123,13927.5766
2005-06-07 12:10:00,42.61,42.65,42.61,42.64,9610.027855153205,19.6123,19.6307,19.6123,19.6261,9610.0279
2005-06-07 12:15:00,42.63,42.63,42.6,42.61,9610.027855153205,19.6215,19.6215,19.6077,19.6123,9610.0279
2005-06-07 12:20:00,42.61,42.63,42.58,42.61,12674.094707520891,19.6123,19.6215,19.5985,19.6123,12674.0947
2005-06-07 12:25:00,42.62,42.63,42.61,42.62,3064.066852367688,19.6169,19.6215,19.6123,19.6169,3064.0669
2005-06-07 12:30:00,42.61,42.64,42.61,42.64,10027.855153203343,19.6123,19.6261,19.6123,19.6261,10027.8552
2005-06-07 12:35:00,42.64,42.64,42.63,42.63,1532.033426183844,19.6261,19.6261,19.6215,19.6215,1532.0334
2005-06-07 12:40:00,42.63,42.63,42.62,42.63,4038.99721448468,19.6215,19.6215,19.6169,19.6215,4038.9972
2005-06-07 12:45:00,42.63,42.64,42.61,42.63,13231.197771587744,19.6215,19.6261,19.6123,19.6215,13231.1978
2005-06-07 12:50:00,42.63,42.63,42.62,42.63,4317.548746518106,19.6215,19.6215,19.6169,19.6215,4317.5487
2005-06-07 12:55:00,42.62,42.65,42.61,42.65,20334.26183844012,19.6169,19.6307,19.6123,19.6307,20334.2618
2005-06-07 13:00:00,42.63,42.63,42.61,42.62,8077.994428969359,19.6215,19.6215,19.6123,19.6169,8077.9944
2005-06-07 13:05:00,42.62,42.63,42.59,42.59,3899.721448467967,19.6169,19.6215,19.6031,19.6031,3899.7214
2005-06-07 13:10:00,42.6,42.6,42.49,42.53,16155.98885793872,19.6077,19.6077,19.5571,19.5755,16155.9889
2005-06-07 13:15:00,42.53,42.55,42.52,42.53,7103.064066852368,19.5755,19.5847,19.5709,19.5755,7103.0641
2005-06-07 13:20:00,42.53,42.53,42.48,42.51,6963.788300835655,19.5755,19.5755,19.5525,19.5663,6963.7883
2005-06-07 13:25:00,42.5,42.51,42.47,42.48,10027.855153203343,19.5617,19.5663,19.5479,19.5525,10027.8552
2005-06-07 13:30:00,42.48,42.51,42.47,42.51,14763.231197771587,19.5525,19.5663,19.5479,19.5663,14763.2312
2005-06-07 13:35:00,42.51,42.56,42.51,42.53,9749.303621169916,19.5663,19.5893,19.5663,19.5755,9749.3036
2005-06-07 13:40:00,42.53,42.59,42.53,42.58,17409.47075208914,19.5755,19.6031,19.5755,19.5985,17409.4708
2005-06-07 13:45:00,42.58,42.6,42.56,42.56,7938.718662952647,19.5985,19.6077,19.5893,19.5893,7938.7187
2005-06-07 13:50:00,42.56,42.56,42.51,42.51,10445.682451253482,19.5893,19.5893,19.5663,19.5663,10445.6825
2005-06-07 13:55:00,42.5,42.51,42.5,42.51,5849.58217270195,19.5617,19.5663,19.5617,19.5663,5849.5822
2005-06-07 14:00:00,42.51,42.51,42.48,42.48,22423.398328690808,19.5663,19.5663,19.5525,19.5525,22423.3983
2005-06-07 14:05:00,42.49,42.49,42.47,42.48,14763.231197771587,19.5571,19.5571,19.5479,19.5525,14763.2312
2005-06-07 14:10:00,42.48,42.48,42.2,42.3,41086.35097493036,19.5525,19.5525,19.4236,19.4696,41086.351
2005-06-07 14:15:00,42.3,42.41,42.28,42.41,19637.883008356548,19.4696,19.5202,19.4604,19.5202,19637.883
2005-06-07 14:20:00,42.39,42.39,42.25,42.28,18523.676880222843,19.511,19.511,19.4466,19.4604,18523.6769
2005-06-07 14:25:00,42.29,42.33,42.25,42.28,11559.888579387189,19.465,19.4834,19.4466,19.4604,11559.8886
2005-06-07 14:30:00,42.27,42.35,42.27,42.31,11142.061281337048,19.4558,19.4926,19.4558,19.4742,11142.0613
2005-06-07 14:35:00,42.32,42.42,42.32,42.42,18384.401114206128,19.4788,19.5248,19.4788,19.5248,18384.4011
2005-06-07 14:40:00,42.4,42.4,42.34,42.35,12534.81894150418,19.5156,19.5156,19.488,19.4926,12534.8189
2005-06-07 14:45:00,42.34,42.39,42.3,42.32,23816.15598885794,19.488,19.511,19.4696,19.4788,23816.156
2005-06-07 14:50:00,42.32,42.33,42.25,42.29,53621.16991643454,19.4788,19.4834,19.4466,19.465,53621.1699
2005-06-07 14:55:00,42.29,42.32,42.28,42.28,10027.855153203343,19.465,19.4788,19.4604,19.4604,10027.8552
2005-06-07 15:00:00,42.3,42.3,42.19,42.22,24094.707520891367,19.4696,19.4696,19.419,19.4328,24094.7075
2005-06-07 15:05:00,42.21,42.24,42.18,42.21,15320.33426183844,19.4282,19.442,19.4144,19.4282,15320.3343
2005-06-07 15:10:00,42.23,42.25,42.16,42.2,24373.2590529248,19.4374,19.4466,19.4052,19.4236,24373.2591
2005-06-07 15:15:00,42.2,42.24,42.17,42.18,28690.807799442897,19.4236,19.442,19.4098,19.4144,28690.8078
2005-06-07 15:20:00,42.18,42.19,42.1,42.1,48885.7938718663,19.4144,19.419,19.3776,19.3776,48885.7939
2005-06-07 15:25:00,42.1,42.13,42.07,42.07,55292.4791086351,19.3776,19.3914,19.3637,19.3637,55292.4791
2005-06-07 15:30:00,42.07,42.07,41.98,42.0,63231.197771587744,19.3637,19.3637,19.3223,19.3315,63231.1978
2005-06-07 15:35:00,42.0,42.05,42.0,42.03,31754.874651810587,19.3315,19.3545,19.3315,19.3453,31754.8747
2005-06-07 15:40:00,42.03,42.05,41.97,41.97,19080.77994428969,19.3453,19.3545,19.3177,19.3177,19080.7799
2005-06-07 15:45:00,41.97,42.0,41.9,41.95,36072.42339832869,19.3177,19.3315,19.2855,19.3085,36072.4234
2005-06-07 15:50:00,41.95,41.97,41.92,41.97,51392.75766016713,19.3085,19.3177,19.2947,19.3177,51392.7577
2005-06-07 15:55:00,41.96,41.99,41.94,41.94,39275.766016713096,19.3131,19.3269,19.3039,19.3039,39275.766
2005-06-08 09:30:00,42.15,42.22,42.14,42.17,15738.16155988858,19.4006,19.4328,19.396,19.4098,15738.1616
2005-06-08 09:35:00,42.13,42.14,42.06,42.06,6128.133704735376,19.3914,19.396,19.3591,19.3591,6128.1337
2005-06-08 09:40:00,42.07,42.13,42.07,42.11,22005.57103064067,19.3637,19.3914,19.3637,19.3822,22005.571
2005-06-08 09:45:00,42.11,42.12,42.03,42.07,12952.64623955432,19.3822,19.3868,19.3453,19.3637,12952.6462
2005-06-08 09:50:00,42.1,42.14,42.07,42.07,6128.133704735376,19.3776,19.396,19.3637,19.3637,6128.1337
2005-06-08 09:55:00,42.11,42.16,42.11,42.15,13509.74930362117,19.3822,19.4052,19.3822,19.4006,13509.7493
2005-06-08 10:00:00,42.15,42.15,42.01,42.08,25487.4651810585,19.4006,19.4006,19.3361,19.3683,25487.4652
2005-06-08 10:05:00,42.08,42.1,42.05,42.07,17130.91922005571,19.3683,19.3776,19.3545,19.3637,17130.9192
2005-06-08 10:10:00,42.07,42.15,42.04,42.05,22841.225626740947,19.3637,19.4006,19.3499,19.3545,22841.2256
2005-06-08 10:15:00,42.02,42.09,42.02,42.09,12534.81894150418,19.3407,19.3729,19.3407,19.3729,12534.8189
2005-06-08 10:20:00,42.07,42.07,42.02,42.04,5849.58217270195,19.3637,19.3637,19.3407,19.3499,5849.5822
2005-06-08 10:25:00,42.03,42.04,42.0,42.0,9331.476323119778,19.3453,19.3499,19.3315,19.3315,9331.4763
2005-06-08 10:30:00,41.97,41.97,41.88,41.91,13788.300835654596,19.3177,19.3177,19.2763,19.2901,13788.3008
2005-06-08 10:35:00,41.88,41.9,41.86,41.9,6267.40947075209,19.2763,19.2855,19.2671,19.2855,6267.4095
2005-06-08 10:40:00,41.87,41.9,41.87,41.89,2785.515320334262,19.2717,19.2855,19.2717,19.2809,2785.5153
2005-06-08 10:45:00,41.9,42.0,41.9,41.98,6685.236768802229,19.2855,19.3315,19.2855,19.3223,6685.2368
2005-06-08 10:50:00,41.97,42.06,41.97,42.04,9331.476323119778,19.3177,19.3591,19.3177,19.3499,9331.4763
2005-06-08 10:55:00,42.01,42.05,41.99,42.04,8356.545961002786,19.3361,19.3545,19.3269,19.3499,8356.546
2005-06-08 11:00:00,42.04,42.04,42.02,42.02,5013.927576601672,19.3499,19.3499,19.3407,19.3407,5013.9276
2005-06-08 11:05:00,42.03,42.03,41.95,41.95,11002.785515320336,19.3453,19.3453,19.3085,19.3085,11002.7855
2005-06-08 11:10:00,41.96,42.02,41.95,41.97,10027.855153203343,19.3131,19.3407,19.3085,19.3177,10027.8552
2005-06-08 11:15:00,41.97,42.02,41.95,41.98,11977.715877437327,19.3177,19.3407,19.3085,19.3223,11977.7159
2005-06-08 11:20:00,41.97,41.97,41.94,41.94,1392.757660167131,19.3177,19.3177,19.3039,19.3039,1392.7577
2005-06-08 11:25:00,41.94,41.95,41.92,41.94,9192.200557103064,19.3039,19.3085,19.2947,19.3039,9192.2006
2005-06-08 11:30:00,41.95,41.96,41.9,41.92,7242.339832869081,19.3085,19.3131,19.2855,19.2947,7242.3398
2005-06-08 11:35:00,41.92,41.92,41.9,41.92,2367.688022284123,19.2947,19.2947,19.2855,19.2947,2367.688
2005-06-08 11:40:00,41.91,41.92,41.9,41.9,835.6545961002786,19.2901,19.2947,19.2855,19.2855,835.6546
2005-06-08 11:45:00,41.91,41.92,41.87,41.87,5013.927576601672,19.2901,19.2947,19.2717,19.2717,5013.9276
2005-06-08 11:50:00,41.87,41.87,41.85,41.85,3899.721448467967,19.2717,19.2717,19.2625,19.2625,3899.7214
2005-06-08 11:55:00,41.85,41.89,41.85,41.88,8077.994428969359,19.2625,19.2809,19.2625,19.2763,8077.9944
2005-06-08 12:00:00,41.88,41.89,41.83,41.85,4874.651810584958,19.2763,19.2809,19.2533,19.2625,4874.6518
2005-06-08 12:05:00,41.85,41.85,41.78,41.79,4596.100278551532,19.2625,19.2625,19.2303,19.2349,4596.1003
2005-06-08 12:10:00,41.79,41.86,41.78,41.82,4038.99721448468,19.2349,19.2671,19.2303,19.2487,4038.9972
2005-06-08 12:15:00,41.83,41.84,41.77,41.78,6267.40947075209,19.2533,19.2579,19.2257,19.2303,6267.4095
2005-06-08 12:20:00,41.78,41.85,41.78,41.85,5013.927576601672,19.2303,19.2625,19.2303,19.2625,5013.9276
2005-06-08 12:25:00,41.85,41.85,41.84,41.85,3621.169916434541,19.2625,19.2625,19.2579,19.2625,3621.1699
2005-06-08 12:30:00,41.85,41.85,41.82,41.82,6824.512534818942,19.2625,19.2625,19.2487,19.2487,6824.5125
2005-06-08 12:35:00,41.82,41.84,41.81,41.84,4874.651810584958,19.2487,19.2579,19.2441,19.2579,4874.6518
2005-06-08 12:40:00,41.83,41.83,41.82,41.82,3203.342618384401,19.2533,19.2533,19.2487,19.2487,3203.3426
2005-06-08 12:45:00,41.82,41.84,41.82,41.84,4735.376044568246,19.2487,19.2579,19.2487,19.2579,4735.376
2005-06-08 12:50:00,41.85,41.85,41.82,41.83,5431.7548746518105,19.2625,19.2625,19.2487,19.2533,5431.7549
2005-06-08 12:55:00,41.85,41.85,41.77,41.77,11838.440111420614,19.2625,19.2625,19.2257,19.2257,11838.4401
2005-06-08 13:00:00,41.77,41.77,41.64,41.69,54874.65181058496,19.2257,19.2257,19.1658,19.1888,54874.6518
2005-06-08 13:05:00,41.69,41.73,41.69,41.71,6267.40947075209,19.1888,19.2073,19.1888,19.198,6267.4095
2005-06-08 13:10:00,41.71,41.74,41.71,41.74,7799.442896935933,19.198,19.2119,19.198,19.2119,7799.4429
2005-06-08 13:15:00,41.76,41.76,41.7,41.73,6545.961002785516,19.2211,19.2211,19.1934,19.2073,6545.961
2005-06-08 13:20:00,41.73,41.74,41.73,41.74,2785.515320334262,19.2073,19.2119,19.2073,19.2119,2785.5153
2005-06-08 13:25:00,41.75,41.78,41.75,41.76,7520.891364902507,19.2165,19.2303,19.2165,19.2211,7520.8914
2005-06-08 13:30:00,41.77,41.77,41.74,41.75,12813.370473537603,19.2257,19.2257,19.2119,19.2165,12813.3705
2005-06-08 13:35:00,41.75,41.77,41.74,41.77,6406.6852367688025,19.2165,19.2257,19.2119,19.2257,6406.6852
2005-06-08 13:40:00,41.76,41.77,41.75,41.77,6128.133704735376,19.2211,19.2257,19.2165,19.2257,6128.1337
2005-06-08 13:45:00,41.77,41.77,41.65,41.67,17409.47075208914,19.2257,19.2257,19.1704,19.1796,17409.4708
2005-06-08 13:50:00,41.66,41.71,41.61,41.61,15181.058495821728,19.175,19.198,19.152,19.152,15181.0585
2005-06-08 13:55:00,41.59,41.7,41.59,41.7,20891.364902506964,19.1428,19.1934,19.1428,19.1934,20891.3649
2005-06-08 14:00:00,41.69,41.69,41.63,41.64,11699.1643454039,19.1888,19.1888,19.1612,19.1658,11699.1643
2005-06-08 14:05:00,41.63,41.69,41.62,41.62,31754.874651810587,19.1612,19.1888,19.1566,19.1566,31754.8747
2005-06-08 14:10:00,41.62,41.62,41.54,41.59,12534.81894150418,19.1566,19.1566,19.1198,19.1428,12534.8189
2005-06-08 14:15:00,41.59,41.6,41.55,41.55,11142.061281337048,19.1428,19.1474,19.1244,19.1244,11142.0613
2005-06-08 14:20:00,41.56,41.59,41.55,41.57,12116.99164345404,19.129,19.1428,19.1244,19.1336,12116.9916
2005-06-08 14:25:00,41.57,41.59,41.55,41.56,9470.752089136491,19.1336,19.1428,19.1244,19.129,9470.7521
2005-06-08 14:30:00,41.56,41.58,41.55,41.56,11281.337047353762,19.129,19.1382,19.1244,19.129,11281.337
2005-06-08 14:35:00,41.57,41.57,41.44,41.49,13370.473537604455,19.1336,19.1336,19.0738,19.0968,13370.4735
2005-06-08 14:40:00,41.51,41.51,41.48,41.49,9888.57938718663,19.106,19.106,19.0922,19.0968,9888.5794
2005-06-08 14:45:00,41.48,41.5,41.44,41.44,13649.025069637884,19.0922,19.1014,19.0738,19.0738,13649.0251
2005-06-08 14:50:00,41.45,41.52,41.43,41.51,19080.77994428969,19.0784,19.1106,19.0692,19.106,19080.7799
2005-06-08 14:55:00,41.51,41.51,41.45,41.46,22005.57103064067,19.106,19.106,19.0784,19.083,22005.571
2005-06-08 15:00:00,41.46,41.48,41.41,41.46,10167.130919220055,19.083,19.0922,19.06,19.083,10167.1309
2005-06-08 15:05:00,41.46,41.46,41.45,41.46,6406.6852367688025,19.083,19.083,19.0784,19.083,6406.6852
2005-06-08 15:10:00,41.45,41.51,41.45,41.49,18105.849582172705,19.0784,19.106,19.0784,19.0968,18105.8496
2005-06-08 15:15:00,41.49,41.52,41.46,41.51,18802.228412256267,19.0968,19.1106,19.083,19.106,18802.2284
2005-06-08 15:20:00,41.51,41.51,41.44,41.45,16991.643454038996,19.106,19.106,19.0738,19.0784,16991.6435
2005-06-08 15:25:00,41.45,41.49,41.45,41.47,18802.228412256267,19.0784,19.0968,19.0784,19.0876,18802.2284
2005-06-08 15:30:00,41.46,41.49,41.44,41.46,23259.05292479109,19.083,19.0968,19.0738,19.083,23259.0529
2005-06-08 15:35:00,41.46,41.5,41.46,41.5,19080.77994428969,19.083,19.1014,19.083,19.1014,19080.7799
2005-06-08 15:40:00,41.5,41.54,41.49,41.54,58217.27019498608,19.1014,19.1198,19.0968,19.1198,58217.2702
2005-06-08 15:45:00,41.54,41.57,41.54,41.57,39972.14484679666,19.1198,19.1336,19.1198,19.1336,39972.1448
2005-06-08 15:50:00,41.57,41.59,41.57,41.59,25905.29247910864,19.1336,19.1428,19.1336,19.1428,25905.2925
2005-06-08 15:55:00,41.59,41.6,41.51,41.54,60445.68245125349,19.1428,19.1474,19.106,19.1198,60445.6825
2005-06-09 09:30:00,41.29,41.44,41.29,41.35,39693.59331476323,19.0047,19.0738,19.0047,19.0323,39693.5933
2005-06-09 09:35:00,41.37,41.49,41.37,41.39,17688.022284122562,19.0416,19.0968,19.0416,19.0508,17688.0223
2005-06-09 09:40:00,41.39,41.39,41.32,41.34,23676.880222841228,19.0508,19.0508,19.0185,19.0277,23676.8802
2005-06-09 09:45:00,41.32,41.39,41.3,41.3,11002.785515320336,19.0185,19.0508,19.0093,19.0093,11002.7855
2005-06-09 09:50:00,41.3,41.39,41.29,41.35,19637.883008356548,19.0093,19.0508,19.0047,19.0323,19637.883
2005-06-09 09:55:00,41.35,41.42,41.35,41.42,19637.883008356548,19.0323,19.0646,19.0323,19.0646,19637.883
2005-06-09 10:00:00,41.42,41.49,41.31,41.45,32590.529247910865,19.0646,19.0968,19.0139,19.0784,32590.5292
2005-06-09 10:05:00,41.45,41.63,41.44,41.6,20891.364902506964,19.0784,19.1612,19.0738,19.1474,20891.3649
2005-06-09 10:10:00,41.6,41.64,41.57,41.6,21587.74373259053,19.1474,19.1658,19.1336,19.1474,21587.7437
2005-06-09 10:15:00,41.62,41.71,41.61,41.62,44846.796657381616,19.1566,19.198,19.152,19.1566,44846.7967
2005-06-09 10:20:00,41.64,41.67,41.51,41.59,98746.5181058496,19.1658,19.1796,19.106,19.1428,98746.5181
2005-06-09 10:25:00,41.59,41.74,41.54,41.64,46378.83008356546,19.1428,19.2119,19.1198,19.1658,46378.8301
2005-06-09 10:30:00,41.63,41.64,41.54,41.59,31197.771587743733,19.1612,19.1658,19.1198,19.1428,31197.7716
2005-06-09 10:35:00,41.58,41.59,41.44,41.44,20194.9860724234,19.1382,19.1428,19.0738,19.0738,20194.9861
2005-06-09 10:40:00,41.44,41.46,41.39,41.4,18384.401114206128,19.0738,19.083,19.0508,19.0554,18384.4011
2005-06-09 10:45:00,41.4,41.45,41.36,41.43,23259.05292479109,19.0554,19.0784,19.0369,19.0692,23259.0529
2005-06-09 10:50:00,41.42,41.46,41.38,41.41,11559.888579387189,19.0646,19.083,19.0462,19.06,11559.8886
2005-06-09 10:55:00,41.41,41.45,41.41,41.44,10445.682451253482,19.06,19.0784,19.06,19.0738,10445.6825
2005-06-09 11:00:00,41.43,41.5,41.42,41.42,29387.186629526463,19.0692,19.1014,19.0646,19.0646,29387.1866
2005-06-09 11:05:00,41.42,41.49,41.42,41.48,15181.058495821728,19.0646,19.0968,19.0646,19.0922,15181.0585
2005-06-09 11:10:00,41.46,41.47,41.4,41.43,18802.228412256267,19.083,19.0876,19.0554,19.0692,18802.2284
2005-06-09 11:15:00,41.41,41.46,41.41,41.44,15320.33426183844,19.06,19.083,19.06,19.0738,15320.3343
2005-06-09 11:20:00,41.43,41.45,41.42,41.45,9888.57938718663,19.0692,19.0784,19.0646,19.0784,9888.5794
2005-06-09 11:25:00,41.43,41.44,41.39,41.41,15181.058495821728,19.0692,19.0738,19.0508,19.06,15181.0585
2005-06-09 11:30:00,41.41,41.48,41.39,41.48,11559.888579387189,19.06,19.0922,19.0508,19.0922,11559.8886
2005-06-09 11:35:00,41.49,41.55,41.48,41.5,36629.526462395545,19.0968,19.1244,19.0922,19.1014,36629.5265
2005-06-09 11:40:00,41.5,41.59,41.47,41.54,32172.70194986073,19.1014,19.1428,19.0876,19.1198,32172.7019
2005-06-09 11:45:00,41.54,41.54,41.51,41.51,10445.682451253482,19.1198,19.1198,19.106,19.106,10445.6825
2005-06-09 11:50:00,41.51,41.57,41.51,41.55,11838.440111420614,19.106,19.1336,19.106,19.1244,11838.4401
2005-06-09 11:55:00,41.54,41.55,41.51,41.52,11420.612813370471,19.1198,19.1244,19.106,19.1106,11420.6128
2005-06-09 12:00:00,41.52,41.55,41.51,41.51,19637.883008356548,19.1106,19.1244,19.106,19.106,19637.883
2005-06-09 12:05:00,41.52,41.54,41.49,41.54,16713.091922005573,19.1106,19.1198,19.0968,19.1198,16713.0919
2005-06-09 12:10:00,41.54,41.56,41.54,41.56,9331.476323119778,19.1198,19.129,19.1198,19.129,9331.4763
2005-06-09 12:15:00,41.56,41.56,41.51,41.52,18523.676880222843,19.129,19.129,19.106,19.1106,18523.6769
2005-06-09 12:20:00,41.52,41.54,41.5,41.54,16573.816155988858,19.1106,19.1198,19.1014,19.1198,16573.8162
2005-06-09 12:25:00,41.54,41.54,41.53,41.54,49582.172701949865,19.1198,19.1198,19.1152,19.1198,49582.1727
2005-06-09 12:30:00,41.54,41.55,41.52,41.55,93871.86629526464,19.1198,19.1244,19.1106,19.1244,93871.8663
2005-06-09 12:35:00,41.55,41.58,41.52,41.55,79108.63509749304,19.1244,19.1382,19.1106,19.1244,79108.6351
2005-06-09 12:40:00,41.56,41.57,41.54,41.54,8356.545961002786,19.129,19.1336,19.1198,19.1198,8356.546
2005-06-09 12:45:00,41.55,41.57,41.53,41.55,10863.50974930362,19.1244,19.1336,19.1152,19.1244,10863.5097
2005-06-09 12:50:00,41.55,41.55,41.53,41.54,15738.16155988858,19.1244,19.1244,19.1152,19.1198,15738.1616
2005-06-09 12:55:00,41.54,41.54,41.51,41.51,19498.60724233984,19.1198,19.1198,19.106,19.106,19498.6072
2005-06-09 13:00:00,41.51,41.54,41.5,41.51,11699.1643454039,19.106,19.1198,19.1014,19.106,11699.1643
2005-06-09 13:05:00,41.51,41.54,41.51,41.53,14484.679665738162,19.106,19.1198,19.106,19.1152,14484.6797
2005-06-09 13:10:00,41.53,41.54,41.52,41.52,5988.857938718664,19.1152,19.1198,19.1106,19.1106,5988.8579
2005-06-09 13:15:00,41.52,41.52,41.47,41.49,13927.57660167131,19.1106,19.1106,19.0876,19.0968,13927.5766
2005-06-09 13:20:00,41.48,41.48,41.41,41.44,16016.713091922007,19.0922,19.0922,19.06,19.0738,16016.7131
2005-06-09 13:25:00,41.44,41.46,41.43,41.45,3064.066852367688,19.0738,19.083,19.0692,19.0784,3064.0669
2005-06-09 13:30:00,41.45,41.48,41.45,41.48,10584.958217270196,19.0784,19.0922,19.0784,19.0922,10584.9582
2005-06-09 13:35:00,41.49,41.54,41.46,41.47,29805.013927576605,19.0968,19.1198,19.083,19.0876,29805.0139
2005-06-09 13:40:00,41.48,41.5,41.48,41.48,7520.891364902507,19.0922,19.1014,19.0922,19.0922,7520.8914
2005-06-09 13:45:00,41.49,41.5,41.46,41.46,7103.064066852368,19.0968,19.1014,19.083,19.083,7103.0641
2005-06-09 13:50:00,41.46,41.49,41.46,41.49,14066.852367688023,19.083,19.0968,19.083,19.0968,14066.8524
2005-06-09 13:55:00,41.49,41.51,41.47,41.5,15459.610027855157,19.0968,19.106,19.0876,19.1014,15459.61
2005-06-09 14:00:00,41.49,41.49,41.41,41.48,16016.713091922007,19.0968,19.0968,19.06,19.0922,16016.7131
2005-06-09 14:05:00,41.49,41.52,41.49,41.5,12952.64623955432,19.0968,19.1106,19.0968,19.1014,12952.6462
2005-06-09 14:10:00,41.5,41.5,41.47,41.48,15320.33426183844,19.1014,19.1014,19.0876,19.0922,15320.3343
2005-06-09 14:15:00,41.46,41.46,41.44,41.46,11559.888579387189,19.083,19.083,19.0738,19.083,11559.8886
2005-06-09 14:20:00,41.45,41.45,41.34,41.36,18245.125348189416,19.0784,19.0784,19.0277,19.0369,18245.1253
2005-06-09 14:25:00,41.35,41.38,41.34,41.37,12952.64623955432,19.0323,19.0462,19.0277,19.0416,12952.6462
2005-06-09 14:30:00,41.37,41.42,41.34,41.41,14902.506963788304,19.0416,19.0646,19.0277,19.06,14902.507
2005-06-09 14:35:00,41.44,41.44,41.39,41.4,7520.891364902507,19.0738,19.0738,19.0508,19.0554,7520.8914
2005-06-09 14:40:00,41.4,41.49,41.4,41.45,59749.30362116992,19.0554,19.0968,19.0554,19.0784,59749.3036
2005-06-09 14:45:00,41.44,41.5,41.41,41.41,13509.74930362117,19.0738,19.1014,19.06,19.06,13509.7493
2005-06-09 14:50:00,41.42,41.46,41.39,41.44,18384.401114206128,19.0646,19.083,19.0508,19.0738,18384.4011
2005-06-09 14:55:00,41.41,41.44,41.39,41.39,12674.094707520891,19.06,19.0738,19.0508,19.0508,12674.0947
2005-06-09 15:00:00,41.41,41.44,41.39,41.44,12116.99164345404,19.06,19.0738,19.0508,19.0738,12116.9916
2005-06-09 15:05:00,41.44,41.46,41.42,41.44,30501.392757660167,19.0738,19.083,19.0646,19.0738,30501.3928
2005-06-09 15:10:00,41.44,41.46,41.42,41.44,14902.506963788304,19.0738,19.083,19.0646,19.0738,14902.507
2005-06-09 15:15:00,41.46,41.5,41.45,41.5,9470.752089136491,19.083,19.1014,19.0784,19.1014,9470.7521
2005-06-09 15:20:00,41.49,41.49,41.42,41.45,17966.57381615599,19.0968,19.0968,19.0646,19.0784,17966.5738
2005-06-09 15:25:00,41.45,41.47,41.45,41.45,10306.406685236769,19.0784,19.0876,19.0784,19.0784,10306.4067
2005-06-09 15:30:00,41.46,41.46,41.43,41.45,14763.231197771587,19.083,19.083,19.0692,19.0784,14763.2312
2005-06-09 15:35:00,41.46,41.46,41.41,41.46,18662.952646239555,19.083,19.083,19.06,19.083,18662.9526
2005-06-09 15:40:00,41.45,41.53,41.45,41.49,17409.47075208914,19.0784,19.1152,19.0784,19.0968,17409.4708
2005-06-09 15:45:00,41.49,41.5,41.47,41.49,19220.05571030641,19.0968,19.1014,19.0876,19.0968,19220.0557
2005-06-09 15:50:00,41.49,41.53,41.46,41.49,22423.398328690808,19.0968,19.1152,19.083,19.0968,22423.3983
2005-06-09 15:55:00,41.49,41.49,41.47,41.47,26601.671309192203,19.0968,19.0968,19.0876,19.0876,26601.6713
2005-06-10 09:30:00,41.31,41.36,41.29,41.31,51671.30919220056,19.0139,19.0369,19.0047,19.0139,51671.3092
2005-06-10 09:35:00,41.32,41.33,41.11,41.11,13370.473537604455,19.0185,19.0231,18.9219,18.9219,13370.4735
2005-06-10 09:40:00,41.23,41.36,41.18,41.3,28551.532033426185,18.9771,19.0369,18.9541,19.0093,28551.532
2005-06-10 09:45:00,41.3,41.31,41.23,41.23,17270.194986072423,19.0093,19.0139,18.9771,18.9771,17270.195
2005-06-10 09:50:00,41.23,41.23,41.13,41.16,28412.25626740948,18.9771,18.9771,18.9311,18.9449,28412.2563
2005-06-10 09:55:00,41.18,41.18,41.11,41.13,19359.33147632312,18.9541,18.9541,18.9219,18.9311,19359.3315
2005-06-10 10:00:00,41.14,41.15,41.11,41.13,23119.777158774374,18.9357,18.9403,18.9219,18.9311,23119.7772
2005-06-10 10:05:00,41.13,41.15,41.08,41.1,16573.816155988858,18.9311,18.9403,18.9081,18.9173,16573.8162
2005-06-10 10:10:00,41.09,41.09,40.95,41.02,57520.89136490251,18.9127,18.9127,18.8482,18.8805,57520.8914
2005-06-10 10:15:00,41.03,41.03,40.96,40.96,31754.874651810587,18.8851,18.8851,18.8528,18.8528,31754.8747
2005-06-10 10:20:00,40.93,40.95,40.88,40.95,33147.632311977715,18.839,18.8482,18.816,18.8482,33147.6323
2005-06-10 10:25:00,40.93,40.99,40.92,40.95,31197.771587743733,18.839,18.8666,18.8344,18.8482,31197.7716
2005-06-10 10:30:00,40.95,40.97,40.9,40.94,21587.74373259053,18.8482,18.8574,18.8252,18.8436,21587.7437
2005-06-10 10:35:00,40.94,40.99,40.91,40.93,16852.367688022285,18.8436,18.8666,18.8298,18.839,16852.3677
2005-06-10 10:40:00,40.94,40.96,40.9,40.9,14345.403899721448,18.8436,18.8528,18.8252,18.8252,14345.4039
2005-06-10 10:45:00,40.9,40.93,40.89,40.91,18941.504178272982,18.8252,18.839,18.8206,18.8298,18941.5042
2005-06-10 10:50:00,40.91,40.99,40.91,40.97,15877.437325905294,18.8298,18.8666,18.8298,18.8574,15877.4373
2005-06-10 10:55:00,40.98,40.98,40.95,40.95,18662.952646239555,18.862,18.862,18.8482,18.8482,18662.9526
2005-06-10 11:00:00,40.94,40.98,40.93,40.94,18941.504178272982,18.8436,18.862,18.839,18.8436,18941.5042
2005-06-10 11:05:00,40.95,41.0,40.95,40.98,11281.337047353762,18.8482,18.8713,18.8482,18.862,11281.337
2005-06-10 11:10:00,40.98,40.98,40.96,40.97,10306.406685236769,18.862,18.862,18.8528,18.8574,10306.4067
2005-06-10 11:15:00,40.97,40.98,40.93,40.93,11699.1643454039,18.8574,18.862,18.839,18.839,11699.1643
2005-06-10 11:20:00,40.95,40.99,40.93,40.98,13509.74930362117,18.8482,18.8666,18.839,18.862,13509.7493
2005-06-10 11:25:00,40.99,41.03,40.98,41.0,19359.33147632312,18.8666,18.8851,18.862,18.8713,19359.3315
2005-06-10 11:30:00,41.0,41.04,40.98,41.0,15738.16155988858,18.8713,18.8897,18.862,18.8713,15738.1616
2005-06-10 11:35:00,41.02,41.03,40.96,40.99,13370.473537604455,18.8805,18.8851,18.8528,18.8666,13370.4735
2005-06-10 11:40:00,40.98,40.99,40.93,40.93,9610.027855153205,18.862,18.8666,18.839,18.839,9610.0279
2005-06-10 11:45:00,40.94,40.95,40.92,40.92,16016.713091922007,18.8436,18.8482,18.8344,18.8344,16016.7131
2005-06-10 11:50:00,40.92,40.95,40.9,40.95,15598.885793871868,18.8344,18.8482,18.8252,18.8482,15598.8858
2005-06-10 11:55:00,40.94,40.95,40.8,40.87,15877.437325905294,18.8436,18.8482,18.7792,18.8114,15877.4373
2005-06-10 12:00:00,40.87,40.93,40.84,40.85,14066.852367688023,18.8114,18.839,18.7976,18.8022,14066.8524
2005-06-10 12:05:00,40.86,40.86,40.77,40.81,16434.540389972146,18.8068,18.8068,18.7654,18.7838,16434.5404
2005-06-10 12:10:00,40.81,40.84,40.78,40.84,16852.367688022285,18.7838,18.7976,18.77,18.7976,16852.3677
2005-06-10 12:15:00,40.84,40.89,40.78,40.83,23398.3286908078,18.7976,18.8206,18.77,18.793,23398.3287
2005-06-10 12:20:00,40.8,40.81,40.78,40.8,12116.99164345404,18.7792,18.7838,18.77,18.7792,12116.9916
2005-06-10 12:25:00,40.8,40.81,40.75,40.78,11699.1643454039,18.7792,18.7838,18.7562,18.77,11699.1643
2005-06-10 12:30:00,40.78,40.78,40.75,40.78,10167.130919220055,18.77,18.77,18.7562,18.77,10167.1309
2005-06-10 12:35:00,40.77,40.77,40.75,40.75,11699.1643454039,18.7654,18.7654,18.7562,18.7562,11699.1643
2005-06-10 12:40:00,40.75,40.76,40.69,40.7,23259.05292479109,18.7562,18.7608,18.7286,18.7332,23259.0529
2005-06-10 12:45:00,40.71,40.72,40.67,40.67,31476.32311977716,18.7378,18.7424,18.7194,18.7194,31476.3231
2005-06-10 12:50:00,40.68,40.69,40.66,40.67,10167.130919220055,18.724,18.7286,18.7148,18.7194,10167.1309
2005-06-10 12:55:00,40.67,40.68,40.65,40.66,11838.440111420614,18.7194,18.724,18.7102,18.7148,11838.4401
2005-06-10 13:00:00,40.65,40.69,40.65,40.68,15459.610027855157,18.7102,18.7286,18.7102,18.724,15459.61
2005-06-10 13:05:00,40.67,40.71,40.65,40.7,11281.337047353762,18.7194,18.7378,18.7102,18.7332,11281.337
2005-06-10 13:10:00,40.7,40.72,40.68,40.72,9331.476323119778,18.7332,18.7424,18.724,18.7424,9331.4763
2005-06-10 13:15:00,40.72,40.73,40.67,40.67,8913.649025069639,18.7424,18.747,18.7194,18.7194,8913.649
2005-06-10 13:20:00,40.68,40.7,40.66,40.69,7103.064066852368,18.724,18.7332,18.7148,18.7286,7103.0641
2005-06-10 13:25:00,40.69,40.74,40.68,40.73,22284.122562674096,18.7286,18.7516,18.724,18.747,22284.1226
2005-06-10 13:30:00,40.74,40.75,40.72,40.75,28551.532033426185,18.7516,18.7562,18.7424,18.7562,28551.532
2005-06-10 13:35:00,40.75,40.78,40.74,40.78,38857.93871866296,18.7562,18.77,18.7516,18.77,38857.9387
2005-06-10 13:40:00,40.78,40.83,40.77,40.83,10584.958217270196,18.77,18.793,18.7654,18.793,10584.9582
2005-06-10 13:45:00,40.81,40.82,40.77,40.78,6406.6852367688025,18.7838,18.7884,18.7654,18.77,6406.6852
2005-06-10 13:50:00,40.78,40.8,40.75,40.78,14206.128133704737,18.77,18.7792,18.7562,18.77,14206.1281
2005-06-10 13:55:00,40.75,40.78,40.75,40.75,5431.7548746518105,18.7562,18.77,18.7562,18.7562,5431.7549
2005-06-10 14:00:00,40.75,40.75,40.73,40.74,6267.40947075209,18.7562,18.7562,18.747,18.7516,6267.4095
2005-06-10 14:05:00,40.75,40.79,40.75,40.79,30501.392757660167,18.7562,18.7746,18.7562,18.7746,30501.3928
2005-06-10 14:10:00,40.79,40.8,40.78,40.78,11838.440111420614,18.7746,18.7792,18.77,18.77,11838.4401
2005-06-10 14:15:00,40.79,40.8,40.78,40.78,6267.40947075209,18.7746,18.7792,18.77,18.77,6267.4095
2005-06-10 14:20:00,40.79,40.83,40.78,40.83,12395.543175487466,18.7746,18.793,18.77,18.793,12395.5432
2005-06-10 14:25:00,40.83,40.87,40.83,40.84,27019.49860724234,18.793,18.8114,18.793,18.7976,27019.4986
2005-06-10 14:30:00,40.84,40.85,40.83,40.83,8217.270194986073,18.7976,18.8022,18.793,18.793,8217.2702
2005-06-10 14:35:00,40.83,40.86,40.82,40.85,15041.782729805014,18.793,18.8068,18.7884,18.8022,15041.7827
2005-06-10 14:40:00,40.85,40.88,40.83,40.84,18105.849582172705,18.8022,18.816,18.793,18.7976,18105.8496
2005-06-10 14:45:00,40.83,40.83,40.78,40.79,22701.949860724235,18.793,18.793,18.77,18.7746,22701.9499
2005-06-10 14:50:00,40.78,40.78,40.75,40.75,41364.902506963794,18.77,18.77,18.7562,18.7562,41364.9025
2005-06-10 14:55:00,40.75,40.75,40.72,40.74,28690.807799442897,18.7562,18.7562,18.7424,18.7516,28690.8078
2005-06-10 15:00:00,40.75,40.85,40.75,40.82,45125.34818941505,18.7562,18.8022,18.7562,18.7884,45125.3482
2005-06-10 15:05:00,40.8,40.84,40.75,40.78,17130.91922005571,18.7792,18.7976,18.7562,18.77,17130.9192
2005-06-10 15:10:00,40.8,40.89,40.79,40.85,26323.119777158776,18.7792,18.8206,18.7746,18.8022,26323.1198
2005-06-10 15:15:00,40.85,40.88,40.84,40.85,15738.16155988858,18.8022,18.816,18.7976,18.8022,15738.1616
2005-06-10 15:20:00,40.86,40.93,40.85,40.9,14484.679665738162,18.8068,18.839,18.8022,18.8252,14484.6797
2005-06-10 15:25:00,40.91,40.92,40.9,40.9,13091.922005571032,18.8298,18.8344,18.8252,18.8252,13091.922
2005-06-10 15:30:00,40.89,40.95,40.89,40.95,18662.952646239555,18.8206,18.8482,18.8206,18.8482,18662.9526
2005-06-10 15:35:00,40.95,40.97,40.93,40.95,16155.98885793872,18.8482,18.8574,18.839,18.8482,16155.9889
2005-06-10 15:40:00,40.97,40.98,40.93,40.97,18523.676880222843,18.8574,18.862,18.839,18.8574,18523.6769
2005-06-10 15:45:00,40.97,41.0,40.96,40.99,30919.22005571031,18.8574,18.8713,18.8528,18.8666,30919.2201
2005-06-10 15:50:00,41.0,41.02,40.97,41.0,25766.01671309192,18.8713,18.8805,18.8574,18.8713,25766.0167
2005-06-10 15:55:00,41.0,41.0,40.95,40.98,48607.24233983287,18.8713,18.8713,18.8482,18.862,48607.2423
2005-06-13 09:30:00,40.85,40.92,40.83,40.91,14484.679665738162,18.8022,18.8344,18.793,18.8298,14484.6797
2005-06-13 09:35:00,40.91,41.0,40.85,40.91,12395.543175487466,18.8298,18.8713,18.8022,18.8298,12395.5432
2005-06-13 09:40:00,40.9,41.03,40.87,41.02,13091.922005571032,18.8252,18.8851,18.8114,18.8805,13091.922
2005-06-13 09:45:00,41.02,41.02,40.86,40.86,8217.270194986073,18.8805,18.8805,18.8068,18.8068,8217.2702
2005-06-13 09:50:00,40.86,41.11,40.85,41.09,14623.955431754875,18.8068,18.9219,18.8022,18.9127,14623.9554
2005-06-13 09:55:00,41.08,41.08,40.96,41.0,13509.74930362117,18.9081,18.9081,18.8528,18.8713,13509.7493
2005-06-13 10:00:00,40.99,41.03,40.9,40.98,19777.15877437326,18.8666,18.8851,18.8252,18.862,19777.1588
2005-06-13 10:05:00,40.98,41.05,40.97,41.01,24791.08635097493,18.862,18.8943,18.8574,18.8759,24791.0864
2005-06-13 10:10:00,41.0,41.02,40.98,41.01,14902.506963788304,18.8713,18.8805,18.862,18.8759,14902.507
2005-06-13 10:15:00,41.0,41.06,41.0,41.02,11559.888579387189,18.8713,18.8989,18.8713,18.8805,11559.8886
2005-06-13 10:20:00,41.03,41.06,41.0,41.05,7660.167130919221,18.8851,18.8989,18.8713,18.8943,7660.1671
2005-06-13 10:25:00,41.03,41.05,41.0,41.03,8077.994428969359,18.8851,18.8943,18.8713,18.8851,8077.9944
2005-06-13 10:30:00,41.03,41.14,41.02,41.05,37883.008356545964,18.8851,18.9357,18.8805,18.8943,37883.0084
2005-06-13 10:35:00,41.05,41.1,41.04,41.07,20055.710306406687,18.8943,18.9173,18.8897,18.9035,20055.7103
2005-06-13 10:40:00,41.07,41.12,41.07,41.11,17827.298050139278,18.9035,18.9265,18.9035,18.9219,17827.2981
2005-06-13 10:45:00,41.13,41.21,41.13,41.2,31615.598885793872,18.9311,18.9679,18.9311,18.9633,31615.5989
2005-06-13 10:50:00,41.2,41.25,41.18,41.24,16295.264623955432,18.9633,18.9863,18.9541,18.9817,16295.2646
2005-06-13 10:55:00,41.23,41.38,41.23,41.36,26880.22284122563,18.9771,19.0462,18.9771,19.0369,26880.2228
2005-06-13 11:00:00,41.36,41.37,41.31,41.35,25348.189415041783,19.0369,19.0416,19.0139,19.0323,25348.1894
2005-06-13 11:05:00,41.36,41.59,41.35,41.56,48050.13927576602,19.0369,19.1428,19.0323,19.129,48050.1393
2005-06-13 11:10:00,41.54,41.56,41.4,41.49,51253.48189415042,19.1198,19.129,19.0554,19.0968,51253.4819
2005-06-13 11:15:00,41.49,41.49,41.46,41.46,33008.356545961,19.0968,19.0968,19.083,19.083,33008.3565
2005-06-13 11:20:00,41.46,41.51,41.46,41.48,17827.298050139278,19.083,19.106,19.083,19.0922,17827.2981
2005-06-13 11:25:00,41.47,41.49,41.44,41.49,12395.543175487466,19.0876,19.0968,19.0738,19.0968,12395.5432
2005-06-13 11:30:00,41.49,41.54,41.48,41.49,19220.05571030641,19.0968,19.1198,19.0922,19.0968,19220.0557
2005-06-13 11:35:00,41.49,41.5,41.47,41.47,54596.10027855154,19.0968,19.1014,19.0876,19.0876,54596.1003
2005-06-13 11:40:00,41.47,41.49,41.45,41.49,30919.22005571031,19.0876,19.0968,19.0784,19.0968,30919.2201
2005-06-13 11:45:00,41.49,41.54,41.48,41.51,22841.225626740947,19.0968,19.1198,19.0922,19.106,22841.2256
2005-06-13 11:50:00,41.51,41.56,41.5,41.55,14763.231197771587,19.106,19.129,19.1014,19.1244,14763.2312
2005-06-13 11:55:00,41.56,41.59,41.54,41.56,35097.4930362117,19.129,19.1428,19.1198,19.129,35097.493
2005-06-13 12:00:00,41.57,41.61,41.54,41.57,35376.044568245125,19.1336,19.152,19.1198,19.1336,35376.0446
2005-06-13 12:05:00,41.57,41.59,41.55,41.55,7520.891364902507,19.1336,19.1428,19.1244,19.1244,7520.8914
2005-06-13 12:10:00,41.55,41.57,41.54,41.57,8356.545961002786,19.1244,19.1336,19.1198,19.1336,8356.546
2005-06-13 12:15:00,41.57,41.57,41.53,41.57,15041.782729805014,19.1336,19.1336,19.1152,19.1336,15041.7827
2005-06-13 12:20:00,41.56,41.6,41.54,41.58,23816.15598885794,19.129,19.1474,19.1198,19.1382,23816.156
2005-06-13 12:25:00,41.58,41.6,41.57,41.6,11002.785515320336,19.1382,19.1474,19.1336,19.1474,11002.7855
2005-06-13 12:30:00,41.59,41.61,41.58,41.61,17688.022284122562,19.1428,19.152,19.1382,19.152,17688.0223
2005-06-13 12:35:00,41.6,41.6,41.52,41.52,17688.022284122562,19.1474,19.1474,19.1106,19.1106,17688.0223
2005-06-13 12:40:00,41.54,41.57,41.52,41.57,25348.189415041783,19.1198,19.1336,19.1106,19.1336,25348.1894
2005-06-13 12:45:00,41.57,41.58,41.55,41.57,23816.15598885794,19.1336,19.1382,19.1244,19.1336,23816.156
2005-06-13 12:50:00,41.57,41.6,41.57,41.59,27994.42896935933,19.1336,19.1474,19.1336,19.1428,27994.429
2005-06-13 12:55:00,41.59,41.59,41.57,41.57,12534.81894150418,19.1428,19.1428,19.1336,19.1336,12534.8189
2005-06-13 13:00:00,41.57,41.57,41.55,41.57,9470.752089136491,19.1336,19.1336,19.1244,19.1336,9470.7521
2005-06-13 13:05:00,41.56,41.59,41.54,41.54,16016.713091922007,19.129,19.1428,19.1198,19.1198,16016.7131
2005-06-13 13:10:00,41.54,41.59,41.54,41.58,12674.094707520891,19.1198,19.1428,19.1198,19.1382,12674.0947
2005-06-13 13:15:00,41.57,41.6,41.57,41.59,21587.74373259053,19.1336,19.1474,19.1336,19.1428,21587.7437
2005-06-13 13:20:00,41.6,41.6,41.57,41.58,7381.615598885794,19.1474,19.1474,19.1336,19.1382,7381.6156
2005-06-13 13:25:00,41.6,41.61,41.58,41.6,5292.479108635098,19.1474,19.152,19.1382,19.1474,5292.4791
2005-06-13 13:30:00,41.6,41.61,41.57,41.59,22841.225626740947,19.1474,19.152,19.1336,19.1428,22841.2256
2005-06-13 13:35:00,41.59,41.6,41.58,41.6,14902.506963788304,19.1428,19.1474,19.1382,19.1474,14902.507
2005-06-13 13:40:00,41.59,41.61,41.59,41.6,14066.852367688023,19.1428,19.152,19.1428,19.1474,14066.8524
2005-06-13 13:45:00,41.6,41.6,41.57,41.57,4735.376044568246,19.1474,19.1474,19.1336,19.1336,4735.376
2005-06-13 13:50:00,41.58,41.64,41.57,41.63,19777.15877437326,19.1382,19.1658,19.1336,19.1612,19777.1588
2005-06-13 13:55:00,41.64,41.64,41.58,41.58,18523.676880222843,19.1658,19.1658,19.1382,19.1382,18523.6769
2005-06-13 14:00:00,41.58,41.62,41.56,41.58,18245.125348189416,19.1382,19.1566,19.129,19.1382,18245.1253
2005-06-13 14:05:00,41.57,41.64,41.57,41.62,21866.29526462396,19.1336,19.1658,19.1336,19.1566,21866.2953
2005-06-13 14:10:00,41.63,41.64,41.62,41.62,18105.849582172705,19.1612,19.1658,19.1566,19.1566,18105.8496
2005-06-13 14:15:00,41.62,41.64,41.59,41.62,11142.061281337048,19.1566,19.1658,19.1428,19.1566,11142.0613
2005-06-13 14:20:00,41.6,41.61,41.58,41.6,79526.46239554317,19.1474,19.152,19.1382,19.1474,79526.4624
2005-06-13 14:25:00,41.6,41.6,41.55,41.57,16155.98885793872,19.1474,19.1474,19.1244,19.1336,16155.9889
2005-06-13 14:30:00,41.57,41.59,41.53,41.59,16991.643454038996,19.1336,19.1428,19.1152,19.1428,16991.6435
2005-06-13 14:35:00,41.59,41.64,41.59,41.62,33147.632311977715,19.1428,19.1658,19.1428,19.1566,33147.6323
2005-06-13 14:40:00,41.64,41.7,41.63,41.67,14206.128133704737,19.1658,19.1934,19.1612,19.1796,14206.1281
2005-06-13 14:45:00,41.67,41.67,41.64,41.66,22841.225626740947,19.1796,19.1796,19.1658,19.175,22841.2256
2005-06-13 14:50:00,41.67,41.74,41.64,41.64,26462.395543175488,19.1796,19.2119,19.1658,19.1658,26462.3955
2005-06-13 14:55:00,41.64,41.68,41.62,41.65,34122.56267409471,19.1658,19.1842,19.1566,19.1704,34122.5627
2005-06-13 15:00:00,41.65,41.67,41.62,41.62,39693.59331476323,19.1704,19.1796,19.1566,19.1566,39693.5933
2005-06-13 15:05:00,41.63,41.65,41.59,41.62,20752.089136490253,19.1612,19.1704,19.1428,19.1566,20752.0891
2005-06-13 15:10:00,41.62,41.65,41.62,41.63,25766.01671309192,19.1566,19.1704,19.1566,19.1612,25766.0167
2005-06-13 15:15:00,41.63,41.63,41.54,41.57,48746.51810584959,19.1612,19.1612,19.1198,19.1336,48746.5181
2005-06-13 15:20:00,41.55,41.6,41.54,41.56,35933.14763231198,19.1244,19.1474,19.1198,19.129,35933.1476
2005-06-13 15:25:00,41.57,41.59,41.54,41.58,39554.31754874652,19.1336,19.1428,19.1198,19.1382,39554.3175
2005-06-13 15:30:00,41.58,41.61,41.54,41.59,57799.442896935936,19.1382,19.152,19.1198,19.1428,57799.4429
2005-06-13 15:35:00,41.59,41.67,41.55,41.67,58913.64902506965,19.1428,19.1796,19.1244,19.1796,58913.649
2005-06-13 15:40:00,41.66,41.66,41.62,41.63,35236.76880222841,19.175,19.175,19.1566,19.1612,35236.7688
2005-06-13 15:45:00,41.62,41.64,41.62,41.64,67548.74651810585,19.1566,19.1658,19.1566,19.1658,67548.7465
2005-06-13 15:50:00,41.64,41.65,41.62,41.65,76323.11977715878,19.1658,19.1704,19.1566,19.1704,76323.1198
2005-06-13 15:55:00,41.64,41.67,41.62,41.64,48746.51810584959,19.1658,19.1796,19.1566,19.1658,48746.5181
2005-06-14 09:30:00,41.63,41.77,41.57,41.75,27715.877437325908,19.1612,19.2257,19.1336,19.2165,27715.8774
2005-06-14 09:35:00,41.77,41.9,41.69,41.79,21866.29526462396,19.2257,19.2855,19.1888,19.2349,21866.2953
2005-06-14 09:40:00,41.74,41.86,41.74,41.82,47075.20891364903,19.2119,19.2671,19.2119,19.2487,47075.2089
2005-06-14 09:45:00,41.81,41.82,41.72,41.74,74373.2590529248,19.2441,19.2487,19.2026,19.2119,74373.2591
2005-06-14 09:50:00,41.74,41.79,41.72,41.78,24930.362116991644,19.2119,19.2349,19.2026,19.2303,24930.3621
2005-06-14 09:55:00,41.79,41.87,41.78,41.85,41364.902506963794,19.2349,19.2717,19.2303,19.2625,41364.9025
2005-06-14 10:00:00,41.85,41.86,41.81,41.83,82869.0807799443,19.2625,19.2671,19.2441,19.2533,82869.0808
2005-06-14 10:05:00,41.84,41.85,41.76,41.84,14763.231197771587,19.2579,19.2625,19.2211,19.2579,14763.2312
2005-06-14 10:10:00,41.83,41.9,41.82,41.85,13091.922005571032,19.2533,19.2855,19.2487,19.2625,13091.922
2005-06-14 10:15:00,41.86,41.87,41.77,41.79,11838.440111420614,19.2671,19.2717,19.2257,19.2349,11838.4401
2005-06-14 10:20:00,41.8,41.8,41.66,41.67,26740.947075208915,19.2395,19.2395,19.175,19.1796,26740.9471
2005-06-14 10:25:00,41.69,41.75,41.68,41.74,11977.715877437327,19.1888,19.2165,19.1842,19.2119,11977.7159
2005-06-14 10:30:00,41.68,41.75,41.68,41.72,13231.197771587744,19.1842,19.2165,19.1842,19.2026,13231.1978
2005-06-14 10:35:00,41.72,41.74,41.71,41.74,3481.8941504178274,19.2026,19.2119,19.198,19.2119,3481.8942
2005-06-14 10:40:00,41.72,41.72,41.67,41.72,9192.200557103064,19.2026,19.2026,19.1796,19.2026,9192.2006
2005-06-14 10:45:00,41.72,41.76,41.72,41.72,8217.270194986073,19.2026,19.2211,19.2026,19.2026,8217.2702
2005-06-14 10:50:00,41.73,41.76,41.7,41.72,11281.337047353762,19.2073,19.2211,19.1934,19.2026,11281.337
2005-06-14 10:55:00,41.72,41.77,41.69,41.72,11142.061281337048,19.2026,19.2257,19.1888,19.2026,11142.0613
2005-06-14 11:00:00,41.72,41.76,41.69,41.7,12395.543175487466,19.2026,19.2211,19.1888,19.1934,12395.5432
2005-06-14 11:05:00,41.69,41.74,41.69,41.73,5153.203342618384,19.1888,19.2119,19.1888,19.2073,5153.2033
2005-06-14 11:10:00,41.74,41.83,41.74,41.82,13509.74930362117,19.2119,19.2533,19.2119,19.2487,13509.7493
2005-06-14 11:15:00,41.82,41.84,41.82,41.82,7103.064066852368,19.2487,19.2579,19.2487,19.2487,7103.0641
2005-06-14 11:20:00,41.84,41.84,41.82,41.82,11281.337047353762,19.2579,19.2579,19.2487,19.2487,11281.337
2005-06-14 11:25:00,41.82,41.82,41.77,41.78,11281.337047353762,19.2487,19.2487,19.2257,19.2303,11281.337
2005-06-14 11:30:00,41.78,41.82,41.77,41.82,24512.534818941505,19.2303,19.2487,19.2257,19.2487,24512.5348
2005-06-14 11:35:00,41.82,41.86,41.81,41.83,40111.420612813374,19.2487,19.2671,19.2441,19.2533,40111.4206
2005-06-14 11:40:00,41.85,41.92,41.84,41.84,10027.855153203343,19.2625,19.2947,19.2579,19.2579,10027.8552
2005-06-14 11:45:00,41.87,41.88,41.86,41.87,12256.267409470753,19.2717,19.2763,19.2671,19.2717,12256.2674
2005-06-14 11:50:00,41.85,41.86,41.82,41.85,39972.14484679666,19.2625,19.2671,19.2487,19.2625,39972.1448
2005-06-14 11:55:00,41.85,41.97,41.84,41.96,18245.125348189416,19.2625,19.3177,19.2579,19.3131,18245.1253
2005-06-14 12:00:00,41.96,41.97,41.88,41.9,19359.33147632312,19.3131,19.3177,19.2763,19.2855,19359.3315
2005-06-14 12:05:00,41.9,41.93,41.87,41.87,11281.337047353762,19.2855,19.2993,19.2717,19.2717,11281.337
2005-06-14 12:10:00,41.87,41.87,41.83,41.83,4317.548746518106,19.2717,19.2717,19.2533,19.2533,4317.5487
2005-06-14 12:15:00,41.83,41.86,41.83,41.85,5153.203342618384,19.2533,19.2671,19.2533,19.2625,5153.2033
2005-06-14 12:20:00,41.85,41.86,41.82,41.86,14763.231197771587,19.2625,19.2671,19.2487,19.2671,14763.2312
2005-06-14 12:25:00,41.86,41.87,41.85,41.87,5292.479108635098,19.2671,19.2717,19.2625,19.2717,5292.4791
2005-06-14 12:30:00,41.87,41.87,41.83,41.87,6267.40947075209,19.2717,19.2717,19.2533,19.2717,6267.4095
2005-06-14 12:35:00,41.87,41.87,41.84,41.85,3203.342618384401,19.2717,19.2717,19.2579,19.2625,3203.3426
2005-06-14 12:40:00,41.86,41.86,41.79,41.8,10445.682451253482,19.2671,19.2671,19.2349,19.2395,10445.6825
2005-06-14 12:45:00,41.79,41.8,41.76,41.79,18245.125348189416,19.2349,19.2395,19.2211,19.2349,18245.1253
2005-06-14 12:50:00,41.79,41.79,41.75,41.78,5571.030640668524,19.2349,19.2349,19.2165,19.2303,5571.0306
2005-06-14 12:55:00,41.77,41.78,41.74,41.74,10445.682451253482,19.2257,19.2303,19.2119,19.2119,10445.6825
2005-06-14 13:00:00,41.73,41.73,41.66,41.66,13649.025069637884,19.2073,19.2073,19.175,19.175,13649.0251
2005-06-14 13:05:00,41.66,41.69,41.65,41.68,10027.855153203343,19.175,19.1888,19.1704,19.1842,10027.8552
2005-06-14 13:10:00,41.69,41.69,41.64,41.69,17409.47075208914,19.1888,19.1888,19.1658,19.1888,17409.4708
2005-06-14 13:15:00,41.69,41.7,41.69,41.69,6685.236768802229,19.1888,19.1934,19.1888,19.1888,6685.2368
2005-06-14 13:20:00,41.69,41.71,41.67,41.69,11002.785515320336,19.1888,19.198,19.1796,19.1888,11002.7855
2005-06-14 13:25:00,41.69,41.72,41.67,41.72,8774.373259052925,19.1888,19.2026,19.1796,19.2026,8774.3733
2005-06-14 13:30:00,41.72,41.72,41.67,41.7,16016.713091922007,19.2026,19.2026,19.1796,19.1934,16016.7131
2005-06-14 13:35:00,41.7,41.77,41.69,41.77,12674.094707520891,19.1934,19.2257,19.1888,19.2257,12674.0947
2005-06-14 13:40:00,41.78,41.79,41.74,41.77,14206.128133704737,19.2303,19.2349,19.2119,19.2257,14206.1281
2005-06-14 13:45:00,41.77,41.89,41.77,41.82,19777.15877437326,19.2257,19.2809,19.2257,19.2487,19777.1588
2005-06-14 13:50:00,41.82,41.85,41.81,41.84,34818.94150417828,19.2487,19.2625,19.2441,19.2579,34818.9415
2005-06-14 13:55:00,41.85,41.91,41.84,41.91,22284.122562674096,19.2625,19.2901,19.2579,19.2901,22284.1226
2005-06-14 14:00:00,41.91,41.92,41.87,41.88,23537.604456824512,19.2901,19.2947,19.2717,19.2763,23537.6045
2005-06-14 14:05:00,41.88,41.92,41.88,41.91,12534.81894150418,19.2763,19.2947,19.2763,19.2901,12534.8189
2005-06-14 14:10:00,41.9,41.99,41.85,41.99,25766.01671309192,19.2855,19.3269,19.2625,19.3269,25766.0167
2005-06-14 14:15:00,42.0,42.01,41.93,42.0,113927.57660167132,19.3315,19.3361,19.2993,19.3315,113927.5766
2005-06-14 14:20:00,41.99,42.0,41.93,41.95,58774.373259052925,19.3269,19.3315,19.2993,19.3085,58774.3733
2005-06-14 14:25:00,41.96,42.0,41.95,41.98,54456.82451253482,19.3131,19.3315,19.3085,19.3223,54456.8245
2005-06-14 14:30:00,41.97,41.99,41.93,41.96,46935.93314763231,19.3177,19.3269,19.2993,19.3131,46935.9331
2005-06-14 14:35:00,41.95,41.96,41.91,41.94,24373.2590529248,19.3085,19.3131,19.2901,19.3039,24373.2591
2005-06-14 14:40:00,41.95,41.97,41.94,41.97,30640.668523676883,19.3085,19.3177,19.3039,19.3177,30640.6685
2005-06-14 14:45:00,41.95,41.99,41.93,41.97,44707.5208913649,19.3085,19.3269,19.2993,19.3177,44707.5209
2005-06-14 14:50:00,41.95,42.0,41.95,41.97,28412.25626740948,19.3085,19.3315,19.3085,19.3177,28412.2563
2005-06-14 14:55:00,41.97,42.01,41.97,42.01,24233.98328690808,19.3177,19.3361,19.3177,19.3361,24233.9833
2005-06-14 15:00:00,42.02,42.02,42.0,42.0,27298.05013927577,19.3407,19.3407,19.3315,19.3315,27298.0501
2005-06-14 15:05:00,42.0,42.02,41.98,42.01,24651.810584958217,19.3315,19.3407,19.3223,19.3361,24651.8106
2005-06-14 15:10:00,42.01,42.02,41.97,42.0,18802.228412256267,19.3361,19.3407,19.3177,19.3315,18802.2284
2005-06-14 15:15:00,42.0,42.0,41.99,42.0,29526.46239554317,19.3315,19.3315,19.3269,19.3315,29526.4624
2005-06-14 15:20:00,42.0,42.04,42.0,42.04,28830.08356545961,19.3315,19.3499,19.3315,19.3499,28830.0836
2005-06-14 15:25:00,42.04,42.05,42.0,42.05,35793.87186629527,19.3499,19.3545,19.3315,19.3545,35793.8719
2005-06-14 15:30:00,42.05,42.05,41.98,42.0,23119.777158774374,19.3545,19.3545,19.3223,19.3315,23119.7772
2005-06-14 15:35:00,41.99,42.03,41.98,42.02,15320.33426183844,19.3269,19.3453,19.3223,19.3407,15320.3343
2005-06-14 15:40:00,42.02,42.03,41.95,41.97,22562.674094707523,19.3407,19.3453,19.3085,19.3177,22562.6741
2005-06-14 15:45:00,41.97,42.02,41.96,41.98,31894.1504178273,19.3177,19.3407,19.3131,19.3223,31894.1504
2005-06-14 15:50:00,41.99,42.0,41.96,41.97,26183.844011142064,19.3269,19.3315,19.3131,19.3177,26183.844
2005-06-14 15:55:00,41.98,42.01,41.89,42.01,53064.066852367694,19.3223,19.3361,19.2809,19.3361,53064.0669
2005-06-15 09:30:00,42.0,42.0,41.82,41.9,36072.42339832869,19.3315,19.3315,19.2487,19.2855,36072.4234
2005-06-15 09:35:00,41.9,41.95,41.75,41.82,9052.924791086352,19.2855,19.3085,19.2165,19.2487,9052.9248
2005-06-15 09:40:00,41.79,41.79,41.72,41.77,13649.025069637884,19.2349,19.2349,19.2026,19.2257,13649.0251
2005-06-15 09:45:00,41.77,41.81,41.7,41.76,39275.766016713096,19.2257,19.2441,19.1934,19.2211,39275.766
2005-06-15 09:50:00,41.75,41.75,41.67,41.69,9610.027855153205,19.2165,19.2165,19.1796,19.1888,9610.0279
2005-06-15 09:55:00,41.68,41.69,41.62,41.63,25905.29247910864,19.1842,19.1888,19.1566,19.1612,25905.2925
2005-06-15 10:00:00,41.64,41.69,41.63,41.67,46518.10584958218,19.1658,19.1888,19.1612,19.1796,46518.1058
2005-06-15 10:05:00,41.67,41.67,41.59,41.59,11142.061281337048,19.1796,19.1796,19.1428,19.1428,11142.0613
2005-06-15 10:10:00,41.59,41.6,41.51,41.54,13091.922005571032,19.1428,19.1474,19.106,19.1198,13091.922
2005-06-15 10:15:00,41.57,41.63,41.53,41.58,21309.192200557103,19.1336,19.1612,19.1152,19.1382,21309.1922
2005-06-15 10:20:00,41.59,41.59,41.51,41.54,8077.994428969359,19.1428,19.1428,19.106,19.1198,8077.9944
2005-06-15 10:25:00,41.54,41.59,41.47,41.51,45961.00278551533,19.1198,19.1428,19.0876,19.106,45961.0028
2005-06-15 10:30:00,41.53,41.55,41.38,41.38,26740.947075208915,19.1152,19.1244,19.0462,19.0462,26740.9471
2005-06-15 10:35:00,41.39,41.5,41.39,41.49,22144.846796657384,19.0508,19.1014,19.0508,19.0968,22144.8468
2005-06-15 10:40:00,41.5,41.57,41.49,41.56,21866.29526462396,19.1014,19.1336,19.0968,19.129,21866.2953
2005-06-15 10:45:00,41.54,41.56,41.51,41.56,18802.228412256267,19.1198,19.129,19.106,19.129,18802.2284
2005-06-15 10:50:00,41.56,41.56,41.46,41.46,17827.298050139278,19.129,19.129,19.083,19.083,17827.2981
2005-06-15 10:55:00,41.46,41.54,41.46,41.53,15459.610027855157,19.083,19.1198,19.083,19.1152,15459.61
2005-06-15 11:00:00,41.51,41.53,41.5,41.52,9331.476323119778,19.106,19.1152,19.1014,19.1106,9331.4763
2005-06-15 11:05:00,41.53,41.57,41.53,41.55,16155.98885793872,19.1152,19.1336,19.1152,19.1244,16155.9889
2005-06-15 11:10:00,41.56,41.58,41.51,41.52,35515.32033426184,19.129,19.1382,19.106,19.1106,35515.3203
2005-06-15 11:15:00,41.52,41.55,41.51,41.53,10445.682451253482,19.1106,19.1244,19.106,19.1152,10445.6825
2005-06-15 11:20:00,41.54,41.57,41.52,41.57,21030.64066852368,19.1198,19.1336,19.1106,19.1336,21030.6407
2005-06-15 11:25:00,41.55,41.56,41.51,41.56,9052.924791086352,19.1244,19.129,19.106,19.129,9052.9248
2005-06-15 11:30:00,41.57,41.59,41.56,41.56,6824.512534818942,19.1336,19.1428,19.129,19.129,6824.5125
2005-06-15 11:35:00,41.57,41.59,41.56,41.59,15041.782729805014,19.1336,19.1428,19.129,19.1428,15041.7827
2005-06-15 11:40:00,41.59,41.59,41.57,41.57,13927.57660167131,19.1428,19.1428,19.1336,19.1336,13927.5766
2005-06-15 11:45:00,41.56,41.56,41.44,41.45,19637.883008356548,19.129,19.129,19.0738,19.0784,19637.883
2005-06-15 11:50:00,41.44,41.48,41.41,41.42,11281.337047353762,19.0738,19.0922,19.06,19.0646,11281.337
2005-06-15 11:55:00,41.41,41.41,41.37,41.39,11699.1643454039,19.06,19.06,19.0416,19.0508,11699.1643
2005-06-15 12:00:00,41.4,41.42,41.39,41.42,6267.40947075209,19.0554,19.0646,19.0508,19.0646,6267.4095
2005-06-15 12:05:00,41.41,41.42,41.39,41.41,24373.2590529248,19.06,19.0646,19.0508,19.06,24373.2591
2005-06-15 12:10:00,41.41,41.41,41.36,41.37,12534.81894150418,19.06,19.06,19.0369,19.0416,12534.8189
2005-06-15 12:15:00,41.36,41.38,41.34,41.34,4735.376044568246,19.0369,19.0462,19.0277,19.0277,4735.376
2005-06-15 12:20:00,41.35,41.35,41.34,41.34,5710.306406685237,19.0323,19.0323,19.0277,19.0277,5710.3064
2005-06-15 12:25:00,41.34,41.41,41.34,41.41,6685.236768802229,19.0277,19.06,19.0277,19.06,6685.2368
2005-06-15 12:30:00,41.44,41.46,41.41,41.44,30362.116991643456,19.0738,19.083,19.06,19.0738,30362.117
2005-06-15 12:35:00,41.46,41.46,41.41,41.42,12256.267409470753,19.083,19.083,19.06,19.0646,12256.2674
2005-06-15 12:40:00,41.41,41.41,41.41,41.41,2506.963788300836,19.06,19.06,19.06,19.06,2506.9638
2005-06-15 12:45:00,41.41,41.46,41.41,41.46,177019.49860724236,19.06,19.083,19.06,19.083,177019.4986
2005-06-15 12:50:00,41.45,41.48,41.42,41.45,115598.88579387189,19.0784,19.0922,19.0646,19.0784,115598.8858
2005-06-15 12:55:00,41.46,41.47,41.45,41.47,10863.50974930362,19.083,19.0876,19.0784,19.0876,10863.5097
2005-06-15 13:00:00,41.48,41.5,41.48,41.5,34958.21727019499,19.0922,19.1014,19.0922,19.1014,34958.2173
2005-06-15 13:05:00,41.5,41.63,41.5,41.59,106545.96100278552,19.1014,19.1612,19.1014,19.1428,106545.961
2005-06-15 13:10:00,41.6,41.63,41.57,41.57,33008.356545961,19.1474,19.1612,19.1336,19.1336,33008.3565
2005-06-15 13:15:00,41.57,41.57,41.51,41.52,7660.167130919221,19.1336,19.1336,19.106,19.1106,7660.1671
2005-06-15 13:20:00,41.52,41.54,41.48,41.48,18802.228412256267,19.1106,19.1198,19.0922,19.0922,18802.2284
2005-06-15 13:25:00,41.49,41.5,41.48,41.48,13788.300835654596,19.0968,19.1014,19.0922,19.0922,13788.3008
2005-06-15 13:30:00,41.48,41.53,41.48,41.5,26183.844011142064,19.0922,19.1152,19.0922,19.1014,26183.844
2005-06-15 13:35:00,41.51,41.57,41.5,41.56,20612.813370473537,19.106,19.1336,19.1014,19.129,20612.8134
2005-06-15 13:40:00,41.56,41.56,41.5,41.56,19637.883008356548,19.129,19.129,19.1014,19.129,19637.883
2005-06-15 13:45:00,41.56,41.57,41.54,41.57,7660.167130919221,19.129,19.1336,19.1198,19.1336,7660.1671
2005-06-15 13:50:00,41.57,41.61,41.56,41.61,5013.927576601672,19.1336,19.152,19.129,19.152,5013.9276
2005-06-15 13:55:00,41.6,41.68,41.6,41.65,18662.952646239555,19.1474,19.1842,19.1474,19.1704,18662.9526
2005-06-15 14:00:00,41.66,41.69,41.59,41.64,17688.022284122562,19.175,19.1888,19.1428,19.1658,17688.0223
2005-06-15 14:05:00,41.63,41.65,41.62,41.63,8356.545961002786,19.1612,19.1704,19.1566,19.1612,8356.546
2005-06-15 14:10:00,41.62,41.64,41.59,41.62,10027.855153203343,19.1566,19.1658,19.1428,19.1566,10027.8552
2005-06-15 14:15:00,41.64,41.78,41.62,41.78,23259.05292479109,19.1658,19.2303,19.1566,19.2303,23259.0529
2005-06-15 14:20:00,41.77,41.77,41.66,41.66,24094.707520891367,19.2257,19.2257,19.175,19.175,24094.7075
2005-06-15 14:25:00,41.67,41.69,41.64,41.67,16016.713091922007,19.1796,19.1888,19.1658,19.1796,16016.7131
2005-06-15 14:30:00,41.68,41.68,41.64,41.67,14763.231197771587,19.1842,19.1842,19.1658,19.1796,14763.2312
2005-06-15 14:35:00,41.67,41.74,41.66,41.66,21587.74373259053,19.1796,19.2119,19.175,19.175,21587.7437
2005-06-15 14:40:00,41.65,41.72,41.64,41.68,12534.81894150418,19.1704,19.2026,19.1658,19.1842,12534.8189
2005-06-15 14:45:00,41.67,41.72,41.65,41.67,16016.713091922007,19.1796,19.2026,19.1704,19.1796,16016.7131
2005-06-15 14:50:00,41.66,41.7,41.64,41.64,17130.91922005571,19.175,19.1934,19.1658,19.1658,17130.9192
2005-06-15 14:55:00,41.64,41.67,41.63,41.67,24094.707520891367,19.1658,19.1796,19.1612,19.1796,24094.7075
2005-06-15 15:00:00,41.66,41.69,41.64,41.64,36768.802228412256,19.175,19.1888,19.1658,19.1658,36768.8022
2005-06-15 15:05:00,41.63,41.72,41.59,41.66,20891.364902506964,19.1612,19.2026,19.1428,19.175,20891.3649
2005-06-15 15:10:00,41.66,41.71,41.66,41.67,14902.506963788304,19.175,19.198,19.175,19.1796,14902.507
2005-06-15 15:15:00,41.67,41.67,41.64,41.66,19916.43454038997,19.1796,19.1796,19.1658,19.175,19916.4345
2005-06-15 15:20:00,41.67,41.68,41.65,41.67,21866.29526462396,19.1796,19.1842,19.1704,19.1796,21866.2953
2005-06-15 15:25:00,41.68,41.7,41.66,41.68,32311.97771587744,19.1842,19.1934,19.175,19.1842,32311.9777
2005-06-15 15:30:00,41.69,41.7,41.66,41.68,43175.48746518106,19.1888,19.1934,19.175,19.1842,43175.4875
2005-06-15 15:35:00,41.67,41.69,41.66,41.67,18105.849582172705,19.1796,19.1888,19.175,19.1796,18105.8496
2005-06-15 15:40:00,41.67,41.67,41.65,41.66,22980.501392757666,19.1796,19.1796,19.1704,19.175,22980.5014
2005-06-15 15:45:00,41.66,41.67,41.64,41.66,31197.771587743733,19.175,19.1796,19.1658,19.175,31197.7716
2005-06-15 15:50:00,41.66,41.66,41.64,41.65,22005.57103064067,19.175,19.175,19.1658,19.1704,22005.571
2005-06-15 15:55:00,41.64,41.68,41.64,41.67,32869.08077994429,19.1658,19.1842,19.1658,19.1796,32869.0808
2005-06-16 09:30:00,41.72,41.8,41.64,41.72,25069.63788300836,19.2026,19.2395,19.1658,19.2026,25069.6379
2005-06-16 09:35:00,41.65,41.88,41.65,41.7,9888.57938718663,19.1704,19.2763,19.1704,19.1934,9888.5794
2005-06-16 09:40:00,41.7,41.88,41.7,41.83,33565.45961002786,19.1934,19.2763,19.1934,19.2533,33565.4596
2005-06-16 09:45:00,41.86,41.88,41.83,41.83,12256.267409470753,19.2671,19.2763,19.2533,19.2533,12256.2674
2005-06-16 09:50:00,41.84,41.85,41.71,41.8,25069.63788300836,19.2579,19.2625,19.198,19.2395,25069.6379
2005-06-16 09:55:00,41.79,41.82,41.77,41.81,11002.785515320336,19.2349,19.2487,19.2257,19.2441,11002.7855
2005-06-16 10:00:00,41.77,41.82,41.75,41.79,9052.924791086352,19.2257,19.2487,19.2165,19.2349,9052.9248
2005-06-16 10:05:00,41.8,41.88,41.8,41.83,20055.710306406687,19.2395,19.2763,19.2395,19.2533,20055.7103
2005-06-16 10:10:00,41.82,41.86,41.77,41.85,31197.771587743733,19.2487,19.2671,19.2257,19.2625,31197.7716
2005-06-16 10:15:00,41.85,42.0,41.85,41.98,19498.60724233984,19.2625,19.3315,19.2625,19.3223,19498.6072
2005-06-16 10:20:00,41.97,41.97,41.9,41.91,21587.74373259053,19.3177,19.3177,19.2855,19.2901,21587.7437
2005-06-16 10:25:00,41.92,41.99,41.9,41.97,38579.38718662953,19.2947,19.3269,19.2855,19.3177,38579.3872
2005-06-16 10:30:00,41.96,41.96,41.9,41.9,11559.888579387189,19.3131,19.3131,19.2855,19.2855,11559.8886
2005-06-16 10:35:00,41.9,41.97,41.9,41.95,20055.710306406687,19.2855,19.3177,19.2855,19.3085,20055.7103
2005-06-16 10:40:00,41.97,42.18,41.97,42.15,58217.27019498608,19.3177,19.4144,19.3177,19.4006,58217.2702
2005-06-16 10:45:00,42.15,42.15,41.99,41.99,37325.90529247911,19.4006,19.4006,19.3269,19.3269,37325.9053
2005-06-16 10:50:00,41.99,42.11,41.97,42.08,30640.668523676883,19.3269,19.3822,19.3177,19.3683,30640.6685
2005-06-16 10:55:00,42.09,42.09,42.07,42.08,42618.38440111421,19.3729,19.3729,19.3637,19.3683,42618.3844
2005-06-16 11:00:00,42.09,42.13,42.09,42.13,32033.42618384401,19.3729,19.3914,19.3729,19.3914,32033.4262
2005-06-16 11:05:00,42.12,42.13,42.09,42.09,22980.501392757666,19.3868,19.3914,19.3729,19.3729,22980.5014
2005-06-16 11:10:00,42.09,42.1,42.05,42.07,28551.532033426185,19.3729,19.3776,19.3545,19.3637,28551.532
2005-06-16 11:15:00,42.07,42.07,42.05,42.07,21169.91643454039,19.3637,19.3637,19.3545,19.3637,21169.9164
2005-06-16 11:20:00,42.07,42.09,42.05,42.07,26323.119777158776,19.3637,19.3729,19.3545,19.3637,26323.1198
2005-06-16 11:25:00,42.07,42.09,42.07,42.07,14345.403899721448,19.3637,19.3729,19.3637,19.3637,14345.4039
2005-06-16 11:30:00,42.07,42.09,42.05,42.07,16155.98885793872,19.3637,19.3729,19.3545,19.3637,16155.9889
2005-06-16 11:35:00,42.07,42.08,42.06,42.07,7660.167130919221,19.3637,19.3683,19.3591,19.3637,7660.1671
2005-06-16 11:40:00,42.07,42.09,42.05,42.08,11699.1643454039,19.3637,19.3729,19.3545,19.3683,11699.1643
2005-06-16 11:45:00,42.09,42.1,42.06,42.09,13649.025069637884,19.3729,19.3776,19.3591,19.3729,13649.0251
2005-06-16 11:50:00,42.1,42.1,42.08,42.09,7660.167130919221,19.3776,19.3776,19.3683,19.3729,7660.1671
2005-06-16 11:55:00,42.1,42.12,42.09,42.12,12534.81894150418,19.3776,19.3868,19.3729,19.3868,12534.8189
2005-06-16 12:00:00,42.11,42.13,42.06,42.07,23816.15598885794,19.3822,19.3914,19.3591,19.3637,23816.156
2005-06-16 12:05:00,42.07,42.11,42.06,42.1,12952.64623955432,19.3637,19.3822,19.3591,19.3776,12952.6462
2005-06-16 12:10:00,42.1,42.11,42.07,42.09,34958.21727019499,19.3776,19.3822,19.3637,19.3729,34958.2173
2005-06-16 12:15:00,42.1,42.1,42.05,42.08,13091.922005571032,19.3776,19.3776,19.3545,19.3683,13091.922
2005-06-16 12:20:00,42.07,42.08,42.05,42.08,4874.651810584958,19.3637,19.3683,19.3545,19.3683,4874.6518
2005-06-16 12:25:00,42.07,42.08,42.06,42.08,5013.927576601672,19.3637,19.3683,19.3591,19.3683,5013.9276
2005-06-16 12:30:00,42.08,42.08,42.03,42.03,96239.55431754875,19.3683,19.3683,19.3453,19.3453,96239.5543
2005-06-16 12:35:00,42.05,42.05,42.02,42.04,18105.849582172705,19.3545,19.3545,19.3407,19.3499,18105.8496
2005-06-16 12:40:00,42.05,42.07,41.99,41.99,7799.442896935933,19.3545,19.3637,19.3269,19.3269,7799.4429
2005-06-16 12:45:00,41.99,42.02,41.99,42.02,2089.1364902506966,19.3269,19.3407,19.3269,19.3407,2089.1365
2005-06-16 12:50:00,42.02,42.02,42.0,42.01,4178.272980501393,19.3407,19.3407,19.3315,19.3361,4178.273
2005-06-16 12:55:00,42.0,42.02,42.0,42.0,2646.239554317549,19.3315,19.3407,19.3315,19.3315,2646.2396
2005-06-16 13:00:00,42.0,42.01,42.0,42.0,10584.958217270196,19.3315,19.3361,19.3315,19.3315,10584.9582
2005-06-16 13:05:00,42.0,42.0,41.99,42.0,1949.8607242339835,19.3315,19.3315,19.3269,19.3315,1949.8607
2005-06-16 13:10:00,42.0,42.0,41.98,41.99,2367.688022284123,19.3315,19.3315,19.3223,19.3269,2367.688
2005-06-16 13:15:00,41.99,42.0,41.98,41.99,2785.515320334262,19.3269,19.3315,19.3223,19.3269,2785.5153
2005-06-16 13:20:00,42.0,42.0,41.99,41.99,3203.342618384401,19.3315,19.3315,19.3269,19.3269,3203.3426
2005-06-16 13:25:00,41.99,41.99,41.96,41.98,5710.306406685237,19.3269,19.3269,19.3131,19.3223,5710.3064
2005-06-16 13:30:00,41.98,42.0,41.97,41.98,10724.23398328691,19.3223,19.3315,19.3177,19.3223,10724.234
2005-06-16 13:35:00,41.99,42.0,41.98,41.99,5431.7548746518105,19.3269,19.3315,19.3223,19.3269,5431.7549
2005-06-16 13:40:00,41.99,41.99,41.96,41.96,21030.64066852368,19.3269,19.3269,19.3131,19.3131,21030.6407
2005-06-16 13:45:00,41.97,41.97,41.96,41.97,52506.96378830084,19.3177,19.3177,19.3131,19.3177,52506.9638
2005-06-16 13:50:00,41.96,41.96,41.92,41.92,6685.236768802229,19.3131,19.3131,19.2947,19.2947,6685.2368
2005-06-16 13:55:00,41.92,41.92,41.9,41.92,10027.855153203343,19.2947,19.2947,19.2855,19.2947,10027.8552
2005-06-16 14:00:00,41.91,41.96,41.9,41.96,7103.064066852368,19.2901,19.3131,19.2855,19.3131,7103.0641
2005-06-16 14:05:00,41.96,41.96,41.88,41.88,10584.958217270196,19.3131,19.3131,19.2763,19.2763,10584.9582
2005-06-16 14:10:00,41.89,41.9,41.82,41.84,7381.615598885794,19.2809,19.2855,19.2487,19.2579,7381.6156
2005-06-16 14:15:00,41.84,41.85,41.81,41.83,5153.203342618384,19.2579,19.2625,19.2441,19.2533,5153.2033
2005-06-16 14:20:00,41.83,41.87,41.82,41.87,3621.169916434541,19.2533,19.2717,19.2487,19.2717,3621.1699
2005-06-16 14:25:00,41.86,41.86,41.81,41.82,5710.306406685237,19.2671,19.2671,19.2441,19.2487,5710.3064
2005-06-16 14:30:00,41.82,41.85,41.79,41.83,9888.57938718663,19.2487,19.2625,19.2349,19.2533,9888.5794
2005-06-16 14:35:00,41.83,41.89,41.83,41.89,16155.98885793872,19.2533,19.2809,19.2533,19.2809,16155.9889
2005-06-16 14:40:00,41.89,41.97,41.89,41.92,19777.15877437326,19.2809,19.3177,19.2809,19.2947,19777.1588
2005-06-16 14:45:00,41.93,42.0,41.93,41.95,11281.337047353762,19.2993,19.3315,19.2993,19.3085,11281.337
2005-06-16 14:50:00,41.95,41.97,41.95,41.95,10724.23398328691,19.3085,19.3177,19.3085,19.3085,10724.234
2005-06-16 14:55:00,41.96,42.0,41.95,42.0,26183.844011142064,19.3131,19.3315,19.3085,19.3315,26183.844
2005-06-16 15:00:00,42.0,42.04,41.98,42.03,25905.29247910864,19.3315,19.3499,19.3223,19.3453,25905.2925
2005-06-16 15:05:00,42.03,42.03,41.96,42.01,15877.437325905294,19.3453,19.3453,19.3131,19.3361,15877.4373
2005-06-16 15:10:00,42.01,42.04,41.99,42.02,19498.60724233984,19.3361,19.3499,19.3269,19.3407,19498.6072
2005-06-16 15:15:00,42.02,42.06,42.0,42.04,30083.56545961003,19.3407,19.3591,19.3315,19.3499,30083.5655
2005-06-16 15:20:00,42.04,42.04,42.01,42.02,76880.22284122564,19.3499,19.3499,19.3361,19.3407,76880.2228
2005-06-16 15:25:00,42.03,42.07,42.03,42.05,36908.07799442897,19.3453,19.3637,19.3453,19.3545,36908.078
2005-06-16 15:30:00,42.06,42.1,42.05,42.08,25348.189415041783,19.3591,19.3776,19.3545,19.3683,25348.1894
2005-06-16 15:35:00,42.08,42.11,42.08,42.11,8217.270194986073,19.3683,19.3822,19.3683,19.3822,8217.2702
2005-06-16 15:40:00,42.11,42.12,42.1,42.11,43036.21169916435,19.3822,19.3868,19.3776,19.3822,43036.2117
2005-06-16 15:45:00,42.12,42.2,42.1,42.2,51392.75766016713,19.3868,19.4236,19.3776,19.4236,51392.7577
2005-06-16 15:50:00,42.2,42.2,42.18,42.2,59749.30362116992,19.4236,19.4236,19.4144,19.4236,59749.3036
2005-06-16 15:55:00,42.2,42.23,42.18,42.23,93036.21169916436,19.4236,19.4374,19.4144,19.4374,93036.2117
2005-06-17 09:30:00,42.58,42.62,42.47,42.59,721169.9164345404,19.5985,19.6169,19.5479,19.6031,721169.9164
2005-06-17 09:35:00,42.6,42.61,42.43,42.51,78830.08356545962,19.6077,19.6123,19.5294,19.5663,78830.0836
2005-06-17 09:40:00,42.51,42.58,42.41,42.51,44986.072423398335,19.5663,19.5985,19.5202,19.5663,44986.0724
2005-06-17 09:45:00,42.52,42.56,42.38,42.51,73398.3286908078,19.5709,19.5893,19.5064,19.5663,73398.3287
2005-06-17 09:50:00,42.51,42.58,42.47,42.49,27715.877437325908,19.5663,19.5985,19.5479,19.5571,27715.8774
2005-06-17 09:55:00,42.5,42.52,42.44,42.51,89972.14484679667,19.5617,19.5709,19.534,19.5663,89972.1448
2005-06-17 10:00:00,42.49,42.53,42.46,42.5,27019.49860724234,19.5571,19.5755,19.5433,19.5617,27019.4986
2005-06-17 10:05:00,42.48,42.51,42.47,42.49,22423.398328690808,19.5525,19.5663,19.5479,19.5571,22423.3983
2005-06-17 10:10:00,42.51,42.62,42.46,42.61,14484.679665738162,19.5663,19.6169,19.5433,19.6123,14484.6797
2005-06-17 10:15:00,42.61,42.61,42.53,42.6,26880.22284122563,19.6123,19.6123,19.5755,19.6077,26880.2228
2005-06-17 10:20:00,42.6,42.71,42.57,42.66,48885.7938718663,19.6077,19.6583,19.5939,19.6353,48885.7939
2005-06-17 10:25:00,42.66,42.7,42.63,42.63,21587.74373259053,19.6353,19.6537,19.6215,19.6215,21587.7437
2005-06-17 10:30:00,42.63,42.65,42.61,42.63,25626.74094707521,19.6215,19.6307,19.6123,19.6215,25626.7409
2005-06-17 10:35:00,42.64,42.68,42.63,42.67,33286.908077994434,19.6261,19.6445,19.6215,19.6399,33286.9081
2005-06-17 10:40:00,42.68,42.7,42.66,42.69,24233.98328690808,19.6445,19.6537,19.6353,19.6491,24233.9833
2005-06-17 10:45:00,42.7,42.71,42.69,42.69,31894.1504178273,19.6537,19.6583,19.6491,19.6491,31894.1504
2005-06-17 10:50:00,42.69,42.81,42.69,42.78,80779.9442896936,19.6491,19.7043,19.6491,19.6905,80779.9443
2005-06-17 10:55:00,42.79,42.79,42.74,42.74,23955.43175487465,19.6951,19.6951,19.6721,19.6721,23955.4318
2005-06-17 11:00:00,42.75,42.75,42.69,42.71,25766.01671309192,19.6767,19.6767,19.6491,19.6583,25766.0167
2005-06-17 11:05:00,42.71,42.76,42.71,42.76,20055.710306406687,19.6583,19.6813,19.6583,19.6813,20055.7103
2005-06-17 11:10:00,42.76,42.76,42.71,42.71,19777.15877437326,19.6813,19.6813,19.6583,19.6583,19777.1588
2005-06-17 11:15:00,42.72,42.75,42.69,42.71,20334.26183844012,19.6629,19.6767,19.6491,19.6583,20334.2618
2005-06-17 11:20:00,42.69,42.73,42.68,42.71,44986.072423398335,19.6491,19.6675,19.6445,19.6583,44986.0724
2005-06-17 11:25:00,42.71,42.76,42.7,42.76,29387.186629526463,19.6583,19.6813,19.6537,19.6813,29387.1866
2005-06-17 11:30:00,42.74,42.77,42.74,42.75,33844.01114206128,19.6721,19.6859,19.6721,19.6767,33844.0111
2005-06-17 11:35:00,42.74,42.78,42.72,42.74,20891.364902506964,19.6721,19.6905,19.6629,19.6721,20891.3649
2005-06-17 11:40:00,42.74,42.78,42.74,42.78,23398.3286908078,19.6721,19.6905,19.6721,19.6905,23398.3287
2005-06-17 11:45:00,42.78,42.79,42.68,42.68,27298.05013927577,19.6905,19.6951,19.6445,19.6445,27298.0501
2005-06-17 11:50:00,42.69,42.73,42.68,42.72,13927.57660167131,19.6491,19.6675,19.6445,19.6629,13927.5766
2005-06-17 11:55:00,42.72,42.76,42.71,42.74,18941.504178272982,19.6629,19.6813,19.6583,19.6721,18941.5042
2005-06-17 12:00:00,42.74,42.76,42.71,42.73,29108.63509749304,19.6721,19.6813,19.6583,19.6675,29108.6351
2005-06-17 12:05:00,42.73,42.74,42.71,42.72,9470.752089136491,19.6675,19.6721,19.6583,19.6629,9470.7521
2005-06-17 12:10:00,42.71,42.74,42.71,42.72,11420.612813370471,19.6583,19.6721,19.6583,19.6629,11420.6128
2005-06-17 12:15:00,42.73,42.75,42.71,42.75,34679.66573816156,19.6675,19.6767,19.6583,19.6767,34679.6657
2005-06-17 12:20:00,42.74,42.74,42.71,42.71,39136.490250696384,19.6721,19.6721,19.6583,19.6583,39136.4903
2005-06-17 12:25:00,42.71,42.71,42.68,42.69,32451.25348189416,19.6583,19.6583,19.6445,19.6491,32451.2535
2005-06-17 12:30:00,42.68,42.7,42.66,42.66,33426.183844011146,19.6445,19.6537,19.6353,19.6353,33426.1838
2005-06-17 12:35:00,42.66,42.76,42.66,42.74,20194.9860724234,19.6353,19.6813,19.6353,19.6721,20194.9861
2005-06-17 12:40:00,42.74,42.76,42.74,42.74,10027.855153203343,19.6721,19.6813,19.6721,19.6721,10027.8552
2005-06-17 12:45:00,42.74,42.76,42.72,42.76,10027.855153203343,19.6721,19.6813,19.6629,19.6813,10027.8552
2005-06-17 12:50:00,42.76,42.76,42.73,42.76,12813.370473537603,19.6813,19.6813,19.6675,19.6813,12813.3705
2005-06-17 12:55:00,42.76,42.76,42.74,42.76,10167.130919220055,19.6813,19.6813,19.6721,19.6813,10167.1309
2005-06-17 13:00:00,42.75,42.76,42.74,42.74,16852.367688022285,19.6767,19.6813,19.6721,19.6721,16852.3677
2005-06-17 13:05:00,42.76,42.76,42.73,42.76,21727.01949860724,19.6813,19.6813,19.6675,19.6813,21727.0195
2005-06-17 13:10:00,42.76,42.82,42.75,42.8,39136.490250696384,19.6813,19.7089,19.6767,19.6997,39136.4903
2005-06-17 13:15:00,42.79,42.82,42.78,42.81,10167.130919220055,19.6951,19.7089,19.6905,19.7043,10167.1309
2005-06-17 13:20:00,42.81,42.89,42.81,42.89,24791.08635097493,19.7043,19.7412,19.7043,19.7412,24791.0864
2005-06-17 13:25:00,42.89,42.9,42.87,42.9,28272.98050139276,19.7412,19.7458,19.732,19.7458,28272.9805
2005-06-17 13:30:00,42.89,42.89,42.86,42.86,22841.225626740947,19.7412,19.7412,19.7274,19.7274,22841.2256
2005-06-17 13:35:00,42.87,42.89,42.83,42.86,28133.704735376046,19.732,19.7412,19.7136,19.7274,28133.7047
2005-06-17 13:40:00,42.86,42.93,42.86,42.93,41922.00557103064,19.7274,19.7596,19.7274,19.7596,41922.0056
2005-06-17 13:45:00,42.92,42.99,42.91,42.99,31058.49582172702,19.755,19.7872,19.7504,19.7872,31058.4958
2005-06-17 13:50:00,42.98,43.04,42.98,43.04,37465.18105849582,19.7826,19.8102,19.7826,19.8102,37465.1811
2005-06-17 13:55:00,43.03,43.04,42.99,42.99,54596.10027855154,19.8056,19.8102,19.7872,19.7872,54596.1003
2005-06-17 14:00:00,42.99,43.01,42.96,43.0,38022.28412256268,19.7872,19.7964,19.7734,19.7918,38022.2841
2005-06-17 14:05:00,43.0,43.01,42.98,43.0,43871.86629526463,19.7918,19.7964,19.7826,19.7918,43871.8663
2005-06-17 14:10:00,43.0,43.0,42.96,42.96,79247.91086350975,19.7918,19.7918,19.7734,19.7734,79247.9109
2005-06-17 14:15:00,42.97,42.97,42.91,42.95,34540.38997214485,19.778,19.778,19.7504,19.7688,34540.39
2005-06-17 14:20:00,42.94,42.95,42.91,42.94,30083.56545961003,19.7642,19.7688,19.7504,19.7642,30083.5655
2005-06-17 14:25:00,42.94,42.94,42.9,42.9,40250.696378830085,19.7642,19.7642,19.7458,19.7458,40250.6964
2005-06-17 14:30:00,42.9,42.93,42.89,42.92,23816.15598885794,19.7458,19.7596,19.7412,19.755,23816.156
2005-06-17 14:35:00,42.92,42.93,42.91,42.93,47910.86350974931,19.755,19.7596,19.7504,19.7596,47910.8635
2005-06-17 14:40:00,42.93,42.93,42.91,42.92,55013.92757660167,19.7596,19.7596,19.7504,19.755,55013.9276
2005-06-17 14:45:00,42.93,42.97,42.91,42.91,53064.066852367694,19.7596,19.778,19.7504,19.7504,53064.0669
2005-06-17 14:50:00,42.92,42.95,42.91,42.94,36490.25069637883,19.755,19.7688,19.7504,19.7642,36490.2507
2005-06-17 14:55:00,42.94,42.95,42.89,42.92,41225.62674094708,19.7642,19.7688,19.7412,19.755,41225.6267
2005-06-17 15:00:00,42.93,42.97,42.92,42.92,55988.85793871867,19.7596,19.778,19.755,19.755,55988.8579
2005-06-17 15:05:00,42.92,42.96,42.92,42.93,67409.47075208914,19.755,19.7734,19.755,19.7596,67409.4708
2005-06-17 15:10:00,42.92,42.94,42.91,42.94,36768.802228412256,19.755,19.7642,19.7504,19.7642,36768.8022
2005-06-17 15:15:00,42.94,42.99,42.94,42.97,71169.9164345404,19.7642,19.7872,19.7642,19.778,71169.9164
2005-06-17 15:20:00,42.98,42.99,42.97,42.99,32451.25348189416,19.7826,19.7872,19.778,19.7872,32451.2535
2005-06-17 15:25:00,42.99,43.0,42.97,42.97,56406.6852367688,19.7872,19.7918,19.778,19.778,56406.6852
2005-06-17 15:30:00,42.98,42.99,42.97,42.98,42479.108635097495,19.7826,19.7872,19.778,19.7826,42479.1086
2005-06-17 15:35:00,42.99,43.0,42.93,42.94,54456.82451253482,19.7872,19.7918,19.7596,19.7642,54456.8245
2005-06-17 15:40:00,42.94,42.94,42.87,42.87,65320.33426183844,19.7642,19.7642,19.732,19.732,65320.3343
2005-06-17 15:45:00,42.87,42.89,42.83,42.83,100835.65459610028,19.732,19.7412,19.7136,19.7136,100835.6546
2005-06-17 15:50:00,42.83,42.83,42.79,42.8,110445.6824512535,19.7136,19.7136,19.6951,19.6997,110445.6825
2005-06-17 15:55:00,42.81,42.81,42.78,42.79,155013.92757660168,19.7043,19.7043,19.6905,19.6951,155013.9276
2005-06-20 09:30:00,42.58,42.62,42.58,42.62,50139.27576601672,19.5985,19.6169,19.5985,19.6169,50139.2758
2005-06-20 09:35:00,42.62,42.8,42.58,42.79,67966.57381615599,19.6169,19.6997,19.5985,19.6951,67966.5738
2005-06-20 09:40:00,42.8,43.02,42.79,42.9,92757.66016713092,19.6997,19.801,19.6951,19.7458,92757.6602
2005-06-20 09:45:00,42.91,43.04,42.91,42.99,49582.172701949865,19.7504,19.8102,19.7504,19.7872,49582.1727
2005-06-20 09:50:00,42.98,43.04,42.97,43.04,87604.45682451254,19.7826,19.8102,19.778,19.8102,87604.4568
2005-06-20 09:55:00,43.04,43.07,43.0,43.07,60724.23398328691,19.8102,19.824,19.7918,19.824,60724.234
2005-06-20 10:00:00,43.07,43.12,42.98,43.12,541364.9025069638,19.824,19.847,19.7826,19.847,541364.9025
2005-06-20 10:05:00,43.12,43.15,43.1,43.1,87604.45682451254,19.847,19.8608,19.8378,19.8378,87604.4568
2005-06-20 10:10:00,43.12,43.14,43.11,43.13,48050.13927576602,19.847,19.8562,19.8424,19.8516,48050.1393
2005-06-20 10:15:00,43.13,43.14,43.06,43.09,66573.81615598887,19.8516,19.8562,19.8194,19.8332,66573.8162
2005-06-20 10:20:00,43.09,43.1,43.04,43.07,20891.364902506964,19.8332,19.8378,19.8102,19.824,20891.3649
2005-06-20 10:25:00,43.07,43.07,42.94,43.03,85515.32033426184,19.824,19.824,19.7642,19.8056,85515.3203
2005-06-20 10:30:00,43.03,43.03,43.01,43.02,47771.58774373259,19.8056,19.8056,19.7964,19.801,47771.5877
2005-06-20 10:35:00,43.03,43.05,43.02,43.05,17688.022284122562,19.8056,19.8148,19.801,19.8148,17688.0223
2005-06-20 10:40:00,43.04,43.09,43.04,43.08,97353.76044568246,19.8102,19.8332,19.8102,19.8286,97353.7604
2005-06-20 10:45:00,43.08,43.09,43.07,43.09,78969.35933147633,19.8286,19.8332,19.824,19.8332,78969.3593
2005-06-20 10:50:00,43.09,43.12,43.04,43.06,48746.51810584959,19.8332,19.847,19.8102,19.8194,48746.5181
2005-06-20 10:55:00,43.05,43.07,43.04,43.07,68662.95264623956,19.8148,19.824,19.8102,19.824,68662.9526
2005-06-20 11:00:00,43.07,43.1,43.05,43.1,38579.38718662953,19.824,19.8378,19.8148,19.8378,38579.3872
2005-06-20 11:05:00,43.1,43.12,43.07,43.08,19498.60724233984,19.8378,19.847,19.824,19.8286,19498.6072
2005-06-20 11:10:00,43.08,43.1,43.07,43.07,15041.782729805014,19.8286,19.8378,19.824,19.824,15041.7827
2005-06-20 11:15:00,43.07,43.09,43.07,43.08,15877.437325905294,19.824,19.8332,19.824,19.8286,15877.4373
2005-06-20 11:20:00,43.09,43.15,43.09,43.14,118384.40111420614,19.8332,19.8608,19.8332,19.8562,118384.4011
2005-06-20 11:25:00,43.12,43.22,43.12,43.19,43175.48746518106,19.847,19.8931,19.847,19.8793,43175.4875
2005-06-20 11:30:00,43.18,43.18,43.13,43.16,17270.194986072423,19.8746,19.8746,19.8516,19.8654,17270.195
2005-06-20 11:35:00,43.16,43.17,43.15,43.16,15320.33426183844,19.8654,19.87,19.8608,19.8654,15320.3343
2005-06-20 11:40:00,43.17,43.26,43.16,43.26,76740.94707520891,19.87,19.9115,19.8654,19.9115,76740.9471
2005-06-20 11:45:00,43.25,43.28,43.25,43.28,16573.816155988858,19.9069,19.9207,19.9069,19.9207,16573.8162
2005-06-20 11:50:00,43.31,43.32,43.26,43.3,205710.30640668524,19.9345,19.9391,19.9115,19.9299,205710.3064
2005-06-20 11:55:00,43.3,43.3,43.23,43.26,18384.401114206128,19.9299,19.9299,19.8977,19.9115,18384.4011
2005-06-20 12:00:00,43.27,43.28,43.22,43.25,48607.24233983287,19.9161,19.9207,19.8931,19.9069,48607.2423
2005-06-20 12:05:00,43.25,43.25,43.22,43.24,98189.41504178272,19.9069,19.9069,19.8931,19.9023,98189.415
2005-06-20 12:10:00,43.24,43.25,43.22,43.24,11559.888579387189,19.9023,19.9069,19.8931,19.9023,11559.8886
2005-06-20 12:15:00,43.24,43.24,43.2,43.22,11420.612813370471,19.9023,19.9023,19.8839,19.8931,11420.6128
2005-06-20 12:20:00,43.22,43.24,43.22,43.22,27994.42896935933,19.8931,19.9023,19.8931,19.8931,27994.429
2005-06-20 12:25:00,43.22,43.24,43.22,43.24,11142.061281337048,19.8931,19.9023,19.8931,19.9023,11142.0613
2005-06-20 12:30:00,43.23,43.23,43.21,43.21,44289.69359331477,19.8977,19.8977,19.8885,19.8885,44289.6936
2005-06-20 12:35:00,43.22,43.23,43.19,43.21,8495.821727019498,19.8931,19.8977,19.8793,19.8885,8495.8217
2005-06-20 12:40:00,43.2,43.21,43.14,43.14,9749.303621169916,19.8839,19.8885,19.8562,19.8562,9749.3036
2005-06-20 12:45:00,43.13,43.21,43.12,43.16,63231.197771587744,19.8516,19.8885,19.847,19.8654,63231.1978
2005-06-20 12:50:00,43.18,43.18,43.14,43.14,11281.337047353762,19.8746,19.8746,19.8562,19.8562,11281.337
2005-06-20 12:55:00,43.14,43.19,43.14,43.18,31337.04735376045,19.8562,19.8793,19.8562,19.8746,31337.0474
2005-06-20 13:00:00,43.18,43.19,43.14,43.19,30501.392757660167,19.8746,19.8793,19.8562,19.8793,30501.3928
2005-06-20 13:05:00,43.19,43.22,43.19,43.22,8217.270194986073,19.8793,19.8931,19.8793,19.8931,8217.2702
2005-06-20 13:10:00,43.22,43.26,43.2,43.22,18245.125348189416,19.8931,19.9115,19.8839,19.8931,18245.1253
2005-06-20 13:15:00,43.22,43.22,43.17,43.17,21169.91643454039,19.8931,19.8931,19.87,19.87,21169.9164
2005-06-20 13:20:00,43.17,43.18,43.16,43.17,7799.442896935933,19.87,19.8746,19.8654,19.87,7799.4429
2005-06-20 13:25:00,43.16,43.17,43.16,43.17,11420.612813370471,19.8654,19.87,19.8654,19.87,11420.6128
2005-06-20 13:30:00,43.2,43.22,43.19,43.21,13091.922005571032,19.8839,19.8931,19.8793,19.8885,13091.922
2005-06-20 13:35:00,43.21,43.22,43.2,43.21,38440.11142061282,19.8885,19.8931,19.8839,19.8885,38440.1114
2005-06-20 13:40:00,43.21,43.25,43.2,43.22,31337.04735376045,19.8885,19.9069,19.8839,19.8931,31337.0474
2005-06-20 13:45:00,43.25,43.26,43.2,43.2,10584.958217270196,19.9069,19.9115,19.8839,19.8839,10584.9582
2005-06-20 13:50:00,43.19,43.25,43.19,43.25,43036.21169916435,19.8793,19.9069,19.8793,19.9069,43036.2117
2005-06-20 13:55:00,43.25,43.27,43.22,43.25,29247.91086350975,19.9069,19.9161,19.8931,19.9069,29247.9109
2005-06-20 14:00:00,43.27,43.27,43.22,43.22,41504.178272980505,19.9161,19.9161,19.8931,19.8931,41504.1783
2005-06-20 14:05:00,43.21,43.25,43.18,43.21,17548.74651810585,19.8885,19.9069,19.8746,19.8885,17548.7465
2005-06-20 14:10:00,43.21,43.22,43.17,43.2,18941.504178272982,19.8885,19.8931,19.87,19.8839,18941.5042
2005-06-20 14:15:00,43.21,43.22,43.19,43.21,9052.924791086352,19.8885,19.8931,19.8793,19.8885,9052.9248
2005-06-20 14:20:00,43.2,43.22,43.19,43.19,21448.46796657382,19.8839,19.8931,19.8793,19.8793,21448.468
2005-06-20 14:25:00,43.19,43.24,43.19,43.24,8356.545961002786,19.8793,19.9023,19.8793,19.9023,8356.546
2005-06-20 14:30:00,43.27,43.27,43.21,43.22,40111.420612813374,19.9161,19.9161,19.8885,19.8931,40111.4206
2005-06-20 14:35:00,43.22,43.26,43.18,43.21,69359.33147632312,19.8931,19.9115,19.8746,19.8885,69359.3315
2005-06-20 14:40:00,43.22,43.26,43.2,43.26,94011.14206128134,19.8931,19.9115,19.8839,19.9115,94011.1421
2005-06-20 14:45:00,43.25,43.28,43.22,43.27,45125.34818941505,19.9069,19.9207,19.8931,19.9161,45125.3482
2005-06-20 14:50:00,43.27,43.3,43.21,43.22,71727.01949860725,19.9161,19.9299,19.8885,19.8931,71727.0195
2005-06-20 14:55:00,43.22,43.24,43.18,43.2,94846.79665738162,19.8931,19.9023,19.8746,19.8839,94846.7967
2005-06-20 15:00:00,43.19,43.19,43.17,43.19,30640.668523676883,19.8793,19.8793,19.87,19.8793,30640.6685
2005-06-20 15:05:00,43.21,43.22,43.13,43.17,86629.52646239554,19.8885,19.8931,19.8516,19.87,86629.5265
2005-06-20 15:10:00,43.16,43.17,43.14,43.17,37465.18105849582,19.8654,19.87,19.8562,19.87,37465.1811
2005-06-20 15:15:00,43.17,43.18,43.15,43.17,28412.25626740948,19.87,19.8746,19.8608,19.87,28412.2563
2005-06-20 15:20:00,43.17,43.18,43.16,43.16,68384.40111420614,19.87,19.8746,19.8654,19.8654,68384.4011
2005-06-20 15:25:00,43.17,43.2,43.15,43.18,96239.55431754875,19.87,19.8839,19.8608,19.8746,96239.5543
2005-06-20 15:30:00,43.18,43.22,43.18,43.22,30919.22005571031,19.8746,19.8931,19.8746,19.8931,30919.2201
2005-06-20 15:35:00,43.22,43.22,43.21,43.21,32172.70194986073,19.8931,19.8931,19.8885,19.8885,32172.7019
2005-06-20 15:40:00,43.22,43.25,43.21,43.24,75626.74094707522,19.8931,19.9069,19.8885,19.9023,75626.7409
2005-06-20 15:45:00,43.24,43.25,43.22,43.23,70055.71030640669,19.9023,19.9069,19.8931,19.8977,70055.7103
2005-06-20 15:50:00,43.23,43.23,43.16,43.17,76601.6713091922,19.8977,19.8977,19.8654,19.87,76601.6713
2005-06-20 15:55:00,43.17,43.19,43.14,43.17,55013.92757660167,19.87,19.8793,19.8562,19.87,55013.9276
2005-06-21 09:30:00,43.15,43.19,43.14,43.18,78272.98050139277,19.8608,19.8793,19.8562,19.8746,78272.9805
2005-06-21 09:35:00,43.18,43.28,43.09,43.09,33704.73537604457,19.8746,19.9207,19.8332,19.8332,33704.7354
2005-06-21 09:40:00,43.08,43.21,43.06,43.12,21727.01949860724,19.8286,19.8885,19.8194,19.847,21727.0195
2005-06-21 09:45:00,43.12,43.12,43.02,43.08,41782.72980501393,19.847,19.847,19.801,19.8286,41782.7298
2005-06-21 09:50:00,43.08,43.08,43.05,43.06,27019.49860724234,19.8286,19.8286,19.8148,19.8194,27019.4986
2005-06-21 09:55:00,43.06,43.08,43.04,43.07,45264.62395543176,19.8194,19.8286,19.8102,19.824,45264.624
2005-06-21 10:00:00,43.04,43.07,43.04,43.04,27576.601671309192,19.8102,19.824,19.8102,19.8102,27576.6017
2005-06-21 10:05:00,43.07,43.07,43.03,43.07,21030.64066852368,19.824,19.824,19.8056,19.824,21030.6407
2005-06-21 10:10:00,43.07,43.09,43.04,43.08,48607.24233983287,19.824,19.8332,19.8102,19.8286,48607.2423
2005-06-21 10:15:00,43.09,43.14,43.08,43.09,21448.46796657382,19.8332,19.8562,19.8286,19.8332,21448.468
2005-06-21 10:20:00,43.09,43.19,43.07,43.17,16713.091922005573,19.8332,19.8793,19.824,19.87,16713.0919
2005-06-21 10:25:00,43.16,43.16,43.12,43.12,34261.83844011142,19.8654,19.8654,19.847,19.847,34261.8384
2005-06-21 10:30:00,43.12,43.16,43.1,43.15,39972.14484679666,19.847,19.8654,19.8378,19.8608,39972.1448
2005-06-21 10:35:00,43.15,43.16,43.09,43.1,11420.612813370471,19.8608,19.8654,19.8332,19.8378,11420.6128
2005-06-21 10:40:00,43.09,43.25,43.09,43.19,44846.796657381616,19.8332,19.9069,19.8332,19.8793,44846.7967
2005-06-21 10:45:00,43.18,43.2,43.15,43.17,5571.030640668524,19.8746,19.8839,19.8608,19.87,5571.0306
2005-06-21 10:50:00,43.17,43.22,43.15,43.18,5849.58217270195,19.87,19.8931,19.8608,19.8746,5849.5822
2005-06-21 10:55:00,43.17,43.24,43.17,43.2,14902.506963788304,19.87,19.9023,19.87,19.8839,14902.507
2005-06-21 11:00:00,43.21,43.23,43.19,43.22,24094.707520891367,19.8885,19.8977,19.8793,19.8931,24094.7075
2005-06-21 11:05:00,43.22,43.3,43.22,43.28,27855.15320334262,19.8931,19.9299,19.8931,19.9207,27855.1532
2005-06-21 11:10:00,43.26,43.32,43.26,43.3,36211.69916434541,19.9115,19.9391,19.9115,19.9299,36211.6992
2005-06-21 11:15:00,43.3,43.32,43.26,43.26,22423.398328690808,19.9299,19.9391,19.9115,19.9115,22423.3983
2005-06-21 11:20:00,43.25,43.28,43.22,43.25,25766.01671309192,19.9069,19.9207,19.8931,19.9069,25766.0167
2005-06-21 11:25:00,43.25,43.27,43.22,43.26,58217.27019498608,19.9069,19.9161,19.8931,19.9115,58217.2702
2005-06-21 11:30:00,43.27,43.27,43.22,43.25,8913.649025069639,19.9161,19.9161,19.8931,19.9069,8913.649
2005-06-21 11:35:00,43.25,43.28,43.23,43.28,8077.994428969359,19.9069,19.9207,19.8977,19.9207,8077.9944
2005-06-21 11:40:00,43.27,43.29,43.23,43.27,10724.23398328691,19.9161,19.9253,19.8977,19.9161,10724.234
2005-06-21 11:45:00,43.28,43.28,43.24,43.26,8635.097493036212,19.9207,19.9207,19.9023,19.9115,8635.0975
2005-06-21 11:50:00,43.26,43.29,43.23,43.23,13509.74930362117,19.9115,19.9253,19.8977,19.8977,13509.7493
2005-06-21 11:55:00,43.24,43.24,43.18,43.18,4596.100278551532,19.9023,19.9023,19.8746,19.8746,4596.1003
2005-06-21 12:00:00,43.2,43.22,43.18,43.21,5431.7548746518105,19.8839,19.8931,19.8746,19.8885,5431.7549
2005-06-21 12:05:00,43.2,43.28,43.2,43.27,15041.782729805014,19.8839,19.9207,19.8839,19.9161,15041.7827
2005-06-21 12:10:00,43.28,43.3,43.25,43.29,9331.476323119778,19.9207,19.9299,19.9069,19.9253,9331.4763
2005-06-21 12:15:00,43.29,43.32,43.28,43.32,19359.33147632312,19.9253,19.9391,19.9207,19.9391,19359.3315
2005-06-21 12:20:00,43.32,43.34,43.3,43.34,18523.676880222843,19.9391,19.9483,19.9299,19.9483,18523.6769
2005-06-21 12:25:00,43.33,43.35,43.32,43.35,25487.4651810585,19.9437,19.9529,19.9391,19.9529,25487.4652
2005-06-21 12:30:00,43.35,43.37,43.35,43.37,30779.944289693594,19.9529,19.9621,19.9529,19.9621,30779.9443
2005-06-21 12:35:00,43.37,43.61,43.36,43.61,98467.96657381616,19.9621,20.0726,19.9575,20.0726,98467.9666
2005-06-21 12:40:00,43.62,43.64,43.54,43.57,82451.25348189415,20.0772,20.0864,20.0403,20.0542,82451.2535
2005-06-21 12:45:00,43.57,43.59,43.52,43.55,29247.91086350975,20.0542,20.0634,20.0311,20.0449,29247.9109
2005-06-21 12:50:00,43.54,43.58,43.54,43.55,17548.74651810585,20.0403,20.0588,20.0403,20.0449,17548.7465
2005-06-21 12:55:00,43.55,43.57,43.53,43.53,26462.395543175488,20.0449,20.0542,20.0357,20.0357,26462.3955
2005-06-21 13:00:00,43.53,43.53,43.47,43.47,16434.540389972146,20.0357,20.0357,20.0081,20.0081,16434.5404
2005-06-21 13:05:00,43.47,43.47,43.44,43.45,46518.10584958218,20.0081,20.0081,19.9943,19.9989,46518.1058
2005-06-21 13:10:00,43.45,43.51,43.42,43.45,30919.22005571031,19.9989,20.0265,19.9851,19.9989,30919.2201
2005-06-21 13:15:00,43.44,43.44,43.39,43.39,13370.473537604455,19.9943,19.9943,19.9713,19.9713,13370.4735
2005-06-21 13:20:00,43.4,43.4,43.31,43.34,18662.952646239555,19.9759,19.9759,19.9345,19.9483,18662.9526
2005-06-21 13:25:00,43.34,43.37,43.32,43.36,11977.715877437327,19.9483,19.9621,19.9391,19.9575,11977.7159
2005-06-21 13:30:00,43.35,43.36,43.34,43.35,9331.476323119778,19.9529,19.9575,19.9483,19.9529,9331.4763
2005-06-21 13:35:00,43.35,43.39,43.35,43.38,13927.57660167131,19.9529,19.9713,19.9529,19.9667,13927.5766
2005-06-21 13:40:00,43.4,43.47,43.37,43.47,15877.437325905294,19.9759,20.0081,19.9621,20.0081,15877.4373
2005-06-21 13:45:00,43.45,43.46,43.37,43.39,23816.15598885794,19.9989,20.0035,19.9621,19.9713,23816.156
2005-06-21 13:50:00,43.37,43.37,43.27,43.3,24233.98328690808,19.9621,19.9621,19.9161,19.9299,24233.9833
2005-06-21 13:55:00,43.29,43.32,43.26,43.31,15459.610027855157,19.9253,19.9391,19.9115,19.9345,15459.61
2005-06-21 14:00:00,43.3,43.39,43.3,43.39,26323.119777158776,19.9299,19.9713,19.9299,19.9713,26323.1198
2005-06-21 14:05:00,43.41,43.42,43.28,43.3,19498.60724233984,19.9805,19.9851,19.9207,19.9299,19498.6072
2005-06-21 14:10:00,43.31,43.39,43.3,43.37,17966.57381615599,19.9345,19.9713,19.9299,19.9621,17966.5738
2005-06-21 14:15:00,43.37,43.37,43.35,43.37,7520.891364902507,19.9621,19.9621,19.9529,19.9621,7520.8914
2005-06-21 14:20:00,43.37,43.38,43.35,43.36,5849.58217270195,19.9621,19.9667,19.9529,19.9575,5849.5822
2005-06-21 14:25:00,43.35,43.41,43.35,43.4,6545.961002785516,19.9529,19.9805,19.9529,19.9759,6545.961
2005-06-21 14:30:00,43.4,43.4,43.35,43.37,12534.81894150418,19.9759,19.9759,19.9529,19.9621,12534.8189
2005-06-21 14:35:00,43.37,43.39,43.36,43.37,21866.29526462396,19.9621,19.9713,19.9575,19.9621,21866.2953
2005-06-21 14:40:00,43.37,43.37,43.3,43.33,25487.4651810585,19.9621,19.9621,19.9299,19.9437,25487.4652
2005-06-21 14:45:00,43.34,43.41,43.33,43.37,24651.810584958217,19.9483,19.9805,19.9437,19.9621,24651.8106
2005-06-21 14:50:00,43.37,43.37,43.33,43.35,18662.952646239555,19.9621,19.9621,19.9437,19.9529,18662.9526
2005-06-21 14:55:00,43.33,43.35,43.29,43.32,29387.186629526463,19.9437,19.9529,19.9253,19.9391,29387.1866
2005-06-21 15:00:00,43.32,43.32,43.25,43.25,11699.1643454039,19.9391,19.9391,19.9069,19.9069,11699.1643
2005-06-21 15:05:00,43.25,43.28,43.25,43.25,50557.10306406685,19.9069,19.9207,19.9069,19.9069,50557.1031
2005-06-21 15:10:00,43.25,43.27,43.23,43.26,24094.707520891367,19.9069,19.9161,19.8977,19.9115,24094.7075
2005-06-21 15:15:00,43.26,43.29,43.24,43.29,37883.008356545964,19.9115,19.9253,19.9023,19.9253,37883.0084
2005-06-21 15:20:00,43.24,43.27,43.24,43.24,17966.57381615599,19.9023,19.9161,19.9023,19.9023,17966.5738
2005-06-21 15:25:00,43.25,43.33,43.23,43.26,38300.8356545961,19.9069,19.9437,19.8977,19.9115,38300.8357
2005-06-21 15:30:00,43.28,43.3,43.27,43.3,16713.091922005573,19.9207,19.9299,19.9161,19.9299,16713.0919
2005-06-21 15:35:00,43.3,43.35,43.3,43.35,25069.63788300836,19.9299,19.9529,19.9299,19.9529,25069.6379
2005-06-21 15:40:00,43.33,43.37,43.3,43.34,30919.22005571031,19.9437,19.9621,19.9299,19.9483,30919.2201
2005-06-21 15:45:00,43.32,43.36,43.32,43.33,21309.192200557103,19.9391,19.9575,19.9391,19.9437,21309.1922
2005-06-21 15:50:00,43.32,43.33,43.25,43.27,38579.38718662953,19.9391,19.9437,19.9069,19.9161,38579.3872
2005-06-21 15:55:00,43.27,43.32,43.26,43.3,64902.50696378831,19.9161,19.9391,19.9115,19.9299,64902.507
2005-06-22 09:30:00,43.44,43.51,43.32,43.47,61002.785515320335,19.9943,20.0265,19.9391,20.0081,61002.7855
2005-06-22 09:35:00,43.47,43.55,43.44,43.47,28551.532033426185,20.0081,20.0449,19.9943,20.0081,28551.532
2005-06-22 09:40:00,43.45,43.57,43.45,43.53,21448.46796657382,19.9989,20.0542,19.9989,20.0357,21448.468
2005-06-22 09:45:00,43.54,43.56,43.44,43.45,36350.97493036212,20.0403,20.0496,19.9943,19.9989,36350.9749
2005-06-22 09:50:00,43.44,43.5,43.43,43.47,90250.6963788301,19.9943,20.0219,19.9897,20.0081,90250.6964
2005-06-22 09:55:00,43.46,43.49,43.46,43.46,7938.718662952647,20.0035,20.0173,20.0035,20.0035,7938.7187
2005-06-22 10:00:00,43.46,43.58,43.45,43.56,36629.526462395545,20.0035,20.0588,19.9989,20.0496,36629.5265
2005-06-22 10:05:00,43.57,43.58,43.52,43.57,24233.98328690808,20.0542,20.0588,20.0311,20.0542,24233.9833
2005-06-22 10:10:00,43.57,43.68,43.54,43.55,94011.14206128134,20.0542,20.1048,20.0403,20.0449,94011.1421
2005-06-22 10:15:00,43.55,43.61,43.53,43.59,11977.715877437327,20.0449,20.0726,20.0357,20.0634,11977.7159
2005-06-22 10:20:00,43.58,43.6,43.56,43.58,13927.57660167131,20.0588,20.068,20.0496,20.0588,13927.5766
2005-06-22 10:25:00,43.58,43.72,43.58,43.68,23398.3286908078,20.0588,20.1232,20.0588,20.1048,23398.3287
2005-06-22 10:30:00,43.65,43.73,43.62,43.7,32590.529247910865,20.091,20.1278,20.0772,20.114,32590.5292
2005-06-22 10:35:00,43.73,43.78,43.7,43.71,28272.98050139276,20.1278,20.1508,20.114,20.1186,28272.9805
2005-06-22 10:40:00,43.71,43.75,43.61,43.63,16573.816155988858,20.1186,20.137,20.0726,20.0818,16573.8162
2005-06-22 10:45:00,43.61,43.62,43.57,43.61,65041.78272980502,20.0726,20.0772,20.0542,20.0726,65041.7827
2005-06-22 10:50:00,43.59,43.59,43.47,43.53,26880.22284122563,20.0634,20.0634,20.0081,20.0357,26880.2228
2005-06-22 10:55:00,43.55,43.58,43.49,43.55,48746.51810584959,20.0449,20.0588,20.0173,20.0449,48746.5181
2005-06-22 11:00:00,43.53,43.57,43.5,43.52,28272.98050139276,20.0357,20.0542,20.0219,20.0311,28272.9805
2005-06-22 11:05:00,43.5,43.5,43.42,43.42,19916.43454038997,20.0219,20.0219,19.9851,19.9851,19916.4345
2005-06-22 11:10:00,43.42,43.47,43.42,43.47,16852.367688022285,19.9851,20.0081,19.9851,20.0081,16852.3677
2005-06-22 11:15:00,43.46,43.6,43.46,43.59,45682.45125348189,20.0035,20.068,20.0035,20.0634,45682.4513
2005-06-22 11:20:00,43.59,43.69,43.56,43.68,45961.00278551533,20.0634,20.1094,20.0496,20.1048,45961.0028
2005-06-22 11:25:00,43.67,43.7,43.65,43.68,12395.543175487466,20.1002,20.114,20.091,20.1048,12395.5432
2005-06-22 11:30:00,43.66,43.66,43.63,43.65,23676.880222841228,20.0956,20.0956,20.0818,20.091,23676.8802
2005-06-22 11:35:00,43.65,43.68,43.63,43.64,28272.98050139276,20.091,20.1048,20.0818,20.0864,28272.9805
2005-06-22 11:40:00,43.64,43.69,43.63,43.68,34958.21727019499,20.0864,20.1094,20.0818,20.1048,34958.2173
2005-06-22 11:45:00,43.68,43.68,43.63,43.63,12395.543175487466,20.1048,20.1048,20.0818,20.0818,12395.5432
2005-06-22 11:50:00,43.63,43.65,43.61,43.62,9331.476323119778,20.0818,20.091,20.0726,20.0772,9331.4763
2005-06-22 11:55:00,43.61,43.63,43.6,43.6,10584.958217270196,20.0726,20.0818,20.068,20.068,10584.9582
2005-06-22 12:00:00,43.6,43.61,43.58,43.61,11559.888579387189,20.068,20.0726,20.0588,20.0726,11559.8886
2005-06-22 12:05:00,43.62,43.63,43.6,43.61,23676.880222841228,20.0772,20.0818,20.068,20.0726,23676.8802
2005-06-22 12:10:00,43.62,43.65,43.6,43.64,18662.952646239555,20.0772,20.091,20.068,20.0864,18662.9526
2005-06-22 12:15:00,43.63,43.64,43.6,43.61,21448.46796657382,20.0818,20.0864,20.068,20.0726,21448.468
2005-06-22 12:20:00,43.6,43.6,43.58,43.59,9192.200557103064,20.068,20.068,20.0588,20.0634,9192.2006
2005-06-22 12:25:00,43.59,43.61,43.57,43.57,16016.713091922007,20.0634,20.0726,20.0542,20.0542,16016.7131
2005-06-22 12:30:00,43.56,43.58,43.56,43.57,6406.6852367688025,20.0496,20.0588,20.0496,20.0542,6406.6852
2005-06-22 12:35:00,43.56,43.56,43.52,43.52,26183.844011142064,20.0496,20.0496,20.0311,20.0311,26183.844
2005-06-22 12:40:00,43.52,43.55,43.52,43.53,27576.601671309192,20.0311,20.0449,20.0311,20.0357,27576.6017
2005-06-22 12:45:00,43.53,43.56,43.52,43.56,16155.98885793872,20.0357,20.0496,20.0311,20.0496,16155.9889
2005-06-22 12:50:00,43.56,43.58,43.55,43.55,11002.785515320336,20.0496,20.0588,20.0449,20.0449,11002.7855
2005-06-22 12:55:00,43.55,43.6,43.55,43.58,12256.267409470753,20.0449,20.068,20.0449,20.0588,12256.2674
2005-06-22 13:00:00,43.6,43.61,43.56,43.57,17130.91922005571,20.068,20.0726,20.0496,20.0542,17130.9192
2005-06-22 13:05:00,43.57,43.57,43.5,43.5,12395.543175487466,20.0542,20.0542,20.0219,20.0219,12395.5432
2005-06-22 13:10:00,43.5,43.54,43.5,43.53,8774.373259052925,20.0219,20.0403,20.0219,20.0357,8774.3733
2005-06-22 13:15:00,43.53,43.54,43.5,43.54,11838.440111420614,20.0357,20.0403,20.0219,20.0403,11838.4401
2005-06-22 13:20:00,43.53,43.55,43.51,43.52,11559.888579387189,20.0357,20.0449,20.0265,20.0311,11559.8886
2005-06-22 13:25:00,43.51,43.56,43.51,43.52,29526.46239554317,20.0265,20.0496,20.0265,20.0311,29526.4624
2005-06-22 13:30:00,43.53,43.53,43.5,43.51,8635.097493036212,20.0357,20.0357,20.0219,20.0265,8635.0975
2005-06-22 13:35:00,43.52,43.55,43.52,43.55,10584.958217270196,20.0311,20.0449,20.0311,20.0449,10584.9582
2005-06-22 13:40:00,43.54,43.55,43.53,43.55,16016.713091922007,20.0403,20.0449,20.0357,20.0449,16016.7131
2005-06-22 13:45:00,43.54,43.55,43.53,43.54,14623.955431754875,20.0403,20.0449,20.0357,20.0403,14623.9554
2005-06-22 13:50:00,43.53,43.58,43.53,43.55,18523.676880222843,20.0357,20.0588,20.0357,20.0449,18523.6769
2005-06-22 13:55:00,43.55,43.6,43.54,43.59,23259.05292479109,20.0449,20.068,20.0403,20.0634,23259.0529
2005-06-22 14:00:00,43.59,43.59,43.53,43.57,29526.46239554317,20.0634,20.0634,20.0357,20.0542,29526.4624
2005-06-22 14:05:00,43.58,43.58,43.5,43.5,21030.64066852368,20.0588,20.0588,20.0219,20.0219,21030.6407
2005-06-22 14:10:00,43.5,43.55,43.5,43.54,25208.91364902507,20.0219,20.0449,20.0219,20.0403,25208.9136
2005-06-22 14:15:00,43.53,43.54,43.52,43.52,29108.63509749304,20.0357,20.0403,20.0311,20.0311,29108.6351
2005-06-22 14:20:00,43.52,43.55,43.51,43.55,49860.72423398329,20.0311,20.0449,20.0265,20.0449,49860.7242
2005-06-22 14:25:00,43.55,43.55,43.48,43.49,27855.15320334262,20.0449,20.0449,20.0127,20.0173,27855.1532
2005-06-22 14:30:00,43.48,43.51,43.48,43.5,55292.4791086351,20.0127,20.0265,20.0127,20.0219,55292.4791
2005-06-22 14:35:00,43.49,43.52,43.49,43.5,18245.125348189416,20.0173,20.0311,20.0173,20.0219,18245.1253
2005-06-22 14:40:00,43.5,43.52,43.47,43.5,19080.77994428969,20.0219,20.0311,20.0081,20.0219,19080.7799
2005-06-22 14:45:00,43.49,43.5,43.42,43.42,14206.128133704737,20.0173,20.0219,19.9851,19.9851,14206.1281
2005-06-22 14:50:00,43.41,43.42,43.38,43.42,17548.74651810585,19.9805,19.9851,19.9667,19.9851,17548.7465
2005-06-22 14:55:00,43.42,43.48,43.42,43.42,26044.56824512535,19.9851,20.0127,19.9851,19.9851,26044.5682
2005-06-22 15:00:00,43.44,43.45,43.42,43.45,16434.540389972146,19.9943,19.9989,19.9851,19.9989,16434.5404
2005-06-22 15:05:00,43.44,43.45,43.39,43.45,22841.225626740947,19.9943,19.9989,19.9713,19.9989,22841.2256
2005-06-22 15:10:00,43.45,43.47,43.42,43.43,13509.74930362117,19.9989,20.0081,19.9851,19.9897,13509.7493
2005-06-22 15:15:00,43.44,43.53,43.44,43.45,42479.108635097495,19.9943,20.0357,19.9943,19.9989,42479.1086
2005-06-22 15:20:00,43.45,43.47,43.39,43.39,22701.949860724235,19.9989,20.0081,19.9713,19.9713,22701.9499
2005-06-22 15:25:00,43.38,43.39,43.36,43.37,17270.194986072423,19.9667,19.9713,19.9575,19.9621,17270.195
2005-06-22 15:30:00,43.36,43.45,43.34,43.44,174930.36211699166,19.9575,19.9989,19.9483,19.9943,174930.3621
2005-06-22 15:35:00,43.45,43.46,43.4,43.45,40529.24791086351,19.9989,20.0035,19.9759,19.9989,40529.2479
2005-06-22 15:40:00,43.46,43.47,43.43,43.45,83008.35654596101,20.0035,20.0081,19.9897,19.9989,83008.3565
2005-06-22 15:45:00,43.45,43.49,43.45,43.48,61281.337047353765,19.9989,20.0173,19.9989,20.0127,61281.337
2005-06-22 15:50:00,43.47,43.48,43.45,43.45,30362.116991643456,20.0081,20.0127,19.9989,19.9989,30362.117
2005-06-22 15:55:00,43.44,43.46,43.44,43.44,47353.760445682456,19.9943,20.0035,19.9943,19.9943,47353.7604
2005-06-23 09:30:00,43.51,43.6,43.45,43.58,39415.04178272981,20.0265,20.068,19.9989,20.0588,39415.0418
2005-06-23 09:35:00,43.65,43.65,43.49,43.56,46657.38161559889,20.091,20.091,20.0173,20.0496,46657.3816
2005-06-23 09:40:00,43.6,43.6,43.5,43.6,21309.192200557103,20.068,20.068,20.0219,20.068,21309.1922
2005-06-23 09:45:00,43.58,43.6,43.52,43.6,17270.194986072423,20.0588,20.068,20.0311,20.068,17270.195
2005-06-23 09:50:00,43.55,43.62,43.55,43.58,27158.774373259053,20.0449,20.0772,20.0449,20.0588,27158.7744
2005-06-23 09:55:00,43.59,43.62,43.53,43.55,45125.34818941505,20.0634,20.0772,20.0357,20.0449,45125.3482
2005-06-23 10:00:00,43.56,43.61,43.55,43.58,14345.403899721448,20.0496,20.0726,20.0449,20.0588,14345.4039
2005-06-23 10:05:00,43.54,43.6,43.53,43.53,25766.01671309192,20.0403,20.068,20.0357,20.0357,25766.0167
2005-06-23 10:10:00,43.55,43.63,43.52,43.59,24094.707520891367,20.0449,20.0818,20.0311,20.0634,24094.7075
2005-06-23 10:15:00,43.63,43.63,43.54,43.58,9331.476323119778,20.0818,20.0818,20.0403,20.0588,9331.4763
2005-06-23 10:20:00,43.58,43.62,43.58,43.6,16573.816155988858,20.0588,20.0772,20.0588,20.068,16573.8162
2005-06-23 10:25:00,43.58,43.63,43.55,43.63,15459.610027855157,20.0588,20.0818,20.0449,20.0818,15459.61
2005-06-23 10:30:00,43.62,43.63,43.56,43.58,17270.194986072423,20.0772,20.0818,20.0496,20.0588,17270.195
2005-06-23 10:35:00,43.59,43.66,43.54,43.65,20473.537604456826,20.0634,20.0956,20.0403,20.091,20473.5376
2005-06-23 10:40:00,43.63,43.64,43.53,43.57,34122.56267409471,20.0818,20.0864,20.0357,20.0542,34122.5627
2005-06-23 10:45:00,43.53,43.6,43.53,43.6,19637.883008356548,20.0357,20.068,20.0357,20.068,19637.883
2005-06-23 10:50:00,43.6,43.62,43.54,43.6,27855.15320334262,20.068,20.0772,20.0403,20.068,27855.1532
2005-06-23 10:55:00,43.61,43.66,43.61,43.65,12395.543175487466,20.0726,20.0956,20.0726,20.091,12395.5432
2005-06-23 11:00:00,43.65,43.68,43.59,43.62,17548.74651810585,20.091,20.1048,20.0634,20.0772,17548.7465
2005-06-23 11:05:00,43.61,43.67,43.61,43.67,12534.81894150418,20.0726,20.1002,20.0726,20.1002,12534.8189
2005-06-23 11:10:00,43.67,43.67,43.61,43.65,9888.57938718663,20.1002,20.1002,20.0726,20.091,9888.5794
2005-06-23 11:15:00,43.65,43.67,43.63,43.65,35236.76880222841,20.091,20.1002,20.0818,20.091,35236.7688
2005-06-23 11:20:00,43.65,43.68,43.62,43.65,20473.537604456826,20.091,20.1048,20.0772,20.091,20473.5376
2005-06-23 11:25:00,43.65,43.78,43.64,43.73,53481.89415041783,20.091,20.1508,20.0864,20.1278,53481.8942
2005-06-23 11:30:00,43.73,43.73,43.7,43.73,14206.128133704737,20.1278,20.1278,20.114,20.1278,14206.1281
2005-06-23 11:35:00,43.72,43.78,43.7,43.75,16434.540389972146,20.1232,20.1508,20.114,20.137,16434.5404
2005-06-23 11:40:00,43.75,43.76,43.69,43.76,23398.3286908078,20.137,20.1416,20.1094,20.1416,23398.3287
2005-06-23 11:45:00,43.75,43.83,43.73,43.82,61281.337047353765,20.137,20.1738,20.1278,20.1692,61281.337
2005-06-23 11:50:00,43.83,43.85,43.75,43.75,16155.98885793872,20.1738,20.183,20.137,20.137,16155.9889
2005-06-23 11:55:00,43.76,43.8,43.75,43.79,11142.061281337048,20.1416,20.16,20.137,20.1554,11142.0613
2005-06-23 12:00:00,43.79,43.85,43.77,43.85,99442.89693593315,20.1554,20.183,20.1462,20.183,99442.8969
2005-06-23 12:05:00,43.82,43.86,43.78,43.83,38718.66295264624,20.1692,20.1876,20.1508,20.1738,38718.663
2005-06-23 12:10:00,43.83,43.87,43.62,43.7,32172.70194986073,20.1738,20.1922,20.0772,20.114,32172.7019
2005-06-23 12:15:00,43.68,43.78,43.68,43.75,75905.29247910864,20.1048,20.1508,20.1048,20.137,75905.2925
2005-06-23 12:20:00,43.76,43.8,43.73,43.73,48885.7938718663,20.1416,20.16,20.1278,20.1278,48885.7939
2005-06-23 12:25:00,43.72,43.75,43.67,43.73,29387.186629526463,20.1232,20.137,20.1002,20.1278,29387.1866
2005-06-23 12:30:00,43.73,43.77,43.7,43.72,57242.33983286908,20.1278,20.1462,20.114,20.1232,57242.3398
2005-06-23 12:35:00,43.72,43.73,43.67,43.7,21309.192200557103,20.1232,20.1278,20.1002,20.114,21309.1922
2005-06-23 12:40:00,43.7,43.76,43.68,43.72,34122.56267409471,20.114,20.1416,20.1048,20.1232,34122.5627
2005-06-23 12:45:00,43.71,43.73,43.71,43.72,83844.01114206128,20.1186,20.1278,20.1186,20.1232,83844.0111
2005-06-23 12:50:00,43.71,43.72,43.67,43.67,31058.49582172702,20.1186,20.1232,20.1002,20.1002,31058.4958
2005-06-23 12:55:00,43.67,43.68,43.62,43.62,13649.025069637884,20.1002,20.1048,20.0772,20.0772,13649.0251
2005-06-23 13:00:00,43.61,43.7,43.61,43.68,39693.59331476323,20.0726,20.114,20.0726,20.1048,39693.5933
2005-06-23 13:05:00,43.69,43.71,43.63,43.65,31476.32311977716,20.1094,20.1186,20.0818,20.091,31476.3231
2005-06-23 13:10:00,43.64,43.66,43.6,43.63,16991.643454038996,20.0864,20.0956,20.068,20.0818,16991.6435
2005-06-23 13:15:00,43.63,43.64,43.6,43.6,7381.615598885794,20.0818,20.0864,20.068,20.068,7381.6156
2005-06-23 13:20:00,43.63,43.63,43.59,43.61,5849.58217270195,20.0818,20.0818,20.0634,20.0726,5849.5822
2005-06-23 13:25:00,43.64,43.65,43.6,43.6,13509.74930362117,20.0864,20.091,20.068,20.068,13509.7493
2005-06-23 13:30:00,43.61,43.63,43.58,43.63,16713.091922005573,20.0726,20.0818,20.0588,20.0818,16713.0919
2005-06-23 13:35:00,43.62,43.62,43.5,43.5,8635.097493036212,20.0772,20.0772,20.0219,20.0219,8635.0975
2005-06-23 13:40:00,43.47,43.55,43.42,43.55,88857.93871866296,20.0081,20.0449,19.9851,20.0449,88857.9387
2005-06-23 13:45:00,43.56,43.56,43.53,43.55,53621.16991643454,20.0496,20.0496,20.0357,20.0449,53621.1699
2005-06-23 13:50:00,43.55,43.66,43.53,43.64,111977.71587743734,20.0449,20.0956,20.0357,20.0864,111977.7159
2005-06-23 13:55:00,43.63,43.65,43.61,43.63,98189.41504178272,20.0818,20.091,20.0726,20.0818,98189.415
2005-06-23 14:00:00,43.63,43.63,43.58,43.62,17688.022284122562,20.0818,20.0818,20.0588,20.0772,17688.0223
2005-06-23 14:05:00,43.6,43.63,43.59,43.61,15738.16155988858,20.068,20.0818,20.0634,20.0726,15738.1616
2005-06-23 14:10:00,43.62,43.65,43.56,43.57,38718.66295264624,20.0772,20.091,20.0496,20.0542,38718.663
2005-06-23 14:15:00,43.56,43.66,43.55,43.65,29665.73816155989,20.0496,20.0956,20.0449,20.091,29665.7382
2005-06-23 14:20:00,43.65,43.66,43.62,43.65,32590.529247910865,20.091,20.0956,20.0772,20.091,32590.5292
2005-06-23 14:25:00,43.65,43.65,43.58,43.6,13091.922005571032,20.091,20.091,20.0588,20.068,13091.922
2005-06-23 14:30:00,43.6,43.6,43.55,43.55,31058.49582172702,20.068,20.068,20.0449,20.0449,31058.4958
2005-06-23 14:35:00,43.55,43.63,43.55,43.62,92200.55710306409,20.0449,20.0818,20.0449,20.0772,92200.5571
2005-06-23 14:40:00,43.63,43.63,43.58,43.59,19637.883008356548,20.0818,20.0818,20.0588,20.0634,19637.883
2005-06-23 14:45:00,43.59,43.64,43.59,43.64,19498.60724233984,20.0634,20.0864,20.0634,20.0864,19498.6072
2005-06-23 14:50:00,43.63,43.64,43.56,43.61,86072.4233983287,20.0818,20.0864,20.0496,20.0726,86072.4234
2005-06-23 14:55:00,43.6,43.64,43.56,43.61,19080.77994428969,20.068,20.0864,20.0496,20.0726,19080.7799
2005-06-23 15:00:00,43.63,43.63,43.6,43.6,21030.64066852368,20.0818,20.0818,20.068,20.068,21030.6407
2005-06-23 15:05:00,43.6,43.63,43.53,43.6,52228.41225626741,20.068,20.0818,20.0357,20.068,52228.4123
2005-06-23 15:10:00,43.6,43.6,43.57,43.6,53621.16991643454,20.068,20.068,20.0542,20.068,53621.1699
2005-06-23 15:15:00,43.6,43.61,43.57,43.59,61142.06128133705,20.068,20.0726,20.0542,20.0634,61142.0613
2005-06-23 15:20:00,43.58,43.6,43.57,43.59,37465.18105849582,20.0588,20.068,20.0542,20.0634,37465.1811
2005-06-23 15:25:00,43.58,43.6,43.53,43.58,77715.87743732591,20.0588,20.068,20.0357,20.0588,77715.8774
2005-06-23 15:30:00,43.58,43.6,43.56,43.58,52367.68802228413,20.0588,20.068,20.0496,20.0588,52367.688
2005-06-23 15:35:00,43.58,43.63,43.58,43.62,39832.86908077994,20.0588,20.0818,20.0588,20.0772,39832.8691
2005-06-23 15:40:00,43.62,43.63,43.58,43.6,190389.9721448468,20.0772,20.0818,20.0588,20.068,190389.9721
2005-06-23 15:45:00,43.6,43.62,43.57,43.59,78272.98050139277,20.068,20.0772,20.0542,20.0634,78272.9805
2005-06-23 15:50:00,43.61,43.64,43.58,43.62,79665.73816155989,20.0726,20.0864,20.0588,20.0772,79665.7382
2005-06-23 15:55:00,43.62,43.65,43.56,43.65,119916.43454038998,20.0772,20.091,20.0496,20.091,119916.4345
2005-06-24 09:30:00,43.46,43.47,43.27,43.36,73955.43175487466,20.0035,20.0081,19.9161,19.9575,73955.4318
2005-06-24 09:35:00,43.35,43.45,43.35,43.43,51671.30919220056,19.9529,19.9989,19.9529,19.9897,51671.3092
2005-06-24 09:40:00,43.43,43.44,43.27,43.4,52089.1364902507,19.9897,19.9943,19.9161,19.9759,52089.1365
2005-06-24 09:45:00,43.41,43.44,43.4,43.43,73537.60445682451,19.9805,19.9943,19.9759,19.9897,73537.6045
2005-06-24 09:50:00,43.43,43.47,43.43,43.45,87186.6295264624,19.9897,20.0081,19.9897,19.9989,87186.6295
2005-06-24 09:55:00,43.45,43.51,43.44,43.51,59192.20055710307,19.9989,20.0265,19.9943,20.0265,59192.2006
2005-06-24 10:00:00,43.51,43.61,43.5,43.61,66016.713091922,20.0265,20.0726,20.0219,20.0726,66016.7131
2005-06-24 10:05:00,43.64,43.67,43.58,43.6,105710.30640668524,20.0864,20.1002,20.0588,20.068,105710.3064
2005-06-24 10:10:00,43.6,43.66,43.6,43.66,24373.2590529248,20.068,20.0956,20.068,20.0956,24373.2591
2005-06-24 10:15:00,43.68,43.68,43.63,43.65,30779.944289693594,20.1048,20.1048,20.0818,20.091,30779.9443
2005-06-24 10:20:00,43.63,43.66,43.62,43.66,21169.91643454039,20.0818,20.0956,20.0772,20.0956,21169.9164
2005-06-24 10:25:00,43.69,43.69,43.64,43.66,45264.62395543176,20.1094,20.1094,20.0864,20.0956,45264.624
2005-06-24 10:30:00,43.64,43.7,43.64,43.7,30919.22005571031,20.0864,20.114,20.0864,20.114,30919.2201
2005-06-24 10:35:00,43.71,43.71,43.67,43.7,47771.58774373259,20.1186,20.1186,20.1002,20.114,47771.5877
2005-06-24 10:40:00,43.7,43.73,43.7,43.73,13927.57660167131,20.114,20.1278,20.114,20.1278,13927.5766
2005-06-24 10:45:00,43.72,43.76,43.7,43.75,27158.774373259053,20.1232,20.1416,20.114,20.137,27158.7744
2005-06-24 10:50:00,43.75,43.75,43.7,43.73,38579.38718662953,20.137,20.137,20.114,20.1278,38579.3872
2005-06-24 10:55:00,43.73,43.75,43.69,43.73,69777.15877437327,20.1278,20.137,20.1094,20.1278,69777.1588
2005-06-24 11:00:00,43.73,43.73,43.69,43.69,34958.21727019499,20.1278,20.1278,20.1094,20.1094,34958.2173
2005-06-24 11:05:00,43.7,43.7,43.66,43.7,14345.403899721448,20.114,20.114,20.0956,20.114,14345.4039
2005-06-24 11:10:00,43.7,43.7,43.63,43.7,19916.43454038997,20.114,20.114,20.0818,20.114,19916.4345
2005-06-24 11:15:00,43.71,43.73,43.68,43.7,14206.128133704737,20.1186,20.1278,20.1048,20.114,14206.1281
2005-06-24 11:20:00,43.71,43.71,43.63,43.65,21448.46796657382,20.1186,20.1186,20.0818,20.091,21448.468
2005-06-24 11:25:00,43.65,43.66,43.65,43.65,6545.961002785516,20.091,20.0956,20.091,20.091,6545.961
2005-06-24 11:30:00,43.65,43.65,43.63,43.63,15041.782729805014,20.091,20.091,20.0818,20.0818,15041.7827
2005-06-24 11:35:00,43.63,43.64,43.62,43.63,51532.03342618384,20.0818,20.0864,20.0772,20.0818,51532.0334
2005-06-24 11:40:00,43.63,43.65,43.58,43.64,28830.08356545961,20.0818,20.091,20.0588,20.0864,28830.0836
2005-06-24 11:45:00,43.64,43.71,43.63,43.69,25487.4651810585,20.0864,20.1186,20.0818,20.1094,25487.4652
2005-06-24 11:50:00,43.69,43.7,43.66,43.66,38300.8356545961,20.1094,20.114,20.0956,20.0956,38300.8357
2005-06-24 11:55:00,43.66,43.7,43.66,43.7,15320.33426183844,20.0956,20.114,20.0956,20.114,15320.3343
2005-06-24 12:00:00,43.69,43.73,43.69,43.7,18802.228412256267,20.1094,20.1278,20.1094,20.114,18802.2284
2005-06-24 12:05:00,43.7,43.7,43.69,43.7,20473.537604456826,20.114,20.114,20.1094,20.114,20473.5376
2005-06-24 12:10:00,43.71,43.72,43.67,43.69,28272.98050139276,20.1186,20.1232,20.1002,20.1094,28272.9805
2005-06-24 12:15:00,43.69,43.69,43.63,43.65,46657.38161559889,20.1094,20.1094,20.0818,20.091,46657.3816
2005-06-24 12:20:00,43.68,43.68,43.65,43.65,5153.203342618384,20.1048,20.1048,20.091,20.091,5153.2033
2005-06-24 12:25:00,43.66,43.66,43.64,43.65,10306.406685236769,20.0956,20.0956,20.0864,20.091,10306.4067
2005-06-24 12:30:00,43.65,43.66,43.63,43.65,8774.373259052925,20.091,20.0956,20.0818,20.091,8774.3733
2005-06-24 12:35:00,43.65,43.65,43.63,43.63,8635.097493036212,20.091,20.091,20.0818,20.0818,8635.0975
2005-06-24 12:40:00,43.63,43.65,43.63,43.65,5292.479108635098,20.0818,20.091,20.0818,20.091,5292.4791
2005-06-24 12:45:00,43.65,43.65,43.62,43.63,27298.05013927577,20.091,20.091,20.0772,20.0818,27298.0501
2005-06-24 12:50:00,43.63,43.65,43.63,43.64,6685.236768802229,20.0818,20.091,20.0818,20.0864,6685.2368
2005-06-24 12:55:00,43.65,43.65,43.6,43.6,8774.373259052925,20.091,20.091,20.068,20.068,8774.3733
2005-06-24 13:00:00,43.61,43.66,43.61,43.65,18245.125348189416,20.0726,20.0956,20.0726,20.091,18245.1253
2005-06-24 13:05:00,43.65,43.65,43.61,43.63,14902.506963788304,20.091,20.091,20.0726,20.0818,14902.507
2005-06-24 13:10:00,43.64,43.68,43.63,43.68,11699.1643454039,20.0864,20.1048,20.0818,20.1048,11699.1643
2005-06-24 13:15:00,43.67,43.69,43.65,43.66,15181.058495821728,20.1002,20.1094,20.091,20.0956,15181.0585
2005-06-24 13:20:00,43.65,43.68,43.65,43.65,23537.604456824512,20.091,20.1048,20.091,20.091,23537.6045
2005-06-24 13:25:00,43.66,43.66,43.58,43.63,49025.06963788301,20.0956,20.0956,20.0588,20.0818,49025.0696
2005-06-24 13:30:00,43.63,43.64,43.5,43.53,66295.26462395543,20.0818,20.0864,20.0219,20.0357,66295.2646
2005-06-24 13:35:00,43.54,43.59,43.53,43.55,28272.98050139276,20.0403,20.0634,20.0357,20.0449,28272.9805
2005-06-24 13:40:00,43.55,43.57,43.51,43.56,59749.30362116992,20.0449,20.0542,20.0265,20.0496,59749.3036
2005-06-24 13:45:00,43.57,43.57,43.47,43.56,17688.022284122562,20.0542,20.0542,20.0081,20.0496,17688.0223
2005-06-24 13:50:00,43.56,43.59,43.53,43.56,91364.9025069638,20.0496,20.0634,20.0357,20.0496,91364.9025
2005-06-24 13:55:00,43.57,43.59,43.55,43.57,20194.9860724234,20.0542,20.0634,20.0449,20.0542,20194.9861
2005-06-24 14:00:00,43.58,43.58,43.54,43.56,23119.777158774374,20.0588,20.0588,20.0403,20.0496,23119.7772
2005-06-24 14:05:00,43.56,43.59,43.55,43.57,26044.56824512535,20.0496,20.0634,20.0449,20.0542,26044.5682
2005-06-24 14:10:00,43.56,43.6,43.56,43.58,18662.952646239555,20.0496,20.068,20.0496,20.0588,18662.9526
2005-06-24 14:15:00,43.58,43.59,43.54,43.57,21448.46796657382,20.0588,20.0634,20.0403,20.0542,21448.468
2005-06-24 14:20:00,43.58,43.58,43.54,43.55,9888.57938718663,20.0588,20.0588,20.0403,20.0449,9888.5794
2005-06-24 14:25:00,43.56,43.58,43.53,43.57,23816.15598885794,20.0496,20.0588,20.0357,20.0542,23816.156
2005-06-24 14:30:00,43.57,43.67,43.57,43.66,21169.91643454039,20.0542,20.1002,20.0542,20.0956,21169.9164
2005-06-24 14:35:00,43.66,43.7,43.66,43.7,17688.022284122562,20.0956,20.114,20.0956,20.114,17688.0223
2005-06-24 14:40:00,43.7,43.74,43.7,43.73,19080.77994428969,20.114,20.1324,20.114,20.1278,19080.7799
2005-06-24 14:45:00,43.73,43.76,43.71,43.75,20752.089136490253,20.1278,20.1416,20.1186,20.137,20752.0891
2005-06-24 14:50:00,43.75,43.75,43.65,43.7,30362.116991643456,20.137,20.137,20.091,20.114,30362.117
2005-06-24 14:55:00,43.7,43.7,43.63,43.68,28133.704735376046,20.114,20.114,20.0818,20.1048,28133.7047
2005-06-24 15:00:00,43.68,43.7,43.66,43.69,27437.32590529248,20.1048,20.114,20.0956,20.1094,27437.3259
2005-06-24 15:05:00,43.69,43.69,43.63,43.64,66016.713091922,20.1094,20.1094,20.0818,20.0864,66016.7131
2005-06-24 15:10:00,43.65,43.66,43.63,43.63,41364.902506963794,20.091,20.0956,20.0818,20.0818,41364.9025
2005-06-24 15:15:00,43.63,43.67,43.63,43.66,41225.62674094708,20.0818,20.1002,20.0818,20.0956,41225.6267
2005-06-24 15:20:00,43.65,43.67,43.63,43.65,51810.58495821728,20.091,20.1002,20.0818,20.091,51810.585
2005-06-24 15:25:00,43.63,43.66,43.62,43.65,62674.0947075209,20.0818,20.0956,20.0772,20.091,62674.0947
2005-06-24 15:30:00,43.65,43.65,43.62,43.64,57938.71866295265,20.091,20.091,20.0772,20.0864,57938.7187
2005-06-24 15:35:00,43.63,43.65,43.62,43.63,63649.025069637886,20.0818,20.091,20.0772,20.0818,63649.0251
2005-06-24 15:40:00,43.64,43.65,43.62,43.62,74233.98328690809,20.0864,20.091,20.0772,20.0772,74233.9833
2005-06-24 15:45:00,43.62,43.63,43.58,43.58,52367.68802228413,20.0772,20.0818,20.0588,20.0588,52367.688
2005-06-24 15:50:00,43.58,43.58,43.48,43.5,61559.88857938719,20.0588,20.0588,20.0127,20.0219,61559.8886
2005-06-24 15:55:00,43.49,43.5,43.47,43.47,65459.61002785516,20.0173,20.0219,20.0081,20.0081,65459.61
2005-06-27 09:30:00,40.93,41.33,40.93,41.33,502367.6880222841,18.839,19.0231,18.839,19.0231,502367.688
2005-06-27 09:35:00,41.29,41.57,41.18,41.3,479665.7381615599,19.0047,19.1336,18.9541,19.0093,479665.7382
2005-06-27 09:40:00,41.31,41.43,41.28,41.43,534679.6657381615,19.0139,19.0692,19.0001,19.0692,534679.6657
2005-06-27 09:45:00,41.39,41.4,40.83,40.93,381894.1504178273,19.0508,19.0554,18.793,18.839,381894.1504
2005-06-27 09:50:00,40.87,40.93,40.5,40.5,408635.0974930362,18.8114,18.839,18.6411,18.6411,408635.0975
2005-06-27 09:55:00,40.5,40.71,40.32,40.55,384261.8384401114,18.6411,18.7378,18.5583,18.6641,384261.8384
2005-06-27 10:00:00,40.5,40.75,40.46,40.72,210724.2339832869,18.6411,18.7562,18.6227,18.7424,210724.234
2005-06-27 10:05:00,40.74,40.86,40.67,40.83,320194.9860724234,18.7516,18.8068,18.7194,18.793,320194.9861
2005-06-27 10:10:00,40.83,41.11,40.83,40.93,362534.81894150417,18.793,18.9219,18.793,18.839,362534.8189
2005-06-27 10:15:00,40.94,40.97,40.7,40.75,211559.8885793872,18.8436,18.8574,18.7332,18.7562,211559.8886
2005-06-27 10:20:00,40.75,40.83,40.75,40.79,121448.46796657382,18.7562,18.793,18.7562,18.7746,121448.468
2005-06-27 10:25:00,40.79,41.18,40.77,41.16,217966.573816156,18.7746,18.9541,18.7654,18.9449,217966.5738
2005-06-27 10:30:00,41.16,41.5,41.16,41.3,265181.0584958217,18.9449,19.1014,18.9449,19.0093,265181.0585
2005-06-27 10:35:00,41.31,41.49,41.19,41.19,323537.60445682454,19.0139,19.0968,18.9587,18.9587,323537.6045
2005-06-27 10:40:00,41.18,41.25,41.07,41.22,210445.6824512535,18.9541,18.9863,18.9035,18.9725,210445.6825
2005-06-27 10:45:00,41.23,41.25,41.11,41.11,112674.0947075209,18.9771,18.9863,18.9219,18.9219,112674.0947
2005-06-27 10:50:00,41.11,41.11,40.98,40.98,97353.76044568246,18.9219,18.9219,18.862,18.862,97353.7604
2005-06-27 10:55:00,40.98,40.98,40.82,40.85,88300.8356545961,18.862,18.862,18.7884,18.8022,88300.8357
2005-06-27 11:00:00,40.86,41.1,40.86,41.03,123259.05292479107,18.8068,18.9173,18.8068,18.8851,123259.0529
2005-06-27 11:05:00,41.05,41.09,40.98,40.98,66016.713091922,18.8943,18.9127,18.862,18.862,66016.7131
2005-06-27 11:10:00,40.98,40.98,40.6,40.6,98050.13927576602,18.862,18.862,18.6871,18.6871,98050.1393
2005-06-27 11:15:00,40.6,40.73,40.58,40.71,126183.84401114206,18.6871,18.747,18.6779,18.7378,126183.844
2005-06-27 11:20:00,40.71,40.84,40.67,40.68,139415.04178272982,18.7378,18.7976,18.7194,18.724,139415.0418
2005-06-27 11:25:00,40.67,40.76,40.67,40.75,100557.10306406686,18.7194,18.7608,18.7194,18.7562,100557.1031
2005-06-27 11:30:00,40.75,40.86,40.72,40.72,87465.18105849583,18.7562,18.8068,18.7424,18.7424,87465.1811
2005-06-27 11:35:00,40.72,40.72,40.54,40.56,85236.76880222841,18.7424,18.7424,18.6595,18.6687,85236.7688
2005-06-27 11:40:00,40.54,40.56,40.44,40.5,123259.05292479107,18.6595,18.6687,18.6135,18.6411,123259.0529
2005-06-27 11:45:00,40.48,40.61,40.48,40.57,71727.01949860725,18.6319,18.6917,18.6319,18.6733,71727.0195
2005-06-27 11:50:00,40.56,40.62,40.44,40.44,115459.61002785516,18.6687,18.6963,18.6135,18.6135,115459.61
2005-06-27 11:55:00,40.46,40.5,40.39,40.5,67966.57381615599,18.6227,18.6411,18.5905,18.6411,67966.5738
2005-06-27 12:00:00,40.52,40.56,40.5,40.5,63091.92200557103,18.6503,18.6687,18.6411,18.6411,63091.922
2005-06-27 12:05:00,40.5,40.53,40.48,40.52,33008.356545961,18.6411,18.6549,18.6319,18.6503,33008.3565
2005-06-27 12:10:00,40.51,40.58,40.5,40.5,60724.23398328691,18.6457,18.6779,18.6411,18.6411,60724.234
2005-06-27 12:15:00,40.5,40.52,40.45,40.46,76462.39554317549,18.6411,18.6503,18.6181,18.6227,76462.3955
2005-06-27 12:20:00,40.47,40.47,40.29,40.32,55013.92757660167,18.6273,18.6273,18.5445,18.5583,55013.9276
2005-06-27 12:25:00,40.32,40.39,40.26,40.29,76183.84401114206,18.5583,18.5905,18.5306,18.5445,76183.844
2005-06-27 12:30:00,40.32,40.35,40.26,40.27,112395.54317548747,18.5583,18.5721,18.5306,18.5352,112395.5432
2005-06-27 12:35:00,40.27,40.28,40.03,40.15,243871.86629526463,18.5352,18.5399,18.4248,18.48,243871.8663
2005-06-27 12:40:00,40.15,40.15,40.0,40.12,158356.5459610028,18.48,18.48,18.411,18.4662,158356.546
2005-06-27 12:45:00,40.13,40.27,40.13,40.14,115459.61002785516,18.4708,18.5352,18.4708,18.4754,115459.61
2005-06-27 12:50:00,40.14,40.16,39.99,40.03,155571.03064066853,18.4754,18.4846,18.4064,18.4248,155571.0306
2005-06-27 12:55:00,40.03,40.04,39.6,39.67,186629.5264623956,18.4248,18.4294,18.2269,18.2591,186629.5265
2005-06-27 13:00:00,39.63,39.91,39.6,39.81,242339.8328690808,18.2407,18.3696,18.2269,18.3235,242339.8329
2005-06-27 13:05:00,39.85,39.95,39.78,39.91,180222.8412256268,18.3419,18.388,18.3097,18.3696,180222.8412
2005-06-27 13:10:00,39.92,39.97,39.87,39.88,78272.98050139277,18.3742,18.3972,18.3511,18.3557,78272.9805
2005-06-27 13:15:00,39.88,40.05,39.88,39.99,104596.10027855154,18.3557,18.434,18.3557,18.4064,104596.1003
2005-06-27 13:20:00,40.0,40.08,39.92,40.08,70334.26183844011,18.411,18.4478,18.3742,18.4478,70334.2618
2005-06-27 13:25:00,40.06,40.2,40.04,40.13,146100.27855153204,18.4386,18.503,18.4294,18.4708,146100.2786
2005-06-27 13:30:00,40.16,40.16,40.03,40.09,92479.1086350975,18.4846,18.4846,18.4248,18.4524,92479.1086
2005-06-27 13:35:00,40.09,40.14,40.03,40.07,103342.61838440112,18.4524,18.4754,18.4248,18.4432,103342.6184
2005-06-27 13:40:00,40.06,40.09,39.88,39.91,57660.16713091922,18.4386,18.4524,18.3557,18.3696,57660.1671
2005-06-27 13:45:00,39.9,39.91,39.81,39.91,65320.33426183844,18.3649,18.3696,18.3235,18.3696,65320.3343
2005-06-27 13:50:00,39.88,39.94,39.87,39.94,92200.55710306409,18.3557,18.3834,18.3511,18.3834,92200.5571
2005-06-27 13:55:00,39.94,39.99,39.92,39.96,69916.43454038998,18.3834,18.4064,18.3742,18.3926,69916.4345
2005-06-27 14:00:00,39.96,40.04,39.95,40.04,130779.9442896936,18.3926,18.4294,18.388,18.4294,130779.9443
2005-06-27 14:05:00,39.99,40.11,39.95,40.01,63091.92200557103,18.4064,18.4616,18.388,18.4156,63091.922
2005-06-27 14:10:00,40.0,40.18,40.0,40.09,56267.40947075209,18.411,18.4938,18.411,18.4524,56267.4095
2005-06-27 14:15:00,40.11,40.56,40.11,40.42,509192.2005571031,18.4616,18.6687,18.4616,18.6043,509192.2006
2005-06-27 14:20:00,40.42,40.48,40.24,40.28,396935.93314763234,18.6043,18.6319,18.5214,18.5399,396935.9331
2005-06-27 14:25:00,40.28,40.37,40.22,40.26,157799.44289693594,18.5399,18.5813,18.5122,18.5306,157799.4429
2005-06-27 14:30:00,40.27,40.35,40.17,40.32,189136.4902506964,18.5352,18.5721,18.4892,18.5583,189136.4903
2005-06-27 14:35:00,40.32,40.34,40.27,40.28,177994.42896935935,18.5583,18.5675,18.5352,18.5399,177994.429
2005-06-27 14:40:00,40.28,40.31,40.21,40.21,122701.94986072424,18.5399,18.5537,18.5076,18.5076,122701.9499
2005-06-27 14:45:00,40.21,40.31,40.2,40.3,108913.64902506964,18.5076,18.5537,18.503,18.5491,108913.649
2005-06-27 14:50:00,40.31,40.46,40.29,40.44,127019.49860724236,18.5537,18.6227,18.5445,18.6135,127019.4986
2005-06-27 14:55:00,40.44,40.53,40.39,40.53,181615.59888579388,18.6135,18.6549,18.5905,18.6549,181615.5989
2005-06-27 15:00:00,40.56,40.67,40.5,40.52,174094.7075208914,18.6687,18.7194,18.6411,18.6503,174094.7075
2005-06-27 15:05:00,40.52,40.53,40.34,40.42,118384.40111420614,18.6503,18.6549,18.5675,18.6043,118384.4011
2005-06-27 15:10:00,40.42,40.55,40.42,40.44,79526.46239554317,18.6043,18.6641,18.6043,18.6135,79526.4624
2005-06-27 15:15:00,40.43,40.52,40.43,40.52,63231.197771587744,18.6089,18.6503,18.6089,18.6503,63231.1978
2005-06-27 15:20:00,40.53,40.53,40.32,40.39,114066.85236768804,18.6549,18.6549,18.5583,18.5905,114066.8524
2005-06-27 15:25:00,40.39,40.43,40.37,40.42,77855.15320334262,18.5905,18.6089,18.5813,18.6043,77855.1532
2005-06-27 15:30:00,40.42,40.56,40.41,40.5,151532.03342618386,18.6043,18.6687,18.5997,18.6411,151532.0334
2005-06-27 15:35:00,40.5,40.54,40.4,40.4,109470.7520891365,18.6411,18.6595,18.5951,18.5951,109470.7521
2005-06-27 15:40:00,40.4,40.56,40.37,40.49,194846.79665738164,18.5951,18.6687,18.5813,18.6365,194846.7967
2005-06-27 15:45:00,40.46,40.55,40.44,40.53,276740.94707520894,18.6227,18.6641,18.6135,18.6549,276740.9471
2005-06-27 15:50:00,40.53,40.57,40.44,40.52,249860.7242339833,18.6549,18.6733,18.6135,18.6503,249860.7242
2005-06-27 15:55:00,40.52,40.53,40.45,40.52,197493.0362116992,18.6503,18.6549,18.6181,18.6503,197493.0362
2005-06-28 09:30:00,40.57,40.78,40.57,40.74,182451.2534818941,18.6733,18.77,18.6733,18.7516,182451.2535
2005-06-28 09:35:00,40.75,40.93,40.64,40.89,81058.49582172702,18.7562,18.839,18.7056,18.8206,81058.4958
2005-06-28 09:40:00,40.89,41.0,40.84,40.85,208495.8217270195,18.8206,18.8713,18.7976,18.8022,208495.8217
2005-06-28 09:45:00,40.85,41.01,40.83,40.89,91086.35097493036,18.8022,18.8759,18.793,18.8206,91086.351
2005-06-28 09:50:00,40.93,40.95,40.82,40.89,118523.67688022285,18.839,18.8482,18.7884,18.8206,118523.6769
2005-06-28 09:55:00,40.9,41.17,40.89,41.08,178272.98050139277,18.8252,18.9495,18.8206,18.9081,178272.9805
2005-06-28 10:00:00,41.1,41.12,40.94,41.04,76740.94707520891,18.9173,18.9265,18.8436,18.8897,76740.9471
2005-06-28 10:05:00,41.08,41.08,40.9,40.95,70891.36490250696,18.9081,18.9081,18.8252,18.8482,70891.3649
2005-06-28 10:10:00,40.96,40.98,40.85,40.93,53342.61838440112,18.8528,18.862,18.8022,18.839,53342.6184
2005-06-28 10:15:00,40.93,40.96,40.9,40.91,78830.08356545962,18.839,18.8528,18.8252,18.8298,78830.0836
2005-06-28 10:20:00,40.93,40.93,40.82,40.85,66155.98885793872,18.839,18.839,18.7884,18.8022,66155.9889
2005-06-28 10:25:00,40.85,40.91,40.85,40.88,43036.21169916435,18.8022,18.8298,18.8022,18.816,43036.2117
2005-06-28 10:30:00,40.88,40.93,40.85,40.9,102089.1364902507,18.816,18.839,18.8022,18.8252,102089.1365
2005-06-28 10:35:00,40.88,40.92,40.86,40.89,72701.94986072424,18.816,18.8344,18.8068,18.8206,72701.9499
2005-06-28 10:40:00,40.88,40.93,40.86,40.89,292200.5571030641,18.816,18.839,18.8068,18.8206,292200.5571
2005-06-28 10:45:00,40.9,40.99,40.89,40.97,487604.45682451257,18.8252,18.8666,18.8206,18.8574,487604.4568
2005-06-28 10:50:00,40.97,40.98,40.92,40.92,95403.89972144848,18.8574,18.862,18.8344,18.8344,95403.8997
2005-06-28 10:55:00,40.93,40.94,40.87,40.93,102089.1364902507,18.839,18.8436,18.8114,18.839,102089.1365
2005-06-28 11:00:00,40.93,41.0,40.91,40.95,49303.621169916434,18.839,18.8713,18.8298,18.8482,49303.6212
2005-06-28 11:05:00,40.95,40.96,40.92,40.93,35097.4930362117,18.8482,18.8528,18.8344,18.839,35097.493
2005-06-28 11:10:00,40.94,40.95,40.93,40.95,72005.57103064067,18.8436,18.8482,18.839,18.8482,72005.571
2005-06-28 11:15:00,40.95,40.96,40.93,40.93,85654.59610027856,18.8482,18.8528,18.839,18.839,85654.5961
2005-06-28 11:20:00,40.94,40.95,40.88,40.9,146378.83008356547,18.8436,18.8482,18.816,18.8252,146378.8301
2005-06-28 11:25:00,40.93,40.95,40.93,40.93,38579.38718662953,18.839,18.8482,18.839,18.839,38579.3872
2005-06-28 11:30:00,40.93,41.05,40.93,40.98,122423.39832869082,18.839,18.8943,18.839,18.862,122423.3983
2005-06-28 11:35:00,40.97,41.01,40.95,40.98,47493.03621169917,18.8574,18.8759,18.8482,18.862,47493.0362
2005-06-28 11:40:00,40.97,41.02,40.97,41.02,69359.33147632312,18.8574,18.8805,18.8574,18.8805,69359.3315
2005-06-28 11:45:00,41.02,41.03,40.98,41.0,90947.07520891364,18.8805,18.8851,18.862,18.8713,90947.0752
2005-06-28 11:50:00,41.0,41.04,40.99,41.03,80640.66852367688,18.8713,18.8897,18.8666,18.8851,80640.6685
2005-06-28 11:55:00,41.03,41.08,41.0,41.07,46100.27855153204,18.8851,18.9081,18.8713,18.9035,46100.2786
2005-06-28 12:00:00,41.07,41.08,41.01,41.05,32869.08077994429,18.9035,18.9081,18.8759,18.8943,32869.0808
2005-06-28 12:05:00,41.05,41.06,41.0,41.02,146796.6573816156,18.8943,18.8989,18.8713,18.8805,146796.6574
2005-06-28 12:10:00,41.02,41.04,41.02,41.03,20334.26183844012,18.8805,18.8897,18.8805,18.8851,20334.2618
2005-06-28 12:15:00,41.03,41.03,40.96,40.99,43732.59052924792,18.8851,18.8851,18.8528,18.8666,43732.5905
2005-06-28 12:20:00,41.0,41.01,40.9,41.0,36908.07799442897,18.8713,18.8759,18.8252,18.8713,36908.078
2005-06-28 12:25:00,41.0,41.01,40.98,40.99,25487.4651810585,18.8713,18.8759,18.862,18.8666,25487.4652
2005-06-28 12:30:00,40.99,41.0,40.95,40.99,27437.32590529248,18.8666,18.8713,18.8482,18.8666,27437.3259
2005-06-28 12:35:00,40.99,41.0,40.95,40.96,23119.777158774374,18.8666,18.8713,18.8482,18.8528,23119.7772
2005-06-28 12:40:00,40.95,40.96,40.94,40.95,22562.674094707523,18.8482,18.8528,18.8436,18.8482,22562.6741
2005-06-28 12:45:00,40.96,40.99,40.96,40.97,22701.949860724235,18.8528,18.8666,18.8528,18.8574,22701.9499
2005-06-28 12:50:00,40.97,40.98,40.95,40.98,25905.29247910864,18.8574,18.862,18.8482,18.862,25905.2925
2005-06-28 12:55:00,40.98,40.98,40.95,40.95,15041.782729805014,18.862,18.862,18.8482,18.8482,15041.7827
2005-06-28 13:00:00,40.95,40.97,40.94,40.96,55710.30640668524,18.8482,18.8574,18.8436,18.8528,55710.3064
2005-06-28 13:05:00,40.96,41.02,40.96,41.01,70194.9860724234,18.8528,18.8805,18.8528,18.8759,70194.9861
2005-06-28 13:10:00,41.02,41.08,41.02,41.06,52228.41225626741,18.8805,18.9081,18.8805,18.8989,52228.4123
2005-06-28 13:15:00,41.06,41.09,41.04,41.08,66852.36768802229,18.8989,18.9127,18.8897,18.9081,66852.3677
2005-06-28 13:20:00,41.09,41.12,41.07,41.11,81058.49582172702,18.9127,18.9265,18.9035,18.9219,81058.4958
2005-06-28 13:25:00,41.11,41.12,41.07,41.08,170473.53760445683,18.9219,18.9265,18.9035,18.9081,170473.5376
2005-06-28 13:30:00,41.08,41.14,41.07,41.11,29805.013927576605,18.9081,18.9357,18.9035,18.9219,29805.0139
2005-06-28 13:35:00,41.11,41.11,41.07,41.09,51810.58495821728,18.9219,18.9219,18.9035,18.9127,51810.585
2005-06-28 13:40:00,41.08,41.11,41.08,41.08,9192.200557103064,18.9081,18.9219,18.9081,18.9081,9192.2006
2005-06-28 13:45:00,41.08,41.11,41.07,41.1,19080.77994428969,18.9081,18.9219,18.9035,18.9173,19080.7799
2005-06-28 13:50:00,41.09,41.11,41.08,41.1,16573.816155988858,18.9127,18.9219,18.9081,18.9173,16573.8162
2005-06-28 13:55:00,41.1,41.1,41.05,41.05,58635.09749303621,18.9173,18.9173,18.8943,18.8943,58635.0975
2005-06-28 14:00:00,41.04,41.04,41.0,41.02,48189.41504178273,18.8897,18.8897,18.8713,18.8805,48189.415
2005-06-28 14:05:00,41.02,41.04,40.98,41.04,24373.2590529248,18.8805,18.8897,18.862,18.8897,24373.2591
2005-06-28 14:10:00,41.05,41.1,41.03,41.09,21309.192200557103,18.8943,18.9173,18.8851,18.9127,21309.1922
2005-06-28 14:15:00,41.09,41.11,41.06,41.06,22841.225626740947,18.9127,18.9219,18.8989,18.8989,22841.2256
2005-06-28 14:20:00,41.06,41.1,41.06,41.08,18245.125348189416,18.8989,18.9173,18.8989,18.9081,18245.1253
2005-06-28 14:25:00,41.08,41.09,41.07,41.09,15041.782729805014,18.9081,18.9127,18.9035,18.9127,15041.7827
2005-06-28 14:30:00,41.09,41.11,41.07,41.08,23537.604456824512,18.9127,18.9219,18.9035,18.9081,23537.6045
2005-06-28 14:35:00,41.07,41.1,41.07,41.08,43871.86629526463,18.9035,18.9173,18.9035,18.9081,43871.8663
2005-06-28 14:40:00,41.08,41.11,41.08,41.1,37325.90529247911,18.9081,18.9219,18.9081,18.9173,37325.9053
2005-06-28 14:45:00,41.1,41.11,41.06,41.06,34679.66573816156,18.9173,18.9219,18.8989,18.8989,34679.6657
2005-06-28 14:50:00,41.06,41.06,40.93,40.95,45682.45125348189,18.8989,18.8989,18.839,18.8482,45682.4513
2005-06-28 14:55:00,40.95,40.98,40.93,40.95,61559.88857938719,18.8482,18.862,18.839,18.8482,61559.8886
2005-06-28 15:00:00,40.96,41.0,40.93,40.93,144846.79665738164,18.8528,18.8713,18.839,18.839,144846.7967
2005-06-28 15:05:00,40.93,40.98,40.92,40.95,57660.16713091922,18.839,18.862,18.8344,18.8482,57660.1671
2005-06-28 15:10:00,40.95,41.01,40.94,40.98,50835.654596100285,18.8482,18.8759,18.8436,18.862,50835.6546
2005-06-28 15:15:00,40.98,41.0,40.96,40.98,62256.26740947076,18.862,18.8713,18.8528,18.862,62256.2674
2005-06-28 15:20:00,40.98,41.0,40.97,40.98,61559.88857938719,18.862,18.8713,18.8574,18.862,61559.8886
2005-06-28 15:25:00,40.98,41.0,40.97,41.0,175626.74094707522,18.862,18.8713,18.8574,18.8713,175626.7409
2005-06-28 15:30:00,41.0,41.0,40.94,40.94,112534.8189415042,18.8713,18.8713,18.8436,18.8436,112534.8189
2005-06-28 15:35:00,40.95,40.98,40.93,40.93,66573.81615598887,18.8482,18.862,18.839,18.839,66573.8162
2005-06-28 15:40:00,40.94,40.96,40.93,40.95,75069.63788300836,18.8436,18.8528,18.839,18.8482,75069.6379
2005-06-28 15:45:00,40.96,40.97,40.93,40.93,192618.38440111425,18.8528,18.8574,18.839,18.839,192618.3844
2005-06-28 15:50:00,40.93,40.93,40.89,40.93,231337.04735376048,18.839,18.839,18.8206,18.839,231337.0474
2005-06-28 15:55:00,40.93,40.96,40.93,40.93,106267.4094707521,18.839,18.8528,18.839,18.839,106267.4095
2005-06-29 09:30:00,41.0,41.03,40.96,40.96,93036.21169916436,18.891,18.9048,18.8725,18.8725,93036.2117
2005-06-29 09:35:00,40.95,41.1,40.95,41.05,97353.76044568246,18.8679,18.937,18.8679,18.914,97353.7604
2005-06-29 09:40:00,41.05,41.14,41.04,41.14,121587.74373259052,18.914,18.9555,18.9094,18.9555,121587.7437
2005-06-29 09:45:00,41.14,41.26,41.0,41.24,112674.0947075209,18.9555,19.0108,18.891,19.0016,112674.0947
2005-06-29 09:50:00,41.23,41.32,41.17,41.25,63927.57660167131,18.9969,19.0384,18.9693,19.0062,63927.5766
2005-06-29 09:55:00,41.25,41.26,41.15,41.21,75766.01671309193,19.0062,19.0108,18.9601,18.9877,75766.0167
2005-06-29 10:00:00,41.21,41.22,41.07,41.09,56545.96100278552,18.9877,18.9923,18.9232,18.9324,56545.961
2005-06-29 10:05:00,41.08,41.13,41.05,41.06,135933.14763231197,18.9278,18.9509,18.914,18.9186,135933.1476
2005-06-29 10:10:00,41.06,41.07,40.88,40.88,50835.654596100285,18.9186,18.9232,18.8357,18.8357,50835.6546
2005-06-29 10:15:00,40.88,40.93,40.79,40.88,51949.86072423399,18.8357,18.8587,18.7942,18.8357,51949.8607
2005-06-29 10:20:00,40.88,40.91,40.87,40.89,26601.671309192203,18.8357,18.8495,18.8311,18.8403,26601.6713
2005-06-29 10:25:00,40.9,41.07,40.89,41.07,47353.760445682456,18.8449,18.9232,18.8403,18.9232,47353.7604
2005-06-29 10:30:00,41.07,41.1,41.01,41.02,36768.802228412256,18.9232,18.937,18.8956,18.9002,36768.8022
2005-06-29 10:35:00,41.03,41.05,40.99,41.01,41364.902506963794,18.9048,18.914,18.8864,18.8956,41364.9025
2005-06-29 10:40:00,41.06,41.08,41.03,41.03,29247.91086350975,18.9186,18.9278,18.9048,18.9048,29247.9109
2005-06-29 10:45:00,41.03,41.06,41.0,41.03,31476.32311977716,18.9048,18.9186,18.891,18.9048,31476.3231
2005-06-29 10:50:00,41.05,41.05,40.96,40.98,28412.25626740948,18.914,18.914,18.8725,18.8818,28412.2563
2005-06-29 10:55:00,40.96,40.98,40.92,40.92,88857.93871866296,18.8725,18.8818,18.8541,18.8541,88857.9387
2005-06-29 11:00:00,40.93,40.94,40.9,40.91,31476.32311977716,18.8587,18.8633,18.8449,18.8495,31476.3231
2005-06-29 11:05:00,40.92,40.94,40.91,40.93,36072.42339832869,18.8541,18.8633,18.8495,18.8587,36072.4234
2005-06-29 11:10:00,40.93,40.95,40.93,40.93,13231.197771587744,18.8587,18.8679,18.8587,18.8587,13231.1978
2005-06-29 11:15:00,40.93,40.93,40.88,40.9,35236.76880222841,18.8587,18.8587,18.8357,18.8449,35236.7688
2005-06-29 11:20:00,40.9,40.91,40.88,40.88,11559.888579387189,18.8449,18.8495,18.8357,18.8357,11559.8886
2005-06-29 11:25:00,40.88,40.93,40.88,40.93,58077.99442896936,18.8357,18.8587,18.8357,18.8587,58077.9944
2005-06-29 11:30:00,40.93,40.97,40.93,40.94,19916.43454038997,18.8587,18.8772,18.8587,18.8633,19916.4345
2005-06-29 11:35:00,40.94,40.96,40.93,40.95,30362.116991643456,18.8633,18.8725,18.8587,18.8679,30362.117
2005-06-29 11:40:00,40.95,41.0,40.95,40.97,36490.25069637883,18.8679,18.891,18.8679,18.8772,36490.2507
2005-06-29 11:45:00,40.97,40.98,40.94,40.94,17827.298050139278,18.8772,18.8818,18.8633,18.8633,17827.2981
2005-06-29 11:50:00,40.94,41.01,40.94,40.96,91225.62674094707,18.8633,18.8956,18.8633,18.8725,91225.6267
2005-06-29 11:55:00,40.96,41.0,40.95,40.99,27298.05013927577,18.8725,18.891,18.8679,18.8864,27298.0501
2005-06-29 12:00:00,41.0,41.02,40.95,40.95,59192.20055710307,18.891,18.9002,18.8679,18.8679,59192.2006
2005-06-29 12:05:00,40.95,41.0,40.95,41.0,71169.9164345404,18.8679,18.891,18.8679,18.891,71169.9164
2005-06-29 12:10:00,41.0,41.02,40.99,41.01,51114.20612813371,18.891,18.9002,18.8864,18.8956,51114.2061
2005-06-29 12:15:00,41.01,41.03,40.99,41.03,16573.816155988858,18.8956,18.9048,18.8864,18.9048,16573.8162
2005-06-29 12:20:00,41.03,41.04,41.01,41.03,20752.089136490253,18.9048,18.9094,18.8956,18.9048,20752.0891
2005-06-29 12:25:00,41.03,41.06,41.01,41.06,32869.08077994429,18.9048,18.9186,18.8956,18.9186,32869.0808
2005-06-29 12:30:00,41.06,41.13,41.04,41.13,85376.04456824512,18.9186,18.9509,18.9094,18.9509,85376.0446
2005-06-29 12:35:00,41.13,41.17,41.13,41.17,103760.44568245126,18.9509,18.9693,18.9509,18.9693,103760.4457
2005-06-29 12:40:00,41.18,41.27,41.18,41.26,86350.97493036212,18.9739,19.0154,18.9739,19.0108,86350.9749
2005-06-29 12:45:00,41.26,41.27,41.2,41.26,37883.008356545964,19.0108,19.0154,18.9831,19.0108,37883.0084
2005-06-29 12:50:00,41.26,41.26,41.19,41.21,49442.89693593315,19.0108,19.0108,18.9785,18.9877,49442.8969
2005-06-29 12:55:00,41.19,41.19,41.11,41.18,68802.22841225627,18.9785,18.9785,18.9417,18.9739,68802.2284
2005-06-29 13:00:00,41.18,41.2,41.13,41.13,23398.3286908078,18.9739,18.9831,18.9509,18.9509,23398.3287
2005-06-29 13:05:00,41.14,41.18,41.14,41.17,11559.888579387189,18.9555,18.9739,18.9555,18.9693,11559.8886
2005-06-29 13:10:00,41.17,41.18,41.15,41.15,10027.855153203343,18.9693,18.9739,18.9601,18.9601,10027.8552
2005-06-29 13:15:00,41.15,41.16,41.11,41.12,49442.89693593315,18.9601,18.9647,18.9417,18.9463,49442.8969
2005-06-29 13:20:00,41.13,41.16,41.13,41.15,195403.89972144848,18.9509,18.9647,18.9509,18.9601,195403.8997
2005-06-29 13:25:00,41.16,41.24,41.16,41.23,68662.95264623956,18.9647,19.0016,18.9647,18.9969,68662.9526
2005-06-29 13:30:00,41.24,41.3,41.23,41.29,85933.14763231199,19.0016,19.0292,18.9969,19.0246,85933.1476
2005-06-29 13:35:00,41.29,41.31,41.23,41.27,165181.05849582172,19.0246,19.0338,18.9969,19.0154,165181.0585
2005-06-29 13:40:00,41.28,41.28,41.24,41.26,25487.4651810585,19.02,19.02,19.0016,19.0108,25487.4652
2005-06-29 13:45:00,41.25,41.26,41.19,41.19,73537.60445682451,19.0062,19.0108,18.9785,18.9785,73537.6045
2005-06-29 13:50:00,41.18,41.18,41.08,41.08,34958.21727019499,18.9739,18.9739,18.9278,18.9278,34958.2173
2005-06-29 13:55:00,41.09,41.1,40.98,41.0,28830.08356545961,18.9324,18.937,18.8818,18.891,28830.0836
2005-06-29 14:00:00,41.01,41.04,41.0,41.01,77994.42896935933,18.8956,18.9094,18.891,18.8956,77994.429
2005-06-29 14:05:00,41.02,41.07,41.02,41.06,42618.38440111421,18.9002,18.9232,18.9002,18.9186,42618.3844
2005-06-29 14:10:00,41.07,41.14,41.06,41.14,35933.14763231198,18.9232,18.9555,18.9186,18.9555,35933.1476
2005-06-29 14:15:00,41.14,41.18,41.12,41.16,18384.401114206128,18.9555,18.9739,18.9463,18.9647,18384.4011
2005-06-29 14:20:00,41.17,41.18,41.15,41.16,33565.45961002786,18.9693,18.9739,18.9601,18.9647,33565.4596
2005-06-29 14:25:00,41.15,41.18,41.15,41.18,76183.84401114206,18.9601,18.9739,18.9601,18.9739,76183.844
2005-06-29 14:30:00,41.18,41.19,41.16,41.18,135933.14763231197,18.9739,18.9785,18.9647,18.9739,135933.1476
2005-06-29 14:35:00,41.18,41.25,41.18,41.23,72841.22562674095,18.9739,19.0062,18.9739,18.9969,72841.2256
2005-06-29 14:40:00,41.23,41.39,41.23,41.36,72980.50139275767,18.9969,19.0707,18.9969,19.0568,72980.5014
2005-06-29 14:45:00,41.36,41.39,41.35,41.36,77994.42896935933,19.0568,19.0707,19.0522,19.0568,77994.429
2005-06-29 14:50:00,41.36,41.36,41.3,41.3,53481.89415041783,19.0568,19.0568,19.0292,19.0292,53481.8942
2005-06-29 14:55:00,41.29,41.31,41.22,41.23,91922.00557103063,19.0246,19.0338,18.9923,18.9969,91922.0056
2005-06-29 15:00:00,41.23,41.26,41.23,41.25,78412.25626740948,18.9969,19.0108,18.9969,19.0062,78412.2563
2005-06-29 15:05:00,41.26,41.26,41.22,41.23,45821.72701949861,19.0108,19.0108,18.9923,18.9969,45821.727
2005-06-29 15:10:00,41.23,41.25,41.22,41.24,70612.81337047354,18.9969,19.0062,18.9923,19.0016,70612.8134
2005-06-29 15:15:00,41.25,41.27,41.23,41.26,41225.62674094708,19.0062,19.0154,18.9969,19.0108,41225.6267
2005-06-29 15:20:00,41.27,41.29,41.26,41.27,36490.25069637883,19.0154,19.0246,19.0108,19.0154,36490.2507
2005-06-29 15:25:00,41.26,41.29,41.26,41.29,104317.5487465181,19.0108,19.0246,19.0108,19.0246,104317.5487
2005-06-29 15:30:00,41.29,41.3,41.28,41.29,59470.75208913649,19.0246,19.0292,19.02,19.0246,59470.7521
2005-06-29 15:35:00,41.3,41.36,41.29,41.33,92757.66016713092,19.0292,19.0568,19.0246,19.043,92757.6602
2005-06-29 15:40:00,41.33,41.34,41.31,41.33,66295.26462395543,19.043,19.0476,19.0338,19.043,66295.2646
2005-06-29 15:45:00,41.32,41.36,41.32,41.34,50835.654596100285,19.0384,19.0568,19.0384,19.0476,50835.6546
2005-06-29 15:50:00,41.34,41.34,41.27,41.28,80919.2200557103,19.0476,19.0476,19.0154,19.02,80919.2201
2005-06-29 15:55:00,41.28,41.29,41.23,41.26,91225.62674094707,19.02,19.0246,18.9969,19.0108,91225.6267
2005-06-30 09:30:00,41.16,41.27,41.16,41.25,75069.63788300836,18.9647,19.0154,18.9647,19.0062,75069.6379
2005-06-30 09:35:00,41.25,41.31,41.16,41.31,39832.86908077994,19.0062,19.0338,18.9647,19.0338,39832.8691
2005-06-30 09:40:00,41.34,41.49,41.34,41.49,40807.79944289694,19.0476,19.1167,19.0476,19.1167,40807.7994
2005-06-30 09:45:00,41.5,41.67,41.41,41.44,57242.33983286908,19.1214,19.1997,19.0799,19.0937,57242.3398
2005-06-30 09:50:00,41.47,41.49,41.39,41.49,39275.766016713096,19.1075,19.1167,19.0707,19.1167,39275.766
2005-06-30 09:55:00,41.53,41.54,41.43,41.46,32590.529247910865,19.1352,19.1398,19.0891,19.1029,32590.5292
2005-06-30 10:00:00,41.46,41.46,41.41,41.44,18105.849582172705,19.1029,19.1029,19.0799,19.0937,18105.8496
2005-06-30 10:05:00,41.43,41.44,41.41,41.43,24791.08635097493,19.0891,19.0937,19.0799,19.0891,24791.0864
2005-06-30 10:10:00,41.41,41.45,41.35,41.39,18105.849582172705,19.0799,19.0983,19.0522,19.0707,18105.8496
2005-06-30 10:15:00,41.39,41.44,41.39,41.39,15041.782729805014,19.0707,19.0937,19.0707,19.0707,15041.7827
2005-06-30 10:20:00,41.39,41.5,41.39,41.49,19080.77994428969,19.0707,19.1214,19.0707,19.1167,19080.7799
2005-06-30 10:25:00,41.5,41.54,41.48,41.49,47632.31197771588,19.1214,19.1398,19.1121,19.1167,47632.312
2005-06-30 10:30:00,41.5,41.5,41.4,41.4,14484.679665738162,19.1214,19.1214,19.0753,19.0753,14484.6797
2005-06-30 10:35:00,41.4,41.45,41.4,41.45,11002.785515320336,19.0753,19.0983,19.0753,19.0983,11002.7855
2005-06-30 10:40:00,41.45,41.51,41.44,41.48,17270.194986072423,19.0983,19.126,19.0937,19.1121,17270.195
2005-06-30 10:45:00,41.49,41.5,41.45,41.46,12534.81894150418,19.1167,19.1214,19.0983,19.1029,12534.8189
2005-06-30 10:50:00,41.46,41.46,41.41,41.43,14206.128133704737,19.1029,19.1029,19.0799,19.0891,14206.1281
2005-06-30 10:55:00,41.43,41.44,41.39,41.4,17130.91922005571,19.0891,19.0937,19.0707,19.0753,17130.9192
2005-06-30 11:00:00,41.39,41.39,41.34,41.38,31894.1504178273,19.0707,19.0707,19.0476,19.0661,31894.1504
2005-06-30 11:05:00,41.38,41.46,41.36,41.44,27298.05013927577,19.0661,19.1029,19.0568,19.0937,27298.0501
2005-06-30 11:10:00,41.44,41.46,41.41,41.41,13509.74930362117,19.0937,19.1029,19.0799,19.0799,13509.7493
2005-06-30 11:15:00,41.41,41.47,41.39,41.46,14345.403899721448,19.0799,19.1075,19.0707,19.1029,14345.4039
2005-06-30 11:20:00,41.45,41.46,41.4,41.43,11977.715877437327,19.0983,19.1029,19.0753,19.0891,11977.7159
2005-06-30 11:25:00,41.41,41.46,41.38,41.42,26740.947075208915,19.0799,19.1029,19.0661,19.0845,26740.9471
2005-06-30 11:30:00,41.43,41.47,41.41,41.44,33704.73537604457,19.0891,19.1075,19.0799,19.0937,33704.7354
2005-06-30 11:35:00,41.44,41.46,41.41,41.42,20055.710306406687,19.0937,19.1029,19.0799,19.0845,20055.7103
2005-06-30 11:40:00,41.41,41.42,41.37,41.4,20334.26183844012,19.0799,19.0845,19.0615,19.0753,20334.2618
2005-06-30 11:45:00,41.39,41.41,41.39,41.41,27855.15320334262,19.0707,19.0799,19.0707,19.0799,27855.1532
2005-06-30 11:50:00,41.39,41.42,41.39,41.39,22980.501392757666,19.0707,19.0845,19.0707,19.0707,22980.5014
2005-06-30 11:55:00,41.39,41.43,41.39,41.43,33147.632311977715,19.0707,19.0891,19.0707,19.0891,33147.6323
2005-06-30 12:00:00,41.41,41.45,41.39,41.43,14206.128133704737,19.0799,19.0983,19.0707,19.0891,14206.1281
2005-06-30 12:05:00,41.43,41.45,41.38,41.38,18523.676880222843,19.0891,19.0983,19.0661,19.0661,18523.6769
2005-06-30 12:10:00,41.42,41.42,41.34,41.38,10027.855153203343,19.0845,19.0845,19.0476,19.0661,10027.8552
2005-06-30 12:15:00,41.39,41.41,41.37,41.39,10306.406685236769,19.0707,19.0799,19.0615,19.0707,10306.4067
2005-06-30 12:20:00,41.39,41.41,41.36,41.39,19916.43454038997,19.0707,19.0799,19.0568,19.0707,19916.4345
2005-06-30 12:25:00,41.39,41.46,41.39,41.46,24373.2590529248,19.0707,19.1029,19.0707,19.1029,24373.2591
2005-06-30 12:30:00,41.44,41.46,41.42,41.43,17827.298050139278,19.0937,19.1029,19.0845,19.0891,17827.2981
2005-06-30 12:35:00,41.44,41.46,41.43,41.46,16434.540389972146,19.0937,19.1029,19.0891,19.1029,16434.5404
2005-06-30 12:40:00,41.44,41.44,41.41,41.43,13509.74930362117,19.0937,19.0937,19.0799,19.0891,13509.7493
2005-06-30 12:45:00,41.43,41.44,41.39,41.41,45543.17548746518,19.0891,19.0937,19.0707,19.0799,45543.1755
2005-06-30 12:50:00,41.42,41.46,41.42,41.46,114206.12813370474,19.0845,19.1029,19.0845,19.1029,114206.1281
2005-06-30 12:55:00,41.46,41.46,41.44,41.44,93871.86629526464,19.1029,19.1029,19.0937,19.0937,93871.8663
2005-06-30 13:00:00,41.44,41.46,41.43,41.46,77576.6016713092,19.0937,19.1029,19.0891,19.1029,77576.6017
2005-06-30 13:05:00,41.45,41.46,41.43,41.46,18105.849582172705,19.0983,19.1029,19.0891,19.1029,18105.8496
2005-06-30 13:10:00,41.47,41.48,41.42,41.43,20473.537604456826,19.1075,19.1121,19.0845,19.0891,20473.5376
2005-06-30 13:15:00,41.44,41.46,41.44,41.46,10306.406685236769,19.0937,19.1029,19.0937,19.1029,10306.4067
2005-06-30 13:20:00,41.47,41.48,41.46,41.47,12116.99164345404,19.1075,19.1121,19.1029,19.1075,12116.9916
2005-06-30 13:25:00,41.46,41.48,41.44,41.46,7103.064066852368,19.1029,19.1121,19.0937,19.1029,7103.0641
2005-06-30 13:30:00,41.46,41.46,41.41,41.42,43454.03899721448,19.1029,19.1029,19.0799,19.0845,43454.039
2005-06-30 13:35:00,41.42,41.45,41.42,41.44,14206.128133704737,19.0845,19.0983,19.0845,19.0937,14206.1281
2005-06-30 13:40:00,41.44,41.44,41.4,41.43,28830.08356545961,19.0937,19.0937,19.0753,19.0891,28830.0836
2005-06-30 13:45:00,41.43,41.49,41.41,41.49,12674.094707520891,19.0891,19.1167,19.0799,19.1167,12674.0947
2005-06-30 13:50:00,41.49,41.54,41.46,41.54,7938.718662952647,19.1167,19.1398,19.1029,19.1398,7938.7187
2005-06-30 13:55:00,41.54,41.57,41.51,41.55,11559.888579387189,19.1398,19.1536,19.126,19.1444,11559.8886
2005-06-30 14:00:00,41.55,41.59,41.53,41.58,21169.91643454039,19.1444,19.1628,19.1352,19.1582,21169.9164
2005-06-30 14:05:00,41.57,41.62,41.56,41.61,19080.77994428969,19.1536,19.1766,19.149,19.172,19080.7799
2005-06-30 14:10:00,41.62,41.62,41.57,41.6,18523.676880222843,19.1766,19.1766,19.1536,19.1674,18523.6769
2005-06-30 14:15:00,41.61,41.64,41.55,41.64,35097.4930362117,19.172,19.1859,19.1444,19.1859,35097.493
2005-06-30 14:20:00,41.64,41.64,41.49,41.54,33565.45961002786,19.1859,19.1859,19.1167,19.1398,33565.4596
2005-06-30 14:25:00,41.55,41.6,41.51,41.51,54596.10027855154,19.1444,19.1674,19.126,19.126,54596.1003
2005-06-30 14:30:00,41.54,41.54,41.41,41.42,46100.27855153204,19.1398,19.1398,19.0799,19.0845,46100.2786
2005-06-30 14:35:00,41.43,41.45,41.33,41.36,31615.598885793872,19.0891,19.0983,19.043,19.0568,31615.5989
2005-06-30 14:40:00,41.37,41.37,41.33,41.35,38022.28412256268,19.0615,19.0615,19.043,19.0522,38022.2841
2005-06-30 14:45:00,41.35,41.42,41.34,41.41,26462.395543175488,19.0522,19.0845,19.0476,19.0799,26462.3955
2005-06-30 14:50:00,41.42,41.44,41.39,41.44,68523.67688022285,19.0845,19.0937,19.0707,19.0937,68523.6769
2005-06-30 14:55:00,41.44,41.48,41.44,41.45,33147.632311977715,19.0937,19.1121,19.0937,19.0983,33147.6323
2005-06-30 15:00:00,41.45,41.51,41.45,41.51,44846.796657381616,19.0983,19.126,19.0983,19.126,44846.7967
2005-06-30 15:05:00,41.49,41.5,41.46,41.47,36908.07799442897,19.1167,19.1214,19.1029,19.1075,36908.078
2005-06-30 15:10:00,41.47,41.53,41.45,41.53,41086.35097493036,19.1075,19.1352,19.0983,19.1352,41086.351
2005-06-30 15:15:00,41.51,41.55,41.46,41.55,20752.089136490253,19.126,19.1444,19.1029,19.1444,20752.0891
2005-06-30 15:20:00,41.51,41.51,41.46,41.46,28969.359331476324,19.126,19.126,19.1029,19.1029,28969.3593
2005-06-30 15:25:00,41.46,41.52,41.46,41.49,38718.66295264624,19.1029,19.1306,19.1029,19.1167,38718.663
2005-06-30 15:30:00,41.49,41.51,41.46,41.46,91086.35097493036,19.1167,19.126,19.1029,19.1029,91086.351
2005-06-30 15:35:00,41.45,41.5,41.4,41.44,63091.92200557103,19.0983,19.1214,19.0753,19.0937,63091.922
2005-06-30 15:40:00,41.43,41.51,41.43,41.47,88300.8356545961,19.0891,19.126,19.0891,19.1075,88300.8357
2005-06-30 15:45:00,41.47,41.49,41.38,41.39,42061.28133704736,19.1075,19.1167,19.0661,19.0707,42061.2813
2005-06-30 15:50:00,41.4,41.42,41.34,41.34,39554.31754874652,19.0753,19.0845,19.0476,19.0476,39554.3175
2005-06-30 15:55:00,41.34,41.34,41.29,41.29,58913.64902506965,19.0476,19.0476,19.0246,19.0246,58913.649
2005-07-01 09:30:00,41.3,41.31,41.26,41.31,94707.52089136493,19.0292,19.0338,19.0108,19.0338,94707.5209
2005-07-01 09:35:00,41.32,41.36,41.31,41.34,37325.90529247911,19.0384,19.0568,19.0338,19.0476,37325.9053
2005-07-01 09:40:00,41.34,41.35,41.29,41.29,53203.342618384406,19.0476,19.0522,19.0246,19.0246,53203.3426
2005-07-01 09:45:00,41.26,41.29,41.25,41.28,39554.31754874652,19.0108,19.0246,19.0062,19.02,39554.3175
2005-07-01 09:50:00,41.27,41.46,41.27,41.46,25208.91364902507,19.0154,19.1029,19.0154,19.1029,25208.9136
2005-07-01 09:55:00,41.46,41.46,41.33,41.33,33147.632311977715,19.1029,19.1029,19.043,19.043,33147.6323
2005-07-01 10:00:00,41.33,41.36,41.28,41.36,59749.30362116992,19.043,19.0568,19.02,19.0568,59749.3036
2005-07-01 10:05:00,41.34,41.41,41.34,41.38,32451.25348189416,19.0476,19.0799,19.0476,19.0661,32451.2535
2005-07-01 10:10:00,41.37,41.37,41.29,41.32,44428.96935933148,19.0615,19.0615,19.0246,19.0384,44428.9694
2005-07-01 10:15:00,41.33,41.4,41.33,41.39,26601.671309192203,19.043,19.0753,19.043,19.0707,26601.6713
2005-07-01 10:20:00,41.39,41.4,41.31,41.32,23955.43175487465,19.0707,19.0753,19.0338,19.0384,23955.4318
2005-07-01 10:25:00,41.31,41.33,41.29,41.33,23955.43175487465,19.0338,19.043,19.0246,19.043,23955.4318
2005-07-01 10:30:00,41.33,41.41,41.33,41.36,38161.55988857939,19.043,19.0799,19.043,19.0568,38161.5599
2005-07-01 10:35:00,41.36,41.36,41.28,41.29,50139.27576601672,19.0568,19.0568,19.02,19.0246,50139.2758
2005-07-01 10:40:00,41.29,41.3,41.26,41.28,19637.883008356548,19.0246,19.0292,19.0108,19.02,19637.883
2005-07-01 10:45:00,41.28,41.39,41.27,41.36,21866.29526462396,19.02,19.0707,19.0154,19.0568,21866.2953
2005-07-01 10:50:00,41.36,41.38,41.35,41.35,39693.59331476323,19.0568,19.0661,19.0522,19.0522,39693.5933
2005-07-01 10:55:00,41.36,41.36,41.32,41.36,12813.370473537603,19.0568,19.0568,19.0384,19.0568,12813.3705
2005-07-01 11:00:00,41.37,41.37,41.25,41.25,40529.24791086351,19.0615,19.0615,19.0062,19.0062,40529.2479
2005-07-01 11:05:00,41.25,41.31,41.25,41.31,40389.9721448468,19.0062,19.0338,19.0062,19.0338,40389.9721
2005-07-01 11:10:00,41.31,41.32,41.28,41.32,79526.46239554317,19.0338,19.0384,19.02,19.0384,79526.4624
2005-07-01 11:15:00,41.32,41.39,41.31,41.34,114206.12813370474,19.0384,19.0707,19.0338,19.0476,114206.1281
2005-07-01 11:20:00,41.34,41.42,41.3,41.41,80222.84122562675,19.0476,19.0845,19.0292,19.0799,80222.8412
2005-07-01 11:25:00,41.42,41.45,41.4,41.4,53621.16991643454,19.0845,19.0983,19.0753,19.0753,53621.1699
2005-07-01 11:30:00,41.4,41.44,41.4,41.41,40389.9721448468,19.0753,19.0937,19.0753,19.0799,40389.9721
2005-07-01 11:35:00,41.4,41.44,41.39,41.43,14066.852367688023,19.0753,19.0937,19.0707,19.0891,14066.8524
2005-07-01 11:40:00,41.44,41.47,41.41,41.47,60445.68245125349,19.0937,19.1075,19.0799,19.1075,60445.6825
2005-07-01 11:45:00,41.46,41.46,41.43,41.43,5988.857938718664,19.1029,19.1029,19.0891,19.0891,5988.8579
2005-07-01 11:50:00,41.42,41.44,41.41,41.42,8077.994428969359,19.0845,19.0937,19.0799,19.0845,8077.9944
2005-07-01 11:55:00,41.41,41.43,41.35,41.39,20612.813370473537,19.0799,19.0891,19.0522,19.0707,20612.8134
2005-07-01 12:00:00,41.4,41.43,41.4,41.42,16016.713091922007,19.0753,19.0891,19.0753,19.0845,16016.7131
2005-07-01 12:05:00,41.44,41.46,41.4,41.4,11281.337047353762,19.0937,19.1029,19.0753,19.0753,11281.337
2005-07-01 12:10:00,41.41,41.48,41.41,41.46,14484.679665738162,19.0799,19.1121,19.0799,19.1029,14484.6797
2005-07-01 12:15:00,41.47,41.47,41.43,41.43,5988.857938718664,19.1075,19.1075,19.0891,19.0891,5988.8579
2005-07-01 12:20:00,41.43,41.52,41.43,41.5,27576.601671309192,19.0891,19.1306,19.0891,19.1214,27576.6017
2005-07-01 12:25:00,41.44,41.54,41.44,41.49,38718.66295264624,19.0937,19.1398,19.0937,19.1167,38718.663
2005-07-01 12:30:00,41.47,41.58,41.47,41.58,45543.17548746518,19.1075,19.1582,19.1075,19.1582,45543.1755
2005-07-01 12:35:00,41.59,41.59,41.54,41.54,10167.130919220055,19.1628,19.1628,19.1398,19.1398,10167.1309
2005-07-01 12:40:00,41.54,41.57,41.51,41.52,19777.15877437326,19.1398,19.1536,19.126,19.1306,19777.1588
2005-07-01 12:45:00,41.54,41.61,41.5,41.56,29526.46239554317,19.1398,19.172,19.1214,19.149,29526.4624
2005-07-01 12:50:00,41.56,41.58,41.54,41.57,6128.133704735376,19.149,19.1582,19.1398,19.1536,6128.1337
2005-07-01 12:55:00,41.55,41.59,41.55,41.58,19777.15877437326,19.1444,19.1628,19.1444,19.1582,19777.1588
2005-07-01 13:00:00,41.58,41.58,41.54,41.57,21448.46796657382,19.1582,19.1582,19.1398,19.1536,21448.468
2005-07-01 13:05:00,41.55,41.57,41.54,41.54,8913.649025069639,19.1444,19.1536,19.1398,19.1398,8913.649
2005-07-01 13:10:00,41.55,41.57,41.55,41.57,5710.306406685237,19.1444,19.1536,19.1444,19.1536,5710.3064
2005-07-01 13:15:00,41.57,41.57,41.55,41.55,4596.100278551532,19.1536,19.1536,19.1444,19.1444,4596.1003
2005-07-01 13:20:00,41.55,41.61,41.55,41.59,27298.05013927577,19.1444,19.172,19.1444,19.1628,27298.0501
2005-07-01 13:25:00,41.58,41.59,41.58,41.58,3481.8941504178274,19.1582,19.1628,19.1582,19.1582,3481.8942
2005-07-01 13:30:00,41.58,41.58,41.57,41.57,15320.33426183844,19.1582,19.1582,19.1536,19.1536,15320.3343
2005-07-01 13:35:00,41.57,41.61,41.55,41.57,20891.364902506964,19.1536,19.172,19.1444,19.1536,20891.3649
2005-07-01 13:40:00,41.56,41.58,41.56,41.57,18384.401114206128,19.149,19.1582,19.149,19.1536,18384.4011
2005-07-01 13:45:00,41.57,41.61,41.57,41.59,26462.395543175488,19.1536,19.172,19.1536,19.1628,26462.3955
2005-07-01 13:50:00,41.59,41.66,41.59,41.64,40807.79944289694,19.1628,19.1951,19.1628,19.1859,40807.7994
2005-07-01 13:55:00,41.66,41.66,41.62,41.63,21866.29526462396,19.1951,19.1951,19.1766,19.1812,21866.2953
2005-07-01 14:00:00,41.62,41.73,41.62,41.69,41086.35097493036,19.1766,19.2273,19.1766,19.2089,41086.351
2005-07-01 14:05:00,41.69,41.7,41.65,41.7,22980.501392757666,19.2089,19.2135,19.1905,19.2135,22980.5014
2005-07-01 14:10:00,41.71,41.72,41.67,41.67,15320.33426183844,19.2181,19.2227,19.1997,19.1997,15320.3343
2005-07-01 14:15:00,41.68,41.69,41.64,41.68,13231.197771587744,19.2043,19.2089,19.1859,19.2043,13231.1978
2005-07-01 14:20:00,41.69,41.69,41.62,41.64,23259.05292479109,19.2089,19.2089,19.1766,19.1859,23259.0529
2005-07-01 14:25:00,41.65,41.67,41.65,41.66,2367.688022284123,19.1905,19.1997,19.1905,19.1951,2367.688
2005-07-01 14:30:00,41.67,41.68,41.61,41.61,15041.782729805014,19.1997,19.2043,19.172,19.172,15041.7827
2005-07-01 14:35:00,41.61,41.64,41.6,41.64,4038.99721448468,19.172,19.1859,19.1674,19.1859,4038.9972
2005-07-01 14:40:00,41.63,41.64,41.61,41.64,6685.236768802229,19.1812,19.1859,19.172,19.1859,6685.2368
2005-07-01 14:45:00,41.63,41.63,41.59,41.62,10445.682451253482,19.1812,19.1812,19.1628,19.1766,10445.6825
2005-07-01 14:50:00,41.62,41.65,41.59,41.64,13370.473537604455,19.1766,19.1905,19.1628,19.1859,13370.4735
2005-07-01 14:55:00,41.63,41.64,41.59,41.63,23955.43175487465,19.1812,19.1859,19.1628,19.1812,23955.4318
2005-07-01 15:00:00,41.64,41.64,41.59,41.64,46378.83008356546,19.1859,19.1859,19.1628,19.1859,46378.8301
2005-07-01 15:05:00,41.64,41.68,41.63,41.64,34540.38997214485,19.1859,19.2043,19.1812,19.1859,34540.39
2005-07-01 15:10:00,41.64,41.69,41.64,41.66,23955.43175487465,19.1859,19.2089,19.1859,19.1951,23955.4318
2005-07-01 15:15:00,41.67,41.67,41.64,41.66,35654.596100278555,19.1997,19.1997,19.1859,19.1951,35654.5961
2005-07-01 15:20:00,41.66,41.75,41.66,41.74,65598.88579387187,19.1951,19.2365,19.1951,19.2319,65598.8858
2005-07-01 15:25:00,41.72,41.72,41.67,41.69,47493.03621169917,19.2227,19.2227,19.1997,19.2089,47493.0362
2005-07-01 15:30:00,41.69,41.74,41.67,41.73,46378.83008356546,19.2089,19.2319,19.1997,19.2273,46378.8301
2005-07-01 15:35:00,41.73,41.73,41.68,41.69,19080.77994428969,19.2273,19.2273,19.2043,19.2089,19080.7799
2005-07-01 15:40:00,41.72,41.75,41.69,41.74,42061.28133704736,19.2227,19.2365,19.2089,19.2319,42061.2813
2005-07-01 15:45:00,41.74,41.83,41.74,41.82,64066.85236768803,19.2319,19.2734,19.2319,19.2688,64066.8524
2005-07-01 15:50:00,41.82,41.82,41.75,41.77,101671.30919220056,19.2688,19.2688,19.2365,19.2458,101671.3092
2005-07-01 15:55:00,41.76,41.79,41.75,41.78,129665.7381615599,19.2411,19.255,19.2365,19.2504,129665.7382
2005-07-05 09:30:00,41.79,41.79,41.62,41.64,52506.96378830084,19.255,19.255,19.1766,19.1859,52506.9638
2005-07-05 09:35:00,41.64,41.67,41.59,41.66,48885.7938718663,19.1859,19.1997,19.1628,19.1951,48885.7939
2005-07-05 09:40:00,41.66,41.85,41.64,41.82,60863.50974930362,19.1951,19.2826,19.1859,19.2688,60863.5097
2005-07-05 09:45:00,41.85,41.9,41.82,41.9,23119.777158774374,19.2826,19.3057,19.2688,19.3057,23119.7772
2005-07-05 09:50:00,41.9,41.99,41.88,41.92,39415.04178272981,19.3057,19.3471,19.2964,19.3149,39415.0418
2005-07-05 09:55:00,41.95,41.98,41.88,41.98,26740.947075208915,19.3287,19.3425,19.2964,19.3425,26740.9471
2005-07-05 10:00:00,41.99,42.03,41.86,41.95,34122.56267409471,19.3471,19.3656,19.2872,19.3287,34122.5627
2005-07-05 10:05:00,41.95,42.07,41.89,42.0,27576.601671309192,19.3287,19.384,19.301,19.3517,27576.6017
2005-07-05 10:10:00,42.02,42.07,41.99,42.07,38579.38718662953,19.3609,19.384,19.3471,19.384,38579.3872
2005-07-05 10:15:00,42.07,42.17,42.07,42.16,31754.874651810587,19.384,19.4301,19.384,19.4254,31754.8747
2005-07-05 10:20:00,42.15,42.17,42.13,42.17,35933.14763231198,19.4208,19.4301,19.4116,19.4301,35933.1476
2005-07-05 10:25:00,42.17,42.28,42.16,42.24,63927.57660167131,19.4301,19.4807,19.4254,19.4623,63927.5766
2005-07-05 10:30:00,42.24,42.33,42.2,42.23,72841.22562674095,19.4623,19.5038,19.4439,19.4577,72841.2256
2005-07-05 10:35:00,42.25,42.26,42.18,42.22,100417.82729805016,19.4669,19.4715,19.4347,19.4531,100417.8273
2005-07-05 10:40:00,42.2,42.23,42.13,42.14,28969.359331476324,19.4439,19.4577,19.4116,19.4162,28969.3593
2005-07-05 10:45:00,42.14,42.17,42.14,42.15,25208.91364902507,19.4162,19.4301,19.4162,19.4208,25208.9136
2005-07-05 10:50:00,42.15,42.15,42.11,42.11,19777.15877437326,19.4208,19.4208,19.4024,19.4024,19777.1588
2005-07-05 10:55:00,42.11,42.12,42.06,42.1,19080.77994428969,19.4024,19.407,19.3794,19.3978,19080.7799
2005-07-05 11:00:00,42.12,42.14,42.05,42.05,25626.74094707521,19.407,19.4162,19.3748,19.3748,25626.7409
2005-07-05 11:05:00,42.05,42.08,42.05,42.05,34679.66573816156,19.3748,19.3886,19.3748,19.3748,34679.6657
2005-07-05 11:10:00,42.05,42.09,42.04,42.05,115598.88579387189,19.3748,19.3932,19.3702,19.3748,115598.8858
2005-07-05 11:15:00,42.05,42.07,42.02,42.02,65041.78272980502,19.3748,19.384,19.3609,19.3609,65041.7827
2005-07-05 11:20:00,42.02,42.02,41.97,41.97,44428.96935933148,19.3609,19.3609,19.3379,19.3379,44428.9694
2005-07-05 11:25:00,41.97,42.07,41.95,42.04,22841.225626740947,19.3379,19.384,19.3287,19.3702,22841.2256
2005-07-05 11:30:00,42.04,42.08,42.03,42.04,21727.01949860724,19.3702,19.3886,19.3656,19.3702,21727.0195
2005-07-05 11:35:00,42.04,42.04,42.01,42.01,19080.77994428969,19.3702,19.3702,19.3563,19.3563,19080.7799
2005-07-05 11:40:00,42.03,42.04,42.01,42.04,48607.24233983287,19.3656,19.3702,19.3563,19.3702,48607.2423
2005-07-05 11:45:00,42.04,42.07,42.04,42.05,61142.06128133705,19.3702,19.384,19.3702,19.3748,61142.0613
2005-07-05 11:50:00,42.05,42.07,42.05,42.07,84958.21727019499,19.3748,19.384,19.3748,19.384,84958.2173
2005-07-05 11:55:00,42.07,42.08,42.07,42.07,13091.922005571032,19.384,19.3886,19.384,19.384,13091.922
2005-07-05 12:00:00,42.08,42.12,42.08,42.12,17130.91922005571,19.3886,19.407,19.3886,19.407,17130.9192
2005-07-05 12:05:00,42.12,42.12,42.09,42.1,13649.025069637884,19.407,19.407,19.3932,19.3978,13649.0251
2005-07-05 12:10:00,42.1,42.15,42.1,42.15,55431.754874651815,19.3978,19.4208,19.3978,19.4208,55431.7549
2005-07-05 12:15:00,42.15,42.17,42.07,42.07,33147.632311977715,19.4208,19.4301,19.384,19.384,33147.6323
2005-07-05 12:20:00,42.06,42.11,42.05,42.11,54735.37604456825,19.3794,19.4024,19.3748,19.4024,54735.376
2005-07-05 12:25:00,42.11,42.2,42.09,42.2,53481.89415041783,19.4024,19.4439,19.3932,19.4439,53481.8942
2005-07-05 12:30:00,42.2,42.22,42.16,42.18,31197.771587743733,19.4439,19.4531,19.4254,19.4347,31197.7716
2005-07-05 12:35:00,42.18,42.18,42.14,42.15,18245.125348189416,19.4347,19.4347,19.4162,19.4208,18245.1253
2005-07-05 12:40:00,42.15,42.15,42.12,42.12,56128.13370473538,19.4208,19.4208,19.407,19.407,56128.1337
2005-07-05 12:45:00,42.11,42.12,42.08,42.1,8913.649025069639,19.4024,19.407,19.3886,19.3978,8913.649
2005-07-05 12:50:00,42.1,42.13,42.09,42.11,24930.362116991644,19.3978,19.4116,19.3932,19.4024,24930.3621
2005-07-05 12:55:00,42.11,42.13,42.09,42.1,12674.094707520891,19.4024,19.4116,19.3932,19.3978,12674.0947
2005-07-05 13:00:00,42.1,42.11,42.08,42.08,6963.788300835655,19.3978,19.4024,19.3886,19.3886,6963.7883
2005-07-05 13:05:00,42.08,42.08,42.05,42.05,25208.91364902507,19.3886,19.3886,19.3748,19.3748,25208.9136
2005-07-05 13:10:00,42.05,42.07,42.03,42.05,10863.50974930362,19.3748,19.384,19.3656,19.3748,10863.5097
2005-07-05 13:15:00,42.04,42.04,42.01,42.01,12256.267409470753,19.3702,19.3702,19.3563,19.3563,12256.2674
2005-07-05 13:20:00,42.0,42.13,42.0,42.13,96518.10584958218,19.3517,19.4116,19.3517,19.4116,96518.1058
2005-07-05 13:25:00,42.13,42.13,42.09,42.11,10306.406685236769,19.4116,19.4116,19.3932,19.4024,10306.4067
2005-07-05 13:30:00,42.1,42.1,42.04,42.04,17688.022284122562,19.3978,19.3978,19.3702,19.3702,17688.0223
2005-07-05 13:35:00,42.09,42.11,42.06,42.1,18245.125348189416,19.3932,19.4024,19.3794,19.3978,18245.1253
2005-07-05 13:40:00,42.1,42.11,42.06,42.06,18523.676880222843,19.3978,19.4024,19.3794,19.3794,18523.6769
2005-07-05 13:45:00,42.07,42.12,42.06,42.12,12395.543175487466,19.384,19.407,19.3794,19.407,12395.5432
2005-07-05 13:50:00,42.13,42.14,42.1,42.12,81058.49582172702,19.4116,19.4162,19.3978,19.407,81058.4958
2005-07-05 13:55:00,42.13,42.13,42.06,42.06,24512.534818941505,19.4116,19.4116,19.3794,19.3794,24512.5348
2005-07-05 14:00:00,42.07,42.13,42.07,42.13,14206.128133704737,19.384,19.4116,19.384,19.4116,14206.1281
2005-07-05 14:05:00,42.13,42.14,42.1,42.13,39415.04178272981,19.4116,19.4162,19.3978,19.4116,39415.0418
2005-07-05 14:10:00,42.14,42.18,42.13,42.13,40250.696378830085,19.4162,19.4347,19.4116,19.4116,40250.6964
2005-07-05 14:15:00,42.13,42.23,42.12,42.23,88440.11142061281,19.4116,19.4577,19.407,19.4577,88440.1114
2005-07-05 14:20:00,42.22,42.27,42.19,42.2,50835.654596100285,19.4531,19.4761,19.4393,19.4439,50835.6546
2005-07-05 14:25:00,42.2,42.27,42.19,42.24,39415.04178272981,19.4439,19.4761,19.4393,19.4623,39415.0418
2005-07-05 14:30:00,42.24,42.24,42.22,42.22,47493.03621169917,19.4623,19.4623,19.4531,19.4531,47493.0362
2005-07-05 14:35:00,42.23,42.27,42.23,42.24,62395.543175487466,19.4577,19.4761,19.4577,19.4623,62395.5432
2005-07-05 14:40:00,42.23,42.28,42.23,42.26,60584.9582172702,19.4577,19.4807,19.4577,19.4715,60584.9582
2005-07-05 14:45:00,42.26,42.28,42.25,42.26,53481.89415041783,19.4715,19.4807,19.4669,19.4715,53481.8942
2005-07-05 14:50:00,42.27,42.29,42.25,42.28,77019.49860724235,19.4761,19.4853,19.4669,19.4807,77019.4986
2005-07-05 14:55:00,42.28,42.28,42.2,42.21,108495.8217270195,19.4807,19.4807,19.4439,19.4485,108495.8217
2005-07-05 15:00:00,42.22,42.22,42.14,42.15,104456.82451253482,19.4531,19.4531,19.4162,19.4208,104456.8245
2005-07-05 15:05:00,42.15,42.18,42.13,42.13,47353.760445682456,19.4208,19.4347,19.4116,19.4116,47353.7604
2005-07-05 15:10:00,42.13,42.2,42.13,42.2,54317.54874651811,19.4116,19.4439,19.4116,19.4439,54317.5487
2005-07-05 15:15:00,42.2,42.2,42.15,42.15,38440.11142061282,19.4439,19.4439,19.4208,19.4208,38440.1114
2005-07-05 15:20:00,42.15,42.23,42.15,42.2,79108.63509749304,19.4208,19.4577,19.4208,19.4439,79108.6351
2005-07-05 15:25:00,42.2,42.22,42.18,42.18,471030.6406685237,19.4439,19.4531,19.4347,19.4347,471030.6407
2005-07-05 15:30:00,42.18,42.2,42.18,42.2,172423.39832869082,19.4347,19.4439,19.4347,19.4439,172423.3983
2005-07-05 15:35:00,42.2,42.22,42.18,42.2,87604.45682451254,19.4439,19.4531,19.4347,19.4439,87604.4568
2005-07-05 15:40:00,42.19,42.2,42.18,42.18,54735.37604456825,19.4393,19.4439,19.4347,19.4347,54735.376
2005-07-05 15:45:00,42.18,42.19,42.15,42.19,97493.03621169916,19.4347,19.4393,19.4208,19.4393,97493.0362
2005-07-05 15:50:00,42.18,42.2,42.15,42.16,85376.04456824512,19.4347,19.4439,19.4208,19.4254,85376.0446
2005-07-05 15:55:00,42.15,42.18,42.12,42.18,401671.3091922006,19.4208,19.4347,19.407,19.4347,401671.3092
2005-07-06 09:30:00,42.15,42.18,41.97,42.16,35793.87186629527,19.4208,19.4347,19.3379,19.4254,35793.8719
2005-07-06 09:35:00,42.16,42.22,42.11,42.21,18245.125348189416,19.4254,19.4531,19.4024,19.4485,18245.1253
2005-07-06 09:40:00,42.2,42.2,41.85,41.92,33983.28690807799,19.4439,19.4439,19.2826,19.3149,33983.2869
2005-07-06 09:45:00,41.93,42.15,41.93,42.07,38161.55988857939,19.3195,19.4208,19.3195,19.384,38161.5599
2005-07-06 09:50:00,42.07,42.15,42.06,42.14,31476.32311977716,19.384,19.4208,19.3794,19.4162,31476.3231
2005-07-06 09:55:00,42.12,42.15,42.11,42.15,36490.25069637883,19.407,19.4208,19.4024,19.4208,36490.2507
2005-07-06 10:00:00,42.15,42.15,42.05,42.07,23676.880222841228,19.4208,19.4208,19.3748,19.384,23676.8802
2005-07-06 10:05:00,42.06,42.06,42.01,42.02,16991.643454038996,19.3794,19.3794,19.3563,19.3609,16991.6435
2005-07-06 10:10:00,42.03,42.03,41.99,42.0,9610.027855153205,19.3656,19.3656,19.3471,19.3517,9610.0279
2005-07-06 10:15:00,42.0,42.02,41.97,42.0,14345.403899721448,19.3517,19.3609,19.3379,19.3517,14345.4039
2005-07-06 10:20:00,41.99,41.99,41.9,41.9,54456.82451253482,19.3471,19.3471,19.3057,19.3057,54456.8245
2005-07-06 10:25:00,41.9,41.92,41.88,41.91,11838.440111420614,19.3057,19.3149,19.2964,19.3103,11838.4401
2005-07-06 10:30:00,41.9,41.95,41.9,41.95,25208.91364902507,19.3057,19.3287,19.3057,19.3287,25208.9136
2005-07-06 10:35:00,41.92,41.99,41.92,41.99,10724.23398328691,19.3149,19.3471,19.3149,19.3471,10724.234
2005-07-06 10:40:00,41.99,41.99,41.93,41.94,18105.849582172705,19.3471,19.3471,19.3195,19.3241,18105.8496
2005-07-06 10:45:00,41.95,41.96,41.9,41.9,10863.50974930362,19.3287,19.3333,19.3057,19.3057,10863.5097
2005-07-06 10:50:00,41.9,41.92,41.88,41.9,20055.710306406687,19.3057,19.3149,19.2964,19.3057,20055.7103
2005-07-06 10:55:00,41.89,41.94,41.89,41.93,14066.852367688023,19.301,19.3241,19.301,19.3195,14066.8524
2005-07-06 11:00:00,41.95,41.95,41.92,41.93,18662.952646239555,19.3287,19.3287,19.3149,19.3195,18662.9526
2005-07-06 11:05:00,41.93,41.95,41.9,41.94,11420.612813370471,19.3195,19.3287,19.3057,19.3241,11420.6128
2005-07-06 11:10:00,41.93,41.95,41.93,41.94,42061.28133704736,19.3195,19.3287,19.3195,19.3241,42061.2813
2005-07-06 11:15:00,41.93,41.95,41.92,41.95,58913.64902506965,19.3195,19.3287,19.3149,19.3287,58913.649
2005-07-06 11:20:00,41.93,41.97,41.93,41.97,53203.342618384406,19.3195,19.3379,19.3195,19.3379,53203.3426
2005-07-06 11:25:00,41.98,42.02,41.95,42.01,55013.92757660167,19.3425,19.3609,19.3287,19.3563,55013.9276
2005-07-06 11:30:00,42.01,42.07,42.0,42.0,48885.7938718663,19.3563,19.384,19.3517,19.3517,48885.7939
2005-07-06 11:35:00,42.01,42.09,42.0,42.05,68384.40111420614,19.3563,19.3932,19.3517,19.3748,68384.4011
2005-07-06 11:40:00,42.05,42.06,42.04,42.05,28272.98050139276,19.3748,19.3794,19.3702,19.3748,28272.9805
2005-07-06 11:45:00,42.04,42.05,42.03,42.05,28551.532033426185,19.3702,19.3748,19.3656,19.3748,28551.532
2005-07-06 11:50:00,42.05,42.08,42.05,42.07,44846.796657381616,19.3748,19.3886,19.3748,19.384,44846.7967
2005-07-06 11:55:00,42.06,42.1,42.06,42.09,44428.96935933148,19.3794,19.3978,19.3794,19.3932,44428.9694
2005-07-06 12:00:00,42.09,42.09,42.05,42.07,71866.29526462396,19.3932,19.3932,19.3748,19.384,71866.2953
2005-07-06 12:05:00,42.07,42.14,42.04,42.1,55153.203342618384,19.384,19.4162,19.3702,19.3978,55153.2033
2005-07-06 12:10:00,42.1,42.14,42.08,42.1,41504.178272980505,19.3978,19.4162,19.3886,19.3978,41504.1783
2005-07-06 12:15:00,42.1,42.11,42.07,42.07,33844.01114206128,19.3978,19.4024,19.384,19.384,33844.0111
2005-07-06 12:20:00,42.07,42.07,42.05,42.05,17966.57381615599,19.384,19.384,19.3748,19.3748,17966.5738
2005-07-06 12:25:00,42.05,42.05,41.97,41.99,56406.6852367688,19.3748,19.3748,19.3379,19.3471,56406.6852
2005-07-06 12:30:00,41.97,42.0,41.82,41.82,34401.114206128135,19.3379,19.3517,19.2688,19.2688,34401.1142
2005-07-06 12:35:00,41.82,41.9,41.77,41.9,19080.77994428969,19.2688,19.3057,19.2458,19.3057,19080.7799
2005-07-06 12:40:00,41.9,41.99,41.9,41.99,68941.50417827298,19.3057,19.3471,19.3057,19.3471,68941.5042
2005-07-06 12:45:00,41.99,41.99,41.9,41.95,43454.03899721448,19.3471,19.3471,19.3057,19.3287,43454.039
2005-07-06 12:50:00,41.95,42.01,41.95,41.98,44150.41782729805,19.3287,19.3563,19.3287,19.3425,44150.4178
2005-07-06 12:55:00,41.96,41.98,41.95,41.95,8913.649025069639,19.3333,19.3425,19.3287,19.3287,8913.649
2005-07-06 13:00:00,41.95,42.02,41.95,42.02,13231.197771587744,19.3287,19.3609,19.3287,19.3609,13231.1978
2005-07-06 13:05:00,42.02,42.02,41.97,41.97,16434.540389972146,19.3609,19.3609,19.3379,19.3379,16434.5404
2005-07-06 13:10:00,41.97,41.97,41.92,41.92,11699.1643454039,19.3379,19.3379,19.3149,19.3149,11699.1643
2005-07-06 13:15:00,41.92,41.97,41.92,41.95,12116.99164345404,19.3149,19.3379,19.3149,19.3287,12116.9916
2005-07-06 13:20:00,41.94,42.0,41.92,41.95,29526.46239554317,19.3241,19.3517,19.3149,19.3287,29526.4624
2005-07-06 13:25:00,42.0,42.03,41.99,42.02,15181.058495821728,19.3517,19.3656,19.3471,19.3609,15181.0585
2005-07-06 13:30:00,42.02,42.1,42.02,42.05,25626.74094707521,19.3609,19.3978,19.3609,19.3748,25626.7409
2005-07-06 13:35:00,42.05,42.07,42.04,42.04,55153.203342618384,19.3748,19.384,19.3702,19.3702,55153.2033
2005-07-06 13:40:00,42.04,42.05,42.02,42.02,8913.649025069639,19.3702,19.3748,19.3609,19.3609,8913.649
2005-07-06 13:45:00,42.02,42.02,42.0,42.01,19220.05571030641,19.3609,19.3609,19.3517,19.3563,19220.0557
2005-07-06 13:50:00,42.01,42.05,42.0,42.03,18384.401114206128,19.3563,19.3748,19.3517,19.3656,18384.4011
2005-07-06 13:55:00,42.02,42.04,42.0,42.04,25348.189415041783,19.3609,19.3702,19.3517,19.3702,25348.1894
2005-07-06 14:00:00,42.02,42.07,42.02,42.07,33983.28690807799,19.3609,19.384,19.3609,19.384,33983.2869
2005-07-06 14:05:00,42.06,42.08,42.03,42.03,41782.72980501393,19.3794,19.3886,19.3656,19.3656,41782.7298
2005-07-06 14:10:00,42.05,42.08,42.02,42.07,36908.07799442897,19.3748,19.3886,19.3609,19.384,36908.078
2005-07-06 14:15:00,42.08,42.1,42.04,42.04,47632.31197771588,19.3886,19.3978,19.3702,19.3702,47632.312
2005-07-06 14:20:00,42.05,42.05,41.97,42.02,57799.442896935936,19.3748,19.3748,19.3379,19.3609,57799.4429
2005-07-06 14:25:00,42.02,42.05,42.01,42.04,52228.41225626741,19.3609,19.3748,19.3563,19.3702,52228.4123
2005-07-06 14:30:00,42.04,42.04,41.9,41.9,62116.99164345404,19.3702,19.3702,19.3057,19.3057,62116.9916
2005-07-06 14:35:00,41.9,41.9,41.82,41.86,64623.95543175488,19.3057,19.3057,19.2688,19.2872,64623.9554
2005-07-06 14:40:00,41.87,41.91,41.87,41.9,61281.337047353765,19.2918,19.3103,19.2918,19.3057,61281.337
2005-07-06 14:45:00,41.92,41.94,41.9,41.94,74791.08635097493,19.3149,19.3241,19.3057,19.3241,74791.0864
2005-07-06 14:50:00,41.94,41.98,41.94,41.96,39275.766016713096,19.3241,19.3425,19.3241,19.3333,39275.766
2005-07-06 14:55:00,41.97,41.97,41.87,41.87,80919.2200557103,19.3379,19.3379,19.2918,19.2918,80919.2201
2005-07-06 15:00:00,41.86,41.88,41.79,41.8,58217.27019498608,19.2872,19.2964,19.255,19.2596,58217.2702
2005-07-06 15:05:00,41.81,41.87,41.79,41.85,50835.654596100285,19.2642,19.2918,19.255,19.2826,50835.6546
2005-07-06 15:10:00,41.86,41.87,41.84,41.86,85515.32033426184,19.2872,19.2918,19.278,19.2872,85515.3203
2005-07-06 15:15:00,41.87,41.89,41.85,41.88,27158.774373259053,19.2918,19.301,19.2826,19.2964,27158.7744
2005-07-06 15:20:00,41.88,41.89,41.83,41.85,23119.777158774374,19.2964,19.301,19.2734,19.2826,23119.7772
2005-07-06 15:25:00,41.86,41.86,41.79,41.82,17270.194986072423,19.2872,19.2872,19.255,19.2688,17270.195
2005-07-06 15:30:00,41.82,41.85,41.81,41.85,34818.94150417828,19.2688,19.2826,19.2642,19.2826,34818.9415
2005-07-06 15:35:00,41.85,41.87,41.78,41.78,25487.4651810585,19.2826,19.2918,19.2504,19.2504,25487.4652
2005-07-06 15:40:00,41.78,41.78,41.69,41.71,41225.62674094708,19.2504,19.2504,19.2089,19.2181,41225.6267
2005-07-06 15:45:00,41.71,41.79,41.7,41.79,39136.490250696384,19.2181,19.255,19.2135,19.255,39136.4903
2005-07-06 15:50:00,41.79,41.79,41.59,41.7,86629.52646239554,19.255,19.255,19.1628,19.2135,86629.5265
2005-07-06 15:55:00,41.7,41.73,41.66,41.69,53064.066852367694,19.2135,19.2273,19.1951,19.2089,53064.0669
2005-07-07 09:30:00,41.29,41.36,41.29,41.34,48607.24233983287,19.0246,19.0568,19.0246,19.0476,48607.2423
2005-07-07 09:35:00,41.3,41.31,41.18,41.31,46796.6573816156,19.0292,19.0338,18.9739,19.0338,46796.6574
2005-07-07 09:40:00,41.28,41.32,41.14,41.2,42896.93593314764,19.02,19.0384,18.9555,18.9831,42896.9359
2005-07-07 09:45:00,41.19,41.29,41.09,41.14,59192.20055710307,18.9785,19.0246,18.9324,18.9555,59192.2006
2005-07-07 09:50:00,41.13,41.21,41.03,41.13,60167.13091922006,18.9509,18.9877,18.9048,18.9509,60167.1309
2005-07-07 09:55:00,41.13,41.14,40.94,40.95,79665.73816155989,18.9509,18.9555,18.8633,18.8679,79665.7382
2005-07-07 10:00:00,40.95,41.08,40.93,41.07,37604.45682451253,18.8679,18.9278,18.8587,18.9232,37604.4568
2005-07-07 10:05:00,41.11,41.21,41.08,41.15,39415.04178272981,18.9417,18.9877,18.9278,18.9601,39415.0418
2005-07-07 10:10:00,41.16,41.18,41.11,41.14,27298.05013927577,18.9647,18.9739,18.9417,18.9555,27298.0501
2005-07-07 10:15:00,41.11,41.17,41.08,41.17,26044.56824512535,18.9417,18.9693,18.9278,18.9693,26044.5682
2005-07-07 10:20:00,41.17,41.17,41.11,41.14,16573.816155988858,18.9693,18.9693,18.9417,18.9555,16573.8162
2005-07-07 10:25:00,41.13,41.21,41.09,41.16,23676.880222841228,18.9509,18.9877,18.9324,18.9647,23676.8802
2005-07-07 10:30:00,41.15,41.18,41.11,41.15,23676.880222841228,18.9601,18.9739,18.9417,18.9601,23676.8802
2005-07-07 10:35:00,41.15,41.17,41.14,41.14,20473.537604456826,18.9601,18.9693,18.9555,18.9555,20473.5376
2005-07-07 10:40:00,41.14,41.24,41.14,41.22,27298.05013927577,18.9555,19.0016,18.9555,18.9923,27298.0501
2005-07-07 10:45:00,41.19,41.23,41.17,41.23,14902.506963788304,18.9785,18.9969,18.9693,18.9969,14902.507
2005-07-07 10:50:00,41.19,41.29,41.18,41.27,54874.65181058496,18.9785,19.0246,18.9739,19.0154,54874.6518
2005-07-07 10:55:00,41.28,41.29,41.19,41.21,53203.342618384406,19.02,19.0246,18.9785,18.9877,53203.3426
2005-07-07 11:00:00,41.21,41.21,41.12,41.2,44150.41782729805,18.9877,18.9877,18.9463,18.9831,44150.4178
2005-07-07 11:05:00,41.2,41.21,41.17,41.18,20194.9860724234,18.9831,18.9877,18.9693,18.9739,20194.9861
2005-07-07 11:10:00,41.17,41.29,41.15,41.25,40668.52367688023,18.9693,19.0246,18.9601,19.0062,40668.5237
2005-07-07 11:15:00,41.23,41.26,41.18,41.21,27576.601671309192,18.9969,19.0108,18.9739,18.9877,27576.6017
2005-07-07 11:20:00,41.21,41.27,41.21,41.26,24373.2590529248,18.9877,19.0154,18.9877,19.0108,24373.2591
2005-07-07 11:25:00,41.25,41.27,41.21,41.22,33983.28690807799,19.0062,19.0154,18.9877,18.9923,33983.2869
2005-07-07 11:30:00,41.22,41.25,41.22,41.24,42479.108635097495,18.9923,19.0062,18.9923,19.0016,42479.1086
2005-07-07 11:35:00,41.23,41.32,41.23,41.31,23955.43175487465,18.9969,19.0384,18.9969,19.0338,23955.4318
2005-07-07 11:40:00,41.31,41.35,41.31,41.35,11281.337047353762,19.0338,19.0522,19.0338,19.0522,11281.337
2005-07-07 11:45:00,41.34,41.4,41.31,41.36,39415.04178272981,19.0476,19.0753,19.0338,19.0568,39415.0418
2005-07-07 11:50:00,41.36,41.41,41.33,41.38,37325.90529247911,19.0568,19.0799,19.043,19.0661,37325.9053
2005-07-07 11:55:00,41.39,41.55,41.37,41.51,24233.98328690808,19.0707,19.1444,19.0615,19.126,24233.9833
2005-07-07 12:00:00,41.51,41.54,41.44,41.46,30501.392757660167,19.126,19.1398,19.0937,19.1029,30501.3928
2005-07-07 12:05:00,41.48,41.49,41.46,41.49,8635.097493036212,19.1121,19.1167,19.1029,19.1167,8635.0975
2005-07-07 12:10:00,41.48,41.54,41.48,41.53,18662.952646239555,19.1121,19.1398,19.1121,19.1352,18662.9526
2005-07-07 12:15:00,41.52,41.54,41.48,41.5,23119.777158774374,19.1306,19.1398,19.1121,19.1214,23119.7772
2005-07-07 12:20:00,41.51,41.59,41.51,41.57,17409.47075208914,19.126,19.1628,19.126,19.1536,17409.4708
2005-07-07 12:25:00,41.57,41.57,41.54,41.56,6963.788300835655,19.1536,19.1536,19.1398,19.149,6963.7883
2005-07-07 12:30:00,41.56,41.56,41.49,41.49,12395.543175487466,19.149,19.149,19.1167,19.1167,12395.5432
2005-07-07 12:35:00,41.49,41.5,41.46,41.49,8635.097493036212,19.1167,19.1214,19.1029,19.1167,8635.0975
2005-07-07 12:40:00,41.49,41.49,41.43,41.44,15041.782729805014,19.1167,19.1167,19.0891,19.0937,15041.7827
2005-07-07 12:45:00,41.45,41.5,41.45,41.46,10445.682451253482,19.0983,19.1214,19.0983,19.1029,10445.6825
2005-07-07 12:50:00,41.47,41.47,41.43,41.43,11142.061281337048,19.1075,19.1075,19.0891,19.0891,11142.0613
2005-07-07 12:55:00,41.42,41.44,41.39,41.43,11002.785515320336,19.0845,19.0937,19.0707,19.0891,11002.7855
2005-07-07 13:00:00,41.43,41.46,41.42,41.46,13231.197771587744,19.0891,19.1029,19.0845,19.1029,13231.1978
2005-07-07 13:05:00,41.46,41.53,41.44,41.49,52646.23955431755,19.1029,19.1352,19.0937,19.1167,52646.2396
2005-07-07 13:10:00,41.49,41.49,41.41,41.41,11420.612813370471,19.1167,19.1167,19.0799,19.0799,11420.6128
2005-07-07 13:15:00,41.41,41.44,41.4,41.41,11281.337047353762,19.0799,19.0937,19.0753,19.0799,11281.337
2005-07-07 13:20:00,41.41,41.48,41.39,41.48,10445.682451253482,19.0799,19.1121,19.0707,19.1121,10445.6825
2005-07-07 13:25:00,41.48,41.49,41.45,41.49,6406.6852367688025,19.1121,19.1167,19.0983,19.1167,6406.6852
2005-07-07 13:30:00,41.49,41.56,41.46,41.54,38300.8356545961,19.1167,19.149,19.1029,19.1398,38300.8357
2005-07-07 13:35:00,41.56,41.56,41.51,41.54,6824.512534818942,19.149,19.149,19.126,19.1398,6824.5125
2005-07-07 13:40:00,41.54,41.63,41.54,41.58,20334.26183844012,19.1398,19.1812,19.1398,19.1582,20334.2618
2005-07-07 13:45:00,41.57,41.58,41.55,41.58,13370.473537604455,19.1536,19.1582,19.1444,19.1582,13370.4735
2005-07-07 13:50:00,41.56,41.63,41.56,41.62,20334.26183844012,19.149,19.1812,19.149,19.1766,20334.2618
2005-07-07 13:55:00,41.61,41.64,41.57,41.57,21866.29526462396,19.172,19.1859,19.1536,19.1536,21866.2953
2005-07-07 14:00:00,41.59,41.64,41.57,41.57,27019.49860724234,19.1628,19.1859,19.1536,19.1536,27019.4986
2005-07-07 14:05:00,41.57,41.59,41.54,41.56,43454.03899721448,19.1536,19.1628,19.1398,19.149,43454.039
2005-07-07 14:10:00,41.57,41.62,41.54,41.56,31337.04735376045,19.1536,19.1766,19.1398,19.149,31337.0474
2005-07-07 14:15:00,41.56,41.61,41.49,41.59,40529.24791086351,19.149,19.172,19.1167,19.1628,40529.2479
2005-07-07 14:20:00,41.6,41.6,41.54,41.57,25348.189415041783,19.1674,19.1674,19.1398,19.1536,25348.1894
2005-07-07 14:25:00,41.56,41.57,41.51,41.52,23398.3286908078,19.149,19.1536,19.126,19.1306,23398.3287
2005-07-07 14:30:00,41.53,41.54,41.5,41.51,34540.38997214485,19.1352,19.1398,19.1214,19.126,34540.39
2005-07-07 14:35:00,41.5,41.5,41.47,41.48,47493.03621169917,19.1214,19.1214,19.1075,19.1121,47493.0362
2005-07-07 14:40:00,41.48,41.48,41.42,41.43,93732.59052924791,19.1121,19.1121,19.0845,19.0891,93732.5905
2005-07-07 14:45:00,41.43,41.5,41.43,41.46,53621.16991643454,19.0891,19.1214,19.0891,19.1029,53621.1699
2005-07-07 14:50:00,41.45,41.46,41.43,41.43,39554.31754874652,19.0983,19.1029,19.0891,19.0891,39554.3175
2005-07-07 14:55:00,41.43,41.48,41.43,41.46,38300.8356545961,19.0891,19.1121,19.0891,19.1029,38300.8357
2005-07-07 15:00:00,41.46,41.54,41.46,41.54,50835.654596100285,19.1029,19.1398,19.1029,19.1398,50835.6546
2005-07-07 15:05:00,41.57,41.57,41.53,41.55,52506.96378830084,19.1536,19.1536,19.1352,19.1444,52506.9638
2005-07-07 15:10:00,41.54,41.56,41.53,41.54,34261.83844011142,19.1398,19.149,19.1352,19.1398,34261.8384
2005-07-07 15:15:00,41.54,41.54,41.49,41.52,76183.84401114206,19.1398,19.1398,19.1167,19.1306,76183.844
2005-07-07 15:20:00,41.52,41.54,41.5,41.51,47493.03621169917,19.1306,19.1398,19.1214,19.126,47493.0362
2005-07-07 15:25:00,41.5,41.51,41.46,41.46,78830.08356545962,19.1214,19.126,19.1029,19.1029,78830.0836
2005-07-07 15:30:00,41.46,41.52,41.45,41.48,113231.19777158774,19.1029,19.1306,19.0983,19.1121,113231.1978
2005-07-07 15:35:00,41.48,41.51,41.46,41.49,37465.18105849582,19.1121,19.126,19.1029,19.1167,37465.1811
2005-07-07 15:40:00,41.49,41.49,41.45,41.45,74094.70752089137,19.1167,19.1167,19.0983,19.0983,74094.7075
2005-07-07 15:45:00,41.45,41.5,41.43,41.5,72284.12256267409,19.0983,19.1214,19.0891,19.1214,72284.1226
2005-07-07 15:50:00,41.49,41.49,41.46,41.49,74233.98328690809,19.1167,19.1167,19.1029,19.1167,74233.9833
2005-07-07 15:55:00,41.48,41.49,41.47,41.49,69916.43454038998,19.1121,19.1167,19.1075,19.1167,69916.4345
2005-07-08 09:30:00,41.54,41.54,41.46,41.48,54317.54874651811,19.1398,19.1398,19.1029,19.1121,54317.5487
2005-07-08 09:35:00,41.48,41.48,41.29,41.31,92339.83286908078,19.1121,19.1121,19.0246,19.0338,92339.8329
2005-07-08 09:40:00,41.31,41.4,41.28,41.29,92200.55710306409,19.0338,19.0753,19.02,19.0246,92200.5571
2005-07-08 09:45:00,41.29,41.29,41.15,41.17,80919.2200557103,19.0246,19.0246,18.9601,18.9693,80919.2201
2005-07-08 09:50:00,41.17,41.23,41.16,41.23,81476.32311977717,18.9693,18.9969,18.9647,18.9969,81476.3231
2005-07-08 09:55:00,41.23,41.23,41.13,41.13,61420.61281337048,18.9969,18.9969,18.9509,18.9509,61420.6128
2005-07-08 10:00:00,41.14,41.18,41.12,41.14,38022.28412256268,18.9555,18.9739,18.9463,18.9555,38022.2841
2005-07-08 10:05:00,41.14,41.16,41.14,41.16,53621.16991643454,18.9555,18.9647,18.9555,18.9647,53621.1699
2005-07-08 10:10:00,41.16,41.21,41.15,41.17,35515.32033426184,18.9647,18.9877,18.9601,18.9693,35515.3203
2005-07-08 10:15:00,41.18,41.18,41.04,41.08,43871.86629526463,18.9739,18.9739,18.9094,18.9278,43871.8663
2005-07-08 10:20:00,41.08,41.13,41.06,41.13,23676.880222841228,18.9278,18.9509,18.9186,18.9509,23676.8802
2005-07-08 10:25:00,41.13,41.2,41.11,41.2,173955.43175487465,18.9509,18.9831,18.9417,18.9831,173955.4318
2005-07-08 10:30:00,41.2,41.29,41.2,41.29,18941.504178272982,18.9831,19.0246,18.9831,19.0246,18941.5042
2005-07-08 10:35:00,41.3,41.34,41.3,41.3,33426.183844011146,19.0292,19.0476,19.0292,19.0292,33426.1838
2005-07-08 10:40:00,41.3,41.34,41.29,41.34,32590.529247910865,19.0292,19.0476,19.0246,19.0476,32590.5292
2005-07-08 10:45:00,41.35,41.41,41.35,41.4,51253.48189415042,19.0522,19.0799,19.0522,19.0753,51253.4819
2005-07-08 10:50:00,41.39,41.42,41.36,41.41,43593.3147632312,19.0707,19.0845,19.0568,19.0799,43593.3148
2005-07-08 10:55:00,41.4,41.42,41.38,41.42,13927.57660167131,19.0753,19.0845,19.0661,19.0845,13927.5766
2005-07-08 11:00:00,41.42,41.44,41.41,41.42,27298.05013927577,19.0845,19.0937,19.0799,19.0845,27298.0501
2005-07-08 11:05:00,41.42,41.43,41.39,41.43,20194.9860724234,19.0845,19.0891,19.0707,19.0891,20194.9861
2005-07-08 11:10:00,41.41,41.49,41.41,41.49,52785.51532033426,19.0799,19.1167,19.0799,19.1167,52785.5153
2005-07-08 11:15:00,41.5,41.5,41.46,41.46,14484.679665738162,19.1214,19.1214,19.1029,19.1029,14484.6797
2005-07-08 11:20:00,41.45,41.54,41.45,41.54,51810.58495821728,19.0983,19.1398,19.0983,19.1398,51810.585
2005-07-08 11:25:00,41.54,41.57,41.49,41.53,66434.54038997214,19.1398,19.1536,19.1167,19.1352,66434.5404
2005-07-08 11:30:00,41.53,41.59,41.53,41.57,20194.9860724234,19.1352,19.1628,19.1352,19.1536,20194.9861
2005-07-08 11:35:00,41.57,41.59,41.55,41.57,26740.947075208915,19.1536,19.1628,19.1444,19.1536,26740.9471
2005-07-08 11:40:00,41.57,41.62,41.57,41.58,13509.74930362117,19.1536,19.1766,19.1536,19.1582,13509.7493
2005-07-08 11:45:00,41.58,41.6,41.54,41.59,20473.537604456826,19.1582,19.1674,19.1398,19.1628,20473.5376
2005-07-08 11:50:00,41.61,41.64,41.6,41.62,21866.29526462396,19.172,19.1859,19.1674,19.1766,21866.2953
2005-07-08 11:55:00,41.62,41.65,41.61,41.65,10445.682451253482,19.1766,19.1905,19.172,19.1905,10445.6825
2005-07-08 12:00:00,41.7,41.82,41.66,41.72,44707.5208913649,19.2135,19.2688,19.1951,19.2227,44707.5209
2005-07-08 12:05:00,41.72,41.79,41.7,41.75,23398.3286908078,19.2227,19.255,19.2135,19.2365,23398.3287
2005-07-08 12:10:00,41.77,41.82,41.73,41.77,18802.228412256267,19.2458,19.2688,19.2273,19.2458,18802.2284
2005-07-08 12:15:00,41.76,41.82,41.76,41.79,15320.33426183844,19.2411,19.2688,19.2411,19.255,15320.3343
2005-07-08 12:20:00,41.79,41.84,41.77,41.83,9052.924791086352,19.255,19.278,19.2458,19.2734,9052.9248
2005-07-08 12:25:00,41.86,41.87,41.77,41.86,34818.94150417828,19.2872,19.2918,19.2458,19.2872,34818.9415
2005-07-08 12:30:00,41.86,41.93,41.83,41.92,41504.178272980505,19.2872,19.3195,19.2734,19.3149,41504.1783
2005-07-08 12:35:00,41.92,41.95,41.9,41.92,16991.643454038996,19.3149,19.3287,19.3057,19.3149,16991.6435
2005-07-08 12:40:00,41.92,41.97,41.92,41.92,20752.089136490253,19.3149,19.3379,19.3149,19.3149,20752.0891
2005-07-08 12:45:00,41.93,41.95,41.91,41.92,19498.60724233984,19.3195,19.3287,19.3103,19.3149,19498.6072
2005-07-08 12:50:00,41.92,41.92,41.83,41.83,57242.33983286908,19.3149,19.3149,19.2734,19.2734,57242.3398
2005-07-08 12:55:00,41.83,41.86,41.8,41.85,18662.952646239555,19.2734,19.2872,19.2596,19.2826,18662.9526
2005-07-08 13:00:00,41.84,41.9,41.83,41.86,38997.21448467967,19.278,19.3057,19.2734,19.2872,38997.2145
2005-07-08 13:05:00,41.85,41.95,41.85,41.95,11420.612813370471,19.2826,19.3287,19.2826,19.3287,11420.6128
2005-07-08 13:10:00,41.95,41.98,41.94,41.97,13509.74930362117,19.3287,19.3425,19.3241,19.3379,13509.7493
2005-07-08 13:15:00,41.96,41.96,41.93,41.95,39136.490250696384,19.3333,19.3333,19.3195,19.3287,39136.4903
2005-07-08 13:20:00,41.95,41.98,41.95,41.98,11838.440111420614,19.3287,19.3425,19.3287,19.3425,11838.4401
2005-07-08 13:25:00,41.99,42.12,41.98,42.07,41922.00557103064,19.3471,19.407,19.3425,19.384,41922.0056
2005-07-08 13:30:00,42.09,42.09,41.94,41.95,45403.89972144847,19.3932,19.3932,19.3241,19.3287,45403.8997
2005-07-08 13:35:00,41.95,41.96,41.9,41.94,48189.41504178273,19.3287,19.3333,19.3057,19.3241,48189.415
2005-07-08 13:40:00,41.95,41.95,41.92,41.95,53203.342618384406,19.3287,19.3287,19.3149,19.3287,53203.3426
2005-07-08 13:45:00,41.92,41.92,41.87,41.91,29665.73816155989,19.3149,19.3149,19.2918,19.3103,29665.7382
2005-07-08 13:50:00,41.91,41.97,41.89,41.97,22841.225626740947,19.3103,19.3379,19.301,19.3379,22841.2256
2005-07-08 13:55:00,41.97,41.98,41.95,41.97,18523.676880222843,19.3379,19.3425,19.3287,19.3379,18523.6769
2005-07-08 14:00:00,41.99,42.01,41.97,42.01,9749.303621169916,19.3471,19.3563,19.3379,19.3563,9749.3036
2005-07-08 14:05:00,42.0,42.01,41.93,41.93,20055.710306406687,19.3517,19.3563,19.3195,19.3195,20055.7103
2005-07-08 14:10:00,41.93,41.97,41.93,41.93,32172.70194986073,19.3195,19.3379,19.3195,19.3195,32172.7019
2005-07-08 14:15:00,41.93,42.02,41.92,41.92,42896.93593314764,19.3195,19.3609,19.3149,19.3149,42896.9359
2005-07-08 14:20:00,41.92,42.01,41.91,42.0,60584.9582172702,19.3149,19.3563,19.3103,19.3517,60584.9582
2005-07-08 14:25:00,42.01,42.02,41.97,42.0,95403.89972144848,19.3563,19.3609,19.3379,19.3517,95403.8997
2005-07-08 14:30:00,42.03,42.07,41.99,42.03,143314.76323119778,19.3656,19.384,19.3471,19.3656,143314.7632
2005-07-08 14:35:00,42.03,42.07,42.01,42.05,85933.14763231199,19.3656,19.384,19.3563,19.3748,85933.1476
2005-07-08 14:40:00,42.05,42.05,42.0,42.03,40389.9721448468,19.3748,19.3748,19.3517,19.3656,40389.9721
2005-07-08 14:45:00,42.02,42.03,42.0,42.01,43175.48746518106,19.3609,19.3656,19.3517,19.3563,43175.4875
2005-07-08 14:50:00,42.0,42.03,42.0,42.01,33844.01114206128,19.3517,19.3656,19.3517,19.3563,33844.0111
2005-07-08 14:55:00,42.0,42.07,42.0,42.04,56685.23676880224,19.3517,19.384,19.3517,19.3702,56685.2368
2005-07-08 15:00:00,42.05,42.06,42.02,42.05,46518.10584958218,19.3748,19.3794,19.3609,19.3748,46518.1058
2005-07-08 15:05:00,42.05,42.14,42.05,42.14,30362.116991643456,19.3748,19.4162,19.3748,19.4162,30362.117
2005-07-08 15:10:00,42.14,42.15,42.06,42.06,51532.03342618384,19.4162,19.4208,19.3794,19.3794,51532.0334
2005-07-08 15:15:00,42.05,42.07,42.04,42.06,18523.676880222843,19.3748,19.384,19.3702,19.3794,18523.6769
2005-07-08 15:20:00,42.06,42.07,42.01,42.05,91782.72980501394,19.3794,19.384,19.3563,19.3748,91782.7298
2005-07-08 15:25:00,42.06,42.11,42.05,42.08,78830.08356545962,19.3794,19.4024,19.3748,19.3886,78830.0836
2005-07-08 15:30:00,42.08,42.1,42.06,42.09,69080.7799442897,19.3886,19.3978,19.3794,19.3932,69080.7799
2005-07-08 15:35:00,42.11,42.14,42.1,42.11,116434.54038997216,19.4024,19.4162,19.3978,19.4024,116434.5404
2005-07-08 15:40:00,42.11,42.12,41.86,41.89,124651.81058495822,19.4024,19.407,19.2872,19.301,124651.8106
2005-07-08 15:45:00,41.88,41.91,41.85,41.91,68662.95264623956,19.2964,19.3103,19.2826,19.3103,68662.9526
2005-07-08 15:50:00,41.91,41.97,41.9,41.97,69498.60724233984,19.3103,19.3379,19.3057,19.3379,69498.6072
2005-07-08 15:55:00,41.97,41.98,41.9,41.94,121727.01949860725,19.3379,19.3425,19.3057,19.3241,121727.0195
2005-07-11 09:30:00,41.64,41.7,41.64,41.7,103064.06685236769,19.1859,19.2135,19.1859,19.2135,103064.0669
2005-07-11 09:35:00,41.69,41.75,41.59,41.65,54456.82451253482,19.2089,19.2365,19.1628,19.1905,54456.8245
2005-07-11 09:40:00,41.64,41.67,41.5,41.62,65041.78272980502,19.1859,19.1997,19.1214,19.1766,65041.7827
2005-07-11 09:45:00,41.62,41.66,41.62,41.64,104735.37604456826,19.1766,19.1951,19.1766,19.1859,104735.376
2005-07-11 09:50:00,41.64,41.64,41.51,41.57,61699.1643454039,19.1859,19.1859,19.126,19.1536,61699.1643
2005-07-11 09:55:00,41.57,41.62,41.49,41.61,25208.91364902507,19.1536,19.1766,19.1167,19.172,25208.9136
2005-07-11 10:00:00,41.64,41.64,41.54,41.55,30779.944289693594,19.1859,19.1859,19.1398,19.1444,30779.9443
2005-07-11 10:05:00,41.55,41.67,41.55,41.64,14623.955431754875,19.1444,19.1997,19.1444,19.1859,14623.9554
2005-07-11 10:10:00,41.64,41.66,41.63,41.65,20752.089136490253,19.1859,19.1951,19.1812,19.1905,20752.0891
2005-07-11 10:15:00,41.64,41.65,41.6,41.61,16155.98885793872,19.1859,19.1905,19.1674,19.172,16155.9889
2005-07-11 10:20:00,41.6,41.66,41.6,41.66,13788.300835654596,19.1674,19.1951,19.1674,19.1951,13788.3008
2005-07-11 10:25:00,41.65,41.69,41.64,41.69,21169.91643454039,19.1905,19.2089,19.1859,19.2089,21169.9164
2005-07-11 10:30:00,41.69,41.7,41.66,41.69,24373.2590529248,19.2089,19.2135,19.1951,19.2089,24373.2591
2005-07-11 10:35:00,41.69,41.79,41.69,41.74,42896.93593314764,19.2089,19.255,19.2089,19.2319,42896.9359
2005-07-11 10:40:00,41.73,41.82,41.73,41.79,17827.298050139278,19.2273,19.2688,19.2273,19.255,17827.2981
2005-07-11 10:45:00,41.78,41.81,41.74,41.77,14066.852367688023,19.2504,19.2642,19.2319,19.2458,14066.8524
2005-07-11 10:50:00,41.79,41.82,41.74,41.76,17270.194986072423,19.255,19.2688,19.2319,19.2411,17270.195
2005-07-11 10:55:00,41.75,41.85,41.75,41.84,25348.189415041783,19.2365,19.2826,19.2365,19.278,25348.1894
2005-07-11 11:00:00,41.83,41.84,41.79,41.79,28133.704735376046,19.2734,19.278,19.255,19.255,28133.7047
2005-07-11 11:05:00,41.8,41.83,41.79,41.79,45682.45125348189,19.2596,19.2734,19.255,19.255,45682.4513
2005-07-11 11:10:00,41.8,41.95,41.79,41.94,12534.81894150418,19.2596,19.3287,19.255,19.3241,12534.8189
2005-07-11 11:15:00,41.92,41.96,41.9,41.91,17827.298050139278,19.3149,19.3333,19.3057,19.3103,17827.2981
2005-07-11 11:20:00,41.9,41.92,41.86,41.88,22562.674094707523,19.3057,19.3149,19.2872,19.2964,22562.6741
2005-07-11 11:25:00,41.88,41.9,41.87,41.9,73955.43175487466,19.2964,19.3057,19.2918,19.3057,73955.4318
2005-07-11 11:30:00,41.9,41.9,41.88,41.89,26323.119777158776,19.3057,19.3057,19.2964,19.301,26323.1198
2005-07-11 11:35:00,41.88,41.9,41.87,41.89,9749.303621169916,19.2964,19.3057,19.2918,19.301,9749.3036
2005-07-11 11:40:00,41.9,41.91,41.87,41.91,18245.125348189416,19.3057,19.3103,19.2918,19.3103,18245.1253
2005-07-11 11:45:00,41.91,41.91,41.89,41.89,2924.791086350975,19.3103,19.3103,19.301,19.301,2924.7911
2005-07-11 11:50:00,41.89,41.89,41.85,41.87,12534.81894150418,19.301,19.301,19.2826,19.2918,12534.8189
2005-07-11 11:55:00,41.87,41.87,41.81,41.84,15041.782729805014,19.2918,19.2918,19.2642,19.278,15041.7827
2005-07-11 12:00:00,41.85,41.85,41.81,41.81,11838.440111420614,19.2826,19.2826,19.2642,19.2642,11838.4401
2005-07-11 12:05:00,41.81,41.87,41.8,41.85,22423.398328690808,19.2642,19.2918,19.2596,19.2826,22423.3983
2005-07-11 12:10:00,41.85,41.9,41.85,41.89,13509.74930362117,19.2826,19.3057,19.2826,19.301,13509.7493
2005-07-11 12:15:00,41.9,41.9,41.85,41.9,10724.23398328691,19.3057,19.3057,19.2826,19.3057,10724.234
2005-07-11 12:20:00,41.89,41.92,41.87,41.92,9888.57938718663,19.301,19.3149,19.2918,19.3149,9888.5794
2005-07-11 12:25:00,41.93,41.93,41.88,41.88,9610.027855153205,19.3195,19.3195,19.2964,19.2964,9610.0279
2005-07-11 12:30:00,41.87,41.93,41.85,41.93,16713.091922005573,19.2918,19.3195,19.2826,19.3195,16713.0919
2005-07-11 12:35:00,41.94,41.95,41.85,41.86,25487.4651810585,19.3241,19.3287,19.2826,19.2872,25487.4652
2005-07-11 12:40:00,41.86,41.9,41.85,41.87,10724.23398328691,19.2872,19.3057,19.2826,19.2918,10724.234
2005-07-11 12:45:00,41.88,41.88,41.85,41.88,17270.194986072423,19.2964,19.2964,19.2826,19.2964,17270.195
2005-07-11 12:50:00,41.89,41.89,41.8,41.8,22423.398328690808,19.301,19.301,19.2596,19.2596,22423.3983
2005-07-11 12:55:00,41.8,41.81,41.77,41.77,20612.813370473537,19.2596,19.2642,19.2458,19.2458,20612.8134
2005-07-11 13:00:00,41.78,41.78,41.71,41.75,24094.707520891367,19.2504,19.2504,19.2181,19.2365,24094.7075
2005-07-11 13:05:00,41.74,41.77,41.74,41.74,8356.545961002786,19.2319,19.2458,19.2319,19.2319,8356.546
2005-07-11 13:10:00,41.74,41.79,41.73,41.78,10724.23398328691,19.2319,19.255,19.2273,19.2504,10724.234
2005-07-11 13:15:00,41.79,41.8,41.77,41.78,11420.612813370471,19.255,19.2596,19.2458,19.2504,11420.6128
2005-07-11 13:20:00,41.78,41.79,41.75,41.78,10724.23398328691,19.2504,19.255,19.2365,19.2504,10724.234
2005-07-11 13:25:00,41.78,41.78,41.75,41.77,6267.40947075209,19.2504,19.2504,19.2365,19.2458,6267.4095
2005-07-11 13:30:00,41.78,41.85,41.78,41.85,8356.545961002786,19.2504,19.2826,19.2504,19.2826,8356.546
2005-07-11 13:35:00,41.85,41.89,41.85,41.86,10863.50974930362,19.2826,19.301,19.2826,19.2872,10863.5097
2005-07-11 13:40:00,41.87,41.87,41.83,41.85,10863.50974930362,19.2918,19.2918,19.2734,19.2826,10863.5097
2005-07-11 13:45:00,41.85,41.86,41.8,41.8,11977.715877437327,19.2826,19.2872,19.2596,19.2596,11977.7159
2005-07-11 13:50:00,41.8,41.85,41.8,41.83,13231.197771587744,19.2596,19.2826,19.2596,19.2734,13231.1978
2005-07-11 13:55:00,41.85,41.85,41.8,41.82,10445.682451253482,19.2826,19.2826,19.2596,19.2688,10445.6825
2005-07-11 14:00:00,41.82,41.84,41.8,41.8,6267.40947075209,19.2688,19.278,19.2596,19.2596,6267.4095
2005-07-11 14:05:00,41.81,41.91,41.8,41.91,12395.543175487466,19.2642,19.3103,19.2596,19.3103,12395.5432
2005-07-11 14:10:00,41.91,41.92,41.87,41.88,11838.440111420614,19.3103,19.3149,19.2918,19.2964,11838.4401
2005-07-11 14:15:00,41.89,41.91,41.88,41.9,12674.094707520891,19.301,19.3103,19.2964,19.3057,12674.0947
2005-07-11 14:20:00,41.9,41.9,41.85,41.86,20891.364902506964,19.3057,19.3057,19.2826,19.2872,20891.3649
2005-07-11 14:25:00,41.87,41.87,41.8,41.82,8077.994428969359,19.2918,19.2918,19.2596,19.2688,8077.9944
2005-07-11 14:30:00,41.82,41.87,41.82,41.87,10167.130919220055,19.2688,19.2918,19.2688,19.2918,10167.1309
2005-07-11 14:35:00,41.88,41.92,41.88,41.92,7242.339832869081,19.2964,19.3149,19.2964,19.3149,7242.3398
2005-07-11 14:40:00,41.93,41.97,41.92,41.93,19359.33147632312,19.3195,19.3379,19.3149,19.3195,19359.3315
2005-07-11 14:45:00,41.93,41.93,41.87,41.9,22284.122562674096,19.3195,19.3195,19.2918,19.3057,22284.1226
2005-07-11 14:50:00,41.9,41.93,41.9,41.92,16434.540389972146,19.3057,19.3195,19.3057,19.3149,16434.5404
2005-07-11 14:55:00,41.91,41.93,41.9,41.92,25348.189415041783,19.3103,19.3195,19.3057,19.3149,25348.1894
2005-07-11 15:00:00,41.92,41.92,41.91,41.91,26880.22284122563,19.3149,19.3149,19.3103,19.3103,26880.2228
2005-07-11 15:05:00,41.91,41.91,41.9,41.91,31615.598885793872,19.3103,19.3103,19.3057,19.3103,31615.5989
2005-07-11 15:10:00,41.92,41.95,41.91,41.94,24233.98328690808,19.3149,19.3287,19.3103,19.3241,24233.9833
2005-07-11 15:15:00,41.94,41.95,41.91,41.92,24373.2590529248,19.3241,19.3287,19.3103,19.3149,24373.2591
2005-07-11 15:20:00,41.92,41.93,41.9,41.92,21309.192200557103,19.3149,19.3195,19.3057,19.3149,21309.1922
2005-07-11 15:25:00,41.93,41.94,41.92,41.92,33704.73537604457,19.3195,19.3241,19.3149,19.3149,33704.7354
2005-07-11 15:30:00,41.93,41.95,41.9,41.92,49582.172701949865,19.3195,19.3287,19.3057,19.3149,49582.1727
2005-07-11 15:35:00,41.92,41.92,41.89,41.9,73119.77715877438,19.3149,19.3149,19.301,19.3057,73119.7772
2005-07-11 15:40:00,41.9,41.91,41.88,41.9,67966.57381615599,19.3057,19.3103,19.2964,19.3057,67966.5738
2005-07-11 15:45:00,41.9,41.95,41.9,41.95,16016.713091922007,19.3057,19.3287,19.3057,19.3287,16016.7131
2005-07-11 15:50:00,41.95,41.95,41.9,41.9,59331.47632311978,19.3287,19.3287,19.3057,19.3057,59331.4763
2005-07-11 15:55:00,41.89,41.9,41.87,41.88,128412.25626740948,19.301,19.3057,19.2918,19.2964,128412.2563
2005-07-12 09:30:00,41.77,41.9,41.76,41.82,41782.72980501393,19.2458,19.3057,19.2411,19.2688,41782.7298
2005-07-12 09:35:00,41.86,41.87,41.82,41.84,12256.267409470753,19.2872,19.2918,19.2688,19.278,12256.2674
2005-07-12 09:40:00,41.84,41.88,41.82,41.85,32033.42618384401,19.278,19.2964,19.2688,19.2826,32033.4262
2005-07-12 09:45:00,41.85,41.85,41.79,41.8,13649.025069637884,19.2826,19.2826,19.255,19.2596,13649.0251
2005-07-12 09:50:00,41.8,41.84,41.79,41.82,14623.955431754875,19.2596,19.278,19.255,19.2688,14623.9554
2005-07-12 09:55:00,41.82,41.85,41.77,41.79,13509.74930362117,19.2688,19.2826,19.2458,19.255,13509.7493
2005-07-12 10:00:00,41.79,41.82,41.69,41.72,18245.125348189416,19.255,19.2688,19.2089,19.2227,18245.1253
2005-07-12 10:05:00,41.7,41.74,41.65,41.67,21587.74373259053,19.2135,19.2319,19.1905,19.1997,21587.7437
2005-07-12 10:10:00,41.67,41.7,41.61,41.62,15181.058495821728,19.1997,19.2135,19.172,19.1766,15181.0585
2005-07-12 10:15:00,41.64,41.64,41.58,41.61,21448.46796657382,19.1859,19.1859,19.1582,19.172,21448.468
2005-07-12 10:20:00,41.61,41.62,41.57,41.57,27576.601671309192,19.172,19.1766,19.1536,19.1536,27576.6017
2005-07-12 10:25:00,41.57,41.59,41.49,41.51,34540.38997214485,19.1536,19.1628,19.1167,19.126,34540.39
2005-07-12 10:30:00,41.51,41.58,41.51,41.57,149164.34540389973,19.126,19.1582,19.126,19.1536,149164.3454
2005-07-12 10:35:00,41.57,41.57,41.52,41.52,16991.643454038996,19.1536,19.1536,19.1306,19.1306,16991.6435
2005-07-12 10:40:00,41.52,41.55,41.52,41.53,44986.072423398335,19.1306,19.1444,19.1306,19.1352,44986.0724
2005-07-12 10:45:00,41.53,41.54,41.49,41.51,12116.99164345404,19.1352,19.1398,19.1167,19.126,12116.9916
2005-07-12 10:50:00,41.51,41.56,41.5,41.54,46657.38161559889,19.126,19.149,19.1214,19.1398,46657.3816
2005-07-12 10:55:00,41.53,41.54,41.51,41.54,22284.122562674096,19.1352,19.1398,19.126,19.1398,22284.1226
2005-07-12 11:00:00,41.54,41.54,41.5,41.5,22423.398328690808,19.1398,19.1398,19.1214,19.1214,22423.3983
2005-07-12 11:05:00,41.5,41.54,41.49,41.52,25208.91364902507,19.1214,19.1398,19.1167,19.1306,25208.9136
2005-07-12 11:10:00,41.53,41.54,41.52,41.52,15041.782729805014,19.1352,19.1398,19.1306,19.1306,15041.7827
2005-07-12 11:15:00,41.51,41.53,41.49,41.49,9052.924791086352,19.126,19.1352,19.1167,19.1167,9052.9248
2005-07-12 11:20:00,41.49,41.5,41.48,41.49,6685.236768802229,19.1167,19.1214,19.1121,19.1167,6685.2368
2005-07-12 11:25:00,41.49,41.53,41.47,41.53,21309.192200557103,19.1167,19.1352,19.1075,19.1352,21309.1922
2005-07-12 11:30:00,41.53,41.54,41.49,41.49,13091.922005571032,19.1352,19.1398,19.1167,19.1167,13091.922
2005-07-12 11:35:00,41.49,41.53,41.49,41.51,15877.437325905294,19.1167,19.1352,19.1167,19.126,15877.4373
2005-07-12 11:40:00,41.51,41.51,41.48,41.48,10306.406685236769,19.126,19.126,19.1121,19.1121,10306.4067
2005-07-12 11:45:00,41.48,41.51,41.48,41.49,12813.370473537603,19.1121,19.126,19.1121,19.1167,12813.3705
2005-07-12 11:50:00,41.51,41.53,41.49,41.51,8913.649025069639,19.126,19.1352,19.1167,19.126,8913.649
2005-07-12 11:55:00,41.51,41.51,41.49,41.49,3760.4456824512536,19.126,19.126,19.1167,19.1167,3760.4457
2005-07-12 12:00:00,41.5,41.51,41.46,41.51,9610.027855153205,19.1214,19.126,19.1029,19.126,9610.0279
2005-07-12 12:05:00,41.5,41.52,41.49,41.51,7381.615598885794,19.1214,19.1306,19.1167,19.126,7381.6156
2005-07-12 12:10:00,41.52,41.54,41.52,41.54,7242.339832869081,19.1306,19.1398,19.1306,19.1398,7242.3398
2005-07-12 12:15:00,41.54,41.54,41.52,41.54,10306.406685236769,19.1398,19.1398,19.1306,19.1398,10306.4067
2005-07-12 12:20:00,41.54,41.55,41.54,41.54,43454.03899721448,19.1398,19.1444,19.1398,19.1398,43454.039
2005-07-12 12:25:00,41.54,41.54,41.52,41.53,116573.81615598888,19.1398,19.1398,19.1306,19.1352,116573.8162
2005-07-12 12:30:00,41.54,41.58,41.53,41.58,40668.52367688023,19.1398,19.1582,19.1352,19.1582,40668.5237
2005-07-12 12:35:00,41.58,41.62,41.57,41.62,8495.821727019498,19.1582,19.1766,19.1536,19.1766,8495.8217
2005-07-12 12:40:00,41.62,41.64,41.62,41.63,8913.649025069639,19.1766,19.1859,19.1766,19.1812,8913.649
2005-07-12 12:45:00,41.63,41.64,41.61,41.61,9888.57938718663,19.1812,19.1859,19.172,19.172,9888.5794
2005-07-12 12:50:00,41.61,41.62,41.57,41.58,13231.197771587744,19.172,19.1766,19.1536,19.1582,13231.1978
2005-07-12 12:55:00,41.59,41.64,41.58,41.64,10863.50974930362,19.1628,19.1859,19.1582,19.1859,10863.5097
2005-07-12 13:00:00,41.64,41.64,41.6,41.6,10027.855153203343,19.1859,19.1859,19.1674,19.1674,10027.8552
2005-07-12 13:05:00,41.6,41.64,41.59,41.62,29805.013927576605,19.1674,19.1859,19.1628,19.1766,29805.0139
2005-07-12 13:10:00,41.62,41.62,41.6,41.62,58217.27019498608,19.1766,19.1766,19.1674,19.1766,58217.2702
2005-07-12 13:15:00,41.63,41.66,41.62,41.64,36490.25069637883,19.1812,19.1951,19.1766,19.1859,36490.2507
2005-07-12 13:20:00,41.64,41.67,41.64,41.66,16295.264623955432,19.1859,19.1997,19.1859,19.1951,16295.2646
2005-07-12 13:25:00,41.67,41.72,41.67,41.71,16155.98885793872,19.1997,19.2227,19.1997,19.2181,16155.9889
2005-07-12 13:30:00,41.69,41.69,41.64,41.67,24930.362116991644,19.2089,19.2089,19.1859,19.1997,24930.3621
2005-07-12 13:35:00,41.67,41.68,41.64,41.65,26044.56824512535,19.1997,19.2043,19.1859,19.1905,26044.5682
2005-07-12 13:40:00,41.65,41.66,41.64,41.64,18523.676880222843,19.1905,19.1951,19.1859,19.1859,18523.6769
2005-07-12 13:45:00,41.64,41.67,41.64,41.67,51532.03342618384,19.1859,19.1997,19.1859,19.1997,51532.0334
2005-07-12 13:50:00,41.66,41.75,41.66,41.69,38718.66295264624,19.1951,19.2365,19.1951,19.2089,38718.663
2005-07-12 13:55:00,41.69,41.75,41.69,41.72,49721.44846796658,19.2089,19.2365,19.2089,19.2227,49721.4485
2005-07-12 14:00:00,41.72,41.75,41.72,41.74,15181.058495821728,19.2227,19.2365,19.2227,19.2319,15181.0585
2005-07-12 14:05:00,41.74,41.76,41.72,41.74,20473.537604456826,19.2319,19.2411,19.2227,19.2319,20473.5376
2005-07-12 14:10:00,41.74,41.76,41.74,41.74,19498.60724233984,19.2319,19.2411,19.2319,19.2319,19498.6072
2005-07-12 14:15:00,41.74,41.76,41.73,41.76,13927.57660167131,19.2319,19.2411,19.2273,19.2411,13927.5766
2005-07-12 14:20:00,41.76,41.77,41.74,41.75,16016.713091922007,19.2411,19.2458,19.2319,19.2365,16016.7131
2005-07-12 14:25:00,41.77,41.78,41.74,41.76,28969.359331476324,19.2458,19.2504,19.2319,19.2411,28969.3593
2005-07-12 14:30:00,41.74,41.78,41.74,41.76,23259.05292479109,19.2319,19.2504,19.2319,19.2411,23259.0529
2005-07-12 14:35:00,41.75,41.79,41.75,41.76,53342.61838440112,19.2365,19.255,19.2365,19.2411,53342.6184
2005-07-12 14:40:00,41.76,41.76,41.74,41.76,22980.501392757666,19.2411,19.2411,19.2319,19.2411,22980.5014
2005-07-12 14:45:00,41.76,41.77,41.75,41.77,11002.785515320336,19.2411,19.2458,19.2365,19.2458,11002.7855
2005-07-12 14:50:00,41.76,41.77,41.74,41.75,11142.061281337048,19.2411,19.2458,19.2319,19.2365,11142.0613
2005-07-12 14:55:00,41.76,41.76,41.73,41.75,11838.440111420614,19.2411,19.2411,19.2273,19.2365,11838.4401
2005-07-12 15:00:00,41.76,41.79,41.76,41.76,42200.55710306407,19.2411,19.255,19.2411,19.2411,42200.5571
2005-07-12 15:05:00,41.77,41.8,41.76,41.76,34122.56267409471,19.2458,19.2596,19.2411,19.2411,34122.5627
2005-07-12 15:10:00,41.77,41.8,41.76,41.79,25626.74094707521,19.2458,19.2596,19.2411,19.255,25626.7409
2005-07-12 15:15:00,41.79,41.79,41.76,41.78,38022.28412256268,19.255,19.255,19.2411,19.2504,38022.2841
2005-07-12 15:20:00,41.77,41.79,41.69,41.72,30362.116991643456,19.2458,19.255,19.2089,19.2227,30362.117
2005-07-12 15:25:00,41.71,41.77,41.71,41.76,18802.228412256267,19.2181,19.2458,19.2181,19.2411,18802.2284
2005-07-12 15:30:00,41.76,41.78,41.76,41.77,29387.186629526463,19.2411,19.2504,19.2411,19.2458,29387.1866
2005-07-12 15:35:00,41.77,41.79,41.76,41.77,35654.596100278555,19.2458,19.255,19.2411,19.2458,35654.5961
2005-07-12 15:40:00,41.77,41.77,41.68,41.72,46239.55431754875,19.2458,19.2458,19.2043,19.2227,46239.5543
2005-07-12 15:45:00,41.72,41.75,41.7,41.74,27437.32590529248,19.2227,19.2365,19.2135,19.2319,27437.3259
2005-07-12 15:50:00,41.74,41.76,41.74,41.74,31615.598885793872,19.2319,19.2411,19.2319,19.2319,31615.5989
2005-07-12 15:55:00,41.74,41.74,41.7,41.74,24512.534818941505,19.2319,19.2319,19.2135,19.2319,24512.5348
2005-07-13 09:30:00,41.59,41.7,41.51,41.67,46100.27855153204,19.1628,19.2135,19.126,19.1997,46100.2786
2005-07-13 09:35:00,41.69,41.74,41.65,41.65,6963.788300835655,19.2089,19.2319,19.1905,19.1905,6963.7883
2005-07-13 09:40:00,41.67,41.67,41.52,41.6,14484.679665738162,19.1997,19.1997,19.1306,19.1674,14484.6797
2005-07-13 09:45:00,41.61,41.73,41.61,41.67,10863.50974930362,19.172,19.2273,19.172,19.1997,10863.5097
2005-07-13 09:50:00,41.67,41.67,41.53,41.57,20752.089136490253,19.1997,19.1997,19.1352,19.1536,20752.0891
2005-07-13 09:55:00,41.57,41.63,41.54,41.57,9888.57938718663,19.1536,19.1812,19.1398,19.1536,9888.5794
2005-07-13 10:00:00,41.57,41.63,41.52,41.61,10863.50974930362,19.1536,19.1812,19.1306,19.172,10863.5097
2005-07-13 10:05:00,41.62,41.64,41.47,41.5,10167.130919220055,19.1766,19.1859,19.1075,19.1214,10167.1309
2005-07-13 10:10:00,41.51,41.54,41.48,41.52,9888.57938718663,19.126,19.1398,19.1121,19.1306,9888.5794
2005-07-13 10:15:00,41.51,41.52,41.44,41.45,10306.406685236769,19.126,19.1306,19.0937,19.0983,10306.4067
2005-07-13 10:20:00,41.45,41.48,41.43,41.47,15041.782729805014,19.0983,19.1121,19.0891,19.1075,15041.7827
2005-07-13 10:25:00,41.47,41.48,41.46,41.46,29108.63509749304,19.1075,19.1121,19.1029,19.1029,29108.6351
2005-07-13 10:30:00,41.46,41.46,41.41,41.42,18941.504178272982,19.1029,19.1029,19.0799,19.0845,18941.5042
2005-07-13 10:35:00,41.42,41.53,41.42,41.47,63509.74930362117,19.0845,19.1352,19.0845,19.1075,63509.7493
2005-07-13 10:40:00,41.48,41.51,41.45,41.46,44707.5208913649,19.1121,19.126,19.0983,19.1029,44707.5209
2005-07-13 10:45:00,41.46,41.54,41.45,41.51,17966.57381615599,19.1029,19.1398,19.0983,19.126,17966.5738
2005-07-13 10:50:00,41.51,41.54,41.46,41.49,9888.57938718663,19.126,19.1398,19.1029,19.1167,9888.5794
2005-07-13 10:55:00,41.48,41.49,41.46,41.46,15598.885793871868,19.1121,19.1167,19.1029,19.1029,15598.8858
2005-07-13 11:00:00,41.46,41.49,41.44,41.44,16852.367688022285,19.1029,19.1167,19.0937,19.0937,16852.3677
2005-07-13 11:05:00,41.44,41.57,41.44,41.54,20473.537604456826,19.0937,19.1536,19.0937,19.1398,20473.5376
2005-07-13 11:10:00,41.54,41.57,41.53,41.57,5849.58217270195,19.1398,19.1536,19.1352,19.1536,5849.5822
2005-07-13 11:15:00,41.57,41.57,41.53,41.57,8913.649025069639,19.1536,19.1536,19.1352,19.1536,8913.649
2005-07-13 11:20:00,41.57,41.62,41.56,41.62,19359.33147632312,19.1536,19.1766,19.149,19.1766,19359.3315
2005-07-13 11:25:00,41.62,41.67,41.61,41.63,10724.23398328691,19.1766,19.1997,19.172,19.1812,10724.234
2005-07-13 11:30:00,41.63,41.63,41.57,41.57,4874.651810584958,19.1812,19.1812,19.1536,19.1536,4874.6518
2005-07-13 11:35:00,41.57,41.6,41.56,41.59,6963.788300835655,19.1536,19.1674,19.149,19.1628,6963.7883
2005-07-13 11:40:00,41.59,41.64,41.59,41.61,7381.615598885794,19.1628,19.1859,19.1628,19.172,7381.6156
2005-07-13 11:45:00,41.64,41.68,41.63,41.66,8077.994428969359,19.1859,19.2043,19.1812,19.1951,8077.9944
2005-07-13 11:50:00,41.67,41.67,41.61,41.61,9888.57938718663,19.1997,19.1997,19.172,19.172,9888.5794
2005-07-13 11:55:00,41.62,41.64,41.6,41.64,5292.479108635098,19.1766,19.1859,19.1674,19.1859,5292.4791
2005-07-13 12:00:00,41.64,41.67,41.64,41.64,11142.061281337048,19.1859,19.1997,19.1859,19.1859,11142.0613
2005-07-13 12:05:00,41.63,41.67,41.62,41.67,9331.476323119778,19.1812,19.1997,19.1766,19.1997,9331.4763
2005-07-13 12:10:00,41.67,41.69,41.64,41.67,8356.545961002786,19.1997,19.2089,19.1859,19.1997,8356.546
2005-07-13 12:15:00,41.67,41.67,41.61,41.67,11977.715877437327,19.1997,19.1997,19.172,19.1997,11977.7159
2005-07-13 12:20:00,41.64,41.69,41.64,41.66,7242.339832869081,19.1859,19.2089,19.1859,19.1951,7242.3398
2005-07-13 12:25:00,41.64,41.7,41.64,41.69,7938.718662952647,19.1859,19.2135,19.1859,19.2089,7938.7187
2005-07-13 12:30:00,41.7,41.75,41.7,41.74,7660.167130919221,19.2135,19.2365,19.2135,19.2319,7660.1671
2005-07-13 12:35:00,41.75,41.79,41.75,41.77,9470.752089136491,19.2365,19.255,19.2365,19.2458,9470.7521
2005-07-13 12:40:00,41.77,41.79,41.75,41.75,7242.339832869081,19.2458,19.255,19.2365,19.2365,7242.3398
2005-07-13 12:45:00,41.74,41.74,41.66,41.68,11699.1643454039,19.2319,19.2319,19.1951,19.2043,11699.1643
2005-07-13 12:50:00,41.68,41.71,41.67,41.67,6824.512534818942,19.2043,19.2181,19.1997,19.1997,6824.5125
2005-07-13 12:55:00,41.67,41.67,41.59,41.62,5013.927576601672,19.1997,19.1997,19.1628,19.1766,5013.9276
2005-07-13 13:00:00,41.62,41.62,41.59,41.59,4038.99721448468,19.1766,19.1766,19.1628,19.1628,4038.9972
2005-07-13 13:05:00,41.59,41.62,41.59,41.62,3203.342618384401,19.1628,19.1766,19.1628,19.1766,3203.3426
2005-07-13 13:10:00,41.62,41.64,41.6,41.62,1114.2061281337049,19.1766,19.1859,19.1674,19.1766,1114.2061
2005-07-13 13:15:00,41.59,41.6,41.57,41.58,6128.133704735376,19.1628,19.1674,19.1536,19.1582,6128.1337
2005-07-13 13:20:00,41.58,41.62,41.57,41.6,3064.066852367688,19.1582,19.1766,19.1536,19.1674,3064.0669
2005-07-13 13:25:00,41.61,41.69,41.61,41.69,6685.236768802229,19.172,19.2089,19.172,19.2089,6685.2368
2005-07-13 13:30:00,41.69,41.7,41.69,41.69,3481.8941504178274,19.2089,19.2135,19.2089,19.2089,3481.8942
2005-07-13 13:35:00,41.69,41.77,41.69,41.77,8774.373259052925,19.2089,19.2458,19.2089,19.2458,8774.3733
2005-07-13 13:40:00,41.75,41.76,41.72,41.72,6685.236768802229,19.2365,19.2411,19.2227,19.2227,6685.2368
2005-07-13 13:45:00,41.72,41.74,41.68,41.69,11420.612813370471,19.2227,19.2319,19.2043,19.2089,11420.6128
2005-07-13 13:50:00,41.71,41.72,41.69,41.69,5153.203342618384,19.2181,19.2227,19.2089,19.2089,5153.2033
2005-07-13 13:55:00,41.7,41.77,41.7,41.76,7381.615598885794,19.2135,19.2458,19.2135,19.2411,7381.6156
2005-07-13 14:00:00,41.76,41.8,41.74,41.77,15598.885793871868,19.2411,19.2596,19.2319,19.2458,15598.8858
2005-07-13 14:05:00,41.77,41.77,41.71,41.72,5710.306406685237,19.2458,19.2458,19.2181,19.2227,5710.3064
2005-07-13 14:10:00,41.72,41.75,41.71,41.74,5571.030640668524,19.2227,19.2365,19.2181,19.2319,5571.0306
2005-07-13 14:15:00,41.75,41.8,41.74,41.8,16573.816155988858,19.2365,19.2596,19.2319,19.2596,16573.8162
2005-07-13 14:20:00,41.77,41.79,41.74,41.75,4178.272980501393,19.2458,19.255,19.2319,19.2365,4178.273
2005-07-13 14:25:00,41.73,41.79,41.72,41.78,11838.440111420614,19.2273,19.255,19.2227,19.2504,11838.4401
2005-07-13 14:30:00,41.78,41.79,41.73,41.74,16434.540389972146,19.2504,19.255,19.2273,19.2319,16434.5404
2005-07-13 14:35:00,41.74,41.74,41.7,41.7,8495.821727019498,19.2319,19.2319,19.2135,19.2135,8495.8217
2005-07-13 14:40:00,41.7,41.77,41.7,41.75,11977.715877437327,19.2135,19.2458,19.2135,19.2365,11977.7159
2005-07-13 14:45:00,41.75,41.79,41.74,41.79,13370.473537604455,19.2365,19.255,19.2319,19.255,13370.4735
2005-07-13 14:50:00,41.79,41.79,41.76,41.76,10027.855153203343,19.255,19.255,19.2411,19.2411,10027.8552
2005-07-13 14:55:00,41.76,41.76,41.7,41.71,9888.57938718663,19.2411,19.2411,19.2135,19.2181,9888.5794
2005-07-13 15:00:00,41.71,41.72,41.66,41.67,5431.7548746518105,19.2181,19.2227,19.1951,19.1997,5431.7549
2005-07-13 15:05:00,41.66,41.67,41.61,41.67,14066.852367688023,19.1951,19.1997,19.172,19.1997,14066.8524
2005-07-13 15:10:00,41.69,41.7,41.69,41.7,3481.8941504178274,19.2089,19.2135,19.2089,19.2135,3481.8942
2005-07-13 15:15:00,41.71,41.77,41.68,41.76,15738.16155988858,19.2181,19.2458,19.2043,19.2411,15738.1616
2005-07-13 15:20:00,41.77,41.79,41.72,41.72,8774.373259052925,19.2458,19.255,19.2227,19.2227,8774.3733
2005-07-13 15:25:00,41.72,41.74,41.72,41.74,8774.373259052925,19.2227,19.2319,19.2227,19.2319,8774.3733
2005-07-13 15:30:00,41.74,41.75,41.69,41.72,21866.29526462396,19.2319,19.2365,19.2089,19.2227,21866.2953
2005-07-13 15:35:00,41.72,41.75,41.69,41.75,11977.715877437327,19.2227,19.2365,19.2089,19.2365,11977.7159
2005-07-13 15:40:00,41.76,41.77,41.71,41.74,19359.33147632312,19.2411,19.2458,19.2181,19.2319,19359.3315
2005-07-13 15:45:00,41.74,41.77,41.74,41.76,13927.57660167131,19.2319,19.2458,19.2319,19.2411,13927.5766
2005-07-13 15:50:00,41.75,41.75,41.67,41.71,28551.532033426185,19.2365,19.2365,19.1997,19.2181,28551.532
2005-07-13 15:55:00,41.71,41.73,41.69,41.72,21727.01949860724,19.2181,19.2273,19.2089,19.2227,21727.0195
2005-07-14 09:30:00,41.88,42.0,41.83,41.97,31197.771587743733,19.2964,19.3517,19.2734,19.3379,31197.7716
2005-07-14 09:35:00,41.99,42.16,41.97,42.07,54456.82451253482,19.3471,19.4254,19.3379,19.384,54456.8245
2005-07-14 09:40:00,42.06,42.1,41.97,42.1,30083.56545961003,19.3794,19.3978,19.3379,19.3978,30083.5655
2005-07-14 09:45:00,42.1,42.12,42.05,42.09,17409.47075208914,19.3978,19.407,19.3748,19.3932,17409.4708
2005-07-14 09:50:00,42.1,42.13,42.04,42.05,28272.98050139276,19.3978,19.4116,19.3702,19.3748,28272.9805
2005-07-14 09:55:00,42.05,42.05,41.9,41.92,23259.05292479109,19.3748,19.3748,19.3057,19.3149,23259.0529
2005-07-14 10:00:00,41.94,41.95,41.85,41.85,22284.122562674096,19.3241,19.3287,19.2826,19.2826,22284.1226
2005-07-14 10:05:00,41.82,41.92,41.82,41.85,23955.43175487465,19.2688,19.3149,19.2688,19.2826,23955.4318
2005-07-14 10:10:00,41.84,41.85,41.77,41.81,15598.885793871868,19.278,19.2826,19.2458,19.2642,15598.8858
2005-07-14 10:15:00,41.82,41.91,41.79,41.91,14623.955431754875,19.2688,19.3103,19.255,19.3103,14623.9554
2005-07-14 10:20:00,41.91,41.95,41.89,41.93,37465.18105849582,19.3103,19.3287,19.301,19.3195,37465.1811
2005-07-14 10:25:00,41.93,41.97,41.9,41.97,12534.81894150418,19.3195,19.3379,19.3057,19.3379,12534.8189
2005-07-14 10:30:00,41.96,42.04,41.96,42.02,47771.58774373259,19.3333,19.3702,19.3333,19.3609,47771.5877
2005-07-14 10:35:00,42.02,42.02,41.95,41.97,10167.130919220055,19.3609,19.3609,19.3287,19.3379,10167.1309
2005-07-14 10:40:00,41.97,41.97,41.95,41.97,6963.788300835655,19.3379,19.3379,19.3287,19.3379,6963.7883
2005-07-14 10:45:00,41.95,41.95,41.89,41.92,11002.785515320336,19.3287,19.3287,19.301,19.3149,11002.7855
2005-07-14 10:50:00,41.93,42.0,41.92,41.98,13509.74930362117,19.3195,19.3517,19.3149,19.3425,13509.7493
2005-07-14 10:55:00,41.97,41.97,41.95,41.97,14206.128133704737,19.3379,19.3379,19.3287,19.3379,14206.1281
2005-07-14 11:00:00,41.98,42.08,41.97,42.08,18662.952646239555,19.3425,19.3886,19.3379,19.3886,18662.9526
2005-07-14 11:05:00,42.06,42.07,41.95,42.0,29247.91086350975,19.3794,19.384,19.3287,19.3517,29247.9109
2005-07-14 11:10:00,41.98,42.07,41.98,42.07,19080.77994428969,19.3425,19.384,19.3425,19.384,19080.7799
2005-07-14 11:15:00,42.07,42.08,42.04,42.05,28830.08356545961,19.384,19.3886,19.3702,19.3748,28830.0836
2005-07-14 11:20:00,42.04,42.07,41.96,41.96,23119.777158774374,19.3702,19.384,19.3333,19.3333,23119.7772
2005-07-14 11:25:00,41.96,41.96,41.92,41.95,6128.133704735376,19.3333,19.3333,19.3149,19.3287,6128.1337
2005-07-14 11:30:00,41.96,41.97,41.85,41.86,13509.74930362117,19.3333,19.3379,19.2826,19.2872,13509.7493
2005-07-14 11:35:00,41.87,41.9,41.82,41.9,24373.2590529248,19.2918,19.3057,19.2688,19.3057,24373.2591
2005-07-14 11:40:00,41.9,41.98,41.89,41.97,9749.303621169916,19.3057,19.3425,19.301,19.3379,9749.3036
2005-07-14 11:45:00,41.99,42.02,41.98,42.02,12256.267409470753,19.3471,19.3609,19.3425,19.3609,12256.2674
2005-07-14 11:50:00,42.04,42.07,42.02,42.07,11977.715877437327,19.3702,19.384,19.3609,19.384,11977.7159
2005-07-14 11:55:00,42.07,42.07,41.96,42.0,17827.298050139278,19.384,19.384,19.3333,19.3517,17827.2981
2005-07-14 12:00:00,42.0,42.1,42.0,42.07,11559.888579387189,19.3517,19.3978,19.3517,19.384,11559.8886
2005-07-14 12:05:00,42.07,42.1,42.05,42.08,15877.437325905294,19.384,19.3978,19.3748,19.3886,15877.4373
2005-07-14 12:10:00,42.08,42.16,42.08,42.14,21727.01949860724,19.3886,19.4254,19.3886,19.4162,21727.0195
2005-07-14 12:15:00,42.13,42.15,42.1,42.15,21866.29526462396,19.4116,19.4208,19.3978,19.4208,21866.2953
2005-07-14 12:20:00,42.15,42.18,42.14,42.15,17270.194986072423,19.4208,19.4347,19.4162,19.4208,17270.195
2005-07-14 12:25:00,42.14,42.15,42.04,42.05,31894.1504178273,19.4162,19.4208,19.3702,19.3748,31894.1504
2005-07-14 12:30:00,42.05,42.12,42.05,42.11,38440.11142061282,19.3748,19.407,19.3748,19.4024,38440.1114
2005-07-14 12:35:00,42.12,42.12,42.03,42.04,12116.99164345404,19.407,19.407,19.3656,19.3702,12116.9916
2005-07-14 12:40:00,42.04,42.06,42.02,42.04,13091.922005571032,19.3702,19.3794,19.3609,19.3702,13091.922
2005-07-14 12:45:00,42.05,42.05,42.02,42.02,4596.100278551532,19.3748,19.3748,19.3609,19.3609,4596.1003
2005-07-14 12:50:00,42.02,42.04,42.02,42.04,6963.788300835655,19.3609,19.3702,19.3609,19.3702,6963.7883
2005-07-14 12:55:00,42.04,42.08,42.04,42.08,15598.885793871868,19.3702,19.3886,19.3702,19.3886,15598.8858
2005-07-14 13:00:00,42.08,42.09,42.07,42.07,19777.15877437326,19.3886,19.3932,19.384,19.384,19777.1588
2005-07-14 13:05:00,42.07,42.07,42.07,42.07,25487.4651810585,19.384,19.384,19.384,19.384,25487.4652
2005-07-14 13:10:00,42.07,42.1,42.07,42.1,52506.96378830084,19.384,19.3978,19.384,19.3978,52506.9638
2005-07-14 13:15:00,42.1,42.14,42.1,42.13,35236.76880222841,19.3978,19.4162,19.3978,19.4116,35236.7688
2005-07-14 13:20:00,42.13,42.13,42.09,42.1,19080.77994428969,19.4116,19.4116,19.3932,19.3978,19080.7799
2005-07-14 13:25:00,42.1,42.1,42.05,42.05,21587.74373259053,19.3978,19.3978,19.3748,19.3748,21587.7437
2005-07-14 13:30:00,42.06,42.06,42.01,42.02,13927.57660167131,19.3794,19.3794,19.3563,19.3609,13927.5766
2005-07-14 13:35:00,42.02,42.02,42.0,42.0,7242.339832869081,19.3609,19.3609,19.3517,19.3517,7242.3398
2005-07-14 13:40:00,42.0,42.01,41.98,41.98,16155.98885793872,19.3517,19.3563,19.3425,19.3425,16155.9889
2005-07-14 13:45:00,41.98,41.98,41.92,41.93,12674.094707520891,19.3425,19.3425,19.3149,19.3195,12674.0947
2005-07-14 13:50:00,41.93,41.97,41.93,41.94,12256.267409470753,19.3195,19.3379,19.3195,19.3241,12256.2674
2005-07-14 13:55:00,41.95,41.95,41.9,41.92,13370.473537604455,19.3287,19.3287,19.3057,19.3149,13370.4735
2005-07-14 14:00:00,41.92,41.99,41.92,41.96,20334.26183844012,19.3149,19.3471,19.3149,19.3333,20334.2618
2005-07-14 14:05:00,41.95,42.0,41.95,42.0,12256.267409470753,19.3287,19.3517,19.3287,19.3517,12256.2674
2005-07-14 14:10:00,42.0,42.01,41.94,41.94,52228.41225626741,19.3517,19.3563,19.3241,19.3241,52228.4123
2005-07-14 14:15:00,41.95,41.96,41.91,41.95,23537.604456824512,19.3287,19.3333,19.3103,19.3287,23537.6045
2005-07-14 14:20:00,41.95,41.97,41.95,41.95,12952.64623955432,19.3287,19.3379,19.3287,19.3287,12952.6462
2005-07-14 14:25:00,41.93,41.93,41.8,41.86,38857.93871866296,19.3195,19.3195,19.2596,19.2872,38857.9387
2005-07-14 14:30:00,41.85,41.9,41.85,41.9,14206.128133704737,19.2826,19.3057,19.2826,19.3057,14206.1281
2005-07-14 14:35:00,41.91,41.94,41.9,41.92,9192.200557103064,19.3103,19.3241,19.3057,19.3149,9192.2006
2005-07-14 14:40:00,41.92,41.99,41.91,41.98,17409.47075208914,19.3149,19.3471,19.3103,19.3425,17409.4708
2005-07-14 14:45:00,41.97,41.97,41.93,41.93,11142.061281337048,19.3379,19.3379,19.3195,19.3195,11142.0613
2005-07-14 14:50:00,41.92,41.92,41.87,41.92,33704.73537604457,19.3149,19.3149,19.2918,19.3149,33704.7354
2005-07-14 14:55:00,41.91,41.96,41.9,41.91,20891.364902506964,19.3103,19.3333,19.3057,19.3103,20891.3649
2005-07-14 15:00:00,41.92,41.96,41.92,41.96,16295.264623955432,19.3149,19.3333,19.3149,19.3333,16295.2646
2005-07-14 15:05:00,41.96,42.0,41.94,41.98,28551.532033426185,19.3333,19.3517,19.3241,19.3425,28551.532
2005-07-14 15:10:00,41.99,41.99,41.88,41.88,18802.228412256267,19.3471,19.3471,19.2964,19.2964,18802.2284
2005-07-14 15:15:00,41.88,41.92,41.88,41.92,31615.598885793872,19.2964,19.3149,19.2964,19.3149,31615.5989
2005-07-14 15:20:00,41.91,41.96,41.91,41.95,34818.94150417828,19.3103,19.3333,19.3103,19.3287,34818.9415
2005-07-14 15:25:00,41.96,41.98,41.95,41.96,22562.674094707523,19.3333,19.3425,19.3287,19.3333,22562.6741
2005-07-14 15:30:00,41.97,41.99,41.97,41.99,18245.125348189416,19.3379,19.3471,19.3379,19.3471,18245.1253
2005-07-14 15:35:00,41.99,41.99,41.91,41.93,31615.598885793872,19.3471,19.3471,19.3103,19.3195,31615.5989
2005-07-14 15:40:00,41.94,41.95,41.89,41.89,49025.06963788301,19.3241,19.3287,19.301,19.301,49025.0696
2005-07-14 15:45:00,41.89,41.9,41.86,41.86,47214.484679665744,19.301,19.3057,19.2872,19.2872,47214.4847
2005-07-14 15:50:00,41.85,41.89,41.84,41.85,52506.96378830084,19.2826,19.301,19.278,19.2826,52506.9638
2005-07-14 15:55:00,41.85,41.85,41.77,41.79,87325.90529247912,19.2826,19.2826,19.2458,19.255,87325.9053
2005-07-15 09:30:00,41.64,41.73,41.55,41.59,246378.83008356547,19.1859,19.2273,19.1444,19.1628,246378.8301
2005-07-15 09:35:00,41.59,41.59,41.43,41.49,36490.25069637883,19.1628,19.1628,19.0891,19.1167,36490.2507
2005-07-15 09:40:00,41.48,41.48,41.31,41.39,43036.21169916435,19.1121,19.1121,19.0338,19.0707,43036.2117
2005-07-15 09:45:00,41.34,41.39,41.16,41.29,49860.72423398329,19.0476,19.0707,18.9647,19.0246,49860.7242
2005-07-15 09:50:00,41.33,41.47,41.31,41.39,31754.874651810587,19.043,19.1075,19.0338,19.0707,31754.8747
2005-07-15 09:55:00,41.34,41.35,41.29,41.29,23676.880222841228,19.0476,19.0522,19.0246,19.0246,23676.8802
2005-07-15 10:00:00,41.28,41.31,41.25,41.3,13509.74930362117,19.02,19.0338,19.0062,19.0292,13509.7493
2005-07-15 10:05:00,41.3,41.34,41.3,41.31,18662.952646239555,19.0292,19.0476,19.0292,19.0338,18662.9526
2005-07-15 10:10:00,41.29,41.29,41.21,41.21,18523.676880222843,19.0246,19.0246,18.9877,18.9877,18523.6769
2005-07-15 10:15:00,41.22,41.23,41.13,41.18,20334.26183844012,18.9923,18.9969,18.9509,18.9739,20334.2618
2005-07-15 10:20:00,41.21,41.26,41.19,41.22,14066.852367688023,18.9877,19.0108,18.9785,18.9923,14066.8524
2005-07-15 10:25:00,41.22,41.26,41.22,41.26,11559.888579387189,18.9923,19.0108,18.9923,19.0108,11559.8886
2005-07-15 10:30:00,41.26,41.28,41.21,41.26,21030.64066852368,19.0108,19.02,18.9877,19.0108,21030.6407
2005-07-15 10:35:00,41.27,41.34,41.26,41.32,14066.852367688023,19.0154,19.0476,19.0108,19.0384,14066.8524
2005-07-15 10:40:00,41.32,41.32,41.28,41.29,18245.125348189416,19.0384,19.0384,19.02,19.0246,18245.1253
2005-07-15 10:45:00,41.28,41.29,41.24,41.27,12674.094707520891,19.02,19.0246,19.0016,19.0154,12674.0947
2005-07-15 10:50:00,41.28,41.3,41.27,41.29,12116.99164345404,19.02,19.0292,19.0154,19.0246,12116.9916
2005-07-15 10:55:00,41.29,41.29,41.26,41.29,24512.534818941505,19.0246,19.0246,19.0108,19.0246,24512.5348
2005-07-15 11:00:00,41.29,41.36,41.29,41.32,44011.14206128134,19.0246,19.0568,19.0246,19.0384,44011.1421
2005-07-15 11:05:00,41.32,41.37,41.32,41.37,14763.231197771587,19.0384,19.0615,19.0384,19.0615,14763.2312
2005-07-15 11:10:00,41.37,41.38,41.32,41.35,8774.373259052925,19.0615,19.0661,19.0384,19.0522,8774.3733
2005-07-15 11:15:00,41.36,41.39,41.35,41.39,8635.097493036212,19.0568,19.0707,19.0522,19.0707,8635.0975
2005-07-15 11:20:00,41.39,41.47,41.36,41.43,30362.116991643456,19.0707,19.1075,19.0568,19.0891,30362.117
2005-07-15 11:25:00,41.43,41.45,41.41,41.43,14206.128133704737,19.0891,19.0983,19.0799,19.0891,14206.1281
2005-07-15 11:30:00,41.43,41.47,41.42,41.47,15459.610027855157,19.0891,19.1075,19.0845,19.1075,15459.61
2005-07-15 11:35:00,41.46,41.49,41.44,41.49,8635.097493036212,19.1029,19.1167,19.0937,19.1167,8635.0975
2005-07-15 11:40:00,41.49,41.49,41.43,41.43,17130.91922005571,19.1167,19.1167,19.0891,19.0891,17130.9192
2005-07-15 11:45:00,41.42,41.44,41.4,41.41,8356.545961002786,19.0845,19.0937,19.0753,19.0799,8356.546
2005-07-15 11:50:00,41.41,41.41,41.36,41.41,9331.476323119778,19.0799,19.0799,19.0568,19.0799,9331.4763
2005-07-15 11:55:00,41.4,41.41,41.37,41.4,6406.6852367688025,19.0753,19.0799,19.0615,19.0753,6406.6852
2005-07-15 12:00:00,41.41,41.44,41.36,41.37,16573.816155988858,19.0799,19.0937,19.0568,19.0615,16573.8162
2005-07-15 12:05:00,41.38,41.42,41.38,41.39,5710.306406685237,19.0661,19.0845,19.0661,19.0707,5710.3064
2005-07-15 12:10:00,41.4,41.4,41.34,41.4,5710.306406685237,19.0753,19.0753,19.0476,19.0753,5710.3064
2005-07-15 12:15:00,41.41,41.44,41.41,41.44,5849.58217270195,19.0799,19.0937,19.0799,19.0937,5849.5822
2005-07-15 12:20:00,41.43,41.44,41.39,41.44,11281.337047353762,19.0891,19.0937,19.0707,19.0937,11281.337
2005-07-15 12:25:00,41.44,41.44,41.39,41.44,5153.203342618384,19.0937,19.0937,19.0707,19.0937,5153.2033
2005-07-15 12:30:00,41.44,41.45,41.42,41.44,11420.612813370471,19.0937,19.0983,19.0845,19.0937,11420.6128
2005-07-15 12:35:00,41.42,41.45,41.41,41.44,11420.612813370471,19.0845,19.0983,19.0799,19.0937,11420.6128
2005-07-15 12:40:00,41.45,41.48,41.45,41.46,16016.713091922007,19.0983,19.1121,19.0983,19.1029,16016.7131
2005-07-15 12:45:00,41.46,41.47,41.41,41.46,27158.774373259053,19.1029,19.1075,19.0799,19.1029,27158.7744
2005-07-15 12:50:00,41.46,41.49,41.46,41.48,16713.091922005573,19.1029,19.1167,19.1029,19.1121,16713.0919
2005-07-15 12:55:00,41.46,41.49,41.46,41.48,9888.57938718663,19.1029,19.1167,19.1029,19.1121,9888.5794
2005-07-15 13:00:00,41.48,41.49,41.46,41.46,14623.955431754875,19.1121,19.1167,19.1029,19.1029,14623.9554
2005-07-15 13:05:00,41.46,41.52,41.46,41.52,14206.128133704737,19.1029,19.1306,19.1029,19.1306,14206.1281
2005-07-15 13:10:00,41.52,41.54,41.5,41.51,10445.682451253482,19.1306,19.1398,19.1214,19.126,10445.6825
2005-07-15 13:15:00,41.51,41.54,41.51,41.54,10584.958217270196,19.126,19.1398,19.126,19.1398,10584.9582
2005-07-15 13:20:00,41.54,41.54,41.51,41.53,10724.23398328691,19.1398,19.1398,19.126,19.1352,10724.234
2005-07-15 13:25:00,41.53,41.53,41.5,41.5,13649.025069637884,19.1352,19.1352,19.1214,19.1214,13649.0251
2005-07-15 13:30:00,41.51,41.53,41.5,41.52,10306.406685236769,19.126,19.1352,19.1214,19.1306,10306.4067
2005-07-15 13:35:00,41.53,41.54,41.52,41.54,8635.097493036212,19.1352,19.1398,19.1306,19.1398,8635.0975
2005-07-15 13:40:00,41.55,41.57,41.53,41.54,12952.64623955432,19.1444,19.1536,19.1352,19.1398,12952.6462
2005-07-15 13:45:00,41.53,41.56,41.52,41.55,22144.846796657384,19.1352,19.149,19.1306,19.1444,22144.8468
2005-07-15 13:50:00,41.55,41.56,41.54,41.54,5431.7548746518105,19.1444,19.149,19.1398,19.1398,5431.7549
2005-07-15 13:55:00,41.55,41.57,41.55,41.57,15459.610027855157,19.1444,19.1536,19.1444,19.1536,15459.61
2005-07-15 14:00:00,41.56,41.57,41.54,41.55,10027.855153203343,19.149,19.1536,19.1398,19.1444,10027.8552
2005-07-15 14:05:00,41.54,41.55,41.52,41.54,6963.788300835655,19.1398,19.1444,19.1306,19.1398,6963.7883
2005-07-15 14:10:00,41.54,41.55,41.54,41.54,5849.58217270195,19.1398,19.1444,19.1398,19.1398,5849.5822
2005-07-15 14:15:00,41.54,41.58,41.54,41.58,9749.303621169916,19.1398,19.1582,19.1398,19.1582,9749.3036
2005-07-15 14:20:00,41.58,41.58,41.57,41.58,41086.35097493036,19.1582,19.1582,19.1536,19.1582,41086.351
2005-07-15 14:25:00,41.58,41.61,41.57,41.59,17548.74651810585,19.1582,19.172,19.1536,19.1628,17548.7465
2005-07-15 14:30:00,41.6,41.62,41.58,41.62,13231.197771587744,19.1674,19.1766,19.1582,19.1766,13231.1978
2005-07-15 14:35:00,41.61,41.64,41.59,41.64,15598.885793871868,19.172,19.1859,19.1628,19.1859,15598.8858
2005-07-15 14:40:00,41.64,41.64,41.59,41.59,30919.22005571031,19.1859,19.1859,19.1628,19.1628,30919.2201
2005-07-15 14:45:00,41.61,41.61,41.58,41.6,17130.91922005571,19.172,19.172,19.1582,19.1674,17130.9192
2005-07-15 14:50:00,41.59,41.67,41.59,41.64,42479.108635097495,19.1628,19.1997,19.1628,19.1859,42479.1086
2005-07-15 14:55:00,41.65,41.68,41.62,41.67,25905.29247910864,19.1905,19.2043,19.1766,19.1997,25905.2925
2005-07-15 15:00:00,41.67,41.67,41.61,41.61,52228.41225626741,19.1997,19.1997,19.172,19.172,52228.4123
2005-07-15 15:05:00,41.6,41.61,41.57,41.59,11420.612813370471,19.1674,19.172,19.1536,19.1628,11420.6128
2005-07-15 15:10:00,41.58,41.58,41.56,41.57,7660.167130919221,19.1582,19.1582,19.149,19.1536,7660.1671
2005-07-15 15:15:00,41.57,41.59,41.55,41.59,16852.367688022285,19.1536,19.1628,19.1444,19.1628,16852.3677
2005-07-15 15:20:00,41.59,41.6,41.57,41.57,14763.231197771587,19.1628,19.1674,19.1536,19.1536,14763.2312
2005-07-15 15:25:00,41.57,41.62,41.57,41.6,18941.504178272982,19.1536,19.1766,19.1536,19.1674,18941.5042
2005-07-15 15:30:00,41.59,41.59,41.51,41.54,36350.97493036212,19.1628,19.1628,19.126,19.1398,36350.9749
2005-07-15 15:35:00,41.53,41.55,41.51,41.51,22423.398328690808,19.1352,19.1444,19.126,19.126,22423.3983
2005-07-15 15:40:00,41.51,41.51,41.42,41.49,52367.68802228413,19.126,19.126,19.0845,19.1167,52367.688
2005-07-15 15:45:00,41.5,41.52,41.48,41.5,44011.14206128134,19.1214,19.1306,19.1121,19.1214,44011.1421
2005-07-15 15:50:00,41.49,41.57,41.49,41.51,49164.34540389972,19.1167,19.1536,19.1167,19.126,49164.3454
2005-07-15 15:55:00,41.51,41.54,41.48,41.53,68802.22841225627,19.126,19.1398,19.1121,19.1352,68802.2284
2005-07-18 09:30:00,41.49,41.64,41.49,41.59,22701.949860724235,19.1167,19.1859,19.1167,19.1628,22701.9499
2005-07-18 09:35:00,41.59,41.62,41.51,41.57,9470.752089136491,19.1628,19.1766,19.126,19.1536,9470.7521
2005-07-18 09:40:00,41.59,41.59,41.51,41.55,11281.337047353762,19.1628,19.1628,19.126,19.1444,11281.337
2005-07-18 09:45:00,41.55,41.65,41.55,41.62,63091.92200557103,19.1444,19.1905,19.1444,19.1766,63091.922
2005-07-18 09:50:00,41.62,41.62,41.54,41.55,26880.22284122563,19.1766,19.1766,19.1398,19.1444,26880.2228
2005-07-18 09:55:00,41.56,41.58,41.55,41.55,42896.93593314764,19.149,19.1582,19.1444,19.1444,42896.9359
2005-07-18 10:00:00,41.55,41.57,41.54,41.54,37604.45682451253,19.1444,19.1536,19.1398,19.1398,37604.4568
2005-07-18 10:05:00,41.55,41.57,41.54,41.55,17130.91922005571,19.1444,19.1536,19.1398,19.1444,17130.9192
2005-07-18 10:10:00,41.57,41.57,41.55,41.56,16991.643454038996,19.1536,19.1536,19.1444,19.149,16991.6435
2005-07-18 10:15:00,41.56,41.59,41.54,41.55,15877.437325905294,19.149,19.1628,19.1398,19.1444,15877.4373
2005-07-18 10:20:00,41.55,41.57,41.55,41.55,34540.38997214485,19.1444,19.1536,19.1444,19.1444,34540.39
2005-07-18 10:25:00,41.55,41.58,41.55,41.57,29665.73816155989,19.1444,19.1582,19.1444,19.1536,29665.7382
2005-07-18 10:30:00,41.55,41.59,41.54,41.56,20194.9860724234,19.1444,19.1628,19.1398,19.149,20194.9861
2005-07-18 10:35:00,41.56,41.58,41.55,41.55,14484.679665738162,19.149,19.1582,19.1444,19.1444,14484.6797
2005-07-18 10:40:00,41.56,41.57,41.54,41.54,7242.339832869081,19.149,19.1536,19.1398,19.1398,7242.3398
2005-07-18 10:45:00,41.55,41.57,41.53,41.57,10027.855153203343,19.1444,19.1536,19.1352,19.1536,10027.8552
2005-07-18 10:50:00,41.57,41.57,41.51,41.55,10445.682451253482,19.1536,19.1536,19.126,19.1444,10445.6825
2005-07-18 10:55:00,41.55,41.57,41.54,41.55,23119.777158774374,19.1444,19.1536,19.1398,19.1444,23119.7772
2005-07-18 11:00:00,41.54,41.57,41.53,41.54,20055.710306406687,19.1398,19.1536,19.1352,19.1398,20055.7103
2005-07-18 11:05:00,41.54,41.57,41.51,41.51,19220.05571030641,19.1398,19.1536,19.126,19.126,19220.0557
2005-07-18 11:10:00,41.52,41.56,41.51,41.51,10863.50974930362,19.1306,19.149,19.126,19.126,10863.5097
2005-07-18 11:15:00,41.53,41.59,41.52,41.54,46100.27855153204,19.1352,19.1628,19.1306,19.1398,46100.2786
2005-07-18 11:20:00,41.54,41.57,41.51,41.55,87604.45682451254,19.1398,19.1536,19.126,19.1444,87604.4568
2005-07-18 11:25:00,41.58,41.61,41.57,41.61,162256.26740947075,19.1582,19.172,19.1536,19.172,162256.2674
2005-07-18 11:30:00,41.61,41.63,41.57,41.63,111420.61281337048,19.172,19.1812,19.1536,19.1812,111420.6128
2005-07-18 11:35:00,41.61,41.62,41.6,41.61,67827.29805013927,19.172,19.1766,19.1674,19.172,67827.2981
2005-07-18 11:40:00,41.6,41.62,41.6,41.62,62813.37047353761,19.1674,19.1766,19.1674,19.1766,62813.3705
2005-07-18 11:45:00,41.62,41.63,41.6,41.6,13370.473537604455,19.1766,19.1812,19.1674,19.1674,13370.4735
2005-07-18 11:50:00,41.6,41.64,41.59,41.64,205013.92757660168,19.1674,19.1859,19.1628,19.1859,205013.9276
2005-07-18 11:55:00,41.65,41.65,41.61,41.65,59052.92479108636,19.1905,19.1905,19.172,19.1905,59052.9248
2005-07-18 12:00:00,41.65,41.67,41.64,41.67,306128.1337047354,19.1905,19.1997,19.1859,19.1997,306128.1337
2005-07-18 12:05:00,41.67,41.67,41.64,41.64,13091.922005571032,19.1997,19.1997,19.1859,19.1859,13091.922
2005-07-18 12:10:00,41.65,41.65,41.64,41.64,16713.091922005573,19.1905,19.1905,19.1859,19.1859,16713.0919
2005-07-18 12:15:00,41.64,41.64,41.64,41.64,2367.688022284123,19.1859,19.1859,19.1859,19.1859,2367.688
2005-07-18 12:20:00,41.64,41.64,41.62,41.64,12256.267409470753,19.1859,19.1859,19.1766,19.1859,12256.2674
2005-07-18 12:25:00,41.64,41.64,41.62,41.64,33147.632311977715,19.1859,19.1859,19.1766,19.1859,33147.6323
2005-07-18 12:30:00,41.64,41.64,41.62,41.63,6406.6852367688025,19.1859,19.1859,19.1766,19.1812,6406.6852
2005-07-18 12:35:00,41.63,41.64,41.63,41.64,16852.367688022285,19.1812,19.1859,19.1812,19.1859,16852.3677
2005-07-18 12:40:00,41.64,41.64,41.63,41.64,14345.403899721448,19.1859,19.1859,19.1812,19.1859,14345.4039
2005-07-18 12:45:00,41.64,41.64,41.64,41.64,4456.824512534819,19.1859,19.1859,19.1859,19.1859,4456.8245
2005-07-18 12:50:00,41.63,41.64,41.62,41.62,12256.267409470753,19.1812,19.1859,19.1766,19.1766,12256.2674
2005-07-18 12:55:00,41.62,41.62,41.6,41.6,3342.6183844011143,19.1766,19.1766,19.1674,19.1674,3342.6184
2005-07-18 13:00:00,41.61,41.62,41.6,41.61,19637.883008356548,19.172,19.1766,19.1674,19.172,19637.883
2005-07-18 13:05:00,41.61,41.61,41.57,41.59,8495.821727019498,19.172,19.172,19.1536,19.1628,8495.8217
2005-07-18 13:10:00,41.59,41.59,41.58,41.58,4038.99721448468,19.1628,19.1628,19.1582,19.1582,4038.9972
2005-07-18 13:15:00,41.58,41.59,41.57,41.59,6963.788300835655,19.1582,19.1628,19.1536,19.1628,6963.7883
2005-07-18 13:20:00,41.59,41.59,41.57,41.57,8217.270194986073,19.1628,19.1628,19.1536,19.1536,8217.2702
2005-07-18 13:25:00,41.56,41.57,41.5,41.51,16573.816155988858,19.149,19.1536,19.1214,19.126,16573.8162
2005-07-18 13:30:00,41.51,41.55,41.5,41.54,4038.99721448468,19.126,19.1444,19.1214,19.1398,4038.9972
2005-07-18 13:35:00,41.54,41.58,41.54,41.57,10445.682451253482,19.1398,19.1582,19.1398,19.1536,10445.6825
2005-07-18 13:40:00,41.58,41.58,41.55,41.55,19777.15877437326,19.1582,19.1582,19.1444,19.1444,19777.1588
2005-07-18 13:45:00,41.56,41.56,41.54,41.55,3203.342618384401,19.149,19.149,19.1398,19.1444,3203.3426
2005-07-18 13:50:00,41.54,41.57,41.54,41.54,9192.200557103064,19.1398,19.1536,19.1398,19.1398,9192.2006
2005-07-18 13:55:00,41.55,41.57,41.54,41.55,4456.824512534819,19.1444,19.1536,19.1398,19.1444,4456.8245
2005-07-18 14:00:00,41.57,41.57,41.55,41.57,5431.7548746518105,19.1536,19.1536,19.1444,19.1536,5431.7549
2005-07-18 14:05:00,41.57,41.57,41.55,41.57,6685.236768802229,19.1536,19.1536,19.1444,19.1536,6685.2368
2005-07-18 14:10:00,41.57,41.57,41.56,41.57,9749.303621169916,19.1536,19.1536,19.149,19.1536,9749.3036
2005-07-18 14:15:00,41.57,41.6,41.57,41.6,10306.406685236769,19.1536,19.1674,19.1536,19.1674,10306.4067
2005-07-18 14:20:00,41.6,41.62,41.57,41.57,31754.874651810587,19.1674,19.1766,19.1536,19.1536,31754.8747
2005-07-18 14:25:00,41.57,41.59,41.54,41.56,26044.56824512535,19.1536,19.1628,19.1398,19.149,26044.5682
2005-07-18 14:30:00,41.56,41.57,41.54,41.56,8913.649025069639,19.149,19.1536,19.1398,19.149,8913.649
2005-07-18 14:35:00,41.56,41.58,41.56,41.57,11142.061281337048,19.149,19.1582,19.149,19.1536,11142.0613
2005-07-18 14:40:00,41.58,41.59,41.57,41.58,7242.339832869081,19.1582,19.1628,19.1536,19.1582,7242.3398
2005-07-18 14:45:00,41.59,41.59,41.57,41.57,4735.376044568246,19.1628,19.1628,19.1536,19.1536,4735.376
2005-07-18 14:50:00,41.57,41.57,41.51,41.54,14902.506963788304,19.1536,19.1536,19.126,19.1398,14902.507
2005-07-18 14:55:00,41.54,41.56,41.53,41.56,131754.8746518106,19.1398,19.149,19.1352,19.149,131754.8747
2005-07-18 15:00:00,41.55,41.57,41.53,41.54,7660.167130919221,19.1444,19.1536,19.1352,19.1398,7660.1671
2005-07-18 15:05:00,41.54,41.57,41.54,41.57,7520.891364902507,19.1398,19.1536,19.1398,19.1536,7520.8914
2005-07-18 15:10:00,41.56,41.57,41.55,41.56,7938.718662952647,19.149,19.1536,19.1444,19.149,7938.7187
2005-07-18 15:15:00,41.56,41.57,41.55,41.56,9331.476323119778,19.149,19.1536,19.1444,19.149,9331.4763
2005-07-18 15:20:00,41.55,41.57,41.54,41.56,8077.994428969359,19.1444,19.1536,19.1398,19.149,8077.9944
2005-07-18 15:25:00,41.55,41.57,41.54,41.57,91782.72980501394,19.1444,19.1536,19.1398,19.1536,91782.7298
2005-07-18 15:30:00,41.56,41.57,41.54,41.57,16434.540389972146,19.149,19.1536,19.1398,19.1536,16434.5404
2005-07-18 15:35:00,41.57,41.6,41.57,41.59,52506.96378830084,19.1536,19.1674,19.1536,19.1628,52506.9638
2005-07-18 15:40:00,41.59,41.59,41.57,41.57,13231.197771587744,19.1628,19.1628,19.1536,19.1536,13231.1978
2005-07-18 15:45:00,41.57,41.57,41.55,41.55,11699.1643454039,19.1536,19.1536,19.1444,19.1444,11699.1643
2005-07-18 15:50:00,41.56,41.56,41.51,41.51,23676.880222841228,19.149,19.149,19.126,19.126,23676.8802
2005-07-18 15:55:00,41.51,41.54,41.51,41.53,16713.091922005573,19.126,19.1398,19.126,19.1352,16713.0919
2005-07-19 09:30:00,41.61,41.61,41.49,41.52,42339.83286908078,19.172,19.172,19.1167,19.1306,42339.8329
2005-07-19 09:35:00,41.51,41.55,41.51,41.51,8217.270194986073,19.126,19.1444,19.126,19.126,8217.2702
2005-07-19 09:40:00,41.51,41.59,41.51,41.56,31197.771587743733,19.126,19.1628,19.126,19.149,31197.7716
2005-07-19 09:45:00,41.56,41.65,41.55,41.65,103203.3426183844,19.149,19.1905,19.1444,19.1905,103203.3426
2005-07-19 09:50:00,41.65,41.65,41.56,41.62,28412.25626740948,19.1905,19.1905,19.149,19.1766,28412.2563
2005-07-19 09:55:00,41.62,41.65,41.62,41.65,26183.844011142064,19.1766,19.1905,19.1766,19.1905,26183.844
2005-07-19 10:00:00,41.64,41.64,41.6,41.62,54038.99721448468,19.1859,19.1859,19.1674,19.1766,54038.9972
2005-07-19 10:05:00,41.62,41.64,41.59,41.63,277576.6016713092,19.1766,19.1859,19.1628,19.1812,277576.6017
2005-07-19 10:10:00,41.63,41.67,41.62,41.66,32590.529247910865,19.1812,19.1997,19.1766,19.1951,32590.5292
2005-07-19 10:15:00,41.67,41.67,41.6,41.61,43871.86629526463,19.1997,19.1997,19.1674,19.172,43871.8663
2005-07-19 10:20:00,41.61,41.64,41.6,41.62,22005.57103064067,19.172,19.1859,19.1674,19.1766,22005.571
2005-07-19 10:25:00,41.62,41.64,41.6,41.61,29526.46239554317,19.1766,19.1859,19.1674,19.172,29526.4624
2005-07-19 10:30:00,41.62,41.64,41.58,41.6,83844.01114206128,19.1766,19.1859,19.1582,19.1674,83844.0111
2005-07-19 10:35:00,41.61,41.64,41.58,41.58,32311.97771587744,19.172,19.1859,19.1582,19.1582,32311.9777
2005-07-19 10:40:00,41.6,41.62,41.58,41.61,13231.197771587744,19.1674,19.1766,19.1582,19.172,13231.1978
2005-07-19 10:45:00,41.6,41.62,41.58,41.58,10724.23398328691,19.1674,19.1766,19.1582,19.1582,10724.234
2005-07-19 10:50:00,41.58,41.59,41.58,41.58,7242.339832869081,19.1582,19.1628,19.1582,19.1582,7242.3398
2005-07-19 10:55:00,41.58,41.6,41.57,41.59,5013.927576601672,19.1582,19.1674,19.1536,19.1628,5013.9276
2005-07-19 11:00:00,41.59,41.63,41.59,41.62,158077.99442896937,19.1628,19.1812,19.1628,19.1766,158077.9944
2005-07-19 11:05:00,41.61,41.64,41.6,41.6,6545.961002785516,19.172,19.1859,19.1674,19.1674,6545.961
2005-07-19 11:10:00,41.59,41.6,41.51,41.53,17409.47075208914,19.1628,19.1674,19.126,19.1352,17409.4708
2005-07-19 11:15:00,41.51,41.54,41.47,41.51,49442.89693593315,19.126,19.1398,19.1075,19.126,49442.8969
2005-07-19 11:20:00,41.51,41.52,41.47,41.48,13788.300835654596,19.126,19.1306,19.1075,19.1121,13788.3008
2005-07-19 11:25:00,41.49,41.57,41.49,41.56,10027.855153203343,19.1167,19.1536,19.1167,19.149,10027.8552
2005-07-19 11:30:00,41.56,41.58,41.56,41.57,7520.891364902507,19.149,19.1582,19.149,19.1536,7520.8914
2005-07-19 11:35:00,41.57,41.62,41.57,41.62,7799.442896935933,19.1536,19.1766,19.1536,19.1766,7799.4429
2005-07-19 11:40:00,41.62,41.63,41.62,41.63,11142.061281337048,19.1766,19.1812,19.1766,19.1812,11142.0613
2005-07-19 11:45:00,41.64,41.64,41.61,41.62,17966.57381615599,19.1859,19.1859,19.172,19.1766,17966.5738
2005-07-19 11:50:00,41.61,41.63,41.61,41.62,66434.54038997214,19.172,19.1812,19.172,19.1766,66434.5404
2005-07-19 11:55:00,41.62,41.64,41.62,41.63,7103.064066852368,19.1766,19.1859,19.1766,19.1812,7103.0641
2005-07-19 12:00:00,41.63,41.64,41.61,41.62,17130.91922005571,19.1812,19.1859,19.172,19.1766,17130.9192
2005-07-19 12:05:00,41.61,41.63,41.61,41.62,41922.00557103064,19.172,19.1812,19.172,19.1766,41922.0056
2005-07-19 12:10:00,41.61,41.64,41.61,41.61,11699.1643454039,19.172,19.1859,19.172,19.172,11699.1643
2005-07-19 12:15:00,41.62,41.64,41.62,41.64,20194.9860724234,19.1766,19.1859,19.1766,19.1859,20194.9861
2005-07-19 12:20:00,41.64,41.66,41.63,41.63,58635.09749303621,19.1859,19.1951,19.1812,19.1812,58635.0975
2005-07-19 12:25:00,41.62,41.65,41.62,41.63,7520.891364902507,19.1766,19.1905,19.1766,19.1812,7520.8914
2005-07-19 12:30:00,41.64,41.64,41.64,41.64,32311.97771587744,19.1859,19.1859,19.1859,19.1859,32311.9777
2005-07-19 12:35:00,41.64,41.64,41.62,41.62,91643.45403899722,19.1859,19.1859,19.1766,19.1766,91643.454
2005-07-19 12:40:00,41.62,41.63,41.58,41.59,18105.849582172705,19.1766,19.1812,19.1582,19.1628,18105.8496
2005-07-19 12:45:00,41.59,41.62,41.59,41.61,4596.100278551532,19.1628,19.1766,19.1628,19.172,4596.1003
2005-07-19 12:50:00,41.61,41.62,41.6,41.61,18662.952646239555,19.172,19.1766,19.1674,19.172,18662.9526
2005-07-19 12:55:00,41.6,41.62,41.57,41.61,27576.601671309192,19.1674,19.1766,19.1536,19.172,27576.6017
2005-07-19 13:00:00,41.61,41.62,41.6,41.61,22841.225626740947,19.172,19.1766,19.1674,19.172,22841.2256
2005-07-19 13:05:00,41.6,41.61,41.57,41.57,11559.888579387189,19.1674,19.172,19.1536,19.1536,11559.8886
2005-07-19 13:10:00,41.57,41.59,41.57,41.57,12256.267409470753,19.1536,19.1628,19.1536,19.1536,12256.2674
2005-07-19 13:15:00,41.57,41.58,41.57,41.57,6406.6852367688025,19.1536,19.1582,19.1536,19.1536,6406.6852
2005-07-19 13:20:00,41.56,41.58,41.56,41.57,4735.376044568246,19.149,19.1582,19.149,19.1536,4735.376
2005-07-19 13:25:00,41.57,41.57,41.51,41.51,10445.682451253482,19.1536,19.1536,19.126,19.126,10445.6825
2005-07-19 13:30:00,41.53,41.57,41.52,41.57,17548.74651810585,19.1352,19.1536,19.1306,19.1536,17548.7465
2005-07-19 13:35:00,41.57,41.58,41.56,41.57,46378.83008356546,19.1536,19.1582,19.149,19.1536,46378.8301
2005-07-19 13:40:00,41.57,41.57,41.56,41.56,3899.721448467967,19.1536,19.1536,19.149,19.149,3899.7214
2005-07-19 13:45:00,41.57,41.57,41.54,41.54,10584.958217270196,19.1536,19.1536,19.1398,19.1398,10584.9582
2005-07-19 13:50:00,41.54,41.59,41.54,41.57,11420.612813370471,19.1398,19.1628,19.1398,19.1536,11420.6128
2005-07-19 13:55:00,41.57,41.57,41.56,41.57,162256.26740947075,19.1536,19.1536,19.149,19.1536,162256.2674
2005-07-19 14:00:00,41.57,41.57,41.54,41.54,9888.57938718663,19.1536,19.1536,19.1398,19.1398,9888.5794
2005-07-19 14:05:00,41.54,41.55,41.53,41.54,9888.57938718663,19.1398,19.1444,19.1352,19.1398,9888.5794
2005-07-19 14:10:00,41.55,41.56,41.54,41.56,5710.306406685237,19.1444,19.149,19.1398,19.149,5710.3064
2005-07-19 14:15:00,41.57,41.59,41.57,41.57,25626.74094707521,19.1536,19.1628,19.1536,19.1536,25626.7409
2005-07-19 14:20:00,41.57,41.58,41.57,41.57,64484.67966573816,19.1536,19.1582,19.1536,19.1536,64484.6797
2005-07-19 14:25:00,41.57,41.58,41.57,41.57,100000.0,19.1536,19.1582,19.1536,19.1536,100000.0
2005-07-19 14:30:00,41.57,41.58,41.57,41.57,30083.56545961003,19.1536,19.1582,19.1536,19.1536,30083.5655
2005-07-19 14:35:00,41.58,41.59,41.57,41.57,37604.45682451253,19.1582,19.1628,19.1536,19.1536,37604.4568
2005-07-19 14:40:00,41.57,41.59,41.57,41.58,36768.802228412256,19.1536,19.1628,19.1536,19.1582,36768.8022
2005-07-19 14:45:00,41.57,41.61,41.57,41.58,101253.48189415042,19.1536,19.172,19.1536,19.1582,101253.4819
2005-07-19 14:50:00,41.57,41.62,41.57,41.62,10584.958217270196,19.1536,19.1766,19.1536,19.1766,10584.9582
2005-07-19 14:55:00,41.64,41.64,41.61,41.62,196100.27855153204,19.1859,19.1859,19.172,19.1766,196100.2786
2005-07-19 15:00:00,41.62,41.62,41.6,41.61,191225.62674094707,19.1766,19.1766,19.1674,19.172,191225.6267
2005-07-19 15:05:00,41.6,41.62,41.6,41.61,295543.1754874652,19.1674,19.1766,19.1674,19.172,295543.1755
2005-07-19 15:10:00,41.61,41.63,41.59,41.62,18662.952646239555,19.172,19.1812,19.1628,19.1766,18662.9526
2005-07-19 15:15:00,41.62,41.62,41.6,41.61,29944.28969359332,19.1766,19.1766,19.1674,19.172,29944.2897
2005-07-19 15:20:00,41.61,41.62,41.6,41.61,192896.93593314764,19.172,19.1766,19.1674,19.172,192896.9359
2005-07-19 15:25:00,41.61,41.62,41.59,41.6,20473.537604456826,19.172,19.1766,19.1628,19.1674,20473.5376
2005-07-19 15:30:00,41.62,41.62,41.61,41.62,26044.56824512535,19.1766,19.1766,19.172,19.1766,26044.5682
2005-07-19 15:35:00,41.62,41.63,41.61,41.62,54456.82451253482,19.1766,19.1812,19.172,19.1766,54456.8245
2005-07-19 15:40:00,41.62,41.63,41.61,41.62,82033.42618384401,19.1766,19.1812,19.172,19.1766,82033.4262
2005-07-19 15:45:00,41.62,41.63,41.62,41.63,18662.952646239555,19.1766,19.1812,19.1766,19.1812,18662.9526
2005-07-19 15:50:00,41.62,41.62,41.6,41.62,260863.50974930363,19.1766,19.1766,19.1674,19.1766,260863.5097
2005-07-19 15:55:00,41.63,41.63,41.62,41.62,26323.119777158776,19.1812,19.1812,19.1766,19.1766,26323.1198
2005-07-20 09:30:00,41.58,41.64,41.58,41.64,66155.98885793872,19.1582,19.1859,19.1582,19.1859,66155.9889
2005-07-20 09:35:00,41.64,41.67,41.64,41.67,33983.28690807799,19.1859,19.1997,19.1859,19.1997,33983.2869
2005-07-20 09:40:00,41.67,41.68,41.67,41.67,70473.53760445683,19.1997,19.2043,19.1997,19.1997,70473.5376
2005-07-20 09:45:00,41.67,41.67,41.65,41.67,71030.64066852369,19.1997,19.1997,19.1905,19.1997,71030.6407
2005-07-20 09:50:00,41.67,41.71,41.66,41.69,26323.119777158776,19.1997,19.2181,19.1951,19.2089,26323.1198
2005-07-20 09:55:00,41.72,41.74,41.6,41.7,22841.225626740947,19.2227,19.2319,19.1674,19.2135,22841.2256
2005-07-20 10:00:00,41.68,41.7,41.64,41.68,27158.774373259053,19.2043,19.2135,19.1859,19.2043,27158.7744
2005-07-20 10:05:00,41.68,41.68,41.67,41.68,29108.63509749304,19.2043,19.2043,19.1997,19.2043,29108.6351
2005-07-20 10:10:00,41.68,41.68,41.62,41.62,21866.29526462396,19.2043,19.2043,19.1766,19.1766,21866.2953
2005-07-20 10:15:00,41.62,41.66,41.62,41.65,21866.29526462396,19.1766,19.1951,19.1766,19.1905,21866.2953
2005-07-20 10:20:00,41.67,41.67,41.61,41.61,17409.47075208914,19.1997,19.1997,19.172,19.172,17409.4708
2005-07-20 10:25:00,41.62,41.64,41.61,41.62,10445.682451253482,19.1766,19.1859,19.172,19.1766,10445.6825
2005-07-20 10:30:00,41.62,41.68,41.62,41.68,46518.10584958218,19.1766,19.2043,19.1766,19.2043,46518.1058
2005-07-20 10:35:00,41.68,41.7,41.64,41.64,57938.71866295265,19.2043,19.2135,19.1859,19.1859,57938.7187
2005-07-20 10:40:00,41.64,41.68,41.64,41.67,35376.044568245125,19.1859,19.2043,19.1859,19.1997,35376.0446
2005-07-20 10:45:00,41.67,41.67,41.67,41.67,23259.05292479109,19.1997,19.1997,19.1997,19.1997,23259.0529
2005-07-20 10:50:00,41.67,41.67,41.65,41.65,23259.05292479109,19.1997,19.1997,19.1905,19.1905,23259.0529
2005-07-20 10:55:00,41.65,41.67,41.64,41.67,21448.46796657382,19.1905,19.1997,19.1859,19.1997,21448.468
2005-07-20 11:00:00,41.65,41.67,41.65,41.66,16016.713091922007,19.1905,19.1997,19.1905,19.1951,16016.7131
2005-07-20 11:05:00,41.65,41.65,41.61,41.62,16434.540389972146,19.1905,19.1905,19.172,19.1766,16434.5404
2005-07-20 11:10:00,41.62,41.64,41.61,41.63,15459.610027855157,19.1766,19.1859,19.172,19.1812,15459.61
2005-07-20 11:15:00,41.64,41.68,41.64,41.68,21030.64066852368,19.1859,19.2043,19.1859,19.2043,21030.6407
2005-07-20 11:20:00,41.69,41.7,41.66,41.7,51114.20612813371,19.2089,19.2135,19.1951,19.2135,51114.2061
2005-07-20 11:25:00,41.71,41.78,41.71,41.77,46935.93314763231,19.2181,19.2504,19.2181,19.2458,46935.9331
2005-07-20 11:30:00,41.78,41.85,41.77,41.85,29805.013927576605,19.2504,19.2826,19.2458,19.2826,29805.0139
2005-07-20 11:35:00,41.84,41.9,41.84,41.88,14902.506963788304,19.278,19.3057,19.278,19.2964,14902.507
2005-07-20 11:40:00,41.88,41.88,41.85,41.85,10167.130919220055,19.2964,19.2964,19.2826,19.2826,10167.1309
2005-07-20 11:45:00,41.85,41.85,41.78,41.82,11559.888579387189,19.2826,19.2826,19.2504,19.2688,11559.8886
2005-07-20 11:50:00,41.82,41.83,41.82,41.83,7242.339832869081,19.2688,19.2734,19.2688,19.2734,7242.3398
2005-07-20 11:55:00,41.84,41.86,41.83,41.85,18523.676880222843,19.278,19.2872,19.2734,19.2826,18523.6769
2005-07-20 12:00:00,41.85,41.85,41.84,41.84,13649.025069637884,19.2826,19.2826,19.278,19.278,13649.0251
2005-07-20 12:05:00,41.84,41.85,41.8,41.84,13788.300835654596,19.278,19.2826,19.2596,19.278,13788.3008
2005-07-20 12:10:00,41.84,41.87,41.84,41.86,71448.46796657382,19.278,19.2918,19.278,19.2872,71448.468
2005-07-20 12:15:00,41.86,41.9,41.85,41.85,39972.14484679666,19.2872,19.3057,19.2826,19.2826,39972.1448
2005-07-20 12:20:00,41.85,41.85,41.82,41.85,19359.33147632312,19.2826,19.2826,19.2688,19.2826,19359.3315
2005-07-20 12:25:00,41.84,41.84,41.79,41.79,20334.26183844012,19.278,19.278,19.255,19.255,20334.2618
2005-07-20 12:30:00,41.79,41.83,41.79,41.83,16295.264623955432,19.255,19.2734,19.255,19.2734,16295.2646
2005-07-20 12:35:00,41.83,41.85,41.79,41.79,7660.167130919221,19.2734,19.2826,19.255,19.255,7660.1671
2005-07-20 12:40:00,41.79,41.81,41.79,41.81,5710.306406685237,19.255,19.2642,19.255,19.2642,5710.3064
2005-07-20 12:45:00,41.81,41.81,41.79,41.8,15181.058495821728,19.2642,19.2642,19.255,19.2596,15181.0585
2005-07-20 12:50:00,41.8,41.82,41.8,41.8,10863.50974930362,19.2596,19.2688,19.2596,19.2596,10863.5097
2005-07-20 12:55:00,41.82,41.85,41.82,41.82,8217.270194986073,19.2688,19.2826,19.2688,19.2688,8217.2702
2005-07-20 13:00:00,41.82,41.82,41.81,41.82,5013.927576601672,19.2688,19.2688,19.2642,19.2688,5013.9276
2005-07-20 13:05:00,41.82,41.82,41.81,41.81,5292.479108635098,19.2688,19.2688,19.2642,19.2642,5292.4791
2005-07-20 13:10:00,41.82,41.86,41.82,41.86,26323.119777158776,19.2688,19.2872,19.2688,19.2872,26323.1198
2005-07-20 13:15:00,41.86,41.93,41.86,41.93,47632.31197771588,19.2872,19.3195,19.2872,19.3195,47632.312
2005-07-20 13:20:00,41.95,41.97,41.94,41.94,18245.125348189416,19.3287,19.3379,19.3241,19.3241,18245.1253
2005-07-20 13:25:00,41.95,41.97,41.93,41.96,45264.62395543176,19.3287,19.3379,19.3195,19.3333,45264.624
2005-07-20 13:30:00,41.96,41.96,41.94,41.96,58495.8217270195,19.3333,19.3333,19.3241,19.3333,58495.8217
2005-07-20 13:35:00,41.96,42.0,41.93,41.97,59192.20055710307,19.3333,19.3517,19.3195,19.3379,59192.2006
2005-07-20 13:40:00,41.99,42.02,41.99,42.0,59192.20055710307,19.3471,19.3609,19.3471,19.3517,59192.2006
2005-07-20 13:45:00,41.99,42.0,41.95,41.95,13509.74930362117,19.3471,19.3517,19.3287,19.3287,13509.7493
2005-07-20 13:50:00,41.95,41.95,41.93,41.93,5013.927576601672,19.3287,19.3287,19.3195,19.3195,5013.9276
2005-07-20 13:55:00,41.94,41.96,41.9,41.96,11699.1643454039,19.3241,19.3333,19.3057,19.3333,11699.1643
2005-07-20 14:00:00,41.96,41.97,41.94,41.95,6406.6852367688025,19.3333,19.3379,19.3241,19.3287,6406.6852
2005-07-20 14:05:00,41.95,41.95,41.94,41.95,5710.306406685237,19.3287,19.3287,19.3241,19.3287,5710.3064
2005-07-20 14:10:00,41.95,41.95,41.9,41.9,6824.512534818942,19.3287,19.3287,19.3057,19.3057,6824.5125
2005-07-20 14:15:00,41.92,41.95,41.92,41.95,3899.721448467967,19.3149,19.3287,19.3149,19.3287,3899.7214
2005-07-20 14:20:00,41.94,41.95,41.87,41.9,16295.264623955432,19.3241,19.3287,19.2918,19.3057,16295.2646
2005-07-20 14:25:00,41.9,41.94,41.89,41.94,8217.270194986073,19.3057,19.3241,19.301,19.3241,8217.2702
2005-07-20 14:30:00,41.94,41.97,41.94,41.94,9052.924791086352,19.3241,19.3379,19.3241,19.3241,9052.9248
2005-07-20 14:35:00,41.93,41.95,41.92,41.92,9192.200557103064,19.3195,19.3287,19.3149,19.3149,9192.2006
2005-07-20 14:40:00,41.91,41.92,41.85,41.87,12813.370473537603,19.3103,19.3149,19.2826,19.2918,12813.3705
2005-07-20 14:45:00,41.87,41.89,41.87,41.88,5153.203342618384,19.2918,19.301,19.2918,19.2964,5153.2033
2005-07-20 14:50:00,41.88,41.89,41.82,41.82,8217.270194986073,19.2964,19.301,19.2688,19.2688,8217.2702
2005-07-20 14:55:00,41.82,41.85,41.8,41.85,12674.094707520891,19.2688,19.2826,19.2596,19.2826,12674.0947
2005-07-20 15:00:00,41.87,41.87,41.85,41.87,6545.961002785516,19.2918,19.2918,19.2826,19.2918,6545.961
2005-07-20 15:05:00,41.87,41.88,41.86,41.87,8495.821727019498,19.2918,19.2964,19.2872,19.2918,8495.8217
2005-07-20 15:10:00,41.87,41.9,41.87,41.9,7938.718662952647,19.2918,19.3057,19.2918,19.3057,7938.7187
2005-07-20 15:15:00,41.89,41.91,41.87,41.9,9888.57938718663,19.301,19.3103,19.2918,19.3057,9888.5794
2005-07-20 15:20:00,41.9,41.93,41.9,41.93,12952.64623955432,19.3057,19.3195,19.3057,19.3195,12952.6462
2005-07-20 15:25:00,41.92,41.97,41.91,41.95,22841.225626740947,19.3149,19.3379,19.3103,19.3287,22841.2256
2005-07-20 15:30:00,41.95,42.03,41.95,42.03,30779.944289693594,19.3287,19.3656,19.3287,19.3656,30779.9443
2005-07-20 15:35:00,42.03,42.04,41.99,42.02,41086.35097493036,19.3656,19.3702,19.3471,19.3609,41086.351
2005-07-20 15:40:00,42.02,42.02,41.97,41.99,91225.62674094707,19.3609,19.3609,19.3379,19.3471,91225.6267
2005-07-20 15:45:00,42.0,42.0,41.94,41.95,49025.06963788301,19.3517,19.3517,19.3241,19.3287,49025.0696
2005-07-20 15:50:00,41.95,42.0,41.95,41.96,96100.27855153204,19.3287,19.3517,19.3287,19.3333,96100.2786
2005-07-20 15:55:00,41.95,42.0,41.95,41.99,41364.902506963794,19.3287,19.3517,19.3287,19.3471,41364.9025
2005-07-21 09:30:00,41.95,42.0,41.79,42.0,27576.601671309192,19.3287,19.3517,19.255,19.3517,27576.6017
2005-07-21 09:35:00,42.0,42.09,41.95,41.95,64763.2311977716,19.3517,19.3932,19.3287,19.3287,64763.2312
2005-07-21 09:40:00,41.95,41.97,41.86,41.87,56963.78830083566,19.3287,19.3379,19.2872,19.2918,56963.7883
2005-07-21 09:45:00,41.84,41.84,41.64,41.64,68662.95264623956,19.278,19.278,19.1859,19.1859,68662.9526
2005-07-21 09:50:00,41.65,41.66,41.58,41.66,20752.089136490253,19.1905,19.1951,19.1582,19.1951,20752.0891
2005-07-21 09:55:00,41.67,41.72,41.65,41.69,53481.89415041783,19.1997,19.2227,19.1905,19.2089,53481.8942
2005-07-21 10:00:00,41.69,41.7,41.64,41.69,41922.00557103064,19.2089,19.2135,19.1859,19.2089,41922.0056
2005-07-21 10:05:00,41.66,41.69,41.64,41.69,21866.29526462396,19.1951,19.2089,19.1859,19.2089,21866.2953
2005-07-21 10:10:00,41.69,41.72,41.64,41.71,45125.34818941505,19.2089,19.2227,19.1859,19.2181,45125.3482
2005-07-21 10:15:00,41.71,41.75,41.7,41.72,22144.846796657384,19.2181,19.2365,19.2135,19.2227,22144.8468
2005-07-21 10:20:00,41.69,41.77,41.67,41.77,22980.501392757666,19.2089,19.2458,19.1997,19.2458,22980.5014
2005-07-21 10:25:00,41.77,41.86,41.77,41.82,47771.58774373259,19.2458,19.2872,19.2458,19.2688,47771.5877
2005-07-21 10:30:00,41.79,41.79,41.72,41.74,10584.958217270196,19.255,19.255,19.2227,19.2319,10584.9582
2005-07-21 10:35:00,41.74,41.76,41.71,41.72,28690.807799442897,19.2319,19.2411,19.2181,19.2227,28690.8078
2005-07-21 10:40:00,41.69,41.69,41.46,41.54,18662.952646239555,19.2089,19.2089,19.1029,19.1398,18662.9526
2005-07-21 10:45:00,41.54,41.56,41.5,41.54,76323.11977715878,19.1398,19.149,19.1214,19.1398,76323.1198
2005-07-21 10:50:00,41.53,41.61,41.53,41.6,35515.32033426184,19.1352,19.172,19.1352,19.1674,35515.3203
2005-07-21 10:55:00,41.61,41.64,41.6,41.64,16573.816155988858,19.172,19.1859,19.1674,19.1859,16573.8162
2005-07-21 11:00:00,41.64,41.64,41.61,41.61,13509.74930362117,19.1859,19.1859,19.172,19.172,13509.7493
2005-07-21 11:05:00,41.59,41.61,41.59,41.61,13091.922005571032,19.1628,19.172,19.1628,19.172,13091.922
2005-07-21 11:10:00,41.61,41.66,41.6,41.64,48746.51810584959,19.172,19.1951,19.1674,19.1859,48746.5181
2005-07-21 11:15:00,41.64,41.67,41.59,41.59,15181.058495821728,19.1859,19.1997,19.1628,19.1628,15181.0585
2005-07-21 11:20:00,41.61,41.64,41.6,41.62,6685.236768802229,19.172,19.1859,19.1674,19.1766,6685.2368
2005-07-21 11:25:00,41.62,41.63,41.59,41.61,9052.924791086352,19.1766,19.1812,19.1628,19.172,9052.9248
2005-07-21 11:30:00,41.61,41.61,41.57,41.59,11142.061281337048,19.172,19.172,19.1536,19.1628,11142.0613
2005-07-21 11:35:00,41.61,41.62,41.54,41.61,9470.752089136491,19.172,19.1766,19.1398,19.172,9470.7521
2005-07-21 11:40:00,41.61,41.61,41.57,41.57,5988.857938718664,19.172,19.172,19.1536,19.1536,5988.8579
2005-07-21 11:45:00,41.57,41.58,41.55,41.58,3621.169916434541,19.1536,19.1582,19.1444,19.1582,3621.1699
2005-07-21 11:50:00,41.6,41.65,41.6,41.63,17827.298050139278,19.1674,19.1905,19.1674,19.1812,17827.2981
2005-07-21 11:55:00,41.63,41.65,41.63,41.65,5849.58217270195,19.1812,19.1905,19.1812,19.1905,5849.5822
2005-07-21 12:00:00,41.66,41.67,41.64,41.65,8913.649025069639,19.1951,19.1997,19.1859,19.1905,8913.649
2005-07-21 12:05:00,41.65,41.67,41.65,41.67,4874.651810584958,19.1905,19.1997,19.1905,19.1997,4874.6518
2005-07-21 12:10:00,41.67,41.67,41.64,41.64,6128.133704735376,19.1997,19.1997,19.1859,19.1859,6128.1337
2005-07-21 12:15:00,41.65,41.77,41.65,41.77,19777.15877437326,19.1905,19.2458,19.1905,19.2458,19777.1588
2005-07-21 12:20:00,41.76,41.76,41.71,41.72,4038.99721448468,19.2411,19.2411,19.2181,19.2227,4038.9972
2005-07-21 12:25:00,41.72,41.79,41.72,41.79,12395.543175487466,19.2227,19.255,19.2227,19.255,12395.5432
2005-07-21 12:30:00,41.81,41.91,41.79,41.91,20612.813370473537,19.2642,19.3103,19.255,19.3103,20612.8134
2005-07-21 12:35:00,41.91,41.94,41.9,41.9,23119.777158774374,19.3103,19.3241,19.3057,19.3057,23119.7772
2005-07-21 12:40:00,41.92,41.92,41.9,41.9,23259.05292479109,19.3149,19.3149,19.3057,19.3057,23259.0529
2005-07-21 12:45:00,41.93,41.95,41.92,41.94,68662.95264623956,19.3195,19.3287,19.3149,19.3241,68662.9526
2005-07-21 12:50:00,41.93,41.96,41.93,41.95,38300.8356545961,19.3195,19.3333,19.3195,19.3287,38300.8357
2005-07-21 12:55:00,41.95,41.95,41.92,41.94,6128.133704735376,19.3287,19.3287,19.3149,19.3241,6128.1337
2005-07-21 13:00:00,41.93,41.99,41.92,41.92,33704.73537604457,19.3195,19.3471,19.3149,19.3149,33704.7354
2005-07-21 13:05:00,41.91,41.92,41.91,41.92,2367.688022284123,19.3103,19.3149,19.3103,19.3149,2367.688
2005-07-21 13:10:00,41.92,41.92,41.87,41.9,9749.303621169916,19.3149,19.3149,19.2918,19.3057,9749.3036
2005-07-21 13:15:00,41.88,41.9,41.85,41.87,5988.857938718664,19.2964,19.3057,19.2826,19.2918,5988.8579
2005-07-21 13:20:00,41.87,41.87,41.87,41.87,6128.133704735376,19.2918,19.2918,19.2918,19.2918,6128.1337
2005-07-21 13:25:00,41.87,41.87,41.85,41.86,6963.788300835655,19.2918,19.2918,19.2826,19.2872,6963.7883
2005-07-21 13:30:00,41.86,41.88,41.85,41.85,14623.955431754875,19.2872,19.2964,19.2826,19.2826,14623.9554
2005-07-21 13:35:00,41.82,41.86,41.79,41.83,12813.370473537603,19.2688,19.2872,19.255,19.2734,12813.3705
2005-07-21 13:40:00,41.83,41.85,41.83,41.84,8217.270194986073,19.2734,19.2826,19.2734,19.278,8217.2702
2005-07-21 13:45:00,41.84,41.85,41.82,41.83,14623.955431754875,19.278,19.2826,19.2688,19.2734,14623.9554
2005-07-21 13:50:00,41.82,41.86,41.82,41.86,7520.891364902507,19.2688,19.2872,19.2688,19.2872,7520.8914
2005-07-21 13:55:00,41.84,41.85,41.8,41.81,6128.133704735376,19.278,19.2826,19.2596,19.2642,6128.1337
2005-07-21 14:00:00,41.79,41.82,41.75,41.76,19359.33147632312,19.255,19.2688,19.2365,19.2411,19359.3315
2005-07-21 14:05:00,41.76,41.76,41.72,41.74,12534.81894150418,19.2411,19.2411,19.2227,19.2319,12534.8189
2005-07-21 14:10:00,41.73,41.73,41.69,41.73,54317.54874651811,19.2273,19.2273,19.2089,19.2273,54317.5487
2005-07-21 14:15:00,41.72,41.73,41.71,41.73,11142.061281337048,19.2227,19.2273,19.2181,19.2273,11142.0613
2005-07-21 14:20:00,41.73,41.74,41.69,41.69,9749.303621169916,19.2273,19.2319,19.2089,19.2089,9749.3036
2005-07-21 14:25:00,41.7,41.7,41.64,41.67,22144.846796657384,19.2135,19.2135,19.1859,19.1997,22144.8468
2005-07-21 14:30:00,41.67,41.67,41.64,41.65,18384.401114206128,19.1997,19.1997,19.1859,19.1905,18384.4011
2005-07-21 14:35:00,41.65,41.68,41.64,41.64,8635.097493036212,19.1905,19.2043,19.1859,19.1859,8635.0975
2005-07-21 14:40:00,41.64,41.67,41.64,41.67,15320.33426183844,19.1859,19.1997,19.1859,19.1997,15320.3343
2005-07-21 14:45:00,41.68,41.69,41.64,41.65,25069.63788300836,19.2043,19.2089,19.1859,19.1905,25069.6379
2005-07-21 14:50:00,41.67,41.72,41.64,41.68,32590.529247910865,19.1997,19.2227,19.1859,19.2043,32590.5292
2005-07-21 14:55:00,41.65,41.71,41.64,41.68,66434.54038997214,19.1905,19.2181,19.1859,19.2043,66434.5404
2005-07-21 15:00:00,41.68,41.68,41.64,41.64,15877.437325905294,19.2043,19.2043,19.1859,19.1859,15877.4373
2005-07-21 15:05:00,41.64,41.65,41.61,41.62,16852.367688022285,19.1859,19.1905,19.172,19.1766,16852.3677
2005-07-21 15:10:00,41.62,41.7,41.6,41.7,45125.34818941505,19.1766,19.2135,19.1674,19.2135,45125.3482
2005-07-21 15:15:00,41.69,41.69,41.66,41.67,12116.99164345404,19.2089,19.2089,19.1951,19.1997,12116.9916
2005-07-21 15:20:00,41.67,41.67,41.6,41.61,11281.337047353762,19.1997,19.1997,19.1674,19.172,11281.337
2005-07-21 15:25:00,41.61,41.66,41.59,41.65,27855.15320334262,19.172,19.1951,19.1628,19.1905,27855.1532
2005-07-21 15:30:00,41.65,41.67,41.63,41.63,28690.807799442897,19.1905,19.1997,19.1812,19.1812,28690.8078
2005-07-21 15:35:00,41.63,41.64,41.59,41.62,33983.28690807799,19.1812,19.1859,19.1628,19.1766,33983.2869
2005-07-21 15:40:00,41.62,41.64,41.61,41.64,30919.22005571031,19.1766,19.1859,19.172,19.1859,30919.2201
2005-07-21 15:45:00,41.64,41.66,41.63,41.66,25208.91364902507,19.1859,19.1951,19.1812,19.1951,25208.9136
2005-07-21 15:50:00,41.66,41.67,41.63,41.64,26183.844011142064,19.1951,19.1997,19.1812,19.1859,26183.844
2005-07-21 15:55:00,41.64,41.64,41.62,41.64,61559.88857938719,19.1859,19.1859,19.1766,19.1859,61559.8886
2005-07-22 09:30:00,41.64,41.75,41.64,41.74,38022.28412256268,19.1859,19.2365,19.1859,19.2319,38022.2841
2005-07-22 09:35:00,41.73,41.73,41.59,41.6,20334.26183844012,19.2273,19.2273,19.1628,19.1674,20334.2618
2005-07-22 09:40:00,41.59,41.6,41.5,41.5,16016.713091922007,19.1628,19.1674,19.1214,19.1214,16016.7131
2005-07-22 09:45:00,41.5,41.5,41.46,41.48,22144.846796657384,19.1214,19.1214,19.1029,19.1121,22144.8468
2005-07-22 09:50:00,41.48,41.48,41.35,41.47,19220.05571030641,19.1121,19.1121,19.0522,19.1075,19220.0557
2005-07-22 09:55:00,41.47,41.47,41.29,41.32,24512.534818941505,19.1075,19.1075,19.0246,19.0384,24512.5348
2005-07-22 10:00:00,41.3,41.4,41.28,41.39,24512.534818941505,19.0292,19.0753,19.02,19.0707,24512.5348
2005-07-22 10:05:00,41.38,41.38,41.29,41.32,20334.26183844012,19.0661,19.0661,19.0246,19.0384,20334.2618
2005-07-22 10:10:00,41.32,41.33,41.3,41.31,16713.091922005573,19.0384,19.043,19.0292,19.0338,16713.0919
2005-07-22 10:15:00,41.32,41.35,41.29,41.33,19916.43454038997,19.0384,19.0522,19.0246,19.043,19916.4345
2005-07-22 10:20:00,41.32,41.32,41.23,41.23,11002.785515320336,19.0384,19.0384,18.9969,18.9969,11002.7855
2005-07-22 10:25:00,41.24,41.32,41.24,41.31,10584.958217270196,19.0016,19.0384,19.0016,19.0338,10584.9582
2005-07-22 10:30:00,41.29,41.29,41.25,41.26,12534.81894150418,19.0246,19.0246,19.0062,19.0108,12534.8189
2005-07-22 10:35:00,41.25,41.29,41.24,41.29,8774.373259052925,19.0062,19.0246,19.0016,19.0246,8774.3733
2005-07-22 10:40:00,41.29,41.29,41.26,41.26,42200.55710306407,19.0246,19.0246,19.0108,19.0108,42200.5571
2005-07-22 10:45:00,41.25,41.28,41.22,41.28,18941.504178272982,19.0062,19.02,18.9923,19.02,18941.5042
2005-07-22 10:50:00,41.26,41.28,41.25,41.26,9192.200557103064,19.0108,19.02,19.0062,19.0108,9192.2006
2005-07-22 10:55:00,41.28,41.33,41.27,41.27,16991.643454038996,19.02,19.043,19.0154,19.0154,16991.6435
2005-07-22 11:00:00,41.28,41.34,41.28,41.29,20891.364902506964,19.02,19.0476,19.02,19.0246,20891.3649
2005-07-22 11:05:00,41.28,41.34,41.27,41.34,17688.022284122562,19.02,19.0476,19.0154,19.0476,17688.0223
2005-07-22 11:10:00,41.34,41.35,41.29,41.35,13509.74930362117,19.0476,19.0522,19.0246,19.0522,13509.7493
2005-07-22 11:15:00,41.35,41.41,41.35,41.36,15041.782729805014,19.0522,19.0799,19.0522,19.0568,15041.7827
2005-07-22 11:20:00,41.35,41.35,41.27,41.29,15877.437325905294,19.0522,19.0522,19.0154,19.0246,15877.4373
2005-07-22 11:25:00,41.27,41.31,41.26,41.28,9470.752089136491,19.0154,19.0338,19.0108,19.02,9470.7521
2005-07-22 11:30:00,41.31,41.34,41.26,41.29,15320.33426183844,19.0338,19.0476,19.0108,19.0246,15320.3343
2005-07-22 11:35:00,41.23,41.27,41.16,41.17,17130.91922005571,18.9969,19.0154,18.9647,18.9693,17130.9192
2005-07-22 11:40:00,41.18,41.21,41.16,41.21,10027.855153203343,18.9739,18.9877,18.9647,18.9877,10027.8552
2005-07-22 11:45:00,41.21,41.23,41.19,41.22,7381.615598885794,18.9877,18.9969,18.9785,18.9923,7381.6156
2005-07-22 11:50:00,41.22,41.23,41.2,41.2,8774.373259052925,18.9923,18.9969,18.9831,18.9831,8774.3733
2005-07-22 11:55:00,41.21,41.25,41.19,41.2,11420.612813370471,18.9877,19.0062,18.9785,18.9831,11420.6128
2005-07-22 12:00:00,41.18,41.2,41.18,41.18,6963.788300835655,18.9739,18.9831,18.9739,18.9739,6963.7883
2005-07-22 12:05:00,41.18,41.25,41.18,41.23,7799.442896935933,18.9739,19.0062,18.9739,18.9969,7799.4429
2005-07-22 12:10:00,41.23,41.23,41.21,41.21,10863.50974930362,18.9969,18.9969,18.9877,18.9877,10863.5097
2005-07-22 12:15:00,41.21,41.21,41.16,41.18,13370.473537604455,18.9877,18.9877,18.9647,18.9739,13370.4735
2005-07-22 12:20:00,41.17,41.17,41.11,41.15,17130.91922005571,18.9693,18.9693,18.9417,18.9601,17130.9192
2005-07-22 12:25:00,41.16,41.17,41.12,41.14,12256.267409470753,18.9647,18.9693,18.9463,18.9555,12256.2674
2005-07-22 12:30:00,41.14,41.21,41.14,41.16,18245.125348189416,18.9555,18.9877,18.9555,18.9647,18245.1253
2005-07-22 12:35:00,41.14,41.14,41.08,41.1,17548.74651810585,18.9555,18.9555,18.9278,18.937,17548.7465
2005-07-22 12:40:00,41.08,41.11,41.08,41.08,9470.752089136491,18.9278,18.9417,18.9278,18.9278,9470.7521
2005-07-22 12:45:00,41.08,41.08,41.06,41.07,11699.1643454039,18.9278,18.9278,18.9186,18.9232,11699.1643
2005-07-22 12:50:00,41.07,41.08,41.07,41.08,3064.066852367688,18.9232,18.9278,18.9232,18.9278,3064.0669
2005-07-22 12:55:00,41.09,41.09,41.05,41.08,13091.922005571032,18.9324,18.9324,18.914,18.9278,13091.922
2005-07-22 13:00:00,41.08,41.12,41.07,41.09,15738.16155988858,18.9278,18.9463,18.9232,18.9324,15738.1616
2005-07-22 13:05:00,41.1,41.16,41.09,41.15,8077.994428969359,18.937,18.9647,18.9324,18.9601,8077.9944
2005-07-22 13:10:00,41.15,41.16,41.13,41.14,11281.337047353762,18.9601,18.9647,18.9509,18.9555,11281.337
2005-07-22 13:15:00,41.14,41.17,41.13,41.17,4596.100278551532,18.9555,18.9693,18.9509,18.9693,4596.1003
2005-07-22 13:20:00,41.17,41.18,41.16,41.18,6545.961002785516,18.9693,18.9739,18.9647,18.9739,6545.961
2005-07-22 13:25:00,41.18,41.23,41.18,41.23,16991.643454038996,18.9739,18.9969,18.9739,18.9969,16991.6435
2005-07-22 13:30:00,41.23,41.29,41.22,41.28,31197.771587743733,18.9969,19.0246,18.9923,19.02,31197.7716
2005-07-22 13:35:00,41.29,41.33,41.28,41.33,19498.60724233984,19.0246,19.043,19.02,19.043,19498.6072
2005-07-22 13:40:00,41.32,41.33,41.29,41.31,6824.512534818942,19.0384,19.043,19.0246,19.0338,6824.5125
2005-07-22 13:45:00,41.29,41.31,41.29,41.29,6963.788300835655,19.0246,19.0338,19.0246,19.0246,6963.7883
2005-07-22 13:50:00,41.29,41.3,41.27,41.3,11420.612813370471,19.0246,19.0292,19.0154,19.0292,11420.6128
2005-07-22 13:55:00,41.29,41.3,41.29,41.29,6128.133704735376,19.0246,19.0292,19.0246,19.0246,6128.1337
2005-07-22 14:00:00,41.3,41.32,41.29,41.31,8217.270194986073,19.0292,19.0384,19.0246,19.0338,8217.2702
2005-07-22 14:05:00,41.31,41.32,41.29,41.29,13788.300835654596,19.0338,19.0384,19.0246,19.0246,13788.3008
2005-07-22 14:10:00,41.3,41.31,41.29,41.31,5292.479108635098,19.0292,19.0338,19.0246,19.0338,5292.4791
2005-07-22 14:15:00,41.31,41.31,41.29,41.29,6128.133704735376,19.0338,19.0338,19.0246,19.0246,6128.1337
2005-07-22 14:20:00,41.29,41.34,41.29,41.33,11838.440111420614,19.0246,19.0476,19.0246,19.043,11838.4401
2005-07-22 14:25:00,41.33,41.35,41.31,41.34,17130.91922005571,19.043,19.0522,19.0338,19.0476,17130.9192
2005-07-22 14:30:00,41.32,41.33,41.29,41.32,12116.99164345404,19.0384,19.043,19.0246,19.0384,12116.9916
2005-07-22 14:35:00,41.33,41.41,41.31,41.4,23398.3286908078,19.043,19.0799,19.0338,19.0753,23398.3287
2005-07-22 14:40:00,41.41,41.48,41.41,41.48,26601.671309192203,19.0799,19.1121,19.0799,19.1121,26601.6713
2005-07-22 14:45:00,41.49,41.55,41.48,41.54,29526.46239554317,19.1167,19.1444,19.1121,19.1398,29526.4624
2005-07-22 14:50:00,41.54,41.56,41.49,41.49,13927.57660167131,19.1398,19.149,19.1167,19.1167,13927.5766
2005-07-22 14:55:00,41.5,41.61,41.5,41.54,31337.04735376045,19.1214,19.172,19.1214,19.1398,31337.0474
2005-07-22 15:00:00,41.54,41.54,41.49,41.49,6267.40947075209,19.1398,19.1398,19.1167,19.1167,6267.4095
2005-07-22 15:05:00,41.49,41.49,41.46,41.48,7938.718662952647,19.1167,19.1167,19.1029,19.1121,7938.7187
2005-07-22 15:10:00,41.46,41.46,41.44,41.44,9749.303621169916,19.1029,19.1029,19.0937,19.0937,9749.3036
2005-07-22 15:15:00,41.44,41.44,41.42,41.43,12395.543175487466,19.0937,19.0937,19.0845,19.0891,12395.5432
2005-07-22 15:20:00,41.42,41.44,41.36,41.38,17548.74651810585,19.0845,19.0937,19.0568,19.0661,17548.7465
2005-07-22 15:25:00,41.36,41.46,41.35,41.46,30501.392757660167,19.0568,19.1029,19.0522,19.1029,30501.3928
2005-07-22 15:30:00,41.46,41.46,41.39,41.45,22284.122562674096,19.1029,19.1029,19.0707,19.0983,22284.1226
2005-07-22 15:35:00,41.47,41.5,41.45,41.49,18941.504178272982,19.1075,19.1214,19.0983,19.1167,18941.5042
2005-07-22 15:40:00,41.5,41.57,41.49,41.54,24373.2590529248,19.1214,19.1536,19.1167,19.1398,24373.2591
2005-07-22 15:45:00,41.54,41.54,41.49,41.51,13788.300835654596,19.1398,19.1398,19.1167,19.126,13788.3008
2005-07-22 15:50:00,41.51,41.54,41.51,41.53,21030.64066852368,19.126,19.1398,19.126,19.1352,21030.6407
2005-07-22 15:55:00,41.53,41.55,41.52,41.55,41782.72980501393,19.1352,19.1444,19.1306,19.1444,41782.7298
2005-07-25 09:30:00,41.57,41.6,41.53,41.6,28690.807799442897,19.1536,19.1674,19.1352,19.1674,28690.8078
2005-07-25 09:35:00,41.6,41.68,41.54,41.68,15320.33426183844,19.1674,19.2043,19.1398,19.2043,15320.3343
2005-07-25 09:40:00,41.69,41.69,41.57,41.6,23955.43175487465,19.2089,19.2089,19.1536,19.1674,23955.4318
2005-07-25 09:45:00,41.59,41.61,41.47,41.47,23816.15598885794,19.1628,19.172,19.1075,19.1075,23816.156
2005-07-25 09:50:00,41.46,41.46,41.37,41.37,32729.80501392758,19.1029,19.1029,19.0615,19.0615,32729.805
2005-07-25 09:55:00,41.37,41.37,41.26,41.26,28830.08356545961,19.0615,19.0615,19.0108,19.0108,28830.0836
2005-07-25 10:00:00,41.24,41.34,41.24,41.29,32311.97771587744,19.0016,19.0476,19.0016,19.0246,32311.9777
2005-07-25 10:05:00,41.29,41.3,41.21,41.25,29805.013927576605,19.0246,19.0292,18.9877,19.0062,29805.0139
2005-07-25 10:10:00,41.22,41.25,41.2,41.21,19220.05571030641,18.9923,19.0062,18.9831,18.9877,19220.0557
2005-07-25 10:15:00,41.21,41.23,41.18,41.21,18802.228412256267,18.9877,18.9969,18.9739,18.9877,18802.2284
2005-07-25 10:20:00,41.21,41.27,41.19,41.27,17548.74651810585,18.9877,19.0154,18.9785,19.0154,17548.7465
2005-07-25 10:25:00,41.27,41.28,41.21,41.23,19498.60724233984,19.0154,19.02,18.9877,18.9969,19498.6072
2005-07-25 10:30:00,41.24,41.25,41.2,41.24,24651.810584958217,19.0016,19.0062,18.9831,19.0016,24651.8106
2005-07-25 10:35:00,41.26,41.26,41.17,41.17,22980.501392757666,19.0108,19.0108,18.9693,18.9693,22980.5014
2005-07-25 10:40:00,41.18,41.26,41.18,41.24,39275.766016713096,18.9739,19.0108,18.9739,19.0016,39275.766
2005-07-25 10:45:00,41.24,41.29,41.2,41.24,37604.45682451253,19.0016,19.0246,18.9831,19.0016,37604.4568
2005-07-25 10:50:00,41.23,41.26,41.19,41.21,17966.57381615599,18.9969,19.0108,18.9785,18.9877,17966.5738
2005-07-25 10:55:00,41.21,41.21,41.18,41.2,10167.130919220055,18.9877,18.9877,18.9739,18.9831,10167.1309
2005-07-25 11:00:00,41.16,41.23,41.16,41.23,15181.058495821728,18.9647,18.9969,18.9647,18.9969,15181.0585
2005-07-25 11:05:00,41.25,41.26,41.21,41.25,25626.74094707521,19.0062,19.0108,18.9877,19.0062,25626.7409
2005-07-25 11:10:00,41.23,41.28,41.23,41.25,11002.785515320336,18.9969,19.02,18.9969,19.0062,11002.7855
2005-07-25 11:15:00,41.23,41.26,41.21,41.25,17270.194986072423,18.9969,19.0108,18.9877,19.0062,17270.195
2005-07-25 11:20:00,41.25,41.27,41.21,41.25,20891.364902506964,19.0062,19.0154,18.9877,19.0062,20891.3649
2005-07-25 11:25:00,41.25,41.25,41.21,41.23,8356.545961002786,19.0062,19.0062,18.9877,18.9969,8356.546
2005-07-25 11:30:00,41.23,41.25,41.21,41.21,17966.57381615599,18.9969,19.0062,18.9877,18.9877,17966.5738
2005-07-25 11:35:00,41.21,41.22,41.14,41.22,19777.15877437326,18.9877,18.9923,18.9555,18.9923,19777.1588
2005-07-25 11:40:00,41.22,41.29,41.22,41.29,39972.14484679666,18.9923,19.0246,18.9923,19.0246,39972.1448
2005-07-25 11:45:00,41.29,41.33,41.26,41.32,30501.392757660167,19.0246,19.043,19.0108,19.0384,30501.3928
2005-07-25 11:50:00,41.31,41.36,41.31,41.36,22284.122562674096,19.0338,19.0568,19.0338,19.0568,22284.1226
2005-07-25 11:55:00,41.35,41.36,41.33,41.36,10724.23398328691,19.0522,19.0568,19.043,19.0568,10724.234
2005-07-25 12:00:00,41.36,41.36,41.3,41.31,7938.718662952647,19.0568,19.0568,19.0292,19.0338,7938.7187
2005-07-25 12:05:00,41.3,41.31,41.29,41.31,4178.272980501393,19.0292,19.0338,19.0246,19.0338,4178.273
2005-07-25 12:10:00,41.31,41.31,41.29,41.29,4874.651810584958,19.0338,19.0338,19.0246,19.0246,4874.6518
2005-07-25 12:15:00,41.29,41.29,41.23,41.28,10027.855153203343,19.0246,19.0246,18.9969,19.02,10027.8552
2005-07-25 12:20:00,41.26,41.26,41.25,41.26,3760.4456824512536,19.0108,19.0108,19.0062,19.0108,3760.4457
2005-07-25 12:25:00,41.26,41.26,41.22,41.26,8077.994428969359,19.0108,19.0108,18.9923,19.0108,8077.9944
2005-07-25 12:30:00,41.23,41.23,41.19,41.22,9610.027855153205,18.9969,18.9969,18.9785,18.9923,9610.0279
2005-07-25 12:35:00,41.21,41.21,41.18,41.19,6685.236768802229,18.9877,18.9877,18.9739,18.9785,6685.2368
2005-07-25 12:40:00,41.19,41.23,41.19,41.21,9331.476323119778,18.9785,18.9969,18.9785,18.9877,9331.4763
2005-07-25 12:45:00,41.21,41.21,41.18,41.19,70473.53760445683,18.9877,18.9877,18.9739,18.9785,70473.5376
2005-07-25 12:50:00,41.19,41.2,41.18,41.18,3899.721448467967,18.9785,18.9831,18.9739,18.9739,3899.7214
2005-07-25 12:55:00,41.18,41.19,41.15,41.17,7799.442896935933,18.9739,18.9785,18.9601,18.9693,7799.4429
2005-07-25 13:00:00,41.17,41.18,41.16,41.18,6824.512534818942,18.9693,18.9739,18.9647,18.9739,6824.5125
2005-07-25 13:05:00,41.18,41.23,41.18,41.18,10863.50974930362,18.9739,18.9969,18.9739,18.9739,10863.5097
2005-07-25 13:10:00,41.17,41.23,41.17,41.22,4317.548746518106,18.9693,18.9969,18.9693,18.9923,4317.5487
2005-07-25 13:15:00,41.21,41.23,41.18,41.22,8495.821727019498,18.9877,18.9969,18.9739,18.9923,8495.8217
2005-07-25 13:20:00,41.23,41.23,41.18,41.18,6267.40947075209,18.9969,18.9969,18.9739,18.9739,6267.4095
2005-07-25 13:25:00,41.18,41.19,41.17,41.18,8913.649025069639,18.9739,18.9785,18.9693,18.9739,8913.649
2005-07-25 13:30:00,41.18,41.19,41.16,41.18,10027.855153203343,18.9739,18.9785,18.9647,18.9739,10027.8552
2005-07-25 13:35:00,41.18,41.2,41.15,41.19,5988.857938718664,18.9739,18.9831,18.9601,18.9785,5988.8579
2005-07-25 13:40:00,41.2,41.21,41.16,41.2,5710.306406685237,18.9831,18.9877,18.9647,18.9831,5710.3064
2005-07-25 13:45:00,41.18,41.21,41.16,41.21,4317.548746518106,18.9739,18.9877,18.9647,18.9877,4317.5487
2005-07-25 13:50:00,41.21,41.23,41.21,41.21,5710.306406685237,18.9877,18.9969,18.9877,18.9877,5710.3064
2005-07-25 13:55:00,41.22,41.23,41.2,41.2,4735.376044568246,18.9923,18.9969,18.9831,18.9831,4735.376
2005-07-25 14:00:00,41.2,41.21,41.14,41.14,9888.57938718663,18.9831,18.9877,18.9555,18.9555,9888.5794
2005-07-25 14:05:00,41.14,41.17,41.11,41.17,82729.80501392759,18.9555,18.9693,18.9417,18.9693,82729.805
2005-07-25 14:10:00,41.18,41.18,41.11,41.12,18245.125348189416,18.9739,18.9739,18.9417,18.9463,18245.1253
2005-07-25 14:15:00,41.12,41.12,41.1,41.11,13788.300835654596,18.9463,18.9463,18.937,18.9417,13788.3008
2005-07-25 14:20:00,41.09,41.1,41.03,41.06,18245.125348189416,18.9324,18.937,18.9048,18.9186,18245.1253
2005-07-25 14:25:00,41.05,41.08,41.0,41.07,27019.49860724234,18.914,18.9278,18.891,18.9232,27019.4986
2005-07-25 14:30:00,41.07,41.08,41.03,41.06,27437.32590529248,18.9232,18.9278,18.9048,18.9186,27437.3259
2005-07-25 14:35:00,41.04,41.04,40.98,41.01,12813.370473537603,18.9094,18.9094,18.8818,18.8956,12813.3705
2005-07-25 14:40:00,41.0,41.1,40.99,41.1,25905.29247910864,18.891,18.937,18.8864,18.937,25905.2925
2005-07-25 14:45:00,41.08,41.1,41.07,41.08,19498.60724233984,18.9278,18.937,18.9232,18.9278,19498.6072
2005-07-25 14:50:00,41.08,41.09,41.07,41.07,19359.33147632312,18.9278,18.9324,18.9232,18.9232,19359.3315
2005-07-25 14:55:00,41.08,41.08,41.03,41.06,49860.72423398329,18.9278,18.9278,18.9048,18.9186,49860.7242
2005-07-25 15:00:00,41.07,41.07,41.0,41.0,23816.15598885794,18.9232,18.9232,18.891,18.891,23816.156
2005-07-25 15:05:00,41.01,41.01,40.98,41.0,12256.267409470753,18.8956,18.8956,18.8818,18.891,12256.2674
2005-07-25 15:10:00,41.0,41.0,40.99,40.99,13788.300835654596,18.891,18.891,18.8864,18.8864,13788.3008
2005-07-25 15:15:00,40.99,41.08,40.99,41.07,32172.70194986073,18.8864,18.9278,18.8864,18.9232,32172.7019
2005-07-25 15:20:00,41.08,41.11,41.07,41.1,21866.29526462396,18.9278,18.9417,18.9232,18.937,21866.2953
2005-07-25 15:25:00,41.08,41.11,41.08,41.11,14345.403899721448,18.9278,18.9417,18.9278,18.9417,14345.4039
2005-07-25 15:30:00,41.09,41.11,41.04,41.07,36490.25069637883,18.9324,18.9417,18.9094,18.9232,36490.2507
2005-07-25 15:35:00,41.06,41.11,41.06,41.11,15041.782729805014,18.9186,18.9417,18.9186,18.9417,15041.7827
2005-07-25 15:40:00,41.11,41.13,41.1,41.1,64206.12813370474,18.9417,18.9509,18.937,18.937,64206.1281
2005-07-25 15:45:00,41.11,41.11,41.06,41.06,21866.29526462396,18.9417,18.9417,18.9186,18.9186,21866.2953
2005-07-25 15:50:00,41.08,41.16,41.06,41.13,62952.64623955432,18.9278,18.9647,18.9186,18.9509,62952.6462
2005-07-25 15:55:00,41.13,41.17,41.11,41.11,67966.57381615599,18.9509,18.9693,18.9417,18.9417,67966.5738
2005-07-26 09:30:00,41.14,41.36,41.14,41.25,38579.38718662953,18.9555,19.0568,18.9555,19.0062,38579.3872
2005-07-26 09:35:00,41.23,41.36,41.07,41.35,19916.43454038997,18.9969,19.0568,18.9232,19.0522,19916.4345
2005-07-26 09:40:00,41.33,41.35,41.18,41.31,19498.60724233984,19.043,19.0522,18.9739,19.0338,19498.6072
2005-07-26 09:45:00,41.29,41.34,41.2,41.29,19777.15877437326,19.0246,19.0476,18.9831,19.0246,19777.1588
2005-07-26 09:50:00,41.29,41.31,41.29,41.29,20891.364902506964,19.0246,19.0338,19.0246,19.0246,20891.3649
2005-07-26 09:55:00,41.31,41.34,41.29,41.29,16295.264623955432,19.0338,19.0476,19.0246,19.0246,16295.2646
2005-07-26 10:00:00,41.31,41.32,41.23,41.32,44986.072423398335,19.0338,19.0384,18.9969,19.0384,44986.0724
2005-07-26 10:05:00,41.31,41.32,41.29,41.31,14902.506963788304,19.0338,19.0384,19.0246,19.0338,14902.507
2005-07-26 10:10:00,41.32,41.39,41.29,41.32,20752.089136490253,19.0384,19.0707,19.0246,19.0384,20752.0891
2005-07-26 10:15:00,41.3,41.38,41.29,41.35,15738.16155988858,19.0292,19.0661,19.0246,19.0522,15738.1616
2005-07-26 10:20:00,41.35,41.35,41.3,41.34,8077.994428969359,19.0522,19.0522,19.0292,19.0476,8077.9944
2005-07-26 10:25:00,41.34,41.36,41.3,41.3,13927.57660167131,19.0476,19.0568,19.0292,19.0292,13927.5766
2005-07-26 10:30:00,41.3,41.31,41.29,41.31,9192.200557103064,19.0292,19.0338,19.0246,19.0338,9192.2006
2005-07-26 10:35:00,41.3,41.34,41.29,41.34,15181.058495821728,19.0292,19.0476,19.0246,19.0476,15181.0585
2005-07-26 10:40:00,41.34,41.35,41.31,41.31,18523.676880222843,19.0476,19.0522,19.0338,19.0338,18523.6769
2005-07-26 10:45:00,41.31,41.32,41.27,41.29,28133.704735376046,19.0338,19.0384,19.0154,19.0246,28133.7047
2005-07-26 10:50:00,41.28,41.3,41.27,41.29,62395.543175487466,19.02,19.0292,19.0154,19.0246,62395.5432
2005-07-26 10:55:00,41.29,41.31,41.29,41.3,16016.713091922007,19.0246,19.0338,19.0246,19.0292,16016.7131
2005-07-26 11:00:00,41.31,41.31,41.28,41.28,15598.885793871868,19.0338,19.0338,19.02,19.02,15598.8858
2005-07-26 11:05:00,41.28,41.28,41.26,41.26,6267.40947075209,19.02,19.02,19.0108,19.0108,6267.4095
2005-07-26 11:10:00,41.26,41.29,41.21,41.23,16155.98885793872,19.0108,19.0246,18.9877,18.9969,16155.9889
2005-07-26 11:15:00,41.22,41.26,41.22,41.25,6824.512534818942,18.9923,19.0108,18.9923,19.0062,6824.5125
2005-07-26 11:20:00,41.25,41.26,41.25,41.26,3621.169916434541,19.0062,19.0108,19.0062,19.0108,3621.1699
2005-07-26 11:25:00,41.25,41.26,41.23,41.25,7660.167130919221,19.0062,19.0108,18.9969,19.0062,7660.1671
2005-07-26 11:30:00,41.24,41.26,41.23,41.25,12256.267409470753,19.0016,19.0108,18.9969,19.0062,12256.2674
2005-07-26 11:35:00,41.24,41.28,41.23,41.28,11838.440111420614,19.0016,19.02,18.9969,19.02,11838.4401
2005-07-26 11:40:00,41.26,41.33,41.26,41.32,13231.197771587744,19.0108,19.043,19.0108,19.0384,13231.1978
2005-07-26 11:45:00,41.32,41.32,41.31,41.31,1532.033426183844,19.0384,19.0384,19.0338,19.0338,1532.0334
2005-07-26 11:50:00,41.32,41.34,41.31,41.31,9888.57938718663,19.0384,19.0476,19.0338,19.0338,9888.5794
2005-07-26 11:55:00,41.31,41.34,41.31,41.34,12256.267409470753,19.0338,19.0476,19.0338,19.0476,12256.2674
2005-07-26 12:00:00,41.34,41.35,41.32,41.33,10584.958217270196,19.0476,19.0522,19.0384,19.043,10584.9582
2005-07-26 12:05:00,41.34,41.34,41.32,41.32,5571.030640668524,19.0476,19.0476,19.0384,19.0384,5571.0306
2005-07-26 12:10:00,41.33,41.33,41.32,41.32,39136.490250696384,19.043,19.043,19.0384,19.0384,39136.4903
2005-07-26 12:15:00,41.32,41.34,41.31,41.33,10724.23398328691,19.0384,19.0476,19.0338,19.043,10724.234
2005-07-26 12:20:00,41.32,41.38,41.32,41.38,9331.476323119778,19.0384,19.0661,19.0384,19.0661,9331.4763
2005-07-26 12:25:00,41.37,41.38,41.34,41.36,5571.030640668524,19.0615,19.0661,19.0476,19.0568,5571.0306
2005-07-26 12:30:00,41.34,41.36,41.34,41.35,3342.6183844011143,19.0476,19.0568,19.0476,19.0522,3342.6184
2005-07-26 12:35:00,41.35,41.36,41.34,41.34,74373.2590529248,19.0522,19.0568,19.0476,19.0476,74373.2591
2005-07-26 12:40:00,41.34,41.35,41.33,41.33,15320.33426183844,19.0476,19.0522,19.043,19.043,15320.3343
2005-07-26 12:45:00,41.33,41.36,41.31,41.35,45264.62395543176,19.043,19.0568,19.0338,19.0522,45264.624
2005-07-26 12:50:00,41.35,41.37,41.35,41.35,17409.47075208914,19.0522,19.0615,19.0522,19.0522,17409.4708
2005-07-26 12:55:00,41.35,41.36,41.34,41.36,7103.064066852368,19.0522,19.0568,19.0476,19.0568,7103.0641
2005-07-26 13:00:00,41.35,41.36,41.32,41.32,16434.540389972146,19.0522,19.0568,19.0384,19.0384,16434.5404
2005-07-26 13:05:00,41.34,41.35,41.32,41.35,5710.306406685237,19.0476,19.0522,19.0384,19.0522,5710.3064
2005-07-26 13:10:00,41.36,41.36,41.34,41.35,13091.922005571032,19.0568,19.0568,19.0476,19.0522,13091.922
2005-07-26 13:15:00,41.33,41.33,41.31,41.31,1532.033426183844,19.043,19.043,19.0338,19.0338,1532.0334
2005-07-26 13:20:00,41.31,41.31,41.3,41.3,4038.99721448468,19.0338,19.0338,19.0292,19.0292,4038.9972
2005-07-26 13:25:00,41.31,41.32,41.3,41.3,6545.961002785516,19.0338,19.0384,19.0292,19.0292,6545.961
2005-07-26 13:30:00,41.3,41.31,41.29,41.31,16573.816155988858,19.0292,19.0338,19.0246,19.0338,16573.8162
2005-07-26 13:35:00,41.31,41.31,41.29,41.31,7103.064066852368,19.0338,19.0338,19.0246,19.0338,7103.0641
2005-07-26 13:40:00,41.33,41.35,41.32,41.34,38857.93871866296,19.043,19.0522,19.0384,19.0476,38857.9387
2005-07-26 13:45:00,41.34,41.36,41.3,41.36,37186.6295264624,19.0476,19.0568,19.0292,19.0568,37186.6295
2005-07-26 13:50:00,41.36,41.37,41.33,41.34,20055.710306406687,19.0568,19.0615,19.043,19.0476,20055.7103
2005-07-26 13:55:00,41.34,41.36,41.34,41.35,25348.189415041783,19.0476,19.0568,19.0476,19.0522,25348.1894
2005-07-26 14:00:00,41.36,41.36,41.3,41.33,28969.359331476324,19.0568,19.0568,19.0292,19.043,28969.3593
2005-07-26 14:05:00,41.33,41.34,41.32,41.34,6963.788300835655,19.043,19.0476,19.0384,19.0476,6963.7883
2005-07-26 14:10:00,41.34,41.35,41.31,41.34,20891.364902506964,19.0476,19.0522,19.0338,19.0476,20891.3649
2005-07-26 14:15:00,41.34,41.36,41.32,41.34,10167.130919220055,19.0476,19.0568,19.0384,19.0476,10167.1309
2005-07-26 14:20:00,41.34,41.36,41.33,41.35,17827.298050139278,19.0476,19.0568,19.043,19.0522,17827.2981
2005-07-26 14:25:00,41.35,41.35,41.31,41.31,13370.473537604455,19.0522,19.0522,19.0338,19.0338,13370.4735
2005-07-26 14:30:00,41.31,41.32,41.29,41.32,9052.924791086352,19.0338,19.0384,19.0246,19.0384,9052.9248
2005-07-26 14:35:00,41.32,41.32,41.31,41.31,16016.713091922007,19.0384,19.0384,19.0338,19.0338,16016.7131
2005-07-26 14:40:00,41.31,41.36,41.31,41.36,12534.81894150418,19.0338,19.0568,19.0338,19.0568,12534.8189
2005-07-26 14:45:00,41.36,41.39,41.35,41.35,14066.852367688023,19.0568,19.0707,19.0522,19.0522,14066.8524
2005-07-26 14:50:00,41.35,41.38,41.35,41.37,22701.949860724235,19.0522,19.0661,19.0522,19.0615,22701.9499
2005-07-26 14:55:00,41.37,41.38,41.36,41.36,6685.236768802229,19.0615,19.0661,19.0568,19.0568,6685.2368
2005-07-26 15:00:00,41.36,41.37,41.33,41.35,18662.952646239555,19.0568,19.0615,19.043,19.0522,18662.9526
2005-07-26 15:05:00,41.34,41.36,41.33,41.34,8495.821727019498,19.0476,19.0568,19.043,19.0476,8495.8217
2005-07-26 15:10:00,41.35,41.36,41.34,41.34,47632.31197771588,19.0522,19.0568,19.0476,19.0476,47632.312
2005-07-26 15:15:00,41.34,41.36,41.34,41.36,11281.337047353762,19.0476,19.0568,19.0476,19.0568,11281.337
2005-07-26 15:20:00,41.36,41.37,41.36,41.37,12116.99164345404,19.0568,19.0615,19.0568,19.0615,12116.9916
2005-07-26 15:25:00,41.37,41.38,41.31,41.34,15459.610027855157,19.0615,19.0661,19.0338,19.0476,15459.61
2005-07-26 15:30:00,41.34,41.36,41.34,41.35,12813.370473537603,19.0476,19.0568,19.0476,19.0522,12813.3705
2005-07-26 15:35:00,41.35,41.36,41.34,41.34,12674.094707520891,19.0522,19.0568,19.0476,19.0476,12674.0947
2005-07-26 15:40:00,41.34,41.36,41.33,41.36,38022.28412256268,19.0476,19.0568,19.043,19.0568,38022.2841
2005-07-26 15:45:00,41.35,41.35,41.31,41.31,22284.122562674096,19.0522,19.0522,19.0338,19.0338,22284.1226
2005-07-26 15:50:00,41.31,41.35,41.28,41.35,27019.49860724234,19.0338,19.0522,19.02,19.0522,27019.4986
2005-07-26 15:55:00,41.36,41.39,41.32,41.37,45682.45125348189,19.0568,19.0707,19.0384,19.0615,45682.4513
2005-07-27 09:30:00,41.75,41.75,41.56,41.62,93871.86629526464,19.2365,19.2365,19.149,19.1766,93871.8663
2005-07-27 09:35:00,41.59,41.69,41.59,41.62,30222.841225626744,19.1628,19.2089,19.1628,19.1766,30222.8412
2005-07-27 09:40:00,41.62,41.65,41.52,41.57,26740.947075208915,19.1766,19.1905,19.1306,19.1536,26740.9471
2005-07-27 09:45:00,41.59,41.71,41.51,41.71,34679.66573816156,19.1628,19.2181,19.126,19.2181,34679.6657
2005-07-27 09:50:00,41.68,41.68,41.5,41.57,36490.25069637883,19.2043,19.2043,19.1214,19.1536,36490.2507
2005-07-27 09:55:00,41.57,41.61,41.54,41.56,14623.955431754875,19.1536,19.172,19.1398,19.149,14623.9554
2005-07-27 10:00:00,41.56,41.59,41.51,41.52,35793.87186629527,19.149,19.1628,19.126,19.1306,35793.8719
2005-07-27 10:05:00,41.54,41.58,41.51,41.57,11699.1643454039,19.1398,19.1582,19.126,19.1536,11699.1643
2005-07-27 10:10:00,41.57,41.62,41.55,41.61,21587.74373259053,19.1536,19.1766,19.1444,19.172,21587.7437
2005-07-27 10:15:00,41.62,41.62,41.49,41.51,14484.679665738162,19.1766,19.1766,19.1167,19.126,14484.6797
2005-07-27 10:20:00,41.5,41.51,41.47,41.51,58495.8217270195,19.1214,19.126,19.1075,19.126,58495.8217
2005-07-27 10:25:00,41.5,41.55,41.49,41.54,20752.089136490253,19.1214,19.1444,19.1167,19.1398,20752.0891
2005-07-27 10:30:00,41.54,41.6,41.54,41.59,22423.398328690808,19.1398,19.1674,19.1398,19.1628,22423.3983
2005-07-27 10:35:00,41.58,41.61,41.57,41.6,27994.42896935933,19.1582,19.172,19.1536,19.1674,27994.429
2005-07-27 10:40:00,41.59,41.64,41.59,41.62,65181.05849582173,19.1628,19.1859,19.1628,19.1766,65181.0585
2005-07-27 10:45:00,41.62,41.67,41.59,41.66,33147.632311977715,19.1766,19.1997,19.1628,19.1951,33147.6323
2005-07-27 10:50:00,41.66,41.72,41.62,41.63,26880.22284122563,19.1951,19.2227,19.1766,19.1812,26880.2228
2005-07-27 10:55:00,41.63,41.67,41.59,41.66,21727.01949860724,19.1812,19.1997,19.1628,19.1951,21727.0195
2005-07-27 11:00:00,41.67,41.67,41.64,41.64,12256.267409470753,19.1997,19.1997,19.1859,19.1859,12256.2674
2005-07-27 11:05:00,41.64,41.67,41.64,41.67,39554.31754874652,19.1859,19.1997,19.1859,19.1997,39554.3175
2005-07-27 11:10:00,41.67,41.69,41.66,41.67,26323.119777158776,19.1997,19.2089,19.1951,19.1997,26323.1198
2005-07-27 11:15:00,41.67,41.67,41.64,41.65,16434.540389972146,19.1997,19.1997,19.1859,19.1905,16434.5404
2005-07-27 11:20:00,41.65,41.65,41.59,41.59,31058.49582172702,19.1905,19.1905,19.1628,19.1628,31058.4958
2005-07-27 11:25:00,41.59,41.62,41.58,41.59,4874.651810584958,19.1628,19.1766,19.1582,19.1628,4874.6518
2005-07-27 11:30:00,41.59,41.59,41.58,41.58,10306.406685236769,19.1628,19.1628,19.1582,19.1582,10306.4067
2005-07-27 11:35:00,41.59,41.68,41.59,41.67,23537.604456824512,19.1628,19.2043,19.1628,19.1997,23537.6045
2005-07-27 11:40:00,41.67,41.67,41.64,41.64,11142.061281337048,19.1997,19.1997,19.1859,19.1859,11142.0613
2005-07-27 11:45:00,41.64,41.65,41.63,41.65,17966.57381615599,19.1859,19.1905,19.1812,19.1905,17966.5738
2005-07-27 11:50:00,41.65,41.65,41.64,41.64,26044.56824512535,19.1905,19.1905,19.1859,19.1859,26044.5682
2005-07-27 11:55:00,41.64,41.65,41.64,41.64,28272.98050139276,19.1859,19.1905,19.1859,19.1859,28272.9805
2005-07-27 12:00:00,41.64,41.66,41.63,41.65,19916.43454038997,19.1859,19.1951,19.1812,19.1905,19916.4345
2005-07-27 12:05:00,41.64,41.71,41.64,41.65,116713.09192200558,19.1859,19.2181,19.1859,19.1905,116713.0919
2005-07-27 12:10:00,41.64,41.66,41.64,41.64,16852.367688022285,19.1859,19.1951,19.1859,19.1859,16852.3677
2005-07-27 12:15:00,41.64,41.66,41.64,41.64,24094.707520891367,19.1859,19.1951,19.1859,19.1859,24094.7075
2005-07-27 12:20:00,41.64,41.65,41.64,41.64,16573.816155988858,19.1859,19.1905,19.1859,19.1859,16573.8162
2005-07-27 12:25:00,41.64,41.71,41.64,41.69,19359.33147632312,19.1859,19.2181,19.1859,19.2089,19359.3315
2005-07-27 12:30:00,41.69,41.69,41.67,41.68,7938.718662952647,19.2089,19.2089,19.1997,19.2043,7938.7187
2005-07-27 12:35:00,41.68,41.68,41.66,41.67,16016.713091922007,19.2043,19.2043,19.1951,19.1997,16016.7131
2005-07-27 12:40:00,41.66,41.68,41.66,41.68,4874.651810584958,19.1951,19.2043,19.1951,19.2043,4874.6518
2005-07-27 12:45:00,41.68,41.68,41.65,41.66,7381.615598885794,19.2043,19.2043,19.1905,19.1951,7381.6156
2005-07-27 12:50:00,41.66,41.69,41.65,41.69,16434.540389972146,19.1951,19.2089,19.1905,19.2089,16434.5404
2005-07-27 12:55:00,41.69,41.69,41.68,41.68,4596.100278551532,19.2089,19.2089,19.2043,19.2043,4596.1003
2005-07-27 13:00:00,41.67,41.67,41.66,41.67,7103.064066852368,19.1997,19.1997,19.1951,19.1997,7103.0641
2005-07-27 13:05:00,41.66,41.7,41.65,41.69,19916.43454038997,19.1951,19.2135,19.1905,19.2089,19916.4345
2005-07-27 13:10:00,41.7,41.71,41.69,41.69,10027.855153203343,19.2135,19.2181,19.2089,19.2089,10027.8552
2005-07-27 13:15:00,41.69,41.69,41.67,41.67,9749.303621169916,19.2089,19.2089,19.1997,19.1997,9749.3036
2005-07-27 13:20:00,41.68,41.72,41.68,41.7,16713.091922005573,19.2043,19.2227,19.2043,19.2135,16713.0919
2005-07-27 13:25:00,41.72,41.72,41.68,41.69,4317.548746518106,19.2227,19.2227,19.2043,19.2089,4317.5487
2005-07-27 13:30:00,41.7,41.72,41.69,41.72,11838.440111420614,19.2135,19.2227,19.2089,19.2227,11838.4401
2005-07-27 13:35:00,41.72,41.79,41.72,41.79,30362.116991643456,19.2227,19.255,19.2227,19.255,30362.117
2005-07-27 13:40:00,41.79,41.8,41.79,41.79,6685.236768802229,19.255,19.2596,19.255,19.255,6685.2368
2005-07-27 13:45:00,41.79,41.8,41.76,41.78,19080.77994428969,19.255,19.2596,19.2411,19.2504,19080.7799
2005-07-27 13:50:00,41.78,41.79,41.77,41.79,9470.752089136491,19.2504,19.255,19.2458,19.255,9470.7521
2005-07-27 13:55:00,41.79,41.82,41.79,41.82,7938.718662952647,19.255,19.2688,19.255,19.2688,7938.7187
2005-07-27 14:00:00,41.82,41.86,41.8,41.86,10724.23398328691,19.2688,19.2872,19.2596,19.2872,10724.234
2005-07-27 14:05:00,41.86,41.86,41.79,41.79,23676.880222841228,19.2872,19.2872,19.255,19.255,23676.8802
2005-07-27 14:10:00,41.78,41.8,41.77,41.77,20194.9860724234,19.2504,19.2596,19.2458,19.2458,20194.9861
2005-07-27 14:15:00,41.77,41.81,41.77,41.79,21448.46796657382,19.2458,19.2642,19.2458,19.255,21448.468
2005-07-27 14:20:00,41.79,41.82,41.78,41.79,45125.34818941505,19.255,19.2688,19.2504,19.255,45125.3482
2005-07-27 14:25:00,41.79,41.8,41.78,41.79,24651.810584958217,19.255,19.2596,19.2504,19.255,24651.8106
2005-07-27 14:30:00,41.79,41.8,41.78,41.79,25905.29247910864,19.255,19.2596,19.2504,19.255,25905.2925
2005-07-27 14:35:00,41.79,41.8,41.78,41.78,23955.43175487465,19.255,19.2596,19.2504,19.2504,23955.4318
2005-07-27 14:40:00,41.79,41.82,41.78,41.82,21030.64066852368,19.255,19.2688,19.2504,19.2688,21030.6407
2005-07-27 14:45:00,41.82,41.82,41.79,41.79,22980.501392757666,19.2688,19.2688,19.255,19.255,22980.5014
2005-07-27 14:50:00,41.79,41.84,41.79,41.81,27576.601671309192,19.255,19.278,19.255,19.2642,27576.6017
2005-07-27 14:55:00,41.81,41.81,41.78,41.79,137325.90529247912,19.2642,19.2642,19.2504,19.255,137325.9053
2005-07-27 15:00:00,41.79,41.79,41.78,41.79,26462.395543175488,19.255,19.255,19.2504,19.255,26462.3955
2005-07-27 15:05:00,41.79,41.81,41.79,41.79,134958.217270195,19.255,19.2642,19.255,19.255,134958.2173
2005-07-27 15:10:00,41.79,41.8,41.78,41.79,50139.27576601672,19.255,19.2596,19.2504,19.255,50139.2758
2005-07-27 15:15:00,41.79,41.8,41.78,41.79,97353.76044568246,19.255,19.2596,19.2504,19.255,97353.7604
2005-07-27 15:20:00,41.79,41.87,41.79,41.87,103899.72144846796,19.255,19.2918,19.255,19.2918,103899.7214
2005-07-27 15:25:00,41.88,41.93,41.88,41.92,34261.83844011142,19.2964,19.3195,19.2964,19.3149,34261.8384
2005-07-27 15:30:00,41.92,42.01,41.92,41.93,69220.0557103064,19.3149,19.3563,19.3149,19.3195,69220.0557
2005-07-27 15:35:00,41.93,41.97,41.89,41.92,204874.65181058497,19.3195,19.3379,19.301,19.3149,204874.6518
2005-07-27 15:40:00,41.9,41.92,41.9,41.9,93036.21169916436,19.3057,19.3149,19.3057,19.3057,93036.2117
2005-07-27 15:45:00,41.94,41.95,41.89,41.92,87047.3537604457,19.3241,19.3287,19.301,19.3149,87047.3538
2005-07-27 15:50:00,41.95,41.95,41.9,41.92,262534.81894150417,19.3287,19.3287,19.3057,19.3149,262534.8189
2005-07-27 15:55:00,41.93,41.95,41.92,41.95,113927.57660167132,19.3195,19.3287,19.3149,19.3287,113927.5766
2005-07-28 09:30:00,41.98,42.13,41.98,42.13,29805.013927576605,19.3425,19.4116,19.3425,19.4116,29805.0139
2005-07-28 09:35:00,42.14,42.28,42.14,42.27,23119.777158774374,19.4162,19.4807,19.4162,19.4761,23119.7772
2005-07-28 09:40:00,42.28,42.28,42.24,42.25,71030.64066852369,19.4807,19.4807,19.4623,19.4669,71030.6407
2005-07-28 09:45:00,42.25,42.42,42.23,42.41,296518.1058495822,19.4669,19.5452,19.4577,19.5406,296518.1058
2005-07-28 09:50:00,42.39,42.46,42.38,42.43,89832.86908077994,19.5314,19.5637,19.5268,19.5499,89832.8691
2005-07-28 09:55:00,42.43,42.48,42.4,42.42,59470.75208913649,19.5499,19.5729,19.536,19.5452,59470.7521
2005-07-28 10:00:00,42.4,42.4,42.34,42.36,13509.74930362117,19.536,19.536,19.5084,19.5176,13509.7493
2005-07-28 10:05:00,42.35,42.36,42.31,42.31,128272.98050139275,19.513,19.5176,19.4946,19.4946,128272.9805
2005-07-28 10:10:00,42.31,42.31,42.28,42.28,32033.42618384401,19.4946,19.4946,19.4807,19.4807,32033.4262
2005-07-28 10:15:00,42.28,42.33,42.28,42.28,100139.27576601673,19.4807,19.5038,19.4807,19.4807,100139.2758
2005-07-28 10:20:00,42.29,42.31,42.24,42.25,52785.51532033426,19.4853,19.4946,19.4623,19.4669,52785.5153
2005-07-28 10:25:00,42.26,42.28,42.25,42.26,13231.197771587744,19.4715,19.4807,19.4669,19.4715,13231.1978
2005-07-28 10:30:00,42.25,42.3,42.25,42.3,57938.71866295265,19.4669,19.49,19.4669,19.49,57938.7187
2005-07-28 10:35:00,42.3,42.33,42.29,42.31,56545.96100278552,19.49,19.5038,19.4853,19.4946,56545.961
2005-07-28 10:40:00,42.32,42.41,42.32,42.41,75348.1894150418,19.4992,19.5406,19.4992,19.5406,75348.1894
2005-07-28 10:45:00,42.41,42.44,42.41,42.41,29944.28969359332,19.5406,19.5545,19.5406,19.5406,29944.2897
2005-07-28 10:50:00,42.41,42.41,42.35,42.38,73119.77715877438,19.5406,19.5406,19.513,19.5268,73119.7772
2005-07-28 10:55:00,42.38,42.39,42.34,42.37,77437.32590529248,19.5268,19.5314,19.5084,19.5222,77437.3259
2005-07-28 11:00:00,42.37,42.43,42.37,42.39,28690.807799442897,19.5222,19.5499,19.5222,19.5314,28690.8078
2005-07-28 11:05:00,42.38,42.38,42.35,42.38,96935.93314763231,19.5268,19.5268,19.513,19.5268,96935.9331
2005-07-28 11:10:00,42.36,42.38,42.36,42.38,70055.71030640669,19.5176,19.5268,19.5176,19.5268,70055.7103
2005-07-28 11:15:00,42.38,42.39,42.35,42.36,90389.9721448468,19.5268,19.5314,19.513,19.5176,90389.9721
2005-07-28 11:20:00,42.36,42.41,42.35,42.41,59052.92479108636,19.5176,19.5406,19.513,19.5406,59052.9248
2005-07-28 11:25:00,42.41,42.41,42.39,42.41,7242.339832869081,19.5406,19.5406,19.5314,19.5406,7242.3398
2005-07-28 11:30:00,42.41,42.43,42.41,42.43,21727.01949860724,19.5406,19.5499,19.5406,19.5499,21727.0195
2005-07-28 11:35:00,42.43,42.44,42.39,42.43,22423.398328690808,19.5499,19.5545,19.5314,19.5499,22423.3983
2005-07-28 11:40:00,42.43,42.55,42.43,42.53,37325.90529247911,19.5499,19.6051,19.5499,19.5959,37325.9053
2005-07-28 11:45:00,42.53,42.54,42.52,42.54,51253.48189415042,19.5959,19.6005,19.5913,19.6005,51253.4819
2005-07-28 11:50:00,42.54,42.54,42.51,42.53,36211.69916434541,19.6005,19.6005,19.5867,19.5959,36211.6992
2005-07-28 11:55:00,42.53,42.53,42.51,42.51,13091.922005571032,19.5959,19.5959,19.5867,19.5867,13091.922
2005-07-28 12:00:00,42.5,42.52,42.5,42.52,23398.3286908078,19.5821,19.5913,19.5821,19.5913,23398.3287
2005-07-28 12:05:00,42.51,42.52,42.5,42.51,22144.846796657384,19.5867,19.5913,19.5821,19.5867,22144.8468
2005-07-28 12:10:00,42.51,42.51,42.48,42.5,28272.98050139276,19.5867,19.5867,19.5729,19.5821,28272.9805
2005-07-28 12:15:00,42.49,42.49,42.42,42.47,35097.4930362117,19.5775,19.5775,19.5452,19.5683,35097.493
2005-07-28 12:20:00,42.47,42.47,42.45,42.46,22284.122562674096,19.5683,19.5683,19.5591,19.5637,22284.1226
2005-07-28 12:25:00,42.46,42.46,42.45,42.46,11002.785515320336,19.5637,19.5637,19.5591,19.5637,11002.7855
2005-07-28 12:30:00,42.46,42.48,42.46,42.48,53621.16991643454,19.5637,19.5729,19.5637,19.5729,53621.1699
2005-07-28 12:35:00,42.48,42.51,42.47,42.51,18523.676880222843,19.5729,19.5867,19.5683,19.5867,18523.6769
2005-07-28 12:40:00,42.5,42.51,42.46,42.49,19777.15877437326,19.5821,19.5867,19.5637,19.5775,19777.1588
2005-07-28 12:45:00,42.49,42.49,42.47,42.47,11420.612813370471,19.5775,19.5775,19.5683,19.5683,11420.6128
2005-07-28 12:50:00,42.47,42.48,42.43,42.43,8913.649025069639,19.5683,19.5729,19.5499,19.5499,8913.649
2005-07-28 12:55:00,42.43,42.47,42.43,42.47,17409.47075208914,19.5499,19.5683,19.5499,19.5683,17409.4708
2005-07-28 13:00:00,42.46,42.46,42.42,42.46,11559.888579387189,19.5637,19.5637,19.5452,19.5637,11559.8886
2005-07-28 13:05:00,42.46,42.47,42.45,42.46,14484.679665738162,19.5637,19.5683,19.5591,19.5637,14484.6797
2005-07-28 13:10:00,42.47,42.49,42.46,42.47,27855.15320334262,19.5683,19.5775,19.5637,19.5683,27855.1532
2005-07-28 13:15:00,42.46,42.46,42.45,42.46,11281.337047353762,19.5637,19.5637,19.5591,19.5637,11281.337
2005-07-28 13:20:00,42.46,42.51,42.46,42.48,38718.66295264624,19.5637,19.5867,19.5637,19.5729,38718.663
2005-07-28 13:25:00,42.48,42.52,42.48,42.5,24651.810584958217,19.5729,19.5913,19.5729,19.5821,24651.8106
2005-07-28 13:30:00,42.49,42.54,42.48,42.51,36211.69916434541,19.5775,19.6005,19.5729,19.5867,36211.6992
2005-07-28 13:35:00,42.52,42.55,42.51,42.55,45403.89972144847,19.5913,19.6051,19.5867,19.6051,45403.8997
2005-07-28 13:40:00,42.53,42.53,42.48,42.5,14902.506963788304,19.5959,19.5959,19.5729,19.5821,14902.507
2005-07-28 13:45:00,42.5,42.5,42.38,42.46,45125.34818941505,19.5821,19.5821,19.5268,19.5637,45125.3482
2005-07-28 13:50:00,42.46,42.46,42.43,42.43,16713.091922005573,19.5637,19.5637,19.5499,19.5499,16713.0919
2005-07-28 13:55:00,42.42,42.42,42.35,42.36,69916.43454038998,19.5452,19.5452,19.513,19.5176,69916.4345
2005-07-28 14:00:00,42.36,42.38,42.36,42.38,22423.398328690808,19.5176,19.5268,19.5176,19.5268,22423.3983
2005-07-28 14:05:00,42.38,42.39,42.37,42.38,28133.704735376046,19.5268,19.5314,19.5222,19.5268,28133.7047
2005-07-28 14:10:00,42.37,42.39,42.37,42.39,40807.79944289694,19.5222,19.5314,19.5222,19.5314,40807.7994
2005-07-28 14:15:00,42.39,42.39,42.37,42.37,27158.774373259053,19.5314,19.5314,19.5222,19.5222,27158.7744
2005-07-28 14:20:00,42.37,42.38,42.37,42.38,23676.880222841228,19.5222,19.5268,19.5222,19.5268,23676.8802
2005-07-28 14:25:00,42.38,42.39,42.37,42.38,15459.610027855157,19.5268,19.5314,19.5222,19.5268,15459.61
2005-07-28 14:30:00,42.38,42.38,42.36,42.38,17270.194986072423,19.5268,19.5268,19.5176,19.5268,17270.195
2005-07-28 14:35:00,42.38,42.38,42.36,42.38,34122.56267409471,19.5268,19.5268,19.5176,19.5268,34122.5627
2005-07-28 14:40:00,42.37,42.37,42.36,42.37,15877.437325905294,19.5222,19.5222,19.5176,19.5222,15877.4373
2005-07-28 14:45:00,42.37,42.38,42.36,42.38,46239.55431754875,19.5222,19.5268,19.5176,19.5268,46239.5543
2005-07-28 14:50:00,42.38,42.4,42.38,42.4,26044.56824512535,19.5268,19.536,19.5268,19.536,26044.5682
2005-07-28 14:55:00,42.4,42.4,42.38,42.38,14206.128133704737,19.536,19.536,19.5268,19.5268,14206.1281
2005-07-28 15:00:00,42.38,42.38,42.36,42.37,40947.07520891365,19.5268,19.5268,19.5176,19.5222,40947.0752
2005-07-28 15:05:00,42.37,42.38,42.35,42.36,48467.96657381616,19.5222,19.5268,19.513,19.5176,48467.9666
2005-07-28 15:10:00,42.36,42.38,42.34,42.34,10863.50974930362,19.5176,19.5268,19.5084,19.5084,10863.5097
2005-07-28 15:15:00,42.33,42.35,42.3,42.35,35515.32033426184,19.5038,19.513,19.49,19.513,35515.3203
2005-07-28 15:20:00,42.35,42.4,42.35,42.36,65598.88579387187,19.513,19.536,19.513,19.5176,65598.8858
2005-07-28 15:25:00,42.35,42.41,42.35,42.4,26462.395543175488,19.513,19.5406,19.513,19.536,26462.3955
2005-07-28 15:30:00,42.41,42.43,42.41,42.43,28133.704735376046,19.5406,19.5499,19.5406,19.5499,28133.7047
2005-07-28 15:35:00,42.43,42.43,42.38,42.38,93175.48746518108,19.5499,19.5499,19.5268,19.5268,93175.4875
2005-07-28 15:40:00,42.38,42.38,42.32,42.34,95403.89972144848,19.5268,19.5268,19.4992,19.5084,95403.8997
2005-07-28 15:45:00,42.35,42.38,42.34,42.35,88022.28412256268,19.513,19.5268,19.5084,19.513,88022.2841
2005-07-28 15:50:00,42.35,42.37,42.34,42.37,114206.12813370474,19.513,19.5222,19.5084,19.5222,114206.1281
2005-07-28 15:55:00,42.37,42.4,42.3,42.36,134818.94150417828,19.5222,19.536,19.49,19.5176,134818.9415
2005-07-29 09:30:00,42.23,42.28,42.15,42.22,27715.877437325908,19.4577,19.4807,19.4208,19.4531,27715.8774
2005-07-29 09:35:00,42.22,42.42,42.22,42.42,19498.60724233984,19.4531,19.5452,19.4531,19.5452,19498.6072
2005-07-29 09:40:00,42.41,42.47,42.39,42.39,9749.303621169916,19.5406,19.5683,19.5314,19.5314,9749.3036
2005-07-29 09:45:00,42.4,42.53,42.38,42.51,12395.543175487466,19.536,19.5959,19.5268,19.5867,12395.5432
2005-07-29 09:50:00,42.52,42.66,42.47,42.47,301114.2061281337,19.5913,19.6558,19.5683,19.5683,301114.2061
2005-07-29 09:55:00,42.45,42.56,42.45,42.51,13370.473537604455,19.5591,19.6098,19.5591,19.5867,13370.4735
2005-07-29 10:00:00,42.53,42.66,42.52,42.66,44986.072423398335,19.5959,19.6558,19.5913,19.6558,44986.0724
2005-07-29 10:05:00,42.66,42.66,42.5,42.51,23676.880222841228,19.6558,19.6558,19.5821,19.5867,23676.8802
2005-07-29 10:10:00,42.51,42.51,42.44,42.44,14763.231197771587,19.5867,19.5867,19.5545,19.5545,14763.2312
2005-07-29 10:15:00,42.44,42.45,42.36,42.43,38161.55988857939,19.5545,19.5591,19.5176,19.5499,38161.5599
2005-07-29 10:20:00,42.46,42.46,42.42,42.44,26323.119777158776,19.5637,19.5637,19.5452,19.5545,26323.1198
2005-07-29 10:25:00,42.44,42.62,42.41,42.53,75766.01671309193,19.5545,19.6374,19.5406,19.5959,75766.0167
2005-07-29 10:30:00,42.53,42.55,42.46,42.55,69359.33147632312,19.5959,19.6051,19.5637,19.6051,69359.3315
2005-07-29 10:35:00,42.55,42.58,42.52,42.54,16016.713091922007,19.6051,19.619,19.5913,19.6005,16016.7131
2005-07-29 10:40:00,42.53,42.58,42.49,42.58,12674.094707520891,19.5959,19.619,19.5775,19.619,12674.0947
2005-07-29 10:45:00,42.56,42.58,42.55,42.55,76601.6713091922,19.6098,19.619,19.6051,19.6051,76601.6713
2005-07-29 10:50:00,42.54,42.54,42.48,42.49,9470.752089136491,19.6005,19.6005,19.5729,19.5775,9470.7521
2005-07-29 10:55:00,42.48,42.55,42.48,42.54,55153.203342618384,19.5729,19.6051,19.5729,19.6005,55153.2033
2005-07-29 11:00:00,42.54,42.55,42.5,42.5,48328.690807799445,19.6005,19.6051,19.5821,19.5821,48328.6908
2005-07-29 11:05:00,42.5,42.53,42.48,42.51,88022.28412256268,19.5821,19.5959,19.5729,19.5867,88022.2841
2005-07-29 11:10:00,42.51,42.57,42.51,42.56,20891.364902506964,19.5867,19.6144,19.5867,19.6098,20891.3649
2005-07-29 11:15:00,42.56,42.58,42.55,42.56,6685.236768802229,19.6098,19.619,19.6051,19.6098,6685.2368
2005-07-29 11:20:00,42.56,42.57,42.55,42.55,3481.8941504178274,19.6098,19.6144,19.6051,19.6051,3481.8942
2005-07-29 11:25:00,42.55,42.58,42.55,42.58,20055.710306406687,19.6051,19.619,19.6051,19.619,20055.7103
2005-07-29 11:30:00,42.58,42.65,42.58,42.62,61281.337047353765,19.619,19.6512,19.619,19.6374,61281.337
2005-07-29 11:35:00,42.63,42.67,42.61,42.61,30640.668523676883,19.642,19.6604,19.6328,19.6328,30640.6685
2005-07-29 11:40:00,42.62,42.65,42.62,42.63,37465.18105849582,19.6374,19.6512,19.6374,19.642,37465.1811
2005-07-29 11:45:00,42.63,42.65,42.6,42.63,306963.78830083564,19.642,19.6512,19.6282,19.642,306963.7883
2005-07-29 11:50:00,42.63,42.65,42.61,42.63,140668.52367688023,19.642,19.6512,19.6328,19.642,140668.5237
2005-07-29 11:55:00,42.63,42.66,42.63,42.66,14763.231197771587,19.642,19.6558,19.642,19.6558,14763.2312
2005-07-29 12:00:00,42.66,42.68,42.66,42.66,29387.186629526463,19.6558,19.665,19.6558,19.6558,29387.1866
2005-07-29 12:05:00,42.66,42.67,42.66,42.67,14066.852367688023,19.6558,19.6604,19.6558,19.6604,14066.8524
2005-07-29 12:10:00,42.67,42.67,42.65,42.66,21866.29526462396,19.6604,19.6604,19.6512,19.6558,21866.2953
2005-07-29 12:15:00,42.66,42.67,42.66,42.66,3203.342618384401,19.6558,19.6604,19.6558,19.6558,3203.3426
2005-07-29 12:20:00,42.67,42.7,42.66,42.66,11002.785515320336,19.6604,19.6743,19.6558,19.6558,11002.7855
2005-07-29 12:25:00,42.67,42.69,42.66,42.66,29526.46239554317,19.6604,19.6696,19.6558,19.6558,29526.4624
2005-07-29 12:30:00,42.67,42.67,42.65,42.66,27994.42896935933,19.6604,19.6604,19.6512,19.6558,27994.429
2005-07-29 12:35:00,42.66,42.69,42.66,42.69,29805.013927576605,19.6558,19.6696,19.6558,19.6696,29805.0139
2005-07-29 12:40:00,42.72,42.74,42.69,42.73,98746.5181058496,19.6835,19.6927,19.6696,19.6881,98746.5181
2005-07-29 12:45:00,42.73,42.73,42.72,42.73,6685.236768802229,19.6881,19.6881,19.6835,19.6881,6685.2368
2005-07-29 12:50:00,42.73,42.74,42.7,42.71,26462.395543175488,19.6881,19.6927,19.6743,19.6789,26462.3955
2005-07-29 12:55:00,42.71,42.73,42.69,42.72,22980.501392757666,19.6789,19.6881,19.6696,19.6835,22980.5014
2005-07-29 13:00:00,42.72,42.73,42.7,42.72,29387.186629526463,19.6835,19.6881,19.6743,19.6835,29387.1866
2005-07-29 13:05:00,42.7,42.71,42.7,42.7,974.9303621169915,19.6743,19.6789,19.6743,19.6743,974.9304
2005-07-29 13:10:00,42.7,42.72,42.7,42.71,21727.01949860724,19.6743,19.6835,19.6743,19.6789,21727.0195
2005-07-29 13:15:00,42.71,42.71,42.71,42.71,8913.649025069639,19.6789,19.6789,19.6789,19.6789,8913.649
2005-07-29 13:20:00,42.71,42.75,42.71,42.74,18941.504178272982,19.6789,19.6973,19.6789,19.6927,18941.5042
2005-07-29 13:25:00,42.73,42.74,42.72,42.73,15041.782729805014,19.6881,19.6927,19.6835,19.6881,15041.7827
2005-07-29 13:30:00,42.74,42.76,42.72,42.72,125626.74094707522,19.6927,19.7019,19.6835,19.6835,125626.7409
2005-07-29 13:35:00,42.72,42.72,42.67,42.68,20334.26183844012,19.6835,19.6835,19.6604,19.665,20334.2618
2005-07-29 13:40:00,42.68,42.71,42.68,42.7,12534.81894150418,19.665,19.6789,19.665,19.6743,12534.8189
2005-07-29 13:45:00,42.71,42.74,42.71,42.73,25208.91364902507,19.6789,19.6927,19.6789,19.6881,25208.9136
2005-07-29 13:50:00,42.74,42.75,42.72,42.75,12952.64623955432,19.6927,19.6973,19.6835,19.6973,12952.6462
2005-07-29 13:55:00,42.76,42.79,42.76,42.79,30222.841225626744,19.7019,19.7157,19.7019,19.7157,30222.8412
2005-07-29 14:00:00,42.79,42.81,42.79,42.79,22701.949860724235,19.7157,19.7249,19.7157,19.7157,22701.9499
2005-07-29 14:05:00,42.79,42.84,42.79,42.83,35793.87186629527,19.7157,19.7388,19.7157,19.7342,35793.8719
2005-07-29 14:10:00,42.83,42.84,42.81,42.81,7660.167130919221,19.7342,19.7388,19.7249,19.7249,7660.1671
2005-07-29 14:15:00,42.81,42.9,42.81,42.9,13231.197771587744,19.7249,19.7664,19.7249,19.7664,13231.1978
2005-07-29 14:20:00,42.9,42.9,42.86,42.88,50974.930362117,19.7664,19.7664,19.748,19.7572,50974.9304
2005-07-29 14:25:00,42.88,42.89,42.83,42.86,23955.43175487465,19.7572,19.7618,19.7342,19.748,23955.4318
2005-07-29 14:30:00,42.86,42.89,42.85,42.88,27576.601671309192,19.748,19.7618,19.7434,19.7572,27576.6017
2005-07-29 14:35:00,42.88,42.88,42.87,42.88,18105.849582172705,19.7572,19.7572,19.7526,19.7572,18105.8496
2005-07-29 14:40:00,42.88,42.91,42.88,42.91,59331.47632311978,19.7572,19.771,19.7572,19.771,59331.4763
2005-07-29 14:45:00,42.89,42.9,42.89,42.9,17688.022284122562,19.7618,19.7664,19.7618,19.7664,17688.0223
2005-07-29 14:50:00,42.9,42.93,42.89,42.91,16713.091922005573,19.7664,19.7802,19.7618,19.771,16713.0919
2005-07-29 14:55:00,42.91,42.97,42.91,42.94,62395.543175487466,19.771,19.7987,19.771,19.7848,62395.5432
2005-07-29 15:00:00,42.94,42.98,42.93,42.95,55292.4791086351,19.7848,19.8033,19.7802,19.7894,55292.4791
2005-07-29 15:05:00,42.94,42.96,42.93,42.94,50557.10306406685,19.7848,19.7941,19.7802,19.7848,50557.1031
2005-07-29 15:10:00,42.94,42.95,42.94,42.94,25626.74094707521,19.7848,19.7894,19.7848,19.7848,25626.7409
2005-07-29 15:15:00,42.94,42.94,42.92,42.94,112395.54317548747,19.7848,19.7848,19.7756,19.7848,112395.5432
2005-07-29 15:20:00,42.93,42.96,42.91,42.92,46935.93314763231,19.7802,19.7941,19.771,19.7756,46935.9331
2005-07-29 15:25:00,42.92,42.97,42.91,42.91,56406.6852367688,19.7756,19.7987,19.771,19.771,56406.6852
2005-07-29 15:30:00,42.91,42.91,42.83,42.83,82869.0807799443,19.771,19.771,19.7342,19.7342,82869.0808
2005-07-29 15:35:00,42.83,42.83,42.79,42.79,35236.76880222841,19.7342,19.7342,19.7157,19.7157,35236.7688
2005-07-29 15:40:00,42.79,42.86,42.69,42.7,126462.39554317547,19.7157,19.748,19.6696,19.6743,126462.3955
2005-07-29 15:45:00,42.71,42.71,42.66,42.71,72144.84679665738,19.6789,19.6789,19.6558,19.6789,72144.8468
2005-07-29 15:50:00,42.71,42.76,42.68,42.71,109052.92479108636,19.6789,19.7019,19.665,19.6789,109052.9248
2005-07-29 15:55:00,42.71,42.77,42.69,42.77,176044.56824512535,19.6789,19.7065,19.6696,19.7065,176044.5682
2005-08-01 09:30:00,42.75,42.89,42.69,42.89,49582.172701949865,19.6973,19.7618,19.6696,19.7618,49582.1727
2005-08-01 09:35:00,42.89,42.89,42.67,42.78,46657.38161559889,19.7618,19.7618,19.6604,19.7111,46657.3816
2005-08-01 09:40:00,42.78,42.8,42.65,42.65,18105.849582172705,19.7111,19.7203,19.6512,19.6512,18105.8496
2005-08-01 09:45:00,42.65,42.91,42.65,42.85,48050.13927576602,19.6512,19.771,19.6512,19.7434,48050.1393
2005-08-01 09:50:00,42.86,42.91,42.83,42.88,24791.08635097493,19.748,19.771,19.7342,19.7572,24791.0864
2005-08-01 09:55:00,42.85,42.97,42.84,42.97,263788.3008356546,19.7434,19.7987,19.7388,19.7987,263788.3008
2005-08-01 10:00:00,42.97,43.0,42.89,42.96,48607.24233983287,19.7987,19.8125,19.7618,19.7941,48607.2423
2005-08-01 10:05:00,42.96,42.99,42.94,42.95,67688.02228412256,19.7941,19.8079,19.7848,19.7894,67688.0223
2005-08-01 10:10:00,42.97,43.01,42.95,43.01,105849.58217270196,19.7987,19.8171,19.7894,19.8171,105849.5822
2005-08-01 10:15:00,43.01,43.19,43.01,43.19,152924.79108635098,19.8171,19.9,19.8171,19.9,152924.7911
2005-08-01 10:20:00,43.21,43.35,43.15,43.17,39275.766016713096,19.9092,19.9737,19.8816,19.8908,39275.766
2005-08-01 10:25:00,43.18,43.23,43.09,43.12,44289.69359331477,19.8954,19.9185,19.854,19.8678,44289.6936
2005-08-01 10:30:00,43.12,43.13,43.08,43.09,22284.122562674096,19.8678,19.8724,19.8493,19.854,22284.1226
2005-08-01 10:35:00,43.09,43.1,43.01,43.02,46796.6573816156,19.854,19.8586,19.8171,19.8217,46796.6574
2005-08-01 10:40:00,43.02,43.17,43.02,43.14,51532.03342618384,19.8217,19.8908,19.8217,19.877,51532.0334
2005-08-01 10:45:00,43.14,43.14,43.06,43.06,18384.401114206128,19.877,19.877,19.8401,19.8401,18384.4011
2005-08-01 10:50:00,43.07,43.08,43.07,43.07,11559.888579387189,19.8447,19.8493,19.8447,19.8447,11559.8886
2005-08-01 10:55:00,43.08,43.2,43.08,43.2,34122.56267409471,19.8493,19.9046,19.8493,19.9046,34122.5627
2005-08-01 11:00:00,43.22,43.24,43.19,43.21,32172.70194986073,19.9138,19.9231,19.9,19.9092,32172.7019
2005-08-01 11:05:00,43.21,43.21,43.08,43.12,21587.74373259053,19.9092,19.9092,19.8493,19.8678,21587.7437
2005-08-01 11:10:00,43.13,43.14,43.09,43.09,19637.883008356548,19.8724,19.877,19.854,19.854,19637.883
2005-08-01 11:15:00,43.09,43.13,43.07,43.13,32172.70194986073,19.854,19.8724,19.8447,19.8724,32172.7019
2005-08-01 11:20:00,43.13,43.19,43.1,43.17,37465.18105849582,19.8724,19.9,19.8586,19.8908,37465.1811
2005-08-01 11:25:00,43.17,43.26,43.17,43.26,78551.53203342619,19.8908,19.9323,19.8908,19.9323,78551.532
2005-08-01 11:30:00,43.27,43.34,43.26,43.31,88161.55988857939,19.9369,19.9691,19.9323,19.9553,88161.5599
2005-08-01 11:35:00,43.32,43.32,43.24,43.25,20055.710306406687,19.9599,19.9599,19.9231,19.9277,20055.7103
2005-08-01 11:40:00,43.23,43.24,43.15,43.16,46100.27855153204,19.9185,19.9231,19.8816,19.8862,46100.2786
2005-08-01 11:45:00,43.16,43.19,43.15,43.16,28272.98050139276,19.8862,19.9,19.8816,19.8862,28272.9805
2005-08-01 11:50:00,43.15,43.22,43.07,43.13,100557.10306406686,19.8816,19.9138,19.8447,19.8724,100557.1031
2005-08-01 11:55:00,43.13,43.14,43.09,43.13,7938.718662952647,19.8724,19.877,19.854,19.8724,7938.7187
2005-08-01 12:00:00,43.13,43.15,43.1,43.1,22005.57103064067,19.8724,19.8816,19.8586,19.8586,22005.571
2005-08-01 12:05:00,43.11,43.13,43.09,43.12,13788.300835654596,19.8632,19.8724,19.854,19.8678,13788.3008
2005-08-01 12:10:00,43.12,43.13,43.1,43.1,4596.100278551532,19.8678,19.8724,19.8586,19.8586,4596.1003
2005-08-01 12:15:00,43.1,43.16,43.1,43.16,39693.59331476323,19.8586,19.8862,19.8586,19.8862,39693.5933
2005-08-01 12:20:00,43.17,43.17,43.05,43.05,59610.02785515321,19.8908,19.8908,19.8355,19.8355,59610.0279
2005-08-01 12:25:00,43.05,43.05,42.99,43.01,8774.373259052925,19.8355,19.8355,19.8079,19.8171,8774.3733
2005-08-01 12:30:00,43.01,43.03,42.99,43.03,16434.540389972146,19.8171,19.8263,19.8079,19.8263,16434.5404
2005-08-01 12:35:00,43.03,43.07,43.02,43.07,14763.231197771587,19.8263,19.8447,19.8217,19.8447,14763.2312
2005-08-01 12:40:00,43.07,43.11,43.07,43.08,12395.543175487466,19.8447,19.8632,19.8447,19.8493,12395.5432
2005-08-01 12:45:00,43.09,43.09,43.07,43.07,22005.57103064067,19.854,19.854,19.8447,19.8447,22005.571
2005-08-01 12:50:00,43.07,43.11,43.07,43.11,7520.891364902507,19.8447,19.8632,19.8447,19.8632,7520.8914
2005-08-01 12:55:00,43.09,43.12,43.09,43.11,25069.63788300836,19.854,19.8678,19.854,19.8632,25069.6379
2005-08-01 13:00:00,43.12,43.13,43.08,43.08,18802.228412256267,19.8678,19.8724,19.8493,19.8493,18802.2284
2005-08-01 13:05:00,43.08,43.09,43.08,43.09,37325.90529247911,19.8493,19.854,19.8493,19.854,37325.9053
2005-08-01 13:10:00,43.09,43.09,43.08,43.09,10027.855153203343,19.854,19.854,19.8493,19.854,10027.8552
2005-08-01 13:15:00,43.08,43.09,43.08,43.08,16852.367688022285,19.8493,19.854,19.8493,19.8493,16852.3677
2005-08-01 13:20:00,43.08,43.09,43.05,43.06,42061.28133704736,19.8493,19.854,19.8355,19.8401,42061.2813
2005-08-01 13:25:00,43.06,43.11,43.06,43.11,10027.855153203343,19.8401,19.8632,19.8401,19.8632,10027.8552
2005-08-01 13:30:00,43.11,43.14,43.1,43.11,24373.2590529248,19.8632,19.877,19.8586,19.8632,24373.2591
2005-08-01 13:35:00,43.1,43.1,43.08,43.09,12256.267409470753,19.8586,19.8586,19.8493,19.854,12256.2674
2005-08-01 13:40:00,43.09,43.1,43.09,43.1,23955.43175487465,19.854,19.8586,19.854,19.8586,23955.4318
2005-08-01 13:45:00,43.1,43.1,43.07,43.09,13649.025069637884,19.8586,19.8586,19.8447,19.854,13649.0251
2005-08-01 13:50:00,43.1,43.1,43.08,43.08,17548.74651810585,19.8586,19.8586,19.8493,19.8493,17548.7465
2005-08-01 13:55:00,43.09,43.09,43.08,43.08,34540.38997214485,19.854,19.854,19.8493,19.8493,34540.39
2005-08-01 14:00:00,43.08,43.11,43.08,43.1,49442.89693593315,19.8493,19.8632,19.8493,19.8586,49442.8969
2005-08-01 14:05:00,43.1,43.11,43.08,43.09,19916.43454038997,19.8586,19.8632,19.8493,19.854,19916.4345
2005-08-01 14:10:00,43.09,43.15,43.09,43.1,51253.48189415042,19.854,19.8816,19.854,19.8586,51253.4819
2005-08-01 14:15:00,43.11,43.15,43.1,43.11,25766.01671309192,19.8632,19.8816,19.8586,19.8632,25766.0167
2005-08-01 14:20:00,43.12,43.15,43.12,43.14,13649.025069637884,19.8678,19.8816,19.8678,19.877,13649.0251
2005-08-01 14:25:00,43.15,43.17,43.12,43.12,20891.364902506964,19.8816,19.8908,19.8678,19.8678,20891.3649
2005-08-01 14:30:00,43.14,43.19,43.14,43.19,15320.33426183844,19.877,19.9,19.877,19.9,15320.3343
2005-08-01 14:35:00,43.19,43.2,43.17,43.19,30640.668523676883,19.9,19.9046,19.8908,19.9,30640.6685
2005-08-01 14:40:00,43.19,43.19,43.16,43.18,19080.77994428969,19.9,19.9,19.8862,19.8954,19080.7799
2005-08-01 14:45:00,43.18,43.19,43.16,43.18,15738.16155988858,19.8954,19.9,19.8862,19.8954,15738.1616
2005-08-01 14:50:00,43.17,43.18,43.16,43.17,15877.437325905294,19.8908,19.8954,19.8862,19.8908,15877.4373
2005-08-01 14:55:00,43.18,43.18,43.13,43.14,19637.883008356548,19.8954,19.8954,19.8724,19.877,19637.883
2005-08-01 15:00:00,43.14,43.17,43.13,43.16,12674.094707520891,19.877,19.8908,19.8724,19.8862,12674.0947
2005-08-01 15:05:00,43.16,43.17,43.15,43.17,21587.74373259053,19.8862,19.8908,19.8816,19.8908,21587.7437
2005-08-01 15:10:00,43.16,43.18,43.15,43.17,12395.543175487466,19.8862,19.8954,19.8816,19.8908,12395.5432
2005-08-01 15:15:00,43.17,43.17,43.12,43.14,24512.534818941505,19.8908,19.8908,19.8678,19.877,24512.5348
2005-08-01 15:20:00,43.14,43.14,43.08,43.12,33565.45961002786,19.877,19.877,19.8493,19.8678,33565.4596
2005-08-01 15:25:00,43.12,43.13,42.97,43.09,60724.23398328691,19.8678,19.8724,19.7987,19.854,60724.234
2005-08-01 15:30:00,43.09,43.13,43.08,43.12,29805.013927576605,19.854,19.8724,19.8493,19.8678,29805.0139
2005-08-01 15:35:00,43.12,43.14,43.05,43.09,45682.45125348189,19.8678,19.877,19.8355,19.854,45682.4513
2005-08-01 15:40:00,43.09,43.09,43.04,43.04,35236.76880222841,19.854,19.854,19.8309,19.8309,35236.7688
2005-08-01 15:45:00,43.05,43.07,43.04,43.07,31197.771587743733,19.8355,19.8447,19.8309,19.8447,31197.7716
2005-08-01 15:50:00,43.07,43.07,42.96,42.97,64763.2311977716,19.8447,19.8447,19.7941,19.7987,64763.2312
2005-08-01 15:55:00,42.99,43.01,42.94,42.94,73676.88022284122,19.8079,19.8171,19.7848,19.7848,73676.8802
2005-08-02 09:30:00,43.07,43.07,42.96,43.03,32311.97771587744,19.8447,19.8447,19.7941,19.8263,32311.9777
2005-08-02 09:35:00,43.03,43.07,42.99,43.04,23537.604456824512,19.8263,19.8447,19.8079,19.8309,23537.6045
2005-08-02 09:40:00,43.04,43.04,42.99,43.04,29247.91086350975,19.8309,19.8309,19.8079,19.8309,29247.9109
2005-08-02 09:45:00,43.04,43.13,43.04,43.12,62116.99164345404,19.8309,19.8724,19.8309,19.8678,62116.9916
2005-08-02 09:50:00,43.12,43.13,43.07,43.08,15459.610027855157,19.8678,19.8724,19.8447,19.8493,15459.61
2005-08-02 09:55:00,43.04,43.11,43.04,43.09,43314.76323119777,19.8309,19.8632,19.8309,19.854,43314.7632
2005-08-02 10:00:00,43.1,43.11,43.04,43.08,22423.398328690808,19.8586,19.8632,19.8309,19.8493,22423.3983
2005-08-02 10:05:00,43.09,43.16,43.09,43.13,20055.710306406687,19.854,19.8862,19.854,19.8724,20055.7103
2005-08-02 10:10:00,43.14,43.15,43.12,43.12,20055.710306406687,19.877,19.8816,19.8678,19.8678,20055.7103
2005-08-02 10:15:00,43.1,43.12,43.07,43.07,21448.46796657382,19.8586,19.8678,19.8447,19.8447,21448.468
2005-08-02 10:20:00,43.07,43.08,43.03,43.04,24791.08635097493,19.8447,19.8493,19.8263,19.8309,24791.0864
2005-08-02 10:25:00,43.07,43.11,43.04,43.11,46378.83008356546,19.8447,19.8632,19.8309,19.8632,46378.8301
2005-08-02 10:30:00,43.11,43.12,43.09,43.1,20752.089136490253,19.8632,19.8678,19.854,19.8586,20752.0891
2005-08-02 10:35:00,43.11,43.18,43.11,43.16,12674.094707520891,19.8632,19.8954,19.8632,19.8862,12674.0947
2005-08-02 10:40:00,43.16,43.19,43.1,43.1,20612.813370473537,19.8862,19.9,19.8586,19.8586,20612.8134
2005-08-02 10:45:00,43.09,43.17,43.09,43.13,20612.813370473537,19.854,19.8908,19.854,19.8724,20612.8134
2005-08-02 10:50:00,43.12,43.16,43.12,43.15,16573.816155988858,19.8678,19.8862,19.8678,19.8816,16573.8162
2005-08-02 10:55:00,43.14,43.14,43.12,43.13,9331.476323119778,19.877,19.877,19.8678,19.8724,9331.4763
2005-08-02 11:00:00,43.12,43.12,43.04,43.06,28133.704735376046,19.8678,19.8678,19.8309,19.8401,28133.7047
2005-08-02 11:05:00,43.06,43.06,42.99,43.02,12256.267409470753,19.8401,19.8401,19.8079,19.8217,12256.2674
2005-08-02 11:10:00,42.99,43.02,42.97,43.01,14623.955431754875,19.8079,19.8217,19.7987,19.8171,14623.9554
2005-08-02 11:15:00,43.0,43.0,42.97,42.99,9749.303621169916,19.8125,19.8125,19.7987,19.8079,9749.3036
2005-08-02 11:20:00,43.0,43.02,42.94,42.96,16713.091922005573,19.8125,19.8217,19.7848,19.7941,16713.0919
2005-08-02 11:25:00,42.96,42.98,42.94,42.97,9749.303621169916,19.7941,19.8033,19.7848,19.7987,9749.3036
2005-08-02 11:30:00,42.97,43.02,42.97,43.02,50974.930362117,19.7987,19.8217,19.7987,19.8217,50974.9304
2005-08-02 11:35:00,42.99,42.99,42.96,42.96,9470.752089136491,19.8079,19.8079,19.7941,19.7941,9470.7521
2005-08-02 11:40:00,42.94,42.94,42.91,42.92,6406.6852367688025,19.7848,19.7848,19.771,19.7756,6406.6852
2005-08-02 11:45:00,42.92,42.93,42.9,42.92,14763.231197771587,19.7756,19.7802,19.7664,19.7756,14763.2312
2005-08-02 11:50:00,42.91,42.94,42.9,42.94,24373.2590529248,19.771,19.7848,19.7664,19.7848,24373.2591
2005-08-02 11:55:00,42.93,42.93,42.9,42.9,9192.200557103064,19.7802,19.7802,19.7664,19.7664,9192.2006
2005-08-02 12:00:00,42.89,42.93,42.87,42.91,34958.21727019499,19.7618,19.7802,19.7526,19.771,34958.2173
2005-08-02 12:05:00,42.92,42.93,42.87,42.9,19220.05571030641,19.7756,19.7802,19.7526,19.7664,19220.0557
2005-08-02 12:10:00,42.88,42.91,42.87,42.87,8635.097493036212,19.7572,19.771,19.7526,19.7526,8635.0975
2005-08-02 12:15:00,42.88,42.95,42.88,42.94,12813.370473537603,19.7572,19.7894,19.7572,19.7848,12813.3705
2005-08-02 12:20:00,42.95,43.0,42.94,42.97,12813.370473537603,19.7894,19.8125,19.7848,19.7987,12813.3705
2005-08-02 12:25:00,42.97,42.99,42.97,42.98,7660.167130919221,19.7987,19.8079,19.7987,19.8033,7660.1671
2005-08-02 12:30:00,42.98,42.98,42.97,42.98,34401.114206128135,19.8033,19.8033,19.7987,19.8033,34401.1142
2005-08-02 12:35:00,42.98,42.98,42.94,42.94,11281.337047353762,19.8033,19.8033,19.7848,19.7848,11281.337
2005-08-02 12:40:00,42.94,42.95,42.91,42.94,10306.406685236769,19.7848,19.7894,19.771,19.7848,10306.4067
2005-08-02 12:45:00,42.96,42.96,42.93,42.94,8077.994428969359,19.7941,19.7941,19.7802,19.7848,8077.9944
2005-08-02 12:50:00,42.93,42.94,42.89,42.91,15738.16155988858,19.7802,19.7848,19.7618,19.771,15738.1616
2005-08-02 12:55:00,42.91,42.92,42.88,42.88,4735.376044568246,19.771,19.7756,19.7572,19.7572,4735.376
2005-08-02 13:00:00,42.88,42.9,42.86,42.89,122284.1225626741,19.7572,19.7664,19.748,19.7618,122284.1226
2005-08-02 13:05:00,42.88,42.9,42.86,42.89,5710.306406685237,19.7572,19.7664,19.748,19.7618,5710.3064
2005-08-02 13:10:00,42.89,42.93,42.89,42.91,6824.512534818942,19.7618,19.7802,19.7618,19.771,6824.5125
2005-08-02 13:15:00,42.91,42.97,42.89,42.96,13370.473537604455,19.771,19.7987,19.7618,19.7941,13370.4735
2005-08-02 13:20:00,42.98,42.98,42.94,42.95,11838.440111420614,19.8033,19.8033,19.7848,19.7894,11838.4401
2005-08-02 13:25:00,42.98,43.01,42.97,43.01,8635.097493036212,19.8033,19.8171,19.7987,19.8171,8635.0975
2005-08-02 13:30:00,43.0,43.0,42.95,42.96,2646.239554317549,19.8125,19.8125,19.7894,19.7941,2646.2396
2005-08-02 13:35:00,42.95,42.97,42.91,42.94,10863.50974930362,19.7894,19.7987,19.771,19.7848,10863.5097
2005-08-02 13:40:00,42.96,43.02,42.96,43.02,5849.58217270195,19.7941,19.8217,19.7941,19.8217,5849.5822
2005-08-02 13:45:00,43.0,43.0,42.95,42.97,9470.752089136491,19.8125,19.8125,19.7894,19.7987,9470.7521
2005-08-02 13:50:00,42.97,43.01,42.97,42.98,17409.47075208914,19.7987,19.8171,19.7987,19.8033,17409.4708
2005-08-02 13:55:00,42.99,43.0,42.97,42.98,6545.961002785516,19.8079,19.8125,19.7987,19.8033,6545.961
2005-08-02 14:00:00,42.99,43.08,42.98,43.06,25208.91364902507,19.8079,19.8493,19.8033,19.8401,25208.9136
2005-08-02 14:05:00,43.07,43.07,43.03,43.04,17130.91922005571,19.8447,19.8447,19.8263,19.8309,17130.9192
2005-08-02 14:10:00,43.04,43.05,43.04,43.04,38718.66295264624,19.8309,19.8355,19.8309,19.8309,38718.663
2005-08-02 14:15:00,43.04,43.04,43.03,43.04,22284.122562674096,19.8309,19.8309,19.8263,19.8309,22284.1226
2005-08-02 14:20:00,43.04,43.04,43.02,43.02,8217.270194986073,19.8309,19.8309,19.8217,19.8217,8217.2702
2005-08-02 14:25:00,43.02,43.03,43.02,43.02,4735.376044568246,19.8217,19.8263,19.8217,19.8217,4735.376
2005-08-02 14:30:00,43.02,43.03,43.01,43.03,19916.43454038997,19.8217,19.8263,19.8171,19.8263,19916.4345
2005-08-02 14:35:00,43.02,43.04,42.99,43.0,22701.949860724235,19.8217,19.8309,19.8079,19.8125,22701.9499
2005-08-02 14:40:00,42.99,43.02,42.99,43.02,6128.133704735376,19.8079,19.8217,19.8079,19.8217,6128.1337
2005-08-02 14:45:00,43.02,43.04,43.02,43.02,12116.99164345404,19.8217,19.8309,19.8217,19.8217,12116.9916
2005-08-02 14:50:00,43.03,43.04,43.02,43.02,15181.058495821728,19.8263,19.8309,19.8217,19.8217,15181.0585
2005-08-02 14:55:00,43.02,43.04,43.01,43.04,16573.816155988858,19.8217,19.8309,19.8171,19.8309,16573.8162
2005-08-02 15:00:00,43.04,43.04,42.98,42.98,27576.601671309192,19.8309,19.8309,19.8033,19.8033,27576.6017
2005-08-02 15:05:00,42.99,43.04,42.98,43.03,11142.061281337048,19.8079,19.8309,19.8033,19.8263,11142.0613
2005-08-02 15:10:00,43.03,43.04,43.01,43.03,10445.682451253482,19.8263,19.8309,19.8171,19.8263,10445.6825
2005-08-02 15:15:00,43.03,43.04,43.03,43.04,14623.955431754875,19.8263,19.8309,19.8263,19.8309,14623.9554
2005-08-02 15:20:00,43.04,43.04,42.97,42.97,29108.63509749304,19.8309,19.8309,19.7987,19.7987,29108.6351
2005-08-02 15:25:00,42.97,43.01,42.97,43.0,12256.267409470753,19.7987,19.8171,19.7987,19.8125,12256.2674
2005-08-02 15:30:00,43.0,43.01,43.0,43.01,16155.98885793872,19.8125,19.8171,19.8125,19.8171,16155.9889
2005-08-02 15:35:00,43.01,43.03,43.0,43.02,15320.33426183844,19.8171,19.8263,19.8125,19.8217,15320.3343
2005-08-02 15:40:00,43.03,43.04,43.02,43.04,19359.33147632312,19.8263,19.8309,19.8217,19.8309,19359.3315
2005-08-02 15:45:00,43.04,43.08,43.03,43.08,49303.621169916434,19.8309,19.8493,19.8263,19.8493,49303.6212
2005-08-02 15:50:00,43.08,43.09,43.05,43.07,40947.07520891365,19.8493,19.854,19.8355,19.8447,40947.0752
2005-08-02 15:55:00,43.07,43.07,43.04,43.04,33704.73537604457,19.8447,19.8447,19.8309,19.8309,33704.7354
2005-08-03 09:30:00,42.85,42.86,42.8,42.81,44150.41782729805,19.7434,19.748,19.7203,19.7249,44150.4178
2005-08-03 09:35:00,42.82,42.84,42.81,42.81,13231.197771587744,19.7295,19.7388,19.7249,19.7249,13231.1978
2005-08-03 09:40:00,42.82,42.87,42.79,42.86,24512.534818941505,19.7295,19.7526,19.7157,19.748,24512.5348
2005-08-03 09:45:00,42.86,42.86,42.6,42.62,238718.66295264623,19.748,19.748,19.6282,19.6374,238718.663
2005-08-03 09:50:00,42.61,42.72,42.61,42.72,19220.05571030641,19.6328,19.6835,19.6328,19.6835,19220.0557
2005-08-03 09:55:00,42.73,42.8,42.73,42.77,11838.440111420614,19.6881,19.7203,19.6881,19.7065,11838.4401
2005-08-03 10:00:00,42.77,42.77,42.67,42.71,9052.924791086352,19.7065,19.7065,19.6604,19.6789,9052.9248
2005-08-03 10:05:00,42.71,42.75,42.71,42.74,15041.782729805014,19.6789,19.6973,19.6789,19.6927,15041.7827
2005-08-03 10:10:00,42.74,42.74,42.71,42.74,17966.57381615599,19.6927,19.6927,19.6789,19.6927,17966.5738
2005-08-03 10:15:00,42.71,42.76,42.7,42.7,12674.094707520891,19.6789,19.7019,19.6743,19.6743,12674.0947
2005-08-03 10:20:00,42.7,42.75,42.7,42.74,23259.05292479109,19.6743,19.6973,19.6743,19.6927,23259.0529
2005-08-03 10:25:00,42.74,42.74,42.66,42.68,12674.094707520891,19.6927,19.6927,19.6558,19.665,12674.0947
2005-08-03 10:30:00,42.68,42.73,42.68,42.72,25208.91364902507,19.665,19.6881,19.665,19.6835,25208.9136
2005-08-03 10:35:00,42.73,42.75,42.71,42.75,25487.4651810585,19.6881,19.6973,19.6789,19.6973,25487.4652
2005-08-03 10:40:00,42.75,42.78,42.73,42.78,19498.60724233984,19.6973,19.7111,19.6881,19.7111,19498.6072
2005-08-03 10:45:00,42.79,42.84,42.76,42.77,19220.05571030641,19.7157,19.7388,19.7019,19.7065,19220.0557
2005-08-03 10:50:00,42.78,42.79,42.71,42.74,22144.846796657384,19.7111,19.7157,19.6789,19.6927,22144.8468
2005-08-03 10:55:00,42.74,42.76,42.66,42.66,29526.46239554317,19.6927,19.7019,19.6558,19.6558,29526.4624
2005-08-03 11:00:00,42.66,42.66,42.63,42.65,16852.367688022285,19.6558,19.6558,19.642,19.6512,16852.3677
2005-08-03 11:05:00,42.64,42.69,42.64,42.69,9470.752089136491,19.6466,19.6696,19.6466,19.6696,9470.7521
2005-08-03 11:10:00,42.7,42.72,42.7,42.71,8774.373259052925,19.6743,19.6835,19.6743,19.6789,8774.3733
2005-08-03 11:15:00,42.72,42.78,42.72,42.76,20612.813370473537,19.6835,19.7111,19.6835,19.7019,20612.8134
2005-08-03 11:20:00,42.76,42.76,42.74,42.76,13091.922005571032,19.7019,19.7019,19.6927,19.7019,13091.922
2005-08-03 11:25:00,42.76,42.76,42.74,42.74,11838.440111420614,19.7019,19.7019,19.6927,19.6927,11838.4401
2005-08-03 11:30:00,42.75,42.79,42.75,42.77,24791.08635097493,19.6973,19.7157,19.6973,19.7065,24791.0864
2005-08-03 11:35:00,42.76,42.79,42.76,42.78,7660.167130919221,19.7019,19.7157,19.7019,19.7111,7660.1671
2005-08-03 11:40:00,42.77,42.79,42.77,42.78,17270.194986072423,19.7065,19.7157,19.7065,19.7111,17270.195
2005-08-03 11:45:00,42.77,42.77,42.74,42.74,14206.128133704737,19.7065,19.7065,19.6927,19.6927,14206.1281
2005-08-03 11:50:00,42.72,42.72,42.68,42.68,4874.651810584958,19.6835,19.6835,19.665,19.665,4874.6518
2005-08-03 11:55:00,42.68,42.7,42.68,42.68,18662.952646239555,19.665,19.6743,19.665,19.665,18662.9526
2005-08-03 12:00:00,42.69,42.71,42.68,42.68,11002.785515320336,19.6696,19.6789,19.665,19.665,11002.7855
2005-08-03 12:05:00,42.68,42.71,42.68,42.7,8356.545961002786,19.665,19.6789,19.665,19.6743,8356.546
2005-08-03 12:10:00,42.71,42.71,42.69,42.69,16713.091922005573,19.6789,19.6789,19.6696,19.6696,16713.0919
2005-08-03 12:15:00,42.69,42.7,42.66,42.66,5013.927576601672,19.6696,19.6743,19.6558,19.6558,5013.9276
2005-08-03 12:20:00,42.66,42.71,42.65,42.7,7938.718662952647,19.6558,19.6789,19.6512,19.6743,7938.7187
2005-08-03 12:25:00,42.71,42.75,42.71,42.73,16434.540389972146,19.6789,19.6973,19.6789,19.6881,16434.5404
2005-08-03 12:30:00,42.73,42.79,42.73,42.76,21030.64066852368,19.6881,19.7157,19.6881,19.7019,21030.6407
2005-08-03 12:35:00,42.78,42.79,42.71,42.74,7381.615598885794,19.7111,19.7157,19.6789,19.6927,7381.6156
2005-08-03 12:40:00,42.72,42.74,42.7,42.71,8217.270194986073,19.6835,19.6927,19.6743,19.6789,8217.2702
2005-08-03 12:45:00,42.69,42.74,42.69,42.71,8495.821727019498,19.6696,19.6927,19.6696,19.6789,8495.8217
2005-08-03 12:50:00,42.7,42.77,42.66,42.69,22562.674094707523,19.6743,19.7065,19.6558,19.6696,22562.6741
2005-08-03 12:55:00,42.67,42.69,42.63,42.66,16016.713091922007,19.6604,19.6696,19.642,19.6558,16016.7131
2005-08-03 13:00:00,42.66,42.72,42.65,42.69,14066.852367688023,19.6558,19.6835,19.6512,19.6696,14066.8524
2005-08-03 13:05:00,42.7,42.71,42.67,42.69,10167.130919220055,19.6743,19.6789,19.6604,19.6696,10167.1309
2005-08-03 13:10:00,42.68,42.69,42.64,42.66,368662.9526462396,19.665,19.6696,19.6466,19.6558,368662.9526
2005-08-03 13:15:00,42.66,42.69,42.66,42.69,6824.512534818942,19.6558,19.6696,19.6558,19.6696,6824.5125
2005-08-03 13:20:00,42.69,42.69,42.65,42.66,6963.788300835655,19.6696,19.6696,19.6512,19.6558,6963.7883
2005-08-03 13:25:00,42.67,42.68,42.65,42.66,2506.963788300836,19.6604,19.665,19.6512,19.6558,2506.9638
2005-08-03 13:30:00,42.66,42.78,42.66,42.76,23398.3286908078,19.6558,19.7111,19.6558,19.7019,23398.3287
2005-08-03 13:35:00,42.76,42.76,42.74,42.74,3899.721448467967,19.7019,19.7019,19.6927,19.6927,3899.7214
2005-08-03 13:40:00,42.73,42.74,42.72,42.74,8217.270194986073,19.6881,19.6927,19.6835,19.6927,8217.2702
2005-08-03 13:45:00,42.75,42.76,42.73,42.74,3621.169916434541,19.6973,19.7019,19.6881,19.6927,3621.1699
2005-08-03 13:50:00,42.73,42.77,42.71,42.74,12534.81894150418,19.6881,19.7065,19.6789,19.6927,12534.8189
2005-08-03 13:55:00,42.71,42.76,42.71,42.72,10584.958217270196,19.6789,19.7019,19.6789,19.6835,10584.9582
2005-08-03 14:00:00,42.71,42.74,42.71,42.74,12534.81894150418,19.6789,19.6927,19.6789,19.6927,12534.8189
2005-08-03 14:05:00,42.74,42.76,42.71,42.72,14484.679665738162,19.6927,19.7019,19.6789,19.6835,14484.6797
2005-08-03 14:10:00,42.72,42.74,42.71,42.71,8356.545961002786,19.6835,19.6927,19.6789,19.6789,8356.546
2005-08-03 14:15:00,42.71,42.72,42.69,42.69,7242.339832869081,19.6789,19.6835,19.6696,19.6696,7242.3398
2005-08-03 14:20:00,42.69,42.69,42.61,42.63,20194.9860724234,19.6696,19.6696,19.6328,19.642,20194.9861
2005-08-03 14:25:00,42.63,42.66,42.63,42.66,13091.922005571032,19.642,19.6558,19.642,19.6558,13091.922
2005-08-03 14:30:00,42.66,42.67,42.63,42.66,15738.16155988858,19.6558,19.6604,19.642,19.6558,15738.1616
2005-08-03 14:35:00,42.66,42.66,42.65,42.65,14345.403899721448,19.6558,19.6558,19.6512,19.6512,14345.4039
2005-08-03 14:40:00,42.65,42.66,42.61,42.63,27855.15320334262,19.6512,19.6558,19.6328,19.642,27855.1532
2005-08-03 14:45:00,42.64,42.67,42.63,42.65,13370.473537604455,19.6466,19.6604,19.642,19.6512,13370.4735
2005-08-03 14:50:00,42.66,42.67,42.59,42.62,31754.874651810587,19.6558,19.6604,19.6236,19.6374,31754.8747
2005-08-03 14:55:00,42.62,42.63,42.61,42.62,12952.64623955432,19.6374,19.642,19.6328,19.6374,12952.6462
2005-08-03 15:00:00,42.62,42.64,42.61,42.63,18662.952646239555,19.6374,19.6466,19.6328,19.642,18662.9526
2005-08-03 15:05:00,42.63,42.64,42.6,42.64,27298.05013927577,19.642,19.6466,19.6282,19.6466,27298.0501
2005-08-03 15:10:00,42.63,42.67,42.63,42.67,9192.200557103064,19.642,19.6604,19.642,19.6604,9192.2006
2005-08-03 15:15:00,42.67,42.7,42.64,42.69,33286.908077994434,19.6604,19.6743,19.6466,19.6696,33286.9081
2005-08-03 15:20:00,42.69,42.69,42.64,42.64,34958.21727019499,19.6696,19.6696,19.6466,19.6466,34958.2173
2005-08-03 15:25:00,42.64,42.65,42.63,42.64,20612.813370473537,19.6466,19.6512,19.642,19.6466,20612.8134
2005-08-03 15:30:00,42.64,42.69,42.63,42.68,29526.46239554317,19.6466,19.6696,19.642,19.665,29526.4624
2005-08-03 15:35:00,42.68,42.69,42.64,42.66,31337.04735376045,19.665,19.6696,19.6466,19.6558,31337.0474
2005-08-03 15:40:00,42.67,42.69,42.66,42.69,34261.83844011142,19.6604,19.6696,19.6558,19.6696,34261.8384
2005-08-03 15:45:00,42.69,42.75,42.69,42.74,37325.90529247911,19.6696,19.6973,19.6696,19.6927,37325.9053
2005-08-03 15:50:00,42.74,42.75,42.71,42.72,40250.696378830085,19.6927,19.6973,19.6789,19.6835,40250.6964
2005-08-03 15:55:00,42.72,42.76,42.71,42.74,61142.06128133705,19.6835,19.7019,19.6789,19.6927,61142.0613
2005-08-04 09:30:00,42.61,42.66,42.56,42.64,26740.947075208915,19.6328,19.6558,19.6098,19.6466,26740.9471
2005-08-04 09:35:00,42.65,42.81,42.65,42.72,16016.713091922007,19.6512,19.7249,19.6512,19.6835,16016.7131
2005-08-04 09:40:00,42.74,42.82,42.72,42.78,17130.91922005571,19.6927,19.7295,19.6835,19.7111,17130.9192
2005-08-04 09:45:00,42.76,42.78,42.73,42.76,9331.476323119778,19.7019,19.7111,19.6881,19.7019,9331.4763
2005-08-04 09:50:00,42.75,42.82,42.71,42.81,12395.543175487466,19.6973,19.7295,19.6789,19.7249,12395.5432
2005-08-04 09:55:00,42.83,42.83,42.51,42.51,19916.43454038997,19.7342,19.7342,19.5867,19.5867,19916.4345
2005-08-04 10:00:00,42.55,42.55,42.5,42.54,13927.57660167131,19.6051,19.6051,19.5821,19.6005,13927.5766
2005-08-04 10:05:00,42.55,42.6,42.55,42.58,10863.50974930362,19.6051,19.6282,19.6051,19.619,10863.5097
2005-08-04 10:10:00,42.58,42.62,42.58,42.61,6824.512534818942,19.619,19.6374,19.619,19.6328,6824.5125
2005-08-04 10:15:00,42.61,42.61,42.52,42.55,9331.476323119778,19.6328,19.6328,19.5913,19.6051,9331.4763
2005-08-04 10:20:00,42.55,42.6,42.54,42.57,8077.994428969359,19.6051,19.6282,19.6005,19.6144,8077.9944
2005-08-04 10:25:00,42.56,42.58,42.53,42.53,7381.615598885794,19.6098,19.619,19.5959,19.5959,7381.6156
2005-08-04 10:30:00,42.53,42.57,42.48,42.5,28133.704735376046,19.5959,19.6144,19.5729,19.5821,28133.7047
2005-08-04 10:35:00,42.51,42.56,42.51,42.55,16295.264623955432,19.5867,19.6098,19.5867,19.6051,16295.2646
2005-08-04 10:40:00,42.55,42.55,42.48,42.49,15041.782729805014,19.6051,19.6051,19.5729,19.5775,15041.7827
2005-08-04 10:45:00,42.51,42.53,42.48,42.53,8774.373259052925,19.5867,19.5959,19.5729,19.5959,8774.3733
2005-08-04 10:50:00,42.53,42.55,42.52,42.53,7938.718662952647,19.5959,19.6051,19.5913,19.5959,7938.7187
2005-08-04 10:55:00,42.53,42.61,42.52,42.61,8356.545961002786,19.5959,19.6328,19.5913,19.6328,8356.546
2005-08-04 11:00:00,42.61,42.65,42.61,42.65,14623.955431754875,19.6328,19.6512,19.6328,19.6512,14623.9554
2005-08-04 11:05:00,42.65,42.7,42.65,42.67,15598.885793871868,19.6512,19.6743,19.6512,19.6604,15598.8858
2005-08-04 11:10:00,42.68,42.7,42.66,42.67,3342.6183844011143,19.665,19.6743,19.6558,19.6604,3342.6184
2005-08-04 11:15:00,42.67,42.71,42.67,42.68,10306.406685236769,19.6604,19.6789,19.6604,19.665,10306.4067
2005-08-04 11:20:00,42.69,42.72,42.69,42.71,5013.927576601672,19.6696,19.6835,19.6696,19.6789,5013.9276
2005-08-04 11:25:00,42.71,42.71,42.64,42.66,10584.958217270196,19.6789,19.6789,19.6466,19.6558,10584.9582
2005-08-04 11:30:00,42.66,42.66,42.58,42.6,12116.99164345404,19.6558,19.6558,19.619,19.6282,12116.9916
2005-08-04 11:35:00,42.61,42.61,42.58,42.58,7660.167130919221,19.6328,19.6328,19.619,19.619,7660.1671
2005-08-04 11:40:00,42.59,42.63,42.58,42.59,12395.543175487466,19.6236,19.642,19.619,19.6236,12395.5432
2005-08-04 11:45:00,42.59,42.59,42.52,42.56,11699.1643454039,19.6236,19.6236,19.5913,19.6098,11699.1643
2005-08-04 11:50:00,42.57,42.58,42.56,42.56,4596.100278551532,19.6144,19.619,19.6098,19.6098,4596.1003
2005-08-04 11:55:00,42.55,42.55,42.34,42.34,158356.5459610028,19.6051,19.6051,19.5084,19.5084,158356.546
2005-08-04 12:00:00,42.33,42.46,42.33,42.46,12813.370473537603,19.5038,19.5637,19.5038,19.5637,12813.3705
2005-08-04 12:05:00,42.45,42.46,42.33,42.38,10306.406685236769,19.5591,19.5637,19.5038,19.5268,10306.4067
2005-08-04 12:10:00,42.37,42.41,42.36,42.41,10167.130919220055,19.5222,19.5406,19.5176,19.5406,10167.1309
2005-08-04 12:15:00,42.4,42.4,42.34,42.35,6824.512534818942,19.536,19.536,19.5084,19.513,6824.5125
2005-08-04 12:20:00,42.36,42.4,42.36,42.39,11142.061281337048,19.5176,19.536,19.5176,19.5314,11142.0613
2005-08-04 12:25:00,42.38,42.38,42.34,42.37,8774.373259052925,19.5268,19.5268,19.5084,19.5222,8774.3733
2005-08-04 12:30:00,42.37,42.42,42.37,42.41,18662.952646239555,19.5222,19.5452,19.5222,19.5406,18662.9526
2005-08-04 12:35:00,42.4,42.43,42.4,42.43,8495.821727019498,19.536,19.5499,19.536,19.5499,8495.8217
2005-08-04 12:40:00,42.43,42.43,42.38,42.38,31894.1504178273,19.5499,19.5499,19.5268,19.5268,31894.1504
2005-08-04 12:45:00,42.38,42.39,42.33,42.37,14763.231197771587,19.5268,19.5314,19.5038,19.5222,14763.2312
2005-08-04 12:50:00,42.37,42.38,42.33,42.35,10724.23398328691,19.5222,19.5268,19.5038,19.513,10724.234
2005-08-04 12:55:00,42.36,42.39,42.33,42.34,11838.440111420614,19.5176,19.5314,19.5038,19.5084,11838.4401
2005-08-04 13:00:00,42.35,42.4,42.34,42.4,9052.924791086352,19.513,19.536,19.5084,19.536,9052.9248
2005-08-04 13:05:00,42.4,42.48,42.4,42.46,12534.81894150418,19.536,19.5729,19.536,19.5637,12534.8189
2005-08-04 13:10:00,42.46,42.51,42.46,42.51,3481.8941504178274,19.5637,19.5867,19.5637,19.5867,3481.8942
2005-08-04 13:15:00,42.51,42.51,42.46,42.46,14345.403899721448,19.5867,19.5867,19.5637,19.5637,14345.4039
2005-08-04 13:20:00,42.47,42.48,42.39,42.39,11977.715877437327,19.5683,19.5729,19.5314,19.5314,11977.7159
2005-08-04 13:25:00,42.4,42.44,42.38,42.44,9749.303621169916,19.536,19.5545,19.5268,19.5545,9749.3036
2005-08-04 13:30:00,42.44,42.44,42.32,42.35,18523.676880222843,19.5545,19.5545,19.4992,19.513,18523.6769
2005-08-04 13:35:00,42.35,42.47,42.35,42.46,23259.05292479109,19.513,19.5683,19.513,19.5637,23259.0529
2005-08-04 13:40:00,42.46,42.47,42.43,42.46,10027.855153203343,19.5637,19.5683,19.5499,19.5637,10027.8552
2005-08-04 13:45:00,42.46,42.48,42.46,42.46,5431.7548746518105,19.5637,19.5729,19.5637,19.5637,5431.7549
2005-08-04 13:50:00,42.47,42.47,42.37,42.41,11420.612813370471,19.5683,19.5683,19.5222,19.5406,11420.6128
2005-08-04 13:55:00,42.41,42.43,42.38,42.43,4874.651810584958,19.5406,19.5499,19.5268,19.5499,4874.6518
2005-08-04 14:00:00,42.43,42.49,42.43,42.46,36768.802228412256,19.5499,19.5775,19.5499,19.5637,36768.8022
2005-08-04 14:05:00,42.46,42.5,42.46,42.47,9470.752089136491,19.5637,19.5821,19.5637,19.5683,9470.7521
2005-08-04 14:10:00,42.48,42.48,42.47,42.48,7381.615598885794,19.5729,19.5729,19.5683,19.5729,7381.6156
2005-08-04 14:15:00,42.47,42.48,42.41,42.45,11838.440111420614,19.5683,19.5729,19.5406,19.5591,11838.4401
2005-08-04 14:20:00,42.42,42.48,42.42,42.46,20891.364902506964,19.5452,19.5729,19.5452,19.5637,20891.3649
2005-08-04 14:25:00,42.47,42.49,42.46,42.48,8635.097493036212,19.5683,19.5775,19.5637,19.5729,8635.0975
2005-08-04 14:30:00,42.48,42.48,42.39,42.45,18802.228412256267,19.5729,19.5729,19.5314,19.5591,18802.2284
2005-08-04 14:35:00,42.44,42.48,42.43,42.48,9470.752089136491,19.5545,19.5729,19.5499,19.5729,9470.7521
2005-08-04 14:40:00,42.48,42.48,42.42,42.46,22005.57103064067,19.5729,19.5729,19.5452,19.5637,22005.571
2005-08-04 14:45:00,42.44,42.45,42.42,42.43,5988.857938718664,19.5545,19.5591,19.5452,19.5499,5988.8579
2005-08-04 14:50:00,42.44,42.46,42.41,42.45,12952.64623955432,19.5545,19.5637,19.5406,19.5591,12952.6462
2005-08-04 14:55:00,42.45,42.51,42.43,42.46,43454.03899721448,19.5591,19.5867,19.5499,19.5637,43454.039
2005-08-04 15:00:00,42.45,42.45,42.41,42.43,12116.99164345404,19.5591,19.5591,19.5406,19.5499,12116.9916
2005-08-04 15:05:00,42.45,42.52,42.44,42.48,16573.816155988858,19.5591,19.5913,19.5545,19.5729,16573.8162
2005-08-04 15:10:00,42.49,42.49,42.4,42.43,18802.228412256267,19.5775,19.5775,19.536,19.5499,18802.2284
2005-08-04 15:15:00,42.43,42.43,42.37,42.41,16713.091922005573,19.5499,19.5499,19.5222,19.5406,16713.0919
2005-08-04 15:20:00,42.41,42.43,42.4,42.41,15181.058495821728,19.5406,19.5499,19.536,19.5406,15181.0585
2005-08-04 15:25:00,42.4,42.48,42.37,42.47,26462.395543175488,19.536,19.5729,19.5222,19.5683,26462.3955
2005-08-04 15:30:00,42.46,42.47,42.35,42.38,17688.022284122562,19.5637,19.5683,19.513,19.5268,17688.0223
2005-08-04 15:35:00,42.39,42.43,42.36,42.43,30919.22005571031,19.5314,19.5499,19.5176,19.5499,30919.2201
2005-08-04 15:40:00,42.43,42.46,42.39,42.46,35654.596100278555,19.5499,19.5637,19.5314,19.5637,35654.5961
2005-08-04 15:45:00,42.43,42.44,42.4,42.42,34958.21727019499,19.5499,19.5545,19.536,19.5452,34958.2173
2005-08-04 15:50:00,42.42,42.43,42.4,42.41,53621.16991643454,19.5452,19.5499,19.536,19.5406,53621.1699
2005-08-04 15:55:00,42.41,42.42,42.35,42.35,133704.73537604458,19.5406,19.5452,19.513,19.513,133704.7354
2005-08-05 09:35:00,41.93,41.97,41.74,41.8,108356.5459610028,19.3195,19.3379,19.2319,19.2596,108356.546
2005-08-05 09:40:00,41.87,42.18,41.86,42.1,47214.484679665744,19.2918,19.4347,19.2872,19.3978,47214.4847
2005-08-05 09:45:00,42.09,42.37,42.07,42.35,56267.40947075209,19.3932,19.5222,19.384,19.513,56267.4095
2005-08-05 09:50:00,42.35,42.46,42.15,42.15,198050.13927576604,19.513,19.5637,19.4208,19.4208,198050.1393
2005-08-05 09:55:00,42.15,42.43,42.11,42.37,40668.52367688023,19.4208,19.5499,19.4024,19.5222,40668.5237
2005-08-05 10:00:00,42.42,42.65,42.27,42.59,72423.39832869082,19.5452,19.6512,19.4761,19.6236,72423.3983
2005-08-05 10:05:00,42.61,42.8,42.58,42.8,75487.4651810585,19.6328,19.7203,19.619,19.7203,75487.4652
2005-08-05 10:10:00,42.79,42.8,42.6,42.71,44150.41782729805,19.7157,19.7203,19.6282,19.6789,44150.4178
2005-08-05 10:15:00,42.73,42.74,42.63,42.64,14066.852367688023,19.6881,19.6927,19.642,19.6466,14066.8524
2005-08-05 10:20:00,42.64,42.66,42.45,42.45,53760.44568245126,19.6466,19.6558,19.5591,19.5591,53760.4457
2005-08-05 10:25:00,42.43,42.46,42.26,42.28,36629.526462395545,19.5499,19.5637,19.4715,19.4807,36629.5265
2005-08-05 10:30:00,42.28,42.35,42.21,42.35,34122.56267409471,19.4807,19.513,19.4485,19.513,34122.5627
2005-08-05 10:35:00,42.35,42.35,42.15,42.32,18802.228412256267,19.513,19.513,19.4208,19.4992,18802.2284
2005-08-05 10:40:00,42.3,42.31,42.24,42.29,14623.955431754875,19.49,19.4946,19.4623,19.4853,14623.9554
2005-08-05 10:45:00,42.29,42.38,42.28,42.38,13927.57660167131,19.4853,19.5268,19.4807,19.5268,13927.5766
2005-08-05 10:50:00,42.38,42.57,42.38,42.4,29526.46239554317,19.5268,19.6144,19.5268,19.536,29526.4624
2005-08-05 10:55:00,42.4,42.4,42.33,42.36,18523.676880222843,19.536,19.536,19.5038,19.5176,18523.6769
2005-08-05 11:00:00,42.36,42.51,42.36,42.47,36908.07799442897,19.5176,19.5867,19.5176,19.5683,36908.078
2005-08-05 11:05:00,42.47,42.51,42.46,42.48,34401.114206128135,19.5683,19.5867,19.5637,19.5729,34401.1142
2005-08-05 11:10:00,42.46,42.46,42.43,42.43,17130.91922005571,19.5637,19.5637,19.5499,19.5499,17130.9192
2005-08-05 11:15:00,42.44,42.49,42.42,42.43,49721.44846796658,19.5545,19.5775,19.5452,19.5499,49721.4485
2005-08-05 11:20:00,42.43,42.62,42.43,42.56,64066.85236768803,19.5499,19.6374,19.5499,19.6098,64066.8524
2005-08-05 11:25:00,42.58,42.6,42.43,42.46,38718.66295264624,19.619,19.6282,19.5499,19.5637,38718.663
2005-08-05 11:30:00,42.46,42.47,42.36,42.41,19777.15877437326,19.5637,19.5683,19.5176,19.5406,19777.1588
2005-08-05 11:35:00,42.41,42.41,42.36,42.41,9331.476323119778,19.5406,19.5406,19.5176,19.5406,9331.4763
2005-08-05 11:40:00,42.42,42.51,42.42,42.51,8077.994428969359,19.5452,19.5867,19.5452,19.5867,8077.9944
2005-08-05 11:45:00,42.51,42.53,42.48,42.52,7520.891364902507,19.5867,19.5959,19.5729,19.5913,7520.8914
2005-08-05 11:50:00,42.52,42.61,42.52,42.58,49582.172701949865,19.5913,19.6328,19.5913,19.619,49582.1727
2005-08-05 11:55:00,42.58,42.58,42.53,42.53,12116.99164345404,19.619,19.619,19.5959,19.5959,12116.9916
2005-08-05 12:00:00,42.55,42.56,42.48,42.48,26044.56824512535,19.6051,19.6098,19.5729,19.5729,26044.5682
2005-08-05 12:05:00,42.47,42.5,42.46,42.49,5988.857938718664,19.5683,19.5821,19.5637,19.5775,5988.8579
2005-08-05 12:10:00,42.5,42.51,42.5,42.5,4038.99721448468,19.5821,19.5867,19.5821,19.5821,4038.9972
2005-08-05 12:15:00,42.48,42.51,42.44,42.51,11002.785515320336,19.5729,19.5867,19.5545,19.5867,11002.7855
2005-08-05 12:20:00,42.52,42.52,42.43,42.51,15181.058495821728,19.5913,19.5913,19.5499,19.5867,15181.0585
2005-08-05 12:25:00,42.51,42.51,42.48,42.48,13509.74930362117,19.5867,19.5867,19.5729,19.5729,13509.7493
2005-08-05 12:30:00,42.48,42.5,42.48,42.49,4456.824512534819,19.5729,19.5821,19.5729,19.5775,4456.8245
2005-08-05 12:35:00,42.49,42.49,42.46,42.46,6685.236768802229,19.5775,19.5775,19.5637,19.5637,6685.2368
2005-08-05 12:40:00,42.48,42.5,42.46,42.48,4456.824512534819,19.5729,19.5821,19.5637,19.5729,4456.8245
2005-08-05 12:45:00,42.48,42.51,42.45,42.51,10306.406685236769,19.5729,19.5867,19.5591,19.5867,10306.4067
2005-08-05 12:50:00,42.51,42.51,42.46,42.49,7938.718662952647,19.5867,19.5867,19.5637,19.5775,7938.7187
2005-08-05 12:55:00,42.48,42.48,42.45,42.48,9331.476323119778,19.5729,19.5729,19.5591,19.5729,9331.4763
2005-08-05 13:00:00,42.48,42.48,42.46,42.48,20891.364902506964,19.5729,19.5729,19.5637,19.5729,20891.3649
2005-08-05 13:05:00,42.49,42.49,42.47,42.47,7660.167130919221,19.5775,19.5775,19.5683,19.5683,7660.1671
2005-08-05 13:10:00,42.47,42.56,42.47,42.51,10584.958217270196,19.5683,19.6098,19.5683,19.5867,10584.9582
2005-08-05 13:15:00,42.53,42.54,42.44,42.44,11699.1643454039,19.5959,19.6005,19.5545,19.5545,11699.1643
2005-08-05 13:20:00,42.45,42.48,42.45,42.46,11281.337047353762,19.5591,19.5729,19.5591,19.5637,11281.337
2005-08-05 13:25:00,42.49,42.49,42.48,42.48,20752.089136490253,19.5775,19.5775,19.5729,19.5729,20752.0891
2005-08-05 13:30:00,42.48,42.51,42.47,42.51,13231.197771587744,19.5729,19.5867,19.5683,19.5867,13231.1978
2005-08-05 13:35:00,42.51,42.51,42.49,42.51,7660.167130919221,19.5867,19.5867,19.5775,19.5867,7660.1671
2005-08-05 13:40:00,42.51,42.51,42.48,42.48,4178.272980501393,19.5867,19.5867,19.5729,19.5729,4178.273
2005-08-05 13:45:00,42.49,42.5,42.47,42.5,51532.03342618384,19.5775,19.5821,19.5683,19.5821,51532.0334
2005-08-05 13:50:00,42.49,42.49,42.48,42.48,11559.888579387189,19.5775,19.5775,19.5729,19.5729,11559.8886
2005-08-05 13:55:00,42.48,42.51,42.48,42.48,10445.682451253482,19.5729,19.5867,19.5729,19.5729,10445.6825
2005-08-05 14:00:00,42.49,42.49,42.48,42.48,12395.543175487466,19.5775,19.5775,19.5729,19.5729,12395.5432
2005-08-05 14:05:00,42.48,42.52,42.48,42.52,8495.821727019498,19.5729,19.5913,19.5729,19.5913,8495.8217
2005-08-05 14:10:00,42.5,42.51,42.48,42.49,12256.267409470753,19.5821,19.5867,19.5729,19.5775,12256.2674
2005-08-05 14:15:00,42.5,42.51,42.48,42.49,8077.994428969359,19.5821,19.5867,19.5729,19.5775,8077.9944
2005-08-05 14:20:00,42.48,42.48,42.43,42.48,19916.43454038997,19.5729,19.5729,19.5499,19.5729,19916.4345
2005-08-05 14:25:00,42.48,42.49,42.47,42.48,10167.130919220055,19.5729,19.5775,19.5683,19.5729,10167.1309
2005-08-05 14:30:00,42.48,42.5,42.47,42.5,26880.22284122563,19.5729,19.5821,19.5683,19.5821,26880.2228
2005-08-05 14:35:00,42.48,42.52,42.48,42.48,5988.857938718664,19.5729,19.5913,19.5729,19.5729,5988.8579
2005-08-05 14:40:00,42.48,42.56,42.48,42.56,38300.8356545961,19.5729,19.6098,19.5729,19.6098,38300.8357
2005-08-05 14:45:00,42.53,42.53,42.47,42.48,19080.77994428969,19.5959,19.5959,19.5683,19.5729,19080.7799
2005-08-05 14:50:00,42.48,42.51,42.47,42.48,6128.133704735376,19.5729,19.5867,19.5683,19.5729,6128.1337
2005-08-05 14:55:00,42.49,42.49,42.47,42.48,8774.373259052925,19.5775,19.5775,19.5683,19.5729,8774.3733
2005-08-05 15:00:00,42.48,42.5,42.47,42.48,14206.128133704737,19.5729,19.5821,19.5683,19.5729,14206.1281
2005-08-05 15:05:00,42.48,42.48,42.47,42.48,10167.130919220055,19.5729,19.5729,19.5683,19.5729,10167.1309
2005-08-05 15:10:00,42.48,42.48,42.44,42.45,26323.119777158776,19.5729,19.5729,19.5545,19.5591,26323.1198
2005-08-05 15:15:00,42.45,42.47,42.45,42.45,19220.05571030641,19.5591,19.5683,19.5591,19.5591,19220.0557
2005-08-05 15:20:00,42.45,42.49,42.45,42.45,26880.22284122563,19.5591,19.5775,19.5591,19.5591,26880.2228
2005-08-05 15:25:00,42.45,42.47,42.44,42.46,15459.610027855157,19.5591,19.5683,19.5545,19.5637,15459.61
2005-08-05 15:30:00,42.46,42.48,42.45,42.47,22841.225626740947,19.5637,19.5729,19.5591,19.5683,22841.2256
2005-08-05 15:35:00,42.47,42.49,42.47,42.48,16713.091922005573,19.5683,19.5775,19.5683,19.5729,16713.0919
2005-08-05 15:40:00,42.48,42.48,42.46,42.47,17966.57381615599,19.5729,19.5729,19.5637,19.5683,17966.5738
2005-08-05 15:45:00,42.47,42.48,42.44,42.46,32033.42618384401,19.5683,19.5729,19.5545,19.5637,32033.4262
2005-08-05 15:50:00,42.46,42.48,42.46,42.47,18802.228412256267,19.5637,19.5729,19.5637,19.5683,18802.2284
2005-08-05 15:55:00,42.48,42.49,42.47,42.47,19916.43454038997,19.5729,19.5775,19.5683,19.5683,19916.4345
2005-08-08 09:35:00,42.9,42.9,42.86,42.86,57103.06406685237,19.7664,19.7664,19.748,19.748,57103.0641
2005-08-08 09:40:00,42.86,42.89,42.83,42.89,20334.26183844012,19.748,19.7618,19.7342,19.7618,20334.2618
2005-08-08 09:45:00,42.91,42.94,42.84,42.84,22841.225626740947,19.771,19.7848,19.7388,19.7388,22841.2256
2005-08-08 09:50:00,42.83,43.01,42.83,42.91,30362.116991643456,19.7342,19.8171,19.7342,19.771,30362.117
2005-08-08 09:55:00,42.93,42.95,42.91,42.94,21448.46796657382,19.7802,19.7894,19.771,19.7848,21448.468
2005-08-08 10:00:00,42.93,42.93,42.86,42.89,29665.73816155989,19.7802,19.7802,19.748,19.7618,29665.7382
2005-08-08 10:05:00,42.89,42.91,42.85,42.85,18384.401114206128,19.7618,19.771,19.7434,19.7434,18384.4011
2005-08-08 10:10:00,42.84,42.86,42.79,42.81,18523.676880222843,19.7388,19.748,19.7157,19.7249,18523.6769
2005-08-08 10:15:00,42.81,42.86,42.81,42.86,26044.56824512535,19.7249,19.748,19.7249,19.748,26044.5682
2005-08-08 10:20:00,42.86,42.87,42.84,42.84,29526.46239554317,19.748,19.7526,19.7388,19.7388,29526.4624
2005-08-08 10:25:00,42.84,42.84,42.79,42.8,22005.57103064067,19.7388,19.7388,19.7157,19.7203,22005.571
2005-08-08 10:30:00,42.81,42.82,42.78,42.78,19359.33147632312,19.7249,19.7295,19.7111,19.7111,19359.3315
2005-08-08 10:35:00,42.77,42.78,42.71,42.72,33426.183844011146,19.7065,19.7111,19.6789,19.6835,33426.1838
2005-08-08 10:40:00,42.71,42.74,42.68,42.71,16713.091922005573,19.6789,19.6927,19.665,19.6789,16713.0919
2005-08-08 10:45:00,42.72,42.74,42.71,42.72,27019.49860724234,19.6835,19.6927,19.6789,19.6835,27019.4986
2005-08-08 10:50:00,42.73,42.73,42.71,42.72,18523.676880222843,19.6881,19.6881,19.6789,19.6835,18523.6769
2005-08-08 10:55:00,42.73,42.79,42.69,42.74,28830.08356545961,19.6881,19.7157,19.6696,19.6927,28830.0836
2005-08-08 11:00:00,42.74,42.74,42.69,42.7,20055.710306406687,19.6927,19.6927,19.6696,19.6743,20055.7103
2005-08-08 11:05:00,42.7,42.7,42.66,42.68,12534.81894150418,19.6743,19.6743,19.6558,19.665,12534.8189
2005-08-08 11:10:00,42.68,42.71,42.68,42.69,8217.270194986073,19.665,19.6789,19.665,19.6696,8217.2702
2005-08-08 11:15:00,42.69,42.69,42.66,42.68,18245.125348189416,19.6696,19.6696,19.6558,19.665,18245.1253
2005-08-08 11:20:00,42.68,42.71,42.68,42.68,11420.612813370471,19.665,19.6789,19.665,19.665,11420.6128
2005-08-08 11:25:00,42.68,42.68,42.58,42.62,25766.01671309192,19.665,19.665,19.619,19.6374,25766.0167
2005-08-08 11:30:00,42.62,42.63,42.58,42.59,19359.33147632312,19.6374,19.642,19.619,19.6236,19359.3315
2005-08-08 11:35:00,42.59,42.66,42.58,42.64,25069.63788300836,19.6236,19.6558,19.619,19.6466,25069.6379
2005-08-08 11:40:00,42.64,42.64,42.55,42.56,16991.643454038996,19.6466,19.6466,19.6051,19.6098,16991.6435
2005-08-08 11:45:00,42.54,42.56,42.51,42.55,13788.300835654596,19.6005,19.6098,19.5867,19.6051,13788.3008
2005-08-08 11:50:00,42.55,42.56,42.52,42.56,44707.5208913649,19.6051,19.6098,19.5913,19.6098,44707.5209
2005-08-08 11:55:00,42.54,42.56,42.54,42.56,16016.713091922007,19.6005,19.6098,19.6005,19.6098,16016.7131
2005-08-08 12:00:00,42.55,42.58,42.55,42.56,19777.15877437326,19.6051,19.619,19.6051,19.6098,19777.1588
2005-08-08 12:05:00,42.56,42.58,42.56,42.57,15459.610027855157,19.6098,19.619,19.6098,19.6144,15459.61
2005-08-08 12:10:00,42.56,42.58,42.56,42.58,8495.821727019498,19.6098,19.619,19.6098,19.619,8495.8217
2005-08-08 12:15:00,42.57,42.6,42.56,42.58,25069.63788300836,19.6144,19.6282,19.6098,19.619,25069.6379
2005-08-08 12:20:00,42.59,42.59,42.56,42.56,15738.16155988858,19.6236,19.6236,19.6098,19.6098,15738.1616
2005-08-08 12:25:00,42.56,42.56,42.54,42.55,17688.022284122562,19.6098,19.6098,19.6005,19.6051,17688.0223
2005-08-08 12:30:00,42.54,42.55,42.52,42.54,18523.676880222843,19.6005,19.6051,19.5913,19.6005,18523.6769
2005-08-08 12:35:00,42.54,42.54,42.48,42.48,37186.6295264624,19.6005,19.6005,19.5729,19.5729,37186.6295
2005-08-08 12:40:00,42.49,42.49,42.48,42.49,10724.23398328691,19.5775,19.5775,19.5729,19.5775,10724.234
2005-08-08 12:45:00,42.49,42.51,42.48,42.51,22980.501392757666,19.5775,19.5867,19.5729,19.5867,22980.5014
2005-08-08 12:50:00,42.51,42.55,42.51,42.53,26044.56824512535,19.5867,19.6051,19.5867,19.5959,26044.5682
2005-08-08 12:55:00,42.53,42.55,42.51,42.54,22144.846796657384,19.5959,19.6051,19.5867,19.6005,22144.8468
2005-08-08 13:00:00,42.53,42.55,42.51,42.54,22284.122562674096,19.5959,19.6051,19.5867,19.6005,22284.1226
2005-08-08 13:05:00,42.54,42.58,42.52,42.52,22423.398328690808,19.6005,19.619,19.5913,19.5913,22423.3983
2005-08-08 13:10:00,42.52,42.53,42.48,42.5,20612.813370473537,19.5913,19.5959,19.5729,19.5821,20612.8134
2005-08-08 13:15:00,42.51,42.53,42.5,42.53,14484.679665738162,19.5867,19.5959,19.5821,19.5959,14484.6797
2005-08-08 13:20:00,42.53,42.53,42.48,42.48,13509.74930362117,19.5959,19.5959,19.5729,19.5729,13509.7493
2005-08-08 13:25:00,42.48,42.49,42.48,42.49,14484.679665738162,19.5729,19.5775,19.5729,19.5775,14484.6797
2005-08-08 13:30:00,42.49,42.51,42.49,42.51,17270.194986072423,19.5775,19.5867,19.5775,19.5867,17270.195
2005-08-08 13:35:00,42.5,42.51,42.48,42.49,18941.504178272982,19.5821,19.5867,19.5729,19.5775,18941.5042
2005-08-08 13:40:00,42.48,42.51,42.48,42.51,14484.679665738162,19.5729,19.5867,19.5729,19.5867,14484.6797
2005-08-08 13:45:00,42.51,42.51,42.49,42.5,361420.6128133705,19.5867,19.5867,19.5775,19.5821,361420.6128
2005-08-08 13:50:00,42.5,42.5,42.44,42.46,109331.4763231198,19.5821,19.5821,19.5545,19.5637,109331.4763
2005-08-08 13:55:00,42.47,42.5,42.46,42.5,13788.300835654596,19.5683,19.5821,19.5637,19.5821,13788.3008
2005-08-08 14:00:00,42.51,42.51,42.42,42.46,43454.03899721448,19.5867,19.5867,19.5452,19.5637,43454.039
2005-08-08 14:05:00,42.46,42.46,42.4,42.41,29944.28969359332,19.5637,19.5637,19.536,19.5406,29944.2897
2005-08-08 14:10:00,42.41,42.45,42.4,42.43,18802.228412256267,19.5406,19.5591,19.536,19.5499,18802.2284
2005-08-08 14:15:00,42.43,42.44,42.41,42.42,18105.849582172705,19.5499,19.5545,19.5406,19.5452,18105.8496
2005-08-08 14:20:00,42.43,42.45,42.41,42.44,19777.15877437326,19.5499,19.5591,19.5406,19.5545,19777.1588
2005-08-08 14:25:00,42.44,42.46,42.44,42.46,17130.91922005571,19.5545,19.5637,19.5545,19.5637,17130.9192
2005-08-08 14:30:00,42.46,42.48,42.46,42.46,81754.87465181059,19.5637,19.5729,19.5637,19.5637,81754.8747
2005-08-08 14:35:00,42.47,42.49,42.46,42.49,18245.125348189416,19.5683,19.5775,19.5637,19.5775,18245.1253
2005-08-08 14:40:00,42.48,42.49,42.47,42.47,11977.715877437327,19.5729,19.5775,19.5683,19.5683,11977.7159
2005-08-08 14:45:00,42.47,42.48,42.46,42.47,18105.849582172705,19.5683,19.5729,19.5637,19.5683,18105.8496
2005-08-08 14:50:00,42.48,42.52,42.47,42.5,14484.679665738162,19.5729,19.5913,19.5683,19.5821,14484.6797
2005-08-08 14:55:00,42.48,42.53,42.47,42.51,10584.958217270196,19.5729,19.5959,19.5683,19.5867,10584.9582
2005-08-08 15:00:00,42.51,42.51,42.46,42.48,98607.24233983288,19.5867,19.5867,19.5637,19.5729,98607.2423
2005-08-08 15:05:00,42.48,42.49,42.47,42.47,15041.782729805014,19.5729,19.5775,19.5683,19.5683,15041.7827
2005-08-08 15:10:00,42.47,42.58,42.47,42.56,18802.228412256267,19.5683,19.619,19.5683,19.6098,18802.2284
2005-08-08 15:15:00,42.57,42.57,42.51,42.51,15041.782729805014,19.6144,19.6144,19.5867,19.5867,15041.7827
2005-08-08 15:20:00,42.5,42.53,42.48,42.48,14206.128133704737,19.5821,19.5959,19.5729,19.5729,14206.1281
2005-08-08 15:25:00,42.48,42.51,42.48,42.51,15598.885793871868,19.5729,19.5867,19.5729,19.5867,15598.8858
2005-08-08 15:30:00,42.51,42.51,42.48,42.48,18662.952646239555,19.5867,19.5867,19.5729,19.5729,18662.9526
2005-08-08 15:35:00,42.48,42.51,42.48,42.49,19080.77994428969,19.5729,19.5867,19.5729,19.5775,19080.7799
2005-08-08 15:40:00,42.49,42.53,42.48,42.51,22562.674094707523,19.5775,19.5959,19.5729,19.5867,22562.6741
2005-08-08 15:45:00,42.51,42.51,42.49,42.5,22423.398328690808,19.5867,19.5867,19.5775,19.5821,22423.3983
2005-08-08 15:50:00,42.5,42.56,42.49,42.54,45125.34818941505,19.5821,19.6098,19.5775,19.6005,45125.3482
2005-08-08 15:55:00,42.55,42.58,42.54,42.58,44011.14206128134,19.6051,19.619,19.6005,19.619,44011.1421
2005-08-09 09:30:00,42.69,42.69,42.54,42.58,35933.14763231198,19.6696,19.6696,19.6005,19.619,35933.1476
2005-08-09 09:35:00,42.59,42.68,42.52,42.66,22562.674094707523,19.6236,19.665,19.5913,19.6558,22562.6741
2005-08-09 09:40:00,42.66,42.67,42.58,42.6,13370.473537604455,19.6558,19.6604,19.619,19.6282,13370.4735
2005-08-09 09:45:00,42.59,42.59,42.53,42.53,19916.43454038997,19.6236,19.6236,19.5959,19.5959,19916.4345
2005-08-09 09:50:00,42.52,42.52,42.44,42.51,12534.81894150418,19.5913,19.5913,19.5545,19.5867,12534.8189
2005-08-09 09:55:00,42.51,42.69,42.51,42.68,34679.66573816156,19.5867,19.6696,19.5867,19.665,34679.6657
2005-08-09 10:00:00,42.68,42.9,42.68,42.89,36350.97493036212,19.665,19.7664,19.665,19.7618,36350.9749
2005-08-09 10:05:00,42.9,42.91,42.87,42.89,34958.21727019499,19.7664,19.771,19.7526,19.7618,34958.2173
2005-08-09 10:10:00,42.89,42.94,42.87,42.9,39972.14484679666,19.7618,19.7848,19.7526,19.7664,39972.1448
2005-08-09 10:15:00,42.91,42.92,42.84,42.85,37047.35376044569,19.771,19.7756,19.7388,19.7434,37047.3538
2005-08-09 10:20:00,42.85,42.85,42.79,42.81,43593.3147632312,19.7434,19.7434,19.7157,19.7249,43593.3148
2005-08-09 10:25:00,42.81,42.81,42.79,42.81,74094.70752089137,19.7249,19.7249,19.7157,19.7249,74094.7075
2005-08-09 10:30:00,42.8,42.83,42.76,42.81,38718.66295264624,19.7203,19.7342,19.7019,19.7249,38718.663
2005-08-09 10:35:00,42.81,42.82,42.76,42.79,39136.490250696384,19.7249,19.7295,19.7019,19.7157,39136.4903
2005-08-09 10:40:00,42.79,42.81,42.79,42.79,14763.231197771587,19.7157,19.7249,19.7157,19.7157,14763.2312
2005-08-09 10:45:00,42.79,42.92,42.79,42.88,27855.15320334262,19.7157,19.7756,19.7157,19.7572,27855.1532
2005-08-09 10:50:00,42.86,42.9,42.82,42.88,18523.676880222843,19.748,19.7664,19.7295,19.7572,18523.6769
2005-08-09 10:55:00,42.89,42.91,42.86,42.9,16573.816155988858,19.7618,19.771,19.748,19.7664,16573.8162
2005-08-09 11:00:00,42.9,42.92,42.87,42.9,52228.41225626741,19.7664,19.7756,19.7526,19.7664,52228.4123
2005-08-09 11:05:00,42.91,42.91,42.86,42.88,7938.718662952647,19.771,19.771,19.748,19.7572,7938.7187
2005-08-09 11:10:00,42.89,42.9,42.86,42.87,50417.82729805014,19.7618,19.7664,19.748,19.7526,50417.8273
2005-08-09 11:15:00,42.86,42.86,42.81,42.84,23537.604456824512,19.748,19.748,19.7249,19.7388,23537.6045
2005-08-09 11:20:00,42.84,42.84,42.76,42.78,21309.192200557103,19.7388,19.7388,19.7019,19.7111,21309.1922
2005-08-09 11:25:00,42.74,42.84,42.73,42.84,19359.33147632312,19.6927,19.7388,19.6881,19.7388,19359.3315
2005-08-09 11:30:00,42.82,42.84,42.78,42.83,16991.643454038996,19.7295,19.7388,19.7111,19.7342,16991.6435
2005-08-09 11:35:00,42.82,42.82,42.71,42.73,19498.60724233984,19.7295,19.7295,19.6789,19.6881,19498.6072
2005-08-09 11:40:00,42.72,42.74,42.69,42.71,28133.704735376046,19.6835,19.6927,19.6696,19.6789,28133.7047
2005-08-09 11:45:00,42.69,42.74,42.69,42.74,24512.534818941505,19.6696,19.6927,19.6696,19.6927,24512.5348
2005-08-09 11:50:00,42.73,42.74,42.69,42.71,60863.50974930362,19.6881,19.6927,19.6696,19.6789,60863.5097
2005-08-09 11:55:00,42.68,42.74,42.67,42.73,14345.403899721448,19.665,19.6927,19.6604,19.6881,14345.4039
2005-08-09 12:00:00,42.73,42.73,42.67,42.71,10306.406685236769,19.6881,19.6881,19.6604,19.6789,10306.4067
2005-08-09 12:05:00,42.71,42.71,42.65,42.65,14484.679665738162,19.6789,19.6789,19.6512,19.6512,14484.6797
2005-08-09 12:10:00,42.66,42.66,42.61,42.63,22701.949860724235,19.6558,19.6558,19.6328,19.642,22701.9499
2005-08-09 12:15:00,42.62,42.65,42.6,42.65,39415.04178272981,19.6374,19.6512,19.6282,19.6512,39415.0418
2005-08-09 12:20:00,42.63,42.63,42.58,42.61,27298.05013927577,19.642,19.642,19.619,19.6328,27298.0501
2005-08-09 12:25:00,42.61,42.7,42.6,42.66,30362.116991643456,19.6328,19.6743,19.6282,19.6558,30362.117
2005-08-09 12:30:00,42.66,42.66,42.6,42.66,15738.16155988858,19.6558,19.6558,19.6282,19.6558,15738.1616
2005-08-09 12:35:00,42.64,42.64,42.58,42.58,11002.785515320336,19.6466,19.6466,19.619,19.619,11002.7855
2005-08-09 12:40:00,42.58,42.65,42.57,42.65,33008.356545961,19.619,19.6512,19.6144,19.6512,33008.3565
2005-08-09 12:45:00,42.65,42.65,42.61,42.63,12395.543175487466,19.6512,19.6512,19.6328,19.642,12395.5432
2005-08-09 12:50:00,42.62,42.63,42.61,42.61,11281.337047353762,19.6374,19.642,19.6328,19.6328,11281.337
2005-08-09 12:55:00,42.6,42.61,42.58,42.61,12813.370473537603,19.6282,19.6328,19.619,19.6328,12813.3705
2005-08-09 13:00:00,42.6,42.6,42.57,42.57,13231.197771587744,19.6282,19.6282,19.6144,19.6144,13231.1978
2005-08-09 13:05:00,42.57,42.58,42.55,42.56,7938.718662952647,19.6144,19.619,19.6051,19.6098,7938.7187
2005-08-09 13:10:00,42.56,42.58,42.56,42.58,29526.46239554317,19.6098,19.619,19.6098,19.619,29526.4624
2005-08-09 13:15:00,42.58,42.61,42.58,42.59,38718.66295264624,19.619,19.6328,19.619,19.6236,38718.663
2005-08-09 13:20:00,42.6,42.6,42.56,42.57,10584.958217270196,19.6282,19.6282,19.6098,19.6144,10584.9582
2005-08-09 13:25:00,42.57,42.57,42.51,42.53,20055.710306406687,19.6144,19.6144,19.5867,19.5959,20055.7103
2005-08-09 13:30:00,42.53,42.56,42.51,42.56,23119.777158774374,19.5959,19.6098,19.5867,19.6098,23119.7772
2005-08-09 13:35:00,42.56,42.56,42.53,42.55,27994.42896935933,19.6098,19.6098,19.5959,19.6051,27994.429
2005-08-09 13:40:00,42.54,42.61,42.53,42.6,23119.777158774374,19.6005,19.6328,19.5959,19.6282,23119.7772
2005-08-09 13:45:00,42.6,42.6,42.55,42.56,31337.04735376045,19.6282,19.6282,19.6051,19.6098,31337.0474
2005-08-09 13:50:00,42.56,42.58,42.56,42.56,27019.49860724234,19.6098,19.619,19.6098,19.6098,27019.4986
2005-08-09 13:55:00,42.56,42.59,42.56,42.59,6685.236768802229,19.6098,19.6236,19.6098,19.6236,6685.2368
2005-08-09 14:00:00,42.58,42.61,42.57,42.61,20612.813370473537,19.619,19.6328,19.6144,19.6328,20612.8134
2005-08-09 14:05:00,42.63,42.63,42.58,42.58,21309.192200557103,19.642,19.642,19.619,19.619,21309.1922
2005-08-09 14:10:00,42.56,42.62,42.56,42.62,20612.813370473537,19.6098,19.6374,19.6098,19.6374,20612.8134
2005-08-09 14:15:00,42.62,42.62,42.56,42.62,21448.46796657382,19.6374,19.6374,19.6098,19.6374,21448.468
2005-08-09 14:20:00,42.62,42.62,42.56,42.59,27158.774373259053,19.6374,19.6374,19.6098,19.6236,27158.7744
2005-08-09 14:25:00,42.59,42.68,42.59,42.66,55431.754874651815,19.6236,19.665,19.6236,19.6558,55431.7549
2005-08-09 14:30:00,42.67,42.79,42.63,42.78,67409.47075208914,19.6604,19.7157,19.642,19.7111,67409.4708
2005-08-09 14:35:00,42.78,42.79,42.69,42.72,50139.27576601672,19.7111,19.7157,19.6696,19.6835,50139.2758
2005-08-09 14:40:00,42.7,42.74,42.66,42.66,25348.189415041783,19.6743,19.6927,19.6558,19.6558,25348.1894
2005-08-09 14:45:00,42.66,42.69,42.65,42.67,27855.15320334262,19.6558,19.6696,19.6512,19.6604,27855.1532
2005-08-09 14:50:00,42.66,42.71,42.65,42.66,24651.810584958217,19.6558,19.6789,19.6512,19.6558,24651.8106
2005-08-09 14:55:00,42.66,42.7,42.63,42.66,47075.20891364903,19.6558,19.6743,19.642,19.6558,47075.2089
2005-08-09 15:00:00,42.65,42.65,42.58,42.58,28133.704735376046,19.6512,19.6512,19.619,19.619,28133.7047
2005-08-09 15:05:00,42.58,42.63,42.58,42.58,40111.420612813374,19.619,19.642,19.619,19.619,40111.4206
2005-08-09 15:10:00,42.58,42.58,42.51,42.53,33565.45961002786,19.619,19.619,19.5867,19.5959,33565.4596
2005-08-09 15:15:00,42.51,42.54,42.46,42.48,47493.03621169917,19.5867,19.6005,19.5637,19.5729,47493.0362
2005-08-09 15:20:00,42.48,42.58,42.48,42.53,44707.5208913649,19.5729,19.619,19.5729,19.5959,44707.5209
2005-08-09 15:25:00,42.52,42.53,42.31,42.38,79108.63509749304,19.5913,19.5959,19.4946,19.5268,79108.6351
2005-08-09 15:30:00,42.37,42.41,42.34,42.4,76044.56824512535,19.5222,19.5406,19.5084,19.536,76044.5682
2005-08-09 15:35:00,42.39,42.4,42.34,42.36,350835.65459610027,19.5314,19.536,19.5084,19.5176,350835.6546
2005-08-09 15:40:00,42.36,42.47,42.35,42.46,50417.82729805014,19.5176,19.5683,19.513,19.5637,50417.8273
2005-08-09 15:45:00,42.45,42.51,42.41,42.5,75905.29247910864,19.5591,19.5867,19.5406,19.5821,75905.2925
2005-08-09 15:50:00,42.49,42.58,42.36,42.38,95264.62395543176,19.5775,19.619,19.5176,19.5268,95264.624
2005-08-09 15:55:00,42.39,42.56,42.39,42.53,94707.52089136493,19.5314,19.6098,19.5314,19.5959,94707.5209
2005-08-10 09:30:00,42.51,42.51,42.43,42.48,45961.00278551533,19.5867,19.5867,19.5499,19.5729,45961.0028
2005-08-10 09:35:00,42.51,42.53,42.43,42.44,24512.534818941505,19.5867,19.5959,19.5499,19.5545,24512.5348
2005-08-10 09:40:00,42.44,42.48,42.25,42.44,40807.79944289694,19.5545,19.5729,19.4669,19.5545,40807.7994
2005-08-10 09:45:00,42.45,42.46,42.43,42.45,209888.57938718665,19.5591,19.5637,19.5499,19.5591,209888.5794
2005-08-10 09:50:00,42.44,42.54,42.44,42.51,84401.11420612814,19.5545,19.6005,19.5545,19.5867,84401.1142
2005-08-10 09:55:00,42.5,42.71,42.43,42.71,67270.19498607243,19.5821,19.6789,19.5499,19.6789,67270.195
2005-08-10 10:00:00,42.71,42.76,42.61,42.61,46518.10584958218,19.6789,19.7019,19.6328,19.6328,46518.1058
2005-08-10 10:05:00,42.63,42.76,42.61,42.68,54735.37604456825,19.642,19.7019,19.6328,19.665,54735.376
2005-08-10 10:10:00,42.69,42.81,42.65,42.81,57242.33983286908,19.6696,19.7249,19.6512,19.7249,57242.3398
2005-08-10 10:15:00,42.81,42.92,42.79,42.79,44150.41782729805,19.7249,19.7756,19.7157,19.7157,44150.4178
2005-08-10 10:20:00,42.79,42.79,42.71,42.72,48189.41504178273,19.7157,19.7157,19.6789,19.6835,48189.415
2005-08-10 10:25:00,42.71,42.72,42.65,42.7,101671.30919220056,19.6789,19.6835,19.6512,19.6743,101671.3092
2005-08-10 10:30:00,42.67,42.82,42.67,42.75,135376.04456824512,19.6604,19.7295,19.6604,19.6973,135376.0446
2005-08-10 10:35:00,42.74,42.74,42.63,42.68,61838.44011142062,19.6927,19.6927,19.642,19.665,61838.4401
2005-08-10 10:40:00,42.72,42.78,42.66,42.71,135515.32033426184,19.6835,19.7111,19.6558,19.6789,135515.3203
2005-08-10 10:45:00,42.71,42.74,42.67,42.67,89693.59331476323,19.6789,19.6927,19.6604,19.6604,89693.5933
2005-08-10 10:50:00,42.67,42.76,42.61,42.61,126044.56824512537,19.6604,19.7019,19.6328,19.6328,126044.5682
2005-08-10 10:55:00,42.61,42.64,42.59,42.63,24373.2590529248,19.6328,19.6466,19.6236,19.642,24373.2591
2005-08-10 11:00:00,42.63,42.69,42.61,42.69,14345.403899721448,19.642,19.6696,19.6328,19.6696,14345.4039
2005-08-10 11:05:00,42.69,42.75,42.69,42.73,35793.87186629527,19.6696,19.6973,19.6696,19.6881,35793.8719
2005-08-10 11:10:00,42.73,42.77,42.73,42.74,53481.89415041783,19.6881,19.7065,19.6881,19.6927,53481.8942
2005-08-10 11:15:00,42.75,42.78,42.74,42.76,24512.534818941505,19.6973,19.7111,19.6927,19.7019,24512.5348
2005-08-10 11:20:00,42.76,42.8,42.74,42.8,25766.01671309192,19.7019,19.7203,19.6927,19.7203,25766.0167
2005-08-10 11:25:00,42.8,42.81,42.76,42.78,9470.752089136491,19.7203,19.7249,19.7019,19.7111,9470.7521
2005-08-10 11:30:00,42.78,42.82,42.76,42.78,14902.506963788304,19.7111,19.7295,19.7019,19.7111,14902.507
2005-08-10 11:35:00,42.76,42.78,42.74,42.75,19916.43454038997,19.7019,19.7111,19.6927,19.6973,19916.4345
2005-08-10 11:40:00,42.75,42.76,42.74,42.75,16573.816155988858,19.6973,19.7019,19.6927,19.6973,16573.8162
2005-08-10 11:45:00,42.75,42.76,42.71,42.71,14066.852367688023,19.6973,19.7019,19.6789,19.6789,14066.8524
2005-08-10 11:50:00,42.71,42.71,42.67,42.67,11977.715877437327,19.6789,19.6789,19.6604,19.6604,11977.7159
2005-08-10 11:55:00,42.66,42.66,42.63,42.64,10445.682451253482,19.6558,19.6558,19.642,19.6466,10445.6825
2005-08-10 12:00:00,42.63,42.72,42.63,42.71,24373.2590529248,19.642,19.6835,19.642,19.6789,24373.2591
2005-08-10 12:05:00,42.7,42.73,42.7,42.71,19080.77994428969,19.6743,19.6881,19.6743,19.6789,19080.7799
2005-08-10 12:10:00,42.71,42.71,42.66,42.68,9749.303621169916,19.6789,19.6789,19.6558,19.665,9749.3036
2005-08-10 12:15:00,42.68,42.68,42.66,42.68,13370.473537604455,19.665,19.665,19.6558,19.665,13370.4735
2005-08-10 12:20:00,42.67,42.69,42.66,42.68,39972.14484679666,19.6604,19.6696,19.6558,19.665,39972.1448
2005-08-10 12:25:00,42.69,42.7,42.67,42.69,8356.545961002786,19.6696,19.6743,19.6604,19.6696,8356.546
2005-08-10 12:30:00,42.71,42.71,42.65,42.66,20055.710306406687,19.6789,19.6789,19.6512,19.6558,20055.7103
2005-08-10 12:35:00,42.66,42.69,42.61,42.67,56685.23676880224,19.6558,19.6696,19.6328,19.6604,56685.2368
2005-08-10 12:40:00,42.66,42.66,42.58,42.61,26740.947075208915,19.6558,19.6558,19.619,19.6328,26740.9471
2005-08-10 12:45:00,42.61,42.71,42.58,42.71,48885.7938718663,19.6328,19.6789,19.619,19.6789,48885.7939
2005-08-10 12:50:00,42.71,42.72,42.63,42.66,17270.194986072423,19.6789,19.6835,19.642,19.6558,17270.195
2005-08-10 12:55:00,42.67,42.67,42.62,42.63,12116.99164345404,19.6604,19.6604,19.6374,19.642,12116.9916
2005-08-10 13:00:00,42.63,42.65,42.62,42.65,19637.883008356548,19.642,19.6512,19.6374,19.6512,19637.883
2005-08-10 13:05:00,42.64,42.71,42.63,42.67,25348.189415041783,19.6466,19.6789,19.642,19.6604,25348.1894
2005-08-10 13:10:00,42.67,42.68,42.65,42.65,19359.33147632312,19.6604,19.665,19.6512,19.6512,19359.3315
2005-08-10 13:15:00,42.64,42.65,42.61,42.65,19498.60724233984,19.6466,19.6512,19.6328,19.6512,19498.6072
2005-08-10 13:20:00,42.65,42.65,42.61,42.63,21727.01949860724,19.6512,19.6512,19.6328,19.642,21727.0195
2005-08-10 13:25:00,42.64,42.64,42.6,42.63,20334.26183844012,19.6466,19.6466,19.6282,19.642,20334.2618
2005-08-10 13:30:00,42.63,42.7,42.63,42.7,23816.15598885794,19.642,19.6743,19.642,19.6743,23816.156
2005-08-10 13:35:00,42.7,42.74,42.69,42.71,16852.367688022285,19.6743,19.6927,19.6696,19.6789,16852.3677
2005-08-10 13:40:00,42.7,42.7,42.63,42.63,18245.125348189416,19.6743,19.6743,19.642,19.642,18245.1253
2005-08-10 13:45:00,42.64,42.64,42.61,42.64,30919.22005571031,19.6466,19.6466,19.6328,19.6466,30919.2201
2005-08-10 13:50:00,42.63,42.66,42.59,42.66,22980.501392757666,19.642,19.6558,19.6236,19.6558,22980.5014
2005-08-10 13:55:00,42.66,42.66,42.58,42.62,27298.05013927577,19.6558,19.6558,19.619,19.6374,27298.0501
2005-08-10 14:00:00,42.63,42.63,42.51,42.53,47910.86350974931,19.642,19.642,19.5867,19.5959,47910.8635
2005-08-10 14:05:00,42.53,42.59,42.51,42.51,38579.38718662953,19.5959,19.6236,19.5867,19.5867,38579.3872
2005-08-10 14:10:00,42.51,42.54,42.47,42.53,30501.392757660167,19.5867,19.6005,19.5683,19.5959,30501.3928
2005-08-10 14:15:00,42.53,42.53,42.49,42.52,24512.534818941505,19.5959,19.5959,19.5775,19.5913,24512.5348
2005-08-10 14:20:00,42.51,42.51,42.41,42.41,21030.64066852368,19.5867,19.5867,19.5406,19.5406,21030.6407
2005-08-10 14:25:00,42.41,42.43,42.36,42.42,21587.74373259053,19.5406,19.5499,19.5176,19.5452,21587.7437
2005-08-10 14:30:00,42.41,42.43,42.4,42.43,22562.674094707523,19.5406,19.5499,19.536,19.5499,22562.6741
2005-08-10 14:35:00,42.42,42.49,42.42,42.48,29944.28969359332,19.5452,19.5775,19.5452,19.5729,29944.2897
2005-08-10 14:40:00,42.46,42.49,42.44,42.49,17130.91922005571,19.5637,19.5775,19.5545,19.5775,17130.9192
2005-08-10 14:45:00,42.49,42.54,42.47,42.51,40250.696378830085,19.5775,19.6005,19.5683,19.5867,40250.6964
2005-08-10 14:50:00,42.51,42.51,42.38,42.47,38022.28412256268,19.5867,19.5867,19.5268,19.5683,38022.2841
2005-08-10 14:55:00,42.46,42.46,42.43,42.44,41504.178272980505,19.5637,19.5637,19.5499,19.5545,41504.1783
2005-08-10 15:00:00,42.43,42.43,42.31,42.31,90111.42061281338,19.5499,19.5499,19.4946,19.4946,90111.4206
2005-08-10 15:05:00,42.3,42.3,42.27,42.29,35236.76880222841,19.49,19.49,19.4761,19.4853,35236.7688
2005-08-10 15:10:00,42.28,42.32,42.28,42.28,47075.20891364903,19.4807,19.4992,19.4807,19.4807,47075.2089
2005-08-10 15:15:00,42.28,42.3,42.23,42.23,24233.98328690808,19.4807,19.49,19.4577,19.4577,24233.9833
2005-08-10 15:20:00,42.23,42.24,42.21,42.23,47353.760445682456,19.4577,19.4623,19.4485,19.4577,47353.7604
2005-08-10 15:25:00,42.23,42.25,42.2,42.25,68245.12534818942,19.4577,19.4669,19.4439,19.4669,68245.1253
2005-08-10 15:30:00,42.24,42.28,42.24,42.28,27437.32590529248,19.4623,19.4807,19.4623,19.4807,27437.3259
2005-08-10 15:35:00,42.28,42.29,42.25,42.25,37047.35376044569,19.4807,19.4853,19.4669,19.4669,37047.3538
2005-08-10 15:40:00,42.26,42.26,42.23,42.26,72005.57103064067,19.4715,19.4715,19.4577,19.4715,72005.571
2005-08-10 15:45:00,42.26,42.37,42.26,42.37,39832.86908077994,19.4715,19.5222,19.4715,19.5222,39832.8691
2005-08-10 15:50:00,42.38,42.44,42.37,42.4,51810.58495821728,19.5268,19.5545,19.5222,19.536,51810.585
2005-08-10 15:55:00,42.4,42.43,42.39,42.4,87186.6295264624,19.536,19.5499,19.5314,19.536,87186.6295
2005-08-11 09:30:00,42.49,42.57,42.49,42.54,29526.46239554317,19.5775,19.6144,19.5775,19.6005,29526.4624
2005-08-11 09:35:00,42.53,42.61,42.53,42.58,12395.543175487466,19.5959,19.6328,19.5959,19.619,12395.5432
2005-08-11 09:40:00,42.6,42.63,42.54,42.54,18523.676880222843,19.6282,19.642,19.6005,19.6005,18523.6769
2005-08-11 09:45:00,42.56,42.57,42.54,42.56,9052.924791086352,19.6098,19.6144,19.6005,19.6098,9052.9248
2005-08-11 09:50:00,42.56,42.58,42.55,42.58,10724.23398328691,19.6098,19.619,19.6051,19.619,10724.234
2005-08-11 09:55:00,42.6,42.63,42.54,42.63,49860.72423398329,19.6282,19.642,19.6005,19.642,49860.7242
2005-08-11 10:00:00,42.6,42.61,42.58,42.6,6963.788300835655,19.6282,19.6328,19.619,19.6282,6963.7883
2005-08-11 10:05:00,42.59,42.61,42.56,42.61,10863.50974930362,19.6236,19.6328,19.6098,19.6328,10863.5097
2005-08-11 10:10:00,42.61,42.63,42.61,42.63,15181.058495821728,19.6328,19.642,19.6328,19.642,15181.0585
2005-08-11 10:15:00,42.63,42.68,42.63,42.68,21587.74373259053,19.642,19.665,19.642,19.665,21587.7437
2005-08-11 10:20:00,42.68,42.71,42.67,42.71,22284.122562674096,19.665,19.6789,19.6604,19.6789,22284.1226
2005-08-11 10:25:00,42.71,42.76,42.71,42.76,18523.676880222843,19.6789,19.7019,19.6789,19.7019,18523.6769
2005-08-11 10:30:00,42.75,42.76,42.73,42.75,15738.16155988858,19.6973,19.7019,19.6881,19.6973,15738.1616
2005-08-11 10:35:00,42.75,42.77,42.74,42.74,11838.440111420614,19.6973,19.7065,19.6927,19.6927,11838.4401
2005-08-11 10:40:00,42.75,42.76,42.74,42.74,27437.32590529248,19.6973,19.7019,19.6927,19.6927,27437.3259
2005-08-11 10:45:00,42.74,42.74,42.71,42.74,10863.50974930362,19.6927,19.6927,19.6789,19.6927,10863.5097
2005-08-11 10:50:00,42.73,42.76,42.72,42.73,7381.615598885794,19.6881,19.7019,19.6835,19.6881,7381.6156
2005-08-11 10:55:00,42.73,42.75,42.71,42.72,11142.061281337048,19.6881,19.6973,19.6789,19.6835,11142.0613
2005-08-11 11:00:00,42.75,42.84,42.74,42.84,20194.9860724234,19.6973,19.7388,19.6927,19.7388,20194.9861
2005-08-11 11:05:00,42.85,42.86,42.83,42.83,17827.298050139278,19.7434,19.748,19.7342,19.7342,17827.2981
2005-08-11 11:10:00,42.83,42.83,42.72,42.73,18802.228412256267,19.7342,19.7342,19.6835,19.6881,18802.2284
2005-08-11 11:15:00,42.74,42.74,42.68,42.7,10724.23398328691,19.6927,19.6927,19.665,19.6743,10724.234
2005-08-11 11:20:00,42.71,42.72,42.69,42.69,13649.025069637884,19.6789,19.6835,19.6696,19.6696,13649.0251
2005-08-11 11:25:00,42.69,42.7,42.68,42.69,6128.133704735376,19.6696,19.6743,19.665,19.6696,6128.1337
2005-08-11 11:30:00,42.69,42.69,42.67,42.67,17966.57381615599,19.6696,19.6696,19.6604,19.6604,17966.5738
2005-08-11 11:35:00,42.68,42.68,42.64,42.64,7381.615598885794,19.665,19.665,19.6466,19.6466,7381.6156
2005-08-11 11:40:00,42.65,42.7,42.65,42.69,16434.540389972146,19.6512,19.6743,19.6512,19.6696,16434.5404
2005-08-11 11:45:00,42.7,42.74,42.7,42.72,35654.596100278555,19.6743,19.6927,19.6743,19.6835,35654.5961
2005-08-11 11:50:00,42.7,42.72,42.7,42.72,20891.364902506964,19.6743,19.6835,19.6743,19.6835,20891.3649
2005-08-11 11:55:00,42.73,42.74,42.73,42.73,9052.924791086352,19.6881,19.6927,19.6881,19.6881,9052.9248
2005-08-11 12:00:00,42.73,42.73,42.71,42.71,9052.924791086352,19.6881,19.6881,19.6789,19.6789,9052.9248
2005-08-11 12:05:00,42.71,42.71,42.7,42.7,5571.030640668524,19.6789,19.6789,19.6743,19.6743,5571.0306
2005-08-11 12:10:00,42.69,42.7,42.67,42.67,10724.23398328691,19.6696,19.6743,19.6604,19.6604,10724.234
2005-08-11 12:15:00,42.67,42.67,42.56,42.58,26323.119777158776,19.6604,19.6604,19.6098,19.619,26323.1198
2005-08-11 12:20:00,42.57,42.68,42.57,42.67,14206.128133704737,19.6144,19.665,19.6144,19.6604,14206.1281
2005-08-11 12:25:00,42.66,42.66,42.61,42.61,6824.512534818942,19.6558,19.6558,19.6328,19.6328,6824.5125
2005-08-11 12:30:00,42.62,42.64,42.62,42.62,7381.615598885794,19.6374,19.6466,19.6374,19.6374,7381.6156
2005-08-11 12:35:00,42.61,42.65,42.61,42.65,4038.99721448468,19.6328,19.6512,19.6328,19.6512,4038.9972
2005-08-11 12:40:00,42.66,42.67,42.65,42.66,12952.64623955432,19.6558,19.6604,19.6512,19.6558,12952.6462
2005-08-11 12:45:00,42.67,42.69,42.67,42.69,2785.515320334262,19.6604,19.6696,19.6604,19.6696,2785.5153
2005-08-11 12:50:00,42.69,42.69,42.69,42.69,5571.030640668524,19.6696,19.6696,19.6696,19.6696,5571.0306
2005-08-11 12:55:00,42.69,42.71,42.69,42.71,6128.133704735376,19.6696,19.6789,19.6696,19.6789,6128.1337
2005-08-11 13:00:00,42.72,42.77,42.72,42.77,25208.91364902507,19.6835,19.7065,19.6835,19.7065,25208.9136
2005-08-11 13:05:00,42.76,42.79,42.76,42.79,18941.504178272982,19.7019,19.7157,19.7019,19.7157,18941.5042
2005-08-11 13:10:00,42.79,42.81,42.77,42.78,30222.841225626744,19.7157,19.7249,19.7065,19.7111,30222.8412
2005-08-11 13:15:00,42.78,42.78,42.74,42.75,30501.392757660167,19.7111,19.7111,19.6927,19.6973,30501.3928
2005-08-11 13:20:00,42.75,42.76,42.72,42.76,23259.05292479109,19.6973,19.7019,19.6835,19.7019,23259.0529
2005-08-11 13:25:00,42.76,42.79,42.75,42.79,21309.192200557103,19.7019,19.7157,19.6973,19.7157,21309.1922
2005-08-11 13:30:00,42.79,42.79,42.76,42.76,12256.267409470753,19.7157,19.7157,19.7019,19.7019,12256.2674
2005-08-11 13:35:00,42.76,42.77,42.76,42.77,9610.027855153205,19.7019,19.7065,19.7019,19.7065,9610.0279
2005-08-11 13:40:00,42.77,42.77,42.68,42.71,19916.43454038997,19.7065,19.7065,19.665,19.6789,19916.4345
2005-08-11 13:45:00,42.71,42.72,42.68,42.71,9192.200557103064,19.6789,19.6835,19.665,19.6789,9192.2006
2005-08-11 13:50:00,42.71,42.71,42.68,42.69,11420.612813370471,19.6789,19.6789,19.665,19.6696,11420.6128
2005-08-11 13:55:00,42.71,42.71,42.69,42.71,6406.6852367688025,19.6789,19.6789,19.6696,19.6789,6406.6852
2005-08-11 14:00:00,42.71,42.72,42.71,42.71,11559.888579387189,19.6789,19.6835,19.6789,19.6789,11559.8886
2005-08-11 14:05:00,42.71,42.72,42.7,42.71,15598.885793871868,19.6789,19.6835,19.6743,19.6789,15598.8858
2005-08-11 14:10:00,42.71,42.74,42.66,42.66,24930.362116991644,19.6789,19.6927,19.6558,19.6558,24930.3621
2005-08-11 14:15:00,42.65,42.65,42.58,42.64,14345.403899721448,19.6512,19.6512,19.619,19.6466,14345.4039
2005-08-11 14:20:00,42.64,42.64,42.62,42.62,9888.57938718663,19.6466,19.6466,19.6374,19.6374,9888.5794
2005-08-11 14:25:00,42.61,42.66,42.61,42.66,8913.649025069639,19.6328,19.6558,19.6328,19.6558,8913.649
2005-08-11 14:30:00,42.68,42.71,42.68,42.71,12395.543175487466,19.665,19.6789,19.665,19.6789,12395.5432
2005-08-11 14:35:00,42.72,42.74,42.72,42.72,8774.373259052925,19.6835,19.6927,19.6835,19.6835,8774.3733
2005-08-11 14:40:00,42.73,42.73,42.71,42.71,17270.194986072423,19.6881,19.6881,19.6789,19.6789,17270.195
2005-08-11 14:45:00,42.71,42.72,42.7,42.72,15320.33426183844,19.6789,19.6835,19.6743,19.6835,15320.3343
2005-08-11 14:50:00,42.71,42.71,42.7,42.71,11838.440111420614,19.6789,19.6789,19.6743,19.6789,11838.4401
2005-08-11 14:55:00,42.71,42.71,42.66,42.66,16295.264623955432,19.6789,19.6789,19.6558,19.6558,16295.2646
2005-08-11 15:00:00,42.66,42.67,42.66,42.67,12256.267409470753,19.6558,19.6604,19.6558,19.6604,12256.2674
2005-08-11 15:05:00,42.67,42.67,42.63,42.66,13509.74930362117,19.6604,19.6604,19.642,19.6558,13509.7493
2005-08-11 15:10:00,42.64,42.69,42.63,42.69,9192.200557103064,19.6466,19.6696,19.642,19.6696,9192.2006
2005-08-11 15:15:00,42.71,42.72,42.67,42.71,64623.95543175488,19.6789,19.6835,19.6604,19.6789,64623.9554
2005-08-11 15:20:00,42.71,42.74,42.69,42.72,55153.203342618384,19.6789,19.6927,19.6696,19.6835,55153.2033
2005-08-11 15:25:00,42.72,42.75,42.71,42.73,17409.47075208914,19.6835,19.6973,19.6789,19.6881,17409.4708
2005-08-11 15:30:00,42.73,42.77,42.73,42.76,38022.28412256268,19.6881,19.7065,19.6881,19.7019,38022.2841
2005-08-11 15:35:00,42.75,42.76,42.74,42.76,18662.952646239555,19.6973,19.7019,19.6927,19.7019,18662.9526
2005-08-11 15:40:00,42.76,42.78,42.75,42.77,17688.022284122562,19.7019,19.7111,19.6973,19.7065,17688.0223
2005-08-11 15:45:00,42.79,42.8,42.78,42.8,22423.398328690808,19.7157,19.7203,19.7111,19.7203,22423.3983
2005-08-11 15:50:00,42.81,42.84,42.78,42.79,32869.08077994429,19.7249,19.7388,19.7111,19.7157,32869.0808
2005-08-11 15:55:00,42.79,42.8,42.77,42.8,34261.83844011142,19.7157,19.7203,19.7065,19.7203,34261.8384
2005-08-12 09:30:00,42.65,42.69,42.58,42.63,27437.32590529248,19.6512,19.6696,19.619,19.642,27437.3259
2005-08-12 09:35:00,42.63,42.74,42.6,42.73,13091.922005571032,19.642,19.6927,19.6282,19.6881,13091.922
2005-08-12 09:40:00,42.74,42.76,42.68,42.74,17270.194986072423,19.6927,19.7019,19.665,19.6927,17270.195
2005-08-12 09:45:00,42.74,42.76,42.62,42.63,57799.442896935936,19.6927,19.7019,19.6374,19.642,57799.4429
2005-08-12 09:50:00,42.63,42.71,41.97,42.71,12674.094707520891,19.642,19.6789,19.3379,19.6789,12674.0947
2005-08-12 09:55:00,42.7,42.73,42.67,42.68,10027.855153203343,19.6743,19.6881,19.6604,19.665,10027.8552
2005-08-12 10:00:00,42.68,42.72,42.65,42.72,14763.231197771587,19.665,19.6835,19.6512,19.6835,14763.2312
2005-08-12 10:05:00,42.72,42.72,42.62,42.62,12116.99164345404,19.6835,19.6835,19.6374,19.6374,12116.9916
2005-08-12 10:10:00,42.61,42.63,42.58,42.6,18941.504178272982,19.6328,19.642,19.619,19.6282,18941.5042
2005-08-12 10:15:00,42.59,42.59,42.54,42.59,7660.167130919221,19.6236,19.6236,19.6005,19.6236,7660.1671
2005-08-12 10:20:00,42.57,42.61,42.56,42.61,6824.512534818942,19.6144,19.6328,19.6098,19.6328,6824.5125
2005-08-12 10:25:00,42.61,42.67,42.59,42.67,13649.025069637884,19.6328,19.6604,19.6236,19.6604,13649.0251
2005-08-12 10:30:00,42.66,42.66,42.6,42.61,8635.097493036212,19.6558,19.6558,19.6282,19.6328,8635.0975
2005-08-12 10:35:00,42.61,42.63,42.56,42.63,8217.270194986073,19.6328,19.642,19.6098,19.642,8217.2702
2005-08-12 10:40:00,42.63,42.66,42.61,42.65,8635.097493036212,19.642,19.6558,19.6328,19.6512,8635.0975
2005-08-12 10:45:00,42.66,42.66,42.63,42.65,7242.339832869081,19.6558,19.6558,19.642,19.6512,7242.3398
2005-08-12 10:50:00,42.63,42.65,42.63,42.63,6128.133704735376,19.642,19.6512,19.642,19.642,6128.1337
2005-08-12 10:55:00,42.64,42.64,42.63,42.63,2367.688022284123,19.6466,19.6466,19.642,19.642,2367.688
2005-08-12 11:00:00,42.63,42.68,42.63,42.67,10863.50974930362,19.642,19.665,19.642,19.6604,10863.5097
2005-08-12 11:05:00,42.67,42.67,42.59,42.59,16016.713091922007,19.6604,19.6604,19.6236,19.6236,16016.7131
2005-08-12 11:10:00,42.59,42.61,42.59,42.6,8495.821727019498,19.6236,19.6328,19.6236,19.6282,8495.8217
2005-08-12 11:15:00,42.6,42.61,42.57,42.58,5849.58217270195,19.6282,19.6328,19.6144,19.619,5849.5822
2005-08-12 11:20:00,42.58,42.58,42.56,42.56,4038.99721448468,19.619,19.619,19.6098,19.6098,4038.9972
2005-08-12 11:25:00,42.56,42.56,42.49,42.51,14345.403899721448,19.6098,19.6098,19.5775,19.5867,14345.4039
2005-08-12 11:30:00,42.51,42.58,42.49,42.58,8913.649025069639,19.5867,19.619,19.5775,19.619,8913.649
2005-08-12 11:35:00,42.57,42.59,42.56,42.59,7799.442896935933,19.6144,19.6236,19.6098,19.6236,7799.4429
2005-08-12 11:40:00,42.6,42.62,42.56,42.56,14484.679665738162,19.6282,19.6374,19.6098,19.6098,14484.6797
2005-08-12 11:45:00,42.57,42.57,42.49,42.49,8635.097493036212,19.6144,19.6144,19.5775,19.5775,8635.0975
2005-08-12 11:50:00,42.48,42.48,42.43,42.47,11838.440111420614,19.5729,19.5729,19.5499,19.5683,11838.4401
2005-08-12 11:55:00,42.47,42.48,42.41,42.42,21030.64066852368,19.5683,19.5729,19.5406,19.5452,21030.6407
2005-08-12 12:00:00,42.43,42.43,42.35,42.35,12813.370473537603,19.5499,19.5499,19.513,19.513,12813.3705
2005-08-12 12:05:00,42.36,42.41,42.35,42.39,8495.821727019498,19.5176,19.5406,19.513,19.5314,8495.8217
2005-08-12 12:10:00,42.39,42.46,42.38,42.46,8217.270194986073,19.5314,19.5637,19.5268,19.5637,8217.2702
2005-08-12 12:15:00,42.46,42.46,42.43,42.44,8217.270194986073,19.5637,19.5637,19.5499,19.5545,8217.2702
2005-08-12 12:20:00,42.46,42.49,42.46,42.47,5988.857938718664,19.5637,19.5775,19.5637,19.5683,5988.8579
2005-08-12 12:25:00,42.47,42.48,42.46,42.46,5710.306406685237,19.5683,19.5729,19.5637,19.5637,5710.3064
2005-08-12 12:30:00,42.46,42.54,42.46,42.53,9192.200557103064,19.5637,19.6005,19.5637,19.5959,9192.2006
2005-08-12 12:35:00,42.55,42.55,42.5,42.51,13091.922005571032,19.6051,19.6051,19.5821,19.5867,13091.922
2005-08-12 12:40:00,42.5,42.51,42.46,42.51,8217.270194986073,19.5821,19.5867,19.5637,19.5867,8217.2702
2005-08-12 12:45:00,42.51,42.54,42.51,42.53,6406.6852367688025,19.5867,19.6005,19.5867,19.5959,6406.6852
2005-08-12 12:50:00,42.53,42.53,42.44,42.44,13788.300835654596,19.5959,19.5959,19.5545,19.5545,13788.3008
2005-08-12 12:55:00,42.46,42.48,42.45,42.46,5710.306406685237,19.5637,19.5729,19.5591,19.5637,5710.3064
2005-08-12 13:00:00,42.46,42.47,42.46,42.46,3064.066852367688,19.5637,19.5683,19.5637,19.5637,3064.0669
2005-08-12 13:05:00,42.46,42.48,42.44,42.46,6545.961002785516,19.5637,19.5729,19.5545,19.5637,6545.961
2005-08-12 13:10:00,42.46,42.48,42.45,42.48,4874.651810584958,19.5637,19.5729,19.5591,19.5729,4874.6518
2005-08-12 13:15:00,42.48,42.52,42.47,42.51,9888.57938718663,19.5729,19.5913,19.5683,19.5867,9888.5794
2005-08-12 13:20:00,42.51,42.54,42.51,42.53,4317.548746518106,19.5867,19.6005,19.5867,19.5959,4317.5487
2005-08-12 13:25:00,42.53,42.56,42.53,42.54,9052.924791086352,19.5959,19.6098,19.5959,19.6005,9052.9248
2005-08-12 13:30:00,42.54,42.54,42.48,42.48,7520.891364902507,19.6005,19.6005,19.5729,19.5729,7520.8914
2005-08-12 13:35:00,42.47,42.48,42.47,42.48,2089.1364902506966,19.5683,19.5729,19.5683,19.5729,2089.1365
2005-08-12 13:40:00,42.48,42.5,42.48,42.49,4874.651810584958,19.5729,19.5821,19.5729,19.5775,4874.6518
2005-08-12 13:45:00,42.49,42.51,42.49,42.51,4038.99721448468,19.5775,19.5867,19.5775,19.5867,4038.9972
2005-08-12 13:50:00,42.5,42.53,42.49,42.51,10027.855153203343,19.5821,19.5959,19.5775,19.5867,10027.8552
2005-08-12 13:55:00,42.52,42.52,42.5,42.5,3760.4456824512536,19.5913,19.5913,19.5821,19.5821,3760.4457
2005-08-12 14:00:00,42.5,42.52,42.49,42.51,10306.406685236769,19.5821,19.5913,19.5775,19.5867,10306.4067
2005-08-12 14:05:00,42.51,42.51,42.51,42.51,10584.958217270196,19.5867,19.5867,19.5867,19.5867,10584.9582
2005-08-12 14:10:00,42.51,42.51,42.49,42.49,5013.927576601672,19.5867,19.5867,19.5775,19.5775,5013.9276
2005-08-12 14:15:00,42.49,42.5,42.48,42.49,5710.306406685237,19.5775,19.5821,19.5729,19.5775,5710.3064
2005-08-12 14:20:00,42.49,42.52,42.49,42.51,10863.50974930362,19.5775,19.5913,19.5775,19.5867,10863.5097
2005-08-12 14:25:00,42.51,42.51,42.51,42.51,8217.270194986073,19.5867,19.5867,19.5867,19.5867,8217.2702
2005-08-12 14:30:00,42.51,42.52,42.5,42.51,10584.958217270196,19.5867,19.5913,19.5821,19.5867,10584.9582
2005-08-12 14:35:00,42.51,42.51,42.48,42.48,9331.476323119778,19.5867,19.5867,19.5729,19.5729,9331.4763
2005-08-12 14:40:00,42.48,42.48,42.44,42.46,14902.506963788304,19.5729,19.5729,19.5545,19.5637,14902.507
2005-08-12 14:45:00,42.46,42.51,42.46,42.49,5571.030640668524,19.5637,19.5867,19.5637,19.5775,5571.0306
2005-08-12 14:50:00,42.49,42.52,42.49,42.49,10863.50974930362,19.5775,19.5913,19.5775,19.5775,10863.5097
2005-08-12 14:55:00,42.5,42.5,42.48,42.5,6685.236768802229,19.5821,19.5821,19.5729,19.5821,6685.2368
2005-08-12 15:00:00,42.5,42.5,42.48,42.48,10027.855153203343,19.5821,19.5821,19.5729,19.5729,10027.8552
2005-08-12 15:05:00,42.49,42.49,42.48,42.49,25487.4651810585,19.5775,19.5775,19.5729,19.5775,25487.4652
2005-08-12 15:10:00,42.49,42.53,42.49,42.51,10306.406685236769,19.5775,19.5959,19.5775,19.5867,10306.4067
2005-08-12 15:15:00,42.51,42.53,42.51,42.53,20612.813370473537,19.5867,19.5959,19.5867,19.5959,20612.8134
2005-08-12 15:20:00,42.54,42.66,42.54,42.63,28133.704735376046,19.6005,19.6558,19.6005,19.642,28133.7047
2005-08-12 15:25:00,42.64,42.75,42.64,42.75,33008.356545961,19.6466,19.6973,19.6466,19.6973,33008.3565
2005-08-12 15:30:00,42.78,42.81,42.74,42.74,35236.76880222841,19.7111,19.7249,19.6927,19.6927,35236.7688
2005-08-12 15:35:00,42.74,42.77,42.72,42.77,20334.26183844012,19.6927,19.7065,19.6835,19.7065,20334.2618
2005-08-12 15:40:00,42.76,42.76,42.68,42.71,18105.849582172705,19.7019,19.7019,19.665,19.6789,18105.8496
2005-08-12 15:45:00,42.71,42.71,42.63,42.63,26323.119777158776,19.6789,19.6789,19.642,19.642,26323.1198
2005-08-12 15:50:00,42.62,42.63,42.58,42.58,45125.34818941505,19.6374,19.642,19.619,19.619,45125.3482
2005-08-12 15:55:00,42.58,42.58,42.53,42.56,76044.56824512535,19.619,19.619,19.5959,19.6098,76044.5682
2005-08-15 09:30:00,42.56,42.58,42.5,42.54,13091.922005571032,19.6098,19.619,19.5821,19.6005,13091.922
2005-08-15 09:35:00,42.54,42.55,42.4,42.43,15877.437325905294,19.6005,19.6051,19.536,19.5499,15877.4373
2005-08-15 09:40:00,42.43,42.58,42.42,42.52,26880.22284122563,19.5499,19.619,19.5452,19.5913,26880.2228
2005-08-15 09:45:00,42.51,42.57,42.39,42.55,22701.949860724235,19.5867,19.6144,19.5314,19.6051,22701.9499
2005-08-15 09:50:00,42.56,42.57,42.44,42.47,25905.29247910864,19.6098,19.6144,19.5545,19.5683,25905.2925
2005-08-15 09:55:00,42.46,42.52,42.46,42.52,7520.891364902507,19.5637,19.5913,19.5637,19.5913,7520.8914
2005-08-15 10:00:00,42.52,42.52,42.46,42.46,10724.23398328691,19.5913,19.5913,19.5637,19.5637,10724.234
2005-08-15 10:05:00,42.46,42.49,42.46,42.46,5571.030640668524,19.5637,19.5775,19.5637,19.5637,5571.0306
2005-08-15 10:10:00,42.46,42.47,42.41,42.42,15041.782729805014,19.5637,19.5683,19.5406,19.5452,15041.7827
2005-08-15 10:15:00,42.42,42.43,42.38,42.41,21866.29526462396,19.5452,19.5499,19.5268,19.5406,21866.2953
2005-08-15 10:20:00,42.41,42.42,42.38,42.39,10584.958217270196,19.5406,19.5452,19.5268,19.5314,10584.9582
2005-08-15 10:25:00,42.4,42.43,42.35,42.35,13231.197771587744,19.536,19.5499,19.513,19.513,13231.1978
2005-08-15 10:30:00,42.34,42.37,42.34,42.36,14902.506963788304,19.5084,19.5222,19.5084,19.5176,14902.507
2005-08-15 10:35:00,42.35,42.4,42.35,42.4,8913.649025069639,19.513,19.536,19.513,19.536,8913.649
2005-08-15 10:40:00,42.4,42.46,42.4,42.41,14066.852367688023,19.536,19.5637,19.536,19.5406,14066.8524
2005-08-15 10:45:00,42.41,42.42,42.37,42.37,10167.130919220055,19.5406,19.5452,19.5222,19.5222,10167.1309
2005-08-15 10:50:00,42.38,42.38,42.33,42.33,21448.46796657382,19.5268,19.5268,19.5038,19.5038,21448.468
2005-08-15 10:55:00,42.33,42.38,42.32,42.36,28412.25626740948,19.5038,19.5268,19.4992,19.5176,28412.2563
2005-08-15 11:00:00,42.37,42.4,42.32,42.33,26601.671309192203,19.5222,19.536,19.4992,19.5038,26601.6713
2005-08-15 11:05:00,42.31,42.35,42.3,42.33,20334.26183844012,19.4946,19.513,19.49,19.5038,20334.2618
2005-08-15 11:10:00,42.33,42.33,42.28,42.28,16713.091922005573,19.5038,19.5038,19.4807,19.4807,16713.0919
2005-08-15 11:15:00,42.28,42.3,42.25,42.3,18105.849582172705,19.4807,19.49,19.4669,19.49,18105.8496
2005-08-15 11:20:00,42.3,42.3,42.23,42.23,13649.025069637884,19.49,19.49,19.4577,19.4577,13649.0251
2005-08-15 11:25:00,42.2,42.23,42.2,42.23,20334.26183844012,19.4439,19.4577,19.4439,19.4577,20334.2618
2005-08-15 11:30:00,42.24,42.28,42.24,42.25,16016.713091922007,19.4623,19.4807,19.4623,19.4669,16016.7131
2005-08-15 11:35:00,42.26,42.34,42.26,42.28,15459.610027855157,19.4715,19.5084,19.4715,19.4807,15459.61
2005-08-15 11:40:00,42.26,42.29,42.26,42.26,8217.270194986073,19.4715,19.4853,19.4715,19.4715,8217.2702
2005-08-15 11:45:00,42.27,42.3,42.27,42.29,18662.952646239555,19.4761,19.49,19.4761,19.4853,18662.9526
2005-08-15 11:50:00,42.3,42.33,42.28,42.31,31337.04735376045,19.49,19.5038,19.4807,19.4946,31337.0474
2005-08-15 11:55:00,42.3,42.31,42.29,42.3,7381.615598885794,19.49,19.4946,19.4853,19.49,7381.6156
2005-08-15 12:00:00,42.29,42.34,42.29,42.34,10724.23398328691,19.4853,19.5084,19.4853,19.5084,10724.234
2005-08-15 12:05:00,42.34,42.38,42.33,42.38,17827.298050139278,19.5084,19.5268,19.5038,19.5268,17827.2981
2005-08-15 12:10:00,42.38,42.42,42.36,42.42,30919.22005571031,19.5268,19.5452,19.5176,19.5452,30919.2201
2005-08-15 12:15:00,42.41,42.46,42.41,42.43,44428.96935933148,19.5406,19.5637,19.5406,19.5499,44428.9694
2005-08-15 12:20:00,42.43,42.52,42.42,42.51,21866.29526462396,19.5499,19.5913,19.5452,19.5867,21866.2953
2005-08-15 12:25:00,42.51,42.51,42.49,42.49,53760.44568245126,19.5867,19.5867,19.5775,19.5775,53760.4457
2005-08-15 12:30:00,42.5,42.51,42.48,42.51,39693.59331476323,19.5821,19.5867,19.5729,19.5867,39693.5933
2005-08-15 12:35:00,42.51,42.51,42.48,42.5,28272.98050139276,19.5867,19.5867,19.5729,19.5821,28272.9805
2005-08-15 12:40:00,42.51,42.52,42.49,42.5,27994.42896935933,19.5867,19.5913,19.5775,19.5821,27994.429
2005-08-15 12:45:00,42.52,42.53,42.47,42.48,14484.679665738162,19.5913,19.5959,19.5683,19.5729,14484.6797
2005-08-15 12:50:00,42.43,42.5,42.43,42.48,46100.27855153204,19.5499,19.5821,19.5499,19.5729,46100.2786
2005-08-15 12:55:00,42.48,42.48,42.45,42.47,44428.96935933148,19.5729,19.5729,19.5591,19.5683,44428.9694
2005-08-15 13:00:00,42.47,42.51,42.47,42.49,91504.17827298053,19.5683,19.5867,19.5683,19.5775,91504.1783
2005-08-15 13:05:00,42.47,42.51,42.47,42.48,12534.81894150418,19.5683,19.5867,19.5683,19.5729,12534.8189
2005-08-15 13:10:00,42.48,42.48,42.47,42.48,8495.821727019498,19.5729,19.5729,19.5683,19.5729,8495.8217
2005-08-15 13:15:00,42.48,42.56,42.48,42.55,90529.24791086352,19.5729,19.6098,19.5729,19.6051,90529.2479
2005-08-15 13:20:00,42.54,42.54,42.51,42.53,97493.03621169916,19.6005,19.6005,19.5867,19.5959,97493.0362
2005-08-15 13:25:00,42.53,42.56,42.52,42.53,12813.370473537603,19.5959,19.6098,19.5913,19.5959,12813.3705
2005-08-15 13:30:00,42.52,42.58,42.51,42.58,16573.816155988858,19.5913,19.619,19.5867,19.619,16573.8162
2005-08-15 13:35:00,42.57,42.57,42.53,42.54,30779.944289693594,19.6144,19.6144,19.5959,19.6005,30779.9443
2005-08-15 13:40:00,42.54,42.54,42.52,42.53,20752.089136490253,19.6005,19.6005,19.5913,19.5959,20752.0891
2005-08-15 13:45:00,42.53,42.54,42.51,42.52,35097.4930362117,19.5959,19.6005,19.5867,19.5913,35097.493
2005-08-15 13:50:00,42.52,42.52,42.46,42.46,23537.604456824512,19.5913,19.5913,19.5637,19.5637,23537.6045
2005-08-15 13:55:00,42.46,42.47,42.46,42.47,5431.7548746518105,19.5637,19.5683,19.5637,19.5683,5431.7549
2005-08-15 14:00:00,42.47,42.48,42.47,42.48,8774.373259052925,19.5683,19.5729,19.5683,19.5729,8774.3733
2005-08-15 14:05:00,42.48,42.51,42.48,42.51,16016.713091922007,19.5729,19.5867,19.5729,19.5867,16016.7131
2005-08-15 14:10:00,42.51,42.51,42.46,42.46,17966.57381615599,19.5867,19.5867,19.5637,19.5637,17966.5738
2005-08-15 14:15:00,42.46,42.46,42.38,42.41,79387.18662952646,19.5637,19.5637,19.5268,19.5406,79387.1866
2005-08-15 14:20:00,42.41,42.42,42.4,42.42,11977.715877437327,19.5406,19.5452,19.536,19.5452,11977.7159
2005-08-15 14:25:00,42.41,42.45,42.41,42.43,11977.715877437327,19.5406,19.5591,19.5406,19.5499,11977.7159
2005-08-15 14:30:00,42.43,42.47,42.43,42.46,33704.73537604457,19.5499,19.5683,19.5499,19.5637,33704.7354
2005-08-15 14:35:00,42.46,42.46,42.42,42.43,77298.05013927577,19.5637,19.5637,19.5452,19.5499,77298.0501
2005-08-15 14:40:00,42.43,42.45,42.42,42.42,18662.952646239555,19.5499,19.5591,19.5452,19.5452,18662.9526
2005-08-15 14:45:00,42.42,42.43,42.42,42.43,11559.888579387189,19.5452,19.5499,19.5452,19.5499,11559.8886
2005-08-15 14:50:00,42.44,42.47,42.43,42.47,27715.877437325908,19.5545,19.5683,19.5499,19.5683,27715.8774
2005-08-15 14:55:00,42.47,42.52,42.46,42.51,24512.534818941505,19.5683,19.5913,19.5637,19.5867,24512.5348
2005-08-15 15:00:00,42.5,42.52,42.46,42.46,144289.69359331476,19.5821,19.5913,19.5637,19.5637,144289.6936
2005-08-15 15:05:00,42.47,42.47,42.44,42.46,55710.30640668524,19.5683,19.5683,19.5545,19.5637,55710.3064
2005-08-15 15:10:00,42.46,42.48,42.46,42.48,17688.022284122562,19.5637,19.5729,19.5637,19.5729,17688.0223
2005-08-15 15:15:00,42.48,42.55,42.48,42.54,37604.45682451253,19.5729,19.6051,19.5729,19.6005,37604.4568
2005-08-15 15:20:00,42.54,42.54,42.53,42.53,75905.29247910864,19.6005,19.6005,19.5959,19.5959,75905.2925
2005-08-15 15:25:00,42.54,42.54,42.53,42.53,30501.392757660167,19.6005,19.6005,19.5959,19.5959,30501.3928
2005-08-15 15:30:00,42.54,42.56,42.51,42.53,27158.774373259053,19.6005,19.6098,19.5867,19.5959,27158.7744
2005-08-15 15:35:00,42.53,42.58,42.53,42.58,107938.71866295264,19.5959,19.619,19.5959,19.619,107938.7187
2005-08-15 15:40:00,42.58,42.61,42.58,42.61,10584.958217270196,19.619,19.6328,19.619,19.6328,10584.9582
2005-08-15 15:45:00,42.61,42.61,42.6,42.61,43314.76323119777,19.6328,19.6328,19.6282,19.6328,43314.7632
2005-08-15 15:50:00,42.6,42.61,42.58,42.61,26601.671309192203,19.6282,19.6328,19.619,19.6328,26601.6713
2005-08-15 15:55:00,42.61,42.67,42.6,42.61,137186.6295264624,19.6328,19.6604,19.6282,19.6328,137186.6295
2005-08-16 09:30:00,42.63,42.79,42.63,42.76,22562.674094707523,19.642,19.7157,19.642,19.7019,22562.6741
2005-08-16 09:35:00,42.76,42.77,42.53,42.6,21866.29526462396,19.7019,19.7065,19.5959,19.6282,21866.2953
2005-08-16 09:40:00,42.56,42.6,42.56,42.56,5153.203342618384,19.6098,19.6282,19.6098,19.6098,5153.2033
2005-08-16 09:45:00,42.56,42.56,42.48,42.52,13091.922005571032,19.6098,19.6098,19.5729,19.5913,13091.922
2005-08-16 09:50:00,42.52,42.52,42.43,42.43,4874.651810584958,19.5913,19.5913,19.5499,19.5499,4874.6518
2005-08-16 09:55:00,42.46,42.54,42.46,42.48,14345.403899721448,19.5637,19.6005,19.5637,19.5729,14345.4039
2005-08-16 10:00:00,42.48,42.58,42.48,42.54,19080.77994428969,19.5729,19.619,19.5729,19.6005,19080.7799
2005-08-16 10:05:00,42.54,42.54,42.48,42.51,10863.50974930362,19.6005,19.6005,19.5729,19.5867,10863.5097
2005-08-16 10:10:00,42.49,42.51,42.46,42.48,22701.949860724235,19.5775,19.5867,19.5637,19.5729,22701.9499
2005-08-16 10:15:00,42.48,42.51,42.47,42.49,10027.855153203343,19.5729,19.5867,19.5683,19.5775,10027.8552
2005-08-16 10:20:00,42.48,42.52,42.48,42.51,61838.44011142062,19.5729,19.5913,19.5729,19.5867,61838.4401
2005-08-16 10:25:00,42.51,42.55,42.49,42.51,26601.671309192203,19.5867,19.6051,19.5775,19.5867,26601.6713
2005-08-16 10:30:00,42.51,42.53,42.5,42.51,35793.87186629527,19.5867,19.5959,19.5821,19.5867,35793.8719
2005-08-16 10:35:00,42.51,42.53,42.5,42.5,36490.25069637883,19.5867,19.5959,19.5821,19.5821,36490.2507
2005-08-16 10:40:00,42.51,42.51,42.45,42.46,18941.504178272982,19.5867,19.5867,19.5591,19.5637,18941.5042
2005-08-16 10:45:00,42.46,42.48,42.41,42.44,27298.05013927577,19.5637,19.5729,19.5406,19.5545,27298.0501
2005-08-16 10:50:00,42.44,42.44,42.42,42.43,25208.91364902507,19.5545,19.5545,19.5452,19.5499,25208.9136
2005-08-16 10:55:00,42.43,42.44,42.38,42.4,15598.885793871868,19.5499,19.5545,19.5268,19.536,15598.8858
2005-08-16 11:00:00,42.4,42.41,42.39,42.41,14902.506963788304,19.536,19.5406,19.5314,19.5406,14902.507
2005-08-16 11:05:00,42.4,42.45,42.4,42.43,43314.76323119777,19.536,19.5591,19.536,19.5499,43314.7632
2005-08-16 11:10:00,42.43,42.45,42.43,42.45,10584.958217270196,19.5499,19.5591,19.5499,19.5591,10584.9582
2005-08-16 11:15:00,42.45,42.5,42.44,42.48,17827.298050139278,19.5591,19.5821,19.5545,19.5729,17827.2981
2005-08-16 11:20:00,42.48,42.48,42.46,42.46,10027.855153203343,19.5729,19.5729,19.5637,19.5637,10027.8552
2005-08-16 11:25:00,42.47,42.48,42.46,42.48,5292.479108635098,19.5683,19.5729,19.5637,19.5729,5292.4791
2005-08-16 11:30:00,42.47,42.48,42.46,42.48,15877.437325905294,19.5683,19.5729,19.5637,19.5729,15877.4373
2005-08-16 11:35:00,42.49,42.52,42.47,42.51,55013.92757660167,19.5775,19.5913,19.5683,19.5867,55013.9276
2005-08-16 11:40:00,42.53,42.57,42.53,42.53,15877.437325905294,19.5959,19.6144,19.5959,19.5959,15877.4373
2005-08-16 11:45:00,42.53,42.53,42.51,42.53,7520.891364902507,19.5959,19.5959,19.5867,19.5959,7520.8914
2005-08-16 11:50:00,42.52,42.53,42.51,42.51,10027.855153203343,19.5913,19.5959,19.5867,19.5867,10027.8552
2005-08-16 11:55:00,42.51,42.51,42.51,42.51,88022.28412256268,19.5867,19.5867,19.5867,19.5867,88022.2841
2005-08-16 12:00:00,42.51,42.51,42.46,42.48,76740.94707520891,19.5867,19.5867,19.5637,19.5729,76740.9471
2005-08-16 12:05:00,42.48,42.51,42.47,42.51,11977.715877437327,19.5729,19.5867,19.5683,19.5867,11977.7159
2005-08-16 12:10:00,42.51,42.51,42.48,42.5,10306.406685236769,19.5867,19.5867,19.5729,19.5821,10306.4067
2005-08-16 12:15:00,42.5,42.5,42.49,42.49,4596.100278551532,19.5821,19.5821,19.5775,19.5775,4596.1003
2005-08-16 12:20:00,42.5,42.5,42.47,42.47,33844.01114206128,19.5821,19.5821,19.5683,19.5683,33844.0111
2005-08-16 12:25:00,42.47,42.5,42.47,42.48,13231.197771587744,19.5683,19.5821,19.5683,19.5729,13231.1978
2005-08-16 12:30:00,42.48,42.5,42.48,42.49,4178.272980501393,19.5729,19.5821,19.5729,19.5775,4178.273
2005-08-16 12:35:00,42.49,42.49,42.47,42.47,9052.924791086352,19.5775,19.5775,19.5683,19.5683,9052.9248
2005-08-16 12:40:00,42.46,42.46,42.43,42.46,20334.26183844012,19.5637,19.5637,19.5499,19.5637,20334.2618
2005-08-16 12:45:00,42.46,42.47,42.44,42.44,5431.7548746518105,19.5637,19.5683,19.5545,19.5545,5431.7549
2005-08-16 12:50:00,42.45,42.46,42.44,42.44,30501.392757660167,19.5591,19.5637,19.5545,19.5545,30501.3928
2005-08-16 12:55:00,42.44,42.46,42.44,42.46,3760.4456824512536,19.5545,19.5637,19.5545,19.5637,3760.4457
2005-08-16 13:00:00,42.45,42.46,42.44,42.46,3342.6183844011143,19.5591,19.5637,19.5545,19.5637,3342.6184
2005-08-16 13:05:00,42.46,42.47,42.43,42.43,27576.601671309192,19.5637,19.5683,19.5499,19.5499,27576.6017
2005-08-16 13:10:00,42.43,42.43,42.43,42.43,13231.197771587744,19.5499,19.5499,19.5499,19.5499,13231.1978
2005-08-16 13:15:00,42.44,42.49,42.43,42.47,4735.376044568246,19.5545,19.5775,19.5499,19.5683,4735.376
2005-08-16 13:20:00,42.48,42.48,42.45,42.47,3064.066852367688,19.5729,19.5729,19.5591,19.5683,3064.0669
2005-08-16 13:25:00,42.46,42.47,42.41,42.42,13649.025069637884,19.5637,19.5683,19.5406,19.5452,13649.0251
2005-08-16 13:30:00,42.41,42.42,42.41,42.41,12256.267409470753,19.5406,19.5452,19.5406,19.5406,12256.2674
2005-08-16 13:35:00,42.41,42.42,42.36,42.37,33983.28690807799,19.5406,19.5452,19.5176,19.5222,33983.2869
2005-08-16 13:40:00,42.38,42.43,42.36,42.41,9470.752089136491,19.5268,19.5499,19.5176,19.5406,9470.7521
2005-08-16 13:45:00,42.41,42.42,42.38,42.41,7520.891364902507,19.5406,19.5452,19.5268,19.5406,7520.8914
2005-08-16 13:50:00,42.4,42.4,42.37,42.38,10027.855153203343,19.536,19.536,19.5222,19.5268,10027.8552
2005-08-16 13:55:00,42.38,42.39,42.36,42.39,13788.300835654596,19.5268,19.5314,19.5176,19.5314,13788.3008
2005-08-16 14:00:00,42.38,42.41,42.38,42.4,6824.512534818942,19.5268,19.5406,19.5268,19.536,6824.5125
2005-08-16 14:05:00,42.39,42.39,42.37,42.37,7799.442896935933,19.5314,19.5314,19.5222,19.5222,7799.4429
2005-08-16 14:10:00,42.37,42.37,42.29,42.3,21169.91643454039,19.5222,19.5222,19.4853,19.49,21169.9164
2005-08-16 14:15:00,42.3,42.34,42.29,42.33,23537.604456824512,19.49,19.5084,19.4853,19.5038,23537.6045
2005-08-16 14:20:00,42.33,42.34,42.27,42.33,14902.506963788304,19.5038,19.5084,19.4761,19.5038,14902.507
2005-08-16 14:25:00,42.33,42.38,42.33,42.37,21030.64066852368,19.5038,19.5268,19.5038,19.5222,21030.6407
2005-08-16 14:30:00,42.37,42.4,42.36,42.37,19777.15877437326,19.5222,19.536,19.5176,19.5222,19777.1588
2005-08-16 14:35:00,42.37,42.38,42.37,42.38,4038.99721448468,19.5222,19.5268,19.5222,19.5268,4038.9972
2005-08-16 14:40:00,42.38,42.38,42.33,42.33,74512.53481894151,19.5268,19.5268,19.5038,19.5038,74512.5348
2005-08-16 14:45:00,42.33,42.34,42.32,42.33,7381.615598885794,19.5038,19.5084,19.4992,19.5038,7381.6156
2005-08-16 14:50:00,42.34,42.34,42.3,42.3,12116.99164345404,19.5084,19.5084,19.49,19.49,12116.9916
2005-08-16 14:55:00,42.3,42.36,42.3,42.35,14484.679665738162,19.49,19.5176,19.49,19.513,14484.6797
2005-08-16 15:00:00,42.34,42.35,42.33,42.35,8217.270194986073,19.5084,19.513,19.5038,19.513,8217.2702
2005-08-16 15:05:00,42.34,42.35,42.33,42.35,13091.922005571032,19.5084,19.513,19.5038,19.513,13091.922
2005-08-16 15:10:00,42.34,42.35,42.3,42.32,21448.46796657382,19.5084,19.513,19.49,19.4992,21448.468
2005-08-16 15:15:00,42.3,42.3,42.23,42.23,24094.707520891367,19.49,19.49,19.4577,19.4577,24094.7075
2005-08-16 15:20:00,42.2,42.25,42.13,42.13,49860.72423398329,19.4439,19.4669,19.4116,19.4116,49860.7242
2005-08-16 15:25:00,42.13,42.19,42.13,42.17,22423.398328690808,19.4116,19.4393,19.4116,19.4301,22423.3983
2005-08-16 15:30:00,42.18,42.18,42.15,42.15,38718.66295264624,19.4347,19.4347,19.4208,19.4208,38718.663
2005-08-16 15:35:00,42.15,42.19,42.15,42.19,19777.15877437326,19.4208,19.4393,19.4208,19.4393,19777.1588
2005-08-16 15:40:00,42.19,42.26,42.17,42.26,21169.91643454039,19.4393,19.4715,19.4301,19.4715,21169.9164
2005-08-16 15:45:00,42.25,42.26,42.18,42.21,20891.364902506964,19.4669,19.4715,19.4347,19.4485,20891.3649
2005-08-16 15:50:00,42.21,42.26,42.2,42.21,43454.03899721448,19.4485,19.4715,19.4439,19.4485,43454.039
2005-08-16 15:55:00,42.2,42.21,42.16,42.16,56685.23676880224,19.4439,19.4485,19.4254,19.4254,56685.2368
2005-08-17 09:30:00,42.18,42.24,42.07,42.07,25348.189415041783,19.4347,19.4623,19.384,19.384,25348.1894
2005-08-17 09:35:00,42.07,42.18,42.07,42.15,16295.264623955432,19.384,19.4347,19.384,19.4208,16295.2646
2005-08-17 09:40:00,42.15,42.29,42.15,42.23,10863.50974930362,19.4208,19.4853,19.4208,19.4577,10863.5097
2005-08-17 09:45:00,42.2,42.28,42.2,42.28,44986.072423398335,19.4439,19.4807,19.4439,19.4807,44986.0724
2005-08-17 09:50:00,42.26,42.3,42.18,42.22,14763.231197771587,19.4715,19.49,19.4347,19.4531,14763.2312
2005-08-17 09:55:00,42.21,42.26,42.18,42.23,16016.713091922007,19.4485,19.4715,19.4347,19.4577,16016.7131
2005-08-17 10:00:00,42.23,42.28,42.23,42.27,40529.24791086351,19.4577,19.4807,19.4577,19.4761,40529.2479
2005-08-17 10:05:00,42.27,42.27,42.18,42.23,13927.57660167131,19.4761,19.4761,19.4347,19.4577,13927.5766
2005-08-17 10:10:00,42.24,42.27,42.23,42.25,11559.888579387189,19.4623,19.4761,19.4577,19.4669,11559.8886
2005-08-17 10:15:00,42.25,42.33,42.25,42.3,14763.231197771587,19.4669,19.5038,19.4669,19.49,14763.2312
2005-08-17 10:20:00,42.3,42.31,42.28,42.31,8635.097493036212,19.49,19.4946,19.4807,19.4946,8635.0975
2005-08-17 10:25:00,42.3,42.33,42.3,42.32,7660.167130919221,19.49,19.5038,19.49,19.4992,7660.1671
2005-08-17 10:30:00,42.32,42.32,42.19,42.25,35097.4930362117,19.4992,19.4992,19.4393,19.4669,35097.493
2005-08-17 10:35:00,42.25,42.33,42.25,42.28,31337.04735376045,19.4669,19.5038,19.4669,19.4807,31337.0474
2005-08-17 10:40:00,42.28,42.35,42.28,42.28,16016.713091922007,19.4807,19.513,19.4807,19.4807,16016.7131
2005-08-17 10:45:00,42.3,42.36,42.3,42.34,40529.24791086351,19.49,19.5176,19.49,19.5084,40529.2479
2005-08-17 10:50:00,42.35,42.44,42.33,42.41,39693.59331476323,19.513,19.5545,19.5038,19.5406,39693.5933
2005-08-17 10:55:00,42.42,42.43,42.35,42.41,24094.707520891367,19.5452,19.5499,19.513,19.5406,24094.7075
2005-08-17 11:00:00,42.43,42.44,42.38,42.4,38857.93871866296,19.5499,19.5545,19.5268,19.536,38857.9387
2005-08-17 11:05:00,42.4,42.41,42.32,42.34,27158.774373259053,19.536,19.5406,19.4992,19.5084,27158.7744
2005-08-17 11:10:00,42.29,42.42,42.29,42.41,29944.28969359332,19.4853,19.5452,19.4853,19.5406,29944.2897
2005-08-17 11:15:00,42.41,42.46,42.41,42.43,45821.72701949861,19.5406,19.5637,19.5406,19.5499,45821.727
2005-08-17 11:20:00,42.43,42.43,42.4,42.4,4317.548746518106,19.5499,19.5499,19.536,19.536,4317.5487
2005-08-17 11:25:00,42.41,42.46,42.39,42.45,13370.473537604455,19.5406,19.5637,19.5314,19.5591,13370.4735
2005-08-17 11:30:00,42.45,42.47,42.44,42.46,10167.130919220055,19.5591,19.5683,19.5545,19.5637,10167.1309
2005-08-17 11:35:00,42.47,42.51,42.46,42.46,43593.3147632312,19.5683,19.5867,19.5637,19.5637,43593.3148
2005-08-17 11:40:00,42.46,42.5,42.46,42.5,9610.027855153205,19.5637,19.5821,19.5637,19.5821,9610.0279
2005-08-17 11:45:00,42.51,42.51,42.5,42.51,30222.841225626744,19.5867,19.5867,19.5821,19.5867,30222.8412
2005-08-17 11:50:00,42.51,42.51,42.49,42.51,25626.74094707521,19.5867,19.5867,19.5775,19.5867,25626.7409
2005-08-17 11:55:00,42.53,42.53,42.51,42.51,6685.236768802229,19.5959,19.5959,19.5867,19.5867,6685.2368
2005-08-17 12:00:00,42.52,42.53,42.52,42.53,5153.203342618384,19.5913,19.5959,19.5913,19.5959,5153.2033
2005-08-17 12:05:00,42.53,42.54,42.52,42.54,4038.99721448468,19.5959,19.6005,19.5913,19.6005,4038.9972
2005-08-17 12:10:00,42.53,42.56,42.53,42.55,18802.228412256267,19.5959,19.6098,19.5959,19.6051,18802.2284
2005-08-17 12:15:00,42.56,42.65,42.56,42.62,164484.67966573816,19.6098,19.6512,19.6098,19.6374,164484.6797
2005-08-17 12:20:00,42.61,42.65,42.61,42.65,20473.537604456826,19.6328,19.6512,19.6328,19.6512,20473.5376
2005-08-17 12:25:00,42.65,42.66,42.63,42.64,5431.7548746518105,19.6512,19.6558,19.642,19.6466,5431.7549
2005-08-17 12:30:00,42.63,42.7,42.63,42.68,18245.125348189416,19.642,19.6743,19.642,19.665,18245.1253
2005-08-17 12:35:00,42.67,42.67,42.65,42.66,5710.306406685237,19.6604,19.6604,19.6512,19.6558,5710.3064
2005-08-17 12:40:00,42.66,42.67,42.66,42.66,16155.98885793872,19.6558,19.6604,19.6558,19.6558,16155.9889
2005-08-17 12:45:00,42.66,42.67,42.65,42.65,2785.515320334262,19.6558,19.6604,19.6512,19.6512,2785.5153
2005-08-17 12:50:00,42.66,42.67,42.65,42.66,10863.50974930362,19.6558,19.6604,19.6512,19.6558,10863.5097
2005-08-17 12:55:00,42.66,42.67,42.65,42.66,17827.298050139278,19.6558,19.6604,19.6512,19.6558,17827.2981
2005-08-17 13:00:00,42.66,42.68,42.65,42.65,22005.57103064067,19.6558,19.665,19.6512,19.6512,22005.571
2005-08-17 13:05:00,42.66,42.67,42.64,42.67,25905.29247910864,19.6558,19.6604,19.6466,19.6604,25905.2925
2005-08-17 13:10:00,42.68,42.7,42.68,42.7,8774.373259052925,19.665,19.6743,19.665,19.6743,8774.3733
2005-08-17 13:15:00,42.7,42.74,42.7,42.74,36908.07799442897,19.6743,19.6927,19.6743,19.6927,36908.078
2005-08-17 13:20:00,42.74,42.78,42.74,42.78,16852.367688022285,19.6927,19.7111,19.6927,19.7111,16852.3677
2005-08-17 13:25:00,42.79,42.79,42.76,42.76,13231.197771587744,19.7157,19.7157,19.7019,19.7019,13231.1978
2005-08-17 13:30:00,42.76,42.76,42.7,42.72,11838.440111420614,19.7019,19.7019,19.6743,19.6835,11838.4401
2005-08-17 13:35:00,42.72,42.74,42.7,42.71,13091.922005571032,19.6835,19.6927,19.6743,19.6789,13091.922
2005-08-17 13:40:00,42.71,42.73,42.7,42.72,13649.025069637884,19.6789,19.6881,19.6743,19.6835,13649.0251
2005-08-17 13:45:00,42.72,42.75,42.7,42.74,14345.403899721448,19.6835,19.6973,19.6743,19.6927,14345.4039
2005-08-17 13:50:00,42.74,42.75,42.72,42.73,12116.99164345404,19.6927,19.6973,19.6835,19.6881,12116.9916
2005-08-17 13:55:00,42.75,42.76,42.71,42.72,24651.810584958217,19.6973,19.7019,19.6789,19.6835,24651.8106
2005-08-17 14:00:00,42.71,42.74,42.71,42.71,67688.02228412256,19.6789,19.6927,19.6789,19.6789,67688.0223
2005-08-17 14:05:00,42.73,42.74,42.71,42.74,29665.73816155989,19.6881,19.6927,19.6789,19.6927,29665.7382
2005-08-17 14:10:00,42.74,42.76,42.74,42.74,20194.9860724234,19.6927,19.7019,19.6927,19.6927,20194.9861
2005-08-17 14:15:00,42.75,42.82,42.75,42.82,9331.476323119778,19.6973,19.7295,19.6973,19.7295,9331.4763
2005-08-17 14:20:00,42.81,42.86,42.81,42.85,29108.63509749304,19.7249,19.748,19.7249,19.7434,29108.6351
2005-08-17 14:25:00,42.85,42.87,42.82,42.82,24791.08635097493,19.7434,19.7526,19.7295,19.7295,24791.0864
2005-08-17 14:30:00,42.83,42.85,42.81,42.84,19080.77994428969,19.7342,19.7434,19.7249,19.7388,19080.7799
2005-08-17 14:35:00,42.83,42.83,42.79,42.82,22701.949860724235,19.7342,19.7342,19.7157,19.7295,22701.9499
2005-08-17 14:40:00,42.82,42.85,42.76,42.79,33704.73537604457,19.7295,19.7434,19.7019,19.7157,33704.7354
2005-08-17 14:45:00,42.8,42.84,42.8,42.83,22144.846796657384,19.7203,19.7388,19.7203,19.7342,22144.8468
2005-08-17 14:50:00,42.83,42.86,42.81,42.84,22005.57103064067,19.7342,19.748,19.7249,19.7388,22005.571
2005-08-17 14:55:00,42.84,42.85,42.79,42.82,21169.91643454039,19.7388,19.7434,19.7157,19.7295,21169.9164
2005-08-17 15:00:00,42.81,42.86,42.78,42.86,20752.089136490253,19.7249,19.748,19.7111,19.748,20752.0891
2005-08-17 15:05:00,42.87,42.89,42.84,42.89,37325.90529247911,19.7526,19.7618,19.7388,19.7618,37325.9053
2005-08-17 15:10:00,42.89,42.89,42.84,42.86,18802.228412256267,19.7618,19.7618,19.7388,19.748,18802.2284
2005-08-17 15:15:00,42.86,42.88,42.86,42.86,70055.71030640669,19.748,19.7572,19.748,19.748,70055.7103
2005-08-17 15:20:00,42.85,42.86,42.81,42.82,37325.90529247911,19.7434,19.748,19.7249,19.7295,37325.9053
2005-08-17 15:25:00,42.81,42.81,42.73,42.73,16573.816155988858,19.7249,19.7249,19.6881,19.6881,16573.8162
2005-08-17 15:30:00,42.72,42.72,42.7,42.71,31615.598885793872,19.6835,19.6835,19.6743,19.6789,31615.5989
2005-08-17 15:35:00,42.72,42.72,42.71,42.71,14902.506963788304,19.6835,19.6835,19.6789,19.6789,14902.507
2005-08-17 15:40:00,42.71,42.72,42.69,42.69,25348.189415041783,19.6789,19.6835,19.6696,19.6696,25348.1894
2005-08-17 15:45:00,42.69,42.7,42.68,42.69,62952.64623955432,19.6696,19.6743,19.665,19.6696,62952.6462
2005-08-17 15:50:00,42.69,42.69,42.64,42.64,40668.52367688023,19.6696,19.6696,19.6466,19.6466,40668.5237
2005-08-17 15:55:00,42.64,42.7,42.63,42.69,103899.72144846796,19.6466,19.6743,19.642,19.6696,103899.7214
2005-08-18 09:30:00,42.65,42.65,42.51,42.57,29526.46239554317,19.6512,19.6512,19.5867,19.6144,29526.4624
2005-08-18 09:35:00,42.57,42.59,42.53,42.58,22005.57103064067,19.6144,19.6236,19.5959,19.619,22005.571
2005-08-18 09:40:00,42.59,42.61,42.56,42.61,27855.15320334262,19.6236,19.6328,19.6098,19.6328,27855.1532
2005-08-18 09:45:00,42.61,42.63,42.56,42.61,26740.947075208915,19.6328,19.642,19.6098,19.6328,26740.9471
2005-08-18 09:50:00,42.61,42.63,42.61,42.63,22701.949860724235,19.6328,19.642,19.6328,19.642,22701.9499
2005-08-18 09:55:00,42.63,42.63,42.61,42.61,18802.228412256267,19.642,19.642,19.6328,19.6328,18802.2284
2005-08-18 10:00:00,42.6,42.64,42.58,42.63,18523.676880222843,19.6282,19.6466,19.619,19.642,18523.6769
2005-08-18 10:05:00,42.63,42.8,42.63,42.76,112674.0947075209,19.642,19.7203,19.642,19.7019,112674.0947
2005-08-18 10:10:00,42.76,42.76,42.68,42.7,13649.025069637884,19.7019,19.7019,19.665,19.6743,13649.0251
2005-08-18 10:15:00,42.71,42.74,42.7,42.74,12534.81894150418,19.6789,19.6927,19.6743,19.6927,12534.8189
2005-08-18 10:20:00,42.74,42.78,42.74,42.78,11559.888579387189,19.6927,19.7111,19.6927,19.7111,11559.8886
2005-08-18 10:25:00,42.78,42.84,42.77,42.81,13788.300835654596,19.7111,19.7388,19.7065,19.7249,13788.3008
2005-08-18 10:30:00,42.81,42.81,42.76,42.78,14902.506963788304,19.7249,19.7249,19.7019,19.7111,14902.507
2005-08-18 10:35:00,42.79,42.81,42.72,42.74,19916.43454038997,19.7157,19.7249,19.6835,19.6927,19916.4345
2005-08-18 10:40:00,42.75,42.79,42.75,42.78,7242.339832869081,19.6973,19.7157,19.6973,19.7111,7242.3398
2005-08-18 10:45:00,42.78,42.78,42.76,42.77,6963.788300835655,19.7111,19.7111,19.7019,19.7065,6963.7883
2005-08-18 10:50:00,42.76,42.76,42.71,42.76,26880.22284122563,19.7019,19.7019,19.6789,19.7019,26880.2228
2005-08-18 10:55:00,42.76,42.77,42.72,42.77,20055.710306406687,19.7019,19.7065,19.6835,19.7065,20055.7103
2005-08-18 11:00:00,42.76,42.76,42.68,42.71,15877.437325905294,19.7019,19.7019,19.665,19.6789,15877.4373
2005-08-18 11:05:00,42.71,42.79,42.71,42.79,21030.64066852368,19.6789,19.7157,19.6789,19.7157,21030.6407
2005-08-18 11:10:00,42.79,42.82,42.77,42.78,16573.816155988858,19.7157,19.7295,19.7065,19.7111,16573.8162
2005-08-18 11:15:00,42.79,42.86,42.79,42.86,15598.885793871868,19.7157,19.748,19.7157,19.748,15598.8858
2005-08-18 11:20:00,42.84,42.86,42.76,42.76,10445.682451253482,19.7388,19.748,19.7019,19.7019,10445.6825
2005-08-18 11:25:00,42.76,42.76,42.72,42.72,16155.98885793872,19.7019,19.7019,19.6835,19.6835,16155.9889
2005-08-18 11:30:00,42.72,42.73,42.71,42.73,7799.442896935933,19.6835,19.6881,19.6789,19.6881,7799.4429
2005-08-18 11:35:00,42.72,42.73,42.68,42.68,11281.337047353762,19.6835,19.6881,19.665,19.665,11281.337
2005-08-18 11:40:00,42.69,42.76,42.69,42.72,15459.610027855157,19.6696,19.7019,19.6696,19.6835,15459.61
2005-08-18 11:45:00,42.73,42.74,42.72,42.74,13091.922005571032,19.6881,19.6927,19.6835,19.6927,13091.922
2005-08-18 11:50:00,42.74,42.75,42.73,42.74,13091.922005571032,19.6927,19.6973,19.6881,19.6927,13091.922
2005-08-18 11:55:00,42.74,42.76,42.74,42.76,18662.952646239555,19.6927,19.7019,19.6927,19.7019,18662.9526
2005-08-18 12:00:00,42.76,42.86,42.76,42.85,23676.880222841228,19.7019,19.748,19.7019,19.7434,23676.8802
2005-08-18 12:05:00,42.85,42.85,42.82,42.82,11559.888579387189,19.7434,19.7434,19.7295,19.7295,11559.8886
2005-08-18 12:10:00,42.82,42.83,42.78,42.78,8356.545961002786,19.7295,19.7342,19.7111,19.7111,8356.546
2005-08-18 12:15:00,42.78,42.86,42.78,42.85,20055.710306406687,19.7111,19.748,19.7111,19.7434,20055.7103
2005-08-18 12:20:00,42.85,42.88,42.84,42.86,13231.197771587744,19.7434,19.7572,19.7388,19.748,13231.1978
2005-08-18 12:25:00,42.89,43.02,42.89,42.98,75069.63788300836,19.7618,19.8217,19.7618,19.8033,75069.6379
2005-08-18 12:30:00,42.99,43.04,42.98,43.04,19080.77994428969,19.8079,19.8309,19.8033,19.8309,19080.7799
2005-08-18 12:35:00,43.03,43.03,42.95,42.97,18245.125348189416,19.8263,19.8263,19.7894,19.7987,18245.1253
2005-08-18 12:40:00,42.97,42.97,42.91,42.91,10724.23398328691,19.7987,19.7987,19.771,19.771,10724.234
2005-08-18 12:45:00,42.91,42.91,42.88,42.9,8635.097493036212,19.771,19.771,19.7572,19.7664,8635.0975
2005-08-18 12:50:00,42.91,42.91,42.89,42.89,5571.030640668524,19.771,19.771,19.7618,19.7618,5571.0306
2005-08-18 12:55:00,42.89,42.89,42.86,42.86,16295.264623955432,19.7618,19.7618,19.748,19.748,16295.2646
2005-08-18 13:00:00,42.86,42.89,42.86,42.87,6963.788300835655,19.748,19.7618,19.748,19.7526,6963.7883
2005-08-18 13:05:00,42.87,42.9,42.86,42.89,10445.682451253482,19.7526,19.7664,19.748,19.7618,10445.6825
2005-08-18 13:10:00,42.87,42.87,42.83,42.87,8913.649025069639,19.7526,19.7526,19.7342,19.7526,8913.649
2005-08-18 13:15:00,42.87,42.87,42.82,42.82,9470.752089136491,19.7526,19.7526,19.7295,19.7295,9470.7521
2005-08-18 13:20:00,42.82,42.95,42.81,42.94,17548.74651810585,19.7295,19.7894,19.7249,19.7848,17548.7465
2005-08-18 13:25:00,42.94,42.94,42.88,42.94,10584.958217270196,19.7848,19.7848,19.7572,19.7848,10584.9582
2005-08-18 13:30:00,42.94,42.97,42.91,42.94,8913.649025069639,19.7848,19.7987,19.771,19.7848,8913.649
2005-08-18 13:35:00,42.94,43.03,42.92,42.94,38161.55988857939,19.7848,19.8263,19.7756,19.7848,38161.5599
2005-08-18 13:40:00,42.94,42.95,42.93,42.95,6128.133704735376,19.7848,19.7894,19.7802,19.7894,6128.1337
2005-08-18 13:45:00,42.96,42.96,42.9,42.9,5292.479108635098,19.7941,19.7941,19.7664,19.7664,5292.4791
2005-08-18 13:50:00,42.9,42.92,42.89,42.92,8774.373259052925,19.7664,19.7756,19.7618,19.7756,8774.3733
2005-08-18 13:55:00,42.91,42.91,42.89,42.89,5571.030640668524,19.771,19.771,19.7618,19.7618,5571.0306
2005-08-18 14:00:00,42.89,42.89,42.86,42.86,5013.927576601672,19.7618,19.7618,19.748,19.748,5013.9276
2005-08-18 14:05:00,42.86,42.86,42.83,42.83,10584.958217270196,19.748,19.748,19.7342,19.7342,10584.9582
2005-08-18 14:10:00,42.83,42.84,42.81,42.84,12674.094707520891,19.7342,19.7388,19.7249,19.7388,12674.0947
2005-08-18 14:15:00,42.84,42.84,42.81,42.84,9888.57938718663,19.7388,19.7388,19.7249,19.7388,9888.5794
2005-08-18 14:20:00,42.84,42.86,42.8,42.81,8913.649025069639,19.7388,19.748,19.7203,19.7249,8913.649
2005-08-18 14:25:00,42.8,42.83,42.75,42.76,16852.367688022285,19.7203,19.7342,19.6973,19.7019,16852.3677
2005-08-18 14:30:00,42.76,42.83,42.76,42.82,20473.537604456826,19.7019,19.7342,19.7019,19.7295,20473.5376
2005-08-18 14:35:00,42.85,42.95,42.84,42.9,21587.74373259053,19.7434,19.7894,19.7388,19.7664,21587.7437
2005-08-18 14:40:00,42.89,42.91,42.86,42.86,3064.066852367688,19.7618,19.771,19.748,19.748,3064.0669
2005-08-18 14:45:00,42.86,42.86,42.78,42.79,15598.885793871868,19.748,19.748,19.7111,19.7157,15598.8858
2005-08-18 14:50:00,42.79,42.8,42.77,42.79,6406.6852367688025,19.7157,19.7203,19.7065,19.7157,6406.6852
2005-08-18 14:55:00,42.79,42.83,42.79,42.81,12813.370473537603,19.7157,19.7342,19.7157,19.7249,12813.3705
2005-08-18 15:00:00,42.8,42.83,42.8,42.81,14345.403899721448,19.7203,19.7342,19.7203,19.7249,14345.4039
2005-08-18 15:05:00,42.82,42.83,42.76,42.76,9610.027855153205,19.7295,19.7342,19.7019,19.7019,9610.0279
2005-08-18 15:10:00,42.76,42.85,42.76,42.81,16573.816155988858,19.7019,19.7434,19.7019,19.7249,16573.8162
2005-08-18 15:15:00,42.81,42.83,42.75,42.78,13649.025069637884,19.7249,19.7342,19.6973,19.7111,13649.0251
2005-08-18 15:20:00,42.78,42.79,42.74,42.76,10167.130919220055,19.7111,19.7157,19.6927,19.7019,10167.1309
2005-08-18 15:25:00,42.76,42.78,42.76,42.77,9888.57938718663,19.7019,19.7111,19.7019,19.7065,9888.5794
2005-08-18 15:30:00,42.77,42.81,42.77,42.77,13788.300835654596,19.7065,19.7249,19.7065,19.7065,13788.3008
2005-08-18 15:35:00,42.74,42.77,42.73,42.76,13509.74930362117,19.6927,19.7065,19.6881,19.7019,13509.7493
2005-08-18 15:40:00,42.77,42.8,42.74,42.76,12813.370473537603,19.7065,19.7203,19.6927,19.7019,12813.3705
2005-08-18 15:45:00,42.76,42.83,42.76,42.79,22284.122562674096,19.7019,19.7342,19.7019,19.7157,22284.1226
2005-08-18 15:50:00,42.79,42.79,42.76,42.77,28690.807799442897,19.7157,19.7157,19.7019,19.7065,28690.8078
2005-08-18 15:55:00,42.77,42.79,42.74,42.74,40111.420612813374,19.7065,19.7157,19.6927,19.6927,40111.4206
2005-08-19 09:30:00,42.95,42.95,42.81,42.81,117688.02228412256,19.7894,19.7894,19.7249,19.7249,117688.0223
2005-08-19 09:35:00,42.82,42.91,42.76,42.82,11699.1643454039,19.7295,19.771,19.7019,19.7295,11699.1643
2005-08-19 09:40:00,42.87,42.9,42.81,42.89,6545.961002785516,19.7526,19.7664,19.7249,19.7618,6545.961
2005-08-19 09:45:00,42.91,42.94,42.84,42.92,8913.649025069639,19.771,19.7848,19.7388,19.7756,8913.649
2005-08-19 09:50:00,42.91,42.92,42.88,42.89,6685.236768802229,19.771,19.7756,19.7572,19.7618,6685.2368
2005-08-19 09:55:00,42.91,42.91,42.89,42.91,5153.203342618384,19.771,19.771,19.7618,19.771,5153.2033
2005-08-19 10:00:00,42.9,42.93,42.89,42.89,11281.337047353762,19.7664,19.7802,19.7618,19.7618,11281.337
2005-08-19 10:05:00,42.89,42.96,42.89,42.92,13927.57660167131,19.7618,19.7941,19.7618,19.7756,13927.5766
2005-08-19 10:10:00,42.94,42.97,42.88,42.92,15738.16155988858,19.7848,19.7987,19.7572,19.7756,15738.1616
2005-08-19 10:15:00,42.92,42.92,42.87,42.87,7660.167130919221,19.7756,19.7756,19.7526,19.7526,7660.1671
2005-08-19 10:20:00,42.89,42.89,42.84,42.88,12395.543175487466,19.7618,19.7618,19.7388,19.7572,12395.5432
2005-08-19 10:25:00,42.88,42.88,42.83,42.85,11142.061281337048,19.7572,19.7572,19.7342,19.7434,11142.0613
2005-08-19 10:30:00,42.86,42.86,42.79,42.79,8774.373259052925,19.748,19.748,19.7157,19.7157,8774.3733
2005-08-19 10:35:00,42.79,42.79,42.73,42.75,13509.74930362117,19.7157,19.7157,19.6881,19.6973,13509.7493
2005-08-19 10:40:00,42.75,42.76,42.73,42.76,15459.610027855157,19.6973,19.7019,19.6881,19.7019,15459.61
2005-08-19 10:45:00,42.76,42.76,42.74,42.75,9749.303621169916,19.7019,19.7019,19.6927,19.6973,9749.3036
2005-08-19 10:50:00,42.75,42.75,42.68,42.69,11838.440111420614,19.6973,19.6973,19.665,19.6696,11838.4401
2005-08-19 10:55:00,42.68,42.71,42.67,42.7,12256.267409470753,19.665,19.6789,19.6604,19.6743,12256.2674
2005-08-19 11:00:00,42.7,42.75,42.66,42.66,18662.952646239555,19.6743,19.6973,19.6558,19.6558,18662.9526
2005-08-19 11:05:00,42.66,42.68,42.63,42.64,11142.061281337048,19.6558,19.665,19.642,19.6466,11142.0613
2005-08-19 11:10:00,42.64,42.68,42.63,42.68,6128.133704735376,19.6466,19.665,19.642,19.665,6128.1337
2005-08-19 11:15:00,42.69,42.7,42.68,42.69,9610.027855153205,19.6696,19.6743,19.665,19.6696,9610.0279
2005-08-19 11:20:00,42.71,42.71,42.67,42.67,9192.200557103064,19.6789,19.6789,19.6604,19.6604,9192.2006
2005-08-19 11:25:00,42.66,42.72,42.65,42.65,151392.75766016715,19.6558,19.6835,19.6512,19.6512,151392.7577
2005-08-19 11:30:00,42.65,42.67,42.63,42.63,12952.64623955432,19.6512,19.6604,19.642,19.642,12952.6462
2005-08-19 11:35:00,42.63,42.64,42.62,42.63,8077.994428969359,19.642,19.6466,19.6374,19.642,8077.9944
2005-08-19 11:40:00,42.64,42.66,42.62,42.66,7381.615598885794,19.6466,19.6558,19.6374,19.6558,7381.6156
2005-08-19 11:45:00,42.66,42.66,42.63,42.63,22701.949860724235,19.6558,19.6558,19.642,19.642,22701.9499
2005-08-19 11:50:00,42.63,42.64,42.63,42.63,10724.23398328691,19.642,19.6466,19.642,19.642,10724.234
2005-08-19 11:55:00,42.63,42.63,42.6,42.61,14345.403899721448,19.642,19.642,19.6282,19.6328,14345.4039
2005-08-19 12:00:00,42.6,42.65,42.6,42.65,5153.203342618384,19.6282,19.6512,19.6282,19.6512,5153.2033
2005-08-19 12:05:00,42.65,42.66,42.65,42.66,12674.094707520891,19.6512,19.6558,19.6512,19.6558,12674.0947
2005-08-19 12:10:00,42.66,42.66,42.65,42.66,13231.197771587744,19.6558,19.6558,19.6512,19.6558,13231.1978
2005-08-19 12:15:00,42.66,42.66,42.64,42.65,15320.33426183844,19.6558,19.6558,19.6466,19.6512,15320.3343
2005-08-19 12:20:00,42.64,42.64,42.63,42.63,5571.030640668524,19.6466,19.6466,19.642,19.642,5571.0306
2005-08-19 12:25:00,42.63,42.66,42.63,42.64,8217.270194986073,19.642,19.6558,19.642,19.6466,8217.2702
2005-08-19 12:30:00,42.63,42.63,42.58,42.63,9888.57938718663,19.642,19.642,19.619,19.642,9888.5794
2005-08-19 12:35:00,42.63,42.66,42.63,42.66,7938.718662952647,19.642,19.6558,19.642,19.6558,7938.7187
2005-08-19 12:40:00,42.66,42.66,42.64,42.66,15320.33426183844,19.6558,19.6558,19.6466,19.6558,15320.3343
2005-08-19 12:45:00,42.66,42.67,42.64,42.66,31337.04735376045,19.6558,19.6604,19.6466,19.6558,31337.0474
2005-08-19 12:50:00,42.66,42.66,42.59,42.65,11281.337047353762,19.6558,19.6558,19.6236,19.6512,11281.337
2005-08-19 12:55:00,42.64,42.64,42.61,42.64,12813.370473537603,19.6466,19.6466,19.6328,19.6466,12813.3705
2005-08-19 13:00:00,42.63,42.65,42.62,42.63,36072.42339832869,19.642,19.6512,19.6374,19.642,36072.4234
2005-08-19 13:05:00,42.63,42.63,42.6,42.62,7660.167130919221,19.642,19.642,19.6282,19.6374,7660.1671
2005-08-19 13:10:00,42.62,42.65,42.58,42.58,8774.373259052925,19.6374,19.6512,19.619,19.619,8774.3733
2005-08-19 13:15:00,42.59,42.59,42.53,42.56,18941.504178272982,19.6236,19.6236,19.5959,19.6098,18941.5042
2005-08-19 13:20:00,42.56,42.63,42.55,42.61,18105.849582172705,19.6098,19.642,19.6051,19.6328,18105.8496
2005-08-19 13:25:00,42.61,42.61,42.56,42.58,8495.821727019498,19.6328,19.6328,19.6098,19.619,8495.8217
2005-08-19 13:30:00,42.58,42.58,42.53,42.56,29247.91086350975,19.619,19.619,19.5959,19.6098,29247.9109
2005-08-19 13:35:00,42.56,42.57,42.55,42.56,7103.064066852368,19.6098,19.6144,19.6051,19.6098,7103.0641
2005-08-19 13:40:00,42.57,42.57,42.51,42.53,8217.270194986073,19.6144,19.6144,19.5867,19.5959,8217.2702
2005-08-19 13:45:00,42.53,42.56,42.53,42.55,105988.85793871866,19.5959,19.6098,19.5959,19.6051,105988.8579
2005-08-19 13:50:00,42.55,42.55,42.49,42.51,13370.473537604455,19.6051,19.6051,19.5775,19.5867,13370.4735
2005-08-19 13:55:00,42.51,42.52,42.48,42.52,11838.440111420614,19.5867,19.5913,19.5729,19.5913,11838.4401
2005-08-19 14:00:00,42.52,42.55,42.51,42.54,7520.891364902507,19.5913,19.6051,19.5867,19.6005,7520.8914
2005-08-19 14:05:00,42.54,42.55,42.53,42.55,7103.064066852368,19.6005,19.6051,19.5959,19.6051,7103.0641
2005-08-19 14:10:00,42.54,42.55,42.49,42.49,7103.064066852368,19.6005,19.6051,19.5775,19.5775,7103.0641
2005-08-19 14:15:00,42.49,42.49,42.48,42.48,7660.167130919221,19.5775,19.5775,19.5729,19.5729,7660.1671
2005-08-19 14:20:00,42.48,42.53,42.48,42.51,12534.81894150418,19.5729,19.5959,19.5729,19.5867,12534.8189
2005-08-19 14:25:00,42.51,42.51,42.48,42.48,11420.612813370471,19.5867,19.5867,19.5729,19.5729,11420.6128
2005-08-19 14:30:00,42.49,42.49,42.45,42.49,15041.782729805014,19.5775,19.5775,19.5591,19.5775,15041.7827
2005-08-19 14:35:00,42.49,42.49,42.44,42.44,8217.270194986073,19.5775,19.5775,19.5545,19.5545,8217.2702
2005-08-19 14:40:00,42.44,42.44,42.38,42.38,15041.782729805014,19.5545,19.5545,19.5268,19.5268,15041.7827
2005-08-19 14:45:00,42.38,42.38,42.3,42.32,26183.844011142064,19.5268,19.5268,19.49,19.4992,26183.844
2005-08-19 14:50:00,42.31,42.33,42.28,42.33,31615.598885793872,19.4946,19.5038,19.4807,19.5038,31615.5989
2005-08-19 14:55:00,42.33,42.33,42.28,42.3,28551.532033426185,19.5038,19.5038,19.4807,19.49,28551.532
2005-08-19 15:00:00,42.29,42.33,42.29,42.33,16434.540389972146,19.4853,19.5038,19.4853,19.5038,16434.5404
2005-08-19 15:05:00,42.32,42.33,42.31,42.33,80083.56545961004,19.4992,19.5038,19.4946,19.5038,80083.5655
2005-08-19 15:10:00,42.35,42.36,42.31,42.31,15181.058495821728,19.513,19.5176,19.4946,19.4946,15181.0585
2005-08-19 15:15:00,42.32,42.37,42.32,42.34,38997.21448467967,19.4992,19.5222,19.4992,19.5084,38997.2145
2005-08-19 15:20:00,42.34,42.34,42.31,42.33,12256.267409470753,19.5084,19.5084,19.4946,19.5038,12256.2674
2005-08-19 15:25:00,42.33,42.35,42.3,42.34,14763.231197771587,19.5038,19.513,19.49,19.5084,14763.2312
2005-08-19 15:30:00,42.34,42.37,42.34,42.35,19080.77994428969,19.5084,19.5222,19.5084,19.513,19080.7799
2005-08-19 15:35:00,42.35,42.35,42.25,42.29,63231.197771587744,19.513,19.513,19.4669,19.4853,63231.1978
2005-08-19 15:40:00,42.28,42.28,42.21,42.22,39136.490250696384,19.4807,19.4807,19.4485,19.4531,39136.4903
2005-08-19 15:45:00,42.23,42.26,42.22,42.23,19498.60724233984,19.4577,19.4715,19.4531,19.4577,19498.6072
2005-08-19 15:50:00,42.23,42.25,42.2,42.24,44011.14206128134,19.4577,19.4669,19.4439,19.4623,44011.1421
2005-08-19 15:55:00,42.24,42.27,42.22,42.24,43036.21169916435,19.4623,19.4761,19.4531,19.4623,43036.2117
2005-08-22 09:30:00,42.24,42.37,42.2,42.31,47771.58774373259,19.4623,19.5222,19.4439,19.4946,47771.5877
2005-08-22 09:35:00,42.31,42.39,42.31,42.35,10306.406685236769,19.4946,19.5314,19.4946,19.513,10306.4067
2005-08-22 09:40:00,42.36,42.53,42.33,42.53,21727.01949860724,19.5176,19.5959,19.5038,19.5959,21727.0195
2005-08-22 09:45:00,42.54,42.64,42.49,42.56,23816.15598885794,19.6005,19.6466,19.5775,19.6098,23816.156
2005-08-22 09:50:00,42.56,42.64,42.51,42.63,10863.50974930362,19.6098,19.6466,19.5867,19.642,10863.5097
2005-08-22 09:55:00,42.63,42.72,42.61,42.71,13091.922005571032,19.642,19.6835,19.6328,19.6789,13091.922
2005-08-22 10:00:00,42.74,42.76,42.63,42.64,17827.298050139278,19.6927,19.7019,19.642,19.6466,17827.2981
2005-08-22 10:05:00,42.66,42.66,42.58,42.62,14066.852367688023,19.6558,19.6558,19.619,19.6374,14066.8524
2005-08-22 10:10:00,42.62,42.63,42.56,42.59,15598.885793871868,19.6374,19.642,19.6098,19.6236,15598.8858
2005-08-22 10:15:00,42.58,42.63,42.56,42.63,20891.364902506964,19.619,19.642,19.6098,19.642,20891.3649
2005-08-22 10:20:00,42.62,42.62,42.57,42.6,10306.406685236769,19.6374,19.6374,19.6144,19.6282,10306.4067
2005-08-22 10:25:00,42.61,42.65,42.6,42.64,21727.01949860724,19.6328,19.6512,19.6282,19.6466,21727.0195
2005-08-22 10:30:00,42.66,42.72,42.66,42.69,13370.473537604455,19.6558,19.6835,19.6558,19.6696,13370.4735
2005-08-22 10:35:00,42.69,42.73,42.68,42.73,16991.643454038996,19.6696,19.6881,19.665,19.6881,16991.6435
2005-08-22 10:40:00,42.73,42.75,42.72,42.74,14623.955431754875,19.6881,19.6973,19.6835,19.6927,14623.9554
2005-08-22 10:45:00,42.74,42.74,42.72,42.72,9331.476323119778,19.6927,19.6927,19.6835,19.6835,9331.4763
2005-08-22 10:50:00,42.72,42.73,42.7,42.71,12534.81894150418,19.6835,19.6881,19.6743,19.6789,12534.8189
2005-08-22 10:55:00,42.71,42.71,42.69,42.7,9610.027855153205,19.6789,19.6789,19.6696,19.6743,9610.0279
2005-08-22 11:00:00,42.71,42.71,42.67,42.67,13927.57660167131,19.6789,19.6789,19.6604,19.6604,13927.5766
2005-08-22 11:05:00,42.67,42.67,42.63,42.63,8217.270194986073,19.6604,19.6604,19.642,19.642,8217.2702
2005-08-22 11:10:00,42.63,42.66,42.63,42.63,9888.57938718663,19.642,19.6558,19.642,19.642,9888.5794
2005-08-22 11:15:00,42.64,42.66,42.63,42.66,8356.545961002786,19.6466,19.6558,19.642,19.6558,8356.546
2005-08-22 11:20:00,42.66,42.69,42.66,42.68,6406.6852367688025,19.6558,19.6696,19.6558,19.665,6406.6852
2005-08-22 11:25:00,42.69,42.7,42.69,42.7,6824.512534818942,19.6696,19.6743,19.6696,19.6743,6824.5125
2005-08-22 11:30:00,42.7,42.7,42.68,42.69,15459.610027855157,19.6743,19.6743,19.665,19.6696,15459.61
2005-08-22 11:35:00,42.69,42.74,42.69,42.74,6128.133704735376,19.6696,19.6927,19.6696,19.6927,6128.1337
2005-08-22 11:40:00,42.74,42.76,42.74,42.75,7660.167130919221,19.6927,19.7019,19.6927,19.6973,7660.1671
2005-08-22 11:45:00,42.75,42.79,42.75,42.79,5292.479108635098,19.6973,19.7157,19.6973,19.7157,5292.4791
2005-08-22 11:50:00,42.78,42.82,42.78,42.78,17827.298050139278,19.7111,19.7295,19.7111,19.7111,17827.2981
2005-08-22 11:55:00,42.79,42.79,42.73,42.74,14484.679665738162,19.7157,19.7157,19.6881,19.6927,14484.6797
2005-08-22 12:00:00,42.74,42.76,42.67,42.67,53621.16991643454,19.6927,19.7019,19.6604,19.6604,53621.1699
2005-08-22 12:05:00,42.66,42.73,42.65,42.73,15181.058495821728,19.6558,19.6881,19.6512,19.6881,15181.0585
2005-08-22 12:10:00,42.73,42.78,42.72,42.74,30083.56545961003,19.6881,19.7111,19.6835,19.6927,30083.5655
2005-08-22 12:15:00,42.74,42.76,42.69,42.76,35654.596100278555,19.6927,19.7019,19.6696,19.7019,35654.5961
2005-08-22 12:20:00,42.76,42.76,42.68,42.7,14623.955431754875,19.7019,19.7019,19.665,19.6743,14623.9554
2005-08-22 12:25:00,42.69,42.69,42.67,42.67,17130.91922005571,19.6696,19.6696,19.6604,19.6604,17130.9192
2005-08-22 12:30:00,42.67,42.67,42.61,42.62,39972.14484679666,19.6604,19.6604,19.6328,19.6374,39972.1448
2005-08-22 12:35:00,42.62,42.62,42.54,42.58,18662.952646239555,19.6374,19.6374,19.6005,19.619,18662.9526
2005-08-22 12:40:00,42.57,42.58,42.52,42.52,3621.169916434541,19.6144,19.619,19.5913,19.5913,3621.1699
2005-08-22 12:45:00,42.52,42.57,42.51,42.56,8217.270194986073,19.5913,19.6144,19.5867,19.6098,8217.2702
2005-08-22 12:50:00,42.57,42.58,42.55,42.55,3760.4456824512536,19.6144,19.619,19.6051,19.6051,3760.4457
2005-08-22 12:55:00,42.55,42.57,42.55,42.57,3064.066852367688,19.6051,19.6144,19.6051,19.6144,3064.0669
2005-08-22 13:00:00,42.56,42.58,42.55,42.56,6685.236768802229,19.6098,19.619,19.6051,19.6098,6685.2368
2005-08-22 13:05:00,42.57,42.57,42.52,42.53,6963.788300835655,19.6144,19.6144,19.5913,19.5959,6963.7883
2005-08-22 13:10:00,42.53,42.53,42.47,42.51,26044.56824512535,19.5959,19.5959,19.5683,19.5867,26044.5682
2005-08-22 13:15:00,42.52,42.55,42.51,42.54,27158.774373259053,19.5913,19.6051,19.5867,19.6005,27158.7744
2005-08-22 13:20:00,42.55,42.61,42.55,42.61,22701.949860724235,19.6051,19.6328,19.6051,19.6328,22701.9499
2005-08-22 13:25:00,42.61,42.65,42.6,42.65,6824.512534818942,19.6328,19.6512,19.6282,19.6512,6824.5125
2005-08-22 13:30:00,42.65,42.65,42.61,42.61,54317.54874651811,19.6512,19.6512,19.6328,19.6328,54317.5487
2005-08-22 13:35:00,42.62,42.63,42.61,42.63,35933.14763231198,19.6374,19.642,19.6328,19.642,35933.1476
2005-08-22 13:40:00,42.65,42.69,42.63,42.68,13927.57660167131,19.6512,19.6696,19.642,19.665,13927.5766
2005-08-22 13:45:00,42.67,42.71,42.67,42.67,12534.81894150418,19.6604,19.6789,19.6604,19.6604,12534.8189
2005-08-22 13:50:00,42.65,42.69,42.64,42.69,10306.406685236769,19.6512,19.6696,19.6466,19.6696,10306.4067
2005-08-22 13:55:00,42.69,42.71,42.65,42.66,12256.267409470753,19.6696,19.6789,19.6512,19.6558,12256.2674
2005-08-22 14:00:00,42.66,42.69,42.62,42.66,20194.9860724234,19.6558,19.6696,19.6374,19.6558,20194.9861
2005-08-22 14:05:00,42.66,42.68,42.63,42.66,15459.610027855157,19.6558,19.665,19.642,19.6558,15459.61
2005-08-22 14:10:00,42.66,42.66,42.63,42.66,10584.958217270196,19.6558,19.6558,19.642,19.6558,10584.9582
2005-08-22 14:15:00,42.66,42.75,42.65,42.73,25069.63788300836,19.6558,19.6973,19.6512,19.6881,25069.6379
2005-08-22 14:20:00,42.73,42.79,42.73,42.76,30362.116991643456,19.6881,19.7157,19.6881,19.7019,30362.117
2005-08-22 14:25:00,42.76,42.77,42.74,42.74,14763.231197771587,19.7019,19.7065,19.6927,19.6927,14763.2312
2005-08-22 14:30:00,42.75,42.76,42.7,42.71,12256.267409470753,19.6973,19.7019,19.6743,19.6789,12256.2674
2005-08-22 14:35:00,42.71,42.75,42.71,42.71,18384.401114206128,19.6789,19.6973,19.6789,19.6789,18384.4011
2005-08-22 14:40:00,42.71,42.72,42.69,42.69,13091.922005571032,19.6789,19.6835,19.6696,19.6696,13091.922
2005-08-22 14:45:00,42.69,42.73,42.69,42.69,108913.64902506964,19.6696,19.6881,19.6696,19.6696,108913.649
2005-08-22 14:50:00,42.7,42.71,42.65,42.68,24930.362116991644,19.6743,19.6789,19.6512,19.665,24930.3621
2005-08-22 14:55:00,42.67,42.69,42.64,42.67,147632.31197771587,19.6604,19.6696,19.6466,19.6604,147632.312
2005-08-22 15:00:00,42.69,42.69,42.6,42.67,19916.43454038997,19.6696,19.6696,19.6282,19.6604,19916.4345
2005-08-22 15:05:00,42.67,42.69,42.67,42.69,17548.74651810585,19.6604,19.6696,19.6604,19.6696,17548.7465
2005-08-22 15:10:00,42.69,42.7,42.68,42.69,8495.821727019498,19.6696,19.6743,19.665,19.6696,8495.8217
2005-08-22 15:15:00,42.7,42.71,42.69,42.71,10584.958217270196,19.6743,19.6789,19.6696,19.6789,10584.9582
2005-08-22 15:20:00,42.71,42.71,42.66,42.67,22144.846796657384,19.6789,19.6789,19.6558,19.6604,22144.8468
2005-08-22 15:25:00,42.66,42.68,42.61,42.66,58913.64902506965,19.6558,19.665,19.6328,19.6558,58913.649
2005-08-22 15:30:00,42.66,42.71,42.66,42.7,15877.437325905294,19.6558,19.6789,19.6558,19.6743,15877.4373
2005-08-22 15:35:00,42.67,42.69,42.67,42.69,7381.615598885794,19.6604,19.6696,19.6604,19.6696,7381.6156
2005-08-22 15:40:00,42.69,42.69,42.66,42.69,20055.710306406687,19.6696,19.6696,19.6558,19.6696,20055.7103
2005-08-22 15:45:00,42.68,42.69,42.64,42.66,20055.710306406687,19.665,19.6696,19.6466,19.6558,20055.7103
2005-08-22 15:50:00,42.66,42.69,42.65,42.66,40807.79944289694,19.6558,19.6696,19.6512,19.6558,40807.7994
2005-08-22 15:55:00,42.66,42.68,42.66,42.66,52228.41225626741,19.6558,19.665,19.6558,19.6558,52228.4123
2005-08-23 09:30:00,42.63,42.82,42.63,42.65,25069.63788300836,19.642,19.7295,19.642,19.6512,25069.6379
2005-08-23 09:35:00,42.65,42.69,42.54,42.54,9192.200557103064,19.6512,19.6696,19.6005,19.6005,9192.2006
2005-08-23 09:40:00,42.55,42.58,42.48,42.52,13091.922005571032,19.6051,19.619,19.5729,19.5913,13091.922
2005-08-23 09:45:00,42.51,42.51,42.43,42.51,16295.264623955432,19.5867,19.5867,19.5499,19.5867,16295.2646
2005-08-23 09:50:00,42.52,42.62,42.52,42.61,9470.752089136491,19.5913,19.6374,19.5913,19.6328,9470.7521
2005-08-23 09:55:00,42.61,42.65,42.55,42.58,20752.089136490253,19.6328,19.6512,19.6051,19.619,20752.0891
2005-08-23 10:00:00,42.57,42.61,42.49,42.61,14623.955431754875,19.6144,19.6328,19.5775,19.6328,14623.9554
2005-08-23 10:05:00,42.61,42.67,42.61,42.64,7103.064066852368,19.6328,19.6604,19.6328,19.6466,7103.0641
2005-08-23 10:10:00,42.64,42.64,42.55,42.63,14484.679665738162,19.6466,19.6466,19.6051,19.642,14484.6797
2005-08-23 10:15:00,42.63,42.66,42.58,42.61,17548.74651810585,19.642,19.6558,19.619,19.6328,17548.7465
2005-08-23 10:20:00,42.62,42.65,42.58,42.65,13091.922005571032,19.6374,19.6512,19.619,19.6512,13091.922
2005-08-23 10:25:00,42.65,42.66,42.58,42.58,14206.128133704737,19.6512,19.6558,19.619,19.619,14206.1281
2005-08-23 10:30:00,42.58,42.63,42.58,42.63,6128.133704735376,19.619,19.642,19.619,19.642,6128.1337
2005-08-23 10:35:00,42.62,42.65,42.54,42.54,14484.679665738162,19.6374,19.6512,19.6005,19.6005,14484.6797
2005-08-23 10:40:00,42.54,42.58,42.5,42.58,9470.752089136491,19.6005,19.619,19.5821,19.619,9470.7521
2005-08-23 10:45:00,42.56,42.57,42.51,42.52,145961.00278551533,19.6098,19.6144,19.5867,19.5913,145961.0028
2005-08-23 10:50:00,42.51,42.51,42.45,42.45,9192.200557103064,19.5867,19.5867,19.5591,19.5591,9192.2006
2005-08-23 10:55:00,42.46,42.46,42.37,42.37,11142.061281337048,19.5637,19.5637,19.5222,19.5222,11142.0613
2005-08-23 11:00:00,42.38,42.38,42.3,42.33,25766.01671309192,19.5268,19.5268,19.49,19.5038,25766.0167
2005-08-23 11:05:00,42.31,42.32,42.21,42.25,29247.91086350975,19.4946,19.4992,19.4485,19.4669,29247.9109
2005-08-23 11:10:00,42.24,42.29,42.2,42.2,26323.119777158776,19.4623,19.4853,19.4439,19.4439,26323.1198
2005-08-23 11:15:00,42.2,42.2,42.12,42.14,32033.42618384401,19.4439,19.4439,19.407,19.4162,32033.4262
2005-08-23 11:20:00,42.14,42.16,42.0,42.08,63370.47353760446,19.4162,19.4254,19.3517,19.3886,63370.4735
2005-08-23 11:25:00,42.07,42.17,42.07,42.17,14623.955431754875,19.384,19.4301,19.384,19.4301,14623.9554
2005-08-23 11:30:00,42.17,42.17,42.12,42.12,13927.57660167131,19.4301,19.4301,19.407,19.407,13927.5766
2005-08-23 11:35:00,42.12,42.13,42.08,42.09,7660.167130919221,19.407,19.4116,19.3886,19.3932,7660.1671
2005-08-23 11:40:00,42.08,42.14,42.08,42.1,13370.473537604455,19.3886,19.4162,19.3886,19.3978,13370.4735
2005-08-23 11:45:00,42.09,42.1,42.04,42.05,13927.57660167131,19.3932,19.3978,19.3702,19.3748,13927.5766
2005-08-23 11:50:00,42.03,42.07,42.01,42.07,19220.05571030641,19.3656,19.384,19.3563,19.384,19220.0557
2005-08-23 11:55:00,42.07,42.08,42.06,42.08,3342.6183844011143,19.384,19.3886,19.3794,19.3886,3342.6184
2005-08-23 12:00:00,42.08,42.08,42.02,42.02,15877.437325905294,19.3886,19.3886,19.3609,19.3609,15877.4373
2005-08-23 12:05:00,42.02,42.03,42.01,42.02,8774.373259052925,19.3609,19.3656,19.3563,19.3609,8774.3733
2005-08-23 12:10:00,42.01,42.02,41.92,41.92,35793.87186629527,19.3563,19.3609,19.3149,19.3149,35793.8719
2005-08-23 12:15:00,41.91,41.91,41.87,41.89,10584.958217270196,19.3103,19.3103,19.2918,19.301,10584.9582
2005-08-23 12:20:00,41.87,41.9,41.8,41.87,21309.192200557103,19.2918,19.3057,19.2596,19.2918,21309.1922
2005-08-23 12:25:00,41.87,41.87,41.84,41.84,8635.097493036212,19.2918,19.2918,19.278,19.278,8635.0975
2005-08-23 12:30:00,41.86,41.92,41.85,41.9,8077.994428969359,19.2872,19.3149,19.2826,19.3057,8077.9944
2005-08-23 12:35:00,41.91,42.1,41.91,42.1,42339.83286908078,19.3103,19.3978,19.3103,19.3978,42339.8329
2005-08-23 12:40:00,42.07,42.14,42.06,42.13,34540.38997214485,19.384,19.4162,19.3794,19.4116,34540.39
2005-08-23 12:45:00,42.13,42.3,42.13,42.28,48746.51810584959,19.4116,19.49,19.4116,19.4807,48746.5181
2005-08-23 12:50:00,42.28,42.28,42.25,42.28,13649.025069637884,19.4807,19.4807,19.4669,19.4807,13649.0251
2005-08-23 12:55:00,42.25,42.3,42.25,42.3,13509.74930362117,19.4669,19.49,19.4669,19.49,13509.7493
2005-08-23 13:00:00,42.28,42.31,42.25,42.26,7103.064066852368,19.4807,19.4946,19.4669,19.4715,7103.0641
2005-08-23 13:05:00,42.28,42.29,42.25,42.28,12813.370473537603,19.4807,19.4853,19.4669,19.4807,12813.3705
2005-08-23 13:10:00,42.29,42.29,42.25,42.27,6128.133704735376,19.4853,19.4853,19.4669,19.4761,6128.1337
2005-08-23 13:15:00,42.26,42.26,42.2,42.2,9888.57938718663,19.4715,19.4715,19.4439,19.4439,9888.5794
2005-08-23 13:20:00,42.2,42.2,42.18,42.2,13509.74930362117,19.4439,19.4439,19.4347,19.4439,13509.7493
2005-08-23 13:25:00,42.2,42.22,42.19,42.22,11142.061281337048,19.4439,19.4531,19.4393,19.4531,11142.0613
2005-08-23 13:30:00,42.21,42.27,42.21,42.27,19777.15877437326,19.4485,19.4761,19.4485,19.4761,19777.1588
2005-08-23 13:35:00,42.26,42.27,42.25,42.25,5849.58217270195,19.4715,19.4761,19.4669,19.4669,5849.5822
2005-08-23 13:40:00,42.25,42.29,42.22,42.28,8774.373259052925,19.4669,19.4853,19.4531,19.4807,8774.3733
2005-08-23 13:45:00,42.27,42.28,42.25,42.28,10445.682451253482,19.4761,19.4807,19.4669,19.4807,10445.6825
2005-08-23 13:50:00,42.28,42.3,42.26,42.26,11977.715877437327,19.4807,19.49,19.4715,19.4715,11977.7159
2005-08-23 13:55:00,42.25,42.26,42.25,42.26,9331.476323119778,19.4669,19.4715,19.4669,19.4715,9331.4763
2005-08-23 14:00:00,42.25,42.25,42.24,42.25,14623.955431754875,19.4669,19.4669,19.4623,19.4669,14623.9554
2005-08-23 14:05:00,42.25,42.28,42.24,42.25,46657.38161559889,19.4669,19.4807,19.4623,19.4669,46657.3816
2005-08-23 14:10:00,42.25,42.33,42.23,42.33,18384.401114206128,19.4669,19.5038,19.4577,19.5038,18384.4011
2005-08-23 14:15:00,42.31,42.33,42.28,42.33,15320.33426183844,19.4946,19.5038,19.4807,19.5038,15320.3343
2005-08-23 14:20:00,42.33,42.39,42.33,42.35,41086.35097493036,19.5038,19.5314,19.5038,19.513,41086.351
2005-08-23 14:25:00,42.39,42.39,42.3,42.3,21448.46796657382,19.5314,19.5314,19.49,19.49,21448.468
2005-08-23 14:30:00,42.3,42.32,42.28,42.3,14484.679665738162,19.49,19.4992,19.4807,19.49,14484.6797
2005-08-23 14:35:00,42.31,42.35,42.3,42.3,36350.97493036212,19.4946,19.513,19.49,19.49,36350.9749
2005-08-23 14:40:00,42.3,42.33,42.28,42.3,20055.710306406687,19.49,19.5038,19.4807,19.49,20055.7103
2005-08-23 14:45:00,42.32,42.33,42.28,42.28,35097.4930362117,19.4992,19.5038,19.4807,19.4807,35097.493
2005-08-23 14:50:00,42.28,42.29,42.24,42.25,21866.29526462396,19.4807,19.4853,19.4623,19.4669,21866.2953
2005-08-23 14:55:00,42.25,42.29,42.25,42.29,9052.924791086352,19.4669,19.4853,19.4669,19.4853,9052.9248
2005-08-23 15:00:00,42.29,42.29,42.27,42.28,2367.688022284123,19.4853,19.4853,19.4761,19.4807,2367.688
2005-08-23 15:05:00,42.27,42.28,42.18,42.19,20612.813370473537,19.4761,19.4807,19.4347,19.4393,20612.8134
2005-08-23 15:10:00,42.18,42.2,42.17,42.18,19359.33147632312,19.4347,19.4439,19.4301,19.4347,19359.3315
2005-08-23 15:15:00,42.18,42.18,42.15,42.15,26880.22284122563,19.4347,19.4347,19.4208,19.4208,26880.2228
2005-08-23 15:20:00,42.15,42.21,42.15,42.18,18662.952646239555,19.4208,19.4485,19.4208,19.4347,18662.9526
2005-08-23 15:25:00,42.2,42.23,42.18,42.2,16016.713091922007,19.4439,19.4577,19.4347,19.4439,16016.7131
2005-08-23 15:30:00,42.18,42.23,42.18,42.23,18105.849582172705,19.4347,19.4577,19.4347,19.4577,18105.8496
2005-08-23 15:35:00,42.22,42.22,42.19,42.21,11699.1643454039,19.4531,19.4531,19.4393,19.4485,11699.1643
2005-08-23 15:40:00,42.2,42.2,42.15,42.18,21587.74373259053,19.4439,19.4439,19.4208,19.4347,21587.7437
2005-08-23 15:45:00,42.18,42.19,42.16,42.18,30779.944289693594,19.4347,19.4393,19.4254,19.4347,30779.9443
2005-08-23 15:50:00,42.17,42.18,42.15,42.18,36768.802228412256,19.4301,19.4347,19.4208,19.4347,36768.8022
2005-08-23 15:55:00,42.18,42.18,42.07,42.17,80640.66852367688,19.4347,19.4347,19.384,19.4301,80640.6685
2005-08-24 09:30:00,42.07,42.12,41.77,41.82,35654.596100278555,19.384,19.407,19.2458,19.2688,35654.5961
2005-08-24 09:35:00,41.82,42.05,41.82,42.05,25348.189415041783,19.2688,19.3748,19.2688,19.3748,25348.1894
2005-08-24 09:40:00,42.06,42.07,41.96,42.07,40111.420612813374,19.3794,19.384,19.3333,19.384,40111.4206
2005-08-24 09:45:00,42.07,42.23,41.98,42.04,43454.03899721448,19.384,19.4577,19.3425,19.3702,43454.039
2005-08-24 09:50:00,42.09,42.18,42.05,42.14,33983.28690807799,19.3932,19.4347,19.3748,19.4162,33983.2869
2005-08-24 09:55:00,42.14,42.14,41.92,42.0,21587.74373259053,19.4162,19.4162,19.3149,19.3517,21587.7437
2005-08-24 10:00:00,41.98,42.01,41.9,42.01,25487.4651810585,19.3425,19.3563,19.3057,19.3563,25487.4652
2005-08-24 10:05:00,42.05,42.07,42.01,42.04,18802.228412256267,19.3748,19.384,19.3563,19.3702,18802.2284
2005-08-24 10:10:00,42.03,42.05,41.87,41.91,68941.50417827298,19.3656,19.3748,19.2918,19.3103,68941.5042
2005-08-24 10:15:00,41.87,41.97,41.87,41.95,16573.816155988858,19.2918,19.3379,19.2918,19.3287,16573.8162
2005-08-24 10:20:00,41.95,42.02,41.95,42.0,19080.77994428969,19.3287,19.3609,19.3287,19.3517,19080.7799
2005-08-24 10:25:00,41.99,42.0,41.95,41.97,27298.05013927577,19.3471,19.3517,19.3287,19.3379,27298.0501
2005-08-24 10:30:00,41.97,42.12,41.97,42.12,14066.852367688023,19.3379,19.407,19.3379,19.407,14066.8524
2005-08-24 10:35:00,42.12,42.14,42.09,42.11,17827.298050139278,19.407,19.4162,19.3932,19.4024,17827.2981
2005-08-24 10:40:00,42.1,42.13,42.07,42.1,12813.370473537603,19.3978,19.4116,19.384,19.3978,12813.3705
2005-08-24 10:45:00,42.13,42.19,42.12,42.18,158635.0974930362,19.4116,19.4393,19.407,19.4347,158635.0975
2005-08-24 10:50:00,42.15,42.18,42.08,42.13,26183.844011142064,19.4208,19.4347,19.3886,19.4116,26183.844
2005-08-24 10:55:00,42.11,42.12,42.05,42.07,8077.994428969359,19.4024,19.407,19.3748,19.384,8077.9944
2005-08-24 11:00:00,42.06,42.1,42.05,42.05,10167.130919220055,19.3794,19.3978,19.3748,19.3748,10167.1309
2005-08-24 11:05:00,42.06,42.07,42.0,42.02,14066.852367688023,19.3794,19.384,19.3517,19.3609,14066.8524
2005-08-24 11:10:00,42.01,42.03,41.97,42.02,7660.167130919221,19.3563,19.3656,19.3379,19.3609,7660.1671
2005-08-24 11:15:00,42.03,42.11,42.02,42.11,7242.339832869081,19.3656,19.4024,19.3609,19.4024,7242.3398
2005-08-24 11:20:00,42.12,42.12,42.1,42.12,14763.231197771587,19.407,19.407,19.3978,19.407,14763.2312
2005-08-24 11:25:00,42.13,42.14,42.11,42.13,4456.824512534819,19.4116,19.4162,19.4024,19.4116,4456.8245
2005-08-24 11:30:00,42.13,42.13,42.1,42.1,9192.200557103064,19.4116,19.4116,19.3978,19.3978,9192.2006
2005-08-24 11:35:00,42.1,42.13,42.1,42.13,5571.030640668524,19.3978,19.4116,19.3978,19.4116,5571.0306
2005-08-24 11:40:00,42.13,42.14,42.08,42.1,8077.994428969359,19.4116,19.4162,19.3886,19.3978,8077.9944
2005-08-24 11:45:00,42.1,42.13,42.1,42.13,2646.239554317549,19.3978,19.4116,19.3978,19.4116,2646.2396
2005-08-24 11:50:00,42.13,42.13,42.07,42.09,6128.133704735376,19.4116,19.4116,19.384,19.3932,6128.1337
2005-08-24 11:55:00,42.08,42.15,42.08,42.1,10306.406685236769,19.3886,19.4208,19.3886,19.3978,10306.4067
2005-08-24 12:00:00,42.11,42.14,42.08,42.08,8217.270194986073,19.4024,19.4162,19.3886,19.3886,8217.2702
2005-08-24 12:05:00,42.08,42.13,42.08,42.11,2785.515320334262,19.3886,19.4116,19.3886,19.4024,2785.5153
2005-08-24 12:10:00,42.13,42.18,42.12,42.15,13649.025069637884,19.4116,19.4347,19.407,19.4208,13649.0251
2005-08-24 12:15:00,42.15,42.16,42.14,42.15,5849.58217270195,19.4208,19.4254,19.4162,19.4208,5849.5822
2005-08-24 12:20:00,42.15,42.15,42.14,42.14,4038.99721448468,19.4208,19.4208,19.4162,19.4162,4038.9972
2005-08-24 12:25:00,42.14,42.2,42.14,42.2,17548.74651810585,19.4162,19.4439,19.4162,19.4439,17548.7465
2005-08-24 12:30:00,42.2,42.2,42.18,42.18,5988.857938718664,19.4439,19.4439,19.4347,19.4347,5988.8579
2005-08-24 12:35:00,42.18,42.18,42.15,42.16,6128.133704735376,19.4347,19.4347,19.4208,19.4254,6128.1337
2005-08-24 12:40:00,42.18,42.19,42.17,42.19,3899.721448467967,19.4347,19.4393,19.4301,19.4393,3899.7214
2005-08-24 12:45:00,42.18,42.2,42.18,42.2,2924.791086350975,19.4347,19.4439,19.4347,19.4439,2924.7911
2005-08-24 12:50:00,42.2,42.2,42.18,42.2,7103.064066852368,19.4439,19.4439,19.4347,19.4439,7103.0641
2005-08-24 12:55:00,42.2,42.21,42.18,42.18,6685.236768802229,19.4439,19.4485,19.4347,19.4347,6685.2368
2005-08-24 13:00:00,42.18,42.2,42.18,42.18,4456.824512534819,19.4347,19.4439,19.4347,19.4347,4456.8245
2005-08-24 13:05:00,42.18,42.18,42.17,42.18,2228.4122562674097,19.4347,19.4347,19.4301,19.4347,2228.4123
2005-08-24 13:10:00,42.18,42.18,42.12,42.14,92479.1086350975,19.4347,19.4347,19.407,19.4162,92479.1086
2005-08-24 13:15:00,42.13,42.15,42.11,42.12,9052.924791086352,19.4116,19.4208,19.4024,19.407,9052.9248
2005-08-24 13:20:00,42.12,42.12,42.1,42.12,3064.066852367688,19.407,19.407,19.3978,19.407,3064.0669
2005-08-24 13:25:00,42.11,42.15,42.1,42.15,3621.169916434541,19.4024,19.4208,19.3978,19.4208,3621.1699
2005-08-24 13:30:00,42.15,42.18,42.15,42.18,4596.100278551532,19.4208,19.4347,19.4208,19.4347,4596.1003
2005-08-24 13:35:00,42.18,42.21,42.18,42.2,12674.094707520891,19.4347,19.4485,19.4347,19.4439,12674.0947
2005-08-24 13:40:00,42.2,42.21,42.18,42.2,9610.027855153205,19.4439,19.4485,19.4347,19.4439,9610.0279
2005-08-24 13:45:00,42.2,42.2,42.18,42.18,23676.880222841228,19.4439,19.4439,19.4347,19.4347,23676.8802
2005-08-24 13:50:00,42.16,42.18,42.11,42.16,9052.924791086352,19.4254,19.4347,19.4024,19.4254,9052.9248
2005-08-24 13:55:00,42.18,42.21,42.18,42.18,6963.788300835655,19.4347,19.4485,19.4347,19.4347,6963.7883
2005-08-24 14:00:00,42.18,42.18,42.14,42.15,3342.6183844011143,19.4347,19.4347,19.4162,19.4208,3342.6184
2005-08-24 14:05:00,42.15,42.18,42.15,42.18,3760.4456824512536,19.4208,19.4347,19.4208,19.4347,3760.4457
2005-08-24 14:10:00,42.18,42.18,42.16,42.17,4735.376044568246,19.4347,19.4347,19.4254,19.4301,4735.376
2005-08-24 14:15:00,42.18,42.18,42.15,42.18,7381.615598885794,19.4347,19.4347,19.4208,19.4347,7381.6156
2005-08-24 14:20:00,42.18,42.18,42.1,42.15,13370.473537604455,19.4347,19.4347,19.3978,19.4208,13370.4735
2005-08-24 14:25:00,42.13,42.15,42.1,42.1,2367.688022284123,19.4116,19.4208,19.3978,19.3978,2367.688
2005-08-24 14:30:00,42.1,42.12,42.02,42.03,18523.676880222843,19.3978,19.407,19.3609,19.3656,18523.6769
2005-08-24 14:35:00,42.03,42.05,42.02,42.05,10584.958217270196,19.3656,19.3748,19.3609,19.3748,10584.9582
2005-08-24 14:40:00,42.05,42.05,41.97,42.01,12813.370473537603,19.3748,19.3748,19.3379,19.3563,12813.3705
2005-08-24 14:45:00,42.0,42.01,41.88,41.93,14902.506963788304,19.3517,19.3563,19.2964,19.3195,14902.507
2005-08-24 14:50:00,41.91,41.95,41.9,41.95,15181.058495821728,19.3103,19.3287,19.3057,19.3287,15181.0585
2005-08-24 14:55:00,41.95,41.99,41.9,41.9,19359.33147632312,19.3287,19.3471,19.3057,19.3057,19359.3315
2005-08-24 15:00:00,41.9,41.91,41.71,41.77,38440.11142061282,19.3057,19.3103,19.2181,19.2458,38440.1114
2005-08-24 15:05:00,41.77,41.8,41.74,41.75,19916.43454038997,19.2458,19.2596,19.2319,19.2365,19916.4345
2005-08-24 15:10:00,41.75,41.77,41.62,41.64,26601.671309192203,19.2365,19.2458,19.1766,19.1859,26601.6713
2005-08-24 15:15:00,41.64,41.72,41.61,41.72,42061.28133704736,19.1859,19.2227,19.172,19.2227,42061.2813
2005-08-24 15:20:00,41.72,41.83,41.72,41.74,22980.501392757666,19.2227,19.2734,19.2227,19.2319,22980.5014
2005-08-24 15:25:00,41.74,41.82,41.74,41.82,24373.2590529248,19.2319,19.2688,19.2319,19.2688,24373.2591
2005-08-24 15:30:00,41.81,41.82,41.79,41.82,33565.45961002786,19.2642,19.2688,19.255,19.2688,33565.4596
2005-08-24 15:35:00,41.81,41.87,41.81,41.87,12674.094707520891,19.2642,19.2918,19.2642,19.2918,12674.0947
2005-08-24 15:40:00,41.87,41.87,41.82,41.85,24651.810584958217,19.2918,19.2918,19.2688,19.2826,24651.8106
2005-08-24 15:45:00,41.84,41.85,41.78,41.8,32590.529247910865,19.278,19.2826,19.2504,19.2596,32590.5292
2005-08-24 15:50:00,41.79,41.82,41.79,41.81,27019.49860724234,19.255,19.2688,19.255,19.2642,27019.4986
2005-08-24 15:55:00,41.81,41.84,41.79,41.81,36211.69916434541,19.2642,19.278,19.255,19.2642,36211.6992
2005-08-25 09:30:00,41.68,41.82,41.68,41.72,29944.28969359332,19.2043,19.2688,19.2043,19.2227,29944.2897
2005-08-25 09:35:00,41.72,41.76,41.72,41.74,11838.440111420614,19.2227,19.2411,19.2227,19.2319,11838.4401
2005-08-25 09:40:00,41.74,41.77,41.73,41.75,9192.200557103064,19.2319,19.2458,19.2273,19.2365,9192.2006
2005-08-25 09:45:00,41.77,41.82,41.75,41.82,29247.91086350975,19.2458,19.2688,19.2365,19.2688,29247.9109
2005-08-25 09:50:00,41.82,41.9,41.76,41.77,19777.15877437326,19.2688,19.3057,19.2411,19.2458,19777.1588
2005-08-25 09:55:00,41.76,41.76,41.71,41.71,12534.81894150418,19.2411,19.2411,19.2181,19.2181,12534.8189
2005-08-25 10:00:00,41.71,41.71,41.62,41.64,24930.362116991644,19.2181,19.2181,19.1766,19.1859,24930.3621
2005-08-25 10:05:00,41.64,41.71,41.61,41.68,13091.922005571032,19.1859,19.2181,19.172,19.2043,13091.922
2005-08-25 10:10:00,41.68,41.7,41.68,41.7,5431.7548746518105,19.2043,19.2135,19.2043,19.2135,5431.7549
2005-08-25 10:15:00,41.7,41.76,41.66,41.66,8356.545961002786,19.2135,19.2411,19.1951,19.1951,8356.546
2005-08-25 10:20:00,41.67,41.69,41.64,41.65,27855.15320334262,19.1997,19.2089,19.1859,19.1905,27855.1532
2005-08-25 10:25:00,41.65,41.68,41.64,41.68,13091.922005571032,19.1905,19.2043,19.1859,19.2043,13091.922
2005-08-25 10:30:00,41.68,41.71,41.65,41.67,20334.26183844012,19.2043,19.2181,19.1905,19.1997,20334.2618
2005-08-25 10:35:00,41.67,41.71,41.66,41.7,14623.955431754875,19.1997,19.2181,19.1951,19.2135,14623.9554
2005-08-25 10:40:00,41.71,41.71,41.68,41.71,5431.7548746518105,19.2181,19.2181,19.2043,19.2181,5431.7549
2005-08-25 10:45:00,41.71,41.74,41.68,41.74,30222.841225626744,19.2181,19.2319,19.2043,19.2319,30222.8412
2005-08-25 10:50:00,41.74,41.76,41.74,41.75,34261.83844011142,19.2319,19.2411,19.2319,19.2365,34261.8384
2005-08-25 10:55:00,41.75,41.77,41.75,41.75,12256.267409470753,19.2365,19.2458,19.2365,19.2365,12256.2674
2005-08-25 11:00:00,41.77,41.77,41.7,41.71,31197.771587743733,19.2458,19.2458,19.2135,19.2181,31197.7716
2005-08-25 11:05:00,41.72,41.72,41.71,41.71,9470.752089136491,19.2227,19.2227,19.2181,19.2181,9470.7521
2005-08-25 11:10:00,41.71,41.74,41.71,41.74,8495.821727019498,19.2181,19.2319,19.2181,19.2319,8495.8217
2005-08-25 11:15:00,41.75,41.77,41.74,41.76,25487.4651810585,19.2365,19.2458,19.2319,19.2411,25487.4652
2005-08-25 11:20:00,41.76,41.77,41.74,41.75,14623.955431754875,19.2411,19.2458,19.2319,19.2365,14623.9554
2005-08-25 11:25:00,41.77,41.77,41.72,41.72,32869.08077994429,19.2458,19.2458,19.2227,19.2227,32869.0808
2005-08-25 11:30:00,41.72,41.73,41.71,41.71,18802.228412256267,19.2227,19.2273,19.2181,19.2181,18802.2284
2005-08-25 11:35:00,41.71,41.72,41.69,41.69,7103.064066852368,19.2181,19.2227,19.2089,19.2089,7103.0641
2005-08-25 11:40:00,41.69,41.73,41.69,41.73,9052.924791086352,19.2089,19.2273,19.2089,19.2273,9052.9248
2005-08-25 11:45:00,41.73,41.73,41.71,41.72,11281.337047353762,19.2273,19.2273,19.2181,19.2227,11281.337
2005-08-25 11:50:00,41.72,41.72,41.71,41.72,6685.236768802229,19.2227,19.2227,19.2181,19.2227,6685.2368
2005-08-25 11:55:00,41.72,41.72,41.71,41.72,3064.066852367688,19.2227,19.2227,19.2181,19.2227,3064.0669
2005-08-25 12:00:00,41.71,41.72,41.7,41.7,5710.306406685237,19.2181,19.2227,19.2135,19.2135,5710.3064
2005-08-25 12:05:00,41.71,41.71,41.68,41.69,11559.888579387189,19.2181,19.2181,19.2043,19.2089,11559.8886
2005-08-25 12:10:00,41.69,41.72,41.69,41.72,8356.545961002786,19.2089,19.2227,19.2089,19.2227,8356.546
2005-08-25 12:15:00,41.71,41.71,41.67,41.69,2506.963788300836,19.2181,19.2181,19.1997,19.2089,2506.9638
2005-08-25 12:20:00,41.69,41.72,41.67,41.68,6824.512534818942,19.2089,19.2227,19.1997,19.2043,6824.5125
2005-08-25 12:25:00,41.67,41.67,41.64,41.66,15181.058495821728,19.1997,19.1997,19.1859,19.1951,15181.0585
2005-08-25 12:30:00,41.66,41.69,41.66,41.69,4735.376044568246,19.1951,19.2089,19.1951,19.2089,4735.376
2005-08-25 12:35:00,41.69,41.7,41.67,41.69,6267.40947075209,19.2089,19.2135,19.1997,19.2089,6267.4095
2005-08-25 12:40:00,41.69,41.72,41.69,41.7,18523.676880222843,19.2089,19.2227,19.2089,19.2135,18523.6769
2005-08-25 12:45:00,41.7,41.73,41.7,41.71,11838.440111420614,19.2135,19.2273,19.2135,19.2181,11838.4401
2005-08-25 12:50:00,41.71,41.73,41.71,41.72,8774.373259052925,19.2181,19.2273,19.2181,19.2227,8774.3733
2005-08-25 12:55:00,41.71,41.74,41.7,41.73,65738.16155988858,19.2181,19.2319,19.2135,19.2273,65738.1616
2005-08-25 13:00:00,41.72,41.72,41.69,41.71,9052.924791086352,19.2227,19.2227,19.2089,19.2181,9052.9248
2005-08-25 13:05:00,41.7,41.71,41.7,41.71,6267.40947075209,19.2135,19.2181,19.2135,19.2181,6267.4095
2005-08-25 13:10:00,41.71,41.72,41.68,41.69,9192.200557103064,19.2181,19.2227,19.2043,19.2089,9192.2006
2005-08-25 13:15:00,41.69,41.7,41.68,41.68,20334.26183844012,19.2089,19.2135,19.2043,19.2043,20334.2618
2005-08-25 13:20:00,41.67,41.69,41.66,41.66,30222.841225626744,19.1997,19.2089,19.1951,19.1951,30222.8412
2005-08-25 13:25:00,41.66,41.69,41.64,41.67,7381.615598885794,19.1951,19.2089,19.1859,19.1997,7381.6156
2005-08-25 13:30:00,41.67,41.7,41.66,41.7,76740.94707520891,19.1997,19.2135,19.1951,19.2135,76740.9471
2005-08-25 13:35:00,41.72,41.77,41.69,41.69,8913.649025069639,19.2227,19.2458,19.2089,19.2089,8913.649
2005-08-25 13:40:00,41.69,41.75,41.69,41.75,9052.924791086352,19.2089,19.2365,19.2089,19.2365,9052.9248
2005-08-25 13:45:00,41.76,41.78,41.75,41.77,17270.194986072423,19.2411,19.2504,19.2365,19.2458,17270.195
2005-08-25 13:50:00,41.76,41.76,41.74,41.76,10445.682451253482,19.2411,19.2411,19.2319,19.2411,10445.6825
2005-08-25 13:55:00,41.76,41.77,41.75,41.76,14763.231197771587,19.2411,19.2458,19.2365,19.2411,14763.2312
2005-08-25 14:00:00,41.76,41.76,41.69,41.71,23398.3286908078,19.2411,19.2411,19.2089,19.2181,23398.3287
2005-08-25 14:05:00,41.72,41.72,41.69,41.7,4874.651810584958,19.2227,19.2227,19.2089,19.2135,4874.6518
2005-08-25 14:10:00,41.69,41.71,41.67,41.67,12813.370473537603,19.2089,19.2181,19.1997,19.1997,12813.3705
2005-08-25 14:15:00,41.68,41.72,41.68,41.72,7799.442896935933,19.2043,19.2227,19.2043,19.2227,7799.4429
2005-08-25 14:20:00,41.71,41.76,41.71,41.76,7381.615598885794,19.2181,19.2411,19.2181,19.2411,7381.6156
2005-08-25 14:25:00,41.75,41.79,41.75,41.79,6267.40947075209,19.2365,19.255,19.2365,19.255,6267.4095
2005-08-25 14:30:00,41.81,41.84,41.79,41.82,14345.403899721448,19.2642,19.278,19.255,19.2688,14345.4039
2005-08-25 14:35:00,41.81,41.82,41.79,41.82,15181.058495821728,19.2642,19.2688,19.255,19.2688,15181.0585
2005-08-25 14:40:00,41.82,41.83,41.82,41.83,9470.752089136491,19.2688,19.2734,19.2688,19.2734,9470.7521
2005-08-25 14:45:00,41.83,41.85,41.81,41.82,12674.094707520891,19.2734,19.2826,19.2642,19.2688,12674.0947
2005-08-25 14:50:00,41.82,41.82,41.74,41.74,21030.64066852368,19.2688,19.2688,19.2319,19.2319,21030.6407
2005-08-25 14:55:00,41.74,41.76,41.72,41.76,13927.57660167131,19.2319,19.2411,19.2227,19.2411,13927.5766
2005-08-25 15:00:00,41.76,41.79,41.76,41.79,5292.479108635098,19.2411,19.255,19.2411,19.255,5292.4791
2005-08-25 15:05:00,41.78,41.79,41.74,41.74,13649.025069637884,19.2504,19.255,19.2319,19.2319,13649.0251
2005-08-25 15:10:00,41.74,41.76,41.69,41.73,12116.99164345404,19.2319,19.2411,19.2089,19.2273,12116.9916
2005-08-25 15:15:00,41.73,41.78,41.73,41.77,21866.29526462396,19.2273,19.2504,19.2273,19.2458,21866.2953
2005-08-25 15:20:00,41.77,41.78,41.75,41.78,19080.77994428969,19.2458,19.2504,19.2365,19.2504,19080.7799
2005-08-25 15:25:00,41.78,41.79,41.71,41.74,28690.807799442897,19.2504,19.255,19.2181,19.2319,28690.8078
2005-08-25 15:30:00,41.73,41.73,41.69,41.7,6545.961002785516,19.2273,19.2273,19.2089,19.2135,6545.961
2005-08-25 15:35:00,41.71,41.75,41.71,41.72,23676.880222841228,19.2181,19.2365,19.2181,19.2227,23676.8802
2005-08-25 15:40:00,41.73,41.73,41.69,41.72,11838.440111420614,19.2273,19.2273,19.2089,19.2227,11838.4401
2005-08-25 15:45:00,41.72,41.75,41.71,41.75,12395.543175487466,19.2227,19.2365,19.2181,19.2365,12395.5432
2005-08-25 15:50:00,41.74,41.75,41.7,41.7,18245.125348189416,19.2319,19.2365,19.2135,19.2135,18245.1253
2005-08-25 15:55:00,41.71,41.77,41.7,41.77,26601.671309192203,19.2181,19.2458,19.2135,19.2458,26601.6713
2005-08-26 09:30:00,41.64,41.68,41.62,41.68,20612.813370473537,19.1859,19.2043,19.1766,19.2043,20612.8134
2005-08-26 09:35:00,41.68,41.74,41.66,41.7,8217.270194986073,19.2043,19.2319,19.1951,19.2135,8217.2702
2005-08-26 09:40:00,41.69,41.8,41.69,41.78,8774.373259052925,19.2089,19.2596,19.2089,19.2504,8774.3733
2005-08-26 09:45:00,41.82,41.84,41.53,41.53,31337.04735376045,19.2688,19.278,19.1352,19.1352,31337.0474
2005-08-26 09:50:00,41.56,41.61,41.51,41.52,8774.373259052925,19.149,19.172,19.126,19.1306,8774.3733
2005-08-26 09:55:00,41.51,41.62,41.51,41.52,11002.785515320336,19.126,19.1766,19.126,19.1306,11002.7855
2005-08-26 10:00:00,41.51,41.59,41.45,41.47,41225.62674094708,19.126,19.1628,19.0983,19.1075,41225.6267
2005-08-26 10:05:00,41.48,41.63,41.48,41.61,16295.264623955432,19.1121,19.1812,19.1121,19.172,16295.2646
2005-08-26 10:10:00,41.59,41.6,41.53,41.58,13927.57660167131,19.1628,19.1674,19.1352,19.1582,13927.5766
2005-08-26 10:15:00,41.59,41.61,41.54,41.57,14206.128133704737,19.1628,19.172,19.1398,19.1536,14206.1281
2005-08-26 10:20:00,41.58,41.58,41.52,41.55,6406.6852367688025,19.1582,19.1582,19.1306,19.1444,6406.6852
2005-08-26 10:25:00,41.54,41.57,41.47,41.47,10306.406685236769,19.1398,19.1536,19.1075,19.1075,10306.4067
2005-08-26 10:30:00,41.49,41.54,41.48,41.49,9888.57938718663,19.1167,19.1398,19.1121,19.1167,9888.5794
2005-08-26 10:35:00,41.53,41.53,41.46,41.49,12674.094707520891,19.1352,19.1352,19.1029,19.1167,12674.0947
2005-08-26 10:40:00,41.49,41.5,41.44,41.44,19916.43454038997,19.1167,19.1214,19.0937,19.0937,19916.4345
2005-08-26 10:45:00,41.44,41.46,41.41,41.44,15041.782729805014,19.0937,19.1029,19.0799,19.0937,15041.7827
2005-08-26 10:50:00,41.43,41.51,41.43,41.47,13370.473537604455,19.0891,19.126,19.0891,19.1075,13370.4735
2005-08-26 10:55:00,41.48,41.56,41.46,41.56,9749.303621169916,19.1121,19.149,19.1029,19.149,9749.3036
2005-08-26 11:00:00,41.57,41.57,41.53,41.54,8913.649025069639,19.1536,19.1536,19.1352,19.1398,8913.649
2005-08-26 11:05:00,41.54,41.57,41.5,41.51,9610.027855153205,19.1398,19.1536,19.1214,19.126,9610.0279
2005-08-26 11:10:00,41.51,41.56,41.51,41.54,3064.066852367688,19.126,19.149,19.126,19.1398,3064.0669
2005-08-26 11:15:00,41.56,41.57,41.54,41.57,14763.231197771587,19.149,19.1536,19.1398,19.1536,14763.2312
2005-08-26 11:20:00,41.58,41.63,41.58,41.62,13370.473537604455,19.1582,19.1812,19.1582,19.1766,13370.4735
2005-08-26 11:25:00,41.6,41.62,41.54,41.57,6545.961002785516,19.1674,19.1766,19.1398,19.1536,6545.961
2005-08-26 11:30:00,41.57,41.57,41.49,41.49,18523.676880222843,19.1536,19.1536,19.1167,19.1167,18523.6769
2005-08-26 11:35:00,41.49,41.51,41.44,41.45,11142.061281337048,19.1167,19.126,19.0937,19.0983,11142.0613
2005-08-26 11:40:00,41.45,41.5,41.45,41.5,4874.651810584958,19.0983,19.1214,19.0983,19.1214,4874.6518
2005-08-26 11:45:00,41.5,41.5,41.46,41.46,6406.6852367688025,19.1214,19.1214,19.1029,19.1029,6406.6852
2005-08-26 11:50:00,41.46,41.48,41.45,41.46,7103.064066852368,19.1029,19.1121,19.0983,19.1029,7103.0641
2005-08-26 11:55:00,41.46,41.54,41.46,41.54,11420.612813370471,19.1029,19.1398,19.1029,19.1398,11420.6128
2005-08-26 12:00:00,41.55,41.62,41.55,41.61,7938.718662952647,19.1444,19.1766,19.1444,19.172,7938.7187
2005-08-26 12:05:00,41.61,41.62,41.59,41.6,4178.272980501393,19.172,19.1766,19.1628,19.1674,4178.273
2005-08-26 12:10:00,41.62,41.64,41.62,41.62,8495.821727019498,19.1766,19.1859,19.1766,19.1766,8495.8217
2005-08-26 12:15:00,41.62,41.69,41.62,41.65,8356.545961002786,19.1766,19.2089,19.1766,19.1905,8356.546
2005-08-26 12:20:00,41.65,41.66,41.65,41.65,1253.481894150418,19.1905,19.1951,19.1905,19.1905,1253.4819
2005-08-26 12:25:00,41.65,41.67,41.64,41.64,4038.99721448468,19.1905,19.1997,19.1859,19.1859,4038.9972
2005-08-26 12:30:00,41.64,41.64,41.63,41.63,4456.824512534819,19.1859,19.1859,19.1812,19.1812,4456.8245
2005-08-26 12:35:00,41.63,41.64,41.63,41.64,3342.6183844011143,19.1812,19.1859,19.1812,19.1859,3342.6184
2005-08-26 12:40:00,41.64,41.65,41.62,41.64,6545.961002785516,19.1859,19.1905,19.1766,19.1859,6545.961
2005-08-26 12:45:00,41.64,41.64,41.62,41.62,1949.8607242339835,19.1859,19.1859,19.1766,19.1766,1949.8607
2005-08-26 12:50:00,41.62,41.62,41.55,41.55,6267.40947075209,19.1766,19.1766,19.1444,19.1444,6267.4095
2005-08-26 12:55:00,41.55,41.55,41.54,41.55,2506.963788300836,19.1444,19.1444,19.1398,19.1444,2506.9638
2005-08-26 13:00:00,41.56,41.63,41.55,41.63,5153.203342618384,19.149,19.1812,19.1444,19.1812,5153.2033
2005-08-26 13:05:00,41.63,41.63,41.59,41.59,7103.064066852368,19.1812,19.1812,19.1628,19.1628,7103.0641
2005-08-26 13:10:00,41.58,41.61,41.58,41.58,7799.442896935933,19.1582,19.172,19.1582,19.1582,7799.4429
2005-08-26 13:15:00,41.58,41.6,41.57,41.59,9052.924791086352,19.1582,19.1674,19.1536,19.1628,9052.9248
2005-08-26 13:20:00,41.6,41.6,41.49,41.54,15598.885793871868,19.1674,19.1674,19.1167,19.1398,15598.8858
2005-08-26 13:25:00,41.52,41.53,41.49,41.51,56963.78830083566,19.1306,19.1352,19.1167,19.126,56963.7883
2005-08-26 13:30:00,41.51,41.51,41.46,41.5,8635.097493036212,19.126,19.126,19.1029,19.1214,8635.0975
2005-08-26 13:35:00,41.49,41.49,41.44,41.44,9888.57938718663,19.1167,19.1167,19.0937,19.0937,9888.5794
2005-08-26 13:40:00,41.44,41.44,41.39,41.4,12534.81894150418,19.0937,19.0937,19.0707,19.0753,12534.8189
2005-08-26 13:45:00,41.4,41.4,41.37,41.37,12256.267409470753,19.0753,19.0753,19.0615,19.0615,12256.2674
2005-08-26 13:50:00,41.36,41.43,41.36,41.43,18802.228412256267,19.0568,19.0891,19.0568,19.0891,18802.2284
2005-08-26 13:55:00,41.43,41.45,41.41,41.45,6685.236768802229,19.0891,19.0983,19.0799,19.0983,6685.2368
2005-08-26 14:00:00,41.45,41.49,41.41,41.48,19498.60724233984,19.0983,19.1167,19.0799,19.1121,19498.6072
2005-08-26 14:05:00,41.46,41.48,41.46,41.46,4317.548746518106,19.1029,19.1121,19.1029,19.1029,4317.5487
2005-08-26 14:10:00,41.46,41.52,41.46,41.52,11699.1643454039,19.1029,19.1306,19.1029,19.1306,11699.1643
2005-08-26 14:15:00,41.51,41.52,41.49,41.52,6824.512534818942,19.126,19.1306,19.1167,19.1306,6824.5125
2005-08-26 14:20:00,41.52,41.58,41.51,41.57,20752.089136490253,19.1306,19.1582,19.126,19.1536,20752.0891
2005-08-26 14:25:00,41.58,41.79,41.58,41.69,36768.802228412256,19.1582,19.255,19.1582,19.2089,36768.8022
2005-08-26 14:30:00,41.67,41.67,41.61,41.67,15181.058495821728,19.1997,19.1997,19.172,19.1997,15181.0585
2005-08-26 14:35:00,41.64,41.67,41.62,41.64,6545.961002785516,19.1859,19.1997,19.1766,19.1859,6545.961
2005-08-26 14:40:00,41.62,41.64,41.6,41.61,9470.752089136491,19.1766,19.1859,19.1674,19.172,9470.7521
2005-08-26 14:45:00,41.61,41.62,41.59,41.6,4596.100278551532,19.172,19.1766,19.1628,19.1674,4596.1003
2005-08-26 14:50:00,41.59,41.59,41.57,41.59,7242.339832869081,19.1628,19.1628,19.1536,19.1628,7242.3398
2005-08-26 14:55:00,41.59,41.6,41.57,41.59,5153.203342618384,19.1628,19.1674,19.1536,19.1628,5153.2033
2005-08-26 15:00:00,41.6,41.63,41.6,41.63,8077.994428969359,19.1674,19.1812,19.1674,19.1812,8077.9944
2005-08-26 15:05:00,41.63,41.72,41.62,41.71,7381.615598885794,19.1812,19.2227,19.1766,19.2181,7381.6156
2005-08-26 15:10:00,41.69,41.7,41.64,41.67,9470.752089136491,19.2089,19.2135,19.1859,19.1997,9470.7521
2005-08-26 15:15:00,41.67,41.67,41.61,41.65,3481.8941504178274,19.1997,19.1997,19.172,19.1905,3481.8942
2005-08-26 15:20:00,41.64,41.67,41.63,41.66,5988.857938718664,19.1859,19.1997,19.1812,19.1951,5988.8579
2005-08-26 15:25:00,41.67,41.7,41.67,41.69,8356.545961002786,19.1997,19.2135,19.1997,19.2089,8356.546
2005-08-26 15:30:00,41.69,41.69,41.67,41.68,11420.612813370471,19.2089,19.2089,19.1997,19.2043,11420.6128
2005-08-26 15:35:00,41.67,41.67,41.64,41.66,11142.061281337048,19.1997,19.1997,19.1859,19.1951,11142.0613
2005-08-26 15:40:00,41.66,41.66,41.59,41.59,24094.707520891367,19.1951,19.1951,19.1628,19.1628,24094.7075
2005-08-26 15:45:00,41.58,41.59,41.52,41.59,41922.00557103064,19.1582,19.1628,19.1306,19.1628,41922.0056
2005-08-26 15:50:00,41.59,41.63,41.57,41.63,35236.76880222841,19.1628,19.1812,19.1536,19.1812,35236.7688
2005-08-26 15:55:00,41.63,41.63,41.57,41.58,39972.14484679666,19.1812,19.1812,19.1536,19.1582,39972.1448
2005-08-29 09:30:00,41.29,41.49,41.26,41.31,25348.189415041783,19.0246,19.1167,19.0108,19.0338,25348.1894
2005-08-29 09:35:00,41.31,41.51,41.29,41.51,24094.707520891367,19.0338,19.126,19.0246,19.126,24094.7075
2005-08-29 09:40:00,41.56,41.6,41.45,41.46,14345.403899721448,19.149,19.1674,19.0983,19.1029,14345.4039
2005-08-29 09:45:00,41.46,41.46,41.4,41.4,9888.57938718663,19.1029,19.1029,19.0753,19.0753,9888.5794
2005-08-29 09:50:00,41.4,41.44,41.39,41.43,10167.130919220055,19.0753,19.0937,19.0707,19.0891,10167.1309
2005-08-29 09:55:00,41.42,41.42,41.36,41.39,9749.303621169916,19.0845,19.0845,19.0568,19.0707,9749.3036
2005-08-29 10:00:00,41.4,41.46,41.4,41.41,15598.885793871868,19.0753,19.1029,19.0753,19.0799,15598.8858
2005-08-29 10:05:00,41.4,41.41,41.36,41.4,11142.061281337048,19.0753,19.0799,19.0568,19.0753,11142.0613
2005-08-29 10:10:00,41.4,41.61,41.4,41.61,11420.612813370471,19.0753,19.172,19.0753,19.172,11420.6128
2005-08-29 10:15:00,41.61,41.67,41.6,41.64,13649.025069637884,19.172,19.1997,19.1674,19.1859,13649.0251
2005-08-29 10:20:00,41.64,41.64,41.57,41.64,10724.23398328691,19.1859,19.1859,19.1536,19.1859,10724.234
2005-08-29 10:25:00,41.64,41.64,41.57,41.57,5431.7548746518105,19.1859,19.1859,19.1536,19.1536,5431.7549
2005-08-29 10:30:00,41.57,41.63,41.55,41.55,10445.682451253482,19.1536,19.1812,19.1444,19.1444,10445.6825
2005-08-29 10:35:00,41.54,41.58,41.5,41.51,10306.406685236769,19.1398,19.1582,19.1214,19.126,10306.4067
2005-08-29 10:40:00,41.51,41.57,41.47,41.48,12674.094707520891,19.126,19.1536,19.1075,19.1121,12674.0947
2005-08-29 10:45:00,41.49,41.51,41.49,41.5,1392.757660167131,19.1167,19.126,19.1167,19.1214,1392.7577
2005-08-29 10:50:00,41.49,41.53,41.46,41.49,5571.030640668524,19.1167,19.1352,19.1029,19.1167,5571.0306
2005-08-29 10:55:00,41.49,41.55,41.49,41.5,9470.752089136491,19.1167,19.1444,19.1167,19.1214,9470.7521
2005-08-29 11:00:00,41.5,41.52,41.48,41.49,6685.236768802229,19.1214,19.1306,19.1121,19.1167,6685.2368
2005-08-29 11:05:00,41.49,41.5,41.44,41.46,33147.632311977715,19.1167,19.1214,19.0937,19.1029,33147.6323
2005-08-29 11:10:00,41.46,41.46,41.42,41.42,17827.298050139278,19.1029,19.1029,19.0845,19.0845,17827.2981
2005-08-29 11:15:00,41.4,41.44,41.4,41.4,17548.74651810585,19.0753,19.0937,19.0753,19.0753,17548.7465
2005-08-29 11:20:00,41.39,41.45,41.39,41.45,11977.715877437327,19.0707,19.0983,19.0707,19.0983,11977.7159
2005-08-29 11:25:00,41.46,41.48,41.39,41.44,17548.74651810585,19.1029,19.1121,19.0707,19.0937,17548.7465
2005-08-29 11:30:00,41.45,41.5,41.43,41.43,19080.77994428969,19.0983,19.1214,19.0891,19.0891,19080.7799
2005-08-29 11:35:00,41.43,41.47,41.43,41.47,21587.74373259053,19.0891,19.1075,19.0891,19.1075,21587.7437
2005-08-29 11:40:00,41.47,41.47,41.42,41.42,23676.880222841228,19.1075,19.1075,19.0845,19.0845,23676.8802
2005-08-29 11:45:00,41.43,41.43,41.39,41.41,13788.300835654596,19.0891,19.0891,19.0707,19.0799,13788.3008
2005-08-29 11:50:00,41.42,41.46,41.41,41.42,29108.63509749304,19.0845,19.1029,19.0799,19.0845,29108.6351
2005-08-29 11:55:00,41.42,41.43,41.39,41.39,6685.236768802229,19.0845,19.0891,19.0707,19.0707,6685.2368
2005-08-29 12:00:00,41.39,41.42,41.37,41.37,14623.955431754875,19.0707,19.0845,19.0615,19.0615,14623.9554
2005-08-29 12:05:00,41.37,41.39,41.34,41.39,38579.38718662953,19.0615,19.0707,19.0476,19.0707,38579.3872
2005-08-29 12:10:00,41.39,41.42,41.38,41.41,9749.303621169916,19.0707,19.0845,19.0661,19.0799,9749.3036
2005-08-29 12:15:00,41.41,41.41,41.37,41.38,8077.994428969359,19.0799,19.0799,19.0615,19.0661,8077.9944
2005-08-29 12:20:00,41.38,41.4,41.37,41.39,42479.108635097495,19.0661,19.0753,19.0615,19.0707,42479.1086
2005-08-29 12:25:00,41.39,41.43,41.37,41.43,29247.91086350975,19.0707,19.0891,19.0615,19.0891,29247.9109
2005-08-29 12:30:00,41.41,41.41,41.36,41.39,23537.604456824512,19.0799,19.0799,19.0568,19.0707,23537.6045
2005-08-29 12:35:00,41.4,41.41,41.38,41.39,6406.6852367688025,19.0753,19.0799,19.0661,19.0707,6406.6852
2005-08-29 12:40:00,41.38,41.42,41.36,41.39,33147.632311977715,19.0661,19.0845,19.0568,19.0707,33147.6323
2005-08-29 12:45:00,41.36,41.41,41.36,41.39,15320.33426183844,19.0568,19.0799,19.0568,19.0707,15320.3343
2005-08-29 12:50:00,41.39,41.4,41.36,41.36,4596.100278551532,19.0707,19.0753,19.0568,19.0568,4596.1003
2005-08-29 12:55:00,41.38,41.39,41.36,41.38,3203.342618384401,19.0661,19.0707,19.0568,19.0661,3203.3426
2005-08-29 13:00:00,41.38,41.45,41.38,41.43,66295.26462395543,19.0661,19.0983,19.0661,19.0891,66295.2646
2005-08-29 13:05:00,41.43,41.49,41.42,41.49,45821.72701949861,19.0891,19.1167,19.0845,19.1167,45821.727
2005-08-29 13:10:00,41.48,41.54,41.46,41.54,9331.476323119778,19.1121,19.1398,19.1029,19.1398,9331.4763
2005-08-29 13:15:00,41.54,41.58,41.52,41.58,15877.437325905294,19.1398,19.1582,19.1306,19.1582,15877.4373
2005-08-29 13:20:00,41.57,41.59,41.56,41.57,5431.7548746518105,19.1536,19.1628,19.149,19.1536,5431.7549
2005-08-29 13:25:00,41.58,41.59,41.57,41.58,5571.030640668524,19.1582,19.1628,19.1536,19.1582,5571.0306
2005-08-29 13:30:00,41.58,41.62,41.57,41.59,13649.025069637884,19.1582,19.1766,19.1536,19.1628,13649.0251
2005-08-29 13:35:00,41.59,41.65,41.59,41.64,6824.512534818942,19.1628,19.1905,19.1628,19.1859,6824.5125
2005-08-29 13:40:00,41.64,41.71,41.64,41.69,15459.610027855157,19.1859,19.2181,19.1859,19.2089,15459.61
2005-08-29 13:45:00,41.69,41.77,41.69,41.74,21448.46796657382,19.2089,19.2458,19.2089,19.2319,21448.468
2005-08-29 13:50:00,41.75,41.77,41.73,41.77,18941.504178272982,19.2365,19.2458,19.2273,19.2458,18941.5042
2005-08-29 13:55:00,41.77,41.79,41.74,41.78,13370.473537604455,19.2458,19.255,19.2319,19.2504,13370.4735
2005-08-29 14:00:00,41.8,41.81,41.75,41.76,15738.16155988858,19.2596,19.2642,19.2365,19.2411,15738.1616
2005-08-29 14:05:00,41.76,41.76,41.72,41.72,8913.649025069639,19.2411,19.2411,19.2227,19.2227,8913.649
2005-08-29 14:10:00,41.72,41.73,41.69,41.71,11838.440111420614,19.2227,19.2273,19.2089,19.2181,11838.4401
2005-08-29 14:15:00,41.7,41.7,41.65,41.65,13370.473537604455,19.2135,19.2135,19.1905,19.1905,13370.4735
2005-08-29 14:20:00,41.66,41.67,41.64,41.66,6128.133704735376,19.1951,19.1997,19.1859,19.1951,6128.1337
2005-08-29 14:25:00,41.66,41.68,41.66,41.67,4038.99721448468,19.1951,19.2043,19.1951,19.1997,4038.9972
2005-08-29 14:30:00,41.67,41.69,41.67,41.67,10167.130919220055,19.1997,19.2089,19.1997,19.1997,10167.1309
2005-08-29 14:35:00,41.66,41.66,41.62,41.63,11002.785515320336,19.1951,19.1951,19.1766,19.1812,11002.7855
2005-08-29 14:40:00,41.63,41.66,41.63,41.64,8495.821727019498,19.1812,19.1951,19.1812,19.1859,8495.8217
2005-08-29 14:45:00,41.64,41.64,41.6,41.62,16573.816155988858,19.1859,19.1859,19.1674,19.1766,16573.8162
2005-08-29 14:50:00,41.62,41.62,41.56,41.58,10306.406685236769,19.1766,19.1766,19.149,19.1582,10306.4067
2005-08-29 14:55:00,41.59,41.59,41.55,41.57,13649.025069637884,19.1628,19.1628,19.1444,19.1536,13649.0251
2005-08-29 15:00:00,41.57,41.64,41.55,41.62,21309.192200557103,19.1536,19.1859,19.1444,19.1766,21309.1922
2005-08-29 15:05:00,41.63,41.68,41.63,41.66,22701.949860724235,19.1812,19.2043,19.1812,19.1951,22701.9499
2005-08-29 15:10:00,41.67,41.67,41.64,41.67,4317.548746518106,19.1997,19.1997,19.1859,19.1997,4317.5487
2005-08-29 15:15:00,41.67,41.69,41.67,41.69,7242.339832869081,19.1997,19.2089,19.1997,19.2089,7242.3398
2005-08-29 15:20:00,41.67,41.74,41.67,41.74,44150.41782729805,19.1997,19.2319,19.1997,19.2319,44150.4178
2005-08-29 15:25:00,41.74,41.76,41.7,41.71,11977.715877437327,19.2319,19.2411,19.2135,19.2181,11977.7159
2005-08-29 15:30:00,41.7,41.72,41.69,41.71,7381.615598885794,19.2135,19.2227,19.2089,19.2181,7381.6156
2005-08-29 15:35:00,41.7,41.7,41.67,41.68,52089.1364902507,19.2135,19.2135,19.1997,19.2043,52089.1365
2005-08-29 15:40:00,41.67,41.68,41.63,41.64,64623.95543175488,19.1997,19.2043,19.1812,19.1859,64623.9554
2005-08-29 15:45:00,41.64,41.68,41.63,41.67,18802.228412256267,19.1859,19.2043,19.1812,19.1997,18802.2284
2005-08-29 15:50:00,41.67,41.73,41.67,41.72,22841.225626740947,19.1997,19.2273,19.1997,19.2227,22841.2256
2005-08-29 15:55:00,41.72,41.73,41.72,41.72,60584.9582172702,19.2227,19.2273,19.2227,19.2227,60584.9582
2005-08-30 09:30:00,41.64,41.64,41.54,41.55,22423.398328690808,19.1859,19.1859,19.1398,19.1444,22423.3983
2005-08-30 09:35:00,41.55,41.59,41.54,41.57,26044.56824512535,19.1444,19.1628,19.1398,19.1536,26044.5682
2005-08-30 09:40:00,41.58,41.61,41.58,41.61,39554.31754874652,19.1582,19.172,19.1582,19.172,39554.3175
2005-08-30 09:45:00,41.59,41.63,41.56,41.59,19220.05571030641,19.1628,19.1812,19.149,19.1628,19220.0557
2005-08-30 09:50:00,41.57,41.6,41.56,41.56,12256.267409470753,19.1536,19.1674,19.149,19.149,12256.2674
2005-08-30 09:55:00,41.57,41.58,41.56,41.56,9052.924791086352,19.1536,19.1582,19.149,19.149,9052.9248
2005-08-30 10:00:00,41.57,41.65,41.57,41.64,22423.398328690808,19.1536,19.1905,19.1536,19.1859,22423.3983
2005-08-30 10:05:00,41.64,41.64,41.57,41.62,16016.713091922007,19.1859,19.1859,19.1536,19.1766,16016.7131
2005-08-30 10:10:00,41.62,41.66,41.62,41.66,13927.57660167131,19.1766,19.1951,19.1766,19.1951,13927.5766
2005-08-30 10:15:00,41.66,41.68,41.64,41.64,20752.089136490253,19.1951,19.2043,19.1859,19.1859,20752.0891
2005-08-30 10:20:00,41.64,41.67,41.63,41.64,8913.649025069639,19.1859,19.1997,19.1812,19.1859,8913.649
2005-08-30 10:25:00,41.64,41.67,41.63,41.65,27158.774373259053,19.1859,19.1997,19.1812,19.1905,27158.7744
2005-08-30 10:30:00,41.65,41.68,41.64,41.66,23259.05292479109,19.1905,19.2043,19.1859,19.1951,23259.0529
2005-08-30 10:35:00,41.65,41.67,41.64,41.64,26044.56824512535,19.1905,19.1997,19.1859,19.1859,26044.5682
2005-08-30 10:40:00,41.64,41.67,41.62,41.64,47075.20891364903,19.1859,19.1997,19.1766,19.1859,47075.2089
2005-08-30 10:45:00,41.64,41.67,41.64,41.64,44289.69359331477,19.1859,19.1997,19.1859,19.1859,44289.6936
2005-08-30 10:50:00,41.64,41.67,41.64,41.66,21587.74373259053,19.1859,19.1997,19.1859,19.1951,21587.7437
2005-08-30 10:55:00,41.66,41.69,41.64,41.67,21866.29526462396,19.1951,19.2089,19.1859,19.1997,21866.2953
2005-08-30 11:00:00,41.67,41.69,41.65,41.65,12952.64623955432,19.1997,19.2089,19.1905,19.1905,12952.6462
2005-08-30 11:05:00,41.65,41.66,41.64,41.64,13231.197771587744,19.1905,19.1951,19.1859,19.1859,13231.1978
2005-08-30 11:10:00,41.64,41.66,41.64,41.65,25626.74094707521,19.1859,19.1951,19.1859,19.1905,25626.7409
2005-08-30 11:15:00,41.66,41.67,41.64,41.66,33704.73537604457,19.1951,19.1997,19.1859,19.1951,33704.7354
2005-08-30 11:20:00,41.64,41.67,41.64,41.66,20612.813370473537,19.1859,19.1997,19.1859,19.1951,20612.8134
2005-08-30 11:25:00,41.66,41.71,41.66,41.7,11838.440111420614,19.1951,19.2181,19.1951,19.2135,11838.4401
2005-08-30 11:30:00,41.7,41.76,41.67,41.67,12116.99164345404,19.2135,19.2411,19.1997,19.1997,12116.9916
2005-08-30 11:35:00,41.66,41.68,41.64,41.68,23398.3286908078,19.1951,19.2043,19.1859,19.2043,23398.3287
2005-08-30 11:40:00,41.67,41.68,41.65,41.67,17130.91922005571,19.1997,19.2043,19.1905,19.1997,17130.9192
2005-08-30 11:45:00,41.65,41.69,41.65,41.67,14763.231197771587,19.1905,19.2089,19.1905,19.1997,14763.2312
2005-08-30 11:50:00,41.66,41.67,41.64,41.65,22144.846796657384,19.1951,19.1997,19.1859,19.1905,22144.8468
2005-08-30 11:55:00,41.65,41.66,41.64,41.64,14066.852367688023,19.1905,19.1951,19.1859,19.1859,14066.8524
2005-08-30 12:00:00,41.64,41.67,41.64,41.65,16991.643454038996,19.1859,19.1997,19.1859,19.1905,16991.6435
2005-08-30 12:05:00,41.64,41.67,41.64,41.64,4596.100278551532,19.1859,19.1997,19.1859,19.1859,4596.1003
2005-08-30 12:10:00,41.65,41.69,41.65,41.67,6128.133704735376,19.1905,19.2089,19.1905,19.1997,6128.1337
2005-08-30 12:15:00,41.67,41.68,41.64,41.67,13788.300835654596,19.1997,19.2043,19.1859,19.1997,13788.3008
2005-08-30 12:20:00,41.66,41.7,41.64,41.64,23119.777158774374,19.1951,19.2135,19.1859,19.1859,23119.7772
2005-08-30 12:25:00,41.65,41.68,41.64,41.64,31337.04735376045,19.1905,19.2043,19.1859,19.1859,31337.0474
2005-08-30 12:30:00,41.65,41.68,41.65,41.67,3899.721448467967,19.1905,19.2043,19.1905,19.1997,3899.7214
2005-08-30 12:35:00,41.68,41.69,41.67,41.69,6128.133704735376,19.2043,19.2089,19.1997,19.2089,6128.1337
2005-08-30 12:40:00,41.69,41.69,41.67,41.69,15598.885793871868,19.2089,19.2089,19.1997,19.2089,15598.8858
2005-08-30 12:45:00,41.69,41.74,41.69,41.74,5710.306406685237,19.2089,19.2319,19.2089,19.2319,5710.3064
2005-08-30 12:50:00,41.74,41.76,41.7,41.71,15459.610027855157,19.2319,19.2411,19.2135,19.2181,15459.61
2005-08-30 12:55:00,41.71,41.79,41.71,41.79,16434.540389972146,19.2181,19.255,19.2181,19.255,16434.5404
2005-08-30 13:00:00,41.79,41.79,41.72,41.73,7938.718662952647,19.255,19.255,19.2227,19.2273,7938.7187
2005-08-30 13:05:00,41.72,41.75,41.69,41.69,49582.172701949865,19.2227,19.2365,19.2089,19.2089,49582.1727
2005-08-30 13:10:00,41.71,41.72,41.66,41.71,13649.025069637884,19.2181,19.2227,19.1951,19.2181,13649.0251
2005-08-30 13:15:00,41.71,41.71,41.68,41.71,6545.961002785516,19.2181,19.2181,19.2043,19.2181,6545.961
2005-08-30 13:20:00,41.71,41.72,41.69,41.69,10724.23398328691,19.2181,19.2227,19.2089,19.2089,10724.234
2005-08-30 13:25:00,41.69,41.72,41.69,41.72,10584.958217270196,19.2089,19.2227,19.2089,19.2227,10584.9582
2005-08-30 13:30:00,41.72,41.75,41.72,41.74,32033.42618384401,19.2227,19.2365,19.2227,19.2319,32033.4262
2005-08-30 13:35:00,41.74,41.79,41.73,41.79,51253.48189415042,19.2319,19.255,19.2273,19.255,51253.4819
2005-08-30 13:40:00,41.79,41.9,41.79,41.86,29944.28969359332,19.255,19.3057,19.255,19.2872,29944.2897
2005-08-30 13:45:00,41.87,41.9,41.83,41.83,16016.713091922007,19.2918,19.3057,19.2734,19.2734,16016.7131
2005-08-30 13:50:00,41.81,41.82,41.75,41.78,9610.027855153205,19.2642,19.2688,19.2365,19.2504,9610.0279
2005-08-30 13:55:00,41.77,41.77,41.74,41.77,10167.130919220055,19.2458,19.2458,19.2319,19.2458,10167.1309
2005-08-30 14:00:00,41.77,41.77,41.72,41.72,20752.089136490253,19.2458,19.2458,19.2227,19.2227,20752.0891
2005-08-30 14:05:00,41.72,41.72,41.67,41.72,22284.122562674096,19.2227,19.2227,19.1997,19.2227,22284.1226
2005-08-30 14:10:00,41.72,41.77,41.69,41.69,15738.16155988858,19.2227,19.2458,19.2089,19.2089,15738.1616
2005-08-30 14:15:00,41.69,41.7,41.63,41.66,18523.676880222843,19.2089,19.2135,19.1812,19.1951,18523.6769
2005-08-30 14:20:00,41.65,41.71,41.65,41.68,16434.540389972146,19.1905,19.2181,19.1905,19.2043,16434.5404
2005-08-30 14:25:00,41.68,41.7,41.64,41.64,25487.4651810585,19.2043,19.2135,19.1859,19.1859,25487.4652
2005-08-30 14:30:00,41.67,41.7,41.65,41.7,10445.682451253482,19.1997,19.2135,19.1905,19.2135,10445.6825
2005-08-30 14:35:00,41.71,41.72,41.67,41.72,16016.713091922007,19.2181,19.2227,19.1997,19.2227,16016.7131
2005-08-30 14:40:00,41.72,41.72,41.69,41.69,7660.167130919221,19.2227,19.2227,19.2089,19.2089,7660.1671
2005-08-30 14:45:00,41.69,41.69,41.65,41.65,11699.1643454039,19.2089,19.2089,19.1905,19.1905,11699.1643
2005-08-30 14:50:00,41.65,41.65,41.59,41.64,32869.08077994429,19.1905,19.1905,19.1628,19.1859,32869.0808
2005-08-30 14:55:00,41.64,41.69,41.64,41.64,36768.802228412256,19.1859,19.2089,19.1859,19.1859,36768.8022
2005-08-30 15:00:00,41.64,41.65,41.59,41.64,82311.97771587744,19.1859,19.1905,19.1628,19.1859,82311.9777
2005-08-30 15:05:00,41.61,41.64,41.6,41.64,12395.543175487466,19.172,19.1859,19.1674,19.1859,12395.5432
2005-08-30 15:10:00,41.65,41.67,41.59,41.59,8077.994428969359,19.1905,19.1997,19.1628,19.1628,8077.9944
2005-08-30 15:15:00,41.58,41.66,41.57,41.64,14484.679665738162,19.1582,19.1951,19.1536,19.1859,14484.6797
2005-08-30 15:20:00,41.64,41.67,41.61,41.62,32729.80501392758,19.1859,19.1997,19.172,19.1766,32729.805
2005-08-30 15:25:00,41.61,41.61,41.56,41.57,46518.10584958218,19.172,19.172,19.149,19.1536,46518.1058
2005-08-30 15:30:00,41.58,41.71,41.58,41.7,36768.802228412256,19.1582,19.2181,19.1582,19.2135,36768.8022
2005-08-30 15:35:00,41.71,41.77,41.68,41.77,31476.32311977716,19.2181,19.2458,19.2043,19.2458,31476.3231
2005-08-30 15:40:00,41.77,41.77,41.69,41.69,28133.704735376046,19.2458,19.2458,19.2089,19.2089,28133.7047
2005-08-30 15:45:00,41.71,41.78,41.71,41.72,34122.56267409471,19.2181,19.2504,19.2181,19.2227,34122.5627
2005-08-30 15:50:00,41.72,41.74,41.71,41.73,22144.846796657384,19.2227,19.2319,19.2181,19.2273,22144.8468
2005-08-30 15:55:00,41.73,41.74,41.69,41.74,38857.93871866296,19.2273,19.2319,19.2089,19.2319,38857.9387
2005-08-31 09:30:00,41.72,42.11,41.64,42.1,97493.03621169916,19.2227,19.4024,19.1859,19.3978,97493.0362
2005-08-31 09:35:00,42.07,42.07,41.92,41.93,37047.35376044569,19.384,19.384,19.3149,19.3195,37047.3538
2005-08-31 09:40:00,41.95,42.06,41.94,42.05,28551.532033426185,19.3287,19.3794,19.3241,19.3748,28551.532
2005-08-31 09:45:00,42.05,42.13,42.03,42.1,35515.32033426184,19.3748,19.4116,19.3656,19.3978,35515.3203
2005-08-31 09:50:00,42.11,42.22,42.1,42.16,62116.99164345404,19.4024,19.4531,19.3978,19.4254,62116.9916
2005-08-31 09:55:00,42.17,42.19,42.1,42.12,65181.05849582173,19.4301,19.4393,19.3978,19.407,65181.0585
2005-08-31 10:00:00,42.11,42.13,42.0,42.08,32172.70194986073,19.4024,19.4116,19.3517,19.3886,32172.7019
2005-08-31 10:05:00,42.09,42.09,41.96,41.99,26044.56824512535,19.3932,19.3932,19.3333,19.3471,26044.5682
2005-08-31 10:10:00,41.99,42.01,41.98,42.0,21309.192200557103,19.3471,19.3563,19.3425,19.3517,21309.1922
2005-08-31 10:15:00,42.01,42.08,42.0,42.08,39136.490250696384,19.3563,19.3886,19.3517,19.3886,39136.4903
2005-08-31 10:20:00,42.08,42.1,42.05,42.05,37604.45682451253,19.3886,19.3978,19.3748,19.3748,37604.4568
2005-08-31 10:25:00,42.02,42.04,41.97,42.02,26183.844011142064,19.3609,19.3702,19.3379,19.3609,26183.844
2005-08-31 10:30:00,42.03,42.04,42.0,42.02,42479.108635097495,19.3656,19.3702,19.3517,19.3609,42479.1086
2005-08-31 10:35:00,42.03,42.18,42.03,42.18,23955.43175487465,19.3656,19.4347,19.3656,19.4347,23955.4318
2005-08-31 10:40:00,42.18,42.21,42.15,42.18,41782.72980501393,19.4347,19.4485,19.4208,19.4347,41782.7298
2005-08-31 10:45:00,42.18,42.2,42.1,42.1,23955.43175487465,19.4347,19.4439,19.3978,19.3978,23955.4318
2005-08-31 10:50:00,42.1,42.2,42.08,42.2,29805.013927576605,19.3978,19.4439,19.3886,19.4439,29805.0139
2005-08-31 10:55:00,42.2,42.21,42.18,42.18,18384.401114206128,19.4439,19.4485,19.4347,19.4347,18384.4011
2005-08-31 11:00:00,42.18,42.25,42.17,42.22,55571.03064066853,19.4347,19.4669,19.4301,19.4531,55571.0306
2005-08-31 11:05:00,42.22,42.35,42.22,42.34,51253.48189415042,19.4531,19.513,19.4531,19.5084,51253.4819
2005-08-31 11:10:00,42.34,42.42,42.33,42.42,65320.33426183844,19.5084,19.5452,19.5038,19.5452,65320.3343
2005-08-31 11:15:00,42.43,42.51,42.42,42.49,42757.66016713092,19.5499,19.5867,19.5452,19.5775,42757.6602
2005-08-31 11:20:00,42.49,42.63,42.49,42.63,36211.69916434541,19.5775,19.642,19.5775,19.642,36211.6992
2005-08-31 11:25:00,42.63,42.71,42.63,42.66,33983.28690807799,19.642,19.6789,19.642,19.6558,33983.2869
2005-08-31 11:30:00,42.66,42.66,42.6,42.63,30919.22005571031,19.6558,19.6558,19.6282,19.642,30919.2201
2005-08-31 11:35:00,42.63,42.64,42.58,42.58,35236.76880222841,19.642,19.6466,19.619,19.619,35236.7688
2005-08-31 11:40:00,42.58,42.61,42.56,42.56,14763.231197771587,19.619,19.6328,19.6098,19.6098,14763.2312
2005-08-31 11:45:00,42.57,42.58,42.53,42.56,18941.504178272982,19.6144,19.619,19.5959,19.6098,18941.5042
2005-08-31 11:50:00,42.56,42.56,42.54,42.56,17409.47075208914,19.6098,19.6098,19.6005,19.6098,17409.4708
2005-08-31 11:55:00,42.56,42.6,42.51,42.53,27019.49860724234,19.6098,19.6282,19.5867,19.5959,27019.4986
2005-08-31 12:00:00,42.52,42.56,42.46,42.52,46657.38161559889,19.5913,19.6098,19.5637,19.5913,46657.3816
2005-08-31 12:05:00,42.53,42.53,42.46,42.46,18802.228412256267,19.5959,19.5959,19.5637,19.5637,18802.2284
2005-08-31 12:10:00,42.47,42.47,42.38,42.38,21030.64066852368,19.5683,19.5683,19.5268,19.5268,21030.6407
2005-08-31 12:15:00,42.4,42.43,42.36,42.43,13788.300835654596,19.536,19.5499,19.5176,19.5499,13788.3008
2005-08-31 12:20:00,42.43,42.43,42.41,42.41,20334.26183844012,19.5499,19.5499,19.5406,19.5406,20334.2618
2005-08-31 12:25:00,42.4,42.4,42.33,42.33,18941.504178272982,19.536,19.536,19.5038,19.5038,18941.5042
2005-08-31 12:30:00,42.34,42.35,42.33,42.34,18523.676880222843,19.5084,19.513,19.5038,19.5084,18523.6769
2005-08-31 12:35:00,42.33,42.37,42.33,42.33,15041.782729805014,19.5038,19.5222,19.5038,19.5038,15041.7827
2005-08-31 12:40:00,42.32,42.32,42.25,42.28,14066.852367688023,19.4992,19.4992,19.4669,19.4807,14066.8524
2005-08-31 12:45:00,42.29,42.29,42.27,42.28,3760.4456824512536,19.4853,19.4853,19.4761,19.4807,3760.4457
2005-08-31 12:50:00,42.28,42.31,42.26,42.29,15320.33426183844,19.4807,19.4946,19.4715,19.4853,15320.3343
2005-08-31 12:55:00,42.29,42.32,42.29,42.3,20473.537604456826,19.4853,19.4992,19.4853,19.49,20473.5376
2005-08-31 13:00:00,42.3,42.3,42.21,42.28,23676.880222841228,19.49,19.49,19.4485,19.4807,23676.8802
2005-08-31 13:05:00,42.29,42.3,42.28,42.29,12813.370473537603,19.4853,19.49,19.4807,19.4853,12813.3705
2005-08-31 13:10:00,42.3,42.41,42.29,42.39,21030.64066852368,19.49,19.5406,19.4853,19.5314,21030.6407
2005-08-31 13:15:00,42.39,42.46,42.38,42.44,45543.17548746518,19.5314,19.5637,19.5268,19.5545,45543.1755
2005-08-31 13:20:00,42.45,42.45,42.41,42.45,11559.888579387189,19.5591,19.5591,19.5406,19.5591,11559.8886
2005-08-31 13:25:00,42.46,42.46,42.43,42.43,9470.752089136491,19.5637,19.5637,19.5499,19.5499,9470.7521
2005-08-31 13:30:00,42.43,42.52,42.43,42.47,27158.774373259053,19.5499,19.5913,19.5499,19.5683,27158.7744
2005-08-31 13:35:00,42.46,42.5,42.45,42.46,14206.128133704737,19.5637,19.5821,19.5591,19.5637,14206.1281
2005-08-31 13:40:00,42.46,42.5,42.45,42.47,27576.601671309192,19.5637,19.5821,19.5591,19.5683,27576.6017
2005-08-31 13:45:00,42.47,42.47,42.41,42.41,13509.74930362117,19.5683,19.5683,19.5406,19.5406,13509.7493
2005-08-31 13:50:00,42.41,42.51,42.41,42.49,45403.89972144847,19.5406,19.5867,19.5406,19.5775,45403.8997
2005-08-31 13:55:00,42.49,42.53,42.49,42.51,38300.8356545961,19.5775,19.5959,19.5775,19.5867,38300.8357
2005-08-31 14:00:00,42.51,42.52,42.48,42.48,39693.59331476323,19.5867,19.5913,19.5729,19.5729,39693.5933
2005-08-31 14:05:00,42.48,42.53,42.45,42.46,32590.529247910865,19.5729,19.5959,19.5591,19.5637,32590.5292
2005-08-31 14:10:00,42.46,42.48,42.45,42.46,15181.058495821728,19.5637,19.5729,19.5591,19.5637,15181.0585
2005-08-31 14:15:00,42.46,42.48,42.45,42.45,13649.025069637884,19.5637,19.5729,19.5591,19.5591,13649.0251
2005-08-31 14:20:00,42.46,42.46,42.43,42.44,16991.643454038996,19.5637,19.5637,19.5499,19.5545,16991.6435
2005-08-31 14:25:00,42.44,42.52,42.43,42.51,36350.97493036212,19.5545,19.5913,19.5499,19.5867,36350.9749
2005-08-31 14:30:00,42.51,42.51,42.49,42.51,23119.777158774374,19.5867,19.5867,19.5775,19.5867,23119.7772
2005-08-31 14:35:00,42.51,42.62,42.51,42.59,34122.56267409471,19.5867,19.6374,19.5867,19.6236,34122.5627
2005-08-31 14:40:00,42.58,42.61,42.58,42.61,36350.97493036212,19.619,19.6328,19.619,19.6328,36350.9749
2005-08-31 14:45:00,42.61,42.63,42.58,42.63,32869.08077994429,19.6328,19.642,19.619,19.642,32869.0808
2005-08-31 14:50:00,42.63,42.66,42.63,42.66,20334.26183844012,19.642,19.6558,19.642,19.6558,20334.2618
2005-08-31 14:55:00,42.66,42.84,42.66,42.81,58913.64902506965,19.6558,19.7388,19.6558,19.7249,58913.649
2005-08-31 15:00:00,42.81,42.81,42.76,42.78,23259.05292479109,19.7249,19.7249,19.7019,19.7111,23259.0529
2005-08-31 15:05:00,42.78,42.79,42.76,42.76,50696.378830083566,19.7111,19.7157,19.7019,19.7019,50696.3788
2005-08-31 15:10:00,42.77,42.8,42.76,42.79,83565.45961002786,19.7065,19.7203,19.7019,19.7157,83565.4596
2005-08-31 15:15:00,42.79,42.8,42.76,42.79,48885.7938718663,19.7157,19.7203,19.7019,19.7157,48885.7939
2005-08-31 15:20:00,42.79,42.8,42.79,42.79,25348.189415041783,19.7157,19.7203,19.7157,19.7157,25348.1894
2005-08-31 15:25:00,42.79,42.85,42.79,42.84,67130.91922005572,19.7157,19.7434,19.7157,19.7388,67130.9192
2005-08-31 15:30:00,42.84,42.97,42.84,42.96,46935.93314763231,19.7388,19.7987,19.7388,19.7941,46935.9331
2005-08-31 15:35:00,42.96,42.96,42.83,42.83,57799.442896935936,19.7941,19.7941,19.7342,19.7342,57799.4429
2005-08-31 15:40:00,42.83,42.84,42.81,42.82,62395.543175487466,19.7342,19.7388,19.7249,19.7295,62395.5432
2005-08-31 15:45:00,42.83,42.89,42.81,42.86,88440.11142061281,19.7342,19.7618,19.7249,19.748,88440.1114
2005-08-31 15:50:00,42.86,42.9,42.84,42.84,55849.58217270195,19.748,19.7664,19.7388,19.7388,55849.5822
2005-08-31 15:55:00,42.84,42.86,42.82,42.84,120055.71030640668,19.7388,19.748,19.7295,19.7388,120055.7103
2005-09-01 09:30:00,42.73,42.73,42.58,42.58,37883.008356545964,19.6881,19.6881,19.619,19.619,37883.0084
2005-09-01 09:35:00,42.56,42.72,42.56,42.72,13509.74930362117,19.6098,19.6835,19.6098,19.6835,13509.7493
2005-09-01 09:40:00,42.73,42.81,42.69,42.69,16852.367688022285,19.6881,19.7249,19.6696,19.6696,16852.3677
2005-09-01 09:45:00,42.67,42.73,42.61,42.73,16852.367688022285,19.6604,19.6881,19.6328,19.6881,16852.3677
2005-09-01 09:50:00,42.75,42.75,42.63,42.63,25208.91364902507,19.6973,19.6973,19.642,19.642,25208.9136
2005-09-01 09:55:00,42.63,42.64,42.56,42.58,15320.33426183844,19.642,19.6466,19.6098,19.619,15320.3343
2005-09-01 10:00:00,42.58,42.58,42.46,42.49,25348.189415041783,19.619,19.619,19.5637,19.5775,25348.1894
2005-09-01 10:05:00,42.5,42.63,42.47,42.63,27576.601671309192,19.5821,19.642,19.5683,19.642,27576.6017
2005-09-01 10:10:00,42.63,42.64,42.58,42.59,23119.777158774374,19.642,19.6466,19.619,19.6236,23119.7772
2005-09-01 10:15:00,42.58,42.58,42.53,42.56,48189.41504178273,19.619,19.619,19.5959,19.6098,48189.415
2005-09-01 10:20:00,42.55,42.58,42.53,42.58,23537.604456824512,19.6051,19.619,19.5959,19.619,23537.6045
2005-09-01 10:25:00,42.58,42.58,42.56,42.58,15598.885793871868,19.619,19.619,19.6098,19.619,15598.8858
2005-09-01 10:30:00,42.58,42.66,42.58,42.63,43732.59052924792,19.619,19.6558,19.619,19.642,43732.5905
2005-09-01 10:35:00,42.63,42.76,42.62,42.75,27994.42896935933,19.642,19.7019,19.6374,19.6973,27994.429
2005-09-01 10:40:00,42.76,42.76,42.71,42.71,14902.506963788304,19.7019,19.7019,19.6789,19.6789,14902.507
2005-09-01 10:45:00,42.7,42.71,42.69,42.69,16016.713091922007,19.6743,19.6789,19.6696,19.6696,16016.7131
2005-09-01 10:50:00,42.68,42.74,42.67,42.74,15738.16155988858,19.665,19.6927,19.6604,19.6927,15738.1616
2005-09-01 10:55:00,42.74,42.77,42.74,42.74,11559.888579387189,19.6927,19.7065,19.6927,19.6927,11559.8886
2005-09-01 11:00:00,42.74,42.76,42.69,42.69,14623.955431754875,19.6927,19.7019,19.6696,19.6696,14623.9554
2005-09-01 11:05:00,42.68,42.7,42.66,42.69,5153.203342618384,19.665,19.6743,19.6558,19.6696,5153.2033
2005-09-01 11:10:00,42.68,42.76,42.68,42.76,35515.32033426184,19.665,19.7019,19.665,19.7019,35515.3203
2005-09-01 11:15:00,42.77,42.81,42.76,42.79,53064.066852367694,19.7065,19.7249,19.7019,19.7157,53064.0669
2005-09-01 11:20:00,42.79,42.93,42.78,42.84,31754.874651810587,19.7157,19.7802,19.7111,19.7388,31754.8747
2005-09-01 11:25:00,42.84,42.85,42.79,42.82,18662.952646239555,19.7388,19.7434,19.7157,19.7295,18662.9526
2005-09-01 11:30:00,42.82,42.83,42.76,42.81,21727.01949860724,19.7295,19.7342,19.7019,19.7249,21727.0195
2005-09-01 11:35:00,42.81,42.94,42.8,42.94,19498.60724233984,19.7249,19.7848,19.7203,19.7848,19498.6072
2005-09-01 11:40:00,42.96,43.02,42.94,42.97,18941.504178272982,19.7941,19.8217,19.7848,19.7987,18941.5042
2005-09-01 11:45:00,42.95,42.98,42.86,42.86,12813.370473537603,19.7894,19.8033,19.748,19.748,12813.3705
2005-09-01 11:50:00,42.86,42.89,42.82,42.82,11977.715877437327,19.748,19.7618,19.7295,19.7295,11977.7159
2005-09-01 11:55:00,42.81,42.94,42.81,42.94,8774.373259052925,19.7249,19.7848,19.7249,19.7848,8774.3733
2005-09-01 12:00:00,42.92,42.94,42.85,42.89,19916.43454038997,19.7756,19.7848,19.7434,19.7618,19916.4345
2005-09-01 12:05:00,42.89,42.91,42.88,42.89,12952.64623955432,19.7618,19.771,19.7572,19.7618,12952.6462
2005-09-01 12:10:00,42.89,42.91,42.86,42.91,20334.26183844012,19.7618,19.771,19.748,19.771,20334.2618
2005-09-01 12:15:00,42.93,42.94,42.91,42.91,12952.64623955432,19.7802,19.7848,19.771,19.771,12952.6462
2005-09-01 12:20:00,42.91,42.91,42.89,42.89,8217.270194986073,19.771,19.771,19.7618,19.7618,8217.2702
2005-09-01 12:25:00,42.89,42.91,42.89,42.91,8495.821727019498,19.7618,19.771,19.7618,19.771,8495.8217
2005-09-01 12:30:00,42.9,42.9,42.86,42.87,11002.785515320336,19.7664,19.7664,19.748,19.7526,11002.7855
2005-09-01 12:35:00,42.86,42.89,42.86,42.89,9610.027855153205,19.748,19.7618,19.748,19.7618,9610.0279
2005-09-01 12:40:00,42.89,42.91,42.89,42.91,5013.927576601672,19.7618,19.771,19.7618,19.771,5013.9276
2005-09-01 12:45:00,42.9,42.91,42.89,42.89,3342.6183844011143,19.7664,19.771,19.7618,19.7618,3342.6184
2005-09-01 12:50:00,42.89,42.9,42.81,42.83,27298.05013927577,19.7618,19.7664,19.7249,19.7342,27298.0501
2005-09-01 12:55:00,42.82,42.82,42.74,42.81,28412.25626740948,19.7295,19.7295,19.6927,19.7249,28412.2563
2005-09-01 13:00:00,42.82,42.84,42.8,42.84,18245.125348189416,19.7295,19.7388,19.7203,19.7388,18245.1253
2005-09-01 13:05:00,42.83,42.84,42.82,42.84,9052.924791086352,19.7342,19.7388,19.7295,19.7388,9052.9248
2005-09-01 13:10:00,42.84,42.91,42.83,42.83,14623.955431754875,19.7388,19.771,19.7342,19.7342,14623.9554
2005-09-01 13:15:00,42.82,42.89,42.8,42.89,22284.122562674096,19.7295,19.7618,19.7203,19.7618,22284.1226
2005-09-01 13:20:00,42.87,42.9,42.84,42.89,27158.774373259053,19.7526,19.7664,19.7388,19.7618,27158.7744
2005-09-01 13:25:00,42.89,42.94,42.89,42.91,15738.16155988858,19.7618,19.7848,19.7618,19.771,15738.1616
2005-09-01 13:30:00,42.89,42.92,42.87,42.87,13231.197771587744,19.7618,19.7756,19.7526,19.7526,13231.1978
2005-09-01 13:35:00,42.86,42.91,42.84,42.84,11699.1643454039,19.748,19.771,19.7388,19.7388,11699.1643
2005-09-01 13:40:00,42.84,42.86,42.79,42.84,78551.53203342619,19.7388,19.748,19.7157,19.7388,78551.532
2005-09-01 13:45:00,42.85,42.9,42.84,42.86,57938.71866295265,19.7434,19.7664,19.7388,19.748,57938.7187
2005-09-01 13:50:00,42.86,42.86,42.78,42.78,23119.777158774374,19.748,19.748,19.7111,19.7111,23119.7772
2005-09-01 13:55:00,42.78,42.79,42.74,42.74,12116.99164345404,19.7111,19.7157,19.6927,19.6927,12116.9916
2005-09-01 14:00:00,42.74,42.74,42.69,42.7,13231.197771587744,19.6927,19.6927,19.6696,19.6743,13231.1978
2005-09-01 14:05:00,42.7,42.8,42.68,42.77,21309.192200557103,19.6743,19.7203,19.665,19.7065,21309.1922
2005-09-01 14:10:00,42.75,42.84,42.75,42.8,14623.955431754875,19.6973,19.7388,19.6973,19.7203,14623.9554
2005-09-01 14:15:00,42.79,42.79,42.73,42.73,9749.303621169916,19.7157,19.7157,19.6881,19.6881,9749.3036
2005-09-01 14:20:00,42.73,42.84,42.73,42.78,24373.2590529248,19.6881,19.7388,19.6881,19.7111,24373.2591
2005-09-01 14:25:00,42.79,42.8,42.76,42.76,8356.545961002786,19.7157,19.7203,19.7019,19.7019,8356.546
2005-09-01 14:30:00,42.75,42.91,42.74,42.88,21309.192200557103,19.6973,19.771,19.6927,19.7572,21309.1922
2005-09-01 14:35:00,42.88,42.88,42.8,42.82,26462.395543175488,19.7572,19.7572,19.7203,19.7295,26462.3955
2005-09-01 14:40:00,42.83,42.86,42.78,42.79,23816.15598885794,19.7342,19.748,19.7111,19.7157,23816.156
2005-09-01 14:45:00,42.79,42.84,42.76,42.76,17130.91922005571,19.7157,19.7388,19.7019,19.7019,17130.9192
2005-09-01 14:50:00,42.76,42.82,42.75,42.82,22144.846796657384,19.7019,19.7295,19.6973,19.7295,22144.8468
2005-09-01 14:55:00,42.83,42.85,42.73,42.79,31197.771587743733,19.7342,19.7434,19.6881,19.7157,31197.7716
2005-09-01 15:00:00,42.79,42.85,42.77,42.83,22841.225626740947,19.7157,19.7434,19.7065,19.7342,22841.2256
2005-09-01 15:05:00,42.83,42.83,42.77,42.78,6545.961002785516,19.7342,19.7342,19.7065,19.7111,6545.961
2005-09-01 15:10:00,42.79,42.79,42.73,42.75,15459.610027855157,19.7157,19.7157,19.6881,19.6973,15459.61
2005-09-01 15:15:00,42.75,42.75,42.69,42.74,31058.49582172702,19.6973,19.6973,19.6696,19.6927,31058.4958
2005-09-01 15:20:00,42.72,42.74,42.7,42.71,39972.14484679666,19.6835,19.6927,19.6743,19.6789,39972.1448
2005-09-01 15:25:00,42.7,42.72,42.65,42.65,16713.091922005573,19.6743,19.6835,19.6512,19.6512,16713.0919
2005-09-01 15:30:00,42.65,42.68,42.65,42.66,26601.671309192203,19.6512,19.665,19.6512,19.6558,26601.6713
2005-09-01 15:35:00,42.66,42.68,42.65,42.65,19220.05571030641,19.6558,19.665,19.6512,19.6512,19220.0557
2005-09-01 15:40:00,42.64,42.64,42.61,42.63,39136.490250696384,19.6466,19.6466,19.6328,19.642,39136.4903
2005-09-01 15:45:00,42.63,42.67,42.61,42.63,34122.56267409471,19.642,19.6604,19.6328,19.642,34122.5627
2005-09-01 15:50:00,42.63,42.63,42.6,42.62,50139.27576601672,19.642,19.642,19.6282,19.6374,50139.2758
2005-09-01 15:55:00,42.62,42.62,42.61,42.61,56685.23676880224,19.6374,19.6374,19.6328,19.6328,56685.2368
2005-09-02 09:30:00,42.51,42.6,42.51,42.53,42479.108635097495,19.5867,19.6282,19.5867,19.5959,42479.1086
2005-09-02 09:35:00,42.53,42.58,42.46,42.51,11002.785515320336,19.5959,19.619,19.5637,19.5867,11002.7855
2005-09-02 09:40:00,42.51,42.65,42.5,42.61,16991.643454038996,19.5867,19.6512,19.5821,19.6328,16991.6435
2005-09-02 09:45:00,42.61,42.61,42.51,42.52,19359.33147632312,19.6328,19.6328,19.5867,19.5913,19359.3315
2005-09-02 09:50:00,42.53,42.53,42.35,42.35,17270.194986072423,19.5959,19.5959,19.513,19.513,17270.195
2005-09-02 09:55:00,42.38,42.49,42.37,42.49,11977.715877437327,19.5268,19.5775,19.5222,19.5775,11977.7159
2005-09-02 10:00:00,42.51,42.53,42.45,42.48,19080.77994428969,19.5867,19.5959,19.5591,19.5729,19080.7799
2005-09-02 10:05:00,42.48,42.52,42.48,42.5,16434.540389972146,19.5729,19.5913,19.5729,19.5821,16434.5404
2005-09-02 10:10:00,42.5,42.52,42.42,42.46,8077.994428969359,19.5821,19.5913,19.5452,19.5637,8077.9944
2005-09-02 10:15:00,42.44,42.46,42.35,42.37,7103.064066852368,19.5545,19.5637,19.513,19.5222,7103.0641
2005-09-02 10:20:00,42.39,42.41,42.29,42.3,11838.440111420614,19.5314,19.5406,19.4853,19.49,11838.4401
2005-09-02 10:25:00,42.32,42.33,42.24,42.26,17966.57381615599,19.4992,19.5038,19.4623,19.4715,17966.5738
2005-09-02 10:30:00,42.26,42.27,42.23,42.24,19080.77994428969,19.4715,19.4761,19.4577,19.4623,19080.7799
2005-09-02 10:35:00,42.25,42.32,42.23,42.23,13231.197771587744,19.4669,19.4992,19.4577,19.4577,13231.1978
2005-09-02 10:40:00,42.23,42.31,42.22,42.25,18662.952646239555,19.4577,19.4946,19.4531,19.4669,18662.9526
2005-09-02 10:45:00,42.25,42.25,42.22,42.24,7799.442896935933,19.4669,19.4669,19.4531,19.4623,7799.4429
2005-09-02 10:50:00,42.25,42.25,42.21,42.25,11142.061281337048,19.4669,19.4669,19.4485,19.4669,11142.0613
2005-09-02 10:55:00,42.25,42.29,42.24,42.26,14066.852367688023,19.4669,19.4853,19.4623,19.4715,14066.8524
2005-09-02 11:00:00,42.26,42.33,42.26,42.32,8356.545961002786,19.4715,19.5038,19.4715,19.4992,8356.546
2005-09-02 11:05:00,42.32,42.49,42.32,42.35,46518.10584958218,19.4992,19.5775,19.4992,19.513,46518.1058
2005-09-02 11:10:00,42.35,42.38,42.32,42.32,27158.774373259053,19.513,19.5268,19.4992,19.4992,27158.7744
2005-09-02 11:15:00,42.32,42.32,42.28,42.31,57938.71866295265,19.4992,19.4992,19.4807,19.4946,57938.7187
2005-09-02 11:20:00,42.31,42.34,42.27,42.29,12952.64623955432,19.4946,19.5084,19.4761,19.4853,12952.6462
2005-09-02 11:25:00,42.31,42.36,42.3,42.35,24233.98328690808,19.4946,19.5176,19.49,19.513,24233.9833
2005-09-02 11:30:00,42.36,42.37,42.3,42.32,19777.15877437326,19.5176,19.5222,19.49,19.4992,19777.1588
2005-09-02 11:35:00,42.31,42.31,42.27,42.29,5988.857938718664,19.4946,19.4946,19.4761,19.4853,5988.8579
2005-09-02 11:40:00,42.29,42.32,42.27,42.31,15320.33426183844,19.4853,19.4992,19.4761,19.4946,15320.3343
2005-09-02 11:45:00,42.31,42.31,42.28,42.28,11699.1643454039,19.4946,19.4946,19.4807,19.4807,11699.1643
2005-09-02 11:50:00,42.28,42.29,42.28,42.28,20055.710306406687,19.4807,19.4853,19.4807,19.4807,20055.7103
2005-09-02 11:55:00,42.28,42.29,42.2,42.27,23259.05292479109,19.4807,19.4853,19.4439,19.4761,23259.0529
2005-09-02 12:00:00,42.28,42.31,42.26,42.29,16016.713091922007,19.4807,19.4946,19.4715,19.4853,16016.7131
2005-09-02 12:05:00,42.28,42.3,42.28,42.3,17270.194986072423,19.4807,19.49,19.4807,19.49,17270.195
2005-09-02 12:10:00,42.29,42.3,42.28,42.28,13927.57660167131,19.4853,19.49,19.4807,19.4807,13927.5766
2005-09-02 12:15:00,42.29,42.38,42.29,42.35,25626.74094707521,19.4853,19.5268,19.4853,19.513,25626.7409
2005-09-02 12:20:00,42.36,42.38,42.35,42.35,16713.091922005573,19.5176,19.5268,19.513,19.513,16713.0919
2005-09-02 12:25:00,42.35,42.36,42.33,42.35,29805.013927576605,19.513,19.5176,19.5038,19.513,29805.0139
2005-09-02 12:30:00,42.35,42.41,42.34,42.41,20055.710306406687,19.513,19.5406,19.5084,19.5406,20055.7103
2005-09-02 12:35:00,42.41,42.41,42.37,42.39,15738.16155988858,19.5406,19.5406,19.5222,19.5314,15738.1616
2005-09-02 12:40:00,42.39,42.41,42.36,42.36,33704.73537604457,19.5314,19.5406,19.5176,19.5176,33704.7354
2005-09-02 12:45:00,42.36,42.37,42.33,42.33,11699.1643454039,19.5176,19.5222,19.5038,19.5038,11699.1643
2005-09-02 12:50:00,42.32,42.34,42.31,42.33,43175.48746518106,19.4992,19.5084,19.4946,19.5038,43175.4875
2005-09-02 12:55:00,42.36,42.36,42.32,42.34,13231.197771587744,19.5176,19.5176,19.4992,19.5084,13231.1978
2005-09-02 13:00:00,42.34,42.45,42.34,42.43,19080.77994428969,19.5084,19.5591,19.5084,19.5499,19080.7799
2005-09-02 13:05:00,42.43,42.45,42.41,42.45,6963.788300835655,19.5499,19.5591,19.5406,19.5591,6963.7883
2005-09-02 13:10:00,42.46,42.46,42.4,42.42,6406.6852367688025,19.5637,19.5637,19.536,19.5452,6406.6852
2005-09-02 13:15:00,42.41,42.41,42.36,42.36,6963.788300835655,19.5406,19.5406,19.5176,19.5176,6963.7883
2005-09-02 13:20:00,42.36,42.41,42.33,42.38,12813.370473537603,19.5176,19.5406,19.5038,19.5268,12813.3705
2005-09-02 13:25:00,42.38,42.39,42.37,42.38,14345.403899721448,19.5268,19.5314,19.5222,19.5268,14345.4039
2005-09-02 13:30:00,42.39,42.46,42.36,42.36,51114.20612813371,19.5314,19.5637,19.5176,19.5176,51114.2061
2005-09-02 13:35:00,42.46,42.46,42.44,42.46,10027.855153203343,19.5637,19.5637,19.5545,19.5637,10027.8552
2005-09-02 13:40:00,42.46,42.46,42.44,42.44,9888.57938718663,19.5637,19.5637,19.5545,19.5545,9888.5794
2005-09-02 13:45:00,42.44,42.46,42.44,42.46,6824.512534818942,19.5545,19.5637,19.5545,19.5637,6824.5125
2005-09-02 13:50:00,42.46,42.51,42.46,42.48,18105.849582172705,19.5637,19.5867,19.5637,19.5729,18105.8496
2005-09-02 13:55:00,42.48,42.48,42.42,42.42,14066.852367688023,19.5729,19.5729,19.5452,19.5452,14066.8524
2005-09-02 14:00:00,42.42,42.45,42.42,42.45,5431.7548746518105,19.5452,19.5591,19.5452,19.5591,5431.7549
2005-09-02 14:05:00,42.43,42.46,42.41,42.46,11420.612813370471,19.5499,19.5637,19.5406,19.5637,11420.6128
2005-09-02 14:10:00,42.44,42.46,42.44,42.46,6545.961002785516,19.5545,19.5637,19.5545,19.5637,6545.961
2005-09-02 14:15:00,42.46,42.48,42.46,42.48,5153.203342618384,19.5637,19.5729,19.5637,19.5729,5153.2033
2005-09-02 14:20:00,42.48,42.48,42.4,42.41,12534.81894150418,19.5729,19.5729,19.536,19.5406,12534.8189
2005-09-02 14:25:00,42.42,42.43,42.42,42.43,6267.40947075209,19.5452,19.5499,19.5452,19.5499,6267.4095
2005-09-02 14:30:00,42.43,42.43,42.35,42.35,16155.98885793872,19.5499,19.5499,19.513,19.513,16155.9889
2005-09-02 14:35:00,42.35,42.35,42.3,42.3,14763.231197771587,19.513,19.513,19.49,19.49,14763.2312
2005-09-02 14:40:00,42.3,42.31,42.28,42.3,19498.60724233984,19.49,19.4946,19.4807,19.49,19498.6072
2005-09-02 14:45:00,42.3,42.31,42.28,42.29,5431.7548746518105,19.49,19.4946,19.4807,19.4853,5431.7549
2005-09-02 14:50:00,42.28,42.29,42.27,42.28,8217.270194986073,19.4807,19.4853,19.4761,19.4807,8217.2702
2005-09-02 14:55:00,42.27,42.28,42.25,42.26,9331.476323119778,19.4761,19.4807,19.4669,19.4715,9331.4763
2005-09-02 15:00:00,42.27,42.28,42.26,42.28,25766.01671309192,19.4761,19.4807,19.4715,19.4807,25766.0167
2005-09-02 15:05:00,42.28,42.32,42.28,42.3,6963.788300835655,19.4807,19.4992,19.4807,19.49,6963.7883
2005-09-02 15:10:00,42.3,42.37,42.3,42.35,7938.718662952647,19.49,19.5222,19.49,19.513,7938.7187
2005-09-02 15:15:00,42.34,42.35,42.31,42.31,20612.813370473537,19.5084,19.513,19.4946,19.4946,20612.8134
2005-09-02 15:20:00,42.31,42.31,42.28,42.28,18105.849582172705,19.4946,19.4946,19.4807,19.4807,18105.8496
2005-09-02 15:25:00,42.28,42.33,42.28,42.31,8217.270194986073,19.4807,19.5038,19.4807,19.4946,8217.2702
2005-09-02 15:30:00,42.31,42.35,42.31,42.35,6128.133704735376,19.4946,19.513,19.4946,19.513,6128.1337
2005-09-02 15:35:00,42.34,42.36,42.32,42.32,21309.192200557103,19.5084,19.5176,19.4992,19.4992,21309.1922
2005-09-02 15:40:00,42.32,42.35,42.3,42.33,34818.94150417828,19.4992,19.513,19.49,19.5038,34818.9415
2005-09-02 15:45:00,42.34,42.37,42.32,42.33,31476.32311977716,19.5084,19.5222,19.4992,19.5038,31476.3231
2005-09-02 15:50:00,42.33,42.35,42.28,42.31,39136.490250696384,19.5038,19.513,19.4807,19.4946,39136.4903
2005-09-02 15:55:00,42.31,42.33,42.27,42.28,34540.38997214485,19.4946,19.5038,19.4761,19.4807,34540.39
2005-09-06 09:30:00,42.41,42.51,42.41,42.51,44150.41782729805,19.5406,19.5867,19.5406,19.5867,44150.4178
2005-09-06 09:35:00,42.51,42.67,42.51,42.65,22144.846796657384,19.5867,19.6604,19.5867,19.6512,22144.8468
2005-09-06 09:40:00,42.67,42.73,42.65,42.67,19637.883008356548,19.6604,19.6881,19.6512,19.6604,19637.883
2005-09-06 09:45:00,42.67,42.73,42.64,42.68,56406.6852367688,19.6604,19.6881,19.6466,19.665,56406.6852
2005-09-06 09:50:00,42.69,42.74,42.63,42.69,61977.71587743733,19.6696,19.6927,19.642,19.6696,61977.7159
2005-09-06 09:55:00,42.69,42.73,42.52,42.7,19080.77994428969,19.6696,19.6881,19.5913,19.6743,19080.7799
2005-09-06 10:00:00,42.7,42.9,42.7,42.9,77855.15320334262,19.6743,19.7664,19.6743,19.7664,77855.1532
2005-09-06 10:05:00,42.89,42.91,42.83,42.83,38997.21448467967,19.7618,19.771,19.7342,19.7342,38997.2145
2005-09-06 10:10:00,42.84,42.85,42.79,42.82,31337.04735376045,19.7388,19.7434,19.7157,19.7295,31337.0474
2005-09-06 10:15:00,42.79,42.82,42.76,42.81,17966.57381615599,19.7157,19.7295,19.7019,19.7249,17966.5738
2005-09-06 10:20:00,42.81,42.81,42.77,42.79,13788.300835654596,19.7249,19.7249,19.7065,19.7157,13788.3008
2005-09-06 10:25:00,42.79,42.82,42.76,42.8,15459.610027855157,19.7157,19.7295,19.7019,19.7203,15459.61
2005-09-06 10:30:00,42.79,42.81,42.74,42.79,36629.526462395545,19.7157,19.7249,19.6927,19.7157,36629.5265
2005-09-06 10:35:00,42.79,42.8,42.74,42.74,23816.15598885794,19.7157,19.7203,19.6927,19.6927,23816.156
2005-09-06 10:40:00,42.74,42.84,42.74,42.81,18105.849582172705,19.6927,19.7388,19.6927,19.7249,18105.8496
2005-09-06 10:45:00,42.81,42.88,42.8,42.84,14763.231197771587,19.7249,19.7572,19.7203,19.7388,14763.2312
2005-09-06 10:50:00,42.85,42.88,42.81,42.84,19220.05571030641,19.7434,19.7572,19.7249,19.7388,19220.0557
2005-09-06 10:55:00,42.85,42.85,42.79,42.81,28690.807799442897,19.7434,19.7434,19.7157,19.7249,28690.8078
2005-09-06 11:00:00,42.81,42.83,42.8,42.83,17548.74651810585,19.7249,19.7342,19.7203,19.7342,17548.7465
2005-09-06 11:05:00,42.83,42.84,42.79,42.84,23537.604456824512,19.7342,19.7388,19.7157,19.7388,23537.6045
2005-09-06 11:10:00,42.84,42.87,42.83,42.87,7520.891364902507,19.7388,19.7526,19.7342,19.7526,7520.8914
2005-09-06 11:15:00,42.89,42.89,42.84,42.85,17688.022284122562,19.7618,19.7618,19.7388,19.7434,17688.0223
2005-09-06 11:20:00,42.84,42.89,42.84,42.89,14763.231197771587,19.7388,19.7618,19.7388,19.7618,14763.2312
2005-09-06 11:25:00,42.89,42.9,42.87,42.89,12256.267409470753,19.7618,19.7664,19.7526,19.7618,12256.2674
2005-09-06 11:30:00,42.89,42.91,42.89,42.91,11420.612813370471,19.7618,19.771,19.7618,19.771,11420.6128
2005-09-06 11:35:00,42.91,42.91,42.89,42.91,15459.610027855157,19.771,19.771,19.7618,19.771,15459.61
2005-09-06 11:40:00,42.9,42.92,42.89,42.89,15320.33426183844,19.7664,19.7756,19.7618,19.7618,15320.3343
2005-09-06 11:45:00,42.89,42.92,42.89,42.91,8495.821727019498,19.7618,19.7756,19.7618,19.771,8495.8217
2005-09-06 11:50:00,42.92,42.92,42.89,42.89,15041.782729805014,19.7756,19.7756,19.7618,19.7618,15041.7827
2005-09-06 11:55:00,42.91,42.91,42.87,42.87,12395.543175487466,19.771,19.771,19.7526,19.7526,12395.5432
2005-09-06 12:00:00,42.87,42.88,42.85,42.85,17548.74651810585,19.7526,19.7572,19.7434,19.7434,17548.7465
2005-09-06 12:05:00,42.84,42.85,42.79,42.79,29108.63509749304,19.7388,19.7434,19.7157,19.7157,29108.6351
2005-09-06 12:10:00,42.79,42.82,42.79,42.8,26183.844011142064,19.7157,19.7295,19.7157,19.7203,26183.844
2005-09-06 12:15:00,42.79,42.8,42.79,42.79,13231.197771587744,19.7157,19.7203,19.7157,19.7157,13231.1978
2005-09-06 12:20:00,42.79,42.81,42.78,42.81,10863.50974930362,19.7157,19.7249,19.7111,19.7249,10863.5097
2005-09-06 12:25:00,42.8,42.84,42.8,42.81,11559.888579387189,19.7203,19.7388,19.7203,19.7249,11559.8886
2005-09-06 12:30:00,42.82,42.83,42.78,42.78,14066.852367688023,19.7295,19.7342,19.7111,19.7111,14066.8524
2005-09-06 12:35:00,42.77,42.83,42.77,42.81,28830.08356545961,19.7065,19.7342,19.7065,19.7249,28830.0836
2005-09-06 12:40:00,42.8,42.83,42.79,42.81,20473.537604456826,19.7203,19.7342,19.7157,19.7249,20473.5376
2005-09-06 12:45:00,42.8,42.82,42.8,42.81,19637.883008356548,19.7203,19.7295,19.7203,19.7249,19637.883
2005-09-06 12:50:00,42.81,42.83,42.8,42.83,10724.23398328691,19.7249,19.7342,19.7203,19.7342,10724.234
2005-09-06 12:55:00,42.84,42.9,42.84,42.9,15598.885793871868,19.7388,19.7664,19.7388,19.7664,15598.8858
2005-09-06 13:00:00,42.9,42.94,42.9,42.91,41364.902506963794,19.7664,19.7848,19.7664,19.771,41364.9025
2005-09-06 13:05:00,42.91,42.93,42.89,42.9,13649.025069637884,19.771,19.7802,19.7618,19.7664,13649.0251
2005-09-06 13:10:00,42.9,42.9,42.89,42.9,9192.200557103064,19.7664,19.7664,19.7618,19.7664,9192.2006
2005-09-06 13:15:00,42.91,42.93,42.9,42.93,12395.543175487466,19.771,19.7802,19.7664,19.7802,12395.5432
2005-09-06 13:20:00,42.93,42.97,42.93,42.93,34958.21727019499,19.7802,19.7987,19.7802,19.7802,34958.2173
2005-09-06 13:25:00,42.92,42.93,42.89,42.89,9749.303621169916,19.7756,19.7802,19.7618,19.7618,9749.3036
2005-09-06 13:30:00,42.89,42.91,42.89,42.89,9331.476323119778,19.7618,19.771,19.7618,19.7618,9331.4763
2005-09-06 13:35:00,42.89,42.95,42.89,42.94,28133.704735376046,19.7618,19.7894,19.7618,19.7848,28133.7047
2005-09-06 13:40:00,42.93,42.99,42.93,42.96,13231.197771587744,19.7802,19.8079,19.7802,19.7941,13231.1978
2005-09-06 13:45:00,42.95,42.97,42.94,42.96,11002.785515320336,19.7894,19.7987,19.7848,19.7941,11002.7855
2005-09-06 13:50:00,42.95,42.99,42.94,42.99,14066.852367688023,19.7894,19.8079,19.7848,19.8079,14066.8524
2005-09-06 13:55:00,42.99,43.02,42.9,42.99,61281.337047353765,19.8079,19.8217,19.7664,19.8079,61281.337
2005-09-06 14:00:00,42.99,43.0,42.95,43.0,14902.506963788304,19.8079,19.8125,19.7894,19.8125,14902.507
2005-09-06 14:05:00,43.01,43.02,42.99,43.0,6824.512534818942,19.8171,19.8217,19.8079,19.8125,6824.5125
2005-09-06 14:10:00,42.99,43.04,42.97,43.04,10167.130919220055,19.8079,19.8309,19.7987,19.8309,10167.1309
2005-09-06 14:15:00,43.02,43.05,43.01,43.02,17966.57381615599,19.8217,19.8355,19.8171,19.8217,17966.5738
2005-09-06 14:20:00,43.02,43.04,43.02,43.04,9052.924791086352,19.8217,19.8309,19.8217,19.8309,9052.9248
2005-09-06 14:25:00,43.04,43.06,43.03,43.06,12116.99164345404,19.8309,19.8401,19.8263,19.8401,12116.9916
2005-09-06 14:30:00,43.06,43.06,43.05,43.06,14484.679665738162,19.8401,19.8401,19.8355,19.8401,14484.6797
2005-09-06 14:35:00,43.06,43.06,43.03,43.04,21448.46796657382,19.8401,19.8401,19.8263,19.8309,21448.468
2005-09-06 14:40:00,43.04,43.04,42.99,43.0,22980.501392757666,19.8309,19.8309,19.8079,19.8125,22980.5014
2005-09-06 14:45:00,43.0,43.02,42.99,43.0,13788.300835654596,19.8125,19.8217,19.8079,19.8125,13788.3008
2005-09-06 14:50:00,42.99,43.05,42.99,43.05,18384.401114206128,19.8079,19.8355,19.8079,19.8355,18384.4011
2005-09-06 14:55:00,43.05,43.06,43.03,43.06,14206.128133704737,19.8355,19.8401,19.8263,19.8401,14206.1281
2005-09-06 15:00:00,43.06,43.06,43.02,43.02,15041.782729805014,19.8401,19.8401,19.8217,19.8217,15041.7827
2005-09-06 15:05:00,43.02,43.06,43.02,43.05,13788.300835654596,19.8217,19.8401,19.8217,19.8355,13788.3008
2005-09-06 15:10:00,43.06,43.07,43.04,43.06,22144.846796657384,19.8401,19.8447,19.8309,19.8401,22144.8468
2005-09-06 15:15:00,43.06,43.07,43.06,43.07,28551.532033426185,19.8401,19.8447,19.8401,19.8447,28551.532
2005-09-06 15:20:00,43.07,43.08,43.07,43.07,29387.186629526463,19.8447,19.8493,19.8447,19.8447,29387.1866
2005-09-06 15:25:00,43.06,43.08,43.05,43.07,31894.1504178273,19.8401,19.8493,19.8355,19.8447,31894.1504
2005-09-06 15:30:00,43.07,43.08,43.06,43.06,20055.710306406687,19.8447,19.8493,19.8401,19.8401,20055.7103
2005-09-06 15:35:00,43.06,43.08,43.06,43.07,12395.543175487466,19.8401,19.8493,19.8401,19.8447,12395.5432
2005-09-06 15:40:00,43.07,43.08,43.05,43.07,46100.27855153204,19.8447,19.8493,19.8355,19.8447,46100.2786
2005-09-06 15:45:00,43.07,43.08,43.05,43.06,31894.1504178273,19.8447,19.8493,19.8355,19.8401,31894.1504
2005-09-06 15:50:00,43.07,43.08,43.04,43.07,49860.72423398329,19.8447,19.8493,19.8309,19.8447,49860.7242
2005-09-06 15:55:00,43.07,43.08,43.07,43.08,98328.69080779944,19.8447,19.8493,19.8447,19.8493,98328.6908
2005-09-07 09:30:00,43.08,43.08,43.04,43.07,38161.55988857939,19.8493,19.8493,19.8309,19.8447,38161.5599
2005-09-07 09:35:00,43.07,43.07,42.95,43.03,21727.01949860724,19.8447,19.8447,19.7894,19.8263,21727.0195
2005-09-07 09:40:00,43.02,43.08,43.01,43.02,31754.874651810587,19.8217,19.8493,19.8171,19.8217,31754.8747
2005-09-07 09:45:00,43.02,43.07,43.0,43.05,67966.57381615599,19.8217,19.8447,19.8125,19.8355,67966.5738
2005-09-07 09:50:00,43.07,43.07,42.99,43.04,15320.33426183844,19.8447,19.8447,19.8079,19.8309,15320.3343
2005-09-07 09:55:00,43.04,43.15,43.03,43.15,95403.89972144848,19.8309,19.8816,19.8263,19.8816,95403.8997
2005-09-07 10:00:00,43.15,43.17,43.1,43.11,63788.3008356546,19.8816,19.8908,19.8586,19.8632,63788.3008
2005-09-07 10:05:00,43.1,43.11,43.0,43.0,31058.49582172702,19.8586,19.8632,19.8125,19.8125,31058.4958
2005-09-07 10:10:00,43.0,43.08,43.0,43.08,24233.98328690808,19.8125,19.8493,19.8125,19.8493,24233.9833
2005-09-07 10:15:00,43.09,43.11,43.04,43.04,23537.604456824512,19.854,19.8632,19.8309,19.8309,23537.6045
2005-09-07 10:20:00,43.04,43.05,42.99,42.99,18384.401114206128,19.8309,19.8355,19.8079,19.8079,18384.4011
2005-09-07 10:25:00,42.99,43.04,42.94,43.01,14902.506963788304,19.8079,19.8309,19.7848,19.8171,14902.507
2005-09-07 10:30:00,43.04,43.04,42.95,42.95,43732.59052924792,19.8309,19.8309,19.7894,19.7894,43732.5905
2005-09-07 10:35:00,42.95,42.98,42.95,42.98,148885.7938718663,19.7894,19.8033,19.7894,19.8033,148885.7939
2005-09-07 10:40:00,42.97,42.99,42.97,42.99,161559.8885793872,19.7987,19.8079,19.7987,19.8079,161559.8886
2005-09-07 10:45:00,42.99,43.01,42.98,43.0,13231.197771587744,19.8079,19.8171,19.8033,19.8125,13231.1978
2005-09-07 10:50:00,43.02,43.02,42.99,42.99,28272.98050139276,19.8217,19.8217,19.8079,19.8079,28272.9805
2005-09-07 10:55:00,42.99,42.99,42.95,42.97,39554.31754874652,19.8079,19.8079,19.7894,19.7987,39554.3175
2005-09-07 11:00:00,42.97,43.0,42.97,42.99,42479.108635097495,19.7987,19.8125,19.7987,19.8079,42479.1086
2005-09-07 11:05:00,42.99,42.99,42.95,42.98,153481.89415041782,19.8079,19.8079,19.7894,19.8033,153481.8942
2005-09-07 11:10:00,42.98,43.01,42.9,42.97,103064.06685236769,19.8033,19.8171,19.7664,19.7987,103064.0669
2005-09-07 11:15:00,42.97,42.98,42.86,42.86,111002.78551532034,19.7987,19.8033,19.748,19.748,111002.7855
2005-09-07 11:20:00,42.86,42.89,42.84,42.87,70473.53760445683,19.748,19.7618,19.7388,19.7526,70473.5376
2005-09-07 11:25:00,42.88,42.9,42.86,42.89,48189.41504178273,19.7572,19.7664,19.748,19.7618,48189.415
2005-09-07 11:30:00,42.87,42.94,42.87,42.91,23119.777158774374,19.7526,19.7848,19.7526,19.771,23119.7772
2005-09-07 11:35:00,42.91,42.94,42.9,42.9,9192.200557103064,19.771,19.7848,19.7664,19.7664,9192.2006
2005-09-07 11:40:00,42.9,42.91,42.9,42.91,8217.270194986073,19.7664,19.771,19.7664,19.771,8217.2702
2005-09-07 11:45:00,42.91,42.94,42.9,42.91,23676.880222841228,19.771,19.7848,19.7664,19.771,23676.8802
2005-09-07 11:50:00,42.9,42.92,42.89,42.9,60445.68245125349,19.7664,19.7756,19.7618,19.7664,60445.6825
2005-09-07 11:55:00,42.9,42.91,42.89,42.9,33704.73537604457,19.7664,19.771,19.7618,19.7664,33704.7354
2005-09-07 12:00:00,42.9,42.91,42.89,42.91,60027.85515320335,19.7664,19.771,19.7618,19.771,60027.8552
2005-09-07 12:05:00,42.9,42.91,42.89,42.9,17548.74651810585,19.7664,19.771,19.7618,19.7664,17548.7465
2005-09-07 12:10:00,42.9,42.9,42.89,42.89,9192.200557103064,19.7664,19.7664,19.7618,19.7618,9192.2006
2005-09-07 12:15:00,42.89,42.9,42.89,42.9,2367.688022284123,19.7618,19.7664,19.7618,19.7664,2367.688
2005-09-07 12:20:00,42.89,42.89,42.85,42.86,16016.713091922007,19.7618,19.7618,19.7434,19.748,16016.7131
2005-09-07 12:25:00,42.85,42.86,42.81,42.81,10863.50974930362,19.7434,19.748,19.7249,19.7249,10863.5097
2005-09-07 12:30:00,42.82,42.83,42.79,42.82,20194.9860724234,19.7295,19.7342,19.7157,19.7295,20194.9861
2005-09-07 12:35:00,42.82,42.83,42.79,42.8,65877.4373259053,19.7295,19.7342,19.7157,19.7203,65877.4373
2005-09-07 12:40:00,42.79,42.83,42.78,42.82,73955.43175487466,19.7157,19.7342,19.7111,19.7295,73955.4318
2005-09-07 12:45:00,42.8,42.84,42.79,42.83,89136.49025069638,19.7203,19.7388,19.7157,19.7342,89136.4903
2005-09-07 12:50:00,42.84,42.92,42.83,42.9,87604.45682451254,19.7388,19.7756,19.7342,19.7664,87604.4568
2005-09-07 12:55:00,42.91,42.98,42.9,42.92,85376.04456824512,19.771,19.8033,19.7664,19.7756,85376.0446
2005-09-07 13:00:00,42.92,42.92,42.86,42.88,12952.64623955432,19.7756,19.7756,19.748,19.7572,12952.6462
2005-09-07 13:05:00,42.91,42.91,42.86,42.87,12534.81894150418,19.771,19.771,19.748,19.7526,12534.8189
2005-09-07 13:10:00,42.89,42.94,42.88,42.9,19359.33147632312,19.7618,19.7848,19.7572,19.7664,19359.3315
2005-09-07 13:15:00,42.9,42.91,42.85,42.89,50696.378830083566,19.7664,19.771,19.7434,19.7618,50696.3788
2005-09-07 13:20:00,42.87,42.89,42.85,42.85,22144.846796657384,19.7526,19.7618,19.7434,19.7434,22144.8468
2005-09-07 13:25:00,42.85,42.86,42.81,42.81,26740.947075208915,19.7434,19.748,19.7249,19.7249,26740.9471
2005-09-07 13:30:00,42.8,42.8,42.75,42.77,16434.540389972146,19.7203,19.7203,19.6973,19.7065,16434.5404
2005-09-07 13:35:00,42.77,42.79,42.76,42.77,13091.922005571032,19.7065,19.7157,19.7019,19.7065,13091.922
2005-09-07 13:40:00,42.77,42.8,42.76,42.79,7381.615598885794,19.7065,19.7203,19.7019,19.7157,7381.6156
2005-09-07 13:45:00,42.79,42.81,42.79,42.79,6685.236768802229,19.7157,19.7249,19.7157,19.7157,6685.2368
2005-09-07 13:50:00,42.8,42.8,42.78,42.79,16434.540389972146,19.7203,19.7203,19.7111,19.7157,16434.5404
2005-09-07 13:55:00,42.79,42.81,42.78,42.78,19080.77994428969,19.7157,19.7249,19.7111,19.7111,19080.7799
2005-09-07 14:00:00,42.78,42.79,42.76,42.79,15181.058495821728,19.7111,19.7157,19.7019,19.7157,15181.0585
2005-09-07 14:05:00,42.79,42.79,42.75,42.76,31337.04735376045,19.7157,19.7157,19.6973,19.7019,31337.0474
2005-09-07 14:10:00,42.76,42.76,42.72,42.72,19637.883008356548,19.7019,19.7019,19.6835,19.6835,19637.883
2005-09-07 14:15:00,42.72,42.72,42.69,42.71,27437.32590529248,19.6835,19.6835,19.6696,19.6789,27437.3259
2005-09-07 14:20:00,42.72,42.73,42.7,42.72,10167.130919220055,19.6835,19.6881,19.6743,19.6835,10167.1309
2005-09-07 14:25:00,42.72,42.73,42.7,42.7,20891.364902506964,19.6835,19.6881,19.6743,19.6743,20891.3649
2005-09-07 14:30:00,42.7,42.71,42.7,42.71,7242.339832869081,19.6743,19.6789,19.6743,19.6789,7242.3398
2005-09-07 14:35:00,42.71,42.72,42.7,42.72,12395.543175487466,19.6789,19.6835,19.6743,19.6835,12395.5432
2005-09-07 14:40:00,42.73,42.77,42.7,42.76,36629.526462395545,19.6881,19.7065,19.6743,19.7019,36629.5265
2005-09-07 14:45:00,42.76,42.79,42.74,42.78,61699.1643454039,19.7019,19.7157,19.6927,19.7111,61699.1643
2005-09-07 14:50:00,42.78,42.91,42.78,42.84,31476.32311977716,19.7111,19.771,19.7111,19.7388,31476.3231
2005-09-07 14:55:00,42.82,42.83,42.79,42.79,22701.949860724235,19.7295,19.7342,19.7157,19.7157,22701.9499
2005-09-07 15:00:00,42.78,42.84,42.78,42.79,22005.57103064067,19.7111,19.7388,19.7111,19.7157,22005.571
2005-09-07 15:05:00,42.79,42.83,42.78,42.79,32172.70194986073,19.7157,19.7342,19.7111,19.7157,32172.7019
2005-09-07 15:10:00,42.79,42.82,42.76,42.79,64066.85236768803,19.7157,19.7295,19.7019,19.7157,64066.8524
2005-09-07 15:15:00,42.79,42.8,42.78,42.79,20055.710306406687,19.7157,19.7203,19.7111,19.7157,20055.7103
2005-09-07 15:20:00,42.79,42.79,42.73,42.74,59052.92479108636,19.7157,19.7157,19.6881,19.6927,59052.9248
2005-09-07 15:25:00,42.74,42.76,42.72,42.72,46796.6573816156,19.6927,19.7019,19.6835,19.6835,46796.6574
2005-09-07 15:30:00,42.71,42.74,42.71,42.74,90111.42061281338,19.6789,19.6927,19.6789,19.6927,90111.4206
2005-09-07 15:35:00,42.74,42.76,42.72,42.74,30083.56545961003,19.6927,19.7019,19.6835,19.6927,30083.5655
2005-09-07 15:40:00,42.73,42.76,42.73,42.76,23537.604456824512,19.6881,19.7019,19.6881,19.7019,23537.6045
2005-09-07 15:45:00,42.76,42.77,42.75,42.75,20891.364902506964,19.7019,19.7065,19.6973,19.6973,20891.3649
2005-09-07 15:50:00,42.75,42.9,42.71,42.89,97771.5877437326,19.6973,19.7664,19.6789,19.7618,97771.5877
2005-09-07 15:55:00,42.89,42.9,42.84,42.87,117270.19498607244,19.7618,19.7664,19.7388,19.7526,117270.195
2005-09-08 09:30:00,42.07,42.48,42.07,42.41,126462.39554317547,19.384,19.5729,19.384,19.5406,126462.3955
2005-09-08 09:35:00,42.44,42.51,42.41,42.46,19359.33147632312,19.5545,19.5867,19.5406,19.5637,19359.3315
2005-09-08 09:40:00,42.46,42.55,42.35,42.38,36211.69916434541,19.5637,19.6051,19.513,19.5268,36211.6992
2005-09-08 09:45:00,42.38,42.51,42.37,42.4,47493.03621169917,19.5268,19.5867,19.5222,19.536,47493.0362
2005-09-08 09:50:00,42.4,42.41,42.25,42.25,54038.99721448468,19.536,19.5406,19.4669,19.4669,54038.9972
2005-09-08 09:55:00,42.24,42.25,42.1,42.15,90947.07520891364,19.4623,19.4669,19.3978,19.4208,90947.0752
2005-09-08 10:00:00,42.15,42.25,42.15,42.22,35654.596100278555,19.4208,19.4669,19.4208,19.4531,35654.5961
2005-09-08 10:05:00,42.2,42.25,42.19,42.23,44289.69359331477,19.4439,19.4669,19.4393,19.4577,44289.6936
2005-09-08 10:10:00,42.24,42.25,42.2,42.23,53760.44568245126,19.4623,19.4669,19.4439,19.4577,53760.4457
2005-09-08 10:15:00,42.25,42.26,42.19,42.19,56406.6852367688,19.4669,19.4715,19.4393,19.4393,56406.6852
2005-09-08 10:20:00,42.19,42.2,42.08,42.13,44846.796657381616,19.4393,19.4439,19.3886,19.4116,44846.7967
2005-09-08 10:25:00,42.13,42.15,42.11,42.14,41225.62674094708,19.4116,19.4208,19.4024,19.4162,41225.6267
2005-09-08 10:30:00,42.14,42.31,42.14,42.24,83008.35654596101,19.4162,19.4946,19.4162,19.4623,83008.3565
2005-09-08 10:35:00,42.23,42.25,42.21,42.25,64484.67966573816,19.4577,19.4669,19.4485,19.4669,64484.6797
2005-09-08 10:40:00,42.23,42.3,42.21,42.29,93175.48746518108,19.4577,19.49,19.4485,19.4853,93175.4875
2005-09-08 10:45:00,42.28,42.28,42.2,42.2,20055.710306406687,19.4807,19.4807,19.4439,19.4439,20055.7103
2005-09-08 10:50:00,42.22,42.24,42.15,42.15,19080.77994428969,19.4531,19.4623,19.4208,19.4208,19080.7799
2005-09-08 10:55:00,42.16,42.17,42.13,42.13,9888.57938718663,19.4254,19.4301,19.4116,19.4116,9888.5794
2005-09-08 11:00:00,42.13,42.18,42.13,42.15,15738.16155988858,19.4116,19.4347,19.4116,19.4208,15738.1616
2005-09-08 11:05:00,42.15,42.2,42.13,42.16,57381.61559888579,19.4208,19.4439,19.4116,19.4254,57381.6156
2005-09-08 11:10:00,42.16,42.2,42.15,42.2,112395.54317548747,19.4254,19.4439,19.4208,19.4439,112395.5432
2005-09-08 11:15:00,42.2,42.21,42.17,42.21,37186.6295264624,19.4439,19.4485,19.4301,19.4485,37186.6295
2005-09-08 11:20:00,42.22,42.35,42.22,42.27,71309.19220055711,19.4531,19.513,19.4531,19.4761,71309.1922
2005-09-08 11:25:00,42.28,42.3,42.27,42.28,36490.25069637883,19.4807,19.49,19.4761,19.4807,36490.2507
2005-09-08 11:30:00,42.29,42.39,42.28,42.34,91643.45403899722,19.4853,19.5314,19.4807,19.5084,91643.454
2005-09-08 11:35:00,42.34,42.35,42.3,42.35,52228.41225626741,19.5084,19.513,19.49,19.513,52228.4123
2005-09-08 11:40:00,42.35,42.36,42.33,42.33,20194.9860724234,19.513,19.5176,19.5038,19.5038,20194.9861
2005-09-08 11:45:00,42.35,42.45,42.35,42.36,51392.75766016713,19.513,19.5591,19.513,19.5176,51392.7577
2005-09-08 11:50:00,42.36,42.38,42.32,42.32,20194.9860724234,19.5176,19.5268,19.4992,19.4992,20194.9861
2005-09-08 11:55:00,42.32,42.32,42.28,42.28,15738.16155988858,19.4992,19.4992,19.4807,19.4807,15738.1616
2005-09-08 12:00:00,42.28,42.3,42.28,42.29,9470.752089136491,19.4807,19.49,19.4807,19.4853,9470.7521
2005-09-08 12:05:00,42.29,42.32,42.28,42.3,66016.713091922,19.4853,19.4992,19.4807,19.49,66016.7131
2005-09-08 12:10:00,42.3,42.31,42.28,42.28,22423.398328690808,19.49,19.4946,19.4807,19.4807,22423.3983
2005-09-08 12:15:00,42.28,42.33,42.28,42.29,38718.66295264624,19.4807,19.5038,19.4807,19.4853,38718.663
2005-09-08 12:20:00,42.29,42.3,42.28,42.28,14484.679665738162,19.4853,19.49,19.4807,19.4807,14484.6797
2005-09-08 12:25:00,42.28,42.3,42.28,42.3,19498.60724233984,19.4807,19.49,19.4807,19.49,19498.6072
2005-09-08 12:30:00,42.3,42.3,42.29,42.29,10724.23398328691,19.49,19.49,19.4853,19.4853,10724.234
2005-09-08 12:35:00,42.3,42.31,42.29,42.3,9331.476323119778,19.49,19.4946,19.4853,19.49,9331.4763
2005-09-08 12:40:00,42.29,42.3,42.28,42.28,7242.339832869081,19.4853,19.49,19.4807,19.4807,7242.3398
2005-09-08 12:45:00,42.28,42.29,42.25,42.25,23119.777158774374,19.4807,19.4853,19.4669,19.4669,23119.7772
2005-09-08 12:50:00,42.25,42.28,42.25,42.28,13649.025069637884,19.4669,19.4807,19.4669,19.4807,13649.0251
2005-09-08 12:55:00,42.28,42.29,42.27,42.29,7938.718662952647,19.4807,19.4853,19.4761,19.4853,7938.7187
2005-09-08 13:00:00,42.28,42.31,42.28,42.31,20473.537604456826,19.4807,19.4946,19.4807,19.4946,20473.5376
2005-09-08 13:05:00,42.31,42.33,42.3,42.31,24930.362116991644,19.4946,19.5038,19.49,19.4946,24930.3621
2005-09-08 13:10:00,42.32,42.34,42.28,42.28,51392.75766016713,19.4992,19.5084,19.4807,19.4807,51392.7577
2005-09-08 13:15:00,42.29,42.29,42.25,42.25,20194.9860724234,19.4853,19.4853,19.4669,19.4669,20194.9861
2005-09-08 13:20:00,42.25,42.28,42.24,42.24,22701.949860724235,19.4669,19.4807,19.4623,19.4623,22701.9499
2005-09-08 13:25:00,42.24,42.25,42.24,42.25,8913.649025069639,19.4623,19.4669,19.4623,19.4669,8913.649
2005-09-08 13:30:00,42.25,42.27,42.25,42.25,40389.9721448468,19.4669,19.4761,19.4669,19.4669,40389.9721
2005-09-08 13:35:00,42.25,42.25,42.24,42.25,6545.961002785516,19.4669,19.4669,19.4623,19.4669,6545.961
2005-09-08 13:40:00,42.25,42.25,42.23,42.25,6685.236768802229,19.4669,19.4669,19.4577,19.4669,6685.2368
2005-09-08 13:45:00,42.25,42.25,42.2,42.2,24512.534818941505,19.4669,19.4669,19.4439,19.4439,24512.5348
2005-09-08 13:50:00,42.21,42.23,42.2,42.22,14623.955431754875,19.4485,19.4577,19.4439,19.4531,14623.9554
2005-09-08 13:55:00,42.23,42.25,42.21,42.25,15041.782729805014,19.4577,19.4669,19.4485,19.4669,15041.7827
2005-09-08 14:00:00,42.25,42.25,42.2,42.21,23955.43175487465,19.4669,19.4669,19.4439,19.4485,23955.4318
2005-09-08 14:05:00,42.21,42.22,42.21,42.21,6128.133704735376,19.4485,19.4531,19.4485,19.4485,6128.1337
2005-09-08 14:10:00,42.21,42.22,42.19,42.19,7520.891364902507,19.4485,19.4531,19.4393,19.4393,7520.8914
2005-09-08 14:15:00,42.19,42.2,42.12,42.17,15320.33426183844,19.4393,19.4439,19.407,19.4301,15320.3343
2005-09-08 14:20:00,42.17,42.18,42.11,42.11,23816.15598885794,19.4301,19.4347,19.4024,19.4024,23816.156
2005-09-08 14:25:00,42.11,42.13,42.09,42.11,20891.364902506964,19.4024,19.4116,19.3932,19.4024,20891.3649
2005-09-08 14:30:00,42.11,42.13,42.11,42.11,26740.947075208915,19.4024,19.4116,19.4024,19.4024,26740.9471
2005-09-08 14:35:00,42.12,42.13,42.11,42.12,45543.17548746518,19.407,19.4116,19.4024,19.407,45543.1755
2005-09-08 14:40:00,42.12,42.14,42.1,42.13,42200.55710306407,19.407,19.4162,19.3978,19.4116,42200.5571
2005-09-08 14:45:00,42.13,42.18,42.12,42.15,66016.713091922,19.4116,19.4347,19.407,19.4208,66016.7131
2005-09-08 14:50:00,42.14,42.14,42.13,42.13,19080.77994428969,19.4162,19.4162,19.4116,19.4116,19080.7799
2005-09-08 14:55:00,42.13,42.17,42.1,42.15,73398.3286908078,19.4116,19.4301,19.3978,19.4208,73398.3287
2005-09-08 15:00:00,42.15,42.15,42.1,42.13,43454.03899721448,19.4208,19.4208,19.3978,19.4116,43454.039
2005-09-08 15:05:00,42.14,42.15,42.13,42.15,53064.066852367694,19.4162,19.4208,19.4116,19.4208,53064.0669
2005-09-08 15:10:00,42.15,42.2,42.15,42.17,49582.172701949865,19.4208,19.4439,19.4208,19.4301,49582.1727
2005-09-08 15:15:00,42.17,42.18,42.17,42.18,36768.802228412256,19.4301,19.4347,19.4301,19.4347,36768.8022
2005-09-08 15:20:00,42.18,42.24,42.18,42.22,37325.90529247911,19.4347,19.4623,19.4347,19.4531,37325.9053
2005-09-08 15:25:00,42.23,42.26,42.22,42.23,100139.27576601673,19.4577,19.4715,19.4531,19.4577,100139.2758
2005-09-08 15:30:00,42.23,42.26,42.22,42.25,61977.71587743733,19.4577,19.4715,19.4531,19.4669,61977.7159
2005-09-08 15:35:00,42.26,42.28,42.23,42.25,24233.98328690808,19.4715,19.4807,19.4577,19.4669,24233.9833
2005-09-08 15:40:00,42.25,42.27,42.23,42.27,43314.76323119777,19.4669,19.4761,19.4577,19.4761,43314.7632
2005-09-08 15:45:00,42.26,42.3,42.25,42.28,51671.30919220056,19.4715,19.49,19.4669,19.4807,51671.3092
2005-09-08 15:50:00,42.29,42.33,42.28,42.31,45821.72701949861,19.4853,19.5038,19.4807,19.4946,45821.727
2005-09-08 15:55:00,42.31,42.34,42.29,42.3,53899.72144846797,19.4946,19.5084,19.4853,19.49,53899.7214
2005-09-09 09:30:00,43.44,43.44,43.44,43.44,2646.239554317549,20.0152,20.0152,20.0152,20.0152,2646.2396
2005-09-09 09:35:00,43.08,43.08,42.97,42.99,248467.96657381617,19.8493,19.8493,19.7987,19.8079,248467.9666
2005-09-09 09:40:00,42.99,43.11,42.98,43.07,109749.30362116992,19.8079,19.8632,19.8033,19.8447,109749.3036
2005-09-09 09:45:00,43.07,43.07,42.98,43.0,113509.74930362118,19.8447,19.8447,19.8033,19.8125,113509.7493
2005-09-09 09:50:00,43.0,43.06,42.99,43.01,69916.43454038998,19.8125,19.8401,19.8079,19.8171,69916.4345
2005-09-09 09:55:00,43.0,43.02,42.99,42.99,124930.36211699164,19.8125,19.8217,19.8079,19.8079,124930.3621
2005-09-09 10:00:00,42.99,43.07,42.97,42.99,67270.19498607243,19.8079,19.8447,19.7987,19.8079,67270.195
2005-09-09 10:05:00,42.99,42.99,42.84,42.91,142200.5571030641,19.8079,19.8079,19.7388,19.771,142200.5571
2005-09-09 10:10:00,42.92,42.94,42.87,42.93,65041.78272980502,19.7756,19.7848,19.7526,19.7802,65041.7827
2005-09-09 10:15:00,42.93,43.01,42.93,42.99,61838.44011142062,19.7802,19.8171,19.7802,19.8079,61838.4401
2005-09-09 10:20:00,43.0,43.03,42.97,42.99,109610.0278551532,19.8125,19.8263,19.7987,19.8079,109610.0279
2005-09-09 10:25:00,42.99,43.04,42.99,43.01,93732.59052924791,19.8079,19.8309,19.8079,19.8171,93732.5905
2005-09-09 10:30:00,42.99,43.03,42.99,43.02,31894.1504178273,19.8079,19.8263,19.8079,19.8217,31894.1504
2005-09-09 10:35:00,43.01,43.04,43.0,43.02,38161.55988857939,19.8171,19.8309,19.8125,19.8217,38161.5599
2005-09-09 10:40:00,43.02,43.03,43.01,43.02,22144.846796657384,19.8217,19.8263,19.8171,19.8217,22144.8468
2005-09-09 10:45:00,43.02,43.03,42.99,42.99,58077.99442896936,19.8217,19.8263,19.8079,19.8079,58077.9944
2005-09-09 10:50:00,43.01,43.02,42.94,42.94,24373.2590529248,19.8171,19.8217,19.7848,19.7848,24373.2591
2005-09-09 10:55:00,42.94,42.99,42.93,42.94,36629.526462395545,19.7848,19.8079,19.7802,19.7848,36629.5265
2005-09-09 11:00:00,42.94,42.96,42.85,42.9,95264.62395543176,19.7848,19.7941,19.7434,19.7664,95264.624
2005-09-09 11:05:00,42.9,42.91,42.87,42.9,16295.264623955432,19.7664,19.771,19.7526,19.7664,16295.2646
2005-09-09 11:10:00,42.9,42.93,42.9,42.93,32172.70194986073,19.7664,19.7802,19.7664,19.7802,32172.7019
2005-09-09 11:15:00,42.93,42.96,42.92,42.96,15181.058495821728,19.7802,19.7941,19.7756,19.7941,15181.0585
2005-09-09 11:20:00,42.95,43.0,42.94,42.99,26880.22284122563,19.7894,19.8125,19.7848,19.8079,26880.2228
2005-09-09 11:25:00,43.0,43.02,42.99,42.99,66713.09192200558,19.8125,19.8217,19.8079,19.8079,66713.0919
2005-09-09 11:30:00,42.99,43.04,42.99,43.04,32729.80501392758,19.8079,19.8309,19.8079,19.8309,32729.805
2005-09-09 11:35:00,43.04,43.04,42.97,42.99,31197.771587743733,19.8309,19.8309,19.7987,19.8079,31197.7716
2005-09-09 11:40:00,42.99,43.07,42.99,43.04,35654.596100278555,19.8079,19.8447,19.8079,19.8309,35654.5961
2005-09-09 11:45:00,43.03,43.04,43.02,43.04,14345.403899721448,19.8263,19.8309,19.8217,19.8309,14345.4039
2005-09-09 11:50:00,43.04,43.07,43.04,43.06,9749.303621169916,19.8309,19.8447,19.8309,19.8401,9749.3036
2005-09-09 11:55:00,43.06,43.07,43.01,43.04,24930.362116991644,19.8401,19.8447,19.8171,19.8309,24930.3621
2005-09-09 12:00:00,43.04,43.07,43.04,43.07,20194.9860724234,19.8309,19.8447,19.8309,19.8447,20194.9861
2005-09-09 12:05:00,43.07,43.07,43.02,43.04,11142.061281337048,19.8447,19.8447,19.8217,19.8309,11142.0613
2005-09-09 12:10:00,43.04,43.07,43.03,43.05,8356.545961002786,19.8309,19.8447,19.8263,19.8355,8356.546
2005-09-09 12:15:00,43.05,43.07,43.05,43.07,4735.376044568246,19.8355,19.8447,19.8355,19.8447,4735.376
2005-09-09 12:20:00,43.06,43.07,43.04,43.07,13231.197771587744,19.8401,19.8447,19.8309,19.8447,13231.1978
2005-09-09 12:25:00,43.06,43.07,43.05,43.07,16991.643454038996,19.8401,19.8447,19.8355,19.8447,16991.6435
2005-09-09 12:30:00,43.07,43.07,43.05,43.06,11977.715877437327,19.8447,19.8447,19.8355,19.8401,11977.7159
2005-09-09 12:35:00,43.05,43.07,43.01,43.03,22562.674094707523,19.8355,19.8447,19.8171,19.8263,22562.6741
2005-09-09 12:40:00,43.03,43.03,42.99,43.01,19498.60724233984,19.8263,19.8263,19.8079,19.8171,19498.6072
2005-09-09 12:45:00,43.0,43.07,42.93,42.94,43454.03899721448,19.8125,19.8447,19.7802,19.7848,43454.039
2005-09-09 12:50:00,42.94,42.97,42.93,42.94,13649.025069637884,19.7848,19.7987,19.7802,19.7848,13649.0251
2005-09-09 12:55:00,42.94,42.95,42.89,42.92,23676.880222841228,19.7848,19.7894,19.7618,19.7756,23676.8802
2005-09-09 13:00:00,42.93,43.02,42.91,42.99,9052.924791086352,19.7802,19.8217,19.771,19.8079,9052.9248
2005-09-09 13:05:00,42.99,42.99,42.93,42.97,7103.064066852368,19.8079,19.8079,19.7802,19.7987,7103.0641
2005-09-09 13:10:00,42.97,43.01,42.96,43.01,10306.406685236769,19.7987,19.8171,19.7941,19.8171,10306.4067
2005-09-09 13:15:00,42.99,43.04,42.99,43.03,12395.543175487466,19.8079,19.8309,19.8079,19.8263,12395.5432
2005-09-09 13:20:00,43.03,43.04,42.99,43.04,32451.25348189416,19.8263,19.8309,19.8079,19.8309,32451.2535
2005-09-09 13:25:00,43.03,43.04,43.02,43.04,8077.994428969359,19.8263,19.8309,19.8217,19.8309,8077.9944
2005-09-09 13:30:00,43.04,43.07,43.04,43.05,31197.771587743733,19.8309,19.8447,19.8309,19.8355,31197.7716
2005-09-09 13:35:00,43.04,43.04,43.01,43.02,15181.058495821728,19.8309,19.8309,19.8171,19.8217,15181.0585
2005-09-09 13:40:00,43.01,43.04,42.97,43.04,30501.392757660167,19.8171,19.8309,19.7987,19.8309,30501.3928
2005-09-09 13:45:00,43.04,43.08,43.04,43.07,68523.67688022285,19.8309,19.8493,19.8309,19.8447,68523.6769
2005-09-09 13:50:00,43.08,43.08,43.07,43.07,15598.885793871868,19.8493,19.8493,19.8447,19.8447,15598.8858
2005-09-09 13:55:00,43.07,43.07,43.04,43.05,11977.715877437327,19.8447,19.8447,19.8309,19.8355,11977.7159
2005-09-09 14:00:00,43.07,43.07,43.05,43.07,10306.406685236769,19.8447,19.8447,19.8355,19.8447,10306.4067
2005-09-09 14:05:00,43.05,43.07,43.02,43.07,11002.785515320336,19.8355,19.8447,19.8217,19.8447,11002.7855
2005-09-09 14:10:00,43.07,43.13,43.07,43.13,91504.17827298053,19.8447,19.8724,19.8447,19.8724,91504.1783
2005-09-09 14:15:00,43.11,43.13,43.03,43.03,38718.66295264624,19.8632,19.8724,19.8263,19.8263,38718.663
2005-09-09 14:20:00,43.02,43.03,42.98,43.0,39415.04178272981,19.8217,19.8263,19.8033,19.8125,39415.0418
2005-09-09 14:25:00,42.99,43.01,42.99,43.0,13231.197771587744,19.8079,19.8171,19.8079,19.8125,13231.1978
2005-09-09 14:30:00,43.0,43.0,42.98,42.99,19359.33147632312,19.8125,19.8125,19.8033,19.8079,19359.3315
2005-09-09 14:35:00,42.99,43.01,42.97,42.97,25626.74094707521,19.8079,19.8171,19.7987,19.7987,25626.7409
2005-09-09 14:40:00,42.97,43.01,42.97,42.98,21309.192200557103,19.7987,19.8171,19.7987,19.8033,21309.1922
2005-09-09 14:45:00,42.97,42.99,42.97,42.98,21448.46796657382,19.7987,19.8079,19.7987,19.8033,21448.468
2005-09-09 14:50:00,42.95,42.96,42.91,42.92,41922.00557103064,19.7894,19.7941,19.771,19.7756,41922.0056
2005-09-09 14:55:00,42.92,42.97,42.91,42.97,21030.64066852368,19.7756,19.7987,19.771,19.7987,21030.6407
2005-09-09 15:00:00,42.96,42.97,42.94,42.96,27994.42896935933,19.7941,19.7987,19.7848,19.7941,27994.429
2005-09-09 15:05:00,42.96,42.99,42.94,42.99,25348.189415041783,19.7941,19.8079,19.7848,19.8079,25348.1894
2005-09-09 15:10:00,42.99,43.0,42.98,43.0,18384.401114206128,19.8079,19.8125,19.8033,19.8125,18384.4011
2005-09-09 15:15:00,43.0,43.0,42.99,43.0,20055.710306406687,19.8125,19.8125,19.8079,19.8125,20055.7103
2005-09-09 15:20:00,42.99,43.01,42.97,42.97,39415.04178272981,19.8079,19.8171,19.7987,19.7987,39415.0418
2005-09-09 15:25:00,42.97,42.99,42.97,42.99,21309.192200557103,19.7987,19.8079,19.7987,19.8079,21309.1922
2005-09-09 15:30:00,42.99,43.01,42.97,42.97,19777.15877437326,19.8079,19.8171,19.7987,19.7987,19777.1588
2005-09-09 15:35:00,42.98,42.99,42.97,42.98,13649.025069637884,19.8033,19.8079,19.7987,19.8033,13649.0251
2005-09-09 15:40:00,42.97,42.99,42.96,42.97,36629.526462395545,19.7987,19.8079,19.7941,19.7987,36629.5265
2005-09-09 15:45:00,42.97,42.97,42.89,42.92,61559.88857938719,19.7987,19.7987,19.7618,19.7756,61559.8886
2005-09-09 15:50:00,42.91,42.92,42.9,42.9,39832.86908077994,19.771,19.7756,19.7664,19.7664,39832.8691
2005-09-09 15:55:00,42.9,42.95,42.87,42.94,70055.71030640669,19.7664,19.7894,19.7526,19.7848,70055.7103
2005-09-12 09:30:00,42.79,42.9,42.79,42.89,143036.21169916436,19.7157,19.7664,19.7157,19.7618,143036.2117
2005-09-12 09:35:00,42.86,42.95,42.86,42.95,46378.83008356546,19.748,19.7894,19.748,19.7894,46378.8301
2005-09-12 09:40:00,42.97,43.12,42.96,43.08,51810.58495821728,19.7987,19.8678,19.7941,19.8493,51810.585
2005-09-12 09:45:00,43.08,43.2,43.07,43.17,114345.40389972144,19.8493,19.9046,19.8447,19.8908,114345.4039
2005-09-12 09:50:00,43.21,43.22,43.08,43.08,90250.6963788301,19.9092,19.9138,19.8493,19.8493,90250.6964
2005-09-12 09:55:00,43.12,43.2,43.1,43.18,74233.98328690809,19.8678,19.9046,19.8586,19.8954,74233.9833
2005-09-12 10:00:00,43.19,43.22,43.17,43.19,46657.38161559889,19.9,19.9138,19.8908,19.9,46657.3816
2005-09-12 10:05:00,43.2,43.22,43.13,43.13,38857.93871866296,19.9046,19.9138,19.8724,19.8724,38857.9387
2005-09-12 10:10:00,43.13,43.13,43.07,43.12,40250.696378830085,19.8724,19.8724,19.8447,19.8678,40250.6964
2005-09-12 10:15:00,43.13,43.22,43.12,43.19,239832.86908078,19.8724,19.9138,19.8678,19.9,239832.8691
2005-09-12 10:20:00,43.19,43.19,43.17,43.19,9052.924791086352,19.9,19.9,19.8908,19.9,9052.9248
2005-09-12 10:25:00,43.18,43.19,43.15,43.17,20055.710306406687,19.8954,19.9,19.8816,19.8908,20055.7103
2005-09-12 10:30:00,43.17,43.26,43.17,43.25,44568.24512534819,19.8908,19.9323,19.8908,19.9277,44568.2451
2005-09-12 10:35:00,43.25,43.26,43.23,43.25,27158.774373259053,19.9277,19.9323,19.9185,19.9277,27158.7744
2005-09-12 10:40:00,43.25,43.27,43.25,43.27,72423.39832869082,19.9277,19.9369,19.9277,19.9369,72423.3983
2005-09-12 10:45:00,43.27,43.33,43.26,43.32,49025.06963788301,19.9369,19.9645,19.9323,19.9599,49025.0696
2005-09-12 10:50:00,43.32,43.32,43.3,43.31,17966.57381615599,19.9599,19.9599,19.9507,19.9553,17966.5738
2005-09-12 10:55:00,43.32,43.32,43.29,43.3,19498.60724233984,19.9599,19.9599,19.9461,19.9507,19498.6072
2005-09-12 11:00:00,43.3,43.3,43.25,43.25,83983.286908078,19.9507,19.9507,19.9277,19.9277,83983.2869
2005-09-12 11:05:00,43.26,43.26,43.23,43.25,43871.86629526463,19.9323,19.9323,19.9185,19.9277,43871.8663
2005-09-12 11:10:00,43.25,43.26,43.23,43.23,60167.13091922006,19.9277,19.9323,19.9185,19.9185,60167.1309
2005-09-12 11:15:00,43.23,43.25,43.22,43.23,19498.60724233984,19.9185,19.9277,19.9138,19.9185,19498.6072
2005-09-12 11:20:00,43.23,43.25,43.22,43.22,29526.46239554317,19.9185,19.9277,19.9138,19.9138,29526.4624
2005-09-12 11:25:00,43.22,43.24,43.2,43.23,138022.28412256268,19.9138,19.9231,19.9046,19.9185,138022.2841
2005-09-12 11:30:00,43.22,43.25,43.2,43.22,70055.71030640669,19.9138,19.9277,19.9046,19.9138,70055.7103
2005-09-12 11:35:00,43.22,43.26,43.22,43.25,51114.20612813371,19.9138,19.9323,19.9138,19.9277,51114.2061
2005-09-12 11:40:00,43.25,43.25,43.19,43.21,67548.74651810585,19.9277,19.9277,19.9,19.9092,67548.7465
2005-09-12 11:45:00,43.2,43.25,43.2,43.25,11142.061281337048,19.9046,19.9277,19.9046,19.9277,11142.0613
2005-09-12 11:50:00,43.24,43.24,43.22,43.22,13370.473537604455,19.9231,19.9231,19.9138,19.9138,13370.4735
2005-09-12 11:55:00,43.22,43.24,43.22,43.22,12674.094707520891,19.9138,19.9231,19.9138,19.9138,12674.0947
2005-09-12 12:00:00,43.22,43.25,43.19,43.22,115459.61002785516,19.9138,19.9277,19.9,19.9138,115459.61
2005-09-12 12:05:00,43.22,43.22,43.19,43.22,47353.760445682456,19.9138,19.9138,19.9,19.9138,47353.7604
2005-09-12 12:10:00,43.22,43.22,43.19,43.22,57938.71866295265,19.9138,19.9138,19.9,19.9138,57938.7187
2005-09-12 12:15:00,43.22,43.26,43.22,43.26,50139.27576601672,19.9138,19.9323,19.9138,19.9323,50139.2758
2005-09-12 12:20:00,43.26,43.3,43.25,43.3,139832.86908077996,19.9323,19.9507,19.9277,19.9507,139832.8691
2005-09-12 12:25:00,43.3,43.3,43.26,43.29,26880.22284122563,19.9507,19.9507,19.9323,19.9461,26880.2228
2005-09-12 12:30:00,43.29,43.29,43.26,43.27,92479.1086350975,19.9461,19.9461,19.9323,19.9369,92479.1086
2005-09-12 12:35:00,43.27,43.28,43.26,43.27,17688.022284122562,19.9369,19.9415,19.9323,19.9369,17688.0223
2005-09-12 12:40:00,43.27,43.28,43.25,43.27,8356.545961002786,19.9369,19.9415,19.9277,19.9369,8356.546
2005-09-12 12:45:00,43.27,43.27,43.27,43.27,10445.682451253482,19.9369,19.9369,19.9369,19.9369,10445.6825
2005-09-12 12:50:00,43.27,43.27,43.2,43.22,20055.710306406687,19.9369,19.9369,19.9046,19.9138,20055.7103
2005-09-12 12:55:00,43.21,43.22,43.2,43.21,15181.058495821728,19.9092,19.9138,19.9046,19.9092,15181.0585
2005-09-12 13:00:00,43.19,43.22,43.19,43.22,35933.14763231198,19.9,19.9138,19.9,19.9138,35933.1476
2005-09-12 13:05:00,43.19,43.22,43.19,43.22,5153.203342618384,19.9,19.9138,19.9,19.9138,5153.2033
2005-09-12 13:10:00,43.22,43.26,43.22,43.26,172980.50139275767,19.9138,19.9323,19.9138,19.9323,172980.5014
2005-09-12 13:15:00,43.26,43.27,43.22,43.25,51949.86072423399,19.9323,19.9369,19.9138,19.9277,51949.8607
2005-09-12 13:20:00,43.25,43.27,43.22,43.22,12256.267409470753,19.9277,19.9369,19.9138,19.9138,12256.2674
2005-09-12 13:25:00,43.25,43.27,43.23,43.23,19080.77994428969,19.9277,19.9369,19.9185,19.9185,19080.7799
2005-09-12 13:30:00,43.23,43.23,43.21,43.21,8774.373259052925,19.9185,19.9185,19.9092,19.9092,8774.3733
2005-09-12 13:35:00,43.22,43.25,43.22,43.25,19777.15877437326,19.9138,19.9277,19.9138,19.9277,19777.1588
2005-09-12 13:40:00,43.25,43.25,43.25,43.25,11281.337047353762,19.9277,19.9277,19.9277,19.9277,11281.337
2005-09-12 13:45:00,43.25,43.26,43.22,43.25,28690.807799442897,19.9277,19.9323,19.9138,19.9277,28690.8078
2005-09-12 13:50:00,43.25,43.26,43.24,43.24,20334.26183844012,19.9277,19.9323,19.9231,19.9231,20334.2618
2005-09-12 13:55:00,43.24,43.24,43.19,43.19,30083.56545961003,19.9231,19.9231,19.9,19.9,30083.5655
2005-09-12 14:00:00,43.19,43.23,43.19,43.22,16295.264623955432,19.9,19.9185,19.9,19.9138,16295.2646
2005-09-12 14:05:00,43.23,43.23,43.19,43.21,14623.955431754875,19.9185,19.9185,19.9,19.9092,14623.9554
2005-09-12 14:10:00,43.23,43.25,43.22,43.23,10724.23398328691,19.9185,19.9277,19.9138,19.9185,10724.234
2005-09-12 14:15:00,43.23,43.24,43.22,43.23,66155.98885793872,19.9185,19.9231,19.9138,19.9185,66155.9889
2005-09-12 14:20:00,43.23,43.24,43.22,43.24,7660.167130919221,19.9185,19.9231,19.9138,19.9231,7660.1671
2005-09-12 14:25:00,43.23,43.24,43.22,43.23,21169.91643454039,19.9185,19.9231,19.9138,19.9185,21169.9164
2005-09-12 14:30:00,43.23,43.25,43.22,43.25,51114.20612813371,19.9185,19.9277,19.9138,19.9277,51114.2061
2005-09-12 14:35:00,43.25,43.27,43.25,43.26,33844.01114206128,19.9277,19.9369,19.9277,19.9323,33844.0111
2005-09-12 14:40:00,43.26,43.35,43.26,43.34,125069.63788300836,19.9323,19.9737,19.9323,19.9691,125069.6379
2005-09-12 14:45:00,43.33,43.38,43.32,43.37,64345.40389972145,19.9645,19.9876,19.9599,19.983,64345.4039
2005-09-12 14:50:00,43.37,43.44,43.37,43.44,55849.58217270195,19.983,20.0152,19.983,20.0152,55849.5822
2005-09-12 14:55:00,43.44,43.45,43.4,43.4,90807.79944289694,20.0152,20.0198,19.9968,19.9968,90807.7994
2005-09-12 15:00:00,43.4,43.41,43.37,43.37,29665.73816155989,19.9968,20.0014,19.983,19.983,29665.7382
2005-09-12 15:05:00,43.37,43.4,43.37,43.38,118384.40111420614,19.983,19.9968,19.983,19.9876,118384.4011
2005-09-12 15:10:00,43.38,43.42,43.37,43.37,180362.11699164347,19.9876,20.006,19.983,19.983,180362.117
2005-09-12 15:15:00,43.38,43.47,43.37,43.45,81754.87465181059,19.9876,20.029,19.983,20.0198,81754.8747
2005-09-12 15:20:00,43.46,43.51,43.46,43.5,63091.92200557103,20.0244,20.0475,20.0244,20.0429,63091.922
2005-09-12 15:25:00,43.5,43.5,43.45,43.46,120473.53760445684,20.0429,20.0429,20.0198,20.0244,120473.5376
2005-09-12 15:30:00,43.46,43.47,43.45,43.47,102506.96378830084,20.0244,20.029,20.0198,20.029,102506.9638
2005-09-12 15:35:00,43.47,43.48,43.47,43.47,115181.05849582174,20.029,20.0336,20.029,20.029,115181.0585
2005-09-12 15:40:00,43.47,43.5,43.47,43.5,302228.41225626745,20.029,20.0429,20.029,20.0429,302228.4123
2005-09-12 15:45:00,43.5,43.53,43.48,43.49,160584.9582172702,20.0429,20.0567,20.0336,20.0383,160584.9582
2005-09-12 15:50:00,43.49,43.49,43.47,43.47,191922.00557103063,20.0383,20.0383,20.029,20.029,191922.0056
2005-09-12 15:55:00,43.47,43.52,43.44,43.51,356963.7883008357,20.029,20.0521,20.0152,20.0475,356963.7883
2005-09-13 09:30:00,43.3,43.3,43.27,43.28,106267.4094707521,19.9507,19.9507,19.9369,19.9415,106267.4095
2005-09-13 09:35:00,43.29,43.37,43.29,43.32,102924.79108635098,19.9461,19.983,19.9461,19.9599,102924.7911
2005-09-13 09:40:00,43.32,43.4,43.24,43.28,133844.0111420613,19.9599,19.9968,19.9231,19.9415,133844.0111
2005-09-13 09:45:00,43.26,43.33,43.22,43.3,92479.1086350975,19.9323,19.9645,19.9138,19.9507,92479.1086
2005-09-13 09:50:00,43.3,43.33,43.25,43.25,56685.23676880224,19.9507,19.9645,19.9277,19.9277,56685.2368
2005-09-13 09:55:00,43.27,43.31,43.17,43.24,31754.874651810587,19.9369,19.9553,19.8908,19.9231,31754.8747
2005-09-13 10:00:00,43.24,43.26,43.22,43.24,35376.044568245125,19.9231,19.9323,19.9138,19.9231,35376.0446
2005-09-13 10:05:00,43.24,43.27,43.24,43.27,23955.43175487465,19.9231,19.9369,19.9231,19.9369,23955.4318
2005-09-13 10:10:00,43.27,43.27,43.24,43.27,20055.710306406687,19.9369,19.9369,19.9231,19.9369,20055.7103
2005-09-13 10:15:00,43.27,43.29,43.24,43.26,14902.506963788304,19.9369,19.9461,19.9231,19.9323,14902.507
2005-09-13 10:20:00,43.25,43.27,43.24,43.24,25208.91364902507,19.9277,19.9369,19.9231,19.9231,25208.9136
2005-09-13 10:25:00,43.22,43.22,43.15,43.16,15598.885793871868,19.9138,19.9138,19.8816,19.8862,15598.8858
2005-09-13 10:30:00,43.17,43.22,43.15,43.17,56128.13370473538,19.8908,19.9138,19.8816,19.8908,56128.1337
2005-09-13 10:35:00,43.17,43.22,43.16,43.2,23259.05292479109,19.8908,19.9138,19.8862,19.9046,23259.0529
2005-09-13 10:40:00,43.19,43.2,43.17,43.18,29944.28969359332,19.9,19.9046,19.8908,19.8954,29944.2897
2005-09-13 10:45:00,43.18,43.19,43.17,43.19,13091.922005571032,19.8954,19.9,19.8908,19.9,13091.922
2005-09-13 10:50:00,43.19,43.19,43.06,43.08,52646.23955431755,19.9,19.9,19.8401,19.8493,52646.2396
2005-09-13 10:55:00,43.07,43.09,43.07,43.08,33286.908077994434,19.8447,19.854,19.8447,19.8493,33286.9081
2005-09-13 11:00:00,43.08,43.08,43.05,43.05,16713.091922005573,19.8493,19.8493,19.8355,19.8355,16713.0919
2005-09-13 11:05:00,43.05,43.05,43.02,43.04,20055.710306406687,19.8355,19.8355,19.8217,19.8309,20055.7103
2005-09-13 11:10:00,43.04,43.04,42.99,43.02,10863.50974930362,19.8309,19.8309,19.8079,19.8217,10863.5097
2005-09-13 11:15:00,43.02,43.07,43.02,43.06,13231.197771587744,19.8217,19.8447,19.8217,19.8401,13231.1978
2005-09-13 11:20:00,43.06,43.1,43.05,43.1,11977.715877437327,19.8401,19.8586,19.8355,19.8586,11977.7159
2005-09-13 11:25:00,43.09,43.11,43.03,43.03,12534.81894150418,19.854,19.8632,19.8263,19.8263,12534.8189
2005-09-13 11:30:00,43.03,43.06,43.01,43.06,25208.91364902507,19.8263,19.8401,19.8171,19.8401,25208.9136
2005-09-13 11:35:00,43.04,43.08,43.04,43.07,23119.777158774374,19.8309,19.8493,19.8309,19.8447,23119.7772
2005-09-13 11:40:00,43.07,43.07,43.02,43.02,3203.342618384401,19.8447,19.8447,19.8217,19.8217,3203.3426
2005-09-13 11:45:00,43.04,43.04,43.02,43.02,12813.370473537603,19.8309,19.8309,19.8217,19.8217,12813.3705
2005-09-13 11:50:00,43.0,43.0,42.94,42.95,8217.270194986073,19.8125,19.8125,19.7848,19.7894,8217.2702
2005-09-13 11:55:00,42.96,42.97,42.95,42.95,5431.7548746518105,19.7941,19.7987,19.7894,19.7894,5431.7549
2005-09-13 12:00:00,42.96,42.99,42.95,42.97,27855.15320334262,19.7941,19.8079,19.7894,19.7987,27855.1532
2005-09-13 12:05:00,42.98,42.98,42.95,42.97,10584.958217270196,19.8033,19.8033,19.7894,19.7987,10584.9582
2005-09-13 12:10:00,42.97,42.98,42.97,42.97,5571.030640668524,19.7987,19.8033,19.7987,19.7987,5571.0306
2005-09-13 12:15:00,42.98,43.0,42.98,42.99,8635.097493036212,19.8033,19.8125,19.8033,19.8079,8635.0975
2005-09-13 12:20:00,42.99,43.07,42.99,43.03,6963.788300835655,19.8079,19.8447,19.8079,19.8263,6963.7883
2005-09-13 12:25:00,43.04,43.05,43.03,43.05,3481.8941504178274,19.8309,19.8355,19.8263,19.8355,3481.8942
2005-09-13 12:30:00,43.06,43.07,43.05,43.07,6267.40947075209,19.8401,19.8447,19.8355,19.8447,6267.4095
2005-09-13 12:35:00,43.07,43.07,43.04,43.06,6685.236768802229,19.8447,19.8447,19.8309,19.8401,6685.2368
2005-09-13 12:40:00,43.04,43.05,43.04,43.05,1253.481894150418,19.8309,19.8355,19.8309,19.8355,1253.4819
2005-09-13 12:45:00,43.05,43.07,43.01,43.01,35654.596100278555,19.8355,19.8447,19.8171,19.8171,35654.5961
2005-09-13 12:50:00,43.01,43.04,43.01,43.04,4735.376044568246,19.8171,19.8309,19.8171,19.8309,4735.376
2005-09-13 12:55:00,43.04,43.07,43.04,43.05,5431.7548746518105,19.8309,19.8447,19.8309,19.8355,5431.7549
2005-09-13 13:00:00,43.07,43.08,43.05,43.08,59470.75208913649,19.8447,19.8493,19.8355,19.8493,59470.7521
2005-09-13 13:05:00,43.08,43.16,43.08,43.16,21169.91643454039,19.8493,19.8862,19.8493,19.8862,21169.9164
2005-09-13 13:10:00,43.15,43.16,43.14,43.16,5153.203342618384,19.8816,19.8862,19.877,19.8862,5153.2033
2005-09-13 13:15:00,43.16,43.17,43.15,43.15,10724.23398328691,19.8862,19.8908,19.8816,19.8816,10724.234
2005-09-13 13:20:00,43.15,43.15,43.1,43.1,2367.688022284123,19.8816,19.8816,19.8586,19.8586,2367.688
2005-09-13 13:25:00,43.12,43.16,43.12,43.15,7799.442896935933,19.8678,19.8862,19.8678,19.8816,7799.4429
2005-09-13 13:30:00,43.14,43.16,43.14,43.15,3481.8941504178274,19.877,19.8862,19.877,19.8816,3481.8942
2005-09-13 13:35:00,43.14,43.17,43.14,43.17,19080.77994428969,19.877,19.8908,19.877,19.8908,19080.7799
2005-09-13 13:40:00,43.17,43.17,43.14,43.16,34261.83844011142,19.8908,19.8908,19.877,19.8862,34261.8384
2005-09-13 13:45:00,43.16,43.18,43.16,43.17,13091.922005571032,19.8862,19.8954,19.8862,19.8908,13091.922
2005-09-13 13:50:00,43.17,43.19,43.17,43.19,7381.615598885794,19.8908,19.9,19.8908,19.9,7381.6156
2005-09-13 13:55:00,43.19,43.23,43.19,43.22,17966.57381615599,19.9,19.9185,19.9,19.9138,17966.5738
2005-09-13 14:00:00,43.22,43.22,43.18,43.18,10584.958217270196,19.9138,19.9138,19.8954,19.8954,10584.9582
2005-09-13 14:05:00,43.18,43.22,43.18,43.22,20752.089136490253,19.8954,19.9138,19.8954,19.9138,20752.0891
2005-09-13 14:10:00,43.22,43.22,43.21,43.22,22144.846796657384,19.9138,19.9138,19.9092,19.9138,22144.8468
2005-09-13 14:15:00,43.22,43.33,43.22,43.32,63649.025069637886,19.9138,19.9645,19.9138,19.9599,63649.0251
2005-09-13 14:20:00,43.32,43.4,43.31,43.33,23398.3286908078,19.9599,19.9968,19.9553,19.9645,23398.3287
2005-09-13 14:25:00,43.33,43.35,43.29,43.29,17409.47075208914,19.9645,19.9737,19.9461,19.9461,17409.4708
2005-09-13 14:30:00,43.28,43.28,43.27,43.28,8635.097493036212,19.9415,19.9415,19.9369,19.9415,8635.0975
2005-09-13 14:35:00,43.27,43.27,43.24,43.24,10306.406685236769,19.9369,19.9369,19.9231,19.9231,10306.4067
2005-09-13 14:40:00,43.23,43.24,43.19,43.19,17409.47075208914,19.9185,19.9231,19.9,19.9,17409.4708
2005-09-13 14:45:00,43.19,43.19,43.14,43.14,36072.42339832869,19.9,19.9,19.877,19.877,36072.4234
2005-09-13 14:50:00,43.14,43.16,43.1,43.11,41643.45403899722,19.877,19.8862,19.8586,19.8632,41643.454
2005-09-13 14:55:00,43.11,43.14,43.1,43.12,33983.28690807799,19.8632,19.877,19.8586,19.8678,33983.2869
2005-09-13 15:00:00,43.11,43.12,43.09,43.12,28272.98050139276,19.8632,19.8678,19.854,19.8678,28272.9805
2005-09-13 15:05:00,43.13,43.13,43.08,43.09,48467.96657381616,19.8724,19.8724,19.8493,19.854,48467.9666
2005-09-13 15:10:00,43.09,43.1,43.03,43.1,75905.29247910864,19.854,19.8586,19.8263,19.8586,75905.2925
2005-09-13 15:15:00,43.1,43.12,43.08,43.08,31615.598885793872,19.8586,19.8678,19.8493,19.8493,31615.5989
2005-09-13 15:20:00,43.08,43.09,43.02,43.07,28133.704735376046,19.8493,19.854,19.8217,19.8447,28133.7047
2005-09-13 15:25:00,43.06,43.07,43.04,43.07,11559.888579387189,19.8401,19.8447,19.8309,19.8447,11559.8886
2005-09-13 15:30:00,43.05,43.09,43.05,43.07,46657.38161559889,19.8355,19.854,19.8355,19.8447,46657.3816
2005-09-13 15:35:00,43.08,43.08,42.99,42.99,19777.15877437326,19.8493,19.8493,19.8079,19.8079,19777.1588
2005-09-13 15:40:00,42.99,42.99,42.89,42.97,47075.20891364903,19.8079,19.8079,19.7618,19.7987,47075.2089
2005-09-13 15:45:00,42.97,43.05,42.94,43.04,59331.47632311978,19.7987,19.8355,19.7848,19.8309,59331.4763
2005-09-13 15:50:00,43.06,43.06,42.99,43.03,29665.73816155989,19.8401,19.8401,19.8079,19.8263,29665.7382
2005-09-13 15:55:00,43.02,43.04,42.99,43.01,26323.119777158776,19.8217,19.8309,19.8079,19.8171,26323.1198
2005-09-14 09:30:00,43.3,43.34,43.29,43.32,109052.92479108636,19.9507,19.9691,19.9461,19.9599,109052.9248
2005-09-14 09:35:00,43.32,43.45,43.32,43.4,46657.38161559889,19.9599,20.0198,19.9599,19.9968,46657.3816
2005-09-14 09:40:00,43.43,43.45,43.35,43.44,108635.0974930362,20.0106,20.0198,19.9737,20.0152,108635.0975
2005-09-14 09:45:00,43.45,43.49,43.44,43.49,156545.96100278554,20.0198,20.0383,20.0152,20.0383,156545.961
2005-09-14 09:50:00,43.47,43.64,43.47,43.6,67966.57381615599,20.029,20.1074,20.029,20.0889,67966.5738
2005-09-14 09:55:00,43.56,43.6,43.5,43.58,136350.97493036214,20.0705,20.0889,20.0429,20.0797,136350.9749
2005-09-14 10:00:00,43.58,43.72,43.57,43.6,105153.2033426184,20.0797,20.1442,20.0751,20.0889,105153.2033
2005-09-14 10:05:00,43.61,43.72,43.6,43.7,62256.26740947076,20.0935,20.1442,20.0889,20.135,62256.2674
2005-09-14 10:10:00,43.7,43.71,43.63,43.68,75487.4651810585,20.135,20.1396,20.1028,20.1258,75487.4652
2005-09-14 10:15:00,43.65,43.69,43.64,43.65,143314.76323119778,20.112,20.1304,20.1074,20.112,143314.7632
2005-09-14 10:20:00,43.65,43.65,43.52,43.59,78690.8077994429,20.112,20.112,20.0521,20.0843,78690.8078
2005-09-14 10:25:00,43.59,43.59,43.46,43.51,95264.62395543176,20.0843,20.0843,20.0244,20.0475,95264.624
2005-09-14 10:30:00,43.48,43.55,43.43,43.49,312952.64623955433,20.0336,20.0659,20.0106,20.0383,312952.6462
2005-09-14 10:35:00,43.5,43.62,43.5,43.62,29387.186629526463,20.0429,20.0982,20.0429,20.0982,29387.1866
2005-09-14 10:40:00,43.62,43.75,43.62,43.75,60724.23398328691,20.0982,20.1581,20.0982,20.1581,60724.234
2005-09-14 10:45:00,43.75,43.75,43.65,43.65,49860.72423398329,20.1581,20.1581,20.112,20.112,49860.7242
2005-09-14 10:50:00,43.67,43.7,43.67,43.7,41364.902506963794,20.1212,20.135,20.1212,20.135,41364.9025
2005-09-14 10:55:00,43.7,43.7,43.63,43.65,57242.33983286908,20.135,20.135,20.1028,20.112,57242.3398
2005-09-14 11:00:00,43.65,43.65,43.6,43.64,91782.72980501394,20.112,20.112,20.0889,20.1074,91782.7298
2005-09-14 11:05:00,43.65,43.71,43.65,43.7,72423.39832869082,20.112,20.1396,20.112,20.135,72423.3983
2005-09-14 11:10:00,43.7,43.71,43.66,43.68,28133.704735376046,20.135,20.1396,20.1166,20.1258,28133.7047
2005-09-14 11:15:00,43.69,43.75,43.66,43.66,72284.12256267409,20.1304,20.1581,20.1166,20.1166,72284.1226
2005-09-14 11:20:00,43.68,43.68,43.58,43.58,47632.31197771588,20.1258,20.1258,20.0797,20.0797,47632.312
2005-09-14 11:25:00,43.58,43.6,43.58,43.58,26183.844011142064,20.0797,20.0889,20.0797,20.0797,26183.844
2005-09-14 11:30:00,43.58,43.58,43.5,43.53,30640.668523676883,20.0797,20.0797,20.0429,20.0567,30640.6685
2005-09-14 11:35:00,43.53,43.66,43.53,43.61,31476.32311977716,20.0567,20.1166,20.0567,20.0935,31476.3231
2005-09-14 11:40:00,43.61,43.62,43.58,43.61,20891.364902506964,20.0935,20.0982,20.0797,20.0935,20891.3649
2005-09-14 11:45:00,43.61,43.61,43.58,43.59,44150.41782729805,20.0935,20.0935,20.0797,20.0843,44150.4178
2005-09-14 11:50:00,43.59,43.59,43.55,43.58,95403.89972144848,20.0843,20.0843,20.0659,20.0797,95403.8997
2005-09-14 11:55:00,43.58,43.62,43.58,43.6,11977.715877437327,20.0797,20.0982,20.0797,20.0889,11977.7159
2005-09-14 12:00:00,43.6,43.6,43.56,43.58,37047.35376044569,20.0889,20.0889,20.0705,20.0797,37047.3538
2005-09-14 12:05:00,43.58,43.58,43.52,43.52,28551.532033426185,20.0797,20.0797,20.0521,20.0521,28551.532
2005-09-14 12:10:00,43.53,43.55,43.52,43.53,30083.56545961003,20.0567,20.0659,20.0521,20.0567,30083.5655
2005-09-14 12:15:00,43.53,43.57,43.52,43.53,36908.07799442897,20.0567,20.0751,20.0521,20.0567,36908.078
2005-09-14 12:20:00,43.54,43.55,43.53,43.53,8077.994428969359,20.0613,20.0659,20.0567,20.0567,8077.9944
2005-09-14 12:25:00,43.53,43.54,43.51,43.54,251114.2061281337,20.0567,20.0613,20.0475,20.0613,251114.2061
2005-09-14 12:30:00,43.54,43.61,43.54,43.6,271727.01949860726,20.0613,20.0935,20.0613,20.0889,271727.0195
2005-09-14 12:35:00,43.6,43.63,43.58,43.58,116016.713091922,20.0889,20.1028,20.0797,20.0797,116016.7131
2005-09-14 12:40:00,43.57,43.62,43.57,43.58,66016.713091922,20.0751,20.0982,20.0751,20.0797,66016.7131
2005-09-14 12:45:00,43.59,43.6,43.58,43.58,32590.529247910865,20.0843,20.0889,20.0797,20.0797,32590.5292
2005-09-14 12:50:00,43.58,43.61,43.57,43.61,20055.710306406687,20.0797,20.0935,20.0751,20.0935,20055.7103
2005-09-14 12:55:00,43.6,43.68,43.6,43.68,41782.72980501393,20.0889,20.1258,20.0889,20.1258,41782.7298
2005-09-14 13:00:00,43.69,43.72,43.6,43.6,84261.83844011143,20.1304,20.1442,20.0889,20.0889,84261.8384
2005-09-14 13:05:00,43.61,43.63,43.58,43.58,82172.70194986073,20.0935,20.1028,20.0797,20.0797,82172.7019
2005-09-14 13:10:00,43.58,43.58,43.55,43.55,52228.41225626741,20.0797,20.0797,20.0659,20.0659,52228.4123
2005-09-14 13:15:00,43.55,43.55,43.53,43.53,35515.32033426184,20.0659,20.0659,20.0567,20.0567,35515.3203
2005-09-14 13:20:00,43.51,43.53,43.51,43.51,95264.62395543176,20.0475,20.0567,20.0475,20.0475,95264.624
2005-09-14 13:25:00,43.51,43.53,43.5,43.53,107103.06406685236,20.0475,20.0567,20.0429,20.0567,107103.0641
2005-09-14 13:30:00,43.53,43.53,43.51,43.51,58774.373259052925,20.0567,20.0567,20.0475,20.0475,58774.3733
2005-09-14 13:35:00,43.51,43.55,43.51,43.53,378690.8077994429,20.0475,20.0659,20.0475,20.0567,378690.8078
2005-09-14 13:40:00,43.53,43.54,43.53,43.53,18105.849582172705,20.0567,20.0613,20.0567,20.0567,18105.8496
2005-09-14 13:45:00,43.53,43.57,43.53,43.56,121169.9164345404,20.0567,20.0751,20.0567,20.0705,121169.9164
2005-09-14 13:50:00,43.55,43.55,43.52,43.54,34818.94150417828,20.0659,20.0659,20.0521,20.0613,34818.9415
2005-09-14 13:55:00,43.55,43.6,43.55,43.55,29665.73816155989,20.0659,20.0889,20.0659,20.0659,29665.7382
2005-09-14 14:00:00,43.55,43.6,43.55,43.59,105988.85793871866,20.0659,20.0889,20.0659,20.0843,105988.8579
2005-09-14 14:05:00,43.6,43.6,43.55,43.59,12116.99164345404,20.0889,20.0889,20.0659,20.0843,12116.9916
2005-09-14 14:10:00,43.59,43.62,43.59,43.6,16295.264623955432,20.0843,20.0982,20.0843,20.0889,16295.2646
2005-09-14 14:15:00,43.6,43.61,43.52,43.53,34958.21727019499,20.0889,20.0935,20.0521,20.0567,34958.2173
2005-09-14 14:20:00,43.52,43.56,43.51,43.53,35376.044568245125,20.0521,20.0705,20.0475,20.0567,35376.0446
2005-09-14 14:25:00,43.53,43.54,43.46,43.47,77855.15320334262,20.0567,20.0613,20.0244,20.029,77855.1532
2005-09-14 14:30:00,43.47,43.55,43.47,43.51,106824.51253481896,20.029,20.0659,20.029,20.0475,106824.5125
2005-09-14 14:35:00,43.52,43.52,43.5,43.52,62534.818941504185,20.0521,20.0521,20.0429,20.0521,62534.8189
2005-09-14 14:40:00,43.52,43.52,43.5,43.5,83147.63231197772,20.0521,20.0521,20.0429,20.0429,83147.6323
2005-09-14 14:45:00,43.5,43.53,43.5,43.53,15459.610027855157,20.0429,20.0567,20.0429,20.0567,15459.61
2005-09-14 14:50:00,43.53,43.55,43.53,43.54,14902.506963788304,20.0567,20.0659,20.0567,20.0613,14902.507
2005-09-14 14:55:00,43.54,43.55,43.53,43.54,29665.73816155989,20.0613,20.0659,20.0567,20.0613,29665.7382
2005-09-14 15:00:00,43.53,43.54,43.51,43.52,75487.4651810585,20.0567,20.0613,20.0475,20.0521,75487.4652
2005-09-14 15:05:00,43.53,43.54,43.49,43.5,59052.92479108636,20.0567,20.0613,20.0383,20.0429,59052.9248
2005-09-14 15:10:00,43.5,43.51,43.46,43.48,71727.01949860725,20.0429,20.0475,20.0244,20.0336,71727.0195
2005-09-14 15:15:00,43.48,43.51,43.47,43.51,43593.3147632312,20.0336,20.0475,20.029,20.0475,43593.3148
2005-09-14 15:20:00,43.51,43.53,43.49,43.5,93175.48746518108,20.0475,20.0567,20.0383,20.0429,93175.4875
2005-09-14 15:25:00,43.5,43.53,43.47,43.47,47214.484679665744,20.0429,20.0567,20.029,20.029,47214.4847
2005-09-14 15:30:00,43.47,43.49,43.44,43.44,51671.30919220056,20.029,20.0383,20.0152,20.0152,51671.3092
2005-09-14 15:35:00,43.43,43.51,43.42,43.5,184401.1142061281,20.0106,20.0475,20.006,20.0429,184401.1142
2005-09-14 15:40:00,43.5,43.51,43.48,43.48,21727.01949860724,20.0429,20.0475,20.0336,20.0336,21727.0195
2005-09-14 15:45:00,43.48,43.54,43.48,43.5,49721.44846796658,20.0336,20.0613,20.0336,20.0429,49721.4485
2005-09-14 15:50:00,43.51,43.51,43.47,43.49,52785.51532033426,20.0475,20.0475,20.029,20.0383,52785.5153
2005-09-14 15:55:00,43.48,43.52,43.47,43.51,38440.11142061282,20.0336,20.0521,20.029,20.0475,38440.1114
2005-09-15 09:30:00,43.69,43.77,43.62,43.68,38579.38718662953,20.1304,20.1673,20.0982,20.1258,38579.3872
2005-09-15 09:35:00,43.67,43.68,43.61,43.65,16016.713091922007,20.1212,20.1258,20.0935,20.112,16016.7131
2005-09-15 09:40:00,43.63,43.67,43.59,43.64,14066.852367688023,20.1028,20.1212,20.0843,20.1074,14066.8524
2005-09-15 09:45:00,43.65,43.65,43.58,43.59,313788.3008356546,20.112,20.112,20.0797,20.0843,313788.3008
2005-09-15 09:50:00,43.6,43.71,43.6,43.7,27437.32590529248,20.0889,20.1396,20.0889,20.135,27437.3259
2005-09-15 09:55:00,43.7,43.72,43.65,43.67,21169.91643454039,20.135,20.1442,20.112,20.1212,21169.9164
2005-09-15 10:00:00,43.65,43.7,43.63,43.67,183147.6323119777,20.112,20.135,20.1028,20.1212,183147.6323
2005-09-15 10:05:00,43.7,43.7,43.63,43.65,61838.44011142062,20.135,20.135,20.1028,20.112,61838.4401
2005-09-15 10:10:00,43.65,43.7,43.65,43.68,63788.3008356546,20.112,20.135,20.112,20.1258,63788.3008
2005-09-15 10:15:00,43.67,43.7,43.64,43.69,8774.373259052925,20.1212,20.135,20.1074,20.1304,8774.3733
2005-09-15 10:20:00,43.69,43.7,43.67,43.7,145821.72701949862,20.1304,20.135,20.1212,20.135,145821.727
2005-09-15 10:25:00,43.7,43.75,43.68,43.75,14902.506963788304,20.135,20.1581,20.1258,20.1581,14902.507
2005-09-15 10:30:00,43.75,43.89,43.75,43.86,59052.92479108636,20.1581,20.2226,20.1581,20.2087,59052.9248
2005-09-15 10:35:00,43.86,43.91,43.83,43.86,18384.401114206128,20.2087,20.2318,20.1949,20.2087,18384.4011
2005-09-15 10:40:00,43.89,43.94,43.84,43.86,35236.76880222841,20.2226,20.2456,20.1995,20.2087,35236.7688
2005-09-15 10:45:00,43.86,43.88,43.85,43.85,145821.72701949862,20.2087,20.2179,20.2041,20.2041,145821.727
2005-09-15 10:50:00,43.85,44.03,43.85,44.01,72701.94986072424,20.2041,20.2871,20.2041,20.2778,72701.9499
2005-09-15 10:55:00,44.0,44.06,43.96,44.01,24373.2590529248,20.2732,20.3009,20.2548,20.2778,24373.2591
2005-09-15 11:00:00,44.01,44.01,43.96,43.99,28690.807799442897,20.2778,20.2778,20.2548,20.2686,28690.8078
2005-09-15 11:05:00,43.98,44.08,43.98,44.08,40250.696378830085,20.264,20.3101,20.264,20.3101,40250.6964
2005-09-15 11:10:00,44.09,44.14,44.09,44.14,33983.28690807799,20.3147,20.3377,20.3147,20.3377,33983.2869
2005-09-15 11:15:00,44.14,44.16,44.09,44.16,70194.9860724234,20.3377,20.347,20.3147,20.347,70194.9861
2005-09-15 11:20:00,44.16,44.37,44.16,44.33,131058.49582172705,20.347,20.4437,20.347,20.4253,131058.4958
2005-09-15 11:25:00,44.34,44.36,44.21,44.24,44986.072423398335,20.4299,20.4391,20.37,20.3838,44986.0724
2005-09-15 11:30:00,44.24,44.42,44.24,44.31,63231.197771587744,20.3838,20.4668,20.3838,20.4161,63231.1978
2005-09-15 11:35:00,44.31,44.33,44.28,44.31,53899.72144846797,20.4161,20.4253,20.4023,20.4161,53899.7214
2005-09-15 11:40:00,44.32,44.46,44.32,44.43,45821.72701949861,20.4207,20.4852,20.4207,20.4714,45821.727
2005-09-15 11:45:00,44.42,44.44,44.34,44.34,56685.23676880224,20.4668,20.476,20.4299,20.4299,56685.2368
2005-09-15 11:50:00,44.35,44.41,44.3,44.35,69916.43454038998,20.4345,20.4621,20.4115,20.4345,69916.4345
2005-09-15 11:55:00,44.36,44.37,44.31,44.31,47075.20891364903,20.4391,20.4437,20.4161,20.4161,47075.2089
2005-09-15 12:00:00,44.34,44.4,44.31,44.37,149303.62116991644,20.4299,20.4575,20.4161,20.4437,149303.6212
2005-09-15 12:05:00,44.37,44.38,44.25,44.33,75487.4651810585,20.4437,20.4483,20.3884,20.4253,75487.4652
2005-09-15 12:10:00,44.32,44.33,44.23,44.32,208077.99442896937,20.4207,20.4253,20.3792,20.4207,208077.9944
2005-09-15 12:15:00,44.33,44.34,44.31,44.32,36350.97493036212,20.4253,20.4299,20.4161,20.4207,36350.9749
2005-09-15 12:20:00,44.33,44.41,44.32,44.38,38997.21448467967,20.4253,20.4621,20.4207,20.4483,38997.2145
2005-09-15 12:25:00,44.38,44.39,44.37,44.39,25348.189415041783,20.4483,20.4529,20.4437,20.4529,25348.1894
2005-09-15 12:30:00,44.4,44.41,44.33,44.33,153760.44568245127,20.4575,20.4621,20.4253,20.4253,153760.4457
2005-09-15 12:35:00,44.34,44.37,44.32,44.32,55013.92757660167,20.4299,20.4437,20.4207,20.4207,55013.9276
2005-09-15 12:40:00,44.32,44.38,44.31,44.37,32869.08077994429,20.4207,20.4483,20.4161,20.4437,32869.0808
2005-09-15 12:45:00,44.37,44.42,44.36,44.42,87325.90529247912,20.4437,20.4668,20.4391,20.4668,87325.9053
2005-09-15 12:50:00,44.42,44.46,44.42,44.44,106824.51253481896,20.4668,20.4852,20.4668,20.476,106824.5125
2005-09-15 12:55:00,44.44,44.44,44.39,44.42,31615.598885793872,20.476,20.476,20.4529,20.4668,31615.5989
2005-09-15 13:00:00,44.42,44.42,44.31,44.31,76601.6713091922,20.4668,20.4668,20.4161,20.4161,76601.6713
2005-09-15 13:05:00,44.31,44.37,44.24,44.24,53481.89415041783,20.4161,20.4437,20.3838,20.3838,53481.8942
2005-09-15 13:10:00,44.24,44.33,44.21,44.31,59331.47632311978,20.3838,20.4253,20.37,20.4161,59331.4763
2005-09-15 13:15:00,44.31,44.32,44.3,44.3,22701.949860724235,20.4161,20.4207,20.4115,20.4115,22701.9499
2005-09-15 13:20:00,44.3,44.33,44.3,44.32,28272.98050139276,20.4115,20.4253,20.4115,20.4207,28272.9805
2005-09-15 13:25:00,44.33,44.33,44.3,44.33,37325.90529247911,20.4253,20.4253,20.4115,20.4253,37325.9053
2005-09-15 13:30:00,44.34,44.42,44.33,44.42,28830.08356545961,20.4299,20.4668,20.4253,20.4668,28830.0836
2005-09-15 13:35:00,44.42,44.42,44.36,44.36,19637.883008356548,20.4668,20.4668,20.4391,20.4391,19637.883
2005-09-15 13:40:00,44.36,44.37,44.34,44.37,112256.26740947076,20.4391,20.4437,20.4299,20.4437,112256.2674
2005-09-15 13:45:00,44.36,44.37,44.34,44.37,35236.76880222841,20.4391,20.4437,20.4299,20.4437,35236.7688
2005-09-15 13:50:00,44.38,44.41,44.37,44.37,28830.08356545961,20.4483,20.4621,20.4437,20.4437,28830.0836
2005-09-15 13:55:00,44.37,44.42,44.37,44.39,163091.92200557105,20.4437,20.4668,20.4437,20.4529,163091.922
2005-09-15 14:00:00,44.4,44.42,44.35,44.37,38997.21448467967,20.4575,20.4668,20.4345,20.4437,38997.2145
2005-09-15 14:05:00,44.39,44.41,44.31,44.37,50696.378830083566,20.4529,20.4621,20.4161,20.4437,50696.3788
2005-09-15 14:10:00,44.37,44.37,44.31,44.31,35097.4930362117,20.4437,20.4437,20.4161,20.4161,35097.493
2005-09-15 14:15:00,44.3,44.31,44.25,44.29,17966.57381615599,20.4115,20.4161,20.3884,20.4069,17966.5738
2005-09-15 14:20:00,44.29,44.31,44.29,44.31,23537.604456824512,20.4069,20.4161,20.4069,20.4161,23537.6045
2005-09-15 14:25:00,44.31,44.37,44.29,44.37,33844.01114206128,20.4161,20.4437,20.4069,20.4437,33844.0111
2005-09-15 14:30:00,44.37,44.44,44.37,44.38,72980.50139275767,20.4437,20.476,20.4437,20.4483,72980.5014
2005-09-15 14:35:00,44.38,44.38,44.32,44.35,59192.20055710307,20.4483,20.4483,20.4207,20.4345,59192.2006
2005-09-15 14:40:00,44.34,44.44,44.34,44.42,51810.58495821728,20.4299,20.476,20.4299,20.4668,51810.585
2005-09-15 14:45:00,44.42,44.43,44.39,44.43,70891.36490250696,20.4668,20.4714,20.4529,20.4714,70891.3649
2005-09-15 14:50:00,44.46,44.61,44.45,44.61,116573.81615598888,20.4852,20.5543,20.4806,20.5543,116573.8162
2005-09-15 14:55:00,44.61,44.62,44.5,44.51,62395.543175487466,20.5543,20.5589,20.5036,20.5082,62395.5432
2005-09-15 15:00:00,44.47,44.49,44.37,44.42,90668.52367688024,20.4898,20.499,20.4437,20.4668,90668.5237
2005-09-15 15:05:00,44.42,44.49,44.42,44.49,54596.10027855154,20.4668,20.499,20.4668,20.499,54596.1003
2005-09-15 15:10:00,44.49,44.49,44.42,44.44,70752.08913649025,20.499,20.499,20.4668,20.476,70752.0891
2005-09-15 15:15:00,44.44,44.5,44.44,44.49,45543.17548746518,20.476,20.5036,20.476,20.499,45543.1755
2005-09-15 15:20:00,44.5,44.52,44.48,44.52,48607.24233983287,20.5036,20.5128,20.4944,20.5128,48607.2423
2005-09-15 15:25:00,44.52,44.61,44.52,44.6,85793.87186629527,20.5128,20.5543,20.5128,20.5497,85793.8719
2005-09-15 15:30:00,44.62,44.68,44.57,44.62,171309.19220055713,20.5589,20.5866,20.5359,20.5589,171309.1922
2005-09-15 15:35:00,44.6,44.67,44.6,44.66,131058.49582172705,20.5497,20.5819,20.5497,20.5773,131058.4958
2005-09-15 15:40:00,44.66,44.71,44.63,44.67,157660.16713091923,20.5773,20.6004,20.5635,20.5819,157660.1671
2005-09-15 15:45:00,44.67,44.72,44.64,44.69,187186.6295264624,20.5819,20.605,20.5681,20.5912,187186.6295
2005-09-15 15:50:00,44.7,44.73,44.65,44.67,117827.29805013927,20.5958,20.6096,20.5727,20.5819,117827.2981
2005-09-15 15:55:00,44.67,44.78,44.67,44.75,160445.6824512535,20.5819,20.6326,20.5819,20.6188,160445.6825
2005-09-16 09:30:00,44.84,44.9,44.8,44.85,706128.1337047354,20.6603,20.6879,20.6418,20.6649,706128.1337
2005-09-16 09:35:00,44.86,44.93,44.72,44.93,232033.426183844,20.6695,20.7017,20.605,20.7017,232033.4262
2005-09-16 09:40:00,44.9,45.08,44.9,44.9,386072.4233983287,20.6879,20.7709,20.6879,20.6879,386072.4234
2005-09-16 09:45:00,44.9,44.91,44.8,44.88,219637.88300835656,20.6879,20.6925,20.6418,20.6787,219637.883
2005-09-16 09:50:00,44.88,45.09,44.86,44.95,119359.33147632312,20.6787,20.7755,20.6695,20.711,119359.3315
2005-09-16 09:55:00,45.02,45.05,44.93,44.97,100417.82729805016,20.7432,20.757,20.7017,20.7202,100417.8273
2005-09-16 10:00:00,44.97,44.99,44.9,44.93,361838.44011142064,20.7202,20.7294,20.6879,20.7017,361838.4401
2005-09-16 10:05:00,44.95,45.03,44.88,45.01,135236.7688022284,20.711,20.7478,20.6787,20.7386,135236.7688
2005-09-16 10:10:00,45.02,45.09,44.95,44.98,99303.62116991644,20.7432,20.7755,20.711,20.7248,99303.6212
2005-09-16 10:15:00,44.98,45.03,44.98,45.0,133147.63231197774,20.7248,20.7478,20.7248,20.734,133147.6323
2005-09-16 10:20:00,44.99,45.0,44.97,44.99,61420.61281337048,20.7294,20.734,20.7202,20.7294,61420.6128
2005-09-16 10:25:00,44.98,45.05,44.95,45.0,90529.24791086352,20.7248,20.757,20.711,20.734,90529.2479
2005-09-16 10:30:00,45.0,45.03,44.98,44.99,60027.85515320335,20.734,20.7478,20.7248,20.7294,60027.8552
2005-09-16 10:35:00,44.98,45.02,44.98,44.98,72701.94986072424,20.7248,20.7432,20.7248,20.7248,72701.9499
2005-09-16 10:40:00,44.98,45.0,44.98,44.99,53621.16991643454,20.7248,20.734,20.7248,20.7294,53621.1699
2005-09-16 10:45:00,45.0,45.05,44.99,45.04,90668.52367688024,20.734,20.757,20.7294,20.7524,90668.5237
2005-09-16 10:50:00,45.04,45.05,44.98,45.02,202228.41225626745,20.7524,20.757,20.7248,20.7432,202228.4123
2005-09-16 10:55:00,45.0,45.01,44.88,44.91,66434.54038997214,20.734,20.7386,20.6787,20.6925,66434.5404
2005-09-16 11:00:00,44.91,44.95,44.9,44.94,45821.72701949861,20.6925,20.711,20.6879,20.7063,45821.727
2005-09-16 11:05:00,44.94,44.99,44.93,44.93,49860.72423398329,20.7063,20.7294,20.7017,20.7017,49860.7242
2005-09-16 11:10:00,44.93,44.96,44.92,44.96,33983.28690807799,20.7017,20.7156,20.6971,20.7156,33983.2869
2005-09-16 11:15:00,44.97,45.05,44.97,45.01,83565.45961002786,20.7202,20.757,20.7202,20.7386,83565.4596
2005-09-16 11:20:00,45.02,45.03,45.0,45.03,44011.14206128134,20.7432,20.7478,20.734,20.7478,44011.1421
2005-09-16 11:25:00,45.03,45.09,45.03,45.06,57103.06406685237,20.7478,20.7755,20.7478,20.7616,57103.0641
2005-09-16 11:30:00,45.09,45.09,44.99,44.99,48467.96657381616,20.7755,20.7755,20.7294,20.7294,48467.9666
2005-09-16 11:35:00,44.98,45.0,44.97,44.99,39972.14484679666,20.7248,20.734,20.7202,20.7294,39972.1448
2005-09-16 11:40:00,45.0,45.05,44.97,44.98,39415.04178272981,20.734,20.757,20.7202,20.7248,39415.0418
2005-09-16 11:45:00,44.98,45.01,44.98,45.01,33983.28690807799,20.7248,20.7386,20.7248,20.7386,33983.2869
2005-09-16 11:50:00,45.0,45.0,44.99,44.99,30919.22005571031,20.734,20.734,20.7294,20.7294,30919.2201
2005-09-16 11:55:00,44.99,45.0,44.95,44.97,89693.59331476323,20.7294,20.734,20.711,20.7202,89693.5933
2005-09-16 12:00:00,44.97,45.0,44.96,44.97,21169.91643454039,20.7202,20.734,20.7156,20.7202,21169.9164
2005-09-16 12:05:00,44.97,44.98,44.93,44.93,60584.9582172702,20.7202,20.7248,20.7017,20.7017,60584.9582
2005-09-16 12:10:00,44.93,44.93,44.79,44.83,18662.952646239555,20.7017,20.7017,20.6372,20.6557,18662.9526
2005-09-16 12:15:00,44.83,44.89,44.82,44.89,54038.99721448468,20.6557,20.6833,20.6511,20.6833,54038.9972
2005-09-16 12:20:00,44.89,44.95,44.87,44.95,55571.03064066853,20.6833,20.711,20.6741,20.711,55571.0306
2005-09-16 12:25:00,44.95,45.01,44.95,45.01,37465.18105849582,20.711,20.7386,20.711,20.7386,37465.1811
2005-09-16 12:30:00,45.01,45.01,44.98,44.98,13788.300835654596,20.7386,20.7386,20.7248,20.7248,13788.3008
2005-09-16 12:35:00,44.98,44.98,44.88,44.89,38161.55988857939,20.7248,20.7248,20.6787,20.6833,38161.5599
2005-09-16 12:40:00,44.89,44.98,44.88,44.93,30919.22005571031,20.6833,20.7248,20.6787,20.7017,30919.2201
2005-09-16 12:45:00,44.93,45.03,44.93,44.98,71727.01949860725,20.7017,20.7478,20.7017,20.7248,71727.0195
2005-09-16 12:50:00,44.99,45.01,44.98,44.99,33983.28690807799,20.7294,20.7386,20.7248,20.7294,33983.2869
2005-09-16 12:55:00,45.0,45.02,44.99,45.02,12674.094707520891,20.734,20.7432,20.7294,20.7432,12674.0947
2005-09-16 13:00:00,45.02,45.05,45.02,45.05,21866.29526462396,20.7432,20.757,20.7432,20.757,21866.2953
2005-09-16 13:05:00,45.05,45.05,45.04,45.04,26880.22284122563,20.757,20.757,20.7524,20.7524,26880.2228
2005-09-16 13:10:00,45.05,45.13,45.05,45.13,51532.03342618384,20.757,20.7939,20.757,20.7939,51532.0334
2005-09-16 13:15:00,45.12,45.19,45.12,45.18,63509.74930362117,20.7893,20.8215,20.7893,20.8169,63509.7493
2005-09-16 13:20:00,45.18,45.18,45.16,45.17,25208.91364902507,20.8169,20.8169,20.8077,20.8123,25208.9136
2005-09-16 13:25:00,45.17,45.19,45.16,45.18,26044.56824512535,20.8123,20.8215,20.8077,20.8169,26044.5682
2005-09-16 13:30:00,45.18,45.2,45.16,45.2,101392.75766016712,20.8169,20.8261,20.8077,20.8261,101392.7577
2005-09-16 13:35:00,45.2,45.23,45.18,45.21,94846.79665738162,20.8261,20.84,20.8169,20.8308,94846.7967
2005-09-16 13:40:00,45.21,45.22,45.18,45.21,24512.534818941505,20.8308,20.8354,20.8169,20.8308,24512.5348
2005-09-16 13:45:00,45.21,45.23,45.21,45.23,120194.9860724234,20.8308,20.84,20.8308,20.84,120194.9861
2005-09-16 13:50:00,45.23,45.33,45.22,45.33,53342.61838440112,20.84,20.886,20.8354,20.886,53342.6184
2005-09-16 13:55:00,45.34,45.41,45.33,45.41,101253.48189415042,20.8907,20.9229,20.886,20.9229,101253.4819
2005-09-16 14:00:00,45.45,45.59,45.44,45.59,122284.1225626741,20.9413,21.0058,20.9367,21.0058,122284.1226
2005-09-16 14:05:00,45.58,45.61,45.48,45.49,153203.3426183844,21.0012,21.0151,20.9552,20.9598,153203.3426
2005-09-16 14:10:00,45.49,45.49,45.34,45.37,48189.41504178273,20.9598,20.9598,20.8907,20.9045,48189.415
2005-09-16 14:15:00,45.38,45.44,45.38,45.41,37325.90529247911,20.9091,20.9367,20.9091,20.9229,37325.9053
2005-09-16 14:20:00,45.41,45.41,45.36,45.36,152785.51532033426,20.9229,20.9229,20.8999,20.8999,152785.5153
2005-09-16 14:25:00,45.36,45.36,45.32,45.33,133147.63231197774,20.8999,20.8999,20.8814,20.886,133147.6323
2005-09-16 14:30:00,45.32,45.33,45.3,45.31,47075.20891364903,20.8814,20.886,20.8722,20.8768,47075.2089
2005-09-16 14:35:00,45.31,45.31,45.26,45.26,54317.54874651811,20.8768,20.8768,20.8538,20.8538,54317.5487
2005-09-16 14:40:00,45.26,45.27,45.18,45.21,81476.32311977717,20.8538,20.8584,20.8169,20.8308,81476.3231
2005-09-16 14:45:00,45.2,45.22,45.18,45.21,117409.47075208914,20.8261,20.8354,20.8169,20.8308,117409.4708
2005-09-16 14:50:00,45.21,45.28,45.21,45.28,57520.89136490251,20.8308,20.863,20.8308,20.863,57520.8914
2005-09-16 14:55:00,45.28,45.34,45.25,45.31,65181.05849582173,20.863,20.8907,20.8492,20.8768,65181.0585
2005-09-16 15:00:00,45.31,45.41,45.31,45.41,59052.92479108636,20.8768,20.9229,20.8768,20.9229,59052.9248
2005-09-16 15:05:00,45.4,45.46,45.23,45.45,82590.52924791086,20.9183,20.9459,20.84,20.9413,82590.5292
2005-09-16 15:10:00,45.44,45.51,45.44,45.5,49582.172701949865,20.9367,20.969,20.9367,20.9644,49582.1727
2005-09-16 15:15:00,45.5,45.52,45.46,45.52,56406.6852367688,20.9644,20.9736,20.9459,20.9736,56406.6852
2005-09-16 15:20:00,45.52,45.55,45.52,45.54,52924.791086350975,20.9736,20.9874,20.9736,20.9828,52924.7911
2005-09-16 15:25:00,45.54,45.56,45.54,45.56,44986.072423398335,20.9828,20.992,20.9828,20.992,44986.0724
2005-09-16 15:30:00,45.56,45.56,45.54,45.54,59470.75208913649,20.992,20.992,20.9828,20.9828,59470.7521
2005-09-16 15:35:00,45.54,45.54,45.5,45.5,48050.13927576602,20.9828,20.9828,20.9644,20.9644,48050.1393
2005-09-16 15:40:00,45.5,45.52,45.49,45.51,66852.36768802229,20.9644,20.9736,20.9598,20.969,66852.3677
2005-09-16 15:45:00,45.51,45.53,45.41,45.47,84261.83844011143,20.969,20.9782,20.9229,20.9505,84261.8384
2005-09-16 15:50:00,45.47,45.51,45.41,45.49,140668.52367688023,20.9505,20.969,20.9229,20.9598,140668.5237
2005-09-16 15:55:00,45.47,45.52,45.46,45.51,142339.8328690808,20.9505,20.9736,20.9459,20.969,142339.8329
2005-09-19 09:30:00,45.34,45.34,45.27,45.27,42339.83286908078,20.8907,20.8907,20.8584,20.8584,42339.8329
2005-09-19 09:35:00,45.27,45.27,44.96,45.06,48607.24233983287,20.8584,20.8584,20.7156,20.7616,48607.2423
2005-09-19 09:40:00,45.08,45.12,44.93,44.99,31754.874651810587,20.7709,20.7893,20.7017,20.7294,31754.8747
2005-09-19 09:45:00,45.0,45.09,44.98,45.08,40250.696378830085,20.734,20.7755,20.7248,20.7709,40250.6964
2005-09-19 09:50:00,45.08,45.08,45.0,45.08,58077.99442896936,20.7709,20.7709,20.734,20.7709,58077.9944
2005-09-19 09:55:00,45.08,45.13,45.02,45.08,29665.73816155989,20.7709,20.7939,20.7432,20.7709,29665.7382
2005-09-19 10:00:00,45.07,45.09,45.03,45.05,20194.9860724234,20.7662,20.7755,20.7478,20.757,20194.9861
2005-09-19 10:05:00,45.05,45.08,45.03,45.06,24373.2590529248,20.757,20.7709,20.7478,20.7616,24373.2591
2005-09-19 10:10:00,45.06,45.08,45.05,45.05,22423.398328690808,20.7616,20.7709,20.757,20.757,22423.3983
2005-09-19 10:15:00,45.05,45.05,45.0,45.01,35097.4930362117,20.757,20.757,20.734,20.7386,35097.493
2005-09-19 10:20:00,45.03,45.09,45.01,45.08,12116.99164345404,20.7478,20.7755,20.7386,20.7709,12116.9916
2005-09-19 10:25:00,45.08,45.08,45.0,45.03,25208.91364902507,20.7709,20.7709,20.734,20.7478,25208.9136
2005-09-19 10:30:00,45.04,45.04,45.03,45.04,11977.715877437327,20.7524,20.7524,20.7478,20.7524,11977.7159
2005-09-19 10:35:00,45.03,45.05,45.03,45.05,5292.479108635098,20.7478,20.757,20.7478,20.757,5292.4791
2005-09-19 10:40:00,45.05,45.16,45.03,45.11,28969.359331476324,20.757,20.8077,20.7478,20.7847,28969.3593
2005-09-19 10:45:00,45.13,45.13,45.08,45.1,19916.43454038997,20.7939,20.7939,20.7709,20.7801,19916.4345
2005-09-19 10:50:00,45.1,45.12,45.08,45.09,16852.367688022285,20.7801,20.7893,20.7709,20.7755,16852.3677
2005-09-19 10:55:00,45.08,45.09,44.98,44.98,233426.1838440112,20.7709,20.7755,20.7248,20.7248,233426.1838
2005-09-19 11:00:00,44.99,44.99,44.96,44.98,7103.064066852368,20.7294,20.7294,20.7156,20.7248,7103.0641
2005-09-19 11:05:00,44.97,44.98,44.95,44.96,24512.534818941505,20.7202,20.7248,20.711,20.7156,24512.5348
2005-09-19 11:10:00,44.95,44.96,44.89,44.89,11699.1643454039,20.711,20.7156,20.6833,20.6833,11699.1643
2005-09-19 11:15:00,44.89,44.94,44.89,44.93,16155.98885793872,20.6833,20.7063,20.6833,20.7017,16155.9889
2005-09-19 11:20:00,44.93,45.0,44.93,44.98,26740.947075208915,20.7017,20.734,20.7017,20.7248,26740.9471
2005-09-19 11:25:00,45.0,45.01,44.98,44.98,16991.643454038996,20.734,20.7386,20.7248,20.7248,16991.6435
2005-09-19 11:30:00,44.98,45.03,44.96,45.03,12952.64623955432,20.7248,20.7478,20.7156,20.7478,12952.6462
2005-09-19 11:35:00,45.05,45.1,45.05,45.05,22284.122562674096,20.757,20.7801,20.757,20.757,22284.1226
2005-09-19 11:40:00,45.05,45.06,45.0,45.0,8495.821727019498,20.757,20.7616,20.734,20.734,8495.8217
2005-09-19 11:45:00,44.98,45.05,44.98,45.05,13370.473537604455,20.7248,20.757,20.7248,20.757,13370.4735
2005-09-19 11:50:00,45.05,45.05,45.0,45.01,7103.064066852368,20.757,20.757,20.734,20.7386,7103.0641
2005-09-19 11:55:00,45.02,45.02,45.0,45.01,4735.376044568246,20.7432,20.7432,20.734,20.7386,4735.376
2005-09-19 12:00:00,45.01,45.07,45.01,45.06,10167.130919220055,20.7386,20.7662,20.7386,20.7616,10167.1309
2005-09-19 12:05:00,45.08,45.12,45.08,45.12,13091.922005571032,20.7709,20.7893,20.7709,20.7893,13091.922
2005-09-19 12:10:00,45.1,45.18,45.1,45.18,9888.57938718663,20.7801,20.8169,20.7801,20.8169,9888.5794
2005-09-19 12:15:00,45.16,45.18,45.13,45.16,4456.824512534819,20.8077,20.8169,20.7939,20.8077,4456.8245
2005-09-19 12:20:00,45.16,45.16,45.15,45.15,6685.236768802229,20.8077,20.8077,20.8031,20.8031,6685.2368
2005-09-19 12:25:00,45.15,45.15,45.04,45.04,8077.994428969359,20.8031,20.8031,20.7524,20.7524,8077.9944
2005-09-19 12:30:00,45.05,45.05,45.03,45.04,217827.29805013927,20.757,20.757,20.7478,20.7524,217827.2981
2005-09-19 12:35:00,45.05,45.08,45.05,45.06,9610.027855153205,20.757,20.7709,20.757,20.7616,9610.0279
2005-09-19 12:40:00,45.08,45.08,45.07,45.08,6545.961002785516,20.7709,20.7709,20.7662,20.7709,6545.961
2005-09-19 12:45:00,45.08,45.13,45.08,45.11,6128.133704735376,20.7709,20.7939,20.7709,20.7847,6128.1337
2005-09-19 12:50:00,45.12,45.12,45.11,45.12,1949.8607242339835,20.7893,20.7893,20.7847,20.7893,1949.8607
2005-09-19 12:55:00,45.11,45.11,45.08,45.08,6824.512534818942,20.7847,20.7847,20.7709,20.7709,6824.5125
2005-09-19 13:00:00,45.1,45.1,45.08,45.08,4178.272980501393,20.7801,20.7801,20.7709,20.7709,4178.273
2005-09-19 13:05:00,45.06,45.08,45.05,45.08,11142.061281337048,20.7616,20.7709,20.757,20.7709,11142.0613
2005-09-19 13:10:00,45.07,45.08,45.06,45.06,7660.167130919221,20.7662,20.7709,20.7616,20.7616,7660.1671
2005-09-19 13:15:00,45.06,45.13,45.06,45.13,5571.030640668524,20.7616,20.7939,20.7616,20.7939,5571.0306
2005-09-19 13:20:00,45.13,45.14,45.13,45.13,11977.715877437327,20.7939,20.7985,20.7939,20.7939,11977.7159
2005-09-19 13:25:00,45.13,45.15,45.12,45.13,7938.718662952647,20.7939,20.8031,20.7893,20.7939,7938.7187
2005-09-19 13:30:00,45.13,45.14,45.13,45.13,5431.7548746518105,20.7939,20.7985,20.7939,20.7939,5431.7549
2005-09-19 13:35:00,45.13,45.18,45.12,45.14,13370.473537604455,20.7939,20.8169,20.7893,20.7985,13370.4735
2005-09-19 13:40:00,45.14,45.14,45.12,45.13,5431.7548746518105,20.7985,20.7985,20.7893,20.7939,5431.7549
2005-09-19 13:45:00,45.12,45.12,45.08,45.08,8356.545961002786,20.7893,20.7893,20.7709,20.7709,8356.546
2005-09-19 13:50:00,45.07,45.08,45.06,45.08,7381.615598885794,20.7662,20.7709,20.7616,20.7709,7381.6156
2005-09-19 13:55:00,45.08,45.11,45.08,45.1,5988.857938718664,20.7709,20.7847,20.7709,20.7801,5988.8579
2005-09-19 14:00:00,45.11,45.14,45.11,45.12,5013.927576601672,20.7847,20.7985,20.7847,20.7893,5013.9276
2005-09-19 14:05:00,45.14,45.14,45.09,45.09,10445.682451253482,20.7985,20.7985,20.7755,20.7755,10445.6825
2005-09-19 14:10:00,45.09,45.1,45.05,45.05,11281.337047353762,20.7755,20.7801,20.757,20.757,11281.337
2005-09-19 14:15:00,45.07,45.07,45.03,45.03,8774.373259052925,20.7662,20.7662,20.7478,20.7478,8774.3733
2005-09-19 14:20:00,45.03,45.04,44.96,45.0,14066.852367688023,20.7478,20.7524,20.7156,20.734,14066.8524
2005-09-19 14:25:00,45.01,45.05,44.97,45.02,12116.99164345404,20.7386,20.757,20.7202,20.7432,12116.9916
2005-09-19 14:30:00,45.01,45.01,44.97,45.0,7799.442896935933,20.7386,20.7386,20.7202,20.734,7799.4429
2005-09-19 14:35:00,45.0,45.01,45.0,45.01,6545.961002785516,20.734,20.7386,20.734,20.7386,6545.961
2005-09-19 14:40:00,45.01,45.01,44.98,44.98,9610.027855153205,20.7386,20.7386,20.7248,20.7248,9610.0279
2005-09-19 14:45:00,44.98,44.98,44.93,44.93,10724.23398328691,20.7248,20.7248,20.7017,20.7017,10724.234
2005-09-19 14:50:00,44.93,44.96,44.91,44.96,16295.264623955432,20.7017,20.7156,20.6925,20.7156,16295.2646
2005-09-19 14:55:00,44.96,44.98,44.95,44.96,153760.44568245127,20.7156,20.7248,20.711,20.7156,153760.4457
2005-09-19 15:00:00,44.98,45.0,44.95,44.98,21309.192200557103,20.7248,20.734,20.711,20.7248,21309.1922
2005-09-19 15:05:00,44.98,44.98,44.93,44.98,8495.821727019498,20.7248,20.7248,20.7017,20.7248,8495.8217
2005-09-19 15:10:00,44.98,45.01,44.98,45.0,13649.025069637884,20.7248,20.7386,20.7248,20.734,13649.0251
2005-09-19 15:15:00,45.01,45.03,45.0,45.01,16573.816155988858,20.7386,20.7478,20.734,20.7386,16573.8162
2005-09-19 15:20:00,45.01,45.02,44.99,45.0,14206.128133704737,20.7386,20.7432,20.7294,20.734,14206.1281
2005-09-19 15:25:00,45.0,45.03,45.0,45.02,50557.10306406685,20.734,20.7478,20.734,20.7432,50557.1031
2005-09-19 15:30:00,45.02,45.08,45.01,45.05,15181.058495821728,20.7432,20.7709,20.7386,20.757,15181.0585
2005-09-19 15:35:00,45.05,45.06,45.02,45.02,22980.501392757666,20.757,20.7616,20.7432,20.7432,22980.5014
2005-09-19 15:40:00,45.03,45.13,45.02,45.03,40529.24791086351,20.7478,20.7939,20.7432,20.7478,40529.2479
2005-09-19 15:45:00,45.03,45.15,45.02,45.14,49582.172701949865,20.7478,20.8031,20.7432,20.7985,49582.1727
2005-09-19 15:50:00,45.14,45.14,45.1,45.13,33844.01114206128,20.7985,20.7985,20.7801,20.7939,33844.0111
2005-09-19 15:55:00,45.13,45.17,45.13,45.16,185933.147632312,20.7939,20.8123,20.7939,20.8077,185933.1476
2005-09-20 09:30:00,45.17,45.2,45.1,45.18,27298.05013927577,20.8123,20.8261,20.7801,20.8169,27298.0501
2005-09-20 09:35:00,45.16,45.16,45.0,45.14,21030.64066852368,20.8077,20.8077,20.734,20.7985,21030.6407
2005-09-20 09:40:00,45.14,45.14,44.96,45.09,38718.66295264624,20.7985,20.7985,20.7156,20.7755,38718.663
2005-09-20 09:45:00,45.08,45.18,45.06,45.16,32311.97771587744,20.7709,20.8169,20.7616,20.8077,32311.9777
2005-09-20 09:50:00,45.16,45.19,45.07,45.19,20194.9860724234,20.8077,20.8215,20.7662,20.8215,20194.9861
2005-09-20 09:55:00,45.17,45.19,45.1,45.1,18523.676880222843,20.8123,20.8215,20.7801,20.7801,18523.6769
2005-09-20 10:00:00,45.11,45.16,45.1,45.16,12952.64623955432,20.7847,20.8077,20.7801,20.8077,12952.6462
2005-09-20 10:05:00,45.16,45.22,45.15,45.18,31058.49582172702,20.8077,20.8354,20.8031,20.8169,31058.4958
2005-09-20 10:10:00,45.17,45.23,45.17,45.21,33983.28690807799,20.8123,20.84,20.8123,20.8308,33983.2869
2005-09-20 10:15:00,45.21,45.32,45.21,45.25,129247.91086350977,20.8308,20.8814,20.8308,20.8492,129247.9109
2005-09-20 10:20:00,45.26,45.31,45.23,45.28,13649.025069637884,20.8538,20.8768,20.84,20.863,13649.0251
2005-09-20 10:25:00,45.28,45.33,45.28,45.33,18105.849582172705,20.863,20.886,20.863,20.886,18105.8496
2005-09-20 10:30:00,45.33,45.4,45.31,45.4,14066.852367688023,20.886,20.9183,20.8768,20.9183,14066.8524
2005-09-20 10:35:00,45.4,45.4,45.31,45.31,13231.197771587744,20.9183,20.9183,20.8768,20.8768,13231.1978
2005-09-20 10:40:00,45.31,45.33,45.29,45.33,18523.676880222843,20.8768,20.886,20.8676,20.886,18523.6769
2005-09-20 10:45:00,45.33,45.39,45.33,45.38,21866.29526462396,20.886,20.9137,20.886,20.9091,21866.2953
2005-09-20 10:50:00,45.39,45.39,45.36,45.36,15877.437325905294,20.9137,20.9137,20.8999,20.8999,15877.4373
2005-09-20 10:55:00,45.36,45.38,45.36,45.38,13370.473537604455,20.8999,20.9091,20.8999,20.9091,13370.4735
2005-09-20 11:00:00,45.38,45.48,45.38,45.42,28272.98050139276,20.9091,20.9552,20.9091,20.9275,28272.9805
2005-09-20 11:05:00,45.43,45.46,45.33,45.39,25348.189415041783,20.9321,20.9459,20.886,20.9137,25348.1894
2005-09-20 11:10:00,45.38,45.41,45.38,45.4,11281.337047353762,20.9091,20.9229,20.9091,20.9183,11281.337
2005-09-20 11:15:00,45.41,45.44,45.4,45.43,47493.03621169917,20.9229,20.9367,20.9183,20.9321,47493.0362
2005-09-20 11:20:00,45.42,45.44,45.41,45.41,10724.23398328691,20.9275,20.9367,20.9229,20.9229,10724.234
2005-09-20 11:25:00,45.41,45.41,45.37,45.38,22144.846796657384,20.9229,20.9229,20.9045,20.9091,22144.8468
2005-09-20 11:30:00,45.38,45.38,45.36,45.36,16016.713091922007,20.9091,20.9091,20.8999,20.8999,16016.7131
2005-09-20 11:35:00,45.36,45.38,45.33,45.33,22144.846796657384,20.8999,20.9091,20.886,20.886,22144.8468
2005-09-20 11:40:00,45.33,45.33,45.27,45.28,16016.713091922007,20.886,20.886,20.8584,20.863,16016.7131
2005-09-20 11:45:00,45.29,45.3,45.2,45.22,12952.64623955432,20.8676,20.8722,20.8261,20.8354,12952.6462
2005-09-20 11:50:00,45.23,45.27,45.22,45.23,6128.133704735376,20.84,20.8584,20.8354,20.84,6128.1337
2005-09-20 11:55:00,45.22,45.26,45.21,45.26,7381.615598885794,20.8354,20.8538,20.8308,20.8538,7381.6156
2005-09-20 12:00:00,45.26,45.28,45.23,45.24,54735.37604456825,20.8538,20.863,20.84,20.8446,54735.376
2005-09-20 12:05:00,45.24,45.25,45.23,45.23,12674.094707520891,20.8446,20.8492,20.84,20.84,12674.0947
2005-09-20 12:10:00,45.25,45.25,45.23,45.25,4317.548746518106,20.8492,20.8492,20.84,20.8492,4317.5487
2005-09-20 12:15:00,45.24,45.27,45.24,45.26,20055.710306406687,20.8446,20.8584,20.8446,20.8538,20055.7103
2005-09-20 12:20:00,45.25,45.27,45.24,45.24,4874.651810584958,20.8492,20.8584,20.8446,20.8446,4874.6518
2005-09-20 12:25:00,45.24,45.26,45.21,45.21,31615.598885793872,20.8446,20.8538,20.8308,20.8308,31615.5989
2005-09-20 12:30:00,45.21,45.21,45.2,45.2,6963.788300835655,20.8308,20.8308,20.8261,20.8261,6963.7883
2005-09-20 12:35:00,45.19,45.2,45.18,45.18,4317.548746518106,20.8215,20.8261,20.8169,20.8169,4317.5487
2005-09-20 12:40:00,45.19,45.2,45.17,45.17,10306.406685236769,20.8215,20.8261,20.8123,20.8123,10306.4067
2005-09-20 12:45:00,45.18,45.18,45.17,45.18,11699.1643454039,20.8169,20.8169,20.8123,20.8169,11699.1643
2005-09-20 12:50:00,45.18,45.22,45.18,45.22,5431.7548746518105,20.8169,20.8354,20.8169,20.8354,5431.7549
2005-09-20 12:55:00,45.23,45.28,45.23,45.27,14763.231197771587,20.84,20.863,20.84,20.8584,14763.2312
2005-09-20 13:00:00,45.26,45.26,45.23,45.24,9888.57938718663,20.8538,20.8538,20.84,20.8446,9888.5794
2005-09-20 13:05:00,45.23,45.24,45.21,45.21,8077.994428969359,20.84,20.8446,20.8308,20.8308,8077.9944
2005-09-20 13:10:00,45.21,45.28,45.21,45.22,20612.813370473537,20.8308,20.863,20.8308,20.8354,20612.8134
2005-09-20 13:15:00,45.23,45.24,45.21,45.24,6685.236768802229,20.84,20.8446,20.8308,20.8446,6685.2368
2005-09-20 13:20:00,45.23,45.24,45.21,45.21,25069.63788300836,20.84,20.8446,20.8308,20.8308,25069.6379
2005-09-20 13:25:00,45.21,45.23,45.21,45.23,14345.403899721448,20.8308,20.84,20.8308,20.84,14345.4039
2005-09-20 13:30:00,45.23,45.26,45.23,45.24,14902.506963788304,20.84,20.8538,20.84,20.8446,14902.507
2005-09-20 13:35:00,45.24,45.24,45.2,45.2,36768.802228412256,20.8446,20.8446,20.8261,20.8261,36768.8022
2005-09-20 13:40:00,45.21,45.21,45.2,45.2,6824.512534818942,20.8308,20.8308,20.8261,20.8261,6824.5125
2005-09-20 13:45:00,45.21,45.21,45.18,45.19,42618.38440111421,20.8308,20.8308,20.8169,20.8215,42618.3844
2005-09-20 13:50:00,45.2,45.2,45.16,45.16,7103.064066852368,20.8261,20.8261,20.8077,20.8077,7103.0641
2005-09-20 13:55:00,45.16,45.17,45.15,45.17,87047.3537604457,20.8077,20.8123,20.8031,20.8123,87047.3538
2005-09-20 14:00:00,45.16,45.17,45.12,45.13,45821.72701949861,20.8077,20.8123,20.7893,20.7939,45821.727
2005-09-20 14:05:00,45.12,45.12,45.1,45.12,135376.04456824512,20.7893,20.7893,20.7801,20.7893,135376.0446
2005-09-20 14:10:00,45.1,45.13,45.1,45.11,31058.49582172702,20.7801,20.7939,20.7801,20.7847,31058.4958
2005-09-20 14:15:00,45.1,45.11,45.03,45.09,44428.96935933148,20.7801,20.7847,20.7478,20.7755,44428.9694
2005-09-20 14:20:00,45.08,45.2,44.96,44.96,72841.22562674095,20.7709,20.8261,20.7156,20.7156,72841.2256
2005-09-20 14:25:00,44.95,45.01,44.92,45.0,95821.72701949862,20.711,20.7386,20.6971,20.734,95821.727
2005-09-20 14:30:00,45.0,45.04,44.98,45.03,67130.91922005572,20.734,20.7524,20.7248,20.7478,67130.9192
2005-09-20 14:35:00,45.02,45.08,44.98,44.98,21587.74373259053,20.7432,20.7709,20.7248,20.7248,21587.7437
2005-09-20 14:40:00,44.98,45.0,44.9,44.9,30222.841225626744,20.7248,20.734,20.6879,20.6879,30222.8412
2005-09-20 14:45:00,44.93,44.93,44.71,44.74,64206.12813370474,20.7017,20.7017,20.6004,20.6142,64206.1281
2005-09-20 14:50:00,44.75,44.82,44.7,44.73,74512.53481894151,20.6188,20.6511,20.5958,20.6096,74512.5348
2005-09-20 14:55:00,44.74,44.78,44.7,44.73,50417.82729805014,20.6142,20.6326,20.5958,20.6096,50417.8273
2005-09-20 15:00:00,44.73,44.77,44.6,44.63,75905.29247910864,20.6096,20.628,20.5497,20.5635,75905.2925
2005-09-20 15:05:00,44.63,44.67,44.59,44.67,21866.29526462396,20.5635,20.5819,20.5451,20.5819,21866.2953
2005-09-20 15:10:00,44.67,44.7,44.62,44.63,43871.86629526463,20.5819,20.5958,20.5589,20.5635,43871.8663
2005-09-20 15:15:00,44.63,44.68,44.54,44.6,30779.944289693594,20.5635,20.5866,20.522,20.5497,30779.9443
2005-09-20 15:20:00,44.62,44.67,44.59,44.67,13231.197771587744,20.5589,20.5819,20.5451,20.5819,13231.1978
2005-09-20 15:25:00,44.67,44.7,44.64,44.7,22284.122562674096,20.5819,20.5958,20.5681,20.5958,22284.1226
2005-09-20 15:30:00,44.7,44.75,44.7,44.72,32311.97771587744,20.5958,20.6188,20.5958,20.605,32311.9777
2005-09-20 15:35:00,44.7,44.75,44.7,44.75,20055.710306406687,20.5958,20.6188,20.5958,20.6188,20055.7103
2005-09-20 15:40:00,44.75,44.83,44.75,44.8,27019.49860724234,20.6188,20.6557,20.6188,20.6418,27019.4986
2005-09-20 15:45:00,44.8,44.85,44.8,44.85,32311.97771587744,20.6418,20.6649,20.6418,20.6649,32311.9777
2005-09-20 15:50:00,44.85,44.9,44.84,44.9,46518.10584958218,20.6649,20.6879,20.6603,20.6879,46518.1058
2005-09-20 15:55:00,44.91,44.91,44.81,44.84,60863.50974930362,20.6925,20.6925,20.6465,20.6603,60863.5097
2005-09-21 09:30:00,44.55,44.68,44.44,44.5,42896.93593314764,20.5267,20.5866,20.476,20.5036,42896.9359
2005-09-21 09:35:00,44.48,44.52,44.39,44.41,19220.05571030641,20.4944,20.5128,20.4529,20.4621,19220.0557
2005-09-21 09:40:00,44.39,44.47,44.19,44.39,21448.46796657382,20.4529,20.4898,20.3608,20.4529,21448.468
2005-09-21 09:45:00,44.39,44.65,44.39,44.58,12395.543175487466,20.4529,20.5727,20.4529,20.5405,12395.5432
2005-09-21 09:50:00,44.59,44.67,44.5,44.67,22980.501392757666,20.5451,20.5819,20.5036,20.5819,22980.5014
2005-09-21 09:55:00,44.67,44.71,44.61,44.61,11142.061281337048,20.5819,20.6004,20.5543,20.5543,11142.0613
2005-09-21 10:00:00,44.59,44.59,44.47,44.53,43732.59052924792,20.5451,20.5451,20.4898,20.5174,43732.5905
2005-09-21 10:05:00,44.53,44.53,44.49,44.5,50696.378830083566,20.5174,20.5174,20.499,20.5036,50696.3788
2005-09-21 10:10:00,44.5,44.52,44.35,44.37,50417.82729805014,20.5036,20.5128,20.4345,20.4437,50417.8273
2005-09-21 10:15:00,44.37,44.38,44.29,44.3,59192.20055710307,20.4437,20.4483,20.4069,20.4115,59192.2006
2005-09-21 10:20:00,44.29,44.37,44.28,44.37,59192.20055710307,20.4069,20.4437,20.4023,20.4437,59192.2006
2005-09-21 10:25:00,44.39,44.44,44.29,44.37,29108.63509749304,20.4529,20.476,20.4069,20.4437,29108.6351
2005-09-21 10:30:00,44.37,44.54,44.35,44.52,20194.9860724234,20.4437,20.522,20.4345,20.5128,20194.9861
2005-09-21 10:35:00,44.53,44.57,44.52,44.55,29247.91086350975,20.5174,20.5359,20.5128,20.5267,29247.9109
2005-09-21 10:40:00,44.56,44.65,44.54,44.62,14206.128133704737,20.5313,20.5727,20.522,20.5589,14206.1281
2005-09-21 10:45:00,44.62,44.63,44.57,44.59,58217.27019498608,20.5589,20.5635,20.5359,20.5451,58217.2702
2005-09-21 10:50:00,44.59,44.66,44.58,44.59,23259.05292479109,20.5451,20.5773,20.5405,20.5451,23259.0529
2005-09-21 10:55:00,44.61,44.7,44.59,44.68,29526.46239554317,20.5543,20.5958,20.5451,20.5866,29526.4624
2005-09-21 11:00:00,44.68,44.82,44.67,44.79,45125.34818941505,20.5866,20.6511,20.5819,20.6372,45125.3482
2005-09-21 11:05:00,44.79,44.88,44.78,44.8,50139.27576601672,20.6372,20.6787,20.6326,20.6418,50139.2758
2005-09-21 11:10:00,44.8,44.8,44.73,44.78,14206.128133704737,20.6418,20.6418,20.6096,20.6326,14206.1281
2005-09-21 11:15:00,44.8,44.8,44.68,44.72,11002.785515320336,20.6418,20.6418,20.5866,20.605,11002.7855
2005-09-21 11:20:00,44.67,44.7,44.61,44.61,9192.200557103064,20.5819,20.5958,20.5543,20.5543,9192.2006
2005-09-21 11:25:00,44.62,44.62,44.56,44.57,9888.57938718663,20.5589,20.5589,20.5313,20.5359,9888.5794
2005-09-21 11:30:00,44.57,44.57,44.52,44.52,48607.24233983287,20.5359,20.5359,20.5128,20.5128,48607.2423
2005-09-21 11:35:00,44.55,44.55,44.44,44.44,24791.08635097493,20.5267,20.5267,20.476,20.476,24791.0864
2005-09-21 11:40:00,44.44,44.49,44.44,44.49,21727.01949860724,20.476,20.499,20.476,20.499,21727.0195
2005-09-21 11:45:00,44.48,44.49,44.45,44.49,15041.782729805014,20.4944,20.499,20.4806,20.499,15041.7827
2005-09-21 11:50:00,44.5,44.5,44.47,44.5,19637.883008356548,20.5036,20.5036,20.4898,20.5036,19637.883
2005-09-21 11:55:00,44.49,44.52,44.49,44.49,12674.094707520891,20.499,20.5128,20.499,20.499,12674.0947
2005-09-21 12:00:00,44.48,44.49,44.37,44.41,28690.807799442897,20.4944,20.499,20.4437,20.4621,28690.8078
2005-09-21 12:05:00,44.44,44.49,44.44,44.44,19080.77994428969,20.476,20.499,20.476,20.476,19080.7799
2005-09-21 12:10:00,44.44,44.44,44.42,44.43,9888.57938718663,20.476,20.476,20.4668,20.4714,9888.5794
2005-09-21 12:15:00,44.43,44.46,44.43,44.44,9192.200557103064,20.4714,20.4852,20.4714,20.476,9192.2006
2005-09-21 12:20:00,44.44,44.51,44.44,44.5,48607.24233983287,20.476,20.5082,20.476,20.5036,48607.2423
2005-09-21 12:25:00,44.49,44.49,44.47,44.47,8913.649025069639,20.499,20.499,20.4898,20.4898,8913.649
2005-09-21 12:30:00,44.48,44.48,44.46,44.46,8495.821727019498,20.4944,20.4944,20.4852,20.4852,8495.8217
2005-09-21 12:35:00,44.47,44.47,44.46,44.46,3760.4456824512536,20.4898,20.4898,20.4852,20.4852,3760.4457
2005-09-21 12:40:00,44.45,44.45,44.44,44.44,13509.74930362117,20.4806,20.4806,20.476,20.476,13509.7493
2005-09-21 12:45:00,44.44,44.46,44.43,44.46,52646.23955431755,20.476,20.4852,20.4714,20.4852,52646.2396
2005-09-21 12:50:00,44.47,44.54,44.47,44.52,43593.3147632312,20.4898,20.522,20.4898,20.5128,43593.3148
2005-09-21 12:55:00,44.52,44.52,44.49,44.49,13231.197771587744,20.5128,20.5128,20.499,20.499,13231.1978
2005-09-21 13:00:00,44.5,44.52,44.49,44.52,80640.66852367688,20.5036,20.5128,20.499,20.5128,80640.6685
2005-09-21 13:05:00,44.52,44.54,44.51,44.52,56406.6852367688,20.5128,20.522,20.5082,20.5128,56406.6852
2005-09-21 13:10:00,44.52,44.53,44.52,44.52,29805.013927576605,20.5128,20.5174,20.5128,20.5128,29805.0139
2005-09-21 13:15:00,44.52,44.55,44.52,44.55,7103.064066852368,20.5128,20.5267,20.5128,20.5267,7103.0641
2005-09-21 13:20:00,44.55,44.57,44.49,44.52,17270.194986072423,20.5267,20.5359,20.499,20.5128,17270.195
2005-09-21 13:25:00,44.51,44.52,44.51,44.52,40111.420612813374,20.5082,20.5128,20.5082,20.5128,40111.4206
2005-09-21 13:30:00,44.52,44.53,44.48,44.49,16991.643454038996,20.5128,20.5174,20.4944,20.499,16991.6435
2005-09-21 13:35:00,44.48,44.52,44.41,44.41,19080.77994428969,20.4944,20.5128,20.4621,20.4621,19080.7799
2005-09-21 13:40:00,44.39,44.42,44.38,44.4,8635.097493036212,20.4529,20.4668,20.4483,20.4575,8635.0975
2005-09-21 13:45:00,44.39,44.5,44.39,44.49,18523.676880222843,20.4529,20.5036,20.4529,20.499,18523.6769
2005-09-21 13:50:00,44.49,44.49,44.41,44.41,6963.788300835655,20.499,20.499,20.4621,20.4621,6963.7883
2005-09-21 13:55:00,44.41,44.44,44.39,44.44,12952.64623955432,20.4621,20.476,20.4529,20.476,12952.6462
2005-09-21 14:00:00,44.44,44.44,44.36,44.36,17130.91922005571,20.476,20.476,20.4391,20.4391,17130.9192
2005-09-21 14:05:00,44.36,44.36,44.31,44.31,14763.231197771587,20.4391,20.4391,20.4161,20.4161,14763.2312
2005-09-21 14:10:00,44.32,44.32,44.29,44.29,19637.883008356548,20.4207,20.4207,20.4069,20.4069,19637.883
2005-09-21 14:15:00,44.3,44.31,44.27,44.3,26880.22284122563,20.4115,20.4161,20.3976,20.4115,26880.2228
2005-09-21 14:20:00,44.3,44.31,44.3,44.31,92061.28133704736,20.4115,20.4161,20.4115,20.4161,92061.2813
2005-09-21 14:25:00,44.3,44.33,44.29,44.31,42757.66016713092,20.4115,20.4253,20.4069,20.4161,42757.6602
2005-09-21 14:30:00,44.31,44.31,44.26,44.27,24512.534818941505,20.4161,20.4161,20.393,20.3976,24512.5348
2005-09-21 14:35:00,44.3,44.3,44.29,44.29,27715.877437325908,20.4115,20.4115,20.4069,20.4069,27715.8774
2005-09-21 14:40:00,44.29,44.31,44.29,44.31,23816.15598885794,20.4069,20.4161,20.4069,20.4161,23816.156
2005-09-21 14:45:00,44.31,44.34,44.31,44.33,34818.94150417828,20.4161,20.4299,20.4161,20.4253,34818.9415
2005-09-21 14:50:00,44.33,44.36,44.3,44.36,98189.41504178272,20.4253,20.4391,20.4115,20.4391,98189.415
2005-09-21 14:55:00,44.34,44.37,44.33,44.34,33704.73537604457,20.4299,20.4437,20.4253,20.4299,33704.7354
2005-09-21 15:00:00,44.34,44.34,44.3,44.3,18245.125348189416,20.4299,20.4299,20.4115,20.4115,18245.1253
2005-09-21 15:05:00,44.3,44.31,44.2,44.21,30083.56545961003,20.4115,20.4161,20.3654,20.37,30083.5655
2005-09-21 15:10:00,44.21,44.26,44.2,44.24,18384.401114206128,20.37,20.393,20.3654,20.3838,18384.4011
2005-09-21 15:15:00,44.25,44.27,44.24,44.24,21309.192200557103,20.3884,20.3976,20.3838,20.3838,21309.1922
2005-09-21 15:20:00,44.26,44.3,44.26,44.28,29387.186629526463,20.393,20.4115,20.393,20.4023,29387.1866
2005-09-21 15:25:00,44.28,44.28,44.21,44.21,41225.62674094708,20.4023,20.4023,20.37,20.37,41225.6267
2005-09-21 15:30:00,44.22,44.37,44.16,44.26,65041.78272980502,20.3746,20.4437,20.347,20.393,65041.7827
2005-09-21 15:35:00,44.26,44.29,44.26,44.28,22701.949860724235,20.393,20.4069,20.393,20.4023,22701.9499
2005-09-21 15:40:00,44.28,44.29,44.24,44.26,58495.8217270195,20.4023,20.4069,20.3838,20.393,58495.8217
2005-09-21 15:45:00,44.26,44.26,44.24,44.26,59749.30362116992,20.393,20.393,20.3838,20.393,59749.3036
2005-09-21 15:50:00,44.26,44.3,44.24,44.25,71169.9164345404,20.393,20.4115,20.3838,20.3884,71169.9164
2005-09-21 15:55:00,44.26,44.29,44.21,44.23,76183.84401114206,20.393,20.4069,20.37,20.3792,76183.844
2005-09-22 09:30:00,44.29,44.59,44.25,44.42,33008.356545961,20.4069,20.5451,20.3884,20.4668,33008.3565
2005-09-22 09:35:00,44.51,44.51,44.36,44.36,16434.540389972146,20.5082,20.5082,20.4391,20.4391,16434.5404
2005-09-22 09:40:00,44.41,44.41,44.17,44.17,21727.01949860724,20.4621,20.4621,20.3516,20.3516,21727.0195
2005-09-22 09:45:00,44.17,44.23,44.13,44.23,18662.952646239555,20.3516,20.3792,20.3331,20.3792,18662.9526
2005-09-22 09:50:00,44.23,44.33,44.16,44.28,20612.813370473537,20.3792,20.4253,20.347,20.4023,20612.8134
2005-09-22 09:55:00,44.3,44.37,44.23,44.29,43314.76323119777,20.4115,20.4437,20.3792,20.4069,43314.7632
2005-09-22 10:00:00,44.29,44.36,44.24,44.28,37743.73259052925,20.4069,20.4391,20.3838,20.4023,37743.7326
2005-09-22 10:05:00,44.27,44.33,44.27,44.3,44011.14206128134,20.3976,20.4253,20.3976,20.4115,44011.1421
2005-09-22 10:10:00,44.29,44.42,44.29,44.31,63370.47353760446,20.4069,20.4668,20.4069,20.4161,63370.4735
2005-09-22 10:15:00,44.33,44.34,44.3,44.3,42618.38440111421,20.4253,20.4299,20.4115,20.4115,42618.3844
2005-09-22 10:20:00,44.3,44.3,44.21,44.21,20891.364902506964,20.4115,20.4115,20.37,20.37,20891.3649
2005-09-22 10:25:00,44.23,44.25,44.16,44.16,20752.089136490253,20.3792,20.3884,20.347,20.347,20752.0891
2005-09-22 10:30:00,44.16,44.16,44.05,44.08,49860.72423398329,20.347,20.347,20.2963,20.3101,49860.7242
2005-09-22 10:35:00,44.09,44.09,44.08,44.09,44707.5208913649,20.3147,20.3147,20.3101,20.3147,44707.5209
2005-09-22 10:40:00,44.09,44.19,44.09,44.17,43036.21169916435,20.3147,20.3608,20.3147,20.3516,43036.2117
2005-09-22 10:45:00,44.16,44.16,44.11,44.12,89136.49025069638,20.347,20.347,20.3239,20.3285,89136.4903
2005-09-22 10:50:00,44.14,44.14,44.12,44.14,28690.807799442897,20.3377,20.3377,20.3285,20.3377,28690.8078
2005-09-22 10:55:00,44.13,44.19,44.11,44.19,106824.51253481896,20.3331,20.3608,20.3239,20.3608,106824.5125
2005-09-22 11:00:00,44.2,44.24,44.19,44.22,69359.33147632312,20.3654,20.3838,20.3608,20.3746,69359.3315
2005-09-22 11:05:00,44.22,44.23,44.16,44.16,51114.20612813371,20.3746,20.3792,20.347,20.347,51114.2061
2005-09-22 11:10:00,44.16,44.16,44.13,44.16,52089.1364902507,20.347,20.347,20.3331,20.347,52089.1365
2005-09-22 11:15:00,44.16,44.21,44.15,44.18,51949.86072423399,20.347,20.37,20.3424,20.3562,51949.8607
2005-09-22 11:20:00,44.18,44.18,44.15,44.16,56267.40947075209,20.3562,20.3562,20.3424,20.347,56267.4095
2005-09-22 11:25:00,44.16,44.18,44.16,44.18,37047.35376044569,20.347,20.3562,20.347,20.3562,37047.3538
2005-09-22 11:30:00,44.18,44.21,44.15,44.16,38579.38718662953,20.3562,20.37,20.3424,20.347,38579.3872
2005-09-22 11:35:00,44.15,44.16,44.05,44.07,26323.119777158776,20.3424,20.347,20.2963,20.3055,26323.1198
2005-09-22 11:40:00,44.09,44.14,44.01,44.03,14206.128133704737,20.3147,20.3377,20.2778,20.2871,14206.1281
2005-09-22 11:45:00,44.03,44.16,44.02,44.14,31197.771587743733,20.2871,20.347,20.2825,20.3377,31197.7716
2005-09-22 11:50:00,44.14,44.16,44.1,44.11,52228.41225626741,20.3377,20.347,20.3193,20.3239,52228.4123
2005-09-22 11:55:00,44.11,44.11,44.09,44.09,37186.6295264624,20.3239,20.3239,20.3147,20.3147,37186.6295
2005-09-22 12:00:00,44.08,44.09,43.99,44.05,26880.22284122563,20.3101,20.3147,20.2686,20.2963,26880.2228
2005-09-22 12:05:00,44.05,44.05,43.99,44.02,25766.01671309192,20.2963,20.2963,20.2686,20.2825,25766.0167
2005-09-22 12:10:00,44.02,44.03,44.01,44.03,36072.42339832869,20.2825,20.2871,20.2778,20.2871,36072.4234
2005-09-22 12:15:00,44.03,44.03,44.01,44.02,13509.74930362117,20.2871,20.2871,20.2778,20.2825,13509.7493
2005-09-22 12:20:00,44.02,44.03,44.01,44.02,18662.952646239555,20.2825,20.2871,20.2778,20.2825,18662.9526
2005-09-22 12:25:00,44.02,44.06,43.98,44.03,32451.25348189416,20.2825,20.3009,20.264,20.2871,32451.2535
2005-09-22 12:30:00,44.05,44.09,44.02,44.08,57242.33983286908,20.2963,20.3147,20.2825,20.3101,57242.3398
2005-09-22 12:35:00,44.08,44.11,44.03,44.07,24930.362116991644,20.3101,20.3239,20.2871,20.3055,24930.3621
2005-09-22 12:40:00,44.07,44.07,44.03,44.05,17130.91922005571,20.3055,20.3055,20.2871,20.2963,17130.9192
2005-09-22 12:45:00,44.03,44.07,44.03,44.06,8774.373259052925,20.2871,20.3055,20.2871,20.3009,8774.3733
2005-09-22 12:50:00,44.06,44.1,44.06,44.07,21030.64066852368,20.3009,20.3193,20.3009,20.3055,21030.6407
2005-09-22 12:55:00,44.09,44.16,44.07,44.12,22423.398328690808,20.3147,20.347,20.3055,20.3285,22423.3983
2005-09-22 13:00:00,44.12,44.13,44.1,44.11,13649.025069637884,20.3285,20.3331,20.3193,20.3239,13649.0251
2005-09-22 13:05:00,44.11,44.11,44.08,44.1,11142.061281337048,20.3239,20.3239,20.3101,20.3193,11142.0613
2005-09-22 13:10:00,44.1,44.16,44.09,44.13,47075.20891364903,20.3193,20.347,20.3147,20.3331,47075.2089
2005-09-22 13:15:00,44.12,44.17,44.11,44.16,57938.71866295265,20.3285,20.3516,20.3239,20.347,57938.7187
2005-09-22 13:20:00,44.15,44.15,44.12,44.15,16016.713091922007,20.3424,20.3424,20.3285,20.3424,16016.7131
2005-09-22 13:25:00,44.15,44.15,44.11,44.12,33147.632311977715,20.3424,20.3424,20.3239,20.3285,33147.6323
2005-09-22 13:30:00,44.12,44.13,44.11,44.11,15598.885793871868,20.3285,20.3331,20.3239,20.3239,15598.8858
2005-09-22 13:35:00,44.12,44.13,44.09,44.11,24930.362116991644,20.3285,20.3331,20.3147,20.3239,24930.3621
2005-09-22 13:40:00,44.1,44.18,44.1,44.16,79526.46239554317,20.3193,20.3562,20.3193,20.347,79526.4624
2005-09-22 13:45:00,44.16,44.23,44.15,44.18,22562.674094707523,20.347,20.3792,20.3424,20.3562,22562.6741
2005-09-22 13:50:00,44.16,44.18,44.16,44.16,17130.91922005571,20.347,20.3562,20.347,20.347,17130.9192
2005-09-22 13:55:00,44.16,44.19,44.14,44.16,29247.91086350975,20.347,20.3608,20.3377,20.347,29247.9109
2005-09-22 14:00:00,44.15,44.19,44.14,44.18,17409.47075208914,20.3424,20.3608,20.3377,20.3562,17409.4708
2005-09-22 14:05:00,44.18,44.21,44.17,44.18,23955.43175487465,20.3562,20.37,20.3516,20.3562,23955.4318
2005-09-22 14:10:00,44.18,44.19,44.16,44.17,25626.74094707521,20.3562,20.3608,20.347,20.3516,25626.7409
2005-09-22 14:15:00,44.17,44.18,44.14,44.16,12256.267409470753,20.3516,20.3562,20.3377,20.347,12256.2674
2005-09-22 14:20:00,44.16,44.24,44.16,44.16,41643.45403899722,20.347,20.3838,20.347,20.347,41643.454
2005-09-22 14:25:00,44.16,44.2,44.16,44.17,20612.813370473537,20.347,20.3654,20.347,20.3516,20612.8134
2005-09-22 14:30:00,44.17,44.21,44.16,44.16,20334.26183844012,20.3516,20.37,20.347,20.347,20334.2618
2005-09-22 14:35:00,44.16,44.19,44.16,44.17,18384.401114206128,20.347,20.3608,20.347,20.3516,18384.4011
2005-09-22 14:40:00,44.16,44.21,44.16,44.18,116016.713091922,20.347,20.37,20.347,20.3562,116016.7131
2005-09-22 14:45:00,44.17,44.2,44.17,44.19,12116.99164345404,20.3516,20.3654,20.3516,20.3608,12116.9916
2005-09-22 14:50:00,44.19,44.21,44.17,44.21,11977.715877437327,20.3608,20.37,20.3516,20.37,11977.7159
2005-09-22 14:55:00,44.21,44.21,44.19,44.2,18941.504178272982,20.37,20.37,20.3608,20.3654,18941.5042
2005-09-22 15:00:00,44.2,44.21,44.16,44.16,43871.86629526463,20.3654,20.37,20.347,20.347,43871.8663
2005-09-22 15:05:00,44.16,44.16,44.11,44.11,49025.06963788301,20.347,20.347,20.3239,20.3239,49025.0696
2005-09-22 15:10:00,44.1,44.11,44.08,44.11,19637.883008356548,20.3193,20.3239,20.3101,20.3239,19637.883
2005-09-22 15:15:00,44.11,44.13,44.07,44.09,49303.621169916434,20.3239,20.3331,20.3055,20.3147,49303.6212
2005-09-22 15:20:00,44.09,44.15,44.09,44.14,37743.73259052925,20.3147,20.3424,20.3147,20.3377,37743.7326
2005-09-22 15:25:00,44.14,44.17,44.13,44.14,51810.58495821728,20.3377,20.3516,20.3331,20.3377,51810.585
2005-09-22 15:30:00,44.14,44.14,44.1,44.11,63370.47353760446,20.3377,20.3377,20.3193,20.3239,63370.4735
2005-09-22 15:35:00,44.09,44.09,44.01,44.03,56267.40947075209,20.3147,20.3147,20.2778,20.2871,56267.4095
2005-09-22 15:40:00,44.03,44.06,43.98,44.06,81197.77158774374,20.2871,20.3009,20.264,20.3009,81197.7716
2005-09-22 15:45:00,44.06,44.13,44.05,44.06,54874.65181058496,20.3009,20.3331,20.2963,20.3009,54874.6518
2005-09-22 15:50:00,44.03,44.09,44.0,44.08,44011.14206128134,20.2871,20.3147,20.2732,20.3101,44011.1421
2005-09-22 15:55:00,44.09,44.12,44.06,44.08,42200.55710306407,20.3147,20.3285,20.3009,20.3101,42200.5571
2005-09-23 09:30:00,44.05,44.57,44.05,44.56,51949.86072423399,20.2963,20.5359,20.2963,20.5313,51949.8607
2005-09-23 09:35:00,44.59,44.59,43.98,43.98,166295.26462395545,20.5451,20.5451,20.264,20.264,166295.2646
2005-09-23 09:40:00,44.04,44.19,43.98,44.11,123119.77715877438,20.2917,20.3608,20.264,20.3239,123119.7772
2005-09-23 09:45:00,44.11,44.11,43.94,43.98,78969.35933147633,20.3239,20.3239,20.2456,20.264,78969.3593
2005-09-23 09:50:00,43.96,43.96,43.8,43.83,30083.56545961003,20.2548,20.2548,20.1811,20.1949,30083.5655
2005-09-23 09:55:00,43.84,43.93,43.82,43.93,43175.48746518106,20.1995,20.241,20.1903,20.241,43175.4875
2005-09-23 10:00:00,43.91,43.96,43.91,43.91,100974.930362117,20.2318,20.2548,20.2318,20.2318,100974.9304
2005-09-23 10:05:00,43.93,43.98,43.93,43.98,26462.395543175488,20.241,20.264,20.241,20.264,26462.3955
2005-09-23 10:10:00,43.98,44.13,43.98,44.09,47632.31197771588,20.264,20.3331,20.264,20.3147,47632.312
2005-09-23 10:15:00,44.09,44.09,44.01,44.03,19220.05571030641,20.3147,20.3147,20.2778,20.2871,19220.0557
2005-09-23 10:20:00,44.03,44.16,44.02,44.16,30501.392757660167,20.2871,20.347,20.2825,20.347,30501.3928
2005-09-23 10:25:00,44.18,44.29,44.16,44.29,23816.15598885794,20.3562,20.4069,20.347,20.4069,23816.156
2005-09-23 10:30:00,44.29,44.35,44.28,44.28,36350.97493036212,20.4069,20.4345,20.4023,20.4023,36350.9749
2005-09-23 10:35:00,44.27,44.28,44.25,44.25,13788.300835654596,20.3976,20.4023,20.3884,20.3884,13788.3008
2005-09-23 10:40:00,44.25,44.31,44.24,44.31,35236.76880222841,20.3884,20.4161,20.3838,20.4161,35236.7688
2005-09-23 10:45:00,44.31,44.34,44.29,44.34,24651.810584958217,20.4161,20.4299,20.4069,20.4299,24651.8106
2005-09-23 10:50:00,44.34,44.41,44.34,44.4,40250.696378830085,20.4299,20.4621,20.4299,20.4575,40250.6964
2005-09-23 10:55:00,44.4,44.43,44.37,44.43,24651.810584958217,20.4575,20.4714,20.4437,20.4714,24651.8106
2005-09-23 11:00:00,44.43,44.54,44.43,44.5,22005.57103064067,20.4714,20.522,20.4714,20.5036,22005.571
2005-09-23 11:05:00,44.5,44.5,44.44,44.44,22562.674094707523,20.5036,20.5036,20.476,20.476,22562.6741
2005-09-23 11:10:00,44.44,44.46,44.41,44.41,19359.33147632312,20.476,20.4852,20.4621,20.4621,19359.3315
2005-09-23 11:15:00,44.41,44.43,44.39,44.42,44846.796657381616,20.4621,20.4714,20.4529,20.4668,44846.7967
2005-09-23 11:20:00,44.41,44.52,44.41,44.52,51671.30919220056,20.4621,20.5128,20.4621,20.5128,51671.3092
2005-09-23 11:25:00,44.53,44.56,44.49,44.49,17130.91922005571,20.5174,20.5313,20.499,20.499,17130.9192
2005-09-23 11:30:00,44.5,44.5,44.43,44.43,19498.60724233984,20.5036,20.5036,20.4714,20.4714,19498.6072
2005-09-23 11:35:00,44.46,44.49,44.45,44.49,20891.364902506964,20.4852,20.499,20.4806,20.499,20891.3649
2005-09-23 11:40:00,44.49,44.49,44.44,44.48,13927.57660167131,20.499,20.499,20.476,20.4944,13927.5766
2005-09-23 11:45:00,44.47,44.52,44.47,44.52,12813.370473537603,20.4898,20.5128,20.4898,20.5128,12813.3705
2005-09-23 11:50:00,44.52,44.53,44.49,44.49,49303.621169916434,20.5128,20.5174,20.499,20.499,49303.6212
2005-09-23 11:55:00,44.49,44.49,44.48,44.48,7381.615598885794,20.499,20.499,20.4944,20.4944,7381.6156
2005-09-23 12:00:00,44.48,44.49,44.47,44.47,14345.403899721448,20.4944,20.499,20.4898,20.4898,14345.4039
2005-09-23 12:05:00,44.47,44.47,44.43,44.45,38718.66295264624,20.4898,20.4898,20.4714,20.4806,38718.663
2005-09-23 12:10:00,44.45,44.45,44.43,44.44,9888.57938718663,20.4806,20.4806,20.4714,20.476,9888.5794
2005-09-23 12:15:00,44.44,44.54,44.44,44.52,16295.264623955432,20.476,20.522,20.476,20.5128,16295.2646
2005-09-23 12:20:00,44.52,44.54,44.51,44.51,5431.7548746518105,20.5128,20.522,20.5082,20.5082,5431.7549
2005-09-23 12:25:00,44.53,44.54,44.5,44.52,11699.1643454039,20.5174,20.522,20.5036,20.5128,11699.1643
2005-09-23 12:30:00,44.51,44.52,44.45,44.49,17966.57381615599,20.5082,20.5128,20.4806,20.499,17966.5738
2005-09-23 12:35:00,44.49,44.51,44.49,44.49,10445.682451253482,20.499,20.5082,20.499,20.499,10445.6825
2005-09-23 12:40:00,44.49,44.5,44.47,44.49,8635.097493036212,20.499,20.5036,20.4898,20.499,8635.0975
2005-09-23 12:45:00,44.48,44.49,44.47,44.47,7799.442896935933,20.4944,20.499,20.4898,20.4898,7799.4429
2005-09-23 12:50:00,44.46,44.46,44.42,44.43,18941.504178272982,20.4852,20.4852,20.4668,20.4714,18941.5042
2005-09-23 12:55:00,44.42,44.43,44.39,44.39,8774.373259052925,20.4668,20.4714,20.4529,20.4529,8774.3733
2005-09-23 13:00:00,44.39,44.4,44.31,44.33,17548.74651810585,20.4529,20.4575,20.4161,20.4253,17548.7465
2005-09-23 13:05:00,44.33,44.37,44.33,44.37,14066.852367688023,20.4253,20.4437,20.4253,20.4437,14066.8524
2005-09-23 13:10:00,44.37,44.37,44.34,44.35,11977.715877437327,20.4437,20.4437,20.4299,20.4345,11977.7159
2005-09-23 13:15:00,44.34,44.38,44.34,44.37,6128.133704735376,20.4299,20.4483,20.4299,20.4437,6128.1337
2005-09-23 13:20:00,44.37,44.4,44.36,44.4,9749.303621169916,20.4437,20.4575,20.4391,20.4575,9749.3036
2005-09-23 13:25:00,44.4,44.41,44.34,44.34,15738.16155988858,20.4575,20.4621,20.4299,20.4299,15738.1616
2005-09-23 13:30:00,44.34,44.42,44.33,44.41,21030.64066852368,20.4299,20.4668,20.4253,20.4621,21030.6407
2005-09-23 13:35:00,44.42,44.46,44.41,44.46,7938.718662952647,20.4668,20.4852,20.4621,20.4852,7938.7187
2005-09-23 13:40:00,44.47,44.51,44.47,44.49,12116.99164345404,20.4898,20.5082,20.4898,20.499,12116.9916
2005-09-23 13:45:00,44.49,44.51,44.47,44.47,14484.679665738162,20.499,20.5082,20.4898,20.4898,14484.6797
2005-09-23 13:50:00,44.49,44.57,44.48,44.55,22841.225626740947,20.499,20.5359,20.4944,20.5267,22841.2256
2005-09-23 13:55:00,44.57,44.59,44.54,44.56,13091.922005571032,20.5359,20.5451,20.522,20.5313,13091.922
2005-09-23 14:00:00,44.55,44.58,44.52,44.52,21727.01949860724,20.5267,20.5405,20.5128,20.5128,21727.0195
2005-09-23 14:05:00,44.52,44.57,44.52,44.56,11838.440111420614,20.5128,20.5359,20.5128,20.5313,11838.4401
2005-09-23 14:10:00,44.57,44.6,44.55,44.59,111142.06128133704,20.5359,20.5497,20.5267,20.5451,111142.0613
2005-09-23 14:15:00,44.58,44.62,44.58,44.59,31894.1504178273,20.5405,20.5589,20.5405,20.5451,31894.1504
2005-09-23 14:20:00,44.6,44.62,44.59,44.61,15041.782729805014,20.5497,20.5589,20.5451,20.5543,15041.7827
2005-09-23 14:25:00,44.62,44.63,44.59,44.59,20612.813370473537,20.5589,20.5635,20.5451,20.5451,20612.8134
2005-09-23 14:30:00,44.6,44.61,44.59,44.59,17827.298050139278,20.5497,20.5543,20.5451,20.5451,17827.2981
2005-09-23 14:35:00,44.59,44.6,44.59,44.6,17688.022284122562,20.5451,20.5497,20.5451,20.5497,17688.0223
2005-09-23 14:40:00,44.59,44.6,44.59,44.59,27019.49860724234,20.5451,20.5497,20.5451,20.5451,27019.4986
2005-09-23 14:45:00,44.6,44.61,44.55,44.57,104456.82451253482,20.5497,20.5543,20.5267,20.5359,104456.8245
2005-09-23 14:50:00,44.56,44.59,44.52,44.53,51392.75766016713,20.5313,20.5451,20.5128,20.5174,51392.7577
2005-09-23 14:55:00,44.52,44.55,44.52,44.54,25208.91364902507,20.5128,20.5267,20.5128,20.522,25208.9136
2005-09-23 15:00:00,44.54,44.6,44.54,44.59,72144.84679665738,20.522,20.5497,20.522,20.5451,72144.8468
2005-09-23 15:05:00,44.59,44.59,44.52,44.57,41504.178272980505,20.5451,20.5451,20.5128,20.5359,41504.1783
2005-09-23 15:10:00,44.57,44.57,44.51,44.51,7381.615598885794,20.5359,20.5359,20.5082,20.5082,7381.6156
2005-09-23 15:15:00,44.51,44.56,44.49,44.56,9052.924791086352,20.5082,20.5313,20.499,20.5313,9052.9248
2005-09-23 15:20:00,44.56,44.66,44.56,44.65,39136.490250696384,20.5313,20.5773,20.5313,20.5727,39136.4903
2005-09-23 15:25:00,44.63,44.64,44.59,44.61,10863.50974930362,20.5635,20.5681,20.5451,20.5543,10863.5097
2005-09-23 15:30:00,44.59,44.6,44.59,44.59,23816.15598885794,20.5451,20.5497,20.5451,20.5451,23816.156
2005-09-23 15:35:00,44.59,44.59,44.55,44.58,130640.66852367688,20.5451,20.5451,20.5267,20.5405,130640.6685
2005-09-23 15:40:00,44.57,44.58,44.53,44.53,33844.01114206128,20.5359,20.5405,20.5174,20.5174,33844.0111
2005-09-23 15:45:00,44.53,44.54,44.5,44.51,22005.57103064067,20.5174,20.522,20.5036,20.5082,22005.571
2005-09-23 15:50:00,44.53,44.53,44.46,44.46,32590.529247910865,20.5174,20.5174,20.4852,20.4852,32590.5292
2005-09-23 15:55:00,44.46,44.5,44.44,44.5,42618.38440111421,20.4852,20.5036,20.476,20.5036,42618.3844
2005-09-26 09:30:00,44.84,44.88,44.77,44.88,38022.28412256268,20.6603,20.6787,20.628,20.6787,38022.2841
2005-09-26 09:35:00,44.93,44.93,44.73,44.74,16573.816155988858,20.7017,20.7017,20.6096,20.6142,16573.8162
2005-09-26 09:40:00,44.77,44.86,44.72,44.82,14206.128133704737,20.628,20.6695,20.605,20.6511,14206.1281
2005-09-26 09:45:00,44.81,44.81,44.72,44.81,32590.529247910865,20.6465,20.6465,20.605,20.6465,32590.5292
2005-09-26 09:50:00,44.8,44.8,44.7,44.77,28690.807799442897,20.6418,20.6418,20.5958,20.628,28690.8078
2005-09-26 09:55:00,44.76,44.8,44.62,44.64,25208.91364902507,20.6234,20.6418,20.5589,20.5681,25208.9136
2005-09-26 10:00:00,44.65,44.65,44.47,44.51,32590.529247910865,20.5727,20.5727,20.4898,20.5082,32590.5292
2005-09-26 10:05:00,44.49,44.54,44.44,44.49,27715.877437325908,20.499,20.522,20.476,20.499,27715.8774
2005-09-26 10:10:00,44.49,44.49,44.39,44.46,31615.598885793872,20.499,20.499,20.4529,20.4852,31615.5989
2005-09-26 10:15:00,44.45,44.61,44.44,44.49,33844.01114206128,20.4806,20.5543,20.476,20.499,33844.0111
2005-09-26 10:20:00,44.49,44.52,44.48,44.52,24512.534818941505,20.499,20.5128,20.4944,20.5128,24512.5348
2005-09-26 10:25:00,44.54,44.59,44.49,44.57,18105.849582172705,20.522,20.5451,20.499,20.5359,18105.8496
2005-09-26 10:30:00,44.57,44.6,44.49,44.52,36490.25069637883,20.5359,20.5497,20.499,20.5128,36490.2507
2005-09-26 10:35:00,44.52,44.52,44.44,44.46,16155.98885793872,20.5128,20.5128,20.476,20.4852,16155.9889
2005-09-26 10:40:00,44.47,44.52,44.42,44.5,17827.298050139278,20.4898,20.5128,20.4668,20.5036,17827.2981
2005-09-26 10:45:00,44.49,44.5,44.4,44.44,17966.57381615599,20.499,20.5036,20.4575,20.476,17966.5738
2005-09-26 10:50:00,44.44,44.5,44.43,44.5,32590.529247910865,20.476,20.5036,20.4714,20.5036,32590.5292
2005-09-26 10:55:00,44.48,44.48,44.45,44.45,15320.33426183844,20.4944,20.4944,20.4806,20.4806,15320.3343
2005-09-26 11:00:00,44.47,44.48,44.43,44.45,17827.298050139278,20.4898,20.4944,20.4714,20.4806,17827.2981
2005-09-26 11:05:00,44.45,44.45,44.41,44.41,17966.57381615599,20.4806,20.4806,20.4621,20.4621,17966.5738
2005-09-26 11:10:00,44.42,44.44,44.4,44.44,12256.267409470753,20.4668,20.476,20.4575,20.476,12256.2674
2005-09-26 11:15:00,44.44,44.45,44.41,44.41,8774.373259052925,20.476,20.4806,20.4621,20.4621,8774.3733
2005-09-26 11:20:00,44.42,44.46,44.42,44.44,11420.612813370471,20.4668,20.4852,20.4668,20.476,11420.6128
2005-09-26 11:25:00,44.44,44.44,44.39,44.41,7381.615598885794,20.476,20.476,20.4529,20.4621,7381.6156
2005-09-26 11:30:00,44.42,44.42,44.39,44.4,18802.228412256267,20.4668,20.4668,20.4529,20.4575,18802.2284
2005-09-26 11:35:00,44.38,44.39,44.37,44.37,7381.615598885794,20.4483,20.4529,20.4437,20.4437,7381.6156
2005-09-26 11:40:00,44.37,44.39,44.37,44.39,10863.50974930362,20.4437,20.4529,20.4437,20.4529,10863.5097
2005-09-26 11:45:00,44.4,44.4,44.35,44.35,4735.376044568246,20.4575,20.4575,20.4345,20.4345,4735.376
2005-09-26 11:50:00,44.35,44.38,44.32,44.32,8913.649025069639,20.4345,20.4483,20.4207,20.4207,8913.649
2005-09-26 11:55:00,44.31,44.31,44.27,44.29,12116.99164345404,20.4161,20.4161,20.3976,20.4069,12116.9916
2005-09-26 12:00:00,44.28,44.29,44.26,44.29,7938.718662952647,20.4023,20.4069,20.393,20.4069,7938.7187
2005-09-26 12:05:00,44.29,44.34,44.26,44.34,13788.300835654596,20.4069,20.4299,20.393,20.4299,13788.3008
2005-09-26 12:10:00,44.37,44.41,44.34,44.34,16155.98885793872,20.4437,20.4621,20.4299,20.4299,16155.9889
2005-09-26 12:15:00,44.35,44.36,44.32,44.32,5710.306406685237,20.4345,20.4391,20.4207,20.4207,5710.3064
2005-09-26 12:20:00,44.33,44.35,44.33,44.33,11420.612813370471,20.4253,20.4345,20.4253,20.4253,11420.6128
2005-09-26 12:25:00,44.33,44.36,44.31,44.31,11559.888579387189,20.4253,20.4391,20.4161,20.4161,11559.8886
2005-09-26 12:30:00,44.3,44.3,44.23,44.27,13927.57660167131,20.4115,20.4115,20.3792,20.3976,13927.5766
2005-09-26 12:35:00,44.27,44.29,44.23,44.24,12116.99164345404,20.3976,20.4069,20.3792,20.3838,12116.9916
2005-09-26 12:40:00,44.24,44.25,44.22,44.23,20891.364902506964,20.3838,20.3884,20.3746,20.3792,20891.3649
2005-09-26 12:45:00,44.24,44.24,44.15,44.16,17827.298050139278,20.3838,20.3838,20.3424,20.347,17827.2981
2005-09-26 12:50:00,44.15,44.19,44.14,44.19,14484.679665738162,20.3424,20.3608,20.3377,20.3608,14484.6797
2005-09-26 12:55:00,44.18,44.24,44.18,44.24,8495.821727019498,20.3562,20.3838,20.3562,20.3838,8495.8217
2005-09-26 13:00:00,44.25,44.25,44.22,44.22,4317.548746518106,20.3884,20.3884,20.3746,20.3746,4317.5487
2005-09-26 13:05:00,44.22,44.23,44.21,44.23,15877.437325905294,20.3746,20.3792,20.37,20.3792,15877.4373
2005-09-26 13:10:00,44.23,44.24,44.21,44.23,7381.615598885794,20.3792,20.3838,20.37,20.3792,7381.6156
2005-09-26 13:15:00,44.22,44.24,44.17,44.18,12813.370473537603,20.3746,20.3838,20.3516,20.3562,12813.3705
2005-09-26 13:20:00,44.17,44.17,44.09,44.09,11699.1643454039,20.3516,20.3516,20.3147,20.3147,11699.1643
2005-09-26 13:25:00,44.09,44.15,44.09,44.14,22701.949860724235,20.3147,20.3424,20.3147,20.3377,22701.9499
2005-09-26 13:30:00,44.15,44.16,44.13,44.13,28412.25626740948,20.3424,20.347,20.3331,20.3331,28412.2563
2005-09-26 13:35:00,44.13,44.14,44.11,44.11,11559.888579387189,20.3331,20.3377,20.3239,20.3239,11559.8886
2005-09-26 13:40:00,44.12,44.15,44.11,44.14,5710.306406685237,20.3285,20.3424,20.3239,20.3377,5710.3064
2005-09-26 13:45:00,44.14,44.14,44.09,44.1,6685.236768802229,20.3377,20.3377,20.3147,20.3193,6685.2368
2005-09-26 13:50:00,44.1,44.1,44.03,44.08,18245.125348189416,20.3193,20.3193,20.2871,20.3101,18245.1253
2005-09-26 13:55:00,44.09,44.09,44.05,44.08,5710.306406685237,20.3147,20.3147,20.2963,20.3101,5710.3064
2005-09-26 14:00:00,44.07,44.07,44.01,44.02,14902.506963788304,20.3055,20.3055,20.2778,20.2825,14902.507
2005-09-26 14:05:00,44.03,44.06,44.02,44.02,14206.128133704737,20.2871,20.3009,20.2825,20.2825,14206.1281
2005-09-26 14:10:00,44.03,44.03,43.96,43.96,33983.28690807799,20.2871,20.2871,20.2548,20.2548,33983.2869
2005-09-26 14:15:00,43.96,43.96,43.86,43.92,23398.3286908078,20.2548,20.2548,20.2087,20.2364,23398.3287
2005-09-26 14:20:00,43.92,43.92,43.86,43.89,19916.43454038997,20.2364,20.2364,20.2087,20.2226,19916.4345
2005-09-26 14:25:00,43.88,43.99,43.88,43.98,21309.192200557103,20.2179,20.2686,20.2179,20.264,21309.1922
2005-09-26 14:30:00,44.0,44.0,43.91,43.91,19359.33147632312,20.2732,20.2732,20.2318,20.2318,19359.3315
2005-09-26 14:35:00,43.91,43.93,43.88,43.91,18245.125348189416,20.2318,20.241,20.2179,20.2318,18245.1253
2005-09-26 14:40:00,43.91,43.91,43.81,43.86,16155.98885793872,20.2318,20.2318,20.1857,20.2087,16155.9889
2005-09-26 14:45:00,43.84,43.93,43.83,43.91,15738.16155988858,20.1995,20.241,20.1949,20.2318,15738.1616
2005-09-26 14:50:00,43.91,43.97,43.9,43.96,19359.33147632312,20.2318,20.2594,20.2272,20.2548,19359.3315
2005-09-26 14:55:00,43.96,43.97,43.88,43.93,15877.437325905294,20.2548,20.2594,20.2179,20.241,15877.4373
2005-09-26 15:00:00,43.93,43.94,43.91,43.92,20752.089136490253,20.241,20.2456,20.2318,20.2364,20752.0891
2005-09-26 15:05:00,43.92,44.02,43.92,44.0,26323.119777158776,20.2364,20.2825,20.2364,20.2732,26323.1198
2005-09-26 15:10:00,44.01,44.01,43.97,43.97,16155.98885793872,20.2778,20.2778,20.2594,20.2594,16155.9889
2005-09-26 15:15:00,43.98,43.99,43.96,43.97,13370.473537604455,20.264,20.2686,20.2548,20.2594,13370.4735
2005-09-26 15:20:00,43.97,43.98,43.95,43.95,22284.122562674096,20.2594,20.264,20.2502,20.2502,22284.1226
2005-09-26 15:25:00,43.94,43.95,43.93,43.93,18105.849582172705,20.2456,20.2502,20.241,20.241,18105.8496
2005-09-26 15:30:00,43.93,44.01,43.92,44.01,34818.94150417828,20.241,20.2778,20.2364,20.2778,34818.9415
2005-09-26 15:35:00,44.01,44.06,44.01,44.04,29805.013927576605,20.2778,20.3009,20.2778,20.2917,29805.0139
2005-09-26 15:40:00,44.03,44.08,44.0,44.08,33565.45961002786,20.2871,20.3101,20.2732,20.3101,33565.4596
2005-09-26 15:45:00,44.09,44.12,44.06,44.12,31476.32311977716,20.3147,20.3285,20.3009,20.3285,31476.3231
2005-09-26 15:50:00,44.12,44.12,44.01,44.03,42618.38440111421,20.3285,20.3285,20.2778,20.2871,42618.3844
2005-09-26 15:55:00,44.03,44.09,44.02,44.02,60584.9582172702,20.2871,20.3147,20.2825,20.2825,60584.9582
2005-09-27 09:30:00,44.14,44.23,44.11,44.16,23676.880222841228,20.3377,20.3792,20.3239,20.347,23676.8802
2005-09-27 09:35:00,44.21,44.3,44.2,44.22,15877.437325905294,20.37,20.4115,20.3654,20.3746,15877.4373
2005-09-27 09:40:00,44.22,44.29,44.21,44.23,28690.807799442897,20.3746,20.4069,20.37,20.3792,28690.8078
2005-09-27 09:45:00,44.22,44.36,44.22,44.28,24373.2590529248,20.3746,20.4391,20.3746,20.4023,24373.2591
2005-09-27 09:50:00,44.27,44.27,44.2,44.25,20334.26183844012,20.3976,20.3976,20.3654,20.3884,20334.2618
2005-09-27 09:55:00,44.24,44.26,44.19,44.24,31754.874651810587,20.3838,20.393,20.3608,20.3838,31754.8747
2005-09-27 10:00:00,44.24,44.24,43.96,43.97,37465.18105849582,20.3838,20.3838,20.2548,20.2594,37465.1811
2005-09-27 10:05:00,43.97,44.09,43.94,43.94,11977.715877437327,20.2594,20.3147,20.2456,20.2456,11977.7159
2005-09-27 10:10:00,43.99,43.99,43.88,43.92,15320.33426183844,20.2686,20.2686,20.2179,20.2364,15320.3343
2005-09-27 10:15:00,43.92,43.93,43.83,43.88,33983.28690807799,20.2364,20.241,20.1949,20.2179,33983.2869
2005-09-27 10:20:00,43.88,43.91,43.83,43.84,11699.1643454039,20.2179,20.2318,20.1949,20.1995,11699.1643
2005-09-27 10:25:00,43.82,43.93,43.79,43.93,22284.122562674096,20.1903,20.241,20.1765,20.241,22284.1226
2005-09-27 10:30:00,43.93,43.97,43.92,43.96,20473.537604456826,20.241,20.2594,20.2364,20.2548,20473.5376
2005-09-27 10:35:00,43.97,43.98,43.95,43.97,24373.2590529248,20.2594,20.264,20.2502,20.2594,24373.2591
2005-09-27 10:40:00,43.97,44.01,43.96,43.96,31615.598885793872,20.2594,20.2778,20.2548,20.2548,31615.5989
2005-09-27 10:45:00,43.96,43.99,43.93,43.98,20612.813370473537,20.2548,20.2686,20.241,20.264,20612.8134
2005-09-27 10:50:00,43.98,44.01,43.97,43.99,9749.303621169916,20.264,20.2778,20.2594,20.2686,9749.3036
2005-09-27 10:55:00,43.99,44.04,43.99,44.03,10306.406685236769,20.2686,20.2917,20.2686,20.2871,10306.4067
2005-09-27 11:00:00,44.03,44.08,44.03,44.08,13509.74930362117,20.2871,20.3101,20.2871,20.3101,13509.7493
2005-09-27 11:05:00,44.08,44.1,44.06,44.09,14066.852367688023,20.3101,20.3193,20.3009,20.3147,14066.8524
2005-09-27 11:10:00,44.09,44.11,44.06,44.11,14623.955431754875,20.3147,20.3239,20.3009,20.3239,14623.9554
2005-09-27 11:15:00,44.11,44.13,44.04,44.07,29108.63509749304,20.3239,20.3331,20.2917,20.3055,29108.6351
2005-09-27 11:20:00,44.08,44.18,44.07,44.18,13370.473537604455,20.3101,20.3562,20.3055,20.3562,13370.4735
2005-09-27 11:25:00,44.18,44.18,44.11,44.15,14623.955431754875,20.3562,20.3562,20.3239,20.3424,14623.9554
2005-09-27 11:30:00,44.11,44.11,44.04,44.06,13370.473537604455,20.3239,20.3239,20.2917,20.3009,13370.4735
2005-09-27 11:35:00,44.07,44.12,44.07,44.11,11977.715877437327,20.3055,20.3285,20.3055,20.3239,11977.7159
2005-09-27 11:40:00,44.11,44.17,44.11,44.17,18802.228412256267,20.3239,20.3516,20.3239,20.3516,18802.2284
2005-09-27 11:45:00,44.18,44.28,44.18,44.26,17130.91922005571,20.3562,20.4023,20.3562,20.393,17130.9192
2005-09-27 11:50:00,44.26,44.26,44.19,44.21,32590.529247910865,20.393,20.393,20.3608,20.37,32590.5292
2005-09-27 11:55:00,44.21,44.22,44.2,44.21,13091.922005571032,20.37,20.3746,20.3654,20.37,13091.922
2005-09-27 12:00:00,44.21,44.29,44.16,44.28,29247.91086350975,20.37,20.4069,20.347,20.4023,29247.9109
2005-09-27 12:05:00,44.29,44.29,44.21,44.22,18802.228412256267,20.4069,20.4069,20.37,20.3746,18802.2284
2005-09-27 12:10:00,44.23,44.24,44.18,44.18,13649.025069637884,20.3792,20.3838,20.3562,20.3562,13649.0251
2005-09-27 12:15:00,44.17,44.19,44.15,44.19,21727.01949860724,20.3516,20.3608,20.3424,20.3608,21727.0195
2005-09-27 12:20:00,44.18,44.19,44.15,44.16,11699.1643454039,20.3562,20.3608,20.3424,20.347,11699.1643
2005-09-27 12:25:00,44.16,44.17,44.14,44.17,15459.610027855157,20.347,20.3516,20.3377,20.3516,15459.61
2005-09-27 12:30:00,44.18,44.19,44.16,44.17,15320.33426183844,20.3562,20.3608,20.347,20.3516,15320.3343
2005-09-27 12:35:00,44.18,44.22,44.18,44.22,11002.785515320336,20.3562,20.3746,20.3562,20.3746,11002.7855
2005-09-27 12:40:00,44.22,44.24,44.22,44.23,12952.64623955432,20.3746,20.3838,20.3746,20.3792,12952.6462
2005-09-27 12:45:00,44.24,44.24,44.23,44.24,5013.927576601672,20.3838,20.3838,20.3792,20.3838,5013.9276
2005-09-27 12:50:00,44.24,44.24,44.21,44.21,15041.782729805014,20.3838,20.3838,20.37,20.37,15041.7827
2005-09-27 12:55:00,44.21,44.23,44.19,44.19,14623.955431754875,20.37,20.3792,20.3608,20.3608,14623.9554
2005-09-27 13:00:00,44.19,44.19,44.17,44.17,10445.682451253482,20.3608,20.3608,20.3516,20.3516,10445.6825
2005-09-27 13:05:00,44.17,44.17,44.15,44.15,14484.679665738162,20.3516,20.3516,20.3424,20.3424,14484.6797
2005-09-27 13:10:00,44.15,44.18,44.15,44.16,13927.57660167131,20.3424,20.3562,20.3424,20.347,13927.5766
2005-09-27 13:15:00,44.16,44.17,44.15,44.16,22005.57103064067,20.347,20.3516,20.3424,20.347,22005.571
2005-09-27 13:20:00,44.16,44.18,44.14,44.14,25766.01671309192,20.347,20.3562,20.3377,20.3377,25766.0167
2005-09-27 13:25:00,44.16,44.19,44.13,44.19,15041.782729805014,20.347,20.3608,20.3331,20.3608,15041.7827
2005-09-27 13:30:00,44.19,44.23,44.19,44.21,16991.643454038996,20.3608,20.3792,20.3608,20.37,16991.6435
2005-09-27 13:35:00,44.21,44.26,44.21,44.26,28551.532033426185,20.37,20.393,20.37,20.393,28551.532
2005-09-27 13:40:00,44.27,44.28,44.26,44.27,8077.994428969359,20.3976,20.4023,20.393,20.3976,8077.9944
2005-09-27 13:45:00,44.26,44.28,44.24,44.24,8356.545961002786,20.393,20.4023,20.3838,20.3838,8356.546
2005-09-27 13:50:00,44.24,44.29,44.24,44.29,15877.437325905294,20.3838,20.4069,20.3838,20.4069,15877.4373
2005-09-27 13:55:00,44.29,44.38,44.29,44.34,20891.364902506964,20.4069,20.4483,20.4069,20.4299,20891.3649
2005-09-27 14:00:00,44.36,44.4,44.34,44.37,20612.813370473537,20.4391,20.4575,20.4299,20.4437,20612.8134
2005-09-27 14:05:00,44.36,44.37,44.34,44.35,12813.370473537603,20.4391,20.4437,20.4299,20.4345,12813.3705
2005-09-27 14:10:00,44.35,44.37,44.35,44.36,11420.612813370471,20.4345,20.4437,20.4345,20.4391,11420.6128
2005-09-27 14:15:00,44.36,44.39,44.35,44.39,32451.25348189416,20.4391,20.4529,20.4345,20.4529,32451.2535
2005-09-27 14:20:00,44.37,44.45,44.37,44.4,27298.05013927577,20.4437,20.4806,20.4437,20.4575,27298.0501
2005-09-27 14:25:00,44.41,44.42,44.39,44.42,9192.200557103064,20.4621,20.4668,20.4529,20.4668,9192.2006
2005-09-27 14:30:00,44.42,44.42,44.4,44.42,12813.370473537603,20.4668,20.4668,20.4575,20.4668,12813.3705
2005-09-27 14:35:00,44.42,44.44,44.41,44.44,18105.849582172705,20.4668,20.476,20.4621,20.476,18105.8496
2005-09-27 14:40:00,44.44,44.47,44.44,44.45,29526.46239554317,20.476,20.4898,20.476,20.4806,29526.4624
2005-09-27 14:45:00,44.46,44.58,44.45,44.52,50417.82729805014,20.4852,20.5405,20.4806,20.5128,50417.8273
2005-09-27 14:50:00,44.52,44.6,44.48,44.58,26462.395543175488,20.5128,20.5497,20.4944,20.5405,26462.3955
2005-09-27 14:55:00,44.57,44.67,44.53,44.62,36490.25069637883,20.5359,20.5819,20.5174,20.5589,36490.2507
2005-09-27 15:00:00,44.62,44.7,44.62,44.63,21448.46796657382,20.5589,20.5958,20.5589,20.5635,21448.468
2005-09-27 15:05:00,44.62,44.65,44.59,44.65,24094.707520891367,20.5589,20.5727,20.5451,20.5727,24094.7075
2005-09-27 15:10:00,44.64,44.64,44.57,44.57,25208.91364902507,20.5681,20.5681,20.5359,20.5359,25208.9136
2005-09-27 15:15:00,44.57,44.59,44.49,44.56,36768.802228412256,20.5359,20.5451,20.499,20.5313,36768.8022
2005-09-27 15:20:00,44.55,44.57,44.55,44.57,14484.679665738162,20.5267,20.5359,20.5267,20.5359,14484.6797
2005-09-27 15:25:00,44.57,44.65,44.57,44.63,65459.61002785516,20.5359,20.5727,20.5359,20.5635,65459.61
2005-09-27 15:30:00,44.64,44.67,44.59,44.66,72423.39832869082,20.5681,20.5819,20.5451,20.5773,72423.3983
2005-09-27 15:35:00,44.67,44.68,44.59,44.6,43036.21169916435,20.5819,20.5866,20.5451,20.5497,43036.2117
2005-09-27 15:40:00,44.61,44.63,44.59,44.62,65041.78272980502,20.5543,20.5635,20.5451,20.5589,65041.7827
2005-09-27 15:45:00,44.61,44.64,44.61,44.64,93314.76323119778,20.5543,20.5681,20.5543,20.5681,93314.7632
2005-09-27 15:50:00,44.64,44.67,44.63,44.66,176601.6713091922,20.5681,20.5819,20.5635,20.5773,176601.6713
2005-09-27 15:55:00,44.66,44.7,44.65,44.68,106406.6852367688,20.5773,20.5958,20.5727,20.5866,106406.6852
2005-09-28 09:30:00,44.98,45.05,44.8,45.05,71309.19220055711,20.7445,20.7768,20.6615,20.7768,71309.1922
2005-09-28 09:35:00,45.03,45.05,44.77,44.93,32729.80501392758,20.7675,20.7768,20.6476,20.7214,32729.805
2005-09-28 09:40:00,44.93,45.02,44.71,44.72,38161.55988857939,20.7214,20.7629,20.62,20.6246,38161.5599
2005-09-28 09:45:00,44.72,44.77,44.7,44.7,36072.42339832869,20.6246,20.6476,20.6154,20.6154,36072.4234
2005-09-28 09:50:00,44.66,44.88,44.66,44.85,29805.013927576605,20.5969,20.6984,20.5969,20.6845,29805.0139
2005-09-28 09:55:00,44.85,44.88,44.81,44.88,20752.089136490253,20.6845,20.6984,20.6661,20.6984,20752.0891
2005-09-28 10:00:00,44.88,44.92,44.81,44.81,29665.73816155989,20.6984,20.7168,20.6661,20.6661,29665.7382
2005-09-28 10:05:00,44.82,44.93,44.79,44.92,24651.810584958217,20.6707,20.7214,20.6569,20.7168,24651.8106
2005-09-28 10:10:00,44.93,44.98,44.89,44.98,33844.01114206128,20.7214,20.7445,20.703,20.7445,33844.0111
2005-09-28 10:15:00,45.0,45.13,45.0,45.09,41364.902506963794,20.7537,20.8137,20.7537,20.7952,41364.9025
2005-09-28 10:20:00,45.09,45.1,44.98,45.0,24651.810584958217,20.7952,20.7998,20.7445,20.7537,24651.8106
2005-09-28 10:25:00,45.0,45.04,44.94,45.03,19916.43454038997,20.7537,20.7722,20.726,20.7675,19916.4345
2005-09-28 10:30:00,45.03,45.1,45.0,45.01,26044.56824512535,20.7675,20.7998,20.7537,20.7583,26044.5682
2005-09-28 10:35:00,45.01,45.07,45.0,45.06,70194.9860724234,20.7583,20.786,20.7537,20.7814,70194.9861
2005-09-28 10:40:00,45.05,45.05,44.98,45.05,35793.87186629527,20.7768,20.7768,20.7445,20.7768,35793.8719
2005-09-28 10:45:00,45.05,45.08,45.05,45.08,12952.64623955432,20.7768,20.7906,20.7768,20.7906,12952.6462
2005-09-28 10:50:00,45.08,45.13,45.08,45.1,74930.36211699164,20.7906,20.8137,20.7906,20.7998,74930.3621
2005-09-28 10:55:00,45.09,45.09,44.98,45.01,38440.11142061282,20.7952,20.7952,20.7445,20.7583,38440.1114
2005-09-28 11:00:00,45.0,45.03,44.98,44.98,39136.490250696384,20.7537,20.7675,20.7445,20.7445,39136.4903
2005-09-28 11:05:00,44.97,45.04,44.95,45.0,28830.08356545961,20.7399,20.7722,20.7307,20.7537,28830.0836
2005-09-28 11:10:00,45.01,45.03,45.0,45.0,20473.537604456826,20.7583,20.7675,20.7537,20.7537,20473.5376
2005-09-28 11:15:00,45.0,45.03,44.96,45.02,34679.66573816156,20.7537,20.7675,20.7353,20.7629,34679.6657
2005-09-28 11:20:00,45.01,45.03,45.0,45.01,16573.816155988858,20.7583,20.7675,20.7537,20.7583,16573.8162
2005-09-28 11:25:00,45.02,45.04,45.0,45.03,19637.883008356548,20.7629,20.7722,20.7537,20.7675,19637.883
2005-09-28 11:30:00,45.03,45.03,44.96,44.98,28412.25626740948,20.7675,20.7675,20.7353,20.7445,28412.2563
2005-09-28 11:35:00,44.98,45.0,44.93,44.95,62952.64623955432,20.7445,20.7537,20.7214,20.7307,62952.6462
2005-09-28 11:40:00,44.95,44.97,44.52,44.84,193175.48746518107,20.7307,20.7399,20.5323,20.6799,193175.4875
2005-09-28 11:45:00,44.82,44.86,44.82,44.82,124373.2590529248,20.6707,20.6891,20.6707,20.6707,124373.2591
2005-09-28 11:50:00,44.82,44.96,44.82,44.96,53899.72144846797,20.6707,20.7353,20.6707,20.7353,53899.7214
2005-09-28 11:55:00,44.96,45.0,44.95,44.99,97910.86350974932,20.7353,20.7537,20.7307,20.7491,97910.8635
2005-09-28 12:00:00,44.99,45.0,44.96,44.96,21727.01949860724,20.7491,20.7537,20.7353,20.7353,21727.0195
2005-09-28 12:05:00,44.96,45.02,44.94,44.98,93036.21169916436,20.7353,20.7629,20.726,20.7445,93036.2117
2005-09-28 12:10:00,44.98,45.04,44.98,44.99,78830.08356545962,20.7445,20.7722,20.7445,20.7491,78830.0836
2005-09-28 12:15:00,44.98,44.98,44.94,44.96,31197.771587743733,20.7445,20.7445,20.726,20.7353,31197.7716
2005-09-28 12:20:00,44.95,44.98,44.95,44.98,12813.370473537603,20.7307,20.7445,20.7307,20.7445,12813.3705
2005-09-28 12:25:00,44.98,44.99,44.98,44.99,25626.74094707521,20.7445,20.7491,20.7445,20.7491,25626.7409
2005-09-28 12:30:00,44.99,44.99,44.97,44.98,25626.74094707521,20.7491,20.7491,20.7399,20.7445,25626.7409
2005-09-28 12:35:00,45.0,45.0,44.97,44.99,36211.69916434541,20.7537,20.7537,20.7399,20.7491,36211.6992
2005-09-28 12:40:00,44.99,45.03,44.99,45.02,10863.50974930362,20.7491,20.7675,20.7491,20.7629,10863.5097
2005-09-28 12:45:00,45.02,45.02,45.01,45.02,17966.57381615599,20.7629,20.7629,20.7583,20.7629,17966.5738
2005-09-28 12:50:00,45.02,45.05,45.02,45.05,32033.42618384401,20.7629,20.7768,20.7629,20.7768,32033.4262
2005-09-28 12:55:00,45.05,45.08,45.05,45.08,10445.682451253482,20.7768,20.7906,20.7768,20.7906,10445.6825
2005-09-28 13:00:00,45.08,45.08,45.06,45.08,15181.058495821728,20.7906,20.7906,20.7814,20.7906,15181.0585
2005-09-28 13:05:00,45.09,45.18,45.09,45.1,46796.6573816156,20.7952,20.8367,20.7952,20.7998,46796.6574
2005-09-28 13:10:00,45.1,45.1,45.05,45.07,17548.74651810585,20.7998,20.7998,20.7768,20.786,17548.7465
2005-09-28 13:15:00,45.08,45.11,45.06,45.1,15041.782729805014,20.7906,20.8044,20.7814,20.7998,15041.7827
2005-09-28 13:20:00,45.1,45.11,45.04,45.06,12813.370473537603,20.7998,20.8044,20.7722,20.7814,12813.3705
2005-09-28 13:25:00,45.06,45.08,45.04,45.06,8217.270194986073,20.7814,20.7906,20.7722,20.7814,8217.2702
2005-09-28 13:30:00,45.06,45.06,45.0,45.04,19777.15877437326,20.7814,20.7814,20.7537,20.7722,19777.1588
2005-09-28 13:35:00,45.01,45.05,45.0,45.05,11559.888579387189,20.7583,20.7768,20.7537,20.7768,11559.8886
2005-09-28 13:40:00,45.05,45.06,45.03,45.03,12395.543175487466,20.7768,20.7814,20.7675,20.7675,12395.5432
2005-09-28 13:45:00,45.04,45.04,45.01,45.01,16573.816155988858,20.7722,20.7722,20.7583,20.7583,16573.8162
2005-09-28 13:50:00,45.0,45.08,45.0,45.08,17548.74651810585,20.7537,20.7906,20.7537,20.7906,17548.7465
2005-09-28 13:55:00,45.09,45.16,45.08,45.13,66852.36768802229,20.7952,20.8275,20.7906,20.8137,66852.3677
2005-09-28 14:00:00,45.13,45.14,45.12,45.13,15738.16155988858,20.8137,20.8183,20.8091,20.8137,15738.1616
2005-09-28 14:05:00,45.12,45.13,45.08,45.1,22562.674094707523,20.8091,20.8137,20.7906,20.7998,22562.6741
2005-09-28 14:10:00,45.1,45.14,45.1,45.13,13231.197771587744,20.7998,20.8183,20.7998,20.8137,13231.1978
2005-09-28 14:15:00,45.12,45.13,45.1,45.11,11420.612813370471,20.8091,20.8137,20.7998,20.8044,11420.6128
2005-09-28 14:20:00,45.11,45.17,45.1,45.16,27855.15320334262,20.8044,20.8321,20.7998,20.8275,27855.1532
2005-09-28 14:25:00,45.16,45.26,45.16,45.26,61559.88857938719,20.8275,20.8736,20.8275,20.8736,61559.8886
2005-09-28 14:30:00,45.26,45.3,45.23,45.26,37325.90529247911,20.8736,20.8921,20.8598,20.8736,37325.9053
2005-09-28 14:35:00,45.26,45.26,45.2,45.26,27437.32590529248,20.8736,20.8736,20.846,20.8736,27437.3259
2005-09-28 14:40:00,45.26,45.35,45.23,45.31,38857.93871866296,20.8736,20.9151,20.8598,20.8967,38857.9387
2005-09-28 14:45:00,45.31,45.41,45.28,45.37,96796.6573816156,20.8967,20.9428,20.8828,20.9244,96796.6574
2005-09-28 14:50:00,45.36,45.36,45.32,45.32,20752.089136490253,20.9197,20.9197,20.9013,20.9013,20752.0891
2005-09-28 14:55:00,45.33,45.36,45.3,45.36,34261.83844011142,20.9059,20.9197,20.8921,20.9197,34261.8384
2005-09-28 15:00:00,45.36,45.38,45.29,45.36,39554.31754874652,20.9197,20.929,20.8875,20.9197,39554.3175
2005-09-28 15:05:00,45.37,45.37,45.31,45.31,10027.855153203343,20.9244,20.9244,20.8967,20.8967,10027.8552
2005-09-28 15:10:00,45.31,45.38,45.3,45.38,42618.38440111421,20.8967,20.929,20.8921,20.929,42618.3844
2005-09-28 15:15:00,45.38,45.38,45.29,45.29,28969.359331476324,20.929,20.929,20.8875,20.8875,28969.3593
2005-09-28 15:20:00,45.29,45.31,45.27,45.27,29526.46239554317,20.8875,20.8967,20.8782,20.8782,29526.4624
2005-09-28 15:25:00,45.28,45.29,45.23,45.24,52646.23955431755,20.8828,20.8875,20.8598,20.8644,52646.2396
2005-09-28 15:30:00,45.25,45.31,45.25,45.29,47910.86350974931,20.869,20.8967,20.869,20.8875,47910.8635
2005-09-28 15:35:00,45.3,45.36,45.28,45.34,60584.9582172702,20.8921,20.9197,20.8828,20.9105,60584.9582
2005-09-28 15:40:00,45.35,45.36,45.33,45.33,55292.4791086351,20.9151,20.9197,20.9059,20.9059,55292.4791
2005-09-28 15:45:00,45.34,45.36,45.3,45.31,84401.11420612814,20.9105,20.9197,20.8921,20.8967,84401.1142
2005-09-28 15:50:00,45.31,45.31,45.27,45.31,92339.83286908078,20.8967,20.8967,20.8782,20.8967,92339.8329
2005-09-28 15:55:00,45.31,45.31,45.25,45.27,61002.785515320335,20.8967,20.8967,20.869,20.8782,61002.7855
2005-09-29 09:30:00,45.15,45.16,45.05,45.08,29526.46239554317,20.8229,20.8275,20.7768,20.7906,29526.4624
2005-09-29 09:35:00,45.05,45.1,45.01,45.04,21866.29526462396,20.7768,20.7998,20.7583,20.7722,21866.2953
2005-09-29 09:40:00,45.05,45.05,44.83,44.84,32311.97771587744,20.7768,20.7768,20.6753,20.6799,32311.9777
2005-09-29 09:45:00,44.85,44.9,44.83,44.9,37604.45682451253,20.6845,20.7076,20.6753,20.7076,37604.4568
2005-09-29 09:50:00,44.88,44.97,44.88,44.94,11699.1643454039,20.6984,20.7399,20.6984,20.726,11699.1643
2005-09-29 09:55:00,44.93,45.0,44.9,44.92,20612.813370473537,20.7214,20.7537,20.7076,20.7168,20612.8134
2005-09-29 10:00:00,44.92,44.93,44.88,44.9,26183.844011142064,20.7168,20.7214,20.6984,20.7076,26183.844
2005-09-29 10:05:00,44.89,44.91,44.83,44.83,58077.99442896936,20.703,20.7122,20.6753,20.6753,58077.9944
2005-09-29 10:10:00,44.83,44.89,44.82,44.83,49721.44846796658,20.6753,20.703,20.6707,20.6753,49721.4485
2005-09-29 10:15:00,44.83,44.85,44.81,44.81,25208.91364902507,20.6753,20.6845,20.6661,20.6661,25208.9136
2005-09-29 10:20:00,44.81,44.86,44.78,44.85,20891.364902506964,20.6661,20.6891,20.6523,20.6845,20891.3649
2005-09-29 10:25:00,44.9,45.06,44.89,45.02,29526.46239554317,20.7076,20.7814,20.703,20.7629,29526.4624
2005-09-29 10:30:00,45.02,45.02,44.9,45.0,26462.395543175488,20.7629,20.7629,20.7076,20.7537,26462.3955
2005-09-29 10:35:00,45.0,45.1,45.0,45.06,14623.955431754875,20.7537,20.7998,20.7537,20.7814,14623.9554
2005-09-29 10:40:00,45.05,45.05,45.02,45.02,15459.610027855157,20.7768,20.7768,20.7629,20.7629,15459.61
2005-09-29 10:45:00,45.01,45.05,44.97,44.97,13231.197771587744,20.7583,20.7768,20.7399,20.7399,13231.1978
2005-09-29 10:50:00,44.96,45.04,44.94,45.02,8495.821727019498,20.7353,20.7722,20.726,20.7629,8495.8217
2005-09-29 10:55:00,44.99,44.99,44.9,44.93,14066.852367688023,20.7491,20.7491,20.7076,20.7214,14066.8524
2005-09-29 11:00:00,44.91,44.95,44.9,44.95,29665.73816155989,20.7122,20.7307,20.7076,20.7307,29665.7382
2005-09-29 11:05:00,44.95,44.95,44.88,44.9,36629.526462395545,20.7307,20.7307,20.6984,20.7076,36629.5265
2005-09-29 11:10:00,44.88,44.99,44.88,44.98,13649.025069637884,20.6984,20.7491,20.6984,20.7445,13649.0251
2005-09-29 11:15:00,44.96,44.96,44.88,44.89,15181.058495821728,20.7353,20.7353,20.6984,20.703,15181.0585
2005-09-29 11:20:00,44.91,44.97,44.9,44.94,34122.56267409471,20.7122,20.7399,20.7076,20.726,34122.5627
2005-09-29 11:25:00,44.95,44.95,44.89,44.92,34122.56267409471,20.7307,20.7307,20.703,20.7168,34122.5627
2005-09-29 11:30:00,44.93,44.93,44.87,44.9,36908.07799442897,20.7214,20.7214,20.6938,20.7076,36908.078
2005-09-29 11:35:00,44.89,44.95,44.87,44.93,15320.33426183844,20.703,20.7307,20.6938,20.7214,15320.3343
2005-09-29 11:40:00,44.93,45.07,44.92,45.0,28969.359331476324,20.7214,20.786,20.7168,20.7537,28969.3593
2005-09-29 11:45:00,45.01,45.15,45.01,45.14,16295.264623955432,20.7583,20.8229,20.7583,20.8183,16295.2646
2005-09-29 11:50:00,45.14,45.44,45.13,45.4,61559.88857938719,20.8183,20.9566,20.8137,20.9382,61559.8886
2005-09-29 11:55:00,45.4,45.42,45.31,45.36,36908.07799442897,20.9382,20.9474,20.8967,20.9197,36908.078
2005-09-29 12:00:00,45.34,45.36,45.3,45.33,18941.504178272982,20.9105,20.9197,20.8921,20.9059,18941.5042
2005-09-29 12:05:00,45.33,45.37,45.32,45.35,23119.777158774374,20.9059,20.9244,20.9013,20.9151,23119.7772
2005-09-29 12:10:00,45.36,45.38,45.34,45.34,11002.785515320336,20.9197,20.929,20.9105,20.9105,11002.7855
2005-09-29 12:15:00,45.33,45.37,45.33,45.37,15181.058495821728,20.9059,20.9244,20.9059,20.9244,15181.0585
2005-09-29 12:20:00,45.36,45.36,45.33,45.34,12534.81894150418,20.9197,20.9197,20.9059,20.9105,12534.8189
2005-09-29 12:25:00,45.34,45.4,45.33,45.37,15598.885793871868,20.9105,20.9382,20.9059,20.9244,15598.8858
2005-09-29 12:30:00,45.37,45.37,45.31,45.31,11281.337047353762,20.9244,20.9244,20.8967,20.8967,11281.337
2005-09-29 12:35:00,45.31,45.35,45.3,45.31,11559.888579387189,20.8967,20.9151,20.8921,20.8967,11559.8886
2005-09-29 12:40:00,45.32,45.32,45.26,45.26,20752.089136490253,20.9013,20.9013,20.8736,20.8736,20752.0891
2005-09-29 12:45:00,45.26,45.26,45.23,45.26,3760.4456824512536,20.8736,20.8736,20.8598,20.8736,3760.4457
2005-09-29 12:50:00,45.26,45.26,45.23,45.25,11281.337047353762,20.8736,20.8736,20.8598,20.869,11281.337
2005-09-29 12:55:00,45.26,45.27,45.24,45.27,9052.924791086352,20.8736,20.8782,20.8644,20.8782,9052.9248
2005-09-29 13:00:00,45.27,45.31,45.25,45.31,24512.534818941505,20.8782,20.8967,20.869,20.8967,24512.5348
2005-09-29 13:05:00,45.31,45.33,45.29,45.3,8774.373259052925,20.8967,20.9059,20.8875,20.8921,8774.3733
2005-09-29 13:10:00,45.28,45.38,45.26,45.38,7103.064066852368,20.8828,20.929,20.8736,20.929,7103.0641
2005-09-29 13:15:00,45.37,45.44,45.36,45.42,33704.73537604457,20.9244,20.9566,20.9197,20.9474,33704.7354
2005-09-29 13:20:00,45.44,45.48,45.41,45.46,23398.3286908078,20.9566,20.9751,20.9428,20.9659,23398.3287
2005-09-29 13:25:00,45.47,45.48,45.44,45.44,10306.406685236769,20.9705,20.9751,20.9566,20.9566,10306.4067
2005-09-29 13:30:00,45.44,45.48,45.44,45.48,17409.47075208914,20.9566,20.9751,20.9566,20.9751,17409.4708
2005-09-29 13:35:00,45.46,45.46,45.38,45.43,12674.094707520891,20.9659,20.9659,20.929,20.952,12674.0947
2005-09-29 13:40:00,45.41,45.45,45.41,45.43,8913.649025069639,20.9428,20.9613,20.9428,20.952,8913.649
2005-09-29 13:45:00,45.43,45.43,45.38,45.42,18802.228412256267,20.952,20.952,20.929,20.9474,18802.2284
2005-09-29 13:50:00,45.42,45.43,45.37,45.4,9610.027855153205,20.9474,20.952,20.9244,20.9382,9610.0279
2005-09-29 13:55:00,45.39,45.39,45.34,45.35,10445.682451253482,20.9336,20.9336,20.9105,20.9151,10445.6825
2005-09-29 14:00:00,45.36,45.44,45.36,45.44,23398.3286908078,20.9197,20.9566,20.9197,20.9566,23398.3287
2005-09-29 14:05:00,45.43,45.48,45.41,45.43,33565.45961002786,20.952,20.9751,20.9428,20.952,33565.4596
2005-09-29 14:10:00,45.44,45.44,45.37,45.38,19080.77994428969,20.9566,20.9566,20.9244,20.929,19080.7799
2005-09-29 14:15:00,45.37,45.37,45.31,45.32,16573.816155988858,20.9244,20.9244,20.8967,20.9013,16573.8162
2005-09-29 14:20:00,45.31,45.39,45.31,45.39,23398.3286908078,20.8967,20.9336,20.8967,20.9336,23398.3287
2005-09-29 14:25:00,45.38,45.41,45.37,45.38,19637.883008356548,20.929,20.9428,20.9244,20.929,19637.883
2005-09-29 14:30:00,45.38,45.39,45.32,45.36,16434.540389972146,20.929,20.9336,20.9013,20.9197,16434.5404
2005-09-29 14:35:00,45.35,45.38,45.35,45.36,13927.57660167131,20.9151,20.929,20.9151,20.9197,13927.5766
2005-09-29 14:40:00,45.37,45.48,45.36,45.44,37047.35376044569,20.9244,20.9751,20.9197,20.9566,37047.3538
2005-09-29 14:45:00,45.44,45.44,45.38,45.38,13649.025069637884,20.9566,20.9566,20.929,20.929,13649.0251
2005-09-29 14:50:00,45.37,45.44,45.36,45.41,60863.50974930362,20.9244,20.9566,20.9197,20.9428,60863.5097
2005-09-29 14:55:00,45.42,45.42,45.4,45.42,10445.682451253482,20.9474,20.9474,20.9382,20.9474,10445.6825
2005-09-29 15:00:00,45.41,45.41,45.4,45.41,23676.880222841228,20.9428,20.9428,20.9382,20.9428,23676.8802
2005-09-29 15:05:00,45.41,45.43,45.38,45.43,19777.15877437326,20.9428,20.952,20.929,20.952,19777.1588
2005-09-29 15:10:00,45.44,45.44,45.39,45.39,12116.99164345404,20.9566,20.9566,20.9336,20.9336,12116.9916
2005-09-29 15:15:00,45.39,45.44,45.39,45.41,53621.16991643454,20.9336,20.9566,20.9336,20.9428,53621.1699
2005-09-29 15:20:00,45.41,45.44,45.4,45.42,36211.69916434541,20.9428,20.9566,20.9382,20.9474,36211.6992
2005-09-29 15:25:00,45.41,45.44,45.41,45.44,36490.25069637883,20.9428,20.9566,20.9428,20.9566,36490.2507
2005-09-29 15:30:00,45.42,45.44,45.4,45.41,24930.362116991644,20.9474,20.9566,20.9382,20.9428,24930.3621
2005-09-29 15:35:00,45.42,45.44,45.41,45.42,25905.29247910864,20.9474,20.9566,20.9428,20.9474,25905.2925
2005-09-29 15:40:00,45.42,45.45,45.41,45.45,34540.38997214485,20.9474,20.9613,20.9428,20.9613,34540.39
2005-09-29 15:45:00,45.45,45.45,45.36,45.36,43314.76323119777,20.9613,20.9613,20.9197,20.9197,43314.7632
2005-09-29 15:50:00,45.36,45.37,45.34,45.36,36211.69916434541,20.9197,20.9244,20.9105,20.9197,36211.6992
2005-09-29 15:55:00,45.36,45.38,45.34,45.38,67966.57381615599,20.9197,20.929,20.9105,20.929,67966.5738
2005-09-30 09:30:00,45.16,45.21,45.11,45.2,55571.03064066853,20.8275,20.8506,20.8044,20.846,55571.0306
2005-09-30 09:35:00,45.2,45.21,45.04,45.08,21587.74373259053,20.846,20.8506,20.7722,20.7906,21587.7437
2005-09-30 09:40:00,45.08,45.29,45.08,45.26,30362.116991643456,20.7906,20.8875,20.7906,20.8736,30362.117
2005-09-30 09:45:00,45.27,45.38,45.24,45.36,42757.66016713092,20.8782,20.929,20.8644,20.9197,42757.6602
2005-09-30 09:50:00,45.36,45.39,45.27,45.38,23955.43175487465,20.9197,20.9336,20.8782,20.929,23955.4318
2005-09-30 09:55:00,45.4,45.4,45.37,45.38,28272.98050139276,20.9382,20.9382,20.9244,20.929,28272.9805
2005-09-30 10:00:00,45.38,45.38,45.31,45.36,28551.532033426185,20.929,20.929,20.8967,20.9197,28551.532
2005-09-30 10:05:00,45.36,45.37,45.31,45.31,28830.08356545961,20.9197,20.9244,20.8967,20.8967,28830.0836
2005-09-30 10:10:00,45.31,45.36,45.27,45.34,25208.91364902507,20.8967,20.9197,20.8782,20.9105,25208.9136
2005-09-30 10:15:00,45.33,45.39,45.32,45.36,15738.16155988858,20.9059,20.9336,20.9013,20.9197,15738.1616
2005-09-30 10:20:00,45.4,45.41,45.38,45.4,9192.200557103064,20.9382,20.9428,20.929,20.9382,9192.2006
2005-09-30 10:25:00,45.44,45.45,45.36,45.41,29665.73816155989,20.9566,20.9613,20.9197,20.9428,29665.7382
2005-09-30 10:30:00,45.41,45.45,45.4,45.44,47493.03621169917,20.9428,20.9613,20.9382,20.9566,47493.0362
2005-09-30 10:35:00,45.44,45.45,45.33,45.45,22701.949860724235,20.9566,20.9613,20.9059,20.9613,22701.9499
2005-09-30 10:40:00,45.42,45.49,45.42,45.46,17688.022284122562,20.9474,20.9797,20.9474,20.9659,17688.0223
2005-09-30 10:45:00,45.48,45.54,45.45,45.45,52646.23955431755,20.9751,21.0028,20.9613,20.9613,52646.2396
2005-09-30 10:50:00,45.45,45.5,45.44,45.46,15877.437325905294,20.9613,20.9843,20.9566,20.9659,15877.4373
2005-09-30 10:55:00,45.45,45.51,45.45,45.5,13649.025069637884,20.9613,20.9889,20.9613,20.9843,13649.0251
2005-09-30 11:00:00,45.51,45.53,45.46,45.51,24373.2590529248,20.9889,20.9981,20.9659,20.9889,24373.2591
2005-09-30 11:05:00,45.51,45.63,45.51,45.63,23955.43175487465,20.9889,21.0443,20.9889,21.0443,23955.4318
2005-09-30 11:10:00,45.64,45.66,45.63,45.65,16573.816155988858,21.0489,21.0581,21.0443,21.0535,16573.8162
2005-09-30 11:15:00,45.66,45.79,45.66,45.72,27158.774373259053,21.0581,21.1181,21.0581,21.0858,27158.7744
2005-09-30 11:20:00,45.74,45.74,45.64,45.66,28690.807799442897,21.095,21.095,21.0489,21.0581,28690.8078
2005-09-30 11:25:00,45.66,45.66,45.59,45.59,11699.1643454039,21.0581,21.0581,21.0258,21.0258,11699.1643
2005-09-30 11:30:00,45.61,45.63,45.59,45.6,20752.089136490253,21.035,21.0443,21.0258,21.0304,20752.0891
2005-09-30 11:35:00,45.59,45.59,45.52,45.53,15181.058495821728,21.0258,21.0258,20.9935,20.9981,15181.0585
2005-09-30 11:40:00,45.52,45.62,45.52,45.62,8913.649025069639,20.9935,21.0397,20.9935,21.0397,8913.649
2005-09-30 11:45:00,45.62,45.64,45.59,45.61,26601.671309192203,21.0397,21.0489,21.0258,21.035,26601.6713
2005-09-30 11:50:00,45.6,45.64,45.57,45.57,16016.713091922007,21.0304,21.0489,21.0166,21.0166,16016.7131
2005-09-30 11:55:00,45.54,45.56,45.52,45.54,13649.025069637884,21.0028,21.012,20.9935,21.0028,13649.0251
2005-09-30 12:00:00,45.54,45.57,45.54,45.56,16573.816155988858,21.0028,21.0166,21.0028,21.012,16573.8162
2005-09-30 12:05:00,45.59,45.59,45.57,45.59,12534.81894150418,21.0258,21.0258,21.0166,21.0258,12534.8189
2005-09-30 12:10:00,45.59,45.63,45.59,45.61,11838.440111420614,21.0258,21.0443,21.0258,21.035,11838.4401
2005-09-30 12:15:00,45.61,45.66,45.6,45.66,15738.16155988858,21.035,21.0581,21.0304,21.0581,15738.1616
2005-09-30 12:20:00,45.66,45.72,45.66,45.67,29944.28969359332,21.0581,21.0858,21.0581,21.0627,29944.2897
2005-09-30 12:25:00,45.69,45.69,45.61,45.61,6963.788300835655,21.0719,21.0719,21.035,21.035,6963.7883
2005-09-30 12:30:00,45.62,45.62,45.57,45.57,19916.43454038997,21.0397,21.0397,21.0166,21.0166,19916.4345
2005-09-30 12:35:00,45.56,45.57,45.54,45.54,6963.788300835655,21.012,21.0166,21.0028,21.0028,6963.7883
2005-09-30 12:40:00,45.54,45.54,45.53,45.54,6128.133704735376,21.0028,21.0028,20.9981,21.0028,6128.1337
2005-09-30 12:45:00,45.54,45.56,45.53,45.56,11420.612813370471,21.0028,21.012,20.9981,21.012,11420.6128
2005-09-30 12:50:00,45.56,45.65,45.56,45.61,45961.00278551533,21.012,21.0535,21.012,21.035,45961.0028
2005-09-30 12:55:00,45.64,45.66,45.61,45.61,15320.33426183844,21.0489,21.0581,21.035,21.035,15320.3343
2005-09-30 13:00:00,45.63,45.64,45.61,45.61,12116.99164345404,21.0443,21.0489,21.035,21.035,12116.9916
2005-09-30 13:05:00,45.61,45.61,45.56,45.58,7938.718662952647,21.035,21.035,21.012,21.0212,7938.7187
2005-09-30 13:10:00,45.59,45.6,45.55,45.55,8635.097493036212,21.0258,21.0304,21.0074,21.0074,8635.0975
2005-09-30 13:15:00,45.56,45.56,45.46,45.49,24930.362116991644,21.012,21.012,20.9659,20.9797,24930.3621
2005-09-30 13:20:00,45.48,45.49,45.42,45.43,27019.49860724234,20.9751,20.9797,20.9474,20.952,27019.4986
2005-09-30 13:25:00,45.42,45.44,45.41,45.43,12256.267409470753,20.9474,20.9566,20.9428,20.952,12256.2674
2005-09-30 13:30:00,45.42,45.44,45.42,45.43,21309.192200557103,20.9474,20.9566,20.9474,20.952,21309.1922
2005-09-30 13:35:00,45.42,45.45,45.42,45.42,11699.1643454039,20.9474,20.9613,20.9474,20.9474,11699.1643
2005-09-30 13:40:00,45.41,45.44,45.37,45.37,11142.061281337048,20.9428,20.9566,20.9244,20.9244,11142.0613
2005-09-30 13:45:00,45.39,45.41,45.33,45.33,8217.270194986073,20.9336,20.9428,20.9059,20.9059,8217.2702
2005-09-30 13:50:00,45.33,45.36,45.29,45.31,8356.545961002786,20.9059,20.9197,20.8875,20.8967,8356.546
2005-09-30 13:55:00,45.3,45.35,45.29,45.34,6406.6852367688025,20.8921,20.9151,20.8875,20.9105,6406.6852
2005-09-30 14:00:00,45.36,45.36,45.32,45.33,4596.100278551532,20.9197,20.9197,20.9013,20.9059,4596.1003
2005-09-30 14:05:00,45.33,45.36,45.31,45.35,11838.440111420614,20.9059,20.9197,20.8967,20.9151,11838.4401
2005-09-30 14:10:00,45.35,45.41,45.34,45.38,39275.766016713096,20.9151,20.9428,20.9105,20.929,39275.766
2005-09-30 14:15:00,45.4,45.4,45.37,45.38,11002.785515320336,20.9382,20.9382,20.9244,20.929,11002.7855
2005-09-30 14:20:00,45.39,45.45,45.39,45.44,11699.1643454039,20.9336,20.9613,20.9336,20.9566,11699.1643
2005-09-30 14:25:00,45.44,45.44,45.39,45.42,4735.376044568246,20.9566,20.9566,20.9336,20.9474,4735.376
2005-09-30 14:30:00,45.48,45.5,45.46,45.5,7520.891364902507,20.9751,20.9843,20.9659,20.9843,7520.8914
2005-09-30 14:35:00,45.5,45.59,45.5,45.59,86490.25069637883,20.9843,21.0258,20.9843,21.0258,86490.2507
2005-09-30 14:40:00,45.6,45.63,45.53,45.54,54874.65181058496,21.0304,21.0443,20.9981,21.0028,54874.6518
2005-09-30 14:45:00,45.54,45.6,45.54,45.59,16295.264623955432,21.0028,21.0304,21.0028,21.0258,16295.2646
2005-09-30 14:50:00,45.58,45.59,45.5,45.52,16016.713091922007,21.0212,21.0258,20.9843,20.9935,16016.7131
2005-09-30 14:55:00,45.54,45.59,45.52,45.58,21309.192200557103,21.0028,21.0258,20.9935,21.0212,21309.1922
2005-09-30 15:00:00,45.56,45.61,45.54,45.56,61002.785515320335,21.012,21.035,21.0028,21.012,61002.7855
2005-09-30 15:05:00,45.56,45.56,45.51,45.51,15877.437325905294,21.012,21.012,20.9889,20.9889,15877.4373
2005-09-30 15:10:00,45.51,45.52,45.46,45.46,16991.643454038996,20.9889,20.9935,20.9659,20.9659,16991.6435
2005-09-30 15:15:00,45.46,45.47,45.39,45.39,21030.64066852368,20.9659,20.9705,20.9336,20.9336,21030.6407
2005-09-30 15:20:00,45.39,45.42,45.38,45.42,33983.28690807799,20.9336,20.9474,20.929,20.9474,33983.2869
2005-09-30 15:25:00,45.44,45.44,45.39,45.44,26323.119777158776,20.9566,20.9566,20.9336,20.9566,26323.1198
2005-09-30 15:30:00,45.45,45.48,45.45,45.47,33983.28690807799,20.9613,20.9751,20.9613,20.9705,33983.2869
2005-09-30 15:35:00,45.47,45.51,45.46,45.49,29247.91086350975,20.9705,20.9889,20.9659,20.9797,29247.9109
2005-09-30 15:40:00,45.46,45.51,45.45,45.49,77158.77437325906,20.9659,20.9889,20.9613,20.9797,77158.7744
2005-09-30 15:45:00,45.49,45.5,45.46,45.47,29944.28969359332,20.9797,20.9843,20.9659,20.9705,29944.2897
2005-09-30 15:50:00,45.47,45.54,45.47,45.54,51392.75766016713,20.9705,21.0028,20.9705,21.0028,51392.7577
2005-09-30 15:55:00,45.55,45.56,45.51,45.54,58077.99442896936,21.0074,21.012,20.9889,21.0028,58077.9944
2005-10-03 09:30:00,45.41,45.43,45.38,45.38,35236.76880222841,20.9428,20.952,20.929,20.929,35236.7688
2005-10-03 09:35:00,45.38,45.45,45.36,45.4,29526.46239554317,20.929,20.9613,20.9197,20.9382,29526.4624
2005-10-03 09:40:00,45.45,45.54,45.42,45.42,26740.947075208915,20.9613,21.0028,20.9474,20.9474,26740.9471
2005-10-03 09:45:00,45.42,45.51,45.38,45.48,22423.398328690808,20.9474,20.9889,20.929,20.9751,22423.3983
2005-10-03 09:50:00,45.47,45.52,45.38,45.46,36211.69916434541,20.9705,20.9935,20.929,20.9659,36211.6992
2005-10-03 09:55:00,45.43,45.54,45.42,45.49,22841.225626740947,20.952,21.0028,20.9474,20.9797,22841.2256
2005-10-03 10:00:00,45.51,45.54,45.42,45.44,119637.88300835656,20.9889,21.0028,20.9474,20.9566,119637.883
2005-10-03 10:05:00,45.44,45.52,45.44,45.45,37604.45682451253,20.9566,20.9935,20.9566,20.9613,37604.4568
2005-10-03 10:10:00,45.45,45.47,45.39,45.45,55153.203342618384,20.9613,20.9705,20.9336,20.9613,55153.2033
2005-10-03 10:15:00,45.44,45.44,45.39,45.44,25766.01671309192,20.9566,20.9566,20.9336,20.9566,25766.0167
2005-10-03 10:20:00,45.43,45.51,45.43,45.48,26183.844011142064,20.952,20.9889,20.952,20.9751,26183.844
2005-10-03 10:25:00,45.48,45.49,45.44,45.44,18245.125348189416,20.9751,20.9797,20.9566,20.9566,18245.1253
2005-10-03 10:30:00,45.43,45.45,45.41,45.42,29944.28969359332,20.952,20.9613,20.9428,20.9474,29944.2897
2005-10-03 10:35:00,45.38,45.45,45.38,45.4,124651.81058495822,20.929,20.9613,20.929,20.9382,124651.8106
2005-10-03 10:40:00,45.4,45.43,45.38,45.4,34679.66573816156,20.9382,20.952,20.929,20.9382,34679.6657
2005-10-03 10:45:00,45.39,45.46,45.39,45.41,34540.38997214485,20.9336,20.9659,20.9336,20.9428,34540.39
2005-10-03 10:50:00,45.42,45.46,45.42,45.45,16295.264623955432,20.9474,20.9659,20.9474,20.9613,16295.2646
2005-10-03 10:55:00,45.45,45.51,45.38,45.4,42479.108635097495,20.9613,20.9889,20.929,20.9382,42479.1086
2005-10-03 11:00:00,45.4,45.4,45.29,45.31,44986.072423398335,20.9382,20.9382,20.8875,20.8967,44986.0724
2005-10-03 11:05:00,45.31,45.31,45.26,45.28,47353.760445682456,20.8967,20.8967,20.8736,20.8828,47353.7604
2005-10-03 11:10:00,45.27,45.28,45.16,45.16,100974.930362117,20.8782,20.8828,20.8275,20.8275,100974.9304
2005-10-03 11:15:00,45.17,45.2,45.13,45.15,134818.94150417828,20.8321,20.846,20.8137,20.8229,134818.9415
2005-10-03 11:20:00,45.18,45.2,45.14,45.16,75487.4651810585,20.8367,20.846,20.8183,20.8275,75487.4652
2005-10-03 11:25:00,45.16,45.28,45.15,45.27,41922.00557103064,20.8275,20.8828,20.8229,20.8782,41922.0056
2005-10-03 11:30:00,45.28,45.28,45.21,45.21,33426.183844011146,20.8828,20.8828,20.8506,20.8506,33426.1838
2005-10-03 11:35:00,45.21,45.36,45.21,45.33,28690.807799442897,20.8506,20.9197,20.8506,20.9059,28690.8078
2005-10-03 11:40:00,45.35,45.36,45.32,45.32,15181.058495821728,20.9151,20.9197,20.9013,20.9013,15181.0585
2005-10-03 11:45:00,45.32,45.33,45.26,45.28,24512.534818941505,20.9013,20.9059,20.8736,20.8828,24512.5348
2005-10-03 11:50:00,45.28,45.28,45.24,45.25,36490.25069637883,20.8828,20.8828,20.8644,20.869,36490.2507
2005-10-03 11:55:00,45.25,45.25,45.16,45.16,52646.23955431755,20.869,20.869,20.8275,20.8275,52646.2396
2005-10-03 12:00:00,45.17,45.23,45.17,45.22,145403.89972144848,20.8321,20.8598,20.8321,20.8552,145403.8997
2005-10-03 12:05:00,45.22,45.23,45.21,45.21,10027.855153203343,20.8552,20.8598,20.8506,20.8506,10027.8552
2005-10-03 12:10:00,45.2,45.24,45.2,45.23,24512.534818941505,20.846,20.8644,20.846,20.8598,24512.5348
2005-10-03 12:15:00,45.23,45.25,45.22,45.22,66155.98885793872,20.8598,20.869,20.8552,20.8552,66155.9889
2005-10-03 12:20:00,45.23,45.23,45.19,45.22,14902.506963788304,20.8598,20.8598,20.8413,20.8552,14902.507
2005-10-03 12:25:00,45.21,45.26,45.21,45.25,8356.545961002786,20.8506,20.8736,20.8506,20.869,8356.546
2005-10-03 12:30:00,45.26,45.26,45.24,45.24,6406.6852367688025,20.8736,20.8736,20.8644,20.8644,6406.6852
2005-10-03 12:35:00,45.24,45.25,45.21,45.25,84958.21727019499,20.8644,20.869,20.8506,20.869,84958.2173
2005-10-03 12:40:00,45.23,45.26,45.22,45.24,29108.63509749304,20.8598,20.8736,20.8552,20.8644,29108.6351
2005-10-03 12:45:00,45.25,45.27,45.24,45.26,19080.77994428969,20.869,20.8782,20.8644,20.8736,19080.7799
2005-10-03 12:50:00,45.27,45.31,45.27,45.31,35515.32033426184,20.8782,20.8967,20.8782,20.8967,35515.3203
2005-10-03 12:55:00,45.3,45.31,45.26,45.26,13091.922005571032,20.8921,20.8967,20.8736,20.8736,13091.922
2005-10-03 13:00:00,45.25,45.26,45.24,45.25,4038.99721448468,20.869,20.8736,20.8644,20.869,4038.9972
2005-10-03 13:05:00,45.25,45.3,45.21,45.22,81615.59888579388,20.869,20.8921,20.8506,20.8552,81615.5989
2005-10-03 13:10:00,45.23,45.28,45.22,45.26,32172.70194986073,20.8598,20.8828,20.8552,20.8736,32172.7019
2005-10-03 13:15:00,45.25,45.27,45.23,45.26,14623.955431754875,20.869,20.8782,20.8598,20.8736,14623.9554
2005-10-03 13:20:00,45.24,45.26,45.22,45.23,15181.058495821728,20.8644,20.8736,20.8552,20.8598,15181.0585
2005-10-03 13:25:00,45.22,45.24,45.16,45.16,32451.25348189416,20.8552,20.8644,20.8275,20.8275,32451.2535
2005-10-03 13:30:00,45.15,45.19,45.14,45.19,19359.33147632312,20.8229,20.8413,20.8183,20.8413,19359.3315
2005-10-03 13:35:00,45.2,45.2,45.14,45.15,16155.98885793872,20.846,20.846,20.8183,20.8229,16155.9889
2005-10-03 13:40:00,45.15,45.18,45.15,45.18,9331.476323119778,20.8229,20.8367,20.8229,20.8367,9331.4763
2005-10-03 13:45:00,45.18,45.21,45.18,45.2,23955.43175487465,20.8367,20.8506,20.8367,20.846,23955.4318
2005-10-03 13:50:00,45.2,45.21,45.18,45.2,13649.025069637884,20.846,20.8506,20.8367,20.846,13649.0251
2005-10-03 13:55:00,45.22,45.23,45.09,45.09,71309.19220055711,20.8552,20.8598,20.7952,20.7952,71309.1922
2005-10-03 14:00:00,45.1,45.13,45.08,45.1,18245.125348189416,20.7998,20.8137,20.7906,20.7998,18245.1253
2005-10-03 14:05:00,45.1,45.19,45.1,45.19,27715.877437325908,20.7998,20.8413,20.7998,20.8413,27715.8774
2005-10-03 14:10:00,45.19,45.19,45.11,45.15,22284.122562674096,20.8413,20.8413,20.8044,20.8229,22284.1226
2005-10-03 14:15:00,45.14,45.15,45.11,45.13,13788.300835654596,20.8183,20.8229,20.8044,20.8137,13788.3008
2005-10-03 14:20:00,45.13,45.14,45.03,45.08,25348.189415041783,20.8137,20.8183,20.7675,20.7906,25348.1894
2005-10-03 14:25:00,45.09,45.13,45.09,45.12,12116.99164345404,20.7952,20.8137,20.7952,20.8091,12116.9916
2005-10-03 14:30:00,45.13,45.13,45.1,45.11,22841.225626740947,20.8137,20.8137,20.7998,20.8044,22841.2256
2005-10-03 14:35:00,45.11,45.18,45.11,45.18,13509.74930362117,20.8044,20.8367,20.8044,20.8367,13509.7493
2005-10-03 14:40:00,45.18,45.18,45.08,45.12,25905.29247910864,20.8367,20.8367,20.7906,20.8091,25905.2925
2005-10-03 14:45:00,45.09,45.1,45.07,45.08,59888.57938718663,20.7952,20.7998,20.786,20.7906,59888.5794
2005-10-03 14:50:00,45.08,45.13,45.08,45.12,23816.15598885794,20.7906,20.8137,20.7906,20.8091,23816.156
2005-10-03 14:55:00,45.13,45.17,45.1,45.16,16713.091922005573,20.8137,20.8321,20.7998,20.8275,16713.0919
2005-10-03 15:00:00,45.13,45.16,45.12,45.13,26462.395543175488,20.8137,20.8275,20.8091,20.8137,26462.3955
2005-10-03 15:05:00,45.13,45.21,45.13,45.2,26323.119777158776,20.8137,20.8506,20.8137,20.846,26323.1198
2005-10-03 15:10:00,45.19,45.19,45.14,45.16,16713.091922005573,20.8413,20.8413,20.8183,20.8275,16713.0919
2005-10-03 15:15:00,45.16,45.2,45.16,45.2,20891.364902506964,20.8275,20.846,20.8275,20.846,20891.3649
2005-10-03 15:20:00,45.2,45.23,45.18,45.23,23398.3286908078,20.846,20.8598,20.8367,20.8598,23398.3287
2005-10-03 15:25:00,45.23,45.23,45.13,45.13,65738.16155988858,20.8598,20.8598,20.8137,20.8137,65738.1616
2005-10-03 15:30:00,45.13,45.18,45.13,45.17,15181.058495821728,20.8137,20.8367,20.8137,20.8321,15181.0585
2005-10-03 15:35:00,45.17,45.22,45.16,45.21,14345.403899721448,20.8321,20.8552,20.8275,20.8506,14345.4039
2005-10-03 15:40:00,45.21,45.21,45.19,45.21,18245.125348189416,20.8506,20.8506,20.8413,20.8506,18245.1253
2005-10-03 15:45:00,45.21,45.23,45.21,45.23,29665.73816155989,20.8506,20.8598,20.8506,20.8598,29665.7382
2005-10-03 15:50:00,45.23,45.23,45.22,45.23,47632.31197771588,20.8598,20.8598,20.8552,20.8598,47632.312
2005-10-03 15:55:00,45.23,45.23,45.19,45.21,35236.76880222841,20.8598,20.8598,20.8413,20.8506,35236.7688
2005-10-04 09:30:00,45.23,45.37,45.23,45.37,78690.8077994429,20.8598,20.9244,20.8598,20.9244,78690.8078
2005-10-04 09:35:00,45.37,45.51,45.37,45.5,16016.713091922007,20.9244,20.9889,20.9244,20.9843,16016.7131
2005-10-04 09:40:00,45.51,45.61,45.51,45.53,43175.48746518106,20.9889,21.035,20.9889,20.9981,43175.4875
2005-10-04 09:45:00,45.53,45.54,45.46,45.53,32311.97771587744,20.9981,21.0028,20.9659,20.9981,32311.9777
2005-10-04 09:50:00,45.52,45.52,45.45,45.49,27158.774373259053,20.9935,20.9935,20.9613,20.9797,27158.7744
2005-10-04 09:55:00,45.5,45.56,45.49,45.56,26323.119777158776,20.9843,21.012,20.9797,21.012,26323.1198
2005-10-04 10:00:00,45.54,45.57,45.53,45.57,18523.676880222843,21.0028,21.0166,20.9981,21.0166,18523.6769
2005-10-04 10:05:00,45.58,45.66,45.57,45.64,25208.91364902507,21.0212,21.0581,21.0166,21.0489,25208.9136
2005-10-04 10:10:00,45.65,45.87,45.65,45.84,31894.1504178273,21.0535,21.155,21.0535,21.1411,31894.1504
2005-10-04 10:15:00,45.83,45.92,45.81,45.86,30919.22005571031,21.1365,21.178,21.1273,21.1503,30919.2201
2005-10-04 10:20:00,45.86,45.92,45.83,45.88,18245.125348189416,21.1503,21.178,21.1365,21.1596,18245.1253
2005-10-04 10:25:00,45.88,45.89,45.84,45.87,62952.64623955432,21.1596,21.1642,21.1411,21.155,62952.6462
2005-10-04 10:30:00,45.85,45.85,45.81,45.83,28969.359331476324,21.1457,21.1457,21.1273,21.1365,28969.3593
2005-10-04 10:35:00,45.84,45.84,45.81,45.84,57520.89136490251,21.1411,21.1411,21.1273,21.1411,57520.8914
2005-10-04 10:40:00,45.85,45.88,45.85,45.88,21030.64066852368,21.1457,21.1596,21.1457,21.1596,21030.6407
2005-10-04 10:45:00,45.89,45.92,45.85,45.85,27855.15320334262,21.1642,21.178,21.1457,21.1457,27855.1532
2005-10-04 10:50:00,45.85,45.85,45.79,45.8,42618.38440111421,21.1457,21.1457,21.1181,21.1227,42618.3844
2005-10-04 10:55:00,45.79,45.82,45.76,45.79,65181.05849582173,21.1181,21.1319,21.1042,21.1181,65181.0585
2005-10-04 11:00:00,45.79,45.84,45.79,45.82,18523.676880222843,21.1181,21.1411,21.1181,21.1319,18523.6769
2005-10-04 11:05:00,45.82,45.84,45.82,45.83,8077.994428969359,21.1319,21.1411,21.1319,21.1365,8077.9944
2005-10-04 11:10:00,45.84,45.89,45.84,45.87,17548.74651810585,21.1411,21.1642,21.1411,21.155,17548.7465
2005-10-04 11:15:00,45.89,45.89,45.85,45.86,14206.128133704737,21.1642,21.1642,21.1457,21.1503,14206.1281
2005-10-04 11:20:00,45.84,45.84,45.8,45.81,21727.01949860724,21.1411,21.1411,21.1227,21.1273,21727.0195
2005-10-04 11:25:00,45.82,45.87,45.82,45.85,31197.771587743733,21.1319,21.155,21.1319,21.1457,31197.7716
2005-10-04 11:30:00,45.85,45.9,45.82,45.83,30501.392757660167,21.1457,21.1688,21.1319,21.1365,30501.3928
2005-10-04 11:35:00,45.82,45.89,45.82,45.89,19498.60724233984,21.1319,21.1642,21.1319,21.1642,19498.6072
2005-10-04 11:40:00,45.88,45.91,45.87,45.88,48189.41504178273,21.1596,21.1734,21.155,21.1596,48189.415
2005-10-04 11:45:00,45.89,45.96,45.89,45.96,78133.70473537604,21.1642,21.1965,21.1642,21.1965,78133.7047
2005-10-04 11:50:00,45.96,46.02,45.95,45.95,63788.3008356546,21.1965,21.2241,21.1918,21.1918,63788.3008
2005-10-04 11:55:00,45.97,45.99,45.95,45.97,22701.949860724235,21.2011,21.2103,21.1918,21.2011,22701.9499
2005-10-04 12:00:00,45.97,46.0,45.95,45.97,24512.534818941505,21.2011,21.2149,21.1918,21.2011,24512.5348
2005-10-04 12:05:00,45.98,46.02,45.97,46.0,10863.50974930362,21.2057,21.2241,21.2011,21.2149,10863.5097
2005-10-04 12:10:00,46.01,46.1,46.0,46.1,26601.671309192203,21.2195,21.261,21.2149,21.261,26601.6713
2005-10-04 12:15:00,46.11,46.14,46.07,46.13,27994.42896935933,21.2656,21.2795,21.2472,21.2749,27994.429
2005-10-04 12:20:00,46.14,46.16,46.12,46.13,20612.813370473537,21.2795,21.2887,21.2702,21.2749,20612.8134
2005-10-04 12:25:00,46.13,46.21,46.12,46.2,34679.66573816156,21.2749,21.3118,21.2702,21.3071,34679.6657
2005-10-04 12:30:00,46.18,46.22,46.14,46.14,36350.97493036212,21.2979,21.3164,21.2795,21.2795,36350.9749
2005-10-04 12:35:00,46.14,46.15,46.08,46.1,19220.05571030641,21.2795,21.2841,21.2518,21.261,19220.0557
2005-10-04 12:40:00,46.1,46.19,46.07,46.13,39415.04178272981,21.261,21.3025,21.2472,21.2749,39415.0418
2005-10-04 12:45:00,46.15,46.15,46.1,46.1,46378.83008356546,21.2841,21.2841,21.261,21.261,46378.8301
2005-10-04 12:50:00,46.1,46.11,46.05,46.07,10863.50974930362,21.261,21.2656,21.238,21.2472,10863.5097
2005-10-04 12:55:00,46.1,46.17,46.1,46.17,15181.058495821728,21.261,21.2933,21.261,21.2933,15181.0585
2005-10-04 13:00:00,46.17,46.19,46.15,46.19,17548.74651810585,21.2933,21.3025,21.2841,21.3025,17548.7465
2005-10-04 13:05:00,46.18,46.19,46.1,46.17,39415.04178272981,21.2979,21.3025,21.261,21.2933,39415.0418
2005-10-04 13:10:00,46.17,46.19,46.14,46.14,42200.55710306407,21.2933,21.3025,21.2795,21.2795,42200.5571
2005-10-04 13:15:00,46.15,46.19,46.12,46.17,19777.15877437326,21.2841,21.3025,21.2702,21.2933,19777.1588
2005-10-04 13:20:00,46.17,46.28,46.17,46.28,17409.47075208914,21.2933,21.344,21.2933,21.344,17409.4708
2005-10-04 13:25:00,46.28,46.31,46.28,46.29,24930.362116991644,21.344,21.3579,21.344,21.3487,24930.3621
2005-10-04 13:30:00,46.3,46.3,46.2,46.22,18662.952646239555,21.3533,21.3533,21.3071,21.3164,18662.9526
2005-10-04 13:35:00,46.21,46.22,46.17,46.17,104038.99721448468,21.3118,21.3164,21.2933,21.2933,104038.9972
2005-10-04 13:40:00,46.17,46.22,46.15,46.22,20891.364902506964,21.2933,21.3164,21.2841,21.3164,20891.3649
2005-10-04 13:45:00,46.21,46.21,46.17,46.18,16155.98885793872,21.3118,21.3118,21.2933,21.2979,16155.9889
2005-10-04 13:50:00,46.18,46.2,46.17,46.19,26740.947075208915,21.2979,21.3071,21.2933,21.3025,26740.9471
2005-10-04 13:55:00,46.19,46.19,46.15,46.15,18105.849582172705,21.3025,21.3025,21.2841,21.2841,18105.8496
2005-10-04 14:00:00,46.17,46.17,46.13,46.14,29526.46239554317,21.2933,21.2933,21.2749,21.2795,29526.4624
2005-10-04 14:05:00,46.14,46.15,46.13,46.14,10027.855153203343,21.2795,21.2841,21.2749,21.2795,10027.8552
2005-10-04 14:10:00,46.15,46.19,46.15,46.18,8077.994428969359,21.2841,21.3025,21.2841,21.2979,8077.9944
2005-10-04 14:15:00,46.18,46.21,46.15,46.2,11699.1643454039,21.2979,21.3118,21.2841,21.3071,11699.1643
2005-10-04 14:20:00,46.2,46.21,46.13,46.14,20891.364902506964,21.3071,21.3118,21.2749,21.2795,20891.3649
2005-10-04 14:25:00,46.14,46.14,45.94,45.94,18802.228412256267,21.2795,21.2795,21.1872,21.1872,18802.2284
2005-10-04 14:30:00,45.94,45.99,45.94,45.95,33286.908077994434,21.1872,21.2103,21.1872,21.1918,33286.9081
2005-10-04 14:35:00,45.96,45.96,45.82,45.88,38161.55988857939,21.1965,21.1965,21.1319,21.1596,38161.5599
2005-10-04 14:40:00,45.89,45.9,45.88,45.89,56545.96100278552,21.1642,21.1688,21.1596,21.1642,56545.961
2005-10-04 14:45:00,45.9,45.92,45.88,45.88,15320.33426183844,21.1688,21.178,21.1596,21.1596,15320.3343
2005-10-04 14:50:00,45.89,45.92,45.88,45.92,18245.125348189416,21.1642,21.178,21.1596,21.178,18245.1253
2005-10-04 14:55:00,45.92,45.92,45.77,45.77,52785.51532033426,21.178,21.178,21.1088,21.1088,52785.5153
2005-10-04 15:00:00,45.77,45.8,45.74,45.77,53342.61838440112,21.1088,21.1227,21.095,21.1088,53342.6184
2005-10-04 15:05:00,45.77,45.84,45.75,45.78,41782.72980501393,21.1088,21.1411,21.0996,21.1134,41782.7298
2005-10-04 15:10:00,45.74,45.82,45.74,45.79,31337.04735376045,21.095,21.1319,21.095,21.1181,31337.0474
2005-10-04 15:15:00,45.79,45.81,45.74,45.76,18941.504178272982,21.1181,21.1273,21.095,21.1042,18941.5042
2005-10-04 15:20:00,45.76,45.78,45.74,45.77,22144.846796657384,21.1042,21.1134,21.095,21.1088,22144.8468
2005-10-04 15:25:00,45.77,45.79,45.73,45.79,24651.810584958217,21.1088,21.1181,21.0904,21.1181,24651.8106
2005-10-04 15:30:00,45.79,45.85,45.79,45.83,29108.63509749304,21.1181,21.1457,21.1181,21.1365,29108.6351
2005-10-04 15:35:00,45.82,45.9,45.81,45.9,25766.01671309192,21.1319,21.1688,21.1273,21.1688,25766.0167
2005-10-04 15:40:00,45.9,45.9,45.82,45.87,32451.25348189416,21.1688,21.1688,21.1319,21.155,32451.2535
2005-10-04 15:45:00,45.86,45.87,45.75,45.77,46935.93314763231,21.1503,21.155,21.0996,21.1088,46935.9331
2005-10-04 15:50:00,45.76,45.77,45.6,45.65,53899.72144846797,21.1042,21.1088,21.0304,21.0535,53899.7214
2005-10-04 15:55:00,45.66,45.72,45.64,45.69,34401.114206128135,21.0581,21.0858,21.0489,21.0719,34401.1142
2005-10-05 09:30:00,45.61,45.65,45.58,45.58,21587.74373259053,21.035,21.0535,21.0212,21.0212,21587.7437
2005-10-05 09:35:00,45.64,45.77,45.59,45.77,15877.437325905294,21.0489,21.1088,21.0258,21.1088,15877.4373
2005-10-05 09:40:00,45.82,45.99,45.82,45.95,19498.60724233984,21.1319,21.2103,21.1319,21.1918,19498.6072
2005-10-05 09:45:00,45.95,45.99,45.89,45.94,22562.674094707523,21.1918,21.2103,21.1642,21.1872,22562.6741
2005-10-05 09:50:00,45.93,45.93,45.79,45.82,29108.63509749304,21.1826,21.1826,21.1181,21.1319,29108.6351
2005-10-05 09:55:00,45.82,45.87,45.79,45.82,15598.885793871868,21.1319,21.155,21.1181,21.1319,15598.8858
2005-10-05 10:00:00,45.84,45.84,45.77,45.82,25208.91364902507,21.1411,21.1411,21.1088,21.1319,25208.9136
2005-10-05 10:05:00,45.81,45.81,45.52,45.57,29387.186629526463,21.1273,21.1273,20.9935,21.0166,29387.1866
2005-10-05 10:10:00,45.6,45.63,45.54,45.61,16295.264623955432,21.0304,21.0443,21.0028,21.035,16295.2646
2005-10-05 10:15:00,45.6,45.61,45.54,45.58,14345.403899721448,21.0304,21.035,21.0028,21.0212,14345.4039
2005-10-05 10:20:00,45.56,45.57,45.54,45.54,14066.852367688023,21.012,21.0166,21.0028,21.0028,14066.8524
2005-10-05 10:25:00,45.54,45.59,45.53,45.59,18802.228412256267,21.0028,21.0258,20.9981,21.0258,18802.2284
2005-10-05 10:30:00,45.59,45.63,45.47,45.47,11838.440111420614,21.0258,21.0443,20.9705,20.9705,11838.4401
2005-10-05 10:35:00,45.49,45.63,45.47,45.62,17688.022284122562,20.9797,21.0443,20.9705,21.0397,17688.0223
2005-10-05 10:40:00,45.63,45.64,45.59,45.63,18662.952646239555,21.0443,21.0489,21.0258,21.0443,18662.9526
2005-10-05 10:45:00,45.61,45.62,45.56,45.56,6824.512534818942,21.035,21.0397,21.012,21.012,6824.5125
2005-10-05 10:50:00,45.56,45.59,45.54,45.56,9470.752089136491,21.012,21.0258,21.0028,21.012,9470.7521
2005-10-05 10:55:00,45.56,45.61,45.54,45.54,13927.57660167131,21.012,21.035,21.0028,21.0028,13927.5766
2005-10-05 11:00:00,45.54,45.61,45.54,45.57,14345.403899721448,21.0028,21.035,21.0028,21.0166,14345.4039
2005-10-05 11:05:00,45.59,45.61,45.56,45.61,17270.194986072423,21.0258,21.035,21.012,21.035,17270.195
2005-10-05 11:10:00,45.59,45.64,45.59,45.63,9331.476323119778,21.0258,21.0489,21.0258,21.0443,9331.4763
2005-10-05 11:15:00,45.63,45.77,45.63,45.77,14623.955431754875,21.0443,21.1088,21.0443,21.1088,14623.9554
2005-10-05 11:20:00,45.77,45.79,45.73,45.74,16434.540389972146,21.1088,21.1181,21.0904,21.095,16434.5404
2005-10-05 11:25:00,45.74,45.76,45.49,45.52,16295.264623955432,21.095,21.1042,20.9797,20.9935,16295.2646
2005-10-05 11:30:00,45.53,45.59,45.44,45.57,25626.74094707521,20.9981,21.0258,20.9566,21.0166,25626.7409
2005-10-05 11:35:00,45.58,45.6,45.54,45.57,7242.339832869081,21.0212,21.0304,21.0028,21.0166,7242.3398
2005-10-05 11:40:00,45.55,45.62,45.55,45.58,11002.785515320336,21.0074,21.0397,21.0074,21.0212,11002.7855
2005-10-05 11:45:00,45.58,45.59,45.51,45.54,23259.05292479109,21.0212,21.0258,20.9889,21.0028,23259.0529
2005-10-05 11:50:00,45.54,45.61,45.52,45.52,20334.26183844012,21.0028,21.035,20.9935,20.9935,20334.2618
2005-10-05 11:55:00,45.52,45.56,45.49,45.53,19637.883008356548,20.9935,21.012,20.9797,20.9981,19637.883
2005-10-05 12:00:00,45.52,45.55,45.41,45.47,18941.504178272982,20.9935,21.0074,20.9428,20.9705,18941.5042
2005-10-05 12:05:00,45.5,45.54,45.5,45.52,22841.225626740947,20.9843,21.0028,20.9843,20.9935,22841.2256
2005-10-05 12:10:00,45.52,45.54,45.45,45.49,21587.74373259053,20.9935,21.0028,20.9613,20.9797,21587.7437
2005-10-05 12:15:00,45.49,45.6,45.49,45.6,19359.33147632312,20.9797,21.0304,20.9797,21.0304,19359.3315
2005-10-05 12:20:00,45.59,45.6,45.53,45.54,5431.7548746518105,21.0258,21.0304,20.9981,21.0028,5431.7549
2005-10-05 12:25:00,45.56,45.56,45.53,45.54,33844.01114206128,21.012,21.012,20.9981,21.0028,33844.0111
2005-10-05 12:30:00,45.54,45.57,45.52,45.57,11002.785515320336,21.0028,21.0166,20.9935,21.0166,11002.7855
2005-10-05 12:35:00,45.56,45.59,45.49,45.49,11977.715877437327,21.012,21.0258,20.9797,20.9797,11977.7159
2005-10-05 12:40:00,45.49,45.51,45.48,45.49,9052.924791086352,20.9797,20.9889,20.9751,20.9797,9052.9248
2005-10-05 12:45:00,45.5,45.52,45.47,45.52,36490.25069637883,20.9843,20.9935,20.9705,20.9935,36490.2507
2005-10-05 12:50:00,45.51,45.51,45.46,45.46,13927.57660167131,20.9889,20.9889,20.9659,20.9659,13927.5766
2005-10-05 12:55:00,45.46,45.49,45.44,45.49,21448.46796657382,20.9659,20.9797,20.9566,20.9797,21448.468
2005-10-05 13:00:00,45.49,45.51,45.46,45.46,18384.401114206128,20.9797,20.9889,20.9659,20.9659,18384.4011
2005-10-05 13:05:00,45.46,45.51,45.46,45.49,7660.167130919221,20.9659,20.9889,20.9659,20.9797,7660.1671
2005-10-05 13:10:00,45.49,45.49,45.46,45.49,8913.649025069639,20.9797,20.9797,20.9659,20.9797,8913.649
2005-10-05 13:15:00,45.49,45.53,45.49,45.52,15320.33426183844,20.9797,20.9981,20.9797,20.9935,15320.3343
2005-10-05 13:20:00,45.52,45.54,45.49,45.51,58356.54596100279,20.9935,21.0028,20.9797,20.9889,58356.546
2005-10-05 13:25:00,45.53,45.56,45.46,45.46,11281.337047353762,20.9981,21.012,20.9659,20.9659,11281.337
2005-10-05 13:30:00,45.46,45.48,45.44,45.44,10445.682451253482,20.9659,20.9751,20.9566,20.9566,10445.6825
2005-10-05 13:35:00,45.44,45.47,45.38,45.38,23259.05292479109,20.9566,20.9705,20.929,20.929,23259.0529
2005-10-05 13:40:00,45.38,45.41,45.38,45.38,9610.027855153205,20.929,20.9428,20.929,20.929,9610.0279
2005-10-05 13:45:00,45.38,45.39,45.35,45.36,27855.15320334262,20.929,20.9336,20.9151,20.9197,27855.1532
2005-10-05 13:50:00,45.36,45.38,45.35,45.35,12674.094707520891,20.9197,20.929,20.9151,20.9151,12674.0947
2005-10-05 13:55:00,45.35,45.36,45.32,45.33,10445.682451253482,20.9151,20.9197,20.9013,20.9059,10445.6825
2005-10-05 14:00:00,45.34,45.36,45.31,45.35,8356.545961002786,20.9105,20.9197,20.8967,20.9151,8356.546
2005-10-05 14:05:00,45.36,45.39,45.34,45.38,9052.924791086352,20.9197,20.9336,20.9105,20.929,9052.9248
2005-10-05 14:10:00,45.38,45.41,45.37,45.41,9749.303621169916,20.929,20.9428,20.9244,20.9428,9749.3036
2005-10-05 14:15:00,45.41,45.44,45.33,45.33,39275.766016713096,20.9428,20.9566,20.9059,20.9059,39275.766
2005-10-05 14:20:00,45.33,45.38,45.33,45.37,28133.704735376046,20.9059,20.929,20.9059,20.9244,28133.7047
2005-10-05 14:25:00,45.38,45.38,45.31,45.33,19777.15877437326,20.929,20.929,20.8967,20.9059,19777.1588
2005-10-05 14:30:00,45.33,45.33,45.21,45.22,26183.844011142064,20.9059,20.9059,20.8506,20.8552,26183.844
2005-10-05 14:35:00,45.22,45.22,45.16,45.18,25905.29247910864,20.8552,20.8552,20.8275,20.8367,25905.2925
2005-10-05 14:40:00,45.2,45.21,45.18,45.19,21727.01949860724,20.846,20.8506,20.8367,20.8413,21727.0195
2005-10-05 14:45:00,45.19,45.19,45.06,45.1,14902.506963788304,20.8413,20.8413,20.7814,20.7998,14902.507
2005-10-05 14:50:00,45.1,45.17,45.1,45.14,11838.440111420614,20.7998,20.8321,20.7998,20.8183,11838.4401
2005-10-05 14:55:00,45.14,45.14,45.03,45.03,27298.05013927577,20.8183,20.8183,20.7675,20.7675,27298.0501
2005-10-05 15:00:00,45.05,45.05,44.98,45.01,69637.88300835656,20.7768,20.7768,20.7445,20.7583,69637.883
2005-10-05 15:05:00,45.01,45.08,45.0,45.08,38161.55988857939,20.7583,20.7906,20.7537,20.7906,38161.5599
2005-10-05 15:10:00,45.07,45.1,45.04,45.05,32172.70194986073,20.786,20.7998,20.7722,20.7768,32172.7019
2005-10-05 15:15:00,45.05,45.07,44.95,44.95,38440.11142061282,20.7768,20.786,20.7307,20.7307,38440.1114
2005-10-05 15:20:00,44.95,45.0,44.89,44.95,36629.526462395545,20.7307,20.7537,20.703,20.7307,36629.5265
2005-10-05 15:25:00,44.94,44.96,44.9,44.93,22980.501392757666,20.726,20.7353,20.7076,20.7214,22980.5014
2005-10-05 15:30:00,44.93,44.99,44.92,44.98,98328.69080779944,20.7214,20.7491,20.7168,20.7445,98328.6908
2005-10-05 15:35:00,44.98,44.98,44.92,44.96,211142.06128133705,20.7445,20.7445,20.7168,20.7353,211142.0613
2005-10-05 15:40:00,44.98,45.05,44.98,45.03,116852.36768802228,20.7445,20.7768,20.7445,20.7675,116852.3677
2005-10-05 15:45:00,45.03,45.03,44.95,44.97,62952.64623955432,20.7675,20.7675,20.7307,20.7399,62952.6462
2005-10-05 15:50:00,44.97,45.02,44.94,44.96,96239.55431754875,20.7399,20.7629,20.726,20.7353,96239.5543
2005-10-05 15:55:00,44.96,45.05,44.93,44.95,218245.12534818944,20.7353,20.7768,20.7214,20.7307,218245.1253
2005-10-06 09:30:00,45.16,45.2,45.15,45.19,30640.668523676883,20.8275,20.846,20.8229,20.8413,30640.6685
2005-10-06 09:35:00,45.17,45.44,45.17,45.38,28412.25626740948,20.8321,20.9566,20.8321,20.929,28412.2563
2005-10-06 09:40:00,45.41,45.46,45.33,45.38,44986.072423398335,20.9428,20.9659,20.9059,20.929,44986.0724
2005-10-06 09:45:00,45.38,45.46,45.37,45.41,24094.707520891367,20.929,20.9659,20.9244,20.9428,24094.7075
2005-10-06 09:50:00,45.41,45.42,45.36,45.36,44707.5208913649,20.9428,20.9474,20.9197,20.9197,44707.5209
2005-10-06 09:55:00,45.37,45.37,45.3,45.31,29247.91086350975,20.9244,20.9244,20.8921,20.8967,29247.9109
2005-10-06 10:00:00,45.31,45.39,45.25,45.31,41643.45403899722,20.8967,20.9336,20.869,20.8967,41643.454
2005-10-06 10:05:00,45.32,45.33,45.16,45.18,13927.57660167131,20.9013,20.9059,20.8275,20.8367,13927.5766
2005-10-06 10:10:00,45.16,45.24,45.16,45.24,25487.4651810585,20.8275,20.8644,20.8275,20.8644,25487.4652
2005-10-06 10:15:00,45.28,45.33,45.23,45.26,22144.846796657384,20.8828,20.9059,20.8598,20.8736,22144.8468
2005-10-06 10:20:00,45.28,45.37,45.25,45.36,24233.98328690808,20.8828,20.9244,20.869,20.9197,24233.9833
2005-10-06 10:25:00,45.36,45.43,45.33,45.42,17270.194986072423,20.9197,20.952,20.9059,20.9474,17270.195
2005-10-06 10:30:00,45.42,45.49,45.42,45.44,24512.534818941505,20.9474,20.9797,20.9474,20.9566,24512.5348
2005-10-06 10:35:00,45.44,45.48,45.41,45.42,22980.501392757666,20.9566,20.9751,20.9428,20.9474,22980.5014
2005-10-06 10:40:00,45.43,45.52,45.43,45.51,22423.398328690808,20.952,20.9935,20.952,20.9889,22423.3983
2005-10-06 10:45:00,45.53,45.56,45.5,45.56,17827.298050139278,20.9981,21.012,20.9843,21.012,17827.2981
2005-10-06 10:50:00,45.56,45.61,45.56,45.59,20473.537604456826,21.012,21.035,21.012,21.0258,20473.5376
2005-10-06 10:55:00,45.58,45.59,45.48,45.51,14763.231197771587,21.0212,21.0258,20.9751,20.9889,14763.2312
2005-10-06 11:00:00,45.5,45.51,45.46,45.5,22144.846796657384,20.9843,20.9889,20.9659,20.9843,22144.8468
2005-10-06 11:05:00,45.5,45.59,45.49,45.54,29108.63509749304,20.9843,21.0258,20.9797,21.0028,29108.6351
2005-10-06 11:10:00,45.55,45.59,45.53,45.57,27576.601671309192,21.0074,21.0258,20.9981,21.0166,27576.6017
2005-10-06 11:15:00,45.56,45.67,45.56,45.62,29665.73816155989,21.012,21.0627,21.012,21.0397,29665.7382
2005-10-06 11:20:00,45.61,45.61,45.56,45.56,10306.406685236769,21.035,21.035,21.012,21.012,10306.4067
2005-10-06 11:25:00,45.57,45.57,45.51,45.51,11420.612813370471,21.0166,21.0166,20.9889,20.9889,11420.6128
2005-10-06 11:30:00,45.51,45.51,45.49,45.49,297910.8635097493,20.9889,20.9889,20.9797,20.9797,297910.8635
2005-10-06 11:35:00,45.48,45.51,45.48,45.48,33008.356545961,20.9751,20.9889,20.9751,20.9751,33008.3565
2005-10-06 11:40:00,45.48,45.48,45.42,45.45,13091.922005571032,20.9751,20.9751,20.9474,20.9613,13091.922
2005-10-06 11:45:00,45.46,45.52,45.46,45.5,13509.74930362117,20.9659,20.9935,20.9659,20.9843,13509.7493
2005-10-06 11:50:00,45.51,45.52,45.48,45.49,21866.29526462396,20.9889,20.9935,20.9751,20.9797,21866.2953
2005-10-06 11:55:00,45.48,45.51,45.46,45.46,25069.63788300836,20.9751,20.9889,20.9659,20.9659,25069.6379
2005-10-06 12:00:00,45.47,45.53,45.46,45.48,20612.813370473537,20.9705,20.9981,20.9659,20.9751,20612.8134
2005-10-06 12:05:00,45.49,45.51,45.47,45.5,16295.264623955432,20.9797,20.9889,20.9705,20.9843,16295.2646
2005-10-06 12:10:00,45.49,45.51,45.47,45.47,12256.267409470753,20.9797,20.9889,20.9705,20.9705,12256.2674
2005-10-06 12:15:00,45.48,45.51,45.46,45.49,24233.98328690808,20.9751,20.9889,20.9659,20.9797,24233.9833
2005-10-06 12:20:00,45.48,45.53,45.48,45.53,11002.785515320336,20.9751,20.9981,20.9751,20.9981,11002.7855
2005-10-06 12:25:00,45.51,45.52,45.38,45.38,17688.022284122562,20.9889,20.9935,20.929,20.929,17688.0223
2005-10-06 12:30:00,45.38,45.39,45.26,45.27,14345.403899721448,20.929,20.9336,20.8736,20.8782,14345.4039
2005-10-06 12:35:00,45.29,45.32,45.28,45.31,7660.167130919221,20.8875,20.9013,20.8828,20.8967,7660.1671
2005-10-06 12:40:00,45.31,45.36,45.29,45.36,28412.25626740948,20.8967,20.9197,20.8875,20.9197,28412.2563
2005-10-06 12:45:00,45.36,45.41,45.36,45.41,9470.752089136491,20.9197,20.9428,20.9197,20.9428,9470.7521
2005-10-06 12:50:00,45.41,45.44,45.38,45.43,15877.437325905294,20.9428,20.9566,20.929,20.952,15877.4373
2005-10-06 12:55:00,45.44,45.49,45.44,45.44,33704.73537604457,20.9566,20.9797,20.9566,20.9566,33704.7354
2005-10-06 13:00:00,45.46,45.5,45.43,45.49,10724.23398328691,20.9659,20.9843,20.952,20.9797,10724.234
2005-10-06 13:05:00,45.49,45.51,45.45,45.45,13231.197771587744,20.9797,20.9889,20.9613,20.9613,13231.1978
2005-10-06 13:10:00,45.45,45.49,45.42,45.44,14345.403899721448,20.9613,20.9797,20.9474,20.9566,14345.4039
2005-10-06 13:15:00,45.44,45.46,45.4,45.42,7381.615598885794,20.9566,20.9659,20.9382,20.9474,7381.6156
2005-10-06 13:20:00,45.41,45.45,45.4,45.4,12116.99164345404,20.9428,20.9613,20.9382,20.9382,12116.9916
2005-10-06 13:25:00,45.41,45.41,45.33,45.39,12534.81894150418,20.9428,20.9428,20.9059,20.9336,12534.8189
2005-10-06 13:30:00,45.39,45.39,45.34,45.36,19916.43454038997,20.9336,20.9336,20.9105,20.9197,19916.4345
2005-10-06 13:35:00,45.36,45.36,45.31,45.33,15598.885793871868,20.9197,20.9197,20.8967,20.9059,15598.8858
2005-10-06 13:40:00,45.33,45.37,45.33,45.36,42200.55710306407,20.9059,20.9244,20.9059,20.9197,42200.5571
2005-10-06 13:45:00,45.36,45.39,45.34,45.37,14763.231197771587,20.9197,20.9336,20.9105,20.9244,14763.2312
2005-10-06 13:50:00,45.36,45.38,45.26,45.27,23259.05292479109,20.9197,20.929,20.8736,20.8782,23259.0529
2005-10-06 13:55:00,45.26,45.28,45.14,45.17,19498.60724233984,20.8736,20.8828,20.8183,20.8321,19498.6072
2005-10-06 14:00:00,45.18,45.18,45.03,45.04,191922.00557103063,20.8367,20.8367,20.7675,20.7722,191922.0056
2005-10-06 14:05:00,45.06,45.18,45.03,45.15,20194.9860724234,20.7814,20.8367,20.7675,20.8229,20194.9861
2005-10-06 14:10:00,45.15,45.15,45.07,45.08,76740.94707520891,20.8229,20.8229,20.786,20.7906,76740.9471
2005-10-06 14:15:00,45.1,45.18,45.1,45.18,33426.183844011146,20.7998,20.8367,20.7998,20.8367,33426.1838
2005-10-06 14:20:00,45.18,45.18,45.11,45.11,18662.952646239555,20.8367,20.8367,20.8044,20.8044,18662.9526
2005-10-06 14:25:00,45.12,45.18,45.11,45.15,16991.643454038996,20.8091,20.8367,20.8044,20.8229,16991.6435
2005-10-06 14:30:00,45.15,45.18,45.1,45.13,88022.28412256268,20.8229,20.8367,20.7998,20.8137,88022.2841
2005-10-06 14:35:00,45.13,45.13,45.01,45.08,18245.125348189416,20.8137,20.8137,20.7583,20.7906,18245.1253
2005-10-06 14:40:00,45.07,45.1,44.99,45.04,14484.679665738162,20.786,20.7998,20.7491,20.7722,14484.6797
2005-10-06 14:45:00,45.05,45.09,45.03,45.08,22144.846796657384,20.7768,20.7952,20.7675,20.7906,22144.8468
2005-10-06 14:50:00,45.08,45.08,44.89,44.98,25208.91364902507,20.7906,20.7906,20.703,20.7445,25208.9136
2005-10-06 14:55:00,45.0,45.03,44.99,45.0,27437.32590529248,20.7537,20.7675,20.7491,20.7537,27437.3259
2005-10-06 15:00:00,45.01,45.02,44.98,45.01,22423.398328690808,20.7583,20.7629,20.7445,20.7583,22423.3983
2005-10-06 15:05:00,45.0,45.01,44.94,44.95,45403.89972144847,20.7537,20.7583,20.726,20.7307,45403.8997
2005-10-06 15:10:00,44.94,45.03,44.94,45.03,28830.08356545961,20.726,20.7675,20.726,20.7675,28830.0836
2005-10-06 15:15:00,45.05,45.1,45.0,45.01,34958.21727019499,20.7768,20.7998,20.7537,20.7583,34958.2173
2005-10-06 15:20:00,45.0,45.01,44.98,44.99,31476.32311977716,20.7537,20.7583,20.7445,20.7491,31476.3231
2005-10-06 15:25:00,44.98,45.06,44.98,45.0,26601.671309192203,20.7445,20.7814,20.7445,20.7537,26601.6713
2005-10-06 15:30:00,45.0,45.06,44.99,45.02,89972.14484679667,20.7537,20.7814,20.7491,20.7629,89972.1448
2005-10-06 15:35:00,45.0,45.01,44.9,44.9,41504.178272980505,20.7537,20.7583,20.7076,20.7076,41504.1783
2005-10-06 15:40:00,44.91,45.09,44.91,45.09,23676.880222841228,20.7122,20.7952,20.7122,20.7952,23676.8802
2005-10-06 15:45:00,45.09,45.28,45.09,45.28,39972.14484679666,20.7952,20.8828,20.7952,20.8828,39972.1448
2005-10-06 15:50:00,45.27,45.36,45.27,45.34,54735.37604456825,20.8782,20.9197,20.8782,20.9105,54735.376
2005-10-06 15:55:00,45.33,45.36,45.26,45.26,67688.02228412256,20.9059,20.9197,20.8736,20.8736,67688.0223
2005-10-07 09:30:00,45.61,45.61,45.52,45.56,34958.21727019499,21.035,21.035,20.9935,21.012,34958.2173
2005-10-07 09:35:00,45.57,45.57,45.36,45.4,22841.225626740947,21.0166,21.0166,20.9197,20.9382,22841.2256
2005-10-07 09:40:00,45.4,45.63,45.4,45.62,39972.14484679666,20.9382,21.0443,20.9382,21.0397,39972.1448
2005-10-07 09:45:00,45.62,45.65,45.54,45.64,35654.596100278555,21.0397,21.0535,21.0028,21.0489,35654.5961
2005-10-07 09:50:00,45.63,45.64,45.49,45.52,27298.05013927577,21.0443,21.0489,20.9797,20.9935,27298.0501
2005-10-07 09:55:00,45.5,45.62,45.49,45.56,26183.844011142064,20.9843,21.0397,20.9797,21.012,26183.844
2005-10-07 10:00:00,45.56,45.59,45.51,45.56,29805.013927576605,21.012,21.0258,20.9889,21.012,29805.0139
2005-10-07 10:05:00,45.58,45.58,45.41,45.47,29526.46239554317,21.0212,21.0212,20.9428,20.9705,29526.4624
2005-10-07 10:10:00,45.49,45.49,45.43,45.43,33565.45961002786,20.9797,20.9797,20.952,20.952,33565.4596
2005-10-07 10:15:00,45.42,45.55,45.42,45.53,42479.108635097495,20.9474,21.0074,20.9474,20.9981,42479.1086
2005-10-07 10:20:00,45.51,45.51,45.38,45.51,28133.704735376046,20.9889,20.9889,20.929,20.9889,28133.7047
2005-10-07 10:25:00,45.46,45.62,45.46,45.54,29526.46239554317,20.9659,21.0397,20.9659,21.0028,29526.4624
2005-10-07 10:30:00,45.55,45.65,45.52,45.6,41225.62674094708,21.0074,21.0535,20.9935,21.0304,41225.6267
2005-10-07 10:35:00,45.6,45.66,45.54,45.56,29247.91086350975,21.0304,21.0581,21.0028,21.012,29247.9109
2005-10-07 10:40:00,45.55,45.57,45.49,45.5,18105.849582172705,21.0074,21.0166,20.9797,20.9843,18105.8496
2005-10-07 10:45:00,45.49,45.5,45.36,45.36,44011.14206128134,20.9797,20.9843,20.9197,20.9197,44011.1421
2005-10-07 10:50:00,45.38,45.48,45.33,45.35,64484.67966573816,20.929,20.9751,20.9059,20.9151,64484.6797
2005-10-07 10:55:00,45.35,45.41,45.28,45.4,62813.37047353761,20.9151,20.9428,20.8828,20.9382,62813.3705
2005-10-07 11:00:00,45.41,45.52,45.38,45.51,71587.74373259053,20.9428,20.9935,20.929,20.9889,71587.7437
2005-10-07 11:05:00,45.51,45.52,45.43,45.44,30640.668523676883,20.9889,20.9935,20.952,20.9566,30640.6685
2005-10-07 11:10:00,45.44,45.44,45.34,45.38,33983.28690807799,20.9566,20.9566,20.9105,20.929,33983.2869
2005-10-07 11:15:00,45.38,45.38,45.31,45.34,55013.92757660167,20.929,20.929,20.8967,20.9105,55013.9276
2005-10-07 11:20:00,45.33,45.39,45.33,45.36,18941.504178272982,20.9059,20.9336,20.9059,20.9197,18941.5042
2005-10-07 11:25:00,45.38,45.41,45.36,45.41,31894.1504178273,20.929,20.9428,20.9197,20.9428,31894.1504
2005-10-07 11:30:00,45.41,45.45,45.39,45.44,17688.022284122562,20.9428,20.9613,20.9336,20.9566,17688.0223
2005-10-07 11:35:00,45.43,45.49,45.42,45.48,20194.9860724234,20.952,20.9797,20.9474,20.9751,20194.9861
2005-10-07 11:40:00,45.46,45.52,45.46,45.52,11977.715877437327,20.9659,20.9935,20.9659,20.9935,11977.7159
2005-10-07 11:45:00,45.52,45.53,45.41,45.45,17270.194986072423,20.9935,20.9981,20.9428,20.9613,17270.195
2005-10-07 11:50:00,45.44,45.54,45.4,45.54,18802.228412256267,20.9566,21.0028,20.9382,21.0028,18802.2284
2005-10-07 11:55:00,45.54,45.61,45.51,45.54,12395.543175487466,21.0028,21.035,20.9889,21.0028,12395.5432
2005-10-07 12:00:00,45.53,45.6,45.49,45.6,12534.81894150418,20.9981,21.0304,20.9797,21.0304,12534.8189
2005-10-07 12:05:00,45.6,45.6,45.51,45.51,13370.473537604455,21.0304,21.0304,20.9889,20.9889,13370.4735
2005-10-07 12:10:00,45.51,45.52,45.48,45.48,12116.99164345404,20.9889,20.9935,20.9751,20.9751,12116.9916
2005-10-07 12:15:00,45.5,45.52,45.47,45.49,11281.337047353762,20.9843,20.9935,20.9705,20.9797,11281.337
2005-10-07 12:20:00,45.48,45.49,45.38,45.46,15738.16155988858,20.9751,20.9797,20.929,20.9659,15738.1616
2005-10-07 12:25:00,45.46,45.47,45.36,45.43,23816.15598885794,20.9659,20.9705,20.9197,20.952,23816.156
2005-10-07 12:30:00,45.42,45.46,45.41,45.46,7660.167130919221,20.9474,20.9659,20.9428,20.9659,7660.1671
2005-10-07 12:35:00,45.44,45.45,45.37,45.4,16852.367688022285,20.9566,20.9613,20.9244,20.9382,16852.3677
2005-10-07 12:40:00,45.41,45.45,45.4,45.45,5431.7548746518105,20.9428,20.9613,20.9382,20.9613,5431.7549
2005-10-07 12:45:00,45.46,45.5,45.46,45.49,6963.788300835655,20.9659,20.9843,20.9659,20.9797,6963.7883
2005-10-07 12:50:00,45.5,45.5,45.46,45.46,8635.097493036212,20.9843,20.9843,20.9659,20.9659,8635.0975
2005-10-07 12:55:00,45.46,45.47,45.44,45.47,8495.821727019498,20.9659,20.9705,20.9566,20.9705,8495.8217
2005-10-07 13:00:00,45.46,45.46,45.4,45.44,8495.821727019498,20.9659,20.9659,20.9382,20.9566,8495.8217
2005-10-07 13:05:00,45.43,45.49,45.43,45.47,11977.715877437327,20.952,20.9797,20.952,20.9705,11977.7159
2005-10-07 13:10:00,45.48,45.52,45.45,45.46,12674.094707520891,20.9751,20.9935,20.9613,20.9659,12674.0947
2005-10-07 13:15:00,45.45,45.52,45.45,45.52,7381.615598885794,20.9613,20.9935,20.9613,20.9935,7381.6156
2005-10-07 13:20:00,45.52,45.54,45.51,45.53,6824.512534818942,20.9935,21.0028,20.9889,20.9981,6824.5125
2005-10-07 13:25:00,45.53,45.58,45.52,45.52,20752.089136490253,20.9981,21.0212,20.9935,20.9935,20752.0891
2005-10-07 13:30:00,45.52,45.56,45.51,45.55,7660.167130919221,20.9935,21.012,20.9889,21.0074,7660.1671
2005-10-07 13:35:00,45.55,45.56,45.54,45.56,11977.715877437327,21.0074,21.012,21.0028,21.012,11977.7159
2005-10-07 13:40:00,45.56,45.6,45.56,45.58,11838.440111420614,21.012,21.0304,21.012,21.0212,11838.4401
2005-10-07 13:45:00,45.57,45.59,45.56,45.59,6824.512534818942,21.0166,21.0258,21.012,21.0258,6824.5125
2005-10-07 13:50:00,45.58,45.59,45.54,45.54,9888.57938718663,21.0212,21.0258,21.0028,21.0028,9888.5794
2005-10-07 13:55:00,45.55,45.58,45.52,45.55,28412.25626740948,21.0074,21.0212,20.9935,21.0074,28412.2563
2005-10-07 14:00:00,45.55,45.58,45.52,45.56,12395.543175487466,21.0074,21.0212,20.9935,21.012,12395.5432
2005-10-07 14:05:00,45.56,45.56,45.49,45.5,22841.225626740947,21.012,21.012,20.9797,20.9843,22841.2256
2005-10-07 14:10:00,45.49,45.51,45.48,45.51,9749.303621169916,20.9797,20.9889,20.9751,20.9889,9749.3036
2005-10-07 14:15:00,45.5,45.54,45.49,45.54,10724.23398328691,20.9843,21.0028,20.9797,21.0028,10724.234
2005-10-07 14:20:00,45.54,45.55,45.5,45.5,31894.1504178273,21.0028,21.0074,20.9843,20.9843,31894.1504
2005-10-07 14:25:00,45.52,45.53,45.5,45.5,21030.64066852368,20.9935,20.9981,20.9843,20.9843,21030.6407
2005-10-07 14:30:00,45.51,45.53,45.5,45.52,13927.57660167131,20.9889,20.9981,20.9843,20.9935,13927.5766
2005-10-07 14:35:00,45.53,45.59,45.52,45.59,22562.674094707523,20.9981,21.0258,20.9935,21.0258,22562.6741
2005-10-07 14:40:00,45.6,45.66,45.59,45.64,66016.713091922,21.0304,21.0581,21.0258,21.0489,66016.7131
2005-10-07 14:45:00,45.66,45.76,45.66,45.74,32172.70194986073,21.0581,21.1042,21.0581,21.095,32172.7019
2005-10-07 14:50:00,45.74,45.76,45.66,45.66,33844.01114206128,21.095,21.1042,21.0581,21.0581,33844.0111
2005-10-07 14:55:00,45.66,45.7,45.62,45.62,20612.813370473537,21.0581,21.0765,21.0397,21.0397,20612.8134
2005-10-07 15:00:00,45.61,45.67,45.6,45.65,46378.83008356546,21.035,21.0627,21.0304,21.0535,46378.8301
2005-10-07 15:05:00,45.65,45.66,45.62,45.66,58077.99442896936,21.0535,21.0581,21.0397,21.0581,58077.9944
2005-10-07 15:10:00,45.67,45.67,45.61,45.66,26740.947075208915,21.0627,21.0627,21.035,21.0581,26740.9471
2005-10-07 15:15:00,45.66,45.66,45.63,45.63,23259.05292479109,21.0581,21.0581,21.0443,21.0443,23259.0529
2005-10-07 15:20:00,45.63,45.68,45.63,45.67,50000.0,21.0443,21.0673,21.0443,21.0627,50000.0
2005-10-07 15:25:00,45.67,45.68,45.63,45.66,32869.08077994429,21.0627,21.0673,21.0443,21.0581,32869.0808
2005-10-07 15:30:00,45.65,45.69,45.65,45.69,41782.72980501393,21.0535,21.0719,21.0535,21.0719,41782.7298
2005-10-07 15:35:00,45.69,45.69,45.64,45.64,65738.16155988858,21.0719,21.0719,21.0489,21.0489,65738.1616
2005-10-07 15:40:00,45.64,45.64,45.55,45.58,31754.874651810587,21.0489,21.0489,21.0074,21.0212,31754.8747
2005-10-07 15:45:00,45.56,45.62,45.56,45.6,40807.79944289694,21.012,21.0397,21.012,21.0304,40807.7994
2005-10-07 15:50:00,45.62,45.63,45.59,45.62,57520.89136490251,21.0397,21.0443,21.0258,21.0397,57520.8914
2005-10-07 15:55:00,45.62,45.63,45.6,45.63,45125.34818941505,21.0397,21.0443,21.0304,21.0443,45125.3482
2005-10-10 09:30:00,45.49,45.56,45.47,45.55,33008.356545961,20.9797,21.012,20.9705,21.0074,33008.3565
2005-10-10 09:35:00,45.52,45.52,45.24,45.28,28272.98050139276,20.9935,20.9935,20.8644,20.8828,28272.9805
2005-10-10 09:40:00,45.25,45.38,45.18,45.19,27298.05013927577,20.869,20.929,20.8367,20.8413,27298.0501
2005-10-10 09:45:00,45.19,45.23,45.07,45.09,50139.27576601672,20.8413,20.8598,20.786,20.7952,50139.2758
2005-10-10 09:50:00,45.09,45.19,45.09,45.1,38579.38718662953,20.7952,20.8413,20.7952,20.7998,38579.3872
2005-10-10 09:55:00,45.1,45.18,45.03,45.09,16573.816155988858,20.7998,20.8367,20.7675,20.7952,16573.8162
2005-10-10 10:00:00,45.08,45.09,44.86,44.89,40250.696378830085,20.7906,20.7952,20.6891,20.703,40250.6964
2005-10-10 10:05:00,44.88,44.93,44.86,44.89,45264.62395543176,20.6984,20.7214,20.6891,20.703,45264.624
2005-10-10 10:10:00,44.88,44.91,44.73,44.81,116991.643454039,20.6984,20.7122,20.6292,20.6661,116991.6435
2005-10-10 10:15:00,44.83,44.92,44.83,44.89,20752.089136490253,20.6753,20.7168,20.6753,20.703,20752.0891
2005-10-10 10:20:00,44.9,44.94,44.86,44.86,20891.364902506964,20.7076,20.726,20.6891,20.6891,20891.3649
2005-10-10 10:25:00,44.83,44.85,44.78,44.8,13370.473537604455,20.6753,20.6845,20.6523,20.6615,13370.4735
2005-10-10 10:30:00,44.81,44.91,44.81,44.89,23537.604456824512,20.6661,20.7122,20.6661,20.703,23537.6045
2005-10-10 10:35:00,44.88,44.89,44.86,44.89,22562.674094707523,20.6984,20.703,20.6891,20.703,22562.6741
2005-10-10 10:40:00,44.88,44.92,44.82,44.85,28272.98050139276,20.6984,20.7168,20.6707,20.6845,28272.9805
2005-10-10 10:45:00,44.85,44.88,44.7,44.7,76462.39554317549,20.6845,20.6984,20.6154,20.6154,76462.3955
2005-10-10 10:50:00,44.71,44.72,44.63,44.65,81058.49582172702,20.62,20.6246,20.5831,20.5923,81058.4958
2005-10-10 10:55:00,44.64,44.7,44.62,44.66,35933.14763231198,20.5877,20.6154,20.5785,20.5969,35933.1476
2005-10-10 11:00:00,44.66,44.83,44.65,44.8,64902.50696378831,20.5969,20.6753,20.5923,20.6615,64902.507
2005-10-10 11:05:00,44.81,44.9,44.81,44.83,25348.189415041783,20.6661,20.7076,20.6661,20.6753,25348.1894
2005-10-10 11:10:00,44.82,44.85,44.76,44.79,27158.774373259053,20.6707,20.6845,20.643,20.6569,27158.7744
2005-10-10 11:15:00,44.8,44.82,44.78,44.8,10306.406685236769,20.6615,20.6707,20.6523,20.6615,10306.4067
2005-10-10 11:20:00,44.78,44.84,44.76,44.84,8495.821727019498,20.6523,20.6799,20.643,20.6799,8495.8217
2005-10-10 11:25:00,44.85,44.93,44.85,44.91,13091.922005571032,20.6845,20.7214,20.6845,20.7122,13091.922
2005-10-10 11:30:00,44.93,44.96,44.91,44.91,9331.476323119778,20.7214,20.7353,20.7122,20.7122,9331.4763
2005-10-10 11:35:00,44.91,44.99,44.91,44.98,18802.228412256267,20.7122,20.7491,20.7122,20.7445,18802.2284
2005-10-10 11:40:00,44.99,45.02,44.99,45.0,20612.813370473537,20.7491,20.7629,20.7491,20.7537,20612.8134
2005-10-10 11:45:00,45.01,45.01,44.98,45.0,22144.846796657384,20.7583,20.7583,20.7445,20.7537,22144.8468
2005-10-10 11:50:00,45.0,45.05,45.0,45.03,10445.682451253482,20.7537,20.7768,20.7537,20.7675,10445.6825
2005-10-10 11:55:00,45.03,45.16,45.03,45.15,33704.73537604457,20.7675,20.8275,20.7675,20.8229,33704.7354
2005-10-10 12:00:00,45.15,45.23,45.14,45.19,22423.398328690808,20.8229,20.8598,20.8183,20.8413,22423.3983
2005-10-10 12:05:00,45.21,45.24,45.21,45.23,15320.33426183844,20.8506,20.8644,20.8506,20.8598,15320.3343
2005-10-10 12:10:00,45.22,45.22,45.15,45.16,11559.888579387189,20.8552,20.8552,20.8229,20.8275,11559.8886
2005-10-10 12:15:00,45.16,45.16,45.08,45.08,5013.927576601672,20.8275,20.8275,20.7906,20.7906,5013.9276
2005-10-10 12:20:00,45.09,45.12,45.08,45.12,8077.994428969359,20.7952,20.8091,20.7906,20.8091,8077.9944
2005-10-10 12:25:00,45.11,45.11,45.05,45.06,9052.924791086352,20.8044,20.8044,20.7768,20.7814,9052.9248
2005-10-10 12:30:00,45.07,45.08,45.05,45.07,15181.058495821728,20.786,20.7906,20.7768,20.786,15181.0585
2005-10-10 12:35:00,45.06,45.09,45.06,45.07,8495.821727019498,20.7814,20.7952,20.7814,20.786,8495.8217
2005-10-10 12:40:00,45.08,45.1,45.07,45.1,4874.651810584958,20.7906,20.7998,20.786,20.7998,4874.6518
2005-10-10 12:45:00,45.11,45.14,45.08,45.13,6685.236768802229,20.8044,20.8183,20.7906,20.8137,6685.2368
2005-10-10 12:50:00,45.13,45.3,45.13,45.26,17966.57381615599,20.8137,20.8921,20.8137,20.8736,17966.5738
2005-10-10 12:55:00,45.26,45.26,45.21,45.21,2785.515320334262,20.8736,20.8736,20.8506,20.8506,2785.5153
2005-10-10 13:00:00,45.23,45.23,45.19,45.19,6545.961002785516,20.8598,20.8598,20.8413,20.8413,6545.961
2005-10-10 13:05:00,45.18,45.18,45.09,45.1,5013.927576601672,20.8367,20.8367,20.7952,20.7998,5013.9276
2005-10-10 13:10:00,45.11,45.16,45.11,45.13,5710.306406685237,20.8044,20.8275,20.8044,20.8137,5710.3064
2005-10-10 13:15:00,45.14,45.17,45.14,45.14,8913.649025069639,20.8183,20.8321,20.8183,20.8183,8913.649
2005-10-10 13:20:00,45.13,45.15,45.09,45.1,4735.376044568246,20.8137,20.8229,20.7952,20.7998,4735.376
2005-10-10 13:25:00,45.1,45.13,45.1,45.13,2924.791086350975,20.7998,20.8137,20.7998,20.8137,2924.7911
2005-10-10 13:30:00,45.13,45.18,45.11,45.18,7799.442896935933,20.8137,20.8367,20.8044,20.8367,7799.4429
2005-10-10 13:35:00,45.17,45.18,45.14,45.15,9192.200557103064,20.8321,20.8367,20.8183,20.8229,9192.2006
2005-10-10 13:40:00,45.14,45.14,45.02,45.02,31754.874651810587,20.8183,20.8183,20.7629,20.7629,31754.8747
2005-10-10 13:45:00,45.02,45.02,44.98,44.98,9610.027855153205,20.7629,20.7629,20.7445,20.7445,9610.0279
2005-10-10 13:50:00,44.98,44.98,44.89,44.9,17409.47075208914,20.7445,20.7445,20.703,20.7076,17409.4708
2005-10-10 13:55:00,44.9,44.91,44.85,44.85,11699.1643454039,20.7076,20.7122,20.6845,20.6845,11699.1643
2005-10-10 14:00:00,44.87,44.88,44.85,44.88,7660.167130919221,20.6938,20.6984,20.6845,20.6984,7660.1671
2005-10-10 14:05:00,44.88,44.9,44.79,44.79,13927.57660167131,20.6984,20.7076,20.6569,20.6569,13927.5766
2005-10-10 14:10:00,44.77,44.8,44.72,44.74,38161.55988857939,20.6476,20.6615,20.6246,20.6338,38161.5599
2005-10-10 14:15:00,44.73,44.74,44.62,44.62,32311.97771587744,20.6292,20.6338,20.5785,20.5785,32311.9777
2005-10-10 14:20:00,44.63,44.66,44.54,44.58,64066.85236768803,20.5831,20.5969,20.5416,20.56,64066.8524
2005-10-10 14:25:00,44.58,44.7,44.57,44.65,114623.95543175488,20.56,20.6154,20.5554,20.5923,114623.9554
2005-10-10 14:30:00,44.65,44.73,44.65,44.72,40947.07520891365,20.5923,20.6292,20.5923,20.6246,40947.0752
2005-10-10 14:35:00,44.73,44.75,44.7,44.7,23119.777158774374,20.6292,20.6384,20.6154,20.6154,23119.7772
2005-10-10 14:40:00,44.7,44.73,44.67,44.71,27576.601671309192,20.6154,20.6292,20.6015,20.62,27576.6017
2005-10-10 14:45:00,44.71,44.73,44.62,44.62,25069.63788300836,20.62,20.6292,20.5785,20.5785,25069.6379
2005-10-10 14:50:00,44.62,44.81,44.62,44.78,39832.86908077994,20.5785,20.6661,20.5785,20.6523,39832.8691
2005-10-10 14:55:00,44.8,44.8,44.7,44.71,14066.852367688023,20.6615,20.6615,20.6154,20.62,14066.8524
2005-10-10 15:00:00,44.72,44.76,44.7,44.72,8495.821727019498,20.6246,20.643,20.6154,20.6246,8495.8217
2005-10-10 15:05:00,44.72,44.84,44.72,44.8,18384.401114206128,20.6246,20.6799,20.6246,20.6615,18384.4011
2005-10-10 15:10:00,44.8,44.82,44.8,44.8,22005.57103064067,20.6615,20.6707,20.6615,20.6615,22005.571
2005-10-10 15:15:00,44.79,44.79,44.74,44.76,13091.922005571032,20.6569,20.6569,20.6338,20.643,13091.922
2005-10-10 15:20:00,44.76,44.8,44.75,44.77,19777.15877437326,20.643,20.6615,20.6384,20.6476,19777.1588
2005-10-10 15:25:00,44.77,44.78,44.74,44.75,22005.57103064067,20.6476,20.6523,20.6338,20.6384,22005.571
2005-10-10 15:30:00,44.74,44.74,44.68,44.7,44150.41782729805,20.6338,20.6338,20.6061,20.6154,44150.4178
2005-10-10 15:35:00,44.7,44.89,44.67,44.88,50278.55153203343,20.6154,20.703,20.6015,20.6984,50278.5515
2005-10-10 15:40:00,44.88,44.88,44.8,44.85,30640.668523676883,20.6984,20.6984,20.6615,20.6845,30640.6685
2005-10-10 15:45:00,44.85,44.94,44.82,44.89,36490.25069637883,20.6845,20.726,20.6707,20.703,36490.2507
2005-10-10 15:50:00,44.9,44.92,44.88,44.92,78133.70473537604,20.7076,20.7168,20.6984,20.7168,78133.7047
2005-10-10 15:55:00,44.93,44.95,44.9,44.9,99164.34540389972,20.7214,20.7307,20.7076,20.7076,99164.3454
2005-10-11 09:30:00,44.7,44.8,44.59,44.7,48467.96657381616,20.6154,20.6615,20.5646,20.6154,48467.9666
2005-10-11 09:35:00,44.7,44.77,44.59,44.59,15181.058495821728,20.6154,20.6476,20.5646,20.5646,15181.0585
2005-10-11 09:40:00,44.57,44.81,44.52,44.81,26601.671309192203,20.5554,20.6661,20.5323,20.6661,26601.6713
2005-10-11 09:45:00,44.8,44.81,44.62,44.68,19220.05571030641,20.6615,20.6661,20.5785,20.6061,19220.0557
2005-10-11 09:50:00,44.67,44.72,44.6,44.67,16295.264623955432,20.6015,20.6246,20.5692,20.6015,16295.2646
2005-10-11 09:55:00,44.67,44.77,44.67,44.7,18384.401114206128,20.6015,20.6476,20.6015,20.6154,18384.4011
2005-10-11 10:00:00,44.72,44.73,44.53,44.59,12674.094707520891,20.6246,20.6292,20.537,20.5646,12674.0947
2005-10-11 10:05:00,44.64,44.71,44.64,44.64,7520.891364902507,20.5877,20.62,20.5877,20.5877,7520.8914
2005-10-11 10:10:00,44.64,44.65,44.59,44.59,7381.615598885794,20.5877,20.5923,20.5646,20.5646,7381.6156
2005-10-11 10:15:00,44.62,44.62,44.52,44.57,11559.888579387189,20.5785,20.5785,20.5323,20.5554,11559.8886
2005-10-11 10:20:00,44.57,44.6,44.57,44.59,11977.715877437327,20.5554,20.5692,20.5554,20.5646,11977.7159
2005-10-11 10:25:00,44.6,44.71,44.6,44.62,36768.802228412256,20.5692,20.62,20.5692,20.5785,36768.8022
2005-10-11 10:30:00,44.64,44.64,44.57,44.57,16434.540389972146,20.5877,20.5877,20.5554,20.5554,16434.5404
2005-10-11 10:35:00,44.57,44.62,44.57,44.59,21448.46796657382,20.5554,20.5785,20.5554,20.5646,21448.468
2005-10-11 10:40:00,44.61,44.63,44.57,44.6,7799.442896935933,20.5738,20.5831,20.5554,20.5692,7799.4429
2005-10-11 10:45:00,44.58,44.68,44.58,44.68,4596.100278551532,20.56,20.6061,20.56,20.6061,4596.1003
2005-10-11 10:50:00,44.7,44.7,44.52,44.57,8077.994428969359,20.6154,20.6154,20.5323,20.5554,8077.9944
2005-10-11 10:55:00,44.56,44.66,44.56,44.62,3760.4456824512536,20.5508,20.5969,20.5508,20.5785,3760.4457
2005-10-11 11:00:00,44.62,44.62,44.54,44.57,8774.373259052925,20.5785,20.5785,20.5416,20.5554,8774.3733
2005-10-11 11:05:00,44.57,44.67,44.53,44.66,14066.852367688023,20.5554,20.6015,20.537,20.5969,14066.8524
2005-10-11 11:10:00,44.67,44.67,44.65,44.65,3899.721448467967,20.6015,20.6015,20.5923,20.5923,3899.7214
2005-10-11 11:15:00,44.64,44.81,44.64,44.79,13091.922005571032,20.5877,20.6661,20.5877,20.6569,13091.922
2005-10-11 11:20:00,44.79,44.8,44.77,44.79,5571.030640668524,20.6569,20.6615,20.6476,20.6569,5571.0306
2005-10-11 11:25:00,44.79,44.8,44.69,44.71,43175.48746518106,20.6569,20.6615,20.6107,20.62,43175.4875
2005-10-11 11:30:00,44.71,44.71,44.64,44.7,7520.891364902507,20.62,20.62,20.5877,20.6154,7520.8914
2005-10-11 11:35:00,44.7,44.72,44.68,44.71,9470.752089136491,20.6154,20.6246,20.6061,20.62,9470.7521
2005-10-11 11:40:00,44.74,44.77,44.72,44.75,14345.403899721448,20.6338,20.6476,20.6246,20.6384,14345.4039
2005-10-11 11:45:00,44.72,44.77,44.69,44.69,12952.64623955432,20.6246,20.6476,20.6107,20.6107,12952.6462
2005-10-11 11:50:00,44.66,44.7,44.66,44.68,19080.77994428969,20.5969,20.6154,20.5969,20.6061,19080.7799
2005-10-11 11:55:00,44.66,44.67,44.57,44.67,8913.649025069639,20.5969,20.6015,20.5554,20.6015,8913.649
2005-10-11 12:00:00,44.67,44.68,44.65,44.65,5710.306406685237,20.6015,20.6061,20.5923,20.5923,5710.3064
2005-10-11 12:05:00,44.65,44.66,44.63,44.64,6267.40947075209,20.5923,20.5969,20.5831,20.5877,6267.4095
2005-10-11 12:10:00,44.63,44.63,44.61,44.61,9470.752089136491,20.5831,20.5831,20.5738,20.5738,9470.7521
2005-10-11 12:15:00,44.61,44.62,44.55,44.56,57660.16713091922,20.5738,20.5785,20.5462,20.5508,57660.1671
2005-10-11 12:20:00,44.55,44.58,44.53,44.57,15320.33426183844,20.5462,20.56,20.537,20.5554,15320.3343
2005-10-11 12:25:00,44.57,44.62,44.56,44.62,12256.267409470753,20.5554,20.5785,20.5508,20.5785,12256.2674
2005-10-11 12:30:00,44.64,44.64,44.61,44.62,5153.203342618384,20.5877,20.5877,20.5738,20.5785,5153.2033
2005-10-11 12:35:00,44.62,44.66,44.61,44.66,16713.091922005573,20.5785,20.5969,20.5738,20.5969,16713.0919
2005-10-11 12:40:00,44.65,44.7,44.65,44.7,17688.022284122562,20.5923,20.6154,20.5923,20.6154,17688.0223
2005-10-11 12:45:00,44.7,44.77,44.68,44.77,8913.649025069639,20.6154,20.6476,20.6061,20.6476,8913.649
2005-10-11 12:50:00,44.77,44.77,44.72,44.72,2506.963788300836,20.6476,20.6476,20.6246,20.6246,2506.9638
2005-10-11 12:55:00,44.72,44.74,44.72,44.72,1392.757660167131,20.6246,20.6338,20.6246,20.6246,1392.7577
2005-10-11 13:00:00,44.71,44.73,44.69,44.72,5153.203342618384,20.62,20.6292,20.6107,20.6246,5153.2033
2005-10-11 13:05:00,44.72,44.78,44.7,44.75,8635.097493036212,20.6246,20.6523,20.6154,20.6384,8635.0975
2005-10-11 13:10:00,44.77,44.86,44.76,44.84,9192.200557103064,20.6476,20.6891,20.643,20.6799,9192.2006
2005-10-11 13:15:00,44.83,44.85,44.76,44.76,6128.133704735376,20.6753,20.6845,20.643,20.643,6128.1337
2005-10-11 13:20:00,44.79,44.8,44.77,44.8,4317.548746518106,20.6569,20.6615,20.6476,20.6615,4317.5487
2005-10-11 13:25:00,44.8,44.88,44.8,44.87,9470.752089136491,20.6615,20.6984,20.6615,20.6938,9470.7521
2005-10-11 13:30:00,44.87,44.88,44.85,44.87,8495.821727019498,20.6938,20.6984,20.6845,20.6938,8495.8217
2005-10-11 13:35:00,44.86,44.88,44.85,44.85,7799.442896935933,20.6891,20.6984,20.6845,20.6845,7799.4429
2005-10-11 13:40:00,44.85,44.85,44.79,44.82,5849.58217270195,20.6845,20.6845,20.6569,20.6707,5849.5822
2005-10-11 13:45:00,44.83,44.88,44.83,44.85,11142.061281337048,20.6753,20.6984,20.6753,20.6845,11142.0613
2005-10-11 13:50:00,44.85,44.86,44.84,44.85,6267.40947075209,20.6845,20.6891,20.6799,20.6845,6267.4095
2005-10-11 13:55:00,44.85,44.87,44.82,44.84,71866.29526462396,20.6845,20.6938,20.6707,20.6799,71866.2953
2005-10-11 14:00:00,44.83,44.84,44.76,44.81,50417.82729805014,20.6753,20.6799,20.643,20.6661,50417.8273
2005-10-11 14:05:00,44.81,44.87,44.72,44.85,26044.56824512535,20.6661,20.6938,20.6246,20.6845,26044.5682
2005-10-11 14:10:00,44.86,45.06,44.83,44.98,35933.14763231198,20.6891,20.7814,20.6753,20.7445,35933.1476
2005-10-11 14:15:00,44.98,45.03,44.92,44.92,43732.59052924792,20.7445,20.7675,20.7168,20.7168,43732.5905
2005-10-11 14:20:00,44.92,44.95,44.88,44.92,22284.122562674096,20.7168,20.7307,20.6984,20.7168,22284.1226
2005-10-11 14:25:00,44.92,44.94,44.87,44.87,18802.228412256267,20.7168,20.726,20.6938,20.6938,18802.2284
2005-10-11 14:30:00,44.86,44.88,44.83,44.84,14902.506963788304,20.6891,20.6984,20.6753,20.6799,14902.507
2005-10-11 14:35:00,44.87,44.87,44.76,44.76,15598.885793871868,20.6938,20.6938,20.643,20.643,15598.8858
2005-10-11 14:40:00,44.76,44.82,44.7,44.82,24651.810584958217,20.643,20.6707,20.6154,20.6707,24651.8106
2005-10-11 14:45:00,44.82,44.84,44.8,44.8,10167.130919220055,20.6707,20.6799,20.6615,20.6615,10167.1309
2005-10-11 14:50:00,44.81,44.85,44.77,44.8,17548.74651810585,20.6661,20.6845,20.6476,20.6615,17548.7465
2005-10-11 14:55:00,44.8,44.81,44.72,44.79,25766.01671309192,20.6615,20.6661,20.6246,20.6569,25766.0167
2005-10-11 15:00:00,44.8,44.85,44.76,44.82,24094.707520891367,20.6615,20.6845,20.643,20.6707,24094.7075
2005-10-11 15:05:00,44.8,44.85,44.8,44.83,15320.33426183844,20.6615,20.6845,20.6615,20.6753,15320.3343
2005-10-11 15:10:00,44.82,44.91,44.82,44.87,41504.178272980505,20.6707,20.7122,20.6707,20.6938,41504.1783
2005-10-11 15:15:00,44.87,44.88,44.85,44.85,13927.57660167131,20.6938,20.6984,20.6845,20.6845,13927.5766
2005-10-11 15:20:00,44.85,44.86,44.77,44.77,32172.70194986073,20.6845,20.6891,20.6476,20.6476,32172.7019
2005-10-11 15:25:00,44.77,44.8,44.77,44.77,19080.77994428969,20.6476,20.6615,20.6476,20.6476,19080.7799
2005-10-11 15:30:00,44.77,44.8,44.75,44.77,48467.96657381616,20.6476,20.6615,20.6384,20.6476,48467.9666
2005-10-11 15:35:00,44.77,44.8,44.76,44.77,18662.952646239555,20.6476,20.6615,20.643,20.6476,18662.9526
2005-10-11 15:40:00,44.8,44.85,44.74,44.84,37743.73259052925,20.6615,20.6845,20.6338,20.6799,37743.7326
2005-10-11 15:45:00,44.84,44.86,44.81,44.81,47214.484679665744,20.6799,20.6891,20.6661,20.6661,47214.4847
2005-10-11 15:50:00,44.81,44.85,44.77,44.78,52089.1364902507,20.6661,20.6845,20.6476,20.6523,52089.1365
2005-10-11 15:55:00,44.8,44.91,44.78,44.82,160863.50974930363,20.6615,20.7122,20.6523,20.6707,160863.5097
2005-10-12 09:30:00,44.68,45.04,44.68,44.94,32172.70194986073,20.6061,20.7722,20.6061,20.726,32172.7019
2005-10-12 09:35:00,44.88,44.98,44.84,44.96,13927.57660167131,20.6984,20.7445,20.6799,20.7353,13927.5766
2005-10-12 09:40:00,44.96,45.02,44.82,44.95,17270.194986072423,20.7353,20.7629,20.6707,20.7307,17270.195
2005-10-12 09:45:00,45.0,45.08,44.93,44.97,57660.16713091922,20.7537,20.7906,20.7214,20.7399,57660.1671
2005-10-12 09:50:00,44.92,44.98,44.83,44.98,17688.022284122562,20.7168,20.7445,20.6753,20.7445,17688.0223
2005-10-12 09:55:00,44.98,45.06,44.98,45.03,10584.958217270196,20.7445,20.7814,20.7445,20.7675,10584.9582
2005-10-12 10:00:00,45.03,45.03,44.82,44.87,47632.31197771588,20.7675,20.7675,20.6707,20.6938,47632.312
2005-10-12 10:05:00,44.87,44.9,44.83,44.83,27019.49860724234,20.6938,20.7076,20.6753,20.6753,27019.4986
2005-10-12 10:10:00,44.83,44.88,44.82,44.85,16155.98885793872,20.6753,20.6984,20.6707,20.6845,16155.9889
2005-10-12 10:15:00,44.82,44.86,44.79,44.82,26740.947075208915,20.6707,20.6891,20.6569,20.6707,26740.9471
2005-10-12 10:20:00,44.79,44.79,44.63,44.66,40529.24791086351,20.6569,20.6569,20.5831,20.5969,40529.2479
2005-10-12 10:25:00,44.62,44.68,44.62,44.62,38718.66295264624,20.5785,20.6061,20.5785,20.5785,38718.663
2005-10-12 10:30:00,44.59,44.62,44.48,44.52,22005.57103064067,20.5646,20.5785,20.5139,20.5323,22005.571
2005-10-12 10:35:00,44.52,44.54,44.49,44.49,112813.3704735376,20.5323,20.5416,20.5185,20.5185,112813.3705
2005-10-12 10:40:00,44.49,44.62,44.48,44.62,25487.4651810585,20.5185,20.5785,20.5139,20.5785,25487.4652
2005-10-12 10:45:00,44.62,44.73,44.61,44.71,25626.74094707521,20.5785,20.6292,20.5738,20.62,25626.7409
2005-10-12 10:50:00,44.7,44.72,44.65,44.67,33286.908077994434,20.6154,20.6246,20.5923,20.6015,33286.9081
2005-10-12 10:55:00,44.67,44.71,44.64,44.67,12256.267409470753,20.6015,20.62,20.5877,20.6015,12256.2674
2005-10-12 11:00:00,44.67,44.68,44.59,44.62,46239.55431754875,20.6015,20.6061,20.5646,20.5785,46239.5543
2005-10-12 11:05:00,44.63,44.72,44.62,44.71,12116.99164345404,20.5831,20.6246,20.5785,20.62,12116.9916
2005-10-12 11:10:00,44.72,44.79,44.72,44.79,39415.04178272981,20.6246,20.6569,20.6246,20.6569,39415.0418
2005-10-12 11:15:00,44.77,44.79,44.65,44.77,22701.949860724235,20.6476,20.6569,20.5923,20.6476,22701.9499
2005-10-12 11:20:00,44.79,44.87,44.79,44.8,32311.97771587744,20.6569,20.6938,20.6569,20.6615,32311.9777
2005-10-12 11:25:00,44.82,44.84,44.81,44.83,22701.949860724235,20.6707,20.6799,20.6661,20.6753,22701.9499
2005-10-12 11:30:00,44.83,44.84,44.8,44.83,32869.08077994429,20.6753,20.6799,20.6615,20.6753,32869.0808
2005-10-12 11:35:00,44.83,44.86,44.83,44.84,8077.994428969359,20.6753,20.6891,20.6753,20.6799,8077.9944
2005-10-12 11:40:00,44.83,44.85,44.83,44.83,8077.994428969359,20.6753,20.6845,20.6753,20.6753,8077.9944
2005-10-12 11:45:00,44.83,44.87,44.8,44.81,22562.674094707523,20.6753,20.6938,20.6615,20.6661,22562.6741
2005-10-12 11:50:00,44.8,44.85,44.74,44.8,42339.83286908078,20.6615,20.6845,20.6338,20.6615,42339.8329
2005-10-12 11:55:00,44.78,44.8,44.74,44.8,25487.4651810585,20.6523,20.6615,20.6338,20.6615,25487.4652
2005-10-12 12:00:00,44.8,44.8,44.7,44.75,89136.49025069638,20.6615,20.6615,20.6154,20.6384,89136.4903
2005-10-12 12:05:00,44.77,44.93,44.76,44.85,69359.33147632312,20.6476,20.7214,20.643,20.6845,69359.3315
2005-10-12 12:10:00,44.85,44.87,44.82,44.87,12952.64623955432,20.6845,20.6938,20.6707,20.6938,12952.6462
2005-10-12 12:15:00,44.86,45.05,44.85,45.0,41364.902506963794,20.6891,20.7768,20.6845,20.7537,41364.9025
2005-10-12 12:20:00,45.01,45.01,44.91,44.93,21309.192200557103,20.7583,20.7583,20.7122,20.7214,21309.1922
2005-10-12 12:25:00,44.92,45.03,44.9,45.03,19916.43454038997,20.7168,20.7675,20.7076,20.7675,19916.4345
2005-10-12 12:30:00,45.03,45.08,45.03,45.05,56685.23676880224,20.7675,20.7906,20.7675,20.7768,56685.2368
2005-10-12 12:35:00,45.05,45.07,45.03,45.05,19220.05571030641,20.7768,20.786,20.7675,20.7768,19220.0557
2005-10-12 12:40:00,45.05,45.08,45.03,45.03,64066.85236768803,20.7768,20.7906,20.7675,20.7675,64066.8524
2005-10-12 12:45:00,45.03,45.04,44.99,44.99,18245.125348189416,20.7675,20.7722,20.7491,20.7491,18245.1253
2005-10-12 12:50:00,45.0,45.07,44.99,45.05,14206.128133704737,20.7537,20.786,20.7491,20.7768,14206.1281
2005-10-12 12:55:00,45.05,45.08,45.03,45.05,10724.23398328691,20.7768,20.7906,20.7675,20.7768,10724.234
2005-10-12 13:00:00,45.04,45.04,45.0,45.02,7660.167130919221,20.7722,20.7722,20.7537,20.7629,7660.1671
2005-10-12 13:05:00,45.01,45.07,45.01,45.04,15598.885793871868,20.7583,20.786,20.7583,20.7722,15598.8858
2005-10-12 13:10:00,45.04,45.08,45.03,45.04,36768.802228412256,20.7722,20.7906,20.7675,20.7722,36768.8022
2005-10-12 13:15:00,45.05,45.1,45.04,45.1,12674.094707520891,20.7768,20.7998,20.7722,20.7998,12674.0947
2005-10-12 13:20:00,45.1,45.15,45.09,45.09,18662.952646239555,20.7998,20.8229,20.7952,20.7952,18662.9526
2005-10-12 13:25:00,45.08,45.08,44.98,45.01,26740.947075208915,20.7906,20.7906,20.7445,20.7583,26740.9471
2005-10-12 13:30:00,45.01,45.02,44.94,44.94,29108.63509749304,20.7583,20.7629,20.726,20.726,29108.6351
2005-10-12 13:35:00,44.93,45.04,44.93,45.01,19220.05571030641,20.7214,20.7722,20.7214,20.7583,19220.0557
2005-10-12 13:40:00,45.02,45.03,44.95,44.96,13649.025069637884,20.7629,20.7675,20.7307,20.7353,13649.0251
2005-10-12 13:45:00,44.96,45.0,44.93,44.97,8635.097493036212,20.7353,20.7537,20.7214,20.7399,8635.0975
2005-10-12 13:50:00,44.98,44.98,44.91,44.91,11977.715877437327,20.7445,20.7445,20.7122,20.7122,11977.7159
2005-10-12 13:55:00,44.91,44.93,44.9,44.91,11559.888579387189,20.7122,20.7214,20.7076,20.7122,11559.8886
2005-10-12 14:00:00,44.91,44.94,44.89,44.91,15459.610027855157,20.7122,20.726,20.703,20.7122,15459.61
2005-10-12 14:05:00,44.92,44.92,44.84,44.84,34261.83844011142,20.7168,20.7168,20.6799,20.6799,34261.8384
2005-10-12 14:10:00,44.85,44.85,44.75,44.77,18105.849582172705,20.6845,20.6845,20.6384,20.6476,18105.8496
2005-10-12 14:15:00,44.8,44.8,44.74,44.77,5710.306406685237,20.6615,20.6615,20.6338,20.6476,5710.3064
2005-10-12 14:20:00,44.77,44.77,44.65,44.68,35515.32033426184,20.6476,20.6476,20.5923,20.6061,35515.3203
2005-10-12 14:25:00,44.68,44.73,44.59,44.73,27437.32590529248,20.6061,20.6292,20.5646,20.6292,27437.3259
2005-10-12 14:30:00,44.73,44.75,44.68,44.68,10445.682451253482,20.6292,20.6384,20.6061,20.6061,10445.6825
2005-10-12 14:35:00,44.71,44.74,44.68,44.72,16573.816155988858,20.62,20.6338,20.6061,20.6246,16573.8162
2005-10-12 14:40:00,44.7,44.8,44.68,44.74,21169.91643454039,20.6154,20.6615,20.6061,20.6338,21169.9164
2005-10-12 14:45:00,44.77,44.77,44.72,44.72,6824.512534818942,20.6476,20.6476,20.6246,20.6246,6824.5125
2005-10-12 14:50:00,44.71,44.75,44.7,44.72,6128.133704735376,20.62,20.6384,20.6154,20.6246,6128.1337
2005-10-12 14:55:00,44.72,44.74,44.7,44.72,11699.1643454039,20.6246,20.6338,20.6154,20.6246,11699.1643
2005-10-12 15:00:00,44.72,44.73,44.65,44.72,14484.679665738162,20.6246,20.6292,20.5923,20.6246,14484.6797
2005-10-12 15:05:00,44.72,44.82,44.72,44.73,37186.6295264624,20.6246,20.6707,20.6246,20.6292,37186.6295
2005-10-12 15:10:00,44.75,44.78,44.74,44.77,15041.782729805014,20.6384,20.6523,20.6338,20.6476,15041.7827
2005-10-12 15:15:00,44.77,44.8,44.74,44.8,14484.679665738162,20.6476,20.6615,20.6338,20.6615,14484.6797
2005-10-12 15:20:00,44.78,44.84,44.76,44.82,26740.947075208915,20.6523,20.6799,20.643,20.6707,26740.9471
2005-10-12 15:25:00,44.81,44.84,44.79,44.8,22562.674094707523,20.6661,20.6799,20.6569,20.6615,22562.6741
2005-10-12 15:30:00,44.8,44.81,44.77,44.79,27576.601671309192,20.6615,20.6661,20.6476,20.6569,27576.6017
2005-10-12 15:35:00,44.79,44.81,44.7,44.75,22701.949860724235,20.6569,20.6661,20.6154,20.6384,22701.9499
2005-10-12 15:40:00,44.74,44.79,44.73,44.75,29387.186629526463,20.6338,20.6569,20.6292,20.6384,29387.1866
2005-10-12 15:45:00,44.75,44.8,44.73,44.78,79247.91086350975,20.6384,20.6615,20.6292,20.6523,79247.9109
2005-10-12 15:50:00,44.78,44.8,44.72,44.73,46935.93314763231,20.6523,20.6615,20.6246,20.6292,46935.9331
2005-10-12 15:55:00,44.74,44.75,44.7,44.7,61977.71587743733,20.6338,20.6384,20.6154,20.6154,61977.7159
2005-10-13 09:30:00,44.7,44.91,44.7,44.89,24233.98328690808,20.6154,20.7122,20.6154,20.703,24233.9833
2005-10-13 09:35:00,44.89,44.89,44.78,44.83,27298.05013927577,20.703,20.703,20.6523,20.6753,27298.0501
2005-10-13 09:40:00,44.83,44.83,44.68,44.8,18802.228412256267,20.6753,20.6753,20.6061,20.6615,18802.2284
2005-10-13 09:45:00,44.76,44.78,44.65,44.73,20612.813370473537,20.643,20.6523,20.5923,20.6292,20612.8134
2005-10-13 09:50:00,44.73,44.77,44.66,44.69,20194.9860724234,20.6292,20.6476,20.5969,20.6107,20194.9861
2005-10-13 09:55:00,44.67,44.88,44.67,44.82,45682.45125348189,20.6015,20.6984,20.6015,20.6707,45682.4513
2005-10-13 10:00:00,44.84,44.91,44.84,44.88,36490.25069637883,20.6799,20.7122,20.6799,20.6984,36490.2507
2005-10-13 10:05:00,44.88,45.0,44.85,44.96,45264.62395543176,20.6984,20.7537,20.6845,20.7353,45264.624
2005-10-13 10:10:00,44.96,44.98,44.9,44.93,39136.490250696384,20.7353,20.7445,20.7076,20.7214,39136.4903
2005-10-13 10:15:00,44.95,44.95,44.89,44.93,49442.89693593315,20.7307,20.7307,20.703,20.7214,49442.8969
2005-10-13 10:20:00,44.95,45.01,44.95,45.01,20752.089136490253,20.7307,20.7583,20.7307,20.7583,20752.0891
2005-10-13 10:25:00,45.01,45.09,45.01,45.07,12813.370473537603,20.7583,20.7952,20.7583,20.786,12813.3705
2005-10-13 10:30:00,45.07,45.08,44.99,45.0,39693.59331476323,20.786,20.7906,20.7491,20.7537,39693.5933
2005-10-13 10:35:00,44.99,45.18,44.99,45.16,35793.87186629527,20.7491,20.8367,20.7491,20.8275,35793.8719
2005-10-13 10:40:00,45.16,45.2,45.08,45.08,32729.80501392758,20.8275,20.846,20.7906,20.7906,32729.805
2005-10-13 10:45:00,45.08,45.11,45.05,45.1,19498.60724233984,20.7906,20.8044,20.7768,20.7998,19498.6072
2005-10-13 10:50:00,45.09,45.19,45.04,45.18,22562.674094707523,20.7952,20.8413,20.7722,20.8367,22562.6741
2005-10-13 10:55:00,45.18,45.18,45.11,45.13,20612.813370473537,20.8367,20.8367,20.8044,20.8137,20612.8134
2005-10-13 11:00:00,45.13,45.19,45.13,45.18,27576.601671309192,20.8137,20.8413,20.8137,20.8367,27576.6017
2005-10-13 11:05:00,45.17,45.21,45.16,45.16,21727.01949860724,20.8321,20.8506,20.8275,20.8275,21727.0195
2005-10-13 11:10:00,45.16,45.23,45.11,45.21,31615.598885793872,20.8275,20.8598,20.8044,20.8506,31615.5989
2005-10-13 11:15:00,45.22,45.22,45.12,45.12,18523.676880222843,20.8552,20.8552,20.8091,20.8091,18523.6769
2005-10-13 11:20:00,45.12,45.16,45.11,45.16,16434.540389972146,20.8091,20.8275,20.8044,20.8275,16434.5404
2005-10-13 11:25:00,45.17,45.17,45.11,45.12,17688.022284122562,20.8321,20.8321,20.8044,20.8091,17688.0223
2005-10-13 11:30:00,45.11,45.12,45.05,45.05,22562.674094707523,20.8044,20.8091,20.7768,20.7768,22562.6741
2005-10-13 11:35:00,45.05,45.05,45.02,45.03,17688.022284122562,20.7768,20.7768,20.7629,20.7675,17688.0223
2005-10-13 11:40:00,45.03,45.06,44.99,44.99,38161.55988857939,20.7675,20.7814,20.7491,20.7491,38161.5599
2005-10-13 11:45:00,44.98,44.99,44.93,44.94,18662.952646239555,20.7445,20.7491,20.7214,20.726,18662.9526
2005-10-13 11:50:00,44.93,45.07,44.91,45.05,6963.788300835655,20.7214,20.786,20.7122,20.7768,6963.7883
2005-10-13 11:55:00,45.06,45.09,44.99,45.05,32590.529247910865,20.7814,20.7952,20.7491,20.7768,32590.5292
2005-10-13 12:00:00,45.03,45.11,45.0,45.08,56267.40947075209,20.7675,20.8044,20.7537,20.7906,56267.4095
2005-10-13 12:05:00,45.08,45.11,45.0,45.05,38997.21448467967,20.7906,20.8044,20.7537,20.7768,38997.2145
2005-10-13 12:10:00,45.05,45.13,45.03,45.04,14066.852367688023,20.7768,20.8137,20.7675,20.7722,14066.8524
2005-10-13 12:15:00,45.08,45.1,44.99,45.04,13788.300835654596,20.7906,20.7998,20.7491,20.7722,13788.3008
2005-10-13 12:20:00,45.05,45.08,44.95,44.95,24512.534818941505,20.7768,20.7906,20.7307,20.7307,24512.5348
2005-10-13 12:25:00,44.95,45.02,44.91,45.02,12952.64623955432,20.7307,20.7629,20.7122,20.7629,12952.6462
2005-10-13 12:30:00,45.03,45.08,45.0,45.0,18941.504178272982,20.7675,20.7906,20.7537,20.7537,18941.5042
2005-10-13 12:35:00,45.0,45.04,44.99,44.99,4596.100278551532,20.7537,20.7722,20.7491,20.7491,4596.1003
2005-10-13 12:40:00,44.99,45.16,44.97,45.11,24930.362116991644,20.7491,20.8275,20.7399,20.8044,24930.3621
2005-10-13 12:45:00,45.11,45.18,45.03,45.16,16991.643454038996,20.8044,20.8367,20.7675,20.8275,16991.6435
2005-10-13 12:50:00,45.15,45.16,45.01,45.01,14206.128133704737,20.8229,20.8275,20.7583,20.7583,14206.1281
2005-10-13 12:55:00,45.0,45.05,45.0,45.05,6406.6852367688025,20.7537,20.7768,20.7537,20.7768,6406.6852
2005-10-13 13:00:00,45.03,45.04,44.96,44.96,10167.130919220055,20.7675,20.7722,20.7353,20.7353,10167.1309
2005-10-13 13:05:00,44.95,44.95,44.9,44.9,13370.473537604455,20.7307,20.7307,20.7076,20.7076,13370.4735
2005-10-13 13:10:00,44.9,44.92,44.87,44.92,14902.506963788304,20.7076,20.7168,20.6938,20.7168,14902.507
2005-10-13 13:15:00,44.91,45.02,44.89,44.94,10167.130919220055,20.7122,20.7629,20.703,20.726,10167.1309
2005-10-13 13:20:00,44.94,44.97,44.86,44.86,5849.58217270195,20.726,20.7399,20.6891,20.6891,5849.5822
2005-10-13 13:25:00,44.88,44.98,44.88,44.95,19359.33147632312,20.6984,20.7445,20.6984,20.7307,19359.3315
2005-10-13 13:30:00,44.95,44.95,44.9,44.91,7520.891364902507,20.7307,20.7307,20.7076,20.7122,7520.8914
2005-10-13 13:35:00,44.91,44.91,44.88,44.9,12116.99164345404,20.7122,20.7122,20.6984,20.7076,12116.9916
2005-10-13 13:40:00,44.9,44.9,44.85,44.85,14763.231197771587,20.7076,20.7076,20.6845,20.6845,14763.2312
2005-10-13 13:45:00,44.85,44.9,44.84,44.9,33565.45961002786,20.6845,20.7076,20.6799,20.7076,33565.4596
2005-10-13 13:50:00,44.9,45.02,44.9,45.0,30501.392757660167,20.7076,20.7629,20.7076,20.7537,30501.3928
2005-10-13 13:55:00,45.01,45.03,44.98,45.0,17688.022284122562,20.7583,20.7675,20.7445,20.7537,17688.0223
2005-10-13 14:00:00,45.01,45.07,44.99,45.06,18941.504178272982,20.7583,20.786,20.7491,20.7814,18941.5042
2005-10-13 14:05:00,45.08,45.16,45.06,45.1,15738.16155988858,20.7906,20.8275,20.7814,20.7998,15738.1616
2005-10-13 14:10:00,45.1,45.1,45.03,45.05,38300.8356545961,20.7998,20.7998,20.7675,20.7768,38300.8357
2005-10-13 14:15:00,45.06,45.14,45.06,45.13,64345.40389972145,20.7814,20.8183,20.7814,20.8137,64345.4039
2005-10-13 14:20:00,45.12,45.26,45.1,45.23,44707.5208913649,20.8091,20.8736,20.7998,20.8598,44707.5209
2005-10-13 14:25:00,45.21,45.23,45.1,45.1,28412.25626740948,20.8506,20.8598,20.7998,20.7998,28412.2563
2005-10-13 14:30:00,45.1,45.27,45.09,45.25,26462.395543175488,20.7998,20.8782,20.7952,20.869,26462.3955
2005-10-13 14:35:00,45.26,45.32,45.16,45.24,47493.03621169917,20.8736,20.9013,20.8275,20.8644,47493.0362
2005-10-13 14:40:00,45.24,45.27,45.13,45.13,27298.05013927577,20.8644,20.8782,20.8137,20.8137,27298.0501
2005-10-13 14:45:00,45.13,45.31,45.13,45.17,36490.25069637883,20.8137,20.8967,20.8137,20.8321,36490.2507
2005-10-13 14:50:00,45.17,45.21,45.13,45.2,33565.45961002786,20.8321,20.8506,20.8137,20.846,33565.4596
2005-10-13 14:55:00,45.2,45.2,45.13,45.14,28412.25626740948,20.846,20.846,20.8137,20.8183,28412.2563
2005-10-13 15:00:00,45.13,45.21,45.13,45.18,22562.674094707523,20.8137,20.8506,20.8137,20.8367,22562.6741
2005-10-13 15:05:00,45.18,45.22,45.16,45.16,20194.9860724234,20.8367,20.8552,20.8275,20.8275,20194.9861
2005-10-13 15:10:00,45.16,45.21,45.1,45.14,22144.846796657384,20.8275,20.8506,20.7998,20.8183,22144.8468
2005-10-13 15:15:00,45.13,45.16,45.05,45.13,44150.41782729805,20.8137,20.8275,20.7768,20.8137,44150.4178
2005-10-13 15:20:00,45.13,45.18,45.07,45.18,17409.47075208914,20.8137,20.8367,20.786,20.8367,17409.4708
2005-10-13 15:25:00,45.17,45.18,45.13,45.15,26044.56824512535,20.8321,20.8367,20.8137,20.8229,26044.5682
2005-10-13 15:30:00,45.15,45.16,45.1,45.11,24094.707520891367,20.8229,20.8275,20.7998,20.8044,24094.7075
2005-10-13 15:35:00,45.12,45.16,45.1,45.15,26183.844011142064,20.8091,20.8275,20.7998,20.8229,26183.844
2005-10-13 15:40:00,45.15,45.2,45.11,45.15,48467.96657381616,20.8229,20.846,20.8044,20.8229,48467.9666
2005-10-13 15:45:00,45.15,45.23,45.14,45.16,58635.09749303621,20.8229,20.8598,20.8183,20.8275,58635.0975
2005-10-13 15:50:00,45.16,45.21,45.15,45.18,79526.46239554317,20.8275,20.8506,20.8229,20.8367,79526.4624
2005-10-13 15:55:00,45.18,45.2,45.16,45.18,54317.54874651811,20.8367,20.846,20.8275,20.8367,54317.5487
2005-10-14 09:30:00,45.62,45.7,45.49,45.49,85097.4930362117,21.0397,21.0765,20.9797,20.9797,85097.493
2005-10-14 09:35:00,45.46,45.55,45.37,45.45,45821.72701949861,20.9659,21.0074,20.9244,20.9613,45821.727
2005-10-14 09:40:00,45.45,45.45,45.16,45.21,36350.97493036212,20.9613,20.9613,20.8275,20.8506,36350.9749
2005-10-14 09:45:00,45.23,45.23,45.0,45.08,43314.76323119777,20.8598,20.8598,20.7537,20.7906,43314.7632
2005-10-14 09:50:00,45.13,45.13,44.93,44.97,25626.74094707521,20.8137,20.8137,20.7214,20.7399,25626.7409
2005-10-14 09:55:00,44.97,45.02,44.91,45.0,29108.63509749304,20.7399,20.7629,20.7122,20.7537,29108.6351
2005-10-14 10:00:00,45.02,45.23,45.02,45.12,32729.80501392758,20.7629,20.8598,20.7629,20.8091,32729.805
2005-10-14 10:05:00,45.11,45.14,45.08,45.1,13649.025069637884,20.8044,20.8183,20.7906,20.7998,13649.0251
2005-10-14 10:10:00,45.13,45.14,45.02,45.03,60863.50974930362,20.8137,20.8183,20.7629,20.7675,60863.5097
2005-10-14 10:15:00,45.03,45.07,44.97,45.07,19637.883008356548,20.7675,20.786,20.7399,20.786,19637.883
2005-10-14 10:20:00,45.08,45.11,45.05,45.08,16016.713091922007,20.7906,20.8044,20.7768,20.7906,16016.7131
2005-10-14 10:25:00,45.08,45.08,44.99,45.08,22562.674094707523,20.7906,20.7906,20.7491,20.7906,22562.6741
2005-10-14 10:30:00,45.05,45.13,44.99,45.08,32729.80501392758,20.7768,20.8137,20.7491,20.7906,32729.805
2005-10-14 10:35:00,45.08,45.16,45.08,45.16,37883.008356545964,20.7906,20.8275,20.7906,20.8275,37883.0084
2005-10-14 10:40:00,45.16,45.23,45.1,45.21,42896.93593314764,20.8275,20.8598,20.7998,20.8506,42896.9359
2005-10-14 10:45:00,45.16,45.23,45.16,45.21,42757.66016713092,20.8275,20.8598,20.8275,20.8506,42757.6602
2005-10-14 10:50:00,45.21,45.21,45.17,45.18,19359.33147632312,20.8506,20.8506,20.8321,20.8367,19359.3315
2005-10-14 10:55:00,45.18,45.19,45.13,45.16,15181.058495821728,20.8367,20.8413,20.8137,20.8275,15181.0585
2005-10-14 11:00:00,45.16,45.2,45.14,45.16,19916.43454038997,20.8275,20.846,20.8183,20.8275,19916.4345
2005-10-14 11:05:00,45.16,45.19,45.16,45.19,10863.50974930362,20.8275,20.8413,20.8275,20.8413,10863.5097
2005-10-14 11:10:00,45.19,45.2,45.16,45.2,26740.947075208915,20.8413,20.846,20.8275,20.846,26740.9471
2005-10-14 11:15:00,45.2,45.2,45.16,45.16,88997.21448467967,20.846,20.846,20.8275,20.8275,88997.2145
2005-10-14 11:20:00,45.16,45.22,45.16,45.21,46796.6573816156,20.8275,20.8552,20.8275,20.8506,46796.6574
2005-10-14 11:25:00,45.21,45.22,45.16,45.2,31337.04735376045,20.8506,20.8552,20.8275,20.846,31337.0474
2005-10-14 11:30:00,45.21,45.21,45.16,45.18,13509.74930362117,20.8506,20.8506,20.8275,20.8367,13509.7493
2005-10-14 11:35:00,45.18,45.2,45.18,45.19,8495.821727019498,20.8367,20.846,20.8367,20.8413,8495.8217
2005-10-14 11:40:00,45.19,45.2,45.18,45.19,18245.125348189416,20.8413,20.846,20.8367,20.8413,18245.1253
2005-10-14 11:45:00,45.19,45.23,45.18,45.23,38857.93871866296,20.8413,20.8598,20.8367,20.8598,38857.9387
2005-10-14 11:50:00,45.23,45.23,45.18,45.19,8913.649025069639,20.8598,20.8598,20.8367,20.8413,8913.649
2005-10-14 11:55:00,45.21,45.24,45.19,45.19,10724.23398328691,20.8506,20.8644,20.8413,20.8413,10724.234
2005-10-14 12:00:00,45.21,45.24,45.21,45.23,7660.167130919221,20.8506,20.8644,20.8506,20.8598,7660.1671
2005-10-14 12:05:00,45.23,45.26,45.21,45.23,15459.610027855157,20.8598,20.8736,20.8506,20.8598,15459.61
2005-10-14 12:10:00,45.23,45.33,45.23,45.27,37325.90529247911,20.8598,20.9059,20.8598,20.8782,37325.9053
2005-10-14 12:15:00,45.27,45.28,45.24,45.28,12674.094707520891,20.8782,20.8828,20.8644,20.8828,12674.0947
2005-10-14 12:20:00,45.27,45.28,45.16,45.25,28830.08356545961,20.8782,20.8828,20.8275,20.869,28830.0836
2005-10-14 12:25:00,45.26,45.36,45.26,45.31,20891.364902506964,20.8736,20.9197,20.8736,20.8967,20891.3649
2005-10-14 12:30:00,45.31,45.34,45.3,45.34,5153.203342618384,20.8967,20.9105,20.8921,20.9105,5153.2033
2005-10-14 12:35:00,45.34,45.34,45.31,45.33,6685.236768802229,20.9105,20.9105,20.8967,20.9059,6685.2368
2005-10-14 12:40:00,45.34,45.38,45.31,45.31,12813.370473537603,20.9105,20.929,20.8967,20.8967,12813.3705
2005-10-14 12:45:00,45.31,45.37,45.28,45.37,8217.270194986073,20.8967,20.9244,20.8828,20.9244,8217.2702
2005-10-14 12:50:00,45.36,45.38,45.34,45.34,10584.958217270196,20.9197,20.929,20.9105,20.9105,10584.9582
2005-10-14 12:55:00,45.34,45.37,45.31,45.33,22562.674094707523,20.9105,20.9244,20.8967,20.9059,22562.6741
2005-10-14 13:00:00,45.35,45.36,45.33,45.33,7103.064066852368,20.9151,20.9197,20.9059,20.9059,7103.0641
2005-10-14 13:05:00,45.34,45.34,45.28,45.32,9749.303621169916,20.9105,20.9105,20.8828,20.9013,9749.3036
2005-10-14 13:10:00,45.32,45.34,45.3,45.34,13370.473537604455,20.9013,20.9105,20.8921,20.9105,13370.4735
2005-10-14 13:15:00,45.31,45.37,45.27,45.33,23816.15598885794,20.8967,20.9244,20.8782,20.9059,23816.156
2005-10-14 13:20:00,45.34,45.38,45.3,45.34,20473.537604456826,20.9105,20.929,20.8921,20.9105,20473.5376
2005-10-14 13:25:00,45.35,45.44,45.35,45.44,9192.200557103064,20.9151,20.9566,20.9151,20.9566,9192.2006
2005-10-14 13:30:00,45.44,45.46,45.41,45.44,19777.15877437326,20.9566,20.9659,20.9428,20.9566,19777.1588
2005-10-14 13:35:00,45.44,45.46,45.42,45.44,122701.94986072424,20.9566,20.9659,20.9474,20.9566,122701.9499
2005-10-14 13:40:00,45.46,45.49,45.44,45.47,26044.56824512535,20.9659,20.9797,20.9566,20.9705,26044.5682
2005-10-14 13:45:00,45.49,45.51,45.48,45.51,33844.01114206128,20.9797,20.9889,20.9751,20.9889,33844.0111
2005-10-14 13:50:00,45.51,45.52,45.46,45.46,26462.395543175488,20.9889,20.9935,20.9659,20.9659,26462.3955
2005-10-14 13:55:00,45.46,45.51,45.45,45.51,373955.43175487465,20.9659,20.9889,20.9613,20.9889,373955.4318
2005-10-14 14:00:00,45.51,45.51,45.47,45.51,34958.21727019499,20.9889,20.9889,20.9705,20.9889,34958.2173
2005-10-14 14:05:00,45.49,45.49,45.45,45.48,34958.21727019499,20.9797,20.9797,20.9613,20.9751,34958.2173
2005-10-14 14:10:00,45.48,45.51,45.46,45.49,30083.56545961003,20.9751,20.9889,20.9659,20.9797,30083.5655
2005-10-14 14:15:00,45.49,45.51,45.46,45.51,27715.877437325908,20.9797,20.9889,20.9659,20.9889,27715.8774
2005-10-14 14:20:00,45.51,45.52,45.47,45.51,40250.696378830085,20.9889,20.9935,20.9705,20.9889,40250.6964
2005-10-14 14:25:00,45.47,45.51,45.47,45.48,17409.47075208914,20.9705,20.9889,20.9705,20.9751,17409.4708
2005-10-14 14:30:00,45.49,45.51,45.4,45.42,16713.091922005573,20.9797,20.9889,20.9382,20.9474,16713.0919
2005-10-14 14:35:00,45.42,45.46,45.42,45.45,27298.05013927577,20.9474,20.9659,20.9474,20.9613,27298.0501
2005-10-14 14:40:00,45.43,45.49,45.4,45.48,19498.60724233984,20.952,20.9797,20.9382,20.9751,19498.6072
2005-10-14 14:45:00,45.49,45.54,45.49,45.54,48607.24233983287,20.9797,21.0028,20.9797,21.0028,48607.2423
2005-10-14 14:50:00,45.54,45.62,45.54,45.61,47493.03621169917,21.0028,21.0397,21.0028,21.035,47493.0362
2005-10-14 14:55:00,45.61,45.61,45.57,45.6,35097.4930362117,21.035,21.035,21.0166,21.0304,35097.493
2005-10-14 15:00:00,45.59,45.59,45.57,45.59,13788.300835654596,21.0258,21.0258,21.0166,21.0258,13788.3008
2005-10-14 15:05:00,45.59,45.59,45.54,45.58,22005.57103064067,21.0258,21.0258,21.0028,21.0212,22005.571
2005-10-14 15:10:00,45.57,45.59,45.5,45.5,16991.643454038996,21.0166,21.0258,20.9843,20.9843,16991.6435
2005-10-14 15:15:00,45.5,45.51,45.48,45.51,9610.027855153205,20.9843,20.9889,20.9751,20.9889,9610.0279
2005-10-14 15:20:00,45.51,45.59,45.51,45.58,11002.785515320336,20.9889,21.0258,20.9889,21.0212,11002.7855
2005-10-14 15:25:00,45.59,45.6,45.58,45.59,12395.543175487466,21.0258,21.0304,21.0212,21.0258,12395.5432
2005-10-14 15:30:00,45.6,45.61,45.59,45.61,22701.949860724235,21.0304,21.035,21.0258,21.035,22701.9499
2005-10-14 15:35:00,45.63,45.69,45.62,45.69,19637.883008356548,21.0443,21.0719,21.0397,21.0719,19637.883
2005-10-14 15:40:00,45.69,45.69,45.57,45.6,45543.17548746518,21.0719,21.0719,21.0166,21.0304,45543.1755
2005-10-14 15:45:00,45.61,45.7,45.6,45.61,78690.8077994429,21.035,21.0765,21.0304,21.035,78690.8078
2005-10-14 15:50:00,45.61,45.65,45.59,45.59,47075.20891364903,21.035,21.0535,21.0258,21.0258,47075.2089
2005-10-14 15:55:00,45.59,45.61,45.54,45.59,57242.33983286908,21.0258,21.035,21.0028,21.0258,57242.3398
2005-10-17 09:30:00,45.59,45.65,45.58,45.58,60306.40668523677,21.0258,21.0535,21.0212,21.0212,60306.4067
2005-10-17 09:35:00,45.56,45.61,45.54,45.55,22284.122562674096,21.012,21.035,21.0028,21.0074,22284.1226
2005-10-17 09:40:00,45.52,45.7,45.51,45.65,22562.674094707523,20.9935,21.0765,20.9889,21.0535,22562.6741
2005-10-17 09:45:00,45.69,45.7,45.49,45.59,14623.955431754875,21.0719,21.0765,20.9797,21.0258,14623.9554
2005-10-17 09:50:00,45.61,45.66,45.56,45.56,15738.16155988858,21.035,21.0581,21.012,21.012,15738.1616
2005-10-17 09:55:00,45.56,45.64,45.52,45.52,9331.476323119778,21.012,21.0489,20.9935,20.9935,9331.4763
2005-10-17 10:00:00,45.54,45.62,45.51,45.57,9470.752089136491,21.0028,21.0397,20.9889,21.0166,9470.7521
2005-10-17 10:05:00,45.57,45.61,45.46,45.47,19080.77994428969,21.0166,21.035,20.9659,20.9705,19080.7799
2005-10-17 10:10:00,45.46,45.54,45.44,45.5,12674.094707520891,20.9659,21.0028,20.9566,20.9843,12674.0947
2005-10-17 10:15:00,45.51,45.54,45.45,45.49,20473.537604456826,20.9889,21.0028,20.9613,20.9797,20473.5376
2005-10-17 10:20:00,45.49,45.53,45.36,45.4,33008.356545961,20.9797,20.9981,20.9197,20.9382,33008.3565
2005-10-17 10:25:00,45.41,45.5,45.4,45.42,17688.022284122562,20.9428,20.9843,20.9382,20.9474,17688.0223
2005-10-17 10:30:00,45.43,45.43,45.33,45.33,6545.961002785516,20.952,20.952,20.9059,20.9059,6545.961
2005-10-17 10:35:00,45.32,45.36,45.31,45.33,10724.23398328691,20.9013,20.9197,20.8967,20.9059,10724.234
2005-10-17 10:40:00,45.35,45.4,45.27,45.27,15738.16155988858,20.9151,20.9382,20.8782,20.8782,15738.1616
2005-10-17 10:45:00,45.28,45.31,45.28,45.3,5292.479108635098,20.8828,20.8967,20.8828,20.8921,5292.4791
2005-10-17 10:50:00,45.29,45.29,45.16,45.22,10445.682451253482,20.8875,20.8875,20.8275,20.8552,10445.6825
2005-10-17 10:55:00,45.25,45.3,45.21,45.26,26462.395543175488,20.869,20.8921,20.8506,20.8736,26462.3955
2005-10-17 11:00:00,45.26,45.35,45.26,45.33,10445.682451253482,20.8736,20.9151,20.8736,20.9059,10445.6825
2005-10-17 11:05:00,45.33,45.33,45.27,45.31,10584.958217270196,20.9059,20.9059,20.8782,20.8967,10584.9582
2005-10-17 11:10:00,45.33,45.39,45.31,45.37,21309.192200557103,20.9059,20.9336,20.8967,20.9244,21309.1922
2005-10-17 11:15:00,45.37,45.41,45.37,45.4,11699.1643454039,20.9244,20.9428,20.9244,20.9382,11699.1643
2005-10-17 11:20:00,45.39,45.39,45.28,45.3,20334.26183844012,20.9336,20.9336,20.8828,20.8921,20334.2618
2005-10-17 11:25:00,45.3,45.38,45.3,45.38,9749.303621169916,20.8921,20.929,20.8921,20.929,9749.3036
2005-10-17 11:30:00,45.38,45.39,45.33,45.36,10863.50974930362,20.929,20.9336,20.9059,20.9197,10863.5097
2005-10-17 11:35:00,45.36,45.4,45.36,45.36,11002.785515320336,20.9197,20.9382,20.9197,20.9197,11002.7855
2005-10-17 11:40:00,45.38,45.39,45.33,45.33,8774.373259052925,20.929,20.9336,20.9059,20.9059,8774.3733
2005-10-17 11:45:00,45.33,45.38,45.3,45.36,10167.130919220055,20.9059,20.929,20.8921,20.9197,10167.1309
2005-10-17 11:50:00,45.37,45.43,45.37,45.4,9331.476323119778,20.9244,20.952,20.9244,20.9382,9331.4763
2005-10-17 11:55:00,45.39,45.41,45.36,45.41,12395.543175487466,20.9336,20.9428,20.9197,20.9428,12395.5432
2005-10-17 12:00:00,45.41,45.44,45.39,45.41,11559.888579387189,20.9428,20.9566,20.9336,20.9428,11559.8886
2005-10-17 12:05:00,45.41,45.43,45.4,45.43,5013.927576601672,20.9428,20.952,20.9382,20.952,5013.9276
2005-10-17 12:10:00,45.44,45.44,45.42,45.42,8635.097493036212,20.9566,20.9566,20.9474,20.9474,8635.0975
2005-10-17 12:15:00,45.43,45.43,45.38,45.41,7242.339832869081,20.952,20.952,20.929,20.9428,7242.3398
2005-10-17 12:20:00,45.42,45.43,45.41,45.42,4038.99721448468,20.9474,20.952,20.9428,20.9474,4038.9972
2005-10-17 12:25:00,45.44,45.52,45.44,45.49,20334.26183844012,20.9566,20.9935,20.9566,20.9797,20334.2618
2005-10-17 12:30:00,45.51,45.51,45.47,45.51,7381.615598885794,20.9889,20.9889,20.9705,20.9889,7381.6156
2005-10-17 12:35:00,45.5,45.51,45.49,45.49,6963.788300835655,20.9843,20.9889,20.9797,20.9797,6963.7883
2005-10-17 12:40:00,45.49,45.49,45.31,45.38,17409.47075208914,20.9797,20.9797,20.8967,20.929,17409.4708
2005-10-17 12:45:00,45.36,45.37,45.32,45.37,4874.651810584958,20.9197,20.9244,20.9013,20.9244,4874.6518
2005-10-17 12:50:00,45.38,45.44,45.36,45.41,10724.23398328691,20.929,20.9566,20.9197,20.9428,10724.234
2005-10-17 12:55:00,45.44,45.49,45.43,45.45,13231.197771587744,20.9566,20.9797,20.952,20.9613,13231.1978
2005-10-17 13:00:00,45.44,45.44,45.4,45.41,5849.58217270195,20.9566,20.9566,20.9382,20.9428,5849.5822
2005-10-17 13:05:00,45.42,45.44,45.41,45.44,3621.169916434541,20.9474,20.9566,20.9428,20.9566,3621.1699
2005-10-17 13:10:00,45.41,45.43,45.4,45.43,3899.721448467967,20.9428,20.952,20.9382,20.952,3899.7214
2005-10-17 13:15:00,45.42,45.44,45.41,45.42,16852.367688022285,20.9474,20.9566,20.9428,20.9474,16852.3677
2005-10-17 13:20:00,45.42,45.43,45.4,45.43,4317.548746518106,20.9474,20.952,20.9382,20.952,4317.5487
2005-10-17 13:25:00,45.44,45.44,45.37,45.39,16434.540389972146,20.9566,20.9566,20.9244,20.9336,16434.5404
2005-10-17 13:30:00,45.38,45.38,45.31,45.34,4178.272980501393,20.929,20.929,20.8967,20.9105,4178.273
2005-10-17 13:35:00,45.33,45.38,45.33,45.36,4038.99721448468,20.9059,20.929,20.9059,20.9197,4038.9972
2005-10-17 13:40:00,45.36,45.41,45.35,45.41,5292.479108635098,20.9197,20.9428,20.9151,20.9428,5292.4791
2005-10-17 13:45:00,45.41,45.45,45.41,45.45,10167.130919220055,20.9428,20.9613,20.9428,20.9613,10167.1309
2005-10-17 13:50:00,45.46,45.48,45.42,45.44,8495.821727019498,20.9659,20.9751,20.9474,20.9566,8495.8217
2005-10-17 13:55:00,45.44,45.45,45.44,45.45,3064.066852367688,20.9566,20.9613,20.9566,20.9613,3064.0669
2005-10-17 14:00:00,45.46,45.46,45.42,45.42,7799.442896935933,20.9659,20.9659,20.9474,20.9474,7799.4429
2005-10-17 14:05:00,45.42,45.42,45.39,45.41,7938.718662952647,20.9474,20.9474,20.9336,20.9428,7938.7187
2005-10-17 14:10:00,45.38,45.39,45.37,45.38,3760.4456824512536,20.929,20.9336,20.9244,20.929,3760.4457
2005-10-17 14:15:00,45.39,45.4,45.36,45.36,7381.615598885794,20.9336,20.9382,20.9197,20.9197,7381.6156
2005-10-17 14:20:00,45.35,45.35,45.29,45.29,7242.339832869081,20.9151,20.9151,20.8875,20.8875,7242.3398
2005-10-17 14:25:00,45.28,45.35,45.27,45.35,13231.197771587744,20.8828,20.9151,20.8782,20.9151,13231.1978
2005-10-17 14:30:00,45.33,45.38,45.33,45.34,10724.23398328691,20.9059,20.929,20.9059,20.9105,10724.234
2005-10-17 14:35:00,45.35,45.38,45.33,45.38,5153.203342618384,20.9151,20.929,20.9059,20.929,5153.2033
2005-10-17 14:40:00,45.34,45.43,45.34,45.4,5431.7548746518105,20.9105,20.952,20.9105,20.9382,5431.7549
2005-10-17 14:45:00,45.4,45.41,45.37,45.37,11281.337047353762,20.9382,20.9428,20.9244,20.9244,11281.337
2005-10-17 14:50:00,45.38,45.41,45.35,45.38,11142.061281337048,20.929,20.9428,20.9151,20.929,11142.0613
2005-10-17 14:55:00,45.35,45.36,45.3,45.34,8774.373259052925,20.9151,20.9197,20.8921,20.9105,8774.3733
2005-10-17 15:00:00,45.36,45.42,45.36,45.4,9192.200557103064,20.9197,20.9474,20.9197,20.9382,9192.2006
2005-10-17 15:05:00,45.4,45.41,45.36,45.41,15877.437325905294,20.9382,20.9428,20.9197,20.9428,15877.4373
2005-10-17 15:10:00,45.4,45.41,45.38,45.4,10306.406685236769,20.9382,20.9428,20.929,20.9382,10306.4067
2005-10-17 15:15:00,45.4,45.44,45.4,45.41,6824.512534818942,20.9382,20.9566,20.9382,20.9428,6824.5125
2005-10-17 15:20:00,45.43,45.43,45.38,45.41,11002.785515320336,20.952,20.952,20.929,20.9428,11002.7855
2005-10-17 15:25:00,45.41,45.41,45.36,45.38,40947.07520891365,20.9428,20.9428,20.9197,20.929,40947.0752
2005-10-17 15:30:00,45.38,45.4,45.35,45.38,101392.75766016712,20.929,20.9382,20.9151,20.929,101392.7577
2005-10-17 15:35:00,45.38,45.39,45.34,45.36,22005.57103064067,20.929,20.9336,20.9105,20.9197,22005.571
2005-10-17 15:40:00,45.36,45.42,45.36,45.41,19498.60724233984,20.9197,20.9474,20.9197,20.9428,19498.6072
2005-10-17 15:45:00,45.41,45.45,45.39,45.4,31197.771587743733,20.9428,20.9613,20.9336,20.9382,31197.7716
2005-10-17 15:50:00,45.4,45.41,45.39,45.4,30919.22005571031,20.9382,20.9428,20.9336,20.9382,30919.2201
2005-10-17 15:55:00,45.39,45.42,45.37,45.41,43593.3147632312,20.9336,20.9474,20.9244,20.9428,43593.3148
2005-10-18 09:30:00,45.52,45.61,45.52,45.59,44428.96935933148,20.9935,21.035,20.9935,21.0258,44428.9694
2005-10-18 09:35:00,45.6,45.6,45.45,45.45,26183.844011142064,21.0304,21.0304,20.9613,20.9613,26183.844
2005-10-18 09:40:00,45.45,45.45,45.3,45.3,15598.885793871868,20.9613,20.9613,20.8921,20.8921,15598.8858
2005-10-18 09:45:00,45.27,45.31,45.25,45.28,23676.880222841228,20.8782,20.8967,20.869,20.8828,23676.8802
2005-10-18 09:50:00,45.25,45.36,45.25,45.28,6406.6852367688025,20.869,20.9197,20.869,20.8828,6406.6852
2005-10-18 09:55:00,45.27,45.38,45.27,45.3,17548.74651810585,20.8782,20.929,20.8782,20.8921,17548.7465
2005-10-18 10:00:00,45.31,45.32,45.28,45.3,21866.29526462396,20.8967,20.9013,20.8828,20.8921,21866.2953
2005-10-18 10:05:00,45.31,45.4,45.28,45.39,11838.440111420614,20.8967,20.9382,20.8828,20.9336,11838.4401
2005-10-18 10:10:00,45.39,45.41,45.38,45.38,9052.924791086352,20.9336,20.9428,20.929,20.929,9052.9248
2005-10-18 10:15:00,45.36,45.37,45.33,45.33,4735.376044568246,20.9197,20.9244,20.9059,20.9059,4735.376
2005-10-18 10:20:00,45.36,45.4,45.3,45.34,13788.300835654596,20.9197,20.9382,20.8921,20.9105,13788.3008
2005-10-18 10:25:00,45.36,45.38,45.31,45.31,4735.376044568246,20.9197,20.929,20.8967,20.8967,4735.376
2005-10-18 10:30:00,45.31,45.36,45.31,45.33,166573.81615598887,20.8967,20.9197,20.8967,20.9059,166573.8162
2005-10-18 10:35:00,45.32,45.36,45.28,45.33,62813.37047353761,20.9013,20.9197,20.8828,20.9059,62813.3705
2005-10-18 10:40:00,45.31,45.33,45.26,45.26,11699.1643454039,20.8967,20.9059,20.8736,20.8736,11699.1643
2005-10-18 10:45:00,45.26,45.28,45.23,45.26,15181.058495821728,20.8736,20.8828,20.8598,20.8736,15181.0585
2005-10-18 10:50:00,45.26,45.26,45.22,45.25,11699.1643454039,20.8736,20.8736,20.8552,20.869,11699.1643
2005-10-18 10:55:00,45.25,45.3,45.25,45.28,10584.958217270196,20.869,20.8921,20.869,20.8828,10584.9582
2005-10-18 11:00:00,45.28,45.31,45.28,45.3,41364.902506963794,20.8828,20.8967,20.8828,20.8921,41364.9025
2005-10-18 11:05:00,45.29,45.31,45.28,45.28,16016.713091922007,20.8875,20.8967,20.8828,20.8828,16016.7131
2005-10-18 11:10:00,45.28,45.29,45.26,45.29,16852.367688022285,20.8828,20.8875,20.8736,20.8875,16852.3677
2005-10-18 11:15:00,45.28,45.31,45.24,45.26,27855.15320334262,20.8828,20.8967,20.8644,20.8736,27855.1532
2005-10-18 11:20:00,45.28,45.28,45.22,45.22,36768.802228412256,20.8828,20.8828,20.8552,20.8552,36768.8022
2005-10-18 11:25:00,45.22,45.22,45.19,45.19,33147.632311977715,20.8552,20.8552,20.8413,20.8413,33147.6323
2005-10-18 11:30:00,45.19,45.23,45.19,45.23,28412.25626740948,20.8413,20.8598,20.8413,20.8598,28412.2563
2005-10-18 11:35:00,45.23,45.23,45.18,45.21,12256.267409470753,20.8598,20.8598,20.8367,20.8506,12256.2674
2005-10-18 11:40:00,45.21,45.23,45.2,45.22,8913.649025069639,20.8506,20.8598,20.846,20.8552,8913.649
2005-10-18 11:45:00,45.21,45.24,45.21,45.22,5988.857938718664,20.8506,20.8644,20.8506,20.8552,5988.8579
2005-10-18 11:50:00,45.21,45.23,45.21,45.21,6545.961002785516,20.8506,20.8598,20.8506,20.8506,6545.961
2005-10-18 11:55:00,45.22,45.27,45.22,45.27,7242.339832869081,20.8552,20.8782,20.8552,20.8782,7242.3398
2005-10-18 12:00:00,45.26,45.31,45.26,45.31,13231.197771587744,20.8736,20.8967,20.8736,20.8967,13231.1978
2005-10-18 12:05:00,45.31,45.32,45.29,45.29,33983.28690807799,20.8967,20.9013,20.8875,20.8875,33983.2869
2005-10-18 12:10:00,45.3,45.32,45.21,45.21,7103.064066852368,20.8921,20.9013,20.8506,20.8506,7103.0641
2005-10-18 12:15:00,45.32,45.32,45.26,45.26,30919.22005571031,20.9013,20.9013,20.8736,20.8736,30919.2201
2005-10-18 12:20:00,45.27,45.3,45.27,45.3,3481.8941504178274,20.8782,20.8921,20.8782,20.8921,3481.8942
2005-10-18 12:25:00,45.3,45.32,45.3,45.3,3064.066852367688,20.8921,20.9013,20.8921,20.8921,3064.0669
2005-10-18 12:30:00,45.31,45.36,45.31,45.36,109749.30362116992,20.8967,20.9197,20.8967,20.9197,109749.3036
2005-10-18 12:35:00,45.39,45.5,45.39,45.48,12813.370473537603,20.9336,20.9843,20.9336,20.9751,12813.3705
2005-10-18 12:40:00,45.48,45.48,45.45,45.47,5571.030640668524,20.9751,20.9751,20.9613,20.9705,5571.0306
2005-10-18 12:45:00,45.47,45.48,45.41,45.41,11559.888579387189,20.9705,20.9751,20.9428,20.9428,11559.8886
2005-10-18 12:50:00,45.42,45.46,45.42,45.46,4456.824512534819,20.9474,20.9659,20.9474,20.9659,4456.8245
2005-10-18 12:55:00,45.45,45.46,45.43,45.43,12395.543175487466,20.9613,20.9659,20.952,20.952,12395.5432
2005-10-18 13:00:00,45.42,45.44,45.41,45.42,7520.891364902507,20.9474,20.9566,20.9428,20.9474,7520.8914
2005-10-18 13:05:00,45.42,45.42,45.35,45.41,26044.56824512535,20.9474,20.9474,20.9151,20.9428,26044.5682
2005-10-18 13:10:00,45.41,45.43,45.4,45.41,20612.813370473537,20.9428,20.952,20.9382,20.9428,20612.8134
2005-10-18 13:15:00,45.41,45.42,45.29,45.33,33844.01114206128,20.9428,20.9474,20.8875,20.9059,33844.0111
2005-10-18 13:20:00,45.33,45.33,45.25,45.26,13927.57660167131,20.9059,20.9059,20.869,20.8736,13927.5766
2005-10-18 13:25:00,45.25,45.27,45.17,45.27,22423.398328690808,20.869,20.8782,20.8321,20.8782,22423.3983
2005-10-18 13:30:00,45.28,45.28,45.14,45.21,33565.45961002786,20.8828,20.8828,20.8183,20.8506,33565.4596
2005-10-18 13:35:00,45.23,45.25,45.23,45.24,17409.47075208914,20.8598,20.869,20.8598,20.8644,17409.4708
2005-10-18 13:40:00,45.26,45.29,45.25,45.26,13927.57660167131,20.8736,20.8875,20.869,20.8736,13927.5766
2005-10-18 13:45:00,45.26,45.3,45.24,45.27,14484.679665738162,20.8736,20.8921,20.8644,20.8782,14484.6797
2005-10-18 13:50:00,45.26,45.28,45.24,45.28,12813.370473537603,20.8736,20.8828,20.8644,20.8828,12813.3705
2005-10-18 13:55:00,45.28,45.31,45.28,45.31,11699.1643454039,20.8828,20.8967,20.8828,20.8967,11699.1643
2005-10-18 14:00:00,45.31,45.31,45.27,45.31,41364.902506963794,20.8967,20.8967,20.8782,20.8967,41364.9025
2005-10-18 14:05:00,45.31,45.38,45.31,45.37,27576.601671309192,20.8967,20.929,20.8967,20.9244,27576.6017
2005-10-18 14:10:00,45.37,45.38,45.36,45.36,5849.58217270195,20.9244,20.929,20.9197,20.9197,5849.5822
2005-10-18 14:15:00,45.37,45.37,45.3,45.31,29526.46239554317,20.9244,20.9244,20.8921,20.8967,29526.4624
2005-10-18 14:20:00,45.31,45.33,45.31,45.33,2924.791086350975,20.8967,20.9059,20.8967,20.9059,2924.7911
2005-10-18 14:25:00,45.33,45.39,45.33,45.36,10306.406685236769,20.9059,20.9336,20.9059,20.9197,10306.4067
2005-10-18 14:30:00,45.37,45.39,45.34,45.35,13370.473537604455,20.9244,20.9336,20.9105,20.9151,13370.4735
2005-10-18 14:35:00,45.34,45.37,45.33,45.36,20891.364902506964,20.9105,20.9244,20.9059,20.9197,20891.3649
2005-10-18 14:40:00,45.36,45.36,45.29,45.31,20055.710306406687,20.9197,20.9197,20.8875,20.8967,20055.7103
2005-10-18 14:45:00,45.31,45.36,45.31,45.33,8913.649025069639,20.8967,20.9197,20.8967,20.9059,8913.649
2005-10-18 14:50:00,45.33,45.34,45.31,45.31,8635.097493036212,20.9059,20.9105,20.8967,20.8967,8635.0975
2005-10-18 14:55:00,45.31,45.31,45.26,45.28,19916.43454038997,20.8967,20.8967,20.8736,20.8828,19916.4345
2005-10-18 15:00:00,45.29,45.31,45.26,45.3,16016.713091922007,20.8875,20.8967,20.8736,20.8921,16016.7131
2005-10-18 15:05:00,45.31,45.31,45.25,45.27,261977.71587743727,20.8967,20.8967,20.869,20.8782,261977.7159
2005-10-18 15:10:00,45.27,45.31,45.27,45.29,11699.1643454039,20.8782,20.8967,20.8782,20.8875,11699.1643
2005-10-18 15:15:00,45.28,45.31,45.28,45.31,37325.90529247911,20.8828,20.8967,20.8828,20.8967,37325.9053
2005-10-18 15:20:00,45.31,45.36,45.3,45.36,41643.45403899722,20.8967,20.9197,20.8921,20.9197,41643.454
2005-10-18 15:25:00,45.36,45.37,45.32,45.32,19359.33147632312,20.9197,20.9244,20.9013,20.9013,19359.3315
2005-10-18 15:30:00,45.32,45.33,45.27,45.3,29247.91086350975,20.9013,20.9059,20.8782,20.8921,29247.9109
2005-10-18 15:35:00,45.3,45.31,45.27,45.28,19080.77994428969,20.8921,20.8967,20.8782,20.8828,19080.7799
2005-10-18 15:40:00,45.28,45.31,45.27,45.3,27437.32590529248,20.8828,20.8967,20.8782,20.8921,27437.3259
2005-10-18 15:45:00,45.28,45.3,45.26,45.27,26601.671309192203,20.8828,20.8921,20.8736,20.8782,26601.6713
2005-10-18 15:50:00,45.27,45.28,45.22,45.24,32729.80501392758,20.8782,20.8828,20.8552,20.8644,32729.805
2005-10-18 15:55:00,45.24,45.3,45.19,45.21,81615.59888579388,20.8644,20.8921,20.8413,20.8506,81615.5989
2005-10-19 09:30:00,45.0,45.09,45.0,45.05,18941.504178272982,20.7537,20.7952,20.7537,20.7768,18941.5042
2005-10-19 09:35:00,45.05,45.08,45.0,45.07,8774.373259052925,20.7768,20.7906,20.7537,20.786,8774.3733
2005-10-19 09:40:00,45.07,45.21,45.07,45.08,12395.543175487466,20.786,20.8506,20.786,20.7906,12395.5432
2005-10-19 09:45:00,45.08,45.11,45.08,45.1,12674.094707520891,20.7906,20.8044,20.7906,20.7998,12674.0947
2005-10-19 09:50:00,45.1,45.18,45.1,45.15,18245.125348189416,20.7998,20.8367,20.7998,20.8229,18245.1253
2005-10-19 09:55:00,45.17,45.21,45.16,45.19,17966.57381615599,20.8321,20.8506,20.8275,20.8413,17966.5738
2005-10-19 10:00:00,45.23,45.27,45.22,45.26,11420.612813370471,20.8598,20.8782,20.8552,20.8736,11420.6128
2005-10-19 10:05:00,45.26,45.26,45.19,45.23,13370.473537604455,20.8736,20.8736,20.8413,20.8598,13370.4735
2005-10-19 10:10:00,45.18,45.24,45.08,45.08,8635.097493036212,20.8367,20.8644,20.7906,20.7906,8635.0975
2005-10-19 10:15:00,45.08,45.17,45.08,45.16,7660.167130919221,20.7906,20.8321,20.7906,20.8275,7660.1671
2005-10-19 10:20:00,45.17,45.17,45.08,45.09,12674.094707520891,20.8321,20.8321,20.7906,20.7952,12674.0947
2005-10-19 10:25:00,45.09,45.16,45.09,45.16,4735.376044568246,20.7952,20.8275,20.7952,20.8275,4735.376
2005-10-19 10:30:00,45.16,45.31,45.16,45.26,21309.192200557103,20.8275,20.8967,20.8275,20.8736,21309.1922
2005-10-19 10:35:00,45.3,45.34,45.26,45.34,44568.24512534819,20.8921,20.9105,20.8736,20.9105,44568.2451
2005-10-19 10:40:00,45.34,45.48,45.31,45.45,19359.33147632312,20.9105,20.9751,20.8967,20.9613,19359.3315
2005-10-19 10:45:00,45.45,45.48,45.36,45.38,25766.01671309192,20.9613,20.9751,20.9197,20.929,25766.0167
2005-10-19 10:50:00,45.38,45.38,45.31,45.33,6824.512534818942,20.929,20.929,20.8967,20.9059,6824.5125
2005-10-19 10:55:00,45.36,45.38,45.33,45.36,43871.86629526463,20.9197,20.929,20.9059,20.9197,43871.8663
2005-10-19 11:00:00,45.36,45.38,45.27,45.27,17688.022284122562,20.9197,20.929,20.8782,20.8782,17688.0223
2005-10-19 11:05:00,45.29,45.31,45.27,45.27,20473.537604456826,20.8875,20.8967,20.8782,20.8782,20473.5376
2005-10-19 11:10:00,45.28,45.3,45.27,45.28,16991.643454038996,20.8828,20.8921,20.8782,20.8828,16991.6435
2005-10-19 11:15:00,45.28,45.4,45.28,45.36,23676.880222841228,20.8828,20.9382,20.8828,20.9197,23676.8802
2005-10-19 11:20:00,45.36,45.4,45.32,45.32,23119.777158774374,20.9197,20.9382,20.9013,20.9013,23119.7772
2005-10-19 11:25:00,45.3,45.36,45.27,45.33,19637.883008356548,20.8921,20.9197,20.8782,20.9059,19637.883
2005-10-19 11:30:00,45.33,45.39,45.33,45.38,16991.643454038996,20.9059,20.9336,20.9059,20.929,16991.6435
2005-10-19 11:35:00,45.38,45.4,45.37,45.4,11281.337047353762,20.929,20.9382,20.9244,20.9382,11281.337
2005-10-19 11:40:00,45.41,45.41,45.38,45.41,13788.300835654596,20.9428,20.9428,20.929,20.9428,13788.3008
2005-10-19 11:45:00,45.41,45.43,45.41,45.41,7660.167130919221,20.9428,20.952,20.9428,20.9428,7660.1671
2005-10-19 11:50:00,45.41,45.42,45.39,45.4,7799.442896935933,20.9428,20.9474,20.9336,20.9382,7799.4429
2005-10-19 11:55:00,45.4,45.44,45.39,45.41,9888.57938718663,20.9382,20.9566,20.9336,20.9428,9888.5794
2005-10-19 12:00:00,45.41,45.41,45.38,45.41,48746.51810584959,20.9428,20.9428,20.929,20.9428,48746.5181
2005-10-19 12:05:00,45.41,45.41,45.39,45.41,35515.32033426184,20.9428,20.9428,20.9336,20.9428,35515.3203
2005-10-19 12:10:00,45.41,45.41,45.4,45.4,16155.98885793872,20.9428,20.9428,20.9382,20.9382,16155.9889
2005-10-19 12:15:00,45.4,45.4,45.4,45.4,1392.757660167131,20.9382,20.9382,20.9382,20.9382,1392.7577
2005-10-19 12:20:00,45.4,45.43,45.4,45.41,23816.15598885794,20.9382,20.952,20.9382,20.9428,23816.156
2005-10-19 12:25:00,45.41,45.42,45.41,45.41,26601.671309192203,20.9428,20.9474,20.9428,20.9428,26601.6713
2005-10-19 12:30:00,45.41,45.41,45.41,45.41,39693.59331476323,20.9428,20.9428,20.9428,20.9428,39693.5933
2005-10-19 12:35:00,45.41,45.41,45.4,45.41,40807.79944289694,20.9428,20.9428,20.9382,20.9428,40807.7994
2005-10-19 12:40:00,45.41,45.43,45.39,45.39,13927.57660167131,20.9428,20.952,20.9336,20.9336,13927.5766
2005-10-19 12:45:00,45.39,45.41,45.31,45.4,9052.924791086352,20.9336,20.9428,20.8967,20.9382,9052.9248
2005-10-19 12:50:00,45.4,45.4,45.36,45.38,2367.688022284123,20.9382,20.9382,20.9197,20.929,2367.688
2005-10-19 12:55:00,45.4,45.43,45.35,45.36,14066.852367688023,20.9382,20.952,20.9151,20.9197,14066.8524
2005-10-19 13:00:00,45.37,45.37,45.33,45.33,3621.169916434541,20.9244,20.9244,20.9059,20.9059,3621.1699
2005-10-19 13:05:00,45.32,45.36,45.25,45.36,10584.958217270196,20.9013,20.9197,20.869,20.9197,10584.9582
2005-10-19 13:10:00,45.36,45.41,45.36,45.41,4874.651810584958,20.9197,20.9428,20.9197,20.9428,4874.6518
2005-10-19 13:15:00,45.44,45.45,45.41,45.44,25208.91364902507,20.9566,20.9613,20.9428,20.9566,25208.9136
2005-10-19 13:20:00,45.43,45.48,45.41,45.43,54596.10027855154,20.952,20.9751,20.9428,20.952,54596.1003
2005-10-19 13:25:00,45.45,45.45,45.38,45.41,24512.534818941505,20.9613,20.9613,20.929,20.9428,24512.5348
2005-10-19 13:30:00,45.41,45.49,45.41,45.49,20334.26183844012,20.9428,20.9797,20.9428,20.9797,20334.2618
2005-10-19 13:35:00,45.5,45.54,45.5,45.51,18523.676880222843,20.9843,21.0028,20.9843,20.9889,18523.6769
2005-10-19 13:40:00,45.51,45.51,45.48,45.48,27298.05013927577,20.9889,20.9889,20.9751,20.9751,27298.0501
2005-10-19 13:45:00,45.49,45.51,45.46,45.46,16016.713091922007,20.9797,20.9889,20.9659,20.9659,16016.7131
2005-10-19 13:50:00,45.47,45.49,45.46,45.47,9331.476323119778,20.9705,20.9797,20.9659,20.9705,9331.4763
2005-10-19 13:55:00,45.49,45.51,45.48,45.49,5292.479108635098,20.9797,20.9889,20.9751,20.9797,5292.4791
2005-10-19 14:00:00,45.51,45.52,45.42,45.49,29665.73816155989,20.9889,20.9935,20.9474,20.9797,29665.7382
2005-10-19 14:05:00,45.5,45.56,45.5,45.54,14902.506963788304,20.9843,21.012,20.9843,21.0028,14902.507
2005-10-19 14:10:00,45.54,45.58,45.51,45.53,21727.01949860724,21.0028,21.0212,20.9889,20.9981,21727.0195
2005-10-19 14:15:00,45.52,45.52,45.48,45.5,4456.824512534819,20.9935,20.9935,20.9751,20.9843,4456.8245
2005-10-19 14:20:00,45.5,45.51,45.46,45.51,3899.721448467967,20.9843,20.9889,20.9659,20.9889,3899.7214
2005-10-19 14:25:00,45.51,45.61,45.5,45.61,16434.540389972146,20.9889,21.035,20.9843,21.035,16434.5404
2005-10-19 14:30:00,45.63,45.74,45.63,45.7,18802.228412256267,21.0443,21.095,21.0443,21.0765,18802.2284
2005-10-19 14:35:00,45.71,45.72,45.61,45.63,53203.342618384406,21.0812,21.0858,21.035,21.0443,53203.3426
2005-10-19 14:40:00,45.64,45.66,45.61,45.62,9470.752089136491,21.0489,21.0581,21.035,21.0397,9470.7521
2005-10-19 14:45:00,45.65,45.66,45.62,45.65,15738.16155988858,21.0535,21.0581,21.0397,21.0535,15738.1616
2005-10-19 14:50:00,45.66,45.7,45.66,45.66,19220.05571030641,21.0581,21.0765,21.0581,21.0581,19220.0557
2005-10-19 14:55:00,45.67,45.72,45.67,45.72,29247.91086350975,21.0627,21.0858,21.0627,21.0858,29247.9109
2005-10-19 15:00:00,45.72,45.84,45.72,45.82,27298.05013927577,21.0858,21.1411,21.0858,21.1319,27298.0501
2005-10-19 15:05:00,45.82,45.87,45.82,45.85,11977.715877437327,21.1319,21.155,21.1319,21.1457,11977.7159
2005-10-19 15:10:00,45.86,45.86,45.69,45.69,50835.654596100285,21.1503,21.1503,21.0719,21.0719,50835.6546
2005-10-19 15:15:00,45.67,45.69,45.57,45.59,53899.72144846797,21.0627,21.0719,21.0166,21.0258,53899.7214
2005-10-19 15:20:00,45.61,45.81,45.59,45.78,63509.74930362117,21.035,21.1273,21.0258,21.1134,63509.7493
2005-10-19 15:25:00,45.78,45.84,45.78,45.83,28133.704735376046,21.1134,21.1411,21.1134,21.1365,28133.7047
2005-10-19 15:30:00,45.83,45.84,45.77,45.8,35097.4930362117,21.1365,21.1411,21.1088,21.1227,35097.493
2005-10-19 15:35:00,45.78,45.78,45.75,45.76,16713.091922005573,21.1134,21.1134,21.0996,21.1042,16713.0919
2005-10-19 15:40:00,45.74,45.81,45.74,45.81,63788.3008356546,21.095,21.1273,21.095,21.1273,63788.3008
2005-10-19 15:45:00,45.81,45.86,45.81,45.81,48189.41504178273,21.1273,21.1503,21.1273,21.1273,48189.415
2005-10-19 15:50:00,45.81,45.91,45.81,45.87,69080.7799442897,21.1273,21.1734,21.1273,21.155,69080.7799
2005-10-19 15:55:00,45.87,45.92,45.84,45.87,45264.62395543176,21.155,21.178,21.1411,21.155,45264.624
2005-10-20 09:30:00,45.96,45.96,45.75,45.89,51532.03342618384,21.1965,21.1965,21.0996,21.1642,51532.0334
2005-10-20 09:35:00,45.92,45.92,45.77,45.82,26044.56824512535,21.178,21.178,21.1088,21.1319,26044.5682
2005-10-20 09:40:00,45.82,45.97,45.77,45.93,24651.810584958217,21.1319,21.2011,21.1088,21.1826,24651.8106
2005-10-20 09:45:00,45.95,46.05,45.88,46.03,19080.77994428969,21.1918,21.238,21.1596,21.2287,19080.7799
2005-10-20 09:50:00,46.0,46.06,45.92,46.05,24233.98328690808,21.2149,21.2426,21.178,21.238,24233.9833
2005-10-20 09:55:00,46.05,46.11,45.99,46.07,71448.46796657382,21.238,21.2656,21.2103,21.2472,71448.468
2005-10-20 10:00:00,46.07,46.1,46.0,46.04,61699.1643454039,21.2472,21.261,21.2149,21.2334,61699.1643
2005-10-20 10:05:00,46.05,46.05,45.98,46.03,59331.47632311978,21.238,21.238,21.2057,21.2287,59331.4763
2005-10-20 10:10:00,46.05,46.07,46.02,46.07,41364.902506963794,21.238,21.2472,21.2241,21.2472,41364.9025
2005-10-20 10:15:00,46.07,46.27,46.05,46.2,29387.186629526463,21.2472,21.3394,21.238,21.3071,29387.1866
2005-10-20 10:20:00,46.2,46.25,46.1,46.25,34122.56267409471,21.3071,21.3302,21.261,21.3302,34122.5627
2005-10-20 10:25:00,46.25,46.31,46.22,46.31,25348.189415041783,21.3302,21.3579,21.3164,21.3579,25348.1894
2005-10-20 10:30:00,46.31,46.4,46.28,46.34,46657.38161559889,21.3579,21.3994,21.344,21.3717,46657.3816
2005-10-20 10:35:00,46.34,46.36,46.25,46.28,31197.771587743733,21.3717,21.3809,21.3302,21.344,31197.7716
2005-10-20 10:40:00,46.25,46.31,46.22,46.24,23955.43175487465,21.3302,21.3579,21.3164,21.3256,23955.4318
2005-10-20 10:45:00,46.28,46.31,46.24,46.29,17966.57381615599,21.344,21.3579,21.3256,21.3487,17966.5738
2005-10-20 10:50:00,46.29,46.33,46.28,46.32,51949.86072423399,21.3487,21.3671,21.344,21.3625,51949.8607
2005-10-20 10:55:00,46.31,46.37,46.31,46.35,12534.81894150418,21.3579,21.3855,21.3579,21.3763,12534.8189
2005-10-20 11:00:00,46.35,46.37,46.32,46.32,7938.718662952647,21.3763,21.3855,21.3625,21.3625,7938.7187
2005-10-20 11:05:00,46.34,46.37,46.34,46.36,9749.303621169916,21.3717,21.3855,21.3717,21.3809,9749.3036
2005-10-20 11:10:00,46.35,46.35,46.31,46.34,12256.267409470753,21.3763,21.3763,21.3579,21.3717,12256.2674
2005-10-20 11:15:00,46.32,46.32,46.13,46.13,43732.59052924792,21.3625,21.3625,21.2749,21.2749,43732.5905
2005-10-20 11:20:00,46.13,46.15,46.07,46.07,39136.490250696384,21.2749,21.2841,21.2472,21.2472,39136.4903
2005-10-20 11:25:00,46.08,46.18,46.05,46.13,26740.947075208915,21.2518,21.2979,21.238,21.2749,26740.9471
2005-10-20 11:30:00,46.13,46.22,46.13,46.21,32590.529247910865,21.2749,21.3164,21.2749,21.3118,32590.5292
2005-10-20 11:35:00,46.22,46.35,46.22,46.26,21169.91643454039,21.3164,21.3763,21.3164,21.3348,21169.9164
2005-10-20 11:40:00,46.25,46.27,46.22,46.25,23119.777158774374,21.3302,21.3394,21.3164,21.3302,23119.7772
2005-10-20 11:45:00,46.23,46.25,46.21,46.23,18523.676880222843,21.321,21.3302,21.3118,21.321,18523.6769
2005-10-20 11:50:00,46.23,46.24,46.16,46.16,8635.097493036212,21.321,21.3256,21.2887,21.2887,8635.0975
2005-10-20 11:55:00,46.16,46.22,46.1,46.22,26044.56824512535,21.2887,21.3164,21.261,21.3164,26044.5682
2005-10-20 12:00:00,46.23,46.31,46.23,46.28,66155.98885793872,21.321,21.3579,21.321,21.344,66155.9889
2005-10-20 12:05:00,46.29,46.3,46.17,46.2,21448.46796657382,21.3487,21.3533,21.2933,21.3071,21448.468
2005-10-20 12:10:00,46.16,46.27,46.15,46.26,22005.57103064067,21.2887,21.3394,21.2841,21.3348,22005.571
2005-10-20 12:15:00,46.25,46.31,46.25,46.28,10027.855153203343,21.3302,21.3579,21.3302,21.344,10027.8552
2005-10-20 12:20:00,46.28,46.28,46.22,46.27,15041.782729805014,21.344,21.344,21.3164,21.3394,15041.7827
2005-10-20 12:25:00,46.28,46.31,46.26,46.28,34958.21727019499,21.344,21.3579,21.3348,21.344,34958.2173
2005-10-20 12:30:00,46.28,46.28,46.18,46.24,14206.128133704737,21.344,21.344,21.2979,21.3256,14206.1281
2005-10-20 12:35:00,46.25,46.25,46.18,46.18,2785.515320334262,21.3302,21.3302,21.2979,21.2979,2785.5153
2005-10-20 12:40:00,46.2,46.22,46.2,46.21,3064.066852367688,21.3071,21.3164,21.3071,21.3118,3064.0669
2005-10-20 12:45:00,46.22,46.29,46.22,46.27,20473.537604456826,21.3164,21.3487,21.3164,21.3394,20473.5376
2005-10-20 12:50:00,46.27,46.31,46.27,46.3,41364.902506963794,21.3394,21.3579,21.3394,21.3533,41364.9025
2005-10-20 12:55:00,46.3,46.3,46.28,46.29,11002.785515320336,21.3533,21.3533,21.344,21.3487,11002.7855
2005-10-20 13:00:00,46.28,46.38,46.28,46.35,42061.28133704736,21.344,21.3902,21.344,21.3763,42061.2813
2005-10-20 13:05:00,46.38,46.52,46.38,46.5,22562.674094707523,21.3902,21.4547,21.3902,21.4455,22562.6741
2005-10-20 13:10:00,46.5,46.5,46.45,46.45,27019.49860724234,21.4455,21.4455,21.4224,21.4224,27019.4986
2005-10-20 13:15:00,46.44,46.45,46.35,46.4,19777.15877437326,21.4178,21.4224,21.3763,21.3994,19777.1588
2005-10-20 13:20:00,46.4,46.4,46.37,46.38,5153.203342618384,21.3994,21.3994,21.3855,21.3902,5153.2033
2005-10-20 13:25:00,46.39,46.4,46.29,46.36,9888.57938718663,21.3948,21.3994,21.3487,21.3809,9888.5794
2005-10-20 13:30:00,46.36,46.45,46.35,46.43,29665.73816155989,21.3809,21.4224,21.3763,21.4132,29665.7382
2005-10-20 13:35:00,46.44,46.49,46.35,46.42,26740.947075208915,21.4178,21.4409,21.3763,21.4086,26740.9471
2005-10-20 13:40:00,46.42,46.45,46.36,46.4,20334.26183844012,21.4086,21.4224,21.3809,21.3994,20334.2618
2005-10-20 13:45:00,46.41,46.41,46.31,46.35,25208.91364902507,21.404,21.404,21.3579,21.3763,25208.9136
2005-10-20 13:50:00,46.34,46.34,46.27,46.34,23259.05292479109,21.3717,21.3717,21.3394,21.3717,23259.0529
2005-10-20 13:55:00,46.35,46.35,46.28,46.33,42896.93593314764,21.3763,21.3763,21.344,21.3671,42896.9359
2005-10-20 14:00:00,46.34,46.34,46.27,46.3,19777.15877437326,21.3717,21.3717,21.3394,21.3533,19777.1588
2005-10-20 14:05:00,46.31,46.33,46.25,46.25,10445.682451253482,21.3579,21.3671,21.3302,21.3302,10445.6825
2005-10-20 14:10:00,46.25,46.27,46.1,46.15,46935.93314763231,21.3302,21.3394,21.261,21.2841,46935.9331
2005-10-20 14:15:00,46.15,46.22,46.09,46.22,40807.79944289694,21.2841,21.3164,21.2564,21.3164,40807.7994
2005-10-20 14:20:00,46.22,46.22,46.1,46.1,22980.501392757666,21.3164,21.3164,21.261,21.261,22980.5014
2005-10-20 14:25:00,46.11,46.22,46.1,46.21,22562.674094707523,21.2656,21.3164,21.261,21.3118,22562.6741
2005-10-20 14:30:00,46.21,46.23,46.16,46.19,13231.197771587744,21.3118,21.321,21.2887,21.3025,13231.1978
2005-10-20 14:35:00,46.2,46.22,46.19,46.2,8356.545961002786,21.3071,21.3164,21.3025,21.3071,8356.546
2005-10-20 14:40:00,46.21,46.28,46.18,46.21,21866.29526462396,21.3118,21.344,21.2979,21.3118,21866.2953
2005-10-20 14:45:00,46.22,46.23,46.08,46.08,54735.37604456825,21.3164,21.321,21.2518,21.2518,54735.376
2005-10-20 14:50:00,46.08,46.13,46.08,46.13,47910.86350974931,21.2518,21.2749,21.2518,21.2749,47910.8635
2005-10-20 14:55:00,46.12,46.12,46.05,46.11,14484.679665738162,21.2702,21.2702,21.238,21.2656,14484.6797
2005-10-20 15:00:00,46.1,46.13,46.1,46.12,79247.91086350975,21.261,21.2749,21.261,21.2702,79247.9109
2005-10-20 15:05:00,46.12,46.13,46.11,46.12,5431.7548746518105,21.2702,21.2749,21.2656,21.2702,5431.7549
2005-10-20 15:10:00,46.12,46.12,45.98,45.98,41504.178272980505,21.2702,21.2702,21.2057,21.2057,41504.1783
2005-10-20 15:15:00,45.98,46.03,45.98,46.02,34679.66573816156,21.2057,21.2287,21.2057,21.2241,34679.6657
2005-10-20 15:20:00,46.02,46.05,45.95,46.0,86072.4233983287,21.2241,21.238,21.1918,21.2149,86072.4234
2005-10-20 15:25:00,46.0,46.02,45.91,45.91,72841.22562674095,21.2149,21.2241,21.1734,21.1734,72841.2256
2005-10-20 15:30:00,45.92,46.1,45.91,46.09,64066.85236768803,21.178,21.261,21.1734,21.2564,64066.8524
2005-10-20 15:35:00,46.06,46.12,45.99,46.04,49582.172701949865,21.2426,21.2702,21.2103,21.2334,49582.1727
2005-10-20 15:40:00,46.02,46.07,45.92,46.0,80083.56545961004,21.2241,21.2472,21.178,21.2149,80083.5655
2005-10-20 15:45:00,45.98,46.13,45.92,46.07,106824.51253481896,21.2057,21.2749,21.178,21.2472,106824.5125
2005-10-20 15:50:00,46.1,46.1,46.0,46.06,91643.45403899722,21.261,21.261,21.2149,21.2426,91643.454
2005-10-20 15:55:00,46.05,46.1,46.0,46.07,82033.42618384401,21.238,21.261,21.2149,21.2472,82033.4262
2005-10-21 09:30:00,46.03,46.18,46.03,46.17,193175.48746518107,21.2287,21.2979,21.2287,21.2933,193175.4875
2005-10-21 09:35:00,46.2,46.43,46.2,46.35,60167.13091922006,21.3071,21.4132,21.3071,21.3763,60167.1309
2005-10-21 09:40:00,46.31,46.35,46.11,46.11,17827.298050139278,21.3579,21.3763,21.2656,21.2656,17827.2981
2005-10-21 09:45:00,46.09,46.1,45.92,46.07,43454.03899721448,21.2564,21.261,21.178,21.2472,43454.039
2005-10-21 09:50:00,46.06,46.08,46.02,46.02,25766.01671309192,21.2426,21.2518,21.2241,21.2241,25766.0167
2005-10-21 09:55:00,46.02,46.15,46.01,46.05,20891.364902506964,21.2241,21.2841,21.2195,21.238,20891.3649
2005-10-21 10:00:00,46.05,46.08,46.01,46.04,9331.476323119778,21.238,21.2518,21.2195,21.2334,9331.4763
2005-10-21 10:05:00,46.06,46.07,46.0,46.0,27437.32590529248,21.2426,21.2472,21.2149,21.2149,27437.3259
2005-10-21 10:10:00,46.0,46.16,46.0,46.1,11281.337047353762,21.2149,21.2887,21.2149,21.261,11281.337
2005-10-21 10:15:00,46.14,46.14,46.02,46.06,30362.116991643456,21.2795,21.2795,21.2241,21.2426,30362.117
2005-10-21 10:20:00,46.07,46.12,46.05,46.07,20612.813370473537,21.2472,21.2702,21.238,21.2472,20612.8134
2005-10-21 10:25:00,46.07,46.13,46.05,46.12,37047.35376044569,21.2472,21.2749,21.238,21.2702,37047.3538
2005-10-21 10:30:00,46.12,46.13,46.06,46.11,22562.674094707523,21.2702,21.2749,21.2426,21.2656,22562.6741
2005-10-21 10:35:00,46.1,46.1,45.99,45.99,8635.097493036212,21.261,21.261,21.2103,21.2103,8635.0975
2005-10-21 10:40:00,45.99,46.02,45.98,46.0,20891.364902506964,21.2103,21.2241,21.2057,21.2149,20891.3649
2005-10-21 10:45:00,46.0,46.02,45.89,45.92,26880.22284122563,21.2149,21.2241,21.1642,21.178,26880.2228
2005-10-21 10:50:00,45.91,46.07,45.91,45.99,11281.337047353762,21.1734,21.2472,21.1734,21.2103,11281.337
2005-10-21 10:55:00,46.0,46.06,45.97,46.06,8356.545961002786,21.2149,21.2426,21.2011,21.2426,8356.546
2005-10-21 11:00:00,46.06,46.06,46.0,46.0,11838.440111420614,21.2426,21.2426,21.2149,21.2149,11838.4401
2005-10-21 11:05:00,45.99,46.1,45.99,46.1,118941.50417827298,21.2103,21.261,21.2103,21.261,118941.5042
2005-10-21 11:10:00,46.1,46.13,46.04,46.07,31894.1504178273,21.261,21.2749,21.2334,21.2472,31894.1504
2005-10-21 11:15:00,46.06,46.07,46.0,46.07,7520.891364902507,21.2426,21.2472,21.2149,21.2472,7520.8914
2005-10-21 11:20:00,46.07,46.12,46.05,46.11,18662.952646239555,21.2472,21.2702,21.238,21.2656,18662.9526
2005-10-21 11:25:00,46.12,46.13,46.06,46.07,8913.649025069639,21.2702,21.2749,21.2426,21.2472,8913.649
2005-10-21 11:30:00,46.06,46.09,46.01,46.05,32172.70194986073,21.2426,21.2564,21.2195,21.238,32172.7019
2005-10-21 11:35:00,46.05,46.1,46.0,46.03,121448.46796657382,21.238,21.261,21.2149,21.2287,121448.468
2005-10-21 11:40:00,46.03,46.07,45.95,46.05,34958.21727019499,21.2287,21.2472,21.1918,21.238,34958.2173
2005-10-21 11:45:00,46.05,46.05,45.95,45.97,32172.70194986073,21.238,21.238,21.1918,21.2011,32172.7019
2005-10-21 11:50:00,45.98,46.02,45.96,45.96,31337.04735376045,21.2057,21.2241,21.1965,21.1965,31337.0474
2005-10-21 11:55:00,45.97,45.97,45.85,45.97,51810.58495821728,21.2011,21.2011,21.1457,21.2011,51810.585
2005-10-21 12:00:00,45.98,46.02,45.84,45.85,27158.774373259053,21.2057,21.2241,21.1411,21.1457,27158.7744
2005-10-21 12:05:00,45.85,45.9,45.85,45.87,10027.855153203343,21.1457,21.1688,21.1457,21.155,10027.8552
2005-10-21 12:10:00,45.87,45.94,45.87,45.9,22284.122562674096,21.155,21.1872,21.155,21.1688,22284.1226
2005-10-21 12:15:00,45.87,45.9,45.84,45.86,28272.98050139276,21.155,21.1688,21.1411,21.1503,28272.9805
2005-10-21 12:20:00,45.86,45.89,45.84,45.84,21169.91643454039,21.1503,21.1642,21.1411,21.1411,21169.9164
2005-10-21 12:25:00,45.84,45.9,45.77,45.84,26462.395543175488,21.1411,21.1688,21.1088,21.1411,26462.3955
2005-10-21 12:30:00,45.83,45.87,45.79,45.81,22701.949860724235,21.1365,21.155,21.1181,21.1273,22701.9499
2005-10-21 12:35:00,45.81,45.82,45.77,45.82,20612.813370473537,21.1273,21.1319,21.1088,21.1319,20612.8134
2005-10-21 12:40:00,45.82,45.84,45.76,45.82,8913.649025069639,21.1319,21.1411,21.1042,21.1319,8913.649
2005-10-21 12:45:00,45.83,45.84,45.8,45.8,7799.442896935933,21.1365,21.1411,21.1227,21.1227,7799.4429
2005-10-21 12:50:00,45.82,46.04,45.81,46.0,32033.42618384401,21.1319,21.2334,21.1273,21.2149,32033.4262
2005-10-21 12:55:00,46.0,46.1,45.98,46.1,15738.16155988858,21.2149,21.261,21.2057,21.261,15738.1616
2005-10-21 13:00:00,46.09,46.1,46.0,46.02,14345.403899721448,21.2564,21.261,21.2149,21.2241,14345.4039
2005-10-21 13:05:00,46.02,46.02,45.94,45.95,19498.60724233984,21.2241,21.2241,21.1872,21.1918,19498.6072
2005-10-21 13:10:00,45.95,45.96,45.92,45.92,16852.367688022285,21.1918,21.1965,21.178,21.178,16852.3677
2005-10-21 13:15:00,45.91,45.92,45.89,45.91,5571.030640668524,21.1734,21.178,21.1642,21.1734,5571.0306
2005-10-21 13:20:00,45.92,45.97,45.92,45.96,6128.133704735376,21.178,21.2011,21.178,21.1965,6128.1337
2005-10-21 13:25:00,45.95,45.98,45.93,45.98,4317.548746518106,21.1918,21.2057,21.1826,21.2057,4317.5487
2005-10-21 13:30:00,46.0,46.17,46.0,46.09,18523.676880222843,21.2149,21.2933,21.2149,21.2564,18523.6769
2005-10-21 13:35:00,46.06,46.07,46.0,46.03,10306.406685236769,21.2426,21.2472,21.2149,21.2287,10306.4067
2005-10-21 13:40:00,46.02,46.02,45.97,45.98,9331.476323119778,21.2241,21.2241,21.2011,21.2057,9331.4763
2005-10-21 13:45:00,45.98,46.06,45.98,46.06,4596.100278551532,21.2057,21.2426,21.2057,21.2426,4596.1003
2005-10-21 13:50:00,46.05,46.05,45.97,46.0,7520.891364902507,21.238,21.238,21.2011,21.2149,7520.8914
2005-10-21 13:55:00,46.0,46.01,45.95,46.0,21866.29526462396,21.2149,21.2195,21.1918,21.2149,21866.2953
2005-10-21 14:00:00,45.99,46.06,45.98,46.06,16713.091922005573,21.2103,21.2426,21.2057,21.2426,16713.0919
2005-10-21 14:05:00,46.07,46.07,46.02,46.02,15041.782729805014,21.2472,21.2472,21.2241,21.2241,15041.7827
2005-10-21 14:10:00,46.02,46.13,46.02,46.11,28551.532033426185,21.2241,21.2749,21.2241,21.2656,28551.532
2005-10-21 14:15:00,46.1,46.12,46.05,46.07,21866.29526462396,21.261,21.2702,21.238,21.2472,21866.2953
2005-10-21 14:20:00,46.07,46.1,46.05,46.1,12674.094707520891,21.2472,21.261,21.238,21.261,12674.0947
2005-10-21 14:25:00,46.1,46.1,46.02,46.05,9888.57938718663,21.261,21.261,21.2241,21.238,9888.5794
2005-10-21 14:30:00,46.05,46.1,46.03,46.03,18384.401114206128,21.238,21.261,21.2287,21.2287,18384.4011
2005-10-21 14:35:00,46.02,46.03,45.97,45.97,19220.05571030641,21.2241,21.2287,21.2011,21.2011,19220.0557
2005-10-21 14:40:00,45.97,46.03,45.95,46.03,17827.298050139278,21.2011,21.2287,21.1918,21.2287,17827.2981
2005-10-21 14:45:00,46.02,46.07,46.02,46.07,17409.47075208914,21.2241,21.2472,21.2241,21.2472,17409.4708
2005-10-21 14:50:00,46.07,46.1,46.02,46.09,14066.852367688023,21.2472,21.261,21.2241,21.2564,14066.8524
2005-10-21 14:55:00,46.09,46.1,46.02,46.04,8077.994428969359,21.2564,21.261,21.2241,21.2334,8077.9944
2005-10-21 15:00:00,46.05,46.07,45.99,46.01,21448.46796657382,21.238,21.2472,21.2103,21.2195,21448.468
2005-10-21 15:05:00,46.01,46.02,45.95,45.98,26044.56824512535,21.2195,21.2241,21.1918,21.2057,26044.5682
2005-10-21 15:10:00,45.98,46.09,45.97,46.04,65459.61002785516,21.2057,21.2564,21.2011,21.2334,65459.61
2005-10-21 15:15:00,46.06,46.06,46.02,46.03,14623.955431754875,21.2426,21.2426,21.2241,21.2287,14623.9554
2005-10-21 15:20:00,46.02,46.06,45.97,46.04,22005.57103064067,21.2241,21.2426,21.2011,21.2334,22005.571
2005-10-21 15:25:00,46.02,46.16,46.02,46.07,13091.922005571032,21.2241,21.2887,21.2241,21.2472,13091.922
2005-10-21 15:30:00,46.07,46.07,45.95,45.99,36072.42339832869,21.2472,21.2472,21.1918,21.2103,36072.4234
2005-10-21 15:35:00,45.99,46.0,45.94,45.96,33426.183844011146,21.2103,21.2149,21.1872,21.1965,33426.1838
2005-10-21 15:40:00,45.96,45.98,45.91,45.98,47632.31197771588,21.1965,21.2057,21.1734,21.2057,47632.312
2005-10-21 15:45:00,45.98,46.0,45.91,45.95,71030.64066852369,21.2057,21.2149,21.1734,21.1918,71030.6407
2005-10-21 15:50:00,45.93,45.97,45.89,45.97,22701.949860724235,21.1826,21.2011,21.1642,21.2011,22701.9499
2005-10-21 15:55:00,45.97,46.0,45.95,46.0,47075.20891364903,21.2011,21.2149,21.1918,21.2149,47075.2089
2005-10-24 09:30:00,46.15,46.51,46.15,46.4,38857.93871866296,21.2841,21.4501,21.2841,21.3994,38857.9387
2005-10-24 09:35:00,46.4,46.5,46.15,46.15,18802.228412256267,21.3994,21.4455,21.2841,21.2841,18802.2284
2005-10-24 09:40:00,46.2,46.28,46.15,46.28,24094.707520891367,21.3071,21.344,21.2841,21.344,24094.7075
2005-10-24 09:45:00,46.28,46.31,46.2,46.28,14902.506963788304,21.344,21.3579,21.3071,21.344,14902.507
2005-10-24 09:50:00,46.3,46.46,46.3,46.33,38857.93871866296,21.3533,21.4271,21.3533,21.3671,38857.9387
2005-10-24 09:55:00,46.33,46.42,46.3,46.38,18384.401114206128,21.3671,21.4086,21.3533,21.3902,18384.4011
2005-10-24 10:00:00,46.37,46.49,46.32,46.48,61142.06128133705,21.3855,21.4409,21.3625,21.4363,61142.0613
2005-10-24 10:05:00,46.47,46.5,46.4,46.42,25348.189415041783,21.4317,21.4455,21.3994,21.4086,25348.1894
2005-10-24 10:10:00,46.43,46.48,46.35,46.43,23537.604456824512,21.4132,21.4363,21.3763,21.4132,23537.6045
2005-10-24 10:15:00,46.43,46.44,46.4,46.4,14763.231197771587,21.4132,21.4178,21.3994,21.3994,14763.2312
2005-10-24 10:20:00,46.41,46.42,46.33,46.34,19498.60724233984,21.404,21.4086,21.3671,21.3717,19498.6072
2005-10-24 10:25:00,46.33,46.38,46.28,46.36,13509.74930362117,21.3671,21.3902,21.344,21.3809,13509.7493
2005-10-24 10:30:00,46.37,46.49,46.35,46.48,33426.183844011146,21.3855,21.4409,21.3763,21.4363,33426.1838
2005-10-24 10:35:00,46.48,46.48,46.38,46.4,15459.610027855157,21.4363,21.4363,21.3902,21.3994,15459.61
2005-10-24 10:40:00,46.4,46.47,46.37,46.47,24373.2590529248,21.3994,21.4317,21.3855,21.4317,24373.2591
2005-10-24 10:45:00,46.46,46.48,46.38,46.4,22841.225626740947,21.4271,21.4363,21.3902,21.3994,22841.2256
2005-10-24 10:50:00,46.42,46.43,46.35,46.4,22284.122562674096,21.4086,21.4132,21.3763,21.3994,22284.1226
2005-10-24 10:55:00,46.4,46.43,46.31,46.31,29526.46239554317,21.3994,21.4132,21.3579,21.3579,29526.4624
2005-10-24 11:00:00,46.31,46.36,46.28,46.35,20473.537604456826,21.3579,21.3809,21.344,21.3763,20473.5376
2005-10-24 11:05:00,46.35,46.36,46.3,46.32,15877.437325905294,21.3763,21.3809,21.3533,21.3625,15877.4373
2005-10-24 11:10:00,46.33,46.33,46.27,46.28,14484.679665738162,21.3671,21.3671,21.3394,21.344,14484.6797
2005-10-24 11:15:00,46.29,46.42,46.28,46.41,14345.403899721448,21.3487,21.4086,21.344,21.404,14345.4039
2005-10-24 11:20:00,46.41,46.41,46.31,46.33,21448.46796657382,21.404,21.404,21.3579,21.3671,21448.468
2005-10-24 11:25:00,46.33,46.49,46.33,46.46,14623.955431754875,21.3671,21.4409,21.3671,21.4271,14623.9554
2005-10-24 11:30:00,46.46,46.53,46.43,46.43,23398.3286908078,21.4271,21.4593,21.4132,21.4132,23398.3287
2005-10-24 11:35:00,46.42,46.48,46.37,46.43,24094.707520891367,21.4086,21.4363,21.3855,21.4132,24094.7075
2005-10-24 11:40:00,46.45,46.48,46.42,46.48,12952.64623955432,21.4224,21.4363,21.4086,21.4363,12952.6462
2005-10-24 11:45:00,46.47,46.53,46.45,46.52,16713.091922005573,21.4317,21.4593,21.4224,21.4547,16713.0919
2005-10-24 11:50:00,46.53,46.57,46.43,46.45,21309.192200557103,21.4593,21.4778,21.4132,21.4224,21309.1922
2005-10-24 11:55:00,46.45,46.45,46.38,46.38,12952.64623955432,21.4224,21.4224,21.3902,21.3902,12952.6462
2005-10-24 12:00:00,46.38,46.38,46.33,46.36,12116.99164345404,21.3902,21.3902,21.3671,21.3809,12116.9916
2005-10-24 12:05:00,46.35,46.43,46.34,46.43,21169.91643454039,21.3763,21.4132,21.3717,21.4132,21169.9164
2005-10-24 12:10:00,46.45,46.46,46.36,46.37,15320.33426183844,21.4224,21.4271,21.3809,21.3855,15320.3343
2005-10-24 12:15:00,46.37,46.42,46.35,46.37,8635.097493036212,21.3855,21.4086,21.3763,21.3855,8635.0975
2005-10-24 12:20:00,46.38,46.43,46.37,46.4,7242.339832869081,21.3902,21.4132,21.3855,21.3994,7242.3398
2005-10-24 12:25:00,46.4,46.47,46.4,46.43,10724.23398328691,21.3994,21.4317,21.3994,21.4132,10724.234
2005-10-24 12:30:00,46.44,46.44,46.38,46.43,30222.841225626744,21.4178,21.4178,21.3902,21.4132,30222.8412
2005-10-24 12:35:00,46.43,46.43,46.4,46.41,12813.370473537603,21.4132,21.4132,21.3994,21.404,12813.3705
2005-10-24 12:40:00,46.41,46.42,46.4,46.4,5710.306406685237,21.404,21.4086,21.3994,21.3994,5710.3064
2005-10-24 12:45:00,46.38,46.39,46.34,46.34,14484.679665738162,21.3902,21.3948,21.3717,21.3717,14484.6797
2005-10-24 12:50:00,46.35,46.43,46.34,46.43,11559.888579387189,21.3763,21.4132,21.3717,21.4132,11559.8886
2005-10-24 12:55:00,46.44,46.48,46.44,46.47,12534.81894150418,21.4178,21.4363,21.4178,21.4317,12534.8189
2005-10-24 13:00:00,46.47,46.47,46.43,46.43,7660.167130919221,21.4317,21.4317,21.4132,21.4132,7660.1671
2005-10-24 13:05:00,46.43,46.48,46.38,46.48,12395.543175487466,21.4132,21.4363,21.3902,21.4363,12395.5432
2005-10-24 13:10:00,46.49,46.56,46.48,46.49,10584.958217270196,21.4409,21.4732,21.4363,21.4409,10584.9582
2005-10-24 13:15:00,46.49,46.53,46.43,46.44,9749.303621169916,21.4409,21.4593,21.4132,21.4178,9749.3036
2005-10-24 13:20:00,46.45,46.51,46.4,46.51,6824.512534818942,21.4224,21.4501,21.3994,21.4501,6824.5125
2005-10-24 13:25:00,46.51,46.56,46.5,46.56,7520.891364902507,21.4501,21.4732,21.4455,21.4732,7520.8914
2005-10-24 13:30:00,46.56,46.58,46.53,46.58,17688.022284122562,21.4732,21.4824,21.4593,21.4824,17688.0223
2005-10-24 13:35:00,46.58,46.62,46.57,46.59,29665.73816155989,21.4824,21.5008,21.4778,21.487,29665.7382
2005-10-24 13:40:00,46.6,46.62,46.57,46.57,14902.506963788304,21.4916,21.5008,21.4778,21.4778,14902.507
2005-10-24 13:45:00,46.57,46.63,46.56,46.63,17270.194986072423,21.4778,21.5055,21.4732,21.5055,17270.195
2005-10-24 13:50:00,46.63,46.64,46.62,46.63,29665.73816155989,21.5055,21.5101,21.5008,21.5055,29665.7382
2005-10-24 13:55:00,46.63,46.66,46.6,46.61,73816.15598885794,21.5055,21.5193,21.4916,21.4962,73816.156
2005-10-24 14:00:00,46.61,46.61,46.58,46.59,43314.76323119777,21.4962,21.4962,21.4824,21.487,43314.7632
2005-10-24 14:05:00,46.58,46.6,46.58,46.59,20612.813370473537,21.4824,21.4916,21.4824,21.487,20612.8134
2005-10-24 14:10:00,46.6,46.66,46.59,46.61,45821.72701949861,21.4916,21.5193,21.487,21.4962,45821.727
2005-10-24 14:15:00,46.61,46.63,46.6,46.61,7381.615598885794,21.4962,21.5055,21.4916,21.4962,7381.6156
2005-10-24 14:20:00,46.61,46.65,46.61,46.62,17966.57381615599,21.4962,21.5147,21.4962,21.5008,17966.5738
2005-10-24 14:25:00,46.62,46.65,46.62,46.62,25487.4651810585,21.5008,21.5147,21.5008,21.5008,25487.4652
2005-10-24 14:30:00,46.64,46.64,46.57,46.61,20334.26183844012,21.5101,21.5101,21.4778,21.4962,20334.2618
2005-10-24 14:35:00,46.6,46.63,46.58,46.61,14206.128133704737,21.4916,21.5055,21.4824,21.4962,14206.1281
2005-10-24 14:40:00,46.61,46.62,46.57,46.62,23955.43175487465,21.4962,21.5008,21.4778,21.5008,23955.4318
2005-10-24 14:45:00,46.61,46.62,46.59,46.59,12534.81894150418,21.4962,21.5008,21.487,21.487,12534.8189
2005-10-24 14:50:00,46.61,46.61,46.57,46.59,16295.264623955432,21.4962,21.4962,21.4778,21.487,16295.2646
2005-10-24 14:55:00,46.58,46.6,46.54,46.55,44846.796657381616,21.4824,21.4916,21.464,21.4686,44846.7967
2005-10-24 15:00:00,46.56,46.6,46.53,46.57,54874.65181058496,21.4732,21.4916,21.4593,21.4778,54874.6518
2005-10-24 15:05:00,46.58,46.58,46.53,46.54,16991.643454038996,21.4824,21.4824,21.4593,21.464,16991.6435
2005-10-24 15:10:00,46.57,46.59,46.47,46.49,16016.713091922007,21.4778,21.487,21.4317,21.4409,16016.7131
2005-10-24 15:15:00,46.5,46.55,46.5,46.54,5710.306406685237,21.4455,21.4686,21.4455,21.464,5710.3064
2005-10-24 15:20:00,46.55,46.58,46.53,46.58,15459.610027855157,21.4686,21.4824,21.4593,21.4824,15459.61
2005-10-24 15:25:00,46.58,46.59,46.52,46.52,16295.264623955432,21.4824,21.487,21.4547,21.4547,16295.2646
2005-10-24 15:30:00,46.53,46.58,46.53,46.56,25487.4651810585,21.4593,21.4824,21.4593,21.4732,25487.4652
2005-10-24 15:35:00,46.56,46.62,46.55,46.61,41364.902506963794,21.4732,21.5008,21.4686,21.4962,41364.9025
2005-10-24 15:40:00,46.61,46.61,46.54,46.55,49860.72423398329,21.4962,21.4962,21.464,21.4686,49860.7242
2005-10-24 15:45:00,46.55,46.61,46.53,46.58,46378.83008356546,21.4686,21.4962,21.4593,21.4824,46378.8301
2005-10-24 15:50:00,46.59,46.65,46.58,46.64,81754.87465181059,21.487,21.5147,21.4824,21.5101,81754.8747
2005-10-24 15:55:00,46.64,46.66,46.61,46.65,72423.39832869082,21.5101,21.5193,21.4962,21.5147,72423.3983
2005-10-25 09:30:00,46.66,46.66,46.51,46.58,84122.56267409472,21.5193,21.5193,21.4501,21.4824,84122.5627
2005-10-25 09:35:00,46.61,46.66,46.58,46.63,31894.1504178273,21.4962,21.5193,21.4824,21.5055,31894.1504
2005-10-25 09:40:00,46.64,46.66,46.54,46.63,53342.61838440112,21.5101,21.5193,21.464,21.5055,53342.6184
2005-10-25 09:45:00,46.63,46.66,46.55,46.64,91364.9025069638,21.5055,21.5193,21.4686,21.5101,91364.9025
2005-10-25 09:50:00,46.63,46.67,46.61,46.64,110306.40668523675,21.5055,21.5239,21.4962,21.5101,110306.4067
2005-10-25 09:55:00,46.64,46.67,46.62,46.63,31615.598885793872,21.5101,21.5239,21.5008,21.5055,31615.5989
2005-10-25 10:00:00,46.62,46.62,46.45,46.45,65181.05849582173,21.5008,21.5008,21.4224,21.4224,65181.0585
2005-10-25 10:05:00,46.45,46.45,46.33,46.44,23955.43175487465,21.4224,21.4224,21.3671,21.4178,23955.4318
2005-10-25 10:10:00,46.43,46.46,46.41,46.43,22562.674094707523,21.4132,21.4271,21.404,21.4132,22562.6741
2005-10-25 10:15:00,46.41,46.45,46.39,46.45,36908.07799442897,21.404,21.4224,21.3948,21.4224,36908.078
2005-10-25 10:20:00,46.46,46.49,46.44,46.48,16713.091922005573,21.4271,21.4409,21.4178,21.4363,16713.0919
2005-10-25 10:25:00,46.49,46.63,46.48,46.61,29387.186629526463,21.4409,21.5055,21.4363,21.4962,29387.1866
2005-10-25 10:30:00,46.61,46.63,46.58,46.62,20194.9860724234,21.4962,21.5055,21.4824,21.5008,20194.9861
2005-10-25 10:35:00,46.61,46.65,46.58,46.6,23398.3286908078,21.4962,21.5147,21.4824,21.4916,23398.3287
2005-10-25 10:40:00,46.62,46.66,46.62,46.65,23259.05292479109,21.5008,21.5193,21.5008,21.5147,23259.0529
2005-10-25 10:45:00,46.63,46.66,46.61,46.64,23955.43175487465,21.5055,21.5193,21.4962,21.5101,23955.4318
2005-10-25 10:50:00,46.65,46.65,46.56,46.64,13649.025069637884,21.5147,21.5147,21.4732,21.5101,13649.0251
2005-10-25 10:55:00,46.64,46.65,46.61,46.62,11699.1643454039,21.5101,21.5147,21.4962,21.5008,11699.1643
2005-10-25 11:00:00,46.62,46.64,46.59,46.61,21309.192200557103,21.5008,21.5101,21.487,21.4962,21309.1922
2005-10-25 11:05:00,46.61,46.66,46.56,46.61,23537.604456824512,21.4962,21.5193,21.4732,21.4962,23537.6045
2005-10-25 11:10:00,46.61,46.62,46.56,46.6,9888.57938718663,21.4962,21.5008,21.4732,21.4916,9888.5794
2005-10-25 11:15:00,46.6,46.61,46.53,46.58,15738.16155988858,21.4916,21.4962,21.4593,21.4824,15738.1616
2005-10-25 11:20:00,46.63,46.64,46.56,46.61,21727.01949860724,21.5055,21.5101,21.4732,21.4962,21727.0195
2005-10-25 11:25:00,46.61,46.63,46.54,46.62,21169.91643454039,21.4962,21.5055,21.464,21.5008,21169.9164
2005-10-25 11:30:00,46.62,46.62,46.57,46.6,26323.119777158776,21.5008,21.5008,21.4778,21.4916,26323.1198
2005-10-25 11:35:00,46.6,46.6,46.56,46.58,8356.545961002786,21.4916,21.4916,21.4732,21.4824,8356.546
2005-10-25 11:40:00,46.58,46.63,46.57,46.57,7660.167130919221,21.4824,21.5055,21.4778,21.4778,7660.1671
2005-10-25 11:45:00,46.57,46.59,46.56,46.58,23816.15598885794,21.4778,21.487,21.4732,21.4824,23816.156
2005-10-25 11:50:00,46.58,46.61,46.57,46.61,35376.044568245125,21.4824,21.4962,21.4778,21.4962,35376.0446
2005-10-25 11:55:00,46.62,46.63,46.58,46.6,24651.810584958217,21.5008,21.5055,21.4824,21.4916,24651.8106
2005-10-25 12:00:00,46.61,46.63,46.59,46.62,18384.401114206128,21.4962,21.5055,21.487,21.5008,18384.4011
2005-10-25 12:05:00,46.62,46.64,46.59,46.64,12813.370473537603,21.5008,21.5101,21.487,21.5101,12813.3705
2005-10-25 12:10:00,46.65,46.66,46.61,46.65,14345.403899721448,21.5147,21.5193,21.4962,21.5147,14345.4039
2005-10-25 12:15:00,46.65,46.65,46.63,46.63,10724.23398328691,21.5147,21.5147,21.5055,21.5055,10724.234
2005-10-25 12:20:00,46.63,46.65,46.58,46.58,24512.534818941505,21.5055,21.5147,21.4824,21.4824,24512.5348
2005-10-25 12:25:00,46.58,46.6,46.55,46.56,23816.15598885794,21.4824,21.4916,21.4686,21.4732,23816.156
2005-10-25 12:30:00,46.56,46.56,46.51,46.51,13370.473537604455,21.4732,21.4732,21.4501,21.4501,13370.4735
2005-10-25 12:35:00,46.51,46.52,46.38,46.38,23259.05292479109,21.4501,21.4547,21.3902,21.3902,23259.0529
2005-10-25 12:40:00,46.36,46.5,46.34,46.48,22005.57103064067,21.3809,21.4455,21.3717,21.4363,22005.571
2005-10-25 12:45:00,46.48,46.48,46.44,46.47,27019.49860724234,21.4363,21.4363,21.4178,21.4317,27019.4986
2005-10-25 12:50:00,46.48,46.48,46.4,46.43,34540.38997214485,21.4363,21.4363,21.3994,21.4132,34540.39
2005-10-25 12:55:00,46.43,46.44,46.39,46.43,20334.26183844012,21.4132,21.4178,21.3948,21.4132,20334.2618
2005-10-25 13:00:00,46.43,46.45,46.36,46.4,16991.643454038996,21.4132,21.4224,21.3809,21.3994,16991.6435
2005-10-25 13:05:00,46.4,46.43,46.29,46.31,29944.28969359332,21.3994,21.4132,21.3487,21.3579,29944.2897
2005-10-25 13:10:00,46.33,46.41,46.25,46.25,63231.197771587744,21.3671,21.404,21.3302,21.3302,63231.1978
2005-10-25 13:15:00,46.25,46.28,46.24,46.28,11281.337047353762,21.3302,21.344,21.3256,21.344,11281.337
2005-10-25 13:20:00,46.28,46.28,46.23,46.27,23259.05292479109,21.344,21.344,21.321,21.3394,23259.0529
2005-10-25 13:25:00,46.26,46.26,46.2,46.23,15181.058495821728,21.3348,21.3348,21.3071,21.321,15181.0585
2005-10-25 13:30:00,46.23,46.23,46.14,46.17,37465.18105849582,21.321,21.321,21.2795,21.2933,37465.1811
2005-10-25 13:35:00,46.17,46.18,46.1,46.17,26462.395543175488,21.2933,21.2979,21.261,21.2933,26462.3955
2005-10-25 13:40:00,46.13,46.13,45.94,46.06,40807.79944289694,21.2749,21.2749,21.1872,21.2426,40807.7994
2005-10-25 13:45:00,46.04,46.12,46.04,46.07,77576.6016713092,21.2334,21.2702,21.2334,21.2472,77576.6017
2005-10-25 13:50:00,46.07,46.14,46.04,46.06,16016.713091922007,21.2472,21.2795,21.2334,21.2426,16016.7131
2005-10-25 13:55:00,46.05,46.1,46.02,46.07,33704.73537604457,21.238,21.261,21.2241,21.2472,33704.7354
2005-10-25 14:00:00,46.07,46.1,46.04,46.09,13231.197771587744,21.2472,21.261,21.2334,21.2564,13231.1978
2005-10-25 14:05:00,46.07,46.07,46.01,46.06,54178.2729805014,21.2472,21.2472,21.2195,21.2426,54178.273
2005-10-25 14:10:00,46.06,46.15,46.05,46.11,48467.96657381616,21.2426,21.2841,21.238,21.2656,48467.9666
2005-10-25 14:15:00,46.1,46.13,46.1,46.12,16155.98885793872,21.261,21.2749,21.261,21.2702,16155.9889
2005-10-25 14:20:00,46.12,46.12,46.03,46.05,34679.66573816156,21.2702,21.2702,21.2287,21.238,34679.6657
2005-10-25 14:25:00,46.05,46.1,45.97,46.06,17548.74651810585,21.238,21.261,21.2011,21.2426,17548.7465
2005-10-25 14:30:00,46.06,46.09,45.99,46.06,32729.80501392758,21.2426,21.2564,21.2103,21.2426,32729.805
2005-10-25 14:35:00,46.05,46.14,46.05,46.11,40529.24791086351,21.238,21.2795,21.238,21.2656,40529.2479
2005-10-25 14:40:00,46.11,46.11,46.0,46.07,25208.91364902507,21.2656,21.2656,21.2149,21.2472,25208.9136
2005-10-25 14:45:00,46.13,46.25,46.05,46.07,47771.58774373259,21.2749,21.3302,21.238,21.2472,47771.5877
2005-10-25 14:50:00,46.06,46.17,46.06,46.13,31754.874651810587,21.2426,21.2933,21.2426,21.2749,31754.8747
2005-10-25 14:55:00,46.11,46.15,46.07,46.07,31476.32311977716,21.2656,21.2841,21.2472,21.2472,31476.3231
2005-10-25 15:00:00,46.07,46.13,45.99,46.12,37186.6295264624,21.2472,21.2749,21.2103,21.2702,37186.6295
2005-10-25 15:05:00,46.1,46.21,46.07,46.09,43036.21169916435,21.261,21.3118,21.2472,21.2564,43036.2117
2005-10-25 15:10:00,46.07,46.15,46.07,46.1,33286.908077994434,21.2472,21.2841,21.2472,21.261,33286.9081
2005-10-25 15:15:00,46.1,46.11,46.0,46.04,28412.25626740948,21.261,21.2656,21.2149,21.2334,28412.2563
2005-10-25 15:20:00,46.03,46.07,45.99,46.02,42757.66016713092,21.2287,21.2472,21.2103,21.2241,42757.6602
2005-10-25 15:25:00,46.02,46.08,45.95,46.06,32869.08077994429,21.2241,21.2518,21.1918,21.2426,32869.0808
2005-10-25 15:30:00,46.06,46.11,46.02,46.1,56406.6852367688,21.2426,21.2656,21.2241,21.261,56406.6852
2005-10-25 15:35:00,46.09,46.15,46.07,46.15,41086.35097493036,21.2564,21.2841,21.2472,21.2841,41086.351
2005-10-25 15:40:00,46.16,46.2,46.11,46.2,53621.16991643454,21.2887,21.3071,21.2656,21.3071,53621.1699
2005-10-25 15:45:00,46.2,46.35,46.15,46.15,82451.25348189415,21.3071,21.3763,21.2841,21.2841,82451.2535
2005-10-25 15:50:00,46.15,46.23,46.15,46.2,55431.754874651815,21.2841,21.321,21.2841,21.3071,55431.7549
2005-10-25 15:55:00,46.19,46.21,46.14,46.14,73816.15598885794,21.3025,21.3118,21.2795,21.2795,73816.156
2005-10-26 09:30:00,46.38,46.43,46.33,46.4,66573.81615598887,21.3902,21.4132,21.3671,21.3994,66573.8162
2005-10-26 09:35:00,46.4,46.4,42.94,45.82,75069.63788300836,21.3994,21.3994,19.8037,21.1319,75069.6379
2005-10-26 09:40:00,45.82,46.02,45.82,45.95,86211.69916434541,21.1319,21.2241,21.1319,21.1918,86211.6992
2005-10-26 09:45:00,45.96,46.03,45.96,46.0,68105.84958217271,21.1965,21.2287,21.1965,21.2149,68105.8496
2005-10-26 09:50:00,46.02,46.19,46.02,46.12,51114.20612813371,21.2241,21.3025,21.2241,21.2702,51114.2061
2005-10-26 09:55:00,46.16,46.38,46.16,46.35,66713.09192200558,21.2887,21.3902,21.2887,21.3763,66713.0919
2005-10-26 10:00:00,46.38,46.44,46.21,46.31,103899.72144846796,21.3902,21.4178,21.3118,21.3579,103899.7214
2005-10-26 10:05:00,46.31,46.44,46.24,46.32,90529.24791086352,21.3579,21.4178,21.3256,21.3625,90529.2479
2005-10-26 10:10:00,46.33,46.56,46.33,46.45,51114.20612813371,21.3671,21.4732,21.3671,21.4224,51114.2061
2005-10-26 10:15:00,46.45,46.52,46.38,46.52,24651.810584958217,21.4224,21.4547,21.3902,21.4547,24651.8106
2005-10-26 10:20:00,46.52,46.52,46.31,46.42,47075.20891364903,21.4547,21.4547,21.3579,21.4086,47075.2089
2005-10-26 10:25:00,46.4,46.49,46.23,46.28,35097.4930362117,21.3994,21.4409,21.321,21.344,35097.493
2005-10-26 10:30:00,46.28,46.33,46.14,46.15,24094.707520891367,21.344,21.3671,21.2795,21.2841,24094.7075
2005-10-26 10:35:00,46.16,46.16,45.89,45.89,55710.30640668524,21.2887,21.2887,21.1642,21.1642,55710.3064
2005-10-26 10:40:00,45.88,45.97,45.73,45.82,36908.07799442897,21.1596,21.2011,21.0904,21.1319,36908.078
2005-10-26 10:45:00,45.82,45.82,45.64,45.66,31476.32311977716,21.1319,21.1319,21.0489,21.0581,31476.3231
2005-10-26 10:50:00,45.66,45.82,45.66,45.75,48328.690807799445,21.0581,21.1319,21.0581,21.0996,48328.6908
2005-10-26 10:55:00,45.74,45.93,45.65,45.92,66991.643454039,21.095,21.1826,21.0535,21.178,66991.6435
2005-10-26 11:00:00,45.92,45.92,45.81,45.84,54735.37604456825,21.178,21.178,21.1273,21.1411,54735.376
2005-10-26 11:05:00,45.83,45.87,45.72,45.79,39275.766016713096,21.1365,21.155,21.0858,21.1181,39275.766
2005-10-26 11:10:00,45.79,45.88,45.74,45.77,30640.668523676883,21.1181,21.1596,21.095,21.1088,30640.6685
2005-10-26 11:15:00,45.75,45.87,45.69,45.87,15877.437325905294,21.0996,21.155,21.0719,21.155,15877.4373
2005-10-26 11:20:00,45.87,45.9,45.85,45.85,11420.612813370471,21.155,21.1688,21.1457,21.1457,11420.6128
2005-10-26 11:25:00,45.84,46.2,45.83,46.07,38161.55988857939,21.1411,21.3071,21.1365,21.2472,38161.5599
2005-10-26 11:30:00,46.07,46.07,45.9,46.02,38857.93871866296,21.2472,21.2472,21.1688,21.2241,38857.9387
2005-10-26 11:35:00,46.02,46.05,45.97,46.02,19637.883008356548,21.2241,21.238,21.2011,21.2241,19637.883
2005-10-26 11:40:00,46.02,46.08,45.98,45.99,20194.9860724234,21.2241,21.2518,21.2057,21.2103,20194.9861
2005-10-26 11:45:00,46.0,46.08,45.97,46.05,17130.91922005571,21.2149,21.2518,21.2011,21.238,17130.9192
2005-10-26 11:50:00,46.05,46.05,45.94,45.94,29247.91086350975,21.238,21.238,21.1872,21.1872,29247.9109
2005-10-26 11:55:00,45.94,45.94,45.9,45.9,17409.47075208914,21.1872,21.1872,21.1688,21.1688,17409.4708
2005-10-26 12:00:00,45.9,45.91,45.82,45.82,22005.57103064067,21.1688,21.1734,21.1319,21.1319,22005.571
2005-10-26 12:05:00,45.82,45.95,45.78,45.93,20752.089136490253,21.1319,21.1918,21.1134,21.1826,20752.0891
2005-10-26 12:10:00,45.93,45.93,45.79,45.79,17827.298050139278,21.1826,21.1826,21.1181,21.1181,17827.2981
2005-10-26 12:15:00,45.76,45.92,45.74,45.89,13788.300835654596,21.1042,21.178,21.095,21.1642,13788.3008
2005-10-26 12:20:00,45.87,45.99,45.84,45.92,14345.403899721448,21.155,21.2103,21.1411,21.178,14345.4039
2005-10-26 12:25:00,45.92,46.02,45.92,45.96,10445.682451253482,21.178,21.2241,21.178,21.1965,10445.6825
2005-10-26 12:30:00,45.97,46.01,45.94,45.98,18245.125348189416,21.2011,21.2195,21.1872,21.2057,18245.1253
2005-10-26 12:35:00,45.96,46.01,45.89,45.92,18802.228412256267,21.1965,21.2195,21.1642,21.178,18802.2284
2005-10-26 12:40:00,45.91,45.95,45.86,45.88,24094.707520891367,21.1734,21.1918,21.1503,21.1596,24094.7075
2005-10-26 12:45:00,45.9,46.04,45.84,45.89,61281.337047353765,21.1688,21.2334,21.1411,21.1642,61281.337
2005-10-26 12:50:00,45.9,46.0,45.87,45.89,14763.231197771587,21.1688,21.2149,21.155,21.1642,14763.2312
2005-10-26 12:55:00,45.89,45.93,45.84,45.91,18384.401114206128,21.1642,21.1826,21.1411,21.1734,18384.4011
2005-10-26 13:00:00,45.89,45.92,45.81,45.85,27019.49860724234,21.1642,21.178,21.1273,21.1457,27019.4986
2005-10-26 13:05:00,45.86,45.89,45.75,45.87,14763.231197771587,21.1503,21.1642,21.0996,21.155,14763.2312
2005-10-26 13:10:00,45.88,45.92,45.79,45.84,17548.74651810585,21.1596,21.178,21.1181,21.1411,17548.7465
2005-10-26 13:15:00,45.87,45.87,45.75,45.84,12952.64623955432,21.155,21.155,21.0996,21.1411,12952.6462
2005-10-26 13:20:00,45.82,45.82,45.74,45.77,10445.682451253482,21.1319,21.1319,21.095,21.1088,10445.6825
2005-10-26 13:25:00,45.77,45.84,45.66,45.75,28412.25626740948,21.1088,21.1411,21.0581,21.0996,28412.2563
2005-10-26 13:30:00,45.74,45.74,45.63,45.67,50974.930362117,21.095,21.095,21.0443,21.0627,50974.9304
2005-10-26 13:35:00,45.69,45.74,45.6,45.6,21727.01949860724,21.0719,21.095,21.0304,21.0304,21727.0195
2005-10-26 13:40:00,45.6,45.69,45.51,45.6,48050.13927576602,21.0304,21.0719,20.9889,21.0304,48050.1393
2005-10-26 13:45:00,45.62,45.77,45.59,45.59,38022.28412256268,21.0397,21.1088,21.0258,21.0258,38022.2841
2005-10-26 13:50:00,45.62,45.69,45.57,45.69,19916.43454038997,21.0397,21.0719,21.0166,21.0719,19916.4345
2005-10-26 13:55:00,45.72,45.73,45.56,45.64,35236.76880222841,21.0858,21.0904,21.012,21.0489,35236.7688
2005-10-26 14:00:00,45.64,45.77,45.64,45.64,36629.526462395545,21.0489,21.1088,21.0489,21.0489,36629.5265
2005-10-26 14:05:00,45.64,45.7,45.52,45.56,34401.114206128135,21.0489,21.0765,20.9935,21.012,34401.1142
2005-10-26 14:10:00,45.59,45.72,45.53,45.53,39554.31754874652,21.0258,21.0858,20.9981,20.9981,39554.3175
2005-10-26 14:15:00,45.54,45.64,45.53,45.62,38300.8356545961,21.0028,21.0489,20.9981,21.0397,38300.8357
2005-10-26 14:20:00,45.61,45.72,45.61,45.7,44289.69359331477,21.035,21.0858,21.035,21.0765,44289.6936
2005-10-26 14:25:00,45.7,45.75,45.59,45.64,28133.704735376046,21.0765,21.0996,21.0258,21.0489,28133.7047
2005-10-26 14:30:00,45.59,45.6,45.51,45.52,16155.98885793872,21.0258,21.0304,20.9889,20.9935,16155.9889
2005-10-26 14:35:00,45.51,45.57,45.46,45.49,22284.122562674096,20.9889,21.0166,20.9659,20.9797,22284.1226
2005-10-26 14:40:00,45.47,45.48,45.35,45.43,23537.604456824512,20.9705,20.9751,20.9151,20.952,23537.6045
2005-10-26 14:45:00,45.44,45.51,45.38,45.46,36768.802228412256,20.9566,20.9889,20.929,20.9659,36768.8022
2005-10-26 14:50:00,45.46,45.53,45.45,45.46,22841.225626740947,20.9659,20.9981,20.9613,20.9659,22841.2256
2005-10-26 14:55:00,45.44,45.57,45.44,45.53,37465.18105849582,20.9566,21.0166,20.9566,20.9981,37465.1811
2005-10-26 15:00:00,45.55,45.56,45.38,45.46,37465.18105849582,21.0074,21.012,20.929,20.9659,37465.1811
2005-10-26 15:05:00,45.46,45.6,45.46,45.57,35097.4930362117,20.9659,21.0304,20.9659,21.0166,35097.493
2005-10-26 15:10:00,45.56,45.64,45.56,45.6,37743.73259052925,21.012,21.0489,21.012,21.0304,37743.7326
2005-10-26 15:15:00,45.59,45.71,45.59,45.71,36908.07799442897,21.0258,21.0812,21.0258,21.0812,36908.078
2005-10-26 15:20:00,45.67,45.84,45.67,45.77,73537.60445682451,21.0627,21.1411,21.0627,21.1088,73537.6045
2005-10-26 15:25:00,45.75,45.75,45.66,45.72,32033.42618384401,21.0996,21.0996,21.0581,21.0858,32033.4262
2005-10-26 15:30:00,45.77,45.95,45.72,45.87,98885.7938718663,21.1088,21.1918,21.0858,21.155,98885.7939
2005-10-26 15:35:00,45.87,45.89,45.8,45.82,38718.66295264624,21.155,21.1642,21.1227,21.1319,38718.663
2005-10-26 15:40:00,45.82,45.84,45.74,45.83,80083.56545961004,21.1319,21.1411,21.095,21.1365,80083.5655
2005-10-26 15:45:00,45.84,45.88,45.79,45.81,55710.30640668524,21.1411,21.1596,21.1181,21.1273,55710.3064
2005-10-26 15:50:00,45.81,45.94,45.8,45.89,64345.40389972145,21.1273,21.1872,21.1227,21.1642,64345.4039
2005-10-26 15:55:00,45.89,45.89,45.84,45.89,99582.17270194986,21.1642,21.1642,21.1411,21.1642,99582.1727
2005-10-27 09:30:00,45.23,45.31,45.18,45.22,103203.3426183844,20.8598,20.8967,20.8367,20.8552,103203.3426
2005-10-27 09:35:00,45.19,45.37,45.16,45.28,57103.06406685237,20.8413,20.9244,20.8275,20.8828,57103.0641
2005-10-27 09:40:00,45.28,45.59,45.28,45.59,62395.543175487466,20.8828,21.0258,20.8828,21.0258,62395.5432
2005-10-27 09:45:00,45.59,45.65,45.38,45.48,104596.10027855154,21.0258,21.0535,20.929,20.9751,104596.1003
2005-10-27 09:50:00,45.49,45.49,45.23,45.35,28272.98050139276,20.9797,20.9797,20.8598,20.9151,28272.9805
2005-10-27 09:55:00,45.34,45.36,45.16,45.27,25766.01671309192,20.9105,20.9197,20.8275,20.8782,25766.0167
2005-10-27 10:00:00,45.27,45.27,45.06,45.18,27576.601671309192,20.8782,20.8782,20.7814,20.8367,27576.6017
2005-10-27 10:05:00,45.18,45.21,45.13,45.13,18384.401114206128,20.8367,20.8506,20.8137,20.8137,18384.4011
2005-10-27 10:10:00,45.13,45.2,45.1,45.18,29944.28969359332,20.8137,20.846,20.7998,20.8367,29944.2897
2005-10-27 10:15:00,45.2,45.26,45.02,45.02,76323.11977715878,20.846,20.8736,20.7629,20.7629,76323.1198
2005-10-27 10:20:00,45.02,45.16,44.98,45.07,88997.21448467967,20.7629,20.8275,20.7445,20.786,88997.2145
2005-10-27 10:25:00,45.05,45.07,44.92,44.95,21727.01949860724,20.7768,20.786,20.7168,20.7307,21727.0195
2005-10-27 10:30:00,44.96,45.16,44.96,45.03,28272.98050139276,20.7353,20.8275,20.7353,20.7675,28272.9805
2005-10-27 10:35:00,45.04,45.04,44.95,45.0,23955.43175487465,20.7722,20.7722,20.7307,20.7537,23955.4318
2005-10-27 10:40:00,45.0,45.13,45.0,45.05,17688.022284122562,20.7537,20.8137,20.7537,20.7768,17688.0223
2005-10-27 10:45:00,45.06,45.06,44.89,44.93,38857.93871866296,20.7814,20.7814,20.703,20.7214,38857.9387
2005-10-27 10:50:00,44.9,44.97,44.79,44.86,38997.21448467967,20.7076,20.7399,20.6569,20.6891,38997.2145
2005-10-27 10:55:00,44.82,44.85,44.82,44.82,7242.339832869081,20.6707,20.6845,20.6707,20.6707,7242.3398
2005-10-27 11:00:00,44.8,44.93,44.77,44.91,17966.57381615599,20.6615,20.7214,20.6476,20.7122,17966.5738
2005-10-27 11:05:00,44.92,45.0,44.86,44.9,19220.05571030641,20.7168,20.7537,20.6891,20.7076,19220.0557
2005-10-27 11:10:00,44.88,44.88,44.77,44.78,39693.59331476323,20.6984,20.6984,20.6476,20.6523,39693.5933
2005-10-27 11:15:00,44.78,44.91,44.75,44.9,25487.4651810585,20.6523,20.7122,20.6384,20.7076,25487.4652
2005-10-27 11:20:00,44.88,44.96,44.88,44.9,24930.362116991644,20.6984,20.7353,20.6984,20.7076,24930.3621
2005-10-27 11:25:00,44.9,44.95,44.9,44.95,23119.777158774374,20.7076,20.7307,20.7076,20.7307,23119.7772
2005-10-27 11:30:00,44.95,44.97,44.8,44.81,28133.704735376046,20.7307,20.7399,20.6615,20.6661,28133.7047
2005-10-27 11:35:00,44.8,44.81,44.71,44.72,30640.668523676883,20.6615,20.6661,20.62,20.6246,30640.6685
2005-10-27 11:40:00,44.72,44.92,44.72,44.92,24791.08635097493,20.6246,20.7168,20.6246,20.7168,24791.0864
2005-10-27 11:45:00,44.91,44.91,44.82,44.83,27576.601671309192,20.7122,20.7122,20.6707,20.6753,27576.6017
2005-10-27 11:50:00,44.82,44.85,44.8,44.82,21030.64066852368,20.6707,20.6845,20.6615,20.6707,21030.6407
2005-10-27 11:55:00,44.82,44.9,44.8,44.85,16434.540389972146,20.6707,20.7076,20.6615,20.6845,16434.5404
2005-10-27 12:00:00,44.82,44.84,44.79,44.82,19498.60724233984,20.6707,20.6799,20.6569,20.6707,19498.6072
2005-10-27 12:05:00,44.82,44.83,44.78,44.8,16016.713091922007,20.6707,20.6753,20.6523,20.6615,16016.7131
2005-10-27 12:10:00,44.78,44.78,44.74,44.77,28969.359331476324,20.6523,20.6523,20.6338,20.6476,28969.3593
2005-10-27 12:15:00,44.77,44.8,44.77,44.78,22284.122562674096,20.6476,20.6615,20.6476,20.6523,22284.1226
2005-10-27 12:20:00,44.79,44.8,44.77,44.77,8356.545961002786,20.6569,20.6615,20.6476,20.6476,8356.546
2005-10-27 12:25:00,44.77,44.77,44.74,44.74,13509.74930362117,20.6476,20.6476,20.6338,20.6338,13509.7493
2005-10-27 12:30:00,44.75,44.76,44.62,44.64,21866.29526462396,20.6384,20.643,20.5785,20.5877,21866.2953
2005-10-27 12:35:00,44.66,44.74,44.66,44.73,16713.091922005573,20.5969,20.6338,20.5969,20.6292,16713.0919
2005-10-27 12:40:00,44.73,44.78,44.73,44.76,35793.87186629527,20.6292,20.6523,20.6292,20.643,35793.8719
2005-10-27 12:45:00,44.76,44.8,44.76,44.79,43314.76323119777,20.643,20.6615,20.643,20.6569,43314.7632
2005-10-27 12:50:00,44.79,44.8,44.75,44.75,15181.058495821728,20.6569,20.6615,20.6384,20.6384,15181.0585
2005-10-27 12:55:00,44.75,44.78,44.74,44.78,15598.885793871868,20.6384,20.6523,20.6338,20.6523,15598.8858
2005-10-27 13:00:00,44.78,44.8,44.76,44.78,15041.782729805014,20.6523,20.6615,20.643,20.6523,15041.7827
2005-10-27 13:05:00,44.79,44.8,44.7,44.7,18802.228412256267,20.6569,20.6615,20.6154,20.6154,18802.2284
2005-10-27 13:10:00,44.7,44.7,44.65,44.67,38857.93871866296,20.6154,20.6154,20.5923,20.6015,38857.9387
2005-10-27 13:15:00,44.68,44.76,44.68,44.7,14623.955431754875,20.6061,20.643,20.6061,20.6154,14623.9554
2005-10-27 13:20:00,44.7,44.7,44.66,44.66,11559.888579387189,20.6154,20.6154,20.5969,20.5969,11559.8886
2005-10-27 13:25:00,44.66,44.67,44.6,44.6,8913.649025069639,20.5969,20.6015,20.5692,20.5692,8913.649
2005-10-27 13:30:00,44.6,44.67,44.59,44.66,14763.231197771587,20.5692,20.6015,20.5646,20.5969,14763.2312
2005-10-27 13:35:00,44.65,44.75,44.64,44.65,47632.31197771588,20.5923,20.6384,20.5877,20.5923,47632.312
2005-10-27 13:40:00,44.63,44.65,44.6,44.64,22841.225626740947,20.5831,20.5923,20.5692,20.5877,22841.2256
2005-10-27 13:45:00,44.64,44.64,44.54,44.59,20612.813370473537,20.5877,20.5877,20.5416,20.5646,20612.8134
2005-10-27 13:50:00,44.59,44.61,44.57,44.57,16852.367688022285,20.5646,20.5738,20.5554,20.5554,16852.3677
2005-10-27 13:55:00,44.58,44.61,44.57,44.6,30362.116991643456,20.56,20.5738,20.5554,20.5692,30362.117
2005-10-27 14:00:00,44.59,44.62,44.58,44.58,46239.55431754875,20.5646,20.5785,20.56,20.56,46239.5543
2005-10-27 14:05:00,44.58,44.61,44.56,44.61,12116.99164345404,20.56,20.5738,20.5508,20.5738,12116.9916
2005-10-27 14:10:00,44.64,44.64,44.61,44.64,24512.534818941505,20.5877,20.5877,20.5738,20.5877,24512.5348
2005-10-27 14:15:00,44.63,44.65,44.63,44.65,20334.26183844012,20.5831,20.5923,20.5831,20.5923,20334.2618
2005-10-27 14:20:00,44.65,44.7,44.64,44.7,128272.98050139275,20.5923,20.6154,20.5877,20.6154,128272.9805
2005-10-27 14:25:00,44.7,44.77,44.67,44.76,66295.26462395543,20.6154,20.6476,20.6015,20.643,66295.2646
2005-10-27 14:30:00,44.77,44.8,44.72,44.8,28690.807799442897,20.6476,20.6615,20.6246,20.6615,28690.8078
2005-10-27 14:35:00,44.8,44.8,44.7,44.7,16295.264623955432,20.6615,20.6615,20.6154,20.6154,16295.2646
2005-10-27 14:40:00,44.69,44.76,44.68,44.76,13231.197771587744,20.6107,20.643,20.6061,20.643,13231.1978
2005-10-27 14:45:00,44.76,44.76,44.72,44.74,13927.57660167131,20.643,20.643,20.6246,20.6338,13927.5766
2005-10-27 14:50:00,44.74,44.74,44.68,44.7,15598.885793871868,20.6338,20.6338,20.6061,20.6154,15598.8858
2005-10-27 14:55:00,44.7,44.7,44.62,44.64,12256.267409470753,20.6154,20.6154,20.5785,20.5877,12256.2674
2005-10-27 15:00:00,44.64,44.67,44.62,44.64,15041.782729805014,20.5877,20.6015,20.5785,20.5877,15041.7827
2005-10-27 15:05:00,44.65,44.65,44.54,44.55,28133.704735376046,20.5923,20.5923,20.5416,20.5462,28133.7047
2005-10-27 15:10:00,44.56,44.59,44.55,44.59,18802.228412256267,20.5508,20.5646,20.5462,20.5646,18802.2284
2005-10-27 15:15:00,44.59,44.59,44.56,44.59,29247.91086350975,20.5646,20.5646,20.5508,20.5646,29247.9109
2005-10-27 15:20:00,44.59,44.69,44.59,44.69,16155.98885793872,20.5646,20.6107,20.5646,20.6107,16155.9889
2005-10-27 15:25:00,44.68,44.7,44.67,44.69,55571.03064066853,20.6061,20.6154,20.6015,20.6107,55571.0306
2005-10-27 15:30:00,44.7,44.7,44.67,44.67,65320.33426183844,20.6154,20.6154,20.6015,20.6015,65320.3343
2005-10-27 15:35:00,44.67,44.75,44.66,44.7,52089.1364902507,20.6015,20.6384,20.5969,20.6154,52089.1365
2005-10-27 15:40:00,44.7,44.7,44.64,44.64,49442.89693593315,20.6154,20.6154,20.5877,20.5877,49442.8969
2005-10-27 15:45:00,44.65,44.68,44.62,44.63,96657.38161559888,20.5923,20.6061,20.5785,20.5831,96657.3816
2005-10-27 15:50:00,44.62,44.67,44.6,44.67,123676.88022284124,20.5785,20.6015,20.5692,20.6015,123676.8802
2005-10-27 15:55:00,44.67,44.67,44.57,44.57,91364.9025069638,20.6015,20.6015,20.5554,20.5554,91364.9025
2005-10-28 09:30:00,44.59,44.83,44.52,44.82,52228.41225626741,20.5646,20.6753,20.5323,20.6707,52228.4123
2005-10-28 09:35:00,44.82,44.94,44.74,44.74,20055.710306406687,20.6707,20.726,20.6338,20.6338,20055.7103
2005-10-28 09:40:00,44.8,44.83,44.67,44.67,35376.044568245125,20.6615,20.6753,20.6015,20.6015,35376.0446
2005-10-28 09:45:00,44.65,44.73,44.58,44.59,86211.69916434541,20.5923,20.6292,20.56,20.5646,86211.6992
2005-10-28 09:50:00,44.58,44.62,44.52,44.53,135933.14763231197,20.56,20.5785,20.5323,20.537,135933.1476
2005-10-28 09:55:00,44.52,44.62,44.52,44.59,85376.04456824512,20.5323,20.5785,20.5323,20.5646,85376.0446
2005-10-28 10:00:00,44.58,44.62,44.54,44.62,32172.70194986073,20.56,20.5785,20.5416,20.5785,32172.7019
2005-10-28 10:05:00,44.62,44.62,44.54,44.61,25069.63788300836,20.5785,20.5785,20.5416,20.5738,25069.6379
2005-10-28 10:10:00,44.59,44.61,44.54,44.6,64902.50696378831,20.5646,20.5738,20.5416,20.5692,64902.507
2005-10-28 10:15:00,44.59,44.62,44.55,44.62,16573.816155988858,20.5646,20.5785,20.5462,20.5785,16573.8162
2005-10-28 10:20:00,44.59,44.62,44.54,44.57,27994.42896935933,20.5646,20.5785,20.5416,20.5554,27994.429
2005-10-28 10:25:00,44.59,44.61,44.56,44.6,21727.01949860724,20.5646,20.5738,20.5508,20.5692,21727.0195
2005-10-28 10:30:00,44.59,44.6,44.52,44.58,37465.18105849582,20.5646,20.5692,20.5323,20.56,37465.1811
2005-10-28 10:35:00,44.57,44.58,44.52,44.54,25208.91364902507,20.5554,20.56,20.5323,20.5416,25208.9136
2005-10-28 10:40:00,44.55,44.59,44.54,44.59,19080.77994428969,20.5462,20.5646,20.5416,20.5646,19080.7799
2005-10-28 10:45:00,44.59,44.59,44.56,44.59,20752.089136490253,20.5646,20.5646,20.5508,20.5646,20752.0891
2005-10-28 10:50:00,44.59,44.66,44.58,44.59,38857.93871866296,20.5646,20.5969,20.56,20.5646,38857.9387
2005-10-28 10:55:00,44.61,44.65,44.55,44.56,29387.186629526463,20.5738,20.5923,20.5462,20.5508,29387.1866
2005-10-28 11:00:00,44.59,44.65,44.56,44.62,23259.05292479109,20.5646,20.5923,20.5508,20.5785,23259.0529
2005-10-28 11:05:00,44.62,44.67,44.62,44.62,48050.13927576602,20.5785,20.6015,20.5785,20.5785,48050.1393
2005-10-28 11:10:00,44.64,44.7,44.62,44.67,45125.34818941505,20.5877,20.6154,20.5785,20.6015,45125.3482
2005-10-28 11:15:00,44.67,44.68,44.65,44.67,28551.532033426185,20.6015,20.6061,20.5923,20.6015,28551.532
2005-10-28 11:20:00,44.67,44.67,44.59,44.65,25069.63788300836,20.6015,20.6015,20.5646,20.5923,25069.6379
2005-10-28 11:25:00,44.65,44.69,44.62,44.67,14206.128133704737,20.5923,20.6107,20.5785,20.6015,14206.1281
2005-10-28 11:30:00,44.66,44.67,44.64,44.67,19916.43454038997,20.5969,20.6015,20.5877,20.6015,19916.4345
2005-10-28 11:35:00,44.67,44.68,44.65,44.67,10167.130919220055,20.6015,20.6061,20.5923,20.6015,10167.1309
2005-10-28 11:40:00,44.67,44.69,44.65,44.68,14902.506963788304,20.6015,20.6107,20.5923,20.6061,14902.507
2005-10-28 11:45:00,44.69,44.73,44.65,44.72,19080.77994428969,20.6107,20.6292,20.5923,20.6246,19080.7799
2005-10-28 11:50:00,44.71,44.75,44.7,44.72,13091.922005571032,20.62,20.6384,20.6154,20.6246,13091.922
2005-10-28 11:55:00,44.75,44.76,44.71,44.76,18384.401114206128,20.6384,20.643,20.62,20.643,18384.4011
2005-10-28 12:00:00,44.75,44.79,44.7,44.79,46518.10584958218,20.6384,20.6569,20.6154,20.6569,46518.1058
2005-10-28 12:05:00,44.78,44.78,44.77,44.78,28551.532033426185,20.6523,20.6523,20.6476,20.6523,28551.532
2005-10-28 12:10:00,44.78,44.78,44.77,44.78,21727.01949860724,20.6523,20.6523,20.6476,20.6523,21727.0195
2005-10-28 12:15:00,44.78,44.78,44.71,44.75,55013.92757660167,20.6523,20.6523,20.62,20.6384,55013.9276
2005-10-28 12:20:00,44.75,44.77,44.72,44.73,16155.98885793872,20.6384,20.6476,20.6246,20.6292,16155.9889
2005-10-28 12:25:00,44.74,44.78,44.69,44.71,24373.2590529248,20.6338,20.6523,20.6107,20.62,24373.2591
2005-10-28 12:30:00,44.7,44.79,44.7,44.78,29665.73816155989,20.6154,20.6569,20.6154,20.6523,29665.7382
2005-10-28 12:35:00,44.75,44.84,44.75,44.8,27437.32590529248,20.6384,20.6799,20.6384,20.6615,27437.3259
2005-10-28 12:40:00,44.81,44.82,44.72,44.76,14484.679665738162,20.6661,20.6707,20.6246,20.643,14484.6797
2005-10-28 12:45:00,44.77,44.78,44.77,44.77,10584.958217270196,20.6476,20.6523,20.6476,20.6476,10584.9582
2005-10-28 12:50:00,44.76,44.77,44.75,44.75,9749.303621169916,20.643,20.6476,20.6384,20.6384,9749.3036
2005-10-28 12:55:00,44.76,44.77,44.75,44.76,10306.406685236769,20.643,20.6476,20.6384,20.643,10306.4067
2005-10-28 13:00:00,44.76,44.81,44.75,44.79,21727.01949860724,20.643,20.6661,20.6384,20.6569,21727.0195
2005-10-28 13:05:00,44.78,44.8,44.77,44.8,25766.01671309192,20.6523,20.6615,20.6476,20.6615,25766.0167
2005-10-28 13:10:00,44.8,44.84,44.79,44.79,27994.42896935933,20.6615,20.6799,20.6569,20.6569,27994.429
2005-10-28 13:15:00,44.8,44.8,44.73,44.74,31754.874651810587,20.6615,20.6615,20.6292,20.6338,31754.8747
2005-10-28 13:20:00,44.73,44.75,44.7,44.75,15738.16155988858,20.6292,20.6384,20.6154,20.6384,15738.1616
2005-10-28 13:25:00,44.75,44.8,44.75,44.8,9331.476323119778,20.6384,20.6615,20.6384,20.6615,9331.4763
2005-10-28 13:30:00,44.8,44.8,44.7,44.74,29665.73816155989,20.6615,20.6615,20.6154,20.6338,29665.7382
2005-10-28 13:35:00,44.75,44.8,44.7,44.76,20334.26183844012,20.6384,20.6615,20.6154,20.643,20334.2618
2005-10-28 13:40:00,44.76,44.76,44.72,44.75,9888.57938718663,20.643,20.643,20.6246,20.6384,9888.5794
2005-10-28 13:45:00,44.74,44.75,44.72,44.72,6545.961002785516,20.6338,20.6384,20.6246,20.6246,6545.961
2005-10-28 13:50:00,44.72,44.75,44.71,44.72,9052.924791086352,20.6246,20.6384,20.62,20.6246,9052.9248
2005-10-28 13:55:00,44.73,44.79,44.73,44.79,19777.15877437326,20.6292,20.6569,20.6292,20.6569,19777.1588
2005-10-28 14:00:00,44.77,44.87,44.77,44.87,30640.668523676883,20.6476,20.6938,20.6476,20.6938,30640.6685
2005-10-28 14:05:00,44.86,44.9,44.78,44.86,28551.532033426185,20.6891,20.7076,20.6523,20.6891,28551.532
2005-10-28 14:10:00,44.85,44.93,44.85,44.89,24233.98328690808,20.6845,20.7214,20.6845,20.703,24233.9833
2005-10-28 14:15:00,44.89,44.89,44.82,44.82,14345.403899721448,20.703,20.703,20.6707,20.6707,14345.4039
2005-10-28 14:20:00,44.83,44.83,44.81,44.83,54178.2729805014,20.6753,20.6753,20.6661,20.6753,54178.273
2005-10-28 14:25:00,44.83,44.85,44.76,44.79,75766.01671309193,20.6753,20.6845,20.643,20.6569,75766.0167
2005-10-28 14:30:00,44.79,44.8,44.72,44.72,16573.816155988858,20.6569,20.6615,20.6246,20.6246,16573.8162
2005-10-28 14:35:00,44.72,44.73,44.68,44.68,11699.1643454039,20.6246,20.6292,20.6061,20.6061,11699.1643
2005-10-28 14:40:00,44.69,44.76,44.68,44.76,21169.91643454039,20.6107,20.643,20.6061,20.643,21169.9164
2005-10-28 14:45:00,44.76,44.84,44.74,44.77,61002.785515320335,20.643,20.6799,20.6338,20.6476,61002.7855
2005-10-28 14:50:00,44.76,44.84,44.76,44.8,35793.87186629527,20.643,20.6799,20.643,20.6615,35793.8719
2005-10-28 14:55:00,44.82,44.82,44.79,44.8,56963.78830083566,20.6707,20.6707,20.6569,20.6615,56963.7883
2005-10-28 15:00:00,44.8,44.8,44.77,44.8,65459.61002785516,20.6615,20.6615,20.6476,20.6615,65459.61
2005-10-28 15:05:00,44.8,44.82,44.79,44.79,84122.56267409472,20.6615,20.6707,20.6569,20.6569,84122.5627
2005-10-28 15:10:00,44.8,44.87,44.8,44.85,60863.50974930362,20.6615,20.6938,20.6615,20.6845,60863.5097
2005-10-28 15:15:00,44.86,45.03,44.85,45.0,27019.49860724234,20.6891,20.7675,20.6845,20.7537,27019.4986
2005-10-28 15:20:00,45.0,45.01,44.94,44.95,60306.40668523677,20.7537,20.7583,20.726,20.7307,60306.4067
2005-10-28 15:25:00,44.94,44.98,44.9,44.91,90389.9721448468,20.726,20.7445,20.7076,20.7122,90389.9721
2005-10-28 15:30:00,44.91,45.0,44.91,44.95,98189.41504178272,20.7122,20.7537,20.7122,20.7307,98189.415
2005-10-28 15:35:00,44.95,44.98,44.94,44.96,31058.49582172702,20.7307,20.7445,20.726,20.7353,31058.4958
2005-10-28 15:40:00,44.98,45.04,44.95,44.98,114066.85236768804,20.7445,20.7722,20.7307,20.7445,114066.8524
2005-10-28 15:45:00,44.98,44.98,44.92,44.95,55849.58217270195,20.7445,20.7445,20.7168,20.7307,55849.5822
2005-10-28 15:50:00,44.95,45.02,44.91,44.92,51810.58495821728,20.7307,20.7629,20.7122,20.7168,51810.585
2005-10-28 15:55:00,44.92,45.02,44.82,45.02,103760.44568245126,20.7168,20.7629,20.6707,20.7629,103760.4457
2005-10-31 09:30:00,45.05,45.23,45.05,45.07,54038.99721448468,20.7768,20.8598,20.7768,20.786,54038.9972
2005-10-31 09:35:00,45.07,45.14,45.0,45.1,36350.97493036212,20.786,20.8183,20.7537,20.7998,36350.9749
2005-10-31 09:40:00,45.13,45.26,45.06,45.06,39415.04178272981,20.8137,20.8736,20.7814,20.7814,39415.0418
2005-10-31 09:45:00,45.07,45.27,45.07,45.23,61281.337047353765,20.786,20.8782,20.786,20.8598,61281.337
2005-10-31 09:50:00,45.23,45.23,45.2,45.2,38857.93871866296,20.8598,20.8598,20.846,20.846,38857.9387
2005-10-31 09:55:00,45.23,45.23,45.13,45.18,79387.18662952646,20.8598,20.8598,20.8137,20.8367,79387.1866
2005-10-31 10:00:00,45.18,45.21,45.03,45.16,22005.57103064067,20.8367,20.8506,20.7675,20.8275,22005.571
2005-10-31 10:05:00,45.16,45.19,45.08,45.19,28133.704735376046,20.8275,20.8413,20.7906,20.8413,28133.7047
2005-10-31 10:10:00,45.19,45.2,45.13,45.13,41364.902506963794,20.8413,20.846,20.8137,20.8137,41364.9025
2005-10-31 10:15:00,45.13,45.18,45.13,45.18,16434.540389972146,20.8137,20.8367,20.8137,20.8367,16434.5404
2005-10-31 10:20:00,45.18,45.26,45.1,45.16,45821.72701949861,20.8367,20.8736,20.7998,20.8275,45821.727
2005-10-31 10:25:00,45.18,45.31,45.16,45.31,29944.28969359332,20.8367,20.8967,20.8275,20.8967,29944.2897
2005-10-31 10:30:00,45.31,45.32,45.18,45.23,32869.08077994429,20.8967,20.9013,20.8367,20.8598,32869.0808
2005-10-31 10:35:00,45.23,45.25,45.21,45.21,30779.944289693594,20.8598,20.869,20.8506,20.8506,30779.9443
2005-10-31 10:40:00,45.2,45.36,45.2,45.34,44986.072423398335,20.846,20.9197,20.846,20.9105,44986.0724
2005-10-31 10:45:00,45.3,45.32,45.3,45.3,25208.91364902507,20.8921,20.9013,20.8921,20.8921,25208.9136
2005-10-31 10:50:00,45.3,45.3,45.22,45.3,30362.116991643456,20.8921,20.8921,20.8552,20.8921,30362.117
2005-10-31 10:55:00,45.31,45.36,45.31,45.33,12674.094707520891,20.8967,20.9197,20.8967,20.9059,12674.0947
2005-10-31 11:00:00,45.33,45.41,45.3,45.38,26183.844011142064,20.9059,20.9428,20.8921,20.929,26183.844
2005-10-31 11:05:00,45.38,45.38,45.32,45.35,22562.674094707523,20.929,20.929,20.9013,20.9151,22562.6741
2005-10-31 11:10:00,45.34,45.35,45.3,45.31,53064.066852367694,20.9105,20.9151,20.8921,20.8967,53064.0669
2005-10-31 11:15:00,45.29,45.44,45.29,45.33,59192.20055710307,20.8875,20.9566,20.8875,20.9059,59192.2006
2005-10-31 11:20:00,45.31,45.32,45.23,45.23,27298.05013927577,20.8967,20.9013,20.8598,20.8598,27298.0501
2005-10-31 11:25:00,45.22,45.22,45.15,45.18,20891.364902506964,20.8552,20.8552,20.8229,20.8367,20891.3649
2005-10-31 11:30:00,45.18,45.18,45.05,45.05,75208.91364902507,20.8367,20.8367,20.7768,20.7768,75208.9136
2005-10-31 11:35:00,45.05,45.1,45.03,45.09,79108.63509749304,20.7768,20.7998,20.7675,20.7952,79108.6351
2005-10-31 11:40:00,45.09,45.16,45.08,45.11,23816.15598885794,20.7952,20.8275,20.7906,20.8044,23816.156
2005-10-31 11:45:00,45.1,45.11,45.07,45.07,12813.370473537603,20.7998,20.8044,20.786,20.786,12813.3705
2005-10-31 11:50:00,45.08,45.11,45.07,45.08,7938.718662952647,20.7906,20.8044,20.786,20.7906,7938.7187
2005-10-31 11:55:00,45.08,45.1,45.05,45.06,16434.540389972146,20.7906,20.7998,20.7768,20.7814,16434.5404
2005-10-31 12:00:00,45.06,45.09,45.05,45.08,9888.57938718663,20.7814,20.7952,20.7768,20.7906,9888.5794
2005-10-31 12:05:00,45.08,45.16,45.08,45.13,19359.33147632312,20.7906,20.8275,20.7906,20.8137,19359.3315
2005-10-31 12:10:00,45.13,45.13,45.05,45.07,49721.44846796658,20.8137,20.8137,20.7768,20.786,49721.4485
2005-10-31 12:15:00,45.06,45.06,44.98,45.0,15738.16155988858,20.7814,20.7814,20.7445,20.7537,15738.1616
2005-10-31 12:20:00,45.0,45.07,45.0,45.07,9470.752089136491,20.7537,20.786,20.7537,20.786,9470.7521
2005-10-31 12:25:00,45.07,45.1,45.06,45.06,7799.442896935933,20.786,20.7998,20.7814,20.7814,7799.4429
2005-10-31 12:30:00,45.05,45.08,45.0,45.05,17130.91922005571,20.7768,20.7906,20.7537,20.7768,17130.9192
2005-10-31 12:35:00,45.05,45.08,45.05,45.08,5710.306406685237,20.7768,20.7906,20.7768,20.7906,5710.3064
2005-10-31 12:40:00,45.07,45.07,45.02,45.06,12674.094707520891,20.786,20.786,20.7629,20.7814,12674.0947
2005-10-31 12:45:00,45.06,45.1,45.06,45.1,11420.612813370471,20.7814,20.7998,20.7814,20.7998,11420.6128
2005-10-31 12:50:00,45.1,45.15,45.1,45.15,16155.98885793872,20.7998,20.8229,20.7998,20.8229,16155.9889
2005-10-31 12:55:00,45.15,45.17,45.12,45.14,23119.777158774374,20.8229,20.8321,20.8091,20.8183,23119.7772
2005-10-31 13:00:00,45.14,45.16,45.11,45.16,12952.64623955432,20.8183,20.8275,20.8044,20.8275,12952.6462
2005-10-31 13:05:00,45.16,45.17,45.16,45.16,10724.23398328691,20.8275,20.8321,20.8275,20.8275,10724.234
2005-10-31 13:10:00,45.16,45.17,45.14,45.16,80362.11699164346,20.8275,20.8321,20.8183,20.8275,80362.117
2005-10-31 13:15:00,45.16,45.18,45.12,45.12,21169.91643454039,20.8275,20.8367,20.8091,20.8091,21169.9164
2005-10-31 13:20:00,45.12,45.17,45.1,45.17,10584.958217270196,20.8091,20.8321,20.7998,20.8321,10584.9582
2005-10-31 13:25:00,45.18,45.19,45.16,45.16,16573.816155988858,20.8367,20.8413,20.8275,20.8275,16573.8162
2005-10-31 13:30:00,45.16,45.16,45.05,45.16,55292.4791086351,20.8275,20.8275,20.7768,20.8275,55292.4791
2005-10-31 13:35:00,45.15,45.15,45.12,45.13,13231.197771587744,20.8229,20.8229,20.8091,20.8137,13231.1978
2005-10-31 13:40:00,45.13,45.16,45.13,45.16,13788.300835654596,20.8137,20.8275,20.8137,20.8275,13788.3008
2005-10-31 13:45:00,45.16,45.16,45.09,45.13,21448.46796657382,20.8275,20.8275,20.7952,20.8137,21448.468
2005-10-31 13:50:00,45.12,45.16,45.12,45.13,20055.710306406687,20.8091,20.8275,20.8091,20.8137,20055.7103
2005-10-31 13:55:00,45.13,45.17,45.13,45.16,20194.9860724234,20.8137,20.8321,20.8137,20.8275,20194.9861
2005-10-31 14:00:00,45.16,45.16,45.14,45.15,16573.816155988858,20.8275,20.8275,20.8183,20.8229,16573.8162
2005-10-31 14:05:00,45.15,45.16,45.12,45.12,28690.807799442897,20.8229,20.8275,20.8091,20.8091,28690.8078
2005-10-31 14:10:00,45.12,45.13,45.05,45.1,62116.99164345404,20.8091,20.8137,20.7768,20.7998,62116.9916
2005-10-31 14:15:00,45.1,45.14,45.08,45.1,17130.91922005571,20.7998,20.8183,20.7906,20.7998,17130.9192
2005-10-31 14:20:00,45.08,45.09,45.01,45.01,14484.679665738162,20.7906,20.7952,20.7583,20.7583,14484.6797
2005-10-31 14:25:00,45.01,45.09,45.0,45.06,21309.192200557103,20.7583,20.7952,20.7537,20.7814,21309.1922
2005-10-31 14:30:00,45.08,45.09,45.05,45.08,12813.370473537603,20.7906,20.7952,20.7768,20.7906,12813.3705
2005-10-31 14:35:00,45.08,45.08,45.05,45.05,17548.74651810585,20.7906,20.7906,20.7768,20.7768,17548.7465
2005-10-31 14:40:00,45.05,45.08,45.02,45.02,27855.15320334262,20.7768,20.7906,20.7629,20.7629,27855.1532
2005-10-31 14:45:00,45.02,45.08,44.98,44.98,36490.25069637883,20.7629,20.7906,20.7445,20.7445,36490.2507
2005-10-31 14:50:00,44.98,45.05,44.98,45.0,23398.3286908078,20.7445,20.7768,20.7445,20.7537,23398.3287
2005-10-31 14:55:00,45.0,45.04,45.0,45.0,46100.27855153204,20.7537,20.7722,20.7537,20.7537,46100.2786
2005-10-31 15:00:00,45.0,45.03,44.97,44.97,76323.11977715878,20.7537,20.7675,20.7399,20.7399,76323.1198
2005-10-31 15:05:00,44.97,45.08,44.95,45.07,24651.810584958217,20.7399,20.7906,20.7307,20.786,24651.8106
2005-10-31 15:10:00,45.07,45.07,44.99,45.05,23119.777158774374,20.786,20.786,20.7491,20.7768,23119.7772
2005-10-31 15:15:00,45.06,45.1,45.02,45.04,35933.14763231198,20.7814,20.7998,20.7629,20.7722,35933.1476
2005-10-31 15:20:00,45.04,45.05,45.02,45.02,24930.362116991644,20.7722,20.7768,20.7629,20.7629,24930.3621
2005-10-31 15:25:00,45.02,45.08,45.01,45.04,58774.373259052925,20.7629,20.7906,20.7583,20.7722,58774.3733
2005-10-31 15:30:00,45.05,45.09,45.03,45.09,61420.61281337048,20.7768,20.7952,20.7675,20.7952,61420.6128
2005-10-31 15:35:00,45.09,45.09,45.04,45.04,46378.83008356546,20.7952,20.7952,20.7722,20.7722,46378.8301
2005-10-31 15:40:00,45.05,45.08,45.0,45.01,120612.81337047354,20.7768,20.7906,20.7537,20.7583,120612.8134
2005-10-31 15:45:00,45.01,45.03,44.95,44.95,35933.14763231198,20.7583,20.7675,20.7307,20.7307,35933.1476
2005-10-31 15:50:00,44.95,44.96,44.91,44.91,63091.92200557103,20.7307,20.7353,20.7122,20.7122,63091.922
2005-10-31 15:55:00,44.92,44.93,44.85,44.88,110445.6824512535,20.7168,20.7214,20.6845,20.6984,110445.6825
2005-11-01 09:30:00,44.67,44.8,44.67,44.68,44428.96935933148,20.6015,20.6615,20.6015,20.6061,44428.9694
2005-11-01 09:35:00,44.72,44.72,44.56,44.62,58774.373259052925,20.6246,20.6246,20.5508,20.5785,58774.3733
2005-11-01 09:40:00,44.6,44.7,44.59,44.7,43175.48746518106,20.5692,20.6154,20.5646,20.6154,43175.4875
2005-11-01 09:45:00,44.7,44.77,44.67,44.72,29665.73816155989,20.6154,20.6476,20.6015,20.6246,29665.7382
2005-11-01 09:50:00,44.72,44.72,44.67,44.69,31615.598885793872,20.6246,20.6246,20.6015,20.6107,31615.5989
2005-11-01 09:55:00,44.67,44.67,44.61,44.63,51671.30919220056,20.6015,20.6015,20.5738,20.5831,51671.3092
2005-11-01 10:00:00,44.63,44.65,44.6,44.61,32033.42618384401,20.5831,20.5923,20.5692,20.5738,32033.4262
2005-11-01 10:05:00,44.61,45.39,44.6,44.66,118941.50417827298,20.5738,20.9336,20.5692,20.5969,118941.5042
2005-11-01 10:10:00,44.67,44.68,44.65,44.65,130919.22005571032,20.6015,20.6061,20.5923,20.5923,130919.2201
2005-11-01 10:15:00,44.64,44.65,44.59,44.6,297493.0362116992,20.5877,20.5923,20.5646,20.5692,297493.0362
2005-11-01 10:20:00,44.6,44.6,44.55,44.57,34818.94150417828,20.5692,20.5692,20.5462,20.5554,34818.9415
2005-11-01 10:25:00,44.56,44.57,44.51,44.53,163788.3008356546,20.5508,20.5554,20.5277,20.537,163788.3008
2005-11-01 10:30:00,44.54,44.56,44.52,44.56,120752.08913649026,20.5416,20.5508,20.5323,20.5508,120752.0891
2005-11-01 10:35:00,44.57,44.59,44.56,44.58,23259.05292479109,20.5554,20.5646,20.5508,20.56,23259.0529
2005-11-01 10:40:00,44.59,44.61,44.53,44.53,60306.40668523677,20.5646,20.5738,20.537,20.537,60306.4067
2005-11-01 10:45:00,44.54,44.56,44.52,44.55,49860.72423398329,20.5416,20.5508,20.5323,20.5462,49860.7242
2005-11-01 10:50:00,44.55,44.58,44.52,44.57,19080.77994428969,20.5462,20.56,20.5323,20.5554,19080.7799
2005-11-01 10:55:00,44.59,44.59,44.55,44.57,42618.38440111421,20.5646,20.5646,20.5462,20.5554,42618.3844
2005-11-01 11:00:00,44.58,44.58,44.53,44.54,42200.55710306407,20.56,20.56,20.537,20.5416,42200.5571
2005-11-01 11:05:00,44.54,44.55,44.52,44.52,28272.98050139276,20.5416,20.5462,20.5323,20.5323,28272.9805
2005-11-01 11:10:00,44.52,44.56,44.52,44.54,33565.45961002786,20.5323,20.5508,20.5323,20.5416,33565.4596
2005-11-01 11:15:00,44.54,44.54,44.52,44.52,74373.2590529248,20.5416,20.5416,20.5323,20.5323,74373.2591
2005-11-01 11:20:00,44.52,44.54,44.52,44.52,41782.72980501393,20.5323,20.5416,20.5323,20.5323,41782.7298
2005-11-01 11:25:00,44.53,44.54,44.5,44.5,30919.22005571031,20.537,20.5416,20.5231,20.5231,30919.2201
2005-11-01 11:30:00,44.54,44.54,44.48,44.52,103899.72144846796,20.5416,20.5416,20.5139,20.5323,103899.7214
2005-11-01 11:35:00,44.52,44.56,44.49,44.49,46239.55431754875,20.5323,20.5508,20.5185,20.5185,46239.5543
2005-11-01 11:40:00,44.49,44.49,44.4,44.43,31337.04735376045,20.5185,20.5185,20.477,20.4908,31337.0474
2005-11-01 11:45:00,44.44,44.52,44.43,44.49,20055.710306406687,20.4954,20.5323,20.4908,20.5185,20055.7103
2005-11-01 11:50:00,44.52,44.52,44.47,44.5,19637.883008356548,20.5323,20.5323,20.5093,20.5231,19637.883
2005-11-01 11:55:00,44.5,44.5,44.49,44.49,4038.99721448468,20.5231,20.5231,20.5185,20.5185,4038.9972
2005-11-01 12:00:00,44.5,44.55,44.49,44.54,10863.50974930362,20.5231,20.5462,20.5185,20.5416,10863.5097
2005-11-01 12:05:00,44.54,44.54,44.49,44.49,22423.398328690808,20.5416,20.5416,20.5185,20.5185,22423.3983
2005-11-01 12:10:00,44.5,44.55,44.5,44.52,17688.022284122562,20.5231,20.5462,20.5231,20.5323,17688.0223
2005-11-01 12:15:00,44.53,44.54,44.52,44.53,16991.643454038996,20.537,20.5416,20.5323,20.537,16991.6435
2005-11-01 12:20:00,44.53,44.53,44.49,44.51,22423.398328690808,20.537,20.537,20.5185,20.5277,22423.3983
2005-11-01 12:25:00,44.51,44.52,44.49,44.51,23398.3286908078,20.5277,20.5323,20.5185,20.5277,23398.3287
2005-11-01 12:30:00,44.51,44.53,44.5,44.51,31476.32311977716,20.5277,20.537,20.5231,20.5277,31476.3231
2005-11-01 12:35:00,44.52,44.52,44.5,44.52,24651.810584958217,20.5323,20.5323,20.5231,20.5323,24651.8106
2005-11-01 12:40:00,44.52,44.56,44.52,44.56,182590.5292479109,20.5323,20.5508,20.5323,20.5508,182590.5292
2005-11-01 12:45:00,44.56,44.56,44.5,44.52,14066.852367688023,20.5508,20.5508,20.5231,20.5323,14066.8524
2005-11-01 12:50:00,44.52,44.57,44.52,44.57,26740.947075208915,20.5323,20.5554,20.5323,20.5554,26740.9471
2005-11-01 12:55:00,44.57,44.62,44.57,44.61,18662.952646239555,20.5554,20.5785,20.5554,20.5738,18662.9526
2005-11-01 13:00:00,44.62,44.68,44.59,44.62,19220.05571030641,20.5785,20.6061,20.5646,20.5785,19220.0557
2005-11-01 13:05:00,44.62,44.62,44.59,44.59,15459.610027855157,20.5785,20.5785,20.5646,20.5646,15459.61
2005-11-01 13:10:00,44.59,44.62,44.59,44.62,13927.57660167131,20.5646,20.5785,20.5646,20.5785,13927.5766
2005-11-01 13:15:00,44.62,44.62,44.56,44.57,39554.31754874652,20.5785,20.5785,20.5508,20.5554,39554.3175
2005-11-01 13:20:00,44.57,44.59,44.56,44.59,67130.91922005572,20.5554,20.5646,20.5508,20.5646,67130.9192
2005-11-01 13:25:00,44.59,44.6,44.56,44.57,22284.122562674096,20.5646,20.5692,20.5508,20.5554,22284.1226
2005-11-01 13:30:00,44.57,44.62,44.57,44.61,90947.07520891364,20.5554,20.5785,20.5554,20.5738,90947.0752
2005-11-01 13:35:00,44.62,44.62,44.59,44.61,18523.676880222843,20.5785,20.5785,20.5646,20.5738,18523.6769
2005-11-01 13:40:00,44.62,44.62,44.57,44.57,28272.98050139276,20.5785,20.5785,20.5554,20.5554,28272.9805
2005-11-01 13:45:00,44.57,44.59,44.57,44.59,19359.33147632312,20.5554,20.5646,20.5554,20.5646,19359.3315
2005-11-01 13:50:00,44.59,44.59,44.58,44.59,9749.303621169916,20.5646,20.5646,20.56,20.5646,9749.3036
2005-11-01 13:55:00,44.59,44.59,44.56,44.57,21169.91643454039,20.5646,20.5646,20.5508,20.5554,21169.9164
2005-11-01 14:00:00,44.57,44.59,44.55,44.56,17966.57381615599,20.5554,20.5646,20.5462,20.5508,17966.5738
2005-11-01 14:05:00,44.56,44.58,44.55,44.56,17688.022284122562,20.5508,20.56,20.5462,20.5508,17688.0223
2005-11-01 14:10:00,44.56,44.57,44.54,44.56,26323.119777158776,20.5508,20.5554,20.5416,20.5508,26323.1198
2005-11-01 14:15:00,44.57,44.61,44.53,44.59,83983.286908078,20.5554,20.5738,20.537,20.5646,83983.2869
2005-11-01 14:20:00,44.59,44.72,44.58,44.64,125626.74094707522,20.5646,20.6246,20.56,20.5877,125626.7409
2005-11-01 14:25:00,44.7,44.7,44.57,44.57,42339.83286908078,20.6154,20.6154,20.5554,20.5554,42339.8329
2005-11-01 14:30:00,44.59,44.66,44.55,44.55,47214.484679665744,20.5646,20.5969,20.5462,20.5462,47214.4847
2005-11-01 14:35:00,44.56,44.57,44.52,44.54,33286.908077994434,20.5508,20.5554,20.5323,20.5416,33286.9081
2005-11-01 14:40:00,44.54,44.56,44.52,44.56,50417.82729805014,20.5416,20.5508,20.5323,20.5508,50417.8273
2005-11-01 14:45:00,44.56,44.58,44.54,44.57,92200.55710306409,20.5508,20.56,20.5416,20.5554,92200.5571
2005-11-01 14:50:00,44.58,44.58,44.52,44.54,26462.395543175488,20.56,20.56,20.5323,20.5416,26462.3955
2005-11-01 14:55:00,44.55,44.57,44.52,44.52,34818.94150417828,20.5462,20.5554,20.5323,20.5323,34818.9415
2005-11-01 15:00:00,44.52,44.59,44.52,44.55,48607.24233983287,20.5323,20.5646,20.5323,20.5462,48607.2423
2005-11-01 15:05:00,44.56,44.57,44.52,44.52,22841.225626740947,20.5508,20.5554,20.5323,20.5323,22841.2256
2005-11-01 15:10:00,44.53,44.56,44.52,44.54,29944.28969359332,20.537,20.5508,20.5323,20.5416,29944.2897
2005-11-01 15:15:00,44.54,44.56,44.49,44.49,30779.944289693594,20.5416,20.5508,20.5185,20.5185,30779.9443
2005-11-01 15:20:00,44.5,44.58,44.49,44.49,45403.89972144847,20.5231,20.56,20.5185,20.5185,45403.8997
2005-11-01 15:25:00,44.51,44.57,44.49,44.57,35793.87186629527,20.5277,20.5554,20.5185,20.5554,35793.8719
2005-11-01 15:30:00,44.57,44.57,44.54,44.56,71727.01949860725,20.5554,20.5554,20.5416,20.5508,71727.0195
2005-11-01 15:35:00,44.57,44.57,44.53,44.53,41643.45403899722,20.5554,20.5554,20.537,20.537,41643.454
2005-11-01 15:40:00,44.52,44.54,44.49,44.54,127576.6016713092,20.5323,20.5416,20.5185,20.5416,127576.6017
2005-11-01 15:45:00,44.55,44.57,44.54,44.57,55153.203342618384,20.5462,20.5554,20.5416,20.5554,55153.2033
2005-11-01 15:50:00,44.57,44.58,44.52,44.53,35236.76880222841,20.5554,20.56,20.5323,20.537,35236.7688
2005-11-01 15:55:00,44.53,44.56,44.52,44.56,49303.621169916434,20.537,20.5508,20.5323,20.5508,49303.6212
2005-11-02 09:30:00,44.44,44.45,44.39,44.39,36490.25069637883,20.4954,20.5001,20.4724,20.4724,36490.2507
2005-11-02 09:35:00,44.42,44.48,44.34,44.45,28412.25626740948,20.4862,20.5139,20.4493,20.5001,28412.2563
2005-11-02 09:40:00,44.44,44.45,44.34,44.36,31058.49582172702,20.4954,20.5001,20.4493,20.4585,31058.4958
2005-11-02 09:45:00,44.36,44.52,44.35,44.45,44428.96935933148,20.4585,20.5323,20.4539,20.5001,44428.9694
2005-11-02 09:50:00,44.44,44.51,44.43,44.49,51532.03342618384,20.4954,20.5277,20.4908,20.5185,51532.0334
2005-11-02 09:55:00,44.47,44.51,44.42,44.42,53621.16991643454,20.5093,20.5277,20.4862,20.4862,53621.1699
2005-11-02 10:00:00,44.41,44.47,44.41,44.45,45125.34818941505,20.4816,20.5093,20.4816,20.5001,45125.3482
2005-11-02 10:05:00,44.46,44.47,44.42,44.44,62952.64623955432,20.5047,20.5093,20.4862,20.4954,62952.6462
2005-11-02 10:10:00,44.42,44.49,44.41,44.45,30222.841225626744,20.4862,20.5185,20.4816,20.5001,30222.8412
2005-11-02 10:15:00,44.44,44.49,44.42,44.44,47910.86350974931,20.4954,20.5185,20.4862,20.4954,47910.8635
2005-11-02 10:20:00,44.44,44.44,44.34,44.42,36629.526462395545,20.4954,20.4954,20.4493,20.4862,36629.5265
2005-11-02 10:25:00,44.43,44.46,44.42,44.42,22144.846796657384,20.4908,20.5047,20.4862,20.4862,22144.8468
2005-11-02 10:30:00,44.43,44.48,44.41,44.43,47632.31197771588,20.4908,20.5139,20.4816,20.4908,47632.312
2005-11-02 10:35:00,44.44,44.48,44.43,44.47,76740.94707520891,20.4954,20.5139,20.4908,20.5093,76740.9471
2005-11-02 10:40:00,44.47,44.5,44.47,44.47,34261.83844011142,20.5093,20.5231,20.5093,20.5093,34261.8384
2005-11-02 10:45:00,44.47,44.49,44.43,44.44,43036.21169916435,20.5093,20.5185,20.4908,20.4954,43036.2117
2005-11-02 10:50:00,44.44,44.44,44.38,44.38,38440.11142061282,20.4954,20.4954,20.4678,20.4678,38440.1114
2005-11-02 10:55:00,44.38,44.44,44.37,44.42,32451.25348189416,20.4678,20.4954,20.4632,20.4862,32451.2535
2005-11-02 11:00:00,44.42,44.44,44.39,44.39,34540.38997214485,20.4862,20.4954,20.4724,20.4724,34540.39
2005-11-02 11:05:00,44.38,44.42,44.37,44.39,15877.437325905294,20.4678,20.4862,20.4632,20.4724,15877.4373
2005-11-02 11:10:00,44.39,44.42,44.38,44.38,35654.596100278555,20.4724,20.4862,20.4678,20.4678,35654.5961
2005-11-02 11:15:00,44.4,44.44,44.39,44.44,16295.264623955432,20.477,20.4954,20.4724,20.4954,16295.2646
2005-11-02 11:20:00,44.44,44.44,44.39,44.41,27298.05013927577,20.4954,20.4954,20.4724,20.4816,27298.0501
2005-11-02 11:25:00,44.41,44.43,44.39,44.41,13091.922005571032,20.4816,20.4908,20.4724,20.4816,13091.922
2005-11-02 11:30:00,44.42,44.44,44.41,44.44,151671.30919220057,20.4862,20.4954,20.4816,20.4954,151671.3092
2005-11-02 11:35:00,44.42,44.42,44.39,44.4,99164.34540389972,20.4862,20.4862,20.4724,20.477,99164.3454
2005-11-02 11:40:00,44.4,44.4,44.35,44.37,32869.08077994429,20.477,20.477,20.4539,20.4632,32869.0808
2005-11-02 11:45:00,44.37,44.37,44.26,44.31,23676.880222841228,20.4632,20.4632,20.4124,20.4355,23676.8802
2005-11-02 11:50:00,44.31,44.31,44.29,44.31,14066.852367688023,20.4355,20.4355,20.4263,20.4355,14066.8524
2005-11-02 11:55:00,44.31,44.33,44.29,44.29,41782.72980501393,20.4355,20.4447,20.4263,20.4263,41782.7298
2005-11-02 12:00:00,44.27,44.27,44.21,44.21,42896.93593314764,20.417,20.417,20.3894,20.3894,42896.9359
2005-11-02 12:05:00,44.23,44.23,44.13,44.13,27994.42896935933,20.3986,20.3986,20.3525,20.3525,27994.429
2005-11-02 12:10:00,44.16,44.19,44.14,44.17,40807.79944289694,20.3663,20.3801,20.3571,20.3709,40807.7994
2005-11-02 12:15:00,44.16,44.21,44.16,44.17,37186.6295264624,20.3663,20.3894,20.3663,20.3709,37186.6295
2005-11-02 12:20:00,44.17,44.23,44.14,44.19,41922.00557103064,20.3709,20.3986,20.3571,20.3801,41922.0056
2005-11-02 12:25:00,44.19,44.21,44.18,44.21,61420.61281337048,20.3801,20.3894,20.3755,20.3894,61420.6128
2005-11-02 12:30:00,44.24,44.26,44.19,44.24,21866.29526462396,20.4032,20.4124,20.3801,20.4032,21866.2953
2005-11-02 12:35:00,44.24,44.29,44.22,44.29,33983.28690807799,20.4032,20.4263,20.394,20.4263,33983.2869
2005-11-02 12:40:00,44.26,44.29,44.25,44.26,107799.44289693594,20.4124,20.4263,20.4078,20.4124,107799.4429
2005-11-02 12:45:00,44.26,44.3,44.24,44.24,37743.73259052925,20.4124,20.4309,20.4032,20.4032,37743.7326
2005-11-02 12:50:00,44.24,44.32,44.24,44.26,53203.342618384406,20.4032,20.4401,20.4032,20.4124,53203.3426
2005-11-02 12:55:00,44.26,44.29,44.24,44.26,29526.46239554317,20.4124,20.4263,20.4032,20.4124,29526.4624
2005-11-02 13:00:00,44.26,44.26,44.18,44.22,38300.8356545961,20.4124,20.4124,20.3755,20.394,38300.8357
2005-11-02 13:05:00,44.22,44.22,44.18,44.21,41782.72980501393,20.394,20.394,20.3755,20.3894,41782.7298
2005-11-02 13:10:00,44.21,44.23,44.19,44.22,46100.27855153204,20.3894,20.3986,20.3801,20.394,46100.2786
2005-11-02 13:15:00,44.22,44.3,44.21,44.29,18384.401114206128,20.394,20.4309,20.3894,20.4263,18384.4011
2005-11-02 13:20:00,44.29,44.37,44.29,44.36,16295.264623955432,20.4263,20.4632,20.4263,20.4585,16295.2646
2005-11-02 13:25:00,44.36,44.37,44.28,44.28,22841.225626740947,20.4585,20.4632,20.4217,20.4217,22841.2256
2005-11-02 13:30:00,44.31,44.35,44.3,44.34,22701.949860724235,20.4355,20.4539,20.4309,20.4493,22701.9499
2005-11-02 13:35:00,44.34,44.35,44.32,44.33,31615.598885793872,20.4493,20.4539,20.4401,20.4447,31615.5989
2005-11-02 13:40:00,44.34,44.36,44.31,44.36,31337.04735376045,20.4493,20.4585,20.4355,20.4585,31337.0474
2005-11-02 13:45:00,44.35,44.41,44.35,44.38,30919.22005571031,20.4539,20.4816,20.4539,20.4678,30919.2201
2005-11-02 13:50:00,44.37,44.41,44.37,44.39,17130.91922005571,20.4632,20.4816,20.4632,20.4724,17130.9192
2005-11-02 13:55:00,44.39,44.42,44.39,44.42,50974.930362117,20.4724,20.4862,20.4724,20.4862,50974.9304
2005-11-02 14:00:00,44.41,44.44,44.41,44.43,31476.32311977716,20.4816,20.4954,20.4816,20.4908,31476.3231
2005-11-02 14:05:00,44.44,44.44,44.34,44.38,25905.29247910864,20.4954,20.4954,20.4493,20.4678,25905.2925
2005-11-02 14:10:00,44.38,44.39,44.31,44.34,14623.955431754875,20.4678,20.4724,20.4355,20.4493,14623.9554
2005-11-02 14:15:00,44.35,44.39,44.35,44.39,22701.949860724235,20.4539,20.4724,20.4539,20.4724,22701.9499
2005-11-02 14:20:00,44.37,44.41,44.37,44.41,49442.89693593315,20.4632,20.4816,20.4632,20.4816,49442.8969
2005-11-02 14:25:00,44.4,44.42,44.4,44.41,17688.022284122562,20.477,20.4862,20.477,20.4816,17688.0223
2005-11-02 14:30:00,44.41,44.42,44.38,44.39,16573.816155988858,20.4816,20.4862,20.4678,20.4724,16573.8162
2005-11-02 14:35:00,44.4,44.41,44.39,44.39,17966.57381615599,20.477,20.4816,20.4724,20.4724,17966.5738
2005-11-02 14:40:00,44.39,44.41,44.39,44.41,18662.952646239555,20.4724,20.4816,20.4724,20.4816,18662.9526
2005-11-02 14:45:00,44.41,44.41,44.34,44.35,24233.98328690808,20.4816,20.4816,20.4493,20.4539,24233.9833
2005-11-02 14:50:00,44.36,44.37,44.34,44.37,18662.952646239555,20.4585,20.4632,20.4493,20.4632,18662.9526
2005-11-02 14:55:00,44.37,44.39,44.35,44.37,12534.81894150418,20.4632,20.4724,20.4539,20.4632,12534.8189
2005-11-02 15:00:00,44.37,44.37,44.32,44.34,29526.46239554317,20.4632,20.4632,20.4401,20.4493,29526.4624
2005-11-02 15:05:00,44.35,44.36,44.32,44.32,14763.231197771587,20.4539,20.4585,20.4401,20.4401,14763.2312
2005-11-02 15:10:00,44.33,44.39,44.33,44.39,21030.64066852368,20.4447,20.4724,20.4447,20.4724,21030.6407
2005-11-02 15:15:00,44.39,44.39,44.33,44.37,39832.86908077994,20.4724,20.4724,20.4447,20.4632,39832.8691
2005-11-02 15:20:00,44.37,44.4,44.37,44.39,34679.66573816156,20.4632,20.477,20.4632,20.4724,34679.6657
2005-11-02 15:25:00,44.4,44.42,44.39,44.42,17270.194986072423,20.477,20.4862,20.4724,20.4862,17270.195
2005-11-02 15:30:00,44.42,44.45,44.42,44.44,33426.183844011146,20.4862,20.5001,20.4862,20.4954,33426.1838
2005-11-02 15:35:00,44.44,44.45,44.39,44.41,27158.774373259053,20.4954,20.5001,20.4724,20.4816,27158.7744
2005-11-02 15:40:00,44.42,44.44,44.41,44.44,31197.771587743733,20.4862,20.4954,20.4816,20.4954,31197.7716
2005-11-02 15:45:00,44.44,44.45,44.37,44.42,84261.83844011143,20.4954,20.5001,20.4632,20.4862,84261.8384
2005-11-02 15:50:00,44.42,44.42,44.35,44.35,84540.38997214485,20.4862,20.4862,20.4539,20.4539,84540.39
2005-11-02 15:55:00,44.35,44.37,44.34,44.34,41922.00557103064,20.4539,20.4632,20.4493,20.4493,41922.0056
2005-11-03 09:30:00,44.34,44.34,44.29,44.34,86768.80222841226,20.4493,20.4493,20.4263,20.4493,86768.8022
2005-11-03 09:35:00,44.31,44.31,44.04,44.25,49582.172701949865,20.4355,20.4355,20.311,20.4078,49582.1727
2005-11-03 09:40:00,44.24,44.44,44.21,44.44,156406.6852367688,20.4032,20.4954,20.3894,20.4954,156406.6852
2005-11-03 09:45:00,44.44,44.52,44.42,44.47,81197.77158774374,20.4954,20.5323,20.4862,20.5093,81197.7716
2005-11-03 09:50:00,44.48,44.49,44.44,44.48,97353.76044568246,20.5139,20.5185,20.4954,20.5139,97353.7604
2005-11-03 09:55:00,44.48,44.48,44.38,44.4,35097.4930362117,20.5139,20.5139,20.4678,20.477,35097.493
2005-11-03 10:00:00,44.39,44.39,44.32,44.37,11699.1643454039,20.4724,20.4724,20.4401,20.4632,11699.1643
2005-11-03 10:05:00,44.37,44.37,44.26,44.31,38579.38718662953,20.4632,20.4632,20.4124,20.4355,38579.3872
2005-11-03 10:10:00,44.31,44.31,44.25,44.29,11699.1643454039,20.4355,20.4355,20.4078,20.4263,11699.1643
2005-11-03 10:15:00,44.28,44.33,44.26,44.32,86908.07799442897,20.4217,20.4447,20.4124,20.4401,86908.078
2005-11-03 10:20:00,44.32,44.32,44.31,44.31,8774.373259052925,20.4401,20.4401,20.4355,20.4355,8774.3733
2005-11-03 10:25:00,44.31,44.32,44.29,44.31,25069.63788300836,20.4355,20.4401,20.4263,20.4355,25069.6379
2005-11-03 10:30:00,44.31,44.32,44.3,44.31,26880.22284122563,20.4355,20.4401,20.4309,20.4355,26880.2228
2005-11-03 10:35:00,44.31,44.35,44.3,44.31,46657.38161559889,20.4355,20.4539,20.4309,20.4355,46657.3816
2005-11-03 10:40:00,44.31,44.37,44.3,44.36,109888.57938718663,20.4355,20.4632,20.4309,20.4585,109888.5794
2005-11-03 10:45:00,44.35,44.35,44.28,44.29,15738.16155988858,20.4539,20.4539,20.4217,20.4263,15738.1616
2005-11-03 10:50:00,44.29,44.34,44.26,44.31,17966.57381615599,20.4263,20.4493,20.4124,20.4355,17966.5738
2005-11-03 10:55:00,44.3,44.38,44.3,44.38,9888.57938718663,20.4309,20.4678,20.4309,20.4678,9888.5794
2005-11-03 11:00:00,44.39,44.45,44.38,44.42,65041.78272980502,20.4724,20.5001,20.4678,20.4862,65041.7827
2005-11-03 11:05:00,44.43,44.45,44.41,44.45,24791.08635097493,20.4908,20.5001,20.4816,20.5001,24791.0864
2005-11-03 11:10:00,44.44,44.46,44.34,44.4,112674.0947075209,20.4954,20.5047,20.4493,20.477,112674.0947
2005-11-03 11:15:00,44.38,44.4,44.31,44.34,39832.86908077994,20.4678,20.477,20.4355,20.4493,39832.8691
2005-11-03 11:20:00,44.34,44.39,44.34,44.36,23259.05292479109,20.4493,20.4724,20.4493,20.4585,23259.0529
2005-11-03 11:25:00,44.35,44.38,44.28,44.35,27158.774373259053,20.4539,20.4678,20.4217,20.4539,27158.7744
2005-11-03 11:30:00,44.38,44.38,44.34,44.38,74233.98328690809,20.4678,20.4678,20.4493,20.4678,74233.9833
2005-11-03 11:35:00,44.38,44.41,44.37,44.37,22562.674094707523,20.4678,20.4816,20.4632,20.4632,22562.6741
2005-11-03 11:40:00,44.37,44.4,44.37,44.39,19777.15877437326,20.4632,20.477,20.4632,20.4724,19777.1588
2005-11-03 11:45:00,44.4,44.41,44.39,44.39,13649.025069637884,20.477,20.4816,20.4724,20.4724,13649.0251
2005-11-03 11:50:00,44.4,44.42,44.39,44.4,32172.70194986073,20.477,20.4862,20.4724,20.477,32172.7019
2005-11-03 11:55:00,44.4,44.4,44.38,44.39,8913.649025069639,20.477,20.477,20.4678,20.4724,8913.649
2005-11-03 12:00:00,44.39,44.42,44.35,44.39,19498.60724233984,20.4724,20.4862,20.4539,20.4724,19498.6072
2005-11-03 12:05:00,44.4,44.42,44.39,44.42,17270.194986072423,20.477,20.4862,20.4724,20.4862,17270.195
2005-11-03 12:10:00,44.41,44.42,44.39,44.4,33286.908077994434,20.4816,20.4862,20.4724,20.477,33286.9081
2005-11-03 12:15:00,44.4,44.43,44.39,44.43,13927.57660167131,20.477,20.4908,20.4724,20.4908,13927.5766
2005-11-03 12:20:00,44.43,44.44,44.42,44.42,15598.885793871868,20.4908,20.4954,20.4862,20.4862,15598.8858
2005-11-03 12:25:00,44.42,44.44,44.42,44.44,13649.025069637884,20.4862,20.4954,20.4862,20.4954,13649.0251
2005-11-03 12:30:00,44.44,44.44,44.42,44.44,24651.810584958217,20.4954,20.4954,20.4862,20.4954,24651.8106
2005-11-03 12:35:00,44.44,44.47,44.43,44.47,56685.23676880224,20.4954,20.5093,20.4908,20.5093,56685.2368
2005-11-03 12:40:00,44.44,44.44,44.42,44.43,53899.72144846797,20.4954,20.4954,20.4862,20.4908,53899.7214
2005-11-03 12:45:00,44.44,44.44,44.42,44.43,24512.534818941505,20.4954,20.4954,20.4862,20.4908,24512.5348
2005-11-03 12:50:00,44.42,44.42,44.38,44.41,18384.401114206128,20.4862,20.4862,20.4678,20.4816,18384.4011
2005-11-03 12:55:00,44.41,44.41,44.38,44.39,24512.534818941505,20.4816,20.4816,20.4678,20.4724,24512.5348
2005-11-03 13:00:00,44.37,44.4,44.37,44.37,12952.64623955432,20.4632,20.477,20.4632,20.4632,12952.6462
2005-11-03 13:05:00,44.37,44.37,44.31,44.35,13509.74930362117,20.4632,20.4632,20.4355,20.4539,13509.7493
2005-11-03 13:10:00,44.37,44.37,44.31,44.33,18245.125348189416,20.4632,20.4632,20.4355,20.4447,18245.1253
2005-11-03 13:15:00,44.34,44.34,44.27,44.29,8217.270194986073,20.4493,20.4493,20.417,20.4263,8217.2702
2005-11-03 13:20:00,44.31,44.34,44.29,44.29,14902.506963788304,20.4355,20.4493,20.4263,20.4263,14902.507
2005-11-03 13:25:00,44.29,44.29,44.28,44.29,12952.64623955432,20.4263,20.4263,20.4217,20.4263,12952.6462
2005-11-03 13:30:00,44.28,44.29,44.23,44.24,26323.119777158776,20.4217,20.4263,20.3986,20.4032,26323.1198
2005-11-03 13:35:00,44.23,44.25,44.19,44.21,15459.610027855157,20.3986,20.4078,20.3801,20.3894,15459.61
2005-11-03 13:40:00,44.21,44.26,44.21,44.26,20612.813370473537,20.3894,20.4124,20.3894,20.4124,20612.8134
2005-11-03 13:45:00,44.26,44.26,44.2,44.23,14623.955431754875,20.4124,20.4124,20.3848,20.3986,14623.9554
2005-11-03 13:50:00,44.21,44.24,44.21,44.22,16852.367688022285,20.3894,20.4032,20.3894,20.394,16852.3677
2005-11-03 13:55:00,44.22,44.23,44.21,44.22,18662.952646239555,20.394,20.3986,20.3894,20.394,18662.9526
2005-11-03 14:00:00,44.21,44.23,44.14,44.23,47771.58774373259,20.3894,20.3986,20.3571,20.3986,47771.5877
2005-11-03 14:05:00,44.21,44.26,44.21,44.25,16295.264623955432,20.3894,20.4124,20.3894,20.4078,16295.2646
2005-11-03 14:10:00,44.26,44.26,44.23,44.25,11699.1643454039,20.4124,20.4124,20.3986,20.4078,11699.1643
2005-11-03 14:15:00,44.25,44.26,44.25,44.26,19359.33147632312,20.4078,20.4124,20.4078,20.4124,19359.3315
2005-11-03 14:20:00,44.26,44.26,44.24,44.26,35097.4930362117,20.4124,20.4124,20.4032,20.4124,35097.493
2005-11-03 14:25:00,44.26,44.26,44.23,44.26,27576.601671309192,20.4124,20.4124,20.3986,20.4124,27576.6017
2005-11-03 14:30:00,44.26,44.29,44.26,44.29,37325.90529247911,20.4124,20.4263,20.4124,20.4263,37325.9053
2005-11-03 14:35:00,44.29,44.31,44.25,44.25,27715.877437325908,20.4263,20.4355,20.4078,20.4078,27715.8774
2005-11-03 14:40:00,44.26,44.28,44.23,44.27,39415.04178272981,20.4124,20.4217,20.3986,20.417,39415.0418
2005-11-03 14:45:00,44.27,44.3,44.26,44.29,34818.94150417828,20.417,20.4309,20.4124,20.4263,34818.9415
2005-11-03 14:50:00,44.29,44.31,44.28,44.31,21727.01949860724,20.4263,20.4355,20.4217,20.4355,21727.0195
2005-11-03 14:55:00,44.31,44.33,44.29,44.32,24791.08635097493,20.4355,20.4447,20.4263,20.4401,24791.0864
2005-11-03 15:00:00,44.31,44.31,44.26,44.27,25905.29247910864,20.4355,20.4355,20.4124,20.417,25905.2925
2005-11-03 15:05:00,44.27,44.3,44.27,44.29,17130.91922005571,20.417,20.4309,20.417,20.4263,17130.9192
2005-11-03 15:10:00,44.29,44.3,44.24,44.24,23537.604456824512,20.4263,20.4309,20.4032,20.4032,23537.6045
2005-11-03 15:15:00,44.25,44.27,44.24,44.25,13509.74930362117,20.4078,20.417,20.4032,20.4078,13509.7493
2005-11-03 15:20:00,44.25,44.29,44.25,44.29,17548.74651810585,20.4078,20.4263,20.4078,20.4263,17548.7465
2005-11-03 15:25:00,44.28,44.31,44.28,44.3,21727.01949860724,20.4217,20.4355,20.4217,20.4309,21727.0195
2005-11-03 15:30:00,44.3,44.37,44.3,44.35,33844.01114206128,20.4309,20.4632,20.4309,20.4539,33844.0111
2005-11-03 15:35:00,44.36,44.37,44.34,44.35,24512.534818941505,20.4585,20.4632,20.4493,20.4539,24512.5348
2005-11-03 15:40:00,44.36,44.36,44.33,44.34,31476.32311977716,20.4585,20.4585,20.4447,20.4493,31476.3231
2005-11-03 15:45:00,44.34,44.36,44.34,44.34,36629.526462395545,20.4493,20.4585,20.4493,20.4493,36629.5265
2005-11-03 15:50:00,44.34,44.35,44.31,44.33,46518.10584958218,20.4493,20.4539,20.4355,20.4447,46518.1058
2005-11-03 15:55:00,44.33,44.34,44.31,44.33,61559.88857938719,20.4447,20.4493,20.4355,20.4447,61559.8886
2005-11-04 09:30:00,44.23,44.26,44.21,44.26,40807.79944289694,20.3986,20.4124,20.3894,20.4124,40807.7994
2005-11-04 09:35:00,44.29,44.29,44.18,44.23,21169.91643454039,20.4263,20.4263,20.3755,20.3986,21169.9164
2005-11-04 09:40:00,44.24,44.34,44.23,44.26,12116.99164345404,20.4032,20.4493,20.3986,20.4124,12116.9916
2005-11-04 09:45:00,44.29,44.29,44.26,44.28,16573.816155988858,20.4263,20.4263,20.4124,20.4217,16573.8162
2005-11-04 09:50:00,44.28,44.28,44.24,44.24,27019.49860724234,20.4217,20.4217,20.4032,20.4032,27019.4986
2005-11-04 09:55:00,44.24,44.27,44.19,44.27,24930.362116991644,20.4032,20.417,20.3801,20.417,24930.3621
2005-11-04 10:00:00,44.24,44.27,44.23,44.26,18941.504178272982,20.4032,20.417,20.3986,20.4124,18941.5042
2005-11-04 10:05:00,44.26,44.27,44.2,44.21,28412.25626740948,20.4124,20.417,20.3848,20.3894,28412.2563
2005-11-04 10:10:00,44.21,44.21,44.14,44.19,17130.91922005571,20.3894,20.3894,20.3571,20.3801,17130.9192
2005-11-04 10:15:00,44.19,44.19,44.14,44.15,12952.64623955432,20.3801,20.3801,20.3571,20.3617,12952.6462
2005-11-04 10:20:00,44.16,44.23,44.16,44.18,16016.713091922007,20.3663,20.3986,20.3663,20.3755,16016.7131
2005-11-04 10:25:00,44.19,44.26,44.18,44.25,18105.849582172705,20.3801,20.4124,20.3755,20.4078,18105.8496
2005-11-04 10:30:00,44.26,44.26,44.16,44.16,14206.128133704737,20.4124,20.4124,20.3663,20.3663,14206.1281
2005-11-04 10:35:00,44.14,44.19,44.13,44.16,12674.094707520891,20.3571,20.3801,20.3525,20.3663,12674.0947
2005-11-04 10:40:00,44.16,44.17,44.16,44.16,13788.300835654596,20.3663,20.3709,20.3663,20.3663,13788.3008
2005-11-04 10:45:00,44.16,44.17,44.14,44.14,28830.08356545961,20.3663,20.3709,20.3571,20.3571,28830.0836
2005-11-04 10:50:00,44.14,44.14,44.07,44.11,17966.57381615599,20.3571,20.3571,20.3248,20.3433,17966.5738
2005-11-04 10:55:00,44.13,44.15,44.11,44.15,6685.236768802229,20.3525,20.3617,20.3433,20.3617,6685.2368
2005-11-04 11:00:00,44.15,44.22,44.15,44.21,8635.097493036212,20.3617,20.394,20.3617,20.3894,8635.0975
2005-11-04 11:05:00,44.2,44.21,44.2,44.21,2785.515320334262,20.3848,20.3894,20.3848,20.3894,2785.5153
2005-11-04 11:10:00,44.19,44.2,44.16,44.17,15181.058495821728,20.3801,20.3848,20.3663,20.3709,15181.0585
2005-11-04 11:15:00,44.16,44.21,44.16,44.19,7938.718662952647,20.3663,20.3894,20.3663,20.3801,7938.7187
2005-11-04 11:20:00,44.19,44.21,44.19,44.19,10167.130919220055,20.3801,20.3894,20.3801,20.3801,10167.1309
2005-11-04 11:25:00,44.19,44.2,44.18,44.19,12256.267409470753,20.3801,20.3848,20.3755,20.3801,12256.2674
2005-11-04 11:30:00,44.19,44.23,44.16,44.16,107660.16713091925,20.3801,20.3986,20.3663,20.3663,107660.1671
2005-11-04 11:35:00,44.16,44.16,44.11,44.16,18384.401114206128,20.3663,20.3663,20.3433,20.3663,18384.4011
2005-11-04 11:40:00,44.16,44.16,44.12,44.15,10167.130919220055,20.3663,20.3663,20.3479,20.3617,10167.1309
2005-11-04 11:45:00,44.14,44.19,44.14,44.16,23119.777158774374,20.3571,20.3801,20.3571,20.3663,23119.7772
2005-11-04 11:50:00,44.16,44.19,44.15,44.16,8635.097493036212,20.3663,20.3801,20.3617,20.3663,8635.0975
2005-11-04 11:55:00,44.16,44.18,44.16,44.16,5849.58217270195,20.3663,20.3755,20.3663,20.3663,5849.5822
2005-11-04 12:00:00,44.16,44.16,44.13,44.14,14623.955431754875,20.3663,20.3663,20.3525,20.3571,14623.9554
2005-11-04 12:05:00,44.14,44.16,44.14,44.14,7381.615598885794,20.3571,20.3663,20.3571,20.3571,7381.6156
2005-11-04 12:10:00,44.14,44.16,44.13,44.16,11838.440111420614,20.3571,20.3663,20.3525,20.3663,11838.4401
2005-11-04 12:15:00,44.16,44.19,44.16,44.17,11281.337047353762,20.3663,20.3801,20.3663,20.3709,11281.337
2005-11-04 12:20:00,44.18,44.19,44.16,44.19,18245.125348189416,20.3755,20.3801,20.3663,20.3801,18245.1253
2005-11-04 12:25:00,44.18,44.18,44.16,44.16,17130.91922005571,20.3755,20.3755,20.3663,20.3663,17130.9192
2005-11-04 12:30:00,44.16,44.16,44.11,44.11,15041.782729805014,20.3663,20.3663,20.3433,20.3433,15041.7827
2005-11-04 12:35:00,44.11,44.12,44.1,44.11,10306.406685236769,20.3433,20.3479,20.3386,20.3433,10306.4067
2005-11-04 12:40:00,44.11,44.11,44.09,44.1,12256.267409470753,20.3433,20.3433,20.334,20.3386,12256.2674
2005-11-04 12:45:00,44.1,44.1,44.06,44.07,13788.300835654596,20.3386,20.3386,20.3202,20.3248,13788.3008
2005-11-04 12:50:00,44.07,44.1,44.07,44.09,12674.094707520891,20.3248,20.3386,20.3248,20.334,12674.0947
2005-11-04 12:55:00,44.1,44.1,44.09,44.09,5571.030640668524,20.3386,20.3386,20.334,20.334,5571.0306
2005-11-04 13:00:00,44.1,44.1,44.05,44.05,11977.715877437327,20.3386,20.3386,20.3156,20.3156,11977.7159
2005-11-04 13:05:00,44.05,44.05,43.98,44.0,19637.883008356548,20.3156,20.3156,20.2833,20.2925,19637.883
2005-11-04 13:10:00,43.98,44.0,43.96,43.98,16016.713091922007,20.2833,20.2925,20.2741,20.2833,16016.7131
2005-11-04 13:15:00,43.97,43.98,43.96,43.97,9749.303621169916,20.2787,20.2833,20.2741,20.2787,9749.3036
2005-11-04 13:20:00,43.96,43.96,43.92,43.96,15181.058495821728,20.2741,20.2741,20.2556,20.2741,15181.0585
2005-11-04 13:25:00,43.96,44.0,43.96,44.0,6824.512534818942,20.2741,20.2925,20.2741,20.2925,6824.5125
2005-11-04 13:30:00,44.0,44.02,44.0,44.01,9470.752089136491,20.2925,20.3017,20.2925,20.2971,9470.7521
2005-11-04 13:35:00,44.01,44.01,43.98,43.98,3481.8941504178274,20.2971,20.2971,20.2833,20.2833,3481.8942
2005-11-04 13:40:00,43.98,43.98,43.96,43.98,8356.545961002786,20.2833,20.2833,20.2741,20.2833,8356.546
2005-11-04 13:45:00,43.98,44.0,43.98,44.0,2646.239554317549,20.2833,20.2925,20.2833,20.2925,2646.2396
2005-11-04 13:50:00,44.0,44.05,43.99,44.05,7242.339832869081,20.2925,20.3156,20.2879,20.3156,7242.3398
2005-11-04 13:55:00,44.05,44.09,44.04,44.06,7660.167130919221,20.3156,20.334,20.311,20.3202,7660.1671
2005-11-04 14:00:00,44.08,44.08,44.04,44.05,6406.6852367688025,20.3294,20.3294,20.311,20.3156,6406.6852
2005-11-04 14:05:00,44.06,44.12,44.05,44.12,14623.955431754875,20.3202,20.3479,20.3156,20.3479,14623.9554
2005-11-04 14:10:00,44.12,44.12,44.03,44.04,37743.73259052925,20.3479,20.3479,20.3064,20.311,37743.7326
2005-11-04 14:15:00,44.04,44.11,44.04,44.1,14902.506963788304,20.311,20.3433,20.311,20.3386,14902.507
2005-11-04 14:20:00,44.1,44.19,44.1,44.16,14345.403899721448,20.3386,20.3801,20.3386,20.3663,14345.4039
2005-11-04 14:25:00,44.16,44.16,44.13,44.14,13649.025069637884,20.3663,20.3663,20.3525,20.3571,13649.0251
2005-11-04 14:30:00,44.16,44.16,44.11,44.12,25766.01671309192,20.3663,20.3663,20.3433,20.3479,25766.0167
2005-11-04 14:35:00,44.11,44.14,44.11,44.12,17130.91922005571,20.3433,20.3571,20.3433,20.3479,17130.9192
2005-11-04 14:40:00,44.11,44.13,44.08,44.08,11142.061281337048,20.3433,20.3525,20.3294,20.3294,11142.0613
2005-11-04 14:45:00,44.06,44.07,44.0,44.01,18384.401114206128,20.3202,20.3248,20.2925,20.2971,18384.4011
2005-11-04 14:50:00,44.0,44.07,43.98,44.02,26462.395543175488,20.2925,20.3248,20.2833,20.3017,26462.3955
2005-11-04 14:55:00,44.03,44.06,44.03,44.05,12395.543175487466,20.3064,20.3202,20.3064,20.3156,12395.5432
2005-11-04 15:00:00,44.03,44.04,43.99,43.99,10445.682451253482,20.3064,20.311,20.2879,20.2879,10445.6825
2005-11-04 15:05:00,43.96,43.98,43.96,43.98,23119.777158774374,20.2741,20.2833,20.2741,20.2833,23119.7772
2005-11-04 15:10:00,43.98,44.02,43.98,44.02,17270.194986072423,20.2833,20.3017,20.2833,20.3017,17270.195
2005-11-04 15:15:00,44.01,44.02,43.99,44.01,18662.952646239555,20.2971,20.3017,20.2879,20.2971,18662.9526
2005-11-04 15:20:00,44.01,44.03,43.99,44.02,25487.4651810585,20.2971,20.3064,20.2879,20.3017,25487.4652
2005-11-04 15:25:00,44.02,44.05,44.02,44.05,22144.846796657384,20.3017,20.3156,20.3017,20.3156,22144.8468
2005-11-04 15:30:00,44.04,44.08,44.04,44.07,17548.74651810585,20.311,20.3294,20.311,20.3248,17548.7465
2005-11-04 15:35:00,44.07,44.09,44.05,44.08,48189.41504178273,20.3248,20.334,20.3156,20.3294,48189.415
2005-11-04 15:40:00,44.06,44.14,44.06,44.1,34540.38997214485,20.3202,20.3571,20.3202,20.3386,34540.39
2005-11-04 15:45:00,44.1,44.11,44.09,44.11,40947.07520891365,20.3386,20.3433,20.334,20.3433,40947.0752
2005-11-04 15:50:00,44.11,44.2,44.11,44.14,50278.55153203343,20.3433,20.3848,20.3433,20.3571,50278.5515
2005-11-04 15:55:00,44.14,44.17,44.13,44.16,70891.36490250696,20.3571,20.3709,20.3525,20.3663,70891.3649
2005-11-07 09:30:00,44.05,44.21,44.02,44.02,58635.09749303621,20.3156,20.3894,20.3017,20.3017,58635.0975
2005-11-07 09:35:00,44.09,44.12,43.99,44.11,44707.5208913649,20.334,20.3479,20.2879,20.3433,44707.5209
2005-11-07 09:40:00,44.11,44.11,44.04,44.06,26740.947075208915,20.3433,20.3433,20.311,20.3202,26740.9471
2005-11-07 09:45:00,44.01,44.02,43.9,43.93,15877.437325905294,20.2971,20.3017,20.2464,20.2602,15877.4373
2005-11-07 09:50:00,43.92,44.03,43.89,44.02,30779.944289693594,20.2556,20.3064,20.2418,20.3017,30779.9443
2005-11-07 09:55:00,44.02,44.04,44.01,44.04,8913.649025069639,20.3017,20.311,20.2971,20.311,8913.649
2005-11-07 10:00:00,44.04,44.05,43.98,44.01,11838.440111420614,20.311,20.3156,20.2833,20.2971,11838.4401
2005-11-07 10:05:00,44.03,44.03,43.98,44.03,7242.339832869081,20.3064,20.3064,20.2833,20.3064,7242.3398
2005-11-07 10:10:00,44.02,44.03,43.95,43.95,9331.476323119778,20.3017,20.3064,20.2695,20.2695,9331.4763
2005-11-07 10:15:00,43.96,43.99,43.93,43.95,8217.270194986073,20.2741,20.2879,20.2602,20.2695,8217.2702
2005-11-07 10:20:00,43.96,43.96,43.88,43.93,15459.610027855157,20.2741,20.2741,20.2372,20.2602,15459.61
2005-11-07 10:25:00,43.93,44.05,43.91,44.05,98467.96657381616,20.2602,20.3156,20.251,20.3156,98467.9666
2005-11-07 10:30:00,43.96,43.98,43.95,43.97,13370.473537604455,20.2741,20.2833,20.2695,20.2787,13370.4735
2005-11-07 10:35:00,43.98,43.98,43.95,43.95,8913.649025069639,20.2833,20.2833,20.2695,20.2695,8913.649
2005-11-07 10:40:00,43.95,43.98,43.94,43.95,13788.300835654596,20.2695,20.2833,20.2648,20.2695,13788.3008
2005-11-07 10:45:00,43.94,43.96,43.9,43.91,24373.2590529248,20.2648,20.2741,20.2464,20.251,24373.2591
2005-11-07 10:50:00,43.91,43.92,43.86,43.88,32869.08077994429,20.251,20.2556,20.228,20.2372,32869.0808
2005-11-07 10:55:00,43.88,43.93,43.86,43.93,15738.16155988858,20.2372,20.2602,20.228,20.2602,15738.1616
2005-11-07 11:00:00,43.94,43.94,43.92,43.93,5431.7548746518105,20.2648,20.2648,20.2556,20.2602,5431.7549
2005-11-07 11:05:00,43.93,43.93,43.86,43.87,8356.545961002786,20.2602,20.2602,20.228,20.2326,8356.546
2005-11-07 11:10:00,43.87,43.87,43.83,43.83,22562.674094707523,20.2326,20.2326,20.2141,20.2141,22562.6741
2005-11-07 11:15:00,43.83,43.86,43.83,43.86,12952.64623955432,20.2141,20.228,20.2141,20.228,12952.6462
2005-11-07 11:20:00,43.86,43.89,43.86,43.89,13370.473537604455,20.228,20.2418,20.228,20.2418,13370.4735
2005-11-07 11:25:00,43.89,43.91,43.87,43.91,22562.674094707523,20.2418,20.251,20.2326,20.251,22562.6741
2005-11-07 11:30:00,43.91,43.93,43.91,43.93,10027.855153203343,20.251,20.2602,20.251,20.2602,10027.8552
2005-11-07 11:35:00,43.94,43.98,43.93,43.98,17130.91922005571,20.2648,20.2833,20.2602,20.2833,17130.9192
2005-11-07 11:40:00,43.98,44.01,43.93,43.96,11142.061281337048,20.2833,20.2971,20.2602,20.2741,11142.0613
2005-11-07 11:45:00,43.96,43.96,43.93,43.94,7520.891364902507,20.2741,20.2741,20.2602,20.2648,7520.8914
2005-11-07 11:50:00,43.94,43.96,43.87,43.91,13927.57660167131,20.2648,20.2741,20.2326,20.251,13927.5766
2005-11-07 11:55:00,43.92,43.94,43.9,43.92,21030.64066852368,20.2556,20.2648,20.2464,20.2556,21030.6407
2005-11-07 12:00:00,43.92,43.92,43.9,43.91,12674.094707520891,20.2556,20.2556,20.2464,20.251,12674.0947
2005-11-07 12:05:00,43.91,43.91,43.86,43.88,8913.649025069639,20.251,20.251,20.228,20.2372,8913.649
2005-11-07 12:10:00,43.89,43.89,43.86,43.86,70612.81337047354,20.2418,20.2418,20.228,20.228,70612.8134
2005-11-07 12:15:00,43.86,43.88,43.86,43.88,29247.91086350975,20.228,20.2372,20.228,20.2372,29247.9109
2005-11-07 12:20:00,43.88,43.95,43.88,43.95,14623.955431754875,20.2372,20.2695,20.2372,20.2695,14623.9554
2005-11-07 12:25:00,43.95,43.96,43.91,43.92,7799.442896935933,20.2695,20.2741,20.251,20.2556,7799.4429
2005-11-07 12:30:00,43.93,43.93,43.91,43.92,7242.339832869081,20.2602,20.2602,20.251,20.2556,7242.3398
2005-11-07 12:35:00,43.92,43.93,43.88,43.91,9052.924791086352,20.2556,20.2602,20.2372,20.251,9052.9248
2005-11-07 12:40:00,43.91,43.91,43.87,43.91,11281.337047353762,20.251,20.251,20.2326,20.251,11281.337
2005-11-07 12:45:00,43.9,43.94,43.9,43.92,6545.961002785516,20.2464,20.2648,20.2464,20.2556,6545.961
2005-11-07 12:50:00,43.91,43.96,43.91,43.96,6128.133704735376,20.251,20.2741,20.251,20.2741,6128.1337
2005-11-07 12:55:00,43.96,43.96,43.93,43.94,8635.097493036212,20.2741,20.2741,20.2602,20.2648,8635.0975
2005-11-07 13:00:00,43.93,43.96,43.93,43.94,17409.47075208914,20.2602,20.2741,20.2602,20.2648,17409.4708
2005-11-07 13:05:00,43.94,43.94,43.91,43.92,8913.649025069639,20.2648,20.2648,20.251,20.2556,8913.649
2005-11-07 13:10:00,43.93,43.94,43.9,43.92,25487.4651810585,20.2602,20.2648,20.2464,20.2556,25487.4652
2005-11-07 13:15:00,43.92,43.92,43.91,43.91,7242.339832869081,20.2556,20.2556,20.251,20.251,7242.3398
2005-11-07 13:20:00,43.91,43.95,43.91,43.95,72562.67409470753,20.251,20.2695,20.251,20.2695,72562.6741
2005-11-07 13:25:00,43.95,43.95,43.86,43.89,26601.671309192203,20.2695,20.2695,20.228,20.2418,26601.6713
2005-11-07 13:30:00,43.89,43.9,43.88,43.9,18523.676880222843,20.2418,20.2464,20.2372,20.2464,18523.6769
2005-11-07 13:35:00,43.89,43.9,43.88,43.88,12674.094707520891,20.2418,20.2464,20.2372,20.2372,12674.0947
2005-11-07 13:40:00,43.89,43.9,43.88,43.88,29944.28969359332,20.2418,20.2464,20.2372,20.2372,29944.2897
2005-11-07 13:45:00,43.88,43.91,43.88,43.91,17966.57381615599,20.2372,20.251,20.2372,20.251,17966.5738
2005-11-07 13:50:00,43.91,43.92,43.88,43.92,29387.186629526463,20.251,20.2556,20.2372,20.2556,29387.1866
2005-11-07 13:55:00,43.92,43.93,43.86,43.86,8774.373259052925,20.2556,20.2602,20.228,20.228,8774.3733
2005-11-07 14:00:00,43.86,43.88,43.83,43.85,33147.632311977715,20.228,20.2372,20.2141,20.2233,33147.6323
2005-11-07 14:05:00,43.86,43.94,43.86,43.94,19080.77994428969,20.228,20.2648,20.228,20.2648,19080.7799
2005-11-07 14:10:00,43.92,43.93,43.91,43.93,25766.01671309192,20.2556,20.2602,20.251,20.2602,25766.0167
2005-11-07 14:15:00,43.93,43.93,43.9,43.92,56128.13370473538,20.2602,20.2602,20.2464,20.2556,56128.1337
2005-11-07 14:20:00,43.91,43.91,43.88,43.9,11977.715877437327,20.251,20.251,20.2372,20.2464,11977.7159
2005-11-07 14:25:00,43.91,43.98,43.91,43.94,27019.49860724234,20.251,20.2833,20.251,20.2648,27019.4986
2005-11-07 14:30:00,43.94,43.97,43.92,43.93,18105.849582172705,20.2648,20.2787,20.2556,20.2602,18105.8496
2005-11-07 14:35:00,43.92,43.97,43.89,43.94,17688.022284122562,20.2556,20.2787,20.2418,20.2648,17688.0223
2005-11-07 14:40:00,43.94,43.94,43.91,43.93,5849.58217270195,20.2648,20.2648,20.251,20.2602,5849.5822
2005-11-07 14:45:00,43.93,43.93,43.89,43.92,16713.091922005573,20.2602,20.2602,20.2418,20.2556,16713.0919
2005-11-07 14:50:00,43.92,43.93,43.91,43.91,11142.061281337048,20.2556,20.2602,20.251,20.251,11142.0613
2005-11-07 14:55:00,43.93,43.94,43.93,43.94,22423.398328690808,20.2602,20.2648,20.2602,20.2648,22423.3983
2005-11-07 15:00:00,43.94,43.96,43.93,43.93,61142.06128133705,20.2648,20.2741,20.2602,20.2602,61142.0613
2005-11-07 15:05:00,43.94,43.95,43.91,43.93,23676.880222841228,20.2648,20.2695,20.251,20.2602,23676.8802
2005-11-07 15:10:00,43.93,43.94,43.89,43.91,31337.04735376045,20.2602,20.2648,20.2418,20.251,31337.0474
2005-11-07 15:15:00,43.92,43.93,43.88,43.89,10445.682451253482,20.2556,20.2602,20.2372,20.2418,10445.6825
2005-11-07 15:20:00,43.88,43.93,43.87,43.93,15459.610027855157,20.2372,20.2602,20.2326,20.2602,15459.61
2005-11-07 15:25:00,43.93,43.93,43.88,43.91,22005.57103064067,20.2602,20.2602,20.2372,20.251,22005.571
2005-11-07 15:30:00,43.88,43.95,43.88,43.95,29108.63509749304,20.2372,20.2695,20.2372,20.2695,29108.6351
2005-11-07 15:35:00,43.95,43.95,43.91,43.93,31476.32311977716,20.2695,20.2695,20.251,20.2602,31476.3231
2005-11-07 15:40:00,43.93,44.02,43.93,44.02,76183.84401114206,20.2602,20.3017,20.2602,20.3017,76183.844
2005-11-07 15:45:00,44.01,44.07,44.01,44.06,42061.28133704736,20.2971,20.3248,20.2971,20.3202,42061.2813
2005-11-07 15:50:00,44.04,44.05,43.98,43.99,48746.51810584959,20.311,20.3156,20.2833,20.2879,48746.5181
2005-11-07 15:55:00,44.0,44.0,43.93,43.96,65877.4373259053,20.2925,20.2925,20.2602,20.2741,65877.4373
2005-11-08 09:30:00,43.94,44.01,43.94,44.0,128551.5320334262,20.2648,20.2971,20.2648,20.2925,128551.532
2005-11-08 09:35:00,44.01,44.01,43.97,43.97,125766.01671309191,20.2971,20.2971,20.2787,20.2787,125766.0167
2005-11-08 09:40:00,43.98,43.98,43.96,43.96,32033.42618384401,20.2833,20.2833,20.2741,20.2741,32033.4262
2005-11-08 09:45:00,43.96,43.99,43.96,43.98,38022.28412256268,20.2741,20.2879,20.2741,20.2833,38022.2841
2005-11-08 09:50:00,43.98,43.98,43.94,43.98,106545.96100278552,20.2833,20.2833,20.2648,20.2833,106545.961
2005-11-08 09:55:00,43.98,43.98,43.96,43.97,44289.69359331477,20.2833,20.2833,20.2741,20.2787,44289.6936
2005-11-08 10:00:00,43.97,44.02,43.96,44.01,213649.0250696379,20.2787,20.3017,20.2741,20.2971,213649.0251
2005-11-08 10:05:00,44.01,44.01,44.0,44.0,20194.9860724234,20.2971,20.2971,20.2925,20.2925,20194.9861
2005-11-08 10:10:00,43.99,44.03,43.95,44.03,85376.04456824512,20.2879,20.3064,20.2695,20.3064,85376.0446
2005-11-08 10:15:00,44.03,44.09,44.01,44.04,201810.58495821728,20.3064,20.334,20.2971,20.311,201810.585
2005-11-08 10:20:00,44.03,44.03,44.01,44.01,36350.97493036212,20.3064,20.3064,20.2971,20.2971,36350.9749
2005-11-08 10:25:00,44.01,44.01,44.0,44.01,44150.41782729805,20.2971,20.2971,20.2925,20.2971,44150.4178
2005-11-08 10:30:00,44.01,44.01,43.98,43.98,51392.75766016713,20.2971,20.2971,20.2833,20.2833,51392.7577
2005-11-08 10:35:00,43.98,44.01,43.97,43.98,51671.30919220056,20.2833,20.2971,20.2787,20.2833,51671.3092
2005-11-08 10:40:00,43.98,44.0,43.98,43.98,42618.38440111421,20.2833,20.2925,20.2833,20.2833,42618.3844
2005-11-08 10:45:00,43.97,44.01,43.97,43.99,126880.22284122564,20.2787,20.2971,20.2787,20.2879,126880.2228
2005-11-08 10:50:00,43.99,44.01,43.99,44.01,33983.28690807799,20.2879,20.2971,20.2879,20.2971,33983.2869
2005-11-08 10:55:00,44.01,44.01,43.98,44.0,17548.74651810585,20.2971,20.2971,20.2833,20.2925,17548.7465
2005-11-08 11:00:00,44.01,44.02,43.99,43.99,23955.43175487465,20.2971,20.3017,20.2879,20.2879,23955.4318
2005-11-08 11:05:00,43.99,44.01,43.99,44.01,22701.949860724235,20.2879,20.2971,20.2879,20.2971,22701.9499
2005-11-08 11:10:00,44.01,44.01,44.0,44.01,25069.63788300836,20.2971,20.2971,20.2925,20.2971,25069.6379
2005-11-08 11:15:00,44.01,44.01,44.01,44.01,16852.367688022285,20.2971,20.2971,20.2971,20.2971,16852.3677
2005-11-08 11:20:00,44.01,44.02,43.99,44.01,40111.420612813374,20.2971,20.3017,20.2879,20.2971,40111.4206
2005-11-08 11:25:00,44.01,44.01,44.0,44.0,22005.57103064067,20.2971,20.2971,20.2925,20.2925,22005.571
2005-11-08 11:30:00,43.98,44.01,43.98,44.01,22701.949860724235,20.2833,20.2971,20.2833,20.2971,22701.9499
2005-11-08 11:35:00,44.0,44.01,43.99,44.01,8356.545961002786,20.2925,20.2971,20.2879,20.2971,8356.546
2005-11-08 11:40:00,44.01,44.01,44.01,44.01,24094.707520891367,20.2971,20.2971,20.2971,20.2971,24094.7075
2005-11-08 11:45:00,44.01,44.01,44.01,44.01,19916.43454038997,20.2971,20.2971,20.2971,20.2971,19916.4345
2005-11-08 11:50:00,44.01,44.03,43.96,43.96,42757.66016713092,20.2971,20.3064,20.2741,20.2741,42757.6602
2005-11-08 11:55:00,43.97,44.01,43.97,44.01,11699.1643454039,20.2787,20.2971,20.2787,20.2971,11699.1643
2005-11-08 12:00:00,44.01,44.01,44.01,44.01,15459.610027855157,20.2971,20.2971,20.2971,20.2971,15459.61
2005-11-08 12:05:00,44.01,44.02,44.0,44.0,29944.28969359332,20.2971,20.3017,20.2925,20.2925,29944.2897
2005-11-08 12:10:00,44.0,44.01,44.0,44.01,14066.852367688023,20.2925,20.2971,20.2925,20.2971,14066.8524
2005-11-08 12:15:00,44.01,44.01,43.97,44.0,6963.788300835655,20.2971,20.2971,20.2787,20.2925,6963.7883
2005-11-08 12:20:00,43.98,43.99,43.98,43.98,1532.033426183844,20.2833,20.2879,20.2833,20.2833,1532.0334
2005-11-08 12:25:00,43.99,44.01,43.98,44.01,57381.61559888579,20.2879,20.2971,20.2833,20.2971,57381.6156
2005-11-08 12:30:00,44.01,44.01,44.01,44.01,11002.785515320336,20.2971,20.2971,20.2971,20.2971,11002.7855
2005-11-08 12:35:00,44.01,44.01,43.99,44.01,16295.264623955432,20.2971,20.2971,20.2879,20.2971,16295.2646
2005-11-08 12:40:00,44.01,44.01,44.0,44.01,2785.515320334262,20.2971,20.2971,20.2925,20.2971,2785.5153
2005-11-08 12:45:00,44.01,44.01,43.94,43.98,31754.874651810587,20.2971,20.2971,20.2648,20.2833,31754.8747
2005-11-08 12:50:00,43.98,44.0,43.94,43.96,29944.28969359332,20.2833,20.2925,20.2648,20.2741,29944.2897
2005-11-08 12:55:00,43.96,44.01,43.96,44.01,16991.643454038996,20.2741,20.2971,20.2741,20.2971,16991.6435
2005-11-08 13:00:00,44.01,44.01,43.96,44.0,34540.38997214485,20.2971,20.2971,20.2741,20.2925,34540.39
2005-11-08 13:05:00,44.0,44.01,43.96,43.96,8913.649025069639,20.2925,20.2971,20.2741,20.2741,8913.649
2005-11-08 13:10:00,43.96,43.99,43.96,43.98,12813.370473537603,20.2741,20.2879,20.2741,20.2833,12813.3705
2005-11-08 13:15:00,44.0,44.0,43.97,43.97,12116.99164345404,20.2925,20.2925,20.2787,20.2787,12116.9916
2005-11-08 13:20:00,43.98,44.01,43.98,43.99,10167.130919220055,20.2833,20.2971,20.2833,20.2879,10167.1309
2005-11-08 13:25:00,43.99,44.01,43.97,44.0,10445.682451253482,20.2879,20.2971,20.2787,20.2925,10445.6825
2005-11-08 13:30:00,44.01,44.01,43.98,44.0,29247.91086350975,20.2971,20.2971,20.2833,20.2925,29247.9109
2005-11-08 13:35:00,44.0,44.03,43.98,44.03,50139.27576601672,20.2925,20.3064,20.2833,20.3064,50139.2758
2005-11-08 13:40:00,44.02,44.02,43.98,43.99,9331.476323119778,20.3017,20.3017,20.2833,20.2879,9331.4763
2005-11-08 13:45:00,43.99,44.03,43.98,44.01,4874.651810584958,20.2879,20.3064,20.2833,20.2971,4874.6518
2005-11-08 13:50:00,44.01,44.01,43.99,44.0,4596.100278551532,20.2971,20.2971,20.2879,20.2925,4596.1003
2005-11-08 13:55:00,44.01,44.02,44.0,44.01,9470.752089136491,20.2971,20.3017,20.2925,20.2971,9470.7521
2005-11-08 14:00:00,44.02,44.02,44.01,44.02,4317.548746518106,20.3017,20.3017,20.2971,20.3017,4317.5487
2005-11-08 14:05:00,44.02,44.02,44.01,44.02,21448.46796657382,20.3017,20.3017,20.2971,20.3017,21448.468
2005-11-08 14:10:00,44.02,44.02,43.98,44.01,27158.774373259053,20.3017,20.3017,20.2833,20.2971,27158.7744
2005-11-08 14:15:00,44.01,44.01,43.96,43.97,13927.57660167131,20.2971,20.2971,20.2741,20.2787,13927.5766
2005-11-08 14:20:00,43.97,43.98,43.94,43.96,10027.855153203343,20.2787,20.2833,20.2648,20.2741,10027.8552
2005-11-08 14:25:00,43.96,43.97,43.95,43.96,9888.57938718663,20.2741,20.2787,20.2695,20.2741,9888.5794
2005-11-08 14:30:00,43.96,43.97,43.96,43.96,3760.4456824512536,20.2741,20.2787,20.2741,20.2741,3760.4457
2005-11-08 14:35:00,43.96,44.01,43.95,44.01,8913.649025069639,20.2741,20.2971,20.2695,20.2971,8913.649
2005-11-08 14:40:00,44.01,44.01,43.98,43.98,9470.752089136491,20.2971,20.2971,20.2833,20.2833,9470.7521
2005-11-08 14:45:00,43.98,44.01,43.97,43.99,8774.373259052925,20.2833,20.2971,20.2787,20.2879,8774.3733
2005-11-08 14:50:00,43.99,44.01,43.87,44.01,49582.172701949865,20.2879,20.2971,20.2326,20.2971,49582.1727
2005-11-08 14:55:00,44.01,44.01,43.96,43.96,13091.922005571032,20.2971,20.2971,20.2741,20.2741,13091.922
2005-11-08 15:00:00,43.96,43.98,43.93,43.97,25626.74094707521,20.2741,20.2833,20.2602,20.2787,25626.7409
2005-11-08 15:05:00,43.97,44.0,43.89,44.0,39693.59331476323,20.2787,20.2925,20.2418,20.2925,39693.5933
2005-11-08 15:10:00,43.99,44.02,43.98,44.01,30083.56545961003,20.2879,20.3017,20.2833,20.2971,30083.5655
2005-11-08 15:15:00,44.01,44.01,43.99,44.01,32729.80501392758,20.2971,20.2971,20.2879,20.2971,32729.805
2005-11-08 15:20:00,44.01,44.01,44.0,44.01,21866.29526462396,20.2971,20.2971,20.2925,20.2971,21866.2953
2005-11-08 15:25:00,44.01,44.01,44.0,44.01,22980.501392757666,20.2971,20.2971,20.2925,20.2971,22980.5014
2005-11-08 15:30:00,44.01,44.01,44.01,44.01,25626.74094707521,20.2971,20.2971,20.2971,20.2971,25626.7409
2005-11-08 15:35:00,44.01,44.03,44.0,44.0,93454.03899721448,20.2971,20.3064,20.2925,20.2925,93454.039
2005-11-08 15:40:00,43.99,44.03,43.99,44.01,13927.57660167131,20.2879,20.3064,20.2879,20.2971,13927.5766
2005-11-08 15:45:00,44.01,44.03,44.01,44.03,18802.228412256267,20.2971,20.3064,20.2971,20.3064,18802.2284
2005-11-08 15:50:00,44.03,44.04,44.01,44.02,51671.30919220056,20.3064,20.311,20.2971,20.3017,51671.3092
2005-11-08 15:55:00,44.03,44.03,43.99,44.0,17688.022284122562,20.3064,20.3064,20.2879,20.2925,17688.0223
2005-11-09 09:30:00,43.91,43.97,43.87,43.87,58913.64902506965,20.251,20.2787,20.2326,20.2326,58913.649
2005-11-09 09:35:00,43.89,43.91,43.87,43.87,11977.715877437327,20.2418,20.251,20.2326,20.2326,11977.7159
2005-11-09 09:40:00,43.88,43.91,43.85,43.86,37883.008356545964,20.2372,20.251,20.2233,20.228,37883.0084
2005-11-09 09:45:00,43.86,43.87,43.65,43.67,43454.03899721448,20.228,20.2326,20.1311,20.1403,43454.039
2005-11-09 09:50:00,43.68,43.82,43.59,43.8,46518.10584958218,20.1449,20.2095,20.1034,20.2003,46518.1058
2005-11-09 09:55:00,43.81,43.81,43.73,43.78,37604.45682451253,20.2049,20.2049,20.168,20.1911,37604.4568
2005-11-09 10:00:00,43.78,43.78,43.72,43.72,12534.81894150418,20.1911,20.1911,20.1634,20.1634,12534.8189
2005-11-09 10:05:00,43.72,43.8,43.72,43.8,27855.15320334262,20.1634,20.2003,20.1634,20.2003,27855.1532
2005-11-09 10:10:00,43.77,43.8,43.76,43.8,8217.270194986073,20.1864,20.2003,20.1818,20.2003,8217.2702
2005-11-09 10:15:00,43.8,43.8,43.78,43.78,48328.690807799445,20.2003,20.2003,20.1911,20.1911,48328.6908
2005-11-09 10:20:00,43.78,43.86,43.76,43.85,18662.952646239555,20.1911,20.228,20.1818,20.2233,18662.9526
2005-11-09 10:25:00,43.84,43.88,43.73,43.81,29665.73816155989,20.2187,20.2372,20.168,20.2049,29665.7382
2005-11-09 10:30:00,43.81,43.82,43.73,43.8,36350.97493036212,20.2049,20.2095,20.168,20.2003,36350.9749
2005-11-09 10:35:00,43.8,43.82,43.74,43.75,43314.76323119777,20.2003,20.2095,20.1726,20.1772,43314.7632
2005-11-09 10:40:00,43.74,43.82,43.74,43.82,17688.022284122562,20.1726,20.2095,20.1726,20.2095,17688.0223
2005-11-09 10:45:00,43.83,43.84,43.83,43.83,11281.337047353762,20.2141,20.2187,20.2141,20.2141,11281.337
2005-11-09 10:50:00,43.83,43.86,43.81,43.81,15459.610027855157,20.2141,20.228,20.2049,20.2049,15459.61
2005-11-09 10:55:00,43.81,43.82,43.74,43.78,16991.643454038996,20.2049,20.2095,20.1726,20.1911,16991.6435
2005-11-09 11:00:00,43.78,43.78,43.75,43.75,86768.80222841226,20.1911,20.1911,20.1772,20.1772,86768.8022
2005-11-09 11:05:00,43.75,43.78,43.66,43.69,28551.532033426185,20.1772,20.1911,20.1357,20.1495,28551.532
2005-11-09 11:10:00,43.68,43.83,43.67,43.67,35793.87186629527,20.1449,20.2141,20.1403,20.1403,35793.8719
2005-11-09 11:15:00,43.67,43.7,43.67,43.68,24094.707520891367,20.1403,20.1542,20.1403,20.1449,24094.7075
2005-11-09 11:20:00,43.68,43.71,43.67,43.7,24512.534818941505,20.1449,20.1588,20.1403,20.1542,24512.5348
2005-11-09 11:25:00,43.7,43.71,43.68,43.68,25348.189415041783,20.1542,20.1588,20.1449,20.1449,25348.1894
2005-11-09 11:30:00,43.68,43.69,43.67,43.68,16434.540389972146,20.1449,20.1495,20.1403,20.1449,16434.5404
2005-11-09 11:35:00,43.68,43.7,43.67,43.68,9470.752089136491,20.1449,20.1542,20.1403,20.1449,9470.7521
2005-11-09 11:40:00,43.68,43.68,43.63,43.66,20891.364902506964,20.1449,20.1449,20.1219,20.1357,20891.3649
2005-11-09 11:45:00,43.65,43.68,43.64,43.66,37743.73259052925,20.1311,20.1449,20.1265,20.1357,37743.7326
2005-11-09 11:50:00,43.68,43.69,43.67,43.67,28830.08356545961,20.1449,20.1495,20.1403,20.1403,28830.0836
2005-11-09 11:55:00,43.68,43.68,43.65,43.68,19777.15877437326,20.1449,20.1449,20.1311,20.1449,19777.1588
2005-11-09 12:00:00,43.68,43.69,43.67,43.69,27576.601671309192,20.1449,20.1495,20.1403,20.1495,27576.6017
2005-11-09 12:05:00,43.71,43.71,43.68,43.69,14484.679665738162,20.1588,20.1588,20.1449,20.1495,14484.6797
2005-11-09 12:10:00,43.69,43.69,43.65,43.67,29387.186629526463,20.1495,20.1495,20.1311,20.1403,29387.1866
2005-11-09 12:15:00,43.67,43.68,43.65,43.68,27855.15320334262,20.1403,20.1449,20.1311,20.1449,27855.1532
2005-11-09 12:20:00,43.67,43.83,43.66,43.81,68384.40111420614,20.1403,20.2141,20.1357,20.2049,68384.4011
2005-11-09 12:25:00,43.82,43.96,43.81,43.95,23955.43175487465,20.2095,20.2741,20.2049,20.2695,23955.4318
2005-11-09 12:30:00,43.97,43.98,43.93,43.94,175626.74094707522,20.2787,20.2833,20.2602,20.2648,175626.7409
2005-11-09 12:35:00,43.94,43.94,43.92,43.93,31197.771587743733,20.2648,20.2648,20.2556,20.2602,31197.7716
2005-11-09 12:40:00,43.93,43.93,43.86,43.87,41225.62674094708,20.2602,20.2602,20.228,20.2326,41225.6267
2005-11-09 12:45:00,43.87,43.87,43.84,43.85,15738.16155988858,20.2326,20.2326,20.2187,20.2233,15738.1616
2005-11-09 12:50:00,43.86,43.86,43.79,43.79,36629.526462395545,20.228,20.228,20.1957,20.1957,36629.5265
2005-11-09 12:55:00,43.8,43.81,43.79,43.79,11281.337047353762,20.2003,20.2049,20.1957,20.1957,11281.337
2005-11-09 13:00:00,43.8,43.8,43.76,43.78,32590.529247910865,20.2003,20.2003,20.1818,20.1911,32590.5292
2005-11-09 13:05:00,43.79,43.8,43.79,43.79,9052.924791086352,20.1957,20.2003,20.1957,20.1957,9052.9248
2005-11-09 13:10:00,43.79,43.82,43.79,43.81,2646.239554317549,20.1957,20.2095,20.1957,20.2049,2646.2396
2005-11-09 13:15:00,43.82,43.83,43.8,43.82,10027.855153203343,20.2095,20.2141,20.2003,20.2095,10027.8552
2005-11-09 13:20:00,43.82,43.84,43.81,43.83,18245.125348189416,20.2095,20.2187,20.2049,20.2141,18245.1253
2005-11-09 13:25:00,43.83,43.83,43.81,43.81,11699.1643454039,20.2141,20.2141,20.2049,20.2049,11699.1643
2005-11-09 13:30:00,43.81,43.82,43.81,43.81,26044.56824512535,20.2049,20.2095,20.2049,20.2049,26044.5682
2005-11-09 13:35:00,43.81,43.82,43.8,43.81,57660.16713091922,20.2049,20.2095,20.2003,20.2049,57660.1671
2005-11-09 13:40:00,43.82,43.83,43.81,43.82,14484.679665738162,20.2095,20.2141,20.2049,20.2095,14484.6797
2005-11-09 13:45:00,43.81,43.84,43.81,43.82,30640.668523676883,20.2049,20.2187,20.2049,20.2095,30640.6685
2005-11-09 13:50:00,43.82,43.82,43.79,43.79,80501.39275766017,20.2095,20.2095,20.1957,20.1957,80501.3928
2005-11-09 13:55:00,43.79,43.8,43.78,43.8,72423.39832869082,20.1957,20.2003,20.1911,20.2003,72423.3983
2005-11-09 14:00:00,43.79,43.8,43.78,43.78,20891.364902506964,20.1957,20.2003,20.1911,20.1911,20891.3649
2005-11-09 14:05:00,43.79,43.81,43.77,43.79,24791.08635097493,20.1957,20.2049,20.1864,20.1957,24791.0864
2005-11-09 14:10:00,43.78,43.79,43.77,43.78,27855.15320334262,20.1911,20.1957,20.1864,20.1911,27855.1532
2005-11-09 14:15:00,43.78,43.82,43.77,43.8,65877.4373259053,20.1911,20.2095,20.1864,20.2003,65877.4373
2005-11-09 14:20:00,43.8,43.86,43.8,43.83,11838.440111420614,20.2003,20.228,20.2003,20.2141,11838.4401
2005-11-09 14:25:00,43.84,43.84,43.83,43.84,20055.710306406687,20.2187,20.2187,20.2141,20.2187,20055.7103
2005-11-09 14:30:00,43.84,43.84,43.82,43.83,13231.197771587744,20.2187,20.2187,20.2095,20.2141,13231.1978
2005-11-09 14:35:00,43.83,43.83,43.81,43.83,13091.922005571032,20.2141,20.2141,20.2049,20.2141,13091.922
2005-11-09 14:40:00,43.83,43.83,43.8,43.8,52228.41225626741,20.2141,20.2141,20.2003,20.2003,52228.4123
2005-11-09 14:45:00,43.8,43.81,43.8,43.8,14763.231197771587,20.2003,20.2049,20.2003,20.2003,14763.2312
2005-11-09 14:50:00,43.8,43.81,43.76,43.78,33565.45961002786,20.2003,20.2049,20.1818,20.1911,33565.4596
2005-11-09 14:55:00,43.77,43.82,43.77,43.81,80362.11699164346,20.1864,20.2095,20.1864,20.2049,80362.117
2005-11-09 15:00:00,43.82,43.82,43.79,43.8,7103.064066852368,20.2095,20.2095,20.1957,20.2003,7103.0641
2005-11-09 15:05:00,43.8,43.81,43.79,43.79,28133.704735376046,20.2003,20.2049,20.1957,20.1957,28133.7047
2005-11-09 15:10:00,43.8,43.81,43.79,43.81,12534.81894150418,20.2003,20.2049,20.1957,20.2049,12534.8189
2005-11-09 15:15:00,43.81,43.86,43.8,43.83,56685.23676880224,20.2049,20.228,20.2003,20.2141,56685.2368
2005-11-09 15:20:00,43.83,43.84,43.81,43.83,14902.506963788304,20.2141,20.2187,20.2049,20.2141,14902.507
2005-11-09 15:25:00,43.82,43.83,43.81,43.83,18662.952646239555,20.2095,20.2141,20.2049,20.2141,18662.9526
2005-11-09 15:30:00,43.83,43.83,43.8,43.8,84679.66573816157,20.2141,20.2141,20.2003,20.2003,84679.6657
2005-11-09 15:35:00,43.8,43.81,43.78,43.8,47075.20891364903,20.2003,20.2049,20.1911,20.2003,47075.2089
2005-11-09 15:40:00,43.8,43.81,43.78,43.79,14206.128133704737,20.2003,20.2049,20.1911,20.1957,14206.1281
2005-11-09 15:45:00,43.79,43.8,43.76,43.78,35236.76880222841,20.1957,20.2003,20.1818,20.1911,35236.7688
2005-11-09 15:50:00,43.78,43.8,43.78,43.8,35515.32033426184,20.1911,20.2003,20.1911,20.2003,35515.3203
2005-11-09 15:55:00,43.8,43.8,43.75,43.77,35793.87186629527,20.2003,20.2003,20.1772,20.1864,35793.8719
2005-11-10 09:30:00,43.87,43.98,43.84,43.97,27855.15320334262,20.2326,20.2833,20.2187,20.2787,27855.1532
2005-11-10 09:35:00,43.98,43.98,43.88,43.88,14763.231197771587,20.2833,20.2833,20.2372,20.2372,14763.2312
2005-11-10 09:40:00,43.87,43.88,43.83,43.83,15459.610027855157,20.2326,20.2372,20.2141,20.2141,15459.61
2005-11-10 09:45:00,43.83,43.97,43.83,43.9,32451.25348189416,20.2141,20.2787,20.2141,20.2464,32451.2535
2005-11-10 09:50:00,43.9,43.95,43.89,43.93,35236.76880222841,20.2464,20.2695,20.2418,20.2602,35236.7688
2005-11-10 09:55:00,43.93,43.98,43.91,43.92,101810.58495821728,20.2602,20.2833,20.251,20.2556,101810.585
2005-11-10 10:00:00,43.93,44.01,43.93,43.98,196378.83008356547,20.2602,20.2971,20.2602,20.2833,196378.8301
2005-11-10 10:05:00,43.98,43.98,43.92,43.94,27437.32590529248,20.2833,20.2833,20.2556,20.2648,27437.3259
2005-11-10 10:10:00,43.93,43.95,43.89,43.91,16852.367688022285,20.2602,20.2695,20.2418,20.251,16852.3677
2005-11-10 10:15:00,43.9,43.92,43.85,43.92,24651.810584958217,20.2464,20.2556,20.2233,20.2556,24651.8106
2005-11-10 10:20:00,43.92,43.95,43.88,43.93,5988.857938718664,20.2556,20.2695,20.2372,20.2602,5988.8579
2005-11-10 10:25:00,43.91,43.96,43.89,43.92,11281.337047353762,20.251,20.2741,20.2418,20.2556,11281.337
2005-11-10 10:30:00,43.92,43.98,43.84,43.84,10724.23398328691,20.2556,20.2833,20.2187,20.2187,10724.234
2005-11-10 10:35:00,43.87,43.95,43.87,43.95,5710.306406685237,20.2326,20.2695,20.2326,20.2695,5710.3064
2005-11-10 10:40:00,43.93,43.95,43.91,43.92,6685.236768802229,20.2602,20.2695,20.251,20.2556,6685.2368
2005-11-10 10:45:00,43.92,43.98,43.91,43.96,9052.924791086352,20.2556,20.2833,20.251,20.2741,9052.9248
2005-11-10 10:50:00,43.97,43.97,43.91,43.97,7381.615598885794,20.2787,20.2787,20.251,20.2787,7381.6156
2005-11-10 10:55:00,43.98,43.98,43.96,43.97,16016.713091922007,20.2833,20.2833,20.2741,20.2787,16016.7131
2005-11-10 11:00:00,43.97,43.98,43.96,43.98,9610.027855153205,20.2787,20.2833,20.2741,20.2833,9610.0279
2005-11-10 11:05:00,43.98,43.98,43.91,43.94,28133.704735376046,20.2833,20.2833,20.251,20.2648,28133.7047
2005-11-10 11:10:00,43.94,43.97,43.93,43.97,13231.197771587744,20.2648,20.2787,20.2602,20.2787,13231.1978
2005-11-10 11:15:00,43.97,43.98,43.96,43.97,4038.99721448468,20.2787,20.2833,20.2741,20.2787,4038.9972
2005-11-10 11:20:00,43.96,43.98,43.95,43.98,11420.612813370471,20.2741,20.2833,20.2695,20.2833,11420.6128
2005-11-10 11:25:00,43.98,44.0,43.96,43.97,19777.15877437326,20.2833,20.2925,20.2741,20.2787,19777.1588
2005-11-10 11:30:00,43.97,43.97,43.94,43.95,17827.298050139278,20.2787,20.2787,20.2648,20.2695,17827.2981
2005-11-10 11:35:00,43.96,43.96,43.94,43.94,974.9303621169915,20.2741,20.2741,20.2648,20.2648,974.9304
2005-11-10 11:40:00,43.95,43.96,43.92,43.96,22423.398328690808,20.2695,20.2741,20.2556,20.2741,22423.3983
2005-11-10 11:45:00,43.96,43.97,43.95,43.96,4317.548746518106,20.2741,20.2787,20.2695,20.2741,4317.5487
2005-11-10 11:50:00,43.97,43.98,43.95,43.97,61002.785515320335,20.2787,20.2833,20.2695,20.2787,61002.7855
2005-11-10 11:55:00,43.97,44.0,43.96,43.98,97771.5877437326,20.2787,20.2925,20.2741,20.2833,97771.5877
2005-11-10 12:00:00,43.98,43.98,43.98,43.98,150835.6545961003,20.2833,20.2833,20.2833,20.2833,150835.6546
2005-11-10 12:05:00,43.98,43.98,43.97,43.98,47353.760445682456,20.2833,20.2833,20.2787,20.2833,47353.7604
2005-11-10 12:10:00,43.97,43.98,43.96,43.98,20612.813370473537,20.2787,20.2833,20.2741,20.2833,20612.8134
2005-11-10 12:15:00,43.98,43.98,43.97,43.97,139693.59331476325,20.2833,20.2833,20.2787,20.2787,139693.5933
2005-11-10 12:20:00,43.96,43.98,43.96,43.97,44568.24512534819,20.2741,20.2833,20.2741,20.2787,44568.2451
2005-11-10 12:25:00,43.97,43.98,43.94,43.94,31197.771587743733,20.2787,20.2833,20.2648,20.2648,31197.7716
2005-11-10 12:30:00,43.96,43.98,43.94,43.96,22284.122562674096,20.2741,20.2833,20.2648,20.2741,22284.1226
2005-11-10 12:35:00,43.97,43.98,43.96,43.96,31615.598885793872,20.2787,20.2833,20.2741,20.2741,31615.5989
2005-11-10 12:40:00,43.96,43.97,43.93,43.96,22423.398328690808,20.2741,20.2787,20.2602,20.2741,22423.3983
2005-11-10 12:45:00,43.96,43.96,43.94,43.95,39275.766016713096,20.2741,20.2741,20.2648,20.2695,39275.766
2005-11-10 12:50:00,43.96,43.96,43.93,43.93,9331.476323119778,20.2741,20.2741,20.2602,20.2602,9331.4763
2005-11-10 12:55:00,43.94,43.95,43.92,43.93,12813.370473537603,20.2648,20.2695,20.2556,20.2602,12813.3705
2005-11-10 13:00:00,43.93,43.98,43.91,43.97,57799.442896935936,20.2602,20.2833,20.251,20.2787,57799.4429
2005-11-10 13:05:00,43.96,43.96,43.89,43.9,35793.87186629527,20.2741,20.2741,20.2418,20.2464,35793.8719
2005-11-10 13:10:00,43.9,43.96,43.9,43.93,33983.28690807799,20.2464,20.2741,20.2464,20.2602,33983.2869
2005-11-10 13:15:00,43.93,43.93,43.9,43.91,25348.189415041783,20.2602,20.2602,20.2464,20.251,25348.1894
2005-11-10 13:20:00,43.91,43.91,43.87,43.89,15877.437325905294,20.251,20.251,20.2326,20.2418,15877.4373
2005-11-10 13:25:00,43.89,43.91,43.85,43.86,34679.66573816156,20.2418,20.251,20.2233,20.228,34679.6657
2005-11-10 13:30:00,43.87,43.92,43.87,43.91,8495.821727019498,20.2326,20.2556,20.2326,20.251,8495.8217
2005-11-10 13:35:00,43.93,43.97,43.9,43.95,25069.63788300836,20.2602,20.2787,20.2464,20.2695,25069.6379
2005-11-10 13:40:00,43.96,43.96,43.91,43.93,63370.47353760446,20.2741,20.2741,20.251,20.2602,63370.4735
2005-11-10 13:45:00,43.93,43.94,43.9,43.91,23537.604456824512,20.2602,20.2648,20.2464,20.251,23537.6045
2005-11-10 13:50:00,43.93,43.97,43.91,43.97,85376.04456824512,20.2602,20.2787,20.251,20.2787,85376.0446
2005-11-10 13:55:00,43.97,43.97,43.93,43.93,26183.844011142064,20.2787,20.2787,20.2602,20.2602,26183.844
2005-11-10 14:00:00,43.93,43.95,43.92,43.92,41922.00557103064,20.2602,20.2695,20.2556,20.2556,41922.0056
2005-11-10 14:05:00,43.94,43.96,43.93,43.94,41782.72980501393,20.2648,20.2741,20.2602,20.2648,41782.7298
2005-11-10 14:10:00,43.93,43.99,43.93,43.99,49721.44846796658,20.2602,20.2879,20.2602,20.2879,49721.4485
2005-11-10 14:15:00,43.96,43.98,43.95,43.96,20752.089136490253,20.2741,20.2833,20.2695,20.2741,20752.0891
2005-11-10 14:20:00,43.96,43.96,43.95,43.95,15877.437325905294,20.2741,20.2741,20.2695,20.2695,15877.4373
2005-11-10 14:25:00,43.96,43.96,43.94,43.95,21309.192200557103,20.2741,20.2741,20.2648,20.2695,21309.1922
2005-11-10 14:30:00,43.94,43.95,43.88,43.91,21030.64066852368,20.2648,20.2695,20.2372,20.251,21030.6407
2005-11-10 14:35:00,43.91,43.93,43.91,43.93,68941.50417827298,20.251,20.2602,20.251,20.2602,68941.5042
2005-11-10 14:40:00,43.93,43.97,43.93,43.93,60724.23398328691,20.2602,20.2787,20.2602,20.2602,60724.234
2005-11-10 14:45:00,43.91,43.93,43.88,43.92,6685.236768802229,20.251,20.2602,20.2372,20.2556,6685.2368
2005-11-10 14:50:00,43.93,43.94,43.93,43.93,18941.504178272982,20.2602,20.2648,20.2602,20.2602,18941.5042
2005-11-10 14:55:00,43.94,43.98,43.93,43.94,30362.116991643456,20.2648,20.2833,20.2602,20.2648,30362.117
2005-11-10 15:00:00,43.95,43.98,43.93,43.94,29526.46239554317,20.2695,20.2833,20.2602,20.2648,29526.4624
2005-11-10 15:05:00,43.94,43.94,43.92,43.92,17827.298050139278,20.2648,20.2648,20.2556,20.2556,17827.2981
2005-11-10 15:10:00,43.9,43.92,43.89,43.92,16852.367688022285,20.2464,20.2556,20.2418,20.2556,16852.3677
2005-11-10 15:15:00,43.92,43.93,43.91,43.92,73676.88022284122,20.2556,20.2602,20.251,20.2556,73676.8802
2005-11-10 15:20:00,43.93,43.93,43.91,43.93,23537.604456824512,20.2602,20.2602,20.251,20.2602,23537.6045
2005-11-10 15:25:00,43.92,43.92,43.9,43.91,23816.15598885794,20.2556,20.2556,20.2464,20.251,23816.156
2005-11-10 15:30:00,43.91,43.93,43.89,43.91,105710.30640668524,20.251,20.2602,20.2418,20.251,105710.3064
2005-11-10 15:35:00,43.91,43.93,43.88,43.93,82172.70194986073,20.251,20.2602,20.2372,20.2602,82172.7019
2005-11-10 15:40:00,43.93,43.93,43.89,43.9,39693.59331476323,20.2602,20.2602,20.2418,20.2464,39693.5933
2005-11-10 15:45:00,43.9,43.9,43.85,43.87,37465.18105849582,20.2464,20.2464,20.2233,20.2326,37465.1811
2005-11-10 15:50:00,43.88,43.93,43.88,43.92,57381.61559888579,20.2372,20.2602,20.2372,20.2556,57381.6156
2005-11-10 15:55:00,43.92,43.94,43.91,43.91,46378.83008356546,20.2556,20.2648,20.251,20.251,46378.8301
2005-11-11 09:35:00,43.98,44.21,43.98,44.15,50278.55153203343,20.2833,20.3894,20.2833,20.3617,50278.5515
2005-11-11 09:40:00,44.14,44.15,44.07,44.15,7242.339832869081,20.3571,20.3617,20.3248,20.3617,7242.3398
2005-11-11 09:45:00,44.16,44.17,44.14,44.14,52228.41225626741,20.3663,20.3709,20.3571,20.3571,52228.4123
2005-11-11 09:50:00,44.14,44.16,44.11,44.14,141782.72980501392,20.3571,20.3663,20.3433,20.3571,141782.7298
2005-11-11 09:55:00,44.14,44.14,44.11,44.13,14902.506963788304,20.3571,20.3571,20.3433,20.3525,14902.507
2005-11-11 10:00:00,44.13,44.13,44.07,44.07,31894.1504178273,20.3525,20.3525,20.3248,20.3248,31894.1504
2005-11-11 10:05:00,44.07,44.13,44.06,44.13,15181.058495821728,20.3248,20.3525,20.3202,20.3525,15181.0585
2005-11-11 10:10:00,44.09,44.11,44.05,44.07,10445.682451253482,20.334,20.3433,20.3156,20.3248,10445.6825
2005-11-11 10:15:00,44.07,44.14,44.06,44.14,43732.59052924792,20.3248,20.3571,20.3202,20.3571,43732.5905
2005-11-11 10:20:00,44.13,44.13,44.09,44.09,15041.782729805014,20.3525,20.3525,20.334,20.334,15041.7827
2005-11-11 10:25:00,44.09,44.11,44.08,44.11,11699.1643454039,20.334,20.3433,20.3294,20.3433,11699.1643
2005-11-11 10:30:00,44.11,44.11,44.08,44.08,18105.849582172705,20.3433,20.3433,20.3294,20.3294,18105.8496
2005-11-11 10:35:00,44.09,44.09,44.04,44.05,13509.74930362117,20.334,20.334,20.311,20.3156,13509.7493
2005-11-11 10:40:00,44.06,44.09,44.06,44.09,12395.543175487466,20.3202,20.334,20.3202,20.334,12395.5432
2005-11-11 10:45:00,44.08,44.08,44.07,44.08,15459.610027855157,20.3294,20.3294,20.3248,20.3294,15459.61
2005-11-11 10:50:00,44.08,44.08,44.08,44.08,4178.272980501393,20.3294,20.3294,20.3294,20.3294,4178.273
2005-11-11 10:55:00,44.08,44.08,44.04,44.05,13231.197771587744,20.3294,20.3294,20.311,20.3156,13231.1978
2005-11-11 11:00:00,44.05,44.05,44.03,44.03,6128.133704735376,20.3156,20.3156,20.3064,20.3064,6128.1337
2005-11-11 11:05:00,44.03,44.04,44.01,44.03,14206.128133704737,20.3064,20.311,20.2971,20.3064,14206.1281
2005-11-11 11:10:00,44.02,44.02,43.98,44.0,11142.061281337048,20.3017,20.3017,20.2833,20.2925,11142.0613
2005-11-11 11:15:00,44.0,44.0,43.94,43.94,12116.99164345404,20.2925,20.2925,20.2648,20.2648,12116.9916
2005-11-11 11:20:00,43.94,43.97,43.93,43.93,10027.855153203343,20.2648,20.2787,20.2602,20.2602,10027.8552
2005-11-11 11:25:00,43.94,43.99,43.94,43.99,11838.440111420614,20.2648,20.2879,20.2648,20.2879,11838.4401
2005-11-11 11:30:00,43.99,44.0,43.97,43.99,37743.73259052925,20.2879,20.2925,20.2787,20.2879,37743.7326
2005-11-11 11:35:00,43.98,43.99,43.95,43.98,27298.05013927577,20.2833,20.2879,20.2695,20.2833,27298.0501
2005-11-11 11:40:00,43.99,44.01,43.96,44.01,72005.57103064067,20.2879,20.2971,20.2741,20.2971,72005.571
2005-11-11 11:45:00,44.01,44.01,43.97,44.0,33008.356545961,20.2971,20.2971,20.2787,20.2925,33008.3565
2005-11-11 11:50:00,43.98,44.01,43.98,43.98,8356.545961002786,20.2833,20.2971,20.2833,20.2833,8356.546
2005-11-11 11:55:00,43.98,44.0,43.98,44.0,12534.81894150418,20.2833,20.2925,20.2833,20.2925,12534.8189
2005-11-11 12:00:00,44.01,44.01,43.98,44.0,20891.364902506964,20.2971,20.2971,20.2833,20.2925,20891.3649
2005-11-11 12:05:00,43.99,44.0,43.99,44.0,28272.98050139276,20.2879,20.2925,20.2879,20.2925,28272.9805
2005-11-11 12:10:00,44.0,44.0,43.98,43.99,17827.298050139278,20.2925,20.2925,20.2833,20.2879,17827.2981
2005-11-11 12:15:00,43.99,43.99,43.98,43.98,11559.888579387189,20.2879,20.2879,20.2833,20.2833,11559.8886
2005-11-11 12:20:00,43.98,43.99,43.98,43.98,4178.272980501393,20.2833,20.2879,20.2833,20.2833,4178.273
2005-11-11 12:25:00,43.99,43.99,43.98,43.98,11838.440111420614,20.2879,20.2879,20.2833,20.2833,11838.4401
2005-11-11 12:30:00,43.98,43.99,43.98,43.98,33565.45961002786,20.2833,20.2879,20.2833,20.2833,33565.4596
2005-11-11 12:35:00,43.98,43.98,43.93,43.95,13509.74930362117,20.2833,20.2833,20.2602,20.2695,13509.7493
2005-11-11 12:40:00,43.95,43.96,43.93,43.94,15181.058495821728,20.2695,20.2741,20.2602,20.2648,15181.0585
2005-11-11 12:45:00,43.95,43.96,43.95,43.96,14066.852367688023,20.2695,20.2741,20.2695,20.2741,14066.8524
2005-11-11 12:50:00,43.96,43.97,43.93,43.93,7103.064066852368,20.2741,20.2787,20.2602,20.2602,7103.0641
2005-11-11 12:55:00,43.93,43.94,43.92,43.93,12674.094707520891,20.2602,20.2648,20.2556,20.2602,12674.0947
2005-11-11 13:00:00,43.93,43.94,43.91,43.93,14206.128133704737,20.2602,20.2648,20.251,20.2602,14206.1281
2005-11-11 13:05:00,43.94,43.96,43.93,43.96,10445.682451253482,20.2648,20.2741,20.2602,20.2741,10445.6825
2005-11-11 13:10:00,43.97,43.97,43.97,43.97,5292.479108635098,20.2787,20.2787,20.2787,20.2787,5292.4791
2005-11-11 13:15:00,43.96,43.96,43.93,43.93,7938.718662952647,20.2741,20.2741,20.2602,20.2602,7938.7187
2005-11-11 13:20:00,43.93,43.96,43.92,43.94,5153.203342618384,20.2602,20.2741,20.2556,20.2648,5153.2033
2005-11-11 13:25:00,43.96,43.96,43.95,43.95,7103.064066852368,20.2741,20.2741,20.2695,20.2695,7103.0641
2005-11-11 13:30:00,43.95,43.95,43.93,43.95,6963.788300835655,20.2695,20.2695,20.2602,20.2695,6963.7883
2005-11-11 13:35:00,43.95,43.96,43.94,43.95,6685.236768802229,20.2695,20.2741,20.2648,20.2695,6685.2368
2005-11-11 13:40:00,43.96,43.96,43.94,43.96,4735.376044568246,20.2741,20.2741,20.2648,20.2741,4735.376
2005-11-11 13:45:00,43.96,43.96,43.95,43.96,9192.200557103064,20.2741,20.2741,20.2695,20.2741,9192.2006
2005-11-11 13:50:00,43.96,43.98,43.96,43.98,14763.231197771587,20.2741,20.2833,20.2741,20.2833,14763.2312
2005-11-11 13:55:00,43.98,44.01,43.98,44.01,8774.373259052925,20.2833,20.2971,20.2833,20.2971,8774.3733
2005-11-11 14:00:00,44.01,44.01,43.93,43.93,33426.183844011146,20.2971,20.2971,20.2602,20.2602,33426.1838
2005-11-11 14:05:00,43.94,43.96,43.94,43.94,22423.398328690808,20.2648,20.2741,20.2648,20.2648,22423.3983
2005-11-11 14:10:00,43.95,43.95,43.93,43.93,8356.545961002786,20.2695,20.2695,20.2602,20.2602,8356.546
2005-11-11 14:15:00,43.93,43.93,43.91,43.92,10027.855153203343,20.2602,20.2602,20.251,20.2556,10027.8552
2005-11-11 14:20:00,43.91,43.94,43.91,43.92,5013.927576601672,20.251,20.2648,20.251,20.2556,5013.9276
2005-11-11 14:25:00,43.92,43.93,43.92,43.93,4596.100278551532,20.2556,20.2602,20.2556,20.2602,4596.1003
2005-11-11 14:30:00,43.93,43.93,43.89,43.93,17409.47075208914,20.2602,20.2602,20.2418,20.2602,17409.4708
2005-11-11 14:35:00,43.93,43.94,43.91,43.92,14484.679665738162,20.2602,20.2648,20.251,20.2556,14484.6797
2005-11-11 14:40:00,43.93,43.93,43.89,43.91,16573.816155988858,20.2602,20.2602,20.2418,20.251,16573.8162
2005-11-11 14:45:00,43.91,43.91,43.88,43.88,4317.548746518106,20.251,20.251,20.2372,20.2372,4317.5487
2005-11-11 14:50:00,43.88,43.91,43.87,43.91,76880.22284122564,20.2372,20.251,20.2326,20.251,76880.2228
2005-11-11 14:55:00,43.91,43.95,43.91,43.93,5571.030640668524,20.251,20.2695,20.251,20.2602,5571.0306
2005-11-11 15:00:00,43.93,43.94,43.93,43.93,12674.094707520891,20.2602,20.2648,20.2602,20.2602,12674.0947
2005-11-11 15:05:00,43.93,43.95,43.92,43.92,17966.57381615599,20.2602,20.2695,20.2556,20.2556,17966.5738
2005-11-11 15:10:00,43.92,43.93,43.91,43.93,8774.373259052925,20.2556,20.2602,20.251,20.2602,8774.3733
2005-11-11 15:15:00,43.93,43.94,43.93,43.93,12116.99164345404,20.2602,20.2648,20.2602,20.2602,12116.9916
2005-11-11 15:20:00,43.94,43.95,43.93,43.94,27158.774373259053,20.2648,20.2695,20.2602,20.2648,27158.7744
2005-11-11 15:25:00,43.94,43.98,43.93,43.93,24930.362116991644,20.2648,20.2833,20.2602,20.2602,24930.3621
2005-11-11 15:30:00,43.93,43.98,43.9,43.98,25905.29247910864,20.2602,20.2833,20.2464,20.2833,25905.2925
2005-11-11 15:35:00,43.98,44.01,43.97,44.01,26740.947075208915,20.2833,20.2971,20.2787,20.2971,26740.9471
2005-11-11 15:40:00,44.01,44.03,44.0,44.01,81894.1504178273,20.2971,20.3064,20.2925,20.2971,81894.1504
2005-11-11 15:45:00,44.01,44.01,43.98,43.98,20473.537604456826,20.2971,20.2971,20.2833,20.2833,20473.5376
2005-11-11 15:50:00,43.98,44.01,43.96,43.96,58635.09749303621,20.2833,20.2971,20.2741,20.2741,58635.0975
2005-11-11 15:55:00,43.98,44.0,43.95,43.96,30779.944289693594,20.2833,20.2925,20.2695,20.2741,30779.9443
2005-11-14 09:30:00,43.68,43.77,43.66,43.69,53760.44568245126,20.1449,20.1864,20.1357,20.1495,53760.4457
2005-11-14 09:35:00,43.63,43.71,43.58,43.63,12952.64623955432,20.1219,20.1588,20.0988,20.1219,12952.6462
2005-11-14 09:40:00,43.63,43.72,43.63,43.65,29805.013927576605,20.1219,20.1634,20.1219,20.1311,29805.0139
2005-11-14 09:45:00,43.65,43.73,43.65,43.71,27437.32590529248,20.1311,20.168,20.1311,20.1588,27437.3259
2005-11-14 09:50:00,43.69,43.75,43.69,43.75,13927.57660167131,20.1495,20.1772,20.1495,20.1772,13927.5766
2005-11-14 09:55:00,43.74,43.84,43.74,43.81,30362.116991643456,20.1726,20.2187,20.1726,20.2049,30362.117
2005-11-14 10:00:00,43.81,43.82,43.72,43.73,20891.364902506964,20.2049,20.2095,20.1634,20.168,20891.3649
2005-11-14 10:05:00,43.75,43.79,43.74,43.75,8635.097493036212,20.1772,20.1957,20.1726,20.1772,8635.0975
2005-11-14 10:10:00,43.75,43.8,43.72,43.76,43593.3147632312,20.1772,20.2003,20.1634,20.1818,43593.3148
2005-11-14 10:15:00,43.75,43.76,43.73,43.73,70334.26183844011,20.1772,20.1818,20.168,20.168,70334.2618
2005-11-14 10:20:00,43.71,43.73,43.68,43.68,16016.713091922007,20.1588,20.168,20.1449,20.1449,16016.7131
2005-11-14 10:25:00,43.68,43.69,43.62,43.62,16991.643454038996,20.1449,20.1495,20.1173,20.1173,16991.6435
2005-11-14 10:30:00,43.6,43.7,43.6,43.7,13649.025069637884,20.108,20.1542,20.108,20.1542,13649.0251
2005-11-14 10:35:00,43.71,43.73,43.68,43.73,32729.80501392758,20.1588,20.168,20.1449,20.168,32729.805
2005-11-14 10:40:00,43.72,43.73,43.7,43.73,6685.236768802229,20.1634,20.168,20.1542,20.168,6685.2368
2005-11-14 10:45:00,43.73,43.73,43.7,43.71,8077.994428969359,20.168,20.168,20.1542,20.1588,8077.9944
2005-11-14 10:50:00,43.72,43.73,43.7,43.7,41086.35097493036,20.1634,20.168,20.1542,20.1542,41086.351
2005-11-14 10:55:00,43.71,43.72,43.67,43.68,5571.030640668524,20.1588,20.1634,20.1403,20.1449,5571.0306
2005-11-14 11:00:00,43.68,43.73,43.67,43.71,21448.46796657382,20.1449,20.168,20.1403,20.1588,21448.468
2005-11-14 11:05:00,43.73,43.73,43.7,43.71,21727.01949860724,20.168,20.168,20.1542,20.1588,21727.0195
2005-11-14 11:10:00,43.72,43.75,43.7,43.73,27298.05013927577,20.1634,20.1772,20.1542,20.168,27298.0501
2005-11-14 11:15:00,43.73,43.76,43.7,43.76,69359.33147632312,20.168,20.1818,20.1542,20.1818,69359.3315
2005-11-14 11:20:00,43.76,43.77,43.74,43.75,13927.57660167131,20.1818,20.1864,20.1726,20.1772,13927.5766
2005-11-14 11:25:00,43.75,43.76,43.75,43.75,30222.841225626744,20.1772,20.1818,20.1772,20.1772,30222.8412
2005-11-14 11:30:00,43.75,43.76,43.75,43.76,4874.651810584958,20.1772,20.1818,20.1772,20.1818,4874.6518
2005-11-14 11:35:00,43.76,43.78,43.73,43.75,43454.03899721448,20.1818,20.1911,20.168,20.1772,43454.039
2005-11-14 11:40:00,43.75,43.76,43.73,43.75,20612.813370473537,20.1772,20.1818,20.168,20.1772,20612.8134
2005-11-14 11:45:00,43.75,43.76,43.71,43.73,37186.6295264624,20.1772,20.1818,20.1588,20.168,37186.6295
2005-11-14 11:50:00,43.73,43.78,43.73,43.76,32033.42618384401,20.168,20.1911,20.168,20.1818,32033.4262
2005-11-14 11:55:00,43.75,43.75,43.73,43.75,17966.57381615599,20.1772,20.1772,20.168,20.1772,17966.5738
2005-11-14 12:00:00,43.74,43.76,43.74,43.75,17270.194986072423,20.1726,20.1818,20.1726,20.1772,17270.195
2005-11-14 12:05:00,43.75,43.76,43.74,43.75,20334.26183844012,20.1772,20.1818,20.1726,20.1772,20334.2618
2005-11-14 12:10:00,43.76,43.76,43.74,43.74,81197.77158774374,20.1818,20.1818,20.1726,20.1726,81197.7716
2005-11-14 12:15:00,43.75,43.76,43.73,43.76,12813.370473537603,20.1772,20.1818,20.168,20.1818,12813.3705
2005-11-14 12:20:00,43.75,43.76,43.68,43.73,11699.1643454039,20.1772,20.1818,20.1449,20.168,11699.1643
2005-11-14 12:25:00,43.73,43.75,43.71,43.75,13231.197771587744,20.168,20.1772,20.1588,20.1772,13231.1978
2005-11-14 12:30:00,43.75,43.75,43.72,43.74,15041.782729805014,20.1772,20.1772,20.1634,20.1726,15041.7827
2005-11-14 12:35:00,43.73,43.74,43.73,43.73,8356.545961002786,20.168,20.1726,20.168,20.168,8356.546
2005-11-14 12:40:00,43.74,43.75,43.73,43.73,12813.370473537603,20.1726,20.1772,20.168,20.168,12813.3705
2005-11-14 12:45:00,43.73,43.75,43.73,43.73,13788.300835654596,20.168,20.1772,20.168,20.168,13788.3008
2005-11-14 12:50:00,43.75,43.75,43.73,43.73,7242.339832869081,20.1772,20.1772,20.168,20.168,7242.3398
2005-11-14 12:55:00,43.73,43.73,43.68,43.69,12534.81894150418,20.168,20.168,20.1449,20.1495,12534.8189
2005-11-14 13:00:00,43.71,43.73,43.65,43.71,31337.04735376045,20.1588,20.168,20.1311,20.1588,31337.0474
2005-11-14 13:05:00,43.71,43.71,43.68,43.71,19777.15877437326,20.1588,20.1588,20.1449,20.1588,19777.1588
2005-11-14 13:10:00,43.73,43.78,43.69,43.7,22005.57103064067,20.168,20.1911,20.1495,20.1542,22005.571
2005-11-14 13:15:00,43.72,43.75,43.7,43.75,22701.949860724235,20.1634,20.1772,20.1542,20.1772,22701.9499
2005-11-14 13:20:00,43.76,43.77,43.73,43.74,65738.16155988858,20.1818,20.1864,20.168,20.1726,65738.1616
2005-11-14 13:25:00,43.74,43.78,43.73,43.76,30501.392757660167,20.1726,20.1911,20.168,20.1818,30501.3928
2005-11-14 13:30:00,43.76,43.78,43.76,43.77,53203.342618384406,20.1818,20.1911,20.1818,20.1864,53203.3426
2005-11-14 13:35:00,43.76,43.77,43.73,43.77,17688.022284122562,20.1818,20.1864,20.168,20.1864,17688.0223
2005-11-14 13:40:00,43.77,43.8,43.77,43.8,8635.097493036212,20.1864,20.2003,20.1864,20.2003,8635.0975
2005-11-14 13:45:00,43.82,43.84,43.78,43.78,16016.713091922007,20.2095,20.2187,20.1911,20.1911,16016.7131
2005-11-14 13:50:00,43.78,43.81,43.77,43.78,40389.9721448468,20.1911,20.2049,20.1864,20.1911,40389.9721
2005-11-14 13:55:00,43.78,43.83,43.76,43.83,10724.23398328691,20.1911,20.2141,20.1818,20.2141,10724.234
2005-11-14 14:00:00,43.83,43.83,43.79,43.81,70055.71030640669,20.2141,20.2141,20.1957,20.2049,70055.7103
2005-11-14 14:05:00,43.8,43.82,43.79,43.81,43036.21169916435,20.2003,20.2095,20.1957,20.2049,43036.2117
2005-11-14 14:10:00,43.79,43.81,43.78,43.78,28412.25626740948,20.1957,20.2049,20.1911,20.1911,28412.2563
2005-11-14 14:15:00,43.76,43.78,43.75,43.75,6267.40947075209,20.1818,20.1911,20.1772,20.1772,6267.4095
2005-11-14 14:20:00,43.74,43.8,43.73,43.75,12674.094707520891,20.1726,20.2003,20.168,20.1772,12674.0947
2005-11-14 14:25:00,43.75,43.75,43.73,43.73,5153.203342618384,20.1772,20.1772,20.168,20.168,5153.2033
2005-11-14 14:30:00,43.73,43.75,43.73,43.75,6824.512534818942,20.168,20.1772,20.168,20.1772,6824.5125
2005-11-14 14:35:00,43.75,43.8,43.75,43.77,11002.785515320336,20.1772,20.2003,20.1772,20.1864,11002.7855
2005-11-14 14:40:00,43.77,43.83,43.77,43.79,31476.32311977716,20.1864,20.2141,20.1864,20.1957,31476.3231
2005-11-14 14:45:00,43.79,43.81,43.78,43.81,5849.58217270195,20.1957,20.2049,20.1911,20.2049,5849.5822
2005-11-14 14:50:00,43.83,43.83,43.81,43.81,8077.994428969359,20.2141,20.2141,20.2049,20.2049,8077.9944
2005-11-14 14:55:00,43.81,43.83,43.8,43.82,15459.610027855157,20.2049,20.2141,20.2003,20.2095,15459.61
2005-11-14 15:00:00,43.82,43.83,43.81,43.83,61559.88857938719,20.2095,20.2141,20.2049,20.2141,61559.8886
2005-11-14 15:05:00,43.83,43.86,43.8,43.81,46796.6573816156,20.2141,20.228,20.2003,20.2049,46796.6574
2005-11-14 15:10:00,43.81,43.83,43.79,43.8,33147.632311977715,20.2049,20.2141,20.1957,20.2003,33147.6323
2005-11-14 15:15:00,43.8,43.82,43.78,43.78,20055.710306406687,20.2003,20.2095,20.1911,20.1911,20055.7103
2005-11-14 15:20:00,43.79,43.85,43.79,43.81,24651.810584958217,20.1957,20.2233,20.1957,20.2049,24651.8106
2005-11-14 15:25:00,43.81,43.83,43.81,43.83,16155.98885793872,20.2049,20.2141,20.2049,20.2141,16155.9889
2005-11-14 15:30:00,43.83,43.84,43.83,43.83,236768.80222841227,20.2141,20.2187,20.2141,20.2141,236768.8022
2005-11-14 15:35:00,43.83,43.83,43.81,43.83,82451.25348189415,20.2141,20.2141,20.2049,20.2141,82451.2535
2005-11-14 15:40:00,43.83,43.83,43.76,43.76,27437.32590529248,20.2141,20.2141,20.1818,20.1818,27437.3259
2005-11-14 15:45:00,43.78,43.83,43.76,43.82,23955.43175487465,20.1911,20.2141,20.1818,20.2095,23955.4318
2005-11-14 15:50:00,43.81,43.83,43.81,43.83,19080.77994428969,20.2049,20.2141,20.2049,20.2141,19080.7799
2005-11-14 15:55:00,43.83,43.83,43.81,43.81,46657.38161559889,20.2141,20.2141,20.2049,20.2049,46657.3816
2005-11-15 09:30:00,43.73,43.73,43.73,43.73,28969.359331476324,20.168,20.168,20.168,20.168,28969.3593
2005-11-15 09:35:00,43.76,43.79,43.67,43.75,15041.782729805014,20.1818,20.1957,20.1403,20.1772,15041.7827
2005-11-15 09:40:00,43.75,43.84,43.75,43.83,55988.85793871867,20.1772,20.2187,20.1772,20.2141,55988.8579
2005-11-15 09:45:00,43.85,43.88,43.83,43.87,36350.97493036212,20.2233,20.2372,20.2141,20.2326,36350.9749
2005-11-15 09:50:00,43.86,43.86,43.81,43.83,12952.64623955432,20.228,20.228,20.2049,20.2141,12952.6462
2005-11-15 09:55:00,43.83,43.87,43.81,43.85,22284.122562674096,20.2141,20.2326,20.2049,20.2233,22284.1226
2005-11-15 10:00:00,43.85,43.91,43.84,43.86,18523.676880222843,20.2233,20.251,20.2187,20.228,18523.6769
2005-11-15 10:05:00,43.86,43.91,43.86,43.88,11838.440111420614,20.228,20.251,20.228,20.2372,11838.4401
2005-11-15 10:10:00,43.87,43.87,43.81,43.81,30919.22005571031,20.2326,20.2326,20.2049,20.2049,30919.2201
2005-11-15 10:15:00,43.81,43.83,43.81,43.81,11281.337047353762,20.2049,20.2141,20.2049,20.2049,11281.337
2005-11-15 10:20:00,43.83,43.86,43.81,43.81,16713.091922005573,20.2141,20.228,20.2049,20.2049,16713.0919
2005-11-15 10:25:00,43.81,43.83,43.78,43.78,24233.98328690808,20.2049,20.2141,20.1911,20.1911,24233.9833
2005-11-15 10:30:00,43.78,43.78,43.68,43.74,62116.99164345404,20.1911,20.1911,20.1449,20.1726,62116.9916
2005-11-15 10:35:00,43.75,43.8,43.69,43.76,76601.6713091922,20.1772,20.2003,20.1495,20.1818,76601.6713
2005-11-15 10:40:00,43.76,43.78,43.75,43.76,9888.57938718663,20.1818,20.1911,20.1772,20.1818,9888.5794
2005-11-15 10:45:00,43.75,43.78,43.7,43.78,16434.540389972146,20.1772,20.1911,20.1542,20.1911,16434.5404
2005-11-15 10:50:00,43.75,43.79,43.71,43.79,11977.715877437327,20.1772,20.1957,20.1588,20.1957,11977.7159
2005-11-15 10:55:00,43.76,43.8,43.73,43.78,1307242.3398328691,20.1818,20.2003,20.168,20.1911,1307242.3398
2005-11-15 11:00:00,43.79,43.79,43.73,43.74,7938.718662952647,20.1957,20.1957,20.168,20.1726,7938.7187
2005-11-15 11:05:00,43.73,43.73,43.68,43.68,12952.64623955432,20.168,20.168,20.1449,20.1449,12952.6462
2005-11-15 11:10:00,43.67,43.69,43.62,43.63,10584.958217270196,20.1403,20.1495,20.1173,20.1219,10584.9582
2005-11-15 11:15:00,43.63,43.7,43.63,43.7,5013.927576601672,20.1219,20.1542,20.1219,20.1542,5013.9276
2005-11-15 11:20:00,43.67,43.68,43.63,43.63,10306.406685236769,20.1403,20.1449,20.1219,20.1219,10306.4067
2005-11-15 11:25:00,43.62,43.65,43.61,43.64,7381.615598885794,20.1173,20.1311,20.1127,20.1265,7381.6156
2005-11-15 11:30:00,43.64,43.7,43.62,43.66,12813.370473537603,20.1265,20.1542,20.1173,20.1357,12813.3705
2005-11-15 11:35:00,43.66,43.68,43.64,43.65,6545.961002785516,20.1357,20.1449,20.1265,20.1311,6545.961
2005-11-15 11:40:00,43.67,43.69,43.65,43.69,6267.40947075209,20.1403,20.1495,20.1311,20.1495,6267.4095
2005-11-15 11:45:00,43.69,43.72,43.67,43.72,13927.57660167131,20.1495,20.1634,20.1403,20.1634,13927.5766
2005-11-15 11:50:00,43.71,43.78,43.7,43.78,10584.958217270196,20.1588,20.1911,20.1542,20.1911,10584.9582
2005-11-15 11:55:00,43.77,43.82,43.76,43.8,17827.298050139278,20.1864,20.2095,20.1818,20.2003,17827.2981
2005-11-15 12:00:00,43.8,43.84,43.78,43.8,25766.01671309192,20.2003,20.2187,20.1911,20.2003,25766.0167
2005-11-15 12:05:00,43.81,43.81,43.79,43.81,18523.676880222843,20.2049,20.2049,20.1957,20.2049,18523.6769
2005-11-15 12:10:00,43.8,43.8,43.78,43.79,3621.169916434541,20.2003,20.2003,20.1911,20.1957,3621.1699
2005-11-15 12:15:00,43.79,43.81,43.77,43.79,56963.78830083566,20.1957,20.2049,20.1864,20.1957,56963.7883
2005-11-15 12:20:00,43.78,43.79,43.76,43.77,23955.43175487465,20.1911,20.1957,20.1818,20.1864,23955.4318
2005-11-15 12:25:00,43.76,43.81,43.75,43.81,17409.47075208914,20.1818,20.2049,20.1772,20.2049,17409.4708
2005-11-15 12:30:00,43.81,43.81,43.78,43.78,5153.203342618384,20.2049,20.2049,20.1911,20.1911,5153.2033
2005-11-15 12:35:00,43.78,43.79,43.76,43.78,7381.615598885794,20.1911,20.1957,20.1818,20.1911,7381.6156
2005-11-15 12:40:00,43.78,43.83,43.78,43.8,77715.87743732591,20.1911,20.2141,20.1911,20.2003,77715.8774
2005-11-15 12:45:00,43.83,43.84,43.8,43.8,7938.718662952647,20.2141,20.2187,20.2003,20.2003,7938.7187
2005-11-15 12:50:00,43.81,43.81,43.78,43.81,19637.883008356548,20.2049,20.2049,20.1911,20.2049,19637.883
2005-11-15 12:55:00,43.81,43.84,43.8,43.84,24512.534818941505,20.2049,20.2187,20.2003,20.2187,24512.5348
2005-11-15 13:00:00,43.84,43.86,43.83,43.86,72980.50139275767,20.2187,20.228,20.2141,20.228,72980.5014
2005-11-15 13:05:00,43.85,43.88,43.82,43.83,32451.25348189416,20.2233,20.2372,20.2095,20.2141,32451.2535
2005-11-15 13:10:00,43.83,43.83,43.82,43.83,8077.994428969359,20.2141,20.2141,20.2095,20.2141,8077.9944
2005-11-15 13:15:00,43.83,43.83,43.82,43.82,15181.058495821728,20.2141,20.2141,20.2095,20.2095,15181.0585
2005-11-15 13:20:00,43.83,43.83,43.8,43.82,9610.027855153205,20.2141,20.2141,20.2003,20.2095,9610.0279
2005-11-15 13:25:00,43.82,43.82,43.8,43.81,16713.091922005573,20.2095,20.2095,20.2003,20.2049,16713.0919
2005-11-15 13:30:00,43.81,43.83,43.8,43.81,47632.31197771588,20.2049,20.2141,20.2003,20.2049,47632.312
2005-11-15 13:35:00,43.81,43.81,43.78,43.78,15181.058495821728,20.2049,20.2049,20.1911,20.1911,15181.0585
2005-11-15 13:40:00,43.77,43.79,43.75,43.79,7660.167130919221,20.1864,20.1957,20.1772,20.1957,7660.1671
2005-11-15 13:45:00,43.76,43.78,43.75,43.75,6685.236768802229,20.1818,20.1911,20.1772,20.1772,6685.2368
2005-11-15 13:50:00,43.76,43.78,43.75,43.77,8217.270194986073,20.1818,20.1911,20.1772,20.1864,8217.2702
2005-11-15 13:55:00,43.75,43.77,43.74,43.76,23259.05292479109,20.1772,20.1864,20.1726,20.1818,23259.0529
2005-11-15 14:00:00,43.75,43.75,43.69,43.73,5988.857938718664,20.1772,20.1772,20.1495,20.168,5988.8579
2005-11-15 14:05:00,43.71,43.73,43.7,43.71,5988.857938718664,20.1588,20.168,20.1542,20.1588,5988.8579
2005-11-15 14:10:00,43.71,43.72,43.63,43.63,12395.543175487466,20.1588,20.1634,20.1219,20.1219,12395.5432
2005-11-15 14:15:00,43.63,43.73,43.62,43.73,17130.91922005571,20.1219,20.168,20.1173,20.168,17130.9192
2005-11-15 14:20:00,43.74,43.78,43.73,43.73,5849.58217270195,20.1726,20.1911,20.168,20.168,5849.5822
2005-11-15 14:25:00,43.74,43.76,43.74,43.75,3899.721448467967,20.1726,20.1818,20.1726,20.1772,3899.7214
2005-11-15 14:30:00,43.75,43.76,43.73,43.73,5571.030640668524,20.1772,20.1818,20.168,20.168,5571.0306
2005-11-15 14:35:00,43.73,43.78,43.73,43.77,6824.512534818942,20.168,20.1911,20.168,20.1864,6824.5125
2005-11-15 14:40:00,43.78,43.79,43.74,43.74,10167.130919220055,20.1911,20.1957,20.1726,20.1726,10167.1309
2005-11-15 14:45:00,43.76,43.8,43.72,43.8,9888.57938718663,20.1818,20.2003,20.1634,20.2003,9888.5794
2005-11-15 14:50:00,43.8,43.8,43.74,43.76,17966.57381615599,20.2003,20.2003,20.1726,20.1818,17966.5738
2005-11-15 14:55:00,43.76,43.79,43.75,43.77,15459.610027855157,20.1818,20.1957,20.1772,20.1864,15459.61
2005-11-15 15:00:00,43.75,43.78,43.69,43.75,28412.25626740948,20.1772,20.1911,20.1495,20.1772,28412.2563
2005-11-15 15:05:00,43.76,43.78,43.75,43.77,6963.788300835655,20.1818,20.1911,20.1772,20.1864,6963.7883
2005-11-15 15:10:00,43.77,43.78,43.76,43.77,6824.512534818942,20.1864,20.1911,20.1818,20.1864,6824.5125
2005-11-15 15:15:00,43.77,43.8,43.75,43.76,16713.091922005573,20.1864,20.2003,20.1772,20.1818,16713.0919
2005-11-15 15:20:00,43.76,43.81,43.76,43.79,25069.63788300836,20.1818,20.2049,20.1818,20.1957,25069.6379
2005-11-15 15:25:00,43.79,43.8,43.78,43.78,22423.398328690808,20.1957,20.2003,20.1911,20.1911,22423.3983
2005-11-15 15:30:00,43.78,43.8,43.78,43.79,21030.64066852368,20.1911,20.2003,20.1911,20.1957,21030.6407
2005-11-15 15:35:00,43.8,43.83,43.78,43.81,133844.0111420613,20.2003,20.2141,20.1911,20.2049,133844.0111
2005-11-15 15:40:00,43.8,43.8,43.74,43.76,35793.87186629527,20.2003,20.2003,20.1726,20.1818,35793.8719
2005-11-15 15:45:00,43.78,43.8,43.75,43.79,15041.782729805014,20.1911,20.2003,20.1772,20.1957,15041.7827
2005-11-15 15:50:00,43.79,43.8,43.74,43.75,48328.690807799445,20.1957,20.2003,20.1726,20.1772,48328.6908
2005-11-15 15:55:00,43.76,43.78,43.75,43.78,47353.760445682456,20.1818,20.1911,20.1772,20.1911,47353.7604
2005-11-16 09:30:00,43.6,43.63,43.57,43.58,46239.55431754875,20.108,20.1219,20.0942,20.0988,46239.5543
2005-11-16 09:35:00,43.62,43.65,43.58,43.62,28969.359331476324,20.1173,20.1311,20.0988,20.1173,28969.3593
2005-11-16 09:40:00,43.6,43.61,43.53,43.53,17548.74651810585,20.108,20.1127,20.0758,20.0758,17548.7465
2005-11-16 09:45:00,43.55,43.56,43.39,43.5,29387.186629526463,20.085,20.0896,20.0112,20.0619,29387.1866
2005-11-16 09:50:00,43.5,43.55,43.49,43.52,41643.45403899722,20.0619,20.085,20.0573,20.0711,41643.454
2005-11-16 09:55:00,43.52,43.53,43.47,43.47,20334.26183844012,20.0711,20.0758,20.0481,20.0481,20334.2618
2005-11-16 10:00:00,43.5,43.51,43.49,43.5,20334.26183844012,20.0619,20.0665,20.0573,20.0619,20334.2618
2005-11-16 10:05:00,43.5,43.5,43.47,43.48,19498.60724233984,20.0619,20.0619,20.0481,20.0527,19498.6072
2005-11-16 10:10:00,43.47,43.48,43.45,43.47,19916.43454038997,20.0481,20.0527,20.0389,20.0481,19916.4345
2005-11-16 10:15:00,43.47,43.49,43.47,43.47,10724.23398328691,20.0481,20.0573,20.0481,20.0481,10724.234
2005-11-16 10:20:00,43.47,43.47,43.36,43.4,32729.80501392758,20.0481,20.0481,19.9974,20.0158,32729.805
2005-11-16 10:25:00,43.41,43.43,43.37,43.41,13091.922005571032,20.0204,20.0296,20.002,20.0204,13091.922
2005-11-16 10:30:00,43.41,43.41,43.32,43.33,16016.713091922007,20.0204,20.0204,19.9789,19.9835,16016.7131
2005-11-16 10:35:00,43.33,43.35,43.27,43.29,33426.183844011146,19.9835,19.9927,19.9558,19.9651,33426.1838
2005-11-16 10:40:00,43.3,43.4,43.3,43.37,16991.643454038996,19.9697,20.0158,19.9697,20.002,16991.6435
2005-11-16 10:45:00,43.38,43.41,43.37,43.4,11559.888579387189,20.0066,20.0204,20.002,20.0158,11559.8886
2005-11-16 10:50:00,43.4,43.45,43.39,43.45,8774.373259052925,20.0158,20.0389,20.0112,20.0389,8774.3733
2005-11-16 10:55:00,43.45,43.46,43.43,43.45,13231.197771587744,20.0389,20.0435,20.0296,20.0389,13231.1978
2005-11-16 11:00:00,43.45,43.45,43.39,43.4,7103.064066852368,20.0389,20.0389,20.0112,20.0158,7103.0641
2005-11-16 11:05:00,43.38,43.38,43.33,43.35,7799.442896935933,20.0066,20.0066,19.9835,19.9927,7799.4429
2005-11-16 11:10:00,43.35,43.35,43.3,43.32,21309.192200557103,19.9927,19.9927,19.9697,19.9789,21309.1922
2005-11-16 11:15:00,43.32,43.32,43.31,43.31,14066.852367688023,19.9789,19.9789,19.9743,19.9743,14066.8524
2005-11-16 11:20:00,43.32,43.32,43.27,43.27,13927.57660167131,19.9789,19.9789,19.9558,19.9558,13927.5766
2005-11-16 11:25:00,43.27,43.27,43.19,43.21,39554.31754874652,19.9558,19.9558,19.919,19.9282,39554.3175
2005-11-16 11:30:00,43.21,43.32,43.2,43.29,23259.05292479109,19.9282,19.9789,19.9236,19.9651,23259.0529
2005-11-16 11:35:00,43.3,43.3,43.26,43.27,14902.506963788304,19.9697,19.9697,19.9512,19.9558,14902.507
2005-11-16 11:40:00,43.27,43.3,43.25,43.28,17409.47075208914,19.9558,19.9697,19.9466,19.9605,17409.4708
2005-11-16 11:45:00,43.28,43.33,43.28,43.28,41504.178272980505,19.9605,19.9835,19.9605,19.9605,41504.1783
2005-11-16 11:50:00,43.28,43.31,43.28,43.3,55571.03064066853,19.9605,19.9743,19.9605,19.9697,55571.0306
2005-11-16 11:55:00,43.3,43.31,43.2,43.21,8774.373259052925,19.9697,19.9743,19.9236,19.9282,8774.3733
2005-11-16 12:00:00,43.22,43.26,43.21,43.24,14206.128133704737,19.9328,19.9512,19.9282,19.942,14206.1281
2005-11-16 12:05:00,43.24,43.25,43.21,43.22,15041.782729805014,19.942,19.9466,19.9282,19.9328,15041.7827
2005-11-16 12:10:00,43.22,43.25,43.2,43.24,24651.810584958217,19.9328,19.9466,19.9236,19.942,24651.8106
2005-11-16 12:15:00,43.25,43.25,43.25,43.25,21169.91643454039,19.9466,19.9466,19.9466,19.9466,21169.9164
2005-11-16 12:20:00,43.25,43.27,43.25,43.25,16155.98885793872,19.9466,19.9558,19.9466,19.9466,16155.9889
2005-11-16 12:25:00,43.25,43.25,43.22,43.22,21587.74373259053,19.9466,19.9466,19.9328,19.9328,21587.7437
2005-11-16 12:30:00,43.23,43.23,43.22,43.22,7660.167130919221,19.9374,19.9374,19.9328,19.9328,7660.1671
2005-11-16 12:35:00,43.23,43.23,43.22,43.23,10306.406685236769,19.9374,19.9374,19.9328,19.9374,10306.4067
2005-11-16 12:40:00,43.24,43.29,43.24,43.27,18384.401114206128,19.942,19.9651,19.942,19.9558,18384.4011
2005-11-16 12:45:00,43.27,43.3,43.27,43.28,5153.203342618384,19.9558,19.9697,19.9558,19.9605,5153.2033
2005-11-16 12:50:00,43.28,43.3,43.28,43.29,14066.852367688023,19.9605,19.9697,19.9605,19.9651,14066.8524
2005-11-16 12:55:00,43.29,43.3,43.27,43.3,11142.061281337048,19.9651,19.9697,19.9558,19.9697,11142.0613
2005-11-16 13:00:00,43.29,43.3,43.26,43.27,25905.29247910864,19.9651,19.9697,19.9512,19.9558,25905.2925
2005-11-16 13:05:00,43.27,43.29,43.22,43.23,13649.025069637884,19.9558,19.9651,19.9328,19.9374,13649.0251
2005-11-16 13:10:00,43.24,43.24,43.2,43.22,10445.682451253482,19.942,19.942,19.9236,19.9328,10445.6825
2005-11-16 13:15:00,43.22,43.24,43.21,43.21,15041.782729805014,19.9328,19.942,19.9282,19.9282,15041.7827
2005-11-16 13:20:00,43.22,43.24,43.2,43.22,20891.364902506964,19.9328,19.942,19.9236,19.9328,20891.3649
2005-11-16 13:25:00,43.2,43.29,43.2,43.28,22701.949860724235,19.9236,19.9651,19.9236,19.9605,22701.9499
2005-11-16 13:30:00,43.28,43.29,43.26,43.27,17966.57381615599,19.9605,19.9651,19.9512,19.9558,17966.5738
2005-11-16 13:35:00,43.28,43.29,43.24,43.26,15598.885793871868,19.9605,19.9651,19.942,19.9512,15598.8858
2005-11-16 13:40:00,43.26,43.26,43.23,43.26,9470.752089136491,19.9512,19.9512,19.9374,19.9512,9470.7521
2005-11-16 13:45:00,43.26,43.27,43.25,43.25,10445.682451253482,19.9512,19.9558,19.9466,19.9466,10445.6825
2005-11-16 13:50:00,43.25,43.28,43.25,43.25,16713.091922005573,19.9466,19.9605,19.9466,19.9466,16713.0919
2005-11-16 13:55:00,43.25,43.27,43.24,43.25,7799.442896935933,19.9466,19.9558,19.942,19.9466,7799.4429
2005-11-16 14:00:00,43.25,43.26,43.21,43.22,29247.91086350975,19.9466,19.9512,19.9282,19.9328,29247.9109
2005-11-16 14:05:00,43.23,43.25,43.2,43.25,13509.74930362117,19.9374,19.9466,19.9236,19.9466,13509.7493
2005-11-16 14:10:00,43.25,43.27,43.25,43.25,11281.337047353762,19.9466,19.9558,19.9466,19.9466,11281.337
2005-11-16 14:15:00,43.25,43.27,43.22,43.27,16852.367688022285,19.9466,19.9558,19.9328,19.9558,16852.3677
2005-11-16 14:20:00,43.27,43.3,43.27,43.28,26740.947075208915,19.9558,19.9697,19.9558,19.9605,26740.9471
2005-11-16 14:25:00,43.3,43.33,43.29,43.31,46518.10584958218,19.9697,19.9835,19.9651,19.9743,46518.1058
2005-11-16 14:30:00,43.31,43.32,43.25,43.25,16852.367688022285,19.9743,19.9789,19.9466,19.9466,16852.3677
2005-11-16 14:35:00,43.25,43.29,43.22,43.27,24651.810584958217,19.9466,19.9651,19.9328,19.9558,24651.8106
2005-11-16 14:40:00,43.27,43.29,43.26,43.27,22005.57103064067,19.9558,19.9651,19.9512,19.9558,22005.571
2005-11-16 14:45:00,43.28,43.29,43.25,43.29,21309.192200557103,19.9605,19.9651,19.9466,19.9651,21309.1922
2005-11-16 14:50:00,43.28,43.31,43.27,43.31,15181.058495821728,19.9605,19.9743,19.9558,19.9743,15181.0585
2005-11-16 14:55:00,43.31,43.36,43.3,43.35,20334.26183844012,19.9743,19.9974,19.9697,19.9927,20334.2618
2005-11-16 15:00:00,43.36,43.41,43.35,43.37,29108.63509749304,19.9974,20.0204,19.9927,20.002,29108.6351
2005-11-16 15:05:00,43.38,43.42,43.36,43.4,50974.930362117,20.0066,20.025,19.9974,20.0158,50974.9304
2005-11-16 15:10:00,43.42,43.43,43.4,43.43,19359.33147632312,20.025,20.0296,20.0158,20.0296,19359.3315
2005-11-16 15:15:00,43.43,43.47,43.41,43.46,25348.189415041783,20.0296,20.0481,20.0204,20.0435,25348.1894
2005-11-16 15:20:00,43.47,43.48,43.42,43.42,47910.86350974931,20.0481,20.0527,20.025,20.025,47910.8635
2005-11-16 15:25:00,43.43,43.45,43.33,43.37,48885.7938718663,20.0296,20.0389,19.9835,20.002,48885.7939
2005-11-16 15:30:00,43.37,43.37,43.33,43.34,37883.008356545964,20.002,20.002,19.9835,19.9881,37883.0084
2005-11-16 15:35:00,43.36,43.36,43.32,43.33,23955.43175487465,19.9974,19.9974,19.9789,19.9835,23955.4318
2005-11-16 15:40:00,43.34,43.42,43.33,43.41,51532.03342618384,19.9881,20.025,19.9835,20.0204,51532.0334
2005-11-16 15:45:00,43.41,43.5,43.4,43.48,36211.69916434541,20.0204,20.0619,20.0158,20.0527,36211.6992
2005-11-16 15:50:00,43.49,43.5,43.39,43.42,84540.38997214485,20.0573,20.0619,20.0112,20.025,84540.39
2005-11-16 15:55:00,43.4,43.43,43.4,43.43,137604.45682451254,20.0158,20.0296,20.0158,20.0296,137604.4568
2005-11-17 09:30:00,43.58,43.71,43.58,43.63,53064.066852367694,20.0988,20.1588,20.0988,20.1219,53064.0669
2005-11-17 09:35:00,43.63,43.68,43.58,43.66,47214.484679665744,20.1219,20.1449,20.0988,20.1357,47214.4847
2005-11-17 09:40:00,43.66,43.73,43.65,43.66,60724.23398328691,20.1357,20.168,20.1311,20.1357,60724.234
2005-11-17 09:45:00,43.68,43.69,43.63,43.66,21866.29526462396,20.1449,20.1495,20.1219,20.1357,21866.2953
2005-11-17 09:50:00,43.66,43.74,43.66,43.71,96796.6573816156,20.1357,20.1726,20.1357,20.1588,96796.6574
2005-11-17 09:55:00,43.7,43.72,43.67,43.7,29665.73816155989,20.1542,20.1634,20.1403,20.1542,29665.7382
2005-11-17 10:00:00,43.7,43.78,43.7,43.78,113649.0250696379,20.1542,20.1911,20.1542,20.1911,113649.0251
2005-11-17 10:05:00,43.77,43.86,43.76,43.83,158217.27019498608,20.1864,20.228,20.1818,20.2141,158217.2702
2005-11-17 10:10:00,43.83,43.83,43.74,43.78,39693.59331476323,20.2141,20.2141,20.1726,20.1911,39693.5933
2005-11-17 10:15:00,43.74,43.78,43.74,43.76,44986.072423398335,20.1726,20.1911,20.1726,20.1818,44986.0724
2005-11-17 10:20:00,43.76,43.76,43.74,43.75,16573.816155988858,20.1818,20.1818,20.1726,20.1772,16573.8162
2005-11-17 10:25:00,43.76,43.8,43.75,43.79,48328.690807799445,20.1818,20.2003,20.1772,20.1957,48328.6908
2005-11-17 10:30:00,43.76,43.83,43.76,43.82,22144.846796657384,20.1818,20.2141,20.1818,20.2095,22144.8468
2005-11-17 10:35:00,43.82,43.82,43.78,43.78,63231.197771587744,20.2095,20.2095,20.1911,20.1911,63231.1978
2005-11-17 10:40:00,43.78,43.85,43.78,43.85,40947.07520891365,20.1911,20.2233,20.1911,20.2233,40947.0752
2005-11-17 10:45:00,43.86,43.86,43.8,43.81,17688.022284122562,20.228,20.228,20.2003,20.2049,17688.0223
2005-11-17 10:50:00,43.81,43.82,43.79,43.8,30362.116991643456,20.2049,20.2095,20.1957,20.2003,30362.117
2005-11-17 10:55:00,43.8,43.81,43.78,43.78,66295.26462395543,20.2003,20.2049,20.1911,20.1911,66295.2646
2005-11-17 11:00:00,43.78,43.8,43.75,43.78,27298.05013927577,20.1911,20.2003,20.1772,20.1911,27298.0501
2005-11-17 11:05:00,43.78,43.78,43.75,43.76,10724.23398328691,20.1911,20.1911,20.1772,20.1818,10724.234
2005-11-17 11:10:00,43.79,43.8,43.78,43.78,8635.097493036212,20.1957,20.2003,20.1911,20.1911,8635.0975
2005-11-17 11:15:00,43.78,43.8,43.78,43.79,8495.821727019498,20.1911,20.2003,20.1911,20.1957,8495.8217
2005-11-17 11:20:00,43.8,43.8,43.78,43.8,34261.83844011142,20.2003,20.2003,20.1911,20.2003,34261.8384
2005-11-17 11:25:00,43.8,43.8,43.78,43.79,17270.194986072423,20.2003,20.2003,20.1911,20.1957,17270.195
2005-11-17 11:30:00,43.78,43.82,43.76,43.82,163231.19777158776,20.1911,20.2095,20.1818,20.2095,163231.1978
2005-11-17 11:35:00,43.81,43.83,43.8,43.83,16713.091922005573,20.2049,20.2141,20.2003,20.2141,16713.0919
2005-11-17 11:40:00,43.81,43.83,43.81,43.81,8356.545961002786,20.2049,20.2141,20.2049,20.2049,8356.546
2005-11-17 11:45:00,43.81,43.82,43.79,43.8,27158.774373259053,20.2049,20.2095,20.1957,20.2003,27158.7744
2005-11-17 11:50:00,43.8,43.8,43.78,43.8,38579.38718662953,20.2003,20.2003,20.1911,20.2003,38579.3872
2005-11-17 11:55:00,43.8,43.8,43.79,43.79,22701.949860724235,20.2003,20.2003,20.1957,20.1957,22701.9499
2005-11-17 12:00:00,43.8,43.8,43.77,43.78,30779.944289693594,20.2003,20.2003,20.1864,20.1911,30779.9443
2005-11-17 12:05:00,43.76,43.81,43.76,43.78,86768.80222841226,20.1818,20.2049,20.1818,20.1911,86768.8022
2005-11-17 12:10:00,43.79,43.79,43.77,43.78,19916.43454038997,20.1957,20.1957,20.1864,20.1911,19916.4345
2005-11-17 12:15:00,43.78,43.78,43.75,43.75,5849.58217270195,20.1911,20.1911,20.1772,20.1772,5849.5822
2005-11-17 12:20:00,43.78,43.78,43.77,43.77,24094.707520891367,20.1911,20.1911,20.1864,20.1864,24094.7075
2005-11-17 12:25:00,43.77,43.8,43.76,43.8,51253.48189415042,20.1864,20.2003,20.1818,20.2003,51253.4819
2005-11-17 12:30:00,43.79,43.79,43.76,43.78,11977.715877437327,20.1957,20.1957,20.1818,20.1911,11977.7159
2005-11-17 12:35:00,43.76,43.8,43.76,43.78,5013.927576601672,20.1818,20.2003,20.1818,20.1911,5013.9276
2005-11-17 12:40:00,43.78,43.81,43.78,43.79,53760.44568245126,20.1911,20.2049,20.1911,20.1957,53760.4457
2005-11-17 12:45:00,43.79,43.8,43.78,43.8,24512.534818941505,20.1957,20.2003,20.1911,20.2003,24512.5348
2005-11-17 12:50:00,43.8,43.81,43.79,43.79,99582.17270194986,20.2003,20.2049,20.1957,20.1957,99582.1727
2005-11-17 12:55:00,43.8,43.81,43.78,43.8,15041.782729805014,20.2003,20.2049,20.1911,20.2003,15041.7827
2005-11-17 13:00:00,43.79,43.81,43.78,43.78,26740.947075208915,20.1957,20.2049,20.1911,20.1911,26740.9471
2005-11-17 13:05:00,43.78,43.81,43.78,43.78,68662.95264623956,20.1911,20.2049,20.1911,20.1911,68662.9526
2005-11-17 13:10:00,43.78,43.79,43.77,43.77,12952.64623955432,20.1911,20.1957,20.1864,20.1864,12952.6462
2005-11-17 13:15:00,43.78,43.81,43.78,43.81,13231.197771587744,20.1911,20.2049,20.1911,20.2049,13231.1978
2005-11-17 13:20:00,43.81,43.81,43.8,43.8,31615.598885793872,20.2049,20.2049,20.2003,20.2003,31615.5989
2005-11-17 13:25:00,43.8,43.81,43.79,43.79,12952.64623955432,20.2003,20.2049,20.1957,20.1957,12952.6462
2005-11-17 13:30:00,43.8,43.81,43.79,43.81,74791.08635097493,20.2003,20.2049,20.1957,20.2049,74791.0864
2005-11-17 13:35:00,43.83,43.83,43.81,43.82,24373.2590529248,20.2141,20.2141,20.2049,20.2095,24373.2591
2005-11-17 13:40:00,43.81,43.82,43.81,43.81,18941.504178272982,20.2049,20.2095,20.2049,20.2049,18941.5042
2005-11-17 13:45:00,43.81,43.83,43.8,43.81,61281.337047353765,20.2049,20.2141,20.2003,20.2049,61281.337
2005-11-17 13:50:00,43.8,43.82,43.8,43.8,9331.476323119778,20.2003,20.2095,20.2003,20.2003,9331.4763
2005-11-17 13:55:00,43.81,43.86,43.81,43.83,30779.944289693594,20.2049,20.228,20.2049,20.2141,30779.9443
2005-11-17 14:00:00,43.85,43.87,43.84,43.87,29247.91086350975,20.2233,20.2326,20.2187,20.2326,29247.9109
2005-11-17 14:05:00,43.87,43.87,43.85,43.86,12674.094707520891,20.2326,20.2326,20.2233,20.228,12674.0947
2005-11-17 14:10:00,43.86,43.91,43.83,43.88,48746.51810584959,20.228,20.251,20.2141,20.2372,48746.5181
2005-11-17 14:15:00,43.85,43.85,43.83,43.85,7381.615598885794,20.2233,20.2233,20.2141,20.2233,7381.6156
2005-11-17 14:20:00,43.85,43.89,43.84,43.89,82033.42618384401,20.2233,20.2418,20.2187,20.2418,82033.4262
2005-11-17 14:25:00,43.87,43.99,43.86,43.98,58635.09749303621,20.2326,20.2879,20.228,20.2833,58635.0975
2005-11-17 14:30:00,43.98,43.98,43.93,43.95,44428.96935933148,20.2833,20.2833,20.2602,20.2695,44428.9694
2005-11-17 14:35:00,43.95,43.95,43.91,43.91,44846.796657381616,20.2695,20.2695,20.251,20.251,44846.7967
2005-11-17 14:40:00,43.92,43.93,43.91,43.92,17688.022284122562,20.2556,20.2602,20.251,20.2556,17688.0223
2005-11-17 14:45:00,43.92,43.96,43.91,43.95,88161.55988857939,20.2556,20.2741,20.251,20.2695,88161.5599
2005-11-17 14:50:00,43.95,43.95,43.91,43.92,32451.25348189416,20.2695,20.2695,20.251,20.2556,32451.2535
2005-11-17 14:55:00,43.92,43.96,43.88,43.88,100278.55153203344,20.2556,20.2741,20.2372,20.2372,100278.5515
2005-11-17 15:00:00,43.89,43.89,43.88,43.88,8217.270194986073,20.2418,20.2418,20.2372,20.2372,8217.2702
2005-11-17 15:05:00,43.88,43.88,43.83,43.85,12534.81894150418,20.2372,20.2372,20.2141,20.2233,12534.8189
2005-11-17 15:10:00,43.84,43.91,43.84,43.91,41086.35097493036,20.2187,20.251,20.2187,20.251,41086.351
2005-11-17 15:15:00,43.91,43.93,43.88,43.92,19220.05571030641,20.251,20.2602,20.2372,20.2556,19220.0557
2005-11-17 15:20:00,43.91,43.93,43.86,43.86,15041.782729805014,20.251,20.2602,20.228,20.228,15041.7827
2005-11-17 15:25:00,43.86,43.89,43.83,43.87,23119.777158774374,20.228,20.2418,20.2141,20.2326,23119.7772
2005-11-17 15:30:00,43.87,43.88,43.84,43.88,20891.364902506964,20.2326,20.2372,20.2187,20.2372,20891.3649
2005-11-17 15:35:00,43.89,43.89,43.83,43.87,29805.013927576605,20.2418,20.2418,20.2141,20.2326,29805.0139
2005-11-17 15:40:00,43.86,43.88,43.86,43.87,42061.28133704736,20.228,20.2372,20.228,20.2326,42061.2813
2005-11-17 15:45:00,43.87,43.92,43.86,43.92,107381.6155988858,20.2326,20.2556,20.228,20.2556,107381.6156
2005-11-17 15:50:00,43.92,43.93,43.88,43.88,37186.6295264624,20.2556,20.2602,20.2372,20.2372,37186.6295
2005-11-17 15:55:00,43.89,43.97,43.89,43.95,392200.5571030641,20.2418,20.2787,20.2418,20.2695,392200.5571
2005-11-18 09:30:00,44.23,44.23,43.93,44.03,299025.06963788305,20.3986,20.3986,20.2602,20.3064,299025.0696
2005-11-18 09:35:00,44.05,44.13,43.91,43.91,19080.77994428969,20.3156,20.3525,20.251,20.251,19080.7799
2005-11-18 09:40:00,43.87,43.92,43.83,43.83,19220.05571030641,20.2326,20.2556,20.2141,20.2141,19220.0557
2005-11-18 09:45:00,43.84,43.84,43.68,43.76,46935.93314763231,20.2187,20.2187,20.1449,20.1818,46935.9331
2005-11-18 09:50:00,43.77,43.87,43.74,43.75,29805.013927576605,20.1864,20.2326,20.1726,20.1772,29805.0139
2005-11-18 09:55:00,43.75,43.8,43.75,43.77,10863.50974930362,20.1772,20.2003,20.1772,20.1864,10863.5097
2005-11-18 10:00:00,43.78,43.79,43.74,43.74,18384.401114206128,20.1911,20.1957,20.1726,20.1726,18384.4011
2005-11-18 10:05:00,43.74,43.89,43.74,43.86,28969.359331476324,20.1726,20.2418,20.1726,20.228,28969.3593
2005-11-18 10:10:00,43.86,43.86,43.8,43.81,15598.885793871868,20.228,20.228,20.2003,20.2049,15598.8858
2005-11-18 10:15:00,43.81,43.81,43.78,43.79,17688.022284122562,20.2049,20.2049,20.1911,20.1957,17688.0223
2005-11-18 10:20:00,43.8,43.81,43.78,43.81,55571.03064066853,20.2003,20.2049,20.1911,20.2049,55571.0306
2005-11-18 10:25:00,43.81,43.83,43.79,43.81,22562.674094707523,20.2049,20.2141,20.1957,20.2049,22562.6741
2005-11-18 10:30:00,43.82,43.82,43.78,43.8,30083.56545961003,20.2095,20.2095,20.1911,20.2003,30083.5655
2005-11-18 10:35:00,43.79,43.79,43.7,43.7,20752.089136490253,20.1957,20.1957,20.1542,20.1542,20752.0891
2005-11-18 10:40:00,43.72,43.79,43.69,43.78,15459.610027855157,20.1634,20.1957,20.1495,20.1911,15459.61
2005-11-18 10:45:00,43.79,43.82,43.73,43.82,106545.96100278552,20.1957,20.2095,20.168,20.2095,106545.961
2005-11-18 10:50:00,43.81,43.86,43.81,43.84,7799.442896935933,20.2049,20.228,20.2049,20.2187,7799.4429
2005-11-18 10:55:00,43.86,43.86,43.81,43.84,9192.200557103064,20.228,20.228,20.2049,20.2187,9192.2006
2005-11-18 11:00:00,43.81,43.84,43.8,43.8,16016.713091922007,20.2049,20.2187,20.2003,20.2003,16016.7131
2005-11-18 11:05:00,43.8,43.86,43.8,43.86,10584.958217270196,20.2003,20.228,20.2003,20.228,10584.9582
2005-11-18 11:10:00,43.87,43.89,43.87,43.88,18523.676880222843,20.2326,20.2418,20.2326,20.2372,18523.6769
2005-11-18 11:15:00,43.89,43.97,43.89,43.97,17827.298050139278,20.2418,20.2787,20.2418,20.2787,17827.2981
2005-11-18 11:20:00,43.97,43.98,43.93,43.96,15320.33426183844,20.2787,20.2833,20.2602,20.2741,15320.3343
2005-11-18 11:25:00,43.99,44.04,43.99,44.01,28830.08356545961,20.2879,20.311,20.2879,20.2971,28830.0836
2005-11-18 11:30:00,44.02,44.03,44.0,44.01,21727.01949860724,20.3017,20.3064,20.2925,20.2971,21727.0195
2005-11-18 11:35:00,44.01,44.01,43.97,44.01,39832.86908077994,20.2971,20.2971,20.2787,20.2971,39832.8691
2005-11-18 11:40:00,44.0,44.01,43.95,43.96,28690.807799442897,20.2925,20.2971,20.2695,20.2741,28690.8078
2005-11-18 11:45:00,43.96,43.96,43.93,43.94,20891.364902506964,20.2741,20.2741,20.2602,20.2648,20891.3649
2005-11-18 11:50:00,43.93,43.93,43.88,43.88,8774.373259052925,20.2602,20.2602,20.2372,20.2372,8774.3733
2005-11-18 11:55:00,43.9,43.9,43.86,43.86,9052.924791086352,20.2464,20.2464,20.228,20.228,9052.9248
2005-11-18 12:00:00,43.86,43.89,43.86,43.89,7381.615598885794,20.228,20.2418,20.228,20.2418,7381.6156
2005-11-18 12:05:00,43.89,43.92,43.88,43.92,4317.548746518106,20.2418,20.2556,20.2372,20.2556,4317.5487
2005-11-18 12:10:00,43.91,43.94,43.9,43.94,70334.26183844011,20.251,20.2648,20.2464,20.2648,70334.2618
2005-11-18 12:15:00,43.93,43.98,43.93,43.98,56267.40947075209,20.2602,20.2833,20.2602,20.2833,56267.4095
2005-11-18 12:20:00,43.98,43.98,43.9,43.9,6963.788300835655,20.2833,20.2833,20.2464,20.2464,6963.7883
2005-11-18 12:25:00,43.9,43.91,43.85,43.85,5013.927576601672,20.2464,20.251,20.2233,20.2233,5013.9276
2005-11-18 12:30:00,43.83,43.84,43.79,43.81,11002.785515320336,20.2141,20.2187,20.1957,20.2049,11002.7855
2005-11-18 12:35:00,43.81,43.82,43.7,43.71,11838.440111420614,20.2049,20.2095,20.1542,20.1588,11838.4401
2005-11-18 12:40:00,43.74,43.75,43.7,43.71,8495.821727019498,20.1726,20.1772,20.1542,20.1588,8495.8217
2005-11-18 12:45:00,43.72,43.76,43.72,43.73,6685.236768802229,20.1634,20.1818,20.1634,20.168,6685.2368
2005-11-18 12:50:00,43.73,43.82,43.73,43.82,8774.373259052925,20.168,20.2095,20.168,20.2095,8774.3733
2005-11-18 12:55:00,43.82,43.86,43.82,43.84,6267.40947075209,20.2095,20.228,20.2095,20.2187,6267.4095
2005-11-18 13:00:00,43.86,43.86,43.83,43.83,4317.548746518106,20.228,20.228,20.2141,20.2141,4317.5487
2005-11-18 13:05:00,43.86,43.86,43.83,43.86,6267.40947075209,20.228,20.228,20.2141,20.228,6267.4095
2005-11-18 13:10:00,43.86,43.86,43.83,43.86,4735.376044568246,20.228,20.228,20.2141,20.228,4735.376
2005-11-18 13:15:00,43.86,43.91,43.86,43.9,8913.649025069639,20.228,20.251,20.228,20.2464,8913.649
2005-11-18 13:20:00,43.91,43.91,43.88,43.91,3203.342618384401,20.251,20.251,20.2372,20.251,3203.3426
2005-11-18 13:25:00,43.91,43.91,43.86,43.88,5153.203342618384,20.251,20.251,20.228,20.2372,5153.2033
2005-11-18 13:30:00,43.87,43.9,43.86,43.9,8774.373259052925,20.2326,20.2464,20.228,20.2464,8774.3733
2005-11-18 13:35:00,43.9,43.97,43.89,43.96,10167.130919220055,20.2464,20.2787,20.2418,20.2741,10167.1309
2005-11-18 13:40:00,43.97,44.0,43.96,44.0,10445.682451253482,20.2787,20.2925,20.2741,20.2925,10445.6825
2005-11-18 13:45:00,44.0,44.01,43.99,44.01,6128.133704735376,20.2925,20.2971,20.2879,20.2971,6128.1337
2005-11-18 13:50:00,44.01,44.03,44.0,44.02,10167.130919220055,20.2971,20.3064,20.2925,20.3017,10167.1309
2005-11-18 13:55:00,44.02,44.03,43.99,43.99,18941.504178272982,20.3017,20.3064,20.2879,20.2879,18941.5042
2005-11-18 14:00:00,43.99,43.99,43.89,43.9,13091.922005571032,20.2879,20.2879,20.2418,20.2464,13091.922
2005-11-18 14:05:00,43.91,43.96,43.89,43.96,16434.540389972146,20.251,20.2741,20.2418,20.2741,16434.5404
2005-11-18 14:10:00,43.94,43.95,43.93,43.95,37743.73259052925,20.2648,20.2695,20.2602,20.2695,37743.7326
2005-11-18 14:15:00,43.96,43.96,43.94,43.95,3760.4456824512536,20.2741,20.2741,20.2648,20.2695,3760.4457
2005-11-18 14:20:00,43.96,43.97,43.93,43.93,11002.785515320336,20.2741,20.2787,20.2602,20.2602,11002.7855
2005-11-18 14:25:00,43.93,43.93,43.88,43.92,14066.852367688023,20.2602,20.2602,20.2372,20.2556,14066.8524
2005-11-18 14:30:00,43.92,43.92,43.91,43.92,2924.791086350975,20.2556,20.2556,20.251,20.2556,2924.7911
2005-11-18 14:35:00,43.92,43.96,43.92,43.92,6545.961002785516,20.2556,20.2741,20.2556,20.2556,6545.961
2005-11-18 14:40:00,43.92,43.96,43.92,43.94,8495.821727019498,20.2556,20.2741,20.2556,20.2648,8495.8217
2005-11-18 14:45:00,43.95,43.95,43.86,43.86,10445.682451253482,20.2695,20.2695,20.228,20.228,10445.6825
2005-11-18 14:50:00,43.86,43.88,43.85,43.88,11838.440111420614,20.228,20.2372,20.2233,20.2372,11838.4401
2005-11-18 14:55:00,43.88,43.89,43.88,43.89,5849.58217270195,20.2372,20.2418,20.2372,20.2418,5849.5822
2005-11-18 15:00:00,43.89,43.91,43.89,43.9,7242.339832869081,20.2418,20.251,20.2418,20.2464,7242.3398
2005-11-18 15:05:00,43.89,43.95,43.88,43.94,8913.649025069639,20.2418,20.2695,20.2372,20.2648,8913.649
2005-11-18 15:10:00,43.95,43.99,43.93,43.98,17130.91922005571,20.2695,20.2879,20.2602,20.2833,17130.9192
2005-11-18 15:15:00,43.99,43.99,43.96,43.97,11281.337047353762,20.2879,20.2879,20.2741,20.2787,11281.337
2005-11-18 15:20:00,43.98,44.01,43.96,43.96,28690.807799442897,20.2833,20.2971,20.2741,20.2741,28690.8078
2005-11-18 15:25:00,43.96,43.96,43.92,43.92,25208.91364902507,20.2741,20.2741,20.2556,20.2556,25208.9136
2005-11-18 15:30:00,43.92,43.95,43.91,43.95,21030.64066852368,20.2556,20.2695,20.251,20.2695,21030.6407
2005-11-18 15:35:00,43.94,43.98,43.94,43.98,166016.71309192202,20.2648,20.2833,20.2648,20.2833,166016.7131
2005-11-18 15:40:00,43.97,43.98,43.97,43.97,30083.56545961003,20.2787,20.2833,20.2787,20.2787,30083.5655
2005-11-18 15:45:00,43.98,43.98,43.97,43.98,90250.6963788301,20.2833,20.2833,20.2787,20.2833,90250.6964
2005-11-18 15:50:00,43.98,44.0,43.97,44.0,47353.760445682456,20.2833,20.2925,20.2787,20.2925,47353.7604
2005-11-18 15:55:00,44.01,44.01,43.91,43.91,416573.8161559889,20.2971,20.2971,20.251,20.251,416573.8162
2005-11-21 09:30:00,43.86,43.89,43.83,43.88,39972.14484679666,20.228,20.2418,20.2141,20.2372,39972.1448
2005-11-21 09:35:00,43.9,43.91,43.86,43.89,10724.23398328691,20.2464,20.251,20.228,20.2418,10724.234
2005-11-21 09:40:00,43.89,43.89,43.63,43.68,38161.55988857939,20.2418,20.2418,20.1219,20.1449,38161.5599
2005-11-21 09:45:00,43.68,43.73,43.64,43.65,75487.4651810585,20.1449,20.168,20.1265,20.1311,75487.4652
2005-11-21 09:50:00,43.64,43.68,43.62,43.64,21169.91643454039,20.1265,20.1449,20.1173,20.1265,21169.9164
2005-11-21 09:55:00,43.65,43.68,43.63,43.63,14066.852367688023,20.1311,20.1449,20.1219,20.1219,14066.8524
2005-11-21 10:00:00,43.63,43.66,43.62,43.64,27019.49860724234,20.1219,20.1357,20.1173,20.1265,27019.4986
2005-11-21 10:05:00,43.62,43.65,43.56,43.59,25208.91364902507,20.1173,20.1311,20.0896,20.1034,25208.9136
2005-11-21 10:10:00,43.59,43.62,43.58,43.58,44150.41782729805,20.1034,20.1173,20.0988,20.0988,44150.4178
2005-11-21 10:15:00,43.58,43.63,43.57,43.63,77298.05013927577,20.0988,20.1219,20.0942,20.1219,77298.0501
2005-11-21 10:20:00,43.65,43.65,43.6,43.61,44568.24512534819,20.1311,20.1311,20.108,20.1127,44568.2451
2005-11-21 10:25:00,43.61,43.61,43.59,43.6,12674.094707520891,20.1127,20.1127,20.1034,20.108,12674.0947
2005-11-21 10:30:00,43.6,43.63,43.6,43.63,8913.649025069639,20.108,20.1219,20.108,20.1219,8913.649
2005-11-21 10:35:00,43.63,43.63,43.61,43.61,8635.097493036212,20.1219,20.1219,20.1127,20.1127,8635.0975
2005-11-21 10:40:00,43.61,43.63,43.58,43.6,8217.270194986073,20.1127,20.1219,20.0988,20.108,8217.2702
2005-11-21 10:45:00,43.6,43.63,43.6,43.63,5431.7548746518105,20.108,20.1219,20.108,20.1219,5431.7549
2005-11-21 10:50:00,43.63,43.67,43.62,43.67,133983.286908078,20.1219,20.1403,20.1173,20.1403,133983.2869
2005-11-21 10:55:00,43.67,43.67,43.64,43.65,8217.270194986073,20.1403,20.1403,20.1265,20.1311,8217.2702
2005-11-21 11:00:00,43.66,43.68,43.65,43.65,24233.98328690808,20.1357,20.1449,20.1311,20.1311,24233.9833
2005-11-21 11:05:00,43.65,43.69,43.65,43.68,5431.7548746518105,20.1311,20.1495,20.1311,20.1449,5431.7549
2005-11-21 11:10:00,43.68,43.69,43.65,43.68,75208.91364902507,20.1449,20.1495,20.1311,20.1449,75208.9136
2005-11-21 11:15:00,43.67,43.67,43.62,43.65,12813.370473537603,20.1403,20.1403,20.1173,20.1311,12813.3705
2005-11-21 11:20:00,43.65,43.66,43.64,43.65,9749.303621169916,20.1311,20.1357,20.1265,20.1311,9749.3036
2005-11-21 11:25:00,43.64,43.68,43.64,43.66,7381.615598885794,20.1265,20.1449,20.1265,20.1357,7381.6156
2005-11-21 11:30:00,43.68,43.69,43.65,43.66,17688.022284122562,20.1449,20.1495,20.1311,20.1357,17688.0223
2005-11-21 11:35:00,43.66,43.66,43.65,43.65,12395.543175487466,20.1357,20.1357,20.1311,20.1311,12395.5432
2005-11-21 11:40:00,43.66,43.67,43.61,43.67,54317.54874651811,20.1357,20.1403,20.1127,20.1403,54317.5487
2005-11-21 11:45:00,43.65,43.66,43.64,43.66,6685.236768802229,20.1311,20.1357,20.1265,20.1357,6685.2368
2005-11-21 11:50:00,43.65,43.67,43.62,43.62,4735.376044568246,20.1311,20.1403,20.1173,20.1173,4735.376
2005-11-21 11:55:00,43.63,43.65,43.63,43.64,14066.852367688023,20.1219,20.1311,20.1219,20.1265,14066.8524
2005-11-21 12:00:00,43.64,43.68,43.64,43.68,5988.857938718664,20.1265,20.1449,20.1265,20.1449,5988.8579
2005-11-21 12:05:00,43.68,43.68,43.67,43.67,5988.857938718664,20.1449,20.1449,20.1403,20.1403,5988.8579
2005-11-21 12:10:00,43.67,43.73,43.67,43.73,22144.846796657384,20.1403,20.168,20.1403,20.168,22144.8468
2005-11-21 12:15:00,43.73,43.73,43.69,43.72,44707.5208913649,20.168,20.168,20.1495,20.1634,44707.5209
2005-11-21 12:20:00,43.72,43.79,43.7,43.79,28133.704735376046,20.1634,20.1957,20.1542,20.1957,28133.7047
2005-11-21 12:25:00,43.78,43.78,43.76,43.77,8635.097493036212,20.1911,20.1911,20.1818,20.1864,8635.0975
2005-11-21 12:30:00,43.77,43.78,43.74,43.78,3760.4456824512536,20.1864,20.1911,20.1726,20.1911,3760.4457
2005-11-21 12:35:00,43.78,43.79,43.77,43.79,6685.236768802229,20.1911,20.1957,20.1864,20.1957,6685.2368
2005-11-21 12:40:00,43.8,43.8,43.78,43.8,29387.186629526463,20.2003,20.2003,20.1911,20.2003,29387.1866
2005-11-21 12:45:00,43.8,43.8,43.78,43.79,4735.376044568246,20.2003,20.2003,20.1911,20.1957,4735.376
2005-11-21 12:50:00,43.78,43.8,43.77,43.8,18384.401114206128,20.1911,20.2003,20.1864,20.2003,18384.4011
2005-11-21 12:55:00,43.8,43.8,43.78,43.79,57381.61559888579,20.2003,20.2003,20.1911,20.1957,57381.6156
2005-11-21 13:00:00,43.78,43.79,43.77,43.77,23537.604456824512,20.1911,20.1957,20.1864,20.1864,23537.6045
2005-11-21 13:05:00,43.75,43.75,43.73,43.74,4178.272980501393,20.1772,20.1772,20.168,20.1726,4178.273
2005-11-21 13:10:00,43.73,43.77,43.73,43.77,5988.857938718664,20.168,20.1864,20.168,20.1864,5988.8579
2005-11-21 13:15:00,43.75,43.79,43.75,43.78,4874.651810584958,20.1772,20.1957,20.1772,20.1911,4874.6518
2005-11-21 13:20:00,43.78,43.79,43.78,43.79,9192.200557103064,20.1911,20.1957,20.1911,20.1957,9192.2006
2005-11-21 13:25:00,43.79,43.79,43.76,43.79,10445.682451253482,20.1957,20.1957,20.1818,20.1957,10445.6825
2005-11-21 13:30:00,43.79,43.81,43.76,43.77,19777.15877437326,20.1957,20.2049,20.1818,20.1864,19777.1588
2005-11-21 13:35:00,43.77,43.8,43.77,43.8,28690.807799442897,20.1864,20.2003,20.1864,20.2003,28690.8078
2005-11-21 13:40:00,43.8,43.8,43.78,43.79,94428.96935933147,20.2003,20.2003,20.1911,20.1957,94428.9694
2005-11-21 13:45:00,43.78,43.78,43.77,43.78,7520.891364902507,20.1911,20.1911,20.1864,20.1911,7520.8914
2005-11-21 13:50:00,43.78,43.79,43.78,43.78,87325.90529247912,20.1911,20.1957,20.1911,20.1911,87325.9053
2005-11-21 13:55:00,43.79,43.8,43.78,43.78,48746.51810584959,20.1957,20.2003,20.1911,20.1911,48746.5181
2005-11-21 14:00:00,43.79,43.8,43.78,43.78,94150.41782729804,20.1957,20.2003,20.1911,20.1911,94150.4178
2005-11-21 14:05:00,43.79,43.79,43.75,43.75,14623.955431754875,20.1957,20.1957,20.1772,20.1772,14623.9554
2005-11-21 14:10:00,43.75,43.76,43.73,43.73,17827.298050139278,20.1772,20.1818,20.168,20.168,17827.2981
2005-11-21 14:15:00,43.73,43.73,43.64,43.67,56267.40947075209,20.168,20.168,20.1265,20.1403,56267.4095
2005-11-21 14:20:00,43.68,43.7,43.67,43.7,17548.74651810585,20.1449,20.1542,20.1403,20.1542,17548.7465
2005-11-21 14:25:00,43.7,43.81,43.7,43.8,23119.777158774374,20.1542,20.2049,20.1542,20.2003,23119.7772
2005-11-21 14:30:00,43.8,43.8,43.75,43.77,8495.821727019498,20.2003,20.2003,20.1772,20.1864,8495.8217
2005-11-21 14:35:00,43.78,43.81,43.78,43.78,17548.74651810585,20.1911,20.2049,20.1911,20.1911,17548.7465
2005-11-21 14:40:00,43.78,43.79,43.77,43.78,13231.197771587744,20.1911,20.1957,20.1864,20.1911,13231.1978
2005-11-21 14:45:00,43.79,43.81,43.77,43.79,11420.612813370471,20.1957,20.2049,20.1864,20.1957,11420.6128
2005-11-21 14:50:00,43.8,43.8,43.77,43.8,36768.802228412256,20.2003,20.2003,20.1864,20.2003,36768.8022
2005-11-21 14:55:00,43.79,43.82,43.79,43.82,74233.98328690809,20.1957,20.2095,20.1957,20.2095,74233.9833
2005-11-21 15:00:00,43.81,43.81,43.8,43.81,15320.33426183844,20.2049,20.2049,20.2003,20.2049,15320.3343
2005-11-21 15:05:00,43.81,43.81,43.78,43.8,56545.96100278552,20.2049,20.2049,20.1911,20.2003,56545.961
2005-11-21 15:10:00,43.79,43.8,43.78,43.79,41504.178272980505,20.1957,20.2003,20.1911,20.1957,41504.1783
2005-11-21 15:15:00,43.78,43.79,43.78,43.79,27158.774373259053,20.1911,20.1957,20.1911,20.1957,27158.7744
2005-11-21 15:20:00,43.78,43.83,43.78,43.83,81894.1504178273,20.1911,20.2141,20.1911,20.2141,81894.1504
2005-11-21 15:25:00,43.83,43.85,43.83,43.83,53064.066852367694,20.2141,20.2233,20.2141,20.2141,53064.0669
2005-11-21 15:30:00,43.83,43.87,43.82,43.87,109470.7520891365,20.2141,20.2326,20.2095,20.2326,109470.7521
2005-11-21 15:35:00,43.87,43.9,43.86,43.89,151949.860724234,20.2326,20.2464,20.228,20.2418,151949.8607
2005-11-21 15:40:00,43.89,43.92,43.88,43.91,209888.57938718665,20.2418,20.2556,20.2372,20.251,209888.5794
2005-11-21 15:45:00,43.91,43.93,43.88,43.9,178969.35933147633,20.251,20.2602,20.2372,20.2464,178969.3593
2005-11-21 15:50:00,43.91,43.95,43.9,43.94,108217.27019498608,20.251,20.2695,20.2464,20.2648,108217.2702
2005-11-21 15:55:00,43.94,44.01,43.92,44.0,157381.6155988858,20.2648,20.2971,20.2556,20.2925,157381.6156
2005-11-22 09:30:00,43.94,44.01,43.86,43.86,43454.03899721448,20.2648,20.2971,20.228,20.228,43454.039
2005-11-22 09:35:00,43.9,43.93,43.8,43.84,35097.4930362117,20.2464,20.2602,20.2003,20.2187,35097.493
2005-11-22 09:40:00,43.84,43.85,43.83,43.84,34261.83844011142,20.2187,20.2233,20.2141,20.2187,34261.8384
2005-11-22 09:45:00,43.85,43.91,43.83,43.91,110027.85515320336,20.2233,20.251,20.2141,20.251,110027.8552
2005-11-22 09:50:00,43.91,44.01,43.91,43.98,63509.74930362117,20.251,20.2971,20.251,20.2833,63509.7493
2005-11-22 09:55:00,43.98,44.01,43.93,43.93,79665.73816155989,20.2833,20.2971,20.2602,20.2602,79665.7382
2005-11-22 10:00:00,43.94,43.98,43.94,43.98,103342.61838440112,20.2648,20.2833,20.2648,20.2833,103342.6184
2005-11-22 10:05:00,43.97,43.98,43.96,43.96,36350.97493036212,20.2787,20.2833,20.2741,20.2741,36350.9749
2005-11-22 10:10:00,43.94,43.96,43.92,43.93,15041.782729805014,20.2648,20.2741,20.2556,20.2602,15041.7827
2005-11-22 10:15:00,43.93,43.96,43.93,43.96,64763.2311977716,20.2602,20.2741,20.2602,20.2741,64763.2312
2005-11-22 10:20:00,43.96,43.96,43.92,43.94,20055.710306406687,20.2741,20.2741,20.2556,20.2648,20055.7103
2005-11-22 10:25:00,43.93,43.95,43.92,43.95,30083.56545961003,20.2602,20.2695,20.2556,20.2695,30083.5655
2005-11-22 10:30:00,43.94,43.98,43.94,43.98,382033.426183844,20.2648,20.2833,20.2648,20.2833,382033.4262
2005-11-22 10:35:00,43.97,44.04,43.97,44.04,100835.65459610028,20.2787,20.311,20.2787,20.311,100835.6546
2005-11-22 10:40:00,44.05,44.12,43.98,44.12,671169.9164345404,20.3156,20.3479,20.2833,20.3479,671169.9164
2005-11-22 10:45:00,44.12,44.18,44.12,44.16,300139.27576601674,20.3479,20.3755,20.3479,20.3663,300139.2758
2005-11-22 10:50:00,44.16,44.17,43.26,44.16,68245.12534818942,20.3663,20.3709,19.9512,20.3663,68245.1253
2005-11-22 10:55:00,44.16,44.2,44.16,44.17,66991.643454039,20.3663,20.3848,20.3663,20.3709,66991.6435
2005-11-22 11:00:00,44.17,44.19,44.13,44.16,95543.17548746518,20.3709,20.3801,20.3525,20.3663,95543.1755
2005-11-22 11:05:00,44.16,44.17,44.14,44.16,38718.66295264624,20.3663,20.3709,20.3571,20.3663,38718.663
2005-11-22 11:10:00,44.16,44.21,44.15,44.21,66852.36768802229,20.3663,20.3894,20.3617,20.3894,66852.3677
2005-11-22 11:15:00,44.21,44.21,44.17,44.2,19359.33147632312,20.3894,20.3894,20.3709,20.3848,19359.3315
2005-11-22 11:20:00,44.2,44.2,44.14,44.16,30640.668523676883,20.3848,20.3848,20.3571,20.3663,30640.6685
2005-11-22 11:25:00,44.16,44.16,44.13,44.16,30362.116991643456,20.3663,20.3663,20.3525,20.3663,30362.117
2005-11-22 11:30:00,44.17,44.17,44.15,44.15,20334.26183844012,20.3709,20.3709,20.3617,20.3617,20334.2618
2005-11-22 11:35:00,44.15,44.15,44.1,44.1,60167.13091922006,20.3617,20.3617,20.3386,20.3386,60167.1309
2005-11-22 11:40:00,44.11,44.13,44.06,44.11,24930.362116991644,20.3433,20.3525,20.3202,20.3433,24930.3621
2005-11-22 11:45:00,44.11,44.11,44.05,44.09,21169.91643454039,20.3433,20.3433,20.3156,20.334,21169.9164
2005-11-22 11:50:00,44.08,44.09,44.06,44.07,17409.47075208914,20.3294,20.334,20.3202,20.3248,17409.4708
2005-11-22 11:55:00,44.06,44.07,44.05,44.06,17409.47075208914,20.3202,20.3248,20.3156,20.3202,17409.4708
2005-11-22 12:00:00,44.06,44.06,44.0,44.0,24233.98328690808,20.3202,20.3202,20.2925,20.2925,24233.9833
2005-11-22 12:05:00,44.01,44.01,43.98,43.98,9888.57938718663,20.2971,20.2971,20.2833,20.2833,9888.5794
2005-11-22 12:10:00,43.99,44.0,43.98,43.99,13509.74930362117,20.2879,20.2925,20.2833,20.2879,13509.7493
2005-11-22 12:15:00,43.99,43.99,43.98,43.98,16991.643454038996,20.2879,20.2879,20.2833,20.2833,16991.6435
2005-11-22 12:20:00,43.97,43.97,43.88,43.88,32033.42618384401,20.2787,20.2787,20.2372,20.2372,32033.4262
2005-11-22 12:25:00,43.88,43.89,43.88,43.88,11977.715877437327,20.2372,20.2418,20.2372,20.2372,11977.7159
2005-11-22 12:30:00,43.89,43.9,43.86,43.88,12674.094707520891,20.2418,20.2464,20.228,20.2372,12674.0947
2005-11-22 12:35:00,43.88,43.88,43.87,43.87,5988.857938718664,20.2372,20.2372,20.2326,20.2326,5988.8579
2005-11-22 12:40:00,43.86,43.86,43.83,43.84,17130.91922005571,20.228,20.228,20.2141,20.2187,17130.9192
2005-11-22 12:45:00,43.84,43.84,43.83,43.83,26740.947075208915,20.2187,20.2187,20.2141,20.2141,26740.9471
2005-11-22 12:50:00,43.83,43.84,43.8,43.82,45264.62395543176,20.2141,20.2187,20.2003,20.2095,45264.624
2005-11-22 12:55:00,43.81,43.82,43.81,43.82,8635.097493036212,20.2049,20.2095,20.2049,20.2095,8635.0975
2005-11-22 13:00:00,43.82,43.84,43.82,43.83,19359.33147632312,20.2095,20.2187,20.2095,20.2141,19359.3315
2005-11-22 13:05:00,43.84,43.84,43.77,43.8,110724.23398328692,20.2187,20.2187,20.1864,20.2003,110724.234
2005-11-22 13:10:00,43.81,43.84,43.81,43.83,15320.33426183844,20.2049,20.2187,20.2049,20.2141,15320.3343
2005-11-22 13:15:00,43.84,43.84,43.77,43.78,12674.094707520891,20.2187,20.2187,20.1864,20.1911,12674.0947
2005-11-22 13:20:00,43.78,43.81,43.78,43.81,10584.958217270196,20.1911,20.2049,20.1911,20.2049,10584.9582
2005-11-22 13:25:00,43.8,43.81,43.8,43.81,12116.99164345404,20.2003,20.2049,20.2003,20.2049,12116.9916
2005-11-22 13:30:00,43.81,43.82,43.77,43.79,17688.022284122562,20.2049,20.2095,20.1864,20.1957,17688.0223
2005-11-22 13:35:00,43.8,43.82,43.8,43.81,10584.958217270196,20.2003,20.2095,20.2003,20.2049,10584.9582
2005-11-22 13:40:00,43.82,43.82,43.8,43.81,11977.715877437327,20.2095,20.2095,20.2003,20.2049,11977.7159
2005-11-22 13:45:00,43.81,43.83,43.81,43.83,10584.958217270196,20.2049,20.2141,20.2049,20.2141,10584.9582
2005-11-22 13:50:00,43.82,43.82,43.79,43.81,14206.128133704737,20.2095,20.2095,20.1957,20.2049,14206.1281
2005-11-22 13:55:00,43.81,43.82,43.81,43.81,19080.77994428969,20.2049,20.2095,20.2049,20.2049,19080.7799
2005-11-22 14:00:00,43.81,43.94,43.81,43.94,71866.29526462396,20.2049,20.2648,20.2049,20.2648,71866.2953
2005-11-22 14:05:00,43.95,43.96,43.92,43.93,35376.044568245125,20.2695,20.2741,20.2556,20.2602,35376.0446
2005-11-22 14:10:00,43.93,43.93,43.86,43.88,36490.25069637883,20.2602,20.2602,20.228,20.2372,36490.2507
2005-11-22 14:15:00,43.89,43.9,43.83,43.88,17548.74651810585,20.2418,20.2464,20.2141,20.2372,17548.7465
2005-11-22 14:20:00,43.88,43.88,43.83,43.84,11699.1643454039,20.2372,20.2372,20.2141,20.2187,11699.1643
2005-11-22 14:25:00,43.84,43.88,43.84,43.88,14206.128133704737,20.2187,20.2372,20.2187,20.2372,14206.1281
2005-11-22 14:30:00,43.88,43.88,43.86,43.87,28690.807799442897,20.2372,20.2372,20.228,20.2326,28690.8078
2005-11-22 14:35:00,43.87,43.88,43.84,43.86,21309.192200557103,20.2326,20.2372,20.2187,20.228,21309.1922
2005-11-22 14:40:00,43.87,43.88,43.86,43.87,14623.955431754875,20.2326,20.2372,20.228,20.2326,14623.9554
2005-11-22 14:45:00,43.87,43.91,43.86,43.91,35933.14763231198,20.2326,20.251,20.228,20.251,35933.1476
2005-11-22 14:50:00,43.91,43.91,43.86,43.89,30362.116991643456,20.251,20.251,20.228,20.2418,30362.117
2005-11-22 14:55:00,43.9,43.91,43.86,43.9,22841.225626740947,20.2464,20.251,20.228,20.2464,22841.2256
2005-11-22 15:00:00,43.91,43.91,43.88,43.89,40389.9721448468,20.251,20.251,20.2372,20.2418,40389.9721
2005-11-22 15:05:00,43.89,43.91,43.88,43.91,64763.2311977716,20.2418,20.251,20.2372,20.251,64763.2312
2005-11-22 15:10:00,43.91,43.93,43.88,43.88,99303.62116991644,20.251,20.2602,20.2372,20.2372,99303.6212
2005-11-22 15:15:00,43.88,43.9,43.84,43.85,17270.194986072423,20.2372,20.2464,20.2187,20.2233,17270.195
2005-11-22 15:20:00,43.84,43.93,43.78,43.81,53899.72144846797,20.2187,20.2602,20.1911,20.2049,53899.7214
2005-11-22 15:25:00,43.81,43.86,43.8,43.83,18802.228412256267,20.2049,20.228,20.2003,20.2141,18802.2284
2005-11-22 15:30:00,43.84,43.86,43.81,43.83,12395.543175487466,20.2187,20.228,20.2049,20.2141,12395.5432
2005-11-22 15:35:00,43.82,43.84,43.81,43.84,23398.3286908078,20.2095,20.2187,20.2049,20.2187,23398.3287
2005-11-22 15:40:00,43.84,43.88,43.83,43.88,19220.05571030641,20.2187,20.2372,20.2141,20.2372,19220.0557
2005-11-22 15:45:00,43.88,43.92,43.88,43.91,173537.6044568245,20.2372,20.2556,20.2372,20.251,173537.6045
2005-11-22 15:50:00,43.91,43.93,43.89,43.89,237047.3537604457,20.251,20.2602,20.2418,20.2418,237047.3538
2005-11-22 15:55:00,43.9,43.9,43.86,43.86,37186.6295264624,20.2464,20.2464,20.228,20.228,37186.6295
2005-11-23 09:30:00,44.16,44.16,44.16,44.16,0.0,20.3663,20.3663,20.3663,20.3663,0.0
2005-11-23 09:35:00,44.5,44.5,44.5,44.5,974.9303621169915,20.5231,20.5231,20.5231,20.5231,974.9304
2005-11-23 09:40:00,45.05,45.05,44.95,44.99,222701.94986072424,20.7768,20.7768,20.7307,20.7491,222701.9499
2005-11-23 09:45:00,45.03,45.2,45.03,45.1,260584.9582172702,20.7675,20.846,20.7675,20.7998,260584.9582
2005-11-23 09:50:00,45.14,45.14,44.94,44.95,138579.38718662952,20.8183,20.8183,20.726,20.7307,138579.3872
2005-11-23 09:55:00,44.98,45.02,44.92,44.95,52506.96378830084,20.7445,20.7629,20.7168,20.7307,52506.9638
2005-11-23 10:00:00,44.95,44.95,44.84,44.84,81337.04735376046,20.7307,20.7307,20.6799,20.6799,81337.0474
2005-11-23 10:05:00,44.83,44.85,44.77,44.77,45961.00278551533,20.6753,20.6845,20.6476,20.6476,45961.0028
2005-11-23 10:10:00,44.77,44.77,44.67,44.7,99582.17270194986,20.6476,20.6476,20.6015,20.6154,99582.1727
2005-11-23 10:15:00,44.7,44.84,44.7,44.84,245125.34818941503,20.6154,20.6799,20.6154,20.6799,245125.3482
2005-11-23 10:20:00,44.84,44.84,44.82,44.82,53621.16991643454,20.6799,20.6799,20.6707,20.6707,53621.1699
2005-11-23 10:25:00,44.82,44.84,44.8,44.82,58217.27019498608,20.6707,20.6799,20.6615,20.6707,58217.2702
2005-11-23 10:30:00,44.81,44.82,44.77,44.8,38857.93871866296,20.6661,20.6707,20.6476,20.6615,38857.9387
2005-11-23 10:35:00,44.79,44.8,44.79,44.8,67270.19498607243,20.6569,20.6615,20.6569,20.6615,67270.195
2005-11-23 10:40:00,44.8,44.8,44.77,44.78,67827.29805013927,20.6615,20.6615,20.6476,20.6523,67827.2981
2005-11-23 10:45:00,44.78,44.86,44.78,44.86,106963.78830083566,20.6523,20.6891,20.6523,20.6891,106963.7883
2005-11-23 10:50:00,44.85,44.95,44.85,44.9,95961.00278551532,20.6845,20.7307,20.6845,20.7076,95961.0028
2005-11-23 10:55:00,44.9,44.9,44.82,44.87,38997.21448467967,20.7076,20.7076,20.6707,20.6938,38997.2145
2005-11-23 11:00:00,44.86,44.88,44.8,44.84,40947.07520891365,20.6891,20.6984,20.6615,20.6799,40947.0752
2005-11-23 11:05:00,44.84,44.86,44.82,44.85,36768.802228412256,20.6799,20.6891,20.6707,20.6845,36768.8022
2005-11-23 11:10:00,44.85,44.86,44.83,44.85,23816.15598885794,20.6845,20.6891,20.6753,20.6845,23816.156
2005-11-23 11:15:00,44.86,44.88,44.85,44.86,36350.97493036212,20.6891,20.6984,20.6845,20.6891,36350.9749
2005-11-23 11:20:00,44.87,44.87,44.85,44.85,49025.06963788301,20.6938,20.6938,20.6845,20.6845,49025.0696
2005-11-23 11:25:00,44.85,44.88,44.85,44.88,54735.37604456825,20.6845,20.6984,20.6845,20.6984,54735.376
2005-11-23 11:30:00,44.88,44.9,44.86,44.88,51949.86072423399,20.6984,20.7076,20.6891,20.6984,51949.8607
2005-11-23 11:35:00,44.88,44.9,44.88,44.9,21727.01949860724,20.6984,20.7076,20.6984,20.7076,21727.0195
2005-11-23 11:40:00,44.9,44.93,44.9,44.93,33704.73537604457,20.7076,20.7214,20.7076,20.7214,33704.7354
2005-11-23 11:45:00,44.92,44.94,44.92,44.94,25069.63788300836,20.7168,20.726,20.7168,20.726,25069.6379
2005-11-23 11:50:00,44.94,45.05,44.94,45.03,61838.44011142062,20.726,20.7768,20.726,20.7675,61838.4401
2005-11-23 11:55:00,45.03,45.08,45.03,45.05,23259.05292479109,20.7675,20.7906,20.7675,20.7768,23259.0529
2005-11-23 12:00:00,45.05,45.05,44.98,44.98,121309.19220055713,20.7768,20.7768,20.7445,20.7445,121309.1922
2005-11-23 12:05:00,44.98,45.0,44.98,44.98,104874.65181058495,20.7445,20.7537,20.7445,20.7445,104874.6518
2005-11-23 12:10:00,44.97,44.97,44.92,44.93,18245.125348189416,20.7399,20.7399,20.7168,20.7214,18245.1253
2005-11-23 12:15:00,44.92,45.02,44.91,44.93,80640.66852367688,20.7168,20.7629,20.7122,20.7214,80640.6685
2005-11-23 12:20:00,45.02,45.02,44.91,44.92,71587.74373259053,20.7629,20.7629,20.7122,20.7168,71587.7437
2005-11-23 12:25:00,44.92,44.93,44.9,44.92,20612.813370473537,20.7168,20.7214,20.7076,20.7168,20612.8134
2005-11-23 12:30:00,44.92,44.94,44.9,44.92,19220.05571030641,20.7168,20.726,20.7076,20.7168,19220.0557
2005-11-23 12:35:00,44.91,44.94,44.89,44.9,34679.66573816156,20.7122,20.726,20.703,20.7076,34679.6657
2005-11-23 12:40:00,44.89,44.93,44.82,44.85,77994.42896935933,20.703,20.7214,20.6707,20.6845,77994.429
2005-11-23 12:45:00,44.85,44.88,44.83,44.88,30919.22005571031,20.6845,20.6984,20.6753,20.6984,30919.2201
2005-11-23 12:50:00,44.87,44.88,44.78,44.8,46378.83008356546,20.6938,20.6984,20.6523,20.6615,46378.8301
2005-11-23 12:55:00,44.8,44.84,44.8,44.83,23955.43175487465,20.6615,20.6799,20.6615,20.6753,23955.4318
2005-11-23 13:00:00,44.82,44.85,44.82,44.85,72423.39832869082,20.6707,20.6845,20.6707,20.6845,72423.3983
2005-11-23 13:05:00,44.82,44.85,44.82,44.84,13788.300835654596,20.6707,20.6845,20.6707,20.6799,13788.3008
2005-11-23 13:10:00,44.82,44.87,44.82,44.85,20612.813370473537,20.6707,20.6938,20.6707,20.6845,20612.8134
2005-11-23 13:15:00,44.85,44.88,44.85,44.88,45682.45125348189,20.6845,20.6984,20.6845,20.6984,45682.4513
2005-11-23 13:20:00,44.88,44.88,44.86,44.86,23676.880222841228,20.6984,20.6984,20.6891,20.6891,23676.8802
2005-11-23 13:25:00,44.87,44.88,44.85,44.85,38579.38718662953,20.6938,20.6984,20.6845,20.6845,38579.3872
2005-11-23 13:30:00,44.85,44.86,44.8,44.8,15877.437325905294,20.6845,20.6891,20.6615,20.6615,15877.4373
2005-11-23 13:35:00,44.8,44.82,44.78,44.82,24930.362116991644,20.6615,20.6707,20.6523,20.6707,24930.3621
2005-11-23 13:40:00,44.82,44.82,44.77,44.79,18662.952646239555,20.6707,20.6707,20.6476,20.6569,18662.9526
2005-11-23 13:45:00,44.78,44.79,44.75,44.75,18384.401114206128,20.6523,20.6569,20.6384,20.6384,18384.4011
2005-11-23 13:50:00,44.75,44.8,44.69,44.69,54874.65181058496,20.6384,20.6615,20.6107,20.6107,54874.6518
2005-11-23 13:55:00,44.7,44.72,44.68,44.71,24930.362116991644,20.6154,20.6246,20.6061,20.62,24930.3621
2005-11-23 14:00:00,44.72,44.73,44.7,44.72,63091.92200557103,20.6246,20.6292,20.6154,20.6246,63091.922
2005-11-23 14:05:00,44.71,44.72,44.69,44.72,35236.76880222841,20.62,20.6246,20.6107,20.6246,35236.7688
2005-11-23 14:10:00,44.72,44.77,44.72,44.77,25766.01671309192,20.6246,20.6476,20.6246,20.6476,25766.0167
2005-11-23 14:15:00,44.77,44.8,44.72,44.72,27158.774373259053,20.6476,20.6615,20.6246,20.6246,27158.7744
2005-11-23 14:20:00,44.72,44.75,44.68,44.75,27576.601671309192,20.6246,20.6384,20.6061,20.6384,27576.6017
2005-11-23 14:25:00,44.75,44.77,44.74,44.77,29526.46239554317,20.6384,20.6476,20.6338,20.6476,29526.4624
2005-11-23 14:30:00,44.77,44.79,44.7,44.7,31337.04735376045,20.6476,20.6569,20.6154,20.6154,31337.0474
2005-11-23 14:35:00,44.7,44.7,44.65,44.68,31894.1504178273,20.6154,20.6154,20.5923,20.6061,31894.1504
2005-11-23 14:40:00,44.68,44.69,44.67,44.69,64484.67966573816,20.6061,20.6107,20.6015,20.6107,64484.6797
2005-11-23 14:45:00,44.68,44.7,44.68,44.68,20194.9860724234,20.6061,20.6154,20.6061,20.6061,20194.9861
2005-11-23 14:50:00,44.68,44.69,44.67,44.69,17688.022284122562,20.6061,20.6107,20.6015,20.6107,17688.0223
2005-11-23 14:55:00,44.68,44.7,44.68,44.69,38440.11142061282,20.6061,20.6154,20.6061,20.6107,38440.1114
2005-11-23 15:00:00,44.69,44.69,44.57,44.57,47075.20891364903,20.6107,20.6107,20.5554,20.5554,47075.2089
2005-11-23 15:05:00,44.59,44.59,44.52,44.54,60306.40668523677,20.5646,20.5646,20.5323,20.5416,60306.4067
2005-11-23 15:10:00,44.53,44.59,44.48,44.57,83008.35654596101,20.537,20.5646,20.5139,20.5554,83008.3565
2005-11-23 15:15:00,44.57,44.6,44.54,44.6,43036.21169916435,20.5554,20.5692,20.5416,20.5692,43036.2117
2005-11-23 15:20:00,44.61,44.69,44.61,44.69,54038.99721448468,20.5738,20.6107,20.5738,20.6107,54038.9972
2005-11-23 15:25:00,44.69,44.7,44.65,44.67,48328.690807799445,20.6107,20.6154,20.5923,20.6015,48328.6908
2005-11-23 15:30:00,44.67,44.7,44.67,44.7,58077.99442896936,20.6015,20.6154,20.6015,20.6154,58077.9944
2005-11-23 15:35:00,44.69,44.72,44.65,44.65,109610.0278551532,20.6107,20.6246,20.5923,20.5923,109610.0279
2005-11-23 15:40:00,44.65,44.72,44.64,44.72,93175.48746518108,20.5923,20.6246,20.5877,20.6246,93175.4875
2005-11-23 15:45:00,44.72,44.82,44.63,44.65,93732.59052924791,20.6246,20.6707,20.5831,20.5923,93732.5905
2005-11-23 15:50:00,44.64,44.77,44.6,44.77,116016.713091922,20.5877,20.6476,20.5692,20.6476,116016.7131
2005-11-23 15:55:00,44.8,44.81,44.71,44.72,209052.92479108635,20.6615,20.6661,20.62,20.6246,209052.9248
2005-11-25 09:30:00,44.93,45.01,44.88,45.0,54735.37604456825,20.7214,20.7583,20.6984,20.7537,54735.376
2005-11-25 09:35:00,45.0,45.11,45.0,45.1,63509.74930362117,20.7537,20.8044,20.7537,20.7998,63509.7493
2005-11-25 09:40:00,45.1,45.12,45.05,45.1,62256.26740947076,20.7998,20.8091,20.7768,20.7998,62256.2674
2005-11-25 09:45:00,45.1,45.16,45.1,45.16,38857.93871866296,20.7998,20.8275,20.7998,20.8275,38857.9387
2005-11-25 09:50:00,45.16,45.27,45.15,45.26,52228.41225626741,20.8275,20.8782,20.8229,20.8736,52228.4123
2005-11-25 09:55:00,45.26,45.38,45.26,45.33,61838.44011142062,20.8736,20.929,20.8736,20.9059,61838.4401
2005-11-25 10:00:00,45.35,45.35,45.28,45.29,26601.671309192203,20.9151,20.9151,20.8828,20.8875,26601.6713
2005-11-25 10:05:00,45.29,45.29,45.27,45.27,74791.08635097493,20.8875,20.8875,20.8782,20.8782,74791.0864
2005-11-25 10:10:00,45.27,45.29,45.27,45.28,32311.97771587744,20.8782,20.8875,20.8782,20.8828,32311.9777
2005-11-25 10:15:00,45.29,45.36,45.29,45.35,19080.77994428969,20.8875,20.9197,20.8875,20.9151,19080.7799
2005-11-25 10:20:00,45.35,45.35,45.32,45.33,20055.710306406687,20.9151,20.9151,20.9013,20.9059,20055.7103
2005-11-25 10:25:00,45.34,45.36,45.33,45.36,25905.29247910864,20.9105,20.9197,20.9059,20.9197,25905.2925
2005-11-25 10:30:00,45.36,45.37,45.34,45.35,42200.55710306407,20.9197,20.9244,20.9105,20.9151,42200.5571
2005-11-25 10:35:00,45.35,45.39,45.34,45.38,33704.73537604457,20.9151,20.9336,20.9105,20.929,33704.7354
2005-11-25 10:40:00,45.39,45.39,45.33,45.33,26880.22284122563,20.9336,20.9336,20.9059,20.9059,26880.2228
2005-11-25 10:45:00,45.33,45.38,45.32,45.38,50278.55153203343,20.9059,20.929,20.9013,20.929,50278.5515
2005-11-25 10:50:00,45.38,45.48,45.38,45.47,33983.28690807799,20.929,20.9751,20.929,20.9705,33983.2869
2005-11-25 10:55:00,45.48,45.51,45.47,45.51,27437.32590529248,20.9751,20.9889,20.9705,20.9889,27437.3259
2005-11-25 11:00:00,45.5,45.54,45.5,45.53,34261.83844011142,20.9843,21.0028,20.9843,20.9981,34261.8384
2005-11-25 11:05:00,45.53,45.54,45.51,45.51,66295.26462395543,20.9981,21.0028,20.9889,20.9889,66295.2646
2005-11-25 11:10:00,45.5,45.56,45.49,45.56,41922.00557103064,20.9843,21.012,20.9797,21.012,41922.0056
2005-11-25 11:15:00,45.56,45.56,45.53,45.53,21448.46796657382,21.012,21.012,20.9981,20.9981,21448.468
2005-11-25 11:20:00,45.52,45.53,45.5,45.53,29108.63509749304,20.9935,20.9981,20.9843,20.9981,29108.6351
2005-11-25 11:25:00,45.52,45.54,45.52,45.53,35236.76880222841,20.9935,21.0028,20.9935,20.9981,35236.7688
2005-11-25 11:30:00,45.53,45.54,45.51,45.52,35793.87186629527,20.9981,21.0028,20.9889,20.9935,35793.8719
2005-11-25 11:35:00,45.52,45.54,45.51,45.54,41782.72980501393,20.9935,21.0028,20.9889,21.0028,41782.7298
2005-11-25 11:40:00,45.54,45.59,45.54,45.59,27576.601671309192,21.0028,21.0258,21.0028,21.0258,27576.6017
2005-11-25 11:45:00,45.58,45.61,45.58,45.6,60584.9582172702,21.0212,21.035,21.0212,21.0304,60584.9582
2005-11-25 11:50:00,45.6,45.61,45.59,45.59,91364.9025069638,21.0304,21.035,21.0258,21.0258,91364.9025
2005-11-25 11:55:00,45.6,45.6,45.59,45.59,31615.598885793872,21.0304,21.0304,21.0258,21.0258,31615.5989
2005-11-25 12:00:00,45.59,45.6,45.59,45.59,49025.06963788301,21.0258,21.0304,21.0258,21.0258,49025.0696
2005-11-25 12:05:00,45.59,45.62,45.59,45.6,25487.4651810585,21.0258,21.0397,21.0258,21.0304,25487.4652
2005-11-25 12:10:00,45.6,45.61,45.59,45.6,34540.38997214485,21.0304,21.035,21.0258,21.0304,34540.39
2005-11-25 12:15:00,45.6,45.61,45.6,45.6,24512.534818941505,21.0304,21.035,21.0304,21.0304,24512.5348
2005-11-25 12:20:00,45.6,45.62,45.6,45.61,30501.392757660167,21.0304,21.0397,21.0304,21.035,30501.3928
2005-11-25 12:25:00,45.61,45.61,45.61,45.61,27437.32590529248,21.035,21.035,21.035,21.035,27437.3259
2005-11-25 12:30:00,45.61,45.62,45.6,45.6,85793.87186629527,21.035,21.0397,21.0304,21.0304,85793.8719
2005-11-25 12:35:00,45.6,45.61,45.59,45.59,26462.395543175488,21.0304,21.035,21.0258,21.0258,26462.3955
2005-11-25 12:40:00,45.59,45.59,45.48,45.48,38300.8356545961,21.0258,21.0258,20.9751,20.9751,38300.8357
2005-11-25 12:45:00,45.48,45.52,45.38,45.5,81615.59888579388,20.9751,20.9935,20.929,20.9843,81615.5989
2005-11-25 12:50:00,45.51,45.55,45.5,45.54,34679.66573816156,20.9889,21.0074,20.9843,21.0028,34679.6657
2005-11-25 12:55:00,45.54,45.61,45.54,45.6,81476.32311977717,21.0028,21.035,21.0028,21.0304,81476.3231
2005-11-25 13:00:00,45.61,45.61,45.61,45.61,33844.01114206128,21.035,21.035,21.035,21.035,33844.0111
2005-11-25 13:05:00,45.59,45.59,45.59,45.59,139.2757660167131,21.0258,21.0258,21.0258,21.0258,139.2758
2005-11-25 13:10:00,45.58,45.58,45.58,45.58,4735.376044568246,21.0212,21.0212,21.0212,21.0212,4735.376
2005-11-25 13:15:00,45.58,45.58,45.58,45.58,0.0,21.0212,21.0212,21.0212,21.0212,0.0
2005-11-25 13:20:00,45.58,45.58,45.58,45.58,0.0,21.0212,21.0212,21.0212,21.0212,0.0
2005-11-25 13:25:00,45.58,45.58,45.58,45.58,0.0,21.0212,21.0212,21.0212,21.0212,0.0
2005-11-25 13:30:00,45.61,45.61,45.61,45.61,139.2757660167131,21.035,21.035,21.035,21.035,139.2758
2005-11-25 13:35:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 13:40:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 13:45:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 13:50:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 13:55:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:00:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:05:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:10:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:15:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:20:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:25:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:30:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:35:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:40:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:45:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:50:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:55:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:00:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:05:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:10:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:15:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:20:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:25:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:30:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:35:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:40:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:45:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:50:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:55:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-28 09:30:00,45.72,45.74,45.66,45.68,66573.81615598887,21.0858,21.095,21.0581,21.0673,66573.8162
2005-11-28 09:35:00,45.67,45.87,45.67,45.87,57242.33983286908,21.0627,21.155,21.0627,21.155,57242.3398
2005-11-28 09:40:00,45.86,45.86,45.69,45.72,135793.87186629526,21.1503,21.1503,21.0719,21.0858,135793.8719
2005-11-28 09:45:00,45.72,45.79,45.67,45.68,75766.01671309193,21.0858,21.1181,21.0627,21.0673,75766.0167
2005-11-28 09:50:00,45.69,45.72,45.61,45.62,90389.9721448468,21.0719,21.0858,21.035,21.0397,90389.9721
2005-11-28 09:55:00,45.61,45.61,45.58,45.61,41643.45403899722,21.035,21.035,21.0212,21.035,41643.454
2005-11-28 10:00:00,45.61,45.62,45.59,45.6,26601.671309192203,21.035,21.0397,21.0258,21.0304,26601.6713
2005-11-28 10:05:00,45.59,45.63,45.5,45.51,65459.61002785516,21.0258,21.0443,20.9843,20.9889,65459.61
2005-11-28 10:10:00,45.49,45.59,45.49,45.51,65320.33426183844,20.9797,21.0258,20.9797,20.9889,65320.3343
2005-11-28 10:15:00,45.5,45.52,45.46,45.49,27019.49860724234,20.9843,20.9935,20.9659,20.9797,27019.4986
2005-11-28 10:20:00,45.48,45.48,45.38,45.42,41782.72980501393,20.9751,20.9751,20.929,20.9474,41782.7298
2005-11-28 10:25:00,45.4,45.49,45.38,45.49,72841.22562674095,20.9382,20.9797,20.929,20.9797,72841.2256
2005-11-28 10:30:00,45.49,45.61,45.47,45.58,61420.61281337048,20.9797,21.035,20.9705,21.0212,61420.6128
2005-11-28 10:35:00,45.57,45.58,45.55,45.58,30779.944289693594,21.0166,21.0212,21.0074,21.0212,30779.9443
2005-11-28 10:40:00,45.58,45.6,45.56,45.57,45125.34818941505,21.0212,21.0304,21.012,21.0166,45125.3482
2005-11-28 10:45:00,45.57,45.6,45.57,45.6,20473.537604456826,21.0166,21.0304,21.0166,21.0304,20473.5376
2005-11-28 10:50:00,45.59,45.59,45.59,45.59,38857.93871866296,21.0258,21.0258,21.0258,21.0258,38857.9387
2005-11-28 10:55:00,45.59,45.61,45.59,45.6,52089.1364902507,21.0258,21.035,21.0258,21.0304,52089.1365
2005-11-28 11:00:00,45.6,45.64,45.6,45.62,43454.03899721448,21.0304,21.0489,21.0304,21.0397,43454.039
2005-11-28 11:05:00,45.62,45.62,45.59,45.62,54178.2729805014,21.0397,21.0397,21.0258,21.0397,54178.273
2005-11-28 11:10:00,45.62,45.63,45.6,45.62,33147.632311977715,21.0397,21.0443,21.0304,21.0397,33147.6323
2005-11-28 11:15:00,45.62,45.64,45.61,45.62,25348.189415041783,21.0397,21.0489,21.035,21.0397,25348.1894
2005-11-28 11:20:00,45.62,45.62,45.59,45.61,26183.844011142064,21.0397,21.0397,21.0258,21.035,26183.844
2005-11-28 11:25:00,45.6,45.61,45.56,45.57,59470.75208913649,21.0304,21.035,21.012,21.0166,59470.7521
2005-11-28 11:30:00,45.57,45.61,45.57,45.61,36350.97493036212,21.0166,21.035,21.0166,21.035,36350.9749
2005-11-28 11:35:00,45.6,45.61,45.58,45.59,26044.56824512535,21.0304,21.035,21.0212,21.0258,26044.5682
2005-11-28 11:40:00,45.59,45.61,45.59,45.61,22701.949860724235,21.0258,21.035,21.0258,21.035,22701.9499
2005-11-28 11:45:00,45.61,45.61,45.59,45.59,20612.813370473537,21.035,21.035,21.0258,21.0258,20612.8134
2005-11-28 11:50:00,45.59,45.61,45.59,45.59,21030.64066852368,21.0258,21.035,21.0258,21.0258,21030.6407
2005-11-28 11:55:00,45.59,45.61,45.59,45.59,29665.73816155989,21.0258,21.035,21.0258,21.0258,29665.7382
2005-11-28 12:00:00,45.6,45.6,45.57,45.59,57242.33983286908,21.0304,21.0304,21.0166,21.0258,57242.3398
2005-11-28 12:05:00,45.59,45.59,45.54,45.56,12534.81894150418,21.0258,21.0258,21.0028,21.012,12534.8189
2005-11-28 12:10:00,45.56,45.58,45.56,45.57,31615.598885793872,21.012,21.0212,21.012,21.0166,31615.5989
2005-11-28 12:15:00,45.57,45.59,45.57,45.58,46378.83008356546,21.0166,21.0258,21.0166,21.0212,46378.8301
2005-11-28 12:20:00,45.58,45.58,45.56,45.56,26601.671309192203,21.0212,21.0212,21.012,21.012,26601.6713
2005-11-28 12:25:00,45.56,45.59,45.56,45.58,18941.504178272982,21.012,21.0258,21.012,21.0212,18941.5042
2005-11-28 12:30:00,45.58,45.59,45.56,45.57,36072.42339832869,21.0212,21.0258,21.012,21.0166,36072.4234
2005-11-28 12:35:00,45.57,45.58,45.56,45.57,18523.676880222843,21.0166,21.0212,21.012,21.0166,18523.6769
2005-11-28 12:40:00,45.57,45.59,45.57,45.59,91922.00557103063,21.0166,21.0258,21.0166,21.0258,91922.0056
2005-11-28 12:45:00,45.59,45.6,45.56,45.57,56128.13370473538,21.0258,21.0304,21.012,21.0166,56128.1337
2005-11-28 12:50:00,45.57,45.57,45.56,45.56,18245.125348189416,21.0166,21.0166,21.012,21.012,18245.1253
2005-11-28 12:55:00,45.56,45.61,45.56,45.59,42896.93593314764,21.012,21.035,21.012,21.0258,42896.9359
2005-11-28 13:00:00,45.59,45.61,45.59,45.61,19080.77994428969,21.0258,21.035,21.0258,21.035,19080.7799
2005-11-28 13:05:00,45.61,45.62,45.6,45.6,31615.598885793872,21.035,21.0397,21.0304,21.0304,31615.5989
2005-11-28 13:10:00,45.6,45.6,45.59,45.6,32033.42618384401,21.0304,21.0304,21.0258,21.0304,32033.4262
2005-11-28 13:15:00,45.59,45.6,45.59,45.6,38997.21448467967,21.0258,21.0304,21.0258,21.0304,38997.2145
2005-11-28 13:20:00,45.6,45.62,45.59,45.59,18384.401114206128,21.0304,21.0397,21.0258,21.0258,18384.4011
2005-11-28 13:25:00,45.59,45.61,45.59,45.59,30222.841225626744,21.0258,21.035,21.0258,21.0258,30222.8412
2005-11-28 13:30:00,45.59,45.61,45.59,45.61,20612.813370473537,21.0258,21.035,21.0258,21.035,20612.8134
2005-11-28 13:35:00,45.6,45.61,45.59,45.6,38579.38718662953,21.0304,21.035,21.0258,21.0304,38579.3872
2005-11-28 13:40:00,45.59,45.61,45.59,45.61,34818.94150417828,21.0258,21.035,21.0258,21.035,34818.9415
2005-11-28 13:45:00,45.61,45.61,45.6,45.61,13649.025069637884,21.035,21.035,21.0304,21.035,13649.0251
2005-11-28 13:50:00,45.61,45.61,45.59,45.6,33565.45961002786,21.035,21.035,21.0258,21.0304,33565.4596
2005-11-28 13:55:00,45.6,45.61,45.6,45.61,17966.57381615599,21.0304,21.035,21.0304,21.035,17966.5738
2005-11-28 14:00:00,45.6,45.61,45.59,45.6,38022.28412256268,21.0304,21.035,21.0258,21.0304,38022.2841
2005-11-28 14:05:00,45.6,45.61,45.59,45.61,31337.04735376045,21.0304,21.035,21.0258,21.035,31337.0474
2005-11-28 14:10:00,45.61,45.61,45.59,45.6,24651.810584958217,21.035,21.035,21.0258,21.0304,24651.8106
2005-11-28 14:15:00,45.59,45.62,45.59,45.61,39275.766016713096,21.0258,21.0397,21.0258,21.035,39275.766
2005-11-28 14:20:00,45.61,45.61,45.58,45.58,55571.03064066853,21.035,21.035,21.0212,21.0212,55571.0306
2005-11-28 14:25:00,45.59,45.6,45.57,45.57,40111.420612813374,21.0258,21.0304,21.0166,21.0166,40111.4206
2005-11-28 14:30:00,45.56,45.57,45.54,45.56,41364.902506963794,21.012,21.0166,21.0028,21.012,41364.9025
2005-11-28 14:35:00,45.56,45.56,45.54,45.54,23259.05292479109,21.012,21.012,21.0028,21.0028,23259.0529
2005-11-28 14:40:00,45.54,45.58,45.53,45.56,37743.73259052925,21.0028,21.0212,20.9981,21.012,37743.7326
2005-11-28 14:45:00,45.57,45.58,45.55,45.57,19498.60724233984,21.0166,21.0212,21.0074,21.0166,19498.6072
2005-11-28 14:50:00,45.58,45.58,45.55,45.55,27576.601671309192,21.0212,21.0212,21.0074,21.0074,27576.6017
2005-11-28 14:55:00,45.55,45.56,45.55,45.56,35793.87186629527,21.0074,21.012,21.0074,21.012,35793.8719
2005-11-28 15:00:00,45.55,45.56,45.55,45.55,42339.83286908078,21.0074,21.012,21.0074,21.0074,42339.8329
2005-11-28 15:05:00,45.56,45.56,45.46,45.47,60724.23398328691,21.012,21.012,20.9659,20.9705,60724.234
2005-11-28 15:10:00,45.46,45.47,45.31,45.36,36072.42339832869,20.9659,20.9705,20.8967,20.9197,36072.4234
2005-11-28 15:15:00,45.34,45.35,45.25,45.26,52228.41225626741,20.9105,20.9151,20.869,20.8736,52228.4123
2005-11-28 15:20:00,45.23,45.24,45.21,45.23,50557.10306406685,20.8598,20.8644,20.8506,20.8598,50557.1031
2005-11-28 15:25:00,45.22,45.22,45.13,45.16,66295.26462395543,20.8552,20.8552,20.8137,20.8275,66295.2646
2005-11-28 15:30:00,45.16,45.2,45.16,45.2,56824.51253481895,20.8275,20.846,20.8275,20.846,56824.5125
2005-11-28 15:35:00,45.2,45.31,45.2,45.29,84122.56267409472,20.846,20.8967,20.846,20.8875,84122.5627
2005-11-28 15:40:00,45.29,45.33,45.28,45.33,75348.1894150418,20.8875,20.9059,20.8828,20.9059,75348.1894
2005-11-28 15:45:00,45.33,45.37,45.33,45.35,106128.1337047354,20.9059,20.9244,20.9059,20.9151,106128.1337
2005-11-28 15:50:00,45.34,45.36,45.31,45.33,65181.05849582173,20.9105,20.9197,20.8967,20.9059,65181.0585
2005-11-28 15:55:00,45.33,45.44,45.27,45.32,95264.62395543176,20.9059,20.9566,20.8782,20.9013,95264.624
2005-11-29 09:30:00,45.45,45.49,45.45,45.49,63231.197771587744,20.9613,20.9797,20.9613,20.9797,63231.1978
2005-11-29 09:35:00,45.49,45.49,45.33,45.33,31476.32311977716,20.9797,20.9797,20.9059,20.9059,31476.3231
2005-11-29 09:40:00,45.4,45.52,45.38,45.52,25487.4651810585,20.9382,20.9935,20.929,20.9935,25487.4652
2005-11-29 09:45:00,45.52,45.62,45.51,45.6,18105.849582172705,20.9935,21.0397,20.9889,21.0304,18105.8496
2005-11-29 09:50:00,45.63,45.64,45.49,45.5,27715.877437325908,21.0443,21.0489,20.9797,20.9843,27715.8774
2005-11-29 09:55:00,45.49,45.64,45.49,45.59,24651.810584958217,20.9797,21.0489,20.9797,21.0258,24651.8106
2005-11-29 10:00:00,45.61,45.63,45.51,45.52,25208.91364902507,21.035,21.0443,20.9889,20.9935,25208.9136
2005-11-29 10:05:00,45.51,45.51,45.43,45.43,8635.097493036212,20.9889,20.9889,20.952,20.952,8635.0975
2005-11-29 10:10:00,45.43,45.49,45.43,45.47,16434.540389972146,20.952,20.9797,20.952,20.9705,16434.5404
2005-11-29 10:15:00,45.46,45.49,45.46,45.48,23259.05292479109,20.9659,20.9797,20.9659,20.9751,23259.0529
2005-11-29 10:20:00,45.47,45.47,45.44,45.45,28272.98050139276,20.9705,20.9705,20.9566,20.9613,28272.9805
2005-11-29 10:25:00,45.45,45.49,45.45,45.47,22562.674094707523,20.9613,20.9797,20.9613,20.9705,22562.6741
2005-11-29 10:30:00,45.49,45.49,45.45,45.48,40807.79944289694,20.9797,20.9797,20.9613,20.9751,40807.7994
2005-11-29 10:35:00,45.48,45.49,45.47,45.48,49721.44846796658,20.9751,20.9797,20.9705,20.9751,49721.4485
2005-11-29 10:40:00,45.49,45.5,45.46,45.47,34679.66573816156,20.9797,20.9843,20.9659,20.9705,34679.6657
2005-11-29 10:45:00,45.47,45.51,45.47,45.5,53342.61838440112,20.9705,20.9889,20.9705,20.9843,53342.6184
2005-11-29 10:50:00,45.5,45.53,45.47,45.51,35933.14763231198,20.9843,20.9981,20.9705,20.9889,35933.1476
2005-11-29 10:55:00,45.51,45.52,45.49,45.52,33704.73537604457,20.9889,20.9935,20.9797,20.9935,33704.7354
2005-11-29 11:00:00,45.52,45.56,45.51,45.56,57660.16713091922,20.9935,21.012,20.9889,21.012,57660.1671
2005-11-29 11:05:00,45.57,45.59,45.56,45.56,22284.122562674096,21.0166,21.0258,21.012,21.012,22284.1226
2005-11-29 11:10:00,45.56,45.59,45.56,45.59,30779.944289693594,21.012,21.0258,21.012,21.0258,30779.9443
2005-11-29 11:15:00,45.6,45.67,45.59,45.66,31754.874651810587,21.0304,21.0627,21.0258,21.0581,31754.8747
2005-11-29 11:20:00,45.65,45.7,45.64,45.7,57938.71866295265,21.0535,21.0765,21.0489,21.0765,57938.7187
2005-11-29 11:25:00,45.7,45.74,45.69,45.71,17827.298050139278,21.0765,21.095,21.0719,21.0812,17827.2981
2005-11-29 11:30:00,45.72,45.77,45.71,45.77,34818.94150417828,21.0858,21.1088,21.0812,21.1088,34818.9415
2005-11-29 11:35:00,45.77,45.79,45.75,45.79,33704.73537604457,21.1088,21.1181,21.0996,21.1181,33704.7354
2005-11-29 11:40:00,45.77,45.82,45.77,45.82,47632.31197771588,21.1088,21.1319,21.1088,21.1319,47632.312
2005-11-29 11:45:00,45.82,45.84,45.72,45.72,81615.59888579388,21.1319,21.1411,21.0858,21.0858,81615.5989
2005-11-29 11:50:00,45.72,45.79,45.72,45.78,317966.573816156,21.0858,21.1181,21.0858,21.1134,317966.5738
2005-11-29 11:55:00,45.78,45.8,45.76,45.79,29526.46239554317,21.1134,21.1227,21.1042,21.1181,29526.4624
2005-11-29 12:00:00,45.79,45.85,45.79,45.85,31058.49582172702,21.1181,21.1457,21.1181,21.1457,31058.4958
2005-11-29 12:05:00,45.86,45.91,45.84,45.84,23816.15598885794,21.1503,21.1734,21.1411,21.1411,23816.156
2005-11-29 12:10:00,45.84,45.89,45.84,45.89,37465.18105849582,21.1411,21.1642,21.1411,21.1642,37465.1811
2005-11-29 12:15:00,45.89,45.91,45.89,45.89,26462.395543175488,21.1642,21.1734,21.1642,21.1642,26462.3955
2005-11-29 12:20:00,45.9,45.9,45.85,45.85,12813.370473537603,21.1688,21.1688,21.1457,21.1457,12813.3705
2005-11-29 12:25:00,45.84,45.86,45.83,45.84,8635.097493036212,21.1411,21.1503,21.1365,21.1411,8635.0975
2005-11-29 12:30:00,45.84,45.84,45.81,45.81,7660.167130919221,21.1411,21.1411,21.1273,21.1273,7660.1671
2005-11-29 12:35:00,45.82,45.84,45.82,45.84,7938.718662952647,21.1319,21.1411,21.1319,21.1411,7938.7187
2005-11-29 12:40:00,45.83,45.88,45.82,45.88,15320.33426183844,21.1365,21.1596,21.1319,21.1596,15320.3343
2005-11-29 12:45:00,45.87,45.88,45.84,45.84,11699.1643454039,21.155,21.1596,21.1411,21.1411,11699.1643
2005-11-29 12:50:00,45.84,45.84,45.84,45.84,7381.615598885794,21.1411,21.1411,21.1411,21.1411,7381.6156
2005-11-29 12:55:00,45.84,45.87,45.84,45.87,10167.130919220055,21.1411,21.155,21.1411,21.155,10167.1309
2005-11-29 13:00:00,45.87,45.91,45.87,45.91,19777.15877437326,21.155,21.1734,21.155,21.1734,19777.1588
2005-11-29 13:05:00,45.9,45.92,45.89,45.91,21030.64066852368,21.1688,21.178,21.1642,21.1734,21030.6407
2005-11-29 13:10:00,45.9,45.92,45.9,45.92,20752.089136490253,21.1688,21.178,21.1688,21.178,20752.0891
2005-11-29 13:15:00,45.92,45.92,45.89,45.89,54178.2729805014,21.178,21.178,21.1642,21.1642,54178.273
2005-11-29 13:20:00,45.88,45.9,45.85,45.88,21587.74373259053,21.1596,21.1688,21.1457,21.1596,21587.7437
2005-11-29 13:25:00,45.87,45.87,45.8,45.84,28551.532033426185,21.155,21.155,21.1227,21.1411,28551.532
2005-11-29 13:30:00,45.84,45.87,45.82,45.85,54596.10027855154,21.1411,21.155,21.1319,21.1457,54596.1003
2005-11-29 13:35:00,45.85,45.85,45.79,45.81,65459.61002785516,21.1457,21.1457,21.1181,21.1273,65459.61
2005-11-29 13:40:00,45.81,45.83,45.8,45.82,22841.225626740947,21.1273,21.1365,21.1227,21.1319,22841.2256
2005-11-29 13:45:00,45.82,45.84,45.81,45.82,36629.526462395545,21.1319,21.1411,21.1273,21.1319,36629.5265
2005-11-29 13:50:00,45.83,45.86,45.82,45.85,27715.877437325908,21.1365,21.1503,21.1319,21.1457,27715.8774
2005-11-29 13:55:00,45.85,45.87,45.84,45.86,28133.704735376046,21.1457,21.155,21.1411,21.1503,28133.7047
2005-11-29 14:00:00,45.87,45.89,45.85,45.88,12674.094707520891,21.155,21.1642,21.1457,21.1596,12674.0947
2005-11-29 14:05:00,45.87,45.87,45.86,45.86,11838.440111420614,21.155,21.155,21.1503,21.1503,11838.4401
2005-11-29 14:10:00,45.86,45.88,45.84,45.87,20194.9860724234,21.1503,21.1596,21.1411,21.155,20194.9861
2005-11-29 14:15:00,45.87,45.89,45.87,45.88,15459.610027855157,21.155,21.1642,21.155,21.1596,15459.61
2005-11-29 14:20:00,45.87,45.89,45.87,45.89,31615.598885793872,21.155,21.1642,21.155,21.1642,31615.5989
2005-11-29 14:25:00,45.89,45.96,45.89,45.95,82172.70194986073,21.1642,21.1965,21.1642,21.1918,82172.7019
2005-11-29 14:30:00,45.94,45.98,45.94,45.97,70334.26183844011,21.1872,21.2057,21.1872,21.2011,70334.2618
2005-11-29 14:35:00,45.95,45.97,45.94,45.97,32869.08077994429,21.1918,21.2011,21.1872,21.2011,32869.0808
2005-11-29 14:40:00,45.97,46.06,45.97,46.03,50278.55153203343,21.2011,21.2426,21.2011,21.2287,50278.5515
2005-11-29 14:45:00,46.02,46.08,46.02,46.07,52228.41225626741,21.2241,21.2518,21.2241,21.2472,52228.4123
2005-11-29 14:50:00,46.07,46.09,46.06,46.06,30640.668523676883,21.2472,21.2564,21.2426,21.2426,30640.6685
2005-11-29 14:55:00,46.06,46.08,46.06,46.06,25626.74094707521,21.2426,21.2518,21.2426,21.2426,25626.7409
2005-11-29 15:00:00,46.06,46.1,46.06,46.09,34540.38997214485,21.2426,21.261,21.2426,21.2564,34540.39
2005-11-29 15:05:00,46.09,46.09,46.04,46.07,40668.52367688023,21.2564,21.2564,21.2334,21.2472,40668.5237
2005-11-29 15:10:00,46.07,46.07,45.98,45.98,69777.15877437327,21.2472,21.2472,21.2057,21.2057,69777.1588
2005-11-29 15:15:00,45.97,46.0,45.96,45.96,33844.01114206128,21.2011,21.2149,21.1965,21.1965,33844.0111
2005-11-29 15:20:00,45.95,45.95,45.92,45.92,30362.116991643456,21.1918,21.1918,21.178,21.178,30362.117
2005-11-29 15:25:00,45.92,45.93,45.91,45.92,34818.94150417828,21.178,21.1826,21.1734,21.178,34818.9415
2005-11-29 15:30:00,45.92,45.94,45.92,45.92,61281.337047353765,21.178,21.1872,21.178,21.178,61281.337
2005-11-29 15:35:00,45.93,46.0,45.92,46.0,66991.643454039,21.1826,21.2149,21.178,21.2149,66991.6435
2005-11-29 15:40:00,45.99,46.03,45.98,46.03,82172.70194986073,21.2103,21.2287,21.2057,21.2287,82172.7019
2005-11-29 15:45:00,46.02,46.03,45.98,46.0,80919.2200557103,21.2241,21.2287,21.2057,21.2149,80919.2201
2005-11-29 15:50:00,46.0,46.01,45.94,45.97,92618.3844011142,21.2149,21.2195,21.1872,21.2011,92618.3844
2005-11-29 15:55:00,45.97,46.0,45.94,45.97,86350.97493036212,21.2011,21.2149,21.1872,21.2011,86350.9749
2005-11-30 09:30:00,45.77,45.87,45.77,45.85,157938.71866295263,21.1088,21.155,21.1088,21.1457,157938.7187
2005-11-30 09:35:00,45.84,45.96,45.84,45.96,45821.72701949861,21.1411,21.1965,21.1411,21.1965,45821.727
2005-11-30 09:40:00,45.95,46.03,45.95,46.01,92896.93593314764,21.1918,21.2287,21.1918,21.2195,92896.9359
2005-11-30 09:45:00,46.02,46.05,45.98,46.05,65041.78272980502,21.2241,21.238,21.2057,21.238,65041.7827
2005-11-30 09:50:00,46.05,46.06,46.01,46.02,46935.93314763231,21.238,21.2426,21.2195,21.2241,46935.9331
2005-11-30 09:55:00,46.02,46.08,46.02,46.07,65877.4373259053,21.2241,21.2518,21.2241,21.2472,65877.4373
2005-11-30 10:00:00,46.09,46.2,46.05,46.19,65181.05849582173,21.2564,21.3071,21.238,21.3025,65181.0585
2005-11-30 10:05:00,46.19,46.2,46.15,46.17,67409.47075208914,21.3025,21.3071,21.2841,21.2933,67409.4708
2005-11-30 10:10:00,46.17,46.21,46.17,46.21,48467.96657381616,21.2933,21.3118,21.2933,21.3118,48467.9666
2005-11-30 10:15:00,46.22,46.25,46.18,46.2,379526.4623955432,21.3164,21.3302,21.2979,21.3071,379526.4624
2005-11-30 10:20:00,46.2,46.22,46.18,46.2,112674.0947075209,21.3071,21.3164,21.2979,21.3071,112674.0947
2005-11-30 10:25:00,46.21,46.22,46.19,46.22,60584.9582172702,21.3118,21.3164,21.3025,21.3164,60584.9582
2005-11-30 10:30:00,46.22,46.25,46.21,46.24,76323.11977715878,21.3164,21.3302,21.3118,21.3256,76323.1198
2005-11-30 10:35:00,46.23,46.25,46.23,46.25,74094.70752089137,21.321,21.3302,21.321,21.3302,74094.7075
2005-11-30 10:40:00,46.24,46.27,46.24,46.26,49025.06963788301,21.3256,21.3394,21.3256,21.3348,49025.0696
2005-11-30 10:45:00,46.26,46.26,46.25,46.25,82869.0807799443,21.3348,21.3348,21.3302,21.3302,82869.0808
2005-11-30 10:50:00,46.25,46.26,46.24,46.25,48050.13927576602,21.3302,21.3348,21.3256,21.3302,48050.1393
2005-11-30 10:55:00,46.25,46.28,46.25,46.28,29665.73816155989,21.3302,21.344,21.3302,21.344,29665.7382
2005-11-30 11:00:00,46.28,46.28,46.25,46.26,39415.04178272981,21.344,21.344,21.3302,21.3348,39415.0418
2005-11-30 11:05:00,46.25,46.3,46.25,46.3,68802.22841225627,21.3302,21.3533,21.3302,21.3533,68802.2284
2005-11-30 11:10:00,46.28,46.28,46.25,46.27,34679.66573816156,21.344,21.344,21.3302,21.3394,34679.6657
2005-11-30 11:15:00,46.27,46.28,46.12,46.19,115738.16155988858,21.3394,21.344,21.2702,21.3025,115738.1616
2005-11-30 11:20:00,46.19,46.22,46.17,46.22,28830.08356545961,21.3025,21.3164,21.2933,21.3164,28830.0836
2005-11-30 11:25:00,46.22,46.23,46.2,46.2,25905.29247910864,21.3164,21.321,21.3071,21.3071,25905.2925
2005-11-30 11:30:00,46.23,46.23,46.2,46.2,34540.38997214485,21.321,21.321,21.3071,21.3071,34540.39
2005-11-30 11:35:00,46.2,46.2,46.12,46.14,33286.908077994434,21.3071,21.3071,21.2702,21.2795,33286.9081
2005-11-30 11:40:00,46.13,46.16,46.11,46.15,40250.696378830085,21.2749,21.2887,21.2656,21.2841,40250.6964
2005-11-30 11:45:00,46.16,46.17,46.14,46.17,32869.08077994429,21.2887,21.2933,21.2795,21.2933,32869.0808
2005-11-30 11:50:00,46.17,46.24,46.17,46.2,45961.00278551533,21.2933,21.3256,21.2933,21.3071,45961.0028
2005-11-30 11:55:00,46.2,46.23,46.2,46.21,37325.90529247911,21.3071,21.321,21.3071,21.3118,37325.9053
2005-11-30 12:00:00,46.21,46.22,46.17,46.17,45125.34818941505,21.3118,21.3164,21.2933,21.2933,45125.3482
2005-11-30 12:05:00,46.17,46.2,46.17,46.19,17966.57381615599,21.2933,21.3071,21.2933,21.3025,17966.5738
2005-11-30 12:10:00,46.19,46.22,46.18,46.2,16016.713091922007,21.3025,21.3164,21.2979,21.3071,16016.7131
2005-11-30 12:15:00,46.2,46.2,46.15,46.19,30362.116991643456,21.3071,21.3071,21.2841,21.3025,30362.117
2005-11-30 12:20:00,46.18,46.21,46.17,46.19,18523.676880222843,21.2979,21.3118,21.2933,21.3025,18523.6769
2005-11-30 12:25:00,46.18,46.19,46.16,46.17,12395.543175487466,21.2979,21.3025,21.2887,21.2933,12395.5432
2005-11-30 12:30:00,46.15,46.16,46.14,46.15,20334.26183844012,21.2841,21.2887,21.2795,21.2841,20334.2618
2005-11-30 12:35:00,46.15,46.15,46.1,46.12,24094.707520891367,21.2841,21.2841,21.261,21.2702,24094.7075
2005-11-30 12:40:00,46.12,46.12,46.1,46.11,22423.398328690808,21.2702,21.2702,21.261,21.2656,22423.3983
2005-11-30 12:45:00,46.12,46.15,46.1,46.14,19777.15877437326,21.2702,21.2841,21.261,21.2795,19777.1588
2005-11-30 12:50:00,46.15,46.15,46.11,46.12,19777.15877437326,21.2841,21.2841,21.2656,21.2702,19777.1588
2005-11-30 12:55:00,46.12,46.12,46.07,46.09,30919.22005571031,21.2702,21.2702,21.2472,21.2564,30919.2201
2005-11-30 13:00:00,46.09,46.1,46.06,46.08,14484.679665738162,21.2564,21.261,21.2426,21.2518,14484.6797
2005-11-30 13:05:00,46.09,46.11,46.08,46.1,80501.39275766017,21.2564,21.2656,21.2518,21.261,80501.3928
2005-11-30 13:10:00,46.11,46.16,46.11,46.16,23259.05292479109,21.2656,21.2887,21.2656,21.2887,23259.0529
2005-11-30 13:15:00,46.16,46.17,46.13,46.16,30362.116991643456,21.2887,21.2933,21.2749,21.2887,30362.117
2005-11-30 13:20:00,46.17,46.23,46.16,46.2,21727.01949860724,21.2933,21.321,21.2887,21.3071,21727.0195
2005-11-30 13:25:00,46.2,46.22,46.19,46.21,20752.089136490253,21.3071,21.3164,21.3025,21.3118,20752.0891
2005-11-30 13:30:00,46.21,46.23,46.2,46.23,23259.05292479109,21.3118,21.321,21.3071,21.321,23259.0529
2005-11-30 13:35:00,46.23,46.26,46.22,46.25,21587.74373259053,21.321,21.3348,21.3164,21.3302,21587.7437
2005-11-30 13:40:00,46.25,46.25,46.23,46.23,7938.718662952647,21.3302,21.3302,21.321,21.321,7938.7187
2005-11-30 13:45:00,46.25,46.25,46.21,46.22,19637.883008356548,21.3302,21.3302,21.3118,21.3164,19637.883
2005-11-30 13:50:00,46.21,46.22,46.17,46.18,17548.74651810585,21.3118,21.3164,21.2933,21.2979,17548.7465
2005-11-30 13:55:00,46.17,46.19,46.15,46.19,16434.540389972146,21.2933,21.3025,21.2841,21.3025,16434.5404
2005-11-30 14:00:00,46.18,46.25,46.18,46.25,29247.91086350975,21.2979,21.3302,21.2979,21.3302,29247.9109
2005-11-30 14:05:00,46.24,46.27,46.21,46.23,26044.56824512535,21.3256,21.3394,21.3118,21.321,26044.5682
2005-11-30 14:10:00,46.24,46.27,46.2,46.21,33565.45961002786,21.3256,21.3394,21.3071,21.3118,33565.4596
2005-11-30 14:15:00,46.22,46.23,46.2,46.23,22144.846796657384,21.3164,21.321,21.3071,21.321,22144.8468
2005-11-30 14:20:00,46.23,46.25,46.2,46.23,32311.97771587744,21.321,21.3302,21.3071,21.321,32311.9777
2005-11-30 14:25:00,46.22,46.25,46.21,46.21,21727.01949860724,21.3164,21.3302,21.3118,21.3118,21727.0195
2005-11-30 14:30:00,46.21,46.22,46.1,46.14,39554.31754874652,21.3118,21.3164,21.261,21.2795,39554.3175
2005-11-30 14:35:00,46.13,46.2,46.13,46.16,32590.529247910865,21.2749,21.3071,21.2749,21.2887,32590.5292
2005-11-30 14:40:00,46.17,46.17,46.09,46.09,17966.57381615599,21.2933,21.2933,21.2564,21.2564,17966.5738
2005-11-30 14:45:00,46.08,46.12,46.05,46.09,45125.34818941505,21.2518,21.2702,21.238,21.2564,45125.3482
2005-11-30 14:50:00,46.09,46.09,46.02,46.04,35097.4930362117,21.2564,21.2564,21.2241,21.2334,35097.493
2005-11-30 14:55:00,46.05,46.1,46.02,46.07,55849.58217270195,21.238,21.261,21.2241,21.2472,55849.5822
2005-11-30 15:00:00,46.07,46.11,46.05,46.06,33565.45961002786,21.2472,21.2656,21.238,21.2426,33565.4596
2005-11-30 15:05:00,46.06,46.07,46.03,46.07,34818.94150417828,21.2426,21.2472,21.2287,21.2472,34818.9415
2005-11-30 15:10:00,46.06,46.1,46.05,46.06,52228.41225626741,21.2426,21.261,21.238,21.2426,52228.4123
2005-11-30 15:15:00,46.06,46.09,46.05,46.06,33704.73537604457,21.2426,21.2564,21.238,21.2426,33704.7354
2005-11-30 15:20:00,46.06,46.06,46.0,46.05,28412.25626740948,21.2426,21.2426,21.2149,21.238,28412.2563
2005-11-30 15:25:00,46.05,46.05,46.0,46.01,42618.38440111421,21.238,21.238,21.2149,21.2195,42618.3844
2005-11-30 15:30:00,46.01,46.02,45.99,46.0,44707.5208913649,21.2195,21.2241,21.2103,21.2149,44707.5209
2005-11-30 15:35:00,46.0,46.02,46.0,46.02,46657.38161559889,21.2149,21.2241,21.2149,21.2241,46657.3816
2005-11-30 15:40:00,46.01,46.01,45.94,45.98,48328.690807799445,21.2195,21.2195,21.1872,21.2057,48328.6908
2005-11-30 15:45:00,45.98,46.0,45.98,46.0,102228.41225626742,21.2057,21.2149,21.2057,21.2149,102228.4123
2005-11-30 15:50:00,45.99,46.0,45.94,45.96,78412.25626740948,21.2103,21.2149,21.1872,21.1965,78412.2563
2005-11-30 15:55:00,45.96,45.99,45.92,45.93,51532.03342618384,21.1965,21.2103,21.178,21.1826,51532.0334
2005-12-01 09:30:00,45.97,46.07,45.95,46.06,73955.43175487466,21.2011,21.2472,21.1918,21.2426,73955.4318
2005-12-01 09:35:00,46.06,46.13,46.0,46.0,76183.84401114206,21.2426,21.2749,21.2149,21.2149,76183.844
2005-12-01 09:40:00,46.01,46.11,45.96,46.11,84122.56267409472,21.2195,21.2656,21.1965,21.2656,84122.5627
2005-12-01 09:45:00,46.12,46.13,46.06,46.09,95403.89972144848,21.2702,21.2749,21.2426,21.2564,95403.8997
2005-12-01 09:50:00,46.08,46.09,45.92,45.97,48885.7938718663,21.2518,21.2564,21.178,21.2011,48885.7939
2005-12-01 09:55:00,45.97,45.98,45.94,45.96,57520.89136490251,21.2011,21.2057,21.1872,21.1965,57520.8914
2005-12-01 10:00:00,45.95,46.0,45.95,46.0,40529.24791086351,21.1918,21.2149,21.1918,21.2149,40529.2479
2005-12-01 10:05:00,46.0,46.01,45.95,45.99,208217.27019498608,21.2149,21.2195,21.1918,21.2103,208217.2702
2005-12-01 10:10:00,45.99,46.03,45.91,45.92,72005.57103064067,21.2103,21.2287,21.1734,21.178,72005.571
2005-12-01 10:15:00,45.93,46.0,45.92,45.98,32172.70194986073,21.1826,21.2149,21.178,21.2057,32172.7019
2005-12-01 10:20:00,45.98,45.99,45.94,45.94,44150.41782729805,21.2057,21.2103,21.1872,21.1872,44150.4178
2005-12-01 10:25:00,45.94,45.95,45.92,45.94,61838.44011142062,21.1872,21.1918,21.178,21.1872,61838.4401
2005-12-01 10:30:00,45.94,45.94,45.84,45.84,34958.21727019499,21.1872,21.1872,21.1411,21.1411,34958.2173
2005-12-01 10:35:00,45.85,45.86,45.75,45.75,31058.49582172702,21.1457,21.1503,21.0996,21.0996,31058.4958
2005-12-01 10:40:00,45.77,45.77,45.61,45.63,113370.47353760448,21.1088,21.1088,21.035,21.0443,113370.4735
2005-12-01 10:45:00,45.61,45.64,45.55,45.56,28690.807799442897,21.035,21.0489,21.0074,21.012,28690.8078
2005-12-01 10:50:00,45.56,45.6,45.56,45.6,39693.59331476323,21.012,21.0304,21.012,21.0304,39693.5933
2005-12-01 10:55:00,45.6,45.66,45.6,45.66,23676.880222841228,21.0304,21.0581,21.0304,21.0581,23676.8802
2005-12-01 11:00:00,45.66,45.66,45.56,45.56,24233.98328690808,21.0581,21.0581,21.012,21.012,24233.9833
2005-12-01 11:05:00,45.56,45.56,45.54,45.54,37465.18105849582,21.012,21.012,21.0028,21.0028,37465.1811
2005-12-01 11:10:00,45.55,45.55,45.39,45.41,66573.81615598887,21.0074,21.0074,20.9336,20.9428,66573.8162
2005-12-01 11:15:00,45.41,45.44,45.36,45.41,52506.96378830084,20.9428,20.9566,20.9197,20.9428,52506.9638
2005-12-01 11:20:00,45.41,45.51,45.41,45.48,39554.31754874652,20.9428,20.9889,20.9428,20.9751,39554.3175
2005-12-01 11:25:00,45.49,45.51,45.47,45.49,15738.16155988858,20.9797,20.9889,20.9705,20.9797,15738.1616
2005-12-01 11:30:00,45.49,45.56,45.49,45.56,33426.183844011146,20.9797,21.012,20.9797,21.012,33426.1838
2005-12-01 11:35:00,45.56,45.59,45.53,45.53,46935.93314763231,21.012,21.0258,20.9981,20.9981,46935.9331
2005-12-01 11:40:00,45.54,45.54,45.51,45.52,28133.704735376046,21.0028,21.0028,20.9889,20.9935,28133.7047
2005-12-01 11:45:00,45.51,45.54,45.51,45.53,43732.59052924792,20.9889,21.0028,20.9889,20.9981,43732.5905
2005-12-01 11:50:00,45.54,45.59,45.53,45.59,41922.00557103064,21.0028,21.0258,20.9981,21.0258,41922.0056
2005-12-01 11:55:00,45.57,45.6,45.57,45.59,34401.114206128135,21.0166,21.0304,21.0166,21.0258,34401.1142
2005-12-01 12:00:00,45.59,45.66,45.59,45.65,30779.944289693594,21.0258,21.0581,21.0258,21.0535,30779.9443
2005-12-01 12:05:00,45.64,45.72,45.64,45.72,35097.4930362117,21.0489,21.0858,21.0489,21.0858,35097.493
2005-12-01 12:10:00,45.72,45.81,45.72,45.79,26462.395543175488,21.0858,21.1273,21.0858,21.1181,26462.3955
2005-12-01 12:15:00,45.79,45.83,45.79,45.83,22562.674094707523,21.1181,21.1365,21.1181,21.1365,22562.6741
2005-12-01 12:20:00,45.84,45.91,45.84,45.89,28551.532033426185,21.1411,21.1734,21.1411,21.1642,28551.532
2005-12-01 12:25:00,45.88,45.89,45.87,45.89,25208.91364902507,21.1596,21.1642,21.155,21.1642,25208.9136
2005-12-01 12:30:00,45.89,45.96,45.89,45.94,42896.93593314764,21.1642,21.1965,21.1642,21.1872,42896.9359
2005-12-01 12:35:00,45.94,46.04,45.94,46.04,26601.671309192203,21.1872,21.2334,21.1872,21.2334,26601.6713
2005-12-01 12:40:00,46.03,46.08,46.03,46.04,34401.114206128135,21.2287,21.2518,21.2287,21.2334,34401.1142
2005-12-01 12:45:00,46.04,46.1,46.03,46.08,29944.28969359332,21.2334,21.261,21.2287,21.2518,29944.2897
2005-12-01 12:50:00,46.08,46.2,46.08,46.16,26601.671309192203,21.2518,21.3071,21.2518,21.2887,26601.6713
2005-12-01 12:55:00,46.15,46.17,46.15,46.17,25626.74094707521,21.2841,21.2933,21.2841,21.2933,25626.7409
2005-12-01 13:00:00,46.17,46.17,46.12,46.12,40947.07520891365,21.2933,21.2933,21.2702,21.2702,40947.0752
2005-12-01 13:05:00,46.13,46.17,46.12,46.17,140529.24791086352,21.2749,21.2933,21.2702,21.2933,140529.2479
2005-12-01 13:10:00,46.17,46.17,46.16,46.16,38440.11142061282,21.2933,21.2933,21.2887,21.2887,38440.1114
2005-12-01 13:15:00,46.17,46.18,46.16,46.17,36211.69916434541,21.2933,21.2979,21.2887,21.2933,36211.6992
2005-12-01 13:20:00,46.17,46.25,46.15,46.25,20334.26183844012,21.2933,21.3302,21.2841,21.3302,20334.2618
2005-12-01 13:25:00,46.24,46.31,46.22,46.3,23119.777158774374,21.3256,21.3579,21.3164,21.3533,23119.7772
2005-12-01 13:30:00,46.3,46.32,46.28,46.29,20194.9860724234,21.3533,21.3625,21.344,21.3487,20194.9861
2005-12-01 13:35:00,46.29,46.29,46.23,46.23,24791.08635097493,21.3487,21.3487,21.321,21.321,24791.0864
2005-12-01 13:40:00,46.23,46.23,46.12,46.12,17827.298050139278,21.321,21.321,21.2702,21.2702,17827.2981
2005-12-01 13:45:00,46.12,46.12,46.08,46.09,27576.601671309192,21.2702,21.2702,21.2518,21.2564,27576.6017
2005-12-01 13:50:00,46.09,46.13,46.09,46.1,28133.704735376046,21.2564,21.2749,21.2564,21.261,28133.7047
2005-12-01 13:55:00,46.1,46.1,46.03,46.05,17548.74651810585,21.261,21.261,21.2287,21.238,17548.7465
2005-12-01 14:00:00,46.04,46.05,46.03,46.05,23676.880222841228,21.2334,21.238,21.2287,21.238,23676.8802
2005-12-01 14:05:00,46.05,46.06,46.01,46.02,25626.74094707521,21.238,21.2426,21.2195,21.2241,25626.7409
2005-12-01 14:10:00,46.02,46.03,45.95,45.97,49442.89693593315,21.2241,21.2287,21.1918,21.2011,49442.8969
2005-12-01 14:15:00,45.97,45.99,45.97,45.97,25348.189415041783,21.2011,21.2103,21.2011,21.2011,25348.1894
2005-12-01 14:20:00,45.98,45.98,45.95,45.95,18802.228412256267,21.2057,21.2057,21.1918,21.1918,18802.2284
2005-12-01 14:25:00,45.94,45.98,45.94,45.97,31337.04735376045,21.1872,21.2057,21.1872,21.2011,31337.0474
2005-12-01 14:30:00,45.98,46.03,45.98,46.03,23537.604456824512,21.2057,21.2287,21.2057,21.2287,23537.6045
2005-12-01 14:35:00,46.02,46.05,46.02,46.02,38022.28412256268,21.2241,21.238,21.2241,21.2241,38022.2841
2005-12-01 14:40:00,46.02,46.07,46.01,46.07,33008.356545961,21.2241,21.2472,21.2195,21.2472,33008.3565
2005-12-01 14:45:00,46.08,46.09,46.03,46.04,23119.777158774374,21.2518,21.2564,21.2287,21.2334,23119.7772
2005-12-01 14:50:00,46.04,46.07,46.04,46.05,20752.089136490253,21.2334,21.2472,21.2334,21.238,20752.0891
2005-12-01 14:55:00,46.05,46.07,46.04,46.06,23537.604456824512,21.238,21.2472,21.2334,21.2426,23537.6045
2005-12-01 15:00:00,46.06,46.12,46.05,46.12,45403.89972144847,21.2426,21.2702,21.238,21.2702,45403.8997
2005-12-01 15:05:00,46.12,46.13,46.06,46.07,44150.41782729805,21.2702,21.2749,21.2426,21.2472,44150.4178
2005-12-01 15:10:00,46.07,46.1,46.07,46.1,23955.43175487465,21.2472,21.261,21.2472,21.261,23955.4318
2005-12-01 15:15:00,46.09,46.1,46.04,46.04,45821.72701949861,21.2564,21.261,21.2334,21.2334,45821.727
2005-12-01 15:20:00,46.05,46.05,46.03,46.03,23955.43175487465,21.238,21.238,21.2287,21.2287,23955.4318
2005-12-01 15:25:00,46.02,46.05,45.96,46.04,82729.80501392759,21.2241,21.238,21.1965,21.2334,82729.805
2005-12-01 15:30:00,46.04,46.1,46.04,46.1,39832.86908077994,21.2334,21.261,21.2334,21.261,39832.8691
2005-12-01 15:35:00,46.08,46.11,46.07,46.09,62116.99164345404,21.2518,21.2656,21.2472,21.2564,62116.9916
2005-12-01 15:40:00,46.1,46.1,46.05,46.05,69777.15877437327,21.261,21.261,21.238,21.238,69777.1588
2005-12-01 15:45:00,46.05,46.1,46.02,46.07,48607.24233983287,21.238,21.261,21.2241,21.2472,48607.2423
2005-12-01 15:50:00,46.07,46.09,46.06,46.06,46796.6573816156,21.2472,21.2564,21.2426,21.2426,46796.6574
2005-12-01 15:55:00,46.06,46.1,46.05,46.08,48746.51810584959,21.2426,21.261,21.238,21.2518,48746.5181
2005-12-02 09:30:00,46.13,46.24,46.09,46.18,50278.55153203343,21.2749,21.3256,21.2564,21.2979,50278.5515
2005-12-02 09:35:00,46.18,46.25,46.07,46.2,18662.952646239555,21.2979,21.3302,21.2472,21.3071,18662.9526
2005-12-02 09:40:00,46.2,46.26,46.1,46.22,54735.37604456825,21.3071,21.3348,21.261,21.3164,54735.376
2005-12-02 09:45:00,46.22,46.25,46.15,46.16,37047.35376044569,21.3164,21.3302,21.2841,21.2887,37047.3538
2005-12-02 09:50:00,46.15,46.2,46.13,46.13,27715.877437325908,21.2841,21.3071,21.2749,21.2749,27715.8774
2005-12-02 09:55:00,46.1,46.13,46.02,46.13,15877.437325905294,21.261,21.2749,21.2241,21.2749,15877.4373
2005-12-02 10:00:00,46.11,46.17,46.09,46.12,29387.186629526463,21.2656,21.2933,21.2564,21.2702,29387.1866
2005-12-02 10:05:00,46.12,46.21,46.12,46.15,22284.122562674096,21.2702,21.3118,21.2702,21.2841,22284.1226
2005-12-02 10:10:00,46.15,46.16,46.11,46.13,13370.473537604455,21.2841,21.2887,21.2656,21.2749,13370.4735
2005-12-02 10:15:00,46.14,46.16,46.11,46.12,17130.91922005571,21.2795,21.2887,21.2656,21.2702,17130.9192
2005-12-02 10:20:00,46.12,46.19,46.12,46.19,13788.300835654596,21.2702,21.3025,21.2702,21.3025,13788.3008
2005-12-02 10:25:00,46.2,46.33,46.2,46.33,35376.044568245125,21.3071,21.3671,21.3071,21.3671,35376.0446
2005-12-02 10:30:00,46.31,46.35,46.27,46.33,43314.76323119777,21.3579,21.3763,21.3394,21.3671,43314.7632
2005-12-02 10:35:00,46.33,46.36,46.33,46.34,28412.25626740948,21.3671,21.3809,21.3671,21.3717,28412.2563
2005-12-02 10:40:00,46.35,46.35,46.3,46.3,17548.74651810585,21.3763,21.3763,21.3533,21.3533,17548.7465
2005-12-02 10:45:00,46.3,46.32,46.25,46.25,28969.359331476324,21.3533,21.3625,21.3302,21.3302,28969.3593
2005-12-02 10:50:00,46.25,46.3,46.24,46.3,13509.74930362117,21.3302,21.3533,21.3256,21.3533,13509.7493
2005-12-02 10:55:00,46.28,46.33,46.28,46.33,17966.57381615599,21.344,21.3671,21.344,21.3671,17966.5738
2005-12-02 11:00:00,46.33,46.33,46.28,46.28,33008.356545961,21.3671,21.3671,21.344,21.344,33008.3565
2005-12-02 11:05:00,46.28,46.28,46.25,46.28,17548.74651810585,21.344,21.344,21.3302,21.344,17548.7465
2005-12-02 11:10:00,46.28,46.28,46.25,46.25,22005.57103064067,21.344,21.344,21.3302,21.3302,22005.571
2005-12-02 11:15:00,46.28,46.3,46.25,46.28,31615.598885793872,21.344,21.3533,21.3302,21.344,31615.5989
2005-12-02 11:20:00,46.27,46.29,46.26,46.29,16713.091922005573,21.3394,21.3487,21.3348,21.3487,16713.0919
2005-12-02 11:25:00,46.29,46.31,46.29,46.31,24233.98328690808,21.3487,21.3579,21.3487,21.3579,24233.9833
2005-12-02 11:30:00,46.31,46.32,46.3,46.3,37883.008356545964,21.3579,21.3625,21.3533,21.3533,37883.0084
2005-12-02 11:35:00,46.3,46.31,46.26,46.26,18941.504178272982,21.3533,21.3579,21.3348,21.3348,18941.5042
2005-12-02 11:40:00,46.25,46.29,46.23,46.23,13788.300835654596,21.3302,21.3487,21.321,21.321,13788.3008
2005-12-02 11:45:00,46.23,46.25,46.2,46.24,18105.849582172705,21.321,21.3302,21.3071,21.3256,18105.8496
2005-12-02 11:50:00,46.24,46.25,46.16,46.22,17688.022284122562,21.3256,21.3302,21.2887,21.3164,17688.0223
2005-12-02 11:55:00,46.21,46.23,46.21,46.23,18523.676880222843,21.3118,21.321,21.3118,21.321,18523.6769
2005-12-02 12:00:00,46.24,46.28,46.23,46.28,38022.28412256268,21.3256,21.344,21.321,21.344,38022.2841
2005-12-02 12:05:00,46.28,46.3,46.27,46.29,21727.01949860724,21.344,21.3533,21.3394,21.3487,21727.0195
2005-12-02 12:10:00,46.28,46.35,46.28,46.34,23119.777158774374,21.344,21.3763,21.344,21.3717,23119.7772
2005-12-02 12:15:00,46.34,46.36,46.31,46.36,9331.476323119778,21.3717,21.3809,21.3579,21.3809,9331.4763
2005-12-02 12:20:00,46.34,46.36,46.3,46.33,16991.643454038996,21.3717,21.3809,21.3533,21.3671,16991.6435
2005-12-02 12:25:00,46.33,46.36,46.32,46.35,14484.679665738162,21.3671,21.3809,21.3625,21.3763,14484.6797
2005-12-02 12:30:00,46.35,46.38,46.35,46.35,24094.707520891367,21.3763,21.3902,21.3763,21.3763,24094.7075
2005-12-02 12:35:00,46.33,46.36,46.33,46.33,13509.74930362117,21.3671,21.3809,21.3671,21.3671,13509.7493
2005-12-02 12:40:00,46.33,46.35,46.28,46.3,19498.60724233984,21.3671,21.3763,21.344,21.3533,19498.6072
2005-12-02 12:45:00,46.29,46.37,46.28,46.37,9749.303621169916,21.3487,21.3855,21.344,21.3855,9749.3036
2005-12-02 12:50:00,46.37,46.38,46.34,46.34,22284.122562674096,21.3855,21.3902,21.3717,21.3717,22284.1226
2005-12-02 12:55:00,46.34,46.35,46.32,46.34,12813.370473537603,21.3717,21.3763,21.3625,21.3717,12813.3705
2005-12-02 13:00:00,46.33,46.34,46.32,46.32,14902.506963788304,21.3671,21.3717,21.3625,21.3625,14902.507
2005-12-02 13:05:00,46.32,46.32,46.3,46.3,19637.883008356548,21.3625,21.3625,21.3533,21.3533,19637.883
2005-12-02 13:10:00,46.3,46.33,46.3,46.32,21727.01949860724,21.3533,21.3671,21.3533,21.3625,21727.0195
2005-12-02 13:15:00,46.32,46.32,46.29,46.31,11838.440111420614,21.3625,21.3625,21.3487,21.3579,11838.4401
2005-12-02 13:20:00,46.31,46.34,46.31,46.33,16573.816155988858,21.3579,21.3717,21.3579,21.3671,16573.8162
2005-12-02 13:25:00,46.32,46.32,46.3,46.32,11699.1643454039,21.3625,21.3625,21.3533,21.3625,11699.1643
2005-12-02 13:30:00,46.32,46.32,46.3,46.3,13927.57660167131,21.3625,21.3625,21.3533,21.3533,13927.5766
2005-12-02 13:35:00,46.3,46.33,46.3,46.31,10445.682451253482,21.3533,21.3671,21.3533,21.3579,10445.6825
2005-12-02 13:40:00,46.31,46.35,46.31,46.34,11838.440111420614,21.3579,21.3763,21.3579,21.3717,11838.4401
2005-12-02 13:45:00,46.34,46.35,46.33,46.35,10724.23398328691,21.3717,21.3763,21.3671,21.3763,10724.234
2005-12-02 13:50:00,46.35,46.37,46.35,46.37,8077.994428969359,21.3763,21.3855,21.3763,21.3855,8077.9944
2005-12-02 13:55:00,46.36,46.45,46.36,46.45,20334.26183844012,21.3809,21.4224,21.3809,21.4224,20334.2618
2005-12-02 14:00:00,46.44,46.44,46.4,46.41,19777.15877437326,21.4178,21.4178,21.3994,21.404,19777.1588
2005-12-02 14:05:00,46.42,46.43,46.41,46.41,17827.298050139278,21.4086,21.4132,21.404,21.404,17827.2981
2005-12-02 14:10:00,46.41,46.41,46.33,46.38,25487.4651810585,21.404,21.404,21.3671,21.3902,25487.4652
2005-12-02 14:15:00,46.38,46.41,46.36,46.38,16852.367688022285,21.3902,21.404,21.3809,21.3902,16852.3677
2005-12-02 14:20:00,46.38,46.38,46.34,46.34,30362.116991643456,21.3902,21.3902,21.3717,21.3717,30362.117
2005-12-02 14:25:00,46.34,46.37,46.34,46.37,12952.64623955432,21.3717,21.3855,21.3717,21.3855,12952.6462
2005-12-02 14:30:00,46.37,46.37,46.35,46.36,15877.437325905294,21.3855,21.3855,21.3763,21.3809,15877.4373
2005-12-02 14:35:00,46.37,46.39,46.36,46.37,15041.782729805014,21.3855,21.3948,21.3809,21.3855,15041.7827
2005-12-02 14:40:00,46.37,46.38,46.34,46.37,14763.231197771587,21.3855,21.3902,21.3717,21.3855,14763.2312
2005-12-02 14:45:00,46.37,46.38,46.33,46.33,21448.46796657382,21.3855,21.3902,21.3671,21.3671,21448.468
2005-12-02 14:50:00,46.33,46.35,46.31,46.35,15598.885793871868,21.3671,21.3763,21.3579,21.3763,15598.8858
2005-12-02 14:55:00,46.35,46.35,46.35,46.35,20473.537604456826,21.3763,21.3763,21.3763,21.3763,20473.5376
2005-12-02 15:00:00,46.35,46.37,46.33,46.33,16295.264623955432,21.3763,21.3855,21.3671,21.3671,16295.2646
2005-12-02 15:05:00,46.33,46.38,46.33,46.35,24094.707520891367,21.3671,21.3902,21.3671,21.3763,24094.7075
2005-12-02 15:10:00,46.35,46.37,46.33,46.33,13649.025069637884,21.3763,21.3855,21.3671,21.3671,13649.0251
2005-12-02 15:15:00,46.32,46.37,46.3,46.36,12813.370473537603,21.3625,21.3855,21.3533,21.3809,12813.3705
2005-12-02 15:20:00,46.36,46.4,46.35,46.36,31894.1504178273,21.3809,21.3994,21.3763,21.3809,31894.1504
2005-12-02 15:25:00,46.38,46.38,46.34,46.36,54874.65181058496,21.3902,21.3902,21.3717,21.3809,54874.6518
2005-12-02 15:30:00,46.36,46.4,46.35,46.39,28690.807799442897,21.3809,21.3994,21.3763,21.3948,28690.8078
2005-12-02 15:35:00,46.39,46.4,46.37,46.37,31337.04735376045,21.3948,21.3994,21.3855,21.3855,31337.0474
2005-12-02 15:40:00,46.37,46.38,46.34,46.34,24791.08635097493,21.3855,21.3902,21.3717,21.3717,24791.0864
2005-12-02 15:45:00,46.33,46.38,46.3,46.33,31058.49582172702,21.3671,21.3902,21.3533,21.3671,31058.4958
2005-12-02 15:50:00,46.32,46.35,46.31,46.32,28412.25626740948,21.3625,21.3763,21.3579,21.3625,28412.2563
2005-12-02 15:55:00,46.33,46.35,46.32,46.33,31197.771587743733,21.3671,21.3763,21.3625,21.3671,31197.7716
2005-12-05 09:30:00,46.47,46.48,46.43,46.45,116991.643454039,21.4317,21.4363,21.4132,21.4224,116991.6435
2005-12-05 09:35:00,46.45,46.45,46.31,46.38,59888.57938718663,21.4224,21.4224,21.3579,21.3902,59888.5794
2005-12-05 09:40:00,46.36,46.41,46.34,46.38,41922.00557103064,21.3809,21.404,21.3717,21.3902,41922.0056
2005-12-05 09:45:00,46.36,46.36,46.29,46.3,21448.46796657382,21.3809,21.3809,21.3487,21.3533,21448.468
2005-12-05 09:50:00,46.3,46.3,46.07,46.09,69359.33147632312,21.3533,21.3533,21.2472,21.2564,69359.3315
2005-12-05 09:55:00,46.12,46.15,46.07,46.15,47075.20891364903,21.2702,21.2841,21.2472,21.2841,47075.2089
2005-12-05 10:00:00,46.16,46.23,46.15,46.23,49442.89693593315,21.2887,21.321,21.2841,21.321,49442.8969
2005-12-05 10:05:00,46.22,46.29,46.18,46.2,96935.93314763231,21.3164,21.3487,21.2979,21.3071,96935.9331
2005-12-05 10:10:00,46.22,46.23,46.16,46.22,34818.94150417828,21.3164,21.321,21.2887,21.3164,34818.9415
2005-12-05 10:15:00,46.22,46.25,46.21,46.23,28133.704735376046,21.3164,21.3302,21.3118,21.321,28133.7047
2005-12-05 10:20:00,46.24,46.25,46.22,46.22,18941.504178272982,21.3256,21.3302,21.3164,21.3164,18941.5042
2005-12-05 10:25:00,46.22,46.27,46.22,46.26,51671.30919220056,21.3164,21.3394,21.3164,21.3348,51671.3092
2005-12-05 10:30:00,46.28,46.28,46.23,46.23,18523.676880222843,21.344,21.344,21.321,21.321,18523.6769
2005-12-05 10:35:00,46.24,46.28,46.21,46.28,27576.601671309192,21.3256,21.344,21.3118,21.344,27576.6017
2005-12-05 10:40:00,46.3,46.3,46.21,46.21,28133.704735376046,21.3533,21.3533,21.3118,21.3118,28133.7047
2005-12-05 10:45:00,46.22,46.28,46.2,46.28,87047.3537604457,21.3164,21.344,21.3071,21.344,87047.3538
2005-12-05 10:50:00,46.28,46.31,46.26,46.29,26462.395543175488,21.344,21.3579,21.3348,21.3487,26462.3955
2005-12-05 10:55:00,46.29,46.3,46.25,46.29,39415.04178272981,21.3487,21.3533,21.3302,21.3487,39415.0418
2005-12-05 11:00:00,46.28,46.38,46.28,46.38,37465.18105849582,21.344,21.3902,21.344,21.3902,37465.1811
2005-12-05 11:05:00,46.37,46.41,46.35,46.38,52089.1364902507,21.3855,21.404,21.3763,21.3902,52089.1365
2005-12-05 11:10:00,46.38,46.4,46.36,46.39,29665.73816155989,21.3902,21.3994,21.3809,21.3948,29665.7382
2005-12-05 11:15:00,46.39,46.47,46.38,46.47,14345.403899721448,21.3948,21.4317,21.3902,21.4317,14345.4039
2005-12-05 11:20:00,46.46,46.56,46.45,46.55,22005.57103064067,21.4271,21.4732,21.4224,21.4686,22005.571
2005-12-05 11:25:00,46.54,46.57,46.53,46.56,39832.86908077994,21.464,21.4778,21.4593,21.4732,39832.8691
2005-12-05 11:30:00,46.56,46.57,46.53,46.56,167827.29805013927,21.4732,21.4778,21.4593,21.4732,167827.2981
2005-12-05 11:35:00,46.57,46.57,46.5,46.55,227855.15320334263,21.4778,21.4778,21.4455,21.4686,227855.1532
2005-12-05 11:40:00,46.55,46.56,46.54,46.56,13927.57660167131,21.4686,21.4732,21.464,21.4732,13927.5766
2005-12-05 11:45:00,46.57,46.58,46.56,46.57,15738.16155988858,21.4778,21.4824,21.4732,21.4778,15738.1616
2005-12-05 11:50:00,46.57,46.58,46.56,46.58,14902.506963788304,21.4778,21.4824,21.4732,21.4824,14902.507
2005-12-05 11:55:00,46.58,46.59,46.57,46.58,32590.529247910865,21.4824,21.487,21.4778,21.4824,32590.5292
2005-12-05 12:00:00,46.58,46.6,46.58,46.59,12534.81894150418,21.4824,21.4916,21.4824,21.487,12534.8189
2005-12-05 12:05:00,46.58,46.59,46.58,46.59,15738.16155988858,21.4824,21.487,21.4824,21.487,15738.1616
2005-12-05 12:10:00,46.58,46.61,46.58,46.58,18523.676880222843,21.4824,21.4962,21.4824,21.4824,18523.6769
2005-12-05 12:15:00,46.59,46.62,46.59,46.62,10584.958217270196,21.487,21.5008,21.487,21.5008,10584.9582
2005-12-05 12:20:00,46.61,46.62,46.61,46.62,19777.15877437326,21.4962,21.5008,21.4962,21.5008,19777.1588
2005-12-05 12:25:00,46.61,46.63,46.61,46.62,5710.306406685237,21.4962,21.5055,21.4962,21.5008,5710.3064
2005-12-05 12:30:00,46.63,46.66,46.63,46.66,51671.30919220056,21.5055,21.5193,21.5055,21.5193,51671.3092
2005-12-05 12:35:00,46.66,46.68,46.61,46.61,226044.5682451253,21.5193,21.5285,21.4962,21.4962,226044.5682
2005-12-05 12:40:00,46.61,46.61,46.52,46.54,31615.598885793872,21.4962,21.4962,21.4547,21.464,31615.5989
2005-12-05 12:45:00,46.56,46.58,46.45,46.47,16434.540389972146,21.4732,21.4824,21.4224,21.4317,16434.5404
2005-12-05 12:50:00,46.46,46.51,46.45,46.51,17409.47075208914,21.4271,21.4501,21.4224,21.4501,17409.4708
2005-12-05 12:55:00,46.5,46.5,46.45,46.47,15320.33426183844,21.4455,21.4455,21.4224,21.4317,15320.3343
2005-12-05 13:00:00,46.49,46.5,46.45,46.5,51810.58495821728,21.4409,21.4455,21.4224,21.4455,51810.585
2005-12-05 13:05:00,46.51,46.56,46.5,46.53,24512.534818941505,21.4501,21.4732,21.4455,21.4593,24512.5348
2005-12-05 13:10:00,46.53,46.55,46.51,46.53,14484.679665738162,21.4593,21.4686,21.4501,21.4593,14484.6797
2005-12-05 13:15:00,46.53,46.56,46.51,46.55,81615.59888579388,21.4593,21.4732,21.4501,21.4686,81615.5989
2005-12-05 13:20:00,46.55,46.56,46.54,46.56,11699.1643454039,21.4686,21.4732,21.464,21.4732,11699.1643
2005-12-05 13:25:00,46.56,46.58,46.52,46.55,8077.994428969359,21.4732,21.4824,21.4547,21.4686,8077.9944
2005-12-05 13:30:00,46.55,46.56,46.5,46.54,76323.11977715878,21.4686,21.4732,21.4455,21.464,76323.1198
2005-12-05 13:35:00,46.54,46.58,46.54,46.57,12813.370473537603,21.464,21.4824,21.464,21.4778,12813.3705
2005-12-05 13:40:00,46.57,46.59,46.56,46.59,8495.821727019498,21.4778,21.487,21.4732,21.487,8495.8217
2005-12-05 13:45:00,46.59,46.65,46.57,46.61,36490.25069637883,21.487,21.5147,21.4778,21.4962,36490.2507
2005-12-05 13:50:00,46.61,46.66,46.61,46.61,38300.8356545961,21.4962,21.5193,21.4962,21.4962,38300.8357
2005-12-05 13:55:00,46.61,46.63,46.61,46.63,17688.022284122562,21.4962,21.5055,21.4962,21.5055,17688.0223
2005-12-05 14:00:00,46.63,46.63,46.57,46.58,18941.504178272982,21.5055,21.5055,21.4778,21.4824,18941.5042
2005-12-05 14:05:00,46.58,46.6,46.55,46.58,20055.710306406687,21.4824,21.4916,21.4686,21.4824,20055.7103
2005-12-05 14:10:00,46.58,46.58,46.56,46.56,11142.061281337048,21.4824,21.4824,21.4732,21.4732,11142.0613
2005-12-05 14:15:00,46.56,46.58,46.53,46.57,18245.125348189416,21.4732,21.4824,21.4593,21.4778,18245.1253
2005-12-05 14:20:00,46.57,46.58,46.55,46.55,17130.91922005571,21.4778,21.4824,21.4686,21.4686,17130.9192
2005-12-05 14:25:00,46.56,46.56,46.53,46.56,24651.810584958217,21.4732,21.4732,21.4593,21.4732,24651.8106
2005-12-05 14:30:00,46.56,46.57,46.52,46.54,34261.83844011142,21.4732,21.4778,21.4547,21.464,34261.8384
2005-12-05 14:35:00,46.54,46.56,46.51,46.52,22562.674094707523,21.464,21.4732,21.4501,21.4547,22562.6741
2005-12-05 14:40:00,46.52,46.53,46.5,46.5,22144.846796657384,21.4547,21.4593,21.4455,21.4455,22144.8468
2005-12-05 14:45:00,46.5,46.5,46.48,46.5,15041.782729805014,21.4455,21.4455,21.4363,21.4455,15041.7827
2005-12-05 14:50:00,46.5,46.52,46.48,46.48,27437.32590529248,21.4455,21.4547,21.4363,21.4363,27437.3259
2005-12-05 14:55:00,46.48,46.51,46.47,46.5,31754.874651810587,21.4363,21.4501,21.4317,21.4455,31754.8747
2005-12-05 15:00:00,46.5,46.54,46.5,46.53,49442.89693593315,21.4455,21.464,21.4455,21.4593,49442.8969
2005-12-05 15:05:00,46.54,46.57,46.53,46.54,17130.91922005571,21.464,21.4778,21.4593,21.464,17130.9192
2005-12-05 15:10:00,46.54,46.57,46.53,46.56,24373.2590529248,21.464,21.4778,21.4593,21.4732,24373.2591
2005-12-05 15:15:00,46.57,46.61,46.57,46.61,38579.38718662953,21.4778,21.4962,21.4778,21.4962,38579.3872
2005-12-05 15:20:00,46.61,46.65,46.6,46.63,44150.41782729805,21.4962,21.5147,21.4916,21.5055,44150.4178
2005-12-05 15:25:00,46.63,46.64,46.58,46.61,69080.7799442897,21.5055,21.5101,21.4824,21.4962,69080.7799
2005-12-05 15:30:00,46.61,46.66,46.61,46.65,134540.38997214485,21.4962,21.5193,21.4962,21.5147,134540.39
2005-12-05 15:35:00,46.65,46.78,46.65,46.78,116852.36768802228,21.5147,21.5746,21.5147,21.5746,116852.3677
2005-12-05 15:40:00,46.78,46.78,46.68,46.71,60027.85515320335,21.5746,21.5746,21.5285,21.5424,60027.8552
2005-12-05 15:45:00,46.71,46.71,46.64,46.64,59192.20055710307,21.5424,21.5424,21.5101,21.5101,59192.2006
2005-12-05 15:50:00,46.66,46.67,46.58,46.59,103203.3426183844,21.5193,21.5239,21.4824,21.487,103203.3426
2005-12-05 15:55:00,46.6,46.63,46.6,46.61,82729.80501392759,21.4916,21.5055,21.4916,21.4962,82729.805
2005-12-06 09:30:00,46.85,46.85,46.73,46.73,60167.13091922006,21.6069,21.6069,21.5516,21.5516,60167.1309
2005-12-06 09:35:00,46.75,46.89,46.72,46.87,51253.48189415042,21.5608,21.6254,21.547,21.6161,51253.4819
2005-12-06 09:40:00,46.87,46.93,46.84,46.89,47493.03621169917,21.6161,21.6438,21.6023,21.6254,47493.0362
2005-12-06 09:45:00,46.89,46.91,46.87,46.91,33286.908077994434,21.6254,21.6346,21.6161,21.6346,33286.9081
2005-12-06 09:50:00,46.9,46.9,46.88,46.89,126880.22284122564,21.63,21.63,21.6208,21.6254,126880.2228
2005-12-06 09:55:00,46.89,46.98,46.89,46.97,30779.944289693594,21.6254,21.6669,21.6254,21.6623,30779.9443
2005-12-06 10:00:00,46.97,47.02,46.94,46.95,42200.55710306407,21.6623,21.6853,21.6484,21.653,42200.5571
2005-12-06 10:05:00,46.95,47.0,46.94,46.99,29108.63509749304,21.653,21.6761,21.6484,21.6715,29108.6351
2005-12-06 10:10:00,46.99,47.08,46.97,47.08,41504.178272980505,21.6715,21.713,21.6623,21.713,41504.1783
2005-12-06 10:15:00,47.09,47.12,47.01,47.02,49721.44846796658,21.7176,21.7314,21.6807,21.6853,49721.4485
2005-12-06 10:20:00,47.02,47.16,46.99,47.14,69637.88300835656,21.6853,21.7499,21.6715,21.7407,69637.883
2005-12-06 10:25:00,47.15,47.17,47.12,47.17,85793.87186629527,21.7453,21.7545,21.7314,21.7545,85793.8719
2005-12-06 10:30:00,47.17,47.33,47.17,47.32,76880.22284122564,21.7545,21.8283,21.7545,21.8237,76880.2228
2005-12-06 10:35:00,47.32,47.35,47.27,47.28,67548.74651810585,21.8237,21.8375,21.8006,21.8052,67548.7465
2005-12-06 10:40:00,47.29,47.29,47.22,47.27,49721.44846796658,21.8098,21.8098,21.7776,21.8006,49721.4485
2005-12-06 10:45:00,47.26,47.26,47.19,47.21,178412.25626740948,21.796,21.796,21.7637,21.773,178412.2563
2005-12-06 10:50:00,47.21,47.22,47.16,47.19,41364.902506963794,21.773,21.7776,21.7499,21.7637,41364.9025
2005-12-06 10:55:00,47.19,47.22,47.18,47.19,61699.1643454039,21.7637,21.7776,21.7591,21.7637,61699.1643
2005-12-06 11:00:00,47.2,47.2,47.16,47.18,36908.07799442897,21.7683,21.7683,21.7499,21.7591,36908.078
2005-12-06 11:05:00,47.17,47.19,47.15,47.15,92479.1086350975,21.7545,21.7637,21.7453,21.7453,92479.1086
2005-12-06 11:10:00,47.15,47.15,47.12,47.14,29108.63509749304,21.7453,21.7453,21.7314,21.7407,29108.6351
2005-12-06 11:15:00,47.15,47.17,47.13,47.14,34958.21727019499,21.7453,21.7545,21.7361,21.7407,34958.2173
2005-12-06 11:20:00,47.14,47.17,47.12,47.16,50557.10306406685,21.7407,21.7545,21.7314,21.7499,50557.1031
2005-12-06 11:25:00,47.15,47.22,47.15,47.22,55710.30640668524,21.7453,21.7776,21.7453,21.7776,55710.3064
2005-12-06 11:30:00,47.19,47.29,47.19,47.24,39693.59331476323,21.7637,21.8098,21.7637,21.7868,39693.5933
2005-12-06 11:35:00,47.24,47.26,47.22,47.24,12534.81894150418,21.7868,21.796,21.7776,21.7868,12534.8189
2005-12-06 11:40:00,47.25,47.28,47.24,47.28,17270.194986072423,21.7914,21.8052,21.7868,21.8052,17270.195
2005-12-06 11:45:00,47.28,47.3,47.25,47.3,17827.298050139278,21.8052,21.8145,21.7914,21.8145,17827.2981
2005-12-06 11:50:00,47.31,47.35,47.3,47.34,45821.72701949861,21.8191,21.8375,21.8145,21.8329,45821.727
2005-12-06 11:55:00,47.34,47.34,47.27,47.28,12952.64623955432,21.8329,21.8329,21.8006,21.8052,12952.6462
2005-12-06 12:00:00,47.29,47.29,47.27,47.29,13091.922005571032,21.8098,21.8098,21.8006,21.8098,13091.922
2005-12-06 12:05:00,47.29,47.29,47.25,47.28,13370.473537604455,21.8098,21.8098,21.7914,21.8052,13370.4735
2005-12-06 12:10:00,47.29,47.34,47.28,47.31,19777.15877437326,21.8098,21.8329,21.8052,21.8191,19777.1588
2005-12-06 12:15:00,47.32,47.35,47.29,47.34,28272.98050139276,21.8237,21.8375,21.8098,21.8329,28272.9805
2005-12-06 12:20:00,47.35,47.48,47.34,47.48,63927.57660167131,21.8375,21.8975,21.8329,21.8975,63927.5766
2005-12-06 12:25:00,47.47,47.52,47.47,47.5,21587.74373259053,21.8929,21.9159,21.8929,21.9067,21587.7437
2005-12-06 12:30:00,47.5,47.52,47.47,47.5,22005.57103064067,21.9067,21.9159,21.8929,21.9067,22005.571
2005-12-06 12:35:00,47.47,47.5,47.45,47.45,31754.874651810587,21.8929,21.9067,21.8836,21.8836,31754.8747
2005-12-06 12:40:00,47.45,47.5,47.44,47.45,10306.406685236769,21.8836,21.9067,21.879,21.8836,10306.4067
2005-12-06 12:45:00,47.45,47.47,47.44,47.46,9749.303621169916,21.8836,21.8929,21.879,21.8882,9749.3036
2005-12-06 12:50:00,47.46,47.48,47.46,47.47,9052.924791086352,21.8882,21.8975,21.8882,21.8929,9052.9248
2005-12-06 12:55:00,47.47,47.49,47.4,47.4,36908.07799442897,21.8929,21.9021,21.8606,21.8606,36908.078
2005-12-06 13:00:00,47.4,47.45,47.39,47.43,23259.05292479109,21.8606,21.8836,21.856,21.8744,23259.0529
2005-12-06 13:05:00,47.43,47.45,47.43,47.45,8913.649025069639,21.8744,21.8836,21.8744,21.8836,8913.649
2005-12-06 13:10:00,47.45,47.5,47.45,47.47,16295.264623955432,21.8836,21.9067,21.8836,21.8929,16295.2646
2005-12-06 13:15:00,47.47,47.48,47.46,47.47,25905.29247910864,21.8929,21.8975,21.8882,21.8929,25905.2925
2005-12-06 13:20:00,47.48,47.49,47.44,47.47,19637.883008356548,21.8975,21.9021,21.879,21.8929,19637.883
2005-12-06 13:25:00,47.47,47.47,47.46,47.47,16573.816155988858,21.8929,21.8929,21.8882,21.8929,16573.8162
2005-12-06 13:30:00,47.47,47.47,47.39,47.41,105571.03064066853,21.8929,21.8929,21.856,21.8652,105571.0306
2005-12-06 13:35:00,47.4,47.42,47.39,47.4,38300.8356545961,21.8606,21.8698,21.856,21.8606,38300.8357
2005-12-06 13:40:00,47.4,47.41,47.36,47.36,29944.28969359332,21.8606,21.8652,21.8421,21.8421,29944.2897
2005-12-06 13:45:00,47.36,47.36,47.29,47.29,8635.097493036212,21.8421,21.8421,21.8098,21.8098,8635.0975
2005-12-06 13:50:00,47.29,47.31,47.29,47.29,9192.200557103064,21.8098,21.8191,21.8098,21.8098,9192.2006
2005-12-06 13:55:00,47.29,47.39,47.29,47.38,34261.83844011142,21.8098,21.856,21.8098,21.8514,34261.8384
2005-12-06 14:00:00,47.4,47.42,47.39,47.39,27576.601671309192,21.8606,21.8698,21.856,21.856,27576.6017
2005-12-06 14:05:00,47.4,47.41,47.37,47.37,16434.540389972146,21.8606,21.8652,21.8467,21.8467,16434.5404
2005-12-06 14:10:00,47.37,47.37,47.34,47.34,19220.05571030641,21.8467,21.8467,21.8329,21.8329,19220.0557
2005-12-06 14:15:00,47.34,47.35,47.31,47.32,27019.49860724234,21.8329,21.8375,21.8191,21.8237,27019.4986
2005-12-06 14:20:00,47.32,47.34,47.3,47.34,22701.949860724235,21.8237,21.8329,21.8145,21.8329,22701.9499
2005-12-06 14:25:00,47.33,47.36,47.32,47.33,31615.598885793872,21.8283,21.8421,21.8237,21.8283,31615.5989
2005-12-06 14:30:00,47.34,47.46,47.34,47.45,37604.45682451253,21.8329,21.8882,21.8329,21.8836,37604.4568
2005-12-06 14:35:00,47.45,47.5,47.45,47.45,50835.654596100285,21.8836,21.9067,21.8836,21.8836,50835.6546
2005-12-06 14:40:00,47.45,47.48,47.45,47.47,44428.96935933148,21.8836,21.8975,21.8836,21.8929,44428.9694
2005-12-06 14:45:00,47.47,47.5,47.47,47.49,53621.16991643454,21.8929,21.9067,21.8929,21.9021,53621.1699
2005-12-06 14:50:00,47.49,47.51,47.47,47.5,58913.64902506965,21.9021,21.9113,21.8929,21.9067,58913.649
2005-12-06 14:55:00,47.51,47.53,47.5,47.52,54596.10027855154,21.9113,21.9205,21.9067,21.9159,54596.1003
2005-12-06 15:00:00,47.53,47.55,47.5,47.5,41086.35097493036,21.9205,21.9298,21.9067,21.9067,41086.351
2005-12-06 15:05:00,47.51,47.52,47.4,47.43,30222.841225626744,21.9113,21.9159,21.8606,21.8744,30222.8412
2005-12-06 15:10:00,47.42,47.42,47.35,47.35,87047.3537604457,21.8698,21.8698,21.8375,21.8375,87047.3538
2005-12-06 15:15:00,47.35,47.35,47.27,47.34,95682.4512534819,21.8375,21.8375,21.8006,21.8329,95682.4513
2005-12-06 15:20:00,47.36,47.37,47.29,47.32,62116.99164345404,21.8421,21.8467,21.8098,21.8237,62116.9916
2005-12-06 15:25:00,47.32,47.38,47.27,47.27,51392.75766016713,21.8237,21.8514,21.8006,21.8006,51392.7577
2005-12-06 15:30:00,47.28,47.4,47.27,47.35,95821.72701949862,21.8052,21.8606,21.8006,21.8375,95821.727
2005-12-06 15:35:00,47.34,47.34,47.2,47.23,61559.88857938719,21.8329,21.8329,21.7683,21.7822,61559.8886
2005-12-06 15:40:00,47.23,47.25,47.19,47.23,103621.16991643456,21.7822,21.7914,21.7637,21.7822,103621.1699
2005-12-06 15:45:00,47.24,47.24,47.19,47.24,202367.68802228413,21.7868,21.7868,21.7637,21.7868,202367.688
2005-12-06 15:50:00,47.24,47.24,47.11,47.12,132590.52924791086,21.7868,21.7868,21.7268,21.7314,132590.5292
2005-12-06 15:55:00,47.12,47.15,47.1,47.15,145961.00278551533,21.7314,21.7453,21.7222,21.7453,145961.0028
2005-12-07 09:30:00,47.05,47.05,46.91,47.02,56963.78830083566,21.6992,21.6992,21.6346,21.6853,56963.7883
2005-12-07 09:35:00,46.99,47.15,46.92,47.1,76740.94707520891,21.6715,21.7453,21.6392,21.7222,76740.9471
2005-12-07 09:40:00,47.1,47.33,47.09,47.24,82869.0807799443,21.7222,21.8283,21.7176,21.7868,82869.0808
2005-12-07 09:45:00,47.19,47.32,47.15,47.29,66991.643454039,21.7637,21.8237,21.7453,21.8098,66991.6435
2005-12-07 09:50:00,47.3,47.35,47.24,47.3,55988.85793871867,21.8145,21.8375,21.7868,21.8145,55988.8579
2005-12-07 09:55:00,47.28,47.32,47.2,47.29,69080.7799442897,21.8052,21.8237,21.7683,21.8098,69080.7799
2005-12-07 10:00:00,47.29,47.3,47.21,47.27,38161.55988857939,21.8098,21.8145,21.773,21.8006,38161.5599
2005-12-07 10:05:00,47.27,47.28,47.24,47.27,38579.38718662953,21.8006,21.8052,21.7868,21.8006,38579.3872
2005-12-07 10:10:00,47.27,47.27,47.24,47.25,22423.398328690808,21.8006,21.8006,21.7868,21.7914,22423.3983
2005-12-07 10:15:00,47.25,47.26,47.21,47.25,24930.362116991644,21.7914,21.796,21.773,21.7914,24930.3621
2005-12-07 10:20:00,47.25,47.25,47.17,47.17,19777.15877437326,21.7914,21.7914,21.7545,21.7545,19777.1588
2005-12-07 10:25:00,47.17,47.2,47.14,47.18,44846.796657381616,21.7545,21.7683,21.7407,21.7591,44846.7967
2005-12-07 10:30:00,47.18,47.25,47.17,47.2,59749.30362116992,21.7591,21.7914,21.7545,21.7683,59749.3036
2005-12-07 10:35:00,47.21,47.34,47.21,47.34,50974.930362117,21.773,21.8329,21.773,21.8329,50974.9304
2005-12-07 10:40:00,47.34,47.34,47.27,47.27,43871.86629526463,21.8329,21.8329,21.8006,21.8006,43871.8663
2005-12-07 10:45:00,47.27,47.33,47.25,47.33,30640.668523676883,21.8006,21.8283,21.7914,21.8283,30640.6685
2005-12-07 10:50:00,47.33,47.39,47.32,47.34,77855.15320334262,21.8283,21.856,21.8237,21.8329,77855.1532
2005-12-07 10:55:00,47.35,47.35,47.33,47.33,36768.802228412256,21.8375,21.8375,21.8283,21.8283,36768.8022
2005-12-07 11:00:00,47.33,47.35,47.31,47.33,34818.94150417828,21.8283,21.8375,21.8191,21.8283,34818.9415
2005-12-07 11:05:00,47.32,47.37,47.31,47.37,47214.484679665744,21.8237,21.8467,21.8191,21.8467,47214.4847
2005-12-07 11:10:00,47.37,47.47,47.37,47.47,67409.47075208914,21.8467,21.8929,21.8467,21.8929,67409.4708
2005-12-07 11:15:00,47.45,47.47,47.42,47.45,64623.95543175488,21.8836,21.8929,21.8698,21.8836,64623.9554
2005-12-07 11:20:00,47.45,47.52,47.45,47.5,52785.51532033426,21.8836,21.9159,21.8836,21.9067,52785.5153
2005-12-07 11:25:00,47.51,47.51,47.46,47.46,36908.07799442897,21.9113,21.9113,21.8882,21.8882,36908.078
2005-12-07 11:30:00,47.45,47.48,47.43,47.46,34122.56267409471,21.8836,21.8975,21.8744,21.8882,34122.5627
2005-12-07 11:35:00,47.47,47.52,47.45,47.52,56685.23676880224,21.8929,21.9159,21.8836,21.9159,56685.2368
2005-12-07 11:40:00,47.52,47.57,47.52,47.57,30362.116991643456,21.9159,21.939,21.9159,21.939,30362.117
2005-12-07 11:45:00,47.57,47.65,47.56,47.65,51810.58495821728,21.939,21.9759,21.9344,21.9759,51810.585
2005-12-07 11:50:00,47.62,47.65,47.62,47.62,23676.880222841228,21.962,21.9759,21.962,21.962,23676.8802
2005-12-07 11:55:00,47.62,47.63,47.6,47.6,18662.952646239555,21.962,21.9667,21.9528,21.9528,18662.9526
2005-12-07 12:00:00,47.6,47.65,47.6,47.64,163509.74930362118,21.9528,21.9759,21.9528,21.9713,163509.7493
2005-12-07 12:05:00,47.63,47.7,47.62,47.7,47771.58774373259,21.9667,21.9989,21.962,21.9989,47771.5877
2005-12-07 12:10:00,47.71,47.71,47.6,47.62,56406.6852367688,22.0035,22.0035,21.9528,21.962,56406.6852
2005-12-07 12:15:00,47.62,47.62,47.57,47.6,54874.65181058496,21.962,21.962,21.939,21.9528,54874.6518
2005-12-07 12:20:00,47.6,47.65,47.59,47.65,41922.00557103064,21.9528,21.9759,21.9482,21.9759,41922.0056
2005-12-07 12:25:00,47.65,47.68,47.63,47.66,32172.70194986073,21.9759,21.9897,21.9667,21.9805,32172.7019
2005-12-07 12:30:00,47.67,47.68,47.65,47.68,62813.37047353761,21.9851,21.9897,21.9759,21.9897,62813.3705
2005-12-07 12:35:00,47.67,47.7,47.67,47.68,29108.63509749304,21.9851,21.9989,21.9851,21.9897,29108.6351
2005-12-07 12:40:00,47.69,47.69,47.68,47.68,34818.94150417828,21.9943,21.9943,21.9897,21.9897,34818.9415
2005-12-07 12:45:00,47.69,47.73,47.69,47.71,29665.73816155989,21.9943,22.0128,21.9943,22.0035,29665.7382
2005-12-07 12:50:00,47.72,47.76,47.72,47.74,31197.771587743733,22.0082,22.0266,22.0082,22.0174,31197.7716
2005-12-07 12:55:00,47.74,47.74,47.66,47.68,13231.197771587744,22.0174,22.0174,21.9805,21.9897,13231.1978
2005-12-07 13:00:00,47.68,47.68,47.66,47.67,11977.715877437327,21.9897,21.9897,21.9805,21.9851,11977.7159
2005-12-07 13:05:00,47.67,47.67,47.61,47.67,23955.43175487465,21.9851,21.9851,21.9574,21.9851,23955.4318
2005-12-07 13:10:00,47.67,47.67,47.64,47.66,13927.57660167131,21.9851,21.9851,21.9713,21.9805,13927.5766
2005-12-07 13:15:00,47.66,47.66,47.64,47.64,13509.74930362117,21.9805,21.9805,21.9713,21.9713,13509.7493
2005-12-07 13:20:00,47.64,47.66,47.59,47.64,44011.14206128134,21.9713,21.9805,21.9482,21.9713,44011.1421
2005-12-07 13:25:00,47.64,47.68,47.57,47.57,25626.74094707521,21.9713,21.9897,21.939,21.939,25626.7409
2005-12-07 13:30:00,47.56,47.56,47.5,47.5,16991.643454038996,21.9344,21.9344,21.9067,21.9067,16991.6435
2005-12-07 13:35:00,47.5,47.54,47.5,47.52,14763.231197771587,21.9067,21.9251,21.9067,21.9159,14763.2312
2005-12-07 13:40:00,47.51,47.52,47.47,47.47,15598.885793871868,21.9113,21.9159,21.8929,21.8929,15598.8858
2005-12-07 13:45:00,47.47,47.49,47.45,47.46,56406.6852367688,21.8929,21.9021,21.8836,21.8882,56406.6852
2005-12-07 13:50:00,47.45,47.5,47.45,47.48,51532.03342618384,21.8836,21.9067,21.8836,21.8975,51532.0334
2005-12-07 13:55:00,47.48,47.52,47.47,47.52,185515.32033426184,21.8975,21.9159,21.8929,21.9159,185515.3203
2005-12-07 14:00:00,47.52,47.52,47.48,47.49,43871.86629526463,21.9159,21.9159,21.8975,21.9021,43871.8663
2005-12-07 14:05:00,47.5,47.55,47.5,47.54,29526.46239554317,21.9067,21.9298,21.9067,21.9251,29526.4624
2005-12-07 14:10:00,47.55,47.59,47.5,47.52,32172.70194986073,21.9298,21.9482,21.9067,21.9159,32172.7019
2005-12-07 14:15:00,47.51,47.57,47.51,47.57,27298.05013927577,21.9113,21.939,21.9113,21.939,27298.0501
2005-12-07 14:20:00,47.57,47.6,47.57,47.6,25208.91364902507,21.939,21.9528,21.939,21.9528,25208.9136
2005-12-07 14:25:00,47.6,47.6,47.52,47.52,31476.32311977716,21.9528,21.9528,21.9159,21.9159,31476.3231
2005-12-07 14:30:00,47.52,47.57,47.48,47.52,31615.598885793872,21.9159,21.939,21.8975,21.9159,31615.5989
2005-12-07 14:35:00,47.51,47.51,47.45,47.46,16016.713091922007,21.9113,21.9113,21.8836,21.8882,16016.7131
2005-12-07 14:40:00,47.47,47.5,47.46,47.47,19359.33147632312,21.8929,21.9067,21.8882,21.8929,19359.3315
2005-12-07 14:45:00,47.46,47.46,47.43,47.43,19359.33147632312,21.8882,21.8882,21.8744,21.8744,19359.3315
2005-12-07 14:50:00,47.44,47.44,47.37,47.4,23676.880222841228,21.879,21.879,21.8467,21.8606,23676.8802
2005-12-07 14:55:00,47.44,47.44,47.37,47.39,53621.16991643454,21.879,21.879,21.8467,21.856,53621.1699
2005-12-07 15:00:00,47.4,47.4,47.35,47.39,55988.85793871867,21.8606,21.8606,21.8375,21.856,55988.8579
2005-12-07 15:05:00,47.4,47.45,47.4,47.44,54735.37604456825,21.8606,21.8836,21.8606,21.879,54735.376
2005-12-07 15:10:00,47.44,47.47,47.43,47.47,36350.97493036212,21.879,21.8929,21.8744,21.8929,36350.9749
2005-12-07 15:15:00,47.47,47.5,47.4,47.42,24651.810584958217,21.8929,21.9067,21.8606,21.8698,24651.8106
2005-12-07 15:20:00,47.42,47.47,47.41,47.47,26044.56824512535,21.8698,21.8929,21.8652,21.8929,26044.5682
2005-12-07 15:25:00,47.47,47.48,47.44,47.44,16852.367688022285,21.8929,21.8975,21.879,21.879,16852.3677
2005-12-07 15:30:00,47.44,47.46,47.43,47.44,14345.403899721448,21.879,21.8882,21.8744,21.879,14345.4039
2005-12-07 15:35:00,47.43,47.47,47.42,47.47,20612.813370473537,21.8744,21.8929,21.8698,21.8929,20612.8134
2005-12-07 15:40:00,47.47,47.52,47.47,47.5,40807.79944289694,21.8929,21.9159,21.8929,21.9067,40807.7994
2005-12-07 15:45:00,47.5,47.53,47.5,47.51,56824.51253481895,21.9067,21.9205,21.9067,21.9113,56824.5125
2005-12-07 15:50:00,47.51,47.56,47.5,47.55,43732.59052924792,21.9113,21.9344,21.9067,21.9298,43732.5905
2005-12-07 15:55:00,47.56,47.59,47.55,47.58,32869.08077994429,21.9344,21.9482,21.9298,21.9436,32869.0808
2005-12-08 09:30:00,47.71,47.75,47.57,47.73,28830.08356545961,22.0035,22.022,21.939,22.0128,28830.0836
2005-12-08 09:35:00,47.74,47.81,47.62,47.8,50417.82729805014,22.0174,22.0497,21.962,22.0451,50417.8273
2005-12-08 09:40:00,47.8,47.83,47.77,47.78,41504.178272980505,22.0451,22.0589,22.0312,22.0358,41504.1783
2005-12-08 09:45:00,47.76,47.83,47.75,47.82,30501.392757660167,22.0266,22.0589,22.022,22.0543,30501.3928
2005-12-08 09:50:00,47.82,47.88,47.77,47.79,33565.45961002786,22.0543,22.082,22.0312,22.0404,33565.4596
2005-12-08 09:55:00,47.8,47.99,47.79,47.98,44150.41782729805,22.0451,22.1327,22.0404,22.1281,44150.4178
2005-12-08 10:00:00,47.99,48.03,47.98,48.03,19916.43454038997,22.1327,22.1511,22.1281,22.1511,19916.4345
2005-12-08 10:05:00,48.04,48.05,47.96,47.96,36072.42339832869,22.1557,22.1604,22.1188,22.1188,36072.4234
2005-12-08 10:10:00,47.96,47.98,47.88,47.91,45264.62395543176,22.1188,22.1281,22.082,22.0958,45264.624
2005-12-08 10:15:00,47.9,47.98,47.87,47.97,35654.596100278555,22.0912,22.1281,22.0773,22.1235,35654.5961
2005-12-08 10:20:00,47.98,48.06,47.96,48.06,38440.11142061282,22.1281,22.165,22.1188,22.165,38440.1114
2005-12-08 10:25:00,48.06,48.06,47.95,47.96,61002.785515320335,22.165,22.165,22.1142,22.1188,61002.7855
2005-12-08 10:30:00,47.97,48.02,47.95,48.01,45403.89972144847,22.1235,22.1465,22.1142,22.1419,45403.8997
2005-12-08 10:35:00,48.02,48.05,48.01,48.01,25069.63788300836,22.1465,22.1604,22.1419,22.1419,25069.6379
2005-12-08 10:40:00,48.03,48.05,48.01,48.04,33704.73537604457,22.1511,22.1604,22.1419,22.1557,33704.7354
2005-12-08 10:45:00,48.03,48.09,48.02,48.02,51253.48189415042,22.1511,22.1788,22.1465,22.1465,51253.4819
2005-12-08 10:50:00,48.03,48.09,48.01,48.09,27715.877437325908,22.1511,22.1788,22.1419,22.1788,27715.8774
2005-12-08 10:55:00,48.09,48.11,48.06,48.09,45682.45125348189,22.1788,22.188,22.165,22.1788,45682.4513
2005-12-08 11:00:00,48.11,48.15,48.08,48.15,52228.41225626741,22.188,22.2065,22.1742,22.2065,52228.4123
2005-12-08 11:05:00,48.12,48.26,48.12,48.25,62256.26740947076,22.1926,22.2572,22.1926,22.2526,62256.2674
2005-12-08 11:10:00,48.26,48.29,48.24,48.24,40111.420612813374,22.2572,22.271,22.248,22.248,40111.4206
2005-12-08 11:15:00,48.24,48.29,48.22,48.29,35376.044568245125,22.248,22.271,22.2388,22.271,35376.0446
2005-12-08 11:20:00,48.29,48.31,48.23,48.24,41086.35097493036,22.271,22.2803,22.2434,22.248,41086.351
2005-12-08 11:25:00,48.25,48.28,48.24,48.26,15181.058495821728,22.2526,22.2664,22.248,22.2572,15181.0585
2005-12-08 11:30:00,48.27,48.41,48.27,48.41,77576.6016713092,22.2618,22.3264,22.2618,22.3264,77576.6017
2005-12-08 11:35:00,48.41,48.54,48.41,48.51,87186.6295264624,22.3264,22.3863,22.3264,22.3725,87186.6295
2005-12-08 11:40:00,48.52,48.53,48.49,48.52,44568.24512534819,22.3771,22.3817,22.3633,22.3771,44568.2451
2005-12-08 11:45:00,48.51,48.52,48.43,48.43,67827.29805013927,22.3725,22.3771,22.3356,22.3356,67827.2981
2005-12-08 11:50:00,48.44,48.48,48.44,48.46,24651.810584958217,22.3402,22.3587,22.3402,22.3494,24651.8106
2005-12-08 11:55:00,48.46,48.52,48.46,48.51,62534.818941504185,22.3494,22.3771,22.3494,22.3725,62534.8189
2005-12-08 12:00:00,48.51,48.54,48.4,48.4,31615.598885793872,22.3725,22.3863,22.3218,22.3218,31615.5989
2005-12-08 12:05:00,48.4,48.4,48.29,48.3,33983.28690807799,22.3218,22.3218,22.271,22.2757,33983.2869
2005-12-08 12:10:00,48.31,48.34,48.3,48.31,26880.22284122563,22.2803,22.2941,22.2757,22.2803,26880.2228
2005-12-08 12:15:00,48.31,48.31,48.24,48.28,55292.4791086351,22.2803,22.2803,22.248,22.2664,55292.4791
2005-12-08 12:20:00,48.29,48.33,48.27,48.33,15320.33426183844,22.271,22.2895,22.2618,22.2895,15320.3343
2005-12-08 12:25:00,48.32,48.38,48.29,48.31,20194.9860724234,22.2849,22.3125,22.271,22.2803,20194.9861
2005-12-08 12:30:00,48.31,48.33,48.26,48.26,20194.9860724234,22.2803,22.2895,22.2572,22.2572,20194.9861
2005-12-08 12:35:00,48.26,48.26,48.22,48.22,19498.60724233984,22.2572,22.2572,22.2388,22.2388,19498.6072
2005-12-08 12:40:00,48.22,48.22,48.15,48.19,29387.186629526463,22.2388,22.2388,22.2065,22.2249,29387.1866
2005-12-08 12:45:00,48.18,48.19,48.16,48.19,24094.707520891367,22.2203,22.2249,22.2111,22.2249,24094.7075
2005-12-08 12:50:00,48.2,48.2,48.18,48.18,11559.888579387189,22.2295,22.2295,22.2203,22.2203,11559.8886
2005-12-08 12:55:00,48.18,48.18,48.15,48.16,16016.713091922007,22.2203,22.2203,22.2065,22.2111,16016.7131
2005-12-08 13:00:00,48.16,48.16,48.08,48.08,39136.490250696384,22.2111,22.2111,22.1742,22.1742,39136.4903
2005-12-08 13:05:00,48.08,48.11,48.06,48.1,56128.13370473538,22.1742,22.188,22.165,22.1834,56128.1337
2005-12-08 13:10:00,48.09,48.1,48.02,48.03,46239.55431754875,22.1788,22.1834,22.1465,22.1511,46239.5543
2005-12-08 13:15:00,48.03,48.03,48.0,48.03,19359.33147632312,22.1511,22.1511,22.1373,22.1511,19359.3315
2005-12-08 13:20:00,48.03,48.11,48.03,48.11,55988.85793871867,22.1511,22.188,22.1511,22.188,55988.8579
2005-12-08 13:25:00,48.11,48.13,48.05,48.06,57660.16713091922,22.188,22.1972,22.1604,22.165,57660.1671
2005-12-08 13:30:00,48.07,48.12,48.07,48.08,19220.05571030641,22.1696,22.1926,22.1696,22.1742,19220.0557
2005-12-08 13:35:00,48.09,48.12,48.09,48.12,14902.506963788304,22.1788,22.1926,22.1788,22.1926,14902.507
2005-12-08 13:40:00,48.12,48.13,48.1,48.11,13927.57660167131,22.1926,22.1972,22.1834,22.188,13927.5766
2005-12-08 13:45:00,48.11,48.12,48.04,48.05,16852.367688022285,22.188,22.1926,22.1557,22.1604,16852.3677
2005-12-08 13:50:00,48.05,48.11,48.05,48.1,27158.774373259053,22.1604,22.188,22.1604,22.1834,27158.7744
2005-12-08 13:55:00,48.1,48.13,48.09,48.11,6963.788300835655,22.1834,22.1972,22.1788,22.188,6963.7883
2005-12-08 14:00:00,48.11,48.11,48.06,48.07,11699.1643454039,22.188,22.188,22.165,22.1696,11699.1643
2005-12-08 14:05:00,48.07,48.08,48.05,48.07,14066.852367688023,22.1696,22.1742,22.1604,22.1696,14066.8524
2005-12-08 14:10:00,48.08,48.13,48.04,48.06,33286.908077994434,22.1742,22.1972,22.1557,22.165,33286.9081
2005-12-08 14:15:00,48.08,48.08,48.03,48.04,19220.05571030641,22.1742,22.1742,22.1511,22.1557,19220.0557
2005-12-08 14:20:00,48.04,48.13,48.03,48.11,56685.23676880224,22.1557,22.1972,22.1511,22.188,56685.2368
2005-12-08 14:25:00,48.11,48.26,48.08,48.11,52785.51532033426,22.188,22.2572,22.1742,22.188,52785.5153
2005-12-08 14:30:00,48.11,48.11,48.06,48.1,43732.59052924792,22.188,22.188,22.165,22.1834,43732.5905
2005-12-08 14:35:00,48.1,48.11,48.06,48.11,27715.877437325908,22.1834,22.188,22.165,22.188,27715.8774
2005-12-08 14:40:00,48.11,48.11,48.07,48.08,18802.228412256267,22.188,22.188,22.1696,22.1742,18802.2284
2005-12-08 14:45:00,48.09,48.1,48.05,48.06,14763.231197771587,22.1788,22.1834,22.1604,22.165,14763.2312
2005-12-08 14:50:00,48.07,48.11,48.03,48.1,49025.06963788301,22.1696,22.188,22.1511,22.1834,49025.0696
2005-12-08 14:55:00,48.11,48.12,48.04,48.06,21448.46796657382,22.188,22.1926,22.1557,22.165,21448.468
2005-12-08 15:00:00,48.06,48.13,48.06,48.09,25766.01671309192,22.165,22.1972,22.165,22.1788,25766.0167
2005-12-08 15:05:00,48.1,48.13,48.07,48.07,19777.15877437326,22.1834,22.1972,22.1696,22.1696,19777.1588
2005-12-08 15:10:00,48.07,48.11,48.06,48.07,32033.42618384401,22.1696,22.188,22.165,22.1696,32033.4262
2005-12-08 15:15:00,48.07,48.07,48.04,48.05,12256.267409470753,22.1696,22.1696,22.1557,22.1604,12256.2674
2005-12-08 15:20:00,48.06,48.07,48.05,48.06,15320.33426183844,22.165,22.1696,22.1604,22.165,15320.3343
2005-12-08 15:25:00,48.06,48.08,48.03,48.05,46935.93314763231,22.165,22.1742,22.1511,22.1604,46935.9331
2005-12-08 15:30:00,48.05,48.1,48.05,48.1,33008.356545961,22.1604,22.1834,22.1604,22.1834,33008.3565
2005-12-08 15:35:00,48.12,48.13,48.09,48.13,21448.46796657382,22.1926,22.1972,22.1788,22.1972,21448.468
2005-12-08 15:40:00,48.13,48.16,48.1,48.1,39832.86908077994,22.1972,22.2111,22.1834,22.1834,39832.8691
2005-12-08 15:45:00,48.11,48.13,48.1,48.11,44986.072423398335,22.188,22.1972,22.1834,22.188,44986.0724
2005-12-08 15:50:00,48.11,48.12,48.03,48.07,41364.902506963794,22.188,22.1926,22.1511,22.1696,41364.9025
2005-12-08 15:55:00,48.06,48.08,47.99,48.06,92339.83286908078,22.165,22.1742,22.1327,22.165,92339.8329
2005-12-09 09:30:00,48.03,48.06,48.03,48.04,38300.8356545961,22.1511,22.165,22.1511,22.1557,38300.8357
2005-12-09 09:35:00,48.03,48.06,47.88,47.9,32869.08077994429,22.1511,22.165,22.082,22.0912,32869.0808
2005-12-09 09:40:00,47.9,47.96,47.87,47.96,34818.94150417828,22.0912,22.1188,22.0773,22.1188,34818.9415
2005-12-09 09:45:00,47.94,47.97,47.9,47.9,63231.197771587744,22.1096,22.1235,22.0912,22.0912,63231.1978
2005-12-09 09:50:00,47.9,47.91,47.83,47.88,30362.116991643456,22.0912,22.0958,22.0589,22.082,30362.117
2005-12-09 09:55:00,47.9,47.97,47.9,47.94,31754.874651810587,22.0912,22.1235,22.0912,22.1096,31754.8747
2005-12-09 10:00:00,47.94,47.97,47.9,47.9,29247.91086350975,22.1096,22.1235,22.0912,22.0912,29247.9109
2005-12-09 10:05:00,47.92,47.93,47.83,47.85,33426.183844011146,22.1004,22.105,22.0589,22.0681,33426.1838
2005-12-09 10:10:00,47.86,47.87,47.84,47.86,33286.908077994434,22.0727,22.0773,22.0635,22.0727,33286.9081
2005-12-09 10:15:00,47.86,47.87,47.82,47.83,46239.55431754875,22.0727,22.0773,22.0543,22.0589,46239.5543
2005-12-09 10:20:00,47.83,47.86,47.78,47.78,50557.10306406685,22.0589,22.0727,22.0358,22.0358,50557.1031
2005-12-09 10:25:00,47.78,47.79,47.68,47.68,42757.66016713092,22.0358,22.0404,21.9897,21.9897,42757.6602
2005-12-09 10:30:00,47.68,47.7,47.64,47.67,46100.27855153204,21.9897,21.9989,21.9713,21.9851,46100.2786
2005-12-09 10:35:00,47.67,47.77,47.65,47.73,15320.33426183844,21.9851,22.0312,21.9759,22.0128,15320.3343
2005-12-09 10:40:00,47.73,47.75,47.73,47.73,11002.785515320336,22.0128,22.022,22.0128,22.0128,11002.7855
2005-12-09 10:45:00,47.73,47.76,47.71,47.76,13370.473537604455,22.0128,22.0266,22.0035,22.0266,13370.4735
2005-12-09 10:50:00,47.77,47.78,47.74,47.75,25766.01671309192,22.0312,22.0358,22.0174,22.022,25766.0167
2005-12-09 10:55:00,47.75,47.78,47.75,47.77,24791.08635097493,22.022,22.0358,22.022,22.0312,24791.0864
2005-12-09 11:00:00,47.77,47.78,47.74,47.75,38718.66295264624,22.0312,22.0358,22.0174,22.022,38718.663
2005-12-09 11:05:00,47.74,47.78,47.74,47.78,28690.807799442897,22.0174,22.0358,22.0174,22.0358,28690.8078
2005-12-09 11:10:00,47.77,47.83,47.77,47.81,51253.48189415042,22.0312,22.0589,22.0312,22.0497,51253.4819
2005-12-09 11:15:00,47.83,47.83,47.77,47.8,44150.41782729805,22.0589,22.0589,22.0312,22.0451,44150.4178
2005-12-09 11:20:00,47.8,47.83,47.8,47.83,26183.844011142064,22.0451,22.0589,22.0451,22.0589,26183.844
2005-12-09 11:25:00,47.82,47.82,47.78,47.78,16295.264623955432,22.0543,22.0543,22.0358,22.0358,16295.2646
2005-12-09 11:30:00,47.77,47.78,47.74,47.74,22005.57103064067,22.0312,22.0358,22.0174,22.0174,22005.571
2005-12-09 11:35:00,47.74,47.82,47.74,47.82,51253.48189415042,22.0174,22.0543,22.0174,22.0543,51253.4819
2005-12-09 11:40:00,47.82,47.82,47.78,47.8,26601.671309192203,22.0543,22.0543,22.0358,22.0451,26601.6713
2005-12-09 11:45:00,47.8,47.85,47.8,47.85,27576.601671309192,22.0451,22.0681,22.0451,22.0681,27576.6017
2005-12-09 11:50:00,47.85,47.85,47.81,47.82,22423.398328690808,22.0681,22.0681,22.0497,22.0543,22423.3983
2005-12-09 11:55:00,47.82,47.82,47.75,47.8,52646.23955431755,22.0543,22.0543,22.022,22.0451,52646.2396
2005-12-09 12:00:00,47.81,47.84,47.81,47.82,44846.796657381616,22.0497,22.0635,22.0497,22.0543,44846.7967
2005-12-09 12:05:00,47.82,47.88,47.81,47.87,33147.632311977715,22.0543,22.082,22.0497,22.0773,33147.6323
2005-12-09 12:10:00,47.87,47.88,47.81,47.85,36072.42339832869,22.0773,22.082,22.0497,22.0681,36072.4234
2005-12-09 12:15:00,47.86,47.88,47.85,47.88,17688.022284122562,22.0727,22.082,22.0681,22.082,17688.0223
2005-12-09 12:20:00,47.88,47.9,47.87,47.9,23398.3286908078,22.082,22.0912,22.0773,22.0912,23398.3287
2005-12-09 12:25:00,47.9,47.94,47.9,47.93,20194.9860724234,22.0912,22.1096,22.0912,22.105,20194.9861
2005-12-09 12:30:00,47.93,47.94,47.88,47.88,17688.022284122562,22.105,22.1096,22.082,22.082,17688.0223
2005-12-09 12:35:00,47.88,47.89,47.87,47.89,23537.604456824512,22.082,22.0866,22.0773,22.0866,23537.6045
2005-12-09 12:40:00,47.92,47.92,47.88,47.89,18384.401114206128,22.1004,22.1004,22.082,22.0866,18384.4011
2005-12-09 12:45:00,47.89,47.9,47.78,47.8,33426.183844011146,22.0866,22.0912,22.0358,22.0451,33426.1838
2005-12-09 12:50:00,47.83,47.84,47.81,47.83,14763.231197771587,22.0589,22.0635,22.0497,22.0589,14763.2312
2005-12-09 12:55:00,47.83,47.9,47.8,47.88,27576.601671309192,22.0589,22.0912,22.0451,22.082,27576.6017
2005-12-09 13:00:00,47.89,47.92,47.89,47.89,15041.782729805014,22.0866,22.1004,22.0866,22.0866,15041.7827
2005-12-09 13:05:00,47.89,47.91,47.88,47.9,7242.339832869081,22.0866,22.0958,22.082,22.0912,7242.3398
2005-12-09 13:10:00,47.9,47.93,47.9,47.93,7938.718662952647,22.0912,22.105,22.0912,22.105,7938.7187
2005-12-09 13:15:00,47.92,47.93,47.91,47.93,11281.337047353762,22.1004,22.105,22.0958,22.105,11281.337
2005-12-09 13:20:00,47.92,47.96,47.9,47.96,16295.264623955432,22.1004,22.1188,22.0912,22.1188,16295.2646
2005-12-09 13:25:00,47.96,47.99,47.96,47.98,23537.604456824512,22.1188,22.1327,22.1188,22.1281,23537.6045
2005-12-09 13:30:00,47.98,48.06,47.98,48.06,19637.883008356548,22.1281,22.165,22.1281,22.165,19637.883
2005-12-09 13:35:00,48.06,48.06,48.02,48.02,14763.231197771587,22.165,22.165,22.1465,22.1465,14763.2312
2005-12-09 13:40:00,48.02,48.08,48.02,48.08,21309.192200557103,22.1465,22.1742,22.1465,22.1742,21309.1922
2005-12-09 13:45:00,48.07,48.12,48.07,48.08,23816.15598885794,22.1696,22.1926,22.1696,22.1742,23816.156
2005-12-09 13:50:00,48.1,48.11,48.08,48.1,13091.922005571032,22.1834,22.188,22.1742,22.1834,13091.922
2005-12-09 13:55:00,48.09,48.11,48.08,48.08,17130.91922005571,22.1788,22.188,22.1742,22.1742,17130.9192
2005-12-09 14:00:00,48.08,48.12,48.08,48.08,17966.57381615599,22.1742,22.1926,22.1742,22.1742,17966.5738
2005-12-09 14:05:00,48.08,48.1,48.07,48.07,16852.367688022285,22.1742,22.1834,22.1696,22.1696,16852.3677
2005-12-09 14:10:00,48.07,48.08,48.06,48.06,15459.610027855157,22.1696,22.1742,22.165,22.165,15459.61
2005-12-09 14:15:00,48.07,48.11,48.06,48.11,31476.32311977716,22.1696,22.188,22.165,22.188,31476.3231
2005-12-09 14:20:00,48.12,48.16,48.11,48.16,35236.76880222841,22.1926,22.2111,22.188,22.2111,35236.7688
2005-12-09 14:25:00,48.17,48.21,48.16,48.16,25626.74094707521,22.2157,22.2341,22.2111,22.2111,25626.7409
2005-12-09 14:30:00,48.16,48.21,48.16,48.19,28969.359331476324,22.2111,22.2341,22.2111,22.2249,28969.3593
2005-12-09 14:35:00,48.2,48.2,48.16,48.16,26183.844011142064,22.2295,22.2295,22.2111,22.2111,26183.844
2005-12-09 14:40:00,48.16,48.21,48.15,48.19,12813.370473537603,22.2111,22.2341,22.2065,22.2249,12813.3705
2005-12-09 14:45:00,48.19,48.23,48.18,48.22,20055.710306406687,22.2249,22.2434,22.2203,22.2388,20055.7103
2005-12-09 14:50:00,48.23,48.23,48.21,48.21,33844.01114206128,22.2434,22.2434,22.2341,22.2341,33844.0111
2005-12-09 14:55:00,48.21,48.24,48.2,48.22,31615.598885793872,22.2341,22.248,22.2295,22.2388,31615.5989
2005-12-09 15:00:00,48.22,48.22,48.18,48.18,57242.33983286908,22.2388,22.2388,22.2203,22.2203,57242.3398
2005-12-09 15:05:00,48.17,48.18,48.16,48.16,20612.813370473537,22.2157,22.2203,22.2111,22.2111,20612.8134
2005-12-09 15:10:00,48.16,48.19,48.15,48.17,22841.225626740947,22.2111,22.2249,22.2065,22.2157,22841.2256
2005-12-09 15:15:00,48.18,48.22,48.18,48.22,21030.64066852368,22.2203,22.2388,22.2203,22.2388,21030.6407
2005-12-09 15:20:00,48.23,48.24,48.2,48.23,33426.183844011146,22.2434,22.248,22.2295,22.2434,33426.1838
2005-12-09 15:25:00,48.23,48.24,48.19,48.19,41364.902506963794,22.2434,22.248,22.2249,22.2249,41364.9025
2005-12-09 15:30:00,48.19,48.19,48.16,48.17,24233.98328690808,22.2249,22.2249,22.2111,22.2157,24233.9833
2005-12-09 15:35:00,48.17,48.17,48.13,48.13,39136.490250696384,22.2157,22.2157,22.1972,22.1972,39136.4903
2005-12-09 15:40:00,48.13,48.13,48.11,48.11,27715.877437325908,22.1972,22.1972,22.188,22.188,27715.8774
2005-12-09 15:45:00,48.12,48.16,48.11,48.15,37465.18105849582,22.1926,22.2111,22.188,22.2065,37465.1811
2005-12-09 15:50:00,48.14,48.14,48.11,48.13,48189.41504178273,22.2019,22.2019,22.188,22.1972,48189.415
2005-12-09 15:55:00,48.13,48.15,48.1,48.13,47632.31197771588,22.1972,22.2065,22.1834,22.1972,47632.312
2005-12-12 09:30:00,48.03,48.03,47.88,47.98,59610.02785515321,22.1511,22.1511,22.082,22.1281,59610.0279
2005-12-12 09:35:00,47.98,48.14,47.98,48.06,24512.534818941505,22.1281,22.2019,22.1281,22.165,24512.5348
2005-12-12 09:40:00,48.07,48.1,48.03,48.07,26044.56824512535,22.1696,22.1834,22.1511,22.1696,26044.5682
2005-12-12 09:45:00,48.06,48.07,47.98,48.01,56824.51253481895,22.165,22.1696,22.1281,22.1419,56824.5125
2005-12-12 09:50:00,48.01,48.03,47.99,48.0,67827.29805013927,22.1419,22.1511,22.1327,22.1373,67827.2981
2005-12-12 09:55:00,47.98,48.02,47.98,48.01,30083.56545961003,22.1281,22.1465,22.1281,22.1419,30083.5655
2005-12-12 10:00:00,48.01,48.04,47.99,48.01,30501.392757660167,22.1419,22.1557,22.1327,22.1419,30501.3928
2005-12-12 10:05:00,48.0,48.01,47.96,47.98,33147.632311977715,22.1373,22.1419,22.1188,22.1281,33147.6323
2005-12-12 10:10:00,47.96,47.96,47.88,47.88,60584.9582172702,22.1188,22.1188,22.082,22.082,60584.9582
2005-12-12 10:15:00,47.9,47.9,47.83,47.83,57938.71866295265,22.0912,22.0912,22.0589,22.0589,57938.7187
2005-12-12 10:20:00,47.86,47.86,47.81,47.84,28272.98050139276,22.0727,22.0727,22.0497,22.0635,28272.9805
2005-12-12 10:25:00,47.84,47.9,47.82,47.9,23398.3286908078,22.0635,22.0912,22.0543,22.0912,23398.3287
2005-12-12 10:30:00,47.93,48.01,47.88,47.89,46378.83008356546,22.105,22.1419,22.082,22.0866,46378.8301
2005-12-12 10:35:00,47.9,47.96,47.9,47.93,43175.48746518106,22.0912,22.1188,22.0912,22.105,43175.4875
2005-12-12 10:40:00,47.93,47.93,47.85,47.9,37186.6295264624,22.105,22.105,22.0681,22.0912,37186.6295
2005-12-12 10:45:00,47.91,47.98,47.89,47.96,29387.186629526463,22.0958,22.1281,22.0866,22.1188,29387.1866
2005-12-12 10:50:00,47.96,47.98,47.94,47.95,28551.532033426185,22.1188,22.1281,22.1096,22.1142,28551.532
2005-12-12 10:55:00,47.96,47.96,47.93,47.95,28969.359331476324,22.1188,22.1188,22.105,22.1142,28969.3593
2005-12-12 11:00:00,47.94,47.96,47.92,47.93,49303.621169916434,22.1096,22.1188,22.1004,22.105,49303.6212
2005-12-12 11:05:00,47.93,47.93,47.89,47.9,38022.28412256268,22.105,22.105,22.0866,22.0912,38022.2841
2005-12-12 11:10:00,47.9,47.93,47.89,47.91,29526.46239554317,22.0912,22.105,22.0866,22.0958,29526.4624
2005-12-12 11:15:00,47.91,47.93,47.9,47.91,34122.56267409471,22.0958,22.105,22.0912,22.0958,34122.5627
2005-12-12 11:20:00,47.9,47.9,47.86,47.88,41922.00557103064,22.0912,22.0912,22.0727,22.082,41922.0056
2005-12-12 11:25:00,47.89,47.9,47.87,47.88,23676.880222841228,22.0866,22.0912,22.0773,22.082,23676.8802
2005-12-12 11:30:00,47.88,47.88,47.82,47.83,34818.94150417828,22.082,22.082,22.0543,22.0589,34818.9415
2005-12-12 11:35:00,47.83,47.83,47.8,47.8,23259.05292479109,22.0589,22.0589,22.0451,22.0451,23259.0529
2005-12-12 11:40:00,47.8,47.8,47.76,47.76,29108.63509749304,22.0451,22.0451,22.0266,22.0266,29108.6351
2005-12-12 11:45:00,47.75,47.79,47.75,47.75,40807.79944289694,22.022,22.0404,22.022,22.022,40807.7994
2005-12-12 11:50:00,47.78,47.78,47.75,47.75,28969.359331476324,22.0358,22.0358,22.022,22.022,28969.3593
2005-12-12 11:55:00,47.75,47.77,47.74,47.76,54596.10027855154,22.022,22.0312,22.0174,22.0266,54596.1003
2005-12-12 12:00:00,47.76,47.78,47.75,47.78,40807.79944289694,22.0266,22.0358,22.022,22.0358,40807.7994
2005-12-12 12:05:00,47.78,47.78,47.75,47.78,42896.93593314764,22.0358,22.0358,22.022,22.0358,42896.9359
2005-12-12 12:10:00,47.78,47.79,47.75,47.78,39275.766016713096,22.0358,22.0404,22.022,22.0358,39275.766
2005-12-12 12:15:00,47.78,47.79,47.77,47.79,19637.883008356548,22.0358,22.0404,22.0312,22.0404,19637.883
2005-12-12 12:20:00,47.79,47.85,47.79,47.85,23676.880222841228,22.0404,22.0681,22.0404,22.0681,23676.8802
2005-12-12 12:25:00,47.86,47.86,47.83,47.83,24373.2590529248,22.0727,22.0727,22.0589,22.0589,24373.2591
2005-12-12 12:30:00,47.84,47.85,47.81,47.81,23537.604456824512,22.0635,22.0681,22.0497,22.0497,23537.6045
2005-12-12 12:35:00,47.81,47.82,47.78,47.78,45264.62395543176,22.0497,22.0543,22.0358,22.0358,45264.624
2005-12-12 12:40:00,47.78,47.8,47.78,47.78,22841.225626740947,22.0358,22.0451,22.0358,22.0358,22841.2256
2005-12-12 12:45:00,47.78,47.78,47.72,47.72,19359.33147632312,22.0358,22.0358,22.0082,22.0082,19359.3315
2005-12-12 12:50:00,47.72,47.75,47.71,47.75,23676.880222841228,22.0082,22.022,22.0035,22.022,23676.8802
2005-12-12 12:55:00,47.75,47.78,47.75,47.76,21309.192200557103,22.022,22.0358,22.022,22.0266,21309.1922
2005-12-12 13:00:00,47.76,47.76,47.72,47.72,21587.74373259053,22.0266,22.0266,22.0082,22.0082,21587.7437
2005-12-12 13:05:00,47.72,47.78,47.72,47.75,30919.22005571031,22.0082,22.0358,22.0082,22.022,30919.2201
2005-12-12 13:10:00,47.77,47.77,47.73,47.73,15181.058495821728,22.0312,22.0312,22.0128,22.0128,15181.0585
2005-12-12 13:15:00,47.73,47.74,47.72,47.73,11699.1643454039,22.0128,22.0174,22.0082,22.0128,11699.1643
2005-12-12 13:20:00,47.73,47.74,47.69,47.74,14066.852367688023,22.0128,22.0174,21.9943,22.0174,14066.8524
2005-12-12 13:25:00,47.75,47.75,47.73,47.73,13788.300835654596,22.022,22.022,22.0128,22.0128,13788.3008
2005-12-12 13:30:00,47.74,47.78,47.73,47.77,14345.403899721448,22.0174,22.0358,22.0128,22.0312,14345.4039
2005-12-12 13:35:00,47.76,47.76,47.7,47.7,15877.437325905294,22.0266,22.0266,21.9989,21.9989,15877.4373
2005-12-12 13:40:00,47.7,47.78,47.7,47.76,23119.777158774374,21.9989,22.0358,21.9989,22.0266,23119.7772
2005-12-12 13:45:00,47.76,47.77,47.75,47.77,12256.267409470753,22.0266,22.0312,22.022,22.0312,12256.2674
2005-12-12 13:50:00,47.77,47.81,47.76,47.8,30222.841225626744,22.0312,22.0497,22.0266,22.0451,30222.8412
2005-12-12 13:55:00,47.84,47.84,47.81,47.83,18662.952646239555,22.0635,22.0635,22.0497,22.0589,18662.9526
2005-12-12 14:00:00,47.84,47.85,47.82,47.85,17688.022284122562,22.0635,22.0681,22.0543,22.0681,17688.0223
2005-12-12 14:05:00,47.85,47.86,47.84,47.84,18662.952646239555,22.0681,22.0727,22.0635,22.0635,18662.9526
2005-12-12 14:10:00,47.83,47.88,47.83,47.86,22701.949860724235,22.0589,22.082,22.0589,22.0727,22701.9499
2005-12-12 14:15:00,47.86,47.87,47.81,47.86,46935.93314763231,22.0727,22.0773,22.0497,22.0727,46935.9331
2005-12-12 14:20:00,47.86,47.9,47.85,47.89,16852.367688022285,22.0727,22.0912,22.0681,22.0866,16852.3677
2005-12-12 14:25:00,47.9,47.93,47.88,47.88,38161.55988857939,22.0912,22.105,22.082,22.082,38161.5599
2005-12-12 14:30:00,47.89,47.89,47.84,47.85,27158.774373259053,22.0866,22.0866,22.0635,22.0681,27158.7744
2005-12-12 14:35:00,47.85,47.91,47.85,47.91,27158.774373259053,22.0681,22.0958,22.0681,22.0958,27158.7744
2005-12-12 14:40:00,47.9,47.92,47.86,47.86,38579.38718662953,22.0912,22.1004,22.0727,22.0727,38579.3872
2005-12-12 14:45:00,47.88,47.92,47.87,47.89,38022.28412256268,22.082,22.1004,22.0773,22.0866,38022.2841
2005-12-12 14:50:00,47.89,47.89,47.83,47.84,80501.39275766017,22.0866,22.0866,22.0589,22.0635,80501.3928
2005-12-12 14:55:00,47.84,47.87,47.84,47.85,17548.74651810585,22.0635,22.0773,22.0635,22.0681,17548.7465
2005-12-12 15:00:00,47.85,47.87,47.85,47.86,25348.189415041783,22.0681,22.0773,22.0681,22.0727,25348.1894
2005-12-12 15:05:00,47.87,47.88,47.84,47.87,30501.392757660167,22.0773,22.082,22.0635,22.0773,30501.3928
2005-12-12 15:10:00,47.88,47.94,47.88,47.94,50278.55153203343,22.082,22.1096,22.082,22.1096,50278.5515
2005-12-12 15:15:00,47.94,48.03,47.94,48.03,27855.15320334262,22.1096,22.1511,22.1096,22.1511,27855.1532
2005-12-12 15:20:00,48.04,48.1,48.04,48.08,50974.930362117,22.1557,22.1834,22.1557,22.1742,50974.9304
2005-12-12 15:25:00,48.08,48.12,48.08,48.08,47493.03621169917,22.1742,22.1926,22.1742,22.1742,47493.0362
2005-12-12 15:30:00,48.07,48.08,48.04,48.04,35515.32033426184,22.1696,22.1742,22.1557,22.1557,35515.3203
2005-12-12 15:35:00,48.04,48.05,48.0,48.01,54456.82451253482,22.1557,22.1604,22.1373,22.1419,54456.8245
2005-12-12 15:40:00,48.01,48.12,48.01,48.11,46518.10584958218,22.1419,22.1926,22.1419,22.188,46518.1058
2005-12-12 15:45:00,48.12,48.13,48.09,48.11,43175.48746518106,22.1926,22.1972,22.1788,22.188,43175.4875
2005-12-12 15:50:00,48.12,48.13,48.09,48.1,45125.34818941505,22.1926,22.1972,22.1788,22.1834,45125.3482
2005-12-12 15:55:00,48.1,48.11,47.9,48.11,96657.38161559888,22.1834,22.188,22.0912,22.188,96657.3816
2005-12-13 09:30:00,48.08,48.11,48.0,48.11,32590.529247910865,22.1742,22.188,22.1373,22.188,32590.5292
2005-12-13 09:35:00,48.08,48.11,48.08,48.09,11281.337047353762,22.1742,22.188,22.1742,22.1788,11281.337
2005-12-13 09:40:00,48.09,48.09,48.03,48.07,21030.64066852368,22.1788,22.1788,22.1511,22.1696,21030.6407
2005-12-13 09:45:00,48.07,48.08,48.05,48.08,29108.63509749304,22.1696,22.1742,22.1604,22.1742,29108.6351
2005-12-13 09:50:00,48.08,48.08,48.06,48.07,19359.33147632312,22.1742,22.1742,22.165,22.1696,19359.3315
2005-12-13 09:55:00,48.06,48.09,48.05,48.09,25348.189415041783,22.165,22.1788,22.1604,22.1788,25348.1894
2005-12-13 10:00:00,48.08,48.09,48.06,48.08,37743.73259052925,22.1742,22.1788,22.165,22.1742,37743.7326
2005-12-13 10:05:00,48.08,48.08,48.03,48.04,15598.885793871868,22.1742,22.1742,22.1511,22.1557,15598.8858
2005-12-13 10:10:00,48.05,48.07,48.04,48.06,26740.947075208915,22.1604,22.1696,22.1557,22.165,26740.9471
2005-12-13 10:15:00,48.07,48.08,48.04,48.06,85515.32033426184,22.1696,22.1742,22.1557,22.165,85515.3203
2005-12-13 10:20:00,48.05,48.08,48.03,48.07,84540.38997214485,22.1604,22.1742,22.1511,22.1696,84540.39
2005-12-13 10:25:00,48.06,48.11,48.05,48.09,109052.92479108636,22.165,22.188,22.1604,22.1788,109052.9248
2005-12-13 10:30:00,48.1,48.11,48.07,48.08,38022.28412256268,22.1834,22.188,22.1696,22.1742,38022.2841
2005-12-13 10:35:00,48.07,48.08,48.05,48.07,47075.20891364903,22.1696,22.1742,22.1604,22.1696,47075.2089
2005-12-13 10:40:00,48.08,48.08,48.06,48.06,47214.484679665744,22.1742,22.1742,22.165,22.165,47214.4847
2005-12-13 10:45:00,48.06,48.07,48.05,48.05,40947.07520891365,22.165,22.1696,22.1604,22.1604,40947.0752
2005-12-13 10:50:00,48.06,48.06,48.04,48.06,18384.401114206128,22.165,22.165,22.1557,22.165,18384.4011
2005-12-13 10:55:00,48.06,48.07,48.04,48.04,31754.874651810587,22.165,22.1696,22.1557,22.1557,31754.8747
2005-12-13 11:00:00,48.04,48.06,48.04,48.06,22005.57103064067,22.1557,22.165,22.1557,22.165,22005.571
2005-12-13 11:05:00,48.05,48.06,48.01,48.04,35793.87186629527,22.1604,22.165,22.1419,22.1557,35793.8719
2005-12-13 11:10:00,48.03,48.03,48.01,48.01,13649.025069637884,22.1511,22.1511,22.1419,22.1419,13649.0251
2005-12-13 11:15:00,48.03,48.03,48.01,48.01,13649.025069637884,22.1511,22.1511,22.1419,22.1419,13649.0251
2005-12-13 11:20:00,48.01,48.03,48.01,48.01,16155.98885793872,22.1419,22.1511,22.1419,22.1419,16155.9889
2005-12-13 11:25:00,48.01,48.07,48.01,48.06,20891.364902506964,22.1419,22.1696,22.1419,22.165,20891.3649
2005-12-13 11:30:00,48.06,48.06,48.03,48.03,10863.50974930362,22.165,22.165,22.1511,22.1511,10863.5097
2005-12-13 11:35:00,48.04,48.06,48.04,48.06,12395.543175487466,22.1557,22.165,22.1557,22.165,12395.5432
2005-12-13 11:40:00,48.06,48.06,48.06,48.06,9888.57938718663,22.165,22.165,22.165,22.165,9888.5794
2005-12-13 11:45:00,48.06,48.07,48.05,48.05,41504.178272980505,22.165,22.1696,22.1604,22.1604,41504.1783
2005-12-13 11:50:00,48.05,48.07,48.04,48.05,25208.91364902507,22.1604,22.1696,22.1557,22.1604,25208.9136
2005-12-13 11:55:00,48.05,48.05,48.03,48.03,8913.649025069639,22.1604,22.1604,22.1511,22.1511,8913.649
2005-12-13 12:00:00,48.03,48.04,48.02,48.02,11281.337047353762,22.1511,22.1557,22.1465,22.1465,11281.337
2005-12-13 12:05:00,48.02,48.02,47.99,47.99,11977.715877437327,22.1465,22.1465,22.1327,22.1327,11977.7159
2005-12-13 12:10:00,48.0,48.03,47.99,48.03,43593.3147632312,22.1373,22.1511,22.1327,22.1511,43593.3148
2005-12-13 12:15:00,48.03,48.03,48.01,48.01,13509.74930362117,22.1511,22.1511,22.1419,22.1419,13509.7493
2005-12-13 12:20:00,48.01,48.03,48.01,48.01,11281.337047353762,22.1419,22.1511,22.1419,22.1419,11281.337
2005-12-13 12:25:00,48.01,48.03,47.99,47.99,15598.885793871868,22.1419,22.1511,22.1327,22.1327,15598.8858
2005-12-13 12:30:00,47.99,48.0,47.98,47.99,20473.537604456826,22.1327,22.1373,22.1281,22.1327,20473.5376
2005-12-13 12:35:00,48.0,48.0,47.97,47.97,55292.4791086351,22.1373,22.1373,22.1235,22.1235,55292.4791
2005-12-13 12:40:00,47.97,47.98,47.92,47.92,60445.68245125349,22.1235,22.1281,22.1004,22.1004,60445.6825
2005-12-13 12:45:00,47.93,47.93,47.9,47.92,37883.008356545964,22.105,22.105,22.0912,22.1004,37883.0084
2005-12-13 12:50:00,47.92,47.93,47.91,47.91,14066.852367688023,22.1004,22.105,22.0958,22.0958,14066.8524
2005-12-13 12:55:00,47.91,47.92,47.86,47.86,21727.01949860724,22.0958,22.1004,22.0727,22.0727,21727.0195
2005-12-13 13:00:00,47.86,47.88,47.85,47.88,12813.370473537603,22.0727,22.082,22.0681,22.082,12813.3705
2005-12-13 13:05:00,47.88,47.9,47.87,47.9,18523.676880222843,22.082,22.0912,22.0773,22.0912,18523.6769
2005-12-13 13:10:00,47.9,47.9,47.89,47.89,6963.788300835655,22.0912,22.0912,22.0866,22.0866,6963.7883
2005-12-13 13:15:00,47.9,47.9,47.89,47.9,11281.337047353762,22.0912,22.0912,22.0866,22.0912,11281.337
2005-12-13 13:20:00,47.9,47.93,47.89,47.93,20752.089136490253,22.0912,22.105,22.0866,22.105,20752.0891
2005-12-13 13:25:00,47.93,47.95,47.91,47.95,37465.18105849582,22.105,22.1142,22.0958,22.1142,37465.1811
2005-12-13 13:30:00,47.95,47.95,47.91,47.91,30222.841225626744,22.1142,22.1142,22.0958,22.0958,30222.8412
2005-12-13 13:35:00,47.91,47.93,47.9,47.92,19220.05571030641,22.0958,22.105,22.0912,22.1004,19220.0557
2005-12-13 13:40:00,47.91,47.91,47.88,47.9,14066.852367688023,22.0958,22.0958,22.082,22.0912,14066.8524
2005-12-13 13:45:00,47.9,47.91,47.89,47.89,17409.47075208914,22.0912,22.0958,22.0866,22.0866,17409.4708
2005-12-13 13:50:00,47.89,47.92,47.88,47.9,33844.01114206128,22.0866,22.1004,22.082,22.0912,33844.0111
2005-12-13 13:55:00,47.9,47.9,47.88,47.89,27158.774373259053,22.0912,22.0912,22.082,22.0866,27158.7744
2005-12-13 14:00:00,47.88,47.89,47.88,47.89,24651.810584958217,22.082,22.0866,22.082,22.0866,24651.8106
2005-12-13 14:05:00,47.89,47.9,47.88,47.89,28690.807799442897,22.0866,22.0912,22.082,22.0866,28690.8078
2005-12-13 14:10:00,47.89,47.93,47.88,47.92,66155.98885793872,22.0866,22.105,22.082,22.1004,66155.9889
2005-12-13 14:15:00,47.92,47.93,47.88,47.91,62813.37047353761,22.1004,22.105,22.082,22.0958,62813.3705
2005-12-13 14:20:00,47.91,48.01,47.9,47.98,107520.89136490252,22.0958,22.1419,22.0912,22.1281,107520.8914
2005-12-13 14:25:00,47.98,47.99,47.95,47.98,43732.59052924792,22.1281,22.1327,22.1142,22.1281,43732.5905
2005-12-13 14:30:00,47.99,48.01,47.96,47.97,66573.81615598887,22.1327,22.1419,22.1188,22.1235,66573.8162
2005-12-13 14:35:00,47.97,48.02,47.96,48.02,42339.83286908078,22.1235,22.1465,22.1188,22.1465,42339.8329
2005-12-13 14:40:00,48.02,48.05,47.98,48.01,65738.16155988858,22.1465,22.1604,22.1281,22.1419,65738.1616
2005-12-13 14:45:00,48.0,48.04,47.99,48.01,28133.704735376046,22.1373,22.1557,22.1327,22.1419,28133.7047
2005-12-13 14:50:00,48.01,48.04,47.99,48.04,56406.6852367688,22.1419,22.1557,22.1327,22.1557,56406.6852
2005-12-13 14:55:00,48.04,48.09,48.02,48.03,58913.64902506965,22.1557,22.1788,22.1465,22.1511,58913.649
2005-12-13 15:00:00,48.03,48.05,48.01,48.01,27715.877437325908,22.1511,22.1604,22.1419,22.1419,27715.8774
2005-12-13 15:05:00,48.01,48.03,47.96,47.99,43175.48746518106,22.1419,22.1511,22.1188,22.1327,43175.4875
2005-12-13 15:10:00,47.99,47.99,47.96,47.98,65598.88579387187,22.1327,22.1327,22.1188,22.1281,65598.8858
2005-12-13 15:15:00,47.98,48.03,47.98,48.02,43036.21169916435,22.1281,22.1511,22.1281,22.1465,43036.2117
2005-12-13 15:20:00,48.02,48.04,47.99,48.0,52228.41225626741,22.1465,22.1557,22.1327,22.1373,52228.4123
2005-12-13 15:25:00,48.0,48.02,47.98,47.99,45403.89972144847,22.1373,22.1465,22.1281,22.1327,45403.8997
2005-12-13 15:30:00,47.99,48.0,47.95,47.98,54735.37604456825,22.1327,22.1373,22.1142,22.1281,54735.376
2005-12-13 15:35:00,47.98,48.02,47.98,48.01,41225.62674094708,22.1281,22.1465,22.1281,22.1419,41225.6267
2005-12-13 15:40:00,48.02,48.06,48.01,48.02,52924.791086350975,22.1465,22.165,22.1419,22.1465,52924.7911
2005-12-13 15:45:00,48.02,48.03,48.01,48.01,41782.72980501393,22.1465,22.1511,22.1419,22.1419,41782.7298
2005-12-13 15:50:00,48.01,48.01,47.99,48.0,70334.26183844011,22.1419,22.1419,22.1327,22.1373,70334.2618
2005-12-13 15:55:00,48.0,48.03,47.99,48.03,77298.05013927577,22.1373,22.1511,22.1327,22.1511,77298.0501
2005-12-14 09:30:00,48.16,48.21,48.12,48.12,49025.06963788301,22.2111,22.2341,22.1926,22.1926,49025.0696
2005-12-14 09:35:00,48.12,48.26,48.11,48.15,18802.228412256267,22.1926,22.2572,22.188,22.2065,18802.2284
2005-12-14 09:40:00,48.2,48.28,48.2,48.24,29665.73816155989,22.2295,22.2664,22.2295,22.248,29665.7382
2005-12-14 09:45:00,48.24,48.41,48.24,48.37,26740.947075208915,22.248,22.3264,22.248,22.3079,26740.9471
2005-12-14 09:50:00,48.37,48.38,48.3,48.33,21030.64066852368,22.3079,22.3125,22.2757,22.2895,21030.6407
2005-12-14 09:55:00,48.33,48.37,48.29,48.36,16434.540389972146,22.2895,22.3079,22.271,22.3033,16434.5404
2005-12-14 10:00:00,48.36,48.37,48.31,48.35,19916.43454038997,22.3033,22.3079,22.2803,22.2987,19916.4345
2005-12-14 10:05:00,48.34,48.37,48.34,48.37,13649.025069637884,22.2941,22.3079,22.2941,22.3079,13649.0251
2005-12-14 10:10:00,48.38,48.41,48.34,48.34,29665.73816155989,22.3125,22.3264,22.2941,22.2941,29665.7382
2005-12-14 10:15:00,48.34,48.34,48.23,48.23,23955.43175487465,22.2941,22.2941,22.2434,22.2434,23955.4318
2005-12-14 10:20:00,48.23,48.31,48.23,48.27,22005.57103064067,22.2434,22.2803,22.2434,22.2618,22005.571
2005-12-14 10:25:00,48.28,48.29,48.26,48.29,59331.47632311978,22.2664,22.271,22.2572,22.271,59331.4763
2005-12-14 10:30:00,48.29,48.33,48.29,48.33,36908.07799442897,22.271,22.2895,22.271,22.2895,36908.078
2005-12-14 10:35:00,48.33,48.33,48.28,48.28,29944.28969359332,22.2895,22.2895,22.2664,22.2664,29944.2897
2005-12-14 10:40:00,48.28,48.32,48.24,48.3,17409.47075208914,22.2664,22.2849,22.248,22.2757,17409.4708
2005-12-14 10:45:00,48.3,48.32,48.26,48.28,22841.225626740947,22.2757,22.2849,22.2572,22.2664,22841.2256
2005-12-14 10:50:00,48.28,48.28,48.24,48.24,24791.08635097493,22.2664,22.2664,22.248,22.248,24791.0864
2005-12-14 10:55:00,48.24,48.24,48.17,48.18,34958.21727019499,22.248,22.248,22.2157,22.2203,34958.2173
2005-12-14 11:00:00,48.18,48.19,48.14,48.16,26462.395543175488,22.2203,22.2249,22.2019,22.2111,26462.3955
2005-12-14 11:05:00,48.16,48.27,48.15,48.26,42618.38440111421,22.2111,22.2618,22.2065,22.2572,42618.3844
2005-12-14 11:10:00,48.26,48.38,48.26,48.34,35793.87186629527,22.2572,22.3125,22.2572,22.2941,35793.8719
2005-12-14 11:15:00,48.36,48.36,48.32,48.34,16573.816155988858,22.3033,22.3033,22.2849,22.2941,16573.8162
2005-12-14 11:20:00,48.34,48.41,48.34,48.38,19637.883008356548,22.2941,22.3264,22.2941,22.3125,19637.883
2005-12-14 11:25:00,48.38,48.42,48.38,48.41,12116.99164345404,22.3125,22.331,22.3125,22.3264,12116.9916
2005-12-14 11:30:00,48.41,48.43,48.38,48.43,15320.33426183844,22.3264,22.3356,22.3125,22.3356,15320.3343
2005-12-14 11:35:00,48.43,48.44,48.41,48.43,42618.38440111421,22.3356,22.3402,22.3264,22.3356,42618.3844
2005-12-14 11:40:00,48.42,48.52,48.42,48.52,22841.225626740947,22.331,22.3771,22.331,22.3771,22841.2256
2005-12-14 11:45:00,48.52,48.52,48.46,48.48,6267.40947075209,22.3771,22.3771,22.3494,22.3587,6267.4095
2005-12-14 11:50:00,48.48,48.48,48.43,48.44,8495.821727019498,22.3587,22.3587,22.3356,22.3402,8495.8217
2005-12-14 11:55:00,48.44,48.44,48.39,48.39,6963.788300835655,22.3402,22.3402,22.3172,22.3172,6963.7883
2005-12-14 12:00:00,48.39,48.47,48.39,48.44,14484.679665738162,22.3172,22.3541,22.3172,22.3402,14484.6797
2005-12-14 12:05:00,48.44,48.44,48.36,48.4,23119.777158774374,22.3402,22.3402,22.3033,22.3218,23119.7772
2005-12-14 12:10:00,48.41,48.41,48.37,48.39,5988.857938718664,22.3264,22.3264,22.3079,22.3172,5988.8579
2005-12-14 12:15:00,48.4,48.43,48.37,48.39,44707.5208913649,22.3218,22.3356,22.3079,22.3172,44707.5209
2005-12-14 12:20:00,48.38,48.41,48.38,48.39,18662.952646239555,22.3125,22.3264,22.3125,22.3172,18662.9526
2005-12-14 12:25:00,48.39,48.39,48.34,48.35,14623.955431754875,22.3172,22.3172,22.2941,22.2987,14623.9554
2005-12-14 12:30:00,48.31,48.32,48.3,48.31,17270.194986072423,22.2803,22.2849,22.2757,22.2803,17270.195
2005-12-14 12:35:00,48.31,48.31,48.27,48.29,20473.537604456826,22.2803,22.2803,22.2618,22.271,20473.5376
2005-12-14 12:40:00,48.29,48.33,48.29,48.32,10724.23398328691,22.271,22.2895,22.271,22.2849,10724.234
2005-12-14 12:45:00,48.33,48.34,48.31,48.34,8495.821727019498,22.2895,22.2941,22.2803,22.2941,8495.8217
2005-12-14 12:50:00,48.34,48.37,48.32,48.36,10584.958217270196,22.2941,22.3079,22.2849,22.3033,10584.9582
2005-12-14 12:55:00,48.36,48.39,48.34,48.35,16016.713091922007,22.3033,22.3172,22.2941,22.2987,16016.7131
2005-12-14 13:00:00,48.35,48.35,48.32,48.32,7103.064066852368,22.2987,22.2987,22.2849,22.2849,7103.0641
2005-12-14 13:05:00,48.31,48.32,48.29,48.32,14763.231197771587,22.2803,22.2849,22.271,22.2849,14763.2312
2005-12-14 13:10:00,48.31,48.32,48.29,48.29,10306.406685236769,22.2803,22.2849,22.271,22.271,10306.4067
2005-12-14 13:15:00,48.29,48.34,48.29,48.34,5849.58217270195,22.271,22.2941,22.271,22.2941,5849.5822
2005-12-14 13:20:00,48.34,48.37,48.34,48.36,20891.364902506964,22.2941,22.3079,22.2941,22.3033,20891.3649
2005-12-14 13:25:00,48.36,48.37,48.35,48.36,12256.267409470753,22.3033,22.3079,22.2987,22.3033,12256.2674
2005-12-14 13:30:00,48.36,48.36,48.34,48.34,14763.231197771587,22.3033,22.3033,22.2941,22.2941,14763.2312
2005-12-14 13:35:00,48.34,48.42,48.34,48.39,22841.225626740947,22.2941,22.331,22.2941,22.3172,22841.2256
2005-12-14 13:40:00,48.39,48.46,48.37,48.46,17548.74651810585,22.3172,22.3494,22.3079,22.3494,17548.7465
2005-12-14 13:45:00,48.46,48.53,48.45,48.53,13927.57660167131,22.3494,22.3817,22.3448,22.3817,13927.5766
2005-12-14 13:50:00,48.53,48.65,48.53,48.64,38997.21448467967,22.3817,22.4371,22.3817,22.4325,38997.2145
2005-12-14 13:55:00,48.65,48.67,48.62,48.64,17966.57381615599,22.4371,22.4463,22.4232,22.4325,17966.5738
2005-12-14 14:00:00,48.64,48.67,48.63,48.67,34540.38997214485,22.4325,22.4463,22.4278,22.4463,34540.39
2005-12-14 14:05:00,48.67,48.72,48.64,48.71,18802.228412256267,22.4463,22.4694,22.4325,22.4647,18802.2284
2005-12-14 14:10:00,48.72,48.72,48.67,48.67,14623.955431754875,22.4694,22.4694,22.4463,22.4463,14623.9554
2005-12-14 14:15:00,48.67,48.69,48.67,48.68,12395.543175487466,22.4463,22.4555,22.4463,22.4509,12395.5432
2005-12-14 14:20:00,48.68,48.69,48.66,48.66,15320.33426183844,22.4509,22.4555,22.4417,22.4417,15320.3343
2005-12-14 14:25:00,48.67,48.67,48.63,48.67,11142.061281337048,22.4463,22.4463,22.4278,22.4463,11142.0613
2005-12-14 14:30:00,48.66,48.68,48.6,48.62,23816.15598885794,22.4417,22.4509,22.414,22.4232,23816.156
2005-12-14 14:35:00,48.63,48.67,48.62,48.64,31615.598885793872,22.4278,22.4463,22.4232,22.4325,31615.5989
2005-12-14 14:40:00,48.62,48.64,48.58,48.59,19637.883008356548,22.4232,22.4325,22.4048,22.4094,19637.883
2005-12-14 14:45:00,48.58,48.59,48.55,48.57,12674.094707520891,22.4048,22.4094,22.391,22.4002,12674.0947
2005-12-14 14:50:00,48.57,48.58,48.53,48.54,19777.15877437326,22.4002,22.4048,22.3817,22.3863,19777.1588
2005-12-14 14:55:00,48.54,48.56,48.53,48.54,19080.77994428969,22.3863,22.3956,22.3817,22.3863,19080.7799
2005-12-14 15:00:00,48.54,48.54,48.51,48.51,18523.676880222843,22.3863,22.3863,22.3725,22.3725,18523.6769
2005-12-14 15:05:00,48.52,48.53,48.49,48.53,27715.877437325908,22.3771,22.3817,22.3633,22.3817,27715.8774
2005-12-14 15:10:00,48.52,48.54,48.49,48.52,20752.089136490253,22.3771,22.3863,22.3633,22.3771,20752.0891
2005-12-14 15:15:00,48.52,48.57,48.52,48.57,47075.20891364903,22.3771,22.4002,22.3771,22.4002,47075.2089
2005-12-14 15:20:00,48.56,48.59,48.54,48.59,63231.197771587744,22.3956,22.4094,22.3863,22.4094,63231.1978
2005-12-14 15:25:00,48.59,48.64,48.56,48.56,27994.42896935933,22.4094,22.4325,22.3956,22.3956,27994.429
2005-12-14 15:30:00,48.56,48.57,48.52,48.54,22841.225626740947,22.3956,22.4002,22.3771,22.3863,22841.2256
2005-12-14 15:35:00,48.54,48.64,48.54,48.57,57242.33983286908,22.3863,22.4325,22.3863,22.4002,57242.3398
2005-12-14 15:40:00,48.58,48.59,48.56,48.57,34958.21727019499,22.4048,22.4094,22.3956,22.4002,34958.2173
2005-12-14 15:45:00,48.57,48.64,48.57,48.61,53760.44568245126,22.4002,22.4325,22.4002,22.4186,53760.4457
2005-12-14 15:50:00,48.62,48.62,48.49,48.52,42896.93593314764,22.4232,22.4232,22.3633,22.3771,42896.9359
2005-12-14 15:55:00,48.52,48.59,48.51,48.57,52506.96378830084,22.3771,22.4094,22.3725,22.4002,52506.9638
2005-12-15 09:30:00,48.49,48.57,48.45,48.45,36211.69916434541,22.3633,22.4002,22.3448,22.3448,36211.6992
2005-12-15 09:35:00,48.46,48.54,48.41,48.46,16434.540389972146,22.3494,22.3863,22.3264,22.3494,16434.5404
2005-12-15 09:40:00,48.46,48.54,48.46,48.52,11142.061281337048,22.3494,22.3863,22.3494,22.3771,11142.0613
2005-12-15 09:45:00,48.53,48.57,48.46,48.56,19916.43454038997,22.3817,22.4002,22.3494,22.3956,19916.4345
2005-12-15 09:50:00,48.56,48.61,48.51,48.59,24094.707520891367,22.3956,22.4186,22.3725,22.4094,24094.7075
2005-12-15 09:55:00,48.59,48.61,48.5,48.54,28272.98050139276,22.4094,22.4186,22.3679,22.3863,28272.9805
2005-12-15 10:00:00,48.54,48.6,48.4,48.4,23955.43175487465,22.3863,22.414,22.3218,22.3218,23955.4318
2005-12-15 10:05:00,48.41,48.52,48.34,48.49,27994.42896935933,22.3264,22.3771,22.2941,22.3633,27994.429
2005-12-15 10:10:00,48.45,48.49,48.36,48.41,22841.225626740947,22.3448,22.3633,22.3033,22.3264,22841.2256
2005-12-15 10:15:00,48.42,48.52,48.35,48.5,38440.11142061282,22.331,22.3771,22.2987,22.3679,38440.1114
2005-12-15 10:20:00,48.5,48.54,48.43,48.45,27158.774373259053,22.3679,22.3863,22.3356,22.3448,27158.7744
2005-12-15 10:25:00,48.45,48.46,48.39,48.39,10445.682451253482,22.3448,22.3494,22.3172,22.3172,10445.6825
2005-12-15 10:30:00,48.4,48.4,48.33,48.35,28272.98050139276,22.3218,22.3218,22.2895,22.2987,28272.9805
2005-12-15 10:35:00,48.35,48.46,48.34,48.44,27994.42896935933,22.2987,22.3494,22.2941,22.3402,27994.429
2005-12-15 10:40:00,48.46,48.48,48.45,48.46,41782.72980501393,22.3494,22.3587,22.3448,22.3494,41782.7298
2005-12-15 10:45:00,48.45,48.46,48.41,48.42,18662.952646239555,22.3448,22.3494,22.3264,22.331,18662.9526
2005-12-15 10:50:00,48.42,48.46,48.41,48.44,16713.091922005573,22.331,22.3494,22.3264,22.3402,16713.0919
2005-12-15 10:55:00,48.44,48.46,48.39,48.39,24512.534818941505,22.3402,22.3494,22.3172,22.3172,24512.5348
2005-12-15 11:00:00,48.4,48.41,48.37,48.39,40947.07520891365,22.3218,22.3264,22.3079,22.3172,40947.0752
2005-12-15 11:05:00,48.39,48.46,48.39,48.43,31337.04735376045,22.3172,22.3494,22.3172,22.3356,31337.0474
2005-12-15 11:10:00,48.44,48.44,48.29,48.29,19637.883008356548,22.3402,22.3402,22.271,22.271,19637.883
2005-12-15 11:15:00,48.29,48.36,48.29,48.32,17827.298050139278,22.271,22.3033,22.271,22.2849,17827.2981
2005-12-15 11:20:00,48.34,48.35,48.29,48.31,14623.955431754875,22.2941,22.2987,22.271,22.2803,14623.9554
2005-12-15 11:25:00,48.29,48.29,48.19,48.21,28690.807799442897,22.271,22.271,22.2249,22.2341,28690.8078
2005-12-15 11:30:00,48.22,48.25,48.2,48.24,29387.186629526463,22.2388,22.2526,22.2295,22.248,29387.1866
2005-12-15 11:35:00,48.24,48.24,48.11,48.19,63927.57660167131,22.248,22.248,22.188,22.2249,63927.5766
2005-12-15 11:40:00,48.2,48.2,48.15,48.18,18523.676880222843,22.2295,22.2295,22.2065,22.2203,18523.6769
2005-12-15 11:45:00,48.18,48.21,48.18,48.18,29805.013927576605,22.2203,22.2341,22.2203,22.2203,29805.0139
2005-12-15 11:50:00,48.18,48.21,48.16,48.16,12534.81894150418,22.2203,22.2341,22.2111,22.2111,12534.8189
2005-12-15 11:55:00,48.17,48.18,48.11,48.13,19080.77994428969,22.2157,22.2203,22.188,22.1972,19080.7799
2005-12-15 12:00:00,48.13,48.17,48.09,48.09,16713.091922005573,22.1972,22.2157,22.1788,22.1788,16713.0919
2005-12-15 12:05:00,48.11,48.18,48.08,48.17,10445.682451253482,22.188,22.2203,22.1742,22.2157,10445.6825
2005-12-15 12:10:00,48.17,48.22,48.16,48.18,34401.114206128135,22.2157,22.2388,22.2111,22.2203,34401.1142
2005-12-15 12:15:00,48.17,48.26,48.17,48.26,16016.713091922007,22.2157,22.2572,22.2157,22.2572,16016.7131
2005-12-15 12:20:00,48.26,48.29,48.22,48.26,23398.3286908078,22.2572,22.271,22.2388,22.2572,23398.3287
2005-12-15 12:25:00,48.28,48.29,48.25,48.28,21587.74373259053,22.2664,22.271,22.2526,22.2664,21587.7437
2005-12-15 12:30:00,48.28,48.3,48.28,48.28,8077.994428969359,22.2664,22.2757,22.2664,22.2664,8077.9944
2005-12-15 12:35:00,48.29,48.29,48.21,48.25,17966.57381615599,22.271,22.271,22.2341,22.2526,17966.5738
2005-12-15 12:40:00,48.24,48.27,48.22,48.25,13788.300835654596,22.248,22.2618,22.2388,22.2526,13788.3008
2005-12-15 12:45:00,48.24,48.26,48.23,48.26,12813.370473537603,22.248,22.2572,22.2434,22.2572,12813.3705
2005-12-15 12:50:00,48.26,48.27,48.21,48.21,12674.094707520891,22.2572,22.2618,22.2341,22.2341,12674.0947
2005-12-15 12:55:00,48.21,48.23,48.16,48.21,14902.506963788304,22.2341,22.2434,22.2111,22.2341,14902.507
2005-12-15 13:00:00,48.22,48.22,48.13,48.14,16573.816155988858,22.2388,22.2388,22.1972,22.2019,16573.8162
2005-12-15 13:05:00,48.13,48.15,48.08,48.11,28133.704735376046,22.1972,22.2065,22.1742,22.188,28133.7047
2005-12-15 13:10:00,48.11,48.16,48.1,48.14,12395.543175487466,22.188,22.2111,22.1834,22.2019,12395.5432
2005-12-15 13:15:00,48.14,48.17,48.13,48.17,12813.370473537603,22.2019,22.2157,22.1972,22.2157,12813.3705
2005-12-15 13:20:00,48.18,48.18,48.1,48.11,14066.852367688023,22.2203,22.2203,22.1834,22.188,14066.8524
2005-12-15 13:25:00,48.11,48.11,48.08,48.1,35933.14763231198,22.188,22.188,22.1742,22.1834,35933.1476
2005-12-15 13:30:00,48.1,48.13,48.09,48.11,21727.01949860724,22.1834,22.1972,22.1788,22.188,21727.0195
2005-12-15 13:35:00,48.11,48.13,48.11,48.13,22701.949860724235,22.188,22.1972,22.188,22.1972,22701.9499
2005-12-15 13:40:00,48.14,48.17,48.1,48.11,31197.771587743733,22.2019,22.2157,22.1834,22.188,31197.7716
2005-12-15 13:45:00,48.11,48.11,48.1,48.11,23119.777158774374,22.188,22.188,22.1834,22.188,23119.7772
2005-12-15 13:50:00,48.11,48.13,48.1,48.1,10167.130919220055,22.188,22.1972,22.1834,22.1834,10167.1309
2005-12-15 13:55:00,48.1,48.13,48.1,48.11,22841.225626740947,22.1834,22.1972,22.1834,22.188,22841.2256
2005-12-15 14:00:00,48.11,48.16,48.11,48.13,14902.506963788304,22.188,22.2111,22.188,22.1972,14902.507
2005-12-15 14:05:00,48.13,48.13,48.1,48.12,17548.74651810585,22.1972,22.1972,22.1834,22.1926,17548.7465
2005-12-15 14:10:00,48.11,48.14,48.11,48.13,13509.74930362117,22.188,22.2019,22.188,22.1972,13509.7493
2005-12-15 14:15:00,48.13,48.13,48.08,48.08,28830.08356545961,22.1972,22.1972,22.1742,22.1742,28830.0836
2005-12-15 14:20:00,48.09,48.11,48.07,48.09,42757.66016713092,22.1788,22.188,22.1696,22.1788,42757.6602
2005-12-15 14:25:00,48.09,48.09,48.0,48.04,29805.013927576605,22.1788,22.1788,22.1373,22.1557,29805.0139
2005-12-15 14:30:00,48.03,48.04,48.01,48.03,16991.643454038996,22.1511,22.1557,22.1419,22.1511,16991.6435
2005-12-15 14:35:00,48.03,48.05,48.01,48.01,31197.771587743733,22.1511,22.1604,22.1419,22.1419,31197.7716
2005-12-15 14:40:00,48.01,48.01,47.94,47.94,34818.94150417828,22.1419,22.1419,22.1096,22.1096,34818.9415
2005-12-15 14:45:00,47.94,47.94,47.85,47.9,39415.04178272981,22.1096,22.1096,22.0681,22.0912,39415.0418
2005-12-15 14:50:00,47.9,47.9,47.83,47.88,25626.74094707521,22.0912,22.0912,22.0589,22.082,25626.7409
2005-12-15 14:55:00,47.88,47.9,47.85,47.88,34958.21727019499,22.082,22.0912,22.0681,22.082,34958.2173
2005-12-15 15:00:00,47.88,47.89,47.85,47.87,20752.089136490253,22.082,22.0866,22.0681,22.0773,20752.0891
2005-12-15 15:05:00,47.88,47.93,47.88,47.91,50278.55153203343,22.082,22.105,22.082,22.0958,50278.5515
2005-12-15 15:10:00,47.93,47.98,47.93,47.97,38857.93871866296,22.105,22.1281,22.105,22.1235,38857.9387
2005-12-15 15:15:00,47.96,47.99,47.9,47.97,50557.10306406685,22.1188,22.1327,22.0912,22.1235,50557.1031
2005-12-15 15:20:00,47.99,48.06,47.99,48.05,44150.41782729805,22.1327,22.165,22.1327,22.1604,44150.4178
2005-12-15 15:25:00,48.05,48.1,48.02,48.08,36908.07799442897,22.1604,22.1834,22.1465,22.1742,36908.078
2005-12-15 15:30:00,48.08,48.08,48.04,48.08,29387.186629526463,22.1742,22.1742,22.1557,22.1742,29387.1866
2005-12-15 15:35:00,48.07,48.15,48.07,48.14,20891.364902506964,22.1696,22.2065,22.1696,22.2019,20891.3649
2005-12-15 15:40:00,48.13,48.18,48.13,48.16,22701.949860724235,22.1972,22.2203,22.1972,22.2111,22701.9499
2005-12-15 15:45:00,48.16,48.17,48.14,48.16,30083.56545961003,22.2111,22.2157,22.2019,22.2111,30083.5655
2005-12-15 15:50:00,48.16,48.16,48.13,48.13,50557.10306406685,22.2111,22.2111,22.1972,22.1972,50557.1031
2005-12-15 15:55:00,48.14,48.18,48.14,48.17,48746.51810584959,22.2019,22.2203,22.2019,22.2157,48746.5181
2005-12-16 09:30:00,48.5,48.55,48.44,48.49,557938.7186629527,22.3679,22.391,22.3402,22.3633,557938.7187
2005-12-16 09:35:00,48.46,48.56,48.44,48.55,32172.70194986073,22.3494,22.3956,22.3402,22.391,32172.7019
2005-12-16 09:40:00,48.57,48.63,48.55,48.63,34401.114206128135,22.4002,22.4278,22.391,22.4278,34401.1142
2005-12-16 09:45:00,48.64,48.72,48.64,48.72,20752.089136490253,22.4325,22.4694,22.4325,22.4694,20752.0891
2005-12-16 09:50:00,48.72,48.97,48.71,48.91,246657.3816155989,22.4694,22.5847,22.4647,22.557,246657.3816
2005-12-16 09:55:00,48.9,49.04,48.9,48.99,33704.73537604457,22.5524,22.6169,22.5524,22.5939,33704.7354
2005-12-16 10:00:00,49.0,49.0,48.9,48.96,54735.37604456825,22.5985,22.5985,22.5524,22.58,54735.376
2005-12-16 10:05:00,48.97,48.97,48.85,48.87,232590.5292479109,22.5847,22.5847,22.5293,22.5385,232590.5292
2005-12-16 10:10:00,48.89,48.95,48.86,48.95,15041.782729805014,22.5478,22.5754,22.5339,22.5754,15041.7827
2005-12-16 10:15:00,48.95,48.97,48.9,48.96,23259.05292479109,22.5754,22.5847,22.5524,22.58,23259.0529
2005-12-16 10:20:00,48.97,48.97,48.9,48.92,38579.38718662953,22.5847,22.5847,22.5524,22.5616,38579.3872
2005-12-16 10:25:00,48.92,48.96,48.92,48.95,9610.027855153205,22.5616,22.58,22.5616,22.5754,9610.0279
2005-12-16 10:30:00,48.96,48.96,48.9,48.9,18384.401114206128,22.58,22.58,22.5524,22.5524,18384.4011
2005-12-16 10:35:00,48.9,48.9,48.8,48.81,14763.231197771587,22.5524,22.5524,22.5062,22.5109,14763.2312
2005-12-16 10:40:00,48.81,48.81,48.75,48.8,78969.35933147633,22.5109,22.5109,22.4832,22.5062,78969.3593
2005-12-16 10:45:00,48.79,48.79,48.73,48.74,30222.841225626744,22.5016,22.5016,22.474,22.4786,30222.8412
2005-12-16 10:50:00,48.76,48.78,48.74,48.78,53621.16991643454,22.4878,22.497,22.4786,22.497,53621.1699
2005-12-16 10:55:00,48.78,48.8,48.77,48.8,21309.192200557103,22.497,22.5062,22.4924,22.5062,21309.1922
2005-12-16 11:00:00,48.8,48.82,48.76,48.76,11142.061281337048,22.5062,22.5155,22.4878,22.4878,11142.0613
2005-12-16 11:05:00,48.76,48.82,48.76,48.81,9749.303621169916,22.4878,22.5155,22.4878,22.5109,9749.3036
2005-12-16 11:10:00,48.82,48.92,48.82,48.92,22562.674094707523,22.5155,22.5616,22.5155,22.5616,22562.6741
2005-12-16 11:15:00,48.91,48.92,48.9,48.92,52646.23955431755,22.557,22.5616,22.5524,22.5616,52646.2396
2005-12-16 11:20:00,48.92,48.96,48.91,48.96,65877.4373259053,22.5616,22.58,22.557,22.58,65877.4373
2005-12-16 11:25:00,48.95,48.97,48.94,48.96,22144.846796657384,22.5754,22.5847,22.5708,22.58,22144.8468
2005-12-16 11:30:00,48.96,48.96,48.93,48.95,16295.264623955432,22.58,22.58,22.5662,22.5754,16295.2646
2005-12-16 11:35:00,48.95,48.97,48.95,48.97,13091.922005571032,22.5754,22.5847,22.5754,22.5847,13091.922
2005-12-16 11:40:00,48.97,49.0,48.97,49.0,51810.58495821728,22.5847,22.5985,22.5847,22.5985,51810.585
2005-12-16 11:45:00,49.0,49.0,48.9,48.9,35236.76880222841,22.5985,22.5985,22.5524,22.5524,35236.7688
2005-12-16 11:50:00,48.9,48.92,48.9,48.9,7103.064066852368,22.5524,22.5616,22.5524,22.5524,7103.0641
2005-12-16 11:55:00,48.9,48.91,48.88,48.91,10584.958217270196,22.5524,22.557,22.5431,22.557,10584.9582
2005-12-16 12:00:00,48.92,48.99,48.92,48.98,13091.922005571032,22.5616,22.5939,22.5616,22.5893,13091.922
2005-12-16 12:05:00,48.98,49.03,48.95,49.02,13231.197771587744,22.5893,22.6123,22.5754,22.6077,13231.1978
2005-12-16 12:10:00,49.02,49.08,49.02,49.06,20055.710306406687,22.6077,22.6354,22.6077,22.6262,20055.7103
2005-12-16 12:15:00,49.07,49.08,49.06,49.07,12813.370473537603,22.6308,22.6354,22.6262,22.6308,12813.3705
2005-12-16 12:20:00,49.07,49.07,49.02,49.05,12395.543175487466,22.6308,22.6308,22.6077,22.6215,12395.5432
2005-12-16 12:25:00,49.05,49.08,49.04,49.08,20055.710306406687,22.6215,22.6354,22.6169,22.6354,20055.7103
2005-12-16 12:30:00,49.08,49.15,49.08,49.15,61977.71587743733,22.6354,22.6677,22.6354,22.6677,61977.7159
2005-12-16 12:35:00,49.15,49.15,49.13,49.15,32451.25348189416,22.6677,22.6677,22.6584,22.6677,32451.2535
2005-12-16 12:40:00,49.15,49.15,49.13,49.15,27298.05013927577,22.6677,22.6677,22.6584,22.6677,27298.0501
2005-12-16 12:45:00,49.15,49.19,49.15,49.19,72284.12256267409,22.6677,22.6861,22.6677,22.6861,72284.1226
2005-12-16 12:50:00,49.18,49.23,49.18,49.22,58077.99442896936,22.6815,22.7046,22.6815,22.7,58077.9944
2005-12-16 12:55:00,49.23,49.24,49.15,49.15,71727.01949860725,22.7046,22.7092,22.6677,22.6677,71727.0195
2005-12-16 13:00:00,49.17,49.22,49.16,49.22,17966.57381615599,22.6769,22.7,22.6723,22.7,17966.5738
2005-12-16 13:05:00,49.23,49.23,49.18,49.19,27576.601671309192,22.7046,22.7046,22.6815,22.6861,27576.6017
2005-12-16 13:10:00,49.18,49.2,49.18,49.18,30640.668523676883,22.6815,22.6907,22.6815,22.6815,30640.6685
2005-12-16 13:15:00,49.18,49.2,49.16,49.18,12813.370473537603,22.6815,22.6907,22.6723,22.6815,12813.3705
2005-12-16 13:20:00,49.18,49.22,49.18,49.22,255710.30640668524,22.6815,22.7,22.6815,22.7,255710.3064
2005-12-16 13:25:00,49.23,49.31,49.2,49.31,45543.17548746518,22.7046,22.7415,22.6907,22.7415,45543.1755
2005-12-16 13:30:00,49.27,49.33,49.26,49.27,46378.83008356546,22.723,22.7507,22.7184,22.723,46378.8301
2005-12-16 13:35:00,49.27,49.29,49.23,49.29,44289.69359331477,22.723,22.7322,22.7046,22.7322,44289.6936
2005-12-16 13:40:00,49.3,49.3,49.25,49.28,8077.994428969359,22.7368,22.7368,22.7138,22.7276,8077.9944
2005-12-16 13:45:00,49.28,49.31,49.27,49.29,9192.200557103064,22.7276,22.7415,22.723,22.7322,9192.2006
2005-12-16 13:50:00,49.29,49.3,49.28,49.29,26044.56824512535,22.7322,22.7368,22.7276,22.7322,26044.5682
2005-12-16 13:55:00,49.29,49.31,49.28,49.31,31476.32311977716,22.7322,22.7415,22.7276,22.7415,31476.3231
2005-12-16 14:00:00,49.31,49.34,49.3,49.34,339693.5933147633,22.7415,22.7553,22.7368,22.7553,339693.5933
2005-12-16 14:05:00,49.34,49.4,49.33,49.39,305571.0306406685,22.7553,22.783,22.7507,22.7784,305571.0306
2005-12-16 14:10:00,49.38,49.42,49.38,49.42,21309.192200557103,22.7737,22.7922,22.7737,22.7922,21309.1922
2005-12-16 14:15:00,49.43,49.46,49.43,49.44,28133.704735376046,22.7968,22.8106,22.7968,22.8014,28133.7047
2005-12-16 14:20:00,49.44,49.45,49.41,49.41,32590.529247910865,22.8014,22.806,22.7876,22.7876,32590.5292
2005-12-16 14:25:00,49.41,49.43,49.41,49.41,35793.87186629527,22.7876,22.7968,22.7876,22.7876,35793.8719
2005-12-16 14:30:00,49.43,49.46,49.41,49.46,63649.025069637886,22.7968,22.8106,22.7876,22.8106,63649.0251
2005-12-16 14:35:00,49.46,49.59,49.46,49.58,170194.9860724234,22.8106,22.8706,22.8106,22.866,170194.9861
2005-12-16 14:40:00,49.58,49.61,49.54,49.56,50278.55153203343,22.866,22.8798,22.8475,22.8568,50278.5515
2005-12-16 14:45:00,49.55,49.56,49.52,49.52,40250.696378830085,22.8521,22.8568,22.8383,22.8383,40250.6964
2005-12-16 14:50:00,49.53,49.53,49.51,49.52,45543.17548746518,22.8429,22.8429,22.8337,22.8383,45543.1755
2005-12-16 14:55:00,49.52,49.52,49.46,49.46,37743.73259052925,22.8383,22.8383,22.8106,22.8106,37743.7326
2005-12-16 15:00:00,49.46,49.46,49.39,49.4,69359.33147632312,22.8106,22.8106,22.7784,22.783,69359.3315
2005-12-16 15:05:00,49.4,49.41,49.33,49.33,43454.03899721448,22.783,22.7876,22.7507,22.7507,43454.039
2005-12-16 15:10:00,49.33,49.46,49.32,49.4,82729.80501392759,22.7507,22.8106,22.7461,22.783,82729.805
2005-12-16 15:15:00,49.4,49.41,49.36,49.4,38300.8356545961,22.783,22.7876,22.7645,22.783,38300.8357
2005-12-16 15:20:00,49.39,49.39,49.32,49.34,65041.78272980502,22.7784,22.7784,22.7461,22.7553,65041.7827
2005-12-16 15:25:00,49.34,49.39,49.34,49.38,51810.58495821728,22.7553,22.7784,22.7553,22.7737,51810.585
2005-12-16 15:30:00,49.38,49.44,49.38,49.43,27298.05013927577,22.7737,22.8014,22.7737,22.7968,27298.0501
2005-12-16 15:35:00,49.43,49.46,49.38,49.38,149860.7242339833,22.7968,22.8106,22.7737,22.7737,149860.7242
2005-12-16 15:40:00,49.38,49.38,49.33,49.38,97493.03621169916,22.7737,22.7737,22.7507,22.7737,97493.0362
2005-12-16 15:45:00,49.38,49.43,49.37,49.39,648885.7938718663,22.7737,22.7968,22.7691,22.7784,648885.7939
2005-12-16 15:50:00,49.4,49.47,49.4,49.47,169359.33147632313,22.783,22.8152,22.783,22.8152,169359.3315
2005-12-16 15:55:00,49.47,49.48,49.43,49.43,208217.27019498608,22.8152,22.8199,22.7968,22.7968,208217.2702
2005-12-19 09:30:00,49.5,49.51,49.48,49.48,43175.48746518106,22.8291,22.8337,22.8199,22.8199,43175.4875
2005-12-19 09:35:00,49.48,49.6,49.48,49.59,32590.529247910865,22.8199,22.8752,22.8199,22.8706,32590.5292
2005-12-19 09:40:00,49.59,49.59,49.46,49.51,42200.55710306407,22.8706,22.8706,22.8106,22.8337,42200.5571
2005-12-19 09:45:00,49.51,49.51,49.36,49.39,36211.69916434541,22.8337,22.8337,22.7645,22.7784,36211.6992
2005-12-19 09:50:00,49.38,49.38,49.2,49.2,43036.21169916435,22.7737,22.7737,22.6907,22.6907,43036.2117
2005-12-19 09:55:00,49.2,49.21,49.07,49.16,48328.690807799445,22.6907,22.6953,22.6308,22.6723,48328.6908
2005-12-19 10:00:00,49.16,49.16,49.02,49.05,27994.42896935933,22.6723,22.6723,22.6077,22.6215,27994.429
2005-12-19 10:05:00,49.04,49.06,48.97,48.97,41504.178272980505,22.6169,22.6262,22.5847,22.5847,41504.1783
2005-12-19 10:10:00,48.97,48.98,48.93,48.96,27994.42896935933,22.5847,22.5893,22.5662,22.58,27994.429
2005-12-19 10:15:00,48.97,49.1,48.93,49.07,32311.97771587744,22.5847,22.6446,22.5662,22.6308,32311.9777
2005-12-19 10:20:00,49.07,49.1,49.05,49.1,22144.846796657384,22.6308,22.6446,22.6215,22.6446,22144.8468
2005-12-19 10:25:00,49.1,49.15,49.1,49.13,22562.674094707523,22.6446,22.6677,22.6446,22.6584,22562.6741
2005-12-19 10:30:00,49.12,49.13,49.1,49.12,19916.43454038997,22.6538,22.6584,22.6446,22.6538,19916.4345
2005-12-19 10:35:00,49.11,49.16,49.11,49.16,22562.674094707523,22.6492,22.6723,22.6492,22.6723,22562.6741
2005-12-19 10:40:00,49.16,49.18,49.12,49.12,33565.45961002786,22.6723,22.6815,22.6538,22.6538,33565.4596
2005-12-19 10:45:00,49.13,49.2,49.13,49.18,25766.01671309192,22.6584,22.6907,22.6584,22.6815,25766.0167
2005-12-19 10:50:00,49.17,49.18,49.16,49.18,18105.849582172705,22.6769,22.6815,22.6723,22.6815,18105.8496
2005-12-19 10:55:00,49.18,49.2,49.17,49.2,18802.228412256267,22.6815,22.6907,22.6769,22.6907,18802.2284
2005-12-19 11:00:00,49.21,49.3,49.2,49.28,42061.28133704736,22.6953,22.7368,22.6907,22.7276,42061.2813
2005-12-19 11:05:00,49.29,49.29,49.23,49.24,57381.61559888579,22.7322,22.7322,22.7046,22.7092,57381.6156
2005-12-19 11:10:00,49.24,49.31,49.24,49.31,33704.73537604457,22.7092,22.7415,22.7092,22.7415,33704.7354
2005-12-19 11:15:00,49.31,49.33,49.28,49.28,20752.089136490253,22.7415,22.7507,22.7276,22.7276,20752.0891
2005-12-19 11:20:00,49.31,49.31,49.25,49.25,11420.612813370471,22.7415,22.7415,22.7138,22.7138,11420.6128
2005-12-19 11:25:00,49.27,49.27,49.23,49.24,13649.025069637884,22.723,22.723,22.7046,22.7092,13649.0251
2005-12-19 11:30:00,49.25,49.25,49.23,49.23,35793.87186629527,22.7138,22.7138,22.7046,22.7046,35793.8719
2005-12-19 11:35:00,49.23,49.25,49.22,49.24,28690.807799442897,22.7046,22.7138,22.7,22.7092,28690.8078
2005-12-19 11:40:00,49.23,49.23,49.16,49.16,8913.649025069639,22.7046,22.7046,22.6723,22.6723,8913.649
2005-12-19 11:45:00,49.16,49.16,49.11,49.12,13509.74930362117,22.6723,22.6723,22.6492,22.6538,13509.7493
2005-12-19 11:50:00,49.13,49.15,49.11,49.13,13509.74930362117,22.6584,22.6677,22.6492,22.6584,13509.7493
2005-12-19 11:55:00,49.13,49.19,49.13,49.18,15598.885793871868,22.6584,22.6861,22.6584,22.6815,15598.8858
2005-12-19 12:00:00,49.18,49.2,49.15,49.18,40668.52367688023,22.6815,22.6907,22.6677,22.6815,40668.5237
2005-12-19 12:05:00,49.18,49.26,49.18,49.25,21169.91643454039,22.6815,22.7184,22.6815,22.7138,21169.9164
2005-12-19 12:10:00,49.26,49.31,49.25,49.31,25905.29247910864,22.7184,22.7415,22.7138,22.7415,25905.2925
2005-12-19 12:15:00,49.31,49.33,49.3,49.3,24651.810584958217,22.7415,22.7507,22.7368,22.7368,24651.8106
2005-12-19 12:20:00,49.3,49.32,49.28,49.29,11699.1643454039,22.7368,22.7461,22.7276,22.7322,11699.1643
2005-12-19 12:25:00,49.29,49.32,49.29,49.31,11281.337047353762,22.7322,22.7461,22.7322,22.7415,11281.337
2005-12-19 12:30:00,49.31,49.33,49.3,49.31,12116.99164345404,22.7415,22.7507,22.7368,22.7415,12116.9916
2005-12-19 12:35:00,49.31,49.32,49.31,49.32,13927.57660167131,22.7415,22.7461,22.7415,22.7461,13927.5766
2005-12-19 12:40:00,49.31,49.33,49.3,49.3,8495.821727019498,22.7415,22.7507,22.7368,22.7368,8495.8217
2005-12-19 12:45:00,49.3,49.31,49.3,49.3,6545.961002785516,22.7368,22.7415,22.7368,22.7368,6545.961
2005-12-19 12:50:00,49.3,49.31,49.3,49.31,5710.306406685237,22.7368,22.7415,22.7368,22.7415,5710.3064
2005-12-19 12:55:00,49.31,49.31,49.3,49.3,3899.721448467967,22.7415,22.7415,22.7368,22.7368,3899.7214
2005-12-19 13:00:00,49.31,49.31,49.25,49.28,19498.60724233984,22.7415,22.7415,22.7138,22.7276,19498.6072
2005-12-19 13:05:00,49.28,49.28,49.23,49.25,18802.228412256267,22.7276,22.7276,22.7046,22.7138,18802.2284
2005-12-19 13:10:00,49.25,49.28,49.23,49.23,7799.442896935933,22.7138,22.7276,22.7046,22.7046,7799.4429
2005-12-19 13:15:00,49.23,49.25,49.2,49.22,8913.649025069639,22.7046,22.7138,22.6907,22.7,8913.649
2005-12-19 13:20:00,49.23,49.25,49.23,49.23,9470.752089136491,22.7046,22.7138,22.7046,22.7046,9470.7521
2005-12-19 13:25:00,49.23,49.27,49.21,49.27,18662.952646239555,22.7046,22.723,22.6953,22.723,18662.9526
2005-12-19 13:30:00,49.26,49.28,49.24,49.24,15598.885793871868,22.7184,22.7276,22.7092,22.7092,15598.8858
2005-12-19 13:35:00,49.25,49.25,49.23,49.23,9192.200557103064,22.7138,22.7138,22.7046,22.7046,9192.2006
2005-12-19 13:40:00,49.23,49.24,49.15,49.15,10306.406685236769,22.7046,22.7092,22.6677,22.6677,10306.4067
2005-12-19 13:45:00,49.14,49.16,49.11,49.15,14484.679665738162,22.6631,22.6723,22.6492,22.6677,14484.6797
2005-12-19 13:50:00,49.15,49.2,49.15,49.18,11142.061281337048,22.6677,22.6907,22.6677,22.6815,11142.0613
2005-12-19 13:55:00,49.18,49.2,49.14,49.19,22423.398328690808,22.6815,22.6907,22.6631,22.6861,22423.3983
2005-12-19 14:00:00,49.2,49.2,49.15,49.17,26044.56824512535,22.6907,22.6907,22.6677,22.6769,26044.5682
2005-12-19 14:05:00,49.17,49.18,49.15,49.18,14206.128133704737,22.6769,22.6815,22.6677,22.6815,14206.1281
2005-12-19 14:10:00,49.17,49.17,49.12,49.12,18384.401114206128,22.6769,22.6769,22.6538,22.6538,18384.4011
2005-12-19 14:15:00,49.12,49.13,49.07,49.1,31615.598885793872,22.6538,22.6584,22.6308,22.6446,31615.5989
2005-12-19 14:20:00,49.1,49.18,49.1,49.13,20473.537604456826,22.6446,22.6815,22.6446,22.6584,20473.5376
2005-12-19 14:25:00,49.13,49.13,49.03,49.03,25766.01671309192,22.6584,22.6584,22.6123,22.6123,25766.0167
2005-12-19 14:30:00,49.02,49.02,48.94,48.96,71587.74373259053,22.6077,22.6077,22.5708,22.58,71587.7437
2005-12-19 14:35:00,48.96,48.98,48.84,48.85,117409.47075208914,22.58,22.5893,22.5247,22.5293,117409.4708
2005-12-19 14:40:00,48.85,48.87,48.72,48.75,146935.9331476323,22.5293,22.5385,22.4694,22.4832,146935.9331
2005-12-19 14:45:00,48.75,48.85,48.66,48.75,117827.29805013927,22.4832,22.5293,22.4417,22.4832,117827.2981
2005-12-19 14:50:00,48.75,48.78,48.66,48.66,104456.82451253482,22.4832,22.497,22.4417,22.4417,104456.8245
2005-12-19 14:55:00,48.66,48.73,48.65,48.73,61977.71587743733,22.4417,22.474,22.4371,22.474,61977.7159
2005-12-19 15:00:00,48.74,48.79,48.64,48.64,37325.90529247911,22.4786,22.5016,22.4325,22.4325,37325.9053
2005-12-19 15:05:00,48.65,48.69,48.63,48.64,37047.35376044569,22.4371,22.4555,22.4278,22.4325,37047.3538
2005-12-19 15:10:00,48.64,48.67,48.62,48.63,20891.364902506964,22.4325,22.4463,22.4232,22.4278,20891.3649
2005-12-19 15:15:00,48.64,48.74,48.63,48.73,29944.28969359332,22.4325,22.4786,22.4278,22.474,29944.2897
2005-12-19 15:20:00,48.72,48.74,48.67,48.67,94289.69359331476,22.4694,22.4786,22.4463,22.4463,94289.6936
2005-12-19 15:25:00,48.65,48.68,48.64,48.68,67409.47075208914,22.4371,22.4509,22.4325,22.4509,67409.4708
2005-12-19 15:30:00,48.67,48.67,48.62,48.66,81615.59888579388,22.4463,22.4463,22.4232,22.4417,81615.5989
2005-12-19 15:35:00,48.66,48.73,48.66,48.7,49582.172701949865,22.4417,22.474,22.4417,22.4601,49582.1727
2005-12-19 15:40:00,48.7,48.77,48.7,48.76,48328.690807799445,22.4601,22.4924,22.4601,22.4878,48328.6908
2005-12-19 15:45:00,48.76,48.86,48.76,48.86,33147.632311977715,22.4878,22.5339,22.4878,22.5339,33147.6323
2005-12-19 15:50:00,48.87,48.89,48.79,48.82,115181.05849582174,22.5385,22.5478,22.5016,22.5155,115181.0585
2005-12-19 15:55:00,48.82,48.82,48.78,48.81,76183.84401114206,22.5155,22.5155,22.497,22.5109,76183.844
2005-12-20 09:30:00,48.64,48.72,48.64,48.72,54596.10027855154,22.4325,22.4694,22.4325,22.4694,54596.1003
2005-12-20 09:35:00,48.72,48.82,48.72,48.82,34401.114206128135,22.4694,22.5155,22.4694,22.5155,34401.1142
2005-12-20 09:40:00,48.82,48.95,48.8,48.89,50278.55153203343,22.5155,22.5754,22.5062,22.5478,50278.5515
2005-12-20 09:45:00,48.89,48.97,48.82,48.94,34401.114206128135,22.5478,22.5847,22.5155,22.5708,34401.1142
2005-12-20 09:50:00,48.92,49.0,48.9,48.94,37325.90529247911,22.5616,22.5985,22.5524,22.5708,37325.9053
2005-12-20 09:55:00,48.91,49.04,48.91,49.03,41364.902506963794,22.557,22.6169,22.557,22.6123,41364.9025
2005-12-20 10:00:00,49.1,49.12,49.05,49.1,27158.774373259053,22.6446,22.6538,22.6215,22.6446,27158.7744
2005-12-20 10:05:00,49.13,49.18,49.1,49.15,57660.16713091922,22.6584,22.6815,22.6446,22.6677,57660.1671
2005-12-20 10:10:00,49.15,49.19,49.15,49.18,33565.45961002786,22.6677,22.6861,22.6677,22.6815,33565.4596
2005-12-20 10:15:00,49.18,49.25,49.15,49.17,50278.55153203343,22.6815,22.7138,22.6677,22.6769,50278.5515
2005-12-20 10:20:00,49.18,49.2,49.16,49.2,26462.395543175488,22.6815,22.6907,22.6723,22.6907,26462.3955
2005-12-20 10:25:00,49.2,49.23,49.11,49.12,42618.38440111421,22.6907,22.7046,22.6492,22.6538,42618.3844
2005-12-20 10:30:00,49.11,49.13,49.08,49.12,23816.15598885794,22.6492,22.6584,22.6354,22.6538,23816.156
2005-12-20 10:35:00,49.12,49.22,49.11,49.2,33983.28690807799,22.6538,22.7,22.6492,22.6907,33983.2869
2005-12-20 10:40:00,49.22,49.23,49.19,49.23,26462.395543175488,22.7,22.7046,22.6861,22.7046,26462.3955
2005-12-20 10:45:00,49.23,49.23,49.21,49.22,25905.29247910864,22.7046,22.7046,22.6953,22.7,25905.2925
2005-12-20 10:50:00,49.23,49.25,49.22,49.24,41086.35097493036,22.7046,22.7138,22.7,22.7092,41086.351
2005-12-20 10:55:00,49.25,49.31,49.22,49.27,65738.16155988858,22.7138,22.7415,22.7,22.723,65738.1616
2005-12-20 11:00:00,49.28,49.28,49.23,49.25,25626.74094707521,22.7276,22.7276,22.7046,22.7138,25626.7409
2005-12-20 11:05:00,49.25,49.27,49.24,49.27,22980.501392757666,22.7138,22.723,22.7092,22.723,22980.5014
2005-12-20 11:10:00,49.28,49.28,49.25,49.28,22423.398328690808,22.7276,22.7276,22.7138,22.7276,22423.3983
2005-12-20 11:15:00,49.28,49.28,49.26,49.26,12952.64623955432,22.7276,22.7276,22.7184,22.7184,12952.6462
2005-12-20 11:20:00,49.27,49.36,49.27,49.36,23955.43175487465,22.723,22.7645,22.723,22.7645,23955.4318
2005-12-20 11:25:00,49.36,49.47,49.36,49.47,42757.66016713092,22.7645,22.8152,22.7645,22.8152,42757.6602
2005-12-20 11:30:00,49.48,49.56,49.48,49.51,31476.32311977716,22.8199,22.8568,22.8199,22.8337,31476.3231
2005-12-20 11:35:00,49.51,49.53,49.43,49.43,33286.908077994434,22.8337,22.8429,22.7968,22.7968,33286.9081
2005-12-20 11:40:00,49.43,49.45,49.39,49.39,23955.43175487465,22.7968,22.806,22.7784,22.7784,23955.4318
2005-12-20 11:45:00,49.41,49.41,49.32,49.32,26044.56824512535,22.7876,22.7876,22.7461,22.7461,26044.5682
2005-12-20 11:50:00,49.32,49.33,49.27,49.28,29108.63509749304,22.7461,22.7507,22.723,22.7276,29108.6351
2005-12-20 11:55:00,49.28,49.31,49.28,49.31,40250.696378830085,22.7276,22.7415,22.7276,22.7415,40250.6964
2005-12-20 12:00:00,49.32,49.32,49.28,49.31,25487.4651810585,22.7461,22.7461,22.7276,22.7415,25487.4652
2005-12-20 12:05:00,49.28,49.31,49.26,49.26,17966.57381615599,22.7276,22.7415,22.7184,22.7184,17966.5738
2005-12-20 12:10:00,49.25,49.26,49.23,49.25,21727.01949860724,22.7138,22.7184,22.7046,22.7138,21727.0195
2005-12-20 12:15:00,49.26,49.27,49.23,49.26,22144.846796657384,22.7184,22.723,22.7046,22.7184,22144.8468
2005-12-20 12:20:00,49.25,49.33,49.25,49.31,23537.604456824512,22.7138,22.7507,22.7138,22.7415,23537.6045
2005-12-20 12:25:00,49.32,49.36,49.32,49.33,30362.116991643456,22.7461,22.7645,22.7461,22.7507,30362.117
2005-12-20 12:30:00,49.35,49.36,49.33,49.34,17688.022284122562,22.7599,22.7645,22.7507,22.7553,17688.0223
2005-12-20 12:35:00,49.34,49.34,49.3,49.3,16434.540389972146,22.7553,22.7553,22.7368,22.7368,16434.5404
2005-12-20 12:40:00,49.29,49.31,49.28,49.31,17827.298050139278,22.7322,22.7415,22.7276,22.7415,17827.2981
2005-12-20 12:45:00,49.31,49.32,49.29,49.3,18523.676880222843,22.7415,22.7461,22.7322,22.7368,18523.6769
2005-12-20 12:50:00,49.3,49.31,49.29,49.31,16295.264623955432,22.7368,22.7415,22.7322,22.7415,16295.2646
2005-12-20 12:55:00,49.31,49.41,49.3,49.41,17409.47075208914,22.7415,22.7876,22.7368,22.7876,17409.4708
2005-12-20 13:00:00,49.41,49.49,49.4,49.48,21866.29526462396,22.7876,22.8245,22.783,22.8199,21866.2953
2005-12-20 13:05:00,49.48,49.51,49.45,49.47,30640.668523676883,22.8199,22.8337,22.806,22.8152,30640.6685
2005-12-20 13:10:00,49.48,49.48,49.44,49.46,15320.33426183844,22.8199,22.8199,22.8014,22.8106,15320.3343
2005-12-20 13:15:00,49.45,49.46,49.43,49.43,12534.81894150418,22.806,22.8106,22.7968,22.7968,12534.8189
2005-12-20 13:20:00,49.41,49.43,49.41,49.43,15598.885793871868,22.7876,22.7968,22.7876,22.7968,15598.8858
2005-12-20 13:25:00,49.43,49.43,49.41,49.43,14484.679665738162,22.7968,22.7968,22.7876,22.7968,14484.6797
2005-12-20 13:30:00,49.43,49.44,49.39,49.43,16852.367688022285,22.7968,22.8014,22.7784,22.7968,16852.3677
2005-12-20 13:35:00,49.43,49.45,49.42,49.43,11977.715877437327,22.7968,22.806,22.7922,22.7968,11977.7159
2005-12-20 13:40:00,49.43,49.43,49.41,49.43,31197.771587743733,22.7968,22.7968,22.7876,22.7968,31197.7716
2005-12-20 13:45:00,49.43,49.43,49.38,49.39,19080.77994428969,22.7968,22.7968,22.7737,22.7784,19080.7799
2005-12-20 13:50:00,49.39,49.39,49.36,49.36,18941.504178272982,22.7784,22.7784,22.7645,22.7645,18941.5042
2005-12-20 13:55:00,49.36,49.36,49.31,49.36,36629.526462395545,22.7645,22.7645,22.7415,22.7645,36629.5265
2005-12-20 14:00:00,49.36,49.36,49.3,49.3,16573.816155988858,22.7645,22.7645,22.7368,22.7368,16573.8162
2005-12-20 14:05:00,49.31,49.31,49.25,49.25,21587.74373259053,22.7415,22.7415,22.7138,22.7138,21587.7437
2005-12-20 14:10:00,49.28,49.29,49.25,49.27,14484.679665738162,22.7276,22.7322,22.7138,22.723,14484.6797
2005-12-20 14:15:00,49.28,49.31,49.26,49.28,24791.08635097493,22.7276,22.7415,22.7184,22.7276,24791.0864
2005-12-20 14:20:00,49.29,49.33,49.28,49.32,105153.2033426184,22.7322,22.7507,22.7276,22.7461,105153.2033
2005-12-20 14:25:00,49.32,49.33,49.25,49.28,37883.008356545964,22.7461,22.7507,22.7138,22.7276,37883.0084
2005-12-20 14:30:00,49.27,49.29,49.27,49.28,15877.437325905294,22.723,22.7322,22.723,22.7276,15877.4373
2005-12-20 14:35:00,49.28,49.29,49.25,49.27,16155.98885793872,22.7276,22.7322,22.7138,22.723,16155.9889
2005-12-20 14:40:00,49.28,49.28,49.24,49.25,25069.63788300836,22.7276,22.7276,22.7092,22.7138,25069.6379
2005-12-20 14:45:00,49.25,49.25,49.24,49.24,18523.676880222843,22.7138,22.7138,22.7092,22.7092,18523.6769
2005-12-20 14:50:00,49.25,49.25,49.23,49.24,32311.97771587744,22.7138,22.7138,22.7046,22.7092,32311.9777
2005-12-20 14:55:00,49.24,49.25,49.23,49.24,19637.883008356548,22.7092,22.7138,22.7046,22.7092,19637.883
2005-12-20 15:00:00,49.24,49.25,49.21,49.22,35097.4930362117,22.7092,22.7138,22.6953,22.7,35097.493
2005-12-20 15:05:00,49.23,49.23,49.15,49.15,33008.356545961,22.7046,22.7046,22.6677,22.6677,33008.3565
2005-12-20 15:10:00,49.15,49.15,49.12,49.13,48467.96657381616,22.6677,22.6677,22.6538,22.6584,48467.9666
2005-12-20 15:15:00,49.13,49.14,49.12,49.13,29665.73816155989,22.6584,22.6631,22.6538,22.6584,29665.7382
2005-12-20 15:20:00,49.14,49.18,49.13,49.17,65041.78272980502,22.6631,22.6815,22.6584,22.6769,65041.7827
2005-12-20 15:25:00,49.17,49.18,49.1,49.13,63649.025069637886,22.6769,22.6815,22.6446,22.6584,63649.0251
2005-12-20 15:30:00,49.13,49.13,49.03,49.03,30779.944289693594,22.6584,22.6584,22.6123,22.6123,30779.9443
2005-12-20 15:35:00,49.03,49.05,49.0,49.04,98189.41504178272,22.6123,22.6215,22.5985,22.6169,98189.415
2005-12-20 15:40:00,49.05,49.05,49.02,49.03,70752.08913649025,22.6215,22.6215,22.6077,22.6123,70752.0891
2005-12-20 15:45:00,49.02,49.03,48.99,49.01,144428.96935933147,22.6077,22.6123,22.5939,22.6031,144428.9694
2005-12-20 15:50:00,49.01,49.03,48.97,48.98,54596.10027855154,22.6031,22.6123,22.5847,22.5893,54596.1003
2005-12-20 15:55:00,48.99,49.03,48.97,49.02,85933.14763231199,22.5939,22.6123,22.5847,22.6077,85933.1476
2005-12-21 09:30:00,49.33,49.41,49.28,49.37,66016.713091922,22.7507,22.7876,22.7276,22.7691,66016.7131
2005-12-21 09:35:00,49.37,49.38,49.28,49.28,21169.91643454039,22.7691,22.7737,22.7276,22.7276,21169.9164
2005-12-21 09:40:00,49.28,49.31,49.2,49.25,48607.24233983287,22.7276,22.7415,22.6907,22.7138,48607.2423
2005-12-21 09:45:00,49.26,49.29,49.23,49.24,37883.008356545964,22.7184,22.7322,22.7046,22.7092,37883.0084
2005-12-21 09:50:00,49.24,49.31,49.24,49.31,27437.32590529248,22.7092,22.7415,22.7092,22.7415,27437.3259
2005-12-21 09:55:00,49.3,49.31,49.24,49.25,60027.85515320335,22.7368,22.7415,22.7092,22.7138,60027.8552
2005-12-21 10:00:00,49.26,49.28,49.22,49.24,19637.883008356548,22.7184,22.7276,22.7,22.7092,19637.883
2005-12-21 10:05:00,49.23,49.23,49.21,49.23,8217.270194986073,22.7046,22.7046,22.6953,22.7046,8217.2702
2005-12-21 10:10:00,49.22,49.23,49.19,49.23,33147.632311977715,22.7,22.7046,22.6861,22.7046,33147.6323
2005-12-21 10:15:00,49.23,49.25,49.23,49.24,32451.25348189416,22.7046,22.7138,22.7046,22.7092,32451.2535
2005-12-21 10:20:00,49.24,49.25,49.23,49.23,25069.63788300836,22.7092,22.7138,22.7046,22.7046,25069.6379
2005-12-21 10:25:00,49.22,49.24,49.22,49.23,43036.21169916435,22.7,22.7092,22.7,22.7046,43036.2117
2005-12-21 10:30:00,49.23,49.28,49.22,49.28,26880.22284122563,22.7046,22.7276,22.7,22.7276,26880.2228
2005-12-21 10:35:00,49.28,49.3,49.28,49.29,17130.91922005571,22.7276,22.7368,22.7276,22.7322,17130.9192
2005-12-21 10:40:00,49.29,49.31,49.28,49.29,19359.33147632312,22.7322,22.7415,22.7276,22.7322,19359.3315
2005-12-21 10:45:00,49.28,49.3,49.28,49.28,55431.754874651815,22.7276,22.7368,22.7276,22.7276,55431.7549
2005-12-21 10:50:00,49.3,49.31,49.27,49.28,29665.73816155989,22.7368,22.7415,22.723,22.7276,29665.7382
2005-12-21 10:55:00,49.28,49.28,49.2,49.21,15041.782729805014,22.7276,22.7276,22.6907,22.6953,15041.7827
2005-12-21 11:00:00,49.22,49.27,49.21,49.26,17688.022284122562,22.7,22.723,22.6953,22.7184,17688.0223
2005-12-21 11:05:00,49.26,49.26,49.24,49.25,41922.00557103064,22.7184,22.7184,22.7092,22.7138,41922.0056
2005-12-21 11:10:00,49.26,49.26,49.23,49.25,16713.091922005573,22.7184,22.7184,22.7046,22.7138,16713.0919
2005-12-21 11:15:00,49.25,49.28,49.25,49.25,27576.601671309192,22.7138,22.7276,22.7138,22.7138,27576.6017
2005-12-21 11:20:00,49.25,49.25,49.21,49.23,11142.061281337048,22.7138,22.7138,22.6953,22.7046,11142.0613
2005-12-21 11:25:00,49.23,49.25,49.23,49.25,18802.228412256267,22.7046,22.7138,22.7046,22.7138,18802.2284
2005-12-21 11:30:00,49.25,49.25,49.22,49.23,15320.33426183844,22.7138,22.7138,22.7,22.7046,15320.3343
2005-12-21 11:35:00,49.23,49.24,49.23,49.24,10863.50974930362,22.7046,22.7092,22.7046,22.7092,10863.5097
2005-12-21 11:40:00,49.23,49.24,49.21,49.21,24373.2590529248,22.7046,22.7092,22.6953,22.6953,24373.2591
2005-12-21 11:45:00,49.23,49.24,49.23,49.23,9192.200557103064,22.7046,22.7092,22.7046,22.7046,9192.2006
2005-12-21 11:50:00,49.23,49.24,49.19,49.2,23676.880222841228,22.7046,22.7092,22.6861,22.6907,23676.8802
2005-12-21 11:55:00,49.2,49.2,49.17,49.18,16573.816155988858,22.6907,22.6907,22.6769,22.6815,16573.8162
2005-12-21 12:00:00,49.19,49.2,49.16,49.18,15877.437325905294,22.6861,22.6907,22.6723,22.6815,15877.4373
2005-12-21 12:05:00,49.17,49.18,49.16,49.17,15459.610027855157,22.6769,22.6815,22.6723,22.6769,15459.61
2005-12-21 12:10:00,49.18,49.18,49.1,49.11,25487.4651810585,22.6815,22.6815,22.6446,22.6492,25487.4652
2005-12-21 12:15:00,49.11,49.12,49.1,49.1,12952.64623955432,22.6492,22.6538,22.6446,22.6446,12952.6462
2005-12-21 12:20:00,49.1,49.1,49.08,49.09,14763.231197771587,22.6446,22.6446,22.6354,22.64,14763.2312
2005-12-21 12:25:00,49.08,49.08,49.05,49.08,16573.816155988858,22.6354,22.6354,22.6215,22.6354,16573.8162
2005-12-21 12:30:00,49.08,49.09,49.06,49.08,25208.91364902507,22.6354,22.64,22.6262,22.6354,25208.9136
2005-12-21 12:35:00,49.08,49.1,49.07,49.1,21727.01949860724,22.6354,22.6446,22.6308,22.6446,21727.0195
2005-12-21 12:40:00,49.1,49.15,49.1,49.14,22144.846796657384,22.6446,22.6677,22.6446,22.6631,22144.8468
2005-12-21 12:45:00,49.14,49.14,49.12,49.12,14206.128133704737,22.6631,22.6631,22.6538,22.6538,14206.1281
2005-12-21 12:50:00,49.12,49.13,49.08,49.08,20612.813370473537,22.6538,22.6584,22.6354,22.6354,20612.8134
2005-12-21 12:55:00,49.09,49.1,49.08,49.1,15598.885793871868,22.64,22.6446,22.6354,22.6446,15598.8858
2005-12-21 13:00:00,49.09,49.1,49.03,49.03,24930.362116991644,22.64,22.6446,22.6123,22.6123,24930.3621
2005-12-21 13:05:00,49.03,49.04,49.03,49.03,10027.855153203343,22.6123,22.6169,22.6123,22.6123,10027.8552
2005-12-21 13:10:00,49.03,49.03,48.98,49.0,17409.47075208914,22.6123,22.6123,22.5893,22.5985,17409.4708
2005-12-21 13:15:00,49.0,49.04,49.0,49.03,19498.60724233984,22.5985,22.6169,22.5985,22.6123,19498.6072
2005-12-21 13:20:00,49.03,49.03,48.97,48.98,41364.902506963794,22.6123,22.6123,22.5847,22.5893,41364.9025
2005-12-21 13:25:00,48.98,49.0,48.95,48.95,32590.529247910865,22.5893,22.5985,22.5754,22.5754,32590.5292
2005-12-21 13:30:00,48.94,48.94,48.81,48.81,27715.877437325908,22.5708,22.5708,22.5109,22.5109,27715.8774
2005-12-21 13:35:00,48.81,48.89,48.81,48.88,23259.05292479109,22.5109,22.5478,22.5109,22.5431,23259.0529
2005-12-21 13:40:00,48.87,48.88,48.82,48.84,25626.74094707521,22.5385,22.5431,22.5155,22.5247,25626.7409
2005-12-21 13:45:00,48.85,48.92,48.85,48.92,27158.774373259053,22.5293,22.5616,22.5293,22.5616,27158.7744
2005-12-21 13:50:00,48.92,48.92,48.87,48.9,25626.74094707521,22.5616,22.5616,22.5385,22.5524,25626.7409
2005-12-21 13:55:00,48.9,48.91,48.9,48.9,15738.16155988858,22.5524,22.557,22.5524,22.5524,15738.1616
2005-12-21 14:00:00,48.9,48.91,48.81,48.81,51671.30919220056,22.5524,22.557,22.5109,22.5109,51671.3092
2005-12-21 14:05:00,48.82,48.88,48.82,48.87,33844.01114206128,22.5155,22.5431,22.5155,22.5385,33844.0111
2005-12-21 14:10:00,48.87,48.88,48.82,48.84,36629.526462395545,22.5385,22.5431,22.5155,22.5247,36629.5265
2005-12-21 14:15:00,48.84,48.87,48.82,48.86,40389.9721448468,22.5247,22.5385,22.5155,22.5339,40389.9721
2005-12-21 14:20:00,48.87,48.91,48.87,48.9,35376.044568245125,22.5385,22.557,22.5385,22.5524,35376.0446
2005-12-21 14:25:00,48.9,48.91,48.86,48.87,39136.490250696384,22.5524,22.557,22.5339,22.5385,39136.4903
2005-12-21 14:30:00,48.87,48.88,48.86,48.87,24930.362116991644,22.5385,22.5431,22.5339,22.5385,24930.3621
2005-12-21 14:35:00,48.87,48.9,48.87,48.9,17966.57381615599,22.5385,22.5524,22.5385,22.5524,17966.5738
2005-12-21 14:40:00,48.9,48.94,48.87,48.94,31197.771587743733,22.5524,22.5708,22.5385,22.5708,31197.7716
2005-12-21 14:45:00,48.94,48.95,48.91,48.95,26323.119777158776,22.5708,22.5754,22.557,22.5754,26323.1198
2005-12-21 14:50:00,48.94,48.94,48.9,48.92,35097.4930362117,22.5708,22.5708,22.5524,22.5616,35097.493
2005-12-21 14:55:00,48.92,48.92,48.9,48.92,40529.24791086351,22.5616,22.5616,22.5524,22.5616,40529.2479
2005-12-21 15:00:00,48.92,48.92,48.85,48.86,13927.57660167131,22.5616,22.5616,22.5293,22.5339,13927.5766
2005-12-21 15:05:00,48.86,48.87,48.85,48.87,29108.63509749304,22.5339,22.5385,22.5293,22.5385,29108.6351
2005-12-21 15:10:00,48.87,48.87,48.84,48.85,26462.395543175488,22.5385,22.5385,22.5247,22.5293,26462.3955
2005-12-21 15:15:00,48.85,48.86,48.85,48.85,13091.922005571032,22.5293,22.5339,22.5293,22.5293,13091.922
2005-12-21 15:20:00,48.85,48.88,48.83,48.88,15877.437325905294,22.5293,22.5431,22.5201,22.5431,15877.4373
2005-12-21 15:25:00,48.89,48.9,48.88,48.9,36908.07799442897,22.5478,22.5524,22.5431,22.5524,36908.078
2005-12-21 15:30:00,48.9,48.92,48.9,48.92,89972.14484679667,22.5524,22.5616,22.5524,22.5616,89972.1448
2005-12-21 15:35:00,48.92,48.93,48.9,48.91,63091.92200557103,22.5616,22.5662,22.5524,22.557,63091.922
2005-12-21 15:40:00,48.91,48.92,48.89,48.91,46935.93314763231,22.557,22.5616,22.5478,22.557,46935.9331
2005-12-21 15:45:00,48.92,48.95,48.92,48.95,32590.529247910865,22.5616,22.5754,22.5616,22.5754,32590.5292
2005-12-21 15:50:00,48.95,48.97,48.93,48.93,33983.28690807799,22.5754,22.5847,22.5662,22.5662,33983.2869
2005-12-21 15:55:00,48.94,48.97,48.94,48.95,24651.810584958217,22.5708,22.5847,22.5708,22.5754,24651.8106
2005-12-22 09:30:00,48.72,48.79,48.72,48.79,30362.116991643456,22.4694,22.5016,22.4694,22.5016,30362.117
2005-12-22 09:35:00,48.77,48.88,48.77,48.85,45543.17548746518,22.4924,22.5431,22.4924,22.5293,45543.1755
2005-12-22 09:40:00,48.86,48.9,48.86,48.88,23955.43175487465,22.5339,22.5524,22.5339,22.5431,23955.4318
2005-12-22 09:45:00,48.88,48.9,48.85,48.87,40389.9721448468,22.5431,22.5524,22.5293,22.5385,40389.9721
2005-12-22 09:50:00,48.87,48.9,48.85,48.85,42757.66016713092,22.5385,22.5524,22.5293,22.5293,42757.6602
2005-12-22 09:55:00,48.85,48.85,48.83,48.84,16713.091922005573,22.5293,22.5293,22.5201,22.5247,16713.0919
2005-12-22 10:00:00,48.84,48.84,48.79,48.8,30083.56545961003,22.5247,22.5247,22.5016,22.5062,30083.5655
2005-12-22 10:05:00,48.8,48.82,48.8,48.82,27298.05013927577,22.5062,22.5155,22.5062,22.5155,27298.0501
2005-12-22 10:10:00,48.82,48.88,48.82,48.85,43036.21169916435,22.5155,22.5431,22.5155,22.5293,43036.2117
2005-12-22 10:15:00,48.86,48.91,48.85,48.91,66852.36768802229,22.5339,22.557,22.5293,22.557,66852.3677
2005-12-22 10:20:00,48.91,48.92,48.89,48.9,11420.612813370471,22.557,22.5616,22.5478,22.5524,11420.6128
2005-12-22 10:25:00,48.9,48.9,48.85,48.88,20612.813370473537,22.5524,22.5524,22.5293,22.5431,20612.8134
2005-12-22 10:30:00,48.87,48.9,48.87,48.87,3899.721448467967,22.5385,22.5524,22.5385,22.5385,3899.7214
2005-12-22 10:35:00,48.9,48.92,48.89,48.91,18941.504178272982,22.5524,22.5616,22.5478,22.557,18941.5042
2005-12-22 10:40:00,48.91,48.92,48.87,48.9,6128.133704735376,22.557,22.5616,22.5385,22.5524,6128.1337
2005-12-22 10:45:00,48.89,48.89,48.85,48.87,31337.04735376045,22.5478,22.5478,22.5293,22.5385,31337.0474
2005-12-22 10:50:00,48.86,48.87,48.82,48.87,21309.192200557103,22.5339,22.5385,22.5155,22.5385,21309.1922
2005-12-22 10:55:00,48.89,48.92,48.87,48.89,22980.501392757666,22.5478,22.5616,22.5385,22.5478,22980.5014
2005-12-22 11:00:00,48.89,48.96,48.87,48.95,38857.93871866296,22.5478,22.58,22.5385,22.5754,38857.9387
2005-12-22 11:05:00,48.95,48.98,48.94,48.96,16016.713091922007,22.5754,22.5893,22.5708,22.58,16016.7131
2005-12-22 11:10:00,48.95,48.95,48.92,48.93,8356.545961002786,22.5754,22.5754,22.5616,22.5662,8356.546
2005-12-22 11:15:00,48.92,48.93,48.9,48.9,18105.849582172705,22.5616,22.5662,22.5524,22.5524,18105.8496
2005-12-22 11:20:00,48.9,48.96,48.9,48.96,26462.395543175488,22.5524,22.58,22.5524,22.58,26462.3955
2005-12-22 11:25:00,48.97,49.0,48.97,48.97,33008.356545961,22.5847,22.5985,22.5847,22.5847,33008.3565
2005-12-22 11:30:00,48.96,48.98,48.96,48.97,14623.955431754875,22.58,22.5893,22.58,22.5847,14623.9554
2005-12-22 11:35:00,48.98,48.98,48.9,48.9,9888.57938718663,22.5893,22.5893,22.5524,22.5524,9888.5794
2005-12-22 11:40:00,48.9,48.9,48.85,48.9,19777.15877437326,22.5524,22.5524,22.5293,22.5524,19777.1588
2005-12-22 11:45:00,48.89,48.9,48.87,48.9,11699.1643454039,22.5478,22.5524,22.5385,22.5524,11699.1643
2005-12-22 11:50:00,48.9,48.92,48.9,48.9,6267.40947075209,22.5524,22.5616,22.5524,22.5524,6267.4095
2005-12-22 11:55:00,48.9,48.91,48.87,48.9,12534.81894150418,22.5524,22.557,22.5385,22.5524,12534.8189
2005-12-22 12:00:00,48.91,48.94,48.91,48.92,24373.2590529248,22.557,22.5708,22.557,22.5616,24373.2591
2005-12-22 12:05:00,48.91,48.93,48.91,48.93,6685.236768802229,22.557,22.5662,22.557,22.5662,6685.2368
2005-12-22 12:10:00,48.94,48.97,48.94,48.95,6128.133704735376,22.5708,22.5847,22.5708,22.5754,6128.1337
2005-12-22 12:15:00,48.96,48.99,48.96,48.96,71727.01949860725,22.58,22.5939,22.58,22.58,71727.0195
2005-12-22 12:20:00,48.96,49.0,48.96,49.0,23537.604456824512,22.58,22.5985,22.58,22.5985,23537.6045
2005-12-22 12:25:00,48.99,49.05,48.98,49.04,11281.337047353762,22.5939,22.6215,22.5893,22.6169,11281.337
2005-12-22 12:30:00,49.05,49.05,49.03,49.03,10167.130919220055,22.6215,22.6215,22.6123,22.6123,10167.1309
2005-12-22 12:35:00,49.05,49.05,49.0,49.03,19777.15877437326,22.6215,22.6215,22.5985,22.6123,19777.1588
2005-12-22 12:40:00,49.03,49.05,49.03,49.03,12256.267409470753,22.6123,22.6215,22.6123,22.6123,12256.2674
2005-12-22 12:45:00,49.03,49.05,49.03,49.05,2646.239554317549,22.6123,22.6215,22.6123,22.6215,2646.2396
2005-12-22 12:50:00,49.06,49.08,49.05,49.05,6824.512534818942,22.6262,22.6354,22.6215,22.6215,6824.5125
2005-12-22 12:55:00,49.07,49.13,49.05,49.13,15877.437325905294,22.6308,22.6584,22.6215,22.6584,15877.4373
2005-12-22 13:00:00,49.13,49.18,49.13,49.15,24930.362116991644,22.6584,22.6815,22.6584,22.6677,24930.3621
2005-12-22 13:05:00,49.15,49.15,49.05,49.14,23398.3286908078,22.6677,22.6677,22.6215,22.6631,23398.3287
2005-12-22 13:10:00,49.13,49.18,49.13,49.18,18384.401114206128,22.6584,22.6815,22.6584,22.6815,18384.4011
2005-12-22 13:15:00,49.17,49.18,49.15,49.18,16852.367688022285,22.6769,22.6815,22.6677,22.6815,16852.3677
2005-12-22 13:20:00,49.17,49.22,49.16,49.22,11977.715877437327,22.6769,22.7,22.6723,22.7,11977.7159
2005-12-22 13:25:00,49.21,49.22,49.2,49.2,6824.512534818942,22.6953,22.7,22.6907,22.6907,6824.5125
2005-12-22 13:30:00,49.21,49.23,49.2,49.23,11977.715877437327,22.6953,22.7046,22.6907,22.7046,11977.7159
2005-12-22 13:35:00,49.23,49.23,49.19,49.2,43454.03899721448,22.7046,22.7046,22.6861,22.6907,43454.039
2005-12-22 13:40:00,49.2,49.26,49.2,49.26,16991.643454038996,22.6907,22.7184,22.6907,22.7184,16991.6435
2005-12-22 13:45:00,49.25,49.26,49.23,49.24,11699.1643454039,22.7138,22.7184,22.7046,22.7092,11699.1643
2005-12-22 13:50:00,49.24,49.33,49.24,49.31,28969.359331476324,22.7092,22.7507,22.7092,22.7415,28969.3593
2005-12-22 13:55:00,49.31,49.37,49.31,49.36,28412.25626740948,22.7415,22.7691,22.7415,22.7645,28412.2563
2005-12-22 14:00:00,49.36,49.36,49.33,49.33,10306.406685236769,22.7645,22.7645,22.7507,22.7507,10306.4067
2005-12-22 14:05:00,49.33,49.34,49.31,49.32,14902.506963788304,22.7507,22.7553,22.7415,22.7461,14902.507
2005-12-22 14:10:00,49.32,49.35,49.32,49.34,13231.197771587744,22.7461,22.7599,22.7461,22.7553,13231.1978
2005-12-22 14:15:00,49.35,49.36,49.33,49.34,6406.6852367688025,22.7599,22.7645,22.7507,22.7553,6406.6852
2005-12-22 14:20:00,49.34,49.35,49.31,49.31,8635.097493036212,22.7553,22.7599,22.7415,22.7415,8635.0975
2005-12-22 14:25:00,49.3,49.3,49.25,49.25,10445.682451253482,22.7368,22.7368,22.7138,22.7138,10445.6825
2005-12-22 14:30:00,49.25,49.25,49.22,49.22,34261.83844011142,22.7138,22.7138,22.7,22.7,34261.8384
2005-12-22 14:35:00,49.24,49.24,49.19,49.21,30640.668523676883,22.7092,22.7092,22.6861,22.6953,30640.6685
2005-12-22 14:40:00,49.22,49.22,49.19,49.2,16573.816155988858,22.7,22.7,22.6861,22.6907,16573.8162
2005-12-22 14:45:00,49.19,49.21,49.18,49.2,14902.506963788304,22.6861,22.6953,22.6815,22.6907,14902.507
2005-12-22 14:50:00,49.21,49.23,49.19,49.21,13788.300835654596,22.6953,22.7046,22.6861,22.6953,13788.3008
2005-12-22 14:55:00,49.21,49.26,49.2,49.25,28551.532033426185,22.6953,22.7184,22.6907,22.7138,28551.532
2005-12-22 15:00:00,49.25,49.27,49.25,49.25,26044.56824512535,22.7138,22.723,22.7138,22.7138,26044.5682
2005-12-22 15:05:00,49.25,49.26,49.25,49.25,17130.91922005571,22.7138,22.7184,22.7138,22.7138,17130.9192
2005-12-22 15:10:00,49.25,49.36,49.25,49.35,49303.621169916434,22.7138,22.7645,22.7138,22.7599,49303.6212
2005-12-22 15:15:00,49.35,49.35,49.32,49.33,16155.98885793872,22.7599,22.7599,22.7461,22.7507,16155.9889
2005-12-22 15:20:00,49.33,49.33,49.29,49.31,16295.264623955432,22.7507,22.7507,22.7322,22.7415,16295.2646
2005-12-22 15:25:00,49.29,49.31,49.29,49.29,16155.98885793872,22.7322,22.7415,22.7322,22.7322,16155.9889
2005-12-22 15:30:00,49.29,49.29,49.26,49.27,15041.782729805014,22.7322,22.7322,22.7184,22.723,15041.7827
2005-12-22 15:35:00,49.26,49.27,49.25,49.25,15598.885793871868,22.7184,22.723,22.7138,22.7138,15598.8858
2005-12-22 15:40:00,49.26,49.27,49.23,49.23,19777.15877437326,22.7184,22.723,22.7046,22.7046,19777.1588
2005-12-22 15:45:00,49.22,49.22,49.2,49.22,20194.9860724234,22.7,22.7,22.6907,22.7,20194.9861
2005-12-22 15:50:00,49.2,49.25,49.19,49.25,21030.64066852368,22.6907,22.7138,22.6861,22.7138,21030.6407
2005-12-22 15:55:00,49.25,49.28,49.23,49.28,37883.008356545964,22.7138,22.7276,22.7046,22.7276,37883.0084
2005-12-23 09:30:00,49.47,49.47,49.43,49.47,23398.3286908078,22.8152,22.8152,22.7968,22.8152,23398.3287
2005-12-23 09:35:00,49.43,49.49,49.43,49.49,14902.506963788304,22.7968,22.8245,22.7968,22.8245,14902.507
2005-12-23 09:40:00,49.49,49.52,49.48,49.52,18662.952646239555,22.8245,22.8383,22.8199,22.8383,18662.9526
2005-12-23 09:45:00,49.51,49.64,49.51,49.64,26183.844011142064,22.8337,22.8937,22.8337,22.8937,26183.844
2005-12-23 09:50:00,49.63,49.68,49.6,49.66,37465.18105849582,22.889,22.9121,22.8752,22.9029,37465.1811
2005-12-23 09:55:00,49.66,49.74,49.66,49.72,52924.791086350975,22.9029,22.9398,22.9029,22.9305,52924.7911
2005-12-23 10:00:00,49.74,49.88,49.69,49.84,33286.908077994434,22.9398,23.0043,22.9167,22.9859,33286.9081
2005-12-23 10:05:00,49.88,49.9,49.84,49.89,87465.18105849583,23.0043,23.0136,22.9859,23.0089,87465.1811
2005-12-23 10:10:00,49.87,49.96,49.82,49.96,20334.26183844012,22.9997,23.0412,22.9767,23.0412,20334.2618
2005-12-23 10:15:00,49.94,49.97,49.92,49.97,26880.22284122563,23.032,23.0458,23.0228,23.0458,26880.2228
2005-12-23 10:20:00,49.97,50.0,49.94,49.96,26601.671309192203,23.0458,23.0597,23.032,23.0412,26601.6713
2005-12-23 10:25:00,49.95,49.97,49.93,49.97,21866.29526462396,23.0366,23.0458,23.0274,23.0458,21866.2953
2005-12-23 10:30:00,49.97,49.97,49.9,49.9,35097.4930362117,23.0458,23.0458,23.0136,23.0136,35097.493
2005-12-23 10:35:00,49.9,49.92,49.81,49.82,27298.05013927577,23.0136,23.0228,22.9721,22.9767,27298.0501
2005-12-23 10:40:00,49.84,49.86,49.79,49.81,17270.194986072423,22.9859,22.9951,22.9628,22.9721,17270.195
2005-12-23 10:45:00,49.81,49.81,49.78,49.81,12256.267409470753,22.9721,22.9721,22.9582,22.9721,12256.2674
2005-12-23 10:50:00,49.81,49.82,49.76,49.77,17827.298050139278,22.9721,22.9767,22.949,22.9536,17827.2981
2005-12-23 10:55:00,49.78,49.81,49.71,49.74,22144.846796657384,22.9582,22.9721,22.9259,22.9398,22144.8468
2005-12-23 11:00:00,49.74,49.81,49.71,49.79,26601.671309192203,22.9398,22.9721,22.9259,22.9628,26601.6713
2005-12-23 11:05:00,49.79,49.81,49.75,49.78,28551.532033426185,22.9628,22.9721,22.9444,22.9582,28551.532
2005-12-23 11:10:00,49.79,49.83,49.79,49.81,14206.128133704737,22.9628,22.9813,22.9628,22.9721,14206.1281
2005-12-23 11:15:00,49.8,49.84,49.8,49.8,6267.40947075209,22.9674,22.9859,22.9674,22.9674,6267.4095
2005-12-23 11:20:00,49.79,49.79,49.76,49.79,4038.99721448468,22.9628,22.9628,22.949,22.9628,4038.9972
2005-12-23 11:25:00,49.78,49.8,49.78,49.79,7799.442896935933,22.9582,22.9674,22.9582,22.9628,7799.4429
2005-12-23 11:30:00,49.79,49.81,49.78,49.79,22423.398328690808,22.9628,22.9721,22.9582,22.9628,22423.3983
2005-12-23 11:35:00,49.79,49.79,49.78,49.79,14345.403899721448,22.9628,22.9628,22.9582,22.9628,14345.4039
2005-12-23 11:40:00,49.79,49.79,49.76,49.77,12674.094707520891,22.9628,22.9628,22.949,22.9536,12674.0947
2005-12-23 11:45:00,49.79,49.81,49.78,49.78,9610.027855153205,22.9628,22.9721,22.9582,22.9582,9610.0279
2005-12-23 11:50:00,49.78,49.8,49.76,49.79,46935.93314763231,22.9582,22.9674,22.949,22.9628,46935.9331
2005-12-23 11:55:00,49.78,49.79,49.73,49.74,14902.506963788304,22.9582,22.9628,22.9352,22.9398,14902.507
2005-12-23 12:00:00,49.76,49.76,49.74,49.74,21309.192200557103,22.949,22.949,22.9398,22.9398,21309.1922
2005-12-23 12:05:00,49.74,49.79,49.74,49.79,7938.718662952647,22.9398,22.9628,22.9398,22.9628,7938.7187
2005-12-23 12:10:00,49.79,49.79,49.78,49.79,11142.061281337048,22.9628,22.9628,22.9582,22.9628,11142.0613
2005-12-23 12:15:00,49.8,49.81,49.79,49.81,25626.74094707521,22.9674,22.9721,22.9628,22.9721,25626.7409
2005-12-23 12:20:00,49.81,49.83,49.8,49.8,9052.924791086352,22.9721,22.9813,22.9674,22.9674,9052.9248
2005-12-23 12:25:00,49.82,49.83,49.79,49.79,21169.91643454039,22.9767,22.9813,22.9628,22.9628,21169.9164
2005-12-23 12:30:00,49.8,49.82,49.8,49.81,7799.442896935933,22.9674,22.9767,22.9674,22.9721,7799.4429
2005-12-23 12:35:00,49.81,49.82,49.8,49.82,5849.58217270195,22.9721,22.9767,22.9674,22.9767,5849.5822
2005-12-23 12:40:00,49.81,49.81,49.76,49.76,15738.16155988858,22.9721,22.9721,22.949,22.949,15738.1616
2005-12-23 12:45:00,49.75,49.78,49.75,49.78,4596.100278551532,22.9444,22.9582,22.9444,22.9582,4596.1003
2005-12-23 12:50:00,49.76,49.79,49.76,49.78,8774.373259052925,22.949,22.9628,22.949,22.9582,8774.3733
2005-12-23 12:55:00,49.78,49.82,49.78,49.81,3760.4456824512536,22.9582,22.9767,22.9582,22.9721,3760.4457
2005-12-23 13:00:00,49.79,49.81,49.79,49.81,3481.8941504178274,22.9628,22.9721,22.9628,22.9721,3481.8942
2005-12-23 13:05:00,49.81,49.82,49.78,49.8,15598.885793871868,22.9721,22.9767,22.9582,22.9674,15598.8858
2005-12-23 13:10:00,49.8,49.85,49.8,49.84,8077.994428969359,22.9674,22.9905,22.9674,22.9859,8077.9944
2005-12-23 13:15:00,49.84,49.85,49.81,49.85,9192.200557103064,22.9859,22.9905,22.9721,22.9905,9192.2006
2005-12-23 13:20:00,49.85,49.85,49.81,49.81,15041.782729805014,22.9905,22.9905,22.9721,22.9721,15041.7827
2005-12-23 13:25:00,49.83,49.86,49.83,49.83,13231.197771587744,22.9813,22.9951,22.9813,22.9813,13231.1978
2005-12-23 13:30:00,49.83,49.85,49.82,49.82,3760.4456824512536,22.9813,22.9905,22.9767,22.9767,3760.4457
2005-12-23 13:35:00,49.84,49.84,49.76,49.78,11559.888579387189,22.9859,22.9859,22.949,22.9582,11559.8886
2005-12-23 13:40:00,49.76,49.79,49.76,49.77,15181.058495821728,22.949,22.9628,22.949,22.9536,15181.0585
2005-12-23 13:45:00,49.77,49.79,49.76,49.78,15738.16155988858,22.9536,22.9628,22.949,22.9582,15738.1616
2005-12-23 13:50:00,49.78,49.79,49.76,49.77,4735.376044568246,22.9582,22.9628,22.949,22.9536,4735.376
2005-12-23 13:55:00,49.77,49.77,49.76,49.76,32033.42618384401,22.9536,22.9536,22.949,22.949,32033.4262
2005-12-23 14:00:00,49.76,49.76,49.74,49.74,11281.337047353762,22.949,22.949,22.9398,22.9398,11281.337
2005-12-23 14:05:00,49.72,49.74,49.71,49.74,9888.57938718663,22.9305,22.9398,22.9259,22.9398,9888.5794
2005-12-23 14:10:00,49.74,49.74,49.68,49.7,13927.57660167131,22.9398,22.9398,22.9121,22.9213,13927.5766
2005-12-23 14:15:00,49.71,49.75,49.71,49.74,8217.270194986073,22.9259,22.9444,22.9259,22.9398,8217.2702
2005-12-23 14:20:00,49.74,49.74,49.72,49.72,10027.855153203343,22.9398,22.9398,22.9305,22.9305,10027.8552
2005-12-23 14:25:00,49.74,49.74,49.71,49.74,12395.543175487466,22.9398,22.9398,22.9259,22.9398,12395.5432
2005-12-23 14:30:00,49.76,49.79,49.76,49.78,11838.440111420614,22.949,22.9628,22.949,22.9582,11838.4401
2005-12-23 14:35:00,49.78,49.79,49.76,49.76,4874.651810584958,22.9582,22.9628,22.949,22.949,4874.6518
2005-12-23 14:40:00,49.76,49.79,49.76,49.79,2228.4122562674097,22.949,22.9628,22.949,22.9628,2228.4123
2005-12-23 14:45:00,49.79,49.8,49.78,49.8,2228.4122562674097,22.9628,22.9674,22.9582,22.9674,2228.4123
2005-12-23 14:50:00,49.79,49.8,49.77,49.77,3760.4456824512536,22.9628,22.9674,22.9536,22.9536,3760.4457
2005-12-23 14:55:00,49.77,49.77,49.72,49.74,9331.476323119778,22.9536,22.9536,22.9305,22.9398,9331.4763
2005-12-23 15:00:00,49.73,49.75,49.72,49.75,3760.4456824512536,22.9352,22.9444,22.9305,22.9444,3760.4457
2005-12-23 15:05:00,49.74,49.75,49.72,49.75,6406.6852367688025,22.9398,22.9444,22.9305,22.9444,6406.6852
2005-12-23 15:10:00,49.74,49.75,49.68,49.69,14902.506963788304,22.9398,22.9444,22.9121,22.9167,14902.507
2005-12-23 15:15:00,49.69,49.69,49.65,49.66,28690.807799442897,22.9167,22.9167,22.8983,22.9029,28690.8078
2005-12-23 15:20:00,49.67,49.71,49.65,49.71,44289.69359331477,22.9075,22.9259,22.8983,22.9259,44289.6936
2005-12-23 15:25:00,49.7,49.73,49.7,49.73,10724.23398328691,22.9213,22.9352,22.9213,22.9352,10724.234
2005-12-23 15:30:00,49.72,49.74,49.72,49.74,16295.264623955432,22.9305,22.9398,22.9305,22.9398,16295.2646
2005-12-23 15:35:00,49.74,49.79,49.73,49.79,34958.21727019499,22.9398,22.9628,22.9352,22.9628,34958.2173
2005-12-23 15:40:00,49.79,49.79,49.76,49.76,29665.73816155989,22.9628,22.9628,22.949,22.949,29665.7382
2005-12-23 15:45:00,49.76,49.78,49.73,49.76,39832.86908077994,22.949,22.9582,22.9352,22.949,39832.8691
2005-12-23 15:50:00,49.76,49.76,49.72,49.72,10584.958217270196,22.949,22.949,22.9305,22.9305,10584.9582
2005-12-23 15:55:00,49.72,49.75,49.71,49.74,29665.73816155989,22.9305,22.9444,22.9259,22.9398,29665.7382
2005-12-27 09:30:00,49.61,49.61,49.48,49.51,99442.89693593315,22.8798,22.8798,22.8199,22.8337,99442.8969
2005-12-27 09:35:00,49.51,49.62,49.51,49.56,38997.21448467967,22.8337,22.8844,22.8337,22.8568,38997.2145
2005-12-27 09:40:00,49.56,49.61,49.56,49.58,16016.713091922007,22.8568,22.8798,22.8568,22.866,16016.7131
2005-12-27 09:45:00,49.58,49.58,49.54,49.56,20473.537604456826,22.866,22.866,22.8475,22.8568,20473.5376
2005-12-27 09:50:00,49.56,49.59,49.54,49.55,30640.668523676883,22.8568,22.8706,22.8475,22.8521,30640.6685
2005-12-27 09:55:00,49.55,49.56,49.51,49.53,58356.54596100279,22.8521,22.8568,22.8337,22.8429,58356.546
2005-12-27 10:00:00,49.53,49.53,49.51,49.52,15877.437325905294,22.8429,22.8429,22.8337,22.8383,15877.4373
2005-12-27 10:05:00,49.51,49.56,49.51,49.54,44568.24512534819,22.8337,22.8568,22.8337,22.8475,44568.2451
2005-12-27 10:10:00,49.54,49.56,49.53,49.56,20612.813370473537,22.8475,22.8568,22.8429,22.8568,20612.8134
2005-12-27 10:15:00,49.56,49.61,49.56,49.58,9052.924791086352,22.8568,22.8798,22.8568,22.866,9052.9248
2005-12-27 10:20:00,49.6,49.6,49.54,49.56,19220.05571030641,22.8752,22.8752,22.8475,22.8568,19220.0557
2005-12-27 10:25:00,49.56,49.61,49.55,49.61,26323.119777158776,22.8568,22.8798,22.8521,22.8798,26323.1198
2005-12-27 10:30:00,49.58,49.6,49.57,49.59,10445.682451253482,22.866,22.8752,22.8614,22.8706,10445.6825
2005-12-27 10:35:00,49.59,49.6,49.56,49.58,16016.713091922007,22.8706,22.8752,22.8568,22.866,16016.7131
2005-12-27 10:40:00,49.59,49.6,49.56,49.57,19916.43454038997,22.8706,22.8752,22.8568,22.8614,19916.4345
2005-12-27 10:45:00,49.57,49.58,49.56,49.57,9192.200557103064,22.8614,22.866,22.8568,22.8614,9192.2006
2005-12-27 10:50:00,49.58,49.58,49.56,49.56,12534.81894150418,22.866,22.866,22.8568,22.8568,12534.8189
2005-12-27 10:55:00,49.56,49.58,49.56,49.56,11002.785515320336,22.8568,22.866,22.8568,22.8568,11002.7855
2005-12-27 11:00:00,49.56,49.6,49.56,49.59,23119.777158774374,22.8568,22.8752,22.8568,22.8706,23119.7772
2005-12-27 11:05:00,49.59,49.59,49.52,49.53,33286.908077994434,22.8706,22.8706,22.8383,22.8429,33286.9081
2005-12-27 11:10:00,49.53,49.56,49.51,49.54,48746.51810584959,22.8429,22.8568,22.8337,22.8475,48746.5181
2005-12-27 11:15:00,49.54,49.56,49.52,49.54,29526.46239554317,22.8475,22.8568,22.8383,22.8475,29526.4624
2005-12-27 11:20:00,49.52,49.53,49.43,49.45,35654.596100278555,22.8383,22.8429,22.7968,22.806,35654.5961
2005-12-27 11:25:00,49.45,49.45,49.32,49.33,43593.3147632312,22.806,22.806,22.7461,22.7507,43593.3148
2005-12-27 11:30:00,49.36,49.39,49.3,49.31,32033.42618384401,22.7645,22.7784,22.7368,22.7415,32033.4262
2005-12-27 11:35:00,49.28,49.29,49.26,49.26,37604.45682451253,22.7276,22.7322,22.7184,22.7184,37604.4568
2005-12-27 11:40:00,49.28,49.28,49.2,49.21,32451.25348189416,22.7276,22.7276,22.6907,22.6953,32451.2535
2005-12-27 11:45:00,49.23,49.25,49.18,49.19,17270.194986072423,22.7046,22.7138,22.6815,22.6861,17270.195
2005-12-27 11:50:00,49.19,49.2,49.05,49.06,54038.99721448468,22.6861,22.6907,22.6215,22.6262,54038.9972
2005-12-27 11:55:00,49.07,49.11,49.03,49.1,38718.66295264624,22.6308,22.6492,22.6123,22.6446,38718.663
2005-12-27 12:00:00,49.09,49.13,49.06,49.09,44568.24512534819,22.64,22.6584,22.6262,22.64,44568.2451
2005-12-27 12:05:00,49.08,49.09,49.04,49.04,35236.76880222841,22.6354,22.64,22.6169,22.6169,35236.7688
2005-12-27 12:10:00,49.05,49.13,49.04,49.1,45682.45125348189,22.6215,22.6584,22.6169,22.6446,45682.4513
2005-12-27 12:15:00,49.09,49.18,49.08,49.18,27994.42896935933,22.64,22.6815,22.6354,22.6815,27994.429
2005-12-27 12:20:00,49.18,49.19,49.18,49.19,18662.952646239555,22.6815,22.6861,22.6815,22.6861,18662.9526
2005-12-27 12:25:00,49.19,49.25,49.18,49.25,10584.958217270196,22.6861,22.7138,22.6815,22.7138,10584.9582
2005-12-27 12:30:00,49.25,49.33,49.25,49.33,13509.74930362117,22.7138,22.7507,22.7138,22.7507,13509.7493
2005-12-27 12:35:00,49.34,49.34,49.29,49.32,21030.64066852368,22.7553,22.7553,22.7322,22.7461,21030.6407
2005-12-27 12:40:00,49.31,49.35,49.3,49.31,15181.058495821728,22.7415,22.7599,22.7368,22.7415,15181.0585
2005-12-27 12:45:00,49.31,49.31,49.3,49.31,6963.788300835655,22.7415,22.7415,22.7368,22.7415,6963.7883
2005-12-27 12:50:00,49.3,49.33,49.25,49.26,166713.09192200558,22.7368,22.7507,22.7138,22.7184,166713.0919
2005-12-27 12:55:00,49.26,49.28,49.23,49.23,23955.43175487465,22.7184,22.7276,22.7046,22.7046,23955.4318
2005-12-27 13:00:00,49.24,49.24,49.2,49.2,23398.3286908078,22.7092,22.7092,22.6907,22.6907,23398.3287
2005-12-27 13:05:00,49.21,49.24,49.21,49.24,10445.682451253482,22.6953,22.7092,22.6953,22.7092,10445.6825
2005-12-27 13:10:00,49.25,49.33,49.25,49.31,18662.952646239555,22.7138,22.7507,22.7138,22.7415,18662.9526
2005-12-27 13:15:00,49.31,49.31,49.24,49.28,27715.877437325908,22.7415,22.7415,22.7092,22.7276,27715.8774
2005-12-27 13:20:00,49.27,49.27,49.13,49.13,40807.79944289694,22.723,22.723,22.6584,22.6584,40807.7994
2005-12-27 13:25:00,49.13,49.25,49.13,49.23,26044.56824512535,22.6584,22.7138,22.6584,22.7046,26044.5682
2005-12-27 13:30:00,49.25,49.25,49.2,49.2,29526.46239554317,22.7138,22.7138,22.6907,22.6907,29526.4624
2005-12-27 13:35:00,49.2,49.2,49.17,49.18,23398.3286908078,22.6907,22.6907,22.6769,22.6815,23398.3287
2005-12-27 13:40:00,49.18,49.18,49.17,49.18,17409.47075208914,22.6815,22.6815,22.6769,22.6815,17409.4708
2005-12-27 13:45:00,49.18,49.18,49.1,49.1,31197.771587743733,22.6815,22.6815,22.6446,22.6446,31197.7716
2005-12-27 13:50:00,49.1,49.1,49.05,49.06,18802.228412256267,22.6446,22.6446,22.6215,22.6262,18802.2284
2005-12-27 13:55:00,49.06,49.07,49.04,49.07,24791.08635097493,22.6262,22.6308,22.6169,22.6308,24791.0864
2005-12-27 14:00:00,49.07,49.13,49.05,49.12,19777.15877437326,22.6308,22.6584,22.6215,22.6538,19777.1588
2005-12-27 14:05:00,49.11,49.12,49.1,49.11,15181.058495821728,22.6492,22.6538,22.6446,22.6492,15181.0585
2005-12-27 14:10:00,49.12,49.14,49.12,49.14,5153.203342618384,22.6538,22.6631,22.6538,22.6631,5153.2033
2005-12-27 14:15:00,49.14,49.15,49.14,49.15,3481.8941504178274,22.6631,22.6677,22.6631,22.6677,3481.8942
2005-12-27 14:20:00,49.15,49.18,49.14,49.18,21030.64066852368,22.6677,22.6815,22.6631,22.6815,21030.6407
2005-12-27 14:25:00,49.18,49.23,49.18,49.23,29665.73816155989,22.6815,22.7046,22.6815,22.7046,29665.7382
2005-12-27 14:30:00,49.23,49.25,49.18,49.18,14484.679665738162,22.7046,22.7138,22.6815,22.6815,14484.6797
2005-12-27 14:35:00,49.16,49.17,49.14,49.15,4178.272980501393,22.6723,22.6769,22.6631,22.6677,4178.273
2005-12-27 14:40:00,49.15,49.15,49.11,49.13,8495.821727019498,22.6677,22.6677,22.6492,22.6584,8495.8217
2005-12-27 14:45:00,49.13,49.18,49.13,49.17,6963.788300835655,22.6584,22.6815,22.6584,22.6769,6963.7883
2005-12-27 14:50:00,49.17,49.18,49.15,49.18,10724.23398328691,22.6769,22.6815,22.6677,22.6815,10724.234
2005-12-27 14:55:00,49.18,49.19,49.18,49.19,8635.097493036212,22.6815,22.6861,22.6815,22.6861,8635.0975
2005-12-27 15:00:00,49.2,49.2,49.18,49.18,7242.339832869081,22.6907,22.6907,22.6815,22.6815,7242.3398
2005-12-27 15:05:00,49.18,49.22,49.18,49.2,13370.473537604455,22.6815,22.7,22.6815,22.6907,13370.4735
2005-12-27 15:10:00,49.2,49.2,49.17,49.2,14345.403899721448,22.6907,22.6907,22.6769,22.6907,14345.4039
2005-12-27 15:15:00,49.2,49.21,49.19,49.21,5431.7548746518105,22.6907,22.6953,22.6861,22.6953,5431.7549
2005-12-27 15:20:00,49.23,49.3,49.23,49.3,24512.534818941505,22.7046,22.7368,22.7046,22.7368,24512.5348
2005-12-27 15:25:00,49.3,49.31,49.25,49.31,18941.504178272982,22.7368,22.7415,22.7138,22.7415,18941.5042
2005-12-27 15:30:00,49.32,49.32,49.28,49.31,21727.01949860724,22.7461,22.7461,22.7276,22.7415,21727.0195
2005-12-27 15:35:00,49.31,49.33,49.28,49.29,21727.01949860724,22.7415,22.7507,22.7276,22.7322,21727.0195
2005-12-27 15:40:00,49.29,49.3,49.25,49.25,22701.949860724235,22.7322,22.7368,22.7138,22.7138,22701.9499
2005-12-27 15:45:00,49.25,49.26,49.23,49.25,49721.44846796658,22.7138,22.7184,22.7046,22.7138,49721.4485
2005-12-27 15:50:00,49.25,49.25,49.2,49.2,27715.877437325908,22.7138,22.7138,22.6907,22.6907,27715.8774
2005-12-27 15:55:00,49.2,49.22,49.18,49.18,15738.16155988858,22.6907,22.7,22.6815,22.6815,15738.1616
2005-12-28 09:30:00,48.93,49.06,48.82,49.06,42061.28133704736,22.5858,22.6458,22.535,22.6458,42061.2813
2005-12-28 09:35:00,49.06,49.2,49.06,49.18,17548.74651810585,22.6458,22.7104,22.6458,22.7012,17548.7465
2005-12-28 09:40:00,49.18,49.26,49.16,49.26,20891.364902506964,22.7012,22.7381,22.6919,22.7381,20891.3649
2005-12-28 09:45:00,49.3,49.3,49.23,49.28,21030.64066852368,22.7566,22.7566,22.7243,22.7473,21030.6407
2005-12-28 09:50:00,49.29,49.31,49.23,49.31,17270.194986072423,22.7519,22.7612,22.7243,22.7612,17270.195
2005-12-28 09:55:00,49.33,49.41,49.31,49.33,30779.944289693594,22.7704,22.8073,22.7612,22.7704,30779.9443
2005-12-28 10:00:00,49.33,49.38,49.33,49.36,46239.55431754875,22.7704,22.7935,22.7704,22.7843,46239.5543
2005-12-28 10:05:00,49.36,49.44,49.36,49.44,12952.64623955432,22.7843,22.8212,22.7843,22.8212,12952.6462
2005-12-28 10:10:00,49.46,49.48,49.39,49.41,11281.337047353762,22.8304,22.8397,22.7981,22.8073,11281.337
2005-12-28 10:15:00,49.41,49.46,49.41,49.44,21448.46796657382,22.8073,22.8304,22.8073,22.8212,21448.468
2005-12-28 10:20:00,49.46,49.47,49.44,49.44,18802.228412256267,22.8304,22.835,22.8212,22.8212,18802.2284
2005-12-28 10:25:00,49.45,49.48,49.44,49.48,21169.91643454039,22.8258,22.8397,22.8212,22.8397,21169.9164
2005-12-28 10:30:00,49.47,49.51,49.46,49.51,18941.504178272982,22.835,22.8535,22.8304,22.8535,18941.5042
2005-12-28 10:35:00,49.48,49.5,49.46,49.48,18523.676880222843,22.8397,22.8489,22.8304,22.8397,18523.6769
2005-12-28 10:40:00,49.5,49.54,49.47,49.53,23676.880222841228,22.8489,22.8673,22.835,22.8627,23676.8802
2005-12-28 10:45:00,49.53,49.56,49.45,49.49,17548.74651810585,22.8627,22.8766,22.8258,22.8443,17548.7465
2005-12-28 10:50:00,49.5,49.51,49.46,49.51,9749.303621169916,22.8489,22.8535,22.8304,22.8535,9749.3036
2005-12-28 10:55:00,49.51,49.54,49.48,49.51,11281.337047353762,22.8535,22.8673,22.8397,22.8535,11281.337
2005-12-28 11:00:00,49.51,49.55,49.51,49.53,17966.57381615599,22.8535,22.872,22.8535,22.8627,17966.5738
2005-12-28 11:05:00,49.53,49.56,49.52,49.53,8913.649025069639,22.8627,22.8766,22.8581,22.8627,8913.649
2005-12-28 11:10:00,49.53,49.56,49.53,49.56,8774.373259052925,22.8627,22.8766,22.8627,22.8766,8774.3733
2005-12-28 11:15:00,49.55,49.57,49.54,49.56,9470.752089136491,22.872,22.8812,22.8673,22.8766,9470.7521
2005-12-28 11:20:00,49.56,49.56,49.5,49.51,16852.367688022285,22.8766,22.8766,22.8489,22.8535,16852.3677
2005-12-28 11:25:00,49.51,49.56,49.51,49.53,13231.197771587744,22.8535,22.8766,22.8535,22.8627,13231.1978
2005-12-28 11:30:00,49.54,49.54,49.48,49.48,20612.813370473537,22.8673,22.8673,22.8397,22.8397,20612.8134
2005-12-28 11:35:00,49.49,49.54,49.48,49.53,7799.442896935933,22.8443,22.8673,22.8397,22.8627,7799.4429
2005-12-28 11:40:00,49.53,49.53,49.49,49.49,6685.236768802229,22.8627,22.8627,22.8443,22.8443,6685.2368
2005-12-28 11:45:00,49.49,49.51,49.46,49.5,18384.401114206128,22.8443,22.8535,22.8304,22.8489,18384.4011
2005-12-28 11:50:00,49.48,49.48,49.46,49.46,7242.339832869081,22.8397,22.8397,22.8304,22.8304,7242.3398
2005-12-28 11:55:00,49.46,49.56,49.46,49.54,18941.504178272982,22.8304,22.8766,22.8304,22.8673,18941.5042
2005-12-28 12:00:00,49.54,49.56,49.52,49.52,7938.718662952647,22.8673,22.8766,22.8581,22.8581,7938.7187
2005-12-28 12:05:00,49.52,49.53,49.48,49.48,5988.857938718664,22.8581,22.8627,22.8397,22.8397,5988.8579
2005-12-28 12:10:00,49.49,49.52,49.49,49.52,6128.133704735376,22.8443,22.8581,22.8443,22.8581,6128.1337
2005-12-28 12:15:00,49.52,49.54,49.5,49.54,5571.030640668524,22.8581,22.8673,22.8489,22.8673,5571.0306
2005-12-28 12:20:00,49.55,49.66,49.55,49.64,16016.713091922007,22.872,22.9227,22.872,22.9135,16016.7131
2005-12-28 12:25:00,49.66,49.74,49.64,49.68,27855.15320334262,22.9227,22.9597,22.9135,22.932,27855.1532
2005-12-28 12:30:00,49.67,49.68,49.61,49.63,9052.924791086352,22.9274,22.932,22.8997,22.9089,9052.9248
2005-12-28 12:35:00,49.61,49.61,49.59,49.59,4456.824512534819,22.8997,22.8997,22.8904,22.8904,4456.8245
2005-12-28 12:40:00,49.59,49.59,49.52,49.54,10027.855153203343,22.8904,22.8904,22.8581,22.8673,10027.8552
2005-12-28 12:45:00,49.53,49.56,49.51,49.55,8635.097493036212,22.8627,22.8766,22.8535,22.872,8635.0975
2005-12-28 12:50:00,49.54,49.56,49.54,49.54,3203.342618384401,22.8673,22.8766,22.8673,22.8673,3203.3426
2005-12-28 12:55:00,49.55,49.61,49.55,49.61,8495.821727019498,22.872,22.8997,22.872,22.8997,8495.8217
2005-12-28 13:00:00,49.61,49.61,49.56,49.58,11281.337047353762,22.8997,22.8997,22.8766,22.8858,11281.337
2005-12-28 13:05:00,49.58,49.58,49.53,49.55,9470.752089136491,22.8858,22.8858,22.8627,22.872,9470.7521
2005-12-28 13:10:00,49.56,49.58,49.55,49.58,4596.100278551532,22.8766,22.8858,22.872,22.8858,4596.1003
2005-12-28 13:15:00,49.57,49.59,49.57,49.58,7938.718662952647,22.8812,22.8904,22.8812,22.8858,7938.7187
2005-12-28 13:20:00,49.57,49.57,49.52,49.53,13370.473537604455,22.8812,22.8812,22.8581,22.8627,13370.4735
2005-12-28 13:25:00,49.52,49.54,49.51,49.52,11559.888579387189,22.8581,22.8673,22.8535,22.8581,11559.8886
2005-12-28 13:30:00,49.52,49.53,49.52,49.52,5431.7548746518105,22.8581,22.8627,22.8581,22.8581,5431.7549
2005-12-28 13:35:00,49.52,49.58,49.49,49.58,21727.01949860724,22.8581,22.8858,22.8443,22.8858,21727.0195
2005-12-28 13:40:00,49.59,49.59,49.53,49.53,28412.25626740948,22.8904,22.8904,22.8627,22.8627,28412.2563
2005-12-28 13:45:00,49.55,49.59,49.53,49.58,5988.857938718664,22.872,22.8904,22.8627,22.8858,5988.8579
2005-12-28 13:50:00,49.58,49.59,49.56,49.56,5849.58217270195,22.8858,22.8904,22.8766,22.8766,5849.5822
2005-12-28 13:55:00,49.56,49.57,49.53,49.54,17409.47075208914,22.8766,22.8812,22.8627,22.8673,17409.4708
2005-12-28 14:00:00,49.54,49.56,49.53,49.56,3899.721448467967,22.8673,22.8766,22.8627,22.8766,3899.7214
2005-12-28 14:05:00,49.56,49.59,49.56,49.59,6685.236768802229,22.8766,22.8904,22.8766,22.8904,6685.2368
2005-12-28 14:10:00,49.59,49.6,49.59,49.6,8217.270194986073,22.8904,22.895,22.8904,22.895,8217.2702
2005-12-28 14:15:00,49.6,49.61,49.59,49.61,8495.821727019498,22.895,22.8997,22.8904,22.8997,8495.8217
2005-12-28 14:20:00,49.61,49.68,49.61,49.68,11142.061281337048,22.8997,22.932,22.8997,22.932,11142.0613
2005-12-28 14:25:00,49.68,49.68,49.62,49.62,28551.532033426185,22.932,22.932,22.9043,22.9043,28551.532
2005-12-28 14:30:00,49.63,49.68,49.61,49.65,16991.643454038996,22.9089,22.932,22.8997,22.9181,16991.6435
2005-12-28 14:35:00,49.64,49.66,49.64,49.64,5988.857938718664,22.9135,22.9227,22.9135,22.9135,5988.8579
2005-12-28 14:40:00,49.64,49.64,49.57,49.59,14623.955431754875,22.9135,22.9135,22.8812,22.8904,14623.9554
2005-12-28 14:45:00,49.59,49.63,49.56,49.63,8495.821727019498,22.8904,22.9089,22.8766,22.9089,8495.8217
2005-12-28 14:50:00,49.64,49.66,49.61,49.64,14206.128133704737,22.9135,22.9227,22.8997,22.9135,14206.1281
2005-12-28 14:55:00,49.66,49.66,49.59,49.62,13370.473537604455,22.9227,22.9227,22.8904,22.9043,13370.4735
2005-12-28 15:00:00,49.63,49.66,49.62,49.62,18105.849582172705,22.9089,22.9227,22.9043,22.9043,18105.8496
2005-12-28 15:05:00,49.62,49.64,49.61,49.62,13231.197771587744,22.9043,22.9135,22.8997,22.9043,13231.1978
2005-12-28 15:10:00,49.63,49.65,49.61,49.62,8217.270194986073,22.9089,22.9181,22.8997,22.9043,8217.2702
2005-12-28 15:15:00,49.61,49.66,49.61,49.66,21587.74373259053,22.8997,22.9227,22.8997,22.9227,21587.7437
2005-12-28 15:20:00,49.66,49.69,49.65,49.69,22144.846796657384,22.9227,22.9366,22.9181,22.9366,22144.8468
2005-12-28 15:25:00,49.69,49.72,49.68,49.71,35236.76880222841,22.9366,22.9504,22.932,22.9458,35236.7688
2005-12-28 15:30:00,49.71,49.75,49.71,49.73,29526.46239554317,22.9458,22.9643,22.9458,22.9551,29526.4624
2005-12-28 15:35:00,49.73,49.76,49.73,49.75,30222.841225626744,22.9551,22.9689,22.9551,22.9643,30222.8412
2005-12-28 15:40:00,49.75,49.86,49.75,49.81,34401.114206128135,22.9643,23.0151,22.9643,22.992,34401.1142
2005-12-28 15:45:00,49.8,49.8,49.71,49.73,33286.908077994434,22.9874,22.9874,22.9458,22.9551,33286.9081
2005-12-28 15:50:00,49.74,49.74,49.68,49.72,55710.30640668524,22.9597,22.9597,22.932,22.9504,55710.3064
2005-12-28 15:55:00,49.7,49.71,49.63,49.64,29805.013927576605,22.9412,22.9458,22.9089,22.9135,29805.0139
2005-12-29 09:30:00,49.72,49.93,49.71,49.85,41504.178272980505,22.9504,23.0474,22.9458,23.0104,41504.1783
2005-12-29 09:35:00,49.84,49.92,49.79,49.87,16434.540389972146,23.0058,23.0428,22.9827,23.0197,16434.5404
2005-12-29 09:40:00,49.87,49.87,49.66,49.76,39693.59331476323,23.0197,23.0197,22.9227,22.9689,39693.5933
2005-12-29 09:45:00,49.75,49.83,49.73,49.74,33426.183844011146,22.9643,23.0012,22.9551,22.9597,33426.1838
2005-12-29 09:50:00,49.74,49.74,49.66,49.69,16434.540389972146,22.9597,22.9597,22.9227,22.9366,16434.5404
2005-12-29 09:55:00,49.72,49.82,49.71,49.82,19637.883008356548,22.9504,22.9966,22.9458,22.9966,19637.883
2005-12-29 10:00:00,49.81,49.84,49.79,49.79,18662.952646239555,22.992,23.0058,22.9827,22.9827,18662.9526
2005-12-29 10:05:00,49.79,49.84,49.78,49.84,10724.23398328691,22.9827,23.0058,22.9781,23.0058,10724.234
2005-12-29 10:10:00,49.83,49.88,49.81,49.88,12395.543175487466,23.0012,23.0243,22.992,23.0243,12395.5432
2005-12-29 10:15:00,49.87,49.92,49.87,49.92,17270.194986072423,23.0197,23.0428,23.0197,23.0428,17270.195
2005-12-29 10:20:00,49.92,49.92,49.87,49.91,20752.089136490253,23.0428,23.0428,23.0197,23.0381,20752.0891
2005-12-29 10:25:00,49.91,49.92,49.86,49.87,21030.64066852368,23.0381,23.0428,23.0151,23.0197,21030.6407
2005-12-29 10:30:00,49.87,49.9,49.86,49.89,33844.01114206128,23.0197,23.0335,23.0151,23.0289,33844.0111
2005-12-29 10:35:00,49.89,49.99,49.89,49.95,31476.32311977716,23.0289,23.0751,23.0289,23.0566,31476.3231
2005-12-29 10:40:00,49.95,49.96,49.92,49.92,17688.022284122562,23.0566,23.0612,23.0428,23.0428,17688.0223
2005-12-29 10:45:00,49.92,49.92,49.89,49.89,6685.236768802229,23.0428,23.0428,23.0289,23.0289,6685.2368
2005-12-29 10:50:00,49.89,49.92,49.89,49.9,10724.23398328691,23.0289,23.0428,23.0289,23.0335,10724.234
2005-12-29 10:55:00,49.9,49.94,49.89,49.94,10584.958217270196,23.0335,23.052,23.0289,23.052,10584.9582
2005-12-29 11:00:00,49.94,49.97,49.9,49.96,27019.49860724234,23.052,23.0658,23.0335,23.0612,27019.4986
2005-12-29 11:05:00,49.96,49.97,49.92,49.95,16991.643454038996,23.0612,23.0658,23.0428,23.0566,16991.6435
2005-12-29 11:10:00,49.94,49.97,49.92,49.94,17548.74651810585,23.052,23.0658,23.0428,23.052,17548.7465
2005-12-29 11:15:00,49.92,49.93,49.9,49.9,12116.99164345404,23.0428,23.0474,23.0335,23.0335,12116.9916
2005-12-29 11:20:00,49.91,49.94,49.85,49.89,22284.122562674096,23.0381,23.052,23.0104,23.0289,22284.1226
2005-12-29 11:25:00,49.89,49.89,49.79,49.8,13370.473537604455,23.0289,23.0289,22.9827,22.9874,13370.4735
2005-12-29 11:30:00,49.8,49.81,49.77,49.77,14763.231197771587,22.9874,22.992,22.9735,22.9735,14763.2312
2005-12-29 11:35:00,49.78,49.78,49.74,49.74,6824.512534818942,22.9781,22.9781,22.9597,22.9597,6824.5125
2005-12-29 11:40:00,49.74,49.74,49.69,49.69,13927.57660167131,22.9597,22.9597,22.9366,22.9366,13927.5766
2005-12-29 11:45:00,49.69,49.71,49.69,49.71,8217.270194986073,22.9366,22.9458,22.9366,22.9458,8217.2702
2005-12-29 11:50:00,49.71,49.74,49.71,49.74,25208.91364902507,22.9458,22.9597,22.9458,22.9597,25208.9136
2005-12-29 11:55:00,49.74,49.76,49.74,49.76,13370.473537604455,22.9597,22.9689,22.9597,22.9689,13370.4735
2005-12-29 12:00:00,49.76,49.77,49.76,49.76,4456.824512534819,22.9689,22.9735,22.9689,22.9689,4456.8245
2005-12-29 12:05:00,49.76,49.77,49.73,49.75,14066.852367688023,22.9689,22.9735,22.9551,22.9643,14066.8524
2005-12-29 12:10:00,49.75,49.77,49.74,49.76,9470.752089136491,22.9643,22.9735,22.9597,22.9689,9470.7521
2005-12-29 12:15:00,49.76,49.76,49.76,49.76,12534.81894150418,22.9689,22.9689,22.9689,22.9689,12534.8189
2005-12-29 12:20:00,49.76,49.76,49.76,49.76,12395.543175487466,22.9689,22.9689,22.9689,22.9689,12395.5432
2005-12-29 12:25:00,49.76,49.76,49.76,49.76,12813.370473537603,22.9689,22.9689,22.9689,22.9689,12813.3705
2005-12-29 12:30:00,49.76,49.76,49.76,49.76,6963.788300835655,22.9689,22.9689,22.9689,22.9689,6963.7883
2005-12-29 12:35:00,49.76,49.78,49.76,49.77,9888.57938718663,22.9689,22.9781,22.9689,22.9735,9888.5794
2005-12-29 12:40:00,49.77,49.78,49.76,49.76,7799.442896935933,22.9735,22.9781,22.9689,22.9689,7799.4429
2005-12-29 12:45:00,49.76,49.8,49.75,49.8,50000.0,22.9689,22.9874,22.9643,22.9874,50000.0
2005-12-29 12:50:00,49.81,49.82,49.79,49.8,9610.027855153205,22.992,22.9966,22.9827,22.9874,9610.0279
2005-12-29 12:55:00,49.8,49.81,49.79,49.8,2506.963788300836,22.9874,22.992,22.9827,22.9874,2506.9638
2005-12-29 13:00:00,49.8,49.81,49.79,49.8,4456.824512534819,22.9874,22.992,22.9827,22.9874,4456.8245
2005-12-29 13:05:00,49.79,49.8,49.79,49.79,10027.855153203343,22.9827,22.9874,22.9827,22.9827,10027.8552
2005-12-29 13:10:00,49.79,49.81,49.79,49.79,15320.33426183844,22.9827,22.992,22.9827,22.9827,15320.3343
2005-12-29 13:15:00,49.79,49.79,49.78,49.78,5571.030640668524,22.9827,22.9827,22.9781,22.9781,5571.0306
2005-12-29 13:20:00,49.78,49.79,49.76,49.76,17270.194986072423,22.9781,22.9827,22.9689,22.9689,17270.195
2005-12-29 13:25:00,49.76,49.77,49.76,49.76,5292.479108635098,22.9689,22.9735,22.9689,22.9689,5292.4791
2005-12-29 13:30:00,49.77,49.82,49.76,49.81,15320.33426183844,22.9735,22.9966,22.9689,22.992,15320.3343
2005-12-29 13:35:00,49.82,49.82,49.81,49.81,12813.370473537603,22.9966,22.9966,22.992,22.992,12813.3705
2005-12-29 13:40:00,49.81,49.84,49.81,49.84,7660.167130919221,22.992,23.0058,22.992,23.0058,7660.1671
2005-12-29 13:45:00,49.83,49.84,49.82,49.83,5431.7548746518105,23.0012,23.0058,22.9966,23.0012,5431.7549
2005-12-29 13:50:00,49.83,49.84,49.79,49.81,13509.74930362117,23.0012,23.0058,22.9827,22.992,13509.7493
2005-12-29 13:55:00,49.81,49.84,49.79,49.82,5710.306406685237,22.992,23.0058,22.9827,22.9966,5710.3064
2005-12-29 14:00:00,49.83,49.83,49.82,49.82,2785.515320334262,23.0012,23.0012,22.9966,22.9966,2785.5153
2005-12-29 14:05:00,49.83,49.84,49.82,49.82,9749.303621169916,23.0012,23.0058,22.9966,22.9966,9749.3036
2005-12-29 14:10:00,49.82,49.84,49.82,49.82,12674.094707520891,22.9966,23.0058,22.9966,22.9966,12674.0947
2005-12-29 14:15:00,49.82,49.84,49.82,49.84,11002.785515320336,22.9966,23.0058,22.9966,23.0058,11002.7855
2005-12-29 14:20:00,49.84,49.85,49.83,49.84,16573.816155988858,23.0058,23.0104,23.0012,23.0058,16573.8162
2005-12-29 14:25:00,49.83,49.84,49.81,49.82,18105.849582172705,23.0012,23.0058,22.992,22.9966,18105.8496
2005-12-29 14:30:00,49.81,49.81,49.8,49.81,13649.025069637884,22.992,22.992,22.9874,22.992,13649.0251
2005-12-29 14:35:00,49.82,49.82,49.79,49.79,16573.816155988858,22.9966,22.9966,22.9827,22.9827,16573.8162
2005-12-29 14:40:00,49.79,49.81,49.77,49.81,8217.270194986073,22.9827,22.992,22.9735,22.992,8217.2702
2005-12-29 14:45:00,49.81,49.82,49.81,49.81,13231.197771587744,22.992,22.9966,22.992,22.992,13231.1978
2005-12-29 14:50:00,49.81,49.83,49.8,49.8,11559.888579387189,22.992,23.0012,22.9874,22.9874,11559.8886
2005-12-29 14:55:00,49.8,49.8,49.79,49.79,7520.891364902507,22.9874,22.9874,22.9827,22.9827,7520.8914
2005-12-29 15:00:00,49.77,49.77,49.76,49.77,8356.545961002786,22.9735,22.9735,22.9689,22.9735,8356.546
2005-12-29 15:05:00,49.77,49.77,49.76,49.76,23676.880222841228,22.9735,22.9735,22.9689,22.9689,23676.8802
2005-12-29 15:10:00,49.76,49.76,49.71,49.71,32451.25348189416,22.9689,22.9689,22.9458,22.9458,32451.2535
2005-12-29 15:15:00,49.71,49.71,49.61,49.64,34958.21727019499,22.9458,22.9458,22.8997,22.9135,34958.2173
2005-12-29 15:20:00,49.64,49.64,49.56,49.59,26044.56824512535,22.9135,22.9135,22.8766,22.8904,26044.5682
2005-12-29 15:25:00,49.59,49.61,49.56,49.59,24373.2590529248,22.8904,22.8997,22.8766,22.8904,24373.2591
2005-12-29 15:30:00,49.58,49.59,49.57,49.59,26880.22284122563,22.8858,22.8904,22.8812,22.8904,26880.2228
2005-12-29 15:35:00,49.59,49.61,49.58,49.59,20612.813370473537,22.8904,22.8997,22.8858,22.8904,20612.8134
2005-12-29 15:40:00,49.59,49.6,49.58,49.59,22980.501392757666,22.8904,22.895,22.8858,22.8904,22980.5014
2005-12-29 15:45:00,49.59,49.66,49.59,49.66,45682.45125348189,22.8904,22.9227,22.8904,22.9227,45682.4513
2005-12-29 15:50:00,49.66,49.67,49.62,49.62,22284.122562674096,22.9227,22.9274,22.9043,22.9043,22284.1226
2005-12-29 15:55:00,49.63,49.63,49.56,49.56,28133.704735376046,22.9089,22.9089,22.8766,22.8766,28133.7047
2005-12-30 09:30:00,49.48,49.51,49.38,49.47,31615.598885793872,22.8397,22.8535,22.7935,22.835,31615.5989
2005-12-30 09:35:00,49.47,49.53,49.39,49.53,16852.367688022285,22.835,22.8627,22.7981,22.8627,16852.3677
2005-12-30 09:40:00,49.53,49.53,49.46,49.46,12952.64623955432,22.8627,22.8627,22.8304,22.8304,12952.6462
2005-12-30 09:45:00,49.47,49.48,49.43,49.46,10027.855153203343,22.835,22.8397,22.8166,22.8304,10027.8552
2005-12-30 09:50:00,49.45,49.56,49.45,49.56,18384.401114206128,22.8258,22.8766,22.8258,22.8766,18384.4011
2005-12-30 09:55:00,49.56,49.56,49.49,49.51,14066.852367688023,22.8766,22.8766,22.8443,22.8535,14066.8524
2005-12-30 10:00:00,49.5,49.53,49.41,49.43,33008.356545961,22.8489,22.8627,22.8073,22.8166,33008.3565
2005-12-30 10:05:00,49.42,49.43,49.41,49.43,9192.200557103064,22.812,22.8166,22.8073,22.8166,9192.2006
2005-12-30 10:10:00,49.43,49.48,49.43,49.48,21448.46796657382,22.8166,22.8397,22.8166,22.8397,21448.468
2005-12-30 10:15:00,49.49,49.53,49.47,49.47,12116.99164345404,22.8443,22.8627,22.835,22.835,12116.9916
2005-12-30 10:20:00,49.47,49.48,49.41,49.45,20334.26183844012,22.835,22.8397,22.8073,22.8258,20334.2618
2005-12-30 10:25:00,49.46,49.51,49.46,49.51,12813.370473537603,22.8304,22.8535,22.8304,22.8535,12813.3705
2005-12-30 10:30:00,49.52,49.53,49.48,49.48,11838.440111420614,22.8581,22.8627,22.8397,22.8397,11838.4401
2005-12-30 10:35:00,49.47,49.47,49.44,49.45,21030.64066852368,22.835,22.835,22.8212,22.8258,21030.6407
2005-12-30 10:40:00,49.45,49.48,49.43,49.46,22144.846796657384,22.8258,22.8397,22.8166,22.8304,22144.8468
2005-12-30 10:45:00,49.46,49.48,49.46,49.46,13370.473537604455,22.8304,22.8397,22.8304,22.8304,13370.4735
2005-12-30 10:50:00,49.46,49.48,49.46,49.47,20055.710306406687,22.8304,22.8397,22.8304,22.835,20055.7103
2005-12-30 10:55:00,49.47,49.47,49.41,49.43,33565.45961002786,22.835,22.835,22.8073,22.8166,33565.4596
2005-12-30 11:00:00,49.43,49.45,49.43,49.45,8774.373259052925,22.8166,22.8258,22.8166,22.8258,8774.3733
2005-12-30 11:05:00,49.45,49.46,49.44,49.46,6963.788300835655,22.8258,22.8304,22.8212,22.8304,6963.7883
2005-12-30 11:10:00,49.46,49.47,49.46,49.47,13509.74930362117,22.8304,22.835,22.8304,22.835,13509.7493
2005-12-30 11:15:00,49.47,49.5,49.46,49.49,30083.56545961003,22.835,22.8489,22.8304,22.8443,30083.5655
2005-12-30 11:20:00,49.48,49.5,49.48,49.5,15320.33426183844,22.8397,22.8489,22.8397,22.8489,15320.3343
2005-12-30 11:25:00,49.49,49.51,49.47,49.47,3899.721448467967,22.8443,22.8535,22.835,22.835,3899.7214
2005-12-30 11:30:00,49.47,49.51,49.47,49.51,4178.272980501393,22.835,22.8535,22.835,22.8535,4178.273
2005-12-30 11:35:00,49.51,49.51,49.5,49.51,7242.339832869081,22.8535,22.8535,22.8489,22.8535,7242.3398
2005-12-30 11:40:00,49.51,49.51,49.46,49.48,14345.403899721448,22.8535,22.8535,22.8304,22.8397,14345.4039
2005-12-30 11:45:00,49.47,49.48,49.45,49.46,18105.849582172705,22.835,22.8397,22.8258,22.8304,18105.8496
2005-12-30 11:50:00,49.46,49.46,49.44,49.44,12534.81894150418,22.8304,22.8304,22.8212,22.8212,12534.8189
2005-12-30 11:55:00,49.44,49.44,49.35,49.36,25626.74094707521,22.8212,22.8212,22.7796,22.7843,25626.7409
2005-12-30 12:00:00,49.36,49.39,49.36,49.39,14484.679665738162,22.7843,22.7981,22.7843,22.7981,14484.6797
2005-12-30 12:05:00,49.39,49.39,49.36,49.38,23259.05292479109,22.7981,22.7981,22.7843,22.7935,23259.0529
2005-12-30 12:10:00,49.38,49.41,49.38,49.38,12395.543175487466,22.7935,22.8073,22.7935,22.7935,12395.5432
2005-12-30 12:15:00,49.39,49.39,49.38,49.38,5431.7548746518105,22.7981,22.7981,22.7935,22.7935,5431.7549
2005-12-30 12:20:00,49.38,49.41,49.36,49.4,17688.022284122562,22.7935,22.8073,22.7843,22.8027,17688.0223
2005-12-30 12:25:00,49.41,49.41,49.4,49.4,4735.376044568246,22.8073,22.8073,22.8027,22.8027,4735.376
2005-12-30 12:30:00,49.4,49.4,49.38,49.38,3621.169916434541,22.8027,22.8027,22.7935,22.7935,3621.1699
2005-12-30 12:35:00,49.4,49.41,49.38,49.39,15738.16155988858,22.8027,22.8073,22.7935,22.7981,15738.1616
2005-12-30 12:40:00,49.38,49.41,49.38,49.4,4178.272980501393,22.7935,22.8073,22.7935,22.8027,4178.273
2005-12-30 12:45:00,49.4,49.41,49.38,49.4,6128.133704735376,22.8027,22.8073,22.7935,22.8027,6128.1337
2005-12-30 12:50:00,49.41,49.42,49.4,49.41,3481.8941504178274,22.8073,22.812,22.8027,22.8073,3481.8942
2005-12-30 12:55:00,49.42,49.44,49.42,49.43,9749.303621169916,22.812,22.8212,22.812,22.8166,9749.3036
2005-12-30 13:00:00,49.43,49.43,49.43,49.43,2228.4122562674097,22.8166,22.8166,22.8166,22.8166,2228.4123
2005-12-30 13:05:00,49.44,49.49,49.44,49.47,6545.961002785516,22.8212,22.8443,22.8212,22.835,6545.961
2005-12-30 13:10:00,49.47,49.48,49.47,49.48,2367.688022284123,22.835,22.8397,22.835,22.8397,2367.688
2005-12-30 13:15:00,49.48,49.49,49.48,49.48,2924.791086350975,22.8397,22.8443,22.8397,22.8397,2924.7911
2005-12-30 13:20:00,49.49,49.5,49.46,49.47,9888.57938718663,22.8443,22.8489,22.8304,22.835,9888.5794
2005-12-30 13:25:00,49.46,49.48,49.46,49.48,3621.169916434541,22.8304,22.8397,22.8304,22.8397,3621.1699
2005-12-30 13:30:00,49.48,49.48,49.46,49.46,696.3788300835655,22.8397,22.8397,22.8304,22.8304,696.3788
2005-12-30 13:35:00,49.46,49.48,49.45,49.46,8635.097493036212,22.8304,22.8397,22.8258,22.8304,8635.0975
2005-12-30 13:40:00,49.48,49.48,49.46,49.47,4456.824512534819,22.8397,22.8397,22.8304,22.835,4456.8245
2005-12-30 13:45:00,49.46,49.5,49.46,49.48,4317.548746518106,22.8304,22.8489,22.8304,22.8397,4317.5487
2005-12-30 13:50:00,49.47,49.48,49.45,49.47,12813.370473537603,22.835,22.8397,22.8258,22.835,12813.3705
2005-12-30 13:55:00,49.46,49.48,49.45,49.46,4038.99721448468,22.8304,22.8397,22.8258,22.8304,4038.9972
2005-12-30 14:00:00,49.46,49.47,49.46,49.46,4317.548746518106,22.8304,22.835,22.8304,22.8304,4317.5487
2005-12-30 14:05:00,49.46,49.51,49.46,49.49,5013.927576601672,22.8304,22.8535,22.8304,22.8443,5013.9276
2005-12-30 14:10:00,49.48,49.49,49.47,49.47,835.6545961002786,22.8397,22.8443,22.835,22.835,835.6546
2005-12-30 14:15:00,49.47,49.48,49.46,49.47,12952.64623955432,22.835,22.8397,22.8304,22.835,12952.6462
2005-12-30 14:20:00,49.47,49.48,49.46,49.46,10167.130919220055,22.835,22.8397,22.8304,22.8304,10167.1309
2005-12-30 14:25:00,49.46,49.47,49.46,49.46,9470.752089136491,22.8304,22.835,22.8304,22.8304,9470.7521
2005-12-30 14:30:00,49.46,49.48,49.45,49.46,11002.785515320336,22.8304,22.8397,22.8258,22.8304,11002.7855
2005-12-30 14:35:00,49.46,49.46,49.43,49.46,19359.33147632312,22.8304,22.8304,22.8166,22.8304,19359.3315
2005-12-30 14:40:00,49.46,49.49,49.44,49.48,7103.064066852368,22.8304,22.8443,22.8212,22.8397,7103.0641
2005-12-30 14:45:00,49.47,49.47,49.45,49.45,6267.40947075209,22.835,22.835,22.8258,22.8258,6267.4095
2005-12-30 14:50:00,49.45,49.46,49.43,49.43,24651.810584958217,22.8258,22.8304,22.8166,22.8166,24651.8106
2005-12-30 14:55:00,49.45,49.46,49.43,49.46,11281.337047353762,22.8258,22.8304,22.8166,22.8304,11281.337
2005-12-30 15:00:00,49.44,49.48,49.44,49.47,8077.994428969359,22.8212,22.8397,22.8212,22.835,8077.9944
2005-12-30 15:05:00,49.47,49.47,49.44,49.45,14206.128133704737,22.835,22.835,22.8212,22.8258,14206.1281
2005-12-30 15:10:00,49.45,49.46,49.44,49.46,7660.167130919221,22.8258,22.8304,22.8212,22.8304,7660.1671
2005-12-30 15:15:00,49.46,49.47,49.44,49.47,9888.57938718663,22.8304,22.835,22.8212,22.835,9888.5794
2005-12-30 15:20:00,49.46,49.46,49.44,49.45,9470.752089136491,22.8304,22.8304,22.8212,22.8258,9470.7521
2005-12-30 15:25:00,49.45,49.46,49.43,49.43,19498.60724233984,22.8258,22.8304,22.8166,22.8166,19498.6072
2005-12-30 15:30:00,49.43,49.45,49.43,49.44,26601.671309192203,22.8166,22.8258,22.8166,22.8212,26601.6713
2005-12-30 15:35:00,49.43,49.44,49.43,49.43,15738.16155988858,22.8166,22.8212,22.8166,22.8166,15738.1616
2005-12-30 15:40:00,49.44,49.48,49.43,49.48,32451.25348189416,22.8212,22.8397,22.8166,22.8397,32451.2535
2005-12-30 15:45:00,49.48,49.49,49.46,49.48,18523.676880222843,22.8397,22.8443,22.8304,22.8397,18523.6769
2005-12-30 15:50:00,49.48,49.49,49.34,49.38,36768.802228412256,22.8397,22.8443,22.775,22.7935,36768.8022
2005-12-30 15:55:00,49.38,49.42,49.33,49.33,88857.93871866296,22.7935,22.812,22.7704,22.7704,88857.9387
2006-01-03 09:30:00,50.11,50.11,49.37,49.38,71448.46796657382,23.1305,23.1305,22.7889,22.7935,71448.468
2006-01-03 09:35:00,49.39,49.48,49.38,49.41,31197.771587743733,22.7981,22.8397,22.7935,22.8073,31197.7716
2006-01-03 09:40:00,49.46,49.69,49.45,49.69,38161.55988857939,22.8304,22.9366,22.8258,22.9366,38161.5599
2006-01-03 09:45:00,49.68,49.89,49.67,49.84,46796.6573816156,22.932,23.0289,22.9274,23.0058,46796.6574
2006-01-03 09:50:00,49.84,49.9,49.64,49.64,26601.671309192203,23.0058,23.0335,22.9135,22.9135,26601.6713
2006-01-03 09:55:00,49.64,49.83,49.62,49.79,29944.28969359332,22.9135,23.0012,22.9043,22.9827,29944.2897
2006-01-03 10:00:00,49.79,49.81,49.62,49.64,37047.35376044569,22.9827,22.992,22.9043,22.9135,37047.3538
2006-01-03 10:05:00,49.66,49.71,49.61,49.64,27855.15320334262,22.9227,22.9458,22.8997,22.9135,27855.1532
2006-01-03 10:10:00,49.65,49.69,49.62,49.66,31476.32311977716,22.9181,22.9366,22.9043,22.9227,31476.3231
2006-01-03 10:15:00,49.66,49.7,49.62,49.7,23398.3286908078,22.9227,22.9412,22.9043,22.9412,23398.3287
2006-01-03 10:20:00,49.69,49.76,49.67,49.73,38718.66295264624,22.9366,22.9689,22.9274,22.9551,38718.663
2006-01-03 10:25:00,49.74,49.75,49.7,49.7,22423.398328690808,22.9597,22.9643,22.9412,22.9412,22423.3983
2006-01-03 10:30:00,49.7,49.75,49.69,49.71,21030.64066852368,22.9412,22.9643,22.9366,22.9458,21030.6407
2006-01-03 10:35:00,49.71,49.73,49.64,49.65,30501.392757660167,22.9458,22.9551,22.9135,22.9181,30501.3928
2006-01-03 10:40:00,49.66,49.69,49.64,49.66,26183.844011142064,22.9227,22.9366,22.9135,22.9227,26183.844
2006-01-03 10:45:00,49.68,49.79,49.67,49.76,29665.73816155989,22.932,22.9827,22.9274,22.9689,29665.7382
2006-01-03 10:50:00,49.76,49.81,49.76,49.79,27437.32590529248,22.9689,22.992,22.9689,22.9827,27437.3259
2006-01-03 10:55:00,49.8,49.83,49.79,49.8,37465.18105849582,22.9874,23.0012,22.9827,22.9874,37465.1811
2006-01-03 11:00:00,49.8,49.8,49.7,49.71,38022.28412256268,22.9874,22.9874,22.9412,22.9458,38022.2841
2006-01-03 11:05:00,49.71,49.74,49.71,49.74,25766.01671309192,22.9458,22.9597,22.9458,22.9597,25766.0167
2006-01-03 11:10:00,49.74,49.74,49.7,49.71,52646.23955431755,22.9597,22.9597,22.9412,22.9458,52646.2396
2006-01-03 11:15:00,49.71,49.74,49.71,49.72,25766.01671309192,22.9458,22.9597,22.9458,22.9504,25766.0167
2006-01-03 11:20:00,49.71,49.72,49.64,49.66,37047.35376044569,22.9458,22.9504,22.9135,22.9227,37047.3538
2006-01-03 11:25:00,49.66,49.71,49.66,49.7,19359.33147632312,22.9227,22.9458,22.9227,22.9412,19359.3315
2006-01-03 11:30:00,49.7,49.73,49.69,49.72,18384.401114206128,22.9412,22.9551,22.9366,22.9504,18384.4011
2006-01-03 11:35:00,49.72,49.73,49.7,49.71,13649.025069637884,22.9504,22.9551,22.9412,22.9458,13649.0251
2006-01-03 11:40:00,49.71,49.73,49.69,49.72,11977.715877437327,22.9458,22.9551,22.9366,22.9504,11977.7159
2006-01-03 11:45:00,49.72,49.74,49.72,49.74,10306.406685236769,22.9504,22.9597,22.9504,22.9597,10306.4067
2006-01-03 11:50:00,49.74,49.79,49.74,49.76,27437.32590529248,22.9597,22.9827,22.9597,22.9689,27437.3259
2006-01-03 11:55:00,49.76,49.8,49.76,49.8,18523.676880222843,22.9689,22.9874,22.9689,22.9874,18523.6769
2006-01-03 12:00:00,49.82,49.86,49.8,49.81,26044.56824512535,22.9966,23.0151,22.9874,22.992,26044.5682
2006-01-03 12:05:00,49.81,49.86,49.81,49.86,18384.401114206128,22.992,23.0151,22.992,23.0151,18384.4011
2006-01-03 12:10:00,49.85,49.87,49.83,49.87,17130.91922005571,23.0104,23.0197,23.0012,23.0197,17130.9192
2006-01-03 12:15:00,49.87,49.88,49.81,49.84,42061.28133704736,23.0197,23.0243,22.992,23.0058,42061.2813
2006-01-03 12:20:00,49.84,49.84,49.8,49.83,22284.122562674096,23.0058,23.0058,22.9874,23.0012,22284.1226
2006-01-03 12:25:00,49.81,49.84,49.81,49.83,14623.955431754875,22.992,23.0058,22.992,23.0012,14623.9554
2006-01-03 12:30:00,49.83,49.83,49.76,49.79,23398.3286908078,23.0012,23.0012,22.9689,22.9827,23398.3287
2006-01-03 12:35:00,49.8,49.81,49.79,49.8,22562.674094707523,22.9874,22.992,22.9827,22.9874,22562.6741
2006-01-03 12:40:00,49.8,49.81,49.78,49.79,19637.883008356548,22.9874,22.992,22.9781,22.9827,19637.883
2006-01-03 12:45:00,49.79,49.83,49.79,49.83,38440.11142061282,22.9827,23.0012,22.9827,23.0012,38440.1114
2006-01-03 12:50:00,49.83,49.84,49.81,49.83,13927.57660167131,23.0012,23.0058,22.992,23.0012,13927.5766
2006-01-03 12:55:00,49.83,49.84,49.82,49.82,12116.99164345404,23.0012,23.0058,22.9966,22.9966,12116.9916
2006-01-03 13:00:00,49.82,49.83,49.81,49.81,19498.60724233984,22.9966,23.0012,22.992,22.992,19498.6072
2006-01-03 13:05:00,49.81,49.82,49.77,49.77,21030.64066852368,22.992,22.9966,22.9735,22.9735,21030.6407
2006-01-03 13:10:00,49.78,49.8,49.77,49.78,28690.807799442897,22.9781,22.9874,22.9735,22.9781,28690.8078
2006-01-03 13:15:00,49.78,49.79,49.74,49.76,12952.64623955432,22.9781,22.9827,22.9597,22.9689,12952.6462
2006-01-03 13:20:00,49.76,49.76,49.72,49.76,15877.437325905294,22.9689,22.9689,22.9504,22.9689,15877.4373
2006-01-03 13:25:00,49.76,49.8,49.76,49.78,24373.2590529248,22.9689,22.9874,22.9689,22.9781,24373.2591
2006-01-03 13:30:00,49.79,49.84,49.79,49.83,27715.877437325908,22.9827,23.0058,22.9827,23.0012,27715.8774
2006-01-03 13:35:00,49.83,49.84,49.78,49.81,32869.08077994429,23.0012,23.0058,22.9781,22.992,32869.0808
2006-01-03 13:40:00,49.81,49.83,49.8,49.82,17130.91922005571,22.992,23.0012,22.9874,22.9966,17130.9192
2006-01-03 13:45:00,49.81,49.84,49.81,49.81,15041.782729805014,22.992,23.0058,22.992,22.992,15041.7827
2006-01-03 13:50:00,49.81,49.83,49.81,49.81,10445.682451253482,22.992,23.0012,22.992,22.992,10445.6825
2006-01-03 13:55:00,49.82,49.85,49.81,49.83,23955.43175487465,22.9966,23.0104,22.992,23.0012,23955.4318
2006-01-03 14:00:00,49.81,49.87,49.81,49.84,33426.183844011146,22.992,23.0197,22.992,23.0058,33426.1838
2006-01-03 14:05:00,49.87,49.87,49.82,49.87,50557.10306406685,23.0197,23.0197,22.9966,23.0197,50557.1031
2006-01-03 14:10:00,49.87,49.89,49.84,49.87,26462.395543175488,23.0197,23.0289,23.0058,23.0197,26462.3955
2006-01-03 14:15:00,49.86,49.89,49.84,49.87,14902.506963788304,23.0151,23.0289,23.0058,23.0197,14902.507
2006-01-03 14:20:00,49.88,49.9,49.87,49.88,43314.76323119777,23.0243,23.0335,23.0197,23.0243,43314.7632
2006-01-03 14:25:00,49.88,49.89,49.87,49.87,27019.49860724234,23.0243,23.0289,23.0197,23.0197,27019.4986
2006-01-03 14:30:00,49.87,49.94,49.87,49.94,27715.877437325908,23.0197,23.052,23.0197,23.052,27715.8774
2006-01-03 14:35:00,49.94,49.97,49.93,49.96,17827.298050139278,23.052,23.0658,23.0474,23.0612,17827.2981
2006-01-03 14:40:00,50.01,50.04,49.97,50.02,40389.9721448468,23.0843,23.0981,23.0658,23.0889,40389.9721
2006-01-03 14:45:00,50.02,50.08,50.02,50.08,34818.94150417828,23.0889,23.1166,23.0889,23.1166,34818.9415
2006-01-03 14:50:00,50.08,50.09,50.02,50.02,39415.04178272981,23.1166,23.1212,23.0889,23.0889,39415.0418
2006-01-03 14:55:00,50.0,50.02,49.94,50.02,22562.674094707523,23.0797,23.0889,23.052,23.0889,22562.6741
2006-01-03 15:00:00,50.03,50.12,50.02,50.09,46518.10584958218,23.0935,23.1351,23.0889,23.1212,46518.1058
2006-01-03 15:05:00,50.09,50.14,50.08,50.13,55849.58217270195,23.1212,23.1443,23.1166,23.1397,55849.5822
2006-01-03 15:10:00,50.14,50.17,50.12,50.17,27576.601671309192,23.1443,23.1582,23.1351,23.1582,27576.6017
2006-01-03 15:15:00,50.17,50.18,50.16,50.16,29247.91086350975,23.1582,23.1628,23.1535,23.1535,29247.9109
2006-01-03 15:20:00,50.16,50.2,50.16,50.19,27994.42896935933,23.1535,23.172,23.1535,23.1674,27994.429
2006-01-03 15:25:00,50.2,50.22,50.19,50.21,24094.707520891367,23.172,23.1812,23.1674,23.1766,24094.7075
2006-01-03 15:30:00,50.21,50.26,50.21,50.22,155571.03064066853,23.1766,23.1997,23.1766,23.1812,155571.0306
2006-01-03 15:35:00,50.22,50.26,50.21,50.26,114206.12813370474,23.1812,23.1997,23.1766,23.1997,114206.1281
2006-01-03 15:40:00,50.26,50.27,50.24,50.25,50000.0,23.1997,23.2043,23.1905,23.1951,50000.0
2006-01-03 15:45:00,50.25,50.25,50.2,50.22,37325.90529247911,23.1951,23.1951,23.172,23.1812,37325.9053
2006-01-03 15:50:00,50.22,50.24,50.15,50.17,66573.81615598887,23.1812,23.1905,23.1489,23.1582,66573.8162
2006-01-03 15:55:00,50.17,50.17,50.12,50.17,35515.32033426184,23.1582,23.1582,23.1351,23.1582,35515.3203
2006-01-04 09:30:00,50.06,50.12,50.02,50.03,44707.5208913649,23.1074,23.1351,23.0889,23.0935,44707.5209
2006-01-04 09:35:00,50.03,50.12,49.99,50.06,31615.598885793872,23.0935,23.1351,23.0751,23.1074,31615.5989
2006-01-04 09:40:00,50.09,50.15,50.09,50.13,20194.9860724234,23.1212,23.1489,23.1212,23.1397,20194.9861
2006-01-04 09:45:00,50.15,50.21,50.15,50.21,13231.197771587744,23.1489,23.1766,23.1489,23.1766,13231.1978
2006-01-04 09:50:00,50.22,50.23,50.15,50.2,12395.543175487466,23.1812,23.1858,23.1489,23.172,12395.5432
2006-01-04 09:55:00,50.17,50.21,50.16,50.21,18523.676880222843,23.1582,23.1766,23.1535,23.1766,18523.6769
2006-01-04 10:00:00,50.21,50.28,50.2,50.26,85236.76880222841,23.1766,23.2089,23.172,23.1997,85236.7688
2006-01-04 10:05:00,50.26,50.34,50.14,50.31,109192.20055710307,23.1997,23.2366,23.1443,23.2228,109192.2006
2006-01-04 10:10:00,50.28,50.28,50.22,50.25,20055.710306406687,23.2089,23.2089,23.1812,23.1951,20055.7103
2006-01-04 10:15:00,50.25,50.34,50.22,50.34,26601.671309192203,23.1951,23.2366,23.1812,23.2366,26601.6713
2006-01-04 10:20:00,50.36,50.39,50.32,50.35,19220.05571030641,23.2459,23.2597,23.2274,23.2412,19220.0557
2006-01-04 10:25:00,50.32,50.35,50.27,50.27,21727.01949860724,23.2274,23.2412,23.2043,23.2043,21727.0195
2006-01-04 10:30:00,50.27,50.27,50.22,50.26,28690.807799442897,23.2043,23.2043,23.1812,23.1997,28690.8078
2006-01-04 10:35:00,50.24,50.26,50.2,50.22,32451.25348189416,23.1905,23.1997,23.172,23.1812,32451.2535
2006-01-04 10:40:00,50.21,50.22,50.17,50.2,38022.28412256268,23.1766,23.1812,23.1582,23.172,38022.2841
2006-01-04 10:45:00,50.2,50.22,50.2,50.22,19220.05571030641,23.172,23.1812,23.172,23.1812,19220.0557
2006-01-04 10:50:00,50.22,50.23,50.2,50.23,45403.89972144847,23.1812,23.1858,23.172,23.1858,45403.8997
2006-01-04 10:55:00,50.24,50.25,50.22,50.22,25348.189415041783,23.1905,23.1951,23.1812,23.1812,25348.1894
2006-01-04 11:00:00,50.22,50.23,50.2,50.2,24094.707520891367,23.1812,23.1858,23.172,23.172,24094.7075
2006-01-04 11:05:00,50.21,50.23,50.2,50.22,21866.29526462396,23.1766,23.1858,23.172,23.1812,21866.2953
2006-01-04 11:10:00,50.22,50.23,50.19,50.2,35236.76880222841,23.1812,23.1858,23.1674,23.172,35236.7688
2006-01-04 11:15:00,50.19,50.23,50.19,50.23,4178.272980501393,23.1674,23.1858,23.1674,23.1858,4178.273
2006-01-04 11:20:00,50.23,50.28,50.22,50.28,49721.44846796658,23.1858,23.2089,23.1812,23.2089,49721.4485
2006-01-04 11:25:00,50.27,50.38,50.27,50.33,32172.70194986073,23.2043,23.2551,23.2043,23.232,32172.7019
2006-01-04 11:30:00,50.35,50.38,50.35,50.37,21866.29526462396,23.2412,23.2551,23.2412,23.2505,21866.2953
2006-01-04 11:35:00,50.37,50.41,50.37,50.41,26880.22284122563,23.2505,23.2689,23.2505,23.2689,26880.2228
2006-01-04 11:40:00,50.42,50.44,50.41,50.44,26323.119777158776,23.2736,23.2828,23.2689,23.2828,26323.1198
2006-01-04 11:45:00,50.44,50.55,50.43,50.54,31894.1504178273,23.2828,23.3336,23.2782,23.3289,31894.1504
2006-01-04 11:50:00,50.54,50.56,50.4,50.45,67548.74651810585,23.3289,23.3382,23.2643,23.2874,67548.7465
2006-01-04 11:55:00,50.4,50.4,50.36,50.37,35515.32033426184,23.2643,23.2643,23.2459,23.2505,35515.3203
2006-01-04 12:00:00,50.4,50.41,50.36,50.4,33983.28690807799,23.2643,23.2689,23.2459,23.2643,33983.2869
2006-01-04 12:05:00,50.4,50.4,50.29,50.3,16573.816155988858,23.2643,23.2643,23.2135,23.2182,16573.8162
2006-01-04 12:10:00,50.29,50.29,50.25,50.26,35376.044568245125,23.2135,23.2135,23.1951,23.1997,35376.0446
2006-01-04 12:15:00,50.28,50.28,50.24,50.24,13091.922005571032,23.2089,23.2089,23.1905,23.1905,13091.922
2006-01-04 12:20:00,50.23,50.26,50.23,50.25,11838.440111420614,23.1858,23.1997,23.1858,23.1951,11838.4401
2006-01-04 12:25:00,50.25,50.25,50.22,50.23,17966.57381615599,23.1951,23.1951,23.1812,23.1858,17966.5738
2006-01-04 12:30:00,50.22,50.23,50.19,50.2,28830.08356545961,23.1812,23.1858,23.1674,23.172,28830.0836
2006-01-04 12:35:00,50.2,50.24,50.19,50.21,17548.74651810585,23.172,23.1905,23.1674,23.1766,17548.7465
2006-01-04 12:40:00,50.21,50.22,50.19,50.19,8913.649025069639,23.1766,23.1812,23.1674,23.1674,8913.649
2006-01-04 12:45:00,50.19,50.19,50.12,50.12,16713.091922005573,23.1674,23.1674,23.1351,23.1351,16713.0919
2006-01-04 12:50:00,50.12,50.15,50.12,50.13,25348.189415041783,23.1351,23.1489,23.1351,23.1397,25348.1894
2006-01-04 12:55:00,50.13,50.13,50.07,50.07,21587.74373259053,23.1397,23.1397,23.112,23.112,21587.7437
2006-01-04 13:00:00,50.08,50.08,50.0,50.01,26323.119777158776,23.1166,23.1166,23.0797,23.0843,26323.1198
2006-01-04 13:05:00,50.0,50.01,49.95,49.95,19637.883008356548,23.0797,23.0843,23.0566,23.0566,19637.883
2006-01-04 13:10:00,49.94,49.94,49.87,49.91,33008.356545961,23.052,23.052,23.0197,23.0381,33008.3565
2006-01-04 13:15:00,49.89,50.03,49.89,50.03,16991.643454038996,23.0289,23.0935,23.0289,23.0935,16991.6435
2006-01-04 13:20:00,50.04,50.06,50.0,50.0,28551.532033426185,23.0981,23.1074,23.0797,23.0797,28551.532
2006-01-04 13:25:00,50.0,50.02,50.0,50.02,11281.337047353762,23.0797,23.0889,23.0797,23.0889,11281.337
2006-01-04 13:30:00,50.03,50.04,49.97,49.97,7381.615598885794,23.0935,23.0981,23.0658,23.0658,7381.6156
2006-01-04 13:35:00,49.97,49.99,49.94,49.94,13231.197771587744,23.0658,23.0751,23.052,23.052,13231.1978
2006-01-04 13:40:00,49.94,50.03,49.94,50.03,6267.40947075209,23.052,23.0935,23.052,23.0935,6267.4095
2006-01-04 13:45:00,50.02,50.08,50.02,50.08,12116.99164345404,23.0889,23.1166,23.0889,23.1166,12116.9916
2006-01-04 13:50:00,50.08,50.09,50.04,50.06,19916.43454038997,23.1166,23.1212,23.0981,23.1074,19916.4345
2006-01-04 13:55:00,50.06,50.07,50.02,50.02,6685.236768802229,23.1074,23.112,23.0889,23.0889,6685.2368
2006-01-04 14:00:00,50.02,50.05,50.02,50.05,4874.651810584958,23.0889,23.1028,23.0889,23.1028,4874.6518
2006-01-04 14:05:00,50.06,50.07,50.04,50.04,14206.128133704737,23.1074,23.112,23.0981,23.0981,14206.1281
2006-01-04 14:10:00,50.04,50.04,49.99,49.99,19080.77994428969,23.0981,23.0981,23.0751,23.0751,19080.7799
2006-01-04 14:15:00,49.99,50.02,49.99,50.02,13509.74930362117,23.0751,23.0889,23.0751,23.0889,13509.7493
2006-01-04 14:20:00,50.02,50.04,50.01,50.01,12674.094707520891,23.0889,23.0981,23.0843,23.0843,12674.0947
2006-01-04 14:25:00,50.02,50.08,50.02,50.08,21309.192200557103,23.0889,23.1166,23.0889,23.1166,21309.1922
2006-01-04 14:30:00,50.08,50.09,50.07,50.09,21030.64066852368,23.1166,23.1212,23.112,23.1212,21030.6407
2006-01-04 14:35:00,50.09,50.12,50.08,50.12,23676.880222841228,23.1212,23.1351,23.1166,23.1351,23676.8802
2006-01-04 14:40:00,50.13,50.16,50.08,50.16,19359.33147632312,23.1397,23.1535,23.1166,23.1535,19359.3315
2006-01-04 14:45:00,50.17,50.19,50.16,50.18,14345.403899721448,23.1582,23.1674,23.1535,23.1628,14345.4039
2006-01-04 14:50:00,50.17,50.2,50.16,50.16,29387.186629526463,23.1582,23.172,23.1535,23.1535,29387.1866
2006-01-04 14:55:00,50.16,50.16,50.12,50.12,8774.373259052925,23.1535,23.1535,23.1351,23.1351,8774.3733
2006-01-04 15:00:00,50.12,50.14,50.09,50.14,17409.47075208914,23.1351,23.1443,23.1212,23.1443,17409.4708
2006-01-04 15:05:00,50.15,50.17,50.14,50.15,12116.99164345404,23.1489,23.1582,23.1443,23.1489,12116.9916
2006-01-04 15:10:00,50.15,50.15,50.14,50.15,21866.29526462396,23.1489,23.1489,23.1443,23.1489,21866.2953
2006-01-04 15:15:00,50.14,50.15,50.14,50.15,42618.38440111421,23.1443,23.1489,23.1443,23.1489,42618.3844
2006-01-04 15:20:00,50.15,50.15,50.12,50.15,42339.83286908078,23.1489,23.1489,23.1351,23.1489,42339.8329
2006-01-04 15:25:00,50.15,50.19,50.13,50.15,45961.00278551533,23.1489,23.1674,23.1397,23.1489,45961.0028
2006-01-04 15:30:00,50.16,50.17,50.15,50.15,33983.28690807799,23.1535,23.1582,23.1489,23.1489,33983.2869
2006-01-04 15:35:00,50.15,50.2,50.15,50.2,55292.4791086351,23.1489,23.172,23.1489,23.172,55292.4791
2006-01-04 15:40:00,50.2,50.23,50.2,50.23,30640.668523676883,23.172,23.1858,23.172,23.1858,30640.6685
2006-01-04 15:45:00,50.23,50.27,50.22,50.27,112116.99164345404,23.1858,23.2043,23.1812,23.2043,112116.9916
2006-01-04 15:50:00,50.27,50.34,50.27,50.34,58495.8217270195,23.2043,23.2366,23.2043,23.2366,58495.8217
2006-01-04 15:55:00,50.34,50.34,50.24,50.24,55292.4791086351,23.2366,23.2366,23.1905,23.1905,55292.4791
2006-01-05 09:30:00,50.26,50.26,50.15,50.25,46239.55431754875,23.1997,23.1997,23.1489,23.1951,46239.5543
2006-01-05 09:35:00,50.25,50.44,50.24,50.44,39832.86908077994,23.1951,23.2828,23.1905,23.2828,39832.8691
2006-01-05 09:40:00,50.45,50.46,50.15,50.15,57938.71866295265,23.2874,23.292,23.1489,23.1489,57938.7187
2006-01-05 09:45:00,50.15,50.25,50.09,50.18,32590.529247910865,23.1489,23.1951,23.1212,23.1628,32590.5292
2006-01-05 09:50:00,50.18,50.27,50.18,50.26,32590.529247910865,23.1628,23.2043,23.1628,23.1997,32590.5292
2006-01-05 09:55:00,50.27,50.27,50.21,50.22,34261.83844011142,23.2043,23.2043,23.1766,23.1812,34261.8384
2006-01-05 10:00:00,50.21,50.24,50.2,50.2,26044.56824512535,23.1766,23.1905,23.172,23.172,26044.5682
2006-01-05 10:05:00,50.2,50.31,50.2,50.31,42061.28133704736,23.172,23.2228,23.172,23.2228,42061.2813
2006-01-05 10:10:00,50.31,50.35,50.25,50.26,29805.013927576605,23.2228,23.2412,23.1951,23.1997,29805.0139
2006-01-05 10:15:00,50.26,50.27,50.19,50.2,26044.56824512535,23.1997,23.2043,23.1674,23.172,26044.5682
2006-01-05 10:20:00,50.2,50.26,50.2,50.22,28133.704735376046,23.172,23.1997,23.172,23.1812,28133.7047
2006-01-05 10:25:00,50.21,50.25,50.17,50.23,18105.849582172705,23.1766,23.1951,23.1582,23.1858,18105.8496
2006-01-05 10:30:00,50.24,50.25,50.22,50.24,23398.3286908078,23.1905,23.1951,23.1812,23.1905,23398.3287
2006-01-05 10:35:00,50.24,50.26,50.23,50.25,44428.96935933148,23.1905,23.1997,23.1858,23.1951,44428.9694
2006-01-05 10:40:00,50.25,50.25,50.19,50.19,35933.14763231198,23.1951,23.1951,23.1674,23.1674,35933.1476
2006-01-05 10:45:00,50.18,50.24,50.15,50.24,19498.60724233984,23.1628,23.1905,23.1489,23.1905,19498.6072
2006-01-05 10:50:00,50.23,50.26,50.2,50.25,21727.01949860724,23.1858,23.1997,23.172,23.1951,21727.0195
2006-01-05 10:55:00,50.25,50.28,50.25,50.25,22005.57103064067,23.1951,23.2089,23.1951,23.1951,22005.571
2006-01-05 11:00:00,50.24,50.27,50.2,50.2,25069.63788300836,23.1905,23.2043,23.172,23.172,25069.6379
2006-01-05 11:05:00,50.2,50.26,50.2,50.26,12534.81894150418,23.172,23.1997,23.172,23.1997,12534.8189
2006-01-05 11:10:00,50.26,50.31,50.23,50.29,20752.089136490253,23.1997,23.2228,23.1858,23.2135,20752.0891
2006-01-05 11:15:00,50.3,50.37,50.3,50.37,11977.715877437327,23.2182,23.2505,23.2182,23.2505,11977.7159
2006-01-05 11:20:00,50.36,50.4,50.36,50.4,11002.785515320336,23.2459,23.2643,23.2459,23.2643,11002.7855
2006-01-05 11:25:00,50.39,50.43,50.36,50.42,23259.05292479109,23.2597,23.2782,23.2459,23.2736,23259.0529
2006-01-05 11:30:00,50.43,50.43,50.38,50.4,23259.05292479109,23.2782,23.2782,23.2551,23.2643,23259.0529
2006-01-05 11:35:00,50.4,50.4,50.36,50.37,45682.45125348189,23.2643,23.2643,23.2459,23.2505,45682.4513
2006-01-05 11:40:00,50.37,50.4,50.37,50.4,11838.440111420614,23.2505,23.2643,23.2505,23.2643,11838.4401
2006-01-05 11:45:00,50.4,50.4,50.38,50.38,16155.98885793872,23.2643,23.2643,23.2551,23.2551,16155.9889
2006-01-05 11:50:00,50.39,50.4,50.39,50.4,21587.74373259053,23.2597,23.2643,23.2597,23.2643,21587.7437
2006-01-05 11:55:00,50.4,50.46,50.4,50.46,18384.401114206128,23.2643,23.292,23.2643,23.292,18384.4011
2006-01-05 12:00:00,50.46,50.5,50.45,50.5,17548.74651810585,23.292,23.3105,23.2874,23.3105,17548.7465
2006-01-05 12:05:00,50.5,50.5,50.45,50.45,17270.194986072423,23.3105,23.3105,23.2874,23.2874,17270.195
2006-01-05 12:10:00,50.45,50.45,50.39,50.43,24233.98328690808,23.2874,23.2874,23.2597,23.2782,24233.9833
2006-01-05 12:15:00,50.43,50.45,50.43,50.45,11281.337047353762,23.2782,23.2874,23.2782,23.2874,11281.337
2006-01-05 12:20:00,50.46,50.5,50.46,50.5,9052.924791086352,23.292,23.3105,23.292,23.3105,9052.9248
2006-01-05 12:25:00,50.48,50.5,50.48,50.48,22005.57103064067,23.3012,23.3105,23.3012,23.3012,22005.571
2006-01-05 12:30:00,50.48,50.49,50.44,50.44,22284.122562674096,23.3012,23.3059,23.2828,23.2828,22284.1226
2006-01-05 12:35:00,50.44,50.45,50.43,50.43,13649.025069637884,23.2828,23.2874,23.2782,23.2782,13649.0251
2006-01-05 12:40:00,50.41,50.41,50.3,50.32,13649.025069637884,23.2689,23.2689,23.2182,23.2274,13649.0251
2006-01-05 12:45:00,50.3,50.31,50.25,50.25,26740.947075208915,23.2182,23.2228,23.1951,23.1951,26740.9471
2006-01-05 12:50:00,50.26,50.26,50.2,50.21,33844.01114206128,23.1997,23.1997,23.172,23.1766,33844.0111
2006-01-05 12:55:00,50.2,50.21,50.16,50.16,36629.526462395545,23.172,23.1766,23.1535,23.1535,36629.5265
2006-01-05 13:00:00,50.15,50.16,50.12,50.15,26462.395543175488,23.1489,23.1535,23.1351,23.1489,26462.3955
2006-01-05 13:05:00,50.15,50.2,50.15,50.19,49303.621169916434,23.1489,23.172,23.1489,23.1674,49303.6212
2006-01-05 13:10:00,50.19,50.22,50.15,50.22,59052.92479108636,23.1674,23.1812,23.1489,23.1812,59052.9248
2006-01-05 13:15:00,50.22,50.25,50.22,50.24,39136.490250696384,23.1812,23.1951,23.1812,23.1905,39136.4903
2006-01-05 13:20:00,50.24,50.24,50.2,50.2,14066.852367688023,23.1905,23.1905,23.172,23.172,14066.8524
2006-01-05 13:25:00,50.2,50.21,50.2,50.21,14902.506963788304,23.172,23.1766,23.172,23.1766,14902.507
2006-01-05 13:30:00,50.21,50.26,50.21,50.26,22841.225626740947,23.1766,23.1997,23.1766,23.1997,22841.2256
2006-01-05 13:35:00,50.26,50.26,50.2,50.22,56963.78830083566,23.1997,23.1997,23.172,23.1812,56963.7883
2006-01-05 13:40:00,50.22,50.23,50.22,50.22,18662.952646239555,23.1812,23.1858,23.1812,23.1812,18662.9526
2006-01-05 13:45:00,50.23,50.23,50.19,50.2,19359.33147632312,23.1858,23.1858,23.1674,23.172,19359.3315
2006-01-05 13:50:00,50.2,50.2,50.13,50.15,46935.93314763231,23.172,23.172,23.1397,23.1489,46935.9331
2006-01-05 13:55:00,50.15,50.19,50.15,50.19,13927.57660167131,23.1489,23.1674,23.1489,23.1674,13927.5766
2006-01-05 14:00:00,50.19,50.2,50.17,50.17,25905.29247910864,23.1674,23.172,23.1582,23.1582,25905.2925
2006-01-05 14:05:00,50.18,50.2,50.15,50.16,28412.25626740948,23.1628,23.172,23.1489,23.1535,28412.2563
2006-01-05 14:10:00,50.13,50.17,50.13,50.16,16991.643454038996,23.1397,23.1582,23.1397,23.1535,16991.6435
2006-01-05 14:15:00,50.16,50.19,50.13,50.17,30919.22005571031,23.1535,23.1674,23.1397,23.1582,30919.2201
2006-01-05 14:20:00,50.17,50.2,50.16,50.17,21866.29526462396,23.1582,23.172,23.1535,23.1582,21866.2953
2006-01-05 14:25:00,50.16,50.16,50.09,50.1,22701.949860724235,23.1535,23.1535,23.1212,23.1258,22701.9499
2006-01-05 14:30:00,50.1,50.1,50.02,50.07,45264.62395543176,23.1258,23.1258,23.0889,23.112,45264.624
2006-01-05 14:35:00,50.07,50.07,50.06,50.07,19080.77994428969,23.112,23.112,23.1074,23.112,19080.7799
2006-01-05 14:40:00,50.07,50.07,50.02,50.04,54038.99721448468,23.112,23.112,23.0889,23.0981,54038.9972
2006-01-05 14:45:00,50.04,50.07,50.0,50.07,27855.15320334262,23.0981,23.112,23.0797,23.112,27855.1532
2006-01-05 14:50:00,50.07,50.08,50.04,50.08,25487.4651810585,23.112,23.1166,23.0981,23.1166,25487.4652
2006-01-05 14:55:00,50.08,50.1,50.07,50.1,25626.74094707521,23.1166,23.1258,23.112,23.1258,25626.7409
2006-01-05 15:00:00,50.1,50.12,50.08,50.12,39972.14484679666,23.1258,23.1351,23.1166,23.1351,39972.1448
2006-01-05 15:05:00,50.13,50.13,50.06,50.07,49164.34540389972,23.1397,23.1397,23.1074,23.112,49164.3454
2006-01-05 15:10:00,50.07,50.08,50.05,50.06,29944.28969359332,23.112,23.1166,23.1028,23.1074,29944.2897
2006-01-05 15:15:00,50.05,50.06,49.98,50.04,91504.17827298053,23.1028,23.1074,23.0704,23.0981,91504.1783
2006-01-05 15:20:00,50.04,50.06,49.97,49.99,31754.874651810587,23.0981,23.1074,23.0658,23.0751,31754.8747
2006-01-05 15:25:00,49.99,50.02,49.99,50.02,33983.28690807799,23.0751,23.0889,23.0751,23.0889,33983.2869
2006-01-05 15:30:00,50.02,50.04,50.01,50.03,60724.23398328691,23.0889,23.0981,23.0843,23.0935,60724.234
2006-01-05 15:35:00,50.04,50.04,50.01,50.02,23955.43175487465,23.0981,23.0981,23.0843,23.0889,23955.4318
2006-01-05 15:40:00,50.02,50.02,49.97,50.0,41643.45403899722,23.0889,23.0889,23.0658,23.0797,41643.454
2006-01-05 15:45:00,50.0,50.04,49.99,50.0,45961.00278551533,23.0797,23.0981,23.0751,23.0797,45961.0028
2006-01-05 15:50:00,49.99,50.0,49.97,50.0,37325.90529247911,23.0751,23.0797,23.0658,23.0797,37325.9053
2006-01-05 15:55:00,49.99,50.0,49.97,49.97,39554.31754874652,23.0751,23.0797,23.0658,23.0658,39554.3175
2006-01-06 09:30:00,50.28,50.43,50.26,50.37,37743.73259052925,23.2089,23.2782,23.1997,23.2505,37743.7326
2006-01-06 09:35:00,50.37,50.4,50.25,50.25,9192.200557103064,23.2505,23.2643,23.1951,23.1951,9192.2006
2006-01-06 09:40:00,50.26,50.26,50.09,50.1,17130.91922005571,23.1997,23.1997,23.1212,23.1258,17130.9192
2006-01-06 09:45:00,50.1,50.15,50.09,50.1,8356.545961002786,23.1258,23.1489,23.1212,23.1258,8356.546
2006-01-06 09:50:00,50.09,50.09,50.02,50.02,9610.027855153205,23.1212,23.1212,23.0889,23.0889,9610.0279
2006-01-06 09:55:00,50.02,50.02,49.97,49.99,12116.99164345404,23.0889,23.0889,23.0658,23.0751,12116.9916
2006-01-06 10:00:00,49.99,49.99,49.86,49.88,19359.33147632312,23.0751,23.0751,23.0151,23.0243,19359.3315
2006-01-06 10:05:00,49.89,49.96,49.89,49.91,16991.643454038996,23.0289,23.0612,23.0289,23.0381,16991.6435
2006-01-06 10:10:00,49.87,49.97,49.87,49.94,9331.476323119778,23.0197,23.0658,23.0197,23.052,9331.4763
2006-01-06 10:15:00,49.94,49.96,49.89,49.91,12395.543175487466,23.052,23.0612,23.0289,23.0381,12395.5432
2006-01-06 10:20:00,49.92,49.98,49.92,49.97,10584.958217270196,23.0428,23.0704,23.0428,23.0658,10584.9582
2006-01-06 10:25:00,49.96,49.97,49.91,49.94,15738.16155988858,23.0612,23.0658,23.0381,23.052,15738.1616
2006-01-06 10:30:00,49.94,49.99,49.94,49.97,19220.05571030641,23.052,23.0751,23.052,23.0658,19220.0557
2006-01-06 10:35:00,49.97,49.97,49.89,49.89,23398.3286908078,23.0658,23.0658,23.0289,23.0289,23398.3287
2006-01-06 10:40:00,49.88,49.89,49.81,49.89,21448.46796657382,23.0243,23.0289,22.992,23.0289,21448.468
2006-01-06 10:45:00,49.88,49.88,49.71,49.74,40668.52367688023,23.0243,23.0243,22.9458,22.9597,40668.5237
2006-01-06 10:50:00,49.76,49.81,49.74,49.79,13231.197771587744,22.9689,22.992,22.9597,22.9827,13231.1978
2006-01-06 10:55:00,49.79,49.84,49.76,49.8,16295.264623955432,22.9827,23.0058,22.9689,22.9874,16295.2646
2006-01-06 11:00:00,49.83,49.89,49.83,49.89,66713.09192200558,23.0012,23.0289,23.0012,23.0289,66713.0919
2006-01-06 11:05:00,49.89,49.89,49.87,49.89,6267.40947075209,23.0289,23.0289,23.0197,23.0289,6267.4095
2006-01-06 11:10:00,49.89,49.89,49.84,49.87,13231.197771587744,23.0289,23.0289,23.0058,23.0197,13231.1978
2006-01-06 11:15:00,49.89,49.92,49.89,49.92,77576.6016713092,23.0289,23.0428,23.0289,23.0428,77576.6017
2006-01-06 11:20:00,49.92,50.02,49.92,49.99,10863.50974930362,23.0428,23.0889,23.0428,23.0751,10863.5097
2006-01-06 11:25:00,50.02,50.09,50.02,50.02,25069.63788300836,23.0889,23.1212,23.0889,23.0889,25069.6379
2006-01-06 11:30:00,50.02,50.02,49.98,49.99,19916.43454038997,23.0889,23.0889,23.0704,23.0751,19916.4345
2006-01-06 11:35:00,49.99,49.99,49.97,49.97,21727.01949860724,23.0751,23.0751,23.0658,23.0658,21727.0195
2006-01-06 11:40:00,49.99,49.99,49.87,49.89,25348.189415041783,23.0751,23.0751,23.0197,23.0289,25348.1894
2006-01-06 11:45:00,49.93,49.93,49.89,49.9,8356.545961002786,23.0474,23.0474,23.0289,23.0335,8356.546
2006-01-06 11:50:00,49.89,49.9,49.84,49.86,20334.26183844012,23.0289,23.0335,23.0058,23.0151,20334.2618
2006-01-06 11:55:00,49.86,49.9,49.85,49.86,7242.339832869081,23.0151,23.0335,23.0104,23.0151,7242.3398
2006-01-06 12:00:00,49.88,49.97,49.88,49.92,87325.90529247912,23.0243,23.0658,23.0243,23.0428,87325.9053
2006-01-06 12:05:00,49.94,49.97,49.89,49.9,10584.958217270196,23.052,23.0658,23.0289,23.0335,10584.9582
2006-01-06 12:10:00,49.91,49.95,49.9,49.92,7520.891364902507,23.0381,23.0566,23.0335,23.0428,7520.8914
2006-01-06 12:15:00,49.93,49.94,49.93,49.93,4874.651810584958,23.0474,23.052,23.0474,23.0474,4874.6518
2006-01-06 12:20:00,49.94,50.0,49.94,50.0,4456.824512534819,23.052,23.0797,23.052,23.0797,4456.8245
2006-01-06 12:25:00,50.0,50.04,49.99,49.99,22005.57103064067,23.0797,23.0981,23.0751,23.0751,22005.571
2006-01-06 12:30:00,49.99,50.0,49.97,49.99,10445.682451253482,23.0751,23.0797,23.0658,23.0751,10445.6825
2006-01-06 12:35:00,49.99,50.04,49.99,50.01,16295.264623955432,23.0751,23.0981,23.0751,23.0843,16295.2646
2006-01-06 12:40:00,50.02,50.04,50.0,50.01,11420.612813370471,23.0889,23.0981,23.0797,23.0843,11420.6128
2006-01-06 12:45:00,50.0,50.04,50.0,50.0,8356.545961002786,23.0797,23.0981,23.0797,23.0797,8356.546
2006-01-06 12:50:00,50.0,50.01,49.95,49.97,13091.922005571032,23.0797,23.0843,23.0566,23.0658,13091.922
2006-01-06 12:55:00,49.95,49.97,49.92,49.92,11142.061281337048,23.0566,23.0658,23.0428,23.0428,11142.0613
2006-01-06 13:00:00,49.92,49.92,49.85,49.88,12395.543175487466,23.0428,23.0428,23.0104,23.0243,12395.5432
2006-01-06 13:05:00,49.87,49.92,49.87,49.9,12952.64623955432,23.0197,23.0428,23.0197,23.0335,12952.6462
2006-01-06 13:10:00,49.88,49.89,49.84,49.87,9470.752089136491,23.0243,23.0289,23.0058,23.0197,9470.7521
2006-01-06 13:15:00,49.87,49.9,49.86,49.88,9470.752089136491,23.0197,23.0335,23.0151,23.0243,9470.7521
2006-01-06 13:20:00,49.87,49.89,49.84,49.86,9749.303621169916,23.0197,23.0289,23.0058,23.0151,9749.3036
2006-01-06 13:25:00,49.87,49.88,49.84,49.86,35097.4930362117,23.0197,23.0243,23.0058,23.0151,35097.493
2006-01-06 13:30:00,49.86,49.86,49.81,49.82,13927.57660167131,23.0151,23.0151,22.992,22.9966,13927.5766
2006-01-06 13:35:00,49.81,49.83,49.78,49.79,55431.754874651815,22.992,23.0012,22.9781,22.9827,55431.7549
2006-01-06 13:40:00,49.79,49.79,49.74,49.77,9610.027855153205,22.9827,22.9827,22.9597,22.9735,9610.0279
2006-01-06 13:45:00,49.78,49.79,49.74,49.79,20334.26183844012,22.9781,22.9827,22.9597,22.9827,20334.2618
2006-01-06 13:50:00,49.79,49.81,49.76,49.8,21587.74373259053,22.9827,22.992,22.9689,22.9874,21587.7437
2006-01-06 13:55:00,49.8,49.86,49.79,49.83,17409.47075208914,22.9874,23.0151,22.9827,23.0012,17409.4708
2006-01-06 14:00:00,49.81,49.84,49.81,49.81,14345.403899721448,22.992,23.0058,22.992,22.992,14345.4039
2006-01-06 14:05:00,49.81,49.86,49.81,49.85,24651.810584958217,22.992,23.0151,22.992,23.0104,24651.8106
2006-01-06 14:10:00,49.84,49.88,49.84,49.87,8774.373259052925,23.0058,23.0243,23.0058,23.0197,8774.3733
2006-01-06 14:15:00,49.88,49.97,49.87,49.92,24233.98328690808,23.0243,23.0658,23.0197,23.0428,24233.9833
2006-01-06 14:20:00,49.93,49.93,49.83,49.84,20891.364902506964,23.0474,23.0474,23.0012,23.0058,20891.3649
2006-01-06 14:25:00,49.84,49.88,49.84,49.87,7242.339832869081,23.0058,23.0243,23.0058,23.0197,7242.3398
2006-01-06 14:30:00,49.86,49.87,49.86,49.87,6267.40947075209,23.0151,23.0197,23.0151,23.0197,6267.4095
2006-01-06 14:35:00,49.87,49.87,49.82,49.84,15320.33426183844,23.0197,23.0197,22.9966,23.0058,15320.3343
2006-01-06 14:40:00,49.85,49.85,49.8,49.81,16991.643454038996,23.0104,23.0104,22.9874,22.992,16991.6435
2006-01-06 14:45:00,49.81,49.86,49.81,49.84,16713.091922005573,22.992,23.0151,22.992,23.0058,16713.0919
2006-01-06 14:50:00,49.84,49.86,49.79,49.81,19359.33147632312,23.0058,23.0151,22.9827,22.992,19359.3315
2006-01-06 14:55:00,49.81,49.82,49.8,49.8,14484.679665738162,22.992,22.9966,22.9874,22.9874,14484.6797
2006-01-06 15:00:00,49.81,49.82,49.81,49.82,15320.33426183844,22.992,22.9966,22.992,22.9966,15320.3343
2006-01-06 15:05:00,49.81,49.85,49.8,49.84,20194.9860724234,22.992,23.0104,22.9874,23.0058,20194.9861
2006-01-06 15:10:00,49.84,49.88,49.84,49.87,15877.437325905294,23.0058,23.0243,23.0058,23.0197,15877.4373
2006-01-06 15:15:00,49.87,49.87,49.84,49.84,16434.540389972146,23.0197,23.0197,23.0058,23.0058,16434.5404
2006-01-06 15:20:00,49.84,49.86,49.81,49.81,17130.91922005571,23.0058,23.0151,22.992,22.992,17130.9192
2006-01-06 15:25:00,49.82,49.84,49.8,49.8,24651.810584958217,22.9966,23.0058,22.9874,22.9874,24651.8106
2006-01-06 15:30:00,49.81,49.87,49.81,49.87,30779.944289693594,22.992,23.0197,22.992,23.0197,30779.9443
2006-01-06 15:35:00,49.86,49.86,49.83,49.83,20194.9860724234,23.0151,23.0151,23.0012,23.0012,20194.9861
2006-01-06 15:40:00,49.84,49.84,49.82,49.82,28412.25626740948,23.0058,23.0058,22.9966,22.9966,28412.2563
2006-01-06 15:45:00,49.83,49.84,49.8,49.8,27715.877437325908,23.0012,23.0058,22.9874,22.9874,27715.8774
2006-01-06 15:50:00,49.81,49.82,49.79,49.79,56963.78830083566,22.992,22.9966,22.9827,22.9827,56963.7883
2006-01-06 15:55:00,49.79,49.81,49.74,49.76,130362.11699164346,22.9827,22.992,22.9597,22.9689,130362.117
2006-01-09 09:30:00,49.57,49.66,49.57,49.59,62813.37047353761,22.8812,22.9227,22.8812,22.8904,62813.3705
2006-01-09 09:35:00,49.59,49.66,49.52,49.66,42339.83286908078,22.8904,22.9227,22.8581,22.9227,42339.8329
2006-01-09 09:40:00,49.7,49.84,49.7,49.84,40668.52367688023,22.9412,23.0058,22.9412,23.0058,40668.5237
2006-01-09 09:45:00,49.84,50.06,49.83,50.06,42061.28133704736,23.0058,23.1074,23.0012,23.1074,42061.2813
2006-01-09 09:50:00,50.06,50.22,50.05,50.2,52924.791086350975,23.1074,23.1812,23.1028,23.172,52924.7911
2006-01-09 09:55:00,50.19,50.32,50.19,50.3,63788.3008356546,23.1674,23.2274,23.1674,23.2182,63788.3008
2006-01-09 10:00:00,50.3,50.31,50.17,50.17,61977.71587743733,23.2182,23.2228,23.1582,23.1582,61977.7159
2006-01-09 10:05:00,50.19,50.21,50.17,50.18,27298.05013927577,23.1674,23.1766,23.1582,23.1628,27298.0501
2006-01-09 10:10:00,50.18,50.19,50.15,50.19,28133.704735376046,23.1628,23.1674,23.1489,23.1674,28133.7047
2006-01-09 10:15:00,50.21,50.29,50.2,50.26,15320.33426183844,23.1766,23.2135,23.172,23.1997,15320.3343
2006-01-09 10:20:00,50.26,50.32,50.26,50.31,54596.10027855154,23.1997,23.2274,23.1997,23.2228,54596.1003
2006-01-09 10:25:00,50.31,50.45,50.31,50.4,44289.69359331477,23.2228,23.2874,23.2228,23.2643,44289.6936
2006-01-09 10:30:00,50.4,50.42,50.4,50.42,23537.604456824512,23.2643,23.2736,23.2643,23.2736,23537.6045
2006-01-09 10:35:00,50.42,50.43,50.41,50.43,38857.93871866296,23.2736,23.2782,23.2689,23.2782,38857.9387
2006-01-09 10:40:00,50.44,50.44,50.4,50.43,41364.902506963794,23.2828,23.2828,23.2643,23.2782,41364.9025
2006-01-09 10:45:00,50.43,50.44,50.43,50.44,10167.130919220055,23.2782,23.2828,23.2782,23.2828,10167.1309
2006-01-09 10:50:00,50.44,50.44,50.41,50.44,46935.93314763231,23.2828,23.2828,23.2689,23.2828,46935.9331
2006-01-09 10:55:00,50.45,50.62,50.43,50.58,112116.99164345404,23.2874,23.3659,23.2782,23.3474,112116.9916
2006-01-09 11:00:00,50.6,50.75,50.6,50.75,62813.37047353761,23.3566,23.4259,23.3566,23.4259,62813.3705
2006-01-09 11:05:00,50.74,50.87,50.74,50.84,35236.76880222841,23.4213,23.4813,23.4213,23.4674,35236.7688
2006-01-09 11:10:00,50.85,50.88,50.85,50.86,39136.490250696384,23.472,23.4859,23.472,23.4767,39136.4903
2006-01-09 11:15:00,50.86,50.91,50.84,50.88,38161.55988857939,23.4767,23.4997,23.4674,23.4859,38161.5599
2006-01-09 11:20:00,50.89,50.89,50.85,50.87,36072.42339832869,23.4905,23.4905,23.472,23.4813,36072.4234
2006-01-09 11:25:00,50.87,50.93,50.87,50.87,43454.03899721448,23.4813,23.509,23.4813,23.4813,43454.039
2006-01-09 11:30:00,50.89,50.89,50.84,50.87,33704.73537604457,23.4905,23.4905,23.4674,23.4813,33704.7354
2006-01-09 11:35:00,50.88,50.91,50.87,50.89,29247.91086350975,23.4859,23.4997,23.4813,23.4905,29247.9109
2006-01-09 11:40:00,50.88,50.92,50.88,50.91,27158.774373259053,23.4859,23.5043,23.4859,23.4997,27158.7744
2006-01-09 11:45:00,50.92,50.93,50.88,50.89,31197.771587743733,23.5043,23.509,23.4859,23.4905,31197.7716
2006-01-09 11:50:00,50.9,50.91,50.9,50.9,22980.501392757666,23.4951,23.4997,23.4951,23.4951,22980.5014
2006-01-09 11:55:00,50.9,50.91,50.89,50.91,26601.671309192203,23.4951,23.4997,23.4905,23.4997,26601.6713
2006-01-09 12:00:00,50.92,50.92,50.84,50.88,22284.122562674096,23.5043,23.5043,23.4674,23.4859,22284.1226
2006-01-09 12:05:00,50.88,50.88,50.86,50.87,17827.298050139278,23.4859,23.4859,23.4767,23.4813,17827.2981
2006-01-09 12:10:00,50.87,50.88,50.87,50.87,19916.43454038997,23.4813,23.4859,23.4813,23.4813,19916.4345
2006-01-09 12:15:00,50.88,50.9,50.87,50.89,22284.122562674096,23.4859,23.4951,23.4813,23.4905,22284.1226
2006-01-09 12:20:00,50.9,50.91,50.88,50.9,30362.116991643456,23.4951,23.4997,23.4859,23.4951,30362.117
2006-01-09 12:25:00,50.9,50.91,50.86,50.86,20612.813370473537,23.4951,23.4997,23.4767,23.4767,20612.8134
2006-01-09 12:30:00,50.87,50.9,50.86,50.9,15738.16155988858,23.4813,23.4951,23.4767,23.4951,15738.1616
2006-01-09 12:35:00,50.89,50.91,50.87,50.88,13091.922005571032,23.4905,23.4997,23.4813,23.4859,13091.922
2006-01-09 12:40:00,50.88,50.91,50.88,50.91,23398.3286908078,23.4859,23.4997,23.4859,23.4997,23398.3287
2006-01-09 12:45:00,50.91,50.93,50.9,50.93,16713.091922005573,23.4997,23.509,23.4951,23.509,16713.0919
2006-01-09 12:50:00,50.93,50.93,50.88,50.9,16295.264623955432,23.509,23.509,23.4859,23.4951,16295.2646
2006-01-09 12:55:00,50.9,50.9,50.81,50.84,13927.57660167131,23.4951,23.4951,23.4536,23.4674,13927.5766
2006-01-09 13:00:00,50.85,50.91,50.85,50.89,9749.303621169916,23.472,23.4997,23.472,23.4905,9749.3036
2006-01-09 13:05:00,50.89,50.89,50.84,50.84,16295.264623955432,23.4905,23.4905,23.4674,23.4674,16295.2646
2006-01-09 13:10:00,50.84,50.87,50.83,50.86,12534.81894150418,23.4674,23.4813,23.4628,23.4767,12534.8189
2006-01-09 13:15:00,50.85,50.89,50.85,50.89,13927.57660167131,23.472,23.4905,23.472,23.4905,13927.5766
2006-01-09 13:20:00,50.89,50.91,50.88,50.91,14206.128133704737,23.4905,23.4997,23.4859,23.4997,14206.1281
2006-01-09 13:25:00,50.91,50.91,50.88,50.88,14206.128133704737,23.4997,23.4997,23.4859,23.4859,14206.1281
2006-01-09 13:30:00,50.88,50.94,50.88,50.94,26183.844011142064,23.4859,23.5136,23.4859,23.5136,26183.844
2006-01-09 13:35:00,50.93,50.97,50.93,50.96,33286.908077994434,23.509,23.5274,23.509,23.5228,33286.9081
2006-01-09 13:40:00,50.96,51.01,50.94,51.0,102228.41225626742,23.5228,23.5459,23.5136,23.5413,102228.4123
2006-01-09 13:45:00,51.0,51.06,50.99,51.02,45264.62395543176,23.5413,23.569,23.5367,23.5505,45264.624
2006-01-09 13:50:00,51.04,51.06,51.02,51.05,19359.33147632312,23.5597,23.569,23.5505,23.5644,19359.3315
2006-01-09 13:55:00,51.04,51.05,50.96,50.96,22980.501392757666,23.5597,23.5644,23.5228,23.5228,22980.5014
2006-01-09 14:00:00,50.96,50.99,50.94,50.99,17130.91922005571,23.5228,23.5367,23.5136,23.5367,17130.9192
2006-01-09 14:05:00,50.99,51.0,50.96,50.96,23259.05292479109,23.5367,23.5413,23.5228,23.5228,23259.0529
2006-01-09 14:10:00,50.96,50.98,50.96,50.96,23119.777158774374,23.5228,23.532,23.5228,23.5228,23119.7772
2006-01-09 14:15:00,50.97,50.97,50.93,50.96,18802.228412256267,23.5274,23.5274,23.509,23.5228,18802.2284
2006-01-09 14:20:00,50.95,50.98,50.93,50.98,21448.46796657382,23.5182,23.532,23.509,23.532,21448.468
2006-01-09 14:25:00,50.96,51.0,50.96,50.96,20612.813370473537,23.5228,23.5413,23.5228,23.5228,20612.8134
2006-01-09 14:30:00,50.97,50.97,50.92,50.92,17130.91922005571,23.5274,23.5274,23.5043,23.5043,17130.9192
2006-01-09 14:35:00,50.91,50.94,50.86,50.88,25766.01671309192,23.4997,23.5136,23.4767,23.4859,25766.0167
2006-01-09 14:40:00,50.89,50.89,50.84,50.86,20055.710306406687,23.4905,23.4905,23.4674,23.4767,20055.7103
2006-01-09 14:45:00,50.83,50.86,50.82,50.86,16016.713091922007,23.4628,23.4767,23.4582,23.4767,16016.7131
2006-01-09 14:50:00,50.86,50.88,50.84,50.86,24512.534818941505,23.4767,23.4859,23.4674,23.4767,24512.5348
2006-01-09 14:55:00,50.86,50.88,50.83,50.86,22005.57103064067,23.4767,23.4859,23.4628,23.4767,22005.571
2006-01-09 15:00:00,50.86,50.88,50.83,50.87,18662.952646239555,23.4767,23.4859,23.4628,23.4813,18662.9526
2006-01-09 15:05:00,50.87,50.9,50.86,50.9,21030.64066852368,23.4813,23.4951,23.4767,23.4951,21030.6407
2006-01-09 15:10:00,50.9,50.9,50.83,50.84,27298.05013927577,23.4951,23.4951,23.4628,23.4674,27298.0501
2006-01-09 15:15:00,50.86,50.88,50.85,50.86,24791.08635097493,23.4767,23.4859,23.472,23.4767,24791.0864
2006-01-09 15:20:00,50.86,50.9,50.86,50.9,22284.122562674096,23.4767,23.4951,23.4767,23.4951,22284.1226
2006-01-09 15:25:00,50.9,50.98,50.89,50.98,42757.66016713092,23.4951,23.532,23.4905,23.532,42757.6602
2006-01-09 15:30:00,50.97,51.05,50.97,51.04,47910.86350974931,23.5274,23.5644,23.5274,23.5597,47910.8635
2006-01-09 15:35:00,51.06,51.17,51.06,51.17,78690.8077994429,23.569,23.6197,23.569,23.6197,78690.8078
2006-01-09 15:40:00,51.17,51.29,51.14,51.27,100417.82729805016,23.6197,23.6751,23.6059,23.6659,100417.8273
2006-01-09 15:45:00,51.26,51.39,51.24,51.36,120612.81337047354,23.6613,23.7213,23.6521,23.7074,120612.8134
2006-01-09 15:50:00,51.36,51.42,51.3,51.31,165041.782729805,23.7074,23.7351,23.6798,23.6844,165041.7827
2006-01-09 15:55:00,51.3,51.32,51.23,51.23,209749.30362117,23.6798,23.689,23.6474,23.6474,209749.3036
2006-01-10 09:30:00,51.01,51.11,51.0,51.04,76601.6713091922,23.5459,23.592,23.5413,23.5597,76601.6713
2006-01-10 09:35:00,51.05,51.05,50.92,50.92,31476.32311977716,23.5644,23.5644,23.5043,23.5043,31476.3231
2006-01-10 09:40:00,50.92,50.97,50.87,50.9,69220.0557103064,23.5043,23.5274,23.4813,23.4951,69220.0557
2006-01-10 09:45:00,50.89,50.91,50.83,50.87,82729.80501392759,23.4905,23.4997,23.4628,23.4813,82729.805
2006-01-10 09:50:00,50.88,50.88,50.79,50.81,51810.58495821728,23.4859,23.4859,23.4443,23.4536,51810.585
2006-01-10 09:55:00,50.81,51.0,50.81,51.0,49860.72423398329,23.4536,23.5413,23.4536,23.5413,49860.7242
2006-01-10 10:00:00,50.99,51.01,50.95,50.97,51253.48189415042,23.5367,23.5459,23.5182,23.5274,51253.4819
2006-01-10 10:05:00,50.96,50.96,50.88,50.88,35097.4930362117,23.5228,23.5228,23.4859,23.4859,35097.493
2006-01-10 10:10:00,50.88,50.88,50.83,50.83,28690.807799442897,23.4859,23.4859,23.4628,23.4628,28690.8078
2006-01-10 10:15:00,50.83,50.86,50.81,50.81,41364.902506963794,23.4628,23.4767,23.4536,23.4536,41364.9025
2006-01-10 10:20:00,50.81,50.87,50.81,50.84,30919.22005571031,23.4536,23.4813,23.4536,23.4674,30919.2201
2006-01-10 10:25:00,50.85,50.85,50.66,50.68,63509.74930362117,23.472,23.472,23.3843,23.3936,63509.7493
2006-01-10 10:30:00,50.68,50.71,50.66,50.67,112534.8189415042,23.3936,23.4074,23.3843,23.3889,112534.8189
2006-01-10 10:35:00,50.68,50.71,50.67,50.7,47493.03621169917,23.3936,23.4074,23.3889,23.4028,47493.0362
2006-01-10 10:40:00,50.71,50.71,50.67,50.69,82590.52924791086,23.4074,23.4074,23.3889,23.3982,82590.5292
2006-01-10 10:45:00,50.69,50.71,50.63,50.63,29944.28969359332,23.3982,23.4074,23.3705,23.3705,29944.2897
2006-01-10 10:50:00,50.63,50.65,50.6,50.63,32172.70194986073,23.3705,23.3797,23.3566,23.3705,32172.7019
2006-01-10 10:55:00,50.62,50.64,50.61,50.63,18662.952646239555,23.3659,23.3751,23.3613,23.3705,18662.9526
2006-01-10 11:00:00,50.63,50.68,50.63,50.65,46518.10584958218,23.3705,23.3936,23.3705,23.3797,46518.1058
2006-01-10 11:05:00,50.65,50.66,50.61,50.62,26462.395543175488,23.3797,23.3843,23.3613,23.3659,26462.3955
2006-01-10 11:10:00,50.61,50.63,50.61,50.63,24094.707520891367,23.3613,23.3705,23.3613,23.3705,24094.7075
2006-01-10 11:15:00,50.63,50.64,50.6,50.62,37604.45682451253,23.3705,23.3751,23.3566,23.3659,37604.4568
2006-01-10 11:20:00,50.61,50.62,50.59,50.6,20055.710306406687,23.3613,23.3659,23.352,23.3566,20055.7103
2006-01-10 11:25:00,50.6,50.63,50.6,50.6,26044.56824512535,23.3566,23.3705,23.3566,23.3566,26044.5682
2006-01-10 11:30:00,50.6,50.62,50.6,50.61,34122.56267409471,23.3566,23.3659,23.3566,23.3613,34122.5627
2006-01-10 11:35:00,50.6,50.62,50.6,50.6,19916.43454038997,23.3566,23.3659,23.3566,23.3566,19916.4345
2006-01-10 11:40:00,50.6,50.6,50.58,50.6,25069.63788300836,23.3566,23.3566,23.3474,23.3566,25069.6379
2006-01-10 11:45:00,50.6,50.62,50.58,50.61,25208.91364902507,23.3566,23.3659,23.3474,23.3613,25208.9136
2006-01-10 11:50:00,50.61,50.63,50.56,50.57,30362.116991643456,23.3613,23.3705,23.3382,23.3428,30362.117
2006-01-10 11:55:00,50.56,50.58,50.54,50.55,41643.45403899722,23.3382,23.3474,23.3289,23.3336,41643.454
2006-01-10 12:00:00,50.53,50.56,50.5,50.56,19498.60724233984,23.3243,23.3382,23.3105,23.3382,19498.6072
2006-01-10 12:05:00,50.56,50.56,50.53,50.55,23119.777158774374,23.3382,23.3382,23.3243,23.3336,23119.7772
2006-01-10 12:10:00,50.55,50.56,50.53,50.55,15459.610027855157,23.3336,23.3382,23.3243,23.3336,15459.61
2006-01-10 12:15:00,50.55,50.59,50.55,50.58,9749.303621169916,23.3336,23.352,23.3336,23.3474,9749.3036
2006-01-10 12:20:00,50.58,50.59,50.55,50.55,15320.33426183844,23.3474,23.352,23.3336,23.3336,15320.3343
2006-01-10 12:25:00,50.55,50.57,50.55,50.56,14484.679665738162,23.3336,23.3428,23.3336,23.3382,14484.6797
2006-01-10 12:30:00,50.56,50.58,50.55,50.57,13370.473537604455,23.3382,23.3474,23.3336,23.3428,13370.4735
2006-01-10 12:35:00,50.58,50.66,50.57,50.57,36490.25069637883,23.3474,23.3843,23.3428,23.3428,36490.2507
2006-01-10 12:40:00,50.55,50.58,50.55,50.56,11559.888579387189,23.3336,23.3474,23.3336,23.3382,11559.8886
2006-01-10 12:45:00,50.56,50.58,50.54,50.58,18941.504178272982,23.3382,23.3474,23.3289,23.3474,18941.5042
2006-01-10 12:50:00,50.58,50.65,50.57,50.65,15320.33426183844,23.3474,23.3797,23.3428,23.3797,15320.3343
2006-01-10 12:55:00,50.65,50.65,50.61,50.62,15320.33426183844,23.3797,23.3797,23.3613,23.3659,15320.3343
2006-01-10 13:00:00,50.63,50.63,50.61,50.62,10445.682451253482,23.3705,23.3705,23.3613,23.3659,10445.6825
2006-01-10 13:05:00,50.62,50.63,50.6,50.6,15041.782729805014,23.3659,23.3705,23.3566,23.3566,15041.7827
2006-01-10 13:10:00,50.6,50.63,50.6,50.6,23398.3286908078,23.3566,23.3705,23.3566,23.3566,23398.3287
2006-01-10 13:15:00,50.61,50.65,50.61,50.63,13231.197771587744,23.3613,23.3797,23.3613,23.3705,13231.1978
2006-01-10 13:20:00,50.63,50.63,50.61,50.62,15181.058495821728,23.3705,23.3705,23.3613,23.3659,15181.0585
2006-01-10 13:25:00,50.63,50.71,50.62,50.68,34679.66573816156,23.3705,23.4074,23.3659,23.3936,34679.6657
2006-01-10 13:30:00,50.68,50.69,50.65,50.66,28272.98050139276,23.3936,23.3982,23.3797,23.3843,28272.9805
2006-01-10 13:35:00,50.66,50.72,50.66,50.72,24791.08635097493,23.3843,23.412,23.3843,23.412,24791.0864
2006-01-10 13:40:00,50.73,50.75,50.73,50.73,22562.674094707523,23.4166,23.4259,23.4166,23.4166,22562.6741
2006-01-10 13:45:00,50.73,50.73,50.65,50.65,51392.75766016713,23.4166,23.4166,23.3797,23.3797,51392.7577
2006-01-10 13:50:00,50.65,50.66,50.64,50.65,11838.440111420614,23.3797,23.3843,23.3751,23.3797,11838.4401
2006-01-10 13:55:00,50.65,50.66,50.63,50.66,11977.715877437327,23.3797,23.3843,23.3705,23.3843,11977.7159
2006-01-10 14:00:00,50.65,50.66,50.6,50.6,21727.01949860724,23.3797,23.3843,23.3566,23.3566,21727.0195
2006-01-10 14:05:00,50.6,50.63,50.6,50.62,31337.04735376045,23.3566,23.3705,23.3566,23.3659,31337.0474
2006-01-10 14:10:00,50.63,50.63,50.58,50.6,20473.537604456826,23.3705,23.3705,23.3474,23.3566,20473.5376
2006-01-10 14:15:00,50.61,50.61,50.6,50.61,9749.303621169916,23.3613,23.3613,23.3566,23.3613,9749.3036
2006-01-10 14:20:00,50.61,50.64,50.6,50.61,15459.610027855157,23.3613,23.3751,23.3566,23.3613,15459.61
2006-01-10 14:25:00,50.61,50.61,50.55,50.55,37186.6295264624,23.3613,23.3613,23.3336,23.3336,37186.6295
2006-01-10 14:30:00,50.55,50.6,50.53,50.58,20473.537604456826,23.3336,23.3566,23.3243,23.3474,20473.5376
2006-01-10 14:35:00,50.6,50.64,50.6,50.63,31476.32311977716,23.3566,23.3751,23.3566,23.3705,31476.3231
2006-01-10 14:40:00,50.63,50.65,50.61,50.63,27715.877437325908,23.3705,23.3797,23.3613,23.3705,27715.8774
2006-01-10 14:45:00,50.63,50.66,50.61,50.62,42200.55710306407,23.3705,23.3843,23.3613,23.3659,42200.5571
2006-01-10 14:50:00,50.62,50.63,50.6,50.62,17548.74651810585,23.3659,23.3705,23.3566,23.3659,17548.7465
2006-01-10 14:55:00,50.63,50.64,50.55,50.58,37465.18105849582,23.3705,23.3751,23.3336,23.3474,37465.1811
2006-01-10 15:00:00,50.57,50.58,50.53,50.58,37047.35376044569,23.3428,23.3474,23.3243,23.3474,37047.3538
2006-01-10 15:05:00,50.58,50.62,50.58,50.62,18384.401114206128,23.3474,23.3659,23.3474,23.3659,18384.4011
2006-01-10 15:10:00,50.61,50.61,50.59,50.6,25766.01671309192,23.3613,23.3613,23.352,23.3566,25766.0167
2006-01-10 15:15:00,50.6,50.6,50.59,50.6,20612.813370473537,23.3566,23.3566,23.352,23.3566,20612.8134
2006-01-10 15:20:00,50.58,50.62,50.58,50.61,25208.91364902507,23.3474,23.3659,23.3474,23.3613,25208.9136
2006-01-10 15:25:00,50.61,50.62,50.59,50.59,30501.392757660167,23.3613,23.3659,23.352,23.352,30501.3928
2006-01-10 15:30:00,50.59,50.62,50.59,50.6,33286.908077994434,23.352,23.3659,23.352,23.3566,33286.9081
2006-01-10 15:35:00,50.6,50.66,50.6,50.66,24094.707520891367,23.3566,23.3843,23.3566,23.3843,24094.7075
2006-01-10 15:40:00,50.65,50.7,50.65,50.68,33147.632311977715,23.3797,23.4028,23.3797,23.3936,33147.6323
2006-01-10 15:45:00,50.68,50.68,50.6,50.66,33704.73537604457,23.3936,23.3936,23.3566,23.3843,33704.7354
2006-01-10 15:50:00,50.65,50.68,50.64,50.64,40111.420612813374,23.3797,23.3936,23.3751,23.3751,40111.4206
2006-01-10 15:55:00,50.64,50.65,50.62,50.64,68802.22841225627,23.3751,23.3797,23.3659,23.3751,68802.2284
2006-01-11 09:30:00,50.76,50.78,50.71,50.78,37047.35376044569,23.4305,23.4397,23.4074,23.4397,37047.3538
2006-01-11 09:35:00,50.81,50.91,50.78,50.86,19220.05571030641,23.4536,23.4997,23.4397,23.4767,19220.0557
2006-01-11 09:40:00,50.78,50.83,50.72,50.78,29247.91086350975,23.4397,23.4628,23.412,23.4397,29247.9109
2006-01-11 09:45:00,50.78,50.78,50.65,50.75,50278.55153203343,23.4397,23.4397,23.3797,23.4259,50278.5515
2006-01-11 09:50:00,50.7,50.81,50.7,50.77,43593.3147632312,23.4028,23.4536,23.4028,23.4351,43593.3148
2006-01-11 09:55:00,50.78,50.81,50.78,50.8,40111.420612813374,23.4397,23.4536,23.4397,23.449,40111.4206
2006-01-11 10:00:00,50.8,50.82,50.73,50.8,32451.25348189416,23.449,23.4582,23.4166,23.449,32451.2535
2006-01-11 10:05:00,50.8,50.8,50.75,50.77,13927.57660167131,23.449,23.449,23.4259,23.4351,13927.5766
2006-01-11 10:10:00,50.77,50.78,50.73,50.73,16573.816155988858,23.4351,23.4397,23.4166,23.4166,16573.8162
2006-01-11 10:15:00,50.73,50.76,50.73,50.76,11977.715877437327,23.4166,23.4305,23.4166,23.4305,11977.7159
2006-01-11 10:20:00,50.76,50.78,50.73,50.76,20891.364902506964,23.4305,23.4397,23.4166,23.4305,20891.3649
2006-01-11 10:25:00,50.76,50.79,50.73,50.79,25069.63788300836,23.4305,23.4443,23.4166,23.4443,25069.6379
2006-01-11 10:30:00,50.79,50.81,50.76,50.77,27298.05013927577,23.4443,23.4536,23.4305,23.4351,27298.0501
2006-01-11 10:35:00,50.77,50.77,50.74,50.76,26183.844011142064,23.4351,23.4351,23.4213,23.4305,26183.844
2006-01-11 10:40:00,50.76,50.76,50.72,50.73,26323.119777158776,23.4305,23.4305,23.412,23.4166,26323.1198
2006-01-11 10:45:00,50.73,50.73,50.69,50.7,29387.186629526463,23.4166,23.4166,23.3982,23.4028,29387.1866
2006-01-11 10:50:00,50.7,50.71,50.58,50.58,19637.883008356548,23.4028,23.4074,23.3474,23.3474,19637.883
2006-01-11 10:55:00,50.6,50.6,50.52,50.54,20055.710306406687,23.3566,23.3566,23.3197,23.3289,20055.7103
2006-01-11 11:00:00,50.55,50.55,50.43,50.45,21030.64066852368,23.3336,23.3336,23.2782,23.2874,21030.6407
2006-01-11 11:05:00,50.45,50.45,50.38,50.43,23955.43175487465,23.2874,23.2874,23.2551,23.2782,23955.4318
2006-01-11 11:10:00,50.43,50.43,50.42,50.43,20891.364902506964,23.2782,23.2782,23.2736,23.2782,20891.3649
2006-01-11 11:15:00,50.43,50.46,50.43,50.43,18384.401114206128,23.2782,23.292,23.2782,23.2782,18384.4011
2006-01-11 11:20:00,50.43,50.44,50.42,50.44,15877.437325905294,23.2782,23.2828,23.2736,23.2828,15877.4373
2006-01-11 11:25:00,50.43,50.46,50.43,50.46,14763.231197771587,23.2782,23.292,23.2782,23.292,14763.2312
2006-01-11 11:30:00,50.47,50.48,50.4,50.42,16434.540389972146,23.2966,23.3012,23.2643,23.2736,16434.5404
2006-01-11 11:35:00,50.4,50.4,50.32,50.4,28551.532033426185,23.2643,23.2643,23.2274,23.2643,28551.532
2006-01-11 11:40:00,50.4,50.43,50.38,50.39,17270.194986072423,23.2643,23.2782,23.2551,23.2597,17270.195
2006-01-11 11:45:00,50.39,50.41,50.37,50.37,16155.98885793872,23.2597,23.2689,23.2505,23.2505,16155.9889
2006-01-11 11:50:00,50.37,50.37,50.32,50.36,18384.401114206128,23.2505,23.2505,23.2274,23.2459,18384.4011
2006-01-11 11:55:00,50.35,50.38,50.33,50.33,12395.543175487466,23.2412,23.2551,23.232,23.232,12395.5432
2006-01-11 12:00:00,50.34,50.35,50.32,50.33,22701.949860724235,23.2366,23.2412,23.2274,23.232,22701.9499
2006-01-11 12:05:00,50.32,50.37,50.32,50.37,14902.506963788304,23.2274,23.2505,23.2274,23.2505,14902.507
2006-01-11 12:10:00,50.37,50.37,50.32,50.32,10167.130919220055,23.2505,23.2505,23.2274,23.2274,10167.1309
2006-01-11 12:15:00,50.32,50.34,50.32,50.32,9192.200557103064,23.2274,23.2366,23.2274,23.2274,9192.2006
2006-01-11 12:20:00,50.32,50.32,50.3,50.3,16713.091922005573,23.2274,23.2274,23.2182,23.2182,16713.0919
2006-01-11 12:25:00,50.3,50.31,50.26,50.27,25208.91364902507,23.2182,23.2228,23.1997,23.2043,25208.9136
2006-01-11 12:30:00,50.27,50.29,50.25,50.26,20891.364902506964,23.2043,23.2135,23.1951,23.1997,20891.3649
2006-01-11 12:35:00,50.26,50.3,50.26,50.27,15877.437325905294,23.1997,23.2182,23.1997,23.2043,15877.4373
2006-01-11 12:40:00,50.27,50.29,50.26,50.26,333426.1838440112,23.2043,23.2135,23.1997,23.1997,333426.1838
2006-01-11 12:45:00,50.25,50.27,50.25,50.26,24512.534818941505,23.1951,23.2043,23.1951,23.1997,24512.5348
2006-01-11 12:50:00,50.26,50.33,50.25,50.32,32590.529247910865,23.1997,23.232,23.1951,23.2274,32590.5292
2006-01-11 12:55:00,50.31,50.31,50.23,50.25,19220.05571030641,23.2228,23.2228,23.1858,23.1951,19220.0557
2006-01-11 13:00:00,50.25,50.28,50.25,50.27,18523.676880222843,23.1951,23.2089,23.1951,23.2043,18523.6769
2006-01-11 13:05:00,50.27,50.27,50.22,50.24,26183.844011142064,23.2043,23.2043,23.1812,23.1905,26183.844
2006-01-11 13:10:00,50.23,50.27,50.23,50.26,18523.676880222843,23.1858,23.2043,23.1858,23.1997,18523.6769
2006-01-11 13:15:00,50.26,50.26,50.23,50.25,18523.676880222843,23.1997,23.1997,23.1858,23.1951,18523.6769
2006-01-11 13:20:00,50.24,50.25,50.22,50.23,24512.534818941505,23.1905,23.1951,23.1812,23.1858,24512.5348
2006-01-11 13:25:00,50.22,50.23,50.2,50.2,10167.130919220055,23.1812,23.1858,23.172,23.172,10167.1309
2006-01-11 13:30:00,50.2,50.29,50.2,50.24,31476.32311977716,23.172,23.2135,23.172,23.1905,31476.3231
2006-01-11 13:35:00,50.25,50.32,50.25,50.32,17548.74651810585,23.1951,23.2274,23.1951,23.2274,17548.7465
2006-01-11 13:40:00,50.32,50.37,50.32,50.35,75626.74094707522,23.2274,23.2505,23.2274,23.2412,75626.7409
2006-01-11 13:45:00,50.35,50.35,50.32,50.32,110863.50974930364,23.2412,23.2412,23.2274,23.2274,110863.5097
2006-01-11 13:50:00,50.32,50.33,50.3,50.32,24651.810584958217,23.2274,23.232,23.2182,23.2274,24651.8106
2006-01-11 13:55:00,50.32,50.44,50.32,50.43,50139.27576601672,23.2274,23.2828,23.2274,23.2782,50139.2758
2006-01-11 14:00:00,50.4,50.45,50.39,50.42,70752.08913649025,23.2643,23.2874,23.2597,23.2736,70752.0891
2006-01-11 14:05:00,50.42,50.42,50.38,50.4,40947.07520891365,23.2736,23.2736,23.2551,23.2643,40947.0752
2006-01-11 14:10:00,50.4,50.43,50.4,50.43,55153.203342618384,23.2643,23.2782,23.2643,23.2782,55153.2033
2006-01-11 14:15:00,50.43,50.48,50.43,50.43,26183.844011142064,23.2782,23.3012,23.2782,23.2782,26183.844
2006-01-11 14:20:00,50.43,50.51,50.43,50.5,20055.710306406687,23.2782,23.3151,23.2782,23.3105,20055.7103
2006-01-11 14:25:00,50.5,50.51,50.45,50.45,12534.81894150418,23.3105,23.3151,23.2874,23.2874,12534.8189
2006-01-11 14:30:00,50.45,50.5,50.43,50.5,17966.57381615599,23.2874,23.3105,23.2782,23.3105,17966.5738
2006-01-11 14:35:00,50.5,50.5,50.45,50.48,14066.852367688023,23.3105,23.3105,23.2874,23.3012,14066.8524
2006-01-11 14:40:00,50.48,50.49,50.47,50.48,17688.022284122562,23.3012,23.3059,23.2966,23.3012,17688.0223
2006-01-11 14:45:00,50.48,50.52,50.47,50.5,42200.55710306407,23.3012,23.3197,23.2966,23.3105,42200.5571
2006-01-11 14:50:00,50.51,50.52,50.5,50.52,23119.777158774374,23.3151,23.3197,23.3105,23.3197,23119.7772
2006-01-11 14:55:00,50.52,50.55,50.51,50.53,27298.05013927577,23.3197,23.3336,23.3151,23.3243,27298.0501
2006-01-11 15:00:00,50.53,50.53,50.51,50.52,27994.42896935933,23.3243,23.3243,23.3151,23.3197,27994.429
2006-01-11 15:05:00,50.51,50.53,50.47,50.51,31754.874651810587,23.3151,23.3243,23.2966,23.3151,31754.8747
2006-01-11 15:10:00,50.51,50.51,50.45,50.45,31615.598885793872,23.3151,23.3151,23.2874,23.2874,31615.5989
2006-01-11 15:15:00,50.45,50.48,50.45,50.45,31058.49582172702,23.2874,23.3012,23.2874,23.2874,31058.4958
2006-01-11 15:20:00,50.46,50.47,50.41,50.44,25487.4651810585,23.292,23.2966,23.2689,23.2828,25487.4652
2006-01-11 15:25:00,50.44,50.46,50.43,50.43,59052.92479108636,23.2828,23.292,23.2782,23.2782,59052.9248
2006-01-11 15:30:00,50.42,50.44,50.4,50.44,20334.26183844012,23.2736,23.2828,23.2643,23.2828,20334.2618
2006-01-11 15:35:00,50.44,50.44,50.41,50.41,50557.10306406685,23.2828,23.2828,23.2689,23.2689,50557.1031
2006-01-11 15:40:00,50.42,50.43,50.38,50.4,23816.15598885794,23.2736,23.2782,23.2551,23.2643,23816.156
2006-01-11 15:45:00,50.4,50.44,50.4,50.44,35236.76880222841,23.2643,23.2828,23.2643,23.2828,35236.7688
2006-01-11 15:50:00,50.43,50.44,50.41,50.42,54735.37604456825,23.2782,23.2828,23.2689,23.2736,54735.376
2006-01-11 15:55:00,50.42,50.43,50.4,50.43,44846.796657381616,23.2736,23.2782,23.2643,23.2782,44846.7967
2006-01-12 09:30:00,50.33,50.33,50.19,50.23,17688.022284122562,23.232,23.232,23.1674,23.1858,17688.0223
2006-01-12 09:35:00,50.21,50.22,50.15,50.21,10167.130919220055,23.1766,23.1812,23.1489,23.1766,10167.1309
2006-01-12 09:40:00,50.16,50.18,50.14,50.15,8356.545961002786,23.1535,23.1628,23.1443,23.1489,8356.546
2006-01-12 09:45:00,50.14,50.26,50.14,50.25,17130.91922005571,23.1443,23.1997,23.1443,23.1951,17130.9192
2006-01-12 09:50:00,50.27,50.3,50.2,50.27,7660.167130919221,23.2043,23.2182,23.172,23.2043,7660.1671
2006-01-12 09:55:00,50.3,50.31,50.26,50.26,6267.40947075209,23.2182,23.2228,23.1997,23.1997,6267.4095
2006-01-12 10:00:00,50.29,50.29,50.26,50.27,38718.66295264624,23.2135,23.2135,23.1997,23.2043,38718.663
2006-01-12 10:05:00,50.27,50.29,50.26,50.27,9749.303621169916,23.2043,23.2135,23.1997,23.2043,9749.3036
2006-01-12 10:10:00,50.27,50.28,50.23,50.25,8774.373259052925,23.2043,23.2089,23.1858,23.1951,8774.3733
2006-01-12 10:15:00,50.24,50.27,50.23,50.27,12534.81894150418,23.1905,23.2043,23.1858,23.2043,12534.8189
2006-01-12 10:20:00,50.27,50.32,50.26,50.29,8913.649025069639,23.2043,23.2274,23.1997,23.2135,8913.649
2006-01-12 10:25:00,50.3,50.32,50.27,50.3,5988.857938718664,23.2182,23.2274,23.2043,23.2182,5988.8579
2006-01-12 10:30:00,50.3,50.3,50.24,50.25,22562.674094707523,23.2182,23.2182,23.1905,23.1951,22562.6741
2006-01-12 10:35:00,50.24,50.3,50.24,50.26,9470.752089136491,23.1905,23.2182,23.1905,23.1997,9470.7521
2006-01-12 10:40:00,50.27,50.27,50.23,50.24,10027.855153203343,23.2043,23.2043,23.1858,23.1905,10027.8552
2006-01-12 10:45:00,50.25,50.25,50.2,50.22,14484.679665738162,23.1951,23.1951,23.172,23.1812,14484.6797
2006-01-12 10:50:00,50.22,50.26,50.22,50.26,11977.715877437327,23.1812,23.1997,23.1812,23.1997,11977.7159
2006-01-12 10:55:00,50.27,50.27,50.25,50.25,5013.927576601672,23.2043,23.2043,23.1951,23.1951,5013.9276
2006-01-12 11:00:00,50.25,50.26,50.21,50.24,13788.300835654596,23.1951,23.1997,23.1766,23.1905,13788.3008
2006-01-12 11:05:00,50.23,50.23,50.16,50.17,11002.785515320336,23.1858,23.1858,23.1535,23.1582,11002.7855
2006-01-12 11:10:00,50.17,50.25,50.17,50.25,10863.50974930362,23.1582,23.1951,23.1582,23.1951,10863.5097
2006-01-12 11:15:00,50.25,50.25,50.15,50.17,10584.958217270196,23.1951,23.1951,23.1489,23.1582,10584.9582
2006-01-12 11:20:00,50.15,50.17,50.14,50.16,10584.958217270196,23.1489,23.1582,23.1443,23.1535,10584.9582
2006-01-12 11:25:00,50.16,50.2,50.16,50.16,10863.50974930362,23.1535,23.172,23.1535,23.1535,10863.5097
2006-01-12 11:30:00,50.16,50.17,50.12,50.17,14066.852367688023,23.1535,23.1582,23.1351,23.1582,14066.8524
2006-01-12 11:35:00,50.17,50.17,50.15,50.17,8077.994428969359,23.1582,23.1582,23.1489,23.1582,8077.9944
2006-01-12 11:40:00,50.17,50.18,50.14,50.14,8077.994428969359,23.1582,23.1628,23.1443,23.1443,8077.9944
2006-01-12 11:45:00,50.15,50.16,50.14,50.16,7799.442896935933,23.1489,23.1535,23.1443,23.1535,7799.4429
2006-01-12 11:50:00,50.17,50.22,50.17,50.19,8356.545961002786,23.1582,23.1812,23.1582,23.1674,8356.546
2006-01-12 11:55:00,50.18,50.22,50.15,50.2,9749.303621169916,23.1628,23.1812,23.1489,23.172,9749.3036
2006-01-12 12:00:00,50.2,50.24,50.2,50.24,11142.061281337048,23.172,23.1905,23.172,23.1905,11142.0613
2006-01-12 12:05:00,50.23,50.24,50.19,50.19,10584.958217270196,23.1858,23.1905,23.1674,23.1674,10584.9582
2006-01-12 12:10:00,50.19,50.2,50.19,50.19,11281.337047353762,23.1674,23.172,23.1674,23.1674,11281.337
2006-01-12 12:15:00,50.19,50.2,50.19,50.2,7660.167130919221,23.1674,23.172,23.1674,23.172,7660.1671
2006-01-12 12:20:00,50.2,50.22,50.2,50.21,5013.927576601672,23.172,23.1812,23.172,23.1766,5013.9276
2006-01-12 12:25:00,50.22,50.25,50.2,50.24,13231.197771587744,23.1812,23.1951,23.172,23.1905,13231.1978
2006-01-12 12:30:00,50.25,50.26,50.24,50.25,14763.231197771587,23.1951,23.1997,23.1905,23.1951,14763.2312
2006-01-12 12:35:00,50.25,50.26,50.22,50.22,24233.98328690808,23.1951,23.1997,23.1812,23.1812,24233.9833
2006-01-12 12:40:00,50.21,50.26,50.21,50.26,19637.883008356548,23.1766,23.1997,23.1766,23.1997,19637.883
2006-01-12 12:45:00,50.25,50.26,50.25,50.25,5710.306406685237,23.1951,23.1997,23.1951,23.1951,5710.3064
2006-01-12 12:50:00,50.25,50.26,50.25,50.26,5710.306406685237,23.1951,23.1997,23.1951,23.1997,5710.3064
2006-01-12 12:55:00,50.26,50.26,50.25,50.26,13649.025069637884,23.1997,23.1997,23.1951,23.1997,13649.0251
2006-01-12 13:00:00,50.25,50.26,50.25,50.26,15598.885793871868,23.1951,23.1997,23.1951,23.1997,15598.8858
2006-01-12 13:05:00,50.26,50.26,50.25,50.25,16713.091922005573,23.1997,23.1997,23.1951,23.1951,16713.0919
2006-01-12 13:10:00,50.25,50.26,50.25,50.26,48050.13927576602,23.1951,23.1997,23.1951,23.1997,48050.1393
2006-01-12 13:15:00,50.26,50.31,50.26,50.31,26183.844011142064,23.1997,23.2228,23.1997,23.2228,26183.844
2006-01-12 13:20:00,50.33,50.34,50.32,50.33,6685.236768802229,23.232,23.2366,23.2274,23.232,6685.2368
2006-01-12 13:25:00,50.33,50.35,50.3,50.35,9331.476323119778,23.232,23.2412,23.2182,23.2412,9331.4763
2006-01-12 13:30:00,50.36,50.46,50.36,50.46,12674.094707520891,23.2459,23.292,23.2459,23.292,12674.0947
2006-01-12 13:35:00,50.47,50.47,50.43,50.43,53481.89415041783,23.2966,23.2966,23.2782,23.2782,53481.8942
2006-01-12 13:40:00,50.44,50.44,50.4,50.4,9052.924791086352,23.2828,23.2828,23.2643,23.2643,9052.9248
2006-01-12 13:45:00,50.4,50.45,50.37,50.43,10306.406685236769,23.2643,23.2874,23.2505,23.2782,10306.4067
2006-01-12 13:50:00,50.44,50.44,50.37,50.37,17548.74651810585,23.2828,23.2828,23.2505,23.2505,17548.7465
2006-01-12 13:55:00,50.37,50.37,50.32,50.35,15320.33426183844,23.2505,23.2505,23.2274,23.2412,15320.3343
2006-01-12 14:00:00,50.32,50.32,50.25,50.25,18941.504178272982,23.2274,23.2274,23.1951,23.1951,18941.5042
2006-01-12 14:05:00,50.26,50.26,50.21,50.25,23259.05292479109,23.1997,23.1997,23.1766,23.1951,23259.0529
2006-01-12 14:10:00,50.26,50.32,50.24,50.25,17130.91922005571,23.1997,23.2274,23.1905,23.1951,17130.9192
2006-01-12 14:15:00,50.23,50.35,50.23,50.33,13370.473537604455,23.1858,23.2412,23.1858,23.232,13370.4735
2006-01-12 14:20:00,50.33,50.35,50.3,50.34,7938.718662952647,23.232,23.2412,23.2182,23.2366,7938.7187
2006-01-12 14:25:00,50.32,50.34,50.26,50.26,9192.200557103064,23.2274,23.2366,23.1997,23.1997,9192.2006
2006-01-12 14:30:00,50.27,50.27,50.25,50.26,24930.362116991644,23.2043,23.2043,23.1951,23.1997,24930.3621
2006-01-12 14:35:00,50.26,50.32,50.25,50.28,7103.064066852368,23.1997,23.2274,23.1951,23.2089,7103.0641
2006-01-12 14:40:00,50.28,50.28,50.25,50.26,17827.298050139278,23.2089,23.2089,23.1951,23.1997,17827.2981
2006-01-12 14:45:00,50.27,50.27,50.21,50.23,15459.610027855157,23.2043,23.2043,23.1766,23.1858,15459.61
2006-01-12 14:50:00,50.22,50.27,50.22,50.26,11699.1643454039,23.1812,23.2043,23.1812,23.1997,11699.1643
2006-01-12 14:55:00,50.25,50.26,50.22,50.25,9610.027855153205,23.1951,23.1997,23.1812,23.1951,9610.0279
2006-01-12 15:00:00,50.25,50.25,50.23,50.24,7799.442896935933,23.1951,23.1951,23.1858,23.1905,7799.4429
2006-01-12 15:05:00,50.25,50.3,50.25,50.3,9470.752089136491,23.1951,23.2182,23.1951,23.2182,9470.7521
2006-01-12 15:10:00,50.3,50.35,50.3,50.33,8356.545961002786,23.2182,23.2412,23.2182,23.232,8356.546
2006-01-12 15:15:00,50.34,50.34,50.32,50.32,9749.303621169916,23.2366,23.2366,23.2274,23.2274,9749.3036
2006-01-12 15:20:00,50.32,50.34,50.28,50.28,14623.955431754875,23.2274,23.2366,23.2089,23.2089,14623.9554
2006-01-12 15:25:00,50.29,50.33,50.27,50.33,10863.50974930362,23.2135,23.232,23.2043,23.232,10863.5097
2006-01-12 15:30:00,50.32,50.33,50.3,50.31,25487.4651810585,23.2274,23.232,23.2182,23.2228,25487.4652
2006-01-12 15:35:00,50.31,50.36,50.31,50.35,15738.16155988858,23.2228,23.2459,23.2228,23.2412,15738.1616
2006-01-12 15:40:00,50.35,50.35,50.32,50.33,16573.816155988858,23.2412,23.2412,23.2274,23.232,16573.8162
2006-01-12 15:45:00,50.33,50.37,50.31,50.34,30222.841225626744,23.232,23.2505,23.2228,23.2366,30222.8412
2006-01-12 15:50:00,50.33,50.33,50.26,50.27,23398.3286908078,23.232,23.232,23.1997,23.2043,23398.3287
2006-01-12 15:55:00,50.28,50.3,50.27,50.3,24791.08635097493,23.2089,23.2182,23.2043,23.2182,24791.0864
2006-01-13 09:35:00,50.12,50.12,50.08,50.12,68941.50417827298,23.1351,23.1351,23.1166,23.1351,68941.5042
2006-01-13 09:40:00,50.13,50.13,49.95,49.95,68662.95264623956,23.1397,23.1397,23.0566,23.0566,68662.9526
2006-01-13 09:45:00,49.96,49.96,49.74,49.74,39275.766016713096,23.0612,23.0612,22.9597,22.9597,39275.766
2006-01-13 09:50:00,49.64,49.96,49.64,49.87,62674.0947075209,22.9135,23.0612,22.9135,23.0197,62674.0947
2006-01-13 09:55:00,49.87,49.91,49.84,49.87,21030.64066852368,23.0197,23.0381,23.0058,23.0197,21030.6407
2006-01-13 10:00:00,49.87,49.94,49.85,49.94,305571.0306406685,23.0197,23.052,23.0104,23.052,305571.0306
2006-01-13 10:05:00,49.96,50.16,49.96,50.16,53899.72144846797,23.0612,23.1535,23.0612,23.1535,53899.7214
2006-01-13 10:10:00,50.15,50.15,50.08,50.09,29526.46239554317,23.1489,23.1489,23.1166,23.1212,29526.4624
2006-01-13 10:15:00,50.07,50.07,50.0,50.02,12395.543175487466,23.112,23.112,23.0797,23.0889,12395.5432
2006-01-13 10:20:00,50.02,50.04,49.99,50.03,11142.061281337048,23.0889,23.0981,23.0751,23.0935,11142.0613
2006-01-13 10:25:00,50.02,50.08,50.02,50.08,8774.373259052925,23.0889,23.1166,23.0889,23.1166,8774.3733
2006-01-13 10:30:00,50.08,50.09,50.02,50.02,17409.47075208914,23.1166,23.1212,23.0889,23.0889,17409.4708
2006-01-13 10:35:00,50.01,50.01,49.95,49.97,10863.50974930362,23.0843,23.0843,23.0566,23.0658,10863.5097
2006-01-13 10:40:00,49.97,49.99,49.97,49.97,15041.782729805014,23.0658,23.0751,23.0658,23.0658,15041.7827
2006-01-13 10:45:00,49.97,49.97,49.96,49.97,9749.303621169916,23.0658,23.0658,23.0612,23.0658,9749.3036
2006-01-13 10:50:00,49.97,50.04,49.96,50.0,8913.649025069639,23.0658,23.0981,23.0612,23.0797,8913.649
2006-01-13 10:55:00,49.99,50.07,49.96,50.04,14206.128133704737,23.0751,23.112,23.0612,23.0981,14206.1281
2006-01-13 11:00:00,50.04,50.1,50.04,50.07,17548.74651810585,23.0981,23.1258,23.0981,23.112,17548.7465
2006-01-13 11:05:00,50.07,50.12,50.07,50.12,23119.777158774374,23.112,23.1351,23.112,23.1351,23119.7772
2006-01-13 11:10:00,50.12,50.15,50.09,50.09,22423.398328690808,23.1351,23.1489,23.1212,23.1212,22423.3983
2006-01-13 11:15:00,50.09,50.15,50.09,50.13,15459.610027855157,23.1212,23.1489,23.1212,23.1397,15459.61
2006-01-13 11:20:00,50.15,50.16,50.07,50.07,25626.74094707521,23.1489,23.1535,23.112,23.112,25626.7409
2006-01-13 11:25:00,50.07,50.07,50.03,50.04,19777.15877437326,23.112,23.112,23.0935,23.0981,19777.1588
2006-01-13 11:30:00,50.04,50.09,50.04,50.07,37743.73259052925,23.0981,23.1212,23.0981,23.112,37743.7326
2006-01-13 11:35:00,50.07,50.07,50.0,50.01,25766.01671309192,23.112,23.112,23.0797,23.0843,25766.0167
2006-01-13 11:40:00,50.01,50.03,49.99,50.02,8635.097493036212,23.0843,23.0935,23.0751,23.0889,8635.0975
2006-01-13 11:45:00,50.02,50.02,49.97,49.97,10863.50974930362,23.0889,23.0889,23.0658,23.0658,10863.5097
2006-01-13 11:50:00,49.94,49.97,49.91,49.91,12674.094707520891,23.052,23.0658,23.0381,23.0381,12674.0947
2006-01-13 11:55:00,49.92,49.97,49.92,49.97,20752.089136490253,23.0428,23.0658,23.0428,23.0658,20752.0891
2006-01-13 12:00:00,49.97,49.99,49.97,49.99,36768.802228412256,23.0658,23.0751,23.0658,23.0751,36768.8022
2006-01-13 12:05:00,49.98,49.99,49.97,49.97,19637.883008356548,23.0704,23.0751,23.0658,23.0658,19637.883
2006-01-13 12:10:00,49.97,49.99,49.94,49.97,12674.094707520891,23.0658,23.0751,23.052,23.0658,12674.0947
2006-01-13 12:15:00,49.96,49.96,49.94,49.95,11142.061281337048,23.0612,23.0612,23.052,23.0566,11142.0613
2006-01-13 12:20:00,49.95,49.97,49.92,49.96,14206.128133704737,23.0566,23.0658,23.0428,23.0612,14206.1281
2006-01-13 12:25:00,49.96,49.97,49.93,49.93,8217.270194986073,23.0612,23.0658,23.0474,23.0474,8217.2702
2006-01-13 12:30:00,49.93,49.95,49.92,49.94,18802.228412256267,23.0474,23.0566,23.0428,23.052,18802.2284
2006-01-13 12:35:00,49.94,49.97,49.94,49.97,7520.891364902507,23.052,23.0658,23.052,23.0658,7520.8914
2006-01-13 12:40:00,49.95,49.96,49.89,49.9,28690.807799442897,23.0566,23.0612,23.0289,23.0335,28690.8078
2006-01-13 12:45:00,49.9,49.91,49.85,49.9,24791.08635097493,23.0335,23.0381,23.0104,23.0335,24791.0864
2006-01-13 12:50:00,49.9,49.97,49.9,49.97,14066.852367688023,23.0335,23.0658,23.0335,23.0658,14066.8524
2006-01-13 12:55:00,49.97,49.99,49.95,49.99,27158.774373259053,23.0658,23.0751,23.0566,23.0751,27158.7744
2006-01-13 13:00:00,49.99,50.0,49.98,49.99,13091.922005571032,23.0751,23.0797,23.0704,23.0751,13091.922
2006-01-13 13:05:00,49.99,50.0,49.97,49.97,8077.994428969359,23.0751,23.0797,23.0658,23.0658,8077.9944
2006-01-13 13:10:00,49.97,49.99,49.97,49.97,6685.236768802229,23.0658,23.0751,23.0658,23.0658,6685.2368
2006-01-13 13:15:00,49.97,50.0,49.97,50.0,5849.58217270195,23.0658,23.0797,23.0658,23.0797,5849.5822
2006-01-13 13:20:00,50.01,50.04,50.01,50.03,4735.376044568246,23.0843,23.0981,23.0843,23.0935,4735.376
2006-01-13 13:25:00,50.03,50.09,50.0,50.02,20334.26183844012,23.0935,23.1212,23.0797,23.0889,20334.2618
2006-01-13 13:30:00,50.02,50.06,50.02,50.06,7799.442896935933,23.0889,23.1074,23.0889,23.1074,7799.4429
2006-01-13 13:35:00,50.04,50.06,49.97,50.02,17270.194986072423,23.0981,23.1074,23.0658,23.0889,17270.195
2006-01-13 13:40:00,50.02,50.02,49.99,50.0,7103.064066852368,23.0889,23.0889,23.0751,23.0797,7103.0641
2006-01-13 13:45:00,49.99,50.0,49.96,49.96,10724.23398328691,23.0751,23.0797,23.0612,23.0612,10724.234
2006-01-13 13:50:00,49.95,49.97,49.95,49.95,14066.852367688023,23.0566,23.0658,23.0566,23.0566,14066.8524
2006-01-13 13:55:00,49.97,49.97,49.95,49.97,17548.74651810585,23.0658,23.0658,23.0566,23.0658,17548.7465
2006-01-13 14:00:00,49.99,50.0,49.96,49.99,12256.267409470753,23.0751,23.0797,23.0612,23.0751,12256.2674
2006-01-13 14:05:00,49.99,49.99,49.98,49.99,6685.236768802229,23.0751,23.0751,23.0704,23.0751,6685.2368
2006-01-13 14:10:00,49.98,49.99,49.92,49.92,24233.98328690808,23.0704,23.0751,23.0428,23.0428,24233.9833
2006-01-13 14:15:00,49.91,49.95,49.91,49.94,8356.545961002786,23.0381,23.0566,23.0381,23.052,8356.546
2006-01-13 14:20:00,49.95,49.97,49.94,49.94,9610.027855153205,23.0566,23.0658,23.052,23.052,9610.0279
2006-01-13 14:25:00,49.94,49.99,49.93,49.94,15459.610027855157,23.052,23.0751,23.0474,23.052,15459.61
2006-01-13 14:30:00,49.93,49.98,49.92,49.92,29665.73816155989,23.0474,23.0704,23.0428,23.0428,29665.7382
2006-01-13 14:35:00,49.92,49.94,49.91,49.94,12116.99164345404,23.0428,23.052,23.0381,23.052,12116.9916
2006-01-13 14:40:00,49.94,49.97,49.94,49.97,18105.849582172705,23.052,23.0658,23.052,23.0658,18105.8496
2006-01-13 14:45:00,49.97,49.99,49.94,49.96,25626.74094707521,23.0658,23.0751,23.052,23.0612,25626.7409
2006-01-13 14:50:00,49.97,50.01,49.94,49.98,21866.29526462396,23.0658,23.0843,23.052,23.0704,21866.2953
2006-01-13 14:55:00,49.97,49.98,49.89,49.93,24651.810584958217,23.0658,23.0704,23.0289,23.0474,24651.8106
2006-01-13 15:00:00,49.92,49.94,49.9,49.91,18662.952646239555,23.0428,23.052,23.0335,23.0381,18662.9526
2006-01-13 15:05:00,49.91,49.94,49.9,49.92,37186.6295264624,23.0381,23.052,23.0335,23.0428,37186.6295
2006-01-13 15:10:00,49.92,49.92,49.89,49.89,27019.49860724234,23.0428,23.0428,23.0289,23.0289,27019.4986
2006-01-13 15:15:00,49.9,49.92,49.89,49.92,15041.782729805014,23.0335,23.0428,23.0289,23.0428,15041.7827
2006-01-13 15:20:00,49.93,49.93,49.89,49.89,15877.437325905294,23.0474,23.0474,23.0289,23.0289,15877.4373
2006-01-13 15:25:00,49.88,49.91,49.88,49.9,23816.15598885794,23.0243,23.0381,23.0243,23.0335,23816.156
2006-01-13 15:30:00,49.9,49.94,49.89,49.94,14902.506963788304,23.0335,23.052,23.0289,23.052,14902.507
2006-01-13 15:35:00,49.94,50.02,49.94,50.01,21866.29526462396,23.052,23.0889,23.052,23.0843,21866.2953
2006-01-13 15:40:00,50.02,50.02,49.99,50.02,27437.32590529248,23.0889,23.0889,23.0751,23.0889,27437.3259
2006-01-13 15:45:00,50.02,50.02,49.99,50.02,29526.46239554317,23.0889,23.0889,23.0751,23.0889,29526.4624
2006-01-13 15:50:00,50.02,50.04,49.99,50.04,27298.05013927577,23.0889,23.0981,23.0751,23.0981,27298.0501
2006-01-13 15:55:00,50.04,50.04,50.02,50.04,58217.27019498608,23.0981,23.0981,23.0889,23.0981,58217.2702
2006-01-17 09:30:00,49.54,49.62,49.49,49.62,66155.98885793872,22.8673,22.9043,22.8443,22.9043,66155.9889
2006-01-17 09:35:00,49.65,49.66,49.61,49.61,25487.4651810585,22.9181,22.9227,22.8997,22.8997,25487.4652
2006-01-17 09:40:00,49.59,49.89,49.59,49.89,35793.87186629527,22.8904,23.0289,22.8904,23.0289,35793.8719
2006-01-17 09:45:00,49.9,50.0,49.88,49.88,28969.359331476324,23.0335,23.0797,23.0243,23.0243,28969.3593
2006-01-17 09:50:00,49.87,49.88,49.79,49.87,20194.9860724234,23.0197,23.0243,22.9827,23.0197,20194.9861
2006-01-17 09:55:00,49.88,49.91,49.8,49.8,20194.9860724234,23.0243,23.0381,22.9874,22.9874,20194.9861
2006-01-17 10:00:00,49.81,49.86,49.81,49.86,21587.74373259053,22.992,23.0151,22.992,23.0151,21587.7437
2006-01-17 10:05:00,49.83,49.92,49.82,49.85,14623.955431754875,23.0012,23.0428,22.9966,23.0104,14623.9554
2006-01-17 10:10:00,49.86,49.86,49.79,49.81,8495.821727019498,23.0151,23.0151,22.9827,22.992,8495.8217
2006-01-17 10:15:00,49.81,49.82,49.76,49.8,17548.74651810585,22.992,22.9966,22.9689,22.9874,17548.7465
2006-01-17 10:20:00,49.81,49.81,49.77,49.79,15738.16155988858,22.992,22.992,22.9735,22.9827,15738.1616
2006-01-17 10:25:00,49.79,49.8,49.74,49.74,24512.534818941505,22.9827,22.9874,22.9597,22.9597,24512.5348
2006-01-17 10:30:00,49.74,49.76,49.74,49.74,17130.91922005571,22.9597,22.9689,22.9597,22.9597,17130.9192
2006-01-17 10:35:00,49.74,49.77,49.71,49.75,26183.844011142064,22.9597,22.9735,22.9458,22.9643,26183.844
2006-01-17 10:40:00,49.75,49.77,49.69,49.73,12395.543175487466,22.9643,22.9735,22.9366,22.9551,12395.5432
2006-01-17 10:45:00,49.71,49.76,49.69,49.76,10167.130919220055,22.9458,22.9689,22.9366,22.9689,10167.1309
2006-01-17 10:50:00,49.76,49.78,49.72,49.76,9470.752089136491,22.9689,22.9781,22.9504,22.9689,9470.7521
2006-01-17 10:55:00,49.77,49.77,49.71,49.72,77298.05013927577,22.9735,22.9735,22.9458,22.9504,77298.0501
2006-01-17 11:00:00,49.72,49.74,49.66,49.69,28551.532033426185,22.9504,22.9597,22.9227,22.9366,28551.532
2006-01-17 11:05:00,49.68,49.69,49.66,49.68,14206.128133704737,22.932,22.9366,22.9227,22.932,14206.1281
2006-01-17 11:10:00,49.68,49.68,49.65,49.66,19080.77994428969,22.932,22.932,22.9181,22.9227,19080.7799
2006-01-17 11:15:00,49.66,49.66,49.6,49.61,20334.26183844012,22.9227,22.9227,22.895,22.8997,20334.2618
2006-01-17 11:20:00,49.61,49.62,49.56,49.59,14902.506963788304,22.8997,22.9043,22.8766,22.8904,14902.507
2006-01-17 11:25:00,49.57,49.61,49.54,49.6,10445.682451253482,22.8812,22.8997,22.8673,22.895,10445.6825
2006-01-17 11:30:00,49.6,49.6,49.55,49.55,7381.615598885794,22.895,22.895,22.872,22.872,7381.6156
2006-01-17 11:35:00,49.55,49.6,49.52,49.53,13370.473537604455,22.872,22.895,22.8581,22.8627,13370.4735
2006-01-17 11:40:00,49.54,49.56,49.53,49.54,9610.027855153205,22.8673,22.8766,22.8627,22.8673,9610.0279
2006-01-17 11:45:00,49.56,49.56,49.51,49.51,6963.788300835655,22.8766,22.8766,22.8535,22.8535,6963.7883
2006-01-17 11:50:00,49.51,49.53,49.5,49.51,9610.027855153205,22.8535,22.8627,22.8489,22.8535,9610.0279
2006-01-17 11:55:00,49.51,49.51,49.47,49.51,5431.7548746518105,22.8535,22.8535,22.835,22.8535,5431.7549
2006-01-17 12:00:00,49.51,49.52,49.47,49.48,14345.403899721448,22.8535,22.8581,22.835,22.8397,14345.4039
2006-01-17 12:05:00,49.48,49.53,49.47,49.49,15320.33426183844,22.8397,22.8627,22.835,22.8443,15320.3343
2006-01-17 12:10:00,49.5,49.54,49.5,49.52,9610.027855153205,22.8489,22.8673,22.8489,22.8581,9610.0279
2006-01-17 12:15:00,49.51,49.52,49.49,49.51,9610.027855153205,22.8535,22.8581,22.8443,22.8535,9610.0279
2006-01-17 12:20:00,49.51,49.53,49.51,49.52,8774.373259052925,22.8535,22.8627,22.8535,22.8581,8774.3733
2006-01-17 12:25:00,49.51,49.54,49.48,49.54,10584.958217270196,22.8535,22.8673,22.8397,22.8673,10584.9582
2006-01-17 12:30:00,49.54,49.55,49.51,49.53,14066.852367688023,22.8673,22.872,22.8535,22.8627,14066.8524
2006-01-17 12:35:00,49.53,49.53,49.51,49.51,7799.442896935933,22.8627,22.8627,22.8535,22.8535,7799.4429
2006-01-17 12:40:00,49.51,49.51,49.48,49.49,13927.57660167131,22.8535,22.8535,22.8397,22.8443,13927.5766
2006-01-17 12:45:00,49.5,49.52,49.5,49.51,4596.100278551532,22.8489,22.8581,22.8489,22.8535,4596.1003
2006-01-17 12:50:00,49.51,49.54,49.51,49.52,7103.064066852368,22.8535,22.8673,22.8535,22.8581,7103.0641
2006-01-17 12:55:00,49.52,49.53,49.46,49.46,21448.46796657382,22.8581,22.8627,22.8304,22.8304,21448.468
2006-01-17 13:00:00,49.46,49.46,49.36,49.36,27437.32590529248,22.8304,22.8304,22.7843,22.7843,27437.3259
2006-01-17 13:05:00,49.36,49.36,49.22,49.23,42479.108635097495,22.7843,22.7843,22.7196,22.7243,42479.1086
2006-01-17 13:10:00,49.23,49.24,49.22,49.23,14066.852367688023,22.7243,22.7289,22.7196,22.7243,14066.8524
2006-01-17 13:15:00,49.21,49.24,49.11,49.11,19637.883008356548,22.715,22.7289,22.6689,22.6689,19637.883
2006-01-17 13:20:00,49.15,49.2,49.15,49.2,20334.26183844012,22.6873,22.7104,22.6873,22.7104,20334.2618
2006-01-17 13:25:00,49.18,49.25,49.18,49.23,15738.16155988858,22.7012,22.7335,22.7012,22.7243,15738.1616
2006-01-17 13:30:00,49.24,49.27,49.24,49.26,11002.785515320336,22.7289,22.7427,22.7289,22.7381,11002.7855
2006-01-17 13:35:00,49.26,49.3,49.25,49.27,17827.298050139278,22.7381,22.7566,22.7335,22.7427,17827.2981
2006-01-17 13:40:00,49.29,49.3,49.28,49.28,17827.298050139278,22.7519,22.7566,22.7473,22.7473,17827.2981
2006-01-17 13:45:00,49.29,49.29,49.26,49.26,23816.15598885794,22.7519,22.7519,22.7381,22.7381,23816.156
2006-01-17 13:50:00,49.27,49.29,49.27,49.29,43036.21169916435,22.7427,22.7519,22.7427,22.7519,43036.2117
2006-01-17 13:55:00,49.29,49.36,49.28,49.36,44428.96935933148,22.7519,22.7843,22.7473,22.7843,44428.9694
2006-01-17 14:00:00,49.33,49.47,49.33,49.45,43175.48746518106,22.7704,22.835,22.7704,22.8258,43175.4875
2006-01-17 14:05:00,49.45,49.45,49.38,49.38,21866.29526462396,22.8258,22.8258,22.7935,22.7935,21866.2953
2006-01-17 14:10:00,49.4,49.4,49.36,49.36,22562.674094707523,22.8027,22.8027,22.7843,22.7843,22562.6741
2006-01-17 14:15:00,49.36,49.36,49.27,49.27,18245.125348189416,22.7843,22.7843,22.7427,22.7427,18245.1253
2006-01-17 14:20:00,49.26,49.28,49.19,49.2,35097.4930362117,22.7381,22.7473,22.7058,22.7104,35097.493
2006-01-17 14:25:00,49.2,49.26,49.2,49.23,19777.15877437326,22.7104,22.7381,22.7104,22.7243,19777.1588
2006-01-17 14:30:00,49.23,49.26,49.23,49.25,18662.952646239555,22.7243,22.7381,22.7243,22.7335,18662.9526
2006-01-17 14:35:00,49.26,49.28,49.25,49.26,12952.64623955432,22.7381,22.7473,22.7335,22.7381,12952.6462
2006-01-17 14:40:00,49.25,49.28,49.25,49.25,13231.197771587744,22.7335,22.7473,22.7335,22.7335,13231.1978
2006-01-17 14:45:00,49.26,49.29,49.25,49.29,12256.267409470753,22.7381,22.7519,22.7335,22.7519,12256.2674
2006-01-17 14:50:00,49.3,49.3,49.22,49.25,36629.526462395545,22.7566,22.7566,22.7196,22.7335,36629.5265
2006-01-17 14:55:00,49.26,49.31,49.25,49.29,15738.16155988858,22.7381,22.7612,22.7335,22.7519,15738.1616
2006-01-17 15:00:00,49.29,49.33,49.28,49.31,25069.63788300836,22.7519,22.7704,22.7473,22.7612,25069.6379
2006-01-17 15:05:00,49.33,49.45,49.33,49.45,24651.810584958217,22.7704,22.8258,22.7704,22.8258,24651.8106
2006-01-17 15:10:00,49.46,49.46,49.38,49.39,19359.33147632312,22.8304,22.8304,22.7935,22.7981,19359.3315
2006-01-17 15:15:00,49.4,49.43,49.39,49.41,38440.11142061282,22.8027,22.8166,22.7981,22.8073,38440.1114
2006-01-17 15:20:00,49.42,49.45,49.41,49.43,18941.504178272982,22.812,22.8258,22.8073,22.8166,18941.5042
2006-01-17 15:25:00,49.39,49.43,49.38,49.41,21030.64066852368,22.7981,22.8166,22.7935,22.8073,21030.6407
2006-01-17 15:30:00,49.41,49.42,49.38,49.4,43871.86629526463,22.8073,22.812,22.7935,22.8027,43871.8663
2006-01-17 15:35:00,49.37,49.39,49.35,49.35,44428.96935933148,22.7889,22.7981,22.7796,22.7796,44428.9694
2006-01-17 15:40:00,49.33,49.34,49.31,49.33,49721.44846796658,22.7704,22.775,22.7612,22.7704,49721.4485
2006-01-17 15:45:00,49.33,49.35,49.28,49.29,57242.33983286908,22.7704,22.7796,22.7473,22.7519,57242.3398
2006-01-17 15:50:00,49.29,49.3,49.24,49.25,83844.01114206128,22.7519,22.7566,22.7289,22.7335,83844.0111
2006-01-17 15:55:00,49.26,49.28,49.19,49.2,121727.01949860725,22.7381,22.7473,22.7058,22.7104,121727.0195
2006-01-18 09:30:00,49.15,49.2,49.12,49.14,64066.85236768803,22.6873,22.7104,22.6735,22.6827,64066.8524
2006-01-18 09:35:00,49.11,49.19,49.11,49.18,33008.356545961,22.6689,22.7058,22.6689,22.7012,33008.3565
2006-01-18 09:40:00,49.19,49.28,49.19,49.27,35097.4930362117,22.7058,22.7473,22.7058,22.7427,35097.493
2006-01-18 09:45:00,49.25,49.3,49.23,49.27,27715.877437325908,22.7335,22.7566,22.7243,22.7427,27715.8774
2006-01-18 09:50:00,49.28,49.29,49.23,49.25,23676.880222841228,22.7473,22.7519,22.7243,22.7335,23676.8802
2006-01-18 09:55:00,49.25,49.28,49.23,49.25,35515.32033426184,22.7335,22.7473,22.7243,22.7335,35515.3203
2006-01-18 10:00:00,49.25,49.38,49.24,49.38,26740.947075208915,22.7335,22.7935,22.7289,22.7935,26740.9471
2006-01-18 10:05:00,49.38,49.42,49.34,49.39,41364.902506963794,22.7935,22.812,22.775,22.7981,41364.9025
2006-01-18 10:10:00,49.39,49.46,49.39,49.45,77576.6016713092,22.7981,22.8304,22.7981,22.8258,77576.6017
2006-01-18 10:15:00,49.46,49.56,49.46,49.56,28830.08356545961,22.8304,22.8766,22.8304,22.8766,28830.0836
2006-01-18 10:20:00,49.56,49.81,49.56,49.8,56406.6852367688,22.8766,22.992,22.8766,22.9874,56406.6852
2006-01-18 10:25:00,49.81,49.81,49.75,49.78,45961.00278551533,22.992,22.992,22.9643,22.9781,45961.0028
2006-01-18 10:30:00,49.76,49.76,49.72,49.75,33983.28690807799,22.9689,22.9689,22.9504,22.9643,33983.2869
2006-01-18 10:35:00,49.75,49.75,49.64,49.64,20055.710306406687,22.9643,22.9643,22.9135,22.9135,20055.7103
2006-01-18 10:40:00,49.66,49.72,49.18,49.71,17409.47075208914,22.9227,22.9504,22.7012,22.9458,17409.4708
2006-01-18 10:45:00,49.72,49.72,49.69,49.69,11977.715877437327,22.9504,22.9504,22.9366,22.9366,11977.7159
2006-01-18 10:50:00,49.69,49.74,49.66,49.74,14345.403899721448,22.9366,22.9597,22.9227,22.9597,14345.4039
2006-01-18 10:55:00,49.74,49.74,49.69,49.69,9749.303621169916,22.9597,22.9597,22.9366,22.9366,9749.3036
2006-01-18 11:00:00,49.69,49.72,49.69,49.7,14206.128133704737,22.9366,22.9504,22.9366,22.9412,14206.1281
2006-01-18 11:05:00,49.7,49.7,49.67,49.68,23398.3286908078,22.9412,22.9412,22.9274,22.932,23398.3287
2006-01-18 11:10:00,49.68,49.74,49.67,49.74,16016.713091922007,22.932,22.9597,22.9274,22.9597,16016.7131
2006-01-18 11:15:00,49.74,49.74,49.69,49.69,11420.612813370471,22.9597,22.9597,22.9366,22.9366,11420.6128
2006-01-18 11:20:00,49.7,49.74,49.69,49.73,18245.125348189416,22.9412,22.9597,22.9366,22.9551,18245.1253
2006-01-18 11:25:00,49.74,49.74,49.69,49.69,16434.540389972146,22.9597,22.9597,22.9366,22.9366,16434.5404
2006-01-18 11:30:00,49.68,49.68,49.54,49.54,28830.08356545961,22.932,22.932,22.8673,22.8673,28830.0836
2006-01-18 11:35:00,49.55,49.56,49.51,49.51,31337.04735376045,22.872,22.8766,22.8535,22.8535,31337.0474
2006-01-18 11:40:00,49.51,49.53,49.48,49.48,18384.401114206128,22.8535,22.8627,22.8397,22.8397,18384.4011
2006-01-18 11:45:00,49.48,49.64,49.48,49.64,11559.888579387189,22.8397,22.9135,22.8397,22.9135,11559.8886
2006-01-18 11:50:00,49.64,49.65,49.6,49.61,35097.4930362117,22.9135,22.9181,22.895,22.8997,35097.493
2006-01-18 11:55:00,49.61,49.71,49.61,49.7,21866.29526462396,22.8997,22.9458,22.8997,22.9412,21866.2953
2006-01-18 12:00:00,49.7,49.71,49.64,49.64,29526.46239554317,22.9412,22.9458,22.9135,22.9135,29526.4624
2006-01-18 12:05:00,49.63,49.64,49.6,49.6,15181.058495821728,22.9089,22.9135,22.895,22.895,15181.0585
2006-01-18 12:10:00,49.61,49.61,49.53,49.54,34958.21727019499,22.8997,22.8997,22.8627,22.8673,34958.2173
2006-01-18 12:15:00,49.54,49.56,49.51,49.51,17409.47075208914,22.8673,22.8766,22.8535,22.8535,17409.4708
2006-01-18 12:20:00,49.53,49.54,49.51,49.51,8913.649025069639,22.8627,22.8673,22.8535,22.8535,8913.649
2006-01-18 12:25:00,49.51,49.51,49.47,49.48,11559.888579387189,22.8535,22.8535,22.835,22.8397,11559.8886
2006-01-18 12:30:00,49.48,49.5,49.44,49.44,11281.337047353762,22.8397,22.8489,22.8212,22.8212,11281.337
2006-01-18 12:35:00,49.45,49.47,49.43,49.47,13091.922005571032,22.8258,22.835,22.8166,22.835,13091.922
2006-01-18 12:40:00,49.47,49.53,49.47,49.53,17548.74651810585,22.835,22.8627,22.835,22.8627,17548.7465
2006-01-18 12:45:00,49.51,49.51,49.48,49.51,10584.958217270196,22.8535,22.8535,22.8397,22.8535,10584.9582
2006-01-18 12:50:00,49.51,49.53,49.5,49.53,6128.133704735376,22.8535,22.8627,22.8489,22.8627,6128.1337
2006-01-18 12:55:00,49.51,49.53,49.5,49.5,7520.891364902507,22.8535,22.8627,22.8489,22.8489,7520.8914
2006-01-18 13:00:00,49.5,49.6,49.5,49.59,18662.952646239555,22.8489,22.895,22.8489,22.8904,18662.9526
2006-01-18 13:05:00,49.58,49.71,49.58,49.7,131197.77158774374,22.8858,22.9458,22.8858,22.9412,131197.7716
2006-01-18 13:10:00,49.71,49.81,49.7,49.72,48050.13927576602,22.9458,22.992,22.9412,22.9504,48050.1393
2006-01-18 13:15:00,49.72,49.74,49.7,49.7,22841.225626740947,22.9504,22.9597,22.9412,22.9412,22841.2256
2006-01-18 13:20:00,49.71,49.71,49.61,49.61,37883.008356545964,22.9458,22.9458,22.8997,22.8997,37883.0084
2006-01-18 13:25:00,49.61,49.63,49.55,49.62,44846.796657381616,22.8997,22.9089,22.872,22.9043,44846.7967
2006-01-18 13:30:00,49.61,49.63,49.57,49.58,13370.473537604455,22.8997,22.9089,22.8812,22.8858,13370.4735
2006-01-18 13:35:00,49.56,49.59,49.54,49.57,17966.57381615599,22.8766,22.8904,22.8673,22.8812,17966.5738
2006-01-18 13:40:00,49.56,49.59,49.56,49.58,6128.133704735376,22.8766,22.8904,22.8766,22.8858,6128.1337
2006-01-18 13:45:00,49.58,49.69,49.58,49.69,18941.504178272982,22.8858,22.9366,22.8858,22.9366,18941.5042
2006-01-18 13:50:00,49.69,49.69,49.59,49.59,22284.122562674096,22.9366,22.9366,22.8904,22.8904,22284.1226
2006-01-18 13:55:00,49.61,49.61,49.6,49.61,6267.40947075209,22.8997,22.8997,22.895,22.8997,6267.4095
2006-01-18 14:00:00,49.61,49.72,49.6,49.72,95543.17548746518,22.8997,22.9504,22.895,22.9504,95543.1755
2006-01-18 14:05:00,49.72,49.74,49.7,49.72,53064.066852367694,22.9504,22.9597,22.9412,22.9504,53064.0669
2006-01-18 14:10:00,49.73,49.73,49.71,49.71,10584.958217270196,22.9551,22.9551,22.9458,22.9458,10584.9582
2006-01-18 14:15:00,49.71,49.83,49.71,49.82,35654.596100278555,22.9458,23.0012,22.9458,22.9966,35654.5961
2006-01-18 14:20:00,49.81,49.81,49.79,49.79,23398.3286908078,22.992,22.992,22.9827,22.9827,23398.3287
2006-01-18 14:25:00,49.78,49.8,49.77,49.79,20752.089136490253,22.9781,22.9874,22.9735,22.9827,20752.0891
2006-01-18 14:30:00,49.79,49.79,49.72,49.75,84261.83844011143,22.9827,22.9827,22.9504,22.9643,84261.8384
2006-01-18 14:35:00,49.74,49.75,49.68,49.69,45821.72701949861,22.9597,22.9643,22.932,22.9366,45821.727
2006-01-18 14:40:00,49.69,49.7,49.6,49.6,13788.300835654596,22.9366,22.9412,22.895,22.895,13788.3008
2006-01-18 14:45:00,49.6,49.61,49.56,49.58,25069.63788300836,22.895,22.8997,22.8766,22.8858,25069.6379
2006-01-18 14:50:00,49.59,49.59,49.51,49.53,27158.774373259053,22.8904,22.8904,22.8535,22.8627,27158.7744
2006-01-18 14:55:00,49.53,49.55,49.49,49.53,30501.392757660167,22.8627,22.872,22.8443,22.8627,30501.3928
2006-01-18 15:00:00,49.55,49.55,49.47,49.49,25487.4651810585,22.872,22.872,22.835,22.8443,25487.4652
2006-01-18 15:05:00,49.49,49.51,49.44,49.51,21587.74373259053,22.8443,22.8535,22.8212,22.8535,21587.7437
2006-01-18 15:10:00,49.51,49.54,49.51,49.54,20891.364902506964,22.8535,22.8673,22.8535,22.8673,20891.3649
2006-01-18 15:15:00,49.55,49.56,49.46,49.48,26323.119777158776,22.872,22.8766,22.8304,22.8397,26323.1198
2006-01-18 15:20:00,49.48,49.51,49.47,49.49,31894.1504178273,22.8397,22.8535,22.835,22.8443,31894.1504
2006-01-18 15:25:00,49.49,49.54,49.47,49.52,20891.364902506964,22.8443,22.8673,22.835,22.8581,20891.3649
2006-01-18 15:30:00,49.52,49.58,49.51,49.58,45821.72701949861,22.8581,22.8858,22.8535,22.8858,45821.727
2006-01-18 15:35:00,49.57,49.63,49.57,49.6,20612.813370473537,22.8812,22.9089,22.8812,22.895,20612.8134
2006-01-18 15:40:00,49.6,49.65,49.56,49.65,24233.98328690808,22.895,22.9181,22.8766,22.9181,24233.9833
2006-01-18 15:45:00,49.64,49.69,49.61,49.64,33286.908077994434,22.9135,22.9366,22.8997,22.9135,33286.9081
2006-01-18 15:50:00,49.64,49.67,49.62,49.66,43593.3147632312,22.9135,22.9274,22.9043,22.9227,43593.3148
2006-01-18 15:55:00,49.66,49.66,49.61,49.63,64623.95543175488,22.9227,22.9227,22.8997,22.9089,64623.9554
2006-01-19 09:30:00,49.63,49.83,49.62,49.74,49860.72423398329,22.9089,23.0012,22.9043,22.9597,49860.7242
2006-01-19 09:35:00,49.75,49.79,49.47,49.48,41782.72980501393,22.9643,22.9827,22.835,22.8397,41782.7298
2006-01-19 09:40:00,49.48,49.63,49.35,49.63,114763.2311977716,22.8397,22.9089,22.7796,22.9089,114763.2312
2006-01-19 09:45:00,49.51,49.51,49.39,49.48,26323.119777158776,22.8535,22.8535,22.7981,22.8397,26323.1198
2006-01-19 09:50:00,49.48,49.5,49.41,49.44,13370.473537604455,22.8397,22.8489,22.8073,22.8212,13370.4735
2006-01-19 09:55:00,49.44,49.44,49.3,49.33,22980.501392757666,22.8212,22.8212,22.7566,22.7704,22980.5014
2006-01-19 10:00:00,49.33,49.42,49.33,49.4,26462.395543175488,22.7704,22.812,22.7704,22.8027,26462.3955
2006-01-19 10:05:00,49.41,49.44,49.39,49.43,21727.01949860724,22.8073,22.8212,22.7981,22.8166,21727.0195
2006-01-19 10:10:00,49.43,49.46,49.42,49.46,15459.610027855157,22.8166,22.8304,22.812,22.8304,15459.61
2006-01-19 10:15:00,49.47,49.52,49.43,49.52,36908.07799442897,22.835,22.8581,22.8166,22.8581,36908.078
2006-01-19 10:20:00,49.52,49.52,49.36,49.36,14902.506963788304,22.8581,22.8581,22.7843,22.7843,14902.507
2006-01-19 10:25:00,49.36,49.37,49.35,49.36,16434.540389972146,22.7843,22.7889,22.7796,22.7843,16434.5404
2006-01-19 10:30:00,49.36,49.38,49.33,49.33,33704.73537604457,22.7843,22.7935,22.7704,22.7704,33704.7354
2006-01-19 10:35:00,49.33,49.34,49.25,49.25,38718.66295264624,22.7704,22.775,22.7335,22.7335,38718.663
2006-01-19 10:40:00,49.25,49.25,49.21,49.22,25348.189415041783,22.7335,22.7335,22.715,22.7196,25348.1894
2006-01-19 10:45:00,49.23,49.23,49.16,49.18,27437.32590529248,22.7243,22.7243,22.6919,22.7012,27437.3259
2006-01-19 10:50:00,49.18,49.19,49.06,49.06,16295.264623955432,22.7012,22.7058,22.6458,22.6458,16295.2646
2006-01-19 10:55:00,49.06,49.12,49.05,49.12,24094.707520891367,22.6458,22.6735,22.6412,22.6735,24094.7075
2006-01-19 11:00:00,49.13,49.15,49.05,49.05,29387.186629526463,22.6781,22.6873,22.6412,22.6412,29387.1866
2006-01-19 11:05:00,49.05,49.05,48.96,48.97,29944.28969359332,22.6412,22.6412,22.5996,22.6042,29944.2897
2006-01-19 11:10:00,48.98,48.98,48.92,48.92,43314.76323119777,22.6089,22.6089,22.5812,22.5812,43314.7632
2006-01-19 11:15:00,48.92,48.97,48.87,48.95,20194.9860724234,22.5812,22.6042,22.5581,22.595,20194.9861
2006-01-19 11:20:00,48.95,48.95,48.84,48.88,29944.28969359332,22.595,22.595,22.5442,22.5627,29944.2897
2006-01-19 11:25:00,48.88,48.97,48.86,48.91,25487.4651810585,22.5627,22.6042,22.5535,22.5765,25487.4652
2006-01-19 11:30:00,48.92,49.09,48.92,49.09,36908.07799442897,22.5812,22.6596,22.5812,22.6596,36908.078
2006-01-19 11:35:00,49.09,49.21,49.09,49.16,27715.877437325908,22.6596,22.715,22.6596,22.6919,27715.8774
2006-01-19 11:40:00,49.15,49.15,49.09,49.09,10027.855153203343,22.6873,22.6873,22.6596,22.6596,10027.8552
2006-01-19 11:45:00,49.08,49.16,49.08,49.15,16434.540389972146,22.655,22.6919,22.655,22.6873,16434.5404
2006-01-19 11:50:00,49.13,49.18,49.13,49.18,19777.15877437326,22.6781,22.7012,22.6781,22.7012,19777.1588
2006-01-19 11:55:00,49.16,49.2,49.15,49.2,14206.128133704737,22.6919,22.7104,22.6873,22.7104,14206.1281
2006-01-19 12:00:00,49.2,49.35,49.18,49.34,28690.807799442897,22.7104,22.7796,22.7012,22.775,28690.8078
2006-01-19 12:05:00,49.35,49.38,49.34,49.35,14345.403899721448,22.7796,22.7935,22.775,22.7796,14345.4039
2006-01-19 12:10:00,49.35,49.36,49.33,49.36,13370.473537604455,22.7796,22.7843,22.7704,22.7843,13370.4735
2006-01-19 12:15:00,49.36,49.4,49.36,49.38,38022.28412256268,22.7843,22.8027,22.7843,22.7935,38022.2841
2006-01-19 12:20:00,49.37,49.4,49.36,49.36,20473.537604456826,22.7889,22.8027,22.7843,22.7843,20473.5376
2006-01-19 12:25:00,49.35,49.36,49.31,49.36,11977.715877437327,22.7796,22.7843,22.7612,22.7843,11977.7159
2006-01-19 12:30:00,49.36,49.42,49.36,49.39,24791.08635097493,22.7843,22.812,22.7843,22.7981,24791.0864
2006-01-19 12:35:00,49.39,49.39,49.33,49.36,16295.264623955432,22.7981,22.7981,22.7704,22.7843,16295.2646
2006-01-19 12:40:00,49.33,49.4,49.33,49.4,20334.26183844012,22.7704,22.8027,22.7704,22.8027,20334.2618
2006-01-19 12:45:00,49.4,49.4,49.36,49.36,18105.849582172705,22.8027,22.8027,22.7843,22.7843,18105.8496
2006-01-19 12:50:00,49.38,49.43,49.38,49.41,12116.99164345404,22.7935,22.8166,22.7935,22.8073,12116.9916
2006-01-19 12:55:00,49.41,49.41,49.36,49.38,15459.610027855157,22.8073,22.8073,22.7843,22.7935,15459.61
2006-01-19 13:00:00,49.36,49.41,49.32,49.33,31894.1504178273,22.7843,22.8073,22.7658,22.7704,31894.1504
2006-01-19 13:05:00,49.31,49.38,49.3,49.36,32729.80501392758,22.7612,22.7935,22.7566,22.7843,32729.805
2006-01-19 13:10:00,49.35,49.37,49.35,49.35,12674.094707520891,22.7796,22.7889,22.7796,22.7796,12674.0947
2006-01-19 13:15:00,49.36,49.4,49.36,49.39,10863.50974930362,22.7843,22.8027,22.7843,22.7981,10863.5097
2006-01-19 13:20:00,49.39,49.4,49.31,49.36,21169.91643454039,22.7981,22.8027,22.7612,22.7843,21169.9164
2006-01-19 13:25:00,49.36,49.37,49.31,49.31,29247.91086350975,22.7843,22.7889,22.7612,22.7612,29247.9109
2006-01-19 13:30:00,49.33,49.34,49.31,49.34,22562.674094707523,22.7704,22.775,22.7612,22.775,22562.6741
2006-01-19 13:35:00,49.34,49.37,49.34,49.36,11559.888579387189,22.775,22.7889,22.775,22.7843,11559.8886
2006-01-19 13:40:00,49.36,49.38,49.36,49.38,24791.08635097493,22.7843,22.7935,22.7843,22.7935,24791.0864
2006-01-19 13:45:00,49.38,49.4,49.36,49.4,13231.197771587744,22.7935,22.8027,22.7843,22.8027,13231.1978
2006-01-19 13:50:00,49.4,49.4,49.32,49.36,36629.526462395545,22.8027,22.8027,22.7658,22.7843,36629.5265
2006-01-19 13:55:00,49.36,49.38,49.28,49.31,28690.807799442897,22.7843,22.7935,22.7473,22.7612,28690.8078
2006-01-19 14:00:00,49.32,49.36,49.32,49.34,12674.094707520891,22.7658,22.7843,22.7658,22.775,12674.0947
2006-01-19 14:05:00,49.34,49.36,49.33,49.36,34958.21727019499,22.775,22.7843,22.7704,22.7843,34958.2173
2006-01-19 14:10:00,49.36,49.36,49.32,49.33,27158.774373259053,22.7843,22.7843,22.7658,22.7704,27158.7744
2006-01-19 14:15:00,49.33,49.33,49.3,49.31,8913.649025069639,22.7704,22.7704,22.7566,22.7612,8913.649
2006-01-19 14:20:00,49.3,49.3,49.25,49.25,19777.15877437326,22.7566,22.7566,22.7335,22.7335,19777.1588
2006-01-19 14:25:00,49.23,49.24,49.2,49.23,33286.908077994434,22.7243,22.7289,22.7104,22.7243,33286.9081
2006-01-19 14:30:00,49.23,49.28,49.18,49.28,33983.28690807799,22.7243,22.7473,22.7012,22.7473,33983.2869
2006-01-19 14:35:00,49.28,49.28,49.19,49.2,23398.3286908078,22.7473,22.7473,22.7058,22.7104,23398.3287
2006-01-19 14:40:00,49.2,49.2,49.14,49.14,28412.25626740948,22.7104,22.7104,22.6827,22.6827,28412.2563
2006-01-19 14:45:00,49.14,49.14,49.06,49.11,33426.183844011146,22.6827,22.6827,22.6458,22.6689,33426.1838
2006-01-19 14:50:00,49.1,49.13,49.09,49.11,32311.97771587744,22.6642,22.6781,22.6596,22.6689,32311.9777
2006-01-19 14:55:00,49.1,49.2,49.1,49.2,30083.56545961003,22.6642,22.7104,22.6642,22.7104,30083.5655
2006-01-19 15:00:00,49.2,49.23,49.15,49.15,22701.949860724235,22.7104,22.7243,22.6873,22.6873,22701.9499
2006-01-19 15:05:00,49.14,49.14,49.05,49.1,39972.14484679666,22.6827,22.6827,22.6412,22.6642,39972.1448
2006-01-19 15:10:00,49.1,49.1,49.05,49.09,42339.83286908078,22.6642,22.6642,22.6412,22.6596,42339.8329
2006-01-19 15:15:00,49.1,49.13,49.07,49.12,27019.49860724234,22.6642,22.6781,22.6504,22.6735,27019.4986
2006-01-19 15:20:00,49.13,49.17,49.12,49.15,35097.4930362117,22.6781,22.6966,22.6735,22.6873,35097.493
2006-01-19 15:25:00,49.15,49.15,49.05,49.08,36211.69916434541,22.6873,22.6873,22.6412,22.655,36211.6992
2006-01-19 15:30:00,49.08,49.08,49.04,49.07,66295.26462395543,22.655,22.655,22.6366,22.6504,66295.2646
2006-01-19 15:35:00,49.06,49.13,49.04,49.12,32451.25348189416,22.6458,22.6781,22.6366,22.6735,32451.2535
2006-01-19 15:40:00,49.12,49.18,49.11,49.15,35793.87186629527,22.6735,22.7012,22.6689,22.6873,35793.8719
2006-01-19 15:45:00,49.15,49.2,49.15,49.18,31197.771587743733,22.6873,22.7104,22.6873,22.7012,31197.7716
2006-01-19 15:50:00,49.18,49.21,49.18,49.21,43454.03899721448,22.7012,22.715,22.7012,22.715,43454.039
2006-01-19 15:55:00,49.21,49.23,49.15,49.15,47910.86350974931,22.715,22.7243,22.6873,22.6873,47910.8635
2006-01-20 09:30:00,49.05,49.09,48.97,48.97,144011.14206128134,22.6412,22.6596,22.6042,22.6042,144011.1421
2006-01-20 09:35:00,48.97,48.97,48.86,48.92,14902.506963788304,22.6042,22.6042,22.5535,22.5812,14902.507
2006-01-20 09:40:00,48.92,49.0,48.91,49.0,23259.05292479109,22.5812,22.6181,22.5765,22.6181,23259.0529
2006-01-20 09:45:00,49.01,49.15,49.0,49.11,29387.186629526463,22.6227,22.6873,22.6181,22.6689,29387.1866
2006-01-20 09:50:00,49.13,49.15,49.1,49.14,16295.264623955432,22.6781,22.6873,22.6642,22.6827,16295.2646
2006-01-20 09:55:00,49.15,49.17,49.08,49.08,7799.442896935933,22.6873,22.6966,22.655,22.655,7799.4429
2006-01-20 10:00:00,49.08,49.12,48.96,49.08,39693.59331476323,22.655,22.6735,22.5996,22.655,39693.5933
2006-01-20 10:05:00,49.09,49.14,49.09,49.13,10306.406685236769,22.6596,22.6827,22.6596,22.6781,10306.4067
2006-01-20 10:10:00,49.15,49.17,49.08,49.08,19498.60724233984,22.6873,22.6966,22.655,22.655,19498.6072
2006-01-20 10:15:00,49.08,49.15,49.08,49.15,34679.66573816156,22.655,22.6873,22.655,22.6873,34679.6657
2006-01-20 10:20:00,49.14,49.15,49.13,49.15,10584.958217270196,22.6827,22.6873,22.6781,22.6873,10584.9582
2006-01-20 10:25:00,49.15,49.16,49.12,49.15,9888.57938718663,22.6873,22.6919,22.6735,22.6873,9888.5794
2006-01-20 10:30:00,49.15,49.15,49.06,49.1,28133.704735376046,22.6873,22.6873,22.6458,22.6642,28133.7047
2006-01-20 10:35:00,49.1,49.1,49.07,49.08,13509.74930362117,22.6642,22.6642,22.6504,22.655,13509.7493
2006-01-20 10:40:00,49.07,49.07,48.92,48.92,19637.883008356548,22.6504,22.6504,22.5812,22.5812,19637.883
2006-01-20 10:45:00,48.92,48.96,48.88,48.88,14484.679665738162,22.5812,22.5996,22.5627,22.5627,14484.6797
2006-01-20 10:50:00,48.88,48.88,48.65,48.77,72562.67409470753,22.5627,22.5627,22.4565,22.5119,72562.6741
2006-01-20 10:55:00,48.77,48.87,48.77,48.85,20752.089136490253,22.5119,22.5581,22.5119,22.5488,20752.0891
2006-01-20 11:00:00,48.87,48.87,48.75,48.8,30222.841225626744,22.5581,22.5581,22.5027,22.5258,30222.8412
2006-01-20 11:05:00,48.8,48.84,48.77,48.82,14484.679665738162,22.5258,22.5442,22.5119,22.535,14484.6797
2006-01-20 11:10:00,48.82,48.85,48.78,48.85,37465.18105849582,22.535,22.5488,22.5165,22.5488,37465.1811
2006-01-20 11:15:00,48.85,48.86,48.84,48.85,31754.874651810587,22.5488,22.5535,22.5442,22.5488,31754.8747
2006-01-20 11:20:00,48.86,48.94,48.85,48.9,58635.09749303621,22.5535,22.5904,22.5488,22.5719,58635.0975
2006-01-20 11:25:00,48.9,49.0,48.9,48.92,19916.43454038997,22.5719,22.6181,22.5719,22.5812,19916.4345
2006-01-20 11:30:00,48.9,48.91,48.87,48.88,15320.33426183844,22.5719,22.5765,22.5581,22.5627,15320.3343
2006-01-20 11:35:00,48.9,48.92,48.86,48.92,13649.025069637884,22.5719,22.5812,22.5535,22.5812,13649.0251
2006-01-20 11:40:00,48.93,48.95,48.9,48.91,14066.852367688023,22.5858,22.595,22.5719,22.5765,14066.8524
2006-01-20 11:45:00,48.92,48.97,48.82,48.82,10863.50974930362,22.5812,22.6042,22.535,22.535,10863.5097
2006-01-20 11:50:00,48.82,48.88,48.78,48.85,52785.51532033426,22.535,22.5627,22.5165,22.5488,52785.5153
2006-01-20 11:55:00,48.82,48.82,48.72,48.73,12813.370473537603,22.535,22.535,22.4888,22.4935,12813.3705
2006-01-20 12:00:00,48.73,48.77,48.7,48.75,25766.01671309192,22.4935,22.5119,22.4796,22.5027,25766.0167
2006-01-20 12:05:00,48.75,48.76,48.74,48.76,12116.99164345404,22.5027,22.5073,22.4981,22.5073,12116.9916
2006-01-20 12:10:00,48.76,48.78,48.64,48.69,30919.22005571031,22.5073,22.5165,22.4519,22.475,30919.2201
2006-01-20 12:15:00,48.69,48.75,48.67,48.74,20891.364902506964,22.475,22.5027,22.4658,22.4981,20891.3649
2006-01-20 12:20:00,48.75,48.83,48.74,48.82,33983.28690807799,22.5027,22.5396,22.4981,22.535,33983.2869
2006-01-20 12:25:00,48.82,48.83,48.79,48.79,25208.91364902507,22.535,22.5396,22.5212,22.5212,25208.9136
2006-01-20 12:30:00,48.79,48.85,48.78,48.85,42757.66016713092,22.5212,22.5488,22.5165,22.5488,42757.6602
2006-01-20 12:35:00,48.85,48.85,48.8,48.8,18384.401114206128,22.5488,22.5488,22.5258,22.5258,18384.4011
2006-01-20 12:40:00,48.8,48.81,48.75,48.76,17688.022284122562,22.5258,22.5304,22.5027,22.5073,17688.0223
2006-01-20 12:45:00,48.75,48.81,48.75,48.81,24373.2590529248,22.5027,22.5304,22.5027,22.5304,24373.2591
2006-01-20 12:50:00,48.8,48.82,48.68,48.82,11420.612813370471,22.5258,22.535,22.4704,22.535,11420.6128
2006-01-20 12:55:00,48.8,48.84,48.8,48.84,17548.74651810585,22.5258,22.5442,22.5258,22.5442,17548.7465
2006-01-20 13:00:00,48.84,48.87,48.79,48.8,34958.21727019499,22.5442,22.5581,22.5212,22.5258,34958.2173
2006-01-20 13:05:00,48.79,48.81,48.78,48.81,8774.373259052925,22.5212,22.5304,22.5165,22.5304,8774.3733
2006-01-20 13:10:00,48.81,48.88,48.81,48.87,30222.841225626744,22.5304,22.5627,22.5304,22.5581,30222.8412
2006-01-20 13:15:00,48.87,48.87,48.85,48.86,14066.852367688023,22.5581,22.5581,22.5488,22.5535,14066.8524
2006-01-20 13:20:00,48.85,48.85,48.82,48.82,24094.707520891367,22.5488,22.5488,22.535,22.535,24094.7075
2006-01-20 13:25:00,48.83,48.85,48.81,48.85,40668.52367688023,22.5396,22.5488,22.5304,22.5488,40668.5237
2006-01-20 13:30:00,48.85,48.85,48.75,48.82,53481.89415041783,22.5488,22.5488,22.5027,22.535,53481.8942
2006-01-20 13:35:00,48.82,48.84,48.8,48.82,32311.97771587744,22.535,22.5442,22.5258,22.535,32311.9777
2006-01-20 13:40:00,48.82,48.85,48.8,48.81,44707.5208913649,22.535,22.5488,22.5258,22.5304,44707.5209
2006-01-20 13:45:00,48.82,48.86,48.8,48.82,35515.32033426184,22.535,22.5535,22.5258,22.535,35515.3203
2006-01-20 13:50:00,48.82,48.85,48.8,48.82,37186.6295264624,22.535,22.5488,22.5258,22.535,37186.6295
2006-01-20 13:55:00,48.8,48.8,48.73,48.73,46239.55431754875,22.5258,22.5258,22.4935,22.4935,46239.5543
2006-01-20 14:00:00,48.73,48.78,48.69,48.78,54456.82451253482,22.4935,22.5165,22.475,22.5165,54456.8245
2006-01-20 14:05:00,48.78,48.83,48.77,48.82,28830.08356545961,22.5165,22.5396,22.5119,22.535,28830.0836
2006-01-20 14:10:00,48.82,48.83,48.82,48.82,31894.1504178273,22.535,22.5396,22.535,22.535,31894.1504
2006-01-20 14:15:00,48.82,48.85,48.82,48.83,24233.98328690808,22.535,22.5488,22.535,22.5396,24233.9833
2006-01-20 14:20:00,48.82,48.84,48.81,48.82,31476.32311977716,22.535,22.5442,22.5304,22.535,31476.3231
2006-01-20 14:25:00,48.83,48.83,48.81,48.82,27437.32590529248,22.5396,22.5396,22.5304,22.535,27437.3259
2006-01-20 14:30:00,48.82,48.83,48.77,48.78,75348.1894150418,22.535,22.5396,22.5119,22.5165,75348.1894
2006-01-20 14:35:00,48.77,48.81,48.76,48.79,62395.543175487466,22.5119,22.5304,22.5073,22.5212,62395.5432
2006-01-20 14:40:00,48.81,48.82,48.78,48.8,32590.529247910865,22.5304,22.535,22.5165,22.5258,32590.5292
2006-01-20 14:45:00,48.8,48.83,48.8,48.82,18662.952646239555,22.5258,22.5396,22.5258,22.535,18662.9526
2006-01-20 14:50:00,48.82,48.82,48.77,48.79,56963.78830083566,22.535,22.535,22.5119,22.5212,56963.7883
2006-01-20 14:55:00,48.8,48.81,48.77,48.81,54317.54874651811,22.5258,22.5304,22.5119,22.5304,54317.5487
2006-01-20 15:00:00,48.82,48.85,48.82,48.82,8774.373259052925,22.535,22.5488,22.535,22.535,8774.3733
2006-01-20 15:05:00,48.83,48.85,48.83,48.85,15041.782729805014,22.5396,22.5488,22.5396,22.5488,15041.7827
2006-01-20 15:10:00,48.85,48.85,48.8,48.81,54596.10027855154,22.5488,22.5488,22.5258,22.5304,54596.1003
2006-01-20 15:15:00,48.8,48.82,48.79,48.82,40389.9721448468,22.5258,22.535,22.5212,22.535,40389.9721
2006-01-20 15:20:00,48.82,48.85,48.79,48.79,27715.877437325908,22.535,22.5488,22.5212,22.5212,27715.8774
2006-01-20 15:25:00,48.78,48.79,48.76,48.77,22144.846796657384,22.5165,22.5212,22.5073,22.5119,22144.8468
2006-01-20 15:30:00,48.78,48.84,48.77,48.79,35793.87186629527,22.5165,22.5442,22.5119,22.5212,35793.8719
2006-01-20 15:35:00,48.8,48.82,48.79,48.8,44568.24512534819,22.5258,22.535,22.5212,22.5258,44568.2451
2006-01-20 15:40:00,48.8,48.8,48.7,48.74,60584.9582172702,22.5258,22.5258,22.4796,22.4981,60584.9582
2006-01-20 15:45:00,48.75,48.81,48.74,48.81,57103.06406685237,22.5027,22.5304,22.4981,22.5304,57103.0641
2006-01-20 15:50:00,48.82,48.82,48.8,48.82,45403.89972144847,22.535,22.535,22.5258,22.535,45403.8997
2006-01-20 15:55:00,48.82,48.83,48.77,48.79,98607.24233983288,22.535,22.5396,22.5119,22.5212,98607.2423
2006-01-23 09:30:00,49.11,49.19,49.11,49.19,65598.88579387187,22.6689,22.7058,22.6689,22.7058,65598.8858
2006-01-23 09:35:00,49.21,49.39,49.19,49.24,48885.7938718663,22.715,22.7981,22.7058,22.7289,48885.7939
2006-01-23 09:40:00,49.23,49.28,49.18,49.2,18941.504178272982,22.7243,22.7473,22.7012,22.7104,18941.5042
2006-01-23 09:45:00,49.18,49.18,49.08,49.12,25905.29247910864,22.7012,22.7012,22.655,22.6735,25905.2925
2006-01-23 09:50:00,49.13,49.25,49.11,49.25,22005.57103064067,22.6781,22.7335,22.6689,22.7335,22005.571
2006-01-23 09:55:00,49.24,49.27,49.21,49.21,57381.61559888579,22.7289,22.7427,22.715,22.715,57381.6156
2006-01-23 10:00:00,49.21,49.21,49.15,49.15,31894.1504178273,22.715,22.715,22.6873,22.6873,31894.1504
2006-01-23 10:05:00,49.14,49.24,49.12,49.24,36629.526462395545,22.6827,22.7289,22.6735,22.7289,36629.5265
2006-01-23 10:10:00,49.22,49.31,49.22,49.25,37604.45682451253,22.7196,22.7612,22.7196,22.7335,37604.4568
2006-01-23 10:15:00,49.25,49.25,49.17,49.2,18662.952646239555,22.7335,22.7335,22.6966,22.7104,18662.9526
2006-01-23 10:20:00,49.18,49.24,49.17,49.23,20473.537604456826,22.7012,22.7289,22.6966,22.7243,20473.5376
2006-01-23 10:25:00,49.22,49.25,49.22,49.25,32451.25348189416,22.7196,22.7335,22.7196,22.7335,32451.2535
2006-01-23 10:30:00,49.25,49.27,49.14,49.18,50000.0,22.7335,22.7427,22.6827,22.7012,50000.0
2006-01-23 10:35:00,49.18,49.22,49.16,49.16,100835.65459610028,22.7012,22.7196,22.6919,22.6919,100835.6546
2006-01-23 10:40:00,49.15,49.18,49.12,49.18,15181.058495821728,22.6873,22.7012,22.6735,22.7012,15181.0585
2006-01-23 10:45:00,49.18,49.18,49.17,49.17,19080.77994428969,22.7012,22.7012,22.6966,22.6966,19080.7799
2006-01-23 10:50:00,49.16,49.17,49.13,49.15,24094.707520891367,22.6919,22.6966,22.6781,22.6873,24094.7075
2006-01-23 10:55:00,49.15,49.22,49.14,49.19,27158.774373259053,22.6873,22.7196,22.6827,22.7058,27158.7744
2006-01-23 11:00:00,49.18,49.2,49.15,49.18,54178.2729805014,22.7012,22.7104,22.6873,22.7012,54178.273
2006-01-23 11:05:00,49.18,49.18,49.18,49.18,31197.771587743733,22.7012,22.7012,22.7012,22.7012,31197.7716
2006-01-23 11:10:00,49.18,49.25,49.18,49.25,23119.777158774374,22.7012,22.7335,22.7012,22.7335,23119.7772
2006-01-23 11:15:00,49.24,49.26,49.23,49.23,66991.643454039,22.7289,22.7381,22.7243,22.7243,66991.6435
2006-01-23 11:20:00,49.24,49.26,49.24,49.25,158217.27019498608,22.7289,22.7381,22.7289,22.7335,158217.2702
2006-01-23 11:25:00,49.25,49.28,49.25,49.25,69777.15877437327,22.7335,22.7473,22.7335,22.7335,69777.1588
2006-01-23 11:30:00,49.25,49.4,49.25,49.4,57103.06406685237,22.7335,22.8027,22.7335,22.8027,57103.0641
2006-01-23 11:35:00,49.4,49.43,49.38,49.38,18523.676880222843,22.8027,22.8166,22.7935,22.7935,18523.6769
2006-01-23 11:40:00,49.38,49.4,49.38,49.38,14066.852367688023,22.7935,22.8027,22.7935,22.7935,14066.8524
2006-01-23 11:45:00,49.38,49.39,49.38,49.38,46100.27855153204,22.7935,22.7981,22.7935,22.7935,46100.2786
2006-01-23 11:50:00,49.38,49.4,49.36,49.38,22005.57103064067,22.7935,22.8027,22.7843,22.7935,22005.571
2006-01-23 11:55:00,49.38,49.38,49.36,49.38,12256.267409470753,22.7935,22.7935,22.7843,22.7935,12256.2674
2006-01-23 12:00:00,49.38,49.39,49.36,49.38,29665.73816155989,22.7935,22.7981,22.7843,22.7935,29665.7382
2006-01-23 12:05:00,49.38,49.39,49.36,49.38,51392.75766016713,22.7935,22.7981,22.7843,22.7935,51392.7577
2006-01-23 12:10:00,49.38,49.42,49.38,49.42,18105.849582172705,22.7935,22.812,22.7935,22.812,18105.8496
2006-01-23 12:15:00,49.43,49.49,49.42,49.48,25766.01671309192,22.8166,22.8443,22.812,22.8397,25766.0167
2006-01-23 12:20:00,49.48,49.5,49.41,49.41,28969.359331476324,22.8397,22.8489,22.8073,22.8073,28969.3593
2006-01-23 12:25:00,49.4,49.46,49.4,49.46,10306.406685236769,22.8027,22.8304,22.8027,22.8304,10306.4067
2006-01-23 12:30:00,49.46,49.47,49.46,49.47,29108.63509749304,22.8304,22.835,22.8304,22.835,29108.6351
2006-01-23 12:35:00,49.47,49.52,49.47,49.52,9192.200557103064,22.835,22.8581,22.835,22.8581,9192.2006
2006-01-23 12:40:00,49.52,49.53,49.47,49.5,16991.643454038996,22.8581,22.8627,22.835,22.8489,16991.6435
2006-01-23 12:45:00,49.51,49.51,49.47,49.47,10167.130919220055,22.8535,22.8535,22.835,22.835,10167.1309
2006-01-23 12:50:00,49.47,49.51,49.44,49.5,23537.604456824512,22.835,22.8535,22.8212,22.8489,23537.6045
2006-01-23 12:55:00,49.5,49.51,49.49,49.5,9888.57938718663,22.8489,22.8535,22.8443,22.8489,9888.5794
2006-01-23 13:00:00,49.5,49.51,49.48,49.51,18384.401114206128,22.8489,22.8535,22.8397,22.8535,18384.4011
2006-01-23 13:05:00,49.51,49.56,49.51,49.53,22701.949860724235,22.8535,22.8766,22.8535,22.8627,22701.9499
2006-01-23 13:10:00,49.55,49.55,49.53,49.54,7103.064066852368,22.872,22.872,22.8627,22.8673,7103.0641
2006-01-23 13:15:00,49.53,49.56,49.53,49.56,7799.442896935933,22.8627,22.8766,22.8627,22.8766,7799.4429
2006-01-23 13:20:00,49.56,49.61,49.55,49.56,16852.367688022285,22.8766,22.8997,22.872,22.8766,16852.3677
2006-01-23 13:25:00,49.56,49.69,49.56,49.66,21030.64066852368,22.8766,22.9366,22.8766,22.9227,21030.6407
2006-01-23 13:30:00,49.69,49.77,49.69,49.76,28969.359331476324,22.9366,22.9735,22.9366,22.9689,28969.3593
2006-01-23 13:35:00,49.76,49.81,49.76,49.81,35376.044568245125,22.9689,22.992,22.9689,22.992,35376.0446
2006-01-23 13:40:00,49.8,49.8,49.71,49.72,46796.6573816156,22.9874,22.9874,22.9458,22.9504,46796.6574
2006-01-23 13:45:00,49.72,49.8,49.72,49.79,23537.604456824512,22.9504,22.9874,22.9504,22.9827,23537.6045
2006-01-23 13:50:00,49.8,49.81,49.71,49.75,103481.89415041784,22.9874,22.992,22.9458,22.9643,103481.8942
2006-01-23 13:55:00,49.76,49.82,49.76,49.82,13788.300835654596,22.9689,22.9966,22.9689,22.9966,13788.3008
2006-01-23 14:00:00,49.81,49.89,49.8,49.88,31894.1504178273,22.992,23.0289,22.9874,23.0243,31894.1504
2006-01-23 14:05:00,49.88,49.9,49.87,49.88,30501.392757660167,23.0243,23.0335,23.0197,23.0243,30501.3928
2006-01-23 14:10:00,49.89,49.89,49.81,49.81,36211.69916434541,23.0289,23.0289,22.992,22.992,36211.6992
2006-01-23 14:15:00,49.81,49.83,49.79,49.83,48885.7938718663,22.992,23.0012,22.9827,23.0012,48885.7939
2006-01-23 14:20:00,49.83,49.91,49.81,49.91,18802.228412256267,23.0012,23.0381,22.992,23.0381,18802.2284
2006-01-23 14:25:00,49.89,49.91,49.85,49.87,96378.83008356548,23.0289,23.0381,23.0104,23.0197,96378.8301
2006-01-23 14:30:00,49.87,49.9,49.83,49.85,23676.880222841228,23.0197,23.0335,23.0012,23.0104,23676.8802
2006-01-23 14:35:00,49.86,49.87,49.72,49.76,27298.05013927577,23.0151,23.0197,22.9504,22.9689,27298.0501
2006-01-23 14:40:00,49.76,49.76,49.75,49.76,21587.74373259053,22.9689,22.9689,22.9643,22.9689,21587.7437
2006-01-23 14:45:00,49.75,49.81,49.74,49.77,191364.9025069638,22.9643,22.992,22.9597,22.9735,191364.9025
2006-01-23 14:50:00,49.77,49.79,49.75,49.75,23955.43175487465,22.9735,22.9827,22.9643,22.9643,23955.4318
2006-01-23 14:55:00,49.75,49.78,49.71,49.77,34401.114206128135,22.9643,22.9781,22.9458,22.9735,34401.1142
2006-01-23 15:00:00,49.77,49.8,49.77,49.79,34122.56267409471,22.9735,22.9874,22.9735,22.9827,34122.5627
2006-01-23 15:05:00,49.79,49.83,49.79,49.81,35376.044568245125,22.9827,23.0012,22.9827,22.992,35376.0446
2006-01-23 15:10:00,49.81,49.84,49.77,49.84,74094.70752089137,22.992,23.0058,22.9735,23.0058,74094.7075
2006-01-23 15:15:00,49.86,49.9,49.84,49.9,58077.99442896936,23.0151,23.0335,23.0058,23.0335,58077.9944
2006-01-23 15:20:00,49.9,50.01,49.89,49.97,80222.84122562675,23.0335,23.0843,23.0289,23.0658,80222.8412
2006-01-23 15:25:00,49.97,49.98,49.92,49.92,34679.66573816156,23.0658,23.0704,23.0428,23.0428,34679.6657
2006-01-23 15:30:00,49.93,49.94,49.89,49.92,44289.69359331477,23.0474,23.052,23.0289,23.0428,44289.6936
2006-01-23 15:35:00,49.92,49.93,49.88,49.89,62534.818941504185,23.0428,23.0474,23.0243,23.0289,62534.8189
2006-01-23 15:40:00,49.9,49.92,49.9,49.91,80640.66852367688,23.0335,23.0428,23.0335,23.0381,80640.6685
2006-01-23 15:45:00,49.92,49.93,49.9,49.9,131615.59888579388,23.0428,23.0474,23.0335,23.0335,131615.5989
2006-01-23 15:50:00,49.9,49.91,49.8,49.87,87325.90529247912,23.0335,23.0381,22.9874,23.0197,87325.9053
2006-01-23 15:55:00,49.87,49.89,49.86,49.87,132729.80501392757,23.0197,23.0289,23.0151,23.0197,132729.805
2006-01-24 09:30:00,49.71,49.9,49.7,49.87,76323.11977715878,22.9458,23.0335,22.9412,23.0197,76323.1198
2006-01-24 09:35:00,49.89,49.9,49.71,49.74,28551.532033426185,23.0289,23.0335,22.9458,22.9597,28551.532
2006-01-24 09:40:00,49.74,49.9,49.73,49.84,33565.45961002786,22.9597,23.0335,22.9551,23.0058,33565.4596
2006-01-24 09:45:00,49.84,49.87,49.78,49.87,35793.87186629527,23.0058,23.0197,22.9781,23.0197,35793.8719
2006-01-24 09:50:00,49.87,49.99,49.87,49.99,27855.15320334262,23.0197,23.0751,23.0197,23.0751,27855.1532
2006-01-24 09:55:00,49.98,50.07,49.98,50.07,35376.044568245125,23.0704,23.112,23.0704,23.112,35376.0446
2006-01-24 10:00:00,50.07,50.12,49.99,50.09,16991.643454038996,23.112,23.1351,23.0751,23.1212,16991.6435
2006-01-24 10:05:00,50.12,50.12,50.04,50.04,16295.264623955432,23.1351,23.1351,23.0981,23.0981,16295.2646
2006-01-24 10:10:00,50.04,50.09,50.03,50.07,25766.01671309192,23.0981,23.1212,23.0935,23.112,25766.0167
2006-01-24 10:15:00,50.06,50.13,50.04,50.07,20473.537604456826,23.1074,23.1397,23.0981,23.112,20473.5376
2006-01-24 10:20:00,50.06,50.09,50.05,50.08,20891.364902506964,23.1074,23.1212,23.1028,23.1166,20891.3649
2006-01-24 10:25:00,50.08,50.1,50.04,50.05,42618.38440111421,23.1166,23.1258,23.0981,23.1028,42618.3844
2006-01-24 10:30:00,50.05,50.06,50.02,50.02,40250.696378830085,23.1028,23.1074,23.0889,23.0889,40250.6964
2006-01-24 10:35:00,50.03,50.03,49.96,49.96,15041.782729805014,23.0935,23.0935,23.0612,23.0612,15041.7827
2006-01-24 10:40:00,49.96,50.01,49.96,50.01,13788.300835654596,23.0612,23.0843,23.0612,23.0843,13788.3008
2006-01-24 10:45:00,50.02,50.05,50.01,50.02,21030.64066852368,23.0889,23.1028,23.0843,23.0889,21030.6407
2006-01-24 10:50:00,50.02,50.03,50.0,50.0,23816.15598885794,23.0889,23.0935,23.0797,23.0797,23816.156
2006-01-24 10:55:00,49.97,49.97,49.92,49.92,20473.537604456826,23.0658,23.0658,23.0428,23.0428,20473.5376
2006-01-24 11:00:00,49.92,49.92,49.87,49.87,23955.43175487465,23.0428,23.0428,23.0197,23.0197,23955.4318
2006-01-24 11:05:00,49.87,49.87,49.81,49.83,37325.90529247911,23.0197,23.0197,22.992,23.0012,37325.9053
2006-01-24 11:10:00,49.84,49.9,49.84,49.89,12952.64623955432,23.0058,23.0335,23.0058,23.0289,12952.6462
2006-01-24 11:15:00,49.88,49.9,49.85,49.9,16155.98885793872,23.0243,23.0335,23.0104,23.0335,16155.9889
2006-01-24 11:20:00,49.91,49.97,49.9,49.97,8217.270194986073,23.0381,23.0658,23.0335,23.0658,8217.2702
2006-01-24 11:25:00,49.95,49.96,49.93,49.96,9192.200557103064,23.0566,23.0612,23.0474,23.0612,9192.2006
2006-01-24 11:30:00,49.96,49.97,49.95,49.96,6267.40947075209,23.0612,23.0658,23.0566,23.0612,6267.4095
2006-01-24 11:35:00,49.96,50.07,49.96,50.07,39136.490250696384,23.0612,23.112,23.0612,23.112,39136.4903
2006-01-24 11:40:00,50.09,50.13,50.09,50.1,13788.300835654596,23.1212,23.1397,23.1212,23.1258,13788.3008
2006-01-24 11:45:00,50.1,50.16,50.1,50.14,13927.57660167131,23.1258,23.1535,23.1258,23.1443,13927.5766
2006-01-24 11:50:00,50.14,50.14,50.1,50.12,9888.57938718663,23.1443,23.1443,23.1258,23.1351,9888.5794
2006-01-24 11:55:00,50.09,50.12,50.08,50.08,4038.99721448468,23.1212,23.1351,23.1166,23.1166,4038.9972
2006-01-24 12:00:00,50.09,50.09,50.04,50.04,9192.200557103064,23.1212,23.1212,23.0981,23.0981,9192.2006
2006-01-24 12:05:00,50.04,50.04,50.0,50.03,31754.874651810587,23.0981,23.0981,23.0797,23.0935,31754.8747
2006-01-24 12:10:00,50.04,50.08,50.04,50.04,9052.924791086352,23.0981,23.1166,23.0981,23.0981,9052.9248
2006-01-24 12:15:00,50.04,50.04,49.98,49.98,16713.091922005573,23.0981,23.0981,23.0704,23.0704,16713.0919
2006-01-24 12:20:00,49.98,49.98,49.94,49.96,5988.857938718664,23.0704,23.0704,23.052,23.0612,5988.8579
2006-01-24 12:25:00,49.96,49.96,49.94,49.94,6406.6852367688025,23.0612,23.0612,23.052,23.052,6406.6852
2006-01-24 12:30:00,49.94,49.97,49.93,49.97,10027.855153203343,23.052,23.0658,23.0474,23.0658,10027.8552
2006-01-24 12:35:00,49.97,50.0,49.97,49.99,5849.58217270195,23.0658,23.0797,23.0658,23.0751,5849.5822
2006-01-24 12:40:00,50.0,50.01,49.97,49.97,14902.506963788304,23.0797,23.0843,23.0658,23.0658,14902.507
2006-01-24 12:45:00,49.97,49.98,49.97,49.97,4038.99721448468,23.0658,23.0704,23.0658,23.0658,4038.9972
2006-01-24 12:50:00,49.97,50.12,49.97,50.09,24651.810584958217,23.0658,23.1351,23.0658,23.1212,24651.8106
2006-01-24 12:55:00,50.09,50.09,50.04,50.06,17688.022284122562,23.1212,23.1212,23.0981,23.1074,17688.0223
2006-01-24 13:00:00,50.06,50.06,50.04,50.06,13649.025069637884,23.1074,23.1074,23.0981,23.1074,13649.0251
2006-01-24 13:05:00,50.04,50.05,49.9,49.91,9470.752089136491,23.0981,23.1028,23.0335,23.0381,9470.7521
2006-01-24 13:10:00,49.91,49.92,49.89,49.9,6267.40947075209,23.0381,23.0428,23.0289,23.0335,6267.4095
2006-01-24 13:15:00,49.9,49.92,49.9,49.92,16573.816155988858,23.0335,23.0428,23.0335,23.0428,16573.8162
2006-01-24 13:20:00,49.92,49.95,49.9,49.95,70752.08913649025,23.0428,23.0566,23.0335,23.0566,70752.0891
2006-01-24 13:25:00,49.95,49.97,49.95,49.97,26880.22284122563,23.0566,23.0658,23.0566,23.0658,26880.2228
2006-01-24 13:30:00,50.01,50.01,49.97,49.98,19359.33147632312,23.0843,23.0843,23.0658,23.0704,19359.3315
2006-01-24 13:35:00,49.98,50.04,49.97,50.02,17130.91922005571,23.0704,23.0981,23.0658,23.0889,17130.9192
2006-01-24 13:40:00,50.03,50.04,50.01,50.04,8217.270194986073,23.0935,23.0981,23.0843,23.0981,8217.2702
2006-01-24 13:45:00,50.04,50.07,50.03,50.04,10584.958217270196,23.0981,23.112,23.0935,23.0981,10584.9582
2006-01-24 13:50:00,50.04,50.12,50.03,50.1,13927.57660167131,23.0981,23.1351,23.0935,23.1258,13927.5766
2006-01-24 13:55:00,50.08,50.22,50.08,50.21,21587.74373259053,23.1166,23.1812,23.1166,23.1766,21587.7437
2006-01-24 14:00:00,50.22,50.26,50.22,50.25,38579.38718662953,23.1812,23.1997,23.1812,23.1951,38579.3872
2006-01-24 14:05:00,50.25,50.25,50.21,50.25,21030.64066852368,23.1951,23.1951,23.1766,23.1951,21030.6407
2006-01-24 14:10:00,50.25,50.26,50.24,50.25,25626.74094707521,23.1951,23.1997,23.1905,23.1951,25626.7409
2006-01-24 14:15:00,50.25,50.26,50.21,50.22,10863.50974930362,23.1951,23.1997,23.1766,23.1812,10863.5097
2006-01-24 14:20:00,50.22,50.25,50.2,50.21,16573.816155988858,23.1812,23.1951,23.172,23.1766,16573.8162
2006-01-24 14:25:00,50.2,50.23,50.18,50.21,26880.22284122563,23.172,23.1858,23.1628,23.1766,26880.2228
2006-01-24 14:30:00,50.2,50.23,50.2,50.21,33704.73537604457,23.172,23.1858,23.172,23.1766,33704.7354
2006-01-24 14:35:00,50.2,50.21,50.17,50.2,29805.013927576605,23.172,23.1766,23.1582,23.172,29805.0139
2006-01-24 14:40:00,50.2,50.23,50.18,50.21,13788.300835654596,23.172,23.1858,23.1628,23.1766,13788.3008
2006-01-24 14:45:00,50.22,50.23,50.21,50.22,7799.442896935933,23.1812,23.1858,23.1766,23.1812,7799.4429
2006-01-24 14:50:00,50.22,50.25,50.19,50.19,15738.16155988858,23.1812,23.1951,23.1674,23.1674,15738.1616
2006-01-24 14:55:00,50.19,50.22,50.17,50.2,21866.29526462396,23.1674,23.1812,23.1582,23.172,21866.2953
2006-01-24 15:00:00,50.2,50.24,50.17,50.23,20891.364902506964,23.172,23.1905,23.1582,23.1858,20891.3649
2006-01-24 15:05:00,50.23,50.25,50.22,50.23,38161.55988857939,23.1858,23.1951,23.1812,23.1858,38161.5599
2006-01-24 15:10:00,50.23,50.25,50.2,50.22,16852.367688022285,23.1858,23.1951,23.172,23.1812,16852.3677
2006-01-24 15:15:00,50.22,50.25,50.22,50.22,19359.33147632312,23.1812,23.1951,23.1812,23.1812,19359.3315
2006-01-24 15:20:00,50.21,50.22,50.18,50.2,18523.676880222843,23.1766,23.1812,23.1628,23.172,18523.6769
2006-01-24 15:25:00,50.2,50.2,50.19,50.19,17966.57381615599,23.172,23.172,23.1674,23.1674,17966.5738
2006-01-24 15:30:00,50.19,50.23,50.18,50.22,21309.192200557103,23.1674,23.1858,23.1628,23.1812,21309.1922
2006-01-24 15:35:00,50.22,50.22,50.14,50.19,25766.01671309192,23.1812,23.1812,23.1443,23.1674,25766.0167
2006-01-24 15:40:00,50.18,50.18,50.16,50.17,25487.4651810585,23.1628,23.1628,23.1535,23.1582,25487.4652
2006-01-24 15:45:00,50.17,50.17,50.03,50.06,50835.654596100285,23.1582,23.1582,23.0935,23.1074,50835.6546
2006-01-24 15:50:00,50.06,50.11,50.04,50.07,26601.671309192203,23.1074,23.1305,23.0981,23.112,26601.6713
2006-01-24 15:55:00,50.07,50.08,50.02,50.02,39554.31754874652,23.112,23.1166,23.0889,23.0889,39554.3175
2006-01-25 09:30:00,50.23,50.23,50.15,50.22,132311.97771587744,23.1858,23.1858,23.1489,23.1812,132311.9777
2006-01-25 09:35:00,50.2,50.2,50.1,50.14,16713.091922005573,23.172,23.172,23.1258,23.1443,16713.0919
2006-01-25 09:40:00,50.16,50.39,50.16,50.37,178133.70473537606,23.1535,23.2597,23.1535,23.2505,178133.7047
2006-01-25 09:45:00,50.4,50.55,50.39,50.54,27855.15320334262,23.2643,23.3336,23.2597,23.3289,27855.1532
2006-01-25 09:50:00,50.54,50.62,50.53,50.58,55153.203342618384,23.3289,23.3659,23.3243,23.3474,55153.2033
2006-01-25 09:55:00,50.57,50.6,50.47,50.48,39972.14484679666,23.3428,23.3566,23.2966,23.3012,39972.1448
2006-01-25 10:00:00,50.49,50.59,50.47,50.55,29526.46239554317,23.3059,23.352,23.2966,23.3336,29526.4624
2006-01-25 10:05:00,50.55,50.55,50.44,50.5,17966.57381615599,23.3336,23.3336,23.2828,23.3105,17966.5738
2006-01-25 10:10:00,50.5,50.53,50.39,50.44,29944.28969359332,23.3105,23.3243,23.2597,23.2828,29944.2897
2006-01-25 10:15:00,50.44,50.47,50.42,50.45,18245.125348189416,23.2828,23.2966,23.2736,23.2874,18245.1253
2006-01-25 10:20:00,50.45,50.45,50.35,50.36,24373.2590529248,23.2874,23.2874,23.2412,23.2459,24373.2591
2006-01-25 10:25:00,50.33,50.43,50.3,50.41,26740.947075208915,23.232,23.2782,23.2182,23.2689,26740.9471
2006-01-25 10:30:00,50.4,50.4,50.3,50.3,27576.601671309192,23.2643,23.2643,23.2182,23.2182,27576.6017
2006-01-25 10:35:00,50.3,50.45,50.27,50.42,114206.12813370474,23.2182,23.2874,23.2043,23.2736,114206.1281
2006-01-25 10:40:00,50.42,50.43,50.37,50.37,19637.883008356548,23.2736,23.2782,23.2505,23.2505,19637.883
2006-01-25 10:45:00,50.38,50.42,50.37,50.41,31337.04735376045,23.2551,23.2736,23.2505,23.2689,31337.0474
2006-01-25 10:50:00,50.41,50.44,50.37,50.38,17966.57381615599,23.2689,23.2828,23.2505,23.2551,17966.5738
2006-01-25 10:55:00,50.38,50.43,50.37,50.4,26601.671309192203,23.2551,23.2782,23.2505,23.2643,26601.6713
2006-01-25 11:00:00,50.43,50.43,50.35,50.35,27298.05013927577,23.2782,23.2782,23.2412,23.2412,27298.0501
2006-01-25 11:05:00,50.37,50.39,50.35,50.36,10724.23398328691,23.2505,23.2597,23.2412,23.2459,10724.234
2006-01-25 11:10:00,50.37,50.37,50.35,50.37,47771.58774373259,23.2505,23.2505,23.2412,23.2505,47771.5877
2006-01-25 11:15:00,50.37,50.43,50.36,50.39,54874.65181058496,23.2505,23.2782,23.2459,23.2597,54874.6518
2006-01-25 11:20:00,50.37,50.38,50.36,50.37,49860.72423398329,23.2505,23.2551,23.2459,23.2505,49860.7242
2006-01-25 11:25:00,50.37,50.4,50.37,50.4,17130.91922005571,23.2505,23.2643,23.2505,23.2643,17130.9192
2006-01-25 11:30:00,50.4,50.4,50.38,50.4,16016.713091922007,23.2643,23.2643,23.2551,23.2643,16016.7131
2006-01-25 11:35:00,50.39,50.44,50.39,50.43,20473.537604456826,23.2597,23.2828,23.2597,23.2782,20473.5376
2006-01-25 11:40:00,50.43,50.45,50.42,50.45,9749.303621169916,23.2782,23.2874,23.2736,23.2874,9749.3036
2006-01-25 11:45:00,50.45,50.55,50.44,50.54,21866.29526462396,23.2874,23.3336,23.2828,23.3289,21866.2953
2006-01-25 11:50:00,50.55,50.57,50.53,50.55,26462.395543175488,23.3336,23.3428,23.3243,23.3336,26462.3955
2006-01-25 11:55:00,50.54,50.67,50.54,50.67,52506.96378830084,23.3289,23.3889,23.3289,23.3889,52506.9638
2006-01-25 12:00:00,50.67,50.75,50.63,50.74,38579.38718662953,23.3889,23.4259,23.3705,23.4213,38579.3872
2006-01-25 12:05:00,50.73,50.74,50.66,50.71,44150.41782729805,23.4166,23.4213,23.3843,23.4074,44150.4178
2006-01-25 12:10:00,50.71,50.73,50.65,50.65,60863.50974930362,23.4074,23.4166,23.3797,23.3797,60863.5097
2006-01-25 12:15:00,50.61,50.64,50.61,50.63,19359.33147632312,23.3613,23.3751,23.3613,23.3705,19359.3315
2006-01-25 12:20:00,50.62,50.66,50.62,50.65,25905.29247910864,23.3659,23.3843,23.3659,23.3797,25905.2925
2006-01-25 12:25:00,50.65,50.7,50.65,50.7,61838.44011142062,23.3797,23.4028,23.3797,23.4028,61838.4401
2006-01-25 12:30:00,50.71,50.73,50.68,50.71,35933.14763231198,23.4074,23.4166,23.3936,23.4074,35933.1476
2006-01-25 12:35:00,50.71,50.72,50.65,50.7,56545.96100278552,23.4074,23.412,23.3797,23.4028,56545.961
2006-01-25 12:40:00,50.71,50.73,50.7,50.72,23259.05292479109,23.4074,23.4166,23.4028,23.412,23259.0529
2006-01-25 12:45:00,50.72,50.73,50.68,50.73,32311.97771587744,23.412,23.4166,23.3936,23.4166,32311.9777
2006-01-25 12:50:00,50.73,50.77,50.72,50.75,16434.540389972146,23.4166,23.4351,23.412,23.4259,16434.5404
2006-01-25 12:55:00,50.76,50.76,50.7,50.71,11559.888579387189,23.4305,23.4305,23.4028,23.4074,11559.8886
2006-01-25 13:00:00,50.73,50.73,50.6,50.62,8913.649025069639,23.4166,23.4166,23.3566,23.3659,8913.649
2006-01-25 13:05:00,50.61,50.71,50.55,50.69,45961.00278551533,23.3613,23.4074,23.3336,23.3982,45961.0028
2006-01-25 13:10:00,50.71,50.71,50.6,50.6,9888.57938718663,23.4074,23.4074,23.3566,23.3566,9888.5794
2006-01-25 13:15:00,50.59,50.69,50.58,50.69,17270.194986072423,23.352,23.3982,23.3474,23.3982,17270.195
2006-01-25 13:20:00,50.66,50.76,50.66,50.67,15738.16155988858,23.3843,23.4305,23.3843,23.3889,15738.1616
2006-01-25 13:25:00,50.67,50.68,50.65,50.67,11838.440111420614,23.3889,23.3936,23.3797,23.3889,11838.4401
2006-01-25 13:30:00,50.68,50.7,50.67,50.7,12395.543175487466,23.3936,23.4028,23.3889,23.4028,12395.5432
2006-01-25 13:35:00,50.7,50.7,50.61,50.61,53621.16991643454,23.4028,23.4028,23.3613,23.3613,53621.1699
2006-01-25 13:40:00,50.61,50.66,50.58,50.62,13231.197771587744,23.3613,23.3843,23.3474,23.3659,13231.1978
2006-01-25 13:45:00,50.63,50.64,50.62,50.62,27855.15320334262,23.3705,23.3751,23.3659,23.3659,27855.1532
2006-01-25 13:50:00,50.62,50.63,50.58,50.6,36768.802228412256,23.3659,23.3705,23.3474,23.3566,36768.8022
2006-01-25 13:55:00,50.62,50.63,50.59,50.6,16991.643454038996,23.3659,23.3705,23.352,23.3566,16991.6435
2006-01-25 14:00:00,50.6,50.6,50.48,50.55,47910.86350974931,23.3566,23.3566,23.3012,23.3336,47910.8635
2006-01-25 14:05:00,50.55,50.63,50.53,50.62,30779.944289693594,23.3336,23.3705,23.3243,23.3659,30779.9443
2006-01-25 14:10:00,50.63,50.65,50.56,50.56,13649.025069637884,23.3705,23.3797,23.3382,23.3382,13649.0251
2006-01-25 14:15:00,50.55,50.61,50.55,50.6,21587.74373259053,23.3336,23.3613,23.3336,23.3566,21587.7437
2006-01-25 14:20:00,50.58,50.63,50.57,50.6,24651.810584958217,23.3474,23.3705,23.3428,23.3566,24651.8106
2006-01-25 14:25:00,50.6,50.61,50.52,50.52,26880.22284122563,23.3566,23.3613,23.3197,23.3197,26880.2228
2006-01-25 14:30:00,50.51,50.58,50.51,50.54,93593.3147632312,23.3151,23.3474,23.3151,23.3289,93593.3148
2006-01-25 14:35:00,50.54,50.59,50.53,50.59,20891.364902506964,23.3289,23.352,23.3243,23.352,20891.3649
2006-01-25 14:40:00,50.59,50.68,50.58,50.58,43593.3147632312,23.352,23.3936,23.3474,23.3474,43593.3148
2006-01-25 14:45:00,50.58,50.59,50.55,50.58,27437.32590529248,23.3474,23.352,23.3336,23.3474,27437.3259
2006-01-25 14:50:00,50.6,50.67,50.58,50.65,36211.69916434541,23.3566,23.3889,23.3474,23.3797,36211.6992
2006-01-25 14:55:00,50.65,50.65,50.55,50.58,31894.1504178273,23.3797,23.3797,23.3336,23.3474,31894.1504
2006-01-25 15:00:00,50.57,50.67,50.57,50.61,36072.42339832869,23.3428,23.3889,23.3428,23.3613,36072.4234
2006-01-25 15:05:00,50.61,50.61,50.56,50.58,19916.43454038997,23.3613,23.3613,23.3382,23.3474,19916.4345
2006-01-25 15:10:00,50.59,50.68,50.59,50.64,38579.38718662953,23.352,23.3936,23.352,23.3751,38579.3872
2006-01-25 15:15:00,50.64,50.69,50.63,50.63,13927.57660167131,23.3751,23.3982,23.3705,23.3705,13927.5766
2006-01-25 15:20:00,50.63,50.65,50.59,50.64,31058.49582172702,23.3705,23.3797,23.352,23.3751,31058.4958
2006-01-25 15:25:00,50.64,50.7,50.6,50.6,95125.34818941505,23.3751,23.4028,23.3566,23.3566,95125.3482
2006-01-25 15:30:00,50.6,50.63,50.59,50.59,41364.902506963794,23.3566,23.3705,23.352,23.352,41364.9025
2006-01-25 15:35:00,50.59,50.6,50.58,50.58,34958.21727019499,23.352,23.3566,23.3474,23.3474,34958.2173
2006-01-25 15:40:00,50.58,50.63,50.58,50.61,52646.23955431755,23.3474,23.3705,23.3474,23.3613,52646.2396
2006-01-25 15:45:00,50.61,50.61,50.53,50.57,34818.94150417828,23.3613,23.3613,23.3243,23.3428,34818.9415
2006-01-25 15:50:00,50.56,50.62,50.55,50.62,34122.56267409471,23.3382,23.3659,23.3336,23.3659,34122.5627
2006-01-25 15:55:00,50.62,50.67,50.61,50.63,39554.31754874652,23.3659,23.3889,23.3613,23.3705,39554.3175
2006-01-26 09:30:00,50.82,50.86,50.69,50.86,84122.56267409472,23.4582,23.4767,23.3982,23.4767,84122.5627
2006-01-26 09:35:00,50.86,51.08,50.84,50.99,108077.99442896937,23.4767,23.5782,23.4674,23.5367,108077.9944
2006-01-26 09:40:00,50.98,51.19,50.96,51.19,82729.80501392759,23.532,23.629,23.5228,23.629,82729.805
2006-01-26 09:45:00,51.16,51.45,51.15,51.45,154038.9972144847,23.6151,23.749,23.6105,23.749,154038.9972
2006-01-26 09:50:00,51.47,51.66,51.44,51.63,157799.44289693594,23.7582,23.8459,23.7444,23.8321,157799.4429
2006-01-26 09:55:00,51.63,51.66,51.56,51.6,111002.78551532034,23.8321,23.8459,23.7998,23.8182,111002.7855
2006-01-26 10:00:00,51.6,51.69,51.57,51.62,128551.5320334262,23.8182,23.8598,23.8044,23.8275,128551.532
2006-01-26 10:05:00,51.68,51.81,51.62,51.62,351392.7576601672,23.8552,23.9152,23.8275,23.8275,351392.7577
2006-01-26 10:10:00,51.62,51.84,51.61,51.77,102228.41225626742,23.8275,23.929,23.8228,23.8967,102228.4123
2006-01-26 10:15:00,51.76,51.79,51.44,51.52,66016.713091922,23.8921,23.9059,23.7444,23.7813,66016.7131
2006-01-26 10:20:00,51.52,51.62,51.51,51.57,55849.58217270195,23.7813,23.8275,23.7767,23.8044,55849.5822
2006-01-26 10:25:00,51.58,51.58,51.39,51.45,36908.07799442897,23.809,23.809,23.7213,23.749,36908.078
2006-01-26 10:30:00,51.47,51.54,51.45,51.48,25348.189415041783,23.7582,23.7905,23.749,23.7628,25348.1894
2006-01-26 10:35:00,51.48,51.52,51.37,51.41,66295.26462395543,23.7628,23.7813,23.7121,23.7305,66295.2646
2006-01-26 10:40:00,51.44,51.57,51.44,51.51,28412.25626740948,23.7444,23.8044,23.7444,23.7767,28412.2563
2006-01-26 10:45:00,51.51,51.62,51.51,51.62,47075.20891364903,23.7767,23.8275,23.7767,23.8275,47075.2089
2006-01-26 10:50:00,51.58,51.6,51.54,51.57,29247.91086350975,23.809,23.8182,23.7905,23.8044,29247.9109
2006-01-26 10:55:00,51.57,51.61,51.56,51.57,29387.186629526463,23.8044,23.8228,23.7998,23.8044,29387.1866
2006-01-26 11:00:00,51.56,51.65,51.53,51.65,21448.46796657382,23.7998,23.8413,23.7859,23.8413,21448.468
2006-01-26 11:05:00,51.65,51.65,51.58,51.61,20752.089136490253,23.8413,23.8413,23.809,23.8228,20752.0891
2006-01-26 11:10:00,51.6,51.63,51.56,51.63,25348.189415041783,23.8182,23.8321,23.7998,23.8321,25348.1894
2006-01-26 11:15:00,51.63,51.64,51.57,51.59,35515.32033426184,23.8321,23.8367,23.8044,23.8136,35515.3203
2006-01-26 11:20:00,51.59,51.6,51.54,51.56,79247.91086350975,23.8136,23.8182,23.7905,23.7998,79247.9109
2006-01-26 11:25:00,51.57,51.62,51.55,51.57,59052.92479108636,23.8044,23.8275,23.7952,23.8044,59052.9248
2006-01-26 11:30:00,51.56,51.62,51.56,51.62,37883.008356545964,23.7998,23.8275,23.7998,23.8275,37883.0084
2006-01-26 11:35:00,51.6,51.6,51.34,51.34,54178.2729805014,23.8182,23.8182,23.6982,23.6982,54178.273
2006-01-26 11:40:00,51.33,51.4,51.06,51.07,125905.29247910864,23.6936,23.7259,23.569,23.5736,125905.2925
2006-01-26 11:45:00,51.07,51.27,51.05,51.27,62534.818941504185,23.5736,23.6659,23.5644,23.6659,62534.8189
2006-01-26 11:50:00,51.27,51.34,51.24,51.34,21309.192200557103,23.6659,23.6982,23.6521,23.6982,21309.1922
2006-01-26 11:55:00,51.34,51.37,51.32,51.32,22144.846796657384,23.6982,23.7121,23.689,23.689,22144.8468
2006-01-26 12:00:00,51.34,51.34,51.3,51.33,98607.24233983288,23.6982,23.6982,23.6798,23.6936,98607.2423
2006-01-26 12:05:00,51.33,51.34,51.22,51.25,52506.96378830084,23.6936,23.6982,23.6428,23.6567,52506.9638
2006-01-26 12:10:00,51.27,51.27,51.2,51.21,22423.398328690808,23.6659,23.6659,23.6336,23.6382,22423.3983
2006-01-26 12:15:00,51.21,51.22,51.17,51.22,30640.668523676883,23.6382,23.6428,23.6197,23.6428,30640.6685
2006-01-26 12:20:00,51.19,51.21,51.18,51.19,16295.264623955432,23.629,23.6382,23.6244,23.629,16295.2646
2006-01-26 12:25:00,51.2,51.21,51.16,51.16,29665.73816155989,23.6336,23.6382,23.6151,23.6151,29665.7382
2006-01-26 12:30:00,51.18,51.19,51.16,51.16,18802.228412256267,23.6244,23.629,23.6151,23.6151,18802.2284
2006-01-26 12:35:00,51.16,51.18,51.14,51.17,82729.80501392759,23.6151,23.6244,23.6059,23.6197,82729.805
2006-01-26 12:40:00,51.18,51.2,51.16,51.19,12952.64623955432,23.6244,23.6336,23.6151,23.629,12952.6462
2006-01-26 12:45:00,51.18,51.27,51.16,51.23,22144.846796657384,23.6244,23.6659,23.6151,23.6474,22144.8468
2006-01-26 12:50:00,51.21,51.24,51.19,51.24,10863.50974930362,23.6382,23.6521,23.629,23.6521,10863.5097
2006-01-26 12:55:00,51.25,51.27,51.23,51.26,26462.395543175488,23.6567,23.6659,23.6474,23.6613,26462.3955
2006-01-26 13:00:00,51.26,51.34,51.26,51.31,24373.2590529248,23.6613,23.6982,23.6613,23.6844,24373.2591
2006-01-26 13:05:00,51.31,51.31,51.25,51.25,10306.406685236769,23.6844,23.6844,23.6567,23.6567,10306.4067
2006-01-26 13:10:00,51.25,51.25,51.2,51.23,9610.027855153205,23.6567,23.6567,23.6336,23.6474,9610.0279
2006-01-26 13:15:00,51.24,51.27,51.2,51.21,23955.43175487465,23.6521,23.6659,23.6336,23.6382,23955.4318
2006-01-26 13:20:00,51.19,51.27,51.17,51.27,19498.60724233984,23.629,23.6659,23.6197,23.6659,19498.6072
2006-01-26 13:25:00,51.27,51.27,51.2,51.22,19637.883008356548,23.6659,23.6659,23.6336,23.6428,19637.883
2006-01-26 13:30:00,51.21,51.3,51.21,51.26,21587.74373259053,23.6382,23.6798,23.6382,23.6613,21587.7437
2006-01-26 13:35:00,51.27,51.27,51.23,51.23,15598.885793871868,23.6659,23.6659,23.6474,23.6474,15598.8858
2006-01-26 13:40:00,51.23,51.26,51.2,51.22,19359.33147632312,23.6474,23.6613,23.6336,23.6428,19359.3315
2006-01-26 13:45:00,51.22,51.22,51.14,51.21,22005.57103064067,23.6428,23.6428,23.6059,23.6382,22005.571
2006-01-26 13:50:00,51.21,51.26,51.18,51.23,19637.883008356548,23.6382,23.6613,23.6244,23.6474,19637.883
2006-01-26 13:55:00,51.22,51.26,51.21,51.21,22841.225626740947,23.6428,23.6613,23.6382,23.6382,22841.2256
2006-01-26 14:00:00,51.21,51.27,51.19,51.19,25626.74094707521,23.6382,23.6659,23.629,23.629,25626.7409
2006-01-26 14:05:00,51.2,51.22,51.16,51.21,25348.189415041783,23.6336,23.6428,23.6151,23.6382,25348.1894
2006-01-26 14:10:00,51.22,51.22,51.16,51.19,18802.228412256267,23.6428,23.6428,23.6151,23.629,18802.2284
2006-01-26 14:15:00,51.19,51.22,51.17,51.17,13788.300835654596,23.629,23.6428,23.6197,23.6197,13788.3008
2006-01-26 14:20:00,51.18,51.24,51.16,51.23,33844.01114206128,23.6244,23.6521,23.6151,23.6474,33844.0111
2006-01-26 14:25:00,51.22,51.27,51.21,51.23,8495.821727019498,23.6428,23.6659,23.6382,23.6474,8495.8217
2006-01-26 14:30:00,51.21,51.28,51.2,51.28,16016.713091922007,23.6382,23.6705,23.6336,23.6705,16016.7131
2006-01-26 14:35:00,51.27,51.32,51.24,51.31,9749.303621169916,23.6659,23.689,23.6521,23.6844,9749.3036
2006-01-26 14:40:00,51.31,51.39,51.3,51.34,29665.73816155989,23.6844,23.7213,23.6798,23.6982,29665.7382
2006-01-26 14:45:00,51.34,51.47,51.34,51.44,14206.128133704737,23.6982,23.7582,23.6982,23.7444,14206.1281
2006-01-26 14:50:00,51.45,51.52,51.43,51.47,18662.952646239555,23.749,23.7813,23.7398,23.7582,18662.9526
2006-01-26 14:55:00,51.46,51.47,51.34,51.34,22005.57103064067,23.7536,23.7582,23.6982,23.6982,22005.571
2006-01-26 15:00:00,51.34,51.34,51.24,51.24,39832.86908077994,23.6982,23.6982,23.6521,23.6521,39832.8691
2006-01-26 15:05:00,51.24,51.3,51.2,51.27,40250.696378830085,23.6521,23.6798,23.6336,23.6659,40250.6964
2006-01-26 15:10:00,51.27,51.28,51.17,51.17,27576.601671309192,23.6659,23.6705,23.6197,23.6197,27576.6017
2006-01-26 15:15:00,51.17,51.23,51.12,51.21,26601.671309192203,23.6197,23.6474,23.5967,23.6382,26601.6713
2006-01-26 15:20:00,51.21,51.22,51.19,51.21,18941.504178272982,23.6382,23.6428,23.629,23.6382,18941.5042
2006-01-26 15:25:00,51.21,51.29,51.21,51.23,24791.08635097493,23.6382,23.6751,23.6382,23.6474,24791.0864
2006-01-26 15:30:00,51.23,51.24,51.17,51.2,37743.73259052925,23.6474,23.6521,23.6197,23.6336,37743.7326
2006-01-26 15:35:00,51.19,51.21,51.1,51.1,33426.183844011146,23.629,23.6382,23.5874,23.5874,33426.1838
2006-01-26 15:40:00,51.09,51.19,51.08,51.08,34401.114206128135,23.5828,23.629,23.5782,23.5782,34401.1142
2006-01-26 15:45:00,51.08,51.08,50.81,50.83,70612.81337047354,23.5782,23.5782,23.4536,23.4628,70612.8134
2006-01-26 15:50:00,50.85,51.09,50.85,51.06,70334.26183844011,23.472,23.5828,23.472,23.569,70334.2618
2006-01-26 15:55:00,51.08,51.22,51.04,51.22,67409.47075208914,23.5782,23.6428,23.5597,23.6428,67409.4708
2006-01-27 09:30:00,54.21,54.21,51.49,51.5,95821.72701949862,25.023,25.023,23.7675,23.7721,95821.727
2006-01-27 09:35:00,51.51,51.65,51.47,51.59,34818.94150417828,23.7767,23.8413,23.7582,23.8136,34818.9415
2006-01-27 09:40:00,51.58,51.65,51.51,51.52,33565.45961002786,23.809,23.8413,23.7767,23.7813,33565.4596
2006-01-27 09:45:00,51.52,51.59,51.51,51.57,44011.14206128134,23.7813,23.8136,23.7767,23.8044,44011.1421
2006-01-27 09:50:00,51.56,51.62,51.56,51.62,20473.537604456826,23.7998,23.8275,23.7998,23.8275,20473.5376
2006-01-27 09:55:00,51.62,51.95,51.62,51.92,127576.6016713092,23.8275,23.9798,23.8275,23.9659,127576.6017
2006-01-27 10:00:00,51.97,52.02,51.9,52.0,66434.54038997214,23.989,24.0121,23.9567,24.0029,66434.5404
2006-01-27 10:05:00,52.0,52.34,52.0,52.34,126601.6713091922,24.0029,24.1598,24.0029,24.1598,126601.6713
2006-01-27 10:10:00,52.34,52.49,52.31,52.36,134679.66573816157,24.1598,24.229,24.146,24.169,134679.6657
2006-01-27 10:15:00,52.36,52.46,52.28,52.31,61559.88857938719,24.169,24.2152,24.1321,24.146,61559.8886
2006-01-27 10:20:00,52.31,52.31,52.13,52.18,55292.4791086351,24.146,24.146,24.0629,24.086,55292.4791
2006-01-27 10:25:00,52.21,52.21,52.06,52.08,60167.13091922006,24.0998,24.0998,24.0306,24.0398,60167.1309
2006-01-27 10:30:00,52.08,52.08,51.97,51.98,33704.73537604457,24.0398,24.0398,23.989,23.9936,33704.7354
2006-01-27 10:35:00,51.98,52.0,51.95,51.97,39275.766016713096,23.9936,24.0029,23.9798,23.989,39275.766
2006-01-27 10:40:00,51.95,52.13,51.95,52.11,61142.06128133705,23.9798,24.0629,23.9798,24.0536,61142.0613
2006-01-27 10:45:00,52.11,52.11,52.06,52.1,49721.44846796658,24.0536,24.0536,24.0306,24.049,49721.4485
2006-01-27 10:50:00,52.08,52.14,52.08,52.13,61420.61281337048,24.0398,24.0675,24.0398,24.0629,61420.6128
2006-01-27 10:55:00,52.13,52.24,52.13,52.19,52646.23955431755,24.0629,24.1137,24.0629,24.0906,52646.2396
2006-01-27 11:00:00,52.19,52.27,52.1,52.21,59470.75208913649,24.0906,24.1275,24.049,24.0998,59470.7521
2006-01-27 11:05:00,52.21,52.22,52.13,52.16,33565.45961002786,24.0998,24.1044,24.0629,24.0767,33565.4596
2006-01-27 11:10:00,52.16,52.19,52.13,52.15,20334.26183844012,24.0767,24.0906,24.0629,24.0721,20334.2618
2006-01-27 11:15:00,52.14,52.21,52.14,52.18,24094.707520891367,24.0675,24.0998,24.0675,24.086,24094.7075
2006-01-27 11:20:00,52.16,52.18,52.09,52.11,20891.364902506964,24.0767,24.086,24.0444,24.0536,20891.3649
2006-01-27 11:25:00,52.11,52.26,52.09,52.26,23955.43175487465,24.0536,24.1229,24.0444,24.1229,23955.4318
2006-01-27 11:30:00,52.26,52.31,52.24,52.28,28551.532033426185,24.1229,24.146,24.1137,24.1321,28551.532
2006-01-27 11:35:00,52.28,52.3,52.24,52.28,24094.707520891367,24.1321,24.1413,24.1137,24.1321,24094.7075
2006-01-27 11:40:00,52.28,52.34,52.28,52.34,23259.05292479109,24.1321,24.1598,24.1321,24.1598,23259.0529
2006-01-27 11:45:00,52.31,52.35,52.29,52.33,33565.45961002786,24.146,24.1644,24.1367,24.1552,33565.4596
2006-01-27 11:50:00,52.32,52.39,52.29,52.35,30640.668523676883,24.1506,24.1829,24.1367,24.1644,30640.6685
2006-01-27 11:55:00,52.36,52.39,52.34,52.34,24512.534818941505,24.169,24.1829,24.1598,24.1598,24512.5348
2006-01-27 12:00:00,52.33,52.33,52.24,52.27,27019.49860724234,24.1552,24.1552,24.1137,24.1275,27019.4986
2006-01-27 12:05:00,52.26,52.33,52.26,52.31,29108.63509749304,24.1229,24.1552,24.1229,24.146,29108.6351
2006-01-27 12:10:00,52.31,52.35,52.29,52.35,21169.91643454039,24.146,24.1644,24.1367,24.1644,21169.9164
2006-01-27 12:15:00,52.34,52.41,52.34,52.41,32729.80501392758,24.1598,24.1921,24.1598,24.1921,32729.805
2006-01-27 12:20:00,52.39,52.46,52.39,52.44,51392.75766016713,24.1829,24.2152,24.1829,24.206,51392.7577
2006-01-27 12:25:00,52.45,52.46,52.36,52.36,24373.2590529248,24.2106,24.2152,24.169,24.169,24373.2591
2006-01-27 12:30:00,52.36,52.41,52.34,52.41,20891.364902506964,24.169,24.1921,24.1598,24.1921,20891.3649
2006-01-27 12:35:00,52.43,52.48,52.43,52.47,19916.43454038997,24.2014,24.2244,24.2014,24.2198,19916.4345
2006-01-27 12:40:00,52.48,52.48,52.41,52.41,21169.91643454039,24.2244,24.2244,24.1921,24.1921,21169.9164
2006-01-27 12:45:00,52.41,52.43,52.37,52.4,23259.05292479109,24.1921,24.2014,24.1737,24.1875,23259.0529
2006-01-27 12:50:00,52.4,52.41,52.29,52.32,18523.676880222843,24.1875,24.1921,24.1367,24.1506,18523.6769
2006-01-27 12:55:00,52.32,52.34,52.32,52.32,11977.715877437327,24.1506,24.1598,24.1506,24.1506,11977.7159
2006-01-27 13:00:00,52.34,52.34,52.3,52.32,27576.601671309192,24.1598,24.1598,24.1413,24.1506,27576.6017
2006-01-27 13:05:00,52.32,52.34,52.26,52.34,26183.844011142064,24.1506,24.1598,24.1229,24.1598,26183.844
2006-01-27 13:10:00,52.34,52.39,52.32,52.33,16991.643454038996,24.1598,24.1829,24.1506,24.1552,16991.6435
2006-01-27 13:15:00,52.34,52.34,52.27,52.3,30919.22005571031,24.1598,24.1598,24.1275,24.1413,30919.2201
2006-01-27 13:20:00,52.3,52.38,52.28,52.36,13649.025069637884,24.1413,24.1783,24.1321,24.169,13649.0251
2006-01-27 13:25:00,52.36,52.41,52.36,52.41,14902.506963788304,24.169,24.1921,24.169,24.1921,14902.507
2006-01-27 13:30:00,52.46,52.46,52.44,52.44,25905.29247910864,24.2152,24.2152,24.206,24.206,25905.2925
2006-01-27 13:35:00,52.44,52.44,52.41,52.43,36350.97493036212,24.206,24.206,24.1921,24.2014,36350.9749
2006-01-27 13:40:00,52.44,52.44,52.41,52.44,28969.359331476324,24.206,24.206,24.1921,24.206,28969.3593
2006-01-27 13:45:00,52.44,52.46,52.43,52.44,18105.849582172705,24.206,24.2152,24.2014,24.206,18105.8496
2006-01-27 13:50:00,52.44,52.54,52.43,52.54,38857.93871866296,24.206,24.2521,24.2014,24.2521,38857.9387
2006-01-27 13:55:00,52.54,52.58,52.53,52.55,23816.15598885794,24.2521,24.2706,24.2475,24.2567,23816.156
2006-01-27 14:00:00,52.56,52.65,52.56,52.65,43593.3147632312,24.2614,24.3029,24.2614,24.3029,43593.3148
2006-01-27 14:05:00,52.67,52.81,52.66,52.77,94986.07242339832,24.3121,24.3768,24.3075,24.3583,94986.0724
2006-01-27 14:10:00,52.77,52.81,52.72,52.72,65598.88579387187,24.3583,24.3768,24.3352,24.3352,65598.8858
2006-01-27 14:15:00,52.72,52.86,52.72,52.86,77019.49860724235,24.3352,24.3998,24.3352,24.3998,77019.4986
2006-01-27 14:20:00,52.86,52.93,52.84,52.91,35515.32033426184,24.3998,24.4322,24.3906,24.4229,35515.3203
2006-01-27 14:25:00,52.94,52.94,52.84,52.87,61281.337047353765,24.4368,24.4368,24.3906,24.4045,61281.337
2006-01-27 14:30:00,52.87,52.87,52.8,52.81,38718.66295264624,24.4045,24.4045,24.3721,24.3768,38718.663
2006-01-27 14:35:00,52.8,52.84,52.77,52.82,73259.05292479109,24.3721,24.3906,24.3583,24.3814,73259.0529
2006-01-27 14:40:00,52.83,52.85,52.74,52.74,36350.97493036212,24.386,24.3952,24.3444,24.3444,36350.9749
2006-01-27 14:45:00,52.75,52.77,52.69,52.77,25766.01671309192,24.3491,24.3583,24.3214,24.3583,25766.0167
2006-01-27 14:50:00,52.77,52.82,52.76,52.77,75069.63788300836,24.3583,24.3814,24.3537,24.3583,75069.6379
2006-01-27 14:55:00,52.77,52.77,52.72,52.74,40250.696378830085,24.3583,24.3583,24.3352,24.3444,40250.6964
2006-01-27 15:00:00,52.74,52.81,52.72,52.79,68802.22841225627,24.3444,24.3768,24.3352,24.3675,68802.2284
2006-01-27 15:05:00,52.79,52.84,52.77,52.84,37465.18105849582,24.3675,24.3906,24.3583,24.3906,37465.1811
2006-01-27 15:10:00,52.83,52.84,52.74,52.74,42339.83286908078,24.386,24.3906,24.3444,24.3444,42339.8329
2006-01-27 15:15:00,52.74,52.84,52.74,52.81,76601.6713091922,24.3444,24.3906,24.3444,24.3768,76601.6713
2006-01-27 15:20:00,52.82,52.95,52.81,52.95,95821.72701949862,24.3814,24.4414,24.3768,24.4414,95821.727
2006-01-27 15:25:00,52.94,53.05,52.94,53.04,102646.23955431757,24.4368,24.4875,24.4368,24.4829,102646.2396
2006-01-27 15:30:00,53.02,53.02,52.75,52.75,77855.15320334262,24.4737,24.4737,24.3491,24.3491,77855.1532
2006-01-27 15:35:00,52.75,52.78,52.66,52.67,105571.03064066853,24.3491,24.3629,24.3075,24.3121,105571.0306
2006-01-27 15:40:00,52.67,52.69,52.66,52.68,44428.96935933148,24.3121,24.3214,24.3075,24.3168,44428.9694
2006-01-27 15:45:00,52.68,52.69,52.62,52.68,83008.35654596101,24.3168,24.3214,24.2891,24.3168,83008.3565
2006-01-27 15:50:00,52.68,52.68,52.57,52.62,64623.95543175488,24.3168,24.3168,24.266,24.2891,64623.9554
2006-01-27 15:55:00,52.62,52.69,52.59,52.67,58356.54596100279,24.2891,24.3214,24.2752,24.3121,58356.546
2006-01-30 09:30:00,52.51,52.53,52.29,52.49,83426.18384401115,24.2383,24.2475,24.1367,24.229,83426.1838
2006-01-30 09:35:00,52.52,52.56,52.31,52.44,36629.526462395545,24.2429,24.2614,24.146,24.206,36629.5265
2006-01-30 09:40:00,52.4,52.43,52.31,52.41,20612.813370473537,24.1875,24.2014,24.146,24.1921,20612.8134
2006-01-30 09:45:00,52.41,52.45,52.26,52.38,35097.4930362117,24.1921,24.2106,24.1229,24.1783,35097.493
2006-01-30 09:50:00,52.39,52.4,52.13,52.13,18384.401114206128,24.1829,24.1875,24.0629,24.0629,18384.4011
2006-01-30 09:55:00,52.13,52.16,52.03,52.09,124930.36211699164,24.0629,24.0767,24.0167,24.0444,124930.3621
2006-01-30 10:00:00,52.1,52.13,52.08,52.11,36072.42339832869,24.049,24.0629,24.0398,24.0536,36072.4234
2006-01-30 10:05:00,52.11,52.16,52.08,52.14,44707.5208913649,24.0536,24.0767,24.0398,24.0675,44707.5209
2006-01-30 10:10:00,52.18,52.19,52.13,52.13,18662.952646239555,24.086,24.0906,24.0629,24.0629,18662.9526
2006-01-30 10:15:00,52.15,52.26,52.13,52.18,28969.359331476324,24.0721,24.1229,24.0629,24.086,28969.3593
2006-01-30 10:20:00,52.18,52.23,52.14,52.17,52367.68802228413,24.086,24.109,24.0675,24.0813,52367.688
2006-01-30 10:25:00,52.17,52.19,52.08,52.13,43454.03899721448,24.0813,24.0906,24.0398,24.0629,43454.039
2006-01-30 10:30:00,52.13,52.18,52.11,52.14,15320.33426183844,24.0629,24.086,24.0536,24.0675,15320.3343
2006-01-30 10:35:00,52.15,52.16,52.13,52.16,24651.810584958217,24.0721,24.0767,24.0629,24.0767,24651.8106
2006-01-30 10:40:00,52.16,52.17,52.11,52.14,58774.373259052925,24.0767,24.0813,24.0536,24.0675,58774.3733
2006-01-30 10:45:00,52.14,52.19,52.13,52.16,29665.73816155989,24.0675,24.0906,24.0629,24.0767,29665.7382
2006-01-30 10:50:00,52.16,52.19,52.14,52.19,27855.15320334262,24.0767,24.0906,24.0675,24.0906,27855.1532
2006-01-30 10:55:00,52.19,52.2,52.16,52.19,26880.22284122563,24.0906,24.0952,24.0767,24.0906,26880.2228
2006-01-30 11:00:00,52.2,52.24,52.16,52.16,27994.42896935933,24.0952,24.1137,24.0767,24.0767,27994.429
2006-01-30 11:05:00,52.16,52.18,52.15,52.16,29108.63509749304,24.0767,24.086,24.0721,24.0767,29108.6351
2006-01-30 11:10:00,52.16,52.18,52.16,52.18,34540.38997214485,24.0767,24.086,24.0767,24.086,34540.39
2006-01-30 11:15:00,52.18,52.18,52.15,52.16,16295.264623955432,24.086,24.086,24.0721,24.0767,16295.2646
2006-01-30 11:20:00,52.16,52.16,52.14,52.15,12674.094707520891,24.0767,24.0767,24.0675,24.0721,12674.0947
2006-01-30 11:25:00,52.16,52.16,52.1,52.1,11977.715877437327,24.0767,24.0767,24.049,24.049,11977.7159
2006-01-30 11:30:00,52.09,52.11,52.07,52.08,19637.883008356548,24.0444,24.0536,24.0352,24.0398,19637.883
2006-01-30 11:35:00,52.08,52.13,52.03,52.13,30640.668523676883,24.0398,24.0629,24.0167,24.0629,30640.6685
2006-01-30 11:40:00,52.12,52.12,52.08,52.08,16295.264623955432,24.0583,24.0583,24.0398,24.0398,16295.2646
2006-01-30 11:45:00,52.09,52.12,52.08,52.08,24791.08635097493,24.0444,24.0583,24.0398,24.0398,24791.0864
2006-01-30 11:50:00,52.09,52.1,52.08,52.08,26323.119777158776,24.0444,24.049,24.0398,24.0398,26323.1198
2006-01-30 11:55:00,52.08,52.09,52.02,52.04,24094.707520891367,24.0398,24.0444,24.0121,24.0213,24094.7075
2006-01-30 12:00:00,52.04,52.06,52.02,52.06,12534.81894150418,24.0213,24.0306,24.0121,24.0306,12534.8189
2006-01-30 12:05:00,52.06,52.06,52.03,52.04,31615.598885793872,24.0306,24.0306,24.0167,24.0213,31615.5989
2006-01-30 12:10:00,52.05,52.08,52.04,52.06,28272.98050139276,24.0259,24.0398,24.0213,24.0306,28272.9805
2006-01-30 12:15:00,52.06,52.06,52.03,52.04,13649.025069637884,24.0306,24.0306,24.0167,24.0213,13649.0251
2006-01-30 12:20:00,52.05,52.06,52.03,52.06,31615.598885793872,24.0259,24.0306,24.0167,24.0306,31615.5989
2006-01-30 12:25:00,52.05,52.13,52.03,52.11,39275.766016713096,24.0259,24.0629,24.0167,24.0536,39275.766
2006-01-30 12:30:00,52.11,52.18,52.11,52.18,20473.537604456826,24.0536,24.086,24.0536,24.086,20473.5376
2006-01-30 12:35:00,52.19,52.2,52.14,52.15,10445.682451253482,24.0906,24.0952,24.0675,24.0721,10445.6825
2006-01-30 12:40:00,52.16,52.19,52.15,52.17,12674.094707520891,24.0767,24.0906,24.0721,24.0813,12674.0947
2006-01-30 12:45:00,52.18,52.18,52.08,52.11,118802.22841225629,24.086,24.086,24.0398,24.0536,118802.2284
2006-01-30 12:50:00,52.11,52.16,52.1,52.12,15181.058495821728,24.0536,24.0767,24.049,24.0583,15181.0585
2006-01-30 12:55:00,52.12,52.12,52.08,52.11,10724.23398328691,24.0583,24.0583,24.0398,24.0536,10724.234
2006-01-30 13:00:00,52.11,52.13,52.11,52.11,11002.785515320336,24.0536,24.0629,24.0536,24.0536,11002.7855
2006-01-30 13:05:00,52.11,52.13,52.1,52.12,22284.122562674096,24.0536,24.0629,24.049,24.0583,22284.1226
2006-01-30 13:10:00,52.12,52.13,52.07,52.07,11281.337047353762,24.0583,24.0629,24.0352,24.0352,11281.337
2006-01-30 13:15:00,52.07,52.15,52.06,52.15,12952.64623955432,24.0352,24.0721,24.0306,24.0721,12952.6462
2006-01-30 13:20:00,52.14,52.14,52.08,52.08,9192.200557103064,24.0675,24.0675,24.0398,24.0398,9192.2006
2006-01-30 13:25:00,52.11,52.12,52.1,52.11,7799.442896935933,24.0536,24.0583,24.049,24.0536,7799.4429
2006-01-30 13:30:00,52.11,52.11,52.07,52.07,8217.270194986073,24.0536,24.0536,24.0352,24.0352,8217.2702
2006-01-30 13:35:00,52.06,52.13,52.05,52.12,8913.649025069639,24.0306,24.0629,24.0259,24.0583,8913.649
2006-01-30 13:40:00,52.11,52.15,52.11,52.12,8774.373259052925,24.0536,24.0721,24.0536,24.0583,8774.3733
2006-01-30 13:45:00,52.12,52.12,52.04,52.11,16016.713091922007,24.0583,24.0583,24.0213,24.0536,16016.7131
2006-01-30 13:50:00,52.11,52.15,52.11,52.13,4178.272980501393,24.0536,24.0721,24.0536,24.0629,4178.273
2006-01-30 13:55:00,52.13,52.15,52.12,52.12,9331.476323119778,24.0629,24.0721,24.0583,24.0583,9331.4763
2006-01-30 14:00:00,52.12,52.15,52.12,52.13,18662.952646239555,24.0583,24.0721,24.0583,24.0629,18662.9526
2006-01-30 14:05:00,52.13,52.21,52.13,52.2,12116.99164345404,24.0629,24.0998,24.0629,24.0952,12116.9916
2006-01-30 14:10:00,52.2,52.21,52.16,52.2,10027.855153203343,24.0952,24.0998,24.0767,24.0952,10027.8552
2006-01-30 14:15:00,52.19,52.23,52.13,52.15,11559.888579387189,24.0906,24.109,24.0629,24.0721,11559.8886
2006-01-30 14:20:00,52.15,52.15,52.06,52.08,9470.752089136491,24.0721,24.0721,24.0306,24.0398,9470.7521
2006-01-30 14:25:00,52.08,52.08,52.04,52.04,12952.64623955432,24.0398,24.0398,24.0213,24.0213,12952.6462
2006-01-30 14:30:00,52.03,52.06,51.98,51.98,29805.013927576605,24.0167,24.0306,23.9936,23.9936,29805.0139
2006-01-30 14:35:00,51.98,52.08,51.95,52.06,17688.022284122562,23.9936,24.0398,23.9798,24.0306,17688.0223
2006-01-30 14:40:00,52.06,52.09,52.03,52.09,6545.961002785516,24.0306,24.0444,24.0167,24.0444,6545.961
2006-01-30 14:45:00,52.09,52.1,52.03,52.03,15459.610027855157,24.0444,24.049,24.0167,24.0167,15459.61
2006-01-30 14:50:00,52.03,52.06,52.01,52.06,12674.094707520891,24.0167,24.0306,24.0075,24.0306,12674.0947
2006-01-30 14:55:00,52.06,52.06,52.01,52.02,14623.955431754875,24.0306,24.0306,24.0075,24.0121,14623.9554
2006-01-30 15:00:00,52.02,52.02,51.98,51.98,27298.05013927577,24.0121,24.0121,23.9936,23.9936,27298.0501
2006-01-30 15:05:00,52.0,52.06,51.99,52.06,26323.119777158776,24.0029,24.0306,23.9983,24.0306,26323.1198
2006-01-30 15:10:00,52.05,52.06,51.91,51.93,43454.03899721448,24.0259,24.0306,23.9613,23.9706,43454.039
2006-01-30 15:15:00,51.93,52.0,51.92,51.95,18941.504178272982,23.9706,24.0029,23.9659,23.9798,18941.5042
2006-01-30 15:20:00,51.96,51.98,51.93,51.93,17688.022284122562,23.9844,23.9936,23.9706,23.9706,17688.0223
2006-01-30 15:25:00,51.94,52.02,51.93,52.02,26183.844011142064,23.9752,24.0121,23.9706,24.0121,26183.844
2006-01-30 15:30:00,52.03,52.03,52.0,52.0,10584.958217270196,24.0167,24.0167,24.0029,24.0029,10584.9582
2006-01-30 15:35:00,52.0,52.05,52.0,52.05,24651.810584958217,24.0029,24.0259,24.0029,24.0259,24651.8106
2006-01-30 15:40:00,52.05,52.06,52.04,52.05,25766.01671309192,24.0259,24.0306,24.0213,24.0259,25766.0167
2006-01-30 15:45:00,52.05,52.07,52.03,52.06,55571.03064066853,24.0259,24.0352,24.0167,24.0306,55571.0306
2006-01-30 15:50:00,52.06,52.1,52.06,52.07,32451.25348189416,24.0306,24.049,24.0306,24.0352,32451.2535
2006-01-30 15:55:00,52.08,52.12,52.08,52.09,22284.122562674096,24.0398,24.0583,24.0398,24.0444,22284.1226
2006-01-31 09:30:00,51.98,52.03,51.94,52.03,48607.24233983287,23.9936,24.0167,23.9752,24.0167,48607.2423
2006-01-31 09:35:00,52.03,52.03,51.93,51.98,11699.1643454039,24.0167,24.0167,23.9706,23.9936,11699.1643
2006-01-31 09:40:00,51.98,52.0,51.94,51.94,15738.16155988858,23.9936,24.0029,23.9752,23.9752,15738.1616
2006-01-31 09:45:00,51.95,51.95,51.77,51.78,21169.91643454039,23.9798,23.9798,23.8967,23.9013,21169.9164
2006-01-31 09:50:00,51.79,51.82,51.6,51.6,94986.07242339832,23.9059,23.9198,23.8182,23.8182,94986.0724
2006-01-31 09:55:00,51.63,51.71,51.6,51.71,33008.356545961,23.8321,23.869,23.8182,23.869,33008.3565
2006-01-31 10:00:00,51.71,51.71,51.62,51.69,32451.25348189416,23.869,23.869,23.8275,23.8598,32451.2535
2006-01-31 10:05:00,51.7,51.7,51.68,51.68,25905.29247910864,23.8644,23.8644,23.8552,23.8552,25905.2925
2006-01-31 10:10:00,51.67,51.73,51.67,51.72,52924.791086350975,23.8505,23.8782,23.8505,23.8736,52924.7911
2006-01-31 10:15:00,51.72,51.72,51.6,51.65,19637.883008356548,23.8736,23.8736,23.8182,23.8413,19637.883
2006-01-31 10:20:00,51.65,51.72,51.65,51.7,39415.04178272981,23.8413,23.8736,23.8413,23.8644,39415.0418
2006-01-31 10:25:00,51.7,51.7,51.68,51.69,47771.58774373259,23.8644,23.8644,23.8552,23.8598,47771.5877
2006-01-31 10:30:00,51.69,51.7,51.68,51.7,30501.392757660167,23.8598,23.8644,23.8552,23.8644,30501.3928
2006-01-31 10:35:00,51.69,51.72,51.62,51.62,45961.00278551533,23.8598,23.8736,23.8275,23.8275,45961.0028
2006-01-31 10:40:00,51.64,51.64,51.49,51.5,18384.401114206128,23.8367,23.8367,23.7675,23.7721,18384.4011
2006-01-31 10:45:00,51.51,51.56,51.48,51.53,14623.955431754875,23.7767,23.7998,23.7628,23.7859,14623.9554
2006-01-31 10:50:00,51.54,51.61,51.53,51.6,26044.56824512535,23.7905,23.8228,23.7859,23.8182,26044.5682
2006-01-31 10:55:00,51.6,51.6,51.54,51.55,26183.844011142064,23.8182,23.8182,23.7905,23.7952,26183.844
2006-01-31 11:00:00,51.57,51.6,51.55,51.58,24512.534818941505,23.8044,23.8182,23.7952,23.809,24512.5348
2006-01-31 11:05:00,51.57,51.6,51.57,51.6,11977.715877437327,23.8044,23.8182,23.8044,23.8182,11977.7159
2006-01-31 11:10:00,51.59,51.6,51.57,51.6,34818.94150417828,23.8136,23.8182,23.8044,23.8182,34818.9415
2006-01-31 11:15:00,51.6,51.61,51.59,51.6,25626.74094707521,23.8182,23.8228,23.8136,23.8182,25626.7409
2006-01-31 11:20:00,51.6,51.66,51.59,51.6,34679.66573816156,23.8182,23.8459,23.8136,23.8182,34679.6657
2006-01-31 11:25:00,51.6,51.62,51.59,51.6,16852.367688022285,23.8182,23.8275,23.8136,23.8182,16852.3677
2006-01-31 11:30:00,51.59,51.62,51.57,51.62,24373.2590529248,23.8136,23.8275,23.8044,23.8275,24373.2591
2006-01-31 11:35:00,51.62,51.65,51.62,51.62,26323.119777158776,23.8275,23.8413,23.8275,23.8275,26323.1198
2006-01-31 11:40:00,51.6,51.61,51.56,51.58,14902.506963788304,23.8182,23.8228,23.7998,23.809,14902.507
2006-01-31 11:45:00,51.58,51.65,51.57,51.65,13231.197771587744,23.809,23.8413,23.8044,23.8413,13231.1978
2006-01-31 11:50:00,51.65,51.7,51.65,51.65,11559.888579387189,23.8413,23.8644,23.8413,23.8413,11559.8886
2006-01-31 11:55:00,51.65,51.65,51.63,51.65,24512.534818941505,23.8413,23.8413,23.8321,23.8413,24512.5348
2006-01-31 12:00:00,51.66,51.7,51.66,51.67,14066.852367688023,23.8459,23.8644,23.8459,23.8505,14066.8524
2006-01-31 12:05:00,51.68,51.69,51.62,51.64,12256.267409470753,23.8552,23.8598,23.8275,23.8367,12256.2674
2006-01-31 12:10:00,51.63,51.64,51.55,51.55,2506.963788300836,23.8321,23.8367,23.7952,23.7952,2506.9638
2006-01-31 12:15:00,51.55,51.55,51.51,51.51,9192.200557103064,23.7952,23.7952,23.7767,23.7767,9192.2006
2006-01-31 12:20:00,51.51,51.53,51.49,51.52,8635.097493036212,23.7767,23.7859,23.7675,23.7813,8635.0975
2006-01-31 12:25:00,51.5,51.51,51.49,51.5,5710.306406685237,23.7721,23.7767,23.7675,23.7721,5710.3064
2006-01-31 12:30:00,51.5,51.55,51.5,51.55,23537.604456824512,23.7721,23.7952,23.7721,23.7952,23537.6045
2006-01-31 12:35:00,51.55,51.57,51.55,51.56,8217.270194986073,23.7952,23.8044,23.7952,23.7998,8217.2702
2006-01-31 12:40:00,51.56,51.6,51.55,51.57,14902.506963788304,23.7998,23.8182,23.7952,23.8044,14902.507
2006-01-31 12:45:00,51.57,51.67,51.57,51.66,10167.130919220055,23.8044,23.8505,23.8044,23.8459,10167.1309
2006-01-31 12:50:00,51.65,51.65,51.6,51.6,6685.236768802229,23.8413,23.8413,23.8182,23.8182,6685.2368
2006-01-31 12:55:00,51.57,51.61,51.57,51.61,5153.203342618384,23.8044,23.8228,23.8044,23.8228,5153.2033
2006-01-31 13:00:00,51.61,51.61,51.56,51.56,15598.885793871868,23.8228,23.8228,23.7998,23.7998,15598.8858
2006-01-31 13:05:00,51.56,51.57,51.52,51.57,41504.178272980505,23.7998,23.8044,23.7813,23.8044,41504.1783
2006-01-31 13:10:00,51.57,51.59,51.55,51.55,9610.027855153205,23.8044,23.8136,23.7952,23.7952,9610.0279
2006-01-31 13:15:00,51.54,51.56,51.5,51.51,21030.64066852368,23.7905,23.7998,23.7721,23.7767,21030.6407
2006-01-31 13:20:00,51.5,51.51,51.49,51.49,6824.512534818942,23.7721,23.7767,23.7675,23.7675,6824.5125
2006-01-31 13:25:00,51.49,51.52,51.49,51.5,4735.376044568246,23.7675,23.7813,23.7675,23.7721,4735.376
2006-01-31 13:30:00,51.49,51.52,51.47,51.52,16713.091922005573,23.7675,23.7813,23.7582,23.7813,16713.0919
2006-01-31 13:35:00,51.51,51.55,51.51,51.52,34401.114206128135,23.7767,23.7952,23.7767,23.7813,34401.1142
2006-01-31 13:40:00,51.51,51.52,51.5,51.5,5849.58217270195,23.7767,23.7813,23.7721,23.7721,5849.5822
2006-01-31 13:45:00,51.5,51.52,51.49,51.52,17409.47075208914,23.7721,23.7813,23.7675,23.7813,17409.4708
2006-01-31 13:50:00,51.52,51.62,51.52,51.58,31894.1504178273,23.7813,23.8275,23.7813,23.809,31894.1504
2006-01-31 13:55:00,51.59,51.65,51.58,51.63,20891.364902506964,23.8136,23.8413,23.809,23.8321,20891.3649
2006-01-31 14:00:00,51.63,51.7,51.63,51.67,14206.128133704737,23.8321,23.8644,23.8321,23.8505,14206.1281
2006-01-31 14:05:00,51.67,51.67,51.62,51.66,13788.300835654596,23.8505,23.8505,23.8275,23.8459,13788.3008
2006-01-31 14:10:00,51.67,51.67,51.57,51.6,12395.543175487466,23.8505,23.8505,23.8044,23.8182,12395.5432
2006-01-31 14:15:00,51.62,51.72,51.6,51.6,31476.32311977716,23.8275,23.8736,23.8182,23.8182,31476.3231
2006-01-31 14:20:00,51.6,51.6,51.42,51.47,38440.11142061282,23.8182,23.8182,23.7351,23.7582,38440.1114
2006-01-31 14:25:00,51.48,51.56,51.44,51.55,27019.49860724234,23.7628,23.7998,23.7444,23.7952,27019.4986
2006-01-31 14:30:00,51.55,51.57,51.47,51.51,17548.74651810585,23.7952,23.8044,23.7582,23.7767,17548.7465
2006-01-31 14:35:00,51.51,51.55,51.45,51.55,19220.05571030641,23.7767,23.7952,23.749,23.7952,19220.0557
2006-01-31 14:40:00,51.55,51.59,51.47,51.51,11559.888579387189,23.7952,23.8136,23.7582,23.7767,11559.8886
2006-01-31 14:45:00,51.49,51.52,51.46,51.49,15598.885793871868,23.7675,23.7813,23.7536,23.7675,15598.8858
2006-01-31 14:50:00,51.49,51.49,51.42,51.43,14345.403899721448,23.7675,23.7675,23.7351,23.7398,14345.4039
2006-01-31 14:55:00,51.44,51.55,51.43,51.52,24512.534818941505,23.7444,23.7952,23.7398,23.7813,24512.5348
2006-01-31 15:00:00,51.53,51.7,51.53,51.66,26880.22284122563,23.7859,23.8644,23.7859,23.8459,26880.2228
2006-01-31 15:05:00,51.66,51.67,51.55,51.6,19637.883008356548,23.8459,23.8505,23.7952,23.8182,19637.883
2006-01-31 15:10:00,51.6,51.61,51.54,51.55,28551.532033426185,23.8182,23.8228,23.7905,23.7952,28551.532
2006-01-31 15:15:00,51.55,51.58,51.53,51.55,25069.63788300836,23.7952,23.809,23.7859,23.7952,25069.6379
2006-01-31 15:20:00,51.55,51.62,51.55,51.62,18802.228412256267,23.7952,23.8275,23.7952,23.8275,18802.2284
2006-01-31 15:25:00,51.62,51.67,51.6,51.64,31754.874651810587,23.8275,23.8505,23.8182,23.8367,31754.8747
2006-01-31 15:30:00,51.65,51.68,51.62,51.63,23259.05292479109,23.8413,23.8552,23.8275,23.8321,23259.0529
2006-01-31 15:35:00,51.63,51.66,51.6,51.6,24512.534818941505,23.8321,23.8459,23.8182,23.8182,24512.5348
2006-01-31 15:40:00,51.6,51.7,51.6,51.65,39832.86908077994,23.8182,23.8644,23.8182,23.8413,39832.8691
2006-01-31 15:45:00,51.66,51.74,51.66,51.71,23259.05292479109,23.8459,23.8829,23.8459,23.869,23259.0529
2006-01-31 15:50:00,51.72,51.72,51.67,51.68,26880.22284122563,23.8736,23.8736,23.8505,23.8552,26880.2228
2006-01-31 15:55:00,51.7,51.73,51.67,51.72,94150.41782729804,23.8644,23.8782,23.8505,23.8736,94150.4178
2006-02-01 09:30:00,51.66,51.66,51.5,51.5,41922.00557103064,23.8459,23.8459,23.7721,23.7721,41922.0056
2006-02-01 09:35:00,51.55,51.55,51.42,51.49,22423.398328690808,23.7952,23.7952,23.7351,23.7675,22423.3983
2006-02-01 09:40:00,51.49,51.55,51.42,51.55,27298.05013927577,23.7675,23.7952,23.7351,23.7952,27298.0501
2006-02-01 09:45:00,51.55,51.69,51.52,51.69,10027.855153203343,23.7952,23.8598,23.7813,23.8598,10027.8552
2006-02-01 09:50:00,51.69,51.83,51.69,51.75,31615.598885793872,23.8598,23.9244,23.8598,23.8875,31615.5989
2006-02-01 09:55:00,51.79,51.91,51.74,51.85,16016.713091922007,23.9059,23.9613,23.8829,23.9336,16016.7131
2006-02-01 10:00:00,51.85,51.85,51.77,51.77,25905.29247910864,23.9336,23.9336,23.8967,23.8967,25905.2925
2006-02-01 10:05:00,51.77,51.82,51.77,51.81,18941.504178272982,23.8967,23.9198,23.8967,23.9152,18941.5042
2006-02-01 10:10:00,51.81,51.82,51.77,51.77,84818.94150417828,23.9152,23.9198,23.8967,23.8967,84818.9415
2006-02-01 10:15:00,51.77,51.82,51.77,51.8,19220.05571030641,23.8967,23.9198,23.8967,23.9105,19220.0557
2006-02-01 10:20:00,51.78,52.09,51.78,52.08,25069.63788300836,23.9013,24.0444,23.9013,24.0398,25069.6379
2006-02-01 10:25:00,52.07,52.18,52.06,52.15,23537.604456824512,24.0352,24.086,24.0306,24.0721,23537.6045
2006-02-01 10:30:00,52.12,52.16,52.09,52.13,16155.98885793872,24.0583,24.0767,24.0444,24.0629,16155.9889
2006-02-01 10:35:00,52.13,52.13,52.06,52.06,50835.654596100285,24.0629,24.0629,24.0306,24.0306,50835.6546
2006-02-01 10:40:00,52.08,52.08,51.9,51.9,56545.96100278552,24.0398,24.0398,23.9567,23.9567,56545.961
2006-02-01 10:45:00,51.92,51.92,51.74,51.74,15598.885793871868,23.9659,23.9659,23.8829,23.8829,15598.8858
2006-02-01 10:50:00,51.72,51.84,51.72,51.82,23119.777158774374,23.8736,23.929,23.8736,23.9198,23119.7772
2006-02-01 10:55:00,51.82,51.82,51.75,51.76,12952.64623955432,23.9198,23.9198,23.8875,23.8921,12952.6462
2006-02-01 11:00:00,51.77,51.85,51.77,51.85,12256.267409470753,23.8967,23.9336,23.8967,23.9336,12256.2674
2006-02-01 11:05:00,51.85,51.89,51.81,51.88,10306.406685236769,23.9336,23.9521,23.9152,23.9475,10306.4067
2006-02-01 11:10:00,51.89,51.93,51.81,51.81,11002.785515320336,23.9521,23.9706,23.9152,23.9152,11002.7855
2006-02-01 11:15:00,51.8,51.8,51.68,51.69,10027.855153203343,23.9105,23.9105,23.8552,23.8598,10027.8552
2006-02-01 11:20:00,51.67,51.67,51.57,51.57,16991.643454038996,23.8505,23.8505,23.8044,23.8044,16991.6435
2006-02-01 11:25:00,51.57,51.62,51.47,51.6,29247.91086350975,23.8044,23.8275,23.7582,23.8182,29247.9109
2006-02-01 11:30:00,51.6,51.6,51.52,51.52,11281.337047353762,23.8182,23.8182,23.7813,23.7813,11281.337
2006-02-01 11:35:00,51.53,51.57,51.52,51.55,18662.952646239555,23.7859,23.8044,23.7813,23.7952,18662.9526
2006-02-01 11:40:00,51.55,51.6,51.54,51.59,24233.98328690808,23.7952,23.8182,23.7905,23.8136,24233.9833
2006-02-01 11:45:00,51.59,51.6,51.57,51.6,9192.200557103064,23.8136,23.8182,23.8044,23.8182,9192.2006
2006-02-01 11:50:00,51.59,51.65,51.59,51.65,16991.643454038996,23.8136,23.8413,23.8136,23.8413,16991.6435
2006-02-01 11:55:00,51.65,51.77,51.65,51.72,23676.880222841228,23.8413,23.8967,23.8413,23.8736,23676.8802
2006-02-01 12:00:00,51.73,51.73,51.67,51.67,12395.543175487466,23.8782,23.8782,23.8505,23.8505,12395.5432
2006-02-01 12:05:00,51.67,51.67,51.62,51.62,20194.9860724234,23.8505,23.8505,23.8275,23.8275,20194.9861
2006-02-01 12:10:00,51.62,51.62,51.55,51.55,19777.15877437326,23.8275,23.8275,23.7952,23.7952,19777.1588
2006-02-01 12:15:00,51.55,51.55,51.49,51.51,18662.952646239555,23.7952,23.7952,23.7675,23.7767,18662.9526
2006-02-01 12:20:00,51.52,51.53,51.49,51.52,14763.231197771587,23.7813,23.7859,23.7675,23.7813,14763.2312
2006-02-01 12:25:00,51.53,51.63,51.52,51.63,27855.15320334262,23.7859,23.8321,23.7813,23.8321,27855.1532
2006-02-01 12:30:00,51.63,51.72,51.62,51.72,10863.50974930362,23.8321,23.8736,23.8275,23.8736,10863.5097
2006-02-01 12:35:00,51.72,51.77,51.72,51.75,11420.612813370471,23.8736,23.8967,23.8736,23.8875,11420.6128
2006-02-01 12:40:00,51.75,51.78,51.74,51.77,12813.370473537603,23.8875,23.9013,23.8829,23.8967,12813.3705
2006-02-01 12:45:00,51.78,51.8,51.77,51.78,11838.440111420614,23.9013,23.9105,23.8967,23.9013,11838.4401
2006-02-01 12:50:00,51.77,51.77,51.72,51.74,6128.133704735376,23.8967,23.8967,23.8736,23.8829,6128.1337
2006-02-01 12:55:00,51.75,51.76,51.74,51.76,11281.337047353762,23.8875,23.8921,23.8829,23.8921,11281.337
2006-02-01 13:00:00,51.75,51.76,51.7,51.7,9610.027855153205,23.8875,23.8921,23.8644,23.8644,9610.0279
2006-02-01 13:05:00,51.7,51.71,51.69,51.69,10584.958217270196,23.8644,23.869,23.8598,23.8598,10584.9582
2006-02-01 13:10:00,51.69,51.69,51.6,51.61,12952.64623955432,23.8598,23.8598,23.8182,23.8228,12952.6462
2006-02-01 13:15:00,51.61,51.62,51.55,51.55,10584.958217270196,23.8228,23.8275,23.7952,23.7952,10584.9582
2006-02-01 13:20:00,51.55,51.56,51.5,51.52,14066.852367688023,23.7952,23.7998,23.7721,23.7813,14066.8524
2006-02-01 13:25:00,51.51,51.62,51.5,51.62,11977.715877437327,23.7767,23.8275,23.7721,23.8275,11977.7159
2006-02-01 13:30:00,51.61,51.61,51.5,51.52,25208.91364902507,23.8228,23.8228,23.7721,23.7813,25208.9136
2006-02-01 13:35:00,51.52,51.52,51.48,51.52,13649.025069637884,23.7813,23.7813,23.7628,23.7813,13649.0251
2006-02-01 13:40:00,51.53,51.57,51.52,51.57,5431.7548746518105,23.7859,23.8044,23.7813,23.8044,5431.7549
2006-02-01 13:45:00,51.57,51.61,51.56,51.58,10863.50974930362,23.8044,23.8228,23.7998,23.809,10863.5097
2006-02-01 13:50:00,51.6,51.64,51.57,51.64,6406.6852367688025,23.8182,23.8367,23.8044,23.8367,6406.6852
2006-02-01 13:55:00,51.65,51.72,51.62,51.7,26183.844011142064,23.8413,23.8736,23.8275,23.8644,26183.844
2006-02-01 14:00:00,51.68,51.7,51.66,51.7,16713.091922005573,23.8552,23.8644,23.8459,23.8644,16713.0919
2006-02-01 14:05:00,51.7,51.7,51.6,51.62,20334.26183844012,23.8644,23.8644,23.8182,23.8275,20334.2618
2006-02-01 14:10:00,51.62,51.62,51.57,51.6,9610.027855153205,23.8275,23.8275,23.8044,23.8182,9610.0279
2006-02-01 14:15:00,51.59,51.7,51.59,51.7,21727.01949860724,23.8136,23.8644,23.8136,23.8644,21727.0195
2006-02-01 14:20:00,51.69,51.7,51.65,51.69,18941.504178272982,23.8598,23.8644,23.8413,23.8598,18941.5042
2006-02-01 14:25:00,51.7,51.7,51.67,51.7,88857.93871866296,23.8644,23.8644,23.8505,23.8644,88857.9387
2006-02-01 14:30:00,51.7,51.74,51.7,51.7,20612.813370473537,23.8644,23.8829,23.8644,23.8644,20612.8134
2006-02-01 14:35:00,51.71,51.75,51.7,51.73,15877.437325905294,23.869,23.8875,23.8644,23.8782,15877.4373
2006-02-01 14:40:00,51.72,51.72,51.58,51.62,15041.782729805014,23.8736,23.8736,23.809,23.8275,15041.7827
2006-02-01 14:45:00,51.59,51.62,51.59,51.62,20334.26183844012,23.8136,23.8275,23.8136,23.8275,20334.2618
2006-02-01 14:50:00,51.62,51.65,51.61,51.61,18941.504178272982,23.8275,23.8413,23.8228,23.8228,18941.5042
2006-02-01 14:55:00,51.62,51.69,51.62,51.69,14902.506963788304,23.8275,23.8598,23.8275,23.8598,14902.507
2006-02-01 15:00:00,51.69,51.73,51.67,51.73,13231.197771587744,23.8598,23.8782,23.8505,23.8782,13231.1978
2006-02-01 15:05:00,51.73,51.79,51.73,51.79,20334.26183844012,23.8782,23.9059,23.8782,23.9059,20334.2618
2006-02-01 15:10:00,51.8,51.83,51.75,51.83,17548.74651810585,23.9105,23.9244,23.8875,23.9244,17548.7465
2006-02-01 15:15:00,51.83,51.83,51.75,51.75,11838.440111420614,23.9244,23.9244,23.8875,23.8875,11838.4401
2006-02-01 15:20:00,51.76,51.76,51.7,51.72,11699.1643454039,23.8921,23.8921,23.8644,23.8736,11699.1643
2006-02-01 15:25:00,51.72,51.72,51.69,51.7,30222.841225626744,23.8736,23.8736,23.8598,23.8644,30222.8412
2006-02-01 15:30:00,51.7,51.78,51.7,51.77,20194.9860724234,23.8644,23.9013,23.8644,23.8967,20194.9861
2006-02-01 15:35:00,51.77,51.8,51.77,51.79,20612.813370473537,23.8967,23.9105,23.8967,23.9059,20612.8134
2006-02-01 15:40:00,51.78,51.78,51.74,51.78,18941.504178272982,23.9013,23.9013,23.8829,23.9013,18941.5042
2006-02-01 15:45:00,51.77,51.81,51.77,51.78,39832.86908077994,23.8967,23.9152,23.8967,23.9013,39832.8691
2006-02-01 15:50:00,51.78,51.78,51.73,51.75,33426.183844011146,23.9013,23.9013,23.8782,23.8875,33426.1838
2006-02-01 15:55:00,51.75,51.77,51.74,51.74,52367.68802228413,23.8875,23.8967,23.8829,23.8829,52367.688
2006-02-02 09:30:00,51.7,51.7,51.6,51.61,28412.25626740948,23.8644,23.8644,23.8182,23.8228,28412.2563
2006-02-02 09:35:00,51.6,51.61,51.48,51.5,16155.98885793872,23.8182,23.8228,23.7628,23.7721,16155.9889
2006-02-02 09:40:00,51.5,51.5,51.37,51.47,17966.57381615599,23.7721,23.7721,23.7121,23.7582,17966.5738
2006-02-02 09:45:00,51.47,51.48,51.43,51.45,209192.2005571031,23.7582,23.7628,23.7398,23.749,209192.2006
2006-02-02 09:50:00,51.44,51.47,51.43,51.45,11559.888579387189,23.7444,23.7582,23.7398,23.749,11559.8886
2006-02-02 09:55:00,51.47,51.47,51.44,51.44,6267.40947075209,23.7582,23.7582,23.7444,23.7444,6267.4095
2006-02-02 10:00:00,51.42,51.42,51.27,51.29,74651.81058495822,23.7351,23.7351,23.6659,23.6751,74651.8106
2006-02-02 10:05:00,51.31,51.34,51.27,51.32,24651.810584958217,23.6844,23.6982,23.6659,23.689,24651.8106
2006-02-02 10:10:00,51.33,51.36,51.25,51.25,20194.9860724234,23.6936,23.7074,23.6567,23.6567,20194.9861
2006-02-02 10:15:00,51.27,51.27,51.22,51.23,10167.130919220055,23.6659,23.6659,23.6428,23.6474,10167.1309
2006-02-02 10:20:00,51.24,51.34,51.24,51.34,16713.091922005573,23.6521,23.6982,23.6521,23.6982,16713.0919
2006-02-02 10:25:00,51.33,51.34,51.27,51.33,9888.57938718663,23.6936,23.6982,23.6659,23.6936,9888.5794
2006-02-02 10:30:00,51.33,51.36,51.28,51.29,11838.440111420614,23.6936,23.7074,23.6705,23.6751,11838.4401
2006-02-02 10:35:00,51.29,51.29,51.22,51.22,8913.649025069639,23.6751,23.6751,23.6428,23.6428,8913.649
2006-02-02 10:40:00,51.22,51.22,51.1,51.1,29805.013927576605,23.6428,23.6428,23.5874,23.5874,29805.0139
2006-02-02 10:45:00,51.1,51.16,51.06,51.16,16155.98885793872,23.5874,23.6151,23.569,23.6151,16155.9889
2006-02-02 10:50:00,51.14,51.27,51.12,51.27,15041.782729805014,23.6059,23.6659,23.5967,23.6659,15041.7827
2006-02-02 10:55:00,51.26,51.39,51.26,51.37,21309.192200557103,23.6613,23.7213,23.6613,23.7121,21309.1922
2006-02-02 11:00:00,51.37,51.4,51.23,51.39,27298.05013927577,23.7121,23.7259,23.6474,23.7213,27298.0501
2006-02-02 11:05:00,51.38,51.38,51.23,51.24,22701.949860724235,23.7167,23.7167,23.6474,23.6521,22701.9499
2006-02-02 11:10:00,51.25,51.44,51.25,51.43,19080.77994428969,23.6567,23.7444,23.6567,23.7398,19080.7799
2006-02-02 11:15:00,51.43,51.51,51.43,51.51,23676.880222841228,23.7398,23.7767,23.7398,23.7767,23676.8802
2006-02-02 11:20:00,51.51,51.52,51.43,51.52,14902.506963788304,23.7767,23.7813,23.7398,23.7813,14902.507
2006-02-02 11:25:00,51.5,51.5,51.26,51.29,16295.264623955432,23.7721,23.7721,23.6613,23.6751,16295.2646
2006-02-02 11:30:00,51.29,51.29,51.21,51.28,9331.476323119778,23.6751,23.6751,23.6382,23.6705,9331.4763
2006-02-02 11:35:00,51.27,51.29,51.19,51.2,19637.883008356548,23.6659,23.6751,23.629,23.6336,19637.883
2006-02-02 11:40:00,51.21,51.29,51.19,51.26,9052.924791086352,23.6382,23.6751,23.629,23.6613,9052.9248
2006-02-02 11:45:00,51.24,51.24,51.12,51.21,26880.22284122563,23.6521,23.6521,23.5967,23.6382,26880.2228
2006-02-02 11:50:00,51.21,51.21,51.08,51.09,13091.922005571032,23.6382,23.6382,23.5782,23.5828,13091.922
2006-02-02 11:55:00,51.1,51.18,51.1,51.18,15320.33426183844,23.5874,23.6244,23.5874,23.6244,15320.3343
2006-02-02 12:00:00,51.19,51.22,51.17,51.22,6824.512534818942,23.629,23.6428,23.6197,23.6428,6824.5125
2006-02-02 12:05:00,51.24,51.33,51.19,51.3,9470.752089136491,23.6521,23.6936,23.629,23.6798,9470.7521
2006-02-02 12:10:00,51.31,51.32,51.3,51.3,7242.339832869081,23.6844,23.689,23.6798,23.6798,7242.3398
2006-02-02 12:15:00,51.31,51.31,51.21,51.24,13231.197771587744,23.6844,23.6844,23.6382,23.6521,13231.1978
2006-02-02 12:20:00,51.24,51.24,51.17,51.18,7520.891364902507,23.6521,23.6521,23.6197,23.6244,7520.8914
2006-02-02 12:25:00,51.17,51.19,51.11,51.13,13788.300835654596,23.6197,23.629,23.592,23.6013,13788.3008
2006-02-02 12:30:00,51.13,51.16,51.13,51.16,5849.58217270195,23.6013,23.6151,23.6013,23.6151,5849.5822
2006-02-02 12:35:00,51.17,51.19,51.16,51.18,6824.512534818942,23.6197,23.629,23.6151,23.6244,6824.5125
2006-02-02 12:40:00,51.17,51.19,51.16,51.16,10027.855153203343,23.6197,23.629,23.6151,23.6151,10027.8552
2006-02-02 12:45:00,51.16,51.17,51.14,51.16,10584.958217270196,23.6151,23.6197,23.6059,23.6151,10584.9582
2006-02-02 12:50:00,51.16,51.19,51.16,51.18,6824.512534818942,23.6151,23.629,23.6151,23.6244,6824.5125
2006-02-02 12:55:00,51.18,51.23,51.16,51.16,14206.128133704737,23.6244,23.6474,23.6151,23.6151,14206.1281
2006-02-02 13:00:00,51.16,51.19,51.13,51.19,18523.676880222843,23.6151,23.629,23.6013,23.629,18523.6769
2006-02-02 13:05:00,51.19,51.19,51.14,51.16,13091.922005571032,23.629,23.629,23.6059,23.6151,13091.922
2006-02-02 13:10:00,51.18,51.24,51.18,51.24,8635.097493036212,23.6244,23.6521,23.6244,23.6521,8635.0975
2006-02-02 13:15:00,51.26,51.3,51.26,51.29,9331.476323119778,23.6613,23.6798,23.6613,23.6751,9331.4763
2006-02-02 13:20:00,51.3,51.37,51.26,51.37,7103.064066852368,23.6798,23.7121,23.6613,23.7121,7103.0641
2006-02-02 13:25:00,51.39,51.39,51.27,51.28,7520.891364902507,23.7213,23.7213,23.6659,23.6705,7520.8914
2006-02-02 13:30:00,51.29,51.33,51.25,51.28,11838.440111420614,23.6751,23.6936,23.6567,23.6705,11838.4401
2006-02-02 13:35:00,51.28,51.28,51.2,51.24,9192.200557103064,23.6705,23.6705,23.6336,23.6521,9192.2006
2006-02-02 13:40:00,51.24,51.27,51.2,51.2,13231.197771587744,23.6521,23.6659,23.6336,23.6336,13231.1978
2006-02-02 13:45:00,51.2,51.31,51.2,51.31,5988.857938718664,23.6336,23.6844,23.6336,23.6844,5988.8579
2006-02-02 13:50:00,51.32,51.38,51.32,51.38,3899.721448467967,23.689,23.7167,23.689,23.7167,3899.7214
2006-02-02 13:55:00,51.38,51.38,51.29,51.29,6545.961002785516,23.7167,23.7167,23.6751,23.6751,6545.961
2006-02-02 14:00:00,51.31,51.34,51.29,51.32,5292.479108635098,23.6844,23.6982,23.6751,23.689,5292.4791
2006-02-02 14:05:00,51.29,51.29,51.27,51.27,6267.40947075209,23.6751,23.6751,23.6659,23.6659,6267.4095
2006-02-02 14:10:00,51.27,51.29,51.12,51.12,15877.437325905294,23.6659,23.6751,23.5967,23.5967,15877.4373
2006-02-02 14:15:00,51.12,51.13,51.07,51.1,17270.194986072423,23.5967,23.6013,23.5736,23.5874,17270.195
2006-02-02 14:20:00,51.11,51.15,51.11,51.15,11838.440111420614,23.592,23.6105,23.592,23.6105,11838.4401
2006-02-02 14:25:00,51.18,51.18,51.13,51.14,9470.752089136491,23.6244,23.6244,23.6013,23.6059,9470.7521
2006-02-02 14:30:00,51.13,51.19,51.11,51.19,11699.1643454039,23.6013,23.629,23.592,23.629,11699.1643
2006-02-02 14:35:00,51.19,51.2,51.11,51.12,7799.442896935933,23.629,23.6336,23.592,23.5967,7799.4429
2006-02-02 14:40:00,51.11,51.13,51.09,51.11,17688.022284122562,23.592,23.6013,23.5828,23.592,17688.0223
2006-02-02 14:45:00,51.11,51.11,51.05,51.06,17548.74651810585,23.592,23.592,23.5644,23.569,17548.7465
2006-02-02 14:50:00,51.06,51.06,51.01,51.03,16713.091922005573,23.569,23.569,23.5459,23.5551,16713.0919
2006-02-02 14:55:00,51.04,51.15,51.03,51.12,25766.01671309192,23.5597,23.6105,23.5551,23.5967,25766.0167
2006-02-02 15:00:00,51.11,51.12,51.03,51.05,18523.676880222843,23.592,23.5967,23.5551,23.5644,18523.6769
2006-02-02 15:05:00,51.06,51.19,51.06,51.16,19637.883008356548,23.569,23.629,23.569,23.6151,19637.883
2006-02-02 15:10:00,51.17,51.21,51.17,51.2,11420.612813370471,23.6197,23.6382,23.6197,23.6336,11420.6128
2006-02-02 15:15:00,51.2,51.25,51.19,51.24,14902.506963788304,23.6336,23.6567,23.629,23.6521,14902.507
2006-02-02 15:20:00,51.23,51.24,51.21,51.22,17270.194986072423,23.6474,23.6521,23.6382,23.6428,17270.195
2006-02-02 15:25:00,51.21,51.23,51.21,51.23,17966.57381615599,23.6382,23.6474,23.6382,23.6474,17966.5738
2006-02-02 15:30:00,51.23,51.24,51.19,51.2,77994.42896935933,23.6474,23.6521,23.629,23.6336,77994.429
2006-02-02 15:35:00,51.19,51.24,51.19,51.24,10306.406685236769,23.629,23.6521,23.629,23.6521,10306.4067
2006-02-02 15:40:00,51.23,51.23,51.06,51.06,22144.846796657384,23.6474,23.6474,23.569,23.569,22144.8468
2006-02-02 15:45:00,51.06,51.1,51.05,51.1,37743.73259052925,23.569,23.5874,23.5644,23.5874,37743.7326
2006-02-02 15:50:00,51.11,51.19,51.1,51.18,32729.80501392758,23.592,23.629,23.5874,23.6244,32729.805
2006-02-02 15:55:00,51.19,51.19,51.14,51.14,33008.356545961,23.629,23.629,23.6059,23.6059,33008.3565
2006-02-03 09:30:00,50.93,50.96,50.86,50.95,40250.696378830085,23.509,23.5228,23.4767,23.5182,40250.6964
2006-02-03 09:35:00,50.97,51.12,50.97,51.11,12952.64623955432,23.5274,23.5967,23.5274,23.592,12952.6462
2006-02-03 09:40:00,51.1,51.24,51.1,51.22,9888.57938718663,23.5874,23.6521,23.5874,23.6428,9888.5794
2006-02-03 09:45:00,51.25,51.31,51.2,51.21,18523.676880222843,23.6567,23.6844,23.6336,23.6382,18523.6769
2006-02-03 09:50:00,51.24,51.25,51.12,51.16,27576.601671309192,23.6521,23.6567,23.5967,23.6151,27576.6017
2006-02-03 09:55:00,51.16,51.17,51.04,51.05,22841.225626740947,23.6151,23.6197,23.5597,23.5644,22841.2256
2006-02-03 10:00:00,51.04,51.04,50.97,50.98,36072.42339832869,23.5597,23.5597,23.5274,23.532,36072.4234
2006-02-03 10:05:00,50.98,51.11,50.98,51.1,27994.42896935933,23.532,23.592,23.532,23.5874,27994.429
2006-02-03 10:10:00,51.1,51.2,51.1,51.16,27715.877437325908,23.5874,23.6336,23.5874,23.6151,27715.8774
2006-02-03 10:15:00,51.13,51.15,51.1,51.11,25626.74094707521,23.6013,23.6105,23.5874,23.592,25626.7409
2006-02-03 10:20:00,51.1,51.11,51.04,51.04,22005.57103064067,23.5874,23.592,23.5597,23.5597,22005.571
2006-02-03 10:25:00,51.04,51.07,51.0,51.01,25069.63788300836,23.5597,23.5736,23.5413,23.5459,25069.6379
2006-02-03 10:30:00,51.01,51.04,50.97,51.04,16852.367688022285,23.5459,23.5597,23.5274,23.5597,16852.3677
2006-02-03 10:35:00,51.04,51.08,51.01,51.06,32451.25348189416,23.5597,23.5782,23.5459,23.569,32451.2535
2006-02-03 10:40:00,51.06,51.11,51.02,51.11,24512.534818941505,23.569,23.592,23.5505,23.592,24512.5348
2006-02-03 10:45:00,51.12,51.19,51.12,51.12,53760.44568245126,23.5967,23.629,23.5967,23.5967,53760.4457
2006-02-03 10:50:00,51.12,51.12,51.06,51.06,27437.32590529248,23.5967,23.5967,23.569,23.569,27437.3259
2006-02-03 10:55:00,51.06,51.06,50.99,51.02,61281.337047353765,23.569,23.569,23.5367,23.5505,61281.337
2006-02-03 11:00:00,51.01,51.04,51.01,51.04,16713.091922005573,23.5459,23.5597,23.5459,23.5597,16713.0919
2006-02-03 11:05:00,51.03,51.08,51.02,51.07,28969.359331476324,23.5551,23.5782,23.5505,23.5736,28969.3593
2006-02-03 11:10:00,51.08,51.1,51.02,51.03,23119.777158774374,23.5782,23.5874,23.5505,23.5551,23119.7772
2006-02-03 11:15:00,51.03,51.1,51.0,51.1,243036.2116991644,23.5551,23.5874,23.5413,23.5874,243036.2117
2006-02-03 11:20:00,51.09,51.26,51.09,51.26,11002.785515320336,23.5828,23.6613,23.5828,23.6613,11002.7855
2006-02-03 11:25:00,51.24,51.31,51.24,51.24,36211.69916434541,23.6521,23.6844,23.6521,23.6521,36211.6992
2006-02-03 11:30:00,51.24,51.25,51.14,51.19,38161.55988857939,23.6521,23.6567,23.6059,23.629,38161.5599
2006-02-03 11:35:00,51.18,51.29,51.18,51.28,27158.774373259053,23.6244,23.6751,23.6244,23.6705,27158.7744
2006-02-03 11:40:00,51.31,51.33,51.27,51.27,27437.32590529248,23.6844,23.6936,23.6659,23.6659,27437.3259
2006-02-03 11:45:00,51.28,51.28,51.2,51.24,17130.91922005571,23.6705,23.6705,23.6336,23.6521,17130.9192
2006-02-03 11:50:00,51.24,51.29,51.23,51.29,11699.1643454039,23.6521,23.6751,23.6474,23.6751,11699.1643
2006-02-03 11:55:00,51.28,51.29,51.27,51.29,18523.676880222843,23.6705,23.6751,23.6659,23.6751,18523.6769
2006-02-03 12:00:00,51.29,51.3,51.2,51.29,20752.089136490253,23.6751,23.6798,23.6336,23.6751,20752.0891
2006-02-03 12:05:00,51.27,51.29,51.27,51.29,12116.99164345404,23.6659,23.6751,23.6659,23.6751,12116.9916
2006-02-03 12:10:00,51.29,51.29,51.19,51.21,17688.022284122562,23.6751,23.6751,23.629,23.6382,17688.0223
2006-02-03 12:15:00,51.21,51.24,51.21,51.22,11142.061281337048,23.6382,23.6521,23.6382,23.6428,11142.0613
2006-02-03 12:20:00,51.24,51.24,51.19,51.19,17130.91922005571,23.6521,23.6521,23.629,23.629,17130.9192
2006-02-03 12:25:00,51.18,51.19,51.12,51.16,17270.194986072423,23.6244,23.629,23.5967,23.6151,17270.195
2006-02-03 12:30:00,51.16,51.22,51.16,51.21,8913.649025069639,23.6151,23.6428,23.6151,23.6382,8913.649
2006-02-03 12:35:00,51.22,51.26,51.22,51.26,11838.440111420614,23.6428,23.6613,23.6428,23.6613,11838.4401
2006-02-03 12:40:00,51.26,51.27,51.24,51.27,13091.922005571032,23.6613,23.6659,23.6521,23.6659,13091.922
2006-02-03 12:45:00,51.26,51.27,51.26,51.27,20334.26183844012,23.6613,23.6659,23.6613,23.6659,20334.2618
2006-02-03 12:50:00,51.26,51.3,51.26,51.29,53621.16991643454,23.6613,23.6798,23.6613,23.6751,53621.1699
2006-02-03 12:55:00,51.32,51.34,51.3,51.31,19220.05571030641,23.689,23.6982,23.6798,23.6844,19220.0557
2006-02-03 13:00:00,51.32,51.34,51.32,51.33,15181.058495821728,23.689,23.6982,23.689,23.6936,15181.0585
2006-02-03 13:05:00,51.33,51.36,51.31,51.36,10724.23398328691,23.6936,23.7074,23.6844,23.7074,10724.234
2006-02-03 13:10:00,51.37,51.39,51.34,51.36,22005.57103064067,23.7121,23.7213,23.6982,23.7074,22005.571
2006-02-03 13:15:00,51.37,51.47,51.37,51.47,17966.57381615599,23.7121,23.7582,23.7121,23.7582,17966.5738
2006-02-03 13:20:00,51.47,51.6,51.47,51.56,30779.944289693594,23.7582,23.8182,23.7582,23.7998,30779.9443
2006-02-03 13:25:00,51.56,51.56,51.54,51.55,20612.813370473537,23.7998,23.7998,23.7905,23.7952,20612.8134
2006-02-03 13:30:00,51.55,51.55,51.47,51.47,3760.4456824512536,23.7952,23.7952,23.7582,23.7582,3760.4457
2006-02-03 13:35:00,51.47,51.51,51.46,51.48,8913.649025069639,23.7582,23.7767,23.7536,23.7628,8913.649
2006-02-03 13:40:00,51.47,51.49,51.41,51.42,11977.715877437327,23.7582,23.7675,23.7305,23.7351,11977.7159
2006-02-03 13:45:00,51.41,51.41,51.33,51.33,8635.097493036212,23.7305,23.7305,23.6936,23.6936,8635.0975
2006-02-03 13:50:00,51.31,51.35,51.29,51.31,15877.437325905294,23.6844,23.7028,23.6751,23.6844,15877.4373
2006-02-03 13:55:00,51.29,51.34,51.29,51.33,11838.440111420614,23.6751,23.6982,23.6751,23.6936,11838.4401
2006-02-03 14:00:00,51.32,51.39,51.32,51.39,23676.880222841228,23.689,23.7213,23.689,23.7213,23676.8802
2006-02-03 14:05:00,51.37,51.44,51.37,51.43,7799.442896935933,23.7121,23.7444,23.7121,23.7398,7799.4429
2006-02-03 14:10:00,51.43,51.44,51.32,51.32,13509.74930362117,23.7398,23.7444,23.689,23.689,13509.7493
2006-02-03 14:15:00,51.32,51.33,51.28,51.33,10724.23398328691,23.689,23.6936,23.6705,23.6936,10724.234
2006-02-03 14:20:00,51.33,51.37,51.28,51.37,8635.097493036212,23.6936,23.7121,23.6705,23.7121,8635.0975
2006-02-03 14:25:00,51.39,51.41,51.36,51.39,12395.543175487466,23.7213,23.7305,23.7074,23.7213,12395.5432
2006-02-03 14:30:00,51.39,51.39,51.32,51.39,15598.885793871868,23.7213,23.7213,23.689,23.7213,15598.8858
2006-02-03 14:35:00,51.39,51.41,51.37,51.37,18105.849582172705,23.7213,23.7305,23.7121,23.7121,18105.8496
2006-02-03 14:40:00,51.39,51.39,51.32,51.32,27019.49860724234,23.7213,23.7213,23.689,23.689,27019.4986
2006-02-03 14:45:00,51.34,51.35,51.31,51.35,11281.337047353762,23.6982,23.7028,23.6844,23.7028,11281.337
2006-02-03 14:50:00,51.34,51.34,51.24,51.27,10445.682451253482,23.6982,23.6982,23.6521,23.6659,10445.6825
2006-02-03 14:55:00,51.27,51.27,51.2,51.22,8217.270194986073,23.6659,23.6659,23.6336,23.6428,8217.2702
2006-02-03 15:00:00,51.22,51.27,51.19,51.2,16434.540389972146,23.6428,23.6659,23.629,23.6336,16434.5404
2006-02-03 15:05:00,51.2,51.32,51.2,51.31,14206.128133704737,23.6336,23.689,23.6336,23.6844,14206.1281
2006-02-03 15:10:00,51.32,51.32,51.21,51.21,15598.885793871868,23.689,23.689,23.6382,23.6382,15598.8858
2006-02-03 15:15:00,51.21,51.22,51.17,51.21,8077.994428969359,23.6382,23.6428,23.6197,23.6382,8077.9944
2006-02-03 15:20:00,51.21,51.24,51.21,51.23,7381.615598885794,23.6382,23.6521,23.6382,23.6474,7381.6156
2006-02-03 15:25:00,51.24,51.24,51.22,51.23,19220.05571030641,23.6521,23.6521,23.6428,23.6474,19220.0557
2006-02-03 15:30:00,51.22,51.22,51.13,51.15,30362.116991643456,23.6428,23.6428,23.6013,23.6105,30362.117
2006-02-03 15:35:00,51.16,51.22,51.15,51.21,16713.091922005573,23.6151,23.6428,23.6105,23.6382,16713.0919
2006-02-03 15:40:00,51.21,51.22,51.16,51.19,23259.05292479109,23.6382,23.6428,23.6151,23.629,23259.0529
2006-02-03 15:45:00,51.19,51.23,51.19,51.21,12813.370473537603,23.629,23.6474,23.629,23.6382,12813.3705
2006-02-03 15:50:00,51.21,51.23,51.14,51.19,42061.28133704736,23.6382,23.6474,23.6059,23.629,42061.2813
2006-02-03 15:55:00,51.2,51.29,51.2,51.27,35236.76880222841,23.6336,23.6751,23.6336,23.6659,35236.7688
2006-02-06 09:30:00,50.91,50.94,50.7,50.78,67409.47075208914,23.4997,23.5136,23.4028,23.4397,67409.4708
2006-02-06 09:35:00,50.8,50.85,50.54,50.66,32451.25348189416,23.449,23.472,23.3289,23.3843,32451.2535
2006-02-06 09:40:00,50.66,50.66,50.57,50.61,18802.228412256267,23.3843,23.3843,23.3428,23.3613,18802.2284
2006-02-06 09:45:00,50.61,50.66,50.58,50.59,12813.370473537603,23.3613,23.3843,23.3474,23.352,12813.3705
2006-02-06 09:50:00,50.6,50.64,50.57,50.57,14763.231197771587,23.3566,23.3751,23.3428,23.3428,14763.2312
2006-02-06 09:55:00,50.56,50.56,50.5,50.53,22562.674094707523,23.3382,23.3382,23.3105,23.3243,22562.6741
2006-02-06 10:00:00,50.53,50.68,50.53,50.64,10724.23398328691,23.3243,23.3936,23.3243,23.3751,10724.234
2006-02-06 10:05:00,50.64,50.64,50.55,50.56,11838.440111420614,23.3751,23.3751,23.3336,23.3382,11838.4401
2006-02-06 10:10:00,50.57,50.58,50.53,50.58,6824.512534818942,23.3428,23.3474,23.3243,23.3474,6824.5125
2006-02-06 10:15:00,50.56,50.56,50.48,50.48,11002.785515320336,23.3382,23.3382,23.3012,23.3012,11002.7855
2006-02-06 10:20:00,50.47,50.5,50.45,50.48,8495.821727019498,23.2966,23.3105,23.2874,23.3012,8495.8217
2006-02-06 10:25:00,50.48,50.5,50.39,50.43,26462.395543175488,23.3012,23.3105,23.2597,23.2782,26462.3955
2006-02-06 10:30:00,50.43,50.5,50.4,50.5,20752.089136490253,23.2782,23.3105,23.2643,23.3105,20752.0891
2006-02-06 10:35:00,50.51,50.51,50.43,50.5,15181.058495821728,23.3151,23.3151,23.2782,23.3105,15181.0585
2006-02-06 10:40:00,50.48,50.51,50.44,50.45,8217.270194986073,23.3012,23.3151,23.2828,23.2874,8217.2702
2006-02-06 10:45:00,50.45,50.47,50.42,50.42,7660.167130919221,23.2874,23.2966,23.2736,23.2736,7660.1671
2006-02-06 10:50:00,50.42,50.42,50.3,50.32,20194.9860724234,23.2736,23.2736,23.2182,23.2274,20194.9861
2006-02-06 10:55:00,50.32,50.37,50.3,50.37,12813.370473537603,23.2274,23.2505,23.2182,23.2505,12813.3705
2006-02-06 11:00:00,50.38,50.48,50.37,50.48,9192.200557103064,23.2551,23.3012,23.2505,23.3012,9192.2006
2006-02-06 11:05:00,50.46,50.48,50.43,50.48,7799.442896935933,23.292,23.3012,23.2782,23.3012,7799.4429
2006-02-06 11:10:00,50.46,50.55,50.46,50.53,7520.891364902507,23.292,23.3336,23.292,23.3243,7520.8914
2006-02-06 11:15:00,50.52,50.52,50.44,50.44,40111.420612813374,23.3197,23.3197,23.2828,23.2828,40111.4206
2006-02-06 11:20:00,50.49,50.49,50.4,50.4,4874.651810584958,23.3059,23.3059,23.2643,23.2643,4874.6518
2006-02-06 11:25:00,50.4,50.45,50.37,50.44,11838.440111420614,23.2643,23.2874,23.2505,23.2828,11838.4401
2006-02-06 11:30:00,50.43,50.44,50.24,50.24,52367.68802228413,23.2782,23.2828,23.1905,23.1905,52367.688
2006-02-06 11:35:00,50.25,50.35,50.25,50.33,30919.22005571031,23.1951,23.2412,23.1951,23.232,30919.2201
2006-02-06 11:40:00,50.32,50.33,50.25,50.26,10306.406685236769,23.2274,23.232,23.1951,23.1997,10306.4067
2006-02-06 11:45:00,50.25,50.25,50.18,50.22,15738.16155988858,23.1951,23.1951,23.1628,23.1812,15738.1616
2006-02-06 11:50:00,50.24,50.24,50.21,50.21,8077.994428969359,23.1905,23.1905,23.1766,23.1766,8077.9944
2006-02-06 11:55:00,50.21,50.25,50.2,50.22,18245.125348189416,23.1766,23.1951,23.172,23.1812,18245.1253
2006-02-06 12:00:00,50.22,50.27,50.22,50.25,20752.089136490253,23.1812,23.2043,23.1812,23.1951,20752.0891
2006-02-06 12:05:00,50.25,50.32,50.25,50.28,25069.63788300836,23.1951,23.2274,23.1951,23.2089,25069.6379
2006-02-06 12:10:00,50.28,50.29,50.26,50.27,19498.60724233984,23.2089,23.2135,23.1997,23.2043,19498.6072
2006-02-06 12:15:00,50.27,50.28,50.25,50.25,16573.816155988858,23.2043,23.2089,23.1951,23.1951,16573.8162
2006-02-06 12:20:00,50.25,50.26,50.07,50.09,35793.87186629527,23.1951,23.1997,23.112,23.1212,35793.8719
2006-02-06 12:25:00,50.08,50.15,50.07,50.09,29944.28969359332,23.1166,23.1489,23.112,23.1212,29944.2897
2006-02-06 12:30:00,50.08,50.15,50.06,50.06,18105.849582172705,23.1166,23.1489,23.1074,23.1074,18105.8496
2006-02-06 12:35:00,50.06,50.07,49.92,49.95,64206.12813370474,23.1074,23.112,23.0428,23.0566,64206.1281
2006-02-06 12:40:00,49.98,50.07,49.97,50.07,32451.25348189416,23.0704,23.112,23.0658,23.112,32451.2535
2006-02-06 12:45:00,50.07,50.15,50.06,50.07,25069.63788300836,23.112,23.1489,23.1074,23.112,25069.6379
2006-02-06 12:50:00,50.07,50.07,50.04,50.04,22980.501392757666,23.112,23.112,23.0981,23.0981,22980.5014
2006-02-06 12:55:00,50.05,50.05,50.03,50.04,23119.777158774374,23.1028,23.1028,23.0935,23.0981,23119.7772
2006-02-06 13:00:00,50.04,50.07,50.04,50.07,11977.715877437327,23.0981,23.112,23.0981,23.112,11977.7159
2006-02-06 13:05:00,50.07,50.11,50.07,50.1,9610.027855153205,23.112,23.1305,23.112,23.1258,9610.0279
2006-02-06 13:10:00,50.12,50.12,50.07,50.08,12534.81894150418,23.1351,23.1351,23.112,23.1166,12534.8189
2006-02-06 13:15:00,50.07,50.1,50.07,50.07,10167.130919220055,23.112,23.1258,23.112,23.112,10167.1309
2006-02-06 13:20:00,50.07,50.07,50.04,50.07,8217.270194986073,23.112,23.112,23.0981,23.112,8217.2702
2006-02-06 13:25:00,50.07,50.07,50.04,50.07,12395.543175487466,23.112,23.112,23.0981,23.112,12395.5432
2006-02-06 13:30:00,50.07,50.1,50.07,50.07,15877.437325905294,23.112,23.1258,23.112,23.112,15877.4373
2006-02-06 13:35:00,50.07,50.07,50.04,50.07,14206.128133704737,23.112,23.112,23.0981,23.112,14206.1281
2006-02-06 13:40:00,50.06,50.08,50.06,50.08,9331.476323119778,23.1074,23.1166,23.1074,23.1166,9331.4763
2006-02-06 13:45:00,50.07,50.09,50.07,50.09,6267.40947075209,23.112,23.1212,23.112,23.1212,6267.4095
2006-02-06 13:50:00,50.09,50.09,50.04,50.05,14763.231197771587,23.1212,23.1212,23.0981,23.1028,14763.2312
2006-02-06 13:55:00,50.05,50.06,50.04,50.06,6545.961002785516,23.1028,23.1074,23.0981,23.1074,6545.961
2006-02-06 14:00:00,50.05,50.07,49.87,49.9,40529.24791086351,23.1028,23.112,23.0197,23.0335,40529.2479
2006-02-06 14:05:00,49.89,49.94,49.88,49.92,21727.01949860724,23.0289,23.052,23.0243,23.0428,21727.0195
2006-02-06 14:10:00,49.93,49.94,49.88,49.89,17827.298050139278,23.0474,23.052,23.0243,23.0289,17827.2981
2006-02-06 14:15:00,49.89,49.92,49.88,49.89,11420.612813370471,23.0289,23.0428,23.0243,23.0289,11420.6128
2006-02-06 14:20:00,49.89,49.92,49.89,49.9,15320.33426183844,23.0289,23.0428,23.0289,23.0335,15320.3343
2006-02-06 14:25:00,49.89,49.92,49.89,49.91,15459.610027855157,23.0289,23.0428,23.0289,23.0381,15459.61
2006-02-06 14:30:00,49.91,49.97,49.9,49.97,21169.91643454039,23.0381,23.0658,23.0335,23.0658,21169.9164
2006-02-06 14:35:00,49.97,50.04,49.97,50.04,11281.337047353762,23.0658,23.0981,23.0658,23.0981,11281.337
2006-02-06 14:40:00,50.03,50.05,49.97,49.99,34261.83844011142,23.0935,23.1028,23.0658,23.0751,34261.8384
2006-02-06 14:45:00,49.96,50.02,49.96,49.97,8635.097493036212,23.0612,23.0889,23.0612,23.0658,8635.0975
2006-02-06 14:50:00,49.98,49.99,49.94,49.97,22284.122562674096,23.0704,23.0751,23.052,23.0658,22284.1226
2006-02-06 14:55:00,49.97,49.99,49.92,49.92,16713.091922005573,23.0658,23.0751,23.0428,23.0428,16713.0919
2006-02-06 15:00:00,49.91,49.96,49.91,49.94,26323.119777158776,23.0381,23.0612,23.0381,23.052,26323.1198
2006-02-06 15:05:00,49.92,49.99,49.92,49.98,14623.955431754875,23.0428,23.0751,23.0428,23.0704,14623.9554
2006-02-06 15:10:00,49.98,49.99,49.95,49.96,27576.601671309192,23.0704,23.0751,23.0566,23.0612,27576.6017
2006-02-06 15:15:00,49.97,49.99,49.95,49.99,36908.07799442897,23.0658,23.0751,23.0566,23.0751,36908.078
2006-02-06 15:20:00,49.99,50.0,49.96,49.97,34818.94150417828,23.0751,23.0797,23.0612,23.0658,34818.9415
2006-02-06 15:25:00,49.97,50.02,49.97,49.99,21448.46796657382,23.0658,23.0889,23.0658,23.0751,21448.468
2006-02-06 15:30:00,49.99,50.02,49.97,49.98,58217.27019498608,23.0751,23.0889,23.0658,23.0704,58217.2702
2006-02-06 15:35:00,49.98,50.0,49.97,49.99,40529.24791086351,23.0704,23.0797,23.0658,23.0751,40529.2479
2006-02-06 15:40:00,49.98,50.1,49.97,50.1,35236.76880222841,23.0704,23.1258,23.0658,23.1258,35236.7688
2006-02-06 15:45:00,50.11,50.19,50.11,50.17,50139.27576601672,23.1305,23.1674,23.1305,23.1582,50139.2758
2006-02-06 15:50:00,50.17,50.17,50.11,50.12,43314.76323119777,23.1582,23.1582,23.1305,23.1351,43314.7632
2006-02-06 15:55:00,50.13,50.17,50.12,50.13,30222.841225626744,23.1397,23.1582,23.1351,23.1397,30222.8412
2006-02-07 09:30:00,49.92,49.97,49.89,49.97,30222.841225626744,23.0428,23.0658,23.0289,23.0658,30222.8412
2006-02-07 09:35:00,49.96,50.07,49.94,50.07,18941.504178272982,23.0612,23.112,23.052,23.112,18941.5042
2006-02-07 09:40:00,50.08,50.27,50.08,50.27,27994.42896935933,23.1166,23.2043,23.1166,23.2043,27994.429
2006-02-07 09:45:00,50.28,50.43,50.26,50.42,53760.44568245126,23.2089,23.2782,23.1997,23.2736,53760.4457
2006-02-07 09:50:00,50.41,50.47,50.29,50.32,24373.2590529248,23.2689,23.2966,23.2135,23.2274,24373.2591
2006-02-07 09:55:00,50.33,50.37,50.3,50.33,31337.04735376045,23.232,23.2505,23.2182,23.232,31337.0474
2006-02-07 10:00:00,50.3,50.32,50.21,50.21,51671.30919220056,23.2182,23.2274,23.1766,23.1766,51671.3092
2006-02-07 10:05:00,50.22,50.26,50.22,50.22,54456.82451253482,23.1812,23.1997,23.1812,23.1812,54456.8245
2006-02-07 10:10:00,50.22,50.37,50.19,50.27,47910.86350974931,23.1812,23.2505,23.1674,23.2043,47910.8635
2006-02-07 10:15:00,50.23,50.29,50.17,50.2,17827.298050139278,23.1858,23.2135,23.1582,23.172,17827.2981
2006-02-07 10:20:00,50.17,50.22,50.02,50.02,31058.49582172702,23.1582,23.1812,23.0889,23.0889,31058.4958
2006-02-07 10:25:00,50.05,50.1,50.02,50.07,20752.089136490253,23.1028,23.1258,23.0889,23.112,20752.0891
2006-02-07 10:30:00,50.06,50.12,50.06,50.07,33426.183844011146,23.1074,23.1351,23.1074,23.112,33426.1838
2006-02-07 10:35:00,50.07,50.08,50.02,50.04,27715.877437325908,23.112,23.1166,23.0889,23.0981,27715.8774
2006-02-07 10:40:00,50.02,50.04,49.91,49.92,38997.21448467967,23.0889,23.0981,23.0381,23.0428,38997.2145
2006-02-07 10:45:00,49.92,49.96,49.87,49.91,17130.91922005571,23.0428,23.0612,23.0197,23.0381,17130.9192
2006-02-07 10:50:00,49.91,49.92,49.8,49.88,31894.1504178273,23.0381,23.0428,22.9874,23.0243,31894.1504
2006-02-07 10:55:00,49.89,49.93,49.87,49.92,22980.501392757666,23.0289,23.0474,23.0197,23.0428,22980.5014
2006-02-07 11:00:00,49.92,50.02,49.89,50.0,29805.013927576605,23.0428,23.0889,23.0289,23.0797,29805.0139
2006-02-07 11:05:00,50.01,50.07,50.0,50.07,29805.013927576605,23.0843,23.112,23.0797,23.112,29805.0139
2006-02-07 11:10:00,50.07,50.22,50.04,50.2,20334.26183844012,23.112,23.1812,23.0981,23.172,20334.2618
2006-02-07 11:15:00,50.18,50.25,50.15,50.25,19359.33147632312,23.1628,23.1951,23.1489,23.1951,19359.3315
2006-02-07 11:20:00,50.24,50.29,50.24,50.25,67548.74651810585,23.1905,23.2135,23.1905,23.1951,67548.7465
2006-02-07 11:25:00,50.25,50.27,50.19,50.21,41086.35097493036,23.1951,23.2043,23.1674,23.1766,41086.351
2006-02-07 11:30:00,50.2,50.29,50.2,50.25,46239.55431754875,23.172,23.2135,23.172,23.1951,46239.5543
2006-02-07 11:35:00,50.25,50.29,50.25,50.29,16852.367688022285,23.1951,23.2135,23.1951,23.2135,16852.3677
2006-02-07 11:40:00,50.28,50.29,50.24,50.25,15041.782729805014,23.2089,23.2135,23.1905,23.1951,15041.7827
2006-02-07 11:45:00,50.25,50.28,50.2,50.23,22562.674094707523,23.1951,23.2089,23.172,23.1858,22562.6741
2006-02-07 11:50:00,50.23,50.25,50.19,50.23,24791.08635097493,23.1858,23.1951,23.1674,23.1858,24791.0864
2006-02-07 11:55:00,50.23,50.3,50.2,50.2,30083.56545961003,23.1858,23.2182,23.172,23.172,30083.5655
2006-02-07 12:00:00,50.22,50.3,50.22,50.3,18105.849582172705,23.1812,23.2182,23.1812,23.2182,18105.8496
2006-02-07 12:05:00,50.3,50.31,50.25,50.26,22005.57103064067,23.2182,23.2228,23.1951,23.1997,22005.571
2006-02-07 12:10:00,50.26,50.26,50.21,50.21,19498.60724233984,23.1997,23.1997,23.1766,23.1766,19498.6072
2006-02-07 12:15:00,50.21,50.23,50.15,50.23,20055.710306406687,23.1766,23.1858,23.1489,23.1858,20055.7103
2006-02-07 12:20:00,50.23,50.27,50.23,50.25,20891.364902506964,23.1858,23.2043,23.1858,23.1951,20891.3649
2006-02-07 12:25:00,50.26,50.28,50.25,50.28,12395.543175487466,23.1997,23.2089,23.1951,23.2089,12395.5432
2006-02-07 12:30:00,50.29,50.32,50.27,50.31,19916.43454038997,23.2135,23.2274,23.2043,23.2228,19916.4345
2006-02-07 12:35:00,50.32,50.32,50.29,50.32,13788.300835654596,23.2274,23.2274,23.2135,23.2274,13788.3008
2006-02-07 12:40:00,50.31,50.35,50.31,50.32,14066.852367688023,23.2228,23.2412,23.2228,23.2274,14066.8524
2006-02-07 12:45:00,50.32,50.33,50.28,50.31,49442.89693593315,23.2274,23.232,23.2089,23.2228,49442.8969
2006-02-07 12:50:00,50.31,50.36,50.3,50.33,20612.813370473537,23.2228,23.2459,23.2182,23.232,20612.8134
2006-02-07 12:55:00,50.32,50.32,50.26,50.28,17130.91922005571,23.2274,23.2274,23.1997,23.2089,17130.9192
2006-02-07 13:00:00,50.29,50.29,50.22,50.22,16155.98885793872,23.2135,23.2135,23.1812,23.1812,16155.9889
2006-02-07 13:05:00,50.22,50.27,50.17,50.2,36908.07799442897,23.1812,23.2043,23.1582,23.172,36908.078
2006-02-07 13:10:00,50.17,50.17,50.11,50.14,15738.16155988858,23.1582,23.1582,23.1305,23.1443,15738.1616
2006-02-07 13:15:00,50.14,50.22,50.14,50.21,12395.543175487466,23.1443,23.1812,23.1443,23.1766,12395.5432
2006-02-07 13:20:00,50.21,50.29,50.19,50.23,30362.116991643456,23.1766,23.2135,23.1674,23.1858,30362.117
2006-02-07 13:25:00,50.23,50.27,50.22,50.22,13788.300835654596,23.1858,23.2043,23.1812,23.1812,13788.3008
2006-02-07 13:30:00,50.23,50.28,50.22,50.27,16434.540389972146,23.1858,23.2089,23.1812,23.2043,16434.5404
2006-02-07 13:35:00,50.27,50.3,50.26,50.27,19916.43454038997,23.2043,23.2182,23.1997,23.2043,19916.4345
2006-02-07 13:40:00,50.25,50.25,50.21,50.23,18941.504178272982,23.1951,23.1951,23.1766,23.1858,18941.5042
2006-02-07 13:45:00,50.22,50.25,50.22,50.24,13927.57660167131,23.1812,23.1951,23.1812,23.1905,13927.5766
2006-02-07 13:50:00,50.24,50.25,50.17,50.24,38579.38718662953,23.1905,23.1951,23.1582,23.1905,38579.3872
2006-02-07 13:55:00,50.23,50.24,50.17,50.19,19916.43454038997,23.1858,23.1905,23.1582,23.1674,19916.4345
2006-02-07 14:00:00,50.19,50.21,50.1,50.17,30501.392757660167,23.1674,23.1766,23.1258,23.1582,30501.3928
2006-02-07 14:05:00,50.17,50.19,50.14,50.17,14484.679665738162,23.1582,23.1674,23.1443,23.1582,14484.6797
2006-02-07 14:10:00,50.17,50.25,50.17,50.25,23119.777158774374,23.1582,23.1951,23.1582,23.1951,23119.7772
2006-02-07 14:15:00,50.24,50.27,50.2,50.2,26044.56824512535,23.1905,23.2043,23.172,23.172,26044.5682
2006-02-07 14:20:00,50.2,50.23,50.18,50.22,15459.610027855157,23.172,23.1858,23.1628,23.1812,15459.61
2006-02-07 14:25:00,50.22,50.27,50.2,50.27,23816.15598885794,23.1812,23.2043,23.172,23.2043,23816.156
2006-02-07 14:30:00,50.27,50.27,50.18,50.18,78830.08356545962,23.2043,23.2043,23.1628,23.1628,78830.0836
2006-02-07 14:35:00,50.17,50.22,50.1,50.11,23119.777158774374,23.1582,23.1812,23.1258,23.1305,23119.7772
2006-02-07 14:40:00,50.11,50.21,50.09,50.2,55710.30640668524,23.1305,23.1766,23.1212,23.172,55710.3064
2006-02-07 14:45:00,50.2,50.22,50.13,50.13,20752.089136490253,23.172,23.1812,23.1397,23.1397,20752.0891
2006-02-07 14:50:00,50.15,50.15,50.04,50.12,17827.298050139278,23.1489,23.1489,23.0981,23.1351,17827.2981
2006-02-07 14:55:00,50.11,50.17,50.11,50.16,13788.300835654596,23.1305,23.1582,23.1305,23.1535,13788.3008
2006-02-07 15:00:00,50.16,50.2,50.15,50.2,242061.28133704737,23.1535,23.172,23.1489,23.172,242061.2813
2006-02-07 15:05:00,50.2,50.21,50.18,50.2,50696.378830083566,23.172,23.1766,23.1628,23.172,50696.3788
2006-02-07 15:10:00,50.2,50.24,50.19,50.24,21309.192200557103,23.172,23.1905,23.1674,23.1905,21309.1922
2006-02-07 15:15:00,50.24,50.25,50.22,50.24,22005.57103064067,23.1905,23.1951,23.1812,23.1905,22005.571
2006-02-07 15:20:00,50.25,50.29,50.25,50.27,48607.24233983287,23.1951,23.2135,23.1951,23.2043,48607.2423
2006-02-07 15:25:00,50.27,50.28,50.25,50.27,37883.008356545964,23.2043,23.2089,23.1951,23.2043,37883.0084
2006-02-07 15:30:00,50.28,50.33,50.27,50.33,21448.46796657382,23.2089,23.232,23.2043,23.232,21448.468
2006-02-07 15:35:00,50.33,50.4,50.33,50.4,28133.704735376046,23.232,23.2643,23.232,23.2643,28133.7047
2006-02-07 15:40:00,50.4,50.45,50.39,50.45,46378.83008356546,23.2643,23.2874,23.2597,23.2874,46378.8301
2006-02-07 15:45:00,50.45,50.45,50.37,50.37,32033.42618384401,23.2874,23.2874,23.2505,23.2505,32033.4262
2006-02-07 15:50:00,50.35,50.35,50.28,50.29,21727.01949860724,23.2412,23.2412,23.2089,23.2135,21727.0195
2006-02-07 15:55:00,50.29,50.3,50.27,50.3,29665.73816155989,23.2135,23.2182,23.2043,23.2182,29665.7382
2006-02-08 09:30:00,50.27,50.27,50.01,50.07,48607.24233983287,23.2043,23.2043,23.0843,23.112,48607.2423
2006-02-08 09:35:00,50.05,50.06,49.97,50.01,13091.922005571032,23.1028,23.1074,23.0658,23.0843,13091.922
2006-02-08 09:40:00,50.01,50.04,49.97,49.97,14623.955431754875,23.0843,23.0981,23.0658,23.0658,14623.9554
2006-02-08 09:45:00,49.94,49.96,49.81,49.84,25348.189415041783,23.052,23.0612,22.992,23.0058,25348.1894
2006-02-08 09:50:00,49.84,49.9,49.82,49.9,27994.42896935933,23.0058,23.0335,22.9966,23.0335,27994.429
2006-02-08 09:55:00,49.9,49.93,49.81,49.9,13649.025069637884,23.0335,23.0474,22.992,23.0335,13649.0251
2006-02-08 10:00:00,49.91,50.07,49.89,50.04,13788.300835654596,23.0381,23.112,23.0289,23.0981,13788.3008
2006-02-08 10:05:00,50.04,50.07,49.87,49.89,17409.47075208914,23.0981,23.112,23.0197,23.0289,17409.4708
2006-02-08 10:10:00,49.89,49.92,49.81,49.83,21587.74373259053,23.0289,23.0428,22.992,23.0012,21587.7437
2006-02-08 10:15:00,49.83,49.91,49.81,49.85,8635.097493036212,23.0012,23.0381,22.992,23.0104,8635.0975
2006-02-08 10:20:00,49.85,50.01,49.85,50.0,8495.821727019498,23.0104,23.0843,23.0104,23.0797,8495.8217
2006-02-08 10:25:00,50.01,50.08,49.97,50.07,18941.504178272982,23.0843,23.1166,23.0658,23.112,18941.5042
2006-02-08 10:30:00,50.08,50.12,50.05,50.06,25348.189415041783,23.1166,23.1351,23.1028,23.1074,25348.1894
2006-02-08 10:35:00,50.05,50.08,50.04,50.04,28133.704735376046,23.1028,23.1166,23.0981,23.0981,28133.7047
2006-02-08 10:40:00,50.06,50.06,49.91,49.93,44707.5208913649,23.1074,23.1074,23.0381,23.0474,44707.5209
2006-02-08 10:45:00,49.93,49.97,49.93,49.94,9192.200557103064,23.0474,23.0658,23.0474,23.052,9192.2006
2006-02-08 10:50:00,49.95,50.01,49.95,49.99,51532.03342618384,23.0566,23.0843,23.0566,23.0751,51532.0334
2006-02-08 10:55:00,49.98,49.99,49.95,49.99,16852.367688022285,23.0704,23.0751,23.0566,23.0751,16852.3677
2006-02-08 11:00:00,50.0,50.08,50.0,50.07,10584.958217270196,23.0797,23.1166,23.0797,23.112,10584.9582
2006-02-08 11:05:00,50.06,50.18,50.06,50.18,8495.821727019498,23.1074,23.1628,23.1074,23.1628,8495.8217
2006-02-08 11:10:00,50.16,50.19,50.15,50.18,19637.883008356548,23.1535,23.1674,23.1489,23.1628,19637.883
2006-02-08 11:15:00,50.19,50.21,50.12,50.12,38579.38718662953,23.1674,23.1766,23.1351,23.1351,38579.3872
2006-02-08 11:20:00,50.13,50.15,50.07,50.12,9610.027855153205,23.1397,23.1489,23.112,23.1351,9610.0279
2006-02-08 11:25:00,50.12,50.14,50.11,50.11,52228.41225626741,23.1351,23.1443,23.1305,23.1305,52228.4123
2006-02-08 11:30:00,50.11,50.17,50.11,50.17,27437.32590529248,23.1305,23.1582,23.1305,23.1582,27437.3259
2006-02-08 11:35:00,50.15,50.19,50.15,50.18,58495.8217270195,23.1489,23.1674,23.1489,23.1628,58495.8217
2006-02-08 11:40:00,50.19,50.21,50.18,50.21,28830.08356545961,23.1674,23.1766,23.1628,23.1766,28830.0836
2006-02-08 11:45:00,50.2,50.24,50.2,50.22,11281.337047353762,23.172,23.1905,23.172,23.1812,11281.337
2006-02-08 11:50:00,50.22,50.22,50.2,50.2,10724.23398328691,23.1812,23.1812,23.172,23.172,10724.234
2006-02-08 11:55:00,50.2,50.2,50.12,50.12,7103.064066852368,23.172,23.172,23.1351,23.1351,7103.0641
2006-02-08 12:00:00,50.11,50.17,50.11,50.17,11142.061281337048,23.1305,23.1582,23.1305,23.1582,11142.0613
2006-02-08 12:05:00,50.17,50.23,50.15,50.15,18662.952646239555,23.1582,23.1858,23.1489,23.1489,18662.9526
2006-02-08 12:10:00,50.15,50.15,50.11,50.11,17130.91922005571,23.1489,23.1489,23.1305,23.1305,17130.9192
2006-02-08 12:15:00,50.12,50.13,50.08,50.11,36350.97493036212,23.1351,23.1397,23.1166,23.1305,36350.9749
2006-02-08 12:20:00,50.11,50.16,50.11,50.15,20334.26183844012,23.1305,23.1535,23.1305,23.1489,20334.2618
2006-02-08 12:25:00,50.17,50.2,50.17,50.17,39554.31754874652,23.1582,23.172,23.1582,23.1582,39554.3175
2006-02-08 12:30:00,50.22,50.22,50.17,50.17,17130.91922005571,23.1812,23.1812,23.1582,23.1582,17130.9192
2006-02-08 12:35:00,50.18,50.2,50.17,50.2,24930.362116991644,23.1628,23.172,23.1582,23.172,24930.3621
2006-02-08 12:40:00,50.19,50.21,50.16,50.19,30083.56545961003,23.1674,23.1766,23.1535,23.1674,30083.5655
2006-02-08 12:45:00,50.19,50.25,50.18,50.22,10724.23398328691,23.1674,23.1951,23.1628,23.1812,10724.234
2006-02-08 12:50:00,50.22,50.22,50.18,50.18,7799.442896935933,23.1812,23.1812,23.1628,23.1628,7799.4429
2006-02-08 12:55:00,50.21,50.21,50.18,50.2,6824.512534818942,23.1766,23.1766,23.1628,23.172,6824.5125
2006-02-08 13:00:00,50.19,50.22,50.19,50.22,8774.373259052925,23.1674,23.1812,23.1674,23.1812,8774.3733
2006-02-08 13:05:00,50.21,50.21,50.09,50.09,11977.715877437327,23.1766,23.1766,23.1212,23.1212,11977.7159
2006-02-08 13:10:00,50.09,50.1,50.06,50.07,6128.133704735376,23.1212,23.1258,23.1074,23.112,6128.1337
2006-02-08 13:15:00,50.08,50.08,50.04,50.04,7799.442896935933,23.1166,23.1166,23.0981,23.0981,7799.4429
2006-02-08 13:20:00,50.04,50.06,50.01,50.04,13231.197771587744,23.0981,23.1074,23.0843,23.0981,13231.1978
2006-02-08 13:25:00,50.02,50.04,50.01,50.02,18245.125348189416,23.0889,23.0981,23.0843,23.0889,18245.1253
2006-02-08 13:30:00,50.02,50.04,50.02,50.04,22005.57103064067,23.0889,23.0981,23.0889,23.0981,22005.571
2006-02-08 13:35:00,50.05,50.06,50.03,50.06,23816.15598885794,23.1028,23.1074,23.0935,23.1074,23816.156
2006-02-08 13:40:00,50.06,50.08,50.05,50.07,12674.094707520891,23.1074,23.1166,23.1028,23.112,12674.0947
2006-02-08 13:45:00,50.07,50.09,50.07,50.08,4178.272980501393,23.112,23.1212,23.112,23.1166,4178.273
2006-02-08 13:50:00,50.08,50.09,50.05,50.05,11142.061281337048,23.1166,23.1212,23.1028,23.1028,11142.0613
2006-02-08 13:55:00,50.04,50.09,50.04,50.08,26880.22284122563,23.0981,23.1212,23.0981,23.1166,26880.2228
2006-02-08 14:00:00,50.08,50.11,50.07,50.11,10445.682451253482,23.1166,23.1305,23.112,23.1305,10445.6825
2006-02-08 14:05:00,50.1,50.11,50.05,50.05,15738.16155988858,23.1258,23.1305,23.1028,23.1028,15738.1616
2006-02-08 14:10:00,50.05,50.06,50.02,50.02,6685.236768802229,23.1028,23.1074,23.0889,23.0889,6685.2368
2006-02-08 14:15:00,50.02,50.04,49.99,49.99,14484.679665738162,23.0889,23.0981,23.0751,23.0751,14484.6797
2006-02-08 14:20:00,49.99,50.05,49.98,50.05,6128.133704735376,23.0751,23.1028,23.0704,23.1028,6128.1337
2006-02-08 14:25:00,50.07,50.12,50.07,50.08,8217.270194986073,23.112,23.1351,23.112,23.1166,8217.2702
2006-02-08 14:30:00,50.08,50.12,50.07,50.12,11559.888579387189,23.1166,23.1351,23.112,23.1351,11559.8886
2006-02-08 14:35:00,50.11,50.11,50.08,50.09,14623.955431754875,23.1305,23.1305,23.1166,23.1212,14623.9554
2006-02-08 14:40:00,50.09,50.14,50.08,50.13,10863.50974930362,23.1212,23.1443,23.1166,23.1397,10863.5097
2006-02-08 14:45:00,50.13,50.14,50.12,50.12,8217.270194986073,23.1397,23.1443,23.1351,23.1351,8217.2702
2006-02-08 14:50:00,50.14,50.2,50.14,50.15,17688.022284122562,23.1443,23.172,23.1443,23.1489,17688.0223
2006-02-08 14:55:00,50.14,50.14,50.09,50.12,22144.846796657384,23.1443,23.1443,23.1212,23.1351,22144.8468
2006-02-08 15:00:00,50.12,50.21,50.03,50.2,32311.97771587744,23.1351,23.1766,23.0935,23.172,32311.9777
2006-02-08 15:05:00,50.18,50.2,50.11,50.2,30919.22005571031,23.1628,23.172,23.1305,23.172,30919.2201
2006-02-08 15:10:00,50.17,50.19,50.13,50.15,56685.23676880224,23.1582,23.1674,23.1397,23.1489,56685.2368
2006-02-08 15:15:00,50.16,50.17,50.07,50.07,43454.03899721448,23.1535,23.1582,23.112,23.112,43454.039
2006-02-08 15:20:00,50.07,50.12,50.01,50.12,42200.55710306407,23.112,23.1351,23.0843,23.1351,42200.5571
2006-02-08 15:25:00,50.12,50.12,50.08,50.1,20752.089136490253,23.1351,23.1351,23.1166,23.1258,20752.0891
2006-02-08 15:30:00,50.1,50.1,50.05,50.06,48328.690807799445,23.1258,23.1258,23.1028,23.1074,48328.6908
2006-02-08 15:35:00,50.04,50.05,50.01,50.03,50139.27576601672,23.0981,23.1028,23.0843,23.0935,50139.2758
2006-02-08 15:40:00,50.04,50.12,50.04,50.12,28133.704735376046,23.0981,23.1351,23.0981,23.1351,28133.7047
2006-02-08 15:45:00,50.12,50.2,50.12,50.15,54456.82451253482,23.1351,23.172,23.1351,23.1489,54456.8245
2006-02-08 15:50:00,50.15,50.21,50.14,50.17,42479.108635097495,23.1489,23.1766,23.1443,23.1582,42479.1086
2006-02-08 15:55:00,50.17,50.21,50.17,50.17,97075.20891364902,23.1582,23.1766,23.1582,23.1582,97075.2089
2006-02-09 09:30:00,50.09,50.17,49.95,49.95,38579.38718662953,23.1212,23.1582,23.0566,23.0566,38579.3872
2006-02-09 09:35:00,49.95,50.03,49.95,49.97,13091.922005571032,23.0566,23.0935,23.0566,23.0658,13091.922
2006-02-09 09:40:00,49.97,49.99,49.91,49.91,17548.74651810585,23.0658,23.0751,23.0381,23.0381,17548.7465
2006-02-09 09:45:00,49.94,50.0,49.94,49.99,8913.649025069639,23.052,23.0797,23.052,23.0751,8913.649
2006-02-09 09:50:00,49.99,50.0,49.91,49.96,25348.189415041783,23.0751,23.0797,23.0381,23.0612,25348.1894
2006-02-09 09:55:00,49.99,50.0,49.92,49.98,14066.852367688023,23.0751,23.0797,23.0428,23.0704,14066.8524
2006-02-09 10:00:00,49.98,49.98,49.92,49.97,17688.022284122562,23.0704,23.0704,23.0428,23.0658,17688.0223
2006-02-09 10:05:00,49.97,49.97,49.89,49.89,17270.194986072423,23.0658,23.0658,23.0289,23.0289,17270.195
2006-02-09 10:10:00,49.9,49.95,49.89,49.9,8217.270194986073,23.0335,23.0566,23.0289,23.0335,8217.2702
2006-02-09 10:15:00,49.91,49.98,49.84,49.84,14623.955431754875,23.0381,23.0704,23.0058,23.0058,14623.9554
2006-02-09 10:20:00,49.84,49.95,49.84,49.9,22423.398328690808,23.0058,23.0566,23.0058,23.0335,22423.3983
2006-02-09 10:25:00,49.9,49.94,49.9,49.91,20752.089136490253,23.0335,23.052,23.0335,23.0381,20752.0891
2006-02-09 10:30:00,49.92,49.94,49.9,49.91,16852.367688022285,23.0428,23.052,23.0335,23.0381,16852.3677
2006-02-09 10:35:00,49.92,49.96,49.9,49.9,23398.3286908078,23.0428,23.0612,23.0335,23.0335,23398.3287
2006-02-09 10:40:00,49.92,49.92,49.9,49.91,21587.74373259053,23.0428,23.0428,23.0335,23.0381,21587.7437
2006-02-09 10:45:00,49.91,49.92,49.88,49.9,41364.902506963794,23.0381,23.0428,23.0243,23.0335,41364.9025
2006-02-09 10:50:00,49.9,49.92,49.85,49.88,33565.45961002786,23.0335,23.0428,23.0104,23.0243,33565.4596
2006-02-09 10:55:00,49.88,49.92,49.87,49.9,23676.880222841228,23.0243,23.0428,23.0197,23.0335,23676.8802
2006-02-09 11:00:00,49.89,49.9,49.81,49.83,32869.08077994429,23.0289,23.0335,22.992,23.0012,32869.0808
2006-02-09 11:05:00,49.83,49.87,49.83,49.85,15877.437325905294,23.0012,23.0197,23.0012,23.0104,15877.4373
2006-02-09 11:10:00,49.86,49.93,49.84,49.92,31476.32311977716,23.0151,23.0474,23.0058,23.0428,31476.3231
2006-02-09 11:15:00,49.92,49.92,49.81,49.81,27576.601671309192,23.0428,23.0428,22.992,22.992,27576.6017
2006-02-09 11:20:00,49.81,49.9,49.81,49.88,7103.064066852368,22.992,23.0335,22.992,23.0243,7103.0641
2006-02-09 11:25:00,49.89,49.92,49.89,49.92,74791.08635097493,23.0289,23.0428,23.0289,23.0428,74791.0864
2006-02-09 11:30:00,49.92,49.98,49.91,49.94,23816.15598885794,23.0428,23.0704,23.0381,23.052,23816.156
2006-02-09 11:35:00,49.94,49.94,49.9,49.9,13091.922005571032,23.052,23.052,23.0335,23.0335,13091.922
2006-02-09 11:40:00,49.89,49.9,49.87,49.9,125069.63788300836,23.0289,23.0335,23.0197,23.0335,125069.6379
2006-02-09 11:45:00,49.9,49.9,49.84,49.84,9192.200557103064,23.0335,23.0335,23.0058,23.0058,9192.2006
2006-02-09 11:50:00,49.84,49.89,49.81,49.85,16295.264623955432,23.0058,23.0289,22.992,23.0104,16295.2646
2006-02-09 11:55:00,49.86,49.86,49.82,49.84,3064.066852367688,23.0151,23.0151,22.9966,23.0058,3064.0669
2006-02-09 12:00:00,49.84,49.87,49.84,49.87,10863.50974930362,23.0058,23.0197,23.0058,23.0197,10863.5097
2006-02-09 12:05:00,49.87,49.87,49.83,49.83,16713.091922005573,23.0197,23.0197,23.0012,23.0012,16713.0919
2006-02-09 12:10:00,49.84,49.84,49.81,49.81,31615.598885793872,23.0058,23.0058,22.992,22.992,31615.5989
2006-02-09 12:15:00,49.81,49.85,49.81,49.81,7103.064066852368,22.992,23.0104,22.992,22.992,7103.0641
2006-02-09 12:20:00,49.83,49.84,49.81,49.83,12534.81894150418,23.0012,23.0058,22.992,23.0012,12534.8189
2006-02-09 12:25:00,49.84,49.87,49.84,49.87,5292.479108635098,23.0058,23.0197,23.0058,23.0197,5292.4791
2006-02-09 12:30:00,49.87,49.9,49.85,49.85,17270.194986072423,23.0197,23.0335,23.0104,23.0104,17270.195
2006-02-09 12:35:00,49.86,49.88,49.83,49.88,19080.77994428969,23.0151,23.0243,23.0012,23.0243,19080.7799
2006-02-09 12:40:00,49.89,49.89,49.83,49.87,61559.88857938719,23.0289,23.0289,23.0012,23.0197,61559.8886
2006-02-09 12:45:00,49.87,49.92,49.87,49.92,65738.16155988858,23.0197,23.0428,23.0197,23.0428,65738.1616
2006-02-09 12:50:00,49.92,49.94,49.91,49.91,6685.236768802229,23.0428,23.052,23.0381,23.0381,6685.2368
2006-02-09 12:55:00,49.9,49.92,49.87,49.88,44150.41782729805,23.0335,23.0428,23.0197,23.0243,44150.4178
2006-02-09 13:00:00,49.88,49.98,49.87,49.96,14066.852367688023,23.0243,23.0704,23.0197,23.0612,14066.8524
2006-02-09 13:05:00,49.95,49.99,49.92,49.92,18245.125348189416,23.0566,23.0751,23.0428,23.0428,18245.1253
2006-02-09 13:10:00,49.94,49.94,49.92,49.92,5292.479108635098,23.052,23.052,23.0428,23.0428,5292.4791
2006-02-09 13:15:00,49.92,49.92,49.87,49.87,14484.679665738162,23.0428,23.0428,23.0197,23.0197,14484.6797
2006-02-09 13:20:00,49.87,49.87,49.82,49.87,15041.782729805014,23.0197,23.0197,22.9966,23.0197,15041.7827
2006-02-09 13:25:00,49.87,49.87,49.84,49.84,9331.476323119778,23.0197,23.0197,23.0058,23.0058,9331.4763
2006-02-09 13:30:00,49.85,49.87,49.83,49.86,16991.643454038996,23.0104,23.0197,23.0012,23.0151,16991.6435
2006-02-09 13:35:00,49.86,49.87,49.84,49.87,24233.98328690808,23.0151,23.0197,23.0058,23.0197,24233.9833
2006-02-09 13:40:00,49.87,49.89,49.86,49.87,107103.06406685236,23.0197,23.0289,23.0151,23.0197,107103.0641
2006-02-09 13:45:00,49.87,49.89,49.84,49.86,20752.089136490253,23.0197,23.0289,23.0058,23.0151,20752.0891
2006-02-09 13:50:00,49.87,49.87,49.83,49.87,41225.62674094708,23.0197,23.0197,23.0012,23.0197,41225.6267
2006-02-09 13:55:00,49.87,49.87,49.85,49.86,61420.61281337048,23.0197,23.0197,23.0104,23.0151,61420.6128
2006-02-09 14:00:00,49.86,49.87,49.85,49.86,22562.674094707523,23.0151,23.0197,23.0104,23.0151,22562.6741
2006-02-09 14:05:00,49.85,49.87,49.83,49.84,15598.885793871868,23.0104,23.0197,23.0012,23.0058,15598.8858
2006-02-09 14:10:00,49.84,49.86,49.81,49.84,14206.128133704737,23.0058,23.0151,22.992,23.0058,14206.1281
2006-02-09 14:15:00,49.83,49.86,49.83,49.83,16573.816155988858,23.0012,23.0151,23.0012,23.0012,16573.8162
2006-02-09 14:20:00,49.83,49.87,49.83,49.84,26601.671309192203,23.0012,23.0197,23.0012,23.0058,26601.6713
2006-02-09 14:25:00,49.83,49.87,49.83,49.86,16713.091922005573,23.0012,23.0197,23.0012,23.0151,16713.0919
2006-02-09 14:30:00,49.86,49.88,49.84,49.87,24930.362116991644,23.0151,23.0243,23.0058,23.0197,24930.3621
2006-02-09 14:35:00,49.85,49.89,49.84,49.89,21727.01949860724,23.0104,23.0289,23.0058,23.0289,21727.0195
2006-02-09 14:40:00,49.89,49.89,49.85,49.87,28551.532033426185,23.0289,23.0289,23.0104,23.0197,28551.532
2006-02-09 14:45:00,49.87,49.89,49.85,49.89,20473.537604456826,23.0197,23.0289,23.0104,23.0289,20473.5376
2006-02-09 14:50:00,49.88,49.89,49.85,49.86,12256.267409470753,23.0243,23.0289,23.0104,23.0151,12256.2674
2006-02-09 14:55:00,49.87,49.88,49.86,49.86,29387.186629526463,23.0197,23.0243,23.0151,23.0151,29387.1866
2006-02-09 15:00:00,49.86,49.87,49.83,49.87,21866.29526462396,23.0151,23.0197,23.0012,23.0197,21866.2953
2006-02-09 15:05:00,49.87,49.87,49.83,49.83,49164.34540389972,23.0197,23.0197,23.0012,23.0012,49164.3454
2006-02-09 15:10:00,49.82,49.83,49.81,49.81,9749.303621169916,22.9966,23.0012,22.992,22.992,9749.3036
2006-02-09 15:15:00,49.81,49.84,49.81,49.84,63927.57660167131,22.992,23.0058,22.992,23.0058,63927.5766
2006-02-09 15:20:00,49.84,49.86,49.82,49.84,11002.785515320336,23.0058,23.0151,22.9966,23.0058,11002.7855
2006-02-09 15:25:00,49.84,49.86,49.8,49.81,17966.57381615599,23.0058,23.0151,22.9874,22.992,17966.5738
2006-02-09 15:30:00,49.81,49.85,49.81,49.83,33008.356545961,22.992,23.0104,22.992,23.0012,33008.3565
2006-02-09 15:35:00,49.83,49.83,49.79,49.79,35236.76880222841,23.0012,23.0012,22.9827,22.9827,35236.7688
2006-02-09 15:40:00,49.79,49.81,49.77,49.79,66713.09192200558,22.9827,22.992,22.9735,22.9827,66713.0919
2006-02-09 15:45:00,49.79,49.79,49.72,49.74,62256.26740947076,22.9827,22.9827,22.9504,22.9597,62256.2674
2006-02-09 15:50:00,49.74,49.76,49.7,49.73,49721.44846796658,22.9597,22.9689,22.9412,22.9551,49721.4485
2006-02-09 15:55:00,49.73,49.73,49.65,49.71,83286.90807799443,22.9551,22.9551,22.9181,22.9458,83286.9081
2006-02-10 09:30:00,49.47,49.71,49.43,49.61,74651.81058495822,22.835,22.9458,22.8166,22.8997,74651.8106
2006-02-10 09:35:00,49.54,49.61,49.51,49.61,30779.944289693594,22.8673,22.8997,22.8535,22.8997,30779.9443
2006-02-10 09:40:00,49.62,49.88,49.62,49.85,42757.66016713092,22.9043,23.0243,22.9043,23.0104,42757.6602
2006-02-10 09:45:00,49.84,50.12,49.84,50.1,57799.442896935936,23.0058,23.1351,23.0058,23.1258,57799.4429
2006-02-10 09:50:00,50.11,50.23,50.09,50.21,29387.186629526463,23.1305,23.1858,23.1212,23.1766,29387.1866
2006-02-10 09:55:00,50.2,50.2,50.09,50.09,54596.10027855154,23.172,23.172,23.1212,23.1212,54596.1003
2006-02-10 10:00:00,50.09,50.09,49.94,50.0,38857.93871866296,23.1212,23.1212,23.052,23.0797,38857.9387
2006-02-10 10:05:00,50.0,50.08,49.99,50.03,27715.877437325908,23.0797,23.1166,23.0751,23.0935,27715.8774
2006-02-10 10:10:00,50.04,50.04,49.99,50.04,44428.96935933148,23.0981,23.0981,23.0751,23.0981,44428.9694
2006-02-10 10:15:00,50.04,50.07,50.02,50.04,21309.192200557103,23.0981,23.112,23.0889,23.0981,21309.1922
2006-02-10 10:20:00,50.04,50.1,50.02,50.06,31615.598885793872,23.0981,23.1258,23.0889,23.1074,31615.5989
2006-02-10 10:25:00,50.07,50.15,50.05,50.15,46239.55431754875,23.112,23.1489,23.1028,23.1489,46239.5543
2006-02-10 10:30:00,50.15,50.15,50.02,50.03,30222.841225626744,23.1489,23.1489,23.0889,23.0935,30222.8412
2006-02-10 10:35:00,50.03,50.06,49.96,50.0,55292.4791086351,23.0935,23.1074,23.0612,23.0797,55292.4791
2006-02-10 10:40:00,50.0,50.01,49.94,49.95,21030.64066852368,23.0797,23.0843,23.052,23.0566,21030.6407
2006-02-10 10:45:00,49.93,49.94,49.78,49.81,48189.41504178273,23.0474,23.052,22.9781,22.992,48189.415
2006-02-10 10:50:00,49.82,49.91,49.82,49.86,45403.89972144847,22.9966,23.0381,22.9966,23.0151,45403.8997
2006-02-10 10:55:00,49.88,49.91,49.88,49.89,30640.668523676883,23.0243,23.0381,23.0243,23.0289,30640.6685
2006-02-10 11:00:00,49.89,49.91,49.81,49.91,50557.10306406685,23.0289,23.0381,22.992,23.0381,50557.1031
2006-02-10 11:05:00,49.91,49.92,49.88,49.9,21309.192200557103,23.0381,23.0428,23.0243,23.0335,21309.1922
2006-02-10 11:10:00,49.9,49.91,49.87,49.87,15877.437325905294,23.0335,23.0381,23.0197,23.0197,15877.4373
2006-02-10 11:15:00,49.88,49.92,49.87,49.88,16434.540389972146,23.0243,23.0428,23.0197,23.0243,16434.5404
2006-02-10 11:20:00,49.88,49.93,49.87,49.9,13231.197771587744,23.0243,23.0474,23.0197,23.0335,13231.1978
2006-02-10 11:25:00,49.9,49.9,49.76,49.76,17270.194986072423,23.0335,23.0335,22.9689,22.9689,17270.195
2006-02-10 11:30:00,49.76,49.86,49.74,49.83,12256.267409470753,22.9689,23.0151,22.9597,23.0012,12256.2674
2006-02-10 11:35:00,49.83,49.92,49.83,49.92,8356.545961002786,23.0012,23.0428,23.0012,23.0428,8356.546
2006-02-10 11:40:00,49.92,49.92,49.91,49.92,7103.064066852368,23.0428,23.0428,23.0381,23.0428,7103.0641
2006-02-10 11:45:00,49.92,49.99,49.92,49.99,14066.852367688023,23.0428,23.0751,23.0428,23.0751,14066.8524
2006-02-10 11:50:00,50.01,50.01,49.97,49.97,8635.097493036212,23.0843,23.0843,23.0658,23.0658,8635.0975
2006-02-10 11:55:00,49.98,49.99,49.97,49.97,16295.264623955432,23.0704,23.0751,23.0658,23.0658,16295.2646
2006-02-10 12:00:00,49.97,49.99,49.94,49.94,22980.501392757666,23.0658,23.0751,23.052,23.052,22980.5014
2006-02-10 12:05:00,49.95,49.99,49.94,49.99,22980.501392757666,23.0566,23.0751,23.052,23.0751,22980.5014
2006-02-10 12:10:00,49.99,49.99,49.97,49.98,6963.788300835655,23.0751,23.0751,23.0658,23.0704,6963.7883
2006-02-10 12:15:00,49.97,49.99,49.96,49.99,9331.476323119778,23.0658,23.0751,23.0612,23.0751,9331.4763
2006-02-10 12:20:00,49.99,50.04,49.99,50.02,15598.885793871868,23.0751,23.0981,23.0751,23.0889,15598.8858
2006-02-10 12:25:00,50.02,50.06,49.97,50.02,12256.267409470753,23.0889,23.1074,23.0658,23.0889,12256.2674
2006-02-10 12:30:00,50.02,50.04,50.02,50.03,10724.23398328691,23.0889,23.0981,23.0889,23.0935,10724.234
2006-02-10 12:35:00,50.03,50.09,50.02,50.02,76462.39554317549,23.0935,23.1212,23.0889,23.0889,76462.3955
2006-02-10 12:40:00,50.02,50.02,49.97,50.02,7103.064066852368,23.0889,23.0889,23.0658,23.0889,7103.0641
2006-02-10 12:45:00,50.01,50.01,49.97,49.97,11420.612813370471,23.0843,23.0843,23.0658,23.0658,11420.6128
2006-02-10 12:50:00,49.97,49.98,49.92,49.94,12256.267409470753,23.0658,23.0704,23.0428,23.052,12256.2674
2006-02-10 12:55:00,49.93,50.01,49.93,50.0,12813.370473537603,23.0474,23.0843,23.0474,23.0797,12813.3705
2006-02-10 13:00:00,50.01,50.04,50.0,50.0,16295.264623955432,23.0843,23.0981,23.0797,23.0797,16295.2646
2006-02-10 13:05:00,49.99,50.0,49.95,49.99,15459.610027855157,23.0751,23.0797,23.0566,23.0751,15459.61
2006-02-10 13:10:00,49.99,50.09,49.99,50.07,11977.715877437327,23.0751,23.1212,23.0751,23.112,11977.7159
2006-02-10 13:15:00,50.07,50.07,50.0,50.0,15877.437325905294,23.112,23.112,23.0797,23.0797,15877.4373
2006-02-10 13:20:00,50.01,50.01,49.89,49.92,21866.29526462396,23.0843,23.0843,23.0289,23.0428,21866.2953
2006-02-10 13:25:00,49.92,49.93,49.87,49.92,13509.74930362117,23.0428,23.0474,23.0197,23.0428,13509.7493
2006-02-10 13:30:00,49.92,49.99,49.92,49.97,20055.710306406687,23.0428,23.0751,23.0428,23.0658,20055.7103
2006-02-10 13:35:00,49.97,49.98,49.96,49.98,37325.90529247911,23.0658,23.0704,23.0612,23.0704,37325.9053
2006-02-10 13:40:00,49.98,49.98,49.95,49.98,27855.15320334262,23.0704,23.0704,23.0566,23.0704,27855.1532
2006-02-10 13:45:00,49.98,50.0,49.96,49.98,17130.91922005571,23.0704,23.0797,23.0612,23.0704,17130.9192
2006-02-10 13:50:00,49.99,50.01,49.95,49.97,26880.22284122563,23.0751,23.0843,23.0566,23.0658,26880.2228
2006-02-10 13:55:00,49.97,50.02,49.97,50.02,19498.60724233984,23.0658,23.0889,23.0658,23.0889,19498.6072
2006-02-10 14:00:00,50.02,50.02,49.98,50.0,21866.29526462396,23.0889,23.0889,23.0704,23.0797,21866.2953
2006-02-10 14:05:00,49.99,50.08,49.99,50.07,36211.69916434541,23.0751,23.1166,23.0751,23.112,36211.6992
2006-02-10 14:10:00,50.06,50.09,50.03,50.03,38022.28412256268,23.1074,23.1212,23.0935,23.0935,38022.2841
2006-02-10 14:15:00,50.03,50.03,49.99,49.99,12813.370473537603,23.0935,23.0935,23.0751,23.0751,12813.3705
2006-02-10 14:20:00,49.99,49.99,49.96,49.98,31337.04735376045,23.0751,23.0751,23.0612,23.0704,31337.0474
2006-02-10 14:25:00,49.99,50.0,49.92,49.92,33844.01114206128,23.0751,23.0797,23.0428,23.0428,33844.0111
2006-02-10 14:30:00,49.93,49.97,49.93,49.94,32729.80501392758,23.0474,23.0658,23.0474,23.052,32729.805
2006-02-10 14:35:00,49.94,49.97,49.92,49.94,35654.596100278555,23.052,23.0658,23.0428,23.052,35654.5961
2006-02-10 14:40:00,49.94,49.97,49.94,49.97,41504.178272980505,23.052,23.0658,23.052,23.0658,41504.1783
2006-02-10 14:45:00,49.97,49.97,49.94,49.97,27298.05013927577,23.0658,23.0658,23.052,23.0658,27298.0501
2006-02-10 14:50:00,49.97,49.99,49.94,49.94,39415.04178272981,23.0658,23.0751,23.052,23.052,39415.0418
2006-02-10 14:55:00,49.93,49.94,49.92,49.92,21866.29526462396,23.0474,23.052,23.0428,23.0428,21866.2953
2006-02-10 15:00:00,49.92,49.95,49.92,49.94,27019.49860724234,23.0428,23.0566,23.0428,23.052,27019.4986
2006-02-10 15:05:00,49.94,49.95,49.92,49.94,56267.40947075209,23.052,23.0566,23.0428,23.052,56267.4095
2006-02-10 15:10:00,49.94,50.04,49.94,50.04,18245.125348189416,23.052,23.0981,23.052,23.0981,18245.1253
2006-02-10 15:15:00,50.06,50.12,50.06,50.12,12256.267409470753,23.1074,23.1351,23.1074,23.1351,12256.2674
2006-02-10 15:20:00,50.11,50.15,50.1,50.13,14623.955431754875,23.1305,23.1489,23.1258,23.1397,14623.9554
2006-02-10 15:25:00,50.13,50.13,50.06,50.06,13370.473537604455,23.1397,23.1397,23.1074,23.1074,13370.4735
2006-02-10 15:30:00,50.07,50.1,50.07,50.07,24373.2590529248,23.112,23.1258,23.112,23.112,24373.2591
2006-02-10 15:35:00,50.07,50.1,50.07,50.1,16573.816155988858,23.112,23.1258,23.112,23.1258,16573.8162
2006-02-10 15:40:00,50.09,50.12,50.09,50.12,21866.29526462396,23.1212,23.1351,23.1212,23.1351,21866.2953
2006-02-10 15:45:00,50.12,50.18,50.12,50.17,47075.20891364903,23.1351,23.1628,23.1351,23.1582,47075.2089
2006-02-10 15:50:00,50.17,50.17,50.09,50.1,33008.356545961,23.1582,23.1582,23.1212,23.1258,33008.3565
2006-02-10 15:55:00,50.1,50.11,50.07,50.09,12395.543175487466,23.1258,23.1305,23.112,23.1212,12395.5432
2006-02-13 09:30:00,49.87,49.99,49.87,49.99,28272.98050139276,23.0197,23.0751,23.0197,23.0751,28272.9805
2006-02-13 09:35:00,50.03,50.1,49.97,49.97,21587.74373259053,23.0935,23.1258,23.0658,23.0658,21587.7437
2006-02-13 09:40:00,49.97,50.02,49.9,50.02,16852.367688022285,23.0658,23.0889,23.0335,23.0889,16852.3677
2006-02-13 09:45:00,50.0,50.09,50.0,50.05,13231.197771587744,23.0797,23.1212,23.0797,23.1028,13231.1978
2006-02-13 09:50:00,50.05,50.05,50.02,50.02,7938.718662952647,23.1028,23.1028,23.0889,23.0889,7938.7187
2006-02-13 09:55:00,50.02,50.04,49.94,49.95,12674.094707520891,23.0889,23.0981,23.052,23.0566,12674.0947
2006-02-13 10:00:00,49.95,50.07,49.94,50.0,10445.682451253482,23.0566,23.112,23.052,23.0797,10445.6825
2006-02-13 10:05:00,50.0,50.0,49.97,49.98,5710.306406685237,23.0797,23.0797,23.0658,23.0704,5710.3064
2006-02-13 10:10:00,50.0,50.07,49.99,50.07,5292.479108635098,23.0797,23.112,23.0751,23.112,5292.4791
2006-02-13 10:15:00,50.07,50.07,50.04,50.06,9192.200557103064,23.112,23.112,23.0981,23.1074,9192.2006
2006-02-13 10:20:00,50.06,50.07,50.03,50.05,5710.306406685237,23.1074,23.112,23.0935,23.1028,5710.3064
2006-02-13 10:25:00,50.07,50.07,49.96,49.96,17409.47075208914,23.112,23.112,23.0612,23.0612,17409.4708
2006-02-13 10:30:00,49.95,50.01,49.93,49.97,22701.949860724235,23.0566,23.0843,23.0474,23.0658,22701.9499
2006-02-13 10:35:00,49.98,49.99,49.94,49.96,11281.337047353762,23.0704,23.0751,23.052,23.0612,11281.337
2006-02-13 10:40:00,49.96,49.96,49.91,49.92,8913.649025069639,23.0612,23.0612,23.0381,23.0428,8913.649
2006-02-13 10:45:00,49.91,49.94,49.91,49.94,9192.200557103064,23.0381,23.052,23.0381,23.052,9192.2006
2006-02-13 10:50:00,49.94,50.02,49.94,49.97,6406.6852367688025,23.052,23.0889,23.052,23.0658,6406.6852
2006-02-13 10:55:00,49.97,49.97,49.9,49.9,9331.476323119778,23.0658,23.0658,23.0335,23.0335,9331.4763
2006-02-13 11:00:00,49.9,49.92,49.84,49.85,9749.303621169916,23.0335,23.0428,23.0058,23.0104,9749.3036
2006-02-13 11:05:00,49.85,49.89,49.84,49.89,5849.58217270195,23.0104,23.0289,23.0058,23.0289,5849.5822
2006-02-13 11:10:00,49.89,49.97,49.89,49.95,2646.239554317549,23.0289,23.0658,23.0289,23.0566,2646.2396
2006-02-13 11:15:00,49.97,49.99,49.95,49.97,6824.512534818942,23.0658,23.0751,23.0566,23.0658,6824.5125
2006-02-13 11:20:00,49.98,49.99,49.97,49.99,10027.855153203343,23.0704,23.0751,23.0658,23.0751,10027.8552
2006-02-13 11:25:00,49.98,50.0,49.95,49.97,13091.922005571032,23.0704,23.0797,23.0566,23.0658,13091.922
2006-02-13 11:30:00,49.97,49.99,49.96,49.97,10027.855153203343,23.0658,23.0751,23.0612,23.0658,10027.8552
2006-02-13 11:35:00,49.99,50.03,49.99,50.02,2924.791086350975,23.0751,23.0935,23.0751,23.0889,2924.7911
2006-02-13 11:40:00,50.02,50.11,50.02,50.09,10445.682451253482,23.0889,23.1305,23.0889,23.1212,10445.6825
2006-02-13 11:45:00,50.09,50.11,50.07,50.11,8077.994428969359,23.1212,23.1305,23.112,23.1305,8077.9944
2006-02-13 11:50:00,50.1,50.14,50.09,50.14,28133.704735376046,23.1258,23.1443,23.1212,23.1443,28133.7047
2006-02-13 11:55:00,50.16,50.18,50.1,50.12,20194.9860724234,23.1535,23.1628,23.1258,23.1351,20194.9861
2006-02-13 12:00:00,50.14,50.17,50.14,50.16,8635.097493036212,23.1443,23.1582,23.1443,23.1535,8635.0975
2006-02-13 12:05:00,50.16,50.16,50.09,50.09,23119.777158774374,23.1535,23.1535,23.1212,23.1212,23119.7772
2006-02-13 12:10:00,50.11,50.14,50.11,50.12,10306.406685236769,23.1305,23.1443,23.1305,23.1351,10306.4067
2006-02-13 12:15:00,50.11,50.17,50.11,50.17,12395.543175487466,23.1305,23.1582,23.1305,23.1582,12395.5432
2006-02-13 12:20:00,50.16,50.19,50.16,50.17,7381.615598885794,23.1535,23.1674,23.1535,23.1582,7381.6156
2006-02-13 12:25:00,50.17,50.2,50.17,50.2,9470.752089136491,23.1582,23.172,23.1582,23.172,9470.7521
2006-02-13 12:30:00,50.2,50.2,50.17,50.17,10724.23398328691,23.172,23.172,23.1582,23.1582,10724.234
2006-02-13 12:35:00,50.17,50.18,50.17,50.17,9749.303621169916,23.1582,23.1628,23.1582,23.1582,9749.3036
2006-02-13 12:40:00,50.17,50.17,50.14,50.15,15041.782729805014,23.1582,23.1582,23.1443,23.1489,15041.7827
2006-02-13 12:45:00,50.15,50.17,50.14,50.17,9331.476323119778,23.1489,23.1582,23.1443,23.1582,9331.4763
2006-02-13 12:50:00,50.2,50.24,50.2,50.24,11559.888579387189,23.172,23.1905,23.172,23.1905,11559.8886
2006-02-13 12:55:00,50.25,50.25,50.22,50.22,18523.676880222843,23.1951,23.1951,23.1812,23.1812,18523.6769
2006-02-13 13:00:00,50.23,50.26,50.23,50.26,17130.91922005571,23.1858,23.1997,23.1858,23.1997,17130.9192
2006-02-13 13:05:00,50.26,50.26,50.25,50.25,6267.40947075209,23.1997,23.1997,23.1951,23.1951,6267.4095
2006-02-13 13:10:00,50.25,50.28,50.24,50.26,21030.64066852368,23.1951,23.2089,23.1905,23.1997,21030.6407
2006-02-13 13:15:00,50.26,50.32,50.25,50.32,21587.74373259053,23.1997,23.2274,23.1951,23.2274,21587.7437
2006-02-13 13:20:00,50.33,50.39,50.33,50.35,25626.74094707521,23.232,23.2597,23.232,23.2412,25626.7409
2006-02-13 13:25:00,50.36,50.48,50.33,50.46,26183.844011142064,23.2459,23.3012,23.232,23.292,26183.844
2006-02-13 13:30:00,50.47,50.49,50.32,50.32,33426.183844011146,23.2966,23.3059,23.2274,23.2274,33426.1838
2006-02-13 13:35:00,50.33,50.35,50.27,50.27,26740.947075208915,23.232,23.2412,23.2043,23.2043,26740.9471
2006-02-13 13:40:00,50.27,50.29,50.25,50.29,9052.924791086352,23.2043,23.2135,23.1951,23.2135,9052.9248
2006-02-13 13:45:00,50.3,50.31,50.27,50.31,11420.612813370471,23.2182,23.2228,23.2043,23.2228,11420.6128
2006-02-13 13:50:00,50.31,50.32,50.28,50.3,10584.958217270196,23.2228,23.2274,23.2089,23.2182,10584.9582
2006-02-13 13:55:00,50.3,50.3,50.22,50.22,7660.167130919221,23.2182,23.2182,23.1812,23.1812,7660.1671
2006-02-13 14:00:00,50.23,50.25,50.23,50.24,2506.963788300836,23.1858,23.1951,23.1858,23.1905,2506.9638
2006-02-13 14:05:00,50.25,50.25,50.19,50.2,9470.752089136491,23.1951,23.1951,23.1674,23.172,9470.7521
2006-02-13 14:10:00,50.2,50.23,50.19,50.21,7381.615598885794,23.172,23.1858,23.1674,23.1766,7381.6156
2006-02-13 14:15:00,50.21,50.27,50.21,50.25,5988.857938718664,23.1766,23.2043,23.1766,23.1951,5988.8579
2006-02-13 14:20:00,50.27,50.3,50.26,50.29,4178.272980501393,23.2043,23.2182,23.1997,23.2135,4178.273
2006-02-13 14:25:00,50.29,50.33,50.28,50.33,11977.715877437327,23.2135,23.232,23.2089,23.232,11977.7159
2006-02-13 14:30:00,50.33,50.34,50.32,50.34,15598.885793871868,23.232,23.2366,23.2274,23.2366,15598.8858
2006-02-13 14:35:00,50.33,50.37,50.33,50.34,34958.21727019499,23.232,23.2505,23.232,23.2366,34958.2173
2006-02-13 14:40:00,50.33,50.35,50.32,50.32,12534.81894150418,23.232,23.2412,23.2274,23.2274,12534.8189
2006-02-13 14:45:00,50.33,50.38,50.27,50.27,9470.752089136491,23.232,23.2551,23.2043,23.2043,9470.7521
2006-02-13 14:50:00,50.27,50.28,50.22,50.23,10027.855153203343,23.2043,23.2089,23.1812,23.1858,10027.8552
2006-02-13 14:55:00,50.23,50.23,50.13,50.17,10167.130919220055,23.1858,23.1858,23.1397,23.1582,10167.1309
2006-02-13 15:00:00,50.17,50.19,50.17,50.18,8774.373259052925,23.1582,23.1674,23.1582,23.1628,8774.3733
2006-02-13 15:05:00,50.19,50.19,50.16,50.17,9052.924791086352,23.1674,23.1674,23.1535,23.1582,9052.9248
2006-02-13 15:10:00,50.17,50.17,50.13,50.16,11838.440111420614,23.1582,23.1582,23.1397,23.1535,11838.4401
2006-02-13 15:15:00,50.16,50.19,50.15,50.17,20194.9860724234,23.1535,23.1674,23.1489,23.1582,20194.9861
2006-02-13 15:20:00,50.17,50.24,50.17,50.24,13927.57660167131,23.1582,23.1905,23.1582,23.1905,13927.5766
2006-02-13 15:25:00,50.25,50.27,50.23,50.25,7242.339832869081,23.1951,23.2043,23.1858,23.1951,7242.3398
2006-02-13 15:30:00,50.25,50.35,50.25,50.3,18384.401114206128,23.1951,23.2412,23.1951,23.2182,18384.4011
2006-02-13 15:35:00,50.3,50.3,50.29,50.29,7799.442896935933,23.2182,23.2182,23.2135,23.2135,7799.4429
2006-02-13 15:40:00,50.29,50.29,50.27,50.29,18105.849582172705,23.2135,23.2135,23.2043,23.2135,18105.8496
2006-02-13 15:45:00,50.27,50.35,50.27,50.35,13091.922005571032,23.2043,23.2412,23.2043,23.2412,13091.922
2006-02-13 15:50:00,50.36,50.47,50.35,50.45,46796.6573816156,23.2459,23.2966,23.2412,23.2874,46796.6574
2006-02-13 15:55:00,50.45,50.47,50.43,50.45,38440.11142061282,23.2874,23.2966,23.2782,23.2874,38440.1114
2006-02-14 09:30:00,50.56,50.62,50.56,50.56,29805.013927576605,23.3382,23.3659,23.3382,23.3382,29805.0139
2006-02-14 09:35:00,50.56,50.56,50.4,50.4,20194.9860724234,23.3382,23.3382,23.2643,23.2643,20194.9861
2006-02-14 09:40:00,50.4,50.4,50.27,50.31,17966.57381615599,23.2643,23.2643,23.2043,23.2228,17966.5738
2006-02-14 09:45:00,50.34,50.44,50.31,50.43,6824.512534818942,23.2366,23.2828,23.2228,23.2782,6824.5125
2006-02-14 09:50:00,50.44,50.46,50.4,50.45,17827.298050139278,23.2828,23.292,23.2643,23.2874,17827.2981
2006-02-14 09:55:00,50.45,50.48,50.41,50.46,17827.298050139278,23.2874,23.3012,23.2689,23.292,17827.2981
2006-02-14 10:00:00,50.46,50.48,50.45,50.45,11420.612813370471,23.292,23.3012,23.2874,23.2874,11420.6128
2006-02-14 10:05:00,50.44,50.46,50.39,50.39,10167.130919220055,23.2828,23.292,23.2597,23.2597,10167.1309
2006-02-14 10:10:00,50.4,50.42,50.36,50.4,9888.57938718663,23.2643,23.2736,23.2459,23.2643,9888.5794
2006-02-14 10:15:00,50.41,50.44,50.4,50.4,5710.306406685237,23.2689,23.2828,23.2643,23.2643,5710.3064
2006-02-14 10:20:00,50.39,50.4,50.34,50.38,11281.337047353762,23.2597,23.2643,23.2366,23.2551,11281.337
2006-02-14 10:25:00,50.38,50.43,50.37,50.4,6128.133704735376,23.2551,23.2782,23.2505,23.2643,6128.1337
2006-02-14 10:30:00,50.4,50.4,50.2,50.22,25905.29247910864,23.2643,23.2643,23.172,23.1812,25905.2925
2006-02-14 10:35:00,50.22,50.24,50.15,50.2,29526.46239554317,23.1812,23.1905,23.1489,23.172,29526.4624
2006-02-14 10:40:00,50.21,50.34,50.2,50.27,30779.944289693594,23.1766,23.2366,23.172,23.2043,30779.9443
2006-02-14 10:45:00,50.27,50.3,50.27,50.28,36490.25069637883,23.2043,23.2182,23.2043,23.2089,36490.2507
2006-02-14 10:50:00,50.28,50.48,50.28,50.48,27158.774373259053,23.2089,23.3012,23.2089,23.3012,27158.7744
2006-02-14 10:55:00,50.49,50.58,50.49,50.55,27019.49860724234,23.3059,23.3474,23.3059,23.3336,27019.4986
2006-02-14 11:00:00,50.55,50.6,50.5,50.59,11142.061281337048,23.3336,23.3566,23.3105,23.352,11142.0613
2006-02-14 11:05:00,50.55,50.7,50.54,50.55,36490.25069637883,23.3336,23.4028,23.3289,23.3336,36490.2507
2006-02-14 11:10:00,50.53,50.65,50.5,50.65,30083.56545961003,23.3243,23.3797,23.3105,23.3797,30083.5655
2006-02-14 11:15:00,50.65,50.74,50.63,50.72,26323.119777158776,23.3797,23.4213,23.3705,23.412,26323.1198
2006-02-14 11:20:00,50.74,50.85,50.73,50.85,36768.802228412256,23.4213,23.472,23.4166,23.472,36768.8022
2006-02-14 11:25:00,50.85,50.85,50.64,50.7,29387.186629526463,23.472,23.472,23.3751,23.4028,29387.1866
2006-02-14 11:30:00,50.71,50.83,50.71,50.76,21030.64066852368,23.4074,23.4628,23.4074,23.4305,21030.6407
2006-02-14 11:35:00,50.73,50.77,50.65,50.68,10724.23398328691,23.4166,23.4351,23.3797,23.3936,10724.234
2006-02-14 11:40:00,50.69,50.71,50.67,50.69,15041.782729805014,23.3982,23.4074,23.3889,23.3982,15041.7827
2006-02-14 11:45:00,50.72,50.78,50.7,50.73,13091.922005571032,23.412,23.4397,23.4028,23.4166,13091.922
2006-02-14 11:50:00,50.71,50.82,50.69,50.82,21309.192200557103,23.4074,23.4582,23.3982,23.4582,21309.1922
2006-02-14 11:55:00,50.86,50.96,50.82,50.86,26462.395543175488,23.4767,23.5228,23.4582,23.4767,26462.3955
2006-02-14 12:00:00,50.89,50.91,50.82,50.89,13788.300835654596,23.4905,23.4997,23.4582,23.4905,13788.3008
2006-02-14 12:05:00,50.89,50.98,50.88,50.92,27437.32590529248,23.4905,23.532,23.4859,23.5043,27437.3259
2006-02-14 12:10:00,50.92,50.93,50.86,50.89,13231.197771587744,23.5043,23.509,23.4767,23.4905,13231.1978
2006-02-14 12:15:00,50.88,50.93,50.85,50.86,6963.788300835655,23.4859,23.509,23.472,23.4767,6963.7883
2006-02-14 12:20:00,50.88,50.9,50.84,50.84,6406.6852367688025,23.4859,23.4951,23.4674,23.4674,6406.6852
2006-02-14 12:25:00,50.86,50.95,50.86,50.93,11420.612813370471,23.4767,23.5182,23.4767,23.509,11420.6128
2006-02-14 12:30:00,50.93,50.93,50.84,50.86,9470.752089136491,23.509,23.509,23.4674,23.4767,9470.7521
2006-02-14 12:35:00,50.86,50.88,50.85,50.87,6824.512534818942,23.4767,23.4859,23.472,23.4813,6824.5125
2006-02-14 12:40:00,50.87,50.93,50.87,50.93,9470.752089136491,23.4813,23.509,23.4813,23.509,9470.7521
2006-02-14 12:45:00,50.92,50.95,50.86,50.86,16713.091922005573,23.5043,23.5182,23.4767,23.4767,16713.0919
2006-02-14 12:50:00,50.87,50.93,50.87,50.91,15181.058495821728,23.4813,23.509,23.4813,23.4997,15181.0585
2006-02-14 12:55:00,50.9,50.9,50.87,50.88,14902.506963788304,23.4951,23.4951,23.4813,23.4859,14902.507
2006-02-14 13:00:00,50.88,50.91,50.88,50.91,37604.45682451253,23.4859,23.4997,23.4859,23.4997,37604.4568
2006-02-14 13:05:00,50.91,51.0,50.91,51.0,45125.34818941505,23.4997,23.5413,23.4997,23.5413,45125.3482
2006-02-14 13:10:00,50.99,51.01,50.96,50.97,27576.601671309192,23.5367,23.5459,23.5228,23.5274,27576.6017
2006-02-14 13:15:00,50.97,50.99,50.93,50.94,22980.501392757666,23.5274,23.5367,23.509,23.5136,22980.5014
2006-02-14 13:20:00,50.93,50.96,50.92,50.93,20891.364902506964,23.509,23.5228,23.5043,23.509,20891.3649
2006-02-14 13:25:00,50.93,50.96,50.89,50.96,15598.885793871868,23.509,23.5228,23.4905,23.5228,15598.8858
2006-02-14 13:30:00,50.97,51.0,50.93,50.94,26044.56824512535,23.5274,23.5413,23.509,23.5136,26044.5682
2006-02-14 13:35:00,50.94,50.96,50.94,50.94,12116.99164345404,23.5136,23.5228,23.5136,23.5136,12116.9916
2006-02-14 13:40:00,50.94,50.98,50.93,50.98,11838.440111420614,23.5136,23.532,23.509,23.532,11838.4401
2006-02-14 13:45:00,50.96,51.0,50.94,50.95,19777.15877437326,23.5228,23.5413,23.5136,23.5182,19777.1588
2006-02-14 13:50:00,50.97,50.99,50.93,50.96,8635.097493036212,23.5274,23.5367,23.509,23.5228,8635.0975
2006-02-14 13:55:00,50.96,51.03,50.96,51.01,15181.058495821728,23.5228,23.5551,23.5228,23.5459,15181.0585
2006-02-14 14:00:00,51.01,51.01,50.93,50.95,69080.7799442897,23.5459,23.5459,23.509,23.5182,69080.7799
2006-02-14 14:05:00,50.97,51.04,50.97,51.01,14206.128133704737,23.5274,23.5597,23.5274,23.5459,14206.1281
2006-02-14 14:10:00,51.04,51.08,51.04,51.05,13509.74930362117,23.5597,23.5782,23.5597,23.5644,13509.7493
2006-02-14 14:15:00,51.04,51.04,50.91,50.93,127298.05013927576,23.5597,23.5597,23.4997,23.509,127298.0501
2006-02-14 14:20:00,50.95,51.05,50.94,51.04,12674.094707520891,23.5182,23.5644,23.5136,23.5597,12674.0947
2006-02-14 14:25:00,51.01,51.09,50.99,51.07,7103.064066852368,23.5459,23.5828,23.5367,23.5736,7103.0641
2006-02-14 14:30:00,51.06,51.15,51.04,51.14,11142.061281337048,23.569,23.6105,23.5597,23.6059,11142.0613
2006-02-14 14:35:00,51.14,51.14,51.03,51.03,4456.824512534819,23.6059,23.6059,23.5551,23.5551,4456.8245
2006-02-14 14:40:00,51.02,51.11,51.02,51.03,19220.05571030641,23.5505,23.592,23.5505,23.5551,19220.0557
2006-02-14 14:45:00,51.03,51.1,51.03,51.08,11838.440111420614,23.5551,23.5874,23.5551,23.5782,11838.4401
2006-02-14 14:50:00,51.08,51.13,51.05,51.11,6406.6852367688025,23.5782,23.6013,23.5644,23.592,6406.6852
2006-02-14 14:55:00,51.12,51.14,51.09,51.12,13370.473537604455,23.5967,23.6059,23.5828,23.5967,13370.4735
2006-02-14 15:00:00,51.14,51.16,51.13,51.14,21866.29526462396,23.6059,23.6151,23.6013,23.6059,21866.2953
2006-02-14 15:05:00,51.13,51.14,51.09,51.12,55013.92757660167,23.6013,23.6059,23.5828,23.5967,55013.9276
2006-02-14 15:10:00,51.11,51.14,51.07,51.12,41364.902506963794,23.592,23.6059,23.5736,23.5967,41364.9025
2006-02-14 15:15:00,51.12,51.16,51.11,51.13,30083.56545961003,23.5967,23.6151,23.592,23.6013,30083.5655
2006-02-14 15:20:00,51.14,51.16,51.1,51.16,27715.877437325908,23.6059,23.6151,23.5874,23.6151,27715.8774
2006-02-14 15:25:00,51.13,51.16,51.12,51.12,26462.395543175488,23.6013,23.6151,23.5967,23.5967,26462.3955
2006-02-14 15:30:00,51.12,51.13,51.09,51.1,48885.7938718663,23.5967,23.6013,23.5828,23.5874,48885.7939
2006-02-14 15:35:00,51.09,51.11,51.04,51.05,34958.21727019499,23.5828,23.592,23.5597,23.5644,34958.2173
2006-02-14 15:40:00,51.06,51.06,50.99,50.99,22841.225626740947,23.569,23.569,23.5367,23.5367,22841.2256
2006-02-14 15:45:00,50.99,51.0,50.92,50.95,73955.43175487466,23.5367,23.5413,23.5043,23.5182,73955.4318
2006-02-14 15:50:00,50.95,51.01,50.92,51.0,45403.89972144847,23.5182,23.5459,23.5043,23.5413,45403.8997
2006-02-14 15:55:00,50.99,51.03,50.99,51.02,51810.58495821728,23.5367,23.5551,23.5367,23.5505,51810.585
2006-02-15 09:30:00,51.09,51.15,51.09,51.12,21866.29526462396,23.5828,23.6105,23.5828,23.5967,21866.2953
2006-02-15 09:35:00,51.14,51.14,51.09,51.14,16434.540389972146,23.6059,23.6059,23.5828,23.6059,16434.5404
2006-02-15 09:40:00,51.14,51.14,51.09,51.09,14206.128133704737,23.6059,23.6059,23.5828,23.5828,14206.1281
2006-02-15 09:45:00,51.1,51.14,51.09,51.09,22284.122562674096,23.5874,23.6059,23.5828,23.5828,22284.1226
2006-02-15 09:50:00,51.09,51.09,50.97,51.05,34679.66573816156,23.5828,23.5828,23.5274,23.5644,34679.6657
2006-02-15 09:55:00,51.04,51.13,51.0,51.11,20752.089136490253,23.5597,23.6013,23.5413,23.592,20752.0891
2006-02-15 10:00:00,51.1,51.1,50.99,51.04,19498.60724233984,23.5874,23.5874,23.5367,23.5597,19498.6072
2006-02-15 10:05:00,51.04,51.13,51.02,51.02,46657.38161559889,23.5597,23.6013,23.5505,23.5505,46657.3816
2006-02-15 10:10:00,51.06,51.12,51.01,51.04,25487.4651810585,23.569,23.5967,23.5459,23.5597,25487.4652
2006-02-15 10:15:00,51.06,51.2,51.05,51.16,12952.64623955432,23.569,23.6336,23.5644,23.6151,12952.6462
2006-02-15 10:20:00,51.19,51.34,51.18,51.18,31058.49582172702,23.629,23.6982,23.6244,23.6244,31058.4958
2006-02-15 10:25:00,51.18,51.27,51.16,51.26,11699.1643454039,23.6244,23.6659,23.6151,23.6613,11699.1643
2006-02-15 10:30:00,51.26,51.34,51.23,51.24,15877.437325905294,23.6613,23.6982,23.6474,23.6521,15877.4373
2006-02-15 10:35:00,51.24,51.25,51.06,51.09,23119.777158774374,23.6521,23.6567,23.569,23.5828,23119.7772
2006-02-15 10:40:00,51.1,51.11,51.06,51.09,11142.061281337048,23.5874,23.592,23.569,23.5828,11142.0613
2006-02-15 10:45:00,51.09,51.19,51.09,51.17,10445.682451253482,23.5828,23.629,23.5828,23.6197,10445.6825
2006-02-15 10:50:00,51.19,51.19,51.01,51.06,16573.816155988858,23.629,23.629,23.5459,23.569,16573.8162
2006-02-15 10:55:00,51.05,51.13,51.05,51.09,12534.81894150418,23.5644,23.6013,23.5644,23.5828,12534.8189
2006-02-15 11:00:00,51.09,51.09,51.0,51.04,12534.81894150418,23.5828,23.5828,23.5413,23.5597,12534.8189
2006-02-15 11:05:00,51.04,51.04,50.93,50.93,12813.370473537603,23.5597,23.5597,23.509,23.509,12813.3705
2006-02-15 11:10:00,50.93,50.95,50.82,50.9,13927.57660167131,23.509,23.5182,23.4582,23.4951,13927.5766
2006-02-15 11:15:00,50.9,50.99,50.88,50.99,19777.15877437326,23.4951,23.5367,23.4859,23.5367,19777.1588
2006-02-15 11:20:00,50.99,51.04,50.95,51.01,23816.15598885794,23.5367,23.5597,23.5182,23.5459,23816.156
2006-02-15 11:25:00,51.01,51.06,50.96,51.04,21169.91643454039,23.5459,23.569,23.5228,23.5597,21169.9164
2006-02-15 11:30:00,51.02,51.06,50.96,51.06,7520.891364902507,23.5505,23.569,23.5228,23.569,7520.8914
2006-02-15 11:35:00,51.07,51.14,51.05,51.14,28551.532033426185,23.5736,23.6059,23.5644,23.6059,28551.532
2006-02-15 11:40:00,51.14,51.32,51.12,51.31,31058.49582172702,23.6059,23.689,23.5967,23.6844,31058.4958
2006-02-15 11:45:00,51.31,51.33,51.27,51.27,12395.543175487466,23.6844,23.6936,23.6659,23.6659,12395.5432
2006-02-15 11:50:00,51.27,51.38,51.27,51.38,12116.99164345404,23.6659,23.7167,23.6659,23.7167,12116.9916
2006-02-15 11:55:00,51.39,51.43,51.39,51.42,12813.370473537603,23.7213,23.7398,23.7213,23.7351,12813.3705
2006-02-15 12:00:00,51.42,51.42,51.32,51.32,12256.267409470753,23.7351,23.7351,23.689,23.689,12256.2674
2006-02-15 12:05:00,51.32,51.32,51.28,51.29,6267.40947075209,23.689,23.689,23.6705,23.6751,6267.4095
2006-02-15 12:10:00,51.29,51.35,51.23,51.23,6963.788300835655,23.6751,23.7028,23.6474,23.6474,6963.7883
2006-02-15 12:15:00,51.22,51.24,51.15,51.15,7938.718662952647,23.6428,23.6521,23.6105,23.6105,7938.7187
2006-02-15 12:20:00,51.15,51.19,51.15,51.15,3064.066852367688,23.6105,23.629,23.6105,23.6105,3064.0669
2006-02-15 12:25:00,51.15,51.16,51.14,51.14,7242.339832869081,23.6105,23.6151,23.6059,23.6059,7242.3398
2006-02-15 12:30:00,51.12,51.12,51.04,51.09,6963.788300835655,23.5967,23.5967,23.5597,23.5828,6963.7883
2006-02-15 12:35:00,51.09,51.09,50.99,51.04,14345.403899721448,23.5828,23.5828,23.5367,23.5597,14345.4039
2006-02-15 12:40:00,51.04,51.08,50.96,50.98,9749.303621169916,23.5597,23.5782,23.5228,23.532,9749.3036
2006-02-15 12:45:00,50.98,51.01,50.94,50.98,10584.958217270196,23.532,23.5459,23.5136,23.532,10584.9582
2006-02-15 12:50:00,50.96,51.11,50.96,51.11,12813.370473537603,23.5228,23.592,23.5228,23.592,12813.3705
2006-02-15 12:55:00,51.11,51.2,51.11,51.19,8635.097493036212,23.592,23.6336,23.592,23.629,8635.0975
2006-02-15 13:00:00,51.19,51.27,51.18,51.27,12534.81894150418,23.629,23.6659,23.6244,23.6659,12534.8189
2006-02-15 13:05:00,51.28,51.3,51.24,51.27,14763.231197771587,23.6705,23.6798,23.6521,23.6659,14763.2312
2006-02-15 13:10:00,51.27,51.3,51.26,51.28,6267.40947075209,23.6659,23.6798,23.6613,23.6705,6267.4095
2006-02-15 13:15:00,51.28,51.32,51.19,51.23,5849.58217270195,23.6705,23.689,23.629,23.6474,5849.5822
2006-02-15 13:20:00,51.24,51.26,51.22,51.26,2506.963788300836,23.6521,23.6613,23.6428,23.6613,2506.9638
2006-02-15 13:25:00,51.24,51.24,51.16,51.19,9052.924791086352,23.6521,23.6521,23.6151,23.629,9052.9248
2006-02-15 13:30:00,51.19,51.31,51.19,51.3,14484.679665738162,23.629,23.6844,23.629,23.6798,14484.6797
2006-02-15 13:35:00,51.32,51.33,51.28,51.31,9888.57938718663,23.689,23.6936,23.6705,23.6844,9888.5794
2006-02-15 13:40:00,51.29,51.32,51.28,51.32,4735.376044568246,23.6751,23.689,23.6705,23.689,4735.376
2006-02-15 13:45:00,51.32,51.37,51.32,51.32,9331.476323119778,23.689,23.7121,23.689,23.689,9331.4763
2006-02-15 13:50:00,51.34,51.45,51.34,51.45,20055.710306406687,23.6982,23.749,23.6982,23.749,20055.7103
2006-02-15 13:55:00,51.45,51.58,51.44,51.55,21727.01949860724,23.749,23.809,23.7444,23.7952,21727.0195
2006-02-15 14:00:00,51.55,51.58,51.5,51.5,14066.852367688023,23.7952,23.809,23.7721,23.7721,14066.8524
2006-02-15 14:05:00,51.51,51.53,51.47,51.47,21030.64066852368,23.7767,23.7859,23.7582,23.7582,21030.6407
2006-02-15 14:10:00,51.48,51.52,51.46,51.46,13649.025069637884,23.7628,23.7813,23.7536,23.7536,13649.0251
2006-02-15 14:15:00,51.46,51.48,51.35,51.35,19359.33147632312,23.7536,23.7628,23.7028,23.7028,19359.3315
2006-02-15 14:20:00,51.38,51.44,51.34,51.44,14206.128133704737,23.7167,23.7444,23.6982,23.7444,14206.1281
2006-02-15 14:25:00,51.44,51.6,51.44,51.59,23955.43175487465,23.7444,23.8182,23.7444,23.8136,23955.4318
2006-02-15 14:30:00,51.6,51.66,51.6,51.65,20334.26183844012,23.8182,23.8459,23.8182,23.8413,20334.2618
2006-02-15 14:35:00,51.66,51.67,51.57,51.59,33565.45961002786,23.8459,23.8505,23.8044,23.8136,33565.4596
2006-02-15 14:40:00,51.6,51.64,51.58,51.64,23816.15598885794,23.8182,23.8367,23.809,23.8367,23816.156
2006-02-15 14:45:00,51.65,51.67,51.64,51.65,19916.43454038997,23.8413,23.8505,23.8367,23.8413,19916.4345
2006-02-15 14:50:00,51.65,51.65,51.62,51.62,15459.610027855157,23.8413,23.8413,23.8275,23.8275,15459.61
2006-02-15 14:55:00,51.61,51.69,51.58,51.67,22841.225626740947,23.8228,23.8598,23.809,23.8505,22841.2256
2006-02-15 15:00:00,51.67,51.7,51.55,51.57,67966.57381615599,23.8505,23.8644,23.7952,23.8044,67966.5738
2006-02-15 15:05:00,51.57,51.62,51.56,51.59,22005.57103064067,23.8044,23.8275,23.7998,23.8136,22005.571
2006-02-15 15:10:00,51.57,51.61,51.52,51.57,48607.24233983287,23.8044,23.8228,23.7813,23.8044,48607.2423
2006-02-15 15:15:00,51.6,51.65,51.58,51.64,51810.58495821728,23.8182,23.8413,23.809,23.8367,51810.585
2006-02-15 15:20:00,51.64,51.71,51.63,51.71,30640.668523676883,23.8367,23.869,23.8321,23.869,30640.6685
2006-02-15 15:25:00,51.7,51.77,51.7,51.72,30501.392757660167,23.8644,23.8967,23.8644,23.8736,30501.3928
2006-02-15 15:30:00,51.71,51.72,51.65,51.66,28690.807799442897,23.869,23.8736,23.8413,23.8459,28690.8078
2006-02-15 15:35:00,51.67,51.67,51.6,51.66,38579.38718662953,23.8505,23.8505,23.8182,23.8459,38579.3872
2006-02-15 15:40:00,51.67,51.72,51.63,51.65,23537.604456824512,23.8505,23.8736,23.8321,23.8413,23537.6045
2006-02-15 15:45:00,51.64,51.66,51.61,51.64,51671.30919220056,23.8367,23.8459,23.8228,23.8367,51671.3092
2006-02-15 15:50:00,51.64,51.64,51.51,51.59,45682.45125348189,23.8367,23.8367,23.7767,23.8136,45682.4513
2006-02-15 15:55:00,51.58,51.65,51.56,51.65,53203.342618384406,23.809,23.8413,23.7998,23.8413,53203.3426
2006-02-16 09:30:00,51.27,51.33,51.09,51.09,99860.72423398327,23.6659,23.6936,23.5828,23.5828,99860.7242
2006-02-16 09:35:00,51.09,51.09,50.84,50.88,79526.46239554317,23.5828,23.5828,23.4674,23.4859,79526.4624
2006-02-16 09:40:00,50.87,51.05,50.87,51.05,33704.73537604457,23.4813,23.5644,23.4813,23.5644,33704.7354
2006-02-16 09:45:00,51.04,51.11,51.01,51.11,41225.62674094708,23.5597,23.592,23.5459,23.592,41225.6267
2006-02-16 09:50:00,51.11,51.29,51.1,51.29,22423.398328690808,23.592,23.6751,23.5874,23.6751,22423.3983
2006-02-16 09:55:00,51.27,51.27,51.16,51.19,30222.841225626744,23.6659,23.6659,23.6151,23.629,30222.8412
2006-02-16 10:00:00,51.19,51.19,51.16,51.19,11281.337047353762,23.629,23.629,23.6151,23.629,11281.337
2006-02-16 10:05:00,51.2,51.38,51.19,51.38,25626.74094707521,23.6336,23.7167,23.629,23.7167,25626.7409
2006-02-16 10:10:00,51.37,51.39,51.3,51.31,23537.604456824512,23.7121,23.7213,23.6798,23.6844,23537.6045
2006-02-16 10:15:00,51.31,51.31,51.25,51.27,27298.05013927577,23.6844,23.6844,23.6567,23.6659,27298.0501
2006-02-16 10:20:00,51.25,51.26,51.23,51.23,16434.540389972146,23.6567,23.6613,23.6474,23.6474,16434.5404
2006-02-16 10:25:00,51.23,51.23,51.17,51.17,27855.15320334262,23.6474,23.6474,23.6197,23.6197,27855.1532
2006-02-16 10:30:00,51.17,51.2,51.11,51.12,17688.022284122562,23.6197,23.6336,23.592,23.5967,17688.0223
2006-02-16 10:35:00,51.11,51.16,51.09,51.16,22980.501392757666,23.592,23.6151,23.5828,23.6151,22980.5014
2006-02-16 10:40:00,51.19,51.2,51.16,51.2,9331.476323119778,23.629,23.6336,23.6151,23.6336,9331.4763
2006-02-16 10:45:00,51.19,51.24,51.15,51.16,11977.715877437327,23.629,23.6521,23.6105,23.6151,11977.7159
2006-02-16 10:50:00,51.17,51.28,51.17,51.25,5710.306406685237,23.6197,23.6705,23.6197,23.6567,5710.3064
2006-02-16 10:55:00,51.24,51.34,51.24,51.34,8635.097493036212,23.6521,23.6982,23.6521,23.6982,8635.0975
2006-02-16 11:00:00,51.34,51.34,51.28,51.29,45403.89972144847,23.6982,23.6982,23.6705,23.6751,45403.8997
2006-02-16 11:05:00,51.29,51.29,51.23,51.25,16713.091922005573,23.6751,23.6751,23.6474,23.6567,16713.0919
2006-02-16 11:10:00,51.25,51.27,51.24,51.24,11559.888579387189,23.6567,23.6659,23.6521,23.6521,11559.8886
2006-02-16 11:15:00,51.24,51.24,51.17,51.21,20334.26183844012,23.6521,23.6521,23.6197,23.6382,20334.2618
2006-02-16 11:20:00,51.21,51.24,51.21,51.21,10863.50974930362,23.6382,23.6521,23.6382,23.6382,10863.5097
2006-02-16 11:25:00,51.21,51.24,51.21,51.23,8635.097493036212,23.6382,23.6521,23.6382,23.6474,8635.0975
2006-02-16 11:30:00,51.22,51.25,51.22,51.24,11420.612813370471,23.6428,23.6567,23.6428,23.6521,11420.6128
2006-02-16 11:35:00,51.24,51.24,51.19,51.19,25626.74094707521,23.6521,23.6521,23.629,23.629,25626.7409
2006-02-16 11:40:00,51.17,51.21,51.16,51.19,17827.298050139278,23.6197,23.6382,23.6151,23.629,17827.2981
2006-02-16 11:45:00,51.18,51.21,51.18,51.21,5571.030640668524,23.6244,23.6382,23.6244,23.6382,5571.0306
2006-02-16 11:50:00,51.21,51.23,51.21,51.22,11002.785515320336,23.6382,23.6474,23.6382,23.6428,11002.7855
2006-02-16 11:55:00,51.22,51.23,51.21,51.23,9192.200557103064,23.6428,23.6474,23.6382,23.6474,9192.2006
2006-02-16 12:00:00,51.23,51.24,51.2,51.2,12674.094707520891,23.6474,23.6521,23.6336,23.6336,12674.0947
2006-02-16 12:05:00,51.2,51.21,51.19,51.19,9749.303621169916,23.6336,23.6382,23.629,23.629,9749.3036
2006-02-16 12:10:00,51.2,51.23,51.19,51.19,24930.362116991644,23.6336,23.6474,23.629,23.629,24930.3621
2006-02-16 12:15:00,51.19,51.22,51.19,51.2,15459.610027855157,23.629,23.6428,23.629,23.6336,15459.61
2006-02-16 12:20:00,51.2,51.3,51.2,51.25,30222.841225626744,23.6336,23.6798,23.6336,23.6567,30222.8412
2006-02-16 12:25:00,51.26,51.26,51.21,51.26,10445.682451253482,23.6613,23.6613,23.6382,23.6613,10445.6825
2006-02-16 12:30:00,51.26,51.27,51.22,51.26,6406.6852367688025,23.6613,23.6659,23.6428,23.6613,6406.6852
2006-02-16 12:35:00,51.27,51.28,51.25,51.27,18802.228412256267,23.6659,23.6705,23.6567,23.6659,18802.2284
2006-02-16 12:40:00,51.27,51.33,51.27,51.33,8356.545961002786,23.6659,23.6936,23.6659,23.6936,8356.546
2006-02-16 12:45:00,51.33,51.33,51.32,51.32,8635.097493036212,23.6936,23.6936,23.689,23.689,8635.0975
2006-02-16 12:50:00,51.32,51.34,51.32,51.32,21030.64066852368,23.689,23.6982,23.689,23.689,21030.6407
2006-02-16 12:55:00,51.33,51.34,51.32,51.32,3064.066852367688,23.6936,23.6982,23.689,23.689,3064.0669
2006-02-16 13:00:00,51.32,51.34,51.29,51.33,9749.303621169916,23.689,23.6982,23.6751,23.6936,9749.3036
2006-02-16 13:05:00,51.33,51.34,51.33,51.34,3342.6183844011143,23.6936,23.6982,23.6936,23.6982,3342.6184
2006-02-16 13:10:00,51.32,51.34,51.32,51.34,2924.791086350975,23.689,23.6982,23.689,23.6982,2924.7911
2006-02-16 13:15:00,51.34,51.34,51.33,51.33,4038.99721448468,23.6982,23.6982,23.6936,23.6936,4038.9972
2006-02-16 13:20:00,51.34,51.34,51.32,51.34,5292.479108635098,23.6982,23.6982,23.689,23.6982,5292.4791
2006-02-16 13:25:00,51.34,51.34,51.29,51.32,6267.40947075209,23.6982,23.6982,23.6751,23.689,6267.4095
2006-02-16 13:30:00,51.3,51.37,51.3,51.37,4178.272980501393,23.6798,23.7121,23.6798,23.7121,4178.273
2006-02-16 13:35:00,51.37,51.38,51.31,51.32,20612.813370473537,23.7121,23.7167,23.6844,23.689,20612.8134
2006-02-16 13:40:00,51.32,51.34,51.29,51.29,7103.064066852368,23.689,23.6982,23.6751,23.6751,7103.0641
2006-02-16 13:45:00,51.29,51.37,51.27,51.37,5431.7548746518105,23.6751,23.7121,23.6659,23.7121,5431.7549
2006-02-16 13:50:00,51.36,51.36,51.32,51.32,8495.821727019498,23.7074,23.7074,23.689,23.689,8495.8217
2006-02-16 13:55:00,51.33,51.34,51.29,51.34,12674.094707520891,23.6936,23.6982,23.6751,23.6982,12674.0947
2006-02-16 14:00:00,51.33,51.34,51.24,51.29,33286.908077994434,23.6936,23.6982,23.6521,23.6751,33286.9081
2006-02-16 14:05:00,51.29,51.29,51.26,51.28,5431.7548746518105,23.6751,23.6751,23.6613,23.6705,5431.7549
2006-02-16 14:10:00,51.29,51.32,51.27,51.29,10027.855153203343,23.6751,23.689,23.6659,23.6751,10027.8552
2006-02-16 14:15:00,51.29,51.34,51.29,51.3,14623.955431754875,23.6751,23.6982,23.6751,23.6798,14623.9554
2006-02-16 14:20:00,51.3,51.33,51.3,51.32,12813.370473537603,23.6798,23.6936,23.6798,23.689,12813.3705
2006-02-16 14:25:00,51.32,51.33,51.29,51.29,11420.612813370471,23.689,23.6936,23.6751,23.6751,11420.6128
2006-02-16 14:30:00,51.29,51.29,51.28,51.29,9749.303621169916,23.6751,23.6751,23.6705,23.6751,9749.3036
2006-02-16 14:35:00,51.29,51.29,51.23,51.24,19777.15877437326,23.6751,23.6751,23.6474,23.6521,19777.1588
2006-02-16 14:40:00,51.23,51.25,51.22,51.25,5013.927576601672,23.6474,23.6567,23.6428,23.6567,5013.9276
2006-02-16 14:45:00,51.25,51.29,51.24,51.24,9749.303621169916,23.6567,23.6751,23.6521,23.6521,9749.3036
2006-02-16 14:50:00,51.24,51.29,51.24,51.29,9192.200557103064,23.6521,23.6751,23.6521,23.6751,9192.2006
2006-02-16 14:55:00,51.29,51.33,51.27,51.33,19359.33147632312,23.6751,23.6936,23.6659,23.6936,19359.3315
2006-02-16 15:00:00,51.32,51.35,51.32,51.35,11281.337047353762,23.689,23.7028,23.689,23.7028,11281.337
2006-02-16 15:05:00,51.36,51.41,51.34,51.35,30501.392757660167,23.7074,23.7305,23.6982,23.7028,30501.3928
2006-02-16 15:10:00,51.34,51.35,51.32,51.34,14345.403899721448,23.6982,23.7028,23.689,23.6982,14345.4039
2006-02-16 15:15:00,51.34,51.37,51.33,51.37,10027.855153203343,23.6982,23.7121,23.6936,23.7121,10027.8552
2006-02-16 15:20:00,51.37,51.4,51.34,51.34,28412.25626740948,23.7121,23.7259,23.6982,23.6982,28412.2563
2006-02-16 15:25:00,51.34,51.4,51.34,51.36,23398.3286908078,23.6982,23.7259,23.6982,23.7074,23398.3287
2006-02-16 15:30:00,51.35,51.49,51.35,51.49,14623.955431754875,23.7028,23.7675,23.7028,23.7675,14623.9554
2006-02-16 15:35:00,51.49,51.52,51.48,51.48,37186.6295264624,23.7675,23.7813,23.7628,23.7628,37186.6295
2006-02-16 15:40:00,51.48,51.55,51.48,51.54,14484.679665738162,23.7628,23.7952,23.7628,23.7905,14484.6797
2006-02-16 15:45:00,51.53,51.54,51.49,51.49,16991.643454038996,23.7859,23.7905,23.7675,23.7675,16991.6435
2006-02-16 15:50:00,51.49,51.57,51.49,51.55,18802.228412256267,23.7675,23.8044,23.7675,23.7952,18802.2284
2006-02-16 15:55:00,51.55,51.6,51.49,51.6,35793.87186629527,23.7952,23.8182,23.7675,23.8182,35793.8719
2006-02-17 09:30:00,51.34,51.44,51.3,51.34,261838.44011142064,23.6982,23.7444,23.6798,23.6982,261838.4401
2006-02-17 09:35:00,51.34,51.34,51.24,51.24,13231.197771587744,23.6982,23.6982,23.6521,23.6521,13231.1978
2006-02-17 09:40:00,51.24,51.29,51.18,51.18,22144.846796657384,23.6521,23.6751,23.6244,23.6244,22144.8468
2006-02-17 09:45:00,51.18,51.21,51.11,51.2,40389.9721448468,23.6244,23.6382,23.592,23.6336,40389.9721
2006-02-17 09:50:00,51.2,51.2,51.09,51.09,16434.540389972146,23.6336,23.6336,23.5828,23.5828,16434.5404
2006-02-17 09:55:00,51.13,51.18,51.12,51.17,8913.649025069639,23.6013,23.6244,23.5967,23.6197,8913.649
2006-02-17 10:00:00,51.17,51.2,51.13,51.13,9470.752089136491,23.6197,23.6336,23.6013,23.6013,9470.7521
2006-02-17 10:05:00,51.13,51.14,50.95,51.05,31754.874651810587,23.6013,23.6059,23.5182,23.5644,31754.8747
2006-02-17 10:10:00,51.08,51.09,51.04,51.09,23119.777158774374,23.5782,23.5828,23.5597,23.5828,23119.7772
2006-02-17 10:15:00,51.08,51.09,51.05,51.08,21169.91643454039,23.5782,23.5828,23.5644,23.5782,21169.9164
2006-02-17 10:20:00,51.08,51.14,51.06,51.14,21727.01949860724,23.5782,23.6059,23.569,23.6059,21727.0195
2006-02-17 10:25:00,51.17,51.2,51.15,51.17,14623.955431754875,23.6197,23.6336,23.6105,23.6197,14623.9554
2006-02-17 10:30:00,51.17,51.26,51.16,51.26,17130.91922005571,23.6197,23.6613,23.6151,23.6613,17130.9192
2006-02-17 10:35:00,51.26,51.3,51.26,51.3,13788.300835654596,23.6613,23.6798,23.6613,23.6798,13788.3008
2006-02-17 10:40:00,51.3,51.34,51.3,51.32,11002.785515320336,23.6798,23.6982,23.6798,23.689,11002.7855
2006-02-17 10:45:00,51.32,51.33,51.24,51.24,24791.08635097493,23.689,23.6936,23.6521,23.6521,24791.0864
2006-02-17 10:50:00,51.22,51.25,51.09,51.09,29387.186629526463,23.6428,23.6567,23.5828,23.5828,29387.1866
2006-02-17 10:55:00,51.08,51.09,50.98,51.01,110167.13091922006,23.5782,23.5828,23.532,23.5459,110167.1309
2006-02-17 11:00:00,51.01,51.14,51.01,51.14,29247.91086350975,23.5459,23.6059,23.5459,23.6059,29247.9109
2006-02-17 11:05:00,51.14,51.26,51.14,51.26,16852.367688022285,23.6059,23.6613,23.6059,23.6613,16852.3677
2006-02-17 11:10:00,51.26,51.29,51.25,51.26,13649.025069637884,23.6613,23.6751,23.6567,23.6613,13649.0251
2006-02-17 11:15:00,51.25,51.3,51.09,51.12,80222.84122562675,23.6567,23.6798,23.5828,23.5967,80222.8412
2006-02-17 11:20:00,51.11,51.16,51.11,51.14,9470.752089136491,23.592,23.6151,23.592,23.6059,9470.7521
2006-02-17 11:25:00,51.14,51.19,51.11,51.19,28830.08356545961,23.6059,23.629,23.592,23.629,28830.0836
2006-02-17 11:30:00,51.18,51.19,51.14,51.15,16434.540389972146,23.6244,23.629,23.6059,23.6105,16434.5404
2006-02-17 11:35:00,51.15,51.25,51.15,51.21,10445.682451253482,23.6105,23.6567,23.6105,23.6382,10445.6825
2006-02-17 11:40:00,51.22,51.22,51.19,51.21,9052.924791086352,23.6428,23.6428,23.629,23.6382,9052.9248
2006-02-17 11:45:00,51.21,51.29,51.21,51.29,9749.303621169916,23.6382,23.6751,23.6382,23.6751,9749.3036
2006-02-17 11:50:00,51.3,51.32,51.29,51.32,9331.476323119778,23.6798,23.689,23.6751,23.689,9331.4763
2006-02-17 11:55:00,51.31,51.33,51.31,51.32,8217.270194986073,23.6844,23.6936,23.6844,23.689,8217.2702
2006-02-17 12:00:00,51.33,51.39,51.33,51.39,23676.880222841228,23.6936,23.7213,23.6936,23.7213,23676.8802
2006-02-17 12:05:00,51.39,51.42,51.36,51.41,17409.47075208914,23.7213,23.7351,23.7074,23.7305,17409.4708
2006-02-17 12:10:00,51.43,51.44,51.42,51.44,9888.57938718663,23.7398,23.7444,23.7351,23.7444,9888.5794
2006-02-17 12:15:00,51.44,51.45,51.4,51.4,9470.752089136491,23.7444,23.749,23.7259,23.7259,9470.7521
2006-02-17 12:20:00,51.39,51.39,51.26,51.26,9331.476323119778,23.7213,23.7213,23.6613,23.6613,9331.4763
2006-02-17 12:25:00,51.27,51.29,51.27,51.29,10306.406685236769,23.6659,23.6751,23.6659,23.6751,10306.4067
2006-02-17 12:30:00,51.29,51.29,51.28,51.29,9610.027855153205,23.6751,23.6751,23.6705,23.6751,9610.0279
2006-02-17 12:35:00,51.29,51.31,51.28,51.31,17548.74651810585,23.6751,23.6844,23.6705,23.6844,17548.7465
2006-02-17 12:40:00,51.29,51.32,51.26,51.26,8495.821727019498,23.6751,23.689,23.6613,23.6613,8495.8217
2006-02-17 12:45:00,51.26,51.29,51.23,51.29,12116.99164345404,23.6613,23.6751,23.6474,23.6751,12116.9916
2006-02-17 12:50:00,51.29,51.31,51.24,51.25,7660.167130919221,23.6751,23.6844,23.6521,23.6567,7660.1671
2006-02-17 12:55:00,51.24,51.26,51.24,51.24,5013.927576601672,23.6521,23.6613,23.6521,23.6521,5013.9276
2006-02-17 13:00:00,51.26,51.29,51.26,51.29,9749.303621169916,23.6613,23.6751,23.6613,23.6751,9749.3036
2006-02-17 13:05:00,51.29,51.3,51.28,51.29,7520.891364902507,23.6751,23.6798,23.6705,23.6751,7520.8914
2006-02-17 13:10:00,51.29,51.32,51.29,51.32,6267.40947075209,23.6751,23.689,23.6751,23.689,6267.4095
2006-02-17 13:15:00,51.33,51.34,51.33,51.34,9470.752089136491,23.6936,23.6982,23.6936,23.6982,9470.7521
2006-02-17 13:20:00,51.34,51.37,51.34,51.37,8774.373259052925,23.6982,23.7121,23.6982,23.7121,8774.3733
2006-02-17 13:25:00,51.37,51.37,51.31,51.31,8774.373259052925,23.7121,23.7121,23.6844,23.6844,8774.3733
2006-02-17 13:30:00,51.29,51.29,51.24,51.24,8356.545961002786,23.6751,23.6751,23.6521,23.6521,8356.546
2006-02-17 13:35:00,51.25,51.37,51.25,51.37,15598.885793871868,23.6567,23.7121,23.6567,23.7121,15598.8858
2006-02-17 13:40:00,51.39,51.39,51.38,51.38,7381.615598885794,23.7213,23.7213,23.7167,23.7167,7381.6156
2006-02-17 13:45:00,51.38,51.42,51.37,51.41,19080.77994428969,23.7167,23.7351,23.7121,23.7305,19080.7799
2006-02-17 13:50:00,51.41,51.42,51.34,51.39,10863.50974930362,23.7305,23.7351,23.6982,23.7213,10863.5097
2006-02-17 13:55:00,51.39,51.4,51.38,51.38,4874.651810584958,23.7213,23.7259,23.7167,23.7167,4874.6518
2006-02-17 14:00:00,51.38,51.39,51.37,51.38,9610.027855153205,23.7167,23.7213,23.7121,23.7167,9610.0279
2006-02-17 14:05:00,51.38,51.39,51.36,51.37,13649.025069637884,23.7167,23.7213,23.7074,23.7121,13649.0251
2006-02-17 14:10:00,51.36,51.36,51.33,51.34,5988.857938718664,23.7074,23.7074,23.6936,23.6982,5988.8579
2006-02-17 14:15:00,51.34,51.4,51.34,51.4,11977.715877437327,23.6982,23.7259,23.6982,23.7259,11977.7159
2006-02-17 14:20:00,51.4,51.43,51.4,51.41,6963.788300835655,23.7259,23.7398,23.7259,23.7305,6963.7883
2006-02-17 14:25:00,51.41,51.45,51.38,51.44,25348.189415041783,23.7305,23.749,23.7167,23.7444,25348.1894
2006-02-17 14:30:00,51.46,51.47,51.44,51.47,10445.682451253482,23.7536,23.7582,23.7444,23.7582,10445.6825
2006-02-17 14:35:00,51.46,51.49,51.44,51.48,28133.704735376046,23.7536,23.7675,23.7444,23.7628,28133.7047
2006-02-17 14:40:00,51.49,51.51,51.48,51.5,4874.651810584958,23.7675,23.7767,23.7628,23.7721,4874.6518
2006-02-17 14:45:00,51.51,51.55,51.51,51.55,19359.33147632312,23.7767,23.7952,23.7767,23.7952,19359.3315
2006-02-17 14:50:00,51.56,51.58,51.52,51.52,17966.57381615599,23.7998,23.809,23.7813,23.7813,17966.5738
2006-02-17 14:55:00,51.53,51.53,51.44,51.44,40250.696378830085,23.7859,23.7859,23.7444,23.7444,40250.6964
2006-02-17 15:00:00,51.43,51.43,51.31,51.31,27576.601671309192,23.7398,23.7398,23.6844,23.6844,27576.6017
2006-02-17 15:05:00,51.31,51.37,51.31,51.37,17409.47075208914,23.6844,23.7121,23.6844,23.7121,17409.4708
2006-02-17 15:10:00,51.39,51.41,51.34,51.34,16295.264623955432,23.7213,23.7305,23.6982,23.6982,16295.2646
2006-02-17 15:15:00,51.34,51.35,51.3,51.34,33008.356545961,23.6982,23.7028,23.6798,23.6982,33008.3565
2006-02-17 15:20:00,51.33,51.34,51.27,51.34,50835.654596100285,23.6936,23.6982,23.6659,23.6982,50835.6546
2006-02-17 15:25:00,51.32,51.38,51.31,51.37,20612.813370473537,23.689,23.7167,23.6844,23.7121,20612.8134
2006-02-17 15:30:00,51.36,51.4,51.36,51.39,20891.364902506964,23.7074,23.7259,23.7074,23.7213,20891.3649
2006-02-17 15:35:00,51.39,51.4,51.37,51.37,20055.710306406687,23.7213,23.7259,23.7121,23.7121,20055.7103
2006-02-17 15:40:00,51.37,51.48,51.37,51.48,36490.25069637883,23.7121,23.7628,23.7121,23.7628,36490.2507
2006-02-17 15:45:00,51.48,51.48,51.41,51.43,29805.013927576605,23.7628,23.7628,23.7305,23.7398,29805.0139
2006-02-17 15:50:00,51.44,51.45,51.4,51.45,27437.32590529248,23.7444,23.749,23.7259,23.749,27437.3259
2006-02-17 15:55:00,51.45,51.5,51.44,51.48,40250.696378830085,23.749,23.7721,23.7444,23.7628,40250.6964
2006-02-21 09:30:00,51.38,51.52,51.35,51.37,40807.79944289694,23.7167,23.7813,23.7028,23.7121,40807.7994
2006-02-21 09:35:00,51.36,51.51,51.33,51.51,11002.785515320336,23.7074,23.7767,23.6936,23.7767,11002.7855
2006-02-21 09:40:00,51.55,51.72,51.55,51.7,23398.3286908078,23.7952,23.8736,23.7952,23.8644,23398.3287
2006-02-21 09:45:00,51.68,51.79,51.62,51.74,37186.6295264624,23.8552,23.9059,23.8275,23.8829,37186.6295
2006-02-21 09:50:00,51.73,51.74,51.55,51.69,15738.16155988858,23.8782,23.8829,23.7952,23.8598,15738.1616
2006-02-21 09:55:00,51.67,51.72,51.6,51.69,19220.05571030641,23.8505,23.8736,23.8182,23.8598,19220.0557
2006-02-21 10:00:00,51.68,51.7,51.52,51.52,32311.97771587744,23.8552,23.8644,23.7813,23.7813,32311.9777
2006-02-21 10:05:00,51.53,51.53,51.36,51.45,41364.902506963794,23.7859,23.7859,23.7074,23.749,41364.9025
2006-02-21 10:10:00,51.45,51.49,51.44,51.44,15598.885793871868,23.749,23.7675,23.7444,23.7444,15598.8858
2006-02-21 10:15:00,51.44,51.49,51.44,51.48,23398.3286908078,23.7444,23.7675,23.7444,23.7628,23398.3287
2006-02-21 10:20:00,51.47,51.53,51.42,51.53,28412.25626740948,23.7582,23.7859,23.7351,23.7859,28412.2563
2006-02-21 10:25:00,51.52,51.62,51.48,51.51,23955.43175487465,23.7813,23.8275,23.7628,23.7767,23955.4318
2006-02-21 10:30:00,51.5,51.61,51.5,51.53,14206.128133704737,23.7721,23.8228,23.7721,23.7859,14206.1281
2006-02-21 10:35:00,51.55,51.6,51.52,51.54,23816.15598885794,23.7952,23.8182,23.7813,23.7905,23816.156
2006-02-21 10:40:00,51.54,51.57,51.52,51.57,14623.955431754875,23.7905,23.8044,23.7813,23.8044,14623.9554
2006-02-21 10:45:00,51.58,51.62,51.57,51.61,9192.200557103064,23.809,23.8275,23.8044,23.8228,9192.2006
2006-02-21 10:50:00,51.61,51.65,51.57,51.57,15181.058495821728,23.8228,23.8413,23.8044,23.8044,15181.0585
2006-02-21 10:55:00,51.57,51.57,51.55,51.55,8495.821727019498,23.8044,23.8044,23.7952,23.7952,8495.8217
2006-02-21 11:00:00,51.55,51.68,51.55,51.65,12952.64623955432,23.7952,23.8552,23.7952,23.8413,12952.6462
2006-02-21 11:05:00,51.65,51.72,51.65,51.7,13091.922005571032,23.8413,23.8736,23.8413,23.8644,13091.922
2006-02-21 11:10:00,51.7,51.71,51.65,51.71,12395.543175487466,23.8644,23.869,23.8413,23.869,12395.5432
2006-02-21 11:15:00,51.72,51.75,51.72,51.72,12534.81894150418,23.8736,23.8875,23.8736,23.8736,12534.8189
2006-02-21 11:20:00,51.74,51.74,51.7,51.71,13509.74930362117,23.8829,23.8829,23.8644,23.869,13509.7493
2006-02-21 11:25:00,51.7,51.8,51.7,51.79,36768.802228412256,23.8644,23.9105,23.8644,23.9059,36768.8022
2006-02-21 11:30:00,51.8,51.88,51.8,51.88,14206.128133704737,23.9105,23.9475,23.9105,23.9475,14206.1281
2006-02-21 11:35:00,51.88,51.88,51.77,51.79,14206.128133704737,23.9475,23.9475,23.8967,23.9059,14206.1281
2006-02-21 11:40:00,51.79,51.79,51.75,51.76,20612.813370473537,23.9059,23.9059,23.8875,23.8921,20612.8134
2006-02-21 11:45:00,51.77,51.8,51.76,51.77,8356.545961002786,23.8967,23.9105,23.8921,23.8967,8356.546
2006-02-21 11:50:00,51.77,51.77,51.72,51.77,19220.05571030641,23.8967,23.8967,23.8736,23.8967,19220.0557
2006-02-21 11:55:00,51.77,51.77,51.7,51.72,20334.26183844012,23.8967,23.8967,23.8644,23.8736,20334.2618
2006-02-21 12:00:00,51.73,51.74,51.7,51.72,25905.29247910864,23.8782,23.8829,23.8644,23.8736,25905.2925
2006-02-21 12:05:00,51.71,51.77,51.71,51.75,32172.70194986073,23.869,23.8967,23.869,23.8875,32172.7019
2006-02-21 12:10:00,51.77,51.8,51.72,51.74,20055.710306406687,23.8967,23.9105,23.8736,23.8829,20055.7103
2006-02-21 12:15:00,51.75,51.8,51.75,51.79,12674.094707520891,23.8875,23.9105,23.8875,23.9059,12674.0947
2006-02-21 12:20:00,51.79,51.82,51.79,51.82,14902.506963788304,23.9059,23.9198,23.9059,23.9198,14902.507
2006-02-21 12:25:00,51.82,51.9,51.82,51.86,22562.674094707523,23.9198,23.9567,23.9198,23.9382,22562.6741
2006-02-21 12:30:00,51.85,51.88,51.78,51.78,12534.81894150418,23.9336,23.9475,23.9013,23.9013,12534.8189
2006-02-21 12:35:00,51.78,51.78,51.73,51.75,21030.64066852368,23.9013,23.9013,23.8782,23.8875,21030.6407
2006-02-21 12:40:00,51.75,51.75,51.7,51.72,15320.33426183844,23.8875,23.8875,23.8644,23.8736,15320.3343
2006-02-21 12:45:00,51.73,51.78,51.73,51.78,11142.061281337048,23.8782,23.9013,23.8782,23.9013,11142.0613
2006-02-21 12:50:00,51.77,51.78,51.75,51.77,13788.300835654596,23.8967,23.9013,23.8875,23.8967,13788.3008
2006-02-21 12:55:00,51.76,51.77,51.71,51.71,12534.81894150418,23.8921,23.8967,23.869,23.869,12534.8189
2006-02-21 13:00:00,51.71,51.74,51.71,51.72,7799.442896935933,23.869,23.8829,23.869,23.8736,7799.4429
2006-02-21 13:05:00,51.72,51.77,51.72,51.77,12534.81894150418,23.8736,23.8967,23.8736,23.8967,12534.8189
2006-02-21 13:10:00,51.77,51.77,51.76,51.76,8635.097493036212,23.8967,23.8967,23.8921,23.8921,8635.0975
2006-02-21 13:15:00,51.77,51.78,51.76,51.76,5292.479108635098,23.8967,23.9013,23.8921,23.8921,5292.4791
2006-02-21 13:20:00,51.76,51.76,51.72,51.73,14345.403899721448,23.8921,23.8921,23.8736,23.8782,14345.4039
2006-02-21 13:25:00,51.74,51.79,51.73,51.79,12256.267409470753,23.8829,23.9059,23.8782,23.9059,12256.2674
2006-02-21 13:30:00,51.78,51.8,51.76,51.77,9749.303621169916,23.9013,23.9105,23.8921,23.8967,9749.3036
2006-02-21 13:35:00,51.77,51.83,51.76,51.8,13649.025069637884,23.8967,23.9244,23.8921,23.9105,13649.0251
2006-02-21 13:40:00,51.81,51.82,51.78,51.8,7103.064066852368,23.9152,23.9198,23.9013,23.9105,7103.0641
2006-02-21 13:45:00,51.8,51.8,51.75,51.78,10306.406685236769,23.9105,23.9105,23.8875,23.9013,10306.4067
2006-02-21 13:50:00,51.78,51.78,51.72,51.72,7799.442896935933,23.9013,23.9013,23.8736,23.8736,7799.4429
2006-02-21 13:55:00,51.74,51.76,51.7,51.7,8217.270194986073,23.8829,23.8921,23.8644,23.8644,8217.2702
2006-02-21 14:00:00,51.7,51.83,51.66,51.81,25208.91364902507,23.8644,23.9244,23.8459,23.9152,25208.9136
2006-02-21 14:05:00,51.83,51.83,51.7,51.72,21866.29526462396,23.9244,23.9244,23.8644,23.8736,21866.2953
2006-02-21 14:10:00,51.7,51.72,51.6,51.6,24930.362116991644,23.8644,23.8736,23.8182,23.8182,24930.3621
2006-02-21 14:15:00,51.6,51.65,51.56,51.65,22284.122562674096,23.8182,23.8413,23.7998,23.8413,22284.1226
2006-02-21 14:20:00,51.65,51.65,51.57,51.57,12256.267409470753,23.8413,23.8413,23.8044,23.8044,12256.2674
2006-02-21 14:25:00,51.57,51.64,51.53,51.62,10306.406685236769,23.8044,23.8367,23.7859,23.8275,10306.4067
2006-02-21 14:30:00,51.62,51.66,51.6,51.66,11420.612813370471,23.8275,23.8459,23.8182,23.8459,11420.6128
2006-02-21 14:35:00,51.66,51.66,51.57,51.59,14763.231197771587,23.8459,23.8459,23.8044,23.8136,14763.2312
2006-02-21 14:40:00,51.58,51.7,51.57,51.64,22423.398328690808,23.809,23.8644,23.8044,23.8367,22423.3983
2006-02-21 14:45:00,51.64,51.66,51.61,51.66,11559.888579387189,23.8367,23.8459,23.8228,23.8459,11559.8886
2006-02-21 14:50:00,51.67,51.67,51.59,51.59,14902.506963788304,23.8505,23.8505,23.8136,23.8136,14902.507
2006-02-21 14:55:00,51.6,51.65,51.57,51.57,8635.097493036212,23.8182,23.8413,23.8044,23.8044,8635.0975
2006-02-21 15:00:00,51.57,51.64,51.57,51.6,24233.98328690808,23.8044,23.8367,23.8044,23.8182,24233.9833
2006-02-21 15:05:00,51.6,51.65,51.6,51.63,14066.852367688023,23.8182,23.8413,23.8182,23.8321,14066.8524
2006-02-21 15:10:00,51.63,51.65,51.62,51.62,17688.022284122562,23.8321,23.8413,23.8275,23.8275,17688.0223
2006-02-21 15:15:00,51.63,51.66,51.61,51.66,14066.852367688023,23.8321,23.8459,23.8228,23.8459,14066.8524
2006-02-21 15:20:00,51.66,51.72,51.66,51.68,27576.601671309192,23.8459,23.8736,23.8459,23.8552,27576.6017
2006-02-21 15:25:00,51.68,51.77,51.67,51.69,14345.403899721448,23.8552,23.8967,23.8505,23.8598,14345.4039
2006-02-21 15:30:00,51.68,51.69,51.65,51.65,16713.091922005573,23.8552,23.8598,23.8413,23.8413,16713.0919
2006-02-21 15:35:00,51.66,51.66,51.64,51.65,18662.952646239555,23.8459,23.8459,23.8367,23.8413,18662.9526
2006-02-21 15:40:00,51.65,51.67,51.65,51.67,27437.32590529248,23.8413,23.8505,23.8413,23.8505,27437.3259
2006-02-21 15:45:00,51.66,51.67,51.64,51.67,36908.07799442897,23.8459,23.8505,23.8367,23.8505,36908.078
2006-02-21 15:50:00,51.67,51.68,51.6,51.6,40529.24791086351,23.8505,23.8552,23.8182,23.8182,40529.2479
2006-02-21 15:55:00,51.6,51.61,51.56,51.57,52646.23955431755,23.8182,23.8228,23.7998,23.8044,52646.2396
2006-02-22 09:30:00,51.8,51.83,51.79,51.83,37465.18105849582,23.9105,23.9244,23.9059,23.9244,37465.1811
2006-02-22 09:35:00,51.83,51.83,51.76,51.81,13509.74930362117,23.9244,23.9244,23.8921,23.9152,13509.7493
2006-02-22 09:40:00,51.81,51.89,51.81,51.89,25626.74094707521,23.9152,23.9521,23.9152,23.9521,25626.7409
2006-02-22 09:45:00,51.89,52.02,51.89,52.02,22284.122562674096,23.9521,24.0121,23.9521,24.0121,22284.1226
2006-02-22 09:50:00,52.01,52.01,51.95,52.0,6128.133704735376,24.0075,24.0075,23.9798,24.0029,6128.1337
2006-02-22 09:55:00,51.98,52.05,51.96,51.98,18802.228412256267,23.9936,24.0259,23.9844,23.9936,18802.2284
2006-02-22 10:00:00,51.98,52.01,51.88,51.95,24373.2590529248,23.9936,24.0075,23.9475,23.9798,24373.2591
2006-02-22 10:05:00,51.96,51.96,51.87,51.9,20752.089136490253,23.9844,23.9844,23.9429,23.9567,20752.0891
2006-02-22 10:10:00,51.9,51.95,51.88,51.93,16991.643454038996,23.9567,23.9798,23.9475,23.9706,16991.6435
2006-02-22 10:15:00,51.93,51.95,51.88,51.95,13788.300835654596,23.9706,23.9798,23.9475,23.9798,13788.3008
2006-02-22 10:20:00,51.95,51.98,51.93,51.96,23537.604456824512,23.9798,23.9936,23.9706,23.9844,23537.6045
2006-02-22 10:25:00,51.95,51.99,51.88,51.93,21587.74373259053,23.9798,23.9983,23.9475,23.9706,21587.7437
2006-02-22 10:30:00,51.9,51.95,51.9,51.9,8495.821727019498,23.9567,23.9798,23.9567,23.9567,8495.8217
2006-02-22 10:35:00,51.9,51.98,51.89,51.96,14066.852367688023,23.9567,23.9936,23.9521,23.9844,14066.8524
2006-02-22 10:40:00,51.95,51.96,51.91,51.93,8495.821727019498,23.9798,23.9844,23.9613,23.9706,8495.8217
2006-02-22 10:45:00,51.93,51.98,51.91,51.91,7938.718662952647,23.9706,23.9936,23.9613,23.9613,7938.7187
2006-02-22 10:50:00,51.92,51.96,51.91,51.96,20334.26183844012,23.9659,23.9844,23.9613,23.9844,20334.2618
2006-02-22 10:55:00,51.96,52.0,51.95,51.95,24512.534818941505,23.9844,24.0029,23.9798,23.9798,24512.5348
2006-02-22 11:00:00,51.95,51.99,51.95,51.95,17548.74651810585,23.9798,23.9983,23.9798,23.9798,17548.7465
2006-02-22 11:05:00,51.95,51.96,51.91,51.92,8495.821727019498,23.9798,23.9844,23.9613,23.9659,8495.8217
2006-02-22 11:10:00,51.93,51.97,51.93,51.93,9052.924791086352,23.9706,23.989,23.9706,23.9706,9052.9248
2006-02-22 11:15:00,51.96,51.97,51.95,51.95,15598.885793871868,23.9844,23.989,23.9798,23.9798,15598.8858
2006-02-22 11:20:00,51.95,52.01,51.94,51.99,32311.97771587744,23.9798,24.0075,23.9752,23.9983,32311.9777
2006-02-22 11:25:00,51.99,51.99,51.95,51.95,23955.43175487465,23.9983,23.9983,23.9798,23.9798,23955.4318
2006-02-22 11:30:00,51.95,51.95,51.9,51.9,22005.57103064067,23.9798,23.9798,23.9567,23.9567,22005.571
2006-02-22 11:35:00,51.9,51.93,51.87,51.87,28272.98050139276,23.9567,23.9706,23.9429,23.9429,28272.9805
2006-02-22 11:40:00,51.86,51.88,51.84,51.86,20612.813370473537,23.9382,23.9475,23.929,23.9382,20612.8134
2006-02-22 11:45:00,51.85,51.95,51.85,51.95,14066.852367688023,23.9336,23.9798,23.9336,23.9798,14066.8524
2006-02-22 11:50:00,51.96,51.99,51.91,51.99,20752.089136490253,23.9844,23.9983,23.9613,23.9983,20752.0891
2006-02-22 11:55:00,51.98,51.98,51.95,51.95,16991.643454038996,23.9936,23.9936,23.9798,23.9798,16991.6435
2006-02-22 12:00:00,51.95,52.02,51.95,51.96,23676.880222841228,23.9798,24.0121,23.9798,23.9844,23676.8802
2006-02-22 12:05:00,51.95,51.98,51.95,51.98,11559.888579387189,23.9798,23.9936,23.9798,23.9936,11559.8886
2006-02-22 12:10:00,51.98,52.05,51.96,51.97,37883.008356545964,23.9936,24.0259,23.9844,23.989,37883.0084
2006-02-22 12:15:00,51.96,51.98,51.95,51.97,20891.364902506964,23.9844,23.9936,23.9798,23.989,20891.3649
2006-02-22 12:20:00,51.96,51.97,51.93,51.95,19080.77994428969,23.9844,23.989,23.9706,23.9798,19080.7799
2006-02-22 12:25:00,51.95,51.96,51.92,51.92,14345.403899721448,23.9798,23.9844,23.9659,23.9659,14345.4039
2006-02-22 12:30:00,51.91,51.94,51.9,51.92,18105.849582172705,23.9613,23.9752,23.9567,23.9659,18105.8496
2006-02-22 12:35:00,51.92,51.93,51.84,51.89,24373.2590529248,23.9659,23.9706,23.929,23.9521,24373.2591
2006-02-22 12:40:00,51.89,51.93,51.82,51.83,14623.955431754875,23.9521,23.9706,23.9198,23.9244,14623.9554
2006-02-22 12:45:00,51.83,51.86,51.81,51.81,9888.57938718663,23.9244,23.9382,23.9152,23.9152,9888.5794
2006-02-22 12:50:00,51.82,51.82,51.78,51.8,6406.6852367688025,23.9198,23.9198,23.9013,23.9105,6406.6852
2006-02-22 12:55:00,51.79,51.85,51.79,51.85,11838.440111420614,23.9059,23.9336,23.9059,23.9336,11838.4401
2006-02-22 13:00:00,51.85,51.91,51.85,51.9,11699.1643454039,23.9336,23.9613,23.9336,23.9567,11699.1643
2006-02-22 13:05:00,51.9,51.93,51.89,51.9,14484.679665738162,23.9567,23.9706,23.9521,23.9567,14484.6797
2006-02-22 13:10:00,51.9,51.91,51.88,51.88,7799.442896935933,23.9567,23.9613,23.9475,23.9475,7799.4429
2006-02-22 13:15:00,51.88,51.9,51.88,51.89,3899.721448467967,23.9475,23.9567,23.9475,23.9521,3899.7214
2006-02-22 13:20:00,51.89,51.9,51.89,51.89,6128.133704735376,23.9521,23.9567,23.9521,23.9521,6128.1337
2006-02-22 13:25:00,51.9,51.93,51.9,51.93,17548.74651810585,23.9567,23.9706,23.9567,23.9706,17548.7465
2006-02-22 13:30:00,51.93,51.93,51.91,51.92,14484.679665738162,23.9706,23.9706,23.9613,23.9659,14484.6797
2006-02-22 13:35:00,51.92,51.95,51.91,51.93,7103.064066852368,23.9659,23.9798,23.9613,23.9706,7103.0641
2006-02-22 13:40:00,51.93,51.96,51.91,51.93,12952.64623955432,23.9706,23.9844,23.9613,23.9706,12952.6462
2006-02-22 13:45:00,51.92,51.97,51.92,51.96,8774.373259052925,23.9659,23.989,23.9659,23.9844,8774.3733
2006-02-22 13:50:00,51.97,51.98,51.92,51.95,18384.401114206128,23.989,23.9936,23.9659,23.9798,18384.4011
2006-02-22 13:55:00,51.95,51.98,51.93,51.93,9052.924791086352,23.9798,23.9936,23.9706,23.9706,9052.9248
2006-02-22 14:00:00,51.93,51.95,51.93,51.94,4596.100278551532,23.9706,23.9798,23.9706,23.9752,4596.1003
2006-02-22 14:05:00,51.95,51.95,51.93,51.95,9052.924791086352,23.9798,23.9798,23.9706,23.9798,9052.9248
2006-02-22 14:10:00,51.95,51.98,51.95,51.97,37186.6295264624,23.9798,23.9936,23.9798,23.989,37186.6295
2006-02-22 14:15:00,51.97,51.97,51.94,51.96,11699.1643454039,23.989,23.989,23.9752,23.9844,11699.1643
2006-02-22 14:20:00,51.95,51.97,51.95,51.95,12116.99164345404,23.9798,23.989,23.9798,23.9798,12116.9916
2006-02-22 14:25:00,51.95,51.96,51.93,51.94,12256.267409470753,23.9798,23.9844,23.9706,23.9752,12256.2674
2006-02-22 14:30:00,51.94,51.94,51.88,51.9,20334.26183844012,23.9752,23.9752,23.9475,23.9567,20334.2618
2006-02-22 14:35:00,51.9,51.93,51.9,51.92,8774.373259052925,23.9567,23.9706,23.9567,23.9659,8774.3733
2006-02-22 14:40:00,51.92,51.95,51.89,51.95,18941.504178272982,23.9659,23.9798,23.9521,23.9798,18941.5042
2006-02-22 14:45:00,51.95,51.97,51.93,51.94,15459.610027855157,23.9798,23.989,23.9706,23.9752,15459.61
2006-02-22 14:50:00,51.93,51.95,51.88,51.88,28969.359331476324,23.9706,23.9798,23.9475,23.9475,28969.3593
2006-02-22 14:55:00,51.88,51.9,51.79,51.83,40947.07520891365,23.9475,23.9567,23.9059,23.9244,40947.0752
2006-02-22 15:00:00,51.84,51.9,51.83,51.88,77715.87743732591,23.929,23.9567,23.9244,23.9475,77715.8774
2006-02-22 15:05:00,51.88,51.89,51.85,51.85,54317.54874651811,23.9475,23.9521,23.9336,23.9336,54317.5487
2006-02-22 15:10:00,51.87,51.9,51.85,51.9,27019.49860724234,23.9429,23.9567,23.9336,23.9567,27019.4986
2006-02-22 15:15:00,51.89,51.91,51.85,51.9,19498.60724233984,23.9521,23.9613,23.9336,23.9567,19498.6072
2006-02-22 15:20:00,51.9,51.94,51.9,51.91,31058.49582172702,23.9567,23.9752,23.9567,23.9613,31058.4958
2006-02-22 15:25:00,51.91,51.93,51.9,51.92,38161.55988857939,23.9613,23.9706,23.9567,23.9659,38161.5599
2006-02-22 15:30:00,51.93,52.0,51.93,52.0,41643.45403899722,23.9706,24.0029,23.9706,24.0029,41643.454
2006-02-22 15:35:00,52.0,52.02,51.97,51.97,30640.668523676883,24.0029,24.0121,23.989,23.989,30640.6685
2006-02-22 15:40:00,51.98,52.03,51.97,52.03,32172.70194986073,23.9936,24.0167,23.989,24.0167,32172.7019
2006-02-22 15:45:00,52.0,52.0,51.91,51.92,41225.62674094708,24.0029,24.0029,23.9613,23.9659,41225.6267
2006-02-22 15:50:00,51.92,51.93,51.86,51.88,34679.66573816156,23.9659,23.9706,23.9382,23.9475,34679.6657
2006-02-22 15:55:00,51.88,51.9,51.87,51.9,42200.55710306407,23.9475,23.9567,23.9429,23.9567,42200.5571
2006-02-23 09:30:00,51.88,51.88,51.75,51.75,45961.00278551533,23.9475,23.9475,23.8875,23.8875,45961.0028
2006-02-23 09:35:00,51.75,51.83,51.75,51.83,20891.364902506964,23.8875,23.9244,23.8875,23.9244,20891.3649
2006-02-23 09:40:00,51.83,51.85,51.77,51.77,19637.883008356548,23.9244,23.9336,23.8967,23.8967,19637.883
2006-02-23 09:45:00,51.77,51.77,51.67,51.69,26880.22284122563,23.8967,23.8967,23.8505,23.8598,26880.2228
2006-02-23 09:50:00,51.69,51.86,51.68,51.86,19080.77994428969,23.8598,23.9382,23.8552,23.9382,19080.7799
2006-02-23 09:55:00,51.85,51.92,51.84,51.9,18802.228412256267,23.9336,23.9659,23.929,23.9567,18802.2284
2006-02-23 10:00:00,51.91,51.91,51.83,51.87,48885.7938718663,23.9613,23.9613,23.9244,23.9429,48885.7939
2006-02-23 10:05:00,51.88,51.88,51.84,51.85,14484.679665738162,23.9475,23.9475,23.929,23.9336,14484.6797
2006-02-23 10:10:00,51.85,51.88,51.82,51.82,23398.3286908078,23.9336,23.9475,23.9198,23.9198,23398.3287
2006-02-23 10:15:00,51.83,51.85,51.81,51.83,17827.298050139278,23.9244,23.9336,23.9152,23.9244,17827.2981
2006-02-23 10:20:00,51.83,51.84,51.8,51.8,32311.97771587744,23.9244,23.929,23.9105,23.9105,32311.9777
2006-02-23 10:25:00,51.81,51.81,51.63,51.71,34122.56267409471,23.9152,23.9152,23.8321,23.869,34122.5627
2006-02-23 10:30:00,51.71,51.79,51.71,51.77,8495.821727019498,23.869,23.9059,23.869,23.8967,8495.8217
2006-02-23 10:35:00,51.77,51.87,51.76,51.78,22841.225626740947,23.8967,23.9429,23.8921,23.9013,22841.2256
2006-02-23 10:40:00,51.79,51.8,51.7,51.74,18105.849582172705,23.9059,23.9105,23.8644,23.8829,18105.8496
2006-02-23 10:45:00,51.74,51.79,51.74,51.79,8077.994428969359,23.8829,23.9059,23.8829,23.9059,8077.9944
2006-02-23 10:50:00,51.78,51.79,51.73,51.75,10306.406685236769,23.9013,23.9059,23.8782,23.8875,10306.4067
2006-02-23 10:55:00,51.75,51.81,51.75,51.81,8774.373259052925,23.8875,23.9152,23.8875,23.9152,8774.3733
2006-02-23 11:00:00,51.8,51.81,51.76,51.77,10863.50974930362,23.9105,23.9152,23.8921,23.8967,10863.5097
2006-02-23 11:05:00,51.77,51.79,51.75,51.75,20473.537604456826,23.8967,23.9059,23.8875,23.8875,20473.5376
2006-02-23 11:10:00,51.74,51.8,51.72,51.8,21448.46796657382,23.8829,23.9105,23.8736,23.9105,21448.468
2006-02-23 11:15:00,51.8,51.8,51.78,51.8,8913.649025069639,23.9105,23.9105,23.9013,23.9105,8913.649
2006-02-23 11:20:00,51.8,51.84,51.8,51.84,11142.061281337048,23.9105,23.929,23.9105,23.929,11142.0613
2006-02-23 11:25:00,51.85,51.91,51.85,51.91,15738.16155988858,23.9336,23.9613,23.9336,23.9613,15738.1616
2006-02-23 11:30:00,51.91,51.91,51.83,51.85,29944.28969359332,23.9613,23.9613,23.9244,23.9336,29944.2897
2006-02-23 11:35:00,51.84,51.85,51.78,51.8,13649.025069637884,23.929,23.9336,23.9013,23.9105,13649.0251
2006-02-23 11:40:00,51.8,51.87,51.77,51.78,16295.264623955432,23.9105,23.9429,23.8967,23.9013,16295.2646
2006-02-23 11:45:00,51.8,51.81,51.77,51.81,4317.548746518106,23.9105,23.9152,23.8967,23.9152,4317.5487
2006-02-23 11:50:00,51.81,51.82,51.79,51.8,8913.649025069639,23.9152,23.9198,23.9059,23.9105,8913.649
2006-02-23 11:55:00,51.8,51.83,51.78,51.8,7381.615598885794,23.9105,23.9244,23.9013,23.9105,7381.6156
2006-02-23 12:00:00,51.8,51.8,51.77,51.78,8495.821727019498,23.9105,23.9105,23.8967,23.9013,8495.8217
2006-02-23 12:05:00,51.78,51.8,51.77,51.8,16295.264623955432,23.9013,23.9105,23.8967,23.9105,16295.2646
2006-02-23 12:10:00,51.79,51.81,51.78,51.8,10027.855153203343,23.9059,23.9152,23.9013,23.9105,10027.8552
2006-02-23 12:15:00,51.8,51.8,51.77,51.79,5988.857938718664,23.9105,23.9105,23.8967,23.9059,5988.8579
2006-02-23 12:20:00,51.8,51.83,51.78,51.83,12813.370473537603,23.9105,23.9244,23.9013,23.9244,12813.3705
2006-02-23 12:25:00,51.84,51.87,51.78,51.78,15877.437325905294,23.929,23.9429,23.9013,23.9013,15877.4373
2006-02-23 12:30:00,51.77,51.9,51.76,51.89,26880.22284122563,23.8967,23.9567,23.8921,23.9521,26880.2228
2006-02-23 12:35:00,51.88,51.91,51.85,51.89,17130.91922005571,23.9475,23.9613,23.9336,23.9521,17130.9192
2006-02-23 12:40:00,51.89,51.91,51.83,51.84,23398.3286908078,23.9521,23.9613,23.9244,23.929,23398.3287
2006-02-23 12:45:00,51.84,51.85,51.81,51.84,8635.097493036212,23.929,23.9336,23.9152,23.929,8635.0975
2006-02-23 12:50:00,51.84,51.87,51.81,51.83,9192.200557103064,23.929,23.9429,23.9152,23.9244,9192.2006
2006-02-23 12:55:00,51.83,51.85,51.78,51.79,11420.612813370471,23.9244,23.9336,23.9013,23.9059,11420.6128
2006-02-23 13:00:00,51.81,51.83,51.81,51.83,7103.064066852368,23.9152,23.9244,23.9152,23.9244,7103.0641
2006-02-23 13:05:00,51.83,51.86,51.83,51.85,11559.888579387189,23.9244,23.9382,23.9244,23.9336,11559.8886
2006-02-23 13:10:00,51.84,51.85,51.83,51.84,7103.064066852368,23.929,23.9336,23.9244,23.929,7103.0641
2006-02-23 13:15:00,51.85,51.9,51.84,51.85,27994.42896935933,23.9336,23.9567,23.929,23.9336,27994.429
2006-02-23 13:20:00,51.85,51.91,51.83,51.87,21448.46796657382,23.9336,23.9613,23.9244,23.9429,21448.468
2006-02-23 13:25:00,51.87,51.87,51.82,51.83,13370.473537604455,23.9429,23.9429,23.9198,23.9244,13370.4735
2006-02-23 13:30:00,51.81,51.83,51.81,51.83,7938.718662952647,23.9152,23.9244,23.9152,23.9244,7938.7187
2006-02-23 13:35:00,51.83,51.85,51.8,51.82,16434.540389972146,23.9244,23.9336,23.9105,23.9198,16434.5404
2006-02-23 13:40:00,51.83,51.85,51.82,51.84,14345.403899721448,23.9244,23.9336,23.9198,23.929,14345.4039
2006-02-23 13:45:00,51.84,51.87,51.83,51.85,9888.57938718663,23.929,23.9429,23.9244,23.9336,9888.5794
2006-02-23 13:50:00,51.87,51.87,51.8,51.83,17688.022284122562,23.9429,23.9429,23.9105,23.9244,17688.0223
2006-02-23 13:55:00,51.83,51.86,51.83,51.85,12116.99164345404,23.9244,23.9382,23.9244,23.9336,12116.9916
2006-02-23 14:00:00,51.85,51.9,51.85,51.88,11699.1643454039,23.9336,23.9567,23.9336,23.9475,11699.1643
2006-02-23 14:05:00,51.88,51.88,51.85,51.85,5292.479108635098,23.9475,23.9475,23.9336,23.9336,5292.4791
2006-02-23 14:10:00,51.85,51.85,51.78,51.8,8077.994428969359,23.9336,23.9336,23.9013,23.9105,8077.9944
2006-02-23 14:15:00,51.8,51.8,51.72,51.77,14902.506963788304,23.9105,23.9105,23.8736,23.8967,14902.507
2006-02-23 14:20:00,51.77,51.79,51.77,51.79,5431.7548746518105,23.8967,23.9059,23.8967,23.9059,5431.7549
2006-02-23 14:25:00,51.77,51.88,51.77,51.85,11559.888579387189,23.8967,23.9475,23.8967,23.9336,11559.8886
2006-02-23 14:30:00,51.85,51.86,51.85,51.85,11699.1643454039,23.9336,23.9382,23.9336,23.9336,11699.1643
2006-02-23 14:35:00,51.83,51.87,51.83,51.86,14484.679665738162,23.9244,23.9429,23.9244,23.9382,14484.6797
2006-02-23 14:40:00,51.86,51.87,51.81,51.82,10027.855153203343,23.9382,23.9429,23.9152,23.9198,10027.8552
2006-02-23 14:45:00,51.82,51.9,51.82,51.86,17966.57381615599,23.9198,23.9567,23.9198,23.9382,17966.5738
2006-02-23 14:50:00,51.87,51.9,51.82,51.84,13370.473537604455,23.9429,23.9567,23.9198,23.929,13370.4735
2006-02-23 14:55:00,51.84,51.84,51.8,51.81,21727.01949860724,23.929,23.929,23.9105,23.9152,21727.0195
2006-02-23 15:00:00,51.81,51.82,51.8,51.82,20752.089136490253,23.9152,23.9198,23.9105,23.9198,20752.0891
2006-02-23 15:05:00,51.82,51.83,51.8,51.82,13649.025069637884,23.9198,23.9244,23.9105,23.9198,13649.0251
2006-02-23 15:10:00,51.81,51.83,51.8,51.82,3899.721448467967,23.9152,23.9244,23.9105,23.9198,3899.7214
2006-02-23 15:15:00,51.82,51.83,51.8,51.8,17270.194986072423,23.9198,23.9244,23.9105,23.9105,17270.195
2006-02-23 15:20:00,51.82,51.84,51.81,51.84,17827.298050139278,23.9198,23.929,23.9152,23.929,17827.2981
2006-02-23 15:25:00,51.84,51.84,51.81,51.82,9052.924791086352,23.929,23.929,23.9152,23.9198,9052.9248
2006-02-23 15:30:00,51.82,51.83,51.81,51.81,14066.852367688023,23.9198,23.9244,23.9152,23.9152,14066.8524
2006-02-23 15:35:00,51.81,51.81,51.77,51.77,24512.534818941505,23.9152,23.9152,23.8967,23.8967,24512.5348
2006-02-23 15:40:00,51.77,51.78,51.7,51.7,22423.398328690808,23.8967,23.9013,23.8644,23.8644,22423.3983
2006-02-23 15:45:00,51.7,51.71,51.66,51.68,24094.707520891367,23.8644,23.869,23.8459,23.8552,24094.7075
2006-02-23 15:50:00,51.7,51.75,51.7,51.73,26462.395543175488,23.8644,23.8875,23.8644,23.8782,26462.3955
2006-02-23 15:55:00,51.74,51.74,51.7,51.7,38161.55988857939,23.8829,23.8829,23.8644,23.8644,38161.5599
2006-02-24 09:30:00,51.73,51.81,51.7,51.7,21448.46796657382,23.8782,23.9152,23.8644,23.8644,21448.468
2006-02-24 09:35:00,51.66,51.72,51.65,51.67,15041.782729805014,23.8459,23.8736,23.8413,23.8505,15041.7827
2006-02-24 09:40:00,51.67,51.73,51.64,51.72,14206.128133704737,23.8505,23.8782,23.8367,23.8736,14206.1281
2006-02-24 09:45:00,51.73,51.81,51.72,51.73,22841.225626740947,23.8782,23.9152,23.8736,23.8782,22841.2256
2006-02-24 09:50:00,51.73,51.77,51.7,51.77,13509.74930362117,23.8782,23.8967,23.8644,23.8967,13509.7493
2006-02-24 09:55:00,51.77,51.82,51.7,51.81,12674.094707520891,23.8967,23.9198,23.8644,23.9152,12674.0947
2006-02-24 10:00:00,51.81,51.85,51.8,51.84,13091.922005571032,23.9152,23.9336,23.9105,23.929,13091.922
2006-02-24 10:05:00,51.84,51.88,51.81,51.85,12674.094707520891,23.929,23.9475,23.9152,23.9336,12674.0947
2006-02-24 10:10:00,51.85,51.86,51.84,51.84,10167.130919220055,23.9336,23.9382,23.929,23.929,10167.1309
2006-02-24 10:15:00,51.85,51.85,51.76,51.77,14763.231197771587,23.9336,23.9336,23.8921,23.8967,14763.2312
2006-02-24 10:20:00,51.77,51.8,51.75,51.78,4735.376044568246,23.8967,23.9105,23.8875,23.9013,4735.376
2006-02-24 10:25:00,51.81,51.86,51.81,51.85,6545.961002785516,23.9152,23.9382,23.9152,23.9336,6545.961
2006-02-24 10:30:00,51.85,51.85,51.78,51.78,5849.58217270195,23.9336,23.9336,23.9013,23.9013,5849.5822
2006-02-24 10:35:00,51.8,51.81,51.75,51.78,11977.715877437327,23.9105,23.9152,23.8875,23.9013,11977.7159
2006-02-24 10:40:00,51.77,51.77,51.75,51.75,7660.167130919221,23.8967,23.8967,23.8875,23.8875,7660.1671
2006-02-24 10:45:00,51.75,51.76,51.72,51.76,8913.649025069639,23.8875,23.8921,23.8736,23.8921,8913.649
2006-02-24 10:50:00,51.76,51.8,51.72,51.77,11420.612813370471,23.8921,23.9105,23.8736,23.8967,11420.6128
2006-02-24 10:55:00,51.77,51.79,51.77,51.78,4735.376044568246,23.8967,23.9059,23.8967,23.9013,4735.376
2006-02-24 11:00:00,51.78,51.83,51.76,51.83,8913.649025069639,23.9013,23.9244,23.8921,23.9244,8913.649
2006-02-24 11:05:00,51.82,51.83,51.8,51.8,10167.130919220055,23.9198,23.9244,23.9105,23.9105,10167.1309
2006-02-24 11:10:00,51.8,51.8,51.73,51.75,36768.802228412256,23.9105,23.9105,23.8782,23.8875,36768.8022
2006-02-24 11:15:00,51.75,51.75,51.72,51.74,12395.543175487466,23.8875,23.8875,23.8736,23.8829,12395.5432
2006-02-24 11:20:00,51.73,51.77,51.73,51.75,10724.23398328691,23.8782,23.8967,23.8782,23.8875,10724.234
2006-02-24 11:25:00,51.76,51.78,51.75,51.75,7520.891364902507,23.8921,23.9013,23.8875,23.8875,7520.8914
2006-02-24 11:30:00,51.75,51.78,51.75,51.77,10167.130919220055,23.8875,23.9013,23.8875,23.8967,10167.1309
2006-02-24 11:35:00,51.78,51.82,51.78,51.78,18105.849582172705,23.9013,23.9198,23.9013,23.9013,18105.8496
2006-02-24 11:40:00,51.78,51.81,51.78,51.8,5013.927576601672,23.9013,23.9152,23.9013,23.9105,5013.9276
2006-02-24 11:45:00,51.8,51.8,51.77,51.79,8635.097493036212,23.9105,23.9105,23.8967,23.9059,8635.0975
2006-02-24 11:50:00,51.79,51.8,51.78,51.8,6545.961002785516,23.9059,23.9105,23.9013,23.9105,6545.961
2006-02-24 11:55:00,51.8,51.81,51.78,51.81,12116.99164345404,23.9105,23.9152,23.9013,23.9152,12116.9916
2006-02-24 12:00:00,51.8,51.8,51.76,51.77,16155.98885793872,23.9105,23.9105,23.8921,23.8967,16155.9889
2006-02-24 12:05:00,51.78,51.8,51.78,51.8,3760.4456824512536,23.9013,23.9105,23.9013,23.9105,3760.4457
2006-02-24 12:10:00,51.8,51.81,51.77,51.77,13509.74930362117,23.9105,23.9152,23.8967,23.8967,13509.7493
2006-02-24 12:15:00,51.77,51.77,51.76,51.77,10445.682451253482,23.8967,23.8967,23.8921,23.8967,10445.6825
2006-02-24 12:20:00,51.78,51.8,51.77,51.78,13091.922005571032,23.9013,23.9105,23.8967,23.9013,13091.922
2006-02-24 12:25:00,51.78,51.79,51.77,51.79,3621.169916434541,23.9013,23.9059,23.8967,23.9059,3621.1699
2006-02-24 12:30:00,51.79,51.82,51.77,51.82,6963.788300835655,23.9059,23.9198,23.8967,23.9198,6963.7883
2006-02-24 12:35:00,51.83,51.89,51.83,51.89,8217.270194986073,23.9244,23.9521,23.9244,23.9521,8217.2702
2006-02-24 12:40:00,51.89,51.94,51.89,51.94,6963.788300835655,23.9521,23.9752,23.9521,23.9752,6963.7883
2006-02-24 12:45:00,51.94,51.94,51.83,51.83,14623.955431754875,23.9752,23.9752,23.9244,23.9244,14623.9554
2006-02-24 12:50:00,51.86,51.88,51.86,51.88,2785.515320334262,23.9382,23.9475,23.9382,23.9475,2785.5153
2006-02-24 12:55:00,51.88,51.88,51.85,51.88,7381.615598885794,23.9475,23.9475,23.9336,23.9475,7381.6156
2006-02-24 13:00:00,51.89,51.93,51.84,51.84,10306.406685236769,23.9521,23.9706,23.929,23.929,10306.4067
2006-02-24 13:05:00,51.84,51.84,51.8,51.81,3203.342618384401,23.929,23.929,23.9105,23.9152,3203.3426
2006-02-24 13:10:00,51.8,51.8,51.72,51.8,15181.058495821728,23.9105,23.9105,23.8736,23.9105,15181.0585
2006-02-24 13:15:00,51.77,51.8,51.75,51.76,4317.548746518106,23.8967,23.9105,23.8875,23.8921,4317.5487
2006-02-24 13:20:00,51.76,51.77,51.75,51.77,4874.651810584958,23.8921,23.8967,23.8875,23.8967,4874.6518
2006-02-24 13:25:00,51.78,51.78,51.76,51.76,22423.398328690808,23.9013,23.9013,23.8921,23.8921,22423.3983
2006-02-24 13:30:00,51.75,51.77,51.7,51.76,24791.08635097493,23.8875,23.8967,23.8644,23.8921,24791.0864
2006-02-24 13:35:00,51.77,51.8,51.76,51.79,6685.236768802229,23.8967,23.9105,23.8921,23.9059,6685.2368
2006-02-24 13:40:00,51.77,51.8,51.73,51.73,11281.337047353762,23.8967,23.9105,23.8782,23.8782,11281.337
2006-02-24 13:45:00,51.74,51.75,51.69,51.74,18523.676880222843,23.8829,23.8875,23.8598,23.8829,18523.6769
2006-02-24 13:50:00,51.74,51.77,51.74,51.76,6406.6852367688025,23.8829,23.8967,23.8829,23.8921,6406.6852
2006-02-24 13:55:00,51.77,51.77,51.75,51.77,11977.715877437327,23.8967,23.8967,23.8875,23.8967,11977.7159
2006-02-24 14:00:00,51.77,51.78,51.71,51.77,17270.194986072423,23.8967,23.9013,23.869,23.8967,17270.195
2006-02-24 14:05:00,51.77,51.83,51.77,51.83,9192.200557103064,23.8967,23.9244,23.8967,23.9244,9192.2006
2006-02-24 14:10:00,51.82,51.85,51.8,51.81,4874.651810584958,23.9198,23.9336,23.9105,23.9152,4874.6518
2006-02-24 14:15:00,51.8,51.84,51.8,51.84,6128.133704735376,23.9105,23.929,23.9105,23.929,6128.1337
2006-02-24 14:20:00,51.84,51.85,51.84,51.85,4317.548746518106,23.929,23.9336,23.929,23.9336,4317.5487
2006-02-24 14:25:00,51.85,51.85,51.8,51.8,10863.50974930362,23.9336,23.9336,23.9105,23.9105,10863.5097
2006-02-24 14:30:00,51.8,51.83,51.8,51.83,19637.883008356548,23.9105,23.9244,23.9105,23.9244,19637.883
2006-02-24 14:35:00,51.83,51.89,51.83,51.89,3342.6183844011143,23.9244,23.9521,23.9244,23.9521,3342.6184
2006-02-24 14:40:00,51.88,51.92,51.88,51.9,4038.99721448468,23.9475,23.9659,23.9475,23.9567,4038.9972
2006-02-24 14:45:00,51.9,51.95,51.9,51.93,10724.23398328691,23.9567,23.9798,23.9567,23.9706,10724.234
2006-02-24 14:50:00,51.94,51.98,51.94,51.96,10167.130919220055,23.9752,23.9936,23.9752,23.9844,10167.1309
2006-02-24 14:55:00,51.96,51.98,51.92,51.98,13649.025069637884,23.9844,23.9936,23.9659,23.9936,13649.0251
2006-02-24 15:00:00,51.98,52.0,51.97,51.98,14345.403899721448,23.9936,24.0029,23.989,23.9936,14345.4039
2006-02-24 15:05:00,51.98,51.98,51.96,51.98,9331.476323119778,23.9936,23.9936,23.9844,23.9936,9331.4763
2006-02-24 15:10:00,51.98,51.98,51.97,51.98,20055.710306406687,23.9936,23.9936,23.989,23.9936,20055.7103
2006-02-24 15:15:00,51.97,52.0,51.97,51.99,11977.715877437327,23.989,24.0029,23.989,23.9983,11977.7159
2006-02-24 15:20:00,51.99,52.03,51.99,52.03,19498.60724233984,23.9983,24.0167,23.9983,24.0167,19498.6072
2006-02-24 15:25:00,52.03,52.05,51.99,52.03,21030.64066852368,24.0167,24.0259,23.9983,24.0167,21030.6407
2006-02-24 15:30:00,52.03,52.03,51.99,52.03,19777.15877437326,24.0167,24.0167,23.9983,24.0167,19777.1588
2006-02-24 15:35:00,52.03,52.06,51.97,52.06,22005.57103064067,24.0167,24.0306,23.989,24.0306,22005.571
2006-02-24 15:40:00,52.05,52.08,52.04,52.06,25626.74094707521,24.0259,24.0398,24.0213,24.0306,25626.7409
2006-02-24 15:45:00,52.06,52.06,52.0,52.02,18384.401114206128,24.0306,24.0306,24.0029,24.0121,18384.4011
2006-02-24 15:50:00,52.03,52.05,51.89,51.9,32451.25348189416,24.0167,24.0259,23.9521,23.9567,32451.2535
2006-02-24 15:55:00,51.9,51.98,51.9,51.98,34679.66573816156,23.9567,23.9936,23.9567,23.9936,34679.6657
2006-02-27 09:30:00,51.91,51.94,51.72,51.85,52785.51532033426,23.9613,23.9752,23.8736,23.9336,52785.5153
2006-02-27 09:35:00,51.85,51.93,51.85,51.93,39972.14484679666,23.9336,23.9706,23.9336,23.9706,39972.1448
2006-02-27 09:40:00,51.93,52.02,51.91,52.01,31197.771587743733,23.9706,24.0121,23.9613,24.0075,31197.7716
2006-02-27 09:45:00,52.01,52.06,51.99,52.06,24512.534818941505,24.0075,24.0306,23.9983,24.0306,24512.5348
2006-02-27 09:50:00,52.06,52.15,52.06,52.15,25069.63788300836,24.0306,24.0721,24.0306,24.0721,25069.6379
2006-02-27 09:55:00,52.16,52.16,52.11,52.13,16434.540389972146,24.0767,24.0767,24.0536,24.0629,16434.5404
2006-02-27 10:00:00,52.13,52.18,52.03,52.04,24512.534818941505,24.0629,24.086,24.0167,24.0213,24512.5348
2006-02-27 10:05:00,52.02,52.08,52.01,52.06,4874.651810584958,24.0121,24.0398,24.0075,24.0306,4874.6518
2006-02-27 10:10:00,52.07,52.07,52.01,52.05,12674.094707520891,24.0352,24.0352,24.0075,24.0259,12674.0947
2006-02-27 10:15:00,52.03,52.06,52.02,52.03,11420.612813370471,24.0167,24.0306,24.0121,24.0167,11420.6128
2006-02-27 10:20:00,52.03,52.08,52.03,52.06,35236.76880222841,24.0167,24.0398,24.0167,24.0306,35236.7688
2006-02-27 10:25:00,52.08,52.2,52.08,52.17,13509.74930362117,24.0398,24.0952,24.0398,24.0813,13509.7493
2006-02-27 10:30:00,52.18,52.2,52.17,52.2,6267.40947075209,24.086,24.0952,24.0813,24.0952,6267.4095
2006-02-27 10:35:00,52.21,52.22,52.19,52.22,4456.824512534819,24.0998,24.1044,24.0906,24.1044,4456.8245
2006-02-27 10:40:00,52.22,52.23,52.2,52.2,21309.192200557103,24.1044,24.109,24.0952,24.0952,21309.1922
2006-02-27 10:45:00,52.21,52.22,52.21,52.21,5849.58217270195,24.0998,24.1044,24.0998,24.0998,5849.5822
2006-02-27 10:50:00,52.21,52.21,52.17,52.18,12395.543175487466,24.0998,24.0998,24.0813,24.086,12395.5432
2006-02-27 10:55:00,52.18,52.22,52.16,52.22,16434.540389972146,24.086,24.1044,24.0767,24.1044,16434.5404
2006-02-27 11:00:00,52.23,52.28,52.21,52.28,20473.537604456826,24.109,24.1321,24.0998,24.1321,20473.5376
2006-02-27 11:05:00,52.28,52.29,52.27,52.28,12395.543175487466,24.1321,24.1367,24.1275,24.1321,12395.5432
2006-02-27 11:10:00,52.28,52.31,52.26,52.3,22284.122562674096,24.1321,24.146,24.1229,24.1413,22284.1226
2006-02-27 11:15:00,52.3,52.3,52.26,52.27,19498.60724233984,24.1413,24.1413,24.1229,24.1275,19498.6072
2006-02-27 11:20:00,52.27,52.31,52.27,52.31,6406.6852367688025,24.1275,24.146,24.1275,24.146,6406.6852
2006-02-27 11:25:00,52.31,52.36,52.31,52.36,9470.752089136491,24.146,24.169,24.146,24.169,9470.7521
2006-02-27 11:30:00,52.36,52.37,52.34,52.35,12813.370473537603,24.169,24.1737,24.1598,24.1644,12813.3705
2006-02-27 11:35:00,52.35,52.35,52.3,52.3,19220.05571030641,24.1644,24.1644,24.1413,24.1413,19220.0557
2006-02-27 11:40:00,52.3,52.31,52.28,52.3,7103.064066852368,24.1413,24.146,24.1321,24.1413,7103.0641
2006-02-27 11:45:00,52.31,52.31,52.29,52.3,5710.306406685237,24.146,24.146,24.1367,24.1413,5710.3064
2006-02-27 11:50:00,52.31,52.34,52.31,52.33,11281.337047353762,24.146,24.1598,24.146,24.1552,11281.337
2006-02-27 11:55:00,52.34,52.35,52.34,52.34,10584.958217270196,24.1598,24.1644,24.1598,24.1598,10584.9582
2006-02-27 12:00:00,52.34,52.36,52.32,52.35,14763.231197771587,24.1598,24.169,24.1506,24.1644,14763.2312
2006-02-27 12:05:00,52.35,52.37,52.35,52.36,13649.025069637884,24.1644,24.1737,24.1644,24.169,13649.0251
2006-02-27 12:10:00,52.36,52.36,52.35,52.35,5013.927576601672,24.169,24.169,24.1644,24.1644,5013.9276
2006-02-27 12:15:00,52.35,52.38,52.34,52.37,10445.682451253482,24.1644,24.1783,24.1598,24.1737,10445.6825
2006-02-27 12:20:00,52.37,52.41,52.37,52.39,50278.55153203343,24.1737,24.1921,24.1737,24.1829,50278.5515
2006-02-27 12:25:00,52.4,52.41,52.39,52.4,13649.025069637884,24.1875,24.1921,24.1829,24.1875,13649.0251
2006-02-27 12:30:00,52.39,52.4,52.39,52.39,6267.40947075209,24.1829,24.1875,24.1829,24.1829,6267.4095
2006-02-27 12:35:00,52.39,52.4,52.38,52.39,11838.440111420614,24.1829,24.1875,24.1783,24.1829,11838.4401
2006-02-27 12:40:00,52.39,52.39,52.37,52.38,8774.373259052925,24.1829,24.1829,24.1737,24.1783,8774.3733
2006-02-27 12:45:00,52.37,52.39,52.35,52.39,16573.816155988858,24.1737,24.1829,24.1644,24.1829,16573.8162
2006-02-27 12:50:00,52.39,52.41,52.39,52.41,20473.537604456826,24.1829,24.1921,24.1829,24.1921,20473.5376
2006-02-27 12:55:00,52.41,52.41,52.41,52.41,5988.857938718664,24.1921,24.1921,24.1921,24.1921,5988.8579
2006-02-27 13:00:00,52.41,52.41,52.39,52.4,6128.133704735376,24.1921,24.1921,24.1829,24.1875,6128.1337
2006-02-27 13:05:00,52.4,52.41,52.39,52.4,3481.8941504178274,24.1875,24.1921,24.1829,24.1875,3481.8942
2006-02-27 13:10:00,52.39,52.41,52.39,52.41,9749.303621169916,24.1829,24.1921,24.1829,24.1921,9749.3036
2006-02-27 13:15:00,52.4,52.44,52.4,52.42,38022.28412256268,24.1875,24.206,24.1875,24.1967,38022.2841
2006-02-27 13:20:00,52.42,52.42,52.41,52.41,10584.958217270196,24.1967,24.1967,24.1921,24.1921,10584.9582
2006-02-27 13:25:00,52.42,52.42,52.35,52.38,22144.846796657384,24.1967,24.1967,24.1644,24.1783,22144.8468
2006-02-27 13:30:00,52.38,52.4,52.36,52.36,16991.643454038996,24.1783,24.1875,24.169,24.169,16991.6435
2006-02-27 13:35:00,52.36,52.36,52.33,52.34,19080.77994428969,24.169,24.169,24.1552,24.1598,19080.7799
2006-02-27 13:40:00,52.34,52.34,52.28,52.28,26601.671309192203,24.1598,24.1598,24.1321,24.1321,26601.6713
2006-02-27 13:45:00,52.28,52.31,52.28,52.31,11142.061281337048,24.1321,24.146,24.1321,24.146,11142.0613
2006-02-27 13:50:00,52.31,52.33,52.3,52.31,31337.04735376045,24.146,24.1552,24.1413,24.146,31337.0474
2006-02-27 13:55:00,52.31,52.32,52.29,52.32,15320.33426183844,24.146,24.1506,24.1367,24.1506,15320.3343
2006-02-27 14:00:00,52.33,52.39,52.33,52.37,28412.25626740948,24.1552,24.1829,24.1552,24.1737,28412.2563
2006-02-27 14:05:00,52.36,52.36,52.31,52.31,23676.880222841228,24.169,24.169,24.146,24.146,23676.8802
2006-02-27 14:10:00,52.3,52.31,52.26,52.31,20752.089136490253,24.1413,24.146,24.1229,24.146,20752.0891
2006-02-27 14:15:00,52.32,52.32,52.28,52.28,44707.5208913649,24.1506,24.1506,24.1321,24.1321,44707.5209
2006-02-27 14:20:00,52.28,52.37,52.28,52.36,27437.32590529248,24.1321,24.1737,24.1321,24.169,27437.3259
2006-02-27 14:25:00,52.36,52.36,52.33,52.36,26601.671309192203,24.169,24.169,24.1552,24.169,26601.6713
2006-02-27 14:30:00,52.36,52.39,52.36,52.39,19637.883008356548,24.169,24.1829,24.169,24.1829,19637.883
2006-02-27 14:35:00,52.39,52.42,52.39,52.4,31476.32311977716,24.1829,24.1967,24.1829,24.1875,31476.3231
2006-02-27 14:40:00,52.41,52.42,52.38,52.42,24094.707520891367,24.1921,24.1967,24.1783,24.1967,24094.7075
2006-02-27 14:45:00,52.42,52.44,52.4,52.42,26880.22284122563,24.1967,24.206,24.1875,24.1967,26880.2228
2006-02-27 14:50:00,52.42,52.43,52.41,52.41,15877.437325905294,24.1967,24.2014,24.1921,24.1921,15877.4373
2006-02-27 14:55:00,52.41,52.44,52.41,52.41,33147.632311977715,24.1921,24.206,24.1921,24.1921,33147.6323
2006-02-27 15:00:00,52.41,52.56,52.41,52.56,55292.4791086351,24.1921,24.2614,24.1921,24.2614,55292.4791
2006-02-27 15:05:00,52.56,52.61,52.56,52.59,51810.58495821728,24.2614,24.2844,24.2614,24.2752,51810.585
2006-02-27 15:10:00,52.59,52.68,52.59,52.68,47214.484679665744,24.2752,24.3168,24.2752,24.3168,47214.4847
2006-02-27 15:15:00,52.69,52.75,52.67,52.69,60584.9582172702,24.3214,24.3491,24.3121,24.3214,60584.9582
2006-02-27 15:20:00,52.72,52.77,52.71,52.76,38440.11142061282,24.3352,24.3583,24.3306,24.3537,38440.1114
2006-02-27 15:25:00,52.76,52.82,52.71,52.82,54038.99721448468,24.3537,24.3814,24.3306,24.3814,54038.9972
2006-02-27 15:30:00,52.83,52.87,52.67,52.67,130640.66852367688,24.386,24.4045,24.3121,24.3121,130640.6685
2006-02-27 15:35:00,52.67,52.77,52.66,52.7,67409.47075208914,24.3121,24.3583,24.3075,24.326,67409.4708
2006-02-27 15:40:00,52.69,52.7,52.59,52.62,84958.21727019499,24.3214,24.326,24.2752,24.2891,84958.2173
2006-02-27 15:45:00,52.62,52.64,52.59,52.61,61699.1643454039,24.2891,24.2983,24.2752,24.2844,61699.1643
2006-02-27 15:50:00,52.59,52.63,52.59,52.6,47214.484679665744,24.2752,24.2937,24.2752,24.2798,47214.4847
2006-02-27 15:55:00,52.61,52.62,52.59,52.62,61002.785515320335,24.2844,24.2891,24.2752,24.2891,61002.7855
2006-02-28 09:30:00,52.33,52.33,52.16,52.16,49442.89693593315,24.1552,24.1552,24.0767,24.0767,49442.8969
2006-02-28 09:35:00,52.16,52.23,52.12,52.16,19916.43454038997,24.0767,24.109,24.0583,24.0767,19916.4345
2006-02-28 09:40:00,52.16,52.24,52.13,52.2,23259.05292479109,24.0767,24.1137,24.0629,24.0952,23259.0529
2006-02-28 09:45:00,52.16,52.23,52.13,52.2,41922.00557103064,24.0767,24.109,24.0629,24.0952,41922.0056
2006-02-28 09:50:00,52.19,52.25,52.18,52.19,19220.05571030641,24.0906,24.1183,24.086,24.0906,19220.0557
2006-02-28 09:55:00,52.19,52.28,52.19,52.27,16852.367688022285,24.0906,24.1321,24.0906,24.1275,16852.3677
2006-02-28 10:00:00,52.26,52.28,52.21,52.24,26044.56824512535,24.1229,24.1321,24.0998,24.1137,26044.5682
2006-02-28 10:05:00,52.26,52.26,52.07,52.09,26044.56824512535,24.1229,24.1229,24.0352,24.0444,26044.5682
2006-02-28 10:10:00,52.09,52.13,52.08,52.08,12534.81894150418,24.0444,24.0629,24.0398,24.0398,12534.8189
2006-02-28 10:15:00,52.09,52.13,52.08,52.08,15181.058495821728,24.0444,24.0629,24.0398,24.0398,15181.0585
2006-02-28 10:20:00,52.08,52.08,52.0,52.04,14484.679665738162,24.0398,24.0398,24.0029,24.0213,14484.6797
2006-02-28 10:25:00,52.04,52.07,52.04,52.06,15041.782729805014,24.0213,24.0352,24.0213,24.0306,15041.7827
2006-02-28 10:30:00,52.06,52.09,52.02,52.07,38161.55988857939,24.0306,24.0444,24.0121,24.0352,38161.5599
2006-02-28 10:35:00,52.06,52.13,52.0,52.12,22284.122562674096,24.0306,24.0629,24.0029,24.0583,22284.1226
2006-02-28 10:40:00,52.13,52.16,52.12,52.12,20055.710306406687,24.0629,24.0767,24.0583,24.0583,20055.7103
2006-02-28 10:45:00,52.12,52.12,52.06,52.08,26183.844011142064,24.0583,24.0583,24.0306,24.0398,26183.844
2006-02-28 10:50:00,52.08,52.13,52.08,52.1,12674.094707520891,24.0398,24.0629,24.0398,24.049,12674.0947
2006-02-28 10:55:00,52.11,52.13,52.09,52.09,16016.713091922007,24.0536,24.0629,24.0444,24.0444,16016.7131
2006-02-28 11:00:00,52.08,52.08,52.0,52.03,34540.38997214485,24.0398,24.0398,24.0029,24.0167,34540.39
2006-02-28 11:05:00,52.03,52.08,52.01,52.07,12813.370473537603,24.0167,24.0398,24.0075,24.0352,12813.3705
2006-02-28 11:10:00,52.06,52.09,52.03,52.09,15738.16155988858,24.0306,24.0444,24.0167,24.0444,15738.1616
2006-02-28 11:15:00,52.1,52.12,52.08,52.08,15041.782729805014,24.049,24.0583,24.0398,24.0398,15041.7827
2006-02-28 11:20:00,52.08,52.15,52.08,52.15,57242.33983286908,24.0398,24.0721,24.0398,24.0721,57242.3398
2006-02-28 11:25:00,52.14,52.19,52.11,52.17,10584.958217270196,24.0675,24.0906,24.0536,24.0813,10584.9582
2006-02-28 11:30:00,52.17,52.18,52.16,52.18,23955.43175487465,24.0813,24.086,24.0767,24.086,23955.4318
2006-02-28 11:35:00,52.18,52.22,52.18,52.2,37047.35376044569,24.086,24.1044,24.086,24.0952,37047.3538
2006-02-28 11:40:00,52.2,52.21,52.04,52.04,32172.70194986073,24.0952,24.0998,24.0213,24.0213,32172.7019
2006-02-28 11:45:00,52.05,52.1,52.02,52.1,31754.874651810587,24.0259,24.049,24.0121,24.049,31754.8747
2006-02-28 11:50:00,52.11,52.11,52.04,52.08,17409.47075208914,24.0536,24.0536,24.0213,24.0398,17409.4708
2006-02-28 11:55:00,52.08,52.08,52.06,52.06,19777.15877437326,24.0398,24.0398,24.0306,24.0306,19777.1588
2006-02-28 12:00:00,52.06,52.06,52.0,52.0,23955.43175487465,24.0306,24.0306,24.0029,24.0029,23955.4318
2006-02-28 12:05:00,52.0,52.0,51.94,51.95,18105.849582172705,24.0029,24.0029,23.9752,23.9798,18105.8496
2006-02-28 12:10:00,51.95,51.96,51.92,51.93,26740.947075208915,23.9798,23.9844,23.9659,23.9706,26740.9471
2006-02-28 12:15:00,51.92,51.96,51.9,51.96,9470.752089136491,23.9659,23.9844,23.9567,23.9844,9470.7521
2006-02-28 12:20:00,51.96,51.98,51.95,51.98,11699.1643454039,23.9844,23.9936,23.9798,23.9936,11699.1643
2006-02-28 12:25:00,51.99,52.06,51.99,52.03,12395.543175487466,23.9983,24.0306,23.9983,24.0167,12395.5432
2006-02-28 12:30:00,52.03,52.03,51.97,51.97,13370.473537604455,24.0167,24.0167,23.989,23.989,13370.4735
2006-02-28 12:35:00,51.98,52.03,51.98,52.02,4317.548746518106,23.9936,24.0167,23.9936,24.0121,4317.5487
2006-02-28 12:40:00,52.0,52.06,52.0,52.05,12116.99164345404,24.0029,24.0306,24.0029,24.0259,12116.9916
2006-02-28 12:45:00,52.05,52.1,52.05,52.1,5988.857938718664,24.0259,24.049,24.0259,24.049,5988.8579
2006-02-28 12:50:00,52.09,52.12,52.07,52.12,12256.267409470753,24.0444,24.0583,24.0352,24.0583,12256.2674
2006-02-28 12:55:00,52.11,52.11,52.07,52.09,6267.40947075209,24.0536,24.0536,24.0352,24.0444,6267.4095
2006-02-28 13:00:00,52.08,52.11,52.08,52.11,14484.679665738162,24.0398,24.0536,24.0398,24.0536,14484.6797
2006-02-28 13:05:00,52.11,52.18,52.11,52.16,10445.682451253482,24.0536,24.086,24.0536,24.0767,10445.6825
2006-02-28 13:10:00,52.16,52.16,52.13,52.16,7103.064066852368,24.0767,24.0767,24.0629,24.0767,7103.0641
2006-02-28 13:15:00,52.16,52.18,52.15,52.18,6128.133704735376,24.0767,24.086,24.0721,24.086,6128.1337
2006-02-28 13:20:00,52.17,52.18,52.16,52.18,9749.303621169916,24.0813,24.086,24.0767,24.086,9749.3036
2006-02-28 13:25:00,52.2,52.23,52.19,52.23,9610.027855153205,24.0952,24.109,24.0906,24.109,9610.0279
2006-02-28 13:30:00,52.23,52.33,52.23,52.33,10863.50974930362,24.109,24.1552,24.109,24.1552,10863.5097
2006-02-28 13:35:00,52.33,52.33,52.3,52.32,14623.955431754875,24.1552,24.1552,24.1413,24.1506,14623.9554
2006-02-28 13:40:00,52.32,52.33,52.3,52.31,15041.782729805014,24.1506,24.1552,24.1413,24.146,15041.7827
2006-02-28 13:45:00,52.31,52.33,52.3,52.31,6824.512534818942,24.146,24.1552,24.1413,24.146,6824.5125
2006-02-28 13:50:00,52.3,52.32,52.3,52.31,6685.236768802229,24.1413,24.1506,24.1413,24.146,6685.2368
2006-02-28 13:55:00,52.31,52.31,52.24,52.25,6267.40947075209,24.146,24.146,24.1137,24.1183,6267.4095
2006-02-28 14:00:00,52.25,52.32,52.25,52.3,27158.774373259053,24.1183,24.1506,24.1183,24.1413,27158.7744
2006-02-28 14:05:00,52.3,52.31,52.27,52.29,13370.473537604455,24.1413,24.146,24.1275,24.1367,13370.4735
2006-02-28 14:10:00,52.29,52.3,52.23,52.23,19777.15877437326,24.1367,24.1413,24.109,24.109,19777.1588
2006-02-28 14:15:00,52.23,52.26,52.23,52.26,10027.855153203343,24.109,24.1229,24.109,24.1229,10027.8552
2006-02-28 14:20:00,52.26,52.26,52.16,52.19,16016.713091922007,24.1229,24.1229,24.0767,24.0906,16016.7131
2006-02-28 14:25:00,52.2,52.26,52.18,52.26,7938.718662952647,24.0952,24.1229,24.086,24.1229,7938.7187
2006-02-28 14:30:00,52.25,52.25,52.2,52.2,11977.715877437327,24.1183,24.1183,24.0952,24.0952,11977.7159
2006-02-28 14:35:00,52.2,52.2,52.12,52.12,17827.298050139278,24.0952,24.0952,24.0583,24.0583,17827.2981
2006-02-28 14:40:00,52.12,52.13,52.11,52.12,12674.094707520891,24.0583,24.0629,24.0536,24.0583,12674.0947
2006-02-28 14:45:00,52.11,52.14,52.1,52.12,18802.228412256267,24.0536,24.0675,24.049,24.0583,18802.2284
2006-02-28 14:50:00,52.11,52.18,52.11,52.18,20055.710306406687,24.0536,24.086,24.0536,24.086,20055.7103
2006-02-28 14:55:00,52.19,52.21,52.18,52.18,10724.23398328691,24.0906,24.0998,24.086,24.086,10724.234
2006-02-28 15:00:00,52.18,52.19,52.15,52.16,40807.79944289694,24.086,24.0906,24.0721,24.0767,40807.7994
2006-02-28 15:05:00,52.16,52.16,52.02,52.03,42618.38440111421,24.0767,24.0767,24.0121,24.0167,42618.3844
2006-02-28 15:10:00,52.03,52.05,52.02,52.03,18523.676880222843,24.0167,24.0259,24.0121,24.0167,18523.6769
2006-02-28 15:15:00,52.03,52.12,52.03,52.11,22005.57103064067,24.0167,24.0583,24.0167,24.0536,22005.571
2006-02-28 15:20:00,52.11,52.14,52.1,52.14,38997.21448467967,24.0536,24.0675,24.049,24.0675,38997.2145
2006-02-28 15:25:00,52.13,52.19,52.13,52.19,19220.05571030641,24.0629,24.0906,24.0629,24.0906,19220.0557
2006-02-28 15:30:00,52.22,52.24,52.18,52.18,25069.63788300836,24.1044,24.1137,24.086,24.086,25069.6379
2006-02-28 15:35:00,52.18,52.21,52.14,52.21,28551.532033426185,24.086,24.0998,24.0675,24.0998,28551.532
2006-02-28 15:40:00,52.21,52.29,52.19,52.27,22423.398328690808,24.0998,24.1367,24.0906,24.1275,22423.3983
2006-02-28 15:45:00,52.26,52.26,52.16,52.2,29944.28969359332,24.1229,24.1229,24.0767,24.0952,29944.2897
2006-02-28 15:50:00,52.2,52.2,52.14,52.14,26601.671309192203,24.0952,24.0952,24.0675,24.0675,26601.6713
2006-02-28 15:55:00,52.14,52.18,52.13,52.16,116573.81615598888,24.0675,24.086,24.0629,24.0767,116573.8162
2006-03-01 09:30:00,52.11,52.21,52.1,52.2,41086.35097493036,24.0536,24.0998,24.049,24.0952,41086.351
2006-03-01 09:35:00,52.2,52.26,52.15,52.26,21866.29526462396,24.0952,24.1229,24.0721,24.1229,21866.2953
2006-03-01 09:40:00,52.26,52.54,52.26,52.49,38718.66295264624,24.1229,24.2521,24.1229,24.229,38718.663
2006-03-01 09:45:00,52.51,52.53,52.4,52.41,64066.85236768803,24.2383,24.2475,24.1875,24.1921,64066.8524
2006-03-01 09:50:00,52.39,52.42,52.25,52.26,41782.72980501393,24.1829,24.1967,24.1183,24.1229,41782.7298
2006-03-01 09:55:00,52.23,52.32,52.23,52.32,21169.91643454039,24.109,24.1506,24.109,24.1506,21169.9164
2006-03-01 10:00:00,52.29,52.42,52.29,52.4,27298.05013927577,24.1367,24.1967,24.1367,24.1875,27298.0501
2006-03-01 10:05:00,52.4,52.44,52.39,52.39,21866.29526462396,24.1875,24.206,24.1829,24.1829,21866.2953
2006-03-01 10:10:00,52.39,52.41,52.38,52.39,16852.367688022285,24.1829,24.1921,24.1783,24.1829,16852.3677
2006-03-01 10:15:00,52.39,52.45,52.39,52.44,20334.26183844012,24.1829,24.2106,24.1829,24.206,20334.2618
2006-03-01 10:20:00,52.44,52.44,52.39,52.39,67130.91922005572,24.206,24.206,24.1829,24.1829,67130.9192
2006-03-01 10:25:00,52.39,52.42,52.37,52.39,40389.9721448468,24.1829,24.1967,24.1737,24.1829,40389.9721
2006-03-01 10:30:00,52.39,52.4,52.34,52.34,14902.506963788304,24.1829,24.1875,24.1598,24.1598,14902.507
2006-03-01 10:35:00,52.34,52.34,52.31,52.31,9470.752089136491,24.1598,24.1598,24.146,24.146,9470.7521
2006-03-01 10:40:00,52.31,52.34,52.29,52.3,12674.094707520891,24.146,24.1598,24.1367,24.1413,12674.0947
2006-03-01 10:45:00,52.3,52.34,52.3,52.32,19498.60724233984,24.1413,24.1598,24.1413,24.1506,19498.6072
2006-03-01 10:50:00,52.32,52.37,52.27,52.31,11142.061281337048,24.1506,24.1737,24.1275,24.146,11142.0613
2006-03-01 10:55:00,52.31,52.31,52.25,52.28,38440.11142061282,24.146,24.146,24.1183,24.1321,38440.1114
2006-03-01 11:00:00,52.29,52.34,52.28,52.33,14623.955431754875,24.1367,24.1598,24.1321,24.1552,14623.9554
2006-03-01 11:05:00,52.34,52.37,52.29,52.34,13509.74930362117,24.1598,24.1737,24.1367,24.1598,13509.7493
2006-03-01 11:10:00,52.34,52.34,52.32,52.34,15598.885793871868,24.1598,24.1598,24.1506,24.1598,15598.8858
2006-03-01 11:15:00,52.36,52.36,52.33,52.35,7381.615598885794,24.169,24.169,24.1552,24.1644,7381.6156
2006-03-01 11:20:00,52.36,52.39,52.36,52.38,13370.473537604455,24.169,24.1829,24.169,24.1783,13370.4735
2006-03-01 11:25:00,52.38,52.4,52.36,52.38,15041.782729805014,24.1783,24.1875,24.169,24.1783,15041.7827
2006-03-01 11:30:00,52.39,52.41,52.35,52.35,40529.24791086351,24.1829,24.1921,24.1644,24.1644,40529.2479
2006-03-01 11:35:00,52.35,52.36,52.34,52.34,44986.072423398335,24.1644,24.169,24.1598,24.1598,44986.0724
2006-03-01 11:40:00,52.35,52.35,52.28,52.3,18105.849582172705,24.1644,24.1644,24.1321,24.1413,18105.8496
2006-03-01 11:45:00,52.31,52.34,52.27,52.33,9610.027855153205,24.146,24.1598,24.1275,24.1552,9610.0279
2006-03-01 11:50:00,52.33,52.35,52.33,52.34,10306.406685236769,24.1552,24.1644,24.1552,24.1598,10306.4067
2006-03-01 11:55:00,52.34,52.36,52.33,52.36,14206.128133704737,24.1598,24.169,24.1552,24.169,14206.1281
2006-03-01 12:00:00,52.36,52.42,52.36,52.4,14206.128133704737,24.169,24.1967,24.169,24.1875,14206.1281
2006-03-01 12:05:00,52.4,52.4,52.36,52.36,9192.200557103064,24.1875,24.1875,24.169,24.169,9192.2006
2006-03-01 12:10:00,52.37,52.37,52.33,52.36,12395.543175487466,24.1737,24.1737,24.1552,24.169,12395.5432
2006-03-01 12:15:00,52.36,52.36,52.33,52.33,7381.615598885794,24.169,24.169,24.1552,24.1552,7381.6156
2006-03-01 12:20:00,52.33,52.36,52.32,52.35,9052.924791086352,24.1552,24.169,24.1506,24.1644,9052.9248
2006-03-01 12:25:00,52.35,52.39,52.35,52.39,7520.891364902507,24.1644,24.1829,24.1644,24.1829,7520.8914
2006-03-01 12:30:00,52.39,52.41,52.37,52.41,3342.6183844011143,24.1829,24.1921,24.1737,24.1921,3342.6184
2006-03-01 12:35:00,52.41,52.41,52.35,52.37,18245.125348189416,24.1921,24.1921,24.1644,24.1737,18245.1253
2006-03-01 12:40:00,52.37,52.41,52.34,52.34,23676.880222841228,24.1737,24.1921,24.1598,24.1598,23676.8802
2006-03-01 12:45:00,52.35,52.35,52.31,52.34,20055.710306406687,24.1644,24.1644,24.146,24.1598,20055.7103
2006-03-01 12:50:00,52.34,52.39,52.33,52.39,17688.022284122562,24.1598,24.1829,24.1552,24.1829,17688.0223
2006-03-01 12:55:00,52.36,52.41,52.36,52.41,10863.50974930362,24.169,24.1921,24.169,24.1921,10863.5097
2006-03-01 13:00:00,52.41,52.45,52.39,52.45,16434.540389972146,24.1921,24.2106,24.1829,24.2106,16434.5404
2006-03-01 13:05:00,52.45,52.46,52.36,52.39,19498.60724233984,24.2106,24.2152,24.169,24.1829,19498.6072
2006-03-01 13:10:00,52.39,52.39,52.35,52.37,4178.272980501393,24.1829,24.1829,24.1644,24.1737,4178.273
2006-03-01 13:15:00,52.37,52.38,52.34,52.36,5013.927576601672,24.1737,24.1783,24.1598,24.169,5013.9276
2006-03-01 13:20:00,52.36,52.37,52.34,52.36,5153.203342618384,24.169,24.1737,24.1598,24.169,5153.2033
2006-03-01 13:25:00,52.36,52.41,52.36,52.41,5292.479108635098,24.169,24.1921,24.169,24.1921,5292.4791
2006-03-01 13:30:00,52.41,52.42,52.38,52.39,5013.927576601672,24.1921,24.1967,24.1783,24.1829,5013.9276
2006-03-01 13:35:00,52.39,52.39,52.36,52.37,5292.479108635098,24.1829,24.1829,24.169,24.1737,5292.4791
2006-03-01 13:40:00,52.38,52.39,52.37,52.37,3899.721448467967,24.1783,24.1829,24.1737,24.1737,3899.7214
2006-03-01 13:45:00,52.37,52.39,52.37,52.37,4735.376044568246,24.1737,24.1829,24.1737,24.1737,4735.376
2006-03-01 13:50:00,52.38,52.38,52.36,52.38,4038.99721448468,24.1783,24.1783,24.169,24.1783,4038.9972
2006-03-01 13:55:00,52.37,52.41,52.37,52.41,3760.4456824512536,24.1737,24.1921,24.1737,24.1921,3760.4457
2006-03-01 14:00:00,52.41,52.41,52.38,52.38,5710.306406685237,24.1921,24.1921,24.1783,24.1783,5710.3064
2006-03-01 14:05:00,52.38,52.4,52.36,52.36,8774.373259052925,24.1783,24.1875,24.169,24.169,8774.3733
2006-03-01 14:10:00,52.37,52.37,52.34,52.34,7660.167130919221,24.1737,24.1737,24.1598,24.1598,7660.1671
2006-03-01 14:15:00,52.34,52.34,52.28,52.29,19080.77994428969,24.1598,24.1598,24.1321,24.1367,19080.7799
2006-03-01 14:20:00,52.29,52.31,52.28,52.29,10584.958217270196,24.1367,24.146,24.1321,24.1367,10584.9582
2006-03-01 14:25:00,52.29,52.35,52.29,52.34,10724.23398328691,24.1367,24.1644,24.1367,24.1598,10724.234
2006-03-01 14:30:00,52.34,52.34,52.3,52.33,13370.473537604455,24.1598,24.1598,24.1413,24.1552,13370.4735
2006-03-01 14:35:00,52.33,52.33,52.31,52.31,14206.128133704737,24.1552,24.1552,24.146,24.146,14206.1281
2006-03-01 14:40:00,52.31,52.39,52.3,52.36,9331.476323119778,24.146,24.1829,24.1413,24.169,9331.4763
2006-03-01 14:45:00,52.36,52.41,52.34,52.39,7242.339832869081,24.169,24.1921,24.1598,24.1829,7242.3398
2006-03-01 14:50:00,52.4,52.42,52.39,52.41,7799.442896935933,24.1875,24.1967,24.1829,24.1921,7799.4429
2006-03-01 14:55:00,52.41,52.41,52.33,52.34,13091.922005571032,24.1921,24.1921,24.1552,24.1598,13091.922
2006-03-01 15:00:00,52.34,52.36,52.34,52.34,11142.061281337048,24.1598,24.169,24.1598,24.1598,11142.0613
2006-03-01 15:05:00,52.33,52.34,52.32,52.34,7660.167130919221,24.1552,24.1598,24.1506,24.1598,7660.1671
2006-03-01 15:10:00,52.34,52.36,52.34,52.36,9331.476323119778,24.1598,24.169,24.1598,24.169,9331.4763
2006-03-01 15:15:00,52.34,52.35,52.33,52.34,13370.473537604455,24.1598,24.1644,24.1552,24.1598,13370.4735
2006-03-01 15:20:00,52.33,52.35,52.33,52.34,28690.807799442897,24.1552,24.1644,24.1552,24.1598,28690.8078
2006-03-01 15:25:00,52.34,52.34,52.33,52.34,15459.610027855157,24.1598,24.1598,24.1552,24.1598,15459.61
2006-03-01 15:30:00,52.33,52.39,52.33,52.39,21309.192200557103,24.1552,24.1829,24.1552,24.1829,21309.1922
2006-03-01 15:35:00,52.4,52.42,52.39,52.41,7103.064066852368,24.1875,24.1967,24.1829,24.1921,7103.0641
2006-03-01 15:40:00,52.42,52.42,52.39,52.39,11002.785515320336,24.1967,24.1967,24.1829,24.1829,11002.7855
2006-03-01 15:45:00,52.39,52.4,52.38,52.38,13649.025069637884,24.1829,24.1875,24.1783,24.1783,13649.0251
2006-03-01 15:50:00,52.38,52.38,52.35,52.36,52089.1364902507,24.1783,24.1783,24.1644,24.169,52089.1365
2006-03-01 15:55:00,52.36,52.39,52.35,52.38,29805.013927576605,24.169,24.1829,24.1644,24.1783,29805.0139
2006-03-02 09:30:00,52.13,52.22,52.13,52.21,48746.51810584959,24.0629,24.1044,24.0629,24.0998,48746.5181
2006-03-02 09:35:00,52.23,52.25,52.23,52.25,32590.529247910865,24.109,24.1183,24.109,24.1183,32590.5292
2006-03-02 09:40:00,52.25,52.26,52.17,52.22,54178.2729805014,24.1183,24.1229,24.0813,24.1044,54178.273
2006-03-02 09:45:00,52.23,52.25,52.16,52.22,41504.178272980505,24.109,24.1183,24.0767,24.1044,41504.1783
2006-03-02 09:50:00,52.22,52.27,52.21,52.25,14623.955431754875,24.1044,24.1275,24.0998,24.1183,14623.9554
2006-03-02 09:55:00,52.25,52.27,52.21,52.22,18662.952646239555,24.1183,24.1275,24.0998,24.1044,18662.9526
2006-03-02 10:00:00,52.22,52.23,52.18,52.21,30083.56545961003,24.1044,24.109,24.086,24.0998,30083.5655
2006-03-02 10:05:00,52.23,52.34,52.23,52.27,18245.125348189416,24.109,24.1598,24.109,24.1275,18245.1253
2006-03-02 10:10:00,52.28,52.28,52.18,52.19,22423.398328690808,24.1321,24.1321,24.086,24.0906,22423.3983
2006-03-02 10:15:00,52.2,52.23,52.03,52.03,44011.14206128134,24.0952,24.109,24.0167,24.0167,44011.1421
2006-03-02 10:20:00,52.02,52.07,51.98,52.01,23398.3286908078,24.0121,24.0352,23.9936,24.0075,23398.3287
2006-03-02 10:25:00,51.98,52.07,51.89,52.06,39415.04178272981,23.9936,24.0352,23.9521,24.0306,39415.0418
2006-03-02 10:30:00,52.06,52.1,52.06,52.08,49442.89693593315,24.0306,24.049,24.0306,24.0398,49442.8969
2006-03-02 10:35:00,52.08,52.11,52.06,52.08,10167.130919220055,24.0398,24.0536,24.0306,24.0398,10167.1309
2006-03-02 10:40:00,52.08,52.08,52.0,52.07,18941.504178272982,24.0398,24.0398,24.0029,24.0352,18941.5042
2006-03-02 10:45:00,52.07,52.07,52.0,52.0,11699.1643454039,24.0352,24.0352,24.0029,24.0029,11699.1643
2006-03-02 10:50:00,52.0,52.05,51.95,52.05,7520.891364902507,24.0029,24.0259,23.9798,24.0259,7520.8914
2006-03-02 10:55:00,52.06,52.09,52.04,52.09,11559.888579387189,24.0306,24.0444,24.0213,24.0444,11559.8886
2006-03-02 11:00:00,52.09,52.18,52.08,52.18,8077.994428969359,24.0444,24.086,24.0398,24.086,8077.9944
2006-03-02 11:05:00,52.19,52.2,52.13,52.17,17130.91922005571,24.0906,24.0952,24.0629,24.0813,17130.9192
2006-03-02 11:10:00,52.16,52.18,52.09,52.15,17270.194986072423,24.0767,24.086,24.0444,24.0721,17270.195
2006-03-02 11:15:00,52.18,52.21,52.06,52.08,20891.364902506964,24.086,24.0998,24.0306,24.0398,20891.3649
2006-03-02 11:20:00,52.12,52.13,52.06,52.06,26462.395543175488,24.0583,24.0629,24.0306,24.0306,26462.3955
2006-03-02 11:25:00,52.09,52.14,52.06,52.14,17827.298050139278,24.0444,24.0675,24.0306,24.0675,17827.2981
2006-03-02 11:30:00,52.14,52.14,52.1,52.1,14623.955431754875,24.0675,24.0675,24.049,24.049,14623.9554
2006-03-02 11:35:00,52.11,52.17,52.06,52.06,16573.816155988858,24.0536,24.0813,24.0306,24.0306,16573.8162
2006-03-02 11:40:00,52.07,52.08,52.04,52.07,18802.228412256267,24.0352,24.0398,24.0213,24.0352,18802.2284
2006-03-02 11:45:00,52.07,52.08,52.01,52.03,19637.883008356548,24.0352,24.0398,24.0075,24.0167,19637.883
2006-03-02 11:50:00,52.03,52.07,52.03,52.06,5571.030640668524,24.0167,24.0352,24.0167,24.0306,5571.0306
2006-03-02 11:55:00,52.06,52.11,52.03,52.06,15181.058495821728,24.0306,24.0536,24.0167,24.0306,15181.0585
2006-03-02 12:00:00,52.05,52.07,52.05,52.06,7103.064066852368,24.0259,24.0352,24.0259,24.0306,7103.0641
2006-03-02 12:05:00,52.03,52.03,51.97,52.01,16991.643454038996,24.0167,24.0167,23.989,24.0075,16991.6435
2006-03-02 12:10:00,52.01,52.06,52.01,52.05,8774.373259052925,24.0075,24.0306,24.0075,24.0259,8774.3733
2006-03-02 12:15:00,52.05,52.05,51.95,51.96,16713.091922005573,24.0259,24.0259,23.9798,23.9844,16713.0919
2006-03-02 12:20:00,51.95,52.02,51.95,52.0,14902.506963788304,23.9798,24.0121,23.9798,24.0029,14902.507
2006-03-02 12:25:00,52.02,52.02,51.95,51.96,23119.777158774374,24.0121,24.0121,23.9798,23.9844,23119.7772
2006-03-02 12:30:00,51.96,52.05,51.96,52.05,17827.298050139278,23.9844,24.0259,23.9844,24.0259,17827.2981
2006-03-02 12:35:00,52.06,52.07,52.03,52.04,8635.097493036212,24.0306,24.0352,24.0167,24.0213,8635.0975
2006-03-02 12:40:00,52.06,52.1,52.06,52.1,12116.99164345404,24.0306,24.049,24.0306,24.049,12116.9916
2006-03-02 12:45:00,52.11,52.19,52.1,52.15,13091.922005571032,24.0536,24.0906,24.049,24.0721,13091.922
2006-03-02 12:50:00,52.15,52.15,52.09,52.13,8077.994428969359,24.0721,24.0721,24.0444,24.0629,8077.9944
2006-03-02 12:55:00,52.12,52.12,52.02,52.08,40668.52367688023,24.0583,24.0583,24.0121,24.0398,40668.5237
2006-03-02 13:00:00,52.06,52.15,52.06,52.13,11838.440111420614,24.0306,24.0721,24.0306,24.0629,11838.4401
2006-03-02 13:05:00,52.13,52.16,52.06,52.08,20055.710306406687,24.0629,24.0767,24.0306,24.0398,20055.7103
2006-03-02 13:10:00,52.08,52.16,52.06,52.13,24512.534818941505,24.0398,24.0767,24.0306,24.0629,24512.5348
2006-03-02 13:15:00,52.11,52.11,52.07,52.07,7660.167130919221,24.0536,24.0536,24.0352,24.0352,7660.1671
2006-03-02 13:20:00,52.08,52.1,52.04,52.08,15320.33426183844,24.0398,24.049,24.0213,24.0398,15320.3343
2006-03-02 13:25:00,52.08,52.17,52.08,52.13,15041.782729805014,24.0398,24.0813,24.0398,24.0629,15041.7827
2006-03-02 13:30:00,52.13,52.16,52.1,52.11,10027.855153203343,24.0629,24.0767,24.049,24.0536,10027.8552
2006-03-02 13:35:00,52.12,52.13,52.08,52.08,14902.506963788304,24.0583,24.0629,24.0398,24.0398,14902.507
2006-03-02 13:40:00,52.08,52.1,51.98,51.98,22284.122562674096,24.0398,24.049,23.9936,23.9936,22284.1226
2006-03-02 13:45:00,51.97,52.03,51.96,52.03,12116.99164345404,23.989,24.0167,23.9844,24.0167,12116.9916
2006-03-02 13:50:00,52.03,52.06,52.02,52.02,9192.200557103064,24.0167,24.0306,24.0121,24.0121,9192.2006
2006-03-02 13:55:00,52.03,52.08,52.03,52.08,8774.373259052925,24.0167,24.0398,24.0167,24.0398,8774.3733
2006-03-02 14:00:00,52.08,52.08,51.98,51.99,16852.367688022285,24.0398,24.0398,23.9936,23.9983,16852.3677
2006-03-02 14:05:00,51.99,51.99,51.9,51.9,22980.501392757666,23.9983,23.9983,23.9567,23.9567,22980.5014
2006-03-02 14:10:00,51.9,51.95,51.9,51.91,15041.782729805014,23.9567,23.9798,23.9567,23.9613,15041.7827
2006-03-02 14:15:00,51.91,51.95,51.9,51.9,90529.24791086352,23.9613,23.9798,23.9567,23.9567,90529.2479
2006-03-02 14:20:00,51.9,51.98,51.88,51.98,31754.874651810587,23.9567,23.9936,23.9475,23.9936,31754.8747
2006-03-02 14:25:00,51.98,52.06,51.98,52.06,11142.061281337048,23.9936,24.0306,23.9936,24.0306,11142.0613
2006-03-02 14:30:00,52.05,52.17,52.05,52.15,21169.91643454039,24.0259,24.0813,24.0259,24.0721,21169.9164
2006-03-02 14:35:00,52.14,52.18,52.11,52.11,12116.99164345404,24.0675,24.086,24.0536,24.0536,12116.9916
2006-03-02 14:40:00,52.11,52.13,52.09,52.13,7660.167130919221,24.0536,24.0629,24.0444,24.0629,7660.1671
2006-03-02 14:45:00,52.13,52.17,52.11,52.17,11142.061281337048,24.0629,24.0813,24.0536,24.0813,11142.0613
2006-03-02 14:50:00,52.19,52.21,52.16,52.18,14345.403899721448,24.0906,24.0998,24.0767,24.086,14345.4039
2006-03-02 14:55:00,52.21,52.21,52.18,52.2,23537.604456824512,24.0998,24.0998,24.086,24.0952,23537.6045
2006-03-02 15:00:00,52.2,52.27,52.2,52.24,21309.192200557103,24.0952,24.1275,24.0952,24.1137,21309.1922
2006-03-02 15:05:00,52.23,52.23,52.19,52.21,19916.43454038997,24.109,24.109,24.0906,24.0998,19916.4345
2006-03-02 15:10:00,52.21,52.24,52.21,52.23,13649.025069637884,24.0998,24.1137,24.0998,24.109,13649.0251
2006-03-02 15:15:00,52.23,52.26,52.2,52.2,32311.97771587744,24.109,24.1229,24.0952,24.0952,32311.9777
2006-03-02 15:20:00,52.2,52.21,52.18,52.21,12813.370473537603,24.0952,24.0998,24.086,24.0998,12813.3705
2006-03-02 15:25:00,52.21,52.26,52.21,52.24,11977.715877437327,24.0998,24.1229,24.0998,24.1137,11977.7159
2006-03-02 15:30:00,52.24,52.24,52.13,52.14,30362.116991643456,24.1137,24.1137,24.0629,24.0675,30362.117
2006-03-02 15:35:00,52.14,52.17,52.13,52.16,12813.370473537603,24.0675,24.0813,24.0629,24.0767,12813.3705
2006-03-02 15:40:00,52.16,52.19,52.16,52.18,12534.81894150418,24.0767,24.0906,24.0767,24.086,12534.8189
2006-03-02 15:45:00,52.18,52.18,52.13,52.13,17270.194986072423,24.086,24.086,24.0629,24.0629,17270.195
2006-03-02 15:50:00,52.13,52.23,52.13,52.21,18245.125348189416,24.0629,24.109,24.0629,24.0998,18245.1253
2006-03-02 15:55:00,52.21,52.21,52.15,52.15,37743.73259052925,24.0998,24.0998,24.0721,24.0721,37743.7326
2006-03-03 09:30:00,51.85,51.85,51.72,51.76,39275.766016713096,23.9336,23.9336,23.8736,23.8921,39275.766
2006-03-03 09:35:00,51.76,51.8,51.6,51.76,27437.32590529248,23.8921,23.9105,23.8182,23.8921,27437.3259
2006-03-03 09:40:00,51.76,51.84,51.67,51.84,10027.855153203343,23.8921,23.929,23.8505,23.929,10027.8552
2006-03-03 09:45:00,51.84,52.02,51.84,51.95,14623.955431754875,23.929,24.0121,23.929,23.9798,14623.9554
2006-03-03 09:50:00,51.95,52.0,51.94,51.98,22562.674094707523,23.9798,24.0029,23.9752,23.9936,22562.6741
2006-03-03 09:55:00,51.98,51.98,51.77,51.98,20891.364902506964,23.9936,23.9936,23.8967,23.9936,20891.3649
2006-03-03 10:00:00,51.98,51.98,51.95,51.97,37047.35376044569,23.9936,23.9936,23.9798,23.989,37047.3538
2006-03-03 10:05:00,51.97,52.0,51.95,51.98,27715.877437325908,23.989,24.0029,23.9798,23.9936,27715.8774
2006-03-03 10:10:00,51.98,51.98,51.95,51.98,11142.061281337048,23.9936,23.9936,23.9798,23.9936,11142.0613
2006-03-03 10:15:00,51.98,51.98,51.95,51.95,29805.013927576605,23.9936,23.9936,23.9798,23.9798,29805.0139
2006-03-03 10:20:00,51.95,51.98,51.95,51.96,22841.225626740947,23.9798,23.9936,23.9798,23.9844,22841.2256
2006-03-03 10:25:00,51.97,51.98,51.95,51.96,19637.883008356548,23.989,23.9936,23.9798,23.9844,19637.883
2006-03-03 10:30:00,51.96,51.98,51.93,51.96,30779.944289693594,23.9844,23.9936,23.9706,23.9844,30779.9443
2006-03-03 10:35:00,51.95,51.98,51.9,51.96,33008.356545961,23.9798,23.9936,23.9567,23.9844,33008.3565
2006-03-03 10:40:00,51.96,51.96,51.93,51.95,12256.267409470753,23.9844,23.9844,23.9706,23.9798,12256.2674
2006-03-03 10:45:00,51.95,51.95,51.88,51.88,22005.57103064067,23.9798,23.9798,23.9475,23.9475,22005.571
2006-03-03 10:50:00,51.88,51.88,51.77,51.77,14623.955431754875,23.9475,23.9475,23.8967,23.8967,14623.9554
2006-03-03 10:55:00,51.77,51.93,51.76,51.92,8774.373259052925,23.8967,23.9706,23.8921,23.9659,8774.3733
2006-03-03 11:00:00,51.93,51.94,51.87,51.94,14345.403899721448,23.9706,23.9752,23.9429,23.9752,14345.4039
2006-03-03 11:05:00,51.95,51.97,51.88,51.88,22980.501392757666,23.9798,23.989,23.9475,23.9475,22980.5014
2006-03-03 11:10:00,51.88,51.93,51.85,51.91,19080.77994428969,23.9475,23.9706,23.9336,23.9613,19080.7799
2006-03-03 11:15:00,51.91,51.93,51.87,51.87,25208.91364902507,23.9613,23.9706,23.9429,23.9429,25208.9136
2006-03-03 11:20:00,51.88,51.93,51.87,51.9,17409.47075208914,23.9475,23.9706,23.9429,23.9567,17409.4708
2006-03-03 11:25:00,51.9,51.93,51.9,51.91,4735.376044568246,23.9567,23.9706,23.9567,23.9613,4735.376
2006-03-03 11:30:00,51.92,51.94,51.85,51.93,16713.091922005573,23.9659,23.9752,23.9336,23.9706,16713.0919
2006-03-03 11:35:00,51.93,51.95,51.93,51.95,10584.958217270196,23.9706,23.9798,23.9706,23.9798,10584.9582
2006-03-03 11:40:00,51.95,51.95,51.9,51.94,16852.367688022285,23.9798,23.9798,23.9567,23.9752,16852.3677
2006-03-03 11:45:00,51.94,51.95,51.9,51.9,13788.300835654596,23.9752,23.9798,23.9567,23.9567,13788.3008
2006-03-03 11:50:00,51.92,51.94,51.89,51.9,10027.855153203343,23.9659,23.9752,23.9521,23.9567,10027.8552
2006-03-03 11:55:00,51.9,51.93,51.9,51.93,5431.7548746518105,23.9567,23.9706,23.9567,23.9706,5431.7549
2006-03-03 12:00:00,51.94,51.94,51.91,51.93,16852.367688022285,23.9752,23.9752,23.9613,23.9706,16852.3677
2006-03-03 12:05:00,51.93,51.95,51.91,51.93,27715.877437325908,23.9706,23.9798,23.9613,23.9706,27715.8774
2006-03-03 12:10:00,51.93,51.93,51.88,51.91,10167.130919220055,23.9706,23.9706,23.9475,23.9613,10167.1309
2006-03-03 12:15:00,51.91,51.91,51.88,51.9,11420.612813370471,23.9613,23.9613,23.9475,23.9567,11420.6128
2006-03-03 12:20:00,51.9,51.98,51.9,51.95,25766.01671309192,23.9567,23.9936,23.9567,23.9798,25766.0167
2006-03-03 12:25:00,51.96,51.98,51.95,51.97,19498.60724233984,23.9844,23.9936,23.9798,23.989,19498.6072
2006-03-03 12:30:00,51.96,51.98,51.96,51.98,18662.952646239555,23.9844,23.9936,23.9844,23.9936,18662.9526
2006-03-03 12:35:00,51.99,52.03,51.97,51.98,25348.189415041783,23.9983,24.0167,23.989,23.9936,25348.1894
2006-03-03 12:40:00,51.98,52.0,51.95,51.96,35097.4930362117,23.9936,24.0029,23.9798,23.9844,35097.493
2006-03-03 12:45:00,51.95,51.96,51.93,51.95,21448.46796657382,23.9798,23.9844,23.9706,23.9798,21448.468
2006-03-03 12:50:00,51.97,51.97,51.93,51.93,5710.306406685237,23.989,23.989,23.9706,23.9706,5710.3064
2006-03-03 12:55:00,51.93,51.95,51.93,51.95,6128.133704735376,23.9706,23.9798,23.9706,23.9798,6128.1337
2006-03-03 13:00:00,51.94,51.95,51.9,51.93,13091.922005571032,23.9752,23.9798,23.9567,23.9706,13091.922
2006-03-03 13:05:00,51.93,51.93,51.92,51.93,13091.922005571032,23.9706,23.9706,23.9659,23.9706,13091.922
2006-03-03 13:10:00,51.93,51.93,51.91,51.92,11699.1643454039,23.9706,23.9706,23.9613,23.9659,11699.1643
2006-03-03 13:15:00,51.92,51.93,51.88,51.9,15459.610027855157,23.9659,23.9706,23.9475,23.9567,15459.61
2006-03-03 13:20:00,51.9,51.91,51.9,51.9,12116.99164345404,23.9567,23.9613,23.9567,23.9567,12116.9916
2006-03-03 13:25:00,51.9,51.91,51.89,51.91,37604.45682451253,23.9567,23.9613,23.9521,23.9613,37604.4568
2006-03-03 13:30:00,51.9,51.91,51.9,51.91,39554.31754874652,23.9567,23.9613,23.9567,23.9613,39554.3175
2006-03-03 13:35:00,51.91,51.99,51.9,51.99,28830.08356545961,23.9613,23.9983,23.9567,23.9983,28830.0836
2006-03-03 13:40:00,51.98,51.99,51.98,51.99,5571.030640668524,23.9936,23.9983,23.9936,23.9983,5571.0306
2006-03-03 13:45:00,51.99,52.05,51.98,52.03,40807.79944289694,23.9983,24.0259,23.9936,24.0167,40807.7994
2006-03-03 13:50:00,52.03,52.06,52.02,52.05,19220.05571030641,24.0167,24.0306,24.0121,24.0259,19220.0557
2006-03-03 13:55:00,52.05,52.07,52.02,52.02,41782.72980501393,24.0259,24.0352,24.0121,24.0121,41782.7298
2006-03-03 14:00:00,52.02,52.03,52.0,52.02,43593.3147632312,24.0121,24.0167,24.0029,24.0121,43593.3148
2006-03-03 14:05:00,52.03,52.03,51.99,52.0,17270.194986072423,24.0167,24.0167,23.9983,24.0029,17270.195
2006-03-03 14:10:00,52.02,52.03,52.0,52.01,9331.476323119778,24.0121,24.0167,24.0029,24.0075,9331.4763
2006-03-03 14:15:00,52.01,52.01,51.98,52.0,7520.891364902507,24.0075,24.0075,23.9936,24.0029,7520.8914
2006-03-03 14:20:00,52.0,52.0,51.96,51.96,15877.437325905294,24.0029,24.0029,23.9844,23.9844,15877.4373
2006-03-03 14:25:00,51.96,52.0,51.95,51.99,8217.270194986073,23.9844,24.0029,23.9798,23.9983,8217.2702
2006-03-03 14:30:00,51.98,51.98,51.95,51.98,8635.097493036212,23.9936,23.9936,23.9798,23.9936,8635.0975
2006-03-03 14:35:00,51.98,51.98,51.98,51.98,31615.598885793872,23.9936,23.9936,23.9936,23.9936,31615.5989
2006-03-03 14:40:00,51.98,51.98,51.97,51.98,28133.704735376046,23.9936,23.9936,23.989,23.9936,28133.7047
2006-03-03 14:45:00,51.98,51.98,51.95,51.98,31058.49582172702,23.9936,23.9936,23.9798,23.9936,31058.4958
2006-03-03 14:50:00,51.98,52.01,51.98,51.99,5988.857938718664,23.9936,24.0075,23.9936,23.9983,5988.8579
2006-03-03 14:55:00,52.0,52.0,51.97,51.99,5431.7548746518105,24.0029,24.0029,23.989,23.9983,5431.7549
2006-03-03 15:00:00,51.98,52.0,51.98,51.98,28969.359331476324,23.9936,24.0029,23.9936,23.9936,28969.3593
2006-03-03 15:05:00,51.98,51.98,51.95,51.95,38440.11142061282,23.9936,23.9936,23.9798,23.9798,38440.1114
2006-03-03 15:10:00,51.95,52.01,51.95,52.0,8077.994428969359,23.9798,24.0075,23.9798,24.0029,8077.9944
2006-03-03 15:15:00,51.98,51.98,51.9,51.93,30640.668523676883,23.9936,23.9936,23.9567,23.9706,30640.6685
2006-03-03 15:20:00,51.92,51.93,51.86,51.93,14902.506963788304,23.9659,23.9706,23.9382,23.9706,14902.507
2006-03-03 15:25:00,51.93,51.96,51.91,51.93,16852.367688022285,23.9706,23.9844,23.9613,23.9706,16852.3677
2006-03-03 15:30:00,51.93,51.97,51.8,51.82,24930.362116991644,23.9706,23.989,23.9105,23.9198,24930.3621
2006-03-03 15:35:00,51.82,51.88,51.75,51.86,25487.4651810585,23.9198,23.9475,23.8875,23.9382,25487.4652
2006-03-03 15:40:00,51.85,51.92,51.85,51.86,22980.501392757666,23.9336,23.9659,23.9336,23.9382,22980.5014
2006-03-03 15:45:00,51.85,51.85,51.73,51.83,29247.91086350975,23.9336,23.9336,23.8782,23.9244,29247.9109
2006-03-03 15:50:00,51.8,51.83,51.73,51.77,49303.621169916434,23.9105,23.9244,23.8782,23.8967,49303.6212
2006-03-03 15:55:00,51.77,51.8,51.74,51.77,66713.09192200558,23.8967,23.9105,23.8829,23.8967,66713.0919
2006-03-06 09:30:00,51.64,51.7,51.47,51.49,30779.944289693594,23.8367,23.8644,23.7582,23.7675,30779.9443
2006-03-06 09:35:00,51.47,51.7,51.47,51.53,28412.25626740948,23.7582,23.8644,23.7582,23.7859,28412.2563
2006-03-06 09:40:00,51.54,51.65,51.43,51.59,46518.10584958218,23.7905,23.8413,23.7398,23.8136,46518.1058
2006-03-06 09:45:00,51.55,51.64,51.43,51.52,61977.71587743733,23.7952,23.8367,23.7398,23.7813,61977.7159
2006-03-06 09:50:00,51.48,51.49,51.39,51.43,10306.406685236769,23.7628,23.7675,23.7213,23.7398,10306.4067
2006-03-06 09:55:00,51.44,51.57,51.44,51.54,14902.506963788304,23.7444,23.8044,23.7444,23.7905,14902.507
2006-03-06 10:00:00,51.56,51.59,51.48,51.55,42896.93593314764,23.7998,23.8136,23.7628,23.7952,42896.9359
2006-03-06 10:05:00,51.55,51.56,51.49,51.49,43871.86629526463,23.7952,23.7998,23.7675,23.7675,43871.8663
2006-03-06 10:10:00,51.49,51.56,51.49,51.53,33983.28690807799,23.7675,23.7998,23.7675,23.7859,33983.2869
2006-03-06 10:15:00,51.53,51.59,51.51,51.54,19080.77994428969,23.7859,23.8136,23.7767,23.7905,19080.7799
2006-03-06 10:20:00,51.55,51.56,51.49,51.51,21309.192200557103,23.7952,23.7998,23.7675,23.7767,21309.1922
2006-03-06 10:25:00,51.5,51.57,51.49,51.57,10445.682451253482,23.7721,23.8044,23.7675,23.8044,10445.6825
2006-03-06 10:30:00,51.58,51.59,51.5,51.54,21587.74373259053,23.809,23.8136,23.7721,23.7905,21587.7437
2006-03-06 10:35:00,51.54,51.55,51.52,51.55,15459.610027855157,23.7905,23.7952,23.7813,23.7952,15459.61
2006-03-06 10:40:00,51.56,51.57,51.5,51.5,27715.877437325908,23.7998,23.8044,23.7721,23.7721,27715.8774
2006-03-06 10:45:00,51.49,51.57,51.49,51.55,49025.06963788301,23.7675,23.8044,23.7675,23.7952,49025.0696
2006-03-06 10:50:00,51.55,51.57,51.52,51.54,16573.816155988858,23.7952,23.8044,23.7813,23.7905,16573.8162
2006-03-06 10:55:00,51.54,51.57,51.52,51.57,26323.119777158776,23.7905,23.8044,23.7813,23.8044,26323.1198
2006-03-06 11:00:00,51.58,51.62,51.53,51.55,25208.91364902507,23.809,23.8275,23.7859,23.7952,25208.9136
2006-03-06 11:05:00,51.55,51.55,51.53,51.53,24512.534818941505,23.7952,23.7952,23.7859,23.7859,24512.5348
2006-03-06 11:10:00,51.53,51.55,51.36,51.36,50278.55153203343,23.7859,23.7952,23.7074,23.7074,50278.5515
2006-03-06 11:15:00,51.35,51.39,51.29,51.34,32033.42618384401,23.7028,23.7213,23.6751,23.6982,32033.4262
2006-03-06 11:20:00,51.32,51.41,51.32,51.41,12534.81894150418,23.689,23.7305,23.689,23.7305,12534.8189
2006-03-06 11:25:00,51.42,51.43,51.39,51.42,4038.99721448468,23.7351,23.7398,23.7213,23.7351,4038.9972
2006-03-06 11:30:00,51.44,51.52,51.44,51.52,33704.73537604457,23.7444,23.7813,23.7444,23.7813,33704.7354
2006-03-06 11:35:00,51.5,51.54,51.45,51.51,22841.225626740947,23.7721,23.7905,23.749,23.7767,22841.2256
2006-03-06 11:40:00,51.51,51.55,51.49,51.55,19359.33147632312,23.7767,23.7952,23.7675,23.7952,19359.3315
2006-03-06 11:45:00,51.53,51.6,51.52,51.55,96796.6573816156,23.7859,23.8182,23.7813,23.7952,96796.6574
2006-03-06 11:50:00,51.55,51.59,51.52,51.54,19777.15877437326,23.7952,23.8136,23.7813,23.7905,19777.1588
2006-03-06 11:55:00,51.55,51.61,51.55,51.61,5988.857938718664,23.7952,23.8228,23.7952,23.8228,5988.8579
2006-03-06 12:00:00,51.6,51.6,51.55,51.57,6685.236768802229,23.8182,23.8182,23.7952,23.8044,6685.2368
2006-03-06 12:05:00,51.57,51.61,51.57,51.59,14763.231197771587,23.8044,23.8228,23.8044,23.8136,14763.2312
2006-03-06 12:10:00,51.59,51.6,51.58,51.6,34958.21727019499,23.8136,23.8182,23.809,23.8182,34958.2173
2006-03-06 12:15:00,51.6,51.61,51.59,51.61,7660.167130919221,23.8182,23.8228,23.8136,23.8228,7660.1671
2006-03-06 12:20:00,51.6,51.61,51.58,51.58,4456.824512534819,23.8182,23.8228,23.809,23.809,4456.8245
2006-03-06 12:25:00,51.58,51.64,51.58,51.62,53203.342618384406,23.809,23.8367,23.809,23.8275,53203.3426
2006-03-06 12:30:00,51.62,51.64,51.62,51.64,5292.479108635098,23.8275,23.8367,23.8275,23.8367,5292.4791
2006-03-06 12:35:00,51.64,51.64,51.59,51.63,28272.98050139276,23.8367,23.8367,23.8136,23.8321,28272.9805
2006-03-06 12:40:00,51.63,51.63,51.57,51.62,8356.545961002786,23.8321,23.8321,23.8044,23.8275,8356.546
2006-03-06 12:45:00,51.62,51.62,51.59,51.62,7103.064066852368,23.8275,23.8275,23.8136,23.8275,7103.0641
2006-03-06 12:50:00,51.62,51.67,51.61,51.65,21727.01949860724,23.8275,23.8505,23.8228,23.8413,21727.0195
2006-03-06 12:55:00,51.64,51.67,51.62,51.62,6963.788300835655,23.8367,23.8505,23.8275,23.8275,6963.7883
2006-03-06 13:00:00,51.62,51.65,51.59,51.65,6406.6852367688025,23.8275,23.8413,23.8136,23.8413,6406.6852
2006-03-06 13:05:00,51.67,51.7,51.57,51.57,17827.298050139278,23.8505,23.8644,23.8044,23.8044,17827.2981
2006-03-06 13:10:00,51.59,51.62,51.57,51.6,10167.130919220055,23.8136,23.8275,23.8044,23.8182,10167.1309
2006-03-06 13:15:00,51.59,51.65,51.59,51.62,7799.442896935933,23.8136,23.8413,23.8136,23.8275,7799.4429
2006-03-06 13:20:00,51.63,51.65,51.6,51.62,7520.891364902507,23.8321,23.8413,23.8182,23.8275,7520.8914
2006-03-06 13:25:00,51.61,51.65,51.55,51.55,24512.534818941505,23.8228,23.8413,23.7952,23.7952,24512.5348
2006-03-06 13:30:00,51.55,51.55,51.5,51.55,16016.713091922007,23.7952,23.7952,23.7721,23.7952,16016.7131
2006-03-06 13:35:00,51.55,51.57,51.45,51.47,18523.676880222843,23.7952,23.8044,23.749,23.7582,18523.6769
2006-03-06 13:40:00,51.48,51.5,51.44,51.49,7381.615598885794,23.7628,23.7721,23.7444,23.7675,7381.6156
2006-03-06 13:45:00,51.49,51.51,51.45,51.45,18245.125348189416,23.7675,23.7767,23.749,23.749,18245.1253
2006-03-06 13:50:00,51.45,51.47,51.42,51.47,26601.671309192203,23.749,23.7582,23.7351,23.7582,26601.6713
2006-03-06 13:55:00,51.47,51.48,51.43,51.44,17409.47075208914,23.7582,23.7628,23.7398,23.7444,17409.4708
2006-03-06 14:00:00,51.44,51.46,51.37,51.46,17827.298050139278,23.7444,23.7536,23.7121,23.7536,17827.2981
2006-03-06 14:05:00,51.47,51.47,51.27,51.32,37465.18105849582,23.7582,23.7582,23.6659,23.689,37465.1811
2006-03-06 14:10:00,51.32,51.37,51.32,51.37,13649.025069637884,23.689,23.7121,23.689,23.7121,13649.0251
2006-03-06 14:15:00,51.37,51.37,51.28,51.28,23537.604456824512,23.7121,23.7121,23.6705,23.6705,23537.6045
2006-03-06 14:20:00,51.27,51.29,51.19,51.24,59052.92479108636,23.6659,23.6751,23.629,23.6521,59052.9248
2006-03-06 14:25:00,51.23,51.23,51.16,51.18,31337.04735376045,23.6474,23.6474,23.6151,23.6244,31337.0474
2006-03-06 14:30:00,51.18,51.25,51.18,51.23,36490.25069637883,23.6244,23.6567,23.6244,23.6474,36490.2507
2006-03-06 14:35:00,51.23,51.29,51.23,51.29,22005.57103064067,23.6474,23.6751,23.6474,23.6751,22005.571
2006-03-06 14:40:00,51.29,51.29,51.24,51.26,23259.05292479109,23.6751,23.6751,23.6521,23.6613,23259.0529
2006-03-06 14:45:00,51.26,51.29,51.24,51.27,21309.192200557103,23.6613,23.6751,23.6521,23.6659,21309.1922
2006-03-06 14:50:00,51.27,51.31,51.27,51.27,19080.77994428969,23.6659,23.6844,23.6659,23.6659,19080.7799
2006-03-06 14:55:00,51.27,51.3,51.23,51.3,34401.114206128135,23.6659,23.6798,23.6474,23.6798,34401.1142
2006-03-06 15:00:00,51.27,51.27,51.22,51.23,27855.15320334262,23.6659,23.6659,23.6428,23.6474,27855.1532
2006-03-06 15:05:00,51.22,51.23,51.19,51.23,20473.537604456826,23.6428,23.6474,23.629,23.6474,20473.5376
2006-03-06 15:10:00,51.23,51.25,51.19,51.24,34540.38997214485,23.6474,23.6567,23.629,23.6521,34540.39
2006-03-06 15:15:00,51.25,51.36,51.24,51.36,12116.99164345404,23.6567,23.7074,23.6521,23.7074,12116.9916
2006-03-06 15:20:00,51.36,51.37,51.34,51.37,14206.128133704737,23.7074,23.7121,23.6982,23.7121,14206.1281
2006-03-06 15:25:00,51.38,51.45,51.38,51.43,14763.231197771587,23.7167,23.749,23.7167,23.7398,14763.2312
2006-03-06 15:30:00,51.44,51.48,51.44,51.48,14484.679665738162,23.7444,23.7628,23.7444,23.7628,14484.6797
2006-03-06 15:35:00,51.49,51.49,51.37,51.37,24930.362116991644,23.7675,23.7675,23.7121,23.7121,24930.3621
2006-03-06 15:40:00,51.37,51.37,51.3,51.37,24512.534818941505,23.7121,23.7121,23.6798,23.7121,24512.5348
2006-03-06 15:45:00,51.37,51.42,51.36,51.39,34818.94150417828,23.7121,23.7351,23.7074,23.7213,34818.9415
2006-03-06 15:50:00,51.39,51.43,51.39,51.39,45682.45125348189,23.7213,23.7398,23.7213,23.7213,45682.4513
2006-03-06 15:55:00,51.39,51.4,51.36,51.37,42618.38440111421,23.7213,23.7259,23.7074,23.7121,42618.3844
2006-03-07 09:30:00,51.23,51.36,51.12,51.32,21169.91643454039,23.6474,23.7074,23.5967,23.689,21169.9164
2006-03-07 09:35:00,51.32,51.55,51.32,51.42,21309.192200557103,23.689,23.7952,23.689,23.7351,21309.1922
2006-03-07 09:40:00,51.42,51.79,51.36,51.79,39693.59331476323,23.7351,23.9059,23.7074,23.9059,39693.5933
2006-03-07 09:45:00,51.8,51.8,51.65,51.69,44150.41782729805,23.9105,23.9105,23.8413,23.8598,44150.4178
2006-03-07 09:50:00,51.65,51.66,51.53,51.63,38300.8356545961,23.8413,23.8459,23.7859,23.8321,38300.8357
2006-03-07 09:55:00,51.63,51.74,51.54,51.71,43036.21169916435,23.8321,23.8829,23.7905,23.869,43036.2117
2006-03-07 10:00:00,51.71,51.73,51.58,51.69,47632.31197771588,23.869,23.8782,23.809,23.8598,47632.312
2006-03-07 10:05:00,51.69,51.79,51.69,51.73,105710.30640668524,23.8598,23.9059,23.8598,23.8782,105710.3064
2006-03-07 10:10:00,51.73,51.75,51.62,51.67,66713.09192200558,23.8782,23.8875,23.8275,23.8505,66713.0919
2006-03-07 10:15:00,51.68,51.75,51.68,51.71,72980.50139275767,23.8552,23.8875,23.8552,23.869,72980.5014
2006-03-07 10:20:00,51.72,51.8,51.72,51.77,20473.537604456826,23.8736,23.9105,23.8736,23.8967,20473.5376
2006-03-07 10:25:00,51.77,51.87,51.76,51.87,61281.337047353765,23.8967,23.9429,23.8921,23.9429,61281.337
2006-03-07 10:30:00,51.88,51.88,51.84,51.86,10724.23398328691,23.9475,23.9475,23.929,23.9382,10724.234
2006-03-07 10:35:00,51.87,51.87,51.8,51.82,34818.94150417828,23.9429,23.9429,23.9105,23.9198,34818.9415
2006-03-07 10:40:00,51.82,51.86,51.82,51.84,37743.73259052925,23.9198,23.9382,23.9198,23.929,37743.7326
2006-03-07 10:45:00,51.84,51.85,51.8,51.82,42479.108635097495,23.929,23.9336,23.9105,23.9198,42479.1086
2006-03-07 10:50:00,51.82,51.88,51.71,51.88,53064.066852367694,23.9198,23.9475,23.869,23.9475,53064.0669
2006-03-07 10:55:00,51.88,51.88,51.77,51.8,18941.504178272982,23.9475,23.9475,23.8967,23.9105,18941.5042
2006-03-07 11:00:00,51.78,51.87,51.78,51.8,19916.43454038997,23.9013,23.9429,23.9013,23.9105,19916.4345
2006-03-07 11:05:00,51.79,51.81,51.77,51.8,22423.398328690808,23.9059,23.9152,23.8967,23.9105,22423.3983
2006-03-07 11:10:00,51.8,51.81,51.75,51.76,52089.1364902507,23.9105,23.9152,23.8875,23.8921,52089.1365
2006-03-07 11:15:00,51.75,51.8,51.7,51.7,111699.1643454039,23.8875,23.9105,23.8644,23.8644,111699.1643
2006-03-07 11:20:00,51.7,51.74,51.62,51.66,56267.40947075209,23.8644,23.8829,23.8275,23.8459,56267.4095
2006-03-07 11:25:00,51.64,51.79,51.64,51.77,30779.944289693594,23.8367,23.9059,23.8367,23.8967,30779.9443
2006-03-07 11:30:00,51.77,51.77,51.69,51.72,18802.228412256267,23.8967,23.8967,23.8598,23.8736,18802.2284
2006-03-07 11:35:00,51.72,51.75,51.7,51.73,29526.46239554317,23.8736,23.8875,23.8644,23.8782,29526.4624
2006-03-07 11:40:00,51.74,51.74,51.64,51.65,11142.061281337048,23.8829,23.8829,23.8367,23.8413,11142.0613
2006-03-07 11:45:00,51.66,51.72,51.65,51.72,11977.715877437327,23.8459,23.8736,23.8413,23.8736,11977.7159
2006-03-07 11:50:00,51.72,51.72,51.68,51.71,16295.264623955432,23.8736,23.8736,23.8552,23.869,16295.2646
2006-03-07 11:55:00,51.72,51.75,51.65,51.73,13091.922005571032,23.8736,23.8875,23.8413,23.8782,13091.922
2006-03-07 12:00:00,51.73,51.75,51.71,51.72,25905.29247910864,23.8782,23.8875,23.869,23.8736,25905.2925
2006-03-07 12:05:00,51.72,51.75,51.7,51.7,19637.883008356548,23.8736,23.8875,23.8644,23.8644,19637.883
2006-03-07 12:10:00,51.7,51.75,51.7,51.75,14623.955431754875,23.8644,23.8875,23.8644,23.8875,14623.9554
2006-03-07 12:15:00,51.73,51.73,51.66,51.69,12395.543175487466,23.8782,23.8782,23.8459,23.8598,12395.5432
2006-03-07 12:20:00,51.7,51.72,51.67,51.72,9888.57938718663,23.8644,23.8736,23.8505,23.8736,9888.5794
2006-03-07 12:25:00,51.72,51.72,51.66,51.66,10167.130919220055,23.8736,23.8736,23.8459,23.8459,10167.1309
2006-03-07 12:30:00,51.7,51.71,51.65,51.65,14484.679665738162,23.8644,23.869,23.8413,23.8413,14484.6797
2006-03-07 12:35:00,51.66,51.68,51.62,51.63,10584.958217270196,23.8459,23.8552,23.8275,23.8321,10584.9582
2006-03-07 12:40:00,51.63,51.68,51.63,51.65,13509.74930362117,23.8321,23.8552,23.8321,23.8413,13509.7493
2006-03-07 12:45:00,51.65,51.69,51.62,51.64,13091.922005571032,23.8413,23.8598,23.8275,23.8367,13091.922
2006-03-07 12:50:00,51.64,51.7,51.6,51.62,31337.04735376045,23.8367,23.8644,23.8182,23.8275,31337.0474
2006-03-07 12:55:00,51.63,51.65,51.54,51.54,9888.57938718663,23.8321,23.8413,23.7905,23.7905,9888.5794
2006-03-07 13:00:00,51.55,51.6,51.54,51.58,7799.442896935933,23.7952,23.8182,23.7905,23.809,7799.4429
2006-03-07 13:05:00,51.55,51.58,51.52,51.58,14763.231197771587,23.7952,23.809,23.7813,23.809,14763.2312
2006-03-07 13:10:00,51.58,51.6,51.53,51.6,11142.061281337048,23.809,23.8182,23.7859,23.8182,11142.0613
2006-03-07 13:15:00,51.6,51.7,51.58,51.7,10445.682451253482,23.8182,23.8644,23.809,23.8644,10445.6825
2006-03-07 13:20:00,51.7,51.7,51.69,51.69,49164.34540389972,23.8644,23.8644,23.8598,23.8598,49164.3454
2006-03-07 13:25:00,51.69,51.7,51.68,51.69,5571.030640668524,23.8598,23.8644,23.8552,23.8598,5571.0306
2006-03-07 13:30:00,51.69,51.7,51.69,51.7,13370.473537604455,23.8598,23.8644,23.8598,23.8644,13370.4735
2006-03-07 13:35:00,51.7,51.72,51.7,51.72,26740.947075208915,23.8644,23.8736,23.8644,23.8736,26740.9471
2006-03-07 13:40:00,51.72,51.74,51.7,51.7,13927.57660167131,23.8736,23.8829,23.8644,23.8644,13927.5766
2006-03-07 13:45:00,51.7,51.72,51.69,51.7,166852.3676880223,23.8644,23.8736,23.8598,23.8644,166852.3677
2006-03-07 13:50:00,51.7,51.71,51.67,51.7,16991.643454038996,23.8644,23.869,23.8505,23.8644,16991.6435
2006-03-07 13:55:00,51.72,51.72,51.67,51.7,10027.855153203343,23.8736,23.8736,23.8505,23.8644,10027.8552
2006-03-07 14:00:00,51.7,51.7,51.66,51.68,15598.885793871868,23.8644,23.8644,23.8459,23.8552,15598.8858
2006-03-07 14:05:00,51.67,51.7,51.65,51.67,26462.395543175488,23.8505,23.8644,23.8413,23.8505,26462.3955
2006-03-07 14:10:00,51.66,51.66,51.57,51.6,17688.022284122562,23.8459,23.8459,23.8044,23.8182,17688.0223
2006-03-07 14:15:00,51.6,51.62,51.59,51.59,13927.57660167131,23.8182,23.8275,23.8136,23.8136,13927.5766
2006-03-07 14:20:00,51.59,51.63,51.58,51.62,10306.406685236769,23.8136,23.8321,23.809,23.8275,10306.4067
2006-03-07 14:25:00,51.62,51.65,51.57,51.57,16434.540389972146,23.8275,23.8413,23.8044,23.8044,16434.5404
2006-03-07 14:30:00,51.57,51.58,51.52,51.55,9749.303621169916,23.8044,23.809,23.7813,23.7952,9749.3036
2006-03-07 14:35:00,51.54,51.59,51.48,51.58,21309.192200557103,23.7905,23.8136,23.7628,23.809,21309.1922
2006-03-07 14:40:00,51.6,51.63,51.58,51.63,10027.855153203343,23.8182,23.8321,23.809,23.8321,10027.8552
2006-03-07 14:45:00,51.62,51.63,51.55,51.6,16295.264623955432,23.8275,23.8321,23.7952,23.8182,16295.2646
2006-03-07 14:50:00,51.6,51.69,51.57,51.67,28830.08356545961,23.8182,23.8598,23.8044,23.8505,28830.0836
2006-03-07 14:55:00,51.67,51.69,51.61,51.64,21030.64066852368,23.8505,23.8598,23.8228,23.8367,21030.6407
2006-03-07 15:00:00,51.63,51.65,51.57,51.62,20473.537604456826,23.8321,23.8413,23.8044,23.8275,20473.5376
2006-03-07 15:05:00,51.63,51.65,51.51,51.53,24094.707520891367,23.8321,23.8413,23.7767,23.7859,24094.7075
2006-03-07 15:10:00,51.53,51.59,51.5,51.5,33147.632311977715,23.7859,23.8136,23.7721,23.7721,33147.6323
2006-03-07 15:15:00,51.5,51.51,51.44,51.45,92479.1086350975,23.7721,23.7767,23.7444,23.749,92479.1086
2006-03-07 15:20:00,51.43,51.49,51.43,51.48,61559.88857938719,23.7398,23.7675,23.7398,23.7628,61559.8886
2006-03-07 15:25:00,51.48,51.49,51.46,51.48,27298.05013927577,23.7628,23.7675,23.7536,23.7628,27298.0501
2006-03-07 15:30:00,51.48,51.59,51.47,51.58,51810.58495821728,23.7628,23.8136,23.7582,23.809,51810.585
2006-03-07 15:35:00,51.59,51.65,51.57,51.6,34401.114206128135,23.8136,23.8413,23.8044,23.8182,34401.1142
2006-03-07 15:40:00,51.62,51.62,51.51,51.56,30083.56545961003,23.8275,23.8275,23.7767,23.7998,30083.5655
2006-03-07 15:45:00,51.56,51.59,51.55,51.55,28133.704735376046,23.7998,23.8136,23.7952,23.7952,28133.7047
2006-03-07 15:50:00,51.55,51.65,51.55,51.58,37047.35376044569,23.7952,23.8413,23.7952,23.809,37047.3538
2006-03-07 15:55:00,51.57,51.59,51.53,51.55,24233.98328690808,23.8044,23.8136,23.7859,23.7952,24233.9833
2006-03-08 09:30:00,51.37,51.4,51.11,51.3,22144.846796657384,23.7121,23.7259,23.592,23.6798,22144.8468
2006-03-08 09:35:00,51.31,51.52,51.3,51.52,12952.64623955432,23.6844,23.7813,23.6798,23.7813,12952.6462
2006-03-08 09:40:00,51.49,51.57,51.42,51.56,17270.194986072423,23.7675,23.8044,23.7351,23.7998,17270.195
2006-03-08 09:45:00,51.57,51.62,51.43,51.51,26044.56824512535,23.8044,23.8275,23.7398,23.7767,26044.5682
2006-03-08 09:50:00,51.47,51.51,51.4,51.4,24512.534818941505,23.7582,23.7767,23.7259,23.7259,24512.5348
2006-03-08 09:55:00,51.39,51.51,51.34,51.51,23676.880222841228,23.7213,23.7767,23.6982,23.7767,23676.8802
2006-03-08 10:00:00,51.46,51.52,51.29,51.42,14345.403899721448,23.7536,23.7813,23.6751,23.7351,14345.4039
2006-03-08 10:05:00,51.43,51.47,51.39,51.46,19916.43454038997,23.7398,23.7582,23.7213,23.7536,19916.4345
2006-03-08 10:10:00,51.49,51.5,51.4,51.47,20473.537604456826,23.7675,23.7721,23.7259,23.7582,20473.5376
2006-03-08 10:15:00,51.48,51.49,51.41,51.42,46239.55431754875,23.7628,23.7675,23.7305,23.7351,46239.5543
2006-03-08 10:20:00,51.42,51.48,51.42,51.47,7938.718662952647,23.7351,23.7628,23.7351,23.7582,7938.7187
2006-03-08 10:25:00,51.47,51.48,51.44,51.44,8495.821727019498,23.7582,23.7628,23.7444,23.7444,8495.8217
2006-03-08 10:30:00,51.45,51.47,51.39,51.39,53760.44568245126,23.749,23.7582,23.7213,23.7213,53760.4457
2006-03-08 10:35:00,51.39,51.47,51.39,51.47,16295.264623955432,23.7213,23.7582,23.7213,23.7582,16295.2646
2006-03-08 10:40:00,51.47,51.52,51.44,51.47,5988.857938718664,23.7582,23.7813,23.7444,23.7582,5988.8579
2006-03-08 10:45:00,51.49,51.49,51.39,51.41,29665.73816155989,23.7675,23.7675,23.7213,23.7305,29665.7382
2006-03-08 10:50:00,51.39,51.48,51.32,51.48,21727.01949860724,23.7213,23.7628,23.689,23.7628,21727.0195
2006-03-08 10:55:00,51.49,51.49,51.37,51.39,16573.816155988858,23.7675,23.7675,23.7121,23.7213,16573.8162
2006-03-08 11:00:00,51.37,51.38,51.24,51.31,18105.849582172705,23.7121,23.7167,23.6521,23.6844,18105.8496
2006-03-08 11:05:00,51.31,51.36,51.28,51.35,18245.125348189416,23.6844,23.7074,23.6705,23.7028,18245.1253
2006-03-08 11:10:00,51.35,51.37,51.29,51.34,19637.883008356548,23.7028,23.7121,23.6751,23.6982,19637.883
2006-03-08 11:15:00,51.34,51.39,51.32,51.34,13788.300835654596,23.6982,23.7213,23.689,23.6982,13788.3008
2006-03-08 11:20:00,51.34,51.34,51.28,51.31,21587.74373259053,23.6982,23.6982,23.6705,23.6844,21587.7437
2006-03-08 11:25:00,51.32,51.32,51.26,51.3,15181.058495821728,23.689,23.689,23.6613,23.6798,15181.0585
2006-03-08 11:30:00,51.3,51.32,51.27,51.29,29665.73816155989,23.6798,23.689,23.6659,23.6751,29665.7382
2006-03-08 11:35:00,51.28,51.33,51.27,51.3,18662.952646239555,23.6705,23.6936,23.6659,23.6798,18662.9526
2006-03-08 11:40:00,51.32,51.37,51.3,51.32,17270.194986072423,23.689,23.7121,23.6798,23.689,17270.195
2006-03-08 11:45:00,51.33,51.34,51.27,51.34,30779.944289693594,23.6936,23.6982,23.6659,23.6982,30779.9443
2006-03-08 11:50:00,51.34,51.35,51.27,51.3,26183.844011142064,23.6982,23.7028,23.6659,23.6798,26183.844
2006-03-08 11:55:00,51.3,51.32,51.29,51.3,14484.679665738162,23.6798,23.689,23.6751,23.6798,14484.6797
2006-03-08 12:00:00,51.3,51.32,51.29,51.31,21448.46796657382,23.6798,23.689,23.6751,23.6844,21448.468
2006-03-08 12:05:00,51.3,51.32,51.29,51.3,26601.671309192203,23.6798,23.689,23.6751,23.6798,26601.6713
2006-03-08 12:10:00,51.3,51.3,51.29,51.3,6406.6852367688025,23.6798,23.6798,23.6751,23.6798,6406.6852
2006-03-08 12:15:00,51.3,51.31,51.27,51.3,10584.958217270196,23.6798,23.6844,23.6659,23.6798,10584.9582
2006-03-08 12:20:00,51.3,51.31,51.28,51.29,17966.57381615599,23.6798,23.6844,23.6705,23.6751,17966.5738
2006-03-08 12:25:00,51.29,51.32,51.28,51.29,50974.930362117,23.6751,23.689,23.6705,23.6751,50974.9304
2006-03-08 12:30:00,51.29,51.37,51.29,51.3,56406.6852367688,23.6751,23.7121,23.6751,23.6798,56406.6852
2006-03-08 12:35:00,51.3,51.31,51.27,51.29,44568.24512534819,23.6798,23.6844,23.6659,23.6751,44568.2451
2006-03-08 12:40:00,51.29,51.3,51.27,51.3,17130.91922005571,23.6751,23.6798,23.6659,23.6798,17130.9192
2006-03-08 12:45:00,51.3,51.33,51.27,51.27,45961.00278551533,23.6798,23.6936,23.6659,23.6659,45961.0028
2006-03-08 12:50:00,51.27,51.37,51.27,51.32,32869.08077994429,23.6659,23.7121,23.6659,23.689,32869.0808
2006-03-08 12:55:00,51.32,51.34,51.24,51.31,23537.604456824512,23.689,23.6982,23.6521,23.6844,23537.6045
2006-03-08 13:00:00,51.29,51.32,51.28,51.3,26323.119777158776,23.6751,23.689,23.6705,23.6798,26323.1198
2006-03-08 13:05:00,51.31,51.37,51.3,51.34,22423.398328690808,23.6844,23.7121,23.6798,23.6982,22423.3983
2006-03-08 13:10:00,51.34,51.35,51.31,51.34,13231.197771587744,23.6982,23.7028,23.6844,23.6982,13231.1978
2006-03-08 13:15:00,51.32,51.35,51.32,51.34,9331.476323119778,23.689,23.7028,23.689,23.6982,9331.4763
2006-03-08 13:20:00,51.33,51.35,51.33,51.34,7938.718662952647,23.6936,23.7028,23.6936,23.6982,7938.7187
2006-03-08 13:25:00,51.34,51.35,51.3,51.33,15181.058495821728,23.6982,23.7028,23.6798,23.6936,15181.0585
2006-03-08 13:30:00,51.33,51.34,51.32,51.33,15598.885793871868,23.6936,23.6982,23.689,23.6936,15598.8858
2006-03-08 13:35:00,51.34,51.34,51.33,51.34,10445.682451253482,23.6982,23.6982,23.6936,23.6982,10445.6825
2006-03-08 13:40:00,51.33,51.34,51.32,51.33,9749.303621169916,23.6936,23.6982,23.689,23.6936,9749.3036
2006-03-08 13:45:00,51.33,51.34,51.31,51.34,17688.022284122562,23.6936,23.6982,23.6844,23.6982,17688.0223
2006-03-08 13:50:00,51.33,51.34,51.32,51.34,18105.849582172705,23.6936,23.6982,23.689,23.6982,18105.8496
2006-03-08 13:55:00,51.33,51.34,51.31,51.32,16434.540389972146,23.6936,23.6982,23.6844,23.689,16434.5404
2006-03-08 14:00:00,51.33,51.36,51.32,51.34,19220.05571030641,23.6936,23.7074,23.689,23.6982,19220.0557
2006-03-08 14:05:00,51.34,51.36,51.33,51.35,27298.05013927577,23.6982,23.7074,23.6936,23.7028,27298.0501
2006-03-08 14:10:00,51.34,51.36,51.29,51.32,44986.072423398335,23.6982,23.7074,23.6751,23.689,44986.0724
2006-03-08 14:15:00,51.32,51.37,51.32,51.34,24094.707520891367,23.689,23.7121,23.689,23.6982,24094.7075
2006-03-08 14:20:00,51.34,51.36,51.3,51.34,30919.22005571031,23.6982,23.7074,23.6798,23.6982,30919.2201
2006-03-08 14:25:00,51.34,51.36,51.32,51.34,22005.57103064067,23.6982,23.7074,23.689,23.6982,22005.571
2006-03-08 14:30:00,51.34,51.47,51.33,51.43,26323.119777158776,23.6982,23.7582,23.6936,23.7398,26323.1198
2006-03-08 14:35:00,51.41,51.47,51.4,51.47,12952.64623955432,23.7305,23.7582,23.7259,23.7582,12952.6462
2006-03-08 14:40:00,51.47,51.47,51.41,51.41,36490.25069637883,23.7582,23.7582,23.7305,23.7305,36490.2507
2006-03-08 14:45:00,51.42,51.47,51.41,51.43,59331.47632311978,23.7351,23.7582,23.7305,23.7398,59331.4763
2006-03-08 14:50:00,51.43,51.47,51.43,51.47,37604.45682451253,23.7398,23.7582,23.7398,23.7582,37604.4568
2006-03-08 14:55:00,51.47,51.47,51.44,51.44,21309.192200557103,23.7582,23.7582,23.7444,23.7444,21309.1922
2006-03-08 15:00:00,51.44,51.47,51.39,51.41,31615.598885793872,23.7444,23.7582,23.7213,23.7305,31615.5989
2006-03-08 15:05:00,51.41,51.44,51.4,51.41,30362.116991643456,23.7305,23.7444,23.7259,23.7305,30362.117
2006-03-08 15:10:00,51.41,51.44,51.39,51.4,16852.367688022285,23.7305,23.7444,23.7213,23.7259,16852.3677
2006-03-08 15:15:00,51.4,51.42,51.4,51.42,63927.57660167131,23.7259,23.7351,23.7259,23.7351,63927.5766
2006-03-08 15:20:00,51.42,51.44,51.41,51.44,31058.49582172702,23.7351,23.7444,23.7305,23.7444,31058.4958
2006-03-08 15:25:00,51.44,51.5,51.42,51.49,39136.490250696384,23.7444,23.7721,23.7351,23.7675,39136.4903
2006-03-08 15:30:00,51.49,51.55,51.49,51.54,40807.79944289694,23.7675,23.7952,23.7675,23.7905,40807.7994
2006-03-08 15:35:00,51.55,51.55,51.45,51.52,39972.14484679666,23.7952,23.7952,23.749,23.7813,39972.1448
2006-03-08 15:40:00,51.51,51.55,51.49,51.54,24373.2590529248,23.7767,23.7952,23.7675,23.7905,24373.2591
2006-03-08 15:45:00,51.54,51.55,51.45,51.47,39554.31754874652,23.7905,23.7952,23.749,23.7582,39554.3175
2006-03-08 15:50:00,51.47,51.49,51.47,51.49,31615.598885793872,23.7582,23.7675,23.7582,23.7675,31615.5989
2006-03-08 15:55:00,51.49,51.52,51.44,51.47,61838.44011142062,23.7675,23.7813,23.7444,23.7582,61838.4401
2006-03-09 09:30:00,51.65,51.65,51.49,51.6,24791.08635097493,23.8413,23.8413,23.7675,23.8182,24791.0864
2006-03-09 09:35:00,51.6,51.62,51.54,51.58,19498.60724233984,23.8182,23.8275,23.7905,23.809,19498.6072
2006-03-09 09:40:00,51.58,51.65,51.54,51.59,26880.22284122563,23.809,23.8413,23.7905,23.8136,26880.2228
2006-03-09 09:45:00,51.61,51.65,51.57,51.64,44289.69359331477,23.8228,23.8413,23.8044,23.8367,44289.6936
2006-03-09 09:50:00,51.63,51.63,51.47,51.49,33426.183844011146,23.8321,23.8321,23.7582,23.7675,33426.1838
2006-03-09 09:55:00,51.51,51.66,51.47,51.64,32033.42618384401,23.7767,23.8459,23.7582,23.8367,32033.4262
2006-03-09 10:00:00,51.65,51.7,51.61,51.63,44150.41782729805,23.8413,23.8644,23.8228,23.8321,44150.4178
2006-03-09 10:05:00,51.62,51.74,51.62,51.74,41364.902506963794,23.8275,23.8829,23.8275,23.8829,41364.9025
2006-03-09 10:10:00,51.74,51.78,51.63,51.7,21727.01949860724,23.8829,23.9013,23.8321,23.8644,21727.0195
2006-03-09 10:15:00,51.7,51.72,51.67,51.7,16295.264623955432,23.8644,23.8736,23.8505,23.8644,16295.2646
2006-03-09 10:20:00,51.7,51.77,51.7,51.77,22562.674094707523,23.8644,23.8967,23.8644,23.8967,22562.6741
2006-03-09 10:25:00,51.77,51.77,51.65,51.65,33565.45961002786,23.8967,23.8967,23.8413,23.8413,33565.4596
2006-03-09 10:30:00,51.67,51.78,51.67,51.71,40807.79944289694,23.8505,23.9013,23.8505,23.869,40807.7994
2006-03-09 10:35:00,51.71,51.77,51.66,51.72,38857.93871866296,23.869,23.8967,23.8459,23.8736,38857.9387
2006-03-09 10:40:00,51.72,51.77,51.65,51.73,24094.707520891367,23.8736,23.8967,23.8413,23.8782,24094.7075
2006-03-09 10:45:00,51.72,51.76,51.64,51.75,37186.6295264624,23.8736,23.8921,23.8367,23.8875,37186.6295
2006-03-09 10:50:00,51.74,51.86,51.72,51.84,34122.56267409471,23.8829,23.9382,23.8736,23.929,34122.5627
2006-03-09 10:55:00,51.83,51.83,51.77,51.77,24233.98328690808,23.9244,23.9244,23.8967,23.8967,24233.9833
2006-03-09 11:00:00,51.78,51.84,51.77,51.77,31894.1504178273,23.9013,23.929,23.8967,23.8967,31894.1504
2006-03-09 11:05:00,51.78,51.85,51.76,51.84,25348.189415041783,23.9013,23.9336,23.8921,23.929,25348.1894
2006-03-09 11:10:00,51.83,51.89,51.83,51.89,20891.364902506964,23.9244,23.9521,23.9244,23.9521,20891.3649
2006-03-09 11:15:00,51.89,51.93,51.85,51.88,23119.777158774374,23.9521,23.9706,23.9336,23.9475,23119.7772
2006-03-09 11:20:00,51.88,51.91,51.88,51.9,19220.05571030641,23.9475,23.9613,23.9475,23.9567,19220.0557
2006-03-09 11:25:00,51.87,51.95,51.87,51.95,21587.74373259053,23.9429,23.9798,23.9429,23.9798,21587.7437
2006-03-09 11:30:00,51.95,51.95,51.85,51.95,19777.15877437326,23.9798,23.9798,23.9336,23.9798,19777.1588
2006-03-09 11:35:00,51.94,51.98,51.94,51.94,20473.537604456826,23.9752,23.9936,23.9752,23.9752,20473.5376
2006-03-09 11:40:00,51.94,51.95,51.89,51.95,16434.540389972146,23.9752,23.9798,23.9521,23.9798,16434.5404
2006-03-09 11:45:00,51.95,51.96,51.87,51.92,16713.091922005573,23.9798,23.9844,23.9429,23.9659,16713.0919
2006-03-09 11:50:00,51.93,51.98,51.93,51.96,13091.922005571032,23.9706,23.9936,23.9706,23.9844,13091.922
2006-03-09 11:55:00,51.96,51.98,51.91,51.91,16852.367688022285,23.9844,23.9936,23.9613,23.9613,16852.3677
2006-03-09 12:00:00,51.92,51.93,51.83,51.86,14066.852367688023,23.9659,23.9706,23.9244,23.9382,14066.8524
2006-03-09 12:05:00,51.88,51.88,51.77,51.85,32729.80501392758,23.9475,23.9475,23.8967,23.9336,32729.805
2006-03-09 12:10:00,51.86,51.92,51.83,51.9,28133.704735376046,23.9382,23.9659,23.9244,23.9567,28133.7047
2006-03-09 12:15:00,51.9,51.93,51.86,51.88,9888.57938718663,23.9567,23.9706,23.9382,23.9475,9888.5794
2006-03-09 12:20:00,51.88,51.88,51.81,51.83,11002.785515320336,23.9475,23.9475,23.9152,23.9244,11002.7855
2006-03-09 12:25:00,51.83,51.83,51.75,51.8,18523.676880222843,23.9244,23.9244,23.8875,23.9105,18523.6769
2006-03-09 12:30:00,51.8,51.83,51.74,51.8,16991.643454038996,23.9105,23.9244,23.8829,23.9105,16991.6435
2006-03-09 12:35:00,51.77,51.81,51.74,51.75,8635.097493036212,23.8967,23.9152,23.8829,23.8875,8635.0975
2006-03-09 12:40:00,51.74,51.8,51.74,51.78,79247.91086350975,23.8829,23.9105,23.8829,23.9013,79247.9109
2006-03-09 12:45:00,51.78,51.8,51.75,51.79,15181.058495821728,23.9013,23.9105,23.8875,23.9059,15181.0585
2006-03-09 12:50:00,51.79,51.8,51.75,51.79,28969.359331476324,23.9059,23.9105,23.8875,23.9059,28969.3593
2006-03-09 12:55:00,51.79,51.83,51.77,51.77,7520.891364902507,23.9059,23.9244,23.8967,23.8967,7520.8914
2006-03-09 13:00:00,51.77,51.8,51.74,51.77,15738.16155988858,23.8967,23.9105,23.8829,23.8967,15738.1616
2006-03-09 13:05:00,51.76,51.77,51.67,51.67,39832.86908077994,23.8921,23.8967,23.8505,23.8505,39832.8691
2006-03-09 13:10:00,51.68,51.69,51.6,51.6,16713.091922005573,23.8552,23.8598,23.8182,23.8182,16713.0919
2006-03-09 13:15:00,51.61,51.67,51.61,51.66,15320.33426183844,23.8228,23.8505,23.8228,23.8459,15320.3343
2006-03-09 13:20:00,51.67,51.67,51.55,51.62,25766.01671309192,23.8505,23.8505,23.7952,23.8275,25766.0167
2006-03-09 13:25:00,51.6,51.64,51.56,51.62,12674.094707520891,23.8182,23.8367,23.7998,23.8275,12674.0947
2006-03-09 13:30:00,51.61,51.66,51.61,51.66,12395.543175487466,23.8228,23.8459,23.8228,23.8459,12395.5432
2006-03-09 13:35:00,51.67,51.73,51.67,51.73,8635.097493036212,23.8505,23.8782,23.8505,23.8782,8635.0975
2006-03-09 13:40:00,51.73,51.75,51.7,51.7,9470.752089136491,23.8782,23.8875,23.8644,23.8644,9470.7521
2006-03-09 13:45:00,51.7,51.77,51.7,51.77,10724.23398328691,23.8644,23.8967,23.8644,23.8967,10724.234
2006-03-09 13:50:00,51.77,51.77,51.73,51.75,10584.958217270196,23.8967,23.8967,23.8782,23.8875,10584.9582
2006-03-09 13:55:00,51.73,51.77,51.72,51.76,26044.56824512535,23.8782,23.8967,23.8736,23.8921,26044.5682
2006-03-09 14:00:00,51.76,51.83,51.74,51.83,23955.43175487465,23.8921,23.9244,23.8829,23.9244,23955.4318
2006-03-09 14:05:00,51.83,51.83,51.78,51.78,15181.058495821728,23.9244,23.9244,23.9013,23.9013,15181.0585
2006-03-09 14:10:00,51.78,51.84,51.77,51.84,20612.813370473537,23.9013,23.929,23.8967,23.929,20612.8134
2006-03-09 14:15:00,51.84,51.85,51.82,51.84,6128.133704735376,23.929,23.9336,23.9198,23.929,6128.1337
2006-03-09 14:20:00,51.84,51.86,51.81,51.83,11002.785515320336,23.929,23.9382,23.9152,23.9244,11002.7855
2006-03-09 14:25:00,51.84,51.85,51.8,51.8,5988.857938718664,23.929,23.9336,23.9105,23.9105,5988.8579
2006-03-09 14:30:00,51.8,51.85,51.8,51.85,4874.651810584958,23.9105,23.9336,23.9105,23.9336,4874.6518
2006-03-09 14:35:00,51.85,51.85,51.82,51.83,7938.718662952647,23.9336,23.9336,23.9198,23.9244,7938.7187
2006-03-09 14:40:00,51.82,51.82,51.74,51.75,16016.713091922007,23.9198,23.9198,23.8829,23.8875,16016.7131
2006-03-09 14:45:00,51.75,51.77,51.74,51.75,6824.512534818942,23.8875,23.8967,23.8829,23.8875,6824.5125
2006-03-09 14:50:00,51.75,51.77,51.74,51.77,13927.57660167131,23.8875,23.8967,23.8829,23.8967,13927.5766
2006-03-09 14:55:00,51.77,51.81,51.75,51.77,9052.924791086352,23.8967,23.9152,23.8875,23.8967,9052.9248
2006-03-09 15:00:00,51.77,51.85,51.77,51.8,13927.57660167131,23.8967,23.9336,23.8967,23.9105,13927.5766
2006-03-09 15:05:00,51.8,51.8,51.74,51.79,14066.852367688023,23.9105,23.9105,23.8829,23.9059,14066.8524
2006-03-09 15:10:00,51.79,51.79,51.71,51.72,16434.540389972146,23.9059,23.9059,23.869,23.8736,16434.5404
2006-03-09 15:15:00,51.72,51.75,51.71,51.74,13927.57660167131,23.8736,23.8875,23.869,23.8829,13927.5766
2006-03-09 15:20:00,51.72,51.76,51.72,51.76,9192.200557103064,23.8736,23.8921,23.8736,23.8921,9192.2006
2006-03-09 15:25:00,51.76,51.8,51.72,51.73,35236.76880222841,23.8921,23.9105,23.8736,23.8782,35236.7688
2006-03-09 15:30:00,51.73,51.75,51.72,51.75,13927.57660167131,23.8782,23.8875,23.8736,23.8875,13927.5766
2006-03-09 15:35:00,51.76,51.77,51.75,51.75,31476.32311977716,23.8921,23.8967,23.8875,23.8875,31476.3231
2006-03-09 15:40:00,51.76,51.76,51.7,51.75,49582.172701949865,23.8921,23.8921,23.8644,23.8875,49582.1727
2006-03-09 15:45:00,51.76,51.76,51.74,51.75,22284.122562674096,23.8921,23.8921,23.8829,23.8875,22284.1226
2006-03-09 15:50:00,51.77,51.79,51.72,51.77,20055.710306406687,23.8967,23.9059,23.8736,23.8967,20055.7103
2006-03-09 15:55:00,51.75,51.77,51.72,51.72,39832.86908077994,23.8875,23.8967,23.8736,23.8736,39832.8691
2006-03-10 09:30:00,51.65,51.75,51.62,51.75,24233.98328690808,23.8413,23.8875,23.8275,23.8875,24233.9833
2006-03-10 09:35:00,51.75,51.77,51.65,51.77,11420.612813370471,23.8875,23.8967,23.8413,23.8967,11420.6128
2006-03-10 09:40:00,51.77,51.96,51.77,51.85,14066.852367688023,23.8967,23.9844,23.8967,23.9336,14066.8524
2006-03-10 09:45:00,51.85,51.95,51.85,51.9,61559.88857938719,23.9336,23.9798,23.9336,23.9567,61559.8886
2006-03-10 09:50:00,51.91,51.98,51.84,51.84,7242.339832869081,23.9613,23.9936,23.929,23.929,7242.3398
2006-03-10 09:55:00,51.85,52.02,51.84,52.0,24512.534818941505,23.9336,24.0121,23.929,24.0029,24512.5348
2006-03-10 10:00:00,52.0,52.0,51.88,51.88,19080.77994428969,24.0029,24.0029,23.9475,23.9475,19080.7799
2006-03-10 10:05:00,51.83,52.03,51.8,51.98,45821.72701949861,23.9244,24.0167,23.9105,23.9936,45821.727
2006-03-10 10:10:00,51.98,52.0,51.93,51.98,7938.718662952647,23.9936,24.0029,23.9706,23.9936,7938.7187
2006-03-10 10:15:00,51.98,52.16,51.95,52.08,17409.47075208914,23.9936,24.0767,23.9798,24.0398,17409.4708
2006-03-10 10:20:00,52.08,52.14,52.03,52.11,14484.679665738162,24.0398,24.0675,24.0167,24.0536,14484.6797
2006-03-10 10:25:00,52.11,52.19,52.08,52.16,20055.710306406687,24.0536,24.0906,24.0398,24.0767,20055.7103
2006-03-10 10:30:00,52.19,52.19,52.0,52.05,25766.01671309192,24.0906,24.0906,24.0029,24.0259,25766.0167
2006-03-10 10:35:00,52.04,52.06,51.98,52.05,29387.186629526463,24.0213,24.0306,23.9936,24.0259,29387.1866
2006-03-10 10:40:00,52.04,52.14,52.04,52.13,46100.27855153204,24.0213,24.0675,24.0213,24.0629,46100.2786
2006-03-10 10:45:00,52.13,52.14,52.06,52.08,22701.949860724235,24.0629,24.0675,24.0306,24.0398,22701.9499
2006-03-10 10:50:00,52.11,52.17,52.08,52.13,31337.04735376045,24.0536,24.0813,24.0398,24.0629,31337.0474
2006-03-10 10:55:00,52.13,52.13,52.05,52.05,40389.9721448468,24.0629,24.0629,24.0259,24.0259,40389.9721
2006-03-10 11:00:00,52.05,52.05,52.02,52.02,16155.98885793872,24.0259,24.0259,24.0121,24.0121,16155.9889
2006-03-10 11:05:00,52.03,52.03,51.95,51.95,19637.883008356548,24.0167,24.0167,23.9798,23.9798,19637.883
2006-03-10 11:10:00,51.95,51.96,51.92,51.92,11281.337047353762,23.9798,23.9844,23.9659,23.9659,11281.337
2006-03-10 11:15:00,51.93,51.98,51.93,51.98,12395.543175487466,23.9706,23.9936,23.9706,23.9936,12395.5432
2006-03-10 11:20:00,51.98,52.03,51.97,52.0,8217.270194986073,23.9936,24.0167,23.989,24.0029,8217.2702
2006-03-10 11:25:00,52.04,52.09,52.02,52.09,17130.91922005571,24.0213,24.0444,24.0121,24.0444,17130.9192
2006-03-10 11:30:00,52.09,52.09,52.0,52.06,14623.955431754875,24.0444,24.0444,24.0029,24.0306,14623.9554
2006-03-10 11:35:00,52.08,52.11,52.07,52.1,6128.133704735376,24.0398,24.0536,24.0352,24.049,6128.1337
2006-03-10 11:40:00,52.11,52.11,52.04,52.06,19637.883008356548,24.0536,24.0536,24.0213,24.0306,19637.883
2006-03-10 11:45:00,52.06,52.11,52.06,52.1,20194.9860724234,24.0306,24.0536,24.0306,24.049,20194.9861
2006-03-10 11:50:00,52.08,52.09,52.08,52.09,2228.4122562674097,24.0398,24.0444,24.0398,24.0444,2228.4123
2006-03-10 11:55:00,52.08,52.12,52.08,52.11,15877.437325905294,24.0398,24.0583,24.0398,24.0536,15877.4373
2006-03-10 12:00:00,52.11,52.2,52.11,52.18,22005.57103064067,24.0536,24.0952,24.0536,24.086,22005.571
2006-03-10 12:05:00,52.14,52.14,52.01,52.03,19498.60724233984,24.0675,24.0675,24.0075,24.0167,19498.6072
2006-03-10 12:10:00,52.05,52.05,52.03,52.03,12256.267409470753,24.0259,24.0259,24.0167,24.0167,12256.2674
2006-03-10 12:15:00,52.03,52.04,52.02,52.03,23537.604456824512,24.0167,24.0213,24.0121,24.0167,23537.6045
2006-03-10 12:20:00,52.03,52.08,52.01,52.02,12116.99164345404,24.0167,24.0398,24.0075,24.0121,12116.9916
2006-03-10 12:25:00,52.02,52.06,52.02,52.04,7938.718662952647,24.0121,24.0306,24.0121,24.0213,7938.7187
2006-03-10 12:30:00,52.05,52.11,52.05,52.08,15041.782729805014,24.0259,24.0536,24.0259,24.0398,15041.7827
2006-03-10 12:35:00,52.08,52.12,52.06,52.1,14902.506963788304,24.0398,24.0583,24.0306,24.049,14902.507
2006-03-10 12:40:00,52.1,52.1,52.04,52.09,11699.1643454039,24.049,24.049,24.0213,24.0444,11699.1643
2006-03-10 12:45:00,52.11,52.13,52.01,52.02,15738.16155988858,24.0536,24.0629,24.0075,24.0121,15738.1616
2006-03-10 12:50:00,52.02,52.04,52.0,52.04,10724.23398328691,24.0121,24.0213,24.0029,24.0213,10724.234
2006-03-10 12:55:00,52.04,52.07,52.04,52.07,4874.651810584958,24.0213,24.0352,24.0213,24.0352,4874.6518
2006-03-10 13:00:00,52.07,52.08,52.03,52.05,10167.130919220055,24.0352,24.0398,24.0167,24.0259,10167.1309
2006-03-10 13:05:00,52.06,52.07,52.01,52.03,124930.36211699164,24.0306,24.0352,24.0075,24.0167,124930.3621
2006-03-10 13:10:00,52.05,52.1,52.04,52.07,13788.300835654596,24.0259,24.049,24.0213,24.0352,13788.3008
2006-03-10 13:15:00,52.07,52.13,52.07,52.1,11002.785515320336,24.0352,24.0629,24.0352,24.049,11002.7855
2006-03-10 13:20:00,52.11,52.12,52.06,52.07,7938.718662952647,24.0536,24.0583,24.0306,24.0352,7938.7187
2006-03-10 13:25:00,52.08,52.16,52.04,52.11,15041.782729805014,24.0398,24.0767,24.0213,24.0536,15041.7827
2006-03-10 13:30:00,52.09,52.09,52.03,52.06,7938.718662952647,24.0444,24.0444,24.0167,24.0306,7938.7187
2006-03-10 13:35:00,52.04,52.17,52.03,52.16,15877.437325905294,24.0213,24.0813,24.0167,24.0767,15877.4373
2006-03-10 13:40:00,52.13,52.13,52.08,52.13,7938.718662952647,24.0629,24.0629,24.0398,24.0629,7938.7187
2006-03-10 13:45:00,52.11,52.14,52.06,52.12,30501.392757660167,24.0536,24.0675,24.0306,24.0583,30501.3928
2006-03-10 13:50:00,52.11,52.11,52.03,52.03,14902.506963788304,24.0536,24.0536,24.0167,24.0167,14902.507
2006-03-10 13:55:00,52.01,52.06,52.0,52.06,14763.231197771587,24.0075,24.0306,24.0029,24.0306,14763.2312
2006-03-10 14:00:00,52.06,52.08,52.02,52.06,15738.16155988858,24.0306,24.0398,24.0121,24.0306,15738.1616
2006-03-10 14:05:00,52.06,52.09,51.99,52.02,22005.57103064067,24.0306,24.0444,23.9983,24.0121,22005.571
2006-03-10 14:10:00,52.01,52.05,51.95,52.0,33286.908077994434,24.0075,24.0259,23.9798,24.0029,33286.9081
2006-03-10 14:15:00,51.97,52.1,51.97,52.1,12674.094707520891,23.989,24.049,23.989,24.049,12674.0947
2006-03-10 14:20:00,52.08,52.08,52.06,52.08,49721.44846796658,24.0398,24.0398,24.0306,24.0398,49721.4485
2006-03-10 14:25:00,52.08,52.09,52.04,52.04,18105.849582172705,24.0398,24.0444,24.0213,24.0213,18105.8496
2006-03-10 14:30:00,52.04,52.08,52.04,52.08,11420.612813370471,24.0213,24.0398,24.0213,24.0398,11420.6128
2006-03-10 14:35:00,52.06,52.09,52.06,52.08,9192.200557103064,24.0306,24.0444,24.0306,24.0398,9192.2006
2006-03-10 14:40:00,52.08,52.09,52.04,52.05,65598.88579387187,24.0398,24.0444,24.0213,24.0259,65598.8858
2006-03-10 14:45:00,52.05,52.06,51.91,51.91,38857.93871866296,24.0259,24.0306,23.9613,23.9613,38857.9387
2006-03-10 14:50:00,51.91,52.04,51.91,52.04,55849.58217270195,23.9613,24.0213,23.9613,24.0213,55849.5822
2006-03-10 14:55:00,52.04,52.04,51.94,52.0,24373.2590529248,24.0213,24.0213,23.9752,24.0029,24373.2591
2006-03-10 15:00:00,52.0,52.05,51.95,51.96,55988.85793871867,24.0029,24.0259,23.9798,23.9844,55988.8579
2006-03-10 15:05:00,51.97,52.0,51.9,51.98,27855.15320334262,23.989,24.0029,23.9567,23.9936,27855.1532
2006-03-10 15:10:00,52.0,52.0,51.93,51.95,17827.298050139278,24.0029,24.0029,23.9706,23.9798,17827.2981
2006-03-10 15:15:00,51.95,52.03,51.92,51.95,110584.9582172702,23.9798,24.0167,23.9659,23.9798,110584.9582
2006-03-10 15:20:00,51.96,51.99,51.95,51.95,37743.73259052925,23.9844,23.9983,23.9798,23.9798,37743.7326
2006-03-10 15:25:00,51.98,51.99,51.96,51.98,61281.337047353765,23.9936,23.9983,23.9844,23.9936,61281.337
2006-03-10 15:30:00,51.98,52.04,51.98,51.99,80083.56545961004,23.9936,24.0213,23.9936,23.9983,80083.5655
2006-03-10 15:35:00,52.0,52.06,52.0,52.04,15320.33426183844,24.0029,24.0306,24.0029,24.0213,15320.3343
2006-03-10 15:40:00,52.06,52.06,51.99,52.03,30083.56545961003,24.0306,24.0306,23.9983,24.0167,30083.5655
2006-03-10 15:45:00,52.03,52.07,52.02,52.06,30779.944289693594,24.0167,24.0352,24.0121,24.0306,30779.9443
2006-03-10 15:50:00,52.05,52.08,52.03,52.08,63927.57660167131,24.0259,24.0398,24.0167,24.0398,63927.5766
2006-03-10 15:55:00,52.06,52.1,52.06,52.09,27158.774373259053,24.0306,24.049,24.0306,24.0444,27158.7744
2006-03-13 09:30:00,52.06,52.11,51.95,52.11,26880.22284122563,24.0306,24.0536,23.9798,24.0536,26880.2228
2006-03-13 09:35:00,52.13,52.23,52.13,52.21,24791.08635097493,24.0629,24.109,24.0629,24.0998,24791.0864
2006-03-13 09:40:00,52.18,52.21,52.13,52.19,8495.821727019498,24.086,24.0998,24.0629,24.0906,8495.8217
2006-03-13 09:45:00,52.19,52.26,52.18,52.18,17548.74651810585,24.0906,24.1229,24.086,24.086,17548.7465
2006-03-13 09:50:00,52.15,52.15,52.08,52.09,20612.813370473537,24.0721,24.0721,24.0398,24.0444,20612.8134
2006-03-13 09:55:00,52.11,52.15,52.11,52.13,16295.264623955432,24.0536,24.0721,24.0536,24.0629,16295.2646
2006-03-13 10:00:00,52.1,52.16,52.08,52.16,25208.91364902507,24.049,24.0767,24.0398,24.0767,25208.9136
2006-03-13 10:05:00,52.17,52.34,52.17,52.26,17827.298050139278,24.0813,24.1598,24.0813,24.1229,17827.2981
2006-03-13 10:10:00,52.26,52.34,52.26,52.31,20194.9860724234,24.1229,24.1598,24.1229,24.146,20194.9861
2006-03-13 10:15:00,52.31,52.36,52.29,52.29,13370.473537604455,24.146,24.169,24.1367,24.1367,13370.4735
2006-03-13 10:20:00,52.29,52.34,52.26,52.26,22562.674094707523,24.1367,24.1598,24.1229,24.1229,22562.6741
2006-03-13 10:25:00,52.25,52.33,52.25,52.27,10584.958217270196,24.1183,24.1552,24.1183,24.1275,10584.9582
2006-03-13 10:30:00,52.27,52.35,52.27,52.32,49442.89693593315,24.1275,24.1644,24.1275,24.1506,49442.8969
2006-03-13 10:35:00,52.33,52.33,52.21,52.26,37883.008356545964,24.1552,24.1552,24.0998,24.1229,37883.0084
2006-03-13 10:40:00,52.26,52.3,52.2,52.22,19359.33147632312,24.1229,24.1413,24.0952,24.1044,19359.3315
2006-03-13 10:45:00,52.21,52.21,52.13,52.13,17688.022284122562,24.0998,24.0998,24.0629,24.0629,17688.0223
2006-03-13 10:50:00,52.13,52.19,52.09,52.09,24094.707520891367,24.0629,24.0906,24.0444,24.0444,24094.7075
2006-03-13 10:55:00,52.09,52.11,51.99,52.04,22562.674094707523,24.0444,24.0536,23.9983,24.0213,22562.6741
2006-03-13 11:00:00,52.04,52.05,51.9,51.9,43454.03899721448,24.0213,24.0259,23.9567,23.9567,43454.039
2006-03-13 11:05:00,51.9,51.96,51.87,51.9,35933.14763231198,23.9567,23.9844,23.9429,23.9567,35933.1476
2006-03-13 11:10:00,51.9,51.97,51.89,51.93,20752.089136490253,23.9567,23.989,23.9521,23.9706,20752.0891
2006-03-13 11:15:00,51.95,52.0,51.95,51.97,12674.094707520891,23.9798,24.0029,23.9798,23.989,12674.0947
2006-03-13 11:20:00,51.97,51.97,51.84,51.84,15598.885793871868,23.989,23.989,23.929,23.929,15598.8858
2006-03-13 11:25:00,51.84,51.93,51.77,51.93,20055.710306406687,23.929,23.9706,23.8967,23.9706,20055.7103
2006-03-13 11:30:00,51.93,52.12,51.93,52.12,15320.33426183844,23.9706,24.0583,23.9706,24.0583,15320.3343
2006-03-13 11:35:00,52.08,52.15,52.08,52.15,9888.57938718663,24.0398,24.0721,24.0398,24.0721,9888.5794
2006-03-13 11:40:00,52.16,52.17,52.12,52.15,7799.442896935933,24.0767,24.0813,24.0583,24.0721,7799.4429
2006-03-13 11:45:00,52.13,52.15,52.1,52.12,7381.615598885794,24.0629,24.0721,24.049,24.0583,7381.6156
2006-03-13 11:50:00,52.13,52.14,52.07,52.13,10027.855153203343,24.0629,24.0675,24.0352,24.0629,10027.8552
2006-03-13 11:55:00,52.1,52.1,52.02,52.1,13649.025069637884,24.049,24.049,24.0121,24.049,13649.0251
2006-03-13 12:00:00,52.09,52.1,52.04,52.09,6128.133704735376,24.0444,24.049,24.0213,24.0444,6128.1337
2006-03-13 12:05:00,52.07,52.07,51.99,52.02,16852.367688022285,24.0352,24.0352,23.9983,24.0121,16852.3677
2006-03-13 12:10:00,52.03,52.05,51.98,52.04,19498.60724233984,24.0167,24.0259,23.9936,24.0213,19498.6072
2006-03-13 12:15:00,52.03,52.08,52.01,52.05,115320.33426183843,24.0167,24.0398,24.0075,24.0259,115320.3343
2006-03-13 12:20:00,52.06,52.06,52.04,52.05,10863.50974930362,24.0306,24.0306,24.0213,24.0259,10863.5097
2006-03-13 12:25:00,52.03,52.09,52.03,52.06,11420.612813370471,24.0167,24.0444,24.0167,24.0306,11420.6128
2006-03-13 12:30:00,52.06,52.08,52.03,52.07,12116.99164345404,24.0306,24.0398,24.0167,24.0352,12116.9916
2006-03-13 12:35:00,52.08,52.1,52.05,52.09,7103.064066852368,24.0398,24.049,24.0259,24.0444,7103.0641
2006-03-13 12:40:00,52.12,52.15,52.09,52.13,7799.442896935933,24.0583,24.0721,24.0444,24.0629,7799.4429
2006-03-13 12:45:00,52.12,52.2,52.12,52.2,4735.376044568246,24.0583,24.0952,24.0583,24.0952,4735.376
2006-03-13 12:50:00,52.2,52.21,52.14,52.21,17548.74651810585,24.0952,24.0998,24.0675,24.0998,17548.7465
2006-03-13 12:55:00,52.18,52.26,52.18,52.26,6685.236768802229,24.086,24.1229,24.086,24.1229,6685.2368
2006-03-13 13:00:00,52.24,52.26,52.18,52.21,8077.994428969359,24.1137,24.1229,24.086,24.0998,8077.9944
2006-03-13 13:05:00,52.21,52.21,52.14,52.16,7660.167130919221,24.0998,24.0998,24.0675,24.0767,7660.1671
2006-03-13 13:10:00,52.17,52.24,52.13,52.15,11977.715877437327,24.0813,24.1137,24.0629,24.0721,11977.7159
2006-03-13 13:15:00,52.16,52.16,52.03,52.11,15320.33426183844,24.0767,24.0767,24.0167,24.0536,15320.3343
2006-03-13 13:20:00,52.11,52.11,52.04,52.09,16016.713091922007,24.0536,24.0536,24.0213,24.0444,16016.7131
2006-03-13 13:25:00,52.12,52.21,52.07,52.2,17409.47075208914,24.0583,24.0998,24.0352,24.0952,17409.4708
2006-03-13 13:30:00,52.19,52.2,52.16,52.17,9888.57938718663,24.0906,24.0952,24.0767,24.0813,9888.5794
2006-03-13 13:35:00,52.17,52.17,52.13,52.14,6824.512534818942,24.0813,24.0813,24.0629,24.0675,6824.5125
2006-03-13 13:40:00,52.15,52.18,52.13,52.14,11977.715877437327,24.0721,24.086,24.0629,24.0675,11977.7159
2006-03-13 13:45:00,52.13,52.15,52.13,52.13,33147.632311977715,24.0629,24.0721,24.0629,24.0629,33147.6323
2006-03-13 13:50:00,52.13,52.18,52.13,52.18,6545.961002785516,24.0629,24.086,24.0629,24.086,6545.961
2006-03-13 13:55:00,52.14,52.18,52.13,52.16,10584.958217270196,24.0675,24.086,24.0629,24.0767,10584.9582
2006-03-13 14:00:00,52.14,52.18,52.13,52.16,12952.64623955432,24.0675,24.086,24.0629,24.0767,12952.6462
2006-03-13 14:05:00,52.18,52.2,52.17,52.19,10724.23398328691,24.086,24.0952,24.0813,24.0906,10724.234
2006-03-13 14:10:00,52.19,52.2,52.13,52.14,14066.852367688023,24.0906,24.0952,24.0629,24.0675,14066.8524
2006-03-13 14:15:00,52.14,52.16,52.13,52.13,12674.094707520891,24.0675,24.0767,24.0629,24.0629,12674.0947
2006-03-13 14:20:00,52.13,52.13,52.1,52.1,27158.774373259053,24.0629,24.0629,24.049,24.049,27158.7744
2006-03-13 14:25:00,52.1,52.13,52.1,52.11,61142.06128133705,24.049,24.0629,24.049,24.0536,61142.0613
2006-03-13 14:30:00,52.11,52.17,52.11,52.16,14066.852367688023,24.0536,24.0813,24.0536,24.0767,14066.8524
2006-03-13 14:35:00,52.15,52.18,52.13,52.13,9888.57938718663,24.0721,24.086,24.0629,24.0629,9888.5794
2006-03-13 14:40:00,52.15,52.17,52.13,52.15,9749.303621169916,24.0721,24.0813,24.0629,24.0721,9749.3036
2006-03-13 14:45:00,52.15,52.16,52.1,52.13,14902.506963788304,24.0721,24.0767,24.049,24.0629,14902.507
2006-03-13 14:50:00,52.13,52.17,52.13,52.17,18662.952646239555,24.0629,24.0813,24.0629,24.0813,18662.9526
2006-03-13 14:55:00,52.18,52.18,52.08,52.09,19777.15877437326,24.086,24.086,24.0398,24.0444,19777.1588
2006-03-13 15:00:00,52.08,52.1,52.05,52.1,21030.64066852368,24.0398,24.049,24.0259,24.049,21030.6407
2006-03-13 15:05:00,52.09,52.11,52.04,52.1,23398.3286908078,24.0444,24.0536,24.0213,24.049,23398.3287
2006-03-13 15:10:00,52.1,52.11,52.05,52.07,22423.398328690808,24.049,24.0536,24.0259,24.0352,22423.3983
2006-03-13 15:15:00,52.07,52.15,52.06,52.12,7520.891364902507,24.0352,24.0721,24.0306,24.0583,7520.8914
2006-03-13 15:20:00,52.13,52.15,52.11,52.12,18523.676880222843,24.0629,24.0721,24.0536,24.0583,18523.6769
2006-03-13 15:25:00,52.12,52.15,52.1,52.15,21030.64066852368,24.0583,24.0721,24.049,24.0721,21030.6407
2006-03-13 15:30:00,52.14,52.17,52.13,52.17,11699.1643454039,24.0675,24.0813,24.0629,24.0813,11699.1643
2006-03-13 15:35:00,52.17,52.21,52.16,52.19,24791.08635097493,24.0813,24.0998,24.0767,24.0906,24791.0864
2006-03-13 15:40:00,52.2,52.23,52.18,52.23,16852.367688022285,24.0952,24.109,24.086,24.109,16852.3677
2006-03-13 15:45:00,52.23,52.27,52.23,52.23,32033.42618384401,24.109,24.1275,24.109,24.109,32033.4262
2006-03-13 15:50:00,52.23,52.24,52.16,52.2,46518.10584958218,24.109,24.1137,24.0767,24.0952,46518.1058
2006-03-13 15:55:00,52.2,52.21,52.18,52.21,26183.844011142064,24.0952,24.0998,24.086,24.0998,26183.844
2006-03-14 09:30:00,52.05,52.16,52.02,52.1,35793.87186629527,24.0259,24.0767,24.0121,24.049,35793.8719
2006-03-14 09:35:00,52.11,52.14,51.95,52.09,16295.264623955432,24.0536,24.0675,23.9798,24.0444,16295.2646
2006-03-14 09:40:00,52.07,52.31,52.06,52.31,31197.771587743733,24.0352,24.146,24.0306,24.146,31197.7716
2006-03-14 09:45:00,52.31,52.34,52.2,52.34,16295.264623955432,24.146,24.1598,24.0952,24.1598,16295.2646
2006-03-14 09:50:00,52.34,52.4,52.28,52.38,22005.57103064067,24.1598,24.1875,24.1321,24.1783,22005.571
2006-03-14 09:55:00,52.38,52.38,52.35,52.36,14206.128133704737,24.1783,24.1783,24.1644,24.169,14206.1281
2006-03-14 10:00:00,52.37,52.41,52.36,52.4,11699.1643454039,24.1737,24.1921,24.169,24.1875,11699.1643
2006-03-14 10:05:00,52.4,52.4,52.37,52.39,13788.300835654596,24.1875,24.1875,24.1737,24.1829,13788.3008
2006-03-14 10:10:00,52.39,52.39,52.34,52.39,18941.504178272982,24.1829,24.1829,24.1598,24.1829,18941.5042
2006-03-14 10:15:00,52.39,52.48,52.39,52.48,74791.08635097493,24.1829,24.2244,24.1829,24.2244,74791.0864
2006-03-14 10:20:00,52.48,52.54,52.48,52.52,14206.128133704737,24.2244,24.2521,24.2244,24.2429,14206.1281
2006-03-14 10:25:00,52.52,52.56,52.52,52.54,10863.50974930362,24.2429,24.2614,24.2429,24.2521,10863.5097
2006-03-14 10:30:00,52.55,52.59,52.55,52.57,16155.98885793872,24.2567,24.2752,24.2567,24.266,16155.9889
2006-03-14 10:35:00,52.59,52.64,52.55,52.55,26601.671309192203,24.2752,24.2983,24.2567,24.2567,26601.6713
2006-03-14 10:40:00,52.56,52.56,52.54,52.55,12256.267409470753,24.2614,24.2614,24.2521,24.2567,12256.2674
2006-03-14 10:45:00,52.55,52.59,52.54,52.58,8495.821727019498,24.2567,24.2752,24.2521,24.2706,8495.8217
2006-03-14 10:50:00,52.58,52.59,52.57,52.57,11002.785515320336,24.2706,24.2752,24.266,24.266,11002.7855
2006-03-14 10:55:00,52.57,52.67,52.56,52.65,32729.80501392758,24.266,24.3121,24.2614,24.3029,32729.805
2006-03-14 11:00:00,52.65,52.65,52.56,52.56,6824.512534818942,24.3029,24.3029,24.2614,24.2614,6824.5125
2006-03-14 11:05:00,52.59,52.61,52.54,52.56,7938.718662952647,24.2752,24.2844,24.2521,24.2614,7938.7187
2006-03-14 11:10:00,52.53,52.55,52.46,52.5,21587.74373259053,24.2475,24.2567,24.2152,24.2337,21587.7437
2006-03-14 11:15:00,52.5,52.6,52.5,52.56,31058.49582172702,24.2337,24.2798,24.2337,24.2614,31058.4958
2006-03-14 11:20:00,52.55,52.57,52.54,52.55,10306.406685236769,24.2567,24.266,24.2521,24.2567,10306.4067
2006-03-14 11:25:00,52.57,52.57,52.45,52.46,20612.813370473537,24.266,24.266,24.2106,24.2152,20612.8134
2006-03-14 11:30:00,52.49,52.6,52.48,52.59,12534.81894150418,24.229,24.2798,24.2244,24.2752,12534.8189
2006-03-14 11:35:00,52.59,52.59,52.51,52.55,13649.025069637884,24.2752,24.2752,24.2383,24.2567,13649.0251
2006-03-14 11:40:00,52.56,52.59,52.52,52.57,19637.883008356548,24.2614,24.2752,24.2429,24.266,19637.883
2006-03-14 11:45:00,52.57,52.57,52.51,52.51,18941.504178272982,24.266,24.266,24.2383,24.2383,18941.5042
2006-03-14 11:50:00,52.53,52.53,52.49,52.5,8774.373259052925,24.2475,24.2475,24.229,24.2337,8774.3733
2006-03-14 11:55:00,52.51,52.58,52.5,52.55,23676.880222841228,24.2383,24.2706,24.2337,24.2567,23676.8802
2006-03-14 12:00:00,52.55,52.59,52.5,52.51,51392.75766016713,24.2567,24.2752,24.2337,24.2383,51392.7577
2006-03-14 12:05:00,52.51,52.51,52.48,52.5,12395.543175487466,24.2383,24.2383,24.2244,24.2337,12395.5432
2006-03-14 12:10:00,52.49,52.54,52.49,52.54,14902.506963788304,24.229,24.2521,24.229,24.2521,14902.507
2006-03-14 12:15:00,52.52,52.53,52.49,52.49,8495.821727019498,24.2429,24.2475,24.229,24.229,8495.8217
2006-03-14 12:20:00,52.49,52.51,52.49,52.49,8495.821727019498,24.229,24.2383,24.229,24.229,8495.8217
2006-03-14 12:25:00,52.49,52.49,52.47,52.48,10167.130919220055,24.229,24.229,24.2198,24.2244,10167.1309
2006-03-14 12:30:00,52.49,52.51,52.46,52.48,22423.398328690808,24.229,24.2383,24.2152,24.2244,22423.3983
2006-03-14 12:35:00,52.48,52.49,52.46,52.48,10445.682451253482,24.2244,24.229,24.2152,24.2244,10445.6825
2006-03-14 12:40:00,52.46,52.52,52.46,52.49,52646.23955431755,24.2152,24.2429,24.2152,24.229,52646.2396
2006-03-14 12:45:00,52.48,52.49,52.46,52.49,7520.891364902507,24.2244,24.229,24.2152,24.229,7520.8914
2006-03-14 12:50:00,52.49,52.49,52.47,52.49,13370.473537604455,24.229,24.229,24.2198,24.229,13370.4735
2006-03-14 12:55:00,52.49,52.5,52.47,52.47,14484.679665738162,24.229,24.2337,24.2198,24.2198,14484.6797
2006-03-14 13:00:00,52.48,52.49,52.46,52.49,12395.543175487466,24.2244,24.229,24.2152,24.229,12395.5432
2006-03-14 13:05:00,52.49,52.51,52.46,52.5,14206.128133704737,24.229,24.2383,24.2152,24.2337,14206.1281
2006-03-14 13:10:00,52.49,52.54,52.47,52.52,14066.852367688023,24.229,24.2521,24.2198,24.2429,14066.8524
2006-03-14 13:15:00,52.52,52.59,52.51,52.59,11977.715877437327,24.2429,24.2752,24.2383,24.2752,11977.7159
2006-03-14 13:20:00,52.56,52.56,52.48,52.5,17270.194986072423,24.2614,24.2614,24.2244,24.2337,17270.195
2006-03-14 13:25:00,52.5,52.58,52.5,52.57,21587.74373259053,24.2337,24.2706,24.2337,24.266,21587.7437
2006-03-14 13:30:00,52.57,52.58,52.55,52.56,11977.715877437327,24.266,24.2706,24.2567,24.2614,11977.7159
2006-03-14 13:35:00,52.57,52.59,52.56,52.58,9610.027855153205,24.266,24.2752,24.2614,24.2706,9610.0279
2006-03-14 13:40:00,52.56,52.59,52.53,52.55,11142.061281337048,24.2614,24.2752,24.2475,24.2567,11142.0613
2006-03-14 13:45:00,52.56,52.61,52.54,52.6,9331.476323119778,24.2614,24.2844,24.2521,24.2798,9331.4763
2006-03-14 13:50:00,52.59,52.62,52.57,52.58,6545.961002785516,24.2752,24.2891,24.266,24.2706,6545.961
2006-03-14 13:55:00,52.6,52.61,52.55,52.59,9052.924791086352,24.2798,24.2844,24.2567,24.2752,9052.9248
2006-03-14 14:00:00,52.59,52.61,52.52,52.56,14206.128133704737,24.2752,24.2844,24.2429,24.2614,14206.1281
2006-03-14 14:05:00,52.57,52.6,52.55,52.59,13509.74930362117,24.266,24.2798,24.2567,24.2752,13509.7493
2006-03-14 14:10:00,52.59,52.59,52.54,52.56,16852.367688022285,24.2752,24.2752,24.2521,24.2614,16852.3677
2006-03-14 14:15:00,52.58,52.59,52.56,52.59,7799.442896935933,24.2706,24.2752,24.2614,24.2752,7799.4429
2006-03-14 14:20:00,52.6,52.69,52.59,52.67,24094.707520891367,24.2798,24.3214,24.2752,24.3121,24094.7075
2006-03-14 14:25:00,52.71,52.75,52.7,52.74,20612.813370473537,24.3306,24.3491,24.326,24.3444,20612.8134
2006-03-14 14:30:00,52.74,52.74,52.72,52.72,16573.816155988858,24.3444,24.3444,24.3352,24.3352,16573.8162
2006-03-14 14:35:00,52.71,52.76,52.7,52.74,30779.944289693594,24.3306,24.3537,24.326,24.3444,30779.9443
2006-03-14 14:40:00,52.73,52.75,52.72,52.74,22144.846796657384,24.3398,24.3491,24.3352,24.3444,22144.8468
2006-03-14 14:45:00,52.74,52.75,52.72,52.74,29247.91086350975,24.3444,24.3491,24.3352,24.3444,29247.9109
2006-03-14 14:50:00,52.74,52.76,52.72,52.74,13927.57660167131,24.3444,24.3537,24.3352,24.3444,13927.5766
2006-03-14 14:55:00,52.74,52.74,52.67,52.74,30501.392757660167,24.3444,24.3444,24.3121,24.3444,30501.3928
2006-03-14 15:00:00,52.73,52.76,52.67,52.69,43036.21169916435,24.3398,24.3537,24.3121,24.3214,43036.2117
2006-03-14 15:05:00,52.68,52.72,52.67,52.7,22841.225626740947,24.3168,24.3352,24.3121,24.326,22841.2256
2006-03-14 15:10:00,52.7,52.74,52.67,52.69,54038.99721448468,24.326,24.3444,24.3121,24.3214,54038.9972
2006-03-14 15:15:00,52.71,52.73,52.64,52.67,28830.08356545961,24.3306,24.3398,24.2983,24.3121,28830.0836
2006-03-14 15:20:00,52.65,52.74,52.65,52.71,30919.22005571031,24.3029,24.3444,24.3029,24.3306,30919.2201
2006-03-14 15:25:00,52.71,52.75,52.7,52.75,19359.33147632312,24.3306,24.3491,24.326,24.3491,19359.3315
2006-03-14 15:30:00,52.75,52.77,52.74,52.77,27158.774373259053,24.3491,24.3583,24.3444,24.3583,27158.7744
2006-03-14 15:35:00,52.75,52.77,52.74,52.77,50417.82729805014,24.3491,24.3583,24.3444,24.3583,50417.8273
2006-03-14 15:40:00,52.77,52.77,52.74,52.74,23955.43175487465,24.3583,24.3583,24.3444,24.3444,23955.4318
2006-03-14 15:45:00,52.74,52.74,52.69,52.72,38718.66295264624,24.3444,24.3444,24.3214,24.3352,38718.663
2006-03-14 15:50:00,52.72,52.73,52.67,52.69,60167.13091922006,24.3352,24.3398,24.3121,24.3214,60167.1309
2006-03-14 15:55:00,52.66,52.74,52.66,52.72,62116.99164345404,24.3075,24.3444,24.3075,24.3352,62116.9916
2006-03-15 09:30:00,52.77,53.1,52.77,53.09,61977.71587743733,24.3583,24.5106,24.3583,24.506,61977.7159
2006-03-15 09:35:00,53.09,53.09,52.8,52.84,52089.1364902507,24.506,24.506,24.3721,24.3906,52089.1365
2006-03-15 09:40:00,52.84,52.87,52.77,52.8,22423.398328690808,24.3906,24.4045,24.3583,24.3721,22423.3983
2006-03-15 09:45:00,52.8,52.88,52.77,52.84,27437.32590529248,24.3721,24.4091,24.3583,24.3906,27437.3259
2006-03-15 09:50:00,52.84,52.89,52.8,52.8,22005.57103064067,24.3906,24.4137,24.3721,24.3721,22005.571
2006-03-15 09:55:00,52.8,52.97,52.79,52.97,18662.952646239555,24.3721,24.4506,24.3675,24.4506,18662.9526
2006-03-15 10:00:00,52.97,53.0,52.87,52.97,16155.98885793872,24.4506,24.4645,24.4045,24.4506,16155.9889
2006-03-15 10:05:00,52.96,52.99,52.88,52.99,29805.013927576605,24.446,24.4598,24.4091,24.4598,29805.0139
2006-03-15 10:10:00,52.99,53.05,52.91,52.91,159192.20055710306,24.4598,24.4875,24.4229,24.4229,159192.2006
2006-03-15 10:15:00,52.9,53.01,52.9,52.98,22005.57103064067,24.4183,24.4691,24.4183,24.4552,22005.571
2006-03-15 10:20:00,52.98,52.99,52.9,52.95,13509.74930362117,24.4552,24.4598,24.4183,24.4414,13509.7493
2006-03-15 10:25:00,52.95,52.97,52.88,52.96,13788.300835654596,24.4414,24.4506,24.4091,24.446,13788.3008
2006-03-15 10:30:00,52.94,53.02,52.94,52.97,12256.267409470753,24.4368,24.4737,24.4368,24.4506,12256.2674
2006-03-15 10:35:00,52.97,53.01,52.97,52.98,13649.025069637884,24.4506,24.4691,24.4506,24.4552,13649.0251
2006-03-15 10:40:00,52.98,53.1,52.97,53.05,20612.813370473537,24.4552,24.5106,24.4506,24.4875,20612.8134
2006-03-15 10:45:00,53.01,53.08,52.98,52.99,33008.356545961,24.4691,24.5014,24.4552,24.4598,33008.3565
2006-03-15 10:50:00,52.99,53.03,52.88,52.99,25208.91364902507,24.4598,24.4783,24.4091,24.4598,25208.9136
2006-03-15 10:55:00,53.0,53.02,52.91,52.91,23398.3286908078,24.4645,24.4737,24.4229,24.4229,23398.3287
2006-03-15 11:00:00,52.92,53.02,52.92,52.95,24512.534818941505,24.4275,24.4737,24.4275,24.4414,24512.5348
2006-03-15 11:05:00,52.96,53.05,52.96,53.01,20891.364902506964,24.446,24.4875,24.446,24.4691,20891.3649
2006-03-15 11:10:00,53.0,53.05,52.96,53.02,21309.192200557103,24.4645,24.4875,24.446,24.4737,21309.1922
2006-03-15 11:15:00,53.03,53.04,52.96,53.0,20612.813370473537,24.4783,24.4829,24.446,24.4645,20612.8134
2006-03-15 11:20:00,53.01,53.05,52.97,53.05,15320.33426183844,24.4691,24.4875,24.4506,24.4875,15320.3343
2006-03-15 11:25:00,53.05,53.12,53.05,53.1,24373.2590529248,24.4875,24.5199,24.4875,24.5106,24373.2591
2006-03-15 11:30:00,53.11,53.12,53.05,53.1,21309.192200557103,24.5152,24.5199,24.4875,24.5106,21309.1922
2006-03-15 11:35:00,53.1,53.12,53.06,53.06,22562.674094707523,24.5106,24.5199,24.4922,24.4922,22562.6741
2006-03-15 11:40:00,53.09,53.2,53.07,53.17,246378.83008356547,24.506,24.5568,24.4968,24.5429,246378.8301
2006-03-15 11:45:00,53.17,53.23,53.16,53.19,28690.807799442897,24.5429,24.5706,24.5383,24.5522,28690.8078
2006-03-15 11:50:00,53.2,53.23,53.18,53.21,22562.674094707523,24.5568,24.5706,24.5475,24.5614,22562.6741
2006-03-15 11:55:00,53.21,53.23,53.2,53.2,15598.885793871868,24.5614,24.5706,24.5568,24.5568,15598.8858
2006-03-15 12:00:00,53.21,53.21,53.11,53.13,23259.05292479109,24.5614,24.5614,24.5152,24.5245,23259.0529
2006-03-15 12:05:00,53.13,53.2,53.13,53.17,18802.228412256267,24.5245,24.5568,24.5245,24.5429,18802.2284
2006-03-15 12:10:00,53.16,53.23,53.16,53.22,12674.094707520891,24.5383,24.5706,24.5383,24.566,12674.0947
2006-03-15 12:15:00,53.22,53.23,53.18,53.18,21030.64066852368,24.566,24.5706,24.5475,24.5475,21030.6407
2006-03-15 12:20:00,53.18,53.2,53.12,53.17,19359.33147632312,24.5475,24.5568,24.5199,24.5429,19359.3315
2006-03-15 12:25:00,53.17,53.18,53.13,53.17,16713.091922005573,24.5429,24.5475,24.5245,24.5429,16713.0919
2006-03-15 12:30:00,53.15,53.2,53.13,53.13,11142.061281337048,24.5337,24.5568,24.5245,24.5245,11142.0613
2006-03-15 12:35:00,53.15,53.17,53.12,53.13,16713.091922005573,24.5337,24.5429,24.5199,24.5245,16713.0919
2006-03-15 12:40:00,53.14,53.19,53.14,53.18,8217.270194986073,24.5291,24.5522,24.5291,24.5475,8217.2702
2006-03-15 12:45:00,53.18,53.18,53.13,53.15,13649.025069637884,24.5475,24.5475,24.5245,24.5337,13649.0251
2006-03-15 12:50:00,53.15,53.2,53.15,53.15,23398.3286908078,24.5337,24.5568,24.5337,24.5337,23398.3287
2006-03-15 12:55:00,53.15,53.19,53.15,53.18,9749.303621169916,24.5337,24.5522,24.5337,24.5475,9749.3036
2006-03-15 13:00:00,53.18,53.19,53.16,53.18,17409.47075208914,24.5475,24.5522,24.5383,24.5475,17409.4708
2006-03-15 13:05:00,53.17,53.17,53.12,53.12,28412.25626740948,24.5429,24.5429,24.5199,24.5199,28412.2563
2006-03-15 13:10:00,53.12,53.16,53.1,53.15,20334.26183844012,24.5199,24.5383,24.5106,24.5337,20334.2618
2006-03-15 13:15:00,53.14,53.16,53.13,53.13,23398.3286908078,24.5291,24.5383,24.5245,24.5245,23398.3287
2006-03-15 13:20:00,53.14,53.2,53.12,53.17,31058.49582172702,24.5291,24.5568,24.5199,24.5429,31058.4958
2006-03-15 13:25:00,53.16,53.2,53.13,53.16,17409.47075208914,24.5383,24.5568,24.5245,24.5383,17409.4708
2006-03-15 13:30:00,53.15,53.21,53.12,53.13,14623.955431754875,24.5337,24.5614,24.5199,24.5245,14623.9554
2006-03-15 13:35:00,53.15,53.2,53.12,53.2,12674.094707520891,24.5337,24.5568,24.5199,24.5568,12674.0947
2006-03-15 13:40:00,53.21,53.22,53.15,53.21,19498.60724233984,24.5614,24.566,24.5337,24.5614,19498.6072
2006-03-15 13:45:00,53.2,53.23,53.17,53.23,16991.643454038996,24.5568,24.5706,24.5429,24.5706,16991.6435
2006-03-15 13:50:00,53.23,53.3,53.23,53.29,25348.189415041783,24.5706,24.6029,24.5706,24.5983,25348.1894
2006-03-15 13:55:00,53.3,53.44,53.28,53.33,56406.6852367688,24.6029,24.6676,24.5937,24.6168,56406.6852
2006-03-15 14:00:00,53.33,53.33,53.21,53.25,23676.880222841228,24.6168,24.6168,24.5614,24.5799,23676.8802
2006-03-15 14:05:00,53.25,53.31,53.25,53.31,33844.01114206128,24.5799,24.6076,24.5799,24.6076,33844.0111
2006-03-15 14:10:00,53.34,53.4,53.34,53.39,39275.766016713096,24.6214,24.6491,24.6214,24.6445,39275.766
2006-03-15 14:15:00,53.39,53.48,53.38,53.48,29665.73816155989,24.6445,24.686,24.6399,24.686,29665.7382
2006-03-15 14:20:00,53.46,53.49,53.44,53.48,49442.89693593315,24.6768,24.6906,24.6676,24.686,49442.8969
2006-03-15 14:25:00,53.48,53.57,53.48,53.56,42479.108635097495,24.686,24.7276,24.686,24.723,42479.1086
2006-03-15 14:30:00,53.56,53.57,53.52,53.54,28830.08356545961,24.723,24.7276,24.7045,24.7137,28830.0836
2006-03-15 14:35:00,53.54,53.58,53.52,53.55,37047.35376044569,24.7137,24.7322,24.7045,24.7183,37047.3538
2006-03-15 14:40:00,53.55,53.63,53.54,53.59,27298.05013927577,24.7183,24.7553,24.7137,24.7368,27298.0501
2006-03-15 14:45:00,53.58,53.65,53.58,53.61,32033.42618384401,24.7322,24.7645,24.7322,24.746,32033.4262
2006-03-15 14:50:00,53.61,53.64,53.55,53.61,35376.044568245125,24.746,24.7599,24.7183,24.746,35376.0446
2006-03-15 14:55:00,53.61,53.63,53.58,53.6,37883.008356545964,24.746,24.7553,24.7322,24.7414,37883.0084
2006-03-15 15:00:00,53.6,53.64,53.58,53.64,37604.45682451253,24.7414,24.7599,24.7322,24.7599,37604.4568
2006-03-15 15:05:00,53.64,53.67,53.63,53.67,40668.52367688023,24.7599,24.7737,24.7553,24.7737,40668.5237
2006-03-15 15:10:00,53.67,53.71,53.66,53.68,67130.91922005572,24.7737,24.7922,24.7691,24.7783,67130.9192
2006-03-15 15:15:00,53.68,53.71,53.66,53.66,41225.62674094708,24.7783,24.7922,24.7691,24.7691,41225.6267
2006-03-15 15:20:00,53.66,53.74,53.65,53.73,65877.4373259053,24.7691,24.806,24.7645,24.8014,65877.4373
2006-03-15 15:25:00,53.73,53.81,53.71,53.71,70891.36490250696,24.8014,24.8384,24.7922,24.7922,70891.3649
2006-03-15 15:30:00,53.71,53.72,53.58,53.61,45543.17548746518,24.7922,24.7968,24.7322,24.746,45543.1755
2006-03-15 15:35:00,53.62,53.74,53.62,53.72,51253.48189415042,24.7506,24.806,24.7506,24.7968,51253.4819
2006-03-15 15:40:00,53.72,53.72,53.5,53.51,54874.65181058496,24.7968,24.7968,24.6953,24.6999,54874.6518
2006-03-15 15:45:00,53.51,53.54,53.47,53.47,58774.373259052925,24.6999,24.7137,24.6814,24.6814,58774.3733
2006-03-15 15:50:00,53.47,53.59,53.47,53.58,56545.96100278552,24.6814,24.7368,24.6814,24.7322,56545.961
2006-03-15 15:55:00,53.58,53.66,53.57,53.66,104874.65181058495,24.7322,24.7691,24.7276,24.7691,104874.6518
2006-03-16 09:30:00,53.56,53.56,53.28,53.36,50835.654596100285,24.723,24.723,24.5937,24.6306,50835.6546
2006-03-16 09:35:00,53.4,53.55,53.35,53.53,14066.852367688023,24.6491,24.7183,24.626,24.7091,14066.8524
2006-03-16 09:40:00,53.53,53.71,53.53,53.66,21448.46796657382,24.7091,24.7922,24.7091,24.7691,21448.468
2006-03-16 09:45:00,53.67,53.67,53.62,53.63,20194.9860724234,24.7737,24.7737,24.7506,24.7553,20194.9861
2006-03-16 09:50:00,53.63,53.75,53.62,53.74,27994.42896935933,24.7553,24.8107,24.7506,24.806,27994.429
2006-03-16 09:55:00,53.74,53.81,53.74,53.79,39972.14484679666,24.806,24.8384,24.806,24.8291,39972.1448
2006-03-16 10:00:00,53.79,53.84,53.79,53.83,33147.632311977715,24.8291,24.8522,24.8291,24.8476,33147.6323
2006-03-16 10:05:00,53.84,53.91,53.76,53.8,266991.643454039,24.8522,24.8845,24.8153,24.8337,266991.6435
2006-03-16 10:10:00,53.79,53.86,53.79,53.85,53899.72144846797,24.8291,24.8614,24.8291,24.8568,53899.7214
2006-03-16 10:15:00,53.86,53.88,53.81,53.84,27994.42896935933,24.8614,24.8707,24.8384,24.8522,27994.429
2006-03-16 10:20:00,53.82,53.86,53.81,53.85,13509.74930362117,24.843,24.8614,24.8384,24.8568,13509.7493
2006-03-16 10:25:00,53.85,53.88,53.81,53.85,29108.63509749304,24.8568,24.8707,24.8384,24.8568,29108.6351
2006-03-16 10:30:00,53.85,54.05,53.84,53.96,40111.420612813374,24.8568,24.9491,24.8522,24.9076,40111.4206
2006-03-16 10:35:00,53.96,54.04,53.88,53.96,45961.00278551533,24.9076,24.9445,24.8707,24.9076,45961.0028
2006-03-16 10:40:00,53.94,53.99,53.93,53.96,36072.42339832869,24.8984,24.9214,24.8937,24.9076,36072.4234
2006-03-16 10:45:00,53.96,53.96,53.88,53.89,31197.771587743733,24.9076,24.9076,24.8707,24.8753,31197.7716
2006-03-16 10:50:00,53.89,53.89,53.84,53.87,24930.362116991644,24.8753,24.8753,24.8522,24.866,24930.3621
2006-03-16 10:55:00,53.87,53.87,53.8,53.83,32869.08077994429,24.866,24.866,24.8337,24.8476,32869.0808
2006-03-16 11:00:00,53.81,53.86,53.81,53.86,20612.813370473537,24.8384,24.8614,24.8384,24.8614,20612.8134
2006-03-16 11:05:00,53.85,53.86,53.84,53.86,40807.79944289694,24.8568,24.8614,24.8522,24.8614,40807.7994
2006-03-16 11:10:00,53.85,53.86,53.84,53.84,33844.01114206128,24.8568,24.8614,24.8522,24.8522,33844.0111
2006-03-16 11:15:00,53.85,53.86,53.82,53.82,26880.22284122563,24.8568,24.8614,24.843,24.843,26880.2228
2006-03-16 11:20:00,53.82,53.86,53.82,53.83,31615.598885793872,24.843,24.8614,24.843,24.8476,31615.5989
2006-03-16 11:25:00,53.83,53.85,53.81,53.85,26601.671309192203,24.8476,24.8568,24.8384,24.8568,26601.6713
2006-03-16 11:30:00,53.85,53.86,53.8,53.8,22423.398328690808,24.8568,24.8614,24.8337,24.8337,22423.3983
2006-03-16 11:35:00,53.8,53.84,53.79,53.83,15877.437325905294,24.8337,24.8522,24.8291,24.8476,15877.4373
2006-03-16 11:40:00,53.81,53.85,53.8,53.81,26462.395543175488,24.8384,24.8568,24.8337,24.8384,26462.3955
2006-03-16 11:45:00,53.81,53.81,53.79,53.81,9331.476323119778,24.8384,24.8384,24.8291,24.8384,9331.4763
2006-03-16 11:50:00,53.81,53.82,53.79,53.79,15041.782729805014,24.8384,24.843,24.8291,24.8291,15041.7827
2006-03-16 11:55:00,53.8,53.85,53.79,53.83,11559.888579387189,24.8337,24.8568,24.8291,24.8476,11559.8886
2006-03-16 12:00:00,53.84,53.84,53.79,53.79,22423.398328690808,24.8522,24.8522,24.8291,24.8291,22423.3983
2006-03-16 12:05:00,53.79,53.86,53.79,53.86,23676.880222841228,24.8291,24.8614,24.8291,24.8614,23676.8802
2006-03-16 12:10:00,53.84,53.86,53.81,53.81,22980.501392757666,24.8522,24.8614,24.8384,24.8384,22980.5014
2006-03-16 12:15:00,53.81,53.81,53.73,53.8,18802.228412256267,24.8384,24.8384,24.8014,24.8337,18802.2284
2006-03-16 12:20:00,53.8,53.85,53.79,53.84,16155.98885793872,24.8337,24.8568,24.8291,24.8522,16155.9889
2006-03-16 12:25:00,53.84,53.86,53.82,53.86,33983.28690807799,24.8522,24.8614,24.843,24.8614,33983.2869
2006-03-16 12:30:00,53.86,53.86,53.84,53.84,22980.501392757666,24.8614,24.8614,24.8522,24.8522,22980.5014
2006-03-16 12:35:00,53.84,53.86,53.84,53.84,69080.7799442897,24.8522,24.8614,24.8522,24.8522,69080.7799
2006-03-16 12:40:00,53.84,53.85,53.83,53.83,14484.679665738162,24.8522,24.8568,24.8476,24.8476,14484.6797
2006-03-16 12:45:00,53.84,53.86,53.81,53.85,22701.949860724235,24.8522,24.8614,24.8384,24.8568,22701.9499
2006-03-16 12:50:00,53.85,53.85,53.83,53.84,10306.406685236769,24.8568,24.8568,24.8476,24.8522,10306.4067
2006-03-16 12:55:00,53.83,53.85,53.82,53.83,12534.81894150418,24.8476,24.8568,24.843,24.8476,12534.8189
2006-03-16 13:00:00,53.83,53.83,53.72,53.75,33704.73537604457,24.8476,24.8476,24.7968,24.8107,33704.7354
2006-03-16 13:05:00,53.76,53.84,53.75,53.84,19637.883008356548,24.8153,24.8522,24.8107,24.8522,19637.883
2006-03-16 13:10:00,53.84,53.84,53.71,53.71,16713.091922005573,24.8522,24.8522,24.7922,24.7922,16713.0919
2006-03-16 13:15:00,53.72,53.79,53.72,53.78,11559.888579387189,24.7968,24.8291,24.7968,24.8245,11559.8886
2006-03-16 13:20:00,53.78,53.83,53.76,53.81,11281.337047353762,24.8245,24.8476,24.8153,24.8384,11281.337
2006-03-16 13:25:00,53.82,53.83,53.78,53.81,15738.16155988858,24.843,24.8476,24.8245,24.8384,15738.1616
2006-03-16 13:30:00,53.81,53.84,53.81,53.84,10167.130919220055,24.8384,24.8522,24.8384,24.8522,10167.1309
2006-03-16 13:35:00,53.84,53.88,53.84,53.88,27019.49860724234,24.8522,24.8707,24.8522,24.8707,27019.4986
2006-03-16 13:40:00,53.88,53.9,53.82,53.82,21587.74373259053,24.8707,24.8799,24.843,24.843,21587.7437
2006-03-16 13:45:00,53.82,53.85,53.76,53.78,30779.944289693594,24.843,24.8568,24.8153,24.8245,30779.9443
2006-03-16 13:50:00,53.78,53.8,53.71,53.72,24233.98328690808,24.8245,24.8337,24.7922,24.7968,24233.9833
2006-03-16 13:55:00,53.73,53.81,53.71,53.73,20891.364902506964,24.8014,24.8384,24.7922,24.8014,20891.3649
2006-03-16 14:00:00,53.73,53.76,53.71,53.75,17409.47075208914,24.8014,24.8153,24.7922,24.8107,17409.4708
2006-03-16 14:05:00,53.74,53.84,53.74,53.83,13927.57660167131,24.806,24.8522,24.806,24.8476,13927.5766
2006-03-16 14:10:00,53.84,53.88,53.84,53.84,22284.122562674096,24.8522,24.8707,24.8522,24.8522,22284.1226
2006-03-16 14:15:00,53.84,53.84,53.79,53.82,15598.885793871868,24.8522,24.8522,24.8291,24.843,15598.8858
2006-03-16 14:20:00,53.84,53.85,53.81,53.84,43871.86629526463,24.8522,24.8568,24.8384,24.8522,43871.8663
2006-03-16 14:25:00,53.85,53.89,53.85,53.89,17827.298050139278,24.8568,24.8753,24.8568,24.8753,17827.2981
2006-03-16 14:30:00,53.89,53.9,53.88,53.89,14902.506963788304,24.8753,24.8799,24.8707,24.8753,14902.507
2006-03-16 14:35:00,53.9,53.9,53.88,53.89,18245.125348189416,24.8799,24.8799,24.8707,24.8753,18245.1253
2006-03-16 14:40:00,53.88,53.89,53.86,53.86,19080.77994428969,24.8707,24.8753,24.8614,24.8614,19080.7799
2006-03-16 14:45:00,53.86,53.91,53.84,53.89,22980.501392757666,24.8614,24.8845,24.8522,24.8753,22980.5014
2006-03-16 14:50:00,53.9,53.91,53.86,53.91,15181.058495821728,24.8799,24.8845,24.8614,24.8845,15181.0585
2006-03-16 14:55:00,53.91,53.94,53.91,53.91,27576.601671309192,24.8845,24.8984,24.8845,24.8845,27576.6017
2006-03-16 15:00:00,53.91,53.93,53.89,53.93,22980.501392757666,24.8845,24.8937,24.8753,24.8937,22980.5014
2006-03-16 15:05:00,53.93,53.99,53.93,53.98,30640.668523676883,24.8937,24.9214,24.8937,24.9168,30640.6685
2006-03-16 15:10:00,53.98,54.04,53.98,54.04,43454.03899721448,24.9168,24.9445,24.9168,24.9445,43454.039
2006-03-16 15:15:00,54.03,54.05,53.99,54.04,41504.178272980505,24.9399,24.9491,24.9214,24.9445,41504.1783
2006-03-16 15:20:00,54.04,54.11,54.04,54.1,73816.15598885794,24.9445,24.9768,24.9445,24.9722,73816.156
2006-03-16 15:25:00,54.09,54.16,54.09,54.14,64345.40389972145,24.9676,24.9999,24.9676,24.9907,64345.4039
2006-03-16 15:30:00,54.14,54.16,54.13,54.16,44011.14206128134,24.9907,24.9999,24.9861,24.9999,44011.1421
2006-03-16 15:35:00,54.16,54.17,54.09,54.09,44846.796657381616,24.9999,25.0045,24.9676,24.9676,44846.7967
2006-03-16 15:40:00,54.07,54.09,54.04,54.07,27437.32590529248,24.9584,24.9676,24.9445,24.9584,27437.3259
2006-03-16 15:45:00,54.08,54.1,54.0,54.0,61559.88857938719,24.963,24.9722,24.9261,24.9261,61559.8886
2006-03-16 15:50:00,54.0,54.04,53.99,54.03,87465.18105849583,24.9261,24.9445,24.9214,24.9399,87465.1811
2006-03-16 15:55:00,54.03,54.09,54.02,54.08,63091.92200557103,24.9399,24.9676,24.9353,24.963,63091.922
2006-03-17 09:30:00,53.99,54.03,53.82,53.84,659331.4763231198,24.9214,24.9399,24.843,24.8522,659331.4763
2006-03-17 09:35:00,53.84,53.94,53.82,53.9,17270.194986072423,24.8522,24.8984,24.843,24.8799,17270.195
2006-03-17 09:40:00,53.95,53.98,53.9,53.91,22284.122562674096,24.903,24.9168,24.8799,24.8845,22284.1226
2006-03-17 09:45:00,53.96,53.96,53.71,53.79,28969.359331476324,24.9076,24.9076,24.7922,24.8291,28969.3593
2006-03-17 09:50:00,53.84,53.84,53.66,53.77,19916.43454038997,24.8522,24.8522,24.7691,24.8199,19916.4345
2006-03-17 09:55:00,53.76,53.85,53.75,53.79,29108.63509749304,24.8153,24.8568,24.8107,24.8291,29108.6351
2006-03-17 10:00:00,53.8,53.86,53.8,53.86,20752.089136490253,24.8337,24.8614,24.8337,24.8614,20752.0891
2006-03-17 10:05:00,53.87,53.92,53.78,53.84,22423.398328690808,24.866,24.8891,24.8245,24.8522,22423.3983
2006-03-17 10:10:00,53.84,53.9,53.83,53.86,20334.26183844012,24.8522,24.8799,24.8476,24.8614,20334.2618
2006-03-17 10:15:00,53.87,53.99,53.87,53.91,29387.186629526463,24.866,24.9214,24.866,24.8845,29387.1866
2006-03-17 10:20:00,53.91,53.96,53.82,53.82,17130.91922005571,24.8845,24.9076,24.843,24.843,17130.9192
2006-03-17 10:25:00,53.85,53.94,53.85,53.94,7520.891364902507,24.8568,24.8984,24.8568,24.8984,7520.8914
2006-03-17 10:30:00,53.94,53.94,53.83,53.83,15598.885793871868,24.8984,24.8984,24.8476,24.8476,15598.8858
2006-03-17 10:35:00,53.84,53.88,53.81,53.86,15041.782729805014,24.8522,24.8707,24.8384,24.8614,15041.7827
2006-03-17 10:40:00,53.84,53.9,53.84,53.89,15041.782729805014,24.8522,24.8799,24.8522,24.8753,15041.7827
2006-03-17 10:45:00,53.89,53.91,53.84,53.88,20891.364902506964,24.8753,24.8845,24.8522,24.8707,20891.3649
2006-03-17 10:50:00,53.86,53.89,53.77,53.78,60167.13091922006,24.8614,24.8753,24.8199,24.8245,60167.1309
2006-03-17 10:55:00,53.79,53.84,53.78,53.82,14902.506963788304,24.8291,24.8522,24.8245,24.843,14902.507
2006-03-17 11:00:00,53.83,53.88,53.82,53.85,26044.56824512535,24.8476,24.8707,24.843,24.8568,26044.5682
2006-03-17 11:05:00,53.84,53.85,53.81,53.83,12395.543175487466,24.8522,24.8568,24.8384,24.8476,12395.5432
2006-03-17 11:10:00,53.83,53.85,53.83,53.84,22144.846796657384,24.8476,24.8568,24.8476,24.8522,22144.8468
2006-03-17 11:15:00,53.84,53.85,53.84,53.84,14623.955431754875,24.8522,24.8568,24.8522,24.8522,14623.9554
2006-03-17 11:20:00,53.84,53.86,53.81,53.84,37325.90529247911,24.8522,24.8614,24.8384,24.8522,37325.9053
2006-03-17 11:25:00,53.84,53.85,53.83,53.84,8217.270194986073,24.8522,24.8568,24.8476,24.8522,8217.2702
2006-03-17 11:30:00,53.85,53.87,53.84,53.87,38718.66295264624,24.8568,24.866,24.8522,24.866,38718.663
2006-03-17 11:35:00,53.87,53.99,53.87,53.96,18105.849582172705,24.866,24.9214,24.866,24.9076,18105.8496
2006-03-17 11:40:00,53.98,53.98,53.96,53.96,20055.710306406687,24.9168,24.9168,24.9076,24.9076,20055.7103
2006-03-17 11:45:00,53.96,53.97,53.93,53.96,16295.264623955432,24.9076,24.9122,24.8937,24.9076,16295.2646
2006-03-17 11:50:00,53.96,53.98,53.96,53.96,11281.337047353762,24.9076,24.9168,24.9076,24.9076,11281.337
2006-03-17 11:55:00,53.96,53.99,53.95,53.95,19498.60724233984,24.9076,24.9214,24.903,24.903,19498.6072
2006-03-17 12:00:00,53.96,54.01,53.95,53.99,18245.125348189416,24.9076,24.9307,24.903,24.9214,18245.1253
2006-03-17 12:05:00,53.96,53.99,53.94,53.97,31615.598885793872,24.9076,24.9214,24.8984,24.9122,31615.5989
2006-03-17 12:10:00,53.97,54.0,53.97,54.0,10306.406685236769,24.9122,24.9261,24.9122,24.9261,10306.4067
2006-03-17 12:15:00,54.0,54.03,54.0,54.02,11699.1643454039,24.9261,24.9399,24.9261,24.9353,11699.1643
2006-03-17 12:20:00,54.02,54.03,54.02,54.02,16573.816155988858,24.9353,24.9399,24.9353,24.9353,16573.8162
2006-03-17 12:25:00,54.02,54.02,53.96,53.98,20752.089136490253,24.9353,24.9353,24.9076,24.9168,20752.0891
2006-03-17 12:30:00,53.98,53.99,53.96,53.97,36629.526462395545,24.9168,24.9214,24.9076,24.9122,36629.5265
2006-03-17 12:35:00,53.97,53.99,53.96,53.97,9470.752089136491,24.9122,24.9214,24.9076,24.9122,9470.7521
2006-03-17 12:40:00,53.97,53.99,53.84,53.84,36490.25069637883,24.9122,24.9214,24.8522,24.8522,36490.2507
2006-03-17 12:45:00,53.85,53.88,53.82,53.86,24512.534818941505,24.8568,24.8707,24.843,24.8614,24512.5348
2006-03-17 12:50:00,53.86,53.91,53.86,53.91,6406.6852367688025,24.8614,24.8845,24.8614,24.8845,6406.6852
2006-03-17 12:55:00,53.91,53.93,53.91,53.92,14484.679665738162,24.8845,24.8937,24.8845,24.8891,14484.6797
2006-03-17 13:00:00,53.91,53.92,53.88,53.91,5849.58217270195,24.8845,24.8891,24.8707,24.8845,5849.5822
2006-03-17 13:05:00,53.91,53.92,53.91,53.92,9331.476323119778,24.8845,24.8891,24.8845,24.8891,9331.4763
2006-03-17 13:10:00,53.92,53.93,53.82,53.86,76183.84401114206,24.8891,24.8937,24.843,24.8614,76183.844
2006-03-17 13:15:00,53.89,53.91,53.89,53.9,23676.880222841228,24.8753,24.8845,24.8753,24.8799,23676.8802
2006-03-17 13:20:00,53.91,53.91,53.81,53.84,20612.813370473537,24.8845,24.8845,24.8384,24.8522,20612.8134
2006-03-17 13:25:00,53.85,53.89,53.84,53.88,42896.93593314764,24.8568,24.8753,24.8522,24.8707,42896.9359
2006-03-17 13:30:00,53.88,53.89,53.83,53.84,30779.944289693594,24.8707,24.8753,24.8476,24.8522,30779.9443
2006-03-17 13:35:00,53.85,53.85,53.84,53.84,9888.57938718663,24.8568,24.8568,24.8522,24.8522,9888.5794
2006-03-17 13:40:00,53.84,53.86,53.84,53.85,18941.504178272982,24.8522,24.8614,24.8522,24.8568,18941.5042
2006-03-17 13:45:00,53.86,53.86,53.84,53.84,37325.90529247911,24.8614,24.8614,24.8522,24.8522,37325.9053
2006-03-17 13:50:00,53.84,53.85,53.82,53.83,12534.81894150418,24.8522,24.8568,24.843,24.8476,12534.8189
2006-03-17 13:55:00,53.84,53.84,53.84,53.84,9610.027855153205,24.8522,24.8522,24.8522,24.8522,9610.0279
2006-03-17 14:00:00,53.84,53.85,53.84,53.85,16573.816155988858,24.8522,24.8568,24.8522,24.8568,16573.8162
2006-03-17 14:05:00,53.85,53.85,53.76,53.79,40111.420612813374,24.8568,24.8568,24.8153,24.8291,40111.4206
2006-03-17 14:10:00,53.79,53.79,53.71,53.71,17827.298050139278,24.8291,24.8291,24.7922,24.7922,17827.2981
2006-03-17 14:15:00,53.71,53.8,53.7,53.8,20334.26183844012,24.7922,24.8337,24.7876,24.8337,20334.2618
2006-03-17 14:20:00,53.79,53.8,53.78,53.8,20752.089136490253,24.8291,24.8337,24.8245,24.8337,20752.0891
2006-03-17 14:25:00,53.8,53.84,53.79,53.81,18802.228412256267,24.8337,24.8522,24.8291,24.8384,18802.2284
2006-03-17 14:30:00,53.81,53.86,53.81,53.86,19777.15877437326,24.8384,24.8614,24.8384,24.8614,19777.1588
2006-03-17 14:35:00,53.85,53.86,53.85,53.85,13370.473537604455,24.8568,24.8614,24.8568,24.8568,13370.4735
2006-03-17 14:40:00,53.84,53.89,53.84,53.87,40250.696378830085,24.8522,24.8753,24.8522,24.866,40250.6964
2006-03-17 14:45:00,53.87,53.87,53.82,53.82,14902.506963788304,24.866,24.866,24.843,24.843,14902.507
2006-03-17 14:50:00,53.82,53.83,53.77,53.82,32172.70194986073,24.843,24.8476,24.8199,24.843,32172.7019
2006-03-17 14:55:00,53.83,53.89,53.83,53.88,27994.42896935933,24.8476,24.8753,24.8476,24.8707,27994.429
2006-03-17 15:00:00,53.87,53.88,53.81,53.81,28690.807799442897,24.866,24.8707,24.8384,24.8384,28690.8078
2006-03-17 15:05:00,53.81,53.85,53.79,53.84,16991.643454038996,24.8384,24.8568,24.8291,24.8522,16991.6435
2006-03-17 15:10:00,53.83,53.85,53.81,53.84,16852.367688022285,24.8476,24.8568,24.8384,24.8522,16852.3677
2006-03-17 15:15:00,53.84,53.85,53.8,53.84,26462.395543175488,24.8522,24.8568,24.8337,24.8522,26462.3955
2006-03-17 15:20:00,53.84,53.84,53.72,53.76,41086.35097493036,24.8522,24.8522,24.7968,24.8153,41086.351
2006-03-17 15:25:00,53.77,53.82,53.77,53.81,19080.77994428969,24.8199,24.843,24.8199,24.8384,19080.7799
2006-03-17 15:30:00,53.81,53.82,53.79,53.81,35376.044568245125,24.8384,24.843,24.8291,24.8384,35376.0446
2006-03-17 15:35:00,53.81,53.84,53.8,53.83,30640.668523676883,24.8384,24.8522,24.8337,24.8476,30640.6685
2006-03-17 15:40:00,53.83,53.84,53.81,53.84,40250.696378830085,24.8476,24.8522,24.8384,24.8522,40250.6964
2006-03-17 15:45:00,53.84,53.84,53.78,53.81,39832.86908077994,24.8522,24.8522,24.8245,24.8384,39832.8691
2006-03-17 15:50:00,53.8,53.81,53.72,53.76,52646.23955431755,24.8337,24.8384,24.7968,24.8153,52646.2396
2006-03-17 15:55:00,53.75,53.81,53.75,53.77,84958.21727019499,24.8107,24.8384,24.8107,24.8199,84958.2173
2006-03-20 09:30:00,53.99,54.17,53.96,54.17,91225.62674094707,24.9214,25.0045,24.9076,25.0045,91225.6267
2006-03-20 09:35:00,54.17,54.38,54.17,54.29,84401.11420612814,25.0045,25.1015,25.0045,25.0599,84401.1142
2006-03-20 09:40:00,54.28,54.31,54.11,54.12,20891.364902506964,25.0553,25.0691,24.9768,24.9814,20891.3649
2006-03-20 09:45:00,54.09,54.13,54.09,54.09,49164.34540389972,24.9676,24.9861,24.9676,24.9676,49164.3454
2006-03-20 09:50:00,54.1,54.17,54.1,54.17,43871.86629526463,24.9722,25.0045,24.9722,25.0045,43871.8663
2006-03-20 09:55:00,54.17,54.19,54.02,54.04,43732.59052924792,25.0045,25.0138,24.9353,24.9445,43732.5905
2006-03-20 10:00:00,54.03,54.13,54.03,54.12,35654.596100278555,24.9399,24.9861,24.9399,24.9814,35654.5961
2006-03-20 10:05:00,54.11,54.12,54.03,54.08,22701.949860724235,24.9768,24.9814,24.9399,24.963,22701.9499
2006-03-20 10:10:00,54.09,54.14,54.09,54.13,17966.57381615599,24.9676,24.9907,24.9676,24.9861,17966.5738
2006-03-20 10:15:00,54.13,54.14,54.12,54.12,22005.57103064067,24.9861,24.9907,24.9814,24.9814,22005.571
2006-03-20 10:20:00,54.12,54.18,54.12,54.12,22980.501392757666,24.9814,25.0091,24.9814,24.9814,22980.5014
2006-03-20 10:25:00,54.12,54.12,54.0,54.01,9331.476323119778,24.9814,24.9814,24.9261,24.9307,9331.4763
2006-03-20 10:30:00,54.01,54.02,53.94,53.94,9749.303621169916,24.9307,24.9353,24.8984,24.8984,9749.3036
2006-03-20 10:35:00,53.93,54.07,53.93,53.99,16713.091922005573,24.8937,24.9584,24.8937,24.9214,16713.0919
2006-03-20 10:40:00,53.99,54.0,53.92,53.94,34401.114206128135,24.9214,24.9261,24.8891,24.8984,34401.1142
2006-03-20 10:45:00,53.96,53.97,53.79,53.81,25487.4651810585,24.9076,24.9122,24.8291,24.8384,25487.4652
2006-03-20 10:50:00,53.84,53.85,53.81,53.83,15320.33426183844,24.8522,24.8568,24.8384,24.8476,15320.3343
2006-03-20 10:55:00,53.83,53.96,53.82,53.89,36908.07799442897,24.8476,24.9076,24.843,24.8753,36908.078
2006-03-20 11:00:00,53.89,53.98,53.88,53.95,21169.91643454039,24.8753,24.9168,24.8707,24.903,21169.9164
2006-03-20 11:05:00,53.95,53.96,53.91,53.95,13649.025069637884,24.903,24.9076,24.8845,24.903,13649.0251
2006-03-20 11:10:00,53.96,53.99,53.86,53.91,20055.710306406687,24.9076,24.9214,24.8614,24.8845,20055.7103
2006-03-20 11:15:00,53.91,53.93,53.86,53.91,16991.643454038996,24.8845,24.8937,24.8614,24.8845,16991.6435
2006-03-20 11:20:00,53.91,53.91,53.84,53.88,16573.816155988858,24.8845,24.8845,24.8522,24.8707,16573.8162
2006-03-20 11:25:00,53.88,53.96,53.86,53.96,16434.540389972146,24.8707,24.9076,24.8614,24.9076,16434.5404
2006-03-20 11:30:00,53.96,53.96,53.86,53.87,13091.922005571032,24.9076,24.9076,24.8614,24.866,13091.922
2006-03-20 11:35:00,53.87,53.88,53.81,53.88,21727.01949860724,24.866,24.8707,24.8384,24.8707,21727.0195
2006-03-20 11:40:00,53.88,53.93,53.84,53.88,17270.194986072423,24.8707,24.8937,24.8522,24.8707,17270.195
2006-03-20 11:45:00,53.87,53.9,53.87,53.89,40807.79944289694,24.866,24.8799,24.866,24.8753,40807.7994
2006-03-20 11:50:00,53.9,53.94,53.9,53.92,35376.044568245125,24.8799,24.8984,24.8799,24.8891,35376.0446
2006-03-20 11:55:00,53.91,53.95,53.91,53.91,10167.130919220055,24.8845,24.903,24.8845,24.8845,10167.1309
2006-03-20 12:00:00,53.92,53.95,53.92,53.95,7799.442896935933,24.8891,24.903,24.8891,24.903,7799.4429
2006-03-20 12:05:00,53.95,53.96,53.89,53.9,22701.949860724235,24.903,24.9076,24.8753,24.8799,22701.9499
2006-03-20 12:10:00,53.89,53.96,53.88,53.96,19359.33147632312,24.8753,24.9076,24.8707,24.9076,19359.3315
2006-03-20 12:15:00,53.96,53.96,53.92,53.96,6545.961002785516,24.9076,24.9076,24.8891,24.9076,6545.961
2006-03-20 12:20:00,53.96,53.98,53.91,53.93,26880.22284122563,24.9076,24.9168,24.8845,24.8937,26880.2228
2006-03-20 12:25:00,53.93,53.94,53.9,53.92,8774.373259052925,24.8937,24.8984,24.8799,24.8891,8774.3733
2006-03-20 12:30:00,53.92,53.95,53.81,53.91,15041.782729805014,24.8891,24.903,24.8384,24.8845,15041.7827
2006-03-20 12:35:00,53.91,53.93,53.89,53.91,10306.406685236769,24.8845,24.8937,24.8753,24.8845,10306.4067
2006-03-20 12:40:00,53.89,53.91,53.8,53.88,11838.440111420614,24.8753,24.8845,24.8337,24.8707,11838.4401
2006-03-20 12:45:00,53.89,53.9,53.85,53.86,28412.25626740948,24.8753,24.8799,24.8568,24.8614,28412.2563
2006-03-20 12:50:00,53.85,53.88,53.82,53.82,20194.9860724234,24.8568,24.8707,24.843,24.843,20194.9861
2006-03-20 12:55:00,53.84,53.91,53.83,53.84,8635.097493036212,24.8522,24.8845,24.8476,24.8522,8635.0975
2006-03-20 13:00:00,53.85,53.85,53.81,53.84,12674.094707520891,24.8568,24.8568,24.8384,24.8522,12674.0947
2006-03-20 13:05:00,53.81,53.84,53.81,53.83,27855.15320334262,24.8384,24.8522,24.8384,24.8476,27855.1532
2006-03-20 13:10:00,53.83,53.92,53.81,53.92,20473.537604456826,24.8476,24.8891,24.8384,24.8891,20473.5376
2006-03-20 13:15:00,53.91,53.95,53.9,53.91,9192.200557103064,24.8845,24.903,24.8799,24.8845,9192.2006
2006-03-20 13:20:00,53.91,53.94,53.89,53.91,18941.504178272982,24.8845,24.8984,24.8753,24.8845,18941.5042
2006-03-20 13:25:00,53.89,53.9,53.81,53.86,19777.15877437326,24.8753,24.8799,24.8384,24.8614,19777.1588
2006-03-20 13:30:00,53.86,53.86,53.81,53.84,20891.364902506964,24.8614,24.8614,24.8384,24.8522,20891.3649
2006-03-20 13:35:00,53.84,53.84,53.79,53.82,18105.849582172705,24.8522,24.8522,24.8291,24.843,18105.8496
2006-03-20 13:40:00,53.83,53.83,53.79,53.82,4178.272980501393,24.8476,24.8476,24.8291,24.843,4178.273
2006-03-20 13:45:00,53.81,53.81,53.79,53.8,4178.272980501393,24.8384,24.8384,24.8291,24.8337,4178.273
2006-03-20 13:50:00,53.81,53.81,53.68,53.68,13091.922005571032,24.8384,24.8384,24.7783,24.7783,13091.922
2006-03-20 13:55:00,53.68,53.74,53.68,53.71,7242.339832869081,24.7783,24.806,24.7783,24.7922,7242.3398
2006-03-20 14:00:00,53.71,53.85,53.71,53.84,11699.1643454039,24.7922,24.8568,24.7922,24.8522,11699.1643
2006-03-20 14:05:00,53.86,53.89,53.84,53.89,22423.398328690808,24.8614,24.8753,24.8522,24.8753,22423.3983
2006-03-20 14:10:00,53.89,53.91,53.82,53.84,13370.473537604455,24.8753,24.8845,24.843,24.8522,13370.4735
2006-03-20 14:15:00,53.84,53.9,53.84,53.89,10863.50974930362,24.8522,24.8799,24.8522,24.8753,10863.5097
2006-03-20 14:20:00,53.89,53.91,53.87,53.89,6267.40947075209,24.8753,24.8845,24.866,24.8753,6267.4095
2006-03-20 14:25:00,53.89,53.92,53.89,53.9,11002.785515320336,24.8753,24.8891,24.8753,24.8799,11002.7855
2006-03-20 14:30:00,53.89,53.91,53.88,53.89,15877.437325905294,24.8753,24.8845,24.8707,24.8753,15877.4373
2006-03-20 14:35:00,53.89,53.93,53.89,53.93,13091.922005571032,24.8753,24.8937,24.8753,24.8937,13091.922
2006-03-20 14:40:00,53.93,53.96,53.92,53.92,22284.122562674096,24.8937,24.9076,24.8891,24.8891,22284.1226
2006-03-20 14:45:00,53.91,53.91,53.89,53.91,12952.64623955432,24.8845,24.8845,24.8753,24.8845,12952.6462
2006-03-20 14:50:00,53.92,53.93,53.91,53.91,4178.272980501393,24.8891,24.8937,24.8845,24.8845,4178.273
2006-03-20 14:55:00,53.91,53.94,53.89,53.91,7938.718662952647,24.8845,24.8984,24.8753,24.8845,7938.7187
2006-03-20 15:00:00,53.91,53.93,53.86,53.87,9610.027855153205,24.8845,24.8937,24.8614,24.866,9610.0279
2006-03-20 15:05:00,53.88,53.99,53.87,53.99,16852.367688022285,24.8707,24.9214,24.866,24.9214,16852.3677
2006-03-20 15:10:00,53.98,53.98,53.96,53.96,12116.99164345404,24.9168,24.9168,24.9076,24.9076,12116.9916
2006-03-20 15:15:00,53.95,53.96,53.93,53.94,12674.094707520891,24.903,24.9076,24.8937,24.8984,12674.0947
2006-03-20 15:20:00,53.94,53.97,53.91,53.97,12952.64623955432,24.8984,24.9122,24.8845,24.9122,12952.6462
2006-03-20 15:25:00,53.97,53.97,53.91,53.93,14345.403899721448,24.9122,24.9122,24.8845,24.8937,14345.4039
2006-03-20 15:30:00,53.91,53.99,53.89,53.99,17409.47075208914,24.8845,24.9214,24.8753,24.9214,17409.4708
2006-03-20 15:35:00,53.99,54.02,53.96,53.98,16991.643454038996,24.9214,24.9353,24.9076,24.9168,16991.6435
2006-03-20 15:40:00,53.98,53.98,53.94,53.96,18941.504178272982,24.9168,24.9168,24.8984,24.9076,18941.5042
2006-03-20 15:45:00,53.96,53.97,53.86,53.89,27298.05013927577,24.9076,24.9122,24.8614,24.8753,27298.0501
2006-03-20 15:50:00,53.88,53.91,53.84,53.87,30919.22005571031,24.8707,24.8845,24.8522,24.866,30919.2201
2006-03-20 15:55:00,53.86,53.89,53.84,53.86,64623.95543175488,24.8614,24.8753,24.8522,24.8614,64623.9554
2006-03-21 09:30:00,53.86,53.88,53.53,53.79,34401.114206128135,24.8614,24.8707,24.7091,24.8291,34401.1142
2006-03-21 09:35:00,53.81,53.81,53.65,53.66,13370.473537604455,24.8384,24.8384,24.7645,24.7691,13370.4735
2006-03-21 09:40:00,53.66,53.84,53.66,53.8,31615.598885793872,24.7691,24.8522,24.7691,24.8337,31615.5989
2006-03-21 09:45:00,53.81,53.81,53.74,53.76,18105.849582172705,24.8384,24.8384,24.806,24.8153,18105.8496
2006-03-21 09:50:00,53.76,53.8,53.73,53.8,22144.846796657384,24.8153,24.8337,24.8014,24.8337,22144.8468
2006-03-21 09:55:00,53.81,53.84,53.8,53.81,10863.50974930362,24.8384,24.8522,24.8337,24.8384,10863.5097
2006-03-21 10:00:00,53.81,53.81,53.68,53.78,13788.300835654596,24.8384,24.8384,24.7783,24.8245,13788.3008
2006-03-21 10:05:00,53.78,53.81,53.77,53.81,28969.359331476324,24.8245,24.8384,24.8199,24.8384,28969.3593
2006-03-21 10:10:00,53.81,53.82,53.8,53.81,9470.752089136491,24.8384,24.843,24.8337,24.8384,9470.7521
2006-03-21 10:15:00,53.81,53.81,53.78,53.78,27855.15320334262,24.8384,24.8384,24.8245,24.8245,27855.1532
2006-03-21 10:20:00,53.78,53.78,53.68,53.7,29805.013927576605,24.8245,24.8245,24.7783,24.7876,29805.0139
2006-03-21 10:25:00,53.68,53.72,53.68,53.71,3481.8941504178274,24.7783,24.7968,24.7783,24.7922,3481.8942
2006-03-21 10:30:00,53.74,53.82,53.74,53.8,10027.855153203343,24.806,24.843,24.806,24.8337,10027.8552
2006-03-21 10:35:00,53.81,53.82,53.81,53.82,11142.061281337048,24.8384,24.843,24.8384,24.843,11142.0613
2006-03-21 10:40:00,53.82,53.84,53.81,53.81,15738.16155988858,24.843,24.8522,24.8384,24.8384,15738.1616
2006-03-21 10:45:00,53.8,53.8,53.77,53.8,9192.200557103064,24.8337,24.8337,24.8199,24.8337,9192.2006
2006-03-21 10:50:00,53.8,53.84,53.78,53.78,6267.40947075209,24.8337,24.8522,24.8245,24.8245,6267.4095
2006-03-21 10:55:00,53.78,53.79,53.78,53.78,3621.169916434541,24.8245,24.8291,24.8245,24.8245,3621.1699
2006-03-21 11:00:00,53.79,53.82,53.78,53.78,6267.40947075209,24.8291,24.843,24.8245,24.8245,6267.4095
2006-03-21 11:05:00,53.79,53.82,53.79,53.82,7660.167130919221,24.8291,24.843,24.8291,24.843,7660.1671
2006-03-21 11:10:00,53.81,53.84,53.79,53.79,8077.994428969359,24.8384,24.8522,24.8291,24.8291,8077.9944
2006-03-21 11:15:00,53.79,53.8,53.79,53.79,2924.791086350975,24.8291,24.8337,24.8291,24.8291,2924.7911
2006-03-21 11:20:00,53.79,53.84,53.78,53.81,18105.849582172705,24.8291,24.8522,24.8245,24.8384,18105.8496
2006-03-21 11:25:00,53.84,53.84,53.79,53.81,9888.57938718663,24.8522,24.8522,24.8291,24.8384,9888.5794
2006-03-21 11:30:00,53.81,53.85,53.79,53.84,17270.194986072423,24.8384,24.8568,24.8291,24.8522,17270.195
2006-03-21 11:35:00,53.84,53.85,53.82,53.85,19637.883008356548,24.8522,24.8568,24.843,24.8568,19637.883
2006-03-21 11:40:00,53.84,53.91,53.84,53.91,21727.01949860724,24.8522,24.8845,24.8522,24.8845,21727.0195
2006-03-21 11:45:00,53.91,53.92,53.9,53.92,7381.615598885794,24.8845,24.8891,24.8799,24.8891,7381.6156
2006-03-21 11:50:00,53.92,53.94,53.91,53.93,9470.752089136491,24.8891,24.8984,24.8845,24.8937,9470.7521
2006-03-21 11:55:00,53.94,53.96,53.89,53.91,21727.01949860724,24.8984,24.9076,24.8753,24.8845,21727.0195
2006-03-21 12:00:00,53.91,53.93,53.91,53.93,11699.1643454039,24.8845,24.8937,24.8845,24.8937,11699.1643
2006-03-21 12:05:00,53.92,53.96,53.91,53.96,14902.506963788304,24.8891,24.9076,24.8845,24.9076,14902.507
2006-03-21 12:10:00,53.96,53.96,53.94,53.94,2646.239554317549,24.9076,24.9076,24.8984,24.8984,2646.2396
2006-03-21 12:15:00,53.94,53.97,53.94,53.94,6963.788300835655,24.8984,24.9122,24.8984,24.8984,6963.7883
2006-03-21 12:20:00,53.96,53.96,53.86,53.86,4596.100278551532,24.9076,24.9076,24.8614,24.8614,4596.1003
2006-03-21 12:25:00,53.87,53.89,53.87,53.88,6267.40947075209,24.866,24.8753,24.866,24.8707,6267.4095
2006-03-21 12:30:00,53.88,53.88,53.84,53.86,45543.17548746518,24.8707,24.8707,24.8522,24.8614,45543.1755
2006-03-21 12:35:00,53.86,53.86,53.84,53.85,13788.300835654596,24.8614,24.8614,24.8522,24.8568,13788.3008
2006-03-21 12:40:00,53.85,53.86,53.84,53.86,10724.23398328691,24.8568,24.8614,24.8522,24.8614,10724.234
2006-03-21 12:45:00,53.85,53.88,53.85,53.88,7242.339832869081,24.8568,24.8707,24.8568,24.8707,7242.3398
2006-03-21 12:50:00,53.88,53.9,53.86,53.89,29944.28969359332,24.8707,24.8799,24.8614,24.8753,29944.2897
2006-03-21 12:55:00,53.86,53.87,53.85,53.86,10306.406685236769,24.8614,24.866,24.8568,24.8614,10306.4067
2006-03-21 13:00:00,53.85,53.85,53.81,53.81,14623.955431754875,24.8568,24.8568,24.8384,24.8384,14623.9554
2006-03-21 13:05:00,53.82,53.89,53.82,53.89,12256.267409470753,24.843,24.8753,24.843,24.8753,12256.2674
2006-03-21 13:10:00,53.89,53.91,53.89,53.91,8356.545961002786,24.8753,24.8845,24.8753,24.8845,8356.546
2006-03-21 13:15:00,53.92,53.94,53.89,53.91,16713.091922005573,24.8891,24.8984,24.8753,24.8845,16713.0919
2006-03-21 13:20:00,53.91,53.92,53.89,53.89,7938.718662952647,24.8845,24.8891,24.8753,24.8753,7938.7187
2006-03-21 13:25:00,53.87,53.89,53.82,53.82,9749.303621169916,24.866,24.8753,24.843,24.843,9749.3036
2006-03-21 13:30:00,53.83,53.84,53.8,53.81,26601.671309192203,24.8476,24.8522,24.8337,24.8384,26601.6713
2006-03-21 13:35:00,53.81,53.83,53.77,53.81,11838.440111420614,24.8384,24.8476,24.8199,24.8384,11838.4401
2006-03-21 13:40:00,53.81,53.83,53.79,53.82,12256.267409470753,24.8384,24.8476,24.8291,24.843,12256.2674
2006-03-21 13:45:00,53.82,53.82,53.77,53.82,15320.33426183844,24.843,24.843,24.8199,24.843,15320.3343
2006-03-21 13:50:00,53.81,53.84,53.77,53.79,24094.707520891367,24.8384,24.8522,24.8199,24.8291,24094.7075
2006-03-21 13:55:00,53.79,53.79,53.74,53.77,10445.682451253482,24.8291,24.8291,24.806,24.8199,10445.6825
2006-03-21 14:00:00,53.77,53.8,53.7,53.7,67270.19498607243,24.8199,24.8337,24.7876,24.7876,67270.195
2006-03-21 14:05:00,53.7,53.77,53.7,53.71,36072.42339832869,24.7876,24.8199,24.7876,24.7922,36072.4234
2006-03-21 14:10:00,53.68,53.72,53.66,53.69,37465.18105849582,24.7783,24.7968,24.7691,24.783,37465.1811
2006-03-21 14:15:00,53.69,53.71,53.65,53.66,19498.60724233984,24.783,24.7922,24.7645,24.7691,19498.6072
2006-03-21 14:20:00,53.67,53.73,53.67,53.73,9470.752089136491,24.7737,24.8014,24.7737,24.8014,9470.7521
2006-03-21 14:25:00,53.72,53.73,53.69,53.71,22005.57103064067,24.7968,24.8014,24.783,24.7922,22005.571
2006-03-21 14:30:00,53.73,53.73,53.63,53.64,28412.25626740948,24.8014,24.8014,24.7553,24.7599,28412.2563
2006-03-21 14:35:00,53.64,53.7,53.63,53.7,14763.231197771587,24.7599,24.7876,24.7553,24.7876,14763.2312
2006-03-21 14:40:00,53.71,53.71,53.69,53.69,19359.33147632312,24.7922,24.7922,24.783,24.783,19359.3315
2006-03-21 14:45:00,53.69,53.7,53.55,53.56,20334.26183844012,24.783,24.7876,24.7183,24.723,20334.2618
2006-03-21 14:50:00,53.56,53.6,53.56,53.6,15877.437325905294,24.723,24.7414,24.723,24.7414,15877.4373
2006-03-21 14:55:00,53.6,53.6,53.47,53.47,27298.05013927577,24.7414,24.7414,24.6814,24.6814,27298.0501
2006-03-21 15:00:00,53.47,53.59,53.46,53.59,16016.713091922007,24.6814,24.7368,24.6768,24.7368,16016.7131
2006-03-21 15:05:00,53.59,53.59,53.52,53.58,10445.682451253482,24.7368,24.7368,24.7045,24.7322,10445.6825
2006-03-21 15:10:00,53.58,53.59,53.53,53.55,13509.74930362117,24.7322,24.7368,24.7091,24.7183,13509.7493
2006-03-21 15:15:00,53.55,53.58,53.55,53.56,9192.200557103064,24.7183,24.7322,24.7183,24.723,9192.2006
2006-03-21 15:20:00,53.57,53.57,53.53,53.56,20891.364902506964,24.7276,24.7276,24.7091,24.723,20891.3649
2006-03-21 15:25:00,53.56,53.56,53.46,53.48,22841.225626740947,24.723,24.723,24.6768,24.686,22841.2256
2006-03-21 15:30:00,53.48,53.51,53.42,53.42,26044.56824512535,24.686,24.6999,24.6583,24.6583,26044.5682
2006-03-21 15:35:00,53.42,53.43,53.34,53.35,30362.116991643456,24.6583,24.6629,24.6214,24.626,30362.117
2006-03-21 15:40:00,53.35,53.35,53.34,53.35,35236.76880222841,24.626,24.626,24.6214,24.626,35236.7688
2006-03-21 15:45:00,53.35,53.38,53.34,53.35,39136.490250696384,24.626,24.6399,24.6214,24.626,39136.4903
2006-03-21 15:50:00,53.37,53.43,53.37,53.41,44986.072423398335,24.6353,24.6629,24.6353,24.6537,44986.0724
2006-03-21 15:55:00,53.4,53.4,53.35,53.4,55153.203342618384,24.6491,24.6491,24.626,24.6491,55153.2033
2006-03-22 09:30:00,53.42,53.42,53.3,53.39,48328.690807799445,24.6583,24.6583,24.6029,24.6445,48328.6908
2006-03-22 09:35:00,53.38,53.42,53.25,53.25,15738.16155988858,24.6399,24.6583,24.5799,24.5799,15738.1616
2006-03-22 09:40:00,53.31,53.42,53.25,53.35,20473.537604456826,24.6076,24.6583,24.5799,24.626,20473.5376
2006-03-22 09:45:00,53.35,53.38,53.24,53.31,34401.114206128135,24.626,24.6399,24.5752,24.6076,34401.1142
2006-03-22 09:50:00,53.31,53.37,53.21,53.33,26740.947075208915,24.6076,24.6353,24.5614,24.6168,26740.9471
2006-03-22 09:55:00,53.31,53.38,53.3,53.34,29665.73816155989,24.6076,24.6399,24.6029,24.6214,29665.7382
2006-03-22 10:00:00,53.34,53.38,53.34,53.36,24930.362116991644,24.6214,24.6399,24.6214,24.6306,24930.3621
2006-03-22 10:05:00,53.35,53.38,53.28,53.32,15320.33426183844,24.626,24.6399,24.5937,24.6122,15320.3343
2006-03-22 10:10:00,53.32,53.37,53.3,53.34,10167.130919220055,24.6122,24.6353,24.6029,24.6214,10167.1309
2006-03-22 10:15:00,53.35,53.48,53.33,53.48,12395.543175487466,24.626,24.686,24.6168,24.686,12395.5432
2006-03-22 10:20:00,53.47,53.47,53.38,53.46,18941.504178272982,24.6814,24.6814,24.6399,24.6768,18941.5042
2006-03-22 10:25:00,53.46,53.51,53.42,53.42,12952.64623955432,24.6768,24.6999,24.6583,24.6583,12952.6462
2006-03-22 10:30:00,53.42,53.43,53.28,53.35,26044.56824512535,24.6583,24.6629,24.5937,24.626,26044.5682
2006-03-22 10:35:00,53.35,53.37,53.32,53.32,25208.91364902507,24.626,24.6353,24.6122,24.6122,25208.9136
2006-03-22 10:40:00,53.33,53.36,53.33,53.35,10027.855153203343,24.6168,24.6306,24.6168,24.626,10027.8552
2006-03-22 10:45:00,53.35,53.44,53.35,53.43,11838.440111420614,24.626,24.6676,24.626,24.6629,11838.4401
2006-03-22 10:50:00,53.43,53.43,53.35,53.35,7242.339832869081,24.6629,24.6629,24.626,24.626,7242.3398
2006-03-22 10:55:00,53.35,53.4,53.33,53.39,11699.1643454039,24.626,24.6491,24.6168,24.6445,11699.1643
2006-03-22 11:00:00,53.39,53.49,53.39,53.48,15041.782729805014,24.6445,24.6906,24.6445,24.686,15041.7827
2006-03-22 11:05:00,53.48,53.49,53.41,53.46,19359.33147632312,24.686,24.6906,24.6537,24.6768,19359.3315
2006-03-22 11:10:00,53.46,53.47,53.45,53.45,14902.506963788304,24.6768,24.6814,24.6722,24.6722,14902.507
2006-03-22 11:15:00,53.46,53.5,53.44,53.44,13370.473537604455,24.6768,24.6953,24.6676,24.6676,13370.4735
2006-03-22 11:20:00,53.44,53.46,53.42,53.44,5988.857938718664,24.6676,24.6768,24.6583,24.6676,5988.8579
2006-03-22 11:25:00,53.45,53.46,53.43,53.45,18941.504178272982,24.6722,24.6768,24.6629,24.6722,18941.5042
2006-03-22 11:30:00,53.44,53.46,53.38,53.4,5013.927576601672,24.6676,24.6768,24.6399,24.6491,5013.9276
2006-03-22 11:35:00,53.43,53.49,53.43,53.48,10027.855153203343,24.6629,24.6906,24.6629,24.686,10027.8552
2006-03-22 11:40:00,53.47,53.55,53.47,53.53,6685.236768802229,24.6814,24.7183,24.6814,24.7091,6685.2368
2006-03-22 11:45:00,53.51,53.58,53.51,53.57,79108.63509749304,24.6999,24.7322,24.6999,24.7276,79108.6351
2006-03-22 11:50:00,53.57,53.61,53.56,53.61,21309.192200557103,24.7276,24.746,24.723,24.746,21309.1922
2006-03-22 11:55:00,53.61,53.61,53.58,53.59,4874.651810584958,24.746,24.746,24.7322,24.7368,4874.6518
2006-03-22 12:00:00,53.6,53.65,53.56,53.58,18662.952646239555,24.7414,24.7645,24.723,24.7322,18662.9526
2006-03-22 12:05:00,53.58,53.66,53.58,53.66,6267.40947075209,24.7322,24.7691,24.7322,24.7691,6267.4095
2006-03-22 12:10:00,53.66,53.66,53.58,53.58,19637.883008356548,24.7691,24.7691,24.7322,24.7322,19637.883
2006-03-22 12:15:00,53.61,53.61,53.57,53.59,10027.855153203343,24.746,24.746,24.7276,24.7368,10027.8552
2006-03-22 12:20:00,53.6,53.61,53.59,53.61,28830.08356545961,24.7414,24.746,24.7368,24.746,28830.0836
2006-03-22 12:25:00,53.61,53.61,53.6,53.61,6963.788300835655,24.746,24.746,24.7414,24.746,6963.7883
2006-03-22 12:30:00,53.6,53.63,53.6,53.62,6685.236768802229,24.7414,24.7553,24.7414,24.7506,6685.2368
2006-03-22 12:35:00,53.6,53.6,53.58,53.6,46518.10584958218,24.7414,24.7414,24.7322,24.7414,46518.1058
2006-03-22 12:40:00,53.59,53.6,53.58,53.58,6128.133704735376,24.7368,24.7414,24.7322,24.7322,6128.1337
2006-03-22 12:45:00,53.58,53.58,53.55,53.55,3899.721448467967,24.7322,24.7322,24.7183,24.7183,3899.7214
2006-03-22 12:50:00,53.55,53.55,53.51,53.53,4456.824512534819,24.7183,24.7183,24.6999,24.7091,4456.8245
2006-03-22 12:55:00,53.53,53.55,53.53,53.55,3481.8941504178274,24.7091,24.7183,24.7091,24.7183,3481.8942
2006-03-22 13:00:00,53.56,53.59,53.56,53.58,6267.40947075209,24.723,24.7368,24.723,24.7322,6267.4095
2006-03-22 13:05:00,53.58,53.59,53.56,53.56,12813.370473537603,24.7322,24.7368,24.723,24.723,12813.3705
2006-03-22 13:10:00,53.55,53.58,53.54,53.55,6406.6852367688025,24.7183,24.7322,24.7137,24.7183,6406.6852
2006-03-22 13:15:00,53.55,53.58,53.52,53.58,12952.64623955432,24.7183,24.7322,24.7045,24.7322,12952.6462
2006-03-22 13:20:00,53.58,53.59,53.56,53.59,8635.097493036212,24.7322,24.7368,24.723,24.7368,8635.0975
2006-03-22 13:25:00,53.6,53.6,53.57,53.58,14484.679665738162,24.7414,24.7414,24.7276,24.7322,14484.6797
2006-03-22 13:30:00,53.58,53.6,53.56,53.59,12813.370473537603,24.7322,24.7414,24.723,24.7368,12813.3705
2006-03-22 13:35:00,53.59,53.6,53.58,53.6,6963.788300835655,24.7368,24.7414,24.7322,24.7414,6963.7883
2006-03-22 13:40:00,53.6,53.6,53.58,53.58,3342.6183844011143,24.7414,24.7414,24.7322,24.7322,3342.6184
2006-03-22 13:45:00,53.58,53.58,53.56,53.58,3760.4456824512536,24.7322,24.7322,24.723,24.7322,3760.4457
2006-03-22 13:50:00,53.58,53.6,53.58,53.58,16713.091922005573,24.7322,24.7414,24.7322,24.7322,16713.0919
2006-03-22 13:55:00,53.58,53.59,53.58,53.59,4874.651810584958,24.7322,24.7368,24.7322,24.7368,4874.6518
2006-03-22 14:00:00,53.59,53.6,53.58,53.59,11559.888579387189,24.7368,24.7414,24.7322,24.7368,11559.8886
2006-03-22 14:05:00,53.6,53.6,53.58,53.58,11838.440111420614,24.7414,24.7414,24.7322,24.7322,11838.4401
2006-03-22 14:10:00,53.58,53.58,53.49,53.52,34540.38997214485,24.7322,24.7322,24.6906,24.7045,34540.39
2006-03-22 14:15:00,53.52,53.55,53.48,53.5,22284.122562674096,24.7045,24.7183,24.686,24.6953,22284.1226
2006-03-22 14:20:00,53.5,53.54,53.49,53.53,21169.91643454039,24.6953,24.7137,24.6906,24.7091,21169.9164
2006-03-22 14:25:00,53.52,53.53,53.49,53.51,33565.45961002786,24.7045,24.7091,24.6906,24.6999,33565.4596
2006-03-22 14:30:00,53.51,53.51,53.46,53.51,16016.713091922007,24.6999,24.6999,24.6768,24.6999,16016.7131
2006-03-22 14:35:00,53.53,53.58,53.53,53.54,9888.57938718663,24.7091,24.7322,24.7091,24.7137,9888.5794
2006-03-22 14:40:00,53.54,53.54,53.51,53.51,7103.064066852368,24.7137,24.7137,24.6999,24.6999,7103.0641
2006-03-22 14:45:00,53.51,53.55,53.51,53.54,9192.200557103064,24.6999,24.7183,24.6999,24.7137,9192.2006
2006-03-22 14:50:00,53.56,53.61,53.51,53.55,28690.807799442897,24.723,24.746,24.6999,24.7183,28690.8078
2006-03-22 14:55:00,53.55,53.55,53.53,53.53,19916.43454038997,24.7183,24.7183,24.7091,24.7091,19916.4345
2006-03-22 15:00:00,53.52,53.55,53.49,53.55,14902.506963788304,24.7045,24.7183,24.6906,24.7183,14902.507
2006-03-22 15:05:00,53.54,53.56,53.5,53.56,9192.200557103064,24.7137,24.723,24.6953,24.723,9192.2006
2006-03-22 15:10:00,53.56,53.59,53.52,53.52,15181.058495821728,24.723,24.7368,24.7045,24.7045,15181.0585
2006-03-22 15:15:00,53.52,53.56,53.52,53.56,15459.610027855157,24.7045,24.723,24.7045,24.723,15459.61
2006-03-22 15:20:00,53.56,53.56,53.52,53.54,17130.91922005571,24.723,24.723,24.7045,24.7137,17130.9192
2006-03-22 15:25:00,53.52,53.63,53.52,53.59,25905.29247910864,24.7045,24.7553,24.7045,24.7368,25905.2925
2006-03-22 15:30:00,53.61,53.67,53.61,53.66,25766.01671309192,24.746,24.7737,24.746,24.7691,25766.0167
2006-03-22 15:35:00,53.66,53.66,53.56,53.61,17827.298050139278,24.7691,24.7691,24.723,24.746,17827.2981
2006-03-22 15:40:00,53.61,53.63,53.56,53.57,18941.504178272982,24.746,24.7553,24.723,24.7276,18941.5042
2006-03-22 15:45:00,53.57,53.62,53.57,53.58,64066.85236768803,24.7276,24.7506,24.7276,24.7322,64066.8524
2006-03-22 15:50:00,53.58,53.61,53.57,53.57,33147.632311977715,24.7322,24.746,24.7276,24.7276,33147.6323
2006-03-22 15:55:00,53.57,53.63,53.56,53.58,16434.540389972146,24.7276,24.7553,24.723,24.7322,16434.5404
2006-03-23 09:30:00,53.46,53.46,53.26,53.26,20612.813370473537,24.6768,24.6768,24.5845,24.5845,20612.8134
2006-03-23 09:35:00,53.21,53.31,53.18,53.2,16155.98885793872,24.5614,24.6076,24.5475,24.5568,16155.9889
2006-03-23 09:40:00,53.2,53.2,53.1,53.19,19220.05571030641,24.5568,24.5568,24.5106,24.5522,19220.0557
2006-03-23 09:45:00,53.2,53.33,53.17,53.27,12813.370473537603,24.5568,24.6168,24.5429,24.5891,12813.3705
2006-03-23 09:50:00,53.27,53.5,53.27,53.44,20194.9860724234,24.5891,24.6953,24.5891,24.6676,20194.9861
2006-03-23 09:55:00,53.44,53.44,53.26,53.35,18245.125348189416,24.6676,24.6676,24.5845,24.626,18245.1253
2006-03-23 10:00:00,53.36,53.4,53.24,53.24,19637.883008356548,24.6306,24.6491,24.5752,24.5752,19637.883
2006-03-23 10:05:00,53.24,53.29,53.2,53.2,17966.57381615599,24.5752,24.5983,24.5568,24.5568,17966.5738
2006-03-23 10:10:00,53.21,53.24,53.12,53.12,15877.437325905294,24.5614,24.5752,24.5199,24.5199,15877.4373
2006-03-23 10:15:00,53.12,53.13,53.02,53.11,33704.73537604457,24.5199,24.5245,24.4737,24.5152,33704.7354
2006-03-23 10:20:00,53.1,53.16,53.1,53.16,13649.025069637884,24.5106,24.5383,24.5106,24.5383,13649.0251
2006-03-23 10:25:00,53.17,53.21,53.12,53.12,11142.061281337048,24.5429,24.5614,24.5199,24.5199,11142.0613
2006-03-23 10:30:00,53.14,53.18,52.98,53.04,27158.774373259053,24.5291,24.5475,24.4552,24.4829,27158.7744
2006-03-23 10:35:00,53.0,53.07,53.0,53.06,28272.98050139276,24.4645,24.4968,24.4645,24.4922,28272.9805
2006-03-23 10:40:00,53.06,53.06,52.92,52.93,24094.707520891367,24.4922,24.4922,24.4275,24.4322,24094.7075
2006-03-23 10:45:00,52.97,52.98,52.92,52.92,23259.05292479109,24.4506,24.4552,24.4275,24.4275,23259.0529
2006-03-23 10:50:00,52.92,53.04,52.92,53.03,16991.643454038996,24.4275,24.4829,24.4275,24.4783,16991.6435
2006-03-23 10:55:00,53.03,53.04,52.98,52.98,13509.74930362117,24.4783,24.4829,24.4552,24.4552,13509.7493
2006-03-23 11:00:00,52.98,52.98,52.9,52.91,25905.29247910864,24.4552,24.4552,24.4183,24.4229,25905.2925
2006-03-23 11:05:00,52.92,53.07,52.91,53.05,18662.952646239555,24.4275,24.4968,24.4229,24.4875,18662.9526
2006-03-23 11:10:00,53.04,53.17,53.04,53.15,14484.679665738162,24.4829,24.5429,24.4829,24.5337,14484.6797
2006-03-23 11:15:00,53.18,53.23,53.12,53.12,5431.7548746518105,24.5475,24.5706,24.5199,24.5199,5431.7549
2006-03-23 11:20:00,53.1,53.1,53.02,53.1,17827.298050139278,24.5106,24.5106,24.4737,24.5106,17827.2981
2006-03-23 11:25:00,53.09,53.09,53.02,53.03,14206.128133704737,24.506,24.506,24.4737,24.4783,14206.1281
2006-03-23 11:30:00,53.02,53.05,52.97,53.04,19498.60724233984,24.4737,24.4875,24.4506,24.4829,19498.6072
2006-03-23 11:35:00,53.04,53.06,53.03,53.06,21309.192200557103,24.4829,24.4922,24.4783,24.4922,21309.1922
2006-03-23 11:40:00,53.07,53.07,53.02,53.03,18384.401114206128,24.4968,24.4968,24.4737,24.4783,18384.4011
2006-03-23 11:45:00,53.03,53.03,52.97,52.97,15320.33426183844,24.4783,24.4783,24.4506,24.4506,15320.3343
2006-03-23 11:50:00,52.99,53.01,52.9,52.95,49721.44846796658,24.4598,24.4691,24.4183,24.4414,49721.4485
2006-03-23 11:55:00,52.95,52.99,52.93,52.98,8774.373259052925,24.4414,24.4598,24.4322,24.4552,8774.3733
2006-03-23 12:00:00,52.98,53.05,52.95,52.95,122980.50139275768,24.4552,24.4875,24.4414,24.4414,122980.5014
2006-03-23 12:05:00,52.96,52.96,52.91,52.95,14623.955431754875,24.446,24.446,24.4229,24.4414,14623.9554
2006-03-23 12:10:00,52.95,52.98,52.93,52.97,7520.891364902507,24.4414,24.4552,24.4322,24.4506,7520.8914
2006-03-23 12:15:00,52.97,52.98,52.95,52.95,17548.74651810585,24.4506,24.4552,24.4414,24.4414,17548.7465
2006-03-23 12:20:00,52.95,52.97,52.94,52.96,9610.027855153205,24.4414,24.4506,24.4368,24.446,9610.0279
2006-03-23 12:25:00,52.95,52.96,52.92,52.93,9749.303621169916,24.4414,24.446,24.4275,24.4322,9749.3036
2006-03-23 12:30:00,52.94,52.95,52.93,52.95,11559.888579387189,24.4368,24.4414,24.4322,24.4414,11559.8886
2006-03-23 12:35:00,52.95,52.97,52.9,52.97,22562.674094707523,24.4414,24.4506,24.4183,24.4506,22562.6741
2006-03-23 12:40:00,52.96,53.02,52.94,53.01,15459.610027855157,24.446,24.4737,24.4368,24.4691,15459.61
2006-03-23 12:45:00,53.02,53.05,53.0,53.01,27855.15320334262,24.4737,24.4875,24.4645,24.4691,27855.1532
2006-03-23 12:50:00,53.02,53.07,53.02,53.07,31058.49582172702,24.4737,24.4968,24.4737,24.4968,31058.4958
2006-03-23 12:55:00,53.07,53.07,53.05,53.06,8077.994428969359,24.4968,24.4968,24.4875,24.4922,8077.9944
2006-03-23 13:00:00,53.05,53.05,53.0,53.04,7520.891364902507,24.4875,24.4875,24.4645,24.4829,7520.8914
2006-03-23 13:05:00,53.04,53.07,53.0,53.02,14902.506963788304,24.4829,24.4968,24.4645,24.4737,14902.507
2006-03-23 13:10:00,53.02,53.05,53.01,53.02,18802.228412256267,24.4737,24.4875,24.4691,24.4737,18802.2284
2006-03-23 13:15:00,53.02,53.02,52.99,53.02,12534.81894150418,24.4737,24.4737,24.4598,24.4737,12534.8189
2006-03-23 13:20:00,53.03,53.07,53.03,53.07,7938.718662952647,24.4783,24.4968,24.4783,24.4968,7938.7187
2006-03-23 13:25:00,53.08,53.13,53.06,53.07,11420.612813370471,24.5014,24.5245,24.4922,24.4968,11420.6128
2006-03-23 13:30:00,53.06,53.08,53.0,53.06,18245.125348189416,24.4922,24.5014,24.4645,24.4922,18245.1253
2006-03-23 13:35:00,53.06,53.07,53.05,53.05,12116.99164345404,24.4922,24.4968,24.4875,24.4875,12116.9916
2006-03-23 13:40:00,53.05,53.07,53.02,53.05,10584.958217270196,24.4875,24.4968,24.4737,24.4875,10584.9582
2006-03-23 13:45:00,53.05,53.08,53.05,53.07,5710.306406685237,24.4875,24.5014,24.4875,24.4968,5710.3064
2006-03-23 13:50:00,53.09,53.1,53.07,53.1,6406.6852367688025,24.506,24.5106,24.4968,24.5106,6406.6852
2006-03-23 13:55:00,53.11,53.12,53.04,53.1,10584.958217270196,24.5152,24.5199,24.4829,24.5106,10584.9582
2006-03-23 14:00:00,53.1,53.12,53.07,53.09,8356.545961002786,24.5106,24.5199,24.4968,24.506,8356.546
2006-03-23 14:05:00,53.08,53.1,53.05,53.06,14206.128133704737,24.5014,24.5106,24.4875,24.4922,14206.1281
2006-03-23 14:10:00,53.07,53.07,53.02,53.04,27994.42896935933,24.4968,24.4968,24.4737,24.4829,27994.429
2006-03-23 14:15:00,53.03,53.05,53.01,53.03,17409.47075208914,24.4783,24.4875,24.4691,24.4783,17409.4708
2006-03-23 14:20:00,53.03,53.1,53.02,53.1,10445.682451253482,24.4783,24.5106,24.4737,24.5106,10445.6825
2006-03-23 14:25:00,53.1,53.1,53.04,53.06,11002.785515320336,24.5106,24.5106,24.4829,24.4922,11002.7855
2006-03-23 14:30:00,53.07,53.07,53.0,53.0,14484.679665738162,24.4968,24.4968,24.4645,24.4645,14484.6797
2006-03-23 14:35:00,53.0,53.04,52.99,52.99,7381.615598885794,24.4645,24.4829,24.4598,24.4598,7381.6156
2006-03-23 14:40:00,52.98,53.07,52.97,53.07,22701.949860724235,24.4552,24.4968,24.4506,24.4968,22701.9499
2006-03-23 14:45:00,53.06,53.07,53.04,53.05,17827.298050139278,24.4922,24.4968,24.4829,24.4875,17827.2981
2006-03-23 14:50:00,53.05,53.06,53.01,53.05,15320.33426183844,24.4875,24.4922,24.4691,24.4875,15320.3343
2006-03-23 14:55:00,53.04,53.04,52.95,53.02,18105.849582172705,24.4829,24.4829,24.4414,24.4737,18105.8496
2006-03-23 15:00:00,53.02,53.07,53.01,53.07,14623.955431754875,24.4737,24.4968,24.4691,24.4968,14623.9554
2006-03-23 15:05:00,53.07,53.13,53.07,53.12,13231.197771587744,24.4968,24.5245,24.4968,24.5199,13231.1978
2006-03-23 15:10:00,53.13,53.21,53.13,53.21,16573.816155988858,24.5245,24.5614,24.5245,24.5614,16573.8162
2006-03-23 15:15:00,53.2,53.25,53.2,53.2,37186.6295264624,24.5568,24.5799,24.5568,24.5568,37186.6295
2006-03-23 15:20:00,53.21,53.23,53.19,53.23,40947.07520891365,24.5614,24.5706,24.5522,24.5706,40947.0752
2006-03-23 15:25:00,53.25,53.33,53.24,53.33,20612.813370473537,24.5799,24.6168,24.5752,24.6168,20612.8134
2006-03-23 15:30:00,53.33,53.35,53.26,53.28,32172.70194986073,24.6168,24.626,24.5845,24.5937,32172.7019
2006-03-23 15:35:00,53.28,53.31,53.28,53.31,20473.537604456826,24.5937,24.6076,24.5937,24.6076,20473.5376
2006-03-23 15:40:00,53.32,53.36,53.29,53.35,26880.22284122563,24.6122,24.6306,24.5983,24.626,26880.2228
2006-03-23 15:45:00,53.35,53.38,53.34,53.38,20752.089136490253,24.626,24.6399,24.6214,24.6399,20752.0891
2006-03-23 15:50:00,53.38,53.41,53.38,53.4,43732.59052924792,24.6399,24.6537,24.6399,24.6491,43732.5905
2006-03-23 15:55:00,53.4,53.43,53.39,53.43,61838.44011142062,24.6491,24.6629,24.6445,24.6629,61838.4401
2006-03-24 09:30:00,53.28,53.35,53.09,53.09,20055.710306406687,24.5937,24.626,24.506,24.506,20055.7103
2006-03-24 09:35:00,53.15,53.42,53.15,53.35,20891.364902506964,24.5337,24.6583,24.5337,24.626,20891.3649
2006-03-24 09:40:00,53.33,53.42,53.33,53.35,8774.373259052925,24.6168,24.6583,24.6168,24.626,8774.3733
2006-03-24 09:45:00,53.33,53.35,53.25,53.33,24791.08635097493,24.6168,24.626,24.5799,24.6168,24791.0864
2006-03-24 09:50:00,53.33,53.35,53.27,53.33,10724.23398328691,24.6168,24.626,24.5891,24.6168,10724.234
2006-03-24 09:55:00,53.33,53.36,53.25,53.3,13370.473537604455,24.6168,24.6306,24.5799,24.6029,13370.4735
2006-03-24 10:00:00,53.31,53.38,53.3,53.33,8217.270194986073,24.6076,24.6399,24.6029,24.6168,8217.2702
2006-03-24 10:05:00,53.35,53.43,53.33,53.4,12395.543175487466,24.626,24.6629,24.6168,24.6491,12395.5432
2006-03-24 10:10:00,53.41,53.49,53.4,53.46,13231.197771587744,24.6537,24.6906,24.6491,24.6768,13231.1978
2006-03-24 10:15:00,53.46,53.48,53.38,53.4,11002.785515320336,24.6768,24.686,24.6399,24.6491,11002.7855
2006-03-24 10:20:00,53.43,53.46,53.42,53.42,14484.679665738162,24.6629,24.6768,24.6583,24.6583,14484.6797
2006-03-24 10:25:00,53.42,53.49,53.38,53.48,19637.883008356548,24.6583,24.6906,24.6399,24.686,19637.883
2006-03-24 10:30:00,53.49,53.57,53.49,53.55,20194.9860724234,24.6906,24.7276,24.6906,24.7183,20194.9861
2006-03-24 10:35:00,53.55,53.58,53.5,53.58,9331.476323119778,24.7183,24.7322,24.6953,24.7322,9331.4763
2006-03-24 10:40:00,53.58,53.63,53.56,53.58,14902.506963788304,24.7322,24.7553,24.723,24.7322,14902.507
2006-03-24 10:45:00,53.61,53.63,53.58,53.61,8495.821727019498,24.746,24.7553,24.7322,24.746,8495.8217
2006-03-24 10:50:00,53.61,53.65,53.61,53.63,11281.337047353762,24.746,24.7645,24.746,24.7553,11281.337
2006-03-24 10:55:00,53.63,53.69,53.59,53.66,11559.888579387189,24.7553,24.783,24.7368,24.7691,11559.8886
2006-03-24 11:00:00,53.66,53.68,53.58,53.58,10863.50974930362,24.7691,24.7783,24.7322,24.7322,10863.5097
2006-03-24 11:05:00,53.59,53.59,53.51,53.58,27158.774373259053,24.7368,24.7368,24.6999,24.7322,27158.7744
2006-03-24 11:10:00,53.57,53.62,53.56,53.59,15459.610027855157,24.7276,24.7506,24.723,24.7368,15459.61
2006-03-24 11:15:00,53.61,53.61,53.58,53.58,11699.1643454039,24.746,24.746,24.7322,24.7322,11699.1643
2006-03-24 11:20:00,53.59,53.6,53.56,53.56,14484.679665738162,24.7368,24.7414,24.723,24.723,14484.6797
2006-03-24 11:25:00,53.57,53.58,53.53,53.56,19080.77994428969,24.7276,24.7322,24.7091,24.723,19080.7799
2006-03-24 11:30:00,53.57,53.63,53.56,53.59,7938.718662952647,24.7276,24.7553,24.723,24.7368,7938.7187
2006-03-24 11:35:00,53.6,53.6,53.52,53.52,11420.612813370471,24.7414,24.7414,24.7045,24.7045,11420.6128
2006-03-24 11:40:00,53.53,53.6,53.53,53.57,8635.097493036212,24.7091,24.7414,24.7091,24.7276,8635.0975
2006-03-24 11:45:00,53.57,53.6,53.54,53.54,14206.128133704737,24.7276,24.7414,24.7137,24.7137,14206.1281
2006-03-24 11:50:00,53.55,53.59,53.51,53.59,6267.40947075209,24.7183,24.7368,24.6999,24.7368,6267.4095
2006-03-24 11:55:00,53.59,53.59,53.58,53.58,2924.791086350975,24.7368,24.7368,24.7322,24.7322,2924.7911
2006-03-24 12:00:00,53.58,53.59,53.55,53.55,5571.030640668524,24.7322,24.7368,24.7183,24.7183,5571.0306
2006-03-24 12:05:00,53.55,53.56,53.53,53.53,3760.4456824512536,24.7183,24.723,24.7091,24.7091,3760.4457
2006-03-24 12:10:00,53.53,53.57,53.53,53.56,2924.791086350975,24.7091,24.7276,24.7091,24.723,2924.7911
2006-03-24 12:15:00,53.56,53.57,53.56,53.57,1671.3091922005572,24.723,24.7276,24.723,24.7276,1671.3092
2006-03-24 12:20:00,53.58,53.6,53.54,53.54,14206.128133704737,24.7322,24.7414,24.7137,24.7137,14206.1281
2006-03-24 12:25:00,53.54,53.54,53.49,53.51,3481.8941504178274,24.7137,24.7137,24.6906,24.6999,3481.8942
2006-03-24 12:30:00,53.51,53.51,53.47,53.47,8635.097493036212,24.6999,24.6999,24.6814,24.6814,8635.0975
2006-03-24 12:35:00,53.47,53.47,53.42,53.43,7242.339832869081,24.6814,24.6814,24.6583,24.6629,7242.3398
2006-03-24 12:40:00,53.43,53.46,53.43,53.44,6267.40947075209,24.6629,24.6768,24.6629,24.6676,6267.4095
2006-03-24 12:45:00,53.44,53.48,53.43,53.48,3203.342618384401,24.6676,24.686,24.6629,24.686,3203.3426
2006-03-24 12:50:00,53.46,53.46,53.4,53.4,6545.961002785516,24.6768,24.6768,24.6491,24.6491,6545.961
2006-03-24 12:55:00,53.4,53.42,53.39,53.42,4456.824512534819,24.6491,24.6583,24.6445,24.6583,4456.8245
2006-03-24 13:00:00,53.42,53.43,53.35,53.38,13649.025069637884,24.6583,24.6629,24.626,24.6399,13649.0251
2006-03-24 13:05:00,53.38,53.39,53.35,53.35,5988.857938718664,24.6399,24.6445,24.626,24.626,5988.8579
2006-03-24 13:10:00,53.35,53.35,53.3,53.35,27158.774373259053,24.626,24.626,24.6029,24.626,27158.7744
2006-03-24 13:15:00,53.35,53.37,53.34,53.34,5710.306406685237,24.626,24.6353,24.6214,24.6214,5710.3064
2006-03-24 13:20:00,53.34,53.36,53.3,53.36,11002.785515320336,24.6214,24.6306,24.6029,24.6306,11002.7855
2006-03-24 13:25:00,53.36,53.39,53.35,53.39,2785.515320334262,24.6306,24.6445,24.626,24.6445,2785.5153
2006-03-24 13:30:00,53.38,53.38,53.33,53.35,147214.48467966574,24.6399,24.6399,24.6168,24.626,147214.4847
2006-03-24 13:35:00,53.35,53.38,53.35,53.38,6963.788300835655,24.626,24.6399,24.626,24.6399,6963.7883
2006-03-24 13:40:00,53.38,53.38,53.33,53.38,5013.927576601672,24.6399,24.6399,24.6168,24.6399,5013.9276
2006-03-24 13:45:00,53.39,53.42,53.37,53.37,9331.476323119778,24.6445,24.6583,24.6353,24.6353,9331.4763
2006-03-24 13:50:00,53.41,53.42,53.4,53.42,45264.62395543176,24.6537,24.6583,24.6491,24.6583,45264.624
2006-03-24 13:55:00,53.42,53.42,53.41,53.42,12395.543175487466,24.6583,24.6583,24.6537,24.6583,12395.5432
2006-03-24 14:00:00,53.41,53.44,53.4,53.41,37186.6295264624,24.6537,24.6676,24.6491,24.6537,37186.6295
2006-03-24 14:05:00,53.41,53.45,53.41,53.44,5292.479108635098,24.6537,24.6722,24.6537,24.6676,5292.4791
2006-03-24 14:10:00,53.46,53.47,53.43,53.47,44986.072423398335,24.6768,24.6814,24.6629,24.6814,44986.0724
2006-03-24 14:15:00,53.47,53.56,53.47,53.56,8635.097493036212,24.6814,24.723,24.6814,24.723,8635.0975
2006-03-24 14:20:00,53.55,53.55,53.49,53.49,12116.99164345404,24.7183,24.7183,24.6906,24.6906,12116.9916
2006-03-24 14:25:00,53.5,53.51,53.44,53.47,16155.98885793872,24.6953,24.6999,24.6676,24.6814,16155.9889
2006-03-24 14:30:00,53.47,53.48,53.44,53.45,8077.994428969359,24.6814,24.686,24.6676,24.6722,8077.9944
2006-03-24 14:35:00,53.46,53.49,53.46,53.49,6824.512534818942,24.6768,24.6906,24.6768,24.6906,6824.5125
2006-03-24 14:40:00,53.49,53.53,53.49,53.53,12674.094707520891,24.6906,24.7091,24.6906,24.7091,12674.0947
2006-03-24 14:45:00,53.53,53.59,53.52,53.59,11559.888579387189,24.7091,24.7368,24.7045,24.7368,11559.8886
2006-03-24 14:50:00,53.59,53.6,53.56,53.56,16155.98885793872,24.7368,24.7414,24.723,24.723,16155.9889
2006-03-24 14:55:00,53.58,53.59,53.54,53.54,48328.690807799445,24.7322,24.7368,24.7137,24.7137,48328.6908
2006-03-24 15:00:00,53.55,53.56,53.55,53.55,7242.339832869081,24.7183,24.723,24.7183,24.7183,7242.3398
2006-03-24 15:05:00,53.55,53.56,53.51,53.55,8774.373259052925,24.7183,24.723,24.6999,24.7183,8774.3733
2006-03-24 15:10:00,53.55,53.56,53.53,53.53,12116.99164345404,24.7183,24.723,24.7091,24.7091,12116.9916
2006-03-24 15:15:00,53.52,53.53,53.48,53.52,24791.08635097493,24.7045,24.7091,24.686,24.7045,24791.0864
2006-03-24 15:20:00,53.52,53.52,53.48,53.52,12534.81894150418,24.7045,24.7045,24.686,24.7045,12534.8189
2006-03-24 15:25:00,53.53,53.54,53.51,53.54,14206.128133704737,24.7091,24.7137,24.6999,24.7137,14206.1281
2006-03-24 15:30:00,53.54,53.56,53.51,53.55,15181.058495821728,24.7137,24.723,24.6999,24.7183,15181.0585
2006-03-24 15:35:00,53.55,53.58,53.53,53.55,22980.501392757666,24.7183,24.7322,24.7091,24.7183,22980.5014
2006-03-24 15:40:00,53.55,53.58,53.49,53.5,15877.437325905294,24.7183,24.7322,24.6906,24.6953,15877.4373
2006-03-24 15:45:00,53.5,53.54,53.5,53.53,12116.99164345404,24.6953,24.7137,24.6953,24.7091,12116.9916
2006-03-24 15:50:00,53.53,53.54,53.51,53.53,13091.922005571032,24.7091,24.7137,24.6999,24.7091,13091.922
2006-03-24 15:55:00,53.53,53.53,53.5,53.5,14066.852367688023,24.7091,24.7091,24.6953,24.6953,14066.8524
2006-03-27 09:30:00,53.41,53.42,53.27,53.28,36490.25069637883,24.6537,24.6583,24.5891,24.5937,36490.2507
2006-03-27 09:35:00,53.28,53.35,53.22,53.22,25487.4651810585,24.5937,24.626,24.566,24.566,25487.4652
2006-03-27 09:40:00,53.21,53.48,53.21,53.48,29387.186629526463,24.5614,24.686,24.5614,24.686,29387.1866
2006-03-27 09:45:00,53.46,53.57,53.31,53.33,38857.93871866296,24.6768,24.7276,24.6076,24.6168,38857.9387
2006-03-27 09:50:00,53.33,53.44,53.33,53.42,27715.877437325908,24.6168,24.6676,24.6168,24.6583,27715.8774
2006-03-27 09:55:00,53.41,53.56,53.41,53.48,31615.598885793872,24.6537,24.723,24.6537,24.686,31615.5989
2006-03-27 10:00:00,53.48,53.48,53.4,53.4,26044.56824512535,24.686,24.686,24.6491,24.6491,26044.5682
2006-03-27 10:05:00,53.4,53.54,53.38,53.52,57938.71866295265,24.6491,24.7137,24.6399,24.7045,57938.7187
2006-03-27 10:10:00,53.52,53.52,53.39,53.43,28551.532033426185,24.7045,24.7045,24.6445,24.6629,28551.532
2006-03-27 10:15:00,53.43,53.45,53.39,53.42,20194.9860724234,24.6629,24.6722,24.6445,24.6583,20194.9861
2006-03-27 10:20:00,53.4,53.44,53.38,53.38,29526.46239554317,24.6491,24.6676,24.6399,24.6399,29526.4624
2006-03-27 10:25:00,53.36,53.43,53.36,53.38,18245.125348189416,24.6306,24.6629,24.6306,24.6399,18245.1253
2006-03-27 10:30:00,53.38,53.45,53.38,53.43,17688.022284122562,24.6399,24.6722,24.6399,24.6629,17688.0223
2006-03-27 10:35:00,53.43,53.43,53.42,53.42,16155.98885793872,24.6629,24.6629,24.6583,24.6583,16155.9889
2006-03-27 10:40:00,53.42,53.44,53.4,53.44,47632.31197771588,24.6583,24.6676,24.6491,24.6676,47632.312
2006-03-27 10:45:00,53.44,53.44,53.33,53.34,23537.604456824512,24.6676,24.6676,24.6168,24.6214,23537.6045
2006-03-27 10:50:00,53.33,53.33,53.25,53.3,19080.77994428969,24.6168,24.6168,24.5799,24.6029,19080.7799
2006-03-27 10:55:00,53.31,53.38,53.27,53.27,11977.715877437327,24.6076,24.6399,24.5891,24.5891,11977.7159
2006-03-27 11:00:00,53.28,53.28,53.18,53.18,25766.01671309192,24.5937,24.5937,24.5475,24.5475,25766.0167
2006-03-27 11:05:00,53.18,53.28,53.17,53.2,55988.85793871867,24.5475,24.5937,24.5429,24.5568,55988.8579
2006-03-27 11:10:00,53.2,53.31,53.2,53.3,57938.71866295265,24.5568,24.6076,24.5568,24.6029,57938.7187
2006-03-27 11:15:00,53.31,53.39,53.31,53.33,14206.128133704737,24.6076,24.6445,24.6076,24.6168,14206.1281
2006-03-27 11:20:00,53.31,53.33,53.3,53.32,20473.537604456826,24.6076,24.6168,24.6029,24.6122,20473.5376
2006-03-27 11:25:00,53.31,53.33,53.3,53.33,18384.401114206128,24.6076,24.6168,24.6029,24.6168,18384.4011
2006-03-27 11:30:00,53.33,53.39,53.32,53.35,16295.264623955432,24.6168,24.6445,24.6122,24.626,16295.2646
2006-03-27 11:35:00,53.35,53.36,53.34,53.34,15320.33426183844,24.626,24.6306,24.6214,24.6214,15320.3343
2006-03-27 11:40:00,53.33,53.43,53.33,53.41,13370.473537604455,24.6168,24.6629,24.6168,24.6537,13370.4735
2006-03-27 11:45:00,53.41,53.41,53.35,53.35,8077.994428969359,24.6537,24.6537,24.626,24.626,8077.9944
2006-03-27 11:50:00,53.35,53.4,53.34,53.35,15181.058495821728,24.626,24.6491,24.6214,24.626,15181.0585
2006-03-27 11:55:00,53.33,53.35,53.32,53.32,11002.785515320336,24.6168,24.626,24.6122,24.6122,11002.7855
2006-03-27 12:00:00,53.32,53.33,53.32,53.32,9610.027855153205,24.6122,24.6168,24.6122,24.6122,9610.0279
2006-03-27 12:05:00,53.32,53.38,53.32,53.38,15181.058495821728,24.6122,24.6399,24.6122,24.6399,15181.0585
2006-03-27 12:10:00,53.36,53.37,53.35,53.35,7938.718662952647,24.6306,24.6353,24.626,24.626,7938.7187
2006-03-27 12:15:00,53.35,53.37,53.34,53.34,10584.958217270196,24.626,24.6353,24.6214,24.6214,10584.9582
2006-03-27 12:20:00,53.34,53.35,53.33,53.35,10306.406685236769,24.6214,24.626,24.6168,24.626,10306.4067
2006-03-27 12:25:00,53.35,53.38,53.33,53.38,8635.097493036212,24.626,24.6399,24.6168,24.6399,8635.0975
2006-03-27 12:30:00,53.36,53.38,53.35,53.35,10584.958217270196,24.6306,24.6399,24.626,24.626,10584.9582
2006-03-27 12:35:00,53.35,53.37,53.34,53.37,8635.097493036212,24.626,24.6353,24.6214,24.6353,8635.0975
2006-03-27 12:40:00,53.36,53.44,53.36,53.43,19777.15877437326,24.6306,24.6676,24.6306,24.6629,19777.1588
2006-03-27 12:45:00,53.44,53.51,53.43,53.51,21030.64066852368,24.6676,24.6999,24.6629,24.6999,21030.6407
2006-03-27 12:50:00,53.51,53.51,53.47,53.48,6267.40947075209,24.6999,24.6999,24.6814,24.686,6267.4095
2006-03-27 12:55:00,53.48,53.49,53.45,53.48,10027.855153203343,24.686,24.6906,24.6722,24.686,10027.8552
2006-03-27 13:00:00,53.46,53.5,53.46,53.46,10445.682451253482,24.6768,24.6953,24.6768,24.6768,10445.6825
2006-03-27 13:05:00,53.46,53.5,53.46,53.5,12256.267409470753,24.6768,24.6953,24.6768,24.6953,12256.2674
2006-03-27 13:10:00,53.49,53.49,53.43,53.46,20612.813370473537,24.6906,24.6906,24.6629,24.6768,20612.8134
2006-03-27 13:15:00,53.47,53.49,53.46,53.48,10027.855153203343,24.6814,24.6906,24.6768,24.686,10027.8552
2006-03-27 13:20:00,53.48,53.55,53.48,53.53,16852.367688022285,24.686,24.7183,24.686,24.7091,16852.3677
2006-03-27 13:25:00,53.51,53.53,53.47,53.52,18802.228412256267,24.6999,24.7091,24.6814,24.7045,18802.2284
2006-03-27 13:30:00,53.52,53.53,53.51,53.51,12534.81894150418,24.7045,24.7091,24.6999,24.6999,12534.8189
2006-03-27 13:35:00,53.51,53.52,53.49,53.51,9331.476323119778,24.6999,24.7045,24.6906,24.6999,9331.4763
2006-03-27 13:40:00,53.51,53.51,53.48,53.48,13788.300835654596,24.6999,24.6999,24.686,24.686,13788.3008
2006-03-27 13:45:00,53.48,53.49,53.46,53.46,11142.061281337048,24.686,24.6906,24.6768,24.6768,11142.0613
2006-03-27 13:50:00,53.46,53.48,53.44,53.48,8495.821727019498,24.6768,24.686,24.6676,24.686,8495.8217
2006-03-27 13:55:00,53.47,53.49,53.46,53.48,15877.437325905294,24.6814,24.6906,24.6768,24.686,15877.4373
2006-03-27 14:00:00,53.48,53.52,53.48,53.52,15738.16155988858,24.686,24.7045,24.686,24.7045,15738.1616
2006-03-27 14:05:00,53.5,53.56,53.5,53.56,9052.924791086352,24.6953,24.723,24.6953,24.723,9052.9248
2006-03-27 14:10:00,53.53,53.56,53.53,53.53,7660.167130919221,24.7091,24.723,24.7091,24.7091,7660.1671
2006-03-27 14:15:00,53.53,53.53,53.49,53.53,12395.543175487466,24.7091,24.7091,24.6906,24.7091,12395.5432
2006-03-27 14:20:00,53.53,53.55,53.52,53.55,11977.715877437327,24.7091,24.7183,24.7045,24.7183,11977.7159
2006-03-27 14:25:00,53.55,53.56,53.53,53.56,13091.922005571032,24.7183,24.723,24.7091,24.723,13091.922
2006-03-27 14:30:00,53.55,53.63,53.55,53.62,22423.398328690808,24.7183,24.7553,24.7183,24.7506,22423.3983
2006-03-27 14:35:00,53.62,53.66,53.61,53.64,23955.43175487465,24.7506,24.7691,24.746,24.7599,23955.4318
2006-03-27 14:40:00,53.65,53.75,53.65,53.74,27855.15320334262,24.7645,24.8107,24.7645,24.806,27855.1532
2006-03-27 14:45:00,53.74,53.74,53.66,53.69,55013.92757660167,24.806,24.806,24.7691,24.783,55013.9276
2006-03-27 14:50:00,53.69,53.8,53.69,53.78,29944.28969359332,24.783,24.8337,24.783,24.8245,29944.2897
2006-03-27 14:55:00,53.78,53.79,53.74,53.77,11559.888579387189,24.8245,24.8291,24.806,24.8199,11559.8886
2006-03-27 15:00:00,53.77,53.77,53.71,53.75,22284.122562674096,24.8199,24.8199,24.7922,24.8107,22284.1226
2006-03-27 15:05:00,53.75,53.81,53.75,53.78,25348.189415041783,24.8107,24.8384,24.8107,24.8245,25348.1894
2006-03-27 15:10:00,53.77,53.77,53.75,53.76,11699.1643454039,24.8199,24.8199,24.8107,24.8153,11699.1643
2006-03-27 15:15:00,53.76,53.82,53.76,53.79,20752.089136490253,24.8153,24.843,24.8153,24.8291,20752.0891
2006-03-27 15:20:00,53.8,53.81,53.75,53.75,27437.32590529248,24.8337,24.8384,24.8107,24.8107,27437.3259
2006-03-27 15:25:00,53.75,53.8,53.74,53.8,14623.955431754875,24.8107,24.8337,24.806,24.8337,14623.9554
2006-03-27 15:30:00,53.8,53.85,53.74,53.74,44011.14206128134,24.8337,24.8568,24.806,24.806,44011.1421
2006-03-27 15:35:00,53.74,53.74,53.68,53.68,16434.540389972146,24.806,24.806,24.7783,24.7783,16434.5404
2006-03-27 15:40:00,53.69,53.69,53.65,53.66,16155.98885793872,24.783,24.783,24.7645,24.7691,16155.9889
2006-03-27 15:45:00,53.66,53.72,53.65,53.72,19080.77994428969,24.7691,24.7968,24.7645,24.7968,19080.7799
2006-03-27 15:50:00,53.72,53.78,53.71,53.78,41364.902506963794,24.7968,24.8245,24.7922,24.8245,41364.9025
2006-03-27 15:55:00,53.77,53.79,53.75,53.76,77158.77437325906,24.8199,24.8291,24.8107,24.8153,77158.7744
2006-03-28 09:30:00,53.72,53.72,53.56,53.7,48189.41504178273,24.7968,24.7968,24.723,24.7876,48189.415
2006-03-28 09:35:00,53.7,53.7,53.58,53.63,15181.058495821728,24.7876,24.7876,24.7322,24.7553,15181.0585
2006-03-28 09:40:00,53.64,53.68,53.63,53.63,4456.824512534819,24.7599,24.7783,24.7553,24.7553,4456.8245
2006-03-28 09:45:00,53.61,53.64,53.56,53.58,12395.543175487466,24.746,24.7599,24.723,24.7322,12395.5432
2006-03-28 09:50:00,53.58,53.67,53.58,53.62,15459.610027855157,24.7322,24.7737,24.7322,24.7506,15459.61
2006-03-28 09:55:00,53.63,53.66,53.55,53.63,23398.3286908078,24.7553,24.7691,24.7183,24.7553,23398.3287
2006-03-28 10:00:00,53.65,53.66,53.59,53.59,20752.089136490253,24.7645,24.7691,24.7368,24.7368,20752.0891
2006-03-28 10:05:00,53.61,53.69,53.58,53.69,27158.774373259053,24.746,24.783,24.7322,24.783,27158.7744
2006-03-28 10:10:00,53.69,53.85,53.69,53.83,51671.30919220056,24.783,24.8568,24.783,24.8476,51671.3092
2006-03-28 10:15:00,53.82,53.99,53.81,53.87,67688.02228412256,24.843,24.9214,24.8384,24.866,67688.0223
2006-03-28 10:20:00,53.86,53.87,53.74,53.74,15598.885793871868,24.8614,24.866,24.806,24.806,15598.8858
2006-03-28 10:25:00,53.74,53.75,53.73,53.75,5292.479108635098,24.806,24.8107,24.8014,24.8107,5292.4791
2006-03-28 10:30:00,53.76,53.84,53.75,53.83,8217.270194986073,24.8153,24.8522,24.8107,24.8476,8217.2702
2006-03-28 10:35:00,53.83,53.83,53.79,53.81,17270.194986072423,24.8476,24.8476,24.8291,24.8384,17270.195
2006-03-28 10:40:00,53.83,53.89,53.81,53.81,13927.57660167131,24.8476,24.8753,24.8384,24.8384,13927.5766
2006-03-28 10:45:00,53.81,53.84,53.81,53.84,23398.3286908078,24.8384,24.8522,24.8384,24.8522,23398.3287
2006-03-28 10:50:00,53.84,53.89,53.84,53.88,5431.7548746518105,24.8522,24.8753,24.8522,24.8707,5431.7549
2006-03-28 10:55:00,53.88,53.96,53.88,53.94,10724.23398328691,24.8707,24.9076,24.8707,24.8984,10724.234
2006-03-28 11:00:00,53.94,53.94,53.86,53.86,6545.961002785516,24.8984,24.8984,24.8614,24.8614,6545.961
2006-03-28 11:05:00,53.86,53.88,53.84,53.86,19916.43454038997,24.8614,24.8707,24.8522,24.8614,19916.4345
2006-03-28 11:10:00,53.86,53.89,53.84,53.89,32172.70194986073,24.8614,24.8753,24.8522,24.8753,32172.7019
2006-03-28 11:15:00,53.9,53.95,53.89,53.95,16016.713091922007,24.8799,24.903,24.8753,24.903,16016.7131
2006-03-28 11:20:00,53.95,53.96,53.92,53.93,45264.62395543176,24.903,24.9076,24.8891,24.8937,45264.624
2006-03-28 11:25:00,53.93,53.95,53.93,53.95,5571.030640668524,24.8937,24.903,24.8937,24.903,5571.0306
2006-03-28 11:30:00,53.95,53.95,53.94,53.94,7520.891364902507,24.903,24.903,24.8984,24.8984,7520.8914
2006-03-28 11:35:00,53.94,53.98,53.94,53.97,13788.300835654596,24.8984,24.9168,24.8984,24.9122,13788.3008
2006-03-28 11:40:00,53.97,53.97,53.95,53.95,6824.512534818942,24.9122,24.9122,24.903,24.903,6824.5125
2006-03-28 11:45:00,53.95,53.96,53.95,53.96,7660.167130919221,24.903,24.9076,24.903,24.9076,7660.1671
2006-03-28 11:50:00,53.96,53.99,53.96,53.99,20891.364902506964,24.9076,24.9214,24.9076,24.9214,20891.3649
2006-03-28 11:55:00,54.0,54.0,53.99,54.0,57520.89136490251,24.9261,24.9261,24.9214,24.9261,57520.8914
2006-03-28 12:00:00,53.99,53.99,53.94,53.97,14066.852367688023,24.9214,24.9214,24.8984,24.9122,14066.8524
2006-03-28 12:05:00,53.97,53.97,53.91,53.92,8913.649025069639,24.9122,24.9122,24.8845,24.8891,8913.649
2006-03-28 12:10:00,53.91,53.96,53.91,53.96,7799.442896935933,24.8845,24.9076,24.8845,24.9076,7799.4429
2006-03-28 12:15:00,53.96,54.12,53.96,54.09,62256.26740947076,24.9076,24.9814,24.9076,24.9676,62256.2674
2006-03-28 12:20:00,54.09,54.21,54.08,54.16,55849.58217270195,24.9676,25.023,24.963,24.9999,55849.5822
2006-03-28 12:25:00,54.16,54.22,54.12,54.21,59470.75208913649,24.9999,25.0276,24.9814,25.023,59470.7521
2006-03-28 12:30:00,54.22,54.34,54.21,54.25,41782.72980501393,25.0276,25.083,25.023,25.0415,41782.7298
2006-03-28 12:35:00,54.25,54.25,54.17,54.17,10306.406685236769,25.0415,25.0415,25.0045,25.0045,10306.4067
2006-03-28 12:40:00,54.17,54.19,54.15,54.17,15598.885793871868,25.0045,25.0138,24.9953,25.0045,15598.8858
2006-03-28 12:45:00,54.17,54.23,54.15,54.19,20752.089136490253,25.0045,25.0322,24.9953,25.0138,20752.0891
2006-03-28 12:50:00,54.19,54.23,54.18,54.21,16434.540389972146,25.0138,25.0322,25.0091,25.023,16434.5404
2006-03-28 12:55:00,54.2,54.3,54.2,54.24,15041.782729805014,25.0184,25.0645,25.0184,25.0368,15041.7827
2006-03-28 13:00:00,54.26,54.27,54.24,54.27,19220.05571030641,25.0461,25.0507,25.0368,25.0507,19220.0557
2006-03-28 13:05:00,54.27,54.33,54.24,54.26,27298.05013927577,25.0507,25.0784,25.0368,25.0461,27298.0501
2006-03-28 13:10:00,54.27,54.3,54.27,54.29,20055.710306406687,25.0507,25.0645,25.0507,25.0599,20055.7103
2006-03-28 13:15:00,54.29,54.3,54.27,54.29,24930.362116991644,25.0599,25.0645,25.0507,25.0599,24930.3621
2006-03-28 13:20:00,54.3,54.31,54.25,54.27,15181.058495821728,25.0645,25.0691,25.0415,25.0507,15181.0585
2006-03-28 13:25:00,54.27,54.32,54.27,54.31,24512.534818941505,25.0507,25.0738,25.0507,25.0691,24512.5348
2006-03-28 13:30:00,54.32,54.37,54.3,54.32,27715.877437325908,25.0738,25.0968,25.0645,25.0738,27715.8774
2006-03-28 13:35:00,54.31,54.35,54.27,54.29,21727.01949860724,25.0691,25.0876,25.0507,25.0599,21727.0195
2006-03-28 13:40:00,54.29,54.3,54.24,54.27,8774.373259052925,25.0599,25.0645,25.0368,25.0507,8774.3733
2006-03-28 13:45:00,54.27,54.34,54.27,54.3,14206.128133704737,25.0507,25.083,25.0507,25.0645,14206.1281
2006-03-28 13:50:00,54.29,54.35,54.28,54.28,48885.7938718663,25.0599,25.0876,25.0553,25.0553,48885.7939
2006-03-28 13:55:00,54.3,54.3,54.28,54.3,5849.58217270195,25.0645,25.0645,25.0553,25.0645,5849.5822
2006-03-28 14:00:00,54.3,54.37,54.3,54.36,12534.81894150418,25.0645,25.0968,25.0645,25.0922,12534.8189
2006-03-28 14:05:00,54.36,54.37,54.3,54.31,27576.601671309192,25.0922,25.0968,25.0645,25.0691,27576.6017
2006-03-28 14:10:00,54.3,54.35,54.24,54.33,58356.54596100279,25.0645,25.0876,25.0368,25.0784,58356.546
2006-03-28 14:15:00,54.33,54.33,54.17,54.29,89275.7660167131,25.0784,25.0784,25.0045,25.0599,89275.766
2006-03-28 14:20:00,54.28,54.35,53.85,53.86,102646.23955431757,25.0553,25.0876,24.8568,24.8614,102646.2396
2006-03-28 14:25:00,53.85,54.04,53.85,53.96,42896.93593314764,24.8568,24.9445,24.8568,24.9076,42896.9359
2006-03-28 14:30:00,53.96,54.03,53.85,53.96,45125.34818941505,24.9076,24.9399,24.8568,24.9076,45125.3482
2006-03-28 14:35:00,54.01,54.03,53.97,54.02,27019.49860724234,24.9307,24.9399,24.9122,24.9353,27019.4986
2006-03-28 14:40:00,54.04,54.14,54.04,54.09,15041.782729805014,24.9445,24.9907,24.9445,24.9676,15041.7827
2006-03-28 14:45:00,54.09,54.13,53.96,54.13,48885.7938718663,24.9676,24.9861,24.9076,24.9861,48885.7939
2006-03-28 14:50:00,54.14,54.16,54.04,54.16,22841.225626740947,24.9907,24.9999,24.9445,24.9999,22841.2256
2006-03-28 14:55:00,54.19,54.19,54.08,54.13,15320.33426183844,25.0138,25.0138,24.963,24.9861,15320.3343
2006-03-28 15:00:00,54.12,54.14,53.99,54.04,23259.05292479109,24.9814,24.9907,24.9214,24.9445,23259.0529
2006-03-28 15:05:00,54.04,54.04,53.9,53.96,23119.777158774374,24.9445,24.9445,24.8799,24.9076,23119.7772
2006-03-28 15:10:00,53.96,53.99,53.88,53.9,26183.844011142064,24.9076,24.9214,24.8707,24.8799,26183.844
2006-03-28 15:15:00,53.91,53.93,53.81,53.92,29387.186629526463,24.8845,24.8937,24.8384,24.8891,29387.1866
2006-03-28 15:20:00,53.93,53.99,53.87,53.95,15738.16155988858,24.8937,24.9214,24.866,24.903,15738.1616
2006-03-28 15:25:00,53.96,54.0,53.92,53.99,14206.128133704737,24.9076,24.9261,24.8891,24.9214,14206.1281
2006-03-28 15:30:00,53.99,54.01,53.91,53.94,17270.194986072423,24.9214,24.9307,24.8845,24.8984,17270.195
2006-03-28 15:35:00,53.94,53.99,53.92,53.97,27994.42896935933,24.8984,24.9214,24.8891,24.9122,27994.429
2006-03-28 15:40:00,53.97,53.99,53.96,53.99,25348.189415041783,24.9122,24.9214,24.9076,24.9214,25348.1894
2006-03-28 15:45:00,53.98,54.04,53.96,54.02,43036.21169916435,24.9168,24.9445,24.9076,24.9353,43036.2117
2006-03-28 15:50:00,54.03,54.14,54.03,54.14,79665.73816155989,24.9399,24.9907,24.9399,24.9907,79665.7382
2006-03-28 15:55:00,54.14,54.14,54.05,54.09,55571.03064066853,24.9907,24.9907,24.9491,24.9676,55571.0306
2006-03-29 09:30:00,54.0,54.21,53.94,53.96,31058.49582172702,24.946,25.043,24.9182,24.9275,31058.4958
2006-03-29 09:35:00,54.04,54.06,53.89,53.91,19637.883008356548,24.9644,24.9737,24.8951,24.9044,19637.883
2006-03-29 09:40:00,53.93,53.96,53.76,53.82,28551.532033426185,24.9136,24.9275,24.8351,24.8628,28551.532
2006-03-29 09:45:00,53.83,53.93,53.81,53.84,42200.55710306407,24.8674,24.9136,24.8582,24.872,42200.5571
2006-03-29 09:50:00,53.85,53.88,53.69,53.71,20891.364902506964,24.8767,24.8905,24.8027,24.812,20891.3649
2006-03-29 09:55:00,53.71,53.89,53.69,53.84,26044.56824512535,24.812,24.8951,24.8027,24.872,26044.5682
2006-03-29 10:00:00,53.85,53.89,53.79,53.84,16016.713091922007,24.8767,24.8951,24.8489,24.872,16016.7131
2006-03-29 10:05:00,53.84,53.85,53.79,53.79,43871.86629526463,24.872,24.8767,24.8489,24.8489,43871.8663
2006-03-29 10:10:00,53.79,53.85,53.74,53.79,169916.43454038998,24.8489,24.8767,24.8258,24.8489,169916.4345
2006-03-29 10:15:00,53.79,53.86,53.79,53.86,42896.93593314764,24.8489,24.8813,24.8489,24.8813,42896.9359
2006-03-29 10:20:00,53.86,53.86,53.75,53.82,21587.74373259053,24.8813,24.8813,24.8305,24.8628,21587.7437
2006-03-29 10:25:00,53.82,53.89,53.79,53.85,35376.044568245125,24.8628,24.8951,24.8489,24.8767,35376.0446
2006-03-29 10:30:00,53.85,53.87,53.78,53.84,26601.671309192203,24.8767,24.8859,24.8443,24.872,26601.6713
2006-03-29 10:35:00,53.81,53.81,53.66,53.81,27715.877437325908,24.8582,24.8582,24.7889,24.8582,27715.8774
2006-03-29 10:40:00,53.8,53.82,53.76,53.79,24651.810584958217,24.8536,24.8628,24.8351,24.8489,24651.8106
2006-03-29 10:45:00,53.79,53.79,53.71,53.71,10027.855153203343,24.8489,24.8489,24.812,24.812,10027.8552
2006-03-29 10:50:00,53.71,53.8,53.71,53.78,22005.57103064067,24.812,24.8536,24.812,24.8443,22005.571
2006-03-29 10:55:00,53.79,53.8,53.76,53.77,17548.74651810585,24.8489,24.8536,24.8351,24.8397,17548.7465
2006-03-29 11:00:00,53.77,53.83,53.75,53.83,11838.440111420614,24.8397,24.8674,24.8305,24.8674,11838.4401
2006-03-29 11:05:00,53.83,53.84,53.78,53.8,23398.3286908078,24.8674,24.872,24.8443,24.8536,23398.3287
2006-03-29 11:10:00,53.81,53.85,53.8,53.81,184401.1142061281,24.8582,24.8767,24.8536,24.8582,184401.1142
2006-03-29 11:15:00,53.82,53.87,53.79,53.79,19220.05571030641,24.8628,24.8859,24.8489,24.8489,19220.0557
2006-03-29 11:20:00,53.81,53.91,53.79,53.83,27298.05013927577,24.8582,24.9044,24.8489,24.8674,27298.0501
2006-03-29 11:25:00,53.82,53.88,53.81,53.84,13788.300835654596,24.8628,24.8905,24.8582,24.872,13788.3008
2006-03-29 11:30:00,53.85,53.89,53.81,53.82,35236.76880222841,24.8767,24.8951,24.8582,24.8628,35236.7688
2006-03-29 11:35:00,53.82,53.84,53.81,53.82,13091.922005571032,24.8628,24.872,24.8582,24.8628,13091.922
2006-03-29 11:40:00,53.83,53.87,53.81,53.84,16434.540389972146,24.8674,24.8859,24.8582,24.872,16434.5404
2006-03-29 11:45:00,53.81,53.87,53.81,53.84,13788.300835654596,24.8582,24.8859,24.8582,24.872,13788.3008
2006-03-29 11:50:00,53.84,53.85,53.8,53.81,29944.28969359332,24.872,24.8767,24.8536,24.8582,29944.2897
2006-03-29 11:55:00,53.81,53.84,53.81,53.83,27158.774373259053,24.8582,24.872,24.8582,24.8674,27158.7744
2006-03-29 12:00:00,53.83,53.86,53.81,53.81,24373.2590529248,24.8674,24.8813,24.8582,24.8582,24373.2591
2006-03-29 12:05:00,53.81,53.88,53.8,53.86,50000.0,24.8582,24.8905,24.8536,24.8813,50000.0
2006-03-29 12:10:00,53.85,53.86,53.82,53.85,28830.08356545961,24.8767,24.8813,24.8628,24.8767,28830.0836
2006-03-29 12:15:00,53.85,53.86,53.84,53.84,25487.4651810585,24.8767,24.8813,24.872,24.872,25487.4652
2006-03-29 12:20:00,53.84,53.86,53.84,53.84,15320.33426183844,24.872,24.8813,24.872,24.872,15320.3343
2006-03-29 12:25:00,53.86,53.86,53.78,53.85,91504.17827298053,24.8813,24.8813,24.8443,24.8767,91504.1783
2006-03-29 12:30:00,53.85,53.88,53.84,53.84,55292.4791086351,24.8767,24.8905,24.872,24.872,55292.4791
2006-03-29 12:35:00,53.84,53.89,53.84,53.89,16991.643454038996,24.872,24.8951,24.872,24.8951,16991.6435
2006-03-29 12:40:00,53.88,53.92,53.88,53.89,12674.094707520891,24.8905,24.909,24.8905,24.8951,12674.0947
2006-03-29 12:45:00,53.89,53.89,53.86,53.87,13091.922005571032,24.8951,24.8951,24.8813,24.8859,13091.922
2006-03-29 12:50:00,53.88,53.9,53.86,53.9,18941.504178272982,24.8905,24.8998,24.8813,24.8998,18941.5042
2006-03-29 12:55:00,53.9,53.96,53.89,53.89,10863.50974930362,24.8998,24.9275,24.8951,24.8951,10863.5097
2006-03-29 13:00:00,53.89,53.94,53.89,53.92,16295.264623955432,24.8951,24.9182,24.8951,24.909,16295.2646
2006-03-29 13:05:00,53.93,53.94,53.92,53.94,27019.49860724234,24.9136,24.9182,24.909,24.9182,27019.4986
2006-03-29 13:10:00,53.96,54.07,53.96,54.06,36768.802228412256,24.9275,24.9783,24.9275,24.9737,36768.8022
2006-03-29 13:15:00,54.06,54.21,54.02,54.21,43871.86629526463,24.9737,25.043,24.9552,25.043,43871.8663
2006-03-29 13:20:00,54.2,54.33,54.17,54.24,29108.63509749304,25.0383,25.0984,25.0245,25.0568,29108.6351
2006-03-29 13:25:00,54.24,54.24,54.19,54.2,10724.23398328691,25.0568,25.0568,25.0337,25.0383,10724.234
2006-03-29 13:30:00,54.2,54.22,54.14,54.14,19637.883008356548,25.0383,25.0476,25.0106,25.0106,19637.883
2006-03-29 13:35:00,54.14,54.21,54.09,54.09,82869.0807799443,25.0106,25.043,24.9875,24.9875,82869.0808
2006-03-29 13:40:00,54.08,54.19,54.04,54.19,20055.710306406687,24.9829,25.0337,24.9644,25.0337,20055.7103
2006-03-29 13:45:00,54.19,54.21,54.13,54.14,25766.01671309192,25.0337,25.043,25.006,25.0106,25766.0167
2006-03-29 13:50:00,54.14,54.17,54.13,54.17,11838.440111420614,25.0106,25.0245,25.006,25.0245,11838.4401
2006-03-29 13:55:00,54.19,54.19,54.14,54.15,15877.437325905294,25.0337,25.0337,25.0106,25.0152,15877.4373
2006-03-29 14:00:00,54.15,54.16,54.11,54.15,74233.98328690809,25.0152,25.0199,24.9968,25.0152,74233.9833
2006-03-29 14:05:00,54.14,54.18,54.12,54.18,13509.74930362117,25.0106,25.0291,25.0014,25.0291,13509.7493
2006-03-29 14:10:00,54.17,54.21,54.15,54.16,15041.782729805014,25.0245,25.043,25.0152,25.0199,15041.7827
2006-03-29 14:15:00,54.15,54.15,54.09,54.09,22841.225626740947,25.0152,25.0152,24.9875,24.9875,22841.2256
2006-03-29 14:20:00,54.09,54.09,54.01,54.07,14345.403899721448,24.9875,24.9875,24.9506,24.9783,14345.4039
2006-03-29 14:25:00,54.07,54.12,54.04,54.05,12256.267409470753,24.9783,25.0014,24.9644,24.9691,12256.2674
2006-03-29 14:30:00,54.05,54.08,54.04,54.07,16434.540389972146,24.9691,24.9829,24.9644,24.9783,16434.5404
2006-03-29 14:35:00,54.07,54.07,53.99,54.02,23955.43175487465,24.9783,24.9783,24.9413,24.9552,23955.4318
2006-03-29 14:40:00,54.02,54.03,54.01,54.02,10027.855153203343,24.9552,24.9598,24.9506,24.9552,10027.8552
2006-03-29 14:45:00,54.02,54.02,53.94,53.96,32590.529247910865,24.9552,24.9552,24.9182,24.9275,32590.5292
2006-03-29 14:50:00,53.96,54.0,53.94,53.96,38440.11142061282,24.9275,24.946,24.9182,24.9275,38440.1114
2006-03-29 14:55:00,53.94,53.99,53.94,53.96,34122.56267409471,24.9182,24.9413,24.9182,24.9275,34122.5627
2006-03-29 15:00:00,53.94,53.99,53.94,53.99,16016.713091922007,24.9182,24.9413,24.9182,24.9413,16016.7131
2006-03-29 15:05:00,53.99,53.99,53.96,53.99,18105.849582172705,24.9413,24.9413,24.9275,24.9413,18105.8496
2006-03-29 15:10:00,53.99,54.04,53.99,54.02,31197.771587743733,24.9413,24.9644,24.9413,24.9552,31197.7716
2006-03-29 15:15:00,54.02,54.07,54.0,54.07,12116.99164345404,24.9552,24.9783,24.946,24.9783,12116.9916
2006-03-29 15:20:00,54.07,54.13,54.07,54.09,83983.286908078,24.9783,25.006,24.9783,24.9875,83983.2869
2006-03-29 15:25:00,54.09,54.09,54.04,54.04,27576.601671309192,24.9875,24.9875,24.9644,24.9644,27576.6017
2006-03-29 15:30:00,54.04,54.13,54.04,54.09,33008.356545961,24.9644,25.006,24.9644,24.9875,33008.3565
2006-03-29 15:35:00,54.1,54.1,54.04,54.04,26601.671309192203,24.9921,24.9921,24.9644,24.9644,26601.6713
2006-03-29 15:40:00,54.04,54.04,54.0,54.01,33286.908077994434,24.9644,24.9644,24.946,24.9506,33286.9081
2006-03-29 15:45:00,54.02,54.07,54.0,54.02,23816.15598885794,24.9552,24.9783,24.946,24.9552,23816.156
2006-03-29 15:50:00,54.02,54.09,54.02,54.03,44150.41782729805,24.9552,24.9875,24.9552,24.9598,44150.4178
2006-03-29 15:55:00,54.02,54.04,54.0,54.0,58495.8217270195,24.9552,24.9644,24.946,24.946,58495.8217
2006-03-30 09:30:00,53.79,53.8,53.54,53.58,36350.97493036212,24.8489,24.8536,24.7335,24.7519,36350.9749
2006-03-30 09:35:00,53.58,53.94,53.49,53.88,17270.194986072423,24.7519,24.9182,24.7104,24.8905,17270.195
2006-03-30 09:40:00,53.92,53.99,53.82,53.99,11420.612813370471,24.909,24.9413,24.8628,24.9413,11420.6128
2006-03-30 09:45:00,53.99,54.0,53.96,54.0,12116.99164345404,24.9413,24.946,24.9275,24.946,12116.9916
2006-03-30 09:50:00,54.0,54.07,53.98,54.05,19916.43454038997,24.946,24.9783,24.9367,24.9691,19916.4345
2006-03-30 09:55:00,54.04,54.18,54.04,54.17,14902.506963788304,24.9644,25.0291,24.9644,25.0245,14902.507
2006-03-30 10:00:00,54.15,54.17,54.13,54.17,13509.74930362117,25.0152,25.0245,25.006,25.0245,13509.7493
2006-03-30 10:05:00,54.17,54.27,54.17,54.23,15738.16155988858,25.0245,25.0707,25.0245,25.0522,15738.1616
2006-03-30 10:10:00,54.26,54.28,54.26,54.28,8495.821727019498,25.0661,25.0753,25.0661,25.0753,8495.8217
2006-03-30 10:15:00,54.29,54.3,54.22,54.24,12813.370473537603,25.0799,25.0845,25.0476,25.0568,12813.3705
2006-03-30 10:20:00,54.25,54.28,54.22,54.25,91225.62674094707,25.0614,25.0753,25.0476,25.0614,91225.6267
2006-03-30 10:25:00,54.23,54.23,54.08,54.13,27715.877437325908,25.0522,25.0522,24.9829,25.006,27715.8774
2006-03-30 10:30:00,54.15,54.19,54.12,54.14,15320.33426183844,25.0152,25.0337,25.0014,25.0106,15320.3343
2006-03-30 10:35:00,54.12,54.12,54.01,54.02,17827.298050139278,25.0014,25.0014,24.9506,24.9552,17827.2981
2006-03-30 10:40:00,54.03,54.03,53.94,53.96,26323.119777158776,24.9598,24.9598,24.9182,24.9275,26323.1198
2006-03-30 10:45:00,53.96,53.96,53.91,53.91,18245.125348189416,24.9275,24.9275,24.9044,24.9044,18245.1253
2006-03-30 10:50:00,53.91,53.94,53.91,53.91,18523.676880222843,24.9044,24.9182,24.9044,24.9044,18523.6769
2006-03-30 10:55:00,53.91,53.91,53.76,53.76,18802.228412256267,24.9044,24.9044,24.8351,24.8351,18802.2284
2006-03-30 11:00:00,53.76,53.89,53.74,53.75,59888.57938718663,24.8351,24.8951,24.8258,24.8305,59888.5794
2006-03-30 11:05:00,53.75,53.76,53.72,53.72,22144.846796657384,24.8305,24.8351,24.8166,24.8166,22144.8468
2006-03-30 11:10:00,53.72,53.72,53.63,53.71,54456.82451253482,24.8166,24.8166,24.775,24.812,54456.8245
2006-03-30 11:15:00,53.71,53.76,53.68,53.71,42061.28133704736,24.812,24.8351,24.7981,24.812,42061.2813
2006-03-30 11:20:00,53.72,53.74,53.66,53.66,24512.534818941505,24.8166,24.8258,24.7889,24.7889,24512.5348
2006-03-30 11:25:00,53.66,53.69,53.63,53.68,38997.21448467967,24.7889,24.8027,24.775,24.7981,38997.2145
2006-03-30 11:30:00,53.68,53.69,53.66,53.67,10027.855153203343,24.7981,24.8027,24.7889,24.7935,10027.8552
2006-03-30 11:35:00,53.68,53.74,53.68,53.69,16991.643454038996,24.7981,24.8258,24.7981,24.8027,16991.6435
2006-03-30 11:40:00,53.7,53.73,53.69,53.7,10445.682451253482,24.8074,24.8212,24.8027,24.8074,10445.6825
2006-03-30 11:45:00,53.7,53.75,53.66,53.68,15041.782729805014,24.8074,24.8305,24.7889,24.7981,15041.7827
2006-03-30 11:50:00,53.68,53.68,53.65,53.65,5710.306406685237,24.7981,24.7981,24.7843,24.7843,5710.3064
2006-03-30 11:55:00,53.66,53.74,53.65,53.66,15320.33426183844,24.7889,24.8258,24.7843,24.7889,15320.3343
2006-03-30 12:00:00,53.67,53.68,53.65,53.67,76601.6713091922,24.7935,24.7981,24.7843,24.7935,76601.6713
2006-03-30 12:05:00,53.67,53.74,53.66,53.73,11699.1643454039,24.7935,24.8258,24.7889,24.8212,11699.1643
2006-03-30 12:10:00,53.74,53.76,53.74,53.74,13927.57660167131,24.8258,24.8351,24.8258,24.8258,13927.5766
2006-03-30 12:15:00,53.74,53.76,53.74,53.75,30779.944289693594,24.8258,24.8351,24.8258,24.8305,30779.9443
2006-03-30 12:20:00,53.74,53.76,53.74,53.76,12116.99164345404,24.8258,24.8351,24.8258,24.8351,12116.9916
2006-03-30 12:25:00,53.76,53.85,53.75,53.85,20473.537604456826,24.8351,24.8767,24.8305,24.8767,20473.5376
2006-03-30 12:30:00,53.85,53.88,53.85,53.86,91364.9025069638,24.8767,24.8905,24.8767,24.8813,91364.9025
2006-03-30 12:35:00,53.86,53.86,53.74,53.76,15738.16155988858,24.8813,24.8813,24.8258,24.8351,15738.1616
2006-03-30 12:40:00,53.76,53.8,53.76,53.79,23398.3286908078,24.8351,24.8536,24.8351,24.8489,23398.3287
2006-03-30 12:45:00,53.78,53.81,53.74,53.81,30501.392757660167,24.8443,24.8582,24.8258,24.8582,30501.3928
2006-03-30 12:50:00,53.81,53.81,53.71,53.79,8217.270194986073,24.8582,24.8582,24.812,24.8489,8217.2702
2006-03-30 12:55:00,53.81,53.86,53.81,53.84,10584.958217270196,24.8582,24.8813,24.8582,24.872,10584.9582
2006-03-30 13:00:00,53.84,53.85,53.73,53.79,57103.06406685237,24.872,24.8767,24.8212,24.8489,57103.0641
2006-03-30 13:05:00,53.8,53.8,53.77,53.77,5292.479108635098,24.8536,24.8536,24.8397,24.8397,5292.4791
2006-03-30 13:10:00,53.77,53.78,53.68,53.71,22562.674094707523,24.8397,24.8443,24.7981,24.812,22562.6741
2006-03-30 13:15:00,53.73,53.75,53.71,53.75,7520.891364902507,24.8212,24.8305,24.812,24.8305,7520.8914
2006-03-30 13:20:00,53.76,53.84,53.76,53.84,4456.824512534819,24.8351,24.872,24.8351,24.872,4456.8245
2006-03-30 13:25:00,53.84,53.84,53.78,53.79,11699.1643454039,24.872,24.872,24.8443,24.8489,11699.1643
2006-03-30 13:30:00,53.79,53.79,53.65,53.65,14345.403899721448,24.8489,24.8489,24.7843,24.7843,14345.4039
2006-03-30 13:35:00,53.65,53.76,53.65,53.76,13788.300835654596,24.7843,24.8351,24.7843,24.8351,13788.3008
2006-03-30 13:40:00,53.76,53.79,53.74,53.79,12534.81894150418,24.8351,24.8489,24.8258,24.8489,12534.8189
2006-03-30 13:45:00,53.79,53.85,53.79,53.84,13091.922005571032,24.8489,24.8767,24.8489,24.872,13091.922
2006-03-30 13:50:00,53.84,53.86,53.82,53.86,12116.99164345404,24.872,24.8813,24.8628,24.8813,12116.9916
2006-03-30 13:55:00,53.86,53.86,53.82,53.84,8077.994428969359,24.8813,24.8813,24.8628,24.872,8077.9944
2006-03-30 14:00:00,53.84,53.94,53.84,53.94,7520.891364902507,24.872,24.9182,24.872,24.9182,7520.8914
2006-03-30 14:05:00,53.94,53.94,53.86,53.91,11977.715877437327,24.9182,24.9182,24.8813,24.9044,11977.7159
2006-03-30 14:10:00,53.87,53.9,53.86,53.87,9192.200557103064,24.8859,24.8998,24.8813,24.8859,9192.2006
2006-03-30 14:15:00,53.87,53.91,53.82,53.86,16852.367688022285,24.8859,24.9044,24.8628,24.8813,16852.3677
2006-03-30 14:20:00,53.86,53.86,53.77,53.77,16016.713091922007,24.8813,24.8813,24.8397,24.8397,16016.7131
2006-03-30 14:25:00,53.79,53.86,53.78,53.86,6685.236768802229,24.8489,24.8813,24.8443,24.8813,6685.2368
2006-03-30 14:30:00,53.87,53.92,53.86,53.92,8077.994428969359,24.8859,24.909,24.8813,24.909,8077.9944
2006-03-30 14:35:00,53.92,53.94,53.82,53.83,14345.403899721448,24.909,24.9182,24.8628,24.8674,14345.4039
2006-03-30 14:40:00,53.84,53.88,53.82,53.85,7799.442896935933,24.872,24.8905,24.8628,24.8767,7799.4429
2006-03-30 14:45:00,53.83,53.94,53.83,53.91,11559.888579387189,24.8674,24.9182,24.8674,24.9044,11559.8886
2006-03-30 14:50:00,53.91,53.91,53.82,53.86,11142.061281337048,24.9044,24.9044,24.8628,24.8813,11142.0613
2006-03-30 14:55:00,53.86,53.86,53.79,53.83,8217.270194986073,24.8813,24.8813,24.8489,24.8674,8217.2702
2006-03-30 15:00:00,53.82,53.82,53.79,53.81,8774.373259052925,24.8628,24.8628,24.8489,24.8582,8774.3733
2006-03-30 15:05:00,53.81,53.88,53.81,53.88,15459.610027855157,24.8582,24.8905,24.8582,24.8905,15459.61
2006-03-30 15:10:00,53.88,53.89,53.84,53.86,11977.715877437327,24.8905,24.8951,24.872,24.8813,11977.7159
2006-03-30 15:15:00,53.85,53.89,53.85,53.89,28969.359331476324,24.8767,24.8951,24.8767,24.8951,28969.3593
2006-03-30 15:20:00,53.89,53.94,53.88,53.93,17966.57381615599,24.8951,24.9182,24.8905,24.9136,17966.5738
2006-03-30 15:25:00,53.93,53.93,53.89,53.89,6685.236768802229,24.9136,24.9136,24.8951,24.8951,6685.2368
2006-03-30 15:30:00,53.89,53.89,53.84,53.84,13370.473537604455,24.8951,24.8951,24.872,24.872,13370.4735
2006-03-30 15:35:00,53.84,53.86,53.83,53.86,15320.33426183844,24.872,24.8813,24.8674,24.8813,15320.3343
2006-03-30 15:40:00,53.87,53.89,53.84,53.84,16573.816155988858,24.8859,24.8951,24.872,24.872,16573.8162
2006-03-30 15:45:00,53.84,53.84,53.75,53.76,15041.782729805014,24.872,24.872,24.8305,24.8351,15041.7827
2006-03-30 15:50:00,53.76,53.85,53.76,53.81,26601.671309192203,24.8351,24.8767,24.8351,24.8582,26601.6713
2006-03-30 15:55:00,53.82,53.84,53.72,53.78,98050.13927576602,24.8628,24.872,24.8166,24.8443,98050.1393
2006-03-31 09:30:00,53.64,53.78,53.64,53.75,25208.91364902507,24.7796,24.8443,24.7796,24.8305,25208.9136
2006-03-31 09:35:00,53.72,53.91,53.64,53.69,45821.72701949861,24.8166,24.9044,24.7796,24.8027,45821.727
2006-03-31 09:40:00,53.69,53.85,53.69,53.83,6685.236768802229,24.8027,24.8767,24.8027,24.8674,6685.2368
2006-03-31 09:45:00,53.81,53.85,53.72,53.72,21727.01949860724,24.8582,24.8767,24.8166,24.8166,21727.0195
2006-03-31 09:50:00,53.72,53.76,53.57,53.6,11420.612813370471,24.8166,24.8351,24.7473,24.7612,11420.6128
2006-03-31 09:55:00,53.51,53.81,53.51,53.81,10724.23398328691,24.7196,24.8582,24.7196,24.8582,10724.234
2006-03-31 10:00:00,53.78,53.83,53.7,53.7,13509.74930362117,24.8443,24.8674,24.8074,24.8074,13509.7493
2006-03-31 10:05:00,53.7,53.76,53.6,53.75,9192.200557103064,24.8074,24.8351,24.7612,24.8305,9192.2006
2006-03-31 10:10:00,53.75,53.82,53.74,53.82,9470.752089136491,24.8305,24.8628,24.8258,24.8628,9470.7521
2006-03-31 10:15:00,53.78,53.78,53.74,53.76,81894.1504178273,24.8443,24.8443,24.8258,24.8351,81894.1504
2006-03-31 10:20:00,53.76,53.76,53.63,53.7,9749.303621169916,24.8351,24.8351,24.775,24.8074,9749.3036
2006-03-31 10:25:00,53.7,53.7,53.59,53.61,7381.615598885794,24.8074,24.8074,24.7565,24.7658,7381.6156
2006-03-31 10:30:00,53.6,53.71,53.6,53.68,7381.615598885794,24.7612,24.812,24.7612,24.7981,7381.6156
2006-03-31 10:35:00,53.68,53.71,53.63,53.68,8217.270194986073,24.7981,24.812,24.775,24.7981,8217.2702
2006-03-31 10:40:00,53.68,53.73,53.68,53.68,9052.924791086352,24.7981,24.8212,24.7981,24.7981,9052.9248
2006-03-31 10:45:00,53.69,53.77,53.67,53.77,8495.821727019498,24.8027,24.8397,24.7935,24.8397,8495.8217
2006-03-31 10:50:00,53.76,53.76,53.58,53.62,10863.50974930362,24.8351,24.8351,24.7519,24.7704,10863.5097
2006-03-31 10:55:00,53.63,53.63,53.6,53.61,5431.7548746518105,24.775,24.775,24.7612,24.7658,5431.7549
2006-03-31 11:00:00,53.61,53.61,53.53,53.61,12813.370473537603,24.7658,24.7658,24.7288,24.7658,12813.3705
2006-03-31 11:05:00,53.59,53.64,53.58,53.63,7242.339832869081,24.7565,24.7796,24.7519,24.775,7242.3398
2006-03-31 11:10:00,53.63,53.63,53.57,53.63,11838.440111420614,24.775,24.775,24.7473,24.775,11838.4401
2006-03-31 11:15:00,53.63,53.65,53.59,53.63,22423.398328690808,24.775,24.7843,24.7565,24.775,22423.3983
2006-03-31 11:20:00,53.63,53.64,53.61,53.63,14066.852367688023,24.775,24.7796,24.7658,24.775,14066.8524
2006-03-31 11:25:00,53.64,53.68,53.63,53.63,15877.437325905294,24.7796,24.7981,24.775,24.775,15877.4373
2006-03-31 11:30:00,53.63,53.64,53.58,53.63,40389.9721448468,24.775,24.7796,24.7519,24.775,40389.9721
2006-03-31 11:35:00,53.63,53.69,53.63,53.69,6406.6852367688025,24.775,24.8027,24.775,24.8027,6406.6852
2006-03-31 11:40:00,53.69,53.73,53.68,53.73,13231.197771587744,24.8027,24.8212,24.7981,24.8212,13231.1978
2006-03-31 11:45:00,53.72,53.74,53.71,53.72,11281.337047353762,24.8166,24.8258,24.812,24.8166,11281.337
2006-03-31 11:50:00,53.74,53.74,53.71,53.71,3621.169916434541,24.8258,24.8258,24.812,24.812,3621.1699
2006-03-31 11:55:00,53.71,53.72,53.69,53.71,6545.961002785516,24.812,24.8166,24.8027,24.812,6545.961
2006-03-31 12:00:00,53.69,53.7,53.6,53.61,8356.545961002786,24.8027,24.8074,24.7612,24.7658,8356.546
2006-03-31 12:05:00,53.61,53.62,53.6,53.61,2924.791086350975,24.7658,24.7704,24.7612,24.7658,2924.7911
2006-03-31 12:10:00,53.61,53.71,53.61,53.7,24373.2590529248,24.7658,24.812,24.7658,24.8074,24373.2591
2006-03-31 12:15:00,53.7,53.7,53.65,53.66,8635.097493036212,24.8074,24.8074,24.7843,24.7889,8635.0975
2006-03-31 12:20:00,53.63,53.66,53.63,53.66,7242.339832869081,24.775,24.7889,24.775,24.7889,7242.3398
2006-03-31 12:25:00,53.67,53.68,53.65,53.66,8635.097493036212,24.7935,24.7981,24.7843,24.7889,8635.0975
2006-03-31 12:30:00,53.67,53.7,53.67,53.7,9470.752089136491,24.7935,24.8074,24.7935,24.8074,9470.7521
2006-03-31 12:35:00,53.69,53.72,53.69,53.72,6685.236768802229,24.8027,24.8166,24.8027,24.8166,6685.2368
2006-03-31 12:40:00,53.72,53.76,53.71,53.71,9192.200557103064,24.8166,24.8351,24.812,24.812,9192.2006
2006-03-31 12:45:00,53.71,53.71,53.62,53.62,10167.130919220055,24.812,24.812,24.7704,24.7704,10167.1309
2006-03-31 12:50:00,53.63,53.65,53.61,53.61,2924.791086350975,24.775,24.7843,24.7658,24.7658,2924.7911
2006-03-31 12:55:00,53.61,53.61,53.54,53.54,5292.479108635098,24.7658,24.7658,24.7335,24.7335,5292.4791
2006-03-31 13:00:00,53.55,53.55,53.51,53.51,5292.479108635098,24.7381,24.7381,24.7196,24.7196,5292.4791
2006-03-31 13:05:00,53.51,53.52,53.5,53.5,5710.306406685237,24.7196,24.7242,24.715,24.715,5710.3064
2006-03-31 13:10:00,53.51,53.52,53.5,53.52,8077.994428969359,24.7196,24.7242,24.715,24.7242,8077.9944
2006-03-31 13:15:00,53.52,53.53,53.48,53.51,5710.306406685237,24.7242,24.7288,24.7057,24.7196,5710.3064
2006-03-31 13:20:00,53.5,53.51,53.48,53.48,3621.169916434541,24.715,24.7196,24.7057,24.7057,3621.1699
2006-03-31 13:25:00,53.49,53.49,53.38,53.38,11281.337047353762,24.7104,24.7104,24.6595,24.6595,11281.337
2006-03-31 13:30:00,53.38,53.4,53.33,53.33,18662.952646239555,24.6595,24.6688,24.6364,24.6364,18662.9526
2006-03-31 13:35:00,53.33,53.42,53.33,53.4,12256.267409470753,24.6364,24.678,24.6364,24.6688,12256.2674
2006-03-31 13:40:00,53.42,53.42,53.33,53.33,8774.373259052925,24.678,24.678,24.6364,24.6364,8774.3733
2006-03-31 13:45:00,53.33,53.38,53.33,53.37,13927.57660167131,24.6364,24.6595,24.6364,24.6549,13927.5766
2006-03-31 13:50:00,53.37,53.4,53.33,53.39,11281.337047353762,24.6549,24.6688,24.6364,24.6642,11281.337
2006-03-31 13:55:00,53.39,53.4,53.38,53.39,4178.272980501393,24.6642,24.6688,24.6595,24.6642,4178.273
2006-03-31 14:00:00,53.39,53.46,53.38,53.45,33844.01114206128,24.6642,24.6965,24.6595,24.6919,33844.0111
2006-03-31 14:05:00,53.46,53.48,53.45,53.46,13509.74930362117,24.6965,24.7057,24.6919,24.6965,13509.7493
2006-03-31 14:10:00,53.46,53.51,53.46,53.51,8217.270194986073,24.6965,24.7196,24.6965,24.7196,8217.2702
2006-03-31 14:15:00,53.52,53.56,53.51,53.54,18941.504178272982,24.7242,24.7427,24.7196,24.7335,18941.5042
2006-03-31 14:20:00,53.54,53.56,53.49,53.49,17130.91922005571,24.7335,24.7427,24.7104,24.7104,17130.9192
2006-03-31 14:25:00,53.48,53.48,53.42,53.44,11142.061281337048,24.7057,24.7057,24.678,24.6873,11142.0613
2006-03-31 14:30:00,53.46,53.48,53.43,53.48,16295.264623955432,24.6965,24.7057,24.6826,24.7057,16295.2646
2006-03-31 14:35:00,53.48,53.49,53.47,53.48,9331.476323119778,24.7057,24.7104,24.7011,24.7057,9331.4763
2006-03-31 14:40:00,53.48,53.51,53.47,53.48,18105.849582172705,24.7057,24.7196,24.7011,24.7057,18105.8496
2006-03-31 14:45:00,53.49,53.53,53.48,53.53,6963.788300835655,24.7104,24.7288,24.7057,24.7288,6963.7883
2006-03-31 14:50:00,53.53,53.66,53.53,53.66,19359.33147632312,24.7288,24.7889,24.7288,24.7889,19359.3315
2006-03-31 14:55:00,53.66,53.66,53.6,53.65,48467.96657381616,24.7889,24.7889,24.7612,24.7843,48467.9666
2006-03-31 15:00:00,53.65,53.66,53.58,53.58,17130.91922005571,24.7843,24.7889,24.7519,24.7519,17130.9192
2006-03-31 15:05:00,53.58,53.66,53.57,53.66,12256.267409470753,24.7519,24.7889,24.7473,24.7889,12256.2674
2006-03-31 15:10:00,53.66,53.66,53.58,53.65,27715.877437325908,24.7889,24.7889,24.7519,24.7843,27715.8774
2006-03-31 15:15:00,53.64,53.64,53.48,53.49,22423.398328690808,24.7796,24.7796,24.7057,24.7104,22423.3983
2006-03-31 15:20:00,53.5,53.59,53.5,53.58,10445.682451253482,24.715,24.7565,24.715,24.7519,10445.6825
2006-03-31 15:25:00,53.58,53.63,53.58,53.63,9331.476323119778,24.7519,24.775,24.7519,24.775,9331.4763
2006-03-31 15:30:00,53.63,53.63,53.59,53.63,19637.883008356548,24.775,24.775,24.7565,24.775,19637.883
2006-03-31 15:35:00,53.64,53.66,53.62,53.63,23398.3286908078,24.7796,24.7889,24.7704,24.775,23398.3287
2006-03-31 15:40:00,53.63,53.63,53.52,53.53,16573.816155988858,24.775,24.775,24.7242,24.7288,16573.8162
2006-03-31 15:45:00,53.52,53.53,53.44,53.44,30083.56545961003,24.7242,24.7288,24.6873,24.6873,30083.5655
2006-03-31 15:50:00,53.43,53.59,53.43,53.58,35097.4930362117,24.6826,24.7565,24.6826,24.7519,35097.493
2006-03-31 15:55:00,53.57,53.57,53.53,53.54,64345.40389972145,24.7473,24.7473,24.7288,24.7335,64345.4039
2006-04-03 09:30:00,53.85,54.01,53.85,53.86,26880.22284122563,24.8767,24.9506,24.8767,24.8813,26880.2228
2006-04-03 09:35:00,53.85,53.86,53.61,53.79,10863.50974930362,24.8767,24.8813,24.7658,24.8489,10863.5097
2006-04-03 09:40:00,53.77,53.79,53.53,53.58,17409.47075208914,24.8397,24.8489,24.7288,24.7519,17409.4708
2006-04-03 09:45:00,53.64,53.71,53.6,53.6,14206.128133704737,24.7796,24.812,24.7612,24.7612,14206.1281
2006-04-03 09:50:00,53.63,53.78,53.63,53.78,10724.23398328691,24.775,24.8443,24.775,24.8443,10724.234
2006-04-03 09:55:00,53.81,53.81,53.73,53.81,19080.77994428969,24.8582,24.8582,24.8212,24.8582,19080.7799
2006-04-03 10:00:00,53.81,53.82,53.72,53.78,66295.26462395543,24.8582,24.8628,24.8166,24.8443,66295.2646
2006-04-03 10:05:00,53.8,53.94,53.76,53.94,41643.45403899722,24.8536,24.9182,24.8351,24.9182,41643.454
2006-04-03 10:10:00,53.93,53.95,53.85,53.9,23676.880222841228,24.9136,24.9229,24.8767,24.8998,23676.8802
2006-04-03 10:15:00,53.91,53.93,53.86,53.9,13091.922005571032,24.9044,24.9136,24.8813,24.8998,13091.922
2006-04-03 10:20:00,53.9,53.99,53.89,53.89,21309.192200557103,24.8998,24.9413,24.8951,24.8951,21309.1922
2006-04-03 10:25:00,53.9,53.94,53.88,53.94,16434.540389972146,24.8998,24.9182,24.8905,24.9182,16434.5404
2006-04-03 10:30:00,53.91,54.02,53.91,53.98,47493.03621169917,24.9044,24.9552,24.9044,24.9367,47493.0362
2006-04-03 10:35:00,53.97,54.03,53.97,54.03,13927.57660167131,24.9321,24.9598,24.9321,24.9598,13927.5766
2006-04-03 10:40:00,54.03,54.09,54.02,54.09,34401.114206128135,24.9598,24.9875,24.9552,24.9875,34401.1142
2006-04-03 10:45:00,54.1,54.14,54.07,54.07,17966.57381615599,24.9921,25.0106,24.9783,24.9783,17966.5738
2006-04-03 10:50:00,54.06,54.06,53.92,53.94,41225.62674094708,24.9737,24.9737,24.909,24.9182,41225.6267
2006-04-03 10:55:00,53.96,53.96,53.9,53.91,27019.49860724234,24.9275,24.9275,24.8998,24.9044,27019.4986
2006-04-03 11:00:00,53.91,53.92,53.84,53.85,57520.89136490251,24.9044,24.909,24.872,24.8767,57520.8914
2006-04-03 11:05:00,53.84,53.92,53.84,53.84,47353.760445682456,24.872,24.909,24.872,24.872,47353.7604
2006-04-03 11:10:00,53.84,53.88,53.82,53.84,20473.537604456826,24.872,24.8905,24.8628,24.872,20473.5376
2006-04-03 11:15:00,53.84,53.86,53.81,53.83,41086.35097493036,24.872,24.8813,24.8582,24.8674,41086.351
2006-04-03 11:20:00,53.85,53.85,53.78,53.78,18384.401114206128,24.8767,24.8767,24.8443,24.8443,18384.4011
2006-04-03 11:25:00,53.8,53.84,53.8,53.84,11559.888579387189,24.8536,24.872,24.8536,24.872,11559.8886
2006-04-03 11:30:00,53.84,53.85,53.84,53.85,24930.362116991644,24.872,24.8767,24.872,24.8767,24930.3621
2006-04-03 11:35:00,53.85,53.89,53.84,53.84,91922.00557103063,24.8767,24.8951,24.872,24.872,91922.0056
2006-04-03 11:40:00,53.84,53.85,53.83,53.85,6128.133704735376,24.872,24.8767,24.8674,24.8767,6128.1337
2006-04-03 11:45:00,53.85,53.94,53.85,53.89,18105.849582172705,24.8767,24.9182,24.8767,24.8951,18105.8496
2006-04-03 11:50:00,53.86,53.94,53.86,53.86,9610.027855153205,24.8813,24.9182,24.8813,24.8813,9610.0279
2006-04-03 11:55:00,53.86,53.86,53.81,53.83,6545.961002785516,24.8813,24.8813,24.8582,24.8674,6545.961
2006-04-03 12:00:00,53.82,53.85,53.81,53.85,71587.74373259053,24.8628,24.8767,24.8582,24.8767,71587.7437
2006-04-03 12:05:00,53.85,53.85,53.81,53.82,4874.651810584958,24.8767,24.8767,24.8582,24.8628,4874.6518
2006-04-03 12:10:00,53.81,53.85,53.78,53.83,7660.167130919221,24.8582,24.8767,24.8443,24.8674,7660.1671
2006-04-03 12:15:00,53.84,53.84,53.81,53.82,1114.2061281337049,24.872,24.872,24.8582,24.8628,1114.2061
2006-04-03 12:20:00,53.83,53.91,53.82,53.91,31615.598885793872,24.8674,24.9044,24.8628,24.9044,31615.5989
2006-04-03 12:25:00,53.91,53.94,53.86,53.86,20055.710306406687,24.9044,24.9182,24.8813,24.8813,20055.7103
2006-04-03 12:30:00,53.87,53.9,53.85,53.87,31337.04735376045,24.8859,24.8998,24.8767,24.8859,31337.0474
2006-04-03 12:35:00,53.86,53.86,53.82,53.85,4874.651810584958,24.8813,24.8813,24.8628,24.8767,4874.6518
2006-04-03 12:40:00,53.85,53.85,53.84,53.84,3342.6183844011143,24.8767,24.8767,24.872,24.872,3342.6184
2006-04-03 12:45:00,53.84,53.84,53.81,53.81,2785.515320334262,24.872,24.872,24.8582,24.8582,2785.5153
2006-04-03 12:50:00,53.81,53.85,53.81,53.82,6267.40947075209,24.8582,24.8767,24.8582,24.8628,6267.4095
2006-04-03 12:55:00,53.82,53.89,53.82,53.85,8217.270194986073,24.8628,24.8951,24.8628,24.8767,8217.2702
2006-04-03 13:00:00,53.83,53.84,53.77,53.77,5431.7548746518105,24.8674,24.872,24.8397,24.8397,5431.7549
2006-04-03 13:05:00,53.76,53.77,53.73,53.77,12256.267409470753,24.8351,24.8397,24.8212,24.8397,12256.2674
2006-04-03 13:10:00,53.79,53.82,53.76,53.76,8217.270194986073,24.8489,24.8628,24.8351,24.8351,8217.2702
2006-04-03 13:15:00,53.76,53.81,53.76,53.77,9192.200557103064,24.8351,24.8582,24.8351,24.8397,9192.2006
2006-04-03 13:20:00,53.77,53.79,53.76,53.77,5710.306406685237,24.8397,24.8489,24.8351,24.8397,5710.3064
2006-04-03 13:25:00,53.76,53.79,53.74,53.79,7660.167130919221,24.8351,24.8489,24.8258,24.8489,7660.1671
2006-04-03 13:30:00,53.81,53.81,53.75,53.81,9888.57938718663,24.8582,24.8582,24.8305,24.8582,9888.5794
2006-04-03 13:35:00,53.81,53.84,53.81,53.84,10167.130919220055,24.8582,24.872,24.8582,24.872,10167.1309
2006-04-03 13:40:00,53.84,53.84,53.81,53.81,6267.40947075209,24.872,24.872,24.8582,24.8582,6267.4095
2006-04-03 13:45:00,53.81,53.86,53.81,53.85,5292.479108635098,24.8582,24.8813,24.8582,24.8767,5292.4791
2006-04-03 13:50:00,53.84,53.89,53.84,53.89,14345.403899721448,24.872,24.8951,24.872,24.8951,14345.4039
2006-04-03 13:55:00,53.88,53.89,53.85,53.86,6267.40947075209,24.8905,24.8951,24.8767,24.8813,6267.4095
2006-04-03 14:00:00,53.87,53.88,53.86,53.87,7242.339832869081,24.8859,24.8905,24.8813,24.8859,7242.3398
2006-04-03 14:05:00,53.87,53.88,53.85,53.87,5153.203342618384,24.8859,24.8905,24.8767,24.8859,5153.2033
2006-04-03 14:10:00,53.88,53.89,53.86,53.87,10863.50974930362,24.8905,24.8951,24.8813,24.8859,10863.5097
2006-04-03 14:15:00,53.87,53.87,53.82,53.83,5988.857938718664,24.8859,24.8859,24.8628,24.8674,5988.8579
2006-04-03 14:20:00,53.82,53.84,53.79,53.81,5988.857938718664,24.8628,24.872,24.8489,24.8582,5988.8579
2006-04-03 14:25:00,53.81,53.81,53.76,53.76,9470.752089136491,24.8582,24.8582,24.8351,24.8351,9470.7521
2006-04-03 14:30:00,53.77,53.77,53.68,53.72,14763.231197771587,24.8397,24.8397,24.7981,24.8166,14763.2312
2006-04-03 14:35:00,53.71,53.73,53.66,53.66,19637.883008356548,24.812,24.8212,24.7889,24.7889,19637.883
2006-04-03 14:40:00,53.68,53.68,53.63,53.66,10306.406685236769,24.7981,24.7981,24.775,24.7889,10306.4067
2006-04-03 14:45:00,53.68,53.74,53.68,53.71,8774.373259052925,24.7981,24.8258,24.7981,24.812,8774.3733
2006-04-03 14:50:00,53.69,53.69,53.64,53.67,13509.74930362117,24.8027,24.8027,24.7796,24.7935,13509.7493
2006-04-03 14:55:00,53.68,53.78,53.68,53.74,27437.32590529248,24.7981,24.8443,24.7981,24.8258,27437.3259
2006-04-03 15:00:00,53.71,53.75,53.7,53.71,82590.52924791086,24.812,24.8305,24.8074,24.812,82590.5292
2006-04-03 15:05:00,53.74,53.76,53.71,53.74,8217.270194986073,24.8258,24.8351,24.812,24.8258,8217.2702
2006-04-03 15:10:00,53.75,53.76,53.73,53.74,14206.128133704737,24.8305,24.8351,24.8212,24.8258,14206.1281
2006-04-03 15:15:00,53.74,53.79,53.69,53.79,12534.81894150418,24.8258,24.8489,24.8027,24.8489,12534.8189
2006-04-03 15:20:00,53.79,53.79,53.75,53.75,9610.027855153205,24.8489,24.8489,24.8305,24.8305,9610.0279
2006-04-03 15:25:00,53.76,53.77,53.74,53.76,6267.40947075209,24.8351,24.8397,24.8258,24.8351,6267.4095
2006-04-03 15:30:00,53.76,53.76,53.71,53.72,58356.54596100279,24.8351,24.8351,24.812,24.8166,58356.546
2006-04-03 15:35:00,53.7,53.7,53.56,53.65,72423.39832869082,24.8074,24.8074,24.7427,24.7843,72423.3983
2006-04-03 15:40:00,53.63,53.74,53.63,53.7,28551.532033426185,24.775,24.8258,24.775,24.8074,28551.532
2006-04-03 15:45:00,53.69,53.71,53.56,53.71,46796.6573816156,24.8027,24.812,24.7427,24.812,46796.6574
2006-04-03 15:50:00,53.71,53.71,53.6,53.61,20612.813370473537,24.812,24.812,24.7612,24.7658,20612.8134
2006-04-03 15:55:00,53.6,53.61,53.55,53.55,59192.20055710307,24.7612,24.7658,24.7381,24.7381,59192.2006
2006-04-04 09:35:00,53.49,53.53,53.31,53.35,27019.49860724234,24.7104,24.7288,24.6272,24.6457,27019.4986
2006-04-04 09:40:00,53.35,53.38,53.24,53.29,23119.777158774374,24.6457,24.6595,24.5949,24.618,23119.7772
2006-04-04 09:45:00,53.3,53.44,53.29,53.43,37325.90529247911,24.6226,24.6873,24.618,24.6826,37325.9053
2006-04-04 09:50:00,53.43,53.43,53.35,53.35,21866.29526462396,24.6826,24.6826,24.6457,24.6457,21866.2953
2006-04-04 09:55:00,53.44,53.53,53.43,53.5,50417.82729805014,24.6873,24.7288,24.6826,24.715,50417.8273
2006-04-04 10:00:00,53.51,53.61,53.51,53.61,15598.885793871868,24.7196,24.7658,24.7196,24.7658,15598.8858
2006-04-04 10:05:00,53.6,53.63,53.6,53.61,8217.270194986073,24.7612,24.775,24.7612,24.7658,8217.2702
2006-04-04 10:10:00,53.61,53.61,53.48,53.49,20891.364902506964,24.7658,24.7658,24.7057,24.7104,20891.3649
2006-04-04 10:15:00,53.53,53.63,53.51,53.62,17688.022284122562,24.7288,24.775,24.7196,24.7704,17688.0223
2006-04-04 10:20:00,53.62,53.63,53.55,53.57,17130.91922005571,24.7704,24.775,24.7381,24.7473,17130.9192
2006-04-04 10:25:00,53.58,53.61,53.56,53.58,9052.924791086352,24.7519,24.7658,24.7427,24.7519,9052.9248
2006-04-04 10:30:00,53.58,53.58,53.55,53.55,18662.952646239555,24.7519,24.7519,24.7381,24.7381,18662.9526
2006-04-04 10:35:00,53.57,53.57,53.53,53.53,24930.362116991644,24.7473,24.7473,24.7288,24.7288,24930.3621
2006-04-04 10:40:00,53.53,53.58,53.52,53.57,16713.091922005573,24.7288,24.7519,24.7242,24.7473,16713.0919
2006-04-04 10:45:00,53.57,53.61,53.57,53.6,4178.272980501393,24.7473,24.7658,24.7473,24.7612,4178.273
2006-04-04 10:50:00,53.59,53.6,53.53,53.53,6685.236768802229,24.7565,24.7612,24.7288,24.7288,6685.2368
2006-04-04 10:55:00,53.52,53.53,53.43,53.43,20891.364902506964,24.7242,24.7288,24.6826,24.6826,20891.3649
2006-04-04 11:00:00,53.43,53.46,53.39,53.4,29387.186629526463,24.6826,24.6965,24.6642,24.6688,29387.1866
2006-04-04 11:05:00,53.41,53.48,53.38,53.44,20891.364902506964,24.6734,24.7057,24.6595,24.6873,20891.3649
2006-04-04 11:10:00,53.43,53.52,53.42,53.52,13231.197771587744,24.6826,24.7242,24.678,24.7242,13231.1978
2006-04-04 11:15:00,53.51,53.52,53.5,53.51,9610.027855153205,24.7196,24.7242,24.715,24.7196,9610.0279
2006-04-04 11:20:00,53.51,53.55,53.5,53.5,13927.57660167131,24.7196,24.7381,24.715,24.715,13927.5766
2006-04-04 11:25:00,53.49,53.58,53.49,53.57,10863.50974930362,24.7104,24.7519,24.7104,24.7473,10863.5097
2006-04-04 11:30:00,53.57,53.6,53.56,53.6,5988.857938718664,24.7473,24.7612,24.7427,24.7612,5988.8579
2006-04-04 11:35:00,53.6,53.67,53.59,53.67,7660.167130919221,24.7612,24.7935,24.7565,24.7935,7660.1671
2006-04-04 11:40:00,53.68,53.68,53.65,53.66,8356.545961002786,24.7981,24.7981,24.7843,24.7889,8356.546
2006-04-04 11:45:00,53.65,53.68,53.63,53.63,12952.64623955432,24.7843,24.7981,24.775,24.775,12952.6462
2006-04-04 11:50:00,53.61,53.62,53.6,53.61,3760.4456824512536,24.7658,24.7704,24.7612,24.7658,3760.4457
2006-04-04 11:55:00,53.6,53.63,53.6,53.63,7381.615598885794,24.7612,24.775,24.7612,24.775,7381.6156
2006-04-04 12:00:00,53.62,53.67,53.62,53.63,22841.225626740947,24.7704,24.7935,24.7704,24.775,22841.2256
2006-04-04 12:05:00,53.62,53.66,53.61,53.63,25905.29247910864,24.7704,24.7889,24.7658,24.775,25905.2925
2006-04-04 12:10:00,53.63,53.64,53.62,53.63,12395.543175487466,24.775,24.7796,24.7704,24.775,12395.5432
2006-04-04 12:15:00,53.63,53.67,53.63,53.66,15041.782729805014,24.775,24.7935,24.775,24.7889,15041.7827
2006-04-04 12:20:00,53.67,53.68,53.66,53.68,7242.339832869081,24.7935,24.7981,24.7889,24.7981,7242.3398
2006-04-04 12:25:00,53.67,53.67,53.61,53.63,43871.86629526463,24.7935,24.7935,24.7658,24.775,43871.8663
2006-04-04 12:30:00,53.63,53.67,53.63,53.66,5292.479108635098,24.775,24.7935,24.775,24.7889,5292.4791
2006-04-04 12:35:00,53.65,53.66,53.63,53.63,4596.100278551532,24.7843,24.7889,24.775,24.775,4596.1003
2006-04-04 12:40:00,53.63,53.66,53.63,53.66,6685.236768802229,24.775,24.7889,24.775,24.7889,6685.2368
2006-04-04 12:45:00,53.66,53.67,53.66,53.66,9470.752089136491,24.7889,24.7935,24.7889,24.7889,9470.7521
2006-04-04 12:50:00,53.66,53.67,53.66,53.66,6128.133704735376,24.7889,24.7935,24.7889,24.7889,6128.1337
2006-04-04 12:55:00,53.66,53.67,53.66,53.66,15459.610027855157,24.7889,24.7935,24.7889,24.7889,15459.61
2006-04-04 13:00:00,53.67,53.68,53.66,53.68,32311.97771587744,24.7935,24.7981,24.7889,24.7981,32311.9777
2006-04-04 13:05:00,53.68,53.68,53.63,53.63,7381.615598885794,24.7981,24.7981,24.775,24.775,7381.6156
2006-04-04 13:10:00,53.65,53.66,53.62,53.63,7520.891364902507,24.7843,24.7889,24.7704,24.775,7520.8914
2006-04-04 13:15:00,53.64,53.64,53.51,53.55,16991.643454038996,24.7796,24.7796,24.7196,24.7381,16991.6435
2006-04-04 13:20:00,53.55,53.61,53.53,53.59,25208.91364902507,24.7381,24.7658,24.7288,24.7565,25208.9136
2006-04-04 13:25:00,53.59,53.61,53.59,53.59,59470.75208913649,24.7565,24.7658,24.7565,24.7565,59470.7521
2006-04-04 13:30:00,53.61,53.63,53.59,53.62,5431.7548746518105,24.7658,24.775,24.7565,24.7704,5431.7549
2006-04-04 13:35:00,53.63,53.65,53.61,53.65,5292.479108635098,24.775,24.7843,24.7658,24.7843,5292.4791
2006-04-04 13:40:00,53.65,53.65,53.58,53.61,13788.300835654596,24.7843,24.7843,24.7519,24.7658,13788.3008
2006-04-04 13:45:00,53.61,53.63,53.58,53.6,10863.50974930362,24.7658,24.775,24.7519,24.7612,10863.5097
2006-04-04 13:50:00,53.6,53.69,53.59,53.66,38997.21448467967,24.7612,24.8027,24.7565,24.7889,38997.2145
2006-04-04 13:55:00,53.67,53.71,53.6,53.68,12395.543175487466,24.7935,24.812,24.7612,24.7981,12395.5432
2006-04-04 14:00:00,53.68,53.74,53.68,53.74,8774.373259052925,24.7981,24.8258,24.7981,24.8258,8774.3733
2006-04-04 14:05:00,53.72,53.72,53.66,53.67,4735.376044568246,24.8166,24.8166,24.7889,24.7935,4735.376
2006-04-04 14:10:00,53.68,53.69,53.63,53.66,7660.167130919221,24.7981,24.8027,24.775,24.7889,7660.1671
2006-04-04 14:15:00,53.68,53.73,53.67,53.73,9331.476323119778,24.7981,24.8212,24.7935,24.8212,9331.4763
2006-04-04 14:20:00,53.73,53.82,53.73,53.82,20334.26183844012,24.8212,24.8628,24.8212,24.8628,20334.2618
2006-04-04 14:25:00,53.81,53.85,53.81,53.84,13788.300835654596,24.8582,24.8767,24.8582,24.872,13788.3008
2006-04-04 14:30:00,53.83,53.86,53.82,53.83,26044.56824512535,24.8674,24.8813,24.8628,24.8674,26044.5682
2006-04-04 14:35:00,53.81,53.81,53.71,53.72,8635.097493036212,24.8582,24.8582,24.812,24.8166,8635.0975
2006-04-04 14:40:00,53.71,53.79,53.71,53.75,14345.403899721448,24.812,24.8489,24.812,24.8305,14345.4039
2006-04-04 14:45:00,53.74,53.74,53.71,53.74,7103.064066852368,24.8258,24.8258,24.812,24.8258,7103.0641
2006-04-04 14:50:00,53.74,53.78,53.74,53.76,12534.81894150418,24.8258,24.8443,24.8258,24.8351,12534.8189
2006-04-04 14:55:00,53.76,53.8,53.76,53.8,7938.718662952647,24.8351,24.8536,24.8351,24.8536,7938.7187
2006-04-04 15:00:00,53.79,53.81,53.77,53.77,12813.370473537603,24.8489,24.8582,24.8397,24.8397,12813.3705
2006-04-04 15:05:00,53.77,53.85,53.76,53.85,66295.26462395543,24.8397,24.8767,24.8351,24.8767,66295.2646
2006-04-04 15:10:00,53.85,53.85,53.78,53.81,19777.15877437326,24.8767,24.8767,24.8443,24.8582,19777.1588
2006-04-04 15:15:00,53.8,53.85,53.8,53.81,17130.91922005571,24.8536,24.8767,24.8536,24.8582,17130.9192
2006-04-04 15:20:00,53.8,53.85,53.8,53.84,14345.403899721448,24.8536,24.8767,24.8536,24.872,14345.4039
2006-04-04 15:25:00,53.84,53.84,53.75,53.75,14763.231197771587,24.872,24.872,24.8305,24.8305,14763.2312
2006-04-04 15:30:00,53.74,53.76,53.72,53.75,21448.46796657382,24.8258,24.8351,24.8166,24.8305,21448.468
2006-04-04 15:35:00,53.76,53.81,53.76,53.81,12256.267409470753,24.8351,24.8582,24.8351,24.8582,12256.2674
2006-04-04 15:40:00,53.81,53.89,53.81,53.86,24373.2590529248,24.8582,24.8951,24.8582,24.8813,24373.2591
2006-04-04 15:45:00,53.86,53.86,53.76,53.76,37743.73259052925,24.8813,24.8813,24.8351,24.8351,37743.7326
2006-04-04 15:50:00,53.76,53.78,53.71,53.71,29665.73816155989,24.8351,24.8443,24.812,24.812,29665.7382
2006-04-04 15:55:00,53.72,53.76,53.7,53.75,59749.30362116992,24.8166,24.8351,24.8074,24.8305,59749.3036
2006-04-05 09:30:00,53.65,53.67,53.37,53.56,27298.05013927577,24.7843,24.7935,24.6549,24.7427,27298.0501
2006-04-05 09:35:00,53.6,53.88,53.6,53.84,5431.7548746518105,24.7612,24.8905,24.7612,24.872,5431.7549
2006-04-05 09:40:00,53.82,53.85,53.75,53.76,33426.183844011146,24.8628,24.8767,24.8305,24.8351,33426.1838
2006-04-05 09:45:00,53.75,53.87,53.74,53.87,14345.403899721448,24.8305,24.8859,24.8258,24.8859,14345.4039
2006-04-05 09:50:00,53.87,53.92,53.8,53.81,37465.18105849582,24.8859,24.909,24.8536,24.8582,37465.1811
2006-04-05 09:55:00,53.8,53.91,53.8,53.91,14066.852367688023,24.8536,24.9044,24.8536,24.9044,14066.8524
2006-04-05 10:00:00,53.96,53.96,53.85,53.86,72701.94986072424,24.9275,24.9275,24.8767,24.8813,72701.9499
2006-04-05 10:05:00,53.87,53.91,53.87,53.88,8774.373259052925,24.8859,24.9044,24.8859,24.8905,8774.3733
2006-04-05 10:10:00,53.89,53.92,53.85,53.89,30501.392757660167,24.8951,24.909,24.8767,24.8951,30501.3928
2006-04-05 10:15:00,53.91,53.92,53.86,53.89,16573.816155988858,24.9044,24.909,24.8813,24.8951,16573.8162
2006-04-05 10:20:00,53.89,53.92,53.86,53.9,6963.788300835655,24.8951,24.909,24.8813,24.8998,6963.7883
2006-04-05 10:25:00,53.9,53.99,53.9,53.92,9888.57938718663,24.8998,24.9413,24.8998,24.909,9888.5794
2006-04-05 10:30:00,53.95,53.95,53.84,53.84,20752.089136490253,24.9229,24.9229,24.872,24.872,20752.0891
2006-04-05 10:35:00,53.86,53.89,53.84,53.85,23676.880222841228,24.8813,24.8951,24.872,24.8767,23676.8802
2006-04-05 10:40:00,53.86,53.9,53.86,53.89,14902.506963788304,24.8813,24.8998,24.8813,24.8951,14902.507
2006-04-05 10:45:00,53.87,53.96,53.87,53.89,8356.545961002786,24.8859,24.9275,24.8859,24.8951,8356.546
2006-04-05 10:50:00,53.87,53.89,53.84,53.84,6406.6852367688025,24.8859,24.8951,24.872,24.872,6406.6852
2006-04-05 10:55:00,53.84,53.84,53.67,53.69,23537.604456824512,24.872,24.872,24.7935,24.8027,23537.6045
2006-04-05 11:00:00,53.7,53.84,53.68,53.84,15041.782729805014,24.8074,24.872,24.7981,24.872,15041.7827
2006-04-05 11:05:00,53.84,53.85,53.79,53.84,12674.094707520891,24.872,24.8767,24.8489,24.872,12674.0947
2006-04-05 11:10:00,53.83,53.86,53.82,53.86,10167.130919220055,24.8674,24.8813,24.8628,24.8813,10167.1309
2006-04-05 11:15:00,53.86,53.86,53.82,53.82,10584.958217270196,24.8813,24.8813,24.8628,24.8628,10584.9582
2006-04-05 11:20:00,53.81,53.89,53.81,53.87,17409.47075208914,24.8582,24.8951,24.8582,24.8859,17409.4708
2006-04-05 11:25:00,53.84,53.87,53.78,53.85,8495.821727019498,24.872,24.8859,24.8443,24.8767,8495.8217
2006-04-05 11:30:00,53.85,53.85,53.79,53.79,10584.958217270196,24.8767,24.8767,24.8489,24.8489,10584.9582
2006-04-05 11:35:00,53.79,53.79,53.71,53.76,24651.810584958217,24.8489,24.8489,24.812,24.8351,24651.8106
2006-04-05 11:40:00,53.76,53.76,53.74,53.76,10863.50974930362,24.8351,24.8351,24.8258,24.8351,10863.5097
2006-04-05 11:45:00,53.76,53.79,53.74,53.79,17688.022284122562,24.8351,24.8489,24.8258,24.8489,17688.0223
2006-04-05 11:50:00,53.79,53.79,53.73,53.73,55431.754874651815,24.8489,24.8489,24.8212,24.8212,55431.7549
2006-04-05 11:55:00,53.74,53.76,53.71,53.75,21727.01949860724,24.8258,24.8351,24.812,24.8305,21727.0195
2006-04-05 12:00:00,53.75,53.78,53.73,53.73,43454.03899721448,24.8305,24.8443,24.8212,24.8212,43454.039
2006-04-05 12:05:00,53.74,53.78,53.72,53.74,21448.46796657382,24.8258,24.8443,24.8166,24.8258,21448.468
2006-04-05 12:10:00,53.74,53.76,53.72,53.75,12395.543175487466,24.8258,24.8351,24.8166,24.8305,12395.5432
2006-04-05 12:15:00,53.75,53.8,53.75,53.8,6685.236768802229,24.8305,24.8536,24.8305,24.8536,6685.2368
2006-04-05 12:20:00,53.8,53.81,53.79,53.81,7381.615598885794,24.8536,24.8582,24.8489,24.8582,7381.6156
2006-04-05 12:25:00,53.81,53.84,53.81,53.81,4317.548746518106,24.8582,24.872,24.8582,24.8582,4317.5487
2006-04-05 12:30:00,53.83,53.84,53.81,53.83,6406.6852367688025,24.8674,24.872,24.8582,24.8674,6406.6852
2006-04-05 12:35:00,53.81,53.81,53.68,53.68,54178.2729805014,24.8582,24.8582,24.7981,24.7981,54178.273
2006-04-05 12:40:00,53.71,53.73,53.68,53.69,22284.122562674096,24.812,24.8212,24.7981,24.8027,22284.1226
2006-04-05 12:45:00,53.7,53.74,53.69,53.71,25766.01671309192,24.8074,24.8258,24.8027,24.812,25766.0167
2006-04-05 12:50:00,53.71,53.76,53.68,53.74,57242.33983286908,24.812,24.8351,24.7981,24.8258,57242.3398
2006-04-05 12:55:00,53.72,53.78,53.72,53.77,23119.777158774374,24.8166,24.8443,24.8166,24.8397,23119.7772
2006-04-05 13:00:00,53.79,53.88,53.79,53.86,36768.802228412256,24.8489,24.8905,24.8489,24.8813,36768.8022
2006-04-05 13:05:00,53.88,53.89,53.71,53.71,16016.713091922007,24.8905,24.8951,24.812,24.812,16016.7131
2006-04-05 13:10:00,53.75,53.76,53.73,53.74,10724.23398328691,24.8305,24.8351,24.8212,24.8258,10724.234
2006-04-05 13:15:00,53.73,53.74,53.73,53.73,8774.373259052925,24.8212,24.8258,24.8212,24.8212,8774.3733
2006-04-05 13:20:00,53.74,53.75,53.71,53.71,8913.649025069639,24.8258,24.8305,24.812,24.812,8913.649
2006-04-05 13:25:00,53.71,53.75,53.69,53.73,26183.844011142064,24.812,24.8305,24.8027,24.8212,26183.844
2006-04-05 13:30:00,53.74,53.74,53.7,53.71,11142.061281337048,24.8258,24.8258,24.8074,24.812,11142.0613
2006-04-05 13:35:00,53.71,53.71,53.63,53.63,12534.81894150418,24.812,24.812,24.775,24.775,12534.8189
2006-04-05 13:40:00,53.64,53.68,53.64,53.68,14206.128133704737,24.7796,24.7981,24.7796,24.7981,14206.1281
2006-04-05 13:45:00,53.68,53.7,53.66,53.68,12674.094707520891,24.7981,24.8074,24.7889,24.7981,12674.0947
2006-04-05 13:50:00,53.69,53.8,53.69,53.78,7660.167130919221,24.8027,24.8536,24.8027,24.8443,7660.1671
2006-04-05 13:55:00,53.78,53.79,53.76,53.76,12813.370473537603,24.8443,24.8489,24.8351,24.8351,12813.3705
2006-04-05 14:00:00,53.77,53.79,53.75,53.76,6824.512534818942,24.8397,24.8489,24.8305,24.8351,6824.5125
2006-04-05 14:05:00,53.77,53.87,53.77,53.87,17130.91922005571,24.8397,24.8859,24.8397,24.8859,17130.9192
2006-04-05 14:10:00,53.87,53.88,53.81,53.81,14345.403899721448,24.8859,24.8905,24.8582,24.8582,14345.4039
2006-04-05 14:15:00,53.81,53.84,53.8,53.84,8495.821727019498,24.8582,24.872,24.8536,24.872,8495.8217
2006-04-05 14:20:00,53.84,53.85,53.81,53.84,11559.888579387189,24.872,24.8767,24.8582,24.872,11559.8886
2006-04-05 14:25:00,53.83,53.84,53.81,53.81,8635.097493036212,24.8674,24.872,24.8582,24.8582,8635.0975
2006-04-05 14:30:00,53.81,53.81,53.71,53.73,11420.612813370471,24.8582,24.8582,24.812,24.8212,11420.6128
2006-04-05 14:35:00,53.71,53.73,53.67,53.71,11281.337047353762,24.812,24.8212,24.7935,24.812,11281.337
2006-04-05 14:40:00,53.68,53.75,53.65,53.75,16713.091922005573,24.7981,24.8305,24.7843,24.8305,16713.0919
2006-04-05 14:45:00,53.74,53.75,53.71,53.74,16016.713091922007,24.8258,24.8305,24.812,24.8258,16016.7131
2006-04-05 14:50:00,53.76,53.8,53.76,53.76,7660.167130919221,24.8351,24.8536,24.8351,24.8351,7660.1671
2006-04-05 14:55:00,53.76,53.79,53.72,53.79,12952.64623955432,24.8351,24.8489,24.8166,24.8489,12952.6462
2006-04-05 15:00:00,53.79,53.8,53.73,53.78,29247.91086350975,24.8489,24.8536,24.8212,24.8443,29247.9109
2006-04-05 15:05:00,53.78,53.83,53.78,53.8,17688.022284122562,24.8443,24.8674,24.8443,24.8536,17688.0223
2006-04-05 15:10:00,53.8,53.82,53.79,53.79,14763.231197771587,24.8536,24.8628,24.8489,24.8489,14763.2312
2006-04-05 15:15:00,53.79,53.83,53.76,53.83,10167.130919220055,24.8489,24.8674,24.8351,24.8674,10167.1309
2006-04-05 15:20:00,53.82,53.89,53.79,53.79,58913.64902506965,24.8628,24.8951,24.8489,24.8489,58913.649
2006-04-05 15:25:00,53.81,53.82,53.77,53.78,15459.610027855157,24.8582,24.8628,24.8397,24.8443,15459.61
2006-04-05 15:30:00,53.77,53.79,53.73,53.76,25626.74094707521,24.8397,24.8489,24.8212,24.8351,25626.7409
2006-04-05 15:35:00,53.77,53.81,53.77,53.79,20612.813370473537,24.8397,24.8582,24.8397,24.8489,20612.8134
2006-04-05 15:40:00,53.79,53.84,53.79,53.81,24512.534818941505,24.8489,24.872,24.8489,24.8582,24512.5348
2006-04-05 15:45:00,53.82,53.82,53.74,53.76,64763.2311977716,24.8628,24.8628,24.8258,24.8351,64763.2312
2006-04-05 15:50:00,53.77,53.8,53.76,53.76,97632.31197771589,24.8397,24.8536,24.8351,24.8351,97632.312
2006-04-05 15:55:00,53.77,53.8,53.76,53.76,34818.94150417828,24.8397,24.8536,24.8351,24.8351,34818.9415
2006-04-06 09:30:00,53.6,53.6,53.42,53.44,36211.69916434541,24.7612,24.7612,24.678,24.6873,36211.6992
2006-04-06 09:35:00,53.42,53.43,53.38,53.39,7938.718662952647,24.678,24.6826,24.6595,24.6642,7938.7187
2006-04-06 09:40:00,53.38,53.53,53.38,53.51,19220.05571030641,24.6595,24.7288,24.6595,24.7196,19220.0557
2006-04-06 09:45:00,53.49,53.51,53.44,53.45,8913.649025069639,24.7104,24.7196,24.6873,24.6919,8913.649
2006-04-06 09:50:00,53.48,53.48,53.41,53.43,15598.885793871868,24.7057,24.7057,24.6734,24.6826,15598.8858
2006-04-06 09:55:00,53.43,53.48,53.42,53.46,11699.1643454039,24.6826,24.7057,24.678,24.6965,11699.1643
2006-04-06 10:00:00,53.45,53.48,53.43,53.46,8495.821727019498,24.6919,24.7057,24.6826,24.6965,8495.8217
2006-04-06 10:05:00,53.48,53.48,53.41,53.43,20055.710306406687,24.7057,24.7057,24.6734,24.6826,20055.7103
2006-04-06 10:10:00,53.43,53.43,53.33,53.36,24373.2590529248,24.6826,24.6826,24.6364,24.6503,24373.2591
2006-04-06 10:15:00,53.37,53.38,53.35,53.36,8356.545961002786,24.6549,24.6595,24.6457,24.6503,8356.546
2006-04-06 10:20:00,53.36,53.36,53.26,53.28,12116.99164345404,24.6503,24.6503,24.6041,24.6133,12116.9916
2006-04-06 10:25:00,53.28,53.35,53.27,53.3,13231.197771587744,24.6133,24.6457,24.6087,24.6226,13231.1978
2006-04-06 10:30:00,53.31,53.33,53.22,53.22,39415.04178272981,24.6272,24.6364,24.5856,24.5856,39415.0418
2006-04-06 10:35:00,53.23,53.24,53.15,53.15,19080.77994428969,24.5902,24.5949,24.5533,24.5533,19080.7799
2006-04-06 10:40:00,53.14,53.15,52.98,53.02,105292.4791086351,24.5487,24.5533,24.4748,24.4932,105292.4791
2006-04-06 10:45:00,53.02,53.05,52.99,53.05,26462.395543175488,24.4932,24.5071,24.4794,24.5071,26462.3955
2006-04-06 10:50:00,53.05,53.1,53.02,53.09,32172.70194986073,24.5071,24.5302,24.4932,24.5256,32172.7019
2006-04-06 10:55:00,53.09,53.1,53.03,53.1,19916.43454038997,24.5256,24.5302,24.4979,24.5302,19916.4345
2006-04-06 11:00:00,53.11,53.11,53.02,53.05,27576.601671309192,24.5348,24.5348,24.4932,24.5071,27576.6017
2006-04-06 11:05:00,53.02,53.02,52.97,53.0,13927.57660167131,24.4932,24.4932,24.4701,24.484,13927.5766
2006-04-06 11:10:00,53.01,53.08,53.0,53.04,16713.091922005573,24.4886,24.5209,24.484,24.5025,16713.0919
2006-04-06 11:15:00,53.04,53.12,53.03,53.11,55710.30640668524,24.5025,24.5394,24.4979,24.5348,55710.3064
2006-04-06 11:20:00,53.1,53.1,52.99,53.02,32729.80501392758,24.5302,24.5302,24.4794,24.4932,32729.805
2006-04-06 11:25:00,53.02,53.02,52.92,52.95,18941.504178272982,24.4932,24.4932,24.447,24.4609,18941.5042
2006-04-06 11:30:00,52.95,52.96,52.87,52.87,7799.442896935933,24.4609,24.4655,24.4239,24.4239,7799.4429
2006-04-06 11:35:00,52.85,53.13,52.69,52.7,32869.08077994429,24.4147,24.544,24.3408,24.3454,32869.0808
2006-04-06 11:40:00,52.74,52.84,52.7,52.77,22284.122562674096,24.3639,24.4101,24.3454,24.3777,22284.1226
2006-04-06 11:45:00,52.77,52.84,52.76,52.82,9749.303621169916,24.3777,24.4101,24.3731,24.4008,9749.3036
2006-04-06 11:50:00,52.82,52.82,52.65,52.72,25348.189415041783,24.4008,24.4008,24.3223,24.3546,25348.1894
2006-04-06 11:55:00,52.74,52.74,52.47,52.52,55153.203342618384,24.3639,24.3639,24.2392,24.2622,55153.2033
2006-04-06 12:00:00,52.55,52.63,52.52,52.6,31337.04735376045,24.2761,24.3131,24.2622,24.2992,31337.0474
2006-04-06 12:05:00,52.64,52.64,52.51,52.52,26323.119777158776,24.3177,24.3177,24.2576,24.2622,26323.1198
2006-04-06 12:10:00,52.51,52.51,52.41,52.41,44289.69359331477,24.2576,24.2576,24.2114,24.2114,44289.6936
2006-04-06 12:15:00,52.41,52.43,52.28,52.3,65738.16155988858,24.2114,24.2207,24.1514,24.1606,65738.1616
2006-04-06 12:20:00,52.34,52.4,52.28,52.4,24651.810584958217,24.1791,24.2068,24.1514,24.2068,24651.8106
2006-04-06 12:25:00,52.39,52.41,52.29,52.36,30083.56545961003,24.2022,24.2114,24.156,24.1883,30083.5655
2006-04-06 12:30:00,52.36,52.39,52.32,52.35,23537.604456824512,24.1883,24.2022,24.1699,24.1837,23537.6045
2006-04-06 12:35:00,52.36,52.41,52.34,52.41,30779.944289693594,24.1883,24.2114,24.1791,24.2114,30779.9443
2006-04-06 12:40:00,52.41,52.53,52.41,52.52,32590.529247910865,24.2114,24.2669,24.2114,24.2622,32590.5292
2006-04-06 12:45:00,52.51,52.64,52.51,52.64,50696.378830083566,24.2576,24.3177,24.2576,24.3177,50696.3788
2006-04-06 12:50:00,52.63,52.81,52.63,52.8,42618.38440111421,24.3131,24.3962,24.3131,24.3916,42618.3844
2006-04-06 12:55:00,52.8,52.8,52.61,52.62,13927.57660167131,24.3916,24.3916,24.3038,24.3084,13927.5766
2006-04-06 13:00:00,52.62,52.65,52.57,52.59,24373.2590529248,24.3084,24.3223,24.2853,24.2946,24373.2591
2006-04-06 13:05:00,52.59,52.6,52.54,52.56,10863.50974930362,24.2946,24.2992,24.2715,24.2807,10863.5097
2006-04-06 13:10:00,52.55,52.57,52.52,52.53,8635.097493036212,24.2761,24.2853,24.2622,24.2669,8635.0975
2006-04-06 13:15:00,52.54,52.62,52.54,52.62,8356.545961002786,24.2715,24.3084,24.2715,24.3084,8356.546
2006-04-06 13:20:00,52.62,52.71,52.62,52.7,19498.60724233984,24.3084,24.35,24.3084,24.3454,19498.6072
2006-04-06 13:25:00,52.7,52.73,52.7,52.73,11281.337047353762,24.3454,24.3593,24.3454,24.3593,11281.337
2006-04-06 13:30:00,52.71,52.72,52.69,52.72,12674.094707520891,24.35,24.3546,24.3408,24.3546,12674.0947
2006-04-06 13:35:00,52.7,52.74,52.7,52.72,11977.715877437327,24.3454,24.3639,24.3454,24.3546,11977.7159
2006-04-06 13:40:00,52.72,52.8,52.69,52.79,11142.061281337048,24.3546,24.3916,24.3408,24.387,11142.0613
2006-04-06 13:45:00,52.79,52.88,52.79,52.85,7381.615598885794,24.387,24.4286,24.387,24.4147,7381.6156
2006-04-06 13:50:00,52.86,52.9,52.79,52.9,14902.506963788304,24.4193,24.4378,24.387,24.4378,14902.507
2006-04-06 13:55:00,52.9,52.94,52.9,52.93,26323.119777158776,24.4378,24.4563,24.4378,24.4517,26323.1198
2006-04-06 14:00:00,52.93,53.02,52.92,52.98,24651.810584958217,24.4517,24.4932,24.447,24.4748,24651.8106
2006-04-06 14:05:00,52.97,53.0,52.95,53.0,12674.094707520891,24.4701,24.484,24.4609,24.484,12674.0947
2006-04-06 14:10:00,52.97,53.02,52.93,52.96,17548.74651810585,24.4701,24.4932,24.4517,24.4655,17548.7465
2006-04-06 14:15:00,52.95,53.06,52.95,52.99,35236.76880222841,24.4609,24.5117,24.4609,24.4794,35236.7688
2006-04-06 14:20:00,52.97,53.0,52.93,52.95,5988.857938718664,24.4701,24.484,24.4517,24.4609,5988.8579
2006-04-06 14:25:00,52.97,52.99,52.9,52.9,17827.298050139278,24.4701,24.4794,24.4378,24.4378,17827.2981
2006-04-06 14:30:00,52.89,52.89,52.84,52.84,21587.74373259053,24.4332,24.4332,24.4101,24.4101,21587.7437
2006-04-06 14:35:00,52.84,52.84,52.78,52.79,9888.57938718663,24.4101,24.4101,24.3824,24.387,9888.5794
2006-04-06 14:40:00,52.79,52.87,52.79,52.86,12116.99164345404,24.387,24.4239,24.387,24.4193,12116.9916
2006-04-06 14:45:00,52.86,52.86,52.77,52.77,12952.64623955432,24.4193,24.4193,24.3777,24.3777,12952.6462
2006-04-06 14:50:00,52.77,52.85,52.76,52.85,12256.267409470753,24.3777,24.4147,24.3731,24.4147,12256.2674
2006-04-06 14:55:00,52.86,52.87,52.85,52.85,17688.022284122562,24.4193,24.4239,24.4147,24.4147,17688.0223
2006-04-06 15:00:00,52.85,52.88,52.85,52.85,40250.696378830085,24.4147,24.4286,24.4147,24.4147,40250.6964
2006-04-06 15:05:00,52.86,52.92,52.85,52.92,15877.437325905294,24.4193,24.447,24.4147,24.447,15877.4373
2006-04-06 15:10:00,52.92,52.93,52.86,52.87,10167.130919220055,24.447,24.4517,24.4193,24.4239,10167.1309
2006-04-06 15:15:00,52.87,52.9,52.85,52.89,13649.025069637884,24.4239,24.4378,24.4147,24.4332,13649.0251
2006-04-06 15:20:00,52.89,52.89,52.79,52.83,17966.57381615599,24.4332,24.4332,24.387,24.4055,17966.5738
2006-04-06 15:25:00,52.84,52.84,52.8,52.82,31894.1504178273,24.4101,24.4101,24.3916,24.4008,31894.1504
2006-04-06 15:30:00,52.82,52.84,52.79,52.84,29944.28969359332,24.4008,24.4101,24.387,24.4101,29944.2897
2006-04-06 15:35:00,52.84,52.84,52.75,52.77,43871.86629526463,24.4101,24.4101,24.3685,24.3777,43871.8663
2006-04-06 15:40:00,52.77,52.79,52.76,52.77,21309.192200557103,24.3777,24.387,24.3731,24.3777,21309.1922
2006-04-06 15:45:00,52.77,52.86,52.77,52.84,54317.54874651811,24.3777,24.4193,24.3777,24.4101,54317.5487
2006-04-06 15:50:00,52.83,52.85,52.7,52.75,65459.61002785516,24.4055,24.4147,24.3454,24.3685,65459.61
2006-04-06 15:55:00,52.75,52.75,52.68,52.69,108217.27019498608,24.3685,24.3685,24.3362,24.3408,108217.2702
2006-04-07 09:30:00,52.73,52.96,52.72,52.9,32451.25348189416,24.3593,24.4655,24.3546,24.4378,32451.2535
2006-04-07 09:35:00,52.94,52.97,52.74,52.81,31337.04735376045,24.4563,24.4701,24.3639,24.3962,31337.0474
2006-04-07 09:40:00,52.91,52.91,52.72,52.77,47632.31197771588,24.4424,24.4424,24.3546,24.3777,47632.312
2006-04-07 09:45:00,52.77,52.77,52.67,52.75,20334.26183844012,24.3777,24.3777,24.3315,24.3685,20334.2618
2006-04-07 09:50:00,52.73,52.83,52.73,52.76,18523.676880222843,24.3593,24.4055,24.3593,24.3731,18523.6769
2006-04-07 09:55:00,52.77,52.77,52.64,52.67,20334.26183844012,24.3777,24.3777,24.3177,24.3315,20334.2618
2006-04-07 10:00:00,52.67,52.7,52.63,52.63,9610.027855153205,24.3315,24.3454,24.3131,24.3131,9610.0279
2006-04-07 10:05:00,52.68,52.71,52.66,52.69,31197.771587743733,24.3362,24.35,24.3269,24.3408,31197.7716
2006-04-07 10:10:00,52.7,52.7,52.69,52.7,10584.958217270196,24.3454,24.3454,24.3408,24.3454,10584.9582
2006-04-07 10:15:00,52.69,52.69,52.59,52.59,27855.15320334262,24.3408,24.3408,24.2946,24.2946,27855.1532
2006-04-07 10:20:00,52.59,52.59,52.43,52.59,18384.401114206128,24.2946,24.2946,24.2207,24.2946,18384.4011
2006-04-07 10:25:00,52.59,52.62,52.53,52.58,17130.91922005571,24.2946,24.3084,24.2669,24.29,17130.9192
2006-04-07 10:30:00,52.59,52.59,52.51,52.51,8913.649025069639,24.2946,24.2946,24.2576,24.2576,8913.649
2006-04-07 10:35:00,52.52,52.52,52.4,52.43,67548.74651810585,24.2622,24.2622,24.2068,24.2207,67548.7465
2006-04-07 10:40:00,52.41,52.48,52.34,52.42,33426.183844011146,24.2114,24.2438,24.1791,24.2161,33426.1838
2006-04-07 10:45:00,52.42,52.44,52.13,52.18,47771.58774373259,24.2161,24.2253,24.0821,24.1052,47771.5877
2006-04-07 10:50:00,52.18,52.18,52.11,52.12,66155.98885793872,24.1052,24.1052,24.0728,24.0775,66155.9889
2006-04-07 10:55:00,52.12,52.25,52.1,52.17,71587.74373259053,24.0775,24.1375,24.0682,24.1006,71587.7437
2006-04-07 11:00:00,52.17,52.21,52.09,52.14,22005.57103064067,24.1006,24.119,24.0636,24.0867,22005.571
2006-04-07 11:05:00,52.13,52.14,51.84,52.0,66991.643454039,24.0821,24.0867,23.9481,24.022,66991.6435
2006-04-07 11:10:00,52.0,52.03,51.77,51.9,86768.80222841226,24.022,24.0359,23.9158,23.9758,86768.8022
2006-04-07 11:15:00,51.85,51.85,51.65,51.75,108913.64902506964,23.9527,23.9527,23.8603,23.9065,108913.649
2006-04-07 11:20:00,51.75,51.79,51.7,51.72,44150.41782729805,23.9065,23.925,23.8834,23.8927,44150.4178
2006-04-07 11:25:00,51.72,51.73,51.41,51.49,51810.58495821728,23.8927,23.8973,23.7495,23.7864,51810.585
2006-04-07 11:30:00,51.49,51.6,51.49,51.6,54874.65181058496,23.7864,23.8372,23.7864,23.8372,54874.6518
2006-04-07 11:35:00,51.59,51.62,51.53,51.6,27576.601671309192,23.8326,23.8465,23.8049,23.8372,27576.6017
2006-04-07 11:40:00,51.62,51.7,51.6,51.63,31476.32311977716,23.8465,23.8834,23.8372,23.8511,31476.3231
2006-04-07 11:45:00,51.62,51.65,51.54,51.61,36768.802228412256,23.8465,23.8603,23.8095,23.8419,36768.8022
2006-04-07 11:50:00,51.6,51.7,51.59,51.7,20891.364902506964,23.8372,23.8834,23.8326,23.8834,20891.3649
2006-04-07 11:55:00,51.69,51.7,51.65,51.65,13370.473537604455,23.8788,23.8834,23.8603,23.8603,13370.4735
2006-04-07 12:00:00,51.64,51.71,51.63,51.68,28551.532033426185,23.8557,23.8881,23.8511,23.8742,28551.532
2006-04-07 12:05:00,51.67,51.7,51.67,51.69,18105.849582172705,23.8696,23.8834,23.8696,23.8788,18105.8496
2006-04-07 12:10:00,51.69,51.69,51.58,51.67,23398.3286908078,23.8788,23.8788,23.828,23.8696,23398.3287
2006-04-07 12:15:00,51.67,51.7,51.61,51.63,23398.3286908078,23.8696,23.8834,23.8419,23.8511,23398.3287
2006-04-07 12:20:00,51.62,51.64,51.55,51.57,35933.14763231198,23.8465,23.8557,23.8141,23.8234,35933.1476
2006-04-07 12:25:00,51.57,51.66,51.57,51.62,19498.60724233984,23.8234,23.865,23.8234,23.8465,19498.6072
2006-04-07 12:30:00,51.62,51.67,51.6,51.66,6406.6852367688025,23.8465,23.8696,23.8372,23.865,6406.6852
2006-04-07 12:35:00,51.66,51.69,51.61,51.68,53621.16991643454,23.865,23.8788,23.8419,23.8742,53621.1699
2006-04-07 12:40:00,51.68,51.7,51.58,51.67,6963.788300835655,23.8742,23.8834,23.828,23.8696,6963.7883
2006-04-07 12:45:00,51.67,51.7,51.65,51.7,12116.99164345404,23.8696,23.8834,23.8603,23.8834,12116.9916
2006-04-07 12:50:00,51.7,51.75,51.65,51.65,14066.852367688023,23.8834,23.9065,23.8603,23.8603,14066.8524
2006-04-07 12:55:00,51.66,51.7,51.55,51.69,53760.44568245126,23.865,23.8834,23.8141,23.8788,53760.4457
2006-04-07 13:00:00,51.68,51.71,51.65,51.69,20473.537604456826,23.8742,23.8881,23.8603,23.8788,20473.5376
2006-04-07 13:05:00,51.7,51.77,51.68,51.77,21866.29526462396,23.8834,23.9158,23.8742,23.9158,21866.2953
2006-04-07 13:10:00,51.77,51.81,51.75,51.79,11142.061281337048,23.9158,23.9343,23.9065,23.925,11142.0613
2006-04-07 13:15:00,51.79,51.9,51.79,51.89,33844.01114206128,23.925,23.9758,23.925,23.9712,33844.0111
2006-04-07 13:20:00,51.88,51.88,51.8,51.8,25766.01671309192,23.9666,23.9666,23.9296,23.9296,25766.0167
2006-04-07 13:25:00,51.8,51.83,51.77,51.77,10445.682451253482,23.9296,23.9435,23.9158,23.9158,10445.6825
2006-04-07 13:30:00,51.77,51.8,51.72,51.75,19359.33147632312,23.9158,23.9296,23.8927,23.9065,19359.3315
2006-04-07 13:35:00,51.74,51.75,51.67,51.7,23537.604456824512,23.9019,23.9065,23.8696,23.8834,23537.6045
2006-04-07 13:40:00,51.73,51.73,51.67,51.7,10584.958217270196,23.8973,23.8973,23.8696,23.8834,10584.9582
2006-04-07 13:45:00,51.7,51.75,51.62,51.62,31754.874651810587,23.8834,23.9065,23.8465,23.8465,31754.8747
2006-04-07 13:50:00,51.62,51.68,51.55,51.67,34958.21727019499,23.8465,23.8742,23.8141,23.8696,34958.2173
2006-04-07 13:55:00,51.66,51.66,51.51,51.6,17966.57381615599,23.865,23.865,23.7957,23.8372,17966.5738
2006-04-07 14:00:00,51.59,51.6,51.54,51.59,19080.77994428969,23.8326,23.8372,23.8095,23.8326,19080.7799
2006-04-07 14:05:00,51.6,51.65,51.55,51.65,20194.9860724234,23.8372,23.8603,23.8141,23.8603,20194.9861
2006-04-07 14:10:00,51.66,51.67,51.62,51.64,12813.370473537603,23.865,23.8696,23.8465,23.8557,12813.3705
2006-04-07 14:15:00,51.63,51.67,51.55,51.57,11559.888579387189,23.8511,23.8696,23.8141,23.8234,11559.8886
2006-04-07 14:20:00,51.55,51.67,51.52,51.65,15459.610027855157,23.8141,23.8696,23.8003,23.8603,15459.61
2006-04-07 14:25:00,51.65,51.72,51.59,51.61,16434.540389972146,23.8603,23.8927,23.8326,23.8419,16434.5404
2006-04-07 14:30:00,51.62,51.71,51.62,51.65,8356.545961002786,23.8465,23.8881,23.8465,23.8603,8356.546
2006-04-07 14:35:00,51.64,51.74,51.62,51.74,9192.200557103064,23.8557,23.9019,23.8465,23.9019,9192.2006
2006-04-07 14:40:00,51.73,51.89,51.72,51.82,17548.74651810585,23.8973,23.9712,23.8927,23.9389,17548.7465
2006-04-07 14:45:00,51.82,51.84,51.8,51.84,8495.821727019498,23.9389,23.9481,23.9296,23.9481,8495.8217
2006-04-07 14:50:00,51.84,51.85,51.81,51.85,23955.43175487465,23.9481,23.9527,23.9343,23.9527,23955.4318
2006-04-07 14:55:00,51.85,51.88,51.83,51.83,19080.77994428969,23.9527,23.9666,23.9435,23.9435,19080.7799
2006-04-07 15:00:00,51.84,51.84,51.67,51.78,35236.76880222841,23.9481,23.9481,23.8696,23.9204,35236.7688
2006-04-07 15:05:00,51.79,51.8,51.74,51.8,36211.69916434541,23.925,23.9296,23.9019,23.9296,36211.6992
2006-04-07 15:10:00,51.8,51.83,51.77,51.78,23537.604456824512,23.9296,23.9435,23.9158,23.9204,23537.6045
2006-04-07 15:15:00,51.77,51.79,51.57,51.6,39275.766016713096,23.9158,23.925,23.8234,23.8372,39275.766
2006-04-07 15:20:00,51.6,51.6,51.52,51.58,33286.908077994434,23.8372,23.8372,23.8003,23.828,33286.9081
2006-04-07 15:25:00,51.56,51.57,51.39,51.44,45403.89972144847,23.8188,23.8234,23.7402,23.7633,45403.8997
2006-04-07 15:30:00,51.53,51.53,51.42,51.51,34122.56267409471,23.8049,23.8049,23.7541,23.7957,34122.5627
2006-04-07 15:35:00,51.51,51.51,51.39,51.44,58495.8217270195,23.7957,23.7957,23.7402,23.7633,58495.8217
2006-04-07 15:40:00,51.44,51.46,51.27,51.44,71448.46796657382,23.7633,23.7726,23.6848,23.7633,71448.468
2006-04-07 15:45:00,51.44,51.48,51.41,51.47,66713.09192200558,23.7633,23.7818,23.7495,23.7772,66713.0919
2006-04-07 15:50:00,51.47,51.51,51.41,51.41,65320.33426183844,23.7772,23.7957,23.7495,23.7495,65320.3343
2006-04-07 15:55:00,51.41,51.45,51.37,51.42,79108.63509749304,23.7495,23.768,23.731,23.7541,79108.6351
2006-04-10 09:30:00,51.42,51.48,51.26,51.47,27994.42896935933,23.7541,23.7818,23.6802,23.7772,27994.429
2006-04-10 09:35:00,51.5,51.53,51.39,51.46,8774.373259052925,23.791,23.8049,23.7402,23.7726,8774.3733
2006-04-10 09:40:00,51.45,51.47,51.26,51.27,10167.130919220055,23.768,23.7772,23.6802,23.6848,10167.1309
2006-04-10 09:45:00,51.28,51.47,51.22,51.45,17827.298050139278,23.6894,23.7772,23.6617,23.768,17827.2981
2006-04-10 09:50:00,51.45,51.52,51.44,51.47,10584.958217270196,23.768,23.8003,23.7633,23.7772,10584.9582
2006-04-10 09:55:00,51.47,51.49,51.34,51.4,9052.924791086352,23.7772,23.7864,23.7171,23.7449,9052.9248
2006-04-10 10:00:00,51.4,51.46,51.4,51.43,11420.612813370471,23.7449,23.7726,23.7449,23.7587,11420.6128
2006-04-10 10:05:00,51.44,51.5,51.44,51.5,4874.651810584958,23.7633,23.791,23.7633,23.791,4874.6518
2006-04-10 10:10:00,51.51,51.55,51.39,51.41,21727.01949860724,23.7957,23.8141,23.7402,23.7495,21727.0195
2006-04-10 10:15:00,51.41,51.41,51.33,51.4,12395.543175487466,23.7495,23.7495,23.7125,23.7449,12395.5432
2006-04-10 10:20:00,51.4,51.41,51.37,51.41,8356.545961002786,23.7449,23.7495,23.731,23.7495,8356.546
2006-04-10 10:25:00,51.41,51.41,51.36,51.36,14763.231197771587,23.7495,23.7495,23.7264,23.7264,14763.2312
2006-04-10 10:30:00,51.39,51.41,51.37,51.41,10863.50974930362,23.7402,23.7495,23.731,23.7495,10863.5097
2006-04-10 10:35:00,51.41,51.41,51.31,51.34,42479.108635097495,23.7495,23.7495,23.7033,23.7171,42479.1086
2006-04-10 10:40:00,51.34,51.34,51.27,51.3,26183.844011142064,23.7171,23.7171,23.6848,23.6987,26183.844
2006-04-10 10:45:00,51.29,51.36,51.29,51.34,20194.9860724234,23.694,23.7264,23.694,23.7171,20194.9861
2006-04-10 10:50:00,51.36,51.39,51.29,51.3,16991.643454038996,23.7264,23.7402,23.694,23.6987,16991.6435
2006-04-10 10:55:00,51.3,51.3,51.26,51.29,9470.752089136491,23.6987,23.6987,23.6802,23.694,9470.7521
2006-04-10 11:00:00,51.28,51.28,51.17,51.21,24791.08635097493,23.6894,23.6894,23.6386,23.6571,24791.0864
2006-04-10 11:05:00,51.21,51.31,51.19,51.22,30640.668523676883,23.6571,23.7033,23.6478,23.6617,30640.6685
2006-04-10 11:10:00,51.22,51.26,51.17,51.26,41086.35097493036,23.6617,23.6802,23.6386,23.6802,41086.351
2006-04-10 11:15:00,51.24,51.3,51.23,51.29,7799.442896935933,23.6709,23.6987,23.6663,23.694,7799.4429
2006-04-10 11:20:00,51.3,51.36,51.3,51.3,9610.027855153205,23.6987,23.7264,23.6987,23.6987,9610.0279
2006-04-10 11:25:00,51.3,51.3,51.27,51.3,10167.130919220055,23.6987,23.6987,23.6848,23.6987,10167.1309
2006-04-10 11:30:00,51.3,51.34,51.27,51.28,10863.50974930362,23.6987,23.7171,23.6848,23.6894,10863.5097
2006-04-10 11:35:00,51.31,51.31,51.27,51.28,8635.097493036212,23.7033,23.7033,23.6848,23.6894,8635.0975
2006-04-10 11:40:00,51.29,51.33,51.27,51.31,11281.337047353762,23.694,23.7125,23.6848,23.7033,11281.337
2006-04-10 11:45:00,51.29,51.31,51.23,51.25,19916.43454038997,23.694,23.7033,23.6663,23.6756,19916.4345
2006-04-10 11:50:00,51.24,51.32,51.23,51.32,8356.545961002786,23.6709,23.7079,23.6663,23.7079,8356.546
2006-04-10 11:55:00,51.31,51.32,51.27,51.32,13370.473537604455,23.7033,23.7079,23.6848,23.7079,13370.4735
2006-04-10 12:00:00,51.32,51.42,51.29,51.42,24233.98328690808,23.7079,23.7541,23.694,23.7541,24233.9833
2006-04-10 12:05:00,51.43,51.43,51.32,51.39,22005.57103064067,23.7587,23.7587,23.7079,23.7402,22005.571
2006-04-10 12:10:00,51.36,51.36,51.27,51.32,23537.604456824512,23.7264,23.7264,23.6848,23.7079,23537.6045
2006-04-10 12:15:00,51.35,51.35,51.3,51.31,21866.29526462396,23.7218,23.7218,23.6987,23.7033,21866.2953
2006-04-10 12:20:00,51.32,51.32,51.27,51.29,5710.306406685237,23.7079,23.7079,23.6848,23.694,5710.3064
2006-04-10 12:25:00,51.29,51.35,51.29,51.31,12952.64623955432,23.694,23.7218,23.694,23.7033,12952.6462
2006-04-10 12:30:00,51.31,51.32,51.3,51.32,7242.339832869081,23.7033,23.7079,23.6987,23.7079,7242.3398
2006-04-10 12:35:00,51.33,51.39,51.33,51.39,4596.100278551532,23.7125,23.7402,23.7125,23.7402,4596.1003
2006-04-10 12:40:00,51.39,51.43,51.39,51.4,14763.231197771587,23.7402,23.7587,23.7402,23.7449,14763.2312
2006-04-10 12:45:00,51.4,51.41,51.38,51.41,7938.718662952647,23.7449,23.7495,23.7356,23.7495,7938.7187
2006-04-10 12:50:00,51.41,51.41,51.38,51.38,6406.6852367688025,23.7495,23.7495,23.7356,23.7356,6406.6852
2006-04-10 12:55:00,51.37,51.38,51.34,51.37,15877.437325905294,23.731,23.7356,23.7171,23.731,15877.4373
2006-04-10 13:00:00,51.38,51.38,51.33,51.34,11838.440111420614,23.7356,23.7356,23.7125,23.7171,11838.4401
2006-04-10 13:05:00,51.34,51.35,51.3,51.33,6685.236768802229,23.7171,23.7218,23.6987,23.7125,6685.2368
2006-04-10 13:10:00,51.32,51.34,51.27,51.29,16016.713091922007,23.7079,23.7171,23.6848,23.694,16016.7131
2006-04-10 13:15:00,51.29,51.29,51.23,51.24,20194.9860724234,23.694,23.694,23.6663,23.6709,20194.9861
2006-04-10 13:20:00,51.22,51.24,51.15,51.21,16016.713091922007,23.6617,23.6709,23.6294,23.6571,16016.7131
2006-04-10 13:25:00,51.21,51.24,51.21,51.22,8077.994428969359,23.6571,23.6709,23.6571,23.6617,8077.9944
2006-04-10 13:30:00,51.24,51.26,51.22,51.22,9888.57938718663,23.6709,23.6802,23.6617,23.6617,9888.5794
2006-04-10 13:35:00,51.22,51.25,51.19,51.25,12534.81894150418,23.6617,23.6756,23.6478,23.6756,12534.8189
2006-04-10 13:40:00,51.25,51.32,51.24,51.27,10306.406685236769,23.6756,23.7079,23.6709,23.6848,10306.4067
2006-04-10 13:45:00,51.25,51.27,51.21,51.26,8077.994428969359,23.6756,23.6848,23.6571,23.6802,8077.9944
2006-04-10 13:50:00,51.26,51.26,51.22,51.23,18802.228412256267,23.6802,23.6802,23.6617,23.6663,18802.2284
2006-04-10 13:55:00,51.21,51.24,51.21,51.23,6267.40947075209,23.6571,23.6709,23.6571,23.6663,6267.4095
2006-04-10 14:00:00,51.22,51.23,51.08,51.12,30083.56545961003,23.6617,23.6663,23.597,23.6155,30083.5655
2006-04-10 14:05:00,51.11,51.15,51.1,51.11,18384.401114206128,23.6109,23.6294,23.6063,23.6109,18384.4011
2006-04-10 14:10:00,51.1,51.12,51.04,51.05,18662.952646239555,23.6063,23.6155,23.5785,23.5832,18662.9526
2006-04-10 14:15:00,51.05,51.06,51.04,51.05,15877.437325905294,23.5832,23.5878,23.5785,23.5832,15877.4373
2006-04-10 14:20:00,51.06,51.11,51.06,51.08,15738.16155988858,23.5878,23.6109,23.5878,23.597,15738.1616
2006-04-10 14:25:00,51.09,51.12,51.06,51.09,13370.473537604455,23.6016,23.6155,23.5878,23.6016,13370.4735
2006-04-10 14:30:00,51.09,51.15,51.07,51.15,25208.91364902507,23.6016,23.6294,23.5924,23.6294,25208.9136
2006-04-10 14:35:00,51.15,51.15,50.99,51.09,18523.676880222843,23.6294,23.6294,23.5554,23.6016,18523.6769
2006-04-10 14:40:00,51.09,51.15,51.09,51.14,10584.958217270196,23.6016,23.6294,23.6016,23.6247,10584.9582
2006-04-10 14:45:00,51.15,51.19,51.15,51.19,21727.01949860724,23.6294,23.6478,23.6294,23.6478,21727.0195
2006-04-10 14:50:00,51.19,51.19,51.08,51.14,13927.57660167131,23.6478,23.6478,23.597,23.6247,13927.5766
2006-04-10 14:55:00,51.14,51.16,51.11,51.16,16573.816155988858,23.6247,23.634,23.6109,23.634,16573.8162
2006-04-10 15:00:00,51.15,51.16,51.13,51.16,40807.79944289694,23.6294,23.634,23.6201,23.634,40807.7994
2006-04-10 15:05:00,51.16,51.17,51.13,51.17,26183.844011142064,23.634,23.6386,23.6201,23.6386,26183.844
2006-04-10 15:10:00,51.18,51.23,51.17,51.21,11002.785515320336,23.6432,23.6663,23.6386,23.6571,11002.7855
2006-04-10 15:15:00,51.22,51.23,51.2,51.2,14484.679665738162,23.6617,23.6663,23.6525,23.6525,14484.6797
2006-04-10 15:20:00,51.22,51.24,51.2,51.21,13788.300835654596,23.6617,23.6709,23.6525,23.6571,13788.3008
2006-04-10 15:25:00,51.22,51.29,51.22,51.27,21727.01949860724,23.6617,23.694,23.6617,23.6848,21727.0195
2006-04-10 15:30:00,51.27,51.27,51.2,51.21,30501.392757660167,23.6848,23.6848,23.6525,23.6571,30501.3928
2006-04-10 15:35:00,51.21,51.29,51.21,51.28,22005.57103064067,23.6571,23.694,23.6571,23.6894,22005.571
2006-04-10 15:40:00,51.29,51.34,51.29,51.3,20752.089136490253,23.694,23.7171,23.694,23.6987,20752.0891
2006-04-10 15:45:00,51.3,51.32,51.29,51.32,21169.91643454039,23.6987,23.7079,23.694,23.7079,21169.9164
2006-04-10 15:50:00,51.32,51.34,51.28,51.32,47632.31197771588,23.7079,23.7171,23.6894,23.7079,47632.312
2006-04-10 15:55:00,51.32,51.33,51.28,51.29,35097.4930362117,23.7079,23.7125,23.6894,23.694,35097.493
2006-04-11 09:30:00,51.38,51.56,51.38,51.39,20752.089136490253,23.7356,23.8188,23.7356,23.7402,20752.0891
2006-04-11 09:35:00,51.39,51.42,51.32,51.33,7103.064066852368,23.7402,23.7541,23.7079,23.7125,7103.0641
2006-04-11 09:40:00,51.33,51.34,51.21,51.28,7938.718662952647,23.7125,23.7171,23.6571,23.6894,7938.7187
2006-04-11 09:45:00,51.27,51.3,51.07,51.07,23676.880222841228,23.6848,23.6987,23.5924,23.5924,23676.8802
2006-04-11 09:50:00,51.14,51.14,51.01,51.04,17827.298050139278,23.6247,23.6247,23.5647,23.5785,17827.2981
2006-04-11 09:55:00,51.03,51.03,50.83,50.83,23816.15598885794,23.5739,23.5739,23.4815,23.4815,23816.156
2006-04-11 10:00:00,50.83,50.96,50.8,50.9,41364.902506963794,23.4815,23.5416,23.4677,23.5139,41364.9025
2006-04-11 10:05:00,50.9,50.9,50.83,50.87,30501.392757660167,23.5139,23.5139,23.4815,23.5,30501.3928
2006-04-11 10:10:00,50.86,50.88,50.78,50.8,22841.225626740947,23.4954,23.5046,23.4584,23.4677,22841.2256
2006-04-11 10:15:00,50.8,50.81,50.65,50.75,34401.114206128135,23.4677,23.4723,23.3984,23.4446,34401.1142
2006-04-11 10:20:00,50.76,50.77,50.63,50.77,80501.39275766017,23.4492,23.4538,23.3891,23.4538,80501.3928
2006-04-11 10:25:00,50.73,50.75,50.55,50.58,100835.65459610028,23.4353,23.4446,23.3522,23.366,100835.6546
2006-04-11 10:30:00,50.59,50.6,50.44,50.5,42061.28133704736,23.3707,23.3753,23.3014,23.3291,42061.2813
2006-04-11 10:35:00,50.5,50.5,50.31,50.32,66295.26462395543,23.3291,23.3291,23.2413,23.2459,66295.2646
2006-04-11 10:40:00,50.33,50.39,50.26,50.27,64484.67966573816,23.2506,23.2783,23.2182,23.2228,64484.6797
2006-04-11 10:45:00,50.27,50.3,50.15,50.27,70752.08913649025,23.2228,23.2367,23.1674,23.2228,70752.0891
2006-04-11 10:50:00,50.27,50.3,50.2,50.22,43036.21169916435,23.2228,23.2367,23.1905,23.1997,43036.2117
2006-04-11 10:55:00,50.22,50.3,50.2,50.3,47632.31197771588,23.1997,23.2367,23.1905,23.2367,47632.312
2006-04-11 11:00:00,50.3,50.31,50.2,50.3,55571.03064066853,23.2367,23.2413,23.1905,23.2367,55571.0306
2006-04-11 11:05:00,50.3,50.3,50.21,50.22,38300.8356545961,23.2367,23.2367,23.1951,23.1997,38300.8357
2006-04-11 11:10:00,50.21,50.26,50.2,50.22,41364.902506963794,23.1951,23.2182,23.1905,23.1997,41364.9025
2006-04-11 11:15:00,50.22,50.27,50.22,50.27,23537.604456824512,23.1997,23.2228,23.1997,23.2228,23537.6045
2006-04-11 11:20:00,50.27,50.3,50.2,50.25,41364.902506963794,23.2228,23.2367,23.1905,23.2136,41364.9025
2006-04-11 11:25:00,50.27,50.27,50.18,50.18,24930.362116991644,23.2228,23.2228,23.1813,23.1813,24930.3621
2006-04-11 11:30:00,50.2,50.22,50.15,50.15,32451.25348189416,23.1905,23.1997,23.1674,23.1674,32451.2535
2006-04-11 11:35:00,50.16,50.24,50.13,50.21,31615.598885793872,23.172,23.209,23.1582,23.1951,31615.5989
2006-04-11 11:40:00,50.21,50.28,50.21,50.25,27019.49860724234,23.1951,23.2275,23.1951,23.2136,27019.4986
2006-04-11 11:45:00,50.23,50.23,50.14,50.15,25487.4651810585,23.2044,23.2044,23.1628,23.1674,25487.4652
2006-04-11 11:50:00,50.13,50.17,50.11,50.16,11559.888579387189,23.1582,23.1766,23.1489,23.172,11559.8886
2006-04-11 11:55:00,50.17,50.25,50.17,50.22,16573.816155988858,23.1766,23.2136,23.1766,23.1997,16573.8162
2006-04-11 12:00:00,50.22,50.22,50.17,50.19,24373.2590529248,23.1997,23.1997,23.1766,23.1859,24373.2591
2006-04-11 12:05:00,50.19,50.27,50.19,50.25,79247.91086350975,23.1859,23.2228,23.1859,23.2136,79247.9109
2006-04-11 12:10:00,50.25,50.31,50.17,50.28,32590.529247910865,23.2136,23.2413,23.1766,23.2275,32590.5292
2006-04-11 12:15:00,50.28,50.31,50.25,50.25,11699.1643454039,23.2275,23.2413,23.2136,23.2136,11699.1643
2006-04-11 12:20:00,50.25,50.33,50.23,50.33,28272.98050139276,23.2136,23.2506,23.2044,23.2506,28272.9805
2006-04-11 12:25:00,50.34,50.38,50.3,50.37,17688.022284122562,23.2552,23.2737,23.2367,23.269,17688.0223
2006-04-11 12:30:00,50.37,50.4,50.33,50.35,14066.852367688023,23.269,23.2829,23.2506,23.2598,14066.8524
2006-04-11 12:35:00,50.35,50.36,50.33,50.35,11838.440111420614,23.2598,23.2644,23.2506,23.2598,11838.4401
2006-04-11 12:40:00,50.35,50.37,50.33,50.34,9888.57938718663,23.2598,23.269,23.2506,23.2552,9888.5794
2006-04-11 12:45:00,50.35,50.39,50.27,50.27,21448.46796657382,23.2598,23.2783,23.2228,23.2228,21448.468
2006-04-11 12:50:00,50.28,50.39,50.28,50.38,7103.064066852368,23.2275,23.2783,23.2275,23.2737,7103.0641
2006-04-11 12:55:00,50.37,50.39,50.26,50.26,17827.298050139278,23.269,23.2783,23.2182,23.2182,17827.2981
2006-04-11 13:00:00,50.25,50.34,50.22,50.31,33008.356545961,23.2136,23.2552,23.1997,23.2413,33008.3565
2006-04-11 13:05:00,50.3,50.37,50.22,50.37,24094.707520891367,23.2367,23.269,23.1997,23.269,24094.7075
2006-04-11 13:10:00,50.37,50.4,50.24,50.26,17409.47075208914,23.269,23.2829,23.209,23.2182,17409.4708
2006-04-11 13:15:00,50.26,50.31,50.23,50.25,26880.22284122563,23.2182,23.2413,23.2044,23.2136,26880.2228
2006-04-11 13:20:00,50.25,50.35,50.25,50.33,14902.506963788304,23.2136,23.2598,23.2136,23.2506,14902.507
2006-04-11 13:25:00,50.34,50.34,50.22,50.24,27855.15320334262,23.2552,23.2552,23.1997,23.209,27855.1532
2006-04-11 13:30:00,50.25,50.26,50.19,50.26,26183.844011142064,23.2136,23.2182,23.1859,23.2182,26183.844
2006-04-11 13:35:00,50.26,50.27,50.17,50.2,27298.05013927577,23.2182,23.2228,23.1766,23.1905,27298.0501
2006-04-11 13:40:00,50.21,50.35,50.21,50.32,17409.47075208914,23.1951,23.2598,23.1951,23.2459,17409.4708
2006-04-11 13:45:00,50.32,50.32,50.23,50.27,21727.01949860724,23.2459,23.2459,23.2044,23.2228,21727.0195
2006-04-11 13:50:00,50.27,50.32,50.24,50.24,17966.57381615599,23.2228,23.2459,23.209,23.209,17966.5738
2006-04-11 13:55:00,50.24,50.25,50.18,50.2,16295.264623955432,23.209,23.2136,23.1813,23.1905,16295.2646
2006-04-11 14:00:00,50.2,50.27,50.2,50.27,25069.63788300836,23.1905,23.2228,23.1905,23.2228,25069.6379
2006-04-11 14:05:00,50.27,50.3,50.25,50.29,20194.9860724234,23.2228,23.2367,23.2136,23.2321,20194.9861
2006-04-11 14:10:00,50.3,50.3,50.24,50.25,22144.846796657384,23.2367,23.2367,23.209,23.2136,22144.8468
2006-04-11 14:15:00,50.25,50.29,50.25,50.27,11699.1643454039,23.2136,23.2321,23.2136,23.2228,11699.1643
2006-04-11 14:20:00,50.26,50.26,50.2,50.22,28133.704735376046,23.2182,23.2182,23.1905,23.1997,28133.7047
2006-04-11 14:25:00,50.22,50.28,50.22,50.28,18941.504178272982,23.1997,23.2275,23.1997,23.2275,18941.5042
2006-04-11 14:30:00,50.27,50.34,50.26,50.34,19498.60724233984,23.2228,23.2552,23.2182,23.2552,19498.6072
2006-04-11 14:35:00,50.34,50.35,50.26,50.32,22284.122562674096,23.2552,23.2598,23.2182,23.2459,22284.1226
2006-04-11 14:40:00,50.32,50.37,50.32,50.37,20891.364902506964,23.2459,23.269,23.2459,23.269,20891.3649
2006-04-11 14:45:00,50.37,50.39,50.32,50.32,29108.63509749304,23.269,23.2783,23.2459,23.2459,29108.6351
2006-04-11 14:50:00,50.32,50.35,50.3,50.35,14066.852367688023,23.2459,23.2598,23.2367,23.2598,14066.8524
2006-04-11 14:55:00,50.35,50.37,50.32,50.35,25766.01671309192,23.2598,23.269,23.2459,23.2598,25766.0167
2006-04-11 15:00:00,50.35,50.36,50.31,50.32,29805.013927576605,23.2598,23.2644,23.2413,23.2459,29805.0139
2006-04-11 15:05:00,50.32,50.4,50.3,50.32,59331.47632311978,23.2459,23.2829,23.2367,23.2459,59331.4763
2006-04-11 15:10:00,50.32,50.33,50.25,50.3,48746.51810584959,23.2459,23.2506,23.2136,23.2367,48746.5181
2006-04-11 15:15:00,50.31,50.37,50.25,50.25,113370.47353760448,23.2413,23.269,23.2136,23.2136,113370.4735
2006-04-11 15:20:00,50.25,50.31,50.22,50.29,57520.89136490251,23.2136,23.2413,23.1997,23.2321,57520.8914
2006-04-11 15:25:00,50.3,50.33,50.24,50.26,31894.1504178273,23.2367,23.2506,23.209,23.2182,31894.1504
2006-04-11 15:30:00,50.26,50.33,50.09,50.21,172701.94986072424,23.2182,23.2506,23.1397,23.1951,172701.9499
2006-04-11 15:35:00,50.2,50.29,50.15,50.29,66016.713091922,23.1905,23.2321,23.1674,23.2321,66016.7131
2006-04-11 15:40:00,50.29,50.38,50.29,50.34,50696.378830083566,23.2321,23.2737,23.2321,23.2552,50696.3788
2006-04-11 15:45:00,50.34,50.36,50.21,50.22,83426.18384401115,23.2552,23.2644,23.1951,23.1997,83426.1838
2006-04-11 15:50:00,50.23,50.26,50.22,50.25,85376.04456824512,23.2044,23.2182,23.1997,23.2136,85376.0446
2006-04-11 15:55:00,50.25,50.32,50.23,50.3,79247.91086350975,23.2136,23.2459,23.2044,23.2367,79247.9109
2006-04-12 09:30:00,50.63,50.91,50.63,50.76,36072.42339832869,23.3891,23.5185,23.3891,23.4492,36072.4234
2006-04-12 09:35:00,50.8,50.8,50.66,50.69,30919.22005571031,23.4677,23.4677,23.403,23.4169,30919.2201
2006-04-12 09:40:00,50.68,50.69,50.52,50.55,38161.55988857939,23.4122,23.4169,23.3383,23.3522,38161.5599
2006-04-12 09:45:00,50.57,50.61,50.55,50.55,40807.79944289694,23.3614,23.3799,23.3522,23.3522,40807.7994
2006-04-12 09:50:00,50.55,50.66,50.55,50.61,20891.364902506964,23.3522,23.403,23.3522,23.3799,20891.3649
2006-04-12 09:55:00,50.61,50.61,50.54,50.55,8356.545961002786,23.3799,23.3799,23.3476,23.3522,8356.546
2006-04-12 10:00:00,50.55,50.64,50.55,50.58,39832.86908077994,23.3522,23.3938,23.3522,23.366,39832.8691
2006-04-12 10:05:00,50.56,50.56,50.5,50.51,29387.186629526463,23.3568,23.3568,23.3291,23.3337,29387.1866
2006-04-12 10:10:00,50.51,50.55,50.42,50.42,24791.08635097493,23.3337,23.3522,23.2921,23.2921,24791.0864
2006-04-12 10:15:00,50.39,50.4,50.26,50.32,37883.008356545964,23.2783,23.2829,23.2182,23.2459,37883.0084
2006-04-12 10:20:00,50.32,50.4,50.26,50.3,32869.08077994429,23.2459,23.2829,23.2182,23.2367,32869.0808
2006-04-12 10:25:00,50.3,50.32,50.25,50.27,17827.298050139278,23.2367,23.2459,23.2136,23.2228,17827.2981
2006-04-12 10:30:00,50.27,50.28,50.14,50.15,47632.31197771588,23.2228,23.2275,23.1628,23.1674,47632.312
2006-04-12 10:35:00,50.15,50.27,50.15,50.26,20473.537604456826,23.1674,23.2228,23.1674,23.2182,20473.5376
2006-04-12 10:40:00,50.27,50.27,50.2,50.2,17827.298050139278,23.2228,23.2228,23.1905,23.1905,17827.2981
2006-04-12 10:45:00,50.2,50.23,50.11,50.15,18802.228412256267,23.1905,23.2044,23.1489,23.1674,18802.2284
2006-04-12 10:50:00,50.15,50.18,50.14,50.17,33704.73537604457,23.1674,23.1813,23.1628,23.1766,33704.7354
2006-04-12 10:55:00,50.14,50.17,50.03,50.17,33147.632311977715,23.1628,23.1766,23.112,23.1766,33147.6323
2006-04-12 11:00:00,50.18,50.2,50.09,50.12,33565.45961002786,23.1813,23.1905,23.1397,23.1535,33565.4596
2006-04-12 11:05:00,50.12,50.24,50.12,50.2,22284.122562674096,23.1535,23.209,23.1535,23.1905,22284.1226
2006-04-12 11:10:00,50.22,50.29,50.2,50.28,28412.25626740948,23.1997,23.2321,23.1905,23.2275,28412.2563
2006-04-12 11:15:00,50.27,50.3,50.21,50.23,54317.54874651811,23.2228,23.2367,23.1951,23.2044,54317.5487
2006-04-12 11:20:00,50.24,50.27,50.24,50.25,37047.35376044569,23.209,23.2228,23.209,23.2136,37047.3538
2006-04-12 11:25:00,50.26,50.27,50.19,50.22,33983.28690807799,23.2182,23.2228,23.1859,23.1997,33983.2869
2006-04-12 11:30:00,50.22,50.25,50.19,50.25,8495.821727019498,23.1997,23.2136,23.1859,23.2136,8495.8217
2006-04-12 11:35:00,50.25,50.25,50.18,50.22,19080.77994428969,23.2136,23.2136,23.1813,23.1997,19080.7799
2006-04-12 11:40:00,50.22,50.26,50.22,50.25,25487.4651810585,23.1997,23.2182,23.1997,23.2136,25487.4652
2006-04-12 11:45:00,50.25,50.29,50.23,50.27,56685.23676880224,23.2136,23.2321,23.2044,23.2228,56685.2368
2006-04-12 11:50:00,50.27,50.27,50.22,50.23,14345.403899721448,23.2228,23.2228,23.1997,23.2044,14345.4039
2006-04-12 11:55:00,50.23,50.26,50.22,50.22,14623.955431754875,23.2044,23.2182,23.1997,23.1997,14623.9554
2006-04-12 12:00:00,50.22,50.23,50.19,50.21,33565.45961002786,23.1997,23.2044,23.1859,23.1951,33565.4596
2006-04-12 12:05:00,50.21,50.35,50.21,50.32,28133.704735376046,23.1951,23.2598,23.1951,23.2459,28133.7047
2006-04-12 12:10:00,50.31,50.36,50.3,50.32,12256.267409470753,23.2413,23.2644,23.2367,23.2459,12256.2674
2006-04-12 12:15:00,50.31,50.33,50.3,50.33,12813.370473537603,23.2413,23.2506,23.2367,23.2506,12813.3705
2006-04-12 12:20:00,50.32,50.36,50.32,50.33,10306.406685236769,23.2459,23.2644,23.2459,23.2506,10306.4067
2006-04-12 12:25:00,50.34,50.34,50.3,50.33,19498.60724233984,23.2552,23.2552,23.2367,23.2506,19498.6072
2006-04-12 12:30:00,50.32,50.33,50.25,50.29,39972.14484679666,23.2459,23.2506,23.2136,23.2321,39972.1448
2006-04-12 12:35:00,50.26,50.34,50.26,50.32,19359.33147632312,23.2182,23.2552,23.2182,23.2459,19359.3315
2006-04-12 12:40:00,50.32,50.33,50.24,50.25,8495.821727019498,23.2459,23.2506,23.209,23.2136,8495.8217
2006-04-12 12:45:00,50.24,50.31,50.24,50.3,5292.479108635098,23.209,23.2413,23.209,23.2367,5292.4791
2006-04-12 12:50:00,50.31,50.37,50.29,50.36,10863.50974930362,23.2413,23.269,23.2321,23.2644,10863.5097
2006-04-12 12:55:00,50.35,50.38,50.35,50.36,25626.74094707521,23.2598,23.2737,23.2598,23.2644,25626.7409
2006-04-12 13:00:00,50.37,50.4,50.35,50.35,8635.097493036212,23.269,23.2829,23.2598,23.2598,8635.0975
2006-04-12 13:05:00,50.35,50.35,50.3,50.31,14066.852367688023,23.2598,23.2598,23.2367,23.2413,14066.8524
2006-04-12 13:10:00,50.31,50.33,50.28,50.32,5571.030640668524,23.2413,23.2506,23.2275,23.2459,5571.0306
2006-04-12 13:15:00,50.3,50.31,50.24,50.27,13927.57660167131,23.2367,23.2413,23.209,23.2228,13927.5766
2006-04-12 13:20:00,50.3,50.3,50.22,50.22,11002.785515320336,23.2367,23.2367,23.1997,23.1997,11002.7855
2006-04-12 13:25:00,50.24,50.3,50.24,50.26,8913.649025069639,23.209,23.2367,23.209,23.2182,8913.649
2006-04-12 13:30:00,50.27,50.29,50.2,50.25,39693.59331476323,23.2228,23.2321,23.1905,23.2136,39693.5933
2006-04-12 13:35:00,50.26,50.31,50.25,50.26,16016.713091922007,23.2182,23.2413,23.2136,23.2182,16016.7131
2006-04-12 13:40:00,50.25,50.27,50.24,50.25,15320.33426183844,23.2136,23.2228,23.209,23.2136,15320.3343
2006-04-12 13:45:00,50.25,50.27,50.19,50.22,19220.05571030641,23.2136,23.2228,23.1859,23.1997,19220.0557
2006-04-12 13:50:00,50.24,50.27,50.23,50.25,9331.476323119778,23.209,23.2228,23.2044,23.2136,9331.4763
2006-04-12 13:55:00,50.25,50.27,50.23,50.25,11420.612813370471,23.2136,23.2228,23.2044,23.2136,11420.6128
2006-04-12 14:00:00,50.25,50.29,50.25,50.25,24512.534818941505,23.2136,23.2321,23.2136,23.2136,24512.5348
2006-04-12 14:05:00,50.26,50.27,50.19,50.22,30640.668523676883,23.2182,23.2228,23.1859,23.1997,30640.6685
2006-04-12 14:10:00,50.22,50.24,50.17,50.18,33286.908077994434,23.1997,23.209,23.1766,23.1813,33286.9081
2006-04-12 14:15:00,50.17,50.19,50.13,50.16,42896.93593314764,23.1766,23.1859,23.1582,23.172,42896.9359
2006-04-12 14:20:00,50.17,50.22,50.13,50.14,32311.97771587744,23.1766,23.1997,23.1582,23.1628,32311.9777
2006-04-12 14:25:00,50.13,50.13,50.06,50.12,33983.28690807799,23.1582,23.1582,23.1258,23.1535,33983.2869
2006-04-12 14:30:00,50.12,50.14,50.1,50.13,24094.707520891367,23.1535,23.1628,23.1443,23.1582,24094.7075
2006-04-12 14:35:00,50.13,50.17,50.11,50.11,27019.49860724234,23.1582,23.1766,23.1489,23.1489,27019.4986
2006-04-12 14:40:00,50.12,50.15,50.05,50.06,37883.008356545964,23.1535,23.1674,23.1212,23.1258,37883.0084
2006-04-12 14:45:00,50.05,50.12,50.04,50.11,24233.98328690808,23.1212,23.1535,23.1166,23.1489,24233.9833
2006-04-12 14:50:00,50.1,50.11,50.05,50.09,26462.395543175488,23.1443,23.1489,23.1212,23.1397,26462.3955
2006-04-12 14:55:00,50.09,50.12,50.07,50.09,13231.197771587744,23.1397,23.1535,23.1304,23.1397,13231.1978
2006-04-12 15:00:00,50.08,50.09,50.05,50.07,44150.41782729805,23.1351,23.1397,23.1212,23.1304,44150.4178
2006-04-12 15:05:00,50.07,50.1,50.07,50.09,17688.022284122562,23.1304,23.1443,23.1304,23.1397,17688.0223
2006-04-12 15:10:00,50.08,50.12,50.05,50.1,40389.9721448468,23.1351,23.1535,23.1212,23.1443,40389.9721
2006-04-12 15:15:00,50.11,50.17,50.11,50.16,18105.849582172705,23.1489,23.1766,23.1489,23.172,18105.8496
2006-04-12 15:20:00,50.16,50.18,50.12,50.13,30362.116991643456,23.172,23.1813,23.1535,23.1582,30362.117
2006-04-12 15:25:00,50.15,50.21,50.15,50.2,32590.529247910865,23.1674,23.1951,23.1674,23.1905,32590.5292
2006-04-12 15:30:00,50.21,50.3,50.21,50.3,41782.72980501393,23.1951,23.2367,23.1951,23.2367,41782.7298
2006-04-12 15:35:00,50.3,50.35,50.3,50.35,44707.5208913649,23.2367,23.2598,23.2367,23.2598,44707.5209
2006-04-12 15:40:00,50.35,50.37,50.34,50.37,35654.596100278555,23.2598,23.269,23.2552,23.269,35654.5961
2006-04-12 15:45:00,50.37,50.41,50.37,50.4,33844.01114206128,23.269,23.2875,23.269,23.2829,33844.0111
2006-04-12 15:50:00,50.4,50.45,50.37,50.38,50974.930362117,23.2829,23.306,23.269,23.2737,50974.9304
2006-04-12 15:55:00,50.38,50.38,50.33,50.35,43175.48746518106,23.2737,23.2737,23.2506,23.2598,43175.4875
2006-04-13 09:30:00,50.17,50.55,50.14,50.55,50835.654596100285,23.1766,23.3522,23.1628,23.3522,50835.6546
2006-04-13 09:35:00,50.55,50.55,50.28,50.35,16016.713091922007,23.3522,23.3522,23.2275,23.2598,16016.7131
2006-04-13 09:40:00,50.35,50.43,50.34,50.37,15459.610027855157,23.2598,23.2967,23.2552,23.269,15459.61
2006-04-13 09:45:00,50.35,50.48,50.25,50.48,22701.949860724235,23.2598,23.3198,23.2136,23.3198,22701.9499
2006-04-13 09:50:00,50.48,50.51,50.44,50.48,23259.05292479109,23.3198,23.3337,23.3014,23.3198,23259.0529
2006-04-13 09:55:00,50.47,50.47,50.3,50.31,22841.225626740947,23.3152,23.3152,23.2367,23.2413,22841.2256
2006-04-13 10:00:00,50.32,50.52,50.32,50.52,18245.125348189416,23.2459,23.3383,23.2459,23.3383,18245.1253
2006-04-13 10:05:00,50.52,50.63,50.52,50.6,32033.42618384401,23.3383,23.3891,23.3383,23.3753,32033.4262
2006-04-13 10:10:00,50.6,50.64,50.55,50.57,18662.952646239555,23.3753,23.3938,23.3522,23.3614,18662.9526
2006-04-13 10:15:00,50.57,50.58,50.39,50.43,23119.777158774374,23.3614,23.366,23.2783,23.2967,23119.7772
2006-04-13 10:20:00,50.43,50.43,50.32,50.36,16573.816155988858,23.2967,23.2967,23.2459,23.2644,16573.8162
2006-04-13 10:25:00,50.38,50.39,50.33,50.37,11977.715877437327,23.2737,23.2783,23.2506,23.269,11977.7159
2006-04-13 10:30:00,50.37,50.43,50.34,50.43,16852.367688022285,23.269,23.2967,23.2552,23.2967,16852.3677
2006-04-13 10:35:00,50.43,50.43,50.35,50.35,12952.64623955432,23.2967,23.2967,23.2598,23.2598,12952.6462
2006-04-13 10:40:00,50.35,50.4,50.35,50.38,12256.267409470753,23.2598,23.2829,23.2598,23.2737,12256.2674
2006-04-13 10:45:00,50.37,50.41,50.37,50.41,13091.922005571032,23.269,23.2875,23.269,23.2875,13091.922
2006-04-13 10:50:00,50.41,50.44,50.35,50.44,13649.025069637884,23.2875,23.3014,23.2598,23.3014,13649.0251
2006-04-13 10:55:00,50.45,50.45,50.4,50.43,9331.476323119778,23.306,23.306,23.2829,23.2967,9331.4763
2006-04-13 11:00:00,50.43,50.43,50.32,50.32,9052.924791086352,23.2967,23.2967,23.2459,23.2459,9052.9248
2006-04-13 11:05:00,50.3,50.32,50.22,50.27,20055.710306406687,23.2367,23.2459,23.1997,23.2228,20055.7103
2006-04-13 11:10:00,50.3,50.37,50.3,50.32,16434.540389972146,23.2367,23.269,23.2367,23.2459,16434.5404
2006-04-13 11:15:00,50.32,50.32,50.22,50.26,18941.504178272982,23.2459,23.2459,23.1997,23.2182,18941.5042
2006-04-13 11:20:00,50.26,50.31,50.25,50.27,14484.679665738162,23.2182,23.2413,23.2136,23.2228,14484.6797
2006-04-13 11:25:00,50.28,50.28,50.22,50.25,10027.855153203343,23.2275,23.2275,23.1997,23.2136,10027.8552
2006-04-13 11:30:00,50.25,50.26,50.12,50.13,26601.671309192203,23.2136,23.2182,23.1535,23.1582,26601.6713
2006-04-13 11:35:00,50.13,50.18,50.07,50.09,21030.64066852368,23.1582,23.1813,23.1304,23.1397,21030.6407
2006-04-13 11:40:00,50.1,50.17,50.1,50.17,6128.133704735376,23.1443,23.1766,23.1443,23.1766,6128.1337
2006-04-13 11:45:00,50.18,50.22,50.14,50.21,10167.130919220055,23.1813,23.1997,23.1628,23.1951,10167.1309
2006-04-13 11:50:00,50.2,50.25,50.14,50.25,10167.130919220055,23.1905,23.2136,23.1628,23.2136,10167.1309
2006-04-13 11:55:00,50.25,50.32,50.24,50.3,8356.545961002786,23.2136,23.2459,23.209,23.2367,8356.546
2006-04-13 12:00:00,50.3,50.32,50.3,50.32,4317.548746518106,23.2367,23.2459,23.2367,23.2459,4317.5487
2006-04-13 12:05:00,50.32,50.38,50.32,50.38,6685.236768802229,23.2459,23.2737,23.2459,23.2737,6685.2368
2006-04-13 12:10:00,50.38,50.42,50.37,50.37,5849.58217270195,23.2737,23.2921,23.269,23.269,5849.5822
2006-04-13 12:15:00,50.35,50.36,50.27,50.27,4596.100278551532,23.2598,23.2644,23.2228,23.2228,4596.1003
2006-04-13 12:20:00,50.29,50.31,50.27,50.27,4456.824512534819,23.2321,23.2413,23.2228,23.2228,4456.8245
2006-04-13 12:25:00,50.26,50.27,50.19,50.21,7520.891364902507,23.2182,23.2228,23.1859,23.1951,7520.8914
2006-04-13 12:30:00,50.22,50.27,50.22,50.25,5571.030640668524,23.1997,23.2228,23.1997,23.2136,5571.0306
2006-04-13 12:35:00,50.25,50.26,50.23,50.23,6685.236768802229,23.2136,23.2182,23.2044,23.2044,6685.2368
2006-04-13 12:40:00,50.23,50.27,50.2,50.23,8356.545961002786,23.2044,23.2228,23.1905,23.2044,8356.546
2006-04-13 12:45:00,50.22,50.26,50.21,50.26,6963.788300835655,23.1997,23.2182,23.1951,23.2182,6963.7883
2006-04-13 12:50:00,50.27,50.28,50.22,50.25,4178.272980501393,23.2228,23.2275,23.1997,23.2136,4178.273
2006-04-13 12:55:00,50.25,50.27,50.23,50.25,4874.651810584958,23.2136,23.2228,23.2044,23.2136,4874.6518
2006-04-13 13:00:00,50.25,50.25,50.21,50.21,13231.197771587744,23.2136,23.2136,23.1951,23.1951,13231.1978
2006-04-13 13:05:00,50.23,50.25,50.22,50.25,10445.682451253482,23.2044,23.2136,23.1997,23.2136,10445.6825
2006-04-13 13:10:00,50.25,50.27,50.22,50.26,91225.62674094707,23.2136,23.2228,23.1997,23.2182,91225.6267
2006-04-13 13:15:00,50.26,50.28,50.26,50.26,9192.200557103064,23.2182,23.2275,23.2182,23.2182,9192.2006
2006-04-13 13:20:00,50.27,50.3,50.26,50.3,5988.857938718664,23.2228,23.2367,23.2182,23.2367,5988.8579
2006-04-13 13:25:00,50.31,50.32,50.3,50.3,5571.030640668524,23.2413,23.2459,23.2367,23.2367,5571.0306
2006-04-13 13:30:00,50.32,50.32,50.29,50.29,1810.5849582172705,23.2459,23.2459,23.2321,23.2321,1810.585
2006-04-13 13:35:00,50.3,50.35,50.3,50.33,5571.030640668524,23.2367,23.2598,23.2367,23.2506,5571.0306
2006-04-13 13:40:00,50.34,50.36,50.32,50.35,6963.788300835655,23.2552,23.2644,23.2459,23.2598,6963.7883
2006-04-13 13:45:00,50.35,50.35,50.28,50.3,6128.133704735376,23.2598,23.2598,23.2275,23.2367,6128.1337
2006-04-13 13:50:00,50.3,50.36,50.29,50.36,13927.57660167131,23.2367,23.2644,23.2321,23.2644,13927.5766
2006-04-13 13:55:00,50.35,50.37,50.35,50.37,7660.167130919221,23.2598,23.269,23.2598,23.269,7660.1671
2006-04-13 14:00:00,50.37,50.37,50.35,50.35,6963.788300835655,23.269,23.269,23.2598,23.2598,6963.7883
2006-04-13 14:05:00,50.35,50.37,50.34,50.34,6128.133704735376,23.2598,23.269,23.2552,23.2552,6128.1337
2006-04-13 14:10:00,50.35,50.35,50.33,50.33,4456.824512534819,23.2598,23.2598,23.2506,23.2506,4456.8245
2006-04-13 14:15:00,50.33,50.37,50.32,50.33,6267.40947075209,23.2506,23.269,23.2459,23.2506,6267.4095
2006-04-13 14:20:00,50.35,50.35,50.27,50.3,5571.030640668524,23.2598,23.2598,23.2228,23.2367,5571.0306
2006-04-13 14:25:00,50.3,50.37,50.29,50.36,7381.615598885794,23.2367,23.269,23.2321,23.2644,7381.6156
2006-04-13 14:30:00,50.36,50.37,50.3,50.32,13509.74930362117,23.2644,23.269,23.2367,23.2459,13509.7493
2006-04-13 14:35:00,50.32,50.33,50.3,50.31,5013.927576601672,23.2459,23.2506,23.2367,23.2413,5013.9276
2006-04-13 14:40:00,50.32,50.36,50.24,50.24,10584.958217270196,23.2459,23.2644,23.209,23.209,10584.9582
2006-04-13 14:45:00,50.24,50.27,50.24,50.27,5153.203342618384,23.209,23.2228,23.209,23.2228,5153.2033
2006-04-13 14:50:00,50.27,50.27,50.2,50.24,5849.58217270195,23.2228,23.2228,23.1905,23.209,5849.5822
2006-04-13 14:55:00,50.24,50.3,50.22,50.3,5988.857938718664,23.209,23.2367,23.1997,23.2367,5988.8579
2006-04-13 15:00:00,50.3,50.3,50.26,50.3,14902.506963788304,23.2367,23.2367,23.2182,23.2367,14902.507
2006-04-13 15:05:00,50.3,50.3,50.26,50.27,18384.401114206128,23.2367,23.2367,23.2182,23.2228,18384.4011
2006-04-13 15:10:00,50.28,50.3,50.25,50.29,15877.437325905294,23.2275,23.2367,23.2136,23.2321,15877.4373
2006-04-13 15:15:00,50.3,50.3,50.25,50.27,9470.752089136491,23.2367,23.2367,23.2136,23.2228,9470.7521
2006-04-13 15:20:00,50.29,50.3,50.25,50.26,18802.228412256267,23.2321,23.2367,23.2136,23.2182,18802.2284
2006-04-13 15:25:00,50.28,50.28,50.22,50.22,19498.60724233984,23.2275,23.2275,23.1997,23.1997,19498.6072
2006-04-13 15:30:00,50.23,50.28,50.23,50.27,9888.57938718663,23.2044,23.2275,23.2044,23.2228,9888.5794
2006-04-13 15:35:00,50.27,50.28,50.21,50.26,12256.267409470753,23.2228,23.2275,23.1951,23.2182,12256.2674
2006-04-13 15:40:00,50.25,50.27,50.21,50.24,12674.094707520891,23.2136,23.2228,23.1951,23.209,12674.0947
2006-04-13 15:45:00,50.24,50.3,50.22,50.29,20194.9860724234,23.209,23.2367,23.1997,23.2321,20194.9861
2006-04-13 15:50:00,50.3,50.3,50.27,50.29,26462.395543175488,23.2367,23.2367,23.2228,23.2321,26462.3955
2006-04-13 15:55:00,50.28,50.3,50.25,50.27,15598.885793871868,23.2275,23.2367,23.2136,23.2228,15598.8858
2006-04-17 10:10:00,50.08,50.25,49.96,50.08,194986.07242339835,23.1351,23.2136,23.0796,23.1351,194986.0724
2006-04-17 10:15:00,50.08,50.17,50.04,50.05,50139.27576601672,23.1351,23.1766,23.1166,23.1212,50139.2758
2006-04-17 10:20:00,50.07,50.1,50.02,50.07,47771.58774373259,23.1304,23.1443,23.1073,23.1304,47771.5877
2006-04-17 10:25:00,50.07,50.12,49.98,50.02,12674.094707520891,23.1304,23.1535,23.0889,23.1073,12674.0947
2006-04-17 10:30:00,50.02,50.03,49.99,50.03,7938.718662952647,23.1073,23.112,23.0935,23.112,7938.7187
2006-04-17 10:35:00,50.02,50.04,49.97,49.99,63788.3008356546,23.1073,23.1166,23.0842,23.0935,63788.3008
2006-04-17 10:40:00,49.99,50.03,49.91,49.92,40250.696378830085,23.0935,23.112,23.0565,23.0611,40250.6964
2006-04-17 10:45:00,49.94,49.95,49.92,49.95,13509.74930362117,23.0704,23.075,23.0611,23.075,13509.7493
2006-04-17 10:50:00,49.96,49.99,49.94,49.98,20891.364902506964,23.0796,23.0935,23.0704,23.0889,20891.3649
2006-04-17 10:55:00,49.97,49.97,49.75,49.79,135236.7688022284,23.0842,23.0842,22.9826,23.0011,135236.7688
2006-04-17 11:00:00,49.77,49.92,49.75,49.81,49442.89693593315,22.9919,23.0611,22.9826,23.0103,49442.8969
2006-04-17 11:05:00,49.83,49.94,49.83,49.87,22980.501392757666,23.0196,23.0704,23.0196,23.0381,22980.5014
2006-04-17 11:10:00,49.84,49.96,49.83,49.94,18802.228412256267,23.0242,23.0796,23.0196,23.0704,18802.2284
2006-04-17 11:15:00,49.94,49.94,49.81,49.87,16016.713091922007,23.0704,23.0704,23.0103,23.0381,16016.7131
2006-04-17 11:20:00,49.87,49.92,49.81,49.88,19916.43454038997,23.0381,23.0611,23.0103,23.0427,19916.4345
2006-04-17 11:25:00,49.87,49.92,49.87,49.91,10584.958217270196,23.0381,23.0611,23.0381,23.0565,10584.9582
2006-04-17 11:30:00,49.9,49.95,49.83,49.87,15459.610027855157,23.0519,23.075,23.0196,23.0381,15459.61
2006-04-17 11:35:00,49.87,49.92,49.79,49.88,13370.473537604455,23.0381,23.0611,23.0011,23.0427,13370.4735
2006-04-17 11:40:00,49.88,49.93,49.85,49.88,21309.192200557103,23.0427,23.0658,23.0288,23.0427,21309.1922
2006-04-17 11:45:00,49.84,49.84,49.67,49.76,51671.30919220056,23.0242,23.0242,22.9457,22.9872,51671.3092
2006-04-17 11:50:00,49.76,49.87,49.63,49.83,100557.10306406686,22.9872,23.0381,22.9272,23.0196,100557.1031
2006-04-17 11:55:00,49.87,49.9,49.79,49.86,13649.025069637884,23.0381,23.0519,23.0011,23.0334,13649.0251
2006-04-17 12:00:00,49.84,49.9,49.84,49.9,46239.55431754875,23.0242,23.0519,23.0242,23.0519,46239.5543
2006-04-17 12:05:00,49.9,49.94,49.87,49.92,30779.944289693594,23.0519,23.0704,23.0381,23.0611,30779.9443
2006-04-17 12:10:00,49.92,50.01,49.92,49.95,12813.370473537603,23.0611,23.1027,23.0611,23.075,12813.3705
2006-04-17 12:15:00,49.97,49.97,49.9,49.94,22701.949860724235,23.0842,23.0842,23.0519,23.0704,22701.9499
2006-04-17 12:20:00,49.94,49.99,49.89,49.99,52785.51532033426,23.0704,23.0935,23.0473,23.0935,52785.5153
2006-04-17 12:25:00,50.0,50.01,49.89,49.89,10863.50974930362,23.0981,23.1027,23.0473,23.0473,10863.5097
2006-04-17 12:30:00,49.92,49.98,49.88,49.93,14345.403899721448,23.0611,23.0889,23.0427,23.0658,14345.4039
2006-04-17 12:35:00,49.94,49.97,49.9,49.94,10584.958217270196,23.0704,23.0842,23.0519,23.0704,10584.9582
2006-04-17 12:40:00,49.97,49.97,49.88,49.93,14902.506963788304,23.0842,23.0842,23.0427,23.0658,14902.507
2006-04-17 12:45:00,49.92,49.99,49.83,49.93,27019.49860724234,23.0611,23.0935,23.0196,23.0658,27019.4986
2006-04-17 12:50:00,49.94,49.99,49.94,49.99,11977.715877437327,23.0704,23.0935,23.0704,23.0935,11977.7159
2006-04-17 12:55:00,50.01,50.11,49.98,50.09,46239.55431754875,23.1027,23.1489,23.0889,23.1397,46239.5543
2006-04-17 13:00:00,50.09,50.17,50.08,50.08,26044.56824512535,23.1397,23.1766,23.1351,23.1351,26044.5682
2006-04-17 13:05:00,50.04,50.12,49.99,50.11,31615.598885793872,23.1166,23.1535,23.0935,23.1489,31615.5989
2006-04-17 13:10:00,50.11,50.21,50.11,50.19,35515.32033426184,23.1489,23.1951,23.1489,23.1859,35515.3203
2006-04-17 13:15:00,50.2,50.22,50.13,50.13,34401.114206128135,23.1905,23.1997,23.1582,23.1582,34401.1142
2006-04-17 13:20:00,50.14,50.17,50.09,50.15,24791.08635097493,23.1628,23.1766,23.1397,23.1674,24791.0864
2006-04-17 13:25:00,50.15,50.15,50.1,50.12,17688.022284122562,23.1674,23.1674,23.1443,23.1535,17688.0223
2006-04-17 13:30:00,50.14,50.15,50.13,50.15,110445.6824512535,23.1628,23.1674,23.1582,23.1674,110445.6825
2006-04-17 13:35:00,50.17,50.17,50.07,50.12,20612.813370473537,23.1766,23.1766,23.1304,23.1535,20612.8134
2006-04-17 13:40:00,50.12,50.22,50.11,50.17,26323.119777158776,23.1535,23.1997,23.1489,23.1766,26323.1198
2006-04-17 13:45:00,50.18,50.18,50.08,50.12,25208.91364902507,23.1813,23.1813,23.1351,23.1535,25208.9136
2006-04-17 13:50:00,50.12,50.14,49.97,49.99,24791.08635097493,23.1535,23.1628,23.0842,23.0935,24791.0864
2006-04-17 13:55:00,50.02,50.04,49.94,49.94,10724.23398328691,23.1073,23.1166,23.0704,23.0704,10724.234
2006-04-17 14:00:00,49.99,49.99,49.84,49.84,19080.77994428969,23.0935,23.0935,23.0242,23.0242,19080.7799
2006-04-17 14:05:00,49.87,49.94,49.83,49.92,15181.058495821728,23.0381,23.0704,23.0196,23.0611,15181.0585
2006-04-17 14:10:00,49.94,49.95,49.92,49.95,12813.370473537603,23.0704,23.075,23.0611,23.075,12813.3705
2006-04-17 14:15:00,49.96,49.97,49.94,49.97,29944.28969359332,23.0796,23.0842,23.0704,23.0842,29944.2897
2006-04-17 14:20:00,49.96,49.98,49.96,49.97,22144.846796657384,23.0796,23.0889,23.0796,23.0842,22144.8468
2006-04-17 14:25:00,49.97,49.99,49.94,49.99,35376.044568245125,23.0842,23.0935,23.0704,23.0935,35376.0446
2006-04-17 14:30:00,49.99,49.99,49.97,49.99,20752.089136490253,23.0935,23.0935,23.0842,23.0935,20752.0891
2006-04-17 14:35:00,49.99,50.06,49.99,50.02,24512.534818941505,23.0935,23.1258,23.0935,23.1073,24512.5348
2006-04-17 14:40:00,50.02,50.04,50.01,50.03,31337.04735376045,23.1073,23.1166,23.1027,23.112,31337.0474
2006-04-17 14:45:00,50.02,50.12,50.02,50.09,36072.42339832869,23.1073,23.1535,23.1073,23.1397,36072.4234
2006-04-17 14:50:00,50.09,50.15,50.08,50.1,31058.49582172702,23.1397,23.1674,23.1351,23.1443,31058.4958
2006-04-17 14:55:00,50.1,50.1,50.06,50.07,8635.097493036212,23.1443,23.1443,23.1258,23.1304,8635.0975
2006-04-17 15:00:00,50.09,50.12,50.09,50.11,19498.60724233984,23.1397,23.1535,23.1397,23.1489,19498.6072
2006-04-17 15:05:00,50.1,50.1,50.07,50.09,24651.810584958217,23.1443,23.1443,23.1304,23.1397,24651.8106
2006-04-17 15:10:00,50.09,50.12,50.05,50.05,13788.300835654596,23.1397,23.1535,23.1212,23.1212,13788.3008
2006-04-17 15:15:00,50.04,50.06,50.01,50.06,12395.543175487466,23.1166,23.1258,23.1027,23.1258,12395.5432
2006-04-17 15:20:00,50.06,50.1,50.04,50.1,18105.849582172705,23.1258,23.1443,23.1166,23.1443,18105.8496
2006-04-17 15:25:00,50.09,50.09,50.04,50.05,70055.71030640669,23.1397,23.1397,23.1166,23.1212,70055.7103
2006-04-17 15:30:00,50.08,50.15,50.06,50.09,52506.96378830084,23.1351,23.1674,23.1258,23.1397,52506.9638
2006-04-17 15:35:00,50.09,50.09,50.04,50.05,88718.66295264625,23.1397,23.1397,23.1166,23.1212,88718.663
2006-04-17 15:40:00,50.05,50.1,50.05,50.08,35236.76880222841,23.1212,23.1443,23.1212,23.1351,35236.7688
2006-04-17 15:45:00,50.08,50.17,50.07,50.15,59052.92479108636,23.1351,23.1766,23.1304,23.1674,59052.9248
2006-04-17 15:50:00,50.15,50.17,50.06,50.12,64623.95543175488,23.1674,23.1766,23.1258,23.1535,64623.9554
2006-04-17 15:55:00,50.12,50.15,50.09,50.12,84122.56267409472,23.1535,23.1674,23.1397,23.1535,84122.5627
2006-04-18 09:30:00,50.19,50.23,50.05,50.09,28133.704735376046,23.1859,23.2044,23.1212,23.1397,28133.7047
2006-04-18 09:35:00,50.1,50.19,50.09,50.17,18802.228412256267,23.1443,23.1859,23.1397,23.1766,18802.2284
2006-04-18 09:40:00,50.11,50.2,50.1,50.15,98467.96657381616,23.1489,23.1905,23.1443,23.1674,98467.9666
2006-04-18 09:45:00,50.16,50.17,49.99,50.09,54596.10027855154,23.172,23.1766,23.0935,23.1397,54596.1003
2006-04-18 09:50:00,50.09,50.09,50.06,50.06,7520.891364902507,23.1397,23.1397,23.1258,23.1258,7520.8914
2006-04-18 09:55:00,50.09,50.23,50.05,50.2,18523.676880222843,23.1397,23.2044,23.1212,23.1905,18523.6769
2006-04-18 10:00:00,50.2,50.22,50.12,50.13,36629.526462395545,23.1905,23.1997,23.1535,23.1582,36629.5265
2006-04-18 10:05:00,50.13,50.13,49.99,50.0,21169.91643454039,23.1582,23.1582,23.0935,23.0981,21169.9164
2006-04-18 10:10:00,50.01,50.03,49.95,49.96,13231.197771587744,23.1027,23.112,23.075,23.0796,13231.1978
2006-04-18 10:15:00,49.96,50.0,49.92,49.98,8774.373259052925,23.0796,23.0981,23.0611,23.0889,8774.3733
2006-04-18 10:20:00,49.98,49.98,49.96,49.96,15041.782729805014,23.0889,23.0889,23.0796,23.0796,15041.7827
2006-04-18 10:25:00,49.96,49.97,49.86,49.93,14902.506963788304,23.0796,23.0842,23.0334,23.0658,14902.507
2006-04-18 10:30:00,49.94,50.02,49.93,49.98,98189.41504178272,23.0704,23.1073,23.0658,23.0889,98189.415
2006-04-18 10:35:00,49.98,50.02,49.98,50.02,57938.71866295265,23.0889,23.1073,23.0889,23.1073,57938.7187
2006-04-18 10:40:00,50.04,50.04,49.97,49.97,13788.300835654596,23.1166,23.1166,23.0842,23.0842,13788.3008
2006-04-18 10:45:00,49.97,49.97,49.94,49.94,41922.00557103064,23.0842,23.0842,23.0704,23.0704,41922.0056
2006-04-18 10:50:00,49.94,49.95,49.92,49.92,12256.267409470753,23.0704,23.075,23.0611,23.0611,12256.2674
2006-04-18 10:55:00,49.92,49.92,49.77,49.79,17130.91922005571,23.0611,23.0611,22.9919,23.0011,17130.9192
2006-04-18 11:00:00,49.79,49.87,49.77,49.84,41782.72980501393,23.0011,23.0381,22.9919,23.0242,41782.7298
2006-04-18 11:05:00,49.84,49.93,49.83,49.89,12534.81894150418,23.0242,23.0658,23.0196,23.0473,12534.8189
2006-04-18 11:10:00,49.89,49.98,49.87,49.96,14066.852367688023,23.0473,23.0889,23.0381,23.0796,14066.8524
2006-04-18 11:15:00,49.97,50.08,49.97,50.08,24651.810584958217,23.0842,23.1351,23.0842,23.1351,24651.8106
2006-04-18 11:20:00,50.07,50.08,49.97,49.97,13091.922005571032,23.1304,23.1351,23.0842,23.0842,13091.922
2006-04-18 11:25:00,49.96,50.06,49.94,50.04,9331.476323119778,23.0796,23.1258,23.0704,23.1166,9331.4763
2006-04-18 11:30:00,50.03,50.06,49.98,49.99,18941.504178272982,23.112,23.1258,23.0889,23.0935,18941.5042
2006-04-18 11:35:00,50.0,50.04,49.99,50.03,14066.852367688023,23.0981,23.1166,23.0935,23.112,14066.8524
2006-04-18 11:40:00,50.02,50.04,49.96,49.97,11559.888579387189,23.1073,23.1166,23.0796,23.0842,11559.8886
2006-04-18 11:45:00,49.96,50.02,49.96,50.0,15738.16155988858,23.0796,23.1073,23.0796,23.0981,15738.1616
2006-04-18 11:50:00,50.0,50.2,49.99,50.02,45403.89972144847,23.0981,23.1905,23.0935,23.1073,45403.8997
2006-04-18 11:55:00,50.04,50.04,49.95,50.01,16434.540389972146,23.1166,23.1166,23.075,23.1027,16434.5404
2006-04-18 12:00:00,50.01,50.03,49.99,50.0,30222.841225626744,23.1027,23.112,23.0935,23.0981,30222.8412
2006-04-18 12:05:00,50.0,50.05,49.99,50.02,12395.543175487466,23.0981,23.1212,23.0935,23.1073,12395.5432
2006-04-18 12:10:00,50.02,50.06,49.99,50.04,17966.57381615599,23.1073,23.1258,23.0935,23.1166,17966.5738
2006-04-18 12:15:00,50.04,50.05,49.96,49.96,57799.442896935936,23.1166,23.1212,23.0796,23.0796,57799.4429
2006-04-18 12:20:00,49.95,50.01,49.93,50.01,12534.81894150418,23.075,23.1027,23.0658,23.1027,12534.8189
2006-04-18 12:25:00,50.01,50.05,50.01,50.01,10863.50974930362,23.1027,23.1212,23.1027,23.1027,10863.5097
2006-04-18 12:30:00,50.0,50.0,49.9,49.9,12813.370473537603,23.0981,23.0981,23.0519,23.0519,12813.3705
2006-04-18 12:35:00,49.9,49.92,49.89,49.91,19637.883008356548,23.0519,23.0611,23.0473,23.0565,19637.883
2006-04-18 12:40:00,49.9,49.98,49.9,49.95,13649.025069637884,23.0519,23.0889,23.0519,23.075,13649.0251
2006-04-18 12:45:00,49.94,49.98,49.92,49.98,16573.816155988858,23.0704,23.0889,23.0611,23.0889,16573.8162
2006-04-18 12:50:00,49.98,50.01,49.98,50.0,12813.370473537603,23.0889,23.1027,23.0889,23.0981,12813.3705
2006-04-18 12:55:00,49.99,50.04,49.99,50.02,12534.81894150418,23.0935,23.1166,23.0935,23.1073,12534.8189
2006-04-18 13:00:00,50.02,50.04,49.99,50.01,20334.26183844012,23.1073,23.1166,23.0935,23.1027,20334.2618
2006-04-18 13:05:00,49.99,50.05,49.99,50.0,21587.74373259053,23.0935,23.1212,23.0935,23.0981,21587.7437
2006-04-18 13:10:00,49.99,50.01,49.97,49.99,13788.300835654596,23.0935,23.1027,23.0842,23.0935,13788.3008
2006-04-18 13:15:00,49.99,50.01,49.99,50.01,44846.796657381616,23.0935,23.1027,23.0935,23.1027,44846.7967
2006-04-18 13:20:00,50.01,50.01,49.97,49.98,68941.50417827298,23.1027,23.1027,23.0842,23.0889,68941.5042
2006-04-18 13:25:00,49.99,50.02,49.98,50.01,79805.01392757661,23.0935,23.1073,23.0889,23.1027,79805.0139
2006-04-18 13:30:00,50.01,50.04,50.01,50.03,23816.15598885794,23.1027,23.1166,23.1027,23.112,23816.156
2006-04-18 13:35:00,50.04,50.07,50.04,50.07,9888.57938718663,23.1166,23.1304,23.1166,23.1304,9888.5794
2006-04-18 13:40:00,50.07,50.1,49.96,50.1,28133.704735376046,23.1304,23.1443,23.0796,23.1443,28133.7047
2006-04-18 13:45:00,50.1,50.12,50.1,50.1,16713.091922005573,23.1443,23.1535,23.1443,23.1443,16713.0919
2006-04-18 13:50:00,50.1,50.12,50.09,50.12,19637.883008356548,23.1443,23.1535,23.1397,23.1535,19637.883
2006-04-18 13:55:00,50.12,50.21,50.12,50.15,16573.816155988858,23.1535,23.1951,23.1535,23.1674,16573.8162
2006-04-18 14:00:00,50.16,50.4,50.15,50.4,112256.26740947076,23.172,23.2829,23.1674,23.2829,112256.2674
2006-04-18 14:05:00,50.4,50.52,50.32,50.33,60445.68245125349,23.2829,23.3383,23.2459,23.2506,60445.6825
2006-04-18 14:10:00,50.3,50.32,50.18,50.18,32590.529247910865,23.2367,23.2459,23.1813,23.1813,32590.5292
2006-04-18 14:15:00,50.16,50.25,50.12,50.22,21309.192200557103,23.172,23.2136,23.1535,23.1997,21309.1922
2006-04-18 14:20:00,50.21,50.22,50.15,50.2,36072.42339832869,23.1951,23.1997,23.1674,23.1905,36072.4234
2006-04-18 14:25:00,50.19,50.24,50.18,50.23,13927.57660167131,23.1859,23.209,23.1813,23.2044,13927.5766
2006-04-18 14:30:00,50.23,50.27,50.22,50.23,35097.4930362117,23.2044,23.2228,23.1997,23.2044,35097.493
2006-04-18 14:35:00,50.24,50.26,50.2,50.22,19498.60724233984,23.209,23.2182,23.1905,23.1997,19498.6072
2006-04-18 14:40:00,50.2,50.27,50.2,50.22,30919.22005571031,23.1905,23.2228,23.1905,23.1997,30919.2201
2006-04-18 14:45:00,50.24,50.35,50.24,50.33,30919.22005571031,23.209,23.2598,23.209,23.2506,30919.2201
2006-04-18 14:50:00,50.32,50.37,50.3,50.37,38997.21448467967,23.2459,23.269,23.2367,23.269,38997.2145
2006-04-18 14:55:00,50.37,50.38,50.32,50.32,36350.97493036212,23.269,23.2737,23.2459,23.2459,36350.9749
2006-04-18 15:00:00,50.32,50.4,50.32,50.35,27019.49860724234,23.2459,23.2829,23.2459,23.2598,27019.4986
2006-04-18 15:05:00,50.35,50.38,50.32,50.36,28830.08356545961,23.2598,23.2737,23.2459,23.2644,28830.0836
2006-04-18 15:10:00,50.36,50.55,50.35,50.52,41643.45403899722,23.2644,23.3522,23.2598,23.3383,41643.454
2006-04-18 15:15:00,50.52,50.52,50.43,50.44,35933.14763231198,23.3383,23.3383,23.2967,23.3014,35933.1476
2006-04-18 15:20:00,50.44,50.5,50.43,50.47,37743.73259052925,23.3014,23.3291,23.2967,23.3152,37743.7326
2006-04-18 15:25:00,50.47,50.47,50.35,50.41,29247.91086350975,23.3152,23.3152,23.2598,23.2875,29247.9109
2006-04-18 15:30:00,50.41,50.44,50.38,50.44,40807.79944289694,23.2875,23.3014,23.2737,23.3014,40807.7994
2006-04-18 15:35:00,50.45,50.47,50.41,50.41,42479.108635097495,23.306,23.3152,23.2875,23.2875,42479.1086
2006-04-18 15:40:00,50.42,50.57,50.41,50.5,44707.5208913649,23.2921,23.3614,23.2875,23.3291,44707.5209
2006-04-18 15:45:00,50.5,50.6,50.5,50.57,44846.796657381616,23.3291,23.3753,23.3291,23.3614,44846.7967
2006-04-18 15:50:00,50.56,50.59,50.53,50.53,35515.32033426184,23.3568,23.3707,23.3429,23.3429,35515.3203
2006-04-18 15:55:00,50.53,50.56,50.5,50.56,50557.10306406685,23.3429,23.3568,23.3291,23.3568,50557.1031
2006-04-19 09:30:00,50.02,50.52,50.02,50.45,24930.362116991644,23.1073,23.3383,23.1073,23.306,24930.3621
2006-04-19 09:35:00,50.52,50.76,50.45,50.72,24512.534818941505,23.3383,23.4492,23.306,23.4307,24512.5348
2006-04-19 09:40:00,50.71,50.75,50.71,50.74,16155.98885793872,23.4261,23.4446,23.4261,23.44,16155.9889
2006-04-19 09:45:00,50.75,50.75,50.51,50.53,32311.97771587744,23.4446,23.4446,23.3337,23.3429,32311.9777
2006-04-19 09:50:00,50.53,50.62,50.53,50.62,15877.437325905294,23.3429,23.3845,23.3429,23.3845,15877.4373
2006-04-19 09:55:00,50.61,50.63,50.43,50.45,30222.841225626744,23.3799,23.3891,23.2967,23.306,30222.8412
2006-04-19 10:00:00,50.44,50.5,50.44,50.5,25626.74094707521,23.3014,23.3291,23.3014,23.3291,25626.7409
2006-04-19 10:05:00,50.49,50.49,50.42,50.43,21448.46796657382,23.3245,23.3245,23.2921,23.2967,21448.468
2006-04-19 10:10:00,50.42,50.43,50.24,50.25,43036.21169916435,23.2921,23.2967,23.209,23.2136,43036.2117
2006-04-19 10:15:00,50.24,50.28,50.22,50.22,25208.91364902507,23.209,23.2275,23.1997,23.1997,25208.9136
2006-04-19 10:20:00,50.22,50.22,50.17,50.22,19359.33147632312,23.1997,23.1997,23.1766,23.1997,19359.3315
2006-04-19 10:25:00,50.22,50.22,50.15,50.16,11142.061281337048,23.1997,23.1997,23.1674,23.172,11142.0613
2006-04-19 10:30:00,50.16,50.17,49.99,50.04,25348.189415041783,23.172,23.1766,23.0935,23.1166,25348.1894
2006-04-19 10:35:00,50.04,50.11,50.02,50.02,14206.128133704737,23.1166,23.1489,23.1073,23.1073,14206.1281
2006-04-19 10:40:00,50.06,50.22,50.03,50.18,88022.28412256268,23.1258,23.1997,23.112,23.1813,88022.2841
2006-04-19 10:45:00,50.18,50.2,50.09,50.09,15738.16155988858,23.1813,23.1905,23.1397,23.1397,15738.1616
2006-04-19 10:50:00,50.09,50.12,50.06,50.09,8495.821727019498,23.1397,23.1535,23.1258,23.1397,8495.8217
2006-04-19 10:55:00,50.08,50.17,50.04,50.07,13788.300835654596,23.1351,23.1766,23.1166,23.1304,13788.3008
2006-04-19 11:00:00,50.07,50.14,50.07,50.14,23398.3286908078,23.1304,23.1628,23.1304,23.1628,23398.3287
2006-04-19 11:05:00,50.13,50.17,50.13,50.17,22284.122562674096,23.1582,23.1766,23.1582,23.1766,22284.1226
2006-04-19 11:10:00,50.17,50.17,50.12,50.14,32311.97771587744,23.1766,23.1766,23.1535,23.1628,32311.9777
2006-04-19 11:15:00,50.13,50.15,50.02,50.02,27576.601671309192,23.1582,23.1674,23.1073,23.1073,27576.6017
2006-04-19 11:20:00,50.03,50.07,50.0,50.07,17130.91922005571,23.112,23.1304,23.0981,23.1304,17130.9192
2006-04-19 11:25:00,50.09,50.09,50.01,50.02,56267.40947075209,23.1397,23.1397,23.1027,23.1073,56267.4095
2006-04-19 11:30:00,50.02,50.02,49.99,50.0,15738.16155988858,23.1073,23.1073,23.0935,23.0981,15738.1616
2006-04-19 11:35:00,50.0,50.01,49.99,50.0,28272.98050139276,23.0981,23.1027,23.0935,23.0981,28272.9805
2006-04-19 11:40:00,50.0,50.02,49.99,50.02,16434.540389972146,23.0981,23.1073,23.0935,23.1073,16434.5404
2006-04-19 11:45:00,50.02,50.02,49.94,49.96,24651.810584958217,23.1073,23.1073,23.0704,23.0796,24651.8106
2006-04-19 11:50:00,49.96,50.0,49.96,50.0,8495.821727019498,23.0796,23.0981,23.0796,23.0981,8495.8217
2006-04-19 11:55:00,49.99,50.02,49.99,49.99,17130.91922005571,23.0935,23.1073,23.0935,23.0935,17130.9192
2006-04-19 12:00:00,49.99,50.04,49.99,49.99,22144.846796657384,23.0935,23.1166,23.0935,23.0935,22144.8468
2006-04-19 12:05:00,50.0,50.03,50.0,50.03,19498.60724233984,23.0981,23.112,23.0981,23.112,19498.6072
2006-04-19 12:10:00,50.03,50.04,50.01,50.02,28412.25626740948,23.112,23.1166,23.1027,23.1073,28412.2563
2006-04-19 12:15:00,50.01,50.02,49.93,49.93,12674.094707520891,23.1027,23.1073,23.0658,23.0658,12674.0947
2006-04-19 12:20:00,49.95,49.99,49.95,49.99,8774.373259052925,23.075,23.0935,23.075,23.0935,8774.3733
2006-04-19 12:25:00,49.99,49.99,49.94,49.96,14206.128133704737,23.0935,23.0935,23.0704,23.0796,14206.1281
2006-04-19 12:30:00,49.94,49.96,49.94,49.94,26323.119777158776,23.0704,23.0796,23.0704,23.0704,26323.1198
2006-04-19 12:35:00,49.94,49.96,49.92,49.94,9052.924791086352,23.0704,23.0796,23.0611,23.0704,9052.9248
2006-04-19 12:40:00,49.94,49.94,49.89,49.89,8217.270194986073,23.0704,23.0704,23.0473,23.0473,8217.2702
2006-04-19 12:45:00,49.89,49.9,49.79,49.79,28133.704735376046,23.0473,23.0519,23.0011,23.0011,28133.7047
2006-04-19 12:50:00,49.79,49.82,49.69,49.69,32451.25348189416,23.0011,23.015,22.9549,22.9549,32451.2535
2006-04-19 12:55:00,49.69,49.7,49.61,49.62,40250.696378830085,22.9549,22.9595,22.9179,22.9226,40250.6964
2006-04-19 13:00:00,49.61,49.62,49.47,49.51,75626.74094707522,22.9179,22.9226,22.8533,22.8717,75626.7409
2006-04-19 13:05:00,49.51,49.51,49.39,49.47,76323.11977715878,22.8717,22.8717,22.8163,22.8533,76323.1198
2006-04-19 13:10:00,49.47,49.57,49.43,49.57,60445.68245125349,22.8533,22.8995,22.8348,22.8995,60445.6825
2006-04-19 13:15:00,49.57,49.67,49.54,49.67,27994.42896935933,22.8995,22.9457,22.8856,22.9457,27994.429
2006-04-19 13:20:00,49.66,49.66,49.54,49.54,42896.93593314764,22.941,22.941,22.8856,22.8856,42896.9359
2006-04-19 13:25:00,49.52,49.55,49.33,49.38,49164.34540389972,22.8764,22.8902,22.7886,22.8117,49164.3454
2006-04-19 13:30:00,49.38,49.4,49.36,49.39,29247.91086350975,22.8117,22.8209,22.8024,22.8163,29247.9109
2006-04-19 13:35:00,49.39,49.43,49.31,49.36,82451.25348189415,22.8163,22.8348,22.7794,22.8024,82451.2535
2006-04-19 13:40:00,49.36,49.43,49.34,49.38,23537.604456824512,22.8024,22.8348,22.7932,22.8117,23537.6045
2006-04-19 13:45:00,49.39,49.64,49.39,49.62,54038.99721448468,22.8163,22.9318,22.8163,22.9226,54038.9972
2006-04-19 13:50:00,49.63,49.68,49.59,49.67,24930.362116991644,22.9272,22.9503,22.9087,22.9457,24930.3621
2006-04-19 13:55:00,49.68,49.79,49.66,49.66,27158.774373259053,22.9503,23.0011,22.941,22.941,27158.7744
2006-04-19 14:00:00,49.66,49.69,49.46,49.47,37325.90529247911,22.941,22.9549,22.8486,22.8533,37325.9053
2006-04-19 14:05:00,49.47,49.48,49.31,49.33,48746.51810584959,22.8533,22.8579,22.7794,22.7886,48746.5181
2006-04-19 14:10:00,49.33,49.42,49.33,49.42,41504.178272980505,22.7886,22.8302,22.7886,22.8302,41504.1783
2006-04-19 14:15:00,49.42,49.44,49.4,49.43,22005.57103064067,22.8302,22.8394,22.8209,22.8348,22005.571
2006-04-19 14:20:00,49.45,49.48,49.43,49.45,15320.33426183844,22.844,22.8579,22.8348,22.844,15320.3343
2006-04-19 14:25:00,49.44,49.51,49.4,49.47,25905.29247910864,22.8394,22.8717,22.8209,22.8533,25905.2925
2006-04-19 14:30:00,49.48,49.56,49.44,49.56,21866.29526462396,22.8579,22.8948,22.8394,22.8948,21866.2953
2006-04-19 14:35:00,49.54,49.56,49.52,49.55,23259.05292479109,22.8856,22.8948,22.8764,22.8902,23259.0529
2006-04-19 14:40:00,49.55,49.74,49.55,49.74,43036.21169916435,22.8902,22.978,22.8902,22.978,43036.2117
2006-04-19 14:45:00,49.74,49.76,49.69,49.72,65877.4373259053,22.978,22.9872,22.9549,22.9688,65877.4373
2006-04-19 14:50:00,49.72,49.72,49.63,49.64,22701.949860724235,22.9688,22.9688,22.9272,22.9318,22701.9499
2006-04-19 14:55:00,49.64,49.64,49.52,49.53,40668.52367688023,22.9318,22.9318,22.8764,22.881,40668.5237
2006-04-19 15:00:00,49.54,49.64,49.53,49.63,26183.844011142064,22.8856,22.9318,22.881,22.9272,26183.844
2006-04-19 15:05:00,49.63,49.63,49.54,49.56,50557.10306406685,22.9272,22.9272,22.8856,22.8948,50557.1031
2006-04-19 15:10:00,49.55,49.61,49.55,49.61,27298.05013927577,22.8902,22.9179,22.8902,22.9179,27298.0501
2006-04-19 15:15:00,49.6,49.61,49.53,49.58,54735.37604456825,22.9133,22.9179,22.881,22.9041,54735.376
2006-04-19 15:20:00,49.59,49.64,49.56,49.59,40111.420612813374,22.9087,22.9318,22.8948,22.9087,40111.4206
2006-04-19 15:25:00,49.59,49.59,49.39,49.43,70473.53760445683,22.9087,22.9087,22.8163,22.8348,70473.5376
2006-04-19 15:30:00,49.43,49.45,49.36,49.41,63370.47353760446,22.8348,22.844,22.8024,22.8255,63370.4735
2006-04-19 15:35:00,49.41,49.53,49.4,49.48,85376.04456824512,22.8255,22.881,22.8209,22.8579,85376.0446
2006-04-19 15:40:00,49.48,49.48,49.25,49.28,123119.77715877438,22.8579,22.8579,22.7516,22.7655,123119.7772
2006-04-19 15:45:00,49.28,49.38,49.22,49.29,128133.70473537606,22.7655,22.8117,22.7378,22.7701,128133.7047
2006-04-19 15:50:00,49.3,49.36,49.28,49.33,124930.36211699164,22.7747,22.8024,22.7655,22.7886,124930.3621
2006-04-19 15:55:00,49.32,49.42,49.3,49.39,84679.66573816157,22.784,22.8302,22.7747,22.8163,84679.6657
2006-04-20 09:30:00,49.22,49.32,49.19,49.28,34122.56267409471,22.7378,22.784,22.7239,22.7655,34122.5627
2006-04-20 09:35:00,49.2,49.25,49.1,49.18,49860.72423398329,22.7285,22.7516,22.6823,22.7193,49860.7242
2006-04-20 09:40:00,49.18,49.18,48.59,48.67,93314.76323119778,22.7193,22.7193,22.4467,22.4837,93314.7632
2006-04-20 09:45:00,48.67,48.8,48.6,48.79,105849.58217270196,22.4837,22.5438,22.4514,22.5391,105849.5822
2006-04-20 09:50:00,48.79,48.82,48.57,48.6,114484.67966573816,22.5391,22.553,22.4375,22.4514,114484.6797
2006-04-20 09:55:00,48.59,48.9,48.52,48.79,138022.28412256268,22.4467,22.5899,22.4144,22.5391,138022.2841
2006-04-20 10:00:00,48.87,48.87,48.76,48.8,51114.20612813371,22.5761,22.5761,22.5253,22.5438,51114.2061
2006-04-20 10:05:00,48.79,48.85,48.65,48.77,75487.4651810585,22.5391,22.5668,22.4745,22.5299,75487.4652
2006-04-20 10:10:00,48.75,48.87,48.75,48.78,41364.902506963794,22.5207,22.5761,22.5207,22.5345,41364.9025
2006-04-20 10:15:00,48.78,48.78,48.63,48.64,68662.95264623956,22.5345,22.5345,22.4652,22.4698,68662.9526
2006-04-20 10:20:00,48.64,48.77,48.61,48.75,85933.14763231199,22.4698,22.5299,22.456,22.5207,85933.1476
2006-04-20 10:25:00,48.74,48.82,48.72,48.75,38579.38718662953,22.516,22.553,22.5068,22.5207,38579.3872
2006-04-20 10:30:00,48.75,48.76,48.69,48.76,18245.125348189416,22.5207,22.5253,22.4929,22.5253,18245.1253
2006-04-20 10:35:00,48.77,48.79,48.76,48.79,21448.46796657382,22.5299,22.5391,22.5253,22.5391,21448.468
2006-04-20 10:40:00,48.8,48.84,48.79,48.81,72144.84679665738,22.5438,22.5622,22.5391,22.5484,72144.8468
2006-04-20 10:45:00,48.8,48.96,48.79,48.91,55292.4791086351,22.5438,22.6177,22.5391,22.5946,55292.4791
2006-04-20 10:50:00,48.92,48.97,48.76,48.76,33704.73537604457,22.5992,22.6223,22.5253,22.5253,33704.7354
2006-04-20 10:55:00,48.76,48.87,48.69,48.85,33983.28690807799,22.5253,22.5761,22.4929,22.5668,33983.2869
2006-04-20 11:00:00,48.83,48.86,48.81,48.85,23955.43175487465,22.5576,22.5715,22.5484,22.5668,23955.4318
2006-04-20 11:05:00,48.85,48.9,48.82,48.89,36490.25069637883,22.5668,22.5899,22.553,22.5853,36490.2507
2006-04-20 11:10:00,48.89,48.9,48.82,48.85,23676.880222841228,22.5853,22.5899,22.553,22.5668,23676.8802
2006-04-20 11:15:00,48.85,48.9,48.68,48.74,42896.93593314764,22.5668,22.5899,22.4883,22.516,42896.9359
2006-04-20 11:20:00,48.73,48.9,48.72,48.84,44846.796657381616,22.5114,22.5899,22.5068,22.5622,44846.7967
2006-04-20 11:25:00,48.85,48.91,48.84,48.9,63788.3008356546,22.5668,22.5946,22.5622,22.5899,63788.3008
2006-04-20 11:30:00,48.93,49.03,48.93,49.0,22701.949860724235,22.6038,22.65,22.6038,22.6361,22701.9499
2006-04-20 11:35:00,49.0,49.04,48.99,49.02,42896.93593314764,22.6361,22.6546,22.6315,22.6454,42896.9359
2006-04-20 11:40:00,49.03,49.03,48.98,49.01,22980.501392757666,22.65,22.65,22.6269,22.6408,22980.5014
2006-04-20 11:45:00,49.0,49.0,48.9,48.91,37047.35376044569,22.6361,22.6361,22.5899,22.5946,37047.3538
2006-04-20 11:50:00,48.9,48.93,48.9,48.92,36072.42339832869,22.5899,22.6038,22.5899,22.5992,36072.4234
2006-04-20 11:55:00,48.9,49.0,48.9,49.0,3899.721448467967,22.5899,22.6361,22.5899,22.6361,3899.7214
2006-04-20 12:00:00,48.99,49.05,48.95,49.03,33008.356545961,22.6315,22.6592,22.613,22.65,33008.3565
2006-04-20 12:05:00,49.02,49.05,49.01,49.02,5849.58217270195,22.6454,22.6592,22.6408,22.6454,5849.5822
2006-04-20 12:10:00,49.03,49.05,49.0,49.05,16713.091922005573,22.65,22.6592,22.6361,22.6592,16713.0919
2006-04-20 12:15:00,49.06,49.13,49.06,49.08,10863.50974930362,22.6639,22.6962,22.6639,22.6731,10863.5097
2006-04-20 12:20:00,49.09,49.1,49.06,49.06,35097.4930362117,22.6777,22.6823,22.6639,22.6639,35097.493
2006-04-20 12:25:00,49.08,49.1,49.03,49.08,14345.403899721448,22.6731,22.6823,22.65,22.6731,14345.4039
2006-04-20 12:30:00,49.1,49.13,49.08,49.13,12674.094707520891,22.6823,22.6962,22.6731,22.6962,12674.0947
2006-04-20 12:35:00,49.12,49.13,49.08,49.1,7660.167130919221,22.6916,22.6962,22.6731,22.6823,7660.1671
2006-04-20 12:40:00,49.11,49.14,49.11,49.13,9610.027855153205,22.687,22.7008,22.687,22.6962,9610.0279
2006-04-20 12:45:00,49.13,49.17,49.1,49.17,10724.23398328691,22.6962,22.7147,22.6823,22.7147,10724.234
2006-04-20 12:50:00,49.17,49.17,49.15,49.16,4874.651810584958,22.7147,22.7147,22.7054,22.7101,4874.6518
2006-04-20 12:55:00,49.14,49.18,49.14,49.18,9470.752089136491,22.7008,22.7193,22.7008,22.7193,9470.7521
2006-04-20 13:00:00,49.18,49.2,49.15,49.15,16852.367688022285,22.7193,22.7285,22.7054,22.7054,16852.3677
2006-04-20 13:05:00,49.17,49.19,49.16,49.17,11977.715877437327,22.7147,22.7239,22.7101,22.7147,11977.7159
2006-04-20 13:10:00,49.16,49.16,49.08,49.09,18941.504178272982,22.7101,22.7101,22.6731,22.6777,18941.5042
2006-04-20 13:15:00,49.08,49.1,49.02,49.05,54456.82451253482,22.6731,22.6823,22.6454,22.6592,54456.8245
2006-04-20 13:20:00,49.05,49.08,48.94,48.95,21866.29526462396,22.6592,22.6731,22.6084,22.613,21866.2953
2006-04-20 13:25:00,48.95,48.95,48.9,48.95,21169.91643454039,22.613,22.613,22.5899,22.613,21169.9164
2006-04-20 13:30:00,48.95,49.01,48.94,49.01,15598.885793871868,22.613,22.6408,22.6084,22.6408,15598.8858
2006-04-20 13:35:00,49.01,49.03,48.97,48.98,4735.376044568246,22.6408,22.65,22.6223,22.6269,4735.376
2006-04-20 13:40:00,49.0,49.03,48.99,49.01,5431.7548746518105,22.6361,22.65,22.6315,22.6408,5431.7549
2006-04-20 13:45:00,49.03,49.03,49.0,49.0,7381.615598885794,22.65,22.65,22.6361,22.6361,7381.6156
2006-04-20 13:50:00,49.01,49.05,49.0,49.05,11420.612813370471,22.6408,22.6592,22.6361,22.6592,11420.6128
2006-04-20 13:55:00,49.04,49.05,49.02,49.02,9749.303621169916,22.6546,22.6592,22.6454,22.6454,9749.3036
2006-04-20 14:00:00,49.03,49.04,49.0,49.03,15459.610027855157,22.65,22.6546,22.6361,22.65,15459.61
2006-04-20 14:05:00,49.05,49.07,49.02,49.07,9192.200557103064,22.6592,22.6685,22.6454,22.6685,9192.2006
2006-04-20 14:10:00,49.07,49.1,49.03,49.1,7520.891364902507,22.6685,22.6823,22.65,22.6823,7520.8914
2006-04-20 14:15:00,49.1,49.1,49.03,49.04,14066.852367688023,22.6823,22.6823,22.65,22.6546,14066.8524
2006-04-20 14:20:00,49.04,49.06,49.0,49.0,19359.33147632312,22.6546,22.6639,22.6361,22.6361,19359.3315
2006-04-20 14:25:00,48.99,49.04,48.99,49.03,20194.9860724234,22.6315,22.6546,22.6315,22.65,20194.9861
2006-04-20 14:30:00,49.03,49.04,49.0,49.03,19220.05571030641,22.65,22.6546,22.6361,22.65,19220.0557
2006-04-20 14:35:00,49.04,49.04,48.98,48.98,11699.1643454039,22.6546,22.6546,22.6269,22.6269,11699.1643
2006-04-20 14:40:00,48.98,49.0,48.95,48.95,16016.713091922007,22.6269,22.6361,22.613,22.613,16016.7131
2006-04-20 14:45:00,48.95,49.0,48.95,48.98,15877.437325905294,22.613,22.6361,22.613,22.6269,15877.4373
2006-04-20 14:50:00,48.97,48.97,48.93,48.93,18105.849582172705,22.6223,22.6223,22.6038,22.6038,18105.8496
2006-04-20 14:55:00,48.93,48.98,48.92,48.93,35933.14763231198,22.6038,22.6269,22.5992,22.6038,35933.1476
2006-04-20 15:00:00,48.93,48.98,48.92,48.95,32590.529247910865,22.6038,22.6269,22.5992,22.613,32590.5292
2006-04-20 15:05:00,48.94,49.04,48.94,49.01,32729.80501392758,22.6084,22.6546,22.6084,22.6408,32729.805
2006-04-20 15:10:00,48.98,49.03,48.97,49.03,21169.91643454039,22.6269,22.65,22.6223,22.65,21169.9164
2006-04-20 15:15:00,49.05,49.1,49.05,49.07,22144.846796657384,22.6592,22.6823,22.6592,22.6685,22144.8468
2006-04-20 15:20:00,49.07,49.07,49.03,49.05,16573.816155988858,22.6685,22.6685,22.65,22.6592,16573.8162
2006-04-20 15:25:00,49.05,49.1,49.05,49.07,18523.676880222843,22.6592,22.6823,22.6592,22.6685,18523.6769
2006-04-20 15:30:00,49.07,49.13,49.06,49.11,31337.04735376045,22.6685,22.6962,22.6639,22.687,31337.0474
2006-04-20 15:35:00,49.11,49.11,49.08,49.09,22423.398328690808,22.687,22.687,22.6731,22.6777,22423.3983
2006-04-20 15:40:00,49.1,49.11,49.05,49.05,37743.73259052925,22.6823,22.687,22.6592,22.6592,37743.7326
2006-04-20 15:45:00,49.04,49.08,49.03,49.03,38300.8356545961,22.6546,22.6731,22.65,22.65,38300.8357
2006-04-20 15:50:00,49.03,49.08,49.03,49.06,32311.97771587744,22.65,22.6731,22.65,22.6639,32311.9777
2006-04-20 15:55:00,49.05,49.08,49.04,49.06,28830.08356545961,22.6592,22.6731,22.6546,22.6639,28830.0836
2006-04-21 09:35:00,49.22,49.33,49.18,49.25,205988.85793871863,22.7378,22.7886,22.7193,22.7516,205988.8579
2006-04-21 09:40:00,49.24,49.26,48.84,48.93,43732.59052924792,22.747,22.7563,22.5622,22.6038,43732.5905
2006-04-21 09:45:00,48.89,49.12,48.89,49.11,36768.802228412256,22.5853,22.6916,22.5853,22.687,36768.8022
2006-04-21 09:50:00,49.13,49.23,49.08,49.17,28690.807799442897,22.6962,22.7424,22.6731,22.7147,28690.8078
2006-04-21 09:55:00,49.18,49.18,49.09,49.15,19220.05571030641,22.7193,22.7193,22.6777,22.7054,19220.0557
2006-04-21 10:00:00,49.15,49.15,49.01,49.04,48607.24233983287,22.7054,22.7054,22.6408,22.6546,48607.2423
2006-04-21 10:05:00,49.04,49.11,48.93,48.94,68384.40111420614,22.6546,22.687,22.6038,22.6084,68384.4011
2006-04-21 10:10:00,48.94,48.97,48.79,48.82,62674.0947075209,22.6084,22.6223,22.5391,22.553,62674.0947
2006-04-21 10:15:00,48.83,48.88,48.77,48.81,105153.2033426184,22.5576,22.5807,22.5299,22.5484,105153.2033
2006-04-21 10:20:00,48.75,48.75,48.68,48.72,23398.3286908078,22.5207,22.5207,22.4883,22.5068,23398.3287
2006-04-21 10:25:00,48.75,48.8,48.69,48.8,13649.025069637884,22.5207,22.5438,22.4929,22.5438,13649.0251
2006-04-21 10:30:00,48.77,48.85,48.76,48.82,30779.944289693594,22.5299,22.5668,22.5253,22.553,30779.9443
2006-04-21 10:35:00,48.82,48.82,48.75,48.78,63788.3008356546,22.553,22.553,22.5207,22.5345,63788.3008
2006-04-21 10:40:00,48.77,48.82,48.74,48.74,29526.46239554317,22.5299,22.553,22.516,22.516,29526.4624
2006-04-21 10:45:00,48.74,48.76,48.68,48.74,19777.15877437326,22.516,22.5253,22.4883,22.516,19777.1588
2006-04-21 10:50:00,48.77,48.82,48.64,48.82,30501.392757660167,22.5299,22.553,22.4698,22.553,30501.3928
2006-04-21 10:55:00,48.82,48.82,48.67,48.67,67548.74651810585,22.553,22.553,22.4837,22.4837,67548.7465
2006-04-21 11:00:00,48.67,48.73,48.53,48.54,69637.88300835656,22.4837,22.5114,22.419,22.4236,69637.883
2006-04-21 11:05:00,48.54,48.62,48.36,48.62,61142.06128133705,22.4236,22.4606,22.3405,22.4606,61142.0613
2006-04-21 11:10:00,48.62,48.62,48.36,48.38,44707.5208913649,22.4606,22.4606,22.3405,22.3497,44707.5209
2006-04-21 11:15:00,48.38,48.48,48.32,48.48,72841.22562674095,22.3497,22.3959,22.322,22.3959,72841.2256
2006-04-21 11:20:00,48.46,48.49,48.44,48.46,25348.189415041783,22.3867,22.4005,22.3774,22.3867,25348.1894
2006-04-21 11:25:00,48.46,48.47,48.35,48.37,51392.75766016713,22.3867,22.3913,22.3359,22.3451,51392.7577
2006-04-21 11:30:00,48.38,48.43,48.31,48.43,29805.013927576605,22.3497,22.3728,22.3174,22.3728,29805.0139
2006-04-21 11:35:00,48.41,48.45,48.35,48.4,25069.63788300836,22.3636,22.3821,22.3359,22.359,25069.6379
2006-04-21 11:40:00,48.39,48.43,48.36,48.37,35933.14763231198,22.3543,22.3728,22.3405,22.3451,35933.1476
2006-04-21 11:45:00,48.39,48.39,48.27,48.3,66016.713091922,22.3543,22.3543,22.2989,22.3128,66016.7131
2006-04-21 11:50:00,48.33,48.33,48.23,48.26,48746.51810584959,22.3266,22.3266,22.2804,22.2943,48746.5181
2006-04-21 11:55:00,48.25,48.29,48.22,48.24,56267.40947075209,22.2897,22.3082,22.2758,22.2851,56267.4095
2006-04-21 12:00:00,48.23,48.25,48.16,48.16,66295.26462395543,22.2804,22.2897,22.2481,22.2481,66295.2646
2006-04-21 12:05:00,48.16,48.18,48.06,48.08,73398.3286908078,22.2481,22.2573,22.2019,22.2111,73398.3287
2006-04-21 12:10:00,48.07,48.13,48.04,48.04,80501.39275766017,22.2065,22.2342,22.1927,22.1927,80501.3928
2006-04-21 12:15:00,48.04,48.06,47.96,48.02,37743.73259052925,22.1927,22.2019,22.1557,22.1834,37743.7326
2006-04-21 12:20:00,48.03,48.09,48.03,48.07,32451.25348189416,22.188,22.2158,22.188,22.2065,32451.2535
2006-04-21 12:25:00,48.09,48.09,48.0,48.06,22980.501392757666,22.2158,22.2158,22.1742,22.2019,22980.5014
2006-04-21 12:30:00,48.08,48.16,48.06,48.16,32311.97771587744,22.2111,22.2481,22.2019,22.2481,32311.9777
2006-04-21 12:35:00,48.18,48.25,48.18,48.25,36908.07799442897,22.2573,22.2897,22.2573,22.2897,36908.078
2006-04-21 12:40:00,48.25,48.31,48.21,48.31,27855.15320334262,22.2897,22.3174,22.2712,22.3174,27855.1532
2006-04-21 12:45:00,48.31,48.31,48.26,48.29,35236.76880222841,22.3174,22.3174,22.2943,22.3082,35236.7688
2006-04-21 12:50:00,48.31,48.32,48.24,48.28,82172.70194986073,22.3174,22.322,22.2851,22.3035,82172.7019
2006-04-21 12:55:00,48.26,48.3,48.24,48.29,24094.707520891367,22.2943,22.3128,22.2851,22.3082,24094.7075
2006-04-21 13:00:00,48.29,48.31,48.26,48.3,18245.125348189416,22.3082,22.3174,22.2943,22.3128,18245.1253
2006-04-21 13:05:00,48.31,48.36,48.29,48.36,17270.194986072423,22.3174,22.3405,22.3082,22.3405,17270.195
2006-04-21 13:10:00,48.36,48.41,48.36,48.41,29665.73816155989,22.3405,22.3636,22.3405,22.3636,29665.7382
2006-04-21 13:15:00,48.41,48.42,48.36,48.36,20891.364902506964,22.3636,22.3682,22.3405,22.3405,20891.3649
2006-04-21 13:20:00,48.37,48.41,48.34,48.37,38022.28412256268,22.3451,22.3636,22.3312,22.3451,38022.2841
2006-04-21 13:25:00,48.38,48.39,48.36,48.39,15598.885793871868,22.3497,22.3543,22.3405,22.3543,15598.8858
2006-04-21 13:30:00,48.39,48.41,48.38,48.38,17966.57381615599,22.3543,22.3636,22.3497,22.3497,17966.5738
2006-04-21 13:35:00,48.38,48.39,48.29,48.31,24791.08635097493,22.3497,22.3543,22.3082,22.3174,24791.0864
2006-04-21 13:40:00,48.31,48.41,48.31,48.4,20055.710306406687,22.3174,22.3636,22.3174,22.359,20055.7103
2006-04-21 13:45:00,48.41,48.45,48.4,48.44,10306.406685236769,22.3636,22.3821,22.359,22.3774,10306.4067
2006-04-21 13:50:00,48.44,48.49,48.44,48.47,24512.534818941505,22.3774,22.4005,22.3774,22.3913,24512.5348
2006-04-21 13:55:00,48.46,48.47,48.43,48.46,17688.022284122562,22.3867,22.3913,22.3728,22.3867,17688.0223
2006-04-21 14:00:00,48.46,48.48,48.4,48.41,35793.87186629527,22.3867,22.3959,22.359,22.3636,35793.8719
2006-04-21 14:05:00,48.39,48.43,48.39,48.4,19359.33147632312,22.3543,22.3728,22.3543,22.359,19359.3315
2006-04-21 14:10:00,48.41,48.41,48.39,48.4,24094.707520891367,22.3636,22.3636,22.3543,22.359,24094.7075
2006-04-21 14:15:00,48.4,48.41,48.39,48.39,39554.31754874652,22.359,22.3636,22.3543,22.3543,39554.3175
2006-04-21 14:20:00,48.39,48.39,48.38,48.39,34401.114206128135,22.3543,22.3543,22.3497,22.3543,34401.1142
2006-04-21 14:25:00,48.39,48.39,48.25,48.34,28133.704735376046,22.3543,22.3543,22.2897,22.3312,28133.7047
2006-04-21 14:30:00,48.33,48.34,48.24,48.29,18523.676880222843,22.3266,22.3312,22.2851,22.3082,18523.6769
2006-04-21 14:35:00,48.29,48.29,48.21,48.26,17270.194986072423,22.3082,22.3082,22.2712,22.2943,17270.195
2006-04-21 14:40:00,48.26,48.28,48.23,48.25,18941.504178272982,22.2943,22.3035,22.2804,22.2897,18941.5042
2006-04-21 14:45:00,48.24,48.24,48.15,48.18,24094.707520891367,22.2851,22.2851,22.2435,22.2573,24094.7075
2006-04-21 14:50:00,48.18,48.22,48.18,48.22,11977.715877437327,22.2573,22.2758,22.2573,22.2758,11977.7159
2006-04-21 14:55:00,48.22,48.25,48.16,48.17,28690.807799442897,22.2758,22.2897,22.2481,22.2527,28690.8078
2006-04-21 15:00:00,48.18,48.27,48.18,48.24,29108.63509749304,22.2573,22.2989,22.2573,22.2851,29108.6351
2006-04-21 15:05:00,48.25,48.27,48.23,48.27,44150.41782729805,22.2897,22.2989,22.2804,22.2989,44150.4178
2006-04-21 15:10:00,48.25,48.26,48.23,48.24,23955.43175487465,22.2897,22.2943,22.2804,22.2851,23955.4318
2006-04-21 15:15:00,48.24,48.25,48.18,48.18,64902.50696378831,22.2851,22.2897,22.2573,22.2573,64902.507
2006-04-21 15:20:00,48.18,48.18,48.14,48.16,35793.87186629527,22.2573,22.2573,22.2389,22.2481,35793.8719
2006-04-21 15:25:00,48.16,48.17,48.11,48.16,121309.19220055713,22.2481,22.2527,22.225,22.2481,121309.1922
2006-04-21 15:30:00,48.16,48.24,48.14,48.22,67270.19498607243,22.2481,22.2851,22.2389,22.2758,67270.195
2006-04-21 15:35:00,48.22,48.26,48.21,48.21,76740.94707520891,22.2758,22.2943,22.2712,22.2712,76740.9471
2006-04-21 15:40:00,48.21,48.39,48.21,48.37,81615.59888579388,22.2712,22.3543,22.2712,22.3451,81615.5989
2006-04-21 15:45:00,48.37,48.38,48.29,48.36,95543.17548746518,22.3451,22.3497,22.3082,22.3405,95543.1755
2006-04-21 15:50:00,48.36,48.41,48.35,48.41,82451.25348189415,22.3405,22.3636,22.3359,22.3636,82451.2535
2006-04-21 15:55:00,48.39,48.49,48.39,48.44,109749.30362116992,22.3543,22.4005,22.3543,22.3774,109749.3036
2006-04-24 09:30:00,48.62,48.69,48.44,48.62,52367.68802228413,22.4606,22.4929,22.3774,22.4606,52367.688
2006-04-24 09:35:00,48.62,48.73,48.51,48.61,21169.91643454039,22.4606,22.5114,22.4098,22.456,21169.9164
2006-04-24 09:40:00,48.6,48.76,48.49,48.49,51949.86072423399,22.4514,22.5253,22.4005,22.4005,51949.8607
2006-04-24 09:45:00,48.48,48.56,48.41,48.5,38022.28412256268,22.3959,22.4329,22.3636,22.4052,38022.2841
2006-04-24 09:50:00,48.49,48.63,48.49,48.52,9052.924791086352,22.4005,22.4652,22.4005,22.4144,9052.9248
2006-04-24 09:55:00,48.52,48.52,48.43,48.49,16155.98885793872,22.4144,22.4144,22.3728,22.4005,16155.9889
2006-04-24 10:00:00,48.46,48.51,48.46,48.5,19359.33147632312,22.3867,22.4098,22.3867,22.4052,19359.3315
2006-04-24 10:05:00,48.51,48.61,48.51,48.57,19916.43454038997,22.4098,22.456,22.4098,22.4375,19916.4345
2006-04-24 10:10:00,48.55,48.61,48.45,48.59,39972.14484679666,22.4283,22.456,22.3821,22.4467,39972.1448
2006-04-24 10:15:00,48.57,48.59,48.53,48.54,14345.403899721448,22.4375,22.4467,22.419,22.4236,14345.4039
2006-04-24 10:20:00,48.58,48.58,48.54,48.57,39554.31754874652,22.4421,22.4421,22.4236,22.4375,39554.3175
2006-04-24 10:25:00,48.57,48.64,48.53,48.57,42200.55710306407,22.4375,22.4698,22.419,22.4375,42200.5571
2006-04-24 10:30:00,48.59,48.65,48.57,48.63,38440.11142061282,22.4467,22.4745,22.4375,22.4652,38440.1114
2006-04-24 10:35:00,48.64,48.64,48.6,48.62,16295.264623955432,22.4698,22.4698,22.4514,22.4606,16295.2646
2006-04-24 10:40:00,48.62,48.67,48.6,48.67,11281.337047353762,22.4606,22.4837,22.4514,22.4837,11281.337
2006-04-24 10:45:00,48.65,48.65,48.57,48.57,19498.60724233984,22.4745,22.4745,22.4375,22.4375,19498.6072
2006-04-24 10:50:00,48.57,48.62,48.54,48.59,11420.612813370471,22.4375,22.4606,22.4236,22.4467,11420.6128
2006-04-24 10:55:00,48.59,48.59,48.5,48.54,9749.303621169916,22.4467,22.4467,22.4052,22.4236,9749.3036
2006-04-24 11:00:00,48.54,48.58,48.54,48.56,26740.947075208915,22.4236,22.4421,22.4236,22.4329,26740.9471
2006-04-24 11:05:00,48.55,48.56,48.44,48.45,16852.367688022285,22.4283,22.4329,22.3774,22.3821,16852.3677
2006-04-24 11:10:00,48.45,48.53,48.45,48.53,8913.649025069639,22.3821,22.419,22.3821,22.419,8913.649
2006-04-24 11:15:00,48.5,48.52,48.45,48.46,9610.027855153205,22.4052,22.4144,22.3821,22.3867,9610.0279
2006-04-24 11:20:00,48.44,48.44,48.34,48.34,19777.15877437326,22.3774,22.3774,22.3312,22.3312,19777.1588
2006-04-24 11:25:00,48.36,48.45,48.34,48.44,9888.57938718663,22.3405,22.3821,22.3312,22.3774,9888.5794
2006-04-24 11:30:00,48.46,48.46,48.41,48.42,10863.50974930362,22.3867,22.3867,22.3636,22.3682,10863.5097
2006-04-24 11:35:00,48.42,48.48,48.41,48.46,5153.203342618384,22.3682,22.3959,22.3636,22.3867,5153.2033
2006-04-24 11:40:00,48.46,48.51,48.46,48.47,22701.949860724235,22.3867,22.4098,22.3867,22.3913,22701.9499
2006-04-24 11:45:00,48.48,48.54,48.48,48.52,28133.704735376046,22.3959,22.4236,22.3959,22.4144,28133.7047
2006-04-24 11:50:00,48.51,48.52,48.5,48.52,31615.598885793872,22.4098,22.4144,22.4052,22.4144,31615.5989
2006-04-24 11:55:00,48.52,48.53,48.49,48.53,32311.97771587744,22.4144,22.419,22.4005,22.419,32311.9777
2006-04-24 12:00:00,48.52,48.54,48.49,48.51,35654.596100278555,22.4144,22.4236,22.4005,22.4098,35654.5961
2006-04-24 12:05:00,48.5,48.52,48.49,48.5,32033.42618384401,22.4052,22.4144,22.4005,22.4052,32033.4262
2006-04-24 12:10:00,48.5,48.53,48.49,48.53,13091.922005571032,22.4052,22.419,22.4005,22.419,13091.922
2006-04-24 12:15:00,48.53,48.61,48.53,48.58,14763.231197771587,22.419,22.456,22.419,22.4421,14763.2312
2006-04-24 12:20:00,48.57,48.59,48.49,48.58,57242.33983286908,22.4375,22.4467,22.4005,22.4421,57242.3398
2006-04-24 12:25:00,48.58,48.61,48.53,48.61,20891.364902506964,22.4421,22.456,22.419,22.456,20891.3649
2006-04-24 12:30:00,48.57,48.62,48.54,48.57,9470.752089136491,22.4375,22.4606,22.4236,22.4375,9470.7521
2006-04-24 12:35:00,48.54,48.54,48.49,48.49,5571.030640668524,22.4236,22.4236,22.4005,22.4005,5571.0306
2006-04-24 12:40:00,48.51,48.56,48.5,48.54,15181.058495821728,22.4098,22.4329,22.4052,22.4236,15181.0585
2006-04-24 12:45:00,48.54,48.56,48.5,48.54,182590.5292479109,22.4236,22.4329,22.4052,22.4236,182590.5292
2006-04-24 12:50:00,48.54,48.61,48.54,48.59,16852.367688022285,22.4236,22.456,22.4236,22.4467,16852.3677
2006-04-24 12:55:00,48.61,48.68,48.61,48.64,33983.28690807799,22.456,22.4883,22.456,22.4698,33983.2869
2006-04-24 13:00:00,48.67,48.67,48.55,48.56,6128.133704735376,22.4837,22.4837,22.4283,22.4329,6128.1337
2006-04-24 13:05:00,48.57,48.64,48.55,48.57,40250.696378830085,22.4375,22.4698,22.4283,22.4375,40250.6964
2006-04-24 13:10:00,48.57,48.57,48.52,48.52,9888.57938718663,22.4375,22.4375,22.4144,22.4144,9888.5794
2006-04-24 13:15:00,48.52,48.54,48.52,48.54,10306.406685236769,22.4144,22.4236,22.4144,22.4236,10306.4067
2006-04-24 13:20:00,48.54,48.57,48.54,48.56,11838.440111420614,22.4236,22.4375,22.4236,22.4329,11838.4401
2006-04-24 13:25:00,48.57,48.6,48.57,48.6,4038.99721448468,22.4375,22.4514,22.4375,22.4514,4038.9972
2006-04-24 13:30:00,48.6,48.6,48.57,48.6,17548.74651810585,22.4514,22.4514,22.4375,22.4514,17548.7465
2006-04-24 13:35:00,48.59,48.59,48.57,48.59,5710.306406685237,22.4467,22.4467,22.4375,22.4467,5710.3064
2006-04-24 13:40:00,48.59,48.61,48.58,48.59,11002.785515320336,22.4467,22.456,22.4421,22.4467,11002.7855
2006-04-24 13:45:00,48.59,48.6,48.57,48.59,10445.682451253482,22.4467,22.4514,22.4375,22.4467,10445.6825
2006-04-24 13:50:00,48.59,48.61,48.57,48.59,15320.33426183844,22.4467,22.456,22.4375,22.4467,15320.3343
2006-04-24 13:55:00,48.57,48.62,48.57,48.59,58635.09749303621,22.4375,22.4606,22.4375,22.4467,58635.0975
2006-04-24 14:00:00,48.59,48.62,48.57,48.58,9610.027855153205,22.4467,22.4606,22.4375,22.4421,9610.0279
2006-04-24 14:05:00,48.57,48.62,48.54,48.62,16434.540389972146,22.4375,22.4606,22.4236,22.4606,16434.5404
2006-04-24 14:10:00,48.62,48.62,48.58,48.62,9470.752089136491,22.4606,22.4606,22.4421,22.4606,9470.7521
2006-04-24 14:15:00,48.63,48.7,48.63,48.67,53760.44568245126,22.4652,22.4976,22.4652,22.4837,53760.4457
2006-04-24 14:20:00,48.68,48.69,48.59,48.59,11977.715877437327,22.4883,22.4929,22.4467,22.4467,11977.7159
2006-04-24 14:25:00,48.6,48.68,48.6,48.68,58774.373259052925,22.4514,22.4883,22.4514,22.4883,58774.3733
2006-04-24 14:30:00,48.67,48.68,48.63,48.63,7381.615598885794,22.4837,22.4883,22.4652,22.4652,7381.6156
2006-04-24 14:35:00,48.63,48.71,48.63,48.69,30501.392757660167,22.4652,22.5022,22.4652,22.4929,30501.3928
2006-04-24 14:40:00,48.71,48.72,48.59,48.62,9192.200557103064,22.5022,22.5068,22.4467,22.4606,9192.2006
2006-04-24 14:45:00,48.63,48.67,48.63,48.65,10445.682451253482,22.4652,22.4837,22.4652,22.4745,10445.6825
2006-04-24 14:50:00,48.67,48.72,48.67,48.69,9052.924791086352,22.4837,22.5068,22.4837,22.4929,9052.9248
2006-04-24 14:55:00,48.7,48.71,48.69,48.69,13370.473537604455,22.4976,22.5022,22.4929,22.4929,13370.4735
2006-04-24 15:00:00,48.7,48.73,48.67,48.69,22284.122562674096,22.4976,22.5114,22.4837,22.4929,22284.1226
2006-04-24 15:05:00,48.69,48.71,48.62,48.7,7799.442896935933,22.4929,22.5022,22.4606,22.4976,7799.4429
2006-04-24 15:10:00,48.7,48.7,48.65,48.68,76044.56824512535,22.4976,22.4976,22.4745,22.4883,76044.5682
2006-04-24 15:15:00,48.69,48.72,48.67,48.72,20194.9860724234,22.4929,22.5068,22.4837,22.5068,20194.9861
2006-04-24 15:20:00,48.72,48.73,48.71,48.72,22701.949860724235,22.5068,22.5114,22.5022,22.5068,22701.9499
2006-04-24 15:25:00,48.72,48.8,48.72,48.75,88161.55988857939,22.5068,22.5438,22.5068,22.5207,88161.5599
2006-04-24 15:30:00,48.76,48.85,48.75,48.82,47632.31197771588,22.5253,22.5668,22.5207,22.553,47632.312
2006-04-24 15:35:00,48.82,48.82,48.75,48.77,31197.771587743733,22.553,22.553,22.5207,22.5299,31197.7716
2006-04-24 15:40:00,48.78,48.78,48.72,48.75,32869.08077994429,22.5345,22.5345,22.5068,22.5207,32869.0808
2006-04-24 15:45:00,48.75,48.77,48.69,48.72,37465.18105849582,22.5207,22.5299,22.4929,22.5068,37465.1811
2006-04-24 15:50:00,48.72,48.72,48.69,48.69,29387.186629526463,22.5068,22.5068,22.4929,22.4929,29387.1866
2006-04-24 15:55:00,48.7,48.72,48.69,48.72,77994.42896935933,22.4976,22.5068,22.4929,22.5068,77994.429
2006-04-25 09:30:00,49.17,49.18,48.72,49.08,103203.3426183844,22.7147,22.7193,22.5068,22.6731,103203.3426
2006-04-25 09:35:00,49.07,49.11,48.92,49.03,51532.03342618384,22.6685,22.687,22.5992,22.65,51532.0334
2006-04-25 09:40:00,49.04,49.18,49.04,49.12,92757.66016713092,22.6546,22.7193,22.6546,22.6916,92757.6602
2006-04-25 09:45:00,49.18,49.23,49.03,49.06,230362.11699164347,22.7193,22.7424,22.65,22.6639,230362.117
2006-04-25 09:50:00,49.06,49.16,49.04,49.11,46239.55431754875,22.6639,22.7101,22.6546,22.687,46239.5543
2006-04-25 09:55:00,49.1,49.1,48.96,49.09,21448.46796657382,22.6823,22.6823,22.6177,22.6777,21448.468
2006-04-25 10:00:00,49.09,49.09,48.82,48.96,112813.3704735376,22.6777,22.6777,22.553,22.6177,112813.3705
2006-04-25 10:05:00,48.97,49.07,48.91,48.97,22144.846796657384,22.6223,22.6685,22.5946,22.6223,22144.8468
2006-04-25 10:10:00,49.0,49.03,48.79,48.79,88857.93871866296,22.6361,22.65,22.5391,22.5391,88857.9387
2006-04-25 10:15:00,48.84,48.91,48.8,48.8,41643.45403899722,22.5622,22.5946,22.5438,22.5438,41643.454
2006-04-25 10:20:00,48.82,48.93,48.8,48.82,35097.4930362117,22.553,22.6038,22.5438,22.553,35097.493
2006-04-25 10:25:00,48.8,48.86,48.75,48.78,36768.802228412256,22.5438,22.5715,22.5207,22.5345,36768.8022
2006-04-25 10:30:00,48.79,48.92,48.79,48.91,365877.4373259053,22.5391,22.5992,22.5391,22.5946,365877.4373
2006-04-25 10:35:00,48.92,49.0,48.92,48.97,16434.540389972146,22.5992,22.6361,22.5992,22.6223,16434.5404
2006-04-25 10:40:00,49.0,49.0,48.95,49.0,22562.674094707523,22.6361,22.6361,22.613,22.6361,22562.6741
2006-04-25 10:45:00,49.0,49.08,48.99,49.02,49721.44846796658,22.6361,22.6731,22.6315,22.6454,49721.4485
2006-04-25 10:50:00,49.02,49.08,49.02,49.08,83983.286908078,22.6454,22.6731,22.6454,22.6731,83983.2869
2006-04-25 10:55:00,49.08,49.11,49.05,49.07,22144.846796657384,22.6731,22.687,22.6592,22.6685,22144.8468
2006-04-25 11:00:00,49.08,49.18,49.08,49.18,83565.45961002786,22.6731,22.7193,22.6731,22.7193,83565.4596
2006-04-25 11:05:00,49.17,49.18,49.02,49.03,78272.98050139277,22.7147,22.7193,22.6454,22.65,78272.9805
2006-04-25 11:10:00,49.01,49.01,48.97,48.98,31337.04735376045,22.6408,22.6408,22.6223,22.6269,31337.0474
2006-04-25 11:15:00,48.97,49.0,48.95,48.99,11559.888579387189,22.6223,22.6361,22.613,22.6315,11559.8886
2006-04-25 11:20:00,48.95,48.97,48.9,48.92,10306.406685236769,22.613,22.6223,22.5899,22.5992,10306.4067
2006-04-25 11:25:00,48.92,49.01,48.92,48.99,15738.16155988858,22.5992,22.6408,22.5992,22.6315,15738.1616
2006-04-25 11:30:00,49.0,49.04,48.98,49.04,27158.774373259053,22.6361,22.6546,22.6269,22.6546,27158.7744
2006-04-25 11:35:00,49.0,49.04,48.94,48.96,16991.643454038996,22.6361,22.6546,22.6084,22.6177,16991.6435
2006-04-25 11:40:00,48.96,48.96,48.82,48.87,20334.26183844012,22.6177,22.6177,22.553,22.5761,20334.2618
2006-04-25 11:45:00,48.87,48.92,48.8,48.89,22005.57103064067,22.5761,22.5992,22.5438,22.5853,22005.571
2006-04-25 11:50:00,48.85,48.87,48.8,48.85,12813.370473537603,22.5668,22.5761,22.5438,22.5668,12813.3705
2006-04-25 11:55:00,48.85,48.87,48.84,48.85,11838.440111420614,22.5668,22.5761,22.5622,22.5668,11838.4401
2006-04-25 12:00:00,48.84,48.87,48.79,48.79,14206.128133704737,22.5622,22.5761,22.5391,22.5391,14206.1281
2006-04-25 12:05:00,48.8,48.81,48.76,48.79,5571.030640668524,22.5438,22.5484,22.5253,22.5391,5571.0306
2006-04-25 12:10:00,48.8,48.82,48.79,48.81,5849.58217270195,22.5438,22.553,22.5391,22.5484,5849.5822
2006-04-25 12:15:00,48.8,48.85,48.8,48.85,6128.133704735376,22.5438,22.5668,22.5438,22.5668,6128.1337
2006-04-25 12:20:00,48.85,48.9,48.85,48.87,80779.9442896936,22.5668,22.5899,22.5668,22.5761,80779.9443
2006-04-25 12:25:00,48.87,48.93,48.85,48.85,7660.167130919221,22.5761,22.6038,22.5668,22.5668,7660.1671
2006-04-25 12:30:00,48.88,48.89,48.84,48.87,46935.93314763231,22.5807,22.5853,22.5622,22.5761,46935.9331
2006-04-25 12:35:00,48.87,48.9,48.85,48.86,16852.367688022285,22.5761,22.5899,22.5668,22.5715,16852.3677
2006-04-25 12:40:00,48.85,48.91,48.84,48.85,12395.543175487466,22.5668,22.5946,22.5622,22.5668,12395.5432
2006-04-25 12:45:00,48.85,48.92,48.85,48.89,15877.437325905294,22.5668,22.5992,22.5668,22.5853,15877.4373
2006-04-25 12:50:00,48.9,48.91,48.86,48.91,17409.47075208914,22.5899,22.5946,22.5715,22.5946,17409.4708
2006-04-25 12:55:00,48.9,48.9,48.86,48.89,13927.57660167131,22.5899,22.5899,22.5715,22.5853,13927.5766
2006-04-25 13:00:00,48.89,48.9,48.77,48.82,19498.60724233984,22.5853,22.5899,22.5299,22.553,19498.6072
2006-04-25 13:05:00,48.82,48.93,48.82,48.92,14902.506963788304,22.553,22.6038,22.553,22.5992,14902.507
2006-04-25 13:10:00,48.92,48.92,48.82,48.87,28969.359331476324,22.5992,22.5992,22.553,22.5761,28969.3593
2006-04-25 13:15:00,48.87,48.93,48.86,48.87,21727.01949860724,22.5761,22.6038,22.5715,22.5761,21727.0195
2006-04-25 13:20:00,48.87,48.91,48.86,48.9,68662.95264623956,22.5761,22.5946,22.5715,22.5899,68662.9526
2006-04-25 13:25:00,48.9,48.9,48.8,48.86,14206.128133704737,22.5899,22.5899,22.5438,22.5715,14206.1281
2006-04-25 13:30:00,48.86,48.87,48.82,48.86,11838.440111420614,22.5715,22.5761,22.553,22.5715,11838.4401
2006-04-25 13:35:00,48.86,48.9,48.85,48.87,6545.961002785516,22.5715,22.5899,22.5668,22.5761,6545.961
2006-04-25 13:40:00,48.86,48.9,48.82,48.82,5571.030640668524,22.5715,22.5899,22.553,22.553,5571.0306
2006-04-25 13:45:00,48.85,48.93,48.85,48.92,23119.777158774374,22.5668,22.6038,22.5668,22.5992,23119.7772
2006-04-25 13:50:00,48.91,48.94,48.89,48.9,12256.267409470753,22.5946,22.6084,22.5853,22.5899,12256.2674
2006-04-25 13:55:00,48.89,48.9,48.86,48.88,5849.58217270195,22.5853,22.5899,22.5715,22.5807,5849.5822
2006-04-25 14:00:00,48.89,48.95,48.87,48.87,83565.45961002786,22.5853,22.613,22.5761,22.5761,83565.4596
2006-04-25 14:05:00,48.87,48.93,48.85,48.92,13927.57660167131,22.5761,22.6038,22.5668,22.5992,13927.5766
2006-04-25 14:10:00,48.91,48.96,48.91,48.93,12116.99164345404,22.5946,22.6177,22.5946,22.6038,12116.9916
2006-04-25 14:15:00,48.93,48.94,48.92,48.93,81337.04735376046,22.6038,22.6084,22.5992,22.6038,81337.0474
2006-04-25 14:20:00,48.94,48.98,48.92,48.97,17130.91922005571,22.6084,22.6269,22.5992,22.6223,17130.9192
2006-04-25 14:25:00,48.99,49.02,48.95,48.95,12674.094707520891,22.6315,22.6454,22.613,22.613,12674.0947
2006-04-25 14:30:00,48.95,48.98,48.92,48.92,12813.370473537603,22.613,22.6269,22.5992,22.5992,12813.3705
2006-04-25 14:35:00,48.92,48.94,48.87,48.87,15877.437325905294,22.5992,22.6084,22.5761,22.5761,15877.4373
2006-04-25 14:40:00,48.88,48.98,48.87,48.96,32311.97771587744,22.5807,22.6269,22.5761,22.6177,32311.9777
2006-04-25 14:45:00,48.96,49.03,48.93,49.0,30640.668523676883,22.6177,22.65,22.6038,22.6361,30640.6685
2006-04-25 14:50:00,49.0,49.0,48.83,48.88,22841.225626740947,22.6361,22.6361,22.5576,22.5807,22841.2256
2006-04-25 14:55:00,48.89,48.95,48.87,48.87,17270.194986072423,22.5853,22.613,22.5761,22.5761,17270.195
2006-04-25 15:00:00,48.88,48.93,48.87,48.92,29387.186629526463,22.5807,22.6038,22.5761,22.5992,29387.1866
2006-04-25 15:05:00,48.92,48.92,48.82,48.83,14484.679665738162,22.5992,22.5992,22.553,22.5576,14484.6797
2006-04-25 15:10:00,48.82,48.88,48.82,48.87,51810.58495821728,22.553,22.5807,22.553,22.5761,51810.585
2006-04-25 15:15:00,48.87,48.93,48.82,48.93,50835.654596100285,22.5761,22.6038,22.553,22.6038,50835.6546
2006-04-25 15:20:00,48.93,48.98,48.89,48.95,50974.930362117,22.6038,22.6269,22.5853,22.613,50974.9304
2006-04-25 15:25:00,48.94,48.98,48.92,48.92,94707.52089136493,22.6084,22.6269,22.5992,22.5992,94707.5209
2006-04-25 15:30:00,48.92,48.95,48.84,48.94,64484.67966573816,22.5992,22.613,22.5622,22.6084,64484.6797
2006-04-25 15:35:00,48.93,48.94,48.84,48.87,20891.364902506964,22.6038,22.6084,22.5622,22.5761,20891.3649
2006-04-25 15:40:00,48.86,48.87,48.78,48.8,39136.490250696384,22.5715,22.5761,22.5345,22.5438,39136.4903
2006-04-25 15:45:00,48.8,48.82,48.74,48.75,39972.14484679666,22.5438,22.553,22.516,22.5207,39972.1448
2006-04-25 15:50:00,48.75,48.84,48.75,48.81,52924.791086350975,22.5207,22.5622,22.5207,22.5484,52924.7911
2006-04-25 15:55:00,48.82,48.82,48.77,48.79,78690.8077994429,22.553,22.553,22.5299,22.5391,78690.8078
2006-04-26 09:30:00,48.48,48.64,48.11,48.62,72005.57103064067,22.3959,22.4698,22.225,22.4606,72005.571
2006-04-26 09:35:00,48.57,48.76,48.52,48.61,27855.15320334262,22.4375,22.5253,22.4144,22.456,27855.1532
2006-04-26 09:40:00,48.62,48.67,48.56,48.59,19220.05571030641,22.4606,22.4837,22.4329,22.4467,19220.0557
2006-04-26 09:45:00,48.58,48.75,48.56,48.62,42479.108635097495,22.4421,22.5207,22.4329,22.4606,42479.1086
2006-04-26 09:50:00,48.59,48.71,48.58,48.69,50000.0,22.4467,22.5022,22.4421,22.4929,50000.0
2006-04-26 09:55:00,48.7,48.82,48.67,48.82,30919.22005571031,22.4976,22.553,22.4837,22.553,30919.2201
2006-04-26 10:00:00,48.76,48.76,48.36,48.5,27019.49860724234,22.5253,22.5253,22.3405,22.4052,27019.4986
2006-04-26 10:05:00,48.57,48.76,48.56,48.62,23816.15598885794,22.4375,22.5253,22.4329,22.4606,23816.156
2006-04-26 10:10:00,48.63,48.69,48.5,48.68,21866.29526462396,22.4652,22.4929,22.4052,22.4883,21866.2953
2006-04-26 10:15:00,48.68,48.71,48.61,48.61,12116.99164345404,22.4883,22.5022,22.456,22.456,12116.9916
2006-04-26 10:20:00,48.62,48.82,48.62,48.72,25348.189415041783,22.4606,22.553,22.4606,22.5068,25348.1894
2006-04-26 10:25:00,48.72,48.77,48.7,48.71,14066.852367688023,22.5068,22.5299,22.4976,22.5022,14066.8524
2006-04-26 10:30:00,48.71,48.82,48.7,48.75,15877.437325905294,22.5022,22.553,22.4976,22.5207,15877.4373
2006-04-26 10:35:00,48.74,48.82,48.69,48.76,30083.56545961003,22.516,22.553,22.4929,22.5253,30083.5655
2006-04-26 10:40:00,48.77,48.8,48.68,48.74,25069.63788300836,22.5299,22.5438,22.4883,22.516,25069.6379
2006-04-26 10:45:00,48.74,48.75,48.64,48.64,26740.947075208915,22.516,22.5207,22.4698,22.4698,26740.9471
2006-04-26 10:50:00,48.66,48.75,48.64,48.66,18384.401114206128,22.4791,22.5207,22.4698,22.4791,18384.4011
2006-04-26 10:55:00,48.65,48.76,48.64,48.71,29665.73816155989,22.4745,22.5253,22.4698,22.5022,29665.7382
2006-04-26 11:00:00,48.72,48.76,48.69,48.72,13231.197771587744,22.5068,22.5253,22.4929,22.5068,13231.1978
2006-04-26 11:05:00,48.74,48.8,48.74,48.78,8356.545961002786,22.516,22.5438,22.516,22.5345,8356.546
2006-04-26 11:10:00,48.75,48.77,48.67,48.77,23537.604456824512,22.5207,22.5299,22.4837,22.5299,23537.6045
2006-04-26 11:15:00,48.75,48.77,48.69,48.77,6963.788300835655,22.5207,22.5299,22.4929,22.5299,6963.7883
2006-04-26 11:20:00,48.76,48.8,48.72,48.79,41086.35097493036,22.5253,22.5438,22.5068,22.5391,41086.351
2006-04-26 11:25:00,48.78,48.79,48.75,48.78,53760.44568245126,22.5345,22.5391,22.5207,22.5345,53760.4457
2006-04-26 11:30:00,48.78,48.82,48.75,48.81,26462.395543175488,22.5345,22.553,22.5207,22.5484,26462.3955
2006-04-26 11:35:00,48.81,48.88,48.79,48.88,32729.80501392758,22.5484,22.5807,22.5391,22.5807,32729.805
2006-04-26 11:40:00,48.87,48.92,48.85,48.92,27019.49860724234,22.5761,22.5992,22.5668,22.5992,27019.4986
2006-04-26 11:45:00,48.92,48.94,48.86,48.9,7520.891364902507,22.5992,22.6084,22.5715,22.5899,7520.8914
2006-04-26 11:50:00,48.9,48.91,48.8,48.84,106824.51253481896,22.5899,22.5946,22.5438,22.5622,106824.5125
2006-04-26 11:55:00,48.81,48.89,48.81,48.88,8635.097493036212,22.5484,22.5853,22.5484,22.5807,8635.0975
2006-04-26 12:00:00,48.88,48.88,48.71,48.71,24930.362116991644,22.5807,22.5807,22.5022,22.5022,24930.3621
2006-04-26 12:05:00,48.71,48.8,48.7,48.72,21169.91643454039,22.5022,22.5438,22.4976,22.5068,21169.9164
2006-04-26 12:10:00,48.72,48.78,48.71,48.72,56963.78830083566,22.5068,22.5345,22.5022,22.5068,56963.7883
2006-04-26 12:15:00,48.72,48.74,48.72,48.74,5153.203342618384,22.5068,22.516,22.5068,22.516,5153.2033
2006-04-26 12:20:00,48.75,48.77,48.72,48.73,8774.373259052925,22.5207,22.5299,22.5068,22.5114,8774.3733
2006-04-26 12:25:00,48.73,48.77,48.72,48.76,28690.807799442897,22.5114,22.5299,22.5068,22.5253,28690.8078
2006-04-26 12:30:00,48.75,48.82,48.75,48.81,7799.442896935933,22.5207,22.553,22.5207,22.5484,7799.4429
2006-04-26 12:35:00,48.81,48.82,48.8,48.82,14206.128133704737,22.5484,22.553,22.5438,22.553,14206.1281
2006-04-26 12:40:00,48.83,48.85,48.77,48.77,11420.612813370471,22.5576,22.5668,22.5299,22.5299,11420.6128
2006-04-26 12:45:00,48.76,48.82,48.7,48.79,15598.885793871868,22.5253,22.553,22.4976,22.5391,15598.8858
2006-04-26 12:50:00,48.79,48.8,48.75,48.77,54456.82451253482,22.5391,22.5438,22.5207,22.5299,54456.8245
2006-04-26 12:55:00,48.78,48.82,48.77,48.79,44289.69359331477,22.5345,22.553,22.5299,22.5391,44289.6936
2006-04-26 13:00:00,48.79,48.85,48.79,48.84,93175.48746518108,22.5391,22.5668,22.5391,22.5622,93175.4875
2006-04-26 13:05:00,48.8,48.86,48.8,48.8,8635.097493036212,22.5438,22.5715,22.5438,22.5438,8635.0975
2006-04-26 13:10:00,48.8,48.9,48.79,48.88,29944.28969359332,22.5438,22.5899,22.5391,22.5807,29944.2897
2006-04-26 13:15:00,48.88,48.92,48.84,48.84,31197.771587743733,22.5807,22.5992,22.5622,22.5622,31197.7716
2006-04-26 13:20:00,48.85,48.85,48.79,48.81,24094.707520891367,22.5668,22.5668,22.5391,22.5484,24094.7075
2006-04-26 13:25:00,48.82,48.85,48.81,48.84,73537.60445682451,22.553,22.5668,22.5484,22.5622,73537.6045
2006-04-26 13:30:00,48.85,48.85,48.78,48.82,30083.56545961003,22.5668,22.5668,22.5345,22.553,30083.5655
2006-04-26 13:35:00,48.82,48.9,48.81,48.87,24930.362116991644,22.553,22.5899,22.5484,22.5761,24930.3621
2006-04-26 13:40:00,48.88,48.88,48.79,48.82,12256.267409470753,22.5807,22.5807,22.5391,22.553,12256.2674
2006-04-26 13:45:00,48.83,48.95,48.83,48.95,10445.682451253482,22.5576,22.613,22.5576,22.613,10445.6825
2006-04-26 13:50:00,48.92,48.94,48.84,48.84,116713.09192200558,22.5992,22.6084,22.5622,22.5622,116713.0919
2006-04-26 13:55:00,48.84,48.92,48.83,48.91,226880.22284122565,22.5622,22.5992,22.5576,22.5946,226880.2228
2006-04-26 14:00:00,48.92,48.97,48.82,48.85,34818.94150417828,22.5992,22.6223,22.553,22.5668,34818.9415
2006-04-26 14:05:00,48.86,48.9,48.82,48.85,30919.22005571031,22.5715,22.5899,22.553,22.5668,30919.2201
2006-04-26 14:10:00,48.86,48.92,48.85,48.92,8495.821727019498,22.5715,22.5992,22.5668,22.5992,8495.8217
2006-04-26 14:15:00,48.92,48.97,48.87,48.87,12813.370473537603,22.5992,22.6223,22.5761,22.5761,12813.3705
2006-04-26 14:20:00,48.85,48.88,48.85,48.88,21169.91643454039,22.5668,22.5807,22.5668,22.5807,21169.9164
2006-04-26 14:25:00,48.87,48.9,48.85,48.9,15041.782729805014,22.5761,22.5899,22.5668,22.5899,15041.7827
2006-04-26 14:30:00,48.88,48.9,48.87,48.87,52506.96378830084,22.5807,22.5899,22.5761,22.5761,52506.9638
2006-04-26 14:35:00,48.88,48.88,48.84,48.85,30362.116991643456,22.5807,22.5807,22.5622,22.5668,30362.117
2006-04-26 14:40:00,48.85,48.92,48.85,48.92,15459.610027855157,22.5668,22.5992,22.5668,22.5992,15459.61
2006-04-26 14:45:00,48.92,48.93,48.9,48.92,19220.05571030641,22.5992,22.6038,22.5899,22.5992,19220.0557
2006-04-26 14:50:00,48.92,48.92,48.9,48.91,37883.008356545964,22.5992,22.5992,22.5899,22.5946,37883.0084
2006-04-26 14:55:00,48.91,48.92,48.89,48.91,29944.28969359332,22.5946,22.5992,22.5853,22.5946,29944.2897
2006-04-26 15:00:00,48.9,48.97,48.9,48.97,43454.03899721448,22.5899,22.6223,22.5899,22.6223,43454.039
2006-04-26 15:05:00,48.97,49.08,48.97,49.06,52506.96378830084,22.6223,22.6731,22.6223,22.6639,52506.9638
2006-04-26 15:10:00,49.08,49.17,49.06,49.11,78690.8077994429,22.6731,22.7147,22.6639,22.687,78690.8078
2006-04-26 15:15:00,49.1,49.12,48.99,49.0,51949.86072423399,22.6823,22.6916,22.6315,22.6361,51949.8607
2006-04-26 15:20:00,49.0,49.08,48.95,49.07,40947.07520891365,22.6361,22.6731,22.613,22.6685,40947.0752
2006-04-26 15:25:00,49.07,49.18,49.05,49.08,82172.70194986073,22.6685,22.7193,22.6592,22.6731,82172.7019
2006-04-26 15:30:00,49.07,49.15,49.06,49.12,70473.53760445683,22.6685,22.7054,22.6639,22.6916,70473.5376
2006-04-26 15:35:00,49.12,49.21,49.11,49.2,84261.83844011143,22.6916,22.7332,22.687,22.7285,84261.8384
2006-04-26 15:40:00,49.2,49.25,49.19,49.25,94846.79665738162,22.7285,22.7516,22.7239,22.7516,94846.7967
2006-04-26 15:45:00,49.25,49.35,49.24,49.35,80501.39275766017,22.7516,22.7978,22.747,22.7978,80501.3928
2006-04-26 15:50:00,49.34,49.44,49.34,49.4,194150.41782729805,22.7932,22.8394,22.7932,22.8209,194150.4178
2006-04-26 15:55:00,49.41,49.42,49.38,49.4,116016.713091922,22.8255,22.8302,22.8117,22.8209,116016.7131
2006-04-27 09:30:00,49.4,49.48,49.34,49.38,101392.75766016712,22.8209,22.8579,22.7932,22.8117,101392.7577
2006-04-27 09:35:00,49.36,49.38,49.22,49.23,54038.99721448468,22.8024,22.8117,22.7378,22.7424,54038.9972
2006-04-27 09:40:00,49.22,49.22,49.0,49.01,59749.30362116992,22.7378,22.7378,22.6361,22.6408,59749.3036
2006-04-27 09:45:00,49.02,49.28,49.02,49.18,74233.98328690809,22.6454,22.7655,22.6454,22.7193,74233.9833
2006-04-27 09:50:00,49.18,49.31,49.17,49.22,36072.42339832869,22.7193,22.7794,22.7147,22.7378,36072.4234
2006-04-27 09:55:00,49.22,49.23,48.75,48.78,23676.880222841228,22.7378,22.7424,22.5207,22.5345,23676.8802
2006-04-27 10:00:00,48.82,49.07,48.82,49.04,43732.59052924792,22.553,22.6685,22.553,22.6546,43732.5905
2006-04-27 10:05:00,48.99,49.13,48.99,49.12,52785.51532033426,22.6315,22.6962,22.6315,22.6916,52785.5153
2006-04-27 10:10:00,49.12,49.18,48.9,48.9,128551.5320334262,22.6916,22.7193,22.5899,22.5899,128551.532
2006-04-27 10:15:00,48.9,49.04,48.85,48.94,22144.846796657384,22.5899,22.6546,22.5668,22.6084,22144.8468
2006-04-27 10:20:00,48.94,48.94,48.56,48.81,26323.119777158776,22.6084,22.6084,22.4329,22.5484,26323.1198
2006-04-27 10:25:00,48.77,48.87,48.72,48.84,53203.342618384406,22.5299,22.5761,22.5068,22.5622,53203.3426
2006-04-27 10:30:00,48.82,48.91,48.8,48.86,87883.00835654596,22.553,22.5946,22.5438,22.5715,87883.0084
2006-04-27 10:35:00,48.88,48.96,48.75,48.82,104456.82451253482,22.5807,22.6177,22.5207,22.553,104456.8245
2006-04-27 10:40:00,48.77,48.85,48.46,48.49,40111.420612813374,22.5299,22.5668,22.3867,22.4005,40111.4206
2006-04-27 10:45:00,48.54,48.61,48.38,48.57,129526.4623955432,22.4236,22.456,22.3497,22.4375,129526.4624
2006-04-27 10:50:00,48.57,48.63,48.56,48.62,49025.06963788301,22.4375,22.4652,22.4329,22.4606,49025.0696
2006-04-27 10:55:00,48.61,48.68,48.54,48.57,64623.95543175488,22.456,22.4883,22.4236,22.4375,64623.9554
2006-04-27 11:00:00,48.55,48.76,48.55,48.72,45543.17548746518,22.4283,22.5253,22.4283,22.5068,45543.1755
2006-04-27 11:05:00,48.72,48.9,48.62,48.87,135515.32033426184,22.5068,22.5899,22.4606,22.5761,135515.3203
2006-04-27 11:10:00,48.86,48.92,48.83,48.86,45961.00278551533,22.5715,22.5992,22.5576,22.5715,45961.0028
2006-04-27 11:15:00,48.87,48.89,48.82,48.83,106406.6852367688,22.5761,22.5853,22.553,22.5576,106406.6852
2006-04-27 11:20:00,48.82,48.95,48.82,48.92,60306.40668523677,22.553,22.613,22.553,22.5992,60306.4067
2006-04-27 11:25:00,48.92,49.04,48.9,49.04,31754.874651810587,22.5992,22.6546,22.5899,22.6546,31754.8747
2006-04-27 11:30:00,49.0,49.0,48.9,48.9,47910.86350974931,22.6361,22.6361,22.5899,22.5899,47910.8635
2006-04-27 11:35:00,48.9,49.03,48.9,48.95,24512.534818941505,22.5899,22.65,22.5899,22.613,24512.5348
2006-04-27 11:40:00,48.95,48.96,48.87,48.92,30640.668523676883,22.613,22.6177,22.5761,22.5992,30640.6685
2006-04-27 11:45:00,48.92,48.93,48.84,48.9,60445.68245125349,22.5992,22.6038,22.5622,22.5899,60445.6825
2006-04-27 11:50:00,48.9,49.04,48.9,49.01,75487.4651810585,22.5899,22.6546,22.5899,22.6408,75487.4652
2006-04-27 11:55:00,49.01,49.1,48.95,49.0,26183.844011142064,22.6408,22.6823,22.613,22.6361,26183.844
2006-04-27 12:00:00,49.0,49.1,49.0,49.07,28412.25626740948,22.6361,22.6823,22.6361,22.6685,28412.2563
2006-04-27 12:05:00,49.01,49.18,49.01,49.15,53342.61838440112,22.6408,22.7193,22.6408,22.7054,53342.6184
2006-04-27 12:10:00,49.15,49.19,49.13,49.18,16852.367688022285,22.7054,22.7239,22.6962,22.7193,16852.3677
2006-04-27 12:15:00,49.18,49.25,49.16,49.2,27019.49860724234,22.7193,22.7516,22.7101,22.7285,27019.4986
2006-04-27 12:20:00,49.21,49.23,49.09,49.22,16573.816155988858,22.7332,22.7424,22.6777,22.7378,16573.8162
2006-04-27 12:25:00,49.22,49.22,49.05,49.1,32172.70194986073,22.7378,22.7378,22.6592,22.6823,32172.7019
2006-04-27 12:30:00,49.08,49.16,49.07,49.13,61281.337047353765,22.6731,22.7101,22.6685,22.6962,61281.337
2006-04-27 12:35:00,49.13,49.13,49.01,49.05,43314.76323119777,22.6962,22.6962,22.6408,22.6592,43314.7632
2006-04-27 12:40:00,49.05,49.15,49.03,49.15,88857.93871866296,22.6592,22.7054,22.65,22.7054,88857.9387
2006-04-27 12:45:00,49.15,49.15,49.08,49.1,13231.197771587744,22.7054,22.7054,22.6731,22.6823,13231.1978
2006-04-27 12:50:00,49.09,49.09,49.0,49.08,12116.99164345404,22.6777,22.6777,22.6361,22.6731,12116.9916
2006-04-27 12:55:00,49.09,49.23,49.08,49.23,21866.29526462396,22.6777,22.7424,22.6731,22.7424,21866.2953
2006-04-27 13:00:00,49.23,49.27,49.21,49.26,36072.42339832869,22.7424,22.7609,22.7332,22.7563,36072.4234
2006-04-27 13:05:00,49.26,49.27,49.13,49.15,91225.62674094707,22.7563,22.7609,22.6962,22.7054,91225.6267
2006-04-27 13:10:00,49.14,49.29,49.14,49.29,82590.52924791086,22.7008,22.7701,22.7008,22.7701,82590.5292
2006-04-27 13:15:00,49.31,49.33,49.25,49.28,38440.11142061282,22.7794,22.7886,22.7516,22.7655,38440.1114
2006-04-27 13:20:00,49.28,49.35,49.24,49.34,25069.63788300836,22.7655,22.7978,22.747,22.7932,25069.6379
2006-04-27 13:25:00,49.34,49.38,49.25,49.25,31058.49582172702,22.7932,22.8117,22.7516,22.7516,31058.4958
2006-04-27 13:30:00,49.24,49.29,49.2,49.25,20055.710306406687,22.747,22.7701,22.7285,22.7516,20055.7103
2006-04-27 13:35:00,49.25,49.25,49.03,49.04,37604.45682451253,22.7516,22.7516,22.65,22.6546,37604.4568
2006-04-27 13:40:00,49.05,49.14,49.05,49.12,23676.880222841228,22.6592,22.7008,22.6592,22.6916,23676.8802
2006-04-27 13:45:00,49.11,49.14,49.09,49.09,22423.398328690808,22.687,22.7008,22.6777,22.6777,22423.3983
2006-04-27 13:50:00,49.1,49.17,49.08,49.1,32590.529247910865,22.6823,22.7147,22.6731,22.6823,32590.5292
2006-04-27 13:55:00,49.11,49.17,49.08,49.15,26740.947075208915,22.687,22.7147,22.6731,22.7054,26740.9471
2006-04-27 14:00:00,49.15,49.18,49.11,49.11,27576.601671309192,22.7054,22.7193,22.687,22.687,27576.6017
2006-04-27 14:05:00,49.11,49.15,49.08,49.15,25905.29247910864,22.687,22.7054,22.6731,22.7054,25905.2925
2006-04-27 14:10:00,49.15,49.17,49.05,49.05,39972.14484679666,22.7054,22.7147,22.6592,22.6592,39972.1448
2006-04-27 14:15:00,49.05,49.11,49.05,49.06,36768.802228412256,22.6592,22.687,22.6592,22.6639,36768.8022
2006-04-27 14:20:00,49.06,49.13,49.05,49.11,31754.874651810587,22.6639,22.6962,22.6592,22.687,31754.8747
2006-04-27 14:25:00,49.13,49.13,49.09,49.1,33844.01114206128,22.6962,22.6962,22.6777,22.6823,33844.0111
2006-04-27 14:30:00,49.1,49.13,49.05,49.08,20194.9860724234,22.6823,22.6962,22.6592,22.6731,20194.9861
2006-04-27 14:35:00,49.08,49.12,49.07,49.08,34261.83844011142,22.6731,22.6916,22.6685,22.6731,34261.8384
2006-04-27 14:40:00,49.08,49.12,49.06,49.12,52228.41225626741,22.6731,22.6916,22.6639,22.6916,52228.4123
2006-04-27 14:45:00,49.12,49.16,49.1,49.15,42757.66016713092,22.6916,22.7101,22.6823,22.7054,42757.6602
2006-04-27 14:50:00,49.15,49.27,49.13,49.27,62674.0947075209,22.7054,22.7609,22.6962,22.7609,62674.0947
2006-04-27 14:55:00,49.27,49.27,49.22,49.22,18245.125348189416,22.7609,22.7609,22.7378,22.7378,18245.1253
2006-04-27 15:00:00,49.22,49.28,49.15,49.15,33286.908077994434,22.7378,22.7655,22.7054,22.7054,33286.9081
2006-04-27 15:05:00,49.15,49.24,49.15,49.19,38161.55988857939,22.7054,22.747,22.7054,22.7239,38161.5599
2006-04-27 15:10:00,49.18,49.2,49.15,49.2,110584.9582172702,22.7193,22.7285,22.7054,22.7285,110584.9582
2006-04-27 15:15:00,49.2,49.22,49.1,49.14,42757.66016713092,22.7285,22.7378,22.6823,22.7008,42757.6602
2006-04-27 15:20:00,49.14,49.17,49.09,49.13,17409.47075208914,22.7008,22.7147,22.6777,22.6962,17409.4708
2006-04-27 15:25:00,49.12,49.14,48.99,49.06,32033.42618384401,22.6916,22.7008,22.6315,22.6639,32033.4262
2006-04-27 15:30:00,49.06,49.18,49.06,49.15,39832.86908077994,22.6639,22.7193,22.6639,22.7054,39832.8691
2006-04-27 15:35:00,49.15,49.16,49.0,49.03,33565.45961002786,22.7054,22.7101,22.6361,22.65,33565.4596
2006-04-27 15:40:00,49.08,49.08,48.82,48.97,31058.49582172702,22.6731,22.6731,22.553,22.6223,31058.4958
2006-04-27 15:45:00,48.98,49.03,48.88,48.97,37883.008356545964,22.6269,22.65,22.5807,22.6223,37883.0084
2006-04-27 15:50:00,48.98,48.99,48.93,48.95,55292.4791086351,22.6269,22.6315,22.6038,22.613,55292.4791
2006-04-27 15:55:00,48.98,49.15,48.98,49.03,60724.23398328691,22.6269,22.7054,22.6269,22.65,60724.234
2006-04-28 09:30:00,48.86,48.86,48.86,48.86,29665.73816155989,22.5715,22.5715,22.5715,22.5715,29665.7382
2006-04-28 09:35:00,48.9,48.93,48.75,48.76,42757.66016713092,22.5899,22.6038,22.5207,22.5253,42757.6602
2006-04-28 09:40:00,48.76,48.89,48.75,48.85,19498.60724233984,22.5253,22.5853,22.5207,22.5668,19498.6072
2006-04-28 09:45:00,48.8,48.8,48.57,48.69,37883.008356545964,22.5438,22.5438,22.4375,22.4929,37883.0084
2006-04-28 09:50:00,48.72,48.75,48.63,48.63,7799.442896935933,22.5068,22.5207,22.4652,22.4652,7799.4429
2006-04-28 09:55:00,48.62,48.63,48.48,48.48,28690.807799442897,22.4606,22.4652,22.3959,22.3959,28690.8078
2006-04-28 10:00:00,48.46,48.46,48.28,48.31,86768.80222841226,22.3867,22.3867,22.3035,22.3174,86768.8022
2006-04-28 10:05:00,48.31,48.32,48.12,48.16,62674.0947075209,22.3174,22.322,22.2296,22.2481,62674.0947
2006-04-28 10:10:00,48.15,48.23,48.06,48.21,94986.07242339832,22.2435,22.2804,22.2019,22.2712,94986.0724
2006-04-28 10:15:00,48.25,48.46,48.25,48.39,48189.41504178273,22.2897,22.3867,22.2897,22.3543,48189.415
2006-04-28 10:20:00,48.38,48.47,48.34,48.47,32033.42618384401,22.3497,22.3913,22.3312,22.3913,32033.4262
2006-04-28 10:25:00,48.49,48.53,48.49,48.53,17130.91922005571,22.4005,22.419,22.4005,22.419,17130.9192
2006-04-28 10:30:00,48.54,48.57,48.52,48.52,35654.596100278555,22.4236,22.4375,22.4144,22.4144,35654.5961
2006-04-28 10:35:00,48.52,48.64,48.52,48.64,24094.707520891367,22.4144,22.4698,22.4144,22.4698,24094.7075
2006-04-28 10:40:00,48.64,48.67,48.59,48.6,27019.49860724234,22.4698,22.4837,22.4467,22.4514,27019.4986
2006-04-28 10:45:00,48.59,48.8,48.59,48.8,23955.43175487465,22.4467,22.5438,22.4467,22.5438,23955.4318
2006-04-28 10:50:00,48.8,48.8,48.76,48.79,13927.57660167131,22.5438,22.5438,22.5253,22.5391,13927.5766
2006-04-28 10:55:00,48.77,48.77,48.62,48.64,30362.116991643456,22.5299,22.5299,22.4606,22.4698,30362.117
2006-04-28 11:00:00,48.64,48.72,48.64,48.69,13509.74930362117,22.4698,22.5068,22.4698,22.4929,13509.7493
2006-04-28 11:05:00,48.71,48.82,48.69,48.82,10724.23398328691,22.5022,22.553,22.4929,22.553,10724.234
2006-04-28 11:10:00,48.83,48.9,48.83,48.86,10584.958217270196,22.5576,22.5899,22.5576,22.5715,10584.9582
2006-04-28 11:15:00,48.87,48.9,48.82,48.85,14345.403899721448,22.5761,22.5899,22.553,22.5668,14345.4039
2006-04-28 11:20:00,48.84,48.85,48.75,48.77,14206.128133704737,22.5622,22.5668,22.5207,22.5299,14206.1281
2006-04-28 11:25:00,48.78,48.86,48.72,48.73,12116.99164345404,22.5345,22.5715,22.5068,22.5114,12116.9916
2006-04-28 11:30:00,48.72,48.75,48.68,48.72,10724.23398328691,22.5068,22.5207,22.4883,22.5068,10724.234
2006-04-28 11:35:00,48.72,48.75,48.68,48.7,10584.958217270196,22.5068,22.5207,22.4883,22.4976,10584.9582
2006-04-28 11:40:00,48.7,48.75,48.67,48.75,12116.99164345404,22.4976,22.5207,22.4837,22.5207,12116.9916
2006-04-28 11:45:00,48.72,48.74,48.67,48.69,9749.303621169916,22.5068,22.516,22.4837,22.4929,9749.3036
2006-04-28 11:50:00,48.68,48.72,48.64,48.69,10584.958217270196,22.4883,22.5068,22.4698,22.4929,10584.9582
2006-04-28 11:55:00,48.69,48.73,48.68,48.7,8913.649025069639,22.4929,22.5114,22.4883,22.4976,8913.649
2006-04-28 12:00:00,48.7,48.72,48.61,48.62,8356.545961002786,22.4976,22.5068,22.456,22.4606,8356.546
2006-04-28 12:05:00,48.62,48.66,48.62,48.65,6685.236768802229,22.4606,22.4791,22.4606,22.4745,6685.2368
2006-04-28 12:10:00,48.64,48.69,48.61,48.67,5571.030640668524,22.4698,22.4929,22.456,22.4837,5571.0306
2006-04-28 12:15:00,48.67,48.69,48.64,48.65,9192.200557103064,22.4837,22.4929,22.4698,22.4745,9192.2006
2006-04-28 12:20:00,48.65,48.67,48.61,48.67,18384.401114206128,22.4745,22.4837,22.456,22.4837,18384.4011
2006-04-28 12:25:00,48.67,48.68,48.62,48.62,11002.785515320336,22.4837,22.4883,22.4606,22.4606,11002.7855
2006-04-28 12:30:00,48.62,48.64,48.57,48.62,78272.98050139277,22.4606,22.4698,22.4375,22.4606,78272.9805
2006-04-28 12:35:00,48.62,48.62,48.49,48.51,17130.91922005571,22.4606,22.4606,22.4005,22.4098,17130.9192
2006-04-28 12:40:00,48.53,48.54,48.47,48.52,8217.270194986073,22.419,22.4236,22.3913,22.4144,8217.2702
2006-04-28 12:45:00,48.5,48.5,48.46,48.46,5988.857938718664,22.4052,22.4052,22.3867,22.3867,5988.8579
2006-04-28 12:50:00,48.46,48.48,48.44,48.44,3899.721448467967,22.3867,22.3959,22.3774,22.3774,3899.7214
2006-04-28 12:55:00,48.44,48.46,48.36,48.39,17130.91922005571,22.3774,22.3867,22.3405,22.3543,17130.9192
2006-04-28 13:00:00,48.36,48.38,48.34,48.34,9610.027855153205,22.3405,22.3497,22.3312,22.3312,9610.0279
2006-04-28 13:05:00,48.36,48.46,48.36,48.46,33426.183844011146,22.3405,22.3867,22.3405,22.3867,33426.1838
2006-04-28 13:10:00,48.45,48.48,48.4,48.4,9749.303621169916,22.3821,22.3959,22.359,22.359,9749.3036
2006-04-28 13:15:00,48.4,48.44,48.39,48.43,7103.064066852368,22.359,22.3774,22.3543,22.3728,7103.0641
2006-04-28 13:20:00,48.44,48.47,48.32,48.35,20055.710306406687,22.3774,22.3913,22.322,22.3359,20055.7103
2006-04-28 13:25:00,48.35,48.39,48.34,48.36,12674.094707520891,22.3359,22.3543,22.3312,22.3405,12674.0947
2006-04-28 13:30:00,48.36,48.38,48.33,48.36,18105.849582172705,22.3405,22.3497,22.3266,22.3405,18105.8496
2006-04-28 13:35:00,48.36,48.44,48.34,48.44,11699.1643454039,22.3405,22.3774,22.3312,22.3774,11699.1643
2006-04-28 13:40:00,48.44,48.47,48.39,48.41,19637.883008356548,22.3774,22.3913,22.3543,22.3636,19637.883
2006-04-28 13:45:00,48.41,48.41,48.36,48.36,13370.473537604455,22.3636,22.3636,22.3405,22.3405,13370.4735
2006-04-28 13:50:00,48.36,48.39,48.35,48.35,15877.437325905294,22.3405,22.3543,22.3359,22.3359,15877.4373
2006-04-28 13:55:00,48.34,48.34,48.26,48.29,24791.08635097493,22.3312,22.3312,22.2943,22.3082,24791.0864
2006-04-28 14:00:00,48.29,48.31,48.27,48.27,14066.852367688023,22.3082,22.3174,22.2989,22.2989,14066.8524
2006-04-28 14:05:00,48.27,48.27,48.21,48.24,39832.86908077994,22.2989,22.2989,22.2712,22.2851,39832.8691
2006-04-28 14:10:00,48.24,48.25,48.24,48.24,10306.406685236769,22.2851,22.2897,22.2851,22.2851,10306.4067
2006-04-28 14:15:00,48.24,48.26,48.24,48.24,23259.05292479109,22.2851,22.2943,22.2851,22.2851,23259.0529
2006-04-28 14:20:00,48.24,48.29,48.24,48.28,32033.42618384401,22.2851,22.3082,22.2851,22.3035,32033.4262
2006-04-28 14:25:00,48.29,48.3,48.27,48.29,48607.24233983287,22.3082,22.3128,22.2989,22.3082,48607.2423
2006-04-28 14:30:00,48.29,48.31,48.28,48.29,16016.713091922007,22.3082,22.3174,22.3035,22.3082,16016.7131
2006-04-28 14:35:00,48.29,48.36,48.29,48.34,27715.877437325908,22.3082,22.3405,22.3082,22.3312,27715.8774
2006-04-28 14:40:00,48.34,48.36,48.33,48.34,15877.437325905294,22.3312,22.3405,22.3266,22.3312,15877.4373
2006-04-28 14:45:00,48.33,48.37,48.33,48.36,26880.22284122563,22.3266,22.3451,22.3266,22.3405,26880.2228
2006-04-28 14:50:00,48.35,48.39,48.35,48.39,18245.125348189416,22.3359,22.3543,22.3359,22.3543,18245.1253
2006-04-28 14:55:00,48.39,48.41,48.37,48.39,11281.337047353762,22.3543,22.3636,22.3451,22.3543,11281.337
2006-04-28 15:00:00,48.39,48.4,48.32,48.32,62116.99164345404,22.3543,22.359,22.322,22.322,62116.9916
2006-04-28 15:05:00,48.32,48.33,48.3,48.32,175069.63788300837,22.322,22.3266,22.3128,22.322,175069.6379
2006-04-28 15:10:00,48.33,48.33,48.27,48.28,56963.78830083566,22.3266,22.3266,22.2989,22.3035,56963.7883
2006-04-28 15:15:00,48.27,48.28,48.13,48.21,70752.08913649025,22.2989,22.3035,22.2342,22.2712,70752.0891
2006-04-28 15:20:00,48.21,48.35,48.21,48.25,19080.77994428969,22.2712,22.3359,22.2712,22.2897,19080.7799
2006-04-28 15:25:00,48.25,48.26,48.18,48.21,27855.15320334262,22.2897,22.2943,22.2573,22.2712,27855.1532
2006-04-28 15:30:00,48.22,48.34,48.22,48.33,79526.46239554317,22.2758,22.3312,22.2758,22.3266,79526.4624
2006-04-28 15:35:00,48.33,48.43,48.32,48.43,49442.89693593315,22.3266,22.3728,22.322,22.3728,49442.8969
2006-04-28 15:40:00,48.43,48.43,48.39,48.39,48328.690807799445,22.3728,22.3728,22.3543,22.3543,48328.6908
2006-04-28 15:45:00,48.39,48.39,48.36,48.39,66713.09192200558,22.3543,22.3543,22.3405,22.3543,66713.0919
2006-04-28 15:50:00,48.39,48.41,48.36,48.41,44986.072423398335,22.3543,22.3636,22.3405,22.3636,44986.0724
2006-04-28 15:55:00,48.41,48.43,48.36,48.37,46657.38161559889,22.3636,22.3728,22.3405,22.3451,46657.3816
2006-05-01 09:30:00,48.36,48.64,48.35,48.55,30919.22005571031,22.3405,22.4698,22.3359,22.4283,30919.2201
2006-05-01 09:35:00,48.55,48.62,48.51,48.57,15181.058495821728,22.4283,22.4606,22.4098,22.4375,15181.0585
2006-05-01 09:40:00,48.57,48.57,48.31,48.34,16434.540389972146,22.4375,22.4375,22.3174,22.3312,16434.5404
2006-05-01 09:45:00,48.34,48.39,48.24,48.39,36768.802228412256,22.3312,22.3543,22.2851,22.3543,36768.8022
2006-05-01 09:50:00,48.42,48.52,48.37,48.37,20612.813370473537,22.3682,22.4144,22.3451,22.3451,20612.8134
2006-05-01 09:55:00,48.41,48.46,48.32,48.32,15181.058495821728,22.3636,22.3867,22.322,22.322,15181.0585
2006-05-01 10:00:00,48.32,48.44,48.29,48.33,69637.88300835656,22.322,22.3774,22.3082,22.3266,69637.883
2006-05-01 10:05:00,48.34,48.37,48.24,48.31,23816.15598885794,22.3312,22.3451,22.2851,22.3174,23816.156
2006-05-01 10:10:00,48.31,48.34,48.21,48.24,27298.05013927577,22.3174,22.3312,22.2712,22.2851,27298.0501
2006-05-01 10:15:00,48.25,48.26,48.21,48.24,32451.25348189416,22.2897,22.2943,22.2712,22.2851,32451.2535
2006-05-01 10:20:00,48.24,48.24,48.18,48.24,17130.91922005571,22.2851,22.2851,22.2573,22.2851,17130.9192
2006-05-01 10:25:00,48.23,48.23,48.11,48.16,28272.98050139276,22.2804,22.2804,22.225,22.2481,28272.9805
2006-05-01 10:30:00,48.16,48.16,48.06,48.08,9749.303621169916,22.2481,22.2481,22.2019,22.2111,9749.3036
2006-05-01 10:35:00,48.08,48.09,47.96,48.0,41364.902506963794,22.2111,22.2158,22.1557,22.1742,41364.9025
2006-05-01 10:40:00,48.0,48.08,47.97,47.99,36350.97493036212,22.1742,22.2111,22.1603,22.1696,36350.9749
2006-05-01 10:45:00,47.99,48.01,47.97,47.98,24094.707520891367,22.1696,22.1788,22.1603,22.1649,24094.7075
2006-05-01 10:50:00,47.98,48.03,47.96,48.0,21448.46796657382,22.1649,22.188,22.1557,22.1742,21448.468
2006-05-01 10:55:00,48.0,48.03,47.98,48.02,17409.47075208914,22.1742,22.188,22.1649,22.1834,17409.4708
2006-05-01 11:00:00,48.03,48.03,47.98,47.98,17548.74651810585,22.188,22.188,22.1649,22.1649,17548.7465
2006-05-01 11:05:00,47.99,48.0,47.9,47.92,17270.194986072423,22.1696,22.1742,22.128,22.1372,17270.195
2006-05-01 11:10:00,47.91,47.93,47.88,47.93,11002.785515320336,22.1326,22.1418,22.1187,22.1418,11002.7855
2006-05-01 11:15:00,47.94,47.94,47.89,47.89,19220.05571030641,22.1465,22.1465,22.1234,22.1234,19220.0557
2006-05-01 11:20:00,47.88,48.01,47.8,47.81,58635.09749303621,22.1187,22.1788,22.0818,22.0864,58635.0975
2006-05-01 11:25:00,47.81,47.81,47.75,47.77,54735.37604456825,22.0864,22.0864,22.0587,22.0679,54735.376
2006-05-01 11:30:00,47.77,47.85,47.71,47.85,53899.72144846797,22.0679,22.1049,22.0402,22.1049,53899.7214
2006-05-01 11:35:00,47.83,47.94,47.83,47.89,20891.364902506964,22.0956,22.1465,22.0956,22.1234,20891.3649
2006-05-01 11:40:00,47.88,47.88,47.78,47.79,14066.852367688023,22.1187,22.1187,22.0725,22.0772,14066.8524
2006-05-01 11:45:00,47.81,47.89,47.79,47.89,8913.649025069639,22.0864,22.1234,22.0772,22.1234,8913.649
2006-05-01 11:50:00,47.89,47.94,47.89,47.94,11420.612813370471,22.1234,22.1465,22.1234,22.1465,11420.6128
2006-05-01 11:55:00,47.96,48.01,47.95,48.0,12813.370473537603,22.1557,22.1788,22.1511,22.1742,12813.3705
2006-05-01 12:00:00,48.01,48.04,48.0,48.03,13091.922005571032,22.1788,22.1927,22.1742,22.188,13091.922
2006-05-01 12:05:00,48.03,48.04,47.97,47.98,25348.189415041783,22.188,22.1927,22.1603,22.1649,25348.1894
2006-05-01 12:10:00,47.96,48.02,47.96,48.02,13788.300835654596,22.1557,22.1834,22.1557,22.1834,13788.3008
2006-05-01 12:15:00,48.03,48.03,47.98,47.98,17548.74651810585,22.188,22.188,22.1649,22.1649,17548.7465
2006-05-01 12:20:00,47.99,48.01,47.96,47.96,20612.813370473537,22.1696,22.1788,22.1557,22.1557,20612.8134
2006-05-01 12:25:00,47.96,47.97,47.92,47.93,51114.20612813371,22.1557,22.1603,22.1372,22.1418,51114.2061
2006-05-01 12:30:00,47.93,47.95,47.91,47.93,24233.98328690808,22.1418,22.1511,22.1326,22.1418,24233.9833
2006-05-01 12:35:00,47.93,47.96,47.91,47.91,21309.192200557103,22.1418,22.1557,22.1326,22.1326,21309.1922
2006-05-01 12:40:00,47.91,48.03,47.9,48.01,12116.99164345404,22.1326,22.188,22.128,22.1788,12116.9916
2006-05-01 12:45:00,48.0,48.0,47.95,47.98,15320.33426183844,22.1742,22.1742,22.1511,22.1649,15320.3343
2006-05-01 12:50:00,47.98,48.01,47.97,48.01,11699.1643454039,22.1649,22.1788,22.1603,22.1788,11699.1643
2006-05-01 12:55:00,48.01,48.05,48.01,48.04,12395.543175487466,22.1788,22.1973,22.1788,22.1927,12395.5432
2006-05-01 13:00:00,48.04,48.05,47.98,48.01,11002.785515320336,22.1927,22.1973,22.1649,22.1788,11002.7855
2006-05-01 13:05:00,48.01,48.08,48.01,48.05,12952.64623955432,22.1788,22.2111,22.1788,22.1973,12952.6462
2006-05-01 13:10:00,48.04,48.05,47.98,47.99,5571.030640668524,22.1927,22.1973,22.1649,22.1696,5571.0306
2006-05-01 13:15:00,47.99,48.02,47.99,48.01,14484.679665738162,22.1696,22.1834,22.1696,22.1788,14484.6797
2006-05-01 13:20:00,48.01,48.05,48.01,48.03,12674.094707520891,22.1788,22.1973,22.1788,22.188,12674.0947
2006-05-01 13:25:00,48.01,48.04,48.01,48.03,10445.682451253482,22.1788,22.1927,22.1788,22.188,10445.6825
2006-05-01 13:30:00,48.03,48.06,48.01,48.03,25348.189415041783,22.188,22.2019,22.1788,22.188,25348.1894
2006-05-01 13:35:00,48.03,48.05,48.03,48.03,17409.47075208914,22.188,22.1973,22.188,22.188,17409.4708
2006-05-01 13:40:00,48.03,48.03,48.0,48.0,10584.958217270196,22.188,22.188,22.1742,22.1742,10584.9582
2006-05-01 13:45:00,48.0,48.03,48.0,48.03,13231.197771587744,22.1742,22.188,22.1742,22.188,13231.1978
2006-05-01 13:50:00,48.01,48.03,47.99,48.02,20473.537604456826,22.1788,22.188,22.1696,22.1834,20473.5376
2006-05-01 13:55:00,48.02,48.03,48.0,48.02,28690.807799442897,22.1834,22.188,22.1742,22.1834,28690.8078
2006-05-01 14:00:00,48.02,48.03,47.99,47.99,15598.885793871868,22.1834,22.188,22.1696,22.1696,15598.8858
2006-05-01 14:05:00,48.0,48.01,47.98,48.0,29805.013927576605,22.1742,22.1788,22.1649,22.1742,29805.0139
2006-05-01 14:10:00,48.0,48.03,47.98,48.02,14066.852367688023,22.1742,22.188,22.1649,22.1834,14066.8524
2006-05-01 14:15:00,48.03,48.03,48.01,48.01,18105.849582172705,22.188,22.188,22.1788,22.1788,18105.8496
2006-05-01 14:20:00,48.01,48.01,47.99,47.99,13649.025069637884,22.1788,22.1788,22.1696,22.1696,13649.0251
2006-05-01 14:25:00,48.0,48.07,48.0,48.06,43593.3147632312,22.1742,22.2065,22.1742,22.2019,43593.3148
2006-05-01 14:30:00,48.07,48.08,48.05,48.05,14484.679665738162,22.2065,22.2111,22.1973,22.1973,14484.6797
2006-05-01 14:35:00,48.06,48.08,48.05,48.05,16713.091922005573,22.2019,22.2111,22.1973,22.1973,16713.0919
2006-05-01 14:40:00,48.05,48.07,48.03,48.03,24094.707520891367,22.1973,22.2065,22.188,22.188,24094.7075
2006-05-01 14:45:00,48.03,48.04,48.02,48.02,26601.671309192203,22.188,22.1927,22.1834,22.1834,26601.6713
2006-05-01 14:50:00,48.02,48.02,47.99,48.02,16155.98885793872,22.1834,22.1834,22.1696,22.1834,16155.9889
2006-05-01 14:55:00,48.02,48.03,47.99,48.03,33286.908077994434,22.1834,22.188,22.1696,22.188,33286.9081
2006-05-01 15:00:00,48.03,48.08,48.03,48.05,54456.82451253482,22.188,22.2111,22.188,22.1973,54456.8245
2006-05-01 15:05:00,48.05,48.11,48.04,48.11,44707.5208913649,22.1973,22.225,22.1927,22.225,44707.5209
2006-05-01 15:10:00,48.11,48.13,48.09,48.11,62395.543175487466,22.225,22.2342,22.2158,22.225,62395.5432
2006-05-01 15:15:00,48.11,48.12,48.06,48.06,166016.71309192202,22.225,22.2296,22.2019,22.2019,166016.7131
2006-05-01 15:20:00,48.05,48.05,47.89,47.93,88997.21448467967,22.1973,22.1973,22.1234,22.1418,88997.2145
2006-05-01 15:25:00,47.93,48.03,47.91,48.01,127019.49860724236,22.1418,22.188,22.1326,22.1788,127019.4986
2006-05-01 15:30:00,48.01,48.03,47.93,48.0,75487.4651810585,22.1788,22.188,22.1418,22.1742,75487.4652
2006-05-01 15:35:00,48.01,48.05,47.96,48.05,111559.8885793872,22.1788,22.1973,22.1557,22.1973,111559.8886
2006-05-01 15:40:00,48.05,48.12,48.03,48.12,66991.643454039,22.1973,22.2296,22.188,22.2296,66991.6435
2006-05-01 15:45:00,48.11,48.21,48.11,48.17,42479.108635097495,22.225,22.2712,22.225,22.2527,42479.1086
2006-05-01 15:50:00,48.17,48.18,48.09,48.14,57381.61559888579,22.2527,22.2573,22.2158,22.2389,57381.6156
2006-05-01 15:55:00,48.16,48.18,48.11,48.11,80779.9442896936,22.2481,22.2573,22.225,22.225,80779.9443
2006-05-02 09:30:00,48.04,48.19,48.01,48.12,44707.5208913649,22.1927,22.262,22.1788,22.2296,44707.5209
2006-05-02 09:35:00,48.11,48.11,47.93,47.93,9749.303621169916,22.225,22.225,22.1418,22.1418,9749.3036
2006-05-02 09:40:00,47.93,48.24,47.93,48.24,14066.852367688023,22.1418,22.2851,22.1418,22.2851,14066.8524
2006-05-02 09:45:00,48.22,48.22,48.06,48.15,22562.674094707523,22.2758,22.2758,22.2019,22.2435,22562.6741
2006-05-02 09:50:00,48.16,48.25,48.08,48.11,12813.370473537603,22.2481,22.2897,22.2111,22.225,12813.3705
2006-05-02 09:55:00,48.11,48.2,48.1,48.16,15181.058495821728,22.225,22.2666,22.2204,22.2481,15181.0585
2006-05-02 10:00:00,48.16,48.18,48.11,48.13,93454.03899721448,22.2481,22.2573,22.225,22.2342,93454.039
2006-05-02 10:05:00,48.14,48.16,48.12,48.13,12534.81894150418,22.2389,22.2481,22.2296,22.2342,12534.8189
2006-05-02 10:10:00,48.14,48.21,48.14,48.15,43036.21169916435,22.2389,22.2712,22.2389,22.2435,43036.2117
2006-05-02 10:15:00,48.14,48.14,48.06,48.14,51114.20612813371,22.2389,22.2389,22.2019,22.2389,51114.2061
2006-05-02 10:20:00,48.14,48.22,48.14,48.22,48885.7938718663,22.2389,22.2758,22.2389,22.2758,48885.7939
2006-05-02 10:25:00,48.22,48.29,48.18,48.18,25487.4651810585,22.2758,22.3082,22.2573,22.2573,25487.4652
2006-05-02 10:30:00,48.18,48.18,48.08,48.17,97353.76044568246,22.2573,22.2573,22.2111,22.2527,97353.7604
2006-05-02 10:35:00,48.15,48.23,48.14,48.23,22841.225626740947,22.2435,22.2804,22.2389,22.2804,22841.2256
2006-05-02 10:40:00,48.24,48.28,48.18,48.18,30362.116991643456,22.2851,22.3035,22.2573,22.2573,30362.117
2006-05-02 10:45:00,48.2,48.22,48.17,48.21,49860.72423398329,22.2666,22.2758,22.2527,22.2712,49860.7242
2006-05-02 10:50:00,48.21,48.22,48.18,48.22,77576.6016713092,22.2712,22.2758,22.2573,22.2758,77576.6017
2006-05-02 10:55:00,48.22,48.22,48.19,48.21,39693.59331476323,22.2758,22.2758,22.262,22.2712,39693.5933
2006-05-02 11:00:00,48.21,48.21,48.18,48.19,32590.529247910865,22.2712,22.2712,22.2573,22.262,32590.5292
2006-05-02 11:05:00,48.19,48.23,48.18,48.22,39693.59331476323,22.262,22.2804,22.2573,22.2758,39693.5933
2006-05-02 11:10:00,48.22,48.23,48.18,48.21,18245.125348189416,22.2758,22.2804,22.2573,22.2712,18245.1253
2006-05-02 11:15:00,48.21,48.29,48.21,48.29,48607.24233983287,22.2712,22.3082,22.2712,22.3082,48607.2423
2006-05-02 11:20:00,48.29,48.31,48.26,48.3,21587.74373259053,22.3082,22.3174,22.2943,22.3128,21587.7437
2006-05-02 11:25:00,48.29,48.35,48.23,48.35,37604.45682451253,22.3082,22.3359,22.2804,22.3359,37604.4568
2006-05-02 11:30:00,48.35,48.45,48.34,48.4,40668.52367688023,22.3359,22.3821,22.3312,22.359,40668.5237
2006-05-02 11:35:00,48.39,48.4,48.36,48.38,21448.46796657382,22.3543,22.359,22.3405,22.3497,21448.468
2006-05-02 11:40:00,48.38,48.4,48.37,48.39,60167.13091922006,22.3497,22.359,22.3451,22.3543,60167.1309
2006-05-02 11:45:00,48.4,48.41,48.34,48.36,10863.50974930362,22.359,22.3636,22.3312,22.3405,10863.5097
2006-05-02 11:50:00,48.36,48.42,48.36,48.39,20752.089136490253,22.3405,22.3682,22.3405,22.3543,20752.0891
2006-05-02 11:55:00,48.39,48.43,48.37,48.43,43871.86629526463,22.3543,22.3728,22.3451,22.3728,43871.8663
2006-05-02 12:00:00,48.43,48.43,48.38,48.38,18245.125348189416,22.3728,22.3728,22.3497,22.3497,18245.1253
2006-05-02 12:05:00,48.38,48.46,48.37,48.45,26044.56824512535,22.3497,22.3867,22.3451,22.3821,26044.5682
2006-05-02 12:10:00,48.44,48.44,48.4,48.44,19777.15877437326,22.3774,22.3774,22.359,22.3774,19777.1588
2006-05-02 12:15:00,48.44,48.46,48.44,48.46,7660.167130919221,22.3774,22.3867,22.3774,22.3867,7660.1671
2006-05-02 12:20:00,48.46,48.5,48.46,48.47,23259.05292479109,22.3867,22.4052,22.3867,22.3913,23259.0529
2006-05-02 12:25:00,48.48,48.55,48.44,48.55,20473.537604456826,22.3959,22.4283,22.3774,22.4283,20473.5376
2006-05-02 12:30:00,48.57,48.57,48.51,48.56,19637.883008356548,22.4375,22.4375,22.4098,22.4329,19637.883
2006-05-02 12:35:00,48.55,48.67,48.55,48.62,26601.671309192203,22.4283,22.4837,22.4283,22.4606,26601.6713
2006-05-02 12:40:00,48.62,48.64,48.61,48.61,37604.45682451253,22.4606,22.4698,22.456,22.456,37604.4568
2006-05-02 12:45:00,48.59,48.61,48.57,48.6,11977.715877437327,22.4467,22.456,22.4375,22.4514,11977.7159
2006-05-02 12:50:00,48.6,48.63,48.56,48.56,14206.128133704737,22.4514,22.4652,22.4329,22.4329,14206.1281
2006-05-02 12:55:00,48.56,48.62,48.55,48.62,15877.437325905294,22.4329,22.4606,22.4283,22.4606,15877.4373
2006-05-02 13:00:00,48.63,48.67,48.59,48.59,10584.958217270196,22.4652,22.4837,22.4467,22.4467,10584.9582
2006-05-02 13:05:00,48.57,48.64,48.54,48.63,12952.64623955432,22.4375,22.4698,22.4236,22.4652,12952.6462
2006-05-02 13:10:00,48.63,48.64,48.56,48.57,9331.476323119778,22.4652,22.4698,22.4329,22.4375,9331.4763
2006-05-02 13:15:00,48.57,48.61,48.53,48.61,14484.679665738162,22.4375,22.456,22.419,22.456,14484.6797
2006-05-02 13:20:00,48.61,48.62,48.57,48.57,8495.821727019498,22.456,22.4606,22.4375,22.4375,8495.8217
2006-05-02 13:25:00,48.58,48.58,48.51,48.57,9749.303621169916,22.4421,22.4421,22.4098,22.4375,9749.3036
2006-05-02 13:30:00,48.57,48.62,48.49,48.54,33008.356545961,22.4375,22.4606,22.4005,22.4236,33008.3565
2006-05-02 13:35:00,48.54,48.59,48.52,48.59,8774.373259052925,22.4236,22.4467,22.4144,22.4467,8774.3733
2006-05-02 13:40:00,48.59,48.64,48.59,48.64,24373.2590529248,22.4467,22.4698,22.4467,22.4698,24373.2591
2006-05-02 13:45:00,48.64,48.64,48.55,48.6,25487.4651810585,22.4698,22.4698,22.4283,22.4514,25487.4652
2006-05-02 13:50:00,48.6,48.6,48.53,48.57,15181.058495821728,22.4514,22.4514,22.419,22.4375,15181.0585
2006-05-02 13:55:00,48.57,48.61,48.57,48.59,9331.476323119778,22.4375,22.456,22.4375,22.4467,9331.4763
2006-05-02 14:00:00,48.59,48.6,48.56,48.56,15598.885793871868,22.4467,22.4514,22.4329,22.4329,15598.8858
2006-05-02 14:05:00,48.56,48.6,48.56,48.6,13788.300835654596,22.4329,22.4514,22.4329,22.4514,13788.3008
2006-05-02 14:10:00,48.62,48.63,48.57,48.58,9192.200557103064,22.4606,22.4652,22.4375,22.4421,9192.2006
2006-05-02 14:15:00,48.59,48.61,48.56,48.56,9331.476323119778,22.4467,22.456,22.4329,22.4329,9331.4763
2006-05-02 14:20:00,48.57,48.62,48.57,48.61,5849.58217270195,22.4375,22.4606,22.4375,22.456,5849.5822
2006-05-02 14:25:00,48.62,48.62,48.57,48.58,11002.785515320336,22.4606,22.4606,22.4375,22.4421,11002.7855
2006-05-02 14:30:00,48.58,48.59,48.57,48.58,15738.16155988858,22.4421,22.4467,22.4375,22.4421,15738.1616
2006-05-02 14:35:00,48.59,48.63,48.57,48.59,19359.33147632312,22.4467,22.4652,22.4375,22.4467,19359.3315
2006-05-02 14:40:00,48.59,48.59,48.52,48.52,13927.57660167131,22.4467,22.4467,22.4144,22.4144,13927.5766
2006-05-02 14:45:00,48.52,48.61,48.51,48.59,20891.364902506964,22.4144,22.456,22.4098,22.4467,20891.3649
2006-05-02 14:50:00,48.6,48.6,48.55,48.55,16155.98885793872,22.4514,22.4514,22.4283,22.4283,16155.9889
2006-05-02 14:55:00,48.57,48.59,48.52,48.59,12813.370473537603,22.4375,22.4467,22.4144,22.4467,12813.3705
2006-05-02 15:00:00,48.59,48.59,48.56,48.57,15738.16155988858,22.4467,22.4467,22.4329,22.4375,15738.1616
2006-05-02 15:05:00,48.57,48.57,48.54,48.56,19916.43454038997,22.4375,22.4375,22.4236,22.4329,19916.4345
2006-05-02 15:10:00,48.55,48.57,48.54,48.56,19220.05571030641,22.4283,22.4375,22.4236,22.4329,19220.0557
2006-05-02 15:15:00,48.57,48.59,48.55,48.57,32590.529247910865,22.4375,22.4467,22.4283,22.4375,32590.5292
2006-05-02 15:20:00,48.57,48.61,48.57,48.59,22284.122562674096,22.4375,22.456,22.4375,22.4467,22284.1226
2006-05-02 15:25:00,48.59,48.64,48.57,48.63,57660.16713091922,22.4467,22.4698,22.4375,22.4652,57660.1671
2006-05-02 15:30:00,48.64,48.64,48.62,48.62,33983.28690807799,22.4698,22.4698,22.4606,22.4606,33983.2869
2006-05-02 15:35:00,48.62,48.65,48.62,48.65,42200.55710306407,22.4606,22.4745,22.4606,22.4745,42200.5571
2006-05-02 15:40:00,48.64,48.67,48.64,48.67,40668.52367688023,22.4698,22.4837,22.4698,22.4837,40668.5237
2006-05-02 15:45:00,48.68,48.69,48.67,48.69,46935.93314763231,22.4883,22.4929,22.4837,22.4929,46935.9331
2006-05-02 15:50:00,48.7,48.82,48.69,48.75,119359.33147632312,22.4976,22.553,22.4929,22.5207,119359.3315
2006-05-02 15:55:00,48.75,48.75,48.67,48.67,103899.72144846796,22.5207,22.5207,22.4837,22.4837,103899.7214
2006-05-03 09:30:00,48.67,48.68,48.59,48.6,27715.877437325908,22.4837,22.4883,22.4467,22.4514,27715.8774
2006-05-03 09:35:00,48.55,48.6,48.37,48.46,27994.42896935933,22.4283,22.4514,22.3451,22.3867,27994.429
2006-05-03 09:40:00,48.47,48.54,48.18,48.23,21727.01949860724,22.3913,22.4236,22.2573,22.2804,21727.0195
2006-05-03 09:45:00,48.23,48.25,48.02,48.03,47353.760445682456,22.2804,22.2897,22.1834,22.188,47353.7604
2006-05-03 09:50:00,48.03,48.17,48.03,48.11,78272.98050139277,22.188,22.2527,22.188,22.225,78272.9805
2006-05-03 09:55:00,48.16,48.27,48.11,48.24,36768.802228412256,22.2481,22.2989,22.225,22.2851,36768.8022
2006-05-03 10:00:00,48.21,48.23,48.13,48.18,39136.490250696384,22.2712,22.2804,22.2342,22.2573,39136.4903
2006-05-03 10:05:00,48.2,48.2,48.07,48.11,27437.32590529248,22.2666,22.2666,22.2065,22.225,27437.3259
2006-05-03 10:10:00,48.08,48.24,48.05,48.18,20194.9860724234,22.2111,22.2851,22.1973,22.2573,20194.9861
2006-05-03 10:15:00,48.17,48.25,48.11,48.25,11838.440111420614,22.2527,22.2897,22.225,22.2897,11838.4401
2006-05-03 10:20:00,48.25,48.34,48.17,48.17,37743.73259052925,22.2897,22.3312,22.2527,22.2527,37743.7326
2006-05-03 10:25:00,48.16,48.21,48.14,48.15,17409.47075208914,22.2481,22.2712,22.2389,22.2435,17409.4708
2006-05-03 10:30:00,48.17,48.26,48.17,48.25,22562.674094707523,22.2527,22.2943,22.2527,22.2897,22562.6741
2006-05-03 10:35:00,48.23,48.26,48.21,48.21,19777.15877437326,22.2804,22.2943,22.2712,22.2712,19777.1588
2006-05-03 10:40:00,48.21,48.21,48.11,48.17,60445.68245125349,22.2712,22.2712,22.225,22.2527,60445.6825
2006-05-03 10:45:00,48.16,48.17,48.11,48.13,8495.821727019498,22.2481,22.2527,22.225,22.2342,8495.8217
2006-05-03 10:50:00,48.15,48.23,48.15,48.21,22284.122562674096,22.2435,22.2804,22.2435,22.2712,22284.1226
2006-05-03 10:55:00,48.21,48.27,48.21,48.27,11559.888579387189,22.2712,22.2989,22.2712,22.2989,11559.8886
2006-05-03 11:00:00,48.26,48.39,48.24,48.38,20194.9860724234,22.2943,22.3543,22.2851,22.3497,20194.9861
2006-05-03 11:05:00,48.39,48.43,48.36,48.39,49582.172701949865,22.3543,22.3728,22.3405,22.3543,49582.1727
2006-05-03 11:10:00,48.43,48.46,48.39,48.42,60027.85515320335,22.3728,22.3867,22.3543,22.3682,60027.8552
2006-05-03 11:15:00,48.44,48.52,48.44,48.49,20612.813370473537,22.3774,22.4144,22.3774,22.4005,20612.8134
2006-05-03 11:20:00,48.49,48.49,48.39,48.42,17548.74651810585,22.4005,22.4005,22.3543,22.3682,17548.7465
2006-05-03 11:25:00,48.41,48.44,48.37,48.41,14623.955431754875,22.3636,22.3774,22.3451,22.3636,14623.9554
2006-05-03 11:30:00,48.38,48.38,48.31,48.31,13091.922005571032,22.3497,22.3497,22.3174,22.3174,13091.922
2006-05-03 11:35:00,48.31,48.34,48.26,48.32,18523.676880222843,22.3174,22.3312,22.2943,22.322,18523.6769
2006-05-03 11:40:00,48.34,48.38,48.32,48.36,15181.058495821728,22.3312,22.3497,22.322,22.3405,15181.0585
2006-05-03 11:45:00,48.35,48.43,48.35,48.41,5431.7548746518105,22.3359,22.3728,22.3359,22.3636,5431.7549
2006-05-03 11:50:00,48.4,48.41,48.39,48.39,9052.924791086352,22.359,22.3636,22.3543,22.3543,9052.9248
2006-05-03 11:55:00,48.38,48.39,48.34,48.35,11002.785515320336,22.3497,22.3543,22.3312,22.3359,11002.7855
2006-05-03 12:00:00,48.37,48.39,48.31,48.32,9888.57938718663,22.3451,22.3543,22.3174,22.322,9888.5794
2006-05-03 12:05:00,48.33,48.34,48.33,48.34,5571.030640668524,22.3266,22.3312,22.3266,22.3312,5571.0306
2006-05-03 12:10:00,48.34,48.36,48.24,48.25,101532.03342618384,22.3312,22.3405,22.2851,22.2897,101532.0334
2006-05-03 12:15:00,48.25,48.32,48.25,48.32,15877.437325905294,22.2897,22.322,22.2897,22.322,15877.4373
2006-05-03 12:20:00,48.32,48.33,48.27,48.28,56685.23676880224,22.322,22.3266,22.2989,22.3035,56685.2368
2006-05-03 12:25:00,48.27,48.32,48.25,48.29,13927.57660167131,22.2989,22.322,22.2897,22.3082,13927.5766
2006-05-03 12:30:00,48.29,48.3,48.24,48.24,11977.715877437327,22.3082,22.3128,22.2851,22.2851,11977.7159
2006-05-03 12:35:00,48.24,48.27,48.24,48.26,7520.891364902507,22.2851,22.2989,22.2851,22.2943,7520.8914
2006-05-03 12:40:00,48.25,48.3,48.25,48.28,7938.718662952647,22.2897,22.3128,22.2897,22.3035,7938.7187
2006-05-03 12:45:00,48.29,48.29,48.26,48.28,41225.62674094708,22.3082,22.3082,22.2943,22.3035,41225.6267
2006-05-03 12:50:00,48.29,48.29,48.26,48.29,132451.25348189415,22.3082,22.3082,22.2943,22.3082,132451.2535
2006-05-03 12:55:00,48.27,48.32,48.27,48.29,4596.100278551532,22.2989,22.322,22.2989,22.3082,4596.1003
2006-05-03 13:00:00,48.29,48.31,48.29,48.31,49442.89693593315,22.3082,22.3174,22.3082,22.3174,49442.8969
2006-05-03 13:05:00,48.31,48.32,48.29,48.29,4178.272980501393,22.3174,22.322,22.3082,22.3082,4178.273
2006-05-03 13:10:00,48.29,48.29,48.27,48.28,6685.236768802229,22.3082,22.3082,22.2989,22.3035,6685.2368
2006-05-03 13:15:00,48.26,48.31,48.26,48.3,5710.306406685237,22.2943,22.3174,22.2943,22.3128,5710.3064
2006-05-03 13:20:00,48.29,48.29,48.22,48.22,33286.908077994434,22.3082,22.3082,22.2758,22.2758,33286.9081
2006-05-03 13:25:00,48.22,48.24,48.21,48.21,9192.200557103064,22.2758,22.2851,22.2712,22.2712,9192.2006
2006-05-03 13:30:00,48.21,48.24,48.21,48.21,11838.440111420614,22.2712,22.2851,22.2712,22.2712,11838.4401
2006-05-03 13:35:00,48.21,48.24,48.2,48.2,8356.545961002786,22.2712,22.2851,22.2666,22.2666,8356.546
2006-05-03 13:40:00,48.2,48.21,48.18,48.21,9470.752089136491,22.2666,22.2712,22.2573,22.2712,9470.7521
2006-05-03 13:45:00,48.21,48.23,48.18,48.18,22144.846796657384,22.2712,22.2804,22.2573,22.2573,22144.8468
2006-05-03 13:50:00,48.17,48.21,48.17,48.21,10306.406685236769,22.2527,22.2712,22.2527,22.2712,10306.4067
2006-05-03 13:55:00,48.21,48.25,48.21,48.22,6128.133704735376,22.2712,22.2897,22.2712,22.2758,6128.1337
2006-05-03 14:00:00,48.22,48.22,48.18,48.18,8217.270194986073,22.2758,22.2758,22.2573,22.2573,8217.2702
2006-05-03 14:05:00,48.17,48.18,48.14,48.18,43454.03899721448,22.2527,22.2573,22.2389,22.2573,43454.039
2006-05-03 14:10:00,48.17,48.21,48.15,48.21,47771.58774373259,22.2527,22.2712,22.2435,22.2712,47771.5877
2006-05-03 14:15:00,48.21,48.22,48.18,48.22,10863.50974930362,22.2712,22.2758,22.2573,22.2758,10863.5097
2006-05-03 14:20:00,48.23,48.24,48.16,48.19,38579.38718662953,22.2804,22.2851,22.2481,22.262,38579.3872
2006-05-03 14:25:00,48.16,48.18,48.16,48.17,15459.610027855157,22.2481,22.2573,22.2481,22.2527,15459.61
2006-05-03 14:30:00,48.17,48.24,48.15,48.21,47075.20891364903,22.2527,22.2851,22.2435,22.2712,47075.2089
2006-05-03 14:35:00,48.21,48.23,48.2,48.21,11281.337047353762,22.2712,22.2804,22.2666,22.2712,11281.337
2006-05-03 14:40:00,48.21,48.27,48.21,48.24,25208.91364902507,22.2712,22.2989,22.2712,22.2851,25208.9136
2006-05-03 14:45:00,48.24,48.28,48.24,48.24,20055.710306406687,22.2851,22.3035,22.2851,22.2851,20055.7103
2006-05-03 14:50:00,48.26,48.26,48.2,48.23,12674.094707520891,22.2943,22.2943,22.2666,22.2804,12674.0947
2006-05-03 14:55:00,48.24,48.26,48.24,48.26,18523.676880222843,22.2851,22.2943,22.2851,22.2943,18523.6769
2006-05-03 15:00:00,48.26,48.31,48.24,48.3,29247.91086350975,22.2943,22.3174,22.2851,22.3128,29247.9109
2006-05-03 15:05:00,48.31,48.34,48.29,48.29,12256.267409470753,22.3174,22.3312,22.3082,22.3082,12256.2674
2006-05-03 15:10:00,48.29,48.31,48.29,48.3,103203.3426183844,22.3082,22.3174,22.3082,22.3128,103203.3426
2006-05-03 15:15:00,48.3,48.31,48.29,48.29,9888.57938718663,22.3128,22.3174,22.3082,22.3082,9888.5794
2006-05-03 15:20:00,48.29,48.3,48.26,48.29,16155.98885793872,22.3082,22.3128,22.2943,22.3082,16155.9889
2006-05-03 15:25:00,48.29,48.29,48.24,48.27,24651.810584958217,22.3082,22.3082,22.2851,22.2989,24651.8106
2006-05-03 15:30:00,48.27,48.34,48.27,48.31,29108.63509749304,22.2989,22.3312,22.2989,22.3174,29108.6351
2006-05-03 15:35:00,48.34,48.36,48.26,48.29,54178.2729805014,22.3312,22.3405,22.2943,22.3082,54178.273
2006-05-03 15:40:00,48.26,48.38,48.26,48.38,34261.83844011142,22.2943,22.3497,22.2943,22.3497,34261.8384
2006-05-03 15:45:00,48.38,48.38,48.24,48.26,42339.83286908078,22.3497,22.3497,22.2851,22.2943,42339.8329
2006-05-03 15:50:00,48.25,48.29,48.25,48.28,43732.59052924792,22.2897,22.3082,22.2897,22.3035,43732.5905
2006-05-03 15:55:00,48.28,48.29,48.26,48.26,58495.8217270195,22.3035,22.3082,22.2943,22.2943,58495.8217
2006-05-04 09:30:00,48.48,48.57,48.34,48.57,36072.42339832869,22.3959,22.4375,22.3312,22.4375,36072.4234
2006-05-04 09:35:00,48.57,48.67,48.21,48.29,14206.128133704737,22.4375,22.4837,22.2712,22.3082,14206.1281
2006-05-04 09:40:00,48.28,48.29,48.12,48.22,24373.2590529248,22.3035,22.3082,22.2296,22.2758,24373.2591
2006-05-04 09:45:00,48.16,48.25,48.13,48.21,13091.922005571032,22.2481,22.2897,22.2342,22.2712,13091.922
2006-05-04 09:50:00,48.18,48.25,48.15,48.18,10863.50974930362,22.2573,22.2897,22.2435,22.2573,10863.5097
2006-05-04 09:55:00,48.18,48.29,48.16,48.18,18802.228412256267,22.2573,22.3082,22.2481,22.2573,18802.2284
2006-05-04 10:00:00,48.18,48.32,48.18,48.29,10724.23398328691,22.2573,22.322,22.2573,22.3082,10724.234
2006-05-04 10:05:00,48.29,48.35,48.29,48.31,44568.24512534819,22.3082,22.3359,22.3082,22.3174,44568.2451
2006-05-04 10:10:00,48.29,48.29,48.19,48.24,13788.300835654596,22.3082,22.3082,22.262,22.2851,13788.3008
2006-05-04 10:15:00,48.25,48.27,48.14,48.16,22701.949860724235,22.2897,22.2989,22.2389,22.2481,22701.9499
2006-05-04 10:20:00,48.17,48.22,48.15,48.19,7799.442896935933,22.2527,22.2758,22.2435,22.262,7799.4429
2006-05-04 10:25:00,48.2,48.21,48.16,48.17,19359.33147632312,22.2666,22.2712,22.2481,22.2527,19359.3315
2006-05-04 10:30:00,48.17,48.2,48.13,48.13,7242.339832869081,22.2527,22.2666,22.2342,22.2342,7242.3398
2006-05-04 10:35:00,48.13,48.16,48.11,48.15,17827.298050139278,22.2342,22.2481,22.225,22.2435,17827.2981
2006-05-04 10:40:00,48.15,48.16,48.14,48.16,4317.548746518106,22.2435,22.2481,22.2389,22.2481,4317.5487
2006-05-04 10:45:00,48.16,48.17,48.13,48.13,6963.788300835655,22.2481,22.2527,22.2342,22.2342,6963.7883
2006-05-04 10:50:00,48.13,48.18,48.12,48.18,12116.99164345404,22.2342,22.2573,22.2296,22.2573,12116.9916
2006-05-04 10:55:00,48.16,48.21,48.15,48.15,5013.927576601672,22.2481,22.2712,22.2435,22.2435,5013.9276
2006-05-04 11:00:00,48.15,48.21,48.14,48.16,13091.922005571032,22.2435,22.2712,22.2389,22.2481,13091.922
2006-05-04 11:05:00,48.16,48.16,48.09,48.11,11838.440111420614,22.2481,22.2481,22.2158,22.225,11838.4401
2006-05-04 11:10:00,48.15,48.18,48.14,48.15,9331.476323119778,22.2435,22.2573,22.2389,22.2435,9331.4763
2006-05-04 11:15:00,48.14,48.17,48.09,48.11,26462.395543175488,22.2389,22.2527,22.2158,22.225,26462.3955
2006-05-04 11:20:00,48.13,48.13,48.08,48.11,16713.091922005573,22.2342,22.2342,22.2111,22.225,16713.0919
2006-05-04 11:25:00,48.11,48.16,48.11,48.14,21030.64066852368,22.225,22.2481,22.225,22.2389,21030.6407
2006-05-04 11:30:00,48.15,48.17,48.11,48.13,6267.40947075209,22.2435,22.2527,22.225,22.2342,6267.4095
2006-05-04 11:35:00,48.11,48.18,48.11,48.15,6545.961002785516,22.225,22.2573,22.225,22.2435,6545.961
2006-05-04 11:40:00,48.16,48.22,48.15,48.22,10445.682451253482,22.2481,22.2758,22.2435,22.2758,10445.6825
2006-05-04 11:45:00,48.23,48.27,48.21,48.26,5431.7548746518105,22.2804,22.2989,22.2712,22.2943,5431.7549
2006-05-04 11:50:00,48.27,48.27,48.2,48.2,4038.99721448468,22.2989,22.2989,22.2666,22.2666,4038.9972
2006-05-04 11:55:00,48.19,48.21,48.19,48.21,1253.481894150418,22.262,22.2712,22.262,22.2712,1253.4819
2006-05-04 12:00:00,48.21,48.22,48.18,48.18,5153.203342618384,22.2712,22.2758,22.2573,22.2573,5153.2033
2006-05-04 12:05:00,48.21,48.22,48.19,48.21,2785.515320334262,22.2712,22.2758,22.262,22.2712,2785.5153
2006-05-04 12:10:00,48.21,48.23,48.19,48.22,1392.757660167131,22.2712,22.2804,22.262,22.2758,1392.7577
2006-05-04 12:15:00,48.21,48.22,48.12,48.13,6824.512534818942,22.2712,22.2758,22.2296,22.2342,6824.5125
2006-05-04 12:20:00,48.13,48.14,48.07,48.13,6128.133704735376,22.2342,22.2389,22.2065,22.2342,6128.1337
2006-05-04 12:25:00,48.13,48.13,48.1,48.1,4456.824512534819,22.2342,22.2342,22.2204,22.2204,4456.8245
2006-05-04 12:30:00,48.11,48.11,47.98,48.04,9052.924791086352,22.225,22.225,22.1649,22.1927,9052.9248
2006-05-04 12:35:00,48.03,48.09,48.01,48.09,9052.924791086352,22.188,22.2158,22.1788,22.2158,9052.9248
2006-05-04 12:40:00,48.08,48.16,48.08,48.16,7381.615598885794,22.2111,22.2481,22.2111,22.2481,7381.6156
2006-05-04 12:45:00,48.16,48.16,48.09,48.09,2367.688022284123,22.2481,22.2481,22.2158,22.2158,2367.688
2006-05-04 12:50:00,48.09,48.11,48.08,48.11,8774.373259052925,22.2158,22.225,22.2111,22.225,8774.3733
2006-05-04 12:55:00,48.11,48.11,48.08,48.11,3899.721448467967,22.225,22.225,22.2111,22.225,3899.7214
2006-05-04 13:00:00,48.11,48.11,48.06,48.08,5571.030640668524,22.225,22.225,22.2019,22.2111,5571.0306
2006-05-04 13:05:00,48.08,48.1,48.08,48.1,4456.824512534819,22.2111,22.2204,22.2111,22.2204,4456.8245
2006-05-04 13:10:00,48.09,48.12,48.09,48.12,9052.924791086352,22.2158,22.2296,22.2158,22.2296,9052.9248
2006-05-04 13:15:00,48.11,48.11,48.07,48.07,7799.442896935933,22.225,22.225,22.2065,22.2065,7799.4429
2006-05-04 13:20:00,48.07,48.07,48.03,48.06,8356.545961002786,22.2065,22.2065,22.188,22.2019,8356.546
2006-05-04 13:25:00,48.06,48.08,48.05,48.08,3342.6183844011143,22.2019,22.2111,22.1973,22.2111,3342.6184
2006-05-04 13:30:00,48.08,48.08,48.06,48.07,3064.066852367688,22.2111,22.2111,22.2019,22.2065,3064.0669
2006-05-04 13:35:00,48.07,48.08,48.03,48.05,5988.857938718664,22.2065,22.2111,22.188,22.1973,5988.8579
2006-05-04 13:40:00,48.06,48.07,48.04,48.04,2367.688022284123,22.2019,22.2065,22.1927,22.1927,2367.688
2006-05-04 13:45:00,48.04,48.06,48.01,48.03,11838.440111420614,22.1927,22.2019,22.1788,22.188,11838.4401
2006-05-04 13:50:00,48.02,48.06,48.02,48.04,8217.270194986073,22.1834,22.2019,22.1834,22.1927,8217.2702
2006-05-04 13:55:00,48.04,48.07,48.01,48.05,15459.610027855157,22.1927,22.2065,22.1788,22.1973,15459.61
2006-05-04 14:00:00,48.05,48.07,48.03,48.04,4038.99721448468,22.1973,22.2065,22.188,22.1927,4038.9972
2006-05-04 14:05:00,48.05,48.05,48.02,48.05,3621.169916434541,22.1973,22.1973,22.1834,22.1973,3621.1699
2006-05-04 14:10:00,48.04,48.11,48.03,48.11,10445.682451253482,22.1927,22.225,22.188,22.225,10445.6825
2006-05-04 14:15:00,48.08,48.11,48.03,48.11,15320.33426183844,22.2111,22.225,22.188,22.225,15320.3343
2006-05-04 14:20:00,48.11,48.11,48.08,48.08,5710.306406685237,22.225,22.225,22.2111,22.2111,5710.3064
2006-05-04 14:25:00,48.08,48.09,48.04,48.04,4596.100278551532,22.2111,22.2158,22.1927,22.1927,4596.1003
2006-05-04 14:30:00,48.06,48.11,48.05,48.09,23676.880222841228,22.2019,22.225,22.1973,22.2158,23676.8802
2006-05-04 14:35:00,48.09,48.1,48.08,48.08,17966.57381615599,22.2158,22.2204,22.2111,22.2111,17966.5738
2006-05-04 14:40:00,48.08,48.08,48.08,48.08,8635.097493036212,22.2111,22.2111,22.2111,22.2111,8635.0975
2006-05-04 14:45:00,48.08,48.11,48.05,48.05,23816.15598885794,22.2111,22.225,22.1973,22.1973,23816.156
2006-05-04 14:50:00,48.03,48.07,48.03,48.04,16434.540389972146,22.188,22.2065,22.188,22.1927,16434.5404
2006-05-04 14:55:00,48.04,48.08,48.03,48.08,6545.961002785516,22.1927,22.2111,22.188,22.2111,6545.961
2006-05-04 15:00:00,48.08,48.13,48.08,48.12,4317.548746518106,22.2111,22.2342,22.2111,22.2296,4317.5487
2006-05-04 15:05:00,48.11,48.13,48.07,48.07,10584.958217270196,22.225,22.2342,22.2065,22.2065,10584.9582
2006-05-04 15:10:00,48.03,48.08,48.03,48.06,12116.99164345404,22.188,22.2111,22.188,22.2019,12116.9916
2006-05-04 15:15:00,48.06,48.09,48.05,48.09,6406.6852367688025,22.2019,22.2158,22.1973,22.2158,6406.6852
2006-05-04 15:20:00,48.09,48.12,48.06,48.09,11142.061281337048,22.2158,22.2296,22.2019,22.2158,11142.0613
2006-05-04 15:25:00,48.09,48.13,48.08,48.13,6267.40947075209,22.2158,22.2342,22.2111,22.2342,6267.4095
2006-05-04 15:30:00,48.13,48.15,48.11,48.14,18523.676880222843,22.2342,22.2435,22.225,22.2389,18523.6769
2006-05-04 15:35:00,48.14,48.14,48.11,48.13,6128.133704735376,22.2389,22.2389,22.225,22.2342,6128.1337
2006-05-04 15:40:00,48.13,48.13,48.09,48.09,15320.33426183844,22.2342,22.2342,22.2158,22.2158,15320.3343
2006-05-04 15:45:00,48.09,48.1,48.08,48.1,18662.952646239555,22.2158,22.2204,22.2111,22.2204,18662.9526
2006-05-04 15:50:00,48.1,48.17,48.1,48.13,18662.952646239555,22.2204,22.2527,22.2204,22.2342,18662.9526
2006-05-04 15:55:00,48.13,48.15,48.11,48.15,34679.66573816156,22.2342,22.2435,22.225,22.2435,34679.6657
2006-05-05 09:30:00,48.61,48.61,48.61,48.61,28551.532033426185,22.456,22.456,22.456,22.456,28551.532
2006-05-05 09:35:00,48.57,48.58,48.4,48.41,20473.537604456826,22.4375,22.4421,22.359,22.3636,20473.5376
2006-05-05 09:40:00,48.41,48.5,48.41,48.49,33426.183844011146,22.3636,22.4052,22.3636,22.4005,33426.1838
2006-05-05 09:45:00,48.49,48.52,48.43,48.44,21309.192200557103,22.4005,22.4144,22.3728,22.3774,21309.1922
2006-05-05 09:50:00,48.46,48.5,48.25,48.25,51949.86072423399,22.3867,22.4052,22.2897,22.2897,51949.8607
2006-05-05 09:55:00,48.25,48.25,48.16,48.16,15738.16155988858,22.2897,22.2897,22.2481,22.2481,15738.1616
2006-05-05 10:00:00,48.15,48.18,48.07,48.11,22701.949860724235,22.2435,22.2573,22.2065,22.225,22701.9499
2006-05-05 10:05:00,48.11,48.21,48.1,48.14,17688.022284122562,22.225,22.2712,22.2204,22.2389,17688.0223
2006-05-05 10:10:00,48.18,48.36,48.18,48.36,9888.57938718663,22.2573,22.3405,22.2573,22.3405,9888.5794
2006-05-05 10:15:00,48.39,48.39,48.31,48.36,26183.844011142064,22.3543,22.3543,22.3174,22.3405,26183.844
2006-05-05 10:20:00,48.36,48.41,48.31,48.31,13231.197771587744,22.3405,22.3636,22.3174,22.3174,13231.1978
2006-05-05 10:25:00,48.33,48.44,48.32,48.44,27994.42896935933,22.3266,22.3774,22.322,22.3774,27994.429
2006-05-05 10:30:00,48.4,48.48,48.4,48.46,29665.73816155989,22.359,22.3959,22.359,22.3867,29665.7382
2006-05-05 10:35:00,48.45,48.54,48.45,48.49,29665.73816155989,22.3821,22.4236,22.3821,22.4005,29665.7382
2006-05-05 10:40:00,48.47,48.53,48.44,48.46,14066.852367688023,22.3913,22.419,22.3774,22.3867,14066.8524
2006-05-05 10:45:00,48.49,48.5,48.46,48.48,6963.788300835655,22.4005,22.4052,22.3867,22.3959,6963.7883
2006-05-05 10:50:00,48.49,48.54,48.49,48.52,15320.33426183844,22.4005,22.4236,22.4005,22.4144,15320.3343
2006-05-05 10:55:00,48.53,48.57,48.53,48.54,8913.649025069639,22.419,22.4375,22.419,22.4236,8913.649
2006-05-05 11:00:00,48.54,48.54,48.48,48.49,7660.167130919221,22.4236,22.4236,22.3959,22.4005,7660.1671
2006-05-05 11:05:00,48.5,48.51,48.44,48.51,13370.473537604455,22.4052,22.4098,22.3774,22.4098,13370.4735
2006-05-05 11:10:00,48.51,48.61,48.51,48.61,14902.506963788304,22.4098,22.456,22.4098,22.456,14902.507
2006-05-05 11:15:00,48.62,48.62,48.58,48.58,16573.816155988858,22.4606,22.4606,22.4421,22.4421,16573.8162
2006-05-05 11:20:00,48.58,48.62,48.58,48.6,12256.267409470753,22.4421,22.4606,22.4421,22.4514,12256.2674
2006-05-05 11:25:00,48.61,48.63,48.58,48.62,15598.885793871868,22.456,22.4652,22.4421,22.4606,15598.8858
2006-05-05 11:30:00,48.63,48.68,48.63,48.65,22005.57103064067,22.4652,22.4883,22.4652,22.4745,22005.571
2006-05-05 11:35:00,48.68,48.77,48.66,48.75,15877.437325905294,22.4883,22.5299,22.4791,22.5207,15877.4373
2006-05-05 11:40:00,48.75,48.85,48.75,48.85,18384.401114206128,22.5207,22.5668,22.5207,22.5668,18384.4011
2006-05-05 11:45:00,48.84,48.91,48.83,48.89,20473.537604456826,22.5622,22.5946,22.5576,22.5853,20473.5376
2006-05-05 11:50:00,48.9,48.9,48.85,48.87,25208.91364902507,22.5899,22.5899,22.5668,22.5761,25208.9136
2006-05-05 11:55:00,48.85,48.89,48.85,48.87,13649.025069637884,22.5668,22.5853,22.5668,22.5761,13649.0251
2006-05-05 12:00:00,48.87,48.87,48.77,48.77,10027.855153203343,22.5761,22.5761,22.5299,22.5299,10027.8552
2006-05-05 12:05:00,48.77,48.8,48.77,48.78,12674.094707520891,22.5299,22.5438,22.5299,22.5345,12674.0947
2006-05-05 12:10:00,48.79,48.79,48.76,48.79,32869.08077994429,22.5391,22.5391,22.5253,22.5391,32869.0808
2006-05-05 12:15:00,48.77,48.83,48.77,48.82,54874.65181058496,22.5299,22.5576,22.5299,22.553,54874.6518
2006-05-05 12:20:00,48.82,48.87,48.82,48.85,7520.891364902507,22.553,22.5761,22.553,22.5668,7520.8914
2006-05-05 12:25:00,48.85,48.86,48.8,48.8,4596.100278551532,22.5668,22.5715,22.5438,22.5438,4596.1003
2006-05-05 12:30:00,48.81,48.87,48.81,48.85,6545.961002785516,22.5484,22.5761,22.5484,22.5668,6545.961
2006-05-05 12:35:00,48.85,48.85,48.82,48.82,3203.342618384401,22.5668,22.5668,22.553,22.553,3203.3426
2006-05-05 12:40:00,48.79,48.8,48.76,48.77,3481.8941504178274,22.5391,22.5438,22.5253,22.5299,3481.8942
2006-05-05 12:45:00,48.76,48.76,48.69,48.72,17130.91922005571,22.5253,22.5253,22.4929,22.5068,17130.9192
2006-05-05 12:50:00,48.69,48.71,48.68,48.7,14484.679665738162,22.4929,22.5022,22.4883,22.4976,14484.6797
2006-05-05 12:55:00,48.72,48.73,48.66,48.66,5431.7548746518105,22.5068,22.5114,22.4791,22.4791,5431.7549
2006-05-05 13:00:00,48.66,48.69,48.65,48.68,7103.064066852368,22.4791,22.4929,22.4745,22.4883,7103.0641
2006-05-05 13:05:00,48.69,48.72,48.67,48.71,10167.130919220055,22.4929,22.5068,22.4837,22.5022,10167.1309
2006-05-05 13:10:00,48.7,48.72,48.69,48.72,4317.548746518106,22.4976,22.5068,22.4929,22.5068,4317.5487
2006-05-05 13:15:00,48.72,48.72,48.71,48.72,6963.788300835655,22.5068,22.5068,22.5022,22.5068,6963.7883
2006-05-05 13:20:00,48.71,48.83,48.71,48.82,15041.782729805014,22.5022,22.5576,22.5022,22.553,15041.7827
2006-05-05 13:25:00,48.82,48.85,48.81,48.83,9470.752089136491,22.553,22.5668,22.5484,22.5576,9470.7521
2006-05-05 13:30:00,48.82,48.82,48.8,48.81,9052.924791086352,22.553,22.553,22.5438,22.5484,9052.9248
2006-05-05 13:35:00,48.79,48.83,48.79,48.82,9052.924791086352,22.5391,22.5576,22.5391,22.553,9052.9248
2006-05-05 13:40:00,48.83,48.85,48.82,48.85,17966.57381615599,22.5576,22.5668,22.553,22.5668,17966.5738
2006-05-05 13:45:00,48.86,48.94,48.86,48.92,20055.710306406687,22.5715,22.6084,22.5715,22.5992,20055.7103
2006-05-05 13:50:00,48.93,48.95,48.91,48.95,10027.855153203343,22.6038,22.613,22.5946,22.613,10027.8552
2006-05-05 13:55:00,48.95,48.95,48.86,48.86,8774.373259052925,22.613,22.613,22.5715,22.5715,8774.3733
2006-05-05 14:00:00,48.85,48.87,48.83,48.85,5153.203342618384,22.5668,22.5761,22.5576,22.5668,5153.2033
2006-05-05 14:05:00,48.82,48.85,48.82,48.85,5710.306406685237,22.553,22.5668,22.553,22.5668,5710.3064
2006-05-05 14:10:00,48.85,48.9,48.82,48.87,23259.05292479109,22.5668,22.5899,22.553,22.5761,23259.0529
2006-05-05 14:15:00,48.9,48.9,48.81,48.82,18523.676880222843,22.5899,22.5899,22.5484,22.553,18523.6769
2006-05-05 14:20:00,48.82,48.89,48.8,48.86,15598.885793871868,22.553,22.5853,22.5438,22.5715,15598.8858
2006-05-05 14:25:00,48.85,48.87,48.84,48.87,9888.57938718663,22.5668,22.5761,22.5622,22.5761,9888.5794
2006-05-05 14:30:00,48.87,48.9,48.86,48.89,19498.60724233984,22.5761,22.5899,22.5715,22.5853,19498.6072
2006-05-05 14:35:00,48.9,48.96,48.87,48.94,13509.74930362117,22.5899,22.6177,22.5761,22.6084,13509.7493
2006-05-05 14:40:00,48.93,48.95,48.92,48.95,9470.752089136491,22.6038,22.613,22.5992,22.613,9470.7521
2006-05-05 14:45:00,48.96,49.04,48.95,49.04,15320.33426183844,22.6177,22.6546,22.613,22.6546,15320.3343
2006-05-05 14:50:00,49.04,49.04,48.99,49.01,11142.061281337048,22.6546,22.6546,22.6315,22.6408,11142.0613
2006-05-05 14:55:00,49.0,49.0,48.97,48.97,4735.376044568246,22.6361,22.6361,22.6223,22.6223,4735.376
2006-05-05 15:00:00,48.95,48.97,48.89,48.91,18941.504178272982,22.613,22.6223,22.5853,22.5946,18941.5042
2006-05-05 15:05:00,48.91,48.95,48.88,48.91,8913.649025069639,22.5946,22.613,22.5807,22.5946,8913.649
2006-05-05 15:10:00,48.88,48.93,48.87,48.9,15877.437325905294,22.5807,22.6038,22.5761,22.5899,15877.4373
2006-05-05 15:15:00,48.92,48.93,48.88,48.92,10584.958217270196,22.5992,22.6038,22.5807,22.5992,10584.9582
2006-05-05 15:20:00,48.93,48.94,48.9,48.91,9192.200557103064,22.6038,22.6084,22.5899,22.5946,9192.2006
2006-05-05 15:25:00,48.91,48.93,48.89,48.92,18105.849582172705,22.5946,22.6038,22.5853,22.5992,18105.8496
2006-05-05 15:30:00,48.91,48.95,48.91,48.94,17688.022284122562,22.5946,22.613,22.5946,22.6084,17688.0223
2006-05-05 15:35:00,48.94,49.01,48.93,48.99,23259.05292479109,22.6084,22.6408,22.6038,22.6315,23259.0529
2006-05-05 15:40:00,48.99,49.0,48.92,48.93,38022.28412256268,22.6315,22.6361,22.5992,22.6038,38022.2841
2006-05-05 15:45:00,48.92,48.95,48.92,48.93,27715.877437325908,22.5992,22.613,22.5992,22.6038,27715.8774
2006-05-05 15:50:00,48.95,48.98,48.93,48.97,62674.0947075209,22.613,22.6269,22.6038,22.6223,62674.0947
2006-05-05 15:55:00,48.97,49.0,48.96,48.97,56963.78830083566,22.6223,22.6361,22.6177,22.6223,56963.7883
2006-05-08 09:30:00,48.96,49.06,48.92,49.03,18802.228412256267,22.6177,22.6639,22.5992,22.65,18802.2284
2006-05-08 09:35:00,49.05,49.3,48.92,48.96,36908.07799442897,22.6592,22.7747,22.5992,22.6177,36908.078
2006-05-08 09:40:00,48.97,49.09,48.97,49.08,21587.74373259053,22.6223,22.6777,22.6223,22.6731,21587.7437
2006-05-08 09:45:00,49.09,49.11,49.05,49.08,21866.29526462396,22.6777,22.687,22.6592,22.6731,21866.2953
2006-05-08 09:50:00,49.08,49.1,49.05,49.1,16713.091922005573,22.6731,22.6823,22.6592,22.6823,16713.0919
2006-05-08 09:55:00,49.08,49.08,48.92,49.04,33565.45961002786,22.6731,22.6731,22.5992,22.6546,33565.4596
2006-05-08 10:00:00,49.03,49.03,48.97,49.01,14345.403899721448,22.65,22.65,22.6223,22.6408,14345.4039
2006-05-08 10:05:00,49.0,49.0,48.94,48.96,16573.816155988858,22.6361,22.6361,22.6084,22.6177,16573.8162
2006-05-08 10:10:00,48.96,48.97,48.94,48.96,12116.99164345404,22.6177,22.6223,22.6084,22.6177,12116.9916
2006-05-08 10:15:00,48.96,48.99,48.96,48.97,10445.682451253482,22.6177,22.6315,22.6177,22.6223,10445.6825
2006-05-08 10:20:00,48.97,48.98,48.95,48.97,8774.373259052925,22.6223,22.6269,22.613,22.6223,8774.3733
2006-05-08 10:25:00,48.97,48.97,48.95,48.95,5571.030640668524,22.6223,22.6223,22.613,22.613,5571.0306
2006-05-08 10:30:00,48.95,48.96,48.87,48.88,14623.955431754875,22.613,22.6177,22.5761,22.5807,14623.9554
2006-05-08 10:35:00,48.88,48.91,48.83,48.86,13927.57660167131,22.5807,22.5946,22.5576,22.5715,13927.5766
2006-05-08 10:40:00,48.87,48.92,48.86,48.92,9331.476323119778,22.5761,22.5992,22.5715,22.5992,9331.4763
2006-05-08 10:45:00,48.92,48.92,48.85,48.87,9749.303621169916,22.5992,22.5992,22.5668,22.5761,9749.3036
2006-05-08 10:50:00,48.86,48.88,48.82,48.88,16016.713091922007,22.5715,22.5807,22.553,22.5807,16016.7131
2006-05-08 10:55:00,48.86,48.9,48.83,48.85,7242.339832869081,22.5715,22.5899,22.5576,22.5668,7242.3398
2006-05-08 11:00:00,48.85,48.86,48.81,48.83,9331.476323119778,22.5668,22.5715,22.5484,22.5576,9331.4763
2006-05-08 11:05:00,48.85,48.88,48.83,48.85,15181.058495821728,22.5668,22.5807,22.5576,22.5668,15181.0585
2006-05-08 11:10:00,48.85,48.87,48.8,48.83,9052.924791086352,22.5668,22.5761,22.5438,22.5576,9052.9248
2006-05-08 11:15:00,48.8,48.81,48.77,48.77,8774.373259052925,22.5438,22.5484,22.5299,22.5299,8774.3733
2006-05-08 11:20:00,48.77,48.78,48.74,48.74,13231.197771587744,22.5299,22.5345,22.516,22.516,13231.1978
2006-05-08 11:25:00,48.74,48.81,48.73,48.77,16991.643454038996,22.516,22.5484,22.5114,22.5299,16991.6435
2006-05-08 11:30:00,48.79,48.81,48.77,48.8,4178.272980501393,22.5391,22.5484,22.5299,22.5438,4178.273
2006-05-08 11:35:00,48.79,48.8,48.76,48.79,14345.403899721448,22.5391,22.5438,22.5253,22.5391,14345.4039
2006-05-08 11:40:00,48.8,48.8,48.74,48.75,9610.027855153205,22.5438,22.5438,22.516,22.5207,9610.0279
2006-05-08 11:45:00,48.75,48.77,48.75,48.76,5292.479108635098,22.5207,22.5299,22.5207,22.5253,5292.4791
2006-05-08 11:50:00,48.77,48.82,48.76,48.82,16155.98885793872,22.5299,22.553,22.5253,22.553,16155.9889
2006-05-08 11:55:00,48.82,48.87,48.81,48.83,23119.777158774374,22.553,22.5761,22.5484,22.5576,23119.7772
2006-05-08 12:00:00,48.82,48.87,48.82,48.87,13788.300835654596,22.553,22.5761,22.553,22.5761,13788.3008
2006-05-08 12:05:00,48.87,48.89,48.85,48.86,12116.99164345404,22.5761,22.5853,22.5668,22.5715,12116.9916
2006-05-08 12:10:00,48.87,48.89,48.85,48.85,12952.64623955432,22.5761,22.5853,22.5668,22.5668,12952.6462
2006-05-08 12:15:00,48.87,48.91,48.87,48.91,22144.846796657384,22.5761,22.5946,22.5761,22.5946,22144.8468
2006-05-08 12:20:00,48.91,48.95,48.91,48.95,17688.022284122562,22.5946,22.613,22.5946,22.613,17688.0223
2006-05-08 12:25:00,48.95,48.95,48.93,48.94,10167.130919220055,22.613,22.613,22.6038,22.6084,10167.1309
2006-05-08 12:30:00,48.94,48.97,48.94,48.95,11002.785515320336,22.6084,22.6223,22.6084,22.613,11002.7855
2006-05-08 12:35:00,48.96,48.97,48.95,48.97,5988.857938718664,22.6177,22.6223,22.613,22.6223,5988.8579
2006-05-08 12:40:00,48.98,48.98,48.96,48.96,6545.961002785516,22.6269,22.6269,22.6177,22.6177,6545.961
2006-05-08 12:45:00,48.96,48.97,48.93,48.97,8635.097493036212,22.6177,22.6223,22.6038,22.6223,8635.0975
2006-05-08 12:50:00,48.98,49.0,48.97,49.0,7660.167130919221,22.6269,22.6361,22.6223,22.6361,7660.1671
2006-05-08 12:55:00,49.01,49.01,48.96,49.0,12534.81894150418,22.6408,22.6408,22.6177,22.6361,12534.8189
2006-05-08 13:00:00,49.0,49.03,48.98,49.03,11838.440111420614,22.6361,22.65,22.6269,22.65,11838.4401
2006-05-08 13:05:00,49.02,49.05,49.01,49.04,15738.16155988858,22.6454,22.6592,22.6408,22.6546,15738.1616
2006-05-08 13:10:00,49.05,49.08,49.04,49.08,8217.270194986073,22.6592,22.6731,22.6546,22.6731,8217.2702
2006-05-08 13:15:00,49.08,49.1,49.05,49.1,25626.74094707521,22.6731,22.6823,22.6592,22.6823,25626.7409
2006-05-08 13:20:00,49.09,49.11,49.05,49.06,14066.852367688023,22.6777,22.687,22.6592,22.6639,14066.8524
2006-05-08 13:25:00,49.06,49.08,49.04,49.08,6685.236768802229,22.6639,22.6731,22.6546,22.6731,6685.2368
2006-05-08 13:30:00,49.08,49.08,49.05,49.05,4317.548746518106,22.6731,22.6731,22.6592,22.6592,4317.5487
2006-05-08 13:35:00,49.05,49.06,49.04,49.06,11977.715877437327,22.6592,22.6639,22.6546,22.6639,11977.7159
2006-05-08 13:40:00,49.05,49.06,49.04,49.05,3481.8941504178274,22.6592,22.6639,22.6546,22.6592,3481.8942
2006-05-08 13:45:00,49.04,49.06,49.04,49.06,7103.064066852368,22.6546,22.6639,22.6546,22.6639,7103.0641
2006-05-08 13:50:00,49.06,49.06,49.04,49.04,17966.57381615599,22.6639,22.6639,22.6546,22.6546,17966.5738
2006-05-08 13:55:00,49.04,49.05,49.03,49.03,8635.097493036212,22.6546,22.6592,22.65,22.65,8635.0975
2006-05-08 14:00:00,49.03,49.05,49.03,49.04,9610.027855153205,22.65,22.6592,22.65,22.6546,9610.0279
2006-05-08 14:05:00,49.04,49.06,49.04,49.06,8077.994428969359,22.6546,22.6639,22.6546,22.6639,8077.9944
2006-05-08 14:10:00,49.05,49.06,49.04,49.06,11002.785515320336,22.6592,22.6639,22.6546,22.6639,11002.7855
2006-05-08 14:15:00,49.06,49.06,49.0,49.0,30222.841225626744,22.6639,22.6639,22.6361,22.6361,30222.8412
2006-05-08 14:20:00,49.0,49.01,48.98,49.01,9470.752089136491,22.6361,22.6408,22.6269,22.6408,9470.7521
2006-05-08 14:25:00,49.02,49.04,49.02,49.03,7381.615598885794,22.6454,22.6546,22.6454,22.65,7381.6156
2006-05-08 14:30:00,49.04,49.04,48.97,48.97,11838.440111420614,22.6546,22.6546,22.6223,22.6223,11838.4401
2006-05-08 14:35:00,48.97,48.98,48.95,48.97,12534.81894150418,22.6223,22.6269,22.613,22.6223,12534.8189
2006-05-08 14:40:00,48.97,49.0,48.97,48.97,9052.924791086352,22.6223,22.6361,22.6223,22.6223,9052.9248
2006-05-08 14:45:00,48.97,48.97,48.93,48.95,15041.782729805014,22.6223,22.6223,22.6038,22.613,15041.7827
2006-05-08 14:50:00,48.96,49.0,48.93,49.0,10863.50974930362,22.6177,22.6361,22.6038,22.6361,10863.5097
2006-05-08 14:55:00,49.0,49.05,48.99,49.05,9192.200557103064,22.6361,22.6592,22.6315,22.6592,9192.2006
2006-05-08 15:00:00,49.03,49.04,48.99,48.99,8495.821727019498,22.65,22.6546,22.6315,22.6315,8495.8217
2006-05-08 15:05:00,48.98,49.0,48.95,48.95,10584.958217270196,22.6269,22.6361,22.613,22.613,10584.9582
2006-05-08 15:10:00,48.97,49.0,48.96,48.99,6963.788300835655,22.6223,22.6361,22.6177,22.6315,6963.7883
2006-05-08 15:15:00,48.97,48.97,48.92,48.92,11838.440111420614,22.6223,22.6223,22.5992,22.5992,11838.4401
2006-05-08 15:20:00,48.94,48.94,48.92,48.92,8635.097493036212,22.6084,22.6084,22.5992,22.5992,8635.0975
2006-05-08 15:25:00,48.92,48.98,48.92,48.98,13649.025069637884,22.5992,22.6269,22.5992,22.6269,13649.0251
2006-05-08 15:30:00,48.98,48.98,48.95,48.97,16155.98885793872,22.6269,22.6269,22.613,22.6223,16155.9889
2006-05-08 15:35:00,48.97,49.05,48.95,49.05,18802.228412256267,22.6223,22.6592,22.613,22.6592,18802.2284
2006-05-08 15:40:00,49.05,49.08,49.0,49.0,20194.9860724234,22.6592,22.6731,22.6361,22.6361,20194.9861
2006-05-08 15:45:00,49.0,49.01,48.97,48.97,23398.3286908078,22.6361,22.6408,22.6223,22.6223,23398.3287
2006-05-08 15:50:00,48.97,49.0,48.97,48.97,31615.598885793872,22.6223,22.6361,22.6223,22.6223,31615.5989
2006-05-08 15:55:00,48.97,49.03,48.96,49.0,44428.96935933148,22.6223,22.65,22.6177,22.6361,44428.9694
2006-05-09 09:30:00,49.14,49.18,48.98,48.98,39415.04178272981,22.7008,22.7193,22.6269,22.6269,39415.0418
2006-05-09 09:35:00,48.98,49.04,48.83,48.83,30083.56545961003,22.6269,22.6546,22.5576,22.5576,30083.5655
2006-05-09 09:40:00,48.87,48.93,48.84,48.9,3899.721448467967,22.5761,22.6038,22.5622,22.5899,3899.7214
2006-05-09 09:45:00,48.9,48.93,48.89,48.91,27019.49860724234,22.5899,22.6038,22.5853,22.5946,27019.4986
2006-05-09 09:50:00,48.9,48.92,48.89,48.9,7799.442896935933,22.5899,22.5992,22.5853,22.5899,7799.4429
2006-05-09 09:55:00,48.9,48.92,48.87,48.9,6824.512534818942,22.5899,22.5992,22.5761,22.5899,6824.5125
2006-05-09 10:00:00,48.9,48.99,48.9,48.94,13370.473537604455,22.5899,22.6315,22.5899,22.6084,13370.4735
2006-05-09 10:05:00,48.94,48.97,48.94,48.95,4596.100278551532,22.6084,22.6223,22.6084,22.613,4596.1003
2006-05-09 10:10:00,48.94,49.02,48.94,49.0,17966.57381615599,22.6084,22.6454,22.6084,22.6361,17966.5738
2006-05-09 10:15:00,49.0,49.05,48.99,49.02,6963.788300835655,22.6361,22.6592,22.6315,22.6454,6963.7883
2006-05-09 10:20:00,49.0,49.0,48.91,48.91,10584.958217270196,22.6361,22.6361,22.5946,22.5946,10584.9582
2006-05-09 10:25:00,48.9,48.9,48.86,48.89,7242.339832869081,22.5899,22.5899,22.5715,22.5853,7242.3398
2006-05-09 10:30:00,48.86,48.89,48.84,48.85,20891.364902506964,22.5715,22.5853,22.5622,22.5668,20891.3649
2006-05-09 10:35:00,48.85,48.88,48.85,48.88,6685.236768802229,22.5668,22.5807,22.5668,22.5807,6685.2368
2006-05-09 10:40:00,48.88,48.88,48.81,48.81,37325.90529247911,22.5807,22.5807,22.5484,22.5484,37325.9053
2006-05-09 10:45:00,48.78,49.0,48.7,48.72,19498.60724233984,22.5345,22.6361,22.4976,22.5068,19498.6072
2006-05-09 10:50:00,48.72,48.77,48.71,48.77,12534.81894150418,22.5068,22.5299,22.5022,22.5299,12534.8189
2006-05-09 10:55:00,48.77,48.81,48.77,48.8,7938.718662952647,22.5299,22.5484,22.5299,22.5438,7938.7187
2006-05-09 11:00:00,48.8,48.82,48.8,48.8,19637.883008356548,22.5438,22.553,22.5438,22.5438,19637.883
2006-05-09 11:05:00,48.79,48.8,48.73,48.75,12952.64623955432,22.5391,22.5438,22.5114,22.5207,12952.6462
2006-05-09 11:10:00,48.75,48.75,48.7,48.71,18105.849582172705,22.5207,22.5207,22.4976,22.5022,18105.8496
2006-05-09 11:15:00,48.71,48.76,48.69,48.71,20334.26183844012,22.5022,22.5253,22.4929,22.5022,20334.2618
2006-05-09 11:20:00,48.69,48.7,48.66,48.67,15041.782729805014,22.4929,22.4976,22.4791,22.4837,15041.7827
2006-05-09 11:25:00,48.68,48.68,48.59,48.63,62395.543175487466,22.4883,22.4883,22.4467,22.4652,62395.5432
2006-05-09 11:30:00,48.62,48.65,48.6,48.62,12534.81894150418,22.4606,22.4745,22.4514,22.4606,12534.8189
2006-05-09 11:35:00,48.62,48.62,48.55,48.58,15459.610027855157,22.4606,22.4606,22.4283,22.4421,15459.61
2006-05-09 11:40:00,48.58,48.62,48.54,48.54,16573.816155988858,22.4421,22.4606,22.4236,22.4236,16573.8162
2006-05-09 11:45:00,48.57,48.6,48.54,48.55,10863.50974930362,22.4375,22.4514,22.4236,22.4283,10863.5097
2006-05-09 11:50:00,48.56,48.57,48.54,48.57,6824.512534818942,22.4329,22.4375,22.4236,22.4375,6824.5125
2006-05-09 11:55:00,48.57,48.58,48.53,48.56,11838.440111420614,22.4375,22.4421,22.419,22.4329,11838.4401
2006-05-09 12:00:00,48.57,48.59,48.57,48.57,11977.715877437327,22.4375,22.4467,22.4375,22.4375,11977.7159
2006-05-09 12:05:00,48.57,48.59,48.55,48.56,16016.713091922007,22.4375,22.4467,22.4283,22.4329,16016.7131
2006-05-09 12:10:00,48.57,48.57,48.54,48.54,6128.133704735376,22.4375,22.4375,22.4236,22.4236,6128.1337
2006-05-09 12:15:00,48.55,48.56,48.54,48.56,5431.7548746518105,22.4283,22.4329,22.4236,22.4329,5431.7549
2006-05-09 12:20:00,48.57,48.57,48.51,48.52,17688.022284122562,22.4375,22.4375,22.4098,22.4144,17688.0223
2006-05-09 12:25:00,48.52,48.52,48.5,48.52,8495.821727019498,22.4144,22.4144,22.4052,22.4144,8495.8217
2006-05-09 12:30:00,48.52,48.53,48.5,48.52,13509.74930362117,22.4144,22.419,22.4052,22.4144,13509.7493
2006-05-09 12:35:00,48.54,48.56,48.52,48.52,24512.534818941505,22.4236,22.4329,22.4144,22.4144,24512.5348
2006-05-09 12:40:00,48.52,48.52,48.51,48.51,16155.98885793872,22.4144,22.4144,22.4098,22.4098,16155.9889
2006-05-09 12:45:00,48.51,48.51,48.48,48.49,13927.57660167131,22.4098,22.4098,22.3959,22.4005,13927.5766
2006-05-09 12:50:00,48.5,48.53,48.48,48.49,18802.228412256267,22.4052,22.419,22.3959,22.4005,18802.2284
2006-05-09 12:55:00,48.5,48.54,48.49,48.52,5153.203342618384,22.4052,22.4236,22.4005,22.4144,5153.2033
2006-05-09 13:00:00,48.53,48.54,48.52,48.54,3621.169916434541,22.419,22.4236,22.4144,22.4236,3621.1699
2006-05-09 13:05:00,48.54,48.54,48.51,48.51,5571.030640668524,22.4236,22.4236,22.4098,22.4098,5571.0306
2006-05-09 13:10:00,48.52,48.52,48.49,48.49,4317.548746518106,22.4144,22.4144,22.4005,22.4005,4317.5487
2006-05-09 13:15:00,48.49,48.5,48.48,48.49,5710.306406685237,22.4005,22.4052,22.3959,22.4005,5710.3064
2006-05-09 13:20:00,48.49,48.5,48.48,48.5,5710.306406685237,22.4005,22.4052,22.3959,22.4052,5710.3064
2006-05-09 13:25:00,48.5,48.51,48.49,48.5,6824.512534818942,22.4052,22.4098,22.4005,22.4052,6824.5125
2006-05-09 13:30:00,48.5,48.5,48.44,48.44,24512.534818941505,22.4052,22.4052,22.3774,22.3774,24512.5348
2006-05-09 13:35:00,48.44,48.45,48.43,48.43,20194.9860724234,22.3774,22.3821,22.3728,22.3728,20194.9861
2006-05-09 13:40:00,48.43,48.43,48.39,48.41,12395.543175487466,22.3728,22.3728,22.3543,22.3636,12395.5432
2006-05-09 13:45:00,48.4,48.41,48.36,48.39,19637.883008356548,22.359,22.3636,22.3405,22.3543,19637.883
2006-05-09 13:50:00,48.39,48.4,48.31,48.32,31615.598885793872,22.3543,22.359,22.3174,22.322,31615.5989
2006-05-09 13:55:00,48.34,48.34,48.29,48.29,23119.777158774374,22.3312,22.3312,22.3082,22.3082,23119.7772
2006-05-09 14:00:00,48.29,48.32,48.29,48.31,7520.891364902507,22.3082,22.322,22.3082,22.3174,7520.8914
2006-05-09 14:05:00,48.32,48.33,48.31,48.31,13091.922005571032,22.322,22.3266,22.3174,22.3174,13091.922
2006-05-09 14:10:00,48.3,48.34,48.29,48.34,9331.476323119778,22.3128,22.3312,22.3082,22.3312,9331.4763
2006-05-09 14:15:00,48.34,48.34,48.31,48.32,6963.788300835655,22.3312,22.3312,22.3174,22.322,6963.7883
2006-05-09 14:20:00,48.33,48.39,48.33,48.37,9331.476323119778,22.3266,22.3543,22.3266,22.3451,9331.4763
2006-05-09 14:25:00,48.37,48.38,48.31,48.31,19359.33147632312,22.3451,22.3497,22.3174,22.3174,19359.3315
2006-05-09 14:30:00,48.31,48.31,48.23,48.29,32311.97771587744,22.3174,22.3174,22.2804,22.3082,32311.9777
2006-05-09 14:35:00,48.27,48.3,48.26,48.28,21727.01949860724,22.2989,22.3128,22.2943,22.3035,21727.0195
2006-05-09 14:40:00,48.28,48.29,48.24,48.26,18941.504178272982,22.3035,22.3082,22.2851,22.2943,18941.5042
2006-05-09 14:45:00,48.26,48.63,48.26,48.29,30083.56545961003,22.2943,22.4652,22.2943,22.3082,30083.5655
2006-05-09 14:50:00,48.29,48.3,48.24,48.24,58774.373259052925,22.3082,22.3128,22.2851,22.2851,58774.3733
2006-05-09 14:55:00,48.25,48.29,48.25,48.27,16991.643454038996,22.2897,22.3082,22.2897,22.2989,16991.6435
2006-05-09 15:00:00,48.27,48.29,48.26,48.29,14623.955431754875,22.2989,22.3082,22.2943,22.3082,14623.9554
2006-05-09 15:05:00,48.29,48.29,48.26,48.26,19359.33147632312,22.3082,22.3082,22.2943,22.2943,19359.3315
2006-05-09 15:10:00,48.28,48.31,48.27,48.29,18384.401114206128,22.3035,22.3174,22.2989,22.3082,18384.4011
2006-05-09 15:15:00,48.3,48.3,48.24,48.24,36350.97493036212,22.3128,22.3128,22.2851,22.2851,36350.9749
2006-05-09 15:20:00,48.24,48.3,48.24,48.29,26740.947075208915,22.2851,22.3128,22.2851,22.3082,26740.9471
2006-05-09 15:25:00,48.29,48.3,48.26,48.3,20473.537604456826,22.3082,22.3128,22.2943,22.3128,20473.5376
2006-05-09 15:30:00,48.29,48.34,48.29,48.32,29387.186629526463,22.3082,22.3312,22.3082,22.322,29387.1866
2006-05-09 15:35:00,48.32,48.34,48.31,48.34,20612.813370473537,22.322,22.3312,22.3174,22.3312,20612.8134
2006-05-09 15:40:00,48.33,48.35,48.32,48.35,25905.29247910864,22.3266,22.3359,22.322,22.3359,25905.2925
2006-05-09 15:45:00,48.36,48.36,48.33,48.34,33286.908077994434,22.3405,22.3405,22.3266,22.3312,33286.9081
2006-05-09 15:50:00,48.33,48.37,48.33,48.35,51810.58495821728,22.3266,22.3451,22.3266,22.3359,51810.585
2006-05-09 15:55:00,48.35,48.39,48.34,48.36,50835.654596100285,22.3359,22.3543,22.3312,22.3405,50835.6546
2006-05-10 09:30:00,48.38,48.41,48.34,48.34,58635.09749303621,22.3497,22.3636,22.3312,22.3312,58635.0975
2006-05-10 09:35:00,48.34,48.39,48.32,48.39,40250.696378830085,22.3312,22.3543,22.322,22.3543,40250.6964
2006-05-10 09:40:00,48.36,48.47,48.36,48.47,25487.4651810585,22.3405,22.3913,22.3405,22.3913,25487.4652
2006-05-10 09:45:00,48.46,48.46,48.35,48.41,200835.6545961003,22.3867,22.3867,22.3359,22.3636,200835.6546
2006-05-10 09:50:00,48.41,48.43,48.32,48.34,27576.601671309192,22.3636,22.3728,22.322,22.3312,27576.6017
2006-05-10 09:55:00,48.35,48.43,48.35,48.4,28412.25626740948,22.3359,22.3728,22.3359,22.359,28412.2563
2006-05-10 10:00:00,48.4,48.41,48.36,48.38,36629.526462395545,22.359,22.3636,22.3405,22.3497,36629.5265
2006-05-10 10:05:00,48.36,48.49,48.34,48.49,44986.072423398335,22.3405,22.4005,22.3312,22.4005,44986.0724
2006-05-10 10:10:00,48.5,48.53,48.44,48.46,22284.122562674096,22.4052,22.419,22.3774,22.3867,22284.1226
2006-05-10 10:15:00,48.46,48.5,48.46,48.49,11559.888579387189,22.3867,22.4052,22.3867,22.4005,11559.8886
2006-05-10 10:20:00,48.49,48.49,48.44,48.49,33565.45961002786,22.4005,22.4005,22.3774,22.4005,33565.4596
2006-05-10 10:25:00,48.5,48.5,48.38,48.39,11977.715877437327,22.4052,22.4052,22.3497,22.3543,11977.7159
2006-05-10 10:30:00,48.37,48.47,48.37,48.47,14484.679665738162,22.3451,22.3913,22.3451,22.3913,14484.6797
2006-05-10 10:35:00,48.48,48.48,48.44,48.45,9470.752089136491,22.3959,22.3959,22.3774,22.3821,9470.7521
2006-05-10 10:40:00,48.45,48.46,48.43,48.46,26323.119777158776,22.3821,22.3867,22.3728,22.3867,26323.1198
2006-05-10 10:45:00,48.45,48.46,48.44,48.46,14066.852367688023,22.3821,22.3867,22.3774,22.3867,14066.8524
2006-05-10 10:50:00,48.44,48.45,48.41,48.44,11838.440111420614,22.3774,22.3821,22.3636,22.3774,11838.4401
2006-05-10 10:55:00,48.45,48.46,48.43,48.46,6824.512534818942,22.3821,22.3867,22.3728,22.3867,6824.5125
2006-05-10 11:00:00,48.45,48.46,48.41,48.41,23259.05292479109,22.3821,22.3867,22.3636,22.3636,23259.0529
2006-05-10 11:05:00,48.41,48.45,48.38,48.44,22284.122562674096,22.3636,22.3821,22.3497,22.3774,22284.1226
2006-05-10 11:10:00,48.44,48.45,48.44,48.44,6685.236768802229,22.3774,22.3821,22.3774,22.3774,6685.2368
2006-05-10 11:15:00,48.44,48.45,48.42,48.44,11977.715877437327,22.3774,22.3821,22.3682,22.3774,11977.7159
2006-05-10 11:20:00,48.44,48.5,48.44,48.48,14345.403899721448,22.3774,22.4052,22.3774,22.3959,14345.4039
2006-05-10 11:25:00,48.49,48.49,48.42,48.48,32311.97771587744,22.4005,22.4005,22.3682,22.3959,32311.9777
2006-05-10 11:30:00,48.48,48.49,48.43,48.46,20473.537604456826,22.3959,22.4005,22.3728,22.3867,20473.5376
2006-05-10 11:35:00,48.46,48.49,48.46,48.47,11142.061281337048,22.3867,22.4005,22.3867,22.3913,11142.0613
2006-05-10 11:40:00,48.47,48.47,48.45,48.45,18802.228412256267,22.3913,22.3913,22.3821,22.3821,18802.2284
2006-05-10 11:45:00,48.46,48.49,48.46,48.48,17548.74651810585,22.3867,22.4005,22.3867,22.3959,17548.7465
2006-05-10 11:50:00,48.47,48.49,48.45,48.48,23259.05292479109,22.3913,22.4005,22.3821,22.3959,23259.0529
2006-05-10 11:55:00,48.47,48.47,48.46,48.46,15877.437325905294,22.3913,22.3913,22.3867,22.3867,15877.4373
2006-05-10 12:00:00,48.47,48.48,48.43,48.45,33565.45961002786,22.3913,22.3959,22.3728,22.3821,33565.4596
2006-05-10 12:05:00,48.45,48.45,48.39,48.39,14763.231197771587,22.3821,22.3821,22.3543,22.3543,14763.2312
2006-05-10 12:10:00,48.4,48.41,48.37,48.41,9052.924791086352,22.359,22.3636,22.3451,22.3636,9052.9248
2006-05-10 12:15:00,48.41,48.42,48.38,48.42,21030.64066852368,22.3636,22.3682,22.3497,22.3682,21030.6407
2006-05-10 12:20:00,48.41,48.44,48.41,48.44,6128.133704735376,22.3636,22.3774,22.3636,22.3774,6128.1337
2006-05-10 12:25:00,48.41,48.44,48.41,48.44,9192.200557103064,22.3636,22.3774,22.3636,22.3774,9192.2006
2006-05-10 12:30:00,48.44,48.45,48.42,48.45,7660.167130919221,22.3774,22.3821,22.3682,22.3821,7660.1671
2006-05-10 12:35:00,48.44,48.48,48.44,48.46,12395.543175487466,22.3774,22.3959,22.3774,22.3867,12395.5432
2006-05-10 12:40:00,48.47,48.47,48.45,48.46,7381.615598885794,22.3913,22.3913,22.3821,22.3867,7381.6156
2006-05-10 12:45:00,48.46,48.48,48.46,48.48,7938.718662952647,22.3867,22.3959,22.3867,22.3959,7938.7187
2006-05-10 12:50:00,48.49,48.49,48.45,48.47,4456.824512534819,22.4005,22.4005,22.3821,22.3913,4456.8245
2006-05-10 12:55:00,48.48,48.49,48.46,48.46,6824.512534818942,22.3959,22.4005,22.3867,22.3867,6824.5125
2006-05-10 13:00:00,48.46,48.46,48.42,48.43,7103.064066852368,22.3867,22.3867,22.3682,22.3728,7103.0641
2006-05-10 13:05:00,48.42,48.42,48.39,48.42,8635.097493036212,22.3682,22.3682,22.3543,22.3682,8635.0975
2006-05-10 13:10:00,48.42,48.58,48.41,48.5,67688.02228412256,22.3682,22.4421,22.3636,22.4052,67688.0223
2006-05-10 13:15:00,48.5,48.5,48.47,48.49,35793.87186629527,22.4052,22.4052,22.3913,22.4005,35793.8719
2006-05-10 13:20:00,48.49,48.52,48.47,48.51,149721.44846796658,22.4005,22.4144,22.3913,22.4098,149721.4485
2006-05-10 13:25:00,48.51,48.52,48.49,48.49,7938.718662952647,22.4098,22.4144,22.4005,22.4005,7938.7187
2006-05-10 13:30:00,48.5,48.52,48.49,48.51,7520.891364902507,22.4052,22.4144,22.4005,22.4098,7520.8914
2006-05-10 13:35:00,48.51,48.52,48.5,48.52,8217.270194986073,22.4098,22.4144,22.4052,22.4144,8217.2702
2006-05-10 13:40:00,48.5,48.53,48.5,48.53,7799.442896935933,22.4052,22.419,22.4052,22.419,7799.4429
2006-05-10 13:45:00,48.53,48.54,48.48,48.5,90807.79944289694,22.419,22.4236,22.3959,22.4052,90807.7994
2006-05-10 13:50:00,48.5,48.5,48.48,48.5,9470.752089136491,22.4052,22.4052,22.3959,22.4052,9470.7521
2006-05-10 13:55:00,48.5,48.56,48.5,48.53,41782.72980501393,22.4052,22.4329,22.4052,22.419,41782.7298
2006-05-10 14:00:00,48.54,48.57,48.51,48.52,12534.81894150418,22.4236,22.4375,22.4098,22.4144,12534.8189
2006-05-10 14:05:00,48.5,48.52,48.5,48.5,7660.167130919221,22.4052,22.4144,22.4052,22.4052,7660.1671
2006-05-10 14:10:00,48.5,48.54,48.5,48.54,25766.01671309192,22.4052,22.4236,22.4052,22.4236,25766.0167
2006-05-10 14:15:00,48.54,48.57,48.49,48.57,61699.1643454039,22.4236,22.4375,22.4005,22.4375,61699.1643
2006-05-10 14:20:00,48.54,48.57,48.49,48.52,41922.00557103064,22.4236,22.4375,22.4005,22.4144,41922.0056
2006-05-10 14:25:00,48.52,48.53,48.46,48.47,47493.03621169917,22.4144,22.419,22.3867,22.3913,47493.0362
2006-05-10 14:30:00,48.46,48.5,48.41,48.5,16016.713091922007,22.3867,22.4052,22.3636,22.4052,16016.7131
2006-05-10 14:35:00,48.49,48.54,48.49,48.52,15459.610027855157,22.4005,22.4236,22.4005,22.4144,15459.61
2006-05-10 14:40:00,48.52,48.54,48.51,48.54,40389.9721448468,22.4144,22.4236,22.4098,22.4236,40389.9721
2006-05-10 14:45:00,48.54,48.65,48.54,48.6,27994.42896935933,22.4236,22.4745,22.4236,22.4514,27994.429
2006-05-10 14:50:00,48.6,48.62,48.57,48.6,12813.370473537603,22.4514,22.4606,22.4375,22.4514,12813.3705
2006-05-10 14:55:00,48.6,48.61,48.58,48.59,14066.852367688023,22.4514,22.456,22.4421,22.4467,14066.8524
2006-05-10 15:00:00,48.6,48.63,48.58,48.6,10724.23398328691,22.4514,22.4652,22.4421,22.4514,10724.234
2006-05-10 15:05:00,48.62,48.62,48.57,48.59,16713.091922005573,22.4606,22.4606,22.4375,22.4467,16713.0919
2006-05-10 15:10:00,48.6,48.6,48.58,48.58,6406.6852367688025,22.4514,22.4514,22.4421,22.4421,6406.6852
2006-05-10 15:15:00,48.57,48.61,48.56,48.61,18802.228412256267,22.4375,22.456,22.4329,22.456,18802.2284
2006-05-10 15:20:00,48.6,48.61,48.57,48.6,29805.013927576605,22.4514,22.456,22.4375,22.4514,29805.0139
2006-05-10 15:25:00,48.59,48.6,48.55,48.55,10724.23398328691,22.4467,22.4514,22.4283,22.4283,10724.234
2006-05-10 15:30:00,48.54,48.55,48.46,48.47,38579.38718662953,22.4236,22.4283,22.3867,22.3913,38579.3872
2006-05-10 15:35:00,48.47,48.54,48.46,48.53,17409.47075208914,22.3913,22.4236,22.3867,22.419,17409.4708
2006-05-10 15:40:00,48.53,48.54,48.52,48.54,33286.908077994434,22.419,22.4236,22.4144,22.4236,33286.9081
2006-05-10 15:45:00,48.54,48.54,48.49,48.53,23676.880222841228,22.4236,22.4236,22.4005,22.419,23676.8802
2006-05-10 15:50:00,48.53,48.54,48.52,48.54,35376.044568245125,22.419,22.4236,22.4144,22.4236,35376.0446
2006-05-10 15:55:00,48.54,48.54,48.49,48.49,31337.04735376045,22.4236,22.4236,22.4005,22.4005,31337.0474
2006-05-11 09:30:00,48.6,48.6,48.5,48.55,22980.501392757666,22.4514,22.4514,22.4052,22.4283,22980.5014
2006-05-11 09:35:00,48.53,48.54,48.39,48.39,12256.267409470753,22.419,22.4236,22.3543,22.3543,12256.2674
2006-05-11 09:40:00,48.41,48.46,48.36,48.36,12534.81894150418,22.3636,22.3867,22.3405,22.3405,12534.8189
2006-05-11 09:45:00,48.37,48.47,48.34,48.41,17827.298050139278,22.3451,22.3913,22.3312,22.3636,17827.2981
2006-05-11 09:50:00,48.38,48.38,48.3,48.34,14206.128133704737,22.3497,22.3497,22.3128,22.3312,14206.1281
2006-05-11 09:55:00,48.33,48.4,48.33,48.39,11002.785515320336,22.3266,22.359,22.3266,22.3543,11002.7855
2006-05-11 10:00:00,48.39,48.39,48.3,48.36,21448.46796657382,22.3543,22.3543,22.3128,22.3405,21448.468
2006-05-11 10:05:00,48.36,48.39,48.34,48.37,12534.81894150418,22.3405,22.3543,22.3312,22.3451,12534.8189
2006-05-11 10:10:00,48.35,48.42,48.35,48.42,11977.715877437327,22.3359,22.3682,22.3359,22.3682,11977.7159
2006-05-11 10:15:00,48.44,48.44,48.36,48.36,14623.955431754875,22.3774,22.3774,22.3405,22.3405,14623.9554
2006-05-11 10:20:00,48.39,48.46,48.39,48.46,5988.857938718664,22.3543,22.3867,22.3543,22.3867,5988.8579
2006-05-11 10:25:00,48.46,48.46,48.35,48.38,10863.50974930362,22.3867,22.3867,22.3359,22.3497,10863.5097
2006-05-11 10:30:00,48.36,48.37,48.31,48.37,20194.9860724234,22.3405,22.3451,22.3174,22.3451,20194.9861
2006-05-11 10:35:00,48.39,48.41,48.33,48.33,7103.064066852368,22.3543,22.3636,22.3266,22.3266,7103.0641
2006-05-11 10:40:00,48.34,48.36,48.29,48.3,12952.64623955432,22.3312,22.3405,22.3082,22.3128,12952.6462
2006-05-11 10:45:00,48.3,48.37,48.29,48.37,7938.718662952647,22.3128,22.3451,22.3082,22.3451,7938.7187
2006-05-11 10:50:00,48.36,48.39,48.34,48.39,12116.99164345404,22.3405,22.3543,22.3312,22.3543,12116.9916
2006-05-11 10:55:00,48.41,48.42,48.36,48.36,5571.030640668524,22.3636,22.3682,22.3405,22.3405,5571.0306
2006-05-11 11:00:00,48.35,48.38,48.34,48.37,8356.545961002786,22.3359,22.3497,22.3312,22.3451,8356.546
2006-05-11 11:05:00,48.39,48.41,48.36,48.39,10167.130919220055,22.3543,22.3636,22.3405,22.3543,10167.1309
2006-05-11 11:10:00,48.39,48.41,48.35,48.36,7938.718662952647,22.3543,22.3636,22.3359,22.3405,7938.7187
2006-05-11 11:15:00,48.36,48.44,48.36,48.42,14763.231197771587,22.3405,22.3774,22.3405,22.3682,14763.2312
2006-05-11 11:20:00,48.44,48.44,48.37,48.37,5849.58217270195,22.3774,22.3774,22.3451,22.3451,5849.5822
2006-05-11 11:25:00,48.39,48.41,48.31,48.36,13509.74930362117,22.3543,22.3636,22.3174,22.3405,13509.7493
2006-05-11 11:30:00,48.36,48.44,48.36,48.44,16434.540389972146,22.3405,22.3774,22.3405,22.3774,16434.5404
2006-05-11 11:35:00,48.44,48.46,48.43,48.44,6824.512534818942,22.3774,22.3867,22.3728,22.3774,6824.5125
2006-05-11 11:40:00,48.46,48.46,48.45,48.45,4596.100278551532,22.3867,22.3867,22.3821,22.3821,4596.1003
2006-05-11 11:45:00,48.45,48.46,48.45,48.46,9052.924791086352,22.3821,22.3867,22.3821,22.3867,9052.9248
2006-05-11 11:50:00,48.43,48.48,48.41,48.47,35376.044568245125,22.3728,22.3959,22.3636,22.3913,35376.0446
2006-05-11 11:55:00,48.48,48.52,48.46,48.52,8913.649025069639,22.3959,22.4144,22.3867,22.4144,8913.649
2006-05-11 12:00:00,48.51,48.52,48.49,48.52,9192.200557103064,22.4098,22.4144,22.4005,22.4144,9192.2006
2006-05-11 12:05:00,48.52,48.54,48.43,48.45,15877.437325905294,22.4144,22.4236,22.3728,22.3821,15877.4373
2006-05-11 12:10:00,48.43,48.49,48.43,48.47,10167.130919220055,22.3728,22.4005,22.3728,22.3913,10167.1309
2006-05-11 12:15:00,48.47,48.52,48.47,48.5,6963.788300835655,22.3913,22.4144,22.3913,22.4052,6963.7883
2006-05-11 12:20:00,48.53,48.56,48.52,48.54,4456.824512534819,22.419,22.4329,22.4144,22.4236,4456.8245
2006-05-11 12:25:00,48.54,48.55,48.49,48.49,6824.512534818942,22.4236,22.4283,22.4005,22.4005,6824.5125
2006-05-11 12:30:00,48.49,48.51,48.48,48.48,4178.272980501393,22.4005,22.4098,22.3959,22.3959,4178.273
2006-05-11 12:35:00,48.47,48.55,48.47,48.54,9610.027855153205,22.3913,22.4283,22.3913,22.4236,9610.0279
2006-05-11 12:40:00,48.54,48.54,48.51,48.52,3760.4456824512536,22.4236,22.4236,22.4098,22.4144,3760.4457
2006-05-11 12:45:00,48.51,48.51,48.42,48.44,15320.33426183844,22.4098,22.4098,22.3682,22.3774,15320.3343
2006-05-11 12:50:00,48.42,48.46,48.4,48.45,9470.752089136491,22.3682,22.3867,22.359,22.3821,9470.7521
2006-05-11 12:55:00,48.45,48.52,48.44,48.52,11838.440111420614,22.3821,22.4144,22.3774,22.4144,11838.4401
2006-05-11 13:00:00,48.52,48.52,48.5,48.52,3899.721448467967,22.4144,22.4144,22.4052,22.4144,3899.7214
2006-05-11 13:05:00,48.51,48.51,48.44,48.46,13231.197771587744,22.4098,22.4098,22.3774,22.3867,13231.1978
2006-05-11 13:10:00,48.47,48.47,48.41,48.46,11142.061281337048,22.3913,22.3913,22.3636,22.3867,11142.0613
2006-05-11 13:15:00,48.48,48.48,48.37,48.4,23119.777158774374,22.3959,22.3959,22.3451,22.359,23119.7772
2006-05-11 13:20:00,48.39,48.46,48.37,48.44,25487.4651810585,22.3543,22.3867,22.3451,22.3774,25487.4652
2006-05-11 13:25:00,48.45,48.48,48.44,48.46,11699.1643454039,22.3821,22.3959,22.3774,22.3867,11699.1643
2006-05-11 13:30:00,48.46,48.49,48.41,48.46,13509.74930362117,22.3867,22.4005,22.3636,22.3867,13509.7493
2006-05-11 13:35:00,48.46,48.54,48.46,48.53,16155.98885793872,22.3867,22.4236,22.3867,22.419,16155.9889
2006-05-11 13:40:00,48.52,48.52,48.49,48.52,12116.99164345404,22.4144,22.4144,22.4005,22.4144,12116.9916
2006-05-11 13:45:00,48.51,48.52,48.43,48.47,11977.715877437327,22.4098,22.4144,22.3728,22.3913,11977.7159
2006-05-11 13:50:00,48.45,48.52,48.45,48.49,10027.855153203343,22.3821,22.4144,22.3821,22.4005,10027.8552
2006-05-11 13:55:00,48.49,48.5,48.47,48.48,6824.512534818942,22.4005,22.4052,22.3913,22.3959,6824.5125
2006-05-11 14:00:00,48.49,48.49,48.48,48.49,15181.058495821728,22.4005,22.4005,22.3959,22.4005,15181.0585
2006-05-11 14:05:00,48.49,48.49,48.46,48.46,15459.610027855157,22.4005,22.4005,22.3867,22.3867,15459.61
2006-05-11 14:10:00,48.46,48.46,48.43,48.46,21727.01949860724,22.3867,22.3867,22.3728,22.3867,21727.0195
2006-05-11 14:15:00,48.43,48.47,48.42,48.45,29526.46239554317,22.3728,22.3913,22.3682,22.3821,29526.4624
2006-05-11 14:20:00,48.47,48.52,48.43,48.49,516016.7130919221,22.3913,22.4144,22.3728,22.4005,516016.7131
2006-05-11 14:25:00,48.49,48.52,48.49,48.49,22144.846796657384,22.4005,22.4144,22.4005,22.4005,22144.8468
2006-05-11 14:30:00,48.49,48.49,48.41,48.43,9610.027855153205,22.4005,22.4005,22.3636,22.3728,9610.0279
2006-05-11 14:35:00,48.43,48.44,48.42,48.44,40947.07520891365,22.3728,22.3774,22.3682,22.3774,40947.0752
2006-05-11 14:40:00,48.44,48.44,48.35,48.35,7381.615598885794,22.3774,22.3774,22.3359,22.3359,7381.6156
2006-05-11 14:45:00,48.35,48.41,48.35,48.35,9610.027855153205,22.3359,22.3636,22.3359,22.3359,9610.0279
2006-05-11 14:50:00,48.35,48.36,48.31,48.31,13788.300835654596,22.3359,22.3405,22.3174,22.3174,13788.3008
2006-05-11 14:55:00,48.31,48.32,48.28,48.29,16016.713091922007,22.3174,22.322,22.3035,22.3082,16016.7131
2006-05-11 15:00:00,48.29,48.34,48.29,48.3,18245.125348189416,22.3082,22.3312,22.3082,22.3128,18245.1253
2006-05-11 15:05:00,48.29,48.34,48.28,48.34,14623.955431754875,22.3082,22.3312,22.3035,22.3312,14623.9554
2006-05-11 15:10:00,48.32,48.41,48.31,48.41,25208.91364902507,22.322,22.3636,22.3174,22.3636,25208.9136
2006-05-11 15:15:00,48.39,48.39,48.36,48.36,7520.891364902507,22.3543,22.3543,22.3405,22.3405,7520.8914
2006-05-11 15:20:00,48.36,48.36,48.31,48.32,12256.267409470753,22.3405,22.3405,22.3174,22.322,12256.2674
2006-05-11 15:25:00,48.33,48.34,48.28,48.3,33286.908077994434,22.3266,22.3312,22.3035,22.3128,33286.9081
2006-05-11 15:30:00,48.31,48.31,48.26,48.28,19777.15877437326,22.3174,22.3174,22.2943,22.3035,19777.1588
2006-05-11 15:35:00,48.29,48.31,48.29,48.29,11699.1643454039,22.3082,22.3174,22.3082,22.3082,11699.1643
2006-05-11 15:40:00,48.29,48.31,48.29,48.3,23398.3286908078,22.3082,22.3174,22.3082,22.3128,23398.3287
2006-05-11 15:45:00,48.3,48.31,48.28,48.28,29805.013927576605,22.3128,22.3174,22.3035,22.3035,29805.0139
2006-05-11 15:50:00,48.27,48.31,48.23,48.3,65320.33426183844,22.2989,22.3174,22.2804,22.3128,65320.3343
2006-05-11 15:55:00,48.3,48.34,48.3,48.31,49860.72423398329,22.3128,22.3312,22.3128,22.3174,49860.7242
2006-05-12 09:30:00,48.22,48.31,48.22,48.27,18941.504178272982,22.2758,22.3174,22.2758,22.2989,18941.5042
2006-05-12 09:35:00,48.24,48.24,48.06,48.08,17409.47075208914,22.2851,22.2851,22.2019,22.2111,17409.4708
2006-05-12 09:40:00,48.11,48.18,48.1,48.11,13927.57660167131,22.225,22.2573,22.2204,22.225,13927.5766
2006-05-12 09:45:00,48.11,48.16,48.11,48.11,15877.437325905294,22.225,22.2481,22.225,22.225,15877.4373
2006-05-12 09:50:00,48.12,48.23,48.12,48.13,21866.29526462396,22.2296,22.2804,22.2296,22.2342,21866.2953
2006-05-12 09:55:00,48.11,48.24,48.03,48.21,34122.56267409471,22.225,22.2851,22.188,22.2712,34122.5627
2006-05-12 10:00:00,48.21,48.21,48.06,48.14,26462.395543175488,22.2712,22.2712,22.2019,22.2389,26462.3955
2006-05-12 10:05:00,48.15,48.15,48.11,48.13,16573.816155988858,22.2435,22.2435,22.225,22.2342,16573.8162
2006-05-12 10:10:00,48.13,48.16,48.07,48.07,31894.1504178273,22.2342,22.2481,22.2065,22.2065,31894.1504
2006-05-12 10:15:00,48.07,48.11,47.98,48.0,28690.807799442897,22.2065,22.225,22.1649,22.1742,28690.8078
2006-05-12 10:20:00,48.02,48.03,47.98,48.0,10584.958217270196,22.1834,22.188,22.1649,22.1742,10584.9582
2006-05-12 10:25:00,48.0,48.05,47.99,48.02,21030.64066852368,22.1742,22.1973,22.1696,22.1834,21030.6407
2006-05-12 10:30:00,48.02,48.03,47.98,48.0,20055.710306406687,22.1834,22.188,22.1649,22.1742,20055.7103
2006-05-12 10:35:00,47.98,48.02,47.93,47.99,77994.42896935933,22.1649,22.1834,22.1418,22.1696,77994.429
2006-05-12 10:40:00,47.98,48.0,47.94,47.94,18523.676880222843,22.1649,22.1742,22.1465,22.1465,18523.6769
2006-05-12 10:45:00,47.94,47.96,47.9,47.93,14066.852367688023,22.1465,22.1557,22.128,22.1418,14066.8524
2006-05-12 10:50:00,47.9,48.03,47.9,48.01,34401.114206128135,22.128,22.188,22.128,22.1788,34401.1142
2006-05-12 10:55:00,48.05,48.05,48.0,48.03,23119.777158774374,22.1973,22.1973,22.1742,22.188,23119.7772
2006-05-12 11:00:00,48.06,48.11,48.02,48.04,30919.22005571031,22.2019,22.225,22.1834,22.1927,30919.2201
2006-05-12 11:05:00,48.03,48.03,47.95,47.99,14763.231197771587,22.188,22.188,22.1511,22.1696,14763.2312
2006-05-12 11:10:00,47.99,48.0,47.91,47.98,15181.058495821728,22.1696,22.1742,22.1326,22.1649,15181.0585
2006-05-12 11:15:00,47.98,48.04,47.96,48.03,9192.200557103064,22.1649,22.1927,22.1557,22.188,9192.2006
2006-05-12 11:20:00,48.03,48.07,47.97,47.97,24373.2590529248,22.188,22.2065,22.1603,22.1603,24373.2591
2006-05-12 11:25:00,47.99,48.04,47.98,48.0,8217.270194986073,22.1696,22.1927,22.1649,22.1742,8217.2702
2006-05-12 11:30:00,47.98,48.01,47.93,48.01,6963.788300835655,22.1649,22.1788,22.1418,22.1788,6963.7883
2006-05-12 11:35:00,48.01,48.01,47.96,47.98,8913.649025069639,22.1788,22.1788,22.1557,22.1649,8913.649
2006-05-12 11:40:00,47.98,48.0,47.9,47.94,46935.93314763231,22.1649,22.1742,22.128,22.1465,46935.9331
2006-05-12 11:45:00,47.93,47.96,47.92,47.95,7520.891364902507,22.1418,22.1557,22.1372,22.1511,7520.8914
2006-05-12 11:50:00,47.95,47.97,47.93,47.93,10306.406685236769,22.1511,22.1603,22.1418,22.1418,10306.4067
2006-05-12 11:55:00,47.94,47.98,47.9,47.93,20891.364902506964,22.1465,22.1649,22.128,22.1418,20891.3649
2006-05-12 12:00:00,47.93,48.03,47.92,48.01,14763.231197771587,22.1418,22.188,22.1372,22.1788,14763.2312
2006-05-12 12:05:00,48.01,48.03,47.99,47.99,9749.303621169916,22.1788,22.188,22.1696,22.1696,9749.3036
2006-05-12 12:10:00,48.0,48.02,47.98,48.01,8913.649025069639,22.1742,22.1834,22.1649,22.1788,8913.649
2006-05-12 12:15:00,48.02,48.03,47.99,48.01,11838.440111420614,22.1834,22.188,22.1696,22.1788,11838.4401
2006-05-12 12:20:00,47.99,48.03,47.98,47.98,25766.01671309192,22.1696,22.188,22.1649,22.1649,25766.0167
2006-05-12 12:25:00,47.99,48.0,47.97,47.99,3064.066852367688,22.1696,22.1742,22.1603,22.1696,3064.0669
2006-05-12 12:30:00,47.96,47.98,47.9,47.93,22423.398328690808,22.1557,22.1649,22.128,22.1418,22423.3983
2006-05-12 12:35:00,47.92,47.93,47.9,47.93,10306.406685236769,22.1372,22.1418,22.128,22.1418,10306.4067
2006-05-12 12:40:00,47.9,48.01,47.9,47.99,10167.130919220055,22.128,22.1788,22.128,22.1696,10167.1309
2006-05-12 12:45:00,47.99,47.99,47.93,47.96,9888.57938718663,22.1696,22.1696,22.1418,22.1557,9888.5794
2006-05-12 12:50:00,47.97,47.98,47.9,47.9,16295.264623955432,22.1603,22.1649,22.128,22.128,16295.2646
2006-05-12 12:55:00,47.89,47.89,47.7,47.81,26601.671309192203,22.1234,22.1234,22.0356,22.0864,26601.6713
2006-05-12 13:00:00,47.8,47.83,47.76,47.83,19637.883008356548,22.0818,22.0956,22.0633,22.0956,19637.883
2006-05-12 13:05:00,47.83,47.85,47.77,47.77,11559.888579387189,22.0956,22.1049,22.0679,22.0679,11559.8886
2006-05-12 13:10:00,47.78,47.83,47.78,47.8,6128.133704735376,22.0725,22.0956,22.0725,22.0818,6128.1337
2006-05-12 13:15:00,47.8,47.8,47.69,47.79,27019.49860724234,22.0818,22.0818,22.031,22.0772,27019.4986
2006-05-12 13:20:00,47.8,47.82,47.78,47.79,9331.476323119778,22.0818,22.091,22.0725,22.0772,9331.4763
2006-05-12 13:25:00,47.8,47.86,47.78,47.83,6406.6852367688025,22.0818,22.1095,22.0725,22.0956,6406.6852
2006-05-12 13:30:00,47.8,47.83,47.78,47.83,6685.236768802229,22.0818,22.0956,22.0725,22.0956,6685.2368
2006-05-12 13:35:00,47.83,47.83,47.78,47.8,14623.955431754875,22.0956,22.0956,22.0725,22.0818,14623.9554
2006-05-12 13:40:00,47.82,47.89,47.82,47.87,8356.545961002786,22.091,22.1234,22.091,22.1141,8356.546
2006-05-12 13:45:00,47.88,47.89,47.8,47.81,19080.77994428969,22.1187,22.1234,22.0818,22.0864,19080.7799
2006-05-12 13:50:00,47.81,47.83,47.78,47.78,6685.236768802229,22.0864,22.0956,22.0725,22.0725,6685.2368
2006-05-12 13:55:00,47.79,47.79,47.74,47.78,12813.370473537603,22.0772,22.0772,22.0541,22.0725,12813.3705
2006-05-12 14:00:00,47.78,47.83,47.77,47.83,7660.167130919221,22.0725,22.0956,22.0679,22.0956,7660.1671
2006-05-12 14:05:00,47.83,47.89,47.83,47.85,10167.130919220055,22.0956,22.1234,22.0956,22.1049,10167.1309
2006-05-12 14:10:00,47.85,47.98,47.85,47.98,21727.01949860724,22.1049,22.1649,22.1049,22.1649,21727.0195
2006-05-12 14:15:00,47.98,47.98,47.9,47.9,11420.612813370471,22.1649,22.1649,22.128,22.128,11420.6128
2006-05-12 14:20:00,47.88,47.96,47.88,47.92,15459.610027855157,22.1187,22.1557,22.1187,22.1372,15459.61
2006-05-12 14:25:00,47.96,47.97,47.87,47.87,25487.4651810585,22.1557,22.1603,22.1141,22.1141,25487.4652
2006-05-12 14:30:00,47.88,47.9,47.8,47.84,26183.844011142064,22.1187,22.128,22.0818,22.1003,26183.844
2006-05-12 14:35:00,47.87,47.9,47.83,47.9,12256.267409470753,22.1141,22.128,22.0956,22.128,12256.2674
2006-05-12 14:40:00,47.9,47.96,47.9,47.93,7660.167130919221,22.128,22.1557,22.128,22.1418,7660.1671
2006-05-12 14:45:00,47.93,47.94,47.9,47.94,6824.512534818942,22.1418,22.1465,22.128,22.1465,6824.5125
2006-05-12 14:50:00,47.93,47.93,47.79,47.81,12116.99164345404,22.1418,22.1418,22.0772,22.0864,12116.9916
2006-05-12 14:55:00,47.81,47.88,47.81,47.85,6406.6852367688025,22.0864,22.1187,22.0864,22.1049,6406.6852
2006-05-12 15:00:00,47.83,47.9,47.8,47.88,15738.16155988858,22.0956,22.128,22.0818,22.1187,15738.1616
2006-05-12 15:05:00,47.86,47.88,47.8,47.82,12813.370473537603,22.1095,22.1187,22.0818,22.091,12813.3705
2006-05-12 15:10:00,47.83,47.87,47.78,47.84,16991.643454038996,22.0956,22.1141,22.0725,22.1003,16991.6435
2006-05-12 15:15:00,47.82,47.83,47.78,47.8,13370.473537604455,22.091,22.0956,22.0725,22.0818,13370.4735
2006-05-12 15:20:00,47.8,47.87,47.77,47.87,12813.370473537603,22.0818,22.1141,22.0679,22.1141,12813.3705
2006-05-12 15:25:00,47.86,47.86,47.83,47.83,10584.958217270196,22.1095,22.1095,22.0956,22.0956,10584.9582
2006-05-12 15:30:00,47.83,47.83,47.77,47.77,23119.777158774374,22.0956,22.0956,22.0679,22.0679,23119.7772
2006-05-12 15:35:00,47.77,47.77,47.7,47.75,37186.6295264624,22.0679,22.0679,22.0356,22.0587,37186.6295
2006-05-12 15:40:00,47.75,47.8,47.75,47.75,24930.362116991644,22.0587,22.0818,22.0587,22.0587,24930.3621
2006-05-12 15:45:00,47.75,47.81,47.75,47.8,34958.21727019499,22.0587,22.0864,22.0587,22.0818,34958.2173
2006-05-12 15:50:00,47.81,47.81,47.67,47.68,70612.81337047354,22.0864,22.0864,22.0217,22.0264,70612.8134
2006-05-12 15:55:00,47.67,47.7,47.62,47.7,84958.21727019499,22.0217,22.0356,21.9986,22.0356,84958.2173
2006-05-15 09:30:00,47.46,47.68,47.45,47.65,60724.23398328691,21.9247,22.0264,21.9201,22.0125,60724.234
2006-05-15 09:35:00,47.65,47.71,47.45,47.51,44986.072423398335,22.0125,22.0402,21.9201,21.9478,44986.0724
2006-05-15 09:40:00,47.52,47.7,47.48,47.64,32172.70194986073,21.9524,22.0356,21.934,22.0079,32172.7019
2006-05-15 09:45:00,47.64,47.73,47.56,47.7,48746.51810584959,22.0079,22.0495,21.9709,22.0356,48746.5181
2006-05-15 09:50:00,47.71,47.78,47.71,47.74,250974.930362117,22.0402,22.0725,22.0402,22.0541,250974.9304
2006-05-15 09:55:00,47.73,47.76,47.65,47.73,39972.14484679666,22.0495,22.0633,22.0125,22.0495,39972.1448
2006-05-15 10:00:00,47.7,47.75,47.65,47.75,17270.194986072423,22.0356,22.0587,22.0125,22.0587,17270.195
2006-05-15 10:05:00,47.75,47.98,47.73,47.9,23398.3286908078,22.0587,22.1649,22.0495,22.128,23398.3287
2006-05-15 10:10:00,47.96,48.07,47.92,48.07,22144.846796657384,22.1557,22.2065,22.1372,22.2065,22144.8468
2006-05-15 10:15:00,48.07,48.11,48.06,48.11,26183.844011142064,22.2065,22.225,22.2019,22.225,26183.844
2006-05-15 10:20:00,48.14,48.2,48.14,48.18,44568.24512534819,22.2389,22.2666,22.2389,22.2573,44568.2451
2006-05-15 10:25:00,48.16,48.27,48.07,48.27,12813.370473537603,22.2481,22.2989,22.2065,22.2989,12813.3705
2006-05-15 10:30:00,48.24,48.4,48.18,48.36,26044.56824512535,22.2851,22.359,22.2573,22.3405,26044.5682
2006-05-15 10:35:00,48.36,48.39,48.27,48.39,24651.810584958217,22.3405,22.3543,22.2989,22.3543,24651.8106
2006-05-15 10:40:00,48.39,48.42,48.32,48.4,16991.643454038996,22.3543,22.3682,22.322,22.359,16991.6435
2006-05-15 10:45:00,48.4,48.42,48.28,48.35,27855.15320334262,22.359,22.3682,22.3035,22.3359,27855.1532
2006-05-15 10:50:00,48.35,48.43,48.29,48.43,18802.228412256267,22.3359,22.3728,22.3082,22.3728,18802.2284
2006-05-15 10:55:00,48.41,48.41,48.34,48.36,32172.70194986073,22.3636,22.3636,22.3312,22.3405,32172.7019
2006-05-15 11:00:00,48.36,48.4,48.27,48.34,43175.48746518106,22.3405,22.359,22.2989,22.3312,43175.4875
2006-05-15 11:05:00,48.35,48.49,48.35,48.42,27576.601671309192,22.3359,22.4005,22.3359,22.3682,27576.6017
2006-05-15 11:10:00,48.42,48.49,48.39,48.49,132311.97771587744,22.3682,22.4005,22.3543,22.4005,132311.9777
2006-05-15 11:15:00,48.47,48.59,48.46,48.59,21866.29526462396,22.3913,22.4467,22.3867,22.4467,21866.2953
2006-05-15 11:20:00,48.59,48.6,48.5,48.51,49582.172701949865,22.4467,22.4514,22.4052,22.4098,49582.1727
2006-05-15 11:25:00,48.5,48.53,48.43,48.53,16434.540389972146,22.4052,22.419,22.3728,22.419,16434.5404
2006-05-15 11:30:00,48.53,48.64,48.52,48.62,37465.18105849582,22.419,22.4698,22.4144,22.4606,37465.1811
2006-05-15 11:35:00,48.62,48.64,48.54,48.61,26601.671309192203,22.4606,22.4698,22.4236,22.456,26601.6713
2006-05-15 11:40:00,48.63,48.63,48.53,48.54,27437.32590529248,22.4652,22.4652,22.419,22.4236,27437.3259
2006-05-15 11:45:00,48.54,48.59,48.48,48.59,10584.958217270196,22.4236,22.4467,22.3959,22.4467,10584.9582
2006-05-15 11:50:00,48.61,48.72,48.61,48.69,34540.38997214485,22.456,22.5068,22.456,22.4929,34540.39
2006-05-15 11:55:00,48.69,48.75,48.67,48.68,24651.810584958217,22.4929,22.5207,22.4837,22.4883,24651.8106
2006-05-15 12:00:00,48.72,48.74,48.68,48.69,8913.649025069639,22.5068,22.516,22.4883,22.4929,8913.649
2006-05-15 12:05:00,48.67,48.7,48.66,48.67,6128.133704735376,22.4837,22.4976,22.4791,22.4837,6128.1337
2006-05-15 12:10:00,48.69,48.69,48.67,48.67,23537.604456824512,22.4929,22.4929,22.4837,22.4837,23537.6045
2006-05-15 12:15:00,48.66,48.66,48.56,48.59,8356.545961002786,22.4791,22.4791,22.4329,22.4467,8356.546
2006-05-15 12:20:00,48.6,48.64,48.57,48.58,13649.025069637884,22.4514,22.4698,22.4375,22.4421,13649.0251
2006-05-15 12:25:00,48.57,48.6,48.57,48.57,10724.23398328691,22.4375,22.4514,22.4375,22.4375,10724.234
2006-05-15 12:30:00,48.59,48.64,48.57,48.57,33426.183844011146,22.4467,22.4698,22.4375,22.4375,33426.1838
2006-05-15 12:35:00,48.56,48.61,48.56,48.58,7103.064066852368,22.4329,22.456,22.4329,22.4421,7103.0641
2006-05-15 12:40:00,48.59,48.61,48.57,48.61,9192.200557103064,22.4467,22.456,22.4375,22.456,9192.2006
2006-05-15 12:45:00,48.62,48.67,48.62,48.64,18523.676880222843,22.4606,22.4837,22.4606,22.4698,18523.6769
2006-05-15 12:50:00,48.64,48.66,48.62,48.62,9192.200557103064,22.4698,22.4791,22.4606,22.4606,9192.2006
2006-05-15 12:55:00,48.62,48.62,48.53,48.53,23119.777158774374,22.4606,22.4606,22.419,22.419,23119.7772
2006-05-15 13:00:00,48.53,48.54,48.43,48.48,81337.04735376046,22.419,22.4236,22.3728,22.3959,81337.0474
2006-05-15 13:05:00,48.49,48.51,48.44,48.47,8774.373259052925,22.4005,22.4098,22.3774,22.3913,8774.3733
2006-05-15 13:10:00,48.46,48.49,48.45,48.47,12534.81894150418,22.3867,22.4005,22.3821,22.3913,12534.8189
2006-05-15 13:15:00,48.5,48.5,48.35,48.36,31615.598885793872,22.4052,22.4052,22.3359,22.3405,31615.5989
2006-05-15 13:20:00,48.36,48.39,48.31,48.34,41782.72980501393,22.3405,22.3543,22.3174,22.3312,41782.7298
2006-05-15 13:25:00,48.34,48.38,48.29,48.38,11002.785515320336,22.3312,22.3497,22.3082,22.3497,11002.7855
2006-05-15 13:30:00,48.36,48.39,48.34,48.39,5431.7548746518105,22.3405,22.3543,22.3312,22.3543,5431.7549
2006-05-15 13:35:00,48.38,48.41,48.34,48.34,11838.440111420614,22.3497,22.3636,22.3312,22.3312,11838.4401
2006-05-15 13:40:00,48.34,48.43,48.32,48.43,4596.100278551532,22.3312,22.3728,22.322,22.3728,4596.1003
2006-05-15 13:45:00,48.43,48.44,48.39,48.39,40668.52367688023,22.3728,22.3774,22.3543,22.3543,40668.5237
2006-05-15 13:50:00,48.39,48.41,48.31,48.39,46935.93314763231,22.3543,22.3636,22.3174,22.3543,46935.9331
2006-05-15 13:55:00,48.39,48.44,48.39,48.42,11838.440111420614,22.3543,22.3774,22.3543,22.3682,11838.4401
2006-05-15 14:00:00,48.42,48.52,48.38,48.5,16434.540389972146,22.3682,22.4144,22.3497,22.4052,16434.5404
2006-05-15 14:05:00,48.5,48.52,48.45,48.45,48189.41504178273,22.4052,22.4144,22.3821,22.3821,48189.415
2006-05-15 14:10:00,48.46,48.46,48.39,48.39,11977.715877437327,22.3867,22.3867,22.3543,22.3543,11977.7159
2006-05-15 14:15:00,48.37,48.41,48.31,48.41,15181.058495821728,22.3451,22.3636,22.3174,22.3636,15181.0585
2006-05-15 14:20:00,48.41,48.49,48.41,48.49,11977.715877437327,22.3636,22.4005,22.3636,22.4005,11977.7159
2006-05-15 14:25:00,48.52,48.54,48.46,48.5,50974.930362117,22.4144,22.4236,22.3867,22.4052,50974.9304
2006-05-15 14:30:00,48.49,48.59,48.49,48.57,16434.540389972146,22.4005,22.4467,22.4005,22.4375,16434.5404
2006-05-15 14:35:00,48.57,48.58,48.53,48.58,34818.94150417828,22.4375,22.4421,22.419,22.4421,34818.9415
2006-05-15 14:40:00,48.58,48.58,48.52,48.52,36490.25069637883,22.4421,22.4421,22.4144,22.4144,36490.2507
2006-05-15 14:45:00,48.52,48.53,48.45,48.46,19916.43454038997,22.4144,22.419,22.3821,22.3867,19916.4345
2006-05-15 14:50:00,48.46,48.54,48.46,48.54,14206.128133704737,22.3867,22.4236,22.3867,22.4236,14206.1281
2006-05-15 14:55:00,48.53,48.53,48.49,48.5,19916.43454038997,22.419,22.419,22.4005,22.4052,19916.4345
2006-05-15 15:00:00,48.52,48.53,48.46,48.52,29108.63509749304,22.4144,22.419,22.3867,22.4144,29108.6351
2006-05-15 15:05:00,48.52,48.59,48.52,48.54,53342.61838440112,22.4144,22.4467,22.4144,22.4236,53342.6184
2006-05-15 15:10:00,48.54,48.66,48.54,48.65,63649.025069637886,22.4236,22.4791,22.4236,22.4745,63649.0251
2006-05-15 15:15:00,48.65,48.65,48.6,48.64,12813.370473537603,22.4745,22.4745,22.4514,22.4698,12813.3705
2006-05-15 15:20:00,48.64,48.65,48.6,48.64,20334.26183844012,22.4698,22.4745,22.4514,22.4698,20334.2618
2006-05-15 15:25:00,48.64,48.68,48.64,48.67,37883.008356545964,22.4698,22.4883,22.4698,22.4837,37883.0084
2006-05-15 15:30:00,48.67,48.74,48.67,48.74,81476.32311977717,22.4837,22.516,22.4837,22.516,81476.3231
2006-05-15 15:35:00,48.74,48.75,48.72,48.73,81197.77158774374,22.516,22.5207,22.5068,22.5114,81197.7716
2006-05-15 15:40:00,48.74,48.76,48.73,48.75,104735.37604456826,22.516,22.5253,22.5114,22.5207,104735.376
2006-05-15 15:45:00,48.76,48.78,48.75,48.75,40111.420612813374,22.5253,22.5345,22.5207,22.5207,40111.4206
2006-05-15 15:50:00,48.76,48.77,48.69,48.7,73955.43175487466,22.5253,22.5299,22.4929,22.4976,73955.4318
2006-05-15 15:55:00,48.7,48.73,48.69,48.69,48885.7938718663,22.4976,22.5114,22.4929,22.4929,48885.7939
2006-05-16 09:30:00,48.83,49.04,48.68,48.97,32172.70194986073,22.5576,22.6546,22.4883,22.6223,32172.7019
2006-05-16 09:35:00,48.97,49.15,48.97,49.11,57938.71866295265,22.6223,22.7054,22.6223,22.687,57938.7187
2006-05-16 09:40:00,49.1,49.11,48.87,48.87,27298.05013927577,22.6823,22.687,22.5761,22.5761,27298.0501
2006-05-16 09:45:00,48.87,48.92,48.86,48.87,51532.03342618384,22.5761,22.5992,22.5715,22.5761,51532.0334
2006-05-16 09:50:00,48.89,48.9,48.82,48.9,29247.91086350975,22.5853,22.5899,22.553,22.5899,29247.9109
2006-05-16 09:55:00,48.9,48.95,48.89,48.92,43593.3147632312,22.5899,22.613,22.5853,22.5992,43593.3148
2006-05-16 10:00:00,48.92,48.95,48.83,48.94,25487.4651810585,22.5992,22.613,22.5576,22.6084,25487.4652
2006-05-16 10:05:00,48.91,48.92,48.84,48.84,19637.883008356548,22.5946,22.5992,22.5622,22.5622,19637.883
2006-05-16 10:10:00,48.85,48.88,48.84,48.85,6685.236768802229,22.5668,22.5807,22.5622,22.5668,6685.2368
2006-05-16 10:15:00,48.86,48.87,48.85,48.86,8913.649025069639,22.5715,22.5761,22.5668,22.5715,8913.649
2006-05-16 10:20:00,48.86,48.92,48.86,48.92,18384.401114206128,22.5715,22.5992,22.5715,22.5992,18384.4011
2006-05-16 10:25:00,48.92,48.93,48.9,48.9,23119.777158774374,22.5992,22.6038,22.5899,22.5899,23119.7772
2006-05-16 10:30:00,48.91,48.95,48.9,48.93,9331.476323119778,22.5946,22.613,22.5899,22.6038,9331.4763
2006-05-16 10:35:00,48.92,48.94,48.87,48.89,21169.91643454039,22.5992,22.6084,22.5761,22.5853,21169.9164
2006-05-16 10:40:00,48.88,48.93,48.88,48.93,10863.50974930362,22.5807,22.6038,22.5807,22.6038,10863.5097
2006-05-16 10:45:00,48.93,48.93,48.9,48.92,15738.16155988858,22.6038,22.6038,22.5899,22.5992,15738.1616
2006-05-16 10:50:00,48.93,48.95,48.89,48.89,18384.401114206128,22.6038,22.613,22.5853,22.5853,18384.4011
2006-05-16 10:55:00,48.89,48.89,48.87,48.87,69498.60724233984,22.5853,22.5853,22.5761,22.5761,69498.6072
2006-05-16 11:00:00,48.87,48.9,48.87,48.89,18245.125348189416,22.5761,22.5899,22.5761,22.5853,18245.1253
2006-05-16 11:05:00,48.9,48.99,48.9,48.99,18662.952646239555,22.5899,22.6315,22.5899,22.6315,18662.9526
2006-05-16 11:10:00,48.99,49.0,48.97,49.0,32869.08077994429,22.6315,22.6361,22.6223,22.6361,32869.0808
2006-05-16 11:15:00,49.0,49.01,48.95,48.95,18105.849582172705,22.6361,22.6408,22.613,22.613,18105.8496
2006-05-16 11:20:00,48.92,49.0,48.87,48.95,28551.532033426185,22.5992,22.6361,22.5761,22.613,28551.532
2006-05-16 11:25:00,48.95,48.96,48.93,48.94,34261.83844011142,22.613,22.6177,22.6038,22.6084,34261.8384
2006-05-16 11:30:00,48.94,48.97,48.93,48.97,16016.713091922007,22.6084,22.6223,22.6038,22.6223,16016.7131
2006-05-16 11:35:00,48.97,49.04,48.96,49.0,17409.47075208914,22.6223,22.6546,22.6177,22.6361,17409.4708
2006-05-16 11:40:00,48.99,48.99,48.85,48.87,18105.849582172705,22.6315,22.6315,22.5668,22.5761,18105.8496
2006-05-16 11:45:00,48.87,48.93,48.87,48.91,11977.715877437327,22.5761,22.6038,22.5761,22.5946,11977.7159
2006-05-16 11:50:00,48.93,48.95,48.92,48.95,11699.1643454039,22.6038,22.613,22.5992,22.613,11699.1643
2006-05-16 11:55:00,48.94,48.98,48.93,48.94,10027.855153203343,22.6084,22.6269,22.6038,22.6084,10027.8552
2006-05-16 12:00:00,48.94,48.95,48.93,48.94,18802.228412256267,22.6084,22.613,22.6038,22.6084,18802.2284
2006-05-16 12:05:00,48.94,48.95,48.93,48.95,16852.367688022285,22.6084,22.613,22.6038,22.613,16852.3677
2006-05-16 12:10:00,48.95,48.95,48.95,48.95,13231.197771587744,22.613,22.613,22.613,22.613,13231.1978
2006-05-16 12:15:00,48.95,48.97,48.95,48.97,38022.28412256268,22.613,22.6223,22.613,22.6223,38022.2841
2006-05-16 12:20:00,48.97,49.0,48.97,49.0,18245.125348189416,22.6223,22.6361,22.6223,22.6361,18245.1253
2006-05-16 12:25:00,48.97,49.0,48.97,48.99,11977.715877437327,22.6223,22.6361,22.6223,22.6315,11977.7159
2006-05-16 12:30:00,48.99,49.06,48.99,49.06,27576.601671309192,22.6315,22.6639,22.6315,22.6639,27576.6017
2006-05-16 12:35:00,49.06,49.1,49.06,49.07,18802.228412256267,22.6639,22.6823,22.6639,22.6685,18802.2284
2006-05-16 12:40:00,49.07,49.09,49.07,49.09,13231.197771587744,22.6685,22.6777,22.6685,22.6777,13231.1978
2006-05-16 12:45:00,49.08,49.1,49.07,49.08,9610.027855153205,22.6731,22.6823,22.6685,22.6731,9610.0279
2006-05-16 12:50:00,49.09,49.15,49.09,49.14,22144.846796657384,22.6777,22.7054,22.6777,22.7008,22144.8468
2006-05-16 12:55:00,49.13,49.18,49.13,49.18,17966.57381615599,22.6962,22.7193,22.6962,22.7193,17966.5738
2006-05-16 13:00:00,49.18,49.22,49.18,49.22,19080.77994428969,22.7193,22.7378,22.7193,22.7378,19080.7799
2006-05-16 13:05:00,49.22,49.26,49.22,49.25,14484.679665738162,22.7378,22.7563,22.7378,22.7516,14484.6797
2006-05-16 13:10:00,49.25,49.29,49.24,49.28,14763.231197771587,22.7516,22.7701,22.747,22.7655,14763.2312
2006-05-16 13:15:00,49.28,49.28,49.22,49.23,13927.57660167131,22.7655,22.7655,22.7378,22.7424,13927.5766
2006-05-16 13:20:00,49.23,49.26,49.2,49.23,18802.228412256267,22.7424,22.7563,22.7285,22.7424,18802.2284
2006-05-16 13:25:00,49.22,49.23,49.16,49.16,14345.403899721448,22.7378,22.7424,22.7101,22.7101,14345.4039
2006-05-16 13:30:00,49.15,49.17,49.15,49.15,9610.027855153205,22.7054,22.7147,22.7054,22.7054,9610.0279
2006-05-16 13:35:00,49.16,49.16,49.13,49.16,14484.679665738162,22.7101,22.7101,22.6962,22.7101,14484.6797
2006-05-16 13:40:00,49.15,49.17,49.1,49.1,20891.364902506964,22.7054,22.7147,22.6823,22.6823,20891.3649
2006-05-16 13:45:00,49.1,49.15,49.04,49.08,75905.29247910864,22.6823,22.7054,22.6546,22.6731,75905.2925
2006-05-16 13:50:00,49.08,49.1,49.06,49.08,16713.091922005573,22.6731,22.6823,22.6639,22.6731,16713.0919
2006-05-16 13:55:00,49.06,49.15,49.06,49.15,11281.337047353762,22.6639,22.7054,22.6639,22.7054,11281.337
2006-05-16 14:00:00,49.15,49.15,49.1,49.15,31197.771587743733,22.7054,22.7054,22.6823,22.7054,31197.7716
2006-05-16 14:05:00,49.16,49.2,49.16,49.16,16573.816155988858,22.7101,22.7285,22.7101,22.7101,16573.8162
2006-05-16 14:10:00,49.17,49.17,49.13,49.15,29526.46239554317,22.7147,22.7147,22.6962,22.7054,29526.4624
2006-05-16 14:15:00,49.15,49.17,49.13,49.17,47075.20891364903,22.7054,22.7147,22.6962,22.7147,47075.2089
2006-05-16 14:20:00,49.16,49.18,49.16,49.17,8635.097493036212,22.7101,22.7193,22.7101,22.7147,8635.0975
2006-05-16 14:25:00,49.16,49.17,49.1,49.12,20334.26183844012,22.7101,22.7147,22.6823,22.6916,20334.2618
2006-05-16 14:30:00,49.11,49.17,49.11,49.14,14763.231197771587,22.687,22.7147,22.687,22.7008,14763.2312
2006-05-16 14:35:00,49.15,49.15,49.13,49.14,11559.888579387189,22.7054,22.7054,22.6962,22.7008,11559.8886
2006-05-16 14:40:00,49.15,49.18,49.13,49.13,21030.64066852368,22.7054,22.7193,22.6962,22.6962,21030.6407
2006-05-16 14:45:00,49.13,49.16,49.13,49.15,15598.885793871868,22.6962,22.7101,22.6962,22.7054,15598.8858
2006-05-16 14:50:00,49.15,49.15,49.13,49.14,7242.339832869081,22.7054,22.7054,22.6962,22.7008,7242.3398
2006-05-16 14:55:00,49.13,49.15,49.11,49.13,18384.401114206128,22.6962,22.7054,22.687,22.6962,18384.4011
2006-05-16 15:00:00,49.13,49.16,49.13,49.15,38440.11142061282,22.6962,22.7101,22.6962,22.7054,38440.1114
2006-05-16 15:05:00,49.14,49.16,49.14,49.16,8077.994428969359,22.7008,22.7101,22.7008,22.7101,8077.9944
2006-05-16 15:10:00,49.17,49.22,49.16,49.21,42200.55710306407,22.7147,22.7378,22.7101,22.7332,42200.5571
2006-05-16 15:15:00,49.22,49.23,49.12,49.12,18802.228412256267,22.7378,22.7424,22.6916,22.6916,18802.2284
2006-05-16 15:20:00,49.12,49.13,49.05,49.05,25208.91364902507,22.6916,22.6962,22.6592,22.6592,25208.9136
2006-05-16 15:25:00,49.05,49.05,49.01,49.03,25487.4651810585,22.6592,22.6592,22.6408,22.65,25487.4652
2006-05-16 15:30:00,49.03,49.07,49.03,49.05,27715.877437325908,22.65,22.6685,22.65,22.6592,27715.8774
2006-05-16 15:35:00,49.07,49.08,49.05,49.06,47493.03621169917,22.6685,22.6731,22.6592,22.6639,47493.0362
2006-05-16 15:40:00,49.06,49.11,49.06,49.1,34958.21727019499,22.6639,22.687,22.6639,22.6823,34958.2173
2006-05-16 15:45:00,49.1,49.12,49.1,49.12,59610.02785515321,22.6823,22.6916,22.6823,22.6916,59610.0279
2006-05-16 15:50:00,49.12,49.12,49.03,49.05,47910.86350974931,22.6916,22.6916,22.65,22.6592,47910.8635
2006-05-16 15:55:00,49.04,49.05,49.02,49.02,33844.01114206128,22.6546,22.6592,22.6454,22.6454,33844.0111
2006-05-17 09:35:00,48.68,48.8,48.68,48.74,31615.598885793872,22.4883,22.5438,22.4883,22.516,31615.5989
2006-05-17 09:40:00,48.69,48.7,48.63,48.69,12813.370473537603,22.4929,22.4976,22.4652,22.4929,12813.3705
2006-05-17 09:45:00,48.7,48.89,48.7,48.89,16016.713091922007,22.4976,22.5853,22.4976,22.5853,16016.7131
2006-05-17 09:50:00,48.89,49.0,48.87,48.95,22980.501392757666,22.5853,22.6361,22.5761,22.613,22980.5014
2006-05-17 09:55:00,48.97,49.0,48.92,49.0,28133.704735376046,22.6223,22.6361,22.5992,22.6361,28133.7047
2006-05-17 10:00:00,49.0,49.0,48.9,48.94,22562.674094707523,22.6361,22.6361,22.5899,22.6084,22562.6741
2006-05-17 10:05:00,48.93,49.03,48.82,48.82,19220.05571030641,22.6038,22.65,22.553,22.553,19220.0557
2006-05-17 10:10:00,48.82,48.91,48.75,48.9,16295.264623955432,22.553,22.5946,22.5207,22.5899,16295.2646
2006-05-17 10:15:00,48.9,48.97,48.87,48.96,25208.91364902507,22.5899,22.6223,22.5761,22.6177,25208.9136
2006-05-17 10:20:00,48.93,48.96,48.84,48.86,14763.231197771587,22.6038,22.6177,22.5622,22.5715,14763.2312
2006-05-17 10:25:00,48.87,48.9,48.82,48.85,56685.23676880224,22.5761,22.5899,22.553,22.5668,56685.2368
2006-05-17 10:30:00,48.87,48.94,48.87,48.9,28133.704735376046,22.5761,22.6084,22.5761,22.5899,28133.7047
2006-05-17 10:35:00,48.9,48.9,48.84,48.87,14345.403899721448,22.5899,22.5899,22.5622,22.5761,14345.4039
2006-05-17 10:40:00,48.87,48.93,48.85,48.9,20612.813370473537,22.5761,22.6038,22.5668,22.5899,20612.8134
2006-05-17 10:45:00,48.9,48.92,48.81,48.92,17966.57381615599,22.5899,22.5992,22.5484,22.5992,17966.5738
2006-05-17 10:50:00,48.92,48.92,48.86,48.86,19498.60724233984,22.5992,22.5992,22.5715,22.5715,19498.6072
2006-05-17 10:55:00,48.88,48.9,48.85,48.86,31197.771587743733,22.5807,22.5899,22.5668,22.5715,31197.7716
2006-05-17 11:00:00,48.86,48.91,48.83,48.87,20752.089136490253,22.5715,22.5946,22.5576,22.5761,20752.0891
2006-05-17 11:05:00,48.85,48.86,48.81,48.82,31476.32311977716,22.5668,22.5715,22.5484,22.553,31476.3231
2006-05-17 11:10:00,48.82,48.84,48.82,48.82,49860.72423398329,22.553,22.5622,22.553,22.553,49860.7242
2006-05-17 11:15:00,48.82,48.82,48.69,48.69,42896.93593314764,22.553,22.553,22.4929,22.4929,42896.9359
2006-05-17 11:20:00,48.72,48.79,48.72,48.74,25905.29247910864,22.5068,22.5391,22.5068,22.516,25905.2925
2006-05-17 11:25:00,48.74,48.75,48.53,48.55,43593.3147632312,22.516,22.5207,22.419,22.4283,43593.3148
2006-05-17 11:30:00,48.55,48.6,48.41,48.57,21727.01949860724,22.4283,22.4514,22.3636,22.4375,21727.0195
2006-05-17 11:35:00,48.57,48.57,48.45,48.57,11977.715877437327,22.4375,22.4375,22.3821,22.4375,11977.7159
2006-05-17 11:40:00,48.58,48.67,48.58,48.67,19916.43454038997,22.4421,22.4837,22.4421,22.4837,19916.4345
2006-05-17 11:45:00,48.64,48.68,48.61,48.62,29805.013927576605,22.4698,22.4883,22.456,22.4606,29805.0139
2006-05-17 11:50:00,48.61,48.67,48.59,48.62,12395.543175487466,22.456,22.4837,22.4467,22.4606,12395.5432
2006-05-17 11:55:00,48.62,48.68,48.62,48.68,20334.26183844012,22.4606,22.4883,22.4606,22.4883,20334.2618
2006-05-17 12:00:00,48.68,48.7,48.65,48.69,8913.649025069639,22.4883,22.4976,22.4745,22.4929,8913.649
2006-05-17 12:05:00,48.68,48.69,48.64,48.64,6406.6852367688025,22.4883,22.4929,22.4698,22.4698,6406.6852
2006-05-17 12:10:00,48.66,48.74,48.65,48.74,6128.133704735376,22.4791,22.516,22.4745,22.516,6128.1337
2006-05-17 12:15:00,48.77,48.77,48.68,48.7,5571.030640668524,22.5299,22.5299,22.4883,22.4976,5571.0306
2006-05-17 12:20:00,48.7,48.71,48.65,48.65,7660.167130919221,22.4976,22.5022,22.4745,22.4745,7660.1671
2006-05-17 12:25:00,48.64,48.64,48.54,48.59,24233.98328690808,22.4698,22.4698,22.4236,22.4467,24233.9833
2006-05-17 12:30:00,48.57,48.65,48.57,48.63,29387.186629526463,22.4375,22.4745,22.4375,22.4652,29387.1866
2006-05-17 12:35:00,48.63,48.67,48.63,48.67,5153.203342618384,22.4652,22.4837,22.4652,22.4837,5153.2033
2006-05-17 12:40:00,48.67,48.68,48.62,48.62,6963.788300835655,22.4837,22.4883,22.4606,22.4606,6963.7883
2006-05-17 12:45:00,48.62,48.64,48.58,48.62,24930.362116991644,22.4606,22.4698,22.4421,22.4606,24930.3621
2006-05-17 12:50:00,48.59,48.61,48.55,48.59,7660.167130919221,22.4467,22.456,22.4283,22.4467,7660.1671
2006-05-17 12:55:00,48.61,48.71,48.61,48.69,22005.57103064067,22.456,22.5022,22.456,22.4929,22005.571
2006-05-17 13:00:00,48.71,48.83,48.71,48.79,22701.949860724235,22.5022,22.5576,22.5022,22.5391,22701.9499
2006-05-17 13:05:00,48.77,48.77,48.69,48.69,5849.58217270195,22.5299,22.5299,22.4929,22.4929,5849.5822
2006-05-17 13:10:00,48.69,48.69,48.67,48.68,18802.228412256267,22.4929,22.4929,22.4837,22.4883,18802.2284
2006-05-17 13:15:00,48.68,48.68,48.64,48.65,34122.56267409471,22.4883,22.4883,22.4698,22.4745,34122.5627
2006-05-17 13:20:00,48.65,48.67,48.64,48.66,11002.785515320336,22.4745,22.4837,22.4698,22.4791,11002.7855
2006-05-17 13:25:00,48.67,48.69,48.64,48.67,18802.228412256267,22.4837,22.4929,22.4698,22.4837,18802.2284
2006-05-17 13:30:00,48.68,48.73,48.64,48.67,12674.094707520891,22.4883,22.5114,22.4698,22.4837,12674.0947
2006-05-17 13:35:00,48.69,48.7,48.64,48.66,7242.339832869081,22.4929,22.4976,22.4698,22.4791,7242.3398
2006-05-17 13:40:00,48.65,48.69,48.64,48.65,14066.852367688023,22.4745,22.4929,22.4698,22.4745,14066.8524
2006-05-17 13:45:00,48.65,48.69,48.65,48.67,9331.476323119778,22.4745,22.4929,22.4745,22.4837,9331.4763
2006-05-17 13:50:00,48.67,48.71,48.66,48.71,17409.47075208914,22.4837,22.5022,22.4791,22.5022,17409.4708
2006-05-17 13:55:00,48.7,48.73,48.69,48.7,35376.044568245125,22.4976,22.5114,22.4929,22.4976,35376.0446
2006-05-17 14:00:00,48.7,48.72,48.7,48.72,14345.403899721448,22.4976,22.5068,22.4976,22.5068,14345.4039
2006-05-17 14:05:00,48.72,48.73,48.72,48.72,19080.77994428969,22.5068,22.5114,22.5068,22.5068,19080.7799
2006-05-17 14:10:00,48.74,48.74,48.69,48.69,43871.86629526463,22.516,22.516,22.4929,22.4929,43871.8663
2006-05-17 14:15:00,48.68,48.68,48.62,48.64,171727.01949860726,22.4883,22.4883,22.4606,22.4698,171727.0195
2006-05-17 14:20:00,48.64,48.68,48.61,48.61,11002.785515320336,22.4698,22.4883,22.456,22.456,11002.7855
2006-05-17 14:25:00,48.57,48.65,48.56,48.59,24930.362116991644,22.4375,22.4745,22.4329,22.4467,24930.3621
2006-05-17 14:30:00,48.57,48.61,48.52,48.55,42200.55710306407,22.4375,22.456,22.4144,22.4283,42200.5571
2006-05-17 14:35:00,48.53,48.54,48.39,48.4,18802.228412256267,22.419,22.4236,22.3543,22.359,18802.2284
2006-05-17 14:40:00,48.4,48.53,48.4,48.44,16713.091922005573,22.359,22.419,22.359,22.3774,16713.0919
2006-05-17 14:45:00,48.44,48.44,48.36,48.36,22980.501392757666,22.3774,22.3774,22.3405,22.3405,22980.5014
2006-05-17 14:50:00,48.36,48.37,48.33,48.37,25487.4651810585,22.3405,22.3451,22.3266,22.3451,25487.4652
2006-05-17 14:55:00,48.38,48.4,48.36,48.39,34679.66573816156,22.3497,22.359,22.3405,22.3543,34679.6657
2006-05-17 15:00:00,48.39,48.39,48.33,48.36,21866.29526462396,22.3543,22.3543,22.3266,22.3405,21866.2953
2006-05-17 15:05:00,48.36,48.46,48.35,48.43,44289.69359331477,22.3405,22.3867,22.3359,22.3728,44289.6936
2006-05-17 15:10:00,48.44,48.48,48.41,48.41,39554.31754874652,22.3774,22.3959,22.3636,22.3636,39554.3175
2006-05-17 15:15:00,48.41,48.54,48.41,48.49,71169.9164345404,22.3636,22.4236,22.3636,22.4005,71169.9164
2006-05-17 15:20:00,48.48,48.57,48.46,48.56,50417.82729805014,22.3959,22.4375,22.3867,22.4329,50417.8273
2006-05-17 15:25:00,48.57,48.6,48.54,48.56,38161.55988857939,22.4375,22.4514,22.4236,22.4329,38161.5599
2006-05-17 15:30:00,48.56,48.58,48.45,48.48,34679.66573816156,22.4329,22.4421,22.3821,22.3959,34679.6657
2006-05-17 15:35:00,48.49,48.54,48.44,48.44,38579.38718662953,22.4005,22.4236,22.3774,22.3774,38579.3872
2006-05-17 15:40:00,48.44,48.44,48.33,48.35,37465.18105849582,22.3774,22.3774,22.3266,22.3359,37465.1811
2006-05-17 15:45:00,48.35,48.36,48.18,48.21,44846.796657381616,22.3359,22.3405,22.2573,22.2712,44846.7967
2006-05-17 15:50:00,48.2,48.29,48.2,48.25,71169.9164345404,22.2666,22.3082,22.2666,22.2897,71169.9164
2006-05-17 15:55:00,48.25,48.25,48.23,48.24,66852.36768802229,22.2897,22.2897,22.2804,22.2851,66852.3677
2006-05-18 09:40:00,48.26,48.29,48.21,48.26,48885.7938718663,22.2943,22.3082,22.2712,22.2943,48885.7939
2006-05-18 09:45:00,48.26,48.29,48.21,48.21,69777.15877437327,22.2943,22.3082,22.2712,22.2712,69777.1588
2006-05-18 09:50:00,48.24,48.24,48.14,48.15,79387.18662952646,22.2851,22.2851,22.2389,22.2435,79387.1866
2006-05-18 09:55:00,48.18,48.18,48.13,48.18,25069.63788300836,22.2573,22.2573,22.2342,22.2573,25069.6379
2006-05-18 10:00:00,48.17,48.28,48.15,48.16,45543.17548746518,22.2527,22.3035,22.2435,22.2481,45543.1755
2006-05-18 10:05:00,48.14,48.16,48.11,48.12,29805.013927576605,22.2389,22.2481,22.225,22.2296,29805.0139
2006-05-18 10:10:00,48.12,48.15,48.11,48.11,26601.671309192203,22.2296,22.2435,22.225,22.225,26601.6713
2006-05-18 10:15:00,48.11,48.18,48.07,48.15,60167.13091922006,22.225,22.2573,22.2065,22.2435,60167.1309
2006-05-18 10:20:00,48.13,48.2,48.13,48.16,20891.364902506964,22.2342,22.2666,22.2342,22.2481,20891.3649
2006-05-18 10:25:00,48.18,48.24,48.18,48.23,23955.43175487465,22.2573,22.2851,22.2573,22.2804,23955.4318
2006-05-18 10:30:00,48.22,48.28,48.21,48.25,39136.490250696384,22.2758,22.3035,22.2712,22.2897,39136.4903
2006-05-18 10:35:00,48.24,48.29,48.22,48.29,20612.813370473537,22.2851,22.3082,22.2758,22.3082,20612.8134
2006-05-18 10:40:00,48.34,48.41,48.27,48.28,27994.42896935933,22.3312,22.3636,22.2989,22.3035,27994.429
2006-05-18 10:45:00,48.29,48.29,48.21,48.24,20891.364902506964,22.3082,22.3082,22.2712,22.2851,20891.3649
2006-05-18 10:50:00,48.24,48.25,48.14,48.15,71448.46796657382,22.2851,22.2897,22.2389,22.2435,71448.468
2006-05-18 10:55:00,48.16,48.24,48.16,48.24,29108.63509749304,22.2481,22.2851,22.2481,22.2851,29108.6351
2006-05-18 11:00:00,48.21,48.22,48.17,48.19,28272.98050139276,22.2712,22.2758,22.2527,22.262,28272.9805
2006-05-18 11:05:00,48.19,48.19,48.14,48.15,36908.07799442897,22.262,22.262,22.2389,22.2435,36908.078
2006-05-18 11:10:00,48.16,48.19,48.16,48.18,46239.55431754875,22.2481,22.262,22.2481,22.2573,46239.5543
2006-05-18 11:15:00,48.18,48.2,48.18,48.18,6685.236768802229,22.2573,22.2666,22.2573,22.2573,6685.2368
2006-05-18 11:20:00,48.18,48.26,48.18,48.25,12256.267409470753,22.2573,22.2943,22.2573,22.2897,12256.2674
2006-05-18 11:25:00,48.24,48.32,48.22,48.31,28690.807799442897,22.2851,22.322,22.2758,22.3174,28690.8078
2006-05-18 11:30:00,48.33,48.39,48.32,48.37,11699.1643454039,22.3266,22.3543,22.322,22.3451,11699.1643
2006-05-18 11:35:00,48.37,48.38,48.35,48.38,10445.682451253482,22.3451,22.3497,22.3359,22.3497,10445.6825
2006-05-18 11:40:00,48.37,48.39,48.36,48.37,32729.80501392758,22.3451,22.3543,22.3405,22.3451,32729.805
2006-05-18 11:45:00,48.38,48.38,48.34,48.35,9470.752089136491,22.3497,22.3497,22.3312,22.3359,9470.7521
2006-05-18 11:50:00,48.35,48.35,48.3,48.3,43314.76323119777,22.3359,22.3359,22.3128,22.3128,43314.7632
2006-05-18 11:55:00,48.3,48.32,48.29,48.31,22005.57103064067,22.3128,22.322,22.3082,22.3174,22005.571
2006-05-18 12:00:00,48.31,48.36,48.29,48.36,36211.69916434541,22.3174,22.3405,22.3082,22.3405,36211.6992
2006-05-18 12:05:00,48.36,48.5,48.35,48.48,28412.25626740948,22.3405,22.4052,22.3359,22.3959,28412.2563
2006-05-18 12:10:00,48.46,48.52,48.46,48.5,25487.4651810585,22.3867,22.4144,22.3867,22.4052,25487.4652
2006-05-18 12:15:00,48.5,48.6,48.5,48.52,81337.04735376046,22.4052,22.4514,22.4052,22.4144,81337.0474
2006-05-18 12:20:00,48.52,48.52,48.46,48.52,33008.356545961,22.4144,22.4144,22.3867,22.4144,33008.3565
2006-05-18 12:25:00,48.52,48.62,48.52,48.62,20194.9860724234,22.4144,22.4606,22.4144,22.4606,20194.9861
2006-05-18 12:30:00,48.61,48.69,48.6,48.69,12395.543175487466,22.456,22.4929,22.4514,22.4929,12395.5432
2006-05-18 12:35:00,48.69,48.75,48.69,48.75,37186.6295264624,22.4929,22.5207,22.4929,22.5207,37186.6295
2006-05-18 12:40:00,48.75,48.77,48.75,48.77,21727.01949860724,22.5207,22.5299,22.5207,22.5299,21727.0195
2006-05-18 12:45:00,48.76,48.78,48.75,48.78,18384.401114206128,22.5253,22.5345,22.5207,22.5345,18384.4011
2006-05-18 12:50:00,48.77,48.84,48.76,48.83,27019.49860724234,22.5299,22.5622,22.5253,22.5576,27019.4986
2006-05-18 12:55:00,48.83,48.89,48.82,48.87,22423.398328690808,22.5576,22.5853,22.553,22.5761,22423.3983
2006-05-18 13:00:00,48.89,48.92,48.87,48.92,23119.777158774374,22.5853,22.5992,22.5761,22.5992,23119.7772
2006-05-18 13:05:00,48.92,48.92,48.85,48.85,26601.671309192203,22.5992,22.5992,22.5668,22.5668,26601.6713
2006-05-18 13:10:00,48.85,48.87,48.77,48.78,20612.813370473537,22.5668,22.5761,22.5299,22.5345,20612.8134
2006-05-18 13:15:00,48.78,48.85,48.77,48.77,38022.28412256268,22.5345,22.5668,22.5299,22.5299,38022.2841
2006-05-18 13:20:00,48.76,48.76,48.7,48.75,25626.74094707521,22.5253,22.5253,22.4976,22.5207,25626.7409
2006-05-18 13:25:00,48.75,48.84,48.75,48.84,33704.73537604457,22.5207,22.5622,22.5207,22.5622,33704.7354
2006-05-18 13:30:00,48.83,48.86,48.82,48.86,19080.77994428969,22.5576,22.5715,22.553,22.5715,19080.7799
2006-05-18 13:35:00,48.86,48.9,48.86,48.87,24373.2590529248,22.5715,22.5899,22.5715,22.5761,24373.2591
2006-05-18 13:40:00,48.88,48.88,48.84,48.87,32033.42618384401,22.5807,22.5807,22.5622,22.5761,32033.4262
2006-05-18 13:45:00,48.87,48.97,48.87,48.97,36629.526462395545,22.5761,22.6223,22.5761,22.6223,36629.5265
2006-05-18 13:50:00,48.97,49.0,48.96,48.99,31058.49582172702,22.6223,22.6361,22.6177,22.6315,31058.4958
2006-05-18 13:55:00,49.0,49.0,48.96,48.96,5431.7548746518105,22.6361,22.6361,22.6177,22.6177,5431.7549
2006-05-18 14:00:00,48.96,48.96,48.85,48.85,14066.852367688023,22.6177,22.6177,22.5668,22.5668,14066.8524
2006-05-18 14:05:00,48.85,48.9,48.84,48.86,18523.676880222843,22.5668,22.5899,22.5622,22.5715,18523.6769
2006-05-18 14:10:00,48.86,48.86,48.85,48.85,8913.649025069639,22.5715,22.5715,22.5668,22.5668,8913.649
2006-05-18 14:15:00,48.85,48.87,48.85,48.87,29805.013927576605,22.5668,22.5761,22.5668,22.5761,29805.0139
2006-05-18 14:20:00,48.87,48.92,48.87,48.9,32172.70194986073,22.5761,22.5992,22.5761,22.5899,32172.7019
2006-05-18 14:25:00,48.89,48.91,48.82,48.82,17827.298050139278,22.5853,22.5946,22.553,22.553,17827.2981
2006-05-18 14:30:00,48.83,48.92,48.83,48.92,22980.501392757666,22.5576,22.5992,22.5576,22.5992,22980.5014
2006-05-18 14:35:00,48.95,48.97,48.91,48.97,39972.14484679666,22.613,22.6223,22.5946,22.6223,39972.1448
2006-05-18 14:40:00,48.97,49.0,48.94,48.94,61002.785515320335,22.6223,22.6361,22.6084,22.6084,61002.7855
2006-05-18 14:45:00,48.93,48.95,48.92,48.95,35376.044568245125,22.6038,22.613,22.5992,22.613,35376.0446
2006-05-18 14:50:00,48.95,48.97,48.95,48.95,34540.38997214485,22.613,22.6223,22.613,22.613,34540.39
2006-05-18 14:55:00,48.95,48.95,48.89,48.92,55571.03064066853,22.613,22.613,22.5853,22.5992,55571.0306
2006-05-18 15:00:00,48.92,48.95,48.92,48.94,34818.94150417828,22.5992,22.613,22.5992,22.6084,34818.9415
2006-05-18 15:05:00,48.94,49.03,48.94,49.03,61838.44011142062,22.6084,22.65,22.6084,22.65,61838.4401
2006-05-18 15:10:00,49.02,49.03,48.96,48.99,73955.43175487466,22.6454,22.65,22.6177,22.6315,73955.4318
2006-05-18 15:15:00,48.98,49.0,48.94,48.94,60445.68245125349,22.6269,22.6361,22.6084,22.6084,60445.6825
2006-05-18 15:20:00,48.95,48.95,48.87,48.88,86490.25069637883,22.613,22.613,22.5761,22.5807,86490.2507
2006-05-18 15:25:00,48.86,48.88,48.85,48.87,101392.75766016712,22.5715,22.5807,22.5668,22.5761,101392.7577
2006-05-18 15:30:00,48.87,48.96,48.87,48.96,61420.61281337048,22.5761,22.6177,22.5761,22.6177,61420.6128
2006-05-18 15:35:00,48.96,48.96,48.88,48.9,64902.50696378831,22.6177,22.6177,22.5807,22.5899,64902.507
2006-05-18 15:40:00,48.9,48.92,48.85,48.85,78272.98050139277,22.5899,22.5992,22.5668,22.5668,78272.9805
2006-05-18 15:45:00,48.85,48.89,48.8,48.88,60863.50974930362,22.5668,22.5853,22.5438,22.5807,60863.5097
2006-05-18 15:50:00,48.87,48.91,48.8,48.82,45125.34818941505,22.5761,22.5946,22.5438,22.553,45125.3482
2006-05-18 15:55:00,48.82,48.84,48.77,48.77,67827.29805013927,22.553,22.5622,22.5299,22.5299,67827.2981
2006-05-19 09:30:00,48.85,48.86,48.76,48.76,244986.07242339835,22.5668,22.5715,22.5253,22.5253,244986.0724
2006-05-19 09:35:00,48.76,48.76,48.54,48.57,34540.38997214485,22.5253,22.5253,22.4236,22.4375,34540.39
2006-05-19 09:40:00,48.57,48.62,48.54,48.59,28551.532033426185,22.4375,22.4606,22.4236,22.4467,28551.532
2006-05-19 09:45:00,48.59,48.71,48.57,48.71,16713.091922005573,22.4467,22.5022,22.4375,22.5022,16713.0919
2006-05-19 09:50:00,48.71,48.8,48.71,48.75,23119.777158774374,22.5022,22.5438,22.5022,22.5207,23119.7772
2006-05-19 09:55:00,48.75,48.81,48.75,48.8,36072.42339832869,22.5207,22.5484,22.5207,22.5438,36072.4234
2006-05-19 10:00:00,48.77,48.82,48.76,48.77,29526.46239554317,22.5299,22.553,22.5253,22.5299,29526.4624
2006-05-19 10:05:00,48.77,48.82,48.76,48.77,25766.01671309192,22.5299,22.553,22.5253,22.5299,25766.0167
2006-05-19 10:10:00,48.79,48.85,48.79,48.8,22841.225626740947,22.5391,22.5668,22.5391,22.5438,22841.2256
2006-05-19 10:15:00,48.81,48.84,48.78,48.79,22284.122562674096,22.5484,22.5622,22.5345,22.5391,22284.1226
2006-05-19 10:20:00,48.78,48.78,48.7,48.73,46796.6573816156,22.5345,22.5345,22.4976,22.5114,46796.6574
2006-05-19 10:25:00,48.71,48.75,48.71,48.74,223259.0529247911,22.5022,22.5207,22.5022,22.516,223259.0529
2006-05-19 10:30:00,48.75,48.78,48.74,48.75,59749.30362116992,22.5207,22.5345,22.516,22.5207,59749.3036
2006-05-19 10:35:00,48.75,48.82,48.73,48.8,75626.74094707522,22.5207,22.553,22.5114,22.5438,75626.7409
2006-05-19 10:40:00,48.78,48.82,48.76,48.8,23955.43175487465,22.5345,22.553,22.5253,22.5438,23955.4318
2006-05-19 10:45:00,48.77,48.83,48.77,48.8,82311.97771587744,22.5299,22.5576,22.5299,22.5438,82311.9777
2006-05-19 10:50:00,48.79,48.79,48.68,48.69,27715.877437325908,22.5391,22.5391,22.4883,22.4929,27715.8774
2006-05-19 10:55:00,48.69,48.71,48.66,48.71,6685.236768802229,22.4929,22.5022,22.4791,22.5022,6685.2368
2006-05-19 11:00:00,48.72,48.72,48.62,48.72,10724.23398328691,22.5068,22.5068,22.4606,22.5068,10724.234
2006-05-19 11:05:00,48.69,48.7,48.68,48.68,18662.952646239555,22.4929,22.4976,22.4883,22.4883,18662.9526
2006-05-19 11:10:00,48.67,48.69,48.61,48.62,17409.47075208914,22.4837,22.4929,22.456,22.4606,17409.4708
2006-05-19 11:15:00,48.64,48.65,48.54,48.65,77019.49860724235,22.4698,22.4745,22.4236,22.4745,77019.4986
2006-05-19 11:20:00,48.67,48.82,48.67,48.75,43314.76323119777,22.4837,22.553,22.4837,22.5207,43314.7632
2006-05-19 11:25:00,48.76,48.76,48.64,48.75,23955.43175487465,22.5253,22.5253,22.4698,22.5207,23955.4318
2006-05-19 11:30:00,48.75,48.78,48.72,48.72,16573.816155988858,22.5207,22.5345,22.5068,22.5068,16573.8162
2006-05-19 11:35:00,48.72,48.72,48.6,48.63,53064.066852367694,22.5068,22.5068,22.4514,22.4652,53064.0669
2006-05-19 11:40:00,48.63,48.7,48.61,48.7,76044.56824512535,22.4652,22.4976,22.456,22.4976,76044.5682
2006-05-19 11:45:00,48.7,48.77,48.66,48.68,72144.84679665738,22.4976,22.5299,22.4791,22.4883,72144.8468
2006-05-19 11:50:00,48.69,48.69,48.6,48.64,115738.16155988858,22.4929,22.4929,22.4514,22.4698,115738.1616
2006-05-19 11:55:00,48.64,48.67,48.51,48.54,37047.35376044569,22.4698,22.4837,22.4098,22.4236,37047.3538
2006-05-19 12:00:00,48.57,48.57,48.51,48.55,40111.420612813374,22.4375,22.4375,22.4098,22.4283,40111.4206
2006-05-19 12:05:00,48.55,48.63,48.54,48.62,31615.598885793872,22.4283,22.4652,22.4236,22.4606,31615.5989
2006-05-19 12:10:00,48.62,48.64,48.58,48.62,23955.43175487465,22.4606,22.4698,22.4421,22.4606,23955.4318
2006-05-19 12:15:00,48.6,48.6,48.53,48.54,8217.270194986073,22.4514,22.4514,22.419,22.4236,8217.2702
2006-05-19 12:20:00,48.54,48.56,48.5,48.54,13788.300835654596,22.4236,22.4329,22.4052,22.4236,13788.3008
2006-05-19 12:25:00,48.53,48.54,48.5,48.54,11559.888579387189,22.419,22.4236,22.4052,22.4236,11559.8886
2006-05-19 12:30:00,48.55,48.55,48.48,48.49,9470.752089136491,22.4283,22.4283,22.3959,22.4005,9470.7521
2006-05-19 12:35:00,48.49,48.64,48.49,48.64,20891.364902506964,22.4005,22.4698,22.4005,22.4698,20891.3649
2006-05-19 12:40:00,48.62,48.65,48.61,48.65,51114.20612813371,22.4606,22.4745,22.456,22.4745,51114.2061
2006-05-19 12:45:00,48.65,48.67,48.62,48.62,22562.674094707523,22.4745,22.4837,22.4606,22.4606,22562.6741
2006-05-19 12:50:00,48.62,48.68,48.62,48.68,11002.785515320336,22.4606,22.4883,22.4606,22.4883,11002.7855
2006-05-19 12:55:00,48.69,48.69,48.62,48.64,41643.45403899722,22.4929,22.4929,22.4606,22.4698,41643.454
2006-05-19 13:00:00,48.64,48.64,48.61,48.64,48607.24233983287,22.4698,22.4698,22.456,22.4698,48607.2423
2006-05-19 13:05:00,48.64,48.68,48.61,48.62,35376.044568245125,22.4698,22.4883,22.456,22.4606,35376.0446
2006-05-19 13:10:00,48.61,48.64,48.61,48.62,11142.061281337048,22.456,22.4698,22.456,22.4606,11142.0613
2006-05-19 13:15:00,48.62,48.67,48.61,48.66,11977.715877437327,22.4606,22.4837,22.456,22.4791,11977.7159
2006-05-19 13:20:00,48.66,48.68,48.63,48.67,19916.43454038997,22.4791,22.4883,22.4652,22.4837,19916.4345
2006-05-19 13:25:00,48.68,48.72,48.65,48.66,22144.846796657384,22.4883,22.5068,22.4745,22.4791,22144.8468
2006-05-19 13:30:00,48.66,48.69,48.64,48.65,12952.64623955432,22.4791,22.4929,22.4698,22.4745,12952.6462
2006-05-19 13:35:00,48.65,48.67,48.65,48.67,4038.99721448468,22.4745,22.4837,22.4745,22.4837,4038.9972
2006-05-19 13:40:00,48.65,48.71,48.65,48.69,45264.62395543176,22.4745,22.5022,22.4745,22.4929,45264.624
2006-05-19 13:45:00,48.69,48.7,48.66,48.66,20055.710306406687,22.4929,22.4976,22.4791,22.4791,20055.7103
2006-05-19 13:50:00,48.67,48.69,48.64,48.66,17130.91922005571,22.4837,22.4929,22.4698,22.4791,17130.9192
2006-05-19 13:55:00,48.66,48.69,48.64,48.67,38161.55988857939,22.4791,22.4929,22.4698,22.4837,38161.5599
2006-05-19 14:00:00,48.67,48.68,48.65,48.67,25487.4651810585,22.4837,22.4883,22.4745,22.4837,25487.4652
2006-05-19 14:05:00,48.67,48.67,48.64,48.64,4317.548746518106,22.4837,22.4837,22.4698,22.4698,4317.5487
2006-05-19 14:10:00,48.65,48.66,48.57,48.6,83983.286908078,22.4745,22.4791,22.4375,22.4514,83983.2869
2006-05-19 14:15:00,48.6,48.6,48.53,48.53,7520.891364902507,22.4514,22.4514,22.419,22.419,7520.8914
2006-05-19 14:20:00,48.54,48.59,48.49,48.52,22005.57103064067,22.4236,22.4467,22.4005,22.4144,22005.571
2006-05-19 14:25:00,48.54,48.58,48.52,48.56,10445.682451253482,22.4236,22.4421,22.4144,22.4329,10445.6825
2006-05-19 14:30:00,48.56,48.56,48.44,48.44,34261.83844011142,22.4329,22.4329,22.3774,22.3774,34261.8384
2006-05-19 14:35:00,48.46,48.55,48.46,48.54,39275.766016713096,22.3867,22.4283,22.3867,22.4236,39275.766
2006-05-19 14:40:00,48.54,48.62,48.54,48.6,9888.57938718663,22.4236,22.4606,22.4236,22.4514,9888.5794
2006-05-19 14:45:00,48.6,48.67,48.57,48.59,135793.87186629526,22.4514,22.4837,22.4375,22.4467,135793.8719
2006-05-19 14:50:00,48.57,48.57,48.39,48.41,21309.192200557103,22.4375,22.4375,22.3543,22.3636,21309.1922
2006-05-19 14:55:00,48.41,48.43,48.34,48.36,16295.264623955432,22.3636,22.3728,22.3312,22.3405,16295.2646
2006-05-19 15:00:00,48.37,48.46,48.37,48.41,21866.29526462396,22.3451,22.3867,22.3451,22.3636,21866.2953
2006-05-19 15:05:00,48.41,48.46,48.34,48.36,25208.91364902507,22.3636,22.3867,22.3312,22.3405,25208.9136
2006-05-19 15:10:00,48.37,48.38,48.27,48.35,35654.596100278555,22.3451,22.3497,22.2989,22.3359,35654.5961
2006-05-19 15:15:00,48.36,48.39,48.31,48.39,7242.339832869081,22.3405,22.3543,22.3174,22.3543,7242.3398
2006-05-19 15:20:00,48.39,48.44,48.32,48.39,54735.37604456825,22.3543,22.3774,22.322,22.3543,54735.376
2006-05-19 15:25:00,48.38,48.47,48.37,48.47,25208.91364902507,22.3497,22.3913,22.3451,22.3913,25208.9136
2006-05-19 15:30:00,48.48,48.5,48.43,48.46,60306.40668523677,22.3959,22.4052,22.3728,22.3867,60306.4067
2006-05-19 15:35:00,48.46,48.49,48.4,48.49,25069.63788300836,22.3867,22.4005,22.359,22.4005,25069.6379
2006-05-19 15:40:00,48.47,48.55,48.47,48.55,41225.62674094708,22.3913,22.4283,22.3913,22.4283,41225.6267
2006-05-19 15:45:00,48.55,48.68,48.55,48.62,38022.28412256268,22.4283,22.4883,22.4283,22.4606,38022.2841
2006-05-19 15:50:00,48.62,48.66,48.55,48.56,77994.42896935933,22.4606,22.4791,22.4283,22.4329,77994.429
2006-05-19 15:55:00,48.59,48.61,48.52,48.52,72284.12256267409,22.4467,22.456,22.4144,22.4144,72284.1226
2006-05-22 09:30:00,48.36,48.46,48.36,48.46,20891.364902506964,22.3405,22.3867,22.3405,22.3867,20891.3649
2006-05-22 09:35:00,48.46,48.61,48.46,48.61,39972.14484679666,22.3867,22.456,22.3867,22.456,39972.1448
2006-05-22 09:40:00,48.61,48.62,48.56,48.58,63649.025069637886,22.456,22.4606,22.4329,22.4421,63649.0251
2006-05-22 09:45:00,48.62,48.62,48.58,48.62,50417.82729805014,22.4606,22.4606,22.4421,22.4606,50417.8273
2006-05-22 09:50:00,48.61,48.62,48.54,48.56,41364.902506963794,22.456,22.4606,22.4236,22.4329,41364.9025
2006-05-22 09:55:00,48.59,48.65,48.57,48.62,72005.57103064067,22.4467,22.4745,22.4375,22.4606,72005.571
2006-05-22 10:00:00,48.59,48.62,48.57,48.62,37465.18105849582,22.4467,22.4606,22.4375,22.4606,37465.1811
2006-05-22 10:05:00,48.62,48.67,48.58,48.6,42479.108635097495,22.4606,22.4837,22.4421,22.4514,42479.1086
2006-05-22 10:10:00,48.61,48.62,48.61,48.62,32590.529247910865,22.456,22.4606,22.456,22.4606,32590.5292
2006-05-22 10:15:00,48.63,48.63,48.5,48.54,19359.33147632312,22.4652,22.4652,22.4052,22.4236,19359.3315
2006-05-22 10:20:00,48.54,48.54,48.44,48.46,14484.679665738162,22.4236,22.4236,22.3774,22.3867,14484.6797
2006-05-22 10:25:00,48.45,48.57,48.44,48.56,10306.406685236769,22.3821,22.4375,22.3774,22.4329,10306.4067
2006-05-22 10:30:00,48.57,48.57,48.48,48.54,28412.25626740948,22.4375,22.4375,22.3959,22.4236,28412.2563
2006-05-22 10:35:00,48.54,48.57,48.53,48.57,13649.025069637884,22.4236,22.4375,22.419,22.4375,13649.0251
2006-05-22 10:40:00,48.55,48.55,48.48,48.5,28830.08356545961,22.4283,22.4283,22.3959,22.4052,28830.0836
2006-05-22 10:45:00,48.5,48.52,48.48,48.51,30919.22005571031,22.4052,22.4144,22.3959,22.4098,30919.2201
2006-05-22 10:50:00,48.52,48.62,48.52,48.59,32451.25348189416,22.4144,22.4606,22.4144,22.4467,32451.2535
2006-05-22 10:55:00,48.59,48.63,48.54,48.54,36908.07799442897,22.4467,22.4652,22.4236,22.4236,36908.078
2006-05-22 11:00:00,48.53,48.54,48.38,48.38,21169.91643454039,22.419,22.4236,22.3497,22.3497,21169.9164
2006-05-22 11:05:00,48.35,48.59,48.35,48.52,64066.85236768803,22.3359,22.4467,22.3359,22.4144,64066.8524
2006-05-22 11:10:00,48.52,48.52,48.43,48.43,50278.55153203343,22.4144,22.4144,22.3728,22.3728,50278.5515
2006-05-22 11:15:00,48.43,48.44,48.36,48.36,38300.8356545961,22.3728,22.3774,22.3405,22.3405,38300.8357
2006-05-22 11:20:00,48.38,48.46,48.34,48.46,21169.91643454039,22.3497,22.3867,22.3312,22.3867,21169.9164
2006-05-22 11:25:00,48.44,48.44,48.35,48.38,12813.370473537603,22.3774,22.3774,22.3359,22.3497,12813.3705
2006-05-22 11:30:00,48.38,48.56,48.38,48.52,17548.74651810585,22.3497,22.4329,22.3497,22.4144,17548.7465
2006-05-22 11:35:00,48.52,48.53,48.43,48.43,24651.810584958217,22.4144,22.419,22.3728,22.3728,24651.8106
2006-05-22 11:40:00,48.43,48.43,48.39,48.39,21448.46796657382,22.3728,22.3728,22.3543,22.3543,21448.468
2006-05-22 11:45:00,48.39,48.39,48.32,48.35,37465.18105849582,22.3543,22.3543,22.322,22.3359,37465.1811
2006-05-22 11:50:00,48.35,48.35,48.14,48.19,51392.75766016713,22.3359,22.3359,22.2389,22.262,51392.7577
2006-05-22 11:55:00,48.19,48.48,48.19,48.42,39415.04178272981,22.262,22.3959,22.262,22.3682,39415.0418
2006-05-22 12:00:00,48.4,48.49,48.39,48.49,13509.74930362117,22.359,22.4005,22.3543,22.4005,13509.7493
2006-05-22 12:05:00,48.51,48.58,48.39,48.4,46100.27855153204,22.4098,22.4421,22.3543,22.359,46100.2786
2006-05-22 12:10:00,48.4,48.41,48.36,48.39,14763.231197771587,22.359,22.3636,22.3405,22.3543,14763.2312
2006-05-22 12:15:00,48.39,48.43,48.35,48.35,17966.57381615599,22.3543,22.3728,22.3359,22.3359,17966.5738
2006-05-22 12:20:00,48.34,48.34,48.25,48.29,32033.42618384401,22.3312,22.3312,22.2897,22.3082,32033.4262
2006-05-22 12:25:00,48.26,48.27,48.18,48.22,24512.534818941505,22.2943,22.2989,22.2573,22.2758,24512.5348
2006-05-22 12:30:00,48.22,48.29,48.21,48.24,20055.710306406687,22.2758,22.3082,22.2712,22.2851,20055.7103
2006-05-22 12:35:00,48.24,48.24,48.19,48.21,16991.643454038996,22.2851,22.2851,22.262,22.2712,16991.6435
2006-05-22 12:40:00,48.2,48.24,48.17,48.21,18384.401114206128,22.2666,22.2851,22.2527,22.2712,18384.4011
2006-05-22 12:45:00,48.2,48.26,48.17,48.2,18245.125348189416,22.2666,22.2943,22.2527,22.2666,18245.1253
2006-05-22 12:50:00,48.19,48.21,48.15,48.16,14345.403899721448,22.262,22.2712,22.2435,22.2481,14345.4039
2006-05-22 12:55:00,48.16,48.2,48.12,48.2,42479.108635097495,22.2481,22.2666,22.2296,22.2666,42479.1086
2006-05-22 13:00:00,48.21,48.25,48.14,48.22,18384.401114206128,22.2712,22.2897,22.2389,22.2758,18384.4011
2006-05-22 13:05:00,48.22,48.26,48.18,48.24,13231.197771587744,22.2758,22.2943,22.2573,22.2851,13231.1978
2006-05-22 13:10:00,48.24,48.34,48.24,48.33,20752.089136490253,22.2851,22.3312,22.2851,22.3266,20752.0891
2006-05-22 13:15:00,48.33,48.33,48.28,48.28,23676.880222841228,22.3266,22.3266,22.3035,22.3035,23676.8802
2006-05-22 13:20:00,48.29,48.29,48.25,48.26,13231.197771587744,22.3082,22.3082,22.2897,22.2943,13231.1978
2006-05-22 13:25:00,48.25,48.36,48.25,48.34,24373.2590529248,22.2897,22.3405,22.2897,22.3312,24373.2591
2006-05-22 13:30:00,48.35,48.35,48.24,48.25,12674.094707520891,22.3359,22.3359,22.2851,22.2897,12674.0947
2006-05-22 13:35:00,48.26,48.29,48.24,48.28,16713.091922005573,22.2943,22.3082,22.2851,22.3035,16713.0919
2006-05-22 13:40:00,48.29,48.29,48.2,48.2,9192.200557103064,22.3082,22.3082,22.2666,22.2666,9192.2006
2006-05-22 13:45:00,48.22,48.28,48.21,48.26,16852.367688022285,22.2758,22.3035,22.2712,22.2943,16852.3677
2006-05-22 13:50:00,48.25,48.32,48.25,48.29,11977.715877437327,22.2897,22.322,22.2897,22.3082,11977.7159
2006-05-22 13:55:00,48.29,48.31,48.25,48.26,7799.442896935933,22.3082,22.3174,22.2897,22.2943,7799.4429
2006-05-22 14:00:00,48.26,48.26,48.13,48.15,44150.41782729805,22.2943,22.2943,22.2342,22.2435,44150.4178
2006-05-22 14:05:00,48.14,48.16,48.11,48.15,14902.506963788304,22.2389,22.2481,22.225,22.2435,14902.507
2006-05-22 14:10:00,48.16,48.31,48.15,48.28,25348.189415041783,22.2481,22.3174,22.2435,22.3035,25348.1894
2006-05-22 14:15:00,48.27,48.4,48.27,48.3,84540.38997214485,22.2989,22.359,22.2989,22.3128,84540.39
2006-05-22 14:20:00,48.3,48.36,48.29,48.32,28551.532033426185,22.3128,22.3405,22.3082,22.322,28551.532
2006-05-22 14:25:00,48.36,48.39,48.32,48.32,47353.760445682456,22.3405,22.3543,22.322,22.322,47353.7604
2006-05-22 14:30:00,48.32,48.33,48.24,48.27,40947.07520891365,22.322,22.3266,22.2851,22.2989,40947.0752
2006-05-22 14:35:00,48.26,48.29,48.25,48.26,10724.23398328691,22.2943,22.3082,22.2897,22.2943,10724.234
2006-05-22 14:40:00,48.26,48.26,48.16,48.24,31197.771587743733,22.2943,22.2943,22.2481,22.2851,31197.7716
2006-05-22 14:45:00,48.24,48.27,48.23,48.26,18245.125348189416,22.2851,22.2989,22.2804,22.2943,18245.1253
2006-05-22 14:50:00,48.26,48.3,48.26,48.3,16155.98885793872,22.2943,22.3128,22.2943,22.3128,16155.9889
2006-05-22 14:55:00,48.31,48.32,48.25,48.32,9888.57938718663,22.3174,22.322,22.2897,22.322,9888.5794
2006-05-22 15:00:00,48.32,48.43,48.31,48.39,15459.610027855157,22.322,22.3728,22.3174,22.3543,15459.61
2006-05-22 15:05:00,48.39,48.43,48.39,48.41,26183.844011142064,22.3543,22.3728,22.3543,22.3636,26183.844
2006-05-22 15:10:00,48.41,48.46,48.31,48.34,28551.532033426185,22.3636,22.3867,22.3174,22.3312,28551.532
2006-05-22 15:15:00,48.34,48.4,48.34,48.4,20055.710306406687,22.3312,22.359,22.3312,22.359,20055.7103
2006-05-22 15:20:00,48.39,48.45,48.39,48.43,30083.56545961003,22.3543,22.3821,22.3543,22.3728,30083.5655
2006-05-22 15:25:00,48.43,48.46,48.41,48.43,17270.194986072423,22.3728,22.3867,22.3636,22.3728,17270.195
2006-05-22 15:30:00,48.43,48.44,48.39,48.4,34122.56267409471,22.3728,22.3774,22.3543,22.359,34122.5627
2006-05-22 15:35:00,48.41,48.41,48.39,48.4,15459.610027855157,22.3636,22.3636,22.3543,22.359,15459.61
2006-05-22 15:40:00,48.41,48.41,48.37,48.38,40250.696378830085,22.3636,22.3636,22.3451,22.3497,40250.6964
2006-05-22 15:45:00,48.39,48.44,48.36,48.43,95125.34818941505,22.3543,22.3774,22.3405,22.3728,95125.3482
2006-05-22 15:50:00,48.41,48.41,48.29,48.31,19359.33147632312,22.3636,22.3636,22.3082,22.3174,19359.3315
2006-05-22 15:55:00,48.31,48.31,48.21,48.23,59052.92479108636,22.3174,22.3174,22.2712,22.2804,59052.9248
2006-05-23 09:30:00,48.22,48.36,48.18,48.36,36350.97493036212,22.2758,22.3405,22.2573,22.3405,36350.9749
2006-05-23 09:35:00,48.37,48.46,48.27,48.31,51114.20612813371,22.3451,22.3867,22.2989,22.3174,51114.2061
2006-05-23 09:40:00,48.41,48.41,48.32,48.37,58495.8217270195,22.3636,22.3636,22.322,22.3451,58495.8217
2006-05-23 09:45:00,48.36,48.42,48.36,48.4,31337.04735376045,22.3405,22.3682,22.3405,22.359,31337.0474
2006-05-23 09:50:00,48.41,48.43,48.36,48.36,21169.91643454039,22.3636,22.3728,22.3405,22.3405,21169.9164
2006-05-23 09:55:00,48.36,48.44,48.36,48.39,31754.874651810587,22.3405,22.3774,22.3405,22.3543,31754.8747
2006-05-23 10:00:00,48.37,48.41,48.36,48.36,49860.72423398329,22.3451,22.3636,22.3405,22.3405,49860.7242
2006-05-23 10:05:00,48.37,48.42,48.37,48.41,25626.74094707521,22.3451,22.3682,22.3451,22.3636,25626.7409
2006-05-23 10:10:00,48.38,48.45,48.38,48.43,56824.51253481895,22.3497,22.3821,22.3497,22.3728,56824.5125
2006-05-23 10:15:00,48.41,48.43,48.38,48.4,13788.300835654596,22.3636,22.3728,22.3497,22.359,13788.3008
2006-05-23 10:20:00,48.4,48.43,48.39,48.43,27855.15320334262,22.359,22.3728,22.3543,22.3728,27855.1532
2006-05-23 10:25:00,48.39,48.43,48.39,48.39,104456.82451253482,22.3543,22.3728,22.3543,22.3543,104456.8245
2006-05-23 10:30:00,48.39,48.48,48.39,48.45,32590.529247910865,22.3543,22.3959,22.3543,22.3821,32590.5292
2006-05-23 10:35:00,48.44,48.51,48.44,48.48,17270.194986072423,22.3774,22.4098,22.3774,22.3959,17270.195
2006-05-23 10:40:00,48.49,48.51,48.48,48.48,12116.99164345404,22.4005,22.4098,22.3959,22.3959,12116.9916
2006-05-23 10:45:00,48.49,48.49,48.42,48.42,9192.200557103064,22.4005,22.4005,22.3682,22.3682,9192.2006
2006-05-23 10:50:00,48.43,48.43,48.39,48.41,29944.28969359332,22.3728,22.3728,22.3543,22.3636,29944.2897
2006-05-23 10:55:00,48.41,48.43,48.39,48.42,39693.59331476323,22.3636,22.3728,22.3543,22.3682,39693.5933
2006-05-23 11:00:00,48.43,48.48,48.41,48.46,45821.72701949861,22.3728,22.3959,22.3636,22.3867,45821.727
2006-05-23 11:05:00,48.47,48.5,48.4,48.42,12256.267409470753,22.3913,22.4052,22.359,22.3682,12256.2674
2006-05-23 11:10:00,48.41,48.52,48.41,48.51,11142.061281337048,22.3636,22.4144,22.3636,22.4098,11142.0613
2006-05-23 11:15:00,48.51,48.54,48.45,48.54,14345.403899721448,22.4098,22.4236,22.3821,22.4236,14345.4039
2006-05-23 11:20:00,48.54,48.57,48.52,48.52,7381.615598885794,22.4236,22.4375,22.4144,22.4144,7381.6156
2006-05-23 11:25:00,48.52,48.55,48.46,48.54,10306.406685236769,22.4144,22.4283,22.3867,22.4236,10306.4067
2006-05-23 11:30:00,48.55,48.59,48.54,48.57,10445.682451253482,22.4283,22.4467,22.4236,22.4375,10445.6825
2006-05-23 11:35:00,48.57,48.59,48.49,48.49,24791.08635097493,22.4375,22.4467,22.4005,22.4005,24791.0864
2006-05-23 11:40:00,48.5,48.55,48.46,48.46,33704.73537604457,22.4052,22.4283,22.3867,22.3867,33704.7354
2006-05-23 11:45:00,48.48,48.49,48.46,48.47,14484.679665738162,22.3959,22.4005,22.3867,22.3913,14484.6797
2006-05-23 11:50:00,48.46,48.46,48.4,48.42,45961.00278551533,22.3867,22.3867,22.359,22.3682,45961.0028
2006-05-23 11:55:00,48.44,48.44,48.39,48.39,17688.022284122562,22.3774,22.3774,22.3543,22.3543,17688.0223
2006-05-23 12:00:00,48.39,48.39,48.32,48.32,44428.96935933148,22.3543,22.3543,22.322,22.322,44428.9694
2006-05-23 12:05:00,48.33,48.4,48.33,48.4,17966.57381615599,22.3266,22.359,22.3266,22.359,17966.5738
2006-05-23 12:10:00,48.4,48.42,48.36,48.37,22144.846796657384,22.359,22.3682,22.3405,22.3451,22144.8468
2006-05-23 12:15:00,48.36,48.39,48.36,48.39,6267.40947075209,22.3405,22.3543,22.3405,22.3543,6267.4095
2006-05-23 12:20:00,48.4,48.4,48.32,48.32,12674.094707520891,22.359,22.359,22.322,22.322,12674.0947
2006-05-23 12:25:00,48.31,48.34,48.3,48.33,15320.33426183844,22.3174,22.3312,22.3128,22.3266,15320.3343
2006-05-23 12:30:00,48.32,48.34,48.29,48.29,5292.479108635098,22.322,22.3312,22.3082,22.3082,5292.4791
2006-05-23 12:35:00,48.29,48.38,48.29,48.31,7520.891364902507,22.3082,22.3497,22.3082,22.3174,7520.8914
2006-05-23 12:40:00,48.31,48.31,48.24,48.26,32311.97771587744,22.3174,22.3174,22.2851,22.2943,32311.9777
2006-05-23 12:45:00,48.26,48.27,48.24,48.27,13231.197771587744,22.2943,22.2989,22.2851,22.2989,13231.1978
2006-05-23 12:50:00,48.27,48.27,48.24,48.25,11002.785515320336,22.2989,22.2989,22.2851,22.2897,11002.7855
2006-05-23 12:55:00,48.25,48.26,48.22,48.24,36211.69916434541,22.2897,22.2943,22.2758,22.2851,36211.6992
2006-05-23 13:00:00,48.24,48.29,48.24,48.27,11281.337047353762,22.2851,22.3082,22.2851,22.2989,11281.337
2006-05-23 13:05:00,48.26,48.28,48.26,48.27,4735.376044568246,22.2943,22.3035,22.2943,22.2989,4735.376
2006-05-23 13:10:00,48.27,48.28,48.25,48.25,19916.43454038997,22.2989,22.3035,22.2897,22.2897,19916.4345
2006-05-23 13:15:00,48.25,48.28,48.25,48.28,6128.133704735376,22.2897,22.3035,22.2897,22.3035,6128.1337
2006-05-23 13:20:00,48.28,48.3,48.28,48.29,5710.306406685237,22.3035,22.3128,22.3035,22.3082,5710.3064
2006-05-23 13:25:00,48.29,48.3,48.27,48.27,4456.824512534819,22.3082,22.3128,22.2989,22.2989,4456.8245
2006-05-23 13:30:00,48.28,48.29,48.25,48.28,20194.9860724234,22.3035,22.3082,22.2897,22.3035,20194.9861
2006-05-23 13:35:00,48.28,48.31,48.27,48.29,15877.437325905294,22.3035,22.3174,22.2989,22.3082,15877.4373
2006-05-23 13:40:00,48.29,48.31,48.29,48.31,9610.027855153205,22.3082,22.3174,22.3082,22.3174,9610.0279
2006-05-23 13:45:00,48.31,48.31,48.27,48.29,16295.264623955432,22.3174,22.3174,22.2989,22.3082,16295.2646
2006-05-23 13:50:00,48.29,48.32,48.28,48.28,24791.08635097493,22.3082,22.322,22.3035,22.3035,24791.0864
2006-05-23 13:55:00,48.29,48.32,48.29,48.32,55153.203342618384,22.3082,22.322,22.3082,22.322,55153.2033
2006-05-23 14:00:00,48.3,48.32,48.3,48.32,10027.855153203343,22.3128,22.322,22.3128,22.322,10027.8552
2006-05-23 14:05:00,48.32,48.34,48.25,48.27,16155.98885793872,22.322,22.3312,22.2897,22.2989,16155.9889
2006-05-23 14:10:00,48.27,48.32,48.24,48.32,47632.31197771588,22.2989,22.322,22.2851,22.322,47632.312
2006-05-23 14:15:00,48.32,48.32,48.25,48.25,21727.01949860724,22.322,22.322,22.2897,22.2897,21727.0195
2006-05-23 14:20:00,48.25,48.26,48.2,48.25,25208.91364902507,22.2897,22.2943,22.2666,22.2897,25208.9136
2006-05-23 14:25:00,48.26,48.26,48.18,48.18,25069.63788300836,22.2943,22.2943,22.2573,22.2573,25069.6379
2006-05-23 14:30:00,48.18,48.22,48.18,48.2,44846.796657381616,22.2573,22.2758,22.2573,22.2666,44846.7967
2006-05-23 14:35:00,48.2,48.2,48.14,48.15,17130.91922005571,22.2666,22.2666,22.2389,22.2435,17130.9192
2006-05-23 14:40:00,48.14,48.14,48.07,48.12,58495.8217270195,22.2389,22.2389,22.2065,22.2296,58495.8217
2006-05-23 14:45:00,48.11,48.13,48.03,48.04,23816.15598885794,22.225,22.2342,22.188,22.1927,23816.156
2006-05-23 14:50:00,48.05,48.15,48.04,48.07,80779.9442896936,22.1973,22.2435,22.1927,22.2065,80779.9443
2006-05-23 14:55:00,48.06,48.08,48.05,48.07,26183.844011142064,22.2019,22.2111,22.1973,22.2065,26183.844
2006-05-23 15:00:00,48.06,48.09,48.0,48.06,30919.22005571031,22.2019,22.2158,22.1742,22.2019,30919.2201
2006-05-23 15:05:00,48.06,48.1,48.06,48.08,26740.947075208915,22.2019,22.2204,22.2019,22.2111,26740.9471
2006-05-23 15:10:00,48.08,48.16,48.08,48.13,37465.18105849582,22.2111,22.2481,22.2111,22.2342,37465.1811
2006-05-23 15:15:00,48.13,48.16,48.11,48.16,41225.62674094708,22.2342,22.2481,22.225,22.2481,41225.6267
2006-05-23 15:20:00,48.16,48.18,48.13,48.13,51810.58495821728,22.2481,22.2573,22.2342,22.2342,51810.585
2006-05-23 15:25:00,48.13,48.13,48.1,48.11,30222.841225626744,22.2342,22.2342,22.2204,22.225,30222.8412
2006-05-23 15:30:00,48.11,48.18,48.1,48.17,80779.9442896936,22.225,22.2573,22.2204,22.2527,80779.9443
2006-05-23 15:35:00,48.17,48.21,48.14,48.16,41225.62674094708,22.2527,22.2712,22.2389,22.2481,41225.6267
2006-05-23 15:40:00,48.14,48.14,47.97,47.97,38718.66295264624,22.2389,22.2389,22.1603,22.1603,38718.663
2006-05-23 15:45:00,47.97,47.99,47.91,47.96,46239.55431754875,22.1603,22.1696,22.1326,22.1557,46239.5543
2006-05-23 15:50:00,47.94,47.98,47.81,47.82,70473.53760445683,22.1465,22.1649,22.0864,22.091,70473.5376
2006-05-23 15:55:00,47.82,47.83,47.76,47.82,129108.63509749304,22.091,22.0956,22.0633,22.091,129108.6351
2006-05-24 09:30:00,47.7,47.75,47.64,47.64,44986.072423398335,22.0356,22.0587,22.0079,22.0079,44986.0724
2006-05-24 09:35:00,47.63,47.68,47.57,47.6,47632.31197771588,22.0033,22.0264,21.9755,21.9894,47632.312
2006-05-24 09:40:00,47.6,47.6,47.42,47.55,78969.35933147633,21.9894,21.9894,21.9062,21.9663,78969.3593
2006-05-24 09:45:00,47.55,47.61,47.5,47.6,164763.2311977716,21.9663,21.994,21.9432,21.9894,164763.2312
2006-05-24 09:50:00,47.6,47.64,47.56,47.57,95961.00278551532,21.9894,22.0079,21.9709,21.9755,95961.0028
2006-05-24 09:55:00,47.57,47.6,47.46,47.46,25626.74094707521,21.9755,21.9894,21.9247,21.9247,25626.7409
2006-05-24 10:00:00,47.5,47.6,47.43,47.59,97632.31197771589,21.9432,21.9894,21.9109,21.9848,97632.312
2006-05-24 10:05:00,47.59,47.62,47.51,47.58,47771.58774373259,21.9848,21.9986,21.9478,21.9802,47771.5877
2006-05-24 10:10:00,47.6,47.63,47.56,47.6,20194.9860724234,21.9894,22.0033,21.9709,21.9894,20194.9861
2006-05-24 10:15:00,47.59,47.64,47.59,47.6,85933.14763231199,21.9848,22.0079,21.9848,21.9894,85933.1476
2006-05-24 10:20:00,47.6,47.67,47.6,47.66,39693.59331476323,21.9894,22.0217,21.9894,22.0171,39693.5933
2006-05-24 10:25:00,47.66,47.68,47.62,47.63,27158.774373259053,22.0171,22.0264,21.9986,22.0033,27158.7744
2006-05-24 10:30:00,47.64,47.64,47.57,47.63,35793.87186629527,22.0079,22.0079,21.9755,22.0033,35793.8719
2006-05-24 10:35:00,47.64,47.72,47.61,47.64,37604.45682451253,22.0079,22.0448,21.994,22.0079,37604.4568
2006-05-24 10:40:00,47.64,47.64,47.57,47.59,80362.11699164346,22.0079,22.0079,21.9755,21.9848,80362.117
2006-05-24 10:45:00,47.58,47.58,47.54,47.57,9888.57938718663,21.9802,21.9802,21.9617,21.9755,9888.5794
2006-05-24 10:50:00,47.55,47.58,47.54,47.58,11420.612813370471,21.9663,21.9802,21.9617,21.9802,11420.6128
2006-05-24 10:55:00,47.59,47.6,47.53,47.6,46378.83008356546,21.9848,21.9894,21.9571,21.9894,46378.8301
2006-05-24 11:00:00,47.62,47.62,47.56,47.6,14206.128133704737,21.9986,21.9986,21.9709,21.9894,14206.1281
2006-05-24 11:05:00,47.58,47.6,47.58,47.59,37743.73259052925,21.9802,21.9894,21.9802,21.9848,37743.7326
2006-05-24 11:10:00,47.6,47.6,47.59,47.59,48050.13927576602,21.9894,21.9894,21.9848,21.9848,48050.1393
2006-05-24 11:15:00,47.6,47.64,47.57,47.6,18384.401114206128,21.9894,22.0079,21.9755,21.9894,18384.4011
2006-05-24 11:20:00,47.59,47.6,47.51,47.6,20891.364902506964,21.9848,21.9894,21.9478,21.9894,20891.3649
2006-05-24 11:25:00,47.6,47.6,47.49,47.52,22284.122562674096,21.9894,21.9894,21.9386,21.9524,22284.1226
2006-05-24 11:30:00,47.49,47.49,47.25,47.39,49303.621169916434,21.9386,21.9386,21.8277,21.8924,49303.6212
2006-05-24 11:35:00,47.37,47.41,47.37,47.37,50417.82729805014,21.8831,21.9016,21.8831,21.8831,50417.8273
2006-05-24 11:40:00,47.37,47.48,47.36,47.47,21448.46796657382,21.8831,21.934,21.8785,21.9293,21448.468
2006-05-24 11:45:00,47.46,47.5,47.42,47.44,22144.846796657384,21.9247,21.9432,21.9062,21.9155,22144.8468
2006-05-24 11:50:00,47.42,47.52,47.42,47.49,20194.9860724234,21.9062,21.9524,21.9062,21.9386,20194.9861
2006-05-24 11:55:00,47.52,47.6,47.52,47.59,21030.64066852368,21.9524,21.9894,21.9524,21.9848,21030.6407
2006-05-24 12:00:00,47.6,47.67,47.59,47.65,44011.14206128134,21.9894,22.0217,21.9848,22.0125,44011.1421
2006-05-24 12:05:00,47.66,47.68,47.57,47.57,60027.85515320335,22.0171,22.0264,21.9755,21.9755,60027.8552
2006-05-24 12:10:00,47.57,47.6,47.56,47.57,23816.15598885794,21.9755,21.9894,21.9709,21.9755,23816.156
2006-05-24 12:15:00,47.57,47.6,47.55,47.57,18802.228412256267,21.9755,21.9894,21.9663,21.9755,18802.2284
2006-05-24 12:20:00,47.57,47.59,47.57,47.57,15041.782729805014,21.9755,21.9848,21.9755,21.9755,15041.7827
2006-05-24 12:25:00,47.57,47.6,47.51,47.54,40947.07520891365,21.9755,21.9894,21.9478,21.9617,40947.0752
2006-05-24 12:30:00,47.53,47.54,47.52,47.52,29247.91086350975,21.9571,21.9617,21.9524,21.9524,29247.9109
2006-05-24 12:35:00,47.52,47.55,47.51,47.55,25069.63788300836,21.9524,21.9663,21.9478,21.9663,25069.6379
2006-05-24 12:40:00,47.54,47.6,47.53,47.56,39832.86908077994,21.9617,21.9894,21.9571,21.9709,39832.8691
2006-05-24 12:45:00,47.56,47.6,47.53,47.6,94011.14206128134,21.9709,21.9894,21.9571,21.9894,94011.1421
2006-05-24 12:50:00,47.6,47.6,47.57,47.58,45961.00278551533,21.9894,21.9894,21.9755,21.9802,45961.0028
2006-05-24 12:55:00,47.58,47.59,47.49,47.52,16155.98885793872,21.9802,21.9848,21.9386,21.9524,16155.9889
2006-05-24 13:00:00,47.5,47.52,47.4,47.52,22841.225626740947,21.9432,21.9524,21.897,21.9524,22841.2256
2006-05-24 13:05:00,47.52,47.57,47.47,47.47,19359.33147632312,21.9524,21.9755,21.9293,21.9293,19359.3315
2006-05-24 13:10:00,47.51,47.51,41.19,47.46,42339.83286908078,21.9478,21.9478,19.0282,21.9247,42339.8329
2006-05-24 13:15:00,47.43,47.45,47.38,47.4,20752.089136490253,21.9109,21.9201,21.8878,21.897,20752.0891
2006-05-24 13:20:00,47.42,47.45,47.37,47.37,23119.777158774374,21.9062,21.9201,21.8831,21.8831,23119.7772
2006-05-24 13:25:00,47.37,47.42,47.27,47.29,29805.013927576605,21.8831,21.9062,21.8369,21.8462,29805.0139
2006-05-24 13:30:00,47.27,47.37,47.25,47.27,23816.15598885794,21.8369,21.8831,21.8277,21.8369,23816.156
2006-05-24 13:35:00,47.27,47.42,47.27,47.41,36072.42339832869,21.8369,21.9062,21.8369,21.9016,36072.4234
2006-05-24 13:40:00,47.39,47.46,47.33,47.46,45961.00278551533,21.8924,21.9247,21.8647,21.9247,45961.0028
2006-05-24 13:45:00,47.46,47.59,47.43,47.54,54596.10027855154,21.9247,21.9848,21.9109,21.9617,54596.1003
2006-05-24 13:50:00,47.56,47.58,47.51,47.57,33008.356545961,21.9709,21.9802,21.9478,21.9755,33008.3565
2006-05-24 13:55:00,47.57,47.6,47.55,47.55,62395.543175487466,21.9755,21.9894,21.9663,21.9663,62395.5432
2006-05-24 14:00:00,47.55,47.62,47.54,47.59,82172.70194986073,21.9663,21.9986,21.9617,21.9848,82172.7019
2006-05-24 14:05:00,47.6,47.61,47.48,47.48,27158.774373259053,21.9894,21.994,21.934,21.934,27158.7744
2006-05-24 14:10:00,47.48,47.62,47.48,47.6,24651.810584958217,21.934,21.9986,21.934,21.9894,24651.8106
2006-05-24 14:15:00,47.61,47.7,47.55,47.66,29387.186629526463,21.994,22.0356,21.9663,22.0171,29387.1866
2006-05-24 14:20:00,47.67,47.69,47.55,47.6,67966.57381615599,22.0217,22.031,21.9663,21.9894,67966.5738
2006-05-24 14:25:00,47.58,47.6,47.47,47.57,49442.89693593315,21.9802,21.9894,21.9293,21.9755,49442.8969
2006-05-24 14:30:00,47.56,47.57,47.54,47.55,51949.86072423399,21.9709,21.9755,21.9617,21.9663,51949.8607
2006-05-24 14:35:00,47.55,47.63,47.54,47.62,56128.13370473538,21.9663,22.0033,21.9617,21.9986,56128.1337
2006-05-24 14:40:00,47.62,47.63,47.6,47.61,52089.1364902507,21.9986,22.0033,21.9894,21.994,52089.1365
2006-05-24 14:45:00,47.64,47.73,47.63,47.71,57660.16713091922,22.0079,22.0495,22.0033,22.0402,57660.1671
2006-05-24 14:50:00,47.7,47.75,47.67,47.73,32869.08077994429,22.0356,22.0587,22.0217,22.0495,32869.0808
2006-05-24 14:55:00,47.73,47.85,47.73,47.84,38300.8356545961,22.0495,22.1049,22.0495,22.1003,38300.8357
2006-05-24 15:00:00,47.83,47.88,47.78,47.83,39693.59331476323,22.0956,22.1187,22.0725,22.0956,39693.5933
2006-05-24 15:05:00,47.83,47.91,47.82,47.84,71587.74373259053,22.0956,22.1326,22.091,22.1003,71587.7437
2006-05-24 15:10:00,47.84,47.86,47.8,47.82,52506.96378830084,22.1003,22.1095,22.0818,22.091,52506.9638
2006-05-24 15:15:00,47.83,47.91,47.8,47.85,60306.40668523677,22.0956,22.1326,22.0818,22.1049,60306.4067
2006-05-24 15:20:00,47.83,47.87,47.8,47.84,54874.65181058496,22.0956,22.1141,22.0818,22.1003,54874.6518
2006-05-24 15:25:00,47.85,47.9,47.83,47.9,54178.2729805014,22.1049,22.128,22.0956,22.128,54178.273
2006-05-24 15:30:00,47.9,48.01,47.9,48.01,43454.03899721448,22.128,22.1788,22.128,22.1788,43454.039
2006-05-24 15:35:00,48.01,48.13,48.0,48.13,58077.99442896936,22.1788,22.2342,22.1742,22.2342,58077.9944
2006-05-24 15:40:00,48.17,48.18,48.11,48.16,56824.51253481895,22.2527,22.2573,22.225,22.2481,56824.5125
2006-05-24 15:45:00,48.16,48.18,48.05,48.13,46100.27855153204,22.2481,22.2573,22.1973,22.2342,46100.2786
2006-05-24 15:50:00,48.12,48.12,48.03,48.04,21030.64066852368,22.2296,22.2296,22.188,22.1927,21030.6407
2006-05-24 15:55:00,48.03,48.03,47.95,47.95,57938.71866295265,22.188,22.188,22.1511,22.1511,57938.7187
2006-05-25 09:30:00,48.09,48.1,47.89,47.93,61281.337047353765,22.2158,22.2204,22.1234,22.1418,61281.337
2006-05-25 09:35:00,47.93,47.93,47.76,47.78,37325.90529247911,22.1418,22.1418,22.0633,22.0725,37325.9053
2006-05-25 09:40:00,47.78,47.78,47.74,47.77,52506.96378830084,22.0725,22.0725,22.0541,22.0679,52506.9638
2006-05-25 09:45:00,47.8,47.83,47.75,47.79,25069.63788300836,22.0818,22.0956,22.0587,22.0772,25069.6379
2006-05-25 09:50:00,47.78,47.81,47.74,47.81,41364.902506963794,22.0725,22.0864,22.0541,22.0864,41364.9025
2006-05-25 09:55:00,47.82,47.93,47.82,47.92,63927.57660167131,22.091,22.1418,22.091,22.1372,63927.5766
2006-05-25 10:00:00,47.92,47.97,47.9,47.96,95264.62395543176,22.1372,22.1603,22.128,22.1557,95264.624
2006-05-25 10:05:00,47.96,47.98,47.92,47.93,28551.532033426185,22.1557,22.1649,22.1372,22.1418,28551.532
2006-05-25 10:10:00,47.93,47.95,47.89,47.89,25626.74094707521,22.1418,22.1511,22.1234,22.1234,25626.7409
2006-05-25 10:15:00,47.9,47.92,47.87,47.9,32590.529247910865,22.128,22.1372,22.1141,22.128,32590.5292
2006-05-25 10:20:00,47.9,47.9,47.82,47.86,52785.51532033426,22.128,22.128,22.091,22.1095,52785.5153
2006-05-25 10:25:00,47.86,47.92,47.85,47.89,18662.952646239555,22.1095,22.1372,22.1049,22.1234,18662.9526
2006-05-25 10:30:00,47.89,47.91,47.89,47.9,23119.777158774374,22.1234,22.1326,22.1234,22.128,23119.7772
2006-05-25 10:35:00,47.9,47.92,47.86,47.86,46100.27855153204,22.128,22.1372,22.1095,22.1095,46100.2786
2006-05-25 10:40:00,47.87,47.87,47.83,47.85,41364.902506963794,22.1141,22.1141,22.0956,22.1049,41364.9025
2006-05-25 10:45:00,47.85,47.89,47.84,47.86,31754.874651810587,22.1049,22.1234,22.1003,22.1095,31754.8747
2006-05-25 10:50:00,47.86,47.88,47.85,47.87,23259.05292479109,22.1095,22.1187,22.1049,22.1141,23259.0529
2006-05-25 10:55:00,47.86,47.89,47.83,47.84,35793.87186629527,22.1095,22.1234,22.0956,22.1003,35793.8719
2006-05-25 11:00:00,47.84,47.89,47.79,47.79,38579.38718662953,22.1003,22.1234,22.0772,22.0772,38579.3872
2006-05-25 11:05:00,47.79,47.85,47.79,47.84,29247.91086350975,22.0772,22.1049,22.0772,22.1003,29247.9109
2006-05-25 11:10:00,47.84,47.84,47.8,47.8,40947.07520891365,22.1003,22.1003,22.0818,22.0818,40947.0752
2006-05-25 11:15:00,47.8,47.8,47.78,47.8,14623.955431754875,22.0818,22.0818,22.0725,22.0818,14623.9554
2006-05-25 11:20:00,47.8,47.83,47.79,47.8,47771.58774373259,22.0818,22.0956,22.0772,22.0818,47771.5877
2006-05-25 11:25:00,47.8,47.84,47.8,47.82,28272.98050139276,22.0818,22.1003,22.0818,22.091,28272.9805
2006-05-25 11:30:00,47.81,47.85,47.8,47.85,16434.540389972146,22.0864,22.1049,22.0818,22.1049,16434.5404
2006-05-25 11:35:00,47.86,47.89,47.85,47.85,23259.05292479109,22.1095,22.1234,22.1049,22.1049,23259.0529
2006-05-25 11:40:00,47.85,47.93,47.85,47.93,55292.4791086351,22.1049,22.1418,22.1049,22.1418,55292.4791
2006-05-25 11:45:00,47.94,47.96,47.93,47.96,38579.38718662953,22.1465,22.1557,22.1418,22.1557,38579.3872
2006-05-25 11:50:00,47.96,47.96,47.93,47.93,61559.88857938719,22.1557,22.1557,22.1418,22.1418,61559.8886
2006-05-25 11:55:00,47.93,47.96,47.93,47.95,30083.56545961003,22.1418,22.1557,22.1418,22.1511,30083.5655
2006-05-25 12:00:00,47.96,47.96,47.93,47.94,36768.802228412256,22.1557,22.1557,22.1418,22.1465,36768.8022
2006-05-25 12:05:00,47.93,47.94,47.93,47.93,44707.5208913649,22.1418,22.1465,22.1418,22.1418,44707.5209
2006-05-25 12:10:00,47.93,47.93,47.92,47.93,80222.84122562675,22.1418,22.1418,22.1372,22.1418,80222.8412
2006-05-25 12:15:00,47.93,47.95,47.93,47.95,37743.73259052925,22.1418,22.1511,22.1418,22.1511,37743.7326
2006-05-25 12:20:00,47.95,47.95,47.92,47.92,32311.97771587744,22.1511,22.1511,22.1372,22.1372,32311.9777
2006-05-25 12:25:00,47.9,47.9,47.85,47.85,18941.504178272982,22.128,22.128,22.1049,22.1049,18941.5042
2006-05-25 12:30:00,47.85,47.85,47.78,47.79,45682.45125348189,22.1049,22.1049,22.0725,22.0772,45682.4513
2006-05-25 12:35:00,47.79,47.79,47.75,47.78,33008.356545961,22.0772,22.0772,22.0587,22.0725,33008.3565
2006-05-25 12:40:00,47.75,47.79,47.75,47.79,49442.89693593315,22.0587,22.0772,22.0587,22.0772,49442.8969
2006-05-25 12:45:00,47.78,47.8,47.78,47.79,26601.671309192203,22.0725,22.0818,22.0725,22.0772,26601.6713
2006-05-25 12:50:00,47.78,47.8,47.78,47.8,15320.33426183844,22.0725,22.0818,22.0725,22.0818,15320.3343
2006-05-25 12:55:00,47.78,47.8,47.78,47.78,12534.81894150418,22.0725,22.0818,22.0725,22.0725,12534.8189
2006-05-25 13:00:00,47.78,47.81,47.78,47.81,17827.298050139278,22.0725,22.0864,22.0725,22.0864,17827.2981
2006-05-25 13:05:00,47.8,47.8,47.79,47.79,39693.59331476323,22.0818,22.0818,22.0772,22.0772,39693.5933
2006-05-25 13:10:00,47.78,47.79,47.78,47.78,17688.022284122562,22.0725,22.0772,22.0725,22.0725,17688.0223
2006-05-25 13:15:00,47.77,47.77,47.75,47.76,16852.367688022285,22.0679,22.0679,22.0587,22.0633,16852.3677
2006-05-25 13:20:00,47.77,47.78,47.73,47.73,18384.401114206128,22.0679,22.0725,22.0495,22.0495,18384.4011
2006-05-25 13:25:00,47.73,47.73,47.7,47.7,22284.122562674096,22.0495,22.0495,22.0356,22.0356,22284.1226
2006-05-25 13:30:00,47.7,47.74,47.69,47.69,16852.367688022285,22.0356,22.0541,22.031,22.031,16852.3677
2006-05-25 13:35:00,47.7,47.7,47.65,47.65,11559.888579387189,22.0356,22.0356,22.0125,22.0125,11559.8886
2006-05-25 13:40:00,47.65,47.66,47.59,47.65,24651.810584958217,22.0125,22.0171,21.9848,22.0125,24651.8106
2006-05-25 13:45:00,47.65,47.66,47.62,47.63,16434.540389972146,22.0125,22.0171,21.9986,22.0033,16434.5404
2006-05-25 13:50:00,47.63,47.64,47.57,47.59,24233.98328690808,22.0033,22.0079,21.9755,21.9848,24233.9833
2006-05-25 13:55:00,47.6,47.6,47.53,47.56,24233.98328690808,21.9894,21.9894,21.9571,21.9709,24233.9833
2006-05-25 14:00:00,47.57,47.58,47.54,47.57,14484.679665738162,21.9755,21.9802,21.9617,21.9755,14484.6797
2006-05-25 14:05:00,47.57,47.59,47.53,47.55,22005.57103064067,21.9755,21.9848,21.9571,21.9663,22005.571
2006-05-25 14:10:00,47.55,47.56,47.52,47.52,29526.46239554317,21.9663,21.9709,21.9524,21.9524,29526.4624
2006-05-25 14:15:00,47.52,47.6,47.52,47.56,41504.178272980505,21.9524,21.9894,21.9524,21.9709,41504.1783
2006-05-25 14:20:00,47.57,47.62,47.57,47.62,22144.846796657384,21.9755,21.9986,21.9755,21.9986,22144.8468
2006-05-25 14:25:00,47.62,47.62,47.56,47.59,24791.08635097493,21.9986,21.9986,21.9709,21.9848,24791.0864
2006-05-25 14:30:00,47.59,47.59,47.56,47.57,14484.679665738162,21.9848,21.9848,21.9709,21.9755,14484.6797
2006-05-25 14:35:00,47.58,47.6,47.57,47.6,19498.60724233984,21.9802,21.9894,21.9755,21.9894,19498.6072
2006-05-25 14:40:00,47.6,47.6,47.59,47.6,13649.025069637884,21.9894,21.9894,21.9848,21.9894,13649.0251
2006-05-25 14:45:00,47.6,47.62,47.58,47.62,19498.60724233984,21.9894,21.9986,21.9802,21.9986,19498.6072
2006-05-25 14:50:00,47.62,47.64,47.61,47.63,30640.668523676883,21.9986,22.0079,21.994,22.0033,30640.6685
2006-05-25 14:55:00,47.64,47.66,47.64,47.65,24373.2590529248,22.0079,22.0171,22.0079,22.0125,24373.2591
2006-05-25 15:00:00,47.64,47.66,47.6,47.6,32451.25348189416,22.0079,22.0171,21.9894,21.9894,32451.2535
2006-05-25 15:05:00,47.61,47.68,47.58,47.65,32311.97771587744,21.994,22.0264,21.9802,22.0125,32311.9777
2006-05-25 15:10:00,47.67,47.73,47.65,47.73,63649.025069637886,22.0217,22.0495,22.0125,22.0495,63649.0251
2006-05-25 15:15:00,47.73,47.74,47.7,47.72,14484.679665738162,22.0495,22.0541,22.0356,22.0448,14484.6797
2006-05-25 15:20:00,47.72,47.79,47.72,47.79,12534.81894150418,22.0448,22.0772,22.0448,22.0772,12534.8189
2006-05-25 15:25:00,47.79,47.82,47.78,47.81,42200.55710306407,22.0772,22.091,22.0725,22.0864,42200.5571
2006-05-25 15:30:00,47.81,47.82,47.75,47.78,115459.61002785516,22.0864,22.091,22.0587,22.0725,115459.61
2006-05-25 15:35:00,47.74,47.77,47.67,47.7,70612.81337047354,22.0541,22.0679,22.0217,22.0356,70612.8134
2006-05-25 15:40:00,47.7,47.71,47.66,47.66,55292.4791086351,22.0356,22.0402,22.0171,22.0171,55292.4791
2006-05-25 15:45:00,47.66,47.67,47.63,47.67,72562.67409470753,22.0171,22.0217,22.0033,22.0217,72562.6741
2006-05-25 15:50:00,47.68,47.73,47.68,47.7,62534.818941504185,22.0264,22.0495,22.0264,22.0356,62534.8189
2006-05-25 15:55:00,47.7,47.74,47.65,47.7,105710.30640668524,22.0356,22.0541,22.0125,22.0356,105710.3064
2006-05-26 09:30:00,47.82,47.85,47.61,47.65,33147.632311977715,22.091,22.1049,21.994,22.0125,33147.6323
2006-05-26 09:35:00,47.69,47.83,47.68,47.83,16155.98885793872,22.031,22.0956,22.0264,22.0956,16155.9889
2006-05-26 09:40:00,47.8,47.93,47.8,47.89,27019.49860724234,22.0818,22.1418,22.0818,22.1234,27019.4986
2006-05-26 09:45:00,47.9,47.96,47.87,47.91,35376.044568245125,22.128,22.1557,22.1141,22.1326,35376.0446
2006-05-26 09:50:00,47.91,47.96,47.78,47.8,43175.48746518106,22.1326,22.1557,22.0725,22.0818,43175.4875
2006-05-26 09:55:00,47.78,47.78,47.65,47.73,42618.38440111421,22.0725,22.0725,22.0125,22.0495,42618.3844
2006-05-26 10:00:00,47.71,47.79,47.71,47.73,31894.1504178273,22.0402,22.0772,22.0402,22.0495,31894.1504
2006-05-26 10:05:00,47.73,47.81,47.68,47.69,46239.55431754875,22.0495,22.0864,22.0264,22.031,46239.5543
2006-05-26 10:10:00,47.7,47.75,47.67,47.75,21727.01949860724,22.0356,22.0587,22.0217,22.0587,21727.0195
2006-05-26 10:15:00,47.78,47.89,47.78,47.85,16991.643454038996,22.0725,22.1234,22.0725,22.1049,16991.6435
2006-05-26 10:20:00,47.87,47.88,47.83,47.85,14763.231197771587,22.1141,22.1187,22.0956,22.1049,14763.2312
2006-05-26 10:25:00,47.83,47.85,47.79,47.82,54735.37604456825,22.0956,22.1049,22.0772,22.091,54735.376
2006-05-26 10:30:00,47.82,47.85,47.8,47.81,90389.9721448468,22.091,22.1049,22.0818,22.0864,90389.9721
2006-05-26 10:35:00,47.8,47.81,47.67,47.68,50000.0,22.0818,22.0864,22.0217,22.0264,50000.0
2006-05-26 10:40:00,47.7,47.7,47.66,47.68,21866.29526462396,22.0356,22.0356,22.0171,22.0264,21866.2953
2006-05-26 10:45:00,47.69,47.7,47.6,47.7,28272.98050139276,22.031,22.0356,21.9894,22.0356,28272.9805
2006-05-26 10:50:00,47.7,47.78,47.7,47.78,5988.857938718664,22.0356,22.0725,22.0356,22.0725,5988.8579
2006-05-26 10:55:00,47.81,47.83,47.78,47.79,29805.013927576605,22.0864,22.0956,22.0725,22.0772,29805.0139
2006-05-26 11:00:00,47.78,47.81,47.74,47.8,14206.128133704737,22.0725,22.0864,22.0541,22.0818,14206.1281
2006-05-26 11:05:00,47.8,47.88,47.8,47.84,39415.04178272981,22.0818,22.1187,22.0818,22.1003,39415.0418
2006-05-26 11:10:00,47.85,47.86,47.83,47.83,18245.125348189416,22.1049,22.1095,22.0956,22.0956,18245.1253
2006-05-26 11:15:00,47.83,47.83,47.77,47.78,38718.66295264624,22.0956,22.0956,22.0679,22.0725,38718.663
2006-05-26 11:20:00,47.78,47.81,47.75,47.77,28969.359331476324,22.0725,22.0864,22.0587,22.0679,28969.3593
2006-05-26 11:25:00,47.77,47.81,47.77,47.79,23816.15598885794,22.0679,22.0864,22.0679,22.0772,23816.156
2006-05-26 11:30:00,47.81,47.83,47.79,47.81,9888.57938718663,22.0864,22.0956,22.0772,22.0864,9888.5794
2006-05-26 11:35:00,47.82,47.83,47.79,47.83,17270.194986072423,22.091,22.0956,22.0772,22.0956,17270.195
2006-05-26 11:40:00,47.81,47.82,47.8,47.81,20194.9860724234,22.0864,22.091,22.0818,22.0864,20194.9861
2006-05-26 11:45:00,47.81,47.85,47.81,47.82,18245.125348189416,22.0864,22.1049,22.0864,22.091,18245.1253
2006-05-26 11:50:00,47.81,47.83,47.8,47.83,20334.26183844012,22.0864,22.0956,22.0818,22.0956,20334.2618
2006-05-26 11:55:00,47.83,47.84,47.79,47.8,17688.022284122562,22.0956,22.1003,22.0772,22.0818,17688.0223
2006-05-26 12:00:00,47.8,47.82,47.76,47.76,17270.194986072423,22.0818,22.091,22.0633,22.0633,17270.195
2006-05-26 12:05:00,47.76,47.8,47.75,47.8,15459.610027855157,22.0633,22.0818,22.0587,22.0818,15459.61
2006-05-26 12:10:00,47.8,47.8,47.75,47.78,26462.395543175488,22.0818,22.0818,22.0587,22.0725,26462.3955
2006-05-26 12:15:00,47.79,47.83,47.79,47.82,4038.99721448468,22.0772,22.0956,22.0772,22.091,4038.9972
2006-05-26 12:20:00,47.83,47.85,47.8,47.85,16991.643454038996,22.0956,22.1049,22.0818,22.1049,16991.6435
2006-05-26 12:25:00,47.84,47.85,47.82,47.84,15598.885793871868,22.1003,22.1049,22.091,22.1003,15598.8858
2006-05-26 12:30:00,47.84,47.89,47.83,47.89,13509.74930362117,22.1003,22.1234,22.0956,22.1234,13509.7493
2006-05-26 12:35:00,47.88,47.92,47.87,47.92,13649.025069637884,22.1187,22.1372,22.1141,22.1372,13649.0251
2006-05-26 12:40:00,47.92,47.99,47.92,47.99,18245.125348189416,22.1372,22.1696,22.1372,22.1696,18245.1253
2006-05-26 12:45:00,47.99,48.03,47.98,48.03,21866.29526462396,22.1696,22.188,22.1649,22.188,21866.2953
2006-05-26 12:50:00,48.03,48.04,48.01,48.01,8913.649025069639,22.188,22.1927,22.1788,22.1788,8913.649
2006-05-26 12:55:00,48.01,48.04,48.01,48.03,8217.270194986073,22.1788,22.1927,22.1788,22.188,8217.2702
2006-05-26 13:00:00,48.02,48.03,48.0,48.01,10445.682451253482,22.1834,22.188,22.1742,22.1788,10445.6825
2006-05-26 13:05:00,48.01,48.05,48.01,48.05,16016.713091922007,22.1788,22.1973,22.1788,22.1973,16016.7131
2006-05-26 13:10:00,48.03,48.05,48.0,48.0,12256.267409470753,22.188,22.1973,22.1742,22.1742,12256.2674
2006-05-26 13:15:00,48.0,48.01,47.98,48.0,9470.752089136491,22.1742,22.1788,22.1649,22.1742,9470.7521
2006-05-26 13:20:00,48.01,48.02,47.99,48.01,6545.961002785516,22.1788,22.1834,22.1696,22.1788,6545.961
2006-05-26 13:25:00,48.01,48.05,48.01,48.03,16295.264623955432,22.1788,22.1973,22.1788,22.188,16295.2646
2006-05-26 13:30:00,48.03,48.05,48.02,48.04,7242.339832869081,22.188,22.1973,22.1834,22.1927,7242.3398
2006-05-26 13:35:00,48.06,48.06,48.03,48.05,9888.57938718663,22.2019,22.2019,22.188,22.1973,9888.5794
2006-05-26 13:40:00,48.06,48.07,48.03,48.07,7242.339832869081,22.2019,22.2065,22.188,22.2065,7242.3398
2006-05-26 13:45:00,48.08,48.08,48.06,48.06,4317.548746518106,22.2111,22.2111,22.2019,22.2019,4317.5487
2006-05-26 13:50:00,48.07,48.07,48.03,48.06,12256.267409470753,22.2065,22.2065,22.188,22.2019,12256.2674
2006-05-26 13:55:00,48.06,48.07,48.04,48.04,4178.272980501393,22.2019,22.2065,22.1927,22.1927,4178.273
2006-05-26 14:00:00,48.04,48.07,48.01,48.01,6406.6852367688025,22.1927,22.2065,22.1788,22.1788,6406.6852
2006-05-26 14:05:00,48.02,48.06,48.02,48.05,8635.097493036212,22.1834,22.2019,22.1834,22.1973,8635.0975
2006-05-26 14:10:00,48.04,48.08,48.04,48.08,9192.200557103064,22.1927,22.2111,22.1927,22.2111,9192.2006
2006-05-26 14:15:00,48.09,48.11,48.08,48.11,8217.270194986073,22.2158,22.225,22.2111,22.225,8217.2702
2006-05-26 14:20:00,48.11,48.16,48.11,48.16,9610.027855153205,22.225,22.2481,22.225,22.2481,9610.0279
2006-05-26 14:25:00,48.16,48.18,48.14,48.15,15459.610027855157,22.2481,22.2573,22.2389,22.2435,15459.61
2006-05-26 14:30:00,48.15,48.16,48.15,48.16,15041.782729805014,22.2435,22.2481,22.2435,22.2481,15041.7827
2006-05-26 14:35:00,48.16,48.18,48.16,48.16,10167.130919220055,22.2481,22.2573,22.2481,22.2481,10167.1309
2006-05-26 14:40:00,48.16,48.16,48.1,48.12,27855.15320334262,22.2481,22.2481,22.2204,22.2296,27855.1532
2006-05-26 14:45:00,48.12,48.12,48.07,48.1,12813.370473537603,22.2296,22.2296,22.2065,22.2204,12813.3705
2006-05-26 14:50:00,48.09,48.11,48.08,48.08,9052.924791086352,22.2158,22.225,22.2111,22.2111,9052.9248
2006-05-26 14:55:00,48.08,48.09,48.05,48.05,13649.025069637884,22.2111,22.2158,22.1973,22.1973,13649.0251
2006-05-26 15:00:00,48.05,48.08,48.02,48.06,13509.74930362117,22.1973,22.2111,22.1834,22.2019,13509.7493
2006-05-26 15:05:00,48.05,48.1,48.05,48.1,19220.05571030641,22.1973,22.2204,22.1973,22.2204,19220.0557
2006-05-26 15:10:00,48.1,48.11,48.07,48.08,10724.23398328691,22.2204,22.225,22.2065,22.2111,10724.234
2006-05-26 15:15:00,48.08,48.1,48.07,48.1,9470.752089136491,22.2111,22.2204,22.2065,22.2204,9470.7521
2006-05-26 15:20:00,48.1,48.11,48.08,48.11,11002.785515320336,22.2204,22.225,22.2111,22.225,11002.7855
2006-05-26 15:25:00,48.1,48.11,48.08,48.1,28133.704735376046,22.2204,22.225,22.2111,22.2204,28133.7047
2006-05-26 15:30:00,48.09,48.11,48.06,48.07,38440.11142061282,22.2158,22.225,22.2019,22.2065,38440.1114
2006-05-26 15:35:00,48.06,48.11,48.06,48.11,16155.98885793872,22.2019,22.225,22.2019,22.225,16155.9889
2006-05-26 15:40:00,48.11,48.11,48.1,48.11,33844.01114206128,22.225,22.225,22.2204,22.225,33844.0111
2006-05-26 15:45:00,48.11,48.11,48.1,48.11,41504.178272980505,22.225,22.225,22.2204,22.225,41504.1783
2006-05-26 15:50:00,48.11,48.11,48.08,48.08,24233.98328690808,22.225,22.225,22.2111,22.2111,24233.9833
2006-05-26 15:55:00,48.09,48.11,48.07,48.09,21309.192200557103,22.2158,22.225,22.2065,22.2158,21309.1922
2006-05-30 09:30:00,47.8,47.83,47.78,47.78,16155.98885793872,22.0818,22.0956,22.0725,22.0725,16155.9889
2006-05-30 09:35:00,47.75,47.89,47.75,47.83,14902.506963788304,22.0587,22.1234,22.0587,22.0956,14902.507
2006-05-30 09:40:00,47.88,47.89,47.84,47.88,9470.752089136491,22.1187,22.1234,22.1003,22.1187,9470.7521
2006-05-30 09:45:00,47.86,47.9,47.86,47.88,16016.713091922007,22.1095,22.128,22.1095,22.1187,16016.7131
2006-05-30 09:50:00,47.9,47.91,47.84,47.9,10724.23398328691,22.128,22.1326,22.1003,22.128,10724.234
2006-05-30 09:55:00,47.92,48.0,47.88,48.0,10724.23398328691,22.1372,22.1742,22.1187,22.1742,10724.234
2006-05-30 10:00:00,47.98,47.98,47.88,47.94,19080.77994428969,22.1649,22.1649,22.1187,22.1465,19080.7799
2006-05-30 10:05:00,47.94,47.94,47.75,47.78,21866.29526462396,22.1465,22.1465,22.0587,22.0725,21866.2953
2006-05-30 10:10:00,47.78,47.78,47.75,47.77,9888.57938718663,22.0725,22.0725,22.0587,22.0679,9888.5794
2006-05-30 10:15:00,47.78,47.82,47.78,47.79,6963.788300835655,22.0725,22.091,22.0725,22.0772,6963.7883
2006-05-30 10:20:00,47.79,47.85,47.79,47.81,14484.679665738162,22.0772,22.1049,22.0772,22.0864,14484.6797
2006-05-30 10:25:00,47.83,47.86,47.8,47.8,45264.62395543176,22.0956,22.1095,22.0818,22.0818,45264.624
2006-05-30 10:30:00,47.8,47.8,47.7,47.7,23119.777158774374,22.0818,22.0818,22.0356,22.0356,23119.7772
2006-05-30 10:35:00,47.69,47.73,47.68,47.73,37465.18105849582,22.031,22.0495,22.0264,22.0495,37465.1811
2006-05-30 10:40:00,47.73,47.82,47.72,47.78,20334.26183844012,22.0495,22.091,22.0448,22.0725,20334.2618
2006-05-30 10:45:00,47.78,47.84,47.78,47.8,7938.718662952647,22.0725,22.1003,22.0725,22.0818,7938.7187
2006-05-30 10:50:00,47.8,47.84,47.78,47.78,10167.130919220055,22.0818,22.1003,22.0725,22.0725,10167.1309
2006-05-30 10:55:00,47.78,47.78,47.74,47.75,7381.615598885794,22.0725,22.0725,22.0541,22.0587,7381.6156
2006-05-30 11:00:00,47.75,47.8,47.75,47.78,11559.888579387189,22.0587,22.0818,22.0587,22.0725,11559.8886
2006-05-30 11:05:00,47.79,47.84,47.78,47.84,7520.891364902507,22.0772,22.1003,22.0725,22.1003,7520.8914
2006-05-30 11:10:00,47.85,47.88,47.82,47.82,27576.601671309192,22.1049,22.1187,22.091,22.091,27576.6017
2006-05-30 11:15:00,47.82,47.82,47.76,47.77,12116.99164345404,22.091,22.091,22.0633,22.0679,12116.9916
2006-05-30 11:20:00,47.77,47.77,47.7,47.73,27715.877437325908,22.0679,22.0679,22.0356,22.0495,27715.8774
2006-05-30 11:25:00,47.73,47.78,47.71,47.76,8077.994428969359,22.0495,22.0725,22.0402,22.0633,8077.9944
2006-05-30 11:30:00,47.76,47.78,47.74,47.78,6824.512534818942,22.0633,22.0725,22.0541,22.0725,6824.5125
2006-05-30 11:35:00,47.77,47.83,47.77,47.8,5988.857938718664,22.0679,22.0956,22.0679,22.0818,5988.8579
2006-05-30 11:40:00,47.8,47.8,47.7,47.7,10863.50974930362,22.0818,22.0818,22.0356,22.0356,10863.5097
2006-05-30 11:45:00,47.7,47.71,47.7,47.7,7938.718662952647,22.0356,22.0402,22.0356,22.0356,7938.7187
2006-05-30 11:50:00,47.7,47.74,47.68,47.73,7660.167130919221,22.0356,22.0541,22.0264,22.0495,7660.1671
2006-05-30 11:55:00,47.75,47.8,47.74,47.8,11977.715877437327,22.0587,22.0818,22.0541,22.0818,11977.7159
2006-05-30 12:00:00,47.8,47.8,47.75,47.78,10445.682451253482,22.0818,22.0818,22.0587,22.0725,10445.6825
2006-05-30 12:05:00,47.77,47.8,47.73,47.78,41643.45403899722,22.0679,22.0818,22.0495,22.0725,41643.454
2006-05-30 12:10:00,47.8,47.8,47.75,47.75,5292.479108635098,22.0818,22.0818,22.0587,22.0587,5292.4791
2006-05-30 12:15:00,47.75,47.83,47.75,47.83,8217.270194986073,22.0587,22.0956,22.0587,22.0956,8217.2702
2006-05-30 12:20:00,47.83,47.88,47.83,47.86,8774.373259052925,22.0956,22.1187,22.0956,22.1095,8774.3733
2006-05-30 12:25:00,47.9,47.94,47.89,47.9,12952.64623955432,22.128,22.1465,22.1234,22.128,12952.6462
2006-05-30 12:30:00,47.9,47.92,47.88,47.88,14902.506963788304,22.128,22.1372,22.1187,22.1187,14902.507
2006-05-30 12:35:00,47.88,47.9,47.83,47.83,15041.782729805014,22.1187,22.128,22.0956,22.0956,15041.7827
2006-05-30 12:40:00,47.83,47.88,47.83,47.85,8774.373259052925,22.0956,22.1187,22.0956,22.1049,8774.3733
2006-05-30 12:45:00,47.83,47.85,47.79,47.8,4735.376044568246,22.0956,22.1049,22.0772,22.0818,4735.376
2006-05-30 12:50:00,47.8,47.8,47.73,47.73,19080.77994428969,22.0818,22.0818,22.0495,22.0495,19080.7799
2006-05-30 12:55:00,47.74,47.77,47.7,47.77,14484.679665738162,22.0541,22.0679,22.0356,22.0679,14484.6797
2006-05-30 13:00:00,47.77,47.77,47.75,47.75,24930.362116991644,22.0679,22.0679,22.0587,22.0587,24930.3621
2006-05-30 13:05:00,47.76,47.77,47.72,47.75,4735.376044568246,22.0633,22.0679,22.0448,22.0587,4735.376
2006-05-30 13:10:00,47.75,47.75,47.7,47.73,8774.373259052925,22.0587,22.0587,22.0356,22.0495,8774.3733
2006-05-30 13:15:00,47.73,47.77,47.71,47.75,38161.55988857939,22.0495,22.0679,22.0402,22.0587,38161.5599
2006-05-30 13:20:00,47.75,47.78,47.74,47.75,20055.710306406687,22.0587,22.0725,22.0541,22.0587,20055.7103
2006-05-30 13:25:00,47.76,47.78,47.75,47.76,15181.058495821728,22.0633,22.0725,22.0587,22.0633,15181.0585
2006-05-30 13:30:00,47.78,47.83,47.76,47.83,70194.9860724234,22.0725,22.0956,22.0633,22.0956,70194.9861
2006-05-30 13:35:00,47.83,47.83,47.8,47.8,6267.40947075209,22.0956,22.0956,22.0818,22.0818,6267.4095
2006-05-30 13:40:00,47.8,47.8,47.71,47.71,8913.649025069639,22.0818,22.0818,22.0402,22.0402,8913.649
2006-05-30 13:45:00,47.73,47.73,47.68,47.69,11559.888579387189,22.0495,22.0495,22.0264,22.031,11559.8886
2006-05-30 13:50:00,47.7,47.75,47.7,47.74,12952.64623955432,22.0356,22.0587,22.0356,22.0541,12952.6462
2006-05-30 13:55:00,47.75,47.79,47.75,47.79,53342.61838440112,22.0587,22.0772,22.0587,22.0772,53342.6184
2006-05-30 14:00:00,47.79,47.79,47.76,47.78,18802.228412256267,22.0772,22.0772,22.0633,22.0725,18802.2284
2006-05-30 14:05:00,47.78,47.79,47.78,47.79,9470.752089136491,22.0725,22.0772,22.0725,22.0772,9470.7521
2006-05-30 14:10:00,47.78,47.81,47.78,47.78,9749.303621169916,22.0725,22.0864,22.0725,22.0725,9749.3036
2006-05-30 14:15:00,47.79,47.83,47.79,47.83,15738.16155988858,22.0772,22.0956,22.0772,22.0956,15738.1616
2006-05-30 14:20:00,47.83,47.83,47.77,47.77,21587.74373259053,22.0956,22.0956,22.0679,22.0679,21587.7437
2006-05-30 14:25:00,47.77,47.78,47.77,47.78,7660.167130919221,22.0679,22.0725,22.0679,22.0725,7660.1671
2006-05-30 14:30:00,47.78,47.8,47.78,47.79,41782.72980501393,22.0725,22.0818,22.0725,22.0772,41782.7298
2006-05-30 14:35:00,47.79,47.8,47.77,47.79,17270.194986072423,22.0772,22.0818,22.0679,22.0772,17270.195
2006-05-30 14:40:00,47.79,47.8,47.75,47.78,36490.25069637883,22.0772,22.0818,22.0587,22.0725,36490.2507
2006-05-30 14:45:00,47.78,47.81,47.76,47.8,52785.51532033426,22.0725,22.0864,22.0633,22.0818,52785.5153
2006-05-30 14:50:00,47.8,47.8,47.73,47.73,28830.08356545961,22.0818,22.0818,22.0495,22.0495,28830.0836
2006-05-30 14:55:00,47.71,47.73,47.71,47.71,16852.367688022285,22.0402,22.0495,22.0402,22.0402,16852.3677
2006-05-30 15:00:00,47.71,47.78,47.7,47.76,30919.22005571031,22.0402,22.0725,22.0356,22.0633,30919.2201
2006-05-30 15:05:00,47.77,47.77,47.74,47.75,26044.56824512535,22.0679,22.0679,22.0541,22.0587,26044.5682
2006-05-30 15:10:00,47.75,47.78,47.75,47.75,44568.24512534819,22.0587,22.0725,22.0587,22.0587,44568.2451
2006-05-30 15:15:00,47.75,47.77,47.75,47.75,42061.28133704736,22.0587,22.0679,22.0587,22.0587,42061.2813
2006-05-30 15:20:00,47.75,47.78,47.75,47.76,48607.24233983287,22.0587,22.0725,22.0587,22.0633,48607.2423
2006-05-30 15:25:00,47.75,47.75,47.71,47.72,52089.1364902507,22.0587,22.0587,22.0402,22.0448,52089.1365
2006-05-30 15:30:00,47.72,47.72,47.62,47.62,49582.172701949865,22.0448,22.0448,21.9986,21.9986,49582.1727
2006-05-30 15:35:00,47.62,47.64,47.59,47.63,38718.66295264624,21.9986,22.0079,21.9848,22.0033,38718.663
2006-05-30 15:40:00,47.62,47.64,47.57,47.61,29247.91086350975,21.9986,22.0079,21.9755,21.994,29247.9109
2006-05-30 15:45:00,47.6,47.61,47.51,47.51,64902.50696378831,21.9894,21.994,21.9478,21.9478,64902.507
2006-05-30 15:50:00,47.5,47.6,47.5,47.53,44150.41782729805,21.9432,21.9894,21.9432,21.9571,44150.4178
2006-05-30 15:55:00,47.52,47.55,47.5,47.55,44707.5208913649,21.9524,21.9663,21.9432,21.9663,44707.5209
2006-05-31 09:30:00,47.57,47.67,47.57,47.66,16573.816155988858,21.9755,22.0217,21.9755,22.0171,16573.8162
2006-05-31 09:35:00,47.68,47.77,47.57,47.73,21866.29526462396,22.0264,22.0679,21.9755,22.0495,21866.2953
2006-05-31 09:40:00,47.71,47.71,47.54,47.57,24094.707520891367,22.0402,22.0402,21.9617,21.9755,24094.7075
2006-05-31 09:45:00,47.57,47.68,47.57,47.65,11838.440111420614,21.9755,22.0264,21.9755,22.0125,11838.4401
2006-05-31 09:50:00,47.64,47.69,47.58,47.6,27158.774373259053,22.0079,22.031,21.9802,21.9894,27158.7744
2006-05-31 09:55:00,47.61,47.62,47.56,47.57,9749.303621169916,21.994,21.9986,21.9709,21.9755,9749.3036
2006-05-31 10:00:00,47.57,47.65,47.57,47.64,20891.364902506964,21.9755,22.0125,21.9755,22.0079,20891.3649
2006-05-31 10:05:00,47.64,47.7,47.62,47.7,29526.46239554317,22.0079,22.0356,21.9986,22.0356,29526.4624
2006-05-31 10:10:00,47.71,47.78,47.67,47.73,15738.16155988858,22.0402,22.0725,22.0217,22.0495,15738.1616
2006-05-31 10:15:00,47.75,47.78,47.66,47.67,22562.674094707523,22.0587,22.0725,22.0171,22.0217,22562.6741
2006-05-31 10:20:00,47.65,47.68,47.6,47.62,19916.43454038997,22.0125,22.0264,21.9894,21.9986,19916.4345
2006-05-31 10:25:00,47.61,47.64,47.61,47.64,18662.952646239555,21.994,22.0079,21.994,22.0079,18662.9526
2006-05-31 10:30:00,47.62,47.75,47.62,47.75,46935.93314763231,21.9986,22.0587,21.9986,22.0587,46935.9331
2006-05-31 10:35:00,47.77,47.83,47.77,47.78,45682.45125348189,22.0679,22.0956,22.0679,22.0725,45682.4513
2006-05-31 10:40:00,47.78,47.78,47.75,47.78,9470.752089136491,22.0725,22.0725,22.0587,22.0725,9470.7521
2006-05-31 10:45:00,47.78,47.82,47.76,47.78,14623.955431754875,22.0725,22.091,22.0633,22.0725,14623.9554
2006-05-31 10:50:00,47.76,47.78,47.74,47.77,14484.679665738162,22.0633,22.0725,22.0541,22.0679,14484.6797
2006-05-31 10:55:00,47.77,47.77,47.71,47.73,20891.364902506964,22.0679,22.0679,22.0402,22.0495,20891.3649
2006-05-31 11:00:00,47.73,47.78,47.73,47.78,14345.403899721448,22.0495,22.0725,22.0495,22.0725,14345.4039
2006-05-31 11:05:00,47.79,47.81,47.75,47.75,30222.841225626744,22.0772,22.0864,22.0587,22.0587,30222.8412
2006-05-31 11:10:00,47.73,47.77,47.71,47.77,45543.17548746518,22.0495,22.0679,22.0402,22.0679,45543.1755
2006-05-31 11:15:00,47.76,47.8,47.75,47.79,18662.952646239555,22.0633,22.0818,22.0587,22.0772,18662.9526
2006-05-31 11:20:00,47.79,47.94,47.79,47.91,30362.116991643456,22.0772,22.1465,22.0772,22.1326,30362.117
2006-05-31 11:25:00,47.91,47.99,47.91,47.98,16713.091922005573,22.1326,22.1696,22.1326,22.1649,16713.0919
2006-05-31 11:30:00,47.99,48.02,47.98,48.01,27715.877437325908,22.1696,22.1834,22.1649,22.1788,27715.8774
2006-05-31 11:35:00,48.03,48.06,48.01,48.06,17548.74651810585,22.188,22.2019,22.1788,22.2019,17548.7465
2006-05-31 11:40:00,48.05,48.05,48.02,48.03,15181.058495821728,22.1973,22.1973,22.1834,22.188,15181.0585
2006-05-31 11:45:00,48.03,48.05,48.01,48.05,10167.130919220055,22.188,22.1973,22.1788,22.1973,10167.1309
2006-05-31 11:50:00,48.03,48.03,47.97,47.97,23537.604456824512,22.188,22.188,22.1603,22.1603,23537.6045
2006-05-31 11:55:00,47.99,47.99,47.96,47.96,10167.130919220055,22.1696,22.1696,22.1557,22.1557,10167.1309
2006-05-31 12:00:00,47.98,47.98,47.92,47.93,23537.604456824512,22.1649,22.1649,22.1372,22.1418,23537.6045
2006-05-31 12:05:00,47.92,47.94,47.92,47.93,8217.270194986073,22.1372,22.1465,22.1372,22.1418,8217.2702
2006-05-31 12:10:00,47.93,47.97,47.93,47.97,11281.337047353762,22.1418,22.1603,22.1418,22.1603,11281.337
2006-05-31 12:15:00,47.99,48.0,47.94,47.94,48746.51810584959,22.1696,22.1742,22.1465,22.1465,48746.5181
2006-05-31 12:20:00,47.94,47.96,47.94,47.95,5153.203342618384,22.1465,22.1557,22.1465,22.1511,5153.2033
2006-05-31 12:25:00,47.95,47.96,47.95,47.96,5431.7548746518105,22.1511,22.1557,22.1511,22.1557,5431.7549
2006-05-31 12:30:00,47.96,47.99,47.96,47.98,24094.707520891367,22.1557,22.1696,22.1557,22.1649,24094.7075
2006-05-31 12:35:00,47.98,47.99,47.96,47.96,25208.91364902507,22.1649,22.1696,22.1557,22.1557,25208.9136
2006-05-31 12:40:00,47.97,47.97,47.96,47.96,8635.097493036212,22.1603,22.1603,22.1557,22.1557,8635.0975
2006-05-31 12:45:00,47.96,47.96,47.95,47.96,11420.612813370471,22.1557,22.1557,22.1511,22.1557,11420.6128
2006-05-31 12:50:00,47.96,47.96,47.93,47.96,11838.440111420614,22.1557,22.1557,22.1418,22.1557,11838.4401
2006-05-31 12:55:00,47.94,47.94,47.9,47.9,7660.167130919221,22.1465,22.1465,22.128,22.128,7660.1671
2006-05-31 13:00:00,47.9,47.95,47.9,47.93,5431.7548746518105,22.128,22.1511,22.128,22.1418,5431.7549
2006-05-31 13:05:00,47.91,47.95,47.9,47.95,6128.133704735376,22.1326,22.1511,22.128,22.1511,6128.1337
2006-05-31 13:10:00,47.95,48.0,47.94,47.94,71587.74373259053,22.1511,22.1742,22.1465,22.1465,71587.7437
2006-05-31 13:15:00,47.97,47.98,47.9,47.9,13231.197771587744,22.1603,22.1649,22.128,22.128,13231.1978
2006-05-31 13:20:00,47.9,47.92,47.88,47.89,9331.476323119778,22.128,22.1372,22.1187,22.1234,9331.4763
2006-05-31 13:25:00,47.88,47.93,47.88,47.9,13649.025069637884,22.1187,22.1418,22.1187,22.128,13649.0251
2006-05-31 13:30:00,47.9,47.94,47.9,47.94,16295.264623955432,22.128,22.1465,22.128,22.1465,16295.2646
2006-05-31 13:35:00,47.93,47.95,47.91,47.91,17827.298050139278,22.1418,22.1511,22.1326,22.1326,17827.2981
2006-05-31 13:40:00,47.9,47.92,47.9,47.92,16991.643454038996,22.128,22.1372,22.128,22.1372,16991.6435
2006-05-31 13:45:00,47.94,47.98,47.94,47.96,48607.24233983287,22.1465,22.1649,22.1465,22.1557,48607.2423
2006-05-31 13:50:00,47.96,47.98,47.89,47.9,14066.852367688023,22.1557,22.1649,22.1234,22.128,14066.8524
2006-05-31 13:55:00,47.89,47.89,47.83,47.83,9331.476323119778,22.1234,22.1234,22.0956,22.0956,9331.4763
2006-05-31 14:00:00,47.83,47.86,47.75,47.85,36908.07799442897,22.0956,22.1095,22.0587,22.1049,36908.078
2006-05-31 14:05:00,47.83,47.91,47.82,47.85,21309.192200557103,22.0956,22.1326,22.091,22.1049,21309.1922
2006-05-31 14:10:00,47.85,47.88,47.79,47.8,19220.05571030641,22.1049,22.1187,22.0772,22.0818,19220.0557
2006-05-31 14:15:00,47.79,47.79,47.68,47.75,26740.947075208915,22.0772,22.0772,22.0264,22.0587,26740.9471
2006-05-31 14:20:00,47.75,47.85,47.71,47.8,16016.713091922007,22.0587,22.1049,22.0402,22.0818,16016.7131
2006-05-31 14:25:00,47.81,47.87,47.81,47.85,18802.228412256267,22.0864,22.1141,22.0864,22.1049,18802.2284
2006-05-31 14:30:00,47.85,47.93,47.85,47.9,32172.70194986073,22.1049,22.1418,22.1049,22.128,32172.7019
2006-05-31 14:35:00,47.9,47.92,47.88,47.9,31615.598885793872,22.128,22.1372,22.1187,22.128,31615.5989
2006-05-31 14:40:00,47.9,47.92,47.88,47.88,14484.679665738162,22.128,22.1372,22.1187,22.1187,14484.6797
2006-05-31 14:45:00,47.89,47.92,47.88,47.92,15181.058495821728,22.1234,22.1372,22.1187,22.1372,15181.0585
2006-05-31 14:50:00,47.92,47.92,47.85,47.89,23676.880222841228,22.1372,22.1372,22.1049,22.1234,23676.8802
2006-05-31 14:55:00,47.9,47.93,47.9,47.91,20334.26183844012,22.128,22.1418,22.128,22.1326,20334.2618
2006-05-31 15:00:00,47.92,47.92,47.88,47.9,22284.122562674096,22.1372,22.1372,22.1187,22.128,22284.1226
2006-05-31 15:05:00,47.91,47.91,47.83,47.87,23398.3286908078,22.1326,22.1326,22.0956,22.1141,23398.3287
2006-05-31 15:10:00,47.87,47.89,47.87,47.88,23955.43175487465,22.1141,22.1234,22.1141,22.1187,23955.4318
2006-05-31 15:15:00,47.89,47.92,47.88,47.92,23398.3286908078,22.1234,22.1372,22.1187,22.1372,23398.3287
2006-05-31 15:20:00,47.93,47.94,47.91,47.92,90389.9721448468,22.1418,22.1465,22.1326,22.1372,90389.9721
2006-05-31 15:25:00,47.93,47.96,47.92,47.96,54735.37604456825,22.1418,22.1557,22.1372,22.1557,54735.376
2006-05-31 15:30:00,47.97,47.97,47.87,47.88,35933.14763231198,22.1603,22.1603,22.1141,22.1187,35933.1476
2006-05-31 15:35:00,47.88,47.88,47.85,47.88,27019.49860724234,22.1187,22.1187,22.1049,22.1187,27019.4986
2006-05-31 15:40:00,47.88,48.01,47.88,48.01,143593.3147632312,22.1187,22.1788,22.1187,22.1788,143593.3148
2006-05-31 15:45:00,48.04,48.1,48.03,48.07,90250.6963788301,22.1927,22.2204,22.188,22.2065,90250.6964
2006-05-31 15:50:00,48.09,48.09,48.01,48.03,79944.28969359332,22.2158,22.2158,22.1788,22.188,79944.2897
2006-05-31 15:55:00,48.05,48.08,48.02,48.05,120055.71030640668,22.1973,22.2111,22.1834,22.1973,120055.7103
2006-06-01 09:30:00,48.09,48.25,48.08,48.24,17688.022284122562,22.2158,22.2897,22.2111,22.2851,17688.0223
2006-06-01 09:35:00,48.25,48.39,48.25,48.37,25626.74094707521,22.2897,22.3543,22.2897,22.3451,25626.7409
2006-06-01 09:40:00,48.37,48.39,48.2,48.2,46239.55431754875,22.3451,22.3543,22.2666,22.2666,46239.5543
2006-06-01 09:45:00,48.14,48.38,48.11,48.38,180919.22005571032,22.2389,22.3497,22.225,22.3497,180919.2201
2006-06-01 09:50:00,48.37,48.46,48.34,48.36,19916.43454038997,22.3451,22.3867,22.3312,22.3405,19916.4345
2006-06-01 09:55:00,48.35,48.43,48.35,48.39,25487.4651810585,22.3359,22.3728,22.3359,22.3543,25487.4652
2006-06-01 10:00:00,48.39,48.45,48.31,48.39,21169.91643454039,22.3543,22.3821,22.3174,22.3543,21169.9164
2006-06-01 10:05:00,48.46,48.52,48.44,48.5,27019.49860724234,22.3867,22.4144,22.3774,22.4052,27019.4986
2006-06-01 10:10:00,48.49,48.55,48.46,48.52,7938.718662952647,22.4005,22.4283,22.3867,22.4144,7938.7187
2006-06-01 10:15:00,48.52,48.57,48.51,48.52,8774.373259052925,22.4144,22.4375,22.4098,22.4144,8774.3733
2006-06-01 10:20:00,48.52,48.55,48.5,48.52,11281.337047353762,22.4144,22.4283,22.4052,22.4144,11281.337
2006-06-01 10:25:00,48.52,48.54,48.48,48.5,26880.22284122563,22.4144,22.4236,22.3959,22.4052,26880.2228
2006-06-01 10:30:00,48.52,48.54,48.5,48.5,29665.73816155989,22.4144,22.4236,22.4052,22.4052,29665.7382
2006-06-01 10:35:00,48.51,48.59,48.49,48.57,12952.64623955432,22.4098,22.4467,22.4005,22.4375,12952.6462
2006-06-01 10:40:00,48.58,48.58,48.53,48.58,15598.885793871868,22.4421,22.4421,22.419,22.4421,15598.8858
2006-06-01 10:45:00,48.57,48.6,48.54,48.6,9749.303621169916,22.4375,22.4514,22.4236,22.4514,9749.3036
2006-06-01 10:50:00,48.6,48.6,48.54,48.59,8217.270194986073,22.4514,22.4514,22.4236,22.4467,8217.2702
2006-06-01 10:55:00,48.59,48.59,48.52,48.52,24094.707520891367,22.4467,22.4467,22.4144,22.4144,24094.7075
2006-06-01 11:00:00,48.5,48.5,48.47,48.47,11977.715877437327,22.4052,22.4052,22.3913,22.3913,11977.7159
2006-06-01 11:05:00,48.49,48.52,48.49,48.49,18941.504178272982,22.4005,22.4144,22.4005,22.4005,18941.5042
2006-06-01 11:10:00,48.49,48.49,48.42,48.46,14345.403899721448,22.4005,22.4005,22.3682,22.3867,14345.4039
2006-06-01 11:15:00,48.46,48.46,48.42,48.44,7938.718662952647,22.3867,22.3867,22.3682,22.3774,7938.7187
2006-06-01 11:20:00,48.44,48.44,48.41,48.44,7103.064066852368,22.3774,22.3774,22.3636,22.3774,7103.0641
2006-06-01 11:25:00,48.44,48.48,48.44,48.48,2089.1364902506966,22.3774,22.3959,22.3774,22.3959,2089.1365
2006-06-01 11:30:00,48.49,48.54,48.46,48.48,12395.543175487466,22.4005,22.4236,22.3867,22.3959,12395.5432
2006-06-01 11:35:00,48.48,48.48,48.42,48.43,8356.545961002786,22.3959,22.3959,22.3682,22.3728,8356.546
2006-06-01 11:40:00,48.43,48.44,48.42,48.44,9192.200557103064,22.3728,22.3774,22.3682,22.3774,9192.2006
2006-06-01 11:45:00,48.44,48.47,48.44,48.44,16573.816155988858,22.3774,22.3913,22.3774,22.3774,16573.8162
2006-06-01 11:50:00,48.44,48.44,48.43,48.44,16016.713091922007,22.3774,22.3774,22.3728,22.3774,16016.7131
2006-06-01 11:55:00,48.44,48.44,48.42,48.43,14206.128133704737,22.3774,22.3774,22.3682,22.3728,14206.1281
2006-06-01 12:00:00,48.43,48.44,48.43,48.44,8913.649025069639,22.3728,22.3774,22.3728,22.3774,8913.649
2006-06-01 12:05:00,48.44,48.49,48.44,48.48,31197.771587743733,22.3774,22.4005,22.3774,22.3959,31197.7716
2006-06-01 12:10:00,48.48,48.49,48.46,48.46,9749.303621169916,22.3959,22.4005,22.3867,22.3867,9749.3036
2006-06-01 12:15:00,48.47,48.49,48.46,48.49,6824.512534818942,22.3913,22.4005,22.3867,22.4005,6824.5125
2006-06-01 12:20:00,48.49,48.51,48.48,48.51,20055.710306406687,22.4005,22.4098,22.3959,22.4098,20055.7103
2006-06-01 12:25:00,48.49,48.5,48.49,48.5,8913.649025069639,22.4005,22.4052,22.4005,22.4052,8913.649
2006-06-01 12:30:00,48.49,48.53,48.47,48.52,14206.128133704737,22.4005,22.419,22.3913,22.4144,14206.1281
2006-06-01 12:35:00,48.53,48.54,48.39,48.42,38718.66295264624,22.419,22.4236,22.3543,22.3682,38718.663
2006-06-01 12:40:00,48.42,48.46,48.41,48.46,10306.406685236769,22.3682,22.3867,22.3636,22.3867,10306.4067
2006-06-01 12:45:00,48.45,48.52,48.44,48.52,4178.272980501393,22.3821,22.4144,22.3774,22.4144,4178.273
2006-06-01 12:50:00,48.53,48.54,48.46,48.46,9470.752089136491,22.419,22.4236,22.3867,22.3867,9470.7521
2006-06-01 12:55:00,48.46,48.46,48.41,48.43,13091.922005571032,22.3867,22.3867,22.3636,22.3728,13091.922
2006-06-01 13:00:00,48.46,48.47,48.42,48.45,12813.370473537603,22.3867,22.3913,22.3682,22.3821,12813.3705
2006-06-01 13:05:00,48.46,48.51,48.46,48.49,2785.515320334262,22.3867,22.4098,22.3867,22.4005,2785.5153
2006-06-01 13:10:00,48.49,48.49,48.46,48.46,14206.128133704737,22.4005,22.4005,22.3867,22.3867,14206.1281
2006-06-01 13:15:00,48.47,48.48,48.45,48.46,32451.25348189416,22.3913,22.3959,22.3821,22.3867,32451.2535
2006-06-01 13:20:00,48.47,48.49,48.47,48.49,2646.239554317549,22.3913,22.4005,22.3913,22.4005,2646.2396
2006-06-01 13:25:00,48.49,48.54,48.49,48.54,3203.342618384401,22.4005,22.4236,22.4005,22.4236,3203.3426
2006-06-01 13:30:00,48.55,48.57,48.55,48.57,3621.169916434541,22.4283,22.4375,22.4283,22.4375,3621.1699
2006-06-01 13:35:00,48.56,48.56,48.52,48.53,7242.339832869081,22.4329,22.4329,22.4144,22.419,7242.3398
2006-06-01 13:40:00,48.53,48.58,48.53,48.57,6128.133704735376,22.419,22.4421,22.419,22.4375,6128.1337
2006-06-01 13:45:00,48.57,48.59,48.56,48.57,7381.615598885794,22.4375,22.4467,22.4329,22.4375,7381.6156
2006-06-01 13:50:00,48.57,48.58,48.57,48.57,12116.99164345404,22.4375,22.4421,22.4375,22.4375,12116.9916
2006-06-01 13:55:00,48.57,48.62,48.55,48.6,9888.57938718663,22.4375,22.4606,22.4283,22.4514,9888.5794
2006-06-01 14:00:00,48.61,48.61,48.59,48.59,9192.200557103064,22.456,22.456,22.4467,22.4467,9192.2006
2006-06-01 14:05:00,48.59,48.59,48.54,48.56,8635.097493036212,22.4467,22.4467,22.4236,22.4329,8635.0975
2006-06-01 14:10:00,48.54,48.57,48.53,48.57,25348.189415041783,22.4236,22.4375,22.419,22.4375,25348.1894
2006-06-01 14:15:00,48.58,48.64,48.57,48.64,11699.1643454039,22.4421,22.4698,22.4375,22.4698,11699.1643
2006-06-01 14:20:00,48.63,48.67,48.59,48.6,25069.63788300836,22.4652,22.4837,22.4467,22.4514,25069.6379
2006-06-01 14:25:00,48.6,48.63,48.6,48.62,11142.061281337048,22.4514,22.4652,22.4514,22.4606,11142.0613
2006-06-01 14:30:00,48.62,48.64,48.62,48.63,8635.097493036212,22.4606,22.4698,22.4606,22.4652,8635.0975
2006-06-01 14:35:00,48.63,48.67,48.63,48.64,18245.125348189416,22.4652,22.4837,22.4652,22.4698,18245.1253
2006-06-01 14:40:00,48.64,48.67,48.63,48.64,6963.788300835655,22.4698,22.4837,22.4652,22.4698,6963.7883
2006-06-01 14:45:00,48.66,48.68,48.63,48.67,70055.71030640669,22.4791,22.4883,22.4652,22.4837,70055.7103
2006-06-01 14:50:00,48.67,48.67,48.62,48.64,50696.378830083566,22.4837,22.4837,22.4606,22.4698,50696.3788
2006-06-01 14:55:00,48.64,48.64,48.59,48.59,59470.75208913649,22.4698,22.4698,22.4467,22.4467,59470.7521
2006-06-01 15:00:00,48.57,48.59,48.56,48.56,40529.24791086351,22.4375,22.4467,22.4329,22.4329,40529.2479
2006-06-01 15:05:00,48.56,48.59,48.56,48.59,12116.99164345404,22.4329,22.4467,22.4329,22.4467,12116.9916
2006-06-01 15:10:00,48.59,48.62,48.55,48.55,34261.83844011142,22.4467,22.4606,22.4283,22.4283,34261.8384
2006-06-01 15:15:00,48.55,48.61,48.55,48.61,41922.00557103064,22.4283,22.456,22.4283,22.456,41922.0056
2006-06-01 15:20:00,48.6,48.62,48.58,48.62,98050.13927576602,22.4514,22.4606,22.4421,22.4606,98050.1393
2006-06-01 15:25:00,48.62,48.64,48.59,48.59,21587.74373259053,22.4606,22.4698,22.4467,22.4467,21587.7437
2006-06-01 15:30:00,48.59,48.64,48.57,48.61,28969.359331476324,22.4467,22.4698,22.4375,22.456,28969.3593
2006-06-01 15:35:00,48.64,48.64,48.59,48.63,36211.69916434541,22.4698,22.4698,22.4467,22.4652,36211.6992
2006-06-01 15:40:00,48.63,48.69,48.63,48.65,29665.73816155989,22.4652,22.4929,22.4652,22.4745,29665.7382
2006-06-01 15:45:00,48.66,48.67,48.64,48.67,42757.66016713092,22.4791,22.4837,22.4698,22.4837,42757.6602
2006-06-01 15:50:00,48.67,48.67,48.62,48.64,57381.61559888579,22.4837,22.4837,22.4606,22.4698,57381.6156
2006-06-01 15:55:00,48.64,48.65,48.62,48.64,48885.7938718663,22.4698,22.4745,22.4606,22.4698,48885.7939
2006-06-02 09:30:00,48.53,48.75,48.52,48.69,60027.85515320335,22.419,22.5207,22.4144,22.4929,60027.8552
2006-06-02 09:35:00,48.69,48.71,48.54,48.55,55571.03064066853,22.4929,22.5022,22.4236,22.4283,55571.0306
2006-06-02 09:40:00,48.55,48.55,48.34,48.35,38022.28412256268,22.4283,22.4283,22.3312,22.3359,38022.2841
2006-06-02 09:45:00,48.35,48.44,48.34,48.41,29247.91086350975,22.3359,22.3774,22.3312,22.3636,29247.9109
2006-06-02 09:50:00,48.43,48.46,48.28,48.33,53481.89415041783,22.3728,22.3867,22.3035,22.3266,53481.8942
2006-06-02 09:55:00,48.33,48.34,48.08,48.23,48189.41504178273,22.3266,22.3312,22.2111,22.2804,48189.415
2006-06-02 10:00:00,48.23,48.4,48.23,48.4,58913.64902506965,22.2804,22.359,22.2804,22.359,58913.649
2006-06-02 10:05:00,48.4,48.4,48.31,48.34,40529.24791086351,22.359,22.359,22.3174,22.3312,40529.2479
2006-06-02 10:10:00,48.34,48.35,48.23,48.24,31476.32311977716,22.3312,22.3359,22.2804,22.2851,31476.3231
2006-06-02 10:15:00,48.23,48.25,48.17,48.25,17130.91922005571,22.2804,22.2897,22.2527,22.2897,17130.9192
2006-06-02 10:20:00,48.26,48.31,48.25,48.28,27298.05013927577,22.2943,22.3174,22.2897,22.3035,27298.0501
2006-06-02 10:25:00,48.29,48.3,48.26,48.3,20752.089136490253,22.3082,22.3128,22.2943,22.3128,20752.0891
2006-06-02 10:30:00,48.3,48.34,48.29,48.3,24233.98328690808,22.3128,22.3312,22.3082,22.3128,24233.9833
2006-06-02 10:35:00,48.3,48.32,48.26,48.29,12674.094707520891,22.3128,22.322,22.2943,22.3082,12674.0947
2006-06-02 10:40:00,48.29,48.29,48.24,48.29,24791.08635097493,22.3082,22.3082,22.2851,22.3082,24791.0864
2006-06-02 10:45:00,48.29,48.4,48.29,48.37,26462.395543175488,22.3082,22.359,22.3082,22.3451,26462.3955
2006-06-02 10:50:00,48.35,48.36,48.31,48.31,25487.4651810585,22.3359,22.3405,22.3174,22.3174,25487.4652
2006-06-02 10:55:00,48.33,48.34,48.29,48.34,17548.74651810585,22.3266,22.3312,22.3082,22.3312,17548.7465
2006-06-02 11:00:00,48.33,48.35,48.33,48.34,19220.05571030641,22.3266,22.3359,22.3266,22.3312,19220.0557
2006-06-02 11:05:00,48.34,48.34,48.3,48.33,26601.671309192203,22.3312,22.3312,22.3128,22.3266,26601.6713
2006-06-02 11:10:00,48.31,48.34,48.25,48.29,25348.189415041783,22.3174,22.3312,22.2897,22.3082,25348.1894
2006-06-02 11:15:00,48.28,48.29,48.26,48.28,7799.442896935933,22.3035,22.3082,22.2943,22.3035,7799.4429
2006-06-02 11:20:00,48.28,48.34,48.28,48.34,10306.406685236769,22.3035,22.3312,22.3035,22.3312,10306.4067
2006-06-02 11:25:00,48.34,48.36,48.32,48.34,29108.63509749304,22.3312,22.3405,22.322,22.3312,29108.6351
2006-06-02 11:30:00,48.34,48.4,48.34,48.39,17548.74651810585,22.3312,22.359,22.3312,22.3543,17548.7465
2006-06-02 11:35:00,48.4,48.4,48.34,48.38,30083.56545961003,22.359,22.359,22.3312,22.3497,30083.5655
2006-06-02 11:40:00,48.37,48.39,48.33,48.36,10027.855153203343,22.3451,22.3543,22.3266,22.3405,10027.8552
2006-06-02 11:45:00,48.34,48.34,48.29,48.32,29805.013927576605,22.3312,22.3312,22.3082,22.322,29805.0139
2006-06-02 11:50:00,48.33,48.34,48.25,48.29,22284.122562674096,22.3266,22.3312,22.2897,22.3082,22284.1226
2006-06-02 11:55:00,48.29,48.29,48.24,48.24,3342.6183844011143,22.3082,22.3082,22.2851,22.2851,3342.6184
2006-06-02 12:00:00,48.24,48.29,48.23,48.26,15041.782729805014,22.2851,22.3082,22.2804,22.2943,15041.7827
2006-06-02 12:05:00,48.27,48.31,48.26,48.31,9888.57938718663,22.2989,22.3174,22.2943,22.3174,9888.5794
2006-06-02 12:10:00,48.34,48.34,48.31,48.31,20194.9860724234,22.3312,22.3312,22.3174,22.3174,20194.9861
2006-06-02 12:15:00,48.31,48.34,48.31,48.32,5710.306406685237,22.3174,22.3312,22.3174,22.322,5710.3064
2006-06-02 12:20:00,48.31,48.38,48.31,48.38,8774.373259052925,22.3174,22.3497,22.3174,22.3497,8774.3733
2006-06-02 12:25:00,48.39,48.41,48.38,48.39,8356.545961002786,22.3543,22.3636,22.3497,22.3543,8356.546
2006-06-02 12:30:00,48.39,48.39,48.37,48.37,8495.821727019498,22.3543,22.3543,22.3451,22.3451,8495.8217
2006-06-02 12:35:00,48.37,48.41,48.36,48.41,6685.236768802229,22.3451,22.3636,22.3405,22.3636,6685.2368
2006-06-02 12:40:00,48.41,48.44,48.41,48.42,18384.401114206128,22.3636,22.3774,22.3636,22.3682,18384.4011
2006-06-02 12:45:00,48.42,48.45,48.42,48.44,5292.479108635098,22.3682,22.3821,22.3682,22.3774,5292.4791
2006-06-02 12:50:00,48.44,48.46,48.42,48.43,6267.40947075209,22.3774,22.3867,22.3682,22.3728,6267.4095
2006-06-02 12:55:00,48.43,48.43,48.4,48.41,10724.23398328691,22.3728,22.3728,22.359,22.3636,10724.234
2006-06-02 13:00:00,48.41,48.42,48.41,48.41,3621.169916434541,22.3636,22.3682,22.3636,22.3636,3621.1699
2006-06-02 13:05:00,48.41,48.44,48.41,48.44,9192.200557103064,22.3636,22.3774,22.3636,22.3774,9192.2006
2006-06-02 13:10:00,48.42,48.43,48.41,48.41,8217.270194986073,22.3682,22.3728,22.3636,22.3636,8217.2702
2006-06-02 13:15:00,48.41,48.44,48.41,48.44,4317.548746518106,22.3636,22.3774,22.3636,22.3774,4317.5487
2006-06-02 13:20:00,48.44,48.44,48.42,48.42,6128.133704735376,22.3774,22.3774,22.3682,22.3682,6128.1337
2006-06-02 13:25:00,48.42,48.47,48.42,48.47,17270.194986072423,22.3682,22.3913,22.3682,22.3913,17270.195
2006-06-02 13:30:00,48.49,48.49,48.46,48.46,14763.231197771587,22.4005,22.4005,22.3867,22.3867,14763.2312
2006-06-02 13:35:00,48.46,48.47,48.42,48.43,18802.228412256267,22.3867,22.3913,22.3682,22.3728,18802.2284
2006-06-02 13:40:00,48.43,48.47,48.39,48.39,21448.46796657382,22.3728,22.3913,22.3543,22.3543,21448.468
2006-06-02 13:45:00,48.38,48.39,48.34,48.34,18662.952646239555,22.3497,22.3543,22.3312,22.3312,18662.9526
2006-06-02 13:50:00,48.34,48.38,48.32,48.35,11420.612813370471,22.3312,22.3497,22.322,22.3359,11420.6128
2006-06-02 13:55:00,48.34,48.35,48.32,48.35,4735.376044568246,22.3312,22.3359,22.322,22.3359,4735.376
2006-06-02 14:00:00,48.35,48.36,48.34,48.34,13231.197771587744,22.3359,22.3405,22.3312,22.3312,13231.1978
2006-06-02 14:05:00,48.34,48.42,48.34,48.4,12256.267409470753,22.3312,22.3682,22.3312,22.359,12256.2674
2006-06-02 14:10:00,48.41,48.41,48.36,48.39,4596.100278551532,22.3636,22.3636,22.3405,22.3543,4596.1003
2006-06-02 14:15:00,48.39,48.39,48.35,48.36,12256.267409470753,22.3543,22.3543,22.3359,22.3405,12256.2674
2006-06-02 14:20:00,48.36,48.36,48.34,48.34,5013.927576601672,22.3405,22.3405,22.3312,22.3312,5013.9276
2006-06-02 14:25:00,48.34,48.36,48.32,48.36,12534.81894150418,22.3312,22.3405,22.322,22.3405,12534.8189
2006-06-02 14:30:00,48.36,48.45,48.36,48.45,14763.231197771587,22.3405,22.3821,22.3405,22.3821,14763.2312
2006-06-02 14:35:00,48.44,48.52,48.44,48.52,20334.26183844012,22.3774,22.4144,22.3774,22.4144,20334.2618
2006-06-02 14:40:00,48.49,48.49,48.45,48.45,9470.752089136491,22.4005,22.4005,22.3821,22.3821,9470.7521
2006-06-02 14:45:00,48.45,48.48,48.45,48.46,9470.752089136491,22.3821,22.3959,22.3821,22.3867,9470.7521
2006-06-02 14:50:00,48.46,48.48,48.44,48.45,12534.81894150418,22.3867,22.3959,22.3774,22.3821,12534.8189
2006-06-02 14:55:00,48.45,48.46,48.44,48.46,6685.236768802229,22.3821,22.3867,22.3774,22.3867,6685.2368
2006-06-02 15:00:00,48.45,48.45,48.38,48.38,8913.649025069639,22.3821,22.3821,22.3497,22.3497,8913.649
2006-06-02 15:05:00,48.38,48.38,48.36,48.36,12813.370473537603,22.3497,22.3497,22.3405,22.3405,12813.3705
2006-06-02 15:10:00,48.36,48.39,48.36,48.39,10027.855153203343,22.3405,22.3543,22.3405,22.3543,10027.8552
2006-06-02 15:15:00,48.39,48.44,48.39,48.42,7242.339832869081,22.3543,22.3774,22.3543,22.3682,7242.3398
2006-06-02 15:20:00,48.42,48.42,48.39,48.4,13231.197771587744,22.3682,22.3682,22.3543,22.359,13231.1978
2006-06-02 15:25:00,48.41,48.43,48.4,48.43,9749.303621169916,22.3636,22.3728,22.359,22.3728,9749.3036
2006-06-02 15:30:00,48.41,48.48,48.41,48.47,26740.947075208915,22.3636,22.3959,22.3636,22.3913,26740.9471
2006-06-02 15:35:00,48.47,48.51,48.44,48.44,11559.888579387189,22.3913,22.4098,22.3774,22.3774,11559.8886
2006-06-02 15:40:00,48.46,48.5,48.46,48.49,11559.888579387189,22.3867,22.4052,22.3867,22.4005,11559.8886
2006-06-02 15:45:00,48.46,48.49,48.46,48.47,20473.537604456826,22.3867,22.4005,22.3867,22.3913,20473.5376
2006-06-02 15:50:00,48.48,48.48,48.43,48.45,34401.114206128135,22.3959,22.3959,22.3728,22.3821,34401.1142
2006-06-02 15:55:00,48.46,48.48,48.46,48.47,25905.29247910864,22.3867,22.3959,22.3867,22.3913,25905.2925
2006-06-05 09:30:00,48.14,48.18,48.1,48.14,20612.813370473537,22.2389,22.2573,22.2204,22.2389,20612.8134
2006-06-05 09:35:00,48.14,48.36,48.14,48.29,11420.612813370471,22.2389,22.3405,22.2389,22.3082,11420.6128
2006-06-05 09:40:00,48.29,48.31,48.26,48.3,10863.50974930362,22.3082,22.3174,22.2943,22.3128,10863.5097
2006-06-05 09:45:00,48.29,48.32,48.26,48.26,6545.961002785516,22.3082,22.322,22.2943,22.2943,6545.961
2006-06-05 09:50:00,48.26,48.33,48.26,48.31,20473.537604456826,22.2943,22.3266,22.2943,22.3174,20473.5376
2006-06-05 09:55:00,48.29,48.34,48.28,48.28,5013.927576601672,22.3082,22.3312,22.3035,22.3035,5013.9276
2006-06-05 10:00:00,48.29,48.31,48.2,48.22,20752.089136490253,22.3082,22.3174,22.2666,22.2758,20752.0891
2006-06-05 10:05:00,48.24,48.26,48.23,48.25,11142.061281337048,22.2851,22.2943,22.2804,22.2897,11142.0613
2006-06-05 10:10:00,48.26,48.32,48.25,48.29,9192.200557103064,22.2943,22.322,22.2897,22.3082,9192.2006
2006-06-05 10:15:00,48.29,48.36,48.29,48.36,5571.030640668524,22.3082,22.3405,22.3082,22.3405,5571.0306
2006-06-05 10:20:00,48.36,48.36,48.33,48.36,14345.403899721448,22.3405,22.3405,22.3266,22.3405,14345.4039
2006-06-05 10:25:00,48.36,48.38,48.34,48.36,21727.01949860724,22.3405,22.3497,22.3312,22.3405,21727.0195
2006-06-05 10:30:00,48.36,48.43,48.36,48.41,38579.38718662953,22.3405,22.3728,22.3405,22.3636,38579.3872
2006-06-05 10:35:00,48.43,48.44,48.39,48.41,7242.339832869081,22.3728,22.3774,22.3543,22.3636,7242.3398
2006-06-05 10:40:00,48.39,48.39,48.36,48.36,7242.339832869081,22.3543,22.3543,22.3405,22.3405,7242.3398
2006-06-05 10:45:00,48.36,48.39,48.34,48.38,7520.891364902507,22.3405,22.3543,22.3312,22.3497,7520.8914
2006-06-05 10:50:00,48.38,48.42,48.36,48.38,15738.16155988858,22.3497,22.3682,22.3405,22.3497,15738.1616
2006-06-05 10:55:00,48.37,48.4,48.36,48.38,4456.824512534819,22.3451,22.359,22.3405,22.3497,4456.8245
2006-06-05 11:00:00,48.39,48.41,48.39,48.4,3481.8941504178274,22.3543,22.3636,22.3543,22.359,3481.8942
2006-06-05 11:05:00,48.4,48.44,48.39,48.42,9749.303621169916,22.359,22.3774,22.3543,22.3682,9749.3036
2006-06-05 11:10:00,48.41,48.43,48.39,48.41,10724.23398328691,22.3636,22.3728,22.3543,22.3636,10724.234
2006-06-05 11:15:00,48.41,48.41,48.36,48.38,10445.682451253482,22.3636,22.3636,22.3405,22.3497,10445.6825
2006-06-05 11:20:00,48.36,48.36,48.34,48.34,13509.74930362117,22.3405,22.3405,22.3312,22.3312,13509.7493
2006-06-05 11:25:00,48.32,48.35,48.32,48.35,5292.479108635098,22.322,22.3359,22.322,22.3359,5292.4791
2006-06-05 11:30:00,48.35,48.35,48.31,48.32,7660.167130919221,22.3359,22.3359,22.3174,22.322,7660.1671
2006-06-05 11:35:00,48.33,48.34,48.27,48.27,11142.061281337048,22.3266,22.3312,22.2989,22.2989,11142.0613
2006-06-05 11:40:00,48.28,48.31,48.28,48.31,2646.239554317549,22.3035,22.3174,22.3035,22.3174,2646.2396
2006-06-05 11:45:00,48.3,48.31,48.29,48.31,4178.272980501393,22.3128,22.3174,22.3082,22.3174,4178.273
2006-06-05 11:50:00,48.29,48.3,48.29,48.29,9192.200557103064,22.3082,22.3128,22.3082,22.3082,9192.2006
2006-06-05 11:55:00,48.28,48.3,48.28,48.3,2646.239554317549,22.3035,22.3128,22.3035,22.3128,2646.2396
2006-06-05 12:00:00,48.31,48.31,48.26,48.26,36490.25069637883,22.3174,22.3174,22.2943,22.2943,36490.2507
2006-06-05 12:05:00,48.26,48.26,48.21,48.23,19916.43454038997,22.2943,22.2943,22.2712,22.2804,19916.4345
2006-06-05 12:10:00,48.22,48.24,48.21,48.22,15877.437325905294,22.2758,22.2851,22.2712,22.2758,15877.4373
2006-06-05 12:15:00,48.21,48.24,48.19,48.23,12534.81894150418,22.2712,22.2851,22.262,22.2804,12534.8189
2006-06-05 12:20:00,48.23,48.23,48.18,48.18,11002.785515320336,22.2804,22.2804,22.2573,22.2573,11002.7855
2006-06-05 12:25:00,48.18,48.2,48.14,48.15,15598.885793871868,22.2573,22.2666,22.2389,22.2435,15598.8858
2006-06-05 12:30:00,48.15,48.17,48.14,48.15,14763.231197771587,22.2435,22.2527,22.2389,22.2435,14763.2312
2006-06-05 12:35:00,48.14,48.16,48.13,48.14,7381.615598885794,22.2389,22.2481,22.2342,22.2389,7381.6156
2006-06-05 12:40:00,48.14,48.2,48.14,48.18,6963.788300835655,22.2389,22.2666,22.2389,22.2573,6963.7883
2006-06-05 12:45:00,48.18,48.18,48.16,48.16,4596.100278551532,22.2573,22.2573,22.2481,22.2481,4596.1003
2006-06-05 12:50:00,48.16,48.17,48.16,48.16,9192.200557103064,22.2481,22.2527,22.2481,22.2481,9192.2006
2006-06-05 12:55:00,48.16,48.18,48.16,48.18,11838.440111420614,22.2481,22.2573,22.2481,22.2573,11838.4401
2006-06-05 13:00:00,48.16,48.21,48.16,48.2,8217.270194986073,22.2481,22.2712,22.2481,22.2666,8217.2702
2006-06-05 13:05:00,48.2,48.23,48.19,48.19,14345.403899721448,22.2666,22.2804,22.262,22.262,14345.4039
2006-06-05 13:10:00,48.18,48.22,48.18,48.18,11838.440111420614,22.2573,22.2758,22.2573,22.2573,11838.4401
2006-06-05 13:15:00,48.18,48.19,48.16,48.18,22284.122562674096,22.2573,22.262,22.2481,22.2573,22284.1226
2006-06-05 13:20:00,48.18,48.18,48.17,48.18,20612.813370473537,22.2573,22.2573,22.2527,22.2573,20612.8134
2006-06-05 13:25:00,48.16,48.22,48.16,48.21,3481.8941504178274,22.2481,22.2758,22.2481,22.2712,3481.8942
2006-06-05 13:30:00,48.23,48.27,48.21,48.26,4874.651810584958,22.2804,22.2989,22.2712,22.2943,4874.6518
2006-06-05 13:35:00,48.26,48.26,48.24,48.25,3760.4456824512536,22.2943,22.2943,22.2851,22.2897,3760.4457
2006-06-05 13:40:00,48.26,48.26,48.23,48.24,5988.857938718664,22.2943,22.2943,22.2804,22.2851,5988.8579
2006-06-05 13:45:00,48.23,48.28,48.23,48.28,16573.816155988858,22.2804,22.3035,22.2804,22.3035,16573.8162
2006-06-05 13:50:00,48.28,48.31,48.21,48.21,11420.612813370471,22.3035,22.3174,22.2712,22.2712,11420.6128
2006-06-05 13:55:00,48.23,48.26,48.21,48.22,15320.33426183844,22.2804,22.2943,22.2712,22.2758,15320.3343
2006-06-05 14:00:00,48.22,48.25,48.22,48.24,8077.994428969359,22.2758,22.2897,22.2758,22.2851,8077.9944
2006-06-05 14:05:00,48.22,48.24,48.16,48.16,37186.6295264624,22.2758,22.2851,22.2481,22.2481,37186.6295
2006-06-05 14:10:00,48.16,48.18,48.16,48.16,16713.091922005573,22.2481,22.2573,22.2481,22.2481,16713.0919
2006-06-05 14:15:00,48.16,48.2,48.13,48.19,63509.74930362117,22.2481,22.2666,22.2342,22.262,63509.7493
2006-06-05 14:20:00,48.18,48.2,48.15,48.19,45403.89972144847,22.2573,22.2666,22.2435,22.262,45403.8997
2006-06-05 14:25:00,48.2,48.22,48.16,48.21,24512.534818941505,22.2666,22.2758,22.2481,22.2712,24512.5348
2006-06-05 14:30:00,48.2,48.2,48.17,48.18,42757.66016713092,22.2666,22.2666,22.2527,22.2573,42757.6602
2006-06-05 14:35:00,48.18,48.19,48.16,48.16,64902.50696378831,22.2573,22.262,22.2481,22.2481,64902.507
2006-06-05 14:40:00,48.16,48.22,48.13,48.22,18105.849582172705,22.2481,22.2758,22.2342,22.2758,18105.8496
2006-06-05 14:45:00,48.21,48.3,48.21,48.26,19637.883008356548,22.2712,22.3128,22.2712,22.2943,19637.883
2006-06-05 14:50:00,48.26,48.27,48.21,48.26,27994.42896935933,22.2943,22.2989,22.2712,22.2943,27994.429
2006-06-05 14:55:00,48.26,48.27,48.18,48.22,15320.33426183844,22.2943,22.2989,22.2573,22.2758,15320.3343
2006-06-05 15:00:00,48.21,48.24,48.16,48.17,14206.128133704737,22.2712,22.2851,22.2481,22.2527,14206.1281
2006-06-05 15:05:00,48.18,48.21,48.16,48.18,22980.501392757666,22.2573,22.2712,22.2481,22.2573,22980.5014
2006-06-05 15:10:00,48.16,48.17,48.12,48.12,22144.846796657384,22.2481,22.2527,22.2296,22.2296,22144.8468
2006-06-05 15:15:00,48.13,48.24,48.11,48.24,23676.880222841228,22.2342,22.2851,22.225,22.2851,23676.8802
2006-06-05 15:20:00,48.24,48.24,48.15,48.15,14206.128133704737,22.2851,22.2851,22.2435,22.2435,14206.1281
2006-06-05 15:25:00,48.17,48.18,48.13,48.14,35236.76880222841,22.2527,22.2573,22.2342,22.2389,35236.7688
2006-06-05 15:30:00,48.14,48.17,48.14,48.14,42896.93593314764,22.2389,22.2527,22.2389,22.2389,42896.9359
2006-06-05 15:35:00,48.14,48.19,48.14,48.18,44707.5208913649,22.2389,22.262,22.2389,22.2573,44707.5209
2006-06-05 15:40:00,48.18,48.18,48.06,48.07,43593.3147632312,22.2573,22.2573,22.2019,22.2065,43593.3148
2006-06-05 15:45:00,48.07,48.09,48.03,48.03,51392.75766016713,22.2065,22.2158,22.188,22.188,51392.7577
2006-06-05 15:50:00,48.03,48.06,48.0,48.05,47075.20891364903,22.188,22.2019,22.1742,22.1973,47075.2089
2006-06-05 15:55:00,48.04,48.05,47.99,48.01,79108.63509749304,22.1927,22.1973,22.1696,22.1788,79108.6351
2006-06-06 09:30:00,48.32,48.36,48.28,48.29,20194.9860724234,22.322,22.3405,22.3035,22.3082,20194.9861
2006-06-06 09:35:00,48.27,48.34,48.24,48.25,47632.31197771588,22.2989,22.3312,22.2851,22.2897,47632.312
2006-06-06 09:40:00,48.24,48.35,48.21,48.34,32451.25348189416,22.2851,22.3359,22.2712,22.3312,32451.2535
2006-06-06 09:45:00,48.34,48.36,48.29,48.33,22005.57103064067,22.3312,22.3405,22.3082,22.3266,22005.571
2006-06-06 09:50:00,48.33,48.41,48.33,48.41,7938.718662952647,22.3266,22.3636,22.3266,22.3636,7938.7187
2006-06-06 09:55:00,48.42,48.43,48.36,48.41,13370.473537604455,22.3682,22.3728,22.3405,22.3636,13370.4735
2006-06-06 10:00:00,48.39,48.51,48.39,48.49,42479.108635097495,22.3543,22.4098,22.3543,22.4005,42479.1086
2006-06-06 10:05:00,48.46,48.52,48.46,48.52,39832.86908077994,22.3867,22.4144,22.3867,22.4144,39832.8691
2006-06-06 10:10:00,48.54,48.54,48.49,48.5,15320.33426183844,22.4236,22.4236,22.4005,22.4052,15320.3343
2006-06-06 10:15:00,48.49,48.52,48.46,48.46,15738.16155988858,22.4005,22.4144,22.3867,22.3867,15738.1616
2006-06-06 10:20:00,48.45,48.54,48.42,48.52,36490.25069637883,22.3821,22.4236,22.3682,22.4144,36490.2507
2006-06-06 10:25:00,48.52,48.52,48.43,48.46,30640.668523676883,22.4144,22.4144,22.3728,22.3867,30640.6685
2006-06-06 10:30:00,48.46,48.54,48.44,48.52,32451.25348189416,22.3867,22.4236,22.3774,22.4144,32451.2535
2006-06-06 10:35:00,48.51,48.51,48.36,48.37,23955.43175487465,22.4098,22.4098,22.3405,22.3451,23955.4318
2006-06-06 10:40:00,48.36,48.43,48.36,48.42,38857.93871866296,22.3405,22.3728,22.3405,22.3682,38857.9387
2006-06-06 10:45:00,48.41,48.44,48.37,48.37,31058.49582172702,22.3636,22.3774,22.3451,22.3451,31058.4958
2006-06-06 10:50:00,48.38,48.43,48.36,48.39,11142.061281337048,22.3497,22.3728,22.3405,22.3543,11142.0613
2006-06-06 10:55:00,48.39,48.41,48.37,48.4,16713.091922005573,22.3543,22.3636,22.3451,22.359,16713.0919
2006-06-06 11:00:00,48.39,48.43,48.35,48.38,58356.54596100279,22.3543,22.3728,22.3359,22.3497,58356.546
2006-06-06 11:05:00,48.39,48.41,48.36,48.37,41922.00557103064,22.3543,22.3636,22.3405,22.3451,41922.0056
2006-06-06 11:10:00,48.37,48.39,48.32,48.33,59052.92479108636,22.3451,22.3543,22.322,22.3266,59052.9248
2006-06-06 11:15:00,48.36,48.46,48.36,48.39,40529.24791086351,22.3405,22.3867,22.3405,22.3543,40529.2479
2006-06-06 11:20:00,48.39,48.44,48.37,48.39,26183.844011142064,22.3543,22.3774,22.3451,22.3543,26183.844
2006-06-06 11:25:00,48.39,48.4,48.37,48.37,14763.231197771587,22.3543,22.359,22.3451,22.3451,14763.2312
2006-06-06 11:30:00,48.39,48.4,48.36,48.38,17130.91922005571,22.3543,22.359,22.3405,22.3497,17130.9192
2006-06-06 11:35:00,48.41,48.41,48.34,48.36,15320.33426183844,22.3636,22.3636,22.3312,22.3405,15320.3343
2006-06-06 11:40:00,48.38,48.42,48.36,48.38,20752.089136490253,22.3497,22.3682,22.3405,22.3497,20752.0891
2006-06-06 11:45:00,48.37,48.39,48.32,48.37,16155.98885793872,22.3451,22.3543,22.322,22.3451,16155.9889
2006-06-06 11:50:00,48.37,48.41,48.36,48.39,13927.57660167131,22.3451,22.3636,22.3405,22.3543,13927.5766
2006-06-06 11:55:00,48.39,48.43,48.37,48.37,18662.952646239555,22.3543,22.3728,22.3451,22.3451,18662.9526
2006-06-06 12:00:00,48.39,48.4,48.37,48.39,11420.612813370471,22.3543,22.359,22.3451,22.3543,11420.6128
2006-06-06 12:05:00,48.39,48.4,48.36,48.39,21587.74373259053,22.3543,22.359,22.3405,22.3543,21587.7437
2006-06-06 12:10:00,48.39,48.44,48.39,48.44,33286.908077994434,22.3543,22.3774,22.3543,22.3774,33286.9081
2006-06-06 12:15:00,48.44,48.54,48.41,48.5,25348.189415041783,22.3774,22.4236,22.3636,22.4052,25348.1894
2006-06-06 12:20:00,48.49,48.52,48.41,48.42,16434.540389972146,22.4005,22.4144,22.3636,22.3682,16434.5404
2006-06-06 12:25:00,48.42,48.46,48.41,48.41,9888.57938718663,22.3682,22.3867,22.3636,22.3636,9888.5794
2006-06-06 12:30:00,48.43,48.52,48.43,48.45,20055.710306406687,22.3728,22.4144,22.3728,22.3821,20055.7103
2006-06-06 12:35:00,48.44,48.51,48.44,48.46,29387.186629526463,22.3774,22.4098,22.3774,22.3867,29387.1866
2006-06-06 12:40:00,48.44,48.55,48.44,48.54,29247.91086350975,22.3774,22.4283,22.3774,22.4236,29247.9109
2006-06-06 12:45:00,48.54,48.55,48.5,48.52,11002.785515320336,22.4236,22.4283,22.4052,22.4144,11002.7855
2006-06-06 12:50:00,48.49,48.56,48.49,48.53,9470.752089136491,22.4005,22.4329,22.4005,22.419,9470.7521
2006-06-06 12:55:00,48.52,48.59,48.52,48.54,32311.97771587744,22.4144,22.4467,22.4144,22.4236,32311.9777
2006-06-06 13:00:00,48.54,48.55,48.52,48.52,16991.643454038996,22.4236,22.4283,22.4144,22.4144,16991.6435
2006-06-06 13:05:00,48.52,48.54,48.5,48.52,29944.28969359332,22.4144,22.4236,22.4052,22.4144,29944.2897
2006-06-06 13:10:00,48.52,48.57,48.46,48.49,18802.228412256267,22.4144,22.4375,22.3867,22.4005,18802.2284
2006-06-06 13:15:00,48.49,48.52,48.48,48.52,9052.924791086352,22.4005,22.4144,22.3959,22.4144,9052.9248
2006-06-06 13:20:00,48.51,48.59,48.51,48.56,19916.43454038997,22.4098,22.4467,22.4098,22.4329,19916.4345
2006-06-06 13:25:00,48.54,48.6,48.5,48.52,16852.367688022285,22.4236,22.4514,22.4052,22.4144,16852.3677
2006-06-06 13:30:00,48.52,48.6,48.49,48.57,16155.98885793872,22.4144,22.4514,22.4005,22.4375,16155.9889
2006-06-06 13:35:00,48.55,48.57,48.51,48.52,17548.74651810585,22.4283,22.4375,22.4098,22.4144,17548.7465
2006-06-06 13:40:00,48.53,48.53,48.42,48.44,48607.24233983287,22.419,22.419,22.3682,22.3774,48607.2423
2006-06-06 13:45:00,48.42,48.43,48.39,48.41,34958.21727019499,22.3682,22.3728,22.3543,22.3636,34958.2173
2006-06-06 13:50:00,48.41,48.48,48.41,48.46,56824.51253481895,22.3636,22.3959,22.3636,22.3867,56824.5125
2006-06-06 13:55:00,48.45,48.52,48.44,48.52,19220.05571030641,22.3821,22.4144,22.3774,22.4144,19220.0557
2006-06-06 14:00:00,48.51,48.51,48.46,48.47,10027.855153203343,22.4098,22.4098,22.3867,22.3913,10027.8552
2006-06-06 14:05:00,48.47,48.49,48.45,48.47,24373.2590529248,22.3913,22.4005,22.3821,22.3913,24373.2591
2006-06-06 14:10:00,48.47,48.49,48.4,48.47,20334.26183844012,22.3913,22.4005,22.359,22.3913,20334.2618
2006-06-06 14:15:00,48.47,48.52,48.45,48.51,17827.298050139278,22.3913,22.4144,22.3821,22.4098,17827.2981
2006-06-06 14:20:00,48.51,48.54,48.5,48.53,15877.437325905294,22.4098,22.4236,22.4052,22.419,15877.4373
2006-06-06 14:25:00,48.53,48.58,48.49,48.49,50000.0,22.419,22.4421,22.4005,22.4005,50000.0
2006-06-06 14:30:00,48.49,48.59,48.49,48.54,27158.774373259053,22.4005,22.4467,22.4005,22.4236,27158.7744
2006-06-06 14:35:00,48.54,48.54,48.49,48.5,9749.303621169916,22.4236,22.4236,22.4005,22.4052,9749.3036
2006-06-06 14:40:00,48.49,48.52,48.46,48.46,60027.85515320335,22.4005,22.4144,22.3867,22.3867,60027.8552
2006-06-06 14:45:00,48.46,48.49,48.41,48.46,29247.91086350975,22.3867,22.4005,22.3636,22.3867,29247.9109
2006-06-06 14:50:00,48.46,48.46,48.42,48.42,7103.064066852368,22.3867,22.3867,22.3682,22.3682,7103.0641
2006-06-06 14:55:00,48.44,48.48,48.41,48.41,12116.99164345404,22.3774,22.3959,22.3636,22.3636,12116.9916
2006-06-06 15:00:00,48.41,48.48,48.39,48.46,29805.013927576605,22.3636,22.3959,22.3543,22.3867,29805.0139
2006-06-06 15:05:00,48.46,48.48,48.42,48.44,45403.89972144847,22.3867,22.3959,22.3682,22.3774,45403.8997
2006-06-06 15:10:00,48.44,48.44,48.4,48.44,44011.14206128134,22.3774,22.3774,22.359,22.3774,44011.1421
2006-06-06 15:15:00,48.44,48.44,48.39,48.39,48467.96657381616,22.3774,22.3774,22.3543,22.3543,48467.9666
2006-06-06 15:20:00,48.38,48.42,48.38,48.41,28830.08356545961,22.3497,22.3682,22.3497,22.3636,28830.0836
2006-06-06 15:25:00,48.4,48.42,48.39,48.41,18662.952646239555,22.359,22.3682,22.3543,22.3636,18662.9526
2006-06-06 15:30:00,48.39,48.4,48.35,48.39,75208.91364902507,22.3543,22.359,22.3359,22.3543,75208.9136
2006-06-06 15:35:00,48.39,48.46,48.39,48.46,38022.28412256268,22.3543,22.3867,22.3543,22.3867,38022.2841
2006-06-06 15:40:00,48.46,48.56,48.46,48.49,42339.83286908078,22.3867,22.4329,22.3867,22.4005,42339.8329
2006-06-06 15:45:00,48.48,48.55,48.43,48.45,64206.12813370474,22.3959,22.4283,22.3728,22.3821,64206.1281
2006-06-06 15:50:00,48.49,48.49,48.39,48.43,58913.64902506965,22.4005,22.4005,22.3543,22.3728,58913.649
2006-06-06 15:55:00,48.43,48.49,48.4,48.44,75348.1894150418,22.3728,22.4005,22.359,22.3774,75348.1894
2006-06-07 09:30:00,48.54,48.61,48.46,48.57,16573.816155988858,22.4236,22.456,22.3867,22.4375,16573.8162
2006-06-07 09:35:00,48.54,48.64,48.54,48.64,37325.90529247911,22.4236,22.4698,22.4236,22.4698,37325.9053
2006-06-07 09:40:00,48.64,48.67,48.57,48.57,24930.362116991644,22.4698,22.4837,22.4375,22.4375,24930.3621
2006-06-07 09:45:00,48.55,48.66,48.52,48.6,30362.116991643456,22.4283,22.4791,22.4144,22.4514,30362.117
2006-06-07 09:50:00,48.59,48.64,48.57,48.64,27158.774373259053,22.4467,22.4698,22.4375,22.4698,27158.7744
2006-06-07 09:55:00,48.64,48.71,48.62,48.69,65041.78272980502,22.4698,22.5022,22.4606,22.4929,65041.7827
2006-06-07 10:00:00,48.68,48.74,48.67,48.69,52089.1364902507,22.4883,22.516,22.4837,22.4929,52089.1365
2006-06-07 10:05:00,48.7,48.72,48.64,48.65,42339.83286908078,22.4976,22.5068,22.4698,22.4745,42339.8329
2006-06-07 10:10:00,48.65,48.68,48.62,48.64,58913.64902506965,22.4745,22.4883,22.4606,22.4698,58913.649
2006-06-07 10:15:00,48.64,48.66,48.59,48.61,24373.2590529248,22.4698,22.4791,22.4467,22.456,24373.2591
2006-06-07 10:20:00,48.63,48.65,48.56,48.62,146378.83008356547,22.4652,22.4745,22.4329,22.4606,146378.8301
2006-06-07 10:25:00,48.6,48.66,48.59,48.64,26183.844011142064,22.4514,22.4791,22.4467,22.4698,26183.844
2006-06-07 10:30:00,48.64,48.71,48.61,48.62,32729.80501392758,22.4698,22.5022,22.456,22.4606,32729.805
2006-06-07 10:35:00,48.62,48.63,48.59,48.62,16295.264623955432,22.4606,22.4652,22.4467,22.4606,16295.2646
2006-06-07 10:40:00,48.6,48.67,48.6,48.63,172562.67409470753,22.4514,22.4837,22.4514,22.4652,172562.6741
2006-06-07 10:45:00,48.63,48.7,48.59,48.68,34818.94150417828,22.4652,22.4976,22.4467,22.4883,34818.9415
2006-06-07 10:50:00,48.69,48.73,48.65,48.69,29387.186629526463,22.4929,22.5114,22.4745,22.4929,29387.1866
2006-06-07 10:55:00,48.69,48.77,48.69,48.74,13370.473537604455,22.4929,22.5299,22.4929,22.516,13370.4735
2006-06-07 11:00:00,48.75,48.8,48.72,48.78,17827.298050139278,22.5207,22.5438,22.5068,22.5345,17827.2981
2006-06-07 11:05:00,48.77,48.8,48.69,48.69,18523.676880222843,22.5299,22.5438,22.4929,22.4929,18523.6769
2006-06-07 11:10:00,48.69,48.81,48.68,48.78,35654.596100278555,22.4929,22.5484,22.4883,22.5345,35654.5961
2006-06-07 11:15:00,48.78,48.79,48.75,48.76,12674.094707520891,22.5345,22.5391,22.5207,22.5253,12674.0947
2006-06-07 11:20:00,48.78,48.82,48.75,48.82,26880.22284122563,22.5345,22.553,22.5207,22.553,26880.2228
2006-06-07 11:25:00,48.81,48.85,48.75,48.77,57520.89136490251,22.5484,22.5668,22.5207,22.5299,57520.8914
2006-06-07 11:30:00,48.8,48.87,48.8,48.86,31337.04735376045,22.5438,22.5761,22.5438,22.5715,31337.0474
2006-06-07 11:35:00,48.87,48.92,48.84,48.92,18662.952646239555,22.5761,22.5992,22.5622,22.5992,18662.9526
2006-06-07 11:40:00,48.92,48.98,48.92,48.92,23398.3286908078,22.5992,22.6269,22.5992,22.5992,23398.3287
2006-06-07 11:45:00,48.92,48.93,48.87,48.89,9888.57938718663,22.5992,22.6038,22.5761,22.5853,9888.5794
2006-06-07 11:50:00,48.89,48.94,48.87,48.93,24094.707520891367,22.5853,22.6084,22.5761,22.6038,24094.7075
2006-06-07 11:55:00,48.93,48.99,48.92,48.97,51114.20612813371,22.6038,22.6315,22.5992,22.6223,51114.2061
2006-06-07 12:00:00,48.96,48.98,48.92,48.95,24930.362116991644,22.6177,22.6269,22.5992,22.613,24930.3621
2006-06-07 12:05:00,48.95,48.99,48.93,48.93,20334.26183844012,22.613,22.6315,22.6038,22.6038,20334.2618
2006-06-07 12:10:00,48.93,48.97,48.93,48.95,22701.949860724235,22.6038,22.6223,22.6038,22.613,22701.9499
2006-06-07 12:15:00,48.95,48.96,48.87,48.89,13927.57660167131,22.613,22.6177,22.5761,22.5853,13927.5766
2006-06-07 12:20:00,48.9,48.92,48.87,48.9,12534.81894150418,22.5899,22.5992,22.5761,22.5899,12534.8189
2006-06-07 12:25:00,48.88,48.9,48.87,48.9,13509.74930362117,22.5807,22.5899,22.5761,22.5899,13509.7493
2006-06-07 12:30:00,48.9,48.92,48.84,48.87,26601.671309192203,22.5899,22.5992,22.5622,22.5761,26601.6713
2006-06-07 12:35:00,48.87,48.87,48.84,48.87,9749.303621169916,22.5761,22.5761,22.5622,22.5761,9749.3036
2006-06-07 12:40:00,48.87,48.92,48.85,48.89,29526.46239554317,22.5761,22.5992,22.5668,22.5853,29526.4624
2006-06-07 12:45:00,48.9,48.93,48.89,48.92,22284.122562674096,22.5899,22.6038,22.5853,22.5992,22284.1226
2006-06-07 12:50:00,48.9,48.97,48.88,48.97,20612.813370473537,22.5899,22.6223,22.5807,22.6223,20612.8134
2006-06-07 12:55:00,48.98,49.0,48.95,48.95,19220.05571030641,22.6269,22.6361,22.613,22.613,19220.0557
2006-06-07 13:00:00,48.95,48.99,48.95,48.98,12534.81894150418,22.613,22.6315,22.613,22.6269,12534.8189
2006-06-07 13:05:00,48.97,48.98,48.9,48.95,46239.55431754875,22.6223,22.6269,22.5899,22.613,46239.5543
2006-06-07 13:10:00,48.95,48.98,48.92,48.94,25626.74094707521,22.613,22.6269,22.5992,22.6084,25626.7409
2006-06-07 13:15:00,48.95,48.96,48.94,48.96,10724.23398328691,22.613,22.6177,22.6084,22.6177,10724.234
2006-06-07 13:20:00,48.96,49.02,48.95,49.0,24791.08635097493,22.6177,22.6454,22.613,22.6361,24791.0864
2006-06-07 13:25:00,49.02,49.05,49.01,49.01,18802.228412256267,22.6454,22.6592,22.6408,22.6408,18802.2284
2006-06-07 13:30:00,49.01,49.05,49.0,49.05,36211.69916434541,22.6408,22.6592,22.6361,22.6592,36211.6992
2006-06-07 13:35:00,49.05,49.05,49.0,49.02,41086.35097493036,22.6592,22.6592,22.6361,22.6454,41086.351
2006-06-07 13:40:00,49.02,49.05,49.02,49.02,10863.50974930362,22.6454,22.6592,22.6454,22.6454,10863.5097
2006-06-07 13:45:00,49.03,49.04,48.95,48.96,9470.752089136491,22.65,22.6546,22.613,22.6177,9470.7521
2006-06-07 13:50:00,48.97,49.05,48.97,49.04,6545.961002785516,22.6223,22.6592,22.6223,22.6546,6545.961
2006-06-07 13:55:00,49.03,49.04,49.0,49.02,8077.994428969359,22.65,22.6546,22.6361,22.6454,8077.9944
2006-06-07 14:00:00,49.01,49.01,48.9,48.95,41086.35097493036,22.6408,22.6408,22.5899,22.613,41086.351
2006-06-07 14:05:00,48.96,49.0,48.95,48.95,19080.77994428969,22.6177,22.6361,22.613,22.613,19080.7799
2006-06-07 14:10:00,48.95,48.98,48.95,48.97,16155.98885793872,22.613,22.6269,22.613,22.6223,16155.9889
2006-06-07 14:15:00,48.97,48.97,48.9,48.9,20334.26183844012,22.6223,22.6223,22.5899,22.5899,20334.2618
2006-06-07 14:20:00,48.92,48.97,48.92,48.95,43036.21169916435,22.5992,22.6223,22.5992,22.613,43036.2117
2006-06-07 14:25:00,48.96,49.05,48.96,49.03,16434.540389972146,22.6177,22.6592,22.6177,22.65,16434.5404
2006-06-07 14:30:00,49.03,49.03,48.95,48.97,18802.228412256267,22.65,22.65,22.613,22.6223,18802.2284
2006-06-07 14:35:00,48.97,49.04,48.97,49.01,10167.130919220055,22.6223,22.6546,22.6223,22.6408,10167.1309
2006-06-07 14:40:00,49.0,49.02,48.98,48.98,7520.891364902507,22.6361,22.6454,22.6269,22.6269,7520.8914
2006-06-07 14:45:00,48.97,49.0,48.96,48.99,45821.72701949861,22.6223,22.6361,22.6177,22.6315,45821.727
2006-06-07 14:50:00,48.97,49.03,48.94,49.0,33983.28690807799,22.6223,22.65,22.6084,22.6361,33983.2869
2006-06-07 14:55:00,49.0,49.02,48.97,48.99,30362.116991643456,22.6361,22.6454,22.6223,22.6315,30362.117
2006-06-07 15:00:00,48.98,49.04,48.97,49.03,30501.392757660167,22.6269,22.6546,22.6223,22.65,30501.3928
2006-06-07 15:05:00,49.03,49.04,48.96,48.97,19777.15877437326,22.65,22.6546,22.6177,22.6223,19777.1588
2006-06-07 15:10:00,48.95,48.97,48.93,48.94,32311.97771587744,22.613,22.6223,22.6038,22.6084,32311.9777
2006-06-07 15:15:00,48.94,48.98,48.94,48.95,33983.28690807799,22.6084,22.6269,22.6084,22.613,33983.2869
2006-06-07 15:20:00,48.96,49.03,48.95,48.96,40111.420612813374,22.6177,22.65,22.613,22.6177,40111.4206
2006-06-07 15:25:00,48.96,48.96,48.92,48.94,60584.9582172702,22.6177,22.6177,22.5992,22.6084,60584.9582
2006-06-07 15:30:00,48.93,48.94,48.85,48.87,33844.01114206128,22.6038,22.6084,22.5668,22.5761,33844.0111
2006-06-07 15:35:00,48.88,48.92,48.87,48.9,21030.64066852368,22.5807,22.5992,22.5761,22.5899,21030.6407
2006-06-07 15:40:00,48.9,48.91,48.86,48.89,30222.841225626744,22.5899,22.5946,22.5715,22.5853,30222.8412
2006-06-07 15:45:00,48.88,48.88,48.79,48.8,84261.83844011143,22.5807,22.5807,22.5391,22.5438,84261.8384
2006-06-07 15:50:00,48.79,48.8,48.69,48.79,58635.09749303621,22.5391,22.5438,22.4929,22.5391,58635.0975
2006-06-07 15:55:00,48.77,48.79,48.72,48.72,79526.46239554317,22.5299,22.5391,22.5068,22.5068,79526.4624
2006-06-08 09:30:00,49.15,49.15,49.03,49.05,65738.16155988858,22.7054,22.7054,22.65,22.6592,65738.1616
2006-06-08 09:35:00,49.03,49.16,48.83,49.07,69359.33147632312,22.65,22.7101,22.5576,22.6685,69359.3315
2006-06-08 09:40:00,49.06,49.17,49.03,49.17,45125.34818941505,22.6639,22.7147,22.65,22.7147,45125.3482
2006-06-08 09:45:00,49.17,49.2,49.08,49.2,52089.1364902507,22.7147,22.7285,22.6731,22.7285,52089.1365
2006-06-08 09:50:00,49.2,49.21,49.04,49.1,43593.3147632312,22.7285,22.7332,22.6546,22.6823,43593.3148
2006-06-08 09:55:00,49.1,49.15,49.04,49.09,44846.796657381616,22.6823,22.7054,22.6546,22.6777,44846.7967
2006-06-08 10:00:00,49.08,49.16,49.08,49.11,43454.03899721448,22.6731,22.7101,22.6731,22.687,43454.039
2006-06-08 10:05:00,49.11,49.14,48.97,49.0,35933.14763231198,22.687,22.7008,22.6223,22.6361,35933.1476
2006-06-08 10:10:00,48.98,49.1,48.98,49.05,120055.71030640668,22.6269,22.6823,22.6269,22.6592,120055.7103
2006-06-08 10:15:00,49.03,49.06,48.99,49.0,44428.96935933148,22.65,22.6639,22.6315,22.6361,44428.9694
2006-06-08 10:20:00,49.03,49.11,48.97,48.97,7938.718662952647,22.65,22.687,22.6223,22.6223,7938.7187
2006-06-08 10:25:00,48.97,49.06,48.97,48.97,39415.04178272981,22.6223,22.6639,22.6223,22.6223,39415.0418
2006-06-08 10:30:00,48.96,49.03,48.92,49.0,36072.42339832869,22.6177,22.65,22.5992,22.6361,36072.4234
2006-06-08 10:35:00,49.0,49.03,48.92,49.02,15877.437325905294,22.6361,22.65,22.5992,22.6454,15877.4373
2006-06-08 10:40:00,49.03,49.03,48.97,49.0,14066.852367688023,22.65,22.65,22.6223,22.6361,14066.8524
2006-06-08 10:45:00,49.02,49.05,48.99,49.05,31894.1504178273,22.6454,22.6592,22.6315,22.6592,31894.1504
2006-06-08 10:50:00,49.09,49.11,49.03,49.05,20334.26183844012,22.6777,22.687,22.65,22.6592,20334.2618
2006-06-08 10:55:00,49.04,49.1,49.03,49.06,22005.57103064067,22.6546,22.6823,22.65,22.6639,22005.571
2006-06-08 11:00:00,49.08,49.24,49.07,49.22,27019.49860724234,22.6731,22.747,22.6685,22.7378,27019.4986
2006-06-08 11:05:00,49.18,49.22,49.09,49.13,16991.643454038996,22.7193,22.7378,22.6777,22.6962,16991.6435
2006-06-08 11:10:00,49.11,49.11,49.0,49.0,15181.058495821728,22.687,22.687,22.6361,22.6361,15181.0585
2006-06-08 11:15:00,48.97,48.98,48.81,48.81,26323.119777158776,22.6223,22.6269,22.5484,22.5484,26323.1198
2006-06-08 11:20:00,48.82,48.83,48.69,48.8,65598.88579387187,22.553,22.5576,22.4929,22.5438,65598.8858
2006-06-08 11:25:00,48.76,48.84,48.73,48.76,22980.501392757666,22.5253,22.5622,22.5114,22.5253,22980.5014
2006-06-08 11:30:00,48.75,48.77,48.61,48.67,33147.632311977715,22.5207,22.5299,22.456,22.4837,33147.6323
2006-06-08 11:35:00,48.67,48.77,48.67,48.77,25208.91364902507,22.4837,22.5299,22.4837,22.5299,25208.9136
2006-06-08 11:40:00,48.76,48.82,48.73,48.77,23537.604456824512,22.5253,22.553,22.5114,22.5299,23537.6045
2006-06-08 11:45:00,48.79,48.79,48.64,48.71,27855.15320334262,22.5391,22.5391,22.4698,22.5022,27855.1532
2006-06-08 11:50:00,48.72,48.72,48.46,48.56,31337.04735376045,22.5068,22.5068,22.3867,22.4329,31337.0474
2006-06-08 11:55:00,48.56,48.75,48.55,48.71,23119.777158774374,22.4329,22.5207,22.4283,22.5022,23119.7772
2006-06-08 12:00:00,48.69,48.79,48.67,48.69,26880.22284122563,22.4929,22.5391,22.4837,22.4929,26880.2228
2006-06-08 12:05:00,48.68,48.75,48.67,48.7,36211.69916434541,22.4883,22.5207,22.4837,22.4976,36211.6992
2006-06-08 12:10:00,48.71,48.85,48.7,48.75,26044.56824512535,22.5022,22.5668,22.4976,22.5207,26044.5682
2006-06-08 12:15:00,48.76,48.83,48.67,48.67,19637.883008356548,22.5253,22.5576,22.4837,22.4837,19637.883
2006-06-08 12:20:00,48.67,48.71,48.58,48.6,20752.089136490253,22.4837,22.5022,22.4421,22.4514,20752.0891
2006-06-08 12:25:00,48.6,48.69,48.58,48.59,52506.96378830084,22.4514,22.4929,22.4421,22.4467,52506.9638
2006-06-08 12:30:00,48.6,48.61,48.54,48.55,7520.891364902507,22.4514,22.456,22.4236,22.4283,7520.8914
2006-06-08 12:35:00,48.55,48.62,48.54,48.62,13509.74930362117,22.4283,22.4606,22.4236,22.4606,13509.7493
2006-06-08 12:40:00,48.62,48.64,48.52,48.53,24791.08635097493,22.4606,22.4698,22.4144,22.419,24791.0864
2006-06-08 12:45:00,48.53,48.59,48.53,48.59,10863.50974930362,22.419,22.4467,22.419,22.4467,10863.5097
2006-06-08 12:50:00,48.6,48.64,48.59,48.6,18802.228412256267,22.4514,22.4698,22.4467,22.4514,18802.2284
2006-06-08 12:55:00,48.6,48.62,48.49,48.57,22701.949860724235,22.4514,22.4606,22.4005,22.4375,22701.9499
2006-06-08 13:00:00,48.57,48.58,48.54,48.55,25348.189415041783,22.4375,22.4421,22.4236,22.4283,25348.1894
2006-06-08 13:05:00,48.55,48.55,48.46,48.46,28969.359331476324,22.4283,22.4283,22.3867,22.3867,28969.3593
2006-06-08 13:10:00,48.47,48.52,48.44,48.52,18384.401114206128,22.3913,22.4144,22.3774,22.4144,18384.4011
2006-06-08 13:15:00,48.54,48.57,48.48,48.52,23537.604456824512,22.4236,22.4375,22.3959,22.4144,23537.6045
2006-06-08 13:20:00,48.53,48.57,48.5,48.56,40529.24791086351,22.419,22.4375,22.4052,22.4329,40529.2479
2006-06-08 13:25:00,48.54,48.59,48.54,48.59,44150.41782729805,22.4236,22.4467,22.4236,22.4467,44150.4178
2006-06-08 13:30:00,48.59,48.63,48.54,48.59,15877.437325905294,22.4467,22.4652,22.4236,22.4467,15877.4373
2006-06-08 13:35:00,48.58,48.68,48.58,48.64,13927.57660167131,22.4421,22.4883,22.4421,22.4698,13927.5766
2006-06-08 13:40:00,48.65,48.76,48.65,48.67,27855.15320334262,22.4745,22.5253,22.4745,22.4837,27855.1532
2006-06-08 13:45:00,48.67,48.69,48.57,48.59,12256.267409470753,22.4837,22.4929,22.4375,22.4467,12256.2674
2006-06-08 13:50:00,48.58,48.76,48.57,48.75,23119.777158774374,22.4421,22.5253,22.4375,22.5207,23119.7772
2006-06-08 13:55:00,48.75,48.8,48.69,48.69,39136.490250696384,22.5207,22.5438,22.4929,22.4929,39136.4903
2006-06-08 14:00:00,48.7,48.75,48.65,48.67,14763.231197771587,22.4976,22.5207,22.4745,22.4837,14763.2312
2006-06-08 14:05:00,48.66,48.66,48.52,48.55,33286.908077994434,22.4791,22.4791,22.4144,22.4283,33286.9081
2006-06-08 14:10:00,48.55,48.61,48.54,48.6,12116.99164345404,22.4283,22.456,22.4236,22.4514,12116.9916
2006-06-08 14:15:00,48.61,48.72,48.59,48.69,36350.97493036212,22.456,22.5068,22.4467,22.4929,36350.9749
2006-06-08 14:20:00,48.7,48.7,48.61,48.61,28133.704735376046,22.4976,22.4976,22.456,22.456,28133.7047
2006-06-08 14:25:00,48.62,48.72,48.61,48.64,20055.710306406687,22.4606,22.5068,22.456,22.4698,20055.7103
2006-06-08 14:30:00,48.66,48.69,48.62,48.69,14902.506963788304,22.4791,22.4929,22.4606,22.4929,14902.507
2006-06-08 14:35:00,48.69,48.8,48.69,48.77,33565.45961002786,22.4929,22.5438,22.4929,22.5299,33565.4596
2006-06-08 14:40:00,48.79,48.79,48.67,48.68,38300.8356545961,22.5391,22.5391,22.4837,22.4883,38300.8357
2006-06-08 14:45:00,48.68,48.75,48.68,48.69,18802.228412256267,22.4883,22.5207,22.4883,22.4929,18802.2284
2006-06-08 14:50:00,48.68,48.71,48.66,48.71,22284.122562674096,22.4883,22.5022,22.4791,22.5022,22284.1226
2006-06-08 14:55:00,48.69,48.69,48.62,48.62,19916.43454038997,22.4929,22.4929,22.4606,22.4606,19916.4345
2006-06-08 15:00:00,48.63,48.74,48.63,48.7,26323.119777158776,22.4652,22.516,22.4652,22.4976,26323.1198
2006-06-08 15:05:00,48.69,48.74,48.63,48.72,21030.64066852368,22.4929,22.516,22.4652,22.5068,21030.6407
2006-06-08 15:10:00,48.7,48.82,48.7,48.72,21866.29526462396,22.4976,22.553,22.4976,22.5068,21866.2953
2006-06-08 15:15:00,48.72,48.78,48.72,48.74,52646.23955431755,22.5068,22.5345,22.5068,22.516,52646.2396
2006-06-08 15:20:00,48.75,48.75,48.69,48.7,34818.94150417828,22.5207,22.5207,22.4929,22.4976,34818.9415
2006-06-08 15:25:00,48.71,48.75,48.71,48.74,20334.26183844012,22.5022,22.5207,22.5022,22.516,20334.2618
2006-06-08 15:30:00,48.74,48.8,48.73,48.79,58774.373259052925,22.516,22.5438,22.5114,22.5391,58774.3733
2006-06-08 15:35:00,48.79,48.93,48.79,48.93,53621.16991643454,22.5391,22.6038,22.5391,22.6038,53621.1699
2006-06-08 15:40:00,48.92,48.92,48.85,48.9,30222.841225626744,22.5992,22.5992,22.5668,22.5899,30222.8412
2006-06-08 15:45:00,48.9,48.92,48.82,48.85,33426.183844011146,22.5899,22.5992,22.553,22.5668,33426.1838
2006-06-08 15:50:00,48.85,48.85,48.79,48.85,43175.48746518106,22.5668,22.5668,22.5391,22.5668,43175.4875
2006-06-08 15:55:00,48.85,48.9,48.85,48.88,36072.42339832869,22.5668,22.5899,22.5668,22.5807,36072.4234
2006-06-09 09:30:00,48.72,48.72,48.64,48.68,27994.42896935933,22.5068,22.5068,22.4698,22.4883,27994.429
2006-06-09 09:35:00,48.68,48.68,48.44,48.48,40668.52367688023,22.4883,22.4883,22.3774,22.3959,40668.5237
2006-06-09 09:40:00,48.48,48.57,48.46,48.57,43593.3147632312,22.3959,22.4375,22.3867,22.4375,43593.3148
2006-06-09 09:45:00,48.56,48.57,48.54,48.54,17409.47075208914,22.4329,22.4375,22.4236,22.4236,17409.4708
2006-06-09 09:50:00,48.55,48.62,48.55,48.62,30501.392757660167,22.4283,22.4606,22.4283,22.4606,30501.3928
2006-06-09 09:55:00,48.62,48.65,48.57,48.59,22562.674094707523,22.4606,22.4745,22.4375,22.4467,22562.6741
2006-06-09 10:00:00,48.59,48.63,48.54,48.63,25766.01671309192,22.4467,22.4652,22.4236,22.4652,25766.0167
2006-06-09 10:05:00,48.62,48.62,48.54,48.58,17966.57381615599,22.4606,22.4606,22.4236,22.4421,17966.5738
2006-06-09 10:10:00,48.59,48.59,48.47,48.49,18245.125348189416,22.4467,22.4467,22.3913,22.4005,18245.1253
2006-06-09 10:15:00,48.49,48.49,48.44,48.44,124233.98328690809,22.4005,22.4005,22.3774,22.3774,124233.9833
2006-06-09 10:20:00,48.44,48.45,48.36,48.38,17130.91922005571,22.3774,22.3821,22.3405,22.3497,17130.9192
2006-06-09 10:25:00,48.37,48.39,48.32,48.35,18384.401114206128,22.3451,22.3543,22.322,22.3359,18384.4011
2006-06-09 10:30:00,48.37,48.38,48.3,48.31,49582.172701949865,22.3451,22.3497,22.3128,22.3174,49582.1727
2006-06-09 10:35:00,48.31,48.36,48.27,48.36,31615.598885793872,22.3174,22.3405,22.2989,22.3405,31615.5989
2006-06-09 10:40:00,48.36,48.4,48.34,48.34,40807.79944289694,22.3405,22.359,22.3312,22.3312,40807.7994
2006-06-09 10:45:00,48.35,48.35,48.31,48.34,29944.28969359332,22.3359,22.3359,22.3174,22.3312,29944.2897
2006-06-09 10:50:00,48.34,48.4,48.34,48.36,25069.63788300836,22.3312,22.359,22.3312,22.3405,25069.6379
2006-06-09 10:55:00,48.36,48.44,48.36,48.39,57660.16713091922,22.3405,22.3774,22.3405,22.3543,57660.1671
2006-06-09 11:00:00,48.4,48.4,48.36,48.39,23537.604456824512,22.359,22.359,22.3405,22.3543,23537.6045
2006-06-09 11:05:00,48.38,48.41,48.32,48.32,35793.87186629527,22.3497,22.3636,22.322,22.322,35793.8719
2006-06-09 11:10:00,48.33,48.35,48.31,48.32,12952.64623955432,22.3266,22.3359,22.3174,22.322,12952.6462
2006-06-09 11:15:00,48.33,48.35,48.31,48.35,39275.766016713096,22.3266,22.3359,22.3174,22.3359,39275.766
2006-06-09 11:20:00,48.36,48.4,48.33,48.37,19916.43454038997,22.3405,22.359,22.3266,22.3451,19916.4345
2006-06-09 11:25:00,48.39,48.39,48.32,48.34,14902.506963788304,22.3543,22.3543,22.322,22.3312,14902.507
2006-06-09 11:30:00,48.36,48.37,48.31,48.34,35654.596100278555,22.3405,22.3451,22.3174,22.3312,35654.5961
2006-06-09 11:35:00,48.35,48.35,48.3,48.32,105849.58217270196,22.3359,22.3359,22.3128,22.322,105849.5822
2006-06-09 11:40:00,48.31,48.31,48.28,48.28,23537.604456824512,22.3174,22.3174,22.3035,22.3035,23537.6045
2006-06-09 11:45:00,48.28,48.29,48.23,48.24,35376.044568245125,22.3035,22.3082,22.2804,22.2851,35376.0446
2006-06-09 11:50:00,48.24,48.24,48.13,48.13,30640.668523676883,22.2851,22.2851,22.2342,22.2342,30640.6685
2006-06-09 11:55:00,48.15,48.18,48.12,48.16,18802.228412256267,22.2435,22.2573,22.2296,22.2481,18802.2284
2006-06-09 12:00:00,48.13,48.18,48.13,48.14,7938.718662952647,22.2342,22.2573,22.2342,22.2389,7938.7187
2006-06-09 12:05:00,48.17,48.24,48.15,48.22,11977.715877437327,22.2527,22.2851,22.2435,22.2758,11977.7159
2006-06-09 12:10:00,48.21,48.25,48.16,48.17,6128.133704735376,22.2712,22.2897,22.2481,22.2527,6128.1337
2006-06-09 12:15:00,48.18,48.18,48.15,48.18,9052.924791086352,22.2573,22.2573,22.2435,22.2573,9052.9248
2006-06-09 12:20:00,48.18,48.21,48.17,48.18,7242.339832869081,22.2573,22.2712,22.2527,22.2573,7242.3398
2006-06-09 12:25:00,48.17,48.19,48.15,48.17,12395.543175487466,22.2527,22.262,22.2435,22.2527,12395.5432
2006-06-09 12:30:00,48.18,48.2,48.17,48.17,6963.788300835655,22.2573,22.2666,22.2527,22.2527,6963.7883
2006-06-09 12:35:00,48.18,48.21,48.18,48.19,8077.994428969359,22.2573,22.2712,22.2573,22.262,8077.9944
2006-06-09 12:40:00,48.2,48.21,48.15,48.16,18384.401114206128,22.2666,22.2712,22.2435,22.2481,18384.4011
2006-06-09 12:45:00,48.15,48.16,48.11,48.16,26044.56824512535,22.2435,22.2481,22.225,22.2481,26044.5682
2006-06-09 12:50:00,48.16,48.16,48.12,48.13,33008.356545961,22.2481,22.2481,22.2296,22.2342,33008.3565
2006-06-09 12:55:00,48.13,48.14,48.03,48.08,79108.63509749304,22.2342,22.2389,22.188,22.2111,79108.6351
2006-06-09 13:00:00,48.09,48.1,47.99,48.04,14066.852367688023,22.2158,22.2204,22.1696,22.1927,14066.8524
2006-06-09 13:05:00,48.04,48.11,48.03,48.11,26880.22284122563,22.1927,22.225,22.188,22.225,26880.2228
2006-06-09 13:10:00,48.12,48.13,48.06,48.11,16155.98885793872,22.2296,22.2342,22.2019,22.225,16155.9889
2006-06-09 13:15:00,48.11,48.12,48.09,48.11,21448.46796657382,22.225,22.2296,22.2158,22.225,21448.468
2006-06-09 13:20:00,48.11,48.12,48.05,48.11,20334.26183844012,22.225,22.2296,22.1973,22.225,20334.2618
2006-06-09 13:25:00,48.11,48.13,48.11,48.11,17130.91922005571,22.225,22.2342,22.225,22.225,17130.9192
2006-06-09 13:30:00,48.13,48.16,48.11,48.14,17966.57381615599,22.2342,22.2481,22.225,22.2389,17966.5738
2006-06-09 13:35:00,48.16,48.19,48.13,48.13,7381.615598885794,22.2481,22.262,22.2342,22.2342,7381.6156
2006-06-09 13:40:00,48.11,48.13,48.11,48.11,4178.272980501393,22.225,22.2342,22.225,22.225,4178.273
2006-06-09 13:45:00,48.11,48.18,48.1,48.16,11420.612813370471,22.225,22.2573,22.2204,22.2481,11420.6128
2006-06-09 13:50:00,48.15,48.18,48.13,48.14,2367.688022284123,22.2435,22.2573,22.2342,22.2389,2367.688
2006-06-09 13:55:00,48.14,48.14,48.09,48.09,15181.058495821728,22.2389,22.2389,22.2158,22.2158,15181.0585
2006-06-09 14:00:00,48.09,48.13,48.08,48.09,6406.6852367688025,22.2158,22.2342,22.2111,22.2158,6406.6852
2006-06-09 14:05:00,48.09,48.14,48.07,48.11,11977.715877437327,22.2158,22.2389,22.2065,22.225,11977.7159
2006-06-09 14:10:00,48.11,48.15,48.1,48.11,8217.270194986073,22.225,22.2435,22.2204,22.225,8217.2702
2006-06-09 14:15:00,48.12,48.12,48.09,48.11,17688.022284122562,22.2296,22.2296,22.2158,22.225,17688.0223
2006-06-09 14:20:00,48.11,48.14,48.11,48.13,38440.11142061282,22.225,22.2389,22.225,22.2342,38440.1114
2006-06-09 14:25:00,48.13,48.16,48.11,48.16,104735.37604456826,22.2342,22.2481,22.225,22.2481,104735.376
2006-06-09 14:30:00,48.17,48.23,48.17,48.22,5292.479108635098,22.2527,22.2804,22.2527,22.2758,5292.4791
2006-06-09 14:35:00,48.19,48.22,48.16,48.2,20473.537604456826,22.262,22.2758,22.2481,22.2666,20473.5376
2006-06-09 14:40:00,48.18,48.22,48.17,48.22,24094.707520891367,22.2573,22.2758,22.2527,22.2758,24094.7075
2006-06-09 14:45:00,48.22,48.28,48.22,48.27,19498.60724233984,22.2758,22.3035,22.2758,22.2989,19498.6072
2006-06-09 14:50:00,48.27,48.28,48.24,48.26,25069.63788300836,22.2989,22.3035,22.2851,22.2943,25069.6379
2006-06-09 14:55:00,48.26,48.29,48.24,48.24,22284.122562674096,22.2943,22.3082,22.2851,22.2851,22284.1226
2006-06-09 15:00:00,48.28,48.28,48.2,48.2,29108.63509749304,22.3035,22.3035,22.2666,22.2666,29108.6351
2006-06-09 15:05:00,48.21,48.3,48.21,48.25,25766.01671309192,22.2712,22.3128,22.2712,22.2897,25766.0167
2006-06-09 15:10:00,48.25,48.26,48.23,48.24,34401.114206128135,22.2897,22.2943,22.2804,22.2851,34401.1142
2006-06-09 15:15:00,48.25,48.3,48.24,48.29,27715.877437325908,22.2897,22.3128,22.2851,22.3082,27715.8774
2006-06-09 15:20:00,48.29,48.29,48.23,48.23,16434.540389972146,22.3082,22.3082,22.2804,22.2804,16434.5404
2006-06-09 15:25:00,48.24,48.31,48.24,48.27,23537.604456824512,22.2851,22.3174,22.2851,22.2989,23537.6045
2006-06-09 15:30:00,48.27,48.27,48.24,48.26,72005.57103064067,22.2989,22.2989,22.2851,22.2943,72005.571
2006-06-09 15:35:00,48.26,48.28,48.24,48.27,28272.98050139276,22.2943,22.3035,22.2851,22.2989,28272.9805
2006-06-09 15:40:00,48.29,48.32,48.26,48.27,24930.362116991644,22.3082,22.322,22.2943,22.2989,24930.3621
2006-06-09 15:45:00,48.24,48.28,48.21,48.24,44986.072423398335,22.2851,22.3035,22.2712,22.2851,44986.0724
2006-06-09 15:50:00,48.23,48.23,48.03,48.06,67409.47075208914,22.2804,22.2804,22.188,22.2019,67409.4708
2006-06-09 15:55:00,48.03,48.08,48.03,48.06,47771.58774373259,22.188,22.2111,22.188,22.2019,47771.5877
2006-06-12 09:30:00,48.25,48.25,48.18,48.18,20891.364902506964,22.2897,22.2897,22.2573,22.2573,20891.3649
2006-06-12 09:35:00,48.19,48.29,48.18,48.23,19916.43454038997,22.262,22.3082,22.2573,22.2804,19916.4345
2006-06-12 09:40:00,48.21,48.26,48.19,48.24,10306.406685236769,22.2712,22.2943,22.262,22.2851,10306.4067
2006-06-12 09:45:00,48.21,48.23,48.18,48.18,61142.06128133705,22.2712,22.2804,22.2573,22.2573,61142.0613
2006-06-12 09:50:00,48.18,48.26,48.18,48.23,15320.33426183844,22.2573,22.2943,22.2573,22.2804,15320.3343
2006-06-12 09:55:00,48.2,48.28,48.18,48.22,12116.99164345404,22.2666,22.3035,22.2573,22.2758,12116.9916
2006-06-12 10:00:00,48.18,48.22,48.15,48.2,37465.18105849582,22.2573,22.2758,22.2435,22.2666,37465.1811
2006-06-12 10:05:00,48.2,48.24,48.18,48.24,12674.094707520891,22.2666,22.2851,22.2573,22.2851,12674.0947
2006-06-12 10:10:00,48.24,48.24,48.18,48.19,24791.08635097493,22.2851,22.2851,22.2573,22.262,24791.0864
2006-06-12 10:15:00,48.19,48.2,48.14,48.18,24373.2590529248,22.262,22.2666,22.2389,22.2573,24373.2591
2006-06-12 10:20:00,48.16,48.21,48.13,48.17,72841.22562674095,22.2481,22.2712,22.2342,22.2527,72841.2256
2006-06-12 10:25:00,48.2,48.2,48.11,48.11,4735.376044568246,22.2666,22.2666,22.225,22.225,4735.376
2006-06-12 10:30:00,48.11,48.17,48.11,48.13,9610.027855153205,22.225,22.2527,22.225,22.2342,9610.0279
2006-06-12 10:35:00,48.13,48.18,48.13,48.17,6685.236768802229,22.2342,22.2573,22.2342,22.2527,6685.2368
2006-06-12 10:40:00,48.16,48.23,48.16,48.19,8217.270194986073,22.2481,22.2804,22.2481,22.262,8217.2702
2006-06-12 10:45:00,48.2,48.2,48.12,48.13,7381.615598885794,22.2666,22.2666,22.2296,22.2342,7381.6156
2006-06-12 10:50:00,48.12,48.13,48.11,48.13,10027.855153203343,22.2296,22.2342,22.225,22.2342,10027.8552
2006-06-12 10:55:00,48.15,48.15,48.11,48.12,18802.228412256267,22.2435,22.2435,22.225,22.2296,18802.2284
2006-06-12 11:00:00,48.11,48.11,48.03,48.04,24930.362116991644,22.225,22.225,22.188,22.1927,24930.3621
2006-06-12 11:05:00,48.03,48.08,48.01,48.07,7103.064066852368,22.188,22.2111,22.1788,22.2065,7103.0641
2006-06-12 11:10:00,48.06,48.11,48.06,48.08,6267.40947075209,22.2019,22.225,22.2019,22.2111,6267.4095
2006-06-12 11:15:00,48.07,48.07,47.98,48.02,8356.545961002786,22.2065,22.2065,22.1649,22.1834,8356.546
2006-06-12 11:20:00,48.02,48.05,47.93,47.93,35236.76880222841,22.1834,22.1973,22.1418,22.1418,35236.7688
2006-06-12 11:25:00,47.96,48.04,47.96,48.01,5571.030640668524,22.1557,22.1927,22.1557,22.1788,5571.0306
2006-06-12 11:30:00,48.01,48.16,48.01,48.16,21866.29526462396,22.1788,22.2481,22.1788,22.2481,21866.2953
2006-06-12 11:35:00,48.14,48.15,48.09,48.13,7381.615598885794,22.2389,22.2435,22.2158,22.2342,7381.6156
2006-06-12 11:40:00,48.12,48.13,48.07,48.07,41922.00557103064,22.2296,22.2342,22.2065,22.2065,41922.0056
2006-06-12 11:45:00,48.07,48.11,48.03,48.11,8356.545961002786,22.2065,22.225,22.188,22.225,8356.546
2006-06-12 11:50:00,48.11,48.16,48.11,48.14,8913.649025069639,22.225,22.2481,22.225,22.2389,8913.649
2006-06-12 11:55:00,48.14,48.21,48.13,48.18,10445.682451253482,22.2389,22.2712,22.2342,22.2573,10445.6825
2006-06-12 12:00:00,48.18,48.18,48.12,48.17,7799.442896935933,22.2573,22.2573,22.2296,22.2527,7799.4429
2006-06-12 12:05:00,48.14,48.17,48.13,48.16,55710.30640668524,22.2389,22.2527,22.2342,22.2481,55710.3064
2006-06-12 12:10:00,48.16,48.18,48.14,48.14,3203.342618384401,22.2481,22.2573,22.2389,22.2389,3203.3426
2006-06-12 12:15:00,48.14,48.19,48.14,48.15,5013.927576601672,22.2389,22.262,22.2389,22.2435,5013.9276
2006-06-12 12:20:00,48.13,48.13,48.04,48.11,11838.440111420614,22.2342,22.2342,22.1927,22.225,11838.4401
2006-06-12 12:25:00,48.1,48.11,48.08,48.11,5013.927576601672,22.2204,22.225,22.2111,22.225,5013.9276
2006-06-12 12:30:00,48.11,48.16,48.09,48.16,18384.401114206128,22.225,22.2481,22.2158,22.2481,18384.4011
2006-06-12 12:35:00,48.13,48.13,48.01,48.01,13649.025069637884,22.2342,22.2342,22.1788,22.1788,13649.0251
2006-06-12 12:40:00,48.01,48.02,47.96,47.99,10445.682451253482,22.1788,22.1834,22.1557,22.1696,10445.6825
2006-06-12 12:45:00,47.99,48.06,47.99,48.06,3899.721448467967,22.1696,22.2019,22.1696,22.2019,3899.7214
2006-06-12 12:50:00,48.06,48.08,48.03,48.04,28272.98050139276,22.2019,22.2111,22.188,22.1927,28272.9805
2006-06-12 12:55:00,48.06,48.07,48.04,48.06,3621.169916434541,22.2019,22.2065,22.1927,22.2019,3621.1699
2006-06-12 13:00:00,48.05,48.05,48.01,48.02,8635.097493036212,22.1973,22.1973,22.1788,22.1834,8635.0975
2006-06-12 13:05:00,48.04,48.11,48.04,48.08,15181.058495821728,22.1927,22.225,22.1927,22.2111,15181.0585
2006-06-12 13:10:00,48.07,48.08,48.03,48.05,32172.70194986073,22.2065,22.2111,22.188,22.1973,32172.7019
2006-06-12 13:15:00,48.05,48.06,48.03,48.03,4456.824512534819,22.1973,22.2019,22.188,22.188,4456.8245
2006-06-12 13:20:00,48.03,48.08,48.03,48.08,1392.757660167131,22.188,22.2111,22.188,22.2111,1392.7577
2006-06-12 13:25:00,48.06,48.09,48.05,48.08,2785.515320334262,22.2019,22.2158,22.1973,22.2111,2785.5153
2006-06-12 13:30:00,48.08,48.09,48.06,48.08,9331.476323119778,22.2111,22.2158,22.2019,22.2111,9331.4763
2006-06-12 13:35:00,48.08,48.08,48.0,48.02,6545.961002785516,22.2111,22.2111,22.1742,22.1834,6545.961
2006-06-12 13:40:00,48.02,48.08,48.02,48.08,4874.651810584958,22.1834,22.2111,22.1834,22.2111,4874.6518
2006-06-12 13:45:00,48.05,48.06,48.01,48.05,7242.339832869081,22.1973,22.2019,22.1788,22.1973,7242.3398
2006-06-12 13:50:00,48.03,48.08,48.01,48.08,12534.81894150418,22.188,22.2111,22.1788,22.2111,12534.8189
2006-06-12 13:55:00,48.06,48.11,48.06,48.06,6267.40947075209,22.2019,22.225,22.2019,22.2019,6267.4095
2006-06-12 14:00:00,48.09,48.11,48.05,48.08,5431.7548746518105,22.2158,22.225,22.1973,22.2111,5431.7549
2006-06-12 14:05:00,48.09,48.09,47.99,47.99,29805.013927576605,22.2158,22.2158,22.1696,22.1696,29805.0139
2006-06-12 14:10:00,48.01,48.07,47.99,47.99,13231.197771587744,22.1788,22.2065,22.1696,22.1696,13231.1978
2006-06-12 14:15:00,48.01,48.06,48.0,48.06,20891.364902506964,22.1788,22.2019,22.1742,22.2019,20891.3649
2006-06-12 14:20:00,48.03,48.03,47.99,48.01,5292.479108635098,22.188,22.188,22.1696,22.1788,5292.4791
2006-06-12 14:25:00,48.01,48.06,47.97,48.0,10167.130919220055,22.1788,22.2019,22.1603,22.1742,10167.1309
2006-06-12 14:30:00,48.0,48.04,47.97,48.01,5849.58217270195,22.1742,22.1927,22.1603,22.1788,5849.5822
2006-06-12 14:35:00,48.01,48.01,47.98,47.98,7799.442896935933,22.1788,22.1788,22.1649,22.1649,7799.4429
2006-06-12 14:40:00,47.98,47.99,47.9,47.9,12256.267409470753,22.1649,22.1696,22.128,22.128,12256.2674
2006-06-12 14:45:00,47.9,47.96,47.9,47.9,6545.961002785516,22.128,22.1557,22.128,22.128,6545.961
2006-06-12 14:50:00,47.91,47.99,47.91,47.93,27158.774373259053,22.1326,22.1696,22.1326,22.1418,27158.7744
2006-06-12 14:55:00,47.93,47.94,47.92,47.93,19359.33147632312,22.1418,22.1465,22.1372,22.1418,19359.3315
2006-06-12 15:00:00,47.93,47.95,47.91,47.94,12674.094707520891,22.1418,22.1511,22.1326,22.1465,12674.0947
2006-06-12 15:05:00,47.93,47.98,47.91,47.93,21727.01949860724,22.1418,22.1649,22.1326,22.1418,21727.0195
2006-06-12 15:10:00,47.96,47.98,47.93,47.93,12534.81894150418,22.1557,22.1649,22.1418,22.1418,12534.8189
2006-06-12 15:15:00,47.94,47.95,47.89,47.9,31197.771587743733,22.1465,22.1511,22.1234,22.128,31197.7716
2006-06-12 15:20:00,47.89,47.93,47.89,47.92,26183.844011142064,22.1234,22.1418,22.1234,22.1372,26183.844
2006-06-12 15:25:00,47.91,47.94,47.89,47.89,50974.930362117,22.1326,22.1465,22.1234,22.1234,50974.9304
2006-06-12 15:30:00,47.89,47.9,47.82,47.83,79108.63509749304,22.1234,22.128,22.091,22.0956,79108.6351
2006-06-12 15:35:00,47.83,47.89,47.82,47.88,34818.94150417828,22.0956,22.1234,22.091,22.1187,34818.9415
2006-06-12 15:40:00,47.88,47.88,47.8,47.82,50000.0,22.1187,22.1187,22.0818,22.091,50000.0
2006-06-12 15:45:00,47.83,47.85,47.72,47.78,70473.53760445683,22.0956,22.1049,22.0448,22.0725,70473.5376
2006-06-12 15:50:00,47.78,47.83,47.72,47.74,43454.03899721448,22.0725,22.0956,22.0448,22.0541,43454.039
2006-06-12 15:55:00,47.74,47.75,47.69,47.7,80362.11699164346,22.0541,22.0587,22.031,22.0356,80362.117
2006-06-13 09:30:00,47.53,47.53,46.81,47.49,86768.80222841226,21.9571,21.9571,21.6244,21.9386,86768.8022
2006-06-13 09:35:00,47.5,47.6,47.43,47.52,61420.61281337048,21.9432,21.9894,21.9109,21.9524,61420.6128
2006-06-13 09:40:00,47.52,47.6,47.48,47.6,41225.62674094708,21.9524,21.9894,21.934,21.9894,41225.6267
2006-06-13 09:45:00,47.61,47.75,47.53,47.71,68105.84958217271,21.994,22.0587,21.9571,22.0402,68105.8496
2006-06-13 09:50:00,47.71,48.11,47.71,48.01,50417.82729805014,22.0402,22.225,22.0402,22.1788,50417.8273
2006-06-13 09:55:00,48.01,48.01,47.7,47.83,84122.56267409472,22.1788,22.1788,22.0356,22.0956,84122.5627
2006-06-13 10:00:00,47.83,47.93,47.71,47.74,39832.86908077994,22.0956,22.1418,22.0402,22.0541,39832.8691
2006-06-13 10:05:00,47.75,47.87,47.74,47.8,31058.49582172702,22.0587,22.1141,22.0541,22.0818,31058.4958
2006-06-13 10:10:00,47.83,47.89,47.79,47.79,70612.81337047354,22.0956,22.1234,22.0772,22.0772,70612.8134
2006-06-13 10:15:00,47.82,47.89,47.77,47.83,41643.45403899722,22.091,22.1234,22.0679,22.0956,41643.454
2006-06-13 10:20:00,47.85,47.93,47.82,47.91,50696.378830083566,22.1049,22.1418,22.091,22.1326,50696.3788
2006-06-13 10:25:00,47.9,48.11,47.88,48.09,84401.11420612814,22.128,22.225,22.1187,22.2158,84401.1142
2006-06-13 10:30:00,48.09,48.18,47.96,48.18,45821.72701949861,22.2158,22.2573,22.1557,22.2573,45821.727
2006-06-13 10:35:00,48.16,48.17,48.02,48.03,69498.60724233984,22.2481,22.2527,22.1834,22.188,69498.6072
2006-06-13 10:40:00,48.03,48.09,48.0,48.07,32729.80501392758,22.188,22.2158,22.1742,22.2065,32729.805
2006-06-13 10:45:00,48.08,48.1,47.9,47.96,27437.32590529248,22.2111,22.2204,22.128,22.1557,27437.3259
2006-06-13 10:50:00,47.96,48.03,47.94,48.0,28690.807799442897,22.1557,22.188,22.1465,22.1742,28690.8078
2006-06-13 10:55:00,48.0,48.07,47.98,48.06,32729.80501392758,22.1742,22.2065,22.1649,22.2019,32729.805
2006-06-13 11:00:00,48.06,48.11,48.0,48.04,66852.36768802229,22.2019,22.225,22.1742,22.1927,66852.3677
2006-06-13 11:05:00,48.04,48.07,47.99,48.01,22980.501392757666,22.1927,22.2065,22.1696,22.1788,22980.5014
2006-06-13 11:10:00,48.01,48.08,47.96,48.07,31476.32311977716,22.1788,22.2111,22.1557,22.2065,31476.3231
2006-06-13 11:15:00,48.07,48.16,48.04,48.04,65320.33426183844,22.2065,22.2481,22.1927,22.1927,65320.3343
2006-06-13 11:20:00,48.03,48.06,48.01,48.06,51253.48189415042,22.188,22.2019,22.1788,22.2019,51253.4819
2006-06-13 11:25:00,48.06,48.13,48.03,48.09,62952.64623955432,22.2019,22.2342,22.188,22.2158,62952.6462
2006-06-13 11:30:00,48.09,48.1,48.03,48.04,45543.17548746518,22.2158,22.2204,22.188,22.1927,45543.1755
2006-06-13 11:35:00,48.04,48.04,47.93,47.94,24373.2590529248,22.1927,22.1927,22.1418,22.1465,24373.2591
2006-06-13 11:40:00,47.94,47.95,47.9,47.93,19637.883008356548,22.1465,22.1511,22.128,22.1418,19637.883
2006-06-13 11:45:00,47.94,48.15,47.94,48.14,46657.38161559889,22.1465,22.2435,22.1465,22.2389,46657.3816
2006-06-13 11:50:00,48.12,48.12,48.01,48.04,41922.00557103064,22.2296,22.2296,22.1788,22.1927,41922.0056
2006-06-13 11:55:00,48.02,48.09,48.01,48.08,54735.37604456825,22.1834,22.2158,22.1788,22.2111,54735.376
2006-06-13 12:00:00,48.06,48.06,48.0,48.01,26462.395543175488,22.2019,22.2019,22.1742,22.1788,26462.3955
2006-06-13 12:05:00,48.0,48.06,47.98,48.03,21030.64066852368,22.1742,22.2019,22.1649,22.188,21030.6407
2006-06-13 12:10:00,48.03,48.03,47.98,48.01,36350.97493036212,22.188,22.188,22.1649,22.1788,36350.9749
2006-06-13 12:15:00,48.0,48.01,47.95,48.01,25208.91364902507,22.1742,22.1788,22.1511,22.1788,25208.9136
2006-06-13 12:20:00,48.0,48.0,47.9,47.9,38997.21448467967,22.1742,22.1742,22.128,22.128,38997.2145
2006-06-13 12:25:00,47.9,47.96,47.89,47.9,55431.754874651815,22.128,22.1557,22.1234,22.128,55431.7549
2006-06-13 12:30:00,47.9,47.98,47.9,47.98,56406.6852367688,22.128,22.1649,22.128,22.1649,56406.6852
2006-06-13 12:35:00,47.98,48.02,47.93,47.94,67270.19498607243,22.1649,22.1834,22.1418,22.1465,67270.195
2006-06-13 12:40:00,47.94,48.02,47.93,47.97,48746.51810584959,22.1465,22.1834,22.1418,22.1603,48746.5181
2006-06-13 12:45:00,47.97,48.07,47.97,48.07,29247.91086350975,22.1603,22.2065,22.1603,22.2065,29247.9109
2006-06-13 12:50:00,48.06,48.08,48.01,48.04,29387.186629526463,22.2019,22.2111,22.1788,22.1927,29387.1866
2006-06-13 12:55:00,48.01,48.03,48.01,48.03,15041.782729805014,22.1788,22.188,22.1788,22.188,15041.7827
2006-06-13 13:00:00,48.03,48.03,47.93,48.01,57381.61559888579,22.188,22.188,22.1418,22.1788,57381.6156
2006-06-13 13:05:00,47.96,48.01,47.93,47.98,79944.28969359332,22.1557,22.1788,22.1418,22.1649,79944.2897
2006-06-13 13:10:00,47.97,48.01,47.94,47.98,48607.24233983287,22.1603,22.1788,22.1465,22.1649,48607.2423
2006-06-13 13:15:00,47.98,48.05,47.94,47.99,34122.56267409471,22.1649,22.1973,22.1465,22.1696,34122.5627
2006-06-13 13:20:00,47.98,48.12,47.95,48.1,71030.64066852369,22.1649,22.2296,22.1511,22.2204,71030.6407
2006-06-13 13:25:00,48.08,48.14,48.0,48.02,50974.930362117,22.2111,22.2389,22.1742,22.1834,50974.9304
2006-06-13 13:30:00,48.02,48.07,48.0,48.05,61699.1643454039,22.1834,22.2065,22.1742,22.1973,61699.1643
2006-06-13 13:35:00,48.05,48.08,48.02,48.04,37465.18105849582,22.1973,22.2111,22.1834,22.1927,37465.1811
2006-06-13 13:40:00,48.06,48.1,48.03,48.07,38161.55988857939,22.2019,22.2204,22.188,22.2065,38161.5599
2006-06-13 13:45:00,48.08,48.24,48.06,48.16,33147.632311977715,22.2111,22.2851,22.2019,22.2481,33147.6323
2006-06-13 13:50:00,48.17,48.21,48.11,48.11,22423.398328690808,22.2527,22.2712,22.225,22.225,22423.3983
2006-06-13 13:55:00,48.11,48.18,48.1,48.16,17966.57381615599,22.225,22.2573,22.2204,22.2481,17966.5738
2006-06-13 14:00:00,48.13,48.18,48.08,48.09,39275.766016713096,22.2342,22.2573,22.2111,22.2158,39275.766
2006-06-13 14:05:00,48.08,48.12,48.01,48.06,24373.2590529248,22.2111,22.2296,22.1788,22.2019,24373.2591
2006-06-13 14:10:00,48.06,48.09,48.01,48.01,5988.857938718664,22.2019,22.2158,22.1788,22.1788,5988.8579
2006-06-13 14:15:00,48.02,48.05,47.93,48.0,22980.501392757666,22.1834,22.1973,22.1418,22.1742,22980.5014
2006-06-13 14:20:00,48.0,48.0,47.91,47.97,33565.45961002786,22.1742,22.1742,22.1326,22.1603,33565.4596
2006-06-13 14:25:00,47.98,48.11,47.96,48.05,41922.00557103064,22.1649,22.225,22.1557,22.1973,41922.0056
2006-06-13 14:30:00,48.03,48.1,47.99,47.99,18384.401114206128,22.188,22.2204,22.1696,22.1696,18384.4011
2006-06-13 14:35:00,47.98,48.07,47.94,48.03,26880.22284122563,22.1649,22.2065,22.1465,22.188,26880.2228
2006-06-13 14:40:00,48.02,48.11,48.0,48.06,36350.97493036212,22.1834,22.225,22.1742,22.2019,36350.9749
2006-06-13 14:45:00,48.07,48.07,48.02,48.03,25766.01671309192,22.2065,22.2065,22.1834,22.188,25766.0167
2006-06-13 14:50:00,48.03,48.06,48.01,48.03,34818.94150417828,22.188,22.2019,22.1788,22.188,34818.9415
2006-06-13 14:55:00,48.03,48.05,48.01,48.04,15181.058495821728,22.188,22.1973,22.1788,22.1927,15181.0585
2006-06-13 15:00:00,48.05,48.05,47.87,47.95,37186.6295264624,22.1973,22.1973,22.1141,22.1511,37186.6295
2006-06-13 15:05:00,47.95,48.0,47.93,47.96,18941.504178272982,22.1511,22.1742,22.1418,22.1557,18941.5042
2006-06-13 15:10:00,47.96,48.06,47.95,48.0,28272.98050139276,22.1557,22.2019,22.1511,22.1742,28272.9805
2006-06-13 15:15:00,48.0,48.07,47.96,48.04,32729.80501392758,22.1742,22.2065,22.1557,22.1927,32729.805
2006-06-13 15:20:00,48.04,48.11,48.02,48.11,26044.56824512535,22.1927,22.225,22.1834,22.225,26044.5682
2006-06-13 15:25:00,48.11,48.39,48.08,48.18,91225.62674094707,22.225,22.3543,22.2111,22.2573,91225.6267
2006-06-13 15:30:00,48.18,48.21,48.11,48.21,67827.29805013927,22.2573,22.2712,22.225,22.2712,67827.2981
2006-06-13 15:35:00,48.21,48.21,48.11,48.16,57799.442896935936,22.2712,22.2712,22.225,22.2481,57799.4429
2006-06-13 15:40:00,48.17,48.24,48.11,48.13,35097.4930362117,22.2527,22.2851,22.225,22.2342,35097.493
2006-06-13 15:45:00,48.12,48.12,47.98,47.99,50557.10306406685,22.2296,22.2296,22.1649,22.1696,50557.1031
2006-06-13 15:50:00,47.98,48.08,47.88,47.88,58495.8217270195,22.1649,22.2111,22.1187,22.1187,58495.8217
2006-06-13 15:55:00,47.89,47.93,47.84,47.9,94707.52089136493,22.1234,22.1418,22.1003,22.128,94707.5209
2006-06-14 09:30:00,48.14,48.24,47.77,48.24,49303.621169916434,22.2389,22.2851,22.0679,22.2851,49303.6212
2006-06-14 09:35:00,48.24,48.31,48.16,48.23,23119.777158774374,22.2851,22.3174,22.2481,22.2804,23119.7772
2006-06-14 09:40:00,48.23,48.25,48.11,48.12,51671.30919220056,22.2804,22.2897,22.225,22.2296,51671.3092
2006-06-14 09:45:00,48.13,48.31,48.13,48.31,33704.73537604457,22.2342,22.3174,22.2342,22.3174,33704.7354
2006-06-14 09:50:00,48.29,48.34,48.26,48.31,98328.69080779944,22.3082,22.3312,22.2943,22.3174,98328.6908
2006-06-14 09:55:00,48.3,48.34,48.2,48.29,34540.38997214485,22.3128,22.3312,22.2666,22.3082,34540.39
2006-06-14 10:00:00,48.29,48.34,48.21,48.34,24233.98328690808,22.3082,22.3312,22.2712,22.3312,24233.9833
2006-06-14 10:05:00,48.34,48.44,48.28,48.32,32311.97771587744,22.3312,22.3774,22.3035,22.322,32311.9777
2006-06-14 10:10:00,48.32,48.32,48.18,48.21,41364.902506963794,22.322,22.322,22.2573,22.2712,41364.9025
2006-06-14 10:15:00,48.19,48.35,48.18,48.32,23537.604456824512,22.262,22.3359,22.2573,22.322,23537.6045
2006-06-14 10:20:00,48.34,48.35,48.23,48.29,29944.28969359332,22.3312,22.3359,22.2804,22.3082,29944.2897
2006-06-14 10:25:00,48.28,48.31,48.18,48.25,31476.32311977716,22.3035,22.3174,22.2573,22.2897,31476.3231
2006-06-14 10:30:00,48.24,48.36,48.24,48.27,35376.044568245125,22.2851,22.3405,22.2851,22.2989,35376.0446
2006-06-14 10:35:00,48.26,48.34,48.21,48.28,29387.186629526463,22.2943,22.3312,22.2712,22.3035,29387.1866
2006-06-14 10:40:00,48.31,48.31,48.28,48.29,19498.60724233984,22.3174,22.3174,22.3035,22.3082,19498.6072
2006-06-14 10:45:00,48.29,48.35,48.29,48.34,32172.70194986073,22.3082,22.3359,22.3082,22.3312,32172.7019
2006-06-14 10:50:00,48.34,48.41,48.33,48.33,16573.816155988858,22.3312,22.3636,22.3266,22.3266,16573.8162
2006-06-14 10:55:00,48.33,48.35,48.24,48.26,13509.74930362117,22.3266,22.3359,22.2851,22.2943,13509.7493
2006-06-14 11:00:00,48.25,48.28,48.19,48.2,24094.707520891367,22.2897,22.3035,22.262,22.2666,24094.7075
2006-06-14 11:05:00,48.2,48.24,48.19,48.24,31058.49582172702,22.2666,22.2851,22.262,22.2851,31058.4958
2006-06-14 11:10:00,48.24,48.35,48.23,48.32,21866.29526462396,22.2851,22.3359,22.2804,22.322,21866.2953
2006-06-14 11:15:00,48.32,48.34,48.26,48.29,20473.537604456826,22.322,22.3312,22.2943,22.3082,20473.5376
2006-06-14 11:20:00,48.29,48.31,48.2,48.28,34958.21727019499,22.3082,22.3174,22.2666,22.3035,34958.2173
2006-06-14 11:25:00,48.29,48.29,48.24,48.29,21448.46796657382,22.3082,22.3082,22.2851,22.3082,21448.468
2006-06-14 11:30:00,48.27,48.29,48.26,48.28,15738.16155988858,22.2989,22.3082,22.2943,22.3035,15738.1616
2006-06-14 11:35:00,48.27,48.28,48.16,48.18,43454.03899721448,22.2989,22.3035,22.2481,22.2573,43454.039
2006-06-14 11:40:00,48.18,48.18,48.13,48.13,21727.01949860724,22.2573,22.2573,22.2342,22.2342,21727.0195
2006-06-14 11:45:00,48.14,48.18,48.11,48.11,45821.72701949861,22.2389,22.2573,22.225,22.225,45821.727
2006-06-14 11:50:00,48.11,48.16,48.11,48.14,11142.061281337048,22.225,22.2481,22.225,22.2389,11142.0613
2006-06-14 11:55:00,48.14,48.17,48.13,48.16,9610.027855153205,22.2389,22.2527,22.2342,22.2481,9610.0279
2006-06-14 12:00:00,48.17,48.17,48.13,48.16,13927.57660167131,22.2527,22.2527,22.2342,22.2481,13927.5766
2006-06-14 12:05:00,48.16,48.17,48.16,48.17,16016.713091922007,22.2481,22.2527,22.2481,22.2527,16016.7131
2006-06-14 12:10:00,48.18,48.18,48.16,48.17,15320.33426183844,22.2573,22.2573,22.2481,22.2527,15320.3343
2006-06-14 12:15:00,48.17,48.21,48.14,48.21,21587.74373259053,22.2527,22.2712,22.2389,22.2712,21587.7437
2006-06-14 12:20:00,48.19,48.22,48.17,48.18,11002.785515320336,22.262,22.2758,22.2527,22.2573,11002.7855
2006-06-14 12:25:00,48.17,48.21,48.16,48.16,7242.339832869081,22.2527,22.2712,22.2481,22.2481,7242.3398
2006-06-14 12:30:00,48.16,48.17,48.12,48.13,24512.534818941505,22.2481,22.2527,22.2296,22.2342,24512.5348
2006-06-14 12:35:00,48.12,48.12,48.08,48.1,33983.28690807799,22.2296,22.2296,22.2111,22.2204,33983.2869
2006-06-14 12:40:00,48.1,48.1,48.08,48.09,6824.512534818942,22.2204,22.2204,22.2111,22.2158,6824.5125
2006-06-14 12:45:00,48.09,48.1,48.06,48.09,12674.094707520891,22.2158,22.2204,22.2019,22.2158,12674.0947
2006-06-14 12:50:00,48.09,48.11,48.08,48.11,6824.512534818942,22.2158,22.225,22.2111,22.225,6824.5125
2006-06-14 12:55:00,48.11,48.13,48.08,48.13,14902.506963788304,22.225,22.2342,22.2111,22.2342,14902.507
2006-06-14 13:00:00,48.13,48.14,48.08,48.08,17409.47075208914,22.2342,22.2389,22.2111,22.2111,17409.4708
2006-06-14 13:05:00,48.08,48.13,48.07,48.13,13231.197771587744,22.2111,22.2342,22.2065,22.2342,13231.1978
2006-06-14 13:10:00,48.12,48.13,48.08,48.11,13370.473537604455,22.2296,22.2342,22.2111,22.225,13370.4735
2006-06-14 13:15:00,48.13,48.13,48.03,48.04,31615.598885793872,22.2342,22.2342,22.188,22.1927,31615.5989
2006-06-14 13:20:00,48.06,48.07,48.03,48.04,17966.57381615599,22.2019,22.2065,22.188,22.1927,17966.5738
2006-06-14 13:25:00,48.03,48.14,48.02,48.13,30779.944289693594,22.188,22.2389,22.1834,22.2342,30779.9443
2006-06-14 13:30:00,48.14,48.14,48.03,48.06,13370.473537604455,22.2389,22.2389,22.188,22.2019,13370.4735
2006-06-14 13:35:00,48.08,48.11,48.07,48.08,24094.707520891367,22.2111,22.225,22.2065,22.2111,24094.7075
2006-06-14 13:40:00,48.07,48.1,48.06,48.1,16016.713091922007,22.2065,22.2204,22.2019,22.2204,16016.7131
2006-06-14 13:45:00,48.1,48.19,48.1,48.17,23119.777158774374,22.2204,22.262,22.2204,22.2527,23119.7772
2006-06-14 13:50:00,48.16,48.21,48.14,48.18,15598.885793871868,22.2481,22.2712,22.2389,22.2573,15598.8858
2006-06-14 13:55:00,48.18,48.18,48.14,48.18,25626.74094707521,22.2573,22.2573,22.2389,22.2573,25626.7409
2006-06-14 14:00:00,48.19,48.26,48.15,48.19,32033.42618384401,22.262,22.2943,22.2435,22.262,32033.4262
2006-06-14 14:05:00,48.2,48.32,48.2,48.29,46378.83008356546,22.2666,22.322,22.2666,22.3082,46378.8301
2006-06-14 14:10:00,48.27,48.27,48.2,48.24,25626.74094707521,22.2989,22.2989,22.2666,22.2851,25626.7409
2006-06-14 14:15:00,48.25,48.27,48.11,48.13,20752.089136490253,22.2897,22.2989,22.225,22.2342,20752.0891
2006-06-14 14:20:00,48.12,48.25,48.12,48.21,24791.08635097493,22.2296,22.2897,22.2296,22.2712,24791.0864
2006-06-14 14:25:00,48.21,48.26,48.16,48.26,17270.194986072423,22.2712,22.2943,22.2481,22.2943,17270.195
2006-06-14 14:30:00,48.26,48.27,48.13,48.14,24094.707520891367,22.2943,22.2989,22.2342,22.2389,24094.7075
2006-06-14 14:35:00,48.14,48.22,48.13,48.19,30501.392757660167,22.2389,22.2758,22.2342,22.262,30501.3928
2006-06-14 14:40:00,48.15,48.15,48.0,48.01,56545.96100278552,22.2435,22.2435,22.1742,22.1788,56545.961
2006-06-14 14:45:00,48.01,48.03,47.97,48.01,15041.782729805014,22.1788,22.188,22.1603,22.1788,15041.7827
2006-06-14 14:50:00,48.01,48.12,48.0,48.08,29805.013927576605,22.1788,22.2296,22.1742,22.2111,29805.0139
2006-06-14 14:55:00,48.09,48.12,48.02,48.09,21309.192200557103,22.2158,22.2296,22.1834,22.2158,21309.1922
2006-06-14 15:00:00,48.11,48.12,48.07,48.1,21309.192200557103,22.225,22.2296,22.2065,22.2204,21309.1922
2006-06-14 15:05:00,48.11,48.18,48.11,48.13,25069.63788300836,22.225,22.2573,22.225,22.2342,25069.6379
2006-06-14 15:10:00,48.13,48.13,48.03,48.08,36350.97493036212,22.2342,22.2342,22.188,22.2111,36350.9749
2006-06-14 15:15:00,48.07,48.15,48.06,48.14,22284.122562674096,22.2065,22.2435,22.2019,22.2389,22284.1226
2006-06-14 15:20:00,48.14,48.22,48.14,48.19,33983.28690807799,22.2389,22.2758,22.2389,22.262,33983.2869
2006-06-14 15:25:00,48.19,48.23,48.17,48.17,35793.87186629527,22.262,22.2804,22.2527,22.2527,35793.8719
2006-06-14 15:30:00,48.17,48.21,48.16,48.19,29665.73816155989,22.2527,22.2712,22.2481,22.262,29665.7382
2006-06-14 15:35:00,48.2,48.26,48.2,48.26,28551.532033426185,22.2666,22.2943,22.2666,22.2943,28551.532
2006-06-14 15:40:00,48.26,48.26,48.22,48.24,52646.23955431755,22.2943,22.2943,22.2758,22.2851,52646.2396
2006-06-14 15:45:00,48.24,48.31,48.23,48.29,43036.21169916435,22.2851,22.3174,22.2804,22.3082,43036.2117
2006-06-14 15:50:00,48.29,48.31,48.29,48.31,13370.473537604455,22.3082,22.3174,22.3082,22.3174,13370.4735
2006-06-14 15:55:00,48.31,48.35,48.3,48.33,31058.49582172702,22.3174,22.3359,22.3128,22.3266,31058.4958
2006-06-15 09:30:00,48.19,48.19,47.82,47.85,72284.12256267409,22.262,22.262,22.091,22.1049,72284.1226
2006-06-15 09:35:00,47.84,48.13,47.81,48.11,29805.013927576605,22.1003,22.2342,22.0864,22.225,29805.0139
2006-06-15 09:40:00,48.11,48.15,47.91,47.94,30222.841225626744,22.225,22.2435,22.1326,22.1465,30222.8412
2006-06-15 09:45:00,47.96,48.15,47.94,48.14,25766.01671309192,22.1557,22.2435,22.1465,22.2389,25766.0167
2006-06-15 09:50:00,48.13,48.13,48.06,48.13,29526.46239554317,22.2342,22.2342,22.2019,22.2342,29526.4624
2006-06-15 09:55:00,48.17,48.2,48.02,48.03,20752.089136490253,22.2527,22.2666,22.1834,22.188,20752.0891
2006-06-15 10:00:00,48.03,48.06,47.95,47.99,20194.9860724234,22.188,22.2019,22.1511,22.1696,20194.9861
2006-06-15 10:05:00,47.98,47.98,47.87,47.91,37047.35376044569,22.1649,22.1649,22.1141,22.1326,37047.3538
2006-06-15 10:10:00,47.91,47.91,47.83,47.88,27855.15320334262,22.1326,22.1326,22.0956,22.1187,27855.1532
2006-06-15 10:15:00,47.87,47.92,47.83,47.87,38440.11142061282,22.1141,22.1372,22.0956,22.1141,38440.1114
2006-06-15 10:20:00,47.86,47.86,47.68,47.68,61699.1643454039,22.1095,22.1095,22.0264,22.0264,61699.1643
2006-06-15 10:25:00,47.67,47.71,47.59,47.71,48328.690807799445,22.0217,22.0402,21.9848,22.0402,48328.6908
2006-06-15 10:30:00,47.72,47.77,47.68,47.7,37186.6295264624,22.0448,22.0679,22.0264,22.0356,37186.6295
2006-06-15 10:35:00,47.7,47.78,47.7,47.76,28969.359331476324,22.0356,22.0725,22.0356,22.0633,28969.3593
2006-06-15 10:40:00,47.75,47.93,47.75,47.9,30362.116991643456,22.0587,22.1418,22.0587,22.128,30362.117
2006-06-15 10:45:00,47.9,47.98,47.87,47.88,25766.01671309192,22.128,22.1649,22.1141,22.1187,25766.0167
2006-06-15 10:50:00,47.88,47.88,47.74,47.8,42479.108635097495,22.1187,22.1187,22.0541,22.0818,42479.1086
2006-06-15 10:55:00,47.82,47.82,47.68,47.68,34818.94150417828,22.091,22.091,22.0264,22.0264,34818.9415
2006-06-15 11:00:00,47.7,47.72,47.69,47.7,18941.504178272982,22.0356,22.0448,22.031,22.0356,18941.5042
2006-06-15 11:05:00,47.71,47.73,47.65,47.65,25208.91364902507,22.0402,22.0495,22.0125,22.0125,25208.9136
2006-06-15 11:10:00,47.66,47.7,47.65,47.68,24651.810584958217,22.0171,22.0356,22.0125,22.0264,24651.8106
2006-06-15 11:15:00,47.68,47.75,47.68,47.71,29108.63509749304,22.0264,22.0587,22.0264,22.0402,29108.6351
2006-06-15 11:20:00,47.7,47.72,47.66,47.68,15459.610027855157,22.0356,22.0448,22.0171,22.0264,15459.61
2006-06-15 11:25:00,47.68,47.68,47.65,47.66,12256.267409470753,22.0264,22.0264,22.0125,22.0171,12256.2674
2006-06-15 11:30:00,47.67,47.67,47.65,47.65,19359.33147632312,22.0217,22.0217,22.0125,22.0125,19359.3315
2006-06-15 11:35:00,47.66,47.67,47.64,47.64,18384.401114206128,22.0171,22.0217,22.0079,22.0079,18384.4011
2006-06-15 11:40:00,47.64,47.64,47.57,47.57,17409.47075208914,22.0079,22.0079,21.9755,21.9755,17409.4708
2006-06-15 11:45:00,47.57,47.63,47.57,47.62,14066.852367688023,21.9755,22.0033,21.9755,21.9986,14066.8524
2006-06-15 11:50:00,47.64,47.68,47.62,47.65,13091.922005571032,22.0079,22.0264,21.9986,22.0125,13091.922
2006-06-15 11:55:00,47.65,47.67,47.6,47.62,21587.74373259053,22.0125,22.0217,21.9894,21.9986,21587.7437
2006-06-15 12:00:00,47.62,47.65,47.57,47.65,18245.125348189416,21.9986,22.0125,21.9755,22.0125,18245.1253
2006-06-15 12:05:00,47.65,47.66,47.6,47.62,16991.643454038996,22.0125,22.0171,21.9894,21.9986,16991.6435
2006-06-15 12:10:00,47.62,47.62,47.59,47.61,13509.74930362117,21.9986,21.9986,21.9848,21.994,13509.7493
2006-06-15 12:15:00,47.62,47.62,47.53,47.55,17688.022284122562,21.9986,21.9986,21.9571,21.9663,17688.0223
2006-06-15 12:20:00,47.55,47.62,47.54,47.6,13370.473537604455,21.9663,21.9986,21.9617,21.9894,13370.4735
2006-06-15 12:25:00,47.6,47.6,47.55,47.55,12256.267409470753,21.9894,21.9894,21.9663,21.9663,12256.2674
2006-06-15 12:30:00,47.55,47.6,47.55,47.6,8217.270194986073,21.9663,21.9894,21.9663,21.9894,8217.2702
2006-06-15 12:35:00,47.6,47.63,47.59,47.61,15041.782729805014,21.9894,22.0033,21.9848,21.994,15041.7827
2006-06-15 12:40:00,47.6,47.63,47.58,47.63,15738.16155988858,21.9894,22.0033,21.9802,22.0033,15738.1616
2006-06-15 12:45:00,47.64,47.65,47.6,47.6,11838.440111420614,22.0079,22.0125,21.9894,21.9894,11838.4401
2006-06-15 12:50:00,47.6,47.6,47.55,47.57,30919.22005571031,21.9894,21.9894,21.9663,21.9755,30919.2201
2006-06-15 12:55:00,47.57,47.59,47.54,47.54,15738.16155988858,21.9755,21.9848,21.9617,21.9617,15738.1616
2006-06-15 13:00:00,47.54,47.54,47.47,47.5,31197.771587743733,21.9617,21.9617,21.9293,21.9432,31197.7716
2006-06-15 13:05:00,47.5,47.5,47.45,47.47,44986.072423398335,21.9432,21.9432,21.9201,21.9293,44986.0724
2006-06-15 13:10:00,47.47,47.52,47.45,47.52,16434.540389972146,21.9293,21.9524,21.9201,21.9524,16434.5404
2006-06-15 13:15:00,47.52,47.52,47.47,47.47,25905.29247910864,21.9524,21.9524,21.9293,21.9293,25905.2925
2006-06-15 13:20:00,47.45,47.48,47.42,47.44,27019.49860724234,21.9201,21.934,21.9062,21.9155,27019.4986
2006-06-15 13:25:00,47.42,47.42,47.33,47.35,32590.529247910865,21.9062,21.9062,21.8647,21.8739,32590.5292
2006-06-15 13:30:00,47.33,47.33,47.26,47.29,43454.03899721448,21.8647,21.8647,21.8323,21.8462,43454.039
2006-06-15 13:35:00,47.29,47.41,47.24,47.4,52089.1364902507,21.8462,21.9016,21.8231,21.897,52089.1365
2006-06-15 13:40:00,47.41,47.49,47.41,47.47,14623.955431754875,21.9016,21.9386,21.9016,21.9293,14623.9554
2006-06-15 13:45:00,47.47,47.62,47.46,47.58,25766.01671309192,21.9293,21.9986,21.9247,21.9802,25766.0167
2006-06-15 13:50:00,47.56,47.59,47.52,47.52,10724.23398328691,21.9709,21.9848,21.9524,21.9524,10724.234
2006-06-15 13:55:00,47.52,47.55,47.5,47.55,17270.194986072423,21.9524,21.9663,21.9432,21.9663,17270.195
2006-06-15 14:00:00,47.55,47.6,47.49,47.55,41643.45403899722,21.9663,21.9894,21.9386,21.9663,41643.454
2006-06-15 14:05:00,47.58,47.59,47.52,47.55,45264.62395543176,21.9802,21.9848,21.9524,21.9663,45264.624
2006-06-15 14:10:00,47.56,47.6,47.51,47.6,26323.119777158776,21.9709,21.9894,21.9478,21.9894,26323.1198
2006-06-15 14:15:00,47.6,47.69,47.59,47.69,27019.49860724234,21.9894,22.031,21.9848,22.031,27019.4986
2006-06-15 14:20:00,47.68,47.7,47.62,47.65,19220.05571030641,22.0264,22.0356,21.9986,22.0125,19220.0557
2006-06-15 14:25:00,47.63,47.68,47.5,47.52,32311.97771587744,22.0033,22.0264,21.9432,21.9524,32311.9777
2006-06-15 14:30:00,47.52,47.57,47.5,47.54,36490.25069637883,21.9524,21.9755,21.9432,21.9617,36490.2507
2006-06-15 14:35:00,47.54,47.65,47.53,47.65,24373.2590529248,21.9617,22.0125,21.9571,22.0125,24373.2591
2006-06-15 14:40:00,47.65,47.69,47.57,47.68,31337.04735376045,22.0125,22.031,21.9755,22.0264,31337.0474
2006-06-15 14:45:00,47.68,47.68,47.57,47.6,38718.66295264624,22.0264,22.0264,21.9755,21.9894,38718.663
2006-06-15 14:50:00,47.58,47.68,47.58,47.66,16295.264623955432,21.9802,22.0264,21.9802,22.0171,16295.2646
2006-06-15 14:55:00,47.65,47.68,47.63,47.68,7520.891364902507,22.0125,22.0264,22.0033,22.0264,7520.8914
2006-06-15 15:00:00,47.68,47.68,47.62,47.64,15041.782729805014,22.0264,22.0264,21.9986,22.0079,15041.7827
2006-06-15 15:05:00,47.63,47.7,47.62,47.66,32451.25348189416,22.0033,22.0356,21.9986,22.0171,32451.2535
2006-06-15 15:10:00,47.68,47.7,47.66,47.7,22423.398328690808,22.0264,22.0356,22.0171,22.0356,22423.3983
2006-06-15 15:15:00,47.7,47.82,47.7,47.77,28272.98050139276,22.0356,22.091,22.0356,22.0679,28272.9805
2006-06-15 15:20:00,47.76,47.8,47.74,47.78,22284.122562674096,22.0633,22.0818,22.0541,22.0725,22284.1226
2006-06-15 15:25:00,47.78,47.86,47.76,47.78,35515.32033426184,22.0725,22.1095,22.0633,22.0725,35515.3203
2006-06-15 15:30:00,47.77,47.91,47.75,47.88,24094.707520891367,22.0679,22.1326,22.0587,22.1187,24094.7075
2006-06-15 15:35:00,47.88,47.88,47.8,47.85,31337.04735376045,22.1187,22.1187,22.0818,22.1049,31337.0474
2006-06-15 15:40:00,47.85,48.01,47.85,47.96,61281.337047353765,22.1049,22.1788,22.1049,22.1557,61281.337
2006-06-15 15:45:00,47.96,48.04,47.96,47.98,46239.55431754875,22.1557,22.1927,22.1557,22.1649,46239.5543
2006-06-15 15:50:00,47.97,47.98,47.87,47.88,109192.20055710307,22.1603,22.1649,22.1141,22.1187,109192.2006
2006-06-15 15:55:00,47.9,47.91,47.86,47.9,47353.760445682456,22.128,22.1326,22.1095,22.128,47353.7604
2006-06-16 09:35:00,47.58,47.82,47.55,47.82,466155.98885793873,21.9802,22.091,21.9663,22.091,466155.9889
2006-06-16 09:40:00,47.84,48.16,47.84,48.14,30362.116991643456,22.1003,22.2481,22.1003,22.2389,30362.117
2006-06-16 09:45:00,48.13,48.13,47.89,47.98,35793.87186629527,22.2342,22.2342,22.1234,22.1649,35793.8719
2006-06-16 09:50:00,47.99,48.26,47.98,48.13,36768.802228412256,22.1696,22.2943,22.1649,22.2342,36768.8022
2006-06-16 09:55:00,48.1,48.18,48.01,48.11,17270.194986072423,22.2204,22.2573,22.1788,22.225,17270.195
2006-06-16 10:00:00,48.11,48.14,48.03,48.07,14345.403899721448,22.225,22.2389,22.188,22.2065,14345.4039
2006-06-16 10:05:00,48.06,48.11,47.82,47.82,27855.15320334262,22.2019,22.225,22.091,22.091,27855.1532
2006-06-16 10:10:00,47.83,47.88,47.8,47.84,17966.57381615599,22.0956,22.1187,22.0818,22.1003,17966.5738
2006-06-16 10:15:00,47.84,47.96,47.84,47.9,28830.08356545961,22.1003,22.1557,22.1003,22.128,28830.0836
2006-06-16 10:20:00,47.93,47.93,47.86,47.9,18105.849582172705,22.1418,22.1418,22.1095,22.128,18105.8496
2006-06-16 10:25:00,47.9,47.96,47.89,47.9,16434.540389972146,22.128,22.1557,22.1234,22.128,16434.5404
2006-06-16 10:30:00,47.9,47.96,47.89,47.9,26601.671309192203,22.128,22.1557,22.1234,22.128,26601.6713
2006-06-16 10:35:00,47.91,47.93,47.88,47.9,11699.1643454039,22.1326,22.1418,22.1187,22.128,11699.1643
2006-06-16 10:40:00,47.9,47.9,47.82,47.85,9192.200557103064,22.128,22.128,22.091,22.1049,9192.2006
2006-06-16 10:45:00,47.85,47.88,47.8,47.8,11142.061281337048,22.1049,22.1187,22.0818,22.0818,11142.0613
2006-06-16 10:50:00,47.82,47.88,47.8,47.88,9749.303621169916,22.091,22.1187,22.0818,22.1187,9749.3036
2006-06-16 10:55:00,47.87,47.88,47.82,47.84,7381.615598885794,22.1141,22.1187,22.091,22.1003,7381.6156
2006-06-16 11:00:00,47.84,47.93,47.83,47.9,9470.752089136491,22.1003,22.1418,22.0956,22.128,9470.7521
2006-06-16 11:05:00,47.93,47.96,47.88,47.89,21587.74373259053,22.1418,22.1557,22.1187,22.1234,21587.7437
2006-06-16 11:10:00,47.9,47.9,47.85,47.9,17688.022284122562,22.128,22.128,22.1049,22.128,17688.0223
2006-06-16 11:15:00,47.9,47.9,47.84,47.89,5988.857938718664,22.128,22.128,22.1003,22.1234,5988.8579
2006-06-16 11:20:00,47.88,47.89,47.76,47.78,15041.782729805014,22.1187,22.1234,22.0633,22.0725,15041.7827
2006-06-16 11:25:00,47.78,47.78,47.68,47.69,16016.713091922007,22.0725,22.0725,22.0264,22.031,16016.7131
2006-06-16 11:30:00,47.68,47.73,47.68,47.73,8356.545961002786,22.0264,22.0495,22.0264,22.0495,8356.546
2006-06-16 11:35:00,47.73,47.88,47.73,47.87,9192.200557103064,22.0495,22.1187,22.0495,22.1141,9192.2006
2006-06-16 11:40:00,47.88,47.88,47.8,47.82,11002.785515320336,22.1187,22.1187,22.0818,22.091,11002.7855
2006-06-16 11:45:00,47.81,47.88,47.81,47.84,14206.128133704737,22.0864,22.1187,22.0864,22.1003,14206.1281
2006-06-16 11:50:00,47.84,47.85,47.83,47.85,7103.064066852368,22.1003,22.1049,22.0956,22.1049,7103.0641
2006-06-16 11:55:00,47.85,47.87,47.8,47.8,9052.924791086352,22.1049,22.1141,22.0818,22.0818,9052.9248
2006-06-16 12:00:00,47.8,47.81,47.77,47.8,9052.924791086352,22.0818,22.0864,22.0679,22.0818,9052.9248
2006-06-16 12:05:00,47.8,47.82,47.8,47.81,6406.6852367688025,22.0818,22.091,22.0818,22.0864,6406.6852
2006-06-16 12:10:00,47.81,47.83,47.72,47.72,8077.994428969359,22.0864,22.0956,22.0448,22.0448,8077.9944
2006-06-16 12:15:00,47.7,47.71,47.66,47.68,11977.715877437327,22.0356,22.0402,22.0171,22.0264,11977.7159
2006-06-16 12:20:00,47.68,47.69,47.66,47.66,6824.512534818942,22.0264,22.031,22.0171,22.0171,6824.5125
2006-06-16 12:25:00,47.65,47.67,47.65,47.66,3899.721448467967,22.0125,22.0217,22.0125,22.0171,3899.7214
2006-06-16 12:30:00,47.67,47.7,47.59,47.7,10863.50974930362,22.0217,22.0356,21.9848,22.0356,10863.5097
2006-06-16 12:35:00,47.69,47.7,47.64,47.69,11559.888579387189,22.031,22.0356,22.0079,22.031,11559.8886
2006-06-16 12:40:00,47.7,47.74,47.7,47.7,9888.57938718663,22.0356,22.0541,22.0356,22.0356,9888.5794
2006-06-16 12:45:00,47.69,47.73,47.68,47.7,7520.891364902507,22.031,22.0495,22.0264,22.0356,7520.8914
2006-06-16 12:50:00,47.69,47.8,47.69,47.79,12674.094707520891,22.031,22.0818,22.031,22.0772,12674.0947
2006-06-16 12:55:00,47.8,47.83,47.75,47.81,8217.270194986073,22.0818,22.0956,22.0587,22.0864,8217.2702
2006-06-16 13:00:00,47.84,47.89,47.8,47.87,8217.270194986073,22.1003,22.1234,22.0818,22.1141,8217.2702
2006-06-16 13:05:00,47.85,47.87,47.83,47.83,3621.169916434541,22.1049,22.1141,22.0956,22.0956,3621.1699
2006-06-16 13:10:00,47.83,47.87,47.83,47.85,4317.548746518106,22.0956,22.1141,22.0956,22.1049,4317.5487
2006-06-16 13:15:00,47.85,47.86,47.78,47.8,7660.167130919221,22.1049,22.1095,22.0725,22.0818,7660.1671
2006-06-16 13:20:00,47.8,47.84,47.79,47.83,6128.133704735376,22.0818,22.1003,22.0772,22.0956,6128.1337
2006-06-16 13:25:00,47.83,47.93,47.83,47.87,10167.130919220055,22.0956,22.1418,22.0956,22.1141,10167.1309
2006-06-16 13:30:00,47.85,47.85,47.82,47.83,5431.7548746518105,22.1049,22.1049,22.091,22.0956,5431.7549
2006-06-16 13:35:00,47.83,47.83,47.8,47.8,7938.718662952647,22.0956,22.0956,22.0818,22.0818,7938.7187
2006-06-16 13:40:00,47.81,47.82,47.76,47.79,5849.58217270195,22.0864,22.091,22.0633,22.0772,5849.5822
2006-06-16 13:45:00,47.79,47.83,47.78,47.8,2924.791086350975,22.0772,22.0956,22.0725,22.0818,2924.7911
2006-06-16 13:50:00,47.83,47.84,47.82,47.84,5849.58217270195,22.0956,22.1003,22.091,22.1003,5849.5822
2006-06-16 13:55:00,47.84,47.85,47.83,47.83,5153.203342618384,22.1003,22.1049,22.0956,22.0956,5153.2033
2006-06-16 14:00:00,47.84,47.84,47.73,47.74,7660.167130919221,22.1003,22.1003,22.0495,22.0541,7660.1671
2006-06-16 14:05:00,47.74,47.76,47.73,47.74,4178.272980501393,22.0541,22.0633,22.0495,22.0541,4178.273
2006-06-16 14:10:00,47.73,47.76,47.72,47.73,14206.128133704737,22.0495,22.0633,22.0448,22.0495,14206.1281
2006-06-16 14:15:00,47.73,47.89,47.73,47.8,21866.29526462396,22.0495,22.1234,22.0495,22.0818,21866.2953
2006-06-16 14:20:00,47.8,47.8,47.75,47.75,7938.718662952647,22.0818,22.0818,22.0587,22.0587,7938.7187
2006-06-16 14:25:00,47.75,47.75,47.72,47.74,11699.1643454039,22.0587,22.0587,22.0448,22.0541,11699.1643
2006-06-16 14:30:00,47.73,47.75,47.73,47.75,13927.57660167131,22.0495,22.0587,22.0495,22.0587,13927.5766
2006-06-16 14:35:00,47.75,47.75,47.69,47.69,11142.061281337048,22.0587,22.0587,22.031,22.031,11142.0613
2006-06-16 14:40:00,47.68,47.7,47.62,47.62,11559.888579387189,22.0264,22.0356,21.9986,21.9986,11559.8886
2006-06-16 14:45:00,47.62,47.65,47.62,47.62,11002.785515320336,21.9986,22.0125,21.9986,21.9986,11002.7855
2006-06-16 14:50:00,47.63,47.7,47.62,47.68,12674.094707520891,22.0033,22.0356,21.9986,22.0264,12674.0947
2006-06-16 14:55:00,47.68,47.74,47.68,47.73,10027.855153203343,22.0264,22.0541,22.0264,22.0495,10027.8552
2006-06-16 15:00:00,47.72,47.82,47.72,47.78,23676.880222841228,22.0448,22.091,22.0448,22.0725,23676.8802
2006-06-16 15:05:00,47.78,47.78,47.74,47.75,14345.403899721448,22.0725,22.0725,22.0541,22.0587,14345.4039
2006-06-16 15:10:00,47.75,47.8,47.74,47.78,13509.74930362117,22.0587,22.0818,22.0541,22.0725,13509.7493
2006-06-16 15:15:00,47.78,47.78,47.75,47.77,20891.364902506964,22.0725,22.0725,22.0587,22.0679,20891.3649
2006-06-16 15:20:00,47.77,47.78,47.73,47.78,16991.643454038996,22.0679,22.0725,22.0495,22.0725,16991.6435
2006-06-16 15:25:00,47.78,47.8,47.74,47.76,20612.813370473537,22.0725,22.0818,22.0541,22.0633,20612.8134
2006-06-16 15:30:00,47.76,47.77,47.75,47.76,25348.189415041783,22.0633,22.0679,22.0587,22.0633,25348.1894
2006-06-16 15:35:00,47.76,47.77,47.65,47.66,28830.08356545961,22.0633,22.0679,22.0125,22.0171,28830.0836
2006-06-16 15:40:00,47.66,47.68,47.65,47.65,24791.08635097493,22.0171,22.0264,22.0125,22.0125,24791.0864
2006-06-16 15:45:00,47.66,47.66,47.6,47.6,38718.66295264624,22.0171,22.0171,21.9894,21.9894,38718.663
2006-06-16 15:50:00,47.59,47.63,47.59,47.63,78133.70473537604,21.9848,22.0033,21.9848,22.0033,78133.7047
2006-06-16 15:55:00,47.62,47.68,47.62,47.66,65738.16155988858,21.9986,22.0264,21.9986,22.0171,65738.1616
2006-06-19 09:30:00,47.55,47.6,47.46,47.5,22701.949860724235,21.9663,21.9894,21.9247,21.9432,22701.9499
2006-06-19 09:35:00,47.5,47.68,47.48,47.48,25069.63788300836,21.9432,22.0264,21.934,21.934,25069.6379
2006-06-19 09:40:00,47.5,47.57,47.49,47.54,16713.091922005573,21.9432,21.9755,21.9386,21.9617,16713.0919
2006-06-19 09:45:00,47.57,47.57,47.43,47.45,28830.08356545961,21.9755,21.9755,21.9109,21.9201,28830.0836
2006-06-19 09:50:00,47.45,47.47,47.42,47.47,42618.38440111421,21.9201,21.9293,21.9062,21.9293,42618.3844
2006-06-19 09:55:00,47.45,47.45,47.32,47.37,25626.74094707521,21.9201,21.9201,21.86,21.8831,25626.7409
2006-06-19 10:00:00,47.37,47.38,47.22,47.27,21030.64066852368,21.8831,21.8878,21.8139,21.8369,21030.6407
2006-06-19 10:05:00,47.28,47.29,47.22,47.22,15459.610027855157,21.8416,21.8462,21.8139,21.8139,15459.61
2006-06-19 10:10:00,47.23,47.23,47.17,47.17,18523.676880222843,21.8185,21.8185,21.7908,21.7908,18523.6769
2006-06-19 10:15:00,47.17,47.2,47.17,47.19,18523.676880222843,21.7908,21.8046,21.7908,21.8,18523.6769
2006-06-19 10:20:00,47.17,47.18,47.14,47.15,56406.6852367688,21.7908,21.7954,21.7769,21.7815,56406.6852
2006-06-19 10:25:00,47.12,47.17,47.04,47.17,23816.15598885794,21.7677,21.7908,21.7307,21.7908,23816.156
2006-06-19 10:30:00,47.19,47.24,47.17,47.19,17827.298050139278,21.8,21.8231,21.7908,21.8,17827.2981
2006-06-19 10:35:00,47.19,47.19,47.13,47.17,17966.57381615599,21.8,21.8,21.7723,21.7908,17966.5738
2006-06-19 10:40:00,47.16,47.17,47.1,47.12,15459.610027855157,21.7861,21.7908,21.7584,21.7677,15459.61
2006-06-19 10:45:00,47.13,47.16,47.12,47.12,12952.64623955432,21.7723,21.7861,21.7677,21.7677,12952.6462
2006-06-19 10:50:00,47.13,47.17,47.12,47.15,12813.370473537603,21.7723,21.7908,21.7677,21.7815,12813.3705
2006-06-19 10:55:00,47.14,47.14,47.12,47.13,14345.403899721448,21.7769,21.7769,21.7677,21.7723,14345.4039
2006-06-19 11:00:00,47.14,47.14,47.12,47.14,11420.612813370471,21.7769,21.7769,21.7677,21.7769,11420.6128
2006-06-19 11:05:00,47.13,47.15,47.08,47.1,13370.473537604455,21.7723,21.7815,21.7492,21.7584,13370.4735
2006-06-19 11:10:00,47.12,47.17,47.12,47.17,9470.752089136491,21.7677,21.7908,21.7677,21.7908,9470.7521
2006-06-19 11:15:00,47.16,47.16,47.13,47.15,11142.061281337048,21.7861,21.7861,21.7723,21.7815,11142.0613
2006-06-19 11:20:00,47.15,47.19,47.15,47.19,12813.370473537603,21.7815,21.8,21.7815,21.8,12813.3705
2006-06-19 11:25:00,47.18,47.18,47.12,47.12,11699.1643454039,21.7954,21.7954,21.7677,21.7677,11699.1643
2006-06-19 11:30:00,47.14,47.17,47.12,47.15,12534.81894150418,21.7769,21.7908,21.7677,21.7815,12534.8189
2006-06-19 11:35:00,47.15,47.18,47.14,47.17,9610.027855153205,21.7815,21.7954,21.7769,21.7908,9610.0279
2006-06-19 11:40:00,47.17,47.31,47.17,47.29,20473.537604456826,21.7908,21.8554,21.7908,21.8462,20473.5376
2006-06-19 11:45:00,47.29,47.32,47.27,47.31,12952.64623955432,21.8462,21.86,21.8369,21.8554,12952.6462
2006-06-19 11:50:00,47.29,47.32,47.24,47.24,6963.788300835655,21.8462,21.86,21.8231,21.8231,6963.7883
2006-06-19 11:55:00,47.22,47.24,47.19,47.23,8913.649025069639,21.8139,21.8231,21.8,21.8185,8913.649
2006-06-19 12:00:00,47.23,47.31,47.22,47.27,10445.682451253482,21.8185,21.8554,21.8139,21.8369,10445.6825
2006-06-19 12:05:00,47.27,47.3,47.26,47.27,8495.821727019498,21.8369,21.8508,21.8323,21.8369,8495.8217
2006-06-19 12:10:00,47.27,47.27,47.21,47.21,7242.339832869081,21.8369,21.8369,21.8092,21.8092,7242.3398
2006-06-19 12:15:00,47.23,47.24,47.22,47.22,7242.339832869081,21.8185,21.8231,21.8139,21.8139,7242.3398
2006-06-19 12:20:00,47.21,47.23,47.15,47.15,6685.236768802229,21.8092,21.8185,21.7815,21.7815,6685.2368
2006-06-19 12:25:00,47.17,47.2,47.15,47.19,10306.406685236769,21.7908,21.8046,21.7815,21.8,10306.4067
2006-06-19 12:30:00,47.19,47.2,47.12,47.13,8077.994428969359,21.8,21.8046,21.7677,21.7723,8077.9944
2006-06-19 12:35:00,47.13,47.13,47.08,47.11,6824.512534818942,21.7723,21.7723,21.7492,21.763,6824.5125
2006-06-19 12:40:00,47.11,47.12,47.1,47.12,7799.442896935933,21.763,21.7677,21.7584,21.7677,7799.4429
2006-06-19 12:45:00,47.12,47.15,47.12,47.14,4317.548746518106,21.7677,21.7815,21.7677,21.7769,4317.5487
2006-06-19 12:50:00,47.14,47.15,47.09,47.11,5849.58217270195,21.7769,21.7815,21.7538,21.763,5849.5822
2006-06-19 12:55:00,47.11,47.12,47.08,47.11,12674.094707520891,21.763,21.7677,21.7492,21.763,12674.0947
2006-06-19 13:00:00,47.09,47.09,47.04,47.04,14623.955431754875,21.7538,21.7538,21.7307,21.7307,14623.9554
2006-06-19 13:05:00,47.04,47.04,46.99,47.01,33008.356545961,21.7307,21.7307,21.7076,21.7168,33008.3565
2006-06-19 13:10:00,47.01,47.01,46.94,46.97,20612.813370473537,21.7168,21.7168,21.6845,21.6984,20612.8134
2006-06-19 13:15:00,46.98,47.01,46.98,46.99,14763.231197771587,21.703,21.7168,21.703,21.7076,14763.2312
2006-06-19 13:20:00,46.99,46.99,46.93,46.93,9192.200557103064,21.7076,21.7076,21.6799,21.6799,9192.2006
2006-06-19 13:25:00,46.94,46.96,46.89,46.96,12952.64623955432,21.6845,21.6937,21.6614,21.6937,12952.6462
2006-06-19 13:30:00,46.96,47.0,46.94,46.99,24233.98328690808,21.6937,21.7122,21.6845,21.7076,24233.9833
2006-06-19 13:35:00,46.99,46.99,46.94,46.94,17827.298050139278,21.7076,21.7076,21.6845,21.6845,17827.2981
2006-06-19 13:40:00,46.94,46.97,46.89,46.97,11559.888579387189,21.6845,21.6984,21.6614,21.6984,11559.8886
2006-06-19 13:45:00,46.99,47.04,46.97,46.99,16852.367688022285,21.7076,21.7307,21.6984,21.7076,16852.3677
2006-06-19 13:50:00,46.99,47.01,46.91,46.94,17827.298050139278,21.7076,21.7168,21.6706,21.6845,17827.2981
2006-06-19 13:55:00,46.94,46.96,46.91,46.92,9052.924791086352,21.6845,21.6937,21.6706,21.6753,9052.9248
2006-06-19 14:00:00,46.93,46.95,46.91,46.92,16434.540389972146,21.6799,21.6891,21.6706,21.6753,16434.5404
2006-06-19 14:05:00,46.94,46.96,46.92,46.96,7242.339832869081,21.6845,21.6937,21.6753,21.6937,7242.3398
2006-06-19 14:10:00,46.96,46.99,46.94,46.96,11281.337047353762,21.6937,21.7076,21.6845,21.6937,11281.337
2006-06-19 14:15:00,46.96,46.96,46.88,46.88,17270.194986072423,21.6937,21.6937,21.6568,21.6568,17270.195
2006-06-19 14:20:00,46.89,46.89,46.83,46.83,36768.802228412256,21.6614,21.6614,21.6337,21.6337,36768.8022
2006-06-19 14:25:00,46.84,46.91,46.83,46.91,21727.01949860724,21.6383,21.6706,21.6337,21.6706,21727.0195
2006-06-19 14:30:00,46.92,46.96,46.89,46.91,20334.26183844012,21.6753,21.6937,21.6614,21.6706,20334.2618
2006-06-19 14:35:00,46.89,46.91,46.85,46.85,34401.114206128135,21.6614,21.6706,21.6429,21.6429,34401.1142
2006-06-19 14:40:00,46.85,46.85,46.79,46.8,38440.11142061282,21.6429,21.6429,21.6152,21.6198,38440.1114
2006-06-19 14:45:00,46.81,46.84,46.78,46.78,23259.05292479109,21.6244,21.6383,21.6106,21.6106,23259.0529
2006-06-19 14:50:00,46.78,46.82,46.76,46.81,21169.91643454039,21.6106,21.6291,21.6013,21.6244,21169.9164
2006-06-19 14:55:00,46.81,46.81,46.77,46.79,15181.058495821728,21.6244,21.6244,21.606,21.6152,15181.0585
2006-06-19 15:00:00,46.79,46.81,46.77,46.79,26044.56824512535,21.6152,21.6244,21.606,21.6152,26044.5682
2006-06-19 15:05:00,46.79,46.81,46.75,46.76,23676.880222841228,21.6152,21.6244,21.5967,21.6013,23676.8802
2006-06-19 15:10:00,46.77,46.8,46.73,46.76,17270.194986072423,21.606,21.6198,21.5875,21.6013,17270.195
2006-06-19 15:15:00,46.76,46.81,46.73,46.81,21727.01949860724,21.6013,21.6244,21.5875,21.6244,21727.0195
2006-06-19 15:20:00,46.8,46.81,46.69,46.71,99442.89693593315,21.6198,21.6244,21.569,21.5782,99442.8969
2006-06-19 15:25:00,46.71,46.77,46.7,46.71,82869.0807799443,21.5782,21.606,21.5736,21.5782,82869.0808
2006-06-19 15:30:00,46.71,46.72,46.69,46.71,72423.39832869082,21.5782,21.5829,21.569,21.5782,72423.3983
2006-06-19 15:35:00,46.71,46.8,46.7,46.73,95403.89972144848,21.5782,21.6198,21.5736,21.5875,95403.8997
2006-06-19 15:40:00,46.73,46.75,46.63,46.67,70055.71030640669,21.5875,21.5967,21.5413,21.5598,70055.7103
2006-06-19 15:45:00,46.68,46.7,46.63,46.68,60167.13091922006,21.5644,21.5736,21.5413,21.5644,60167.1309
2006-06-19 15:50:00,46.68,46.75,46.68,46.75,76183.84401114206,21.5644,21.5967,21.5644,21.5967,76183.844
2006-06-19 15:55:00,46.75,46.76,46.66,46.66,126601.6713091922,21.5967,21.6013,21.5552,21.5552,126601.6713
2006-06-20 09:30:00,46.38,46.38,45.72,45.87,102506.96378830084,21.4258,21.4258,21.1209,21.1902,102506.9638
2006-06-20 09:35:00,45.84,46.09,45.84,45.96,42618.38440111421,21.1763,21.2918,21.1763,21.2318,42618.3844
2006-06-20 09:40:00,45.95,45.96,45.91,45.94,48467.96657381616,21.2272,21.2318,21.2087,21.2225,48467.9666
2006-06-20 09:45:00,45.94,45.97,45.83,45.84,123537.60445682453,21.2225,21.2364,21.1717,21.1763,123537.6045
2006-06-20 09:50:00,45.82,45.82,45.65,45.74,57381.61559888579,21.1671,21.1671,21.0886,21.1301,57381.6156
2006-06-20 09:55:00,45.74,45.74,45.63,45.64,42339.83286908078,21.1301,21.1301,21.0793,21.084,42339.8329
2006-06-20 10:00:00,45.64,45.72,45.6,45.71,33426.183844011146,21.084,21.1209,21.0655,21.1163,33426.1838
2006-06-20 10:05:00,45.72,45.77,45.66,45.69,32590.529247910865,21.1209,21.144,21.0932,21.107,32590.5292
2006-06-20 10:10:00,45.69,45.76,45.69,45.75,51114.20612813371,21.107,21.1394,21.107,21.1348,51114.2061
2006-06-20 10:15:00,45.77,45.83,45.76,45.78,63927.57660167131,21.144,21.1717,21.1394,21.1486,63927.5766
2006-06-20 10:20:00,45.77,45.92,45.77,45.91,28969.359331476324,21.144,21.2133,21.144,21.2087,28969.3593
2006-06-20 10:25:00,45.92,46.03,45.88,46.02,62674.0947075209,21.2133,21.2641,21.1948,21.2595,62674.0947
2006-06-20 10:30:00,46.02,46.03,45.92,45.93,70891.36490250696,21.2595,21.2641,21.2133,21.2179,70891.3649
2006-06-20 10:35:00,45.93,45.94,45.87,45.88,56685.23676880224,21.2179,21.2225,21.1902,21.1948,56685.2368
2006-06-20 10:40:00,45.9,45.92,45.84,45.86,30222.841225626744,21.2041,21.2133,21.1763,21.1856,30222.8412
2006-06-20 10:45:00,45.86,45.9,45.84,45.88,54735.37604456825,21.1856,21.2041,21.1763,21.1948,54735.376
2006-06-20 10:50:00,45.9,45.9,45.83,45.85,27994.42896935933,21.2041,21.2041,21.1717,21.181,27994.429
2006-06-20 10:55:00,45.85,45.88,45.83,45.84,26740.947075208915,21.181,21.1948,21.1717,21.1763,26740.9471
2006-06-20 11:00:00,45.83,45.84,45.74,45.79,48607.24233983287,21.1717,21.1763,21.1301,21.1532,48607.2423
2006-06-20 11:05:00,45.79,45.79,45.77,45.79,26044.56824512535,21.1532,21.1532,21.144,21.1532,26044.5682
2006-06-20 11:10:00,45.79,45.79,45.74,45.74,31058.49582172702,21.1532,21.1532,21.1301,21.1301,31058.4958
2006-06-20 11:15:00,45.74,45.77,45.74,45.74,18662.952646239555,21.1301,21.144,21.1301,21.1301,18662.9526
2006-06-20 11:20:00,45.73,45.76,45.72,45.76,27576.601671309192,21.1255,21.1394,21.1209,21.1394,27576.6017
2006-06-20 11:25:00,45.75,45.78,45.74,45.77,37325.90529247911,21.1348,21.1486,21.1301,21.144,37325.9053
2006-06-20 11:30:00,45.77,45.78,45.74,45.74,56685.23676880224,21.144,21.1486,21.1301,21.1301,56685.2368
2006-06-20 11:35:00,45.74,45.74,45.7,45.72,44986.072423398335,21.1301,21.1301,21.1117,21.1209,44986.0724
2006-06-20 11:40:00,45.72,45.72,45.59,45.62,41086.35097493036,21.1209,21.1209,21.0609,21.0747,41086.351
2006-06-20 11:45:00,45.63,45.64,45.59,45.64,21169.91643454039,21.0793,21.084,21.0609,21.084,21169.9164
2006-06-20 11:50:00,45.64,45.64,45.64,45.64,13370.473537604455,21.084,21.084,21.084,21.084,13370.4735
2006-06-20 11:55:00,45.64,45.66,45.63,45.65,25766.01671309192,21.084,21.0932,21.0793,21.0886,25766.0167
2006-06-20 12:00:00,45.65,45.66,45.61,45.64,66155.98885793872,21.0886,21.0932,21.0701,21.084,66155.9889
2006-06-20 12:05:00,45.64,45.64,45.59,45.59,31337.04735376045,21.084,21.084,21.0609,21.0609,31337.0474
2006-06-20 12:10:00,45.59,45.6,45.56,45.57,25069.63788300836,21.0609,21.0655,21.047,21.0516,25069.6379
2006-06-20 12:15:00,45.56,45.59,45.55,45.58,50974.930362117,21.047,21.0609,21.0424,21.0562,50974.9304
2006-06-20 12:20:00,45.58,45.61,45.58,45.59,37743.73259052925,21.0562,21.0701,21.0562,21.0609,37743.7326
2006-06-20 12:25:00,45.59,45.6,45.58,45.59,10584.958217270196,21.0609,21.0655,21.0562,21.0609,10584.9582
2006-06-20 12:30:00,45.59,45.61,45.58,45.59,15598.885793871868,21.0609,21.0701,21.0562,21.0609,15598.8858
2006-06-20 12:35:00,45.59,45.61,45.59,45.61,16852.367688022285,21.0609,21.0701,21.0609,21.0701,16852.3677
2006-06-20 12:40:00,45.61,45.63,45.61,45.63,25208.91364902507,21.0701,21.0793,21.0701,21.0793,25208.9136
2006-06-20 12:45:00,45.62,45.63,45.62,45.63,12116.99164345404,21.0747,21.0793,21.0747,21.0793,12116.9916
2006-06-20 12:50:00,45.63,45.63,45.54,45.55,47075.20891364903,21.0793,21.0793,21.0378,21.0424,47075.2089
2006-06-20 12:55:00,45.55,45.56,45.54,45.55,224373.2590529248,21.0424,21.047,21.0378,21.0424,224373.2591
2006-06-20 13:00:00,45.55,45.55,45.54,45.54,12534.81894150418,21.0424,21.0424,21.0378,21.0378,12534.8189
2006-06-20 13:05:00,45.55,45.55,45.54,45.54,46518.10584958218,21.0424,21.0424,21.0378,21.0378,46518.1058
2006-06-20 13:10:00,45.54,45.54,45.48,45.49,36908.07799442897,21.0378,21.0378,21.01,21.0147,36908.078
2006-06-20 13:15:00,45.49,45.49,45.42,45.44,40668.52367688023,21.0147,21.0147,20.9823,20.9916,40668.5237
2006-06-20 13:20:00,45.44,45.44,45.41,45.41,44150.41782729805,20.9916,20.9916,20.9777,20.9777,44150.4178
2006-06-20 13:25:00,45.41,45.41,45.36,45.37,43871.86629526463,20.9777,20.9777,20.9546,20.9592,43871.8663
2006-06-20 13:30:00,45.37,45.38,45.26,45.27,74651.81058495822,20.9592,20.9638,20.9084,20.913,74651.8106
2006-06-20 13:35:00,45.27,45.27,45.19,45.21,89554.31754874652,20.913,20.913,20.8761,20.8853,89554.3175
2006-06-20 13:40:00,45.21,45.23,45.18,45.23,194428.96935933147,20.8853,20.8945,20.8714,20.8945,194428.9694
2006-06-20 13:45:00,45.23,45.37,45.21,45.34,73259.05292479109,20.8945,20.9592,20.8853,20.9454,73259.0529
2006-06-20 13:50:00,45.34,45.41,45.32,45.4,26880.22284122563,20.9454,20.9777,20.9361,20.9731,26880.2228
2006-06-20 13:55:00,45.4,45.45,45.38,45.45,38161.55988857939,20.9731,20.9962,20.9638,20.9962,38161.5599
2006-06-20 14:00:00,45.45,45.51,45.42,45.49,32311.97771587744,20.9962,21.0239,20.9823,21.0147,32311.9777
2006-06-20 14:05:00,45.5,45.61,45.49,45.61,48607.24233983287,21.0193,21.0701,21.0147,21.0701,48607.2423
2006-06-20 14:10:00,45.61,45.65,45.53,45.59,50974.930362117,21.0701,21.0886,21.0331,21.0609,50974.9304
2006-06-20 14:15:00,45.59,45.69,45.59,45.66,55013.92757660167,21.0609,21.107,21.0609,21.0932,55013.9276
2006-06-20 14:20:00,45.66,45.71,45.56,45.56,51392.75766016713,21.0932,21.1163,21.047,21.047,51392.7577
2006-06-20 14:25:00,45.55,45.56,45.49,45.5,34958.21727019499,21.0424,21.047,21.0147,21.0193,34958.2173
2006-06-20 14:30:00,45.5,45.51,45.45,45.48,41225.62674094708,21.0193,21.0239,20.9962,21.01,41225.6267
2006-06-20 14:35:00,45.49,45.51,45.45,45.5,48050.13927576602,21.0147,21.0239,20.9962,21.0193,48050.1393
2006-06-20 14:40:00,45.51,45.51,45.46,45.47,32869.08077994429,21.0239,21.0239,21.0008,21.0054,32869.0808
2006-06-20 14:45:00,45.46,45.55,45.38,45.48,116713.09192200558,21.0008,21.0424,20.9638,21.01,116713.0919
2006-06-20 14:50:00,45.47,45.56,45.44,45.54,28412.25626740948,21.0054,21.047,20.9916,21.0378,28412.2563
2006-06-20 14:55:00,45.54,45.59,45.47,45.53,47493.03621169917,21.0378,21.0609,21.0054,21.0331,47493.0362
2006-06-20 15:00:00,45.55,45.64,45.54,45.64,78412.25626740948,21.0424,21.084,21.0378,21.084,78412.2563
2006-06-20 15:05:00,45.64,45.71,45.61,45.64,75626.74094707522,21.084,21.1163,21.0701,21.084,75626.7409
2006-06-20 15:10:00,45.65,45.68,45.65,45.67,33008.356545961,21.0886,21.1024,21.0886,21.0978,33008.3565
2006-06-20 15:15:00,45.68,45.68,45.61,45.64,32869.08077994429,21.1024,21.1024,21.0701,21.084,32869.0808
2006-06-20 15:20:00,45.64,45.69,45.64,45.66,42479.108635097495,21.084,21.107,21.084,21.0932,42479.1086
2006-06-20 15:25:00,45.66,45.69,45.62,45.62,35515.32033426184,21.0932,21.107,21.0747,21.0747,35515.3203
2006-06-20 15:30:00,45.64,45.64,45.56,45.58,41782.72980501393,21.084,21.084,21.047,21.0562,41782.7298
2006-06-20 15:35:00,45.58,45.61,45.51,45.59,70891.36490250696,21.0562,21.0701,21.0239,21.0609,70891.3649
2006-06-20 15:40:00,45.58,45.6,45.55,45.6,39832.86908077994,21.0562,21.0655,21.0424,21.0655,39832.8691
2006-06-20 15:45:00,45.61,45.77,45.61,45.76,89693.59331476323,21.0701,21.144,21.0701,21.1394,89693.5933
2006-06-20 15:50:00,45.76,45.78,45.71,45.74,142479.1086350975,21.1394,21.1486,21.1163,21.1301,142479.1086
2006-06-20 15:55:00,45.73,45.74,45.63,45.67,111420.61281337048,21.1255,21.1301,21.0793,21.0978,111420.6128
2006-06-21 09:30:00,45.52,45.54,45.39,45.45,68802.22841225627,21.0285,21.0378,20.9685,20.9962,68802.2284
2006-06-21 09:35:00,45.47,45.65,45.46,45.59,34679.66573816156,21.0054,21.0886,21.0008,21.0609,34679.6657
2006-06-21 09:40:00,45.58,45.88,45.58,45.88,62395.543175487466,21.0562,21.1948,21.0562,21.1948,62395.5432
2006-06-21 09:45:00,45.88,45.92,45.85,45.92,48746.51810584959,21.1948,21.2133,21.181,21.2133,48746.5181
2006-06-21 09:50:00,45.9,46.02,45.89,45.98,101253.48189415042,21.2041,21.2595,21.1994,21.241,101253.4819
2006-06-21 09:55:00,45.97,46.05,45.94,45.96,35654.596100278555,21.2364,21.2734,21.2225,21.2318,35654.5961
2006-06-21 10:00:00,45.96,45.96,45.92,45.94,43732.59052924792,21.2318,21.2318,21.2133,21.2225,43732.5905
2006-06-21 10:05:00,45.93,45.94,45.89,45.91,50278.55153203343,21.2179,21.2225,21.1994,21.2087,50278.5515
2006-06-21 10:10:00,45.89,45.89,45.83,45.84,18523.676880222843,21.1994,21.1994,21.1717,21.1763,18523.6769
2006-06-21 10:15:00,45.84,45.89,45.82,45.83,26880.22284122563,21.1763,21.1994,21.1671,21.1717,26880.2228
2006-06-21 10:20:00,45.81,45.88,45.78,45.84,22980.501392757666,21.1625,21.1948,21.1486,21.1763,22980.5014
2006-06-21 10:25:00,45.82,45.83,45.76,45.83,16991.643454038996,21.1671,21.1717,21.1394,21.1717,16991.6435
2006-06-21 10:30:00,45.82,45.93,45.82,45.93,30640.668523676883,21.1671,21.2179,21.1671,21.2179,30640.6685
2006-06-21 10:35:00,45.92,45.93,45.88,45.88,15181.058495821728,21.2133,21.2179,21.1948,21.1948,15181.0585
2006-06-21 10:40:00,45.89,45.91,45.86,45.91,14623.955431754875,21.1994,21.2087,21.1856,21.2087,14623.9554
2006-06-21 10:45:00,45.92,45.93,45.88,45.89,21309.192200557103,21.2133,21.2179,21.1948,21.1994,21309.1922
2006-06-21 10:50:00,45.89,45.9,45.87,45.89,33286.908077994434,21.1994,21.2041,21.1902,21.1994,33286.9081
2006-06-21 10:55:00,45.9,45.92,45.89,45.92,32172.70194986073,21.2041,21.2133,21.1994,21.2133,32172.7019
2006-06-21 11:00:00,45.92,45.92,45.89,45.92,60306.40668523677,21.2133,21.2133,21.1994,21.2133,60306.4067
2006-06-21 11:05:00,45.92,45.94,45.89,45.89,31894.1504178273,21.2133,21.2225,21.1994,21.1994,31894.1504
2006-06-21 11:10:00,45.89,45.92,45.89,45.91,12813.370473537603,21.1994,21.2133,21.1994,21.2087,12813.3705
2006-06-21 11:15:00,45.92,45.95,45.92,45.95,21030.64066852368,21.2133,21.2272,21.2133,21.2272,21030.6407
2006-06-21 11:20:00,45.94,45.95,45.93,45.95,43314.76323119777,21.2225,21.2272,21.2179,21.2272,43314.7632
2006-06-21 11:25:00,45.95,45.99,45.95,45.96,27019.49860724234,21.2272,21.2456,21.2272,21.2318,27019.4986
2006-06-21 11:30:00,45.96,45.98,45.94,45.98,86490.25069637883,21.2318,21.241,21.2225,21.241,86490.2507
2006-06-21 11:35:00,45.99,46.02,45.94,45.95,20194.9860724234,21.2456,21.2595,21.2225,21.2272,20194.9861
2006-06-21 11:40:00,45.95,45.95,45.92,45.95,5710.306406685237,21.2272,21.2272,21.2133,21.2272,5710.3064
2006-06-21 11:45:00,45.95,45.95,45.94,45.94,1949.8607242339835,21.2272,21.2272,21.2225,21.2225,1949.8607
2006-06-21 11:50:00,45.94,45.97,45.92,45.94,52924.791086350975,21.2225,21.2364,21.2133,21.2225,52924.7911
2006-06-21 11:55:00,45.94,45.94,45.92,45.92,9610.027855153205,21.2225,21.2225,21.2133,21.2133,9610.0279
2006-06-21 12:00:00,45.92,45.94,45.89,45.92,16991.643454038996,21.2133,21.2225,21.1994,21.2133,16991.6435
2006-06-21 12:05:00,45.92,45.94,45.91,45.94,16295.264623955432,21.2133,21.2225,21.2087,21.2225,16295.2646
2006-06-21 12:10:00,45.94,45.95,45.93,45.93,7520.891364902507,21.2225,21.2272,21.2179,21.2179,7520.8914
2006-06-21 12:15:00,45.94,45.95,45.92,45.94,17966.57381615599,21.2225,21.2272,21.2133,21.2225,17966.5738
2006-06-21 12:20:00,45.94,45.95,45.87,45.89,47353.760445682456,21.2225,21.2272,21.1902,21.1994,47353.7604
2006-06-21 12:25:00,45.87,45.9,45.87,45.88,4596.100278551532,21.1902,21.2041,21.1902,21.1948,4596.1003
2006-06-21 12:30:00,45.89,45.93,45.88,45.92,9888.57938718663,21.1994,21.2179,21.1948,21.2133,9888.5794
2006-06-21 12:35:00,45.92,45.94,45.92,45.94,11281.337047353762,21.2133,21.2225,21.2133,21.2225,11281.337
2006-06-21 12:40:00,45.94,45.94,45.9,45.94,12116.99164345404,21.2225,21.2225,21.2041,21.2225,12116.9916
2006-06-21 12:45:00,45.94,45.94,45.93,45.94,6545.961002785516,21.2225,21.2225,21.2179,21.2225,6545.961
2006-06-21 12:50:00,45.93,45.94,45.93,45.94,8495.821727019498,21.2179,21.2225,21.2179,21.2225,8495.8217
2006-06-21 12:55:00,45.93,45.94,45.92,45.92,6128.133704735376,21.2179,21.2225,21.2133,21.2133,6128.1337
2006-06-21 13:00:00,45.93,45.94,45.91,45.92,30640.668523676883,21.2179,21.2225,21.2087,21.2133,30640.6685
2006-06-21 13:05:00,45.92,45.92,45.87,45.91,15598.885793871868,21.2133,21.2133,21.1902,21.2087,15598.8858
2006-06-21 13:10:00,45.91,45.91,45.9,45.91,8635.097493036212,21.2087,21.2087,21.2041,21.2087,8635.0975
2006-06-21 13:15:00,45.91,45.91,45.87,45.88,11559.888579387189,21.2087,21.2087,21.1902,21.1948,11559.8886
2006-06-21 13:20:00,45.88,45.92,45.88,45.92,16713.091922005573,21.1948,21.2133,21.1948,21.2133,16713.0919
2006-06-21 13:25:00,45.92,45.92,45.9,45.9,13091.922005571032,21.2133,21.2133,21.2041,21.2041,13091.922
2006-06-21 13:30:00,45.9,45.92,45.89,45.92,31197.771587743733,21.2041,21.2133,21.1994,21.2133,31197.7716
2006-06-21 13:35:00,45.92,45.92,45.89,45.92,27019.49860724234,21.2133,21.2133,21.1994,21.2133,27019.4986
2006-06-21 13:40:00,45.92,45.92,45.84,45.9,14484.679665738162,21.2133,21.2133,21.1763,21.2041,14484.6797
2006-06-21 13:45:00,45.91,45.95,45.91,45.95,12256.267409470753,21.2087,21.2272,21.2087,21.2272,12256.2674
2006-06-21 13:50:00,45.94,45.95,45.9,45.94,36072.42339832869,21.2225,21.2272,21.2041,21.2225,36072.4234
2006-06-21 13:55:00,45.95,45.95,45.92,45.94,29944.28969359332,21.2272,21.2272,21.2133,21.2225,29944.2897
2006-06-21 14:00:00,45.94,46.0,45.94,45.99,18662.952646239555,21.2225,21.2503,21.2225,21.2456,18662.9526
2006-06-21 14:05:00,45.99,46.0,45.95,45.98,10027.855153203343,21.2456,21.2503,21.2272,21.241,10027.8552
2006-06-21 14:10:00,45.95,45.98,45.94,45.96,5571.030640668524,21.2272,21.241,21.2225,21.2318,5571.0306
2006-06-21 14:15:00,45.95,46.01,45.94,46.01,7242.339832869081,21.2272,21.2549,21.2225,21.2549,7242.3398
2006-06-21 14:20:00,46.0,46.02,46.0,46.01,6406.6852367688025,21.2503,21.2595,21.2503,21.2549,6406.6852
2006-06-21 14:25:00,46.01,46.02,46.0,46.0,14066.852367688023,21.2549,21.2595,21.2503,21.2503,14066.8524
2006-06-21 14:30:00,46.01,46.01,45.97,45.99,11838.440111420614,21.2549,21.2549,21.2364,21.2456,11838.4401
2006-06-21 14:35:00,45.99,46.04,45.97,46.04,19359.33147632312,21.2456,21.2687,21.2364,21.2687,19359.3315
2006-06-21 14:40:00,46.02,46.04,46.01,46.01,24512.534818941505,21.2595,21.2687,21.2549,21.2549,24512.5348
2006-06-21 14:45:00,46.01,46.03,46.0,46.02,10027.855153203343,21.2549,21.2641,21.2503,21.2595,10027.8552
2006-06-21 14:50:00,46.02,46.02,45.98,45.99,15459.610027855157,21.2595,21.2595,21.241,21.2456,15459.61
2006-06-21 14:55:00,46.0,46.02,45.97,46.0,31754.874651810587,21.2503,21.2595,21.2364,21.2503,31754.8747
2006-06-21 15:00:00,46.0,46.01,45.97,45.98,24233.98328690808,21.2503,21.2549,21.2364,21.241,24233.9833
2006-06-21 15:05:00,45.98,45.99,45.96,45.96,39415.04178272981,21.241,21.2456,21.2318,21.2318,39415.0418
2006-06-21 15:10:00,45.97,45.97,45.95,45.96,22423.398328690808,21.2364,21.2364,21.2272,21.2318,22423.3983
2006-06-21 15:15:00,45.96,45.97,45.92,45.92,30640.668523676883,21.2318,21.2364,21.2133,21.2133,30640.6685
2006-06-21 15:20:00,45.93,45.95,45.92,45.94,70473.53760445683,21.2179,21.2272,21.2133,21.2225,70473.5376
2006-06-21 15:25:00,45.94,45.95,45.91,45.95,36768.802228412256,21.2225,21.2272,21.2087,21.2272,36768.8022
2006-06-21 15:30:00,45.97,45.97,45.9,45.91,26462.395543175488,21.2364,21.2364,21.2041,21.2087,26462.3955
2006-06-21 15:35:00,45.9,45.94,45.88,45.93,20194.9860724234,21.2041,21.2225,21.1948,21.2179,20194.9861
2006-06-21 15:40:00,45.92,45.94,45.89,45.91,23955.43175487465,21.2133,21.2225,21.1994,21.2087,23955.4318
2006-06-21 15:45:00,45.91,45.91,45.77,45.78,28830.08356545961,21.2087,21.2087,21.144,21.1486,28830.0836
2006-06-21 15:50:00,45.79,45.83,45.77,45.83,32590.529247910865,21.1532,21.1717,21.144,21.1717,32590.5292
2006-06-21 15:55:00,45.83,45.86,45.8,45.8,55988.85793871867,21.1717,21.1856,21.1579,21.1579,55988.8579
2006-06-22 09:30:00,45.78,45.78,45.78,45.78,0.0,21.1486,21.1486,21.1486,21.1486,0.0
2006-06-22 09:35:00,45.78,45.95,45.78,45.92,93732.59052924791,21.1486,21.2272,21.1486,21.2133,93732.5905
2006-06-22 09:40:00,45.95,45.97,45.93,45.97,52924.791086350975,21.2272,21.2364,21.2179,21.2364,52924.7911
2006-06-22 09:45:00,45.98,46.04,45.87,45.89,48746.51810584959,21.241,21.2687,21.1902,21.1994,48746.5181
2006-06-22 09:50:00,45.87,45.89,45.81,45.87,21169.91643454039,21.1902,21.1994,21.1625,21.1902,21169.9164
2006-06-22 09:55:00,45.85,45.89,45.84,45.88,14206.128133704737,21.181,21.1994,21.1763,21.1948,14206.1281
2006-06-22 10:00:00,45.88,45.88,45.62,45.66,37047.35376044569,21.1948,21.1948,21.0747,21.0932,37047.3538
2006-06-22 10:05:00,45.67,45.74,45.66,45.72,21030.64066852368,21.0978,21.1301,21.0932,21.1209,21030.6407
2006-06-22 10:10:00,45.72,45.75,45.71,45.71,24373.2590529248,21.1209,21.1348,21.1163,21.1163,24373.2591
2006-06-22 10:15:00,45.7,45.71,45.6,45.62,29108.63509749304,21.1117,21.1163,21.0655,21.0747,29108.6351
2006-06-22 10:20:00,45.61,45.69,45.61,45.64,19498.60724233984,21.0701,21.107,21.0701,21.084,19498.6072
2006-06-22 10:25:00,45.65,45.69,45.63,45.66,20752.089136490253,21.0886,21.107,21.0793,21.0932,20752.0891
2006-06-22 10:30:00,45.65,45.65,45.53,45.55,20055.710306406687,21.0886,21.0886,21.0331,21.0424,20055.7103
2006-06-22 10:35:00,45.56,45.56,45.47,45.48,25208.91364902507,21.047,21.047,21.0054,21.01,25208.9136
2006-06-22 10:40:00,45.49,45.49,45.44,45.49,29665.73816155989,21.0147,21.0147,20.9916,21.0147,29665.7382
2006-06-22 10:45:00,45.49,45.49,45.41,45.44,19777.15877437326,21.0147,21.0147,20.9777,20.9916,19777.1588
2006-06-22 10:50:00,45.44,45.49,45.42,45.44,15320.33426183844,20.9916,21.0147,20.9823,20.9916,15320.3343
2006-06-22 10:55:00,45.45,45.49,45.42,45.46,18662.952646239555,20.9962,21.0147,20.9823,21.0008,18662.9526
2006-06-22 11:00:00,45.46,45.46,45.4,45.4,18105.849582172705,21.0008,21.0008,20.9731,20.9731,18105.8496
2006-06-22 11:05:00,45.4,45.44,45.39,45.41,28272.98050139276,20.9731,20.9916,20.9685,20.9777,28272.9805
2006-06-22 11:10:00,45.41,45.43,45.38,45.43,27715.877437325908,20.9777,20.9869,20.9638,20.9869,27715.8774
2006-06-22 11:15:00,45.43,45.46,45.41,45.45,30083.56545961003,20.9869,21.0008,20.9777,20.9962,30083.5655
2006-06-22 11:20:00,45.44,45.51,45.44,45.51,19220.05571030641,20.9916,21.0239,20.9916,21.0239,19220.0557
2006-06-22 11:25:00,45.51,45.54,45.49,45.49,33008.356545961,21.0239,21.0378,21.0147,21.0147,33008.3565
2006-06-22 11:30:00,45.49,45.51,45.47,45.51,30083.56545961003,21.0147,21.0239,21.0054,21.0239,30083.5655
2006-06-22 11:35:00,45.54,45.62,45.52,45.58,19359.33147632312,21.0378,21.0747,21.0285,21.0562,19359.3315
2006-06-22 11:40:00,45.59,45.64,45.59,45.63,18662.952646239555,21.0609,21.084,21.0609,21.0793,18662.9526
2006-06-22 11:45:00,45.63,45.69,45.62,45.67,28830.08356545961,21.0793,21.107,21.0747,21.0978,28830.0836
2006-06-22 11:50:00,45.69,45.72,45.69,45.69,11559.888579387189,21.107,21.1209,21.107,21.107,11559.8886
2006-06-22 11:55:00,45.7,45.74,45.7,45.74,9470.752089136491,21.1117,21.1301,21.1117,21.1301,9470.7521
2006-06-22 12:00:00,45.74,45.8,45.74,45.76,21169.91643454039,21.1301,21.1579,21.1301,21.1394,21169.9164
2006-06-22 12:05:00,45.77,45.77,45.64,45.65,19498.60724233984,21.144,21.144,21.084,21.0886,19498.6072
2006-06-22 12:10:00,45.64,45.71,45.64,45.69,27158.774373259053,21.084,21.1163,21.084,21.107,27158.7744
2006-06-22 12:15:00,45.66,45.66,45.64,45.65,13788.300835654596,21.0932,21.0932,21.084,21.0886,13788.3008
2006-06-22 12:20:00,45.64,45.65,45.61,45.64,13231.197771587744,21.084,21.0886,21.0701,21.084,13231.1978
2006-06-22 12:25:00,45.62,45.63,45.57,45.59,13788.300835654596,21.0747,21.0793,21.0516,21.0609,13788.3008
2006-06-22 12:30:00,45.58,45.58,45.5,45.5,13370.473537604455,21.0562,21.0562,21.0193,21.0193,13370.4735
2006-06-22 12:35:00,45.51,45.57,45.51,45.57,9470.752089136491,21.0239,21.0516,21.0239,21.0516,9470.7521
2006-06-22 12:40:00,45.57,45.58,45.46,45.49,15320.33426183844,21.0516,21.0562,21.0008,21.0147,15320.3343
2006-06-22 12:45:00,45.41,45.44,45.4,45.4,9192.200557103064,20.9777,20.9916,20.9731,20.9731,9192.2006
2006-06-22 12:50:00,45.4,45.47,45.4,45.47,12395.543175487466,20.9731,21.0054,20.9731,21.0054,12395.5432
2006-06-22 12:55:00,45.48,45.55,45.47,45.51,10863.50974930362,21.01,21.0424,21.0054,21.0239,10863.5097
2006-06-22 13:00:00,45.52,45.54,45.49,45.5,10167.130919220055,21.0285,21.0378,21.0147,21.0193,10167.1309
2006-06-22 13:05:00,45.51,45.54,45.49,45.54,10584.958217270196,21.0239,21.0378,21.0147,21.0378,10584.9582
2006-06-22 13:10:00,45.55,45.55,45.43,45.43,13649.025069637884,21.0424,21.0424,20.9869,20.9869,13649.0251
2006-06-22 13:15:00,45.43,45.46,45.41,45.45,9749.303621169916,20.9869,21.0008,20.9777,20.9962,9749.3036
2006-06-22 13:20:00,45.44,45.45,45.43,45.45,12116.99164345404,20.9916,20.9962,20.9869,20.9962,12116.9916
2006-06-22 13:25:00,45.43,45.47,45.43,45.46,17130.91922005571,20.9869,21.0054,20.9869,21.0008,17130.9192
2006-06-22 13:30:00,45.47,45.47,45.41,45.43,25766.01671309192,21.0054,21.0054,20.9777,20.9869,25766.0167
2006-06-22 13:35:00,45.44,45.46,45.42,45.44,16295.264623955432,20.9916,21.0008,20.9823,20.9916,16295.2646
2006-06-22 13:40:00,45.43,45.46,45.38,45.38,22144.846796657384,20.9869,21.0008,20.9638,20.9638,22144.8468
2006-06-22 13:45:00,45.38,45.4,45.36,45.37,16573.816155988858,20.9638,20.9731,20.9546,20.9592,16573.8162
2006-06-22 13:50:00,45.38,45.41,45.38,45.41,18523.676880222843,20.9638,20.9777,20.9638,20.9777,18523.6769
2006-06-22 13:55:00,45.4,45.49,45.4,45.45,21866.29526462396,20.9731,21.0147,20.9731,20.9962,21866.2953
2006-06-22 14:00:00,45.45,45.48,45.41,45.43,16295.264623955432,20.9962,21.01,20.9777,20.9869,16295.2646
2006-06-22 14:05:00,45.41,45.43,45.31,45.31,17688.022284122562,20.9777,20.9869,20.9315,20.9315,17688.0223
2006-06-22 14:10:00,45.31,45.34,45.28,45.34,20752.089136490253,20.9315,20.9454,20.9176,20.9454,20752.0891
2006-06-22 14:15:00,45.34,45.34,45.27,45.28,26323.119777158776,20.9454,20.9454,20.913,20.9176,26323.1198
2006-06-22 14:20:00,45.29,45.33,45.26,45.27,23676.880222841228,20.9223,20.9407,20.9084,20.913,23676.8802
2006-06-22 14:25:00,45.28,45.34,45.28,45.32,16573.816155988858,20.9176,20.9454,20.9176,20.9361,16573.8162
2006-06-22 14:30:00,45.33,45.33,45.29,45.3,19777.15877437326,20.9407,20.9407,20.9223,20.9269,19777.1588
2006-06-22 14:35:00,45.28,45.32,45.28,45.3,16155.98885793872,20.9176,20.9361,20.9176,20.9269,16155.9889
2006-06-22 14:40:00,45.3,45.31,45.28,45.29,26183.844011142064,20.9269,20.9315,20.9176,20.9223,26183.844
2006-06-22 14:45:00,45.29,45.35,45.28,45.31,46239.55431754875,20.9223,20.95,20.9176,20.9315,46239.5543
2006-06-22 14:50:00,45.31,45.36,45.31,45.31,21727.01949860724,20.9315,20.9546,20.9315,20.9315,21727.0195
2006-06-22 14:55:00,45.31,45.36,45.31,45.35,29944.28969359332,20.9315,20.9546,20.9315,20.95,29944.2897
2006-06-22 15:00:00,45.34,45.38,45.34,45.38,28969.359331476324,20.9454,20.9638,20.9454,20.9638,28969.3593
2006-06-22 15:05:00,45.38,45.43,45.37,45.43,21309.192200557103,20.9638,20.9869,20.9592,20.9869,21309.1922
2006-06-22 15:10:00,45.42,45.49,45.41,45.48,26462.395543175488,20.9823,21.0147,20.9777,21.01,26462.3955
2006-06-22 15:15:00,45.48,45.49,45.46,45.47,26880.22284122563,21.01,21.0147,21.0008,21.0054,26880.2228
2006-06-22 15:20:00,45.48,45.51,45.48,45.5,33286.908077994434,21.01,21.0239,21.01,21.0193,33286.9081
2006-06-22 15:25:00,45.5,45.53,45.49,45.52,13370.473537604455,21.0193,21.0331,21.0147,21.0285,13370.4735
2006-06-22 15:30:00,45.52,45.55,45.5,45.5,26880.22284122563,21.0285,21.0424,21.0193,21.0193,26880.2228
2006-06-22 15:35:00,45.5,45.55,45.49,45.51,36629.526462395545,21.0193,21.0424,21.0147,21.0239,36629.5265
2006-06-22 15:40:00,45.51,45.51,45.43,45.49,28551.532033426185,21.0239,21.0239,20.9869,21.0147,28551.532
2006-06-22 15:45:00,45.49,45.51,45.46,45.49,22701.949860724235,21.0147,21.0239,21.0008,21.0147,22701.9499
2006-06-22 15:50:00,45.49,45.54,45.49,45.52,49025.06963788301,21.0147,21.0378,21.0147,21.0285,49025.0696
2006-06-22 15:55:00,45.52,45.55,45.49,45.49,43593.3147632312,21.0285,21.0424,21.0147,21.0147,43593.3148
2006-06-23 09:30:00,45.31,45.31,45.26,45.28,20334.26183844012,20.9315,20.9315,20.9084,20.9176,20334.2618
2006-06-23 09:35:00,45.26,45.26,45.02,45.04,18245.125348189416,20.9084,20.9084,20.7975,20.8068,18245.1253
2006-06-23 09:40:00,45.1,45.21,45.08,45.21,7103.064066852368,20.8345,20.8853,20.8253,20.8853,7103.0641
2006-06-23 09:45:00,45.2,45.23,45.15,45.2,11420.612813370471,20.8807,20.8945,20.8576,20.8807,11420.6128
2006-06-23 09:50:00,45.2,45.26,45.2,45.23,17688.022284122562,20.8807,20.9084,20.8807,20.8945,17688.0223
2006-06-23 09:55:00,45.24,45.33,45.21,45.33,20752.089136490253,20.8992,20.9407,20.8853,20.9407,20752.0891
2006-06-23 10:00:00,45.34,45.38,45.3,45.35,14623.955431754875,20.9454,20.9638,20.9269,20.95,14623.9554
2006-06-23 10:05:00,45.35,45.35,45.24,45.28,8356.545961002786,20.95,20.95,20.8992,20.9176,8356.546
2006-06-23 10:10:00,45.28,45.4,45.28,45.39,17409.47075208914,20.9176,20.9731,20.9176,20.9685,17409.4708
2006-06-23 10:15:00,45.41,45.52,45.4,45.52,11559.888579387189,20.9777,21.0285,20.9731,21.0285,11559.8886
2006-06-23 10:20:00,45.52,45.57,45.49,45.54,20194.9860724234,21.0285,21.0516,21.0147,21.0378,20194.9861
2006-06-23 10:25:00,45.55,45.55,45.41,45.43,29665.73816155989,21.0424,21.0424,20.9777,20.9869,29665.7382
2006-06-23 10:30:00,45.42,45.47,45.41,45.41,13788.300835654596,20.9823,21.0054,20.9777,20.9777,13788.3008
2006-06-23 10:35:00,45.42,45.42,45.38,45.39,15738.16155988858,20.9823,20.9823,20.9638,20.9685,15738.1616
2006-06-23 10:40:00,45.38,45.38,45.33,45.38,16573.816155988858,20.9638,20.9638,20.9407,20.9638,16573.8162
2006-06-23 10:45:00,45.38,45.41,45.36,45.36,9749.303621169916,20.9638,20.9777,20.9546,20.9546,9749.3036
2006-06-23 10:50:00,45.37,45.41,45.37,45.38,12674.094707520891,20.9592,20.9777,20.9592,20.9638,12674.0947
2006-06-23 10:55:00,45.38,45.4,45.32,45.4,18941.504178272982,20.9638,20.9731,20.9361,20.9731,18941.5042
2006-06-23 11:00:00,45.39,45.42,45.36,45.37,9192.200557103064,20.9685,20.9823,20.9546,20.9592,9192.2006
2006-06-23 11:05:00,45.35,45.36,45.26,45.31,8913.649025069639,20.95,20.9546,20.9084,20.9315,8913.649
2006-06-23 11:10:00,45.3,45.3,45.21,45.23,15459.610027855157,20.9269,20.9269,20.8853,20.8945,15459.61
2006-06-23 11:15:00,45.23,45.25,45.23,45.25,11281.337047353762,20.8945,20.9038,20.8945,20.9038,11281.337
2006-06-23 11:20:00,45.26,45.35,45.26,45.31,12534.81894150418,20.9084,20.95,20.9084,20.9315,12534.8189
2006-06-23 11:25:00,45.28,45.3,45.26,45.26,7660.167130919221,20.9176,20.9269,20.9084,20.9084,7660.1671
2006-06-23 11:30:00,45.26,45.27,45.24,45.27,9052.924791086352,20.9084,20.913,20.8992,20.913,9052.9248
2006-06-23 11:35:00,45.28,45.31,45.23,45.23,13370.473537604455,20.9176,20.9315,20.8945,20.8945,13370.4735
2006-06-23 11:40:00,45.23,45.28,45.23,45.26,18245.125348189416,20.8945,20.9176,20.8945,20.9084,18245.1253
2006-06-23 11:45:00,45.26,45.27,45.26,45.26,7520.891364902507,20.9084,20.913,20.9084,20.9084,7520.8914
2006-06-23 11:50:00,45.26,45.26,45.23,45.25,20334.26183844012,20.9084,20.9084,20.8945,20.9038,20334.2618
2006-06-23 11:55:00,45.25,45.26,45.21,45.23,10724.23398328691,20.9038,20.9084,20.8853,20.8945,10724.234
2006-06-23 12:00:00,45.23,45.28,45.23,45.28,8913.649025069639,20.8945,20.9176,20.8945,20.9176,8913.649
2006-06-23 12:05:00,45.28,45.34,45.28,45.3,6406.6852367688025,20.9176,20.9454,20.9176,20.9269,6406.6852
2006-06-23 12:10:00,45.31,45.36,45.31,45.33,11002.785515320336,20.9315,20.9546,20.9315,20.9407,11002.7855
2006-06-23 12:15:00,45.33,45.35,45.31,45.34,17548.74651810585,20.9407,20.95,20.9315,20.9454,17548.7465
2006-06-23 12:20:00,45.35,45.37,45.31,45.37,21587.74373259053,20.95,20.9592,20.9315,20.9592,21587.7437
2006-06-23 12:25:00,45.38,45.41,45.35,45.39,23537.604456824512,20.9638,20.9777,20.95,20.9685,23537.6045
2006-06-23 12:30:00,45.41,45.43,45.36,45.37,9610.027855153205,20.9777,20.9869,20.9546,20.9592,9610.0279
2006-06-23 12:35:00,45.38,45.39,45.36,45.38,15738.16155988858,20.9638,20.9685,20.9546,20.9638,15738.1616
2006-06-23 12:40:00,45.37,45.38,45.33,45.33,11699.1643454039,20.9592,20.9638,20.9407,20.9407,11699.1643
2006-06-23 12:45:00,45.33,45.33,45.23,45.25,21169.91643454039,20.9407,20.9407,20.8945,20.9038,21169.9164
2006-06-23 12:50:00,45.25,45.29,45.24,45.26,28551.532033426185,20.9038,20.9223,20.8992,20.9084,28551.532
2006-06-23 12:55:00,45.26,45.26,45.21,45.24,17966.57381615599,20.9084,20.9084,20.8853,20.8992,17966.5738
2006-06-23 13:00:00,45.23,45.23,45.21,45.23,18941.504178272982,20.8945,20.8945,20.8853,20.8945,18941.5042
2006-06-23 13:05:00,45.23,45.24,45.22,45.24,5153.203342618384,20.8945,20.8992,20.8899,20.8992,5153.2033
2006-06-23 13:10:00,45.24,45.25,45.22,45.22,6128.133704735376,20.8992,20.9038,20.8899,20.8899,6128.1337
2006-06-23 13:15:00,45.22,45.22,45.15,45.18,15181.058495821728,20.8899,20.8899,20.8576,20.8714,15181.0585
2006-06-23 13:20:00,45.18,45.21,45.17,45.18,13509.74930362117,20.8714,20.8853,20.8668,20.8714,13509.7493
2006-06-23 13:25:00,45.18,45.22,45.18,45.22,15181.058495821728,20.8714,20.8899,20.8714,20.8899,15181.0585
2006-06-23 13:30:00,45.23,45.26,45.22,45.25,12116.99164345404,20.8945,20.9084,20.8899,20.9038,12116.9916
2006-06-23 13:35:00,45.25,45.26,45.23,45.24,7799.442896935933,20.9038,20.9084,20.8945,20.8992,7799.4429
2006-06-23 13:40:00,45.24,45.28,45.24,45.28,10445.682451253482,20.8992,20.9176,20.8992,20.9176,10445.6825
2006-06-23 13:45:00,45.28,45.3,45.24,45.26,16295.264623955432,20.9176,20.9269,20.8992,20.9084,16295.2646
2006-06-23 13:50:00,45.24,45.28,45.24,45.26,7242.339832869081,20.8992,20.9176,20.8992,20.9084,7242.3398
2006-06-23 13:55:00,45.27,45.28,45.26,45.27,5988.857938718664,20.913,20.9176,20.9084,20.913,5988.8579
2006-06-23 14:00:00,45.27,45.27,45.23,45.24,10306.406685236769,20.913,20.913,20.8945,20.8992,10306.4067
2006-06-23 14:05:00,45.24,45.28,45.22,45.28,14066.852367688023,20.8992,20.9176,20.8899,20.9176,14066.8524
2006-06-23 14:10:00,45.27,45.3,45.27,45.3,8217.270194986073,20.913,20.9269,20.913,20.9269,8217.2702
2006-06-23 14:15:00,45.31,45.33,45.3,45.32,9610.027855153205,20.9315,20.9407,20.9269,20.9361,9610.0279
2006-06-23 14:20:00,45.33,45.33,45.31,45.31,5710.306406685237,20.9407,20.9407,20.9315,20.9315,5710.3064
2006-06-23 14:25:00,45.31,45.33,45.31,45.33,6128.133704735376,20.9315,20.9407,20.9315,20.9407,6128.1337
2006-06-23 14:30:00,45.33,45.34,45.32,45.34,24791.08635097493,20.9407,20.9454,20.9361,20.9454,24791.0864
2006-06-23 14:35:00,45.33,45.33,45.26,45.26,10584.958217270196,20.9407,20.9407,20.9084,20.9084,10584.9582
2006-06-23 14:40:00,45.26,45.26,45.23,45.23,7103.064066852368,20.9084,20.9084,20.8945,20.8945,7103.0641
2006-06-23 14:45:00,45.23,45.23,45.11,45.12,19080.77994428969,20.8945,20.8945,20.8391,20.8437,19080.7799
2006-06-23 14:50:00,45.13,45.15,45.1,45.15,22980.501392757666,20.8483,20.8576,20.8345,20.8576,22980.5014
2006-06-23 14:55:00,45.16,45.18,45.13,45.13,17548.74651810585,20.8622,20.8714,20.8483,20.8483,17548.7465
2006-06-23 15:00:00,45.13,45.16,45.13,45.15,14763.231197771587,20.8483,20.8622,20.8483,20.8576,14763.2312
2006-06-23 15:05:00,45.15,45.18,45.15,45.16,11699.1643454039,20.8576,20.8714,20.8576,20.8622,11699.1643
2006-06-23 15:10:00,45.17,45.17,45.13,45.13,15598.885793871868,20.8668,20.8668,20.8483,20.8483,15598.8858
2006-06-23 15:15:00,45.13,45.17,45.13,45.16,11838.440111420614,20.8483,20.8668,20.8483,20.8622,11838.4401
2006-06-23 15:20:00,45.18,45.18,45.13,45.13,19777.15877437326,20.8714,20.8714,20.8483,20.8483,19777.1588
2006-06-23 15:25:00,45.13,45.21,45.13,45.19,12116.99164345404,20.8483,20.8853,20.8483,20.8761,12116.9916
2006-06-23 15:30:00,45.19,45.23,45.18,45.23,19498.60724233984,20.8761,20.8945,20.8714,20.8945,19498.6072
2006-06-23 15:35:00,45.23,45.3,45.23,45.28,21030.64066852368,20.8945,20.9269,20.8945,20.9176,21030.6407
2006-06-23 15:40:00,45.29,45.29,45.15,45.18,27019.49860724234,20.9223,20.9223,20.8576,20.8714,27019.4986
2006-06-23 15:45:00,45.18,45.22,45.17,45.2,35236.76880222841,20.8714,20.8899,20.8668,20.8807,35236.7688
2006-06-23 15:50:00,45.2,45.23,45.18,45.2,26740.947075208915,20.8807,20.8945,20.8714,20.8807,26740.9471
2006-06-23 15:55:00,45.2,45.25,45.15,45.15,36490.25069637883,20.8807,20.9038,20.8576,20.8576,36490.2507
2006-06-26 09:30:00,45.11,45.37,45.11,45.3,21448.46796657382,20.8391,20.9592,20.8391,20.9269,21448.468
2006-06-26 09:35:00,45.3,45.3,45.16,45.23,16991.643454038996,20.9269,20.9269,20.8622,20.8945,16991.6435
2006-06-26 09:40:00,45.24,45.29,45.16,45.29,18384.401114206128,20.8992,20.9223,20.8622,20.9223,18384.4011
2006-06-26 09:45:00,45.28,45.43,45.28,45.42,13509.74930362117,20.9176,20.9869,20.9176,20.9823,13509.7493
2006-06-26 09:50:00,45.42,45.45,45.35,45.36,30501.392757660167,20.9823,20.9962,20.95,20.9546,30501.3928
2006-06-26 09:55:00,45.36,45.36,45.26,45.31,17270.194986072423,20.9546,20.9546,20.9084,20.9315,17270.195
2006-06-26 10:00:00,45.32,45.38,45.29,45.38,35933.14763231198,20.9361,20.9638,20.9223,20.9638,35933.1476
2006-06-26 10:05:00,45.37,45.39,45.34,45.34,15459.610027855157,20.9592,20.9685,20.9454,20.9454,15459.61
2006-06-26 10:10:00,45.34,45.35,45.31,45.31,5849.58217270195,20.9454,20.95,20.9315,20.9315,5849.5822
2006-06-26 10:15:00,45.32,45.33,45.28,45.28,11838.440111420614,20.9361,20.9407,20.9176,20.9176,11838.4401
2006-06-26 10:20:00,45.28,45.33,45.28,45.31,10584.958217270196,20.9176,20.9407,20.9176,20.9315,10584.9582
2006-06-26 10:25:00,45.33,45.36,45.33,45.35,6406.6852367688025,20.9407,20.9546,20.9407,20.95,6406.6852
2006-06-26 10:30:00,45.35,45.41,45.35,45.38,21030.64066852368,20.95,20.9777,20.95,20.9638,21030.6407
2006-06-26 10:35:00,45.38,45.38,45.33,45.37,17409.47075208914,20.9638,20.9638,20.9407,20.9592,17409.4708
2006-06-26 10:40:00,45.37,45.38,45.36,45.38,20752.089136490253,20.9592,20.9638,20.9546,20.9638,20752.0891
2006-06-26 10:45:00,45.38,45.38,45.36,45.36,33844.01114206128,20.9638,20.9638,20.9546,20.9546,33844.0111
2006-06-26 10:50:00,45.36,45.38,45.34,45.37,15320.33426183844,20.9546,20.9638,20.9454,20.9592,15320.3343
2006-06-26 10:55:00,45.38,45.41,45.35,45.38,50278.55153203343,20.9638,20.9777,20.95,20.9638,50278.5515
2006-06-26 11:00:00,45.39,45.41,45.38,45.38,33426.183844011146,20.9685,20.9777,20.9638,20.9638,33426.1838
2006-06-26 11:05:00,45.39,45.39,45.36,45.38,24373.2590529248,20.9685,20.9685,20.9546,20.9638,24373.2591
2006-06-26 11:10:00,45.38,45.4,45.37,45.4,15877.437325905294,20.9638,20.9731,20.9592,20.9731,15877.4373
2006-06-26 11:15:00,45.4,45.44,45.39,45.44,18384.401114206128,20.9731,20.9916,20.9685,20.9916,18384.4011
2006-06-26 11:20:00,45.44,45.45,45.38,45.38,17409.47075208914,20.9916,20.9962,20.9638,20.9638,17409.4708
2006-06-26 11:25:00,45.38,45.42,45.38,45.4,13927.57660167131,20.9638,20.9823,20.9638,20.9731,13927.5766
2006-06-26 11:30:00,45.39,45.41,45.38,45.4,14206.128133704737,20.9685,20.9777,20.9638,20.9731,14206.1281
2006-06-26 11:35:00,45.41,45.41,45.38,45.4,21587.74373259053,20.9777,20.9777,20.9638,20.9731,21587.7437
2006-06-26 11:40:00,45.39,45.4,45.38,45.38,8774.373259052925,20.9685,20.9731,20.9638,20.9638,8774.3733
2006-06-26 11:45:00,45.39,45.39,45.37,45.37,18662.952646239555,20.9685,20.9685,20.9592,20.9592,18662.9526
2006-06-26 11:50:00,45.37,45.37,45.28,45.28,23398.3286908078,20.9592,20.9592,20.9176,20.9176,23398.3287
2006-06-26 11:55:00,45.28,45.29,45.26,45.28,12395.543175487466,20.9176,20.9223,20.9084,20.9176,12395.5432
2006-06-26 12:00:00,45.28,45.33,45.26,45.33,22423.398328690808,20.9176,20.9407,20.9084,20.9407,22423.3983
2006-06-26 12:05:00,45.36,45.37,45.34,45.34,21309.192200557103,20.9546,20.9592,20.9454,20.9454,21309.1922
2006-06-26 12:10:00,45.34,45.34,45.28,45.31,11977.715877437327,20.9454,20.9454,20.9176,20.9315,11977.7159
2006-06-26 12:15:00,45.3,45.31,45.26,45.26,10027.855153203343,20.9269,20.9315,20.9084,20.9084,10027.8552
2006-06-26 12:20:00,45.27,45.27,45.23,45.24,18105.849582172705,20.913,20.913,20.8945,20.8992,18105.8496
2006-06-26 12:25:00,45.24,45.24,45.21,45.24,16434.540389972146,20.8992,20.8992,20.8853,20.8992,16434.5404
2006-06-26 12:30:00,45.24,45.24,45.21,45.23,6545.961002785516,20.8992,20.8992,20.8853,20.8945,6545.961
2006-06-26 12:35:00,45.23,45.24,45.23,45.24,16295.264623955432,20.8945,20.8992,20.8945,20.8992,16295.2646
2006-06-26 12:40:00,45.24,45.24,45.22,45.23,20612.813370473537,20.8992,20.8992,20.8899,20.8945,20612.8134
2006-06-26 12:45:00,45.24,45.27,45.24,45.25,25626.74094707521,20.8992,20.913,20.8992,20.9038,25626.7409
2006-06-26 12:50:00,45.26,45.3,45.26,45.3,20473.537604456826,20.9084,20.9269,20.9084,20.9269,20473.5376
2006-06-26 12:55:00,45.28,45.3,45.26,45.27,22284.122562674096,20.9176,20.9269,20.9084,20.913,22284.1226
2006-06-26 13:00:00,45.27,45.34,45.27,45.31,20752.089136490253,20.913,20.9454,20.913,20.9315,20752.0891
2006-06-26 13:05:00,45.31,45.33,45.31,45.33,3621.169916434541,20.9315,20.9407,20.9315,20.9407,3621.1699
2006-06-26 13:10:00,45.32,45.33,45.31,45.32,15181.058495821728,20.9361,20.9407,20.9315,20.9361,15181.0585
2006-06-26 13:15:00,45.31,45.31,45.3,45.31,6545.961002785516,20.9315,20.9315,20.9269,20.9315,6545.961
2006-06-26 13:20:00,45.3,45.31,45.28,45.31,13509.74930362117,20.9269,20.9315,20.9176,20.9315,13509.7493
2006-06-26 13:25:00,45.31,45.32,45.28,45.29,19498.60724233984,20.9315,20.9361,20.9176,20.9223,19498.6072
2006-06-26 13:30:00,45.3,45.31,45.28,45.31,7938.718662952647,20.9269,20.9315,20.9176,20.9315,7938.7187
2006-06-26 13:35:00,45.31,45.36,45.31,45.36,6128.133704735376,20.9315,20.9546,20.9315,20.9546,6128.1337
2006-06-26 13:40:00,45.36,45.36,45.34,45.34,13509.74930362117,20.9546,20.9546,20.9454,20.9454,13509.7493
2006-06-26 13:45:00,45.35,45.35,45.34,45.35,5153.203342618384,20.95,20.95,20.9454,20.95,5153.2033
2006-06-26 13:50:00,45.34,45.36,45.34,45.36,8495.821727019498,20.9454,20.9546,20.9454,20.9546,8495.8217
2006-06-26 13:55:00,45.36,45.37,45.36,45.37,11281.337047353762,20.9546,20.9592,20.9546,20.9592,11281.337
2006-06-26 14:00:00,45.37,45.38,45.36,45.36,13231.197771587744,20.9592,20.9638,20.9546,20.9546,13231.1978
2006-06-26 14:05:00,45.36,45.38,45.36,45.38,11420.612813370471,20.9546,20.9638,20.9546,20.9638,11420.6128
2006-06-26 14:10:00,45.37,45.37,45.33,45.33,12256.267409470753,20.9592,20.9592,20.9407,20.9407,12256.2674
2006-06-26 14:15:00,45.33,45.33,45.32,45.32,8495.821727019498,20.9407,20.9407,20.9361,20.9361,8495.8217
2006-06-26 14:20:00,45.32,45.32,45.3,45.31,10724.23398328691,20.9361,20.9361,20.9269,20.9315,10724.234
2006-06-26 14:25:00,45.3,45.35,45.3,45.33,14623.955431754875,20.9269,20.95,20.9269,20.9407,14623.9554
2006-06-26 14:30:00,45.33,45.33,45.31,45.33,8635.097493036212,20.9407,20.9407,20.9315,20.9407,8635.0975
2006-06-26 14:35:00,45.33,45.36,45.33,45.36,12395.543175487466,20.9407,20.9546,20.9407,20.9546,12395.5432
2006-06-26 14:40:00,45.36,45.37,45.35,45.36,6963.788300835655,20.9546,20.9592,20.95,20.9546,6963.7883
2006-06-26 14:45:00,45.35,45.37,45.33,45.35,33286.908077994434,20.95,20.9592,20.9407,20.95,33286.9081
2006-06-26 14:50:00,45.33,45.35,45.33,45.33,9331.476323119778,20.9407,20.95,20.9407,20.9407,9331.4763
2006-06-26 14:55:00,45.33,45.33,45.3,45.3,18105.849582172705,20.9407,20.9407,20.9269,20.9269,18105.8496
2006-06-26 15:00:00,45.31,45.31,45.26,45.26,17827.298050139278,20.9315,20.9315,20.9084,20.9084,17827.2981
2006-06-26 15:05:00,45.27,45.28,45.24,45.24,11142.061281337048,20.913,20.9176,20.8992,20.8992,11142.0613
2006-06-26 15:10:00,45.24,45.26,45.23,45.23,17827.298050139278,20.8992,20.9084,20.8945,20.8945,17827.2981
2006-06-26 15:15:00,45.23,45.26,45.23,45.24,22701.949860724235,20.8945,20.9084,20.8945,20.8992,22701.9499
2006-06-26 15:20:00,45.23,45.26,45.21,45.24,16295.264623955432,20.8945,20.9084,20.8853,20.8992,16295.2646
2006-06-26 15:25:00,45.24,45.27,45.24,45.26,30362.116991643456,20.8992,20.913,20.8992,20.9084,30362.117
2006-06-26 15:30:00,45.28,45.28,45.24,45.24,15738.16155988858,20.9176,20.9176,20.8992,20.8992,15738.1616
2006-06-26 15:35:00,45.23,45.28,45.23,45.27,23119.777158774374,20.8945,20.9176,20.8945,20.913,23119.7772
2006-06-26 15:40:00,45.28,45.28,45.23,45.26,21587.74373259053,20.9176,20.9176,20.8945,20.9084,21587.7437
2006-06-26 15:45:00,45.26,45.31,45.26,45.31,29526.46239554317,20.9084,20.9315,20.9084,20.9315,29526.4624
2006-06-26 15:50:00,45.31,45.36,45.31,45.33,29108.63509749304,20.9315,20.9546,20.9315,20.9407,29108.6351
2006-06-26 15:55:00,45.33,45.34,45.31,45.34,51532.03342618384,20.9407,20.9454,20.9315,20.9454,51532.0334
2006-06-27 09:30:00,45.28,45.45,45.25,45.45,24233.98328690808,20.9176,20.9962,20.9038,20.9962,24233.9833
2006-06-27 09:35:00,45.46,45.46,45.31,45.35,24791.08635097493,21.0008,21.0008,20.9315,20.95,24791.0864
2006-06-27 09:40:00,45.33,45.39,45.28,45.38,27019.49860724234,20.9407,20.9685,20.9176,20.9638,27019.4986
2006-06-27 09:45:00,45.36,45.39,45.3,45.33,24651.810584958217,20.9546,20.9685,20.9269,20.9407,24651.8106
2006-06-27 09:50:00,45.31,45.36,45.29,45.33,16713.091922005573,20.9315,20.9546,20.9223,20.9407,16713.0919
2006-06-27 09:55:00,45.34,45.4,45.33,45.36,19637.883008356548,20.9454,20.9731,20.9407,20.9546,19637.883
2006-06-27 10:00:00,45.36,45.36,45.16,45.16,15320.33426183844,20.9546,20.9546,20.8622,20.8622,15320.3343
2006-06-27 10:05:00,45.18,45.28,45.17,45.22,10167.130919220055,20.8714,20.9176,20.8668,20.8899,10167.1309
2006-06-27 10:10:00,45.18,45.21,45.16,45.2,13231.197771587744,20.8714,20.8853,20.8622,20.8807,13231.1978
2006-06-27 10:15:00,45.2,45.22,45.17,45.22,36629.526462395545,20.8807,20.8899,20.8668,20.8899,36629.5265
2006-06-27 10:20:00,45.23,45.23,45.19,45.2,6685.236768802229,20.8945,20.8945,20.8761,20.8807,6685.2368
2006-06-27 10:25:00,45.2,45.22,45.18,45.2,10863.50974930362,20.8807,20.8899,20.8714,20.8807,10863.5097
2006-06-27 10:30:00,45.21,45.25,45.18,45.21,8774.373259052925,20.8853,20.9038,20.8714,20.8853,8774.3733
2006-06-27 10:35:00,45.21,45.23,45.2,45.22,16852.367688022285,20.8853,20.8945,20.8807,20.8899,16852.3677
2006-06-27 10:40:00,45.22,45.23,45.21,45.21,11281.337047353762,20.8899,20.8945,20.8853,20.8853,11281.337
2006-06-27 10:45:00,45.21,45.21,45.13,45.15,13788.300835654596,20.8853,20.8853,20.8483,20.8576,13788.3008
2006-06-27 10:50:00,45.13,45.15,45.08,45.1,22005.57103064067,20.8483,20.8576,20.8253,20.8345,22005.571
2006-06-27 10:55:00,45.1,45.1,45.04,45.04,22701.949860724235,20.8345,20.8345,20.8068,20.8068,22701.9499
2006-06-27 11:00:00,45.05,45.06,45.01,45.01,5988.857938718664,20.8114,20.816,20.7929,20.7929,5988.8579
2006-06-27 11:05:00,45.02,45.02,44.95,44.98,12116.99164345404,20.7975,20.7975,20.7652,20.7791,12116.9916
2006-06-27 11:10:00,44.98,44.98,44.88,44.88,10863.50974930362,20.7791,20.7791,20.7329,20.7329,10863.5097
2006-06-27 11:15:00,44.87,44.9,44.84,44.88,24094.707520891367,20.7282,20.7421,20.7144,20.7329,24094.7075
2006-06-27 11:20:00,44.87,44.92,44.86,44.91,8077.994428969359,20.7282,20.7513,20.7236,20.7467,8077.9944
2006-06-27 11:25:00,44.9,44.9,44.84,44.9,14763.231197771587,20.7421,20.7421,20.7144,20.7421,14763.2312
2006-06-27 11:30:00,44.88,44.95,44.88,44.94,9749.303621169916,20.7329,20.7652,20.7329,20.7606,9749.3036
2006-06-27 11:35:00,44.94,45.0,44.94,44.98,8495.821727019498,20.7606,20.7883,20.7606,20.7791,8495.8217
2006-06-27 11:40:00,45.0,45.0,44.95,44.96,16573.816155988858,20.7883,20.7883,20.7652,20.7698,16573.8162
2006-06-27 11:45:00,44.95,44.98,44.95,44.95,5710.306406685237,20.7652,20.7791,20.7652,20.7652,5710.3064
2006-06-27 11:50:00,44.95,45.02,44.95,44.99,8217.270194986073,20.7652,20.7975,20.7652,20.7837,8217.2702
2006-06-27 11:55:00,44.99,45.02,44.98,45.02,6128.133704735376,20.7837,20.7975,20.7791,20.7975,6128.1337
2006-06-27 12:00:00,45.03,45.06,45.03,45.04,7520.891364902507,20.8022,20.816,20.8022,20.8068,7520.8914
2006-06-27 12:05:00,45.05,45.06,45.02,45.02,8077.994428969359,20.8114,20.816,20.7975,20.7975,8077.9944
2006-06-27 12:10:00,45.03,45.11,45.03,45.1,7381.615598885794,20.8022,20.8391,20.8022,20.8345,7381.6156
2006-06-27 12:15:00,45.09,45.1,45.07,45.09,7520.891364902507,20.8299,20.8345,20.8206,20.8299,7520.8914
2006-06-27 12:20:00,45.09,45.09,45.07,45.07,8774.373259052925,20.8299,20.8299,20.8206,20.8206,8774.3733
2006-06-27 12:25:00,45.07,45.09,45.06,45.08,12813.370473537603,20.8206,20.8299,20.816,20.8253,12813.3705
2006-06-27 12:30:00,45.08,45.08,45.07,45.08,28133.704735376046,20.8253,20.8253,20.8206,20.8253,28133.7047
2006-06-27 12:35:00,45.09,45.1,45.03,45.04,9331.476323119778,20.8299,20.8345,20.8022,20.8068,9331.4763
2006-06-27 12:40:00,45.05,45.07,45.04,45.07,5431.7548746518105,20.8114,20.8206,20.8068,20.8206,5431.7549
2006-06-27 12:45:00,45.05,45.08,45.05,45.07,14763.231197771587,20.8114,20.8253,20.8114,20.8206,14763.2312
2006-06-27 12:50:00,45.05,45.05,45.02,45.02,2506.963788300836,20.8114,20.8114,20.7975,20.7975,2506.9638
2006-06-27 12:55:00,45.01,45.01,44.98,45.0,4456.824512534819,20.7929,20.7929,20.7791,20.7883,4456.8245
2006-06-27 13:00:00,44.99,45.03,44.95,45.03,11977.715877437327,20.7837,20.8022,20.7652,20.8022,11977.7159
2006-06-27 13:05:00,45.03,45.05,45.01,45.04,6406.6852367688025,20.8022,20.8114,20.7929,20.8068,6406.6852
2006-06-27 13:10:00,45.03,45.05,45.01,45.05,11838.440111420614,20.8022,20.8114,20.7929,20.8114,11838.4401
2006-06-27 13:15:00,45.05,45.06,45.02,45.02,5571.030640668524,20.8114,20.816,20.7975,20.7975,5571.0306
2006-06-27 13:20:00,45.02,45.08,45.02,45.08,15598.885793871868,20.7975,20.8253,20.7975,20.8253,15598.8858
2006-06-27 13:25:00,45.07,45.08,45.05,45.08,5710.306406685237,20.8206,20.8253,20.8114,20.8253,5710.3064
2006-06-27 13:30:00,45.05,45.11,45.05,45.09,22423.398328690808,20.8114,20.8391,20.8114,20.8299,22423.3983
2006-06-27 13:35:00,45.08,45.08,45.06,45.08,6963.788300835655,20.8253,20.8253,20.816,20.8253,6963.7883
2006-06-27 13:40:00,45.08,45.08,45.05,45.05,5988.857938718664,20.8253,20.8253,20.8114,20.8114,5988.8579
2006-06-27 13:45:00,45.07,45.08,45.06,45.07,4456.824512534819,20.8206,20.8253,20.816,20.8206,4456.8245
2006-06-27 13:50:00,45.08,45.13,45.08,45.11,11281.337047353762,20.8253,20.8483,20.8253,20.8391,11281.337
2006-06-27 13:55:00,45.12,45.14,45.12,45.14,22562.674094707523,20.8437,20.853,20.8437,20.853,22562.6741
2006-06-27 14:00:00,45.14,45.16,45.13,45.16,21030.64066852368,20.853,20.8622,20.8483,20.8622,21030.6407
2006-06-27 14:05:00,45.18,45.2,45.1,45.12,27576.601671309192,20.8714,20.8807,20.8345,20.8437,27576.6017
2006-06-27 14:10:00,45.13,45.14,45.11,45.12,18523.676880222843,20.8483,20.853,20.8391,20.8437,18523.6769
2006-06-27 14:15:00,45.12,45.12,45.08,45.09,12116.99164345404,20.8437,20.8437,20.8253,20.8299,12116.9916
2006-06-27 14:20:00,45.08,45.1,45.08,45.09,24651.810584958217,20.8253,20.8345,20.8253,20.8299,24651.8106
2006-06-27 14:25:00,45.1,45.1,45.07,45.08,30779.944289693594,20.8345,20.8345,20.8206,20.8253,30779.9443
2006-06-27 14:30:00,45.08,45.1,45.05,45.08,34540.38997214485,20.8253,20.8345,20.8114,20.8253,34540.39
2006-06-27 14:35:00,45.09,45.1,45.08,45.08,16852.367688022285,20.8299,20.8345,20.8253,20.8253,16852.3677
2006-06-27 14:40:00,45.09,45.1,45.08,45.09,25766.01671309192,20.8299,20.8345,20.8253,20.8299,25766.0167
2006-06-27 14:45:00,45.09,45.1,45.02,45.03,28272.98050139276,20.8299,20.8345,20.7975,20.8022,28272.9805
2006-06-27 14:50:00,45.04,45.04,44.97,44.99,8356.545961002786,20.8068,20.8068,20.7744,20.7837,8356.546
2006-06-27 14:55:00,44.98,45.05,44.95,45.03,52367.68802228413,20.7791,20.8114,20.7652,20.8022,52367.688
2006-06-27 15:00:00,45.04,45.08,45.04,45.08,16991.643454038996,20.8068,20.8253,20.8068,20.8253,16991.6435
2006-06-27 15:05:00,45.1,45.13,45.05,45.05,13370.473537604455,20.8345,20.8483,20.8114,20.8114,13370.4735
2006-06-27 15:10:00,45.05,45.07,45.01,45.01,6267.40947075209,20.8114,20.8206,20.7929,20.7929,6267.4095
2006-06-27 15:15:00,45.01,45.18,45.01,45.16,21587.74373259053,20.7929,20.8714,20.7929,20.8622,21587.7437
2006-06-27 15:20:00,45.16,45.16,45.12,45.12,16991.643454038996,20.8622,20.8622,20.8437,20.8437,16991.6435
2006-06-27 15:25:00,45.12,45.12,45.04,45.06,15598.885793871868,20.8437,20.8437,20.8068,20.816,15598.8858
2006-06-27 15:30:00,45.06,45.1,45.05,45.06,11699.1643454039,20.816,20.8345,20.8114,20.816,11699.1643
2006-06-27 15:35:00,45.07,45.1,45.05,45.09,31476.32311977716,20.8206,20.8345,20.8114,20.8299,31476.3231
2006-06-27 15:40:00,45.08,45.11,45.05,45.11,78272.98050139277,20.8253,20.8391,20.8114,20.8391,78272.9805
2006-06-27 15:45:00,45.1,45.18,45.1,45.18,68384.40111420614,20.8345,20.8714,20.8345,20.8714,68384.4011
2006-06-27 15:50:00,45.18,45.2,45.16,45.16,104456.82451253482,20.8714,20.8807,20.8622,20.8622,104456.8245
2006-06-27 15:55:00,45.16,45.16,45.09,45.1,66155.98885793872,20.8622,20.8622,20.8299,20.8345,66155.9889
2006-06-28 09:30:00,45.24,45.33,45.23,45.31,37743.73259052925,20.9291,20.9707,20.9244,20.9615,37743.7326
2006-06-28 09:35:00,45.26,45.26,45.17,45.23,16713.091922005573,20.9383,20.9383,20.8967,20.9244,16713.0919
2006-06-28 09:40:00,45.2,45.34,45.18,45.27,15041.782729805014,20.9106,20.9753,20.9013,20.943,15041.7827
2006-06-28 09:45:00,45.29,45.29,45.18,45.21,17966.57381615599,20.9522,20.9522,20.9013,20.9152,17966.5738
2006-06-28 09:50:00,45.19,45.26,45.18,45.23,20334.26183844012,20.9059,20.9383,20.9013,20.9244,20334.2618
2006-06-28 09:55:00,45.19,45.28,45.19,45.2,16713.091922005573,20.9059,20.9476,20.9059,20.9106,16713.0919
2006-06-28 10:00:00,45.19,45.28,45.19,45.23,15598.885793871868,20.9059,20.9476,20.9059,20.9244,15598.8858
2006-06-28 10:05:00,45.22,45.22,45.06,45.08,22980.501392757666,20.9198,20.9198,20.8458,20.8551,22980.5014
2006-06-28 10:10:00,45.08,45.16,45.04,45.12,17548.74651810585,20.8551,20.8921,20.8365,20.8736,17548.7465
2006-06-28 10:15:00,45.11,45.16,45.09,45.16,19080.77994428969,20.8689,20.8921,20.8597,20.8921,19080.7799
2006-06-28 10:20:00,45.16,45.18,45.13,45.16,24930.362116991644,20.8921,20.9013,20.8782,20.8921,24930.3621
2006-06-28 10:25:00,45.16,45.24,45.15,45.15,31754.874651810587,20.8921,20.9291,20.8874,20.8874,31754.8747
2006-06-28 10:30:00,45.16,45.16,45.05,45.12,42757.66016713092,20.8921,20.8921,20.8412,20.8736,42757.6602
2006-06-28 10:35:00,45.11,45.12,45.04,45.05,55710.30640668524,20.8689,20.8736,20.8365,20.8412,55710.3064
2006-06-28 10:40:00,45.05,45.08,45.01,45.03,18384.401114206128,20.8412,20.8551,20.8227,20.8319,18384.4011
2006-06-28 10:45:00,45.03,45.03,44.95,44.99,13509.74930362117,20.8319,20.8319,20.7949,20.8134,13509.7493
2006-06-28 10:50:00,44.99,45.01,44.93,44.98,19220.05571030641,20.8134,20.8227,20.7857,20.8088,19220.0557
2006-06-28 10:55:00,45.0,45.05,44.98,45.01,13927.57660167131,20.818,20.8412,20.8088,20.8227,13927.5766
2006-06-28 11:00:00,45.0,45.0,44.95,44.95,10863.50974930362,20.818,20.818,20.7949,20.7949,10863.5097
2006-06-28 11:05:00,44.93,44.98,44.93,44.97,12674.094707520891,20.7857,20.8088,20.7857,20.8042,12674.0947
2006-06-28 11:10:00,44.95,44.95,44.9,44.93,11420.612813370471,20.7949,20.7949,20.7718,20.7857,11420.6128
2006-06-28 11:15:00,44.92,44.93,44.88,44.88,16016.713091922007,20.781,20.7857,20.7625,20.7625,16016.7131
2006-06-28 11:20:00,44.88,44.9,44.85,44.85,16295.264623955432,20.7625,20.7718,20.7487,20.7487,16295.2646
2006-06-28 11:25:00,44.87,44.88,44.8,44.83,14066.852367688023,20.7579,20.7625,20.7255,20.7394,14066.8524
2006-06-28 11:30:00,44.83,44.9,44.8,44.9,27158.774373259053,20.7394,20.7718,20.7255,20.7718,27158.7744
2006-06-28 11:35:00,44.9,44.93,44.89,44.9,13370.473537604455,20.7718,20.7857,20.7672,20.7718,13370.4735
2006-06-28 11:40:00,44.91,44.96,44.9,44.95,10027.855153203343,20.7764,20.7995,20.7718,20.7949,10027.8552
2006-06-28 11:45:00,44.95,44.96,44.93,44.93,13788.300835654596,20.7949,20.7995,20.7857,20.7857,13788.3008
2006-06-28 11:50:00,44.93,45.03,44.93,45.03,13509.74930362117,20.7857,20.8319,20.7857,20.8319,13509.7493
2006-06-28 11:55:00,45.03,45.06,45.02,45.04,14066.852367688023,20.8319,20.8458,20.8273,20.8365,14066.8524
2006-06-28 12:00:00,45.04,45.07,45.04,45.06,8077.994428969359,20.8365,20.8504,20.8365,20.8458,8077.9944
2006-06-28 12:05:00,45.07,45.08,45.06,45.08,9192.200557103064,20.8504,20.8551,20.8458,20.8551,9192.2006
2006-06-28 12:10:00,45.08,45.13,45.07,45.13,14206.128133704737,20.8551,20.8782,20.8504,20.8782,14206.1281
2006-06-28 12:15:00,45.13,45.21,45.13,45.18,20891.364902506964,20.8782,20.9152,20.8782,20.9013,20891.3649
2006-06-28 12:20:00,45.18,45.24,45.18,45.21,19916.43454038997,20.9013,20.9291,20.9013,20.9152,19916.4345
2006-06-28 12:25:00,45.21,45.23,45.21,45.22,9470.752089136491,20.9152,20.9244,20.9152,20.9198,9470.7521
2006-06-28 12:30:00,45.22,45.22,45.21,45.21,10863.50974930362,20.9198,20.9198,20.9152,20.9152,10863.5097
2006-06-28 12:35:00,45.21,45.22,45.19,45.19,7381.615598885794,20.9152,20.9198,20.9059,20.9059,7381.6156
2006-06-28 12:40:00,45.19,45.19,45.13,45.14,11559.888579387189,20.9059,20.9059,20.8782,20.8828,11559.8886
2006-06-28 12:45:00,45.14,45.14,45.08,45.08,8913.649025069639,20.8828,20.8828,20.8551,20.8551,8913.649
2006-06-28 12:50:00,45.08,45.14,45.08,45.14,12674.094707520891,20.8551,20.8828,20.8551,20.8828,12674.0947
2006-06-28 12:55:00,45.13,45.13,45.1,45.11,12256.267409470753,20.8782,20.8782,20.8643,20.8689,12256.2674
2006-06-28 13:00:00,45.11,45.12,45.0,45.0,28551.532033426185,20.8689,20.8736,20.818,20.818,28551.532
2006-06-28 13:05:00,45.0,45.01,44.92,44.93,27437.32590529248,20.818,20.8227,20.781,20.7857,27437.3259
2006-06-28 13:10:00,44.93,44.95,44.89,44.94,21866.29526462396,20.7857,20.7949,20.7672,20.7903,21866.2953
2006-06-28 13:15:00,44.94,44.98,44.94,44.98,16295.264623955432,20.7903,20.8088,20.7903,20.8088,16295.2646
2006-06-28 13:20:00,44.98,45.02,44.98,45.01,5153.203342618384,20.8088,20.8273,20.8088,20.8227,5153.2033
2006-06-28 13:25:00,45.03,45.05,45.03,45.03,8495.821727019498,20.8319,20.8412,20.8319,20.8319,8495.8217
2006-06-28 13:30:00,45.03,45.03,44.91,44.93,14066.852367688023,20.8319,20.8319,20.7764,20.7857,14066.8524
2006-06-28 13:35:00,44.93,44.95,44.9,44.91,15598.885793871868,20.7857,20.7949,20.7718,20.7764,15598.8858
2006-06-28 13:40:00,44.91,44.96,44.91,44.95,10027.855153203343,20.7764,20.7995,20.7764,20.7949,10027.8552
2006-06-28 13:45:00,44.95,44.98,44.95,44.96,9749.303621169916,20.7949,20.8088,20.7949,20.7995,9749.3036
2006-06-28 13:50:00,44.96,44.98,44.96,44.98,6128.133704735376,20.7995,20.8088,20.7995,20.8088,6128.1337
2006-06-28 13:55:00,44.99,45.0,44.96,45.0,7938.718662952647,20.8134,20.818,20.7995,20.818,7938.7187
2006-06-28 14:00:00,45.01,45.05,45.0,45.05,9052.924791086352,20.8227,20.8412,20.818,20.8412,9052.9248
2006-06-28 14:05:00,45.07,45.07,44.97,44.97,10863.50974930362,20.8504,20.8504,20.8042,20.8042,10863.5097
2006-06-28 14:10:00,44.97,45.05,44.97,45.05,9749.303621169916,20.8042,20.8412,20.8042,20.8412,9749.3036
2006-06-28 14:15:00,45.05,45.11,45.02,45.07,22841.225626740947,20.8412,20.8689,20.8273,20.8504,22841.2256
2006-06-28 14:20:00,45.06,45.08,45.03,45.08,11699.1643454039,20.8458,20.8551,20.8319,20.8551,11699.1643
2006-06-28 14:25:00,45.09,45.11,45.09,45.1,8635.097493036212,20.8597,20.8689,20.8597,20.8643,8635.0975
2006-06-28 14:30:00,45.1,45.18,45.1,45.17,13370.473537604455,20.8643,20.9013,20.8643,20.8967,13370.4735
2006-06-28 14:35:00,45.18,45.18,45.14,45.16,13788.300835654596,20.9013,20.9013,20.8828,20.8921,13788.3008
2006-06-28 14:40:00,45.16,45.24,45.16,45.24,24233.98328690808,20.8921,20.9291,20.8921,20.9291,24233.9833
2006-06-28 14:45:00,45.23,45.26,45.23,45.23,17409.47075208914,20.9244,20.9383,20.9244,20.9244,17409.4708
2006-06-28 14:50:00,45.24,45.25,45.21,45.21,12116.99164345404,20.9291,20.9337,20.9152,20.9152,12116.9916
2006-06-28 14:55:00,45.21,45.21,45.14,45.16,10584.958217270196,20.9152,20.9152,20.8828,20.8921,10584.9582
2006-06-28 15:00:00,45.16,45.19,45.16,45.18,14206.128133704737,20.8921,20.9059,20.8921,20.9013,14206.1281
2006-06-28 15:05:00,45.18,45.19,45.17,45.17,12813.370473537603,20.9013,20.9059,20.8967,20.8967,12813.3705
2006-06-28 15:10:00,45.17,45.2,45.16,45.17,17409.47075208914,20.8967,20.9106,20.8921,20.8967,17409.4708
2006-06-28 15:15:00,45.18,45.19,45.15,45.16,20752.089136490253,20.9013,20.9059,20.8874,20.8921,20752.0891
2006-06-28 15:20:00,45.15,45.18,45.15,45.15,16295.264623955432,20.8874,20.9013,20.8874,20.8874,16295.2646
2006-06-28 15:25:00,45.16,45.18,45.12,45.16,19359.33147632312,20.8921,20.9013,20.8736,20.8921,19359.3315
2006-06-28 15:30:00,45.16,45.23,45.16,45.21,22423.398328690808,20.8921,20.9244,20.8921,20.9152,22423.3983
2006-06-28 15:35:00,45.21,45.21,45.15,45.18,26880.22284122563,20.9152,20.9152,20.8874,20.9013,26880.2228
2006-06-28 15:40:00,45.17,45.18,45.1,45.14,19080.77994428969,20.8967,20.9013,20.8643,20.8828,19080.7799
2006-06-28 15:45:00,45.14,45.14,45.08,45.12,21030.64066852368,20.8828,20.8828,20.8551,20.8736,21030.6407
2006-06-28 15:50:00,45.13,45.13,45.1,45.12,38300.8356545961,20.8782,20.8782,20.8643,20.8736,38300.8357
2006-06-28 15:55:00,45.12,45.16,45.1,45.16,53760.44568245126,20.8736,20.8921,20.8643,20.8921,53760.4457
2006-06-29 09:30:00,45.54,45.54,45.38,45.38,31615.598885793872,21.0679,21.0679,20.9938,20.9938,31615.5989
2006-06-29 09:35:00,45.38,45.51,45.31,45.44,14066.852367688023,20.9938,21.054,20.9615,21.0216,14066.8524
2006-06-29 09:40:00,45.4,45.44,45.31,45.43,27158.774373259053,21.0031,21.0216,20.9615,21.017,27158.7744
2006-06-29 09:45:00,45.44,45.48,45.31,45.34,55153.203342618384,21.0216,21.0401,20.9615,20.9753,55153.2033
2006-06-29 09:50:00,45.33,45.43,45.33,45.43,41922.00557103064,20.9707,21.017,20.9707,21.017,41922.0056
2006-06-29 09:55:00,45.41,45.46,45.24,45.31,28690.807799442897,21.0077,21.0309,20.9291,20.9615,28690.8078
2006-06-29 10:00:00,45.3,45.33,45.3,45.33,10445.682451253482,20.9568,20.9707,20.9568,20.9707,10445.6825
2006-06-29 10:05:00,45.32,45.38,45.31,45.33,34540.38997214485,20.9661,20.9938,20.9615,20.9707,34540.39
2006-06-29 10:10:00,45.31,45.31,45.22,45.23,8356.545961002786,20.9615,20.9615,20.9198,20.9244,8356.546
2006-06-29 10:15:00,45.22,45.3,45.19,45.28,17130.91922005571,20.9198,20.9568,20.9059,20.9476,17130.9192
2006-06-29 10:20:00,45.28,45.28,45.25,45.28,15738.16155988858,20.9476,20.9476,20.9337,20.9476,15738.1616
2006-06-29 10:25:00,45.28,45.28,45.18,45.21,16295.264623955432,20.9476,20.9476,20.9013,20.9152,16295.2646
2006-06-29 10:30:00,45.21,45.3,45.21,45.3,17270.194986072423,20.9152,20.9568,20.9152,20.9568,17270.195
2006-06-29 10:35:00,45.31,45.36,45.3,45.31,26740.947075208915,20.9615,20.9846,20.9568,20.9615,26740.9471
2006-06-29 10:40:00,45.31,45.36,45.27,45.27,15459.610027855157,20.9615,20.9846,20.943,20.943,15459.61
2006-06-29 10:45:00,45.26,45.33,45.26,45.33,17270.194986072423,20.9383,20.9707,20.9383,20.9707,17270.195
2006-06-29 10:50:00,45.33,45.37,45.33,45.36,14623.955431754875,20.9707,20.9892,20.9707,20.9846,14623.9554
2006-06-29 10:55:00,45.36,45.41,45.34,45.41,37186.6295264624,20.9846,21.0077,20.9753,21.0077,37186.6295
2006-06-29 11:00:00,45.41,45.42,45.38,45.4,51253.48189415042,21.0077,21.0123,20.9938,21.0031,51253.4819
2006-06-29 11:05:00,45.39,45.45,45.38,45.39,11977.715877437327,20.9985,21.0262,20.9938,20.9985,11977.7159
2006-06-29 11:10:00,45.41,45.49,45.41,45.46,69916.43454038998,21.0077,21.0447,21.0077,21.0309,69916.4345
2006-06-29 11:15:00,45.46,45.48,45.44,45.48,10167.130919220055,21.0309,21.0401,21.0216,21.0401,10167.1309
2006-06-29 11:20:00,45.48,45.49,45.46,45.47,17270.194986072423,21.0401,21.0447,21.0309,21.0355,17270.195
2006-06-29 11:25:00,45.46,45.48,45.45,45.47,17130.91922005571,21.0309,21.0401,21.0262,21.0355,17130.9192
2006-06-29 11:30:00,45.49,45.5,45.48,45.48,21448.46796657382,21.0447,21.0494,21.0401,21.0401,21448.468
2006-06-29 11:35:00,45.49,45.49,45.45,45.48,14066.852367688023,21.0447,21.0447,21.0262,21.0401,14066.8524
2006-06-29 11:40:00,45.47,45.49,45.45,45.47,11977.715877437327,21.0355,21.0447,21.0262,21.0355,11977.7159
2006-06-29 11:45:00,45.46,45.51,45.46,45.5,16295.264623955432,21.0309,21.054,21.0309,21.0494,16295.2646
2006-06-29 11:50:00,45.5,45.54,45.48,45.48,35376.044568245125,21.0494,21.0679,21.0401,21.0401,35376.0446
2006-06-29 11:55:00,45.48,45.51,45.48,45.5,17409.47075208914,21.0401,21.054,21.0401,21.0494,17409.4708
2006-06-29 12:00:00,45.51,45.53,45.51,45.52,15738.16155988858,21.054,21.0632,21.054,21.0586,15738.1616
2006-06-29 12:05:00,45.52,45.53,45.52,45.52,7103.064066852368,21.0586,21.0632,21.0586,21.0586,7103.0641
2006-06-29 12:10:00,45.52,45.53,45.49,45.52,14345.403899721448,21.0586,21.0632,21.0447,21.0586,14345.4039
2006-06-29 12:15:00,45.54,45.66,45.54,45.62,18802.228412256267,21.0679,21.1234,21.0679,21.1049,18802.2284
2006-06-29 12:20:00,45.63,45.68,45.63,45.67,9331.476323119778,21.1095,21.1326,21.1095,21.128,9331.4763
2006-06-29 12:25:00,45.67,45.67,45.63,45.63,11699.1643454039,21.128,21.128,21.1095,21.1095,11699.1643
2006-06-29 12:30:00,45.64,45.64,45.59,45.61,29247.91086350975,21.1141,21.1141,21.091,21.1002,29247.9109
2006-06-29 12:35:00,45.6,45.63,45.6,45.61,20194.9860724234,21.0956,21.1095,21.0956,21.1002,20194.9861
2006-06-29 12:40:00,45.61,45.61,45.54,45.54,27437.32590529248,21.1002,21.1002,21.0679,21.0679,27437.3259
2006-06-29 12:45:00,45.54,45.56,45.49,45.49,10306.406685236769,21.0679,21.0771,21.0447,21.0447,10306.4067
2006-06-29 12:50:00,45.51,45.51,45.46,45.5,5710.306406685237,21.054,21.054,21.0309,21.0494,5710.3064
2006-06-29 12:55:00,45.5,45.51,45.48,45.49,9610.027855153205,21.0494,21.054,21.0401,21.0447,9610.0279
2006-06-29 13:00:00,45.49,45.54,45.48,45.54,26880.22284122563,21.0447,21.0679,21.0401,21.0679,26880.2228
2006-06-29 13:05:00,45.53,45.59,45.53,45.59,18245.125348189416,21.0632,21.091,21.0632,21.091,18245.1253
2006-06-29 13:10:00,45.58,45.61,45.58,45.6,13231.197771587744,21.0864,21.1002,21.0864,21.0956,13231.1978
2006-06-29 13:15:00,45.6,45.61,45.5,45.52,26880.22284122563,21.0956,21.1002,21.0494,21.0586,26880.2228
2006-06-29 13:20:00,45.51,45.61,45.51,45.6,11142.061281337048,21.054,21.1002,21.054,21.0956,11142.0613
2006-06-29 13:25:00,45.6,45.61,45.59,45.61,20752.089136490253,21.0956,21.1002,21.091,21.1002,20752.0891
2006-06-29 13:30:00,45.6,45.64,45.59,45.63,79108.63509749304,21.0956,21.1141,21.091,21.1095,79108.6351
2006-06-29 13:35:00,45.62,45.64,45.56,45.57,28969.359331476324,21.1049,21.1141,21.0771,21.0817,28969.3593
2006-06-29 13:40:00,45.57,45.6,45.56,45.6,17130.91922005571,21.0817,21.0956,21.0771,21.0956,17130.9192
2006-06-29 13:45:00,45.61,45.61,45.6,45.61,16573.816155988858,21.1002,21.1002,21.0956,21.1002,16573.8162
2006-06-29 13:50:00,45.6,45.65,45.6,45.64,23537.604456824512,21.0956,21.1187,21.0956,21.1141,23537.6045
2006-06-29 13:55:00,45.63,45.64,45.56,45.58,22701.949860724235,21.1095,21.1141,21.0771,21.0864,22701.9499
2006-06-29 14:00:00,45.55,45.67,45.55,45.65,20612.813370473537,21.0725,21.128,21.0725,21.1187,20612.8134
2006-06-29 14:05:00,45.61,45.61,45.54,45.55,17270.194986072423,21.1002,21.1002,21.0679,21.0725,17270.195
2006-06-29 14:10:00,45.55,45.6,45.51,45.6,11281.337047353762,21.0725,21.0956,21.054,21.0956,11281.337
2006-06-29 14:15:00,45.64,45.88,45.62,45.88,42200.55710306407,21.1141,21.2252,21.1049,21.2252,42200.5571
2006-06-29 14:20:00,45.87,46.06,45.87,46.0,70194.9860724234,21.2205,21.3084,21.2205,21.2807,70194.9861
2006-06-29 14:25:00,46.02,46.02,45.83,45.88,41364.902506963794,21.2899,21.2899,21.202,21.2252,41364.9025
2006-06-29 14:30:00,45.84,45.87,45.72,45.74,60306.40668523677,21.2066,21.2205,21.1511,21.1604,60306.4067
2006-06-29 14:35:00,45.74,45.81,45.72,45.79,37604.45682451253,21.1604,21.1928,21.1511,21.1835,37604.4568
2006-06-29 14:40:00,45.8,45.81,45.74,45.79,54178.2729805014,21.1881,21.1928,21.1604,21.1835,54178.273
2006-06-29 14:45:00,45.8,45.97,45.8,45.93,68941.50417827298,21.1881,21.2668,21.1881,21.2483,68941.5042
2006-06-29 14:50:00,45.92,45.94,45.86,45.94,44986.072423398335,21.2437,21.2529,21.2159,21.2529,44986.0724
2006-06-29 14:55:00,45.94,45.94,45.81,45.81,40807.79944289694,21.2529,21.2529,21.1928,21.1928,40807.7994
2006-06-29 15:00:00,45.82,45.89,45.79,45.79,48328.690807799445,21.1974,21.2298,21.1835,21.1835,48328.6908
2006-06-29 15:05:00,45.8,45.88,45.8,45.87,39554.31754874652,21.1881,21.2252,21.1881,21.2205,39554.3175
2006-06-29 15:10:00,45.87,45.9,45.79,45.79,26323.119777158776,21.2205,21.2344,21.1835,21.1835,26323.1198
2006-06-29 15:15:00,45.78,45.91,45.78,45.91,26044.56824512535,21.1789,21.239,21.1789,21.239,26044.5682
2006-06-29 15:20:00,45.92,45.94,45.87,45.94,26183.844011142064,21.2437,21.2529,21.2205,21.2529,26183.844
2006-06-29 15:25:00,45.94,46.07,45.9,46.0,59052.92479108636,21.2529,21.3131,21.2344,21.2807,59052.9248
2006-06-29 15:30:00,46.0,46.07,45.96,46.06,49582.172701949865,21.2807,21.3131,21.2622,21.3084,49582.1727
2006-06-29 15:35:00,46.06,46.12,46.04,46.04,69220.0557103064,21.3084,21.3362,21.2992,21.2992,69220.0557
2006-06-29 15:40:00,46.02,46.04,46.0,46.02,43732.59052924792,21.2899,21.2992,21.2807,21.2899,43732.5905
2006-06-29 15:45:00,46.02,46.12,46.01,46.07,65598.88579387187,21.2899,21.3362,21.2853,21.3131,65598.8858
2006-06-29 15:50:00,46.08,46.08,46.02,46.02,118662.95264623956,21.3177,21.3177,21.2899,21.2899,118662.9526
2006-06-29 15:55:00,46.02,46.02,46.0,46.01,57938.71866295265,21.2899,21.2899,21.2807,21.2853,57938.7187
2006-06-30 09:30:00,46.81,46.86,46.67,46.72,127576.6016713092,21.6554,21.6785,21.5906,21.6138,127576.6017
2006-06-30 09:35:00,46.72,46.72,46.54,46.61,93732.59052924791,21.6138,21.6138,21.5305,21.5629,93732.5905
2006-06-30 09:40:00,46.61,46.62,46.37,46.37,65320.33426183844,21.5629,21.5675,21.4518,21.4518,65320.3343
2006-06-30 09:45:00,46.38,46.38,46.2,46.23,36350.97493036212,21.4565,21.4565,21.3732,21.3871,36350.9749
2006-06-30 09:50:00,46.23,46.38,46.23,46.36,22144.846796657384,21.3871,21.4565,21.3871,21.4472,22144.8468
2006-06-30 09:55:00,46.37,46.42,46.35,46.38,26880.22284122563,21.4518,21.475,21.4426,21.4565,26880.2228
2006-06-30 10:00:00,46.45,46.45,46.36,46.43,65459.61002785516,21.4888,21.4888,21.4472,21.4796,65459.61
2006-06-30 10:05:00,46.43,46.48,46.39,46.43,94289.69359331476,21.4796,21.5027,21.4611,21.4796,94289.6936
2006-06-30 10:10:00,46.44,46.66,46.44,46.62,74930.36211699164,21.4842,21.586,21.4842,21.5675,74930.3621
2006-06-30 10:15:00,46.63,46.71,46.61,46.7,32729.80501392758,21.5721,21.6091,21.5629,21.6045,32729.805
2006-06-30 10:20:00,46.7,46.74,46.65,46.7,25626.74094707521,21.6045,21.623,21.5814,21.6045,25626.7409
2006-06-30 10:25:00,46.7,46.76,46.68,46.73,15320.33426183844,21.6045,21.6323,21.5953,21.6184,15320.3343
2006-06-30 10:30:00,46.73,46.73,46.61,46.66,32311.97771587744,21.6184,21.6184,21.5629,21.586,32311.9777
2006-06-30 10:35:00,46.66,46.77,46.64,46.73,29247.91086350975,21.586,21.6369,21.5767,21.6184,29247.9109
2006-06-30 10:40:00,46.72,46.92,46.72,46.83,41782.72980501393,21.6138,21.7063,21.6138,21.6646,41782.7298
2006-06-30 10:45:00,46.82,46.94,46.78,46.84,50139.27576601672,21.66,21.7155,21.6415,21.6693,50139.2758
2006-06-30 10:50:00,46.83,46.86,46.78,46.78,57938.71866295265,21.6646,21.6785,21.6415,21.6415,57938.7187
2006-06-30 10:55:00,46.81,46.89,46.79,46.89,23398.3286908078,21.6554,21.6924,21.6461,21.6924,23398.3287
2006-06-30 11:00:00,46.89,46.9,46.86,46.87,32033.42618384401,21.6924,21.697,21.6785,21.6831,32033.4262
2006-06-30 11:05:00,46.88,46.91,46.74,46.83,104038.99721448468,21.6878,21.7017,21.623,21.6646,104038.9972
2006-06-30 11:10:00,46.85,46.86,46.81,46.84,19080.77994428969,21.6739,21.6785,21.6554,21.6693,19080.7799
2006-06-30 11:15:00,46.84,46.86,46.84,46.84,24512.534818941505,21.6693,21.6785,21.6693,21.6693,24512.5348
2006-06-30 11:20:00,46.84,46.86,46.78,46.86,27158.774373259053,21.6693,21.6785,21.6415,21.6785,27158.7744
2006-06-30 11:25:00,46.86,46.89,46.82,46.82,8635.097493036212,21.6785,21.6924,21.66,21.66,8635.0975
2006-06-30 11:30:00,46.82,46.9,46.81,46.88,34958.21727019499,21.66,21.697,21.6554,21.6878,34958.2173
2006-06-30 11:35:00,46.88,46.91,46.85,46.91,24094.707520891367,21.6878,21.7017,21.6739,21.7017,24094.7075
2006-06-30 11:40:00,46.92,46.93,46.89,46.89,20194.9860724234,21.7063,21.7109,21.6924,21.6924,20194.9861
2006-06-30 11:45:00,46.9,47.05,46.89,46.9,48189.41504178273,21.697,21.7664,21.6924,21.697,48189.415
2006-06-30 11:50:00,46.91,46.91,46.86,46.9,32869.08077994429,21.7017,21.7017,21.6785,21.697,32869.0808
2006-06-30 11:55:00,46.91,46.99,46.9,46.99,32033.42618384401,21.7017,21.7387,21.697,21.7387,32033.4262
2006-06-30 12:00:00,46.99,47.02,46.99,47.01,16713.091922005573,21.7387,21.7525,21.7387,21.7479,16713.0919
2006-06-30 12:05:00,47.01,47.03,46.93,46.96,43871.86629526463,21.7479,21.7572,21.7109,21.7248,43871.8663
2006-06-30 12:10:00,46.96,46.97,46.94,46.94,5849.58217270195,21.7248,21.7294,21.7155,21.7155,5849.5822
2006-06-30 12:15:00,46.94,46.94,46.91,46.93,9192.200557103064,21.7155,21.7155,21.7017,21.7109,9192.2006
2006-06-30 12:20:00,46.93,46.93,46.89,46.91,16991.643454038996,21.7109,21.7109,21.6924,21.7017,16991.6435
2006-06-30 12:25:00,46.91,46.91,46.9,46.91,16573.816155988858,21.7017,21.7017,21.697,21.7017,16573.8162
2006-06-30 12:30:00,46.91,46.95,46.89,46.89,24651.810584958217,21.7017,21.7202,21.6924,21.6924,24651.8106
2006-06-30 12:35:00,46.89,46.9,46.86,46.86,19220.05571030641,21.6924,21.697,21.6785,21.6785,19220.0557
2006-06-30 12:40:00,46.86,46.86,46.81,46.81,12813.370473537603,21.6785,21.6785,21.6554,21.6554,12813.3705
2006-06-30 12:45:00,46.81,46.82,46.79,46.8,21448.46796657382,21.6554,21.66,21.6461,21.6508,21448.468
2006-06-30 12:50:00,46.8,46.81,46.78,46.81,22980.501392757666,21.6508,21.6554,21.6415,21.6554,22980.5014
2006-06-30 12:55:00,46.81,46.85,46.76,46.76,71587.74373259053,21.6554,21.6739,21.6323,21.6323,71587.7437
2006-06-30 13:00:00,46.76,46.78,46.76,46.77,7660.167130919221,21.6323,21.6415,21.6323,21.6369,7660.1671
2006-06-30 13:05:00,46.78,46.78,46.73,46.74,19080.77994428969,21.6415,21.6415,21.6184,21.623,19080.7799
2006-06-30 13:10:00,46.73,46.73,46.66,46.67,17827.298050139278,21.6184,21.6184,21.586,21.5906,17827.2981
2006-06-30 13:15:00,46.67,46.71,46.67,46.71,12534.81894150418,21.5906,21.6091,21.5906,21.6091,12534.8189
2006-06-30 13:20:00,46.71,46.73,46.7,46.73,13788.300835654596,21.6091,21.6184,21.6045,21.6184,13788.3008
2006-06-30 13:25:00,46.72,46.72,46.61,46.63,35933.14763231198,21.6138,21.6138,21.5629,21.5721,35933.1476
2006-06-30 13:30:00,46.63,46.66,46.62,46.66,10167.130919220055,21.5721,21.586,21.5675,21.586,10167.1309
2006-06-30 13:35:00,46.66,46.66,46.66,46.66,8077.994428969359,21.586,21.586,21.586,21.586,8077.9944
2006-06-30 13:40:00,46.66,46.66,46.61,46.61,22980.501392757666,21.586,21.586,21.5629,21.5629,22980.5014
2006-06-30 13:45:00,46.6,46.61,46.58,46.61,18523.676880222843,21.5582,21.5629,21.549,21.5629,18523.6769
2006-06-30 13:50:00,46.61,46.63,46.58,46.58,21448.46796657382,21.5629,21.5721,21.549,21.549,21448.468
2006-06-30 13:55:00,46.59,46.67,46.58,46.66,11281.337047353762,21.5536,21.5906,21.549,21.586,11281.337
2006-06-30 14:00:00,46.67,46.67,46.61,46.64,22144.846796657384,21.5906,21.5906,21.5629,21.5767,22144.8468
2006-06-30 14:05:00,46.63,46.68,46.63,46.68,21309.192200557103,21.5721,21.5953,21.5721,21.5953,21309.1922
2006-06-30 14:10:00,46.68,46.69,46.65,46.65,28830.08356545961,21.5953,21.5999,21.5814,21.5814,28830.0836
2006-06-30 14:15:00,46.65,46.65,46.58,46.61,11420.612813370471,21.5814,21.5814,21.549,21.5629,11420.6128
2006-06-30 14:20:00,46.61,46.65,46.6,46.65,8217.270194986073,21.5629,21.5814,21.5582,21.5814,8217.2702
2006-06-30 14:25:00,46.65,46.69,46.65,46.68,22284.122562674096,21.5814,21.5999,21.5814,21.5953,22284.1226
2006-06-30 14:30:00,46.67,46.71,46.67,46.69,12952.64623955432,21.5906,21.6091,21.5906,21.5999,12952.6462
2006-06-30 14:35:00,46.7,46.72,46.7,46.72,24651.810584958217,21.6045,21.6138,21.6045,21.6138,24651.8106
2006-06-30 14:40:00,46.81,46.97,46.77,46.91,90111.42061281338,21.6554,21.7294,21.6369,21.7017,90111.4206
2006-06-30 14:45:00,46.91,46.91,46.81,46.84,45403.89972144847,21.7017,21.7017,21.6554,21.6693,45403.8997
2006-06-30 14:50:00,46.82,46.97,46.75,46.75,66573.81615598887,21.66,21.7294,21.6276,21.6276,66573.8162
2006-06-30 14:55:00,46.75,46.75,46.66,46.66,46657.38161559889,21.6276,21.6276,21.586,21.586,46657.3816
2006-06-30 15:00:00,46.67,46.67,46.63,46.65,37186.6295264624,21.5906,21.5906,21.5721,21.5814,37186.6295
2006-06-30 15:05:00,46.65,46.68,46.64,46.68,18662.952646239555,21.5814,21.5953,21.5767,21.5953,18662.9526
2006-06-30 15:10:00,46.68,46.7,46.67,46.68,17409.47075208914,21.5953,21.6045,21.5906,21.5953,17409.4708
2006-06-30 15:15:00,46.68,46.68,46.63,46.67,34958.21727019499,21.5953,21.5953,21.5721,21.5906,34958.2173
2006-06-30 15:20:00,46.67,46.68,46.65,46.65,52506.96378830084,21.5906,21.5953,21.5814,21.5814,52506.9638
2006-06-30 15:25:00,46.64,46.64,46.49,46.5,70612.81337047354,21.5767,21.5767,21.5074,21.512,70612.8134
2006-06-30 15:30:00,46.48,46.58,46.48,46.58,41782.72980501393,21.5027,21.549,21.5027,21.549,41782.7298
2006-06-30 15:35:00,46.58,46.58,46.51,46.53,27576.601671309192,21.549,21.549,21.5166,21.5259,27576.6017
2006-06-30 15:40:00,46.53,46.55,46.21,46.22,134401.11420612814,21.5259,21.5351,21.3778,21.3824,134401.1142
2006-06-30 15:45:00,46.22,46.22,45.9,46.0,214345.40389972145,21.3824,21.3824,21.2344,21.2807,214345.4039
2006-06-30 15:50:00,46.02,46.33,45.98,46.32,89693.59331476323,21.2899,21.4333,21.2714,21.4287,89693.5933
2006-06-30 15:55:00,46.33,46.45,46.21,46.21,138718.66295264623,21.4333,21.4888,21.3778,21.3778,138718.663
2006-07-03 09:30:00,46.24,46.25,46.07,46.13,43036.21169916435,21.3917,21.3963,21.3131,21.3408,43036.2117
2006-07-03 09:35:00,46.13,46.14,46.05,46.12,15738.16155988858,21.3408,21.3454,21.3038,21.3362,15738.1616
2006-07-03 09:40:00,46.12,46.24,46.0,46.0,20752.089136490253,21.3362,21.3917,21.2807,21.2807,20752.0891
2006-07-03 09:45:00,46.02,46.02,45.85,45.94,21866.29526462396,21.2899,21.2899,21.2113,21.2529,21866.2953
2006-07-03 09:50:00,45.94,46.0,45.92,45.92,25766.01671309192,21.2529,21.2807,21.2437,21.2437,25766.0167
2006-07-03 09:55:00,45.93,45.97,45.84,45.84,16434.540389972146,21.2483,21.2668,21.2066,21.2066,16434.5404
2006-07-03 10:00:00,45.85,45.96,45.81,45.94,19777.15877437326,21.2113,21.2622,21.1928,21.2529,19777.1588
2006-07-03 10:05:00,45.96,46.02,45.96,46.02,14484.679665738162,21.2622,21.2899,21.2622,21.2899,14484.6797
2006-07-03 10:10:00,46.04,46.06,45.99,46.03,11420.612813370471,21.2992,21.3084,21.276,21.2945,11420.6128
2006-07-03 10:15:00,46.03,46.04,46.01,46.02,11699.1643454039,21.2945,21.2992,21.2853,21.2899,11699.1643
2006-07-03 10:20:00,46.0,46.02,45.98,45.99,12116.99164345404,21.2807,21.2899,21.2714,21.276,12116.9916
2006-07-03 10:25:00,45.99,46.0,45.86,45.86,9470.752089136491,21.276,21.2807,21.2159,21.2159,9470.7521
2006-07-03 10:30:00,45.86,45.97,45.86,45.95,26880.22284122563,21.2159,21.2668,21.2159,21.2575,26880.2228
2006-07-03 10:35:00,45.96,45.97,45.84,45.85,18523.676880222843,21.2622,21.2668,21.2066,21.2113,18523.6769
2006-07-03 10:40:00,45.86,45.89,45.84,45.87,17409.47075208914,21.2159,21.2298,21.2066,21.2205,17409.4708
2006-07-03 10:45:00,45.87,45.88,45.8,45.82,17966.57381615599,21.2205,21.2252,21.1881,21.1974,17966.5738
2006-07-03 10:50:00,45.82,45.92,45.82,45.91,12952.64623955432,21.1974,21.2437,21.1974,21.239,12952.6462
2006-07-03 10:55:00,45.9,45.92,45.86,45.86,13091.922005571032,21.2344,21.2437,21.2159,21.2159,13091.922
2006-07-03 11:00:00,45.85,45.87,45.84,45.85,14484.679665738162,21.2113,21.2205,21.2066,21.2113,14484.6797
2006-07-03 11:05:00,45.84,45.86,45.84,45.84,16573.816155988858,21.2066,21.2159,21.2066,21.2066,16573.8162
2006-07-03 11:10:00,45.84,45.9,45.81,45.89,27019.49860724234,21.2066,21.2344,21.1928,21.2298,27019.4986
2006-07-03 11:15:00,45.89,45.97,45.89,45.95,14345.403899721448,21.2298,21.2668,21.2298,21.2575,14345.4039
2006-07-03 11:20:00,45.96,45.98,45.94,45.94,14484.679665738162,21.2622,21.2714,21.2529,21.2529,14484.6797
2006-07-03 11:25:00,45.95,45.97,45.93,45.93,17688.022284122562,21.2575,21.2668,21.2483,21.2483,17688.0223
2006-07-03 11:30:00,45.93,45.93,45.89,45.93,18245.125348189416,21.2483,21.2483,21.2298,21.2483,18245.1253
2006-07-03 11:35:00,45.93,45.97,45.93,45.94,23259.05292479109,21.2483,21.2668,21.2483,21.2529,23259.0529
2006-07-03 11:40:00,45.94,45.95,45.89,45.91,13370.473537604455,21.2529,21.2575,21.2298,21.239,13370.4735
2006-07-03 11:45:00,45.91,45.98,45.91,45.97,13370.473537604455,21.239,21.2714,21.239,21.2668,13370.4735
2006-07-03 11:50:00,45.96,45.96,45.92,45.92,10863.50974930362,21.2622,21.2622,21.2437,21.2437,10863.5097
2006-07-03 11:55:00,45.91,45.91,45.85,45.89,18245.125348189416,21.239,21.239,21.2113,21.2298,18245.1253
2006-07-03 12:00:00,45.89,45.97,45.88,45.97,8356.545961002786,21.2298,21.2668,21.2252,21.2668,8356.546
2006-07-03 12:05:00,45.96,46.0,45.93,45.93,22144.846796657384,21.2622,21.2807,21.2483,21.2483,22144.8468
2006-07-03 12:10:00,45.94,45.96,45.89,45.89,12116.99164345404,21.2529,21.2622,21.2298,21.2298,12116.9916
2006-07-03 12:15:00,45.91,45.95,45.88,45.94,14345.403899721448,21.239,21.2575,21.2252,21.2529,14345.4039
2006-07-03 12:20:00,45.93,45.94,45.9,45.92,14066.852367688023,21.2483,21.2529,21.2344,21.2437,14066.8524
2006-07-03 12:25:00,45.92,45.92,45.86,45.88,14484.679665738162,21.2437,21.2437,21.2159,21.2252,14484.6797
2006-07-03 12:30:00,45.89,45.92,45.87,45.92,27019.49860724234,21.2298,21.2437,21.2205,21.2437,27019.4986
2006-07-03 12:35:00,45.94,45.97,45.94,45.94,11699.1643454039,21.2529,21.2668,21.2529,21.2529,11699.1643
2006-07-03 12:40:00,45.94,45.95,45.92,45.93,21030.64066852368,21.2529,21.2575,21.2437,21.2483,21030.6407
2006-07-03 12:45:00,45.93,45.94,45.92,45.94,29944.28969359332,21.2483,21.2529,21.2437,21.2529,29944.2897
2006-07-03 12:50:00,45.94,45.97,45.94,45.95,30083.56545961003,21.2529,21.2668,21.2529,21.2575,30083.5655
2006-07-03 12:55:00,45.95,45.98,45.93,45.94,17409.47075208914,21.2575,21.2714,21.2483,21.2529,17409.4708
2006-07-03 13:00:00,45.95,45.95,45.92,45.92,23816.15598885794,21.2575,21.2575,21.2437,21.2437,23816.156
2006-07-03 13:05:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:10:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:15:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:20:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:25:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:30:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:35:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:40:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:45:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:50:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 13:55:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:00:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:05:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:10:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:15:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:20:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:25:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:30:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:35:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:40:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:45:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:50:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:55:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:00:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:05:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:10:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:15:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:20:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:25:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:30:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:35:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:40:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:45:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:50:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:55:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-05 09:30:00,45.92,45.96,45.75,45.83,56128.13370473538,21.2437,21.2622,21.165,21.202,56128.1337
2006-07-05 09:35:00,45.85,45.87,45.79,45.84,11142.061281337048,21.2113,21.2205,21.1835,21.2066,11142.0613
2006-07-05 09:40:00,45.82,45.92,45.81,45.89,47353.760445682456,21.1974,21.2437,21.1928,21.2298,47353.7604
2006-07-05 09:45:00,45.89,45.94,45.87,45.91,21030.64066852368,21.2298,21.2529,21.2205,21.239,21030.6407
2006-07-05 09:50:00,45.9,45.92,45.88,45.89,20055.710306406687,21.2344,21.2437,21.2252,21.2298,20055.7103
2006-07-05 09:55:00,45.88,45.9,45.86,45.89,23259.05292479109,21.2252,21.2344,21.2159,21.2298,23259.0529
2006-07-05 10:00:00,45.88,45.91,45.87,45.88,26601.671309192203,21.2252,21.239,21.2205,21.2252,26601.6713
2006-07-05 10:05:00,45.89,45.89,45.77,45.78,64763.2311977716,21.2298,21.2298,21.1743,21.1789,64763.2312
2006-07-05 10:10:00,45.78,45.8,45.63,45.65,45821.72701949861,21.1789,21.1881,21.1095,21.1187,45821.727
2006-07-05 10:15:00,45.65,45.65,45.56,45.56,22284.122562674096,21.1187,21.1187,21.0771,21.0771,22284.1226
2006-07-05 10:20:00,45.57,45.59,45.54,45.59,18523.676880222843,21.0817,21.091,21.0679,21.091,18523.6769
2006-07-05 10:25:00,45.58,45.58,45.53,45.56,20194.9860724234,21.0864,21.0864,21.0632,21.0771,20194.9861
2006-07-05 10:30:00,45.56,45.59,45.54,45.56,9888.57938718663,21.0771,21.091,21.0679,21.0771,9888.5794
2006-07-05 10:35:00,45.55,45.56,45.53,45.53,14484.679665738162,21.0725,21.0771,21.0632,21.0632,14484.6797
2006-07-05 10:40:00,45.54,45.56,45.52,45.53,12813.370473537603,21.0679,21.0771,21.0586,21.0632,12813.3705
2006-07-05 10:45:00,45.53,45.54,45.46,45.46,12534.81894150418,21.0632,21.0679,21.0309,21.0309,12534.8189
2006-07-05 10:50:00,45.43,45.51,45.43,45.46,14623.955431754875,21.017,21.054,21.017,21.0309,14623.9554
2006-07-05 10:55:00,45.46,45.51,45.45,45.51,11699.1643454039,21.0309,21.054,21.0262,21.054,11699.1643
2006-07-05 11:00:00,45.49,45.52,45.48,45.51,11977.715877437327,21.0447,21.0586,21.0401,21.054,11977.7159
2006-07-05 11:05:00,45.52,45.64,45.51,45.64,24094.707520891367,21.0586,21.1141,21.054,21.1141,24094.7075
2006-07-05 11:10:00,45.63,45.66,45.62,45.64,17130.91922005571,21.1095,21.1234,21.1049,21.1141,17130.9192
2006-07-05 11:15:00,45.65,45.7,45.64,45.66,10306.406685236769,21.1187,21.1419,21.1141,21.1234,10306.4067
2006-07-05 11:20:00,45.66,45.74,45.64,45.74,18802.228412256267,21.1234,21.1604,21.1141,21.1604,18802.2284
2006-07-05 11:25:00,45.73,45.73,45.69,45.69,15738.16155988858,21.1558,21.1558,21.1373,21.1373,15738.1616
2006-07-05 11:30:00,45.69,45.72,45.68,45.7,7381.615598885794,21.1373,21.1511,21.1326,21.1419,7381.6156
2006-07-05 11:35:00,45.72,45.74,45.71,45.74,16155.98885793872,21.1511,21.1604,21.1465,21.1604,16155.9889
2006-07-05 11:40:00,45.74,45.74,45.7,45.71,15738.16155988858,21.1604,21.1604,21.1419,21.1465,15738.1616
2006-07-05 11:45:00,45.71,45.8,45.7,45.79,44986.072423398335,21.1465,21.1881,21.1419,21.1835,44986.0724
2006-07-05 11:50:00,45.79,45.8,45.75,45.79,20891.364902506964,21.1835,21.1881,21.165,21.1835,20891.3649
2006-07-05 11:55:00,45.79,45.82,45.79,45.81,9052.924791086352,21.1835,21.1974,21.1835,21.1928,9052.9248
2006-07-05 12:00:00,45.82,45.86,45.81,45.84,55710.30640668524,21.1974,21.2159,21.1928,21.2066,55710.3064
2006-07-05 12:05:00,45.83,45.84,45.81,45.81,18105.849582172705,21.202,21.2066,21.1928,21.1928,18105.8496
2006-07-05 12:10:00,45.82,45.82,45.77,45.77,12952.64623955432,21.1974,21.1974,21.1743,21.1743,12952.6462
2006-07-05 12:15:00,45.75,45.76,45.73,45.73,14763.231197771587,21.165,21.1696,21.1558,21.1558,14763.2312
2006-07-05 12:20:00,45.72,45.76,45.7,45.76,19916.43454038997,21.1511,21.1696,21.1419,21.1696,19916.4345
2006-07-05 12:25:00,45.77,45.82,45.77,45.82,7381.615598885794,21.1743,21.1974,21.1743,21.1974,7381.6156
2006-07-05 12:30:00,45.82,45.82,45.78,45.78,6128.133704735376,21.1974,21.1974,21.1789,21.1789,6128.1337
2006-07-05 12:35:00,45.78,45.82,45.77,45.79,4735.376044568246,21.1789,21.1974,21.1743,21.1835,4735.376
2006-07-05 12:40:00,45.79,45.8,45.77,45.8,7242.339832869081,21.1835,21.1881,21.1743,21.1881,7242.3398
2006-07-05 12:45:00,45.81,45.82,45.79,45.81,5292.479108635098,21.1928,21.1974,21.1835,21.1928,5292.4791
2006-07-05 12:50:00,45.81,45.82,45.81,45.82,10445.682451253482,21.1928,21.1974,21.1928,21.1974,10445.6825
2006-07-05 12:55:00,45.8,45.81,45.79,45.8,5571.030640668524,21.1881,21.1928,21.1835,21.1881,5571.0306
2006-07-05 13:00:00,45.81,45.81,45.8,45.81,3760.4456824512536,21.1928,21.1928,21.1881,21.1928,3760.4457
2006-07-05 13:05:00,45.8,45.8,45.68,45.68,35376.044568245125,21.1881,21.1881,21.1326,21.1326,35376.0446
2006-07-05 13:10:00,45.68,45.76,45.68,45.75,12952.64623955432,21.1326,21.1696,21.1326,21.165,12952.6462
2006-07-05 13:15:00,45.76,45.76,45.72,45.74,8077.994428969359,21.1696,21.1696,21.1511,21.1604,8077.9944
2006-07-05 13:20:00,45.74,45.74,45.69,45.74,14763.231197771587,21.1604,21.1604,21.1373,21.1604,14763.2312
2006-07-05 13:25:00,45.73,45.77,45.73,45.74,9192.200557103064,21.1558,21.1743,21.1558,21.1604,9192.2006
2006-07-05 13:30:00,45.76,45.77,45.75,45.77,12952.64623955432,21.1696,21.1743,21.165,21.1743,12952.6462
2006-07-05 13:35:00,45.77,45.78,45.76,45.78,9888.57938718663,21.1743,21.1789,21.1696,21.1789,9888.5794
2006-07-05 13:40:00,45.78,45.78,45.73,45.74,9192.200557103064,21.1789,21.1789,21.1558,21.1604,9192.2006
2006-07-05 13:45:00,45.74,45.75,45.72,45.74,21866.29526462396,21.1604,21.165,21.1511,21.1604,21866.2953
2006-07-05 13:50:00,45.75,45.75,45.69,45.69,22144.846796657384,21.165,21.165,21.1373,21.1373,22144.8468
2006-07-05 13:55:00,45.69,45.72,45.66,45.71,14484.679665738162,21.1373,21.1511,21.1234,21.1465,14484.6797
2006-07-05 14:00:00,45.72,45.72,45.7,45.7,7938.718662952647,21.1511,21.1511,21.1419,21.1419,7938.7187
2006-07-05 14:05:00,45.72,45.72,45.69,45.7,8217.270194986073,21.1511,21.1511,21.1373,21.1419,8217.2702
2006-07-05 14:10:00,45.69,45.7,45.66,45.68,19080.77994428969,21.1373,21.1419,21.1234,21.1326,19080.7799
2006-07-05 14:15:00,45.68,45.69,45.67,45.67,8635.097493036212,21.1326,21.1373,21.128,21.128,8635.0975
2006-07-05 14:20:00,45.67,45.72,45.67,45.7,11977.715877437327,21.128,21.1511,21.128,21.1419,11977.7159
2006-07-05 14:25:00,45.7,45.71,45.67,45.71,16016.713091922007,21.1419,21.1465,21.128,21.1465,16016.7131
2006-07-05 14:30:00,45.71,45.71,45.67,45.71,19637.883008356548,21.1465,21.1465,21.128,21.1465,19637.883
2006-07-05 14:35:00,45.72,45.82,45.69,45.77,25626.74094707521,21.1511,21.1974,21.1373,21.1743,25626.7409
2006-07-05 14:40:00,45.78,45.78,45.75,45.77,9331.476323119778,21.1789,21.1789,21.165,21.1743,9331.4763
2006-07-05 14:45:00,45.77,45.79,45.7,45.73,15877.437325905294,21.1743,21.1835,21.1419,21.1558,15877.4373
2006-07-05 14:50:00,45.71,45.81,45.71,45.79,43175.48746518106,21.1465,21.1928,21.1465,21.1835,43175.4875
2006-07-05 14:55:00,45.79,45.82,45.77,45.78,21727.01949860724,21.1835,21.1974,21.1743,21.1789,21727.0195
2006-07-05 15:00:00,45.78,45.79,45.72,45.72,13927.57660167131,21.1789,21.1835,21.1511,21.1511,13927.5766
2006-07-05 15:05:00,45.73,45.74,45.66,45.67,13649.025069637884,21.1558,21.1604,21.1234,21.128,13649.0251
2006-07-05 15:10:00,45.69,45.7,45.62,45.65,18245.125348189416,21.1373,21.1419,21.1049,21.1187,18245.1253
2006-07-05 15:15:00,45.67,45.71,45.63,45.63,15041.782729805014,21.128,21.1465,21.1095,21.1095,15041.7827
2006-07-05 15:20:00,45.64,45.67,45.63,45.66,5849.58217270195,21.1141,21.128,21.1095,21.1234,5849.5822
2006-07-05 15:25:00,45.66,45.69,45.66,45.69,11002.785515320336,21.1234,21.1373,21.1234,21.1373,11002.7855
2006-07-05 15:30:00,45.69,45.7,45.6,45.61,23676.880222841228,21.1373,21.1419,21.0956,21.1002,23676.8802
2006-07-05 15:35:00,45.59,45.61,45.57,45.6,20612.813370473537,21.091,21.1002,21.0817,21.0956,20612.8134
2006-07-05 15:40:00,45.6,45.6,45.55,45.56,16016.713091922007,21.0956,21.0956,21.0725,21.0771,16016.7131
2006-07-05 15:45:00,45.57,45.75,45.56,45.72,37743.73259052925,21.0817,21.165,21.0771,21.1511,37743.7326
2006-07-05 15:50:00,45.72,45.76,45.7,45.7,54735.37604456825,21.1511,21.1696,21.1419,21.1419,54735.376
2006-07-05 15:55:00,45.71,45.71,45.64,45.64,72284.12256267409,21.1465,21.1465,21.1141,21.1141,72284.1226
2006-07-06 09:30:00,45.84,46.1,45.84,46.07,47771.58774373259,21.2066,21.3269,21.2066,21.3131,47771.5877
2006-07-06 09:35:00,46.07,46.07,45.85,45.92,18662.952646239555,21.3131,21.3131,21.2113,21.2437,18662.9526
2006-07-06 09:40:00,45.9,45.94,45.84,45.86,11420.612813370471,21.2344,21.2529,21.2066,21.2159,11420.6128
2006-07-06 09:45:00,45.86,45.95,45.86,45.92,16434.540389972146,21.2159,21.2575,21.2159,21.2437,16434.5404
2006-07-06 09:50:00,45.9,45.96,45.89,45.96,13649.025069637884,21.2344,21.2622,21.2298,21.2622,13649.0251
2006-07-06 09:55:00,45.97,46.01,45.96,46.01,13370.473537604455,21.2668,21.2853,21.2622,21.2853,13370.4735
2006-07-06 10:00:00,45.98,46.07,45.98,46.06,17688.022284122562,21.2714,21.3131,21.2714,21.3084,17688.0223
2006-07-06 10:05:00,46.06,46.06,46.01,46.01,7938.718662952647,21.3084,21.3084,21.2853,21.2853,7938.7187
2006-07-06 10:10:00,46.0,46.04,45.97,45.97,13509.74930362117,21.2807,21.2992,21.2668,21.2668,13509.7493
2006-07-06 10:15:00,45.98,45.98,45.93,45.93,13927.57660167131,21.2714,21.2714,21.2483,21.2483,13927.5766
2006-07-06 10:20:00,45.93,46.0,45.93,46.0,19777.15877437326,21.2483,21.2807,21.2483,21.2807,19777.1588
2006-07-06 10:25:00,46.0,46.01,45.97,46.01,12116.99164345404,21.2807,21.2853,21.2668,21.2853,12116.9916
2006-07-06 10:30:00,45.98,45.99,45.93,45.95,91504.17827298053,21.2714,21.276,21.2483,21.2575,91504.1783
2006-07-06 10:35:00,45.94,45.99,45.94,45.99,14206.128133704737,21.2529,21.276,21.2529,21.276,14206.1281
2006-07-06 10:40:00,45.97,46.01,45.97,45.99,4317.548746518106,21.2668,21.2853,21.2668,21.276,4317.5487
2006-07-06 10:45:00,45.99,46.0,45.95,45.96,8356.545961002786,21.276,21.2807,21.2575,21.2622,8356.546
2006-07-06 10:50:00,45.94,46.02,45.94,46.01,17409.47075208914,21.2529,21.2899,21.2529,21.2853,17409.4708
2006-07-06 10:55:00,46.02,46.1,46.02,46.1,27855.15320334262,21.2899,21.3269,21.2899,21.3269,27855.1532
2006-07-06 11:00:00,46.09,46.12,46.08,46.12,20891.364902506964,21.3223,21.3362,21.3177,21.3362,20891.3649
2006-07-06 11:05:00,46.12,46.15,46.11,46.14,11699.1643454039,21.3362,21.3501,21.3316,21.3454,11699.1643
2006-07-06 11:10:00,46.14,46.17,46.13,46.16,16016.713091922007,21.3454,21.3593,21.3408,21.3547,16016.7131
2006-07-06 11:15:00,46.17,46.22,46.17,46.17,19777.15877437326,21.3593,21.3824,21.3593,21.3593,19777.1588
2006-07-06 11:20:00,46.15,46.23,46.14,46.2,25208.91364902507,21.3501,21.3871,21.3454,21.3732,25208.9136
2006-07-06 11:25:00,46.2,46.24,46.19,46.21,8356.545961002786,21.3732,21.3917,21.3686,21.3778,8356.546
2006-07-06 11:30:00,46.2,46.21,46.15,46.15,11699.1643454039,21.3732,21.3778,21.3501,21.3501,11699.1643
2006-07-06 11:35:00,46.15,46.17,46.14,46.17,10445.682451253482,21.3501,21.3593,21.3454,21.3593,10445.6825
2006-07-06 11:40:00,46.16,46.23,46.16,46.2,9192.200557103064,21.3547,21.3871,21.3547,21.3732,9192.2006
2006-07-06 11:45:00,46.22,46.22,46.17,46.17,38997.21448467967,21.3824,21.3824,21.3593,21.3593,38997.2145
2006-07-06 11:50:00,46.18,46.19,46.15,46.19,12813.370473537603,21.3639,21.3686,21.3501,21.3686,12813.3705
2006-07-06 11:55:00,46.19,46.2,46.17,46.2,16434.540389972146,21.3686,21.3732,21.3593,21.3732,16434.5404
2006-07-06 12:00:00,46.2,46.22,46.19,46.2,27019.49860724234,21.3732,21.3824,21.3686,21.3732,27019.4986
2006-07-06 12:05:00,46.2,46.21,46.15,46.15,23955.43175487465,21.3732,21.3778,21.3501,21.3501,23955.4318
2006-07-06 12:10:00,46.15,46.15,46.09,46.09,12395.543175487466,21.3501,21.3501,21.3223,21.3223,12395.5432
2006-07-06 12:15:00,46.09,46.11,46.07,46.09,13788.300835654596,21.3223,21.3316,21.3131,21.3223,13788.3008
2006-07-06 12:20:00,46.07,46.09,46.02,46.03,11559.888579387189,21.3131,21.3223,21.2899,21.2945,11559.8886
2006-07-06 12:25:00,46.04,46.1,46.04,46.07,7381.615598885794,21.2992,21.3269,21.2992,21.3131,7381.6156
2006-07-06 12:30:00,46.05,46.08,46.05,46.07,5013.927576601672,21.3038,21.3177,21.3038,21.3131,5013.9276
2006-07-06 12:35:00,46.08,46.12,46.08,46.11,9052.924791086352,21.3177,21.3362,21.3177,21.3316,9052.9248
2006-07-06 12:40:00,46.11,46.11,46.09,46.09,6128.133704735376,21.3316,21.3316,21.3223,21.3223,6128.1337
2006-07-06 12:45:00,46.09,46.1,46.05,46.05,8356.545961002786,21.3223,21.3269,21.3038,21.3038,8356.546
2006-07-06 12:50:00,46.06,46.1,46.06,46.1,10445.682451253482,21.3084,21.3269,21.3084,21.3269,10445.6825
2006-07-06 12:55:00,46.12,46.12,46.07,46.07,7381.615598885794,21.3362,21.3362,21.3131,21.3131,7381.6156
2006-07-06 13:00:00,46.08,46.13,46.08,46.12,12116.99164345404,21.3177,21.3408,21.3177,21.3362,12116.9916
2006-07-06 13:05:00,46.12,46.15,46.12,46.15,10863.50974930362,21.3362,21.3501,21.3362,21.3501,10863.5097
2006-07-06 13:10:00,46.15,46.15,46.12,46.12,11420.612813370471,21.3501,21.3501,21.3362,21.3362,11420.6128
2006-07-06 13:15:00,46.12,46.14,46.12,46.12,15459.610027855157,21.3362,21.3454,21.3362,21.3362,15459.61
2006-07-06 13:20:00,46.12,46.16,46.12,46.16,6545.961002785516,21.3362,21.3547,21.3362,21.3547,6545.961
2006-07-06 13:25:00,46.16,46.16,46.13,46.13,11281.337047353762,21.3547,21.3547,21.3408,21.3408,11281.337
2006-07-06 13:30:00,46.11,46.13,46.11,46.13,4874.651810584958,21.3316,21.3408,21.3316,21.3408,4874.6518
2006-07-06 13:35:00,46.13,46.16,46.13,46.16,5849.58217270195,21.3408,21.3547,21.3408,21.3547,5849.5822
2006-07-06 13:40:00,46.16,46.2,46.16,46.19,9470.752089136491,21.3547,21.3732,21.3547,21.3686,9470.7521
2006-07-06 13:45:00,46.19,46.21,46.19,46.2,12534.81894150418,21.3686,21.3778,21.3686,21.3732,12534.8189
2006-07-06 13:50:00,46.2,46.2,46.16,46.17,4874.651810584958,21.3732,21.3732,21.3547,21.3593,4874.6518
2006-07-06 13:55:00,46.17,46.17,46.14,46.14,6824.512534818942,21.3593,21.3593,21.3454,21.3454,6824.5125
2006-07-06 14:00:00,46.13,46.15,46.1,46.13,11838.440111420614,21.3408,21.3501,21.3269,21.3408,11838.4401
2006-07-06 14:05:00,46.15,46.15,46.12,46.14,9888.57938718663,21.3501,21.3501,21.3362,21.3454,9888.5794
2006-07-06 14:10:00,46.14,46.15,46.12,46.12,8635.097493036212,21.3454,21.3501,21.3362,21.3362,8635.0975
2006-07-06 14:15:00,46.12,46.12,46.08,46.08,12395.543175487466,21.3362,21.3362,21.3177,21.3177,12395.5432
2006-07-06 14:20:00,46.08,46.09,46.07,46.08,11142.061281337048,21.3177,21.3223,21.3131,21.3177,11142.0613
2006-07-06 14:25:00,46.09,46.12,46.09,46.11,6824.512534818942,21.3223,21.3362,21.3223,21.3316,6824.5125
2006-07-06 14:30:00,46.1,46.1,46.0,46.01,17827.298050139278,21.3269,21.3269,21.2807,21.2853,17827.2981
2006-07-06 14:35:00,46.02,46.04,46.0,46.02,12813.370473537603,21.2899,21.2992,21.2807,21.2899,12813.3705
2006-07-06 14:40:00,46.02,46.03,46.02,46.02,14206.128133704737,21.2899,21.2945,21.2899,21.2899,14206.1281
2006-07-06 14:45:00,46.02,46.02,45.98,45.98,5988.857938718664,21.2899,21.2899,21.2714,21.2714,5988.8579
2006-07-06 14:50:00,45.97,45.98,45.97,45.98,10306.406685236769,21.2668,21.2714,21.2668,21.2714,10306.4067
2006-07-06 14:55:00,45.98,46.05,45.98,46.04,11699.1643454039,21.2714,21.3038,21.2714,21.2992,11699.1643
2006-07-06 15:00:00,46.02,46.07,46.02,46.07,14623.955431754875,21.2899,21.3131,21.2899,21.3131,14623.9554
2006-07-06 15:05:00,46.06,46.15,46.06,46.12,15598.885793871868,21.3084,21.3501,21.3084,21.3362,15598.8858
2006-07-06 15:10:00,46.12,46.17,46.12,46.17,18105.849582172705,21.3362,21.3593,21.3362,21.3593,18105.8496
2006-07-06 15:15:00,46.15,46.16,46.07,46.09,16016.713091922007,21.3501,21.3547,21.3131,21.3223,16016.7131
2006-07-06 15:20:00,46.1,46.12,46.07,46.12,10863.50974930362,21.3269,21.3362,21.3131,21.3362,10863.5097
2006-07-06 15:25:00,46.12,46.12,46.02,46.02,12395.543175487466,21.3362,21.3362,21.2899,21.2899,12395.5432
2006-07-06 15:30:00,46.05,46.07,45.99,46.07,17827.298050139278,21.3038,21.3131,21.276,21.3131,17827.2981
2006-07-06 15:35:00,46.08,46.1,46.07,46.1,13509.74930362117,21.3177,21.3269,21.3131,21.3269,13509.7493
2006-07-06 15:40:00,46.09,46.13,46.09,46.12,15738.16155988858,21.3223,21.3408,21.3223,21.3362,15738.1616
2006-07-06 15:45:00,46.12,46.12,46.01,46.02,35793.87186629527,21.3362,21.3362,21.2853,21.2899,35793.8719
2006-07-06 15:50:00,46.03,46.1,46.02,46.07,33426.183844011146,21.2945,21.3269,21.2899,21.3131,33426.1838
2006-07-06 15:55:00,46.08,46.1,46.05,46.06,26044.56824512535,21.3177,21.3269,21.3038,21.3084,26044.5682
2006-07-07 09:30:00,45.95,46.04,45.83,45.88,24651.810584958217,21.2575,21.2992,21.202,21.2252,24651.8106
2006-07-07 09:35:00,45.91,45.95,45.87,45.94,19777.15877437326,21.239,21.2575,21.2205,21.2529,19777.1588
2006-07-07 09:40:00,45.95,46.05,45.94,45.99,22562.674094707523,21.2575,21.3038,21.2529,21.276,22562.6741
2006-07-07 09:45:00,46.02,46.02,45.94,45.99,63370.47353760446,21.2899,21.2899,21.2529,21.276,63370.4735
2006-07-07 09:50:00,45.98,46.02,45.91,46.02,25626.74094707521,21.2714,21.2899,21.239,21.2899,25626.7409
2006-07-07 09:55:00,45.97,46.0,45.93,45.97,28412.25626740948,21.2668,21.2807,21.2483,21.2668,28412.2563
2006-07-07 10:00:00,45.97,46.0,45.96,45.98,13927.57660167131,21.2668,21.2807,21.2622,21.2714,13927.5766
2006-07-07 10:05:00,46.0,46.02,45.95,46.0,9610.027855153205,21.2807,21.2899,21.2575,21.2807,9610.0279
2006-07-07 10:10:00,46.0,46.1,46.0,46.02,38857.93871866296,21.2807,21.3269,21.2807,21.2899,38857.9387
2006-07-07 10:15:00,46.02,46.05,45.97,46.0,11002.785515320336,21.2899,21.3038,21.2668,21.2807,11002.7855
2006-07-07 10:20:00,45.99,46.01,45.99,45.99,10027.855153203343,21.276,21.2853,21.276,21.276,10027.8552
2006-07-07 10:25:00,45.99,46.05,45.99,46.02,25487.4651810585,21.276,21.3038,21.276,21.2899,25487.4652
2006-07-07 10:30:00,46.0,46.02,45.95,45.95,6545.961002785516,21.2807,21.2899,21.2575,21.2575,6545.961
2006-07-07 10:35:00,45.96,45.96,45.92,45.94,9470.752089136491,21.2622,21.2622,21.2437,21.2529,9470.7521
2006-07-07 10:40:00,45.93,45.96,45.87,45.94,30222.841225626744,21.2483,21.2622,21.2205,21.2529,30222.8412
2006-07-07 10:45:00,45.95,46.04,45.95,46.04,12256.267409470753,21.2575,21.2992,21.2575,21.2992,12256.2674
2006-07-07 10:50:00,46.02,46.06,46.02,46.03,16016.713091922007,21.2899,21.3084,21.2899,21.2945,16016.7131
2006-07-07 10:55:00,46.0,46.02,45.99,46.0,7242.339832869081,21.2807,21.2899,21.276,21.2807,7242.3398
2006-07-07 11:00:00,45.99,46.01,45.93,45.94,12674.094707520891,21.276,21.2853,21.2483,21.2529,12674.0947
2006-07-07 11:05:00,45.96,46.02,45.96,45.99,11002.785515320336,21.2622,21.2899,21.2622,21.276,11002.7855
2006-07-07 11:10:00,45.99,46.01,45.99,46.0,6685.236768802229,21.276,21.2853,21.276,21.2807,6685.2368
2006-07-07 11:15:00,45.98,46.0,45.94,45.95,20334.26183844012,21.2714,21.2807,21.2529,21.2575,20334.2618
2006-07-07 11:20:00,45.95,45.96,45.89,45.89,7938.718662952647,21.2575,21.2622,21.2298,21.2298,7938.7187
2006-07-07 11:25:00,45.89,45.91,45.89,45.89,2506.963788300836,21.2298,21.239,21.2298,21.2298,2506.9638
2006-07-07 11:30:00,45.89,45.96,45.86,45.96,9610.027855153205,21.2298,21.2622,21.2159,21.2622,9610.0279
2006-07-07 11:35:00,45.96,45.97,45.95,45.95,5849.58217270195,21.2622,21.2668,21.2575,21.2575,5849.5822
2006-07-07 11:40:00,45.98,45.98,45.94,45.97,7242.339832869081,21.2714,21.2714,21.2529,21.2668,7242.3398
2006-07-07 11:45:00,45.97,45.97,45.95,45.95,2924.791086350975,21.2668,21.2668,21.2575,21.2575,2924.7911
2006-07-07 11:50:00,45.97,45.97,45.9,45.91,5153.203342618384,21.2668,21.2668,21.2344,21.239,5153.2033
2006-07-07 11:55:00,45.91,45.91,45.87,45.87,17130.91922005571,21.239,21.239,21.2205,21.2205,17130.9192
2006-07-07 12:00:00,45.87,45.89,45.85,45.85,5710.306406685237,21.2205,21.2298,21.2113,21.2113,5710.3064
2006-07-07 12:05:00,45.85,45.87,45.83,45.87,5849.58217270195,21.2113,21.2205,21.202,21.2205,5849.5822
2006-07-07 12:10:00,45.84,45.87,45.81,45.83,8635.097493036212,21.2066,21.2205,21.1928,21.202,8635.0975
2006-07-07 12:15:00,45.83,45.85,45.82,45.83,5571.030640668524,21.202,21.2113,21.1974,21.202,5571.0306
2006-07-07 12:20:00,45.85,45.94,45.85,45.92,7242.339832869081,21.2113,21.2529,21.2113,21.2437,7242.3398
2006-07-07 12:25:00,45.93,45.93,45.88,45.9,6128.133704735376,21.2483,21.2483,21.2252,21.2344,6128.1337
2006-07-07 12:30:00,45.93,45.93,45.87,45.89,4735.376044568246,21.2483,21.2483,21.2205,21.2298,4735.376
2006-07-07 12:35:00,45.88,45.93,45.87,45.87,10167.130919220055,21.2252,21.2483,21.2205,21.2205,10167.1309
2006-07-07 12:40:00,45.87,45.89,45.87,45.87,5431.7548746518105,21.2205,21.2298,21.2205,21.2205,5431.7549
2006-07-07 12:45:00,45.88,45.88,45.84,45.84,5292.479108635098,21.2252,21.2252,21.2066,21.2066,5292.4791
2006-07-07 12:50:00,45.85,45.87,45.84,45.84,7103.064066852368,21.2113,21.2205,21.2066,21.2066,7103.0641
2006-07-07 12:55:00,45.86,45.86,45.77,45.77,8356.545961002786,21.2159,21.2159,21.1743,21.1743,8356.546
2006-07-07 13:00:00,45.79,45.83,45.75,45.77,14066.852367688023,21.1835,21.202,21.165,21.1743,14066.8524
2006-07-07 13:05:00,45.79,45.79,45.76,45.79,5013.927576601672,21.1835,21.1835,21.1696,21.1835,5013.9276
2006-07-07 13:10:00,45.77,45.79,45.73,45.75,6963.788300835655,21.1743,21.1835,21.1558,21.165,6963.7883
2006-07-07 13:15:00,45.74,45.74,45.7,45.7,7103.064066852368,21.1604,21.1604,21.1419,21.1419,7103.0641
2006-07-07 13:20:00,45.7,45.74,45.7,45.73,6545.961002785516,21.1419,21.1604,21.1419,21.1558,6545.961
2006-07-07 13:25:00,45.73,45.75,45.72,45.74,1671.3091922005572,21.1558,21.165,21.1511,21.1604,1671.3092
2006-07-07 13:30:00,45.74,45.77,45.74,45.77,5431.7548746518105,21.1604,21.1743,21.1604,21.1743,5431.7549
2006-07-07 13:35:00,45.79,45.81,45.77,45.77,7381.615598885794,21.1835,21.1928,21.1743,21.1743,7381.6156
2006-07-07 13:40:00,45.81,45.81,45.77,45.77,5571.030640668524,21.1928,21.1928,21.1743,21.1743,5571.0306
2006-07-07 13:45:00,45.79,45.81,45.78,45.8,7242.339832869081,21.1835,21.1928,21.1789,21.1881,7242.3398
2006-07-07 13:50:00,45.8,45.87,45.8,45.84,14902.506963788304,21.1881,21.2205,21.1881,21.2066,14902.507
2006-07-07 13:55:00,45.84,45.87,45.83,45.87,9470.752089136491,21.2066,21.2205,21.202,21.2205,9470.7521
2006-07-07 14:00:00,45.87,45.9,45.86,45.9,11281.337047353762,21.2205,21.2344,21.2159,21.2344,11281.337
2006-07-07 14:05:00,45.9,45.92,45.88,45.9,17409.47075208914,21.2344,21.2437,21.2252,21.2344,17409.4708
2006-07-07 14:10:00,45.89,45.93,45.89,45.93,5153.203342618384,21.2298,21.2483,21.2298,21.2483,5153.2033
2006-07-07 14:15:00,45.93,45.95,45.9,45.9,29944.28969359332,21.2483,21.2575,21.2344,21.2344,29944.2897
2006-07-07 14:20:00,45.89,45.93,45.89,45.92,9052.924791086352,21.2298,21.2483,21.2298,21.2437,9052.9248
2006-07-07 14:25:00,45.92,45.92,45.9,45.9,4596.100278551532,21.2437,21.2437,21.2344,21.2344,4596.1003
2006-07-07 14:30:00,45.89,45.91,45.87,45.88,8913.649025069639,21.2298,21.239,21.2205,21.2252,8913.649
2006-07-07 14:35:00,45.87,45.88,45.84,45.85,9192.200557103064,21.2205,21.2252,21.2066,21.2113,9192.2006
2006-07-07 14:40:00,45.85,45.86,45.78,45.83,18245.125348189416,21.2113,21.2159,21.1789,21.202,18245.1253
2006-07-07 14:45:00,45.83,45.84,45.81,45.83,20194.9860724234,21.202,21.2066,21.1928,21.202,20194.9861
2006-07-07 14:50:00,45.82,45.84,45.8,45.8,5292.479108635098,21.1974,21.2066,21.1881,21.1881,5292.4791
2006-07-07 14:55:00,45.81,45.84,45.76,45.76,15738.16155988858,21.1928,21.2066,21.1696,21.1696,15738.1616
2006-07-07 15:00:00,45.76,45.77,45.74,45.77,7799.442896935933,21.1696,21.1743,21.1604,21.1743,7799.4429
2006-07-07 15:05:00,45.76,45.76,45.69,45.7,12395.543175487466,21.1696,21.1696,21.1373,21.1419,12395.5432
2006-07-07 15:10:00,45.72,45.72,45.64,45.64,14206.128133704737,21.1511,21.1511,21.1141,21.1141,14206.1281
2006-07-07 15:15:00,45.66,45.71,45.64,45.71,10724.23398328691,21.1234,21.1465,21.1141,21.1465,10724.234
2006-07-07 15:20:00,45.7,45.7,45.6,45.65,20194.9860724234,21.1419,21.1419,21.0956,21.1187,20194.9861
2006-07-07 15:25:00,45.65,45.68,45.64,45.64,12813.370473537603,21.1187,21.1326,21.1141,21.1141,12813.3705
2006-07-07 15:30:00,45.64,45.72,45.63,45.71,18802.228412256267,21.1141,21.1511,21.1095,21.1465,18802.2284
2006-07-07 15:35:00,45.71,45.71,45.62,45.64,15598.885793871868,21.1465,21.1465,21.1049,21.1141,15598.8858
2006-07-07 15:40:00,45.64,45.77,45.64,45.76,16016.713091922007,21.1141,21.1743,21.1141,21.1696,16016.7131
2006-07-07 15:45:00,45.77,45.77,45.68,45.68,13091.922005571032,21.1743,21.1743,21.1326,21.1326,13091.922
2006-07-07 15:50:00,45.67,45.69,45.66,45.69,16434.540389972146,21.128,21.1373,21.1234,21.1373,16434.5404
2006-07-07 15:55:00,45.69,45.75,45.69,45.74,44150.41782729805,21.1373,21.165,21.1373,21.1604,44150.4178
2006-07-10 09:30:00,45.7,45.84,45.66,45.74,26740.947075208915,21.1419,21.2066,21.1234,21.1604,26740.9471
2006-07-10 09:35:00,45.74,45.94,45.73,45.86,14623.955431754875,21.1604,21.2529,21.1558,21.2159,14623.9554
2006-07-10 09:40:00,45.79,45.96,45.79,45.88,21866.29526462396,21.1835,21.2622,21.1835,21.2252,21866.2953
2006-07-10 09:45:00,45.79,45.87,45.66,45.7,16295.264623955432,21.1835,21.2205,21.1234,21.1419,16295.2646
2006-07-10 09:50:00,45.7,45.79,45.67,45.67,14902.506963788304,21.1419,21.1835,21.128,21.128,14902.507
2006-07-10 09:55:00,45.67,45.67,45.62,45.66,14484.679665738162,21.128,21.128,21.1049,21.1234,14484.6797
2006-07-10 10:00:00,45.66,45.74,45.66,45.67,71587.74373259053,21.1234,21.1604,21.1234,21.128,71587.7437
2006-07-10 10:05:00,45.65,45.72,45.61,45.69,9610.027855153205,21.1187,21.1511,21.1002,21.1373,9610.0279
2006-07-10 10:10:00,45.68,45.7,45.63,45.63,8635.097493036212,21.1326,21.1419,21.1095,21.1095,8635.0975
2006-07-10 10:15:00,45.65,45.65,45.51,45.52,13370.473537604455,21.1187,21.1187,21.054,21.0586,13370.4735
2006-07-10 10:20:00,45.51,45.54,45.48,45.52,7799.442896935933,21.054,21.0679,21.0401,21.0586,7799.4429
2006-07-10 10:25:00,45.5,45.53,45.45,45.53,36629.526462395545,21.0494,21.0632,21.0262,21.0632,36629.5265
2006-07-10 10:30:00,45.54,45.56,45.45,45.45,19080.77994428969,21.0679,21.0771,21.0262,21.0262,19080.7799
2006-07-10 10:35:00,45.48,45.52,45.46,45.51,10027.855153203343,21.0401,21.0586,21.0309,21.054,10027.8552
2006-07-10 10:40:00,45.51,45.59,45.51,45.58,8774.373259052925,21.054,21.091,21.054,21.0864,8774.3733
2006-07-10 10:45:00,45.57,45.66,45.56,45.64,24791.08635097493,21.0817,21.1234,21.0771,21.1141,24791.0864
2006-07-10 10:50:00,45.64,45.66,45.63,45.63,17548.74651810585,21.1141,21.1234,21.1095,21.1095,17548.7465
2006-07-10 10:55:00,45.65,45.66,45.61,45.63,67688.02228412256,21.1187,21.1234,21.1002,21.1095,67688.0223
2006-07-10 11:00:00,45.63,45.64,45.54,45.56,12116.99164345404,21.1095,21.1141,21.0679,21.0771,12116.9916
2006-07-10 11:05:00,45.56,45.57,45.49,45.51,21309.192200557103,21.0771,21.0817,21.0447,21.054,21309.1922
2006-07-10 11:10:00,45.51,45.52,45.44,45.46,31197.771587743733,21.054,21.0586,21.0216,21.0309,31197.7716
2006-07-10 11:15:00,45.46,45.47,45.44,45.44,13091.922005571032,21.0309,21.0355,21.0216,21.0216,13091.922
2006-07-10 11:20:00,45.44,45.44,45.38,45.4,10445.682451253482,21.0216,21.0216,20.9938,21.0031,10445.6825
2006-07-10 11:25:00,45.38,45.46,45.38,45.46,4596.100278551532,20.9938,21.0309,20.9938,21.0309,4596.1003
2006-07-10 11:30:00,45.49,45.49,45.38,45.38,16295.264623955432,21.0447,21.0447,20.9938,20.9938,16295.2646
2006-07-10 11:35:00,45.37,45.38,45.36,45.36,9610.027855153205,20.9892,20.9938,20.9846,20.9846,9610.0279
2006-07-10 11:40:00,45.39,45.45,45.37,45.44,11559.888579387189,20.9985,21.0262,20.9892,21.0216,11559.8886
2006-07-10 11:45:00,45.46,45.49,45.43,45.46,7520.891364902507,21.0309,21.0447,21.017,21.0309,7520.8914
2006-07-10 11:50:00,45.46,45.49,45.46,45.46,5571.030640668524,21.0309,21.0447,21.0309,21.0309,5571.0306
2006-07-10 11:55:00,45.46,45.49,45.46,45.46,6963.788300835655,21.0309,21.0447,21.0309,21.0309,6963.7883
2006-07-10 12:00:00,45.49,45.49,45.44,45.46,12256.267409470753,21.0447,21.0447,21.0216,21.0309,12256.2674
2006-07-10 12:05:00,45.46,45.49,45.44,45.47,11559.888579387189,21.0309,21.0447,21.0216,21.0355,11559.8886
2006-07-10 12:10:00,45.46,45.5,45.43,45.45,11002.785515320336,21.0309,21.0494,21.017,21.0262,11002.7855
2006-07-10 12:15:00,45.44,45.47,45.44,45.45,13231.197771587744,21.0216,21.0355,21.0216,21.0262,13231.1978
2006-07-10 12:20:00,45.45,45.46,45.42,45.46,7520.891364902507,21.0262,21.0309,21.0123,21.0309,7520.8914
2006-07-10 12:25:00,45.46,45.48,45.44,45.45,3342.6183844011143,21.0309,21.0401,21.0216,21.0262,3342.6184
2006-07-10 12:30:00,45.46,45.46,45.41,45.44,10167.130919220055,21.0309,21.0309,21.0077,21.0216,10167.1309
2006-07-10 12:35:00,45.46,45.51,45.44,45.51,7938.718662952647,21.0309,21.054,21.0216,21.054,7938.7187
2006-07-10 12:40:00,45.49,45.52,45.47,45.52,5710.306406685237,21.0447,21.0586,21.0355,21.0586,5710.3064
2006-07-10 12:45:00,45.51,45.54,45.51,45.51,8077.994428969359,21.054,21.0679,21.054,21.054,8077.9944
2006-07-10 12:50:00,45.51,45.51,45.46,45.46,5013.927576601672,21.054,21.054,21.0309,21.0309,5013.9276
2006-07-10 12:55:00,45.46,45.48,45.42,45.42,3760.4456824512536,21.0309,21.0401,21.0123,21.0123,3760.4457
2006-07-10 13:00:00,45.42,45.42,45.38,45.38,6824.512534818942,21.0123,21.0123,20.9938,20.9938,6824.5125
2006-07-10 13:05:00,45.42,45.42,45.34,45.36,9610.027855153205,21.0123,21.0123,20.9753,20.9846,9610.0279
2006-07-10 13:10:00,45.36,45.36,45.3,45.31,12534.81894150418,20.9846,20.9846,20.9568,20.9615,12534.8189
2006-07-10 13:15:00,45.31,45.34,45.3,45.34,6128.133704735376,20.9615,20.9753,20.9568,20.9753,6128.1337
2006-07-10 13:20:00,45.33,45.35,45.31,45.33,11838.440111420614,20.9707,20.98,20.9615,20.9707,11838.4401
2006-07-10 13:25:00,45.33,45.34,45.32,45.34,3899.721448467967,20.9707,20.9753,20.9661,20.9753,3899.7214
2006-07-10 13:30:00,45.33,45.33,45.31,45.31,6406.6852367688025,20.9707,20.9707,20.9615,20.9615,6406.6852
2006-07-10 13:35:00,45.32,45.36,45.31,45.36,5153.203342618384,20.9661,20.9846,20.9615,20.9846,5153.2033
2006-07-10 13:40:00,45.36,45.36,45.32,45.34,11699.1643454039,20.9846,20.9846,20.9661,20.9753,11699.1643
2006-07-10 13:45:00,45.36,45.36,45.31,45.33,21309.192200557103,20.9846,20.9846,20.9615,20.9707,21309.1922
2006-07-10 13:50:00,45.33,45.34,45.31,45.32,21866.29526462396,20.9707,20.9753,20.9615,20.9661,21866.2953
2006-07-10 13:55:00,45.33,45.33,45.29,45.29,4038.99721448468,20.9707,20.9707,20.9522,20.9522,4038.9972
2006-07-10 14:00:00,45.29,45.31,45.28,45.3,13091.922005571032,20.9522,20.9615,20.9476,20.9568,13091.922
2006-07-10 14:05:00,45.3,45.31,45.28,45.29,7242.339832869081,20.9568,20.9615,20.9476,20.9522,7242.3398
2006-07-10 14:10:00,45.3,45.31,45.22,45.25,43593.3147632312,20.9568,20.9615,20.9198,20.9337,43593.3148
2006-07-10 14:15:00,45.24,45.31,45.23,45.31,7520.891364902507,20.9291,20.9615,20.9244,20.9615,7520.8914
2006-07-10 14:20:00,45.3,45.31,45.26,45.28,11559.888579387189,20.9568,20.9615,20.9383,20.9476,11559.8886
2006-07-10 14:25:00,45.28,45.32,45.23,45.23,10724.23398328691,20.9476,20.9661,20.9244,20.9244,10724.234
2006-07-10 14:30:00,45.26,45.28,45.2,45.21,19220.05571030641,20.9383,20.9476,20.9106,20.9152,19220.0557
2006-07-10 14:35:00,45.2,45.23,45.18,45.2,15598.885793871868,20.9106,20.9244,20.9013,20.9106,15598.8858
2006-07-10 14:40:00,45.19,45.23,45.08,45.08,45961.00278551533,20.9059,20.9244,20.8551,20.8551,45961.0028
2006-07-10 14:45:00,45.08,45.08,45.05,45.07,24930.362116991644,20.8551,20.8551,20.8412,20.8504,24930.3621
2006-07-10 14:50:00,45.08,45.08,44.85,44.85,129247.91086350977,20.8551,20.8551,20.7487,20.7487,129247.9109
2006-07-10 14:55:00,44.85,44.98,44.85,44.94,44150.41782729805,20.7487,20.8088,20.7487,20.7903,44150.4178
2006-07-10 15:00:00,44.97,45.03,44.97,45.0,22980.501392757666,20.8042,20.8319,20.8042,20.818,22980.5014
2006-07-10 15:05:00,45.03,45.13,45.03,45.13,14484.679665738162,20.8319,20.8782,20.8319,20.8782,14484.6797
2006-07-10 15:10:00,45.13,45.23,45.12,45.18,17827.298050139278,20.8782,20.9244,20.8736,20.9013,17827.2981
2006-07-10 15:15:00,45.18,45.18,45.14,45.16,17688.022284122562,20.9013,20.9013,20.8828,20.8921,17688.0223
2006-07-10 15:20:00,45.16,45.25,45.16,45.25,12674.094707520891,20.8921,20.9337,20.8921,20.9337,12674.0947
2006-07-10 15:25:00,45.26,45.28,45.18,45.22,34818.94150417828,20.9383,20.9476,20.9013,20.9198,34818.9415
2006-07-10 15:30:00,45.2,45.21,45.13,45.19,29944.28969359332,20.9106,20.9152,20.8782,20.9059,29944.2897
2006-07-10 15:35:00,45.21,45.23,45.16,45.19,24373.2590529248,20.9152,20.9244,20.8921,20.9059,24373.2591
2006-07-10 15:40:00,45.18,45.18,45.12,45.13,31894.1504178273,20.9013,20.9013,20.8736,20.8782,31894.1504
2006-07-10 15:45:00,45.13,45.16,45.09,45.13,59888.57938718663,20.8782,20.8921,20.8597,20.8782,59888.5794
2006-07-10 15:50:00,45.13,45.2,45.13,45.15,52089.1364902507,20.8782,20.9106,20.8782,20.8874,52089.1365
2006-07-10 15:55:00,45.16,45.18,45.15,45.16,67409.47075208914,20.8921,20.9013,20.8874,20.8921,67409.4708
2006-07-11 09:30:00,45.32,45.5,45.28,45.41,44428.96935933148,20.9661,21.0494,20.9476,21.0077,44428.9694
2006-07-11 09:35:00,45.44,45.48,45.38,45.39,67688.02228412256,21.0216,21.0401,20.9938,20.9985,67688.0223
2006-07-11 09:40:00,45.39,45.41,45.31,45.33,83844.01114206128,20.9985,21.0077,20.9615,20.9707,83844.0111
2006-07-11 09:45:00,45.32,45.43,45.32,45.43,19916.43454038997,20.9661,21.017,20.9661,21.017,19916.4345
2006-07-11 09:50:00,45.44,45.49,45.39,45.39,25208.91364902507,21.0216,21.0447,20.9985,20.9985,25208.9136
2006-07-11 09:55:00,45.39,45.45,45.39,45.45,17409.47075208914,20.9985,21.0262,20.9985,21.0262,17409.4708
2006-07-11 10:00:00,45.44,45.55,45.44,45.54,209888.57938718665,21.0216,21.0725,21.0216,21.0679,209888.5794
2006-07-11 10:05:00,45.55,45.71,45.55,45.63,75069.63788300836,21.0725,21.1465,21.0725,21.1095,75069.6379
2006-07-11 10:10:00,45.63,45.73,45.62,45.73,76323.11977715878,21.1095,21.1558,21.1049,21.1558,76323.1198
2006-07-11 10:15:00,45.73,45.77,45.71,45.75,35654.596100278555,21.1558,21.1743,21.1465,21.165,35654.5961
2006-07-11 10:20:00,45.76,45.84,45.73,45.84,48885.7938718663,21.1696,21.2066,21.1558,21.2066,48885.7939
2006-07-11 10:25:00,45.84,45.88,45.83,45.86,27994.42896935933,21.2066,21.2252,21.202,21.2159,27994.429
2006-07-11 10:30:00,45.87,45.87,45.84,45.85,94707.52089136493,21.2205,21.2205,21.2066,21.2113,94707.5209
2006-07-11 10:35:00,45.85,45.95,45.85,45.87,40668.52367688023,21.2113,21.2575,21.2113,21.2205,40668.5237
2006-07-11 10:40:00,45.89,45.92,45.89,45.91,28412.25626740948,21.2298,21.2437,21.2298,21.239,28412.2563
2006-07-11 10:45:00,45.92,45.96,45.92,45.94,33147.632311977715,21.2437,21.2622,21.2437,21.2529,33147.6323
2006-07-11 10:50:00,45.92,45.94,45.87,45.87,86350.97493036212,21.2437,21.2529,21.2205,21.2205,86350.9749
2006-07-11 10:55:00,45.87,45.95,45.85,45.95,27715.877437325908,21.2205,21.2575,21.2113,21.2575,27715.8774
2006-07-11 11:00:00,45.95,45.97,45.84,45.87,16713.091922005573,21.2575,21.2668,21.2066,21.2205,16713.0919
2006-07-11 11:05:00,45.87,45.91,45.85,45.91,5849.58217270195,21.2205,21.239,21.2113,21.239,5849.5822
2006-07-11 11:10:00,45.92,45.92,45.89,45.89,12395.543175487466,21.2437,21.2437,21.2298,21.2298,12395.5432
2006-07-11 11:15:00,45.89,45.92,45.89,45.92,17409.47075208914,21.2298,21.2437,21.2298,21.2437,17409.4708
2006-07-11 11:20:00,45.92,45.92,45.89,45.9,11142.061281337048,21.2437,21.2437,21.2298,21.2344,11142.0613
2006-07-11 11:25:00,45.89,45.94,45.89,45.94,12534.81894150418,21.2298,21.2529,21.2298,21.2529,12534.8189
2006-07-11 11:30:00,45.94,45.95,45.91,45.91,19498.60724233984,21.2529,21.2575,21.239,21.239,19498.6072
2006-07-11 11:35:00,45.91,45.94,45.89,45.91,13370.473537604455,21.239,21.2529,21.2298,21.239,13370.4735
2006-07-11 11:40:00,45.91,45.93,45.9,45.92,5710.306406685237,21.239,21.2483,21.2344,21.2437,5710.3064
2006-07-11 11:45:00,45.93,46.03,45.93,46.03,21030.64066852368,21.2483,21.2945,21.2483,21.2945,21030.6407
2006-07-11 11:50:00,46.0,46.05,46.0,46.01,20055.710306406687,21.2807,21.3038,21.2807,21.2853,20055.7103
2006-07-11 11:55:00,46.0,46.0,45.97,45.99,11281.337047353762,21.2807,21.2807,21.2668,21.276,11281.337
2006-07-11 12:00:00,45.99,46.0,45.84,45.85,17130.91922005571,21.276,21.2807,21.2066,21.2113,17130.9192
2006-07-11 12:05:00,45.83,45.87,45.83,45.87,15041.782729805014,21.202,21.2205,21.202,21.2205,15041.7827
2006-07-11 12:10:00,45.87,45.91,45.87,45.89,4456.824512534819,21.2205,21.239,21.2205,21.2298,4456.8245
2006-07-11 12:15:00,45.91,45.91,45.9,45.91,3342.6183844011143,21.239,21.239,21.2344,21.239,3342.6184
2006-07-11 12:20:00,45.91,45.95,45.91,45.92,10724.23398328691,21.239,21.2575,21.239,21.2437,10724.234
2006-07-11 12:25:00,45.92,45.94,45.92,45.92,7799.442896935933,21.2437,21.2529,21.2437,21.2437,7799.4429
2006-07-11 12:30:00,45.91,45.93,45.87,45.88,19777.15877437326,21.239,21.2483,21.2205,21.2252,19777.1588
2006-07-11 12:35:00,45.88,45.88,45.86,45.87,7799.442896935933,21.2252,21.2252,21.2159,21.2205,7799.4429
2006-07-11 12:40:00,45.88,45.88,45.82,45.84,13091.922005571032,21.2252,21.2252,21.1974,21.2066,13091.922
2006-07-11 12:45:00,45.83,45.86,45.74,45.77,20194.9860724234,21.202,21.2159,21.1604,21.1743,20194.9861
2006-07-11 12:50:00,45.75,45.77,45.72,45.72,11559.888579387189,21.165,21.1743,21.1511,21.1511,11559.8886
2006-07-11 12:55:00,45.72,45.76,45.72,45.73,11142.061281337048,21.1511,21.1696,21.1511,21.1558,11142.0613
2006-07-11 13:00:00,45.72,45.73,45.7,45.72,11142.061281337048,21.1511,21.1558,21.1419,21.1511,11142.0613
2006-07-11 13:05:00,45.72,45.79,45.72,45.77,16295.264623955432,21.1511,21.1835,21.1511,21.1743,16295.2646
2006-07-11 13:10:00,45.78,45.86,45.77,45.85,19080.77994428969,21.1789,21.2159,21.1743,21.2113,19080.7799
2006-07-11 13:15:00,45.85,45.89,45.84,45.88,9749.303621169916,21.2113,21.2298,21.2066,21.2252,9749.3036
2006-07-11 13:20:00,45.85,45.87,45.82,45.86,3621.169916434541,21.2113,21.2205,21.1974,21.2159,3621.1699
2006-07-11 13:25:00,45.87,45.88,45.83,45.84,12534.81894150418,21.2205,21.2252,21.202,21.2066,12534.8189
2006-07-11 13:30:00,45.86,45.9,45.8,45.8,51532.03342618384,21.2159,21.2344,21.1881,21.1881,51532.0334
2006-07-11 13:35:00,45.77,45.8,45.76,45.79,11699.1643454039,21.1743,21.1881,21.1696,21.1835,11699.1643
2006-07-11 13:40:00,45.79,45.82,45.75,45.79,19359.33147632312,21.1835,21.1974,21.165,21.1835,19359.3315
2006-07-11 13:45:00,45.81,45.84,45.8,45.84,5849.58217270195,21.1928,21.2066,21.1881,21.2066,5849.5822
2006-07-11 13:50:00,45.84,45.87,45.82,45.82,15320.33426183844,21.2066,21.2205,21.1974,21.1974,15320.3343
2006-07-11 13:55:00,45.85,45.89,45.81,45.87,19498.60724233984,21.2113,21.2298,21.1928,21.2205,19498.6072
2006-07-11 14:00:00,45.87,45.87,45.83,45.87,10863.50974930362,21.2205,21.2205,21.202,21.2205,10863.5097
2006-07-11 14:05:00,45.87,45.89,45.86,45.89,13649.025069637884,21.2205,21.2298,21.2159,21.2298,13649.0251
2006-07-11 14:10:00,45.91,45.92,45.86,45.91,32590.529247910865,21.239,21.2437,21.2159,21.239,32590.5292
2006-07-11 14:15:00,45.92,45.94,45.9,45.91,26044.56824512535,21.2437,21.2529,21.2344,21.239,26044.5682
2006-07-11 14:20:00,45.91,45.91,45.82,45.86,46239.55431754875,21.239,21.239,21.1974,21.2159,46239.5543
2006-07-11 14:25:00,45.86,45.92,45.83,45.83,10445.682451253482,21.2159,21.2437,21.202,21.202,10445.6825
2006-07-11 14:30:00,45.82,45.84,45.79,45.84,6824.512534818942,21.1974,21.2066,21.1835,21.2066,6824.5125
2006-07-11 14:35:00,45.84,45.84,45.8,45.8,32729.80501392758,21.2066,21.2066,21.1881,21.1881,32729.805
2006-07-11 14:40:00,45.82,45.82,45.77,45.77,13649.025069637884,21.1974,21.1974,21.1743,21.1743,13649.0251
2006-07-11 14:45:00,45.77,45.78,45.75,45.76,14345.403899721448,21.1743,21.1789,21.165,21.1696,14345.4039
2006-07-11 14:50:00,45.75,45.77,45.73,45.76,6963.788300835655,21.165,21.1743,21.1558,21.1696,6963.7883
2006-07-11 14:55:00,45.76,45.76,45.72,45.73,114484.67966573816,21.1696,21.1696,21.1511,21.1558,114484.6797
2006-07-11 15:00:00,45.72,45.75,45.72,45.74,66713.09192200558,21.1511,21.165,21.1511,21.1604,66713.0919
2006-07-11 15:05:00,45.74,45.8,45.74,45.8,35515.32033426184,21.1604,21.1881,21.1604,21.1881,35515.3203
2006-07-11 15:10:00,45.79,45.82,45.78,45.81,31197.771587743733,21.1835,21.1974,21.1789,21.1928,31197.7716
2006-07-11 15:15:00,45.81,45.81,45.79,45.8,17688.022284122562,21.1928,21.1928,21.1835,21.1881,17688.0223
2006-07-11 15:20:00,45.8,45.81,45.78,45.81,26183.844011142064,21.1881,21.1928,21.1789,21.1928,26183.844
2006-07-11 15:25:00,45.81,45.81,45.78,45.8,34540.38997214485,21.1928,21.1928,21.1789,21.1881,34540.39
2006-07-11 15:30:00,45.79,45.81,45.78,45.8,14206.128133704737,21.1835,21.1928,21.1789,21.1881,14206.1281
2006-07-11 15:35:00,45.81,45.84,45.8,45.83,64902.50696378831,21.1928,21.2066,21.1881,21.202,64902.507
2006-07-11 15:40:00,45.83,45.83,45.8,45.81,25905.29247910864,21.202,21.202,21.1881,21.1928,25905.2925
2006-07-11 15:45:00,45.79,45.8,45.71,45.74,33704.73537604457,21.1835,21.1881,21.1465,21.1604,33704.7354
2006-07-11 15:50:00,45.74,45.74,45.72,45.74,53621.16991643454,21.1604,21.1604,21.1511,21.1604,53621.1699
2006-07-11 15:55:00,45.73,45.74,45.72,45.74,38161.55988857939,21.1558,21.1604,21.1511,21.1604,38161.5599
2006-07-12 09:30:00,45.81,46.07,45.81,45.97,40250.696378830085,21.1928,21.3131,21.1928,21.2668,40250.6964
2006-07-12 09:35:00,46.03,46.07,45.83,45.92,31197.771587743733,21.2945,21.3131,21.202,21.2437,31197.7716
2006-07-12 09:40:00,45.88,45.92,45.8,45.89,26323.119777158776,21.2252,21.2437,21.1881,21.2298,26323.1198
2006-07-12 09:45:00,45.92,45.99,45.82,45.89,94986.07242339832,21.2437,21.276,21.1974,21.2298,94986.0724
2006-07-12 09:50:00,45.9,45.95,45.85,45.94,11281.337047353762,21.2344,21.2575,21.2113,21.2529,11281.337
2006-07-12 09:55:00,45.94,46.02,45.93,46.02,24791.08635097493,21.2529,21.2899,21.2483,21.2899,24791.0864
2006-07-12 10:00:00,46.05,46.15,46.05,46.13,63091.92200557103,21.3038,21.3501,21.3038,21.3408,63091.922
2006-07-12 10:05:00,46.13,46.21,46.13,46.21,46657.38161559889,21.3408,21.3778,21.3408,21.3778,46657.3816
2006-07-12 10:10:00,46.2,46.22,46.17,46.19,9610.027855153205,21.3732,21.3824,21.3593,21.3686,9610.0279
2006-07-12 10:15:00,46.19,46.2,46.17,46.2,60306.40668523677,21.3686,21.3732,21.3593,21.3732,60306.4067
2006-07-12 10:20:00,46.2,46.26,46.17,46.26,32311.97771587744,21.3732,21.4009,21.3593,21.4009,32311.9777
2006-07-12 10:25:00,46.25,46.38,46.15,46.26,66713.09192200558,21.3963,21.4565,21.3501,21.4009,66713.0919
2006-07-12 10:30:00,46.28,46.28,46.12,46.15,39693.59331476323,21.4102,21.4102,21.3362,21.3501,39693.5933
2006-07-12 10:35:00,46.15,46.17,46.11,46.12,24930.362116991644,21.3501,21.3593,21.3316,21.3362,24930.3621
2006-07-12 10:40:00,46.11,46.12,46.01,46.06,37186.6295264624,21.3316,21.3362,21.2853,21.3084,37186.6295
2006-07-12 10:45:00,46.05,46.05,45.94,45.94,20473.537604456826,21.3038,21.3038,21.2529,21.2529,20473.5376
2006-07-12 10:50:00,45.94,45.98,45.92,45.94,15877.437325905294,21.2529,21.2714,21.2437,21.2529,15877.4373
2006-07-12 10:55:00,45.94,45.99,45.94,45.98,12256.267409470753,21.2529,21.276,21.2529,21.2714,12256.2674
2006-07-12 11:00:00,45.99,46.03,45.95,46.03,16434.540389972146,21.276,21.2945,21.2575,21.2945,16434.5404
2006-07-12 11:05:00,46.03,46.05,45.98,46.0,23537.604456824512,21.2945,21.3038,21.2714,21.2807,23537.6045
2006-07-12 11:10:00,46.0,46.0,45.94,45.94,26044.56824512535,21.2807,21.2807,21.2529,21.2529,26044.5682
2006-07-12 11:15:00,45.94,45.94,45.93,45.94,17966.57381615599,21.2529,21.2529,21.2483,21.2529,17966.5738
2006-07-12 11:20:00,45.94,45.95,45.92,45.92,12116.99164345404,21.2529,21.2575,21.2437,21.2437,12116.9916
2006-07-12 11:25:00,45.91,45.95,45.91,45.95,3064.066852367688,21.239,21.2575,21.239,21.2575,3064.0669
2006-07-12 11:30:00,45.94,45.95,45.94,45.94,3899.721448467967,21.2529,21.2575,21.2529,21.2529,3899.7214
2006-07-12 11:35:00,45.95,45.95,45.93,45.95,9192.200557103064,21.2575,21.2575,21.2483,21.2575,9192.2006
2006-07-12 11:40:00,45.94,45.95,45.93,45.95,20752.089136490253,21.2529,21.2575,21.2483,21.2575,20752.0891
2006-07-12 11:45:00,45.94,45.94,45.89,45.89,17966.57381615599,21.2529,21.2529,21.2298,21.2298,17966.5738
2006-07-12 11:50:00,45.89,45.93,45.88,45.89,12674.094707520891,21.2298,21.2483,21.2252,21.2298,12674.0947
2006-07-12 11:55:00,45.93,45.95,45.91,45.95,6545.961002785516,21.2483,21.2575,21.239,21.2575,6545.961
2006-07-12 12:00:00,45.95,45.99,45.95,45.98,53899.72144846797,21.2575,21.276,21.2575,21.2714,53899.7214
2006-07-12 12:05:00,45.97,45.99,45.93,45.94,18802.228412256267,21.2668,21.276,21.2483,21.2529,18802.2284
2006-07-12 12:10:00,45.93,45.93,45.88,45.89,9749.303621169916,21.2483,21.2483,21.2252,21.2298,9749.3036
2006-07-12 12:15:00,45.92,45.94,45.88,45.88,11420.612813370471,21.2437,21.2529,21.2252,21.2252,11420.6128
2006-07-12 12:20:00,45.87,45.89,45.84,45.88,12674.094707520891,21.2205,21.2298,21.2066,21.2252,12674.0947
2006-07-12 12:25:00,45.87,45.87,45.81,45.85,16573.816155988858,21.2205,21.2205,21.1928,21.2113,16573.8162
2006-07-12 12:30:00,45.83,45.87,45.8,45.83,32172.70194986073,21.202,21.2205,21.1881,21.202,32172.7019
2006-07-12 12:35:00,45.82,45.84,45.79,45.82,18662.952646239555,21.1974,21.2066,21.1835,21.1974,18662.9526
2006-07-12 12:40:00,45.82,45.85,45.77,45.77,12116.99164345404,21.1974,21.2113,21.1743,21.1743,12116.9916
2006-07-12 12:45:00,45.78,45.84,45.78,45.84,16155.98885793872,21.1789,21.2066,21.1789,21.2066,16155.9889
2006-07-12 12:50:00,45.84,45.84,45.77,45.81,12116.99164345404,21.2066,21.2066,21.1743,21.1928,12116.9916
2006-07-12 12:55:00,45.8,45.83,45.78,45.82,15459.610027855157,21.1881,21.202,21.1789,21.1974,15459.61
2006-07-12 13:00:00,45.82,45.82,45.69,45.7,13788.300835654596,21.1974,21.1974,21.1373,21.1419,13788.3008
2006-07-12 13:05:00,45.71,45.71,45.64,45.67,25766.01671309192,21.1465,21.1465,21.1141,21.128,25766.0167
2006-07-12 13:10:00,45.64,45.72,45.64,45.66,18662.952646239555,21.1141,21.1511,21.1141,21.1234,18662.9526
2006-07-12 13:15:00,45.66,45.79,45.66,45.69,69359.33147632312,21.1234,21.1835,21.1234,21.1373,69359.3315
2006-07-12 13:20:00,45.69,45.69,45.65,45.69,17827.298050139278,21.1373,21.1373,21.1187,21.1373,17827.2981
2006-07-12 13:25:00,45.69,45.7,45.67,45.7,18384.401114206128,21.1373,21.1419,21.128,21.1419,18384.4011
2006-07-12 13:30:00,45.69,45.77,45.69,45.77,13091.922005571032,21.1373,21.1743,21.1373,21.1743,13091.922
2006-07-12 13:35:00,45.77,45.79,45.75,45.77,14345.403899721448,21.1743,21.1835,21.165,21.1743,14345.4039
2006-07-12 13:40:00,45.78,45.79,45.74,45.77,12256.267409470753,21.1789,21.1835,21.1604,21.1743,12256.2674
2006-07-12 13:45:00,45.79,45.79,45.69,45.73,24930.362116991644,21.1835,21.1835,21.1373,21.1558,24930.3621
2006-07-12 13:50:00,45.73,45.73,45.66,45.68,22562.674094707523,21.1558,21.1558,21.1234,21.1326,22562.6741
2006-07-12 13:55:00,45.67,45.68,45.67,45.68,9470.752089136491,21.128,21.1326,21.128,21.1326,9470.7521
2006-07-12 14:00:00,45.68,45.73,45.68,45.72,21448.46796657382,21.1326,21.1558,21.1326,21.1511,21448.468
2006-07-12 14:05:00,45.73,45.73,45.68,45.73,15738.16155988858,21.1558,21.1558,21.1326,21.1558,15738.1616
2006-07-12 14:10:00,45.74,45.74,45.71,45.74,44846.796657381616,21.1604,21.1604,21.1465,21.1604,44846.7967
2006-07-12 14:15:00,45.74,45.79,45.74,45.79,12116.99164345404,21.1604,21.1835,21.1604,21.1835,12116.9916
2006-07-12 14:20:00,45.79,45.8,45.78,45.79,14623.955431754875,21.1835,21.1881,21.1789,21.1835,14623.9554
2006-07-12 14:25:00,45.79,45.81,45.77,45.78,16991.643454038996,21.1835,21.1928,21.1743,21.1789,16991.6435
2006-07-12 14:30:00,45.78,45.81,45.74,45.77,18941.504178272982,21.1789,21.1928,21.1604,21.1743,18941.5042
2006-07-12 14:35:00,45.77,45.82,45.75,45.82,26183.844011142064,21.1743,21.1974,21.165,21.1974,26183.844
2006-07-12 14:40:00,45.82,45.85,45.8,45.82,14066.852367688023,21.1974,21.2113,21.1881,21.1974,14066.8524
2006-07-12 14:45:00,45.82,45.83,45.77,45.77,14902.506963788304,21.1974,21.202,21.1743,21.1743,14902.507
2006-07-12 14:50:00,45.77,45.77,45.72,45.77,17270.194986072423,21.1743,21.1743,21.1511,21.1743,17270.195
2006-07-12 14:55:00,45.77,45.77,45.72,45.74,34401.114206128135,21.1743,21.1743,21.1511,21.1604,34401.1142
2006-07-12 15:00:00,45.74,45.8,45.71,45.8,51671.30919220056,21.1604,21.1881,21.1465,21.1881,51671.3092
2006-07-12 15:05:00,45.8,45.85,45.79,45.84,19220.05571030641,21.1881,21.2113,21.1835,21.2066,19220.0557
2006-07-12 15:10:00,45.84,45.88,45.84,45.87,17688.022284122562,21.2066,21.2252,21.2066,21.2205,17688.0223
2006-07-12 15:15:00,45.86,45.86,45.81,45.82,11002.785515320336,21.2159,21.2159,21.1928,21.1974,11002.7855
2006-07-12 15:20:00,45.82,45.87,45.82,45.84,19916.43454038997,21.1974,21.2205,21.1974,21.2066,19916.4345
2006-07-12 15:25:00,45.84,45.88,45.81,45.82,19916.43454038997,21.2066,21.2252,21.1928,21.1974,19916.4345
2006-07-12 15:30:00,45.81,45.81,45.74,45.77,19498.60724233984,21.1928,21.1928,21.1604,21.1743,19498.6072
2006-07-12 15:35:00,45.77,45.8,45.72,45.72,44150.41782729805,21.1743,21.1881,21.1511,21.1511,44150.4178
2006-07-12 15:40:00,45.74,45.75,45.69,45.74,40111.420612813374,21.1604,21.165,21.1373,21.1604,40111.4206
2006-07-12 15:45:00,45.74,45.74,45.69,45.74,50835.654596100285,21.1604,21.1604,21.1373,21.1604,50835.6546
2006-07-12 15:50:00,45.74,45.79,45.72,45.77,35097.4930362117,21.1604,21.1835,21.1511,21.1743,35097.493
2006-07-12 15:55:00,45.77,45.77,45.74,45.74,38161.55988857939,21.1743,21.1743,21.1604,21.1604,38161.5599
2006-07-13 09:30:00,45.59,45.77,45.58,45.72,24094.707520891367,21.091,21.1743,21.0864,21.1511,24094.7075
2006-07-13 09:35:00,45.77,45.83,45.7,45.76,14066.852367688023,21.1743,21.202,21.1419,21.1696,14066.8524
2006-07-13 09:40:00,45.76,45.83,45.72,45.72,25348.189415041783,21.1696,21.202,21.1511,21.1511,25348.1894
2006-07-13 09:45:00,45.68,45.73,45.59,45.59,81754.87465181059,21.1326,21.1558,21.091,21.091,81754.8747
2006-07-13 09:50:00,45.59,45.66,45.52,45.65,34122.56267409471,21.091,21.1234,21.0586,21.1187,34122.5627
2006-07-13 09:55:00,45.64,45.66,45.64,45.66,18941.504178272982,21.1141,21.1234,21.1141,21.1234,18941.5042
2006-07-13 10:00:00,45.66,45.66,45.65,45.66,23816.15598885794,21.1234,21.1234,21.1187,21.1234,23816.156
2006-07-13 10:05:00,45.65,45.66,45.63,45.66,49164.34540389972,21.1187,21.1234,21.1095,21.1234,49164.3454
2006-07-13 10:10:00,45.66,45.66,45.62,45.63,31476.32311977716,21.1234,21.1234,21.1049,21.1095,31476.3231
2006-07-13 10:15:00,45.64,45.65,45.61,45.61,22005.57103064067,21.1141,21.1187,21.1002,21.1002,22005.571
2006-07-13 10:20:00,45.63,45.63,45.49,45.5,27855.15320334262,21.1095,21.1095,21.0447,21.0494,27855.1532
2006-07-13 10:25:00,45.51,45.6,45.49,45.58,22980.501392757666,21.054,21.0956,21.0447,21.0864,22980.5014
2006-07-13 10:30:00,45.59,45.65,45.57,45.65,25626.74094707521,21.091,21.1187,21.0817,21.1187,25626.7409
2006-07-13 10:35:00,45.65,45.68,45.65,45.67,33286.908077994434,21.1187,21.1326,21.1187,21.128,33286.9081
2006-07-13 10:40:00,45.67,45.68,45.66,45.68,47214.484679665744,21.128,21.1326,21.1234,21.1326,47214.4847
2006-07-13 10:45:00,45.68,45.74,45.66,45.7,55710.30640668524,21.1326,21.1604,21.1234,21.1419,55710.3064
2006-07-13 10:50:00,45.7,45.72,45.68,45.69,27298.05013927577,21.1419,21.1511,21.1326,21.1373,27298.0501
2006-07-13 10:55:00,45.69,45.74,45.69,45.69,17548.74651810585,21.1373,21.1604,21.1373,21.1373,17548.7465
2006-07-13 11:00:00,45.69,45.74,45.69,45.73,19777.15877437326,21.1373,21.1604,21.1373,21.1558,19777.1588
2006-07-13 11:05:00,45.72,45.79,45.72,45.74,45821.72701949861,21.1511,21.1835,21.1511,21.1604,45821.727
2006-07-13 11:10:00,45.75,45.78,45.74,45.78,17409.47075208914,21.165,21.1789,21.1604,21.1789,17409.4708
2006-07-13 11:15:00,45.79,45.85,45.79,45.82,27437.32590529248,21.1835,21.2113,21.1835,21.1974,27437.3259
2006-07-13 11:20:00,45.82,45.92,45.82,45.92,22144.846796657384,21.1974,21.2437,21.1974,21.2437,22144.8468
2006-07-13 11:25:00,45.92,45.95,45.91,45.95,53203.342618384406,21.2437,21.2575,21.239,21.2575,53203.3426
2006-07-13 11:30:00,45.94,45.95,45.92,45.94,42061.28133704736,21.2529,21.2575,21.2437,21.2529,42061.2813
2006-07-13 11:35:00,45.94,46.0,45.94,45.97,85236.76880222841,21.2529,21.2807,21.2529,21.2668,85236.7688
2006-07-13 11:40:00,45.97,45.97,45.89,45.89,12813.370473537603,21.2668,21.2668,21.2298,21.2298,12813.3705
2006-07-13 11:45:00,45.89,45.92,45.86,45.89,19359.33147632312,21.2298,21.2437,21.2159,21.2298,19359.3315
2006-07-13 11:50:00,45.89,45.99,45.77,45.95,74233.98328690809,21.2298,21.276,21.1743,21.2575,74233.9833
2006-07-13 11:55:00,45.95,45.99,45.89,45.92,46518.10584958218,21.2575,21.276,21.2298,21.2437,46518.1058
2006-07-13 12:00:00,45.9,45.92,45.82,45.82,33286.908077994434,21.2344,21.2437,21.1974,21.1974,33286.9081
2006-07-13 12:05:00,45.84,45.85,45.79,45.82,29387.186629526463,21.2066,21.2113,21.1835,21.1974,29387.1866
2006-07-13 12:10:00,45.82,45.87,45.76,45.86,26323.119777158776,21.1974,21.2205,21.1696,21.2159,26323.1198
2006-07-13 12:15:00,45.86,45.95,45.84,45.94,24512.534818941505,21.2159,21.2575,21.2066,21.2529,24512.5348
2006-07-13 12:20:00,45.96,45.99,45.94,45.96,28133.704735376046,21.2622,21.276,21.2529,21.2622,28133.7047
2006-07-13 12:25:00,45.96,45.98,45.95,45.97,32729.80501392758,21.2622,21.2714,21.2575,21.2668,32729.805
2006-07-13 12:30:00,45.97,45.98,45.97,45.97,22562.674094707523,21.2668,21.2714,21.2668,21.2668,22562.6741
2006-07-13 12:35:00,45.98,46.0,45.97,46.0,19359.33147632312,21.2714,21.2807,21.2668,21.2807,19359.3315
2006-07-13 12:40:00,46.0,46.05,46.0,46.05,39136.490250696384,21.2807,21.3038,21.2807,21.3038,39136.4903
2006-07-13 12:45:00,46.05,46.06,46.02,46.02,27855.15320334262,21.3038,21.3084,21.2899,21.2899,27855.1532
2006-07-13 12:50:00,46.02,46.02,45.97,46.01,12813.370473537603,21.2899,21.2899,21.2668,21.2853,12813.3705
2006-07-13 12:55:00,46.01,46.03,46.01,46.03,7660.167130919221,21.2853,21.2945,21.2853,21.2945,7660.1671
2006-07-13 13:00:00,46.04,46.07,46.0,46.0,33147.632311977715,21.2992,21.3131,21.2807,21.2807,33147.6323
2006-07-13 13:05:00,46.0,46.01,45.96,45.96,9888.57938718663,21.2807,21.2853,21.2622,21.2622,9888.5794
2006-07-13 13:10:00,45.95,46.01,45.95,46.0,10584.958217270196,21.2575,21.2853,21.2575,21.2807,10584.9582
2006-07-13 13:15:00,46.0,46.02,45.99,45.99,18662.952646239555,21.2807,21.2899,21.276,21.276,18662.9526
2006-07-13 13:20:00,45.98,45.99,45.92,45.92,27158.774373259053,21.2714,21.276,21.2437,21.2437,27158.7744
2006-07-13 13:25:00,45.92,45.92,45.87,45.89,15877.437325905294,21.2437,21.2437,21.2205,21.2298,15877.4373
2006-07-13 13:30:00,45.89,45.9,45.83,45.88,23119.777158774374,21.2298,21.2344,21.202,21.2252,23119.7772
2006-07-13 13:35:00,45.89,45.9,45.79,45.8,22841.225626740947,21.2298,21.2344,21.1835,21.1881,22841.2256
2006-07-13 13:40:00,45.8,45.8,45.75,45.75,18941.504178272982,21.1881,21.1881,21.165,21.165,18941.5042
2006-07-13 13:45:00,45.75,45.79,45.74,45.75,22284.122562674096,21.165,21.1835,21.1604,21.165,22284.1226
2006-07-13 13:50:00,45.77,45.77,45.7,45.7,19220.05571030641,21.1743,21.1743,21.1419,21.1419,19220.0557
2006-07-13 13:55:00,45.7,45.7,45.64,45.66,20612.813370473537,21.1419,21.1419,21.1141,21.1234,20612.8134
2006-07-13 14:00:00,45.65,45.66,45.64,45.65,7520.891364902507,21.1187,21.1234,21.1141,21.1187,7520.8914
2006-07-13 14:05:00,45.65,45.66,45.64,45.64,19637.883008356548,21.1187,21.1234,21.1141,21.1141,19637.883
2006-07-13 14:10:00,45.65,45.68,45.64,45.68,25905.29247910864,21.1187,21.1326,21.1141,21.1326,25905.2925
2006-07-13 14:15:00,45.69,45.71,45.65,45.66,42896.93593314764,21.1373,21.1465,21.1187,21.1234,42896.9359
2006-07-13 14:20:00,45.66,45.69,45.66,45.69,12116.99164345404,21.1234,21.1373,21.1234,21.1373,12116.9916
2006-07-13 14:25:00,45.69,45.69,45.64,45.66,33008.356545961,21.1373,21.1373,21.1141,21.1234,33008.3565
2006-07-13 14:30:00,45.66,45.66,45.59,45.6,21030.64066852368,21.1234,21.1234,21.091,21.0956,21030.6407
2006-07-13 14:35:00,45.6,45.6,45.55,45.58,32451.25348189416,21.0956,21.0956,21.0725,21.0864,32451.2535
2006-07-13 14:40:00,45.59,45.61,45.55,45.58,22841.225626740947,21.091,21.1002,21.0725,21.0864,22841.2256
2006-07-13 14:45:00,45.56,45.59,45.51,45.54,29944.28969359332,21.0771,21.091,21.054,21.0679,29944.2897
2006-07-13 14:50:00,45.55,45.56,45.47,45.51,22841.225626740947,21.0725,21.0771,21.0355,21.054,22841.2256
2006-07-13 14:55:00,45.49,45.51,45.48,45.51,22144.846796657384,21.0447,21.054,21.0401,21.054,22144.8468
2006-07-13 15:00:00,45.5,45.5,45.43,45.44,27855.15320334262,21.0494,21.0494,21.017,21.0216,27855.1532
2006-07-13 15:05:00,45.43,45.44,45.42,45.44,33565.45961002786,21.017,21.0216,21.0123,21.0216,33565.4596
2006-07-13 15:10:00,45.44,45.46,45.42,45.46,28551.532033426185,21.0216,21.0309,21.0123,21.0309,28551.532
2006-07-13 15:15:00,45.46,45.46,45.42,45.43,24094.707520891367,21.0309,21.0309,21.0123,21.017,24094.7075
2006-07-13 15:20:00,45.44,45.45,45.39,45.41,31337.04735376045,21.0216,21.0262,20.9985,21.0077,31337.0474
2006-07-13 15:25:00,45.41,45.44,45.41,45.43,20194.9860724234,21.0077,21.0216,21.0077,21.017,20194.9861
2006-07-13 15:30:00,45.43,45.49,45.43,45.48,41922.00557103064,21.017,21.0447,21.017,21.0401,41922.0056
2006-07-13 15:35:00,45.49,45.5,45.44,45.44,43732.59052924792,21.0447,21.0494,21.0216,21.0216,43732.5905
2006-07-13 15:40:00,45.44,45.53,45.39,45.52,46100.27855153204,21.0216,21.0632,20.9985,21.0586,46100.2786
2006-07-13 15:45:00,45.51,45.54,45.51,45.52,44846.796657381616,21.054,21.0679,21.054,21.0586,44846.7967
2006-07-13 15:50:00,45.51,45.64,45.51,45.6,60445.68245125349,21.054,21.1141,21.054,21.0956,60445.6825
2006-07-13 15:55:00,45.61,45.61,45.51,45.51,87325.90529247912,21.1002,21.1002,21.054,21.054,87325.9053
2006-07-14 09:30:00,46.82,46.82,46.82,46.82,139.2757660167131,21.66,21.66,21.66,21.66,139.2758
2006-07-14 09:35:00,44.8,45.14,44.77,45.09,81337.04735376046,20.7255,20.8828,20.7116,20.8597,81337.0474
2006-07-14 09:40:00,45.1,45.23,45.1,45.2,26880.22284122563,20.8643,20.9244,20.8643,20.9106,26880.2228
2006-07-14 09:45:00,45.19,45.23,45.03,45.23,31337.04735376045,20.9059,20.9244,20.8319,20.9244,31337.0474
2006-07-14 09:50:00,45.23,45.32,45.22,45.23,21448.46796657382,20.9244,20.9661,20.9198,20.9244,21448.468
2006-07-14 09:55:00,45.22,45.46,45.21,45.44,23537.604456824512,20.9198,21.0309,20.9152,21.0216,23537.6045
2006-07-14 10:00:00,45.44,45.59,45.41,45.42,28551.532033426185,21.0216,21.091,21.0077,21.0123,28551.532
2006-07-14 10:05:00,45.42,45.5,45.39,45.39,14902.506963788304,21.0123,21.0494,20.9985,20.9985,14902.507
2006-07-14 10:10:00,45.39,45.44,45.37,45.41,19359.33147632312,20.9985,21.0216,20.9892,21.0077,19359.3315
2006-07-14 10:15:00,45.38,45.45,45.38,45.4,17688.022284122562,20.9938,21.0262,20.9938,21.0031,17688.0223
2006-07-14 10:20:00,45.39,45.43,45.38,45.38,15459.610027855157,20.9985,21.017,20.9938,20.9938,15459.61
2006-07-14 10:25:00,45.39,45.44,45.34,45.44,18941.504178272982,20.9985,21.0216,20.9753,21.0216,18941.5042
2006-07-14 10:30:00,45.43,45.45,45.38,45.43,30779.944289693594,21.017,21.0262,20.9938,21.017,30779.9443
2006-07-14 10:35:00,45.43,45.47,45.4,45.42,25208.91364902507,21.017,21.0355,21.0031,21.0123,25208.9136
2006-07-14 10:40:00,45.42,45.49,45.42,45.48,17409.47075208914,21.0123,21.0447,21.0123,21.0401,17409.4708
2006-07-14 10:45:00,45.49,45.57,45.44,45.44,43036.21169916435,21.0447,21.0817,21.0216,21.0216,43036.2117
2006-07-14 10:50:00,45.46,45.49,45.38,45.38,22144.846796657384,21.0309,21.0447,20.9938,20.9938,22144.8468
2006-07-14 10:55:00,45.36,45.41,45.32,45.38,21727.01949860724,20.9846,21.0077,20.9661,20.9938,21727.0195
2006-07-14 11:00:00,45.38,45.38,45.13,45.14,24791.08635097493,20.9938,20.9938,20.8782,20.8828,24791.0864
2006-07-14 11:05:00,45.16,45.26,45.13,45.18,17688.022284122562,20.8921,20.9383,20.8782,20.9013,17688.0223
2006-07-14 11:10:00,45.16,45.23,45.16,45.18,14902.506963788304,20.8921,20.9244,20.8921,20.9013,14902.507
2006-07-14 11:15:00,45.17,45.21,45.11,45.21,15181.058495821728,20.8967,20.9152,20.8689,20.9152,15181.0585
2006-07-14 11:20:00,45.18,45.23,45.15,45.23,12395.543175487466,20.9013,20.9244,20.8874,20.9244,12395.5432
2006-07-14 11:25:00,45.23,45.24,45.11,45.13,13370.473537604455,20.9244,20.9291,20.8689,20.8782,13370.4735
2006-07-14 11:30:00,45.14,45.16,44.95,44.97,18245.125348189416,20.8828,20.8921,20.7949,20.8042,18245.1253
2006-07-14 11:35:00,44.96,45.06,44.96,45.02,9052.924791086352,20.7995,20.8458,20.7995,20.8273,9052.9248
2006-07-14 11:40:00,45.02,45.11,45.01,45.05,19916.43454038997,20.8273,20.8689,20.8227,20.8412,19916.4345
2006-07-14 11:45:00,45.03,45.08,45.03,45.08,8774.373259052925,20.8319,20.8551,20.8319,20.8551,8774.3733
2006-07-14 11:50:00,45.08,45.18,45.08,45.1,17409.47075208914,20.8551,20.9013,20.8551,20.8643,17409.4708
2006-07-14 11:55:00,45.12,45.23,45.12,45.23,17966.57381615599,20.8736,20.9244,20.8736,20.9244,17966.5738
2006-07-14 12:00:00,45.24,45.24,45.18,45.18,5292.479108635098,20.9291,20.9291,20.9013,20.9013,5292.4791
2006-07-14 12:05:00,45.17,45.2,45.16,45.2,13231.197771587744,20.8967,20.9106,20.8921,20.9106,13231.1978
2006-07-14 12:10:00,45.18,45.19,45.14,45.18,10724.23398328691,20.9013,20.9059,20.8828,20.9013,10724.234
2006-07-14 12:15:00,45.22,45.22,45.18,45.2,7242.339832869081,20.9198,20.9198,20.9013,20.9106,7242.3398
2006-07-14 12:20:00,45.23,45.23,45.17,45.18,8774.373259052925,20.9244,20.9244,20.8967,20.9013,8774.3733
2006-07-14 12:25:00,45.19,45.25,45.13,45.14,38440.11142061282,20.9059,20.9337,20.8782,20.8828,38440.1114
2006-07-14 12:30:00,45.16,45.17,45.13,45.17,18105.849582172705,20.8921,20.8967,20.8782,20.8967,18105.8496
2006-07-14 12:35:00,45.16,45.2,45.13,45.13,14763.231197771587,20.8921,20.9106,20.8782,20.8782,14763.2312
2006-07-14 12:40:00,45.13,45.21,45.13,45.19,30222.841225626744,20.8782,20.9152,20.8782,20.9059,30222.8412
2006-07-14 12:45:00,45.2,45.22,45.16,45.18,12534.81894150418,20.9106,20.9198,20.8921,20.9013,12534.8189
2006-07-14 12:50:00,45.21,45.21,45.13,45.13,13649.025069637884,20.9152,20.9152,20.8782,20.8782,13649.0251
2006-07-14 12:55:00,45.13,45.15,45.09,45.12,24791.08635097493,20.8782,20.8874,20.8597,20.8736,24791.0864
2006-07-14 13:00:00,45.13,45.16,45.08,45.09,8913.649025069639,20.8782,20.8921,20.8551,20.8597,8913.649
2006-07-14 13:05:00,45.1,45.12,45.08,45.08,12674.094707520891,20.8643,20.8736,20.8551,20.8551,12674.0947
2006-07-14 13:10:00,45.08,45.12,45.08,45.11,13927.57660167131,20.8551,20.8736,20.8551,20.8689,13927.5766
2006-07-14 13:15:00,45.11,45.21,45.11,45.19,20194.9860724234,20.8689,20.9152,20.8689,20.9059,20194.9861
2006-07-14 13:20:00,45.21,45.28,45.18,45.27,29387.186629526463,20.9152,20.9476,20.9013,20.943,29387.1866
2006-07-14 13:25:00,45.27,45.31,45.27,45.29,11699.1643454039,20.943,20.9615,20.943,20.9522,11699.1643
2006-07-14 13:30:00,45.31,45.33,45.28,45.3,23537.604456824512,20.9615,20.9707,20.9476,20.9568,23537.6045
2006-07-14 13:35:00,45.3,45.39,45.29,45.38,24094.707520891367,20.9568,20.9985,20.9522,20.9938,24094.7075
2006-07-14 13:40:00,45.38,45.38,45.24,45.26,25069.63788300836,20.9938,20.9938,20.9291,20.9383,25069.6379
2006-07-14 13:45:00,45.26,45.27,45.2,45.2,14484.679665738162,20.9383,20.943,20.9106,20.9106,14484.6797
2006-07-14 13:50:00,45.19,45.23,45.18,45.22,11977.715877437327,20.9059,20.9244,20.9013,20.9198,11977.7159
2006-07-14 13:55:00,45.22,45.26,45.18,45.18,26462.395543175488,20.9198,20.9383,20.9013,20.9013,26462.3955
2006-07-14 14:00:00,45.18,45.18,45.14,45.15,24373.2590529248,20.9013,20.9013,20.8828,20.8874,24373.2591
2006-07-14 14:05:00,45.16,45.22,45.16,45.18,22284.122562674096,20.8921,20.9198,20.8921,20.9013,22284.1226
2006-07-14 14:10:00,45.18,45.18,45.13,45.18,21169.91643454039,20.9013,20.9013,20.8782,20.9013,21169.9164
2006-07-14 14:15:00,45.17,45.24,45.16,45.21,16016.713091922007,20.8967,20.9291,20.8921,20.9152,16016.7131
2006-07-14 14:20:00,45.23,45.24,45.16,45.16,16155.98885793872,20.9244,20.9291,20.8921,20.8921,16155.9889
2006-07-14 14:25:00,45.16,45.18,45.15,45.16,17270.194986072423,20.8921,20.9013,20.8874,20.8921,17270.195
2006-07-14 14:30:00,45.17,45.22,45.16,45.21,20194.9860724234,20.8967,20.9198,20.8921,20.9152,20194.9861
2006-07-14 14:35:00,45.21,45.21,45.14,45.16,41086.35097493036,20.9152,20.9152,20.8828,20.8921,41086.351
2006-07-14 14:40:00,45.14,45.14,45.08,45.1,26183.844011142064,20.8828,20.8828,20.8551,20.8643,26183.844
2006-07-14 14:45:00,45.09,45.15,45.09,45.15,49582.172701949865,20.8597,20.8874,20.8597,20.8874,49582.1727
2006-07-14 14:50:00,45.16,45.16,45.11,45.13,10445.682451253482,20.8921,20.8921,20.8689,20.8782,10445.6825
2006-07-14 14:55:00,45.13,45.13,45.09,45.11,14902.506963788304,20.8782,20.8782,20.8597,20.8689,14902.507
2006-07-14 15:00:00,45.12,45.19,45.12,45.13,23955.43175487465,20.8736,20.9059,20.8736,20.8782,23955.4318
2006-07-14 15:05:00,45.16,45.23,45.16,45.2,15598.885793871868,20.8921,20.9244,20.8921,20.9106,15598.8858
2006-07-14 15:10:00,45.18,45.22,45.15,45.2,9610.027855153205,20.9013,20.9198,20.8874,20.9106,9610.0279
2006-07-14 15:15:00,45.21,45.21,45.1,45.15,13927.57660167131,20.9152,20.9152,20.8643,20.8874,13927.5766
2006-07-14 15:20:00,45.15,45.18,45.08,45.08,8913.649025069639,20.8874,20.9013,20.8551,20.8551,8913.649
2006-07-14 15:25:00,45.08,45.09,45.03,45.07,26740.947075208915,20.8551,20.8597,20.8319,20.8504,26740.9471
2006-07-14 15:30:00,45.07,45.1,45.03,45.06,11002.785515320336,20.8504,20.8643,20.8319,20.8458,11002.7855
2006-07-14 15:35:00,45.06,45.13,44.97,45.1,21587.74373259053,20.8458,20.8782,20.8042,20.8643,21587.7437
2006-07-14 15:40:00,45.13,45.14,45.07,45.09,13788.300835654596,20.8782,20.8828,20.8504,20.8597,13788.3008
2006-07-14 15:45:00,45.1,45.19,45.09,45.15,17548.74651810585,20.8643,20.9059,20.8597,20.8874,17548.7465
2006-07-14 15:50:00,45.16,45.22,45.14,45.14,35654.596100278555,20.8921,20.9198,20.8828,20.8828,35654.5961
2006-07-14 15:55:00,45.15,45.18,45.11,45.11,58495.8217270195,20.8874,20.9013,20.8689,20.8689,58495.8217
2006-07-17 09:30:00,44.99,45.3,44.99,45.28,18662.952646239555,20.8134,20.9568,20.8134,20.9476,18662.9526
2006-07-17 09:35:00,45.28,45.32,45.19,45.19,5849.58217270195,20.9476,20.9661,20.9059,20.9059,5849.5822
2006-07-17 09:40:00,45.2,45.37,45.18,45.35,14206.128133704737,20.9106,20.9892,20.9013,20.98,14206.1281
2006-07-17 09:45:00,45.38,45.46,45.2,45.43,21169.91643454039,20.9938,21.0309,20.9106,21.017,21169.9164
2006-07-17 09:50:00,45.42,45.42,45.29,45.34,14902.506963788304,21.0123,21.0123,20.9522,20.9753,14902.507
2006-07-17 09:55:00,45.34,45.38,45.32,45.35,29247.91086350975,20.9753,20.9938,20.9661,20.98,29247.9109
2006-07-17 10:00:00,45.37,45.4,45.33,45.36,24512.534818941505,20.9892,21.0031,20.9707,20.9846,24512.5348
2006-07-17 10:05:00,45.37,45.46,45.35,45.46,23259.05292479109,20.9892,21.0309,20.98,21.0309,23259.0529
2006-07-17 10:10:00,45.47,45.49,45.44,45.49,15598.885793871868,21.0355,21.0447,21.0216,21.0447,15598.8858
2006-07-17 10:15:00,45.49,45.51,45.41,45.44,17409.47075208914,21.0447,21.054,21.0077,21.0216,17409.4708
2006-07-17 10:20:00,45.43,45.51,45.43,45.48,16016.713091922007,21.017,21.054,21.017,21.0401,16016.7131
2006-07-17 10:25:00,45.49,45.52,45.23,45.26,32869.08077994429,21.0447,21.0586,20.9244,20.9383,32869.0808
2006-07-17 10:30:00,45.24,45.24,45.1,45.16,19498.60724233984,20.9291,20.9291,20.8643,20.8921,19498.6072
2006-07-17 10:35:00,45.15,45.18,45.09,45.18,13649.025069637884,20.8874,20.9013,20.8597,20.9013,13649.0251
2006-07-17 10:40:00,45.17,45.3,45.17,45.3,14345.403899721448,20.8967,20.9568,20.8967,20.9568,14345.4039
2006-07-17 10:45:00,45.31,45.36,45.31,45.31,17966.57381615599,20.9615,20.9846,20.9615,20.9615,17966.5738
2006-07-17 10:50:00,45.29,45.32,45.27,45.31,5571.030640668524,20.9522,20.9661,20.943,20.9615,5571.0306
2006-07-17 10:55:00,45.31,45.46,45.31,45.46,22562.674094707523,20.9615,21.0309,20.9615,21.0309,22562.6741
2006-07-17 11:00:00,45.49,45.52,45.45,45.49,14206.128133704737,21.0447,21.0586,21.0262,21.0447,14206.1281
2006-07-17 11:05:00,45.5,45.53,45.47,45.53,12256.267409470753,21.0494,21.0632,21.0355,21.0632,12256.2674
2006-07-17 11:10:00,45.51,45.55,45.46,45.46,33704.73537604457,21.054,21.0725,21.0309,21.0309,33704.7354
2006-07-17 11:15:00,45.46,45.47,45.38,45.41,22005.57103064067,21.0309,21.0355,20.9938,21.0077,22005.571
2006-07-17 11:20:00,45.41,45.44,45.37,45.37,30640.668523676883,21.0077,21.0216,20.9892,20.9892,30640.6685
2006-07-17 11:25:00,45.37,45.44,45.34,45.44,10584.958217270196,20.9892,21.0216,20.9753,21.0216,10584.9582
2006-07-17 11:30:00,45.44,45.51,45.39,45.51,15877.437325905294,21.0216,21.054,20.9985,21.054,15877.4373
2006-07-17 11:35:00,45.49,45.51,45.44,45.49,18105.849582172705,21.0447,21.054,21.0216,21.0447,18105.8496
2006-07-17 11:40:00,45.51,45.54,45.49,45.51,12534.81894150418,21.054,21.0679,21.0447,21.054,12534.8189
2006-07-17 11:45:00,45.49,45.51,45.49,45.5,5710.306406685237,21.0447,21.054,21.0447,21.0494,5710.3064
2006-07-17 11:50:00,45.51,45.54,45.49,45.51,15041.782729805014,21.054,21.0679,21.0447,21.054,15041.7827
2006-07-17 11:55:00,45.51,45.52,45.46,45.47,7660.167130919221,21.054,21.0586,21.0309,21.0355,7660.1671
2006-07-17 12:00:00,45.47,45.52,45.44,45.47,9888.57938718663,21.0355,21.0586,21.0216,21.0355,9888.5794
2006-07-17 12:05:00,45.45,45.46,45.44,45.46,7520.891364902507,21.0262,21.0309,21.0216,21.0309,7520.8914
2006-07-17 12:10:00,45.45,45.45,45.4,45.43,9610.027855153205,21.0262,21.0262,21.0031,21.017,9610.0279
2006-07-17 12:15:00,45.43,45.51,45.43,45.51,10445.682451253482,21.017,21.054,21.017,21.054,10445.6825
2006-07-17 12:20:00,45.47,45.51,45.45,45.45,9192.200557103064,21.0355,21.054,21.0262,21.0262,9192.2006
2006-07-17 12:25:00,45.48,45.48,45.44,45.44,11002.785515320336,21.0401,21.0401,21.0216,21.0216,11002.7855
2006-07-17 12:30:00,45.46,45.49,45.46,45.49,6824.512534818942,21.0309,21.0447,21.0309,21.0447,6824.5125
2006-07-17 12:35:00,45.48,45.54,45.45,45.54,7799.442896935933,21.0401,21.0679,21.0262,21.0679,7799.4429
2006-07-17 12:40:00,45.53,45.54,45.49,45.49,7799.442896935933,21.0632,21.0679,21.0447,21.0447,7799.4429
2006-07-17 12:45:00,45.51,45.51,45.41,45.46,13091.922005571032,21.054,21.054,21.0077,21.0309,13091.922
2006-07-17 12:50:00,45.46,45.49,45.45,45.46,7660.167130919221,21.0309,21.0447,21.0262,21.0309,7660.1671
2006-07-17 12:55:00,45.46,45.53,45.44,45.51,10863.50974930362,21.0309,21.0632,21.0216,21.054,10863.5097
2006-07-17 13:00:00,45.51,45.51,45.49,45.49,6406.6852367688025,21.054,21.054,21.0447,21.0447,6406.6852
2006-07-17 13:05:00,45.47,45.49,45.41,45.45,6545.961002785516,21.0355,21.0447,21.0077,21.0262,6545.961
2006-07-17 13:10:00,45.36,45.44,45.36,45.44,28133.704735376046,20.9846,21.0216,20.9846,21.0216,28133.7047
2006-07-17 13:15:00,45.44,45.56,45.44,45.55,13370.473537604455,21.0216,21.0771,21.0216,21.0725,13370.4735
2006-07-17 13:20:00,45.54,45.55,45.49,45.49,12813.370473537603,21.0679,21.0725,21.0447,21.0447,12813.3705
2006-07-17 13:25:00,45.51,45.55,45.49,45.5,14623.955431754875,21.054,21.0725,21.0447,21.0494,14623.9554
2006-07-17 13:30:00,45.52,45.53,45.5,45.52,9610.027855153205,21.0586,21.0632,21.0494,21.0586,9610.0279
2006-07-17 13:35:00,45.53,45.53,45.44,45.47,8774.373259052925,21.0632,21.0632,21.0216,21.0355,8774.3733
2006-07-17 13:40:00,45.47,45.56,45.46,45.56,6963.788300835655,21.0355,21.0771,21.0309,21.0771,6963.7883
2006-07-17 13:45:00,45.55,45.56,45.52,45.54,9888.57938718663,21.0725,21.0771,21.0586,21.0679,9888.5794
2006-07-17 13:50:00,45.52,45.52,45.48,45.48,13509.74930362117,21.0586,21.0586,21.0401,21.0401,13509.7493
2006-07-17 13:55:00,45.48,45.49,45.46,45.48,9192.200557103064,21.0401,21.0447,21.0309,21.0401,9192.2006
2006-07-17 14:00:00,45.49,45.5,45.44,45.46,16155.98885793872,21.0447,21.0494,21.0216,21.0309,16155.9889
2006-07-17 14:05:00,45.46,45.46,45.41,45.41,16573.816155988858,21.0309,21.0309,21.0077,21.0077,16573.8162
2006-07-17 14:10:00,45.41,45.43,45.39,45.39,10167.130919220055,21.0077,21.017,20.9985,20.9985,10167.1309
2006-07-17 14:15:00,45.4,45.45,45.39,45.45,16434.540389972146,21.0031,21.0262,20.9985,21.0262,16434.5404
2006-07-17 14:20:00,45.47,45.47,45.42,45.44,46935.93314763231,21.0355,21.0355,21.0123,21.0216,46935.9331
2006-07-17 14:25:00,45.44,45.44,45.41,45.44,12256.267409470753,21.0216,21.0216,21.0077,21.0216,12256.2674
2006-07-17 14:30:00,45.44,45.47,45.41,45.42,13649.025069637884,21.0216,21.0355,21.0077,21.0123,13649.0251
2006-07-17 14:35:00,45.41,45.49,45.41,45.44,52367.68802228413,21.0077,21.0447,21.0077,21.0216,52367.688
2006-07-17 14:40:00,45.43,45.44,45.38,45.39,13231.197771587744,21.017,21.0216,20.9938,20.9985,13231.1978
2006-07-17 14:45:00,45.39,45.47,45.39,45.44,29387.186629526463,20.9985,21.0355,20.9985,21.0216,29387.1866
2006-07-17 14:50:00,45.42,45.42,45.37,45.41,12256.267409470753,21.0123,21.0123,20.9892,21.0077,12256.2674
2006-07-17 14:55:00,45.41,45.46,45.41,45.41,18941.504178272982,21.0077,21.0309,21.0077,21.0077,18941.5042
2006-07-17 15:00:00,45.44,45.46,45.44,45.46,8495.821727019498,21.0216,21.0309,21.0216,21.0309,8495.8217
2006-07-17 15:05:00,45.46,45.49,45.44,45.46,112256.26740947076,21.0309,21.0447,21.0216,21.0309,112256.2674
2006-07-17 15:10:00,45.46,45.51,45.44,45.49,11559.888579387189,21.0309,21.054,21.0216,21.0447,11559.8886
2006-07-17 15:15:00,45.5,45.51,45.49,45.5,89415.04178272981,21.0494,21.054,21.0447,21.0494,89415.0418
2006-07-17 15:20:00,45.49,45.5,45.41,45.41,16991.643454038996,21.0447,21.0494,21.0077,21.0077,16991.6435
2006-07-17 15:25:00,45.41,45.41,45.36,45.39,17130.91922005571,21.0077,21.0077,20.9846,20.9985,17130.9192
2006-07-17 15:30:00,45.39,45.42,45.36,45.41,18245.125348189416,20.9985,21.0123,20.9846,21.0077,18245.1253
2006-07-17 15:35:00,45.41,45.42,45.39,45.4,14623.955431754875,21.0077,21.0123,20.9985,21.0031,14623.9554
2006-07-17 15:40:00,45.4,45.43,45.4,45.43,28133.704735376046,21.0031,21.017,21.0031,21.017,28133.7047
2006-07-17 15:45:00,45.43,45.48,45.41,45.41,28969.359331476324,21.017,21.0401,21.0077,21.0077,28969.3593
2006-07-17 15:50:00,45.4,45.44,45.38,45.44,31476.32311977716,21.0031,21.0216,20.9938,21.0216,31476.3231
2006-07-17 15:55:00,45.44,45.44,45.38,45.38,36490.25069637883,21.0216,21.0216,20.9938,20.9938,36490.2507
2006-07-18 09:30:00,45.45,45.59,45.43,45.56,12256.267409470753,21.0262,21.091,21.017,21.0771,12256.2674
2006-07-18 09:35:00,45.52,45.62,45.47,45.59,11002.785515320336,21.0586,21.1049,21.0355,21.091,11002.7855
2006-07-18 09:40:00,45.61,45.62,45.52,45.54,5431.7548746518105,21.1002,21.1049,21.0586,21.0679,5431.7549
2006-07-18 09:45:00,45.54,45.54,45.45,45.47,21587.74373259053,21.0679,21.0679,21.0262,21.0355,21587.7437
2006-07-18 09:50:00,45.45,45.48,45.38,45.39,13927.57660167131,21.0262,21.0401,20.9938,20.9985,13927.5766
2006-07-18 09:55:00,45.38,45.49,45.38,45.46,11420.612813370471,20.9938,21.0447,20.9938,21.0309,11420.6128
2006-07-18 10:00:00,45.46,45.49,45.38,45.41,69220.0557103064,21.0309,21.0447,20.9938,21.0077,69220.0557
2006-07-18 10:05:00,45.36,45.44,45.36,45.44,12674.094707520891,20.9846,21.0216,20.9846,21.0216,12674.0947
2006-07-18 10:10:00,45.44,45.45,45.41,45.43,12813.370473537603,21.0216,21.0262,21.0077,21.017,12813.3705
2006-07-18 10:15:00,45.42,45.42,45.36,45.38,14484.679665738162,21.0123,21.0123,20.9846,20.9938,14484.6797
2006-07-18 10:20:00,45.38,45.45,45.38,45.41,18802.228412256267,20.9938,21.0262,20.9938,21.0077,18802.2284
2006-07-18 10:25:00,45.41,45.44,45.38,45.44,7381.615598885794,21.0077,21.0216,20.9938,21.0216,7381.6156
2006-07-18 10:30:00,45.44,45.46,45.38,45.44,16434.540389972146,21.0216,21.0309,20.9938,21.0216,16434.5404
2006-07-18 10:35:00,45.44,45.45,45.36,45.38,9610.027855153205,21.0216,21.0262,20.9846,20.9938,9610.0279
2006-07-18 10:40:00,45.4,45.43,45.35,45.35,9052.924791086352,21.0031,21.017,20.98,20.98,9052.9248
2006-07-18 10:45:00,45.34,45.38,45.26,45.28,23259.05292479109,20.9753,20.9938,20.9383,20.9476,23259.0529
2006-07-18 10:50:00,45.28,45.29,45.26,45.29,13370.473537604455,20.9476,20.9522,20.9383,20.9522,13370.4735
2006-07-18 10:55:00,45.29,45.29,45.11,45.13,20194.9860724234,20.9522,20.9522,20.8689,20.8782,20194.9861
2006-07-18 11:00:00,45.14,45.23,45.13,45.23,10167.130919220055,20.8828,20.9244,20.8782,20.9244,10167.1309
2006-07-18 11:05:00,45.23,45.29,45.21,45.25,25626.74094707521,20.9244,20.9522,20.9152,20.9337,25626.7409
2006-07-18 11:10:00,45.25,45.27,45.18,45.18,11002.785515320336,20.9337,20.943,20.9013,20.9013,11002.7855
2006-07-18 11:15:00,45.21,45.23,45.2,45.23,10445.682451253482,20.9152,20.9244,20.9106,20.9244,10445.6825
2006-07-18 11:20:00,45.26,45.31,45.26,45.31,18245.125348189416,20.9383,20.9615,20.9383,20.9615,18245.1253
2006-07-18 11:25:00,45.31,45.36,45.26,45.29,98607.24233983288,20.9615,20.9846,20.9383,20.9522,98607.2423
2006-07-18 11:30:00,45.29,45.33,45.29,45.31,37047.35376044569,20.9522,20.9707,20.9522,20.9615,37047.3538
2006-07-18 11:35:00,45.31,45.31,45.27,45.28,32451.25348189416,20.9615,20.9615,20.943,20.9476,32451.2535
2006-07-18 11:40:00,45.28,45.32,45.28,45.31,4596.100278551532,20.9476,20.9661,20.9476,20.9615,4596.1003
2006-07-18 11:45:00,45.31,45.31,45.29,45.31,15181.058495821728,20.9615,20.9615,20.9522,20.9615,15181.0585
2006-07-18 11:50:00,45.32,45.42,45.3,45.41,11281.337047353762,20.9661,21.0123,20.9568,21.0077,11281.337
2006-07-18 11:55:00,45.42,45.46,45.42,45.44,8077.994428969359,21.0123,21.0309,21.0123,21.0216,8077.9944
2006-07-18 12:00:00,45.45,45.47,45.41,45.46,6963.788300835655,21.0262,21.0355,21.0077,21.0309,6963.7883
2006-07-18 12:05:00,45.45,45.53,45.45,45.53,12116.99164345404,21.0262,21.0632,21.0262,21.0632,12116.9916
2006-07-18 12:10:00,45.52,45.56,45.52,45.54,9052.924791086352,21.0586,21.0771,21.0586,21.0679,9052.9248
2006-07-18 12:15:00,45.53,45.55,45.52,45.54,10027.855153203343,21.0632,21.0725,21.0586,21.0679,10027.8552
2006-07-18 12:20:00,45.54,45.55,45.46,45.48,12534.81894150418,21.0679,21.0725,21.0309,21.0401,12534.8189
2006-07-18 12:25:00,45.49,45.55,45.49,45.54,10167.130919220055,21.0447,21.0725,21.0447,21.0679,10167.1309
2006-07-18 12:30:00,45.54,45.55,45.5,45.5,11977.715877437327,21.0679,21.0725,21.0494,21.0494,11977.7159
2006-07-18 12:35:00,45.5,45.51,45.42,45.43,20055.710306406687,21.0494,21.054,21.0123,21.017,20055.7103
2006-07-18 12:40:00,45.44,45.57,45.44,45.56,31337.04735376045,21.0216,21.0817,21.0216,21.0771,31337.0474
2006-07-18 12:45:00,45.52,45.52,45.51,45.51,14484.679665738162,21.0586,21.0586,21.054,21.054,14484.6797
2006-07-18 12:50:00,45.51,45.51,45.36,45.36,17130.91922005571,21.054,21.054,20.9846,20.9846,17130.9192
2006-07-18 12:55:00,45.37,45.37,45.32,45.33,13927.57660167131,20.9892,20.9892,20.9661,20.9707,13927.5766
2006-07-18 13:00:00,45.34,45.35,45.31,45.32,20194.9860724234,20.9753,20.98,20.9615,20.9661,20194.9861
2006-07-18 13:05:00,45.32,45.35,45.32,45.33,9749.303621169916,20.9661,20.98,20.9661,20.9707,9749.3036
2006-07-18 13:10:00,45.34,45.41,45.34,45.41,14902.506963788304,20.9753,21.0077,20.9753,21.0077,14902.507
2006-07-18 13:15:00,45.39,45.4,45.31,45.32,16434.540389972146,20.9985,21.0031,20.9615,20.9661,16434.5404
2006-07-18 13:20:00,45.31,45.33,45.29,45.33,60863.50974930362,20.9615,20.9707,20.9522,20.9707,60863.5097
2006-07-18 13:25:00,45.33,45.36,45.33,45.34,4874.651810584958,20.9707,20.9846,20.9707,20.9753,4874.6518
2006-07-18 13:30:00,45.36,45.36,45.32,45.33,11559.888579387189,20.9846,20.9846,20.9661,20.9707,11559.8886
2006-07-18 13:35:00,45.33,45.38,45.33,45.36,5153.203342618384,20.9707,20.9938,20.9707,20.9846,5153.2033
2006-07-18 13:40:00,45.37,45.37,45.31,45.31,18245.125348189416,20.9892,20.9892,20.9615,20.9615,18245.1253
2006-07-18 13:45:00,45.31,45.31,45.27,45.31,43175.48746518106,20.9615,20.9615,20.943,20.9615,43175.4875
2006-07-18 13:50:00,45.31,45.31,45.28,45.28,7799.442896935933,20.9615,20.9615,20.9476,20.9476,7799.4429
2006-07-18 13:55:00,45.28,45.31,45.27,45.28,12116.99164345404,20.9476,20.9615,20.943,20.9476,12116.9916
2006-07-18 14:00:00,45.28,45.43,45.28,45.43,16295.264623955432,20.9476,21.017,20.9476,21.017,16295.2646
2006-07-18 14:05:00,45.4,45.45,45.4,45.4,8913.649025069639,21.0031,21.0262,21.0031,21.0031,8913.649
2006-07-18 14:10:00,45.41,45.42,45.4,45.41,17130.91922005571,21.0077,21.0123,21.0031,21.0077,17130.9192
2006-07-18 14:15:00,45.42,45.5,45.41,45.49,16434.540389972146,21.0123,21.0494,21.0077,21.0447,16434.5404
2006-07-18 14:20:00,45.47,45.49,45.41,45.42,10445.682451253482,21.0355,21.0447,21.0077,21.0123,10445.6825
2006-07-18 14:25:00,45.42,45.62,45.41,45.59,25069.63788300836,21.0123,21.1049,21.0077,21.091,25069.6379
2006-07-18 14:30:00,45.58,45.58,45.48,45.48,26462.395543175488,21.0864,21.0864,21.0401,21.0401,26462.3955
2006-07-18 14:35:00,45.48,45.54,45.46,45.54,27715.877437325908,21.0401,21.0679,21.0309,21.0679,27715.8774
2006-07-18 14:40:00,45.54,45.56,45.46,45.53,27715.877437325908,21.0679,21.0771,21.0309,21.0632,27715.8774
2006-07-18 14:45:00,45.53,45.53,45.44,45.47,13788.300835654596,21.0632,21.0632,21.0216,21.0355,13788.3008
2006-07-18 14:50:00,45.51,45.51,45.45,45.49,11281.337047353762,21.054,21.054,21.0262,21.0447,11281.337
2006-07-18 14:55:00,45.47,45.47,45.41,45.45,8077.994428969359,21.0355,21.0355,21.0077,21.0262,8077.9944
2006-07-18 15:00:00,45.45,45.45,45.38,45.38,19777.15877437326,21.0262,21.0262,20.9938,20.9938,19777.1588
2006-07-18 15:05:00,45.38,45.39,45.33,45.33,12952.64623955432,20.9938,20.9985,20.9707,20.9707,12952.6462
2006-07-18 15:10:00,45.32,45.33,45.31,45.33,21309.192200557103,20.9661,20.9707,20.9615,20.9707,21309.1922
2006-07-18 15:15:00,45.33,45.36,45.31,45.35,9192.200557103064,20.9707,20.9846,20.9615,20.98,9192.2006
2006-07-18 15:20:00,45.34,45.34,45.31,45.31,17270.194986072423,20.9753,20.9753,20.9615,20.9615,17270.195
2006-07-18 15:25:00,45.31,45.36,45.31,45.33,10863.50974930362,20.9615,20.9846,20.9615,20.9707,10863.5097
2006-07-18 15:30:00,45.34,45.43,45.34,45.39,19080.77994428969,20.9753,21.017,20.9753,20.9985,19080.7799
2006-07-18 15:35:00,45.41,45.45,45.36,45.45,14763.231197771587,21.0077,21.0262,20.9846,21.0262,14763.2312
2006-07-18 15:40:00,45.44,45.57,45.44,45.57,46239.55431754875,21.0216,21.0817,21.0216,21.0817,46239.5543
2006-07-18 15:45:00,45.58,45.74,45.58,45.69,57242.33983286908,21.0864,21.1604,21.0864,21.1373,57242.3398
2006-07-18 15:50:00,45.69,45.69,45.58,45.61,39415.04178272981,21.1373,21.1373,21.0864,21.1002,39415.0418
2006-07-18 15:55:00,45.61,45.62,45.58,45.59,25069.63788300836,21.1002,21.1049,21.0864,21.091,25069.6379
2006-07-19 09:30:00,45.82,46.04,45.82,46.01,32311.97771587744,21.1974,21.2992,21.1974,21.2853,32311.9777
2006-07-19 09:35:00,46.01,46.34,46.01,46.34,69777.15877437327,21.2853,21.438,21.2853,21.438,69777.1588
2006-07-19 09:40:00,46.27,46.29,46.05,46.09,36072.42339832869,21.4056,21.4148,21.3038,21.3223,36072.4234
2006-07-19 09:45:00,46.1,46.26,46.09,46.23,102646.23955431757,21.3269,21.4009,21.3223,21.3871,102646.2396
2006-07-19 09:50:00,46.22,46.27,46.21,46.26,31615.598885793872,21.3824,21.4056,21.3778,21.4009,31615.5989
2006-07-19 09:55:00,46.28,46.28,46.04,46.09,37186.6295264624,21.4102,21.4102,21.2992,21.3223,37186.6295
2006-07-19 10:00:00,46.09,46.38,46.09,46.32,56545.96100278552,21.3223,21.4565,21.3223,21.4287,56545.961
2006-07-19 10:05:00,46.32,46.53,46.32,46.5,28412.25626740948,21.4287,21.5259,21.4287,21.512,28412.2563
2006-07-19 10:10:00,46.5,46.51,46.45,46.47,28412.25626740948,21.512,21.5166,21.4888,21.4981,28412.2563
2006-07-19 10:15:00,46.47,46.49,46.38,46.39,21448.46796657382,21.4981,21.5074,21.4565,21.4611,21448.468
2006-07-19 10:20:00,46.4,46.4,46.33,46.34,14345.403899721448,21.4657,21.4657,21.4333,21.438,14345.4039
2006-07-19 10:25:00,46.34,46.49,46.33,46.48,36490.25069637883,21.438,21.5074,21.4333,21.5027,36490.2507
2006-07-19 10:30:00,46.48,46.49,46.33,46.33,46378.83008356546,21.5027,21.5074,21.4333,21.4333,46378.8301
2006-07-19 10:35:00,46.33,46.46,46.32,46.44,35933.14763231198,21.4333,21.4935,21.4287,21.4842,35933.1476
2006-07-19 10:40:00,46.44,46.49,46.44,46.49,35376.044568245125,21.4842,21.5074,21.4842,21.5074,35376.0446
2006-07-19 10:45:00,46.49,46.63,46.48,46.57,72701.94986072424,21.5074,21.5721,21.5027,21.5444,72701.9499
2006-07-19 10:50:00,46.56,46.56,46.37,46.38,18523.676880222843,21.5397,21.5397,21.4518,21.4565,18523.6769
2006-07-19 10:55:00,46.38,46.51,46.34,46.51,20891.364902506964,21.4565,21.5166,21.438,21.5166,20891.3649
2006-07-19 11:00:00,46.48,46.6,46.48,46.6,21727.01949860724,21.5027,21.5582,21.5027,21.5582,21727.0195
2006-07-19 11:05:00,46.61,46.63,46.57,46.6,18941.504178272982,21.5629,21.5721,21.5444,21.5582,18941.5042
2006-07-19 11:10:00,46.6,46.62,46.6,46.6,15181.058495821728,21.5582,21.5675,21.5582,21.5582,15181.0585
2006-07-19 11:15:00,46.61,46.65,46.6,46.63,17270.194986072423,21.5629,21.5814,21.5582,21.5721,17270.195
2006-07-19 11:20:00,46.63,46.67,46.63,46.66,24930.362116991644,21.5721,21.5906,21.5721,21.586,24930.3621
2006-07-19 11:25:00,46.66,46.68,46.65,46.68,21587.74373259053,21.586,21.5953,21.5814,21.5953,21587.7437
2006-07-19 11:30:00,46.69,46.73,46.68,46.72,21866.29526462396,21.5999,21.6184,21.5953,21.6138,21866.2953
2006-07-19 11:35:00,46.71,46.78,46.69,46.77,38161.55988857939,21.6091,21.6415,21.5999,21.6369,38161.5599
2006-07-19 11:40:00,46.77,46.85,46.77,46.83,22562.674094707523,21.6369,21.6739,21.6369,21.6646,22562.6741
2006-07-19 11:45:00,46.82,46.82,46.75,46.75,19220.05571030641,21.66,21.66,21.6276,21.6276,19220.0557
2006-07-19 11:50:00,46.76,46.81,46.73,46.74,23816.15598885794,21.6323,21.6554,21.6184,21.623,23816.156
2006-07-19 11:55:00,46.73,46.77,46.73,46.77,8077.994428969359,21.6184,21.6369,21.6184,21.6369,8077.9944
2006-07-19 12:00:00,46.76,46.79,46.76,46.78,13091.922005571032,21.6323,21.6461,21.6323,21.6415,13091.922
2006-07-19 12:05:00,46.78,46.84,46.78,46.84,19777.15877437326,21.6415,21.6693,21.6415,21.6693,19777.1588
2006-07-19 12:10:00,46.84,46.88,46.81,46.86,16155.98885793872,21.6693,21.6878,21.6554,21.6785,16155.9889
2006-07-19 12:15:00,46.89,46.91,46.85,46.86,29526.46239554317,21.6924,21.7017,21.6739,21.6785,29526.4624
2006-07-19 12:20:00,46.88,46.95,46.86,46.91,26601.671309192203,21.6878,21.7202,21.6785,21.7017,26601.6713
2006-07-19 12:25:00,46.9,46.91,46.86,46.9,18523.676880222843,21.697,21.7017,21.6785,21.697,18523.6769
2006-07-19 12:30:00,46.91,46.98,46.9,46.9,16434.540389972146,21.7017,21.734,21.697,21.697,16434.5404
2006-07-19 12:35:00,46.91,47.01,46.91,46.98,22284.122562674096,21.7017,21.7479,21.7017,21.734,22284.1226
2006-07-19 12:40:00,47.0,47.03,46.99,47.01,17409.47075208914,21.7433,21.7572,21.7387,21.7479,17409.4708
2006-07-19 12:45:00,47.01,47.05,46.99,46.99,24094.707520891367,21.7479,21.7664,21.7387,21.7387,24094.7075
2006-07-19 12:50:00,46.98,46.98,46.9,46.91,10167.130919220055,21.734,21.734,21.697,21.7017,10167.1309
2006-07-19 12:55:00,46.91,47.01,46.91,46.99,15320.33426183844,21.7017,21.7479,21.7017,21.7387,15320.3343
2006-07-19 13:00:00,47.01,47.07,47.01,47.06,14345.403899721448,21.7479,21.7757,21.7479,21.771,14345.4039
2006-07-19 13:05:00,47.06,47.12,47.06,47.12,13788.300835654596,21.771,21.7988,21.771,21.7988,13788.3008
2006-07-19 13:10:00,47.12,47.19,47.12,47.17,20752.089136490253,21.7988,21.8312,21.7988,21.8219,20752.0891
2006-07-19 13:15:00,47.17,47.18,47.09,47.09,17409.47075208914,21.8219,21.8266,21.7849,21.7849,17409.4708
2006-07-19 13:20:00,47.07,47.15,47.07,47.15,9470.752089136491,21.7757,21.8127,21.7757,21.8127,9470.7521
2006-07-19 13:25:00,47.16,47.23,47.16,47.17,26880.22284122563,21.8173,21.8497,21.8173,21.8219,26880.2228
2006-07-19 13:30:00,47.17,47.17,47.14,47.17,11838.440111420614,21.8219,21.8219,21.8081,21.8219,11838.4401
2006-07-19 13:35:00,47.17,47.21,47.17,47.19,8774.373259052925,21.8219,21.8404,21.8219,21.8312,8774.3733
2006-07-19 13:40:00,47.19,47.23,47.19,47.22,22980.501392757666,21.8312,21.8497,21.8312,21.8451,22980.5014
2006-07-19 13:45:00,47.19,47.2,47.09,47.11,27298.05013927577,21.8312,21.8358,21.7849,21.7942,27298.0501
2006-07-19 13:50:00,47.11,47.17,47.09,47.14,16434.540389972146,21.7942,21.8219,21.7849,21.8081,16434.5404
2006-07-19 13:55:00,47.14,47.16,47.1,47.1,21309.192200557103,21.8081,21.8173,21.7896,21.7896,21309.1922
2006-07-19 14:00:00,47.11,47.14,47.09,47.12,26183.844011142064,21.7942,21.8081,21.7849,21.7988,26183.844
2006-07-19 14:05:00,47.12,47.13,47.09,47.12,63509.74930362117,21.7988,21.8034,21.7849,21.7988,63509.7493
2006-07-19 14:10:00,47.12,47.22,47.12,47.21,20473.537604456826,21.7988,21.8451,21.7988,21.8404,20473.5376
2006-07-19 14:15:00,47.21,47.27,47.21,47.27,41086.35097493036,21.8404,21.8682,21.8404,21.8682,41086.351
2006-07-19 14:20:00,47.27,47.37,47.27,47.32,44568.24512534819,21.8682,21.9145,21.8682,21.8913,44568.2451
2006-07-19 14:25:00,47.31,47.31,47.16,47.16,48467.96657381616,21.8867,21.8867,21.8173,21.8173,48467.9666
2006-07-19 14:30:00,47.15,47.15,47.13,47.14,20612.813370473537,21.8127,21.8127,21.8034,21.8081,20612.8134
2006-07-19 14:35:00,47.14,47.14,47.09,47.09,44289.69359331477,21.8081,21.8081,21.7849,21.7849,44289.6936
2006-07-19 14:40:00,47.09,47.15,47.07,47.15,26740.947075208915,21.7849,21.8127,21.7757,21.8127,26740.9471
2006-07-19 14:45:00,47.14,47.22,47.14,47.21,30919.22005571031,21.8081,21.8451,21.8081,21.8404,30919.2201
2006-07-19 14:50:00,47.19,47.2,47.12,47.14,37604.45682451253,21.8312,21.8358,21.7988,21.8081,37604.4568
2006-07-19 14:55:00,47.14,47.14,47.09,47.09,51392.75766016713,21.8081,21.8081,21.7849,21.7849,51392.7577
2006-07-19 15:00:00,47.09,47.09,47.01,47.04,51392.75766016713,21.7849,21.7849,21.7479,21.7618,51392.7577
2006-07-19 15:05:00,47.03,47.09,47.03,47.06,25766.01671309192,21.7572,21.7849,21.7572,21.771,25766.0167
2006-07-19 15:10:00,47.07,47.12,47.07,47.11,47075.20891364903,21.7757,21.7988,21.7757,21.7942,47075.2089
2006-07-19 15:15:00,47.1,47.17,47.1,47.17,46239.55431754875,21.7896,21.8219,21.7896,21.8219,46239.5543
2006-07-19 15:20:00,47.17,47.19,47.16,47.18,41782.72980501393,21.8219,21.8312,21.8173,21.8266,41782.7298
2006-07-19 15:25:00,47.17,47.17,47.09,47.14,52924.791086350975,21.8219,21.8219,21.7849,21.8081,52924.7911
2006-07-19 15:30:00,47.14,47.24,47.14,47.24,33286.908077994434,21.8081,21.8543,21.8081,21.8543,33286.9081
2006-07-19 15:35:00,47.24,47.27,47.23,47.24,69080.7799442897,21.8543,21.8682,21.8497,21.8543,69080.7799
2006-07-19 15:40:00,47.23,47.34,47.23,47.32,61420.61281337048,21.8497,21.9006,21.8497,21.8913,61420.6128
2006-07-19 15:45:00,47.32,47.33,47.31,47.32,65181.05849582173,21.8913,21.896,21.8867,21.8913,65181.0585
2006-07-19 15:50:00,47.32,47.32,47.27,47.27,77158.77437325906,21.8913,21.8913,21.8682,21.8682,77158.7744
2006-07-19 15:55:00,47.29,47.29,47.22,47.23,102506.96378830084,21.8775,21.8775,21.8451,21.8497,102506.9638
2006-07-20 09:30:00,47.06,47.19,47.06,47.13,43314.76323119777,21.771,21.8312,21.771,21.8034,43314.7632
2006-07-20 09:35:00,47.15,47.15,46.89,46.98,20194.9860724234,21.8127,21.8127,21.6924,21.734,20194.9861
2006-07-20 09:40:00,46.99,46.99,46.69,46.71,13649.025069637884,21.7387,21.7387,21.5999,21.6091,13649.0251
2006-07-20 09:45:00,46.71,46.9,46.71,46.83,11838.440111420614,21.6091,21.697,21.6091,21.6646,11838.4401
2006-07-20 09:50:00,46.83,46.84,46.6,46.61,21587.74373259053,21.6646,21.6693,21.5582,21.5629,21587.7437
2006-07-20 09:55:00,46.63,46.83,46.62,46.77,43871.86629526463,21.5721,21.6646,21.5675,21.6369,43871.8663
2006-07-20 10:00:00,46.75,46.88,46.75,46.84,32869.08077994429,21.6276,21.6878,21.6276,21.6693,32869.0808
2006-07-20 10:05:00,46.84,46.84,46.76,46.78,12674.094707520891,21.6693,21.6693,21.6323,21.6415,12674.0947
2006-07-20 10:10:00,46.77,46.86,46.76,46.84,6963.788300835655,21.6369,21.6785,21.6323,21.6693,6963.7883
2006-07-20 10:15:00,46.85,46.86,46.84,46.84,15041.782729805014,21.6739,21.6785,21.6693,21.6693,15041.7827
2006-07-20 10:20:00,46.84,46.86,46.8,46.86,15320.33426183844,21.6693,21.6785,21.6508,21.6785,15320.3343
2006-07-20 10:25:00,46.86,46.9,46.85,46.87,10167.130919220055,21.6785,21.697,21.6739,21.6831,10167.1309
2006-07-20 10:30:00,46.85,46.91,46.78,46.87,21169.91643454039,21.6739,21.7017,21.6415,21.6831,21169.9164
2006-07-20 10:35:00,46.84,46.88,46.77,46.77,9749.303621169916,21.6693,21.6878,21.6369,21.6369,9749.3036
2006-07-20 10:40:00,46.76,46.81,46.76,46.79,7242.339832869081,21.6323,21.6554,21.6323,21.6461,7242.3398
2006-07-20 10:45:00,46.79,46.8,46.77,46.78,12256.267409470753,21.6461,21.6508,21.6369,21.6415,12256.2674
2006-07-20 10:50:00,46.78,46.84,46.78,46.84,12116.99164345404,21.6415,21.6693,21.6415,21.6693,12116.9916
2006-07-20 10:55:00,46.84,46.97,46.84,46.95,22980.501392757666,21.6693,21.7294,21.6693,21.7202,22980.5014
2006-07-20 11:00:00,46.96,47.06,46.94,47.01,14902.506963788304,21.7248,21.771,21.7155,21.7479,14902.507
2006-07-20 11:05:00,47.01,47.06,46.97,47.04,17409.47075208914,21.7479,21.771,21.7294,21.7618,17409.4708
2006-07-20 11:10:00,47.04,47.06,46.94,46.96,13091.922005571032,21.7618,21.771,21.7155,21.7248,13091.922
2006-07-20 11:15:00,46.96,46.99,46.93,46.95,9888.57938718663,21.7248,21.7387,21.7109,21.7202,9888.5794
2006-07-20 11:20:00,46.96,46.98,46.93,46.94,8635.097493036212,21.7248,21.734,21.7109,21.7155,8635.0975
2006-07-20 11:25:00,46.96,47.0,46.96,46.97,11002.785515320336,21.7248,21.7433,21.7248,21.7294,11002.7855
2006-07-20 11:30:00,46.97,46.99,46.94,46.94,8495.821727019498,21.7294,21.7387,21.7155,21.7155,8495.8217
2006-07-20 11:35:00,46.94,46.97,46.91,46.91,10027.855153203343,21.7155,21.7294,21.7017,21.7017,10027.8552
2006-07-20 11:40:00,46.92,46.93,46.87,46.91,7660.167130919221,21.7063,21.7109,21.6831,21.7017,7660.1671
2006-07-20 11:45:00,46.92,46.94,46.89,46.9,9470.752089136491,21.7063,21.7155,21.6924,21.697,9470.7521
2006-07-20 11:50:00,46.9,46.91,46.85,46.9,15181.058495821728,21.697,21.7017,21.6739,21.697,15181.0585
2006-07-20 11:55:00,46.89,46.96,46.89,46.96,7242.339832869081,21.6924,21.7248,21.6924,21.7248,7242.3398
2006-07-20 12:00:00,46.94,46.95,46.86,46.89,14763.231197771587,21.7155,21.7202,21.6785,21.6924,14763.2312
2006-07-20 12:05:00,46.88,46.92,46.86,46.92,8356.545961002786,21.6878,21.7063,21.6785,21.7063,8356.546
2006-07-20 12:10:00,46.93,46.96,46.9,46.9,8495.821727019498,21.7109,21.7248,21.697,21.697,8495.8217
2006-07-20 12:15:00,46.9,46.91,46.89,46.91,11281.337047353762,21.697,21.7017,21.6924,21.7017,11281.337
2006-07-20 12:20:00,46.91,46.95,46.87,46.95,6685.236768802229,21.7017,21.7202,21.6831,21.7202,6685.2368
2006-07-20 12:25:00,46.95,47.04,46.95,47.02,9470.752089136491,21.7202,21.7618,21.7202,21.7525,9470.7521
2006-07-20 12:30:00,47.02,47.02,46.94,46.96,5292.479108635098,21.7525,21.7525,21.7155,21.7248,5292.4791
2006-07-20 12:35:00,46.94,47.0,46.94,46.96,8635.097493036212,21.7155,21.7433,21.7155,21.7248,8635.0975
2006-07-20 12:40:00,46.96,47.01,46.96,47.0,7103.064066852368,21.7248,21.7479,21.7248,21.7433,7103.0641
2006-07-20 12:45:00,46.99,47.03,46.99,47.03,4874.651810584958,21.7387,21.7572,21.7387,21.7572,4874.6518
2006-07-20 12:50:00,47.02,47.02,46.99,47.01,4317.548746518106,21.7525,21.7525,21.7387,21.7479,4317.5487
2006-07-20 12:55:00,47.01,47.01,46.99,47.01,2506.963788300836,21.7479,21.7479,21.7387,21.7479,2506.9638
2006-07-20 13:00:00,47.01,47.1,47.01,47.05,13091.922005571032,21.7479,21.7896,21.7479,21.7664,13091.922
2006-07-20 13:05:00,47.05,47.06,47.02,47.04,7242.339832869081,21.7664,21.771,21.7525,21.7618,7242.3398
2006-07-20 13:10:00,47.06,47.06,47.04,47.04,2924.791086350975,21.771,21.771,21.7618,21.7618,2924.7911
2006-07-20 13:15:00,47.04,47.06,47.03,47.04,3064.066852367688,21.7618,21.771,21.7572,21.7618,3064.0669
2006-07-20 13:20:00,47.04,47.06,47.03,47.05,8077.994428969359,21.7618,21.771,21.7572,21.7664,8077.9944
2006-07-20 13:25:00,47.06,47.06,47.04,47.06,4038.99721448468,21.771,21.771,21.7618,21.771,4038.9972
2006-07-20 13:30:00,47.06,47.1,47.06,47.08,8495.821727019498,21.771,21.7896,21.771,21.7803,8495.8217
2006-07-20 13:35:00,47.08,47.1,47.04,47.04,11420.612813370471,21.7803,21.7896,21.7618,21.7618,11420.6128
2006-07-20 13:40:00,47.05,47.06,46.94,46.96,12952.64623955432,21.7664,21.771,21.7155,21.7248,12952.6462
2006-07-20 13:45:00,46.96,47.04,46.94,47.04,7103.064066852368,21.7248,21.7618,21.7155,21.7618,7103.0641
2006-07-20 13:50:00,47.03,47.04,46.96,46.96,13509.74930362117,21.7572,21.7618,21.7248,21.7248,13509.7493
2006-07-20 13:55:00,46.96,47.01,46.96,47.01,9888.57938718663,21.7248,21.7479,21.7248,21.7479,9888.5794
2006-07-20 14:00:00,46.99,47.09,46.95,46.96,27437.32590529248,21.7387,21.7849,21.7202,21.7248,27437.3259
2006-07-20 14:05:00,46.97,47.0,46.83,46.83,10584.958217270196,21.7294,21.7433,21.6646,21.6646,10584.9582
2006-07-20 14:10:00,46.83,46.89,46.77,46.81,14484.679665738162,21.6646,21.6924,21.6369,21.6554,14484.6797
2006-07-20 14:15:00,46.81,46.88,46.81,46.88,10027.855153203343,21.6554,21.6878,21.6554,21.6878,10027.8552
2006-07-20 14:20:00,46.88,46.89,46.82,46.85,8774.373259052925,21.6878,21.6924,21.66,21.6739,8774.3733
2006-07-20 14:25:00,46.86,46.93,46.85,46.89,8913.649025069639,21.6785,21.7109,21.6739,21.6924,8913.649
2006-07-20 14:30:00,46.89,46.94,46.86,46.94,6545.961002785516,21.6924,21.7155,21.6785,21.7155,6545.961
2006-07-20 14:35:00,46.92,46.99,46.92,46.97,13788.300835654596,21.7063,21.7387,21.7063,21.7294,13788.3008
2006-07-20 14:40:00,46.99,47.03,46.97,47.01,13231.197771587744,21.7387,21.7572,21.7294,21.7479,13231.1978
2006-07-20 14:45:00,47.01,47.04,46.99,47.01,18245.125348189416,21.7479,21.7618,21.7387,21.7479,18245.1253
2006-07-20 14:50:00,47.01,47.04,46.94,46.94,11142.061281337048,21.7479,21.7618,21.7155,21.7155,11142.0613
2006-07-20 14:55:00,46.96,46.96,46.74,46.74,16852.367688022285,21.7248,21.7248,21.623,21.623,16852.3677
2006-07-20 15:00:00,46.76,46.78,46.74,46.78,11838.440111420614,21.6323,21.6415,21.623,21.6415,11838.4401
2006-07-20 15:05:00,46.78,46.83,46.76,46.8,12534.81894150418,21.6415,21.6646,21.6323,21.6508,12534.8189
2006-07-20 15:10:00,46.79,46.82,46.78,46.81,14484.679665738162,21.6461,21.66,21.6415,21.6554,14484.6797
2006-07-20 15:15:00,46.81,46.84,46.81,46.81,13091.922005571032,21.6554,21.6693,21.6554,21.6554,13091.922
2006-07-20 15:20:00,46.79,46.8,46.73,46.73,40807.79944289694,21.6461,21.6508,21.6184,21.6184,40807.7994
2006-07-20 15:25:00,46.73,46.78,46.7,46.73,17270.194986072423,21.6184,21.6415,21.6045,21.6184,17270.195
2006-07-20 15:30:00,46.73,46.88,46.71,46.85,23816.15598885794,21.6184,21.6878,21.6091,21.6739,23816.156
2006-07-20 15:35:00,46.86,46.91,46.85,46.91,25626.74094707521,21.6785,21.7017,21.6739,21.7017,25626.7409
2006-07-20 15:40:00,46.92,46.94,46.89,46.91,37047.35376044569,21.7063,21.7155,21.6924,21.7017,37047.3538
2006-07-20 15:45:00,46.91,47.01,46.91,47.0,36350.97493036212,21.7017,21.7479,21.7017,21.7433,36350.9749
2006-07-20 15:50:00,46.99,47.0,46.86,46.86,54456.82451253482,21.7387,21.7433,21.6785,21.6785,54456.8245
2006-07-20 15:55:00,46.88,46.89,46.81,46.87,47910.86350974931,21.6878,21.6924,21.6554,21.6831,47910.8635
2006-07-21 09:30:00,47.12,47.24,47.12,47.24,330222.8412256268,21.7988,21.8543,21.7988,21.8543,330222.8412
2006-07-21 09:35:00,47.24,47.38,47.21,47.34,31754.874651810587,21.8543,21.9191,21.8404,21.9006,31754.8747
2006-07-21 09:40:00,47.34,47.5,47.34,47.5,45403.89972144847,21.9006,21.9746,21.9006,21.9746,45403.8997
2006-07-21 09:45:00,47.48,47.5,47.3,47.3,52089.1364902507,21.9653,21.9746,21.8821,21.8821,52089.1365
2006-07-21 09:50:00,47.27,47.68,47.27,47.67,51949.86072423399,21.8682,22.0579,21.8682,22.0532,51949.8607
2006-07-21 09:55:00,47.67,47.77,47.57,47.6,44846.796657381616,22.0532,22.0995,22.007,22.0209,44846.7967
2006-07-21 10:00:00,47.6,47.73,47.5,47.73,22562.674094707523,22.0209,22.081,21.9746,22.081,22562.6741
2006-07-21 10:05:00,47.75,47.78,47.54,47.78,50696.378830083566,22.0903,22.1041,21.9931,22.1041,50696.3788
2006-07-21 10:10:00,47.78,47.79,47.55,47.63,49025.06963788301,22.1041,22.1088,21.9977,22.0347,49025.0696
2006-07-21 10:15:00,47.62,47.79,47.53,47.73,31754.874651810587,22.0301,22.1088,21.9885,22.081,31754.8747
2006-07-21 10:20:00,47.73,47.73,47.58,47.58,38022.28412256268,22.081,22.081,22.0116,22.0116,38022.2841
2006-07-21 10:25:00,47.6,47.62,47.5,47.58,20334.26183844012,22.0209,22.0301,21.9746,22.0116,20334.2618
2006-07-21 10:30:00,47.57,47.6,47.49,47.52,23955.43175487465,22.007,22.0209,21.97,21.9839,23955.4318
2006-07-21 10:35:00,47.54,47.68,47.54,47.61,31058.49582172702,21.9931,22.0579,21.9931,22.0255,31058.4958
2006-07-21 10:40:00,47.61,47.62,47.51,47.51,30640.668523676883,22.0255,22.0301,21.9792,21.9792,30640.6685
2006-07-21 10:45:00,47.52,47.54,47.38,47.41,30779.944289693594,21.9839,21.9931,21.9191,21.933,30779.9443
2006-07-21 10:50:00,47.41,47.5,47.37,47.46,22701.949860724235,21.933,21.9746,21.9145,21.9561,22701.9499
2006-07-21 10:55:00,47.47,47.52,47.29,47.31,21169.91643454039,21.9607,21.9839,21.8775,21.8867,21169.9164
2006-07-21 11:00:00,47.32,47.36,47.32,47.35,10724.23398328691,21.8913,21.9098,21.8913,21.9052,10724.234
2006-07-21 11:05:00,47.34,47.4,47.34,47.35,18384.401114206128,21.9006,21.9283,21.9006,21.9052,18384.4011
2006-07-21 11:10:00,47.35,47.36,47.3,47.3,10863.50974930362,21.9052,21.9098,21.8821,21.8821,10863.5097
2006-07-21 11:15:00,47.31,47.44,47.31,47.42,17409.47075208914,21.8867,21.9468,21.8867,21.9376,17409.4708
2006-07-21 11:20:00,47.4,47.45,47.4,47.42,22562.674094707523,21.9283,21.9515,21.9283,21.9376,22562.6741
2006-07-21 11:25:00,47.43,47.49,47.41,47.47,21448.46796657382,21.9422,21.97,21.933,21.9607,21448.468
2006-07-21 11:30:00,47.47,47.55,47.47,47.55,17270.194986072423,21.9607,21.9977,21.9607,21.9977,17270.195
2006-07-21 11:35:00,47.54,47.54,47.5,47.52,14066.852367688023,21.9931,21.9931,21.9746,21.9839,14066.8524
2006-07-21 11:40:00,47.52,47.55,47.52,47.53,7660.167130919221,21.9839,21.9977,21.9839,21.9885,7660.1671
2006-07-21 11:45:00,47.53,47.58,47.53,47.58,18105.849582172705,21.9885,22.0116,21.9885,22.0116,18105.8496
2006-07-21 11:50:00,47.58,47.63,47.58,47.59,21587.74373259053,22.0116,22.0347,22.0116,22.0162,21587.7437
2006-07-21 11:55:00,47.6,47.61,47.56,47.6,9331.476323119778,22.0209,22.0255,22.0024,22.0209,9331.4763
2006-07-21 12:00:00,47.6,47.6,47.49,47.5,10306.406685236769,22.0209,22.0209,21.97,21.9746,10306.4067
2006-07-21 12:05:00,47.48,47.5,47.42,47.42,8635.097493036212,21.9653,21.9746,21.9376,21.9376,8635.0975
2006-07-21 12:10:00,47.42,47.42,47.33,47.42,13788.300835654596,21.9376,21.9376,21.896,21.9376,13788.3008
2006-07-21 12:15:00,47.42,47.43,47.37,47.43,6963.788300835655,21.9376,21.9422,21.9145,21.9422,6963.7883
2006-07-21 12:20:00,47.43,47.45,47.38,47.42,12534.81894150418,21.9422,21.9515,21.9191,21.9376,12534.8189
2006-07-21 12:25:00,47.42,47.52,47.41,47.5,17688.022284122562,21.9376,21.9839,21.933,21.9746,17688.0223
2006-07-21 12:30:00,47.49,47.49,47.42,47.45,12534.81894150418,21.97,21.97,21.9376,21.9515,12534.8189
2006-07-21 12:35:00,47.45,47.45,47.29,47.36,27576.601671309192,21.9515,21.9515,21.8775,21.9098,27576.6017
2006-07-21 12:40:00,47.35,47.42,47.34,47.42,6128.133704735376,21.9052,21.9376,21.9006,21.9376,6128.1337
2006-07-21 12:45:00,47.41,47.45,47.38,47.42,13370.473537604455,21.933,21.9515,21.9191,21.9376,13370.4735
2006-07-21 12:50:00,47.39,47.39,47.32,47.34,13370.473537604455,21.9237,21.9237,21.8913,21.9006,13370.4735
2006-07-21 12:55:00,47.34,47.45,47.34,47.37,91922.00557103063,21.9006,21.9515,21.9006,21.9145,91922.0056
2006-07-21 13:00:00,47.37,47.44,47.37,47.42,6128.133704735376,21.9145,21.9468,21.9145,21.9376,6128.1337
2006-07-21 13:05:00,47.4,47.51,47.4,47.42,16016.713091922007,21.9283,21.9792,21.9283,21.9376,16016.7131
2006-07-21 13:10:00,47.4,47.43,47.37,47.42,14902.506963788304,21.9283,21.9422,21.9145,21.9376,14902.507
2006-07-21 13:15:00,47.41,47.44,47.36,47.36,9749.303621169916,21.933,21.9468,21.9098,21.9098,9749.3036
2006-07-21 13:20:00,47.36,47.4,47.35,47.39,3481.8941504178274,21.9098,21.9283,21.9052,21.9237,3481.8942
2006-07-21 13:25:00,47.39,47.43,47.38,47.43,15738.16155988858,21.9237,21.9422,21.9191,21.9422,15738.1616
2006-07-21 13:30:00,47.43,47.45,47.4,47.4,27994.42896935933,21.9422,21.9515,21.9283,21.9283,27994.429
2006-07-21 13:35:00,47.42,47.51,47.42,47.46,21309.192200557103,21.9376,21.9792,21.9376,21.9561,21309.1922
2006-07-21 13:40:00,47.48,47.59,47.47,47.53,28830.08356545961,21.9653,22.0162,21.9607,21.9885,28830.0836
2006-07-21 13:45:00,47.54,47.65,47.53,47.62,22701.949860724235,21.9931,22.044,21.9885,22.0301,22701.9499
2006-07-21 13:50:00,47.62,47.66,47.6,47.62,24651.810584958217,22.0301,22.0486,22.0209,22.0301,24651.8106
2006-07-21 13:55:00,47.62,47.62,47.53,47.55,14623.955431754875,22.0301,22.0301,21.9885,21.9977,14623.9554
2006-07-21 14:00:00,47.55,47.55,47.47,47.47,11699.1643454039,21.9977,21.9977,21.9607,21.9607,11699.1643
2006-07-21 14:05:00,47.47,47.55,47.47,47.5,11420.612813370471,21.9607,21.9977,21.9607,21.9746,11420.6128
2006-07-21 14:10:00,47.48,47.48,47.44,47.47,8495.821727019498,21.9653,21.9653,21.9468,21.9607,8495.8217
2006-07-21 14:15:00,47.46,47.46,47.43,47.45,15320.33426183844,21.9561,21.9561,21.9422,21.9515,15320.3343
2006-07-21 14:20:00,47.45,47.45,47.39,47.4,39415.04178272981,21.9515,21.9515,21.9237,21.9283,39415.0418
2006-07-21 14:25:00,47.4,47.52,47.39,47.48,27019.49860724234,21.9283,21.9839,21.9237,21.9653,27019.4986
2006-07-21 14:30:00,47.48,47.49,47.42,47.45,23259.05292479109,21.9653,21.97,21.9376,21.9515,23259.0529
2006-07-21 14:35:00,47.46,47.47,47.43,47.45,12116.99164345404,21.9561,21.9607,21.9422,21.9515,12116.9916
2006-07-21 14:40:00,47.45,47.46,47.42,47.46,12256.267409470753,21.9515,21.9561,21.9376,21.9561,12256.2674
2006-07-21 14:45:00,47.45,47.5,47.45,47.45,38022.28412256268,21.9515,21.9746,21.9515,21.9515,38022.2841
2006-07-21 14:50:00,47.44,47.52,47.41,47.51,22562.674094707523,21.9468,21.9839,21.933,21.9792,22562.6741
2006-07-21 14:55:00,47.52,47.6,47.5,47.55,46796.6573816156,21.9839,22.0209,21.9746,21.9977,46796.6574
2006-07-21 15:00:00,47.54,47.59,47.5,47.52,41922.00557103064,21.9931,22.0162,21.9746,21.9839,41922.0056
2006-07-21 15:05:00,47.52,47.59,47.52,47.56,18245.125348189416,21.9839,22.0162,21.9839,22.0024,18245.1253
2006-07-21 15:10:00,47.56,47.65,47.55,47.62,23955.43175487465,22.0024,22.044,21.9977,22.0301,23955.4318
2006-07-21 15:15:00,47.62,47.62,47.57,47.57,20612.813370473537,22.0301,22.0301,22.007,22.007,20612.8134
2006-07-21 15:20:00,47.56,47.63,47.56,47.6,33983.28690807799,22.0024,22.0347,22.0024,22.0209,33983.2869
2006-07-21 15:25:00,47.58,47.61,47.58,47.59,15877.437325905294,22.0116,22.0255,22.0116,22.0162,15877.4373
2006-07-21 15:30:00,47.59,47.7,47.59,47.7,63788.3008356546,22.0162,22.0671,22.0162,22.0671,63788.3008
2006-07-21 15:35:00,47.7,47.75,47.67,47.75,55988.85793871867,22.0671,22.0903,22.0532,22.0903,55988.8579
2006-07-21 15:40:00,47.75,47.78,47.63,47.67,64623.95543175488,22.0903,22.1041,22.0347,22.0532,64623.9554
2006-07-21 15:45:00,47.68,47.7,47.63,47.65,41086.35097493036,22.0579,22.0671,22.0347,22.044,41086.351
2006-07-21 15:50:00,47.63,47.65,47.55,47.59,53481.89415041783,22.0347,22.044,21.9977,22.0162,53481.8942
2006-07-21 15:55:00,47.6,47.65,47.6,47.6,49582.172701949865,22.0209,22.044,22.0209,22.0209,49582.1727
2006-07-24 09:30:00,47.56,47.98,47.56,47.97,29805.013927576605,22.0024,22.1967,22.0024,22.192,29805.0139
2006-07-24 09:35:00,47.92,47.98,47.78,47.79,20473.537604456826,22.1689,22.1967,22.1041,22.1088,20473.5376
2006-07-24 09:40:00,47.75,47.88,47.7,47.83,12534.81894150418,22.0903,22.1504,22.0671,22.1273,12534.8189
2006-07-24 09:45:00,47.8,47.98,47.8,47.89,16434.540389972146,22.1134,22.1967,22.1134,22.155,16434.5404
2006-07-24 09:50:00,47.9,47.97,47.87,47.92,31058.49582172702,22.1597,22.192,22.1458,22.1689,31058.4958
2006-07-24 09:55:00,47.91,48.18,47.88,48.09,60445.68245125349,22.1643,22.2892,22.1504,22.2476,60445.6825
2006-07-24 10:00:00,48.1,48.13,48.02,48.02,37047.35376044569,22.2522,22.2661,22.2152,22.2152,37047.3538
2006-07-24 10:05:00,48.02,48.04,47.95,48.03,29665.73816155989,22.2152,22.2244,22.1828,22.2198,29665.7382
2006-07-24 10:10:00,48.03,48.08,48.01,48.06,14763.231197771587,22.2198,22.2429,22.2105,22.2337,14763.2312
2006-07-24 10:15:00,48.06,48.13,48.05,48.12,22423.398328690808,22.2337,22.2661,22.229,22.2614,22423.3983
2006-07-24 10:20:00,48.12,48.24,48.12,48.18,35654.596100278555,22.2614,22.3169,22.2614,22.2892,35654.5961
2006-07-24 10:25:00,48.18,48.26,48.12,48.15,17270.194986072423,22.2892,22.3262,22.2614,22.2753,17270.195
2006-07-24 10:30:00,48.13,48.18,48.1,48.17,54596.10027855154,22.2661,22.2892,22.2522,22.2846,54596.1003
2006-07-24 10:35:00,48.17,48.18,48.06,48.07,15041.782729805014,22.2846,22.2892,22.2337,22.2383,15041.7827
2006-07-24 10:40:00,48.07,48.11,47.94,47.94,23955.43175487465,22.2383,22.2568,22.1782,22.1782,23955.4318
2006-07-24 10:45:00,47.95,47.95,47.88,47.94,28830.08356545961,22.1828,22.1828,22.1504,22.1782,28830.0836
2006-07-24 10:50:00,47.92,48.01,47.92,47.98,42339.83286908078,22.1689,22.2105,22.1689,22.1967,42339.8329
2006-07-24 10:55:00,48.0,48.01,47.96,47.99,27437.32590529248,22.2059,22.2105,22.1874,22.2013,27437.3259
2006-07-24 11:00:00,48.0,48.11,48.0,48.05,30083.56545961003,22.2059,22.2568,22.2059,22.229,30083.5655
2006-07-24 11:05:00,48.07,48.09,48.01,48.08,24651.810584958217,22.2383,22.2476,22.2105,22.2429,24651.8106
2006-07-24 11:10:00,48.06,48.15,48.05,48.14,43871.86629526463,22.2337,22.2753,22.229,22.2707,43871.8663
2006-07-24 11:15:00,48.13,48.21,48.13,48.16,28690.807799442897,22.2661,22.3031,22.2661,22.2799,28690.8078
2006-07-24 11:20:00,48.16,48.16,48.09,48.09,8774.373259052925,22.2799,22.2799,22.2476,22.2476,8774.3733
2006-07-24 11:25:00,48.09,48.18,48.03,48.18,29247.91086350975,22.2476,22.2892,22.2198,22.2892,29247.9109
2006-07-24 11:30:00,48.18,48.27,48.18,48.25,18802.228412256267,22.2892,22.3308,22.2892,22.3216,18802.2284
2006-07-24 11:35:00,48.25,48.31,48.25,48.31,43314.76323119777,22.3216,22.3493,22.3216,22.3493,43314.7632
2006-07-24 11:40:00,48.31,48.42,48.31,48.42,29108.63509749304,22.3493,22.4002,22.3493,22.4002,29108.6351
2006-07-24 11:45:00,48.42,48.52,48.42,48.5,38161.55988857939,22.4002,22.4465,22.4002,22.4372,38161.5599
2006-07-24 11:50:00,48.52,48.56,48.49,48.55,24651.810584958217,22.4465,22.465,22.4326,22.4604,24651.8106
2006-07-24 11:55:00,48.53,48.53,48.49,48.49,32172.70194986073,22.4511,22.4511,22.4326,22.4326,32172.7019
2006-07-24 12:00:00,48.5,48.53,48.49,48.49,83565.45961002786,22.4372,22.4511,22.4326,22.4326,83565.4596
2006-07-24 12:05:00,48.49,48.49,48.41,48.41,41782.72980501393,22.4326,22.4326,22.3956,22.3956,41782.7298
2006-07-24 12:10:00,48.41,48.48,48.41,48.46,71448.46796657382,22.3956,22.428,22.3956,22.4187,71448.468
2006-07-24 12:15:00,48.48,48.48,48.42,48.42,53064.066852367694,22.428,22.428,22.4002,22.4002,53064.0669
2006-07-24 12:20:00,48.42,48.47,48.42,48.45,28969.359331476324,22.4002,22.4233,22.4002,22.4141,28969.3593
2006-07-24 12:25:00,48.44,48.49,48.44,48.44,18941.504178272982,22.4095,22.4326,22.4095,22.4095,18941.5042
2006-07-24 12:30:00,48.44,48.44,48.41,48.43,24651.810584958217,22.4095,22.4095,22.3956,22.4048,24651.8106
2006-07-24 12:35:00,48.44,48.48,48.41,48.46,25626.74094707521,22.4095,22.428,22.3956,22.4187,25626.7409
2006-07-24 12:40:00,48.46,48.49,48.46,48.47,38718.66295264624,22.4187,22.4326,22.4187,22.4233,38718.663
2006-07-24 12:45:00,48.46,48.49,48.46,48.47,26601.671309192203,22.4187,22.4326,22.4187,22.4233,26601.6713
2006-07-24 12:50:00,48.47,48.5,48.45,48.49,19777.15877437326,22.4233,22.4372,22.4141,22.4326,19777.1588
2006-07-24 12:55:00,48.49,48.49,48.47,48.47,6824.512534818942,22.4326,22.4326,22.4233,22.4233,6824.5125
2006-07-24 13:00:00,48.48,48.5,48.46,48.49,17966.57381615599,22.428,22.4372,22.4187,22.4326,17966.5738
2006-07-24 13:05:00,48.47,48.48,48.41,48.41,25208.91364902507,22.4233,22.428,22.3956,22.3956,25208.9136
2006-07-24 13:10:00,48.4,48.44,48.39,48.41,12674.094707520891,22.391,22.4095,22.3863,22.3956,12674.0947
2006-07-24 13:15:00,48.41,48.46,48.39,48.44,15320.33426183844,22.3956,22.4187,22.3863,22.4095,15320.3343
2006-07-24 13:20:00,48.44,48.51,48.44,48.49,26323.119777158776,22.4095,22.4419,22.4095,22.4326,26323.1198
2006-07-24 13:25:00,48.49,48.49,48.46,48.48,16713.091922005573,22.4326,22.4326,22.4187,22.428,16713.0919
2006-07-24 13:30:00,48.49,48.53,48.46,48.51,16852.367688022285,22.4326,22.4511,22.4187,22.4419,16852.3677
2006-07-24 13:35:00,48.53,48.61,48.51,48.61,19080.77994428969,22.4511,22.4881,22.4419,22.4881,19080.7799
2006-07-24 13:40:00,48.61,48.64,48.58,48.64,22284.122562674096,22.4881,22.502,22.4742,22.502,22284.1226
2006-07-24 13:45:00,48.63,48.64,48.57,48.59,22980.501392757666,22.4974,22.502,22.4696,22.4789,22980.5014
2006-07-24 13:50:00,48.59,48.62,48.55,48.55,20194.9860724234,22.4789,22.4927,22.4604,22.4604,20194.9861
2006-07-24 13:55:00,48.55,48.57,48.53,48.53,19080.77994428969,22.4604,22.4696,22.4511,22.4511,19080.7799
2006-07-24 14:00:00,48.53,48.58,48.53,48.54,21448.46796657382,22.4511,22.4742,22.4511,22.4557,21448.468
2006-07-24 14:05:00,48.53,48.58,48.46,48.46,41364.902506963794,22.4511,22.4742,22.4187,22.4187,41364.9025
2006-07-24 14:10:00,48.46,48.57,48.39,48.4,34818.94150417828,22.4187,22.4696,22.3863,22.391,34818.9415
2006-07-24 14:15:00,48.39,48.44,48.39,48.4,9192.200557103064,22.3863,22.4095,22.3863,22.391,9192.2006
2006-07-24 14:20:00,48.4,48.46,48.38,48.45,20194.9860724234,22.391,22.4187,22.3817,22.4141,20194.9861
2006-07-24 14:25:00,48.44,48.45,48.41,48.41,13231.197771587744,22.4095,22.4141,22.3956,22.3956,13231.1978
2006-07-24 14:30:00,48.4,48.44,48.38,48.43,15320.33426183844,22.391,22.4095,22.3817,22.4048,15320.3343
2006-07-24 14:35:00,48.43,48.44,48.41,48.42,13509.74930362117,22.4048,22.4095,22.3956,22.4002,13509.7493
2006-07-24 14:40:00,48.41,48.47,48.41,48.42,12116.99164345404,22.3956,22.4233,22.3956,22.4002,12116.9916
2006-07-24 14:45:00,48.41,48.41,48.39,48.39,24791.08635097493,22.3956,22.3956,22.3863,22.3863,24791.0864
2006-07-24 14:50:00,48.39,48.41,48.38,48.39,35097.4930362117,22.3863,22.3956,22.3817,22.3863,35097.493
2006-07-24 14:55:00,48.39,48.48,48.39,48.48,30640.668523676883,22.3863,22.428,22.3863,22.428,30640.6685
2006-07-24 15:00:00,48.48,48.54,48.46,48.53,21169.91643454039,22.428,22.4557,22.4187,22.4511,21169.9164
2006-07-24 15:05:00,48.53,48.61,48.52,48.58,17966.57381615599,22.4511,22.4881,22.4465,22.4742,17966.5738
2006-07-24 15:10:00,48.61,48.81,48.58,48.75,47493.03621169917,22.4881,22.5806,22.4742,22.5529,47493.0362
2006-07-24 15:15:00,48.75,48.79,48.73,48.75,50278.55153203343,22.5529,22.5714,22.5436,22.5529,50278.5515
2006-07-24 15:20:00,48.76,48.82,48.76,48.82,41364.902506963794,22.5575,22.5853,22.5575,22.5853,41364.9025
2006-07-24 15:25:00,48.82,48.93,48.79,48.91,56267.40947075209,22.5853,22.6362,22.5714,22.6269,56267.4095
2006-07-24 15:30:00,48.91,48.92,48.77,48.77,55710.30640668524,22.6269,22.6315,22.5621,22.5621,55710.3064
2006-07-24 15:35:00,48.78,48.81,48.65,48.66,63927.57660167131,22.5668,22.5806,22.5066,22.5112,63927.5766
2006-07-24 15:40:00,48.66,48.72,48.62,48.62,65181.05849582173,22.5112,22.539,22.4927,22.4927,65181.0585
2006-07-24 15:45:00,48.62,48.62,48.52,48.56,90529.24791086352,22.4927,22.4927,22.4465,22.465,90529.2479
2006-07-24 15:50:00,48.56,48.62,48.55,48.58,62116.99164345404,22.465,22.4927,22.4604,22.4742,62116.9916
2006-07-24 15:55:00,48.57,48.64,48.56,48.62,56963.78830083566,22.4696,22.502,22.465,22.4927,56963.7883
2006-07-25 09:30:00,48.45,48.45,48.45,48.45,28412.25626740948,22.4141,22.4141,22.4141,22.4141,28412.2563
2006-07-25 09:35:00,48.42,48.46,48.28,48.42,33565.45961002786,22.4002,22.4187,22.3354,22.4002,33565.4596
2006-07-25 09:40:00,48.44,48.46,48.36,48.36,34540.38997214485,22.4095,22.4187,22.3725,22.3725,34540.39
2006-07-25 09:45:00,48.36,48.59,48.34,48.5,68523.67688022285,22.3725,22.4789,22.3632,22.4372,68523.6769
2006-07-25 09:50:00,48.48,48.54,48.44,48.46,49582.172701949865,22.428,22.4557,22.4095,22.4187,49582.1727
2006-07-25 09:55:00,48.46,48.46,48.28,48.28,38161.55988857939,22.4187,22.4187,22.3354,22.3354,38161.5599
2006-07-25 10:00:00,48.29,48.3,48.2,48.27,75766.01671309193,22.3401,22.3447,22.2984,22.3308,75766.0167
2006-07-25 10:05:00,48.28,48.4,48.27,48.36,31894.1504178273,22.3354,22.391,22.3308,22.3725,31894.1504
2006-07-25 10:10:00,48.37,48.39,48.34,48.37,13649.025069637884,22.3771,22.3863,22.3632,22.3771,13649.0251
2006-07-25 10:15:00,48.36,48.36,48.26,48.28,23259.05292479109,22.3725,22.3725,22.3262,22.3354,23259.0529
2006-07-25 10:20:00,48.27,48.28,48.18,48.23,40250.696378830085,22.3308,22.3354,22.2892,22.3123,40250.6964
2006-07-25 10:25:00,48.24,48.24,48.11,48.16,55292.4791086351,22.3169,22.3169,22.2568,22.2799,55292.4791
2006-07-25 10:30:00,48.14,48.23,48.13,48.21,48607.24233983287,22.2707,22.3123,22.2661,22.3031,48607.2423
2006-07-25 10:35:00,48.2,48.21,48.01,48.01,60445.68245125349,22.2984,22.3031,22.2105,22.2105,60445.6825
2006-07-25 10:40:00,48.01,48.03,47.93,47.96,33147.632311977715,22.2105,22.2198,22.1735,22.1874,33147.6323
2006-07-25 10:45:00,47.96,48.06,47.82,47.96,34401.114206128135,22.1874,22.2337,22.1226,22.1874,34401.1142
2006-07-25 10:50:00,47.96,48.05,47.9,48.05,23259.05292479109,22.1874,22.229,22.1597,22.229,23259.0529
2006-07-25 10:55:00,48.05,48.13,47.98,47.98,22841.225626740947,22.229,22.2661,22.1967,22.1967,22841.2256
2006-07-25 11:00:00,48.01,48.03,47.98,48.03,20055.710306406687,22.2105,22.2198,22.1967,22.2198,20055.7103
2006-07-25 11:05:00,48.06,48.1,48.03,48.03,7938.718662952647,22.2337,22.2522,22.2198,22.2198,7938.7187
2006-07-25 11:10:00,48.03,48.1,48.03,48.08,14763.231197771587,22.2198,22.2522,22.2198,22.2429,14763.2312
2006-07-25 11:15:00,48.1,48.12,48.06,48.11,10027.855153203343,22.2522,22.2614,22.2337,22.2568,10027.8552
2006-07-25 11:20:00,48.11,48.12,48.08,48.12,10167.130919220055,22.2568,22.2614,22.2429,22.2614,10167.1309
2006-07-25 11:25:00,48.13,48.22,48.13,48.21,18662.952646239555,22.2661,22.3077,22.2661,22.3031,18662.9526
2006-07-25 11:30:00,48.23,48.23,48.12,48.13,36350.97493036212,22.3123,22.3123,22.2614,22.2661,36350.9749
2006-07-25 11:35:00,48.12,48.16,48.06,48.08,20612.813370473537,22.2614,22.2799,22.2337,22.2429,20612.8134
2006-07-25 11:40:00,48.06,48.09,47.95,47.96,17966.57381615599,22.2337,22.2476,22.1828,22.1874,17966.5738
2006-07-25 11:45:00,47.98,48.03,47.97,48.01,15459.610027855157,22.1967,22.2198,22.192,22.2105,15459.61
2006-07-25 11:50:00,48.0,48.05,48.0,48.04,21866.29526462396,22.2059,22.229,22.2059,22.2244,21866.2953
2006-07-25 11:55:00,48.04,48.16,48.04,48.11,16016.713091922007,22.2244,22.2799,22.2244,22.2568,16016.7131
2006-07-25 12:00:00,48.11,48.11,48.04,48.11,39136.490250696384,22.2568,22.2568,22.2244,22.2568,39136.4903
2006-07-25 12:05:00,48.1,48.12,48.08,48.08,10724.23398328691,22.2522,22.2614,22.2429,22.2429,10724.234
2006-07-25 12:10:00,48.08,48.16,48.08,48.16,11559.888579387189,22.2429,22.2799,22.2429,22.2799,11559.8886
2006-07-25 12:15:00,48.16,48.17,48.08,48.1,11142.061281337048,22.2799,22.2846,22.2429,22.2522,11142.0613
2006-07-25 12:20:00,48.1,48.16,48.07,48.13,22841.225626740947,22.2522,22.2799,22.2383,22.2661,22841.2256
2006-07-25 12:25:00,48.11,48.11,48.07,48.09,10584.958217270196,22.2568,22.2568,22.2383,22.2476,10584.9582
2006-07-25 12:30:00,48.08,48.16,48.07,48.13,39832.86908077994,22.2429,22.2799,22.2383,22.2661,39832.8691
2006-07-25 12:35:00,48.13,48.16,48.11,48.11,11559.888579387189,22.2661,22.2799,22.2568,22.2568,11559.8886
2006-07-25 12:40:00,48.11,48.18,48.11,48.17,13649.025069637884,22.2568,22.2892,22.2568,22.2846,13649.0251
2006-07-25 12:45:00,48.18,48.2,48.16,48.16,18105.849582172705,22.2892,22.2984,22.2799,22.2799,18105.8496
2006-07-25 12:50:00,48.16,48.18,48.11,48.16,13091.922005571032,22.2799,22.2892,22.2568,22.2799,13091.922
2006-07-25 12:55:00,48.16,48.18,48.14,48.14,9192.200557103064,22.2799,22.2892,22.2707,22.2707,9192.2006
2006-07-25 13:00:00,48.14,48.2,48.13,48.19,28272.98050139276,22.2707,22.2984,22.2661,22.2938,28272.9805
2006-07-25 13:05:00,48.19,48.26,48.19,48.26,24791.08635097493,22.2938,22.3262,22.2938,22.3262,24791.0864
2006-07-25 13:10:00,48.26,48.31,48.24,48.31,10863.50974930362,22.3262,22.3493,22.3169,22.3493,10863.5097
2006-07-25 13:15:00,48.31,48.33,48.29,48.32,12952.64623955432,22.3493,22.3586,22.3401,22.354,12952.6462
2006-07-25 13:20:00,48.33,48.35,48.33,48.34,19220.05571030641,22.3586,22.3678,22.3586,22.3632,19220.0557
2006-07-25 13:25:00,48.33,48.33,48.3,48.3,11559.888579387189,22.3586,22.3586,22.3447,22.3447,11559.8886
2006-07-25 13:30:00,48.3,48.31,48.26,48.27,9052.924791086352,22.3447,22.3493,22.3262,22.3308,9052.9248
2006-07-25 13:35:00,48.27,48.29,48.27,48.28,16434.540389972146,22.3308,22.3401,22.3308,22.3354,16434.5404
2006-07-25 13:40:00,48.29,48.31,48.26,48.31,16016.713091922007,22.3401,22.3493,22.3262,22.3493,16016.7131
2006-07-25 13:45:00,48.3,48.3,48.28,48.28,3064.066852367688,22.3447,22.3447,22.3354,22.3354,3064.0669
2006-07-25 13:50:00,48.28,48.31,48.24,48.24,18662.952646239555,22.3354,22.3493,22.3169,22.3169,18662.9526
2006-07-25 13:55:00,48.25,48.26,48.19,48.19,10584.958217270196,22.3216,22.3262,22.2938,22.2938,10584.9582
2006-07-25 14:00:00,48.2,48.22,48.18,48.21,15181.058495821728,22.2984,22.3077,22.2892,22.3031,15181.0585
2006-07-25 14:05:00,48.2,48.24,48.2,48.24,5988.857938718664,22.2984,22.3169,22.2984,22.3169,5988.8579
2006-07-25 14:10:00,48.24,48.28,48.24,48.25,23537.604456824512,22.3169,22.3354,22.3169,22.3216,23537.6045
2006-07-25 14:15:00,48.25,48.27,48.24,48.26,8913.649025069639,22.3216,22.3308,22.3169,22.3262,8913.649
2006-07-25 14:20:00,48.26,48.31,48.25,48.31,15320.33426183844,22.3262,22.3493,22.3216,22.3493,15320.3343
2006-07-25 14:25:00,48.3,48.34,48.29,48.34,11002.785515320336,22.3447,22.3632,22.3401,22.3632,11002.7855
2006-07-25 14:30:00,48.34,48.41,48.34,48.38,17688.022284122562,22.3632,22.3956,22.3632,22.3817,17688.0223
2006-07-25 14:35:00,48.37,48.39,48.33,48.36,17130.91922005571,22.3771,22.3863,22.3586,22.3725,17130.9192
2006-07-25 14:40:00,48.36,48.4,48.35,48.38,14345.403899721448,22.3725,22.391,22.3678,22.3817,14345.4039
2006-07-25 14:45:00,48.39,48.49,48.39,48.44,19359.33147632312,22.3863,22.4326,22.3863,22.4095,19359.3315
2006-07-25 14:50:00,48.43,48.49,48.43,48.47,12674.094707520891,22.4048,22.4326,22.4048,22.4233,12674.0947
2006-07-25 14:55:00,48.46,48.5,48.45,48.46,10724.23398328691,22.4187,22.4372,22.4141,22.4187,10724.234
2006-07-25 15:00:00,48.46,48.64,48.46,48.64,16573.816155988858,22.4187,22.502,22.4187,22.502,16573.8162
2006-07-25 15:05:00,48.63,48.65,48.59,48.61,17688.022284122562,22.4974,22.5066,22.4789,22.4881,17688.0223
2006-07-25 15:10:00,48.58,48.65,48.57,48.65,17688.022284122562,22.4742,22.5066,22.4696,22.5066,17688.0223
2006-07-25 15:15:00,48.65,48.79,48.64,48.77,26044.56824512535,22.5066,22.5714,22.502,22.5621,26044.5682
2006-07-25 15:20:00,48.76,48.82,48.75,48.76,20334.26183844012,22.5575,22.5853,22.5529,22.5575,20334.2618
2006-07-25 15:25:00,48.75,48.86,48.72,48.85,26601.671309192203,22.5529,22.6038,22.539,22.5991,26601.6713
2006-07-25 15:30:00,48.85,49.0,48.85,48.98,105292.4791086351,22.5991,22.6685,22.5991,22.6593,105292.4791
2006-07-25 15:35:00,48.98,49.01,48.98,49.01,61699.1643454039,22.6593,22.6732,22.6593,22.6732,61699.1643
2006-07-25 15:40:00,49.02,49.04,49.0,49.01,98328.69080779944,22.6778,22.687,22.6685,22.6732,98328.6908
2006-07-25 15:45:00,49.0,49.03,49.0,49.0,111281.33704735377,22.6685,22.6824,22.6685,22.6685,111281.337
2006-07-25 15:50:00,49.0,49.04,49.0,49.0,114902.50696378831,22.6685,22.687,22.6685,22.6685,114902.507
2006-07-25 15:55:00,49.01,49.01,48.92,48.92,132869.08077994428,22.6732,22.6732,22.6315,22.6315,132869.0808
2006-07-26 09:30:00,49.03,49.03,48.84,48.87,44011.14206128134,22.6824,22.6824,22.5945,22.6084,44011.1421
2006-07-26 09:35:00,48.89,48.95,48.85,48.87,14902.506963788304,22.6176,22.6454,22.5991,22.6084,14902.507
2006-07-26 09:40:00,48.87,48.87,48.72,48.85,16155.98885793872,22.6084,22.6084,22.539,22.5991,16155.9889
2006-07-26 09:45:00,48.89,49.02,48.88,48.92,24791.08635097493,22.6176,22.6778,22.613,22.6315,24791.0864
2006-07-26 09:50:00,48.87,48.91,48.82,48.87,24930.362116991644,22.6084,22.6269,22.5853,22.6084,24930.3621
2006-07-26 09:55:00,48.87,48.95,48.87,48.93,18384.401114206128,22.6084,22.6454,22.6084,22.6362,18384.4011
2006-07-26 10:00:00,48.93,49.05,48.87,48.87,39275.766016713096,22.6362,22.6917,22.6084,22.6084,39275.766
2006-07-26 10:05:00,48.87,48.87,48.73,48.77,24651.810584958217,22.6084,22.6084,22.5436,22.5621,24651.8106
2006-07-26 10:10:00,48.77,48.77,48.72,48.77,13509.74930362117,22.5621,22.5621,22.539,22.5621,13509.7493
2006-07-26 10:15:00,48.78,48.82,48.77,48.78,16155.98885793872,22.5668,22.5853,22.5621,22.5668,16155.9889
2006-07-26 10:20:00,48.78,48.8,48.69,48.69,16155.98885793872,22.5668,22.576,22.5251,22.5251,16155.9889
2006-07-26 10:25:00,48.69,48.69,48.59,48.59,20473.537604456826,22.5251,22.5251,22.4789,22.4789,20473.5376
2006-07-26 10:30:00,48.59,48.75,48.52,48.75,25348.189415041783,22.4789,22.5529,22.4465,22.5529,25348.1894
2006-07-26 10:35:00,48.78,48.87,48.78,48.87,19080.77994428969,22.5668,22.6084,22.5668,22.6084,19080.7799
2006-07-26 10:40:00,48.86,48.87,48.83,48.84,7660.167130919221,22.6038,22.6084,22.5899,22.5945,7660.1671
2006-07-26 10:45:00,48.82,48.82,48.66,48.66,13927.57660167131,22.5853,22.5853,22.5112,22.5112,13927.5766
2006-07-26 10:50:00,48.67,48.7,48.65,48.67,19498.60724233984,22.5159,22.5298,22.5066,22.5159,19498.6072
2006-07-26 10:55:00,48.68,48.7,48.64,48.64,12813.370473537603,22.5205,22.5298,22.502,22.502,12813.3705
2006-07-26 11:00:00,48.64,48.68,48.64,48.66,11559.888579387189,22.502,22.5205,22.502,22.5112,11559.8886
2006-07-26 11:05:00,48.64,48.66,48.61,48.63,12952.64623955432,22.502,22.5112,22.4881,22.4974,12952.6462
2006-07-26 11:10:00,48.62,48.7,48.62,48.7,9749.303621169916,22.4927,22.5298,22.4927,22.5298,9749.3036
2006-07-26 11:15:00,48.69,48.77,48.69,48.75,8635.097493036212,22.5251,22.5621,22.5251,22.5529,8635.0975
2006-07-26 11:20:00,48.73,48.75,48.69,48.72,12116.99164345404,22.5436,22.5529,22.5251,22.539,12116.9916
2006-07-26 11:25:00,48.72,48.75,48.71,48.72,7381.615598885794,22.539,22.5529,22.5344,22.539,7381.6156
2006-07-26 11:30:00,48.7,48.74,48.7,48.72,8913.649025069639,22.5298,22.5483,22.5298,22.539,8913.649
2006-07-26 11:35:00,48.73,48.73,48.65,48.72,32172.70194986073,22.5436,22.5436,22.5066,22.539,32172.7019
2006-07-26 11:40:00,48.72,48.74,48.71,48.73,20891.364902506964,22.539,22.5483,22.5344,22.5436,20891.3649
2006-07-26 11:45:00,48.72,48.75,48.72,48.74,19498.60724233984,22.539,22.5529,22.539,22.5483,19498.6072
2006-07-26 11:50:00,48.75,48.77,48.7,48.72,17270.194986072423,22.5529,22.5621,22.5298,22.539,17270.195
2006-07-26 11:55:00,48.72,48.73,48.7,48.73,19498.60724233984,22.539,22.5436,22.5298,22.5436,19498.6072
2006-07-26 12:00:00,48.72,48.76,48.72,48.75,32311.97771587744,22.539,22.5575,22.539,22.5529,32311.9777
2006-07-26 12:05:00,48.75,48.76,48.72,48.75,21866.29526462396,22.5529,22.5575,22.539,22.5529,21866.2953
2006-07-26 12:10:00,48.75,48.76,48.69,48.76,10306.406685236769,22.5529,22.5575,22.5251,22.5575,10306.4067
2006-07-26 12:15:00,48.76,48.77,48.74,48.74,14623.955431754875,22.5575,22.5621,22.5483,22.5483,14623.9554
2006-07-26 12:20:00,48.71,48.72,48.68,48.7,3621.169916434541,22.5344,22.539,22.5205,22.5298,3621.1699
2006-07-26 12:25:00,48.69,48.71,48.69,48.69,4456.824512534819,22.5251,22.5344,22.5251,22.5251,4456.8245
2006-07-26 12:30:00,48.69,48.7,48.62,48.65,15459.610027855157,22.5251,22.5298,22.4927,22.5066,15459.61
2006-07-26 12:35:00,48.64,48.65,48.6,48.61,9192.200557103064,22.502,22.5066,22.4835,22.4881,9192.2006
2006-07-26 12:40:00,48.62,48.62,48.54,48.59,9331.476323119778,22.4927,22.4927,22.4557,22.4789,9331.4763
2006-07-26 12:45:00,48.57,48.62,48.57,48.6,5571.030640668524,22.4696,22.4927,22.4696,22.4835,5571.0306
2006-07-26 12:50:00,48.61,48.67,48.61,48.65,15877.437325905294,22.4881,22.5159,22.4881,22.5066,15877.4373
2006-07-26 12:55:00,48.64,48.66,48.63,48.63,3899.721448467967,22.502,22.5112,22.4974,22.4974,3899.7214
2006-07-26 13:00:00,48.63,48.67,48.63,48.63,5571.030640668524,22.4974,22.5159,22.4974,22.4974,5571.0306
2006-07-26 13:05:00,48.62,48.63,48.59,48.6,8356.545961002786,22.4927,22.4974,22.4789,22.4835,8356.546
2006-07-26 13:10:00,48.6,48.64,48.6,48.62,8356.545961002786,22.4835,22.502,22.4835,22.4927,8356.546
2006-07-26 13:15:00,48.64,48.64,48.62,48.62,21309.192200557103,22.502,22.502,22.4927,22.4927,21309.1922
2006-07-26 13:20:00,48.63,48.67,48.63,48.67,10167.130919220055,22.4974,22.5159,22.4974,22.5159,10167.1309
2006-07-26 13:25:00,48.66,48.67,48.63,48.63,7660.167130919221,22.5112,22.5159,22.4974,22.4974,7660.1671
2006-07-26 13:30:00,48.64,48.64,48.59,48.61,3621.169916434541,22.502,22.502,22.4789,22.4881,3621.1699
2006-07-26 13:35:00,48.61,48.64,48.61,48.62,5710.306406685237,22.4881,22.502,22.4881,22.4927,5710.3064
2006-07-26 13:40:00,48.62,48.65,48.62,48.65,15181.058495821728,22.4927,22.5066,22.4927,22.5066,15181.0585
2006-07-26 13:45:00,48.66,48.82,48.66,48.82,33147.632311977715,22.5112,22.5853,22.5112,22.5853,33147.6323
2006-07-26 13:50:00,48.8,48.8,48.77,48.77,10306.406685236769,22.576,22.576,22.5621,22.5621,10306.4067
2006-07-26 13:55:00,48.78,48.78,48.66,48.68,12395.543175487466,22.5668,22.5668,22.5112,22.5205,12395.5432
2006-07-26 14:00:00,48.67,48.68,48.61,48.63,18384.401114206128,22.5159,22.5205,22.4881,22.4974,18384.4011
2006-07-26 14:05:00,48.64,48.64,48.57,48.59,10724.23398328691,22.502,22.502,22.4696,22.4789,10724.234
2006-07-26 14:10:00,48.6,48.62,48.59,48.62,8356.545961002786,22.4835,22.4927,22.4789,22.4927,8356.546
2006-07-26 14:15:00,48.62,48.67,48.61,48.62,17688.022284122562,22.4927,22.5159,22.4881,22.4927,17688.0223
2006-07-26 14:20:00,48.64,48.67,48.58,48.58,12952.64623955432,22.502,22.5159,22.4742,22.4742,12952.6462
2006-07-26 14:25:00,48.59,48.64,48.59,48.62,8217.270194986073,22.4789,22.502,22.4789,22.4927,8217.2702
2006-07-26 14:30:00,48.62,48.67,48.59,48.67,19220.05571030641,22.4927,22.5159,22.4789,22.5159,19220.0557
2006-07-26 14:35:00,48.67,48.69,48.62,48.62,13231.197771587744,22.5159,22.5251,22.4927,22.4927,13231.1978
2006-07-26 14:40:00,48.62,48.62,48.55,48.6,16434.540389972146,22.4927,22.4927,22.4604,22.4835,16434.5404
2006-07-26 14:45:00,48.6,48.61,48.52,48.56,19777.15877437326,22.4835,22.4881,22.4465,22.465,19777.1588
2006-07-26 14:50:00,48.56,48.68,48.55,48.68,7520.891364902507,22.465,22.5205,22.4604,22.5205,7520.8914
2006-07-26 14:55:00,48.68,48.7,48.67,48.69,11699.1643454039,22.5205,22.5298,22.5159,22.5251,11699.1643
2006-07-26 15:00:00,48.69,48.7,48.66,48.66,10445.682451253482,22.5251,22.5298,22.5112,22.5112,10445.6825
2006-07-26 15:05:00,48.65,48.65,48.57,48.57,26601.671309192203,22.5066,22.5066,22.4696,22.4696,26601.6713
2006-07-26 15:10:00,48.57,48.59,48.52,48.52,13509.74930362117,22.4696,22.4789,22.4465,22.4465,13509.7493
2006-07-26 15:15:00,48.52,48.54,48.51,48.51,14345.403899721448,22.4465,22.4557,22.4419,22.4419,14345.4039
2006-07-26 15:20:00,48.52,48.57,48.52,48.53,16434.540389972146,22.4465,22.4696,22.4465,22.4511,16434.5404
2006-07-26 15:25:00,48.54,48.56,48.5,48.5,24512.534818941505,22.4557,22.465,22.4372,22.4372,24512.5348
2006-07-26 15:30:00,48.5,48.5,48.46,48.49,50417.82729805014,22.4372,22.4372,22.4187,22.4326,50417.8273
2006-07-26 15:35:00,48.49,48.52,48.46,48.51,50417.82729805014,22.4326,22.4465,22.4187,22.4419,50417.8273
2006-07-26 15:40:00,48.52,48.52,48.42,48.46,38440.11142061282,22.4465,22.4465,22.4002,22.4187,38440.1114
2006-07-26 15:45:00,48.46,48.56,48.46,48.54,37465.18105849582,22.4187,22.465,22.4187,22.4557,37465.1811
2006-07-26 15:50:00,48.54,48.55,48.49,48.49,34122.56267409471,22.4557,22.4604,22.4326,22.4326,34122.5627
2006-07-26 15:55:00,48.49,48.49,48.44,48.45,52089.1364902507,22.4326,22.4326,22.4095,22.4141,52089.1365
2006-07-27 09:30:00,48.6,49.03,48.6,49.03,43175.48746518106,22.4835,22.6824,22.4835,22.6824,43175.4875
2006-07-27 09:35:00,49.05,49.06,48.62,48.63,25487.4651810585,22.6917,22.6963,22.4927,22.4974,25487.4652
2006-07-27 09:40:00,48.66,48.77,48.66,48.67,43314.76323119777,22.5112,22.5621,22.5112,22.5159,43314.7632
2006-07-27 09:45:00,48.7,48.75,48.57,48.59,117548.74651810584,22.5298,22.5529,22.4696,22.4789,117548.7465
2006-07-27 09:50:00,48.59,48.72,48.59,48.7,33565.45961002786,22.4789,22.539,22.4789,22.5298,33565.4596
2006-07-27 09:55:00,48.7,48.72,48.63,48.66,39275.766016713096,22.5298,22.539,22.4974,22.5112,39275.766
2006-07-27 10:00:00,48.64,48.72,48.6,48.72,35515.32033426184,22.502,22.539,22.4835,22.539,35515.3203
2006-07-27 10:05:00,48.71,48.82,48.65,48.81,70473.53760445683,22.5344,22.5853,22.5066,22.5806,70473.5376
2006-07-27 10:10:00,48.81,48.97,48.77,48.93,69777.15877437327,22.5806,22.6547,22.5621,22.6362,69777.1588
2006-07-27 10:15:00,48.92,48.92,48.8,48.8,31058.49582172702,22.6315,22.6315,22.576,22.576,31058.4958
2006-07-27 10:20:00,48.77,48.82,48.76,48.79,23537.604456824512,22.5621,22.5853,22.5575,22.5714,23537.6045
2006-07-27 10:25:00,48.78,48.78,48.69,48.71,15738.16155988858,22.5668,22.5668,22.5251,22.5344,15738.1616
2006-07-27 10:30:00,48.71,48.72,48.67,48.7,48328.690807799445,22.5344,22.539,22.5159,22.5298,48328.6908
2006-07-27 10:35:00,48.7,48.72,48.64,48.64,17270.194986072423,22.5298,22.539,22.502,22.502,17270.195
2006-07-27 10:40:00,48.67,48.67,48.52,48.54,17548.74651810585,22.5159,22.5159,22.4465,22.4557,17548.7465
2006-07-27 10:45:00,48.52,48.62,48.52,48.54,19359.33147632312,22.4465,22.4927,22.4465,22.4557,19359.3315
2006-07-27 10:50:00,48.55,48.68,48.55,48.64,25626.74094707521,22.4604,22.5205,22.4604,22.502,25626.7409
2006-07-27 10:55:00,48.65,48.68,48.65,48.66,16852.367688022285,22.5066,22.5205,22.5066,22.5112,16852.3677
2006-07-27 11:00:00,48.67,48.68,48.64,48.67,8774.373259052925,22.5159,22.5205,22.502,22.5159,8774.3733
2006-07-27 11:05:00,48.66,48.71,48.64,48.64,35236.76880222841,22.5112,22.5344,22.502,22.502,35236.7688
2006-07-27 11:10:00,48.67,48.68,48.64,48.65,18662.952646239555,22.5159,22.5205,22.502,22.5066,18662.9526
2006-07-27 11:15:00,48.65,48.68,48.62,48.67,23816.15598885794,22.5066,22.5205,22.4927,22.5159,23816.156
2006-07-27 11:20:00,48.68,48.68,48.63,48.64,30222.841225626744,22.5205,22.5205,22.4974,22.502,30222.8412
2006-07-27 11:25:00,48.64,48.64,48.6,48.62,45543.17548746518,22.502,22.502,22.4835,22.4927,45543.1755
2006-07-27 11:30:00,48.64,48.64,48.58,48.61,27298.05013927577,22.502,22.502,22.4742,22.4881,27298.0501
2006-07-27 11:35:00,48.61,48.62,48.59,48.6,11977.715877437327,22.4881,22.4927,22.4789,22.4835,11977.7159
2006-07-27 11:40:00,48.61,48.62,48.55,48.57,18802.228412256267,22.4881,22.4927,22.4604,22.4696,18802.2284
2006-07-27 11:45:00,48.58,48.6,48.57,48.6,5431.7548746518105,22.4742,22.4835,22.4696,22.4835,5431.7549
2006-07-27 11:50:00,48.62,48.64,48.61,48.63,12674.094707520891,22.4927,22.502,22.4881,22.4974,12674.0947
2006-07-27 11:55:00,48.62,48.64,48.62,48.63,12534.81894150418,22.4927,22.502,22.4927,22.4974,12534.8189
2006-07-27 12:00:00,48.62,48.64,48.58,48.64,13370.473537604455,22.4927,22.502,22.4742,22.502,13370.4735
2006-07-27 12:05:00,48.64,48.64,48.62,48.64,9888.57938718663,22.502,22.502,22.4927,22.502,9888.5794
2006-07-27 12:10:00,48.63,48.64,48.59,48.62,13091.922005571032,22.4974,22.502,22.4789,22.4927,13091.922
2006-07-27 12:15:00,48.63,48.64,48.61,48.61,14623.955431754875,22.4974,22.502,22.4881,22.4881,14623.9554
2006-07-27 12:20:00,48.62,48.62,48.57,48.57,6824.512534818942,22.4927,22.4927,22.4696,22.4696,6824.5125
2006-07-27 12:25:00,48.57,48.59,48.5,48.53,25905.29247910864,22.4696,22.4789,22.4372,22.4511,25905.2925
2006-07-27 12:30:00,48.53,48.54,48.51,48.52,23955.43175487465,22.4511,22.4557,22.4419,22.4465,23955.4318
2006-07-27 12:35:00,48.52,48.52,48.45,48.45,37186.6295264624,22.4465,22.4465,22.4141,22.4141,37186.6295
2006-07-27 12:40:00,48.45,48.46,48.43,48.46,18105.849582172705,22.4141,22.4187,22.4048,22.4187,18105.8496
2006-07-27 12:45:00,48.46,48.46,48.44,48.46,18941.504178272982,22.4187,22.4187,22.4095,22.4187,18941.5042
2006-07-27 12:50:00,48.46,48.46,48.42,48.45,14902.506963788304,22.4187,22.4187,22.4002,22.4141,14902.507
2006-07-27 12:55:00,48.46,48.46,48.45,48.46,15877.437325905294,22.4187,22.4187,22.4141,22.4187,15877.4373
2006-07-27 13:00:00,48.46,48.46,48.45,48.46,20334.26183844012,22.4187,22.4187,22.4141,22.4187,20334.2618
2006-07-27 13:05:00,48.46,48.46,48.44,48.46,31197.771587743733,22.4187,22.4187,22.4095,22.4187,31197.7716
2006-07-27 13:10:00,48.46,48.46,48.4,48.42,25069.63788300836,22.4187,22.4187,22.391,22.4002,25069.6379
2006-07-27 13:15:00,48.41,48.49,48.41,48.49,20752.089136490253,22.3956,22.4326,22.3956,22.4326,20752.0891
2006-07-27 13:20:00,48.49,48.56,48.46,48.46,29944.28969359332,22.4326,22.465,22.4187,22.4187,29944.2897
2006-07-27 13:25:00,48.46,48.54,48.45,48.54,20055.710306406687,22.4187,22.4557,22.4141,22.4557,20055.7103
2006-07-27 13:30:00,48.54,48.54,48.41,48.42,40250.696378830085,22.4557,22.4557,22.3956,22.4002,40250.6964
2006-07-27 13:35:00,48.43,48.46,48.42,48.43,22980.501392757666,22.4048,22.4187,22.4002,22.4048,22980.5014
2006-07-27 13:40:00,48.44,48.47,48.43,48.46,15320.33426183844,22.4095,22.4233,22.4048,22.4187,15320.3343
2006-07-27 13:45:00,48.46,48.52,48.44,48.52,26183.844011142064,22.4187,22.4465,22.4095,22.4465,26183.844
2006-07-27 13:50:00,48.51,48.51,48.43,48.44,10863.50974930362,22.4419,22.4419,22.4048,22.4095,10863.5097
2006-07-27 13:55:00,48.44,48.44,48.37,48.39,114902.50696378831,22.4095,22.4095,22.3771,22.3863,114902.507
2006-07-27 14:00:00,48.38,48.39,48.31,48.31,21587.74373259053,22.3817,22.3863,22.3493,22.3493,21587.7437
2006-07-27 14:05:00,48.3,48.36,48.27,48.36,8077.994428969359,22.3447,22.3725,22.3308,22.3725,8077.9944
2006-07-27 14:10:00,48.36,48.36,48.29,48.34,15041.782729805014,22.3725,22.3725,22.3401,22.3632,15041.7827
2006-07-27 14:15:00,48.34,48.45,48.34,48.43,12534.81894150418,22.3632,22.4141,22.3632,22.4048,12534.8189
2006-07-27 14:20:00,48.43,48.45,48.4,48.41,23676.880222841228,22.4048,22.4141,22.391,22.3956,23676.8802
2006-07-27 14:25:00,48.4,48.41,48.35,48.39,26044.56824512535,22.391,22.3956,22.3678,22.3863,26044.5682
2006-07-27 14:30:00,48.38,48.39,48.34,48.34,12674.094707520891,22.3817,22.3863,22.3632,22.3632,12674.0947
2006-07-27 14:35:00,48.34,48.39,48.33,48.39,16295.264623955432,22.3632,22.3863,22.3586,22.3863,16295.2646
2006-07-27 14:40:00,48.39,48.39,48.34,48.35,10724.23398328691,22.3863,22.3863,22.3632,22.3678,10724.234
2006-07-27 14:45:00,48.35,48.39,48.31,48.39,14902.506963788304,22.3678,22.3863,22.3493,22.3863,14902.507
2006-07-27 14:50:00,48.4,48.41,48.38,48.39,15877.437325905294,22.391,22.3956,22.3817,22.3863,15877.4373
2006-07-27 14:55:00,48.39,48.41,48.36,48.39,63649.025069637886,22.3863,22.3956,22.3725,22.3863,63649.0251
2006-07-27 15:00:00,48.39,48.47,48.39,48.41,23398.3286908078,22.3863,22.4233,22.3863,22.3956,23398.3287
2006-07-27 15:05:00,48.43,48.43,48.31,48.31,18105.849582172705,22.4048,22.4048,22.3493,22.3493,18105.8496
2006-07-27 15:10:00,48.31,48.37,48.28,48.3,30919.22005571031,22.3493,22.3771,22.3354,22.3447,30919.2201
2006-07-27 15:15:00,48.3,48.3,48.17,48.18,34818.94150417828,22.3447,22.3447,22.2846,22.2892,34818.9415
2006-07-27 15:20:00,48.18,48.18,48.01,48.04,100696.37883008356,22.2892,22.2892,22.2105,22.2244,100696.3788
2006-07-27 15:25:00,48.04,48.08,48.04,48.08,37883.008356545964,22.2244,22.2429,22.2244,22.2429,37883.0084
2006-07-27 15:30:00,48.08,48.21,48.08,48.2,58356.54596100279,22.2429,22.3031,22.2429,22.2984,58356.546
2006-07-27 15:35:00,48.2,48.29,48.2,48.29,42061.28133704736,22.2984,22.3401,22.2984,22.3401,42061.2813
2006-07-27 15:40:00,48.29,48.36,48.29,48.34,37325.90529247911,22.3401,22.3725,22.3401,22.3632,37325.9053
2006-07-27 15:45:00,48.34,48.36,48.23,48.24,43593.3147632312,22.3632,22.3725,22.3123,22.3169,43593.3148
2006-07-27 15:50:00,48.24,48.24,48.09,48.15,140807.79944289694,22.3169,22.3169,22.2476,22.2753,140807.7994
2006-07-27 15:55:00,48.14,48.18,48.1,48.11,126323.11977715878,22.2707,22.2892,22.2522,22.2568,126323.1198
2006-07-28 09:30:00,48.64,48.82,48.62,48.81,38579.38718662953,22.502,22.5853,22.4927,22.5806,38579.3872
2006-07-28 09:35:00,48.8,48.8,48.54,48.54,22701.949860724235,22.576,22.576,22.4557,22.4557,22701.9499
2006-07-28 09:40:00,48.61,48.64,48.6,48.64,40947.07520891365,22.4881,22.502,22.4835,22.502,40947.0752
2006-07-28 09:45:00,48.64,48.8,48.62,48.72,37883.008356545964,22.502,22.576,22.4927,22.539,37883.0084
2006-07-28 09:50:00,48.73,48.76,48.69,48.73,17548.74651810585,22.5436,22.5575,22.5251,22.5436,17548.7465
2006-07-28 09:55:00,48.73,48.73,48.57,48.6,37883.008356545964,22.5436,22.5436,22.4696,22.4835,37883.0084
2006-07-28 10:00:00,48.6,48.61,48.52,48.57,54596.10027855154,22.4835,22.4881,22.4465,22.4696,54596.1003
2006-07-28 10:05:00,48.56,48.59,48.49,48.49,16713.091922005573,22.465,22.4789,22.4326,22.4326,16713.0919
2006-07-28 10:10:00,48.49,48.49,48.42,48.46,34818.94150417828,22.4326,22.4326,22.4002,22.4187,34818.9415
2006-07-28 10:15:00,48.46,48.47,48.41,48.43,12116.99164345404,22.4187,22.4233,22.3956,22.4048,12116.9916
2006-07-28 10:20:00,48.44,48.57,48.44,48.51,8356.545961002786,22.4095,22.4696,22.4095,22.4419,8356.546
2006-07-28 10:25:00,48.55,48.55,48.49,48.54,8774.373259052925,22.4604,22.4604,22.4326,22.4557,8774.3733
2006-07-28 10:30:00,48.54,48.62,48.53,48.62,23816.15598885794,22.4557,22.4927,22.4511,22.4927,23816.156
2006-07-28 10:35:00,48.63,48.73,48.63,48.73,16016.713091922007,22.4974,22.5436,22.4974,22.5436,16016.7131
2006-07-28 10:40:00,48.73,48.75,48.63,48.64,29665.73816155989,22.5436,22.5529,22.4974,22.502,29665.7382
2006-07-28 10:45:00,48.65,48.68,48.65,48.67,21448.46796657382,22.5066,22.5205,22.5066,22.5159,21448.468
2006-07-28 10:50:00,48.67,48.68,48.64,48.64,34679.66573816156,22.5159,22.5205,22.502,22.502,34679.6657
2006-07-28 10:55:00,48.64,48.77,48.64,48.75,44846.796657381616,22.502,22.5621,22.502,22.5529,44846.7967
2006-07-28 11:00:00,48.77,48.82,48.77,48.82,29526.46239554317,22.5621,22.5853,22.5621,22.5853,29526.4624
2006-07-28 11:05:00,48.82,48.82,48.8,48.82,31476.32311977716,22.5853,22.5853,22.576,22.5853,31476.3231
2006-07-28 11:10:00,48.82,48.82,48.81,48.82,17130.91922005571,22.5853,22.5853,22.5806,22.5853,17130.9192
2006-07-28 11:15:00,48.82,48.82,48.77,48.79,55431.754874651815,22.5853,22.5853,22.5621,22.5714,55431.7549
2006-07-28 11:20:00,48.79,48.81,48.77,48.78,26323.119777158776,22.5714,22.5806,22.5621,22.5668,26323.1198
2006-07-28 11:25:00,48.79,48.88,48.77,48.87,25766.01671309192,22.5714,22.613,22.5621,22.6084,25766.0167
2006-07-28 11:30:00,48.9,48.9,48.86,48.9,19359.33147632312,22.6223,22.6223,22.6038,22.6223,19359.3315
2006-07-28 11:35:00,48.89,48.9,48.86,48.86,7660.167130919221,22.6176,22.6223,22.6038,22.6038,7660.1671
2006-07-28 11:40:00,48.86,48.87,48.84,48.85,11977.715877437327,22.6038,22.6084,22.5945,22.5991,11977.7159
2006-07-28 11:45:00,48.87,48.87,48.81,48.85,10584.958217270196,22.6084,22.6084,22.5806,22.5991,10584.9582
2006-07-28 11:50:00,48.85,48.86,48.83,48.85,7938.718662952647,22.5991,22.6038,22.5899,22.5991,7938.7187
2006-07-28 11:55:00,48.85,48.86,48.82,48.84,10445.682451253482,22.5991,22.6038,22.5853,22.5945,10445.6825
2006-07-28 12:00:00,48.83,48.83,48.75,48.75,5571.030640668524,22.5899,22.5899,22.5529,22.5529,5571.0306
2006-07-28 12:05:00,48.76,48.79,48.72,48.79,9749.303621169916,22.5575,22.5714,22.539,22.5714,9749.3036
2006-07-28 12:10:00,48.77,48.81,48.77,48.8,4317.548746518106,22.5621,22.5806,22.5621,22.576,4317.5487
2006-07-28 12:15:00,48.81,48.84,48.81,48.81,6685.236768802229,22.5806,22.5945,22.5806,22.5806,6685.2368
2006-07-28 12:20:00,48.83,48.83,48.78,48.78,5013.927576601672,22.5899,22.5899,22.5668,22.5668,5013.9276
2006-07-28 12:25:00,48.79,48.8,48.78,48.79,6685.236768802229,22.5714,22.576,22.5668,22.5714,6685.2368
2006-07-28 12:30:00,48.79,48.79,48.69,48.71,11142.061281337048,22.5714,22.5714,22.5251,22.5344,11142.0613
2006-07-28 12:35:00,48.71,48.74,48.69,48.72,8774.373259052925,22.5344,22.5483,22.5251,22.539,8774.3733
2006-07-28 12:40:00,48.72,48.77,48.71,48.72,17409.47075208914,22.539,22.5621,22.5344,22.539,17409.4708
2006-07-28 12:45:00,48.71,48.71,48.65,48.65,7799.442896935933,22.5344,22.5344,22.5066,22.5066,7799.4429
2006-07-28 12:50:00,48.67,48.7,48.66,48.7,6824.512534818942,22.5159,22.5298,22.5112,22.5298,6824.5125
2006-07-28 12:55:00,48.72,48.75,48.72,48.72,4456.824512534819,22.539,22.5529,22.539,22.539,4456.8245
2006-07-28 13:00:00,48.74,48.76,48.72,48.76,5153.203342618384,22.5483,22.5575,22.539,22.5575,5153.2033
2006-07-28 13:05:00,48.75,48.78,48.74,48.78,6545.961002785516,22.5529,22.5668,22.5483,22.5668,6545.961
2006-07-28 13:10:00,48.78,48.78,48.59,48.62,20194.9860724234,22.5668,22.5668,22.4789,22.4927,20194.9861
2006-07-28 13:15:00,48.61,48.67,48.59,48.67,3899.721448467967,22.4881,22.5159,22.4789,22.5159,3899.7214
2006-07-28 13:20:00,48.67,48.71,48.66,48.71,4874.651810584958,22.5159,22.5344,22.5112,22.5344,4874.6518
2006-07-28 13:25:00,48.71,48.72,48.68,48.7,5571.030640668524,22.5344,22.539,22.5205,22.5298,5571.0306
2006-07-28 13:30:00,48.7,48.7,48.68,48.69,4038.99721448468,22.5298,22.5298,22.5205,22.5251,4038.9972
2006-07-28 13:35:00,48.7,48.76,48.7,48.71,9749.303621169916,22.5298,22.5575,22.5298,22.5344,9749.3036
2006-07-28 13:40:00,48.7,48.7,48.62,48.63,13370.473537604455,22.5298,22.5298,22.4927,22.4974,13370.4735
2006-07-28 13:45:00,48.63,48.67,48.6,48.67,5988.857938718664,22.4974,22.5159,22.4835,22.5159,5988.8579
2006-07-28 13:50:00,48.67,48.75,48.67,48.75,6963.788300835655,22.5159,22.5529,22.5159,22.5529,6963.7883
2006-07-28 13:55:00,48.75,48.77,48.75,48.77,9192.200557103064,22.5529,22.5621,22.5529,22.5621,9192.2006
2006-07-28 14:00:00,48.78,48.8,48.75,48.75,12395.543175487466,22.5668,22.576,22.5529,22.5529,12395.5432
2006-07-28 14:05:00,48.72,48.75,48.7,48.7,6963.788300835655,22.539,22.5529,22.5298,22.5298,6963.7883
2006-07-28 14:10:00,48.71,48.72,48.69,48.72,10724.23398328691,22.5344,22.539,22.5251,22.539,10724.234
2006-07-28 14:15:00,48.71,48.72,48.7,48.7,6267.40947075209,22.5344,22.539,22.5298,22.5298,6267.4095
2006-07-28 14:20:00,48.72,48.75,48.72,48.75,9052.924791086352,22.539,22.5529,22.539,22.5529,9052.9248
2006-07-28 14:25:00,48.75,48.75,48.67,48.68,8774.373259052925,22.5529,22.5529,22.5159,22.5205,8774.3733
2006-07-28 14:30:00,48.68,48.68,48.6,48.61,16155.98885793872,22.5205,22.5205,22.4835,22.4881,16155.9889
2006-07-28 14:35:00,48.6,48.69,48.59,48.69,7660.167130919221,22.4835,22.5251,22.4789,22.5251,7660.1671
2006-07-28 14:40:00,48.67,48.73,48.65,48.72,11838.440111420614,22.5159,22.5436,22.5066,22.539,11838.4401
2006-07-28 14:45:00,48.72,48.72,48.69,48.69,7799.442896935933,22.539,22.539,22.5251,22.5251,7799.4429
2006-07-28 14:50:00,48.69,48.74,48.69,48.74,9888.57938718663,22.5251,22.5483,22.5251,22.5483,9888.5794
2006-07-28 14:55:00,48.75,48.79,48.75,48.75,11559.888579387189,22.5529,22.5714,22.5529,22.5529,11559.8886
2006-07-28 15:00:00,48.75,48.75,48.64,48.64,19637.883008356548,22.5529,22.5529,22.502,22.502,19637.883
2006-07-28 15:05:00,48.64,48.69,48.62,48.69,14066.852367688023,22.502,22.5251,22.4927,22.5251,14066.8524
2006-07-28 15:10:00,48.7,48.75,48.7,48.75,9052.924791086352,22.5298,22.5529,22.5298,22.5529,9052.9248
2006-07-28 15:15:00,48.75,48.77,48.74,48.76,10584.958217270196,22.5529,22.5621,22.5483,22.5575,10584.9582
2006-07-28 15:20:00,48.76,48.82,48.76,48.79,18941.504178272982,22.5575,22.5853,22.5575,22.5714,18941.5042
2006-07-28 15:25:00,48.81,48.81,48.72,48.72,15320.33426183844,22.5806,22.5806,22.539,22.539,15320.3343
2006-07-28 15:30:00,48.72,48.8,48.71,48.8,11977.715877437327,22.539,22.576,22.5344,22.576,11977.7159
2006-07-28 15:35:00,48.78,48.8,48.73,48.75,17966.57381615599,22.5668,22.576,22.5436,22.5529,17966.5738
2006-07-28 15:40:00,48.77,48.82,48.77,48.79,16016.713091922007,22.5621,22.5853,22.5621,22.5714,16016.7131
2006-07-28 15:45:00,48.79,48.81,48.73,48.75,41643.45403899722,22.5714,22.5806,22.5436,22.5529,41643.454
2006-07-28 15:50:00,48.74,48.79,48.64,48.78,40947.07520891365,22.5483,22.5714,22.502,22.5668,40947.0752
2006-07-28 15:55:00,48.75,48.77,48.62,48.62,181615.59888579388,22.5529,22.5621,22.4927,22.4927,181615.5989
2006-07-31 09:30:00,48.69,48.72,48.51,48.65,26323.119777158776,22.5251,22.539,22.4419,22.5066,26323.1198
2006-07-31 09:35:00,48.64,48.64,48.45,48.46,26601.671309192203,22.502,22.502,22.4141,22.4187,26601.6713
2006-07-31 09:40:00,48.51,48.53,48.34,48.39,16434.540389972146,22.4419,22.4511,22.3632,22.3863,16434.5404
2006-07-31 09:45:00,48.42,48.46,48.42,48.44,13788.300835654596,22.4002,22.4187,22.4002,22.4095,13788.3008
2006-07-31 09:50:00,48.46,48.54,48.34,48.36,16852.367688022285,22.4187,22.4557,22.3632,22.3725,16852.3677
2006-07-31 09:55:00,48.37,48.53,48.34,48.53,15459.610027855157,22.3771,22.4511,22.3632,22.4511,15459.61
2006-07-31 10:00:00,48.52,48.58,48.46,48.47,36072.42339832869,22.4465,22.4742,22.4187,22.4233,36072.4234
2006-07-31 10:05:00,48.42,48.52,48.36,48.52,19777.15877437326,22.4002,22.4465,22.3725,22.4465,19777.1588
2006-07-31 10:10:00,48.52,48.55,48.33,48.35,19498.60724233984,22.4465,22.4604,22.3586,22.3678,19498.6072
2006-07-31 10:15:00,48.36,48.43,48.36,48.43,6267.40947075209,22.3725,22.4048,22.3725,22.4048,6267.4095
2006-07-31 10:20:00,48.43,48.44,48.41,48.44,4317.548746518106,22.4048,22.4095,22.3956,22.4095,4317.5487
2006-07-31 10:25:00,48.44,48.53,48.44,48.48,13788.300835654596,22.4095,22.4511,22.4095,22.428,13788.3008
2006-07-31 10:30:00,48.49,48.49,48.26,48.29,35236.76880222841,22.4326,22.4326,22.3262,22.3401,35236.7688
2006-07-31 10:35:00,48.28,48.34,48.25,48.33,22144.846796657384,22.3354,22.3632,22.3216,22.3586,22144.8468
2006-07-31 10:40:00,48.31,48.34,48.29,48.31,13509.74930362117,22.3493,22.3632,22.3401,22.3493,13509.7493
2006-07-31 10:45:00,48.31,48.32,48.26,48.3,15181.058495821728,22.3493,22.354,22.3262,22.3447,15181.0585
2006-07-31 10:50:00,48.3,48.37,48.28,48.37,8217.270194986073,22.3447,22.3771,22.3354,22.3771,8217.2702
2006-07-31 10:55:00,48.41,48.42,48.37,48.38,5849.58217270195,22.3956,22.4002,22.3771,22.3817,5849.5822
2006-07-31 11:00:00,48.37,48.41,48.29,48.31,10306.406685236769,22.3771,22.3956,22.3401,22.3493,10306.4067
2006-07-31 11:05:00,48.31,48.32,48.3,48.32,8635.097493036212,22.3493,22.354,22.3447,22.354,8635.0975
2006-07-31 11:10:00,48.31,48.36,48.29,48.36,12534.81894150418,22.3493,22.3725,22.3401,22.3725,12534.8189
2006-07-31 11:15:00,48.35,48.4,48.31,48.34,16434.540389972146,22.3678,22.391,22.3493,22.3632,16434.5404
2006-07-31 11:20:00,48.31,48.32,48.3,48.32,8217.270194986073,22.3493,22.354,22.3447,22.354,8217.2702
2006-07-31 11:25:00,48.31,48.36,48.26,48.26,15598.885793871868,22.3493,22.3725,22.3262,22.3262,15598.8858
2006-07-31 11:30:00,48.26,48.3,48.26,48.26,10863.50974930362,22.3262,22.3447,22.3262,22.3262,10863.5097
2006-07-31 11:35:00,48.24,48.24,48.15,48.19,11838.440111420614,22.3169,22.3169,22.2753,22.2938,11838.4401
2006-07-31 11:40:00,48.19,48.25,48.17,48.25,10167.130919220055,22.2938,22.3216,22.2846,22.3216,10167.1309
2006-07-31 11:45:00,48.25,48.25,48.19,48.24,11281.337047353762,22.3216,22.3216,22.2938,22.3169,11281.337
2006-07-31 11:50:00,48.23,48.28,48.23,48.28,3203.342618384401,22.3123,22.3354,22.3123,22.3354,3203.3426
2006-07-31 11:55:00,48.29,48.31,48.24,48.24,5849.58217270195,22.3401,22.3493,22.3169,22.3169,5849.5822
2006-07-31 12:00:00,48.24,48.24,48.19,48.21,16434.540389972146,22.3169,22.3169,22.2938,22.3031,16434.5404
2006-07-31 12:05:00,48.22,48.22,48.2,48.21,12395.543175487466,22.3077,22.3077,22.2984,22.3031,12395.5432
2006-07-31 12:10:00,48.21,48.24,48.21,48.24,7103.064066852368,22.3031,22.3169,22.3031,22.3169,7103.0641
2006-07-31 12:15:00,48.23,48.25,48.22,48.22,5013.927576601672,22.3123,22.3216,22.3077,22.3077,5013.9276
2006-07-31 12:20:00,48.21,48.22,48.17,48.18,17827.298050139278,22.3031,22.3077,22.2846,22.2892,17827.2981
2006-07-31 12:25:00,48.17,48.18,48.16,48.18,3621.169916434541,22.2846,22.2892,22.2799,22.2892,3621.1699
2006-07-31 12:30:00,48.17,48.18,48.12,48.14,7660.167130919221,22.2846,22.2892,22.2614,22.2707,7660.1671
2006-07-31 12:35:00,48.14,48.16,48.12,48.15,9052.924791086352,22.2707,22.2799,22.2614,22.2753,9052.9248
2006-07-31 12:40:00,48.15,48.26,48.13,48.26,12395.543175487466,22.2753,22.3262,22.2661,22.3262,12395.5432
2006-07-31 12:45:00,48.24,48.29,48.24,48.26,6406.6852367688025,22.3169,22.3401,22.3169,22.3262,6406.6852
2006-07-31 12:50:00,48.27,48.29,48.25,48.28,11699.1643454039,22.3308,22.3401,22.3216,22.3354,11699.1643
2006-07-31 12:55:00,48.29,48.31,48.24,48.24,7660.167130919221,22.3401,22.3493,22.3169,22.3169,7660.1671
2006-07-31 13:00:00,48.24,48.27,48.24,48.26,21169.91643454039,22.3169,22.3308,22.3169,22.3262,21169.9164
2006-07-31 13:05:00,48.25,48.26,48.24,48.26,9052.924791086352,22.3216,22.3262,22.3169,22.3262,9052.9248
2006-07-31 13:10:00,48.26,48.27,48.24,48.26,7103.064066852368,22.3262,22.3308,22.3169,22.3262,7103.0641
2006-07-31 13:15:00,48.28,48.29,48.25,48.29,11977.715877437327,22.3354,22.3401,22.3216,22.3401,11977.7159
2006-07-31 13:20:00,48.3,48.34,48.3,48.33,6545.961002785516,22.3447,22.3632,22.3447,22.3586,6545.961
2006-07-31 13:25:00,48.34,48.34,48.28,48.28,11142.061281337048,22.3632,22.3632,22.3354,22.3354,11142.0613
2006-07-31 13:30:00,48.27,48.29,48.26,48.29,3899.721448467967,22.3308,22.3401,22.3262,22.3401,3899.7214
2006-07-31 13:35:00,48.29,48.31,48.29,48.31,5710.306406685237,22.3401,22.3493,22.3401,22.3493,5710.3064
2006-07-31 13:40:00,48.3,48.34,48.29,48.34,7520.891364902507,22.3447,22.3632,22.3401,22.3632,7520.8914
2006-07-31 13:45:00,48.34,48.36,48.34,48.34,6128.133704735376,22.3632,22.3725,22.3632,22.3632,6128.1337
2006-07-31 13:50:00,48.34,48.34,48.31,48.31,8913.649025069639,22.3632,22.3632,22.3493,22.3493,8913.649
2006-07-31 13:55:00,48.33,48.34,48.31,48.32,3760.4456824512536,22.3586,22.3632,22.3493,22.354,3760.4457
2006-07-31 14:00:00,48.33,48.33,48.28,48.28,4735.376044568246,22.3586,22.3586,22.3354,22.3354,4735.376
2006-07-31 14:05:00,48.28,48.3,48.26,48.26,11281.337047353762,22.3354,22.3447,22.3262,22.3262,11281.337
2006-07-31 14:10:00,48.23,48.29,48.21,48.28,24094.707520891367,22.3123,22.3401,22.3031,22.3354,24094.7075
2006-07-31 14:15:00,48.28,48.33,48.28,48.31,7381.615598885794,22.3354,22.3586,22.3354,22.3493,7381.6156
2006-07-31 14:20:00,48.3,48.31,48.28,48.29,5153.203342618384,22.3447,22.3493,22.3354,22.3401,5153.2033
2006-07-31 14:25:00,48.28,48.28,48.25,48.25,11002.785515320336,22.3354,22.3354,22.3216,22.3216,11002.7855
2006-07-31 14:30:00,48.25,48.3,48.25,48.27,15598.885793871868,22.3216,22.3447,22.3216,22.3308,15598.8858
2006-07-31 14:35:00,48.29,48.31,48.26,48.31,15041.782729805014,22.3401,22.3493,22.3262,22.3493,15041.7827
2006-07-31 14:40:00,48.31,48.33,48.31,48.31,10445.682451253482,22.3493,22.3586,22.3493,22.3493,10445.6825
2006-07-31 14:45:00,48.3,48.32,48.29,48.29,19220.05571030641,22.3447,22.354,22.3401,22.3401,19220.0557
2006-07-31 14:50:00,48.29,48.32,48.29,48.3,17270.194986072423,22.3401,22.354,22.3401,22.3447,17270.195
2006-07-31 14:55:00,48.29,48.31,48.25,48.26,22980.501392757666,22.3401,22.3493,22.3216,22.3262,22980.5014
2006-07-31 15:00:00,48.26,48.26,48.24,48.24,28412.25626740948,22.3262,22.3262,22.3169,22.3169,28412.2563
2006-07-31 15:05:00,48.24,48.24,48.21,48.23,14066.852367688023,22.3169,22.3169,22.3031,22.3123,14066.8524
2006-07-31 15:10:00,48.23,48.24,48.21,48.21,16016.713091922007,22.3123,22.3169,22.3031,22.3031,16016.7131
2006-07-31 15:15:00,48.21,48.22,48.19,48.2,17130.91922005571,22.3031,22.3077,22.2938,22.2984,17130.9192
2006-07-31 15:20:00,48.19,48.21,48.13,48.15,29805.013927576605,22.2938,22.3031,22.2661,22.2753,29805.0139
2006-07-31 15:25:00,48.14,48.18,48.12,48.17,16852.367688022285,22.2707,22.2892,22.2614,22.2846,16852.3677
2006-07-31 15:30:00,48.18,48.19,48.17,48.18,14763.231197771587,22.2892,22.2938,22.2846,22.2892,14763.2312
2006-07-31 15:35:00,48.18,48.2,48.16,48.18,41643.45403899722,22.2892,22.2984,22.2799,22.2892,41643.454
2006-07-31 15:40:00,48.18,48.24,48.17,48.18,87325.90529247912,22.2892,22.3169,22.2846,22.2892,87325.9053
2006-07-31 15:45:00,48.18,48.18,48.13,48.13,59331.47632311978,22.2892,22.2892,22.2661,22.2661,59331.4763
2006-07-31 15:50:00,48.13,48.15,48.09,48.1,690947.0752089137,22.2661,22.2753,22.2476,22.2522,690947.0752
2006-07-31 15:55:00,48.11,48.11,48.09,48.11,82590.52924791086,22.2568,22.2568,22.2476,22.2568,82590.5292
2006-08-01 09:30:00,48.02,48.23,48.02,48.16,37883.008356545964,22.2152,22.3123,22.2152,22.2799,37883.0084
2006-08-01 09:35:00,48.16,48.18,47.99,48.02,35654.596100278555,22.2799,22.2892,22.2013,22.2152,35654.5961
2006-08-01 09:40:00,48.01,48.23,48.01,48.16,13649.025069637884,22.2105,22.3123,22.2105,22.2799,13649.0251
2006-08-01 09:45:00,48.16,48.18,47.96,47.96,35376.044568245125,22.2799,22.2892,22.1874,22.1874,35376.0446
2006-08-01 09:50:00,47.96,48.06,47.93,48.01,10724.23398328691,22.1874,22.2337,22.1735,22.2105,10724.234
2006-08-01 09:55:00,48.07,48.11,47.99,48.11,16295.264623955432,22.2383,22.2568,22.2013,22.2568,16295.2646
2006-08-01 10:00:00,48.1,48.16,47.76,48.12,34122.56267409471,22.2522,22.2799,22.0949,22.2614,34122.5627
2006-08-01 10:05:00,48.09,48.13,47.96,47.96,13788.300835654596,22.2476,22.2661,22.1874,22.1874,13788.3008
2006-08-01 10:10:00,47.93,48.08,47.92,48.01,9192.200557103064,22.1735,22.2429,22.1689,22.2105,9192.2006
2006-08-01 10:15:00,48.03,48.11,48.01,48.08,10863.50974930362,22.2198,22.2568,22.2105,22.2429,10863.5097
2006-08-01 10:20:00,48.09,48.14,48.03,48.03,12674.094707520891,22.2476,22.2707,22.2198,22.2198,12674.0947
2006-08-01 10:25:00,48.03,48.06,48.0,48.06,3342.6183844011143,22.2198,22.2337,22.2059,22.2337,3342.6184
2006-08-01 10:30:00,48.1,48.11,47.97,47.97,6685.236768802229,22.2522,22.2568,22.192,22.192,6685.2368
2006-08-01 10:35:00,47.99,48.1,47.98,48.04,19637.883008356548,22.2013,22.2522,22.1967,22.2244,19637.883
2006-08-01 10:40:00,48.05,48.08,48.02,48.07,9331.476323119778,22.229,22.2429,22.2152,22.2383,9331.4763
2006-08-01 10:45:00,48.05,48.09,48.04,48.08,20055.710306406687,22.229,22.2476,22.2244,22.2429,20055.7103
2006-08-01 10:50:00,48.08,48.08,48.01,48.05,11002.785515320336,22.2429,22.2429,22.2105,22.229,11002.7855
2006-08-01 10:55:00,48.04,48.06,47.92,47.93,16852.367688022285,22.2244,22.2337,22.1689,22.1735,16852.3677
2006-08-01 11:00:00,47.93,48.02,47.93,47.98,17966.57381615599,22.1735,22.2152,22.1735,22.1967,17966.5738
2006-08-01 11:05:00,47.99,48.03,47.97,47.98,9052.924791086352,22.2013,22.2198,22.192,22.1967,9052.9248
2006-08-01 11:10:00,47.98,48.02,47.97,47.97,9052.924791086352,22.1967,22.2152,22.192,22.192,9052.9248
2006-08-01 11:15:00,47.98,47.99,47.95,47.97,6128.133704735376,22.1967,22.2013,22.1828,22.192,6128.1337
2006-08-01 11:20:00,47.97,48.01,47.96,47.99,4874.651810584958,22.192,22.2105,22.1874,22.2013,4874.6518
2006-08-01 11:25:00,48.01,48.01,47.96,47.99,11142.061281337048,22.2105,22.2105,22.1874,22.2013,11142.0613
2006-08-01 11:30:00,47.98,48.0,47.93,47.93,7520.891364902507,22.1967,22.2059,22.1735,22.1735,7520.8914
2006-08-01 11:35:00,47.93,47.97,47.93,47.93,8217.270194986073,22.1735,22.192,22.1735,22.1735,8217.2702
2006-08-01 11:40:00,47.95,47.96,47.8,47.8,22284.122562674096,22.1828,22.1874,22.1134,22.1134,22284.1226
2006-08-01 11:45:00,47.8,47.88,47.78,47.83,22144.846796657384,22.1134,22.1504,22.1041,22.1273,22144.8468
2006-08-01 11:50:00,47.83,47.85,47.67,47.68,52924.791086350975,22.1273,22.1365,22.0532,22.0579,52924.7911
2006-08-01 11:55:00,47.69,47.79,47.68,47.76,22980.501392757666,22.0625,22.1088,22.0579,22.0949,22980.5014
2006-08-01 12:00:00,47.76,47.8,47.72,47.73,14902.506963788304,22.0949,22.1134,22.0764,22.081,14902.507
2006-08-01 12:05:00,47.73,47.79,47.69,47.79,11977.715877437327,22.081,22.1088,22.0625,22.1088,11977.7159
2006-08-01 12:10:00,47.78,47.84,47.75,47.77,12952.64623955432,22.1041,22.1319,22.0903,22.0995,12952.6462
2006-08-01 12:15:00,47.79,47.86,47.76,47.86,15877.437325905294,22.1088,22.1411,22.0949,22.1411,15877.4373
2006-08-01 12:20:00,47.85,47.93,47.85,47.93,8217.270194986073,22.1365,22.1735,22.1365,22.1735,8217.2702
2006-08-01 12:25:00,47.91,47.96,47.91,47.93,7660.167130919221,22.1643,22.1874,22.1643,22.1735,7660.1671
2006-08-01 12:30:00,47.92,47.95,47.9,47.92,6406.6852367688025,22.1689,22.1828,22.1597,22.1689,6406.6852
2006-08-01 12:35:00,47.9,47.96,47.89,47.92,8913.649025069639,22.1597,22.1874,22.155,22.1689,8913.649
2006-08-01 12:40:00,47.92,47.95,47.9,47.91,12813.370473537603,22.1689,22.1828,22.1597,22.1643,12813.3705
2006-08-01 12:45:00,47.91,47.95,47.87,47.9,12534.81894150418,22.1643,22.1828,22.1458,22.1597,12534.8189
2006-08-01 12:50:00,47.93,47.98,47.92,47.96,10306.406685236769,22.1735,22.1967,22.1689,22.1874,10306.4067
2006-08-01 12:55:00,47.96,48.0,47.96,47.98,7938.718662952647,22.1874,22.2059,22.1874,22.1967,7938.7187
2006-08-01 13:00:00,47.98,48.0,47.92,47.92,8774.373259052925,22.1967,22.2059,22.1689,22.1689,8774.3733
2006-08-01 13:05:00,47.95,48.02,47.92,47.99,16852.367688022285,22.1828,22.2152,22.1689,22.2013,16852.3677
2006-08-01 13:10:00,48.01,48.05,48.01,48.02,7660.167130919221,22.2105,22.229,22.2105,22.2152,7660.1671
2006-08-01 13:15:00,48.02,48.03,47.96,47.96,8913.649025069639,22.2152,22.2198,22.1874,22.1874,8913.649
2006-08-01 13:20:00,48.0,48.0,47.93,47.98,9749.303621169916,22.2059,22.2059,22.1735,22.1967,9749.3036
2006-08-01 13:25:00,47.98,47.99,47.96,47.96,13091.922005571032,22.1967,22.2013,22.1874,22.1874,13091.922
2006-08-01 13:30:00,47.99,48.05,47.97,47.99,23119.777158774374,22.2013,22.229,22.192,22.2013,23119.7772
2006-08-01 13:35:00,48.0,48.02,47.98,48.0,9192.200557103064,22.2059,22.2152,22.1967,22.2059,9192.2006
2006-08-01 13:40:00,48.01,48.01,47.94,47.98,10724.23398328691,22.2105,22.2105,22.1782,22.1967,10724.234
2006-08-01 13:45:00,47.97,48.01,47.96,48.0,6824.512534818942,22.192,22.2105,22.1874,22.2059,6824.5125
2006-08-01 13:50:00,48.0,48.03,47.98,48.02,10167.130919220055,22.2059,22.2198,22.1967,22.2152,10167.1309
2006-08-01 13:55:00,48.02,48.03,47.96,48.01,7799.442896935933,22.2152,22.2198,22.1874,22.2105,7799.4429
2006-08-01 14:00:00,47.96,48.06,47.96,48.03,35933.14763231198,22.1874,22.2337,22.1874,22.2198,35933.1476
2006-08-01 14:05:00,48.04,48.08,48.03,48.03,14484.679665738162,22.2244,22.2429,22.2198,22.2198,14484.6797
2006-08-01 14:10:00,48.04,48.06,47.98,48.0,10445.682451253482,22.2244,22.2337,22.1967,22.2059,10445.6825
2006-08-01 14:15:00,48.0,48.01,47.98,47.98,10584.958217270196,22.2059,22.2105,22.1967,22.1967,10584.9582
2006-08-01 14:20:00,48.01,48.01,47.95,47.96,10445.682451253482,22.2105,22.2105,22.1828,22.1874,10445.6825
2006-08-01 14:25:00,47.95,47.96,47.9,47.92,31058.49582172702,22.1828,22.1874,22.1597,22.1689,31058.4958
2006-08-01 14:30:00,47.92,47.94,47.87,47.88,27158.774373259053,22.1689,22.1782,22.1458,22.1504,27158.7744
2006-08-01 14:35:00,47.9,47.96,47.86,47.87,17827.298050139278,22.1597,22.1874,22.1411,22.1458,17827.2981
2006-08-01 14:40:00,47.87,47.88,47.8,47.85,22701.949860724235,22.1458,22.1504,22.1134,22.1365,22701.9499
2006-08-01 14:45:00,47.85,47.85,47.8,47.8,19359.33147632312,22.1365,22.1365,22.1134,22.1134,19359.3315
2006-08-01 14:50:00,47.82,47.87,47.82,47.85,15181.058495821728,22.1226,22.1458,22.1226,22.1365,15181.0585
2006-08-01 14:55:00,47.83,47.86,47.78,47.82,17966.57381615599,22.1273,22.1411,22.1041,22.1226,17966.5738
2006-08-01 15:00:00,47.81,47.82,47.77,47.8,7103.064066852368,22.118,22.1226,22.0995,22.1134,7103.0641
2006-08-01 15:05:00,47.8,47.83,47.74,47.74,22701.949860724235,22.1134,22.1273,22.0856,22.0856,22701.9499
2006-08-01 15:10:00,47.73,47.75,47.72,47.73,23537.604456824512,22.081,22.0903,22.0764,22.081,23537.6045
2006-08-01 15:15:00,47.72,47.81,47.68,47.79,22562.674094707523,22.0764,22.118,22.0579,22.1088,22562.6741
2006-08-01 15:20:00,47.81,47.9,47.81,47.9,31894.1504178273,22.118,22.1597,22.118,22.1597,31894.1504
2006-08-01 15:25:00,47.89,47.97,47.85,47.93,19637.883008356548,22.155,22.192,22.1365,22.1735,19637.883
2006-08-01 15:30:00,47.93,47.98,47.9,47.93,32590.529247910865,22.1735,22.1967,22.1597,22.1735,32590.5292
2006-08-01 15:35:00,47.95,48.01,47.92,48.0,19359.33147632312,22.1828,22.2105,22.1689,22.2059,19359.3315
2006-08-01 15:40:00,48.0,48.06,48.0,48.03,33704.73537604457,22.2059,22.2337,22.2059,22.2198,33704.7354
2006-08-01 15:45:00,48.03,48.07,48.0,48.03,40668.52367688023,22.2198,22.2383,22.2059,22.2198,40668.5237
2006-08-01 15:50:00,48.02,48.06,47.91,47.99,49025.06963788301,22.2152,22.2337,22.1643,22.2013,49025.0696
2006-08-01 15:55:00,47.99,47.99,47.95,47.96,48746.51810584959,22.2013,22.2013,22.1828,22.1874,48746.5181
2006-08-02 09:30:00,47.86,47.89,47.73,47.73,21169.91643454039,22.1411,22.155,22.081,22.081,21169.9164
2006-08-02 09:35:00,47.73,47.88,47.73,47.78,8077.994428969359,22.081,22.1504,22.081,22.1041,8077.9944
2006-08-02 09:40:00,47.8,47.96,47.75,47.85,12813.370473537603,22.1134,22.1874,22.0903,22.1365,12813.3705
2006-08-02 09:45:00,47.92,47.96,47.86,47.9,7381.615598885794,22.1689,22.1874,22.1411,22.1597,7381.6156
2006-08-02 09:50:00,47.96,47.96,47.88,47.88,22005.57103064067,22.1874,22.1874,22.1504,22.1504,22005.571
2006-08-02 09:55:00,47.9,47.93,47.85,47.85,23955.43175487465,22.1597,22.1735,22.1365,22.1365,23955.4318
2006-08-02 10:00:00,47.85,47.93,47.85,47.91,13509.74930362117,22.1365,22.1735,22.1365,22.1643,13509.7493
2006-08-02 10:05:00,47.91,47.94,47.88,47.89,23398.3286908078,22.1643,22.1782,22.1504,22.155,23398.3287
2006-08-02 10:10:00,47.88,47.91,47.88,47.88,10306.406685236769,22.1504,22.1643,22.1504,22.1504,10306.4067
2006-08-02 10:15:00,47.9,47.92,47.85,47.9,11281.337047353762,22.1597,22.1689,22.1365,22.1597,11281.337
2006-08-02 10:20:00,47.89,47.9,47.85,47.86,10445.682451253482,22.155,22.1597,22.1365,22.1411,10445.6825
2006-08-02 10:25:00,47.87,47.89,47.76,47.86,64902.50696378831,22.1458,22.155,22.0949,22.1411,64902.507
2006-08-02 10:30:00,47.87,47.93,47.73,47.73,56685.23676880224,22.1458,22.1735,22.081,22.081,56685.2368
2006-08-02 10:35:00,47.73,47.81,47.7,47.8,12256.267409470753,22.081,22.118,22.0671,22.1134,12256.2674
2006-08-02 10:40:00,47.78,47.81,47.61,47.64,22562.674094707523,22.1041,22.118,22.0255,22.0394,22562.6741
2006-08-02 10:45:00,47.61,47.75,47.6,47.73,9610.027855153205,22.0255,22.0903,22.0209,22.081,9610.0279
2006-08-02 10:50:00,47.75,47.77,47.71,47.75,8077.994428969359,22.0903,22.0995,22.0718,22.0903,8077.9944
2006-08-02 10:55:00,47.76,47.8,47.76,47.8,5013.927576601672,22.0949,22.1134,22.0949,22.1134,5013.9276
2006-08-02 11:00:00,47.79,47.82,47.77,47.81,3760.4456824512536,22.1088,22.1226,22.0995,22.118,3760.4457
2006-08-02 11:05:00,47.8,47.82,47.75,47.79,7660.167130919221,22.1134,22.1226,22.0903,22.1088,7660.1671
2006-08-02 11:10:00,47.8,47.87,47.79,47.79,10445.682451253482,22.1134,22.1458,22.1088,22.1088,10445.6825
2006-08-02 11:15:00,47.84,47.89,47.83,47.88,11559.888579387189,22.1319,22.155,22.1273,22.1504,11559.8886
2006-08-02 11:20:00,47.88,47.93,47.88,47.9,11977.715877437327,22.1504,22.1735,22.1504,22.1597,11977.7159
2006-08-02 11:25:00,47.9,47.92,47.81,47.82,11420.612813370471,22.1597,22.1689,22.118,22.1226,11420.6128
2006-08-02 11:30:00,47.82,47.85,47.79,47.82,13927.57660167131,22.1226,22.1365,22.1088,22.1226,13927.5766
2006-08-02 11:35:00,47.81,47.85,47.8,47.8,18523.676880222843,22.118,22.1365,22.1134,22.1134,18523.6769
2006-08-02 11:40:00,47.8,47.84,47.8,47.81,5988.857938718664,22.1134,22.1319,22.1134,22.118,5988.8579
2006-08-02 11:45:00,47.82,47.85,47.8,47.82,8913.649025069639,22.1226,22.1365,22.1134,22.1226,8913.649
2006-08-02 11:50:00,47.82,47.84,47.81,47.81,11699.1643454039,22.1226,22.1319,22.118,22.118,11699.1643
2006-08-02 11:55:00,47.82,47.89,47.8,47.81,22980.501392757666,22.1226,22.155,22.1134,22.118,22980.5014
2006-08-02 12:00:00,47.81,47.85,47.75,47.8,15738.16155988858,22.118,22.1365,22.0903,22.1134,15738.1616
2006-08-02 12:05:00,47.8,47.93,47.8,47.87,80501.39275766017,22.1134,22.1735,22.1134,22.1458,80501.3928
2006-08-02 12:10:00,47.87,47.89,47.82,47.83,12674.094707520891,22.1458,22.155,22.1226,22.1273,12674.0947
2006-08-02 12:15:00,47.83,47.85,47.83,47.84,6824.512534818942,22.1273,22.1365,22.1273,22.1319,6824.5125
2006-08-02 12:20:00,47.84,47.89,47.83,47.88,7242.339832869081,22.1319,22.155,22.1273,22.1504,7242.3398
2006-08-02 12:25:00,47.88,47.9,47.85,47.87,9052.924791086352,22.1504,22.1597,22.1365,22.1458,9052.9248
2006-08-02 12:30:00,47.87,47.87,47.83,47.84,14763.231197771587,22.1458,22.1458,22.1273,22.1319,14763.2312
2006-08-02 12:35:00,47.84,47.9,47.83,47.85,28551.532033426185,22.1319,22.1597,22.1273,22.1365,28551.532
2006-08-02 12:40:00,47.85,47.88,47.83,47.85,10584.958217270196,22.1365,22.1504,22.1273,22.1365,10584.9582
2006-08-02 12:45:00,47.85,47.88,47.82,47.84,12116.99164345404,22.1365,22.1504,22.1226,22.1319,12116.9916
2006-08-02 12:50:00,47.86,47.95,47.86,47.94,111281.33704735377,22.1411,22.1828,22.1411,22.1782,111281.337
2006-08-02 12:55:00,47.95,47.95,47.89,47.91,11838.440111420614,22.1828,22.1828,22.155,22.1643,11838.4401
2006-08-02 13:00:00,47.91,47.91,47.87,47.89,10027.855153203343,22.1643,22.1643,22.1458,22.155,10027.8552
2006-08-02 13:05:00,47.89,47.9,47.83,47.83,7520.891364902507,22.155,22.1597,22.1273,22.1273,7520.8914
2006-08-02 13:10:00,47.83,47.88,47.81,47.88,7242.339832869081,22.1273,22.1504,22.118,22.1504,7242.3398
2006-08-02 13:15:00,47.86,47.87,47.82,47.82,7103.064066852368,22.1411,22.1458,22.1226,22.1226,7103.0641
2006-08-02 13:20:00,47.83,47.85,47.8,47.83,7799.442896935933,22.1273,22.1365,22.1134,22.1273,7799.4429
2006-08-02 13:25:00,47.87,47.92,47.87,47.9,5292.479108635098,22.1458,22.1689,22.1458,22.1597,5292.4791
2006-08-02 13:30:00,47.9,47.9,47.83,47.85,6128.133704735376,22.1597,22.1597,22.1273,22.1365,6128.1337
2006-08-02 13:35:00,47.85,47.92,47.83,47.88,10584.958217270196,22.1365,22.1689,22.1273,22.1504,10584.9582
2006-08-02 13:40:00,47.92,47.93,47.92,47.93,7381.615598885794,22.1689,22.1735,22.1689,22.1735,7381.6156
2006-08-02 13:45:00,47.93,47.96,47.91,47.94,6963.788300835655,22.1735,22.1874,22.1643,22.1782,6963.7883
2006-08-02 13:50:00,47.95,47.96,47.93,47.93,33704.73537604457,22.1828,22.1874,22.1735,22.1735,33704.7354
2006-08-02 13:55:00,47.93,47.96,47.93,47.94,39554.31754874652,22.1735,22.1874,22.1735,22.1782,39554.3175
2006-08-02 14:00:00,47.93,47.95,47.89,47.91,12256.267409470753,22.1735,22.1828,22.155,22.1643,12256.2674
2006-08-02 14:05:00,47.92,47.96,47.92,47.96,40947.07520891365,22.1689,22.1874,22.1689,22.1874,40947.0752
2006-08-02 14:10:00,47.96,47.99,47.96,47.96,22562.674094707523,22.1874,22.2013,22.1874,22.1874,22562.6741
2006-08-02 14:15:00,47.98,47.98,47.97,47.97,5571.030640668524,22.1967,22.1967,22.192,22.192,5571.0306
2006-08-02 14:20:00,47.96,47.98,47.96,47.98,6685.236768802229,22.1874,22.1967,22.1874,22.1967,6685.2368
2006-08-02 14:25:00,47.98,47.98,47.86,47.86,16434.540389972146,22.1967,22.1967,22.1411,22.1411,16434.5404
2006-08-02 14:30:00,47.85,47.9,47.84,47.88,13509.74930362117,22.1365,22.1597,22.1319,22.1504,13509.7493
2006-08-02 14:35:00,47.88,47.9,47.77,47.8,15041.782729805014,22.1504,22.1597,22.0995,22.1134,15041.7827
2006-08-02 14:40:00,47.81,47.83,47.81,47.83,6824.512534818942,22.118,22.1273,22.118,22.1273,6824.5125
2006-08-02 14:45:00,47.83,47.85,47.79,47.79,13788.300835654596,22.1273,22.1365,22.1088,22.1088,13788.3008
2006-08-02 14:50:00,47.79,47.83,47.78,47.82,11281.337047353762,22.1088,22.1273,22.1041,22.1226,11281.337
2006-08-02 14:55:00,47.82,47.82,47.79,47.8,7799.442896935933,22.1226,22.1226,22.1088,22.1134,7799.4429
2006-08-02 15:00:00,47.8,47.8,47.73,47.73,31476.32311977716,22.1134,22.1134,22.081,22.081,31476.3231
2006-08-02 15:05:00,47.75,47.83,47.73,47.8,20473.537604456826,22.0903,22.1273,22.081,22.1134,20473.5376
2006-08-02 15:10:00,47.8,47.8,47.7,47.72,22005.57103064067,22.1134,22.1134,22.0671,22.0764,22005.571
2006-08-02 15:15:00,47.72,47.75,47.69,47.69,20194.9860724234,22.0764,22.0903,22.0625,22.0625,20194.9861
2006-08-02 15:20:00,47.68,47.73,47.68,47.7,49025.06963788301,22.0579,22.081,22.0579,22.0671,49025.0696
2006-08-02 15:25:00,47.7,47.76,47.7,47.75,63091.92200557103,22.0671,22.0949,22.0671,22.0903,63091.922
2006-08-02 15:30:00,47.74,47.8,47.74,47.77,49442.89693593315,22.0856,22.1134,22.0856,22.0995,49442.8969
2006-08-02 15:35:00,47.76,47.76,47.7,47.73,62256.26740947076,22.0949,22.0949,22.0671,22.081,62256.2674
2006-08-02 15:40:00,47.73,47.75,47.68,47.68,55431.754874651815,22.081,22.0903,22.0579,22.0579,55431.7549
2006-08-02 15:45:00,47.69,47.75,47.68,47.75,30083.56545961003,22.0625,22.0903,22.0579,22.0903,30083.5655
2006-08-02 15:50:00,47.75,47.75,47.7,47.7,35236.76880222841,22.0903,22.0903,22.0671,22.0671,35236.7688
2006-08-02 15:55:00,47.68,47.8,47.68,47.77,55153.203342618384,22.0579,22.1134,22.0579,22.0995,55153.2033
2006-08-03 09:30:00,47.34,47.38,47.17,47.29,55988.85793871867,21.9006,21.9191,21.8219,21.8775,55988.8579
2006-08-03 09:35:00,47.29,47.58,47.29,47.54,34818.94150417828,21.8775,22.0116,21.8775,21.9931,34818.9415
2006-08-03 09:40:00,47.54,47.75,47.54,47.75,23398.3286908078,21.9931,22.0903,21.9931,22.0903,23398.3287
2006-08-03 09:45:00,47.75,47.75,47.38,47.5,58217.27019498608,22.0903,22.0903,21.9191,21.9746,58217.2702
2006-08-03 09:50:00,47.5,47.52,47.34,47.46,7799.442896935933,21.9746,21.9839,21.9006,21.9561,7799.4429
2006-08-03 09:55:00,47.47,47.57,47.39,47.47,9610.027855153205,21.9607,22.007,21.9237,21.9607,9610.0279
2006-08-03 10:00:00,47.42,47.45,47.29,47.29,15181.058495821728,21.9376,21.9515,21.8775,21.8775,15181.0585
2006-08-03 10:05:00,47.31,47.4,47.31,47.4,14066.852367688023,21.8867,21.9283,21.8867,21.9283,14066.8524
2006-08-03 10:10:00,47.47,47.57,47.47,47.56,33008.356545961,21.9607,22.007,21.9607,22.0024,33008.3565
2006-08-03 10:15:00,47.56,47.56,47.45,47.56,48050.13927576602,22.0024,22.0024,21.9515,22.0024,48050.1393
2006-08-03 10:20:00,47.55,47.56,47.43,47.5,18105.849582172705,21.9977,22.0024,21.9422,21.9746,18105.8496
2006-08-03 10:25:00,47.5,47.64,47.5,47.6,29944.28969359332,21.9746,22.0394,21.9746,22.0209,29944.2897
2006-08-03 10:30:00,47.58,47.73,47.58,47.64,16713.091922005573,22.0116,22.081,22.0116,22.0394,16713.0919
2006-08-03 10:35:00,47.64,47.8,47.52,47.8,21448.46796657382,22.0394,22.1134,21.9839,22.1134,21448.468
2006-08-03 10:40:00,47.78,47.8,47.66,47.67,26462.395543175488,22.1041,22.1134,22.0486,22.0532,26462.3955
2006-08-03 10:45:00,47.66,47.83,47.66,47.79,17688.022284122562,22.0486,22.1273,22.0486,22.1088,17688.0223
2006-08-03 10:50:00,47.85,47.88,47.8,47.8,22980.501392757666,22.1365,22.1504,22.1134,22.1134,22980.5014
2006-08-03 10:55:00,47.8,47.86,47.8,47.85,24233.98328690808,22.1134,22.1411,22.1134,22.1365,24233.9833
2006-08-03 11:00:00,47.85,47.86,47.81,47.85,41643.45403899722,22.1365,22.1411,22.118,22.1365,41643.454
2006-08-03 11:05:00,47.85,47.88,47.79,47.87,27994.42896935933,22.1365,22.1504,22.1088,22.1458,27994.429
2006-08-03 11:10:00,47.87,47.92,47.85,47.87,25069.63788300836,22.1458,22.1689,22.1365,22.1458,25069.6379
2006-08-03 11:15:00,47.87,47.87,47.65,47.67,14484.679665738162,22.1458,22.1458,22.044,22.0532,14484.6797
2006-08-03 11:20:00,47.67,47.83,47.67,47.82,15738.16155988858,22.0532,22.1273,22.0532,22.1226,15738.1616
2006-08-03 11:25:00,47.85,47.88,47.83,47.88,11002.785515320336,22.1365,22.1504,22.1273,22.1504,11002.7855
2006-08-03 11:30:00,47.85,47.85,47.6,47.64,17688.022284122562,22.1365,22.1365,22.0209,22.0394,17688.0223
2006-08-03 11:35:00,47.62,47.65,47.59,47.59,11559.888579387189,22.0301,22.044,22.0162,22.0162,11559.8886
2006-08-03 11:40:00,47.6,47.7,47.6,47.7,9888.57938718663,22.0209,22.0671,22.0209,22.0671,9888.5794
2006-08-03 11:45:00,47.7,47.7,47.53,47.6,11977.715877437327,22.0671,22.0671,21.9885,22.0209,11977.7159
2006-08-03 11:50:00,47.6,47.73,47.6,47.71,10306.406685236769,22.0209,22.081,22.0209,22.0718,10306.4067
2006-08-03 11:55:00,47.73,47.75,47.59,47.6,18523.676880222843,22.081,22.0903,22.0162,22.0209,18523.6769
2006-08-03 12:00:00,47.63,47.88,47.6,47.88,28830.08356545961,22.0347,22.1504,22.0209,22.1504,28830.0836
2006-08-03 12:05:00,47.88,47.92,47.81,47.89,13370.473537604455,22.1504,22.1689,22.118,22.155,13370.4735
2006-08-03 12:10:00,47.89,47.93,47.78,47.79,14902.506963788304,22.155,22.1735,22.1041,22.1088,14902.507
2006-08-03 12:15:00,47.77,47.8,47.73,47.75,7520.891364902507,22.0995,22.1134,22.081,22.0903,7520.8914
2006-08-03 12:20:00,47.76,47.78,47.75,47.78,6128.133704735376,22.0949,22.1041,22.0903,22.1041,6128.1337
2006-08-03 12:25:00,47.79,47.83,47.78,47.83,15041.782729805014,22.1088,22.1273,22.1041,22.1273,15041.7827
2006-08-03 12:30:00,47.83,47.88,47.81,47.85,40529.24791086351,22.1273,22.1504,22.118,22.1365,40529.2479
2006-08-03 12:35:00,47.85,47.87,47.7,47.79,17827.298050139278,22.1365,22.1458,22.0671,22.1088,17827.2981
2006-08-03 12:40:00,47.81,47.85,47.81,47.83,16573.816155988858,22.118,22.1365,22.118,22.1273,16573.8162
2006-08-03 12:45:00,47.81,47.91,47.77,47.9,24930.362116991644,22.118,22.1643,22.0995,22.1597,24930.3621
2006-08-03 12:50:00,47.91,47.93,47.84,47.85,13649.025069637884,22.1643,22.1735,22.1319,22.1365,13649.0251
2006-08-03 12:55:00,47.85,47.9,47.82,47.89,16295.264623955432,22.1365,22.1597,22.1226,22.155,16295.2646
2006-08-03 13:00:00,47.89,48.04,47.89,48.01,32869.08077994429,22.155,22.2244,22.155,22.2105,32869.0808
2006-08-03 13:05:00,48.06,48.11,48.04,48.07,19220.05571030641,22.2337,22.2568,22.2244,22.2383,19220.0557
2006-08-03 13:10:00,48.08,48.08,47.98,48.03,10584.958217270196,22.2429,22.2429,22.1967,22.2198,10584.9582
2006-08-03 13:15:00,48.05,48.07,48.01,48.04,49582.172701949865,22.229,22.2383,22.2105,22.2244,49582.1727
2006-08-03 13:20:00,48.03,48.08,48.01,48.07,13509.74930362117,22.2198,22.2429,22.2105,22.2383,13509.7493
2006-08-03 13:25:00,48.03,48.06,47.96,47.98,24094.707520891367,22.2198,22.2337,22.1874,22.1967,24094.7075
2006-08-03 13:30:00,48.01,48.02,47.87,47.87,86072.4233983287,22.2105,22.2152,22.1458,22.1458,86072.4234
2006-08-03 13:35:00,47.88,47.9,47.86,47.89,8217.270194986073,22.1504,22.1597,22.1411,22.155,8217.2702
2006-08-03 13:40:00,47.88,47.88,47.72,47.72,13231.197771587744,22.1504,22.1504,22.0764,22.0764,13231.1978
2006-08-03 13:45:00,47.72,47.8,47.72,47.75,15041.782729805014,22.0764,22.1134,22.0764,22.0903,15041.7827
2006-08-03 13:50:00,47.78,47.78,47.63,47.75,14902.506963788304,22.1041,22.1041,22.0347,22.0903,14902.507
2006-08-03 13:55:00,47.73,47.75,47.66,47.67,25487.4651810585,22.081,22.0903,22.0486,22.0532,25487.4652
2006-08-03 14:00:00,47.63,47.76,47.62,47.74,17827.298050139278,22.0347,22.0949,22.0301,22.0856,17827.2981
2006-08-03 14:05:00,47.74,47.74,47.63,47.74,11142.061281337048,22.0856,22.0856,22.0347,22.0856,11142.0613
2006-08-03 14:10:00,47.74,47.74,47.63,47.67,18941.504178272982,22.0856,22.0856,22.0347,22.0532,18941.5042
2006-08-03 14:15:00,47.68,47.7,47.49,47.5,26462.395543175488,22.0579,22.0671,21.97,21.9746,26462.3955
2006-08-03 14:20:00,47.53,47.6,47.5,47.57,12256.267409470753,21.9885,22.0209,21.9746,22.007,12256.2674
2006-08-03 14:25:00,47.57,47.57,47.5,47.56,13649.025069637884,22.007,22.007,21.9746,22.0024,13649.0251
2006-08-03 14:30:00,47.57,47.62,47.47,47.51,16713.091922005573,22.007,22.0301,21.9607,21.9792,16713.0919
2006-08-03 14:35:00,47.49,47.6,47.48,47.6,9749.303621169916,21.97,22.0209,21.9653,22.0209,9749.3036
2006-08-03 14:40:00,47.61,47.66,47.5,47.66,7103.064066852368,22.0255,22.0486,21.9746,22.0486,7103.0641
2006-08-03 14:45:00,47.65,47.65,47.6,47.6,10167.130919220055,22.044,22.044,22.0209,22.0209,10167.1309
2006-08-03 14:50:00,47.6,47.65,47.57,47.65,16016.713091922007,22.0209,22.044,22.007,22.044,16016.7131
2006-08-03 14:55:00,47.65,47.7,47.55,47.65,25626.74094707521,22.044,22.0671,21.9977,22.044,25626.7409
2006-08-03 15:00:00,47.68,47.75,47.67,47.7,29526.46239554317,22.0579,22.0903,22.0532,22.0671,29526.4624
2006-08-03 15:05:00,47.69,47.76,47.64,47.68,24651.810584958217,22.0625,22.0949,22.0394,22.0579,24651.8106
2006-08-03 15:10:00,47.68,47.89,47.68,47.85,59331.47632311978,22.0579,22.155,22.0579,22.1365,59331.4763
2006-08-03 15:15:00,47.85,47.97,47.78,47.83,49164.34540389972,22.1365,22.192,22.1041,22.1273,49164.3454
2006-08-03 15:20:00,47.83,48.01,47.75,48.01,41225.62674094708,22.1273,22.2105,22.0903,22.2105,41225.6267
2006-08-03 15:25:00,48.0,48.01,47.86,48.01,18662.952646239555,22.2059,22.2105,22.1411,22.2105,18662.9526
2006-08-03 15:30:00,48.02,48.03,47.79,47.81,37047.35376044569,22.2152,22.2198,22.1088,22.118,37047.3538
2006-08-03 15:35:00,47.82,47.87,47.73,47.75,36768.802228412256,22.1226,22.1458,22.081,22.0903,36768.8022
2006-08-03 15:40:00,47.74,47.91,47.73,47.73,50696.378830083566,22.0856,22.1643,22.081,22.081,50696.3788
2006-08-03 15:45:00,47.73,47.83,47.73,47.83,32311.97771587744,22.081,22.1273,22.081,22.1273,32311.9777
2006-08-03 15:50:00,47.83,47.83,47.68,47.74,32869.08077994429,22.1273,22.1273,22.0579,22.0856,32869.0808
2006-08-03 15:55:00,47.74,47.79,47.65,47.74,37047.35376044569,22.0856,22.1088,22.044,22.0856,37047.3538
2006-08-04 09:30:00,48.29,48.45,48.25,48.45,44846.796657381616,22.3401,22.4141,22.3216,22.4141,44846.7967
2006-08-04 09:35:00,48.43,48.57,48.43,48.46,21866.29526462396,22.4048,22.4696,22.4048,22.4187,21866.2953
2006-08-04 09:40:00,48.46,48.65,48.44,48.61,24791.08635097493,22.4187,22.5066,22.4095,22.4881,24791.0864
2006-08-04 09:45:00,48.6,48.62,48.43,48.46,33844.01114206128,22.4835,22.4927,22.4048,22.4187,33844.0111
2006-08-04 09:50:00,48.46,48.49,48.23,48.23,41086.35097493036,22.4187,22.4326,22.3123,22.3123,41086.351
2006-08-04 09:55:00,48.23,48.35,48.23,48.34,22562.674094707523,22.3123,22.3678,22.3123,22.3632,22562.6741
2006-08-04 10:00:00,48.35,48.45,48.33,48.35,29526.46239554317,22.3678,22.4141,22.3586,22.3678,29526.4624
2006-08-04 10:05:00,48.35,48.36,48.26,48.33,54596.10027855154,22.3678,22.3725,22.3262,22.3586,54596.1003
2006-08-04 10:10:00,48.3,48.31,48.13,48.16,26880.22284122563,22.3447,22.3493,22.2661,22.2799,26880.2228
2006-08-04 10:15:00,48.18,48.29,48.17,48.29,39136.490250696384,22.2892,22.3401,22.2846,22.3401,39136.4903
2006-08-04 10:20:00,48.29,48.29,48.17,48.24,33565.45961002786,22.3401,22.3401,22.2846,22.3169,33565.4596
2006-08-04 10:25:00,48.23,48.28,48.2,48.24,17270.194986072423,22.3123,22.3354,22.2984,22.3169,17270.195
2006-08-04 10:30:00,48.24,48.25,48.21,48.25,41504.178272980505,22.3169,22.3216,22.3031,22.3216,41504.1783
2006-08-04 10:35:00,48.25,48.26,48.16,48.23,20194.9860724234,22.3216,22.3262,22.2799,22.3123,20194.9861
2006-08-04 10:40:00,48.22,48.24,48.2,48.23,11838.440111420614,22.3077,22.3169,22.2984,22.3123,11838.4401
2006-08-04 10:45:00,48.23,48.29,48.21,48.25,30640.668523676883,22.3123,22.3401,22.3031,22.3216,30640.6685
2006-08-04 10:50:00,48.25,48.29,48.24,48.26,54178.2729805014,22.3216,22.3401,22.3169,22.3262,54178.273
2006-08-04 10:55:00,48.26,48.26,48.18,48.18,17688.022284122562,22.3262,22.3262,22.2892,22.2892,17688.0223
2006-08-04 11:00:00,48.19,48.26,48.16,48.18,11002.785515320336,22.2938,22.3262,22.2799,22.2892,11002.7855
2006-08-04 11:05:00,48.18,48.25,48.18,48.22,15598.885793871868,22.2892,22.3216,22.2892,22.3077,15598.8858
2006-08-04 11:10:00,48.21,48.24,48.13,48.19,13231.197771587744,22.3031,22.3169,22.2661,22.2938,13231.1978
2006-08-04 11:15:00,48.18,48.29,48.18,48.29,86490.25069637883,22.2892,22.3401,22.2892,22.3401,86490.2507
2006-08-04 11:20:00,48.29,48.32,48.24,48.32,36350.97493036212,22.3401,22.354,22.3169,22.354,36350.9749
2006-08-04 11:25:00,48.32,48.32,48.29,48.29,11699.1643454039,22.354,22.354,22.3401,22.3401,11699.1643
2006-08-04 11:30:00,48.31,48.32,48.16,48.18,16573.816155988858,22.3493,22.354,22.2799,22.2892,16573.8162
2006-08-04 11:35:00,48.18,48.26,48.18,48.26,53064.066852367694,22.2892,22.3262,22.2892,22.3262,53064.0669
2006-08-04 11:40:00,48.26,48.26,48.18,48.2,51114.20612813371,22.3262,22.3262,22.2892,22.2984,51114.2061
2006-08-04 11:45:00,48.2,48.28,48.2,48.28,8495.821727019498,22.2984,22.3354,22.2984,22.3354,8495.8217
2006-08-04 11:50:00,48.29,48.29,48.2,48.26,19777.15877437326,22.3401,22.3401,22.2984,22.3262,19777.1588
2006-08-04 11:55:00,48.24,48.28,48.24,48.28,7938.718662952647,22.3169,22.3354,22.3169,22.3354,7938.7187
2006-08-04 12:00:00,48.28,48.34,48.26,48.3,42200.55710306407,22.3354,22.3632,22.3262,22.3447,42200.5571
2006-08-04 12:05:00,48.3,48.38,48.29,48.38,10167.130919220055,22.3447,22.3817,22.3401,22.3817,10167.1309
2006-08-04 12:10:00,48.38,48.39,48.26,48.34,21309.192200557103,22.3817,22.3863,22.3262,22.3632,21309.1922
2006-08-04 12:15:00,48.31,48.32,48.26,48.3,18802.228412256267,22.3493,22.354,22.3262,22.3447,18802.2284
2006-08-04 12:20:00,48.33,48.35,48.26,48.26,3203.342618384401,22.3586,22.3678,22.3262,22.3262,3203.3426
2006-08-04 12:25:00,48.29,48.32,48.21,48.21,8495.821727019498,22.3401,22.354,22.3031,22.3031,8495.8217
2006-08-04 12:30:00,48.24,48.27,48.18,48.2,10167.130919220055,22.3169,22.3308,22.2892,22.2984,10167.1309
2006-08-04 12:35:00,48.2,48.2,48.16,48.18,1671.3091922005572,22.2984,22.2984,22.2799,22.2892,1671.3092
2006-08-04 12:40:00,48.18,48.26,48.17,48.26,8913.649025069639,22.2892,22.3262,22.2846,22.3262,8913.649
2006-08-04 12:45:00,48.26,48.31,48.26,48.28,8077.994428969359,22.3262,22.3493,22.3262,22.3354,8077.9944
2006-08-04 12:50:00,48.27,48.32,48.27,48.29,8356.545961002786,22.3308,22.354,22.3308,22.3401,8356.546
2006-08-04 12:55:00,48.26,48.29,48.25,48.29,47214.484679665744,22.3262,22.3401,22.3216,22.3401,47214.4847
2006-08-04 13:00:00,48.31,48.34,48.29,48.32,18245.125348189416,22.3493,22.3632,22.3401,22.354,18245.1253
2006-08-04 13:05:00,48.34,48.36,48.34,48.36,6545.961002785516,22.3632,22.3725,22.3632,22.3725,6545.961
2006-08-04 13:10:00,48.35,48.36,48.24,48.25,23119.777158774374,22.3678,22.3725,22.3169,22.3216,23119.7772
2006-08-04 13:15:00,48.26,48.28,48.21,48.21,17130.91922005571,22.3262,22.3354,22.3031,22.3031,17130.9192
2006-08-04 13:20:00,48.21,48.23,48.17,48.17,5431.7548746518105,22.3031,22.3123,22.2846,22.2846,5431.7549
2006-08-04 13:25:00,48.17,48.21,48.13,48.18,6406.6852367688025,22.2846,22.3031,22.2661,22.2892,6406.6852
2006-08-04 13:30:00,48.14,48.16,48.07,48.09,8635.097493036212,22.2707,22.2799,22.2383,22.2476,8635.0975
2006-08-04 13:35:00,48.07,48.08,47.95,47.98,12534.81894150418,22.2383,22.2429,22.1828,22.1967,12534.8189
2006-08-04 13:40:00,47.98,48.11,47.98,48.0,10167.130919220055,22.1967,22.2568,22.1967,22.2059,10167.1309
2006-08-04 13:45:00,48.02,48.06,48.01,48.06,5849.58217270195,22.2152,22.2337,22.2105,22.2337,5849.5822
2006-08-04 13:50:00,48.06,48.08,48.01,48.03,5849.58217270195,22.2337,22.2429,22.2105,22.2198,5849.5822
2006-08-04 13:55:00,48.02,48.02,47.98,47.99,7242.339832869081,22.2152,22.2152,22.1967,22.2013,7242.3398
2006-08-04 14:00:00,47.98,48.07,47.96,48.06,8635.097493036212,22.1967,22.2383,22.1874,22.2337,8635.0975
2006-08-04 14:05:00,48.06,48.07,48.01,48.03,11420.612813370471,22.2337,22.2383,22.2105,22.2198,11420.6128
2006-08-04 14:10:00,48.03,48.08,48.03,48.03,13927.57660167131,22.2198,22.2429,22.2198,22.2198,13927.5766
2006-08-04 14:15:00,47.99,48.0,47.95,47.95,12534.81894150418,22.2013,22.2059,22.1828,22.1828,12534.8189
2006-08-04 14:20:00,47.95,47.98,47.93,47.94,12116.99164345404,22.1828,22.1967,22.1735,22.1782,12116.9916
2006-08-04 14:25:00,47.96,47.98,47.89,47.98,6824.512534818942,22.1874,22.1967,22.155,22.1967,6824.5125
2006-08-04 14:30:00,47.91,47.97,47.89,47.95,9331.476323119778,22.1643,22.192,22.155,22.1828,9331.4763
2006-08-04 14:35:00,47.95,48.03,47.95,48.01,7938.718662952647,22.1828,22.2198,22.1828,22.2105,7938.7187
2006-08-04 14:40:00,48.0,48.01,47.9,47.93,7660.167130919221,22.2059,22.2105,22.1597,22.1735,7660.1671
2006-08-04 14:45:00,47.93,47.94,47.89,47.92,6545.961002785516,22.1735,22.1782,22.155,22.1689,6545.961
2006-08-04 14:50:00,47.93,47.96,47.88,47.91,12116.99164345404,22.1735,22.1874,22.1504,22.1643,12116.9916
2006-08-04 14:55:00,47.9,47.92,47.82,47.88,7103.064066852368,22.1597,22.1689,22.1226,22.1504,7103.0641
2006-08-04 15:00:00,47.88,47.93,47.82,47.82,11142.061281337048,22.1504,22.1735,22.1226,22.1226,11142.0613
2006-08-04 15:05:00,47.82,47.96,47.82,47.96,15598.885793871868,22.1226,22.1874,22.1226,22.1874,15598.8858
2006-08-04 15:10:00,47.98,48.01,47.92,47.95,3621.169916434541,22.1967,22.2105,22.1689,22.1828,3621.1699
2006-08-04 15:15:00,47.94,47.96,47.89,47.89,8077.994428969359,22.1782,22.1874,22.155,22.155,8077.9944
2006-08-04 15:20:00,47.9,47.9,47.82,47.87,7660.167130919221,22.1597,22.1597,22.1226,22.1458,7660.1671
2006-08-04 15:25:00,47.88,48.03,47.88,48.03,13370.473537604455,22.1504,22.2198,22.1504,22.2198,13370.4735
2006-08-04 15:30:00,48.03,48.03,47.88,47.88,9749.303621169916,22.2198,22.2198,22.1504,22.1504,9749.3036
2006-08-04 15:35:00,47.88,48.0,47.88,47.98,11838.440111420614,22.1504,22.2059,22.1504,22.1967,11838.4401
2006-08-04 15:40:00,47.99,47.99,47.95,47.96,43314.76323119777,22.2013,22.2013,22.1828,22.1874,43314.7632
2006-08-04 15:45:00,47.96,48.04,47.94,48.04,17688.022284122562,22.1874,22.2244,22.1782,22.2244,17688.0223
2006-08-04 15:50:00,48.04,48.07,47.98,47.99,50278.55153203343,22.2244,22.2383,22.1967,22.2013,50278.5515
2006-08-04 15:55:00,47.98,47.99,47.96,47.96,27855.15320334262,22.1967,22.2013,22.1874,22.1874,27855.1532
2006-08-07 09:30:00,47.98,48.14,47.98,48.09,39136.490250696384,22.1967,22.2707,22.1967,22.2476,39136.4903
2006-08-07 09:35:00,48.09,48.09,47.99,48.01,18523.676880222843,22.2476,22.2476,22.2013,22.2105,18523.6769
2006-08-07 09:40:00,48.04,48.14,48.03,48.14,12395.543175487466,22.2244,22.2707,22.2198,22.2707,12395.5432
2006-08-07 09:45:00,48.13,48.26,48.13,48.16,22841.225626740947,22.2661,22.3262,22.2661,22.2799,22841.2256
2006-08-07 09:50:00,48.16,48.21,48.06,48.08,30779.944289693594,22.2799,22.3031,22.2337,22.2429,30779.9443
2006-08-07 09:55:00,48.13,48.21,48.11,48.15,26323.119777158776,22.2661,22.3031,22.2568,22.2753,26323.1198
2006-08-07 10:00:00,48.13,48.21,48.12,48.18,19637.883008356548,22.2661,22.3031,22.2614,22.2892,19637.883
2006-08-07 10:05:00,48.18,48.22,48.13,48.13,20473.537604456826,22.2892,22.3077,22.2661,22.2661,20473.5376
2006-08-07 10:10:00,48.11,48.17,48.1,48.11,20612.813370473537,22.2568,22.2846,22.2522,22.2568,20612.8134
2006-08-07 10:15:00,48.11,48.16,48.11,48.11,16434.540389972146,22.2568,22.2799,22.2568,22.2568,16434.5404
2006-08-07 10:20:00,48.13,48.18,48.12,48.13,12952.64623955432,22.2661,22.2892,22.2614,22.2661,12952.6462
2006-08-07 10:25:00,48.12,48.27,48.12,48.21,17130.91922005571,22.2614,22.3308,22.2614,22.3031,17130.9192
2006-08-07 10:30:00,48.2,48.2,48.12,48.17,12534.81894150418,22.2984,22.2984,22.2614,22.2846,12534.8189
2006-08-07 10:35:00,48.17,48.18,48.13,48.13,15877.437325905294,22.2846,22.2892,22.2661,22.2661,15877.4373
2006-08-07 10:40:00,48.13,48.21,48.13,48.17,22980.501392757666,22.2661,22.3031,22.2661,22.2846,22980.5014
2006-08-07 10:45:00,48.17,48.25,48.17,48.2,19359.33147632312,22.2846,22.3216,22.2846,22.2984,19359.3315
2006-08-07 10:50:00,48.2,48.23,48.18,48.23,18105.849582172705,22.2984,22.3123,22.2892,22.3123,18105.8496
2006-08-07 10:55:00,48.23,48.24,48.16,48.16,29108.63509749304,22.3123,22.3169,22.2799,22.2799,29108.6351
2006-08-07 11:00:00,48.17,48.22,48.13,48.21,36211.69916434541,22.2846,22.3077,22.2661,22.3031,36211.6992
2006-08-07 11:05:00,48.21,48.22,48.14,48.16,22841.225626740947,22.3031,22.3077,22.2707,22.2799,22841.2256
2006-08-07 11:10:00,48.16,48.24,48.13,48.17,49025.06963788301,22.2799,22.3169,22.2661,22.2846,49025.0696
2006-08-07 11:15:00,48.16,48.21,48.11,48.18,44986.072423398335,22.2799,22.3031,22.2568,22.2892,44986.0724
2006-08-07 11:20:00,48.18,48.24,48.16,48.24,24651.810584958217,22.2892,22.3169,22.2799,22.3169,24651.8106
2006-08-07 11:25:00,48.24,48.29,48.21,48.27,18802.228412256267,22.3169,22.3401,22.3031,22.3308,18802.2284
2006-08-07 11:30:00,48.27,48.36,48.26,48.36,33565.45961002786,22.3308,22.3725,22.3262,22.3725,33565.4596
2006-08-07 11:35:00,48.36,48.51,48.34,48.43,35097.4930362117,22.3725,22.4419,22.3632,22.4048,35097.493
2006-08-07 11:40:00,48.43,48.44,48.38,48.41,9192.200557103064,22.4048,22.4095,22.3817,22.3956,9192.2006
2006-08-07 11:45:00,48.41,48.46,48.41,48.45,6267.40947075209,22.3956,22.4187,22.3956,22.4141,6267.4095
2006-08-07 11:50:00,48.45,48.48,48.44,48.45,25348.189415041783,22.4141,22.428,22.4095,22.4141,25348.1894
2006-08-07 11:55:00,48.45,48.46,48.41,48.44,6963.788300835655,22.4141,22.4187,22.3956,22.4095,6963.7883
2006-08-07 12:00:00,48.43,48.54,48.43,48.52,40529.24791086351,22.4048,22.4557,22.4048,22.4465,40529.2479
2006-08-07 12:05:00,48.52,48.6,48.52,48.59,43454.03899721448,22.4465,22.4835,22.4465,22.4789,43454.039
2006-08-07 12:10:00,48.59,48.6,48.53,48.56,18941.504178272982,22.4789,22.4835,22.4511,22.465,18941.5042
2006-08-07 12:15:00,48.55,48.58,48.55,48.58,6824.512534818942,22.4604,22.4742,22.4604,22.4742,6824.5125
2006-08-07 12:20:00,48.57,48.62,48.57,48.61,12116.99164345404,22.4696,22.4927,22.4696,22.4881,12116.9916
2006-08-07 12:25:00,48.61,48.62,48.61,48.61,10724.23398328691,22.4881,22.4927,22.4881,22.4881,10724.234
2006-08-07 12:30:00,48.61,48.62,48.59,48.62,13231.197771587744,22.4881,22.4927,22.4789,22.4927,13231.1978
2006-08-07 12:35:00,48.62,48.7,48.62,48.7,18802.228412256267,22.4927,22.5298,22.4927,22.5298,18802.2284
2006-08-07 12:40:00,48.7,48.74,48.66,48.69,40111.420612813374,22.5298,22.5483,22.5112,22.5251,40111.4206
2006-08-07 12:45:00,48.69,48.7,48.67,48.67,10724.23398328691,22.5251,22.5298,22.5159,22.5159,10724.234
2006-08-07 12:50:00,48.67,48.67,48.59,48.62,15877.437325905294,22.5159,22.5159,22.4789,22.4927,15877.4373
2006-08-07 12:55:00,48.63,48.68,48.62,48.64,13231.197771587744,22.4974,22.5205,22.4927,22.502,13231.1978
2006-08-07 13:00:00,48.63,48.68,48.6,48.65,15598.885793871868,22.4974,22.5205,22.4835,22.5066,15598.8858
2006-08-07 13:05:00,48.64,48.67,48.64,48.66,11699.1643454039,22.502,22.5159,22.502,22.5112,11699.1643
2006-08-07 13:10:00,48.66,48.69,48.61,48.68,24930.362116991644,22.5112,22.5251,22.4881,22.5205,24930.3621
2006-08-07 13:15:00,48.67,48.67,48.62,48.64,29944.28969359332,22.5159,22.5159,22.4927,22.502,29944.2897
2006-08-07 13:20:00,48.65,48.67,48.64,48.64,15598.885793871868,22.5066,22.5159,22.502,22.502,15598.8858
2006-08-07 13:25:00,48.64,48.75,48.64,48.74,17130.91922005571,22.502,22.5529,22.502,22.5483,17130.9192
2006-08-07 13:30:00,48.74,48.74,48.69,48.69,13231.197771587744,22.5483,22.5483,22.5251,22.5251,13231.1978
2006-08-07 13:35:00,48.69,48.7,48.64,48.67,22423.398328690808,22.5251,22.5298,22.502,22.5159,22423.3983
2006-08-07 13:40:00,48.65,48.7,48.62,48.67,25766.01671309192,22.5066,22.5298,22.4927,22.5159,25766.0167
2006-08-07 13:45:00,48.68,48.72,48.67,48.7,21169.91643454039,22.5205,22.539,22.5159,22.5298,21169.9164
2006-08-07 13:50:00,48.71,48.72,48.69,48.7,27855.15320334262,22.5344,22.539,22.5251,22.5298,27855.1532
2006-08-07 13:55:00,48.7,48.72,48.64,48.64,16295.264623955432,22.5298,22.539,22.502,22.502,16295.2646
2006-08-07 14:00:00,48.64,48.71,48.57,48.71,54874.65181058496,22.502,22.5344,22.4696,22.5344,54874.6518
2006-08-07 14:05:00,48.71,48.75,48.7,48.71,21587.74373259053,22.5344,22.5529,22.5298,22.5344,21587.7437
2006-08-07 14:10:00,48.71,48.71,48.62,48.67,11559.888579387189,22.5344,22.5344,22.4927,22.5159,11559.8886
2006-08-07 14:15:00,48.67,48.69,48.67,48.69,11281.337047353762,22.5159,22.5251,22.5159,22.5251,11281.337
2006-08-07 14:20:00,48.69,48.74,48.69,48.71,17548.74651810585,22.5251,22.5483,22.5251,22.5344,17548.7465
2006-08-07 14:25:00,48.71,48.71,48.64,48.64,12395.543175487466,22.5344,22.5344,22.502,22.502,12395.5432
2006-08-07 14:30:00,48.64,48.66,48.62,48.66,10724.23398328691,22.502,22.5112,22.4927,22.5112,10724.234
2006-08-07 14:35:00,48.66,48.72,48.66,48.67,16155.98885793872,22.5112,22.539,22.5112,22.5159,16155.9889
2006-08-07 14:40:00,48.67,48.67,48.64,48.64,7381.615598885794,22.5159,22.5159,22.502,22.502,7381.6156
2006-08-07 14:45:00,48.64,48.67,48.64,48.64,11420.612813370471,22.502,22.5159,22.502,22.502,11420.6128
2006-08-07 14:50:00,48.64,48.67,48.62,48.67,11281.337047353762,22.502,22.5159,22.4927,22.5159,11281.337
2006-08-07 14:55:00,48.66,48.67,48.64,48.65,11142.061281337048,22.5112,22.5159,22.502,22.5066,11142.0613
2006-08-07 15:00:00,48.64,48.65,48.59,48.59,16852.367688022285,22.502,22.5066,22.4789,22.4789,16852.3677
2006-08-07 15:05:00,48.59,48.59,48.56,48.57,19777.15877437326,22.4789,22.4789,22.465,22.4696,19777.1588
2006-08-07 15:10:00,48.57,48.62,48.57,48.59,16295.264623955432,22.4696,22.4927,22.4696,22.4789,16295.2646
2006-08-07 15:15:00,48.59,48.63,48.59,48.62,15320.33426183844,22.4789,22.4974,22.4789,22.4927,15320.3343
2006-08-07 15:20:00,48.62,48.7,48.62,48.69,15181.058495821728,22.4927,22.5298,22.4927,22.5251,15181.0585
2006-08-07 15:25:00,48.69,48.69,48.61,48.62,23537.604456824512,22.5251,22.5251,22.4881,22.4927,23537.6045
2006-08-07 15:30:00,48.6,48.6,48.57,48.59,13509.74930362117,22.4835,22.4835,22.4696,22.4789,13509.7493
2006-08-07 15:35:00,48.58,48.62,48.57,48.57,34401.114206128135,22.4742,22.4927,22.4696,22.4696,34401.1142
2006-08-07 15:40:00,48.57,48.57,48.51,48.52,44428.96935933148,22.4696,22.4696,22.4419,22.4465,44428.9694
2006-08-07 15:45:00,48.52,48.54,48.49,48.53,36350.97493036212,22.4465,22.4557,22.4326,22.4511,36350.9749
2006-08-07 15:50:00,48.53,48.54,48.49,48.49,101671.30919220056,22.4511,22.4557,22.4326,22.4326,101671.3092
2006-08-07 15:55:00,48.49,48.54,48.45,48.52,64902.50696378831,22.4326,22.4557,22.4141,22.4465,64902.507
2006-08-08 09:30:00,48.75,48.77,48.61,48.62,29526.46239554317,22.5529,22.5621,22.4881,22.4927,29526.4624
2006-08-08 09:35:00,48.62,48.62,48.54,48.54,35236.76880222841,22.4927,22.4927,22.4557,22.4557,35236.7688
2006-08-08 09:40:00,48.54,48.55,48.43,48.46,15041.782729805014,22.4557,22.4604,22.4048,22.4187,15041.7827
2006-08-08 09:45:00,48.48,48.52,48.26,48.26,20612.813370473537,22.428,22.4465,22.3262,22.3262,20612.8134
2006-08-08 09:50:00,48.26,48.34,48.24,48.25,38161.55988857939,22.3262,22.3632,22.3169,22.3216,38161.5599
2006-08-08 09:55:00,48.25,48.32,48.25,48.29,28690.807799442897,22.3216,22.354,22.3216,22.3401,28690.8078
2006-08-08 10:00:00,48.29,48.37,48.28,48.31,26740.947075208915,22.3401,22.3771,22.3354,22.3493,26740.9471
2006-08-08 10:05:00,48.31,48.39,48.28,48.36,33147.632311977715,22.3493,22.3863,22.3354,22.3725,33147.6323
2006-08-08 10:10:00,48.36,48.38,48.34,48.36,9610.027855153205,22.3725,22.3817,22.3632,22.3725,9610.0279
2006-08-08 10:15:00,48.37,48.37,48.31,48.31,35933.14763231198,22.3771,22.3771,22.3493,22.3493,35933.1476
2006-08-08 10:20:00,48.31,48.33,48.25,48.25,26462.395543175488,22.3493,22.3586,22.3216,22.3216,26462.3955
2006-08-08 10:25:00,48.24,48.25,48.18,48.18,16991.643454038996,22.3169,22.3216,22.2892,22.2892,16991.6435
2006-08-08 10:30:00,48.18,48.2,48.11,48.12,20055.710306406687,22.2892,22.2984,22.2568,22.2614,20055.7103
2006-08-08 10:35:00,48.13,48.14,48.11,48.12,17688.022284122562,22.2661,22.2707,22.2568,22.2614,17688.0223
2006-08-08 10:40:00,48.13,48.18,48.13,48.15,18523.676880222843,22.2661,22.2892,22.2661,22.2753,18523.6769
2006-08-08 10:45:00,48.13,48.16,48.01,48.03,21169.91643454039,22.2661,22.2799,22.2105,22.2198,21169.9164
2006-08-08 10:50:00,48.02,48.03,47.94,47.98,38161.55988857939,22.2152,22.2198,22.1782,22.1967,38161.5599
2006-08-08 10:55:00,47.99,48.05,47.98,47.99,15459.610027855157,22.2013,22.229,22.1967,22.2013,15459.61
2006-08-08 11:00:00,47.99,47.99,47.94,47.98,11559.888579387189,22.2013,22.2013,22.1782,22.1967,11559.8886
2006-08-08 11:05:00,47.98,47.98,47.97,47.97,7660.167130919221,22.1967,22.1967,22.192,22.192,7660.1671
2006-08-08 11:10:00,47.98,47.98,47.87,47.88,13231.197771587744,22.1967,22.1967,22.1458,22.1504,13231.1978
2006-08-08 11:15:00,47.87,47.91,47.87,47.9,12813.370473537603,22.1458,22.1643,22.1458,22.1597,12813.3705
2006-08-08 11:20:00,47.9,47.92,47.89,47.9,9192.200557103064,22.1597,22.1689,22.155,22.1597,9192.2006
2006-08-08 11:25:00,47.9,47.92,47.83,47.85,16016.713091922007,22.1597,22.1689,22.1273,22.1365,16016.7131
2006-08-08 11:30:00,47.84,47.97,47.84,47.92,24373.2590529248,22.1319,22.192,22.1319,22.1689,24373.2591
2006-08-08 11:35:00,47.92,48.01,47.9,47.98,20891.364902506964,22.1689,22.2105,22.1597,22.1967,20891.3649
2006-08-08 11:40:00,47.98,48.01,47.96,47.96,24512.534818941505,22.1967,22.2105,22.1874,22.1874,24512.5348
2006-08-08 11:45:00,47.96,48.02,47.9,47.9,13370.473537604455,22.1874,22.2152,22.1597,22.1597,13370.4735
2006-08-08 11:50:00,47.9,47.92,47.83,47.89,17270.194986072423,22.1597,22.1689,22.1273,22.155,17270.195
2006-08-08 11:55:00,47.88,47.88,47.81,47.84,15598.885793871868,22.1504,22.1504,22.118,22.1319,15598.8858
2006-08-08 12:00:00,47.83,47.86,47.75,47.76,20194.9860724234,22.1273,22.1411,22.0903,22.0949,20194.9861
2006-08-08 12:05:00,47.78,47.8,47.75,47.77,14763.231197771587,22.1041,22.1134,22.0903,22.0995,14763.2312
2006-08-08 12:10:00,47.78,47.78,47.75,47.75,11838.440111420614,22.1041,22.1041,22.0903,22.0903,11838.4401
2006-08-08 12:15:00,47.73,47.76,47.69,47.75,21727.01949860724,22.081,22.0949,22.0625,22.0903,21727.0195
2006-08-08 12:20:00,47.75,47.76,47.72,47.76,11281.337047353762,22.0903,22.0949,22.0764,22.0949,11281.337
2006-08-08 12:25:00,47.76,47.79,47.73,47.73,23119.777158774374,22.0949,22.1088,22.081,22.081,23119.7772
2006-08-08 12:30:00,47.75,47.77,47.73,47.74,13649.025069637884,22.0903,22.0995,22.081,22.0856,13649.0251
2006-08-08 12:35:00,47.72,47.77,47.72,47.77,15320.33426183844,22.0764,22.0995,22.0764,22.0995,15320.3343
2006-08-08 12:40:00,47.75,47.8,47.75,47.8,21866.29526462396,22.0903,22.1134,22.0903,22.1134,21866.2953
2006-08-08 12:45:00,47.78,47.8,47.76,47.77,60584.9582172702,22.1041,22.1134,22.0949,22.0995,60584.9582
2006-08-08 12:50:00,47.76,47.78,47.72,47.72,6545.961002785516,22.0949,22.1041,22.0764,22.0764,6545.961
2006-08-08 12:55:00,47.73,47.73,47.67,47.69,12395.543175487466,22.081,22.081,22.0532,22.0625,12395.5432
2006-08-08 13:00:00,47.7,47.7,47.65,47.67,9331.476323119778,22.0671,22.0671,22.044,22.0532,9331.4763
2006-08-08 13:05:00,47.67,47.68,47.61,47.61,13231.197771587744,22.0532,22.0579,22.0255,22.0255,13231.1978
2006-08-08 13:10:00,47.62,47.63,47.59,47.6,14206.128133704737,22.0301,22.0347,22.0162,22.0209,14206.1281
2006-08-08 13:15:00,47.59,47.65,47.59,47.64,18802.228412256267,22.0162,22.044,22.0162,22.0394,18802.2284
2006-08-08 13:20:00,47.63,47.68,47.62,47.67,10306.406685236769,22.0347,22.0579,22.0301,22.0532,10306.4067
2006-08-08 13:25:00,47.68,47.7,47.68,47.68,5710.306406685237,22.0579,22.0671,22.0579,22.0579,5710.3064
2006-08-08 13:30:00,47.68,47.68,47.68,47.68,8635.097493036212,22.0579,22.0579,22.0579,22.0579,8635.0975
2006-08-08 13:35:00,47.68,47.72,47.66,47.72,10584.958217270196,22.0579,22.0764,22.0486,22.0764,10584.9582
2006-08-08 13:40:00,47.72,47.72,47.66,47.68,13927.57660167131,22.0764,22.0764,22.0486,22.0579,13927.5766
2006-08-08 13:45:00,47.69,47.76,47.68,47.76,24373.2590529248,22.0625,22.0949,22.0579,22.0949,24373.2591
2006-08-08 13:50:00,47.76,47.77,47.69,47.73,17966.57381615599,22.0949,22.0995,22.0625,22.081,17966.5738
2006-08-08 13:55:00,47.74,47.74,47.68,47.7,16852.367688022285,22.0856,22.0856,22.0579,22.0671,16852.3677
2006-08-08 14:00:00,47.72,47.78,47.71,47.71,16016.713091922007,22.0764,22.1041,22.0718,22.0718,16016.7131
2006-08-08 14:05:00,47.71,47.82,47.71,47.82,17827.298050139278,22.0718,22.1226,22.0718,22.1226,17827.2981
2006-08-08 14:10:00,47.82,48.11,47.81,48.11,40947.07520891365,22.1226,22.2568,22.118,22.2568,40947.0752
2006-08-08 14:15:00,48.06,48.07,47.96,48.04,27437.32590529248,22.2337,22.2383,22.1874,22.2244,27437.3259
2006-08-08 14:20:00,48.01,48.13,47.77,47.77,52785.51532033426,22.2105,22.2661,22.0995,22.0995,52785.5153
2006-08-08 14:25:00,47.73,47.8,47.6,47.7,49721.44846796658,22.081,22.1134,22.0209,22.0671,49721.4485
2006-08-08 14:30:00,47.72,47.84,47.71,47.78,24373.2590529248,22.0764,22.1319,22.0718,22.1041,24373.2591
2006-08-08 14:35:00,47.78,47.85,47.7,47.77,22144.846796657384,22.1041,22.1365,22.0671,22.0995,22144.8468
2006-08-08 14:40:00,47.78,47.98,47.76,47.84,27298.05013927577,22.1041,22.1967,22.0949,22.1319,27298.0501
2006-08-08 14:45:00,47.84,47.84,47.73,47.74,19637.883008356548,22.1319,22.1319,22.081,22.0856,19637.883
2006-08-08 14:50:00,47.75,47.8,47.68,47.73,19220.05571030641,22.0903,22.1134,22.0579,22.081,19220.0557
2006-08-08 14:55:00,47.73,47.8,47.7,47.71,19498.60724233984,22.081,22.1134,22.0671,22.0718,19498.6072
2006-08-08 15:00:00,47.71,47.78,47.7,47.77,21587.74373259053,22.0718,22.1041,22.0671,22.0995,21587.7437
2006-08-08 15:05:00,47.78,47.85,47.78,47.85,41225.62674094708,22.1041,22.1365,22.1041,22.1365,41225.6267
2006-08-08 15:10:00,47.85,47.88,47.83,47.85,30501.392757660167,22.1365,22.1504,22.1273,22.1365,30501.3928
2006-08-08 15:15:00,47.85,47.91,47.85,47.85,38997.21448467967,22.1365,22.1643,22.1365,22.1365,38997.2145
2006-08-08 15:20:00,47.84,47.86,47.78,47.85,36350.97493036212,22.1319,22.1411,22.1041,22.1365,36350.9749
2006-08-08 15:25:00,47.85,47.9,47.8,47.83,27437.32590529248,22.1365,22.1597,22.1134,22.1273,27437.3259
2006-08-08 15:30:00,47.82,47.85,47.73,47.83,44707.5208913649,22.1226,22.1365,22.081,22.1273,44707.5209
2006-08-08 15:35:00,47.84,47.84,47.75,47.75,27994.42896935933,22.1319,22.1319,22.0903,22.0903,27994.429
2006-08-08 15:40:00,47.75,47.81,47.75,47.76,22144.846796657384,22.0903,22.118,22.0903,22.0949,22144.8468
2006-08-08 15:45:00,47.76,47.89,47.7,47.88,36072.42339832869,22.0949,22.155,22.0671,22.1504,36072.4234
2006-08-08 15:50:00,47.86,47.9,47.8,47.89,27158.774373259053,22.1411,22.1597,22.1134,22.155,27158.7744
2006-08-08 15:55:00,47.89,47.93,47.88,47.93,63649.025069637886,22.155,22.1735,22.1504,22.1735,63649.0251
2006-08-09 09:30:00,48.03,48.14,47.97,48.13,41086.35097493036,22.2198,22.2707,22.192,22.2661,41086.351
2006-08-09 09:35:00,48.13,48.14,47.94,48.0,23816.15598885794,22.2661,22.2707,22.1782,22.2059,23816.156
2006-08-09 09:40:00,48.0,48.06,47.89,48.03,41504.178272980505,22.2059,22.2337,22.155,22.2198,41504.1783
2006-08-09 09:45:00,48.04,48.21,48.03,48.21,16016.713091922007,22.2244,22.3031,22.2198,22.3031,16016.7131
2006-08-09 09:50:00,48.2,48.22,48.11,48.19,40807.79944289694,22.2984,22.3077,22.2568,22.2938,40807.7994
2006-08-09 09:55:00,48.21,48.24,48.1,48.14,19498.60724233984,22.3031,22.3169,22.2522,22.2707,19498.6072
2006-08-09 10:00:00,48.14,48.21,48.12,48.17,14623.955431754875,22.2707,22.3031,22.2614,22.2846,14623.9554
2006-08-09 10:05:00,48.17,48.19,48.12,48.13,17130.91922005571,22.2846,22.2938,22.2614,22.2661,17130.9192
2006-08-09 10:10:00,48.13,48.19,48.13,48.14,9470.752089136491,22.2661,22.2938,22.2661,22.2707,9470.7521
2006-08-09 10:15:00,48.16,48.16,48.09,48.15,9192.200557103064,22.2799,22.2799,22.2476,22.2753,9192.2006
2006-08-09 10:20:00,48.14,48.18,48.11,48.11,12116.99164345404,22.2707,22.2892,22.2568,22.2568,12116.9916
2006-08-09 10:25:00,48.11,48.11,48.09,48.11,6685.236768802229,22.2568,22.2568,22.2476,22.2568,6685.2368
2006-08-09 10:30:00,48.11,48.17,48.1,48.15,9052.924791086352,22.2568,22.2846,22.2522,22.2753,9052.9248
2006-08-09 10:35:00,48.15,48.18,48.13,48.18,4874.651810584958,22.2753,22.2892,22.2661,22.2892,4874.6518
2006-08-09 10:40:00,48.18,48.26,48.15,48.23,32729.80501392758,22.2892,22.3262,22.2753,22.3123,32729.805
2006-08-09 10:45:00,48.21,48.31,48.19,48.29,37325.90529247911,22.3031,22.3493,22.2938,22.3401,37325.9053
2006-08-09 10:50:00,48.31,48.31,48.24,48.25,41364.902506963794,22.3493,22.3493,22.3169,22.3216,41364.9025
2006-08-09 10:55:00,48.23,48.27,48.21,48.25,9610.027855153205,22.3123,22.3308,22.3031,22.3216,9610.0279
2006-08-09 11:00:00,48.24,48.27,48.23,48.23,17409.47075208914,22.3169,22.3308,22.3123,22.3123,17409.4708
2006-08-09 11:05:00,48.21,48.25,48.2,48.24,140807.79944289694,22.3031,22.3216,22.2984,22.3169,140807.7994
2006-08-09 11:10:00,48.25,48.25,48.22,48.22,15459.610027855157,22.3216,22.3216,22.3077,22.3077,15459.61
2006-08-09 11:15:00,48.22,48.26,48.14,48.16,22284.122562674096,22.3077,22.3262,22.2707,22.2799,22284.1226
2006-08-09 11:20:00,48.14,48.18,48.1,48.1,28272.98050139276,22.2707,22.2892,22.2522,22.2522,28272.9805
2006-08-09 11:25:00,48.13,48.13,48.06,48.13,14763.231197771587,22.2661,22.2661,22.2337,22.2661,14763.2312
2006-08-09 11:30:00,48.12,48.22,48.12,48.21,12534.81894150418,22.2614,22.3077,22.2614,22.3031,12534.8189
2006-08-09 11:35:00,48.21,48.21,48.2,48.21,5292.479108635098,22.3031,22.3031,22.2984,22.3031,5292.4791
2006-08-09 11:40:00,48.2,48.24,48.18,48.21,30222.841225626744,22.2984,22.3169,22.2892,22.3031,30222.8412
2006-08-09 11:45:00,48.21,48.21,48.14,48.18,9610.027855153205,22.3031,22.3031,22.2707,22.2892,9610.0279
2006-08-09 11:50:00,48.15,48.16,48.14,48.15,21727.01949860724,22.2753,22.2799,22.2707,22.2753,21727.0195
2006-08-09 11:55:00,48.16,48.16,48.08,48.08,5431.7548746518105,22.2799,22.2799,22.2429,22.2429,5431.7549
2006-08-09 12:00:00,48.08,48.13,48.08,48.1,21169.91643454039,22.2429,22.2661,22.2429,22.2522,21169.9164
2006-08-09 12:05:00,48.08,48.08,48.01,48.02,14484.679665738162,22.2429,22.2429,22.2105,22.2152,14484.6797
2006-08-09 12:10:00,48.02,48.03,47.98,48.0,12534.81894150418,22.2152,22.2198,22.1967,22.2059,12534.8189
2006-08-09 12:15:00,47.98,48.0,47.94,47.94,7799.442896935933,22.1967,22.2059,22.1782,22.1782,7799.4429
2006-08-09 12:20:00,47.94,47.96,47.9,47.96,7381.615598885794,22.1782,22.1874,22.1597,22.1874,7381.6156
2006-08-09 12:25:00,47.93,47.95,47.92,47.94,3760.4456824512536,22.1735,22.1828,22.1689,22.1782,3760.4457
2006-08-09 12:30:00,47.93,47.93,47.9,47.9,3899.721448467967,22.1735,22.1735,22.1597,22.1597,3899.7214
2006-08-09 12:35:00,47.91,47.94,47.91,47.92,3760.4456824512536,22.1643,22.1782,22.1643,22.1689,3760.4457
2006-08-09 12:40:00,47.93,47.93,47.85,47.85,9888.57938718663,22.1735,22.1735,22.1365,22.1365,9888.5794
2006-08-09 12:45:00,47.85,47.85,47.74,47.75,16573.816155988858,22.1365,22.1365,22.0856,22.0903,16573.8162
2006-08-09 12:50:00,47.72,47.81,47.68,47.8,17966.57381615599,22.0764,22.118,22.0579,22.1134,17966.5738
2006-08-09 12:55:00,47.82,47.83,47.8,47.83,2924.791086350975,22.1226,22.1273,22.1134,22.1273,2924.7911
2006-08-09 13:00:00,47.83,47.83,47.73,47.75,17966.57381615599,22.1273,22.1273,22.081,22.0903,17966.5738
2006-08-09 13:05:00,47.75,47.78,47.75,47.75,5431.7548746518105,22.0903,22.1041,22.0903,22.0903,5431.7549
2006-08-09 13:10:00,47.75,47.76,47.73,47.73,8217.270194986073,22.0903,22.0949,22.081,22.081,8217.2702
2006-08-09 13:15:00,47.72,47.73,47.65,47.67,18802.228412256267,22.0764,22.081,22.044,22.0532,18802.2284
2006-08-09 13:20:00,47.65,47.72,47.62,47.7,11977.715877437327,22.044,22.0764,22.0301,22.0671,11977.7159
2006-08-09 13:25:00,47.71,47.73,47.67,47.68,12256.267409470753,22.0718,22.081,22.0532,22.0579,12256.2674
2006-08-09 13:30:00,47.68,47.75,47.65,47.7,25766.01671309192,22.0579,22.0903,22.044,22.0671,25766.0167
2006-08-09 13:35:00,47.71,47.72,47.69,47.72,6685.236768802229,22.0718,22.0764,22.0625,22.0764,6685.2368
2006-08-09 13:40:00,47.72,47.75,47.72,47.73,9888.57938718663,22.0764,22.0903,22.0764,22.081,9888.5794
2006-08-09 13:45:00,47.73,47.74,47.69,47.7,12813.370473537603,22.081,22.0856,22.0625,22.0671,12813.3705
2006-08-09 13:50:00,47.69,47.74,47.69,47.73,14763.231197771587,22.0625,22.0856,22.0625,22.081,14763.2312
2006-08-09 13:55:00,47.73,47.75,47.66,47.68,13509.74930362117,22.081,22.0903,22.0486,22.0579,13509.7493
2006-08-09 14:00:00,47.68,47.75,47.67,47.75,12813.370473537603,22.0579,22.0903,22.0532,22.0903,12813.3705
2006-08-09 14:05:00,47.75,47.78,47.71,47.73,16991.643454038996,22.0903,22.1041,22.0718,22.081,16991.6435
2006-08-09 14:10:00,47.73,47.73,47.68,47.7,11559.888579387189,22.081,22.081,22.0579,22.0671,11559.8886
2006-08-09 14:15:00,47.69,47.82,47.69,47.8,23955.43175487465,22.0625,22.1226,22.0625,22.1134,23955.4318
2006-08-09 14:20:00,47.8,47.82,47.78,47.8,13091.922005571032,22.1134,22.1226,22.1041,22.1134,13091.922
2006-08-09 14:25:00,47.8,47.82,47.79,47.82,6963.788300835655,22.1134,22.1226,22.1088,22.1226,6963.7883
2006-08-09 14:30:00,47.83,47.83,47.77,47.77,13091.922005571032,22.1273,22.1273,22.0995,22.0995,13091.922
2006-08-09 14:35:00,47.79,47.84,47.79,47.84,23398.3286908078,22.1088,22.1319,22.1088,22.1319,23398.3287
2006-08-09 14:40:00,47.84,47.84,47.78,47.78,15598.885793871868,22.1319,22.1319,22.1041,22.1041,15598.8858
2006-08-09 14:45:00,47.78,47.78,47.68,47.68,16852.367688022285,22.1041,22.1041,22.0579,22.0579,16852.3677
2006-08-09 14:50:00,47.68,47.7,47.66,47.67,9192.200557103064,22.0579,22.0671,22.0486,22.0532,9192.2006
2006-08-09 14:55:00,47.65,47.68,47.64,47.64,14763.231197771587,22.044,22.0579,22.0394,22.0394,14763.2312
2006-08-09 15:00:00,47.62,47.63,47.55,47.57,27994.42896935933,22.0301,22.0347,21.9977,22.007,27994.429
2006-08-09 15:05:00,47.57,47.62,47.54,47.54,16713.091922005573,22.007,22.0301,21.9931,21.9931,16713.0919
2006-08-09 15:10:00,47.56,47.6,47.52,47.54,14623.955431754875,22.0024,22.0209,21.9839,21.9931,14623.9554
2006-08-09 15:15:00,47.52,47.57,47.52,47.55,7938.718662952647,21.9839,22.007,21.9839,21.9977,7938.7187
2006-08-09 15:20:00,47.53,47.57,47.52,47.57,11977.715877437327,21.9885,22.007,21.9839,22.007,11977.7159
2006-08-09 15:25:00,47.55,47.57,47.52,47.55,9331.476323119778,21.9977,22.007,21.9839,21.9977,9331.4763
2006-08-09 15:30:00,47.55,47.56,47.52,47.56,20334.26183844012,21.9977,22.0024,21.9839,22.0024,20334.2618
2006-08-09 15:35:00,47.55,47.56,47.52,47.52,8913.649025069639,21.9977,22.0024,21.9839,21.9839,8913.649
2006-08-09 15:40:00,47.52,47.54,47.52,47.52,15041.782729805014,21.9839,21.9931,21.9839,21.9839,15041.7827
2006-08-09 15:45:00,47.52,47.53,47.45,47.5,28133.704735376046,21.9839,21.9885,21.9515,21.9746,28133.7047
2006-08-09 15:50:00,47.52,47.57,47.52,47.52,26740.947075208915,21.9839,22.007,21.9839,21.9839,26740.9471
2006-08-09 15:55:00,47.53,47.56,47.5,47.55,40111.420612813374,21.9885,22.0024,21.9746,21.9977,40111.4206
2006-08-10 09:30:00,47.42,47.55,47.42,47.55,26323.119777158776,21.9376,21.9977,21.9376,21.9977,26323.1198
2006-08-10 09:35:00,47.55,47.56,47.43,47.43,9610.027855153205,21.9977,22.0024,21.9422,21.9422,9610.0279
2006-08-10 09:40:00,47.42,47.42,47.22,47.39,28830.08356545961,21.9376,21.9376,21.8451,21.9237,28830.0836
2006-08-10 09:45:00,47.39,47.5,47.39,47.5,11977.715877437327,21.9237,21.9746,21.9237,21.9746,11977.7159
2006-08-10 09:50:00,47.47,47.54,47.34,47.5,29805.013927576605,21.9607,21.9931,21.9006,21.9746,29805.0139
2006-08-10 09:55:00,47.5,47.52,47.41,47.45,29526.46239554317,21.9746,21.9839,21.933,21.9515,29526.4624
2006-08-10 10:00:00,47.45,47.52,47.42,47.48,25766.01671309192,21.9515,21.9839,21.9376,21.9653,25766.0167
2006-08-10 10:05:00,47.48,47.56,47.47,47.5,24233.98328690808,21.9653,22.0024,21.9607,21.9746,24233.9833
2006-08-10 10:10:00,47.49,47.52,47.46,47.48,16434.540389972146,21.97,21.9839,21.9561,21.9653,16434.5404
2006-08-10 10:15:00,47.5,47.52,47.42,47.5,49303.621169916434,21.9746,21.9839,21.9376,21.9746,49303.6212
2006-08-10 10:20:00,47.47,47.55,47.45,47.53,30501.392757660167,21.9607,21.9977,21.9515,21.9885,30501.3928
2006-08-10 10:25:00,47.53,47.64,47.52,47.6,48050.13927576602,21.9885,22.0394,21.9839,22.0209,48050.1393
2006-08-10 10:30:00,47.62,47.66,47.6,47.66,32172.70194986073,22.0301,22.0486,22.0209,22.0486,32172.7019
2006-08-10 10:35:00,47.65,47.76,47.65,47.65,30919.22005571031,22.044,22.0949,22.044,22.044,30919.2201
2006-08-10 10:40:00,47.65,47.74,47.65,47.67,32729.80501392758,22.044,22.0856,22.044,22.0532,32729.805
2006-08-10 10:45:00,47.66,47.66,47.62,47.65,13509.74930362117,22.0486,22.0486,22.0301,22.044,13509.7493
2006-08-10 10:50:00,47.64,47.65,47.57,47.58,16016.713091922007,22.0394,22.044,22.007,22.0116,16016.7131
2006-08-10 10:55:00,47.58,47.63,47.57,47.57,24651.810584958217,22.0116,22.0347,22.007,22.007,24651.8106
2006-08-10 11:00:00,47.57,47.6,47.5,47.58,11420.612813370471,22.007,22.0209,21.9746,22.0116,11420.6128
2006-08-10 11:05:00,47.56,47.74,47.56,47.73,8913.649025069639,22.0024,22.0856,22.0024,22.081,8913.649
2006-08-10 11:10:00,47.76,47.83,47.74,47.83,8774.373259052925,22.0949,22.1273,22.0856,22.1273,8774.3733
2006-08-10 11:15:00,47.83,47.88,47.8,47.82,16155.98885793872,22.1273,22.1504,22.1134,22.1226,16155.9889
2006-08-10 11:20:00,47.82,47.85,47.8,47.85,13091.922005571032,22.1226,22.1365,22.1134,22.1365,13091.922
2006-08-10 11:25:00,47.84,47.88,47.83,47.85,16016.713091922007,22.1319,22.1504,22.1273,22.1365,16016.7131
2006-08-10 11:30:00,47.85,47.93,47.85,47.92,9192.200557103064,22.1365,22.1735,22.1365,22.1689,9192.2006
2006-08-10 11:35:00,47.93,47.95,47.93,47.93,17966.57381615599,22.1735,22.1828,22.1735,22.1735,17966.5738
2006-08-10 11:40:00,47.93,47.93,47.87,47.87,12116.99164345404,22.1735,22.1735,22.1458,22.1458,12116.9916
2006-08-10 11:45:00,47.87,47.92,47.85,47.91,10306.406685236769,22.1458,22.1689,22.1365,22.1643,10306.4067
2006-08-10 11:50:00,47.91,47.93,47.91,47.93,5431.7548746518105,22.1643,22.1735,22.1643,22.1735,5431.7549
2006-08-10 11:55:00,47.92,48.03,47.92,48.03,4735.376044568246,22.1689,22.2198,22.1689,22.2198,4735.376
2006-08-10 12:00:00,48.02,48.07,48.02,48.04,12395.543175487466,22.2152,22.2383,22.2152,22.2244,12395.5432
2006-08-10 12:05:00,48.03,48.03,47.99,48.01,10584.958217270196,22.2198,22.2198,22.2013,22.2105,10584.9582
2006-08-10 12:10:00,48.02,48.11,48.0,48.09,27019.49860724234,22.2152,22.2568,22.2059,22.2476,27019.4986
2006-08-10 12:15:00,48.1,48.1,48.04,48.05,12952.64623955432,22.2522,22.2522,22.2244,22.229,12952.6462
2006-08-10 12:20:00,48.03,48.1,48.03,48.08,5710.306406685237,22.2198,22.2522,22.2198,22.2429,5710.3064
2006-08-10 12:25:00,48.08,48.09,48.06,48.06,8635.097493036212,22.2429,22.2476,22.2337,22.2337,8635.0975
2006-08-10 12:30:00,48.06,48.06,48.03,48.06,11977.715877437327,22.2337,22.2337,22.2198,22.2337,11977.7159
2006-08-10 12:35:00,48.06,48.1,48.06,48.07,11281.337047353762,22.2337,22.2522,22.2337,22.2383,11281.337
2006-08-10 12:40:00,48.07,48.08,48.07,48.08,5013.927576601672,22.2383,22.2429,22.2383,22.2429,5013.9276
2006-08-10 12:45:00,48.06,48.07,47.99,47.99,9749.303621169916,22.2337,22.2383,22.2013,22.2013,9749.3036
2006-08-10 12:50:00,48.0,48.04,47.98,48.01,19220.05571030641,22.2059,22.2244,22.1967,22.2105,19220.0557
2006-08-10 12:55:00,48.01,48.1,48.01,48.06,3481.8941504178274,22.2105,22.2522,22.2105,22.2337,3481.8942
2006-08-10 13:00:00,48.07,48.07,47.99,48.02,10445.682451253482,22.2383,22.2383,22.2013,22.2152,10445.6825
2006-08-10 13:05:00,48.01,48.01,47.98,47.98,3342.6183844011143,22.2105,22.2105,22.1967,22.1967,3342.6184
2006-08-10 13:10:00,48.0,48.04,48.0,48.04,3481.8941504178274,22.2059,22.2244,22.2059,22.2244,3481.8942
2006-08-10 13:15:00,48.04,48.05,48.0,48.03,6824.512534818942,22.2244,22.229,22.2059,22.2198,6824.5125
2006-08-10 13:20:00,48.03,48.05,48.03,48.04,7242.339832869081,22.2198,22.229,22.2198,22.2244,7242.3398
2006-08-10 13:25:00,48.04,48.08,48.04,48.07,16434.540389972146,22.2244,22.2429,22.2244,22.2383,16434.5404
2006-08-10 13:30:00,48.08,48.12,48.08,48.1,15738.16155988858,22.2429,22.2614,22.2429,22.2522,15738.1616
2006-08-10 13:35:00,48.12,48.17,48.11,48.14,19637.883008356548,22.2614,22.2846,22.2568,22.2707,19637.883
2006-08-10 13:40:00,48.16,48.28,48.16,48.26,18245.125348189416,22.2799,22.3354,22.2799,22.3262,18245.1253
2006-08-10 13:45:00,48.26,48.28,48.21,48.24,20194.9860724234,22.3262,22.3354,22.3031,22.3169,20194.9861
2006-08-10 13:50:00,48.24,48.26,48.24,48.25,13091.922005571032,22.3169,22.3262,22.3169,22.3216,13091.922
2006-08-10 13:55:00,48.26,48.29,48.26,48.26,16573.816155988858,22.3262,22.3401,22.3262,22.3262,16573.8162
2006-08-10 14:00:00,48.28,48.39,48.28,48.36,34401.114206128135,22.3354,22.3863,22.3354,22.3725,34401.1142
2006-08-10 14:05:00,48.36,48.42,48.34,48.41,22701.949860724235,22.3725,22.4002,22.3632,22.3956,22701.9499
2006-08-10 14:10:00,48.41,48.46,48.39,48.42,21030.64066852368,22.3956,22.4187,22.3863,22.4002,21030.6407
2006-08-10 14:15:00,48.42,48.47,48.39,48.41,19777.15877437326,22.4002,22.4233,22.3863,22.3956,19777.1588
2006-08-10 14:20:00,48.4,48.4,48.34,48.34,19916.43454038997,22.391,22.391,22.3632,22.3632,19916.4345
2006-08-10 14:25:00,48.34,48.45,48.34,48.41,25487.4651810585,22.3632,22.4141,22.3632,22.3956,25487.4652
2006-08-10 14:30:00,48.41,48.41,48.33,48.37,16852.367688022285,22.3956,22.3956,22.3586,22.3771,16852.3677
2006-08-10 14:35:00,48.36,48.44,48.36,48.43,23259.05292479109,22.3725,22.4095,22.3725,22.4048,23259.0529
2006-08-10 14:40:00,48.43,48.46,48.43,48.45,17130.91922005571,22.4048,22.4187,22.4048,22.4141,17130.9192
2006-08-10 14:45:00,48.45,48.46,48.38,48.38,31058.49582172702,22.4141,22.4187,22.3817,22.3817,31058.4958
2006-08-10 14:50:00,48.39,48.46,48.38,48.46,27855.15320334262,22.3863,22.4187,22.3817,22.4187,27855.1532
2006-08-10 14:55:00,48.46,48.46,48.35,48.38,23816.15598885794,22.4187,22.4187,22.3678,22.3817,23816.156
2006-08-10 15:00:00,48.39,48.39,48.31,48.31,16434.540389972146,22.3863,22.3863,22.3493,22.3493,16434.5404
2006-08-10 15:05:00,48.31,48.44,48.31,48.43,14345.403899721448,22.3493,22.4095,22.3493,22.4048,14345.4039
2006-08-10 15:10:00,48.43,48.49,48.43,48.46,32033.42618384401,22.4048,22.4326,22.4048,22.4187,32033.4262
2006-08-10 15:15:00,48.46,48.57,48.45,48.56,32729.80501392758,22.4187,22.4696,22.4141,22.465,32729.805
2006-08-10 15:20:00,48.55,48.59,48.54,48.59,34261.83844011142,22.4604,22.4789,22.4557,22.4789,34261.8384
2006-08-10 15:25:00,48.59,48.59,48.52,48.53,28690.807799442897,22.4789,22.4789,22.4465,22.4511,28690.8078
2006-08-10 15:30:00,48.52,48.57,48.46,48.57,22980.501392757666,22.4465,22.4696,22.4187,22.4696,22980.5014
2006-08-10 15:35:00,48.57,48.59,48.53,48.57,30222.841225626744,22.4696,22.4789,22.4511,22.4696,30222.8412
2006-08-10 15:40:00,48.56,48.61,48.51,48.52,67130.91922005572,22.465,22.4881,22.4419,22.4465,67130.9192
2006-08-10 15:45:00,48.52,48.52,48.49,48.49,28272.98050139276,22.4465,22.4465,22.4326,22.4326,28272.9805
2006-08-10 15:50:00,48.49,48.49,48.43,48.47,26601.671309192203,22.4326,22.4326,22.4048,22.4233,26601.6713
2006-08-10 15:55:00,48.47,48.48,48.4,48.41,93593.3147632312,22.4233,22.428,22.391,22.3956,93593.3148
2006-08-11 09:30:00,48.29,48.31,48.24,48.24,18662.952646239555,22.3401,22.3493,22.3169,22.3169,18662.9526
2006-08-11 09:35:00,48.21,48.24,48.18,48.21,5013.927576601672,22.3031,22.3169,22.2892,22.3031,5013.9276
2006-08-11 09:40:00,48.21,48.28,48.17,48.27,9331.476323119778,22.3031,22.3354,22.2846,22.3308,9331.4763
2006-08-11 09:45:00,48.27,48.31,48.26,48.28,7660.167130919221,22.3308,22.3493,22.3262,22.3354,7660.1671
2006-08-11 09:50:00,48.28,48.29,48.2,48.2,15738.16155988858,22.3354,22.3401,22.2984,22.2984,15738.1616
2006-08-11 09:55:00,48.18,48.18,48.02,48.03,16852.367688022285,22.2892,22.2892,22.2152,22.2198,16852.3677
2006-08-11 10:00:00,48.03,48.14,48.03,48.12,19498.60724233984,22.2198,22.2707,22.2198,22.2614,19498.6072
2006-08-11 10:05:00,48.11,48.11,48.02,48.04,14345.403899721448,22.2568,22.2568,22.2152,22.2244,14345.4039
2006-08-11 10:10:00,48.03,48.06,48.02,48.06,11699.1643454039,22.2198,22.2337,22.2152,22.2337,11699.1643
2006-08-11 10:15:00,48.06,48.06,47.96,47.99,19637.883008356548,22.2337,22.2337,22.1874,22.2013,19637.883
2006-08-11 10:20:00,48.0,48.09,48.0,48.06,21587.74373259053,22.2059,22.2476,22.2059,22.2337,21587.7437
2006-08-11 10:25:00,48.06,48.08,48.03,48.06,13231.197771587744,22.2337,22.2429,22.2198,22.2337,13231.1978
2006-08-11 10:30:00,48.07,48.08,48.01,48.06,13649.025069637884,22.2383,22.2429,22.2105,22.2337,13649.0251
2006-08-11 10:35:00,48.06,48.08,48.06,48.08,11142.061281337048,22.2337,22.2429,22.2337,22.2429,11142.0613
2006-08-11 10:40:00,48.07,48.07,48.01,48.01,21169.91643454039,22.2383,22.2383,22.2105,22.2105,21169.9164
2006-08-11 10:45:00,48.01,48.01,47.98,48.0,9052.924791086352,22.2105,22.2105,22.1967,22.2059,9052.9248
2006-08-11 10:50:00,48.0,48.01,47.98,47.98,5988.857938718664,22.2059,22.2105,22.1967,22.1967,5988.8579
2006-08-11 10:55:00,48.0,48.11,48.0,48.07,12813.370473537603,22.2059,22.2568,22.2059,22.2383,12813.3705
2006-08-11 11:00:00,48.07,48.07,48.02,48.02,7381.615598885794,22.2383,22.2383,22.2152,22.2152,7381.6156
2006-08-11 11:05:00,48.01,48.02,48.0,48.01,6267.40947075209,22.2105,22.2152,22.2059,22.2105,6267.4095
2006-08-11 11:10:00,48.01,48.07,47.99,48.06,12256.267409470753,22.2105,22.2383,22.2013,22.2337,12256.2674
2006-08-11 11:15:00,48.05,48.08,48.05,48.05,7103.064066852368,22.229,22.2429,22.229,22.229,7103.0641
2006-08-11 11:20:00,48.05,48.05,47.97,47.97,11838.440111420614,22.229,22.229,22.192,22.192,11838.4401
2006-08-11 11:25:00,47.97,48.0,47.96,47.98,8356.545961002786,22.192,22.2059,22.1874,22.1967,8356.546
2006-08-11 11:30:00,47.98,47.99,47.96,47.98,7520.891364902507,22.1967,22.2013,22.1874,22.1967,7520.8914
2006-08-11 11:35:00,47.98,47.99,47.97,47.97,5988.857938718664,22.1967,22.2013,22.192,22.192,5988.8579
2006-08-11 11:40:00,47.96,47.97,47.93,47.93,5431.7548746518105,22.1874,22.192,22.1735,22.1735,5431.7549
2006-08-11 11:45:00,47.93,47.94,47.84,47.88,15459.610027855157,22.1735,22.1782,22.1319,22.1504,15459.61
2006-08-11 11:50:00,47.86,47.89,47.82,47.82,8635.097493036212,22.1411,22.155,22.1226,22.1226,8635.0975
2006-08-11 11:55:00,47.82,47.83,47.78,47.8,12256.267409470753,22.1226,22.1273,22.1041,22.1134,12256.2674
2006-08-11 12:00:00,47.8,47.8,47.75,47.76,7938.718662952647,22.1134,22.1134,22.0903,22.0949,7938.7187
2006-08-11 12:05:00,47.75,47.82,47.74,47.82,10724.23398328691,22.0903,22.1226,22.0856,22.1226,10724.234
2006-08-11 12:10:00,47.83,47.83,47.78,47.78,4596.100278551532,22.1273,22.1273,22.1041,22.1041,4596.1003
2006-08-11 12:15:00,47.78,47.78,47.75,47.75,9331.476323119778,22.1041,22.1041,22.0903,22.0903,9331.4763
2006-08-11 12:20:00,47.75,47.8,47.75,47.79,5849.58217270195,22.0903,22.1134,22.0903,22.1088,5849.5822
2006-08-11 12:25:00,47.79,47.79,47.76,47.77,5013.927576601672,22.1088,22.1088,22.0949,22.0995,5013.9276
2006-08-11 12:30:00,47.77,47.81,47.77,47.78,10027.855153203343,22.0995,22.118,22.0995,22.1041,10027.8552
2006-08-11 12:35:00,47.78,47.83,47.76,47.83,14206.128133704737,22.1041,22.1273,22.0949,22.1273,14206.1281
2006-08-11 12:40:00,47.8,47.8,47.76,47.76,13091.922005571032,22.1134,22.1134,22.0949,22.0949,13091.922
2006-08-11 12:45:00,47.75,47.77,47.73,47.77,15738.16155988858,22.0903,22.0995,22.081,22.0995,15738.1616
2006-08-11 12:50:00,47.76,47.76,47.69,47.7,19777.15877437326,22.0949,22.0949,22.0625,22.0671,19777.1588
2006-08-11 12:55:00,47.71,47.71,47.66,47.68,7242.339832869081,22.0718,22.0718,22.0486,22.0579,7242.3398
2006-08-11 13:00:00,47.68,47.72,47.68,47.69,7660.167130919221,22.0579,22.0764,22.0579,22.0625,7660.1671
2006-08-11 13:05:00,47.69,47.71,47.65,47.68,20612.813370473537,22.0625,22.0718,22.044,22.0579,20612.8134
2006-08-11 13:10:00,47.68,47.7,47.67,47.67,8356.545961002786,22.0579,22.0671,22.0532,22.0532,8356.546
2006-08-11 13:15:00,47.67,47.67,47.6,47.6,16991.643454038996,22.0532,22.0532,22.0209,22.0209,16991.6435
2006-08-11 13:20:00,47.61,47.62,47.57,47.58,19637.883008356548,22.0255,22.0301,22.007,22.0116,19637.883
2006-08-11 13:25:00,47.58,47.58,47.55,47.57,11420.612813370471,22.0116,22.0116,21.9977,22.007,11420.6128
2006-08-11 13:30:00,47.57,47.6,47.55,47.56,15041.782729805014,22.007,22.0209,21.9977,22.0024,15041.7827
2006-08-11 13:35:00,47.56,47.6,47.55,47.57,8356.545961002786,22.0024,22.0209,21.9977,22.007,8356.546
2006-08-11 13:40:00,47.58,47.58,47.53,47.54,10445.682451253482,22.0116,22.0116,21.9885,21.9931,10445.6825
2006-08-11 13:45:00,47.53,47.53,47.47,47.49,17966.57381615599,21.9885,21.9885,21.9607,21.97,17966.5738
2006-08-11 13:50:00,47.51,47.54,47.49,47.54,12952.64623955432,21.9792,21.9931,21.97,21.9931,12952.6462
2006-08-11 13:55:00,47.52,47.53,47.5,47.5,11420.612813370471,21.9839,21.9885,21.9746,21.9746,11420.6128
2006-08-11 14:00:00,47.5,47.57,47.5,47.53,27298.05013927577,21.9746,22.007,21.9746,21.9885,27298.0501
2006-08-11 14:05:00,47.53,47.57,47.52,47.55,16991.643454038996,21.9885,22.007,21.9839,21.9977,16991.6435
2006-08-11 14:10:00,47.55,47.55,47.51,47.55,21169.91643454039,21.9977,21.9977,21.9792,21.9977,21169.9164
2006-08-11 14:15:00,47.55,47.61,47.54,47.61,11699.1643454039,21.9977,22.0255,21.9931,22.0255,11699.1643
2006-08-11 14:20:00,47.61,47.61,47.5,47.51,33147.632311977715,22.0255,22.0255,21.9746,21.9792,33147.6323
2006-08-11 14:25:00,47.52,47.56,47.51,47.52,11838.440111420614,21.9839,22.0024,21.9792,21.9839,11838.4401
2006-08-11 14:30:00,47.52,47.52,47.49,47.52,16713.091922005573,21.9839,21.9839,21.97,21.9839,16713.0919
2006-08-11 14:35:00,47.52,47.55,47.52,47.55,11002.785515320336,21.9839,21.9977,21.9839,21.9977,11002.7855
2006-08-11 14:40:00,47.55,47.62,47.55,47.57,27019.49860724234,21.9977,22.0301,21.9977,22.007,27019.4986
2006-08-11 14:45:00,47.57,47.57,47.52,47.54,14066.852367688023,22.007,22.007,21.9839,21.9931,14066.8524
2006-08-11 14:50:00,47.53,47.54,47.52,47.54,12116.99164345404,21.9885,21.9931,21.9839,21.9931,12116.9916
2006-08-11 14:55:00,47.54,47.59,47.54,47.59,8077.994428969359,21.9931,22.0162,21.9931,22.0162,8077.9944
2006-08-11 15:00:00,47.6,47.6,47.54,47.54,10584.958217270196,22.0209,22.0209,21.9931,21.9931,10584.9582
2006-08-11 15:05:00,47.55,47.66,47.55,47.64,16155.98885793872,21.9977,22.0486,21.9977,22.0394,16155.9889
2006-08-11 15:10:00,47.64,47.64,47.54,47.55,17966.57381615599,22.0394,22.0394,21.9931,21.9977,17966.5738
2006-08-11 15:15:00,47.55,47.59,47.55,47.57,13370.473537604455,21.9977,22.0162,21.9977,22.007,13370.4735
2006-08-11 15:20:00,47.56,47.64,47.55,47.61,19777.15877437326,22.0024,22.0394,21.9977,22.0255,19777.1588
2006-08-11 15:25:00,47.63,47.69,47.61,47.69,16016.713091922007,22.0347,22.0625,22.0255,22.0625,16016.7131
2006-08-11 15:30:00,47.7,47.72,47.68,47.7,28133.704735376046,22.0671,22.0764,22.0579,22.0671,28133.7047
2006-08-11 15:35:00,47.69,47.76,47.65,47.76,33704.73537604457,22.0625,22.0949,22.044,22.0949,33704.7354
2006-08-11 15:40:00,47.78,47.78,47.71,47.71,29805.013927576605,22.1041,22.1041,22.0718,22.0718,29805.0139
2006-08-11 15:45:00,47.73,47.79,47.7,47.71,32869.08077994429,22.081,22.1088,22.0671,22.0718,32869.0808
2006-08-11 15:50:00,47.71,47.85,47.71,47.84,38161.55988857939,22.0718,22.1365,22.0718,22.1319,38161.5599
2006-08-11 15:55:00,47.83,47.83,47.75,47.75,61002.785515320335,22.1273,22.1273,22.0903,22.0903,61002.7855
2006-08-14 09:30:00,48.21,48.31,47.96,47.96,29944.28969359332,22.3031,22.3493,22.1874,22.1874,29944.2897
2006-08-14 09:35:00,47.93,48.04,47.86,47.96,21727.01949860724,22.1735,22.2244,22.1411,22.1874,21727.0195
2006-08-14 09:40:00,47.97,48.13,47.97,48.04,25069.63788300836,22.192,22.2661,22.192,22.2244,25069.6379
2006-08-14 09:45:00,48.04,48.12,48.03,48.03,17688.022284122562,22.2244,22.2614,22.2198,22.2198,17688.0223
2006-08-14 09:50:00,48.06,48.07,48.03,48.06,13091.922005571032,22.2337,22.2383,22.2198,22.2337,13091.922
2006-08-14 09:55:00,48.06,48.11,48.03,48.07,15877.437325905294,22.2337,22.2568,22.2198,22.2383,15877.4373
2006-08-14 10:00:00,48.07,48.08,48.03,48.06,16016.713091922007,22.2383,22.2429,22.2198,22.2337,16016.7131
2006-08-14 10:05:00,48.08,48.11,48.08,48.11,15598.885793871868,22.2429,22.2568,22.2429,22.2568,15598.8858
2006-08-14 10:10:00,48.08,48.18,48.06,48.06,21587.74373259053,22.2429,22.2892,22.2337,22.2337,21587.7437
2006-08-14 10:15:00,48.06,48.08,48.03,48.04,17409.47075208914,22.2337,22.2429,22.2198,22.2244,17409.4708
2006-08-14 10:20:00,48.04,48.11,48.04,48.06,9470.752089136491,22.2244,22.2568,22.2244,22.2337,9470.7521
2006-08-14 10:25:00,48.06,48.06,48.05,48.05,9888.57938718663,22.2337,22.2337,22.229,22.229,9888.5794
2006-08-14 10:30:00,48.05,48.16,48.05,48.16,14484.679665738162,22.229,22.2799,22.229,22.2799,14484.6797
2006-08-14 10:35:00,48.14,48.14,48.09,48.09,16295.264623955432,22.2707,22.2707,22.2476,22.2476,16295.2646
2006-08-14 10:40:00,48.09,48.13,48.06,48.11,9052.924791086352,22.2476,22.2661,22.2337,22.2568,9052.9248
2006-08-14 10:45:00,48.11,48.15,48.11,48.15,9192.200557103064,22.2568,22.2753,22.2568,22.2753,9192.2006
2006-08-14 10:50:00,48.16,48.19,48.13,48.14,16434.540389972146,22.2799,22.2938,22.2661,22.2707,16434.5404
2006-08-14 10:55:00,48.12,48.18,48.12,48.17,7242.339832869081,22.2614,22.2892,22.2614,22.2846,7242.3398
2006-08-14 11:00:00,48.18,48.21,48.17,48.18,22144.846796657384,22.2892,22.3031,22.2846,22.2892,22144.8468
2006-08-14 11:05:00,48.18,48.25,48.18,48.23,9331.476323119778,22.2892,22.3216,22.2892,22.3123,9331.4763
2006-08-14 11:10:00,48.23,48.33,48.23,48.31,12952.64623955432,22.3123,22.3586,22.3123,22.3493,12952.6462
2006-08-14 11:15:00,48.34,48.39,48.34,48.36,15181.058495821728,22.3632,22.3863,22.3632,22.3725,15181.0585
2006-08-14 11:20:00,48.36,48.37,48.25,48.25,9888.57938718663,22.3725,22.3771,22.3216,22.3216,9888.5794
2006-08-14 11:25:00,48.28,48.29,48.26,48.28,2089.1364902506966,22.3354,22.3401,22.3262,22.3354,2089.1365
2006-08-14 11:30:00,48.27,48.29,48.27,48.28,6267.40947075209,22.3308,22.3401,22.3308,22.3354,6267.4095
2006-08-14 11:35:00,48.27,48.27,48.15,48.15,14206.128133704737,22.3308,22.3308,22.2753,22.2753,14206.1281
2006-08-14 11:40:00,48.15,48.16,48.13,48.14,10306.406685236769,22.2753,22.2799,22.2661,22.2707,10306.4067
2006-08-14 11:45:00,48.15,48.16,48.13,48.15,49025.06963788301,22.2753,22.2799,22.2661,22.2753,49025.0696
2006-08-14 11:50:00,48.15,48.17,48.15,48.16,6685.236768802229,22.2753,22.2846,22.2753,22.2799,6685.2368
2006-08-14 11:55:00,48.17,48.21,48.17,48.21,4596.100278551532,22.2846,22.3031,22.2846,22.3031,4596.1003
2006-08-14 12:00:00,48.22,48.26,48.21,48.24,9888.57938718663,22.3077,22.3262,22.3031,22.3169,9888.5794
2006-08-14 12:05:00,48.26,48.3,48.24,48.29,17966.57381615599,22.3262,22.3447,22.3169,22.3401,17966.5738
2006-08-14 12:10:00,48.29,48.31,48.28,48.29,202646.23955431755,22.3401,22.3493,22.3354,22.3401,202646.2396
2006-08-14 12:15:00,48.29,48.36,48.27,48.27,55571.03064066853,22.3401,22.3725,22.3308,22.3308,55571.0306
2006-08-14 12:20:00,48.29,48.39,48.28,48.29,21309.192200557103,22.3401,22.3863,22.3354,22.3401,21309.1922
2006-08-14 12:25:00,48.28,48.35,48.24,48.35,14345.403899721448,22.3354,22.3678,22.3169,22.3678,14345.4039
2006-08-14 12:30:00,48.36,48.36,48.26,48.27,15459.610027855157,22.3725,22.3725,22.3262,22.3308,15459.61
2006-08-14 12:35:00,48.29,48.31,48.24,48.31,10445.682451253482,22.3401,22.3493,22.3169,22.3493,10445.6825
2006-08-14 12:40:00,48.31,48.34,48.31,48.32,7660.167130919221,22.3493,22.3632,22.3493,22.354,7660.1671
2006-08-14 12:45:00,48.34,48.34,48.33,48.34,8635.097493036212,22.3632,22.3632,22.3586,22.3632,8635.0975
2006-08-14 12:50:00,48.34,48.34,48.31,48.34,15181.058495821728,22.3632,22.3632,22.3493,22.3632,15181.0585
2006-08-14 12:55:00,48.32,48.32,48.23,48.24,12952.64623955432,22.354,22.354,22.3123,22.3169,12952.6462
2006-08-14 13:00:00,48.24,48.26,48.24,48.25,9192.200557103064,22.3169,22.3262,22.3169,22.3216,9192.2006
2006-08-14 13:05:00,48.25,48.25,48.24,48.25,20055.710306406687,22.3216,22.3216,22.3169,22.3216,20055.7103
2006-08-14 13:10:00,48.24,48.25,48.24,48.25,6128.133704735376,22.3169,22.3216,22.3169,22.3216,6128.1337
2006-08-14 13:15:00,48.25,48.25,48.24,48.24,4456.824512534819,22.3216,22.3216,22.3169,22.3169,4456.8245
2006-08-14 13:20:00,48.25,48.25,48.21,48.24,15041.782729805014,22.3216,22.3216,22.3031,22.3169,15041.7827
2006-08-14 13:25:00,48.25,48.25,48.24,48.24,3203.342618384401,22.3216,22.3216,22.3169,22.3169,3203.3426
2006-08-14 13:30:00,48.24,48.25,48.24,48.24,7242.339832869081,22.3169,22.3216,22.3169,22.3169,7242.3398
2006-08-14 13:35:00,48.24,48.25,48.23,48.23,3481.8941504178274,22.3169,22.3216,22.3123,22.3123,3481.8942
2006-08-14 13:40:00,48.23,48.24,48.21,48.23,4456.824512534819,22.3123,22.3169,22.3031,22.3123,4456.8245
2006-08-14 13:45:00,48.21,48.24,48.21,48.23,1392.757660167131,22.3031,22.3169,22.3031,22.3123,1392.7577
2006-08-14 13:50:00,48.23,48.23,48.18,48.19,9470.752089136491,22.3123,22.3123,22.2892,22.2938,9470.7521
2006-08-14 13:55:00,48.18,48.22,48.18,48.21,8356.545961002786,22.2892,22.3077,22.2892,22.3031,8356.546
2006-08-14 14:00:00,48.21,48.23,48.16,48.16,11559.888579387189,22.3031,22.3123,22.2799,22.2799,11559.8886
2006-08-14 14:05:00,48.18,48.19,48.12,48.19,8774.373259052925,22.2892,22.2938,22.2614,22.2938,8774.3733
2006-08-14 14:10:00,48.18,48.18,48.02,48.03,17827.298050139278,22.2892,22.2892,22.2152,22.2198,17827.2981
2006-08-14 14:15:00,48.04,48.12,48.04,48.12,11420.612813370471,22.2244,22.2614,22.2244,22.2614,11420.6128
2006-08-14 14:20:00,48.13,48.13,47.94,47.98,18523.676880222843,22.2661,22.2661,22.1782,22.1967,18523.6769
2006-08-14 14:25:00,47.96,47.99,47.96,47.97,4456.824512534819,22.1874,22.2013,22.1874,22.192,4456.8245
2006-08-14 14:30:00,47.97,47.98,47.95,47.97,7520.891364902507,22.192,22.1967,22.1828,22.192,7520.8914
2006-08-14 14:35:00,47.97,48.03,47.96,48.01,11559.888579387189,22.192,22.2198,22.1874,22.2105,11559.8886
2006-08-14 14:40:00,48.0,48.01,47.98,47.98,4178.272980501393,22.2059,22.2105,22.1967,22.1967,4178.273
2006-08-14 14:45:00,47.98,47.98,47.94,47.97,10167.130919220055,22.1967,22.1967,22.1782,22.192,10167.1309
2006-08-14 14:50:00,47.98,47.98,47.9,47.92,11838.440111420614,22.1967,22.1967,22.1597,22.1689,11838.4401
2006-08-14 14:55:00,47.91,47.92,47.86,47.88,12952.64623955432,22.1643,22.1689,22.1411,22.1504,12952.6462
2006-08-14 15:00:00,47.88,47.9,47.8,47.88,14345.403899721448,22.1504,22.1597,22.1134,22.1504,14345.4039
2006-08-14 15:05:00,47.9,47.9,47.83,47.87,12813.370473537603,22.1597,22.1597,22.1273,22.1458,12813.3705
2006-08-14 15:10:00,47.87,47.92,47.86,47.88,5710.306406685237,22.1458,22.1689,22.1411,22.1504,5710.3064
2006-08-14 15:15:00,47.88,47.9,47.85,47.89,4596.100278551532,22.1504,22.1597,22.1365,22.155,4596.1003
2006-08-14 15:20:00,47.89,47.9,47.88,47.88,8356.545961002786,22.155,22.1597,22.1504,22.1504,8356.546
2006-08-14 15:25:00,47.89,47.94,47.88,47.89,11420.612813370471,22.155,22.1782,22.1504,22.155,11420.6128
2006-08-14 15:30:00,47.89,47.9,47.87,47.87,7242.339832869081,22.155,22.1597,22.1458,22.1458,7242.3398
2006-08-14 15:35:00,47.87,47.94,47.87,47.94,6545.961002785516,22.1458,22.1782,22.1458,22.1782,6545.961
2006-08-14 15:40:00,47.93,47.94,47.89,47.9,17130.91922005571,22.1735,22.1782,22.155,22.1597,17130.9192
2006-08-14 15:45:00,47.9,47.9,47.88,47.88,8217.270194986073,22.1597,22.1597,22.1504,22.1504,8217.2702
2006-08-14 15:50:00,47.88,47.9,47.82,47.83,26880.22284122563,22.1504,22.1597,22.1226,22.1273,26880.2228
2006-08-14 15:55:00,47.83,47.87,47.82,47.84,49025.06963788301,22.1273,22.1458,22.1226,22.1319,49025.0696
2006-08-15 09:30:00,48.29,48.29,48.19,48.21,36908.07799442897,22.3401,22.3401,22.2938,22.3031,36908.078
2006-08-15 09:35:00,48.26,48.26,48.17,48.22,17688.022284122562,22.3262,22.3262,22.2846,22.3077,17688.0223
2006-08-15 09:40:00,48.24,48.28,48.21,48.22,16155.98885793872,22.3169,22.3354,22.3031,22.3077,16155.9889
2006-08-15 09:45:00,48.25,48.26,48.12,48.15,20055.710306406687,22.3216,22.3262,22.2614,22.2753,20055.7103
2006-08-15 09:50:00,48.18,48.21,48.1,48.1,14763.231197771587,22.2892,22.3031,22.2522,22.2522,14763.2312
2006-08-15 09:55:00,48.08,48.1,48.02,48.08,11559.888579387189,22.2429,22.2522,22.2152,22.2429,11559.8886
2006-08-15 10:00:00,48.08,48.11,48.0,48.05,22284.122562674096,22.2429,22.2568,22.2059,22.229,22284.1226
2006-08-15 10:05:00,48.03,48.08,48.02,48.06,13788.300835654596,22.2198,22.2429,22.2152,22.2337,13788.3008
2006-08-15 10:10:00,48.07,48.08,47.98,48.02,24791.08635097493,22.2383,22.2429,22.1967,22.2152,24791.0864
2006-08-15 10:15:00,48.01,48.04,47.99,48.03,10445.682451253482,22.2105,22.2244,22.2013,22.2198,10445.6825
2006-08-15 10:20:00,47.99,48.03,47.99,48.0,3481.8941504178274,22.2013,22.2198,22.2013,22.2059,3481.8942
2006-08-15 10:25:00,47.98,48.02,47.98,48.02,10167.130919220055,22.1967,22.2152,22.1967,22.2152,10167.1309
2006-08-15 10:30:00,48.01,48.08,48.01,48.04,7938.718662952647,22.2105,22.2429,22.2105,22.2244,7938.7187
2006-08-15 10:35:00,48.04,48.04,47.99,48.02,13370.473537604455,22.2244,22.2244,22.2013,22.2152,13370.4735
2006-08-15 10:40:00,48.02,48.12,48.01,48.09,21448.46796657382,22.2152,22.2614,22.2105,22.2476,21448.468
2006-08-15 10:45:00,48.13,48.17,48.06,48.06,12116.99164345404,22.2661,22.2846,22.2337,22.2337,12116.9916
2006-08-15 10:50:00,48.04,48.06,47.96,47.96,26044.56824512535,22.2244,22.2337,22.1874,22.1874,26044.5682
2006-08-15 10:55:00,47.96,47.98,47.91,47.92,16016.713091922007,22.1874,22.1967,22.1643,22.1689,16016.7131
2006-08-15 11:00:00,47.93,47.96,47.88,47.89,28551.532033426185,22.1735,22.1874,22.1504,22.155,28551.532
2006-08-15 11:05:00,47.91,47.97,47.83,47.96,48050.13927576602,22.1643,22.192,22.1273,22.1874,48050.1393
2006-08-15 11:10:00,47.96,47.99,47.85,47.86,43175.48746518106,22.1874,22.2013,22.1365,22.1411,43175.4875
2006-08-15 11:15:00,47.86,47.94,47.85,47.88,65738.16155988858,22.1411,22.1782,22.1365,22.1504,65738.1616
2006-08-15 11:20:00,47.89,47.9,47.81,47.81,39554.31754874652,22.155,22.1597,22.118,22.118,39554.3175
2006-08-15 11:25:00,47.83,47.88,47.8,47.85,50835.654596100285,22.1273,22.1504,22.1134,22.1365,50835.6546
2006-08-15 11:30:00,47.84,47.86,47.76,47.8,15041.782729805014,22.1319,22.1411,22.0949,22.1134,15041.7827
2006-08-15 11:35:00,47.8,47.83,47.74,47.79,48189.41504178273,22.1134,22.1273,22.0856,22.1088,48189.415
2006-08-15 11:40:00,47.78,47.8,47.75,47.78,14345.403899721448,22.1041,22.1134,22.0903,22.1041,14345.4039
2006-08-15 11:45:00,47.78,47.8,47.76,47.8,6128.133704735376,22.1041,22.1134,22.0949,22.1134,6128.1337
2006-08-15 11:50:00,47.79,47.8,47.75,47.78,31894.1504178273,22.1088,22.1134,22.0903,22.1041,31894.1504
2006-08-15 11:55:00,47.79,47.81,47.73,47.75,24651.810584958217,22.1088,22.118,22.081,22.0903,24651.8106
2006-08-15 12:00:00,47.74,47.74,47.7,47.71,13231.197771587744,22.0856,22.0856,22.0671,22.0718,13231.1978
2006-08-15 12:05:00,47.71,47.74,47.69,47.69,13927.57660167131,22.0718,22.0856,22.0625,22.0625,13927.5766
2006-08-15 12:10:00,47.68,47.71,47.65,47.7,9749.303621169916,22.0579,22.0718,22.044,22.0671,9749.3036
2006-08-15 12:15:00,47.7,47.71,47.62,47.63,3621.169916434541,22.0671,22.0718,22.0301,22.0347,3621.1699
2006-08-15 12:20:00,47.63,47.66,47.62,47.66,12813.370473537603,22.0347,22.0486,22.0301,22.0486,12813.3705
2006-08-15 12:25:00,47.65,47.65,47.62,47.62,6963.788300835655,22.044,22.044,22.0301,22.0301,6963.7883
2006-08-15 12:30:00,47.62,47.68,47.62,47.66,5292.479108635098,22.0301,22.0579,22.0301,22.0486,5292.4791
2006-08-15 12:35:00,47.66,47.66,47.62,47.62,8356.545961002786,22.0486,22.0486,22.0301,22.0301,8356.546
2006-08-15 12:40:00,47.62,47.65,47.61,47.62,8635.097493036212,22.0301,22.044,22.0255,22.0301,8635.0975
2006-08-15 12:45:00,47.62,47.68,47.62,47.68,9192.200557103064,22.0301,22.0579,22.0301,22.0579,9192.2006
2006-08-15 12:50:00,47.67,47.8,47.67,47.8,14206.128133704737,22.0532,22.1134,22.0532,22.1134,14206.1281
2006-08-15 12:55:00,47.79,47.79,47.72,47.73,28133.704735376046,22.1088,22.1088,22.0764,22.081,28133.7047
2006-08-15 13:00:00,47.71,47.75,47.62,47.63,28551.532033426185,22.0718,22.0903,22.0301,22.0347,28551.532
2006-08-15 13:05:00,47.64,47.68,47.6,47.6,13649.025069637884,22.0394,22.0579,22.0209,22.0209,13649.0251
2006-08-15 13:10:00,47.6,47.61,47.6,47.61,3621.169916434541,22.0209,22.0255,22.0209,22.0255,3621.1699
2006-08-15 13:15:00,47.6,47.6,47.56,47.59,9192.200557103064,22.0209,22.0209,22.0024,22.0162,9192.2006
2006-08-15 13:20:00,47.61,47.67,47.6,47.65,5292.479108635098,22.0255,22.0532,22.0209,22.044,5292.4791
2006-08-15 13:25:00,47.68,47.68,47.62,47.64,4317.548746518106,22.0579,22.0579,22.0301,22.0394,4317.5487
2006-08-15 13:30:00,47.63,47.63,47.57,47.57,12813.370473537603,22.0347,22.0347,22.007,22.007,12813.3705
2006-08-15 13:35:00,47.57,47.6,47.55,47.57,10027.855153203343,22.007,22.0209,21.9977,22.007,10027.8552
2006-08-15 13:40:00,47.57,47.6,47.57,47.6,8774.373259052925,22.007,22.0209,22.007,22.0209,8774.3733
2006-08-15 13:45:00,47.6,47.62,47.58,47.6,6406.6852367688025,22.0209,22.0301,22.0116,22.0209,6406.6852
2006-08-15 13:50:00,47.61,47.62,47.5,47.5,28133.704735376046,22.0255,22.0301,21.9746,21.9746,28133.7047
2006-08-15 13:55:00,47.5,47.53,47.49,47.52,30501.392757660167,21.9746,21.9885,21.97,21.9839,30501.3928
2006-08-15 14:00:00,47.52,47.56,47.45,47.45,45264.62395543176,21.9839,22.0024,21.9515,21.9515,45264.624
2006-08-15 14:05:00,47.46,47.55,47.45,47.55,26044.56824512535,21.9561,21.9977,21.9515,21.9977,26044.5682
2006-08-15 14:10:00,47.55,47.56,47.47,47.48,13509.74930362117,21.9977,22.0024,21.9607,21.9653,13509.7493
2006-08-15 14:15:00,47.48,47.57,47.47,47.51,22005.57103064067,21.9653,22.007,21.9607,21.9792,22005.571
2006-08-15 14:20:00,47.5,47.51,47.45,47.46,7938.718662952647,21.9746,21.9792,21.9515,21.9561,7938.7187
2006-08-15 14:25:00,47.47,47.51,47.42,47.47,29805.013927576605,21.9607,21.9792,21.9376,21.9607,29805.0139
2006-08-15 14:30:00,47.47,47.49,47.47,47.49,15181.058495821728,21.9607,21.97,21.9607,21.97,15181.0585
2006-08-15 14:35:00,47.49,47.57,47.47,47.52,18523.676880222843,21.97,22.007,21.9607,21.9839,18523.6769
2006-08-15 14:40:00,47.52,47.55,47.52,47.53,11142.061281337048,21.9839,21.9977,21.9839,21.9885,11142.0613
2006-08-15 14:45:00,47.55,47.57,47.47,47.52,27158.774373259053,21.9977,22.007,21.9607,21.9839,27158.7744
2006-08-15 14:50:00,47.52,47.52,47.49,47.5,9331.476323119778,21.9839,21.9839,21.97,21.9746,9331.4763
2006-08-15 14:55:00,47.5,47.57,47.5,47.56,9749.303621169916,21.9746,22.007,21.9746,22.0024,9749.3036
2006-08-15 15:00:00,47.57,47.58,47.54,47.55,13091.922005571032,22.007,22.0116,21.9931,21.9977,13091.922
2006-08-15 15:05:00,47.55,47.56,47.55,47.55,12256.267409470753,21.9977,22.0024,21.9977,21.9977,12256.2674
2006-08-15 15:10:00,47.55,47.55,47.53,47.53,20194.9860724234,21.9977,21.9977,21.9885,21.9885,20194.9861
2006-08-15 15:15:00,47.54,47.59,47.52,47.55,24373.2590529248,21.9931,22.0162,21.9839,21.9977,24373.2591
2006-08-15 15:20:00,47.55,47.57,47.54,47.55,14763.231197771587,21.9977,22.007,21.9931,21.9977,14763.2312
2006-08-15 15:25:00,47.55,47.58,47.55,47.57,12256.267409470753,21.9977,22.0116,21.9977,22.007,12256.2674
2006-08-15 15:30:00,47.57,47.65,47.57,47.62,17688.022284122562,22.007,22.044,22.007,22.0301,17688.0223
2006-08-15 15:35:00,47.62,47.62,47.53,47.54,75208.91364902507,22.0301,22.0301,21.9885,21.9931,75208.9136
2006-08-15 15:40:00,47.55,47.57,47.53,47.54,39275.766016713096,21.9977,22.007,21.9885,21.9931,39275.766
2006-08-15 15:45:00,47.55,47.6,47.54,47.57,55710.30640668524,21.9977,22.0209,21.9931,22.007,55710.3064
2006-08-15 15:50:00,47.57,47.58,47.53,47.58,30919.22005571031,22.007,22.0116,21.9885,22.0116,30919.2201
2006-08-15 15:55:00,47.57,47.61,47.57,47.61,55571.03064066853,22.007,22.0255,22.007,22.0255,55571.0306
2006-08-16 09:30:00,47.93,47.94,47.84,47.93,22005.57103064067,22.1735,22.1782,22.1319,22.1735,22005.571
2006-08-16 09:35:00,47.96,47.97,47.86,47.89,17966.57381615599,22.1874,22.192,22.1411,22.155,17966.5738
2006-08-16 09:40:00,47.89,47.96,47.87,47.9,21727.01949860724,22.155,22.1874,22.1458,22.1597,21727.0195
2006-08-16 09:45:00,47.9,47.94,47.8,47.8,153203.3426183844,22.1597,22.1782,22.1134,22.1134,153203.3426
2006-08-16 09:50:00,47.8,47.8,47.57,47.64,84401.11420612814,22.1134,22.1134,22.007,22.0394,84401.1142
2006-08-16 09:55:00,47.65,47.67,47.51,47.58,53203.342618384406,22.044,22.0532,21.9792,22.0116,53203.3426
2006-08-16 10:00:00,47.6,47.6,47.5,47.6,34540.38997214485,22.0209,22.0209,21.9746,22.0209,34540.39
2006-08-16 10:05:00,47.6,47.68,47.59,47.68,55849.58217270195,22.0209,22.0579,22.0162,22.0579,55849.5822
2006-08-16 10:10:00,47.68,47.73,47.66,47.73,43036.21169916435,22.0579,22.081,22.0486,22.081,43036.2117
2006-08-16 10:15:00,47.74,47.77,47.71,47.72,22284.122562674096,22.0856,22.0995,22.0718,22.0764,22284.1226
2006-08-16 10:20:00,47.73,47.78,47.7,47.73,71169.9164345404,22.081,22.1041,22.0671,22.081,71169.9164
2006-08-16 10:25:00,47.73,47.85,47.68,47.84,48328.690807799445,22.081,22.1365,22.0579,22.1319,48328.6908
2006-08-16 10:30:00,47.82,47.83,47.73,47.76,43732.59052924792,22.1226,22.1273,22.081,22.0949,43732.5905
2006-08-16 10:35:00,47.77,47.87,47.77,47.83,15459.610027855157,22.0995,22.1458,22.0995,22.1273,15459.61
2006-08-16 10:40:00,47.83,47.95,47.82,47.92,14763.231197771587,22.1273,22.1828,22.1226,22.1689,14763.2312
2006-08-16 10:45:00,47.95,47.97,47.9,47.95,18245.125348189416,22.1828,22.192,22.1597,22.1828,18245.1253
2006-08-16 10:50:00,47.96,48.03,47.93,48.03,7938.718662952647,22.1874,22.2198,22.1735,22.2198,7938.7187
2006-08-16 10:55:00,48.03,48.08,48.01,48.08,9192.200557103064,22.2198,22.2429,22.2105,22.2429,9192.2006
2006-08-16 11:00:00,48.06,48.08,48.06,48.08,13509.74930362117,22.2337,22.2429,22.2337,22.2429,13509.7493
2006-08-16 11:05:00,48.06,48.06,48.02,48.02,7381.615598885794,22.2337,22.2337,22.2152,22.2152,7381.6156
2006-08-16 11:10:00,48.02,48.03,47.94,48.01,20891.364902506964,22.2152,22.2198,22.1782,22.2105,20891.3649
2006-08-16 11:15:00,48.01,48.01,47.93,47.95,16155.98885793872,22.2105,22.2105,22.1735,22.1828,16155.9889
2006-08-16 11:20:00,47.93,47.94,47.9,47.94,10167.130919220055,22.1735,22.1782,22.1597,22.1782,10167.1309
2006-08-16 11:25:00,47.94,47.97,47.94,47.96,9888.57938718663,22.1782,22.192,22.1782,22.1874,9888.5794
2006-08-16 11:30:00,47.96,48.06,47.95,48.06,4874.651810584958,22.1874,22.2337,22.1828,22.2337,4874.6518
2006-08-16 11:35:00,48.06,48.08,48.05,48.06,6963.788300835655,22.2337,22.2429,22.229,22.2337,6963.7883
2006-08-16 11:40:00,48.06,48.08,48.06,48.08,4038.99721448468,22.2337,22.2429,22.2337,22.2429,4038.9972
2006-08-16 11:45:00,48.06,48.07,47.98,47.98,17409.47075208914,22.2337,22.2383,22.1967,22.1967,17409.4708
2006-08-16 11:50:00,47.99,48.02,47.98,48.01,10863.50974930362,22.2013,22.2152,22.1967,22.2105,10863.5097
2006-08-16 11:55:00,48.0,48.0,47.98,47.99,3899.721448467967,22.2059,22.2059,22.1967,22.2013,3899.7214
2006-08-16 12:00:00,48.0,48.02,47.99,48.0,6824.512534818942,22.2059,22.2152,22.2013,22.2059,6824.5125
2006-08-16 12:05:00,48.01,48.03,48.01,48.03,6267.40947075209,22.2105,22.2198,22.2105,22.2198,6267.4095
2006-08-16 12:10:00,48.03,48.03,48.02,48.03,13091.922005571032,22.2198,22.2198,22.2152,22.2198,13091.922
2006-08-16 12:15:00,48.03,48.07,48.03,48.07,6406.6852367688025,22.2198,22.2383,22.2198,22.2383,6406.6852
2006-08-16 12:20:00,48.06,48.08,48.06,48.06,12116.99164345404,22.2337,22.2429,22.2337,22.2337,12116.9916
2006-08-16 12:25:00,48.07,48.1,48.06,48.06,6267.40947075209,22.2383,22.2522,22.2337,22.2337,6267.4095
2006-08-16 12:30:00,48.06,48.08,48.06,48.07,7938.718662952647,22.2337,22.2429,22.2337,22.2383,7938.7187
2006-08-16 12:35:00,48.08,48.11,48.08,48.1,15041.782729805014,22.2429,22.2568,22.2429,22.2522,15041.7827
2006-08-16 12:40:00,48.09,48.14,48.09,48.1,24373.2590529248,22.2476,22.2707,22.2476,22.2522,24373.2591
2006-08-16 12:45:00,48.1,48.11,48.09,48.11,7242.339832869081,22.2522,22.2568,22.2476,22.2568,7242.3398
2006-08-16 12:50:00,48.1,48.11,48.08,48.08,13091.922005571032,22.2522,22.2568,22.2429,22.2429,13091.922
2006-08-16 12:55:00,48.08,48.11,48.06,48.11,10863.50974930362,22.2429,22.2568,22.2337,22.2568,10863.5097
2006-08-16 13:00:00,48.11,48.14,48.11,48.13,7520.891364902507,22.2568,22.2707,22.2568,22.2661,7520.8914
2006-08-16 13:05:00,48.13,48.16,48.13,48.16,4178.272980501393,22.2661,22.2799,22.2661,22.2799,4178.273
2006-08-16 13:10:00,48.16,48.24,48.16,48.2,9192.200557103064,22.2799,22.3169,22.2799,22.2984,9192.2006
2006-08-16 13:15:00,48.21,48.21,48.17,48.17,7242.339832869081,22.3031,22.3031,22.2846,22.2846,7242.3398
2006-08-16 13:20:00,48.17,48.2,48.13,48.2,21448.46796657382,22.2846,22.2984,22.2661,22.2984,21448.468
2006-08-16 13:25:00,48.2,48.2,48.18,48.18,9470.752089136491,22.2984,22.2984,22.2892,22.2892,9470.7521
2006-08-16 13:30:00,48.21,48.23,48.17,48.22,17409.47075208914,22.3031,22.3123,22.2846,22.3077,17409.4708
2006-08-16 13:35:00,48.23,48.3,48.22,48.3,14902.506963788304,22.3123,22.3447,22.3077,22.3447,14902.507
2006-08-16 13:40:00,48.29,48.33,48.29,48.31,11559.888579387189,22.3401,22.3586,22.3401,22.3493,11559.8886
2006-08-16 13:45:00,48.31,48.32,48.29,48.31,9331.476323119778,22.3493,22.354,22.3401,22.3493,9331.4763
2006-08-16 13:50:00,48.31,48.31,48.29,48.3,6267.40947075209,22.3493,22.3493,22.3401,22.3447,6267.4095
2006-08-16 13:55:00,48.29,48.31,48.29,48.31,7660.167130919221,22.3401,22.3493,22.3401,22.3493,7660.1671
2006-08-16 14:00:00,48.31,48.41,48.31,48.41,39136.490250696384,22.3493,22.3956,22.3493,22.3956,39136.4903
2006-08-16 14:05:00,48.41,48.41,48.37,48.39,26183.844011142064,22.3956,22.3956,22.3771,22.3863,26183.844
2006-08-16 14:10:00,48.38,48.4,48.37,48.4,13788.300835654596,22.3817,22.391,22.3771,22.391,13788.3008
2006-08-16 14:15:00,48.41,48.44,48.41,48.41,22284.122562674096,22.3956,22.4095,22.3956,22.3956,22284.1226
2006-08-16 14:20:00,48.41,48.42,48.41,48.41,10863.50974930362,22.3956,22.4002,22.3956,22.3956,10863.5097
2006-08-16 14:25:00,48.41,48.44,48.41,48.41,13788.300835654596,22.3956,22.4095,22.3956,22.3956,13788.3008
2006-08-16 14:30:00,48.41,48.5,48.41,48.46,15598.885793871868,22.3956,22.4372,22.3956,22.4187,15598.8858
2006-08-16 14:35:00,48.46,48.5,48.44,48.48,26462.395543175488,22.4187,22.4372,22.4095,22.428,26462.3955
2006-08-16 14:40:00,48.49,48.52,48.47,48.52,20752.089136490253,22.4326,22.4465,22.4233,22.4465,20752.0891
2006-08-16 14:45:00,48.5,48.55,48.46,48.47,26601.671309192203,22.4372,22.4604,22.4187,22.4233,26601.6713
2006-08-16 14:50:00,48.48,48.49,48.46,48.49,8635.097493036212,22.428,22.4326,22.4187,22.4326,8635.0975
2006-08-16 14:55:00,48.49,48.52,48.46,48.5,13370.473537604455,22.4326,22.4465,22.4187,22.4372,13370.4735
2006-08-16 15:00:00,48.52,48.53,48.44,48.46,10306.406685236769,22.4465,22.4511,22.4095,22.4187,10306.4067
2006-08-16 15:05:00,48.48,48.51,48.48,48.49,11420.612813370471,22.428,22.4419,22.428,22.4326,11420.6128
2006-08-16 15:10:00,48.49,48.52,48.47,48.5,25905.29247910864,22.4326,22.4465,22.4233,22.4372,25905.2925
2006-08-16 15:15:00,48.49,48.51,48.47,48.47,8774.373259052925,22.4326,22.4419,22.4233,22.4233,8774.3733
2006-08-16 15:20:00,48.47,48.49,48.46,48.46,17130.91922005571,22.4233,22.4326,22.4187,22.4187,17130.9192
2006-08-16 15:25:00,48.46,48.49,48.46,48.48,10167.130919220055,22.4187,22.4326,22.4187,22.428,10167.1309
2006-08-16 15:30:00,48.47,48.53,48.47,48.51,13788.300835654596,22.4233,22.4511,22.4233,22.4419,13788.3008
2006-08-16 15:35:00,48.5,48.52,48.49,48.5,20891.364902506964,22.4372,22.4465,22.4326,22.4372,20891.3649
2006-08-16 15:40:00,48.51,48.52,48.48,48.48,21030.64066852368,22.4419,22.4465,22.428,22.428,21030.6407
2006-08-16 15:45:00,48.47,48.51,48.46,48.5,61281.337047353765,22.4233,22.4419,22.4187,22.4372,61281.337
2006-08-16 15:50:00,48.5,48.53,48.49,48.5,32451.25348189416,22.4372,22.4511,22.4326,22.4372,32451.2535
2006-08-16 15:55:00,48.51,48.53,48.47,48.51,59052.92479108636,22.4419,22.4511,22.4233,22.4419,59052.9248
2006-08-17 09:30:00,48.39,48.39,48.36,48.36,1949.8607242339835,22.3863,22.3863,22.3725,22.3725,1949.8607
2006-08-17 09:35:00,48.34,48.38,48.29,48.31,41782.72980501393,22.3632,22.3817,22.3401,22.3493,41782.7298
2006-08-17 09:40:00,48.29,48.37,48.29,48.37,5849.58217270195,22.3401,22.3771,22.3401,22.3771,5849.5822
2006-08-17 09:45:00,48.39,48.39,48.31,48.31,4735.376044568246,22.3863,22.3863,22.3493,22.3493,4735.376
2006-08-17 09:50:00,48.32,48.37,48.25,48.25,6406.6852367688025,22.354,22.3771,22.3216,22.3216,6406.6852
2006-08-17 09:55:00,48.25,48.35,48.22,48.34,5571.030640668524,22.3216,22.3678,22.3077,22.3632,5571.0306
2006-08-17 10:00:00,48.35,48.35,48.31,48.32,14066.852367688023,22.3678,22.3678,22.3493,22.354,14066.8524
2006-08-17 10:05:00,48.32,48.33,48.28,48.33,7381.615598885794,22.354,22.3586,22.3354,22.3586,7381.6156
2006-08-17 10:10:00,48.33,48.33,48.3,48.32,7520.891364902507,22.3586,22.3586,22.3447,22.354,7520.8914
2006-08-17 10:15:00,48.33,48.34,48.3,48.31,11281.337047353762,22.3586,22.3632,22.3447,22.3493,11281.337
2006-08-17 10:20:00,48.33,48.36,48.27,48.36,11699.1643454039,22.3586,22.3725,22.3308,22.3725,11699.1643
2006-08-17 10:25:00,48.36,48.36,48.32,48.32,9192.200557103064,22.3725,22.3725,22.354,22.354,9192.2006
2006-08-17 10:30:00,48.34,48.36,48.31,48.36,16434.540389972146,22.3632,22.3725,22.3493,22.3725,16434.5404
2006-08-17 10:35:00,48.36,48.36,48.29,48.31,23398.3286908078,22.3725,22.3725,22.3401,22.3493,23398.3287
2006-08-17 10:40:00,48.31,48.34,48.26,48.27,42479.108635097495,22.3493,22.3632,22.3262,22.3308,42479.1086
2006-08-17 10:45:00,48.27,48.28,48.22,48.28,9052.924791086352,22.3308,22.3354,22.3077,22.3354,9052.9248
2006-08-17 10:50:00,48.29,48.29,48.18,48.29,76044.56824512535,22.3401,22.3401,22.2892,22.3401,76044.5682
2006-08-17 10:55:00,48.29,48.31,48.22,48.25,38161.55988857939,22.3401,22.3493,22.3077,22.3216,38161.5599
2006-08-17 11:00:00,48.25,48.26,48.22,48.24,21030.64066852368,22.3216,22.3262,22.3077,22.3169,21030.6407
2006-08-17 11:05:00,48.24,48.32,48.24,48.29,9331.476323119778,22.3169,22.354,22.3169,22.3401,9331.4763
2006-08-17 11:10:00,48.3,48.3,48.26,48.28,9192.200557103064,22.3447,22.3447,22.3262,22.3354,9192.2006
2006-08-17 11:15:00,48.29,48.35,48.29,48.34,51392.75766016713,22.3401,22.3678,22.3401,22.3632,51392.7577
2006-08-17 11:20:00,48.34,48.36,48.34,48.36,32869.08077994429,22.3632,22.3725,22.3632,22.3725,32869.0808
2006-08-17 11:25:00,48.36,48.44,48.36,48.42,11142.061281337048,22.3725,22.4095,22.3725,22.4002,11142.0613
2006-08-17 11:30:00,48.41,48.53,48.41,48.51,21866.29526462396,22.3956,22.4511,22.3956,22.4419,21866.2953
2006-08-17 11:35:00,48.51,48.52,48.47,48.49,7520.891364902507,22.4419,22.4465,22.4233,22.4326,7520.8914
2006-08-17 11:40:00,48.5,48.51,48.49,48.49,7938.718662952647,22.4372,22.4419,22.4326,22.4326,7938.7187
2006-08-17 11:45:00,48.49,48.53,48.49,48.5,14484.679665738162,22.4326,22.4511,22.4326,22.4372,14484.6797
2006-08-17 11:50:00,48.48,48.49,48.41,48.45,23259.05292479109,22.428,22.4326,22.3956,22.4141,23259.0529
2006-08-17 11:55:00,48.49,48.52,48.46,48.49,24651.810584958217,22.4326,22.4465,22.4187,22.4326,24651.8106
2006-08-17 12:00:00,48.48,48.53,48.48,48.52,19220.05571030641,22.428,22.4511,22.428,22.4465,19220.0557
2006-08-17 12:05:00,48.52,48.57,48.49,48.57,13231.197771587744,22.4465,22.4696,22.4326,22.4696,13231.1978
2006-08-17 12:10:00,48.55,48.58,48.55,48.58,2646.239554317549,22.4604,22.4742,22.4604,22.4742,2646.2396
2006-08-17 12:15:00,48.62,48.62,48.58,48.59,8495.821727019498,22.4927,22.4927,22.4742,22.4789,8495.8217
2006-08-17 12:20:00,48.59,48.64,48.58,48.61,6824.512534818942,22.4789,22.502,22.4742,22.4881,6824.5125
2006-08-17 12:25:00,48.6,48.64,48.6,48.62,4735.376044568246,22.4835,22.502,22.4835,22.4927,4735.376
2006-08-17 12:30:00,48.64,48.69,48.64,48.68,19777.15877437326,22.502,22.5251,22.502,22.5205,19777.1588
2006-08-17 12:35:00,48.68,48.68,48.67,48.67,14066.852367688023,22.5205,22.5205,22.5159,22.5159,14066.8524
2006-08-17 12:40:00,48.68,48.71,48.66,48.71,15041.782729805014,22.5205,22.5344,22.5112,22.5344,15041.7827
2006-08-17 12:45:00,48.7,48.74,48.7,48.72,14206.128133704737,22.5298,22.5483,22.5298,22.539,14206.1281
2006-08-17 12:50:00,48.73,48.77,48.72,48.72,12116.99164345404,22.5436,22.5621,22.539,22.539,12116.9916
2006-08-17 12:55:00,48.72,48.73,48.69,48.73,10027.855153203343,22.539,22.5436,22.5251,22.5436,10027.8552
2006-08-17 13:00:00,48.72,48.76,48.69,48.7,28272.98050139276,22.539,22.5575,22.5251,22.5298,28272.9805
2006-08-17 13:05:00,48.7,48.71,48.67,48.71,19916.43454038997,22.5298,22.5344,22.5159,22.5344,19916.4345
2006-08-17 13:10:00,48.72,48.72,48.7,48.7,4317.548746518106,22.539,22.539,22.5298,22.5298,4317.5487
2006-08-17 13:15:00,48.71,48.71,48.67,48.68,26044.56824512535,22.5344,22.5344,22.5159,22.5205,26044.5682
2006-08-17 13:20:00,48.67,48.69,48.66,48.67,5431.7548746518105,22.5159,22.5251,22.5112,22.5159,5431.7549
2006-08-17 13:25:00,48.67,48.68,48.62,48.62,12813.370473537603,22.5159,22.5205,22.4927,22.4927,12813.3705
2006-08-17 13:30:00,48.62,48.65,48.62,48.64,21169.91643454039,22.4927,22.5066,22.4927,22.502,21169.9164
2006-08-17 13:35:00,48.65,48.68,48.64,48.66,35933.14763231198,22.5066,22.5205,22.502,22.5112,35933.1476
2006-08-17 13:40:00,48.69,48.69,48.62,48.68,42061.28133704736,22.5251,22.5251,22.4927,22.5205,42061.2813
2006-08-17 13:45:00,48.68,48.71,48.67,48.71,7103.064066852368,22.5205,22.5344,22.5159,22.5344,7103.0641
2006-08-17 13:50:00,48.72,48.76,48.66,48.66,16434.540389972146,22.539,22.5575,22.5112,22.5112,16434.5404
2006-08-17 13:55:00,48.64,48.66,48.63,48.64,15738.16155988858,22.502,22.5112,22.4974,22.502,15738.1616
2006-08-17 14:00:00,48.64,48.65,48.62,48.62,11002.785515320336,22.502,22.5066,22.4927,22.4927,11002.7855
2006-08-17 14:05:00,48.62,48.64,48.62,48.64,11977.715877437327,22.4927,22.502,22.4927,22.502,11977.7159
2006-08-17 14:10:00,48.63,48.63,48.57,48.62,9888.57938718663,22.4974,22.4974,22.4696,22.4927,9888.5794
2006-08-17 14:15:00,48.62,48.64,48.58,48.59,15320.33426183844,22.4927,22.502,22.4742,22.4789,15320.3343
2006-08-17 14:20:00,48.6,48.62,48.59,48.62,18523.676880222843,22.4835,22.4927,22.4789,22.4927,18523.6769
2006-08-17 14:25:00,48.61,48.64,48.61,48.64,18245.125348189416,22.4881,22.502,22.4881,22.502,18245.1253
2006-08-17 14:30:00,48.64,48.65,48.63,48.65,13788.300835654596,22.502,22.5066,22.4974,22.5066,13788.3008
2006-08-17 14:35:00,48.64,48.68,48.64,48.64,29387.186629526463,22.502,22.5205,22.502,22.502,29387.1866
2006-08-17 14:40:00,48.65,48.67,48.64,48.64,11281.337047353762,22.5066,22.5159,22.502,22.502,11281.337
2006-08-17 14:45:00,48.64,48.64,48.64,48.64,8635.097493036212,22.502,22.502,22.502,22.502,8635.0975
2006-08-17 14:50:00,48.64,48.68,48.64,48.66,17966.57381615599,22.502,22.5205,22.502,22.5112,17966.5738
2006-08-17 14:55:00,48.65,48.67,48.64,48.65,13649.025069637884,22.5066,22.5159,22.502,22.5066,13649.0251
2006-08-17 15:00:00,48.64,48.65,48.63,48.65,32590.529247910865,22.502,22.5066,22.4974,22.5066,32590.5292
2006-08-17 15:05:00,48.64,48.7,48.63,48.69,31337.04735376045,22.502,22.5298,22.4974,22.5251,31337.0474
2006-08-17 15:10:00,48.69,48.71,48.67,48.67,18802.228412256267,22.5251,22.5344,22.5159,22.5159,18802.2284
2006-08-17 15:15:00,48.67,48.71,48.64,48.69,21866.29526462396,22.5159,22.5344,22.502,22.5251,21866.2953
2006-08-17 15:20:00,48.71,48.71,48.67,48.69,21727.01949860724,22.5344,22.5344,22.5159,22.5251,21727.0195
2006-08-17 15:25:00,48.68,48.69,48.64,48.67,43732.59052924792,22.5205,22.5251,22.502,22.5159,43732.5905
2006-08-17 15:30:00,48.65,48.72,48.64,48.72,12534.81894150418,22.5066,22.539,22.502,22.539,12534.8189
2006-08-17 15:35:00,48.69,48.72,48.68,48.71,18523.676880222843,22.5251,22.539,22.5205,22.5344,18523.6769
2006-08-17 15:40:00,48.7,48.77,48.7,48.75,13231.197771587744,22.5298,22.5621,22.5298,22.5529,13231.1978
2006-08-17 15:45:00,48.75,48.8,48.73,48.75,18941.504178272982,22.5529,22.576,22.5436,22.5529,18941.5042
2006-08-17 15:50:00,48.75,48.77,48.68,48.69,18384.401114206128,22.5529,22.5621,22.5205,22.5251,18384.4011
2006-08-17 15:55:00,48.7,48.74,48.68,48.68,40111.420612813374,22.5298,22.5483,22.5205,22.5205,40111.4206
2006-08-18 09:30:00,48.74,48.77,48.6,48.71,139554.31754874653,22.5483,22.5621,22.4835,22.5344,139554.3175
2006-08-18 09:35:00,48.72,48.72,48.65,48.65,7660.167130919221,22.539,22.539,22.5066,22.5066,7660.1671
2006-08-18 09:40:00,48.65,48.67,48.57,48.57,17270.194986072423,22.5066,22.5159,22.4696,22.4696,17270.195
2006-08-18 09:45:00,48.57,48.65,48.54,48.56,25766.01671309192,22.4696,22.5066,22.4557,22.465,25766.0167
2006-08-18 09:50:00,48.56,48.57,48.49,48.55,23676.880222841228,22.465,22.4696,22.4326,22.4604,23676.8802
2006-08-18 09:55:00,48.55,48.64,48.52,48.63,16434.540389972146,22.4604,22.502,22.4465,22.4974,16434.5404
2006-08-18 10:00:00,48.63,48.67,48.59,48.6,13509.74930362117,22.4974,22.5159,22.4789,22.4835,13509.7493
2006-08-18 10:05:00,48.61,48.61,48.52,48.54,8913.649025069639,22.4881,22.4881,22.4465,22.4557,8913.649
2006-08-18 10:10:00,48.54,48.58,48.53,48.57,9192.200557103064,22.4557,22.4742,22.4511,22.4696,9192.2006
2006-08-18 10:15:00,48.57,48.61,48.54,48.61,14206.128133704737,22.4696,22.4881,22.4557,22.4881,14206.1281
2006-08-18 10:20:00,48.59,48.64,48.59,48.61,15738.16155988858,22.4789,22.502,22.4789,22.4881,15738.1616
2006-08-18 10:25:00,48.61,48.61,48.49,48.51,17548.74651810585,22.4881,22.4881,22.4326,22.4419,17548.7465
2006-08-18 10:30:00,48.51,48.56,48.5,48.5,19498.60724233984,22.4419,22.465,22.4372,22.4372,19498.6072
2006-08-18 10:35:00,48.5,48.53,48.48,48.52,28830.08356545961,22.4372,22.4511,22.428,22.4465,28830.0836
2006-08-18 10:40:00,48.52,48.56,48.51,48.55,16991.643454038996,22.4465,22.465,22.4419,22.4604,16991.6435
2006-08-18 10:45:00,48.54,48.57,48.5,48.57,25766.01671309192,22.4557,22.4696,22.4372,22.4696,25766.0167
2006-08-18 10:50:00,48.55,48.55,48.47,48.49,42200.55710306407,22.4604,22.4604,22.4233,22.4326,42200.5571
2006-08-18 10:55:00,48.48,48.54,48.48,48.54,19359.33147632312,22.428,22.4557,22.428,22.4557,19359.3315
2006-08-18 11:00:00,48.54,48.57,48.52,48.57,6824.512534818942,22.4557,22.4696,22.4465,22.4696,6824.5125
2006-08-18 11:05:00,48.55,48.6,48.52,48.59,20194.9860724234,22.4604,22.4835,22.4465,22.4789,20194.9861
2006-08-18 11:10:00,48.57,48.58,48.45,48.45,48050.13927576602,22.4696,22.4742,22.4141,22.4141,48050.1393
2006-08-18 11:15:00,48.43,48.49,48.42,48.49,12813.370473537603,22.4048,22.4326,22.4002,22.4326,12813.3705
2006-08-18 11:20:00,48.48,48.52,48.44,48.48,7103.064066852368,22.428,22.4465,22.4095,22.428,7103.0641
2006-08-18 11:25:00,48.51,48.55,48.5,48.51,12256.267409470753,22.4419,22.4604,22.4372,22.4419,12256.2674
2006-08-18 11:30:00,48.51,48.51,48.39,48.46,42618.38440111421,22.4419,22.4419,22.3863,22.4187,42618.3844
2006-08-18 11:35:00,48.46,48.46,48.43,48.45,9192.200557103064,22.4187,22.4187,22.4048,22.4141,9192.2006
2006-08-18 11:40:00,48.45,48.46,48.42,48.46,8495.821727019498,22.4141,22.4187,22.4002,22.4187,8495.8217
2006-08-18 11:45:00,48.47,48.47,48.44,48.45,2646.239554317549,22.4233,22.4233,22.4095,22.4141,2646.2396
2006-08-18 11:50:00,48.44,48.45,48.43,48.45,15041.782729805014,22.4095,22.4141,22.4048,22.4141,15041.7827
2006-08-18 11:55:00,48.46,48.54,48.46,48.52,12952.64623955432,22.4187,22.4557,22.4187,22.4465,12952.6462
2006-08-18 12:00:00,48.52,48.53,48.49,48.51,7103.064066852368,22.4465,22.4511,22.4326,22.4419,7103.0641
2006-08-18 12:05:00,48.51,48.52,48.5,48.52,3064.066852367688,22.4419,22.4465,22.4372,22.4465,3064.0669
2006-08-18 12:10:00,48.5,48.5,48.48,48.48,4596.100278551532,22.4372,22.4372,22.428,22.428,4596.1003
2006-08-18 12:15:00,48.48,48.57,48.48,48.55,6963.788300835655,22.428,22.4696,22.428,22.4604,6963.7883
2006-08-18 12:20:00,48.55,48.55,48.51,48.54,3203.342618384401,22.4604,22.4604,22.4419,22.4557,3203.3426
2006-08-18 12:25:00,48.54,48.64,48.52,48.64,8356.545961002786,22.4557,22.502,22.4465,22.502,8356.546
2006-08-18 12:30:00,48.64,48.75,48.6,48.68,33008.356545961,22.502,22.5529,22.4835,22.5205,33008.3565
2006-08-18 12:35:00,48.69,48.69,48.64,48.65,8635.097493036212,22.5251,22.5251,22.502,22.5066,8635.0975
2006-08-18 12:40:00,48.65,48.66,48.64,48.64,4178.272980501393,22.5066,22.5112,22.502,22.502,4178.273
2006-08-18 12:45:00,48.64,48.64,48.54,48.62,16434.540389972146,22.502,22.502,22.4557,22.4927,16434.5404
2006-08-18 12:50:00,48.62,48.62,48.57,48.57,3621.169916434541,22.4927,22.4927,22.4696,22.4696,3621.1699
2006-08-18 12:55:00,48.56,48.57,48.56,48.56,3621.169916434541,22.465,22.4696,22.465,22.465,3621.1699
2006-08-18 13:00:00,48.56,48.57,48.54,48.54,3621.169916434541,22.465,22.4696,22.4557,22.4557,3621.1699
2006-08-18 13:05:00,48.54,48.6,48.52,48.57,9610.027855153205,22.4557,22.4835,22.4465,22.4696,9610.0279
2006-08-18 13:10:00,48.57,48.57,48.54,48.54,2506.963788300836,22.4696,22.4696,22.4557,22.4557,2506.9638
2006-08-18 13:15:00,48.54,48.54,48.54,48.54,3481.8941504178274,22.4557,22.4557,22.4557,22.4557,3481.8942
2006-08-18 13:20:00,48.54,48.59,48.54,48.57,13370.473537604455,22.4557,22.4789,22.4557,22.4696,13370.4735
2006-08-18 13:25:00,48.56,48.56,48.54,48.54,14345.403899721448,22.465,22.465,22.4557,22.4557,14345.4039
2006-08-18 13:30:00,48.54,48.57,48.54,48.54,3064.066852367688,22.4557,22.4696,22.4557,22.4557,3064.0669
2006-08-18 13:35:00,48.55,48.56,48.54,48.56,4038.99721448468,22.4604,22.465,22.4557,22.465,4038.9972
2006-08-18 13:40:00,48.56,48.63,48.56,48.57,11281.337047353762,22.465,22.4974,22.465,22.4696,11281.337
2006-08-18 13:45:00,48.57,48.59,48.54,48.54,2089.1364902506966,22.4696,22.4789,22.4557,22.4557,2089.1365
2006-08-18 13:50:00,48.55,48.56,48.5,48.52,15320.33426183844,22.4604,22.465,22.4372,22.4465,15320.3343
2006-08-18 13:55:00,48.52,48.57,48.51,48.56,21448.46796657382,22.4465,22.4696,22.4419,22.465,21448.468
2006-08-18 14:00:00,48.53,48.56,48.5,48.56,14763.231197771587,22.4511,22.465,22.4372,22.465,14763.2312
2006-08-18 14:05:00,48.56,48.57,48.52,48.54,25487.4651810585,22.465,22.4696,22.4465,22.4557,25487.4652
2006-08-18 14:10:00,48.53,48.55,48.51,48.52,13788.300835654596,22.4511,22.4604,22.4419,22.4465,13788.3008
2006-08-18 14:15:00,48.53,48.59,48.53,48.58,6824.512534818942,22.4511,22.4789,22.4511,22.4742,6824.5125
2006-08-18 14:20:00,48.58,48.58,48.52,48.52,3203.342618384401,22.4742,22.4742,22.4465,22.4465,3203.3426
2006-08-18 14:25:00,48.52,48.57,48.49,48.54,38300.8356545961,22.4465,22.4696,22.4326,22.4557,38300.8357
2006-08-18 14:30:00,48.55,48.55,48.51,48.52,19080.77994428969,22.4604,22.4604,22.4419,22.4465,19080.7799
2006-08-18 14:35:00,48.52,48.52,48.46,48.47,12256.267409470753,22.4465,22.4465,22.4187,22.4233,12256.2674
2006-08-18 14:40:00,48.47,48.52,48.47,48.49,3621.169916434541,22.4233,22.4465,22.4233,22.4326,3621.1699
2006-08-18 14:45:00,48.51,48.51,48.46,48.47,8217.270194986073,22.4419,22.4419,22.4187,22.4233,8217.2702
2006-08-18 14:50:00,48.47,48.47,48.45,48.46,30222.841225626744,22.4233,22.4233,22.4141,22.4187,30222.8412
2006-08-18 14:55:00,48.46,48.49,48.45,48.46,10863.50974930362,22.4187,22.4326,22.4141,22.4187,10863.5097
2006-08-18 15:00:00,48.46,48.47,48.42,48.42,12116.99164345404,22.4187,22.4233,22.4002,22.4002,12116.9916
2006-08-18 15:05:00,48.42,48.44,48.42,48.44,8635.097493036212,22.4002,22.4095,22.4002,22.4095,8635.0975
2006-08-18 15:10:00,48.45,48.46,48.41,48.43,16295.264623955432,22.4141,22.4187,22.3956,22.4048,16295.2646
2006-08-18 15:15:00,48.45,48.47,48.42,48.47,5710.306406685237,22.4141,22.4233,22.4002,22.4233,5710.3064
2006-08-18 15:20:00,48.47,48.47,48.43,48.45,7103.064066852368,22.4233,22.4233,22.4048,22.4141,7103.0641
2006-08-18 15:25:00,48.45,48.45,48.43,48.45,7660.167130919221,22.4141,22.4141,22.4048,22.4141,7660.1671
2006-08-18 15:30:00,48.45,48.46,48.44,48.44,8774.373259052925,22.4141,22.4187,22.4095,22.4095,8774.3733
2006-08-18 15:35:00,48.44,48.49,48.44,48.44,9192.200557103064,22.4095,22.4326,22.4095,22.4095,9192.2006
2006-08-18 15:40:00,48.43,48.43,48.41,48.42,17270.194986072423,22.4048,22.4048,22.3956,22.4002,17270.195
2006-08-18 15:45:00,48.42,48.43,48.39,48.39,25626.74094707521,22.4002,22.4048,22.3863,22.3863,25626.7409
2006-08-18 15:50:00,48.38,48.43,48.38,48.39,30362.116991643456,22.3817,22.4048,22.3817,22.3863,30362.117
2006-08-18 15:55:00,48.4,48.45,48.4,48.44,63509.74930362117,22.391,22.4141,22.391,22.4095,63509.7493
2006-08-21 09:30:00,48.23,48.4,48.2,48.4,10445.682451253482,22.3123,22.391,22.2984,22.391,10445.6825
2006-08-21 09:35:00,48.4,48.43,48.27,48.29,5153.203342618384,22.391,22.4048,22.3308,22.3401,5153.2033
2006-08-21 09:40:00,48.26,48.35,48.26,48.35,3064.066852367688,22.3262,22.3678,22.3262,22.3678,3064.0669
2006-08-21 09:45:00,48.37,48.44,48.36,48.41,7242.339832869081,22.3771,22.4095,22.3725,22.3956,7242.3398
2006-08-21 09:50:00,48.42,48.44,48.36,48.36,5153.203342618384,22.4002,22.4095,22.3725,22.3725,5153.2033
2006-08-21 09:55:00,48.36,48.37,48.28,48.28,2785.515320334262,22.3725,22.3771,22.3354,22.3354,2785.5153
2006-08-21 10:00:00,48.28,48.31,48.26,48.31,3481.8941504178274,22.3354,22.3493,22.3262,22.3493,3481.8942
2006-08-21 10:05:00,48.31,48.36,48.31,48.35,4596.100278551532,22.3493,22.3725,22.3493,22.3678,4596.1003
2006-08-21 10:10:00,48.35,48.41,48.34,48.39,11281.337047353762,22.3678,22.3956,22.3632,22.3863,11281.337
2006-08-21 10:15:00,48.39,48.41,48.37,48.41,5710.306406685237,22.3863,22.3956,22.3771,22.3956,5710.3064
2006-08-21 10:20:00,48.41,48.51,48.41,48.49,10584.958217270196,22.3956,22.4419,22.3956,22.4326,10584.9582
2006-08-21 10:25:00,48.49,48.5,48.49,48.49,2646.239554317549,22.4326,22.4372,22.4326,22.4326,2646.2396
2006-08-21 10:30:00,48.5,48.57,48.5,48.57,11002.785515320336,22.4372,22.4696,22.4372,22.4696,11002.7855
2006-08-21 10:35:00,48.57,48.59,48.55,48.55,6685.236768802229,22.4696,22.4789,22.4604,22.4604,6685.2368
2006-08-21 10:40:00,48.57,48.61,48.54,48.57,6545.961002785516,22.4696,22.4881,22.4557,22.4696,6545.961
2006-08-21 10:45:00,48.57,48.62,48.57,48.6,9888.57938718663,22.4696,22.4927,22.4696,22.4835,9888.5794
2006-08-21 10:50:00,48.59,48.59,48.54,48.57,11699.1643454039,22.4789,22.4789,22.4557,22.4696,11699.1643
2006-08-21 10:55:00,48.57,48.62,48.53,48.62,11838.440111420614,22.4696,22.4927,22.4511,22.4927,11838.4401
2006-08-21 11:00:00,48.59,48.62,48.49,48.57,30919.22005571031,22.4789,22.4927,22.4326,22.4696,30919.2201
2006-08-21 11:05:00,48.59,48.59,48.47,48.51,26044.56824512535,22.4789,22.4789,22.4233,22.4419,26044.5682
2006-08-21 11:10:00,48.51,48.54,48.48,48.53,10863.50974930362,22.4419,22.4557,22.428,22.4511,10863.5097
2006-08-21 11:15:00,48.53,48.63,48.52,48.62,16155.98885793872,22.4511,22.4974,22.4465,22.4927,16155.9889
2006-08-21 11:20:00,48.63,48.63,48.52,48.57,19916.43454038997,22.4974,22.4974,22.4465,22.4696,19916.4345
2006-08-21 11:25:00,48.56,48.59,48.55,48.55,10167.130919220055,22.465,22.4789,22.4604,22.4604,10167.1309
2006-08-21 11:30:00,48.54,48.61,48.54,48.56,11699.1643454039,22.4557,22.4881,22.4557,22.465,11699.1643
2006-08-21 11:35:00,48.57,48.57,48.52,48.52,8774.373259052925,22.4696,22.4696,22.4465,22.4465,8774.3733
2006-08-21 11:40:00,48.52,48.52,48.43,48.43,9470.752089136491,22.4465,22.4465,22.4048,22.4048,9470.7521
2006-08-21 11:45:00,48.42,48.42,48.28,48.28,14345.403899721448,22.4002,22.4002,22.3354,22.3354,14345.4039
2006-08-21 11:50:00,48.29,48.31,48.28,48.31,5710.306406685237,22.3401,22.3493,22.3354,22.3493,5710.3064
2006-08-21 11:55:00,48.3,48.3,48.25,48.29,5153.203342618384,22.3447,22.3447,22.3216,22.3401,5153.2033
2006-08-21 12:00:00,48.27,48.27,48.19,48.19,4456.824512534819,22.3308,22.3308,22.2938,22.2938,4456.8245
2006-08-21 12:05:00,48.22,48.27,48.21,48.27,5988.857938718664,22.3077,22.3308,22.3031,22.3308,5988.8579
2006-08-21 12:10:00,48.26,48.27,48.26,48.26,835.6545961002786,22.3262,22.3308,22.3262,22.3262,835.6546
2006-08-21 12:15:00,48.27,48.3,48.27,48.28,1532.033426183844,22.3308,22.3447,22.3308,22.3354,1532.0334
2006-08-21 12:20:00,48.28,48.35,48.28,48.35,3899.721448467967,22.3354,22.3678,22.3354,22.3678,3899.7214
2006-08-21 12:25:00,48.35,48.37,48.34,48.35,3760.4456824512536,22.3678,22.3771,22.3632,22.3678,3760.4457
2006-08-21 12:30:00,48.37,48.39,48.37,48.38,2785.515320334262,22.3771,22.3863,22.3771,22.3817,2785.5153
2006-08-21 12:35:00,48.36,48.41,48.36,48.39,4735.376044568246,22.3725,22.3956,22.3725,22.3863,4735.376
2006-08-21 12:40:00,48.39,48.41,48.39,48.41,2367.688022284123,22.3863,22.3956,22.3863,22.3956,2367.688
2006-08-21 12:45:00,48.41,48.42,48.4,48.41,5431.7548746518105,22.3956,22.4002,22.391,22.3956,5431.7549
2006-08-21 12:50:00,48.41,48.43,48.33,48.42,12952.64623955432,22.3956,22.4048,22.3586,22.4002,12952.6462
2006-08-21 12:55:00,48.44,48.44,48.41,48.42,4317.548746518106,22.4095,22.4095,22.3956,22.4002,4317.5487
2006-08-21 13:00:00,48.44,48.44,48.43,48.44,1671.3091922005572,22.4095,22.4095,22.4048,22.4095,1671.3092
2006-08-21 13:05:00,48.44,48.48,48.44,48.48,5292.479108635098,22.4095,22.428,22.4095,22.428,5292.4791
2006-08-21 13:10:00,48.46,48.48,48.45,48.45,3899.721448467967,22.4187,22.428,22.4141,22.4141,3899.7214
2006-08-21 13:15:00,48.45,48.45,48.35,48.36,10306.406685236769,22.4141,22.4141,22.3678,22.3725,10306.4067
2006-08-21 13:20:00,48.39,48.39,48.37,48.38,974.9303621169915,22.3863,22.3863,22.3771,22.3817,974.9304
2006-08-21 13:25:00,48.39,48.41,48.39,48.39,4317.548746518106,22.3863,22.3956,22.3863,22.3863,4317.5487
2006-08-21 13:30:00,48.39,48.44,48.39,48.42,5013.927576601672,22.3863,22.4095,22.3863,22.4002,5013.9276
2006-08-21 13:35:00,48.42,48.43,48.41,48.41,3621.169916434541,22.4002,22.4048,22.3956,22.3956,3621.1699
2006-08-21 13:40:00,48.41,48.41,48.36,48.36,8774.373259052925,22.3956,22.3956,22.3725,22.3725,8774.3733
2006-08-21 13:45:00,48.34,48.36,48.34,48.36,5153.203342618384,22.3632,22.3725,22.3632,22.3725,5153.2033
2006-08-21 13:50:00,48.36,48.39,48.36,48.36,1671.3091922005572,22.3725,22.3863,22.3725,22.3725,1671.3092
2006-08-21 13:55:00,48.37,48.41,48.37,48.41,2924.791086350975,22.3771,22.3956,22.3771,22.3956,2924.7911
2006-08-21 14:00:00,48.41,48.41,48.37,48.39,5013.927576601672,22.3956,22.3956,22.3771,22.3863,5013.9276
2006-08-21 14:05:00,48.39,48.43,48.36,48.36,6406.6852367688025,22.3863,22.4048,22.3725,22.3725,6406.6852
2006-08-21 14:10:00,48.38,48.39,48.31,48.38,12395.543175487466,22.3817,22.3863,22.3493,22.3817,12395.5432
2006-08-21 14:15:00,48.38,48.39,48.34,48.36,5988.857938718664,22.3817,22.3863,22.3632,22.3725,5988.8579
2006-08-21 14:20:00,48.36,48.36,48.34,48.36,4317.548746518106,22.3725,22.3725,22.3632,22.3725,4317.5487
2006-08-21 14:25:00,48.36,48.37,48.35,48.35,6128.133704735376,22.3725,22.3771,22.3678,22.3678,6128.1337
2006-08-21 14:30:00,48.37,48.39,48.35,48.38,9052.924791086352,22.3771,22.3863,22.3678,22.3817,9052.9248
2006-08-21 14:35:00,48.38,48.38,48.32,48.35,26601.671309192203,22.3817,22.3817,22.354,22.3678,26601.6713
2006-08-21 14:40:00,48.35,48.38,48.32,48.36,17130.91922005571,22.3678,22.3817,22.354,22.3725,17130.9192
2006-08-21 14:45:00,48.36,48.39,48.36,48.36,4874.651810584958,22.3725,22.3863,22.3725,22.3725,4874.6518
2006-08-21 14:50:00,48.36,48.36,48.35,48.35,4317.548746518106,22.3725,22.3725,22.3678,22.3678,4317.5487
2006-08-21 14:55:00,48.36,48.4,48.35,48.38,6267.40947075209,22.3725,22.391,22.3678,22.3817,6267.4095
2006-08-21 15:00:00,48.38,48.38,48.37,48.37,2089.1364902506966,22.3817,22.3817,22.3771,22.3771,2089.1365
2006-08-21 15:05:00,48.37,48.37,48.34,48.37,7103.064066852368,22.3771,22.3771,22.3632,22.3771,7103.0641
2006-08-21 15:10:00,48.36,48.41,48.36,48.39,4038.99721448468,22.3725,22.3956,22.3725,22.3863,4038.9972
2006-08-21 15:15:00,48.37,48.39,48.36,48.39,5431.7548746518105,22.3771,22.3863,22.3725,22.3863,5431.7549
2006-08-21 15:20:00,48.4,48.46,48.39,48.45,10027.855153203343,22.391,22.4187,22.3863,22.4141,10027.8552
2006-08-21 15:25:00,48.45,48.48,48.45,48.46,8077.994428969359,22.4141,22.428,22.4141,22.4187,8077.9944
2006-08-21 15:30:00,48.46,48.46,48.39,48.39,12395.543175487466,22.4187,22.4187,22.3863,22.3863,12395.5432
2006-08-21 15:35:00,48.39,48.5,48.39,48.5,8356.545961002786,22.3863,22.4372,22.3863,22.4372,8356.546
2006-08-21 15:40:00,48.46,48.47,48.41,48.41,7242.339832869081,22.4187,22.4233,22.3956,22.3956,7242.3398
2006-08-21 15:45:00,48.42,48.49,48.42,48.48,14484.679665738162,22.4002,22.4326,22.4002,22.428,14484.6797
2006-08-21 15:50:00,48.49,48.5,48.42,48.47,14484.679665738162,22.4326,22.4372,22.4002,22.4233,14484.6797
2006-08-21 15:55:00,48.47,48.49,48.42,48.45,20055.710306406687,22.4233,22.4326,22.4002,22.4141,20055.7103
2006-08-22 09:30:00,48.41,48.47,48.33,48.34,19498.60724233984,22.3956,22.4233,22.3586,22.3632,19498.6072
2006-08-22 09:35:00,48.34,48.36,48.28,48.32,2924.791086350975,22.3632,22.3725,22.3354,22.354,2924.7911
2006-08-22 09:40:00,48.37,48.42,48.29,48.34,5571.030640668524,22.3771,22.4002,22.3401,22.3632,5571.0306
2006-08-22 09:45:00,48.34,48.43,48.34,48.43,18105.849582172705,22.3632,22.4048,22.3632,22.4048,18105.8496
2006-08-22 09:50:00,48.46,48.46,48.41,48.42,107520.89136490252,22.4187,22.4187,22.3956,22.4002,107520.8914
2006-08-22 09:55:00,48.41,48.44,48.39,48.44,6267.40947075209,22.3956,22.4095,22.3863,22.4095,6267.4095
2006-08-22 10:00:00,48.44,48.46,48.39,48.39,6824.512534818942,22.4095,22.4187,22.3863,22.3863,6824.5125
2006-08-22 10:05:00,48.39,48.41,48.3,48.3,6824.512534818942,22.3863,22.3956,22.3447,22.3447,6824.5125
2006-08-22 10:10:00,48.33,48.39,48.32,48.39,11977.715877437327,22.3586,22.3863,22.354,22.3863,11977.7159
2006-08-22 10:15:00,48.39,48.39,48.36,48.36,25766.01671309192,22.3863,22.3863,22.3725,22.3725,25766.0167
2006-08-22 10:20:00,48.39,48.39,48.36,48.39,11559.888579387189,22.3863,22.3863,22.3725,22.3863,11559.8886
2006-08-22 10:25:00,48.39,48.4,48.36,48.38,6685.236768802229,22.3863,22.391,22.3725,22.3817,6685.2368
2006-08-22 10:30:00,48.38,48.4,48.36,48.39,15877.437325905294,22.3817,22.391,22.3725,22.3863,15877.4373
2006-08-22 10:35:00,48.37,48.39,48.34,48.36,7799.442896935933,22.3771,22.3863,22.3632,22.3725,7799.4429
2006-08-22 10:40:00,48.39,48.39,48.36,48.38,5292.479108635098,22.3863,22.3863,22.3725,22.3817,5292.4791
2006-08-22 10:45:00,48.39,48.39,48.36,48.36,11977.715877437327,22.3863,22.3863,22.3725,22.3725,11977.7159
2006-08-22 10:50:00,48.36,48.39,48.36,48.37,6824.512534818942,22.3725,22.3863,22.3725,22.3771,6824.5125
2006-08-22 10:55:00,48.38,48.39,48.36,48.39,11977.715877437327,22.3817,22.3863,22.3725,22.3863,11977.7159
2006-08-22 11:00:00,48.39,48.41,48.37,48.39,14345.403899721448,22.3863,22.3956,22.3771,22.3863,14345.4039
2006-08-22 11:05:00,48.36,48.39,48.36,48.38,6128.133704735376,22.3725,22.3863,22.3725,22.3817,6128.1337
2006-08-22 11:10:00,48.38,48.41,48.36,48.36,34679.66573816156,22.3817,22.3956,22.3725,22.3725,34679.6657
2006-08-22 11:15:00,48.38,48.41,48.35,48.35,9888.57938718663,22.3817,22.3956,22.3678,22.3678,9888.5794
2006-08-22 11:20:00,48.36,48.39,48.35,48.35,5013.927576601672,22.3725,22.3863,22.3678,22.3678,5013.9276
2006-08-22 11:25:00,48.35,48.37,48.32,48.34,5431.7548746518105,22.3678,22.3771,22.354,22.3632,5431.7549
2006-08-22 11:30:00,48.34,48.34,48.3,48.31,7103.064066852368,22.3632,22.3632,22.3447,22.3493,7103.0641
2006-08-22 11:35:00,48.32,48.34,48.31,48.31,4038.99721448468,22.354,22.3632,22.3493,22.3493,4038.9972
2006-08-22 11:40:00,48.32,48.32,48.26,48.28,8077.994428969359,22.354,22.354,22.3262,22.3354,8077.9944
2006-08-22 11:45:00,48.3,48.34,48.3,48.31,5710.306406685237,22.3447,22.3632,22.3447,22.3493,5710.3064
2006-08-22 11:50:00,48.31,48.33,48.3,48.33,4874.651810584958,22.3493,22.3586,22.3447,22.3586,4874.6518
2006-08-22 11:55:00,48.32,48.33,48.29,48.29,3481.8941504178274,22.354,22.3586,22.3401,22.3401,3481.8942
2006-08-22 12:00:00,48.29,48.3,48.26,48.27,7799.442896935933,22.3401,22.3447,22.3262,22.3308,7799.4429
2006-08-22 12:05:00,48.27,48.31,48.26,48.3,8217.270194986073,22.3308,22.3493,22.3262,22.3447,8217.2702
2006-08-22 12:10:00,48.29,48.31,48.28,48.3,4596.100278551532,22.3401,22.3493,22.3354,22.3447,4596.1003
2006-08-22 12:15:00,48.31,48.34,48.29,48.32,8217.270194986073,22.3493,22.3632,22.3401,22.354,8217.2702
2006-08-22 12:20:00,48.34,48.35,48.29,48.29,6128.133704735376,22.3632,22.3678,22.3401,22.3401,6128.1337
2006-08-22 12:25:00,48.29,48.3,48.24,48.28,6963.788300835655,22.3401,22.3447,22.3169,22.3354,6963.7883
2006-08-22 12:30:00,48.26,48.28,48.24,48.24,4178.272980501393,22.3262,22.3354,22.3169,22.3169,4178.273
2006-08-22 12:35:00,48.26,48.26,48.24,48.25,4178.272980501393,22.3262,22.3262,22.3169,22.3216,4178.273
2006-08-22 12:40:00,48.24,48.26,48.24,48.26,5571.030640668524,22.3169,22.3262,22.3169,22.3262,5571.0306
2006-08-22 12:45:00,48.28,48.3,48.26,48.27,5153.203342618384,22.3354,22.3447,22.3262,22.3308,5153.2033
2006-08-22 12:50:00,48.27,48.3,48.27,48.29,4038.99721448468,22.3308,22.3447,22.3308,22.3401,4038.9972
2006-08-22 12:55:00,48.29,48.31,48.28,48.31,3342.6183844011143,22.3401,22.3493,22.3354,22.3493,3342.6184
2006-08-22 13:00:00,48.31,48.31,48.26,48.26,11142.061281337048,22.3493,22.3493,22.3262,22.3262,11142.0613
2006-08-22 13:05:00,48.26,48.26,48.16,48.17,11002.785515320336,22.3262,22.3262,22.2799,22.2846,11002.7855
2006-08-22 13:10:00,48.16,48.18,48.11,48.15,12952.64623955432,22.2799,22.2892,22.2568,22.2753,12952.6462
2006-08-22 13:15:00,48.15,48.15,48.11,48.11,11420.612813370471,22.2753,22.2753,22.2568,22.2568,11420.6128
2006-08-22 13:20:00,48.09,48.1,48.02,48.04,12674.094707520891,22.2476,22.2522,22.2152,22.2244,12674.0947
2006-08-22 13:25:00,48.08,48.13,48.08,48.13,5988.857938718664,22.2429,22.2661,22.2429,22.2661,5988.8579
2006-08-22 13:30:00,48.11,48.21,48.08,48.18,14484.679665738162,22.2568,22.3031,22.2429,22.2892,14484.6797
2006-08-22 13:35:00,48.18,48.18,48.11,48.13,5431.7548746518105,22.2892,22.2892,22.2568,22.2661,5431.7549
2006-08-22 13:40:00,48.13,48.13,48.06,48.06,11420.612813370471,22.2661,22.2661,22.2337,22.2337,11420.6128
2006-08-22 13:45:00,48.06,48.08,48.01,48.07,17548.74651810585,22.2337,22.2429,22.2105,22.2383,17548.7465
2006-08-22 13:50:00,48.06,48.12,48.06,48.12,9192.200557103064,22.2337,22.2614,22.2337,22.2614,9192.2006
2006-08-22 13:55:00,48.11,48.19,48.11,48.16,20334.26183844012,22.2568,22.2938,22.2568,22.2799,20334.2618
2006-08-22 14:00:00,48.13,48.14,48.08,48.08,8635.097493036212,22.2661,22.2707,22.2429,22.2429,8635.0975
2006-08-22 14:05:00,48.08,48.11,48.06,48.1,18384.401114206128,22.2429,22.2568,22.2337,22.2522,18384.4011
2006-08-22 14:10:00,48.11,48.13,48.1,48.13,7103.064066852368,22.2568,22.2661,22.2522,22.2661,7103.0641
2006-08-22 14:15:00,48.12,48.22,48.08,48.19,18245.125348189416,22.2614,22.3077,22.2429,22.2938,18245.1253
2006-08-22 14:20:00,48.18,48.18,48.11,48.11,13231.197771587744,22.2892,22.2892,22.2568,22.2568,13231.1978
2006-08-22 14:25:00,48.11,48.16,48.1,48.1,14902.506963788304,22.2568,22.2799,22.2522,22.2522,14902.507
2006-08-22 14:30:00,48.11,48.16,48.09,48.15,13509.74930362117,22.2568,22.2799,22.2476,22.2753,13509.7493
2006-08-22 14:35:00,48.16,48.19,48.13,48.19,15320.33426183844,22.2799,22.2938,22.2661,22.2938,15320.3343
2006-08-22 14:40:00,48.18,48.24,48.16,48.17,16852.367688022285,22.2892,22.3169,22.2799,22.2846,16852.3677
2006-08-22 14:45:00,48.16,48.17,48.11,48.13,15598.885793871868,22.2799,22.2846,22.2568,22.2661,15598.8858
2006-08-22 14:50:00,48.13,48.18,48.13,48.17,16295.264623955432,22.2661,22.2892,22.2661,22.2846,16295.2646
2006-08-22 14:55:00,48.17,48.24,48.17,48.21,17827.298050139278,22.2846,22.3169,22.2846,22.3031,17827.2981
2006-08-22 15:00:00,48.21,48.28,48.2,48.24,20194.9860724234,22.3031,22.3354,22.2984,22.3169,20194.9861
2006-08-22 15:05:00,48.23,48.23,48.18,48.19,16016.713091922007,22.3123,22.3123,22.2892,22.2938,16016.7131
2006-08-22 15:10:00,48.2,48.25,48.18,48.24,74930.36211699164,22.2984,22.3216,22.2892,22.3169,74930.3621
2006-08-22 15:15:00,48.24,48.24,48.15,48.19,19916.43454038997,22.3169,22.3169,22.2753,22.2938,19916.4345
2006-08-22 15:20:00,48.19,48.24,48.16,48.24,20612.813370473537,22.2938,22.3169,22.2799,22.3169,20612.8134
2006-08-22 15:25:00,48.23,48.27,48.14,48.14,37883.008356545964,22.3123,22.3308,22.2707,22.2707,37883.0084
2006-08-22 15:30:00,48.13,48.2,48.09,48.17,65041.78272980502,22.2661,22.2984,22.2476,22.2846,65041.7827
2006-08-22 15:35:00,48.16,48.18,48.12,48.15,33983.28690807799,22.2799,22.2892,22.2614,22.2753,33983.2869
2006-08-22 15:40:00,48.15,48.21,48.15,48.18,19916.43454038997,22.2753,22.3031,22.2753,22.2892,19916.4345
2006-08-22 15:45:00,48.18,48.28,48.18,48.25,45543.17548746518,22.2892,22.3354,22.2892,22.3216,45543.1755
2006-08-22 15:50:00,48.24,48.26,48.18,48.21,22562.674094707523,22.3169,22.3262,22.2892,22.3031,22562.6741
2006-08-22 15:55:00,48.22,48.25,48.16,48.16,48607.24233983287,22.3077,22.3216,22.2799,22.2799,48607.2423
2006-08-23 09:30:00,48.26,48.36,48.24,48.31,18941.504178272982,22.3262,22.3725,22.3169,22.3493,18941.5042
2006-08-23 09:35:00,48.31,48.39,48.31,48.34,7799.442896935933,22.3493,22.3863,22.3493,22.3632,7799.4429
2006-08-23 09:40:00,48.37,48.52,48.37,48.43,13649.025069637884,22.3771,22.4465,22.3771,22.4048,13649.0251
2006-08-23 09:45:00,48.41,48.43,48.34,48.39,7381.615598885794,22.3956,22.4048,22.3632,22.3863,7381.6156
2006-08-23 09:50:00,48.39,48.39,48.27,48.35,21866.29526462396,22.3863,22.3863,22.3308,22.3678,21866.2953
2006-08-23 09:55:00,48.35,48.4,48.34,48.36,21866.29526462396,22.3678,22.391,22.3632,22.3725,21866.2953
2006-08-23 10:00:00,48.39,48.41,48.35,48.39,14484.679665738162,22.3863,22.3956,22.3678,22.3863,14484.6797
2006-08-23 10:05:00,48.4,48.41,48.37,48.39,14623.955431754875,22.391,22.3956,22.3771,22.3863,14623.9554
2006-08-23 10:10:00,48.39,48.39,48.33,48.36,17548.74651810585,22.3863,22.3863,22.3586,22.3725,17548.7465
2006-08-23 10:15:00,48.35,48.35,48.32,48.35,5988.857938718664,22.3678,22.3678,22.354,22.3678,5988.8579
2006-08-23 10:20:00,48.35,48.39,48.34,48.34,7938.718662952647,22.3678,22.3863,22.3632,22.3632,7938.7187
2006-08-23 10:25:00,48.35,48.36,48.34,48.35,2785.515320334262,22.3678,22.3725,22.3632,22.3678,2785.5153
2006-08-23 10:30:00,48.36,48.39,48.34,48.37,7520.891364902507,22.3725,22.3863,22.3632,22.3771,7520.8914
2006-08-23 10:35:00,48.37,48.39,48.34,48.38,3481.8941504178274,22.3771,22.3863,22.3632,22.3817,3481.8942
2006-08-23 10:40:00,48.36,48.36,48.32,48.32,7103.064066852368,22.3725,22.3725,22.354,22.354,7103.0641
2006-08-23 10:45:00,48.32,48.34,48.31,48.33,5571.030640668524,22.354,22.3632,22.3493,22.3586,5571.0306
2006-08-23 10:50:00,48.36,48.36,48.34,48.34,2506.963788300836,22.3725,22.3725,22.3632,22.3632,2506.9638
2006-08-23 10:55:00,48.31,48.34,48.29,48.3,4874.651810584958,22.3493,22.3632,22.3401,22.3447,4874.6518
2006-08-23 11:00:00,48.3,48.31,48.26,48.28,7799.442896935933,22.3447,22.3493,22.3262,22.3354,7799.4429
2006-08-23 11:05:00,48.26,48.28,48.16,48.2,13091.922005571032,22.3262,22.3354,22.2799,22.2984,13091.922
2006-08-23 11:10:00,48.2,48.21,48.17,48.17,3342.6183844011143,22.2984,22.3031,22.2846,22.2846,3342.6184
2006-08-23 11:15:00,48.18,48.2,48.16,48.2,3342.6183844011143,22.2892,22.2984,22.2799,22.2984,3342.6184
2006-08-23 11:20:00,48.2,48.27,48.2,48.26,25208.91364902507,22.2984,22.3308,22.2984,22.3262,25208.9136
2006-08-23 11:25:00,48.28,48.36,48.28,48.34,7381.615598885794,22.3354,22.3725,22.3354,22.3632,7381.6156
2006-08-23 11:30:00,48.34,48.36,48.34,48.36,9052.924791086352,22.3632,22.3725,22.3632,22.3725,9052.9248
2006-08-23 11:35:00,48.34,48.37,48.34,48.37,11559.888579387189,22.3632,22.3771,22.3632,22.3771,11559.8886
2006-08-23 11:40:00,48.36,48.4,48.34,48.37,16295.264623955432,22.3725,22.391,22.3632,22.3771,16295.2646
2006-08-23 11:45:00,48.34,48.38,48.34,48.38,7242.339832869081,22.3632,22.3817,22.3632,22.3817,7242.3398
2006-08-23 11:50:00,48.39,48.42,48.37,48.39,29526.46239554317,22.3863,22.4002,22.3771,22.3863,29526.4624
2006-08-23 11:55:00,48.39,48.39,48.36,48.36,4874.651810584958,22.3863,22.3863,22.3725,22.3725,4874.6518
2006-08-23 12:00:00,48.34,48.36,48.32,48.36,5153.203342618384,22.3632,22.3725,22.354,22.3725,5153.2033
2006-08-23 12:05:00,48.34,48.36,48.33,48.36,3342.6183844011143,22.3632,22.3725,22.3586,22.3725,3342.6184
2006-08-23 12:10:00,48.36,48.4,48.35,48.39,6267.40947075209,22.3725,22.391,22.3678,22.3863,6267.4095
2006-08-23 12:15:00,48.39,48.4,48.34,48.39,8077.994428969359,22.3863,22.391,22.3632,22.3863,8077.9944
2006-08-23 12:20:00,48.39,48.39,48.27,48.34,12813.370473537603,22.3863,22.3863,22.3308,22.3632,12813.3705
2006-08-23 12:25:00,48.31,48.32,48.31,48.32,417.8272980501393,22.3493,22.354,22.3493,22.354,417.8273
2006-08-23 12:30:00,48.31,48.31,48.3,48.3,2367.688022284123,22.3493,22.3493,22.3447,22.3447,2367.688
2006-08-23 12:35:00,48.29,48.3,48.26,48.26,2228.4122562674097,22.3401,22.3447,22.3262,22.3262,2228.4123
2006-08-23 12:40:00,48.26,48.29,48.26,48.29,4735.376044568246,22.3262,22.3401,22.3262,22.3401,4735.376
2006-08-23 12:45:00,48.29,48.31,48.27,48.31,2646.239554317549,22.3401,22.3493,22.3308,22.3493,2646.2396
2006-08-23 12:50:00,48.32,48.37,48.29,48.35,9192.200557103064,22.354,22.3771,22.3401,22.3678,9192.2006
2006-08-23 12:55:00,48.36,48.37,48.29,48.29,2924.791086350975,22.3725,22.3771,22.3401,22.3401,2924.7911
2006-08-23 13:00:00,48.27,48.31,48.27,48.29,5292.479108635098,22.3308,22.3493,22.3308,22.3401,5292.4791
2006-08-23 13:05:00,48.28,48.28,48.18,48.2,6128.133704735376,22.3354,22.3354,22.2892,22.2984,6128.1337
2006-08-23 13:10:00,48.2,48.24,48.19,48.2,2924.791086350975,22.2984,22.3169,22.2938,22.2984,2924.7911
2006-08-23 13:15:00,48.21,48.23,48.18,48.21,2785.515320334262,22.3031,22.3123,22.2892,22.3031,2785.5153
2006-08-23 13:20:00,48.21,48.24,48.18,48.23,4038.99721448468,22.3031,22.3169,22.2892,22.3123,4038.9972
2006-08-23 13:25:00,48.22,48.25,48.22,48.25,5988.857938718664,22.3077,22.3216,22.3077,22.3216,5988.8579
2006-08-23 13:30:00,48.24,48.24,48.17,48.17,11420.612813370471,22.3169,22.3169,22.2846,22.2846,11420.6128
2006-08-23 13:35:00,48.17,48.18,48.13,48.17,7381.615598885794,22.2846,22.2892,22.2661,22.2846,7381.6156
2006-08-23 13:40:00,48.16,48.17,48.09,48.1,8635.097493036212,22.2799,22.2846,22.2476,22.2522,8635.0975
2006-08-23 13:45:00,48.1,48.12,48.06,48.06,8077.994428969359,22.2522,22.2614,22.2337,22.2337,8077.9944
2006-08-23 13:50:00,48.06,48.07,48.05,48.07,3342.6183844011143,22.2337,22.2383,22.229,22.2383,3342.6184
2006-08-23 13:55:00,48.08,48.12,48.08,48.12,5292.479108635098,22.2429,22.2614,22.2429,22.2614,5292.4791
2006-08-23 14:00:00,48.09,48.13,48.08,48.13,4874.651810584958,22.2476,22.2661,22.2429,22.2661,4874.6518
2006-08-23 14:05:00,48.13,48.16,48.11,48.16,8635.097493036212,22.2661,22.2799,22.2568,22.2799,8635.0975
2006-08-23 14:10:00,48.16,48.16,48.13,48.13,2506.963788300836,22.2799,22.2799,22.2661,22.2661,2506.9638
2006-08-23 14:15:00,48.13,48.17,48.13,48.14,9192.200557103064,22.2661,22.2846,22.2661,22.2707,9192.2006
2006-08-23 14:20:00,48.13,48.18,48.13,48.15,6963.788300835655,22.2661,22.2892,22.2661,22.2753,6963.7883
2006-08-23 14:25:00,48.13,48.14,48.11,48.14,4456.824512534819,22.2661,22.2707,22.2568,22.2707,4456.8245
2006-08-23 14:30:00,48.14,48.16,48.14,48.16,4456.824512534819,22.2707,22.2799,22.2707,22.2799,4456.8245
2006-08-23 14:35:00,48.19,48.23,48.19,48.2,3760.4456824512536,22.2938,22.3123,22.2938,22.2984,3760.4457
2006-08-23 14:40:00,48.22,48.22,48.18,48.18,4317.548746518106,22.3077,22.3077,22.2892,22.2892,4317.5487
2006-08-23 14:45:00,48.15,48.18,48.14,48.16,4735.376044568246,22.2753,22.2892,22.2707,22.2799,4735.376
2006-08-23 14:50:00,48.16,48.19,48.16,48.18,4317.548746518106,22.2799,22.2938,22.2799,22.2892,4317.5487
2006-08-23 14:55:00,48.16,48.18,48.08,48.16,23816.15598885794,22.2799,22.2892,22.2429,22.2799,23816.156
2006-08-23 15:00:00,48.13,48.17,48.06,48.07,13509.74930362117,22.2661,22.2846,22.2337,22.2383,13509.7493
2006-08-23 15:05:00,48.08,48.13,48.06,48.13,6128.133704735376,22.2429,22.2661,22.2337,22.2661,6128.1337
2006-08-23 15:10:00,48.1,48.11,48.06,48.06,3899.721448467967,22.2522,22.2568,22.2337,22.2337,3899.7214
2006-08-23 15:15:00,48.07,48.07,48.01,48.06,13509.74930362117,22.2383,22.2383,22.2105,22.2337,13509.7493
2006-08-23 15:20:00,48.06,48.11,48.06,48.08,12116.99164345404,22.2337,22.2568,22.2337,22.2429,12116.9916
2006-08-23 15:25:00,48.09,48.11,48.03,48.08,33008.356545961,22.2476,22.2568,22.2198,22.2429,33008.3565
2006-08-23 15:30:00,48.09,48.17,48.07,48.17,17966.57381615599,22.2476,22.2846,22.2383,22.2846,17966.5738
2006-08-23 15:35:00,48.17,48.26,48.17,48.23,9192.200557103064,22.2846,22.3262,22.2846,22.3123,9192.2006
2006-08-23 15:40:00,48.23,48.26,48.23,48.26,6963.788300835655,22.3123,22.3262,22.3123,22.3262,6963.7883
2006-08-23 15:45:00,48.27,48.36,48.27,48.34,16016.713091922007,22.3308,22.3725,22.3308,22.3632,16016.7131
2006-08-23 15:50:00,48.31,48.34,48.26,48.27,11559.888579387189,22.3493,22.3632,22.3262,22.3308,11559.8886
2006-08-23 15:55:00,48.27,48.31,48.26,48.29,17409.47075208914,22.3308,22.3493,22.3262,22.3401,17409.4708
2006-08-24 09:30:00,48.39,48.44,48.36,48.43,25069.63788300836,22.3863,22.4095,22.3725,22.4048,25069.6379
2006-08-24 09:35:00,48.43,48.44,48.32,48.36,24094.707520891367,22.4048,22.4095,22.354,22.3725,24094.7075
2006-08-24 09:40:00,48.36,48.44,48.34,48.38,11002.785515320336,22.3725,22.4095,22.3632,22.3817,11002.7855
2006-08-24 09:45:00,48.42,48.46,48.39,48.46,9192.200557103064,22.4002,22.4187,22.3863,22.4187,9192.2006
2006-08-24 09:50:00,48.46,48.46,48.34,48.43,23119.777158774374,22.4187,22.4187,22.3632,22.4048,23119.7772
2006-08-24 09:55:00,48.41,48.57,48.4,48.54,14206.128133704737,22.3956,22.4696,22.391,22.4557,14206.1281
2006-08-24 10:00:00,48.57,48.58,48.53,48.53,6267.40947075209,22.4696,22.4742,22.4511,22.4511,6267.4095
2006-08-24 10:05:00,48.54,48.59,48.53,48.59,11002.785515320336,22.4557,22.4789,22.4511,22.4789,11002.7855
2006-08-24 10:10:00,48.57,48.58,48.53,48.57,10306.406685236769,22.4696,22.4742,22.4511,22.4696,10306.4067
2006-08-24 10:15:00,48.57,48.75,48.57,48.75,21587.74373259053,22.4696,22.5529,22.4696,22.5529,21587.7437
2006-08-24 10:20:00,48.75,48.79,48.62,48.62,13927.57660167131,22.5529,22.5714,22.4927,22.4927,13927.5766
2006-08-24 10:25:00,48.62,48.74,48.59,48.65,24930.362116991644,22.4927,22.5483,22.4789,22.5066,24930.3621
2006-08-24 10:30:00,48.66,48.67,48.51,48.56,21866.29526462396,22.5112,22.5159,22.4419,22.465,21866.2953
2006-08-24 10:35:00,48.57,48.57,48.49,48.52,18105.849582172705,22.4696,22.4696,22.4326,22.4465,18105.8496
2006-08-24 10:40:00,48.5,48.52,48.46,48.52,9610.027855153205,22.4372,22.4465,22.4187,22.4465,9610.0279
2006-08-24 10:45:00,48.5,48.52,48.5,48.52,2924.791086350975,22.4372,22.4465,22.4372,22.4465,2924.7911
2006-08-24 10:50:00,48.52,48.62,48.52,48.59,2646.239554317549,22.4465,22.4927,22.4465,22.4789,2646.2396
2006-08-24 10:55:00,48.59,48.6,48.55,48.56,5292.479108635098,22.4789,22.4835,22.4604,22.465,5292.4791
2006-08-24 11:00:00,48.58,48.61,48.58,48.6,4874.651810584958,22.4742,22.4881,22.4742,22.4835,4874.6518
2006-08-24 11:05:00,48.59,48.64,48.54,48.54,7381.615598885794,22.4789,22.502,22.4557,22.4557,7381.6156
2006-08-24 11:10:00,48.54,48.56,48.54,48.55,11559.888579387189,22.4557,22.465,22.4557,22.4604,11559.8886
2006-08-24 11:15:00,48.55,48.61,48.52,48.54,6128.133704735376,22.4604,22.4881,22.4465,22.4557,6128.1337
2006-08-24 11:20:00,48.52,48.52,48.42,48.42,12395.543175487466,22.4465,22.4465,22.4002,22.4002,12395.5432
2006-08-24 11:25:00,48.44,48.48,48.42,48.44,36768.802228412256,22.4095,22.428,22.4002,22.4095,36768.8022
2006-08-24 11:30:00,48.44,48.44,48.4,48.4,12395.543175487466,22.4095,22.4095,22.391,22.391,12395.5432
2006-08-24 11:35:00,48.39,48.4,48.36,48.4,14345.403899721448,22.3863,22.391,22.3725,22.391,14345.4039
2006-08-24 11:40:00,48.36,48.39,48.35,48.35,2924.791086350975,22.3725,22.3863,22.3678,22.3678,2924.7911
2006-08-24 11:45:00,48.34,48.4,48.33,48.36,19916.43454038997,22.3632,22.391,22.3586,22.3725,19916.4345
2006-08-24 11:50:00,48.34,48.34,48.29,48.31,8217.270194986073,22.3632,22.3632,22.3401,22.3493,8217.2702
2006-08-24 11:55:00,48.33,48.33,48.31,48.31,2228.4122562674097,22.3586,22.3586,22.3493,22.3493,2228.4123
2006-08-24 12:00:00,48.32,48.36,48.31,48.34,10445.682451253482,22.354,22.3725,22.3493,22.3632,10445.6825
2006-08-24 12:05:00,48.34,48.34,48.19,48.19,8774.373259052925,22.3632,22.3632,22.2938,22.2938,8774.3733
2006-08-24 12:10:00,48.22,48.25,48.21,48.24,5710.306406685237,22.3077,22.3216,22.3031,22.3169,5710.3064
2006-08-24 12:15:00,48.24,48.27,48.23,48.24,4735.376044568246,22.3169,22.3308,22.3123,22.3169,4735.376
2006-08-24 12:20:00,48.26,48.26,48.24,48.26,5710.306406685237,22.3262,22.3262,22.3169,22.3262,5710.3064
2006-08-24 12:25:00,48.27,48.29,48.25,48.29,7660.167130919221,22.3308,22.3401,22.3216,22.3401,7660.1671
2006-08-24 12:30:00,48.26,48.29,48.24,48.28,11420.612813370471,22.3262,22.3401,22.3169,22.3354,11420.6128
2006-08-24 12:35:00,48.28,48.38,48.28,48.36,20473.537604456826,22.3354,22.3817,22.3354,22.3725,20473.5376
2006-08-24 12:40:00,48.36,48.43,48.36,48.43,1810.5849582172705,22.3725,22.4048,22.3725,22.4048,1810.585
2006-08-24 12:45:00,48.42,48.42,48.37,48.37,7520.891364902507,22.4002,22.4002,22.3771,22.3771,7520.8914
2006-08-24 12:50:00,48.39,48.41,48.37,48.41,2089.1364902506966,22.3863,22.3956,22.3771,22.3956,2089.1365
2006-08-24 12:55:00,48.39,48.4,48.33,48.33,6267.40947075209,22.3863,22.391,22.3586,22.3586,6267.4095
2006-08-24 13:00:00,48.33,48.33,48.28,48.29,10724.23398328691,22.3586,22.3586,22.3354,22.3401,10724.234
2006-08-24 13:05:00,48.29,48.29,48.24,48.25,10724.23398328691,22.3401,22.3401,22.3169,22.3216,10724.234
2006-08-24 13:10:00,48.25,48.29,48.25,48.29,8635.097493036212,22.3216,22.3401,22.3216,22.3401,8635.0975
2006-08-24 13:15:00,48.29,48.29,48.25,48.29,7103.064066852368,22.3401,22.3401,22.3216,22.3401,7103.0641
2006-08-24 13:20:00,48.29,48.42,48.29,48.42,7938.718662952647,22.3401,22.4002,22.3401,22.4002,7938.7187
2006-08-24 13:25:00,48.4,48.4,48.39,48.4,5292.479108635098,22.391,22.391,22.3863,22.391,5292.4791
2006-08-24 13:30:00,48.41,48.41,48.38,48.39,4178.272980501393,22.3956,22.3956,22.3817,22.3863,4178.273
2006-08-24 13:35:00,48.38,48.39,48.36,48.36,4456.824512534819,22.3817,22.3863,22.3725,22.3725,4456.8245
2006-08-24 13:40:00,48.36,48.39,48.36,48.39,5988.857938718664,22.3725,22.3863,22.3725,22.3863,5988.8579
2006-08-24 13:45:00,48.39,48.39,48.36,48.36,6545.961002785516,22.3863,22.3863,22.3725,22.3725,6545.961
2006-08-24 13:50:00,48.36,48.36,48.35,48.36,4596.100278551532,22.3725,22.3725,22.3678,22.3725,4596.1003
2006-08-24 13:55:00,48.36,48.41,48.36,48.39,29108.63509749304,22.3725,22.3956,22.3725,22.3863,29108.6351
2006-08-24 14:00:00,48.38,48.39,48.33,48.39,22701.949860724235,22.3817,22.3863,22.3586,22.3863,22701.9499
2006-08-24 14:05:00,48.38,48.39,48.33,48.33,17548.74651810585,22.3817,22.3863,22.3586,22.3586,17548.7465
2006-08-24 14:10:00,48.34,48.46,48.32,48.44,8913.649025069639,22.3632,22.4187,22.354,22.4095,8913.649
2006-08-24 14:15:00,48.44,48.46,48.4,48.41,9610.027855153205,22.4095,22.4187,22.391,22.3956,9610.0279
2006-08-24 14:20:00,48.4,48.4,48.36,48.36,5710.306406685237,22.391,22.391,22.3725,22.3725,5710.3064
2006-08-24 14:25:00,48.36,48.39,48.36,48.37,8774.373259052925,22.3725,22.3863,22.3725,22.3771,8774.3733
2006-08-24 14:30:00,48.36,48.38,48.35,48.35,2785.515320334262,22.3725,22.3817,22.3678,22.3678,2785.5153
2006-08-24 14:35:00,48.34,48.38,48.34,48.34,8217.270194986073,22.3632,22.3817,22.3632,22.3632,8217.2702
2006-08-24 14:40:00,48.34,48.34,48.29,48.29,6824.512534818942,22.3632,22.3632,22.3401,22.3401,6824.5125
2006-08-24 14:45:00,48.29,48.31,48.29,48.31,3203.342618384401,22.3401,22.3493,22.3401,22.3493,3203.3426
2006-08-24 14:50:00,48.29,48.34,48.27,48.34,8913.649025069639,22.3401,22.3632,22.3308,22.3632,8913.649
2006-08-24 14:55:00,48.34,48.38,48.34,48.37,9052.924791086352,22.3632,22.3817,22.3632,22.3771,9052.9248
2006-08-24 15:00:00,48.37,48.37,48.34,48.35,5292.479108635098,22.3771,22.3771,22.3632,22.3678,5292.4791
2006-08-24 15:05:00,48.35,48.36,48.31,48.34,14623.955431754875,22.3678,22.3725,22.3493,22.3632,14623.9554
2006-08-24 15:10:00,48.34,48.34,48.24,48.27,15598.885793871868,22.3632,22.3632,22.3169,22.3308,15598.8858
2006-08-24 15:15:00,48.24,48.29,48.24,48.26,17688.022284122562,22.3169,22.3401,22.3169,22.3262,17688.0223
2006-08-24 15:20:00,48.25,48.26,48.23,48.24,5849.58217270195,22.3216,22.3262,22.3123,22.3169,5849.5822
2006-08-24 15:25:00,48.24,48.31,48.21,48.31,8913.649025069639,22.3169,22.3493,22.3031,22.3493,8913.649
2006-08-24 15:30:00,48.31,48.35,48.27,48.35,11002.785515320336,22.3493,22.3678,22.3308,22.3678,11002.7855
2006-08-24 15:35:00,48.35,48.41,48.34,48.35,11977.715877437327,22.3678,22.3956,22.3632,22.3678,11977.7159
2006-08-24 15:40:00,48.36,48.36,48.26,48.26,6824.512534818942,22.3725,22.3725,22.3262,22.3262,6824.5125
2006-08-24 15:45:00,48.26,48.31,48.22,48.31,14902.506963788304,22.3262,22.3493,22.3077,22.3493,14902.507
2006-08-24 15:50:00,48.3,48.34,48.29,48.29,14066.852367688023,22.3447,22.3632,22.3401,22.3401,14066.8524
2006-08-24 15:55:00,48.31,48.36,48.3,48.34,12674.094707520891,22.3493,22.3725,22.3447,22.3632,12674.0947
2006-08-25 09:30:00,48.16,48.18,48.09,48.18,21169.91643454039,22.2799,22.2892,22.2476,22.2892,21169.9164
2006-08-25 09:35:00,48.15,48.24,48.14,48.19,7938.718662952647,22.2753,22.3169,22.2707,22.2938,7938.7187
2006-08-25 09:40:00,48.15,48.39,48.15,48.39,12952.64623955432,22.2753,22.3863,22.2753,22.3863,12952.6462
2006-08-25 09:45:00,48.38,48.51,48.35,48.39,30362.116991643456,22.3817,22.4419,22.3678,22.3863,30362.117
2006-08-25 09:50:00,48.4,48.4,48.26,48.36,17270.194986072423,22.391,22.391,22.3262,22.3725,17270.195
2006-08-25 09:55:00,48.36,48.45,48.26,48.45,18245.125348189416,22.3725,22.4141,22.3262,22.4141,18245.1253
2006-08-25 10:00:00,48.43,48.5,48.32,48.33,25487.4651810585,22.4048,22.4372,22.354,22.3586,25487.4652
2006-08-25 10:05:00,48.3,48.52,48.3,48.44,18105.849582172705,22.3447,22.4465,22.3447,22.4095,18105.8496
2006-08-25 10:10:00,48.46,48.46,48.41,48.43,14066.852367688023,22.4187,22.4187,22.3956,22.4048,14066.8524
2006-08-25 10:15:00,48.43,48.51,48.42,48.5,19777.15877437326,22.4048,22.4419,22.4002,22.4372,19777.1588
2006-08-25 10:20:00,48.49,48.52,48.48,48.51,4874.651810584958,22.4326,22.4465,22.428,22.4419,4874.6518
2006-08-25 10:25:00,48.5,48.54,48.48,48.54,6267.40947075209,22.4372,22.4557,22.428,22.4557,6267.4095
2006-08-25 10:30:00,48.54,48.57,48.52,48.55,6963.788300835655,22.4557,22.4696,22.4465,22.4604,6963.7883
2006-08-25 10:35:00,48.55,48.57,48.48,48.53,12116.99164345404,22.4604,22.4696,22.428,22.4511,12116.9916
2006-08-25 10:40:00,48.52,48.57,48.5,48.57,3203.342618384401,22.4465,22.4696,22.4372,22.4696,3203.3426
2006-08-25 10:45:00,48.54,48.54,48.51,48.52,3899.721448467967,22.4557,22.4557,22.4419,22.4465,3899.7214
2006-08-25 10:50:00,48.54,48.59,48.53,48.56,7660.167130919221,22.4557,22.4789,22.4511,22.465,7660.1671
2006-08-25 10:55:00,48.56,48.59,48.53,48.53,7242.339832869081,22.465,22.4789,22.4511,22.4511,7242.3398
2006-08-25 11:00:00,48.57,48.57,48.52,48.55,2785.515320334262,22.4696,22.4696,22.4465,22.4604,2785.5153
2006-08-25 11:05:00,48.57,48.57,48.53,48.56,2785.515320334262,22.4696,22.4696,22.4511,22.465,2785.5153
2006-08-25 11:10:00,48.56,48.56,48.49,48.54,4317.548746518106,22.465,22.465,22.4326,22.4557,4317.5487
2006-08-25 11:15:00,48.55,48.55,48.52,48.52,1810.5849582172705,22.4604,22.4604,22.4465,22.4465,1810.585
2006-08-25 11:20:00,48.52,48.54,48.49,48.54,4596.100278551532,22.4465,22.4557,22.4326,22.4557,4596.1003
2006-08-25 11:25:00,48.53,48.53,48.52,48.53,835.6545961002786,22.4511,22.4511,22.4465,22.4511,835.6546
2006-08-25 11:30:00,48.48,48.48,48.46,48.46,3481.8941504178274,22.428,22.428,22.4187,22.4187,3481.8942
2006-08-25 11:35:00,48.46,48.46,48.41,48.46,1810.5849582172705,22.4187,22.4187,22.3956,22.4187,1810.585
2006-08-25 11:40:00,48.46,48.47,48.44,48.44,1253.481894150418,22.4187,22.4233,22.4095,22.4095,1253.4819
2006-08-25 11:45:00,48.44,48.46,48.43,48.46,2785.515320334262,22.4095,22.4187,22.4048,22.4187,2785.5153
2006-08-25 11:50:00,48.43,48.46,48.42,48.46,4038.99721448468,22.4048,22.4187,22.4002,22.4187,4038.9972
2006-08-25 11:55:00,48.47,48.54,48.47,48.51,4596.100278551532,22.4233,22.4557,22.4233,22.4419,4596.1003
2006-08-25 12:00:00,48.49,48.5,48.45,48.45,3899.721448467967,22.4326,22.4372,22.4141,22.4141,3899.7214
2006-08-25 12:05:00,48.46,48.49,48.43,48.49,4735.376044568246,22.4187,22.4326,22.4048,22.4326,4735.376
2006-08-25 12:10:00,48.47,48.52,48.44,48.5,4456.824512534819,22.4233,22.4465,22.4095,22.4372,4456.8245
2006-08-25 12:15:00,48.49,48.52,48.42,48.42,5013.927576601672,22.4326,22.4465,22.4002,22.4002,5013.9276
2006-08-25 12:20:00,48.42,48.46,48.41,48.41,4038.99721448468,22.4002,22.4187,22.3956,22.3956,4038.9972
2006-08-25 12:25:00,48.41,48.44,48.41,48.43,16573.816155988858,22.3956,22.4095,22.3956,22.4048,16573.8162
2006-08-25 12:30:00,48.41,48.46,48.41,48.41,29665.73816155989,22.3956,22.4187,22.3956,22.3956,29665.7382
2006-08-25 12:35:00,48.41,48.41,48.38,48.39,7660.167130919221,22.3956,22.3956,22.3817,22.3863,7660.1671
2006-08-25 12:40:00,48.37,48.39,48.36,48.37,696.3788300835655,22.3771,22.3863,22.3725,22.3771,696.3788
2006-08-25 12:45:00,48.39,48.39,48.33,48.33,3899.721448467967,22.3863,22.3863,22.3586,22.3586,3899.7214
2006-08-25 12:50:00,48.34,48.37,48.32,48.32,11420.612813370471,22.3632,22.3771,22.354,22.354,11420.6128
2006-08-25 12:55:00,48.34,48.36,48.31,48.36,11002.785515320336,22.3632,22.3725,22.3493,22.3725,11002.7855
2006-08-25 13:00:00,48.39,48.39,48.34,48.34,4038.99721448468,22.3863,22.3863,22.3632,22.3632,4038.9972
2006-08-25 13:05:00,48.36,48.38,48.36,48.38,1532.033426183844,22.3725,22.3817,22.3725,22.3817,1532.0334
2006-08-25 13:10:00,48.38,48.43,48.38,48.39,8495.821727019498,22.3817,22.4048,22.3817,22.3863,8495.8217
2006-08-25 13:15:00,48.39,48.4,48.39,48.4,557.1030640668524,22.3863,22.391,22.3863,22.391,557.1031
2006-08-25 13:20:00,48.39,48.4,48.35,48.37,2785.515320334262,22.3863,22.391,22.3678,22.3771,2785.5153
2006-08-25 13:25:00,48.39,48.39,48.37,48.37,2367.688022284123,22.3863,22.3863,22.3771,22.3771,2367.688
2006-08-25 13:30:00,48.39,48.39,48.37,48.38,1253.481894150418,22.3863,22.3863,22.3771,22.3817,1253.4819
2006-08-25 13:35:00,48.37,48.37,48.35,48.35,2924.791086350975,22.3771,22.3771,22.3678,22.3678,2924.7911
2006-08-25 13:40:00,48.35,48.36,48.35,48.36,1671.3091922005572,22.3678,22.3725,22.3678,22.3725,1671.3092
2006-08-25 13:45:00,48.36,48.36,48.35,48.36,835.6545961002786,22.3725,22.3725,22.3678,22.3725,835.6546
2006-08-25 13:50:00,48.37,48.4,48.36,48.39,6406.6852367688025,22.3771,22.391,22.3725,22.3863,6406.6852
2006-08-25 13:55:00,48.39,48.39,48.38,48.38,5571.030640668524,22.3863,22.3863,22.3817,22.3817,5571.0306
2006-08-25 14:00:00,48.36,48.4,48.36,48.36,5710.306406685237,22.3725,22.391,22.3725,22.3725,5710.3064
2006-08-25 14:05:00,48.36,48.37,48.34,48.35,1949.8607242339835,22.3725,22.3771,22.3632,22.3678,1949.8607
2006-08-25 14:10:00,48.35,48.35,48.3,48.32,7242.339832869081,22.3678,22.3678,22.3447,22.354,7242.3398
2006-08-25 14:15:00,48.33,48.36,48.33,48.33,6267.40947075209,22.3586,22.3725,22.3586,22.3586,6267.4095
2006-08-25 14:20:00,48.34,48.38,48.3,48.3,9888.57938718663,22.3632,22.3817,22.3447,22.3447,9888.5794
2006-08-25 14:25:00,48.32,48.34,48.32,48.34,2785.515320334262,22.354,22.3632,22.354,22.3632,2785.5153
2006-08-25 14:30:00,48.34,48.36,48.29,48.31,35236.76880222841,22.3632,22.3725,22.3401,22.3493,35236.7688
2006-08-25 14:35:00,48.32,48.33,48.32,48.33,6267.40947075209,22.354,22.3586,22.354,22.3586,6267.4095
2006-08-25 14:40:00,48.34,48.36,48.28,48.28,13370.473537604455,22.3632,22.3725,22.3354,22.3354,13370.4735
2006-08-25 14:45:00,48.28,48.31,48.27,48.31,11142.061281337048,22.3354,22.3493,22.3308,22.3493,11142.0613
2006-08-25 14:50:00,48.31,48.34,48.31,48.34,3342.6183844011143,22.3493,22.3632,22.3493,22.3632,3342.6184
2006-08-25 14:55:00,48.34,48.35,48.32,48.32,4596.100278551532,22.3632,22.3678,22.354,22.354,4596.1003
2006-08-25 15:00:00,48.35,48.35,48.33,48.34,14623.955431754875,22.3678,22.3678,22.3586,22.3632,14623.9554
2006-08-25 15:05:00,48.35,48.35,48.26,48.31,12674.094707520891,22.3678,22.3678,22.3262,22.3493,12674.0947
2006-08-25 15:10:00,48.3,48.33,48.29,48.33,4456.824512534819,22.3447,22.3586,22.3401,22.3586,4456.8245
2006-08-25 15:15:00,48.33,48.36,48.33,48.36,8495.821727019498,22.3586,22.3725,22.3586,22.3725,8495.8217
2006-08-25 15:20:00,48.34,48.39,48.34,48.38,11281.337047353762,22.3632,22.3863,22.3632,22.3817,11281.337
2006-08-25 15:25:00,48.36,48.38,48.36,48.37,7103.064066852368,22.3725,22.3817,22.3725,22.3771,7103.0641
2006-08-25 15:30:00,48.38,48.43,48.35,48.37,14763.231197771587,22.3817,22.4048,22.3678,22.3771,14763.2312
2006-08-25 15:35:00,48.37,48.38,48.35,48.35,16713.091922005573,22.3771,22.3817,22.3678,22.3678,16713.0919
2006-08-25 15:40:00,48.35,48.36,48.33,48.34,11281.337047353762,22.3678,22.3725,22.3586,22.3632,11281.337
2006-08-25 15:45:00,48.36,48.38,48.31,48.32,18105.849582172705,22.3725,22.3817,22.3493,22.354,18105.8496
2006-08-25 15:50:00,48.31,48.41,48.31,48.38,19080.77994428969,22.3493,22.3956,22.3493,22.3817,19080.7799
2006-08-25 15:55:00,48.38,48.38,48.31,48.37,24233.98328690808,22.3817,22.3817,22.3493,22.3771,24233.9833
2006-08-28 09:30:00,47.38,47.61,47.38,47.61,59052.92479108636,21.9191,22.0255,21.9191,22.0255,59052.9248
2006-08-28 09:35:00,47.68,47.9,47.66,47.73,88579.38718662954,22.0579,22.1597,22.0486,22.081,88579.3872
2006-08-28 09:40:00,47.73,47.83,47.73,47.77,45264.62395543176,22.081,22.1273,22.081,22.0995,45264.624
2006-08-28 09:45:00,47.77,47.8,47.64,47.64,175487.4651810585,22.0995,22.1134,22.0394,22.0394,175487.4652
2006-08-28 09:50:00,47.63,47.82,47.63,47.75,63370.47353760446,22.0347,22.1226,22.0347,22.0903,63370.4735
2006-08-28 09:55:00,47.75,47.79,47.72,47.74,23398.3286908078,22.0903,22.1088,22.0764,22.0856,23398.3287
2006-08-28 10:00:00,47.75,47.78,47.71,47.72,16573.816155988858,22.0903,22.1041,22.0718,22.0764,16573.8162
2006-08-28 10:05:00,47.72,47.73,47.12,47.17,132869.08077994428,22.0764,22.081,21.7988,21.8219,132869.0808
2006-08-28 10:10:00,47.19,47.22,47.02,47.12,169359.33147632313,21.8312,21.8451,21.7525,21.7988,169359.3315
2006-08-28 10:15:00,47.1,47.19,47.09,47.19,82869.0807799443,21.7896,21.8312,21.7849,21.8312,82869.0808
2006-08-28 10:20:00,47.2,47.34,47.17,47.33,46518.10584958218,21.8358,21.9006,21.8219,21.896,46518.1058
2006-08-28 10:25:00,47.32,47.45,47.3,47.45,109888.57938718663,21.8913,21.9515,21.8821,21.9515,109888.5794
2006-08-28 10:30:00,47.45,47.5,47.35,47.5,95821.72701949862,21.9515,21.9746,21.9052,21.9746,95821.727
2006-08-28 10:35:00,47.5,47.65,47.5,47.62,51671.30919220056,21.9746,22.044,21.9746,22.0301,51671.3092
2006-08-28 10:40:00,47.6,47.64,47.58,47.6,25626.74094707521,22.0209,22.0394,22.0116,22.0209,25626.7409
2006-08-28 10:45:00,47.6,47.62,47.59,47.61,11142.061281337048,22.0209,22.0301,22.0162,22.0255,11142.0613
2006-08-28 10:50:00,47.62,47.64,47.61,47.62,14345.403899721448,22.0301,22.0394,22.0255,22.0301,14345.4039
2006-08-28 10:55:00,47.62,47.62,47.59,47.6,88022.28412256268,22.0301,22.0301,22.0162,22.0209,88022.2841
2006-08-28 11:00:00,47.6,47.71,47.6,47.66,65738.16155988858,22.0209,22.0718,22.0209,22.0486,65738.1616
2006-08-28 11:05:00,47.66,47.75,47.66,47.74,18245.125348189416,22.0486,22.0903,22.0486,22.0856,18245.1253
2006-08-28 11:10:00,47.73,47.81,47.73,47.8,16434.540389972146,22.081,22.118,22.081,22.1134,16434.5404
2006-08-28 11:15:00,47.8,47.89,47.8,47.89,23119.777158774374,22.1134,22.155,22.1134,22.155,23119.7772
2006-08-28 11:20:00,47.89,47.89,47.77,47.77,29247.91086350975,22.155,22.155,22.0995,22.0995,29247.9109
2006-08-28 11:25:00,47.77,47.79,47.72,47.78,12674.094707520891,22.0995,22.1088,22.0764,22.1041,12674.0947
2006-08-28 11:30:00,47.78,47.83,47.78,47.82,11142.061281337048,22.1041,22.1273,22.1041,22.1226,11142.0613
2006-08-28 11:35:00,47.82,47.82,47.74,47.75,26183.844011142064,22.1226,22.1226,22.0856,22.0903,26183.844
2006-08-28 11:40:00,47.75,47.79,47.73,47.78,81476.32311977717,22.0903,22.1088,22.081,22.1041,81476.3231
2006-08-28 11:45:00,47.79,47.85,47.76,47.85,9052.924791086352,22.1088,22.1365,22.0949,22.1365,9052.9248
2006-08-28 11:50:00,47.85,48.02,47.85,48.02,28690.807799442897,22.1365,22.2152,22.1365,22.2152,28690.8078
2006-08-28 11:55:00,48.01,48.13,48.01,48.1,27437.32590529248,22.2105,22.2661,22.2105,22.2522,27437.3259
2006-08-28 12:00:00,48.1,48.1,47.96,48.01,23259.05292479109,22.2522,22.2522,22.1874,22.2105,23259.0529
2006-08-28 12:05:00,48.01,48.02,47.96,47.97,16155.98885793872,22.2105,22.2152,22.1874,22.192,16155.9889
2006-08-28 12:10:00,47.95,47.97,47.88,47.92,11838.440111420614,22.1828,22.192,22.1504,22.1689,11838.4401
2006-08-28 12:15:00,47.93,47.97,47.88,47.9,8774.373259052925,22.1735,22.192,22.1504,22.1597,8774.3733
2006-08-28 12:20:00,47.9,48.06,47.88,47.98,16295.264623955432,22.1597,22.2337,22.1504,22.1967,16295.2646
2006-08-28 12:25:00,47.97,48.0,47.95,48.0,6685.236768802229,22.192,22.2059,22.1828,22.2059,6685.2368
2006-08-28 12:30:00,47.96,48.0,47.96,47.99,10027.855153203343,22.1874,22.2059,22.1874,22.2013,10027.8552
2006-08-28 12:35:00,47.98,47.99,47.97,47.98,6545.961002785516,22.1967,22.2013,22.192,22.1967,6545.961
2006-08-28 12:40:00,47.98,47.99,47.98,47.99,7520.891364902507,22.1967,22.2013,22.1967,22.2013,7520.8914
2006-08-28 12:45:00,47.99,48.03,47.99,48.0,12116.99164345404,22.2013,22.2198,22.2013,22.2059,12116.9916
2006-08-28 12:50:00,48.0,48.0,47.97,47.99,4874.651810584958,22.2059,22.2059,22.192,22.2013,4874.6518
2006-08-28 12:55:00,47.99,47.99,47.93,47.93,7242.339832869081,22.2013,22.2013,22.1735,22.1735,7242.3398
2006-08-28 13:00:00,47.94,47.94,47.92,47.93,2646.239554317549,22.1782,22.1782,22.1689,22.1735,2646.2396
2006-08-28 13:05:00,47.93,47.98,47.93,47.96,6267.40947075209,22.1735,22.1967,22.1735,22.1874,6267.4095
2006-08-28 13:10:00,47.96,47.99,47.96,47.96,12534.81894150418,22.1874,22.2013,22.1874,22.1874,12534.8189
2006-08-28 13:15:00,47.96,47.96,47.92,47.92,5849.58217270195,22.1874,22.1874,22.1689,22.1689,5849.5822
2006-08-28 13:20:00,47.91,47.94,47.91,47.93,13509.74930362117,22.1643,22.1782,22.1643,22.1735,13509.7493
2006-08-28 13:25:00,47.92,47.94,47.92,47.93,5849.58217270195,22.1689,22.1782,22.1689,22.1735,5849.5822
2006-08-28 13:30:00,47.91,47.93,47.9,47.91,6545.961002785516,22.1643,22.1735,22.1597,22.1643,6545.961
2006-08-28 13:35:00,47.9,47.91,47.88,47.91,7660.167130919221,22.1597,22.1643,22.1504,22.1643,7660.1671
2006-08-28 13:40:00,47.91,47.92,47.88,47.9,8356.545961002786,22.1643,22.1689,22.1504,22.1597,8356.546
2006-08-28 13:45:00,47.9,48.01,47.9,48.0,18523.676880222843,22.1597,22.2105,22.1597,22.2059,18523.6769
2006-08-28 13:50:00,48.0,48.0,47.93,47.97,21727.01949860724,22.2059,22.2059,22.1735,22.192,21727.0195
2006-08-28 13:55:00,47.98,48.06,47.97,48.06,6685.236768802229,22.1967,22.2337,22.192,22.2337,6685.2368
2006-08-28 14:00:00,48.06,48.13,48.03,48.1,18662.952646239555,22.2337,22.2661,22.2198,22.2522,18662.9526
2006-08-28 14:05:00,48.08,48.11,48.04,48.11,18523.676880222843,22.2429,22.2568,22.2244,22.2568,18523.6769
2006-08-28 14:10:00,48.09,48.14,48.09,48.13,8077.994428969359,22.2476,22.2707,22.2476,22.2661,8077.9944
2006-08-28 14:15:00,48.12,48.14,48.11,48.13,3342.6183844011143,22.2614,22.2707,22.2568,22.2661,3342.6184
2006-08-28 14:20:00,48.13,48.14,48.08,48.08,7799.442896935933,22.2661,22.2707,22.2429,22.2429,7799.4429
2006-08-28 14:25:00,48.08,48.1,48.05,48.07,10863.50974930362,22.2429,22.2522,22.229,22.2383,10863.5097
2006-08-28 14:30:00,48.06,48.07,48.03,48.04,13788.300835654596,22.2337,22.2383,22.2198,22.2244,13788.3008
2006-08-28 14:35:00,48.04,48.1,48.04,48.1,5292.479108635098,22.2244,22.2522,22.2244,22.2522,5292.4791
2006-08-28 14:40:00,48.1,48.11,48.09,48.11,7938.718662952647,22.2522,22.2568,22.2476,22.2568,7938.7187
2006-08-28 14:45:00,48.11,48.13,48.11,48.13,9888.57938718663,22.2568,22.2661,22.2568,22.2661,9888.5794
2006-08-28 14:50:00,48.13,48.16,48.13,48.15,14623.955431754875,22.2661,22.2799,22.2661,22.2753,14623.9554
2006-08-28 14:55:00,48.15,48.19,48.13,48.18,9331.476323119778,22.2753,22.2938,22.2661,22.2892,9331.4763
2006-08-28 15:00:00,48.19,48.21,48.16,48.18,10724.23398328691,22.2938,22.3031,22.2799,22.2892,10724.234
2006-08-28 15:05:00,48.16,48.21,48.15,48.19,11281.337047353762,22.2799,22.3031,22.2753,22.2938,11281.337
2006-08-28 15:10:00,48.19,48.19,48.11,48.16,28133.704735376046,22.2938,22.2938,22.2568,22.2799,28133.7047
2006-08-28 15:15:00,48.16,48.16,48.13,48.16,11977.715877437327,22.2799,22.2799,22.2661,22.2799,11977.7159
2006-08-28 15:20:00,48.16,48.21,48.1,48.16,19498.60724233984,22.2799,22.3031,22.2522,22.2799,19498.6072
2006-08-28 15:25:00,48.14,48.16,48.11,48.12,16434.540389972146,22.2707,22.2799,22.2568,22.2614,16434.5404
2006-08-28 15:30:00,48.12,48.17,48.11,48.16,15041.782729805014,22.2614,22.2846,22.2568,22.2799,15041.7827
2006-08-28 15:35:00,48.15,48.16,48.01,48.02,29526.46239554317,22.2753,22.2799,22.2105,22.2152,29526.4624
2006-08-28 15:40:00,48.01,48.02,47.85,47.85,112256.26740947076,22.2105,22.2152,22.1365,22.1365,112256.2674
2006-08-28 15:45:00,47.84,47.85,47.77,47.84,76044.56824512535,22.1319,22.1365,22.0995,22.1319,76044.5682
2006-08-28 15:50:00,47.84,47.85,47.75,47.84,115181.05849582174,22.1319,22.1365,22.0903,22.1319,115181.0585
2006-08-28 15:55:00,47.83,47.92,47.83,47.92,132311.97771587744,22.1273,22.1689,22.1273,22.1689,132311.9777
2006-08-29 09:30:00,47.94,48.08,47.77,47.77,40111.420612813374,22.1782,22.2429,22.0995,22.0995,40111.4206
2006-08-29 09:35:00,47.72,47.74,47.55,47.6,25348.189415041783,22.0764,22.0856,21.9977,22.0209,25348.1894
2006-08-29 09:40:00,47.6,47.69,47.52,47.65,43036.21169916435,22.0209,22.0625,21.9839,22.044,43036.2117
2006-08-29 09:45:00,47.68,47.8,47.65,47.8,49303.621169916434,22.0579,22.1134,22.044,22.1134,49303.6212
2006-08-29 09:50:00,47.79,47.8,47.74,47.8,15320.33426183844,22.1088,22.1134,22.0856,22.1134,15320.3343
2006-08-29 09:55:00,47.8,47.84,47.77,47.8,16155.98885793872,22.1134,22.1319,22.0995,22.1134,16155.9889
2006-08-29 10:00:00,47.8,47.83,47.7,47.74,32311.97771587744,22.1134,22.1273,22.0671,22.0856,32311.9777
2006-08-29 10:05:00,47.75,47.81,47.75,47.77,19916.43454038997,22.0903,22.118,22.0903,22.0995,19916.4345
2006-08-29 10:10:00,47.75,47.77,47.73,47.75,25905.29247910864,22.0903,22.0995,22.081,22.0903,25905.2925
2006-08-29 10:15:00,47.74,47.75,47.68,47.73,38022.28412256268,22.0856,22.0903,22.0579,22.081,38022.2841
2006-08-29 10:20:00,47.72,47.72,47.68,47.68,35933.14763231198,22.0764,22.0764,22.0579,22.0579,35933.1476
2006-08-29 10:25:00,47.68,47.72,47.66,47.68,21030.64066852368,22.0579,22.0764,22.0486,22.0579,21030.6407
2006-08-29 10:30:00,47.68,47.71,47.66,47.71,32451.25348189416,22.0579,22.0718,22.0486,22.0718,32451.2535
2006-08-29 10:35:00,47.73,47.75,47.72,47.72,22005.57103064067,22.081,22.0903,22.0764,22.0764,22005.571
2006-08-29 10:40:00,47.73,47.75,47.7,47.73,16573.816155988858,22.081,22.0903,22.0671,22.081,16573.8162
2006-08-29 10:45:00,47.73,47.73,47.67,47.68,11699.1643454039,22.081,22.081,22.0532,22.0579,11699.1643
2006-08-29 10:50:00,47.68,47.69,47.61,47.66,31337.04735376045,22.0579,22.0625,22.0255,22.0486,31337.0474
2006-08-29 10:55:00,47.67,47.78,47.67,47.75,15598.885793871868,22.0532,22.1041,22.0532,22.0903,15598.8858
2006-08-29 11:00:00,47.75,47.8,47.73,47.73,27576.601671309192,22.0903,22.1134,22.081,22.081,27576.6017
2006-08-29 11:05:00,47.73,47.73,47.7,47.71,20194.9860724234,22.081,22.081,22.0671,22.0718,20194.9861
2006-08-29 11:10:00,47.7,47.74,47.69,47.69,15598.885793871868,22.0671,22.0856,22.0625,22.0625,15598.8858
2006-08-29 11:15:00,47.68,47.71,47.65,47.67,60306.40668523677,22.0579,22.0718,22.044,22.0532,60306.4067
2006-08-29 11:20:00,47.68,47.7,47.66,47.69,47771.58774373259,22.0579,22.0671,22.0486,22.0625,47771.5877
2006-08-29 11:25:00,47.69,47.69,47.67,47.68,27158.774373259053,22.0625,22.0625,22.0532,22.0579,27158.7744
2006-08-29 11:30:00,47.68,47.72,47.67,47.72,23119.777158774374,22.0579,22.0764,22.0532,22.0764,23119.7772
2006-08-29 11:35:00,47.72,47.72,47.65,47.68,27437.32590529248,22.0764,22.0764,22.044,22.0579,27437.3259
2006-08-29 11:40:00,47.67,47.68,47.57,47.6,21169.91643454039,22.0532,22.0579,22.007,22.0209,21169.9164
2006-08-29 11:45:00,47.57,47.61,47.57,47.59,20752.089136490253,22.007,22.0255,22.007,22.0162,20752.0891
2006-08-29 11:50:00,47.58,47.6,47.55,47.55,15877.437325905294,22.0116,22.0209,21.9977,21.9977,15877.4373
2006-08-29 11:55:00,47.55,47.55,47.43,47.44,27715.877437325908,21.9977,21.9977,21.9422,21.9468,27715.8774
2006-08-29 12:00:00,47.44,47.45,47.37,47.39,27994.42896935933,21.9468,21.9515,21.9145,21.9237,27994.429
2006-08-29 12:05:00,47.39,47.44,47.38,47.44,5292.479108635098,21.9237,21.9468,21.9191,21.9468,5292.4791
2006-08-29 12:10:00,47.44,47.44,47.39,47.4,14484.679665738162,21.9468,21.9468,21.9237,21.9283,14484.6797
2006-08-29 12:15:00,47.39,47.47,47.37,47.47,33286.908077994434,21.9237,21.9607,21.9145,21.9607,33286.9081
2006-08-29 12:20:00,47.48,47.52,47.48,47.52,9192.200557103064,21.9653,21.9839,21.9653,21.9839,9192.2006
2006-08-29 12:25:00,47.52,47.53,47.5,47.53,8356.545961002786,21.9839,21.9885,21.9746,21.9885,8356.546
2006-08-29 12:30:00,47.52,47.61,47.52,47.61,16573.816155988858,21.9839,22.0255,21.9839,22.0255,16573.8162
2006-08-29 12:35:00,47.61,47.67,47.6,47.67,13788.300835654596,22.0255,22.0532,22.0209,22.0532,13788.3008
2006-08-29 12:40:00,47.66,47.7,47.63,47.69,11420.612813370471,22.0486,22.0671,22.0347,22.0625,11420.6128
2006-08-29 12:45:00,47.7,47.7,47.65,47.65,5849.58217270195,22.0671,22.0671,22.044,22.044,5849.5822
2006-08-29 12:50:00,47.63,47.67,47.63,47.67,9610.027855153205,22.0347,22.0532,22.0347,22.0532,9610.0279
2006-08-29 12:55:00,47.67,47.67,47.58,47.61,15877.437325905294,22.0532,22.0532,22.0116,22.0255,15877.4373
2006-08-29 13:00:00,47.6,47.62,47.57,47.59,12952.64623955432,22.0209,22.0301,22.007,22.0162,12952.6462
2006-08-29 13:05:00,47.59,47.65,47.57,47.65,18662.952646239555,22.0162,22.044,22.007,22.044,18662.9526
2006-08-29 13:10:00,47.64,47.65,47.54,47.54,14345.403899721448,22.0394,22.044,21.9931,21.9931,14345.4039
2006-08-29 13:15:00,47.56,47.67,47.54,47.64,26044.56824512535,22.0024,22.0532,21.9931,22.0394,26044.5682
2006-08-29 13:20:00,47.65,47.67,47.58,47.58,16155.98885793872,22.044,22.0532,22.0116,22.0116,16155.9889
2006-08-29 13:25:00,47.58,47.58,47.56,47.56,9052.924791086352,22.0116,22.0116,22.0024,22.0024,9052.9248
2006-08-29 13:30:00,47.57,47.62,47.55,47.55,16852.367688022285,22.007,22.0301,21.9977,21.9977,16852.3677
2006-08-29 13:35:00,47.55,47.6,47.53,47.6,9052.924791086352,21.9977,22.0209,21.9885,22.0209,9052.9248
2006-08-29 13:40:00,47.59,47.62,47.58,47.58,11559.888579387189,22.0162,22.0301,22.0116,22.0116,11559.8886
2006-08-29 13:45:00,47.58,47.6,47.55,47.55,23676.880222841228,22.0116,22.0209,21.9977,21.9977,23676.8802
2006-08-29 13:50:00,47.55,47.56,47.52,47.52,7660.167130919221,21.9977,22.0024,21.9839,21.9839,7660.1671
2006-08-29 13:55:00,47.52,47.52,47.5,47.5,9749.303621169916,21.9839,21.9839,21.9746,21.9746,9749.3036
2006-08-29 14:00:00,47.5,47.53,47.44,47.53,48189.41504178273,21.9746,21.9885,21.9468,21.9885,48189.415
2006-08-29 14:05:00,47.55,47.62,47.52,47.57,20194.9860724234,21.9977,22.0301,21.9839,22.007,20194.9861
2006-08-29 14:10:00,47.57,47.57,47.52,47.53,27994.42896935933,22.007,22.007,21.9839,21.9885,27994.429
2006-08-29 14:15:00,47.55,47.62,47.55,47.57,41782.72980501393,21.9977,22.0301,21.9977,22.007,41782.7298
2006-08-29 14:20:00,47.57,47.6,47.55,47.57,27576.601671309192,22.007,22.0209,21.9977,22.007,27576.6017
2006-08-29 14:25:00,47.57,47.57,47.51,47.52,35933.14763231198,22.007,22.007,21.9792,21.9839,35933.1476
2006-08-29 14:30:00,47.52,47.61,47.52,47.56,47214.484679665744,21.9839,22.0255,21.9839,22.0024,47214.4847
2006-08-29 14:35:00,47.56,47.57,47.54,47.56,23259.05292479109,22.0024,22.007,21.9931,22.0024,23259.0529
2006-08-29 14:40:00,47.56,47.6,47.54,47.55,15181.058495821728,22.0024,22.0209,21.9931,21.9977,15181.0585
2006-08-29 14:45:00,47.55,47.57,47.54,47.55,17688.022284122562,21.9977,22.007,21.9931,21.9977,17688.0223
2006-08-29 14:50:00,47.55,47.56,47.47,47.47,30083.56545961003,21.9977,22.0024,21.9607,21.9607,30083.5655
2006-08-29 14:55:00,47.47,47.52,47.47,47.49,21866.29526462396,21.9607,21.9839,21.9607,21.97,21866.2953
2006-08-29 15:00:00,47.47,47.58,47.47,47.58,58913.64902506965,21.9607,22.0116,21.9607,22.0116,58913.649
2006-08-29 15:05:00,47.57,47.58,47.47,47.47,22423.398328690808,22.007,22.0116,21.9607,21.9607,22423.3983
2006-08-29 15:10:00,47.47,47.48,47.41,47.41,30083.56545961003,21.9607,21.9653,21.933,21.933,30083.5655
2006-08-29 15:15:00,47.41,47.43,47.4,47.4,36350.97493036212,21.933,21.9422,21.9283,21.9283,36350.9749
2006-08-29 15:20:00,47.4,47.47,47.4,47.46,47353.760445682456,21.9283,21.9607,21.9283,21.9561,47353.7604
2006-08-29 15:25:00,47.46,47.5,47.45,47.48,38997.21448467967,21.9561,21.9746,21.9515,21.9653,38997.2145
2006-08-29 15:30:00,47.49,47.55,47.48,47.55,46378.83008356546,21.97,21.9977,21.9653,21.9977,46378.8301
2006-08-29 15:35:00,47.54,47.55,47.46,47.46,45125.34818941505,21.9931,21.9977,21.9561,21.9561,45125.3482
2006-08-29 15:40:00,47.46,47.46,47.42,47.44,53342.61838440112,21.9561,21.9561,21.9376,21.9468,53342.6184
2006-08-29 15:45:00,47.44,47.45,47.42,47.43,32172.70194986073,21.9468,21.9515,21.9376,21.9422,32172.7019
2006-08-29 15:50:00,47.43,47.43,47.4,47.41,44707.5208913649,21.9422,21.9422,21.9283,21.933,44707.5209
2006-08-29 15:55:00,47.42,47.45,47.41,47.42,61142.06128133705,21.9376,21.9515,21.933,21.9376,61142.0613
2006-08-30 09:30:00,47.5,47.6,47.44,47.6,27019.49860724234,21.9746,22.0209,21.9468,22.0209,27019.4986
2006-08-30 09:35:00,47.53,47.59,47.45,47.48,21727.01949860724,21.9885,22.0162,21.9515,21.9653,21727.0195
2006-08-30 09:40:00,47.49,47.67,47.48,47.67,25348.189415041783,21.97,22.0532,21.9653,22.0532,25348.1894
2006-08-30 09:45:00,47.68,47.7,47.5,47.58,49303.621169916434,22.0579,22.0671,21.9746,22.0116,49303.6212
2006-08-30 09:50:00,47.58,47.63,47.5,47.63,25348.189415041783,22.0116,22.0347,21.9746,22.0347,25348.1894
2006-08-30 09:55:00,47.65,47.74,47.65,47.74,12116.99164345404,22.044,22.0856,22.044,22.0856,12116.9916
2006-08-30 10:00:00,47.74,47.75,47.55,47.66,45125.34818941505,22.0856,22.0903,21.9977,22.0486,45125.3482
2006-08-30 10:05:00,47.66,47.75,47.66,47.74,16852.367688022285,22.0486,22.0903,22.0486,22.0856,16852.3677
2006-08-30 10:10:00,47.74,47.82,47.74,47.8,24791.08635097493,22.0856,22.1226,22.0856,22.1134,24791.0864
2006-08-30 10:15:00,47.8,47.82,47.78,47.81,24651.810584958217,22.1134,22.1226,22.1041,22.118,24651.8106
2006-08-30 10:20:00,47.82,47.88,47.82,47.86,22562.674094707523,22.1226,22.1504,22.1226,22.1411,22562.6741
2006-08-30 10:25:00,47.87,47.87,47.78,47.86,27298.05013927577,22.1458,22.1458,22.1041,22.1411,27298.0501
2006-08-30 10:30:00,47.86,47.9,47.8,47.82,37047.35376044569,22.1411,22.1597,22.1134,22.1226,37047.3538
2006-08-30 10:35:00,47.82,47.92,47.82,47.92,38022.28412256268,22.1226,22.1689,22.1226,22.1689,38022.2841
2006-08-30 10:40:00,47.92,47.93,47.8,47.87,59470.75208913649,22.1689,22.1735,22.1134,22.1458,59470.7521
2006-08-30 10:45:00,47.88,47.9,47.88,47.9,10863.50974930362,22.1504,22.1597,22.1504,22.1597,10863.5097
2006-08-30 10:50:00,47.91,47.93,47.85,47.85,27298.05013927577,22.1643,22.1735,22.1365,22.1365,27298.0501
2006-08-30 10:55:00,47.85,47.91,47.85,47.91,30362.116991643456,22.1365,22.1643,22.1365,22.1643,30362.117
2006-08-30 11:00:00,47.9,47.99,47.9,47.96,28690.807799442897,22.1597,22.2013,22.1597,22.1874,28690.8078
2006-08-30 11:05:00,47.96,47.97,47.9,47.97,30222.841225626744,22.1874,22.192,22.1597,22.192,30222.8412
2006-08-30 11:10:00,47.98,48.03,47.96,47.96,24651.810584958217,22.1967,22.2198,22.1874,22.1874,24651.8106
2006-08-30 11:15:00,47.96,48.01,47.95,48.01,12256.267409470753,22.1874,22.2105,22.1828,22.2105,12256.2674
2006-08-30 11:20:00,48.01,48.1,48.01,48.1,10445.682451253482,22.2105,22.2522,22.2105,22.2522,10445.6825
2006-08-30 11:25:00,48.1,48.11,48.08,48.11,27298.05013927577,22.2522,22.2568,22.2429,22.2568,27298.0501
2006-08-30 11:30:00,48.11,48.11,48.04,48.08,60027.85515320335,22.2568,22.2568,22.2244,22.2429,60027.8552
2006-08-30 11:35:00,48.1,48.1,48.03,48.03,21727.01949860724,22.2522,22.2522,22.2198,22.2198,21727.0195
2006-08-30 11:40:00,48.04,48.08,48.03,48.08,21587.74373259053,22.2244,22.2429,22.2198,22.2429,21587.7437
2006-08-30 11:45:00,48.07,48.12,48.07,48.11,13231.197771587744,22.2383,22.2614,22.2383,22.2568,13231.1978
2006-08-30 11:50:00,48.12,48.17,48.11,48.16,18662.952646239555,22.2614,22.2846,22.2568,22.2799,18662.9526
2006-08-30 11:55:00,48.16,48.18,48.15,48.16,15320.33426183844,22.2799,22.2892,22.2753,22.2799,15320.3343
2006-08-30 12:00:00,48.16,48.18,48.16,48.17,8217.270194986073,22.2799,22.2892,22.2799,22.2846,8217.2702
2006-08-30 12:05:00,48.17,48.17,48.12,48.13,9192.200557103064,22.2846,22.2846,22.2614,22.2661,9192.2006
2006-08-30 12:10:00,48.12,48.13,48.12,48.13,7799.442896935933,22.2614,22.2661,22.2614,22.2661,7799.4429
2006-08-30 12:15:00,48.13,48.13,48.04,48.1,37186.6295264624,22.2661,22.2661,22.2244,22.2522,37186.6295
2006-08-30 12:20:00,48.1,48.17,48.1,48.16,14206.128133704737,22.2522,22.2846,22.2522,22.2799,14206.1281
2006-08-30 12:25:00,48.16,48.24,48.13,48.14,35654.596100278555,22.2799,22.3169,22.2661,22.2707,35654.5961
2006-08-30 12:30:00,48.14,48.17,48.14,48.16,7938.718662952647,22.2707,22.2846,22.2707,22.2799,7938.7187
2006-08-30 12:35:00,48.16,48.23,48.16,48.2,23676.880222841228,22.2799,22.3123,22.2799,22.2984,23676.8802
2006-08-30 12:40:00,48.2,48.23,48.13,48.13,22980.501392757666,22.2984,22.3123,22.2661,22.2661,22980.5014
2006-08-30 12:45:00,48.13,48.13,48.05,48.08,26462.395543175488,22.2661,22.2661,22.229,22.2429,26462.3955
2006-08-30 12:50:00,48.09,48.11,48.07,48.1,33704.73537604457,22.2476,22.2568,22.2383,22.2522,33704.7354
2006-08-30 12:55:00,48.11,48.16,48.09,48.16,16991.643454038996,22.2568,22.2799,22.2476,22.2799,16991.6435
2006-08-30 13:00:00,48.16,48.19,48.16,48.19,15738.16155988858,22.2799,22.2938,22.2799,22.2938,15738.1616
2006-08-30 13:05:00,48.17,48.23,48.17,48.23,15041.782729805014,22.2846,22.3123,22.2846,22.3123,15041.7827
2006-08-30 13:10:00,48.23,48.24,48.21,48.21,22144.846796657384,22.3123,22.3169,22.3031,22.3031,22144.8468
2006-08-30 13:15:00,48.22,48.23,48.21,48.23,7103.064066852368,22.3077,22.3123,22.3031,22.3123,7103.0641
2006-08-30 13:20:00,48.24,48.26,48.23,48.26,9749.303621169916,22.3169,22.3262,22.3123,22.3262,9749.3036
2006-08-30 13:25:00,48.27,48.32,48.27,48.31,26044.56824512535,22.3308,22.354,22.3308,22.3493,26044.5682
2006-08-30 13:30:00,48.31,48.38,48.31,48.37,18802.228412256267,22.3493,22.3817,22.3493,22.3771,18802.2284
2006-08-30 13:35:00,48.37,48.39,48.36,48.39,18662.952646239555,22.3771,22.3863,22.3725,22.3863,18662.9526
2006-08-30 13:40:00,48.39,48.39,48.26,48.32,39972.14484679666,22.3863,22.3863,22.3262,22.354,39972.1448
2006-08-30 13:45:00,48.34,48.34,48.29,48.29,12116.99164345404,22.3632,22.3632,22.3401,22.3401,12116.9916
2006-08-30 13:50:00,48.31,48.36,48.31,48.36,13370.473537604455,22.3493,22.3725,22.3493,22.3725,13370.4735
2006-08-30 13:55:00,48.36,48.39,48.36,48.36,15320.33426183844,22.3725,22.3863,22.3725,22.3725,15320.3343
2006-08-30 14:00:00,48.36,48.38,48.31,48.32,17270.194986072423,22.3725,22.3817,22.3493,22.354,17270.195
2006-08-30 14:05:00,48.33,48.37,48.33,48.36,14902.506963788304,22.3586,22.3771,22.3586,22.3725,14902.507
2006-08-30 14:10:00,48.36,48.4,48.34,48.4,13788.300835654596,22.3725,22.391,22.3632,22.391,13788.3008
2006-08-30 14:15:00,48.39,48.4,48.39,48.39,5571.030640668524,22.3863,22.391,22.3863,22.3863,5571.0306
2006-08-30 14:20:00,48.39,48.44,48.39,48.44,13649.025069637884,22.3863,22.4095,22.3863,22.4095,13649.0251
2006-08-30 14:25:00,48.44,48.44,48.37,48.37,31754.874651810587,22.4095,22.4095,22.3771,22.3771,31754.8747
2006-08-30 14:30:00,48.37,48.39,48.31,48.34,29108.63509749304,22.3771,22.3863,22.3493,22.3632,29108.6351
2006-08-30 14:35:00,48.34,48.36,48.33,48.34,21030.64066852368,22.3632,22.3725,22.3586,22.3632,21030.6407
2006-08-30 14:40:00,48.34,48.37,48.34,48.36,24512.534818941505,22.3632,22.3771,22.3632,22.3725,24512.5348
2006-08-30 14:45:00,48.35,48.39,48.35,48.39,17548.74651810585,22.3678,22.3863,22.3678,22.3863,17548.7465
2006-08-30 14:50:00,48.39,48.42,48.38,48.42,27576.601671309192,22.3863,22.4002,22.3817,22.4002,27576.6017
2006-08-30 14:55:00,48.42,48.42,48.37,48.37,25348.189415041783,22.4002,22.4002,22.3771,22.3771,25348.1894
2006-08-30 15:00:00,48.39,48.42,48.39,48.42,15320.33426183844,22.3863,22.4002,22.3863,22.4002,15320.3343
2006-08-30 15:05:00,48.42,48.45,48.42,48.44,35933.14763231198,22.4002,22.4141,22.4002,22.4095,35933.1476
2006-08-30 15:10:00,48.45,48.46,48.42,48.46,20612.813370473537,22.4141,22.4187,22.4002,22.4187,20612.8134
2006-08-30 15:15:00,48.46,48.46,48.39,48.39,44707.5208913649,22.4187,22.4187,22.3863,22.3863,44707.5209
2006-08-30 15:20:00,48.39,48.41,48.38,48.38,17548.74651810585,22.3863,22.3956,22.3817,22.3817,17548.7465
2006-08-30 15:25:00,48.39,48.41,48.38,48.41,17827.298050139278,22.3863,22.3956,22.3817,22.3956,17827.2981
2006-08-30 15:30:00,48.41,48.42,48.4,48.42,23816.15598885794,22.3956,22.4002,22.391,22.4002,23816.156
2006-08-30 15:35:00,48.42,48.43,48.29,48.3,32451.25348189416,22.4002,22.4048,22.3401,22.3447,32451.2535
2006-08-30 15:40:00,48.28,48.34,48.26,48.26,32172.70194986073,22.3354,22.3632,22.3262,22.3262,32172.7019
2006-08-30 15:45:00,48.28,48.32,48.26,48.31,28969.359331476324,22.3354,22.354,22.3262,22.3493,28969.3593
2006-08-30 15:50:00,48.31,48.31,48.24,48.24,48467.96657381616,22.3493,22.3493,22.3169,22.3169,48467.9666
2006-08-30 15:55:00,48.24,48.25,48.22,48.22,99164.34540389972,22.3169,22.3216,22.3077,22.3077,99164.3454
2006-08-31 09:30:00,48.25,48.25,48.18,48.21,22144.846796657384,22.3216,22.3216,22.2892,22.3031,22144.8468
2006-08-31 09:35:00,48.21,48.26,48.13,48.18,22701.949860724235,22.3031,22.3262,22.2661,22.2892,22701.9499
2006-08-31 09:40:00,48.18,48.25,48.16,48.16,23537.604456824512,22.2892,22.3216,22.2799,22.2799,23537.6045
2006-08-31 09:45:00,48.16,48.18,48.11,48.12,28969.359331476324,22.2799,22.2892,22.2568,22.2614,28969.3593
2006-08-31 09:50:00,48.12,48.14,48.03,48.04,11002.785515320336,22.2614,22.2707,22.2198,22.2244,11002.7855
2006-08-31 09:55:00,48.06,48.22,47.98,48.22,24651.810584958217,22.2337,22.3077,22.1967,22.3077,24651.8106
2006-08-31 10:00:00,48.22,48.22,48.11,48.13,17688.022284122562,22.3077,22.3077,22.2568,22.2661,17688.0223
2006-08-31 10:05:00,48.13,48.18,48.13,48.18,21448.46796657382,22.2661,22.2892,22.2661,22.2892,21448.468
2006-08-31 10:10:00,48.18,48.18,48.11,48.14,19220.05571030641,22.2892,22.2892,22.2568,22.2707,19220.0557
2006-08-31 10:15:00,48.14,48.15,48.11,48.11,14484.679665738162,22.2707,22.2753,22.2568,22.2568,14484.6797
2006-08-31 10:20:00,48.11,48.13,48.1,48.13,14066.852367688023,22.2568,22.2661,22.2522,22.2661,14066.8524
2006-08-31 10:25:00,48.13,48.13,48.11,48.13,15459.610027855157,22.2661,22.2661,22.2568,22.2661,15459.61
2006-08-31 10:30:00,48.13,48.14,48.09,48.11,6406.6852367688025,22.2661,22.2707,22.2476,22.2568,6406.6852
2006-08-31 10:35:00,48.09,48.11,48.08,48.1,9052.924791086352,22.2476,22.2568,22.2429,22.2522,9052.9248
2006-08-31 10:40:00,48.1,48.12,48.09,48.12,12534.81894150418,22.2522,22.2614,22.2476,22.2614,12534.8189
2006-08-31 10:45:00,48.12,48.13,48.11,48.12,9052.924791086352,22.2614,22.2661,22.2568,22.2614,9052.9248
2006-08-31 10:50:00,48.13,48.16,48.13,48.15,10027.855153203343,22.2661,22.2799,22.2661,22.2753,10027.8552
2006-08-31 10:55:00,48.14,48.15,48.13,48.13,10027.855153203343,22.2707,22.2753,22.2661,22.2661,10027.8552
2006-08-31 11:00:00,48.14,48.16,48.13,48.15,15041.782729805014,22.2707,22.2799,22.2661,22.2753,15041.7827
2006-08-31 11:05:00,48.15,48.15,48.13,48.13,9192.200557103064,22.2753,22.2753,22.2661,22.2661,9192.2006
2006-08-31 11:10:00,48.14,48.16,48.14,48.16,6963.788300835655,22.2707,22.2799,22.2707,22.2799,6963.7883
2006-08-31 11:15:00,48.16,48.16,48.16,48.16,14484.679665738162,22.2799,22.2799,22.2799,22.2799,14484.6797
2006-08-31 11:20:00,48.16,48.16,48.11,48.11,29108.63509749304,22.2799,22.2799,22.2568,22.2568,29108.6351
2006-08-31 11:25:00,48.11,48.11,48.06,48.09,6685.236768802229,22.2568,22.2568,22.2337,22.2476,6685.2368
2006-08-31 11:30:00,48.09,48.12,48.09,48.11,9192.200557103064,22.2476,22.2614,22.2476,22.2568,9192.2006
2006-08-31 11:35:00,48.11,48.13,48.06,48.06,8217.270194986073,22.2568,22.2661,22.2337,22.2337,8217.2702
2006-08-31 11:40:00,48.04,48.05,48.01,48.01,10863.50974930362,22.2244,22.229,22.2105,22.2105,10863.5097
2006-08-31 11:45:00,48.03,48.04,48.02,48.04,3203.342618384401,22.2198,22.2244,22.2152,22.2244,3203.3426
2006-08-31 11:50:00,48.05,48.1,48.05,48.09,13649.025069637884,22.229,22.2522,22.229,22.2476,13649.0251
2006-08-31 11:55:00,48.09,48.1,48.07,48.07,9610.027855153205,22.2476,22.2522,22.2383,22.2383,9610.0279
2006-08-31 12:00:00,48.08,48.11,48.08,48.11,11699.1643454039,22.2429,22.2568,22.2429,22.2568,11699.1643
2006-08-31 12:05:00,48.13,48.16,48.13,48.16,9749.303621169916,22.2661,22.2799,22.2661,22.2799,9749.3036
2006-08-31 12:10:00,48.16,48.17,48.16,48.17,4596.100278551532,22.2799,22.2846,22.2799,22.2846,4596.1003
2006-08-31 12:15:00,48.18,48.21,48.18,48.21,20473.537604456826,22.2892,22.3031,22.2892,22.3031,20473.5376
2006-08-31 12:20:00,48.21,48.22,48.21,48.22,19637.883008356548,22.3031,22.3077,22.3031,22.3077,19637.883
2006-08-31 12:25:00,48.22,48.28,48.22,48.28,15181.058495821728,22.3077,22.3354,22.3077,22.3354,15181.0585
2006-08-31 12:30:00,48.29,48.3,48.29,48.29,20473.537604456826,22.3401,22.3447,22.3401,22.3401,20473.5376
2006-08-31 12:35:00,48.29,48.31,48.29,48.29,13091.922005571032,22.3401,22.3493,22.3401,22.3401,13091.922
2006-08-31 12:40:00,48.31,48.32,48.25,48.25,12674.094707520891,22.3493,22.354,22.3216,22.3216,12674.0947
2006-08-31 12:45:00,48.25,48.25,48.16,48.2,26880.22284122563,22.3216,22.3216,22.2799,22.2984,26880.2228
2006-08-31 12:50:00,48.21,48.23,48.2,48.23,16713.091922005573,22.3031,22.3123,22.2984,22.3123,16713.0919
2006-08-31 12:55:00,48.22,48.22,48.12,48.16,23537.604456824512,22.3077,22.3077,22.2614,22.2799,23537.6045
2006-08-31 13:00:00,48.17,48.21,48.17,48.18,10724.23398328691,22.2846,22.3031,22.2846,22.2892,10724.234
2006-08-31 13:05:00,48.18,48.24,48.17,48.24,13927.57660167131,22.2892,22.3169,22.2846,22.3169,13927.5766
2006-08-31 13:10:00,48.24,48.27,48.21,48.22,14066.852367688023,22.3169,22.3308,22.3031,22.3077,14066.8524
2006-08-31 13:15:00,48.24,48.28,48.24,48.24,18523.676880222843,22.3169,22.3354,22.3169,22.3169,18523.6769
2006-08-31 13:20:00,48.24,48.24,48.21,48.23,12534.81894150418,22.3169,22.3169,22.3031,22.3123,12534.8189
2006-08-31 13:25:00,48.23,48.29,48.23,48.29,8077.994428969359,22.3123,22.3401,22.3123,22.3401,8077.9944
2006-08-31 13:30:00,48.29,48.34,48.29,48.34,17270.194986072423,22.3401,22.3632,22.3401,22.3632,17270.195
2006-08-31 13:35:00,48.34,48.35,48.34,48.34,5849.58217270195,22.3632,22.3678,22.3632,22.3632,5849.5822
2006-08-31 13:40:00,48.34,48.36,48.33,48.36,15877.437325905294,22.3632,22.3725,22.3586,22.3725,15877.4373
2006-08-31 13:45:00,48.36,48.36,48.35,48.36,4874.651810584958,22.3725,22.3725,22.3678,22.3725,4874.6518
2006-08-31 13:50:00,48.36,48.36,48.36,48.36,4735.376044568246,22.3725,22.3725,22.3725,22.3725,4735.376
2006-08-31 13:55:00,48.37,48.4,48.37,48.4,5710.306406685237,22.3771,22.391,22.3771,22.391,5710.3064
2006-08-31 14:00:00,48.39,48.41,48.39,48.39,20055.710306406687,22.3863,22.3956,22.3863,22.3863,20055.7103
2006-08-31 14:05:00,48.39,48.42,48.39,48.41,15459.610027855157,22.3863,22.4002,22.3863,22.3956,15459.61
2006-08-31 14:10:00,48.41,48.41,48.41,48.41,14902.506963788304,22.3956,22.3956,22.3956,22.3956,14902.507
2006-08-31 14:15:00,48.41,48.44,48.41,48.44,15877.437325905294,22.3956,22.4095,22.3956,22.4095,15877.4373
2006-08-31 14:20:00,48.44,48.45,48.41,48.41,15459.610027855157,22.4095,22.4141,22.3956,22.3956,15459.61
2006-08-31 14:25:00,48.41,48.42,48.41,48.42,8077.994428969359,22.3956,22.4002,22.3956,22.4002,8077.9944
2006-08-31 14:30:00,48.43,48.44,48.41,48.41,16573.816155988858,22.4048,22.4095,22.3956,22.3956,16573.8162
2006-08-31 14:35:00,48.41,48.45,48.41,48.45,11559.888579387189,22.3956,22.4141,22.3956,22.4141,11559.8886
2006-08-31 14:40:00,48.45,48.46,48.41,48.41,32869.08077994429,22.4141,22.4187,22.3956,22.3956,32869.0808
2006-08-31 14:45:00,48.41,48.41,48.39,48.39,10167.130919220055,22.3956,22.3956,22.3863,22.3863,10167.1309
2006-08-31 14:50:00,48.38,48.41,48.36,48.41,15738.16155988858,22.3817,22.3956,22.3725,22.3956,15738.1616
2006-08-31 14:55:00,48.41,48.41,48.41,48.41,7938.718662952647,22.3956,22.3956,22.3956,22.3956,7938.7187
2006-08-31 15:00:00,48.41,48.43,48.41,48.42,16573.816155988858,22.3956,22.4048,22.3956,22.4002,16573.8162
2006-08-31 15:05:00,48.41,48.44,48.41,48.44,21866.29526462396,22.3956,22.4095,22.3956,22.4095,21866.2953
2006-08-31 15:10:00,48.44,48.46,48.44,48.45,13091.922005571032,22.4095,22.4187,22.4095,22.4141,13091.922
2006-08-31 15:15:00,48.45,48.49,48.45,48.46,25905.29247910864,22.4141,22.4326,22.4141,22.4187,25905.2925
2006-08-31 15:20:00,48.46,48.48,48.44,48.48,33983.28690807799,22.4187,22.428,22.4095,22.428,33983.2869
2006-08-31 15:25:00,48.45,48.48,48.43,48.46,19498.60724233984,22.4141,22.428,22.4048,22.4187,19498.6072
2006-08-31 15:30:00,48.44,48.46,48.39,48.41,25348.189415041783,22.4095,22.4187,22.3863,22.3956,25348.1894
2006-08-31 15:35:00,48.41,48.44,48.39,48.44,26323.119777158776,22.3956,22.4095,22.3863,22.4095,26323.1198
2006-08-31 15:40:00,48.43,48.46,48.43,48.46,32729.80501392758,22.4048,22.4187,22.4048,22.4187,32729.805
2006-08-31 15:45:00,48.46,48.47,48.39,48.41,26183.844011142064,22.4187,22.4233,22.3863,22.3956,26183.844
2006-08-31 15:50:00,48.4,48.42,48.38,48.41,21866.29526462396,22.391,22.4002,22.3817,22.3956,21866.2953
2006-08-31 15:55:00,48.39,48.41,48.34,48.34,78133.70473537604,22.3863,22.3956,22.3632,22.3632,78133.7047
2006-09-01 09:30:00,48.57,48.57,48.54,48.57,40389.9721448468,22.4696,22.4696,22.4557,22.4696,40389.9721
2006-09-01 09:35:00,48.57,48.74,48.55,48.72,22841.225626740947,22.4696,22.5483,22.4604,22.539,22841.2256
2006-09-01 09:40:00,48.72,48.82,48.72,48.77,28272.98050139276,22.539,22.5853,22.539,22.5621,28272.9805
2006-09-01 09:45:00,48.78,48.8,48.72,48.73,19359.33147632312,22.5668,22.576,22.539,22.5436,19359.3315
2006-09-01 09:50:00,48.71,48.75,48.71,48.75,25766.01671309192,22.5344,22.5529,22.5344,22.5529,25766.0167
2006-09-01 09:55:00,48.75,48.75,48.62,48.64,32033.42618384401,22.5529,22.5529,22.4927,22.502,32033.4262
2006-09-01 10:00:00,48.64,48.74,48.59,48.62,36350.97493036212,22.502,22.5483,22.4789,22.4927,36350.9749
2006-09-01 10:05:00,48.62,48.69,48.62,48.64,34958.21727019499,22.4927,22.5251,22.4927,22.502,34958.2173
2006-09-01 10:10:00,48.66,48.69,48.6,48.68,26740.947075208915,22.5112,22.5251,22.4835,22.5205,26740.9471
2006-09-01 10:15:00,48.68,48.69,48.62,48.67,28551.532033426185,22.5205,22.5251,22.4927,22.5159,28551.532
2006-09-01 10:20:00,48.67,48.68,48.64,48.67,18523.676880222843,22.5159,22.5205,22.502,22.5159,18523.6769
2006-09-01 10:25:00,48.67,48.69,48.66,48.67,12674.094707520891,22.5159,22.5251,22.5112,22.5159,12674.0947
2006-09-01 10:30:00,48.69,48.69,48.61,48.64,14066.852367688023,22.5251,22.5251,22.4881,22.502,14066.8524
2006-09-01 10:35:00,48.64,48.65,48.61,48.62,13649.025069637884,22.502,22.5066,22.4881,22.4927,13649.0251
2006-09-01 10:40:00,48.64,48.68,48.62,48.67,21030.64066852368,22.502,22.5205,22.4927,22.5159,21030.6407
2006-09-01 10:45:00,48.67,48.74,48.66,48.74,19916.43454038997,22.5159,22.5483,22.5112,22.5483,19916.4345
2006-09-01 10:50:00,48.73,48.78,48.72,48.77,17548.74651810585,22.5436,22.5668,22.539,22.5621,17548.7465
2006-09-01 10:55:00,48.77,48.79,48.72,48.73,12116.99164345404,22.5621,22.5714,22.539,22.5436,12116.9916
2006-09-01 11:00:00,48.73,48.78,48.73,48.77,11977.715877437327,22.5436,22.5668,22.5436,22.5621,11977.7159
2006-09-01 11:05:00,48.77,48.78,48.76,48.78,9749.303621169916,22.5621,22.5668,22.5575,22.5668,9749.3036
2006-09-01 11:10:00,48.77,48.82,48.77,48.82,13231.197771587744,22.5621,22.5853,22.5621,22.5853,13231.1978
2006-09-01 11:15:00,48.81,48.82,48.77,48.78,16991.643454038996,22.5806,22.5853,22.5621,22.5668,16991.6435
2006-09-01 11:20:00,48.78,48.82,48.78,48.82,18802.228412256267,22.5668,22.5853,22.5668,22.5853,18802.2284
2006-09-01 11:25:00,48.82,48.88,48.82,48.88,17548.74651810585,22.5853,22.613,22.5853,22.613,17548.7465
2006-09-01 11:30:00,48.87,48.93,48.87,48.91,21587.74373259053,22.6084,22.6362,22.6084,22.6269,21587.7437
2006-09-01 11:35:00,48.92,48.95,48.92,48.93,17130.91922005571,22.6315,22.6454,22.6315,22.6362,17130.9192
2006-09-01 11:40:00,48.93,48.98,48.93,48.96,26601.671309192203,22.6362,22.6593,22.6362,22.65,26601.6713
2006-09-01 11:45:00,48.96,48.97,48.95,48.96,7660.167130919221,22.65,22.6547,22.6454,22.65,7660.1671
2006-09-01 11:50:00,48.96,48.97,48.93,48.96,23955.43175487465,22.65,22.6547,22.6362,22.65,23955.4318
2006-09-01 11:55:00,48.96,48.97,48.92,48.93,22005.57103064067,22.65,22.6547,22.6315,22.6362,22005.571
2006-09-01 12:00:00,48.93,48.96,48.91,48.96,38440.11142061282,22.6362,22.65,22.6269,22.65,38440.1114
2006-09-01 12:05:00,48.95,48.95,48.9,48.91,15877.437325905294,22.6454,22.6454,22.6223,22.6269,15877.4373
2006-09-01 12:10:00,48.91,48.92,48.9,48.9,12813.370473537603,22.6269,22.6315,22.6223,22.6223,12813.3705
2006-09-01 12:15:00,48.89,48.92,48.89,48.91,10306.406685236769,22.6176,22.6315,22.6176,22.6269,10306.4067
2006-09-01 12:20:00,48.92,48.95,48.92,48.93,10445.682451253482,22.6315,22.6454,22.6315,22.6362,10445.6825
2006-09-01 12:25:00,48.95,48.95,48.92,48.93,23816.15598885794,22.6454,22.6454,22.6315,22.6362,23816.156
2006-09-01 12:30:00,48.93,48.97,48.89,48.92,34958.21727019499,22.6362,22.6547,22.6176,22.6315,34958.2173
2006-09-01 12:35:00,48.92,48.96,48.88,48.95,22841.225626740947,22.6315,22.65,22.613,22.6454,22841.2256
2006-09-01 12:40:00,48.97,48.97,48.92,48.95,5710.306406685237,22.6547,22.6547,22.6315,22.6454,5710.3064
2006-09-01 12:45:00,48.95,49.0,48.95,48.98,12395.543175487466,22.6454,22.6685,22.6454,22.6593,12395.5432
2006-09-01 12:50:00,48.98,48.98,48.97,48.97,8774.373259052925,22.6593,22.6593,22.6547,22.6547,8774.3733
2006-09-01 12:55:00,48.97,49.04,48.97,49.04,9610.027855153205,22.6547,22.687,22.6547,22.687,9610.0279
2006-09-01 13:00:00,49.05,49.08,49.04,49.08,9888.57938718663,22.6917,22.7055,22.687,22.7055,9888.5794
2006-09-01 13:05:00,49.09,49.09,49.05,49.05,9888.57938718663,22.7102,22.7102,22.6917,22.6917,9888.5794
2006-09-01 13:10:00,49.05,49.08,49.05,49.08,9192.200557103064,22.6917,22.7055,22.6917,22.7055,9192.2006
2006-09-01 13:15:00,49.07,49.09,49.05,49.05,4874.651810584958,22.7009,22.7102,22.6917,22.6917,4874.6518
2006-09-01 13:20:00,49.05,49.05,49.0,49.01,9888.57938718663,22.6917,22.6917,22.6685,22.6732,9888.5794
2006-09-01 13:25:00,49.02,49.03,49.01,49.02,2228.4122562674097,22.6778,22.6824,22.6732,22.6778,2228.4123
2006-09-01 13:30:00,49.02,49.08,49.02,49.07,8077.994428969359,22.6778,22.7055,22.6778,22.7009,8077.9944
2006-09-01 13:35:00,49.08,49.11,49.06,49.06,13927.57660167131,22.7055,22.7194,22.6963,22.6963,13927.5766
2006-09-01 13:40:00,49.06,49.06,49.03,49.03,6406.6852367688025,22.6963,22.6963,22.6824,22.6824,6406.6852
2006-09-01 13:45:00,49.02,49.02,49.0,49.02,7660.167130919221,22.6778,22.6778,22.6685,22.6778,7660.1671
2006-09-01 13:50:00,49.01,49.03,49.01,49.01,3760.4456824512536,22.6732,22.6824,22.6732,22.6732,3760.4457
2006-09-01 13:55:00,49.0,49.01,48.86,49.0,21866.29526462396,22.6685,22.6732,22.6038,22.6685,21866.2953
2006-09-01 14:00:00,49.0,49.02,48.99,49.0,6545.961002785516,22.6685,22.6778,22.6639,22.6685,6545.961
2006-09-01 14:05:00,48.99,49.02,48.98,49.02,5988.857938718664,22.6639,22.6778,22.6593,22.6778,5988.8579
2006-09-01 14:10:00,49.0,49.08,49.0,49.07,9052.924791086352,22.6685,22.7055,22.6685,22.7009,9052.9248
2006-09-01 14:15:00,49.07,49.07,49.0,49.0,4735.376044568246,22.7009,22.7009,22.6685,22.6685,4735.376
2006-09-01 14:20:00,49.0,49.02,48.99,49.01,13509.74930362117,22.6685,22.6778,22.6639,22.6732,13509.7493
2006-09-01 14:25:00,49.03,49.03,48.99,49.0,17827.298050139278,22.6824,22.6824,22.6639,22.6685,17827.2981
2006-09-01 14:30:00,48.99,49.03,48.96,49.01,25626.74094707521,22.6639,22.6824,22.65,22.6732,25626.7409
2006-09-01 14:35:00,49.0,49.01,48.95,48.97,37604.45682451253,22.6685,22.6732,22.6454,22.6547,37604.4568
2006-09-01 14:40:00,48.98,48.98,48.92,48.94,24651.810584958217,22.6593,22.6593,22.6315,22.6408,24651.8106
2006-09-01 14:45:00,48.94,48.97,48.91,48.93,14623.955431754875,22.6408,22.6547,22.6269,22.6362,14623.9554
2006-09-01 14:50:00,48.93,48.95,48.9,48.93,23537.604456824512,22.6362,22.6454,22.6223,22.6362,23537.6045
2006-09-01 14:55:00,48.94,48.94,48.87,48.89,13091.922005571032,22.6408,22.6408,22.6084,22.6176,13091.922
2006-09-01 15:00:00,48.88,48.94,48.84,48.92,35933.14763231198,22.613,22.6408,22.5945,22.6315,35933.1476
2006-09-01 15:05:00,48.9,48.9,48.82,48.85,22005.57103064067,22.6223,22.6223,22.5853,22.5991,22005.571
2006-09-01 15:10:00,48.84,48.88,48.84,48.87,13788.300835654596,22.5945,22.613,22.5945,22.6084,13788.3008
2006-09-01 15:15:00,48.87,48.87,48.84,48.86,19220.05571030641,22.6084,22.6084,22.5945,22.6038,19220.0557
2006-09-01 15:20:00,48.87,48.87,48.85,48.86,12116.99164345404,22.6084,22.6084,22.5991,22.6038,12116.9916
2006-09-01 15:25:00,48.87,48.87,48.84,48.86,16852.367688022285,22.6084,22.6084,22.5945,22.6038,16852.3677
2006-09-01 15:30:00,48.85,48.87,48.84,48.86,14345.403899721448,22.5991,22.6084,22.5945,22.6038,14345.4039
2006-09-01 15:35:00,48.86,48.86,48.83,48.85,13788.300835654596,22.6038,22.6038,22.5899,22.5991,13788.3008
2006-09-01 15:40:00,48.85,48.85,48.82,48.82,20752.089136490253,22.5991,22.5991,22.5853,22.5853,20752.0891
2006-09-01 15:45:00,48.82,48.84,48.82,48.82,18802.228412256267,22.5853,22.5945,22.5853,22.5853,18802.2284
2006-09-01 15:50:00,48.82,48.84,48.82,48.84,32451.25348189416,22.5853,22.5945,22.5853,22.5945,32451.2535
2006-09-01 15:55:00,48.82,48.85,48.82,48.84,38997.21448467967,22.5853,22.5991,22.5853,22.5945,38997.2145
2006-09-05 09:30:00,48.64,48.8,48.64,48.78,40250.696378830085,22.502,22.576,22.502,22.5668,40250.6964
2006-09-05 09:35:00,48.78,48.82,48.75,48.77,22423.398328690808,22.5668,22.5853,22.5529,22.5621,22423.3983
2006-09-05 09:40:00,48.75,48.9,48.74,48.89,17966.57381615599,22.5529,22.6223,22.5483,22.6176,17966.5738
2006-09-05 09:45:00,48.9,48.94,48.8,48.83,20752.089136490253,22.6223,22.6408,22.576,22.5899,20752.0891
2006-09-05 09:50:00,48.87,48.87,48.77,48.8,8217.270194986073,22.6084,22.6084,22.5621,22.576,8217.2702
2006-09-05 09:55:00,48.81,48.86,48.81,48.84,10306.406685236769,22.5806,22.6038,22.5806,22.5945,10306.4067
2006-09-05 10:00:00,48.82,48.9,48.81,48.87,20055.710306406687,22.5853,22.6223,22.5806,22.6084,20055.7103
2006-09-05 10:05:00,48.87,48.87,48.82,48.82,17548.74651810585,22.6084,22.6084,22.5853,22.5853,17548.7465
2006-09-05 10:10:00,48.82,48.86,48.8,48.82,15738.16155988858,22.5853,22.6038,22.576,22.5853,15738.1616
2006-09-05 10:15:00,48.83,49.0,48.81,49.0,17130.91922005571,22.5899,22.6685,22.5806,22.6685,17130.9192
2006-09-05 10:20:00,49.01,49.04,48.97,49.02,34261.83844011142,22.6732,22.687,22.6547,22.6778,34261.8384
2006-09-05 10:25:00,49.02,49.08,49.0,49.0,22841.225626740947,22.6778,22.7055,22.6685,22.6685,22841.2256
2006-09-05 10:30:00,49.02,49.03,48.98,49.03,29387.186629526463,22.6778,22.6824,22.6593,22.6824,29387.1866
2006-09-05 10:35:00,49.02,49.03,48.94,48.96,26740.947075208915,22.6778,22.6824,22.6408,22.65,26740.9471
2006-09-05 10:40:00,48.96,49.01,48.95,49.01,26183.844011142064,22.65,22.6732,22.6454,22.6732,26183.844
2006-09-05 10:45:00,49.0,49.05,49.0,49.04,22144.846796657384,22.6685,22.6917,22.6685,22.687,22144.8468
2006-09-05 10:50:00,49.04,49.04,49.0,49.01,9610.027855153205,22.687,22.687,22.6685,22.6732,9610.0279
2006-09-05 10:55:00,49.0,49.05,48.99,49.01,20334.26183844012,22.6685,22.6917,22.6639,22.6732,20334.2618
2006-09-05 11:00:00,49.02,49.07,49.0,49.04,9610.027855153205,22.6778,22.7009,22.6685,22.687,9610.0279
2006-09-05 11:05:00,49.03,49.05,49.02,49.02,6824.512534818942,22.6824,22.6917,22.6778,22.6778,6824.5125
2006-09-05 11:10:00,49.03,49.06,49.03,49.05,11002.785515320336,22.6824,22.6963,22.6824,22.6917,11002.7855
2006-09-05 11:15:00,49.05,49.05,49.0,49.0,18245.125348189416,22.6917,22.6917,22.6685,22.6685,18245.1253
2006-09-05 11:20:00,48.99,49.0,48.95,48.98,16991.643454038996,22.6639,22.6685,22.6454,22.6593,16991.6435
2006-09-05 11:25:00,48.99,49.08,48.96,49.08,7242.339832869081,22.6639,22.7055,22.65,22.7055,7242.3398
2006-09-05 11:30:00,49.06,49.11,49.06,49.09,15320.33426183844,22.6963,22.7194,22.6963,22.7102,15320.3343
2006-09-05 11:35:00,49.09,49.11,49.08,49.08,14763.231197771587,22.7102,22.7194,22.7055,22.7055,14763.2312
2006-09-05 11:40:00,49.08,49.09,49.08,49.08,4038.99721448468,22.7055,22.7102,22.7055,22.7055,4038.9972
2006-09-05 11:45:00,49.09,49.13,49.09,49.12,9749.303621169916,22.7102,22.7287,22.7102,22.7241,9749.3036
2006-09-05 11:50:00,49.13,49.13,49.09,49.1,15738.16155988858,22.7287,22.7287,22.7102,22.7148,15738.1616
2006-09-05 11:55:00,49.1,49.11,49.1,49.11,6406.6852367688025,22.7148,22.7194,22.7148,22.7194,6406.6852
2006-09-05 12:00:00,49.1,49.1,49.02,49.02,13509.74930362117,22.7148,22.7148,22.6778,22.6778,13509.7493
2006-09-05 12:05:00,49.01,49.03,48.99,48.99,7520.891364902507,22.6732,22.6824,22.6639,22.6639,7520.8914
2006-09-05 12:10:00,49.0,49.0,48.97,49.0,4178.272980501393,22.6685,22.6685,22.6547,22.6685,4178.273
2006-09-05 12:15:00,48.98,49.0,48.98,48.99,13649.025069637884,22.6593,22.6685,22.6593,22.6639,13649.0251
2006-09-05 12:20:00,49.01,49.05,49.0,49.05,8774.373259052925,22.6732,22.6917,22.6685,22.6917,8774.3733
2006-09-05 12:25:00,49.05,49.09,49.05,49.09,3203.342618384401,22.6917,22.7102,22.6917,22.7102,3203.3426
2006-09-05 12:30:00,49.09,49.1,49.08,49.08,5013.927576601672,22.7102,22.7148,22.7055,22.7055,5013.9276
2006-09-05 12:35:00,49.08,49.08,49.0,49.0,13649.025069637884,22.7055,22.7055,22.6685,22.6685,13649.0251
2006-09-05 12:40:00,49.0,49.0,48.95,48.96,10027.855153203343,22.6685,22.6685,22.6454,22.65,10027.8552
2006-09-05 12:45:00,48.96,48.97,48.96,48.97,10445.682451253482,22.65,22.6547,22.65,22.6547,10445.6825
2006-09-05 12:50:00,48.97,48.97,48.95,48.96,8356.545961002786,22.6547,22.6547,22.6454,22.65,8356.546
2006-09-05 12:55:00,48.97,48.98,48.95,48.95,8356.545961002786,22.6547,22.6593,22.6454,22.6454,8356.546
2006-09-05 13:00:00,48.97,48.98,48.97,48.97,5431.7548746518105,22.6547,22.6593,22.6547,22.6547,5431.7549
2006-09-05 13:05:00,48.97,48.99,48.96,48.98,16434.540389972146,22.6547,22.6639,22.65,22.6593,16434.5404
2006-09-05 13:10:00,48.97,48.99,48.95,48.97,13927.57660167131,22.6547,22.6639,22.6454,22.6547,13927.5766
2006-09-05 13:15:00,48.97,48.97,48.95,48.96,14066.852367688023,22.6547,22.6547,22.6454,22.65,14066.8524
2006-09-05 13:20:00,48.96,48.98,48.96,48.98,3203.342618384401,22.65,22.6593,22.65,22.6593,3203.3426
2006-09-05 13:25:00,48.98,49.0,48.98,49.0,2089.1364902506966,22.6593,22.6685,22.6593,22.6685,2089.1365
2006-09-05 13:30:00,49.01,49.01,48.97,48.97,16155.98885793872,22.6732,22.6732,22.6547,22.6547,16155.9889
2006-09-05 13:35:00,48.97,49.0,48.93,48.98,27994.42896935933,22.6547,22.6685,22.6362,22.6593,27994.429
2006-09-05 13:40:00,48.99,49.03,48.97,49.01,22562.674094707523,22.6639,22.6824,22.6547,22.6732,22562.6741
2006-09-05 13:45:00,49.02,49.02,48.95,48.95,13788.300835654596,22.6778,22.6778,22.6454,22.6454,13788.3008
2006-09-05 13:50:00,48.95,48.99,48.9,48.98,7520.891364902507,22.6454,22.6639,22.6223,22.6593,7520.8914
2006-09-05 13:55:00,48.98,49.0,48.97,48.97,4735.376044568246,22.6593,22.6685,22.6547,22.6547,4735.376
2006-09-05 14:00:00,48.97,49.0,48.97,48.98,4874.651810584958,22.6547,22.6685,22.6547,22.6593,4874.6518
2006-09-05 14:05:00,48.98,49.0,48.96,48.99,17130.91922005571,22.6593,22.6685,22.65,22.6639,17130.9192
2006-09-05 14:10:00,49.0,49.0,48.97,48.97,16295.264623955432,22.6685,22.6685,22.6547,22.6547,16295.2646
2006-09-05 14:15:00,48.97,49.0,48.97,48.99,4735.376044568246,22.6547,22.6685,22.6547,22.6639,4735.376
2006-09-05 14:20:00,48.99,48.99,48.97,48.98,3760.4456824512536,22.6639,22.6639,22.6547,22.6593,3760.4457
2006-09-05 14:25:00,48.98,49.0,48.97,48.99,13927.57660167131,22.6593,22.6685,22.6547,22.6639,13927.5766
2006-09-05 14:30:00,48.97,48.98,48.95,48.95,15598.885793871868,22.6547,22.6593,22.6454,22.6454,15598.8858
2006-09-05 14:35:00,48.95,48.98,48.95,48.97,12534.81894150418,22.6454,22.6593,22.6454,22.6547,12534.8189
2006-09-05 14:40:00,48.97,48.98,48.87,48.98,34401.114206128135,22.6547,22.6593,22.6084,22.6593,34401.1142
2006-09-05 14:45:00,48.96,48.98,48.93,48.98,7938.718662952647,22.65,22.6593,22.6362,22.6593,7938.7187
2006-09-05 14:50:00,48.98,48.98,48.94,48.95,6128.133704735376,22.6593,22.6593,22.6408,22.6454,6128.1337
2006-09-05 14:55:00,48.95,48.98,48.95,48.95,8356.545961002786,22.6454,22.6593,22.6454,22.6454,8356.546
2006-09-05 15:00:00,48.94,48.94,48.86,48.9,15320.33426183844,22.6408,22.6408,22.6038,22.6223,15320.3343
2006-09-05 15:05:00,48.89,48.95,48.87,48.93,36211.69916434541,22.6176,22.6454,22.6084,22.6362,36211.6992
2006-09-05 15:10:00,48.94,48.97,48.94,48.97,8774.373259052925,22.6408,22.6547,22.6408,22.6547,8774.3733
2006-09-05 15:15:00,48.95,49.03,48.95,48.98,10306.406685236769,22.6454,22.6824,22.6454,22.6593,10306.4067
2006-09-05 15:20:00,48.97,48.99,48.96,48.97,14484.679665738162,22.6547,22.6639,22.65,22.6547,14484.6797
2006-09-05 15:25:00,48.97,49.03,48.95,49.0,24791.08635097493,22.6547,22.6824,22.6454,22.6685,24791.0864
2006-09-05 15:30:00,48.97,49.04,48.97,49.0,14902.506963788304,22.6547,22.687,22.6547,22.6685,14902.507
2006-09-05 15:35:00,49.01,49.01,48.97,49.0,8495.821727019498,22.6732,22.6732,22.6547,22.6685,8495.8217
2006-09-05 15:40:00,49.0,49.05,49.0,49.04,18523.676880222843,22.6685,22.6917,22.6685,22.687,18523.6769
2006-09-05 15:45:00,49.04,49.05,49.0,49.04,20891.364902506964,22.687,22.6917,22.6685,22.687,20891.3649
2006-09-05 15:50:00,49.03,49.05,48.94,49.04,47910.86350974931,22.6824,22.6917,22.6408,22.687,47910.8635
2006-09-05 15:55:00,49.04,49.04,48.99,49.0,31615.598885793872,22.687,22.687,22.6639,22.6685,31615.5989
2006-09-06 09:30:00,48.64,48.77,48.64,48.69,27298.05013927577,22.502,22.5621,22.502,22.5251,27298.0501
2006-09-06 09:35:00,48.69,48.8,48.69,48.79,2924.791086350975,22.5251,22.576,22.5251,22.5714,2924.7911
2006-09-06 09:40:00,48.82,48.87,48.73,48.84,13370.473537604455,22.5853,22.6084,22.5436,22.5945,13370.4735
2006-09-06 09:45:00,48.87,48.88,48.77,48.8,17966.57381615599,22.6084,22.613,22.5621,22.576,17966.5738
2006-09-06 09:50:00,48.8,48.88,48.8,48.82,20612.813370473537,22.576,22.613,22.576,22.5853,20612.8134
2006-09-06 09:55:00,48.85,48.89,48.83,48.87,10724.23398328691,22.5991,22.6176,22.5899,22.6084,10724.234
2006-09-06 10:00:00,48.86,48.86,48.74,48.74,11699.1643454039,22.6038,22.6038,22.5483,22.5483,11699.1643
2006-09-06 10:05:00,48.74,48.82,48.74,48.81,18245.125348189416,22.5483,22.5853,22.5483,22.5806,18245.1253
2006-09-06 10:10:00,48.8,48.82,48.76,48.76,19220.05571030641,22.576,22.5853,22.5575,22.5575,19220.0557
2006-09-06 10:15:00,48.75,48.75,48.66,48.66,7242.339832869081,22.5529,22.5529,22.5112,22.5112,7242.3398
2006-09-06 10:20:00,48.67,48.67,48.61,48.62,10306.406685236769,22.5159,22.5159,22.4881,22.4927,10306.4067
2006-09-06 10:25:00,48.62,48.62,48.59,48.6,6406.6852367688025,22.4927,22.4927,22.4789,22.4835,6406.6852
2006-09-06 10:30:00,48.59,48.62,48.5,48.5,18384.401114206128,22.4789,22.4927,22.4372,22.4372,18384.4011
2006-09-06 10:35:00,48.49,48.49,48.39,48.46,19080.77994428969,22.4326,22.4326,22.3863,22.4187,19080.7799
2006-09-06 10:40:00,48.45,48.57,48.44,48.57,15320.33426183844,22.4141,22.4696,22.4095,22.4696,15320.3343
2006-09-06 10:45:00,48.57,48.59,48.52,48.52,7103.064066852368,22.4696,22.4789,22.4465,22.4465,7103.0641
2006-09-06 10:50:00,48.51,48.58,48.51,48.58,4735.376044568246,22.4419,22.4742,22.4419,22.4742,4735.376
2006-09-06 10:55:00,48.58,48.59,48.54,48.56,14763.231197771587,22.4742,22.4789,22.4557,22.465,14763.2312
2006-09-06 11:00:00,48.54,48.62,48.54,48.55,41922.00557103064,22.4557,22.4927,22.4557,22.4604,41922.0056
2006-09-06 11:05:00,48.55,48.55,48.51,48.52,20612.813370473537,22.4604,22.4604,22.4419,22.4465,20612.8134
2006-09-06 11:10:00,48.52,48.57,48.52,48.55,10306.406685236769,22.4465,22.4696,22.4465,22.4604,10306.4067
2006-09-06 11:15:00,48.55,48.62,48.54,48.59,15181.058495821728,22.4604,22.4927,22.4557,22.4789,15181.0585
2006-09-06 11:20:00,48.59,48.63,48.56,48.57,9192.200557103064,22.4789,22.4974,22.465,22.4696,9192.2006
2006-09-06 11:25:00,48.57,48.6,48.54,48.54,21309.192200557103,22.4696,22.4835,22.4557,22.4557,21309.1922
2006-09-06 11:30:00,48.54,48.65,48.54,48.57,27576.601671309192,22.4557,22.5066,22.4557,22.4696,27576.6017
2006-09-06 11:35:00,48.55,48.66,48.54,48.61,19777.15877437326,22.4604,22.5112,22.4557,22.4881,19777.1588
2006-09-06 11:40:00,48.62,48.67,48.55,48.57,19916.43454038997,22.4927,22.5159,22.4604,22.4696,19916.4345
2006-09-06 11:45:00,48.59,48.59,48.57,48.57,3064.066852367688,22.4789,22.4789,22.4696,22.4696,3064.0669
2006-09-06 11:50:00,48.59,48.59,48.54,48.54,5710.306406685237,22.4789,22.4789,22.4557,22.4557,5710.3064
2006-09-06 11:55:00,48.54,48.55,48.53,48.53,6267.40947075209,22.4557,22.4604,22.4511,22.4511,6267.4095
2006-09-06 12:00:00,48.53,48.57,48.5,48.57,11142.061281337048,22.4511,22.4696,22.4372,22.4696,11142.0613
2006-09-06 12:05:00,48.57,48.63,48.57,48.61,5292.479108635098,22.4696,22.4974,22.4696,22.4881,5292.4791
2006-09-06 12:10:00,48.62,48.62,48.59,48.61,2228.4122562674097,22.4927,22.4927,22.4789,22.4881,2228.4123
2006-09-06 12:15:00,48.59,48.59,48.56,48.57,2924.791086350975,22.4789,22.4789,22.465,22.4696,2924.7911
2006-09-06 12:20:00,48.56,48.59,48.55,48.59,4735.376044568246,22.465,22.4789,22.4604,22.4789,4735.376
2006-09-06 12:25:00,48.59,48.62,48.57,48.6,6545.961002785516,22.4789,22.4927,22.4696,22.4835,6545.961
2006-09-06 12:30:00,48.6,48.6,48.57,48.57,12534.81894150418,22.4835,22.4835,22.4696,22.4696,12534.8189
2006-09-06 12:35:00,48.57,48.63,48.57,48.63,16852.367688022285,22.4696,22.4974,22.4696,22.4974,16852.3677
2006-09-06 12:40:00,48.62,48.62,48.57,48.57,4317.548746518106,22.4927,22.4927,22.4696,22.4696,4317.5487
2006-09-06 12:45:00,48.59,48.59,48.57,48.59,1949.8607242339835,22.4789,22.4789,22.4696,22.4789,1949.8607
2006-09-06 12:50:00,48.59,48.59,48.56,48.58,10306.406685236769,22.4789,22.4789,22.465,22.4742,10306.4067
2006-09-06 12:55:00,48.59,48.6,48.58,48.6,2924.791086350975,22.4789,22.4835,22.4742,22.4835,2924.7911
2006-09-06 13:00:00,48.59,48.59,48.54,48.54,2785.515320334262,22.4789,22.4789,22.4557,22.4557,2785.5153
2006-09-06 13:05:00,48.54,48.54,48.49,48.51,5710.306406685237,22.4557,22.4557,22.4326,22.4419,5710.3064
2006-09-06 13:10:00,48.5,48.54,48.49,48.54,8217.270194986073,22.4372,22.4557,22.4326,22.4557,8217.2702
2006-09-06 13:15:00,48.54,48.59,48.54,48.59,12674.094707520891,22.4557,22.4789,22.4557,22.4789,12674.0947
2006-09-06 13:20:00,48.59,48.7,48.59,48.69,27715.877437325908,22.4789,22.5298,22.4789,22.5251,27715.8774
2006-09-06 13:25:00,48.69,48.73,48.69,48.72,12116.99164345404,22.5251,22.5436,22.5251,22.539,12116.9916
2006-09-06 13:30:00,48.71,48.72,48.7,48.7,4178.272980501393,22.5344,22.539,22.5298,22.5298,4178.273
2006-09-06 13:35:00,48.69,48.69,48.64,48.67,6963.788300835655,22.5251,22.5251,22.502,22.5159,6963.7883
2006-09-06 13:40:00,48.65,48.73,48.65,48.69,9749.303621169916,22.5066,22.5436,22.5066,22.5251,9749.3036
2006-09-06 13:45:00,48.69,48.69,48.67,48.68,2367.688022284123,22.5251,22.5251,22.5159,22.5205,2367.688
2006-09-06 13:50:00,48.67,48.68,48.65,48.65,7103.064066852368,22.5159,22.5205,22.5066,22.5066,7103.0641
2006-09-06 13:55:00,48.65,48.67,48.65,48.67,8774.373259052925,22.5066,22.5159,22.5066,22.5159,8774.3733
2006-09-06 14:00:00,48.68,48.75,48.68,48.75,19916.43454038997,22.5205,22.5529,22.5205,22.5529,19916.4345
2006-09-06 14:05:00,48.75,48.76,48.74,48.75,13509.74930362117,22.5529,22.5575,22.5483,22.5529,13509.7493
2006-09-06 14:10:00,48.74,48.75,48.66,48.67,11699.1643454039,22.5483,22.5529,22.5112,22.5159,11699.1643
2006-09-06 14:15:00,48.68,48.7,48.66,48.68,11699.1643454039,22.5205,22.5298,22.5112,22.5205,11699.1643
2006-09-06 14:20:00,48.66,48.69,48.66,48.69,6406.6852367688025,22.5112,22.5251,22.5112,22.5251,6406.6852
2006-09-06 14:25:00,48.69,48.77,48.69,48.75,11977.715877437327,22.5251,22.5621,22.5251,22.5529,11977.7159
2006-09-06 14:30:00,48.75,48.75,48.71,48.72,5431.7548746518105,22.5529,22.5529,22.5344,22.539,5431.7549
2006-09-06 14:35:00,48.72,48.72,48.67,48.67,3760.4456824512536,22.539,22.539,22.5159,22.5159,3760.4457
2006-09-06 14:40:00,48.67,48.69,48.65,48.69,7381.615598885794,22.5159,22.5251,22.5066,22.5251,7381.6156
2006-09-06 14:45:00,48.69,48.69,48.67,48.67,4596.100278551532,22.5251,22.5251,22.5159,22.5159,4596.1003
2006-09-06 14:50:00,48.67,48.69,48.67,48.68,3064.066852367688,22.5159,22.5251,22.5159,22.5205,3064.0669
2006-09-06 14:55:00,48.68,48.69,48.62,48.66,26880.22284122563,22.5205,22.5251,22.4927,22.5112,26880.2228
2006-09-06 15:00:00,48.65,48.66,48.64,48.65,21030.64066852368,22.5066,22.5112,22.502,22.5066,21030.6407
2006-09-06 15:05:00,48.64,48.76,48.64,48.75,20891.364902506964,22.502,22.5575,22.502,22.5529,20891.3649
2006-09-06 15:10:00,48.74,48.75,48.69,48.73,7242.339832869081,22.5483,22.5529,22.5251,22.5436,7242.3398
2006-09-06 15:15:00,48.73,48.76,48.68,48.69,6406.6852367688025,22.5436,22.5575,22.5205,22.5251,6406.6852
2006-09-06 15:20:00,48.69,48.7,48.67,48.69,7938.718662952647,22.5251,22.5298,22.5159,22.5251,7938.7187
2006-09-06 15:25:00,48.69,48.7,48.67,48.69,14206.128133704737,22.5251,22.5298,22.5159,22.5251,14206.1281
2006-09-06 15:30:00,48.69,48.7,48.65,48.66,16295.264623955432,22.5251,22.5298,22.5066,22.5112,16295.2646
2006-09-06 15:35:00,48.66,48.75,48.65,48.75,23119.777158774374,22.5112,22.5529,22.5066,22.5529,23119.7772
2006-09-06 15:40:00,48.74,48.78,48.74,48.77,17827.298050139278,22.5483,22.5668,22.5483,22.5621,17827.2981
2006-09-06 15:45:00,48.75,48.82,48.73,48.8,19498.60724233984,22.5529,22.5853,22.5436,22.576,19498.6072
2006-09-06 15:50:00,48.82,48.82,48.7,48.72,27158.774373259053,22.5853,22.5853,22.5298,22.539,27158.7744
2006-09-06 15:55:00,48.71,48.76,48.71,48.75,49721.44846796658,22.5344,22.5575,22.5344,22.5529,49721.4485
2006-09-07 09:30:00,48.75,48.82,48.72,48.78,37325.90529247911,22.5529,22.5853,22.539,22.5668,37325.9053
2006-09-07 09:35:00,48.82,48.82,48.78,48.81,16434.540389972146,22.5853,22.5853,22.5668,22.5806,16434.5404
2006-09-07 09:40:00,48.82,48.82,48.75,48.82,19498.60724233984,22.5853,22.5853,22.5529,22.5853,19498.6072
2006-09-07 09:45:00,48.82,48.94,48.77,48.92,40807.79944289694,22.5853,22.6408,22.5621,22.6315,40807.7994
2006-09-07 09:50:00,48.94,48.94,48.81,48.94,14345.403899721448,22.6408,22.6408,22.5806,22.6408,14345.4039
2006-09-07 09:55:00,48.92,48.98,48.92,48.95,22005.57103064067,22.6315,22.6593,22.6315,22.6454,22005.571
2006-09-07 10:00:00,48.99,48.99,48.87,48.88,16991.643454038996,22.6639,22.6639,22.6084,22.613,16991.6435
2006-09-07 10:05:00,48.82,48.84,48.8,48.82,12674.094707520891,22.5853,22.5945,22.576,22.5853,12674.0947
2006-09-07 10:10:00,48.85,48.86,48.81,48.82,8495.821727019498,22.5991,22.6038,22.5806,22.5853,8495.8217
2006-09-07 10:15:00,48.83,48.85,48.81,48.83,8913.649025069639,22.5899,22.5991,22.5806,22.5899,8913.649
2006-09-07 10:20:00,48.82,48.87,48.81,48.83,16016.713091922007,22.5853,22.6084,22.5806,22.5899,16016.7131
2006-09-07 10:25:00,48.82,48.91,48.81,48.87,8774.373259052925,22.5853,22.6269,22.5806,22.6084,8774.3733
2006-09-07 10:30:00,48.85,48.92,48.82,48.92,14623.955431754875,22.5991,22.6315,22.5853,22.6315,14623.9554
2006-09-07 10:35:00,48.91,48.92,48.84,48.85,14345.403899721448,22.6269,22.6315,22.5945,22.5991,14345.4039
2006-09-07 10:40:00,48.84,48.84,48.77,48.79,20612.813370473537,22.5945,22.5945,22.5621,22.5714,20612.8134
2006-09-07 10:45:00,48.78,48.84,48.77,48.82,15181.058495821728,22.5668,22.5945,22.5621,22.5853,15181.0585
2006-09-07 10:50:00,48.82,48.87,48.82,48.87,15459.610027855157,22.5853,22.6084,22.5853,22.6084,15459.61
2006-09-07 10:55:00,48.84,48.89,48.82,48.86,7381.615598885794,22.5945,22.6176,22.5853,22.6038,7381.6156
2006-09-07 11:00:00,48.84,48.91,48.82,48.91,16295.264623955432,22.5945,22.6269,22.5853,22.6269,16295.2646
2006-09-07 11:05:00,48.91,48.92,48.82,48.83,10724.23398328691,22.6269,22.6315,22.5853,22.5899,10724.234
2006-09-07 11:10:00,48.85,48.9,48.83,48.89,13370.473537604455,22.5991,22.6223,22.5899,22.6176,13370.4735
2006-09-07 11:15:00,48.85,48.88,48.82,48.83,25208.91364902507,22.5991,22.613,22.5853,22.5899,25208.9136
2006-09-07 11:20:00,48.84,48.84,48.81,48.83,21030.64066852368,22.5945,22.5945,22.5806,22.5899,21030.6407
2006-09-07 11:25:00,48.83,48.83,48.82,48.82,20055.710306406687,22.5899,22.5899,22.5853,22.5853,20055.7103
2006-09-07 11:30:00,48.83,48.85,48.82,48.85,60863.50974930362,22.5899,22.5991,22.5853,22.5991,60863.5097
2006-09-07 11:35:00,48.87,48.87,48.8,48.83,12116.99164345404,22.6084,22.6084,22.576,22.5899,12116.9916
2006-09-07 11:40:00,48.84,48.84,48.8,48.82,7242.339832869081,22.5945,22.5945,22.576,22.5853,7242.3398
2006-09-07 11:45:00,48.82,48.82,48.8,48.81,3760.4456824512536,22.5853,22.5853,22.576,22.5806,3760.4457
2006-09-07 11:50:00,48.81,48.83,48.81,48.83,5153.203342618384,22.5806,22.5899,22.5806,22.5899,5153.2033
2006-09-07 11:55:00,48.82,48.91,48.82,48.89,16852.367688022285,22.5853,22.6269,22.5853,22.6176,16852.3677
2006-09-07 12:00:00,48.91,48.91,48.86,48.86,16155.98885793872,22.6269,22.6269,22.6038,22.6038,16155.9889
2006-09-07 12:05:00,48.85,48.86,48.8,48.83,19777.15877437326,22.5991,22.6038,22.576,22.5899,19777.1588
2006-09-07 12:10:00,48.84,48.84,48.8,48.81,8356.545961002786,22.5945,22.5945,22.576,22.5806,8356.546
2006-09-07 12:15:00,48.82,48.85,48.8,48.83,11977.715877437327,22.5853,22.5991,22.576,22.5899,11977.7159
2006-09-07 12:20:00,48.85,48.87,48.82,48.82,3203.342618384401,22.5991,22.6084,22.5853,22.5853,3203.3426
2006-09-07 12:25:00,48.82,48.85,48.82,48.85,4456.824512534819,22.5853,22.5991,22.5853,22.5991,4456.8245
2006-09-07 12:30:00,48.84,48.86,48.84,48.84,5013.927576601672,22.5945,22.6038,22.5945,22.5945,5013.9276
2006-09-07 12:35:00,48.83,48.84,48.81,48.84,16573.816155988858,22.5899,22.5945,22.5806,22.5945,16573.8162
2006-09-07 12:40:00,48.83,48.84,48.82,48.82,9470.752089136491,22.5899,22.5945,22.5853,22.5853,9470.7521
2006-09-07 12:45:00,48.83,48.83,48.81,48.82,4874.651810584958,22.5899,22.5899,22.5806,22.5853,4874.6518
2006-09-07 12:50:00,48.82,48.84,48.8,48.81,6406.6852367688025,22.5853,22.5945,22.576,22.5806,6406.6852
2006-09-07 12:55:00,48.81,48.85,48.81,48.85,14484.679665738162,22.5806,22.5991,22.5806,22.5991,14484.6797
2006-09-07 13:00:00,48.87,48.89,48.82,48.84,12534.81894150418,22.6084,22.6176,22.5853,22.5945,12534.8189
2006-09-07 13:05:00,48.85,48.87,48.82,48.86,58913.64902506965,22.5991,22.6084,22.5853,22.6038,58913.649
2006-09-07 13:10:00,48.87,48.9,48.85,48.87,9331.476323119778,22.6084,22.6223,22.5991,22.6084,9331.4763
2006-09-07 13:15:00,48.87,48.9,48.87,48.9,3899.721448467967,22.6084,22.6223,22.6084,22.6223,3899.7214
2006-09-07 13:20:00,48.87,48.88,48.87,48.87,7103.064066852368,22.6084,22.613,22.6084,22.6084,7103.0641
2006-09-07 13:25:00,48.88,48.88,48.87,48.87,1810.5849582172705,22.613,22.613,22.6084,22.6084,1810.585
2006-09-07 13:30:00,48.89,48.89,48.85,48.89,16016.713091922007,22.6176,22.6176,22.5991,22.6176,16016.7131
2006-09-07 13:35:00,48.87,48.95,48.87,48.95,9610.027855153205,22.6084,22.6454,22.6084,22.6454,9610.0279
2006-09-07 13:40:00,48.95,49.0,48.94,48.97,12952.64623955432,22.6454,22.6685,22.6408,22.6547,12952.6462
2006-09-07 13:45:00,48.97,48.97,48.94,48.97,8774.373259052925,22.6547,22.6547,22.6408,22.6547,8774.3733
2006-09-07 13:50:00,48.95,48.96,48.92,48.94,12116.99164345404,22.6454,22.65,22.6315,22.6408,12116.9916
2006-09-07 13:55:00,48.97,48.97,48.9,48.92,5571.030640668524,22.6547,22.6547,22.6223,22.6315,5571.0306
2006-09-07 14:00:00,48.9,48.94,48.9,48.91,7660.167130919221,22.6223,22.6408,22.6223,22.6269,7660.1671
2006-09-07 14:05:00,48.9,48.9,48.87,48.9,14206.128133704737,22.6223,22.6223,22.6084,22.6223,14206.1281
2006-09-07 14:10:00,48.88,48.9,48.87,48.88,7381.615598885794,22.613,22.6223,22.6084,22.613,7381.6156
2006-09-07 14:15:00,48.88,48.91,48.87,48.87,12813.370473537603,22.613,22.6269,22.6084,22.6084,12813.3705
2006-09-07 14:20:00,48.84,48.89,48.81,48.85,9888.57938718663,22.5945,22.6176,22.5806,22.5991,9888.5794
2006-09-07 14:25:00,48.85,48.87,48.82,48.84,9610.027855153205,22.5991,22.6084,22.5853,22.5945,9610.0279
2006-09-07 14:30:00,48.85,48.85,48.82,48.82,20334.26183844012,22.5991,22.5991,22.5853,22.5853,20334.2618
2006-09-07 14:35:00,48.82,48.83,48.79,48.82,27576.601671309192,22.5853,22.5899,22.5714,22.5853,27576.6017
2006-09-07 14:40:00,48.82,48.82,48.77,48.79,25487.4651810585,22.5853,22.5853,22.5621,22.5714,25487.4652
2006-09-07 14:45:00,48.79,48.82,48.77,48.8,4874.651810584958,22.5714,22.5853,22.5621,22.576,4874.6518
2006-09-07 14:50:00,48.78,48.8,48.77,48.8,3621.169916434541,22.5668,22.576,22.5621,22.576,3621.1699
2006-09-07 14:55:00,48.8,48.84,48.8,48.81,11559.888579387189,22.576,22.5945,22.576,22.5806,11559.8886
2006-09-07 15:00:00,48.82,48.82,48.73,48.74,13091.922005571032,22.5853,22.5853,22.5436,22.5483,13091.922
2006-09-07 15:05:00,48.74,48.84,48.73,48.77,31476.32311977716,22.5483,22.5945,22.5436,22.5621,31476.3231
2006-09-07 15:10:00,48.8,48.81,48.77,48.77,4317.548746518106,22.576,22.5806,22.5621,22.5621,4317.5487
2006-09-07 15:15:00,48.76,48.77,48.74,48.74,4317.548746518106,22.5575,22.5621,22.5483,22.5483,4317.5487
2006-09-07 15:20:00,48.74,48.8,48.71,48.79,16295.264623955432,22.5483,22.576,22.5344,22.5714,16295.2646
2006-09-07 15:25:00,48.79,48.84,48.78,48.81,14206.128133704737,22.5714,22.5945,22.5668,22.5806,14206.1281
2006-09-07 15:30:00,48.8,48.82,48.77,48.81,17270.194986072423,22.576,22.5853,22.5621,22.5806,17270.195
2006-09-07 15:35:00,48.81,48.81,48.77,48.8,23398.3286908078,22.5806,22.5806,22.5621,22.576,23398.3287
2006-09-07 15:40:00,48.81,48.82,48.78,48.8,15320.33426183844,22.5806,22.5853,22.5668,22.576,15320.3343
2006-09-07 15:45:00,48.81,48.82,48.77,48.82,16295.264623955432,22.5806,22.5853,22.5621,22.5853,16295.2646
2006-09-07 15:50:00,48.8,48.85,48.8,48.83,11002.785515320336,22.576,22.5991,22.576,22.5899,11002.7855
2006-09-07 15:55:00,48.82,48.83,48.77,48.82,28412.25626740948,22.5853,22.5899,22.5621,22.5853,28412.2563
2006-09-08 09:30:00,48.96,48.96,48.81,48.85,24512.534818941505,22.65,22.65,22.5806,22.5991,24512.5348
2006-09-08 09:35:00,48.85,48.87,48.82,48.85,5988.857938718664,22.5991,22.6084,22.5853,22.5991,5988.8579
2006-09-08 09:40:00,48.85,48.87,48.78,48.82,9888.57938718663,22.5991,22.6084,22.5668,22.5853,9888.5794
2006-09-08 09:45:00,48.82,48.83,48.76,48.82,91922.00557103063,22.5853,22.5899,22.5575,22.5853,91922.0056
2006-09-08 09:50:00,48.82,48.82,48.75,48.81,21309.192200557103,22.5853,22.5853,22.5529,22.5806,21309.1922
2006-09-08 09:55:00,48.81,48.9,48.8,48.9,17688.022284122562,22.5806,22.6223,22.576,22.6223,17688.0223
2006-09-08 10:00:00,48.91,48.91,48.83,48.84,10863.50974930362,22.6269,22.6269,22.5899,22.5945,10863.5097
2006-09-08 10:05:00,48.86,48.87,48.81,48.81,15181.058495821728,22.6038,22.6084,22.5806,22.5806,15181.0585
2006-09-08 10:10:00,48.81,48.84,48.8,48.82,13649.025069637884,22.5806,22.5945,22.576,22.5853,13649.0251
2006-09-08 10:15:00,48.83,48.83,48.81,48.82,7520.891364902507,22.5899,22.5899,22.5806,22.5853,7520.8914
2006-09-08 10:20:00,48.83,48.85,48.82,48.84,6685.236768802229,22.5899,22.5991,22.5853,22.5945,6685.2368
2006-09-08 10:25:00,48.82,48.85,48.82,48.84,6545.961002785516,22.5853,22.5991,22.5853,22.5945,6545.961
2006-09-08 10:30:00,48.84,48.87,48.81,48.85,8774.373259052925,22.5945,22.6084,22.5806,22.5991,8774.3733
2006-09-08 10:35:00,48.82,48.85,48.77,48.82,10167.130919220055,22.5853,22.5991,22.5621,22.5853,10167.1309
2006-09-08 10:40:00,48.82,48.82,48.77,48.79,8774.373259052925,22.5853,22.5853,22.5621,22.5714,8774.3733
2006-09-08 10:45:00,48.79,48.84,48.79,48.84,13509.74930362117,22.5714,22.5945,22.5714,22.5945,13509.7493
2006-09-08 10:50:00,48.84,48.85,48.81,48.82,6824.512534818942,22.5945,22.5991,22.5806,22.5853,6824.5125
2006-09-08 10:55:00,48.81,48.82,48.79,48.79,11977.715877437327,22.5806,22.5853,22.5714,22.5714,11977.7159
2006-09-08 11:00:00,48.8,48.81,48.76,48.78,11142.061281337048,22.576,22.5806,22.5575,22.5668,11142.0613
2006-09-08 11:05:00,48.79,48.86,48.77,48.85,9749.303621169916,22.5714,22.6038,22.5621,22.5991,9749.3036
2006-09-08 11:10:00,48.84,48.88,48.83,48.83,3481.8941504178274,22.5945,22.613,22.5899,22.5899,3481.8942
2006-09-08 11:15:00,48.82,48.85,48.81,48.83,7242.339832869081,22.5853,22.5991,22.5806,22.5899,7242.3398
2006-09-08 11:20:00,48.81,48.83,48.8,48.81,5710.306406685237,22.5806,22.5899,22.576,22.5806,5710.3064
2006-09-08 11:25:00,48.82,48.83,48.82,48.83,8356.545961002786,22.5853,22.5899,22.5853,22.5899,8356.546
2006-09-08 11:30:00,48.82,48.82,48.78,48.79,12395.543175487466,22.5853,22.5853,22.5668,22.5714,12395.5432
2006-09-08 11:35:00,48.79,48.82,48.77,48.8,119498.60724233984,22.5714,22.5853,22.5621,22.576,119498.6072
2006-09-08 11:40:00,48.8,48.82,48.78,48.82,14066.852367688023,22.576,22.5853,22.5668,22.5853,14066.8524
2006-09-08 11:45:00,48.82,48.82,48.79,48.79,5571.030640668524,22.5853,22.5853,22.5714,22.5714,5571.0306
2006-09-08 11:50:00,48.8,48.85,48.79,48.8,12395.543175487466,22.576,22.5991,22.5714,22.576,12395.5432
2006-09-08 11:55:00,48.8,48.83,48.77,48.8,9052.924791086352,22.576,22.5899,22.5621,22.576,9052.9248
2006-09-08 12:00:00,48.8,48.82,48.79,48.82,14484.679665738162,22.576,22.5853,22.5714,22.5853,14484.6797
2006-09-08 12:05:00,48.82,48.84,48.79,48.8,10863.50974930362,22.5853,22.5945,22.5714,22.576,10863.5097
2006-09-08 12:10:00,48.79,48.82,48.79,48.8,7799.442896935933,22.5714,22.5853,22.5714,22.576,7799.4429
2006-09-08 12:15:00,48.8,48.85,48.8,48.81,4596.100278551532,22.576,22.5991,22.576,22.5806,4596.1003
2006-09-08 12:20:00,48.81,48.83,48.8,48.83,7242.339832869081,22.5806,22.5899,22.576,22.5899,7242.3398
2006-09-08 12:25:00,48.82,48.82,48.8,48.8,3342.6183844011143,22.5853,22.5853,22.576,22.576,3342.6184
2006-09-08 12:30:00,48.79,48.84,48.79,48.82,5988.857938718664,22.5714,22.5945,22.5714,22.5853,5988.8579
2006-09-08 12:35:00,48.82,48.88,48.82,48.87,4317.548746518106,22.5853,22.613,22.5853,22.6084,4317.5487
2006-09-08 12:40:00,48.86,48.91,48.86,48.9,4874.651810584958,22.6038,22.6269,22.6038,22.6223,4874.6518
2006-09-08 12:45:00,48.9,48.91,48.9,48.9,5013.927576601672,22.6223,22.6269,22.6223,22.6223,5013.9276
2006-09-08 12:50:00,48.9,48.91,48.9,48.9,5431.7548746518105,22.6223,22.6269,22.6223,22.6223,5431.7549
2006-09-08 12:55:00,48.9,48.91,48.89,48.9,3481.8941504178274,22.6223,22.6269,22.6176,22.6223,3481.8942
2006-09-08 13:00:00,48.9,48.94,48.9,48.94,5710.306406685237,22.6223,22.6408,22.6223,22.6408,5710.3064
2006-09-08 13:05:00,48.92,48.92,48.87,48.87,7103.064066852368,22.6315,22.6315,22.6084,22.6084,7103.0641
2006-09-08 13:10:00,48.88,48.88,48.85,48.85,9610.027855153205,22.613,22.613,22.5991,22.5991,9610.0279
2006-09-08 13:15:00,48.86,48.91,48.86,48.88,16295.264623955432,22.6038,22.6269,22.6038,22.613,16295.2646
2006-09-08 13:20:00,48.87,48.91,48.87,48.9,5571.030640668524,22.6084,22.6269,22.6084,22.6223,5571.0306
2006-09-08 13:25:00,48.9,48.9,48.85,48.86,23676.880222841228,22.6223,22.6223,22.5991,22.6038,23676.8802
2006-09-08 13:30:00,48.86,48.9,48.85,48.89,9331.476323119778,22.6038,22.6223,22.5991,22.6176,9331.4763
2006-09-08 13:35:00,48.89,48.91,48.87,48.87,7938.718662952647,22.6176,22.6269,22.6084,22.6084,7938.7187
2006-09-08 13:40:00,48.87,48.88,48.85,48.87,6406.6852367688025,22.6084,22.613,22.5991,22.6084,6406.6852
2006-09-08 13:45:00,48.87,48.88,48.86,48.88,5988.857938718664,22.6084,22.613,22.6038,22.613,5988.8579
2006-09-08 13:50:00,48.87,48.96,48.87,48.96,28969.359331476324,22.6084,22.65,22.6084,22.65,28969.3593
2006-09-08 13:55:00,48.96,49.13,48.95,49.09,23398.3286908078,22.65,22.7287,22.6454,22.7102,23398.3287
2006-09-08 14:00:00,49.09,49.13,49.08,49.1,9331.476323119778,22.7102,22.7287,22.7055,22.7148,9331.4763
2006-09-08 14:05:00,49.1,49.1,49.05,49.05,4596.100278551532,22.7148,22.7148,22.6917,22.6917,4596.1003
2006-09-08 14:10:00,49.08,49.11,49.05,49.11,14484.679665738162,22.7055,22.7194,22.6917,22.7194,14484.6797
2006-09-08 14:15:00,49.11,49.11,49.09,49.11,6545.961002785516,22.7194,22.7194,22.7102,22.7194,6545.961
2006-09-08 14:20:00,49.1,49.1,49.01,49.01,5710.306406685237,22.7148,22.7148,22.6732,22.6732,5710.3064
2006-09-08 14:25:00,49.02,49.08,49.02,49.04,7520.891364902507,22.6778,22.7055,22.6778,22.687,7520.8914
2006-09-08 14:30:00,49.03,49.05,49.01,49.02,13927.57660167131,22.6824,22.6917,22.6732,22.6778,13927.5766
2006-09-08 14:35:00,49.03,49.04,49.01,49.03,10584.958217270196,22.6824,22.687,22.6732,22.6824,10584.9582
2006-09-08 14:40:00,49.05,49.05,49.02,49.03,12674.094707520891,22.6917,22.6917,22.6778,22.6824,12674.0947
2006-09-08 14:45:00,49.03,49.03,48.97,48.97,18523.676880222843,22.6824,22.6824,22.6547,22.6547,18523.6769
2006-09-08 14:50:00,48.97,48.97,48.93,48.97,10445.682451253482,22.6547,22.6547,22.6362,22.6547,10445.6825
2006-09-08 14:55:00,48.97,49.0,48.96,48.98,8774.373259052925,22.6547,22.6685,22.65,22.6593,8774.3733
2006-09-08 15:00:00,48.98,49.0,48.96,48.98,13370.473537604455,22.6593,22.6685,22.65,22.6593,13370.4735
2006-09-08 15:05:00,48.97,49.02,48.96,49.02,18802.228412256267,22.6547,22.6778,22.65,22.6778,18802.2284
2006-09-08 15:10:00,49.01,49.09,49.01,49.08,19080.77994428969,22.6732,22.7102,22.6732,22.7055,19080.7799
2006-09-08 15:15:00,49.08,49.08,49.02,49.04,17548.74651810585,22.7055,22.7055,22.6778,22.687,17548.7465
2006-09-08 15:20:00,49.04,49.04,49.03,49.04,54178.2729805014,22.687,22.687,22.6824,22.687,54178.273
2006-09-08 15:25:00,49.04,49.04,49.0,49.01,10445.682451253482,22.687,22.687,22.6685,22.6732,10445.6825
2006-09-08 15:30:00,49.0,49.0,48.92,48.92,37186.6295264624,22.6685,22.6685,22.6315,22.6315,37186.6295
2006-09-08 15:35:00,48.92,48.95,48.92,48.95,7938.718662952647,22.6315,22.6454,22.6315,22.6454,7938.7187
2006-09-08 15:40:00,48.94,48.98,48.94,48.97,15738.16155988858,22.6408,22.6593,22.6408,22.6547,15738.1616
2006-09-08 15:45:00,48.97,49.04,48.95,49.03,29108.63509749304,22.6547,22.687,22.6454,22.6824,29108.6351
2006-09-08 15:50:00,49.03,49.05,49.03,49.03,69080.7799442897,22.6824,22.6917,22.6824,22.6824,69080.7799
2006-09-08 15:55:00,49.04,49.04,49.02,49.02,29387.186629526463,22.687,22.687,22.6778,22.6778,29387.1866
2006-09-11 09:30:00,49.03,49.04,48.83,48.83,52785.51532033426,22.6824,22.687,22.5899,22.5899,52785.5153
2006-09-11 09:35:00,48.83,48.95,48.83,48.86,6406.6852367688025,22.5899,22.6454,22.5899,22.6038,6406.6852
2006-09-11 09:40:00,48.87,48.9,48.84,48.85,81754.87465181059,22.6084,22.6223,22.5945,22.5991,81754.8747
2006-09-11 09:45:00,48.83,48.97,48.83,48.95,26601.671309192203,22.5899,22.6547,22.5899,22.6454,26601.6713
2006-09-11 09:50:00,48.96,49.03,48.93,48.96,10445.682451253482,22.65,22.6824,22.6362,22.65,10445.6825
2006-09-11 09:55:00,48.94,49.01,48.94,49.01,13091.922005571032,22.6408,22.6732,22.6408,22.6732,13091.922
2006-09-11 10:00:00,49.0,49.07,48.99,49.06,37743.73259052925,22.6685,22.7009,22.6639,22.6963,37743.7326
2006-09-11 10:05:00,49.08,49.15,49.08,49.12,11977.715877437327,22.7055,22.7379,22.7055,22.7241,11977.7159
2006-09-11 10:10:00,49.12,49.26,49.12,49.26,33844.01114206128,22.7241,22.7888,22.7241,22.7888,33844.0111
2006-09-11 10:15:00,49.26,49.27,49.22,49.24,21309.192200557103,22.7888,22.7934,22.7703,22.7796,21309.1922
2006-09-11 10:20:00,49.23,49.23,49.18,49.19,9331.476323119778,22.7749,22.7749,22.7518,22.7564,9331.4763
2006-09-11 10:25:00,49.18,49.18,49.12,49.12,143732.59052924791,22.7518,22.7518,22.7241,22.7241,143732.5905
2006-09-11 10:30:00,49.12,49.15,49.11,49.13,16155.98885793872,22.7241,22.7379,22.7194,22.7287,16155.9889
2006-09-11 10:35:00,49.15,49.16,49.1,49.13,10724.23398328691,22.7379,22.7426,22.7148,22.7287,10724.234
2006-09-11 10:40:00,49.13,49.16,49.11,49.13,14763.231197771587,22.7287,22.7426,22.7194,22.7287,14763.2312
2006-09-11 10:45:00,49.13,49.18,49.13,49.16,12674.094707520891,22.7287,22.7518,22.7287,22.7426,12674.0947
2006-09-11 10:50:00,49.17,49.23,49.15,49.23,10167.130919220055,22.7472,22.7749,22.7379,22.7749,10167.1309
2006-09-11 10:55:00,49.21,49.22,49.15,49.16,14902.506963788304,22.7657,22.7703,22.7379,22.7426,14902.507
2006-09-11 11:00:00,49.18,49.21,49.15,49.17,8495.821727019498,22.7518,22.7657,22.7379,22.7472,8495.8217
2006-09-11 11:05:00,49.18,49.22,49.15,49.18,23259.05292479109,22.7518,22.7703,22.7379,22.7518,23259.0529
2006-09-11 11:10:00,49.23,49.24,49.16,49.24,34818.94150417828,22.7749,22.7796,22.7426,22.7796,34818.9415
2006-09-11 11:15:00,49.22,49.28,49.21,49.23,23955.43175487465,22.7703,22.7981,22.7657,22.7749,23955.4318
2006-09-11 11:20:00,49.24,49.3,49.23,49.25,13788.300835654596,22.7796,22.8073,22.7749,22.7842,13788.3008
2006-09-11 11:25:00,49.23,49.3,49.23,49.3,38161.55988857939,22.7749,22.8073,22.7749,22.8073,38161.5599
2006-09-11 11:30:00,49.31,49.32,49.26,49.26,40807.79944289694,22.812,22.8166,22.7888,22.7888,40807.7994
2006-09-11 11:35:00,49.27,49.27,49.25,49.25,11977.715877437327,22.7934,22.7934,22.7842,22.7842,11977.7159
2006-09-11 11:40:00,49.25,49.27,49.24,49.26,6267.40947075209,22.7842,22.7934,22.7796,22.7888,6267.4095
2006-09-11 11:45:00,49.28,49.3,49.26,49.28,14484.679665738162,22.7981,22.8073,22.7888,22.7981,14484.6797
2006-09-11 11:50:00,49.3,49.31,49.28,49.31,7103.064066852368,22.8073,22.812,22.7981,22.812,7103.0641
2006-09-11 11:55:00,49.32,49.32,49.26,49.26,28133.704735376046,22.8166,22.8166,22.7888,22.7888,28133.7047
2006-09-11 12:00:00,49.26,49.33,49.25,49.33,105431.75487465182,22.7888,22.8212,22.7842,22.8212,105431.7549
2006-09-11 12:05:00,49.32,49.36,49.3,49.31,27994.42896935933,22.8166,22.8351,22.8073,22.812,27994.429
2006-09-11 12:10:00,49.3,49.36,49.29,49.29,36490.25069637883,22.8073,22.8351,22.8027,22.8027,36490.2507
2006-09-11 12:15:00,49.31,49.31,49.29,49.29,5571.030640668524,22.812,22.812,22.8027,22.8027,5571.0306
2006-09-11 12:20:00,49.28,49.32,49.22,49.23,5013.927576601672,22.7981,22.8166,22.7703,22.7749,5013.9276
2006-09-11 12:25:00,49.23,49.24,49.18,49.23,7938.718662952647,22.7749,22.7796,22.7518,22.7749,7938.7187
2006-09-11 12:30:00,49.23,49.28,49.21,49.26,71448.46796657382,22.7749,22.7981,22.7657,22.7888,71448.468
2006-09-11 12:35:00,49.26,49.26,49.24,49.25,10027.855153203343,22.7888,22.7888,22.7796,22.7842,10027.8552
2006-09-11 12:40:00,49.25,49.3,49.25,49.28,10027.855153203343,22.7842,22.8073,22.7842,22.7981,10027.8552
2006-09-11 12:45:00,49.28,49.33,49.28,49.33,9470.752089136491,22.7981,22.8212,22.7981,22.8212,9470.7521
2006-09-11 12:50:00,49.33,49.37,49.33,49.35,10863.50974930362,22.8212,22.8397,22.8212,22.8305,10863.5097
2006-09-11 12:55:00,49.36,49.41,49.36,49.38,27158.774373259053,22.8351,22.8582,22.8351,22.8443,27158.7744
2006-09-11 13:00:00,49.37,49.41,49.37,49.38,32729.80501392758,22.8397,22.8582,22.8397,22.8443,32729.805
2006-09-11 13:05:00,49.38,49.46,49.38,49.46,23816.15598885794,22.8443,22.8813,22.8443,22.8813,23816.156
2006-09-11 13:10:00,49.45,49.48,49.43,49.43,25348.189415041783,22.8767,22.8906,22.8675,22.8675,25348.1894
2006-09-11 13:15:00,49.43,49.49,49.41,49.48,11977.715877437327,22.8675,22.8952,22.8582,22.8906,11977.7159
2006-09-11 13:20:00,49.48,49.53,49.46,49.49,33704.73537604457,22.8906,22.9137,22.8813,22.8952,33704.7354
2006-09-11 13:25:00,49.5,49.54,49.49,49.52,16434.540389972146,22.8998,22.9184,22.8952,22.9091,16434.5404
2006-09-11 13:30:00,49.52,49.53,49.5,49.5,18662.952646239555,22.9091,22.9137,22.8998,22.8998,18662.9526
2006-09-11 13:35:00,49.5,49.54,49.5,49.54,158774.37325905293,22.8998,22.9184,22.8998,22.9184,158774.3733
2006-09-11 13:40:00,49.53,49.54,49.53,49.53,13649.025069637884,22.9137,22.9184,22.9137,22.9137,13649.0251
2006-09-11 13:45:00,49.53,49.53,49.49,49.51,11420.612813370471,22.9137,22.9137,22.8952,22.9045,11420.6128
2006-09-11 13:50:00,49.51,49.51,49.49,49.51,12534.81894150418,22.9045,22.9045,22.8952,22.9045,12534.8189
2006-09-11 13:55:00,49.49,49.51,49.49,49.49,4735.376044568246,22.8952,22.9045,22.8952,22.8952,4735.376
2006-09-11 14:00:00,49.49,49.49,49.44,49.46,22562.674094707523,22.8952,22.8952,22.8721,22.8813,22562.6741
2006-09-11 14:05:00,49.46,49.46,49.43,49.43,15459.610027855157,22.8813,22.8813,22.8675,22.8675,15459.61
2006-09-11 14:10:00,49.43,49.44,49.41,49.43,13509.74930362117,22.8675,22.8721,22.8582,22.8675,13509.7493
2006-09-11 14:15:00,49.42,49.43,49.41,49.41,12952.64623955432,22.8628,22.8675,22.8582,22.8582,12952.6462
2006-09-11 14:20:00,49.41,49.41,49.38,49.38,8495.821727019498,22.8582,22.8582,22.8443,22.8443,8495.8217
2006-09-11 14:25:00,49.38,49.4,49.38,49.38,10027.855153203343,22.8443,22.8536,22.8443,22.8443,10027.8552
2006-09-11 14:30:00,49.38,49.4,49.37,49.37,17827.298050139278,22.8443,22.8536,22.8397,22.8397,17827.2981
2006-09-11 14:35:00,49.38,49.39,49.36,49.39,5988.857938718664,22.8443,22.849,22.8351,22.849,5988.8579
2006-09-11 14:40:00,49.39,49.4,49.38,49.4,12674.094707520891,22.849,22.8536,22.8443,22.8536,12674.0947
2006-09-11 14:45:00,49.39,49.4,49.37,49.4,50139.27576601672,22.849,22.8536,22.8397,22.8536,50139.2758
2006-09-11 14:50:00,49.39,49.48,49.38,49.48,53203.342618384406,22.849,22.8906,22.8443,22.8906,53203.3426
2006-09-11 14:55:00,49.48,49.5,49.47,49.47,89554.31754874652,22.8906,22.8998,22.886,22.886,89554.3175
2006-09-11 15:00:00,49.47,49.48,49.47,49.47,17548.74651810585,22.886,22.8906,22.886,22.886,17548.7465
2006-09-11 15:05:00,49.47,49.47,49.43,49.46,37883.008356545964,22.886,22.886,22.8675,22.8813,37883.0084
2006-09-11 15:10:00,49.46,49.49,49.45,49.48,74791.08635097493,22.8813,22.8952,22.8767,22.8906,74791.0864
2006-09-11 15:15:00,49.48,49.53,49.48,49.53,13509.74930362117,22.8906,22.9137,22.8906,22.9137,13509.7493
2006-09-11 15:20:00,49.52,49.54,49.51,49.53,20752.089136490253,22.9091,22.9184,22.9045,22.9137,20752.0891
2006-09-11 15:25:00,49.54,49.62,49.53,49.6,82451.25348189415,22.9184,22.9554,22.9137,22.9461,82451.2535
2006-09-11 15:30:00,49.59,49.64,49.57,49.57,41504.178272980505,22.9415,22.9646,22.9322,22.9322,41504.1783
2006-09-11 15:35:00,49.59,49.6,49.56,49.58,35097.4930362117,22.9415,22.9461,22.9276,22.9369,35097.493
2006-09-11 15:40:00,49.56,49.59,49.51,49.52,21448.46796657382,22.9276,22.9415,22.9045,22.9091,21448.468
2006-09-11 15:45:00,49.53,49.53,49.46,49.48,43175.48746518106,22.9137,22.9137,22.8813,22.8906,43175.4875
2006-09-11 15:50:00,49.48,49.53,49.48,49.52,38022.28412256268,22.8906,22.9137,22.8906,22.9091,38022.2841
2006-09-11 15:55:00,49.51,49.56,49.51,49.55,46239.55431754875,22.9045,22.9276,22.9045,22.923,46239.5543
2006-09-12 09:30:00,49.69,49.86,49.69,49.84,54178.2729805014,22.9877,23.0664,22.9877,23.0571,54178.273
2006-09-12 09:35:00,49.84,49.86,49.56,49.61,24233.98328690808,23.0571,23.0664,22.9276,22.9507,24233.9833
2006-09-12 09:40:00,49.6,49.62,49.48,49.58,11002.785515320336,22.9461,22.9554,22.8906,22.9369,11002.7855
2006-09-12 09:45:00,49.61,49.71,49.54,49.71,30640.668523676883,22.9507,22.997,22.9184,22.997,30640.6685
2006-09-12 09:50:00,49.71,49.76,49.66,49.69,37325.90529247911,22.997,23.0201,22.9739,22.9877,37325.9053
2006-09-12 09:55:00,49.69,49.74,49.68,49.69,47632.31197771588,22.9877,23.0109,22.9831,22.9877,47632.312
2006-09-12 10:00:00,49.67,49.76,49.66,49.69,50835.654596100285,22.9785,23.0201,22.9739,22.9877,50835.6546
2006-09-12 10:05:00,49.65,49.65,49.53,49.53,12256.267409470753,22.9692,22.9692,22.9137,22.9137,12256.2674
2006-09-12 10:10:00,49.53,49.54,49.35,49.36,27158.774373259053,22.9137,22.9184,22.8305,22.8351,27158.7744
2006-09-12 10:15:00,49.36,49.38,49.25,49.31,41225.62674094708,22.8351,22.8443,22.7842,22.812,41225.6267
2006-09-12 10:20:00,49.31,49.33,49.28,49.3,14902.506963788304,22.812,22.8212,22.7981,22.8073,14902.507
2006-09-12 10:25:00,49.29,49.31,49.25,49.29,16155.98885793872,22.8027,22.812,22.7842,22.8027,16155.9889
2006-09-12 10:30:00,49.29,49.37,49.27,49.35,55153.203342618384,22.8027,22.8397,22.7934,22.8305,55153.2033
2006-09-12 10:35:00,49.35,49.46,49.35,49.44,38161.55988857939,22.8305,22.8813,22.8305,22.8721,38161.5599
2006-09-12 10:40:00,49.43,49.51,49.43,49.49,16713.091922005573,22.8675,22.9045,22.8675,22.8952,16713.0919
2006-09-12 10:45:00,49.49,49.53,49.49,49.49,16991.643454038996,22.8952,22.9137,22.8952,22.8952,16991.6435
2006-09-12 10:50:00,49.5,49.5,49.42,49.45,15320.33426183844,22.8998,22.8998,22.8628,22.8767,15320.3343
2006-09-12 10:55:00,49.44,49.49,49.42,49.48,11838.440111420614,22.8721,22.8952,22.8628,22.8906,11838.4401
2006-09-12 11:00:00,49.48,49.52,49.46,49.47,14484.679665738162,22.8906,22.9091,22.8813,22.886,14484.6797
2006-09-12 11:05:00,49.47,49.48,49.43,49.46,13927.57660167131,22.886,22.8906,22.8675,22.8813,13927.5766
2006-09-12 11:10:00,49.46,49.46,49.41,49.42,11838.440111420614,22.8813,22.8813,22.8582,22.8628,11838.4401
2006-09-12 11:15:00,49.42,49.43,49.39,49.39,11142.061281337048,22.8628,22.8675,22.849,22.849,11142.0613
2006-09-12 11:20:00,49.4,49.41,49.36,49.36,40111.420612813374,22.8536,22.8582,22.8351,22.8351,40111.4206
2006-09-12 11:25:00,49.36,49.41,49.36,49.39,26044.56824512535,22.8351,22.8582,22.8351,22.849,26044.5682
2006-09-12 11:30:00,49.38,49.43,49.38,49.41,28830.08356545961,22.8443,22.8675,22.8443,22.8582,28830.0836
2006-09-12 11:35:00,49.41,49.42,49.35,49.36,14902.506963788304,22.8582,22.8628,22.8305,22.8351,14902.507
2006-09-12 11:40:00,49.37,49.38,49.33,49.33,9331.476323119778,22.8397,22.8443,22.8212,22.8212,9331.4763
2006-09-12 11:45:00,49.33,49.46,49.33,49.46,21727.01949860724,22.8212,22.8813,22.8212,22.8813,21727.0195
2006-09-12 11:50:00,49.47,49.54,49.46,49.54,9888.57938718663,22.886,22.9184,22.8813,22.9184,9888.5794
2006-09-12 11:55:00,49.53,49.54,49.53,49.54,5431.7548746518105,22.9137,22.9184,22.9137,22.9184,5431.7549
2006-09-12 12:00:00,49.54,49.54,49.5,49.52,13649.025069637884,22.9184,22.9184,22.8998,22.9091,13649.0251
2006-09-12 12:05:00,49.52,49.64,49.51,49.61,14623.955431754875,22.9091,22.9646,22.9045,22.9507,14623.9554
2006-09-12 12:10:00,49.63,49.63,49.56,49.6,16713.091922005573,22.96,22.96,22.9276,22.9461,16713.0919
2006-09-12 12:15:00,49.59,49.59,49.53,49.53,5849.58217270195,22.9415,22.9415,22.9137,22.9137,5849.5822
2006-09-12 12:20:00,49.53,49.53,49.51,49.53,8774.373259052925,22.9137,22.9137,22.9045,22.9137,8774.3733
2006-09-12 12:25:00,49.53,49.59,49.53,49.55,7660.167130919221,22.9137,22.9415,22.9137,22.923,7660.1671
2006-09-12 12:30:00,49.56,49.59,49.54,49.56,9888.57938718663,22.9276,22.9415,22.9184,22.9276,9888.5794
2006-09-12 12:35:00,49.58,49.62,49.56,49.61,14763.231197771587,22.9369,22.9554,22.9276,22.9507,14763.2312
2006-09-12 12:40:00,49.62,49.62,49.59,49.6,9610.027855153205,22.9554,22.9554,22.9415,22.9461,9610.0279
2006-09-12 12:45:00,49.61,49.61,49.58,49.59,9610.027855153205,22.9507,22.9507,22.9369,22.9415,9610.0279
2006-09-12 12:50:00,49.59,49.64,49.58,49.64,12674.094707520891,22.9415,22.9646,22.9369,22.9646,12674.0947
2006-09-12 12:55:00,49.64,49.66,49.63,49.64,10306.406685236769,22.9646,22.9739,22.96,22.9646,10306.4067
2006-09-12 13:00:00,49.65,49.65,49.57,49.59,10584.958217270196,22.9692,22.9692,22.9322,22.9415,10584.9582
2006-09-12 13:05:00,49.59,49.59,49.56,49.56,3621.169916434541,22.9415,22.9415,22.9276,22.9276,3621.1699
2006-09-12 13:10:00,49.54,49.54,49.48,49.51,12116.99164345404,22.9184,22.9184,22.8906,22.9045,12116.9916
2006-09-12 13:15:00,49.51,49.53,49.48,49.48,8495.821727019498,22.9045,22.9137,22.8906,22.8906,8495.8217
2006-09-12 13:20:00,49.5,49.53,49.47,49.53,9470.752089136491,22.8998,22.9137,22.886,22.9137,9470.7521
2006-09-12 13:25:00,49.53,49.57,49.51,49.52,11420.612813370471,22.9137,22.9322,22.9045,22.9091,11420.6128
2006-09-12 13:30:00,49.52,49.52,49.51,49.51,6406.6852367688025,22.9091,22.9091,22.9045,22.9045,6406.6852
2006-09-12 13:35:00,49.51,49.53,49.48,49.51,9888.57938718663,22.9045,22.9137,22.8906,22.9045,9888.5794
2006-09-12 13:40:00,49.52,49.56,49.5,49.54,11281.337047353762,22.9091,22.9276,22.8998,22.9184,11281.337
2006-09-12 13:45:00,49.55,49.63,49.54,49.63,26183.844011142064,22.923,22.96,22.9184,22.96,26183.844
2006-09-12 13:50:00,49.63,49.72,49.61,49.69,42757.66016713092,22.96,23.0016,22.9507,22.9877,42757.6602
2006-09-12 13:55:00,49.69,49.69,49.63,49.64,19359.33147632312,22.9877,22.9877,22.96,22.9646,19359.3315
2006-09-12 14:00:00,49.64,49.64,49.58,49.58,11002.785515320336,22.9646,22.9646,22.9369,22.9369,11002.7855
2006-09-12 14:05:00,49.59,49.61,49.58,49.61,11281.337047353762,22.9415,22.9507,22.9369,22.9507,11281.337
2006-09-12 14:10:00,49.61,49.61,49.6,49.61,8217.270194986073,22.9507,22.9507,22.9461,22.9507,8217.2702
2006-09-12 14:15:00,49.61,49.61,49.59,49.61,16016.713091922007,22.9507,22.9507,22.9415,22.9507,16016.7131
2006-09-12 14:20:00,49.61,49.61,49.59,49.61,8913.649025069639,22.9507,22.9507,22.9415,22.9507,8913.649
2006-09-12 14:25:00,49.61,49.71,49.61,49.63,45125.34818941505,22.9507,22.997,22.9507,22.96,45125.3482
2006-09-12 14:30:00,49.63,49.69,49.61,49.69,20334.26183844012,22.96,22.9877,22.9507,22.9877,20334.2618
2006-09-12 14:35:00,49.68,49.69,49.54,49.56,96378.83008356548,22.9831,22.9877,22.9184,22.9276,96378.8301
2006-09-12 14:40:00,49.56,49.57,49.53,49.53,16155.98885793872,22.9276,22.9322,22.9137,22.9137,16155.9889
2006-09-12 14:45:00,49.53,49.59,49.53,49.58,15877.437325905294,22.9137,22.9415,22.9137,22.9369,15877.4373
2006-09-12 14:50:00,49.59,49.6,49.54,49.56,15877.437325905294,22.9415,22.9461,22.9184,22.9276,15877.4373
2006-09-12 14:55:00,49.56,49.61,49.56,49.59,19498.60724233984,22.9276,22.9507,22.9276,22.9415,19498.6072
2006-09-12 15:00:00,49.58,49.59,49.55,49.56,33286.908077994434,22.9369,22.9415,22.923,22.9276,33286.9081
2006-09-12 15:05:00,49.55,49.55,49.51,49.55,28969.359331476324,22.923,22.923,22.9045,22.923,28969.3593
2006-09-12 15:10:00,49.55,49.58,49.53,49.56,27437.32590529248,22.923,22.9369,22.9137,22.9276,27437.3259
2006-09-12 15:15:00,49.55,49.55,49.51,49.53,14066.852367688023,22.923,22.923,22.9045,22.9137,14066.8524
2006-09-12 15:20:00,49.53,49.56,49.52,49.54,11977.715877437327,22.9137,22.9276,22.9091,22.9184,11977.7159
2006-09-12 15:25:00,49.53,49.55,49.52,49.55,14345.403899721448,22.9137,22.923,22.9091,22.923,14345.4039
2006-09-12 15:30:00,49.55,49.56,49.52,49.54,26323.119777158776,22.923,22.9276,22.9091,22.9184,26323.1198
2006-09-12 15:35:00,49.54,49.54,49.51,49.52,19637.883008356548,22.9184,22.9184,22.9045,22.9091,19637.883
2006-09-12 15:40:00,49.53,49.58,49.53,49.58,16713.091922005573,22.9137,22.9369,22.9137,22.9369,16713.0919
2006-09-12 15:45:00,49.58,49.64,49.53,49.53,24512.534818941505,22.9369,22.9646,22.9137,22.9137,24512.5348
2006-09-12 15:50:00,49.53,49.58,49.53,49.54,21030.64066852368,22.9137,22.9369,22.9137,22.9184,21030.6407
2006-09-12 15:55:00,49.55,49.56,49.51,49.51,46796.6573816156,22.923,22.9276,22.9045,22.9045,46796.6574
2006-09-13 09:30:00,49.39,49.48,49.39,49.47,24651.810584958217,22.849,22.8906,22.849,22.886,24651.8106
2006-09-13 09:35:00,49.48,49.54,49.43,49.49,16713.091922005573,22.8906,22.9184,22.8675,22.8952,16713.0919
2006-09-13 09:40:00,49.49,49.54,49.48,49.54,16991.643454038996,22.8952,22.9184,22.8906,22.9184,16991.6435
2006-09-13 09:45:00,49.59,49.63,49.53,49.54,33844.01114206128,22.9415,22.96,22.9137,22.9184,33844.0111
2006-09-13 09:50:00,49.54,49.55,49.43,49.43,36768.802228412256,22.9184,22.923,22.8675,22.8675,36768.8022
2006-09-13 09:55:00,49.46,49.5,49.44,49.48,35933.14763231198,22.8813,22.8998,22.8721,22.8906,35933.1476
2006-09-13 10:00:00,49.5,49.5,49.45,49.46,59331.47632311978,22.8998,22.8998,22.8767,22.8813,59331.4763
2006-09-13 10:05:00,49.46,49.49,49.44,49.44,32451.25348189416,22.8813,22.8952,22.8721,22.8721,32451.2535
2006-09-13 10:10:00,49.45,49.46,49.42,49.42,41504.178272980505,22.8767,22.8813,22.8628,22.8628,41504.1783
2006-09-13 10:15:00,49.42,49.43,49.38,49.41,27994.42896935933,22.8628,22.8675,22.8443,22.8582,27994.429
2006-09-13 10:20:00,49.41,49.42,49.38,49.4,23398.3286908078,22.8582,22.8628,22.8443,22.8536,23398.3287
2006-09-13 10:25:00,49.39,49.39,49.35,49.35,22284.122562674096,22.849,22.849,22.8305,22.8305,22284.1226
2006-09-13 10:30:00,49.37,49.4,49.33,49.39,22284.122562674096,22.8397,22.8536,22.8212,22.849,22284.1226
2006-09-13 10:35:00,49.38,49.41,49.35,49.37,17966.57381615599,22.8443,22.8582,22.8305,22.8397,17966.5738
2006-09-13 10:40:00,49.37,49.37,49.28,49.29,11420.612813370471,22.8397,22.8397,22.7981,22.8027,11420.6128
2006-09-13 10:45:00,49.3,49.32,49.27,49.32,15181.058495821728,22.8073,22.8166,22.7934,22.8166,15181.0585
2006-09-13 10:50:00,49.33,49.33,49.31,49.33,15738.16155988858,22.8212,22.8212,22.812,22.8212,15738.1616
2006-09-13 10:55:00,49.33,49.38,49.33,49.35,17688.022284122562,22.8212,22.8443,22.8212,22.8305,17688.0223
2006-09-13 11:00:00,49.36,49.38,49.35,49.37,21727.01949860724,22.8351,22.8443,22.8305,22.8397,21727.0195
2006-09-13 11:05:00,49.36,49.43,49.35,49.43,27855.15320334262,22.8351,22.8675,22.8305,22.8675,27855.1532
2006-09-13 11:10:00,49.41,49.42,49.39,49.41,18384.401114206128,22.8582,22.8628,22.849,22.8582,18384.4011
2006-09-13 11:15:00,49.38,49.38,49.34,49.34,8077.994428969359,22.8443,22.8443,22.8258,22.8258,8077.9944
2006-09-13 11:20:00,49.33,49.35,49.32,49.33,11142.061281337048,22.8212,22.8305,22.8166,22.8212,11142.0613
2006-09-13 11:25:00,49.32,49.33,49.29,49.29,26044.56824512535,22.8166,22.8212,22.8027,22.8027,26044.5682
2006-09-13 11:30:00,49.3,49.31,49.27,49.28,21169.91643454039,22.8073,22.812,22.7934,22.7981,21169.9164
2006-09-13 11:35:00,49.28,49.31,49.25,49.25,9610.027855153205,22.7981,22.812,22.7842,22.7842,9610.0279
2006-09-13 11:40:00,49.25,49.31,49.25,49.28,27298.05013927577,22.7842,22.812,22.7842,22.7981,27298.0501
2006-09-13 11:45:00,49.31,49.33,49.27,49.33,10445.682451253482,22.812,22.8212,22.7934,22.8212,10445.6825
2006-09-13 11:50:00,49.37,49.37,49.28,49.31,18245.125348189416,22.8397,22.8397,22.7981,22.812,18245.1253
2006-09-13 11:55:00,49.31,49.35,49.29,49.33,6267.40947075209,22.812,22.8305,22.8027,22.8212,6267.4095
2006-09-13 12:00:00,49.33,49.33,49.25,49.25,18802.228412256267,22.8212,22.8212,22.7842,22.7842,18802.2284
2006-09-13 12:05:00,49.25,49.28,49.21,49.23,16295.264623955432,22.7842,22.7981,22.7657,22.7749,16295.2646
2006-09-13 12:10:00,49.22,49.23,49.18,49.2,18802.228412256267,22.7703,22.7749,22.7518,22.7611,18802.2284
2006-09-13 12:15:00,49.21,49.26,49.21,49.22,8913.649025069639,22.7657,22.7888,22.7657,22.7703,8913.649
2006-09-13 12:20:00,49.23,49.25,49.2,49.2,8913.649025069639,22.7749,22.7842,22.7611,22.7611,8913.649
2006-09-13 12:25:00,49.2,49.28,49.18,49.26,10445.682451253482,22.7611,22.7981,22.7518,22.7888,10445.6825
2006-09-13 12:30:00,49.28,49.28,49.23,49.23,10445.682451253482,22.7981,22.7981,22.7749,22.7749,10445.6825
2006-09-13 12:35:00,49.23,49.29,49.23,49.28,9610.027855153205,22.7749,22.8027,22.7749,22.7981,9610.0279
2006-09-13 12:40:00,49.28,49.38,49.28,49.38,21169.91643454039,22.7981,22.8443,22.7981,22.8443,21169.9164
2006-09-13 12:45:00,49.38,49.39,49.36,49.36,24791.08635097493,22.8443,22.849,22.8351,22.8351,24791.0864
2006-09-13 12:50:00,49.38,49.38,49.33,49.33,14345.403899721448,22.8443,22.8443,22.8212,22.8212,14345.4039
2006-09-13 12:55:00,49.32,49.33,49.31,49.31,5849.58217270195,22.8166,22.8212,22.812,22.812,5849.5822
2006-09-13 13:00:00,49.31,49.33,49.3,49.33,17270.194986072423,22.812,22.8212,22.8073,22.8212,17270.195
2006-09-13 13:05:00,49.33,49.34,49.3,49.31,5431.7548746518105,22.8212,22.8258,22.8073,22.812,5431.7549
2006-09-13 13:10:00,49.3,49.31,49.29,49.29,11977.715877437327,22.8073,22.812,22.8027,22.8027,11977.7159
2006-09-13 13:15:00,49.29,49.33,49.28,49.31,27715.877437325908,22.8027,22.8212,22.7981,22.812,27715.8774
2006-09-13 13:20:00,49.31,49.31,49.25,49.28,61838.44011142062,22.812,22.812,22.7842,22.7981,61838.4401
2006-09-13 13:25:00,49.28,49.28,49.26,49.27,9331.476323119778,22.7981,22.7981,22.7888,22.7934,9331.4763
2006-09-13 13:30:00,49.27,49.29,49.25,49.28,16713.091922005573,22.7934,22.8027,22.7842,22.7981,16713.0919
2006-09-13 13:35:00,49.28,49.3,49.25,49.3,20334.26183844012,22.7981,22.8073,22.7842,22.8073,20334.2618
2006-09-13 13:40:00,49.31,49.36,49.29,49.33,21030.64066852368,22.812,22.8351,22.8027,22.8212,21030.6407
2006-09-13 13:45:00,49.33,49.33,49.31,49.31,72423.39832869082,22.8212,22.8212,22.812,22.812,72423.3983
2006-09-13 13:50:00,49.31,49.36,49.31,49.33,26880.22284122563,22.812,22.8351,22.812,22.8212,26880.2228
2006-09-13 13:55:00,49.33,49.35,49.32,49.32,6128.133704735376,22.8212,22.8305,22.8166,22.8166,6128.1337
2006-09-13 14:00:00,49.32,49.33,49.32,49.33,8356.545961002786,22.8166,22.8212,22.8166,22.8212,8356.546
2006-09-13 14:05:00,49.32,49.36,49.32,49.36,9192.200557103064,22.8166,22.8351,22.8166,22.8351,9192.2006
2006-09-13 14:10:00,49.37,49.37,49.34,49.36,12395.543175487466,22.8397,22.8397,22.8258,22.8351,12395.5432
2006-09-13 14:15:00,49.36,49.41,49.35,49.37,18245.125348189416,22.8351,22.8582,22.8305,22.8397,18245.1253
2006-09-13 14:20:00,49.38,49.38,49.35,49.38,80779.9442896936,22.8443,22.8443,22.8305,22.8443,80779.9443
2006-09-13 14:25:00,49.38,49.4,49.36,49.36,10724.23398328691,22.8443,22.8536,22.8351,22.8351,10724.234
2006-09-13 14:30:00,49.36,49.42,49.35,49.41,13649.025069637884,22.8351,22.8628,22.8305,22.8582,13649.0251
2006-09-13 14:35:00,49.41,49.42,49.38,49.4,64345.40389972145,22.8582,22.8628,22.8443,22.8536,64345.4039
2006-09-13 14:40:00,49.39,49.39,49.34,49.36,10724.23398328691,22.849,22.849,22.8258,22.8351,10724.234
2006-09-13 14:45:00,49.36,49.36,49.34,49.35,8774.373259052925,22.8351,22.8351,22.8258,22.8305,8774.3733
2006-09-13 14:50:00,49.34,49.37,49.34,49.37,11002.785515320336,22.8258,22.8397,22.8258,22.8397,11002.7855
2006-09-13 14:55:00,49.38,49.46,49.37,49.43,11420.612813370471,22.8443,22.8813,22.8397,22.8675,11420.6128
2006-09-13 15:00:00,49.43,49.43,49.34,49.34,14763.231197771587,22.8675,22.8675,22.8258,22.8258,14763.2312
2006-09-13 15:05:00,49.35,49.36,49.34,49.34,9192.200557103064,22.8305,22.8351,22.8258,22.8258,9192.2006
2006-09-13 15:10:00,49.34,49.4,49.34,49.37,9610.027855153205,22.8258,22.8536,22.8258,22.8397,9610.0279
2006-09-13 15:15:00,49.36,49.37,49.34,49.36,9749.303621169916,22.8351,22.8397,22.8258,22.8351,9749.3036
2006-09-13 15:20:00,49.36,49.4,49.36,49.38,9749.303621169916,22.8351,22.8536,22.8351,22.8443,9749.3036
2006-09-13 15:25:00,49.36,49.38,49.33,49.37,11002.785515320336,22.8351,22.8443,22.8212,22.8397,11002.7855
2006-09-13 15:30:00,49.36,49.41,49.34,49.38,23955.43175487465,22.8351,22.8582,22.8258,22.8443,23955.4318
2006-09-13 15:35:00,49.4,49.53,49.39,49.49,51253.48189415042,22.8536,22.9137,22.849,22.8952,51253.4819
2006-09-13 15:40:00,49.5,49.5,49.43,49.46,46378.83008356546,22.8998,22.8998,22.8675,22.8813,46378.8301
2006-09-13 15:45:00,49.46,49.58,49.46,49.55,79247.91086350975,22.8813,22.9369,22.8813,22.923,79247.9109
2006-09-13 15:50:00,49.55,49.56,49.52,49.52,110027.85515320336,22.923,22.9276,22.9091,22.9091,110027.8552
2006-09-13 15:55:00,49.52,49.54,49.5,49.5,36490.25069637883,22.9091,22.9184,22.8998,22.8998,36490.2507
2006-09-14 09:30:00,49.13,49.13,48.94,49.08,41504.178272980505,22.7287,22.7287,22.6408,22.7055,41504.1783
2006-09-14 09:35:00,49.09,49.25,49.09,49.13,22144.846796657384,22.7102,22.7842,22.7102,22.7287,22144.8468
2006-09-14 09:40:00,49.13,49.19,49.13,49.15,17827.298050139278,22.7287,22.7564,22.7287,22.7379,17827.2981
2006-09-14 09:45:00,49.15,49.15,49.06,49.08,20473.537604456826,22.7379,22.7379,22.6963,22.7055,20473.5376
2006-09-14 09:50:00,49.08,49.14,49.08,49.08,24930.362116991644,22.7055,22.7333,22.7055,22.7055,24930.3621
2006-09-14 09:55:00,49.1,49.18,49.1,49.18,14763.231197771587,22.7148,22.7518,22.7148,22.7518,14763.2312
2006-09-14 10:00:00,49.16,49.17,49.07,49.1,68384.40111420614,22.7426,22.7472,22.7009,22.7148,68384.4011
2006-09-14 10:05:00,49.09,49.18,49.08,49.16,9610.027855153205,22.7102,22.7518,22.7055,22.7426,9610.0279
2006-09-14 10:10:00,49.17,49.22,49.17,49.2,10027.855153203343,22.7472,22.7703,22.7472,22.7611,10027.8552
2006-09-14 10:15:00,49.2,49.2,49.18,49.18,11281.337047353762,22.7611,22.7611,22.7518,22.7518,11281.337
2006-09-14 10:20:00,49.18,49.24,49.18,49.18,11699.1643454039,22.7518,22.7796,22.7518,22.7518,11699.1643
2006-09-14 10:25:00,49.18,49.18,49.11,49.11,14902.506963788304,22.7518,22.7518,22.7194,22.7194,14902.507
2006-09-14 10:30:00,49.12,49.21,49.11,49.17,24791.08635097493,22.7241,22.7657,22.7194,22.7472,24791.0864
2006-09-14 10:35:00,49.18,49.23,49.13,49.2,15459.610027855157,22.7518,22.7749,22.7287,22.7611,15459.61
2006-09-14 10:40:00,49.21,49.24,49.18,49.18,13091.922005571032,22.7657,22.7796,22.7518,22.7518,13091.922
2006-09-14 10:45:00,49.19,49.33,49.19,49.33,23955.43175487465,22.7564,22.8212,22.7564,22.8212,23955.4318
2006-09-14 10:50:00,49.31,49.38,49.31,49.37,26044.56824512535,22.812,22.8443,22.812,22.8397,26044.5682
2006-09-14 10:55:00,49.37,49.41,49.36,49.36,22284.122562674096,22.8397,22.8582,22.8351,22.8351,22284.1226
2006-09-14 11:00:00,49.36,49.41,49.34,49.38,17966.57381615599,22.8351,22.8582,22.8258,22.8443,17966.5738
2006-09-14 11:05:00,49.38,49.42,49.35,49.38,10584.958217270196,22.8443,22.8628,22.8305,22.8443,10584.9582
2006-09-14 11:10:00,49.4,49.4,49.35,49.38,9052.924791086352,22.8536,22.8536,22.8305,22.8443,9052.9248
2006-09-14 11:15:00,49.38,49.38,49.31,49.31,11838.440111420614,22.8443,22.8443,22.812,22.812,11838.4401
2006-09-14 11:20:00,49.29,49.36,49.29,49.33,20612.813370473537,22.8027,22.8351,22.8027,22.8212,20612.8134
2006-09-14 11:25:00,49.33,49.34,49.25,49.26,19637.883008356548,22.8212,22.8258,22.7842,22.7888,19637.883
2006-09-14 11:30:00,49.28,49.35,49.28,49.35,24233.98328690808,22.7981,22.8305,22.7981,22.8305,24233.9833
2006-09-14 11:35:00,49.35,49.38,49.35,49.37,12813.370473537603,22.8305,22.8443,22.8305,22.8397,12813.3705
2006-09-14 11:40:00,49.37,49.39,49.37,49.38,6685.236768802229,22.8397,22.849,22.8397,22.8443,6685.2368
2006-09-14 11:45:00,49.38,49.38,49.34,49.36,20334.26183844012,22.8443,22.8443,22.8258,22.8351,20334.2618
2006-09-14 11:50:00,49.36,49.36,49.33,49.35,27437.32590529248,22.8351,22.8351,22.8212,22.8305,27437.3259
2006-09-14 11:55:00,49.35,49.35,49.26,49.26,25487.4651810585,22.8305,22.8305,22.7888,22.7888,25487.4652
2006-09-14 12:00:00,49.25,49.25,49.16,49.18,14623.955431754875,22.7842,22.7842,22.7426,22.7518,14623.9554
2006-09-14 12:05:00,49.18,49.22,49.17,49.2,13231.197771587744,22.7518,22.7703,22.7472,22.7611,13231.1978
2006-09-14 12:10:00,49.21,49.21,49.18,49.18,22980.501392757666,22.7657,22.7657,22.7518,22.7518,22980.5014
2006-09-14 12:15:00,49.18,49.18,49.14,49.17,4038.99721448468,22.7518,22.7518,22.7333,22.7472,4038.9972
2006-09-14 12:20:00,49.18,49.23,49.18,49.2,7103.064066852368,22.7518,22.7749,22.7518,22.7611,7103.0641
2006-09-14 12:25:00,49.19,49.24,49.19,49.24,6128.133704735376,22.7564,22.7796,22.7564,22.7796,6128.1337
2006-09-14 12:30:00,49.24,49.29,49.24,49.29,11142.061281337048,22.7796,22.8027,22.7796,22.8027,11142.0613
2006-09-14 12:35:00,49.31,49.31,49.25,49.25,8495.821727019498,22.812,22.812,22.7842,22.7842,8495.8217
2006-09-14 12:40:00,49.25,49.28,49.24,49.24,9052.924791086352,22.7842,22.7981,22.7796,22.7796,9052.9248
2006-09-14 12:45:00,49.23,49.27,49.23,49.27,9052.924791086352,22.7749,22.7934,22.7749,22.7934,9052.9248
2006-09-14 12:50:00,49.27,49.31,49.27,49.31,13788.300835654596,22.7934,22.812,22.7934,22.812,13788.3008
2006-09-14 12:55:00,49.31,49.36,49.31,49.33,53203.342618384406,22.812,22.8351,22.812,22.8212,53203.3426
2006-09-14 13:00:00,49.32,49.33,49.25,49.25,11002.785515320336,22.8166,22.8212,22.7842,22.7842,11002.7855
2006-09-14 13:05:00,49.25,49.28,49.23,49.24,6406.6852367688025,22.7842,22.7981,22.7749,22.7796,6406.6852
2006-09-14 13:10:00,49.24,49.36,49.23,49.34,24930.362116991644,22.7796,22.8351,22.7749,22.8258,24930.3621
2006-09-14 13:15:00,49.33,49.35,49.3,49.31,12256.267409470753,22.8212,22.8305,22.8073,22.812,12256.2674
2006-09-14 13:20:00,49.28,49.33,49.27,49.33,8635.097493036212,22.7981,22.8212,22.7934,22.8212,8635.0975
2006-09-14 13:25:00,49.31,49.33,49.3,49.31,10445.682451253482,22.812,22.8212,22.8073,22.812,10445.6825
2006-09-14 13:30:00,49.31,49.36,49.31,49.34,7660.167130919221,22.812,22.8351,22.812,22.8258,7660.1671
2006-09-14 13:35:00,49.31,49.34,49.29,49.33,9610.027855153205,22.812,22.8258,22.8027,22.8212,9610.0279
2006-09-14 13:40:00,49.32,49.34,49.31,49.33,10584.958217270196,22.8166,22.8258,22.812,22.8212,10584.9582
2006-09-14 13:45:00,49.31,49.34,49.25,49.28,24791.08635097493,22.812,22.8258,22.7842,22.7981,24791.0864
2006-09-14 13:50:00,49.28,49.34,49.26,49.34,18245.125348189416,22.7981,22.8258,22.7888,22.8258,18245.1253
2006-09-14 13:55:00,49.34,49.34,49.31,49.34,13788.300835654596,22.8258,22.8258,22.812,22.8258,13788.3008
2006-09-14 14:00:00,49.34,49.34,49.31,49.33,7242.339832869081,22.8258,22.8258,22.812,22.8212,7242.3398
2006-09-14 14:05:00,49.33,49.34,49.32,49.33,13649.025069637884,22.8212,22.8258,22.8166,22.8212,13649.0251
2006-09-14 14:10:00,49.33,49.38,49.33,49.38,9610.027855153205,22.8212,22.8443,22.8212,22.8443,9610.0279
2006-09-14 14:15:00,49.36,49.36,49.32,49.33,6267.40947075209,22.8351,22.8351,22.8166,22.8212,6267.4095
2006-09-14 14:20:00,49.33,49.36,49.32,49.36,10724.23398328691,22.8212,22.8351,22.8166,22.8351,10724.234
2006-09-14 14:25:00,49.36,49.41,49.36,49.4,10306.406685236769,22.8351,22.8582,22.8351,22.8536,10306.4067
2006-09-14 14:30:00,49.38,49.43,49.38,49.39,14763.231197771587,22.8443,22.8675,22.8443,22.849,14763.2312
2006-09-14 14:35:00,49.39,49.39,49.33,49.38,12395.543175487466,22.849,22.849,22.8212,22.8443,12395.5432
2006-09-14 14:40:00,49.38,49.38,49.28,49.31,13927.57660167131,22.8443,22.8443,22.7981,22.812,13927.5766
2006-09-14 14:45:00,49.31,49.41,49.29,49.38,243314.76323119772,22.812,22.8582,22.8027,22.8443,243314.7632
2006-09-14 14:50:00,49.39,49.41,49.36,49.37,6267.40947075209,22.849,22.8582,22.8351,22.8397,6267.4095
2006-09-14 14:55:00,49.38,49.41,49.37,49.38,7660.167130919221,22.8443,22.8582,22.8397,22.8443,7660.1671
2006-09-14 15:00:00,49.38,49.4,49.37,49.38,7520.891364902507,22.8443,22.8536,22.8397,22.8443,7520.8914
2006-09-14 15:05:00,49.38,49.41,49.38,49.39,6963.788300835655,22.8443,22.8582,22.8443,22.849,6963.7883
2006-09-14 15:10:00,49.4,49.41,49.38,49.41,8774.373259052925,22.8536,22.8582,22.8443,22.8582,8774.3733
2006-09-14 15:15:00,49.41,49.45,49.4,49.43,13788.300835654596,22.8582,22.8767,22.8536,22.8675,13788.3008
2006-09-14 15:20:00,49.43,49.43,49.41,49.42,6267.40947075209,22.8675,22.8675,22.8582,22.8628,6267.4095
2006-09-14 15:25:00,49.42,49.45,49.42,49.42,8217.270194986073,22.8628,22.8767,22.8628,22.8628,8217.2702
2006-09-14 15:30:00,49.42,49.44,49.41,49.43,11838.440111420614,22.8628,22.8721,22.8582,22.8675,11838.4401
2006-09-14 15:35:00,49.43,49.43,49.39,49.43,14345.403899721448,22.8675,22.8675,22.849,22.8675,14345.4039
2006-09-14 15:40:00,49.43,49.47,49.43,49.46,7799.442896935933,22.8675,22.886,22.8675,22.8813,7799.4429
2006-09-14 15:45:00,49.46,49.46,49.41,49.42,13091.922005571032,22.8813,22.8813,22.8582,22.8628,13091.922
2006-09-14 15:50:00,49.42,49.42,49.38,49.4,29247.91086350975,22.8628,22.8628,22.8443,22.8536,29247.9109
2006-09-14 15:55:00,49.41,49.48,49.4,49.43,75487.4651810585,22.8582,22.8906,22.8536,22.8675,75487.4652
2006-09-15 09:30:00,49.54,49.76,49.54,49.76,417966.573816156,22.9184,23.0201,22.9184,23.0201,417966.5738
2006-09-15 09:35:00,49.76,49.79,49.69,49.71,12813.370473537603,23.0201,23.034,22.9877,22.997,12813.3705
2006-09-15 09:40:00,49.71,49.77,49.69,49.77,13231.197771587744,22.997,23.0248,22.9877,23.0248,13231.1978
2006-09-15 09:45:00,49.74,49.81,49.71,49.79,41364.902506963794,23.0109,23.0433,22.997,23.034,41364.9025
2006-09-15 09:50:00,49.79,49.87,49.75,49.83,16991.643454038996,23.034,23.071,23.0155,23.0525,16991.6435
2006-09-15 09:55:00,49.83,49.97,49.79,49.9,32311.97771587744,23.0525,23.1173,23.034,23.0849,32311.9777
2006-09-15 10:00:00,49.85,49.9,49.83,49.87,22423.398328690808,23.0618,23.0849,23.0525,23.071,22423.3983
2006-09-15 10:05:00,49.84,49.88,49.83,49.86,14902.506963788304,23.0571,23.0756,23.0525,23.0664,14902.507
2006-09-15 10:10:00,49.86,49.9,49.85,49.87,18802.228412256267,23.0664,23.0849,23.0618,23.071,18802.2284
2006-09-15 10:15:00,49.87,50.02,49.87,50.02,24651.810584958217,23.071,23.1404,23.071,23.1404,24651.8106
2006-09-15 10:20:00,50.01,50.01,49.95,49.98,52785.51532033426,23.1358,23.1358,23.108,23.1219,52785.5153
2006-09-15 10:25:00,49.98,50.01,49.96,49.96,55710.30640668524,23.1219,23.1358,23.1127,23.1127,55710.3064
2006-09-15 10:30:00,49.96,50.01,49.96,49.97,53899.72144846797,23.1127,23.1358,23.1127,23.1173,53899.7214
2006-09-15 10:35:00,49.97,49.99,49.97,49.99,36768.802228412256,23.1173,23.1265,23.1173,23.1265,36768.8022
2006-09-15 10:40:00,49.99,50.07,49.99,50.04,28551.532033426185,23.1265,23.1635,23.1265,23.1497,28551.532
2006-09-15 10:45:00,50.06,50.07,50.05,50.05,12256.267409470753,23.1589,23.1635,23.1543,23.1543,12256.2674
2006-09-15 10:50:00,50.06,50.06,49.95,49.95,32869.08077994429,23.1589,23.1589,23.108,23.108,32869.0808
2006-09-15 10:55:00,49.95,49.99,49.94,49.97,12534.81894150418,23.108,23.1265,23.1034,23.1173,12534.8189
2006-09-15 11:00:00,49.96,49.98,49.94,49.97,12813.370473537603,23.1127,23.1219,23.1034,23.1173,12813.3705
2006-09-15 11:05:00,49.97,50.03,49.97,50.02,19359.33147632312,23.1173,23.145,23.1173,23.1404,19359.3315
2006-09-15 11:10:00,50.04,50.04,50.01,50.01,34679.66573816156,23.1497,23.1497,23.1358,23.1358,34679.6657
2006-09-15 11:15:00,50.02,50.06,50.0,50.0,33008.356545961,23.1404,23.1589,23.1312,23.1312,33008.3565
2006-09-15 11:20:00,49.97,50.01,49.97,49.98,28272.98050139276,23.1173,23.1358,23.1173,23.1219,28272.9805
2006-09-15 11:25:00,49.97,50.03,49.97,50.02,14763.231197771587,23.1173,23.145,23.1173,23.1404,14763.2312
2006-09-15 11:30:00,50.02,50.02,49.97,49.97,33983.28690807799,23.1404,23.1404,23.1173,23.1173,33983.2869
2006-09-15 11:35:00,49.98,49.99,49.97,49.99,22423.398328690808,23.1219,23.1265,23.1173,23.1265,22423.3983
2006-09-15 11:40:00,49.99,49.99,49.96,49.98,15320.33426183844,23.1265,23.1265,23.1127,23.1219,15320.3343
2006-09-15 11:45:00,49.98,49.99,49.95,49.99,18662.952646239555,23.1219,23.1265,23.108,23.1265,18662.9526
2006-09-15 11:50:00,50.0,50.02,50.0,50.01,1810.5849582172705,23.1312,23.1404,23.1312,23.1358,1810.585
2006-09-15 11:55:00,50.01,50.06,49.98,50.04,29526.46239554317,23.1358,23.1589,23.1219,23.1497,29526.4624
2006-09-15 12:00:00,50.04,50.04,49.94,49.97,16991.643454038996,23.1497,23.1497,23.1034,23.1173,16991.6435
2006-09-15 12:05:00,49.97,50.02,49.95,50.01,10027.855153203343,23.1173,23.1404,23.108,23.1358,10027.8552
2006-09-15 12:10:00,50.02,50.03,49.99,50.03,43454.03899721448,23.1404,23.145,23.1265,23.145,43454.039
2006-09-15 12:15:00,50.03,50.03,50.01,50.02,9749.303621169916,23.145,23.145,23.1358,23.1404,9749.3036
2006-09-15 12:20:00,50.01,50.03,50.0,50.03,10863.50974930362,23.1358,23.145,23.1312,23.145,10863.5097
2006-09-15 12:25:00,50.03,50.07,50.03,50.07,9888.57938718663,23.145,23.1635,23.145,23.1635,9888.5794
2006-09-15 12:30:00,50.06,50.07,50.04,50.04,36490.25069637883,23.1589,23.1635,23.1497,23.1497,36490.2507
2006-09-15 12:35:00,50.04,50.04,50.03,50.04,21030.64066852368,23.1497,23.1497,23.145,23.1497,21030.6407
2006-09-15 12:40:00,50.03,50.05,50.03,50.04,15738.16155988858,23.145,23.1543,23.145,23.1497,15738.1616
2006-09-15 12:45:00,50.04,50.06,50.04,50.06,37743.73259052925,23.1497,23.1589,23.1497,23.1589,37743.7326
2006-09-15 12:50:00,50.07,50.12,50.04,50.12,16852.367688022285,23.1635,23.1867,23.1497,23.1867,16852.3677
2006-09-15 12:55:00,50.11,50.15,50.11,50.15,31197.771587743733,23.182,23.2006,23.182,23.2006,31197.7716
2006-09-15 13:00:00,50.15,50.16,50.14,50.15,32172.70194986073,23.2006,23.2052,23.1959,23.2006,32172.7019
2006-09-15 13:05:00,50.15,50.15,50.11,50.12,49721.44846796658,23.2006,23.2006,23.182,23.1867,49721.4485
2006-09-15 13:10:00,50.12,50.12,50.1,50.12,34401.114206128135,23.1867,23.1867,23.1774,23.1867,34401.1142
2006-09-15 13:15:00,50.11,50.12,50.09,50.12,20473.537604456826,23.182,23.1867,23.1728,23.1867,20473.5376
2006-09-15 13:20:00,50.11,50.12,50.1,50.11,29944.28969359332,23.182,23.1867,23.1774,23.182,29944.2897
2006-09-15 13:25:00,50.12,50.13,50.09,50.11,64763.2311977716,23.1867,23.1913,23.1728,23.182,64763.2312
2006-09-15 13:30:00,50.13,50.13,50.1,50.11,16852.367688022285,23.1913,23.1913,23.1774,23.182,16852.3677
2006-09-15 13:35:00,50.11,50.15,50.1,50.14,67966.57381615599,23.182,23.2006,23.1774,23.1959,67966.5738
2006-09-15 13:40:00,50.15,50.15,50.14,50.15,19637.883008356548,23.2006,23.2006,23.1959,23.2006,19637.883
2006-09-15 13:45:00,50.15,50.17,50.15,50.15,37047.35376044569,23.2006,23.2098,23.2006,23.2006,37047.3538
2006-09-15 13:50:00,50.15,50.16,50.15,50.15,42200.55710306407,23.2006,23.2052,23.2006,23.2006,42200.5571
2006-09-15 13:55:00,50.15,50.18,50.12,50.17,27715.877437325908,23.2006,23.2144,23.1867,23.2098,27715.8774
2006-09-15 14:00:00,50.17,50.19,50.15,50.17,50278.55153203343,23.2098,23.2191,23.2006,23.2098,50278.5515
2006-09-15 14:05:00,50.17,50.17,50.1,50.13,17548.74651810585,23.2098,23.2098,23.1774,23.1913,17548.7465
2006-09-15 14:10:00,50.13,50.14,50.1,50.12,14623.955431754875,23.1913,23.1959,23.1774,23.1867,14623.9554
2006-09-15 14:15:00,50.12,50.12,50.09,50.1,16295.264623955432,23.1867,23.1867,23.1728,23.1774,16295.2646
2006-09-15 14:20:00,50.1,50.12,50.09,50.1,22005.57103064067,23.1774,23.1867,23.1728,23.1774,22005.571
2006-09-15 14:25:00,50.12,50.12,50.1,50.12,16295.264623955432,23.1867,23.1867,23.1774,23.1867,16295.2646
2006-09-15 14:30:00,50.12,50.13,50.1,50.1,19080.77994428969,23.1867,23.1913,23.1774,23.1774,19080.7799
2006-09-15 14:35:00,50.09,50.11,50.08,50.08,22701.949860724235,23.1728,23.182,23.1682,23.1682,22701.9499
2006-09-15 14:40:00,50.08,50.09,50.04,50.05,31894.1504178273,23.1682,23.1728,23.1497,23.1543,31894.1504
2006-09-15 14:45:00,50.04,50.06,50.02,50.02,29805.013927576605,23.1497,23.1589,23.1404,23.1404,29805.0139
2006-09-15 14:50:00,50.02,50.03,49.99,49.99,17688.022284122562,23.1404,23.145,23.1265,23.1265,17688.0223
2006-09-15 14:55:00,49.99,49.99,49.97,49.98,15598.885793871868,23.1265,23.1265,23.1173,23.1219,15598.8858
2006-09-15 15:00:00,49.98,49.99,49.97,49.97,27855.15320334262,23.1219,23.1265,23.1173,23.1173,27855.1532
2006-09-15 15:05:00,49.97,50.01,49.96,50.01,28133.704735376046,23.1173,23.1358,23.1127,23.1358,28133.7047
2006-09-15 15:10:00,50.0,50.02,49.97,49.99,59331.47632311978,23.1312,23.1404,23.1173,23.1265,59331.4763
2006-09-15 15:15:00,49.99,49.99,49.97,49.97,22701.949860724235,23.1265,23.1265,23.1173,23.1173,22701.9499
2006-09-15 15:20:00,49.97,50.01,49.97,49.97,31058.49582172702,23.1173,23.1358,23.1173,23.1173,31058.4958
2006-09-15 15:25:00,49.96,49.99,49.94,49.94,31754.874651810587,23.1127,23.1265,23.1034,23.1034,31754.8747
2006-09-15 15:30:00,49.94,49.98,49.93,49.94,37883.008356545964,23.1034,23.1219,23.0988,23.1034,37883.0084
2006-09-15 15:35:00,49.94,49.94,49.88,49.92,55431.754874651815,23.1034,23.1034,23.0756,23.0942,55431.7549
2006-09-15 15:40:00,49.92,49.94,49.92,49.94,27298.05013927577,23.0942,23.1034,23.0942,23.1034,27298.0501
2006-09-15 15:45:00,49.94,49.99,49.92,49.99,27298.05013927577,23.1034,23.1265,23.0942,23.1265,27298.0501
2006-09-15 15:50:00,49.99,49.99,49.95,49.97,22005.57103064067,23.1265,23.1265,23.108,23.1173,22005.571
2006-09-15 15:55:00,49.96,49.99,49.95,49.95,56545.96100278552,23.1127,23.1265,23.108,23.108,56545.961
2006-09-18 09:30:00,50.19,50.2,50.09,50.14,57520.89136490251,23.2191,23.2237,23.1728,23.1959,57520.8914
2006-09-18 09:35:00,50.15,50.2,50.03,50.04,9749.303621169916,23.2006,23.2237,23.145,23.1497,9749.3036
2006-09-18 09:40:00,50.04,50.22,50.04,50.15,16713.091922005573,23.1497,23.2329,23.1497,23.2006,16713.0919
2006-09-18 09:45:00,50.14,50.26,50.14,50.25,92339.83286908078,23.1959,23.2514,23.1959,23.2468,92339.8329
2006-09-18 09:50:00,50.24,50.25,50.22,50.24,17827.298050139278,23.2422,23.2468,23.2329,23.2422,17827.2981
2006-09-18 09:55:00,50.23,50.26,50.23,50.25,28969.359331476324,23.2376,23.2514,23.2376,23.2468,28969.3593
2006-09-18 10:00:00,50.25,50.26,50.23,50.25,24651.810584958217,23.2468,23.2514,23.2376,23.2468,24651.8106
2006-09-18 10:05:00,50.25,50.26,50.24,50.25,25487.4651810585,23.2468,23.2514,23.2422,23.2468,25487.4652
2006-09-18 10:10:00,50.26,50.36,50.24,50.36,44568.24512534819,23.2514,23.2977,23.2422,23.2977,44568.2451
2006-09-18 10:15:00,50.37,50.43,50.34,50.36,25626.74094707521,23.3023,23.3301,23.2885,23.2977,25626.7409
2006-09-18 10:20:00,50.36,50.4,50.33,50.39,27576.601671309192,23.2977,23.3162,23.2838,23.3116,27576.6017
2006-09-18 10:25:00,50.4,50.43,50.33,50.36,32172.70194986073,23.3162,23.3301,23.2838,23.2977,32172.7019
2006-09-18 10:30:00,50.36,50.37,50.35,50.37,12395.543175487466,23.2977,23.3023,23.2931,23.3023,12395.5432
2006-09-18 10:35:00,50.37,50.4,50.37,50.38,19080.77994428969,23.3023,23.3162,23.3023,23.307,19080.7799
2006-09-18 10:40:00,50.38,50.4,50.36,50.4,17966.57381615599,23.307,23.3162,23.2977,23.3162,17966.5738
2006-09-18 10:45:00,50.38,50.43,50.38,50.43,19498.60724233984,23.307,23.3301,23.307,23.3301,19498.6072
2006-09-18 10:50:00,50.44,50.53,50.43,50.5,21727.01949860724,23.3347,23.3764,23.3301,23.3625,21727.0195
2006-09-18 10:55:00,50.5,50.53,50.49,50.53,10724.23398328691,23.3625,23.3764,23.3578,23.3764,10724.234
2006-09-18 11:00:00,50.54,50.58,50.53,50.55,19220.05571030641,23.381,23.3995,23.3764,23.3856,19220.0557
2006-09-18 11:05:00,50.54,50.55,50.49,50.5,18523.676880222843,23.381,23.3856,23.3578,23.3625,18523.6769
2006-09-18 11:10:00,50.5,50.5,50.45,50.45,10306.406685236769,23.3625,23.3625,23.3393,23.3393,10306.4067
2006-09-18 11:15:00,50.46,50.47,50.44,50.45,6545.961002785516,23.344,23.3486,23.3347,23.3393,6545.961
2006-09-18 11:20:00,50.47,50.48,50.43,50.45,9331.476323119778,23.3486,23.3532,23.3301,23.3393,9331.4763
2006-09-18 11:25:00,50.45,50.49,50.43,50.48,50278.55153203343,23.3393,23.3578,23.3301,23.3532,50278.5515
2006-09-18 11:30:00,50.48,50.5,50.41,50.48,43036.21169916435,23.3532,23.3625,23.3208,23.3532,43036.2117
2006-09-18 11:35:00,50.48,50.48,50.44,50.47,21030.64066852368,23.3532,23.3532,23.3347,23.3486,21030.6407
2006-09-18 11:40:00,50.45,50.48,50.35,50.39,61559.88857938719,23.3393,23.3532,23.2931,23.3116,61559.8886
2006-09-18 11:45:00,50.39,50.47,50.39,50.43,12534.81894150418,23.3116,23.3486,23.3116,23.3301,12534.8189
2006-09-18 11:50:00,50.43,50.5,50.43,50.48,13370.473537604455,23.3301,23.3625,23.3301,23.3532,13370.4735
2006-09-18 11:55:00,50.48,50.48,50.46,50.48,6545.961002785516,23.3532,23.3532,23.344,23.3532,6545.961
2006-09-18 12:00:00,50.48,50.52,50.47,50.5,30501.392757660167,23.3532,23.3717,23.3486,23.3625,30501.3928
2006-09-18 12:05:00,50.53,50.65,50.5,50.63,32590.529247910865,23.3764,23.4319,23.3625,23.4226,32590.5292
2006-09-18 12:10:00,50.63,50.65,50.6,50.65,20055.710306406687,23.4226,23.4319,23.4087,23.4319,20055.7103
2006-09-18 12:15:00,50.65,50.68,50.63,50.63,11838.440111420614,23.4319,23.4457,23.4226,23.4226,11838.4401
2006-09-18 12:20:00,50.63,50.67,50.63,50.65,8635.097493036212,23.4226,23.4411,23.4226,23.4319,8635.0975
2006-09-18 12:25:00,50.64,50.65,50.57,50.57,10863.50974930362,23.4272,23.4319,23.3949,23.3949,10863.5097
2006-09-18 12:30:00,50.58,50.58,50.54,50.55,8774.373259052925,23.3995,23.3995,23.381,23.3856,8774.3733
2006-09-18 12:35:00,50.55,50.55,50.5,50.53,10306.406685236769,23.3856,23.3856,23.3625,23.3764,10306.4067
2006-09-18 12:40:00,50.53,50.59,50.53,50.58,13091.922005571032,23.3764,23.4041,23.3764,23.3995,13091.922
2006-09-18 12:45:00,50.58,50.68,50.54,50.64,34958.21727019499,23.3995,23.4457,23.381,23.4272,34958.2173
2006-09-18 12:50:00,50.62,50.64,50.57,50.63,7381.615598885794,23.418,23.4272,23.3949,23.4226,7381.6156
2006-09-18 12:55:00,50.63,50.68,50.61,50.68,16573.816155988858,23.4226,23.4457,23.4134,23.4457,16573.8162
2006-09-18 13:00:00,50.68,50.68,50.63,50.65,11281.337047353762,23.4457,23.4457,23.4226,23.4319,11281.337
2006-09-18 13:05:00,50.65,50.68,50.64,50.65,11281.337047353762,23.4319,23.4457,23.4272,23.4319,11281.337
2006-09-18 13:10:00,50.65,50.67,50.63,50.67,15459.610027855157,23.4319,23.4411,23.4226,23.4411,15459.61
2006-09-18 13:15:00,50.65,50.69,50.61,50.66,29108.63509749304,23.4319,23.4504,23.4134,23.4365,29108.6351
2006-09-18 13:20:00,50.68,50.78,50.67,50.73,28551.532033426185,23.4457,23.492,23.4411,23.4689,28551.532
2006-09-18 13:25:00,50.75,50.75,50.67,50.72,16295.264623955432,23.4781,23.4781,23.4411,23.4642,16295.2646
2006-09-18 13:30:00,50.72,50.72,50.6,50.63,16434.540389972146,23.4642,23.4642,23.4087,23.4226,16434.5404
2006-09-18 13:35:00,50.63,50.65,50.55,50.58,18245.125348189416,23.4226,23.4319,23.3856,23.3995,18245.1253
2006-09-18 13:40:00,50.58,50.59,50.49,50.53,28969.359331476324,23.3995,23.4041,23.3578,23.3764,28969.3593
2006-09-18 13:45:00,50.53,50.55,50.48,50.48,35236.76880222841,23.3764,23.3856,23.3532,23.3532,35236.7688
2006-09-18 13:50:00,50.5,50.5,50.43,50.44,23119.777158774374,23.3625,23.3625,23.3301,23.3347,23119.7772
2006-09-18 13:55:00,50.45,50.48,50.43,50.45,11838.440111420614,23.3393,23.3532,23.3301,23.3393,11838.4401
2006-09-18 14:00:00,50.45,50.47,50.44,50.45,11699.1643454039,23.3393,23.3486,23.3347,23.3393,11699.1643
2006-09-18 14:05:00,50.44,50.47,50.44,50.44,14206.128133704737,23.3347,23.3486,23.3347,23.3347,14206.1281
2006-09-18 14:10:00,50.44,50.47,50.43,50.43,15877.437325905294,23.3347,23.3486,23.3301,23.3301,15877.4373
2006-09-18 14:15:00,50.44,50.47,50.43,50.45,16016.713091922007,23.3347,23.3486,23.3301,23.3393,16016.7131
2006-09-18 14:20:00,50.44,50.48,50.41,50.48,17270.194986072423,23.3347,23.3532,23.3208,23.3532,17270.195
2006-09-18 14:25:00,50.48,50.5,50.45,50.45,7799.442896935933,23.3532,23.3625,23.3393,23.3393,7799.4429
2006-09-18 14:30:00,50.46,50.47,50.42,50.43,23398.3286908078,23.344,23.3486,23.3255,23.3301,23398.3287
2006-09-18 14:35:00,50.46,50.49,50.43,50.46,10027.855153203343,23.344,23.3578,23.3301,23.344,10027.8552
2006-09-18 14:40:00,50.47,50.52,50.46,50.49,9888.57938718663,23.3486,23.3717,23.344,23.3578,9888.5794
2006-09-18 14:45:00,50.51,50.53,50.49,50.51,12674.094707520891,23.3671,23.3764,23.3578,23.3671,12674.0947
2006-09-18 14:50:00,50.5,50.52,50.49,50.51,18941.504178272982,23.3625,23.3717,23.3578,23.3671,18941.5042
2006-09-18 14:55:00,50.52,50.57,50.52,50.53,21030.64066852368,23.3717,23.3949,23.3717,23.3764,21030.6407
2006-09-18 15:00:00,50.53,50.58,50.53,50.58,20473.537604456826,23.3764,23.3995,23.3764,23.3995,20473.5376
2006-09-18 15:05:00,50.58,50.58,50.53,50.57,19080.77994428969,23.3995,23.3995,23.3764,23.3949,19080.7799
2006-09-18 15:10:00,50.58,50.58,50.56,50.57,16434.540389972146,23.3995,23.3995,23.3902,23.3949,16434.5404
2006-09-18 15:15:00,50.57,50.57,50.55,50.55,15181.058495821728,23.3949,23.3949,23.3856,23.3856,15181.0585
2006-09-18 15:20:00,50.55,50.56,50.53,50.55,20891.364902506964,23.3856,23.3902,23.3764,23.3856,20891.3649
2006-09-18 15:25:00,50.55,50.59,50.53,50.55,26323.119777158776,23.3856,23.4041,23.3764,23.3856,26323.1198
2006-09-18 15:30:00,50.55,50.57,50.53,50.56,16295.264623955432,23.3856,23.3949,23.3764,23.3902,16295.2646
2006-09-18 15:35:00,50.56,50.56,50.5,50.53,25905.29247910864,23.3902,23.3902,23.3625,23.3764,25905.2925
2006-09-18 15:40:00,50.53,50.7,50.53,50.64,79526.46239554317,23.3764,23.455,23.3764,23.4272,79526.4624
2006-09-18 15:45:00,50.63,50.63,50.46,50.48,49721.44846796658,23.4226,23.4226,23.344,23.3532,49721.4485
2006-09-18 15:50:00,50.5,50.55,50.45,50.55,43314.76323119777,23.3625,23.3856,23.3393,23.3856,43314.7632
2006-09-18 15:55:00,50.56,50.58,50.51,50.56,32172.70194986073,23.3902,23.3995,23.3671,23.3902,32172.7019
2006-09-19 09:30:00,50.78,50.9,50.78,50.86,45961.00278551533,23.492,23.5475,23.492,23.529,45961.0028
2006-09-19 09:35:00,50.88,50.88,50.58,50.68,51253.48189415042,23.5383,23.5383,23.3995,23.4457,51253.4819
2006-09-19 09:40:00,50.68,50.69,50.6,50.63,14484.679665738162,23.4457,23.4504,23.4087,23.4226,14484.6797
2006-09-19 09:45:00,50.6,50.67,50.58,50.58,47771.58774373259,23.4087,23.4411,23.3995,23.3995,47771.5877
2006-09-19 09:50:00,50.58,50.58,50.52,50.52,16713.091922005573,23.3995,23.3995,23.3717,23.3717,16713.0919
2006-09-19 09:55:00,50.53,50.56,50.5,50.54,13091.922005571032,23.3764,23.3902,23.3625,23.381,13091.922
2006-09-19 10:00:00,50.55,50.55,50.5,50.53,11977.715877437327,23.3856,23.3856,23.3625,23.3764,11977.7159
2006-09-19 10:05:00,50.53,50.53,50.46,50.5,10584.958217270196,23.3764,23.3764,23.344,23.3625,10584.9582
2006-09-19 10:10:00,50.51,50.52,50.48,50.49,6824.512534818942,23.3671,23.3717,23.3532,23.3578,6824.5125
2006-09-19 10:15:00,50.49,50.5,50.45,50.48,58217.27019498608,23.3578,23.3625,23.3393,23.3532,58217.2702
2006-09-19 10:20:00,50.48,50.48,50.43,50.45,31476.32311977716,23.3532,23.3532,23.3301,23.3393,31476.3231
2006-09-19 10:25:00,50.45,50.48,50.42,50.48,19637.883008356548,23.3393,23.3532,23.3255,23.3532,19637.883
2006-09-19 10:30:00,50.5,50.53,50.48,50.52,15181.058495821728,23.3625,23.3764,23.3532,23.3717,15181.0585
2006-09-19 10:35:00,50.5,50.5,50.47,50.47,56824.51253481895,23.3625,23.3625,23.3486,23.3486,56824.5125
2006-09-19 10:40:00,50.47,50.52,50.47,50.48,20612.813370473537,23.3486,23.3717,23.3486,23.3532,20612.8134
2006-09-19 10:45:00,50.48,50.48,50.45,50.45,20752.089136490253,23.3532,23.3532,23.3393,23.3393,20752.0891
2006-09-19 10:50:00,50.45,50.53,50.45,50.49,28412.25626740948,23.3393,23.3764,23.3393,23.3578,28412.2563
2006-09-19 10:55:00,50.48,50.52,50.47,50.48,8077.994428969359,23.3532,23.3717,23.3486,23.3532,8077.9944
2006-09-19 11:00:00,50.49,50.51,50.45,50.48,13091.922005571032,23.3578,23.3671,23.3393,23.3532,13091.922
2006-09-19 11:05:00,50.49,50.53,50.47,50.5,22562.674094707523,23.3578,23.3764,23.3486,23.3625,22562.6741
2006-09-19 11:10:00,50.5,50.5,50.45,50.5,25905.29247910864,23.3625,23.3625,23.3393,23.3625,25905.2925
2006-09-19 11:15:00,50.5,50.5,50.47,50.5,9052.924791086352,23.3625,23.3625,23.3486,23.3625,9052.9248
2006-09-19 11:20:00,50.5,50.52,50.45,50.45,10584.958217270196,23.3625,23.3717,23.3393,23.3393,10584.9582
2006-09-19 11:25:00,50.48,50.5,50.43,50.44,16573.816155988858,23.3532,23.3625,23.3301,23.3347,16573.8162
2006-09-19 11:30:00,50.44,50.48,50.44,50.46,18523.676880222843,23.3347,23.3532,23.3347,23.344,18523.6769
2006-09-19 11:35:00,50.46,50.47,50.44,50.47,13927.57660167131,23.344,23.3486,23.3347,23.3486,13927.5766
2006-09-19 11:40:00,50.46,50.46,50.44,50.44,12534.81894150418,23.344,23.344,23.3347,23.3347,12534.8189
2006-09-19 11:45:00,50.45,50.48,50.44,50.48,11420.612813370471,23.3393,23.3532,23.3347,23.3532,11420.6128
2006-09-19 11:50:00,50.51,50.51,50.46,50.48,8774.373259052925,23.3671,23.3671,23.344,23.3532,8774.3733
2006-09-19 11:55:00,50.48,50.56,50.46,50.53,16155.98885793872,23.3532,23.3902,23.344,23.3764,16155.9889
2006-09-19 12:00:00,50.53,50.58,50.53,50.55,7381.615598885794,23.3764,23.3995,23.3764,23.3856,7381.6156
2006-09-19 12:05:00,50.55,50.62,50.55,50.55,42479.108635097495,23.3856,23.418,23.3856,23.3856,42479.1086
2006-09-19 12:10:00,50.56,50.57,50.5,50.53,43036.21169916435,23.3902,23.3949,23.3625,23.3764,43036.2117
2006-09-19 12:15:00,50.51,50.64,50.51,50.6,59192.20055710307,23.3671,23.4272,23.3671,23.4087,59192.2006
2006-09-19 12:20:00,50.59,50.6,50.52,50.53,25766.01671309192,23.4041,23.4087,23.3717,23.3764,25766.0167
2006-09-19 12:25:00,50.51,50.53,50.45,50.45,9888.57938718663,23.3671,23.3764,23.3393,23.3393,9888.5794
2006-09-19 12:30:00,50.45,50.5,50.45,50.46,29944.28969359332,23.3393,23.3625,23.3393,23.344,29944.2897
2006-09-19 12:35:00,50.46,50.46,50.44,50.45,25208.91364902507,23.344,23.344,23.3347,23.3393,25208.9136
2006-09-19 12:40:00,50.45,50.47,50.44,50.47,24930.362116991644,23.3393,23.3486,23.3347,23.3486,24930.3621
2006-09-19 12:45:00,50.47,50.47,50.45,50.45,7520.891364902507,23.3486,23.3486,23.3393,23.3393,7520.8914
2006-09-19 12:50:00,50.45,50.45,50.44,50.44,43871.86629526463,23.3393,23.3393,23.3347,23.3347,43871.8663
2006-09-19 12:55:00,50.44,50.48,50.44,50.47,10724.23398328691,23.3347,23.3532,23.3347,23.3486,10724.234
2006-09-19 13:00:00,50.47,50.48,50.45,50.45,3760.4456824512536,23.3486,23.3532,23.3393,23.3393,3760.4457
2006-09-19 13:05:00,50.45,50.47,50.44,50.45,7381.615598885794,23.3393,23.3486,23.3347,23.3393,7381.6156
2006-09-19 13:10:00,50.45,50.47,50.44,50.45,7103.064066852368,23.3393,23.3486,23.3347,23.3393,7103.0641
2006-09-19 13:15:00,50.45,50.48,50.44,50.45,6406.6852367688025,23.3393,23.3532,23.3347,23.3393,6406.6852
2006-09-19 13:20:00,50.46,50.52,50.45,50.5,4596.100278551532,23.344,23.3717,23.3393,23.3625,4596.1003
2006-09-19 13:25:00,50.48,50.53,50.46,50.46,4178.272980501393,23.3532,23.3764,23.344,23.344,4178.273
2006-09-19 13:30:00,50.48,50.48,50.45,50.48,6963.788300835655,23.3532,23.3532,23.3393,23.3532,6963.7883
2006-09-19 13:35:00,50.46,50.46,50.44,50.45,14902.506963788304,23.344,23.344,23.3347,23.3393,14902.507
2006-09-19 13:40:00,50.45,50.47,50.44,50.44,13649.025069637884,23.3393,23.3486,23.3347,23.3347,13649.0251
2006-09-19 13:45:00,50.44,50.53,50.44,50.48,12534.81894150418,23.3347,23.3764,23.3347,23.3532,12534.8189
2006-09-19 13:50:00,50.5,50.5,50.44,50.46,9888.57938718663,23.3625,23.3625,23.3347,23.344,9888.5794
2006-09-19 13:55:00,50.45,50.46,50.36,50.42,58077.99442896936,23.3393,23.344,23.2977,23.3255,58077.9944
2006-09-19 14:00:00,50.42,50.44,50.4,50.4,6406.6852367688025,23.3255,23.3347,23.3162,23.3162,6406.6852
2006-09-19 14:05:00,50.42,50.45,50.41,50.41,7242.339832869081,23.3255,23.3393,23.3208,23.3208,7242.3398
2006-09-19 14:10:00,50.43,50.43,50.37,50.39,8635.097493036212,23.3301,23.3301,23.3023,23.3116,8635.0975
2006-09-19 14:15:00,50.38,50.47,50.37,50.47,20055.710306406687,23.307,23.3486,23.3023,23.3486,20055.7103
2006-09-19 14:20:00,50.46,50.51,50.45,50.47,10306.406685236769,23.344,23.3671,23.3393,23.3486,10306.4067
2006-09-19 14:25:00,50.46,50.5,50.46,50.49,8495.821727019498,23.344,23.3625,23.344,23.3578,8495.8217
2006-09-19 14:30:00,50.48,50.49,50.45,50.47,7799.442896935933,23.3532,23.3578,23.3393,23.3486,7799.4429
2006-09-19 14:35:00,50.46,50.48,50.45,50.45,8077.994428969359,23.344,23.3532,23.3393,23.3393,8077.9944
2006-09-19 14:40:00,50.43,50.43,50.37,50.4,13927.57660167131,23.3301,23.3301,23.3023,23.3162,13927.5766
2006-09-19 14:45:00,50.4,50.42,50.39,50.39,11977.715877437327,23.3162,23.3255,23.3116,23.3116,11977.7159
2006-09-19 14:50:00,50.4,50.41,50.38,50.41,11281.337047353762,23.3162,23.3208,23.307,23.3208,11281.337
2006-09-19 14:55:00,50.42,50.45,50.4,50.4,10167.130919220055,23.3255,23.3393,23.3162,23.3162,10167.1309
2006-09-19 15:00:00,50.4,50.48,50.39,50.48,21727.01949860724,23.3162,23.3532,23.3116,23.3532,21727.0195
2006-09-19 15:05:00,50.48,50.48,50.43,50.48,11281.337047353762,23.3532,23.3532,23.3301,23.3532,11281.337
2006-09-19 15:10:00,50.47,50.52,50.45,50.47,13927.57660167131,23.3486,23.3717,23.3393,23.3486,13927.5766
2006-09-19 15:15:00,50.47,50.47,50.43,50.44,9331.476323119778,23.3486,23.3486,23.3301,23.3347,9331.4763
2006-09-19 15:20:00,50.43,50.46,50.42,50.45,19637.883008356548,23.3301,23.344,23.3255,23.3393,19637.883
2006-09-19 15:25:00,50.45,50.47,50.43,50.47,16295.264623955432,23.3393,23.3486,23.3301,23.3486,16295.2646
2006-09-19 15:30:00,50.47,50.52,50.45,50.45,14902.506963788304,23.3486,23.3717,23.3393,23.3393,14902.507
2006-09-19 15:35:00,50.44,50.45,50.4,50.42,18245.125348189416,23.3347,23.3393,23.3162,23.3255,18245.1253
2006-09-19 15:40:00,50.4,50.42,50.38,50.42,28830.08356545961,23.3162,23.3255,23.307,23.3255,28830.0836
2006-09-19 15:45:00,50.42,50.43,50.4,50.42,51671.30919220056,23.3255,23.3301,23.3162,23.3255,51671.3092
2006-09-19 15:50:00,50.4,50.45,50.4,50.43,28272.98050139276,23.3162,23.3393,23.3162,23.3301,28272.9805
2006-09-19 15:55:00,50.43,50.51,50.4,50.43,48328.690807799445,23.3301,23.3671,23.3162,23.3301,48328.6908
2006-09-20 09:30:00,50.27,50.35,50.18,50.19,35654.596100278555,23.2561,23.2931,23.2144,23.2191,35654.5961
2006-09-20 09:35:00,50.16,50.28,50.16,50.22,36211.69916434541,23.2052,23.2607,23.2052,23.2329,36211.6992
2006-09-20 09:40:00,50.22,50.23,50.17,50.2,22701.949860724235,23.2329,23.2376,23.2098,23.2237,22701.9499
2006-09-20 09:45:00,50.2,50.2,50.15,50.17,48050.13927576602,23.2237,23.2237,23.2006,23.2098,48050.1393
2006-09-20 09:50:00,50.17,50.17,50.12,50.12,41086.35097493036,23.2098,23.2098,23.1867,23.1867,41086.351
2006-09-20 09:55:00,50.12,50.13,50.09,50.1,22284.122562674096,23.1867,23.1913,23.1728,23.1774,22284.1226
2006-09-20 10:00:00,50.09,50.12,50.06,50.12,44011.14206128134,23.1728,23.1867,23.1589,23.1867,44011.1421
2006-09-20 10:05:00,50.12,50.15,50.1,50.12,33844.01114206128,23.1867,23.2006,23.1774,23.1867,33844.0111
2006-09-20 10:10:00,50.15,50.16,50.13,50.14,17827.298050139278,23.2006,23.2052,23.1913,23.1959,17827.2981
2006-09-20 10:15:00,50.14,50.18,50.12,50.12,31754.874651810587,23.1959,23.2144,23.1867,23.1867,31754.8747
2006-09-20 10:20:00,50.12,50.12,50.09,50.09,50974.930362117,23.1867,23.1867,23.1728,23.1728,50974.9304
2006-09-20 10:25:00,50.1,50.12,50.08,50.1,27576.601671309192,23.1774,23.1867,23.1682,23.1774,27576.6017
2006-09-20 10:30:00,50.12,50.15,50.09,50.14,56406.6852367688,23.1867,23.2006,23.1728,23.1959,56406.6852
2006-09-20 10:35:00,50.13,50.15,50.09,50.11,46935.93314763231,23.1913,23.2006,23.1728,23.182,46935.9331
2006-09-20 10:40:00,50.11,50.13,50.11,50.12,20194.9860724234,23.182,23.1913,23.182,23.1867,20194.9861
2006-09-20 10:45:00,50.12,50.13,50.11,50.13,15738.16155988858,23.1867,23.1913,23.182,23.1913,15738.1616
2006-09-20 10:50:00,50.15,50.15,50.07,50.09,13231.197771587744,23.2006,23.2006,23.1635,23.1728,13231.1978
2006-09-20 10:55:00,50.07,50.12,50.06,50.06,8356.545961002786,23.1635,23.1867,23.1589,23.1589,8356.546
2006-09-20 11:00:00,50.07,50.08,50.02,50.02,33704.73537604457,23.1635,23.1682,23.1404,23.1404,33704.7354
2006-09-20 11:05:00,50.02,50.03,49.94,49.94,39554.31754874652,23.1404,23.145,23.1034,23.1034,39554.3175
2006-09-20 11:10:00,49.94,49.94,49.87,49.93,51532.03342618384,23.1034,23.1034,23.071,23.0988,51532.0334
2006-09-20 11:15:00,49.9,49.94,49.9,49.91,13649.025069637884,23.0849,23.1034,23.0849,23.0895,13649.0251
2006-09-20 11:20:00,49.9,49.94,49.89,49.94,30919.22005571031,23.0849,23.1034,23.0803,23.1034,30919.2201
2006-09-20 11:25:00,49.93,50.0,49.93,50.0,23119.777158774374,23.0988,23.1312,23.0988,23.1312,23119.7772
2006-09-20 11:30:00,50.02,50.02,49.89,49.92,29665.73816155989,23.1404,23.1404,23.0803,23.0942,29665.7382
2006-09-20 11:35:00,49.92,49.97,49.89,49.89,12534.81894150418,23.0942,23.1173,23.0803,23.0803,12534.8189
2006-09-20 11:40:00,49.92,49.92,49.84,49.84,78690.8077994429,23.0942,23.0942,23.0571,23.0571,78690.8078
2006-09-20 11:45:00,49.84,49.86,49.79,49.81,23955.43175487465,23.0571,23.0664,23.034,23.0433,23955.4318
2006-09-20 11:50:00,49.79,49.81,49.76,49.78,20752.089136490253,23.034,23.0433,23.0201,23.0294,20752.0891
2006-09-20 11:55:00,49.78,49.79,49.73,49.76,26601.671309192203,23.0294,23.034,23.0063,23.0201,26601.6713
2006-09-20 12:00:00,49.77,49.77,49.69,49.73,24233.98328690808,23.0248,23.0248,22.9877,23.0063,24233.9833
2006-09-20 12:05:00,49.74,49.85,49.74,49.85,39136.490250696384,23.0109,23.0618,23.0109,23.0618,39136.4903
2006-09-20 12:10:00,49.84,49.96,49.84,49.96,42618.38440111421,23.0571,23.1127,23.0571,23.1127,42618.3844
2006-09-20 12:15:00,49.96,49.96,49.89,49.91,19498.60724233984,23.1127,23.1127,23.0803,23.0895,19498.6072
2006-09-20 12:20:00,49.91,49.93,49.89,49.9,14484.679665738162,23.0895,23.0988,23.0803,23.0849,14484.6797
2006-09-20 12:25:00,49.89,49.94,49.87,49.94,29247.91086350975,23.0803,23.1034,23.071,23.1034,29247.9109
2006-09-20 12:30:00,49.93,49.94,49.87,49.87,12116.99164345404,23.0988,23.1034,23.071,23.071,12116.9916
2006-09-20 12:35:00,49.87,49.92,49.84,49.85,16713.091922005573,23.071,23.0942,23.0571,23.0618,16713.0919
2006-09-20 12:40:00,49.84,49.87,49.81,49.85,18245.125348189416,23.0571,23.071,23.0433,23.0618,18245.1253
2006-09-20 12:45:00,49.83,49.93,49.83,49.92,27158.774373259053,23.0525,23.0988,23.0525,23.0942,27158.7744
2006-09-20 12:50:00,49.93,49.94,49.9,49.91,11420.612813370471,23.0988,23.1034,23.0849,23.0895,11420.6128
2006-09-20 12:55:00,49.9,49.91,49.88,49.89,33704.73537604457,23.0849,23.0895,23.0756,23.0803,33704.7354
2006-09-20 13:00:00,49.87,49.89,49.87,49.87,17130.91922005571,23.071,23.0803,23.071,23.071,17130.9192
2006-09-20 13:05:00,49.88,49.88,49.83,49.85,38022.28412256268,23.0756,23.0756,23.0525,23.0618,38022.2841
2006-09-20 13:10:00,49.85,49.89,49.84,49.89,8356.545961002786,23.0618,23.0803,23.0571,23.0803,8356.546
2006-09-20 13:15:00,49.89,49.9,49.86,49.86,58774.373259052925,23.0803,23.0849,23.0664,23.0664,58774.3733
2006-09-20 13:20:00,49.85,49.86,49.8,49.8,9749.303621169916,23.0618,23.0664,23.0386,23.0386,9749.3036
2006-09-20 13:25:00,49.79,49.79,49.76,49.76,12813.370473537603,23.034,23.034,23.0201,23.0201,12813.3705
2006-09-20 13:30:00,49.76,49.79,49.75,49.76,20891.364902506964,23.0201,23.034,23.0155,23.0201,20891.3649
2006-09-20 13:35:00,49.76,49.77,49.74,49.76,14763.231197771587,23.0201,23.0248,23.0109,23.0201,14763.2312
2006-09-20 13:40:00,49.76,49.83,49.76,49.79,23955.43175487465,23.0201,23.0525,23.0201,23.034,23955.4318
2006-09-20 13:45:00,49.77,49.79,49.77,49.79,13091.922005571032,23.0248,23.034,23.0248,23.034,13091.922
2006-09-20 13:50:00,49.79,49.8,49.76,49.77,21587.74373259053,23.034,23.0386,23.0201,23.0248,21587.7437
2006-09-20 13:55:00,49.78,49.79,49.76,49.79,13788.300835654596,23.0294,23.034,23.0201,23.034,13788.3008
2006-09-20 14:00:00,49.79,49.79,49.77,49.79,25905.29247910864,23.034,23.034,23.0248,23.034,25905.2925
2006-09-20 14:05:00,49.76,49.76,49.71,49.71,13649.025069637884,23.0201,23.0201,22.997,22.997,13649.0251
2006-09-20 14:10:00,49.7,49.76,49.61,49.63,33286.908077994434,22.9924,23.0201,22.9507,22.96,33286.9081
2006-09-20 14:15:00,49.63,49.71,49.54,49.56,36211.69916434541,22.96,22.997,22.9184,22.9276,36211.6992
2006-09-20 14:20:00,49.57,49.73,49.57,49.72,167548.74651810585,22.9322,23.0063,22.9322,23.0016,167548.7465
2006-09-20 14:25:00,49.72,49.76,49.61,49.62,72841.22562674095,23.0016,23.0201,22.9507,22.9554,72841.2256
2006-09-20 14:30:00,49.63,49.73,49.63,49.68,38857.93871866296,22.96,23.0063,22.96,22.9831,38857.9387
2006-09-20 14:35:00,49.69,49.7,49.63,49.63,24373.2590529248,22.9877,22.9924,22.96,22.96,24373.2591
2006-09-20 14:40:00,49.6,49.64,49.59,49.62,35515.32033426184,22.9461,22.9646,22.9415,22.9554,35515.3203
2006-09-20 14:45:00,49.61,49.61,49.36,49.41,75766.01671309193,22.9507,22.9507,22.8351,22.8582,75766.0167
2006-09-20 14:50:00,49.41,49.45,49.39,49.41,104178.2729805014,22.8582,22.8767,22.849,22.8582,104178.273
2006-09-20 14:55:00,49.41,49.42,49.33,49.36,67130.91922005572,22.8582,22.8628,22.8212,22.8351,67130.9192
2006-09-20 15:00:00,49.36,49.48,49.36,49.48,108495.8217270195,22.8351,22.8906,22.8351,22.8906,108495.8217
2006-09-20 15:05:00,49.48,49.54,49.48,49.54,50835.654596100285,22.8906,22.9184,22.8906,22.9184,50835.6546
2006-09-20 15:10:00,49.54,49.54,49.46,49.46,95961.00278551532,22.9184,22.9184,22.8813,22.8813,95961.0028
2006-09-20 15:15:00,49.45,49.45,49.41,49.45,25069.63788300836,22.8767,22.8767,22.8582,22.8767,25069.6379
2006-09-20 15:20:00,49.44,49.45,49.38,49.38,33844.01114206128,22.8721,22.8767,22.8443,22.8443,33844.0111
2006-09-20 15:25:00,49.38,49.44,49.36,49.43,31058.49582172702,22.8443,22.8721,22.8351,22.8675,31058.4958
2006-09-20 15:30:00,49.44,49.48,49.43,49.46,35933.14763231198,22.8721,22.8906,22.8675,22.8813,35933.1476
2006-09-20 15:35:00,49.46,49.47,49.43,49.47,99721.44846796658,22.8813,22.886,22.8675,22.886,99721.4485
2006-09-20 15:40:00,49.47,49.47,49.43,49.43,35933.14763231198,22.886,22.886,22.8675,22.8675,35933.1476
2006-09-20 15:45:00,49.43,49.43,49.39,49.4,69498.60724233984,22.8675,22.8675,22.849,22.8536,69498.6072
2006-09-20 15:50:00,49.4,49.41,49.34,49.37,79665.73816155989,22.8536,22.8582,22.8258,22.8397,79665.7382
2006-09-20 15:55:00,49.36,49.38,49.34,49.34,122144.8467966574,22.8351,22.8443,22.8258,22.8258,122144.8468
2006-09-21 09:30:00,49.13,49.13,48.85,48.85,45543.17548746518,22.7287,22.7287,22.5991,22.5991,45543.1755
2006-09-21 09:35:00,48.85,48.87,48.57,48.6,48328.690807799445,22.5991,22.6084,22.4696,22.4835,48328.6908
2006-09-21 09:40:00,48.54,48.64,48.46,48.5,94011.14206128134,22.4557,22.502,22.4187,22.4372,94011.1421
2006-09-21 09:45:00,48.5,48.5,48.31,48.33,97214.48467966574,22.4372,22.4372,22.3493,22.3586,97214.4847
2006-09-21 09:50:00,48.32,48.34,48.18,48.18,95961.00278551532,22.354,22.3632,22.2892,22.2892,95961.0028
2006-09-21 09:55:00,48.2,48.2,47.86,47.86,78412.25626740948,22.2984,22.2984,22.1411,22.1411,78412.2563
2006-09-21 10:00:00,47.87,47.88,47.57,47.6,81197.77158774374,22.1458,22.1504,22.007,22.0209,81197.7716
2006-09-21 10:05:00,47.6,47.78,47.58,47.75,146935.9331476323,22.0209,22.1041,22.0116,22.0903,146935.9331
2006-09-21 10:10:00,47.73,47.9,47.73,47.9,91504.17827298053,22.081,22.1597,22.081,22.1597,91504.1783
2006-09-21 10:15:00,47.91,47.92,47.82,47.84,296657.3816155989,22.1643,22.1689,22.1226,22.1319,296657.3816
2006-09-21 10:20:00,47.84,47.9,47.79,47.88,89693.59331476323,22.1319,22.1597,22.1088,22.1504,89693.5933
2006-09-21 10:25:00,47.88,47.96,47.81,47.85,97214.48467966574,22.1504,22.1874,22.118,22.1365,97214.4847
2006-09-21 10:30:00,47.82,47.93,47.82,47.9,210027.85515320336,22.1226,22.1735,22.1226,22.1597,210027.8552
2006-09-21 10:35:00,47.9,47.9,47.82,47.85,33426.183844011146,22.1597,22.1597,22.1226,22.1365,33426.1838
2006-09-21 10:40:00,47.85,47.92,47.84,47.86,170334.2618384401,22.1365,22.1689,22.1319,22.1411,170334.2618
2006-09-21 10:45:00,47.86,47.92,47.86,47.92,179387.18662952646,22.1411,22.1689,22.1411,22.1689,179387.1866
2006-09-21 10:50:00,47.93,47.94,47.89,47.91,52924.791086350975,22.1735,22.1782,22.155,22.1643,52924.7911
2006-09-21 10:55:00,47.9,47.91,47.86,47.88,40389.9721448468,22.1597,22.1643,22.1411,22.1504,40389.9721
2006-09-21 11:00:00,47.88,48.06,47.88,48.03,141225.62674094707,22.1504,22.2337,22.1504,22.2198,141225.6267
2006-09-21 11:05:00,48.04,48.07,47.96,48.0,48746.51810584959,22.2244,22.2383,22.1874,22.2059,48746.5181
2006-09-21 11:10:00,47.99,48.0,47.88,47.9,106267.4094707521,22.2013,22.2059,22.1504,22.1597,106267.4095
2006-09-21 11:15:00,47.91,47.98,47.91,47.98,34540.38997214485,22.1643,22.1967,22.1643,22.1967,34540.39
2006-09-21 11:20:00,47.99,47.99,47.9,47.9,36908.07799442897,22.2013,22.2013,22.1597,22.1597,36908.078
2006-09-21 11:25:00,47.9,47.9,47.79,47.84,47632.31197771588,22.1597,22.1597,22.1088,22.1319,47632.312
2006-09-21 11:30:00,47.83,47.9,47.83,47.9,20055.710306406687,22.1273,22.1597,22.1273,22.1597,20055.7103
2006-09-21 11:35:00,47.9,47.96,47.88,47.92,100696.37883008356,22.1597,22.1874,22.1504,22.1689,100696.3788
2006-09-21 11:40:00,47.92,47.92,47.83,47.83,43732.59052924792,22.1689,22.1689,22.1273,22.1273,43732.5905
2006-09-21 11:45:00,47.83,47.88,47.82,47.87,51532.03342618384,22.1273,22.1504,22.1226,22.1458,51532.0334
2006-09-21 11:50:00,47.87,47.89,47.74,47.74,45264.62395543176,22.1458,22.155,22.0856,22.0856,45264.624
2006-09-21 11:55:00,47.73,47.75,47.68,47.75,29387.186629526463,22.081,22.0903,22.0579,22.0903,29387.1866
2006-09-21 12:00:00,47.76,47.77,47.66,47.7,50139.27576601672,22.0949,22.0995,22.0486,22.0671,50139.2758
2006-09-21 12:05:00,47.7,47.73,47.52,47.62,61281.337047353765,22.0671,22.081,21.9839,22.0301,61281.337
2006-09-21 12:10:00,47.61,47.61,47.55,47.57,53342.61838440112,22.0255,22.0255,21.9977,22.007,53342.6184
2006-09-21 12:15:00,47.55,47.57,47.47,47.55,48746.51810584959,21.9977,22.007,21.9607,21.9977,48746.5181
2006-09-21 12:20:00,47.55,47.55,47.49,47.5,50000.0,21.9977,21.9977,21.97,21.9746,50000.0
2006-09-21 12:25:00,47.5,47.6,47.5,47.57,47771.58774373259,21.9746,22.0209,21.9746,22.007,47771.5877
2006-09-21 12:30:00,47.6,47.62,47.57,47.6,32172.70194986073,22.0209,22.0301,22.007,22.0209,32172.7019
2006-09-21 12:35:00,47.6,47.65,47.59,47.62,29387.186629526463,22.0209,22.044,22.0162,22.0301,29387.1866
2006-09-21 12:40:00,47.64,47.65,47.51,47.52,36768.802228412256,22.0394,22.044,21.9792,21.9839,36768.8022
2006-09-21 12:45:00,47.53,47.57,47.53,47.55,16713.091922005573,21.9885,22.007,21.9885,21.9977,16713.0919
2006-09-21 12:50:00,47.55,47.55,47.46,47.49,26740.947075208915,21.9977,21.9977,21.9561,21.97,26740.9471
2006-09-21 12:55:00,47.48,47.55,47.48,47.55,15738.16155988858,21.9653,21.9977,21.9653,21.9977,15738.1616
2006-09-21 13:00:00,47.55,47.56,47.5,47.5,22841.225626740947,21.9977,22.0024,21.9746,21.9746,22841.2256
2006-09-21 13:05:00,47.5,47.52,47.4,47.51,45125.34818941505,21.9746,21.9839,21.9283,21.9792,45125.3482
2006-09-21 13:10:00,47.51,47.53,47.46,47.47,46657.38161559889,21.9792,21.9885,21.9561,21.9607,46657.3816
2006-09-21 13:15:00,47.47,47.53,47.46,47.52,112952.64623955432,21.9607,21.9885,21.9561,21.9839,112952.6462
2006-09-21 13:20:00,47.52,47.52,47.47,47.51,35515.32033426184,21.9839,21.9839,21.9607,21.9792,35515.3203
2006-09-21 13:25:00,47.51,47.51,47.4,47.42,31754.874651810587,21.9792,21.9792,21.9283,21.9376,31754.8747
2006-09-21 13:30:00,47.4,47.49,47.39,47.49,30779.944289693594,21.9283,21.97,21.9237,21.97,30779.9443
2006-09-21 13:35:00,47.49,47.5,47.43,47.48,42757.66016713092,21.97,21.9746,21.9422,21.9653,42757.6602
2006-09-21 13:40:00,47.48,47.51,47.45,47.5,53481.89415041783,21.9653,21.9792,21.9515,21.9746,53481.8942
2006-09-21 13:45:00,47.51,47.55,47.49,47.55,108356.5459610028,21.9792,21.9977,21.97,21.9977,108356.546
2006-09-21 13:50:00,47.55,47.74,47.55,47.74,56824.51253481895,21.9977,22.0856,21.9977,22.0856,56824.5125
2006-09-21 13:55:00,47.74,47.92,47.73,47.9,53342.61838440112,22.0856,22.1689,22.081,22.1597,53342.6184
2006-09-21 14:00:00,47.92,48.03,47.9,48.0,37604.45682451253,22.1689,22.2198,22.1597,22.2059,37604.4568
2006-09-21 14:05:00,48.0,48.0,47.83,47.86,61002.785515320335,22.2059,22.2059,22.1273,22.1411,61002.7855
2006-09-21 14:10:00,47.83,47.96,47.83,47.96,33426.183844011146,22.1273,22.1874,22.1273,22.1874,33426.1838
2006-09-21 14:15:00,47.96,47.96,47.88,47.88,47771.58774373259,22.1874,22.1874,22.1504,22.1504,47771.5877
2006-09-21 14:20:00,47.88,47.93,47.86,47.92,118523.67688022285,22.1504,22.1735,22.1411,22.1689,118523.6769
2006-09-21 14:25:00,47.93,47.96,47.85,47.88,149164.34540389973,22.1735,22.1874,22.1365,22.1504,149164.3454
2006-09-21 14:30:00,47.85,47.9,47.79,47.88,193871.86629526463,22.1365,22.1597,22.1088,22.1504,193871.8663
2006-09-21 14:35:00,47.88,47.92,47.88,47.9,35097.4930362117,22.1504,22.1689,22.1504,22.1597,35097.493
2006-09-21 14:40:00,47.92,47.95,47.89,47.9,26323.119777158776,22.1689,22.1828,22.155,22.1597,26323.1198
2006-09-21 14:45:00,47.92,47.93,47.9,47.91,20612.813370473537,22.1689,22.1735,22.1597,22.1643,20612.8134
2006-09-21 14:50:00,47.92,48.02,47.9,48.01,44986.072423398335,22.1689,22.2152,22.1597,22.2105,44986.0724
2006-09-21 14:55:00,48.01,48.01,47.94,47.95,42618.38440111421,22.2105,22.2105,22.1782,22.1828,42618.3844
2006-09-21 15:00:00,47.96,48.06,47.95,48.04,29526.46239554317,22.1874,22.2337,22.1828,22.2244,29526.4624
2006-09-21 15:05:00,48.04,48.08,48.03,48.07,188579.38718662952,22.2244,22.2429,22.2198,22.2383,188579.3872
2006-09-21 15:10:00,48.07,48.13,48.03,48.11,38997.21448467967,22.2383,22.2661,22.2198,22.2568,38997.2145
2006-09-21 15:15:00,48.11,48.15,48.11,48.14,34261.83844011142,22.2568,22.2753,22.2568,22.2707,34261.8384
2006-09-21 15:20:00,48.14,48.15,48.08,48.14,42061.28133704736,22.2707,22.2753,22.2429,22.2707,42061.2813
2006-09-21 15:25:00,48.15,48.15,48.06,48.09,49025.06963788301,22.2753,22.2753,22.2337,22.2476,49025.0696
2006-09-21 15:30:00,48.08,48.25,48.08,48.18,49721.44846796658,22.2429,22.3216,22.2429,22.2892,49721.4485
2006-09-21 15:35:00,48.18,48.21,48.13,48.13,57799.442896935936,22.2892,22.3031,22.2661,22.2661,57799.4429
2006-09-21 15:40:00,48.13,48.18,48.13,48.16,103760.44568245126,22.2661,22.2892,22.2661,22.2799,103760.4457
2006-09-21 15:45:00,48.16,48.16,48.08,48.09,86629.52646239554,22.2799,22.2799,22.2429,22.2476,86629.5265
2006-09-21 15:50:00,48.11,48.15,48.08,48.11,85515.32033426184,22.2568,22.2753,22.2429,22.2568,85515.3203
2006-09-21 15:55:00,48.11,48.14,48.08,48.1,230362.11699164347,22.2568,22.2707,22.2429,22.2522,230362.117
2006-09-22 09:30:00,48.24,48.26,48.03,48.16,36072.42339832869,22.3169,22.3262,22.2198,22.2799,36072.4234
2006-09-22 09:35:00,48.18,48.31,48.14,48.28,51532.03342618384,22.2892,22.3493,22.2707,22.3354,51532.0334
2006-09-22 09:40:00,48.28,48.38,48.26,48.33,20334.26183844012,22.3354,22.3817,22.3262,22.3586,20334.2618
2006-09-22 09:45:00,48.33,48.6,48.33,48.57,31894.1504178273,22.3586,22.4835,22.3586,22.4696,31894.1504
2006-09-22 09:50:00,48.57,48.65,48.32,48.35,57381.61559888579,22.4696,22.5066,22.354,22.3678,57381.6156
2006-09-22 09:55:00,48.37,48.44,48.29,48.39,69777.15877437327,22.3771,22.4095,22.3401,22.3863,69777.1588
2006-09-22 10:00:00,48.39,48.4,48.25,48.31,47771.58774373259,22.3863,22.391,22.3216,22.3493,47771.5877
2006-09-22 10:05:00,48.32,48.34,48.18,48.23,39972.14484679666,22.354,22.3632,22.2892,22.3123,39972.1448
2006-09-22 10:10:00,48.25,48.29,48.21,48.22,84818.94150417828,22.3216,22.3401,22.3031,22.3077,84818.9415
2006-09-22 10:15:00,48.22,48.25,48.16,48.16,81337.04735376046,22.3077,22.3216,22.2799,22.2799,81337.0474
2006-09-22 10:20:00,48.17,48.21,48.15,48.18,29247.91086350975,22.2846,22.3031,22.2753,22.2892,29247.9109
2006-09-22 10:25:00,48.18,48.19,48.11,48.17,41782.72980501393,22.2892,22.2938,22.2568,22.2846,41782.7298
2006-09-22 10:30:00,48.17,48.24,48.15,48.24,21727.01949860724,22.2846,22.3169,22.2753,22.3169,21727.0195
2006-09-22 10:35:00,48.23,48.23,48.11,48.12,60306.40668523677,22.3123,22.3123,22.2568,22.2614,60306.4067
2006-09-22 10:40:00,48.14,48.17,48.04,48.08,86629.52646239554,22.2707,22.2846,22.2244,22.2429,86629.5265
2006-09-22 10:45:00,48.1,48.13,47.97,48.04,90529.24791086352,22.2522,22.2661,22.192,22.2244,90529.2479
2006-09-22 10:50:00,48.02,48.11,48.01,48.04,57381.61559888579,22.2152,22.2568,22.2105,22.2244,57381.6156
2006-09-22 10:55:00,48.03,48.11,48.01,48.11,17130.91922005571,22.2198,22.2568,22.2105,22.2568,17130.9192
2006-09-22 11:00:00,48.09,48.15,48.08,48.13,21448.46796657382,22.2476,22.2753,22.2429,22.2661,21448.468
2006-09-22 11:05:00,48.15,48.15,48.11,48.13,10584.958217270196,22.2753,22.2753,22.2568,22.2661,10584.9582
2006-09-22 11:10:00,48.13,48.2,48.13,48.13,17130.91922005571,22.2661,22.2984,22.2661,22.2661,17130.9192
2006-09-22 11:15:00,48.12,48.14,48.11,48.11,10584.958217270196,22.2614,22.2707,22.2568,22.2568,10584.9582
2006-09-22 11:20:00,48.11,48.24,48.11,48.24,15738.16155988858,22.2568,22.3169,22.2568,22.3169,15738.1616
2006-09-22 11:25:00,48.21,48.23,48.16,48.21,37325.90529247911,22.3031,22.3123,22.2799,22.3031,37325.9053
2006-09-22 11:30:00,48.21,48.24,48.21,48.23,41504.178272980505,22.3031,22.3169,22.3031,22.3123,41504.1783
2006-09-22 11:35:00,48.23,48.29,48.21,48.29,11699.1643454039,22.3123,22.3401,22.3031,22.3401,11699.1643
2006-09-22 11:40:00,48.29,48.34,48.25,48.29,38857.93871866296,22.3401,22.3632,22.3216,22.3401,38857.9387
2006-09-22 11:45:00,48.27,48.3,48.2,48.2,6267.40947075209,22.3308,22.3447,22.2984,22.2984,6267.4095
2006-09-22 11:50:00,48.19,48.2,48.16,48.16,5849.58217270195,22.2938,22.2984,22.2799,22.2799,5849.5822
2006-09-22 11:55:00,48.16,48.18,48.15,48.18,5153.203342618384,22.2799,22.2892,22.2753,22.2892,5153.2033
2006-09-22 12:00:00,48.18,48.18,48.11,48.11,9610.027855153205,22.2892,22.2892,22.2568,22.2568,9610.0279
2006-09-22 12:05:00,48.1,48.1,48.06,48.06,3481.8941504178274,22.2522,22.2522,22.2337,22.2337,3481.8942
2006-09-22 12:10:00,48.05,48.06,48.03,48.04,6128.133704735376,22.229,22.2337,22.2198,22.2244,6128.1337
2006-09-22 12:15:00,48.04,48.12,48.04,48.09,7103.064066852368,22.2244,22.2614,22.2244,22.2476,7103.0641
2006-09-22 12:20:00,48.11,48.15,48.1,48.11,16295.264623955432,22.2568,22.2753,22.2522,22.2568,16295.2646
2006-09-22 12:25:00,48.12,48.14,48.11,48.14,5153.203342618384,22.2614,22.2707,22.2568,22.2707,5153.2033
2006-09-22 12:30:00,48.14,48.16,48.13,48.13,12395.543175487466,22.2707,22.2799,22.2661,22.2661,12395.5432
2006-09-22 12:35:00,48.14,48.18,48.1,48.1,28272.98050139276,22.2707,22.2892,22.2522,22.2522,28272.9805
2006-09-22 12:40:00,48.1,48.12,48.08,48.08,7938.718662952647,22.2522,22.2614,22.2429,22.2429,7938.7187
2006-09-22 12:45:00,48.08,48.13,48.07,48.08,18662.952646239555,22.2429,22.2661,22.2383,22.2429,18662.9526
2006-09-22 12:50:00,48.07,48.08,48.03,48.04,99721.44846796658,22.2383,22.2429,22.2198,22.2244,99721.4485
2006-09-22 12:55:00,48.07,48.09,48.06,48.06,51392.75766016713,22.2383,22.2476,22.2337,22.2337,51392.7577
2006-09-22 13:00:00,48.08,48.11,48.06,48.07,8774.373259052925,22.2429,22.2568,22.2337,22.2383,8774.3733
2006-09-22 13:05:00,48.07,48.09,48.03,48.03,13091.922005571032,22.2383,22.2476,22.2198,22.2198,13091.922
2006-09-22 13:10:00,48.04,48.05,48.03,48.04,34401.114206128135,22.2244,22.229,22.2198,22.2244,34401.1142
2006-09-22 13:15:00,48.04,48.09,48.04,48.08,24512.534818941505,22.2244,22.2476,22.2244,22.2429,24512.5348
2006-09-22 13:20:00,48.08,48.1,48.03,48.1,51392.75766016713,22.2429,22.2522,22.2198,22.2522,51392.7577
2006-09-22 13:25:00,48.1,48.1,48.08,48.09,13788.300835654596,22.2522,22.2522,22.2429,22.2476,13788.3008
2006-09-22 13:30:00,48.1,48.13,48.1,48.12,9470.752089136491,22.2522,22.2661,22.2522,22.2614,9470.7521
2006-09-22 13:35:00,48.11,48.17,48.11,48.13,10863.50974930362,22.2568,22.2846,22.2568,22.2661,10863.5097
2006-09-22 13:40:00,48.13,48.2,48.13,48.18,12116.99164345404,22.2661,22.2984,22.2661,22.2892,12116.9916
2006-09-22 13:45:00,48.19,48.2,48.14,48.16,11420.612813370471,22.2938,22.2984,22.2707,22.2799,11420.6128
2006-09-22 13:50:00,48.13,48.13,48.11,48.11,9888.57938718663,22.2661,22.2661,22.2568,22.2568,9888.5794
2006-09-22 13:55:00,48.11,48.13,48.11,48.11,5988.857938718664,22.2568,22.2661,22.2568,22.2568,5988.8579
2006-09-22 14:00:00,48.12,48.16,48.11,48.13,10306.406685236769,22.2614,22.2799,22.2568,22.2661,10306.4067
2006-09-22 14:05:00,48.14,48.14,48.08,48.11,7938.718662952647,22.2707,22.2707,22.2429,22.2568,7938.7187
2006-09-22 14:10:00,48.1,48.1,48.06,48.07,8495.821727019498,22.2522,22.2522,22.2337,22.2383,8495.8217
2006-09-22 14:15:00,48.07,48.08,48.06,48.06,13927.57660167131,22.2383,22.2429,22.2337,22.2337,13927.5766
2006-09-22 14:20:00,48.07,48.08,48.06,48.07,6406.6852367688025,22.2383,22.2429,22.2337,22.2383,6406.6852
2006-09-22 14:25:00,48.07,48.07,48.03,48.03,21030.64066852368,22.2383,22.2383,22.2198,22.2198,21030.6407
2006-09-22 14:30:00,48.03,48.04,47.98,48.0,9610.027855153205,22.2198,22.2244,22.1967,22.2059,9610.0279
2006-09-22 14:35:00,48.0,48.01,47.95,47.96,8495.821727019498,22.2059,22.2105,22.1828,22.1874,8495.8217
2006-09-22 14:40:00,47.96,47.98,47.92,47.98,11977.715877437327,22.1874,22.1967,22.1689,22.1967,11977.7159
2006-09-22 14:45:00,47.98,48.0,47.95,47.95,14206.128133704737,22.1967,22.2059,22.1828,22.1828,14206.1281
2006-09-22 14:50:00,47.93,47.98,47.93,47.93,11977.715877437327,22.1735,22.1967,22.1735,22.1735,11977.7159
2006-09-22 14:55:00,47.93,47.96,47.91,47.93,13927.57660167131,22.1735,22.1874,22.1643,22.1735,13927.5766
2006-09-22 15:00:00,47.95,47.96,47.92,47.94,35654.596100278555,22.1828,22.1874,22.1689,22.1782,35654.5961
2006-09-22 15:05:00,47.96,48.0,47.93,47.99,30362.116991643456,22.1874,22.2059,22.1735,22.2013,30362.117
2006-09-22 15:10:00,47.99,48.06,47.98,48.03,16434.540389972146,22.2013,22.2337,22.1967,22.2198,16434.5404
2006-09-22 15:15:00,48.03,48.06,48.02,48.04,13231.197771587744,22.2198,22.2337,22.2152,22.2244,13231.1978
2006-09-22 15:20:00,48.05,48.08,48.01,48.02,10584.958217270196,22.229,22.2429,22.2105,22.2152,10584.9582
2006-09-22 15:25:00,48.02,48.07,47.99,48.05,12256.267409470753,22.2152,22.2383,22.2013,22.229,12256.2674
2006-09-22 15:30:00,48.05,48.08,48.0,48.02,22841.225626740947,22.229,22.2429,22.2059,22.2152,22841.2256
2006-09-22 15:35:00,48.02,48.02,47.97,47.98,12256.267409470753,22.2152,22.2152,22.192,22.1967,12256.2674
2006-09-22 15:40:00,47.98,48.02,47.98,47.99,11699.1643454039,22.1967,22.2152,22.1967,22.2013,11699.1643
2006-09-22 15:45:00,48.0,48.02,47.96,47.99,21866.29526462396,22.2059,22.2152,22.1874,22.2013,21866.2953
2006-09-22 15:50:00,48.0,48.02,48.0,48.01,23955.43175487465,22.2059,22.2152,22.2059,22.2105,23955.4318
2006-09-22 15:55:00,48.01,48.02,47.99,48.02,21448.46796657382,22.2105,22.2152,22.2013,22.2152,21448.468
2006-09-25 09:30:00,47.93,47.93,47.86,47.86,52228.41225626741,22.1735,22.1735,22.1411,22.1411,52228.4123
2006-09-25 09:35:00,47.87,47.89,47.75,47.88,49721.44846796658,22.1458,22.155,22.0903,22.1504,49721.4485
2006-09-25 09:40:00,47.89,48.03,47.89,47.96,28969.359331476324,22.155,22.2198,22.155,22.1874,28969.3593
2006-09-25 09:45:00,47.96,47.96,47.8,47.8,24651.810584958217,22.1874,22.1874,22.1134,22.1134,24651.8106
2006-09-25 09:50:00,47.8,47.94,47.79,47.94,23259.05292479109,22.1134,22.1782,22.1088,22.1782,23259.0529
2006-09-25 09:55:00,47.94,47.95,47.75,47.79,38857.93871866296,22.1782,22.1828,22.0903,22.1088,38857.9387
2006-09-25 10:00:00,47.78,47.85,47.67,47.67,48467.96657381616,22.1041,22.1365,22.0532,22.0532,48467.9666
2006-09-25 10:05:00,47.68,47.68,47.6,47.64,32729.80501392758,22.0579,22.0579,22.0209,22.0394,32729.805
2006-09-25 10:10:00,47.63,47.63,47.44,47.47,111559.8885793872,22.0347,22.0347,21.9468,21.9607,111559.8886
2006-09-25 10:15:00,47.47,47.54,47.42,47.52,60445.68245125349,21.9607,21.9931,21.9376,21.9839,60445.6825
2006-09-25 10:20:00,47.55,47.55,47.36,47.47,45821.72701949861,21.9977,21.9977,21.9098,21.9607,45821.727
2006-09-25 10:25:00,47.47,47.54,47.47,47.52,64902.50696378831,21.9607,21.9931,21.9607,21.9839,64902.507
2006-09-25 10:30:00,47.54,47.54,47.41,47.41,27158.774373259053,21.9931,21.9931,21.933,21.933,27158.7744
2006-09-25 10:35:00,47.41,47.41,47.32,47.33,34261.83844011142,21.933,21.933,21.8913,21.896,34261.8384
2006-09-25 10:40:00,47.32,47.37,47.32,47.35,29805.013927576605,21.8913,21.9145,21.8913,21.9052,29805.0139
2006-09-25 10:45:00,47.36,47.46,47.36,47.45,28133.704735376046,21.9098,21.9561,21.9098,21.9515,28133.7047
2006-09-25 10:50:00,47.46,47.52,47.43,47.5,31754.874651810587,21.9561,21.9839,21.9422,21.9746,31754.8747
2006-09-25 10:55:00,47.51,47.62,47.51,47.54,23398.3286908078,21.9792,22.0301,21.9792,21.9931,23398.3287
2006-09-25 11:00:00,47.53,47.62,47.52,47.62,17827.298050139278,21.9885,22.0301,21.9839,22.0301,17827.2981
2006-09-25 11:05:00,47.62,47.66,47.57,47.64,36768.802228412256,22.0301,22.0486,22.007,22.0394,36768.8022
2006-09-25 11:10:00,47.64,47.69,47.62,47.66,16573.816155988858,22.0394,22.0625,22.0301,22.0486,16573.8162
2006-09-25 11:15:00,47.68,47.69,47.61,47.61,11838.440111420614,22.0579,22.0625,22.0255,22.0255,11838.4401
2006-09-25 11:20:00,47.65,47.83,47.65,47.78,22284.122562674096,22.044,22.1273,22.044,22.1041,22284.1226
2006-09-25 11:25:00,47.81,47.93,47.79,47.87,27158.774373259053,22.118,22.1735,22.1088,22.1458,27158.7744
2006-09-25 11:30:00,47.86,47.87,47.69,47.69,16155.98885793872,22.1411,22.1458,22.0625,22.0625,16155.9889
2006-09-25 11:35:00,47.69,47.7,47.67,47.68,22701.949860724235,22.0625,22.0671,22.0532,22.0579,22701.9499
2006-09-25 11:40:00,47.68,47.69,47.62,47.68,30362.116991643456,22.0579,22.0625,22.0301,22.0579,30362.117
2006-09-25 11:45:00,47.67,47.69,47.65,47.65,7660.167130919221,22.0532,22.0625,22.044,22.044,7660.1671
2006-09-25 11:50:00,47.66,47.68,47.57,47.62,27576.601671309192,22.0486,22.0579,22.007,22.0301,27576.6017
2006-09-25 11:55:00,47.62,47.65,47.6,47.64,16713.091922005573,22.0301,22.044,22.0209,22.0394,16713.0919
2006-09-25 12:00:00,47.63,47.63,47.57,47.59,31894.1504178273,22.0347,22.0347,22.007,22.0162,31894.1504
2006-09-25 12:05:00,47.6,47.63,47.59,47.62,27855.15320334262,22.0209,22.0347,22.0162,22.0301,27855.1532
2006-09-25 12:10:00,47.61,47.63,47.6,47.61,15459.610027855157,22.0255,22.0347,22.0209,22.0255,15459.61
2006-09-25 12:15:00,47.6,47.62,47.59,47.6,14206.128133704737,22.0209,22.0301,22.0162,22.0209,14206.1281
2006-09-25 12:20:00,47.6,47.69,47.6,47.65,16991.643454038996,22.0209,22.0625,22.0209,22.044,16991.6435
2006-09-25 12:25:00,47.63,47.66,47.62,47.63,13091.922005571032,22.0347,22.0486,22.0301,22.0347,13091.922
2006-09-25 12:30:00,47.63,47.7,47.63,47.68,12813.370473537603,22.0347,22.0671,22.0347,22.0579,12813.3705
2006-09-25 12:35:00,47.68,47.75,47.68,47.71,19359.33147632312,22.0579,22.0903,22.0579,22.0718,19359.3315
2006-09-25 12:40:00,47.73,47.75,47.72,47.75,14345.403899721448,22.081,22.0903,22.0764,22.0903,14345.4039
2006-09-25 12:45:00,47.75,47.76,47.73,47.75,18941.504178272982,22.0903,22.0949,22.081,22.0903,18941.5042
2006-09-25 12:50:00,47.72,47.86,47.72,47.86,21866.29526462396,22.0764,22.1411,22.0764,22.1411,21866.2953
2006-09-25 12:55:00,47.85,47.92,47.85,47.9,21448.46796657382,22.1365,22.1689,22.1365,22.1597,21448.468
2006-09-25 13:00:00,47.9,47.96,47.89,47.93,11699.1643454039,22.1597,22.1874,22.155,22.1735,11699.1643
2006-09-25 13:05:00,47.93,47.94,47.85,47.89,8635.097493036212,22.1735,22.1782,22.1365,22.155,8635.0975
2006-09-25 13:10:00,47.89,47.89,47.82,47.82,3899.721448467967,22.155,22.155,22.1226,22.1226,3899.7214
2006-09-25 13:15:00,47.84,47.86,47.83,47.83,4038.99721448468,22.1319,22.1411,22.1273,22.1273,4038.9972
2006-09-25 13:20:00,47.84,47.85,47.8,47.81,21587.74373259053,22.1319,22.1365,22.1134,22.118,21587.7437
2006-09-25 13:25:00,47.79,47.8,47.78,47.79,3899.721448467967,22.1088,22.1134,22.1041,22.1088,3899.7214
2006-09-25 13:30:00,47.77,47.8,47.77,47.78,2924.791086350975,22.0995,22.1134,22.0995,22.1041,2924.7911
2006-09-25 13:35:00,47.78,47.79,47.76,47.78,5988.857938718664,22.1041,22.1088,22.0949,22.1041,5988.8579
2006-09-25 13:40:00,47.8,47.85,47.78,47.78,21030.64066852368,22.1134,22.1365,22.1041,22.1041,21030.6407
2006-09-25 13:45:00,47.79,47.83,47.77,47.83,6963.788300835655,22.1088,22.1273,22.0995,22.1273,6963.7883
2006-09-25 13:50:00,47.83,47.87,47.8,47.83,16852.367688022285,22.1273,22.1458,22.1134,22.1273,16852.3677
2006-09-25 13:55:00,47.81,47.83,47.8,47.8,4735.376044568246,22.118,22.1273,22.1134,22.1134,4735.376
2006-09-25 14:00:00,47.8,47.86,47.8,47.85,6406.6852367688025,22.1134,22.1411,22.1134,22.1365,6406.6852
2006-09-25 14:05:00,47.83,47.88,47.82,47.88,8077.994428969359,22.1273,22.1504,22.1226,22.1504,8077.9944
2006-09-25 14:10:00,47.88,47.96,47.88,47.91,17548.74651810585,22.1504,22.1874,22.1504,22.1643,17548.7465
2006-09-25 14:15:00,47.9,47.9,47.8,47.85,20194.9860724234,22.1597,22.1597,22.1134,22.1365,20194.9861
2006-09-25 14:20:00,47.85,47.93,47.84,47.89,16713.091922005573,22.1365,22.1735,22.1319,22.155,16713.0919
2006-09-25 14:25:00,47.89,47.93,47.89,47.92,28969.359331476324,22.155,22.1735,22.155,22.1689,28969.3593
2006-09-25 14:30:00,47.93,47.98,47.93,47.98,16016.713091922007,22.1735,22.1967,22.1735,22.1967,16016.7131
2006-09-25 14:35:00,47.98,48.05,47.98,48.05,30919.22005571031,22.1967,22.229,22.1967,22.229,30919.2201
2006-09-25 14:40:00,48.06,48.12,48.06,48.11,48885.7938718663,22.2337,22.2614,22.2337,22.2568,48885.7939
2006-09-25 14:45:00,48.11,48.11,48.08,48.11,22841.225626740947,22.2568,22.2568,22.2429,22.2568,22841.2256
2006-09-25 14:50:00,48.08,48.08,48.03,48.03,31197.771587743733,22.2429,22.2429,22.2198,22.2198,31197.7716
2006-09-25 14:55:00,48.05,48.11,48.05,48.08,28551.532033426185,22.229,22.2568,22.229,22.2429,28551.532
2006-09-25 15:00:00,48.08,48.12,48.02,48.02,41086.35097493036,22.2429,22.2614,22.2152,22.2152,41086.351
2006-09-25 15:05:00,48.02,48.07,47.96,47.98,24930.362116991644,22.2152,22.2383,22.1874,22.1967,24930.3621
2006-09-25 15:10:00,47.97,48.02,47.97,47.97,22144.846796657384,22.192,22.2152,22.192,22.192,22144.8468
2006-09-25 15:15:00,47.98,48.03,47.97,48.03,15181.058495821728,22.1967,22.2198,22.192,22.2198,15181.0585
2006-09-25 15:20:00,48.02,48.06,47.98,47.98,30640.668523676883,22.2152,22.2337,22.1967,22.1967,30640.6685
2006-09-25 15:25:00,47.98,48.0,47.97,47.98,36490.25069637883,22.1967,22.2059,22.192,22.1967,36490.2507
2006-09-25 15:30:00,47.98,47.98,47.96,47.98,21448.46796657382,22.1967,22.1967,22.1874,22.1967,21448.468
2006-09-25 15:35:00,47.98,48.01,47.96,47.98,83286.90807799443,22.1967,22.2105,22.1874,22.1967,83286.9081
2006-09-25 15:40:00,47.98,47.98,47.94,47.96,69080.7799442897,22.1967,22.1967,22.1782,22.1874,69080.7799
2006-09-25 15:45:00,47.96,47.98,47.93,47.96,20473.537604456826,22.1874,22.1967,22.1735,22.1874,20473.5376
2006-09-25 15:50:00,47.97,48.03,47.92,47.92,50000.0,22.192,22.2198,22.1689,22.1689,50000.0
2006-09-25 15:55:00,47.91,47.98,47.89,47.96,85933.14763231199,22.1643,22.1967,22.155,22.1874,85933.1476
2006-09-26 09:30:00,47.76,47.81,47.72,47.76,28969.359331476324,22.0949,22.118,22.0764,22.0949,28969.3593
2006-09-26 09:35:00,47.74,47.87,47.71,47.86,17409.47075208914,22.0856,22.1458,22.0718,22.1411,17409.4708
2006-09-26 09:40:00,47.85,48.08,47.85,47.86,79247.91086350975,22.1365,22.2429,22.1365,22.1411,79247.9109
2006-09-26 09:45:00,47.85,47.85,47.75,47.82,27576.601671309192,22.1365,22.1365,22.0903,22.1226,27576.6017
2006-09-26 09:50:00,47.83,47.85,47.75,47.8,28272.98050139276,22.1273,22.1365,22.0903,22.1134,28272.9805
2006-09-26 09:55:00,47.8,47.88,47.78,47.83,26462.395543175488,22.1134,22.1504,22.1041,22.1273,26462.3955
2006-09-26 10:00:00,47.83,47.91,47.74,47.91,23259.05292479109,22.1273,22.1643,22.0856,22.1643,23259.0529
2006-09-26 10:05:00,47.91,47.91,47.84,47.84,17966.57381615599,22.1643,22.1643,22.1319,22.1319,17966.5738
2006-09-26 10:10:00,47.85,47.85,47.77,47.81,29944.28969359332,22.1365,22.1365,22.0995,22.118,29944.2897
2006-09-26 10:15:00,47.81,47.87,47.77,47.82,55710.30640668524,22.118,22.1458,22.0995,22.1226,55710.3064
2006-09-26 10:20:00,47.8,47.83,47.75,47.75,51114.20612813371,22.1134,22.1273,22.0903,22.0903,51114.2061
2006-09-26 10:25:00,47.75,47.8,47.72,47.73,21030.64066852368,22.0903,22.1134,22.0764,22.081,21030.6407
2006-09-26 10:30:00,47.73,47.74,47.62,47.65,16016.713091922007,22.081,22.0856,22.0301,22.044,16016.7131
2006-09-26 10:35:00,47.68,47.71,47.67,47.7,22284.122562674096,22.0579,22.0718,22.0532,22.0671,22284.1226
2006-09-26 10:40:00,47.72,47.73,47.7,47.73,17270.194986072423,22.0764,22.081,22.0671,22.081,17270.195
2006-09-26 10:45:00,47.71,47.71,47.52,47.53,27437.32590529248,22.0718,22.0718,21.9839,21.9885,27437.3259
2006-09-26 10:50:00,47.52,47.52,47.47,47.47,32451.25348189416,21.9839,21.9839,21.9607,21.9607,32451.2535
2006-09-26 10:55:00,47.47,47.57,47.45,47.55,40389.9721448468,21.9607,22.007,21.9515,21.9977,40389.9721
2006-09-26 11:00:00,47.55,47.57,47.51,47.52,43732.59052924792,21.9977,22.007,21.9792,21.9839,43732.5905
2006-09-26 11:05:00,47.51,47.6,47.5,47.6,35376.044568245125,21.9792,22.0209,21.9746,22.0209,35376.0446
2006-09-26 11:10:00,47.6,47.6,47.58,47.6,18245.125348189416,22.0209,22.0209,22.0116,22.0209,18245.1253
2006-09-26 11:15:00,47.6,47.62,47.59,47.59,18384.401114206128,22.0209,22.0301,22.0162,22.0162,18384.4011
2006-09-26 11:20:00,47.6,47.6,47.56,47.58,9888.57938718663,22.0209,22.0209,22.0024,22.0116,9888.5794
2006-09-26 11:25:00,47.58,47.58,47.55,47.57,19220.05571030641,22.0116,22.0116,21.9977,22.007,19220.0557
2006-09-26 11:30:00,47.57,47.59,47.55,47.55,21030.64066852368,22.007,22.0162,21.9977,21.9977,21030.6407
2006-09-26 11:35:00,47.55,47.57,47.46,47.54,30362.116991643456,21.9977,22.007,21.9561,21.9931,30362.117
2006-09-26 11:40:00,47.54,47.57,47.49,47.52,12116.99164345404,21.9931,22.007,21.97,21.9839,12116.9916
2006-09-26 11:45:00,47.51,47.51,47.22,47.28,59610.02785515321,21.9792,21.9792,21.8451,21.8728,59610.0279
2006-09-26 11:50:00,47.29,47.4,47.27,47.4,38300.8356545961,21.8775,21.9283,21.8682,21.9283,38300.8357
2006-09-26 11:55:00,47.4,47.45,47.37,47.39,19359.33147632312,21.9283,21.9515,21.9145,21.9237,19359.3315
2006-09-26 12:00:00,47.38,47.41,47.35,47.39,30083.56545961003,21.9191,21.933,21.9052,21.9237,30083.5655
2006-09-26 12:05:00,47.4,47.4,47.33,47.37,18523.676880222843,21.9283,21.9283,21.896,21.9145,18523.6769
2006-09-26 12:10:00,47.36,47.37,47.29,47.29,32729.80501392758,21.9098,21.9145,21.8775,21.8775,32729.805
2006-09-26 12:15:00,47.29,47.42,47.27,47.4,28551.532033426185,21.8775,21.9376,21.8682,21.9283,28551.532
2006-09-26 12:20:00,47.39,47.57,47.37,47.57,25766.01671309192,21.9237,22.007,21.9145,22.007,25766.0167
2006-09-26 12:25:00,47.57,47.65,47.56,47.62,19498.60724233984,22.007,22.044,22.0024,22.0301,19498.6072
2006-09-26 12:30:00,47.62,47.66,47.58,47.62,51532.03342618384,22.0301,22.0486,22.0116,22.0301,51532.0334
2006-09-26 12:35:00,47.62,47.69,47.62,47.64,42479.108635097495,22.0301,22.0625,22.0301,22.0394,42479.1086
2006-09-26 12:40:00,47.65,47.65,47.57,47.61,41504.178272980505,22.044,22.044,22.007,22.0255,41504.1783
2006-09-26 12:45:00,47.62,47.62,47.5,47.5,32451.25348189416,22.0301,22.0301,21.9746,21.9746,32451.2535
2006-09-26 12:50:00,47.5,47.52,47.48,47.48,6824.512534818942,21.9746,21.9839,21.9653,21.9653,6824.5125
2006-09-26 12:55:00,47.49,47.55,47.48,47.52,22144.846796657384,21.97,21.9977,21.9653,21.9839,22144.8468
2006-09-26 13:00:00,47.5,47.5,47.4,47.41,15738.16155988858,21.9746,21.9746,21.9283,21.933,15738.1616
2006-09-26 13:05:00,47.42,47.5,47.42,47.49,6545.961002785516,21.9376,21.9746,21.9376,21.97,6545.961
2006-09-26 13:10:00,47.48,47.5,47.41,47.47,10724.23398328691,21.9653,21.9746,21.933,21.9607,10724.234
2006-09-26 13:15:00,47.46,47.48,47.45,47.45,10306.406685236769,21.9561,21.9653,21.9515,21.9515,10306.4067
2006-09-26 13:20:00,47.46,47.52,47.45,47.5,9192.200557103064,21.9561,21.9839,21.9515,21.9746,9192.2006
2006-09-26 13:25:00,47.5,47.52,47.47,47.52,10584.958217270196,21.9746,21.9839,21.9607,21.9839,10584.9582
2006-09-26 13:30:00,47.51,47.52,47.45,47.45,29805.013927576605,21.9792,21.9839,21.9515,21.9515,29805.0139
2006-09-26 13:35:00,47.45,47.51,47.42,47.51,11002.785515320336,21.9515,21.9792,21.9376,21.9792,11002.7855
2006-09-26 13:40:00,47.52,47.56,47.52,47.55,9052.924791086352,21.9839,22.0024,21.9839,21.9977,9052.9248
2006-09-26 13:45:00,47.53,47.55,47.43,47.48,33008.356545961,21.9885,21.9977,21.9422,21.9653,33008.3565
2006-09-26 13:50:00,47.48,47.62,47.48,47.62,19637.883008356548,21.9653,22.0301,21.9653,22.0301,19637.883
2006-09-26 13:55:00,47.61,47.68,47.61,47.65,31476.32311977716,22.0255,22.0579,22.0255,22.044,31476.3231
2006-09-26 14:00:00,47.69,47.71,47.68,47.68,13649.025069637884,22.0625,22.0718,22.0579,22.0579,13649.0251
2006-09-26 14:05:00,47.69,47.69,47.63,47.63,15598.885793871868,22.0625,22.0625,22.0347,22.0347,15598.8858
2006-09-26 14:10:00,47.63,47.69,47.63,47.68,11002.785515320336,22.0347,22.0625,22.0347,22.0579,11002.7855
2006-09-26 14:15:00,47.68,47.69,47.57,47.6,22144.846796657384,22.0579,22.0625,22.007,22.0209,22144.8468
2006-09-26 14:20:00,47.6,47.65,47.6,47.65,7660.167130919221,22.0209,22.044,22.0209,22.044,7660.1671
2006-09-26 14:25:00,47.66,47.7,47.65,47.65,11838.440111420614,22.0486,22.0671,22.044,22.044,11838.4401
2006-09-26 14:30:00,47.69,47.78,47.67,47.78,18523.676880222843,22.0625,22.1041,22.0532,22.1041,18523.6769
2006-09-26 14:35:00,47.78,47.78,47.74,47.78,15598.885793871868,22.1041,22.1041,22.0856,22.1041,15598.8858
2006-09-26 14:40:00,47.77,47.78,47.72,47.73,24651.810584958217,22.0995,22.1041,22.0764,22.081,24651.8106
2006-09-26 14:45:00,47.75,47.75,47.7,47.7,11142.061281337048,22.0903,22.0903,22.0671,22.0671,11142.0613
2006-09-26 14:50:00,47.7,47.76,47.63,47.7,34122.56267409471,22.0671,22.0949,22.0347,22.0671,34122.5627
2006-09-26 14:55:00,47.69,47.7,47.59,47.62,27298.05013927577,22.0625,22.0671,22.0162,22.0301,27298.0501
2006-09-26 15:00:00,47.62,47.62,47.57,47.59,21030.64066852368,22.0301,22.0301,22.007,22.0162,21030.6407
2006-09-26 15:05:00,47.6,47.68,47.59,47.67,19637.883008356548,22.0209,22.0579,22.0162,22.0532,19637.883
2006-09-26 15:10:00,47.67,47.78,47.67,47.77,14066.852367688023,22.0532,22.1041,22.0532,22.0995,14066.8524
2006-09-26 15:15:00,47.78,47.79,47.73,47.73,26323.119777158776,22.1041,22.1088,22.081,22.081,26323.1198
2006-09-26 15:20:00,47.72,47.75,47.66,47.75,18384.401114206128,22.0764,22.0903,22.0486,22.0903,18384.4011
2006-09-26 15:25:00,47.75,47.8,47.75,47.8,14206.128133704737,22.0903,22.1134,22.0903,22.1134,14206.1281
2006-09-26 15:30:00,47.82,47.87,47.79,47.83,26044.56824512535,22.1226,22.1458,22.1088,22.1273,26044.5682
2006-09-26 15:35:00,47.83,47.84,47.71,47.76,31197.771587743733,22.1273,22.1319,22.0718,22.0949,31197.7716
2006-09-26 15:40:00,47.76,47.77,47.63,47.67,45403.89972144847,22.0949,22.0995,22.0347,22.0532,45403.8997
2006-09-26 15:45:00,47.68,47.75,47.68,47.7,53203.342618384406,22.0579,22.0903,22.0579,22.0671,53203.3426
2006-09-26 15:50:00,47.7,47.74,47.69,47.73,37047.35376044569,22.0671,22.0856,22.0625,22.081,37047.3538
2006-09-26 15:55:00,47.72,47.73,47.68,47.7,64902.50696378831,22.0764,22.081,22.0579,22.0671,64902.507
2006-09-27 09:30:00,47.45,47.46,47.42,47.45,19359.33147632312,21.9815,21.9861,21.9676,21.9815,19359.3315
2006-09-27 09:35:00,47.43,47.43,47.24,47.27,10863.50974930362,21.9722,21.9722,21.8842,21.8981,10863.5097
2006-09-27 09:40:00,47.29,47.32,47.24,47.28,15041.782729805014,21.9073,21.9212,21.8842,21.9027,15041.7827
2006-09-27 09:45:00,47.32,47.38,47.26,47.29,34401.114206128135,21.9212,21.949,21.8935,21.9073,34401.1142
2006-09-27 09:50:00,47.28,47.29,47.13,47.14,33426.183844011146,21.9027,21.9073,21.8332,21.8379,33426.1838
2006-09-27 09:55:00,47.14,47.17,47.11,47.12,24094.707520891367,21.8379,21.8518,21.824,21.8286,24094.7075
2006-09-27 10:00:00,47.14,47.27,47.11,47.15,31615.598885793872,21.8379,21.8981,21.824,21.8425,31615.5989
2006-09-27 10:05:00,47.16,47.17,46.91,47.03,45403.89972144847,21.8471,21.8518,21.7313,21.7869,45403.8997
2006-09-27 10:10:00,47.03,47.06,46.95,47.0,32033.42618384401,21.7869,21.8008,21.7498,21.773,32033.4262
2006-09-27 10:15:00,47.02,47.05,47.0,47.02,31894.1504178273,21.7823,21.7962,21.773,21.7823,31894.1504
2006-09-27 10:20:00,47.06,47.24,47.06,47.19,17827.298050139278,21.8008,21.8842,21.8008,21.861,17827.2981
2006-09-27 10:25:00,47.17,47.19,47.12,47.12,82729.80501392759,21.8518,21.861,21.8286,21.8286,82729.805
2006-09-27 10:30:00,47.14,47.27,47.14,47.27,21587.74373259053,21.8379,21.8981,21.8379,21.8981,21587.7437
2006-09-27 10:35:00,47.27,47.31,47.19,47.24,27158.774373259053,21.8981,21.9166,21.861,21.8842,27158.7744
2006-09-27 10:40:00,47.24,47.24,47.16,47.2,27298.05013927577,21.8842,21.8842,21.8471,21.8657,27298.0501
2006-09-27 10:45:00,47.19,47.31,47.19,47.23,18941.504178272982,21.861,21.9166,21.861,21.8796,18941.5042
2006-09-27 10:50:00,47.23,47.29,47.22,47.29,18245.125348189416,21.8796,21.9073,21.8749,21.9073,18245.1253
2006-09-27 10:55:00,47.29,47.33,47.23,47.31,28551.532033426185,21.9073,21.9259,21.8796,21.9166,28551.532
2006-09-27 11:00:00,47.32,47.35,47.24,47.29,46796.6573816156,21.9212,21.9351,21.8842,21.9073,46796.6574
2006-09-27 11:05:00,47.29,47.43,47.29,47.41,21169.91643454039,21.9073,21.9722,21.9073,21.9629,21169.9164
2006-09-27 11:10:00,47.41,47.42,47.39,47.42,32590.529247910865,21.9629,21.9676,21.9537,21.9676,32590.5292
2006-09-27 11:15:00,47.42,47.42,47.4,47.42,20473.537604456826,21.9676,21.9676,21.9583,21.9676,20473.5376
2006-09-27 11:20:00,47.41,47.47,47.4,47.45,40250.696378830085,21.9629,21.9907,21.9583,21.9815,40250.6964
2006-09-27 11:25:00,47.45,47.45,47.41,47.42,14206.128133704737,21.9815,21.9815,21.9629,21.9676,14206.1281
2006-09-27 11:30:00,47.4,47.49,47.4,47.45,18105.849582172705,21.9583,22.0,21.9583,21.9815,18105.8496
2006-09-27 11:35:00,47.44,47.45,47.43,47.43,12952.64623955432,21.9768,21.9815,21.9722,21.9722,12952.6462
2006-09-27 11:40:00,47.45,47.45,47.39,47.41,35515.32033426184,21.9815,21.9815,21.9537,21.9629,35515.3203
2006-09-27 11:45:00,47.42,47.42,47.32,47.36,32172.70194986073,21.9676,21.9676,21.9212,21.9398,32172.7019
2006-09-27 11:50:00,47.36,47.37,47.35,47.37,26601.671309192203,21.9398,21.9444,21.9351,21.9444,26601.6713
2006-09-27 11:55:00,47.36,47.43,47.36,47.42,15877.437325905294,21.9398,21.9722,21.9398,21.9676,15877.4373
2006-09-27 12:00:00,47.43,47.45,47.42,47.44,31337.04735376045,21.9722,21.9815,21.9676,21.9768,31337.0474
2006-09-27 12:05:00,47.43,47.45,47.39,47.39,24930.362116991644,21.9722,21.9815,21.9537,21.9537,24930.3621
2006-09-27 12:10:00,47.39,47.39,47.35,47.35,25069.63788300836,21.9537,21.9537,21.9351,21.9351,25069.6379
2006-09-27 12:15:00,47.35,47.4,47.35,47.4,9331.476323119778,21.9351,21.9583,21.9351,21.9583,9331.4763
2006-09-27 12:20:00,47.39,47.44,47.39,47.42,10724.23398328691,21.9537,21.9768,21.9537,21.9676,10724.234
2006-09-27 12:25:00,47.42,47.46,47.42,47.42,21727.01949860724,21.9676,21.9861,21.9676,21.9676,21727.0195
2006-09-27 12:30:00,47.4,47.46,47.38,47.44,16573.816155988858,21.9583,21.9861,21.949,21.9768,16573.8162
2006-09-27 12:35:00,47.44,47.44,47.41,47.41,13231.197771587744,21.9768,21.9768,21.9629,21.9629,13231.1978
2006-09-27 12:40:00,47.42,47.45,47.41,47.42,14763.231197771587,21.9676,21.9815,21.9629,21.9676,14763.2312
2006-09-27 12:45:00,47.42,47.45,47.42,47.42,17130.91922005571,21.9676,21.9815,21.9676,21.9676,17130.9192
2006-09-27 12:50:00,47.42,47.45,47.42,47.43,12674.094707520891,21.9676,21.9815,21.9676,21.9722,12674.0947
2006-09-27 12:55:00,47.44,47.45,47.42,47.45,13509.74930362117,21.9768,21.9815,21.9676,21.9815,13509.7493
2006-09-27 13:00:00,47.44,47.46,47.39,47.39,17548.74651810585,21.9768,21.9861,21.9537,21.9537,17548.7465
2006-09-27 13:05:00,47.4,47.4,47.39,47.4,10306.406685236769,21.9583,21.9583,21.9537,21.9583,10306.4067
2006-09-27 13:10:00,47.4,47.44,47.35,47.36,19220.05571030641,21.9583,21.9768,21.9351,21.9398,19220.0557
2006-09-27 13:15:00,47.35,47.41,47.35,47.4,13231.197771587744,21.9351,21.9629,21.9351,21.9583,13231.1978
2006-09-27 13:20:00,47.39,47.39,47.3,47.31,31754.874651810587,21.9537,21.9537,21.912,21.9166,31754.8747
2006-09-27 13:25:00,47.3,47.33,47.29,47.33,8635.097493036212,21.912,21.9259,21.9073,21.9259,8635.0975
2006-09-27 13:30:00,47.33,47.33,47.28,47.29,27019.49860724234,21.9259,21.9259,21.9027,21.9073,27019.4986
2006-09-27 13:35:00,47.29,47.29,47.21,47.22,48328.690807799445,21.9073,21.9073,21.8703,21.8749,48328.6908
2006-09-27 13:40:00,47.22,47.29,47.21,47.29,16852.367688022285,21.8749,21.9073,21.8703,21.9073,16852.3677
2006-09-27 13:45:00,47.29,47.32,47.24,47.24,14345.403899721448,21.9073,21.9212,21.8842,21.8842,14345.4039
2006-09-27 13:50:00,47.25,47.25,47.21,47.22,20612.813370473537,21.8888,21.8888,21.8703,21.8749,20612.8134
2006-09-27 13:55:00,47.22,47.24,47.17,47.17,26044.56824512535,21.8749,21.8842,21.8518,21.8518,26044.5682
2006-09-27 14:00:00,47.14,47.17,47.14,47.14,87465.18105849583,21.8379,21.8518,21.8379,21.8379,87465.1811
2006-09-27 14:05:00,47.14,47.24,47.14,47.24,14623.955431754875,21.8379,21.8842,21.8379,21.8842,14623.9554
2006-09-27 14:10:00,47.22,47.23,47.14,47.15,13231.197771587744,21.8749,21.8796,21.8379,21.8425,13231.1978
2006-09-27 14:15:00,47.15,47.16,47.04,47.06,21448.46796657382,21.8425,21.8471,21.7915,21.8008,21448.468
2006-09-27 14:20:00,47.06,47.08,47.03,47.03,22423.398328690808,21.8008,21.8101,21.7869,21.7869,22423.3983
2006-09-27 14:25:00,47.04,47.06,47.03,47.03,14484.679665738162,21.7915,21.8008,21.7869,21.7869,14484.6797
2006-09-27 14:30:00,47.04,47.05,47.02,47.02,25069.63788300836,21.7915,21.7962,21.7823,21.7823,25069.6379
2006-09-27 14:35:00,47.02,47.02,46.99,47.01,31894.1504178273,21.7823,21.7823,21.7684,21.7776,31894.1504
2006-09-27 14:40:00,47.01,47.01,46.93,46.94,25348.189415041783,21.7776,21.7776,21.7406,21.7452,25348.1894
2006-09-27 14:45:00,46.94,46.96,46.94,46.94,16295.264623955432,21.7452,21.7545,21.7452,21.7452,16295.2646
2006-09-27 14:50:00,46.94,46.99,46.94,46.98,29247.91086350975,21.7452,21.7684,21.7452,21.7637,29247.9109
2006-09-27 14:55:00,46.99,47.08,46.99,47.08,22423.398328690808,21.7684,21.8101,21.7684,21.8101,22423.3983
2006-09-27 15:00:00,47.09,47.13,47.07,47.1,29108.63509749304,21.8147,21.8332,21.8054,21.8193,29108.6351
2006-09-27 15:05:00,47.11,47.11,47.06,47.11,26183.844011142064,21.824,21.824,21.8008,21.824,26183.844
2006-09-27 15:10:00,47.12,47.12,47.07,47.08,16852.367688022285,21.8286,21.8286,21.8054,21.8101,16852.3677
2006-09-27 15:15:00,47.09,47.14,47.08,47.13,29387.186629526463,21.8147,21.8379,21.8101,21.8332,29387.1866
2006-09-27 15:20:00,47.13,47.17,47.1,47.12,24791.08635097493,21.8332,21.8518,21.8193,21.8286,24791.0864
2006-09-27 15:25:00,47.12,47.17,47.07,47.17,15320.33426183844,21.8286,21.8518,21.8054,21.8518,15320.3343
2006-09-27 15:30:00,47.17,47.29,47.17,47.24,57242.33983286908,21.8518,21.9073,21.8518,21.8842,57242.3398
2006-09-27 15:35:00,47.26,47.32,47.24,47.32,26740.947075208915,21.8935,21.9212,21.8842,21.9212,26740.9471
2006-09-27 15:40:00,47.32,47.34,47.3,47.3,27437.32590529248,21.9212,21.9305,21.912,21.912,27437.3259
2006-09-27 15:45:00,47.31,47.31,47.27,47.3,31476.32311977716,21.9166,21.9166,21.8981,21.912,31476.3231
2006-09-27 15:50:00,47.3,47.32,47.27,47.29,37883.008356545964,21.912,21.9212,21.8981,21.9073,37883.0084
2006-09-27 15:55:00,47.29,47.33,47.26,47.33,56267.40947075209,21.9073,21.9259,21.8935,21.9259,56267.4095
2006-09-28 09:30:00,47.41,47.5,47.39,47.44,30501.392757660167,21.9629,22.0046,21.9537,21.9768,30501.3928
2006-09-28 09:35:00,47.43,47.43,47.29,47.29,13927.57660167131,21.9722,21.9722,21.9073,21.9073,13927.5766
2006-09-28 09:40:00,47.29,47.34,47.25,47.33,11281.337047353762,21.9073,21.9305,21.8888,21.9259,11281.337
2006-09-28 09:45:00,47.32,47.32,47.22,47.25,14484.679665738162,21.9212,21.9212,21.8749,21.8888,14484.6797
2006-09-28 09:50:00,47.25,47.25,47.16,47.17,10724.23398328691,21.8888,21.8888,21.8471,21.8518,10724.234
2006-09-28 09:55:00,47.17,47.18,47.12,47.12,15738.16155988858,21.8518,21.8564,21.8286,21.8286,15738.1616
2006-09-28 10:00:00,47.13,47.21,47.13,47.14,53203.342618384406,21.8332,21.8703,21.8332,21.8379,53203.3426
2006-09-28 10:05:00,47.15,47.17,47.14,47.17,5988.857938718664,21.8425,21.8518,21.8379,21.8518,5988.8579
2006-09-28 10:10:00,47.15,47.15,47.1,47.14,25348.189415041783,21.8425,21.8425,21.8193,21.8379,25348.1894
2006-09-28 10:15:00,47.14,47.16,47.13,47.14,22423.398328690808,21.8379,21.8471,21.8332,21.8379,22423.3983
2006-09-28 10:20:00,47.14,47.19,47.12,47.14,21030.64066852368,21.8379,21.861,21.8286,21.8379,21030.6407
2006-09-28 10:25:00,47.14,47.14,47.05,47.09,22980.501392757666,21.8379,21.8379,21.7962,21.8147,22980.5014
2006-09-28 10:30:00,47.09,47.12,47.08,47.09,12952.64623955432,21.8147,21.8286,21.8101,21.8147,12952.6462
2006-09-28 10:35:00,47.09,47.09,47.01,47.01,19916.43454038997,21.8147,21.8147,21.7776,21.7776,19916.4345
2006-09-28 10:40:00,47.03,47.11,46.95,47.03,47493.03621169917,21.7869,21.824,21.7498,21.7869,47493.0362
2006-09-28 10:45:00,47.05,47.05,46.9,46.9,45264.62395543176,21.7962,21.7962,21.7267,21.7267,45264.624
2006-09-28 10:50:00,46.9,46.95,46.89,46.89,23816.15598885794,21.7267,21.7498,21.722,21.722,23816.156
2006-09-28 10:55:00,46.9,46.94,46.86,46.94,20194.9860724234,21.7267,21.7452,21.7081,21.7452,20194.9861
2006-09-28 11:00:00,46.95,46.98,46.92,46.98,24651.810584958217,21.7498,21.7637,21.7359,21.7637,24651.8106
2006-09-28 11:05:00,46.98,47.11,46.91,47.11,32172.70194986073,21.7637,21.824,21.7313,21.824,32172.7019
2006-09-28 11:10:00,47.11,47.16,47.1,47.15,23398.3286908078,21.824,21.8471,21.8193,21.8425,23398.3287
2006-09-28 11:15:00,47.15,47.15,47.04,47.05,25766.01671309192,21.8425,21.8425,21.7915,21.7962,25766.0167
2006-09-28 11:20:00,47.04,47.13,47.04,47.13,16016.713091922007,21.7915,21.8332,21.7915,21.8332,16016.7131
2006-09-28 11:25:00,47.13,47.16,47.12,47.16,19080.77994428969,21.8332,21.8471,21.8286,21.8471,19080.7799
2006-09-28 11:30:00,47.16,47.23,47.14,47.22,19777.15877437326,21.8471,21.8796,21.8379,21.8749,19777.1588
2006-09-28 11:35:00,47.22,47.25,47.16,47.18,27715.877437325908,21.8749,21.8888,21.8471,21.8564,27715.8774
2006-09-28 11:40:00,47.19,47.19,47.17,47.17,13509.74930362117,21.861,21.861,21.8518,21.8518,13509.7493
2006-09-28 11:45:00,47.18,47.19,47.18,47.19,10306.406685236769,21.8564,21.861,21.8564,21.861,10306.4067
2006-09-28 11:50:00,47.19,47.19,47.14,47.17,18662.952646239555,21.861,21.861,21.8379,21.8518,18662.9526
2006-09-28 11:55:00,47.18,47.21,47.18,47.19,6128.133704735376,21.8564,21.8703,21.8564,21.861,6128.1337
2006-09-28 12:00:00,47.2,47.28,47.12,47.13,27576.601671309192,21.8657,21.9027,21.8286,21.8332,27576.6017
2006-09-28 12:05:00,47.14,47.17,47.1,47.11,18245.125348189416,21.8379,21.8518,21.8193,21.824,18245.1253
2006-09-28 12:10:00,47.12,47.2,47.12,47.2,11142.061281337048,21.8286,21.8657,21.8286,21.8657,11142.0613
2006-09-28 12:15:00,47.2,47.25,47.2,47.23,13509.74930362117,21.8657,21.8888,21.8657,21.8796,13509.7493
2006-09-28 12:20:00,47.22,47.22,47.14,47.17,62674.0947075209,21.8749,21.8749,21.8379,21.8518,62674.0947
2006-09-28 12:25:00,47.17,47.21,47.17,47.19,22562.674094707523,21.8518,21.8703,21.8518,21.861,22562.6741
2006-09-28 12:30:00,47.21,47.23,47.17,47.2,23676.880222841228,21.8703,21.8796,21.8518,21.8657,23676.8802
2006-09-28 12:35:00,47.22,47.24,47.2,47.24,6963.788300835655,21.8749,21.8842,21.8657,21.8842,6963.7883
2006-09-28 12:40:00,47.24,47.25,47.2,47.24,9749.303621169916,21.8842,21.8888,21.8657,21.8842,9749.3036
2006-09-28 12:45:00,47.25,47.31,47.24,47.31,6824.512534818942,21.8888,21.9166,21.8842,21.9166,6824.5125
2006-09-28 12:50:00,47.3,47.42,47.29,47.42,18105.849582172705,21.912,21.9676,21.9073,21.9676,18105.8496
2006-09-28 12:55:00,47.42,47.45,47.39,47.45,16991.643454038996,21.9676,21.9815,21.9537,21.9815,16991.6435
2006-09-28 13:00:00,47.44,47.44,47.39,47.4,18802.228412256267,21.9768,21.9768,21.9537,21.9583,18802.2284
2006-09-28 13:05:00,47.42,47.42,47.4,47.42,7520.891364902507,21.9676,21.9676,21.9583,21.9676,7520.8914
2006-09-28 13:10:00,47.42,47.42,47.4,47.4,14484.679665738162,21.9676,21.9676,21.9583,21.9583,14484.6797
2006-09-28 13:15:00,47.4,47.41,47.38,47.39,15459.610027855157,21.9583,21.9629,21.949,21.9537,15459.61
2006-09-28 13:20:00,47.4,47.42,47.38,47.38,21030.64066852368,21.9583,21.9676,21.949,21.949,21030.6407
2006-09-28 13:25:00,47.38,47.42,47.38,47.4,10445.682451253482,21.949,21.9676,21.949,21.9583,10445.6825
2006-09-28 13:30:00,47.4,47.4,47.38,47.39,8356.545961002786,21.9583,21.9583,21.949,21.9537,8356.546
2006-09-28 13:35:00,47.38,47.42,47.38,47.39,14484.679665738162,21.949,21.9676,21.949,21.9537,14484.6797
2006-09-28 13:40:00,47.4,47.4,47.35,47.36,11559.888579387189,21.9583,21.9583,21.9351,21.9398,11559.8886
2006-09-28 13:45:00,47.36,47.4,47.36,47.37,10584.958217270196,21.9398,21.9583,21.9398,21.9444,10584.9582
2006-09-28 13:50:00,47.37,47.41,47.37,47.4,19916.43454038997,21.9444,21.9629,21.9444,21.9583,19916.4345
2006-09-28 13:55:00,47.39,47.39,47.36,47.38,9052.924791086352,21.9537,21.9537,21.9398,21.949,9052.9248
2006-09-28 14:00:00,47.39,47.42,47.38,47.4,11002.785515320336,21.9537,21.9676,21.949,21.9583,11002.7855
2006-09-28 14:05:00,47.4,47.42,47.4,47.4,17130.91922005571,21.9583,21.9676,21.9583,21.9583,17130.9192
2006-09-28 14:10:00,47.4,47.43,47.4,47.42,13649.025069637884,21.9583,21.9722,21.9583,21.9676,13649.0251
2006-09-28 14:15:00,47.41,47.45,47.41,47.42,16713.091922005573,21.9629,21.9815,21.9629,21.9676,16713.0919
2006-09-28 14:20:00,47.4,47.4,47.37,47.39,16295.264623955432,21.9583,21.9583,21.9444,21.9537,16295.2646
2006-09-28 14:25:00,47.39,47.4,47.38,47.39,13370.473537604455,21.9537,21.9583,21.949,21.9537,13370.4735
2006-09-28 14:30:00,47.39,47.4,47.34,47.35,23955.43175487465,21.9537,21.9583,21.9305,21.9351,23955.4318
2006-09-28 14:35:00,47.34,47.37,47.34,47.35,11002.785515320336,21.9305,21.9444,21.9305,21.9351,11002.7855
2006-09-28 14:40:00,47.35,47.37,47.34,47.34,17130.91922005571,21.9351,21.9444,21.9305,21.9305,17130.9192
2006-09-28 14:45:00,47.35,47.37,47.34,47.35,15738.16155988858,21.9351,21.9444,21.9305,21.9351,15738.1616
2006-09-28 14:50:00,47.34,47.34,47.28,47.29,21448.46796657382,21.9305,21.9305,21.9027,21.9073,21448.468
2006-09-28 14:55:00,47.29,47.32,47.29,47.29,8774.373259052925,21.9073,21.9212,21.9073,21.9073,8774.3733
2006-09-28 15:00:00,47.29,47.32,47.28,47.29,33008.356545961,21.9073,21.9212,21.9027,21.9073,33008.3565
2006-09-28 15:05:00,47.29,47.29,47.28,47.28,16713.091922005573,21.9073,21.9073,21.9027,21.9027,16713.0919
2006-09-28 15:10:00,47.27,47.29,47.27,47.27,14763.231197771587,21.8981,21.9073,21.8981,21.8981,14763.2312
2006-09-28 15:15:00,47.27,47.27,47.26,47.27,14484.679665738162,21.8981,21.8981,21.8935,21.8981,14484.6797
2006-09-28 15:20:00,47.27,47.29,47.26,47.28,11559.888579387189,21.8981,21.9073,21.8935,21.9027,11559.8886
2006-09-28 15:25:00,47.27,47.31,47.27,47.28,10306.406685236769,21.8981,21.9166,21.8981,21.9027,10306.4067
2006-09-28 15:30:00,47.28,47.29,47.26,47.27,14484.679665738162,21.9027,21.9073,21.8935,21.8981,14484.6797
2006-09-28 15:35:00,47.27,47.31,47.24,47.24,35236.76880222841,21.8981,21.9166,21.8842,21.8842,35236.7688
2006-09-28 15:40:00,47.24,47.29,47.24,47.27,41643.45403899722,21.8842,21.9073,21.8842,21.8981,41643.454
2006-09-28 15:45:00,47.28,47.32,47.27,47.3,41504.178272980505,21.9027,21.9212,21.8981,21.912,41504.1783
2006-09-28 15:50:00,47.3,47.34,47.29,47.32,53621.16991643454,21.912,21.9305,21.9073,21.9212,53621.1699
2006-09-28 15:55:00,47.32,47.39,47.32,47.32,46518.10584958218,21.9212,21.9537,21.9212,21.9212,46518.1058
2006-09-29 09:30:00,47.22,47.43,47.0,47.0,53064.066852367694,21.8749,21.9722,21.773,21.773,53064.0669
2006-09-29 09:35:00,47.0,47.29,46.87,47.22,33008.356545961,21.773,21.9073,21.7128,21.8749,33008.3565
2006-09-29 09:40:00,47.23,47.23,46.96,47.0,20891.364902506964,21.8796,21.8796,21.7545,21.773,20891.3649
2006-09-29 09:45:00,47.0,47.06,46.96,47.0,26462.395543175488,21.773,21.8008,21.7545,21.773,26462.3955
2006-09-29 09:50:00,46.99,47.0,46.89,46.93,17270.194986072423,21.7684,21.773,21.722,21.7406,17270.195
2006-09-29 09:55:00,46.92,46.99,46.89,46.96,35376.044568245125,21.7359,21.7684,21.722,21.7545,35376.0446
2006-09-29 10:00:00,46.97,47.05,46.93,46.95,49442.89693593315,21.7591,21.7962,21.7406,21.7498,49442.8969
2006-09-29 10:05:00,46.96,46.98,46.84,46.87,34122.56267409471,21.7545,21.7637,21.6989,21.7128,34122.5627
2006-09-29 10:10:00,46.87,46.88,46.82,46.84,15320.33426183844,21.7128,21.7174,21.6896,21.6989,15320.3343
2006-09-29 10:15:00,46.87,46.9,46.84,46.9,43175.48746518106,21.7128,21.7267,21.6989,21.7267,43175.4875
2006-09-29 10:20:00,46.9,46.99,46.85,46.94,47214.484679665744,21.7267,21.7684,21.7035,21.7452,47214.4847
2006-09-29 10:25:00,46.93,46.94,46.82,46.9,20194.9860724234,21.7406,21.7452,21.6896,21.7267,20194.9861
2006-09-29 10:30:00,46.89,47.0,46.89,47.0,27019.49860724234,21.722,21.773,21.722,21.773,27019.4986
2006-09-29 10:35:00,46.99,47.04,46.99,46.99,24094.707520891367,21.7684,21.7915,21.7684,21.7684,24094.7075
2006-09-29 10:40:00,46.99,47.01,46.96,47.01,7103.064066852368,21.7684,21.7776,21.7545,21.7776,7103.0641
2006-09-29 10:45:00,46.99,47.08,46.99,47.06,44150.41782729805,21.7684,21.8101,21.7684,21.8008,44150.4178
2006-09-29 10:50:00,47.06,47.06,47.03,47.05,14484.679665738162,21.8008,21.8008,21.7869,21.7962,14484.6797
2006-09-29 10:55:00,47.03,47.06,47.03,47.03,19359.33147632312,21.7869,21.8008,21.7869,21.7869,19359.3315
2006-09-29 11:00:00,47.03,47.09,47.03,47.09,15738.16155988858,21.7869,21.8147,21.7869,21.8147,15738.1616
2006-09-29 11:05:00,47.09,47.09,47.03,47.03,13091.922005571032,21.8147,21.8147,21.7869,21.7869,13091.922
2006-09-29 11:10:00,47.05,47.12,47.04,47.08,13231.197771587744,21.7962,21.8286,21.7915,21.8101,13231.1978
2006-09-29 11:15:00,47.09,47.12,47.08,47.12,12534.81894150418,21.8147,21.8286,21.8101,21.8286,12534.8189
2006-09-29 11:20:00,47.12,47.12,47.09,47.1,6963.788300835655,21.8286,21.8286,21.8147,21.8193,6963.7883
2006-09-29 11:25:00,47.1,47.12,47.08,47.09,16852.367688022285,21.8193,21.8286,21.8101,21.8147,16852.3677
2006-09-29 11:30:00,47.09,47.1,47.07,47.07,63649.025069637886,21.8147,21.8193,21.8054,21.8054,63649.0251
2006-09-29 11:35:00,47.07,47.14,47.07,47.14,15598.885793871868,21.8054,21.8379,21.8054,21.8379,15598.8858
2006-09-29 11:40:00,47.15,47.17,47.14,47.15,10584.958217270196,21.8425,21.8518,21.8379,21.8425,10584.9582
2006-09-29 11:45:00,47.15,47.19,47.15,47.19,10863.50974930362,21.8425,21.861,21.8425,21.861,10863.5097
2006-09-29 11:50:00,47.19,47.23,47.18,47.21,14066.852367688023,21.861,21.8796,21.8564,21.8703,14066.8524
2006-09-29 11:55:00,47.2,47.22,47.17,47.21,4038.99721448468,21.8657,21.8749,21.8518,21.8703,4038.9972
2006-09-29 12:00:00,47.21,47.22,47.21,47.22,10306.406685236769,21.8703,21.8749,21.8703,21.8749,10306.4067
2006-09-29 12:05:00,47.22,47.23,47.22,47.22,10445.682451253482,21.8749,21.8796,21.8749,21.8749,10445.6825
2006-09-29 12:10:00,47.22,47.22,47.19,47.2,4038.99721448468,21.8749,21.8749,21.861,21.8657,4038.9972
2006-09-29 12:15:00,47.21,47.25,47.2,47.24,4596.100278551532,21.8703,21.8888,21.8657,21.8842,4596.1003
2006-09-29 12:20:00,47.24,47.24,47.24,47.24,5013.927576601672,21.8842,21.8842,21.8842,21.8842,5013.9276
2006-09-29 12:25:00,47.25,47.3,47.24,47.3,8217.270194986073,21.8888,21.912,21.8842,21.912,8217.2702
2006-09-29 12:30:00,47.29,47.3,47.29,47.3,6406.6852367688025,21.9073,21.912,21.9073,21.912,6406.6852
2006-09-29 12:35:00,47.29,47.31,47.29,47.29,4596.100278551532,21.9073,21.9166,21.9073,21.9073,4596.1003
2006-09-29 12:40:00,47.31,47.32,47.3,47.31,7938.718662952647,21.9166,21.9212,21.912,21.9166,7938.7187
2006-09-29 12:45:00,47.32,47.34,47.32,47.34,9888.57938718663,21.9212,21.9305,21.9212,21.9305,9888.5794
2006-09-29 12:50:00,47.34,47.34,47.33,47.33,16852.367688022285,21.9305,21.9305,21.9259,21.9259,16852.3677
2006-09-29 12:55:00,47.32,47.34,47.32,47.34,3064.066852367688,21.9212,21.9305,21.9212,21.9305,3064.0669
2006-09-29 13:00:00,47.34,47.34,47.31,47.31,11420.612813370471,21.9305,21.9305,21.9166,21.9166,11420.6128
2006-09-29 13:05:00,47.31,47.31,47.3,47.31,5571.030640668524,21.9166,21.9166,21.912,21.9166,5571.0306
2006-09-29 13:10:00,47.31,47.34,47.3,47.31,24791.08635097493,21.9166,21.9305,21.912,21.9166,24791.0864
2006-09-29 13:15:00,47.31,47.33,47.28,47.29,7660.167130919221,21.9166,21.9259,21.9027,21.9073,7660.1671
2006-09-29 13:20:00,47.29,47.29,47.25,47.25,10306.406685236769,21.9073,21.9073,21.8888,21.8888,10306.4067
2006-09-29 13:25:00,47.25,47.27,47.2,47.2,19916.43454038997,21.8888,21.8981,21.8657,21.8657,19916.4345
2006-09-29 13:30:00,47.18,47.24,47.18,47.22,32451.25348189416,21.8564,21.8842,21.8564,21.8749,32451.2535
2006-09-29 13:35:00,47.22,47.24,47.18,47.24,14763.231197771587,21.8749,21.8842,21.8564,21.8842,14763.2312
2006-09-29 13:40:00,47.24,47.25,47.22,47.24,9331.476323119778,21.8842,21.8888,21.8749,21.8842,9331.4763
2006-09-29 13:45:00,47.27,47.32,47.25,47.31,11420.612813370471,21.8981,21.9212,21.8888,21.9166,11420.6128
2006-09-29 13:50:00,47.32,47.32,47.3,47.32,12674.094707520891,21.9212,21.9212,21.912,21.9212,12674.0947
2006-09-29 13:55:00,47.33,47.39,47.33,47.37,51671.30919220056,21.9259,21.9537,21.9259,21.9444,51671.3092
2006-09-29 14:00:00,47.39,47.42,47.35,47.35,18802.228412256267,21.9537,21.9676,21.9351,21.9351,18802.2284
2006-09-29 14:05:00,47.35,47.37,47.33,47.37,7660.167130919221,21.9351,21.9444,21.9259,21.9444,7660.1671
2006-09-29 14:10:00,47.36,47.42,47.36,47.41,14206.128133704737,21.9398,21.9676,21.9398,21.9629,14206.1281
2006-09-29 14:15:00,47.42,47.42,47.38,47.39,9888.57938718663,21.9676,21.9676,21.949,21.9537,9888.5794
2006-09-29 14:20:00,47.4,47.44,47.4,47.42,15738.16155988858,21.9583,21.9768,21.9583,21.9676,15738.1616
2006-09-29 14:25:00,47.42,47.42,47.4,47.4,11281.337047353762,21.9676,21.9676,21.9583,21.9583,11281.337
2006-09-29 14:30:00,47.4,47.4,47.37,47.39,12116.99164345404,21.9583,21.9583,21.9444,21.9537,12116.9916
2006-09-29 14:35:00,47.39,47.43,47.37,47.39,21309.192200557103,21.9537,21.9722,21.9444,21.9537,21309.1922
2006-09-29 14:40:00,47.38,47.38,47.34,47.37,10306.406685236769,21.949,21.949,21.9305,21.9444,10306.4067
2006-09-29 14:45:00,47.37,47.4,47.35,47.37,18105.849582172705,21.9444,21.9583,21.9351,21.9444,18105.8496
2006-09-29 14:50:00,47.36,47.36,47.32,47.32,9331.476323119778,21.9398,21.9398,21.9212,21.9212,9331.4763
2006-09-29 14:55:00,47.32,47.34,47.3,47.32,9888.57938718663,21.9212,21.9305,21.912,21.9212,9888.5794
2006-09-29 15:00:00,47.32,47.34,47.31,47.32,17688.022284122562,21.9212,21.9305,21.9166,21.9212,17688.0223
2006-09-29 15:05:00,47.32,47.33,47.31,47.31,11699.1643454039,21.9212,21.9259,21.9166,21.9166,11699.1643
2006-09-29 15:10:00,47.32,47.34,47.29,47.34,10584.958217270196,21.9212,21.9305,21.9073,21.9305,10584.9582
2006-09-29 15:15:00,47.34,47.37,47.32,47.35,19916.43454038997,21.9305,21.9444,21.9212,21.9351,19916.4345
2006-09-29 15:20:00,47.35,47.37,47.32,47.34,19080.77994428969,21.9351,21.9444,21.9212,21.9305,19080.7799
2006-09-29 15:25:00,47.36,47.36,47.32,47.34,21587.74373259053,21.9398,21.9398,21.9212,21.9305,21587.7437
2006-09-29 15:30:00,47.34,47.39,47.34,47.36,18941.504178272982,21.9305,21.9537,21.9305,21.9398,18941.5042
2006-09-29 15:35:00,47.35,47.35,47.27,47.29,17130.91922005571,21.9351,21.9351,21.8981,21.9073,17130.9192
2006-09-29 15:40:00,47.29,47.29,47.22,47.22,39136.490250696384,21.9073,21.9073,21.8749,21.8749,39136.4903
2006-09-29 15:45:00,47.22,47.23,47.17,47.17,56963.78830083566,21.8749,21.8796,21.8518,21.8518,56963.7883
2006-09-29 15:50:00,47.16,47.18,47.15,47.18,51949.86072423399,21.8471,21.8564,21.8425,21.8564,51949.8607
2006-09-29 15:55:00,47.17,47.17,47.12,47.17,72423.39832869082,21.8518,21.8518,21.8286,21.8518,72423.3983
2006-10-02 09:30:00,47.41,47.55,47.33,47.55,34261.83844011142,21.9629,22.0278,21.9259,22.0278,34261.8384
2006-10-02 09:35:00,47.55,47.55,47.4,47.49,11699.1643454039,22.0278,22.0278,21.9583,22.0,11699.1643
2006-10-02 09:40:00,47.5,47.57,47.5,47.54,9331.476323119778,22.0046,22.0371,22.0046,22.0232,9331.4763
2006-10-02 09:45:00,47.54,47.58,47.51,47.57,18105.849582172705,22.0232,22.0417,22.0093,22.0371,18105.8496
2006-10-02 09:50:00,47.57,47.62,47.55,47.57,18662.952646239555,22.0371,22.0602,22.0278,22.0371,18662.9526
2006-10-02 09:55:00,47.55,47.65,47.52,47.62,7103.064066852368,22.0278,22.0741,22.0139,22.0602,7103.0641
2006-10-02 10:00:00,47.61,47.68,47.56,47.68,15041.782729805014,22.0556,22.088,22.0324,22.088,15041.7827
2006-10-02 10:05:00,47.69,47.7,47.62,47.64,18662.952646239555,22.0926,22.0973,22.0602,22.0695,18662.9526
2006-10-02 10:10:00,47.64,47.68,47.56,47.56,21030.64066852368,22.0695,22.088,22.0324,22.0324,21030.6407
2006-10-02 10:15:00,47.57,47.72,47.57,47.68,22005.57103064067,22.0371,22.1065,22.0371,22.088,22005.571
2006-10-02 10:20:00,47.68,47.7,47.58,47.58,18105.849582172705,22.088,22.0973,22.0417,22.0417,18105.8496
2006-10-02 10:25:00,47.58,47.7,47.58,47.69,16991.643454038996,22.0417,22.0973,22.0417,22.0926,16991.6435
2006-10-02 10:30:00,47.7,47.71,47.62,47.64,15877.437325905294,22.0973,22.1019,22.0602,22.0695,15877.4373
2006-10-02 10:35:00,47.62,47.65,47.56,47.56,8635.097493036212,22.0602,22.0741,22.0324,22.0324,8635.0975
2006-10-02 10:40:00,47.56,47.59,47.52,47.56,13788.300835654596,22.0324,22.0463,22.0139,22.0324,13788.3008
2006-10-02 10:45:00,47.58,47.6,47.55,47.56,10584.958217270196,22.0417,22.051,22.0278,22.0324,10584.9582
2006-10-02 10:50:00,47.56,47.57,47.52,47.53,10584.958217270196,22.0324,22.0371,22.0139,22.0185,10584.9582
2006-10-02 10:55:00,47.53,47.57,47.52,47.54,10027.855153203343,22.0185,22.0371,22.0139,22.0232,10027.8552
2006-10-02 11:00:00,47.53,47.56,47.52,47.55,6963.788300835655,22.0185,22.0324,22.0139,22.0278,6963.7883
2006-10-02 11:05:00,47.55,47.55,47.46,47.47,9470.752089136491,22.0278,22.0278,21.9861,21.9907,9470.7521
2006-10-02 11:10:00,47.46,47.47,47.44,47.46,7381.615598885794,21.9861,21.9907,21.9768,21.9861,7381.6156
2006-10-02 11:15:00,47.46,47.47,47.45,47.47,11281.337047353762,21.9861,21.9907,21.9815,21.9907,11281.337
2006-10-02 11:20:00,47.48,47.5,47.47,47.5,28551.532033426185,21.9954,22.0046,21.9907,22.0046,28551.532
2006-10-02 11:25:00,47.5,47.51,47.49,47.5,9331.476323119778,22.0046,22.0093,22.0,22.0046,9331.4763
2006-10-02 11:30:00,47.5,47.51,47.48,47.5,9192.200557103064,22.0046,22.0093,21.9954,22.0046,9192.2006
2006-10-02 11:35:00,47.5,47.51,47.48,47.51,8635.097493036212,22.0046,22.0093,21.9954,22.0093,8635.0975
2006-10-02 11:40:00,47.51,47.51,47.49,47.49,10445.682451253482,22.0093,22.0093,22.0,22.0,10445.6825
2006-10-02 11:45:00,47.5,47.51,47.47,47.48,7799.442896935933,22.0046,22.0093,21.9907,21.9954,7799.4429
2006-10-02 11:50:00,47.47,47.49,47.47,47.49,4874.651810584958,21.9907,22.0,21.9907,22.0,4874.6518
2006-10-02 11:55:00,47.48,47.5,47.4,47.41,14484.679665738162,21.9954,22.0046,21.9583,21.9629,14484.6797
2006-10-02 12:00:00,47.42,47.42,47.36,47.36,7242.339832869081,21.9676,21.9676,21.9398,21.9398,7242.3398
2006-10-02 12:05:00,47.36,47.38,47.36,47.37,5292.479108635098,21.9398,21.949,21.9398,21.9444,5292.4791
2006-10-02 12:10:00,47.37,47.38,47.35,47.35,7520.891364902507,21.9444,21.949,21.9351,21.9351,7520.8914
2006-10-02 12:15:00,47.35,47.37,47.34,47.36,7799.442896935933,21.9351,21.9444,21.9305,21.9398,7799.4429
2006-10-02 12:20:00,47.37,47.37,47.33,47.34,5849.58217270195,21.9444,21.9444,21.9259,21.9305,5849.5822
2006-10-02 12:25:00,47.35,47.36,47.34,47.34,4178.272980501393,21.9351,21.9398,21.9305,21.9305,4178.273
2006-10-02 12:30:00,47.34,47.35,47.32,47.32,6545.961002785516,21.9305,21.9351,21.9212,21.9212,6545.961
2006-10-02 12:35:00,47.34,47.35,47.32,47.35,4596.100278551532,21.9305,21.9351,21.9212,21.9351,4596.1003
2006-10-02 12:40:00,47.35,47.38,47.35,47.38,4874.651810584958,21.9351,21.949,21.9351,21.949,4874.6518
2006-10-02 12:45:00,47.37,47.38,47.32,47.33,10027.855153203343,21.9444,21.949,21.9212,21.9259,10027.8552
2006-10-02 12:50:00,47.31,47.34,47.29,47.32,7799.442896935933,21.9166,21.9305,21.9073,21.9212,7799.4429
2006-10-02 12:55:00,47.3,47.34,47.29,47.34,8913.649025069639,21.912,21.9305,21.9073,21.9305,8913.649
2006-10-02 13:00:00,47.35,47.35,47.3,47.32,5013.927576601672,21.9351,21.9351,21.912,21.9212,5013.9276
2006-10-02 13:05:00,47.32,47.32,47.28,47.32,13509.74930362117,21.9212,21.9212,21.9027,21.9212,13509.7493
2006-10-02 13:10:00,47.34,47.36,47.33,47.33,6545.961002785516,21.9305,21.9398,21.9259,21.9259,6545.961
2006-10-02 13:15:00,47.32,47.35,47.32,47.35,4317.548746518106,21.9212,21.9351,21.9212,21.9351,4317.5487
2006-10-02 13:20:00,47.34,47.35,47.31,47.33,7242.339832869081,21.9305,21.9351,21.9166,21.9259,7242.3398
2006-10-02 13:25:00,47.34,47.35,47.32,47.35,2089.1364902506966,21.9305,21.9351,21.9212,21.9351,2089.1365
2006-10-02 13:30:00,47.35,47.36,47.34,47.34,5988.857938718664,21.9351,21.9398,21.9305,21.9305,5988.8579
2006-10-02 13:35:00,47.35,47.35,47.28,47.29,8774.373259052925,21.9351,21.9351,21.9027,21.9073,8774.3733
2006-10-02 13:40:00,47.29,47.29,47.19,47.23,13370.473537604455,21.9073,21.9073,21.861,21.8796,13370.4735
2006-10-02 13:45:00,47.24,47.24,47.08,47.08,20612.813370473537,21.8842,21.8842,21.8101,21.8101,20612.8134
2006-10-02 13:50:00,47.06,47.13,47.05,47.11,16155.98885793872,21.8008,21.8332,21.7962,21.824,16155.9889
2006-10-02 13:55:00,47.11,47.11,47.06,47.1,8913.649025069639,21.824,21.824,21.8008,21.8193,8913.649
2006-10-02 14:00:00,47.1,47.12,47.08,47.12,7381.615598885794,21.8193,21.8286,21.8101,21.8286,7381.6156
2006-10-02 14:05:00,47.12,47.14,47.11,47.12,10027.855153203343,21.8286,21.8379,21.824,21.8286,10027.8552
2006-10-02 14:10:00,47.14,47.16,47.13,47.15,6128.133704735376,21.8379,21.8471,21.8332,21.8425,6128.1337
2006-10-02 14:15:00,47.15,47.18,47.15,47.18,8495.821727019498,21.8425,21.8564,21.8425,21.8564,8495.8217
2006-10-02 14:20:00,47.18,47.18,47.14,47.14,7938.718662952647,21.8564,21.8564,21.8379,21.8379,7938.7187
2006-10-02 14:25:00,47.16,47.17,47.13,47.13,11281.337047353762,21.8471,21.8518,21.8332,21.8332,11281.337
2006-10-02 14:30:00,47.13,47.15,47.12,47.14,8774.373259052925,21.8332,21.8425,21.8286,21.8379,8774.3733
2006-10-02 14:35:00,47.15,47.18,47.12,47.12,9610.027855153205,21.8425,21.8564,21.8286,21.8286,9610.0279
2006-10-02 14:40:00,47.11,47.13,47.06,47.11,13231.197771587744,21.824,21.8332,21.8008,21.824,13231.1978
2006-10-02 14:45:00,47.09,47.12,47.06,47.09,15459.610027855157,21.8147,21.8286,21.8008,21.8147,15459.61
2006-10-02 14:50:00,47.09,47.09,46.99,46.99,17827.298050139278,21.8147,21.8147,21.7684,21.7684,17827.2981
2006-10-02 14:55:00,46.99,47.03,46.99,47.03,16852.367688022285,21.7684,21.7869,21.7684,21.7869,16852.3677
2006-10-02 15:00:00,47.04,47.06,46.99,47.01,12534.81894150418,21.7915,21.8008,21.7684,21.7776,12534.8189
2006-10-02 15:05:00,47.01,47.01,46.96,46.99,11559.888579387189,21.7776,21.7776,21.7545,21.7684,11559.8886
2006-10-02 15:10:00,46.97,46.99,46.97,46.99,11838.440111420614,21.7591,21.7684,21.7591,21.7684,11838.4401
2006-10-02 15:15:00,46.99,47.01,46.95,46.98,23398.3286908078,21.7684,21.7776,21.7498,21.7637,23398.3287
2006-10-02 15:20:00,46.98,47.03,46.98,47.01,19777.15877437326,21.7637,21.7869,21.7637,21.7776,19777.1588
2006-10-02 15:25:00,47.01,47.06,47.01,47.04,20334.26183844012,21.7776,21.8008,21.7776,21.7915,20334.2618
2006-10-02 15:30:00,47.04,47.04,47.0,47.02,17966.57381615599,21.7915,21.7915,21.773,21.7823,17966.5738
2006-10-02 15:35:00,47.02,47.03,46.99,47.0,22701.949860724235,21.7823,21.7869,21.7684,21.773,22701.9499
2006-10-02 15:40:00,47.0,47.01,46.94,46.96,24791.08635097493,21.773,21.7776,21.7452,21.7545,24791.0864
2006-10-02 15:45:00,46.96,46.96,46.94,46.96,17966.57381615599,21.7545,21.7545,21.7452,21.7545,17966.5738
2006-10-02 15:50:00,46.96,46.99,46.96,46.99,26880.22284122563,21.7545,21.7684,21.7545,21.7684,26880.2228
2006-10-02 15:55:00,46.98,46.99,46.97,46.99,43732.59052924792,21.7637,21.7684,21.7591,21.7684,43732.5905
2006-10-03 09:30:00,47.14,47.27,47.11,47.25,45125.34818941505,21.8379,21.8981,21.824,21.8888,45125.3482
2006-10-03 09:35:00,47.27,47.28,47.19,47.22,23119.777158774374,21.8981,21.9027,21.861,21.8749,23119.7772
2006-10-03 09:40:00,47.21,47.29,47.21,47.28,13788.300835654596,21.8703,21.9073,21.8703,21.9027,13788.3008
2006-10-03 09:45:00,47.27,47.3,47.23,47.23,13788.300835654596,21.8981,21.912,21.8796,21.8796,13788.3008
2006-10-03 09:50:00,47.22,47.26,47.22,47.25,12952.64623955432,21.8749,21.8935,21.8749,21.8888,12952.6462
2006-10-03 09:55:00,47.24,47.29,47.24,47.29,10027.855153203343,21.8842,21.9073,21.8842,21.9073,10027.8552
2006-10-03 10:00:00,47.31,47.31,47.24,47.24,18245.125348189416,21.9166,21.9166,21.8842,21.8842,18245.1253
2006-10-03 10:05:00,47.24,47.24,47.18,47.21,59470.75208913649,21.8842,21.8842,21.8564,21.8703,59470.7521
2006-10-03 10:10:00,47.2,47.22,47.17,47.22,85515.32033426184,21.8657,21.8749,21.8518,21.8749,85515.3203
2006-10-03 10:15:00,47.19,47.25,47.18,47.21,12813.370473537603,21.861,21.8888,21.8564,21.8703,12813.3705
2006-10-03 10:20:00,47.21,47.21,47.18,47.19,8495.821727019498,21.8703,21.8703,21.8564,21.861,8495.8217
2006-10-03 10:25:00,47.19,47.21,47.17,47.18,10445.682451253482,21.861,21.8703,21.8518,21.8564,10445.6825
2006-10-03 10:30:00,47.19,47.21,47.16,47.16,11838.440111420614,21.861,21.8703,21.8471,21.8471,11838.4401
2006-10-03 10:35:00,47.14,47.17,47.1,47.11,6963.788300835655,21.8379,21.8518,21.8193,21.824,6963.7883
2006-10-03 10:40:00,47.11,47.13,47.09,47.12,9331.476323119778,21.824,21.8332,21.8147,21.8286,9331.4763
2006-10-03 10:45:00,47.11,47.13,47.1,47.13,2646.239554317549,21.824,21.8332,21.8193,21.8332,2646.2396
2006-10-03 10:50:00,47.14,47.14,47.05,47.1,35515.32033426184,21.8379,21.8379,21.7962,21.8193,35515.3203
2006-10-03 10:55:00,47.1,47.13,47.09,47.13,11838.440111420614,21.8193,21.8332,21.8147,21.8332,11838.4401
2006-10-03 11:00:00,47.13,47.13,47.07,47.09,5431.7548746518105,21.8332,21.8332,21.8054,21.8147,5431.7549
2006-10-03 11:05:00,47.09,47.12,47.09,47.12,3481.8941504178274,21.8147,21.8286,21.8147,21.8286,3481.8942
2006-10-03 11:10:00,47.1,47.14,47.1,47.14,3481.8941504178274,21.8193,21.8379,21.8193,21.8379,3481.8942
2006-10-03 11:15:00,47.17,47.19,47.14,47.18,24930.362116991644,21.8518,21.861,21.8379,21.8564,24930.3621
2006-10-03 11:20:00,47.18,47.22,47.18,47.21,22284.122562674096,21.8564,21.8749,21.8564,21.8703,22284.1226
2006-10-03 11:25:00,47.21,47.21,47.17,47.18,14484.679665738162,21.8703,21.8703,21.8518,21.8564,14484.6797
2006-10-03 11:30:00,47.17,47.24,47.17,47.24,40529.24791086351,21.8518,21.8842,21.8518,21.8842,40529.2479
2006-10-03 11:35:00,47.24,47.24,47.21,47.21,7381.615598885794,21.8842,21.8842,21.8703,21.8703,7381.6156
2006-10-03 11:40:00,47.21,47.22,47.19,47.21,4735.376044568246,21.8703,21.8749,21.861,21.8703,4735.376
2006-10-03 11:45:00,47.21,47.24,47.18,47.22,5988.857938718664,21.8703,21.8842,21.8564,21.8749,5988.8579
2006-10-03 11:50:00,47.22,47.22,47.17,47.22,5849.58217270195,21.8749,21.8749,21.8518,21.8749,5849.5822
2006-10-03 11:55:00,47.24,47.24,47.22,47.24,4178.272980501393,21.8842,21.8842,21.8749,21.8842,4178.273
2006-10-03 12:00:00,47.24,47.26,47.22,47.24,44289.69359331477,21.8842,21.8935,21.8749,21.8842,44289.6936
2006-10-03 12:05:00,47.26,47.39,47.26,47.39,13370.473537604455,21.8935,21.9537,21.8935,21.9537,13370.4735
2006-10-03 12:10:00,47.39,47.46,47.38,47.44,13788.300835654596,21.9537,21.9861,21.949,21.9768,13788.3008
2006-10-03 12:15:00,47.44,47.47,47.43,47.47,6128.133704735376,21.9768,21.9907,21.9722,21.9907,6128.1337
2006-10-03 12:20:00,47.48,47.5,47.47,47.49,10027.855153203343,21.9954,22.0046,21.9907,22.0,10027.8552
2006-10-03 12:25:00,47.49,47.5,47.47,47.47,5153.203342618384,22.0,22.0046,21.9907,21.9907,5153.2033
2006-10-03 12:30:00,47.47,47.5,47.47,47.47,7520.891364902507,21.9907,22.0046,21.9907,21.9907,7520.8914
2006-10-03 12:35:00,47.47,47.52,47.47,47.5,9749.303621169916,21.9907,22.0139,21.9907,22.0046,9749.3036
2006-10-03 12:40:00,47.49,47.56,47.49,47.56,16295.264623955432,22.0,22.0324,22.0,22.0324,16295.2646
2006-10-03 12:45:00,47.55,47.57,47.5,47.5,7381.615598885794,22.0278,22.0371,22.0046,22.0046,7381.6156
2006-10-03 12:50:00,47.51,47.55,47.5,47.55,27715.877437325908,22.0093,22.0278,22.0046,22.0278,27715.8774
2006-10-03 12:55:00,47.52,47.6,47.52,47.57,22701.949860724235,22.0139,22.051,22.0139,22.0371,22701.9499
2006-10-03 13:00:00,47.57,47.57,47.55,47.56,6128.133704735376,22.0371,22.0371,22.0278,22.0324,6128.1337
2006-10-03 13:05:00,47.56,47.58,47.54,47.54,12395.543175487466,22.0324,22.0417,22.0232,22.0232,12395.5432
2006-10-03 13:10:00,47.54,47.6,47.52,47.6,59192.20055710307,22.0232,22.051,22.0139,22.051,59192.2006
2006-10-03 13:15:00,47.6,47.61,47.57,47.57,4178.272980501393,22.051,22.0556,22.0371,22.0371,4178.273
2006-10-03 13:20:00,47.57,47.59,47.57,47.59,5849.58217270195,22.0371,22.0463,22.0371,22.0463,5849.5822
2006-10-03 13:25:00,47.58,47.58,47.55,47.56,5710.306406685237,22.0417,22.0417,22.0278,22.0324,5710.3064
2006-10-03 13:30:00,47.55,47.6,47.55,47.57,6963.788300835655,22.0278,22.051,22.0278,22.0371,6963.7883
2006-10-03 13:35:00,47.57,47.58,47.56,47.56,30083.56545961003,22.0371,22.0417,22.0324,22.0324,30083.5655
2006-10-03 13:40:00,47.57,47.58,47.55,47.55,11281.337047353762,22.0371,22.0417,22.0278,22.0278,11281.337
2006-10-03 13:45:00,47.55,47.57,47.55,47.55,7938.718662952647,22.0278,22.0371,22.0278,22.0278,7938.7187
2006-10-03 13:50:00,47.55,47.57,47.52,47.53,12813.370473537603,22.0278,22.0371,22.0139,22.0185,12813.3705
2006-10-03 13:55:00,47.53,47.53,47.5,47.52,3899.721448467967,22.0185,22.0185,22.0046,22.0139,3899.7214
2006-10-03 14:00:00,47.5,47.6,47.5,47.6,9331.476323119778,22.0046,22.051,22.0046,22.051,9331.4763
2006-10-03 14:05:00,47.6,47.6,47.5,47.5,32729.80501392758,22.051,22.051,22.0046,22.0046,32729.805
2006-10-03 14:10:00,47.52,47.52,47.42,47.45,15041.782729805014,22.0139,22.0139,21.9676,21.9815,15041.7827
2006-10-03 14:15:00,47.45,47.45,47.4,47.44,14206.128133704737,21.9815,21.9815,21.9583,21.9768,14206.1281
2006-10-03 14:20:00,47.45,47.47,47.43,47.45,12952.64623955432,21.9815,21.9907,21.9722,21.9815,12952.6462
2006-10-03 14:25:00,47.42,47.45,47.37,47.39,13231.197771587744,21.9676,21.9815,21.9444,21.9537,13231.1978
2006-10-03 14:30:00,47.4,47.4,47.37,47.39,8913.649025069639,21.9583,21.9583,21.9444,21.9537,8913.649
2006-10-03 14:35:00,47.4,47.41,47.37,47.4,25069.63788300836,21.9583,21.9629,21.9444,21.9583,25069.6379
2006-10-03 14:40:00,47.41,47.45,47.4,47.45,12116.99164345404,21.9629,21.9815,21.9583,21.9815,12116.9916
2006-10-03 14:45:00,47.45,47.48,47.44,47.48,28412.25626740948,21.9815,21.9954,21.9768,21.9954,28412.2563
2006-10-03 14:50:00,47.48,47.49,47.4,47.4,16434.540389972146,21.9954,22.0,21.9583,21.9583,16434.5404
2006-10-03 14:55:00,47.4,47.42,47.35,47.37,20194.9860724234,21.9583,21.9676,21.9351,21.9444,20194.9861
2006-10-03 15:00:00,47.38,47.4,47.37,47.37,18941.504178272982,21.949,21.9583,21.9444,21.9444,18941.5042
2006-10-03 15:05:00,47.37,47.4,47.35,47.35,38579.38718662953,21.9444,21.9583,21.9351,21.9351,38579.3872
2006-10-03 15:10:00,47.36,47.44,47.32,47.44,16573.816155988858,21.9398,21.9768,21.9212,21.9768,16573.8162
2006-10-03 15:15:00,47.43,47.44,47.4,47.42,14902.506963788304,21.9722,21.9768,21.9583,21.9676,14902.507
2006-10-03 15:20:00,47.42,47.44,47.36,47.42,14484.679665738162,21.9676,21.9768,21.9398,21.9676,14484.6797
2006-10-03 15:25:00,47.4,47.42,47.32,47.35,12395.543175487466,21.9583,21.9676,21.9212,21.9351,12395.5432
2006-10-03 15:30:00,47.34,47.34,47.29,47.31,17270.194986072423,21.9305,21.9305,21.9073,21.9166,17270.195
2006-10-03 15:35:00,47.31,47.32,47.29,47.29,12256.267409470753,21.9166,21.9212,21.9073,21.9073,12256.2674
2006-10-03 15:40:00,47.29,47.29,47.17,47.21,17688.022284122562,21.9073,21.9073,21.8518,21.8703,17688.0223
2006-10-03 15:45:00,47.19,47.32,47.19,47.32,11699.1643454039,21.861,21.9212,21.861,21.9212,11699.1643
2006-10-03 15:50:00,47.33,47.36,47.32,47.35,17827.298050139278,21.9259,21.9398,21.9212,21.9351,17827.2981
2006-10-03 15:55:00,47.35,47.36,47.31,47.36,36490.25069637883,21.9351,21.9398,21.9166,21.9398,36490.2507
2006-10-04 09:30:00,47.4,47.65,47.29,47.6,18105.849582172705,21.9583,22.0741,21.9073,22.051,18105.8496
2006-10-04 09:35:00,47.65,47.65,47.39,47.41,8913.649025069639,22.0741,22.0741,21.9537,21.9629,8913.649
2006-10-04 09:40:00,47.45,47.45,47.25,47.25,9192.200557103064,21.9815,21.9815,21.8888,21.8888,9192.2006
2006-10-04 09:45:00,47.25,47.37,47.25,47.28,37883.008356545964,21.8888,21.9444,21.8888,21.9027,37883.0084
2006-10-04 09:50:00,47.27,47.29,47.27,47.27,10167.130919220055,21.8981,21.9073,21.8981,21.8981,10167.1309
2006-10-04 09:55:00,47.27,47.27,47.22,47.23,13370.473537604455,21.8981,21.8981,21.8749,21.8796,13370.4735
2006-10-04 10:00:00,47.22,47.22,47.15,47.15,13231.197771587744,21.8749,21.8749,21.8425,21.8425,13231.1978
2006-10-04 10:05:00,47.14,47.15,47.1,47.14,10724.23398328691,21.8379,21.8425,21.8193,21.8379,10724.234
2006-10-04 10:10:00,47.14,47.33,47.14,47.3,21448.46796657382,21.8379,21.9259,21.8379,21.912,21448.468
2006-10-04 10:15:00,47.31,47.32,47.29,47.32,13649.025069637884,21.9166,21.9212,21.9073,21.9212,13649.0251
2006-10-04 10:20:00,47.32,47.37,47.3,47.34,17548.74651810585,21.9212,21.9444,21.912,21.9305,17548.7465
2006-10-04 10:25:00,47.32,47.33,47.28,47.32,5571.030640668524,21.9212,21.9259,21.9027,21.9212,5571.0306
2006-10-04 10:30:00,47.32,47.32,47.28,47.31,11559.888579387189,21.9212,21.9212,21.9027,21.9166,11559.8886
2006-10-04 10:35:00,47.28,47.32,47.28,47.3,16016.713091922007,21.9027,21.9212,21.9027,21.912,16016.7131
2006-10-04 10:40:00,47.3,47.32,47.28,47.3,8217.270194986073,21.912,21.9212,21.9027,21.912,8217.2702
2006-10-04 10:45:00,47.33,47.43,47.31,47.41,19916.43454038997,21.9259,21.9722,21.9166,21.9629,19916.4345
2006-10-04 10:50:00,47.39,47.42,47.38,47.39,12534.81894150418,21.9537,21.9676,21.949,21.9537,12534.8189
2006-10-04 10:55:00,47.38,47.42,47.37,47.37,16573.816155988858,21.949,21.9676,21.9444,21.9444,16573.8162
2006-10-04 11:00:00,47.37,47.38,47.34,47.34,18245.125348189416,21.9444,21.949,21.9305,21.9305,18245.1253
2006-10-04 11:05:00,47.33,47.34,47.27,47.29,23398.3286908078,21.9259,21.9305,21.8981,21.9073,23398.3287
2006-10-04 11:10:00,47.28,47.35,47.27,47.32,37465.18105849582,21.9027,21.9351,21.8981,21.9212,37465.1811
2006-10-04 11:15:00,47.32,47.34,47.29,47.29,13649.025069637884,21.9212,21.9305,21.9073,21.9073,13649.0251
2006-10-04 11:20:00,47.29,47.4,47.29,47.37,16713.091922005573,21.9073,21.9583,21.9073,21.9444,16713.0919
2006-10-04 11:25:00,47.37,47.45,47.37,47.37,16991.643454038996,21.9444,21.9815,21.9444,21.9444,16991.6435
2006-10-04 11:30:00,47.39,47.45,47.38,47.43,12813.370473537603,21.9537,21.9815,21.949,21.9722,12813.3705
2006-10-04 11:35:00,47.42,47.42,47.37,47.39,14345.403899721448,21.9676,21.9676,21.9444,21.9537,14345.4039
2006-10-04 11:40:00,47.39,47.39,47.37,47.38,8774.373259052925,21.9537,21.9537,21.9444,21.949,8774.3733
2006-10-04 11:45:00,47.39,47.4,47.34,47.34,15459.610027855157,21.9537,21.9583,21.9305,21.9305,15459.61
2006-10-04 11:50:00,47.35,47.35,47.34,47.34,12674.094707520891,21.9351,21.9351,21.9305,21.9305,12674.0947
2006-10-04 11:55:00,47.35,47.35,47.29,47.33,14763.231197771587,21.9351,21.9351,21.9073,21.9259,14763.2312
2006-10-04 12:00:00,47.34,47.34,47.33,47.34,16573.816155988858,21.9305,21.9305,21.9259,21.9305,16573.8162
2006-10-04 12:05:00,47.34,47.34,47.33,47.34,11002.785515320336,21.9305,21.9305,21.9259,21.9305,11002.7855
2006-10-04 12:10:00,47.33,47.33,47.3,47.33,15320.33426183844,21.9259,21.9259,21.912,21.9259,15320.3343
2006-10-04 12:15:00,47.31,47.34,47.31,47.33,4874.651810584958,21.9166,21.9305,21.9166,21.9259,4874.6518
2006-10-04 12:20:00,47.37,47.37,47.34,47.34,20055.710306406687,21.9444,21.9444,21.9305,21.9305,20055.7103
2006-10-04 12:25:00,47.34,47.35,47.32,47.34,7520.891364902507,21.9305,21.9351,21.9212,21.9305,7520.8914
2006-10-04 12:30:00,47.35,47.35,47.33,47.33,16852.367688022285,21.9351,21.9351,21.9259,21.9259,16852.3677
2006-10-04 12:35:00,47.33,47.35,47.33,47.35,8495.821727019498,21.9259,21.9351,21.9259,21.9351,8495.8217
2006-10-04 12:40:00,47.35,47.35,47.34,47.35,22284.122562674096,21.9351,21.9351,21.9305,21.9351,22284.1226
2006-10-04 12:45:00,47.34,47.34,47.29,47.34,11977.715877437327,21.9305,21.9305,21.9073,21.9305,11977.7159
2006-10-04 12:50:00,47.32,47.33,47.3,47.31,6267.40947075209,21.9212,21.9259,21.912,21.9166,6267.4095
2006-10-04 12:55:00,47.31,47.33,47.31,47.31,7103.064066852368,21.9166,21.9259,21.9166,21.9166,7103.0641
2006-10-04 13:00:00,47.31,47.32,47.27,47.27,10445.682451253482,21.9166,21.9212,21.8981,21.8981,10445.6825
2006-10-04 13:05:00,47.29,47.3,47.26,47.27,16016.713091922007,21.9073,21.912,21.8935,21.8981,16016.7131
2006-10-04 13:10:00,47.24,47.31,47.24,47.27,27855.15320334262,21.8842,21.9166,21.8842,21.8981,27855.1532
2006-10-04 13:15:00,47.28,47.29,47.27,47.28,9470.752089136491,21.9027,21.9073,21.8981,21.9027,9470.7521
2006-10-04 13:20:00,47.28,47.28,47.24,47.24,8356.545961002786,21.9027,21.9027,21.8842,21.8842,8356.546
2006-10-04 13:25:00,47.24,47.32,47.22,47.32,18245.125348189416,21.8842,21.9212,21.8749,21.9212,18245.1253
2006-10-04 13:30:00,47.32,47.45,47.32,47.41,14623.955431754875,21.9212,21.9815,21.9212,21.9629,14623.9554
2006-10-04 13:35:00,47.41,47.47,47.38,47.38,22284.122562674096,21.9629,21.9907,21.949,21.949,22284.1226
2006-10-04 13:40:00,47.39,47.4,47.36,47.36,6685.236768802229,21.9537,21.9583,21.9398,21.9398,6685.2368
2006-10-04 13:45:00,47.37,47.39,47.33,47.35,12256.267409470753,21.9444,21.9537,21.9259,21.9351,12256.2674
2006-10-04 13:50:00,47.35,47.39,47.35,47.39,7799.442896935933,21.9351,21.9537,21.9351,21.9537,7799.4429
2006-10-04 13:55:00,47.39,47.39,47.37,47.37,13927.57660167131,21.9537,21.9537,21.9444,21.9444,13927.5766
2006-10-04 14:00:00,47.37,47.39,47.34,47.37,18384.401114206128,21.9444,21.9537,21.9305,21.9444,18384.4011
2006-10-04 14:05:00,47.37,47.39,47.34,47.37,46239.55431754875,21.9444,21.9537,21.9305,21.9444,46239.5543
2006-10-04 14:10:00,47.37,47.37,47.33,47.35,17409.47075208914,21.9444,21.9444,21.9259,21.9351,17409.4708
2006-10-04 14:15:00,47.35,47.47,47.35,47.42,17270.194986072423,21.9351,21.9907,21.9351,21.9676,17270.195
2006-10-04 14:20:00,47.42,47.42,47.37,47.37,15320.33426183844,21.9676,21.9676,21.9444,21.9444,15320.3343
2006-10-04 14:25:00,47.38,47.47,47.38,47.45,7660.167130919221,21.949,21.9907,21.949,21.9815,7660.1671
2006-10-04 14:30:00,47.45,47.48,47.45,47.47,9331.476323119778,21.9815,21.9954,21.9815,21.9907,9331.4763
2006-10-04 14:35:00,47.48,47.52,47.48,47.49,17548.74651810585,21.9954,22.0139,21.9954,22.0,17548.7465
2006-10-04 14:40:00,47.48,47.5,47.47,47.47,11281.337047353762,21.9954,22.0046,21.9907,21.9907,11281.337
2006-10-04 14:45:00,47.47,47.5,47.47,47.48,10724.23398328691,21.9907,22.0046,21.9907,21.9954,10724.234
2006-10-04 14:50:00,47.47,47.51,47.46,47.51,17130.91922005571,21.9907,22.0093,21.9861,22.0093,17130.9192
2006-10-04 14:55:00,47.51,47.52,47.5,47.5,12952.64623955432,22.0093,22.0139,22.0046,22.0046,12952.6462
2006-10-04 15:00:00,47.5,47.51,47.45,47.45,15598.885793871868,22.0046,22.0093,21.9815,21.9815,15598.8858
2006-10-04 15:05:00,47.45,47.45,47.4,47.41,20194.9860724234,21.9815,21.9815,21.9583,21.9629,20194.9861
2006-10-04 15:10:00,47.41,47.43,47.39,47.41,30083.56545961003,21.9629,21.9722,21.9537,21.9629,30083.5655
2006-10-04 15:15:00,47.41,47.47,47.4,47.47,11838.440111420614,21.9629,21.9907,21.9583,21.9907,11838.4401
2006-10-04 15:20:00,47.48,47.53,47.48,47.52,14206.128133704737,21.9954,22.0185,21.9954,22.0139,14206.1281
2006-10-04 15:25:00,47.52,47.54,47.51,47.52,14484.679665738162,22.0139,22.0232,22.0093,22.0139,14484.6797
2006-10-04 15:30:00,47.52,47.52,47.47,47.48,14623.955431754875,22.0139,22.0139,21.9907,21.9954,14623.9554
2006-10-04 15:35:00,47.47,47.52,47.47,47.5,16016.713091922007,21.9907,22.0139,21.9907,22.0046,16016.7131
2006-10-04 15:40:00,47.5,47.61,47.5,47.6,28133.704735376046,22.0046,22.0556,22.0046,22.051,28133.7047
2006-10-04 15:45:00,47.6,47.65,47.6,47.62,32172.70194986073,22.051,22.0741,22.051,22.0602,32172.7019
2006-10-04 15:50:00,47.62,47.62,47.54,47.55,46935.93314763231,22.0602,22.0602,22.0232,22.0278,46935.9331
2006-10-04 15:55:00,47.55,47.6,47.55,47.59,30779.944289693594,22.0278,22.051,22.0278,22.0463,30779.9443
2006-10-05 09:30:00,47.55,47.55,47.39,47.52,25905.29247910864,22.0278,22.0278,21.9537,22.0139,25905.2925
2006-10-05 09:35:00,47.61,47.7,47.55,47.64,9610.027855153205,22.0556,22.0973,22.0278,22.0695,9610.0279
2006-10-05 09:40:00,47.64,47.67,47.5,47.62,17827.298050139278,22.0695,22.0834,22.0046,22.0602,17827.2981
2006-10-05 09:45:00,47.62,47.62,47.53,47.53,11838.440111420614,22.0602,22.0602,22.0185,22.0185,11838.4401
2006-10-05 09:50:00,47.53,47.59,47.53,47.55,14345.403899721448,22.0185,22.0463,22.0185,22.0278,14345.4039
2006-10-05 09:55:00,47.55,47.59,47.54,47.57,7660.167130919221,22.0278,22.0463,22.0232,22.0371,7660.1671
2006-10-05 10:00:00,47.57,47.61,47.5,47.5,12813.370473537603,22.0371,22.0556,22.0046,22.0046,12813.3705
2006-10-05 10:05:00,47.53,47.65,47.51,47.65,16434.540389972146,22.0185,22.0741,22.0093,22.0741,16434.5404
2006-10-05 10:10:00,47.65,47.65,47.56,47.57,9052.924791086352,22.0741,22.0741,22.0324,22.0371,9052.9248
2006-10-05 10:15:00,47.56,47.57,47.51,47.57,9331.476323119778,22.0324,22.0371,22.0093,22.0371,9331.4763
2006-10-05 10:20:00,47.57,47.6,47.57,47.57,5710.306406685237,22.0371,22.051,22.0371,22.0371,5710.3064
2006-10-05 10:25:00,47.57,47.57,47.5,47.54,6824.512534818942,22.0371,22.0371,22.0046,22.0232,6824.5125
2006-10-05 10:30:00,47.53,47.55,47.52,47.53,8217.270194986073,22.0185,22.0278,22.0139,22.0185,8217.2702
2006-10-05 10:35:00,47.52,47.6,47.52,47.58,75348.1894150418,22.0139,22.051,22.0139,22.0417,75348.1894
2006-10-05 10:40:00,47.59,47.6,47.57,47.6,8635.097493036212,22.0463,22.051,22.0371,22.051,8635.0975
2006-10-05 10:45:00,47.57,47.63,47.57,47.58,7660.167130919221,22.0371,22.0649,22.0371,22.0417,7660.1671
2006-10-05 10:50:00,47.58,47.6,47.57,47.6,8077.994428969359,22.0417,22.051,22.0371,22.051,8077.9944
2006-10-05 10:55:00,47.6,47.6,47.57,47.57,3899.721448467967,22.051,22.051,22.0371,22.0371,3899.7214
2006-10-05 11:00:00,47.57,47.57,47.57,47.57,12256.267409470753,22.0371,22.0371,22.0371,22.0371,12256.2674
2006-10-05 11:05:00,47.57,47.6,47.54,47.58,47214.484679665744,22.0371,22.051,22.0232,22.0417,47214.4847
2006-10-05 11:10:00,47.58,47.59,47.57,47.57,17966.57381615599,22.0417,22.0463,22.0371,22.0371,17966.5738
2006-10-05 11:15:00,47.58,47.58,47.57,47.57,31754.874651810587,22.0417,22.0417,22.0371,22.0371,31754.8747
2006-10-05 11:20:00,47.57,47.6,47.57,47.6,10306.406685236769,22.0371,22.051,22.0371,22.051,10306.4067
2006-10-05 11:25:00,47.6,47.62,47.57,47.61,31894.1504178273,22.051,22.0602,22.0371,22.0556,31894.1504
2006-10-05 11:30:00,47.59,47.62,47.59,47.6,10027.855153203343,22.0463,22.0602,22.0463,22.051,10027.8552
2006-10-05 11:35:00,47.58,47.62,47.57,47.62,10863.50974930362,22.0417,22.0602,22.0371,22.0602,10863.5097
2006-10-05 11:40:00,47.62,47.7,47.62,47.7,10027.855153203343,22.0602,22.0973,22.0602,22.0973,10027.8552
2006-10-05 11:45:00,47.7,47.72,47.66,47.68,46796.6573816156,22.0973,22.1065,22.0788,22.088,46796.6574
2006-10-05 11:50:00,47.68,47.73,47.65,47.65,22701.949860724235,22.088,22.1112,22.0741,22.0741,22701.9499
2006-10-05 11:55:00,47.65,47.65,47.62,47.64,10445.682451253482,22.0741,22.0741,22.0602,22.0695,10445.6825
2006-10-05 12:00:00,47.64,47.68,47.64,47.65,7381.615598885794,22.0695,22.088,22.0695,22.0741,7381.6156
2006-10-05 12:05:00,47.65,47.66,47.61,47.66,11699.1643454039,22.0741,22.0788,22.0556,22.0788,11699.1643
2006-10-05 12:10:00,47.62,47.64,47.6,47.61,12534.81894150418,22.0602,22.0695,22.051,22.0556,12534.8189
2006-10-05 12:15:00,47.62,47.64,47.58,47.62,56685.23676880224,22.0602,22.0695,22.0417,22.0602,56685.2368
2006-10-05 12:20:00,47.61,47.62,47.58,47.58,6824.512534818942,22.0556,22.0602,22.0417,22.0417,6824.5125
2006-10-05 12:25:00,47.6,47.6,47.57,47.58,2367.688022284123,22.051,22.051,22.0371,22.0417,2367.688
2006-10-05 12:30:00,47.58,47.58,47.49,47.49,31197.771587743733,22.0417,22.0417,22.0,22.0,31197.7716
2006-10-05 12:35:00,47.5,47.52,47.47,47.49,22701.949860724235,22.0046,22.0139,21.9907,22.0,22701.9499
2006-10-05 12:40:00,47.49,47.54,47.49,47.52,8495.821727019498,22.0,22.0232,22.0,22.0139,8495.8217
2006-10-05 12:45:00,47.52,47.55,47.49,47.5,10724.23398328691,22.0139,22.0278,22.0,22.0046,10724.234
2006-10-05 12:50:00,47.5,47.53,47.47,47.53,13091.922005571032,22.0046,22.0185,21.9907,22.0185,13091.922
2006-10-05 12:55:00,47.53,47.55,47.51,47.55,5431.7548746518105,22.0185,22.0278,22.0093,22.0278,5431.7549
2006-10-05 13:00:00,47.58,47.6,47.57,47.6,5710.306406685237,22.0417,22.051,22.0371,22.051,5710.3064
2006-10-05 13:05:00,47.58,47.6,47.57,47.58,8774.373259052925,22.0417,22.051,22.0371,22.0417,8774.3733
2006-10-05 13:10:00,47.58,47.62,47.58,47.62,5431.7548746518105,22.0417,22.0602,22.0417,22.0602,5431.7549
2006-10-05 13:15:00,47.62,47.68,47.62,47.68,12952.64623955432,22.0602,22.088,22.0602,22.088,12952.6462
2006-10-05 13:20:00,47.68,47.71,47.64,47.64,30083.56545961003,22.088,22.1019,22.0695,22.0695,30083.5655
2006-10-05 13:25:00,47.67,47.7,47.65,47.66,25069.63788300836,22.0834,22.0973,22.0741,22.0788,25069.6379
2006-10-05 13:30:00,47.67,47.67,47.62,47.62,8356.545961002786,22.0834,22.0834,22.0602,22.0602,8356.546
2006-10-05 13:35:00,47.62,47.65,47.62,47.64,6685.236768802229,22.0602,22.0741,22.0602,22.0695,6685.2368
2006-10-05 13:40:00,47.62,47.72,47.62,47.72,13370.473537604455,22.0602,22.1065,22.0602,22.1065,13370.4735
2006-10-05 13:45:00,47.71,47.71,47.64,47.65,10445.682451253482,22.1019,22.1019,22.0695,22.0741,10445.6825
2006-10-05 13:50:00,47.64,47.65,47.6,47.65,8217.270194986073,22.0695,22.0741,22.051,22.0741,8217.2702
2006-10-05 13:55:00,47.65,47.7,47.65,47.65,11420.612813370471,22.0741,22.0973,22.0741,22.0741,11420.6128
2006-10-05 14:00:00,47.64,47.66,47.62,47.66,6545.961002785516,22.0695,22.0788,22.0602,22.0788,6545.961
2006-10-05 14:05:00,47.64,47.67,47.59,47.59,5988.857938718664,22.0695,22.0834,22.0463,22.0463,5988.8579
2006-10-05 14:10:00,47.59,47.67,47.59,47.65,9610.027855153205,22.0463,22.0834,22.0463,22.0741,9610.0279
2006-10-05 14:15:00,47.64,47.65,47.58,47.64,10863.50974930362,22.0695,22.0741,22.0417,22.0695,10863.5097
2006-10-05 14:20:00,47.63,47.64,47.61,47.61,34122.56267409471,22.0649,22.0695,22.0556,22.0556,34122.5627
2006-10-05 14:25:00,47.61,47.62,47.61,47.62,8635.097493036212,22.0556,22.0602,22.0556,22.0602,8635.0975
2006-10-05 14:30:00,47.62,47.64,47.62,47.64,6824.512534818942,22.0602,22.0695,22.0602,22.0695,6824.5125
2006-10-05 14:35:00,47.64,47.66,47.63,47.65,6406.6852367688025,22.0695,22.0788,22.0649,22.0741,6406.6852
2006-10-05 14:40:00,47.64,47.64,47.63,47.64,6267.40947075209,22.0695,22.0695,22.0649,22.0695,6267.4095
2006-10-05 14:45:00,47.64,47.66,47.64,47.64,43036.21169916435,22.0695,22.0788,22.0695,22.0695,43036.2117
2006-10-05 14:50:00,47.65,47.66,47.65,47.65,26880.22284122563,22.0741,22.0788,22.0741,22.0741,26880.2228
2006-10-05 14:55:00,47.65,47.67,47.65,47.66,5849.58217270195,22.0741,22.0834,22.0741,22.0788,5849.5822
2006-10-05 15:00:00,47.66,47.67,47.65,47.66,17688.022284122562,22.0788,22.0834,22.0741,22.0788,17688.0223
2006-10-05 15:05:00,47.67,47.7,47.66,47.68,19916.43454038997,22.0834,22.0973,22.0788,22.088,19916.4345
2006-10-05 15:10:00,47.68,47.71,47.67,47.69,50139.27576601672,22.088,22.1019,22.0834,22.0926,50139.2758
2006-10-05 15:15:00,47.69,47.69,47.62,47.63,35933.14763231198,22.0926,22.0926,22.0602,22.0649,35933.1476
2006-10-05 15:20:00,47.62,47.64,47.61,47.62,27298.05013927577,22.0602,22.0695,22.0556,22.0602,27298.0501
2006-10-05 15:25:00,47.62,47.65,47.62,47.64,13927.57660167131,22.0602,22.0741,22.0602,22.0695,13927.5766
2006-10-05 15:30:00,47.64,47.65,47.6,47.64,13927.57660167131,22.0695,22.0741,22.051,22.0695,13927.5766
2006-10-05 15:35:00,47.65,47.65,47.62,47.62,6963.788300835655,22.0741,22.0741,22.0602,22.0602,6963.7883
2006-10-05 15:40:00,47.62,47.66,47.62,47.64,23816.15598885794,22.0602,22.0788,22.0602,22.0695,23816.156
2006-10-05 15:45:00,47.65,47.65,47.61,47.62,17130.91922005571,22.0741,22.0741,22.0556,22.0602,17130.9192
2006-10-05 15:50:00,47.62,47.66,47.62,47.62,43036.21169916435,22.0602,22.0788,22.0602,22.0602,43036.2117
2006-10-05 15:55:00,47.62,47.65,47.6,47.62,56824.51253481895,22.0602,22.0741,22.051,22.0602,56824.5125
2006-10-06 09:30:00,47.42,47.44,46.96,46.98,61420.61281337048,21.9676,21.9768,21.7545,21.7637,61420.6128
2006-10-06 09:35:00,46.97,46.97,46.78,46.86,40947.07520891365,21.7591,21.7591,21.6711,21.7081,40947.0752
2006-10-06 09:40:00,46.86,46.99,46.85,46.91,63231.197771587744,21.7081,21.7684,21.7035,21.7313,63231.1978
2006-10-06 09:45:00,46.9,46.91,46.8,46.81,56406.6852367688,21.7267,21.7313,21.6804,21.685,56406.6852
2006-10-06 09:50:00,46.81,46.81,46.76,46.77,45264.62395543176,21.685,21.685,21.6618,21.6665,45264.624
2006-10-06 09:55:00,46.78,46.78,46.48,46.52,149164.34540389973,21.6711,21.6711,21.5321,21.5506,149164.3454
2006-10-06 10:00:00,46.53,46.53,46.2,46.23,85097.4930362117,21.5553,21.5553,21.4024,21.4163,85097.493
2006-10-06 10:05:00,46.22,46.23,45.94,45.94,127158.77437325906,21.4117,21.4163,21.282,21.282,127158.7744
2006-10-06 10:10:00,45.94,46.08,45.87,46.01,260167.13091922007,21.282,21.3468,21.2495,21.3144,260167.1309
2006-10-06 10:15:00,46.01,46.19,46.01,46.16,101949.860724234,21.3144,21.3978,21.3144,21.3839,101949.8607
2006-10-06 10:20:00,46.16,46.2,46.12,46.18,88300.8356545961,21.3839,21.4024,21.3653,21.3931,88300.8357
2006-10-06 10:25:00,46.18,46.28,46.13,46.17,69220.0557103064,21.3931,21.4395,21.37,21.3885,69220.0557
2006-10-06 10:30:00,46.15,46.22,46.12,46.19,90668.52367688024,21.3792,21.4117,21.3653,21.3978,90668.5237
2006-10-06 10:35:00,46.18,46.18,46.06,46.09,39832.86908077994,21.3931,21.3931,21.3375,21.3514,39832.8691
2006-10-06 10:40:00,46.07,46.2,46.05,46.18,76740.94707520891,21.3422,21.4024,21.3329,21.3931,76740.9471
2006-10-06 10:45:00,46.18,46.28,46.17,46.27,56128.13370473538,21.3931,21.4395,21.3885,21.4348,56128.1337
2006-10-06 10:50:00,46.27,46.33,46.25,46.25,53760.44568245126,21.4348,21.4626,21.4256,21.4256,53760.4457
2006-10-06 10:55:00,46.25,46.28,46.25,46.25,35376.044568245125,21.4256,21.4395,21.4256,21.4256,35376.0446
2006-10-06 11:00:00,46.25,46.28,46.24,46.25,52089.1364902507,21.4256,21.4395,21.4209,21.4256,52089.1365
2006-10-06 11:05:00,46.26,46.33,46.24,46.32,22144.846796657384,21.4302,21.4626,21.4209,21.458,22144.8468
2006-10-06 11:10:00,46.33,46.47,46.31,46.44,43593.3147632312,21.4626,21.5275,21.4534,21.5136,43593.3148
2006-10-06 11:15:00,46.45,46.45,46.4,46.43,16016.713091922007,21.5182,21.5182,21.4951,21.5089,16016.7131
2006-10-06 11:20:00,46.43,46.43,46.41,46.42,101532.03342618384,21.5089,21.5089,21.4997,21.5043,101532.0334
2006-10-06 11:25:00,46.42,46.44,46.4,46.43,47353.760445682456,21.5043,21.5136,21.4951,21.5089,47353.7604
2006-10-06 11:30:00,46.43,46.44,46.38,46.4,143871.86629526463,21.5089,21.5136,21.4858,21.4951,143871.8663
2006-10-06 11:35:00,46.42,46.48,46.42,46.48,65320.33426183844,21.5043,21.5321,21.5043,21.5321,65320.3343
2006-10-06 11:40:00,46.45,46.5,46.45,46.47,24233.98328690808,21.5182,21.5414,21.5182,21.5275,24233.9833
2006-10-06 11:45:00,46.48,46.48,46.33,46.33,44986.072423398335,21.5321,21.5321,21.4626,21.4626,44986.0724
2006-10-06 11:50:00,46.33,46.35,46.28,46.35,51392.75766016713,21.4626,21.4719,21.4395,21.4719,51392.7577
2006-10-06 11:55:00,46.35,46.38,46.35,46.35,66713.09192200558,21.4719,21.4858,21.4719,21.4719,66713.0919
2006-10-06 12:00:00,46.36,46.43,46.36,46.38,90668.52367688024,21.4765,21.5089,21.4765,21.4858,90668.5237
2006-10-06 12:05:00,46.39,46.41,46.33,46.36,160306.40668523678,21.4904,21.4997,21.4626,21.4765,160306.4067
2006-10-06 12:10:00,46.38,46.39,46.35,46.35,108356.5459610028,21.4858,21.4904,21.4719,21.4719,108356.546
2006-10-06 12:15:00,46.35,46.36,46.35,46.35,19498.60724233984,21.4719,21.4765,21.4719,21.4719,19498.6072
2006-10-06 12:20:00,46.35,46.36,46.31,46.31,262674.0947075209,21.4719,21.4765,21.4534,21.4534,262674.0947
2006-10-06 12:25:00,46.32,46.33,46.28,46.31,59749.30362116992,21.458,21.4626,21.4395,21.4534,59749.3036
2006-10-06 12:30:00,46.31,46.32,46.24,46.24,97910.86350974932,21.4534,21.458,21.4209,21.4209,97910.8635
2006-10-06 12:35:00,46.26,46.3,46.24,46.28,135793.87186629526,21.4302,21.4487,21.4209,21.4395,135793.8719
2006-10-06 12:40:00,46.28,46.28,46.25,46.25,65459.61002785516,21.4395,21.4395,21.4256,21.4256,65459.61
2006-10-06 12:45:00,46.24,46.28,46.24,46.26,36490.25069637883,21.4209,21.4395,21.4209,21.4302,36490.2507
2006-10-06 12:50:00,46.26,46.28,46.25,46.26,10167.130919220055,21.4302,21.4395,21.4256,21.4302,10167.1309
2006-10-06 12:55:00,46.26,46.26,46.24,46.26,11142.061281337048,21.4302,21.4302,21.4209,21.4302,11142.0613
2006-10-06 13:00:00,46.26,46.27,46.17,46.19,39415.04178272981,21.4302,21.4348,21.3885,21.3978,39415.0418
2006-10-06 13:05:00,46.19,46.21,46.19,46.2,31894.1504178273,21.3978,21.407,21.3978,21.4024,31894.1504
2006-10-06 13:10:00,46.2,46.2,46.1,46.11,46935.93314763231,21.4024,21.4024,21.3561,21.3607,46935.9331
2006-10-06 13:15:00,46.11,46.12,46.1,46.12,19359.33147632312,21.3607,21.3653,21.3561,21.3653,19359.3315
2006-10-06 13:20:00,46.11,46.12,46.06,46.06,23676.880222841228,21.3607,21.3653,21.3375,21.3375,23676.8802
2006-10-06 13:25:00,46.05,46.05,45.99,46.0,24791.08635097493,21.3329,21.3329,21.3051,21.3097,24791.0864
2006-10-06 13:30:00,46.0,46.02,45.98,46.01,36072.42339832869,21.3097,21.319,21.3005,21.3144,36072.4234
2006-10-06 13:35:00,46.02,46.02,45.97,46.0,28969.359331476324,21.319,21.319,21.2959,21.3097,28969.3593
2006-10-06 13:40:00,45.99,46.0,45.96,45.98,20473.537604456826,21.3051,21.3097,21.2912,21.3005,20473.5376
2006-10-06 13:45:00,45.98,46.08,45.97,46.07,25487.4651810585,21.3005,21.3468,21.2959,21.3422,25487.4652
2006-10-06 13:50:00,46.07,46.12,46.07,46.12,23537.604456824512,21.3422,21.3653,21.3422,21.3653,23537.6045
2006-10-06 13:55:00,46.12,46.25,46.12,46.24,44707.5208913649,21.3653,21.4256,21.3653,21.4209,44707.5209
2006-10-06 14:00:00,46.24,46.33,46.23,46.33,39136.490250696384,21.4209,21.4626,21.4163,21.4626,39136.4903
2006-10-06 14:05:00,46.34,46.36,46.29,46.29,57660.16713091922,21.4673,21.4765,21.4441,21.4441,57660.1671
2006-10-06 14:10:00,46.28,46.38,46.25,46.35,43314.76323119777,21.4395,21.4858,21.4256,21.4719,43314.7632
2006-10-06 14:15:00,46.35,46.36,46.3,46.3,110445.6824512535,21.4719,21.4765,21.4487,21.4487,110445.6825
2006-10-06 14:20:00,46.3,46.3,46.22,46.28,52089.1364902507,21.4487,21.4487,21.4117,21.4395,52089.1365
2006-10-06 14:25:00,46.28,46.28,46.05,46.05,67270.19498607243,21.4395,21.4395,21.3329,21.3329,67270.195
2006-10-06 14:30:00,46.05,46.09,46.02,46.09,72144.84679665738,21.3329,21.3514,21.319,21.3514,72144.8468
2006-10-06 14:35:00,46.08,46.13,46.08,46.11,46518.10584958218,21.3468,21.37,21.3468,21.3607,46518.1058
2006-10-06 14:40:00,46.1,46.14,46.08,46.11,24791.08635097493,21.3561,21.3746,21.3468,21.3607,24791.0864
2006-10-06 14:45:00,46.11,46.14,46.09,46.09,15459.610027855157,21.3607,21.3746,21.3514,21.3514,15459.61
2006-10-06 14:50:00,46.09,46.12,46.09,46.12,28969.359331476324,21.3514,21.3653,21.3514,21.3653,28969.3593
2006-10-06 14:55:00,46.12,46.13,46.11,46.13,35793.87186629527,21.3653,21.37,21.3607,21.37,35793.8719
2006-10-06 15:00:00,46.13,46.15,46.12,46.15,55013.92757660167,21.37,21.3792,21.3653,21.3792,55013.9276
2006-10-06 15:05:00,46.15,46.17,46.13,46.13,41086.35097493036,21.3792,21.3885,21.37,21.37,41086.351
2006-10-06 15:10:00,46.14,46.14,46.04,46.04,35654.596100278555,21.3746,21.3746,21.3283,21.3283,35654.5961
2006-10-06 15:15:00,46.04,46.12,46.02,46.12,33426.183844011146,21.3283,21.3653,21.319,21.3653,33426.1838
2006-10-06 15:20:00,46.12,46.17,46.1,46.17,50417.82729805014,21.3653,21.3885,21.3561,21.3885,50417.8273
2006-10-06 15:25:00,46.15,46.15,46.1,46.11,62813.37047353761,21.3792,21.3792,21.3561,21.3607,62813.3705
2006-10-06 15:30:00,46.09,46.12,45.97,46.02,52924.791086350975,21.3514,21.3653,21.2959,21.319,52924.7911
2006-10-06 15:35:00,46.02,46.02,45.97,45.98,48885.7938718663,21.319,21.319,21.2959,21.3005,48885.7939
2006-10-06 15:40:00,46.0,46.07,45.97,45.97,115738.16155988858,21.3097,21.3422,21.2959,21.2959,115738.1616
2006-10-06 15:45:00,45.97,46.0,45.93,45.97,121309.19220055713,21.2959,21.3097,21.2773,21.2959,121309.1922
2006-10-06 15:50:00,45.97,46.07,45.96,46.02,115738.16155988858,21.2959,21.3422,21.2912,21.319,115738.1616
2006-10-06 15:55:00,46.02,46.02,45.95,45.95,228969.3593314764,21.319,21.319,21.2866,21.2866,228969.3593
2006-10-09 09:30:00,45.77,45.79,45.62,45.76,67270.19498607243,21.2032,21.2125,21.1337,21.1986,67270.195
2006-10-09 09:35:00,45.82,46.12,45.82,46.08,51532.03342618384,21.2264,21.3653,21.2264,21.3468,51532.0334
2006-10-09 09:40:00,46.07,46.16,45.98,45.98,57660.16713091922,21.3422,21.3839,21.3005,21.3005,57660.1671
2006-10-09 09:45:00,45.98,46.11,45.92,46.05,322701.9498607243,21.3005,21.3607,21.2727,21.3329,322701.9499
2006-10-09 09:50:00,46.1,46.19,46.09,46.09,336072.4233983287,21.3561,21.3978,21.3514,21.3514,336072.4234
2006-10-09 09:55:00,46.07,46.16,45.98,46.15,57520.89136490251,21.3422,21.3839,21.3005,21.3792,57520.8914
2006-10-09 10:00:00,46.15,46.19,46.11,46.16,26462.395543175488,21.3792,21.3978,21.3607,21.3839,26462.3955
2006-10-09 10:05:00,46.17,46.21,46.14,46.2,20612.813370473537,21.3885,21.407,21.3746,21.4024,20612.8134
2006-10-09 10:10:00,46.2,46.22,46.1,46.17,116016.713091922,21.4024,21.4117,21.3561,21.3885,116016.7131
2006-10-09 10:15:00,46.2,46.4,46.19,46.39,40529.24791086351,21.4024,21.4951,21.3978,21.4904,40529.2479
2006-10-09 10:20:00,46.39,46.42,46.32,46.35,50974.930362117,21.4904,21.5043,21.458,21.4719,50974.9304
2006-10-09 10:25:00,46.35,46.41,46.25,46.25,62256.26740947076,21.4719,21.4997,21.4256,21.4256,62256.2674
2006-10-09 10:30:00,46.25,46.28,46.22,46.22,49860.72423398329,21.4256,21.4395,21.4117,21.4117,49860.7242
2006-10-09 10:35:00,46.2,46.21,46.17,46.17,35236.76880222841,21.4024,21.407,21.3885,21.3885,35236.7688
2006-10-09 10:40:00,46.17,46.2,46.11,46.18,86490.25069637883,21.3885,21.4024,21.3607,21.3931,86490.2507
2006-10-09 10:45:00,46.18,46.34,46.18,46.34,20891.364902506964,21.3931,21.4673,21.3931,21.4673,20891.3649
2006-10-09 10:50:00,46.33,46.49,46.33,46.49,56824.51253481895,21.4626,21.5367,21.4626,21.5367,56824.5125
2006-10-09 10:55:00,46.46,46.51,46.35,46.35,60724.23398328691,21.5228,21.546,21.4719,21.4719,60724.234
2006-10-09 11:00:00,46.36,46.53,46.35,46.5,19080.77994428969,21.4765,21.5553,21.4719,21.5414,19080.7799
2006-10-09 11:05:00,46.53,46.58,46.51,46.57,32311.97771587744,21.5553,21.5784,21.546,21.5738,32311.9777
2006-10-09 11:10:00,46.56,46.61,46.56,46.61,19080.77994428969,21.5692,21.5923,21.5692,21.5923,19080.7799
2006-10-09 11:15:00,46.61,46.65,46.6,46.65,22005.57103064067,21.5923,21.6109,21.5877,21.6109,22005.571
2006-10-09 11:20:00,46.65,46.71,46.63,46.63,40807.79944289694,21.6109,21.6387,21.6016,21.6016,40807.7994
2006-10-09 11:25:00,46.65,46.68,46.6,46.6,26462.395543175488,21.6109,21.6248,21.5877,21.5877,26462.3955
2006-10-09 11:30:00,46.6,46.61,46.55,46.59,21030.64066852368,21.5877,21.5923,21.5645,21.5831,21030.6407
2006-10-09 11:35:00,46.6,46.7,46.6,46.7,8217.270194986073,21.5877,21.634,21.5877,21.634,8217.2702
2006-10-09 11:40:00,46.69,46.71,46.62,46.62,36211.69916434541,21.6294,21.6387,21.597,21.597,36211.6992
2006-10-09 11:45:00,46.66,46.68,46.63,46.67,20055.710306406687,21.6155,21.6248,21.6016,21.6201,20055.7103
2006-10-09 11:50:00,46.66,46.68,46.66,46.67,7660.167130919221,21.6155,21.6248,21.6155,21.6201,7660.1671
2006-10-09 11:55:00,46.67,46.68,46.57,46.63,33286.908077994434,21.6201,21.6248,21.5738,21.6016,33286.9081
2006-10-09 12:00:00,46.63,46.64,46.63,46.63,32311.97771587744,21.6016,21.6062,21.6016,21.6016,32311.9777
2006-10-09 12:05:00,46.63,46.63,46.61,46.61,29526.46239554317,21.6016,21.6016,21.5923,21.5923,29526.4624
2006-10-09 12:10:00,46.61,46.61,46.53,46.55,20194.9860724234,21.5923,21.5923,21.5553,21.5645,20194.9861
2006-10-09 12:15:00,46.55,46.61,46.55,46.58,27576.601671309192,21.5645,21.5923,21.5645,21.5784,27576.6017
2006-10-09 12:20:00,46.6,46.65,46.58,46.58,44846.796657381616,21.5877,21.6109,21.5784,21.5784,44846.7967
2006-10-09 12:25:00,46.58,46.58,46.48,46.5,30640.668523676883,21.5784,21.5784,21.5321,21.5414,30640.6685
2006-10-09 12:30:00,46.5,46.57,46.49,46.55,36211.69916434541,21.5414,21.5738,21.5367,21.5645,36211.6992
2006-10-09 12:35:00,46.55,46.55,46.51,46.52,20752.089136490253,21.5645,21.5645,21.546,21.5506,20752.0891
2006-10-09 12:40:00,46.51,46.53,46.46,46.48,32172.70194986073,21.546,21.5553,21.5228,21.5321,32172.7019
2006-10-09 12:45:00,46.5,46.53,46.48,46.53,11559.888579387189,21.5414,21.5553,21.5321,21.5553,11559.8886
2006-10-09 12:50:00,46.53,46.55,46.48,46.49,28133.704735376046,21.5553,21.5645,21.5321,21.5367,28133.7047
2006-10-09 12:55:00,46.49,46.5,46.49,46.5,15181.058495821728,21.5367,21.5414,21.5367,21.5414,15181.0585
2006-10-09 13:00:00,46.5,46.53,46.49,46.52,13649.025069637884,21.5414,21.5553,21.5367,21.5506,13649.0251
2006-10-09 13:05:00,46.52,46.53,46.5,46.51,16991.643454038996,21.5506,21.5553,21.5414,21.546,16991.6435
2006-10-09 13:10:00,46.53,46.54,46.52,46.54,23398.3286908078,21.5553,21.5599,21.5506,21.5599,23398.3287
2006-10-09 13:15:00,46.54,46.54,46.53,46.53,17548.74651810585,21.5599,21.5599,21.5553,21.5553,17548.7465
2006-10-09 13:20:00,46.54,46.54,46.51,46.53,31615.598885793872,21.5599,21.5599,21.546,21.5553,31615.5989
2006-10-09 13:25:00,46.52,46.53,46.52,46.53,73119.77715877438,21.5506,21.5553,21.5506,21.5553,73119.7772
2006-10-09 13:30:00,46.53,46.53,46.48,46.52,63091.92200557103,21.5553,21.5553,21.5321,21.5506,63091.922
2006-10-09 13:35:00,46.51,46.51,46.5,46.51,13788.300835654596,21.546,21.546,21.5414,21.546,13788.3008
2006-10-09 13:40:00,46.51,46.52,46.47,46.49,35236.76880222841,21.546,21.5506,21.5275,21.5367,35236.7688
2006-10-09 13:45:00,46.49,46.49,46.48,46.48,57103.06406685237,21.5367,21.5367,21.5321,21.5321,57103.0641
2006-10-09 13:50:00,46.48,46.5,46.48,46.48,26462.395543175488,21.5321,21.5414,21.5321,21.5321,26462.3955
2006-10-09 13:55:00,46.48,46.48,46.42,46.42,92618.3844011142,21.5321,21.5321,21.5043,21.5043,92618.3844
2006-10-09 14:00:00,46.43,46.51,46.43,46.51,14345.403899721448,21.5089,21.546,21.5089,21.546,14345.4039
2006-10-09 14:05:00,46.52,46.58,46.52,46.53,33008.356545961,21.5506,21.5784,21.5506,21.5553,33008.3565
2006-10-09 14:10:00,46.53,46.61,46.53,46.61,17270.194986072423,21.5553,21.5923,21.5553,21.5923,17270.195
2006-10-09 14:15:00,46.61,46.63,46.6,46.6,28133.704735376046,21.5923,21.6016,21.5877,21.5877,28133.7047
2006-10-09 14:20:00,46.6,46.61,46.57,46.61,23119.777158774374,21.5877,21.5923,21.5738,21.5923,23119.7772
2006-10-09 14:25:00,46.61,46.65,46.6,46.64,21030.64066852368,21.5923,21.6109,21.5877,21.6062,21030.6407
2006-10-09 14:30:00,46.64,46.64,46.59,46.61,34401.114206128135,21.6062,21.6062,21.5831,21.5923,34401.1142
2006-10-09 14:35:00,46.61,46.63,46.58,46.58,30222.841225626744,21.5923,21.6016,21.5784,21.5784,30222.8412
2006-10-09 14:40:00,46.58,46.58,46.53,46.53,27855.15320334262,21.5784,21.5784,21.5553,21.5553,27855.1532
2006-10-09 14:45:00,46.53,46.56,46.52,46.56,30222.841225626744,21.5553,21.5692,21.5506,21.5692,30222.8412
2006-10-09 14:50:00,46.55,46.57,46.48,46.5,30640.668523676883,21.5645,21.5738,21.5321,21.5414,30640.6685
2006-10-09 14:55:00,46.5,46.58,46.5,46.57,16295.264623955432,21.5414,21.5784,21.5414,21.5738,16295.2646
2006-10-09 15:00:00,46.58,46.62,46.56,46.56,47493.03621169917,21.5784,21.597,21.5692,21.5692,47493.0362
2006-10-09 15:05:00,46.56,46.58,46.5,46.51,42479.108635097495,21.5692,21.5784,21.5414,21.546,42479.1086
2006-10-09 15:10:00,46.53,46.55,46.52,46.55,18662.952646239555,21.5553,21.5645,21.5506,21.5645,18662.9526
2006-10-09 15:15:00,46.56,46.56,46.53,46.53,38300.8356545961,21.5692,21.5692,21.5553,21.5553,38300.8357
2006-10-09 15:20:00,46.53,46.54,46.48,46.49,26462.395543175488,21.5553,21.5599,21.5321,21.5367,26462.3955
2006-10-09 15:25:00,46.49,46.53,46.49,46.51,27158.774373259053,21.5367,21.5553,21.5367,21.546,27158.7744
2006-10-09 15:30:00,46.51,46.52,46.44,46.51,39832.86908077994,21.546,21.5506,21.5136,21.546,39832.8691
2006-10-09 15:35:00,46.52,46.57,46.51,46.51,47214.484679665744,21.5506,21.5738,21.546,21.546,47214.4847
2006-10-09 15:40:00,46.51,46.55,46.5,46.52,49442.89693593315,21.546,21.5645,21.5414,21.5506,49442.8969
2006-10-09 15:45:00,46.52,46.52,46.47,46.5,38161.55988857939,21.5506,21.5506,21.5275,21.5414,38161.5599
2006-10-09 15:50:00,46.5,46.51,46.39,46.42,52228.41225626741,21.5414,21.546,21.4904,21.5043,52228.4123
2006-10-09 15:55:00,46.42,46.47,46.42,46.46,57520.89136490251,21.5043,21.5275,21.5043,21.5228,57520.8914
2006-10-10 09:30:00,46.64,46.64,46.45,46.46,19498.60724233984,21.6062,21.6062,21.5182,21.5228,19498.6072
2006-10-10 09:35:00,46.45,46.5,46.25,46.25,9192.200557103064,21.5182,21.5414,21.4256,21.4256,9192.2006
2006-10-10 09:40:00,46.25,46.33,46.17,46.23,61142.06128133705,21.4256,21.4626,21.3885,21.4163,61142.0613
2006-10-10 09:45:00,46.22,46.23,46.1,46.18,19359.33147632312,21.4117,21.4163,21.3561,21.3931,19359.3315
2006-10-10 09:50:00,46.17,46.17,45.98,45.99,25626.74094707521,21.3885,21.3885,21.3005,21.3051,25626.7409
2006-10-10 09:55:00,45.99,46.0,45.88,45.95,24373.2590529248,21.3051,21.3097,21.2542,21.2866,24373.2591
2006-10-10 10:00:00,45.89,45.89,45.78,45.82,18802.228412256267,21.2588,21.2588,21.2078,21.2264,18802.2284
2006-10-10 10:05:00,45.79,45.83,45.63,45.65,34540.38997214485,21.2125,21.231,21.1383,21.1476,34540.39
2006-10-10 10:10:00,45.66,45.87,45.61,45.72,64066.85236768803,21.1522,21.2495,21.1291,21.18,64066.8524
2006-10-10 10:15:00,45.72,45.87,45.7,45.82,40807.79944289694,21.18,21.2495,21.1708,21.2264,40807.7994
2006-10-10 10:20:00,45.82,45.85,45.72,45.72,26601.671309192203,21.2264,21.2403,21.18,21.18,26601.6713
2006-10-10 10:25:00,45.74,45.79,45.7,45.73,23537.604456824512,21.1893,21.2125,21.1708,21.1847,23537.6045
2006-10-10 10:30:00,45.72,45.79,45.72,45.77,17966.57381615599,21.18,21.2125,21.18,21.2032,17966.5738
2006-10-10 10:35:00,45.77,45.77,45.7,45.74,18245.125348189416,21.2032,21.2032,21.1708,21.1893,18245.1253
2006-10-10 10:40:00,45.74,45.81,45.72,45.79,27576.601671309192,21.1893,21.2217,21.18,21.2125,27576.6017
2006-10-10 10:45:00,45.79,45.79,45.73,45.73,14066.852367688023,21.2125,21.2125,21.1847,21.1847,14066.8524
2006-10-10 10:50:00,45.72,45.84,45.72,45.81,30919.22005571031,21.18,21.2356,21.18,21.2217,30919.2201
2006-10-10 10:55:00,45.8,45.8,45.72,45.74,28969.359331476324,21.2171,21.2171,21.18,21.1893,28969.3593
2006-10-10 11:00:00,45.74,45.75,45.71,45.72,8774.373259052925,21.1893,21.1939,21.1754,21.18,8774.3733
2006-10-10 11:05:00,45.72,45.77,45.72,45.77,18941.504178272982,21.18,21.2032,21.18,21.2032,18941.5042
2006-10-10 11:10:00,45.77,45.78,45.74,45.78,37325.90529247911,21.2032,21.2078,21.1893,21.2078,37325.9053
2006-10-10 11:15:00,45.78,45.82,45.74,45.78,17130.91922005571,21.2078,21.2264,21.1893,21.2078,17130.9192
2006-10-10 11:20:00,45.77,45.93,45.77,45.93,19220.05571030641,21.2032,21.2773,21.2032,21.2773,19220.0557
2006-10-10 11:25:00,45.92,45.92,45.87,45.87,13927.57660167131,21.2727,21.2727,21.2495,21.2495,13927.5766
2006-10-10 11:30:00,45.88,45.89,45.85,45.88,17688.022284122562,21.2542,21.2588,21.2403,21.2542,17688.0223
2006-10-10 11:35:00,45.88,45.9,45.84,45.87,23676.880222841228,21.2542,21.2634,21.2356,21.2495,23676.8802
2006-10-10 11:40:00,45.87,45.89,45.85,45.85,9888.57938718663,21.2495,21.2588,21.2403,21.2403,9888.5794
2006-10-10 11:45:00,45.85,45.89,45.84,45.87,16713.091922005573,21.2403,21.2588,21.2356,21.2495,16713.0919
2006-10-10 11:50:00,45.87,45.88,45.84,45.88,8217.270194986073,21.2495,21.2542,21.2356,21.2542,8217.2702
2006-10-10 11:55:00,45.88,45.89,45.87,45.89,7520.891364902507,21.2542,21.2588,21.2495,21.2588,7520.8914
2006-10-10 12:00:00,45.88,45.88,45.84,45.84,13091.922005571032,21.2542,21.2542,21.2356,21.2356,13091.922
2006-10-10 12:05:00,45.85,45.85,45.84,45.84,8077.994428969359,21.2403,21.2403,21.2356,21.2356,8077.9944
2006-10-10 12:10:00,45.84,45.9,45.84,45.89,16991.643454038996,21.2356,21.2634,21.2356,21.2588,16991.6435
2006-10-10 12:15:00,45.89,45.89,45.85,45.89,17548.74651810585,21.2588,21.2588,21.2403,21.2588,17548.7465
2006-10-10 12:20:00,45.89,45.92,45.88,45.89,161838.4401114206,21.2588,21.2727,21.2542,21.2588,161838.4401
2006-10-10 12:25:00,45.91,45.92,45.91,45.92,11977.715877437327,21.2681,21.2727,21.2681,21.2727,11977.7159
2006-10-10 12:30:00,45.92,45.95,45.9,45.94,17409.47075208914,21.2727,21.2866,21.2634,21.282,17409.4708
2006-10-10 12:35:00,45.93,45.94,45.92,45.92,10306.406685236769,21.2773,21.282,21.2727,21.2727,10306.4067
2006-10-10 12:40:00,45.92,45.95,45.89,45.95,13509.74930362117,21.2727,21.2866,21.2588,21.2866,13509.7493
2006-10-10 12:45:00,45.96,46.0,45.94,45.95,24930.362116991644,21.2912,21.3097,21.282,21.2866,24930.3621
2006-10-10 12:50:00,45.95,46.38,45.91,45.96,25348.189415041783,21.2866,21.4858,21.2681,21.2912,25348.1894
2006-10-10 12:55:00,45.96,45.97,45.95,45.95,12116.99164345404,21.2912,21.2959,21.2866,21.2866,12116.9916
2006-10-10 13:00:00,45.95,45.95,45.92,45.92,23537.604456824512,21.2866,21.2866,21.2727,21.2727,23537.6045
2006-10-10 13:05:00,45.92,45.94,45.92,45.92,25069.63788300836,21.2727,21.282,21.2727,21.2727,25069.6379
2006-10-10 13:10:00,45.93,45.94,45.92,45.94,23676.880222841228,21.2773,21.282,21.2727,21.282,23676.8802
2006-10-10 13:15:00,45.94,45.94,45.9,45.91,44568.24512534819,21.282,21.282,21.2634,21.2681,44568.2451
2006-10-10 13:20:00,45.91,45.92,45.91,45.92,19916.43454038997,21.2681,21.2727,21.2681,21.2727,19916.4345
2006-10-10 13:25:00,45.92,45.94,45.92,45.93,14206.128133704737,21.2727,21.282,21.2727,21.2773,14206.1281
2006-10-10 13:30:00,45.93,45.94,45.89,45.92,20891.364902506964,21.2773,21.282,21.2588,21.2727,20891.3649
2006-10-10 13:35:00,45.92,45.92,45.91,45.92,16016.713091922007,21.2727,21.2727,21.2681,21.2727,16016.7131
2006-10-10 13:40:00,45.92,45.97,45.91,45.97,18802.228412256267,21.2727,21.2959,21.2681,21.2959,18802.2284
2006-10-10 13:45:00,45.97,45.97,45.95,45.95,13927.57660167131,21.2959,21.2959,21.2866,21.2866,13927.5766
2006-10-10 13:50:00,45.96,45.96,45.95,45.95,16155.98885793872,21.2912,21.2912,21.2866,21.2866,16155.9889
2006-10-10 13:55:00,45.95,45.96,45.95,45.95,14206.128133704737,21.2866,21.2912,21.2866,21.2866,14206.1281
2006-10-10 14:00:00,45.95,45.97,45.95,45.97,21866.29526462396,21.2866,21.2959,21.2866,21.2959,21866.2953
2006-10-10 14:05:00,45.97,45.97,45.95,45.96,18662.952646239555,21.2959,21.2959,21.2866,21.2912,18662.9526
2006-10-10 14:10:00,45.97,45.97,45.9,45.93,27437.32590529248,21.2959,21.2959,21.2634,21.2773,27437.3259
2006-10-10 14:15:00,45.93,45.95,45.92,45.95,23119.777158774374,21.2773,21.2866,21.2727,21.2866,23119.7772
2006-10-10 14:20:00,45.95,45.97,45.95,45.97,18662.952646239555,21.2866,21.2959,21.2866,21.2959,18662.9526
2006-10-10 14:25:00,45.97,46.0,45.96,46.0,13927.57660167131,21.2959,21.3097,21.2912,21.3097,13927.5766
2006-10-10 14:30:00,46.0,46.04,46.0,46.04,27298.05013927577,21.3097,21.3283,21.3097,21.3283,27298.0501
2006-10-10 14:35:00,46.03,46.05,46.02,46.04,13649.025069637884,21.3236,21.3329,21.319,21.3283,13649.0251
2006-10-10 14:40:00,46.04,46.05,46.01,46.03,19916.43454038997,21.3283,21.3329,21.3144,21.3236,19916.4345
2006-10-10 14:45:00,46.03,46.06,46.03,46.04,15598.885793871868,21.3236,21.3375,21.3236,21.3283,15598.8858
2006-10-10 14:50:00,46.05,46.05,46.02,46.03,16573.816155988858,21.3329,21.3329,21.319,21.3236,16573.8162
2006-10-10 14:55:00,46.03,46.05,46.02,46.02,16852.367688022285,21.3236,21.3329,21.319,21.319,16852.3677
2006-10-10 15:00:00,46.02,46.1,46.02,46.07,18941.504178272982,21.319,21.3561,21.319,21.3422,18941.5042
2006-10-10 15:05:00,46.07,46.14,46.07,46.14,35236.76880222841,21.3422,21.3746,21.3422,21.3746,35236.7688
2006-10-10 15:10:00,46.11,46.14,46.09,46.12,26601.671309192203,21.3607,21.3746,21.3514,21.3653,26601.6713
2006-10-10 15:15:00,46.12,46.15,46.1,46.13,34540.38997214485,21.3653,21.3792,21.3561,21.37,34540.39
2006-10-10 15:20:00,46.14,46.17,46.13,46.16,27158.774373259053,21.3746,21.3885,21.37,21.3839,27158.7744
2006-10-10 15:25:00,46.15,46.17,46.15,46.17,16852.367688022285,21.3792,21.3885,21.3792,21.3885,16852.3677
2006-10-10 15:30:00,46.17,46.19,46.17,46.17,35793.87186629527,21.3885,21.3978,21.3885,21.3885,35793.8719
2006-10-10 15:35:00,46.17,46.18,46.17,46.17,41643.45403899722,21.3885,21.3931,21.3885,21.3885,41643.454
2006-10-10 15:40:00,46.18,46.18,46.17,46.17,47632.31197771588,21.3931,21.3931,21.3885,21.3885,47632.312
2006-10-10 15:45:00,46.17,46.18,46.13,46.13,35376.044568245125,21.3885,21.3931,21.37,21.37,35376.0446
2006-10-10 15:50:00,46.13,46.15,46.13,46.15,47214.484679665744,21.37,21.3792,21.37,21.3792,47214.4847
2006-10-10 15:55:00,46.15,46.22,46.14,46.17,99721.44846796658,21.3792,21.4117,21.3746,21.3885,99721.4485
2006-10-11 09:30:00,45.86,46.02,45.79,45.97,25208.91364902507,21.2449,21.319,21.2125,21.2959,25208.9136
2006-10-11 09:35:00,45.95,46.0,45.9,45.94,17688.022284122562,21.2866,21.3097,21.2634,21.282,17688.0223
2006-10-11 09:40:00,45.92,45.94,45.91,45.93,12534.81894150418,21.2727,21.282,21.2681,21.2773,12534.8189
2006-10-11 09:45:00,45.94,46.02,45.91,45.95,82451.25348189415,21.282,21.319,21.2681,21.2866,82451.2535
2006-10-11 09:50:00,45.94,45.99,45.94,45.95,21866.29526462396,21.282,21.3051,21.282,21.2866,21866.2953
2006-10-11 09:55:00,45.95,45.97,45.95,45.95,6685.236768802229,21.2866,21.2959,21.2866,21.2866,6685.2368
2006-10-11 10:00:00,45.96,45.97,45.95,45.97,7381.615598885794,21.2912,21.2959,21.2866,21.2959,7381.6156
2006-10-11 10:05:00,45.97,45.99,45.95,45.97,8774.373259052925,21.2959,21.3051,21.2866,21.2959,8774.3733
2006-10-11 10:10:00,45.97,45.97,45.95,45.95,11838.440111420614,21.2959,21.2959,21.2866,21.2866,11838.4401
2006-10-11 10:15:00,45.95,45.97,45.95,45.95,12534.81894150418,21.2866,21.2959,21.2866,21.2866,12534.8189
2006-10-11 10:20:00,45.96,45.96,45.92,45.92,27994.42896935933,21.2912,21.2912,21.2727,21.2727,27994.429
2006-10-11 10:25:00,45.92,45.94,45.89,45.94,19498.60724233984,21.2727,21.282,21.2588,21.282,19498.6072
2006-10-11 10:30:00,45.94,45.98,45.91,45.98,20612.813370473537,21.282,21.3005,21.2681,21.3005,20612.8134
2006-10-11 10:35:00,45.97,45.97,45.96,45.96,6824.512534818942,21.2959,21.2959,21.2912,21.2912,6824.5125
2006-10-11 10:40:00,45.96,45.98,45.92,45.94,13649.025069637884,21.2912,21.3005,21.2727,21.282,13649.0251
2006-10-11 10:45:00,45.93,45.94,45.92,45.92,7520.891364902507,21.2773,21.282,21.2727,21.2727,7520.8914
2006-10-11 10:50:00,45.9,45.93,45.9,45.92,11559.888579387189,21.2634,21.2773,21.2634,21.2727,11559.8886
2006-10-11 10:55:00,45.92,45.94,45.92,45.92,13927.57660167131,21.2727,21.282,21.2727,21.2727,13927.5766
2006-10-11 11:00:00,45.92,45.94,45.91,45.94,10445.682451253482,21.2727,21.282,21.2681,21.282,10445.6825
2006-10-11 11:05:00,45.94,46.0,45.94,45.99,10584.958217270196,21.282,21.3097,21.282,21.3051,10584.9582
2006-10-11 11:10:00,45.99,46.0,45.96,45.99,9052.924791086352,21.3051,21.3097,21.2912,21.3051,9052.9248
2006-10-11 11:15:00,46.0,46.0,45.96,45.97,12395.543175487466,21.3097,21.3097,21.2912,21.2959,12395.5432
2006-10-11 11:20:00,45.97,46.0,45.97,46.0,6406.6852367688025,21.2959,21.3097,21.2959,21.3097,6406.6852
2006-10-11 11:25:00,45.99,46.0,45.98,46.0,17966.57381615599,21.3051,21.3097,21.3005,21.3097,17966.5738
2006-10-11 11:30:00,45.99,46.0,45.93,45.93,10863.50974930362,21.3051,21.3097,21.2773,21.2773,10863.5097
2006-10-11 11:35:00,45.94,45.98,45.93,45.98,20194.9860724234,21.282,21.3005,21.2773,21.3005,20194.9861
2006-10-11 11:40:00,45.98,45.98,45.94,45.94,11977.715877437327,21.3005,21.3005,21.282,21.282,11977.7159
2006-10-11 11:45:00,45.96,45.97,45.92,45.92,8077.994428969359,21.2912,21.2959,21.2727,21.2727,8077.9944
2006-10-11 11:50:00,45.93,45.94,45.88,45.91,9610.027855153205,21.2773,21.282,21.2542,21.2681,9610.0279
2006-10-11 11:55:00,45.91,45.93,45.88,45.93,16016.713091922007,21.2681,21.2773,21.2542,21.2773,16016.7131
2006-10-11 12:00:00,45.93,45.94,45.9,45.93,14902.506963788304,21.2773,21.282,21.2634,21.2773,14902.507
2006-10-11 12:05:00,45.93,45.97,45.92,45.97,14345.403899721448,21.2773,21.2959,21.2727,21.2959,14345.4039
2006-10-11 12:10:00,45.97,45.98,45.95,45.95,7381.615598885794,21.2959,21.3005,21.2866,21.2866,7381.6156
2006-10-11 12:15:00,45.96,45.96,45.95,45.95,6406.6852367688025,21.2912,21.2912,21.2866,21.2866,6406.6852
2006-10-11 12:20:00,45.95,45.96,45.95,45.95,4456.824512534819,21.2866,21.2912,21.2866,21.2866,4456.8245
2006-10-11 12:25:00,45.96,45.97,45.95,45.97,5988.857938718664,21.2912,21.2959,21.2866,21.2959,5988.8579
2006-10-11 12:30:00,45.95,45.97,45.95,45.95,5431.7548746518105,21.2866,21.2959,21.2866,21.2866,5431.7549
2006-10-11 12:35:00,45.95,45.97,45.95,45.95,3342.6183844011143,21.2866,21.2959,21.2866,21.2866,3342.6184
2006-10-11 12:40:00,45.95,46.0,45.95,45.97,10724.23398328691,21.2866,21.3097,21.2866,21.2959,10724.234
2006-10-11 12:45:00,45.95,46.0,45.95,45.99,7242.339832869081,21.2866,21.3097,21.2866,21.3051,7242.3398
2006-10-11 12:50:00,46.0,46.07,46.0,46.04,14484.679665738162,21.3097,21.3422,21.3097,21.3283,14484.6797
2006-10-11 12:55:00,46.04,46.04,46.02,46.02,7660.167130919221,21.3283,21.3283,21.319,21.319,7660.1671
2006-10-11 13:00:00,46.02,46.03,46.02,46.03,6128.133704735376,21.319,21.3236,21.319,21.3236,6128.1337
2006-10-11 13:05:00,46.02,46.05,46.02,46.05,14345.403899721448,21.319,21.3329,21.319,21.3329,14345.4039
2006-10-11 13:10:00,46.05,46.06,45.97,45.97,10167.130919220055,21.3329,21.3375,21.2959,21.2959,10167.1309
2006-10-11 13:15:00,45.99,46.0,45.97,45.99,12813.370473537603,21.3051,21.3097,21.2959,21.3051,12813.3705
2006-10-11 13:20:00,45.98,46.0,45.94,46.0,20752.089136490253,21.3005,21.3097,21.282,21.3097,20752.0891
2006-10-11 13:25:00,46.0,46.01,45.95,45.99,30919.22005571031,21.3097,21.3144,21.2866,21.3051,30919.2201
2006-10-11 13:30:00,46.0,46.04,45.99,46.03,22701.949860724235,21.3097,21.3283,21.3051,21.3236,22701.9499
2006-10-11 13:35:00,46.04,46.06,46.02,46.04,13231.197771587744,21.3283,21.3375,21.319,21.3283,13231.1978
2006-10-11 13:40:00,46.04,46.05,46.0,46.0,6963.788300835655,21.3283,21.3329,21.3097,21.3097,6963.7883
2006-10-11 13:45:00,46.0,46.01,45.99,45.99,10027.855153203343,21.3097,21.3144,21.3051,21.3051,10027.8552
2006-10-11 13:50:00,45.99,46.0,45.99,46.0,8774.373259052925,21.3051,21.3097,21.3051,21.3097,8774.3733
2006-10-11 13:55:00,45.99,46.0,45.99,46.0,8077.994428969359,21.3051,21.3097,21.3051,21.3097,8077.9944
2006-10-11 14:00:00,45.99,46.02,45.99,46.0,47771.58774373259,21.3051,21.319,21.3051,21.3097,47771.5877
2006-10-11 14:05:00,46.0,46.02,45.97,46.0,11142.061281337048,21.3097,21.319,21.2959,21.3097,11142.0613
2006-10-11 14:10:00,45.99,46.02,45.99,45.99,11002.785515320336,21.3051,21.319,21.3051,21.3051,11002.7855
2006-10-11 14:15:00,45.99,46.02,45.95,45.96,19080.77994428969,21.3051,21.319,21.2866,21.2912,19080.7799
2006-10-11 14:20:00,45.95,45.98,45.95,45.95,16573.816155988858,21.2866,21.3005,21.2866,21.2866,16573.8162
2006-10-11 14:25:00,45.95,45.99,45.95,45.95,12813.370473537603,21.2866,21.3051,21.2866,21.2866,12813.3705
2006-10-11 14:30:00,45.97,45.98,45.95,45.95,20194.9860724234,21.2959,21.3005,21.2866,21.2866,20194.9861
2006-10-11 14:35:00,45.95,45.96,45.92,45.92,16713.091922005573,21.2866,21.2912,21.2727,21.2727,16713.0919
2006-10-11 14:40:00,45.92,45.93,45.92,45.92,12256.267409470753,21.2727,21.2773,21.2727,21.2727,12256.2674
2006-10-11 14:45:00,45.92,45.93,45.92,45.92,8495.821727019498,21.2727,21.2773,21.2727,21.2727,8495.8217
2006-10-11 14:50:00,45.92,45.96,45.92,45.95,47493.03621169917,21.2727,21.2912,21.2727,21.2866,47493.0362
2006-10-11 14:55:00,45.96,45.96,45.92,45.92,12116.99164345404,21.2912,21.2912,21.2727,21.2727,12116.9916
2006-10-11 15:00:00,45.93,45.94,45.92,45.92,10584.958217270196,21.2773,21.282,21.2727,21.2727,10584.9582
2006-10-11 15:05:00,45.92,45.92,45.92,45.92,9331.476323119778,21.2727,21.2727,21.2727,21.2727,9331.4763
2006-10-11 15:10:00,45.92,45.97,45.92,45.97,16434.540389972146,21.2727,21.2959,21.2727,21.2959,16434.5404
2006-10-11 15:15:00,45.98,45.99,45.95,45.96,9888.57938718663,21.3005,21.3051,21.2866,21.2912,9888.5794
2006-10-11 15:20:00,45.96,45.97,45.95,45.95,9888.57938718663,21.2912,21.2959,21.2866,21.2866,9888.5794
2006-10-11 15:25:00,45.96,45.97,45.95,45.95,11142.061281337048,21.2912,21.2959,21.2866,21.2866,11142.0613
2006-10-11 15:30:00,45.96,45.99,45.95,45.97,17688.022284122562,21.2912,21.3051,21.2866,21.2959,17688.0223
2006-10-11 15:35:00,45.97,46.0,45.97,45.98,16155.98885793872,21.2959,21.3097,21.2959,21.3005,16155.9889
2006-10-11 15:40:00,45.99,46.0,45.95,45.95,20334.26183844012,21.3051,21.3097,21.2866,21.2866,20334.2618
2006-10-11 15:45:00,45.95,45.98,45.95,45.97,15041.782729805014,21.2866,21.3005,21.2866,21.2959,15041.7827
2006-10-11 15:50:00,45.97,45.97,45.95,45.96,15877.437325905294,21.2959,21.2959,21.2866,21.2912,15877.4373
2006-10-11 15:55:00,45.97,45.98,45.95,45.97,23259.05292479109,21.2959,21.3005,21.2866,21.2959,23259.0529
2006-10-12 09:30:00,46.1,46.1,45.83,45.9,27437.32590529248,21.3561,21.3561,21.231,21.2634,27437.3259
2006-10-12 09:35:00,45.87,45.95,45.84,45.88,6545.961002785516,21.2495,21.2866,21.2356,21.2542,6545.961
2006-10-12 09:40:00,45.88,45.95,45.88,45.92,8635.097493036212,21.2542,21.2866,21.2542,21.2727,8635.0975
2006-10-12 09:45:00,45.92,45.92,45.89,45.92,7520.891364902507,21.2727,21.2727,21.2588,21.2727,7520.8914
2006-10-12 09:50:00,45.92,45.94,45.88,45.92,7799.442896935933,21.2727,21.282,21.2542,21.2727,7799.4429
2006-10-12 09:55:00,45.92,45.93,45.89,45.89,4317.548746518106,21.2727,21.2773,21.2588,21.2588,4317.5487
2006-10-12 10:00:00,45.89,45.92,45.88,45.9,11142.061281337048,21.2588,21.2727,21.2542,21.2634,11142.0613
2006-10-12 10:05:00,45.89,45.94,45.89,45.93,5292.479108635098,21.2588,21.282,21.2588,21.2773,5292.4791
2006-10-12 10:10:00,45.93,46.0,45.92,46.0,27576.601671309192,21.2773,21.3097,21.2727,21.3097,27576.6017
2006-10-12 10:15:00,46.0,46.0,45.97,46.0,6963.788300835655,21.3097,21.3097,21.2959,21.3097,6963.7883
2006-10-12 10:20:00,46.0,46.03,46.0,46.03,6824.512534818942,21.3097,21.3236,21.3097,21.3236,6824.5125
2006-10-12 10:25:00,46.04,46.09,46.03,46.07,9470.752089136491,21.3283,21.3514,21.3236,21.3422,9470.7521
2006-10-12 10:30:00,46.09,46.12,46.09,46.1,30779.944289693594,21.3514,21.3653,21.3514,21.3561,30779.9443
2006-10-12 10:35:00,46.11,46.16,46.1,46.12,12395.543175487466,21.3607,21.3839,21.3561,21.3653,12395.5432
2006-10-12 10:40:00,46.12,46.17,46.1,46.16,9470.752089136491,21.3653,21.3885,21.3561,21.3839,9470.7521
2006-10-12 10:45:00,46.17,46.17,46.1,46.1,8635.097493036212,21.3885,21.3885,21.3561,21.3561,8635.0975
2006-10-12 10:50:00,46.1,46.12,46.1,46.1,8774.373259052925,21.3561,21.3653,21.3561,21.3561,8774.3733
2006-10-12 10:55:00,46.1,46.1,46.07,46.08,12256.267409470753,21.3561,21.3561,21.3422,21.3468,12256.2674
2006-10-12 11:00:00,46.08,46.12,46.08,46.1,9192.200557103064,21.3468,21.3653,21.3468,21.3561,9192.2006
2006-10-12 11:05:00,46.1,46.11,46.1,46.1,11559.888579387189,21.3561,21.3607,21.3561,21.3561,11559.8886
2006-10-12 11:10:00,46.1,46.11,46.07,46.09,5153.203342618384,21.3561,21.3607,21.3422,21.3514,5153.2033
2006-10-12 11:15:00,46.09,46.15,46.06,46.13,12256.267409470753,21.3514,21.3792,21.3375,21.37,12256.2674
2006-10-12 11:20:00,46.15,46.2,46.15,46.15,6685.236768802229,21.3792,21.4024,21.3792,21.3792,6685.2368
2006-10-12 11:25:00,46.15,46.17,46.15,46.15,6128.133704735376,21.3792,21.3885,21.3792,21.3792,6128.1337
2006-10-12 11:30:00,46.15,46.16,46.12,46.12,4874.651810584958,21.3792,21.3839,21.3653,21.3653,4874.6518
2006-10-12 11:35:00,46.11,46.11,46.1,46.1,12116.99164345404,21.3607,21.3607,21.3561,21.3561,12116.9916
2006-10-12 11:40:00,46.1,46.1,46.1,46.1,9052.924791086352,21.3561,21.3561,21.3561,21.3561,9052.9248
2006-10-12 11:45:00,46.1,46.11,46.1,46.1,24094.707520891367,21.3561,21.3607,21.3561,21.3561,24094.7075
2006-10-12 11:50:00,46.1,46.12,46.1,46.11,15459.610027855157,21.3561,21.3653,21.3561,21.3607,15459.61
2006-10-12 11:55:00,46.11,46.13,46.1,46.1,6685.236768802229,21.3607,21.37,21.3561,21.3561,6685.2368
2006-10-12 12:00:00,46.12,46.12,46.07,46.07,10724.23398328691,21.3653,21.3653,21.3422,21.3422,10724.234
2006-10-12 12:05:00,46.06,46.08,46.05,46.06,6685.236768802229,21.3375,21.3468,21.3329,21.3375,6685.2368
2006-10-12 12:10:00,46.07,46.07,46.06,46.06,5431.7548746518105,21.3422,21.3422,21.3375,21.3375,5431.7549
2006-10-12 12:15:00,46.07,46.08,46.07,46.08,3899.721448467967,21.3422,21.3468,21.3422,21.3468,3899.7214
2006-10-12 12:20:00,46.08,46.08,46.06,46.06,4317.548746518106,21.3468,21.3468,21.3375,21.3375,4317.5487
2006-10-12 12:25:00,46.06,46.06,46.02,46.05,7799.442896935933,21.3375,21.3375,21.319,21.3329,7799.4429
2006-10-12 12:30:00,46.05,46.06,46.04,46.05,6128.133704735376,21.3329,21.3375,21.3283,21.3329,6128.1337
2006-10-12 12:35:00,46.04,46.06,46.02,46.06,7799.442896935933,21.3283,21.3375,21.319,21.3375,7799.4429
2006-10-12 12:40:00,46.05,46.05,46.02,46.03,8356.545961002786,21.3329,21.3329,21.319,21.3236,8356.546
2006-10-12 12:45:00,46.03,46.03,45.97,46.02,31615.598885793872,21.3236,21.3236,21.2959,21.319,31615.5989
2006-10-12 12:50:00,46.02,46.05,46.0,46.03,22144.846796657384,21.319,21.3329,21.3097,21.3236,22144.8468
2006-10-12 12:55:00,46.03,46.09,46.02,46.09,14623.955431754875,21.3236,21.3514,21.319,21.3514,14623.9554
2006-10-12 13:00:00,46.08,46.08,46.03,46.03,2506.963788300836,21.3468,21.3468,21.3236,21.3236,2506.9638
2006-10-12 13:05:00,46.03,46.05,46.02,46.05,10724.23398328691,21.3236,21.3329,21.319,21.3329,10724.234
2006-10-12 13:10:00,46.04,46.05,46.02,46.04,5988.857938718664,21.3283,21.3329,21.319,21.3283,5988.8579
2006-10-12 13:15:00,46.02,46.05,46.02,46.03,9331.476323119778,21.319,21.3329,21.319,21.3236,9331.4763
2006-10-12 13:20:00,46.03,46.06,46.02,46.04,7938.718662952647,21.3236,21.3375,21.319,21.3283,7938.7187
2006-10-12 13:25:00,46.04,46.1,46.02,46.02,17270.194986072423,21.3283,21.3561,21.319,21.319,17270.195
2006-10-12 13:30:00,46.02,46.03,46.0,46.03,10167.130919220055,21.319,21.3236,21.3097,21.3236,10167.1309
2006-10-12 13:35:00,46.03,46.03,46.02,46.02,3481.8941504178274,21.3236,21.3236,21.319,21.319,3481.8942
2006-10-12 13:40:00,46.02,46.03,46.0,46.03,10027.855153203343,21.319,21.3236,21.3097,21.3236,10027.8552
2006-10-12 13:45:00,46.03,46.05,46.01,46.01,4317.548746518106,21.3236,21.3329,21.3144,21.3144,4317.5487
2006-10-12 13:50:00,46.01,46.03,45.99,46.03,6545.961002785516,21.3144,21.3236,21.3051,21.3236,6545.961
2006-10-12 13:55:00,46.03,46.04,46.0,46.02,5849.58217270195,21.3236,21.3283,21.3097,21.319,5849.5822
2006-10-12 14:00:00,46.02,46.06,46.0,46.0,10306.406685236769,21.319,21.3375,21.3097,21.3097,10306.4067
2006-10-12 14:05:00,46.02,46.1,46.02,46.07,12256.267409470753,21.319,21.3561,21.319,21.3422,12256.2674
2006-10-12 14:10:00,46.09,46.16,46.0,46.11,54317.54874651811,21.3514,21.3839,21.3097,21.3607,54317.5487
2006-10-12 14:15:00,46.1,46.22,46.1,46.18,53203.342618384406,21.3561,21.4117,21.3561,21.3931,53203.3426
2006-10-12 14:20:00,46.18,46.2,46.15,46.2,15041.782729805014,21.3931,21.4024,21.3792,21.4024,15041.7827
2006-10-12 14:25:00,46.19,46.23,46.15,46.15,13649.025069637884,21.3978,21.4163,21.3792,21.3792,13649.0251
2006-10-12 14:30:00,46.15,46.17,46.1,46.15,11281.337047353762,21.3792,21.3885,21.3561,21.3792,11281.337
2006-10-12 14:35:00,46.16,46.22,46.16,46.22,14623.955431754875,21.3839,21.4117,21.3839,21.4117,14623.9554
2006-10-12 14:40:00,46.22,46.24,46.22,46.22,10445.682451253482,21.4117,21.4209,21.4117,21.4117,10445.6825
2006-10-12 14:45:00,46.22,46.25,46.22,46.22,13231.197771587744,21.4117,21.4256,21.4117,21.4117,13231.1978
2006-10-12 14:50:00,46.22,46.23,46.2,46.22,15598.885793871868,21.4117,21.4163,21.4024,21.4117,15598.8858
2006-10-12 14:55:00,46.22,46.33,46.22,46.33,24512.534818941505,21.4117,21.4626,21.4117,21.4626,24512.5348
2006-10-12 15:00:00,46.33,46.34,46.31,46.32,30083.56545961003,21.4626,21.4673,21.4534,21.458,30083.5655
2006-10-12 15:05:00,46.32,46.33,46.3,46.3,77019.49860724235,21.458,21.4626,21.4487,21.4487,77019.4986
2006-10-12 15:10:00,46.3,46.32,46.23,46.25,52367.68802228413,21.4487,21.458,21.4163,21.4256,52367.688
2006-10-12 15:15:00,46.25,46.3,46.24,46.28,25208.91364902507,21.4256,21.4487,21.4209,21.4395,25208.9136
2006-10-12 15:20:00,46.29,46.33,46.28,46.33,26601.671309192203,21.4441,21.4626,21.4395,21.4626,26601.6713
2006-10-12 15:25:00,46.33,46.34,46.25,46.25,28690.807799442897,21.4626,21.4673,21.4256,21.4256,28690.8078
2006-10-12 15:30:00,46.25,46.28,46.24,46.28,15877.437325905294,21.4256,21.4395,21.4209,21.4395,15877.4373
2006-10-12 15:35:00,46.28,46.28,46.23,46.25,23398.3286908078,21.4395,21.4395,21.4163,21.4256,23398.3287
2006-10-12 15:40:00,46.27,46.3,46.23,46.28,32172.70194986073,21.4348,21.4487,21.4163,21.4395,32172.7019
2006-10-12 15:45:00,46.28,46.31,46.27,46.3,24791.08635097493,21.4395,21.4534,21.4348,21.4487,24791.0864
2006-10-12 15:50:00,46.3,46.45,46.3,46.45,68802.22841225627,21.4487,21.5182,21.4487,21.5182,68802.2284
2006-10-12 15:55:00,46.45,46.5,46.45,46.48,122562.67409470752,21.5182,21.5414,21.5182,21.5321,122562.6741
2006-10-13 09:30:00,46.38,46.56,46.35,46.47,21448.46796657382,21.4858,21.5692,21.4719,21.5275,21448.468
2006-10-13 09:35:00,46.48,46.51,46.38,46.44,6963.788300835655,21.5321,21.546,21.4858,21.5136,6963.7883
2006-10-13 09:40:00,46.43,46.48,46.41,46.45,34261.83844011142,21.5089,21.5321,21.4997,21.5182,34261.8384
2006-10-13 09:45:00,46.45,46.46,46.39,46.43,9610.027855153205,21.5182,21.5228,21.4904,21.5089,9610.0279
2006-10-13 09:50:00,46.4,46.4,46.31,46.33,13649.025069637884,21.4951,21.4951,21.4534,21.4626,13649.0251
2006-10-13 09:55:00,46.33,46.35,46.31,46.31,46657.38161559889,21.4626,21.4719,21.4534,21.4534,46657.3816
2006-10-13 10:00:00,46.32,46.33,46.25,46.29,71866.29526462396,21.458,21.4626,21.4256,21.4441,71866.2953
2006-10-13 10:05:00,46.29,46.35,46.28,46.34,20055.710306406687,21.4441,21.4719,21.4395,21.4673,20055.7103
2006-10-13 10:10:00,46.33,46.43,46.33,46.43,18384.401114206128,21.4626,21.5089,21.4626,21.5089,18384.4011
2006-10-13 10:15:00,46.38,46.39,46.35,46.35,16991.643454038996,21.4858,21.4904,21.4719,21.4719,16991.6435
2006-10-13 10:20:00,46.35,46.36,46.35,46.36,16155.98885793872,21.4719,21.4765,21.4719,21.4765,16155.9889
2006-10-13 10:25:00,46.36,46.36,46.35,46.35,16852.367688022285,21.4765,21.4765,21.4719,21.4719,16852.3677
2006-10-13 10:30:00,46.36,46.36,46.33,46.33,31754.874651810587,21.4765,21.4765,21.4626,21.4626,31754.8747
2006-10-13 10:35:00,46.33,46.34,46.31,46.33,25208.91364902507,21.4626,21.4673,21.4534,21.4626,25208.9136
2006-10-13 10:40:00,46.34,46.4,46.33,46.4,35654.596100278555,21.4673,21.4951,21.4626,21.4951,35654.5961
2006-10-13 10:45:00,46.39,46.44,46.38,46.4,33008.356545961,21.4904,21.5136,21.4858,21.4951,33008.3565
2006-10-13 10:50:00,46.43,46.43,46.38,46.41,16852.367688022285,21.5089,21.5089,21.4858,21.4997,16852.3677
2006-10-13 10:55:00,46.4,46.4,46.35,46.35,11002.785515320336,21.4951,21.4951,21.4719,21.4719,11002.7855
2006-10-13 11:00:00,46.35,46.35,46.31,46.32,41504.178272980505,21.4719,21.4719,21.4534,21.458,41504.1783
2006-10-13 11:05:00,46.31,46.34,46.31,46.33,16295.264623955432,21.4534,21.4673,21.4534,21.4626,16295.2646
2006-10-13 11:10:00,46.33,46.34,46.32,46.34,50000.0,21.4626,21.4673,21.458,21.4673,50000.0
2006-10-13 11:15:00,46.34,46.38,46.33,46.35,12534.81894150418,21.4673,21.4858,21.4626,21.4719,12534.8189
2006-10-13 11:20:00,46.35,46.36,46.35,46.35,16016.713091922007,21.4719,21.4765,21.4719,21.4719,16016.7131
2006-10-13 11:25:00,46.35,46.36,46.35,46.35,15181.058495821728,21.4719,21.4765,21.4719,21.4719,15181.0585
2006-10-13 11:30:00,46.35,46.36,46.35,46.35,44846.796657381616,21.4719,21.4765,21.4719,21.4719,44846.7967
2006-10-13 11:35:00,46.35,46.37,46.35,46.36,22841.225626740947,21.4719,21.4812,21.4719,21.4765,22841.2256
2006-10-13 11:40:00,46.35,46.37,46.35,46.35,24651.810584958217,21.4719,21.4812,21.4719,21.4719,24651.8106
2006-10-13 11:45:00,46.35,46.37,46.35,46.36,39554.31754874652,21.4719,21.4812,21.4719,21.4765,39554.3175
2006-10-13 11:50:00,46.35,46.36,46.35,46.35,14345.403899721448,21.4719,21.4765,21.4719,21.4719,14345.4039
2006-10-13 11:55:00,46.35,46.36,46.34,46.35,8774.373259052925,21.4719,21.4765,21.4673,21.4719,8774.3733
2006-10-13 12:00:00,46.36,46.39,46.35,46.39,12116.99164345404,21.4765,21.4904,21.4719,21.4904,12116.9916
2006-10-13 12:05:00,46.39,46.39,46.38,46.38,7242.339832869081,21.4904,21.4904,21.4858,21.4858,7242.3398
2006-10-13 12:10:00,46.38,46.43,46.38,46.4,38161.55988857939,21.4858,21.5089,21.4858,21.4951,38161.5599
2006-10-13 12:15:00,46.39,46.4,46.38,46.4,17548.74651810585,21.4904,21.4951,21.4858,21.4951,17548.7465
2006-10-13 12:20:00,46.4,46.4,46.38,46.4,10724.23398328691,21.4951,21.4951,21.4858,21.4951,10724.234
2006-10-13 12:25:00,46.4,46.46,46.39,46.45,53481.89415041783,21.4951,21.5228,21.4904,21.5182,53481.8942
2006-10-13 12:30:00,46.45,46.64,46.45,46.61,95125.34818941505,21.5182,21.6062,21.5182,21.5923,95125.3482
2006-10-13 12:35:00,46.61,46.62,46.57,46.61,39554.31754874652,21.5923,21.597,21.5738,21.5923,39554.3175
2006-10-13 12:40:00,46.6,46.61,46.56,46.6,98746.5181058496,21.5877,21.5923,21.5692,21.5877,98746.5181
2006-10-13 12:45:00,46.59,46.59,46.56,46.57,31476.32311977716,21.5831,21.5831,21.5692,21.5738,31476.3231
2006-10-13 12:50:00,46.58,46.58,46.53,46.55,6824.512534818942,21.5784,21.5784,21.5553,21.5645,6824.5125
2006-10-13 12:55:00,46.54,46.57,46.54,46.57,14484.679665738162,21.5599,21.5738,21.5599,21.5738,14484.6797
2006-10-13 13:00:00,46.58,46.6,46.54,46.54,8495.821727019498,21.5784,21.5877,21.5599,21.5599,8495.8217
2006-10-13 13:05:00,46.54,46.55,46.5,46.52,19220.05571030641,21.5599,21.5645,21.5414,21.5506,19220.0557
2006-10-13 13:10:00,46.53,46.54,46.51,46.54,11699.1643454039,21.5553,21.5599,21.546,21.5599,11699.1643
2006-10-13 13:15:00,46.54,46.55,46.53,46.55,4317.548746518106,21.5599,21.5645,21.5553,21.5645,4317.5487
2006-10-13 13:20:00,46.55,46.55,46.52,46.53,13927.57660167131,21.5645,21.5645,21.5506,21.5553,13927.5766
2006-10-13 13:25:00,46.53,46.56,46.53,46.54,8077.994428969359,21.5553,21.5692,21.5553,21.5599,8077.9944
2006-10-13 13:30:00,46.53,46.55,46.52,46.53,17270.194986072423,21.5553,21.5645,21.5506,21.5553,17270.195
2006-10-13 13:35:00,46.53,46.56,46.53,46.56,13509.74930362117,21.5553,21.5692,21.5553,21.5692,13509.7493
2006-10-13 13:40:00,46.56,46.56,46.53,46.53,19220.05571030641,21.5692,21.5692,21.5553,21.5553,19220.0557
2006-10-13 13:45:00,46.53,46.56,46.53,46.53,49025.06963788301,21.5553,21.5692,21.5553,21.5553,49025.0696
2006-10-13 13:50:00,46.53,46.54,46.53,46.53,13091.922005571032,21.5553,21.5599,21.5553,21.5553,13091.922
2006-10-13 13:55:00,46.53,46.55,46.53,46.54,7938.718662952647,21.5553,21.5645,21.5553,21.5599,7938.7187
2006-10-13 14:00:00,46.54,46.58,46.54,46.58,8217.270194986073,21.5599,21.5784,21.5599,21.5784,8217.2702
2006-10-13 14:05:00,46.58,46.58,46.56,46.56,8077.994428969359,21.5784,21.5784,21.5692,21.5692,8077.9944
2006-10-13 14:10:00,46.56,46.57,46.53,46.57,19777.15877437326,21.5692,21.5738,21.5553,21.5738,19777.1588
2006-10-13 14:15:00,46.57,46.58,46.56,46.56,38997.21448467967,21.5738,21.5784,21.5692,21.5692,38997.2145
2006-10-13 14:20:00,46.56,46.59,46.56,46.58,18941.504178272982,21.5692,21.5831,21.5692,21.5784,18941.5042
2006-10-13 14:25:00,46.57,46.59,46.57,46.57,9052.924791086352,21.5738,21.5831,21.5738,21.5738,9052.9248
2006-10-13 14:30:00,46.58,46.6,46.57,46.58,24930.362116991644,21.5784,21.5877,21.5738,21.5784,24930.3621
2006-10-13 14:35:00,46.58,46.58,46.53,46.57,41643.45403899722,21.5784,21.5784,21.5553,21.5738,41643.454
2006-10-13 14:40:00,46.56,46.6,46.56,46.58,9331.476323119778,21.5692,21.5877,21.5692,21.5784,9331.4763
2006-10-13 14:45:00,46.57,46.6,46.56,46.58,25348.189415041783,21.5738,21.5877,21.5692,21.5784,25348.1894
2006-10-13 14:50:00,46.58,46.59,46.56,46.58,18245.125348189416,21.5784,21.5831,21.5692,21.5784,18245.1253
2006-10-13 14:55:00,46.57,46.58,46.56,46.56,33008.356545961,21.5738,21.5784,21.5692,21.5692,33008.3565
2006-10-13 15:00:00,46.56,46.57,46.52,46.52,48328.690807799445,21.5692,21.5738,21.5506,21.5506,48328.6908
2006-10-13 15:05:00,46.52,46.57,46.51,46.57,39275.766016713096,21.5506,21.5738,21.546,21.5738,39275.766
2006-10-13 15:10:00,46.58,46.58,46.56,46.58,16295.264623955432,21.5784,21.5784,21.5692,21.5784,16295.2646
2006-10-13 15:15:00,46.58,46.59,46.57,46.58,22841.225626740947,21.5784,21.5831,21.5738,21.5784,22841.2256
2006-10-13 15:20:00,46.57,46.58,46.55,46.55,32590.529247910865,21.5738,21.5784,21.5645,21.5645,32590.5292
2006-10-13 15:25:00,46.54,46.58,46.53,46.56,30919.22005571031,21.5599,21.5784,21.5553,21.5692,30919.2201
2006-10-13 15:30:00,46.56,46.57,46.53,46.56,52089.1364902507,21.5692,21.5738,21.5553,21.5692,52089.1365
2006-10-13 15:35:00,46.56,46.58,46.56,46.58,60306.40668523677,21.5692,21.5784,21.5692,21.5784,60306.4067
2006-10-13 15:40:00,46.57,46.58,46.53,46.54,44707.5208913649,21.5738,21.5784,21.5553,21.5599,44707.5209
2006-10-13 15:45:00,46.53,46.57,46.53,46.57,41922.00557103064,21.5553,21.5738,21.5553,21.5738,41922.0056
2006-10-13 15:50:00,46.57,46.58,46.56,46.58,35793.87186629527,21.5738,21.5784,21.5692,21.5784,35793.8719
2006-10-13 15:55:00,46.57,46.58,46.56,46.56,47214.484679665744,21.5738,21.5784,21.5692,21.5692,47214.4847
2006-10-16 09:30:00,46.59,46.59,46.48,46.5,17688.022284122562,21.5831,21.5831,21.5321,21.5414,17688.0223
2006-10-16 09:35:00,46.53,46.53,46.49,46.5,10863.50974930362,21.5553,21.5553,21.5367,21.5414,10863.5097
2006-10-16 09:40:00,46.51,46.52,46.45,46.48,39415.04178272981,21.546,21.5506,21.5182,21.5321,39415.0418
2006-10-16 09:45:00,46.49,46.5,46.48,46.5,19080.77994428969,21.5367,21.5414,21.5321,21.5414,19080.7799
2006-10-16 09:50:00,46.49,46.6,46.49,46.5,15598.885793871868,21.5367,21.5877,21.5367,21.5414,15598.8858
2006-10-16 09:55:00,46.5,46.52,46.48,46.52,16852.367688022285,21.5414,21.5506,21.5321,21.5506,16852.3677
2006-10-16 10:00:00,46.5,46.55,46.48,46.49,18662.952646239555,21.5414,21.5645,21.5321,21.5367,18662.9526
2006-10-16 10:05:00,46.49,46.58,46.44,46.58,27019.49860724234,21.5367,21.5784,21.5136,21.5784,27019.4986
2006-10-16 10:10:00,46.58,46.65,46.55,46.55,7799.442896935933,21.5784,21.6109,21.5645,21.5645,7799.4429
2006-10-16 10:15:00,46.53,46.54,46.48,46.54,18662.952646239555,21.5553,21.5599,21.5321,21.5599,18662.9526
2006-10-16 10:20:00,46.54,46.58,46.53,46.58,12952.64623955432,21.5599,21.5784,21.5553,21.5784,12952.6462
2006-10-16 10:25:00,46.57,46.57,46.49,46.55,16852.367688022285,21.5738,21.5738,21.5367,21.5645,16852.3677
2006-10-16 10:30:00,46.53,46.53,46.38,46.4,15181.058495821728,21.5553,21.5553,21.4858,21.4951,15181.0585
2006-10-16 10:35:00,46.4,46.43,46.4,46.41,9192.200557103064,21.4951,21.5089,21.4951,21.4997,9192.2006
2006-10-16 10:40:00,46.38,46.43,46.37,46.42,11977.715877437327,21.4858,21.5089,21.4812,21.5043,11977.7159
2006-10-16 10:45:00,46.41,46.41,46.38,46.4,12813.370473537603,21.4997,21.4997,21.4858,21.4951,12813.3705
2006-10-16 10:50:00,46.4,46.4,46.35,46.37,13788.300835654596,21.4951,21.4951,21.4719,21.4812,13788.3008
2006-10-16 10:55:00,46.37,46.43,46.37,46.43,22144.846796657384,21.4812,21.5089,21.4812,21.5089,22144.8468
2006-10-16 11:00:00,46.41,46.42,46.4,46.41,5571.030640668524,21.4997,21.5043,21.4951,21.4997,5571.0306
2006-10-16 11:05:00,46.4,46.43,46.4,46.41,13231.197771587744,21.4951,21.5089,21.4951,21.4997,13231.1978
2006-10-16 11:10:00,46.41,46.43,46.4,46.43,12813.370473537603,21.4997,21.5089,21.4951,21.5089,12813.3705
2006-10-16 11:15:00,46.42,46.45,46.42,46.45,7242.339832869081,21.5043,21.5182,21.5043,21.5182,7242.3398
2006-10-16 11:20:00,46.45,46.5,46.45,46.48,11699.1643454039,21.5182,21.5414,21.5182,21.5321,11699.1643
2006-10-16 11:25:00,46.49,46.49,46.43,46.44,5431.7548746518105,21.5367,21.5367,21.5089,21.5136,5431.7549
2006-10-16 11:30:00,46.44,46.44,46.41,46.42,8077.994428969359,21.5136,21.5136,21.4997,21.5043,8077.9944
2006-10-16 11:35:00,46.42,46.42,46.4,46.4,7242.339832869081,21.5043,21.5043,21.4951,21.4951,7242.3398
2006-10-16 11:40:00,46.41,46.41,46.38,46.38,4038.99721448468,21.4997,21.4997,21.4858,21.4858,4038.9972
2006-10-16 11:45:00,46.38,46.4,46.35,46.4,13509.74930362117,21.4858,21.4951,21.4719,21.4951,13509.7493
2006-10-16 11:50:00,46.4,46.44,46.4,46.44,7938.718662952647,21.4951,21.5136,21.4951,21.5136,7938.7187
2006-10-16 11:55:00,46.45,46.48,46.44,46.48,5849.58217270195,21.5182,21.5321,21.5136,21.5321,5849.5822
2006-10-16 12:00:00,46.48,46.53,46.48,46.53,14902.506963788304,21.5321,21.5553,21.5321,21.5553,14902.507
2006-10-16 12:05:00,46.53,46.6,46.52,46.53,11420.612813370471,21.5553,21.5877,21.5506,21.5553,11420.6128
2006-10-16 12:10:00,46.53,46.53,46.51,46.53,5431.7548746518105,21.5553,21.5553,21.546,21.5553,5431.7549
2006-10-16 12:15:00,46.53,46.53,46.48,46.48,9888.57938718663,21.5553,21.5553,21.5321,21.5321,9888.5794
2006-10-16 12:20:00,46.48,46.48,46.41,46.44,17688.022284122562,21.5321,21.5321,21.4997,21.5136,17688.0223
2006-10-16 12:25:00,46.44,46.49,46.44,46.49,7938.718662952647,21.5136,21.5367,21.5136,21.5367,7938.7187
2006-10-16 12:30:00,46.49,46.49,46.45,46.45,7660.167130919221,21.5367,21.5367,21.5182,21.5182,7660.1671
2006-10-16 12:35:00,46.43,46.43,46.39,46.39,8077.994428969359,21.5089,21.5089,21.4904,21.4904,8077.9944
2006-10-16 12:40:00,46.37,46.42,46.37,46.42,9749.303621169916,21.4812,21.5043,21.4812,21.5043,9749.3036
2006-10-16 12:45:00,46.42,46.42,46.38,46.39,6545.961002785516,21.5043,21.5043,21.4858,21.4904,6545.961
2006-10-16 12:50:00,46.39,46.4,46.39,46.4,9610.027855153205,21.4904,21.4951,21.4904,21.4951,9610.0279
2006-10-16 12:55:00,46.4,46.4,46.35,46.35,3899.721448467967,21.4951,21.4951,21.4719,21.4719,3899.7214
2006-10-16 13:00:00,46.35,46.37,46.33,46.33,2924.791086350975,21.4719,21.4812,21.4626,21.4626,2924.7911
2006-10-16 13:05:00,46.33,46.35,46.31,46.35,9470.752089136491,21.4626,21.4719,21.4534,21.4719,9470.7521
2006-10-16 13:10:00,46.36,46.4,46.36,46.4,13231.197771587744,21.4765,21.4951,21.4765,21.4951,13231.1978
2006-10-16 13:15:00,46.39,46.43,46.39,46.43,4317.548746518106,21.4904,21.5089,21.4904,21.5089,4317.5487
2006-10-16 13:20:00,46.42,46.42,46.38,46.4,7381.615598885794,21.5043,21.5043,21.4858,21.4951,7381.6156
2006-10-16 13:25:00,46.39,46.41,46.39,46.41,6545.961002785516,21.4904,21.4997,21.4904,21.4997,6545.961
2006-10-16 13:30:00,46.43,46.43,46.42,46.43,3621.169916434541,21.5089,21.5089,21.5043,21.5089,3621.1699
2006-10-16 13:35:00,46.43,46.43,46.42,46.43,9192.200557103064,21.5089,21.5089,21.5043,21.5089,9192.2006
2006-10-16 13:40:00,46.43,46.45,46.43,46.43,5292.479108635098,21.5089,21.5182,21.5089,21.5089,5292.4791
2006-10-16 13:45:00,46.44,46.44,46.42,46.42,7799.442896935933,21.5136,21.5136,21.5043,21.5043,7799.4429
2006-10-16 13:50:00,46.42,46.42,46.38,46.4,10306.406685236769,21.5043,21.5043,21.4858,21.4951,10306.4067
2006-10-16 13:55:00,46.4,46.41,46.4,46.4,5988.857938718664,21.4951,21.4997,21.4951,21.4951,5988.8579
2006-10-16 14:00:00,46.4,46.4,46.31,46.33,19080.77994428969,21.4951,21.4951,21.4534,21.4626,19080.7799
2006-10-16 14:05:00,46.33,46.35,46.31,46.32,5988.857938718664,21.4626,21.4719,21.4534,21.458,5988.8579
2006-10-16 14:10:00,46.33,46.34,46.31,46.33,6406.6852367688025,21.4626,21.4673,21.4534,21.4626,6406.6852
2006-10-16 14:15:00,46.33,46.35,46.32,46.32,6545.961002785516,21.4626,21.4719,21.458,21.458,6545.961
2006-10-16 14:20:00,46.31,46.34,46.3,46.32,22701.949860724235,21.4534,21.4673,21.4487,21.458,22701.9499
2006-10-16 14:25:00,46.33,46.33,46.28,46.3,14066.852367688023,21.4626,21.4626,21.4395,21.4487,14066.8524
2006-10-16 14:30:00,46.29,46.33,46.29,46.3,14763.231197771587,21.4441,21.4626,21.4441,21.4487,14763.2312
2006-10-16 14:35:00,46.3,46.3,46.28,46.3,8913.649025069639,21.4487,21.4487,21.4395,21.4487,8913.649
2006-10-16 14:40:00,46.3,46.3,46.25,46.25,9470.752089136491,21.4487,21.4487,21.4256,21.4256,9470.7521
2006-10-16 14:45:00,46.27,46.27,46.2,46.21,37465.18105849582,21.4348,21.4348,21.4024,21.407,37465.1811
2006-10-16 14:50:00,46.21,46.23,46.19,46.22,27994.42896935933,21.407,21.4163,21.3978,21.4117,27994.429
2006-10-16 14:55:00,46.22,46.28,46.21,46.28,34818.94150417828,21.4117,21.4395,21.407,21.4395,34818.9415
2006-10-16 15:00:00,46.28,46.28,46.2,46.22,11977.715877437327,21.4395,21.4395,21.4024,21.4117,11977.7159
2006-10-16 15:05:00,46.22,46.24,46.2,46.24,20194.9860724234,21.4117,21.4209,21.4024,21.4209,20194.9861
2006-10-16 15:10:00,46.24,46.33,46.24,46.31,44011.14206128134,21.4209,21.4626,21.4209,21.4534,44011.1421
2006-10-16 15:15:00,46.32,46.33,46.3,46.3,12674.094707520891,21.458,21.4626,21.4487,21.4487,12674.0947
2006-10-16 15:20:00,46.3,46.33,46.26,46.26,31615.598885793872,21.4487,21.4626,21.4302,21.4302,31615.5989
2006-10-16 15:25:00,46.28,46.33,46.25,46.3,28969.359331476324,21.4395,21.4626,21.4256,21.4487,28969.3593
2006-10-16 15:30:00,46.32,46.32,46.3,46.32,17130.91922005571,21.458,21.458,21.4487,21.458,17130.9192
2006-10-16 15:35:00,46.31,46.34,46.31,46.33,17827.298050139278,21.4534,21.4673,21.4534,21.4626,17827.2981
2006-10-16 15:40:00,46.34,46.44,46.33,46.43,38579.38718662953,21.4673,21.5136,21.4626,21.5089,38579.3872
2006-10-16 15:45:00,46.43,46.43,46.38,46.42,43593.3147632312,21.5089,21.5089,21.4858,21.5043,43593.3148
2006-10-16 15:50:00,46.43,46.43,46.36,46.38,45543.17548746518,21.5089,21.5089,21.4765,21.4858,45543.1755
2006-10-16 15:55:00,46.39,46.43,46.37,46.39,53621.16991643454,21.4904,21.5089,21.4812,21.4904,53621.1699
2006-10-17 09:30:00,45.23,46.31,45.23,46.31,20752.089136490253,20.953,21.4534,20.953,21.4534,20752.0891
2006-10-17 09:35:00,46.31,46.39,46.25,46.35,11142.061281337048,21.4534,21.4904,21.4256,21.4719,11142.0613
2006-10-17 09:40:00,46.35,46.43,46.22,46.43,11699.1643454039,21.4719,21.5089,21.4117,21.5089,11699.1643
2006-10-17 09:45:00,46.43,46.5,46.41,46.49,11838.440111420614,21.5089,21.5414,21.4997,21.5367,11838.4401
2006-10-17 09:50:00,46.48,46.53,46.4,46.49,7660.167130919221,21.5321,21.5553,21.4951,21.5367,7660.1671
2006-10-17 09:55:00,46.47,46.47,46.41,46.42,6824.512534818942,21.5275,21.5275,21.4997,21.5043,6824.5125
2006-10-17 10:00:00,46.42,46.48,46.4,46.44,13649.025069637884,21.5043,21.5321,21.4951,21.5136,13649.0251
2006-10-17 10:05:00,46.44,46.45,46.33,46.37,15181.058495821728,21.5136,21.5182,21.4626,21.4812,15181.0585
2006-10-17 10:10:00,46.35,46.35,46.27,46.33,15877.437325905294,21.4719,21.4719,21.4348,21.4626,15877.4373
2006-10-17 10:15:00,46.33,46.47,46.33,46.47,22284.122562674096,21.4626,21.5275,21.4626,21.5275,22284.1226
2006-10-17 10:20:00,46.48,46.5,46.42,46.44,21727.01949860724,21.5321,21.5414,21.5043,21.5136,21727.0195
2006-10-17 10:25:00,46.44,46.49,46.3,46.3,24373.2590529248,21.5136,21.5367,21.4487,21.4487,24373.2591
2006-10-17 10:30:00,46.3,46.3,46.25,46.25,9610.027855153205,21.4487,21.4487,21.4256,21.4256,9610.0279
2006-10-17 10:35:00,46.25,46.26,46.23,46.23,8913.649025069639,21.4256,21.4302,21.4163,21.4163,8913.649
2006-10-17 10:40:00,46.25,46.33,46.24,46.33,8077.994428969359,21.4256,21.4626,21.4209,21.4626,8077.9944
2006-10-17 10:45:00,46.33,46.39,46.33,46.39,9331.476323119778,21.4626,21.4904,21.4626,21.4904,9331.4763
2006-10-17 10:50:00,46.37,46.38,46.29,46.3,4178.272980501393,21.4812,21.4858,21.4441,21.4487,4178.273
2006-10-17 10:55:00,46.3,46.3,46.28,46.28,5292.479108635098,21.4487,21.4487,21.4395,21.4395,5292.4791
2006-10-17 11:00:00,46.28,46.28,46.22,46.23,6685.236768802229,21.4395,21.4395,21.4117,21.4163,6685.2368
2006-10-17 11:05:00,46.23,46.31,46.23,46.31,5292.479108635098,21.4163,21.4534,21.4163,21.4534,5292.4791
2006-10-17 11:10:00,46.31,46.35,46.23,46.24,10863.50974930362,21.4534,21.4719,21.4163,21.4209,10863.5097
2006-10-17 11:15:00,46.23,46.26,46.22,46.26,5292.479108635098,21.4163,21.4302,21.4117,21.4302,5292.4791
2006-10-17 11:20:00,46.25,46.28,46.23,46.28,6406.6852367688025,21.4256,21.4395,21.4163,21.4395,6406.6852
2006-10-17 11:25:00,46.28,46.3,46.26,46.26,4456.824512534819,21.4395,21.4487,21.4302,21.4302,4456.8245
2006-10-17 11:30:00,46.26,46.28,46.25,46.26,7103.064066852368,21.4302,21.4395,21.4256,21.4302,7103.0641
2006-10-17 11:35:00,46.28,46.28,46.25,46.25,3481.8941504178274,21.4395,21.4395,21.4256,21.4256,3481.8942
2006-10-17 11:40:00,46.25,46.3,46.25,46.3,4178.272980501393,21.4256,21.4487,21.4256,21.4487,4178.273
2006-10-17 11:45:00,46.3,46.39,46.3,46.38,5849.58217270195,21.4487,21.4904,21.4487,21.4858,5849.5822
2006-10-17 11:50:00,46.37,46.4,46.37,46.38,7381.615598885794,21.4812,21.4951,21.4812,21.4858,7381.6156
2006-10-17 11:55:00,46.38,46.38,46.35,46.36,8635.097493036212,21.4858,21.4858,21.4719,21.4765,8635.0975
2006-10-17 12:00:00,46.35,46.36,46.31,46.31,6545.961002785516,21.4719,21.4765,21.4534,21.4534,6545.961
2006-10-17 12:05:00,46.3,46.35,46.29,46.34,9192.200557103064,21.4487,21.4719,21.4441,21.4673,9192.2006
2006-10-17 12:10:00,46.34,46.35,46.33,46.35,3760.4456824512536,21.4673,21.4719,21.4626,21.4719,3760.4457
2006-10-17 12:15:00,46.35,46.35,46.32,46.35,13370.473537604455,21.4719,21.4719,21.458,21.4719,13370.4735
2006-10-17 12:20:00,46.35,46.35,46.3,46.31,9052.924791086352,21.4719,21.4719,21.4487,21.4534,9052.9248
2006-10-17 12:25:00,46.32,46.38,46.32,46.37,8774.373259052925,21.458,21.4858,21.458,21.4812,8774.3733
2006-10-17 12:30:00,46.36,46.36,46.34,46.34,5292.479108635098,21.4765,21.4765,21.4673,21.4673,5292.4791
2006-10-17 12:35:00,46.36,46.36,46.35,46.35,2228.4122562674097,21.4765,21.4765,21.4719,21.4719,2228.4123
2006-10-17 12:40:00,46.36,46.38,46.35,46.37,4317.548746518106,21.4765,21.4858,21.4719,21.4812,4317.5487
2006-10-17 12:45:00,46.38,46.4,46.38,46.4,3481.8941504178274,21.4858,21.4951,21.4858,21.4951,3481.8942
2006-10-17 12:50:00,46.41,46.41,46.38,46.38,2506.963788300836,21.4997,21.4997,21.4858,21.4858,2506.9638
2006-10-17 12:55:00,46.38,46.39,46.37,46.38,4317.548746518106,21.4858,21.4904,21.4812,21.4858,4317.5487
2006-10-17 13:00:00,46.37,46.4,46.36,46.39,6963.788300835655,21.4812,21.4951,21.4765,21.4904,6963.7883
2006-10-17 13:05:00,46.4,46.4,46.36,46.37,2506.963788300836,21.4951,21.4951,21.4765,21.4812,2506.9638
2006-10-17 13:10:00,46.37,46.37,46.32,46.32,4317.548746518106,21.4812,21.4812,21.458,21.458,4317.5487
2006-10-17 13:15:00,46.32,46.34,46.31,46.33,6545.961002785516,21.458,21.4673,21.4534,21.4626,6545.961
2006-10-17 13:20:00,46.32,46.32,46.27,46.3,8077.994428969359,21.458,21.458,21.4348,21.4487,8077.9944
2006-10-17 13:25:00,46.3,46.31,46.26,46.28,7938.718662952647,21.4487,21.4534,21.4302,21.4395,7938.7187
2006-10-17 13:30:00,46.28,46.29,46.26,46.27,9888.57938718663,21.4395,21.4441,21.4302,21.4348,9888.5794
2006-10-17 13:35:00,46.28,46.28,46.23,46.24,5292.479108635098,21.4395,21.4395,21.4163,21.4209,5292.4791
2006-10-17 13:40:00,46.24,46.24,46.22,46.22,1810.5849582172705,21.4209,21.4209,21.4117,21.4117,1810.585
2006-10-17 13:45:00,46.23,46.26,46.23,46.26,7799.442896935933,21.4163,21.4302,21.4163,21.4302,7799.4429
2006-10-17 13:50:00,46.27,46.31,46.24,46.28,14206.128133704737,21.4348,21.4534,21.4209,21.4395,14206.1281
2006-10-17 13:55:00,46.29,46.29,46.25,46.25,7242.339832869081,21.4441,21.4441,21.4256,21.4256,7242.3398
2006-10-17 14:00:00,46.25,46.3,46.25,46.29,8356.545961002786,21.4256,21.4487,21.4256,21.4441,8356.546
2006-10-17 14:05:00,46.29,46.29,46.24,46.25,6963.788300835655,21.4441,21.4441,21.4209,21.4256,6963.7883
2006-10-17 14:10:00,46.25,46.27,46.25,46.26,7103.064066852368,21.4256,21.4348,21.4256,21.4302,7103.0641
2006-10-17 14:15:00,46.26,46.28,46.25,46.25,22423.398328690808,21.4302,21.4395,21.4256,21.4256,22423.3983
2006-10-17 14:20:00,46.25,46.25,46.22,46.24,16713.091922005573,21.4256,21.4256,21.4117,21.4209,16713.0919
2006-10-17 14:25:00,46.23,46.25,46.2,46.2,12116.99164345404,21.4163,21.4256,21.4024,21.4024,12116.9916
2006-10-17 14:30:00,46.2,46.23,46.2,46.23,7103.064066852368,21.4024,21.4163,21.4024,21.4163,7103.0641
2006-10-17 14:35:00,46.24,46.29,46.24,46.29,6267.40947075209,21.4209,21.4441,21.4209,21.4441,6267.4095
2006-10-17 14:40:00,46.28,46.29,46.26,46.29,7938.718662952647,21.4395,21.4441,21.4302,21.4441,7938.7187
2006-10-17 14:45:00,46.29,46.35,46.29,46.35,6267.40947075209,21.4441,21.4719,21.4441,21.4719,6267.4095
2006-10-17 14:50:00,46.35,46.37,46.33,46.37,6963.788300835655,21.4719,21.4812,21.4626,21.4812,6963.7883
2006-10-17 14:55:00,46.38,46.42,46.38,46.42,13649.025069637884,21.4858,21.5043,21.4858,21.5043,13649.0251
2006-10-17 15:00:00,46.43,46.46,46.4,46.46,17270.194986072423,21.5089,21.5228,21.4951,21.5228,17270.195
2006-10-17 15:05:00,46.49,46.51,46.44,46.45,12674.094707520891,21.5367,21.546,21.5136,21.5182,12674.0947
2006-10-17 15:10:00,46.43,46.43,46.38,46.39,17966.57381615599,21.5089,21.5089,21.4858,21.4904,17966.5738
2006-10-17 15:15:00,46.39,46.42,46.38,46.38,26044.56824512535,21.4904,21.5043,21.4858,21.4858,26044.5682
2006-10-17 15:20:00,46.38,46.4,46.33,46.4,18245.125348189416,21.4858,21.4951,21.4626,21.4951,18245.1253
2006-10-17 15:25:00,46.41,46.45,46.41,46.43,8077.994428969359,21.4997,21.5182,21.4997,21.5089,8077.9944
2006-10-17 15:30:00,46.44,46.5,46.42,46.42,15181.058495821728,21.5136,21.5414,21.5043,21.5043,15181.0585
2006-10-17 15:35:00,46.42,46.43,46.35,46.35,17270.194986072423,21.5043,21.5089,21.4719,21.4719,17270.195
2006-10-17 15:40:00,46.35,46.37,46.33,46.35,24233.98328690808,21.4719,21.4812,21.4626,21.4719,24233.9833
2006-10-17 15:45:00,46.35,46.35,46.3,46.33,18802.228412256267,21.4719,21.4719,21.4487,21.4626,18802.2284
2006-10-17 15:50:00,46.33,46.38,46.33,46.38,30919.22005571031,21.4626,21.4858,21.4626,21.4858,30919.2201
2006-10-17 15:55:00,46.37,46.44,46.37,46.43,45125.34818941505,21.4812,21.5136,21.4812,21.5089,45125.3482
2006-10-18 09:30:00,46.61,46.61,46.57,46.58,31754.874651810587,21.5923,21.5923,21.5738,21.5784,31754.8747
2006-10-18 09:35:00,46.57,46.76,46.56,46.61,22701.949860724235,21.5738,21.6618,21.5692,21.5923,22701.9499
2006-10-18 09:40:00,46.61,46.8,46.61,46.79,26880.22284122563,21.5923,21.6804,21.5923,21.6757,26880.2228
2006-10-18 09:45:00,46.79,46.84,46.73,46.74,23816.15598885794,21.6757,21.6989,21.6479,21.6526,23816.156
2006-10-18 09:50:00,46.78,46.78,46.76,46.78,6963.788300835655,21.6711,21.6711,21.6618,21.6711,6963.7883
2006-10-18 09:55:00,46.78,46.93,46.78,46.88,20055.710306406687,21.6711,21.7406,21.6711,21.7174,20055.7103
2006-10-18 10:00:00,46.88,46.89,46.78,46.79,20334.26183844012,21.7174,21.722,21.6711,21.6757,20334.2618
2006-10-18 10:05:00,46.79,46.81,46.71,46.76,29387.186629526463,21.6757,21.685,21.6387,21.6618,29387.1866
2006-10-18 10:10:00,46.74,46.8,46.71,46.8,32451.25348189416,21.6526,21.6804,21.6387,21.6804,32451.2535
2006-10-18 10:15:00,46.85,46.87,46.78,46.78,22423.398328690808,21.7035,21.7128,21.6711,21.6711,22423.3983
2006-10-18 10:20:00,46.78,46.78,46.73,46.76,21169.91643454039,21.6711,21.6711,21.6479,21.6618,21169.9164
2006-10-18 10:25:00,46.76,46.79,46.73,46.76,17966.57381615599,21.6618,21.6757,21.6479,21.6618,17966.5738
2006-10-18 10:30:00,46.76,46.8,46.75,46.76,15320.33426183844,21.6618,21.6804,21.6572,21.6618,15320.3343
2006-10-18 10:35:00,46.76,46.76,46.73,46.76,18941.504178272982,21.6618,21.6618,21.6479,21.6618,18941.5042
2006-10-18 10:40:00,46.76,46.76,46.56,46.6,32311.97771587744,21.6618,21.6618,21.5692,21.5877,32311.9777
2006-10-18 10:45:00,46.6,46.64,46.54,46.64,10306.406685236769,21.5877,21.6062,21.5599,21.6062,10306.4067
2006-10-18 10:50:00,46.63,46.72,46.62,46.71,19498.60724233984,21.6016,21.6433,21.597,21.6387,19498.6072
2006-10-18 10:55:00,46.71,46.74,46.67,46.7,16713.091922005573,21.6387,21.6526,21.6201,21.634,16713.0919
2006-10-18 11:00:00,46.73,46.78,46.66,46.66,19220.05571030641,21.6479,21.6711,21.6155,21.6155,19220.0557
2006-10-18 11:05:00,46.68,46.68,46.61,46.66,11838.440111420614,21.6248,21.6248,21.5923,21.6155,11838.4401
2006-10-18 11:10:00,46.66,46.7,46.64,46.7,9749.303621169916,21.6155,21.634,21.6062,21.634,9749.3036
2006-10-18 11:15:00,46.71,46.74,46.68,46.73,11699.1643454039,21.6387,21.6526,21.6248,21.6479,11699.1643
2006-10-18 11:20:00,46.73,46.85,46.73,46.83,21448.46796657382,21.6479,21.7035,21.6479,21.6943,21448.468
2006-10-18 11:25:00,46.82,46.85,46.81,46.85,14763.231197771587,21.6896,21.7035,21.685,21.7035,14763.2312
2006-10-18 11:30:00,46.85,46.89,46.84,46.84,20473.537604456826,21.7035,21.722,21.6989,21.6989,20473.5376
2006-10-18 11:35:00,46.85,46.87,46.83,46.86,15459.610027855157,21.7035,21.7128,21.6943,21.7081,15459.61
2006-10-18 11:40:00,46.86,46.89,46.85,46.88,11699.1643454039,21.7081,21.722,21.7035,21.7174,11699.1643
2006-10-18 11:45:00,46.87,46.94,46.86,46.94,10445.682451253482,21.7128,21.7452,21.7081,21.7452,10445.6825
2006-10-18 11:50:00,46.94,46.99,46.93,46.97,18662.952646239555,21.7452,21.7684,21.7406,21.7591,18662.9526
2006-10-18 11:55:00,46.96,46.96,46.93,46.94,15181.058495821728,21.7545,21.7545,21.7406,21.7452,15181.0585
2006-10-18 12:00:00,46.95,47.0,46.94,47.0,16713.091922005573,21.7498,21.773,21.7452,21.773,16713.0919
2006-10-18 12:05:00,46.99,47.01,46.97,47.01,17270.194986072423,21.7684,21.7776,21.7591,21.7776,17270.195
2006-10-18 12:10:00,46.99,47.01,46.91,46.94,17688.022284122562,21.7684,21.7776,21.7313,21.7452,17688.0223
2006-10-18 12:15:00,46.94,46.98,46.94,46.98,10027.855153203343,21.7452,21.7637,21.7452,21.7637,10027.8552
2006-10-18 12:20:00,46.99,47.04,46.98,47.02,16713.091922005573,21.7684,21.7915,21.7637,21.7823,16713.0919
2006-10-18 12:25:00,47.01,47.01,46.95,46.96,20891.364902506964,21.7776,21.7776,21.7498,21.7545,20891.3649
2006-10-18 12:30:00,46.96,46.97,46.93,46.95,18662.952646239555,21.7545,21.7591,21.7406,21.7498,18662.9526
2006-10-18 12:35:00,46.96,46.96,46.86,46.89,11559.888579387189,21.7545,21.7545,21.7081,21.722,11559.8886
2006-10-18 12:40:00,46.86,46.89,46.82,46.82,10724.23398328691,21.7081,21.722,21.6896,21.6896,10724.234
2006-10-18 12:45:00,46.82,46.87,46.82,46.87,12256.267409470753,21.6896,21.7128,21.6896,21.7128,12256.2674
2006-10-18 12:50:00,46.85,46.85,46.8,46.81,9470.752089136491,21.7035,21.7035,21.6804,21.685,9470.7521
2006-10-18 12:55:00,46.81,46.86,46.81,46.86,6685.236768802229,21.685,21.7081,21.685,21.7081,6685.2368
2006-10-18 13:00:00,46.84,46.84,46.78,46.81,11002.785515320336,21.6989,21.6989,21.6711,21.685,11002.7855
2006-10-18 13:05:00,46.79,46.82,46.79,46.79,7381.615598885794,21.6757,21.6896,21.6757,21.6757,7381.6156
2006-10-18 13:10:00,46.79,46.84,46.79,46.82,9470.752089136491,21.6757,21.6989,21.6757,21.6896,9470.7521
2006-10-18 13:15:00,46.84,46.85,46.76,46.78,9052.924791086352,21.6989,21.7035,21.6618,21.6711,9052.9248
2006-10-18 13:20:00,46.78,46.79,46.7,46.7,10027.855153203343,21.6711,21.6757,21.634,21.634,10027.8552
2006-10-18 13:25:00,46.73,46.73,46.65,46.66,10027.855153203343,21.6479,21.6479,21.6109,21.6155,10027.8552
2006-10-18 13:30:00,46.66,46.69,46.65,46.66,11838.440111420614,21.6155,21.6294,21.6109,21.6155,11838.4401
2006-10-18 13:35:00,46.66,46.66,46.6,46.6,13788.300835654596,21.6155,21.6155,21.5877,21.5877,13788.3008
2006-10-18 13:40:00,46.61,46.66,46.61,46.63,11142.061281337048,21.5923,21.6155,21.5923,21.6016,11142.0613
2006-10-18 13:45:00,46.63,46.66,46.61,46.66,10167.130919220055,21.6016,21.6155,21.5923,21.6155,10167.1309
2006-10-18 13:50:00,46.65,46.65,46.6,46.63,15598.885793871868,21.6109,21.6109,21.5877,21.6016,15598.8858
2006-10-18 13:55:00,46.63,46.67,46.63,46.64,10306.406685236769,21.6016,21.6201,21.6016,21.6062,10306.4067
2006-10-18 14:00:00,46.63,46.7,46.62,46.66,18384.401114206128,21.6016,21.634,21.597,21.6155,18384.4011
2006-10-18 14:05:00,46.66,46.67,46.6,46.62,10167.130919220055,21.6155,21.6201,21.5877,21.597,10167.1309
2006-10-18 14:10:00,46.62,46.64,46.58,46.61,9888.57938718663,21.597,21.6062,21.5784,21.5923,9888.5794
2006-10-18 14:15:00,46.61,46.63,46.6,46.61,18523.676880222843,21.5923,21.6016,21.5877,21.5923,18523.6769
2006-10-18 14:20:00,46.61,46.73,46.59,46.73,25626.74094707521,21.5923,21.6479,21.5831,21.6479,25626.7409
2006-10-18 14:25:00,46.71,46.84,46.71,46.76,40250.696378830085,21.6387,21.6989,21.6387,21.6618,40250.6964
2006-10-18 14:30:00,46.76,46.76,46.67,46.68,15181.058495821728,21.6618,21.6618,21.6201,21.6248,15181.0585
2006-10-18 14:35:00,46.66,46.73,46.66,46.73,11977.715877437327,21.6155,21.6479,21.6155,21.6479,11977.7159
2006-10-18 14:40:00,46.72,46.75,46.66,46.68,12813.370473537603,21.6433,21.6572,21.6155,21.6248,12813.3705
2006-10-18 14:45:00,46.67,46.75,46.66,46.71,17270.194986072423,21.6201,21.6572,21.6155,21.6387,17270.195
2006-10-18 14:50:00,46.73,46.75,46.72,46.73,11977.715877437327,21.6479,21.6572,21.6433,21.6479,11977.7159
2006-10-18 14:55:00,46.72,46.75,46.71,46.73,10306.406685236769,21.6433,21.6572,21.6387,21.6479,10306.4067
2006-10-18 15:00:00,46.73,46.73,46.68,46.71,20055.710306406687,21.6479,21.6479,21.6248,21.6387,20055.7103
2006-10-18 15:05:00,46.7,46.7,46.63,46.64,15459.610027855157,21.634,21.634,21.6016,21.6062,15459.61
2006-10-18 15:10:00,46.65,46.71,46.65,46.67,22562.674094707523,21.6109,21.6387,21.6109,21.6201,22562.6741
2006-10-18 15:15:00,46.68,46.74,46.68,46.68,24651.810584958217,21.6248,21.6526,21.6248,21.6248,24651.8106
2006-10-18 15:20:00,46.67,46.71,46.63,46.63,13649.025069637884,21.6201,21.6387,21.6016,21.6016,13649.0251
2006-10-18 15:25:00,46.63,46.66,46.61,46.61,16713.091922005573,21.6016,21.6155,21.5923,21.5923,16713.0919
2006-10-18 15:30:00,46.6,46.69,46.58,46.69,22562.674094707523,21.5877,21.6294,21.5784,21.6294,22562.6741
2006-10-18 15:35:00,46.68,46.69,46.62,46.62,22005.57103064067,21.6248,21.6294,21.597,21.597,22005.571
2006-10-18 15:40:00,46.64,46.67,46.61,46.62,16991.643454038996,21.6062,21.6201,21.5923,21.597,16991.6435
2006-10-18 15:45:00,46.63,46.63,46.56,46.56,27994.42896935933,21.6016,21.6016,21.5692,21.5692,27994.429
2006-10-18 15:50:00,46.56,46.63,46.56,46.61,38300.8356545961,21.5692,21.6016,21.5692,21.5923,38300.8357
2006-10-18 15:55:00,46.62,46.65,46.59,46.65,35236.76880222841,21.597,21.6109,21.5831,21.6109,35236.7688
2006-10-19 09:30:00,45.31,45.57,45.26,45.57,144568.24512534818,20.9901,21.1105,20.9669,21.1105,144568.2451
2006-10-19 09:35:00,45.62,45.96,45.57,45.77,87604.45682451254,21.1337,21.2912,21.1105,21.2032,87604.4568
2006-10-19 09:40:00,45.77,45.98,45.77,45.94,102646.23955431757,21.2032,21.3005,21.2032,21.282,102646.2396
2006-10-19 09:45:00,45.94,45.98,45.87,45.88,103342.61838440112,21.282,21.3005,21.2495,21.2542,103342.6184
2006-10-19 09:50:00,45.91,46.05,45.88,45.97,42061.28133704736,21.2681,21.3329,21.2542,21.2959,42061.2813
2006-10-19 09:55:00,45.94,46.15,45.94,46.15,50696.378830083566,21.282,21.3792,21.282,21.3792,50696.3788
2006-10-19 10:00:00,46.13,46.24,46.12,46.23,48050.13927576602,21.37,21.4209,21.3653,21.4163,48050.1393
2006-10-19 10:05:00,46.23,46.24,46.2,46.22,42061.28133704736,21.4163,21.4209,21.4024,21.4117,42061.2813
2006-10-19 10:10:00,46.22,46.31,46.21,46.31,12116.99164345404,21.4117,21.4534,21.407,21.4534,12116.9916
2006-10-19 10:15:00,46.31,46.31,46.3,46.3,16295.264623955432,21.4534,21.4534,21.4487,21.4487,16295.2646
2006-10-19 10:20:00,46.31,46.45,46.31,46.43,21169.91643454039,21.4534,21.5182,21.4534,21.5089,21169.9164
2006-10-19 10:25:00,46.43,46.48,46.38,46.4,9888.57938718663,21.5089,21.5321,21.4858,21.4951,9888.5794
2006-10-19 10:30:00,46.4,46.46,46.4,46.45,14206.128133704737,21.4951,21.5228,21.4951,21.5182,14206.1281
2006-10-19 10:35:00,46.49,46.56,46.47,46.53,19359.33147632312,21.5367,21.5692,21.5275,21.5553,19359.3315
2006-10-19 10:40:00,46.55,46.58,46.53,46.56,11559.888579387189,21.5645,21.5784,21.5553,21.5692,11559.8886
2006-10-19 10:45:00,46.56,46.61,46.56,46.61,13788.300835654596,21.5692,21.5923,21.5692,21.5923,13788.3008
2006-10-19 10:50:00,46.61,46.64,46.58,46.63,21866.29526462396,21.5923,21.6062,21.5784,21.6016,21866.2953
2006-10-19 10:55:00,46.63,46.7,46.61,46.7,18523.676880222843,21.6016,21.634,21.5923,21.634,18523.6769
2006-10-19 11:00:00,46.68,46.69,46.67,46.67,13509.74930362117,21.6248,21.6294,21.6201,21.6201,13509.7493
2006-10-19 11:05:00,46.67,46.73,46.67,46.73,13231.197771587744,21.6201,21.6479,21.6201,21.6479,13231.1978
2006-10-19 11:10:00,46.74,46.78,46.68,46.72,25208.91364902507,21.6526,21.6711,21.6248,21.6433,25208.9136
2006-10-19 11:15:00,46.71,46.71,46.68,46.69,8077.994428969359,21.6387,21.6387,21.6248,21.6294,8077.9944
2006-10-19 11:20:00,46.69,46.71,46.66,46.7,12952.64623955432,21.6294,21.6387,21.6155,21.634,12952.6462
2006-10-19 11:25:00,46.7,46.7,46.66,46.68,7103.064066852368,21.634,21.634,21.6155,21.6248,7103.0641
2006-10-19 11:30:00,46.68,46.7,46.67,46.68,11838.440111420614,21.6248,21.634,21.6201,21.6248,11838.4401
2006-10-19 11:35:00,46.68,46.7,46.67,46.67,11420.612813370471,21.6248,21.634,21.6201,21.6201,11420.6128
2006-10-19 11:40:00,46.67,46.75,46.67,46.71,37604.45682451253,21.6201,21.6572,21.6201,21.6387,37604.4568
2006-10-19 11:45:00,46.71,46.77,46.69,46.74,27298.05013927577,21.6387,21.6665,21.6294,21.6526,27298.0501
2006-10-19 11:50:00,46.73,46.76,46.72,46.75,20891.364902506964,21.6479,21.6618,21.6433,21.6572,20891.3649
2006-10-19 11:55:00,46.74,46.76,46.72,46.74,11838.440111420614,21.6526,21.6618,21.6433,21.6526,11838.4401
2006-10-19 12:00:00,46.74,46.83,46.71,46.82,32172.70194986073,21.6526,21.6943,21.6387,21.6896,32172.7019
2006-10-19 12:05:00,46.82,46.83,46.74,46.8,15459.610027855157,21.6896,21.6943,21.6526,21.6804,15459.61
2006-10-19 12:10:00,46.78,46.8,46.77,46.79,10863.50974930362,21.6711,21.6804,21.6665,21.6757,10863.5097
2006-10-19 12:15:00,46.76,46.8,46.76,46.79,31058.49582172702,21.6618,21.6804,21.6618,21.6757,31058.4958
2006-10-19 12:20:00,46.79,46.84,46.78,46.82,23398.3286908078,21.6757,21.6989,21.6711,21.6896,23398.3287
2006-10-19 12:25:00,46.81,46.83,46.78,46.81,72284.12256267409,21.685,21.6943,21.6711,21.685,72284.1226
2006-10-19 12:30:00,46.81,46.81,46.78,46.81,11002.785515320336,21.685,21.685,21.6711,21.685,11002.7855
2006-10-19 12:35:00,46.81,46.85,46.8,46.83,12116.99164345404,21.685,21.7035,21.6804,21.6943,12116.9916
2006-10-19 12:40:00,46.83,46.83,46.81,46.81,21030.64066852368,21.6943,21.6943,21.685,21.685,21030.6407
2006-10-19 12:45:00,46.81,46.85,46.8,46.82,26880.22284122563,21.685,21.7035,21.6804,21.6896,26880.2228
2006-10-19 12:50:00,46.83,46.86,46.81,46.86,26880.22284122563,21.6943,21.7081,21.685,21.7081,26880.2228
2006-10-19 12:55:00,46.86,46.89,46.85,46.85,16573.816155988858,21.7081,21.722,21.7035,21.7035,16573.8162
2006-10-19 13:00:00,46.85,46.87,46.81,46.81,9470.752089136491,21.7035,21.7128,21.685,21.685,9470.7521
2006-10-19 13:05:00,46.83,46.84,46.81,46.82,25626.74094707521,21.6943,21.6989,21.685,21.6896,25626.7409
2006-10-19 13:10:00,46.82,46.9,46.82,46.89,13231.197771587744,21.6896,21.7267,21.6896,21.722,13231.1978
2006-10-19 13:15:00,46.89,46.94,46.89,46.91,16713.091922005573,21.722,21.7452,21.722,21.7313,16713.0919
2006-10-19 13:20:00,46.91,46.93,46.89,46.92,6963.788300835655,21.7313,21.7406,21.722,21.7359,6963.7883
2006-10-19 13:25:00,46.92,46.96,46.91,46.96,12813.370473537603,21.7359,21.7545,21.7313,21.7545,12813.3705
2006-10-19 13:30:00,46.96,46.99,46.94,46.98,24094.707520891367,21.7545,21.7684,21.7452,21.7637,24094.7075
2006-10-19 13:35:00,47.0,47.04,46.99,47.04,17827.298050139278,21.773,21.7915,21.7684,21.7915,17827.2981
2006-10-19 13:40:00,47.03,47.03,46.99,47.01,12534.81894150418,21.7869,21.7869,21.7684,21.7776,12534.8189
2006-10-19 13:45:00,47.01,47.01,46.93,46.94,12256.267409470753,21.7776,21.7776,21.7406,21.7452,12256.2674
2006-10-19 13:50:00,46.95,46.95,46.89,46.89,7242.339832869081,21.7498,21.7498,21.722,21.722,7242.3398
2006-10-19 13:55:00,46.89,46.89,46.86,46.88,14623.955431754875,21.722,21.722,21.7081,21.7174,14623.9554
2006-10-19 14:00:00,46.88,46.9,46.88,46.88,11838.440111420614,21.7174,21.7267,21.7174,21.7174,11838.4401
2006-10-19 14:05:00,46.88,46.89,46.86,46.87,26183.844011142064,21.7174,21.722,21.7081,21.7128,26183.844
2006-10-19 14:10:00,46.87,46.91,46.86,46.87,23398.3286908078,21.7128,21.7313,21.7081,21.7128,23398.3287
2006-10-19 14:15:00,46.87,46.89,46.86,46.88,21448.46796657382,21.7128,21.722,21.7081,21.7174,21448.468
2006-10-19 14:20:00,46.88,46.89,46.86,46.89,17270.194986072423,21.7174,21.722,21.7081,21.722,17270.195
2006-10-19 14:25:00,46.88,46.89,46.85,46.86,19080.77994428969,21.7174,21.722,21.7035,21.7081,19080.7799
2006-10-19 14:30:00,46.86,46.92,46.85,46.91,16852.367688022285,21.7081,21.7359,21.7035,21.7313,16852.3677
2006-10-19 14:35:00,46.9,46.91,46.86,46.91,23398.3286908078,21.7267,21.7313,21.7081,21.7313,23398.3287
2006-10-19 14:40:00,46.91,46.92,46.9,46.92,13927.57660167131,21.7313,21.7359,21.7267,21.7359,13927.5766
2006-10-19 14:45:00,46.92,46.95,46.91,46.95,22005.57103064067,21.7359,21.7498,21.7313,21.7498,22005.571
2006-10-19 14:50:00,46.96,46.99,46.92,46.93,28551.532033426185,21.7545,21.7684,21.7359,21.7406,28551.532
2006-10-19 14:55:00,46.93,46.94,46.9,46.94,17966.57381615599,21.7406,21.7452,21.7267,21.7452,17966.5738
2006-10-19 15:00:00,46.93,46.94,46.87,46.87,20334.26183844012,21.7406,21.7452,21.7128,21.7128,20334.2618
2006-10-19 15:05:00,46.88,46.93,46.87,46.93,15598.885793871868,21.7174,21.7406,21.7128,21.7406,15598.8858
2006-10-19 15:10:00,46.94,46.96,46.93,46.93,22841.225626740947,21.7452,21.7545,21.7406,21.7406,22841.2256
2006-10-19 15:15:00,46.94,46.94,46.89,46.89,19637.883008356548,21.7452,21.7452,21.722,21.722,19637.883
2006-10-19 15:20:00,46.9,46.94,46.89,46.9,15738.16155988858,21.7267,21.7452,21.722,21.7267,15738.1616
2006-10-19 15:25:00,46.9,46.94,46.9,46.9,22701.949860724235,21.7267,21.7452,21.7267,21.7267,22701.9499
2006-10-19 15:30:00,46.91,46.99,46.9,46.99,49442.89693593315,21.7313,21.7684,21.7267,21.7684,49442.8969
2006-10-19 15:35:00,46.97,46.99,46.94,46.94,21030.64066852368,21.7591,21.7684,21.7452,21.7452,21030.6407
2006-10-19 15:40:00,46.94,46.99,46.94,46.98,24930.362116991644,21.7452,21.7684,21.7452,21.7637,24930.3621
2006-10-19 15:45:00,46.99,46.99,46.97,46.98,33983.28690807799,21.7684,21.7684,21.7591,21.7637,33983.2869
2006-10-19 15:50:00,46.98,46.99,46.9,46.9,30919.22005571031,21.7637,21.7684,21.7267,21.7267,30919.2201
2006-10-19 15:55:00,46.91,46.94,46.89,46.92,46796.6573816156,21.7313,21.7452,21.722,21.7359,46796.6574
2006-10-20 09:30:00,47.04,47.04,46.81,46.82,245821.72701949865,21.7915,21.7915,21.685,21.6896,245821.727
2006-10-20 09:35:00,46.81,46.83,46.6,46.69,28551.532033426185,21.685,21.6943,21.5877,21.6294,28551.532
2006-10-20 09:40:00,46.68,46.74,46.63,46.7,16573.816155988858,21.6248,21.6526,21.6016,21.634,16573.8162
2006-10-20 09:45:00,46.71,46.72,46.67,46.68,14206.128133704737,21.6387,21.6433,21.6201,21.6248,14206.1281
2006-10-20 09:50:00,46.68,46.68,46.6,46.62,104178.2729805014,21.6248,21.6248,21.5877,21.597,104178.273
2006-10-20 09:55:00,46.62,46.62,46.45,46.57,65598.88579387187,21.597,21.597,21.5182,21.5738,65598.8858
2006-10-20 10:00:00,46.57,46.71,46.52,46.67,131894.1504178273,21.5738,21.6387,21.5506,21.6201,131894.1504
2006-10-20 10:05:00,46.63,46.71,46.6,46.67,19777.15877437326,21.6016,21.6387,21.5877,21.6201,19777.1588
2006-10-20 10:10:00,46.66,46.69,46.66,46.68,69080.7799442897,21.6155,21.6294,21.6155,21.6248,69080.7799
2006-10-20 10:15:00,46.68,46.68,46.61,46.61,6824.512534818942,21.6248,21.6248,21.5923,21.5923,6824.5125
2006-10-20 10:20:00,46.61,46.72,46.61,46.71,12534.81894150418,21.5923,21.6433,21.5923,21.6387,12534.8189
2006-10-20 10:25:00,46.73,46.73,46.69,46.71,5849.58217270195,21.6479,21.6479,21.6294,21.6387,5849.5822
2006-10-20 10:30:00,46.72,46.72,46.67,46.7,11559.888579387189,21.6433,21.6433,21.6201,21.634,11559.8886
2006-10-20 10:35:00,46.7,46.76,46.69,46.76,10724.23398328691,21.634,21.6618,21.6294,21.6618,10724.234
2006-10-20 10:40:00,46.73,46.82,46.73,46.8,11281.337047353762,21.6479,21.6896,21.6479,21.6804,11281.337
2006-10-20 10:45:00,46.8,46.83,46.78,46.8,19080.77994428969,21.6804,21.6943,21.6711,21.6804,19080.7799
2006-10-20 10:50:00,46.81,46.83,46.78,46.81,19220.05571030641,21.685,21.6943,21.6711,21.685,19220.0557
2006-10-20 10:55:00,46.81,46.83,46.79,46.79,7381.615598885794,21.685,21.6943,21.6757,21.6757,7381.6156
2006-10-20 11:00:00,46.79,46.86,46.79,46.84,50000.0,21.6757,21.7081,21.6757,21.6989,50000.0
2006-10-20 11:05:00,46.84,46.86,46.8,46.83,10306.406685236769,21.6989,21.7081,21.6804,21.6943,10306.4067
2006-10-20 11:10:00,46.83,46.84,46.81,46.82,8635.097493036212,21.6943,21.6989,21.685,21.6896,8635.0975
2006-10-20 11:15:00,46.83,46.89,46.8,46.83,15877.437325905294,21.6943,21.722,21.6804,21.6943,15877.4373
2006-10-20 11:20:00,46.84,46.88,46.84,46.86,7381.615598885794,21.6989,21.7174,21.6989,21.7081,7381.6156
2006-10-20 11:25:00,46.88,46.91,46.84,46.89,57103.06406685237,21.7174,21.7313,21.6989,21.722,57103.0641
2006-10-20 11:30:00,46.9,46.97,46.89,46.96,20194.9860724234,21.7267,21.7591,21.722,21.7545,20194.9861
2006-10-20 11:35:00,46.96,46.99,46.96,46.99,8495.821727019498,21.7545,21.7684,21.7545,21.7684,8495.8217
2006-10-20 11:40:00,46.97,46.99,46.97,46.98,11977.715877437327,21.7591,21.7684,21.7591,21.7637,11977.7159
2006-10-20 11:45:00,46.98,47.04,46.97,47.04,33286.908077994434,21.7637,21.7915,21.7591,21.7915,33286.9081
2006-10-20 11:50:00,47.04,47.04,47.03,47.03,9192.200557103064,21.7915,21.7915,21.7869,21.7869,9192.2006
2006-10-20 11:55:00,47.03,47.08,47.03,47.07,12952.64623955432,21.7869,21.8101,21.7869,21.8054,12952.6462
2006-10-20 12:00:00,47.09,47.11,47.08,47.1,22701.949860724235,21.8147,21.824,21.8101,21.8193,22701.9499
2006-10-20 12:05:00,47.1,47.13,47.09,47.13,14345.403899721448,21.8193,21.8332,21.8147,21.8332,14345.4039
2006-10-20 12:10:00,47.13,47.14,47.11,47.13,12395.543175487466,21.8332,21.8379,21.824,21.8332,12395.5432
2006-10-20 12:15:00,47.14,47.17,47.14,47.15,11002.785515320336,21.8379,21.8518,21.8379,21.8425,11002.7855
2006-10-20 12:20:00,47.14,47.17,47.14,47.16,10167.130919220055,21.8379,21.8518,21.8379,21.8471,10167.1309
2006-10-20 12:25:00,47.15,47.16,47.1,47.11,12534.81894150418,21.8425,21.8471,21.8193,21.824,12534.8189
2006-10-20 12:30:00,47.11,47.15,47.11,47.13,11838.440111420614,21.824,21.8425,21.824,21.8332,11838.4401
2006-10-20 12:35:00,47.12,47.15,47.1,47.1,8774.373259052925,21.8286,21.8425,21.8193,21.8193,8774.3733
2006-10-20 12:40:00,47.1,47.15,47.1,47.12,10306.406685236769,21.8193,21.8425,21.8193,21.8286,10306.4067
2006-10-20 12:45:00,47.12,47.14,47.12,47.13,7799.442896935933,21.8286,21.8379,21.8286,21.8332,7799.4429
2006-10-20 12:50:00,47.14,47.14,47.1,47.1,53064.066852367694,21.8379,21.8379,21.8193,21.8193,53064.0669
2006-10-20 12:55:00,47.12,47.13,47.1,47.1,5849.58217270195,21.8286,21.8332,21.8193,21.8193,5849.5822
2006-10-20 13:00:00,47.11,47.12,47.09,47.09,4874.651810584958,21.824,21.8286,21.8147,21.8147,4874.6518
2006-10-20 13:05:00,47.1,47.11,47.09,47.1,4735.376044568246,21.8193,21.824,21.8147,21.8193,4735.376
2006-10-20 13:10:00,47.1,47.11,47.09,47.11,5431.7548746518105,21.8193,21.824,21.8147,21.824,5431.7549
2006-10-20 13:15:00,47.11,47.14,47.11,47.14,12256.267409470753,21.824,21.8379,21.824,21.8379,12256.2674
2006-10-20 13:20:00,47.14,47.14,47.12,47.14,28830.08356545961,21.8379,21.8379,21.8286,21.8379,28830.0836
2006-10-20 13:25:00,47.13,47.16,47.06,47.12,32869.08077994429,21.8332,21.8471,21.8008,21.8286,32869.0808
2006-10-20 13:30:00,47.13,47.15,47.09,47.09,17270.194986072423,21.8332,21.8425,21.8147,21.8147,17270.195
2006-10-20 13:35:00,47.09,47.09,47.01,47.05,11838.440111420614,21.8147,21.8147,21.7776,21.7962,11838.4401
2006-10-20 13:40:00,47.04,47.07,46.96,46.99,23119.777158774374,21.7915,21.8054,21.7545,21.7684,23119.7772
2006-10-20 13:45:00,46.99,47.05,46.96,47.01,21587.74373259053,21.7684,21.7962,21.7545,21.7776,21587.7437
2006-10-20 13:50:00,47.0,47.02,46.98,47.02,16713.091922005573,21.773,21.7823,21.7637,21.7823,16713.0919
2006-10-20 13:55:00,47.02,47.05,46.98,46.99,11142.061281337048,21.7823,21.7962,21.7637,21.7684,11142.0613
2006-10-20 14:00:00,46.99,47.04,46.97,47.02,8356.545961002786,21.7684,21.7915,21.7591,21.7823,8356.546
2006-10-20 14:05:00,47.02,47.04,47.0,47.01,7660.167130919221,21.7823,21.7915,21.773,21.7776,7660.1671
2006-10-20 14:10:00,47.02,47.02,46.99,47.01,6406.6852367688025,21.7823,21.7823,21.7684,21.7776,6406.6852
2006-10-20 14:15:00,47.01,47.01,46.9,46.95,43454.03899721448,21.7776,21.7776,21.7267,21.7498,43454.039
2006-10-20 14:20:00,46.95,47.0,46.94,46.99,8913.649025069639,21.7498,21.773,21.7452,21.7684,8913.649
2006-10-20 14:25:00,46.99,46.99,46.94,46.98,9052.924791086352,21.7684,21.7684,21.7452,21.7637,9052.9248
2006-10-20 14:30:00,46.96,47.05,46.96,47.01,16155.98885793872,21.7545,21.7962,21.7545,21.7776,16155.9889
2006-10-20 14:35:00,47.01,47.04,47.01,47.02,11699.1643454039,21.7776,21.7915,21.7776,21.7823,11699.1643
2006-10-20 14:40:00,47.01,47.04,47.0,47.04,10167.130919220055,21.7776,21.7915,21.773,21.7915,10167.1309
2006-10-20 14:45:00,47.03,47.04,46.99,47.01,16295.264623955432,21.7869,21.7915,21.7684,21.7776,16295.2646
2006-10-20 14:50:00,47.01,47.02,47.0,47.01,63788.3008356546,21.7776,21.7823,21.773,21.7776,63788.3008
2006-10-20 14:55:00,47.02,47.02,47.0,47.01,9331.476323119778,21.7823,21.7823,21.773,21.7776,9331.4763
2006-10-20 15:00:00,47.01,47.02,47.01,47.01,14902.506963788304,21.7776,21.7823,21.7776,21.7776,14902.507
2006-10-20 15:05:00,47.01,47.11,47.01,47.11,41922.00557103064,21.7776,21.824,21.7776,21.824,41922.0056
2006-10-20 15:10:00,47.11,47.12,47.09,47.11,23537.604456824512,21.824,21.8286,21.8147,21.824,23537.6045
2006-10-20 15:15:00,47.11,47.14,47.09,47.14,26044.56824512535,21.824,21.8379,21.8147,21.8379,26044.5682
2006-10-20 15:20:00,47.14,47.2,47.14,47.19,30222.841225626744,21.8379,21.8657,21.8379,21.861,30222.8412
2006-10-20 15:25:00,47.19,47.22,47.19,47.21,9888.57938718663,21.861,21.8749,21.861,21.8703,9888.5794
2006-10-20 15:30:00,47.21,47.23,47.19,47.19,17130.91922005571,21.8703,21.8796,21.861,21.861,17130.9192
2006-10-20 15:35:00,47.19,47.2,47.16,47.17,11699.1643454039,21.861,21.8657,21.8471,21.8518,11699.1643
2006-10-20 15:40:00,47.17,47.21,47.17,47.17,19777.15877437326,21.8518,21.8703,21.8518,21.8518,19777.1588
2006-10-20 15:45:00,47.16,47.16,47.12,47.14,15738.16155988858,21.8471,21.8471,21.8286,21.8379,15738.1616
2006-10-20 15:50:00,47.13,47.16,47.11,47.12,22284.122562674096,21.8332,21.8471,21.824,21.8286,22284.1226
2006-10-20 15:55:00,47.12,47.15,47.12,47.14,26880.22284122563,21.8286,21.8425,21.8286,21.8379,26880.2228
2006-10-23 09:30:00,46.96,46.96,46.7,46.75,24930.362116991644,21.7545,21.7545,21.634,21.6572,24930.3621
2006-10-23 09:35:00,46.78,47.09,46.78,47.09,17548.74651810585,21.6711,21.8147,21.6711,21.8147,17548.7465
2006-10-23 09:40:00,47.11,47.12,46.96,47.04,12674.094707520891,21.824,21.8286,21.7545,21.7915,12674.0947
2006-10-23 09:45:00,47.04,47.22,47.04,47.19,12116.99164345404,21.7915,21.8749,21.7915,21.861,12116.9916
2006-10-23 09:50:00,47.18,47.18,47.04,47.06,11420.612813370471,21.8564,21.8564,21.7915,21.8008,11420.6128
2006-10-23 09:55:00,47.04,47.06,46.99,46.99,5710.306406685237,21.7915,21.8008,21.7684,21.7684,5710.3064
2006-10-23 10:00:00,46.99,47.03,46.98,46.99,31615.598885793872,21.7684,21.7869,21.7637,21.7684,31615.5989
2006-10-23 10:05:00,47.0,47.02,46.94,46.95,18941.504178272982,21.773,21.7823,21.7452,21.7498,18941.5042
2006-10-23 10:10:00,46.96,47.01,46.96,46.97,16573.816155988858,21.7545,21.7776,21.7545,21.7591,16573.8162
2006-10-23 10:15:00,46.98,46.99,46.95,46.99,12534.81894150418,21.7637,21.7684,21.7498,21.7684,12534.8189
2006-10-23 10:20:00,46.99,47.07,46.96,47.07,15877.437325905294,21.7684,21.8054,21.7545,21.8054,15877.4373
2006-10-23 10:25:00,47.06,47.07,46.92,46.93,17270.194986072423,21.8008,21.8054,21.7359,21.7406,17270.195
2006-10-23 10:30:00,46.94,47.04,46.94,47.04,11838.440111420614,21.7452,21.7915,21.7452,21.7915,11838.4401
2006-10-23 10:35:00,47.03,47.15,47.03,47.1,15459.610027855157,21.7869,21.8425,21.7869,21.8193,15459.61
2006-10-23 10:40:00,47.09,47.09,47.04,47.05,4456.824512534819,21.8147,21.8147,21.7915,21.7962,4456.8245
2006-10-23 10:45:00,47.05,47.06,47.04,47.05,9610.027855153205,21.7962,21.8008,21.7915,21.7962,9610.0279
2006-10-23 10:50:00,47.04,47.09,47.01,47.08,33147.632311977715,21.7915,21.8147,21.7776,21.8101,33147.6323
2006-10-23 10:55:00,47.07,47.1,47.06,47.1,7799.442896935933,21.8054,21.8193,21.8008,21.8193,7799.4429
2006-10-23 11:00:00,47.09,47.14,47.06,47.12,18941.504178272982,21.8147,21.8379,21.8008,21.8286,18941.5042
2006-10-23 11:05:00,47.1,47.24,47.1,47.24,10167.130919220055,21.8193,21.8842,21.8193,21.8842,10167.1309
2006-10-23 11:10:00,47.24,47.38,47.24,47.33,51810.58495821728,21.8842,21.949,21.8842,21.9259,51810.585
2006-10-23 11:15:00,47.32,47.38,47.32,47.34,14763.231197771587,21.9212,21.949,21.9212,21.9305,14763.2312
2006-10-23 11:20:00,47.35,47.37,47.3,47.33,9052.924791086352,21.9351,21.9444,21.912,21.9259,9052.9248
2006-10-23 11:25:00,47.33,47.33,47.29,47.3,8077.994428969359,21.9259,21.9259,21.9073,21.912,8077.9944
2006-10-23 11:30:00,47.29,47.35,47.29,47.33,16016.713091922007,21.9073,21.9351,21.9073,21.9259,16016.7131
2006-10-23 11:35:00,47.32,47.32,47.29,47.29,4038.99721448468,21.9212,21.9212,21.9073,21.9073,4038.9972
2006-10-23 11:40:00,47.29,47.35,47.29,47.35,10584.958217270196,21.9073,21.9351,21.9073,21.9351,10584.9582
2006-10-23 11:45:00,47.36,47.37,47.29,47.29,6128.133704735376,21.9398,21.9444,21.9073,21.9073,6128.1337
2006-10-23 11:50:00,47.29,47.38,47.29,47.37,7242.339832869081,21.9073,21.949,21.9073,21.9444,7242.3398
2006-10-23 11:55:00,47.37,47.37,47.3,47.31,4735.376044568246,21.9444,21.9444,21.912,21.9166,4735.376
2006-10-23 12:00:00,47.3,47.36,47.3,47.34,4596.100278551532,21.912,21.9398,21.912,21.9305,4596.1003
2006-10-23 12:05:00,47.35,47.37,47.33,47.37,5849.58217270195,21.9351,21.9444,21.9259,21.9444,5849.5822
2006-10-23 12:10:00,47.38,47.38,47.34,47.34,4317.548746518106,21.949,21.949,21.9305,21.9305,4317.5487
2006-10-23 12:15:00,47.34,47.35,47.32,47.32,5988.857938718664,21.9305,21.9351,21.9212,21.9212,5988.8579
2006-10-23 12:20:00,47.3,47.3,47.24,47.25,8635.097493036212,21.912,21.912,21.8842,21.8888,8635.0975
2006-10-23 12:25:00,47.25,47.29,47.24,47.27,12674.094707520891,21.8888,21.9073,21.8842,21.8981,12674.0947
2006-10-23 12:30:00,47.27,47.3,47.26,47.27,10445.682451253482,21.8981,21.912,21.8935,21.8981,10445.6825
2006-10-23 12:35:00,47.28,47.29,47.26,47.29,8217.270194986073,21.9027,21.9073,21.8935,21.9073,8217.2702
2006-10-23 12:40:00,47.29,47.35,47.29,47.35,4596.100278551532,21.9073,21.9351,21.9073,21.9351,4596.1003
2006-10-23 12:45:00,47.36,47.36,47.29,47.29,11002.785515320336,21.9398,21.9398,21.9073,21.9073,11002.7855
2006-10-23 12:50:00,47.29,47.34,47.29,47.32,6545.961002785516,21.9073,21.9305,21.9073,21.9212,6545.961
2006-10-23 12:55:00,47.32,47.36,47.32,47.34,4178.272980501393,21.9212,21.9398,21.9212,21.9305,4178.273
2006-10-23 13:00:00,47.34,47.35,47.32,47.33,11002.785515320336,21.9305,21.9351,21.9212,21.9259,11002.7855
2006-10-23 13:05:00,47.33,47.33,47.23,47.23,7660.167130919221,21.9259,21.9259,21.8796,21.8796,7660.1671
2006-10-23 13:10:00,47.24,47.27,47.23,47.24,5013.927576601672,21.8842,21.8981,21.8796,21.8842,5013.9276
2006-10-23 13:15:00,47.24,47.29,47.24,47.27,4596.100278551532,21.8842,21.9073,21.8842,21.8981,4596.1003
2006-10-23 13:20:00,47.28,47.3,47.24,47.25,7520.891364902507,21.9027,21.912,21.8842,21.8888,7520.8914
2006-10-23 13:25:00,47.25,47.27,47.25,47.27,36768.802228412256,21.8888,21.8981,21.8888,21.8981,36768.8022
2006-10-23 13:30:00,47.27,47.29,47.23,47.23,7520.891364902507,21.8981,21.9073,21.8796,21.8796,7520.8914
2006-10-23 13:35:00,47.21,47.22,47.19,47.21,8356.545961002786,21.8703,21.8749,21.861,21.8703,8356.546
2006-10-23 13:40:00,47.2,47.21,47.18,47.18,3064.066852367688,21.8657,21.8703,21.8564,21.8564,3064.0669
2006-10-23 13:45:00,47.19,47.19,47.16,47.16,9331.476323119778,21.861,21.861,21.8471,21.8471,9331.4763
2006-10-23 13:50:00,47.16,47.19,47.14,47.17,12395.543175487466,21.8471,21.861,21.8379,21.8518,12395.5432
2006-10-23 13:55:00,47.18,47.19,47.16,47.19,11002.785515320336,21.8564,21.861,21.8471,21.861,11002.7855
2006-10-23 14:00:00,47.19,47.19,47.17,47.17,8217.270194986073,21.861,21.861,21.8518,21.8518,8217.2702
2006-10-23 14:05:00,47.14,47.17,47.14,47.17,5153.203342618384,21.8379,21.8518,21.8379,21.8518,5153.2033
2006-10-23 14:10:00,47.17,47.17,47.16,47.17,9192.200557103064,21.8518,21.8518,21.8471,21.8518,9192.2006
2006-10-23 14:15:00,47.17,47.17,47.14,47.15,11699.1643454039,21.8518,21.8518,21.8379,21.8425,11699.1643
2006-10-23 14:20:00,47.15,47.15,47.06,47.09,11559.888579387189,21.8425,21.8425,21.8008,21.8147,11559.8886
2006-10-23 14:25:00,47.1,47.19,47.09,47.09,27994.42896935933,21.8193,21.861,21.8147,21.8147,27994.429
2006-10-23 14:30:00,47.09,47.19,47.08,47.19,11699.1643454039,21.8147,21.861,21.8101,21.861,11699.1643
2006-10-23 14:35:00,47.19,47.23,47.11,47.12,27437.32590529248,21.861,21.8796,21.824,21.8286,27437.3259
2006-10-23 14:40:00,47.12,47.22,47.12,47.21,16016.713091922007,21.8286,21.8749,21.8286,21.8703,16016.7131
2006-10-23 14:45:00,47.2,47.2,47.11,47.19,26740.947075208915,21.8657,21.8657,21.824,21.861,26740.9471
2006-10-23 14:50:00,47.19,47.2,47.14,47.17,16852.367688022285,21.861,21.8657,21.8379,21.8518,16852.3677
2006-10-23 14:55:00,47.17,47.19,47.15,47.19,13927.57660167131,21.8518,21.861,21.8425,21.861,13927.5766
2006-10-23 15:00:00,47.18,47.21,47.17,47.2,17548.74651810585,21.8564,21.8703,21.8518,21.8657,17548.7465
2006-10-23 15:05:00,47.22,47.27,47.22,47.24,12256.267409470753,21.8749,21.8981,21.8749,21.8842,12256.2674
2006-10-23 15:10:00,47.24,47.24,47.19,47.19,21309.192200557103,21.8842,21.8842,21.861,21.861,21309.1922
2006-10-23 15:15:00,47.19,47.24,47.19,47.22,34261.83844011142,21.861,21.8842,21.861,21.8749,34261.8384
2006-10-23 15:20:00,47.22,47.22,47.19,47.21,24233.98328690808,21.8749,21.8749,21.861,21.8703,24233.9833
2006-10-23 15:25:00,47.19,47.2,47.17,47.18,23955.43175487465,21.861,21.8657,21.8518,21.8564,23955.4318
2006-10-23 15:30:00,47.18,47.21,47.18,47.19,14345.403899721448,21.8564,21.8703,21.8564,21.861,14345.4039
2006-10-23 15:35:00,47.19,47.21,47.18,47.21,10584.958217270196,21.861,21.8703,21.8564,21.8703,10584.9582
2006-10-23 15:40:00,47.21,47.25,47.19,47.24,20334.26183844012,21.8703,21.8888,21.861,21.8842,20334.2618
2006-10-23 15:45:00,47.23,47.3,47.23,47.3,26323.119777158776,21.8796,21.912,21.8796,21.912,26323.1198
2006-10-23 15:50:00,47.29,47.3,47.22,47.23,29665.73816155989,21.9073,21.912,21.8749,21.8796,29665.7382
2006-10-23 15:55:00,47.22,47.24,47.21,47.23,26323.119777158776,21.8749,21.8842,21.8703,21.8796,26323.1198
2006-10-24 09:30:00,47.0,47.03,46.81,46.81,28551.532033426185,21.773,21.7869,21.685,21.685,28551.532
2006-10-24 09:35:00,46.86,46.96,46.78,46.94,13091.922005571032,21.7081,21.7545,21.6711,21.7452,13091.922
2006-10-24 09:40:00,46.94,46.94,46.85,46.94,10445.682451253482,21.7452,21.7452,21.7035,21.7452,10445.6825
2006-10-24 09:45:00,46.94,47.06,46.92,46.94,25208.91364902507,21.7452,21.8008,21.7359,21.7452,25208.9136
2006-10-24 09:50:00,46.91,46.91,46.85,46.88,10445.682451253482,21.7313,21.7313,21.7035,21.7174,10445.6825
2006-10-24 09:55:00,46.86,47.02,46.86,46.89,37465.18105849582,21.7081,21.7823,21.7081,21.722,37465.1811
2006-10-24 10:00:00,46.88,46.99,46.88,46.89,30362.116991643456,21.7174,21.7684,21.7174,21.722,30362.117
2006-10-24 10:05:00,46.89,46.89,46.85,46.85,10863.50974930362,21.722,21.722,21.7035,21.7035,10863.5097
2006-10-24 10:10:00,46.84,46.84,46.81,46.81,21448.46796657382,21.6989,21.6989,21.685,21.685,21448.468
2006-10-24 10:15:00,46.81,46.82,46.78,46.81,93175.48746518108,21.685,21.6896,21.6711,21.685,93175.4875
2006-10-24 10:20:00,46.81,46.94,46.81,46.89,24791.08635097493,21.685,21.7452,21.685,21.722,24791.0864
2006-10-24 10:25:00,46.89,46.96,46.83,46.86,21030.64066852368,21.722,21.7545,21.6943,21.7081,21030.6407
2006-10-24 10:30:00,46.86,46.86,46.81,46.82,11420.612813370471,21.7081,21.7081,21.685,21.6896,11420.6128
2006-10-24 10:35:00,46.81,46.84,46.81,46.84,17409.47075208914,21.685,21.6989,21.685,21.6989,17409.4708
2006-10-24 10:40:00,46.82,46.87,46.81,46.84,29108.63509749304,21.6896,21.7128,21.685,21.6989,29108.6351
2006-10-24 10:45:00,46.83,46.85,46.81,46.85,13509.74930362117,21.6943,21.7035,21.685,21.7035,13509.7493
2006-10-24 10:50:00,46.85,46.86,46.81,46.81,10445.682451253482,21.7035,21.7081,21.685,21.685,10445.6825
2006-10-24 10:55:00,46.82,46.82,46.8,46.81,11977.715877437327,21.6896,21.6896,21.6804,21.685,11977.7159
2006-10-24 11:00:00,46.81,46.81,46.77,46.81,14763.231197771587,21.685,21.685,21.6665,21.685,14763.2312
2006-10-24 11:05:00,46.81,46.83,46.81,46.81,11838.440111420614,21.685,21.6943,21.685,21.685,11838.4401
2006-10-24 11:10:00,46.83,46.84,46.81,46.84,5849.58217270195,21.6943,21.6989,21.685,21.6989,5849.5822
2006-10-24 11:15:00,46.82,46.85,46.81,46.84,15459.610027855157,21.6896,21.7035,21.685,21.6989,15459.61
2006-10-24 11:20:00,46.84,46.85,46.82,46.85,10445.682451253482,21.6989,21.7035,21.6896,21.7035,10445.6825
2006-10-24 11:25:00,46.85,46.85,46.82,46.83,6128.133704735376,21.7035,21.7035,21.6896,21.6943,6128.1337
2006-10-24 11:30:00,46.84,46.86,46.82,46.82,8495.821727019498,21.6989,21.7081,21.6896,21.6896,8495.8217
2006-10-24 11:35:00,46.81,46.84,46.81,46.84,15041.782729805014,21.685,21.6989,21.685,21.6989,15041.7827
2006-10-24 11:40:00,46.85,46.86,46.83,46.84,5013.927576601672,21.7035,21.7081,21.6943,21.6989,5013.9276
2006-10-24 11:45:00,46.85,46.85,46.81,46.81,6824.512534818942,21.7035,21.7035,21.685,21.685,6824.5125
2006-10-24 11:50:00,46.81,46.82,46.81,46.81,6128.133704735376,21.685,21.6896,21.685,21.685,6128.1337
2006-10-24 11:55:00,46.82,46.84,46.82,46.84,3899.721448467967,21.6896,21.6989,21.6896,21.6989,3899.7214
2006-10-24 12:00:00,46.84,46.86,46.81,46.81,12674.094707520891,21.6989,21.7081,21.685,21.685,12674.0947
2006-10-24 12:05:00,46.82,46.85,46.81,46.81,10863.50974930362,21.6896,21.7035,21.685,21.685,10863.5097
2006-10-24 12:10:00,46.81,46.84,46.81,46.84,13649.025069637884,21.685,21.6989,21.685,21.6989,13649.0251
2006-10-24 12:15:00,46.84,46.85,46.82,46.83,8077.994428969359,21.6989,21.7035,21.6896,21.6943,8077.9944
2006-10-24 12:20:00,46.84,46.85,46.81,46.81,17548.74651810585,21.6989,21.7035,21.685,21.685,17548.7465
2006-10-24 12:25:00,46.81,46.82,46.81,46.81,11281.337047353762,21.685,21.6896,21.685,21.685,11281.337
2006-10-24 12:30:00,46.81,46.81,46.79,46.79,8356.545961002786,21.685,21.685,21.6757,21.6757,8356.546
2006-10-24 12:35:00,46.8,46.8,46.77,46.78,9192.200557103064,21.6804,21.6804,21.6665,21.6711,9192.2006
2006-10-24 12:40:00,46.78,46.78,46.78,46.78,12674.094707520891,21.6711,21.6711,21.6711,21.6711,12674.0947
2006-10-24 12:45:00,46.78,46.78,46.77,46.78,20334.26183844012,21.6711,21.6711,21.6665,21.6711,20334.2618
2006-10-24 12:50:00,46.78,46.78,46.74,46.76,30083.56545961003,21.6711,21.6711,21.6526,21.6618,30083.5655
2006-10-24 12:55:00,46.76,46.76,46.76,46.76,22980.501392757666,21.6618,21.6618,21.6618,21.6618,22980.5014
2006-10-24 13:00:00,46.75,46.75,46.71,46.74,30501.392757660167,21.6572,21.6572,21.6387,21.6526,30501.3928
2006-10-24 13:05:00,46.73,46.77,46.73,46.74,567688.0222841226,21.6479,21.6665,21.6479,21.6526,567688.0223
2006-10-24 13:10:00,46.74,46.78,46.73,46.76,64484.67966573816,21.6526,21.6711,21.6479,21.6618,64484.6797
2006-10-24 13:15:00,46.75,46.77,46.73,46.75,353621.16991643456,21.6572,21.6665,21.6479,21.6572,353621.1699
2006-10-24 13:20:00,46.76,46.77,46.74,46.75,15459.610027855157,21.6618,21.6665,21.6526,21.6572,15459.61
2006-10-24 13:25:00,46.75,46.76,46.73,46.73,10863.50974930362,21.6572,21.6618,21.6479,21.6479,10863.5097
2006-10-24 13:30:00,46.73,46.76,46.73,46.76,13788.300835654596,21.6479,21.6618,21.6479,21.6618,13788.3008
2006-10-24 13:35:00,46.76,46.78,46.76,46.78,8774.373259052925,21.6618,21.6711,21.6618,21.6711,8774.3733
2006-10-24 13:40:00,46.79,46.81,46.77,46.77,10167.130919220055,21.6757,21.685,21.6665,21.6665,10167.1309
2006-10-24 13:45:00,46.77,46.79,46.76,46.78,16155.98885793872,21.6665,21.6757,21.6618,21.6711,16155.9889
2006-10-24 13:50:00,46.79,46.8,46.78,46.79,11559.888579387189,21.6757,21.6804,21.6711,21.6757,11559.8886
2006-10-24 13:55:00,46.79,46.79,46.77,46.78,14484.679665738162,21.6757,21.6757,21.6665,21.6711,14484.6797
2006-10-24 14:00:00,46.78,46.8,46.78,46.8,11559.888579387189,21.6711,21.6804,21.6711,21.6804,11559.8886
2006-10-24 14:05:00,46.8,46.85,46.79,46.82,29665.73816155989,21.6804,21.7035,21.6757,21.6896,29665.7382
2006-10-24 14:10:00,46.82,46.84,46.8,46.81,20612.813370473537,21.6896,21.6989,21.6804,21.685,20612.8134
2006-10-24 14:15:00,46.81,46.85,46.81,46.85,14345.403899721448,21.685,21.7035,21.685,21.7035,14345.4039
2006-10-24 14:20:00,46.86,46.95,46.86,46.94,10306.406685236769,21.7081,21.7498,21.7081,21.7452,10306.4067
2006-10-24 14:25:00,46.94,46.96,46.92,46.95,8635.097493036212,21.7452,21.7545,21.7359,21.7498,8635.0975
2006-10-24 14:30:00,46.95,46.96,46.91,46.95,19916.43454038997,21.7498,21.7545,21.7313,21.7498,19916.4345
2006-10-24 14:35:00,46.95,47.01,46.94,46.99,12395.543175487466,21.7498,21.7776,21.7452,21.7684,12395.5432
2006-10-24 14:40:00,46.99,47.01,46.99,47.01,9192.200557103064,21.7684,21.7776,21.7684,21.7776,9192.2006
2006-10-24 14:45:00,47.01,47.01,46.99,47.01,15320.33426183844,21.7776,21.7776,21.7684,21.7776,15320.3343
2006-10-24 14:50:00,47.0,47.01,46.96,47.0,28830.08356545961,21.773,21.7776,21.7545,21.773,28830.0836
2006-10-24 14:55:00,47.0,47.01,46.99,47.0,11838.440111420614,21.773,21.7776,21.7684,21.773,11838.4401
2006-10-24 15:00:00,47.0,47.05,47.0,47.04,18802.228412256267,21.773,21.7962,21.773,21.7915,18802.2284
2006-10-24 15:05:00,47.04,47.06,47.01,47.01,14066.852367688023,21.7915,21.8008,21.7776,21.7776,14066.8524
2006-10-24 15:10:00,47.0,47.01,46.99,46.99,8077.994428969359,21.773,21.7776,21.7684,21.7684,8077.9944
2006-10-24 15:15:00,46.99,46.99,46.99,46.99,5710.306406685237,21.7684,21.7684,21.7684,21.7684,5710.3064
2006-10-24 15:20:00,46.99,47.01,46.99,47.01,11559.888579387189,21.7684,21.7776,21.7684,21.7776,11559.8886
2006-10-24 15:25:00,47.01,47.04,47.01,47.01,19637.883008356548,21.7776,21.7915,21.7776,21.7776,19637.883
2006-10-24 15:30:00,47.01,47.04,47.01,47.04,15877.437325905294,21.7776,21.7915,21.7776,21.7915,15877.4373
2006-10-24 15:35:00,47.04,47.04,47.02,47.04,13649.025069637884,21.7915,21.7915,21.7823,21.7915,13649.0251
2006-10-24 15:40:00,47.04,47.05,47.03,47.03,15598.885793871868,21.7915,21.7962,21.7869,21.7869,15598.8858
2006-10-24 15:45:00,47.03,47.04,47.0,47.04,33983.28690807799,21.7869,21.7915,21.773,21.7915,33983.2869
2006-10-24 15:50:00,47.04,47.07,47.02,47.07,89275.7660167131,21.7915,21.8054,21.7823,21.8054,89275.766
2006-10-24 15:55:00,47.08,47.12,47.07,47.12,58217.27019498608,21.8101,21.8286,21.8054,21.8286,58217.2702
2006-10-25 09:30:00,47.24,47.32,47.24,47.3,27158.774373259053,21.8842,21.9212,21.8842,21.912,27158.7744
2006-10-25 09:35:00,47.3,47.34,47.16,47.16,14902.506963788304,21.912,21.9305,21.8471,21.8471,14902.507
2006-10-25 09:40:00,47.15,47.25,47.14,47.22,7799.442896935933,21.8425,21.8888,21.8379,21.8749,7799.4429
2006-10-25 09:45:00,47.12,47.32,47.1,47.1,21727.01949860724,21.8286,21.9212,21.8193,21.8193,21727.0195
2006-10-25 09:50:00,47.1,47.17,47.08,47.17,9749.303621169916,21.8193,21.8518,21.8101,21.8518,9749.3036
2006-10-25 09:55:00,47.17,47.19,47.13,47.19,16573.816155988858,21.8518,21.861,21.8332,21.861,16573.8162
2006-10-25 10:00:00,47.17,47.18,47.14,47.16,14066.852367688023,21.8518,21.8564,21.8379,21.8471,14066.8524
2006-10-25 10:05:00,47.17,47.19,47.14,47.17,15320.33426183844,21.8518,21.861,21.8379,21.8518,15320.3343
2006-10-25 10:10:00,47.17,47.19,47.17,47.19,16573.816155988858,21.8518,21.861,21.8518,21.861,16573.8162
2006-10-25 10:15:00,47.19,47.26,47.14,47.16,42618.38440111421,21.861,21.8935,21.8379,21.8471,42618.3844
2006-10-25 10:20:00,47.14,47.24,47.12,47.17,17548.74651810585,21.8379,21.8842,21.8286,21.8518,17548.7465
2006-10-25 10:25:00,47.17,47.21,47.14,47.15,15598.885793871868,21.8518,21.8703,21.8379,21.8425,15598.8858
2006-10-25 10:30:00,47.14,47.14,47.03,47.09,35933.14763231198,21.8379,21.8379,21.7869,21.8147,35933.1476
2006-10-25 10:35:00,47.09,47.13,47.03,47.06,66573.81615598887,21.8147,21.8332,21.7869,21.8008,66573.8162
2006-10-25 10:40:00,47.06,47.11,47.04,47.11,33008.356545961,21.8008,21.824,21.7915,21.824,33008.3565
2006-10-25 10:45:00,47.09,47.11,47.04,47.06,31058.49582172702,21.8147,21.824,21.7915,21.8008,31058.4958
2006-10-25 10:50:00,47.06,47.1,47.06,47.06,84122.56267409472,21.8008,21.8193,21.8008,21.8008,84122.5627
2006-10-25 10:55:00,47.04,47.07,47.04,47.06,42479.108635097495,21.7915,21.8054,21.7915,21.8008,42479.1086
2006-10-25 11:00:00,47.06,47.06,46.91,46.92,55571.03064066853,21.8008,21.8008,21.7313,21.7359,55571.0306
2006-10-25 11:05:00,46.94,46.94,46.84,46.85,15598.885793871868,21.7452,21.7452,21.6989,21.7035,15598.8858
2006-10-25 11:10:00,46.85,46.85,46.78,46.81,10584.958217270196,21.7035,21.7035,21.6711,21.685,10584.9582
2006-10-25 11:15:00,46.81,46.85,46.81,46.83,15041.782729805014,21.685,21.7035,21.685,21.6943,15041.7827
2006-10-25 11:20:00,46.83,46.84,46.74,46.75,40947.07520891365,21.6943,21.6989,21.6526,21.6572,40947.0752
2006-10-25 11:25:00,46.74,46.88,46.74,46.88,29944.28969359332,21.6526,21.7174,21.6526,21.7174,29944.2897
2006-10-25 11:30:00,46.85,46.91,46.85,46.86,13231.197771587744,21.7035,21.7313,21.7035,21.7081,13231.1978
2006-10-25 11:35:00,46.85,46.86,46.81,46.83,11838.440111420614,21.7035,21.7081,21.685,21.6943,11838.4401
2006-10-25 11:40:00,46.81,46.83,46.79,46.79,8077.994428969359,21.685,21.6943,21.6757,21.6757,8077.9944
2006-10-25 11:45:00,46.8,46.81,46.78,46.8,12534.81894150418,21.6804,21.685,21.6711,21.6804,12534.8189
2006-10-25 11:50:00,46.8,46.82,46.79,46.82,7242.339832869081,21.6804,21.6896,21.6757,21.6896,7242.3398
2006-10-25 11:55:00,46.81,46.82,46.8,46.82,5153.203342618384,21.685,21.6896,21.6804,21.6896,5153.2033
2006-10-25 12:00:00,46.82,46.85,46.82,46.84,6824.512534818942,21.6896,21.7035,21.6896,21.6989,6824.5125
2006-10-25 12:05:00,46.84,46.87,46.81,46.87,17827.298050139278,21.6989,21.7128,21.685,21.7128,17827.2981
2006-10-25 12:10:00,46.87,46.87,46.81,46.81,22841.225626740947,21.7128,21.7128,21.685,21.685,22841.2256
2006-10-25 12:15:00,46.83,46.84,46.81,46.81,10306.406685236769,21.6943,21.6989,21.685,21.685,10306.4067
2006-10-25 12:20:00,46.81,46.81,46.78,46.81,16016.713091922007,21.685,21.685,21.6711,21.685,16016.7131
2006-10-25 12:25:00,46.78,46.81,46.78,46.78,21169.91643454039,21.6711,21.685,21.6711,21.6711,21169.9164
2006-10-25 12:30:00,46.78,46.79,46.78,46.78,4178.272980501393,21.6711,21.6757,21.6711,21.6711,4178.273
2006-10-25 12:35:00,46.78,46.81,46.78,46.8,4874.651810584958,21.6711,21.685,21.6711,21.6804,4874.6518
2006-10-25 12:40:00,46.8,46.8,46.78,46.8,13927.57660167131,21.6804,21.6804,21.6711,21.6804,13927.5766
2006-10-25 12:45:00,46.78,46.79,46.76,46.79,37604.45682451253,21.6711,21.6757,21.6618,21.6757,37604.4568
2006-10-25 12:50:00,46.8,46.81,46.78,46.8,53621.16991643454,21.6804,21.685,21.6711,21.6804,53621.1699
2006-10-25 12:55:00,46.79,46.8,46.78,46.79,2646.239554317549,21.6757,21.6804,21.6711,21.6757,2646.2396
2006-10-25 13:00:00,46.78,46.81,46.78,46.81,27437.32590529248,21.6711,21.685,21.6711,21.685,27437.3259
2006-10-25 13:05:00,46.81,46.81,46.76,46.77,17130.91922005571,21.685,21.685,21.6618,21.6665,17130.9192
2006-10-25 13:10:00,46.77,46.78,46.76,46.77,11142.061281337048,21.6665,21.6711,21.6618,21.6665,11142.0613
2006-10-25 13:15:00,46.77,46.78,46.76,46.76,1949.8607242339835,21.6665,21.6711,21.6618,21.6618,1949.8607
2006-10-25 13:20:00,46.78,46.78,46.73,46.73,14623.955431754875,21.6711,21.6711,21.6479,21.6479,14623.9554
2006-10-25 13:25:00,46.75,46.76,46.73,46.76,8635.097493036212,21.6572,21.6618,21.6479,21.6618,8635.0975
2006-10-25 13:30:00,46.8,46.8,46.77,46.78,11281.337047353762,21.6804,21.6804,21.6665,21.6711,11281.337
2006-10-25 13:35:00,46.78,46.79,46.76,46.78,17409.47075208914,21.6711,21.6757,21.6618,21.6711,17409.4708
2006-10-25 13:40:00,46.78,46.81,46.78,46.78,44011.14206128134,21.6711,21.685,21.6711,21.6711,44011.1421
2006-10-25 13:45:00,46.78,46.8,46.76,46.78,13788.300835654596,21.6711,21.6804,21.6618,21.6711,13788.3008
2006-10-25 13:50:00,46.78,46.79,46.78,46.79,13788.300835654596,21.6711,21.6757,21.6711,21.6757,13788.3008
2006-10-25 13:55:00,46.78,46.81,46.78,46.78,35515.32033426184,21.6711,21.685,21.6711,21.6711,35515.3203
2006-10-25 14:00:00,46.78,46.8,46.77,46.78,36629.526462395545,21.6711,21.6804,21.6665,21.6711,36629.5265
2006-10-25 14:05:00,46.78,46.78,46.74,46.74,20612.813370473537,21.6711,21.6711,21.6526,21.6526,20612.8134
2006-10-25 14:10:00,46.74,46.78,46.73,46.76,35376.044568245125,21.6526,21.6711,21.6479,21.6618,35376.0446
2006-10-25 14:15:00,46.76,46.76,46.72,46.74,32869.08077994429,21.6618,21.6618,21.6433,21.6526,32869.0808
2006-10-25 14:20:00,46.74,46.79,46.72,46.75,57103.06406685237,21.6526,21.6757,21.6433,21.6572,57103.0641
2006-10-25 14:25:00,46.76,46.76,46.6,46.6,45682.45125348189,21.6618,21.6618,21.5877,21.5877,45682.4513
2006-10-25 14:30:00,46.6,46.68,46.58,46.65,44846.796657381616,21.5877,21.6248,21.5784,21.6109,44846.7967
2006-10-25 14:35:00,46.66,46.66,46.62,46.62,14206.128133704737,21.6155,21.6155,21.597,21.597,14206.1281
2006-10-25 14:40:00,46.62,46.72,46.61,46.72,13370.473537604455,21.597,21.6433,21.5923,21.6433,13370.4735
2006-10-25 14:45:00,46.72,46.75,46.71,46.72,28272.98050139276,21.6433,21.6572,21.6387,21.6433,28272.9805
2006-10-25 14:50:00,46.73,46.75,46.63,46.63,24094.707520891367,21.6479,21.6572,21.6016,21.6016,24094.7075
2006-10-25 14:55:00,46.63,46.74,46.62,46.72,25208.91364902507,21.6016,21.6526,21.597,21.6433,25208.9136
2006-10-25 15:00:00,46.74,46.74,46.71,46.72,41782.72980501393,21.6526,21.6526,21.6387,21.6433,41782.7298
2006-10-25 15:05:00,46.71,46.73,46.69,46.69,22144.846796657384,21.6387,21.6479,21.6294,21.6294,22144.8468
2006-10-25 15:10:00,46.68,46.68,46.61,46.66,38579.38718662953,21.6248,21.6248,21.5923,21.6155,38579.3872
2006-10-25 15:15:00,46.66,46.68,46.65,46.67,8495.821727019498,21.6155,21.6248,21.6109,21.6201,8495.8217
2006-10-25 15:20:00,46.68,46.75,46.68,46.73,19498.60724233984,21.6248,21.6572,21.6248,21.6479,19498.6072
2006-10-25 15:25:00,46.74,46.76,46.72,46.73,11699.1643454039,21.6526,21.6618,21.6433,21.6479,11699.1643
2006-10-25 15:30:00,46.73,46.76,46.71,46.73,40947.07520891365,21.6479,21.6618,21.6387,21.6479,40947.0752
2006-10-25 15:35:00,46.72,46.76,46.7,46.73,41364.902506963794,21.6433,21.6618,21.634,21.6479,41364.9025
2006-10-25 15:40:00,46.73,46.84,46.72,46.84,27855.15320334262,21.6479,21.6989,21.6433,21.6989,27855.1532
2006-10-25 15:45:00,46.85,46.89,46.81,46.85,27298.05013927577,21.7035,21.722,21.685,21.7035,27298.0501
2006-10-25 15:50:00,46.85,46.88,46.84,46.87,16573.816155988858,21.7035,21.7174,21.6989,21.7128,16573.8162
2006-10-25 15:55:00,46.88,46.9,46.86,46.86,34122.56267409471,21.7174,21.7267,21.7081,21.7081,34122.5627
2006-10-26 09:30:00,46.68,46.76,46.65,46.66,32729.80501392758,21.6248,21.6618,21.6109,21.6155,32729.805
2006-10-26 09:35:00,46.69,46.71,46.66,46.7,10584.958217270196,21.6294,21.6387,21.6155,21.634,10584.9582
2006-10-26 09:40:00,46.7,46.7,46.54,46.54,11977.715877437327,21.634,21.634,21.5599,21.5599,11977.7159
2006-10-26 09:45:00,46.57,46.65,46.5,46.65,7381.615598885794,21.5738,21.6109,21.5414,21.6109,7381.6156
2006-10-26 09:50:00,46.66,46.77,46.65,46.77,12813.370473537603,21.6155,21.6665,21.6109,21.6665,12813.3705
2006-10-26 09:55:00,46.77,46.85,46.75,46.84,11977.715877437327,21.6665,21.7035,21.6572,21.6989,11977.7159
2006-10-26 10:00:00,46.86,46.86,46.63,46.66,11420.612813370471,21.7081,21.7081,21.6016,21.6155,11420.6128
2006-10-26 10:05:00,46.66,46.71,46.66,46.68,10445.682451253482,21.6155,21.6387,21.6155,21.6248,10445.6825
2006-10-26 10:10:00,46.71,46.8,46.71,46.8,11977.715877437327,21.6387,21.6804,21.6387,21.6804,11977.7159
2006-10-26 10:15:00,46.8,46.89,46.78,46.88,24651.810584958217,21.6804,21.722,21.6711,21.7174,24651.8106
2006-10-26 10:20:00,46.86,46.89,46.78,46.81,103064.06685236769,21.7081,21.722,21.6711,21.685,103064.0669
2006-10-26 10:25:00,46.82,46.85,46.78,46.78,26462.395543175488,21.6896,21.7035,21.6711,21.6711,26462.3955
2006-10-26 10:30:00,46.78,46.84,46.78,46.78,14902.506963788304,21.6711,21.6989,21.6711,21.6711,14902.507
2006-10-26 10:35:00,46.79,46.81,46.78,46.78,8077.994428969359,21.6757,21.685,21.6711,21.6711,8077.9944
2006-10-26 10:40:00,46.78,46.85,46.78,46.78,11838.440111420614,21.6711,21.7035,21.6711,21.6711,11838.4401
2006-10-26 10:45:00,46.78,46.78,46.78,46.78,12395.543175487466,21.6711,21.6711,21.6711,21.6711,12395.5432
2006-10-26 10:50:00,46.78,46.81,46.78,46.81,13927.57660167131,21.6711,21.685,21.6711,21.685,13927.5766
2006-10-26 10:55:00,46.81,46.85,46.78,46.78,17966.57381615599,21.685,21.7035,21.6711,21.6711,17966.5738
2006-10-26 11:00:00,46.78,46.78,46.71,46.76,16434.540389972146,21.6711,21.6711,21.6387,21.6618,16434.5404
2006-10-26 11:05:00,46.76,46.78,46.73,46.77,22423.398328690808,21.6618,21.6711,21.6479,21.6665,22423.3983
2006-10-26 11:10:00,46.78,46.84,46.78,46.84,11281.337047353762,21.6711,21.6989,21.6711,21.6989,11281.337
2006-10-26 11:15:00,46.84,46.86,46.75,46.76,13231.197771587744,21.6989,21.7081,21.6572,21.6618,13231.1978
2006-10-26 11:20:00,46.76,46.86,46.76,46.82,17409.47075208914,21.6618,21.7081,21.6618,21.6896,17409.4708
2006-10-26 11:25:00,46.82,46.84,46.78,46.83,5153.203342618384,21.6896,21.6989,21.6711,21.6943,5153.2033
2006-10-26 11:30:00,46.81,46.81,46.77,46.77,9749.303621169916,21.685,21.685,21.6665,21.6665,9749.3036
2006-10-26 11:35:00,46.77,46.78,46.71,46.78,11420.612813370471,21.6665,21.6711,21.6387,21.6711,11420.6128
2006-10-26 11:40:00,46.78,46.78,46.74,46.78,7520.891364902507,21.6711,21.6711,21.6526,21.6711,7520.8914
2006-10-26 11:45:00,46.78,46.78,46.74,46.76,4456.824512534819,21.6711,21.6711,21.6526,21.6618,4456.8245
2006-10-26 11:50:00,46.75,46.76,46.74,46.75,7520.891364902507,21.6572,21.6618,21.6526,21.6572,7520.8914
2006-10-26 11:55:00,46.76,46.76,46.74,46.74,34540.38997214485,21.6618,21.6618,21.6526,21.6526,34540.39
2006-10-26 12:00:00,46.76,46.77,46.75,46.77,5292.479108635098,21.6618,21.6665,21.6572,21.6665,5292.4791
2006-10-26 12:05:00,46.78,46.79,46.75,46.77,6824.512534818942,21.6711,21.6757,21.6572,21.6665,6824.5125
2006-10-26 12:10:00,46.77,46.77,46.74,46.76,3342.6183844011143,21.6665,21.6665,21.6526,21.6618,3342.6184
2006-10-26 12:15:00,46.76,46.84,46.76,46.84,8495.821727019498,21.6618,21.6989,21.6618,21.6989,8495.8217
2006-10-26 12:20:00,46.84,46.84,46.78,46.81,17409.47075208914,21.6989,21.6989,21.6711,21.685,17409.4708
2006-10-26 12:25:00,46.81,46.82,46.78,46.8,11142.061281337048,21.685,21.6896,21.6711,21.6804,11142.0613
2006-10-26 12:30:00,46.79,46.81,46.78,46.78,6267.40947075209,21.6757,21.685,21.6711,21.6711,6267.4095
2006-10-26 12:35:00,46.8,46.81,46.78,46.81,9888.57938718663,21.6804,21.685,21.6711,21.685,9888.5794
2006-10-26 12:40:00,46.8,46.85,46.78,46.81,22423.398328690808,21.6804,21.7035,21.6711,21.685,22423.3983
2006-10-26 12:45:00,46.81,46.87,46.81,46.86,10306.406685236769,21.685,21.7128,21.685,21.7081,10306.4067
2006-10-26 12:50:00,46.86,46.95,46.86,46.9,15877.437325905294,21.7081,21.7498,21.7081,21.7267,15877.4373
2006-10-26 12:55:00,46.89,46.99,46.89,46.97,13509.74930362117,21.722,21.7684,21.722,21.7591,13509.7493
2006-10-26 13:00:00,46.94,46.98,46.94,46.95,9470.752089136491,21.7452,21.7637,21.7452,21.7498,9470.7521
2006-10-26 13:05:00,46.94,46.94,46.91,46.94,10584.958217270196,21.7452,21.7452,21.7313,21.7452,10584.9582
2006-10-26 13:10:00,46.93,46.96,46.91,46.96,7381.615598885794,21.7406,21.7545,21.7313,21.7545,7381.6156
2006-10-26 13:15:00,46.94,46.95,46.89,46.92,14345.403899721448,21.7452,21.7498,21.722,21.7359,14345.4039
2006-10-26 13:20:00,46.9,46.92,46.88,46.89,11142.061281337048,21.7267,21.7359,21.7174,21.722,11142.0613
2006-10-26 13:25:00,46.89,46.96,46.89,46.94,3203.342618384401,21.722,21.7545,21.722,21.7452,3203.3426
2006-10-26 13:30:00,46.96,46.96,46.9,46.92,7381.615598885794,21.7545,21.7545,21.7267,21.7359,7381.6156
2006-10-26 13:35:00,46.93,46.93,46.9,46.91,7242.339832869081,21.7406,21.7406,21.7267,21.7313,7242.3398
2006-10-26 13:40:00,46.92,46.99,46.91,46.96,11420.612813370471,21.7359,21.7684,21.7313,21.7545,11420.6128
2006-10-26 13:45:00,46.99,46.99,46.93,46.93,9052.924791086352,21.7684,21.7684,21.7406,21.7406,9052.9248
2006-10-26 13:50:00,46.92,46.96,46.89,46.92,10167.130919220055,21.7359,21.7545,21.722,21.7359,10167.1309
2006-10-26 13:55:00,46.94,46.95,46.91,46.91,7103.064066852368,21.7452,21.7498,21.7313,21.7313,7103.0641
2006-10-26 14:00:00,46.91,46.95,46.89,46.95,8217.270194986073,21.7313,21.7498,21.722,21.7498,8217.2702
2006-10-26 14:05:00,46.94,46.96,46.9,46.93,10863.50974930362,21.7452,21.7545,21.7267,21.7406,10863.5097
2006-10-26 14:10:00,46.91,46.93,46.88,46.92,20891.364902506964,21.7313,21.7406,21.7174,21.7359,20891.3649
2006-10-26 14:15:00,46.92,46.94,46.92,46.92,12674.094707520891,21.7359,21.7452,21.7359,21.7359,12674.0947
2006-10-26 14:20:00,46.92,46.95,46.92,46.95,10445.682451253482,21.7359,21.7498,21.7359,21.7498,10445.6825
2006-10-26 14:25:00,46.95,46.99,46.92,46.96,11002.785515320336,21.7498,21.7684,21.7359,21.7545,11002.7855
2006-10-26 14:30:00,46.95,46.98,46.89,46.91,30501.392757660167,21.7498,21.7637,21.722,21.7313,30501.3928
2006-10-26 14:35:00,46.92,46.94,46.89,46.92,26601.671309192203,21.7359,21.7452,21.722,21.7359,26601.6713
2006-10-26 14:40:00,46.92,46.96,46.89,46.94,12534.81894150418,21.7359,21.7545,21.722,21.7452,12534.8189
2006-10-26 14:45:00,46.93,46.93,46.91,46.93,28830.08356545961,21.7406,21.7406,21.7313,21.7406,28830.0836
2006-10-26 14:50:00,46.93,46.93,46.91,46.92,13927.57660167131,21.7406,21.7406,21.7313,21.7359,13927.5766
2006-10-26 14:55:00,46.92,46.96,46.91,46.93,11559.888579387189,21.7359,21.7545,21.7313,21.7406,11559.8886
2006-10-26 15:00:00,46.95,46.99,46.92,46.94,27715.877437325908,21.7498,21.7684,21.7359,21.7452,27715.8774
2006-10-26 15:05:00,46.95,46.96,46.89,46.89,20055.710306406687,21.7498,21.7545,21.722,21.722,20055.7103
2006-10-26 15:10:00,46.89,46.94,46.89,46.94,25348.189415041783,21.722,21.7452,21.722,21.7452,25348.1894
2006-10-26 15:15:00,46.93,46.93,46.89,46.89,19637.883008356548,21.7406,21.7406,21.722,21.722,19637.883
2006-10-26 15:20:00,46.89,46.94,46.89,46.93,12116.99164345404,21.722,21.7452,21.722,21.7406,12116.9916
2006-10-26 15:25:00,46.92,46.94,46.89,46.89,18105.849582172705,21.7359,21.7452,21.722,21.722,18105.8496
2006-10-26 15:30:00,46.89,46.94,46.89,46.93,37325.90529247911,21.722,21.7452,21.722,21.7406,37325.9053
2006-10-26 15:35:00,46.93,46.99,46.93,46.96,92618.3844011142,21.7406,21.7684,21.7406,21.7545,92618.3844
2006-10-26 15:40:00,46.96,46.97,46.96,46.96,22144.846796657384,21.7545,21.7591,21.7545,21.7545,22144.8468
2006-10-26 15:45:00,46.96,46.99,46.96,46.98,29944.28969359332,21.7545,21.7684,21.7545,21.7637,29944.2897
2006-10-26 15:50:00,46.96,47.0,46.96,46.96,29108.63509749304,21.7545,21.773,21.7545,21.7545,29108.6351
2006-10-26 15:55:00,46.96,47.0,46.96,46.96,47493.03621169917,21.7545,21.773,21.7545,21.7545,47493.0362
2006-10-27 09:30:00,46.34,46.34,46.34,46.34,417.8272980501393,21.4673,21.4673,21.4673,21.4673,417.8273
2006-10-27 09:35:00,46.07,46.07,46.0,46.02,72284.12256267409,21.3422,21.3422,21.3097,21.319,72284.1226
2006-10-27 09:40:00,46.0,46.31,45.92,46.25,68523.67688022285,21.3097,21.4534,21.2727,21.4256,68523.6769
2006-10-27 09:45:00,46.3,46.3,46.16,46.27,47075.20891364903,21.4487,21.4487,21.3839,21.4348,47075.2089
2006-10-27 09:50:00,46.27,46.31,46.02,46.18,73119.77715877438,21.4348,21.4534,21.319,21.3931,73119.7772
2006-10-27 09:55:00,46.17,46.25,46.17,46.18,27019.49860724234,21.3885,21.4256,21.3885,21.3931,27019.4986
2006-10-27 10:00:00,46.13,46.22,45.96,46.1,24233.98328690808,21.37,21.4117,21.2912,21.3561,24233.9833
2006-10-27 10:05:00,46.1,46.14,46.02,46.12,45264.62395543176,21.3561,21.3746,21.319,21.3653,45264.624
2006-10-27 10:10:00,46.14,46.17,46.05,46.17,46657.38161559889,21.3746,21.3885,21.3329,21.3885,46657.3816
2006-10-27 10:15:00,46.2,46.22,46.1,46.18,173537.6044568245,21.4024,21.4117,21.3561,21.3931,173537.6045
2006-10-27 10:20:00,46.18,46.22,46.09,46.14,65459.61002785516,21.3931,21.4117,21.3514,21.3746,65459.61
2006-10-27 10:25:00,46.14,46.18,46.13,46.15,30222.841225626744,21.3746,21.3931,21.37,21.3792,30222.8412
2006-10-27 10:30:00,46.16,46.29,46.05,46.22,52506.96378830084,21.3839,21.4441,21.3329,21.4117,52506.9638
2006-10-27 10:35:00,46.22,46.31,46.17,46.31,37883.008356545964,21.4117,21.4534,21.3885,21.4534,37883.0084
2006-10-27 10:40:00,46.3,46.3,46.2,46.25,18384.401114206128,21.4487,21.4487,21.4024,21.4256,18384.4011
2006-10-27 10:45:00,46.25,46.27,46.2,46.27,17270.194986072423,21.4256,21.4348,21.4024,21.4348,17270.195
2006-10-27 10:50:00,46.26,46.26,46.22,46.25,27298.05013927577,21.4302,21.4302,21.4117,21.4256,27298.0501
2006-10-27 10:55:00,46.24,46.24,46.2,46.22,12256.267409470753,21.4209,21.4209,21.4024,21.4117,12256.2674
2006-10-27 11:00:00,46.2,46.22,46.2,46.21,16991.643454038996,21.4024,21.4117,21.4024,21.407,16991.6435
2006-10-27 11:05:00,46.21,46.21,46.06,46.13,37186.6295264624,21.407,21.407,21.3375,21.37,37186.6295
2006-10-27 11:10:00,46.15,46.21,46.13,46.17,27437.32590529248,21.3792,21.407,21.37,21.3885,27437.3259
2006-10-27 11:15:00,46.17,46.2,46.08,46.13,46239.55431754875,21.3885,21.4024,21.3468,21.37,46239.5543
2006-10-27 11:20:00,46.13,46.22,46.12,46.18,55571.03064066853,21.37,21.4117,21.3653,21.3931,55571.0306
2006-10-27 11:25:00,46.18,46.24,46.18,46.2,8077.994428969359,21.3931,21.4209,21.3931,21.4024,8077.9944
2006-10-27 11:30:00,46.22,46.24,46.17,46.17,26044.56824512535,21.4117,21.4209,21.3885,21.3885,26044.5682
2006-10-27 11:35:00,46.17,46.23,46.17,46.17,20891.364902506964,21.3885,21.4163,21.3885,21.3885,20891.3649
2006-10-27 11:40:00,46.17,46.2,46.17,46.19,14623.955431754875,21.3885,21.4024,21.3885,21.3978,14623.9554
2006-10-27 11:45:00,46.17,46.22,46.17,46.21,10167.130919220055,21.3885,21.4117,21.3885,21.407,10167.1309
2006-10-27 11:50:00,46.2,46.24,46.13,46.2,18662.952646239555,21.4024,21.4209,21.37,21.4024,18662.9526
2006-10-27 11:55:00,46.2,46.24,46.16,46.2,25766.01671309192,21.4024,21.4209,21.3839,21.4024,25766.0167
2006-10-27 12:00:00,46.2,46.24,46.17,46.24,25487.4651810585,21.4024,21.4209,21.3885,21.4209,25487.4652
2006-10-27 12:05:00,46.22,46.61,46.22,46.58,51253.48189415042,21.4117,21.5923,21.4117,21.5784,51253.4819
2006-10-27 12:10:00,46.61,46.61,46.48,46.5,16852.367688022285,21.5923,21.5923,21.5321,21.5414,16852.3677
2006-10-27 12:15:00,46.5,46.76,46.5,46.74,18245.125348189416,21.5414,21.6618,21.5414,21.6526,18245.1253
2006-10-27 12:20:00,46.74,46.78,46.56,46.67,33983.28690807799,21.6526,21.6711,21.5692,21.6201,33983.2869
2006-10-27 12:25:00,46.67,46.67,46.56,46.56,29247.91086350975,21.6201,21.6201,21.5692,21.5692,29247.9109
2006-10-27 12:30:00,46.56,46.59,46.56,46.58,37604.45682451253,21.5692,21.5831,21.5692,21.5784,37604.4568
2006-10-27 12:35:00,46.58,46.71,46.53,46.68,22144.846796657384,21.5784,21.6387,21.5553,21.6248,22144.8468
2006-10-27 12:40:00,46.67,46.71,46.58,46.59,21030.64066852368,21.6201,21.6387,21.5784,21.5831,21030.6407
2006-10-27 12:45:00,46.62,46.67,46.49,46.49,17270.194986072423,21.597,21.6201,21.5367,21.5367,17270.195
2006-10-27 12:50:00,46.48,46.61,46.48,46.55,10445.682451253482,21.5321,21.5923,21.5321,21.5645,10445.6825
2006-10-27 12:55:00,46.54,46.54,46.35,46.38,14623.955431754875,21.5599,21.5599,21.4719,21.4858,14623.9554
2006-10-27 13:00:00,46.38,46.38,46.31,46.38,9888.57938718663,21.4858,21.4858,21.4534,21.4858,9888.5794
2006-10-27 13:05:00,46.38,46.42,46.31,46.42,16991.643454038996,21.4858,21.5043,21.4534,21.5043,16991.6435
2006-10-27 13:10:00,46.42,46.42,46.33,46.37,13091.922005571032,21.5043,21.5043,21.4626,21.4812,13091.922
2006-10-27 13:15:00,46.38,46.42,46.35,46.35,13231.197771587744,21.4858,21.5043,21.4719,21.4719,13231.1978
2006-10-27 13:20:00,46.35,46.45,46.35,46.43,8077.994428969359,21.4719,21.5182,21.4719,21.5089,8077.9944
2006-10-27 13:25:00,46.43,46.43,46.33,46.38,7520.891364902507,21.5089,21.5089,21.4626,21.4858,7520.8914
2006-10-27 13:30:00,46.38,46.39,46.34,46.34,11559.888579387189,21.4858,21.4904,21.4673,21.4673,11559.8886
2006-10-27 13:35:00,46.34,46.36,46.33,46.36,14066.852367688023,21.4673,21.4765,21.4626,21.4765,14066.8524
2006-10-27 13:40:00,46.34,46.43,46.34,46.39,7799.442896935933,21.4673,21.5089,21.4673,21.4904,7799.4429
2006-10-27 13:45:00,46.36,46.38,46.32,46.32,11002.785515320336,21.4765,21.4858,21.458,21.458,11002.7855
2006-10-27 13:50:00,46.33,46.49,46.31,46.39,38022.28412256268,21.4626,21.5367,21.4534,21.4904,38022.2841
2006-10-27 13:55:00,46.39,46.49,46.34,46.34,17270.194986072423,21.4904,21.5367,21.4673,21.4673,17270.195
2006-10-27 14:00:00,46.34,46.38,46.33,46.34,26323.119777158776,21.4673,21.4858,21.4626,21.4673,26323.1198
2006-10-27 14:05:00,46.34,46.42,46.32,46.35,16434.540389972146,21.4673,21.5043,21.458,21.4719,16434.5404
2006-10-27 14:10:00,46.35,46.38,46.31,46.33,12534.81894150418,21.4719,21.4858,21.4534,21.4626,12534.8189
2006-10-27 14:15:00,46.33,46.49,46.33,46.48,16434.540389972146,21.4626,21.5367,21.4626,21.5321,16434.5404
2006-10-27 14:20:00,46.48,46.52,46.4,46.52,29944.28969359332,21.5321,21.5506,21.4951,21.5506,29944.2897
2006-10-27 14:25:00,46.5,46.5,46.31,46.35,29247.91086350975,21.5414,21.5414,21.4534,21.4719,29247.9109
2006-10-27 14:30:00,46.35,46.35,46.24,46.24,20473.537604456826,21.4719,21.4719,21.4209,21.4209,20473.5376
2006-10-27 14:35:00,46.25,46.35,46.25,46.35,26044.56824512535,21.4256,21.4719,21.4256,21.4719,26044.5682
2006-10-27 14:40:00,46.35,46.35,46.24,46.35,24651.810584958217,21.4719,21.4719,21.4209,21.4719,24651.8106
2006-10-27 14:45:00,46.36,46.43,46.31,46.37,21448.46796657382,21.4765,21.5089,21.4534,21.4812,21448.468
2006-10-27 14:50:00,46.38,46.45,46.33,46.35,18662.952646239555,21.4858,21.5182,21.4626,21.4719,18662.9526
2006-10-27 14:55:00,46.35,46.36,46.31,46.32,9610.027855153205,21.4719,21.4765,21.4534,21.458,9610.0279
2006-10-27 15:00:00,46.33,46.5,46.33,46.5,19916.43454038997,21.4626,21.5414,21.4626,21.5414,19916.4345
2006-10-27 15:05:00,46.49,46.58,46.48,46.51,26323.119777158776,21.5367,21.5784,21.5321,21.546,26323.1198
2006-10-27 15:10:00,46.51,46.53,46.49,46.51,14902.506963788304,21.546,21.5553,21.5367,21.546,14902.507
2006-10-27 15:15:00,46.51,46.58,46.49,46.58,23676.880222841228,21.546,21.5784,21.5367,21.5784,23676.8802
2006-10-27 15:20:00,46.58,46.6,46.54,46.55,39136.490250696384,21.5784,21.5877,21.5599,21.5645,39136.4903
2006-10-27 15:25:00,46.53,46.54,46.49,46.5,52089.1364902507,21.5553,21.5599,21.5367,21.5414,52089.1365
2006-10-27 15:30:00,46.5,46.52,46.47,46.48,31337.04735376045,21.5414,21.5506,21.5275,21.5321,31337.0474
2006-10-27 15:35:00,46.46,46.46,46.33,46.38,32590.529247910865,21.5228,21.5228,21.4626,21.4858,32590.5292
2006-10-27 15:40:00,46.37,46.37,46.31,46.31,31894.1504178273,21.4812,21.4812,21.4534,21.4534,31894.1504
2006-10-27 15:45:00,46.32,46.35,46.31,46.31,41225.62674094708,21.458,21.4719,21.4534,21.4534,41225.6267
2006-10-27 15:50:00,46.32,46.36,46.31,46.31,37186.6295264624,21.458,21.4765,21.4534,21.4534,37186.6295
2006-10-27 15:55:00,46.31,46.37,46.31,46.37,34261.83844011142,21.4534,21.4812,21.4534,21.4812,34261.8384
2006-10-30 09:30:00,46.33,46.58,46.33,46.58,39275.766016713096,21.4626,21.5784,21.4626,21.5784,39275.766
2006-10-30 09:35:00,46.57,46.57,46.25,46.36,15181.058495821728,21.5738,21.5738,21.4256,21.4765,15181.0585
2006-10-30 09:40:00,46.38,46.4,46.33,46.36,12674.094707520891,21.4858,21.4951,21.4626,21.4765,12674.0947
2006-10-30 09:45:00,46.36,46.38,46.32,46.33,5710.306406685237,21.4765,21.4858,21.458,21.4626,5710.3064
2006-10-30 09:50:00,46.34,46.34,46.31,46.33,12534.81894150418,21.4673,21.4673,21.4534,21.4626,12534.8189
2006-10-30 09:55:00,46.32,46.33,46.3,46.3,15181.058495821728,21.458,21.4626,21.4487,21.4487,15181.0585
2006-10-30 10:00:00,46.28,46.38,46.28,46.3,18384.401114206128,21.4395,21.4858,21.4395,21.4487,18384.4011
2006-10-30 10:05:00,46.3,46.37,46.29,46.35,20194.9860724234,21.4487,21.4812,21.4441,21.4719,20194.9861
2006-10-30 10:10:00,46.33,46.38,46.33,46.36,12395.543175487466,21.4626,21.4858,21.4626,21.4765,12395.5432
2006-10-30 10:15:00,46.37,46.45,46.37,46.42,13509.74930362117,21.4812,21.5182,21.4812,21.5043,13509.7493
2006-10-30 10:20:00,46.43,46.45,46.42,46.42,20612.813370473537,21.5089,21.5182,21.5043,21.5043,20612.8134
2006-10-30 10:25:00,46.41,46.43,46.4,46.43,7799.442896935933,21.4997,21.5089,21.4951,21.5089,7799.4429
2006-10-30 10:30:00,46.43,46.43,46.39,46.39,10584.958217270196,21.5089,21.5089,21.4904,21.4904,10584.9582
2006-10-30 10:35:00,46.39,46.5,46.39,46.41,13091.922005571032,21.4904,21.5414,21.4904,21.4997,13091.922
2006-10-30 10:40:00,46.41,46.53,46.4,46.43,59888.57938718663,21.4997,21.5553,21.4951,21.5089,59888.5794
2006-10-30 10:45:00,46.44,46.54,46.44,46.52,12674.094707520891,21.5136,21.5599,21.5136,21.5506,12674.0947
2006-10-30 10:50:00,46.56,46.57,46.53,46.54,6267.40947075209,21.5692,21.5738,21.5553,21.5599,6267.4095
2006-10-30 10:55:00,46.53,46.53,46.46,46.5,14206.128133704737,21.5553,21.5553,21.5228,21.5414,14206.1281
2006-10-30 11:00:00,46.51,46.58,46.49,46.52,16573.816155988858,21.546,21.5784,21.5367,21.5506,16573.8162
2006-10-30 11:05:00,46.53,46.58,46.51,46.58,8077.994428969359,21.5553,21.5784,21.546,21.5784,8077.9944
2006-10-30 11:10:00,46.59,46.68,46.59,46.64,11699.1643454039,21.5831,21.6248,21.5831,21.6062,11699.1643
2006-10-30 11:15:00,46.62,46.63,46.61,46.61,10027.855153203343,21.597,21.6016,21.5923,21.5923,10027.8552
2006-10-30 11:20:00,46.62,46.66,46.61,46.63,13927.57660167131,21.597,21.6155,21.5923,21.6016,13927.5766
2006-10-30 11:25:00,46.64,46.65,46.62,46.63,10027.855153203343,21.6062,21.6109,21.597,21.6016,10027.8552
2006-10-30 11:30:00,46.63,46.67,46.63,46.66,22423.398328690808,21.6016,21.6201,21.6016,21.6155,22423.3983
2006-10-30 11:35:00,46.66,46.71,46.65,46.66,6406.6852367688025,21.6155,21.6387,21.6109,21.6155,6406.6852
2006-10-30 11:40:00,46.66,46.69,46.63,46.63,8217.270194986073,21.6155,21.6294,21.6016,21.6016,8217.2702
2006-10-30 11:45:00,46.65,46.65,46.55,46.55,12952.64623955432,21.6109,21.6109,21.5645,21.5645,12952.6462
2006-10-30 11:50:00,46.56,46.68,46.56,46.68,7520.891364902507,21.5692,21.6248,21.5692,21.6248,7520.8914
2006-10-30 11:55:00,46.7,46.7,46.61,46.61,6267.40947075209,21.634,21.634,21.5923,21.5923,6267.4095
2006-10-30 12:00:00,46.61,46.62,46.6,46.61,13927.57660167131,21.5923,21.597,21.5877,21.5923,13927.5766
2006-10-30 12:05:00,46.6,46.73,46.6,46.73,14623.955431754875,21.5877,21.6479,21.5877,21.6479,14623.9554
2006-10-30 12:10:00,46.73,46.83,46.71,46.82,14902.506963788304,21.6479,21.6943,21.6387,21.6896,14902.507
2006-10-30 12:15:00,46.81,46.81,46.71,46.73,10445.682451253482,21.685,21.685,21.6387,21.6479,10445.6825
2006-10-30 12:20:00,46.73,46.8,46.71,46.75,15738.16155988858,21.6479,21.6804,21.6387,21.6572,15738.1616
2006-10-30 12:25:00,46.74,46.75,46.7,46.71,7660.167130919221,21.6526,21.6572,21.634,21.6387,7660.1671
2006-10-30 12:30:00,46.7,46.73,46.67,46.73,8495.821727019498,21.634,21.6479,21.6201,21.6479,8495.8217
2006-10-30 12:35:00,46.73,46.75,46.71,46.75,4317.548746518106,21.6479,21.6572,21.6387,21.6572,4317.5487
2006-10-30 12:40:00,46.73,46.75,46.69,46.71,23537.604456824512,21.6479,21.6572,21.6294,21.6387,23537.6045
2006-10-30 12:45:00,46.71,46.75,46.67,46.73,43036.21169916435,21.6387,21.6572,21.6201,21.6479,43036.2117
2006-10-30 12:50:00,46.73,46.77,46.72,46.76,12256.267409470753,21.6479,21.6665,21.6433,21.6618,12256.2674
2006-10-30 12:55:00,46.77,46.79,46.73,46.73,24651.810584958217,21.6665,21.6757,21.6479,21.6479,24651.8106
2006-10-30 13:00:00,46.73,46.76,46.7,46.76,20334.26183844012,21.6479,21.6618,21.634,21.6618,20334.2618
2006-10-30 13:05:00,46.76,46.76,46.71,46.72,11420.612813370471,21.6618,21.6618,21.6387,21.6433,11420.6128
2006-10-30 13:10:00,46.73,46.76,46.73,46.73,12674.094707520891,21.6479,21.6618,21.6479,21.6479,12674.0947
2006-10-30 13:15:00,46.73,46.78,46.7,46.78,33844.01114206128,21.6479,21.6711,21.634,21.6711,33844.0111
2006-10-30 13:20:00,46.78,46.82,46.71,46.71,8635.097493036212,21.6711,21.6896,21.6387,21.6387,8635.0975
2006-10-30 13:25:00,46.71,46.76,46.71,46.72,16991.643454038996,21.6387,21.6618,21.6387,21.6433,16991.6435
2006-10-30 13:30:00,46.71,46.73,46.7,46.71,6824.512534818942,21.6387,21.6479,21.634,21.6387,6824.5125
2006-10-30 13:35:00,46.71,46.75,46.7,46.73,6267.40947075209,21.6387,21.6572,21.634,21.6479,6267.4095
2006-10-30 13:40:00,46.75,46.84,46.75,46.75,14484.679665738162,21.6572,21.6989,21.6572,21.6572,14484.6797
2006-10-30 13:45:00,46.75,46.76,46.72,46.72,8217.270194986073,21.6572,21.6618,21.6433,21.6433,8217.2702
2006-10-30 13:50:00,46.72,46.73,46.72,46.73,4178.272980501393,21.6433,21.6479,21.6433,21.6479,4178.273
2006-10-30 13:55:00,46.73,46.78,46.71,46.76,16852.367688022285,21.6479,21.6711,21.6387,21.6618,16852.3677
2006-10-30 14:00:00,46.76,46.77,46.74,46.75,8913.649025069639,21.6618,21.6665,21.6526,21.6572,8913.649
2006-10-30 14:05:00,46.76,46.76,46.74,46.75,17688.022284122562,21.6618,21.6618,21.6526,21.6572,17688.0223
2006-10-30 14:10:00,46.75,46.78,46.74,46.78,13927.57660167131,21.6572,21.6711,21.6526,21.6711,13927.5766
2006-10-30 14:15:00,46.78,46.8,46.77,46.79,6406.6852367688025,21.6711,21.6804,21.6665,21.6757,6406.6852
2006-10-30 14:20:00,46.8,46.82,46.79,46.81,26183.844011142064,21.6804,21.6896,21.6757,21.685,26183.844
2006-10-30 14:25:00,46.8,46.82,46.78,46.79,11281.337047353762,21.6804,21.6896,21.6711,21.6757,11281.337
2006-10-30 14:30:00,46.79,46.79,46.74,46.75,11838.440111420614,21.6757,21.6757,21.6526,21.6572,11838.4401
2006-10-30 14:35:00,46.75,46.83,46.74,46.75,17270.194986072423,21.6572,21.6943,21.6526,21.6572,17270.195
2006-10-30 14:40:00,46.74,46.81,46.74,46.76,24930.362116991644,21.6526,21.685,21.6526,21.6618,24930.3621
2006-10-30 14:45:00,46.76,46.78,46.72,46.72,20055.710306406687,21.6618,21.6711,21.6433,21.6433,20055.7103
2006-10-30 14:50:00,46.71,46.8,46.71,46.78,15320.33426183844,21.6387,21.6804,21.6387,21.6711,15320.3343
2006-10-30 14:55:00,46.77,46.81,46.75,46.78,15041.782729805014,21.6665,21.685,21.6572,21.6711,15041.7827
2006-10-30 15:00:00,46.78,46.78,46.71,46.73,21309.192200557103,21.6711,21.6711,21.6387,21.6479,21309.1922
2006-10-30 15:05:00,46.71,46.73,46.68,46.71,17409.47075208914,21.6387,21.6479,21.6248,21.6387,17409.4708
2006-10-30 15:10:00,46.71,46.73,46.62,46.65,26323.119777158776,21.6387,21.6479,21.597,21.6109,26323.1198
2006-10-30 15:15:00,46.65,46.66,46.6,46.6,80640.66852367688,21.6109,21.6155,21.5877,21.5877,80640.6685
2006-10-30 15:20:00,46.59,46.6,46.53,46.56,18941.504178272982,21.5831,21.5877,21.5553,21.5692,18941.5042
2006-10-30 15:25:00,46.55,46.57,46.49,46.54,12256.267409470753,21.5645,21.5738,21.5367,21.5599,12256.2674
2006-10-30 15:30:00,46.54,46.58,46.53,46.57,58356.54596100279,21.5599,21.5784,21.5553,21.5738,58356.546
2006-10-30 15:35:00,46.58,46.63,46.58,46.58,24094.707520891367,21.5784,21.6016,21.5784,21.5784,24094.7075
2006-10-30 15:40:00,46.6,46.6,46.54,46.54,28969.359331476324,21.5877,21.5877,21.5599,21.5599,28969.3593
2006-10-30 15:45:00,46.54,46.58,46.53,46.57,16573.816155988858,21.5599,21.5784,21.5553,21.5738,16573.8162
2006-10-30 15:50:00,46.56,46.63,46.56,46.62,100835.65459610028,21.5692,21.6016,21.5692,21.597,100835.6546
2006-10-30 15:55:00,46.62,46.66,46.59,46.6,47214.484679665744,21.597,21.6155,21.5831,21.5877,47214.4847
2006-10-31 09:30:00,46.49,46.73,46.49,46.72,48885.7938718663,21.5367,21.6479,21.5367,21.6433,48885.7939
2006-10-31 09:35:00,46.73,46.73,46.42,46.52,37743.73259052925,21.6479,21.6479,21.5043,21.5506,37743.7326
2006-10-31 09:40:00,46.52,46.54,46.45,46.53,38022.28412256268,21.5506,21.5599,21.5182,21.5553,38022.2841
2006-10-31 09:45:00,46.56,46.66,46.55,46.59,18941.504178272982,21.5692,21.6155,21.5645,21.5831,18941.5042
2006-10-31 09:50:00,46.59,46.63,46.56,46.63,15738.16155988858,21.5831,21.6016,21.5692,21.6016,15738.1616
2006-10-31 09:55:00,46.66,46.71,46.61,46.65,15181.058495821728,21.6155,21.6387,21.5923,21.6109,15181.0585
2006-10-31 10:00:00,46.65,46.71,46.61,46.71,34958.21727019499,21.6109,21.6387,21.5923,21.6387,34958.2173
2006-10-31 10:05:00,46.71,46.81,46.71,46.79,10863.50974930362,21.6387,21.685,21.6387,21.6757,10863.5097
2006-10-31 10:10:00,46.78,46.81,46.78,46.79,11281.337047353762,21.6711,21.685,21.6711,21.6757,11281.337
2006-10-31 10:15:00,46.78,46.8,46.77,46.78,15181.058495821728,21.6711,21.6804,21.6665,21.6711,15181.0585
2006-10-31 10:20:00,46.77,46.84,46.73,46.81,26601.671309192203,21.6665,21.6989,21.6479,21.685,26601.6713
2006-10-31 10:25:00,46.83,46.83,46.75,46.78,16852.367688022285,21.6943,21.6943,21.6572,21.6711,16852.3677
2006-10-31 10:30:00,46.78,46.9,46.78,46.88,18662.952646239555,21.6711,21.7267,21.6711,21.7174,18662.9526
2006-10-31 10:35:00,46.88,46.89,46.81,46.84,19777.15877437326,21.7174,21.722,21.685,21.6989,19777.1588
2006-10-31 10:40:00,46.84,46.86,46.82,46.85,12813.370473537603,21.6989,21.7081,21.6896,21.7035,12813.3705
2006-10-31 10:45:00,46.85,46.86,46.81,46.82,24512.534818941505,21.7035,21.7081,21.685,21.6896,24512.5348
2006-10-31 10:50:00,46.81,46.82,46.8,46.8,44150.41782729805,21.685,21.6896,21.6804,21.6804,44150.4178
2006-10-31 10:55:00,46.81,46.81,46.79,46.81,35515.32033426184,21.685,21.685,21.6757,21.685,35515.3203
2006-10-31 11:00:00,46.81,46.85,46.81,46.85,64623.95543175488,21.685,21.7035,21.685,21.7035,64623.9554
2006-10-31 11:05:00,46.85,46.88,46.81,46.83,44150.41782729805,21.7035,21.7174,21.685,21.6943,44150.4178
2006-10-31 11:10:00,46.83,46.88,46.83,46.86,25208.91364902507,21.6943,21.7174,21.6943,21.7081,25208.9136
2006-10-31 11:15:00,46.86,46.92,46.86,46.89,18384.401114206128,21.7081,21.7359,21.7081,21.722,18384.4011
2006-10-31 11:20:00,46.91,46.93,46.88,46.91,6267.40947075209,21.7313,21.7406,21.7174,21.7313,6267.4095
2006-10-31 11:25:00,46.93,47.02,46.91,47.02,14206.128133704737,21.7406,21.7823,21.7313,21.7823,14206.1281
2006-10-31 11:30:00,47.04,47.17,47.04,47.16,27855.15320334262,21.7915,21.8518,21.7915,21.8471,27855.1532
2006-10-31 11:35:00,47.15,47.17,47.13,47.13,19220.05571030641,21.8425,21.8518,21.8332,21.8332,19220.0557
2006-10-31 11:40:00,47.13,47.13,47.03,47.09,18941.504178272982,21.8332,21.8332,21.7869,21.8147,18941.5042
2006-10-31 11:45:00,47.09,47.09,46.99,47.0,24373.2590529248,21.8147,21.8147,21.7684,21.773,24373.2591
2006-10-31 11:50:00,47.01,47.04,46.97,46.97,13788.300835654596,21.7776,21.7915,21.7591,21.7591,13788.3008
2006-10-31 11:55:00,46.99,47.0,46.94,46.96,23259.05292479109,21.7684,21.773,21.7452,21.7545,23259.0529
2006-10-31 12:00:00,46.96,46.98,46.94,46.96,19080.77994428969,21.7545,21.7637,21.7452,21.7545,19080.7799
2006-10-31 12:05:00,46.96,46.99,46.96,46.98,7938.718662952647,21.7545,21.7684,21.7545,21.7637,7938.7187
2006-10-31 12:10:00,46.98,47.01,46.96,46.96,21030.64066852368,21.7637,21.7776,21.7545,21.7545,21030.6407
2006-10-31 12:15:00,46.94,46.96,46.93,46.95,15041.782729805014,21.7452,21.7545,21.7406,21.7498,15041.7827
2006-10-31 12:20:00,46.94,47.01,46.93,47.0,25348.189415041783,21.7452,21.7776,21.7406,21.773,25348.1894
2006-10-31 12:25:00,46.99,46.99,46.93,46.96,15181.058495821728,21.7684,21.7684,21.7406,21.7545,15181.0585
2006-10-31 12:30:00,46.96,46.99,46.94,46.99,11699.1643454039,21.7545,21.7684,21.7452,21.7684,11699.1643
2006-10-31 12:35:00,46.98,46.99,46.93,46.96,194428.96935933147,21.7637,21.7684,21.7406,21.7545,194428.9694
2006-10-31 12:40:00,46.96,46.96,46.89,46.93,33565.45961002786,21.7545,21.7545,21.722,21.7406,33565.4596
2006-10-31 12:45:00,46.94,46.96,46.93,46.96,5988.857938718664,21.7452,21.7545,21.7406,21.7545,5988.8579
2006-10-31 12:50:00,46.96,47.02,46.96,47.02,10167.130919220055,21.7545,21.7823,21.7545,21.7823,10167.1309
2006-10-31 12:55:00,47.03,47.04,46.96,46.99,10863.50974930362,21.7869,21.7915,21.7545,21.7684,10863.5097
2006-10-31 13:00:00,46.99,47.04,46.95,47.04,27019.49860724234,21.7684,21.7915,21.7498,21.7915,27019.4986
2006-10-31 13:05:00,47.03,47.05,47.01,47.04,12952.64623955432,21.7869,21.7962,21.7776,21.7915,12952.6462
2006-10-31 13:10:00,47.04,47.04,47.01,47.03,6267.40947075209,21.7915,21.7915,21.7776,21.7869,6267.4095
2006-10-31 13:15:00,47.03,47.06,47.01,47.01,30083.56545961003,21.7869,21.8008,21.7776,21.7776,30083.5655
2006-10-31 13:20:00,47.01,47.06,47.01,47.03,11559.888579387189,21.7776,21.8008,21.7776,21.7869,11559.8886
2006-10-31 13:25:00,47.03,47.09,47.02,47.06,25487.4651810585,21.7869,21.8147,21.7823,21.8008,25487.4652
2006-10-31 13:30:00,47.06,47.07,46.98,46.99,13509.74930362117,21.8008,21.8054,21.7637,21.7684,13509.7493
2006-10-31 13:35:00,46.99,47.01,46.96,46.96,23537.604456824512,21.7684,21.7776,21.7545,21.7545,23537.6045
2006-10-31 13:40:00,46.96,46.99,46.92,46.92,15598.885793871868,21.7545,21.7684,21.7359,21.7359,15598.8858
2006-10-31 13:45:00,46.91,46.97,46.91,46.93,30779.944289693594,21.7313,21.7591,21.7313,21.7406,30779.9443
2006-10-31 13:50:00,46.94,46.97,46.92,46.96,20612.813370473537,21.7452,21.7591,21.7359,21.7545,20612.8134
2006-10-31 13:55:00,46.98,46.98,46.94,46.94,19637.883008356548,21.7637,21.7637,21.7452,21.7452,19637.883
2006-10-31 14:00:00,46.96,46.98,46.94,46.95,5710.306406685237,21.7545,21.7637,21.7452,21.7498,5710.3064
2006-10-31 14:05:00,46.97,46.97,46.93,46.93,14345.403899721448,21.7591,21.7591,21.7406,21.7406,14345.4039
2006-10-31 14:10:00,46.93,47.01,46.93,46.96,24512.534818941505,21.7406,21.7776,21.7406,21.7545,24512.5348
2006-10-31 14:15:00,46.96,46.98,46.94,46.98,21587.74373259053,21.7545,21.7637,21.7452,21.7637,21587.7437
2006-10-31 14:20:00,46.97,46.98,46.91,46.92,29665.73816155989,21.7591,21.7637,21.7313,21.7359,29665.7382
2006-10-31 14:25:00,46.92,46.97,46.9,46.95,59888.57938718663,21.7359,21.7591,21.7267,21.7498,59888.5794
2006-10-31 14:30:00,46.96,46.97,46.88,46.91,94011.14206128134,21.7545,21.7591,21.7174,21.7313,94011.1421
2006-10-31 14:35:00,46.92,46.98,46.91,46.91,30362.116991643456,21.7359,21.7637,21.7313,21.7313,30362.117
2006-10-31 14:40:00,46.91,46.95,46.91,46.92,15877.437325905294,21.7313,21.7498,21.7313,21.7359,15877.4373
2006-10-31 14:45:00,46.91,46.97,46.91,46.93,38997.21448467967,21.7313,21.7591,21.7313,21.7406,38997.2145
2006-10-31 14:50:00,46.91,46.93,46.83,46.86,31337.04735376045,21.7313,21.7406,21.6943,21.7081,31337.0474
2006-10-31 14:55:00,46.87,46.91,46.85,46.91,17409.47075208914,21.7128,21.7313,21.7035,21.7313,17409.4708
2006-10-31 15:00:00,46.91,46.92,46.89,46.89,24651.810584958217,21.7313,21.7359,21.722,21.722,24651.8106
2006-10-31 15:05:00,46.89,46.92,46.87,46.91,15320.33426183844,21.722,21.7359,21.7128,21.7313,15320.3343
2006-10-31 15:10:00,46.91,46.92,46.85,46.86,22144.846796657384,21.7313,21.7359,21.7035,21.7081,22144.8468
2006-10-31 15:15:00,46.87,46.9,46.86,46.88,10306.406685236769,21.7128,21.7267,21.7081,21.7174,10306.4067
2006-10-31 15:20:00,46.88,47.01,46.88,46.99,26880.22284122563,21.7174,21.7776,21.7174,21.7684,26880.2228
2006-10-31 15:25:00,46.99,47.05,46.99,47.05,7381.615598885794,21.7684,21.7962,21.7684,21.7962,7381.6156
2006-10-31 15:30:00,47.04,47.06,47.02,47.04,16016.713091922007,21.7915,21.8008,21.7823,21.7915,16016.7131
2006-10-31 15:35:00,47.04,47.09,47.04,47.06,14066.852367688023,21.7915,21.8147,21.7915,21.8008,14066.8524
2006-10-31 15:40:00,47.07,47.13,47.07,47.13,21448.46796657382,21.8054,21.8332,21.8054,21.8332,21448.468
2006-10-31 15:45:00,47.12,47.14,47.09,47.12,31058.49582172702,21.8286,21.8379,21.8147,21.8286,31058.4958
2006-10-31 15:50:00,47.12,47.12,46.99,46.99,30362.116991643456,21.8286,21.8286,21.7684,21.7684,30362.117
2006-10-31 15:55:00,46.99,47.03,46.91,46.97,106128.1337047354,21.7684,21.7869,21.7313,21.7591,106128.1337
2006-11-01 09:30:00,47.75,47.75,47.52,47.62,118662.95264623956,22.1204,22.1204,22.0139,22.0602,118662.9526
2006-11-01 09:35:00,47.62,47.63,47.4,47.4,39136.490250696384,22.0602,22.0649,21.9583,21.9583,39136.4903
2006-11-01 09:40:00,47.4,47.43,47.18,47.18,27994.42896935933,21.9583,21.9722,21.8564,21.8564,27994.429
2006-11-01 09:45:00,47.17,47.17,47.06,47.1,50000.0,21.8518,21.8518,21.8008,21.8193,50000.0
2006-11-01 09:50:00,47.13,47.17,47.08,47.09,65738.16155988858,21.8332,21.8518,21.8101,21.8147,65738.1616
2006-11-01 09:55:00,47.09,47.17,47.06,47.07,95821.72701949862,21.8147,21.8518,21.8008,21.8054,95821.727
2006-11-01 10:00:00,47.08,47.08,46.91,46.92,105292.4791086351,21.8101,21.8101,21.7313,21.7359,105292.4791
2006-11-01 10:05:00,46.91,46.97,46.89,46.95,90947.07520891364,21.7313,21.7591,21.722,21.7498,90947.0752
2006-11-01 10:10:00,46.94,47.0,46.94,46.97,31476.32311977716,21.7452,21.773,21.7452,21.7591,31476.3231
2006-11-01 10:15:00,46.96,46.96,46.84,46.87,44568.24512534819,21.7545,21.7545,21.6989,21.7128,44568.2451
2006-11-01 10:20:00,46.87,46.96,46.87,46.94,24373.2590529248,21.7128,21.7545,21.7128,21.7452,24373.2591
2006-11-01 10:25:00,46.94,46.99,46.89,46.89,100278.55153203344,21.7452,21.7684,21.722,21.722,100278.5515
2006-11-01 10:30:00,46.89,46.91,46.84,46.86,43871.86629526463,21.722,21.7313,21.6989,21.7081,43871.8663
2006-11-01 10:35:00,46.86,46.95,46.85,46.94,49025.06963788301,21.7081,21.7498,21.7035,21.7452,49025.0696
2006-11-01 10:40:00,46.95,46.98,46.94,46.95,55710.30640668524,21.7498,21.7637,21.7452,21.7498,55710.3064
2006-11-01 10:45:00,46.96,46.96,46.91,46.91,83704.73537604457,21.7545,21.7545,21.7313,21.7313,83704.7354
2006-11-01 10:50:00,46.92,46.99,46.91,46.96,86211.69916434541,21.7359,21.7684,21.7313,21.7545,86211.6992
2006-11-01 10:55:00,46.98,47.06,46.96,47.04,84818.94150417828,21.7637,21.8008,21.7545,21.7915,84818.9415
2006-11-01 11:00:00,47.04,47.1,47.01,47.06,38161.55988857939,21.7915,21.8193,21.7776,21.8008,38161.5599
2006-11-01 11:05:00,47.06,47.07,47.04,47.06,56963.78830083566,21.8008,21.8054,21.7915,21.8008,56963.7883
2006-11-01 11:10:00,47.06,47.06,47.01,47.01,70055.71030640669,21.8008,21.8008,21.7776,21.7776,70055.7103
2006-11-01 11:15:00,47.01,47.06,46.99,47.06,29387.186629526463,21.7776,21.8008,21.7684,21.8008,29387.1866
2006-11-01 11:20:00,47.06,47.22,47.06,47.19,28272.98050139276,21.8008,21.8749,21.8008,21.861,28272.9805
2006-11-01 11:25:00,47.19,47.21,47.14,47.14,53760.44568245126,21.861,21.8703,21.8379,21.8379,53760.4457
2006-11-01 11:30:00,47.15,47.22,47.14,47.21,51810.58495821728,21.8425,21.8749,21.8379,21.8703,51810.585
2006-11-01 11:35:00,47.22,47.22,47.13,47.16,34261.83844011142,21.8749,21.8749,21.8332,21.8471,34261.8384
2006-11-01 11:40:00,47.16,47.33,47.16,47.32,36629.526462395545,21.8471,21.9259,21.8471,21.9212,36629.5265
2006-11-01 11:45:00,47.32,47.32,47.28,47.3,23537.604456824512,21.9212,21.9212,21.9027,21.912,23537.6045
2006-11-01 11:50:00,47.29,47.29,47.24,47.24,22005.57103064067,21.9073,21.9073,21.8842,21.8842,22005.571
2006-11-01 11:55:00,47.24,47.24,47.2,47.22,25487.4651810585,21.8842,21.8842,21.8657,21.8749,25487.4652
2006-11-01 12:00:00,47.22,47.29,47.21,47.25,30222.841225626744,21.8749,21.9073,21.8703,21.8888,30222.8412
2006-11-01 12:05:00,47.24,47.24,47.19,47.19,14206.128133704737,21.8842,21.8842,21.861,21.861,14206.1281
2006-11-01 12:10:00,47.18,47.19,47.12,47.16,70612.81337047354,21.8564,21.861,21.8286,21.8471,70612.8134
2006-11-01 12:15:00,47.17,47.17,47.15,47.17,56545.96100278552,21.8518,21.8518,21.8425,21.8518,56545.961
2006-11-01 12:20:00,47.17,47.17,46.99,47.01,28969.359331476324,21.8518,21.8518,21.7684,21.7776,28969.3593
2006-11-01 12:25:00,46.99,46.99,46.95,46.98,17827.298050139278,21.7684,21.7684,21.7498,21.7637,17827.2981
2006-11-01 12:30:00,46.99,47.01,46.97,47.0,17827.298050139278,21.7684,21.7776,21.7591,21.773,17827.2981
2006-11-01 12:35:00,47.0,47.0,46.96,46.96,9331.476323119778,21.773,21.773,21.7545,21.7545,9331.4763
2006-11-01 12:40:00,46.96,46.96,46.94,46.95,8217.270194986073,21.7545,21.7545,21.7452,21.7498,8217.2702
2006-11-01 12:45:00,46.95,47.0,46.94,46.99,13509.74930362117,21.7498,21.773,21.7452,21.7684,13509.7493
2006-11-01 12:50:00,46.98,46.99,46.97,46.98,3899.721448467967,21.7637,21.7684,21.7591,21.7637,3899.7214
2006-11-01 12:55:00,46.97,46.97,46.93,46.94,8495.821727019498,21.7591,21.7591,21.7406,21.7452,8495.8217
2006-11-01 13:00:00,46.95,46.95,46.91,46.92,8913.649025069639,21.7498,21.7498,21.7313,21.7359,8913.649
2006-11-01 13:05:00,46.93,46.96,46.92,46.94,42061.28133704736,21.7406,21.7545,21.7359,21.7452,42061.2813
2006-11-01 13:10:00,46.94,46.95,46.92,46.92,7103.064066852368,21.7452,21.7498,21.7359,21.7359,7103.0641
2006-11-01 13:15:00,46.92,46.92,46.91,46.91,5571.030640668524,21.7359,21.7359,21.7313,21.7313,5571.0306
2006-11-01 13:20:00,46.9,46.95,46.9,46.93,7103.064066852368,21.7267,21.7498,21.7267,21.7406,7103.0641
2006-11-01 13:25:00,46.93,46.96,46.93,46.95,11420.612813370471,21.7406,21.7545,21.7406,21.7498,11420.6128
2006-11-01 13:30:00,46.94,46.94,46.91,46.91,9749.303621169916,21.7452,21.7452,21.7313,21.7313,9749.3036
2006-11-01 13:35:00,46.91,46.96,46.9,46.96,17548.74651810585,21.7313,21.7545,21.7267,21.7545,17548.7465
2006-11-01 13:40:00,46.96,47.01,46.94,47.01,23259.05292479109,21.7545,21.7776,21.7452,21.7776,23259.0529
2006-11-01 13:45:00,47.02,47.12,46.9,46.91,68523.67688022285,21.7823,21.8286,21.7267,21.7313,68523.6769
2006-11-01 13:50:00,46.91,46.91,46.75,46.75,140807.79944289694,21.7313,21.7313,21.6572,21.6572,140807.7994
2006-11-01 13:55:00,46.77,46.78,46.65,46.65,86629.52646239554,21.6665,21.6711,21.6109,21.6109,86629.5265
2006-11-01 14:00:00,46.64,46.8,46.61,46.78,63370.47353760446,21.6062,21.6804,21.5923,21.6711,63370.4735
2006-11-01 14:05:00,46.79,46.8,46.65,46.67,81058.49582172702,21.6757,21.6804,21.6109,21.6201,81058.4958
2006-11-01 14:10:00,46.67,46.73,46.67,46.69,40807.79944289694,21.6201,21.6479,21.6201,21.6294,40807.7994
2006-11-01 14:15:00,46.7,46.74,46.69,46.72,48189.41504178273,21.634,21.6526,21.6294,21.6433,48189.415
2006-11-01 14:20:00,46.72,46.73,46.67,46.68,45961.00278551533,21.6433,21.6479,21.6201,21.6248,45961.0028
2006-11-01 14:25:00,46.68,46.71,46.63,46.66,143732.59052924791,21.6248,21.6387,21.6016,21.6155,143732.5905
2006-11-01 14:30:00,46.65,46.65,46.5,46.5,55431.754874651815,21.6109,21.6109,21.5414,21.5414,55431.7549
2006-11-01 14:35:00,46.51,46.51,46.1,46.12,90947.07520891364,21.546,21.546,21.3561,21.3653,90947.0752
2006-11-01 14:40:00,46.11,46.37,46.1,46.35,89832.86908077994,21.3607,21.4812,21.3561,21.4719,89832.8691
2006-11-01 14:45:00,46.35,46.47,46.35,46.46,26183.844011142064,21.4719,21.5275,21.4719,21.5228,26183.844
2006-11-01 14:50:00,46.46,46.48,46.19,46.22,54874.65181058496,21.5228,21.5321,21.3978,21.4117,54874.6518
2006-11-01 14:55:00,46.22,46.38,46.21,46.38,45125.34818941505,21.4117,21.4858,21.407,21.4858,45125.3482
2006-11-01 15:00:00,46.38,46.4,46.35,46.36,32590.529247910865,21.4858,21.4951,21.4719,21.4765,32590.5292
2006-11-01 15:05:00,46.36,46.37,46.2,46.22,54735.37604456825,21.4765,21.4812,21.4024,21.4117,54735.376
2006-11-01 15:10:00,46.23,46.24,46.17,46.17,59470.75208913649,21.4163,21.4209,21.3885,21.3885,59470.7521
2006-11-01 15:15:00,46.17,46.18,46.12,46.17,86350.97493036212,21.3885,21.3931,21.3653,21.3885,86350.9749
2006-11-01 15:20:00,46.17,46.27,46.15,46.2,119498.60724233984,21.3885,21.4348,21.3792,21.4024,119498.6072
2006-11-01 15:25:00,46.2,46.2,46.1,46.13,109052.92479108636,21.4024,21.4024,21.3561,21.37,109052.9248
2006-11-01 15:30:00,46.14,46.15,46.1,46.1,98746.5181058496,21.3746,21.3792,21.3561,21.3561,98746.5181
2006-11-01 15:35:00,46.09,46.09,45.99,46.01,77437.32590529248,21.3514,21.3514,21.3051,21.3144,77437.3259
2006-11-01 15:40:00,46.02,46.02,45.89,45.96,85793.87186629527,21.319,21.319,21.2588,21.2912,85793.8719
2006-11-01 15:45:00,45.96,46.03,45.96,45.98,63231.197771587744,21.2912,21.3236,21.2912,21.3005,63231.1978
2006-11-01 15:50:00,45.97,46.03,45.97,46.03,85793.87186629527,21.2959,21.3236,21.2959,21.3236,85793.8719
2006-11-01 15:55:00,46.03,46.03,46.01,46.03,102089.1364902507,21.3236,21.3236,21.3144,21.3236,102089.1365
2006-11-02 09:30:00,45.77,45.78,45.52,45.7,73676.88022284122,21.2032,21.2078,21.0874,21.1708,73676.8802
2006-11-02 09:35:00,45.74,46.02,45.7,46.02,45403.89972144847,21.1893,21.319,21.1708,21.319,45403.8997
2006-11-02 09:40:00,46.02,46.17,46.02,46.17,52367.68802228413,21.319,21.3885,21.319,21.3885,52367.688
2006-11-02 09:45:00,46.17,46.17,45.98,46.09,41643.45403899722,21.3885,21.3885,21.3005,21.3514,41643.454
2006-11-02 09:50:00,46.09,46.22,46.06,46.17,57799.442896935936,21.3514,21.4117,21.3375,21.3885,57799.4429
2006-11-02 09:55:00,46.18,46.25,46.18,46.24,45961.00278551533,21.3931,21.4256,21.3931,21.4209,45961.0028
2006-11-02 10:00:00,46.25,46.5,46.22,46.5,45821.72701949861,21.4256,21.5414,21.4117,21.5414,45821.727
2006-11-02 10:05:00,46.51,46.51,46.33,46.42,88718.66295264625,21.546,21.546,21.4626,21.5043,88718.663
2006-11-02 10:10:00,46.43,46.53,46.43,46.51,33565.45961002786,21.5089,21.5553,21.5089,21.546,33565.4596
2006-11-02 10:15:00,46.51,46.53,46.5,46.52,51392.75766016713,21.546,21.5553,21.5414,21.5506,51392.7577
2006-11-02 10:20:00,46.5,46.53,46.48,46.5,35097.4930362117,21.5414,21.5553,21.5321,21.5414,35097.493
2006-11-02 10:25:00,46.5,46.5,46.4,46.4,29387.186629526463,21.5414,21.5414,21.4951,21.4951,29387.1866
2006-11-02 10:30:00,46.41,46.44,46.39,46.4,74373.2590529248,21.4997,21.5136,21.4904,21.4951,74373.2591
2006-11-02 10:35:00,46.4,46.4,46.34,46.34,79526.46239554317,21.4951,21.4951,21.4673,21.4673,79526.4624
2006-11-02 10:40:00,46.33,46.35,46.31,46.33,14484.679665738162,21.4626,21.4719,21.4534,21.4626,14484.6797
2006-11-02 10:45:00,46.33,46.35,46.31,46.35,23955.43175487465,21.4626,21.4719,21.4534,21.4719,23955.4318
2006-11-02 10:50:00,46.35,46.38,46.34,46.35,55292.4791086351,21.4719,21.4858,21.4673,21.4719,55292.4791
2006-11-02 10:55:00,46.37,46.43,46.36,46.4,63370.47353760446,21.4812,21.5089,21.4765,21.4951,63370.4735
2006-11-02 11:00:00,46.4,46.44,46.4,46.42,417548.74651810585,21.4951,21.5136,21.4951,21.5043,417548.7465
2006-11-02 11:05:00,46.42,46.51,46.41,46.44,62674.0947075209,21.5043,21.546,21.4997,21.5136,62674.0947
2006-11-02 11:10:00,46.47,46.48,46.44,46.45,23119.777158774374,21.5275,21.5321,21.5136,21.5182,23119.7772
2006-11-02 11:15:00,46.45,46.45,46.38,46.45,36908.07799442897,21.5182,21.5182,21.4858,21.5182,36908.078
2006-11-02 11:20:00,46.45,46.45,46.42,46.43,22841.225626740947,21.5182,21.5182,21.5043,21.5089,22841.2256
2006-11-02 11:25:00,46.44,46.44,46.41,46.42,15738.16155988858,21.5136,21.5136,21.4997,21.5043,15738.1616
2006-11-02 11:30:00,46.42,46.44,46.42,46.43,18523.676880222843,21.5043,21.5136,21.5043,21.5089,18523.6769
2006-11-02 11:35:00,46.42,46.43,46.39,46.39,21866.29526462396,21.5043,21.5089,21.4904,21.4904,21866.2953
2006-11-02 11:40:00,46.39,46.44,46.39,46.43,10167.130919220055,21.4904,21.5136,21.4904,21.5089,10167.1309
2006-11-02 11:45:00,46.43,46.43,46.4,46.4,10445.682451253482,21.5089,21.5089,21.4951,21.4951,10445.6825
2006-11-02 11:50:00,46.4,46.4,46.34,46.35,13370.473537604455,21.4951,21.4951,21.4673,21.4719,13370.4735
2006-11-02 11:55:00,46.35,46.41,46.35,46.41,15181.058495821728,21.4719,21.4997,21.4719,21.4997,15181.0585
2006-11-02 12:00:00,46.4,46.42,46.4,46.41,17966.57381615599,21.4951,21.5043,21.4951,21.4997,17966.5738
2006-11-02 12:05:00,46.41,46.45,46.4,46.43,15598.885793871868,21.4997,21.5182,21.4951,21.5089,15598.8858
2006-11-02 12:10:00,46.43,46.44,46.41,46.42,10306.406685236769,21.5089,21.5136,21.4997,21.5043,10306.4067
2006-11-02 12:15:00,46.43,46.45,46.41,46.41,12116.99164345404,21.5089,21.5182,21.4997,21.4997,12116.9916
2006-11-02 12:20:00,46.43,46.45,46.38,46.43,15041.782729805014,21.5089,21.5182,21.4858,21.5089,15041.7827
2006-11-02 12:25:00,46.43,46.46,46.4,46.43,23119.777158774374,21.5089,21.5228,21.4951,21.5089,23119.7772
2006-11-02 12:30:00,46.42,46.45,46.4,46.4,12256.267409470753,21.5043,21.5182,21.4951,21.4951,12256.2674
2006-11-02 12:35:00,46.41,46.45,46.4,46.44,9888.57938718663,21.4997,21.5182,21.4951,21.5136,9888.5794
2006-11-02 12:40:00,46.42,46.44,46.39,46.39,11142.061281337048,21.5043,21.5136,21.4904,21.4904,11142.0613
2006-11-02 12:45:00,46.4,46.43,46.39,46.43,9749.303621169916,21.4951,21.5089,21.4904,21.5089,9749.3036
2006-11-02 12:50:00,46.42,46.43,46.41,46.41,9749.303621169916,21.5043,21.5089,21.4997,21.4997,9749.3036
2006-11-02 12:55:00,46.41,46.45,46.4,46.44,20891.364902506964,21.4997,21.5182,21.4951,21.5136,20891.3649
2006-11-02 13:00:00,46.43,46.43,46.39,46.4,8495.821727019498,21.5089,21.5089,21.4904,21.4951,8495.8217
2006-11-02 13:05:00,46.41,46.44,46.4,46.44,12395.543175487466,21.4997,21.5136,21.4951,21.5136,12395.5432
2006-11-02 13:10:00,46.44,46.44,46.4,46.4,16155.98885793872,21.5136,21.5136,21.4951,21.4951,16155.9889
2006-11-02 13:15:00,46.41,46.41,46.38,46.39,12674.094707520891,21.4997,21.4997,21.4858,21.4904,12674.0947
2006-11-02 13:20:00,46.38,46.39,46.35,46.36,21866.29526462396,21.4858,21.4904,21.4719,21.4765,21866.2953
2006-11-02 13:25:00,46.38,46.41,46.35,46.35,24233.98328690808,21.4858,21.4997,21.4719,21.4719,24233.9833
2006-11-02 13:30:00,46.37,46.38,46.35,46.37,6963.788300835655,21.4812,21.4858,21.4719,21.4812,6963.7883
2006-11-02 13:35:00,46.36,46.38,46.35,46.37,20752.089136490253,21.4765,21.4858,21.4719,21.4812,20752.0891
2006-11-02 13:40:00,46.37,46.38,46.35,46.38,11699.1643454039,21.4812,21.4858,21.4719,21.4858,11699.1643
2006-11-02 13:45:00,46.36,46.4,46.35,46.39,21866.29526462396,21.4765,21.4951,21.4719,21.4904,21866.2953
2006-11-02 13:50:00,46.4,46.4,46.37,46.38,25069.63788300836,21.4951,21.4951,21.4812,21.4858,25069.6379
2006-11-02 13:55:00,46.38,46.4,46.36,46.36,26183.844011142064,21.4858,21.4951,21.4765,21.4765,26183.844
2006-11-02 14:00:00,46.36,46.39,46.35,46.35,18245.125348189416,21.4765,21.4904,21.4719,21.4719,18245.1253
2006-11-02 14:05:00,46.35,46.35,46.31,46.33,11002.785515320336,21.4719,21.4719,21.4534,21.4626,11002.7855
2006-11-02 14:10:00,46.33,46.39,46.33,46.39,9331.476323119778,21.4626,21.4904,21.4626,21.4904,9331.4763
2006-11-02 14:15:00,46.39,46.4,46.35,46.35,23259.05292479109,21.4904,21.4951,21.4719,21.4719,23259.0529
2006-11-02 14:20:00,46.35,46.35,46.33,46.35,11142.061281337048,21.4719,21.4719,21.4626,21.4719,11142.0613
2006-11-02 14:25:00,46.33,46.37,46.31,46.34,35236.76880222841,21.4626,21.4812,21.4534,21.4673,35236.7688
2006-11-02 14:30:00,46.33,46.39,46.33,46.33,23398.3286908078,21.4626,21.4904,21.4626,21.4626,23398.3287
2006-11-02 14:35:00,46.33,46.35,46.3,46.3,19916.43454038997,21.4626,21.4719,21.4487,21.4487,19916.4345
2006-11-02 14:40:00,46.3,46.31,46.26,46.29,21866.29526462396,21.4487,21.4534,21.4302,21.4441,21866.2953
2006-11-02 14:45:00,46.3,46.31,46.26,46.28,26601.671309192203,21.4487,21.4534,21.4302,21.4395,26601.6713
2006-11-02 14:50:00,46.28,46.28,46.13,46.19,48607.24233983287,21.4395,21.4395,21.37,21.3978,48607.2423
2006-11-02 14:55:00,46.19,46.24,46.17,46.22,60167.13091922006,21.3978,21.4209,21.3885,21.4117,60167.1309
2006-11-02 15:00:00,46.22,46.25,46.19,46.19,81058.49582172702,21.4117,21.4256,21.3978,21.3978,81058.4958
2006-11-02 15:05:00,46.19,46.2,46.14,46.16,33704.73537604457,21.3978,21.4024,21.3746,21.3839,33704.7354
2006-11-02 15:10:00,46.17,46.2,46.16,46.2,54317.54874651811,21.3885,21.4024,21.3839,21.4024,54317.5487
2006-11-02 15:15:00,46.2,46.2,46.15,46.17,25487.4651810585,21.4024,21.4024,21.3792,21.3885,25487.4652
2006-11-02 15:20:00,46.17,46.18,46.16,46.17,25487.4651810585,21.3885,21.3931,21.3839,21.3885,25487.4652
2006-11-02 15:25:00,46.17,46.21,46.17,46.2,17688.022284122562,21.3885,21.407,21.3885,21.4024,17688.0223
2006-11-02 15:30:00,46.21,46.25,46.2,46.25,24233.98328690808,21.407,21.4256,21.4024,21.4256,24233.9833
2006-11-02 15:35:00,46.26,46.35,46.25,46.35,25348.189415041783,21.4302,21.4719,21.4256,21.4719,25348.1894
2006-11-02 15:40:00,46.35,46.43,46.35,46.41,73676.88022284122,21.4719,21.5089,21.4719,21.4997,73676.8802
2006-11-02 15:45:00,46.41,46.43,46.39,46.43,60027.85515320335,21.4997,21.5089,21.4904,21.5089,60027.8552
2006-11-02 15:50:00,46.43,46.43,46.38,46.38,79805.01392757661,21.5089,21.5089,21.4858,21.4858,79805.0139
2006-11-02 15:55:00,46.38,46.4,46.36,46.4,85793.87186629527,21.4858,21.4951,21.4765,21.4951,85793.8719
2006-11-03 09:30:00,46.36,46.56,46.1,46.1,37604.45682451253,21.4765,21.5692,21.3561,21.3561,37604.4568
2006-11-03 09:35:00,46.1,46.2,45.95,46.2,22423.398328690808,21.3561,21.4024,21.2866,21.4024,22423.3983
2006-11-03 09:40:00,46.2,46.23,46.12,46.14,8495.821727019498,21.4024,21.4163,21.3653,21.3746,8495.8217
2006-11-03 09:45:00,46.14,46.18,46.06,46.12,8913.649025069639,21.3746,21.3931,21.3375,21.3653,8913.649
2006-11-03 09:50:00,46.12,46.14,45.94,45.94,16573.816155988858,21.3653,21.3746,21.282,21.282,16573.8162
2006-11-03 09:55:00,45.93,46.05,45.93,46.02,23259.05292479109,21.2773,21.3329,21.2773,21.319,23259.0529
2006-11-03 10:00:00,46.02,46.02,45.89,45.9,23816.15598885794,21.319,21.319,21.2588,21.2634,23816.156
2006-11-03 10:05:00,45.89,45.9,45.72,45.78,44289.69359331477,21.2588,21.2634,21.18,21.2078,44289.6936
2006-11-03 10:10:00,45.78,45.84,45.74,45.84,19916.43454038997,21.2078,21.2356,21.1893,21.2356,19916.4345
2006-11-03 10:15:00,45.87,45.9,45.84,45.89,12256.267409470753,21.2495,21.2634,21.2356,21.2588,12256.2674
2006-11-03 10:20:00,45.88,45.94,45.84,45.88,19359.33147632312,21.2542,21.282,21.2356,21.2542,19359.3315
2006-11-03 10:25:00,45.91,45.91,45.82,45.85,15598.885793871868,21.2681,21.2681,21.2264,21.2403,15598.8858
2006-11-03 10:30:00,45.84,45.84,45.76,45.77,26183.844011142064,21.2356,21.2356,21.1986,21.2032,26183.844
2006-11-03 10:35:00,45.76,45.83,45.73,45.82,32311.97771587744,21.1986,21.231,21.1847,21.2264,32311.9777
2006-11-03 10:40:00,45.82,45.82,45.8,45.82,18105.849582172705,21.2264,21.2264,21.2171,21.2264,18105.8496
2006-11-03 10:45:00,45.82,45.86,45.81,45.86,124651.81058495822,21.2264,21.2449,21.2217,21.2449,124651.8106
2006-11-03 10:50:00,45.87,45.87,45.84,45.84,16713.091922005573,21.2495,21.2495,21.2356,21.2356,16713.0919
2006-11-03 10:55:00,45.85,45.89,45.82,45.84,44707.5208913649,21.2403,21.2588,21.2264,21.2356,44707.5209
2006-11-03 11:00:00,45.84,45.84,45.77,45.79,32869.08077994429,21.2356,21.2356,21.2032,21.2125,32869.0808
2006-11-03 11:05:00,45.77,45.82,45.77,45.81,36629.526462395545,21.2032,21.2264,21.2032,21.2217,36629.5265
2006-11-03 11:10:00,45.8,45.82,45.79,45.81,28272.98050139276,21.2171,21.2264,21.2125,21.2217,28272.9805
2006-11-03 11:15:00,45.81,45.81,45.75,45.75,27019.49860724234,21.2217,21.2217,21.1939,21.1939,27019.4986
2006-11-03 11:20:00,45.74,45.74,45.66,45.66,22701.949860724235,21.1893,21.1893,21.1522,21.1522,22701.9499
2006-11-03 11:25:00,45.66,45.71,45.61,45.66,32033.42618384401,21.1522,21.1754,21.1291,21.1522,32033.4262
2006-11-03 11:30:00,45.66,45.66,45.56,45.6,29108.63509749304,21.1522,21.1522,21.1059,21.1244,29108.6351
2006-11-03 11:35:00,45.6,45.67,45.6,45.61,19220.05571030641,21.1244,21.1569,21.1244,21.1291,19220.0557
2006-11-03 11:40:00,45.61,45.61,45.49,45.5,28830.08356545961,21.1291,21.1291,21.0735,21.0781,28830.0836
2006-11-03 11:45:00,45.49,45.49,45.36,45.36,43036.21169916435,21.0735,21.0735,21.0133,21.0133,43036.2117
2006-11-03 11:50:00,45.38,45.43,45.37,45.38,15041.782729805014,21.0225,21.0457,21.0179,21.0225,15041.7827
2006-11-03 11:55:00,45.38,45.49,45.38,45.49,25766.01671309192,21.0225,21.0735,21.0225,21.0735,25766.0167
2006-11-03 12:00:00,45.49,45.51,45.43,45.44,11002.785515320336,21.0735,21.0828,21.0457,21.0503,11002.7855
2006-11-03 12:05:00,45.44,45.44,45.38,45.38,19637.883008356548,21.0503,21.0503,21.0225,21.0225,19637.883
2006-11-03 12:10:00,45.38,45.44,45.38,45.38,29387.186629526463,21.0225,21.0503,21.0225,21.0225,29387.1866
2006-11-03 12:15:00,45.38,45.38,45.29,45.29,25348.189415041783,21.0225,21.0225,20.9808,20.9808,25348.1894
2006-11-03 12:20:00,45.28,45.4,45.28,45.4,18384.401114206128,20.9762,21.0318,20.9762,21.0318,18384.4011
2006-11-03 12:25:00,45.4,45.4,45.32,45.32,13231.197771587744,21.0318,21.0318,20.9947,20.9947,13231.1978
2006-11-03 12:30:00,45.32,45.33,45.28,45.29,30083.56545961003,20.9947,20.9994,20.9762,20.9808,30083.5655
2006-11-03 12:35:00,45.31,45.35,45.31,45.34,6824.512534818942,20.9901,21.0086,20.9901,21.004,6824.5125
2006-11-03 12:40:00,45.34,45.42,45.33,45.42,19777.15877437326,21.004,21.0411,20.9994,21.0411,19777.1588
2006-11-03 12:45:00,45.43,45.44,45.4,45.4,7520.891364902507,21.0457,21.0503,21.0318,21.0318,7520.8914
2006-11-03 12:50:00,45.4,45.41,45.36,45.37,18105.849582172705,21.0318,21.0364,21.0133,21.0179,18105.8496
2006-11-03 12:55:00,45.37,45.4,45.36,45.37,13091.922005571032,21.0179,21.0318,21.0133,21.0179,13091.922
2006-11-03 13:00:00,45.36,45.37,45.32,45.32,15181.058495821728,21.0133,21.0179,20.9947,20.9947,15181.0585
2006-11-03 13:05:00,45.33,45.34,45.32,45.33,10445.682451253482,20.9994,21.004,20.9947,20.9994,10445.6825
2006-11-03 13:10:00,45.33,45.34,45.32,45.34,12256.267409470753,20.9994,21.004,20.9947,21.004,12256.2674
2006-11-03 13:15:00,45.35,45.39,45.34,45.37,11420.612813370471,21.0086,21.0272,21.004,21.0179,11420.6128
2006-11-03 13:20:00,45.37,45.46,45.36,45.45,21587.74373259053,21.0179,21.0596,21.0133,21.055,21587.7437
2006-11-03 13:25:00,45.44,45.51,45.44,45.5,24651.810584958217,21.0503,21.0828,21.0503,21.0781,24651.8106
2006-11-03 13:30:00,45.49,45.51,45.47,45.49,13649.025069637884,21.0735,21.0828,21.0642,21.0735,13649.0251
2006-11-03 13:35:00,45.49,45.55,45.44,45.54,31894.1504178273,21.0735,21.1013,21.0503,21.0967,31894.1504
2006-11-03 13:40:00,45.54,45.54,45.49,45.49,17827.298050139278,21.0967,21.0967,21.0735,21.0735,17827.2981
2006-11-03 13:45:00,45.49,45.54,45.49,45.54,18941.504178272982,21.0735,21.0967,21.0735,21.0967,18941.5042
2006-11-03 13:50:00,45.54,45.56,45.49,45.55,23398.3286908078,21.0967,21.1059,21.0735,21.1013,23398.3287
2006-11-03 13:55:00,45.55,45.61,45.52,45.59,33704.73537604457,21.1013,21.1291,21.0874,21.1198,33704.7354
2006-11-03 14:00:00,45.59,45.64,45.56,45.56,33426.183844011146,21.1198,21.143,21.1059,21.1059,33426.1838
2006-11-03 14:05:00,45.56,45.56,45.47,45.48,14484.679665738162,21.1059,21.1059,21.0642,21.0689,14484.6797
2006-11-03 14:10:00,45.48,45.51,45.46,45.5,27855.15320334262,21.0689,21.0828,21.0596,21.0781,27855.1532
2006-11-03 14:15:00,45.49,45.52,45.4,45.51,106685.23676880224,21.0735,21.0874,21.0318,21.0828,106685.2368
2006-11-03 14:20:00,45.53,45.64,45.49,45.64,34122.56267409471,21.092,21.143,21.0735,21.143,34122.5627
2006-11-03 14:25:00,45.63,45.64,45.57,45.59,30640.668523676883,21.1383,21.143,21.1105,21.1198,30640.6685
2006-11-03 14:30:00,45.6,45.7,45.59,45.7,35236.76880222841,21.1244,21.1708,21.1198,21.1708,35236.7688
2006-11-03 14:35:00,45.7,45.72,45.68,45.68,23537.604456824512,21.1708,21.18,21.1615,21.1615,23537.6045
2006-11-03 14:40:00,45.68,45.69,45.57,45.6,19080.77994428969,21.1615,21.1661,21.1105,21.1244,19080.7799
2006-11-03 14:45:00,45.6,45.64,45.58,45.61,15738.16155988858,21.1244,21.143,21.1152,21.1291,15738.1616
2006-11-03 14:50:00,45.62,45.63,45.55,45.56,50000.0,21.1337,21.1383,21.1013,21.1059,50000.0
2006-11-03 14:55:00,45.56,45.59,45.46,45.47,41922.00557103064,21.1059,21.1198,21.0596,21.0642,41922.0056
2006-11-03 15:00:00,45.47,45.54,45.46,45.51,36211.69916434541,21.0642,21.0967,21.0596,21.0828,36211.6992
2006-11-03 15:05:00,45.52,45.52,45.46,45.48,27994.42896935933,21.0874,21.0874,21.0596,21.0689,27994.429
2006-11-03 15:10:00,45.48,45.48,45.39,45.39,23537.604456824512,21.0689,21.0689,21.0272,21.0272,23537.6045
2006-11-03 15:15:00,45.41,45.44,45.39,45.41,27158.774373259053,21.0364,21.0503,21.0272,21.0364,27158.7744
2006-11-03 15:20:00,45.4,45.44,45.38,45.44,20891.364902506964,21.0318,21.0503,21.0225,21.0503,20891.3649
2006-11-03 15:25:00,45.44,45.45,45.38,45.38,30640.668523676883,21.0503,21.055,21.0225,21.0225,30640.6685
2006-11-03 15:30:00,45.39,45.46,45.38,45.46,58077.99442896936,21.0272,21.0596,21.0225,21.0596,58077.9944
2006-11-03 15:35:00,45.46,45.49,45.45,45.46,28412.25626740948,21.0596,21.0735,21.055,21.0596,28412.2563
2006-11-03 15:40:00,45.46,45.46,45.41,45.43,46378.83008356546,21.0596,21.0596,21.0364,21.0457,46378.8301
2006-11-03 15:45:00,45.43,45.44,45.37,45.4,50557.10306406685,21.0457,21.0503,21.0179,21.0318,50557.1031
2006-11-03 15:50:00,45.42,45.47,45.41,45.46,55013.92757660167,21.0411,21.0642,21.0364,21.0596,55013.9276
2006-11-03 15:55:00,45.46,45.49,45.42,45.43,57103.06406685237,21.0596,21.0735,21.0411,21.0457,57103.0641
2006-11-06 09:30:00,45.59,45.79,45.59,45.64,29805.013927576605,21.1198,21.2125,21.1198,21.143,29805.0139
2006-11-06 09:35:00,45.65,45.66,45.5,45.6,156963.78830083567,21.1476,21.1522,21.0781,21.1244,156963.7883
2006-11-06 09:40:00,45.6,45.64,45.57,45.57,12256.267409470753,21.1244,21.143,21.1105,21.1105,12256.2674
2006-11-06 09:45:00,45.57,45.59,45.46,45.56,39832.86908077994,21.1105,21.1198,21.0596,21.1059,39832.8691
2006-11-06 09:50:00,45.52,45.56,45.46,45.49,21309.192200557103,21.0874,21.1059,21.0596,21.0735,21309.1922
2006-11-06 09:55:00,45.51,45.54,45.43,45.51,15181.058495821728,21.0828,21.0967,21.0457,21.0828,15181.0585
2006-11-06 10:00:00,45.54,45.6,45.45,45.45,18802.228412256267,21.0967,21.1244,21.055,21.055,18802.2284
2006-11-06 10:05:00,45.45,45.57,45.45,45.55,12116.99164345404,21.055,21.1105,21.055,21.1013,12116.9916
2006-11-06 10:10:00,45.54,45.57,45.54,45.56,8635.097493036212,21.0967,21.1105,21.0967,21.1059,8635.0975
2006-11-06 10:15:00,45.56,45.63,45.55,45.61,17688.022284122562,21.1059,21.1383,21.1013,21.1291,17688.0223
2006-11-06 10:20:00,45.59,45.61,45.52,45.54,29526.46239554317,21.1198,21.1291,21.0874,21.0967,29526.4624
2006-11-06 10:25:00,45.52,45.54,45.26,45.36,247075.20891364905,21.0874,21.0967,20.9669,21.0133,247075.2089
2006-11-06 10:30:00,45.38,45.4,45.34,45.36,181894.1504178273,21.0225,21.0318,21.004,21.0133,181894.1504
2006-11-06 10:35:00,45.37,45.44,45.37,45.44,60306.40668523677,21.0179,21.0503,21.0179,21.0503,60306.4067
2006-11-06 10:40:00,45.44,45.79,45.42,45.79,268523.67688022286,21.0503,21.2125,21.0411,21.2125,268523.6769
2006-11-06 10:45:00,45.76,45.8,45.74,45.76,29805.013927576605,21.1986,21.2171,21.1893,21.1986,29805.0139
2006-11-06 10:50:00,45.76,45.87,45.76,45.82,57520.89136490251,21.1986,21.2495,21.1986,21.2264,57520.8914
2006-11-06 10:55:00,45.82,45.89,45.82,45.86,39972.14484679666,21.2264,21.2588,21.2264,21.2449,39972.1448
2006-11-06 11:00:00,45.84,45.89,45.79,45.84,34958.21727019499,21.2356,21.2588,21.2125,21.2356,34958.2173
2006-11-06 11:05:00,45.84,45.91,45.82,45.89,14206.128133704737,21.2356,21.2681,21.2264,21.2588,14206.1281
2006-11-06 11:10:00,45.9,46.05,45.87,46.03,37465.18105849582,21.2634,21.3329,21.2495,21.3236,37465.1811
2006-11-06 11:15:00,46.02,46.08,45.98,46.05,14345.403899721448,21.319,21.3468,21.3005,21.3329,14345.4039
2006-11-06 11:20:00,46.05,46.08,46.02,46.07,15598.885793871868,21.3329,21.3468,21.319,21.3422,15598.8858
2006-11-06 11:25:00,46.05,46.15,46.02,46.14,24791.08635097493,21.3329,21.3792,21.319,21.3746,24791.0864
2006-11-06 11:30:00,46.15,46.15,46.1,46.14,5571.030640668524,21.3792,21.3792,21.3561,21.3746,5571.0306
2006-11-06 11:35:00,46.15,46.24,46.14,46.2,22005.57103064067,21.3792,21.4209,21.3746,21.4024,22005.571
2006-11-06 11:40:00,46.2,46.28,46.2,46.24,21587.74373259053,21.4024,21.4395,21.4024,21.4209,21587.7437
2006-11-06 11:45:00,46.25,46.33,46.22,46.25,29944.28969359332,21.4256,21.4626,21.4117,21.4256,29944.2897
2006-11-06 11:50:00,46.25,46.25,46.17,46.2,9331.476323119778,21.4256,21.4256,21.3885,21.4024,9331.4763
2006-11-06 11:55:00,46.2,46.2,46.17,46.18,19359.33147632312,21.4024,21.4024,21.3885,21.3931,19359.3315
2006-11-06 12:00:00,46.17,46.23,46.17,46.18,10584.958217270196,21.3885,21.4163,21.3885,21.3931,10584.9582
2006-11-06 12:05:00,46.17,46.2,46.11,46.11,30362.116991643456,21.3885,21.4024,21.3607,21.3607,30362.117
2006-11-06 12:10:00,46.1,46.11,46.07,46.07,5988.857938718664,21.3561,21.3607,21.3422,21.3422,5988.8579
2006-11-06 12:15:00,46.07,46.07,46.04,46.04,5013.927576601672,21.3422,21.3422,21.3283,21.3283,5013.9276
2006-11-06 12:20:00,46.04,46.04,45.98,45.98,8356.545961002786,21.3283,21.3283,21.3005,21.3005,8356.546
2006-11-06 12:25:00,45.97,45.97,45.91,45.91,7660.167130919221,21.2959,21.2959,21.2681,21.2681,7660.1671
2006-11-06 12:30:00,45.92,45.92,45.87,45.88,22144.846796657384,21.2727,21.2727,21.2495,21.2542,22144.8468
2006-11-06 12:35:00,45.88,45.92,45.86,45.88,20473.537604456826,21.2542,21.2727,21.2449,21.2542,20473.5376
2006-11-06 12:40:00,45.9,45.95,45.85,45.86,74791.08635097493,21.2634,21.2866,21.2403,21.2449,74791.0864
2006-11-06 12:45:00,45.87,45.9,45.87,45.88,7242.339832869081,21.2495,21.2634,21.2495,21.2542,7242.3398
2006-11-06 12:50:00,45.89,45.95,45.88,45.94,7938.718662952647,21.2588,21.2866,21.2542,21.282,7938.7187
2006-11-06 12:55:00,45.94,45.98,45.92,45.95,6963.788300835655,21.282,21.3005,21.2727,21.2866,6963.7883
2006-11-06 13:00:00,45.95,45.96,45.93,45.95,4735.376044568246,21.2866,21.2912,21.2773,21.2866,4735.376
2006-11-06 13:05:00,45.95,45.97,45.94,45.95,6406.6852367688025,21.2866,21.2959,21.282,21.2866,6406.6852
2006-11-06 13:10:00,45.97,46.02,45.95,46.01,6406.6852367688025,21.2959,21.319,21.2866,21.3144,6406.6852
2006-11-06 13:15:00,46.02,46.04,46.0,46.01,8774.373259052925,21.319,21.3283,21.3097,21.3144,8774.3733
2006-11-06 13:20:00,46.0,46.0,45.96,45.97,4317.548746518106,21.3097,21.3097,21.2912,21.2959,4317.5487
2006-11-06 13:25:00,45.96,45.98,45.94,45.94,2785.515320334262,21.2912,21.3005,21.282,21.282,2785.5153
2006-11-06 13:30:00,45.94,45.95,45.93,45.94,4874.651810584958,21.282,21.2866,21.2773,21.282,4874.6518
2006-11-06 13:35:00,45.95,45.98,45.94,45.95,10306.406685236769,21.2866,21.3005,21.282,21.2866,10306.4067
2006-11-06 13:40:00,45.96,45.96,45.94,45.94,5153.203342618384,21.2912,21.2912,21.282,21.282,5153.2033
2006-11-06 13:45:00,45.94,45.95,45.91,45.93,8635.097493036212,21.282,21.2866,21.2681,21.2773,8635.0975
2006-11-06 13:50:00,45.92,45.92,45.9,45.9,7520.891364902507,21.2727,21.2727,21.2634,21.2634,7520.8914
2006-11-06 13:55:00,45.9,45.92,45.89,45.89,6267.40947075209,21.2634,21.2727,21.2588,21.2588,6267.4095
2006-11-06 14:00:00,45.91,45.95,45.9,45.95,7381.615598885794,21.2681,21.2866,21.2634,21.2866,7381.6156
2006-11-06 14:05:00,45.94,45.96,45.94,45.94,9749.303621169916,21.282,21.2912,21.282,21.282,9749.3036
2006-11-06 14:10:00,45.94,45.95,45.92,45.92,6545.961002785516,21.282,21.2866,21.2727,21.2727,6545.961
2006-11-06 14:15:00,45.92,45.96,45.92,45.93,132172.70194986073,21.2727,21.2912,21.2727,21.2773,132172.7019
2006-11-06 14:20:00,45.94,45.96,45.93,45.96,12952.64623955432,21.282,21.2912,21.2773,21.2912,12952.6462
2006-11-06 14:25:00,45.95,46.0,45.95,45.99,6685.236768802229,21.2866,21.3097,21.2866,21.3051,6685.2368
2006-11-06 14:30:00,46.0,46.02,45.99,45.99,19916.43454038997,21.3097,21.319,21.3051,21.3051,19916.4345
2006-11-06 14:35:00,45.99,46.0,45.98,45.98,11838.440111420614,21.3051,21.3097,21.3005,21.3005,11838.4401
2006-11-06 14:40:00,46.0,46.04,45.99,46.0,17548.74651810585,21.3097,21.3283,21.3051,21.3097,17548.7465
2006-11-06 14:45:00,46.01,46.03,45.99,46.03,13649.025069637884,21.3144,21.3236,21.3051,21.3236,13649.0251
2006-11-06 14:50:00,46.03,46.04,45.99,46.0,18941.504178272982,21.3236,21.3283,21.3051,21.3097,18941.5042
2006-11-06 14:55:00,46.0,46.03,45.99,46.03,11281.337047353762,21.3097,21.3236,21.3051,21.3236,11281.337
2006-11-06 15:00:00,46.02,46.05,46.02,46.04,15459.610027855157,21.319,21.3329,21.319,21.3283,15459.61
2006-11-06 15:05:00,46.05,46.09,46.05,46.07,15459.610027855157,21.3329,21.3514,21.3329,21.3422,15459.61
2006-11-06 15:10:00,46.09,46.12,46.07,46.12,17966.57381615599,21.3514,21.3653,21.3422,21.3653,17966.5738
2006-11-06 15:15:00,46.12,46.18,46.12,46.17,28690.807799442897,21.3653,21.3931,21.3653,21.3885,28690.8078
2006-11-06 15:20:00,46.17,46.19,46.15,46.16,47771.58774373259,21.3885,21.3978,21.3792,21.3839,47771.5877
2006-11-06 15:25:00,46.17,46.17,46.1,46.11,86629.52646239554,21.3885,21.3885,21.3561,21.3607,86629.5265
2006-11-06 15:30:00,46.11,46.12,46.1,46.11,55710.30640668524,21.3607,21.3653,21.3561,21.3607,55710.3064
2006-11-06 15:35:00,46.12,46.15,46.05,46.05,72562.67409470753,21.3653,21.3792,21.3329,21.3329,72562.6741
2006-11-06 15:40:00,46.05,46.06,46.02,46.06,19359.33147632312,21.3329,21.3375,21.319,21.3375,19359.3315
2006-11-06 15:45:00,46.07,46.07,45.97,46.0,46378.83008356546,21.3422,21.3422,21.2959,21.3097,46378.8301
2006-11-06 15:50:00,46.0,46.06,46.0,46.05,28969.359331476324,21.3097,21.3375,21.3097,21.3329,28969.3593
2006-11-06 15:55:00,46.04,46.07,46.04,46.04,37883.008356545964,21.3283,21.3422,21.3283,21.3283,37883.0084
2006-11-07 09:30:00,45.92,46.02,45.88,45.88,26740.947075208915,21.2727,21.319,21.2542,21.2542,26740.9471
2006-11-07 09:35:00,45.84,46.03,45.84,46.02,15598.885793871868,21.2356,21.3236,21.2356,21.319,15598.8858
2006-11-07 09:40:00,46.02,46.18,46.02,46.12,29526.46239554317,21.319,21.3931,21.319,21.3653,29526.4624
2006-11-07 09:45:00,46.14,46.18,46.12,46.17,34261.83844011142,21.3746,21.3931,21.3653,21.3885,34261.8384
2006-11-07 09:50:00,46.17,46.22,46.15,46.22,76462.39554317549,21.3885,21.4117,21.3792,21.4117,76462.3955
2006-11-07 09:55:00,46.22,46.38,46.22,46.3,52367.68802228413,21.4117,21.4858,21.4117,21.4487,52367.688
2006-11-07 10:00:00,46.3,46.34,46.3,46.31,53899.72144846797,21.4487,21.4673,21.4487,21.4534,53899.7214
2006-11-07 10:05:00,46.31,46.34,46.25,46.34,42618.38440111421,21.4534,21.4673,21.4256,21.4673,42618.3844
2006-11-07 10:10:00,46.34,46.37,46.28,46.32,21030.64066852368,21.4673,21.4812,21.4395,21.458,21030.6407
2006-11-07 10:15:00,46.32,46.35,46.28,46.35,71587.74373259053,21.458,21.4719,21.4395,21.4719,71587.7437
2006-11-07 10:20:00,46.35,46.38,46.33,46.34,24233.98328690808,21.4719,21.4858,21.4626,21.4673,24233.9833
2006-11-07 10:25:00,46.31,46.34,46.31,46.32,15181.058495821728,21.4534,21.4673,21.4534,21.458,15181.0585
2006-11-07 10:30:00,46.33,46.41,46.33,46.4,16713.091922005573,21.4626,21.4997,21.4626,21.4951,16713.0919
2006-11-07 10:35:00,46.4,46.4,46.31,46.35,26183.844011142064,21.4951,21.4951,21.4534,21.4719,26183.844
2006-11-07 10:40:00,46.38,46.41,46.38,46.38,16016.713091922007,21.4858,21.4997,21.4858,21.4858,16016.7131
2006-11-07 10:45:00,46.38,46.4,46.36,46.4,15738.16155988858,21.4858,21.4951,21.4765,21.4951,15738.1616
2006-11-07 10:50:00,46.39,46.44,46.33,46.38,27158.774373259053,21.4904,21.5136,21.4626,21.4858,27158.7744
2006-11-07 10:55:00,46.38,46.4,46.31,46.33,50278.55153203343,21.4858,21.4951,21.4534,21.4626,50278.5515
2006-11-07 11:00:00,46.33,46.35,46.31,46.33,85515.32033426184,21.4626,21.4719,21.4534,21.4626,85515.3203
2006-11-07 11:05:00,46.33,46.34,46.32,46.33,60306.40668523677,21.4626,21.4673,21.458,21.4626,60306.4067
2006-11-07 11:10:00,46.33,46.34,46.29,46.34,91364.9025069638,21.4626,21.4673,21.4441,21.4673,91364.9025
2006-11-07 11:15:00,46.34,46.35,46.32,46.32,5013.927576601672,21.4673,21.4719,21.458,21.458,5013.9276
2006-11-07 11:20:00,46.32,46.33,46.29,46.33,10724.23398328691,21.458,21.4626,21.4441,21.4626,10724.234
2006-11-07 11:25:00,46.32,46.34,46.32,46.32,4317.548746518106,21.458,21.4673,21.458,21.458,4317.5487
2006-11-07 11:30:00,46.33,46.37,46.32,46.37,64206.12813370474,21.4626,21.4812,21.458,21.4812,64206.1281
2006-11-07 11:35:00,46.36,46.39,46.33,46.36,30640.668523676883,21.4765,21.4904,21.4626,21.4765,30640.6685
2006-11-07 11:40:00,46.36,46.38,46.33,46.34,23537.604456824512,21.4765,21.4858,21.4626,21.4673,23537.6045
2006-11-07 11:45:00,46.35,46.39,46.35,46.35,23537.604456824512,21.4719,21.4904,21.4719,21.4719,23537.6045
2006-11-07 11:50:00,46.36,46.37,46.35,46.36,12534.81894150418,21.4765,21.4812,21.4719,21.4765,12534.8189
2006-11-07 11:55:00,46.37,46.37,46.35,46.37,11559.888579387189,21.4812,21.4812,21.4719,21.4812,11559.8886
2006-11-07 12:00:00,46.36,46.38,46.35,46.38,14623.955431754875,21.4765,21.4858,21.4719,21.4858,14623.9554
2006-11-07 12:05:00,46.38,46.42,46.38,46.42,7938.718662952647,21.4858,21.5043,21.4858,21.5043,7938.7187
2006-11-07 12:10:00,46.42,46.43,46.39,46.4,9470.752089136491,21.5043,21.5089,21.4904,21.4951,9470.7521
2006-11-07 12:15:00,46.4,46.43,46.38,46.4,13231.197771587744,21.4951,21.5089,21.4858,21.4951,13231.1978
2006-11-07 12:20:00,46.38,46.38,46.35,46.35,8217.270194986073,21.4858,21.4858,21.4719,21.4719,8217.2702
2006-11-07 12:25:00,46.35,46.37,46.35,46.35,17548.74651810585,21.4719,21.4812,21.4719,21.4719,17548.7465
2006-11-07 12:30:00,46.35,46.4,46.33,46.4,31337.04735376045,21.4719,21.4951,21.4626,21.4951,31337.0474
2006-11-07 12:35:00,46.38,46.39,46.37,46.37,5988.857938718664,21.4858,21.4904,21.4812,21.4812,5988.8579
2006-11-07 12:40:00,46.37,46.38,46.35,46.36,15320.33426183844,21.4812,21.4858,21.4719,21.4765,15320.3343
2006-11-07 12:45:00,46.35,46.42,46.35,46.42,23676.880222841228,21.4719,21.5043,21.4719,21.5043,23676.8802
2006-11-07 12:50:00,46.42,46.44,46.41,46.43,5292.479108635098,21.5043,21.5136,21.4997,21.5089,5292.4791
2006-11-07 12:55:00,46.44,46.47,46.42,46.45,11142.061281337048,21.5136,21.5275,21.5043,21.5182,11142.0613
2006-11-07 13:00:00,46.45,46.47,46.44,46.45,6963.788300835655,21.5182,21.5275,21.5136,21.5182,6963.7883
2006-11-07 13:05:00,46.45,46.5,46.45,46.48,18105.849582172705,21.5182,21.5414,21.5182,21.5321,18105.8496
2006-11-07 13:10:00,46.48,46.5,46.48,46.49,12116.99164345404,21.5321,21.5414,21.5321,21.5367,12116.9916
2006-11-07 13:15:00,46.5,46.51,46.47,46.47,13231.197771587744,21.5414,21.546,21.5275,21.5275,13231.1978
2006-11-07 13:20:00,46.47,46.48,46.39,46.41,15181.058495821728,21.5275,21.5321,21.4904,21.4997,15181.0585
2006-11-07 13:25:00,46.42,46.5,46.42,46.49,13231.197771587744,21.5043,21.5414,21.5043,21.5367,13231.1978
2006-11-07 13:30:00,46.48,46.54,46.46,46.52,13509.74930362117,21.5321,21.5599,21.5228,21.5506,13509.7493
2006-11-07 13:35:00,46.51,46.51,46.45,46.45,5431.7548746518105,21.546,21.546,21.5182,21.5182,5431.7549
2006-11-07 13:40:00,46.45,46.47,46.44,46.46,17270.194986072423,21.5182,21.5275,21.5136,21.5228,17270.195
2006-11-07 13:45:00,46.46,46.52,46.46,46.52,15877.437325905294,21.5228,21.5506,21.5228,21.5506,15877.4373
2006-11-07 13:50:00,46.5,46.56,46.48,46.55,15041.782729805014,21.5414,21.5692,21.5321,21.5645,15041.7827
2006-11-07 13:55:00,46.53,46.53,46.45,46.48,10306.406685236769,21.5553,21.5553,21.5182,21.5321,10306.4067
2006-11-07 14:00:00,46.48,46.49,46.45,46.47,15738.16155988858,21.5321,21.5367,21.5182,21.5275,15738.1616
2006-11-07 14:05:00,46.48,46.48,46.38,46.4,30779.944289693594,21.5321,21.5321,21.4858,21.4951,30779.9443
2006-11-07 14:10:00,46.41,46.43,46.38,46.4,57799.442896935936,21.4997,21.5089,21.4858,21.4951,57799.4429
2006-11-07 14:15:00,46.42,46.42,46.35,46.35,7103.064066852368,21.5043,21.5043,21.4719,21.4719,7103.0641
2006-11-07 14:20:00,46.35,46.37,46.32,46.37,59470.75208913649,21.4719,21.4812,21.458,21.4812,59470.7521
2006-11-07 14:25:00,46.37,46.38,46.33,46.38,23259.05292479109,21.4812,21.4858,21.4626,21.4858,23259.0529
2006-11-07 14:30:00,46.38,46.4,46.36,46.37,14902.506963788304,21.4858,21.4951,21.4765,21.4812,14902.507
2006-11-07 14:35:00,46.37,46.45,46.35,46.4,29387.186629526463,21.4812,21.5182,21.4719,21.4951,29387.1866
2006-11-07 14:40:00,46.4,46.4,46.35,46.36,21727.01949860724,21.4951,21.4951,21.4719,21.4765,21727.0195
2006-11-07 14:45:00,46.36,46.38,46.34,46.35,53064.066852367694,21.4765,21.4858,21.4673,21.4719,53064.0669
2006-11-07 14:50:00,46.35,46.38,46.33,46.35,69637.88300835656,21.4719,21.4858,21.4626,21.4719,69637.883
2006-11-07 14:55:00,46.35,46.37,46.33,46.35,30362.116991643456,21.4719,21.4812,21.4626,21.4719,30362.117
2006-11-07 15:00:00,46.35,46.36,46.32,46.33,23119.777158774374,21.4719,21.4765,21.458,21.4626,23119.7772
2006-11-07 15:05:00,46.33,46.35,46.3,46.35,21448.46796657382,21.4626,21.4719,21.4487,21.4719,21448.468
2006-11-07 15:10:00,46.35,46.35,46.28,46.28,13927.57660167131,21.4719,21.4719,21.4395,21.4395,13927.5766
2006-11-07 15:15:00,46.28,46.28,46.21,46.22,22144.846796657384,21.4395,21.4395,21.407,21.4117,22144.8468
2006-11-07 15:20:00,46.22,46.22,46.12,46.2,60306.40668523677,21.4117,21.4117,21.3653,21.4024,60306.4067
2006-11-07 15:25:00,46.2,46.22,46.18,46.21,40250.696378830085,21.4024,21.4117,21.3931,21.407,40250.6964
2006-11-07 15:30:00,46.21,46.22,46.15,46.2,22562.674094707523,21.407,21.4117,21.3792,21.4024,22562.6741
2006-11-07 15:35:00,46.2,46.2,46.12,46.13,33983.28690807799,21.4024,21.4024,21.3653,21.37,33983.2869
2006-11-07 15:40:00,46.14,46.14,46.07,46.07,30083.56545961003,21.3746,21.3746,21.3422,21.3422,30083.5655
2006-11-07 15:45:00,46.07,46.07,45.98,45.98,53342.61838440112,21.3422,21.3422,21.3005,21.3005,53342.6184
2006-11-07 15:50:00,45.98,46.04,45.79,45.96,107799.44289693594,21.3005,21.3283,21.2125,21.2912,107799.4429
2006-11-07 15:55:00,45.97,46.01,45.95,46.01,84958.21727019499,21.2959,21.3144,21.2866,21.3144,84958.2173
2006-11-08 09:30:00,45.0,45.31,45.0,45.31,75348.1894150418,20.8465,20.9901,20.8465,20.9901,75348.1894
2006-11-08 09:35:00,45.37,45.66,45.34,45.57,305710.30640668527,21.0179,21.1522,21.004,21.1105,305710.3064
2006-11-08 09:40:00,45.55,45.55,45.45,45.52,23259.05292479109,21.1013,21.1013,21.055,21.0874,23259.0529
2006-11-08 09:45:00,45.54,45.57,45.48,45.49,31197.771587743733,21.0967,21.1105,21.0689,21.0735,31197.7716
2006-11-08 09:50:00,45.46,45.46,45.41,45.44,57381.61559888579,21.0596,21.0596,21.0364,21.0503,57381.6156
2006-11-08 09:55:00,45.44,45.49,45.41,45.49,42896.93593314764,21.0503,21.0735,21.0364,21.0735,42896.9359
2006-11-08 10:00:00,45.49,45.52,45.46,45.51,45682.45125348189,21.0735,21.0874,21.0596,21.0828,45682.4513
2006-11-08 10:05:00,45.52,45.52,45.44,45.46,57103.06406685237,21.0874,21.0874,21.0503,21.0596,57103.0641
2006-11-08 10:10:00,45.46,45.46,45.41,45.45,93454.03899721448,21.0596,21.0596,21.0364,21.055,93454.039
2006-11-08 10:15:00,45.46,45.46,45.4,45.41,53342.61838440112,21.0596,21.0596,21.0318,21.0364,53342.6184
2006-11-08 10:20:00,45.41,45.41,45.36,45.36,62674.0947075209,21.0364,21.0364,21.0133,21.0133,62674.0947
2006-11-08 10:25:00,45.36,45.41,45.36,45.4,31058.49582172702,21.0133,21.0364,21.0133,21.0318,31058.4958
2006-11-08 10:30:00,45.39,45.41,45.39,45.41,25348.189415041783,21.0272,21.0364,21.0272,21.0364,25348.1894
2006-11-08 10:35:00,45.41,45.45,45.4,45.45,65320.33426183844,21.0364,21.055,21.0318,21.055,65320.3343
2006-11-08 10:40:00,45.44,45.52,45.42,45.51,47632.31197771588,21.0503,21.0874,21.0411,21.0828,47632.312
2006-11-08 10:45:00,45.54,45.64,45.49,45.61,27437.32590529248,21.0967,21.143,21.0735,21.1291,27437.3259
2006-11-08 10:50:00,45.62,45.62,45.48,45.53,35654.596100278555,21.1337,21.1337,21.0689,21.092,35654.5961
2006-11-08 10:55:00,45.52,45.58,45.49,45.49,17130.91922005571,21.0874,21.1152,21.0735,21.0735,17130.9192
2006-11-08 11:00:00,45.51,45.51,45.45,45.49,29247.91086350975,21.0828,21.0828,21.055,21.0735,29247.9109
2006-11-08 11:05:00,45.5,45.57,45.49,45.57,47075.20891364903,21.0781,21.1105,21.0735,21.1105,47075.2089
2006-11-08 11:10:00,45.56,45.6,45.49,45.55,49721.44846796658,21.1059,21.1244,21.0735,21.1013,49721.4485
2006-11-08 11:15:00,45.54,45.59,45.54,45.59,107799.44289693594,21.0967,21.1198,21.0967,21.1198,107799.4429
2006-11-08 11:20:00,45.6,45.69,45.59,45.66,21309.192200557103,21.1244,21.1661,21.1198,21.1522,21309.1922
2006-11-08 11:25:00,45.67,45.7,45.65,45.7,4317.548746518106,21.1569,21.1708,21.1476,21.1708,4317.5487
2006-11-08 11:30:00,45.7,45.72,45.67,45.68,11559.888579387189,21.1708,21.18,21.1569,21.1615,11559.8886
2006-11-08 11:35:00,45.69,45.71,45.64,45.65,15738.16155988858,21.1661,21.1754,21.143,21.1476,15738.1616
2006-11-08 11:40:00,45.66,45.72,45.64,45.66,8913.649025069639,21.1522,21.18,21.143,21.1522,8913.649
2006-11-08 11:45:00,45.67,45.72,45.59,45.59,13091.922005571032,21.1569,21.18,21.1198,21.1198,13091.922
2006-11-08 11:50:00,45.59,45.66,45.59,45.65,10724.23398328691,21.1198,21.1522,21.1198,21.1476,10724.234
2006-11-08 11:55:00,45.66,45.66,45.64,45.65,20473.537604456826,21.1522,21.1522,21.143,21.1476,20473.5376
2006-11-08 12:00:00,45.64,45.66,45.57,45.59,9749.303621169916,21.143,21.1522,21.1105,21.1198,9749.3036
2006-11-08 12:05:00,45.59,45.64,45.59,45.61,14763.231197771587,21.1198,21.143,21.1198,21.1291,14763.2312
2006-11-08 12:10:00,45.62,45.64,45.59,45.59,15181.058495821728,21.1337,21.143,21.1198,21.1198,15181.0585
2006-11-08 12:15:00,45.6,45.61,45.54,45.59,9610.027855153205,21.1244,21.1291,21.0967,21.1198,9610.0279
2006-11-08 12:20:00,45.59,45.59,45.55,45.56,155431.75487465182,21.1198,21.1198,21.1013,21.1059,155431.7549
2006-11-08 12:25:00,45.54,45.54,45.45,45.47,85793.87186629527,21.0967,21.0967,21.055,21.0642,85793.8719
2006-11-08 12:30:00,45.48,45.49,45.36,45.44,20612.813370473537,21.0689,21.0735,21.0133,21.0503,20612.8134
2006-11-08 12:35:00,45.43,45.48,45.39,45.45,12395.543175487466,21.0457,21.0689,21.0272,21.055,12395.5432
2006-11-08 12:40:00,45.45,45.46,45.38,45.44,19080.77994428969,21.055,21.0596,21.0225,21.0503,19080.7799
2006-11-08 12:45:00,45.45,45.47,45.43,45.47,4596.100278551532,21.055,21.0642,21.0457,21.0642,4596.1003
2006-11-08 12:50:00,45.49,45.56,45.42,45.52,32311.97771587744,21.0735,21.1059,21.0411,21.0874,32311.9777
2006-11-08 12:55:00,45.5,45.53,45.44,45.53,14623.955431754875,21.0781,21.092,21.0503,21.092,14623.9554
2006-11-08 13:00:00,45.49,45.55,45.49,45.5,12534.81894150418,21.0735,21.1013,21.0735,21.0781,12534.8189
2006-11-08 13:05:00,45.5,45.56,45.47,45.49,13091.922005571032,21.0781,21.1059,21.0642,21.0735,13091.922
2006-11-08 13:10:00,45.49,45.49,45.44,45.47,4178.272980501393,21.0735,21.0735,21.0503,21.0642,4178.273
2006-11-08 13:15:00,45.46,45.56,45.46,45.56,8356.545961002786,21.0596,21.1059,21.0596,21.1059,8356.546
2006-11-08 13:20:00,45.56,45.57,45.52,45.55,11142.061281337048,21.1059,21.1105,21.0874,21.1013,11142.0613
2006-11-08 13:25:00,45.54,45.56,45.51,45.56,11420.612813370471,21.0967,21.1059,21.0828,21.1059,11420.6128
2006-11-08 13:30:00,45.56,45.59,45.51,45.55,12813.370473537603,21.1059,21.1198,21.0828,21.1013,12813.3705
2006-11-08 13:35:00,45.55,45.58,45.53,45.58,18523.676880222843,21.1013,21.1152,21.092,21.1152,18523.6769
2006-11-08 13:40:00,45.58,45.58,45.53,45.55,5431.7548746518105,21.1152,21.1152,21.092,21.1013,5431.7549
2006-11-08 13:45:00,45.55,45.64,45.54,45.64,10584.958217270196,21.1013,21.143,21.0967,21.143,10584.9582
2006-11-08 13:50:00,45.64,45.69,45.63,45.66,10724.23398328691,21.143,21.1661,21.1383,21.1522,10724.234
2006-11-08 13:55:00,45.64,45.66,45.64,45.64,16991.643454038996,21.143,21.1522,21.143,21.143,16991.6435
2006-11-08 14:00:00,45.64,45.67,45.64,45.65,17409.47075208914,21.143,21.1569,21.143,21.1476,17409.4708
2006-11-08 14:05:00,45.66,45.66,45.59,45.61,25905.29247910864,21.1522,21.1522,21.1198,21.1291,25905.2925
2006-11-08 14:10:00,45.63,45.65,45.61,45.63,110167.13091922006,21.1383,21.1476,21.1291,21.1383,110167.1309
2006-11-08 14:15:00,45.65,45.69,45.61,45.69,97771.5877437326,21.1476,21.1661,21.1291,21.1661,97771.5877
2006-11-08 14:20:00,45.69,45.71,45.66,45.66,36768.802228412256,21.1661,21.1754,21.1522,21.1522,36768.8022
2006-11-08 14:25:00,45.68,45.74,45.66,45.66,87325.90529247912,21.1615,21.1893,21.1522,21.1522,87325.9053
2006-11-08 14:30:00,45.66,45.84,45.66,45.83,20473.537604456826,21.1522,21.2356,21.1522,21.231,20473.5376
2006-11-08 14:35:00,45.82,45.83,45.77,45.8,20473.537604456826,21.2264,21.231,21.2032,21.2171,20473.5376
2006-11-08 14:40:00,45.8,45.84,45.75,45.76,24512.534818941505,21.2171,21.2356,21.1939,21.1986,24512.5348
2006-11-08 14:45:00,45.76,45.78,45.74,45.78,9331.476323119778,21.1986,21.2078,21.1893,21.2078,9331.4763
2006-11-08 14:50:00,45.78,45.81,45.76,45.79,14484.679665738162,21.2078,21.2217,21.1986,21.2125,14484.6797
2006-11-08 14:55:00,45.79,45.81,45.77,45.79,19080.77994428969,21.2125,21.2217,21.2032,21.2125,19080.7799
2006-11-08 15:00:00,45.79,45.8,45.74,45.74,154317.54874651812,21.2125,21.2171,21.1893,21.1893,154317.5487
2006-11-08 15:05:00,45.72,45.76,45.69,45.71,22841.225626740947,21.18,21.1986,21.1661,21.1754,22841.2256
2006-11-08 15:10:00,45.72,45.74,45.66,45.67,7660.167130919221,21.18,21.1893,21.1522,21.1569,7660.1671
2006-11-08 15:15:00,45.68,45.72,45.67,45.72,9331.476323119778,21.1615,21.18,21.1569,21.18,9331.4763
2006-11-08 15:20:00,45.72,45.74,45.69,45.72,14206.128133704737,21.18,21.1893,21.1661,21.18,14206.1281
2006-11-08 15:25:00,45.72,45.75,45.71,45.74,13370.473537604455,21.18,21.1939,21.1754,21.1893,13370.4735
2006-11-08 15:30:00,45.75,45.77,45.71,45.71,14484.679665738162,21.1939,21.2032,21.1754,21.1754,14484.6797
2006-11-08 15:35:00,45.71,45.74,45.64,45.64,18245.125348189416,21.1754,21.1893,21.143,21.143,18245.1253
2006-11-08 15:40:00,45.64,45.66,45.59,45.61,22005.57103064067,21.143,21.1522,21.1198,21.1291,22005.571
2006-11-08 15:45:00,45.61,45.64,45.58,45.59,34122.56267409471,21.1291,21.143,21.1152,21.1198,34122.5627
2006-11-08 15:50:00,45.58,45.64,45.57,45.62,44846.796657381616,21.1152,21.143,21.1105,21.1337,44846.7967
2006-11-08 15:55:00,45.59,45.62,45.59,45.59,121727.01949860725,21.1198,21.1337,21.1198,21.1198,121727.0195
2006-11-09 09:30:00,45.52,45.74,45.37,45.69,36490.25069637883,21.0874,21.1893,21.0179,21.1661,36490.2507
2006-11-09 09:35:00,45.72,45.73,45.56,45.67,27437.32590529248,21.18,21.1847,21.1059,21.1569,27437.3259
2006-11-09 09:40:00,45.69,45.7,45.64,45.64,14066.852367688023,21.1661,21.1708,21.143,21.143,14066.8524
2006-11-09 09:45:00,45.63,45.73,45.61,45.67,16434.540389972146,21.1383,21.1847,21.1291,21.1569,16434.5404
2006-11-09 09:50:00,45.64,45.66,45.56,45.61,11281.337047353762,21.143,21.1522,21.1059,21.1291,11281.337
2006-11-09 09:55:00,45.61,45.65,45.6,45.64,8635.097493036212,21.1291,21.1476,21.1244,21.143,8635.0975
2006-11-09 10:00:00,45.64,45.65,45.52,45.52,17270.194986072423,21.143,21.1476,21.0874,21.0874,17270.195
2006-11-09 10:05:00,45.49,45.6,45.48,45.6,14345.403899721448,21.0735,21.1244,21.0689,21.1244,14345.4039
2006-11-09 10:10:00,45.6,45.61,45.53,45.55,17966.57381615599,21.1244,21.1291,21.092,21.1013,17966.5738
2006-11-09 10:15:00,45.56,45.59,45.55,45.56,9331.476323119778,21.1059,21.1198,21.1013,21.1059,9331.4763
2006-11-09 10:20:00,45.55,45.58,45.54,45.54,10445.682451253482,21.1013,21.1152,21.0967,21.0967,10445.6825
2006-11-09 10:25:00,45.54,45.59,45.54,45.59,11002.785515320336,21.0967,21.1198,21.0967,21.1198,11002.7855
2006-11-09 10:30:00,45.58,45.59,45.49,45.51,16573.816155988858,21.1152,21.1198,21.0735,21.0828,16573.8162
2006-11-09 10:35:00,45.49,45.5,45.45,45.49,37883.008356545964,21.0735,21.0781,21.055,21.0735,37883.0084
2006-11-09 10:40:00,45.5,45.59,45.5,45.59,7103.064066852368,21.0781,21.1198,21.0781,21.1198,7103.0641
2006-11-09 10:45:00,45.58,45.59,45.56,45.59,14484.679665738162,21.1152,21.1198,21.1059,21.1198,14484.6797
2006-11-09 10:50:00,45.61,45.61,45.56,45.59,9749.303621169916,21.1291,21.1291,21.1059,21.1198,9749.3036
2006-11-09 10:55:00,45.59,45.65,45.59,45.63,23119.777158774374,21.1198,21.1476,21.1198,21.1383,23119.7772
2006-11-09 11:00:00,45.63,45.63,45.58,45.59,15181.058495821728,21.1383,21.1383,21.1152,21.1198,15181.0585
2006-11-09 11:05:00,45.59,45.64,45.59,45.64,12534.81894150418,21.1198,21.143,21.1198,21.143,12534.8189
2006-11-09 11:10:00,45.64,45.64,45.59,45.6,16016.713091922007,21.143,21.143,21.1198,21.1244,16016.7131
2006-11-09 11:15:00,45.6,45.61,45.59,45.6,32451.25348189416,21.1244,21.1291,21.1198,21.1244,32451.2535
2006-11-09 11:20:00,45.61,45.63,45.55,45.56,14345.403899721448,21.1291,21.1383,21.1013,21.1059,14345.4039
2006-11-09 11:25:00,45.56,45.57,45.56,45.57,9470.752089136491,21.1059,21.1105,21.1059,21.1105,9470.7521
2006-11-09 11:30:00,45.57,45.64,45.57,45.64,12674.094707520891,21.1105,21.143,21.1105,21.143,12674.0947
2006-11-09 11:35:00,45.63,45.64,45.62,45.64,5849.58217270195,21.1383,21.143,21.1337,21.143,5849.5822
2006-11-09 11:40:00,45.63,45.66,45.55,45.55,18802.228412256267,21.1383,21.1522,21.1013,21.1013,18802.2284
2006-11-09 11:45:00,45.55,45.61,45.54,45.61,9192.200557103064,21.1013,21.1291,21.0967,21.1291,9192.2006
2006-11-09 11:50:00,45.61,45.62,45.57,45.57,13370.473537604455,21.1291,21.1337,21.1105,21.1105,13370.4735
2006-11-09 11:55:00,45.56,45.79,45.54,45.58,138857.93871866295,21.1059,21.2125,21.0967,21.1152,138857.9387
2006-11-09 12:00:00,45.57,45.58,45.45,45.46,41504.178272980505,21.1105,21.1152,21.055,21.0596,41504.1783
2006-11-09 12:05:00,45.46,45.5,45.46,45.5,12256.267409470753,21.0596,21.0781,21.0596,21.0781,12256.2674
2006-11-09 12:10:00,45.5,45.5,45.44,45.46,16713.091922005573,21.0781,21.0781,21.0503,21.0596,16713.0919
2006-11-09 12:15:00,45.46,45.52,45.46,45.51,19359.33147632312,21.0596,21.0874,21.0596,21.0828,19359.3315
2006-11-09 12:20:00,45.51,45.54,45.51,45.54,15877.437325905294,21.0828,21.0967,21.0828,21.0967,15877.4373
2006-11-09 12:25:00,45.54,45.54,45.46,45.47,16434.540389972146,21.0967,21.0967,21.0596,21.0642,16434.5404
2006-11-09 12:30:00,45.47,45.47,45.45,45.46,5153.203342618384,21.0642,21.0642,21.055,21.0596,5153.2033
2006-11-09 12:35:00,45.46,45.46,45.4,45.4,19359.33147632312,21.0596,21.0596,21.0318,21.0318,19359.3315
2006-11-09 12:40:00,45.41,45.41,45.37,45.37,5988.857938718664,21.0364,21.0364,21.0179,21.0179,5988.8579
2006-11-09 12:45:00,45.37,45.37,45.32,45.33,9749.303621169916,21.0179,21.0179,20.9947,20.9994,9749.3036
2006-11-09 12:50:00,45.32,45.33,45.32,45.33,4874.651810584958,20.9947,20.9994,20.9947,20.9994,4874.6518
2006-11-09 12:55:00,45.32,45.33,45.29,45.32,11281.337047353762,20.9947,20.9994,20.9808,20.9947,11281.337
2006-11-09 13:00:00,45.33,45.33,45.28,45.29,13927.57660167131,20.9994,20.9994,20.9762,20.9808,13927.5766
2006-11-09 13:05:00,45.3,45.31,45.28,45.28,16852.367688022285,20.9855,20.9901,20.9762,20.9762,16852.3677
2006-11-09 13:10:00,45.28,45.3,45.15,45.21,38579.38718662953,20.9762,20.9855,20.916,20.9438,38579.3872
2006-11-09 13:15:00,45.2,45.27,45.17,45.27,19916.43454038997,20.9391,20.9716,20.9252,20.9716,19916.4345
2006-11-09 13:20:00,45.28,45.31,45.27,45.3,15041.782729805014,20.9762,20.9901,20.9716,20.9855,15041.7827
2006-11-09 13:25:00,45.27,45.29,45.22,45.26,15459.610027855157,20.9716,20.9808,20.9484,20.9669,15459.61
2006-11-09 13:30:00,45.26,45.33,45.24,45.33,20334.26183844012,20.9669,20.9994,20.9577,20.9994,20334.2618
2006-11-09 13:35:00,45.33,45.39,45.28,45.35,38300.8356545961,20.9994,21.0272,20.9762,21.0086,38300.8357
2006-11-09 13:40:00,45.36,45.36,45.29,45.33,35515.32033426184,21.0133,21.0133,20.9808,20.9994,35515.3203
2006-11-09 13:45:00,45.33,45.35,45.28,45.34,22284.122562674096,20.9994,21.0086,20.9762,21.004,22284.1226
2006-11-09 13:50:00,45.33,45.33,45.23,45.3,19916.43454038997,20.9994,20.9994,20.953,20.9855,19916.4345
2006-11-09 13:55:00,45.3,45.38,45.3,45.33,10167.130919220055,20.9855,21.0225,20.9855,20.9994,10167.1309
2006-11-09 14:00:00,45.34,45.41,45.31,45.41,25905.29247910864,21.004,21.0364,20.9901,21.0364,25905.2925
2006-11-09 14:05:00,45.41,45.44,45.4,45.44,24373.2590529248,21.0364,21.0503,21.0318,21.0503,24373.2591
2006-11-09 14:10:00,45.44,45.44,45.39,45.4,69777.15877437327,21.0503,21.0503,21.0272,21.0318,69777.1588
2006-11-09 14:15:00,45.4,45.41,45.36,45.37,22980.501392757666,21.0318,21.0364,21.0133,21.0179,22980.5014
2006-11-09 14:20:00,45.37,45.37,45.36,45.36,12674.094707520891,21.0179,21.0179,21.0133,21.0133,12674.0947
2006-11-09 14:25:00,45.36,45.36,45.31,45.33,27298.05013927577,21.0133,21.0133,20.9901,20.9994,27298.0501
2006-11-09 14:30:00,45.33,45.39,45.33,45.38,21030.64066852368,20.9994,21.0272,20.9994,21.0225,21030.6407
2006-11-09 14:35:00,45.39,45.43,45.38,45.39,23816.15598885794,21.0272,21.0457,21.0225,21.0272,23816.156
2006-11-09 14:40:00,45.39,45.4,45.38,45.38,30362.116991643456,21.0272,21.0318,21.0225,21.0225,30362.117
2006-11-09 14:45:00,45.38,45.38,45.31,45.37,21866.29526462396,21.0225,21.0225,20.9901,21.0179,21866.2953
2006-11-09 14:50:00,45.37,45.4,45.37,45.38,22701.949860724235,21.0179,21.0318,21.0179,21.0225,22701.9499
2006-11-09 14:55:00,45.38,45.44,45.38,45.42,44707.5208913649,21.0225,21.0503,21.0225,21.0411,44707.5209
2006-11-09 15:00:00,45.42,45.45,45.4,45.44,67270.19498607243,21.0411,21.055,21.0318,21.0503,67270.195
2006-11-09 15:05:00,45.44,45.46,45.41,45.45,46378.83008356546,21.0503,21.0596,21.0364,21.055,46378.8301
2006-11-09 15:10:00,45.46,45.46,45.41,45.41,59331.47632311978,21.0596,21.0596,21.0364,21.0364,59331.4763
2006-11-09 15:15:00,45.43,45.53,45.42,45.52,33983.28690807799,21.0457,21.092,21.0411,21.0874,33983.2869
2006-11-09 15:20:00,45.52,45.53,45.49,45.49,24233.98328690808,21.0874,21.092,21.0735,21.0735,24233.9833
2006-11-09 15:25:00,45.48,45.51,45.41,45.41,80083.56545961004,21.0689,21.0828,21.0364,21.0364,80083.5655
2006-11-09 15:30:00,45.41,45.49,45.4,45.49,158774.37325905293,21.0364,21.0735,21.0318,21.0735,158774.3733
2006-11-09 15:35:00,45.49,45.56,45.49,45.52,55571.03064066853,21.0735,21.1059,21.0735,21.0874,55571.0306
2006-11-09 15:40:00,45.54,45.55,45.49,45.5,45264.62395543176,21.0967,21.1013,21.0735,21.0781,45264.624
2006-11-09 15:45:00,45.5,45.5,45.43,45.46,49582.172701949865,21.0781,21.0781,21.0457,21.0596,49582.1727
2006-11-09 15:50:00,45.47,45.52,45.47,45.5,54317.54874651811,21.0642,21.0874,21.0642,21.0781,54317.5487
2006-11-09 15:55:00,45.5,45.52,45.46,45.47,73119.77715877438,21.0781,21.0874,21.0596,21.0642,73119.7772
2006-11-10 09:30:00,45.23,45.33,45.16,45.32,73259.05292479109,20.953,20.9994,20.9206,20.9947,73259.0529
2006-11-10 09:35:00,45.32,45.55,45.31,45.42,38997.21448467967,20.9947,21.1013,20.9901,21.0411,38997.2145
2006-11-10 09:40:00,45.43,45.56,45.43,45.54,25487.4651810585,21.0457,21.1059,21.0457,21.0967,25487.4652
2006-11-10 09:45:00,45.54,45.55,45.34,45.35,32590.529247910865,21.0967,21.1013,21.004,21.0086,32590.5292
2006-11-10 09:50:00,45.34,45.35,45.21,45.26,49721.44846796658,21.004,21.0086,20.9438,20.9669,49721.4485
2006-11-10 09:55:00,45.26,45.27,45.16,45.26,79665.73816155989,20.9669,20.9716,20.9206,20.9669,79665.7382
2006-11-10 10:00:00,45.27,45.33,45.2,45.24,288857.93871866295,20.9716,20.9994,20.9391,20.9577,288857.9387
2006-11-10 10:05:00,45.26,45.26,45.13,45.16,402367.6880222841,20.9669,20.9669,20.9067,20.9206,402367.688
2006-11-10 10:10:00,45.16,45.29,45.04,45.09,55013.92757660167,20.9206,20.9808,20.865,20.8882,55013.9276
2006-11-10 10:15:00,45.1,45.2,45.08,45.18,18245.125348189416,20.8928,20.9391,20.8836,20.9299,18245.1253
2006-11-10 10:20:00,45.21,45.21,45.12,45.12,26323.119777158776,20.9438,20.9438,20.9021,20.9021,26323.1198
2006-11-10 10:25:00,45.14,45.15,45.1,45.1,18662.952646239555,20.9113,20.916,20.8928,20.8928,18662.9526
2006-11-10 10:30:00,45.09,45.1,45.02,45.02,67966.57381615599,20.8882,20.8928,20.8558,20.8558,67966.5738
2006-11-10 10:35:00,45.02,45.09,44.97,45.08,23816.15598885794,20.8558,20.8882,20.8326,20.8836,23816.156
2006-11-10 10:40:00,45.07,45.1,45.03,45.05,65459.61002785516,20.8789,20.8928,20.8604,20.8697,65459.61
2006-11-10 10:45:00,45.03,45.08,45.03,45.04,47493.03621169917,20.8604,20.8836,20.8604,20.865,47493.0362
2006-11-10 10:50:00,45.04,45.07,45.03,45.03,22841.225626740947,20.865,20.8789,20.8604,20.8604,22841.2256
2006-11-10 10:55:00,45.03,45.06,45.01,45.02,23676.880222841228,20.8604,20.8743,20.8511,20.8558,23676.8802
2006-11-10 11:00:00,45.0,45.05,44.98,45.04,33983.28690807799,20.8465,20.8697,20.8372,20.865,33983.2869
2006-11-10 11:05:00,45.04,45.04,45.02,45.03,33426.183844011146,20.865,20.865,20.8558,20.8604,33426.1838
2006-11-10 11:10:00,45.03,45.05,45.01,45.03,159470.7520891365,20.8604,20.8697,20.8511,20.8604,159470.7521
2006-11-10 11:15:00,45.03,45.03,45.0,45.03,11420.612813370471,20.8604,20.8604,20.8465,20.8604,11420.6128
2006-11-10 11:20:00,45.01,45.03,45.01,45.03,22701.949860724235,20.8511,20.8604,20.8511,20.8604,22701.9499
2006-11-10 11:25:00,45.03,45.05,45.01,45.02,22562.674094707523,20.8604,20.8697,20.8511,20.8558,22562.6741
2006-11-10 11:30:00,45.02,45.04,45.0,45.0,26044.56824512535,20.8558,20.865,20.8465,20.8465,26044.5682
2006-11-10 11:35:00,45.0,45.03,45.0,45.02,23676.880222841228,20.8465,20.8604,20.8465,20.8558,23676.8802
2006-11-10 11:40:00,45.01,45.03,45.0,45.0,31337.04735376045,20.8511,20.8604,20.8465,20.8465,31337.0474
2006-11-10 11:45:00,44.99,44.99,44.9,44.91,173119.77715877438,20.8419,20.8419,20.8002,20.8048,173119.7772
2006-11-10 11:50:00,44.89,44.9,44.88,44.88,20891.364902506964,20.7955,20.8002,20.7909,20.7909,20891.3649
2006-11-10 11:55:00,44.88,44.89,44.83,44.85,27576.601671309192,20.7909,20.7955,20.7677,20.777,27576.6017
2006-11-10 12:00:00,44.85,44.87,44.77,44.79,68523.67688022285,20.777,20.7863,20.7399,20.7492,68523.6769
2006-11-10 12:05:00,44.79,44.82,44.78,44.81,27019.49860724234,20.7492,20.7631,20.7446,20.7585,27019.4986
2006-11-10 12:10:00,44.82,44.82,44.79,44.79,51810.58495821728,20.7631,20.7631,20.7492,20.7492,51810.585
2006-11-10 12:15:00,44.8,44.8,44.65,44.66,68523.67688022285,20.7538,20.7538,20.6844,20.689,68523.6769
2006-11-10 12:20:00,44.65,44.66,44.62,44.62,77576.6016713092,20.6844,20.689,20.6705,20.6705,77576.6017
2006-11-10 12:25:00,44.61,44.66,44.57,44.66,61559.88857938719,20.6658,20.689,20.6473,20.689,61559.8886
2006-11-10 12:30:00,44.66,44.66,44.61,44.62,103760.44568245126,20.689,20.689,20.6658,20.6705,103760.4457
2006-11-10 12:35:00,44.62,44.7,44.62,44.69,29108.63509749304,20.6705,20.7075,20.6705,20.7029,29108.6351
2006-11-10 12:40:00,44.7,44.74,44.67,44.73,14206.128133704737,20.7075,20.726,20.6936,20.7214,14206.1281
2006-11-10 12:45:00,44.73,44.74,44.68,44.72,43175.48746518106,20.7214,20.726,20.6983,20.7168,43175.4875
2006-11-10 12:50:00,44.72,44.72,44.59,44.59,23259.05292479109,20.7168,20.7168,20.6566,20.6566,23259.0529
2006-11-10 12:55:00,44.59,44.62,44.56,44.59,33704.73537604457,20.6566,20.6705,20.6427,20.6566,33704.7354
2006-11-10 13:00:00,44.59,44.59,44.54,44.57,19637.883008356548,20.6566,20.6566,20.6334,20.6473,19637.883
2006-11-10 13:05:00,44.56,44.62,44.56,44.61,14066.852367688023,20.6427,20.6705,20.6427,20.6658,14066.8524
2006-11-10 13:10:00,44.6,44.65,44.59,44.65,15459.610027855157,20.6612,20.6844,20.6566,20.6844,15459.61
2006-11-10 13:15:00,44.65,44.75,44.65,44.75,20752.089136490253,20.6844,20.7307,20.6844,20.7307,20752.0891
2006-11-10 13:20:00,44.75,44.78,44.73,44.77,23816.15598885794,20.7307,20.7446,20.7214,20.7399,23816.156
2006-11-10 13:25:00,44.78,44.81,44.67,44.72,39554.31754874652,20.7446,20.7585,20.6936,20.7168,39554.3175
2006-11-10 13:30:00,44.72,44.72,44.66,44.66,32869.08077994429,20.7168,20.7168,20.689,20.689,32869.0808
2006-11-10 13:35:00,44.65,44.67,44.6,44.6,39972.14484679666,20.6844,20.6936,20.6612,20.6612,39972.1448
2006-11-10 13:40:00,44.6,44.6,44.53,44.56,42061.28133704736,20.6612,20.6612,20.6288,20.6427,42061.2813
2006-11-10 13:45:00,44.55,44.6,44.55,44.59,30083.56545961003,20.638,20.6612,20.638,20.6566,30083.5655
2006-11-10 13:50:00,44.6,44.72,44.59,44.69,33983.28690807799,20.6612,20.7168,20.6566,20.7029,33983.2869
2006-11-10 13:55:00,44.7,44.77,44.69,44.76,31058.49582172702,20.7075,20.7399,20.7029,20.7353,31058.4958
2006-11-10 14:00:00,44.75,44.75,44.66,44.7,27158.774373259053,20.7307,20.7307,20.689,20.7075,27158.7744
2006-11-10 14:05:00,44.71,44.74,44.67,44.72,33983.28690807799,20.7121,20.726,20.6936,20.7168,33983.2869
2006-11-10 14:10:00,44.73,44.74,44.7,44.7,64206.12813370474,20.7214,20.726,20.7075,20.7075,64206.1281
2006-11-10 14:15:00,44.7,44.73,44.7,44.72,48746.51810584959,20.7075,20.7214,20.7075,20.7168,48746.5181
2006-11-10 14:20:00,44.72,44.73,44.7,44.7,50557.10306406685,20.7168,20.7214,20.7075,20.7075,50557.1031
2006-11-10 14:25:00,44.7,44.73,44.7,44.72,37186.6295264624,20.7075,20.7214,20.7075,20.7168,37186.6295
2006-11-10 14:30:00,44.72,44.73,44.71,44.71,24791.08635097493,20.7168,20.7214,20.7121,20.7121,24791.0864
2006-11-10 14:35:00,44.71,44.72,44.7,44.72,42618.38440111421,20.7121,20.7168,20.7075,20.7168,42618.3844
2006-11-10 14:40:00,44.73,44.73,44.69,44.69,26044.56824512535,20.7214,20.7214,20.7029,20.7029,26044.5682
2006-11-10 14:45:00,44.7,44.72,44.69,44.69,21448.46796657382,20.7075,20.7168,20.7029,20.7029,21448.468
2006-11-10 14:50:00,44.7,44.72,44.69,44.71,42061.28133704736,20.7075,20.7168,20.7029,20.7121,42061.2813
2006-11-10 14:55:00,44.72,44.73,44.7,44.72,47214.484679665744,20.7168,20.7214,20.7075,20.7168,47214.4847
2006-11-10 15:00:00,44.72,44.73,44.71,44.73,63509.74930362117,20.7168,20.7214,20.7121,20.7214,63509.7493
2006-11-10 15:05:00,44.73,44.73,44.72,44.73,60584.9582172702,20.7214,20.7214,20.7168,20.7214,60584.9582
2006-11-10 15:10:00,44.72,44.73,44.7,44.71,65181.05849582173,20.7168,20.7214,20.7075,20.7121,65181.0585
2006-11-10 15:15:00,44.71,44.72,44.7,44.72,29387.186629526463,20.7121,20.7168,20.7075,20.7168,29387.1866
2006-11-10 15:20:00,44.72,44.72,44.69,44.7,39415.04178272981,20.7168,20.7168,20.7029,20.7075,39415.0418
2006-11-10 15:25:00,44.7,44.7,44.67,44.68,39136.490250696384,20.7075,20.7075,20.6936,20.6983,39136.4903
2006-11-10 15:30:00,44.68,44.69,44.64,44.66,30779.944289693594,20.6983,20.7029,20.6797,20.689,30779.9443
2006-11-10 15:35:00,44.66,44.66,44.59,44.65,26601.671309192203,20.689,20.689,20.6566,20.6844,26601.6713
2006-11-10 15:40:00,44.65,44.67,44.6,44.62,44289.69359331477,20.6844,20.6936,20.6612,20.6705,44289.6936
2006-11-10 15:45:00,44.62,44.62,44.52,44.52,59888.57938718663,20.6705,20.6705,20.6241,20.6241,59888.5794
2006-11-10 15:50:00,44.52,44.53,44.46,44.47,123537.60445682453,20.6241,20.6288,20.5963,20.601,123537.6045
2006-11-10 15:55:00,44.47,44.55,44.4,44.54,162116.99164345404,20.601,20.638,20.5685,20.6334,162116.9916
2006-11-13 09:30:00,44.37,44.52,44.23,44.52,67270.19498607243,20.5546,20.6241,20.4898,20.6241,67270.195
2006-11-13 09:35:00,44.49,44.65,44.49,44.54,24651.810584958217,20.6102,20.6844,20.6102,20.6334,24651.8106
2006-11-13 09:40:00,44.57,44.57,44.54,44.56,44568.24512534819,20.6473,20.6473,20.6334,20.6427,44568.2451
2006-11-13 09:45:00,44.56,44.64,44.53,44.62,42200.55710306407,20.6427,20.6797,20.6288,20.6705,42200.5571
2006-11-13 09:50:00,44.61,44.61,44.47,44.59,34122.56267409471,20.6658,20.6658,20.601,20.6566,34122.5627
2006-11-13 09:55:00,44.59,44.66,44.59,44.61,39415.04178272981,20.6566,20.689,20.6566,20.6658,39415.0418
2006-11-13 10:00:00,44.62,44.62,44.58,44.62,22144.846796657384,20.6705,20.6705,20.6519,20.6705,22144.8468
2006-11-13 10:05:00,44.62,44.62,44.59,44.62,33565.45961002786,20.6705,20.6705,20.6566,20.6705,33565.4596
2006-11-13 10:10:00,44.61,44.62,44.58,44.6,43593.3147632312,20.6658,20.6705,20.6519,20.6612,43593.3148
2006-11-13 10:15:00,44.6,44.62,44.58,44.62,27437.32590529248,20.6612,20.6705,20.6519,20.6705,27437.3259
2006-11-13 10:20:00,44.62,44.62,44.55,44.57,53203.342618384406,20.6705,20.6705,20.638,20.6473,53203.3426
2006-11-13 10:25:00,44.59,44.64,44.59,44.63,34122.56267409471,20.6566,20.6797,20.6566,20.6751,34122.5627
2006-11-13 10:30:00,44.65,44.73,44.65,44.72,24233.98328690808,20.6844,20.7214,20.6844,20.7168,24233.9833
2006-11-13 10:35:00,44.72,44.73,44.67,44.72,28412.25626740948,20.7168,20.7214,20.6936,20.7168,28412.2563
2006-11-13 10:40:00,44.72,44.73,44.68,44.73,24930.362116991644,20.7168,20.7214,20.6983,20.7214,24930.3621
2006-11-13 10:45:00,44.73,44.73,44.71,44.73,20612.813370473537,20.7214,20.7214,20.7121,20.7214,20612.8134
2006-11-13 10:50:00,44.73,44.76,44.72,44.75,22562.674094707523,20.7214,20.7353,20.7168,20.7307,22562.6741
2006-11-13 10:55:00,44.75,44.77,44.74,44.74,14623.955431754875,20.7307,20.7399,20.726,20.726,14623.9554
2006-11-13 11:00:00,44.74,44.79,44.74,44.77,27576.601671309192,20.726,20.7492,20.726,20.7399,27576.6017
2006-11-13 11:05:00,44.78,44.8,44.74,44.75,11838.440111420614,20.7446,20.7538,20.726,20.7307,11838.4401
2006-11-13 11:10:00,44.76,44.82,44.76,44.8,12116.99164345404,20.7353,20.7631,20.7353,20.7538,12116.9916
2006-11-13 11:15:00,44.8,44.84,44.79,44.82,19777.15877437326,20.7538,20.7724,20.7492,20.7631,19777.1588
2006-11-13 11:20:00,44.82,44.83,44.65,44.65,29247.91086350975,20.7631,20.7677,20.6844,20.6844,29247.9109
2006-11-13 11:25:00,44.67,44.73,44.67,44.73,18523.676880222843,20.6936,20.7214,20.6936,20.7214,18523.6769
2006-11-13 11:30:00,44.72,44.8,44.7,44.78,30222.841225626744,20.7168,20.7538,20.7075,20.7446,30222.8412
2006-11-13 11:35:00,44.78,44.78,44.75,44.76,35933.14763231198,20.7446,20.7446,20.7307,20.7353,35933.1476
2006-11-13 11:40:00,44.76,44.76,44.75,44.76,4038.99721448468,20.7353,20.7353,20.7307,20.7353,4038.9972
2006-11-13 11:45:00,44.75,44.8,44.75,44.79,46935.93314763231,20.7307,20.7538,20.7307,20.7492,46935.9331
2006-11-13 11:50:00,44.79,44.8,44.77,44.78,24373.2590529248,20.7492,20.7538,20.7399,20.7446,24373.2591
2006-11-13 11:55:00,44.79,44.79,44.76,44.77,6267.40947075209,20.7492,20.7492,20.7353,20.7399,6267.4095
2006-11-13 12:00:00,44.78,44.78,44.75,44.77,12395.543175487466,20.7446,20.7446,20.7307,20.7399,12395.5432
2006-11-13 12:05:00,44.75,44.8,44.74,44.79,25208.91364902507,20.7307,20.7538,20.726,20.7492,25208.9136
2006-11-13 12:10:00,44.8,44.8,44.77,44.77,10306.406685236769,20.7538,20.7538,20.7399,20.7399,10306.4067
2006-11-13 12:15:00,44.77,44.78,44.75,44.76,8356.545961002786,20.7399,20.7446,20.7307,20.7353,8356.546
2006-11-13 12:20:00,44.75,44.76,44.72,44.73,15181.058495821728,20.7307,20.7353,20.7168,20.7214,15181.0585
2006-11-13 12:25:00,44.73,44.73,44.66,44.66,25905.29247910864,20.7214,20.7214,20.689,20.689,25905.2925
2006-11-13 12:30:00,44.66,44.69,44.66,44.67,13649.025069637884,20.689,20.7029,20.689,20.6936,13649.0251
2006-11-13 12:35:00,44.68,44.7,44.67,44.67,8495.821727019498,20.6983,20.7075,20.6936,20.6936,8495.8217
2006-11-13 12:40:00,44.67,44.68,44.65,44.65,15598.885793871868,20.6936,20.6983,20.6844,20.6844,15598.8858
2006-11-13 12:45:00,44.64,44.64,44.5,44.51,25348.189415041783,20.6797,20.6797,20.6149,20.6195,25348.1894
2006-11-13 12:50:00,44.51,44.53,44.5,44.51,14484.679665738162,20.6195,20.6288,20.6149,20.6195,14484.6797
2006-11-13 12:55:00,44.5,44.5,44.47,44.47,19916.43454038997,20.6149,20.6149,20.601,20.601,19916.4345
2006-11-13 13:00:00,44.47,44.51,44.44,44.51,32033.42618384401,20.601,20.6195,20.5871,20.6195,32033.4262
2006-11-13 13:05:00,44.51,44.52,44.49,44.52,11002.785515320336,20.6195,20.6241,20.6102,20.6241,11002.7855
2006-11-13 13:10:00,44.52,44.58,44.51,44.57,96796.6573816156,20.6241,20.6519,20.6195,20.6473,96796.6574
2006-11-13 13:15:00,44.56,44.57,44.54,44.54,39136.490250696384,20.6427,20.6473,20.6334,20.6334,39136.4903
2006-11-13 13:20:00,44.55,44.57,44.54,44.55,58495.8217270195,20.638,20.6473,20.6334,20.638,58495.8217
2006-11-13 13:25:00,44.55,44.55,44.54,44.55,17966.57381615599,20.638,20.638,20.6334,20.638,17966.5738
2006-11-13 13:30:00,44.53,44.55,44.53,44.55,14763.231197771587,20.6288,20.638,20.6288,20.638,14763.2312
2006-11-13 13:35:00,44.54,44.55,44.52,44.54,10167.130919220055,20.6334,20.638,20.6241,20.6334,10167.1309
2006-11-13 13:40:00,44.54,44.55,44.52,44.52,12674.094707520891,20.6334,20.638,20.6241,20.6241,12674.0947
2006-11-13 13:45:00,44.52,44.52,44.5,44.52,16016.713091922007,20.6241,20.6241,20.6149,20.6241,16016.7131
2006-11-13 13:50:00,44.52,44.52,44.5,44.52,22005.57103064067,20.6241,20.6241,20.6149,20.6241,22005.571
2006-11-13 13:55:00,44.52,44.53,44.51,44.52,57938.71866295265,20.6241,20.6288,20.6195,20.6241,57938.7187
2006-11-13 14:00:00,44.53,44.54,44.52,44.52,18105.849582172705,20.6288,20.6334,20.6241,20.6241,18105.8496
2006-11-13 14:05:00,44.52,44.52,44.48,44.49,25626.74094707521,20.6241,20.6241,20.6056,20.6102,25626.7409
2006-11-13 14:10:00,44.49,44.49,44.44,44.46,25069.63788300836,20.6102,20.6102,20.5871,20.5963,25069.6379
2006-11-13 14:15:00,44.46,44.47,44.44,44.46,16991.643454038996,20.5963,20.601,20.5871,20.5963,16991.6435
2006-11-13 14:20:00,44.46,44.54,44.46,44.53,63370.47353760446,20.5963,20.6334,20.5963,20.6288,63370.4735
2006-11-13 14:25:00,44.54,44.54,44.51,44.52,43732.59052924792,20.6334,20.6334,20.6195,20.6241,43732.5905
2006-11-13 14:30:00,44.52,44.54,44.49,44.54,63927.57660167131,20.6241,20.6334,20.6102,20.6334,63927.5766
2006-11-13 14:35:00,44.54,44.54,44.52,44.54,110167.13091922006,20.6334,20.6334,20.6241,20.6334,110167.1309
2006-11-13 14:40:00,44.54,44.54,44.48,44.49,95125.34818941505,20.6334,20.6334,20.6056,20.6102,95125.3482
2006-11-13 14:45:00,44.49,44.49,44.46,44.49,19777.15877437326,20.6102,20.6102,20.5963,20.6102,19777.1588
2006-11-13 14:50:00,44.49,44.52,44.48,44.52,18941.504178272982,20.6102,20.6241,20.6056,20.6241,18941.5042
2006-11-13 14:55:00,44.52,44.55,44.52,44.53,16991.643454038996,20.6241,20.638,20.6241,20.6288,16991.6435
2006-11-13 15:00:00,44.53,44.54,44.5,44.52,24233.98328690808,20.6288,20.6334,20.6149,20.6241,24233.9833
2006-11-13 15:05:00,44.52,44.55,44.52,44.54,18662.952646239555,20.6241,20.638,20.6241,20.6334,18662.9526
2006-11-13 15:10:00,44.53,44.54,44.52,44.53,15598.885793871868,20.6288,20.6334,20.6241,20.6288,15598.8858
2006-11-13 15:15:00,44.54,44.56,44.48,44.49,30779.944289693594,20.6334,20.6427,20.6056,20.6102,30779.9443
2006-11-13 15:20:00,44.52,44.56,44.49,44.54,64066.85236768803,20.6241,20.6427,20.6102,20.6334,64066.8524
2006-11-13 15:25:00,44.54,44.62,44.54,44.54,41643.45403899722,20.6334,20.6705,20.6334,20.6334,41643.454
2006-11-13 15:30:00,44.54,44.59,44.5,44.59,47632.31197771588,20.6334,20.6566,20.6149,20.6566,47632.312
2006-11-13 15:35:00,44.59,44.59,44.54,44.57,31476.32311977716,20.6566,20.6566,20.6334,20.6473,31476.3231
2006-11-13 15:40:00,44.57,44.58,44.52,44.55,47771.58774373259,20.6473,20.6519,20.6241,20.638,47771.5877
2006-11-13 15:45:00,44.55,44.55,44.49,44.51,29247.91086350975,20.638,20.638,20.6102,20.6195,29247.9109
2006-11-13 15:50:00,44.52,44.56,44.5,44.52,61002.785515320335,20.6241,20.6427,20.6149,20.6241,61002.7855
2006-11-13 15:55:00,44.52,44.54,44.48,44.49,38022.28412256268,20.6241,20.6334,20.6056,20.6102,38022.2841
2006-11-14 09:30:00,44.47,44.66,44.47,44.63,25348.189415041783,20.601,20.689,20.601,20.6751,25348.1894
2006-11-14 09:35:00,44.62,44.69,44.52,44.65,40947.07520891365,20.6705,20.7029,20.6241,20.6844,40947.0752
2006-11-14 09:40:00,44.65,44.8,44.64,44.8,57799.442896935936,20.6844,20.7538,20.6797,20.7538,57799.4429
2006-11-14 09:45:00,44.8,44.91,44.8,44.91,270473.5376044568,20.7538,20.8048,20.7538,20.8048,270473.5376
2006-11-14 09:50:00,44.93,45.16,44.92,44.98,188718.66295264623,20.8141,20.9206,20.8094,20.8372,188718.663
2006-11-14 09:55:00,44.98,45.15,44.85,45.1,60027.85515320335,20.8372,20.916,20.777,20.8928,60027.8552
2006-11-14 10:00:00,45.1,45.35,45.0,45.34,68245.12534818942,20.8928,21.0086,20.8465,21.004,68245.1253
2006-11-14 10:05:00,45.32,45.51,45.31,45.43,101810.58495821728,20.9947,21.0828,20.9901,21.0457,101810.585
2006-11-14 10:10:00,45.43,45.66,45.43,45.45,107520.89136490252,21.0457,21.1522,21.0457,21.055,107520.8914
2006-11-14 10:15:00,45.45,45.51,45.23,45.23,56824.51253481895,21.055,21.0828,20.953,20.953,56824.5125
2006-11-14 10:20:00,45.23,45.24,44.96,44.98,127576.6016713092,20.953,20.9577,20.828,20.8372,127576.6017
2006-11-14 10:25:00,44.98,45.07,44.88,44.97,76880.22284122564,20.8372,20.8789,20.7909,20.8326,76880.2228
2006-11-14 10:30:00,44.97,44.98,44.83,44.93,41922.00557103064,20.8326,20.8372,20.7677,20.8141,41922.0056
2006-11-14 10:35:00,44.93,44.97,44.75,44.77,33844.01114206128,20.8141,20.8326,20.7307,20.7399,33844.0111
2006-11-14 10:40:00,44.78,44.82,44.67,44.75,38300.8356545961,20.7446,20.7631,20.6936,20.7307,38300.8357
2006-11-14 10:45:00,44.74,44.83,44.73,44.75,44707.5208913649,20.726,20.7677,20.7214,20.7307,44707.5209
2006-11-14 10:50:00,44.75,44.77,44.72,44.72,43175.48746518106,20.7307,20.7399,20.7168,20.7168,43175.4875
2006-11-14 10:55:00,44.73,44.86,44.72,44.82,54038.99721448468,20.7214,20.7816,20.7168,20.7631,54038.9972
2006-11-14 11:00:00,44.81,44.88,44.77,44.86,47771.58774373259,20.7585,20.7909,20.7399,20.7816,47771.5877
2006-11-14 11:05:00,44.87,44.93,44.85,44.88,38857.93871866296,20.7863,20.8141,20.777,20.7909,38857.9387
2006-11-14 11:10:00,44.88,44.93,44.85,44.91,21448.46796657382,20.7909,20.8141,20.777,20.8048,21448.468
2006-11-14 11:15:00,44.9,45.0,44.9,44.99,29108.63509749304,20.8002,20.8465,20.8002,20.8419,29108.6351
2006-11-14 11:20:00,44.99,45.0,44.94,44.96,26323.119777158776,20.8419,20.8465,20.8187,20.828,26323.1198
2006-11-14 11:25:00,44.95,44.96,44.87,44.96,22562.674094707523,20.8233,20.828,20.7863,20.828,22562.6741
2006-11-14 11:30:00,44.97,45.0,44.9,44.92,31337.04735376045,20.8326,20.8465,20.8002,20.8094,31337.0474
2006-11-14 11:35:00,44.91,44.95,44.85,44.88,34818.94150417828,20.8048,20.8233,20.777,20.7909,34818.9415
2006-11-14 11:40:00,44.87,44.87,44.8,44.82,27576.601671309192,20.7863,20.7863,20.7538,20.7631,27576.6017
2006-11-14 11:45:00,44.81,44.81,44.73,44.77,21448.46796657382,20.7585,20.7585,20.7214,20.7399,21448.468
2006-11-14 11:50:00,44.76,44.77,44.73,44.75,11838.440111420614,20.7353,20.7399,20.7214,20.7307,11838.4401
2006-11-14 11:55:00,44.75,44.83,44.75,44.79,15877.437325905294,20.7307,20.7677,20.7307,20.7492,15877.4373
2006-11-14 12:00:00,44.78,44.8,44.73,44.76,30501.392757660167,20.7446,20.7538,20.7214,20.7353,30501.3928
2006-11-14 12:05:00,44.77,44.77,44.7,44.7,20612.813370473537,20.7399,20.7399,20.7075,20.7075,20612.8134
2006-11-14 12:10:00,44.7,44.78,44.7,44.73,16852.367688022285,20.7075,20.7446,20.7075,20.7214,16852.3677
2006-11-14 12:15:00,44.73,44.77,44.72,44.77,7103.064066852368,20.7214,20.7399,20.7168,20.7399,7103.0641
2006-11-14 12:20:00,44.76,44.77,44.69,44.74,19080.77994428969,20.7353,20.7399,20.7029,20.726,19080.7799
2006-11-14 12:25:00,44.74,44.8,44.74,44.8,29805.013927576605,20.726,20.7538,20.726,20.7538,29805.0139
2006-11-14 12:30:00,44.78,44.82,44.78,44.82,12395.543175487466,20.7446,20.7631,20.7446,20.7631,12395.5432
2006-11-14 12:35:00,44.82,44.84,44.82,44.82,10027.855153203343,20.7631,20.7724,20.7631,20.7631,10027.8552
2006-11-14 12:40:00,44.82,44.84,44.75,44.75,15459.610027855157,20.7631,20.7724,20.7307,20.7307,15459.61
2006-11-14 12:45:00,44.75,44.84,44.75,44.8,12256.267409470753,20.7307,20.7724,20.7307,20.7538,12256.2674
2006-11-14 12:50:00,44.82,44.84,44.8,44.81,23955.43175487465,20.7631,20.7724,20.7538,20.7585,23955.4318
2006-11-14 12:55:00,44.8,44.82,44.74,44.74,12813.370473537603,20.7538,20.7631,20.726,20.726,12813.3705
2006-11-14 13:00:00,44.73,44.79,44.73,44.76,11420.612813370471,20.7214,20.7492,20.7214,20.7353,11420.6128
2006-11-14 13:05:00,44.75,44.77,44.72,44.72,14902.506963788304,20.7307,20.7399,20.7168,20.7168,14902.507
2006-11-14 13:10:00,44.72,44.72,44.66,44.67,19777.15877437326,20.7168,20.7168,20.689,20.6936,19777.1588
2006-11-14 13:15:00,44.69,44.76,44.69,44.74,13370.473537604455,20.7029,20.7353,20.7029,20.726,13370.4735
2006-11-14 13:20:00,44.74,44.78,44.72,44.72,13788.300835654596,20.726,20.7446,20.7168,20.7168,13788.3008
2006-11-14 13:25:00,44.72,44.75,44.72,44.72,8356.545961002786,20.7168,20.7307,20.7168,20.7168,8356.546
2006-11-14 13:30:00,44.72,44.72,44.68,44.7,14763.231197771587,20.7168,20.7168,20.6983,20.7075,14763.2312
2006-11-14 13:35:00,44.7,44.76,44.7,44.75,15041.782729805014,20.7075,20.7353,20.7075,20.7307,15041.7827
2006-11-14 13:40:00,44.76,44.8,44.75,44.78,16852.367688022285,20.7353,20.7538,20.7307,20.7446,16852.3677
2006-11-14 13:45:00,44.78,44.79,44.77,44.78,12116.99164345404,20.7446,20.7492,20.7399,20.7446,12116.9916
2006-11-14 13:50:00,44.78,44.79,44.77,44.78,10306.406685236769,20.7446,20.7492,20.7399,20.7446,10306.4067
2006-11-14 13:55:00,44.77,44.78,44.73,44.75,23955.43175487465,20.7399,20.7446,20.7214,20.7307,23955.4318
2006-11-14 14:00:00,44.75,44.8,44.75,44.79,10724.23398328691,20.7307,20.7538,20.7307,20.7492,10724.234
2006-11-14 14:05:00,44.79,44.84,44.79,44.83,9052.924791086352,20.7492,20.7724,20.7492,20.7677,9052.9248
2006-11-14 14:10:00,44.84,44.9,44.83,44.9,20612.813370473537,20.7724,20.8002,20.7677,20.8002,20612.8134
2006-11-14 14:15:00,44.9,44.93,44.89,44.91,16295.264623955432,20.8002,20.8141,20.7955,20.8048,16295.2646
2006-11-14 14:20:00,44.91,44.92,44.82,44.83,16573.816155988858,20.8048,20.8094,20.7631,20.7677,16573.8162
2006-11-14 14:25:00,44.82,44.86,44.8,44.86,19359.33147632312,20.7631,20.7816,20.7538,20.7816,19359.3315
2006-11-14 14:30:00,44.86,44.91,44.86,44.88,11838.440111420614,20.7816,20.8048,20.7816,20.7909,11838.4401
2006-11-14 14:35:00,44.89,45.0,44.89,45.0,20891.364902506964,20.7955,20.8465,20.7955,20.8465,20891.3649
2006-11-14 14:40:00,45.0,45.1,44.99,45.1,40947.07520891365,20.8465,20.8928,20.8419,20.8928,40947.0752
2006-11-14 14:45:00,45.1,45.1,45.01,45.08,41364.902506963794,20.8928,20.8928,20.8511,20.8836,41364.9025
2006-11-14 14:50:00,45.07,45.08,44.93,44.98,37604.45682451253,20.8789,20.8836,20.8141,20.8372,37604.4568
2006-11-14 14:55:00,44.98,45.03,44.97,44.98,22562.674094707523,20.8372,20.8604,20.8326,20.8372,22562.6741
2006-11-14 15:00:00,44.95,45.08,44.95,44.98,32451.25348189416,20.8233,20.8836,20.8233,20.8372,32451.2535
2006-11-14 15:05:00,44.98,45.08,44.98,45.07,32451.25348189416,20.8372,20.8836,20.8372,20.8789,32451.2535
2006-11-14 15:10:00,45.03,45.05,44.96,44.96,41364.902506963794,20.8604,20.8697,20.828,20.828,41364.9025
2006-11-14 15:15:00,44.96,45.02,44.94,45.01,90389.9721448468,20.828,20.8558,20.8187,20.8511,90389.9721
2006-11-14 15:20:00,45.0,45.0,44.95,44.95,53481.89415041783,20.8465,20.8465,20.8233,20.8233,53481.8942
2006-11-14 15:25:00,44.95,44.96,44.9,44.91,29526.46239554317,20.8233,20.828,20.8002,20.8048,29526.4624
2006-11-14 15:30:00,44.93,45.02,44.93,44.95,30362.116991643456,20.8141,20.8558,20.8141,20.8233,30362.117
2006-11-14 15:35:00,44.95,45.02,44.92,45.02,25487.4651810585,20.8233,20.8558,20.8094,20.8558,25487.4652
2006-11-14 15:40:00,45.03,45.05,44.99,45.0,25626.74094707521,20.8604,20.8697,20.8419,20.8465,25626.7409
2006-11-14 15:45:00,45.02,45.04,45.0,45.04,22284.122562674096,20.8558,20.865,20.8465,20.865,22284.1226
2006-11-14 15:50:00,45.04,45.07,45.03,45.05,38022.28412256268,20.865,20.8789,20.8604,20.8697,38022.2841
2006-11-14 15:55:00,45.04,45.06,44.98,44.98,98746.5181058496,20.865,20.8743,20.8372,20.8372,98746.5181
2006-11-15 09:30:00,45.16,45.36,45.03,45.27,29665.73816155989,20.9206,21.0133,20.8604,20.9716,29665.7382
2006-11-15 09:35:00,45.24,45.24,45.12,45.2,27715.877437325908,20.9577,20.9577,20.9021,20.9391,27715.8774
2006-11-15 09:40:00,45.2,45.22,45.13,45.17,12813.370473537603,20.9391,20.9484,20.9067,20.9252,12813.3705
2006-11-15 09:45:00,45.17,45.23,45.12,45.21,45403.89972144847,20.9252,20.953,20.9021,20.9438,45403.8997
2006-11-15 09:50:00,45.19,45.23,45.16,45.23,47353.760445682456,20.9345,20.953,20.9206,20.953,47353.7604
2006-11-15 09:55:00,45.23,45.28,45.23,45.28,13927.57660167131,20.953,20.9762,20.953,20.9762,13927.5766
2006-11-15 10:00:00,45.28,45.28,45.17,45.23,26880.22284122563,20.9762,20.9762,20.9252,20.953,26880.2228
2006-11-15 10:05:00,45.23,45.23,45.15,45.18,38440.11142061282,20.953,20.953,20.916,20.9299,38440.1114
2006-11-15 10:10:00,45.19,45.23,45.13,45.23,28272.98050139276,20.9345,20.953,20.9067,20.953,28272.9805
2006-11-15 10:15:00,45.23,45.23,45.2,45.23,22284.122562674096,20.953,20.953,20.9391,20.953,22284.1226
2006-11-15 10:20:00,45.23,45.24,45.2,45.21,13231.197771587744,20.953,20.9577,20.9391,20.9438,13231.1978
2006-11-15 10:25:00,45.21,45.25,45.21,45.25,7799.442896935933,20.9438,20.9623,20.9438,20.9623,7799.4429
2006-11-15 10:30:00,45.24,45.25,45.17,45.21,37186.6295264624,20.9577,20.9623,20.9252,20.9438,37186.6295
2006-11-15 10:35:00,45.21,45.21,45.18,45.21,16155.98885793872,20.9438,20.9438,20.9299,20.9438,16155.9889
2006-11-15 10:40:00,45.21,45.25,45.21,45.23,10445.682451253482,20.9438,20.9623,20.9438,20.953,10445.6825
2006-11-15 10:45:00,45.23,45.24,45.2,45.2,91643.45403899722,20.953,20.9577,20.9391,20.9391,91643.454
2006-11-15 10:50:00,45.21,45.25,45.18,45.25,13370.473537604455,20.9438,20.9623,20.9299,20.9623,13370.4735
2006-11-15 10:55:00,45.26,45.28,45.21,45.23,89136.49025069638,20.9669,20.9762,20.9438,20.953,89136.4903
2006-11-15 11:00:00,45.22,45.29,45.2,45.29,90668.52367688024,20.9484,20.9808,20.9391,20.9808,90668.5237
2006-11-15 11:05:00,45.29,45.33,45.29,45.31,9749.303621169916,20.9808,20.9994,20.9808,20.9901,9749.3036
2006-11-15 11:10:00,45.29,45.33,45.25,45.31,18802.228412256267,20.9808,20.9994,20.9623,20.9901,18802.2284
2006-11-15 11:15:00,45.31,45.34,45.27,45.33,11699.1643454039,20.9901,21.004,20.9716,20.9994,11699.1643
2006-11-15 11:20:00,45.34,45.34,45.3,45.31,9749.303621169916,21.004,21.004,20.9855,20.9901,9749.3036
2006-11-15 11:25:00,45.33,45.34,45.31,45.33,10863.50974930362,20.9994,21.004,20.9901,20.9994,10863.5097
2006-11-15 11:30:00,45.33,45.33,45.3,45.3,17827.298050139278,20.9994,20.9994,20.9855,20.9855,17827.2981
2006-11-15 11:35:00,45.31,45.36,45.28,45.34,44428.96935933148,20.9901,21.0133,20.9762,21.004,44428.9694
2006-11-15 11:40:00,45.33,45.35,45.33,45.35,9331.476323119778,20.9994,21.0086,20.9994,21.0086,9331.4763
2006-11-15 11:45:00,45.36,45.38,45.36,45.36,6545.961002785516,21.0133,21.0225,21.0133,21.0133,6545.961
2006-11-15 11:50:00,45.37,45.4,45.36,45.39,12256.267409470753,21.0179,21.0318,21.0133,21.0272,12256.2674
2006-11-15 11:55:00,45.39,45.42,45.39,45.41,10027.855153203343,21.0272,21.0411,21.0272,21.0364,10027.8552
2006-11-15 12:00:00,45.42,45.49,45.42,45.47,18245.125348189416,21.0411,21.0735,21.0411,21.0642,18245.1253
2006-11-15 12:05:00,45.49,45.56,45.48,45.56,22562.674094707523,21.0735,21.1059,21.0689,21.1059,22562.6741
2006-11-15 12:10:00,45.56,45.56,45.48,45.54,23398.3286908078,21.1059,21.1059,21.0689,21.0967,23398.3287
2006-11-15 12:15:00,45.54,45.54,45.51,45.54,13370.473537604455,21.0967,21.0967,21.0828,21.0967,13370.4735
2006-11-15 12:20:00,45.54,45.56,45.51,45.51,12256.267409470753,21.0967,21.1059,21.0828,21.0828,12256.2674
2006-11-15 12:25:00,45.51,45.55,45.5,45.55,9749.303621169916,21.0828,21.1013,21.0781,21.1013,9749.3036
2006-11-15 12:30:00,45.55,45.56,45.54,45.56,11420.612813370471,21.1013,21.1059,21.0967,21.1059,11420.6128
2006-11-15 12:35:00,45.55,45.59,45.54,45.58,11838.440111420614,21.1013,21.1198,21.0967,21.1152,11838.4401
2006-11-15 12:40:00,45.58,45.59,45.54,45.56,17409.47075208914,21.1152,21.1198,21.0967,21.1059,17409.4708
2006-11-15 12:45:00,45.55,45.55,45.48,45.48,8635.097493036212,21.1013,21.1013,21.0689,21.0689,8635.0975
2006-11-15 12:50:00,45.49,45.59,45.49,45.56,18523.676880222843,21.0735,21.1198,21.0735,21.1059,18523.6769
2006-11-15 12:55:00,45.57,45.59,45.56,45.59,10167.130919220055,21.1105,21.1198,21.1059,21.1198,10167.1309
2006-11-15 13:00:00,45.59,45.59,45.56,45.58,26323.119777158776,21.1198,21.1198,21.1059,21.1152,26323.1198
2006-11-15 13:05:00,45.58,45.59,45.58,45.59,38022.28412256268,21.1152,21.1198,21.1152,21.1198,38022.2841
2006-11-15 13:10:00,45.59,45.61,45.58,45.6,15598.885793871868,21.1198,21.1291,21.1152,21.1244,15598.8858
2006-11-15 13:15:00,45.6,45.64,45.59,45.63,14763.231197771587,21.1244,21.143,21.1198,21.1383,14763.2312
2006-11-15 13:20:00,45.64,45.64,45.62,45.63,7799.442896935933,21.143,21.143,21.1337,21.1383,7799.4429
2006-11-15 13:25:00,45.64,45.64,45.61,45.64,9888.57938718663,21.143,21.143,21.1291,21.143,9888.5794
2006-11-15 13:30:00,45.64,45.73,45.64,45.72,25348.189415041783,21.143,21.1847,21.143,21.18,25348.1894
2006-11-15 13:35:00,45.72,45.74,45.68,45.72,24791.08635097493,21.18,21.1893,21.1615,21.18,24791.0864
2006-11-15 13:40:00,45.7,45.71,45.64,45.69,21448.46796657382,21.1708,21.1754,21.143,21.1661,21448.468
2006-11-15 13:45:00,45.69,45.76,45.68,45.76,19637.883008356548,21.1661,21.1986,21.1615,21.1986,19637.883
2006-11-15 13:50:00,45.76,45.82,45.76,45.82,30779.944289693594,21.1986,21.2264,21.1986,21.2264,30779.9443
2006-11-15 13:55:00,45.84,45.85,45.82,45.84,30919.22005571031,21.2356,21.2403,21.2264,21.2356,30919.2201
2006-11-15 14:00:00,45.84,45.85,45.79,45.81,72005.57103064067,21.2356,21.2403,21.2125,21.2217,72005.571
2006-11-15 14:05:00,45.81,45.86,45.77,45.84,113927.57660167132,21.2217,21.2449,21.2032,21.2356,113927.5766
2006-11-15 14:10:00,45.82,45.89,45.8,45.87,42618.38440111421,21.2264,21.2588,21.2171,21.2495,42618.3844
2006-11-15 14:15:00,45.87,45.91,45.83,45.84,49303.621169916434,21.2495,21.2681,21.231,21.2356,49303.6212
2006-11-15 14:20:00,45.84,45.87,45.83,45.84,28551.532033426185,21.2356,21.2495,21.231,21.2356,28551.532
2006-11-15 14:25:00,45.84,45.85,45.82,45.83,27298.05013927577,21.2356,21.2403,21.2264,21.231,27298.0501
2006-11-15 14:30:00,45.84,45.87,45.82,45.84,38161.55988857939,21.2356,21.2495,21.2264,21.2356,38161.5599
2006-11-15 14:35:00,45.84,45.85,45.78,45.79,61002.785515320335,21.2356,21.2403,21.2078,21.2125,61002.7855
2006-11-15 14:40:00,45.78,45.78,45.64,45.68,33844.01114206128,21.2078,21.2078,21.143,21.1615,33844.0111
2006-11-15 14:45:00,45.66,45.69,45.66,45.69,29247.91086350975,21.1522,21.1661,21.1522,21.1661,29247.9109
2006-11-15 14:50:00,45.69,45.7,45.66,45.67,15459.610027855157,21.1661,21.1708,21.1522,21.1569,15459.61
2006-11-15 14:55:00,45.66,45.71,45.62,45.69,17270.194986072423,21.1522,21.1754,21.1337,21.1661,17270.195
2006-11-15 15:00:00,45.69,45.69,45.56,45.58,40947.07520891365,21.1661,21.1661,21.1059,21.1152,40947.0752
2006-11-15 15:05:00,45.58,45.59,45.55,45.56,31615.598885793872,21.1152,21.1198,21.1013,21.1059,31615.5989
2006-11-15 15:10:00,45.56,45.58,45.56,45.58,26601.671309192203,21.1059,21.1152,21.1059,21.1152,26601.6713
2006-11-15 15:15:00,45.57,45.58,45.53,45.56,26323.119777158776,21.1105,21.1152,21.092,21.1059,26323.1198
2006-11-15 15:20:00,45.55,45.62,45.55,45.61,18105.849582172705,21.1013,21.1337,21.1013,21.1291,18105.8496
2006-11-15 15:25:00,45.6,45.66,45.6,45.66,10027.855153203343,21.1244,21.1522,21.1244,21.1522,10027.8552
2006-11-15 15:30:00,45.67,45.67,45.6,45.61,29387.186629526463,21.1569,21.1569,21.1244,21.1291,29387.1866
2006-11-15 15:35:00,45.61,45.61,45.55,45.57,35515.32033426184,21.1291,21.1291,21.1013,21.1105,35515.3203
2006-11-15 15:40:00,45.56,45.56,45.52,45.54,48467.96657381616,21.1059,21.1059,21.0874,21.0967,48467.9666
2006-11-15 15:45:00,45.54,45.6,45.54,45.6,26880.22284122563,21.0967,21.1244,21.0967,21.1244,26880.2228
2006-11-15 15:50:00,45.59,45.68,45.59,45.64,53621.16991643454,21.1198,21.1615,21.1198,21.143,53621.1699
2006-11-15 15:55:00,45.64,45.64,45.61,45.62,43871.86629526463,21.143,21.143,21.1291,21.1337,43871.8663
2006-11-16 09:30:00,45.75,45.79,45.75,45.77,18662.952646239555,21.1939,21.2125,21.1939,21.2032,18662.9526
2006-11-16 09:35:00,45.79,45.88,45.74,45.74,8774.373259052925,21.2125,21.2542,21.1893,21.1893,8774.3733
2006-11-16 09:40:00,45.68,45.69,45.53,45.57,16852.367688022285,21.1615,21.1661,21.092,21.1105,16852.3677
2006-11-16 09:45:00,45.56,45.59,45.54,45.57,8217.270194986073,21.1059,21.1198,21.0967,21.1105,8217.2702
2006-11-16 09:50:00,45.59,45.64,45.54,45.6,18245.125348189416,21.1198,21.143,21.0967,21.1244,18245.1253
2006-11-16 09:55:00,45.59,45.62,45.58,45.6,15459.610027855157,21.1198,21.1337,21.1152,21.1244,15459.61
2006-11-16 10:00:00,45.61,45.61,45.52,45.53,45961.00278551533,21.1291,21.1291,21.0874,21.092,45961.0028
2006-11-16 10:05:00,45.54,45.58,45.51,45.56,38022.28412256268,21.0967,21.1152,21.0828,21.1059,38022.2841
2006-11-16 10:10:00,45.56,45.59,45.5,45.52,18384.401114206128,21.1059,21.1198,21.0781,21.0874,18384.4011
2006-11-16 10:15:00,45.51,45.54,45.46,45.46,19916.43454038997,21.0828,21.0967,21.0596,21.0596,19916.4345
2006-11-16 10:20:00,45.46,45.49,45.42,45.45,15877.437325905294,21.0596,21.0735,21.0411,21.055,15877.4373
2006-11-16 10:25:00,45.46,45.47,45.44,45.44,5571.030640668524,21.0596,21.0642,21.0503,21.0503,5571.0306
2006-11-16 10:30:00,45.46,45.47,45.44,45.45,14763.231197771587,21.0596,21.0642,21.0503,21.055,14763.2312
2006-11-16 10:35:00,45.48,45.49,45.44,45.45,36211.69916434541,21.0689,21.0735,21.0503,21.055,36211.6992
2006-11-16 10:40:00,45.46,45.51,45.36,45.4,57381.61559888579,21.0596,21.0828,21.0133,21.0318,57381.6156
2006-11-16 10:45:00,45.39,45.47,45.38,45.44,7938.718662952647,21.0272,21.0642,21.0225,21.0503,7938.7187
2006-11-16 10:50:00,45.46,45.46,45.43,45.44,4874.651810584958,21.0596,21.0596,21.0457,21.0503,4874.6518
2006-11-16 10:55:00,45.44,45.48,45.41,45.47,10027.855153203343,21.0503,21.0689,21.0364,21.0642,10027.8552
2006-11-16 11:00:00,45.46,45.46,45.41,45.41,11977.715877437327,21.0596,21.0596,21.0364,21.0364,11977.7159
2006-11-16 11:05:00,45.4,45.43,45.39,45.42,4317.548746518106,21.0318,21.0457,21.0272,21.0411,4317.5487
2006-11-16 11:10:00,45.44,45.44,45.39,45.41,12116.99164345404,21.0503,21.0503,21.0272,21.0364,12116.9916
2006-11-16 11:15:00,45.4,45.41,45.36,45.41,26323.119777158776,21.0318,21.0364,21.0133,21.0364,26323.1198
2006-11-16 11:20:00,45.42,45.43,45.4,45.4,10445.682451253482,21.0411,21.0457,21.0318,21.0318,10445.6825
2006-11-16 11:25:00,45.41,45.51,45.4,45.49,35097.4930362117,21.0364,21.0828,21.0318,21.0735,35097.493
2006-11-16 11:30:00,45.48,45.5,45.45,45.45,50278.55153203343,21.0689,21.0781,21.055,21.055,50278.5515
2006-11-16 11:35:00,45.44,45.47,45.44,45.46,12116.99164345404,21.0503,21.0642,21.0503,21.0596,12116.9916
2006-11-16 11:40:00,45.47,45.49,45.44,45.45,24930.362116991644,21.0642,21.0735,21.0503,21.055,24930.3621
2006-11-16 11:45:00,45.45,45.49,45.43,45.46,34540.38997214485,21.055,21.0735,21.0457,21.0596,34540.39
2006-11-16 11:50:00,45.47,45.49,45.47,45.47,21309.192200557103,21.0642,21.0735,21.0642,21.0642,21309.1922
2006-11-16 11:55:00,45.48,45.48,45.44,45.48,9470.752089136491,21.0689,21.0689,21.0503,21.0689,9470.7521
2006-11-16 12:00:00,45.47,45.49,45.44,45.49,16852.367688022285,21.0642,21.0735,21.0503,21.0735,16852.3677
2006-11-16 12:05:00,45.49,45.53,45.48,45.49,25208.91364902507,21.0735,21.092,21.0689,21.0735,25208.9136
2006-11-16 12:10:00,45.49,45.51,45.48,45.49,21309.192200557103,21.0735,21.0828,21.0689,21.0735,21309.1922
2006-11-16 12:15:00,45.49,45.51,45.49,45.49,10724.23398328691,21.0735,21.0828,21.0735,21.0735,10724.234
2006-11-16 12:20:00,45.5,45.51,45.49,45.49,7938.718662952647,21.0781,21.0828,21.0735,21.0735,7938.7187
2006-11-16 12:25:00,45.49,45.52,45.49,45.52,8495.821727019498,21.0735,21.0874,21.0735,21.0874,8495.8217
2006-11-16 12:30:00,45.51,45.51,45.46,45.48,4735.376044568246,21.0828,21.0828,21.0596,21.0689,4735.376
2006-11-16 12:35:00,45.46,45.49,45.46,45.48,4735.376044568246,21.0596,21.0735,21.0596,21.0689,4735.376
2006-11-16 12:40:00,45.47,45.49,45.46,45.49,5153.203342618384,21.0642,21.0735,21.0596,21.0735,5153.2033
2006-11-16 12:45:00,45.49,45.51,45.48,45.49,3481.8941504178274,21.0735,21.0828,21.0689,21.0735,3481.8942
2006-11-16 12:50:00,45.49,45.49,45.44,45.44,12534.81894150418,21.0735,21.0735,21.0503,21.0503,12534.8189
2006-11-16 12:55:00,45.44,45.51,45.44,45.49,12256.267409470753,21.0503,21.0828,21.0503,21.0735,12256.2674
2006-11-16 13:00:00,45.49,45.49,45.46,45.47,4456.824512534819,21.0735,21.0735,21.0596,21.0642,4456.8245
2006-11-16 13:05:00,45.47,45.5,45.45,45.48,24651.810584958217,21.0642,21.0781,21.055,21.0689,24651.8106
2006-11-16 13:10:00,45.49,45.49,45.48,45.49,73676.88022284122,21.0735,21.0735,21.0689,21.0735,73676.8802
2006-11-16 13:15:00,45.49,45.51,45.48,45.51,78133.70473537604,21.0735,21.0828,21.0689,21.0828,78133.7047
2006-11-16 13:20:00,45.51,45.51,45.49,45.49,5431.7548746518105,21.0828,21.0828,21.0735,21.0735,5431.7549
2006-11-16 13:25:00,45.49,45.53,45.49,45.52,7938.718662952647,21.0735,21.092,21.0735,21.0874,7938.7187
2006-11-16 13:30:00,45.53,45.55,45.52,45.55,99721.44846796658,21.092,21.1013,21.0874,21.1013,99721.4485
2006-11-16 13:35:00,45.55,45.59,45.55,45.59,4456.824512534819,21.1013,21.1198,21.1013,21.1198,4456.8245
2006-11-16 13:40:00,45.59,45.59,45.54,45.54,10306.406685236769,21.1198,21.1198,21.0967,21.0967,10306.4067
2006-11-16 13:45:00,45.54,45.59,45.51,45.57,11699.1643454039,21.0967,21.1198,21.0828,21.1105,11699.1643
2006-11-16 13:50:00,45.59,45.59,45.56,45.57,5710.306406685237,21.1198,21.1198,21.1059,21.1105,5710.3064
2006-11-16 13:55:00,45.56,45.57,45.56,45.57,1392.757660167131,21.1059,21.1105,21.1059,21.1105,1392.7577
2006-11-16 14:00:00,45.56,45.56,45.49,45.54,17548.74651810585,21.1059,21.1059,21.0735,21.0967,17548.7465
2006-11-16 14:05:00,45.54,45.55,45.5,45.54,26880.22284122563,21.0967,21.1013,21.0781,21.0967,26880.2228
2006-11-16 14:10:00,45.55,45.6,45.54,45.59,31337.04735376045,21.1013,21.1244,21.0967,21.1198,31337.0474
2006-11-16 14:15:00,45.59,45.6,45.56,45.58,16295.264623955432,21.1198,21.1244,21.1059,21.1152,16295.2646
2006-11-16 14:20:00,45.58,45.59,45.51,45.54,25905.29247910864,21.1152,21.1198,21.0828,21.0967,25905.2925
2006-11-16 14:25:00,45.52,45.58,45.52,45.56,27576.601671309192,21.0874,21.1152,21.0874,21.1059,27576.6017
2006-11-16 14:30:00,45.56,45.57,45.53,45.57,5849.58217270195,21.1059,21.1105,21.092,21.1105,5849.5822
2006-11-16 14:35:00,45.57,45.58,45.56,45.56,9610.027855153205,21.1105,21.1152,21.1059,21.1059,9610.0279
2006-11-16 14:40:00,45.56,45.58,45.55,45.58,5571.030640668524,21.1059,21.1152,21.1013,21.1152,5571.0306
2006-11-16 14:45:00,45.57,45.58,45.56,45.56,4038.99721448468,21.1105,21.1152,21.1059,21.1059,4038.9972
2006-11-16 14:50:00,45.56,45.57,45.56,45.57,4596.100278551532,21.1059,21.1105,21.1059,21.1105,4596.1003
2006-11-16 14:55:00,45.58,45.58,45.57,45.58,10027.855153203343,21.1152,21.1152,21.1105,21.1152,10027.8552
2006-11-16 15:00:00,45.58,45.58,45.55,45.58,9749.303621169916,21.1152,21.1152,21.1013,21.1152,9749.3036
2006-11-16 15:05:00,45.58,45.58,45.56,45.58,7660.167130919221,21.1152,21.1152,21.1059,21.1152,7660.1671
2006-11-16 15:10:00,45.57,45.58,45.56,45.56,18662.952646239555,21.1105,21.1152,21.1059,21.1059,18662.9526
2006-11-16 15:15:00,45.55,45.58,45.54,45.57,17270.194986072423,21.1013,21.1152,21.0967,21.1105,17270.195
2006-11-16 15:20:00,45.56,45.58,45.53,45.54,23955.43175487465,21.1059,21.1152,21.092,21.0967,23955.4318
2006-11-16 15:25:00,45.54,45.56,45.54,45.56,9331.476323119778,21.0967,21.1059,21.0967,21.1059,9331.4763
2006-11-16 15:30:00,45.56,45.57,45.52,45.52,16713.091922005573,21.1059,21.1105,21.0874,21.0874,16713.0919
2006-11-16 15:35:00,45.51,45.58,45.51,45.54,19359.33147632312,21.0828,21.1152,21.0828,21.0967,19359.3315
2006-11-16 15:40:00,45.55,45.56,45.55,45.56,12116.99164345404,21.1013,21.1059,21.1013,21.1059,12116.9916
2006-11-16 15:45:00,45.56,45.56,45.51,45.51,27994.42896935933,21.1059,21.1059,21.0828,21.0828,27994.429
2006-11-16 15:50:00,45.51,45.54,45.51,45.51,40668.52367688023,21.0828,21.0967,21.0828,21.0828,40668.5237
2006-11-16 15:55:00,45.51,45.54,45.49,45.49,20194.9860724234,21.0828,21.0967,21.0735,21.0735,20194.9861
2006-11-17 09:30:00,45.34,45.59,45.28,45.3,270752.08913649025,21.004,21.1198,20.9762,20.9855,270752.0891
2006-11-17 09:35:00,45.28,45.32,45.21,45.23,21727.01949860724,20.9762,20.9947,20.9438,20.953,21727.0195
2006-11-17 09:40:00,45.24,45.24,45.17,45.23,13509.74930362117,20.9577,20.9577,20.9252,20.953,13509.7493
2006-11-17 09:45:00,45.22,45.26,45.22,45.24,12395.543175487466,20.9484,20.9669,20.9484,20.9577,12395.5432
2006-11-17 09:50:00,45.24,45.27,45.17,45.22,6267.40947075209,20.9577,20.9716,20.9252,20.9484,6267.4095
2006-11-17 09:55:00,45.23,45.27,45.21,45.21,16713.091922005573,20.953,20.9716,20.9438,20.9438,16713.0919
2006-11-17 10:00:00,45.23,45.23,45.17,45.22,15041.782729805014,20.953,20.953,20.9252,20.9484,15041.7827
2006-11-17 10:05:00,45.21,45.21,45.18,45.18,13370.473537604455,20.9438,20.9438,20.9299,20.9299,13370.4735
2006-11-17 10:10:00,45.18,45.21,45.16,45.16,33565.45961002786,20.9299,20.9438,20.9206,20.9206,33565.4596
2006-11-17 10:15:00,45.16,45.16,45.08,45.08,20055.710306406687,20.9206,20.9206,20.8836,20.8836,20055.7103
2006-11-17 10:20:00,45.08,45.16,45.06,45.08,27994.42896935933,20.8836,20.9206,20.8743,20.8836,27994.429
2006-11-17 10:25:00,45.09,45.16,45.09,45.12,28272.98050139276,20.8882,20.9206,20.8882,20.9021,28272.9805
2006-11-17 10:30:00,45.11,45.11,45.08,45.1,8356.545961002786,20.8975,20.8975,20.8836,20.8928,8356.546
2006-11-17 10:35:00,45.1,45.11,45.05,45.07,14066.852367688023,20.8928,20.8975,20.8697,20.8789,14066.8524
2006-11-17 10:40:00,45.08,45.09,45.06,45.08,11420.612813370471,20.8836,20.8882,20.8743,20.8836,11420.6128
2006-11-17 10:45:00,45.07,45.11,45.07,45.1,9470.752089136491,20.8789,20.8975,20.8789,20.8928,9470.7521
2006-11-17 10:50:00,45.11,45.12,45.08,45.08,6267.40947075209,20.8975,20.9021,20.8836,20.8836,6267.4095
2006-11-17 10:55:00,45.08,45.11,45.08,45.08,6824.512534818942,20.8836,20.8975,20.8836,20.8836,6824.5125
2006-11-17 11:00:00,45.07,45.08,45.04,45.04,11420.612813370471,20.8789,20.8836,20.865,20.865,11420.6128
2006-11-17 11:05:00,45.05,45.07,45.02,45.05,11977.715877437327,20.8697,20.8789,20.8558,20.8697,11977.7159
2006-11-17 11:10:00,45.05,45.06,45.03,45.05,12952.64623955432,20.8697,20.8743,20.8604,20.8697,12952.6462
2006-11-17 11:15:00,45.05,45.08,45.05,45.06,5710.306406685237,20.8697,20.8836,20.8697,20.8743,5710.3064
2006-11-17 11:20:00,45.06,45.08,45.04,45.05,10027.855153203343,20.8743,20.8836,20.865,20.8697,10027.8552
2006-11-17 11:25:00,45.05,45.06,45.03,45.06,11699.1643454039,20.8697,20.8743,20.8604,20.8743,11699.1643
2006-11-17 11:30:00,45.08,45.08,45.03,45.04,4456.824512534819,20.8836,20.8836,20.8604,20.865,4456.8245
2006-11-17 11:35:00,45.05,45.05,44.96,45.03,25348.189415041783,20.8697,20.8697,20.828,20.8604,25348.1894
2006-11-17 11:40:00,45.03,45.03,45.0,45.0,4038.99721448468,20.8604,20.8604,20.8465,20.8465,4038.9972
2006-11-17 11:45:00,45.0,45.0,44.95,44.95,9192.200557103064,20.8465,20.8465,20.8233,20.8233,9192.2006
2006-11-17 11:50:00,44.95,45.02,44.95,45.01,11002.785515320336,20.8233,20.8558,20.8233,20.8511,11002.7855
2006-11-17 11:55:00,45.0,45.0,44.98,45.0,4874.651810584958,20.8465,20.8465,20.8372,20.8465,4874.6518
2006-11-17 12:00:00,45.0,45.02,45.0,45.02,5292.479108635098,20.8465,20.8558,20.8465,20.8558,5292.4791
2006-11-17 12:05:00,45.03,45.08,45.02,45.08,7381.615598885794,20.8604,20.8836,20.8558,20.8836,7381.6156
2006-11-17 12:10:00,45.07,45.08,45.03,45.05,5153.203342618384,20.8789,20.8836,20.8604,20.8697,5153.2033
2006-11-17 12:15:00,45.05,45.05,45.03,45.03,6824.512534818942,20.8697,20.8697,20.8604,20.8604,6824.5125
2006-11-17 12:20:00,45.03,45.03,44.98,44.99,8077.994428969359,20.8604,20.8604,20.8372,20.8419,8077.9944
2006-11-17 12:25:00,44.99,45.01,44.98,44.98,7103.064066852368,20.8419,20.8511,20.8372,20.8372,7103.0641
2006-11-17 12:30:00,44.98,45.05,44.98,45.05,9749.303621169916,20.8372,20.8697,20.8372,20.8697,9749.3036
2006-11-17 12:35:00,45.05,45.16,45.05,45.16,14623.955431754875,20.8697,20.9206,20.8697,20.9206,14623.9554
2006-11-17 12:40:00,45.16,45.16,45.11,45.13,7520.891364902507,20.9206,20.9206,20.8975,20.9067,7520.8914
2006-11-17 12:45:00,45.14,45.16,45.14,45.15,4038.99721448468,20.9113,20.9206,20.9113,20.916,4038.9972
2006-11-17 12:50:00,45.15,45.16,45.09,45.09,7520.891364902507,20.916,20.9206,20.8882,20.8882,7520.8914
2006-11-17 12:55:00,45.08,45.08,45.0,45.0,6685.236768802229,20.8836,20.8836,20.8465,20.8465,6685.2368
2006-11-17 13:00:00,45.0,45.0,44.95,44.96,9331.476323119778,20.8465,20.8465,20.8233,20.828,9331.4763
2006-11-17 13:05:00,44.97,44.98,44.95,44.95,12674.094707520891,20.8326,20.8372,20.8233,20.8233,12674.0947
2006-11-17 13:10:00,44.95,44.95,44.92,44.93,8635.097493036212,20.8233,20.8233,20.8094,20.8141,8635.0975
2006-11-17 13:15:00,44.93,44.95,44.93,44.93,8635.097493036212,20.8141,20.8233,20.8141,20.8141,8635.0975
2006-11-17 13:20:00,44.93,44.95,44.91,44.91,13788.300835654596,20.8141,20.8233,20.8048,20.8048,13788.3008
2006-11-17 13:25:00,44.92,44.93,44.91,44.91,8635.097493036212,20.8094,20.8141,20.8048,20.8048,8635.0975
2006-11-17 13:30:00,44.9,44.9,44.88,44.9,13927.57660167131,20.8002,20.8002,20.7909,20.8002,13927.5766
2006-11-17 13:35:00,44.9,44.91,44.89,44.91,12952.64623955432,20.8002,20.8048,20.7955,20.8048,12952.6462
2006-11-17 13:40:00,44.91,44.94,44.91,44.91,12952.64623955432,20.8048,20.8187,20.8048,20.8048,12952.6462
2006-11-17 13:45:00,44.9,44.91,44.88,44.91,20194.9860724234,20.8002,20.8048,20.7909,20.8048,20194.9861
2006-11-17 13:50:00,44.9,44.92,44.9,44.9,21866.29526462396,20.8002,20.8094,20.8002,20.8002,21866.2953
2006-11-17 13:55:00,44.91,44.91,44.88,44.88,22980.501392757666,20.8048,20.8048,20.7909,20.7909,22980.5014
2006-11-17 14:00:00,44.87,44.87,44.8,44.8,19498.60724233984,20.7863,20.7863,20.7538,20.7538,19498.6072
2006-11-17 14:05:00,44.8,44.86,44.8,44.8,32869.08077994429,20.7538,20.7816,20.7538,20.7538,32869.0808
2006-11-17 14:10:00,44.8,44.91,44.8,44.91,21448.46796657382,20.7538,20.8048,20.7538,20.8048,21448.468
2006-11-17 14:15:00,44.9,44.9,44.84,44.84,21727.01949860724,20.8002,20.8002,20.7724,20.7724,21727.0195
2006-11-17 14:20:00,44.85,44.88,44.84,44.85,20055.710306406687,20.777,20.7909,20.7724,20.777,20055.7103
2006-11-17 14:25:00,44.85,44.92,44.81,44.92,20055.710306406687,20.777,20.8094,20.7585,20.8094,20055.7103
2006-11-17 14:30:00,44.91,44.95,44.91,44.93,10306.406685236769,20.8048,20.8233,20.8048,20.8141,10306.4067
2006-11-17 14:35:00,44.93,44.95,44.9,44.9,12534.81894150418,20.8141,20.8233,20.8002,20.8002,12534.8189
2006-11-17 14:40:00,44.91,44.97,44.9,44.95,13649.025069637884,20.8048,20.8326,20.8002,20.8233,13649.0251
2006-11-17 14:45:00,44.95,45.03,44.95,44.98,16852.367688022285,20.8233,20.8604,20.8233,20.8372,16852.3677
2006-11-17 14:50:00,44.99,45.03,44.98,45.03,16434.540389972146,20.8419,20.8604,20.8372,20.8604,16434.5404
2006-11-17 14:55:00,45.03,45.06,45.02,45.03,23259.05292479109,20.8604,20.8743,20.8558,20.8604,23259.0529
2006-11-17 15:00:00,45.03,45.08,45.03,45.07,20473.537604456826,20.8604,20.8836,20.8604,20.8789,20473.5376
2006-11-17 15:05:00,45.07,45.09,45.05,45.09,19637.883008356548,20.8789,20.8882,20.8697,20.8882,19637.883
2006-11-17 15:10:00,45.09,45.1,45.06,45.09,17270.194986072423,20.8882,20.8928,20.8743,20.8882,17270.195
2006-11-17 15:15:00,45.08,45.09,45.06,45.06,15738.16155988858,20.8836,20.8882,20.8743,20.8743,15738.1616
2006-11-17 15:20:00,45.06,45.06,45.02,45.03,28133.704735376046,20.8743,20.8743,20.8558,20.8604,28133.7047
2006-11-17 15:25:00,45.03,45.03,45.0,45.0,15459.610027855157,20.8604,20.8604,20.8465,20.8465,15459.61
2006-11-17 15:30:00,45.01,45.03,45.0,45.03,24512.534818941505,20.8511,20.8604,20.8465,20.8604,24512.5348
2006-11-17 15:35:00,45.03,45.08,45.0,45.07,28272.98050139276,20.8604,20.8836,20.8465,20.8789,28272.9805
2006-11-17 15:40:00,45.06,45.07,45.03,45.05,24233.98328690808,20.8743,20.8789,20.8604,20.8697,24233.9833
2006-11-17 15:45:00,45.05,45.07,45.03,45.03,19080.77994428969,20.8697,20.8789,20.8604,20.8604,19080.7799
2006-11-17 15:50:00,45.03,45.03,44.95,45.01,43175.48746518106,20.8604,20.8604,20.8233,20.8511,43175.4875
2006-11-17 15:55:00,45.01,45.03,44.97,45.03,43314.76323119777,20.8511,20.8604,20.8326,20.8604,43314.7632
2006-11-20 09:30:00,43.91,44.86,43.91,44.86,41225.62674094708,20.3415,20.7816,20.3415,20.7816,41225.6267
2006-11-20 09:35:00,44.8,44.98,44.8,44.85,35097.4930362117,20.7538,20.8372,20.7538,20.777,35097.493
2006-11-20 09:40:00,44.83,44.83,44.63,44.72,14623.955431754875,20.7677,20.7677,20.6751,20.7168,14623.9554
2006-11-20 09:45:00,44.71,44.78,44.69,44.78,13370.473537604455,20.7121,20.7446,20.7029,20.7446,13370.4735
2006-11-20 09:50:00,44.79,44.82,44.77,44.82,17409.47075208914,20.7492,20.7631,20.7399,20.7631,17409.4708
2006-11-20 09:55:00,44.83,44.84,44.69,44.82,17688.022284122562,20.7677,20.7724,20.7029,20.7631,17688.0223
2006-11-20 10:00:00,44.82,44.91,44.82,44.91,12813.370473537603,20.7631,20.8048,20.7631,20.8048,12813.3705
2006-11-20 10:05:00,44.93,44.94,44.79,44.81,11838.440111420614,20.8141,20.8187,20.7492,20.7585,11838.4401
2006-11-20 10:10:00,44.8,44.87,44.8,44.85,7520.891364902507,20.7538,20.7863,20.7538,20.777,7520.8914
2006-11-20 10:15:00,44.85,44.9,44.82,44.88,22005.57103064067,20.777,20.8002,20.7631,20.7909,22005.571
2006-11-20 10:20:00,44.9,44.9,44.85,44.88,17827.298050139278,20.8002,20.8002,20.777,20.7909,17827.2981
2006-11-20 10:25:00,44.9,44.9,44.8,44.82,11699.1643454039,20.8002,20.8002,20.7538,20.7631,11699.1643
2006-11-20 10:30:00,44.82,44.86,44.76,44.85,15459.610027855157,20.7631,20.7816,20.7353,20.777,15459.61
2006-11-20 10:35:00,44.84,44.9,44.78,44.9,10027.855153203343,20.7724,20.8002,20.7446,20.8002,10027.8552
2006-11-20 10:40:00,44.9,44.9,44.85,44.9,9888.57938718663,20.8002,20.8002,20.777,20.8002,9888.5794
2006-11-20 10:45:00,44.89,44.91,44.81,44.82,12116.99164345404,20.7955,20.8048,20.7585,20.7631,12116.9916
2006-11-20 10:50:00,44.83,44.86,44.8,44.84,15459.610027855157,20.7677,20.7816,20.7538,20.7724,15459.61
2006-11-20 10:55:00,44.83,44.87,44.8,44.84,14484.679665738162,20.7677,20.7863,20.7538,20.7724,14484.6797
2006-11-20 11:00:00,44.84,44.85,44.7,44.7,17270.194986072423,20.7724,20.777,20.7075,20.7075,17270.195
2006-11-20 11:05:00,44.7,44.71,44.58,44.59,28830.08356545961,20.7075,20.7121,20.6519,20.6566,28830.0836
2006-11-20 11:10:00,44.57,44.59,44.52,44.58,34401.114206128135,20.6473,20.6566,20.6241,20.6519,34401.1142
2006-11-20 11:15:00,44.59,44.63,44.57,44.62,11281.337047353762,20.6566,20.6751,20.6473,20.6705,11281.337
2006-11-20 11:20:00,44.62,44.64,44.51,44.61,17688.022284122562,20.6705,20.6797,20.6195,20.6658,17688.0223
2006-11-20 11:25:00,44.61,44.62,44.56,44.56,12395.543175487466,20.6658,20.6705,20.6427,20.6427,12395.5432
2006-11-20 11:30:00,44.56,44.62,44.55,44.62,14902.506963788304,20.6427,20.6705,20.638,20.6705,14902.507
2006-11-20 11:35:00,44.62,44.68,44.62,44.66,20473.537604456826,20.6705,20.6983,20.6705,20.689,20473.5376
2006-11-20 11:40:00,44.67,44.71,44.64,44.7,37743.73259052925,20.6936,20.7121,20.6797,20.7075,37743.7326
2006-11-20 11:45:00,44.69,44.69,44.62,44.64,42339.83286908078,20.7029,20.7029,20.6705,20.6797,42339.8329
2006-11-20 11:50:00,44.64,44.68,44.64,44.67,17270.194986072423,20.6797,20.6983,20.6797,20.6936,17270.195
2006-11-20 11:55:00,44.69,44.7,44.68,44.7,16434.540389972146,20.7029,20.7075,20.6983,20.7075,16434.5404
2006-11-20 12:00:00,44.7,44.8,44.69,44.77,14763.231197771587,20.7075,20.7538,20.7029,20.7399,14763.2312
2006-11-20 12:05:00,44.77,44.78,44.72,44.75,12116.99164345404,20.7399,20.7446,20.7168,20.7307,12116.9916
2006-11-20 12:10:00,44.75,44.79,44.74,44.76,8077.994428969359,20.7307,20.7492,20.726,20.7353,8077.9944
2006-11-20 12:15:00,44.77,44.83,44.77,44.82,4596.100278551532,20.7399,20.7677,20.7399,20.7631,4596.1003
2006-11-20 12:20:00,44.82,44.82,44.74,44.74,5988.857938718664,20.7631,20.7631,20.726,20.726,5988.8579
2006-11-20 12:25:00,44.73,44.76,44.7,44.75,5013.927576601672,20.7214,20.7353,20.7075,20.7307,5013.9276
2006-11-20 12:30:00,44.75,44.75,44.7,44.7,5153.203342618384,20.7307,20.7307,20.7075,20.7075,5153.2033
2006-11-20 12:35:00,44.7,44.75,44.7,44.75,5431.7548746518105,20.7075,20.7307,20.7075,20.7307,5431.7549
2006-11-20 12:40:00,44.75,44.75,44.72,44.75,4317.548746518106,20.7307,20.7307,20.7168,20.7307,4317.5487
2006-11-20 12:45:00,44.75,44.77,44.74,44.76,5153.203342618384,20.7307,20.7399,20.726,20.7353,5153.2033
2006-11-20 12:50:00,44.77,44.78,44.75,44.76,4178.272980501393,20.7399,20.7446,20.7307,20.7353,4178.273
2006-11-20 12:55:00,44.78,44.8,44.75,44.79,3621.169916434541,20.7446,20.7538,20.7307,20.7492,3621.1699
2006-11-20 13:00:00,44.8,44.8,44.77,44.8,3481.8941504178274,20.7538,20.7538,20.7399,20.7538,3481.8942
2006-11-20 13:05:00,44.8,44.83,44.79,44.8,3899.721448467967,20.7538,20.7677,20.7492,20.7538,3899.7214
2006-11-20 13:10:00,44.8,44.82,44.8,44.8,4735.376044568246,20.7538,20.7631,20.7538,20.7538,4735.376
2006-11-20 13:15:00,44.8,44.82,44.76,44.77,4317.548746518106,20.7538,20.7631,20.7353,20.7399,4317.5487
2006-11-20 13:20:00,44.77,44.78,44.77,44.78,2228.4122562674097,20.7399,20.7446,20.7399,20.7446,2228.4123
2006-11-20 13:25:00,44.78,44.85,44.77,44.83,9052.924791086352,20.7446,20.777,20.7399,20.7677,9052.9248
2006-11-20 13:30:00,44.85,44.88,44.82,44.88,8635.097493036212,20.777,20.7909,20.7631,20.7909,8635.0975
2006-11-20 13:35:00,44.85,44.89,44.85,44.88,9470.752089136491,20.777,20.7955,20.777,20.7909,9470.7521
2006-11-20 13:40:00,44.88,44.91,44.88,44.91,4038.99721448468,20.7909,20.8048,20.7909,20.8048,4038.9972
2006-11-20 13:45:00,44.91,44.93,44.9,44.9,5571.030640668524,20.8048,20.8141,20.8002,20.8002,5571.0306
2006-11-20 13:50:00,44.91,44.91,44.89,44.9,2785.515320334262,20.8048,20.8048,20.7955,20.8002,2785.5153
2006-11-20 13:55:00,44.89,44.89,44.87,44.89,3342.6183844011143,20.7955,20.7955,20.7863,20.7955,3342.6184
2006-11-20 14:00:00,44.9,44.91,44.85,44.85,6824.512534818942,20.8002,20.8048,20.777,20.777,6824.5125
2006-11-20 14:05:00,44.87,44.87,44.82,44.85,33565.45961002786,20.7863,20.7863,20.7631,20.777,33565.4596
2006-11-20 14:10:00,44.84,44.85,44.81,44.85,19637.883008356548,20.7724,20.777,20.7585,20.777,19637.883
2006-11-20 14:15:00,44.85,44.85,44.8,44.82,25905.29247910864,20.777,20.777,20.7538,20.7631,25905.2925
2006-11-20 14:20:00,44.82,44.82,44.75,44.77,30640.668523676883,20.7631,20.7631,20.7307,20.7399,30640.6685
2006-11-20 14:25:00,44.77,44.77,44.74,44.75,27158.774373259053,20.7399,20.7399,20.726,20.7307,27158.7744
2006-11-20 14:30:00,44.75,44.75,44.72,44.75,9192.200557103064,20.7307,20.7307,20.7168,20.7307,9192.2006
2006-11-20 14:35:00,44.74,44.77,44.71,44.77,20334.26183844012,20.726,20.7399,20.7121,20.7399,20334.2618
2006-11-20 14:40:00,44.79,44.79,44.74,44.75,12116.99164345404,20.7492,20.7492,20.726,20.7307,12116.9916
2006-11-20 14:45:00,44.75,44.78,44.75,44.78,21866.29526462396,20.7307,20.7446,20.7307,20.7446,21866.2953
2006-11-20 14:50:00,44.8,44.82,44.77,44.81,6545.961002785516,20.7538,20.7631,20.7399,20.7585,6545.961
2006-11-20 14:55:00,44.8,44.83,44.79,44.83,8913.649025069639,20.7538,20.7677,20.7492,20.7677,8913.649
2006-11-20 15:00:00,44.82,44.83,44.76,44.77,8356.545961002786,20.7631,20.7677,20.7353,20.7399,8356.546
2006-11-20 15:05:00,44.77,44.81,44.75,44.8,9331.476323119778,20.7399,20.7585,20.7307,20.7538,9331.4763
2006-11-20 15:10:00,44.8,44.83,44.8,44.82,8077.994428969359,20.7538,20.7677,20.7538,20.7631,8077.9944
2006-11-20 15:15:00,44.82,44.86,44.82,44.86,10445.682451253482,20.7631,20.7816,20.7631,20.7816,10445.6825
2006-11-20 15:20:00,44.87,44.87,44.77,44.79,18523.676880222843,20.7863,20.7863,20.7399,20.7492,18523.6769
2006-11-20 15:25:00,44.78,44.8,44.76,44.77,18105.849582172705,20.7446,20.7538,20.7353,20.7399,18105.8496
2006-11-20 15:30:00,44.77,44.85,44.77,44.85,18802.228412256267,20.7399,20.777,20.7399,20.777,18802.2284
2006-11-20 15:35:00,44.85,44.86,44.82,44.84,26183.844011142064,20.777,20.7816,20.7631,20.7724,26183.844
2006-11-20 15:40:00,44.85,44.85,44.8,44.81,18941.504178272982,20.777,20.777,20.7538,20.7585,18941.5042
2006-11-20 15:45:00,44.81,44.82,44.76,44.8,12674.094707520891,20.7585,20.7631,20.7353,20.7538,12674.0947
2006-11-20 15:50:00,44.8,44.82,44.77,44.77,11142.061281337048,20.7538,20.7631,20.7399,20.7399,11142.0613
2006-11-20 15:55:00,44.77,44.82,44.74,44.8,43036.21169916435,20.7399,20.7631,20.726,20.7538,43036.2117
2006-11-21 09:30:00,44.72,44.72,44.56,44.59,30779.944289693594,20.7168,20.7168,20.6427,20.6566,30779.9443
2006-11-21 09:35:00,44.59,44.68,44.59,44.63,10863.50974930362,20.6566,20.6983,20.6566,20.6751,10863.5097
2006-11-21 09:40:00,44.66,44.69,44.52,44.53,10863.50974930362,20.689,20.7029,20.6241,20.6288,10863.5097
2006-11-21 09:45:00,44.57,44.57,44.52,44.53,12534.81894150418,20.6473,20.6473,20.6241,20.6288,12534.8189
2006-11-21 09:50:00,44.52,44.56,44.33,44.41,24512.534818941505,20.6241,20.6427,20.5361,20.5732,24512.5348
2006-11-21 09:55:00,44.42,44.47,44.38,44.39,10027.855153203343,20.5778,20.601,20.5593,20.5639,10027.8552
2006-11-21 10:00:00,44.39,44.46,44.22,44.33,33426.183844011146,20.5639,20.5963,20.4852,20.5361,33426.1838
2006-11-21 10:05:00,44.34,44.59,44.34,44.59,31197.771587743733,20.5407,20.6566,20.5407,20.6566,31197.7716
2006-11-21 10:10:00,44.54,44.55,44.52,44.52,22144.846796657384,20.6334,20.638,20.6241,20.6241,22144.8468
2006-11-21 10:15:00,44.5,44.52,44.44,44.49,22562.674094707523,20.6149,20.6241,20.5871,20.6102,22562.6741
2006-11-21 10:20:00,44.49,44.5,44.48,44.49,5710.306406685237,20.6102,20.6149,20.6056,20.6102,5710.3064
2006-11-21 10:25:00,44.49,44.49,44.29,44.31,14623.955431754875,20.6102,20.6102,20.5176,20.5268,14623.9554
2006-11-21 10:30:00,44.29,44.37,44.29,44.37,13927.57660167131,20.5176,20.5546,20.5176,20.5546,13927.5766
2006-11-21 10:35:00,44.37,44.42,44.33,44.38,43036.21169916435,20.5546,20.5778,20.5361,20.5593,43036.2117
2006-11-21 10:40:00,44.38,44.39,44.36,44.37,30779.944289693594,20.5593,20.5639,20.55,20.5546,30779.9443
2006-11-21 10:45:00,44.38,44.49,44.37,44.48,43036.21169916435,20.5593,20.6102,20.5546,20.6056,43036.2117
2006-11-21 10:50:00,44.48,44.53,44.48,44.52,40389.9721448468,20.6056,20.6288,20.6056,20.6241,40389.9721
2006-11-21 10:55:00,44.51,44.52,44.48,44.49,25487.4651810585,20.6195,20.6241,20.6056,20.6102,25487.4652
2006-11-21 11:00:00,44.48,44.52,44.48,44.49,44846.796657381616,20.6056,20.6241,20.6056,20.6102,44846.7967
2006-11-21 11:05:00,44.49,44.49,44.44,44.46,3760.4456824512536,20.6102,20.6102,20.5871,20.5963,3760.4457
2006-11-21 11:10:00,44.44,44.49,44.44,44.48,150557.10306406685,20.5871,20.6102,20.5871,20.6056,150557.1031
2006-11-21 11:15:00,44.49,44.49,44.42,44.43,18941.504178272982,20.6102,20.6102,20.5778,20.5824,18941.5042
2006-11-21 11:20:00,44.45,44.47,44.42,44.44,17548.74651810585,20.5917,20.601,20.5778,20.5871,17548.7465
2006-11-21 11:25:00,44.44,44.45,44.41,44.44,14484.679665738162,20.5871,20.5917,20.5732,20.5871,14484.6797
2006-11-21 11:30:00,44.43,44.44,44.34,44.34,19777.15877437326,20.5824,20.5871,20.5407,20.5407,19777.1588
2006-11-21 11:35:00,44.36,44.52,44.35,44.4,15320.33426183844,20.55,20.6241,20.5454,20.5685,15320.3343
2006-11-21 11:40:00,44.4,44.44,44.4,44.44,17827.298050139278,20.5685,20.5871,20.5685,20.5871,17827.2981
2006-11-21 11:45:00,44.47,44.47,44.42,44.47,40389.9721448468,20.601,20.601,20.5778,20.601,40389.9721
2006-11-21 11:50:00,44.47,44.57,44.37,44.54,70612.81337047354,20.601,20.6473,20.5546,20.6334,70612.8134
2006-11-21 11:55:00,44.54,44.54,44.48,44.51,32590.529247910865,20.6334,20.6334,20.6056,20.6195,32590.5292
2006-11-21 12:00:00,44.51,44.53,44.48,44.49,39275.766016713096,20.6195,20.6288,20.6056,20.6102,39275.766
2006-11-21 12:05:00,44.49,44.5,44.48,44.49,26462.395543175488,20.6102,20.6149,20.6056,20.6102,26462.3955
2006-11-21 12:10:00,44.51,44.51,44.48,44.49,32590.529247910865,20.6195,20.6195,20.6056,20.6102,32590.5292
2006-11-21 12:15:00,44.5,44.51,44.48,44.49,32451.25348189416,20.6149,20.6195,20.6056,20.6102,32451.2535
2006-11-21 12:20:00,44.49,44.52,44.48,44.49,27158.774373259053,20.6102,20.6241,20.6056,20.6102,27158.7744
2006-11-21 12:25:00,44.49,44.52,44.48,44.49,53342.61838440112,20.6102,20.6241,20.6056,20.6102,53342.6184
2006-11-21 12:30:00,44.49,44.49,44.45,44.47,12256.267409470753,20.6102,20.6102,20.5917,20.601,12256.2674
2006-11-21 12:35:00,44.47,44.48,44.45,44.45,21309.192200557103,20.601,20.6056,20.5917,20.5917,21309.1922
2006-11-21 12:40:00,44.47,44.47,44.44,44.44,30222.841225626744,20.601,20.601,20.5871,20.5871,30222.8412
2006-11-21 12:45:00,44.44,44.48,44.43,44.47,19080.77994428969,20.5871,20.6056,20.5824,20.601,19080.7799
2006-11-21 12:50:00,44.47,44.48,44.44,44.44,25487.4651810585,20.601,20.6056,20.5871,20.5871,25487.4652
2006-11-21 12:55:00,44.44,44.46,44.42,44.43,23676.880222841228,20.5871,20.5963,20.5778,20.5824,23676.8802
2006-11-21 13:00:00,44.43,44.45,44.42,44.44,46100.27855153204,20.5824,20.5917,20.5778,20.5871,46100.2786
2006-11-21 13:05:00,44.44,44.44,44.42,44.42,31754.874651810587,20.5871,20.5871,20.5778,20.5778,31754.8747
2006-11-21 13:10:00,44.44,44.44,44.4,44.41,13231.197771587744,20.5871,20.5871,20.5685,20.5732,13231.1978
2006-11-21 13:15:00,44.4,44.42,44.4,44.42,8635.097493036212,20.5685,20.5778,20.5685,20.5778,8635.0975
2006-11-21 13:20:00,44.42,44.42,44.4,44.41,12674.094707520891,20.5778,20.5778,20.5685,20.5732,12674.0947
2006-11-21 13:25:00,44.4,44.44,44.4,44.44,37186.6295264624,20.5685,20.5871,20.5685,20.5871,37186.6295
2006-11-21 13:30:00,44.44,44.46,44.43,44.44,33286.908077994434,20.5871,20.5963,20.5824,20.5871,33286.9081
2006-11-21 13:35:00,44.44,44.47,44.44,44.45,41225.62674094708,20.5871,20.601,20.5871,20.5917,41225.6267
2006-11-21 13:40:00,44.45,44.46,44.43,44.45,19777.15877437326,20.5917,20.5963,20.5824,20.5917,19777.1588
2006-11-21 13:45:00,44.45,44.46,44.42,44.42,13927.57660167131,20.5917,20.5963,20.5778,20.5778,13927.5766
2006-11-21 13:50:00,44.43,44.47,44.42,44.43,19777.15877437326,20.5824,20.601,20.5778,20.5824,19777.1588
2006-11-21 13:55:00,44.42,44.47,44.42,44.46,28133.704735376046,20.5778,20.601,20.5778,20.5963,28133.7047
2006-11-21 14:00:00,44.45,44.46,44.44,44.45,21727.01949860724,20.5917,20.5963,20.5871,20.5917,21727.0195
2006-11-21 14:05:00,44.45,44.47,44.44,44.44,22423.398328690808,20.5917,20.601,20.5871,20.5871,22423.3983
2006-11-21 14:10:00,44.44,44.44,44.44,44.44,9052.924791086352,20.5871,20.5871,20.5871,20.5871,9052.9248
2006-11-21 14:15:00,44.43,44.45,44.42,44.42,27994.42896935933,20.5824,20.5917,20.5778,20.5778,27994.429
2006-11-21 14:20:00,44.4,44.46,44.39,44.44,21169.91643454039,20.5685,20.5963,20.5639,20.5871,21169.9164
2006-11-21 14:25:00,44.44,44.47,44.43,44.44,25487.4651810585,20.5871,20.601,20.5824,20.5871,25487.4652
2006-11-21 14:30:00,44.44,44.47,44.44,44.45,28133.704735376046,20.5871,20.601,20.5871,20.5917,28133.7047
2006-11-21 14:35:00,44.45,44.45,44.42,44.44,11559.888579387189,20.5917,20.5917,20.5778,20.5871,11559.8886
2006-11-21 14:40:00,44.43,44.43,44.39,44.42,16016.713091922007,20.5824,20.5824,20.5639,20.5778,16016.7131
2006-11-21 14:45:00,44.42,44.44,44.39,44.41,29108.63509749304,20.5778,20.5871,20.5639,20.5732,29108.6351
2006-11-21 14:50:00,44.41,44.42,44.39,44.41,31615.598885793872,20.5732,20.5778,20.5639,20.5732,31615.5989
2006-11-21 14:55:00,44.41,44.42,44.39,44.42,23259.05292479109,20.5732,20.5778,20.5639,20.5778,23259.0529
2006-11-21 15:00:00,44.42,44.44,44.42,44.42,26044.56824512535,20.5778,20.5871,20.5778,20.5778,26044.5682
2006-11-21 15:05:00,44.42,44.43,44.41,44.41,12674.094707520891,20.5778,20.5824,20.5732,20.5732,12674.0947
2006-11-21 15:10:00,44.41,44.44,44.4,44.42,16434.540389972146,20.5732,20.5871,20.5685,20.5778,16434.5404
2006-11-21 15:15:00,44.43,44.44,44.41,44.42,27019.49860724234,20.5824,20.5871,20.5732,20.5778,27019.4986
2006-11-21 15:20:00,44.44,44.48,44.4,44.48,58913.64902506965,20.5871,20.6056,20.5685,20.6056,58913.649
2006-11-21 15:25:00,44.47,44.49,44.45,44.49,86350.97493036212,20.601,20.6102,20.5917,20.6102,86350.9749
2006-11-21 15:30:00,44.48,44.54,44.48,44.52,94428.96935933147,20.6056,20.6334,20.6056,20.6241,94428.9694
2006-11-21 15:35:00,44.54,44.54,44.47,44.51,46518.10584958218,20.6334,20.6334,20.601,20.6195,46518.1058
2006-11-21 15:40:00,44.51,44.52,44.45,44.45,34818.94150417828,20.6195,20.6241,20.5917,20.5917,34818.9415
2006-11-21 15:45:00,44.45,44.48,44.44,44.46,124233.98328690809,20.5917,20.6056,20.5871,20.5963,124233.9833
2006-11-21 15:50:00,44.46,44.47,44.44,44.44,82590.52924791086,20.5963,20.601,20.5871,20.5871,82590.5292
2006-11-21 15:55:00,44.44,44.47,44.44,44.45,39415.04178272981,20.5871,20.601,20.5871,20.5917,39415.0418
2006-11-22 09:30:00,44.35,44.67,44.35,44.65,23537.604456824512,20.5454,20.6936,20.5454,20.6844,23537.6045
2006-11-22 09:35:00,44.71,44.71,44.52,44.64,16016.713091922007,20.7121,20.7121,20.6241,20.6797,16016.7131
2006-11-22 09:40:00,44.65,44.84,44.65,44.74,24651.810584958217,20.6844,20.7724,20.6844,20.726,24651.8106
2006-11-22 09:45:00,44.71,44.81,44.62,44.81,19359.33147632312,20.7121,20.7585,20.6705,20.7585,19359.3315
2006-11-22 09:50:00,44.81,44.81,44.7,44.8,36072.42339832869,20.7585,20.7585,20.7075,20.7538,36072.4234
2006-11-22 09:55:00,44.8,44.82,44.73,44.78,17409.47075208914,20.7538,20.7631,20.7214,20.7446,17409.4708
2006-11-22 10:00:00,44.78,44.82,44.72,44.76,23676.880222841228,20.7446,20.7631,20.7168,20.7353,23676.8802
2006-11-22 10:05:00,44.76,44.79,44.63,44.74,39136.490250696384,20.7353,20.7492,20.6751,20.726,39136.4903
2006-11-22 10:10:00,44.74,44.76,44.62,44.66,32033.42618384401,20.726,20.7353,20.6705,20.689,32033.4262
2006-11-22 10:15:00,44.65,44.69,44.62,44.63,11420.612813370471,20.6844,20.7029,20.6705,20.6751,11420.6128
2006-11-22 10:20:00,44.63,44.67,44.62,44.67,12116.99164345404,20.6751,20.6936,20.6705,20.6936,12116.9916
2006-11-22 10:25:00,44.67,44.67,44.62,44.64,3760.4456824512536,20.6936,20.6936,20.6705,20.6797,3760.4457
2006-11-22 10:30:00,44.64,44.68,44.64,44.65,27576.601671309192,20.6797,20.6983,20.6797,20.6844,27576.6017
2006-11-22 10:35:00,44.63,44.65,44.55,44.62,15598.885793871868,20.6751,20.6844,20.638,20.6705,15598.8858
2006-11-22 10:40:00,44.65,44.66,44.57,44.65,31894.1504178273,20.6844,20.689,20.6473,20.6844,31894.1504
2006-11-22 10:45:00,44.65,44.66,44.62,44.64,25069.63788300836,20.6844,20.689,20.6705,20.6797,25069.6379
2006-11-22 10:50:00,44.64,44.67,44.61,44.66,9192.200557103064,20.6797,20.6936,20.6658,20.689,9192.2006
2006-11-22 10:55:00,44.66,44.67,44.58,44.58,12395.543175487466,20.689,20.6936,20.6519,20.6519,12395.5432
2006-11-22 11:00:00,44.59,44.66,44.59,44.66,6685.236768802229,20.6566,20.689,20.6566,20.689,6685.2368
2006-11-22 11:05:00,44.66,44.7,44.66,44.67,14763.231197771587,20.689,20.7075,20.689,20.6936,14763.2312
2006-11-22 11:10:00,44.67,44.68,44.66,44.66,7520.891364902507,20.6936,20.6983,20.689,20.689,7520.8914
2006-11-22 11:15:00,44.67,44.67,44.62,44.63,7938.718662952647,20.6936,20.6936,20.6705,20.6751,7938.7187
2006-11-22 11:20:00,44.62,44.7,44.62,44.7,26601.671309192203,20.6705,20.7075,20.6705,20.7075,26601.6713
2006-11-22 11:25:00,44.7,44.73,44.68,44.7,19220.05571030641,20.7075,20.7214,20.6983,20.7075,19220.0557
2006-11-22 11:30:00,44.7,44.72,44.68,44.72,8774.373259052925,20.7075,20.7168,20.6983,20.7168,8774.3733
2006-11-22 11:35:00,44.72,44.72,44.67,44.7,18245.125348189416,20.7168,20.7168,20.6936,20.7075,18245.1253
2006-11-22 11:40:00,44.7,44.71,44.68,44.69,23816.15598885794,20.7075,20.7121,20.6983,20.7029,23816.156
2006-11-22 11:45:00,44.69,44.71,44.68,44.7,43175.48746518106,20.7029,20.7121,20.6983,20.7075,43175.4875
2006-11-22 11:50:00,44.7,44.71,44.7,44.7,9470.752089136491,20.7075,20.7121,20.7075,20.7075,9470.7521
2006-11-22 11:55:00,44.71,44.73,44.7,44.71,2367.688022284123,20.7121,20.7214,20.7075,20.7121,2367.688
2006-11-22 12:00:00,44.71,44.72,44.66,44.7,15041.782729805014,20.7121,20.7168,20.689,20.7075,15041.7827
2006-11-22 12:05:00,44.7,44.71,44.7,44.7,9470.752089136491,20.7075,20.7121,20.7075,20.7075,9470.7521
2006-11-22 12:10:00,44.7,44.7,44.7,44.7,4317.548746518106,20.7075,20.7075,20.7075,20.7075,4317.5487
2006-11-22 12:15:00,44.7,44.72,44.7,44.72,8217.270194986073,20.7075,20.7168,20.7075,20.7168,8217.2702
2006-11-22 12:20:00,44.72,44.72,44.69,44.69,13231.197771587744,20.7168,20.7168,20.7029,20.7029,13231.1978
2006-11-22 12:25:00,44.69,44.7,44.69,44.69,15738.16155988858,20.7029,20.7075,20.7029,20.7029,15738.1616
2006-11-22 12:30:00,44.69,44.7,44.67,44.7,9610.027855153205,20.7029,20.7075,20.6936,20.7075,9610.0279
2006-11-22 12:35:00,44.7,44.71,44.7,44.7,5013.927576601672,20.7075,20.7121,20.7075,20.7075,5013.9276
2006-11-22 12:40:00,44.7,44.7,44.67,44.69,9749.303621169916,20.7075,20.7075,20.6936,20.7029,9749.3036
2006-11-22 12:45:00,44.7,44.72,44.69,44.7,10724.23398328691,20.7075,20.7168,20.7029,20.7075,10724.234
2006-11-22 12:50:00,44.7,44.7,44.67,44.69,6406.6852367688025,20.7075,20.7075,20.6936,20.7029,6406.6852
2006-11-22 12:55:00,44.68,44.68,44.66,44.67,5849.58217270195,20.6983,20.6983,20.689,20.6936,5849.5822
2006-11-22 13:00:00,44.68,44.71,44.67,44.71,4735.376044568246,20.6983,20.7121,20.6936,20.7121,4735.376
2006-11-22 13:05:00,44.71,44.72,44.68,44.71,7520.891364902507,20.7121,20.7168,20.6983,20.7121,7520.8914
2006-11-22 13:10:00,44.71,44.72,44.7,44.71,9610.027855153205,20.7121,20.7168,20.7075,20.7121,9610.0279
2006-11-22 13:15:00,44.68,44.69,44.67,44.68,9192.200557103064,20.6983,20.7029,20.6936,20.6983,9192.2006
2006-11-22 13:20:00,44.68,44.68,44.67,44.68,4178.272980501393,20.6983,20.6983,20.6936,20.6983,4178.273
2006-11-22 13:25:00,44.68,44.7,44.66,44.7,8913.649025069639,20.6983,20.7075,20.689,20.7075,8913.649
2006-11-22 13:30:00,44.7,44.7,44.68,44.68,5849.58217270195,20.7075,20.7075,20.6983,20.6983,5849.5822
2006-11-22 13:35:00,44.69,44.7,44.67,44.7,6685.236768802229,20.7029,20.7075,20.6936,20.7075,6685.2368
2006-11-22 13:40:00,44.7,44.7,44.65,44.68,7799.442896935933,20.7075,20.7075,20.6844,20.6983,7799.4429
2006-11-22 13:45:00,44.67,44.68,44.65,44.66,6824.512534818942,20.6936,20.6983,20.6844,20.689,6824.5125
2006-11-22 13:50:00,44.66,44.71,44.65,44.65,27437.32590529248,20.689,20.7121,20.6844,20.6844,27437.3259
2006-11-22 13:55:00,44.65,44.67,44.63,44.65,25208.91364902507,20.6844,20.6936,20.6751,20.6844,25208.9136
2006-11-22 14:00:00,44.65,44.65,44.62,44.65,15041.782729805014,20.6844,20.6844,20.6705,20.6844,15041.7827
2006-11-22 14:05:00,44.65,44.7,44.65,44.69,11838.440111420614,20.6844,20.7075,20.6844,20.7029,11838.4401
2006-11-22 14:10:00,44.7,44.7,44.64,44.65,18384.401114206128,20.7075,20.7075,20.6797,20.6844,18384.4011
2006-11-22 14:15:00,44.65,44.7,44.65,44.66,12674.094707520891,20.6844,20.7075,20.6844,20.689,12674.0947
2006-11-22 14:20:00,44.67,44.69,44.67,44.68,6824.512534818942,20.6936,20.7029,20.6936,20.6983,6824.5125
2006-11-22 14:25:00,44.7,44.71,44.67,44.69,7381.615598885794,20.7075,20.7121,20.6936,20.7029,7381.6156
2006-11-22 14:30:00,44.69,44.69,44.67,44.68,3481.8941504178274,20.7029,20.7029,20.6936,20.6983,3481.8942
2006-11-22 14:35:00,44.7,44.7,44.69,44.69,2228.4122562674097,20.7075,20.7075,20.7029,20.7029,2228.4123
2006-11-22 14:40:00,44.67,44.68,44.67,44.68,7103.064066852368,20.6936,20.6983,20.6936,20.6983,7103.0641
2006-11-22 14:45:00,44.67,44.73,44.67,44.69,7660.167130919221,20.6936,20.7214,20.6936,20.7029,7660.1671
2006-11-22 14:50:00,44.69,44.74,44.69,44.74,10584.958217270196,20.7029,20.726,20.7029,20.726,10584.9582
2006-11-22 14:55:00,44.72,44.72,44.68,44.68,12256.267409470753,20.7168,20.7168,20.6983,20.6983,12256.2674
2006-11-22 15:00:00,44.68,44.7,44.65,44.66,9331.476323119778,20.6983,20.7075,20.6844,20.689,9331.4763
2006-11-22 15:05:00,44.66,44.67,44.62,44.62,7381.615598885794,20.689,20.6936,20.6705,20.6705,7381.6156
2006-11-22 15:10:00,44.64,44.67,44.63,44.65,51253.48189415042,20.6797,20.6936,20.6751,20.6844,51253.4819
2006-11-22 15:15:00,44.67,44.72,44.67,44.69,23537.604456824512,20.6936,20.7168,20.6936,20.7029,23537.6045
2006-11-22 15:20:00,44.69,44.7,44.62,44.65,6685.236768802229,20.7029,20.7075,20.6705,20.6844,6685.2368
2006-11-22 15:25:00,44.65,44.69,44.65,44.67,8495.821727019498,20.6844,20.7029,20.6844,20.6936,8495.8217
2006-11-22 15:30:00,44.65,44.67,44.62,44.65,16016.713091922007,20.6844,20.6936,20.6705,20.6844,16016.7131
2006-11-22 15:35:00,44.62,44.65,44.61,44.61,12674.094707520891,20.6705,20.6844,20.6658,20.6658,12674.0947
2006-11-22 15:40:00,44.62,44.65,44.6,44.64,23816.15598885794,20.6705,20.6844,20.6612,20.6797,23816.156
2006-11-22 15:45:00,44.64,44.65,44.62,44.63,35793.87186629527,20.6797,20.6844,20.6705,20.6751,35793.8719
2006-11-22 15:50:00,44.63,44.65,44.6,44.62,23676.880222841228,20.6751,20.6844,20.6612,20.6705,23676.8802
2006-11-22 15:55:00,44.62,44.67,44.62,44.65,29108.63509749304,20.6705,20.6936,20.6705,20.6844,29108.6351
2006-11-24 09:30:00,44.44,44.64,44.37,44.64,23816.15598885794,20.5871,20.6797,20.5546,20.6797,23816.156
2006-11-24 09:35:00,44.64,44.75,44.58,44.6,28272.98050139276,20.6797,20.7307,20.6519,20.6612,28272.9805
2006-11-24 09:40:00,44.62,44.73,44.6,44.65,30779.944289693594,20.6705,20.7214,20.6612,20.6844,30779.9443
2006-11-24 09:45:00,44.66,44.7,44.61,44.62,29526.46239554317,20.689,20.7075,20.6658,20.6705,29526.4624
2006-11-24 09:50:00,44.63,44.65,44.59,44.59,26183.844011142064,20.6751,20.6844,20.6566,20.6566,26183.844
2006-11-24 09:55:00,44.59,44.61,44.59,44.6,3899.721448467967,20.6566,20.6658,20.6566,20.6612,3899.7214
2006-11-24 10:00:00,44.6,44.66,44.6,44.65,5710.306406685237,20.6612,20.689,20.6612,20.6844,5710.3064
2006-11-24 10:05:00,44.64,44.64,44.6,44.6,7799.442896935933,20.6797,20.6797,20.6612,20.6612,7799.4429
2006-11-24 10:10:00,44.6,44.6,44.51,44.53,14206.128133704737,20.6612,20.6612,20.6195,20.6288,14206.1281
2006-11-24 10:15:00,44.52,44.61,44.51,44.61,5710.306406685237,20.6241,20.6658,20.6195,20.6658,5710.3064
2006-11-24 10:20:00,44.59,44.6,44.55,44.55,4456.824512534819,20.6566,20.6612,20.638,20.638,4456.8245
2006-11-24 10:25:00,44.57,44.62,44.57,44.62,3481.8941504178274,20.6473,20.6705,20.6473,20.6705,3481.8942
2006-11-24 10:30:00,44.62,44.66,44.62,44.65,6685.236768802229,20.6705,20.689,20.6705,20.6844,6685.2368
2006-11-24 10:35:00,44.65,44.66,44.65,44.66,4456.824512534819,20.6844,20.689,20.6844,20.689,4456.8245
2006-11-24 10:40:00,44.66,44.67,44.66,44.67,7242.339832869081,20.689,20.6936,20.689,20.6936,7242.3398
2006-11-24 10:45:00,44.67,44.68,44.67,44.68,3203.342618384401,20.6936,20.6983,20.6936,20.6983,3203.3426
2006-11-24 10:50:00,44.69,44.75,44.69,44.73,6128.133704735376,20.7029,20.7307,20.7029,20.7214,6128.1337
2006-11-24 10:55:00,44.75,44.77,44.73,44.75,9470.752089136491,20.7307,20.7399,20.7214,20.7307,9470.7521
2006-11-24 11:00:00,44.77,44.77,44.72,44.75,9749.303621169916,20.7399,20.7399,20.7168,20.7307,9749.3036
2006-11-24 11:05:00,44.75,44.76,44.74,44.75,4874.651810584958,20.7307,20.7353,20.726,20.7307,4874.6518
2006-11-24 11:10:00,44.76,44.8,44.76,44.79,5153.203342618384,20.7353,20.7538,20.7353,20.7492,5153.2033
2006-11-24 11:15:00,44.8,44.81,44.8,44.8,6128.133704735376,20.7538,20.7585,20.7538,20.7538,6128.1337
2006-11-24 11:20:00,44.8,44.8,44.79,44.79,7242.339832869081,20.7538,20.7538,20.7492,20.7492,7242.3398
2006-11-24 11:25:00,44.78,44.78,44.76,44.76,6685.236768802229,20.7446,20.7446,20.7353,20.7353,6685.2368
2006-11-24 11:30:00,44.76,44.78,44.76,44.78,3760.4456824512536,20.7353,20.7446,20.7353,20.7446,3760.4457
2006-11-24 11:35:00,44.77,44.77,44.75,44.77,15181.058495821728,20.7399,20.7399,20.7307,20.7399,15181.0585
2006-11-24 11:40:00,44.76,44.77,44.72,44.74,10306.406685236769,20.7353,20.7399,20.7168,20.726,10306.4067
2006-11-24 11:45:00,44.74,44.74,44.66,44.67,19498.60724233984,20.726,20.726,20.689,20.6936,19498.6072
2006-11-24 11:50:00,44.66,44.66,44.56,44.56,12395.543175487466,20.689,20.689,20.6427,20.6427,12395.5432
2006-11-24 11:55:00,44.54,44.54,44.51,44.54,7660.167130919221,20.6334,20.6334,20.6195,20.6334,7660.1671
2006-11-24 12:00:00,44.54,44.61,44.52,44.61,6128.133704735376,20.6334,20.6658,20.6241,20.6658,6128.1337
2006-11-24 12:05:00,44.61,44.65,44.61,44.63,2367.688022284123,20.6658,20.6844,20.6658,20.6751,2367.688
2006-11-24 12:10:00,44.65,44.66,44.64,44.66,4178.272980501393,20.6844,20.689,20.6797,20.689,4178.273
2006-11-24 12:15:00,44.67,44.69,44.67,44.68,7103.064066852368,20.6936,20.7029,20.6936,20.6983,7103.0641
2006-11-24 12:20:00,44.67,44.69,44.65,44.66,6824.512534818942,20.6936,20.7029,20.6844,20.689,6824.5125
2006-11-24 12:25:00,44.65,44.65,44.63,44.63,1114.2061281337049,20.6844,20.6844,20.6751,20.6751,1114.2061
2006-11-24 12:30:00,44.63,44.66,44.62,44.64,9610.027855153205,20.6751,20.689,20.6705,20.6797,9610.0279
2006-11-24 12:35:00,44.64,44.66,44.63,44.64,11559.888579387189,20.6797,20.689,20.6751,20.6797,11559.8886
2006-11-24 12:40:00,44.64,44.66,44.64,44.65,11281.337047353762,20.6797,20.689,20.6797,20.6844,11281.337
2006-11-24 12:45:00,44.65,44.67,44.64,44.67,15598.885793871868,20.6844,20.6936,20.6797,20.6936,15598.8858
2006-11-24 12:50:00,44.67,44.68,44.65,44.67,11002.785515320336,20.6936,20.6983,20.6844,20.6936,11002.7855
2006-11-24 12:55:00,44.68,44.7,44.66,44.66,23537.604456824512,20.6983,20.7075,20.689,20.689,23537.6045
2006-11-24 13:00:00,44.67,44.67,44.67,44.67,37186.6295264624,20.6936,20.6936,20.6936,20.6936,37186.6295
2006-11-24 13:05:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:10:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:15:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:20:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:25:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:30:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:35:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:40:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:45:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:50:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 13:55:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:00:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:05:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:10:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:15:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:20:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:25:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:30:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:35:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:40:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:45:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:50:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:55:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:00:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:05:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:10:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:15:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:20:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:25:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:30:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:35:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:40:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:45:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:50:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:55:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-27 09:30:00,44.49,44.49,44.23,44.26,29665.73816155989,20.6102,20.6102,20.4898,20.5037,29665.7382
2006-11-27 09:35:00,44.25,44.52,44.25,44.49,15877.437325905294,20.4991,20.6241,20.4991,20.6102,15877.4373
2006-11-27 09:40:00,44.49,44.52,44.44,44.44,11142.061281337048,20.6102,20.6241,20.5871,20.5871,11142.0613
2006-11-27 09:45:00,44.44,44.44,44.35,44.37,22841.225626740947,20.5871,20.5871,20.5454,20.5546,22841.2256
2006-11-27 09:50:00,44.36,44.45,44.35,44.43,17409.47075208914,20.55,20.5917,20.5454,20.5824,17409.4708
2006-11-27 09:55:00,44.43,44.44,44.37,44.39,19916.43454038997,20.5824,20.5871,20.5546,20.5639,19916.4345
2006-11-27 10:00:00,44.39,44.41,44.3,44.31,25766.01671309192,20.5639,20.5732,20.5222,20.5268,25766.0167
2006-11-27 10:05:00,44.32,44.32,44.3,44.31,8774.373259052925,20.5315,20.5315,20.5222,20.5268,8774.3733
2006-11-27 10:10:00,44.31,44.36,44.28,44.28,27994.42896935933,20.5268,20.55,20.5129,20.5129,27994.429
2006-11-27 10:15:00,44.28,44.3,44.27,44.28,89275.7660167131,20.5129,20.5222,20.5083,20.5129,89275.766
2006-11-27 10:20:00,44.28,44.31,44.28,44.31,29108.63509749304,20.5129,20.5268,20.5129,20.5268,29108.6351
2006-11-27 10:25:00,44.3,44.34,44.29,44.33,45125.34818941505,20.5222,20.5407,20.5176,20.5361,45125.3482
2006-11-27 10:30:00,44.33,44.39,44.32,44.35,40807.79944289694,20.5361,20.5639,20.5315,20.5454,40807.7994
2006-11-27 10:35:00,44.34,44.4,44.32,44.4,82451.25348189415,20.5407,20.5685,20.5315,20.5685,82451.2535
2006-11-27 10:40:00,44.4,44.4,44.34,44.34,17966.57381615599,20.5685,20.5685,20.5407,20.5407,17966.5738
2006-11-27 10:45:00,44.35,44.38,44.34,44.38,13509.74930362117,20.5454,20.5593,20.5407,20.5593,13509.7493
2006-11-27 10:50:00,44.37,44.39,44.36,44.37,8635.097493036212,20.5546,20.5639,20.55,20.5546,8635.0975
2006-11-27 10:55:00,44.37,44.4,44.37,44.4,14484.679665738162,20.5546,20.5685,20.5546,20.5685,14484.6797
2006-11-27 11:00:00,44.41,44.41,44.34,44.38,27437.32590529248,20.5732,20.5732,20.5407,20.5593,27437.3259
2006-11-27 11:05:00,44.39,44.39,44.34,44.37,21866.29526462396,20.5639,20.5639,20.5407,20.5546,21866.2953
2006-11-27 11:10:00,44.37,44.37,44.31,44.33,27855.15320334262,20.5546,20.5546,20.5268,20.5361,27855.1532
2006-11-27 11:15:00,44.34,44.39,44.31,44.35,21866.29526462396,20.5407,20.5639,20.5268,20.5454,21866.2953
2006-11-27 11:20:00,44.35,44.4,44.34,44.35,12116.99164345404,20.5454,20.5685,20.5407,20.5454,12116.9916
2006-11-27 11:25:00,44.35,44.35,44.23,44.26,27019.49860724234,20.5454,20.5454,20.4898,20.5037,27019.4986
2006-11-27 11:30:00,44.25,44.28,44.22,44.27,17270.194986072423,20.4991,20.5129,20.4852,20.5083,17270.195
2006-11-27 11:35:00,44.26,44.29,44.26,44.29,12813.370473537603,20.5037,20.5176,20.5037,20.5176,12813.3705
2006-11-27 11:40:00,44.29,44.35,44.29,44.31,25487.4651810585,20.5176,20.5454,20.5176,20.5268,25487.4652
2006-11-27 11:45:00,44.31,44.31,44.29,44.31,11281.337047353762,20.5268,20.5268,20.5176,20.5268,11281.337
2006-11-27 11:50:00,44.31,44.37,44.31,44.36,16852.367688022285,20.5268,20.5546,20.5268,20.55,16852.3677
2006-11-27 11:55:00,44.37,44.37,44.34,44.37,10167.130919220055,20.5546,20.5546,20.5407,20.5546,10167.1309
2006-11-27 12:00:00,44.37,44.4,44.36,44.38,51949.86072423399,20.5546,20.5685,20.55,20.5593,51949.8607
2006-11-27 12:05:00,44.39,44.43,44.38,44.43,10584.958217270196,20.5639,20.5824,20.5593,20.5824,10584.9582
2006-11-27 12:10:00,44.43,44.46,44.43,44.44,10445.682451253482,20.5824,20.5963,20.5824,20.5871,10445.6825
2006-11-27 12:15:00,44.44,44.49,44.44,44.49,12952.64623955432,20.5871,20.6102,20.5871,20.6102,12952.6462
2006-11-27 12:20:00,44.49,44.49,44.47,44.49,45961.00278551533,20.6102,20.6102,20.601,20.6102,45961.0028
2006-11-27 12:25:00,44.49,44.49,44.48,44.48,12534.81894150418,20.6102,20.6102,20.6056,20.6056,12534.8189
2006-11-27 12:30:00,44.48,44.49,44.48,44.48,80501.39275766017,20.6056,20.6102,20.6056,20.6056,80501.3928
2006-11-27 12:35:00,44.48,44.49,44.43,44.43,20194.9860724234,20.6056,20.6102,20.5824,20.5824,20194.9861
2006-11-27 12:40:00,44.44,44.45,44.43,44.44,22841.225626740947,20.5871,20.5917,20.5824,20.5871,22841.2256
2006-11-27 12:45:00,44.44,44.46,44.44,44.46,16713.091922005573,20.5871,20.5963,20.5871,20.5963,16713.0919
2006-11-27 12:50:00,44.46,44.48,44.46,44.48,11142.061281337048,20.5963,20.6056,20.5963,20.6056,11142.0613
2006-11-27 12:55:00,44.48,44.49,44.47,44.47,12952.64623955432,20.6056,20.6102,20.601,20.601,12952.6462
2006-11-27 13:00:00,44.48,44.49,44.44,44.46,28272.98050139276,20.6056,20.6102,20.5871,20.5963,28272.9805
2006-11-27 13:05:00,44.45,44.49,44.45,44.48,17130.91922005571,20.5917,20.6102,20.5917,20.6056,17130.9192
2006-11-27 13:10:00,44.49,44.51,44.47,44.51,14902.506963788304,20.6102,20.6195,20.601,20.6195,14902.507
2006-11-27 13:15:00,44.51,44.53,44.49,44.49,28133.704735376046,20.6195,20.6288,20.6102,20.6102,28133.7047
2006-11-27 13:20:00,44.49,44.51,44.47,44.5,13788.300835654596,20.6102,20.6195,20.601,20.6149,13788.3008
2006-11-27 13:25:00,44.5,44.57,44.5,44.57,12534.81894150418,20.6149,20.6473,20.6149,20.6473,12534.8189
2006-11-27 13:30:00,44.57,44.64,44.57,44.62,39972.14484679666,20.6473,20.6797,20.6473,20.6705,39972.1448
2006-11-27 13:35:00,44.62,44.65,44.61,44.61,25348.189415041783,20.6705,20.6844,20.6658,20.6658,25348.1894
2006-11-27 13:40:00,44.61,44.67,44.6,44.67,23955.43175487465,20.6658,20.6936,20.6612,20.6936,23955.4318
2006-11-27 13:45:00,44.67,44.77,44.67,44.76,50557.10306406685,20.6936,20.7399,20.6936,20.7353,50557.1031
2006-11-27 13:50:00,44.76,44.76,44.64,44.67,39832.86908077994,20.7353,20.7353,20.6797,20.6936,39832.8691
2006-11-27 13:55:00,44.66,44.67,44.65,44.67,69359.33147632312,20.689,20.6936,20.6844,20.6936,69359.3315
2006-11-27 14:00:00,44.67,44.67,44.64,44.66,19637.883008356548,20.6936,20.6936,20.6797,20.689,19637.883
2006-11-27 14:05:00,44.65,44.67,44.62,44.65,23398.3286908078,20.6844,20.6936,20.6705,20.6844,23398.3287
2006-11-27 14:10:00,44.65,44.67,44.61,44.64,17409.47075208914,20.6844,20.6936,20.6658,20.6797,17409.4708
2006-11-27 14:15:00,44.65,44.71,44.65,44.7,17688.022284122562,20.6844,20.7121,20.6844,20.7075,17688.0223
2006-11-27 14:20:00,44.71,44.71,44.68,44.68,42200.55710306407,20.7121,20.7121,20.6983,20.6983,42200.5571
2006-11-27 14:25:00,44.68,44.72,44.68,44.71,22980.501392757666,20.6983,20.7168,20.6983,20.7121,22980.5014
2006-11-27 14:30:00,44.71,44.72,44.67,44.72,40668.52367688023,20.7121,20.7168,20.6936,20.7168,40668.5237
2006-11-27 14:35:00,44.71,44.72,44.7,44.71,53203.342618384406,20.7121,20.7168,20.7075,20.7121,53203.3426
2006-11-27 14:40:00,44.72,44.74,44.69,44.69,28551.532033426185,20.7168,20.726,20.7029,20.7029,28551.532
2006-11-27 14:45:00,44.69,44.72,44.67,44.72,89415.04178272981,20.7029,20.7168,20.6936,20.7168,89415.0418
2006-11-27 14:50:00,44.72,44.75,44.72,44.73,26880.22284122563,20.7168,20.7307,20.7168,20.7214,26880.2228
2006-11-27 14:55:00,44.72,44.77,44.72,44.76,44150.41782729805,20.7168,20.7399,20.7168,20.7353,44150.4178
2006-11-27 15:00:00,44.76,44.77,44.7,44.73,40111.420612813374,20.7353,20.7399,20.7075,20.7214,40111.4206
2006-11-27 15:05:00,44.74,44.8,44.72,44.78,33147.632311977715,20.726,20.7538,20.7168,20.7446,33147.6323
2006-11-27 15:10:00,44.78,44.83,44.77,44.82,46239.55431754875,20.7446,20.7677,20.7399,20.7631,46239.5543
2006-11-27 15:15:00,44.82,44.82,44.77,44.8,36211.69916434541,20.7631,20.7631,20.7399,20.7538,36211.6992
2006-11-27 15:20:00,44.8,44.81,44.77,44.8,62256.26740947076,20.7538,20.7585,20.7399,20.7538,62256.2674
2006-11-27 15:25:00,44.8,44.8,44.76,44.77,39275.766016713096,20.7538,20.7538,20.7353,20.7399,39275.766
2006-11-27 15:30:00,44.77,44.8,44.77,44.8,49442.89693593315,20.7399,20.7538,20.7399,20.7538,49442.8969
2006-11-27 15:35:00,44.79,44.82,44.79,44.8,56963.78830083566,20.7492,20.7631,20.7492,20.7538,56963.7883
2006-11-27 15:40:00,44.8,44.81,44.79,44.8,52924.791086350975,20.7538,20.7585,20.7492,20.7538,52924.7911
2006-11-27 15:45:00,44.79,44.81,44.77,44.78,48607.24233983287,20.7492,20.7585,20.7399,20.7446,48607.2423
2006-11-27 15:50:00,44.77,44.79,44.75,44.77,68245.12534818942,20.7399,20.7492,20.7307,20.7399,68245.1253
2006-11-27 15:55:00,44.77,44.77,44.7,44.75,93314.76323119778,20.7399,20.7399,20.7075,20.7307,93314.7632
2006-11-28 09:30:00,44.56,44.56,44.36,44.47,35515.32033426184,20.6427,20.6427,20.55,20.601,35515.3203
2006-11-28 09:35:00,44.47,44.56,44.47,44.52,25348.189415041783,20.601,20.6427,20.601,20.6241,25348.1894
2006-11-28 09:40:00,44.52,44.65,44.52,44.59,32311.97771587744,20.6241,20.6844,20.6241,20.6566,32311.9777
2006-11-28 09:45:00,44.6,44.65,44.57,44.62,18662.952646239555,20.6612,20.6844,20.6473,20.6705,18662.9526
2006-11-28 09:50:00,44.61,44.67,44.59,44.59,18105.849582172705,20.6658,20.6936,20.6566,20.6566,18105.8496
2006-11-28 09:55:00,44.55,44.67,44.55,44.67,26323.119777158776,20.638,20.6936,20.638,20.6936,26323.1198
2006-11-28 10:00:00,44.67,44.77,44.62,44.75,20194.9860724234,20.6936,20.7399,20.6705,20.7307,20194.9861
2006-11-28 10:05:00,44.75,44.77,44.65,44.77,44289.69359331477,20.7307,20.7399,20.6844,20.7399,44289.6936
2006-11-28 10:10:00,44.77,44.82,44.7,44.8,51949.86072423399,20.7399,20.7631,20.7075,20.7538,51949.8607
2006-11-28 10:15:00,44.79,44.92,44.78,44.92,59470.75208913649,20.7492,20.8094,20.7446,20.8094,59470.7521
2006-11-28 10:20:00,44.91,44.98,44.9,44.95,47771.58774373259,20.8048,20.8372,20.8002,20.8233,47771.5877
2006-11-28 10:25:00,44.95,45.05,44.9,44.93,42757.66016713092,20.8233,20.8697,20.8002,20.8141,42757.6602
2006-11-28 10:30:00,44.93,44.93,44.86,44.88,21169.91643454039,20.8141,20.8141,20.7816,20.7909,21169.9164
2006-11-28 10:35:00,44.88,44.91,44.83,44.88,24233.98328690808,20.7909,20.8048,20.7677,20.7909,24233.9833
2006-11-28 10:40:00,44.88,44.93,44.88,44.93,48746.51810584959,20.7909,20.8141,20.7909,20.8141,48746.5181
2006-11-28 10:45:00,44.91,44.95,44.88,44.91,150000.0,20.8048,20.8233,20.7909,20.8048,150000.0
2006-11-28 10:50:00,44.92,44.92,44.88,44.88,21030.64066852368,20.8094,20.8094,20.7909,20.7909,21030.6407
2006-11-28 10:55:00,44.88,44.88,44.85,44.88,50139.27576601672,20.7909,20.7909,20.777,20.7909,50139.2758
2006-11-28 11:00:00,44.88,44.89,44.87,44.88,27019.49860724234,20.7909,20.7955,20.7863,20.7909,27019.4986
2006-11-28 11:05:00,44.87,44.88,44.85,44.88,31197.771587743733,20.7863,20.7909,20.777,20.7909,31197.7716
2006-11-28 11:10:00,44.88,44.94,44.88,44.88,28272.98050139276,20.7909,20.8187,20.7909,20.7909,28272.9805
2006-11-28 11:15:00,44.88,44.9,44.87,44.9,22841.225626740947,20.7909,20.8002,20.7863,20.8002,22841.2256
2006-11-28 11:20:00,44.91,44.93,44.89,44.91,24373.2590529248,20.8048,20.8141,20.7955,20.8048,24373.2591
2006-11-28 11:25:00,44.9,44.93,44.9,44.92,26740.947075208915,20.8002,20.8141,20.8002,20.8094,26740.9471
2006-11-28 11:30:00,44.93,44.96,44.91,44.95,25905.29247910864,20.8141,20.828,20.8048,20.8233,25905.2925
2006-11-28 11:35:00,44.95,45.02,44.95,45.02,21866.29526462396,20.8233,20.8558,20.8233,20.8558,21866.2953
2006-11-28 11:40:00,45.02,45.03,44.98,45.01,54596.10027855154,20.8558,20.8604,20.8372,20.8511,54596.1003
2006-11-28 11:45:00,45.0,45.01,44.97,44.99,20752.089136490253,20.8465,20.8511,20.8326,20.8419,20752.0891
2006-11-28 11:50:00,44.99,45.08,44.99,45.07,64763.2311977716,20.8419,20.8836,20.8419,20.8789,64763.2312
2006-11-28 11:55:00,45.08,45.09,45.04,45.08,41086.35097493036,20.8836,20.8882,20.865,20.8836,41086.351
2006-11-28 12:00:00,45.08,45.1,45.07,45.1,22841.225626740947,20.8836,20.8928,20.8789,20.8928,22841.2256
2006-11-28 12:05:00,45.08,45.09,45.06,45.06,16713.091922005573,20.8836,20.8882,20.8743,20.8743,16713.0919
2006-11-28 12:10:00,45.06,45.06,45.01,45.02,29805.013927576605,20.8743,20.8743,20.8511,20.8558,29805.0139
2006-11-28 12:15:00,45.02,45.07,44.98,45.07,19080.77994428969,20.8558,20.8789,20.8372,20.8789,19080.7799
2006-11-28 12:20:00,45.06,45.06,44.98,44.99,17548.74651810585,20.8743,20.8743,20.8372,20.8419,17548.7465
2006-11-28 12:25:00,45.0,45.05,44.99,45.0,15041.782729805014,20.8465,20.8697,20.8419,20.8465,15041.7827
2006-11-28 12:30:00,45.0,45.0,44.89,44.91,24791.08635097493,20.8465,20.8465,20.7955,20.8048,24791.0864
2006-11-28 12:35:00,44.9,44.91,44.86,44.9,16295.264623955432,20.8002,20.8048,20.7816,20.8002,16295.2646
2006-11-28 12:40:00,44.91,44.95,44.9,44.92,116016.713091922,20.8048,20.8233,20.8002,20.8094,116016.7131
2006-11-28 12:45:00,44.92,44.93,44.85,44.87,26880.22284122563,20.8094,20.8141,20.777,20.7863,26880.2228
2006-11-28 12:50:00,44.87,44.94,44.86,44.91,24930.362116991644,20.7863,20.8187,20.7816,20.8048,24930.3621
2006-11-28 12:55:00,44.91,44.97,44.89,44.89,23259.05292479109,20.8048,20.8326,20.7955,20.7955,23259.0529
2006-11-28 13:00:00,44.9,44.93,44.89,44.93,34401.114206128135,20.8002,20.8141,20.7955,20.8141,34401.1142
2006-11-28 13:05:00,44.93,45.0,44.93,44.96,34540.38997214485,20.8141,20.8465,20.8141,20.828,34540.39
2006-11-28 13:10:00,44.95,44.95,44.93,44.94,11002.785515320336,20.8233,20.8233,20.8141,20.8187,11002.7855
2006-11-28 13:15:00,44.92,44.95,44.84,44.84,23259.05292479109,20.8094,20.8233,20.7724,20.7724,23259.0529
2006-11-28 13:20:00,44.85,44.9,44.8,44.8,29944.28969359332,20.777,20.8002,20.7538,20.7538,29944.2897
2006-11-28 13:25:00,44.8,44.8,44.77,44.78,16434.540389972146,20.7538,20.7538,20.7399,20.7446,16434.5404
2006-11-28 13:30:00,44.78,44.8,44.75,44.76,15738.16155988858,20.7446,20.7538,20.7307,20.7353,15738.1616
2006-11-28 13:35:00,44.76,44.77,44.7,44.75,22284.122562674096,20.7353,20.7399,20.7075,20.7307,22284.1226
2006-11-28 13:40:00,44.75,44.79,44.74,44.77,37186.6295264624,20.7307,20.7492,20.726,20.7399,37186.6295
2006-11-28 13:45:00,44.77,44.79,44.75,44.75,13370.473537604455,20.7399,20.7492,20.7307,20.7307,13370.4735
2006-11-28 13:50:00,44.76,44.77,44.73,44.75,16573.816155988858,20.7353,20.7399,20.7214,20.7307,16573.8162
2006-11-28 13:55:00,44.73,44.73,44.7,44.7,8913.649025069639,20.7214,20.7214,20.7075,20.7075,8913.649
2006-11-28 14:00:00,44.71,44.74,44.7,44.71,11559.888579387189,20.7121,20.726,20.7075,20.7121,11559.8886
2006-11-28 14:05:00,44.71,44.75,44.71,44.73,7103.064066852368,20.7121,20.7307,20.7121,20.7214,7103.0641
2006-11-28 14:10:00,44.73,44.75,44.71,44.71,12116.99164345404,20.7214,20.7307,20.7121,20.7121,12116.9916
2006-11-28 14:15:00,44.71,44.72,44.7,44.72,22423.398328690808,20.7121,20.7168,20.7075,20.7168,22423.3983
2006-11-28 14:20:00,44.72,44.77,44.71,44.76,8495.821727019498,20.7168,20.7399,20.7121,20.7353,8495.8217
2006-11-28 14:25:00,44.77,44.8,44.76,44.8,11838.440111420614,20.7399,20.7538,20.7353,20.7538,11838.4401
2006-11-28 14:30:00,44.79,44.81,44.79,44.8,12674.094707520891,20.7492,20.7585,20.7492,20.7538,12674.0947
2006-11-28 14:35:00,44.8,44.82,44.77,44.82,13788.300835654596,20.7538,20.7631,20.7399,20.7631,13788.3008
2006-11-28 14:40:00,44.81,44.81,44.75,44.75,11142.061281337048,20.7585,20.7585,20.7307,20.7307,11142.0613
2006-11-28 14:45:00,44.73,44.73,44.7,44.71,18523.676880222843,20.7214,20.7214,20.7075,20.7121,18523.6769
2006-11-28 14:50:00,44.71,44.74,44.68,44.74,19916.43454038997,20.7121,20.726,20.6983,20.726,19916.4345
2006-11-28 14:55:00,44.73,44.73,44.7,44.71,10167.130919220055,20.7214,20.7214,20.7075,20.7121,10167.1309
2006-11-28 15:00:00,44.71,44.72,44.7,44.7,18802.228412256267,20.7121,20.7168,20.7075,20.7075,18802.2284
2006-11-28 15:05:00,44.7,44.71,44.67,44.67,14484.679665738162,20.7075,20.7121,20.6936,20.6936,14484.6797
2006-11-28 15:10:00,44.67,44.74,44.67,44.72,18523.676880222843,20.6936,20.726,20.6936,20.7168,18523.6769
2006-11-28 15:15:00,44.71,44.76,44.7,44.76,13370.473537604455,20.7121,20.7353,20.7075,20.7353,13370.4735
2006-11-28 15:20:00,44.75,44.8,44.74,44.74,13927.57660167131,20.7307,20.7538,20.726,20.726,13927.5766
2006-11-28 15:25:00,44.74,44.77,44.73,44.74,22841.225626740947,20.726,20.7399,20.7214,20.726,22841.2256
2006-11-28 15:30:00,44.74,44.74,44.7,44.73,21866.29526462396,20.726,20.726,20.7075,20.7214,21866.2953
2006-11-28 15:35:00,44.73,44.75,44.72,44.73,27437.32590529248,20.7214,20.7307,20.7168,20.7214,27437.3259
2006-11-28 15:40:00,44.72,44.76,44.72,44.74,25626.74094707521,20.7168,20.7353,20.7168,20.726,25626.7409
2006-11-28 15:45:00,44.74,44.78,44.74,44.75,20752.089136490253,20.726,20.7446,20.726,20.7307,20752.0891
2006-11-28 15:50:00,44.75,44.77,44.74,44.77,29944.28969359332,20.7307,20.7399,20.726,20.7399,29944.2897
2006-11-28 15:55:00,44.77,44.77,44.74,44.75,119220.05571030642,20.7399,20.7399,20.726,20.7307,119220.0557
2006-11-29 09:30:00,44.67,44.67,44.31,44.4,54456.82451253482,20.6936,20.6936,20.5268,20.5685,54456.8245
2006-11-29 09:35:00,44.36,44.54,44.36,44.52,67827.29805013927,20.55,20.6334,20.55,20.6241,67827.2981
2006-11-29 09:40:00,44.52,44.52,44.21,44.36,72841.22562674095,20.6241,20.6241,20.4805,20.55,72841.2256
2006-11-29 09:45:00,44.37,44.41,44.24,44.24,56267.40947075209,20.5546,20.5732,20.4944,20.4944,56267.4095
2006-11-29 09:50:00,44.21,44.23,44.1,44.19,59331.47632311978,20.4805,20.4898,20.4296,20.4713,59331.4763
2006-11-29 09:55:00,44.19,44.21,44.17,44.18,19498.60724233984,20.4713,20.4805,20.462,20.4666,19498.6072
2006-11-29 10:00:00,44.19,44.24,44.16,44.23,54874.65181058496,20.4713,20.4944,20.4574,20.4898,54874.6518
2006-11-29 10:05:00,44.23,44.34,44.21,44.34,43732.59052924792,20.4898,20.5407,20.4805,20.5407,43732.5905
2006-11-29 10:10:00,44.37,44.39,44.26,44.29,42757.66016713092,20.5546,20.5639,20.5037,20.5176,42757.6602
2006-11-29 10:15:00,44.29,44.31,44.28,44.29,19220.05571030641,20.5176,20.5268,20.5129,20.5176,19220.0557
2006-11-29 10:20:00,44.3,44.41,44.29,44.37,35793.87186629527,20.5222,20.5732,20.5176,20.5546,35793.8719
2006-11-29 10:25:00,44.34,44.37,44.31,44.34,45821.72701949861,20.5407,20.5546,20.5268,20.5407,45821.727
2006-11-29 10:30:00,44.34,44.35,44.26,44.34,39275.766016713096,20.5407,20.5454,20.5037,20.5407,39275.766
2006-11-29 10:35:00,44.34,44.34,44.3,44.31,58077.99442896936,20.5407,20.5407,20.5222,20.5268,58077.9944
2006-11-29 10:40:00,44.3,44.31,44.29,44.29,29108.63509749304,20.5222,20.5268,20.5176,20.5176,29108.6351
2006-11-29 10:45:00,44.3,44.34,44.29,44.3,27298.05013927577,20.5222,20.5407,20.5176,20.5222,27298.0501
2006-11-29 10:50:00,44.31,44.33,44.29,44.3,14484.679665738162,20.5268,20.5361,20.5176,20.5222,14484.6797
2006-11-29 10:55:00,44.31,44.36,44.29,44.34,19777.15877437326,20.5268,20.55,20.5176,20.5407,19777.1588
2006-11-29 11:00:00,44.34,44.37,44.31,44.37,30640.668523676883,20.5407,20.5546,20.5268,20.5546,30640.6685
2006-11-29 11:05:00,44.37,44.39,44.34,44.34,41922.00557103064,20.5546,20.5639,20.5407,20.5407,41922.0056
2006-11-29 11:10:00,44.35,44.37,44.34,44.34,25626.74094707521,20.5454,20.5546,20.5407,20.5407,25626.7409
2006-11-29 11:15:00,44.34,44.35,44.34,44.34,44428.96935933148,20.5407,20.5454,20.5407,20.5407,44428.9694
2006-11-29 11:20:00,44.35,44.37,44.32,44.37,13509.74930362117,20.5454,20.5546,20.5315,20.5546,13509.7493
2006-11-29 11:25:00,44.36,44.36,44.34,44.34,17688.022284122562,20.55,20.55,20.5407,20.5407,17688.0223
2006-11-29 11:30:00,44.34,44.36,44.34,44.34,20752.089136490253,20.5407,20.55,20.5407,20.5407,20752.0891
2006-11-29 11:35:00,44.34,44.37,44.34,44.34,33008.356545961,20.5407,20.5546,20.5407,20.5407,33008.3565
2006-11-29 11:40:00,44.35,44.35,44.33,44.34,33286.908077994434,20.5454,20.5454,20.5361,20.5407,33286.9081
2006-11-29 11:45:00,44.34,44.34,44.33,44.34,27437.32590529248,20.5407,20.5407,20.5361,20.5407,27437.3259
2006-11-29 11:50:00,44.34,44.36,44.33,44.35,29387.186629526463,20.5407,20.55,20.5361,20.5454,29387.1866
2006-11-29 11:55:00,44.35,44.36,44.34,44.34,10863.50974930362,20.5454,20.55,20.5407,20.5407,10863.5097
2006-11-29 12:00:00,44.34,44.36,44.34,44.36,17827.298050139278,20.5407,20.55,20.5407,20.55,17827.2981
2006-11-29 12:05:00,44.36,44.37,44.34,44.35,22980.501392757666,20.55,20.5546,20.5407,20.5454,22980.5014
2006-11-29 12:10:00,44.34,44.34,44.32,44.34,16016.713091922007,20.5407,20.5407,20.5315,20.5407,16016.7131
2006-11-29 12:15:00,44.34,44.36,44.34,44.34,89554.31754874652,20.5407,20.55,20.5407,20.5407,89554.3175
2006-11-29 12:20:00,44.34,44.36,44.34,44.34,61977.71587743733,20.5407,20.55,20.5407,20.5407,61977.7159
2006-11-29 12:25:00,44.34,44.35,44.34,44.34,12534.81894150418,20.5407,20.5454,20.5407,20.5407,12534.8189
2006-11-29 12:30:00,44.34,44.35,44.33,44.35,19080.77994428969,20.5407,20.5454,20.5361,20.5454,19080.7799
2006-11-29 12:35:00,44.35,44.37,44.34,44.37,12813.370473537603,20.5454,20.5546,20.5407,20.5546,12813.3705
2006-11-29 12:40:00,44.35,44.36,44.34,44.34,17270.194986072423,20.5454,20.55,20.5407,20.5407,17270.195
2006-11-29 12:45:00,44.35,44.39,44.34,44.38,16434.540389972146,20.5454,20.5639,20.5407,20.5593,16434.5404
2006-11-29 12:50:00,44.39,44.39,44.34,44.34,28412.25626740948,20.5639,20.5639,20.5407,20.5407,28412.2563
2006-11-29 12:55:00,44.34,44.34,44.31,44.34,21169.91643454039,20.5407,20.5407,20.5268,20.5407,21169.9164
2006-11-29 13:00:00,44.33,44.34,44.31,44.31,16573.816155988858,20.5361,20.5407,20.5268,20.5268,16573.8162
2006-11-29 13:05:00,44.32,44.34,44.29,44.3,24233.98328690808,20.5315,20.5407,20.5176,20.5222,24233.9833
2006-11-29 13:10:00,44.3,44.35,44.26,44.35,20612.813370473537,20.5222,20.5454,20.5037,20.5454,20612.8134
2006-11-29 13:15:00,44.35,44.39,44.35,44.38,28969.359331476324,20.5454,20.5639,20.5454,20.5593,28969.3593
2006-11-29 13:20:00,44.38,44.39,44.37,44.37,33147.632311977715,20.5593,20.5639,20.5546,20.5546,33147.6323
2006-11-29 13:25:00,44.37,44.38,44.36,44.37,22423.398328690808,20.5546,20.5593,20.55,20.5546,22423.3983
2006-11-29 13:30:00,44.37,44.37,44.32,44.33,30919.22005571031,20.5546,20.5546,20.5315,20.5361,30919.2201
2006-11-29 13:35:00,44.33,44.34,44.31,44.34,22980.501392757666,20.5361,20.5407,20.5268,20.5407,22980.5014
2006-11-29 13:40:00,44.34,44.34,44.33,44.34,18105.849582172705,20.5407,20.5407,20.5361,20.5407,18105.8496
2006-11-29 13:45:00,44.34,44.37,44.34,44.35,22562.674094707523,20.5407,20.5546,20.5407,20.5454,22562.6741
2006-11-29 13:50:00,44.35,44.35,44.33,44.33,10167.130919220055,20.5454,20.5454,20.5361,20.5361,10167.1309
2006-11-29 13:55:00,44.33,44.34,44.32,44.34,14206.128133704737,20.5361,20.5407,20.5315,20.5407,14206.1281
2006-11-29 14:00:00,44.35,44.36,44.32,44.34,26044.56824512535,20.5454,20.55,20.5315,20.5407,26044.5682
2006-11-29 14:05:00,44.34,44.34,44.31,44.31,37465.18105849582,20.5407,20.5407,20.5268,20.5268,37465.1811
2006-11-29 14:10:00,44.32,44.33,44.31,44.32,42061.28133704736,20.5315,20.5361,20.5268,20.5315,42061.2813
2006-11-29 14:15:00,44.32,44.34,44.32,44.33,18662.952646239555,20.5315,20.5407,20.5315,20.5361,18662.9526
2006-11-29 14:20:00,44.33,44.33,44.31,44.32,21866.29526462396,20.5361,20.5361,20.5268,20.5315,21866.2953
2006-11-29 14:25:00,44.31,44.34,44.23,44.26,27576.601671309192,20.5268,20.5407,20.4898,20.5037,27576.6017
2006-11-29 14:30:00,44.25,44.33,44.24,44.31,23676.880222841228,20.4991,20.5361,20.4944,20.5268,23676.8802
2006-11-29 14:35:00,44.31,44.39,44.31,44.37,41364.902506963794,20.5268,20.5639,20.5268,20.5546,41364.9025
2006-11-29 14:40:00,44.37,44.38,44.31,44.34,19637.883008356548,20.5546,20.5593,20.5268,20.5407,19637.883
2006-11-29 14:45:00,44.34,44.39,44.34,44.34,9192.200557103064,20.5407,20.5639,20.5407,20.5407,9192.2006
2006-11-29 14:50:00,44.34,44.37,44.33,44.37,16852.367688022285,20.5407,20.5546,20.5361,20.5546,16852.3677
2006-11-29 14:55:00,44.37,44.37,44.32,44.34,24791.08635097493,20.5546,20.5546,20.5315,20.5407,24791.0864
2006-11-29 15:00:00,44.34,44.36,44.31,44.34,17827.298050139278,20.5407,20.55,20.5268,20.5407,17827.2981
2006-11-29 15:05:00,44.34,44.37,44.33,44.37,26462.395543175488,20.5407,20.5546,20.5361,20.5546,26462.3955
2006-11-29 15:10:00,44.37,44.37,44.35,44.36,18245.125348189416,20.5546,20.5546,20.5454,20.55,18245.1253
2006-11-29 15:15:00,44.35,44.37,44.34,44.37,15320.33426183844,20.5454,20.5546,20.5407,20.5546,15320.3343
2006-11-29 15:20:00,44.37,44.37,44.36,44.37,35793.87186629527,20.5546,20.5546,20.55,20.5546,35793.8719
2006-11-29 15:25:00,44.37,44.37,44.37,44.37,47353.760445682456,20.5546,20.5546,20.5546,20.5546,47353.7604
2006-11-29 15:30:00,44.37,44.48,44.37,44.47,100835.65459610028,20.5546,20.6056,20.5546,20.601,100835.6546
2006-11-29 15:35:00,44.46,44.47,44.4,44.4,38579.38718662953,20.5963,20.601,20.5685,20.5685,38579.3872
2006-11-29 15:40:00,44.4,44.41,44.37,44.41,20612.813370473537,20.5685,20.5732,20.5546,20.5732,20612.8134
2006-11-29 15:45:00,44.41,44.44,44.39,44.41,21727.01949860724,20.5732,20.5871,20.5639,20.5732,21727.0195
2006-11-29 15:50:00,44.4,44.41,44.36,44.37,75208.91364902507,20.5685,20.5732,20.55,20.5546,75208.9136
2006-11-29 15:55:00,44.37,44.39,44.36,44.39,46518.10584958218,20.5546,20.5639,20.55,20.5639,46518.1058
2006-11-30 09:30:00,46.28,46.42,46.07,46.14,385933.147632312,21.4395,21.5043,21.3422,21.3746,385933.1476
2006-11-30 09:35:00,46.12,46.2,45.99,46.05,331058.49582172703,21.3653,21.4024,21.3051,21.3329,331058.4958
2006-11-30 09:40:00,46.05,46.16,46.0,46.09,139415.04178272982,21.3329,21.3839,21.3097,21.3514,139415.0418
2006-11-30 09:45:00,46.07,46.1,46.05,46.05,144846.79665738164,21.3422,21.3561,21.3329,21.3329,144846.7967
2006-11-30 09:50:00,46.05,46.06,45.63,45.64,154735.37604456826,21.3329,21.3375,21.1383,21.143,154735.376
2006-11-30 09:55:00,45.66,45.68,45.29,45.66,292061.28133704735,21.1522,21.1615,20.9808,21.1522,292061.2813
2006-11-30 10:00:00,45.67,45.69,45.45,45.51,404596.1002785516,21.1569,21.1661,21.055,21.0828,404596.1003
2006-11-30 10:05:00,45.39,45.64,45.39,45.61,88997.21448467967,21.0272,21.143,21.0272,21.1291,88997.2145
2006-11-30 10:10:00,45.61,45.71,45.53,45.56,62534.818941504185,21.1291,21.1754,21.092,21.1059,62534.8189
2006-11-30 10:15:00,45.57,45.64,45.56,45.62,301532.03342618386,21.1105,21.143,21.1059,21.1337,301532.0334
2006-11-30 10:20:00,45.63,45.91,45.6,45.85,69637.88300835656,21.1383,21.2681,21.1244,21.2403,69637.883
2006-11-30 10:25:00,45.85,46.06,45.85,46.01,56545.96100278552,21.2403,21.3375,21.2403,21.3144,56545.961
2006-11-30 10:30:00,46.03,46.05,45.98,46.01,230779.9442896936,21.3236,21.3329,21.3005,21.3144,230779.9443
2006-11-30 10:35:00,46.0,46.03,45.96,45.99,135236.7688022284,21.3097,21.3236,21.2912,21.3051,135236.7688
2006-11-30 10:40:00,46.0,46.0,45.9,45.96,120055.71030640668,21.3097,21.3097,21.2634,21.2912,120055.7103
2006-11-30 10:45:00,45.95,45.99,45.85,45.89,132729.80501392757,21.2866,21.3051,21.2403,21.2588,132729.805
2006-11-30 10:50:00,45.88,46.05,45.88,45.96,123119.77715877438,21.2542,21.3329,21.2542,21.2912,123119.7772
2006-11-30 10:55:00,45.97,46.02,45.94,45.97,51671.30919220056,21.2959,21.319,21.282,21.2959,51671.3092
2006-11-30 11:00:00,46.0,46.03,45.97,46.01,30779.944289693594,21.3097,21.3236,21.2959,21.3144,30779.9443
2006-11-30 11:05:00,45.98,46.12,45.95,46.08,38161.55988857939,21.3005,21.3653,21.2866,21.3468,38161.5599
2006-11-30 11:10:00,46.09,46.09,45.87,45.91,38997.21448467967,21.3514,21.3514,21.2495,21.2681,38997.2145
2006-11-30 11:15:00,45.91,45.96,45.91,45.94,29944.28969359332,21.2681,21.2912,21.2681,21.282,29944.2897
2006-11-30 11:20:00,45.95,46.0,45.92,46.0,37047.35376044569,21.2866,21.3097,21.2727,21.3097,37047.3538
2006-11-30 11:25:00,46.0,46.0,45.94,45.97,51114.20612813371,21.3097,21.3097,21.282,21.2959,51114.2061
2006-11-30 11:30:00,45.96,45.97,45.94,45.97,18523.676880222843,21.2912,21.2959,21.282,21.2959,18523.6769
2006-11-30 11:35:00,45.98,45.98,45.9,45.95,15181.058495821728,21.3005,21.3005,21.2634,21.2866,15181.0585
2006-11-30 11:40:00,45.95,45.96,45.92,45.93,29108.63509749304,21.2866,21.2912,21.2727,21.2773,29108.6351
2006-11-30 11:45:00,45.94,45.94,45.88,45.91,38022.28412256268,21.282,21.282,21.2542,21.2681,38022.2841
2006-11-30 11:50:00,45.91,45.99,45.9,45.97,49860.72423398329,21.2681,21.3051,21.2634,21.2959,49860.7242
2006-11-30 11:55:00,45.97,46.02,45.96,46.0,30222.841225626744,21.2959,21.319,21.2912,21.3097,30222.8412
2006-11-30 12:00:00,46.02,46.51,46.02,46.45,169359.33147632313,21.319,21.546,21.319,21.5182,169359.3315
2006-11-30 12:05:00,46.45,46.73,46.4,46.48,252506.96378830084,21.5182,21.6479,21.4951,21.5321,252506.9638
2006-11-30 12:10:00,46.48,46.53,46.37,46.4,126044.56824512537,21.5321,21.5553,21.4812,21.4951,126044.5682
2006-11-30 12:15:00,46.4,46.4,46.28,46.35,55849.58217270195,21.4951,21.4951,21.4395,21.4719,55849.5822
2006-11-30 12:20:00,46.35,46.4,46.25,46.27,48607.24233983287,21.4719,21.4951,21.4256,21.4348,48607.2423
2006-11-30 12:25:00,46.25,46.28,45.94,46.23,143175.48746518107,21.4256,21.4395,21.282,21.4163,143175.4875
2006-11-30 12:30:00,46.23,46.4,46.23,46.4,83844.01114206128,21.4163,21.4951,21.4163,21.4951,83844.0111
2006-11-30 12:35:00,46.4,46.45,46.4,46.4,44428.96935933148,21.4951,21.5182,21.4951,21.4951,44428.9694
2006-11-30 12:40:00,46.4,46.41,46.3,46.37,44428.96935933148,21.4951,21.4997,21.4487,21.4812,44428.9694
2006-11-30 12:45:00,46.37,46.37,46.33,46.35,22005.57103064067,21.4812,21.4812,21.4626,21.4719,22005.571
2006-11-30 12:50:00,46.35,46.35,46.28,46.32,23119.777158774374,21.4719,21.4719,21.4395,21.458,23119.7772
2006-11-30 12:55:00,46.32,46.42,46.27,46.3,110445.6824512535,21.458,21.5043,21.4348,21.4487,110445.6825
2006-11-30 13:00:00,46.3,46.4,46.26,46.36,124094.70752089136,21.4487,21.4951,21.4302,21.4765,124094.7075
2006-11-30 13:05:00,46.36,46.43,46.33,46.43,45125.34818941505,21.4765,21.5089,21.4626,21.5089,45125.3482
2006-11-30 13:10:00,46.42,46.45,46.38,46.4,27855.15320334262,21.5043,21.5182,21.4858,21.4951,27855.1532
2006-11-30 13:15:00,46.39,46.43,46.33,46.34,46100.27855153204,21.4904,21.5089,21.4626,21.4673,46100.2786
2006-11-30 13:20:00,46.35,46.4,46.35,46.38,34679.66573816156,21.4719,21.4951,21.4719,21.4858,34679.6657
2006-11-30 13:25:00,46.38,46.39,46.3,46.3,34958.21727019499,21.4858,21.4904,21.4487,21.4487,34958.2173
2006-11-30 13:30:00,46.3,46.35,46.24,46.33,151949.860724234,21.4487,21.4719,21.4209,21.4626,151949.8607
2006-11-30 13:35:00,46.33,46.33,46.29,46.31,38997.21448467967,21.4626,21.4626,21.4441,21.4534,38997.2145
2006-11-30 13:40:00,46.31,46.37,46.31,46.37,57242.33983286908,21.4534,21.4812,21.4534,21.4812,57242.3398
2006-11-30 13:45:00,46.36,46.36,46.31,46.33,18105.849582172705,21.4765,21.4765,21.4534,21.4626,18105.8496
2006-11-30 13:50:00,46.34,46.38,46.34,46.38,63649.025069637886,21.4673,21.4858,21.4673,21.4858,63649.0251
2006-11-30 13:55:00,46.37,46.38,46.35,46.35,57660.16713091922,21.4812,21.4858,21.4719,21.4719,57660.1671
2006-11-30 14:00:00,46.34,46.38,46.31,46.38,60724.23398328691,21.4673,21.4858,21.4534,21.4858,60724.234
2006-11-30 14:05:00,46.38,46.4,46.34,46.4,48607.24233983287,21.4858,21.4951,21.4673,21.4951,48607.2423
2006-11-30 14:10:00,46.39,46.46,46.39,46.39,59470.75208913649,21.4904,21.5228,21.4904,21.4904,59470.7521
2006-11-30 14:15:00,46.4,46.43,46.35,46.42,90389.9721448468,21.4951,21.5089,21.4719,21.5043,90389.9721
2006-11-30 14:20:00,46.43,46.43,46.34,46.36,37465.18105849582,21.5089,21.5089,21.4673,21.4765,37465.1811
2006-11-30 14:25:00,46.35,46.41,46.35,46.39,44707.5208913649,21.4719,21.4997,21.4719,21.4904,44707.5209
2006-11-30 14:30:00,46.39,46.39,46.35,46.39,36211.69916434541,21.4904,21.4904,21.4719,21.4904,36211.6992
2006-11-30 14:35:00,46.39,46.63,46.39,46.62,95403.89972144848,21.4904,21.6016,21.4904,21.597,95403.8997
2006-11-30 14:40:00,46.61,46.69,46.58,46.66,51392.75766016713,21.5923,21.6294,21.5784,21.6155,51392.7577
2006-11-30 14:45:00,46.66,46.73,46.64,46.73,129805.0139275766,21.6155,21.6479,21.6062,21.6479,129805.0139
2006-11-30 14:50:00,46.73,46.77,46.68,46.72,117688.02228412256,21.6479,21.6665,21.6248,21.6433,117688.0223
2006-11-30 14:55:00,46.72,46.75,46.68,46.73,31197.771587743733,21.6433,21.6572,21.6248,21.6479,31197.7716
2006-11-30 15:00:00,46.73,46.73,46.54,46.54,55571.03064066853,21.6479,21.6479,21.5599,21.5599,55571.0306
2006-11-30 15:05:00,46.54,46.63,46.53,46.59,46796.6573816156,21.5599,21.6016,21.5553,21.5831,46796.6574
2006-11-30 15:10:00,46.58,46.62,46.55,46.58,30362.116991643456,21.5784,21.597,21.5645,21.5784,30362.117
2006-11-30 15:15:00,46.58,46.61,46.5,46.5,39693.59331476323,21.5784,21.5923,21.5414,21.5414,39693.5933
2006-11-30 15:20:00,46.5,46.5,46.35,46.36,77576.6016713092,21.5414,21.5414,21.4719,21.4765,77576.6017
2006-11-30 15:25:00,46.36,46.53,46.35,46.53,117688.02228412256,21.4765,21.5553,21.4719,21.5553,117688.0223
2006-11-30 15:30:00,46.51,46.55,46.4,46.55,99164.34540389972,21.546,21.5645,21.4951,21.5645,99164.3454
2006-11-30 15:35:00,46.54,46.55,46.4,46.42,100278.55153203344,21.5599,21.5645,21.4951,21.5043,100278.5515
2006-11-30 15:40:00,46.43,46.47,46.37,46.43,131197.77158774374,21.5089,21.5275,21.4812,21.5089,131197.7716
2006-11-30 15:45:00,46.44,46.53,46.43,46.52,129247.91086350977,21.5136,21.5553,21.5089,21.5506,129247.9109
2006-11-30 15:50:00,46.52,46.67,46.5,46.61,132869.08077994428,21.5506,21.6201,21.5414,21.5923,132869.0808
2006-11-30 15:55:00,46.61,46.61,46.43,46.43,158217.27019498608,21.5923,21.5923,21.5089,21.5089,158217.2702
2006-12-01 09:30:00,47.12,47.14,46.74,46.83,105710.30640668524,21.8286,21.8379,21.6526,21.6943,105710.3064
2006-12-01 09:35:00,46.77,47.04,46.63,47.04,58077.99442896936,21.6665,21.7915,21.6016,21.7915,58077.9944
2006-12-01 09:40:00,47.04,47.04,46.81,46.92,79526.46239554317,21.7915,21.7915,21.685,21.7359,79526.4624
2006-12-01 09:45:00,46.92,47.11,46.88,47.06,107242.33983286908,21.7359,21.824,21.7174,21.8008,107242.3398
2006-12-01 09:50:00,47.07,47.09,47.01,47.08,56128.13370473538,21.8054,21.8147,21.7776,21.8101,56128.1337
2006-12-01 09:55:00,47.09,47.2,46.88,46.91,79805.01392757661,21.8147,21.8657,21.7174,21.7313,79805.0139
2006-12-01 10:00:00,46.9,47.01,46.81,47.0,94011.14206128134,21.7267,21.7776,21.685,21.773,94011.1421
2006-12-01 10:05:00,47.0,47.01,46.83,46.99,66713.09192200558,21.773,21.7776,21.6943,21.7684,66713.0919
2006-12-01 10:10:00,46.98,46.99,46.89,46.98,53481.89415041783,21.7637,21.7684,21.722,21.7637,53481.8942
2006-12-01 10:15:00,46.99,46.99,46.94,46.98,119498.60724233984,21.7684,21.7684,21.7452,21.7637,119498.6072
2006-12-01 10:20:00,46.98,47.06,46.95,47.04,95403.89972144848,21.7637,21.8008,21.7498,21.7915,95403.8997
2006-12-01 10:25:00,47.02,47.06,46.99,47.02,79944.28969359332,21.7823,21.8008,21.7684,21.7823,79944.2897
2006-12-01 10:30:00,47.01,47.03,46.96,47.01,62256.26740947076,21.7776,21.7869,21.7545,21.7776,62256.2674
2006-12-01 10:35:00,47.0,47.06,46.97,47.05,62674.0947075209,21.773,21.8008,21.7591,21.7962,62674.0947
2006-12-01 10:40:00,47.04,47.06,46.98,47.01,33844.01114206128,21.7915,21.8008,21.7637,21.7776,33844.0111
2006-12-01 10:45:00,47.01,47.04,46.98,47.01,50000.0,21.7776,21.7915,21.7637,21.7776,50000.0
2006-12-01 10:50:00,47.0,47.01,46.97,46.98,39832.86908077994,21.773,21.7776,21.7591,21.7637,39832.8691
2006-12-01 10:55:00,46.97,47.03,46.91,46.92,62952.64623955432,21.7591,21.7869,21.7313,21.7359,62952.6462
2006-12-01 11:00:00,46.93,47.02,46.92,46.97,51114.20612813371,21.7406,21.7823,21.7359,21.7591,51114.2061
2006-12-01 11:05:00,46.97,47.01,46.82,46.84,63649.025069637886,21.7591,21.7776,21.6896,21.6989,63649.0251
2006-12-01 11:10:00,46.84,47.01,46.81,46.97,66434.54038997214,21.6989,21.7776,21.685,21.7591,66434.5404
2006-12-01 11:15:00,46.97,46.99,46.91,46.95,42339.83286908078,21.7591,21.7684,21.7313,21.7498,42339.8329
2006-12-01 11:20:00,46.94,47.01,46.94,46.97,35515.32033426184,21.7452,21.7776,21.7452,21.7591,35515.3203
2006-12-01 11:25:00,46.97,47.01,46.94,46.99,43036.21169916435,21.7591,21.7776,21.7452,21.7684,43036.2117
2006-12-01 11:30:00,46.98,46.98,46.94,46.96,29665.73816155989,21.7637,21.7637,21.7452,21.7545,29665.7382
2006-12-01 11:35:00,46.97,47.0,46.93,46.98,57242.33983286908,21.7591,21.773,21.7406,21.7637,57242.3398
2006-12-01 11:40:00,46.97,47.04,46.97,47.01,53203.342618384406,21.7591,21.7915,21.7591,21.7776,53203.3426
2006-12-01 11:45:00,47.02,47.1,47.02,47.09,74373.2590529248,21.7823,21.8193,21.7823,21.8147,74373.2591
2006-12-01 11:50:00,47.08,47.17,47.08,47.14,28830.08356545961,21.8101,21.8518,21.8101,21.8379,28830.0836
2006-12-01 11:55:00,47.14,47.27,47.14,47.22,36211.69916434541,21.8379,21.8981,21.8379,21.8749,36211.6992
2006-12-01 12:00:00,47.22,47.25,47.17,47.17,51392.75766016713,21.8749,21.8888,21.8518,21.8518,51392.7577
2006-12-01 12:05:00,47.17,47.19,47.14,47.17,53621.16991643454,21.8518,21.861,21.8379,21.8518,53621.1699
2006-12-01 12:10:00,47.17,47.22,47.13,47.18,46100.27855153204,21.8518,21.8749,21.8332,21.8564,46100.2786
2006-12-01 12:15:00,47.16,47.22,47.13,47.22,57938.71866295265,21.8471,21.8749,21.8332,21.8749,57938.7187
2006-12-01 12:20:00,47.22,47.29,47.19,47.25,67688.02228412256,21.8749,21.9073,21.861,21.8888,67688.0223
2006-12-01 12:25:00,47.25,47.29,47.19,47.21,38857.93871866296,21.8888,21.9073,21.861,21.8703,38857.9387
2006-12-01 12:30:00,47.2,47.26,47.14,47.26,39554.31754874652,21.8657,21.8935,21.8379,21.8935,39554.3175
2006-12-01 12:35:00,47.26,47.28,47.21,47.25,56545.96100278552,21.8935,21.9027,21.8703,21.8888,56545.961
2006-12-01 12:40:00,47.24,47.29,47.21,47.27,59470.75208913649,21.8842,21.9073,21.8703,21.8981,59470.7521
2006-12-01 12:45:00,47.26,47.29,47.24,47.25,23119.777158774374,21.8935,21.9073,21.8842,21.8888,23119.7772
2006-12-01 12:50:00,47.25,47.29,47.24,47.27,42479.108635097495,21.8888,21.9073,21.8842,21.8981,42479.1086
2006-12-01 12:55:00,47.27,47.27,47.19,47.19,22284.122562674096,21.8981,21.8981,21.861,21.861,22284.1226
2006-12-01 13:00:00,47.19,47.22,47.09,47.22,113509.74930362118,21.861,21.8749,21.8147,21.8749,113509.7493
2006-12-01 13:05:00,47.2,47.21,47.12,47.17,62256.26740947076,21.8657,21.8703,21.8286,21.8518,62256.2674
2006-12-01 13:10:00,47.17,47.26,47.17,47.24,30501.392757660167,21.8518,21.8935,21.8518,21.8842,30501.3928
2006-12-01 13:15:00,47.25,47.39,47.24,47.37,87883.00835654596,21.8888,21.9537,21.8842,21.9444,87883.0084
2006-12-01 13:20:00,47.36,47.37,47.25,47.27,34818.94150417828,21.9398,21.9444,21.8888,21.8981,34818.9415
2006-12-01 13:25:00,47.24,47.29,47.22,47.24,41225.62674094708,21.8842,21.9073,21.8749,21.8842,41225.6267
2006-12-01 13:30:00,47.24,47.29,47.2,47.28,34261.83844011142,21.8842,21.9073,21.8657,21.9027,34261.8384
2006-12-01 13:35:00,47.28,47.29,47.2,47.24,80779.9442896936,21.9027,21.9073,21.8657,21.8842,80779.9443
2006-12-01 13:40:00,47.24,47.27,47.2,47.26,49582.172701949865,21.8842,21.8981,21.8657,21.8935,49582.1727
2006-12-01 13:45:00,47.27,47.29,47.24,47.25,36350.97493036212,21.8981,21.9073,21.8842,21.8888,36350.9749
2006-12-01 13:50:00,47.26,47.27,47.23,47.27,87604.45682451254,21.8935,21.8981,21.8796,21.8981,87604.4568
2006-12-01 13:55:00,47.26,47.33,47.24,47.31,51949.86072423399,21.8935,21.9259,21.8842,21.9166,51949.8607
2006-12-01 14:00:00,47.3,47.37,47.28,47.36,91922.00557103063,21.912,21.9444,21.9027,21.9398,91922.0056
2006-12-01 14:05:00,47.36,47.37,47.27,47.36,110584.9582172702,21.9398,21.9444,21.8981,21.9398,110584.9582
2006-12-01 14:10:00,47.37,47.42,47.27,47.28,47353.760445682456,21.9444,21.9676,21.8981,21.9027,47353.7604
2006-12-01 14:15:00,47.28,47.31,47.16,47.17,46239.55431754875,21.9027,21.9166,21.8471,21.8518,46239.5543
2006-12-01 14:20:00,47.16,47.19,47.07,47.14,80640.66852367688,21.8471,21.861,21.8054,21.8379,80640.6685
2006-12-01 14:25:00,47.14,47.15,47.1,47.13,52228.41225626741,21.8379,21.8425,21.8193,21.8332,52228.4123
2006-12-01 14:30:00,47.14,47.16,47.09,47.1,89554.31754874652,21.8379,21.8471,21.8147,21.8193,89554.3175
2006-12-01 14:35:00,47.11,47.14,47.1,47.12,93036.21169916436,21.824,21.8379,21.8193,21.8286,93036.2117
2006-12-01 14:40:00,47.12,47.14,47.1,47.14,64206.12813370474,21.8286,21.8379,21.8193,21.8379,64206.1281
2006-12-01 14:45:00,47.12,47.17,47.12,47.16,28830.08356545961,21.8286,21.8518,21.8286,21.8471,28830.0836
2006-12-01 14:50:00,47.16,47.18,47.1,47.12,31615.598885793872,21.8471,21.8564,21.8193,21.8286,31615.5989
2006-12-01 14:55:00,47.11,47.14,46.99,47.05,86072.4233983287,21.824,21.8379,21.7684,21.7962,86072.4234
2006-12-01 15:00:00,47.05,47.12,46.97,47.08,427019.4986072424,21.7962,21.8286,21.7591,21.8101,427019.4986
2006-12-01 15:05:00,47.09,47.12,47.04,47.04,404735.37604456826,21.8147,21.8286,21.7915,21.7915,404735.376
2006-12-01 15:10:00,47.04,47.06,47.01,47.04,402785.5153203343,21.7915,21.8008,21.7776,21.7915,402785.5153
2006-12-01 15:15:00,47.04,47.13,47.04,47.12,30919.22005571031,21.7915,21.8332,21.7915,21.8286,30919.2201
2006-12-01 15:20:00,47.12,47.13,47.04,47.09,22562.674094707523,21.8286,21.8332,21.7915,21.8147,22562.6741
2006-12-01 15:25:00,47.08,47.12,47.06,47.06,20055.710306406687,21.8101,21.8286,21.8008,21.8008,20055.7103
2006-12-01 15:30:00,47.06,47.09,47.05,47.08,55013.92757660167,21.8008,21.8147,21.7962,21.8101,55013.9276
2006-12-01 15:35:00,47.07,47.09,47.04,47.04,51114.20612813371,21.8054,21.8147,21.7915,21.7915,51114.2061
2006-12-01 15:40:00,47.04,47.04,47.01,47.04,54874.65181058496,21.7915,21.7915,21.7776,21.7915,54874.6518
2006-12-01 15:45:00,47.04,47.06,47.02,47.06,125069.63788300836,21.7915,21.8008,21.7823,21.8008,125069.6379
2006-12-01 15:50:00,47.05,47.06,47.02,47.03,143732.59052924791,21.7962,21.8008,21.7823,21.7869,143732.5905
2006-12-01 15:55:00,47.03,47.05,47.0,47.01,260584.9582172702,21.7869,21.7962,21.773,21.7776,260584.9582
2006-12-04 09:30:00,47.19,47.35,47.19,47.32,76044.56824512535,21.861,21.9351,21.861,21.9212,76044.5682
2006-12-04 09:35:00,47.32,47.4,47.31,47.33,60027.85515320335,21.9212,21.9583,21.9166,21.9259,60027.8552
2006-12-04 09:40:00,47.33,47.35,47.29,47.32,64066.85236768803,21.9259,21.9351,21.9073,21.9212,64066.8524
2006-12-04 09:45:00,47.29,47.31,47.19,47.27,44846.796657381616,21.9073,21.9166,21.861,21.8981,44846.7967
2006-12-04 09:50:00,47.26,47.26,47.22,47.22,15041.782729805014,21.8935,21.8935,21.8749,21.8749,15041.7827
2006-12-04 09:55:00,47.23,47.24,47.22,47.22,6128.133704735376,21.8796,21.8842,21.8749,21.8749,6128.1337
2006-12-04 10:00:00,47.22,47.24,47.22,47.24,8356.545961002786,21.8749,21.8842,21.8749,21.8842,8356.546
2006-12-04 10:05:00,47.24,47.24,47.19,47.21,11559.888579387189,21.8842,21.8842,21.861,21.8703,11559.8886
2006-12-04 10:10:00,47.21,47.24,47.19,47.22,19080.77994428969,21.8703,21.8842,21.861,21.8749,19080.7799
2006-12-04 10:15:00,47.22,47.23,47.21,47.22,8495.821727019498,21.8749,21.8796,21.8703,21.8749,8495.8217
2006-12-04 10:20:00,47.21,47.22,47.17,47.21,9331.476323119778,21.8703,21.8749,21.8518,21.8703,9331.4763
2006-12-04 10:25:00,47.22,47.24,47.2,47.24,36490.25069637883,21.8749,21.8842,21.8657,21.8842,36490.2507
2006-12-04 10:30:00,47.24,47.24,47.21,47.22,43593.3147632312,21.8842,21.8842,21.8703,21.8749,43593.3148
2006-12-04 10:35:00,47.22,47.24,46.94,46.98,120612.81337047354,21.8749,21.8842,21.7452,21.7637,120612.8134
2006-12-04 10:40:00,46.99,47.14,46.94,47.02,69220.0557103064,21.7684,21.8379,21.7452,21.7823,69220.0557
2006-12-04 10:45:00,47.01,47.04,46.98,47.03,36211.69916434541,21.7776,21.7915,21.7637,21.7869,36211.6992
2006-12-04 10:50:00,47.03,47.04,46.96,47.03,53621.16991643454,21.7869,21.7915,21.7545,21.7869,53621.1699
2006-12-04 10:55:00,47.01,47.03,46.99,46.99,28690.807799442897,21.7776,21.7869,21.7684,21.7684,28690.8078
2006-12-04 11:00:00,47.0,47.05,46.99,47.04,29944.28969359332,21.773,21.7962,21.7684,21.7915,29944.2897
2006-12-04 11:05:00,47.01,47.05,46.98,47.01,68105.84958217271,21.7776,21.7962,21.7637,21.7776,68105.8496
2006-12-04 11:10:00,46.99,47.09,46.98,47.06,50835.654596100285,21.7684,21.8147,21.7637,21.8008,50835.6546
2006-12-04 11:15:00,47.06,47.11,47.01,47.06,103760.44568245126,21.8008,21.824,21.7776,21.8008,103760.4457
2006-12-04 11:20:00,47.06,47.06,47.0,47.04,71169.9164345404,21.8008,21.8008,21.773,21.7915,71169.9164
2006-12-04 11:25:00,47.04,47.06,47.0,47.01,28133.704735376046,21.7915,21.8008,21.773,21.7776,28133.7047
2006-12-04 11:30:00,47.01,47.03,46.96,47.02,20473.537604456826,21.7776,21.7869,21.7545,21.7823,20473.5376
2006-12-04 11:35:00,47.02,47.03,47.01,47.03,30222.841225626744,21.7823,21.7869,21.7776,21.7869,30222.8412
2006-12-04 11:40:00,47.03,47.03,46.94,46.94,33844.01114206128,21.7869,21.7869,21.7452,21.7452,33844.0111
2006-12-04 11:45:00,46.94,47.03,46.94,47.03,53760.44568245126,21.7452,21.7869,21.7452,21.7869,53760.4457
2006-12-04 11:50:00,47.02,47.03,46.99,47.03,78133.70473537604,21.7823,21.7869,21.7684,21.7869,78133.7047
2006-12-04 11:55:00,47.03,47.03,46.99,47.01,56685.23676880224,21.7869,21.7869,21.7684,21.7776,56685.2368
2006-12-04 12:00:00,47.01,47.03,46.99,47.0,30501.392757660167,21.7776,21.7869,21.7684,21.773,30501.3928
2006-12-04 12:05:00,47.0,47.03,46.98,47.02,29526.46239554317,21.773,21.7869,21.7637,21.7823,29526.4624
2006-12-04 12:10:00,47.02,47.03,47.01,47.03,13927.57660167131,21.7823,21.7869,21.7776,21.7869,13927.5766
2006-12-04 12:15:00,47.01,47.03,46.99,47.03,49860.72423398329,21.7776,21.7869,21.7684,21.7869,49860.7242
2006-12-04 12:20:00,47.03,47.03,47.01,47.03,24512.534818941505,21.7869,21.7869,21.7776,21.7869,24512.5348
2006-12-04 12:25:00,47.03,47.07,47.01,47.04,44846.796657381616,21.7869,21.8054,21.7776,21.7915,44846.7967
2006-12-04 12:30:00,47.04,47.11,47.02,47.08,44707.5208913649,21.7915,21.824,21.7823,21.8101,44707.5209
2006-12-04 12:35:00,47.05,47.12,47.01,47.04,48607.24233983287,21.7962,21.8286,21.7776,21.7915,48607.2423
2006-12-04 12:40:00,47.02,47.07,47.01,47.02,68523.67688022285,21.7823,21.8054,21.7776,21.7823,68523.6769
2006-12-04 12:45:00,47.02,47.06,47.0,47.03,28412.25626740948,21.7823,21.8008,21.773,21.7869,28412.2563
2006-12-04 12:50:00,47.02,47.04,47.0,47.03,27298.05013927577,21.7823,21.7915,21.773,21.7869,27298.0501
2006-12-04 12:55:00,47.03,47.04,47.01,47.03,21030.64066852368,21.7869,21.7915,21.7776,21.7869,21030.6407
2006-12-04 13:00:00,47.03,47.04,47.02,47.04,18523.676880222843,21.7869,21.7915,21.7823,21.7915,18523.6769
2006-12-04 13:05:00,47.04,47.05,47.02,47.04,34261.83844011142,21.7915,21.7962,21.7823,21.7915,34261.8384
2006-12-04 13:10:00,47.04,47.04,47.02,47.02,14484.679665738162,21.7915,21.7915,21.7823,21.7823,14484.6797
2006-12-04 13:15:00,47.03,47.05,47.01,47.05,41086.35097493036,21.7869,21.7962,21.7776,21.7962,41086.351
2006-12-04 13:20:00,47.04,47.06,47.02,47.02,54596.10027855154,21.7915,21.8008,21.7823,21.7823,54596.1003
2006-12-04 13:25:00,47.02,47.03,47.01,47.02,11420.612813370471,21.7823,21.7869,21.7776,21.7823,11420.6128
2006-12-04 13:30:00,47.03,47.03,47.02,47.03,28133.704735376046,21.7869,21.7869,21.7823,21.7869,28133.7047
2006-12-04 13:35:00,47.03,47.03,47.01,47.01,38300.8356545961,21.7869,21.7869,21.7776,21.7776,38300.8357
2006-12-04 13:40:00,47.01,47.07,47.01,47.04,97910.86350974932,21.7776,21.8054,21.7776,21.7915,97910.8635
2006-12-04 13:45:00,47.04,47.14,47.03,47.12,37465.18105849582,21.7915,21.8379,21.7869,21.8286,37465.1811
2006-12-04 13:50:00,47.13,47.14,47.05,47.1,37325.90529247911,21.8332,21.8379,21.7962,21.8193,37325.9053
2006-12-04 13:55:00,47.1,47.12,47.03,47.12,60584.9582172702,21.8193,21.8286,21.7869,21.8286,60584.9582
2006-12-04 14:00:00,47.13,47.17,47.09,47.13,52367.68802228413,21.8332,21.8518,21.8147,21.8332,52367.688
2006-12-04 14:05:00,47.13,47.13,47.03,47.08,57103.06406685237,21.8332,21.8332,21.7869,21.8101,57103.0641
2006-12-04 14:10:00,47.08,47.09,47.03,47.05,40668.52367688023,21.8101,21.8147,21.7869,21.7962,40668.5237
2006-12-04 14:15:00,47.05,47.11,47.03,47.1,66016.713091922,21.7962,21.824,21.7869,21.8193,66016.7131
2006-12-04 14:20:00,47.11,47.12,47.08,47.1,29247.91086350975,21.824,21.8286,21.8101,21.8193,29247.9109
2006-12-04 14:25:00,47.1,47.1,47.07,47.09,28133.704735376046,21.8193,21.8193,21.8054,21.8147,28133.7047
2006-12-04 14:30:00,47.09,47.1,47.08,47.09,24094.707520891367,21.8147,21.8193,21.8101,21.8147,24094.7075
2006-12-04 14:35:00,47.09,47.09,47.08,47.09,27158.774373259053,21.8147,21.8147,21.8101,21.8147,27158.7744
2006-12-04 14:40:00,47.08,47.11,47.08,47.11,21727.01949860724,21.8101,21.824,21.8101,21.824,21727.0195
2006-12-04 14:45:00,47.11,47.19,47.1,47.17,24373.2590529248,21.824,21.861,21.8193,21.8518,24373.2591
2006-12-04 14:50:00,47.17,47.18,47.13,47.16,31058.49582172702,21.8518,21.8564,21.8332,21.8471,31058.4958
2006-12-04 14:55:00,47.16,47.19,47.14,47.18,19359.33147632312,21.8471,21.861,21.8379,21.8564,19359.3315
2006-12-04 15:00:00,47.19,47.24,47.18,47.23,29805.013927576605,21.861,21.8842,21.8564,21.8796,29805.0139
2006-12-04 15:05:00,47.23,47.24,47.21,47.22,27576.601671309192,21.8796,21.8842,21.8703,21.8749,27576.6017
2006-12-04 15:10:00,47.22,47.22,47.19,47.21,20891.364902506964,21.8749,21.8749,21.861,21.8703,20891.3649
2006-12-04 15:15:00,47.21,47.27,47.2,47.27,30501.392757660167,21.8703,21.8981,21.8657,21.8981,30501.3928
2006-12-04 15:20:00,47.27,47.32,47.26,47.29,43593.3147632312,21.8981,21.9212,21.8935,21.9073,43593.3148
2006-12-04 15:25:00,47.29,47.33,47.28,47.32,37883.008356545964,21.9073,21.9259,21.9027,21.9212,37883.0084
2006-12-04 15:30:00,47.32,47.32,47.27,47.3,43314.76323119777,21.9212,21.9212,21.8981,21.912,43314.7632
2006-12-04 15:35:00,47.3,47.34,47.28,47.34,43314.76323119777,21.912,21.9305,21.9027,21.9305,43314.7632
2006-12-04 15:40:00,47.34,47.36,47.31,47.32,46518.10584958218,21.9305,21.9398,21.9166,21.9212,46518.1058
2006-12-04 15:45:00,47.31,47.37,47.3,47.34,51810.58495821728,21.9166,21.9444,21.912,21.9305,51810.585
2006-12-04 15:50:00,47.34,47.35,47.26,47.27,29665.73816155989,21.9305,21.9351,21.8935,21.8981,29665.7382
2006-12-04 15:55:00,47.27,47.32,47.25,47.32,56963.78830083566,21.8981,21.9212,21.8888,21.9212,56963.7883
2006-12-05 09:30:00,47.15,47.33,47.15,47.33,49582.172701949865,21.8425,21.9259,21.8425,21.9259,49582.1727
2006-12-05 09:35:00,47.33,47.36,47.14,47.19,33565.45961002786,21.9259,21.9398,21.8379,21.861,33565.4596
2006-12-05 09:40:00,47.19,47.32,47.19,47.32,38857.93871866296,21.861,21.9212,21.861,21.9212,38857.9387
2006-12-05 09:45:00,47.32,47.32,47.23,47.32,32033.42618384401,21.9212,21.9212,21.8796,21.9212,32033.4262
2006-12-05 09:50:00,47.3,47.45,47.3,47.45,41364.902506963794,21.912,21.9815,21.912,21.9815,41364.9025
2006-12-05 09:55:00,47.45,47.45,47.42,47.44,23676.880222841228,21.9815,21.9815,21.9676,21.9768,23676.8802
2006-12-05 10:00:00,47.45,47.57,47.45,47.56,53203.342618384406,21.9815,22.0371,21.9815,22.0324,53203.3426
2006-12-05 10:05:00,47.57,47.57,47.42,47.42,53203.342618384406,22.0371,22.0371,21.9676,21.9676,53203.3426
2006-12-05 10:10:00,47.42,47.43,47.28,47.32,29247.91086350975,21.9676,21.9722,21.9027,21.9212,29247.9109
2006-12-05 10:15:00,47.32,47.4,47.27,47.4,20055.710306406687,21.9212,21.9583,21.8981,21.9583,20055.7103
2006-12-05 10:20:00,47.36,47.37,47.3,47.32,24651.810584958217,21.9398,21.9444,21.912,21.9212,24651.8106
2006-12-05 10:25:00,47.32,47.32,47.24,47.26,30640.668523676883,21.9212,21.9212,21.8842,21.8935,30640.6685
2006-12-05 10:30:00,47.27,47.31,47.26,47.26,19498.60724233984,21.8981,21.9166,21.8935,21.8935,19498.6072
2006-12-05 10:35:00,47.27,47.33,47.27,47.33,13788.300835654596,21.8981,21.9259,21.8981,21.9259,13788.3008
2006-12-05 10:40:00,47.34,47.41,47.34,47.41,21866.29526462396,21.9305,21.9629,21.9305,21.9629,21866.2953
2006-12-05 10:45:00,47.41,47.46,47.41,47.46,19916.43454038997,21.9629,21.9861,21.9629,21.9861,19916.4345
2006-12-05 10:50:00,47.47,47.53,47.47,47.52,21587.74373259053,21.9907,22.0185,21.9907,22.0139,21587.7437
2006-12-05 10:55:00,47.52,47.53,47.51,47.53,17688.022284122562,22.0139,22.0185,22.0093,22.0185,17688.0223
2006-12-05 11:00:00,47.53,47.6,47.53,47.59,37047.35376044569,22.0185,22.051,22.0185,22.0463,37047.3538
2006-12-05 11:05:00,47.57,47.57,47.39,47.39,39415.04178272981,22.0371,22.0371,21.9537,21.9537,39415.0418
2006-12-05 11:10:00,47.37,47.37,47.32,47.35,15041.782729805014,21.9444,21.9444,21.9212,21.9351,15041.7827
2006-12-05 11:15:00,47.35,47.38,47.34,47.37,22423.398328690808,21.9351,21.949,21.9305,21.9444,22423.3983
2006-12-05 11:20:00,47.37,47.4,47.37,47.37,14623.955431754875,21.9444,21.9583,21.9444,21.9444,14623.9554
2006-12-05 11:25:00,47.37,47.37,47.35,47.37,21587.74373259053,21.9444,21.9444,21.9351,21.9444,21587.7437
2006-12-05 11:30:00,47.37,47.4,47.37,47.39,15041.782729805014,21.9444,21.9583,21.9444,21.9537,15041.7827
2006-12-05 11:35:00,47.4,47.45,47.4,47.45,13370.473537604455,21.9583,21.9815,21.9583,21.9815,13370.4735
2006-12-05 11:40:00,47.45,47.55,47.45,47.54,22005.57103064067,21.9815,22.0278,21.9815,22.0232,22005.571
2006-12-05 11:45:00,47.54,47.55,47.52,47.54,19498.60724233984,22.0232,22.0278,22.0139,22.0232,19498.6072
2006-12-05 11:50:00,47.54,47.56,47.54,47.56,23259.05292479109,22.0232,22.0324,22.0232,22.0324,23259.0529
2006-12-05 11:55:00,47.55,47.55,47.52,47.55,22144.846796657384,22.0278,22.0278,22.0139,22.0278,22144.8468
2006-12-05 12:00:00,47.55,47.57,47.54,47.56,27437.32590529248,22.0278,22.0371,22.0232,22.0324,27437.3259
2006-12-05 12:05:00,47.55,47.6,47.54,47.55,52506.96378830084,22.0278,22.051,22.0232,22.0278,52506.9638
2006-12-05 12:10:00,47.55,47.57,47.5,47.52,29387.186629526463,22.0278,22.0371,22.0046,22.0139,29387.1866
2006-12-05 12:15:00,47.53,47.55,47.52,47.55,19498.60724233984,22.0185,22.0278,22.0139,22.0278,19498.6072
2006-12-05 12:20:00,47.54,47.54,47.51,47.51,12116.99164345404,22.0232,22.0232,22.0093,22.0093,12116.9916
2006-12-05 12:25:00,47.51,47.51,47.48,47.5,16434.540389972146,22.0093,22.0093,21.9954,22.0046,16434.5404
2006-12-05 12:30:00,47.5,47.53,47.48,47.5,25905.29247910864,22.0046,22.0185,21.9954,22.0046,25905.2925
2006-12-05 12:35:00,47.5,47.5,47.44,47.44,6685.236768802229,22.0046,22.0046,21.9768,21.9768,6685.2368
2006-12-05 12:40:00,47.45,47.45,47.38,47.4,18802.228412256267,21.9815,21.9815,21.949,21.9583,18802.2284
2006-12-05 12:45:00,47.4,47.42,47.37,47.37,14902.506963788304,21.9583,21.9676,21.9444,21.9444,14902.507
2006-12-05 12:50:00,47.36,47.37,47.34,47.35,23259.05292479109,21.9398,21.9444,21.9305,21.9351,23259.0529
2006-12-05 12:55:00,47.35,47.35,47.32,47.32,19080.77994428969,21.9351,21.9351,21.9212,21.9212,19080.7799
2006-12-05 13:00:00,47.32,47.33,47.25,47.27,20194.9860724234,21.9212,21.9259,21.8888,21.8981,20194.9861
2006-12-05 13:05:00,47.28,47.3,47.27,47.3,24233.98328690808,21.9027,21.912,21.8981,21.912,24233.9833
2006-12-05 13:10:00,47.31,47.34,47.31,47.33,12674.094707520891,21.9166,21.9305,21.9166,21.9259,12674.0947
2006-12-05 13:15:00,47.33,47.33,47.27,47.28,13788.300835654596,21.9259,21.9259,21.8981,21.9027,13788.3008
2006-12-05 13:20:00,47.28,47.29,47.27,47.27,24373.2590529248,21.9027,21.9073,21.8981,21.8981,24373.2591
2006-12-05 13:25:00,47.27,47.27,47.24,47.27,15877.437325905294,21.8981,21.8981,21.8842,21.8981,15877.4373
2006-12-05 13:30:00,47.27,47.3,47.27,47.29,20612.813370473537,21.8981,21.912,21.8981,21.9073,20612.8134
2006-12-05 13:35:00,47.29,47.29,47.27,47.27,18802.228412256267,21.9073,21.9073,21.8981,21.8981,18802.2284
2006-12-05 13:40:00,47.27,47.28,47.25,47.27,12813.370473537603,21.8981,21.9027,21.8888,21.8981,12813.3705
2006-12-05 13:45:00,47.26,47.26,47.24,47.26,13927.57660167131,21.8935,21.8935,21.8842,21.8935,13927.5766
2006-12-05 13:50:00,47.26,47.26,47.24,47.24,23955.43175487465,21.8935,21.8935,21.8842,21.8842,23955.4318
2006-12-05 13:55:00,47.24,47.32,47.24,47.32,22701.949860724235,21.8842,21.9212,21.8842,21.9212,22701.9499
2006-12-05 14:00:00,47.32,47.32,47.24,47.25,21448.46796657382,21.9212,21.9212,21.8842,21.8888,21448.468
2006-12-05 14:05:00,47.24,47.27,47.23,47.24,18105.849582172705,21.8842,21.8981,21.8796,21.8842,18105.8496
2006-12-05 14:10:00,47.25,47.25,47.21,47.21,22841.225626740947,21.8888,21.8888,21.8703,21.8703,22841.2256
2006-12-05 14:15:00,47.21,47.22,47.18,47.19,28133.704735376046,21.8703,21.8749,21.8564,21.861,28133.7047
2006-12-05 14:20:00,47.2,47.23,47.2,47.21,21448.46796657382,21.8657,21.8796,21.8657,21.8703,21448.468
2006-12-05 14:25:00,47.21,47.25,47.2,47.25,22701.949860724235,21.8703,21.8888,21.8657,21.8888,22701.9499
2006-12-05 14:30:00,47.25,47.27,47.23,47.25,23537.604456824512,21.8888,21.8981,21.8796,21.8888,23537.6045
2006-12-05 14:35:00,47.25,47.26,47.22,47.22,23259.05292479109,21.8888,21.8935,21.8749,21.8749,23259.0529
2006-12-05 14:40:00,47.23,47.24,47.22,47.22,19777.15877437326,21.8796,21.8842,21.8749,21.8749,19777.1588
2006-12-05 14:45:00,47.22,47.26,47.22,47.22,18523.676880222843,21.8749,21.8935,21.8749,21.8749,18523.6769
2006-12-05 14:50:00,47.22,47.22,47.2,47.21,24373.2590529248,21.8749,21.8749,21.8657,21.8703,24373.2591
2006-12-05 14:55:00,47.22,47.22,47.18,47.18,17270.194986072423,21.8749,21.8749,21.8564,21.8564,17270.195
2006-12-05 15:00:00,47.19,47.19,47.17,47.17,37047.35376044569,21.861,21.861,21.8518,21.8518,37047.3538
2006-12-05 15:05:00,47.17,47.18,47.14,47.14,26880.22284122563,21.8518,21.8564,21.8379,21.8379,26880.2228
2006-12-05 15:10:00,47.14,47.19,47.14,47.19,23398.3286908078,21.8379,21.861,21.8379,21.861,23398.3287
2006-12-05 15:15:00,47.19,47.22,47.13,47.14,34261.83844011142,21.861,21.8749,21.8332,21.8379,34261.8384
2006-12-05 15:20:00,47.14,47.27,47.14,47.25,22841.225626740947,21.8379,21.8981,21.8379,21.8888,22841.2256
2006-12-05 15:25:00,47.25,47.31,47.24,47.28,31337.04735376045,21.8888,21.9166,21.8842,21.9027,31337.0474
2006-12-05 15:30:00,47.28,47.32,47.23,47.28,30640.668523676883,21.9027,21.9212,21.8796,21.9027,30640.6685
2006-12-05 15:35:00,47.29,47.32,47.27,47.32,37325.90529247911,21.9073,21.9212,21.8981,21.9212,37325.9053
2006-12-05 15:40:00,47.32,47.33,47.27,47.28,37604.45682451253,21.9212,21.9259,21.8981,21.9027,37604.4568
2006-12-05 15:45:00,47.28,47.35,47.28,47.32,38857.93871866296,21.9027,21.9351,21.9027,21.9212,38857.9387
2006-12-05 15:50:00,47.32,47.32,47.27,47.31,28412.25626740948,21.9212,21.9212,21.8981,21.9166,28412.2563
2006-12-05 15:55:00,47.31,47.34,47.29,47.33,29247.91086350975,21.9166,21.9305,21.9073,21.9259,29247.9109
2006-12-06 09:30:00,47.17,47.26,47.17,47.26,26601.671309192203,21.8518,21.8935,21.8518,21.8935,26601.6713
2006-12-06 09:35:00,47.27,47.42,47.25,47.32,31197.771587743733,21.8981,21.9676,21.8888,21.9212,31197.7716
2006-12-06 09:40:00,47.32,47.34,47.14,47.23,50557.10306406685,21.9212,21.9305,21.8379,21.8796,50557.1031
2006-12-06 09:45:00,47.23,47.38,47.23,47.32,29108.63509749304,21.8796,21.949,21.8796,21.9212,29108.6351
2006-12-06 09:50:00,47.34,47.4,47.29,47.38,38022.28412256268,21.9305,21.9583,21.9073,21.949,38022.2841
2006-12-06 09:55:00,47.37,47.46,47.37,47.43,34679.66573816156,21.9444,21.9861,21.9444,21.9722,34679.6657
2006-12-06 10:00:00,47.43,47.43,47.32,47.36,43732.59052924792,21.9722,21.9722,21.9212,21.9398,43732.5905
2006-12-06 10:05:00,47.35,47.37,47.3,47.31,32033.42618384401,21.9351,21.9444,21.912,21.9166,32033.4262
2006-12-06 10:10:00,47.3,47.3,47.26,47.27,18662.952646239555,21.912,21.912,21.8935,21.8981,18662.9526
2006-12-06 10:15:00,47.27,47.29,47.24,47.24,24094.707520891367,21.8981,21.9073,21.8842,21.8842,24094.7075
2006-12-06 10:20:00,47.24,47.28,47.24,47.28,20055.710306406687,21.8842,21.9027,21.8842,21.9027,20055.7103
2006-12-06 10:25:00,47.28,47.29,47.22,47.23,26880.22284122563,21.9027,21.9073,21.8749,21.8796,26880.2228
2006-12-06 10:30:00,47.23,47.24,47.18,47.22,26601.671309192203,21.8796,21.8842,21.8564,21.8749,26601.6713
2006-12-06 10:35:00,47.22,47.26,47.21,47.21,25487.4651810585,21.8749,21.8935,21.8703,21.8703,25487.4652
2006-12-06 10:40:00,47.21,47.22,47.17,47.19,28830.08356545961,21.8703,21.8749,21.8518,21.861,28830.0836
2006-12-06 10:45:00,47.18,47.18,47.13,47.14,26740.947075208915,21.8564,21.8564,21.8332,21.8379,26740.9471
2006-12-06 10:50:00,47.14,47.16,47.11,47.13,20334.26183844012,21.8379,21.8471,21.824,21.8332,20334.2618
2006-12-06 10:55:00,47.13,47.14,47.06,47.06,83565.45961002786,21.8332,21.8379,21.8008,21.8008,83565.4596
2006-12-06 11:00:00,47.06,47.11,47.05,47.11,16573.816155988858,21.8008,21.824,21.7962,21.824,16573.8162
2006-12-06 11:05:00,47.11,47.14,47.11,47.14,66852.36768802229,21.824,21.8379,21.824,21.8379,66852.3677
2006-12-06 11:10:00,47.14,47.17,47.14,47.17,18802.228412256267,21.8379,21.8518,21.8379,21.8518,18802.2284
2006-12-06 11:15:00,47.17,47.19,47.17,47.18,16852.367688022285,21.8518,21.861,21.8518,21.8564,16852.3677
2006-12-06 11:20:00,47.19,47.22,47.18,47.22,23537.604456824512,21.861,21.8749,21.8564,21.8749,23537.6045
2006-12-06 11:25:00,47.22,47.27,47.21,47.26,31894.1504178273,21.8749,21.8981,21.8703,21.8935,31894.1504
2006-12-06 11:30:00,47.26,47.28,47.26,47.27,9192.200557103064,21.8935,21.9027,21.8935,21.8981,9192.2006
2006-12-06 11:35:00,47.27,47.31,47.27,47.31,18802.228412256267,21.8981,21.9166,21.8981,21.9166,18802.2284
2006-12-06 11:40:00,47.32,47.35,47.32,47.33,94428.96935933147,21.9212,21.9351,21.9212,21.9259,94428.9694
2006-12-06 11:45:00,47.33,47.35,47.33,47.35,11002.785515320336,21.9259,21.9351,21.9259,21.9351,11002.7855
2006-12-06 11:50:00,47.35,47.37,47.3,47.31,28830.08356545961,21.9351,21.9444,21.912,21.9166,28830.0836
2006-12-06 11:55:00,47.3,47.3,47.28,47.29,9470.752089136491,21.912,21.912,21.9027,21.9073,9470.7521
2006-12-06 12:00:00,47.29,47.32,47.26,47.26,20612.813370473537,21.9073,21.9212,21.8935,21.8935,20612.8134
2006-12-06 12:05:00,47.26,47.27,47.24,47.26,12116.99164345404,21.8935,21.8981,21.8842,21.8935,12116.9916
2006-12-06 12:10:00,47.26,47.29,47.23,47.24,21030.64066852368,21.8935,21.9073,21.8796,21.8842,21030.6407
2006-12-06 12:15:00,47.25,47.28,47.24,47.28,11142.061281337048,21.8888,21.9027,21.8842,21.9027,11142.0613
2006-12-06 12:20:00,47.28,47.3,47.28,47.29,17827.298050139278,21.9027,21.912,21.9027,21.9073,17827.2981
2006-12-06 12:25:00,47.29,47.31,47.28,47.29,9470.752089136491,21.9073,21.9166,21.9027,21.9073,9470.7521
2006-12-06 12:30:00,47.29,47.31,47.21,47.21,29805.013927576605,21.9073,21.9166,21.8703,21.8703,29805.0139
2006-12-06 12:35:00,47.21,47.22,47.2,47.22,15459.610027855157,21.8703,21.8749,21.8657,21.8749,15459.61
2006-12-06 12:40:00,47.23,47.28,47.23,47.26,19777.15877437326,21.8796,21.9027,21.8796,21.8935,19777.1588
2006-12-06 12:45:00,47.26,47.26,47.25,47.25,15181.058495821728,21.8935,21.8935,21.8888,21.8888,15181.0585
2006-12-06 12:50:00,47.25,47.26,47.2,47.21,46239.55431754875,21.8888,21.8935,21.8657,21.8703,46239.5543
2006-12-06 12:55:00,47.21,47.22,47.19,47.19,26880.22284122563,21.8703,21.8749,21.861,21.861,26880.2228
2006-12-06 13:00:00,47.19,47.19,47.16,47.16,44568.24512534819,21.861,21.861,21.8471,21.8471,44568.2451
2006-12-06 13:05:00,47.17,47.17,47.12,47.12,26601.671309192203,21.8518,21.8518,21.8286,21.8286,26601.6713
2006-12-06 13:10:00,47.12,47.19,47.12,47.17,29665.73816155989,21.8286,21.861,21.8286,21.8518,29665.7382
2006-12-06 13:15:00,47.17,47.18,47.09,47.13,30919.22005571031,21.8518,21.8564,21.8147,21.8332,30919.2201
2006-12-06 13:20:00,47.13,47.16,47.1,47.15,34818.94150417828,21.8332,21.8471,21.8193,21.8425,34818.9415
2006-12-06 13:25:00,47.14,47.19,47.13,47.18,20473.537604456826,21.8379,21.861,21.8332,21.8564,20473.5376
2006-12-06 13:30:00,47.18,47.19,47.17,47.17,36211.69916434541,21.8564,21.861,21.8518,21.8518,36211.6992
2006-12-06 13:35:00,47.17,47.17,47.13,47.13,22284.122562674096,21.8518,21.8518,21.8332,21.8332,22284.1226
2006-12-06 13:40:00,47.13,47.15,47.12,47.13,22005.57103064067,21.8332,21.8425,21.8286,21.8332,22005.571
2006-12-06 13:45:00,47.12,47.13,47.09,47.11,20473.537604456826,21.8286,21.8332,21.8147,21.824,20473.5376
2006-12-06 13:50:00,47.11,47.15,47.11,47.14,18523.676880222843,21.824,21.8425,21.824,21.8379,18523.6769
2006-12-06 13:55:00,47.14,47.15,47.12,47.15,12674.094707520891,21.8379,21.8425,21.8286,21.8425,12674.0947
2006-12-06 14:00:00,47.15,47.16,47.13,47.14,29247.91086350975,21.8425,21.8471,21.8332,21.8379,29247.9109
2006-12-06 14:05:00,47.14,47.17,47.14,47.17,16713.091922005573,21.8379,21.8518,21.8379,21.8518,16713.0919
2006-12-06 14:10:00,47.16,47.17,47.15,47.16,15320.33426183844,21.8471,21.8518,21.8425,21.8471,15320.3343
2006-12-06 14:15:00,47.15,47.17,47.14,47.17,15320.33426183844,21.8425,21.8518,21.8379,21.8518,15320.3343
2006-12-06 14:20:00,47.17,47.19,47.17,47.19,21169.91643454039,21.8518,21.861,21.8518,21.861,21169.9164
2006-12-06 14:25:00,47.19,47.2,47.17,47.18,27994.42896935933,21.861,21.8657,21.8518,21.8564,27994.429
2006-12-06 14:30:00,47.18,47.24,47.17,47.21,24094.707520891367,21.8564,21.8842,21.8518,21.8703,24094.7075
2006-12-06 14:35:00,47.21,47.22,47.17,47.17,22423.398328690808,21.8703,21.8749,21.8518,21.8518,22423.3983
2006-12-06 14:40:00,47.17,47.18,47.15,47.16,33426.183844011146,21.8518,21.8564,21.8425,21.8471,33426.1838
2006-12-06 14:45:00,47.16,47.16,47.13,47.14,24094.707520891367,21.8471,21.8471,21.8332,21.8379,24094.7075
2006-12-06 14:50:00,47.14,47.17,47.14,47.15,27019.49860724234,21.8379,21.8518,21.8379,21.8425,27019.4986
2006-12-06 14:55:00,47.15,47.17,47.14,47.15,28551.532033426185,21.8425,21.8518,21.8379,21.8425,28551.532
2006-12-06 15:00:00,47.15,47.16,47.1,47.11,43732.59052924792,21.8425,21.8471,21.8193,21.824,43732.5905
2006-12-06 15:05:00,47.11,47.15,47.11,47.12,39136.490250696384,21.824,21.8425,21.824,21.8286,39136.4903
2006-12-06 15:10:00,47.11,47.13,47.09,47.11,27994.42896935933,21.824,21.8332,21.8147,21.824,27994.429
2006-12-06 15:15:00,47.11,47.14,47.1,47.1,21866.29526462396,21.824,21.8379,21.8193,21.8193,21866.2953
2006-12-06 15:20:00,47.1,47.12,47.09,47.11,40111.420612813374,21.8193,21.8286,21.8147,21.824,40111.4206
2006-12-06 15:25:00,47.11,47.12,47.05,47.06,54178.2729805014,21.824,21.8286,21.7962,21.8008,54178.273
2006-12-06 15:30:00,47.06,47.08,47.04,47.06,48607.24233983287,21.8008,21.8101,21.7915,21.8008,48607.2423
2006-12-06 15:35:00,47.05,47.81,47.05,47.17,178830.08356545962,21.7962,22.1482,21.7962,21.8518,178830.0836
2006-12-06 15:40:00,47.17,47.19,47.15,47.17,36350.97493036212,21.8518,21.861,21.8425,21.8518,36350.9749
2006-12-06 15:45:00,47.17,47.23,47.16,47.22,42618.38440111421,21.8518,21.8796,21.8471,21.8749,42618.3844
2006-12-06 15:50:00,47.22,47.23,47.15,47.16,59052.92479108636,21.8749,21.8796,21.8425,21.8471,59052.9248
2006-12-06 15:55:00,47.16,47.19,47.12,47.17,63509.74930362117,21.8471,21.861,21.8286,21.8518,63509.7493
2006-12-07 09:30:00,47.38,47.56,47.34,47.55,48328.690807799445,21.949,22.0324,21.9305,22.0278,48328.6908
2006-12-07 09:35:00,47.55,47.7,47.54,47.69,49303.621169916434,22.0278,22.0973,22.0232,22.0926,49303.6212
2006-12-07 09:40:00,47.69,47.78,47.68,47.73,62813.37047353761,22.0926,22.1343,22.088,22.1112,62813.3705
2006-12-07 09:45:00,47.73,47.75,47.55,47.6,94011.14206128134,22.1112,22.1204,22.0278,22.051,94011.1421
2006-12-07 09:50:00,47.6,47.62,47.56,47.59,49582.172701949865,22.051,22.0602,22.0324,22.0463,49582.1727
2006-12-07 09:55:00,47.59,47.7,47.59,47.66,45682.45125348189,22.0463,22.0973,22.0463,22.0788,45682.4513
2006-12-07 10:00:00,47.67,47.7,47.62,47.7,39136.490250696384,22.0834,22.0973,22.0602,22.0973,39136.4903
2006-12-07 10:05:00,47.7,47.81,47.7,47.81,56824.51253481895,22.0973,22.1482,22.0973,22.1482,56824.5125
2006-12-07 10:10:00,47.8,48.01,47.8,47.93,80779.9442896936,22.1436,22.2409,22.1436,22.2038,80779.9443
2006-12-07 10:15:00,47.93,47.99,47.93,47.93,71169.9164345404,22.2038,22.2316,22.2038,22.2038,71169.9164
2006-12-07 10:20:00,47.93,47.93,47.86,47.88,42618.38440111421,22.2038,22.2038,22.1714,22.1807,42618.3844
2006-12-07 10:25:00,47.88,47.96,47.88,47.96,25208.91364902507,22.1807,22.2177,22.1807,22.2177,25208.9136
2006-12-07 10:30:00,47.95,47.99,47.92,47.97,28830.08356545961,22.2131,22.2316,22.1992,22.2224,28830.0836
2006-12-07 10:35:00,47.98,48.03,47.97,48.01,22980.501392757666,22.227,22.2502,22.2224,22.2409,22980.5014
2006-12-07 10:40:00,48.01,48.03,47.95,47.95,57103.06406685237,22.2409,22.2502,22.2131,22.2131,57103.0641
2006-12-07 10:45:00,47.95,48.06,47.95,48.03,43871.86629526463,22.2131,22.2641,22.2131,22.2502,43871.8663
2006-12-07 10:50:00,48.04,48.1,48.01,48.06,37465.18105849582,22.2548,22.2826,22.2409,22.2641,37465.1811
2006-12-07 10:55:00,48.06,48.09,48.05,48.08,20055.710306406687,22.2641,22.278,22.2594,22.2733,20055.7103
2006-12-07 11:00:00,48.07,48.1,48.03,48.07,38300.8356545961,22.2687,22.2826,22.2502,22.2687,38300.8357
2006-12-07 11:05:00,48.08,48.08,48.01,48.02,21169.91643454039,22.2733,22.2733,22.2409,22.2455,21169.9164
2006-12-07 11:10:00,48.03,48.03,47.88,47.88,33286.908077994434,22.2502,22.2502,22.1807,22.1807,33286.9081
2006-12-07 11:15:00,47.89,47.9,47.73,47.76,50696.378830083566,22.1853,22.1899,22.1112,22.1251,50696.3788
2006-12-07 11:20:00,47.77,47.78,47.68,47.78,33147.632311977715,22.1297,22.1343,22.088,22.1343,33147.6323
2006-12-07 11:25:00,47.77,47.77,47.7,47.73,14623.955431754875,22.1297,22.1297,22.0973,22.1112,14623.9554
2006-12-07 11:30:00,47.73,47.81,47.73,47.75,14066.852367688023,22.1112,22.1482,22.1112,22.1204,14066.8524
2006-12-07 11:35:00,47.75,47.75,47.72,47.72,24233.98328690808,22.1204,22.1204,22.1065,22.1065,24233.9833
2006-12-07 11:40:00,47.72,47.74,47.7,47.73,19220.05571030641,22.1065,22.1158,22.0973,22.1112,19220.0557
2006-12-07 11:45:00,47.73,47.78,47.71,47.77,16713.091922005573,22.1112,22.1343,22.1019,22.1297,16713.0919
2006-12-07 11:50:00,47.77,47.8,47.77,47.78,20891.364902506964,22.1297,22.1436,22.1297,22.1343,20891.3649
2006-12-07 11:55:00,47.78,47.8,47.77,47.77,16155.98885793872,22.1343,22.1436,22.1297,22.1297,16155.9889
2006-12-07 12:00:00,47.77,47.78,47.73,47.74,17688.022284122562,22.1297,22.1343,22.1112,22.1158,17688.0223
2006-12-07 12:05:00,47.74,47.78,47.73,47.76,19080.77994428969,22.1158,22.1343,22.1112,22.1251,19080.7799
2006-12-07 12:10:00,47.76,47.78,47.75,47.77,11142.061281337048,22.1251,22.1343,22.1204,22.1297,11142.0613
2006-12-07 12:15:00,47.78,47.78,47.75,47.76,21448.46796657382,22.1343,22.1343,22.1204,22.1251,21448.468
2006-12-07 12:20:00,47.77,47.77,47.75,47.75,13231.197771587744,22.1297,22.1297,22.1204,22.1204,13231.1978
2006-12-07 12:25:00,47.75,47.76,47.74,47.75,13649.025069637884,22.1204,22.1251,22.1158,22.1204,13649.0251
2006-12-07 12:30:00,47.75,47.76,47.73,47.73,15877.437325905294,22.1204,22.1251,22.1112,22.1112,15877.4373
2006-12-07 12:35:00,47.73,47.76,47.73,47.74,13091.922005571032,22.1112,22.1251,22.1112,22.1158,13091.922
2006-12-07 12:40:00,47.74,47.77,47.73,47.77,17548.74651810585,22.1158,22.1297,22.1112,22.1297,17548.7465
2006-12-07 12:45:00,47.76,47.76,47.7,47.72,16852.367688022285,22.1251,22.1251,22.0973,22.1065,16852.3677
2006-12-07 12:50:00,47.73,47.73,47.71,47.73,12256.267409470753,22.1112,22.1112,22.1019,22.1112,12256.2674
2006-12-07 12:55:00,47.73,47.74,47.73,47.74,6685.236768802229,22.1112,22.1158,22.1112,22.1158,6685.2368
2006-12-07 13:00:00,47.74,47.75,47.73,47.75,14763.231197771587,22.1158,22.1204,22.1112,22.1204,14763.2312
2006-12-07 13:05:00,47.75,47.78,47.75,47.77,19359.33147632312,22.1204,22.1343,22.1204,22.1297,19359.3315
2006-12-07 13:10:00,47.77,47.79,47.77,47.77,12952.64623955432,22.1297,22.139,22.1297,22.1297,12952.6462
2006-12-07 13:15:00,47.77,47.77,47.75,47.77,7103.064066852368,22.1297,22.1297,22.1204,22.1297,7103.0641
2006-12-07 13:20:00,47.78,47.78,47.75,47.76,15320.33426183844,22.1343,22.1343,22.1204,22.1251,15320.3343
2006-12-07 13:25:00,47.77,47.81,47.77,47.81,14902.506963788304,22.1297,22.1482,22.1297,22.1482,14902.507
2006-12-07 13:30:00,47.81,47.82,47.78,47.8,16434.540389972146,22.1482,22.1529,22.1343,22.1436,16434.5404
2006-12-07 13:35:00,47.79,47.79,47.75,47.75,12395.543175487466,22.139,22.139,22.1204,22.1204,12395.5432
2006-12-07 13:40:00,47.75,47.76,47.74,47.75,21169.91643454039,22.1204,22.1251,22.1158,22.1204,21169.9164
2006-12-07 13:45:00,47.75,47.8,47.75,47.8,11142.061281337048,22.1204,22.1436,22.1204,22.1436,11142.0613
2006-12-07 13:50:00,47.8,47.8,47.76,47.78,11559.888579387189,22.1436,22.1436,22.1251,22.1343,11559.8886
2006-12-07 13:55:00,47.78,47.78,47.75,47.75,12116.99164345404,22.1343,22.1343,22.1204,22.1204,12116.9916
2006-12-07 14:00:00,47.75,47.76,47.75,47.76,26462.395543175488,22.1204,22.1251,22.1204,22.1251,26462.3955
2006-12-07 14:05:00,47.75,47.78,47.75,47.75,15459.610027855157,22.1204,22.1343,22.1204,22.1204,15459.61
2006-12-07 14:10:00,47.75,47.77,47.75,47.76,22562.674094707523,22.1204,22.1297,22.1204,22.1251,22562.6741
2006-12-07 14:15:00,47.75,47.79,47.75,47.75,18941.504178272982,22.1204,22.139,22.1204,22.1204,18941.5042
2006-12-07 14:20:00,47.75,47.76,47.74,47.75,30501.392757660167,22.1204,22.1251,22.1158,22.1204,30501.3928
2006-12-07 14:25:00,47.75,47.75,47.74,47.74,7381.615598885794,22.1204,22.1204,22.1158,22.1158,7381.6156
2006-12-07 14:30:00,47.74,47.74,47.66,47.66,41225.62674094708,22.1158,22.1158,22.0788,22.0788,41225.6267
2006-12-07 14:35:00,47.66,47.68,47.65,47.68,12256.267409470753,22.0788,22.088,22.0741,22.088,12256.2674
2006-12-07 14:40:00,47.68,47.69,47.67,47.69,18802.228412256267,22.088,22.0926,22.0834,22.0926,18802.2284
2006-12-07 14:45:00,47.69,47.72,47.68,47.71,14484.679665738162,22.0926,22.1065,22.088,22.1019,14484.6797
2006-12-07 14:50:00,47.71,47.73,47.69,47.71,22701.949860724235,22.1019,22.1112,22.0926,22.1019,22701.9499
2006-12-07 14:55:00,47.72,47.73,47.7,47.7,19777.15877437326,22.1065,22.1112,22.0973,22.0973,19777.1588
2006-12-07 15:00:00,47.7,47.7,47.59,47.59,25905.29247910864,22.0973,22.0973,22.0463,22.0463,25905.2925
2006-12-07 15:05:00,47.59,47.66,47.59,47.66,27994.42896935933,22.0463,22.0788,22.0463,22.0788,27994.429
2006-12-07 15:10:00,47.67,47.68,47.66,47.67,24651.810584958217,22.0834,22.088,22.0788,22.0834,24651.8106
2006-12-07 15:15:00,47.67,47.73,47.67,47.72,28969.359331476324,22.0834,22.1112,22.0834,22.1065,28969.3593
2006-12-07 15:20:00,47.72,47.78,47.72,47.77,29108.63509749304,22.1065,22.1343,22.1065,22.1297,29108.6351
2006-12-07 15:25:00,47.78,47.83,47.77,47.8,43314.76323119777,22.1343,22.1575,22.1297,22.1436,43314.7632
2006-12-07 15:30:00,47.8,47.8,47.78,47.78,38022.28412256268,22.1436,22.1436,22.1343,22.1343,38022.2841
2006-12-07 15:35:00,47.78,47.78,47.75,47.75,32311.97771587744,22.1343,22.1343,22.1204,22.1204,32311.9777
2006-12-07 15:40:00,47.75,47.78,47.75,47.78,39972.14484679666,22.1204,22.1343,22.1204,22.1343,39972.1448
2006-12-07 15:45:00,47.78,47.78,47.75,47.77,53481.89415041783,22.1343,22.1343,22.1204,22.1297,53481.8942
2006-12-07 15:50:00,47.77,47.77,47.65,47.65,56963.78830083566,22.1297,22.1297,22.0741,22.0741,56963.7883
2006-12-07 15:55:00,47.65,47.71,47.65,47.66,82590.52924791086,22.0741,22.1019,22.0741,22.0788,82590.5292
2006-12-08 09:30:00,47.46,47.74,47.46,47.73,32311.97771587744,21.9861,22.1158,21.9861,22.1112,32311.9777
2006-12-08 09:35:00,47.73,47.83,47.57,47.57,43454.03899721448,22.1112,22.1575,22.0371,22.0371,43454.039
2006-12-08 09:40:00,47.57,47.64,47.5,47.52,30501.392757660167,22.0371,22.0695,22.0046,22.0139,30501.3928
2006-12-08 09:45:00,47.52,47.54,47.47,47.48,27158.774373259053,22.0139,22.0232,21.9907,21.9954,27158.7744
2006-12-08 09:50:00,47.47,47.5,47.43,47.5,26183.844011142064,21.9907,22.0046,21.9722,22.0046,26183.844
2006-12-08 09:55:00,47.51,47.52,47.3,47.34,44568.24512534819,22.0093,22.0139,21.912,21.9305,44568.2451
2006-12-08 10:00:00,47.32,47.32,47.1,47.22,59470.75208913649,21.9212,21.9212,21.8193,21.8749,59470.7521
2006-12-08 10:05:00,47.22,47.25,47.15,47.16,29108.63509749304,21.8749,21.8888,21.8425,21.8471,29108.6351
2006-12-08 10:10:00,47.16,47.23,47.15,47.23,27855.15320334262,21.8471,21.8796,21.8425,21.8796,27855.1532
2006-12-08 10:15:00,47.23,47.23,47.07,47.1,55292.4791086351,21.8796,21.8796,21.8054,21.8193,55292.4791
2006-12-08 10:20:00,47.09,47.15,47.09,47.15,24233.98328690808,21.8147,21.8425,21.8147,21.8425,24233.9833
2006-12-08 10:25:00,47.15,47.19,47.15,47.19,38997.21448467967,21.8425,21.861,21.8425,21.861,38997.2145
2006-12-08 10:30:00,47.19,47.24,47.17,47.18,22005.57103064067,21.861,21.8842,21.8518,21.8564,22005.571
2006-12-08 10:35:00,47.19,47.22,47.18,47.2,26323.119777158776,21.861,21.8749,21.8564,21.8657,26323.1198
2006-12-08 10:40:00,47.2,47.36,47.2,47.34,20891.364902506964,21.8657,21.9398,21.8657,21.9305,20891.3649
2006-12-08 10:45:00,47.32,47.33,47.19,47.23,16573.816155988858,21.9212,21.9259,21.861,21.8796,16573.8162
2006-12-08 10:50:00,47.24,47.31,47.24,47.27,12395.543175487466,21.8842,21.9166,21.8842,21.8981,12395.5432
2006-12-08 10:55:00,47.26,47.26,47.15,47.15,12952.64623955432,21.8935,21.8935,21.8425,21.8425,12952.6462
2006-12-08 11:00:00,47.15,47.2,47.13,47.15,188022.28412256268,21.8425,21.8657,21.8332,21.8425,188022.2841
2006-12-08 11:05:00,47.16,47.27,47.16,47.2,20473.537604456826,21.8471,21.8981,21.8471,21.8657,20473.5376
2006-12-08 11:10:00,47.22,47.22,47.19,47.2,12116.99164345404,21.8749,21.8749,21.861,21.8657,12116.9916
2006-12-08 11:15:00,47.21,47.29,47.2,47.29,24233.98328690808,21.8703,21.9073,21.8657,21.9073,24233.9833
2006-12-08 11:20:00,47.31,47.37,47.31,47.32,13091.922005571032,21.9166,21.9444,21.9166,21.9212,13091.922
2006-12-08 11:25:00,47.33,47.42,47.33,47.4,17966.57381615599,21.9259,21.9676,21.9259,21.9583,17966.5738
2006-12-08 11:30:00,47.42,47.5,47.41,47.42,31058.49582172702,21.9676,22.0046,21.9629,21.9676,31058.4958
2006-12-08 11:35:00,47.42,47.42,47.37,47.37,16155.98885793872,21.9676,21.9676,21.9444,21.9444,16155.9889
2006-12-08 11:40:00,47.37,47.37,47.35,47.37,8077.994428969359,21.9444,21.9444,21.9351,21.9444,8077.9944
2006-12-08 11:45:00,47.39,47.42,47.38,47.39,22284.122562674096,21.9537,21.9676,21.949,21.9537,22284.1226
2006-12-08 11:50:00,47.38,47.4,47.37,47.38,8913.649025069639,21.949,21.9583,21.9444,21.949,8913.649
2006-12-08 11:55:00,47.38,47.4,47.37,47.37,10584.958217270196,21.949,21.9583,21.9444,21.9444,10584.9582
2006-12-08 12:00:00,47.37,47.4,47.37,47.39,10027.855153203343,21.9444,21.9583,21.9444,21.9537,10027.8552
2006-12-08 12:05:00,47.4,47.4,47.37,47.37,20473.537604456826,21.9583,21.9583,21.9444,21.9444,20473.5376
2006-12-08 12:10:00,47.37,47.37,47.32,47.32,11559.888579387189,21.9444,21.9444,21.9212,21.9212,11559.8886
2006-12-08 12:15:00,47.32,47.33,47.29,47.32,18523.676880222843,21.9212,21.9259,21.9073,21.9212,18523.6769
2006-12-08 12:20:00,47.32,47.36,47.32,47.33,10584.958217270196,21.9212,21.9398,21.9212,21.9259,10584.9582
2006-12-08 12:25:00,47.33,47.41,47.32,47.4,36072.42339832869,21.9259,21.9629,21.9212,21.9583,36072.4234
2006-12-08 12:30:00,47.4,47.4,47.39,47.39,19080.77994428969,21.9583,21.9583,21.9537,21.9537,19080.7799
2006-12-08 12:35:00,47.39,47.39,47.33,47.34,24791.08635097493,21.9537,21.9537,21.9259,21.9305,24791.0864
2006-12-08 12:40:00,47.34,47.36,47.34,47.36,7520.891364902507,21.9305,21.9398,21.9305,21.9398,7520.8914
2006-12-08 12:45:00,47.36,47.39,47.36,47.39,10445.682451253482,21.9398,21.9537,21.9398,21.9537,10445.6825
2006-12-08 12:50:00,47.38,47.4,47.38,47.39,19498.60724233984,21.949,21.9583,21.949,21.9537,19498.6072
2006-12-08 12:55:00,47.39,47.42,47.39,47.42,18105.849582172705,21.9537,21.9676,21.9537,21.9676,18105.8496
2006-12-08 13:00:00,47.42,47.43,47.41,47.42,16852.367688022285,21.9676,21.9722,21.9629,21.9676,16852.3677
2006-12-08 13:05:00,47.42,47.42,47.38,47.38,5013.927576601672,21.9676,21.9676,21.949,21.949,5013.9276
2006-12-08 13:10:00,47.38,47.38,47.25,47.25,8077.994428969359,21.949,21.949,21.8888,21.8888,8077.9944
2006-12-08 13:15:00,47.25,47.26,47.22,47.24,11281.337047353762,21.8888,21.8935,21.8749,21.8842,11281.337
2006-12-08 13:20:00,47.24,47.29,47.24,47.26,23119.777158774374,21.8842,21.9073,21.8842,21.8935,23119.7772
2006-12-08 13:25:00,47.26,47.27,47.24,47.24,19359.33147632312,21.8935,21.8981,21.8842,21.8842,19359.3315
2006-12-08 13:30:00,47.24,47.24,47.15,47.19,17270.194986072423,21.8842,21.8842,21.8425,21.861,17270.195
2006-12-08 13:35:00,47.19,47.19,47.15,47.17,15320.33426183844,21.861,21.861,21.8425,21.8518,15320.3343
2006-12-08 13:40:00,47.17,47.17,47.14,47.17,14484.679665738162,21.8518,21.8518,21.8379,21.8518,14484.6797
2006-12-08 13:45:00,47.17,47.17,47.12,47.12,14623.955431754875,21.8518,21.8518,21.8286,21.8286,14623.9554
2006-12-08 13:50:00,47.13,47.18,47.1,47.17,25348.189415041783,21.8332,21.8564,21.8193,21.8518,25348.1894
2006-12-08 13:55:00,47.17,47.19,47.16,47.17,12813.370473537603,21.8518,21.861,21.8471,21.8518,12813.3705
2006-12-08 14:00:00,47.17,47.22,47.17,47.22,17409.47075208914,21.8518,21.8749,21.8518,21.8749,17409.4708
2006-12-08 14:05:00,47.22,47.27,47.22,47.24,14066.852367688023,21.8749,21.8981,21.8749,21.8842,14066.8524
2006-12-08 14:10:00,47.24,47.25,47.22,47.25,17548.74651810585,21.8842,21.8888,21.8749,21.8888,17548.7465
2006-12-08 14:15:00,47.27,47.29,47.24,47.28,17688.022284122562,21.8981,21.9073,21.8842,21.9027,17688.0223
2006-12-08 14:20:00,47.28,47.29,47.27,47.29,9610.027855153205,21.9027,21.9073,21.8981,21.9073,9610.0279
2006-12-08 14:25:00,47.29,47.32,47.28,47.32,42896.93593314764,21.9073,21.9212,21.9027,21.9212,42896.9359
2006-12-08 14:30:00,47.32,47.34,47.31,47.33,38022.28412256268,21.9212,21.9305,21.9166,21.9259,38022.2841
2006-12-08 14:35:00,47.32,47.39,47.29,47.37,32869.08077994429,21.9212,21.9537,21.9073,21.9444,32869.0808
2006-12-08 14:40:00,47.38,47.43,47.37,47.41,16016.713091922007,21.949,21.9722,21.9444,21.9629,16016.7131
2006-12-08 14:45:00,47.4,47.4,47.38,47.4,21030.64066852368,21.9583,21.9583,21.949,21.9583,21030.6407
2006-12-08 14:50:00,47.4,47.49,47.39,47.46,24512.534818941505,21.9583,22.0,21.9537,21.9861,24512.5348
2006-12-08 14:55:00,47.46,47.46,47.39,47.39,7242.339832869081,21.9861,21.9861,21.9537,21.9537,7242.3398
2006-12-08 15:00:00,47.39,47.4,47.37,47.38,27437.32590529248,21.9537,21.9583,21.9444,21.949,27437.3259
2006-12-08 15:05:00,47.38,47.42,47.37,47.41,27019.49860724234,21.949,21.9676,21.9444,21.9629,27019.4986
2006-12-08 15:10:00,47.4,47.4,47.38,47.39,26044.56824512535,21.9583,21.9583,21.949,21.9537,26044.5682
2006-12-08 15:15:00,47.39,47.4,47.39,47.39,10724.23398328691,21.9537,21.9583,21.9537,21.9537,10724.234
2006-12-08 15:20:00,47.39,47.4,47.39,47.39,18245.125348189416,21.9537,21.9583,21.9537,21.9537,18245.1253
2006-12-08 15:25:00,47.39,47.4,47.39,47.39,17688.022284122562,21.9537,21.9583,21.9537,21.9537,17688.0223
2006-12-08 15:30:00,47.39,47.4,47.38,47.4,36629.526462395545,21.9537,21.9583,21.949,21.9583,36629.5265
2006-12-08 15:35:00,47.4,47.4,47.39,47.39,45125.34818941505,21.9583,21.9583,21.9537,21.9537,45125.3482
2006-12-08 15:40:00,47.4,47.4,47.38,47.39,31894.1504178273,21.9583,21.9583,21.949,21.9537,31894.1504
2006-12-08 15:45:00,47.39,47.4,47.38,47.4,66852.36768802229,21.9537,21.9583,21.949,21.9583,66852.3677
2006-12-08 15:50:00,47.4,47.41,47.37,47.41,51532.03342618384,21.9583,21.9629,21.9444,21.9629,51532.0334
2006-12-08 15:55:00,47.4,47.44,47.4,47.4,34679.66573816156,21.9583,21.9768,21.9583,21.9583,34679.6657
2006-12-11 09:30:00,47.29,47.55,47.26,47.55,64623.95543175488,21.9073,22.0278,21.8935,22.0278,64623.9554
2006-12-11 09:35:00,47.55,47.57,47.35,47.36,44846.796657381616,22.0278,22.0371,21.9351,21.9398,44846.7967
2006-12-11 09:40:00,47.36,47.5,47.26,47.45,40389.9721448468,21.9398,22.0046,21.8935,21.9815,40389.9721
2006-12-11 09:45:00,47.47,47.68,47.47,47.65,50139.27576601672,21.9907,22.088,21.9907,22.0741,50139.2758
2006-12-11 09:50:00,47.65,47.68,47.58,47.62,59052.92479108636,22.0741,22.088,22.0417,22.0602,59052.9248
2006-12-11 09:55:00,47.6,47.6,47.48,47.58,24233.98328690808,22.051,22.051,21.9954,22.0417,24233.9833
2006-12-11 10:00:00,47.59,47.67,47.59,47.62,40947.07520891365,22.0463,22.0834,22.0463,22.0602,40947.0752
2006-12-11 10:05:00,47.62,47.64,47.6,47.6,58635.09749303621,22.0602,22.0695,22.051,22.051,58635.0975
2006-12-11 10:10:00,47.6,47.6,47.51,47.58,55988.85793871867,22.051,22.051,22.0093,22.0417,55988.8579
2006-12-11 10:15:00,47.55,47.57,47.47,47.49,50835.654596100285,22.0278,22.0371,21.9907,22.0,50835.6546
2006-12-11 10:20:00,47.49,47.49,47.34,47.36,42479.108635097495,22.0,22.0,21.9305,21.9398,42479.1086
2006-12-11 10:25:00,47.37,47.37,47.31,47.31,55431.754874651815,21.9444,21.9444,21.9166,21.9166,55431.7549
2006-12-11 10:30:00,47.32,47.32,47.25,47.25,25069.63788300836,21.9212,21.9212,21.8888,21.8888,25069.6379
2006-12-11 10:35:00,47.24,47.26,47.16,47.22,41364.902506963794,21.8842,21.8935,21.8471,21.8749,41364.9025
2006-12-11 10:40:00,47.22,47.24,47.14,47.17,20194.9860724234,21.8749,21.8842,21.8379,21.8518,20194.9861
2006-12-11 10:45:00,47.17,47.17,47.12,47.14,25766.01671309192,21.8518,21.8518,21.8286,21.8379,25766.0167
2006-12-11 10:50:00,47.14,47.19,47.14,47.17,26601.671309192203,21.8379,21.861,21.8379,21.8518,26601.6713
2006-12-11 10:55:00,47.17,47.2,47.16,47.19,27994.42896935933,21.8518,21.8657,21.8471,21.861,27994.429
2006-12-11 11:00:00,47.19,47.22,47.16,47.16,14345.403899721448,21.861,21.8749,21.8471,21.8471,14345.4039
2006-12-11 11:05:00,47.16,47.3,47.15,47.27,24373.2590529248,21.8471,21.912,21.8425,21.8981,24373.2591
2006-12-11 11:10:00,47.29,47.29,47.26,47.27,20334.26183844012,21.9073,21.9073,21.8935,21.8981,20334.2618
2006-12-11 11:15:00,47.27,47.32,47.26,47.3,29805.013927576605,21.8981,21.9212,21.8935,21.912,29805.0139
2006-12-11 11:20:00,47.3,47.3,47.23,47.23,23119.777158774374,21.912,21.912,21.8796,21.8796,23119.7772
2006-12-11 11:25:00,47.23,47.24,47.19,47.2,43175.48746518106,21.8796,21.8842,21.861,21.8657,43175.4875
2006-12-11 11:30:00,47.2,47.21,47.19,47.19,26183.844011142064,21.8657,21.8703,21.861,21.861,26183.844
2006-12-11 11:35:00,47.17,47.19,47.15,47.15,26462.395543175488,21.8518,21.861,21.8425,21.8425,26462.3955
2006-12-11 11:40:00,47.16,47.17,47.11,47.16,26044.56824512535,21.8471,21.8518,21.824,21.8471,26044.5682
2006-12-11 11:45:00,47.16,47.16,47.09,47.09,34958.21727019499,21.8471,21.8471,21.8147,21.8147,34958.2173
2006-12-11 11:50:00,47.1,47.14,47.06,47.07,48467.96657381616,21.8193,21.8379,21.8008,21.8054,48467.9666
2006-12-11 11:55:00,47.07,47.09,47.06,47.09,25487.4651810585,21.8054,21.8147,21.8008,21.8147,25487.4652
2006-12-11 12:00:00,47.09,47.11,47.06,47.07,47353.760445682456,21.8147,21.824,21.8008,21.8054,47353.7604
2006-12-11 12:05:00,47.07,47.07,46.99,46.99,61559.88857938719,21.8054,21.8054,21.7684,21.7684,61559.8886
2006-12-11 12:10:00,46.99,47.01,46.98,46.99,44986.072423398335,21.7684,21.7776,21.7637,21.7684,44986.0724
2006-12-11 12:15:00,47.0,47.01,46.96,46.96,28272.98050139276,21.773,21.7776,21.7545,21.7545,28272.9805
2006-12-11 12:20:00,46.96,47.04,46.96,47.01,40529.24791086351,21.7545,21.7915,21.7545,21.7776,40529.2479
2006-12-11 12:25:00,47.01,47.01,46.88,46.92,67966.57381615599,21.7776,21.7776,21.7174,21.7359,67966.5738
2006-12-11 12:30:00,46.93,46.97,46.89,46.93,140250.6963788301,21.7406,21.7591,21.722,21.7406,140250.6964
2006-12-11 12:35:00,46.92,46.94,46.89,46.91,151532.03342618386,21.7359,21.7452,21.722,21.7313,151532.0334
2006-12-11 12:40:00,46.91,46.95,46.91,46.94,12813.370473537603,21.7313,21.7498,21.7313,21.7452,12813.3705
2006-12-11 12:45:00,46.94,46.96,46.94,46.95,26601.671309192203,21.7452,21.7545,21.7452,21.7498,26601.6713
2006-12-11 12:50:00,46.96,46.96,46.92,46.94,25348.189415041783,21.7545,21.7545,21.7359,21.7452,25348.1894
2006-12-11 12:55:00,46.94,46.96,46.94,46.94,22423.398328690808,21.7452,21.7545,21.7452,21.7452,22423.3983
2006-12-11 13:00:00,46.94,46.99,46.93,46.98,32590.529247910865,21.7452,21.7684,21.7406,21.7637,32590.5292
2006-12-11 13:05:00,46.98,46.99,46.96,46.99,30222.841225626744,21.7637,21.7684,21.7545,21.7684,30222.8412
2006-12-11 13:10:00,46.99,47.04,46.99,47.01,64484.67966573816,21.7684,21.7915,21.7684,21.7776,64484.6797
2006-12-11 13:15:00,47.03,47.07,47.03,47.04,28551.532033426185,21.7869,21.8054,21.7869,21.7915,28551.532
2006-12-11 13:20:00,47.06,47.09,47.04,47.08,36490.25069637883,21.8008,21.8147,21.7915,21.8101,36490.2507
2006-12-11 13:25:00,47.07,47.08,47.01,47.01,37325.90529247911,21.8054,21.8101,21.7776,21.7776,37325.9053
2006-12-11 13:30:00,47.01,47.03,46.99,47.03,30222.841225626744,21.7776,21.7869,21.7684,21.7869,30222.8412
2006-12-11 13:35:00,47.03,47.03,46.99,47.0,13370.473537604455,21.7869,21.7869,21.7684,21.773,13370.4735
2006-12-11 13:40:00,47.0,47.03,47.0,47.01,18802.228412256267,21.773,21.7869,21.773,21.7776,18802.2284
2006-12-11 13:45:00,47.01,47.03,47.01,47.03,15738.16155988858,21.7776,21.7869,21.7776,21.7869,15738.1616
2006-12-11 13:50:00,47.02,47.03,47.01,47.03,30501.392757660167,21.7823,21.7869,21.7776,21.7869,30501.3928
2006-12-11 13:55:00,47.03,47.03,47.01,47.02,30779.944289693594,21.7869,21.7869,21.7776,21.7823,30779.9443
2006-12-11 14:00:00,47.01,47.02,47.0,47.02,21448.46796657382,21.7776,21.7823,21.773,21.7823,21448.468
2006-12-11 14:05:00,47.01,47.03,47.01,47.01,42061.28133704736,21.7776,21.7869,21.7776,21.7776,42061.2813
2006-12-11 14:10:00,47.02,47.02,46.98,46.98,19637.883008356548,21.7823,21.7823,21.7637,21.7637,19637.883
2006-12-11 14:15:00,46.98,46.99,46.95,46.95,56267.40947075209,21.7637,21.7684,21.7498,21.7498,56267.4095
2006-12-11 14:20:00,46.95,46.96,46.95,46.96,38579.38718662953,21.7498,21.7545,21.7498,21.7545,38579.3872
2006-12-11 14:25:00,46.95,46.96,46.95,46.96,23676.880222841228,21.7498,21.7545,21.7498,21.7545,23676.8802
2006-12-11 14:30:00,46.95,46.96,46.95,46.95,22144.846796657384,21.7498,21.7545,21.7498,21.7498,22144.8468
2006-12-11 14:35:00,46.96,46.98,46.95,46.96,40947.07520891365,21.7545,21.7637,21.7498,21.7545,40947.0752
2006-12-11 14:40:00,46.96,46.96,46.95,46.95,22980.501392757666,21.7545,21.7545,21.7498,21.7498,22980.5014
2006-12-11 14:45:00,46.95,47.0,46.95,46.96,77019.49860724235,21.7498,21.773,21.7498,21.7545,77019.4986
2006-12-11 14:50:00,46.97,46.98,46.94,46.97,36072.42339832869,21.7591,21.7637,21.7452,21.7591,36072.4234
2006-12-11 14:55:00,46.98,46.99,46.92,46.98,72841.22562674095,21.7637,21.7684,21.7359,21.7637,72841.2256
2006-12-11 15:00:00,46.98,46.99,46.94,46.99,130919.22005571032,21.7637,21.7684,21.7452,21.7684,130919.2201
2006-12-11 15:05:00,46.99,46.99,46.94,46.99,60306.40668523677,21.7684,21.7684,21.7452,21.7684,60306.4067
2006-12-11 15:10:00,46.99,47.06,46.98,47.06,75069.63788300836,21.7684,21.8008,21.7637,21.8008,75069.6379
2006-12-11 15:15:00,47.06,47.08,47.02,47.03,33008.356545961,21.8008,21.8101,21.7823,21.7869,33008.3565
2006-12-11 15:20:00,47.02,47.03,47.01,47.01,48885.7938718663,21.7823,21.7869,21.7776,21.7776,48885.7939
2006-12-11 15:25:00,47.01,47.04,46.99,47.04,54038.99721448468,21.7776,21.7915,21.7684,21.7915,54038.9972
2006-12-11 15:30:00,47.03,47.04,46.99,47.0,31476.32311977716,21.7869,21.7915,21.7684,21.773,31476.3231
2006-12-11 15:35:00,47.0,47.02,46.99,47.02,48328.690807799445,21.773,21.7823,21.7684,21.7823,48328.6908
2006-12-11 15:40:00,47.02,47.03,47.0,47.0,47771.58774373259,21.7823,21.7869,21.773,21.773,47771.5877
2006-12-11 15:45:00,47.0,47.08,47.0,47.06,92896.93593314764,21.773,21.8101,21.773,21.8008,92896.9359
2006-12-11 15:50:00,47.07,47.16,47.06,47.14,112256.26740947076,21.8054,21.8471,21.8008,21.8379,112256.2674
2006-12-11 15:55:00,47.14,47.17,47.04,47.06,68105.84958217271,21.8379,21.8518,21.7915,21.8008,68105.8496
2006-12-12 09:30:00,47.22,47.39,47.22,47.38,33426.183844011146,21.8749,21.9537,21.8749,21.949,33426.1838
2006-12-12 09:35:00,47.46,47.55,47.32,47.42,58774.373259052925,21.9861,22.0278,21.9212,21.9676,58774.3733
2006-12-12 09:40:00,47.42,47.45,47.12,47.12,57242.33983286908,21.9676,21.9815,21.8286,21.8286,57242.3398
2006-12-12 09:45:00,47.12,47.32,47.12,47.32,29526.46239554317,21.8286,21.9212,21.8286,21.9212,29526.4624
2006-12-12 09:50:00,47.3,47.45,47.29,47.33,17548.74651810585,21.912,21.9815,21.9073,21.9259,17548.7465
2006-12-12 09:55:00,47.32,47.35,47.2,47.24,36211.69916434541,21.9212,21.9351,21.8657,21.8842,36211.6992
2006-12-12 10:00:00,47.25,47.35,47.24,47.34,30083.56545961003,21.8888,21.9351,21.8842,21.9305,30083.5655
2006-12-12 10:05:00,47.32,47.39,47.31,47.38,35654.596100278555,21.9212,21.9537,21.9166,21.949,35654.5961
2006-12-12 10:10:00,47.37,47.37,47.27,47.33,19777.15877437326,21.9444,21.9444,21.8981,21.9259,19777.1588
2006-12-12 10:15:00,47.33,47.39,47.32,47.38,34122.56267409471,21.9259,21.9537,21.9212,21.949,34122.5627
2006-12-12 10:20:00,47.38,47.39,47.37,47.39,26183.844011142064,21.949,21.9537,21.9444,21.9537,26183.844
2006-12-12 10:25:00,47.38,47.44,47.37,47.4,28272.98050139276,21.949,21.9768,21.9444,21.9583,28272.9805
2006-12-12 10:30:00,47.41,47.41,47.35,47.39,18941.504178272982,21.9629,21.9629,21.9351,21.9537,18941.5042
2006-12-12 10:35:00,47.39,47.39,47.33,47.38,29247.91086350975,21.9537,21.9537,21.9259,21.949,29247.9109
2006-12-12 10:40:00,47.38,47.42,47.35,47.38,31476.32311977716,21.949,21.9676,21.9351,21.949,31476.3231
2006-12-12 10:45:00,47.39,47.42,47.37,47.39,39554.31754874652,21.9537,21.9676,21.9444,21.9537,39554.3175
2006-12-12 10:50:00,47.38,47.4,47.34,47.34,24791.08635097493,21.949,21.9583,21.9305,21.9305,24791.0864
2006-12-12 10:55:00,47.34,47.37,47.32,47.36,24512.534818941505,21.9305,21.9444,21.9212,21.9398,24512.5348
2006-12-12 11:00:00,47.36,47.38,47.32,47.32,21309.192200557103,21.9398,21.949,21.9212,21.9212,21309.1922
2006-12-12 11:05:00,47.32,47.35,47.3,47.3,25905.29247910864,21.9212,21.9351,21.912,21.912,25905.2925
2006-12-12 11:10:00,47.29,47.29,47.25,47.29,17688.022284122562,21.9073,21.9073,21.8888,21.9073,17688.0223
2006-12-12 11:15:00,47.29,47.32,47.29,47.31,105849.58217270196,21.9073,21.9212,21.9073,21.9166,105849.5822
2006-12-12 11:20:00,47.32,47.32,47.3,47.32,8495.821727019498,21.9212,21.9212,21.912,21.9212,8495.8217
2006-12-12 11:25:00,47.32,47.32,47.31,47.32,17130.91922005571,21.9212,21.9212,21.9166,21.9212,17130.9192
2006-12-12 11:30:00,47.32,47.32,47.27,47.27,15320.33426183844,21.9212,21.9212,21.8981,21.8981,15320.3343
2006-12-12 11:35:00,47.27,47.32,47.27,47.32,10445.682451253482,21.8981,21.9212,21.8981,21.9212,10445.6825
2006-12-12 11:40:00,47.32,47.32,47.27,47.3,19777.15877437326,21.9212,21.9212,21.8981,21.912,19777.1588
2006-12-12 11:45:00,47.31,47.45,47.31,47.44,12952.64623955432,21.9166,21.9815,21.9166,21.9768,12952.6462
2006-12-12 11:50:00,47.45,47.46,47.4,47.4,10863.50974930362,21.9815,21.9861,21.9583,21.9583,10863.5097
2006-12-12 11:55:00,47.4,47.4,47.31,47.32,19637.883008356548,21.9583,21.9583,21.9166,21.9212,19637.883
2006-12-12 12:00:00,47.32,47.32,47.2,47.2,26462.395543175488,21.9212,21.9212,21.8657,21.8657,26462.3955
2006-12-12 12:05:00,47.2,47.22,47.15,47.15,24651.810584958217,21.8657,21.8749,21.8425,21.8425,24651.8106
2006-12-12 12:10:00,47.15,47.15,47.0,47.1,34540.38997214485,21.8425,21.8425,21.773,21.8193,34540.39
2006-12-12 12:15:00,47.11,47.15,47.11,47.14,13370.473537604455,21.824,21.8425,21.824,21.8379,13370.4735
2006-12-12 12:20:00,47.14,47.19,47.07,47.12,29526.46239554317,21.8379,21.861,21.8054,21.8286,29526.4624
2006-12-12 12:25:00,47.11,47.16,47.09,47.14,14763.231197771587,21.824,21.8471,21.8147,21.8379,14763.2312
2006-12-12 12:30:00,47.14,47.2,47.14,47.17,28133.704735376046,21.8379,21.8657,21.8379,21.8518,28133.7047
2006-12-12 12:35:00,47.17,47.17,47.15,47.17,24094.707520891367,21.8518,21.8518,21.8425,21.8518,24094.7075
2006-12-12 12:40:00,47.16,47.17,47.15,47.15,19359.33147632312,21.8471,21.8518,21.8425,21.8425,19359.3315
2006-12-12 12:45:00,47.17,47.21,47.17,47.21,23816.15598885794,21.8518,21.8703,21.8518,21.8703,23816.156
2006-12-12 12:50:00,47.21,47.22,47.19,47.19,31894.1504178273,21.8703,21.8749,21.861,21.861,31894.1504
2006-12-12 12:55:00,47.19,47.21,47.19,47.21,19220.05571030641,21.861,21.8703,21.861,21.8703,19220.0557
2006-12-12 13:00:00,47.21,47.21,47.12,47.13,23398.3286908078,21.8703,21.8703,21.8286,21.8332,23398.3287
2006-12-12 13:05:00,47.12,47.23,47.11,47.23,14763.231197771587,21.8286,21.8796,21.824,21.8796,14763.2312
2006-12-12 13:10:00,47.23,47.29,47.22,47.24,27158.774373259053,21.8796,21.9073,21.8749,21.8842,27158.7744
2006-12-12 13:15:00,47.24,47.24,47.21,47.24,19080.77994428969,21.8842,21.8842,21.8703,21.8842,19080.7799
2006-12-12 13:20:00,47.24,47.25,47.21,47.22,17409.47075208914,21.8842,21.8888,21.8703,21.8749,17409.4708
2006-12-12 13:25:00,47.2,47.27,47.2,47.27,14902.506963788304,21.8657,21.8981,21.8657,21.8981,14902.507
2006-12-12 13:30:00,47.27,47.29,47.26,47.28,25905.29247910864,21.8981,21.9073,21.8935,21.9027,25905.2925
2006-12-12 13:35:00,47.28,47.28,47.23,47.24,30222.841225626744,21.9027,21.9027,21.8796,21.8842,30222.8412
2006-12-12 13:40:00,47.24,47.25,47.22,47.25,16295.264623955432,21.8842,21.8888,21.8749,21.8888,16295.2646
2006-12-12 13:45:00,47.25,47.25,47.23,47.23,12395.543175487466,21.8888,21.8888,21.8796,21.8796,12395.5432
2006-12-12 13:50:00,47.23,47.27,47.23,47.27,19916.43454038997,21.8796,21.8981,21.8796,21.8981,19916.4345
2006-12-12 13:55:00,47.27,47.33,47.27,47.33,20334.26183844012,21.8981,21.9259,21.8981,21.9259,20334.2618
2006-12-12 14:00:00,47.33,47.35,47.33,47.35,18523.676880222843,21.9259,21.9351,21.9259,21.9351,18523.6769
2006-12-12 14:05:00,47.35,47.35,47.24,47.27,33286.908077994434,21.9351,21.9351,21.8842,21.8981,33286.9081
2006-12-12 14:10:00,47.27,47.32,47.2,47.31,28830.08356545961,21.8981,21.9212,21.8657,21.9166,28830.0836
2006-12-12 14:15:00,47.32,47.34,47.18,47.32,40807.79944289694,21.9212,21.9305,21.8564,21.9212,40807.7994
2006-12-12 14:20:00,47.32,47.38,47.32,47.35,49721.44846796658,21.9212,21.949,21.9212,21.9351,49721.4485
2006-12-12 14:25:00,47.36,47.36,47.27,47.3,61559.88857938719,21.9398,21.9398,21.8981,21.912,61559.8886
2006-12-12 14:30:00,47.3,47.32,47.29,47.3,33983.28690807799,21.912,21.9212,21.9073,21.912,33983.2869
2006-12-12 14:35:00,47.31,47.31,47.21,47.22,39554.31754874652,21.9166,21.9166,21.8703,21.8749,39554.3175
2006-12-12 14:40:00,47.22,47.23,47.19,47.22,45125.34818941505,21.8749,21.8796,21.861,21.8749,45125.3482
2006-12-12 14:45:00,47.22,47.23,47.19,47.2,35236.76880222841,21.8749,21.8796,21.861,21.8657,35236.7688
2006-12-12 14:50:00,47.21,47.27,47.21,47.26,42479.108635097495,21.8703,21.8981,21.8703,21.8935,42479.1086
2006-12-12 14:55:00,47.26,47.32,47.26,47.29,38857.93871866296,21.8935,21.9212,21.8935,21.9073,38857.9387
2006-12-12 15:00:00,47.29,47.37,47.29,47.37,39554.31754874652,21.9073,21.9444,21.9073,21.9444,39554.3175
2006-12-12 15:05:00,47.37,47.42,47.37,47.39,32451.25348189416,21.9444,21.9676,21.9444,21.9537,32451.2535
2006-12-12 15:10:00,47.39,47.39,47.32,47.32,35654.596100278555,21.9537,21.9537,21.9212,21.9212,35654.5961
2006-12-12 15:15:00,47.31,47.33,47.28,47.29,22701.949860724235,21.9166,21.9259,21.9027,21.9073,22701.9499
2006-12-12 15:20:00,47.29,47.32,47.29,47.29,37743.73259052925,21.9073,21.9212,21.9073,21.9073,37743.7326
2006-12-12 15:25:00,47.31,47.37,47.31,47.37,28969.359331476324,21.9166,21.9444,21.9166,21.9444,28969.3593
2006-12-12 15:30:00,47.38,47.39,47.32,47.35,46518.10584958218,21.949,21.9537,21.9212,21.9351,46518.1058
2006-12-12 15:35:00,47.36,47.39,47.27,47.3,86350.97493036212,21.9398,21.9537,21.8981,21.912,86350.9749
2006-12-12 15:40:00,47.3,47.32,47.29,47.31,37604.45682451253,21.912,21.9212,21.9073,21.9166,37604.4568
2006-12-12 15:45:00,47.31,47.34,47.29,47.31,72701.94986072424,21.9166,21.9305,21.9073,21.9166,72701.9499
2006-12-12 15:50:00,47.29,47.33,47.27,47.32,48189.41504178273,21.9073,21.9259,21.8981,21.9212,48189.415
2006-12-12 15:55:00,47.32,47.37,47.32,47.37,30501.392757660167,21.9212,21.9444,21.9212,21.9444,30501.3928
2006-12-13 09:30:00,47.27,47.37,47.05,47.05,58635.09749303621,21.8981,21.9444,21.7962,21.7962,58635.0975
2006-12-13 09:35:00,47.05,47.22,47.04,47.18,57660.16713091922,21.7962,21.8749,21.7915,21.8564,57660.1671
2006-12-13 09:40:00,47.18,47.2,47.14,47.18,68941.50417827298,21.8564,21.8657,21.8379,21.8564,68941.5042
2006-12-13 09:45:00,47.19,47.2,47.14,47.15,54317.54874651811,21.861,21.8657,21.8379,21.8425,54317.5487
2006-12-13 09:50:00,47.17,47.19,47.15,47.17,41225.62674094708,21.8518,21.861,21.8425,21.8518,41225.6267
2006-12-13 09:55:00,47.17,47.17,47.04,47.17,43871.86629526463,21.8518,21.8518,21.7915,21.8518,43871.8663
2006-12-13 10:00:00,47.19,47.23,47.11,47.11,17966.57381615599,21.861,21.8796,21.824,21.824,17966.5738
2006-12-13 10:05:00,47.11,47.16,47.09,47.12,21587.74373259053,21.824,21.8471,21.8147,21.8286,21587.7437
2006-12-13 10:10:00,47.11,47.12,47.03,47.03,37047.35376044569,21.824,21.8286,21.7869,21.7869,37047.3538
2006-12-13 10:15:00,47.03,47.09,47.01,47.04,56128.13370473538,21.7869,21.8147,21.7776,21.7915,56128.1337
2006-12-13 10:20:00,47.04,47.12,47.02,47.12,49164.34540389972,21.7915,21.8286,21.7823,21.8286,49164.3454
2006-12-13 10:25:00,47.12,47.16,47.09,47.13,31754.874651810587,21.8286,21.8471,21.8147,21.8332,31754.8747
2006-12-13 10:30:00,47.13,47.13,47.09,47.09,26044.56824512535,21.8332,21.8332,21.8147,21.8147,26044.5682
2006-12-13 10:35:00,47.09,47.11,47.05,47.08,27437.32590529248,21.8147,21.824,21.7962,21.8101,27437.3259
2006-12-13 10:40:00,47.08,47.11,46.99,47.01,25348.189415041783,21.8101,21.824,21.7684,21.7776,25348.1894
2006-12-13 10:45:00,47.01,47.06,47.01,47.06,23676.880222841228,21.7776,21.8008,21.7776,21.8008,23676.8802
2006-12-13 10:50:00,47.09,47.09,47.01,47.04,27576.601671309192,21.8147,21.8147,21.7776,21.7915,27576.6017
2006-12-13 10:55:00,47.02,47.12,47.02,47.09,26740.947075208915,21.7823,21.8286,21.7823,21.8147,26740.9471
2006-12-13 11:00:00,47.09,47.09,47.02,47.05,26601.671309192203,21.8147,21.8147,21.7823,21.7962,26601.6713
2006-12-13 11:05:00,47.05,47.12,47.05,47.12,20891.364902506964,21.7962,21.8286,21.7962,21.8286,20891.3649
2006-12-13 11:10:00,47.12,47.13,47.09,47.09,16016.713091922007,21.8286,21.8332,21.8147,21.8147,16016.7131
2006-12-13 11:15:00,47.09,47.12,47.08,47.08,22144.846796657384,21.8147,21.8286,21.8101,21.8101,22144.8468
2006-12-13 11:20:00,47.08,47.09,47.04,47.04,29665.73816155989,21.8101,21.8147,21.7915,21.7915,29665.7382
2006-12-13 11:25:00,47.04,47.06,47.04,47.06,28690.807799442897,21.7915,21.8008,21.7915,21.8008,28690.8078
2006-12-13 11:30:00,47.06,47.12,47.06,47.11,27576.601671309192,21.8008,21.8286,21.8008,21.824,27576.6017
2006-12-13 11:35:00,47.12,47.13,47.11,47.11,19637.883008356548,21.8286,21.8332,21.824,21.824,19637.883
2006-12-13 11:40:00,47.11,47.11,47.07,47.09,112395.54317548747,21.824,21.824,21.8054,21.8147,112395.5432
2006-12-13 11:45:00,47.07,47.07,47.02,47.06,24094.707520891367,21.8054,21.8054,21.7823,21.8008,24094.7075
2006-12-13 11:50:00,47.06,47.06,47.02,47.02,14206.128133704737,21.8008,21.8008,21.7823,21.7823,14206.1281
2006-12-13 11:55:00,47.02,47.02,46.98,46.99,15181.058495821728,21.7823,21.7823,21.7637,21.7684,15181.0585
2006-12-13 12:00:00,46.99,47.02,46.95,46.97,37604.45682451253,21.7684,21.7823,21.7498,21.7591,37604.4568
2006-12-13 12:05:00,46.98,46.99,46.96,46.97,16573.816155988858,21.7637,21.7684,21.7545,21.7591,16573.8162
2006-12-13 12:10:00,46.96,47.01,46.96,46.99,20473.537604456826,21.7545,21.7776,21.7545,21.7684,20473.5376
2006-12-13 12:15:00,46.98,47.02,46.96,46.98,21309.192200557103,21.7637,21.7823,21.7545,21.7637,21309.1922
2006-12-13 12:20:00,46.98,47.01,46.95,46.95,10027.855153203343,21.7637,21.7776,21.7498,21.7498,10027.8552
2006-12-13 12:25:00,46.96,46.96,46.91,46.94,25348.189415041783,21.7545,21.7545,21.7313,21.7452,25348.1894
2006-12-13 12:30:00,46.94,46.96,46.94,46.96,9192.200557103064,21.7452,21.7545,21.7452,21.7545,9192.2006
2006-12-13 12:35:00,46.96,46.99,46.91,46.97,29944.28969359332,21.7545,21.7684,21.7313,21.7591,29944.2897
2006-12-13 12:40:00,46.96,47.0,46.96,46.99,14902.506963788304,21.7545,21.773,21.7545,21.7684,14902.507
2006-12-13 12:45:00,47.0,47.01,46.98,47.0,13509.74930362117,21.773,21.7776,21.7637,21.773,13509.7493
2006-12-13 12:50:00,47.0,47.01,46.99,46.99,14763.231197771587,21.773,21.7776,21.7684,21.7684,14763.2312
2006-12-13 12:55:00,47.0,47.01,46.96,46.97,15041.782729805014,21.773,21.7776,21.7545,21.7591,15041.7827
2006-12-13 13:00:00,46.99,47.0,46.98,46.99,11838.440111420614,21.7684,21.773,21.7637,21.7684,11838.4401
2006-12-13 13:05:00,46.99,47.05,46.99,47.03,20752.089136490253,21.7684,21.7962,21.7684,21.7869,20752.0891
2006-12-13 13:10:00,47.04,47.05,47.03,47.04,6685.236768802229,21.7915,21.7962,21.7869,21.7915,6685.2368
2006-12-13 13:15:00,47.06,47.06,47.04,47.05,6963.788300835655,21.8008,21.8008,21.7915,21.7962,6963.7883
2006-12-13 13:20:00,47.05,47.05,47.02,47.04,20891.364902506964,21.7962,21.7962,21.7823,21.7915,20891.3649
2006-12-13 13:25:00,47.04,47.06,47.04,47.06,7381.615598885794,21.7915,21.8008,21.7915,21.8008,7381.6156
2006-12-13 13:30:00,47.06,47.1,47.06,47.1,20334.26183844012,21.8008,21.8193,21.8008,21.8193,20334.2618
2006-12-13 13:35:00,47.1,47.1,47.04,47.06,15598.885793871868,21.8193,21.8193,21.7915,21.8008,15598.8858
2006-12-13 13:40:00,47.06,47.09,47.05,47.09,10445.682451253482,21.8008,21.8147,21.7962,21.8147,10445.6825
2006-12-13 13:45:00,47.1,47.1,47.08,47.1,12952.64623955432,21.8193,21.8193,21.8101,21.8193,12952.6462
2006-12-13 13:50:00,47.1,47.13,47.1,47.12,14206.128133704737,21.8193,21.8332,21.8193,21.8286,14206.1281
2006-12-13 13:55:00,47.13,47.14,47.12,47.14,24233.98328690808,21.8332,21.8379,21.8286,21.8379,24233.9833
2006-12-13 14:00:00,47.14,47.18,47.13,47.17,12952.64623955432,21.8379,21.8564,21.8332,21.8518,12952.6462
2006-12-13 14:05:00,47.17,47.19,47.14,47.19,22144.846796657384,21.8518,21.861,21.8379,21.861,22144.8468
2006-12-13 14:10:00,47.19,47.19,47.14,47.17,15877.437325905294,21.861,21.861,21.8379,21.8518,15877.4373
2006-12-13 14:15:00,47.17,47.2,47.17,47.18,16434.540389972146,21.8518,21.8657,21.8518,21.8564,16434.5404
2006-12-13 14:20:00,47.18,47.19,47.17,47.18,11977.715877437327,21.8564,21.861,21.8518,21.8564,11977.7159
2006-12-13 14:25:00,47.19,47.19,47.16,47.17,15738.16155988858,21.861,21.861,21.8471,21.8518,15738.1616
2006-12-13 14:30:00,47.17,47.17,47.13,47.17,17270.194986072423,21.8518,21.8518,21.8332,21.8518,17270.195
2006-12-13 14:35:00,47.16,47.17,47.13,47.13,19498.60724233984,21.8471,21.8518,21.8332,21.8332,19498.6072
2006-12-13 14:40:00,47.13,47.17,47.12,47.15,28133.704735376046,21.8332,21.8518,21.8286,21.8425,28133.7047
2006-12-13 14:45:00,47.15,47.16,47.14,47.16,15041.782729805014,21.8425,21.8471,21.8379,21.8471,15041.7827
2006-12-13 14:50:00,47.16,47.16,47.14,47.15,22841.225626740947,21.8471,21.8471,21.8379,21.8425,22841.2256
2006-12-13 14:55:00,47.16,47.17,47.13,47.14,23119.777158774374,21.8471,21.8518,21.8332,21.8379,23119.7772
2006-12-13 15:00:00,47.14,47.18,47.14,47.18,22005.57103064067,21.8379,21.8564,21.8379,21.8564,22005.571
2006-12-13 15:05:00,47.18,47.2,47.17,47.19,29387.186629526463,21.8564,21.8657,21.8518,21.861,29387.1866
2006-12-13 15:10:00,47.19,47.19,47.18,47.18,16155.98885793872,21.861,21.861,21.8564,21.8564,16155.9889
2006-12-13 15:15:00,47.17,47.17,47.14,47.14,13788.300835654596,21.8518,21.8518,21.8379,21.8379,13788.3008
2006-12-13 15:20:00,47.14,47.14,47.12,47.12,18105.849582172705,21.8379,21.8379,21.8286,21.8286,18105.8496
2006-12-13 15:25:00,47.12,47.12,47.08,47.12,31894.1504178273,21.8286,21.8286,21.8101,21.8286,31894.1504
2006-12-13 15:30:00,47.12,47.12,47.07,47.09,33565.45961002786,21.8286,21.8286,21.8054,21.8147,33565.4596
2006-12-13 15:35:00,47.09,47.19,47.09,47.18,27298.05013927577,21.8147,21.861,21.8147,21.8564,27298.0501
2006-12-13 15:40:00,47.18,47.18,47.14,47.16,27994.42896935933,21.8564,21.8564,21.8379,21.8471,27994.429
2006-12-13 15:45:00,47.16,47.16,47.07,47.07,34818.94150417828,21.8471,21.8471,21.8054,21.8054,34818.9415
2006-12-13 15:50:00,47.07,47.08,47.04,47.08,55988.85793871867,21.8054,21.8101,21.7915,21.8101,55988.8579
2006-12-13 15:55:00,47.08,47.08,47.01,47.04,108495.8217270195,21.8101,21.8101,21.7776,21.7915,108495.8217
2006-12-14 09:30:00,46.97,47.0,46.89,46.91,24791.08635097493,21.7591,21.773,21.722,21.7313,24791.0864
2006-12-14 09:35:00,46.9,46.92,46.68,46.78,37186.6295264624,21.7267,21.7359,21.6248,21.6711,37186.6295
2006-12-14 09:40:00,46.79,46.88,46.75,46.87,30501.392757660167,21.6757,21.7174,21.6572,21.7128,30501.3928
2006-12-14 09:45:00,46.88,47.0,46.85,46.87,26044.56824512535,21.7174,21.773,21.7035,21.7128,26044.5682
2006-12-14 09:50:00,46.88,47.06,46.87,47.02,43871.86629526463,21.7174,21.8008,21.7128,21.7823,43871.8663
2006-12-14 09:55:00,47.01,47.12,46.98,47.01,62256.26740947076,21.7776,21.8286,21.7637,21.7776,62256.2674
2006-12-14 10:00:00,47.01,47.19,47.0,47.08,63370.47353760446,21.7776,21.861,21.773,21.8101,63370.4735
2006-12-14 10:05:00,47.09,47.19,47.0,47.01,22701.949860724235,21.8147,21.861,21.773,21.7776,22701.9499
2006-12-14 10:10:00,47.01,47.02,46.96,47.0,12256.267409470753,21.7776,21.7823,21.7545,21.773,12256.2674
2006-12-14 10:15:00,47.0,47.01,46.94,46.95,14206.128133704737,21.773,21.7776,21.7452,21.7498,14206.1281
2006-12-14 10:20:00,46.96,46.98,46.94,46.95,17409.47075208914,21.7545,21.7637,21.7452,21.7498,17409.4708
2006-12-14 10:25:00,46.94,46.96,46.87,46.89,26323.119777158776,21.7452,21.7545,21.7128,21.722,26323.1198
2006-12-14 10:30:00,46.88,46.89,46.77,46.83,57520.89136490251,21.7174,21.722,21.6665,21.6943,57520.8914
2006-12-14 10:35:00,46.84,47.01,46.81,46.97,29526.46239554317,21.6989,21.7776,21.685,21.7591,29526.4624
2006-12-14 10:40:00,46.99,46.99,46.92,46.92,17409.47075208914,21.7684,21.7684,21.7359,21.7359,17409.4708
2006-12-14 10:45:00,46.93,46.94,46.86,46.91,16016.713091922007,21.7406,21.7452,21.7081,21.7313,16016.7131
2006-12-14 10:50:00,46.92,46.93,46.91,46.91,8217.270194986073,21.7359,21.7406,21.7313,21.7313,8217.2702
2006-12-14 10:55:00,46.91,46.92,46.89,46.91,18941.504178272982,21.7313,21.7359,21.722,21.7313,18941.5042
2006-12-14 11:00:00,46.91,46.95,46.9,46.95,18941.504178272982,21.7313,21.7498,21.7267,21.7498,18941.5042
2006-12-14 11:05:00,46.94,46.95,46.91,46.91,17966.57381615599,21.7452,21.7498,21.7313,21.7313,17966.5738
2006-12-14 11:10:00,46.92,46.94,46.91,46.94,13370.473537604455,21.7359,21.7452,21.7313,21.7452,13370.4735
2006-12-14 11:15:00,46.94,46.94,46.91,46.92,15041.782729805014,21.7452,21.7452,21.7313,21.7359,15041.7827
2006-12-14 11:20:00,46.91,46.91,46.86,46.86,13788.300835654596,21.7313,21.7313,21.7081,21.7081,13788.3008
2006-12-14 11:25:00,46.86,46.86,46.84,46.84,16852.367688022285,21.7081,21.7081,21.6989,21.6989,16852.3677
2006-12-14 11:30:00,46.85,46.88,46.84,46.88,32311.97771587744,21.7035,21.7174,21.6989,21.7174,32311.9777
2006-12-14 11:35:00,46.89,46.91,46.85,46.9,35793.87186629527,21.722,21.7313,21.7035,21.7267,35793.8719
2006-12-14 11:40:00,46.9,46.94,46.88,46.91,24930.362116991644,21.7267,21.7452,21.7174,21.7313,24930.3621
2006-12-14 11:45:00,46.91,46.93,46.88,46.89,25348.189415041783,21.7313,21.7406,21.7174,21.722,25348.1894
2006-12-14 11:50:00,46.89,46.91,46.83,46.83,38579.38718662953,21.722,21.7313,21.6943,21.6943,38579.3872
2006-12-14 11:55:00,46.83,46.83,46.78,46.8,21448.46796657382,21.6943,21.6943,21.6711,21.6804,21448.468
2006-12-14 12:00:00,46.81,46.84,46.8,46.83,23676.880222841228,21.685,21.6989,21.6804,21.6943,23676.8802
2006-12-14 12:05:00,46.82,46.82,46.8,46.81,11002.785515320336,21.6896,21.6896,21.6804,21.685,11002.7855
2006-12-14 12:10:00,46.81,46.83,46.79,46.8,15598.885793871868,21.685,21.6943,21.6757,21.6804,15598.8858
2006-12-14 12:15:00,46.8,46.82,46.8,46.82,11977.715877437327,21.6804,21.6896,21.6804,21.6896,11977.7159
2006-12-14 12:20:00,46.82,46.84,46.81,46.84,9470.752089136491,21.6896,21.6989,21.685,21.6989,9470.7521
2006-12-14 12:25:00,46.83,46.84,46.81,46.84,16155.98885793872,21.6943,21.6989,21.685,21.6989,16155.9889
2006-12-14 12:30:00,46.84,46.88,46.84,46.88,15041.782729805014,21.6989,21.7174,21.6989,21.7174,15041.7827
2006-12-14 12:35:00,46.88,46.91,46.86,46.86,16434.540389972146,21.7174,21.7313,21.7081,21.7081,16434.5404
2006-12-14 12:40:00,46.86,46.87,46.85,46.87,8635.097493036212,21.7081,21.7128,21.7035,21.7128,8635.0975
2006-12-14 12:45:00,46.86,46.87,46.84,46.86,14066.852367688023,21.7081,21.7128,21.6989,21.7081,14066.8524
2006-12-14 12:50:00,46.86,46.86,46.81,46.82,18105.849582172705,21.7081,21.7081,21.685,21.6896,18105.8496
2006-12-14 12:55:00,46.82,46.84,46.82,46.83,11977.715877437327,21.6896,21.6989,21.6896,21.6943,11977.7159
2006-12-14 13:00:00,46.84,46.84,46.77,46.77,28969.359331476324,21.6989,21.6989,21.6665,21.6665,28969.3593
2006-12-14 13:05:00,46.78,46.83,46.77,46.83,20055.710306406687,21.6711,21.6943,21.6665,21.6943,20055.7103
2006-12-14 13:10:00,46.83,46.83,46.79,46.81,15041.782729805014,21.6943,21.6943,21.6757,21.685,15041.7827
2006-12-14 13:15:00,46.81,46.82,46.8,46.81,7381.615598885794,21.685,21.6896,21.6804,21.685,7381.6156
2006-12-14 13:20:00,46.81,46.82,46.81,46.81,14484.679665738162,21.685,21.6896,21.685,21.685,14484.6797
2006-12-14 13:25:00,46.81,46.81,46.8,46.8,8495.821727019498,21.685,21.685,21.6804,21.6804,8495.8217
2006-12-14 13:30:00,46.81,46.82,46.79,46.81,18384.401114206128,21.685,21.6896,21.6757,21.685,18384.4011
2006-12-14 13:35:00,46.82,46.86,46.82,46.83,23259.05292479109,21.6896,21.7081,21.6896,21.6943,23259.0529
2006-12-14 13:40:00,46.83,46.83,46.8,46.81,5988.857938718664,21.6943,21.6943,21.6804,21.685,5988.8579
2006-12-14 13:45:00,46.81,46.83,46.81,46.82,15320.33426183844,21.685,21.6943,21.685,21.6896,15320.3343
2006-12-14 13:50:00,46.84,46.87,46.82,46.86,12534.81894150418,21.6989,21.7128,21.6896,21.7081,12534.8189
2006-12-14 13:55:00,46.88,46.92,46.88,46.91,10724.23398328691,21.7174,21.7359,21.7174,21.7313,10724.234
2006-12-14 14:00:00,46.91,46.96,46.91,46.96,53899.72144846797,21.7313,21.7545,21.7313,21.7545,53899.7214
2006-12-14 14:05:00,46.96,46.99,46.95,46.98,25766.01671309192,21.7545,21.7684,21.7498,21.7637,25766.0167
2006-12-14 14:10:00,46.97,46.99,46.97,46.99,5710.306406685237,21.7591,21.7684,21.7591,21.7684,5710.3064
2006-12-14 14:15:00,46.99,46.99,46.96,46.98,11559.888579387189,21.7684,21.7684,21.7545,21.7637,11559.8886
2006-12-14 14:20:00,46.97,46.98,46.95,46.95,18802.228412256267,21.7591,21.7637,21.7498,21.7498,18802.2284
2006-12-14 14:25:00,46.95,46.96,46.94,46.96,22005.57103064067,21.7498,21.7545,21.7452,21.7545,22005.571
2006-12-14 14:30:00,46.96,47.0,46.96,47.0,13231.197771587744,21.7545,21.773,21.7545,21.773,13231.1978
2006-12-14 14:35:00,47.0,47.03,47.0,47.02,20612.813370473537,21.773,21.7869,21.773,21.7823,20612.8134
2006-12-14 14:40:00,47.03,47.04,47.01,47.03,11977.715877437327,21.7869,21.7915,21.7776,21.7869,11977.7159
2006-12-14 14:45:00,47.03,47.04,46.97,46.99,20194.9860724234,21.7869,21.7915,21.7591,21.7684,20194.9861
2006-12-14 14:50:00,46.99,47.0,46.98,47.0,7103.064066852368,21.7684,21.773,21.7637,21.773,7103.0641
2006-12-14 14:55:00,47.0,47.01,46.98,46.99,14345.403899721448,21.773,21.7776,21.7637,21.7684,14345.4039
2006-12-14 15:00:00,46.99,46.99,46.96,46.99,30501.392757660167,21.7684,21.7684,21.7545,21.7684,30501.3928
2006-12-14 15:05:00,46.99,46.99,46.94,46.95,22284.122562674096,21.7684,21.7684,21.7452,21.7498,22284.1226
2006-12-14 15:10:00,46.95,46.97,46.94,46.96,17130.91922005571,21.7498,21.7591,21.7452,21.7545,17130.9192
2006-12-14 15:15:00,46.95,46.95,46.94,46.95,16155.98885793872,21.7498,21.7498,21.7452,21.7498,16155.9889
2006-12-14 15:20:00,46.95,46.97,46.95,46.95,23398.3286908078,21.7498,21.7591,21.7498,21.7498,23398.3287
2006-12-14 15:25:00,46.95,46.99,46.93,46.96,16852.367688022285,21.7498,21.7684,21.7406,21.7545,16852.3677
2006-12-14 15:30:00,46.96,46.96,46.94,46.94,16991.643454038996,21.7545,21.7545,21.7452,21.7452,16991.6435
2006-12-14 15:35:00,46.94,46.94,46.94,46.94,12674.094707520891,21.7452,21.7452,21.7452,21.7452,12674.0947
2006-12-14 15:40:00,46.94,46.94,46.92,46.94,42896.93593314764,21.7452,21.7452,21.7359,21.7452,42896.9359
2006-12-14 15:45:00,46.94,46.95,46.92,46.94,31754.874651810587,21.7452,21.7498,21.7359,21.7452,31754.8747
2006-12-14 15:50:00,46.94,47.01,46.92,46.96,63509.74930362117,21.7452,21.7776,21.7359,21.7545,63509.7493
2006-12-14 15:55:00,46.96,46.99,46.81,46.89,129387.18662952646,21.7545,21.7684,21.685,21.722,129387.1866
2006-12-15 09:30:00,46.85,46.89,46.74,46.83,613370.4735376044,21.7035,21.722,21.6526,21.6943,613370.4735
2006-12-15 09:35:00,46.8,46.81,46.46,46.48,50278.55153203343,21.6804,21.685,21.5228,21.5321,50278.5515
2006-12-15 09:40:00,46.48,46.48,46.4,46.41,62952.64623955432,21.5321,21.5321,21.4951,21.4997,62952.6462
2006-12-15 09:45:00,46.4,46.56,46.33,46.56,68802.22841225627,21.4951,21.5692,21.4626,21.5692,68802.2284
2006-12-15 09:50:00,46.56,46.63,46.48,46.59,72005.57103064067,21.5692,21.6016,21.5321,21.5831,72005.571
2006-12-15 09:55:00,46.6,46.76,46.57,46.67,71866.29526462396,21.5877,21.6618,21.5738,21.6201,71866.2953
2006-12-15 10:00:00,46.68,46.82,46.66,46.78,30083.56545961003,21.6248,21.6896,21.6155,21.6711,30083.5655
2006-12-15 10:05:00,46.78,46.85,46.76,46.78,14066.852367688023,21.6711,21.7035,21.6618,21.6711,14066.8524
2006-12-15 10:10:00,46.79,46.86,46.78,46.81,21030.64066852368,21.6757,21.7081,21.6711,21.685,21030.6407
2006-12-15 10:15:00,46.83,46.87,46.78,46.85,16573.816155988858,21.6943,21.7128,21.6711,21.7035,16573.8162
2006-12-15 10:20:00,46.85,46.86,46.8,46.81,7938.718662952647,21.7035,21.7081,21.6804,21.685,7938.7187
2006-12-15 10:25:00,46.81,46.85,46.75,46.76,50278.55153203343,21.685,21.7035,21.6572,21.6618,50278.5515
2006-12-15 10:30:00,46.74,46.74,46.68,46.71,9888.57938718663,21.6526,21.6526,21.6248,21.6387,9888.5794
2006-12-15 10:35:00,46.71,46.71,46.7,46.71,12952.64623955432,21.6387,21.6387,21.634,21.6387,12952.6462
2006-12-15 10:40:00,46.71,46.77,46.68,46.7,30919.22005571031,21.6387,21.6665,21.6248,21.634,30919.2201
2006-12-15 10:45:00,46.69,46.69,46.66,46.66,6685.236768802229,21.6294,21.6294,21.6155,21.6155,6685.2368
2006-12-15 10:50:00,46.66,46.68,46.64,46.65,10167.130919220055,21.6155,21.6248,21.6062,21.6109,10167.1309
2006-12-15 10:55:00,46.63,46.68,46.63,46.68,9610.027855153205,21.6016,21.6248,21.6016,21.6248,9610.0279
2006-12-15 11:00:00,46.68,46.73,46.68,46.71,7660.167130919221,21.6248,21.6479,21.6248,21.6387,7660.1671
2006-12-15 11:05:00,46.71,46.73,46.67,46.69,8077.994428969359,21.6387,21.6479,21.6201,21.6294,8077.9944
2006-12-15 11:10:00,46.69,46.7,46.63,46.63,11838.440111420614,21.6294,21.634,21.6016,21.6016,11838.4401
2006-12-15 11:15:00,46.64,46.66,46.61,46.66,8356.545961002786,21.6062,21.6155,21.5923,21.6155,8356.546
2006-12-15 11:20:00,46.66,46.7,46.66,46.66,8077.994428969359,21.6155,21.634,21.6155,21.6155,8077.9944
2006-12-15 11:25:00,46.66,46.66,46.62,46.63,9888.57938718663,21.6155,21.6155,21.597,21.6016,9888.5794
2006-12-15 11:30:00,46.63,46.63,46.61,46.61,17270.194986072423,21.6016,21.6016,21.5923,21.5923,17270.195
2006-12-15 11:35:00,46.61,46.66,46.61,46.65,12674.094707520891,21.5923,21.6155,21.5923,21.6109,12674.0947
2006-12-15 11:40:00,46.66,46.66,46.63,46.64,6128.133704735376,21.6155,21.6155,21.6016,21.6062,6128.1337
2006-12-15 11:45:00,46.63,46.64,46.61,46.64,16573.816155988858,21.6016,21.6062,21.5923,21.6062,16573.8162
2006-12-15 11:50:00,46.64,46.66,46.64,46.66,5431.7548746518105,21.6062,21.6155,21.6062,21.6155,5431.7549
2006-12-15 11:55:00,46.65,46.65,46.63,46.63,8356.545961002786,21.6109,21.6109,21.6016,21.6016,8356.546
2006-12-15 12:00:00,46.63,46.66,46.63,46.66,6685.236768802229,21.6016,21.6155,21.6016,21.6155,6685.2368
2006-12-15 12:05:00,46.66,46.71,46.66,46.71,17130.91922005571,21.6155,21.6387,21.6155,21.6387,17130.9192
2006-12-15 12:10:00,46.71,46.73,46.71,46.73,3203.342618384401,21.6387,21.6479,21.6387,21.6479,3203.3426
2006-12-15 12:15:00,46.72,46.73,46.71,46.71,5849.58217270195,21.6433,21.6479,21.6387,21.6387,5849.5822
2006-12-15 12:20:00,46.72,46.73,46.69,46.69,11559.888579387189,21.6433,21.6479,21.6294,21.6294,11559.8886
2006-12-15 12:25:00,46.68,46.71,46.67,46.71,8774.373259052925,21.6248,21.6387,21.6201,21.6387,8774.3733
2006-12-15 12:30:00,46.72,46.73,46.71,46.73,3342.6183844011143,21.6433,21.6479,21.6387,21.6479,3342.6184
2006-12-15 12:35:00,46.73,46.73,46.72,46.73,8913.649025069639,21.6479,21.6479,21.6433,21.6479,8913.649
2006-12-15 12:40:00,46.75,46.78,46.75,46.77,10584.958217270196,21.6572,21.6711,21.6572,21.6665,10584.9582
2006-12-15 12:45:00,46.77,46.81,46.77,46.81,9888.57938718663,21.6665,21.685,21.6665,21.685,9888.5794
2006-12-15 12:50:00,46.81,46.82,46.79,46.79,6128.133704735376,21.685,21.6896,21.6757,21.6757,6128.1337
2006-12-15 12:55:00,46.8,46.81,46.79,46.79,12395.543175487466,21.6804,21.685,21.6757,21.6757,12395.5432
2006-12-15 13:00:00,46.8,46.8,46.78,46.8,11559.888579387189,21.6804,21.6804,21.6711,21.6804,11559.8886
2006-12-15 13:05:00,46.81,46.82,46.8,46.81,11699.1643454039,21.685,21.6896,21.6804,21.685,11699.1643
2006-12-15 13:10:00,46.81,46.82,46.8,46.81,17966.57381615599,21.685,21.6896,21.6804,21.685,17966.5738
2006-12-15 13:15:00,46.81,46.81,46.8,46.81,6128.133704735376,21.685,21.685,21.6804,21.685,6128.1337
2006-12-15 13:20:00,46.81,46.84,46.81,46.82,13091.922005571032,21.685,21.6989,21.685,21.6896,13091.922
2006-12-15 13:25:00,46.82,46.83,46.79,46.8,15598.885793871868,21.6896,21.6943,21.6757,21.6804,15598.8858
2006-12-15 13:30:00,46.8,46.8,46.77,46.78,10027.855153203343,21.6804,21.6804,21.6665,21.6711,10027.8552
2006-12-15 13:35:00,46.78,46.78,46.7,46.71,26740.947075208915,21.6711,21.6711,21.634,21.6387,26740.9471
2006-12-15 13:40:00,46.72,46.79,46.72,46.78,11699.1643454039,21.6433,21.6757,21.6433,21.6711,11699.1643
2006-12-15 13:45:00,46.78,46.81,46.78,46.81,6545.961002785516,21.6711,21.685,21.6711,21.685,6545.961
2006-12-15 13:50:00,46.81,46.82,46.78,46.79,9192.200557103064,21.685,21.6896,21.6711,21.6757,9192.2006
2006-12-15 13:55:00,46.78,46.81,46.78,46.81,8356.545961002786,21.6711,21.685,21.6711,21.685,8356.546
2006-12-15 14:00:00,46.8,46.87,46.8,46.83,30919.22005571031,21.6804,21.7128,21.6804,21.6943,30919.2201
2006-12-15 14:05:00,46.83,46.83,46.81,46.81,28690.807799442897,21.6943,21.6943,21.685,21.685,28690.8078
2006-12-15 14:10:00,46.81,46.81,46.78,46.78,17827.298050139278,21.685,21.685,21.6711,21.6711,17827.2981
2006-12-15 14:15:00,46.78,46.8,46.77,46.8,10167.130919220055,21.6711,21.6804,21.6665,21.6804,10167.1309
2006-12-15 14:20:00,46.8,46.84,46.8,46.82,29387.186629526463,21.6804,21.6989,21.6804,21.6896,29387.1866
2006-12-15 14:25:00,46.83,46.84,46.81,46.81,15320.33426183844,21.6943,21.6989,21.685,21.685,15320.3343
2006-12-15 14:30:00,46.81,46.84,46.81,46.81,6824.512534818942,21.685,21.6989,21.685,21.685,6824.5125
2006-12-15 14:35:00,46.81,46.81,46.79,46.8,10306.406685236769,21.685,21.685,21.6757,21.6804,10306.4067
2006-12-15 14:40:00,46.79,46.81,46.75,46.75,13370.473537604455,21.6757,21.685,21.6572,21.6572,13370.4735
2006-12-15 14:45:00,46.76,46.76,46.72,46.74,14484.679665738162,21.6618,21.6618,21.6433,21.6526,14484.6797
2006-12-15 14:50:00,46.72,46.76,46.71,46.74,12952.64623955432,21.6433,21.6618,21.6387,21.6526,12952.6462
2006-12-15 14:55:00,46.74,46.76,46.72,46.73,13091.922005571032,21.6526,21.6618,21.6433,21.6479,13091.922
2006-12-15 15:00:00,46.73,46.76,46.73,46.74,17688.022284122562,21.6479,21.6618,21.6479,21.6526,17688.0223
2006-12-15 15:05:00,46.75,46.76,46.73,46.73,16713.091922005573,21.6572,21.6618,21.6479,21.6479,16713.0919
2006-12-15 15:10:00,46.73,46.76,46.73,46.73,11838.440111420614,21.6479,21.6618,21.6479,21.6479,11838.4401
2006-12-15 15:15:00,46.74,46.76,46.73,46.74,21169.91643454039,21.6526,21.6618,21.6479,21.6526,21169.9164
2006-12-15 15:20:00,46.75,46.75,46.73,46.74,13788.300835654596,21.6572,21.6572,21.6479,21.6526,13788.3008
2006-12-15 15:25:00,46.73,46.73,46.67,46.7,24651.810584958217,21.6479,21.6479,21.6201,21.634,24651.8106
2006-12-15 15:30:00,46.7,46.74,46.7,46.73,14763.231197771587,21.634,21.6526,21.634,21.6479,14763.2312
2006-12-15 15:35:00,46.74,46.76,46.7,46.7,21866.29526462396,21.6526,21.6618,21.634,21.634,21866.2953
2006-12-15 15:40:00,46.7,46.7,46.66,46.68,37743.73259052925,21.634,21.634,21.6155,21.6248,37743.7326
2006-12-15 15:45:00,46.68,46.69,46.66,46.66,45821.72701949861,21.6248,21.6294,21.6155,21.6155,45821.727
2006-12-15 15:50:00,46.67,46.68,46.66,46.66,244986.07242339835,21.6201,21.6248,21.6155,21.6155,244986.0724
2006-12-15 15:55:00,46.66,46.67,46.56,46.65,155292.4791086351,21.6155,21.6201,21.5692,21.6109,155292.4791
2006-12-18 09:30:00,46.8,46.8,46.38,46.38,38440.11142061282,21.6804,21.6804,21.4858,21.4858,38440.1114
2006-12-18 09:35:00,46.36,46.5,46.21,46.4,47353.760445682456,21.4765,21.5414,21.407,21.4951,47353.7604
2006-12-18 09:40:00,46.4,46.43,46.28,46.33,28412.25626740948,21.4951,21.5089,21.4395,21.4626,28412.2563
2006-12-18 09:45:00,46.34,46.34,46.11,46.2,31615.598885793872,21.4673,21.4673,21.3607,21.4024,31615.5989
2006-12-18 09:50:00,46.2,46.45,46.2,46.43,32172.70194986073,21.4024,21.5182,21.4024,21.5089,32172.7019
2006-12-18 09:55:00,46.45,46.53,46.35,46.46,46796.6573816156,21.5182,21.5553,21.4719,21.5228,46796.6574
2006-12-18 10:00:00,46.47,46.56,46.43,46.56,39415.04178272981,21.5275,21.5692,21.5089,21.5692,39415.0418
2006-12-18 10:05:00,46.55,46.62,46.51,46.51,26880.22284122563,21.5645,21.597,21.546,21.546,26880.2228
2006-12-18 10:10:00,46.52,46.56,46.51,46.51,25208.91364902507,21.5506,21.5692,21.546,21.546,25208.9136
2006-12-18 10:15:00,46.51,46.55,46.5,46.53,18245.125348189416,21.546,21.5645,21.5414,21.5553,18245.1253
2006-12-18 10:20:00,46.55,46.55,46.49,46.53,22423.398328690808,21.5645,21.5645,21.5367,21.5553,22423.3983
2006-12-18 10:25:00,46.53,46.53,46.48,46.48,17130.91922005571,21.5553,21.5553,21.5321,21.5321,17130.9192
2006-12-18 10:30:00,46.48,46.49,46.43,46.46,83147.63231197772,21.5321,21.5367,21.5089,21.5228,83147.6323
2006-12-18 10:35:00,46.46,46.5,46.46,46.48,20473.537604456826,21.5228,21.5414,21.5228,21.5321,20473.5376
2006-12-18 10:40:00,46.48,46.48,46.44,46.45,20055.710306406687,21.5321,21.5321,21.5136,21.5182,20055.7103
2006-12-18 10:45:00,46.44,46.49,46.43,46.46,26601.671309192203,21.5136,21.5367,21.5089,21.5228,26601.6713
2006-12-18 10:50:00,46.45,46.48,46.43,46.48,19777.15877437326,21.5182,21.5321,21.5089,21.5321,19777.1588
2006-12-18 10:55:00,46.48,46.5,46.45,46.48,9192.200557103064,21.5321,21.5414,21.5182,21.5321,9192.2006
2006-12-18 11:00:00,46.48,46.48,46.44,46.44,14623.955431754875,21.5321,21.5321,21.5136,21.5136,14623.9554
2006-12-18 11:05:00,46.45,46.45,46.4,46.44,15598.885793871868,21.5182,21.5182,21.4951,21.5136,15598.8858
2006-12-18 11:10:00,46.44,46.5,46.43,46.5,29387.186629526463,21.5136,21.5414,21.5089,21.5414,29387.1866
2006-12-18 11:15:00,46.5,46.55,46.48,46.55,21309.192200557103,21.5414,21.5645,21.5321,21.5645,21309.1922
2006-12-18 11:20:00,46.56,46.57,46.53,46.57,12256.267409470753,21.5692,21.5738,21.5553,21.5738,12256.2674
2006-12-18 11:25:00,46.57,46.58,46.47,46.48,17966.57381615599,21.5738,21.5784,21.5275,21.5321,17966.5738
2006-12-18 11:30:00,46.48,46.48,46.45,46.48,18662.952646239555,21.5321,21.5321,21.5182,21.5321,18662.9526
2006-12-18 11:35:00,46.48,46.48,46.4,46.4,14902.506963788304,21.5321,21.5321,21.4951,21.4951,14902.507
2006-12-18 11:40:00,46.4,46.43,46.36,46.43,91086.35097493036,21.4951,21.5089,21.4765,21.5089,91086.351
2006-12-18 11:45:00,46.43,46.46,46.42,46.46,15738.16155988858,21.5089,21.5228,21.5043,21.5228,15738.1616
2006-12-18 11:50:00,46.46,46.5,46.46,46.47,19080.77994428969,21.5228,21.5414,21.5228,21.5275,19080.7799
2006-12-18 11:55:00,46.46,46.46,46.44,46.45,17409.47075208914,21.5228,21.5228,21.5136,21.5182,17409.4708
2006-12-18 12:00:00,46.45,46.47,46.44,46.46,23259.05292479109,21.5182,21.5275,21.5136,21.5228,23259.0529
2006-12-18 12:05:00,46.47,46.48,46.41,46.43,26601.671309192203,21.5275,21.5321,21.4997,21.5089,26601.6713
2006-12-18 12:10:00,46.44,46.48,46.43,46.48,10863.50974930362,21.5136,21.5321,21.5089,21.5321,10863.5097
2006-12-18 12:15:00,46.48,46.48,46.45,46.45,13649.025069637884,21.5321,21.5321,21.5182,21.5182,13649.0251
2006-12-18 12:20:00,46.45,46.46,46.43,46.44,13370.473537604455,21.5182,21.5228,21.5089,21.5136,13370.4735
2006-12-18 12:25:00,46.44,46.48,46.43,46.48,13509.74930362117,21.5136,21.5321,21.5089,21.5321,13509.7493
2006-12-18 12:30:00,46.48,46.5,46.48,46.5,12674.094707520891,21.5321,21.5414,21.5321,21.5414,12674.0947
2006-12-18 12:35:00,46.5,46.5,46.44,46.45,17688.022284122562,21.5414,21.5414,21.5136,21.5182,17688.0223
2006-12-18 12:40:00,46.45,46.45,46.38,46.39,19777.15877437326,21.5182,21.5182,21.4858,21.4904,19777.1588
2006-12-18 12:45:00,46.38,46.4,46.37,46.38,103481.89415041784,21.4858,21.4951,21.4812,21.4858,103481.8942
2006-12-18 12:50:00,46.38,46.39,46.35,46.37,12674.094707520891,21.4858,21.4904,21.4719,21.4812,12674.0947
2006-12-18 12:55:00,46.37,46.37,46.32,46.35,16155.98885793872,21.4812,21.4812,21.458,21.4719,16155.9889
2006-12-18 13:00:00,46.35,46.35,46.27,46.31,27576.601671309192,21.4719,21.4719,21.4348,21.4534,27576.6017
2006-12-18 13:05:00,46.3,46.31,46.26,46.3,23537.604456824512,21.4487,21.4534,21.4302,21.4487,23537.6045
2006-12-18 13:10:00,46.31,46.32,46.3,46.3,16016.713091922007,21.4534,21.458,21.4487,21.4487,16016.7131
2006-12-18 13:15:00,46.29,46.3,46.29,46.3,11838.440111420614,21.4441,21.4487,21.4441,21.4487,11838.4401
2006-12-18 13:20:00,46.3,46.3,46.2,46.21,62534.818941504185,21.4487,21.4487,21.4024,21.407,62534.8189
2006-12-18 13:25:00,46.21,46.34,46.21,46.32,21169.91643454039,21.407,21.4673,21.407,21.458,21169.9164
2006-12-18 13:30:00,46.32,46.32,46.25,46.27,13231.197771587744,21.458,21.458,21.4256,21.4348,13231.1978
2006-12-18 13:35:00,46.26,46.34,46.26,46.34,34958.21727019499,21.4302,21.4673,21.4302,21.4673,34958.2173
2006-12-18 13:40:00,46.34,46.37,46.34,46.37,9331.476323119778,21.4673,21.4812,21.4673,21.4812,9331.4763
2006-12-18 13:45:00,46.37,46.4,46.35,46.35,28690.807799442897,21.4812,21.4951,21.4719,21.4719,28690.8078
2006-12-18 13:50:00,46.36,46.38,46.32,46.32,10724.23398328691,21.4765,21.4858,21.458,21.458,10724.234
2006-12-18 13:55:00,46.33,46.33,46.27,46.27,23676.880222841228,21.4626,21.4626,21.4348,21.4348,23676.8802
2006-12-18 14:00:00,46.27,46.33,46.22,46.33,36072.42339832869,21.4348,21.4626,21.4117,21.4626,36072.4234
2006-12-18 14:05:00,46.33,46.34,46.31,46.33,13788.300835654596,21.4626,21.4673,21.4534,21.4626,13788.3008
2006-12-18 14:10:00,46.33,46.34,46.32,46.32,7799.442896935933,21.4626,21.4673,21.458,21.458,7799.4429
2006-12-18 14:15:00,46.33,46.33,46.31,46.33,16155.98885793872,21.4626,21.4626,21.4534,21.4626,16155.9889
2006-12-18 14:20:00,46.33,46.35,46.33,46.34,14206.128133704737,21.4626,21.4719,21.4626,21.4673,14206.1281
2006-12-18 14:25:00,46.34,46.35,46.3,46.34,19637.883008356548,21.4673,21.4719,21.4487,21.4673,19637.883
2006-12-18 14:30:00,46.33,46.35,46.31,46.34,22980.501392757666,21.4626,21.4719,21.4534,21.4673,22980.5014
2006-12-18 14:35:00,46.35,46.35,46.33,46.34,11002.785515320336,21.4719,21.4719,21.4626,21.4673,11002.7855
2006-12-18 14:40:00,46.34,46.35,46.27,46.27,51532.03342618384,21.4673,21.4719,21.4348,21.4348,51532.0334
2006-12-18 14:45:00,46.27,46.28,46.25,46.28,37047.35376044569,21.4348,21.4395,21.4256,21.4395,37047.3538
2006-12-18 14:50:00,46.28,46.32,46.28,46.3,21587.74373259053,21.4395,21.458,21.4395,21.4487,21587.7437
2006-12-18 14:55:00,46.3,46.3,46.26,46.28,26044.56824512535,21.4487,21.4487,21.4302,21.4395,26044.5682
2006-12-18 15:00:00,46.27,46.28,46.21,46.22,18245.125348189416,21.4348,21.4395,21.407,21.4117,18245.1253
2006-12-18 15:05:00,46.22,46.28,46.2,46.28,19080.77994428969,21.4117,21.4395,21.4024,21.4395,19080.7799
2006-12-18 15:10:00,46.27,46.28,46.24,46.28,21727.01949860724,21.4348,21.4395,21.4209,21.4395,21727.0195
2006-12-18 15:15:00,46.28,46.28,46.2,46.27,26183.844011142064,21.4395,21.4395,21.4024,21.4348,26183.844
2006-12-18 15:20:00,46.26,46.29,46.22,46.27,23816.15598885794,21.4302,21.4441,21.4117,21.4348,23816.156
2006-12-18 15:25:00,46.27,46.33,46.27,46.33,12813.370473537603,21.4348,21.4626,21.4348,21.4626,12813.3705
2006-12-18 15:30:00,46.33,46.38,46.32,46.35,24791.08635097493,21.4626,21.4858,21.458,21.4719,24791.0864
2006-12-18 15:35:00,46.35,46.36,46.34,46.35,27994.42896935933,21.4719,21.4765,21.4673,21.4719,27994.429
2006-12-18 15:40:00,46.35,46.37,46.35,46.35,43036.21169916435,21.4719,21.4812,21.4719,21.4719,43036.2117
2006-12-18 15:45:00,46.35,46.36,46.34,46.35,38300.8356545961,21.4719,21.4765,21.4673,21.4719,38300.8357
2006-12-18 15:50:00,46.35,46.37,46.35,46.36,167270.19498607243,21.4719,21.4812,21.4719,21.4765,167270.195
2006-12-18 15:55:00,46.36,46.4,46.35,46.36,75626.74094707522,21.4765,21.4951,21.4719,21.4765,75626.7409
2006-12-19 09:30:00,46.29,46.47,46.29,46.45,37465.18105849582,21.4441,21.5275,21.4441,21.5182,37465.1811
2006-12-19 09:35:00,46.45,46.46,46.07,46.28,53203.342618384406,21.5182,21.5228,21.3422,21.4395,53203.3426
2006-12-19 09:40:00,46.31,46.33,46.2,46.25,36490.25069637883,21.4534,21.4626,21.4024,21.4256,36490.2507
2006-12-19 09:45:00,46.24,46.31,46.17,46.28,27855.15320334262,21.4209,21.4534,21.3885,21.4395,27855.1532
2006-12-19 09:50:00,46.26,46.42,46.24,46.39,52646.23955431755,21.4302,21.5043,21.4209,21.4904,52646.2396
2006-12-19 09:55:00,46.39,46.42,46.33,46.33,22284.122562674096,21.4904,21.5043,21.4626,21.4626,22284.1226
2006-12-19 10:00:00,46.33,46.33,46.23,46.28,33426.183844011146,21.4626,21.4626,21.4163,21.4395,33426.1838
2006-12-19 10:05:00,46.27,46.29,46.22,46.28,20752.089136490253,21.4348,21.4441,21.4117,21.4395,20752.0891
2006-12-19 10:10:00,46.26,46.32,46.25,46.32,18105.849582172705,21.4302,21.458,21.4256,21.458,18105.8496
2006-12-19 10:15:00,46.32,46.34,46.25,46.25,19359.33147632312,21.458,21.4673,21.4256,21.4256,19359.3315
2006-12-19 10:20:00,46.25,46.31,46.24,46.3,23119.777158774374,21.4256,21.4534,21.4209,21.4487,23119.7772
2006-12-19 10:25:00,46.3,46.3,46.2,46.22,21309.192200557103,21.4487,21.4487,21.4024,21.4117,21309.1922
2006-12-19 10:30:00,46.22,46.3,46.2,46.28,16295.264623955432,21.4117,21.4487,21.4024,21.4395,16295.2646
2006-12-19 10:35:00,46.28,46.28,46.22,46.27,24233.98328690808,21.4395,21.4395,21.4117,21.4348,24233.9833
2006-12-19 10:40:00,46.28,46.36,46.21,46.36,42061.28133704736,21.4395,21.4765,21.407,21.4765,42061.2813
2006-12-19 10:45:00,46.35,46.38,46.33,46.35,22144.846796657384,21.4719,21.4858,21.4626,21.4719,22144.8468
2006-12-19 10:50:00,46.35,46.4,46.35,46.39,15877.437325905294,21.4719,21.4951,21.4719,21.4904,15877.4373
2006-12-19 10:55:00,46.38,46.42,46.38,46.4,76880.22284122564,21.4858,21.5043,21.4858,21.4951,76880.2228
2006-12-19 11:00:00,46.42,46.51,46.41,46.48,47632.31197771588,21.5043,21.546,21.4997,21.5321,47632.312
2006-12-19 11:05:00,46.48,46.48,46.38,46.38,14484.679665738162,21.5321,21.5321,21.4858,21.4858,14484.6797
2006-12-19 11:10:00,46.38,46.41,46.33,46.38,21866.29526462396,21.4858,21.4997,21.4626,21.4858,21866.2953
2006-12-19 11:15:00,46.38,46.4,46.3,46.31,32172.70194986073,21.4858,21.4951,21.4487,21.4534,32172.7019
2006-12-19 11:20:00,46.31,46.4,46.3,46.37,46657.38161559889,21.4534,21.4951,21.4487,21.4812,46657.3816
2006-12-19 11:25:00,46.37,46.39,46.33,46.35,50000.0,21.4812,21.4904,21.4626,21.4719,50000.0
2006-12-19 11:30:00,46.35,46.36,46.21,46.21,155431.75487465182,21.4719,21.4765,21.407,21.407,155431.7549
2006-12-19 11:35:00,46.21,46.22,46.17,46.2,21030.64066852368,21.407,21.4117,21.3885,21.4024,21030.6407
2006-12-19 11:40:00,46.19,46.25,46.19,46.24,23676.880222841228,21.3978,21.4256,21.3978,21.4209,23676.8802
2006-12-19 11:45:00,46.24,46.25,46.2,46.25,20612.813370473537,21.4209,21.4256,21.4024,21.4256,20612.8134
2006-12-19 11:50:00,46.25,46.28,46.24,46.25,18523.676880222843,21.4256,21.4395,21.4209,21.4256,18523.6769
2006-12-19 11:55:00,46.25,46.3,46.24,46.29,19498.60724233984,21.4256,21.4487,21.4209,21.4441,19498.6072
2006-12-19 12:00:00,46.29,46.3,46.27,46.28,19498.60724233984,21.4441,21.4487,21.4348,21.4395,19498.6072
2006-12-19 12:05:00,46.28,46.3,46.24,46.24,19220.05571030641,21.4395,21.4487,21.4209,21.4209,19220.0557
2006-12-19 12:10:00,46.24,46.27,46.22,46.24,26183.844011142064,21.4209,21.4348,21.4117,21.4209,26183.844
2006-12-19 12:15:00,46.23,46.24,46.2,46.22,31754.874651810587,21.4163,21.4209,21.4024,21.4117,31754.8747
2006-12-19 12:20:00,46.22,46.26,46.2,46.24,25905.29247910864,21.4117,21.4302,21.4024,21.4209,25905.2925
2006-12-19 12:25:00,46.24,46.28,46.22,46.27,29108.63509749304,21.4209,21.4395,21.4117,21.4348,29108.6351
2006-12-19 12:30:00,46.27,46.27,46.21,46.21,25626.74094707521,21.4348,21.4348,21.407,21.407,25626.7409
2006-12-19 12:35:00,46.22,46.26,46.2,46.23,31754.874651810587,21.4117,21.4302,21.4024,21.4163,31754.8747
2006-12-19 12:40:00,46.22,46.26,46.22,46.25,21866.29526462396,21.4117,21.4302,21.4117,21.4256,21866.2953
2006-12-19 12:45:00,46.25,46.25,46.24,46.24,96657.38161559888,21.4256,21.4256,21.4209,21.4209,96657.3816
2006-12-19 12:50:00,46.25,46.25,46.23,46.25,59052.92479108636,21.4256,21.4256,21.4163,21.4256,59052.9248
2006-12-19 12:55:00,46.24,46.24,46.18,46.19,119498.60724233984,21.4209,21.4209,21.3931,21.3978,119498.6072
2006-12-19 13:00:00,46.19,46.21,46.18,46.18,92757.66016713092,21.3978,21.407,21.3931,21.3931,92757.6602
2006-12-19 13:05:00,46.17,46.19,46.17,46.19,11838.440111420614,21.3885,21.3978,21.3885,21.3978,11838.4401
2006-12-19 13:10:00,46.18,46.21,46.17,46.21,18523.676880222843,21.3931,21.407,21.3885,21.407,18523.6769
2006-12-19 13:15:00,46.21,46.21,46.17,46.18,27158.774373259053,21.407,21.407,21.3885,21.3931,27158.7744
2006-12-19 13:20:00,46.18,46.22,46.17,46.21,29805.013927576605,21.3931,21.4117,21.3885,21.407,29805.0139
2006-12-19 13:25:00,46.2,46.2,46.17,46.17,16295.264623955432,21.4024,21.4024,21.3885,21.3885,16295.2646
2006-12-19 13:30:00,46.17,46.19,46.17,46.17,17548.74651810585,21.3885,21.3978,21.3885,21.3885,17548.7465
2006-12-19 13:35:00,46.17,46.19,46.17,46.17,16713.091922005573,21.3885,21.3978,21.3885,21.3885,16713.0919
2006-12-19 13:40:00,46.17,46.2,46.17,46.2,16155.98885793872,21.3885,21.4024,21.3885,21.4024,16155.9889
2006-12-19 13:45:00,46.19,46.23,46.18,46.2,15181.058495821728,21.3978,21.4163,21.3931,21.4024,15181.0585
2006-12-19 13:50:00,46.18,46.2,46.17,46.2,11838.440111420614,21.3931,21.4024,21.3885,21.4024,11838.4401
2006-12-19 13:55:00,46.2,46.22,46.19,46.22,12256.267409470753,21.4024,21.4117,21.3978,21.4117,12256.2674
2006-12-19 14:00:00,46.2,46.22,46.18,46.21,48885.7938718663,21.4024,21.4117,21.3931,21.407,48885.7939
2006-12-19 14:05:00,46.22,46.38,46.21,46.31,30362.116991643456,21.4117,21.4858,21.407,21.4534,30362.117
2006-12-19 14:10:00,46.31,46.32,46.3,46.3,10584.958217270196,21.4534,21.458,21.4487,21.4487,10584.9582
2006-12-19 14:15:00,46.3,46.3,46.25,46.26,17548.74651810585,21.4487,21.4487,21.4256,21.4302,17548.7465
2006-12-19 14:20:00,46.27,46.3,46.26,46.29,20334.26183844012,21.4348,21.4487,21.4302,21.4441,20334.2618
2006-12-19 14:25:00,46.3,46.3,46.28,46.28,13091.922005571032,21.4487,21.4487,21.4395,21.4395,13091.922
2006-12-19 14:30:00,46.28,46.3,46.28,46.3,12952.64623955432,21.4395,21.4487,21.4395,21.4487,12952.6462
2006-12-19 14:35:00,46.29,46.33,46.28,46.33,21169.91643454039,21.4441,21.4626,21.4395,21.4626,21169.9164
2006-12-19 14:40:00,46.33,46.36,46.33,46.34,21309.192200557103,21.4626,21.4765,21.4626,21.4673,21309.1922
2006-12-19 14:45:00,46.35,46.35,46.28,46.29,27994.42896935933,21.4719,21.4719,21.4395,21.4441,27994.429
2006-12-19 14:50:00,46.28,46.32,46.28,46.3,25487.4651810585,21.4395,21.458,21.4395,21.4487,25487.4652
2006-12-19 14:55:00,46.3,46.31,46.28,46.29,13788.300835654596,21.4487,21.4534,21.4395,21.4441,13788.3008
2006-12-19 15:00:00,46.28,46.3,46.28,46.29,22562.674094707523,21.4395,21.4487,21.4395,21.4441,22562.6741
2006-12-19 15:05:00,46.29,46.31,46.28,46.3,22423.398328690808,21.4441,21.4534,21.4395,21.4487,22423.3983
2006-12-19 15:10:00,46.3,46.36,46.3,46.33,28133.704735376046,21.4487,21.4765,21.4487,21.4626,28133.7047
2006-12-19 15:15:00,46.33,46.33,46.28,46.3,20194.9860724234,21.4626,21.4626,21.4395,21.4487,20194.9861
2006-12-19 15:20:00,46.3,46.38,46.28,46.38,43314.76323119777,21.4487,21.4858,21.4395,21.4858,43314.7632
2006-12-19 15:25:00,46.37,46.4,46.35,46.36,28272.98050139276,21.4812,21.4951,21.4719,21.4765,28272.9805
2006-12-19 15:30:00,46.35,46.38,46.33,46.35,32729.80501392758,21.4719,21.4858,21.4626,21.4719,32729.805
2006-12-19 15:35:00,46.35,46.39,46.31,46.35,33426.183844011146,21.4719,21.4904,21.4534,21.4719,33426.1838
2006-12-19 15:40:00,46.35,46.36,46.33,46.33,27158.774373259053,21.4719,21.4765,21.4626,21.4626,27158.7744
2006-12-19 15:45:00,46.33,46.36,46.3,46.35,43036.21169916435,21.4626,21.4765,21.4487,21.4719,43036.2117
2006-12-19 15:50:00,46.35,46.43,46.35,46.43,70752.08913649025,21.4719,21.5089,21.4719,21.5089,70752.0891
2006-12-19 15:55:00,46.43,46.45,46.42,46.43,116991.643454039,21.5089,21.5182,21.5043,21.5089,116991.6435
2006-12-20 09:30:00,46.34,46.45,46.34,46.39,22980.501392757666,21.4673,21.5182,21.4673,21.4904,22980.5014
2006-12-20 09:35:00,46.43,46.44,46.3,46.3,24094.707520891367,21.5089,21.5136,21.4487,21.4487,24094.7075
2006-12-20 09:40:00,46.26,46.26,46.08,46.12,48328.690807799445,21.4302,21.4302,21.3468,21.3653,48328.6908
2006-12-20 09:45:00,46.12,46.19,46.11,46.17,168384.40111420615,21.3653,21.3978,21.3607,21.3885,168384.4011
2006-12-20 09:50:00,46.2,46.2,46.15,46.18,27437.32590529248,21.4024,21.4024,21.3792,21.3931,27437.3259
2006-12-20 09:55:00,46.17,46.35,46.16,46.35,9470.752089136491,21.3885,21.4719,21.3839,21.4719,9470.7521
2006-12-20 10:00:00,46.36,46.36,46.33,46.36,146935.9331476323,21.4765,21.4765,21.4626,21.4765,146935.9331
2006-12-20 10:05:00,46.34,46.34,46.25,46.3,10027.855153203343,21.4673,21.4673,21.4256,21.4487,10027.8552
2006-12-20 10:10:00,46.3,46.33,46.29,46.3,6406.6852367688025,21.4487,21.4626,21.4441,21.4487,6406.6852
2006-12-20 10:15:00,46.31,46.38,46.3,46.37,11977.715877437327,21.4534,21.4858,21.4487,21.4812,11977.7159
2006-12-20 10:20:00,46.37,46.38,46.33,46.37,6545.961002785516,21.4812,21.4858,21.4626,21.4812,6545.961
2006-12-20 10:25:00,46.37,46.4,46.34,46.36,8217.270194986073,21.4812,21.4951,21.4673,21.4765,8217.2702
2006-12-20 10:30:00,46.36,46.41,46.33,46.33,11699.1643454039,21.4765,21.4997,21.4626,21.4626,11699.1643
2006-12-20 10:35:00,46.33,46.46,46.3,46.46,11002.785515320336,21.4626,21.5228,21.4487,21.5228,11002.7855
2006-12-20 10:40:00,46.47,46.5,46.46,46.5,5431.7548746518105,21.5275,21.5414,21.5228,21.5414,5431.7549
2006-12-20 10:45:00,46.5,46.5,46.44,46.47,12256.267409470753,21.5414,21.5414,21.5136,21.5275,12256.2674
2006-12-20 10:50:00,46.48,46.48,46.4,46.44,15320.33426183844,21.5321,21.5321,21.4951,21.5136,15320.3343
2006-12-20 10:55:00,46.45,46.45,46.4,46.43,8635.097493036212,21.5182,21.5182,21.4951,21.5089,8635.0975
2006-12-20 11:00:00,46.43,46.45,46.41,46.42,4178.272980501393,21.5089,21.5182,21.4997,21.5043,4178.273
2006-12-20 11:05:00,46.42,46.43,46.39,46.43,6406.6852367688025,21.5043,21.5089,21.4904,21.5089,6406.6852
2006-12-20 11:10:00,46.41,46.46,46.38,46.38,17688.022284122562,21.4997,21.5228,21.4858,21.4858,17688.0223
2006-12-20 11:15:00,46.38,46.38,46.35,46.38,11142.061281337048,21.4858,21.4858,21.4719,21.4858,11142.0613
2006-12-20 11:20:00,46.39,46.41,46.37,46.39,6267.40947075209,21.4904,21.4997,21.4812,21.4904,6267.4095
2006-12-20 11:25:00,46.4,46.41,46.39,46.4,8217.270194986073,21.4951,21.4997,21.4904,21.4951,8217.2702
2006-12-20 11:30:00,46.39,46.4,46.36,46.4,76462.39554317549,21.4904,21.4951,21.4765,21.4951,76462.3955
2006-12-20 11:35:00,46.4,46.4,46.38,46.38,5013.927576601672,21.4951,21.4951,21.4858,21.4858,5013.9276
2006-12-20 11:40:00,46.38,46.41,46.38,46.4,10167.130919220055,21.4858,21.4997,21.4858,21.4951,10167.1309
2006-12-20 11:45:00,46.4,46.4,46.38,46.39,23398.3286908078,21.4951,21.4951,21.4858,21.4904,23398.3287
2006-12-20 11:50:00,46.4,46.4,46.38,46.38,5431.7548746518105,21.4951,21.4951,21.4858,21.4858,5431.7549
2006-12-20 11:55:00,46.4,46.43,46.39,46.43,7381.615598885794,21.4951,21.5089,21.4904,21.5089,7381.6156
2006-12-20 12:00:00,46.44,46.49,46.44,46.48,50696.378830083566,21.5136,21.5367,21.5136,21.5321,50696.3788
2006-12-20 12:05:00,46.48,46.48,46.46,46.48,8774.373259052925,21.5321,21.5321,21.5228,21.5321,8774.3733
2006-12-20 12:10:00,46.48,46.5,46.48,46.49,12256.267409470753,21.5321,21.5414,21.5321,21.5367,12256.2674
2006-12-20 12:15:00,46.49,46.5,46.47,46.48,10584.958217270196,21.5367,21.5414,21.5275,21.5321,10584.9582
2006-12-20 12:20:00,46.48,46.48,46.48,46.48,8635.097493036212,21.5321,21.5321,21.5321,21.5321,8635.0975
2006-12-20 12:25:00,46.48,46.5,46.48,46.5,10027.855153203343,21.5321,21.5414,21.5321,21.5414,10027.8552
2006-12-20 12:30:00,46.5,46.51,46.48,46.48,11281.337047353762,21.5414,21.546,21.5321,21.5321,11281.337
2006-12-20 12:35:00,46.47,46.5,46.45,46.5,9888.57938718663,21.5275,21.5414,21.5182,21.5414,9888.5794
2006-12-20 12:40:00,46.51,46.52,46.49,46.51,15877.437325905294,21.546,21.5506,21.5367,21.546,15877.4373
2006-12-20 12:45:00,46.52,46.56,46.5,46.56,12256.267409470753,21.5506,21.5692,21.5414,21.5692,12256.2674
2006-12-20 12:50:00,46.56,46.58,46.52,46.56,15598.885793871868,21.5692,21.5784,21.5506,21.5692,15598.8858
2006-12-20 12:55:00,46.56,46.56,46.54,46.56,3899.721448467967,21.5692,21.5692,21.5599,21.5692,3899.7214
2006-12-20 13:00:00,46.56,46.59,46.56,46.59,8495.821727019498,21.5692,21.5831,21.5692,21.5831,8495.8217
2006-12-20 13:05:00,46.58,46.6,46.55,46.58,9470.752089136491,21.5784,21.5877,21.5645,21.5784,9470.7521
2006-12-20 13:10:00,46.59,46.6,46.53,46.56,10863.50974930362,21.5831,21.5877,21.5553,21.5692,10863.5097
2006-12-20 13:15:00,46.56,46.58,46.54,46.58,7799.442896935933,21.5692,21.5784,21.5599,21.5784,7799.4429
2006-12-20 13:20:00,46.58,46.63,46.57,46.62,12813.370473537603,21.5784,21.6016,21.5738,21.597,12813.3705
2006-12-20 13:25:00,46.61,46.67,46.6,46.66,23259.05292479109,21.5923,21.6201,21.5877,21.6155,23259.0529
2006-12-20 13:30:00,46.66,46.66,46.58,46.6,25348.189415041783,21.6155,21.6155,21.5784,21.5877,25348.1894
2006-12-20 13:35:00,46.6,46.6,46.53,46.56,10027.855153203343,21.5877,21.5877,21.5553,21.5692,10027.8552
2006-12-20 13:40:00,46.57,46.57,46.53,46.53,7520.891364902507,21.5738,21.5738,21.5553,21.5553,7520.8914
2006-12-20 13:45:00,46.55,46.56,46.51,46.52,5431.7548746518105,21.5645,21.5692,21.546,21.5506,5431.7549
2006-12-20 13:50:00,46.52,46.58,46.5,46.52,34401.114206128135,21.5506,21.5784,21.5414,21.5506,34401.1142
2006-12-20 13:55:00,46.51,46.55,46.5,46.53,15320.33426183844,21.546,21.5645,21.5414,21.5553,15320.3343
2006-12-20 14:00:00,46.53,46.53,46.49,46.5,10584.958217270196,21.5553,21.5553,21.5367,21.5414,10584.9582
2006-12-20 14:05:00,46.5,46.54,46.5,46.51,31337.04735376045,21.5414,21.5599,21.5414,21.546,31337.0474
2006-12-20 14:10:00,46.51,46.52,46.49,46.51,6824.512534818942,21.546,21.5506,21.5367,21.546,6824.5125
2006-12-20 14:15:00,46.51,46.54,46.5,46.51,16852.367688022285,21.546,21.5599,21.5414,21.546,16852.3677
2006-12-20 14:20:00,46.52,46.53,46.47,46.53,68245.12534818942,21.5506,21.5553,21.5275,21.5553,68245.1253
2006-12-20 14:25:00,46.52,46.53,46.46,46.48,15738.16155988858,21.5506,21.5553,21.5228,21.5321,15738.1616
2006-12-20 14:30:00,46.48,46.49,46.4,46.4,26880.22284122563,21.5321,21.5367,21.4951,21.4951,26880.2228
2006-12-20 14:35:00,46.42,46.42,46.4,46.4,8077.994428969359,21.5043,21.5043,21.4951,21.4951,8077.9944
2006-12-20 14:40:00,46.4,46.43,46.38,46.39,29108.63509749304,21.4951,21.5089,21.4858,21.4904,29108.6351
2006-12-20 14:45:00,46.38,46.43,46.38,46.41,47910.86350974931,21.4858,21.5089,21.4858,21.4997,47910.8635
2006-12-20 14:50:00,46.43,46.43,46.41,46.43,4038.99721448468,21.5089,21.5089,21.4997,21.5089,4038.9972
2006-12-20 14:55:00,46.42,46.47,46.42,46.46,7103.064066852368,21.5043,21.5275,21.5043,21.5228,7103.0641
2006-12-20 15:00:00,46.46,46.46,46.4,46.4,14763.231197771587,21.5228,21.5228,21.4951,21.4951,14763.2312
2006-12-20 15:05:00,46.4,46.44,46.4,46.44,7381.615598885794,21.4951,21.5136,21.4951,21.5136,7381.6156
2006-12-20 15:10:00,46.44,46.49,46.43,46.48,23259.05292479109,21.5136,21.5367,21.5089,21.5321,23259.0529
2006-12-20 15:15:00,46.48,46.55,46.48,46.54,18802.228412256267,21.5321,21.5645,21.5321,21.5599,18802.2284
2006-12-20 15:20:00,46.52,46.58,46.52,46.58,24233.98328690808,21.5506,21.5784,21.5506,21.5784,24233.9833
2006-12-20 15:25:00,46.58,46.6,46.52,46.52,8077.994428969359,21.5784,21.5877,21.5506,21.5506,8077.9944
2006-12-20 15:30:00,46.52,46.53,46.51,46.53,7381.615598885794,21.5506,21.5553,21.546,21.5553,7381.6156
2006-12-20 15:35:00,46.53,46.53,46.49,46.53,14066.852367688023,21.5553,21.5553,21.5367,21.5553,14066.8524
2006-12-20 15:40:00,46.53,46.53,46.5,46.5,13370.473537604455,21.5553,21.5553,21.5414,21.5414,13370.4735
2006-12-20 15:45:00,46.5,46.5,46.48,46.5,16295.264623955432,21.5414,21.5414,21.5321,21.5414,16295.2646
2006-12-20 15:50:00,46.48,46.5,46.48,46.5,140668.52367688023,21.5321,21.5414,21.5321,21.5414,140668.5237
2006-12-20 15:55:00,46.5,46.5,46.45,46.48,104317.5487465181,21.5414,21.5414,21.5182,21.5321,104317.5487
2006-12-21 09:30:00,46.49,46.49,46.44,46.47,22423.398328690808,21.5367,21.5367,21.5136,21.5275,22423.3983
2006-12-21 09:35:00,46.46,46.47,46.25,46.33,24373.2590529248,21.5228,21.5275,21.4256,21.4626,24373.2591
2006-12-21 09:40:00,46.33,46.46,46.3,46.42,44289.69359331477,21.4626,21.5228,21.4487,21.5043,44289.6936
2006-12-21 09:45:00,46.4,46.48,46.39,46.45,11559.888579387189,21.4951,21.5321,21.4904,21.5182,11559.8886
2006-12-21 09:50:00,46.45,46.47,46.44,46.45,17270.194986072423,21.5182,21.5275,21.5136,21.5182,17270.195
2006-12-21 09:55:00,46.45,46.45,46.37,46.38,16016.713091922007,21.5182,21.5182,21.4812,21.4858,16016.7131
2006-12-21 10:00:00,46.38,46.45,46.38,46.42,16573.816155988858,21.4858,21.5182,21.4858,21.5043,16573.8162
2006-12-21 10:05:00,46.45,46.47,46.38,46.43,15181.058495821728,21.5182,21.5275,21.4858,21.5089,15181.0585
2006-12-21 10:10:00,46.43,46.48,46.4,46.48,9888.57938718663,21.5089,21.5321,21.4951,21.5321,9888.5794
2006-12-21 10:15:00,46.48,46.48,46.43,46.44,8495.821727019498,21.5321,21.5321,21.5089,21.5136,8495.8217
2006-12-21 10:20:00,46.43,46.48,46.41,46.48,12116.99164345404,21.5089,21.5321,21.4997,21.5321,12116.9916
2006-12-21 10:25:00,46.48,46.5,46.43,46.5,21169.91643454039,21.5321,21.5414,21.5089,21.5414,21169.9164
2006-12-21 10:30:00,46.49,46.5,46.48,46.49,11559.888579387189,21.5367,21.5414,21.5321,21.5367,11559.8886
2006-12-21 10:35:00,46.48,46.53,46.45,46.5,21169.91643454039,21.5321,21.5553,21.5182,21.5414,21169.9164
2006-12-21 10:40:00,46.5,46.56,46.5,46.54,20752.089136490253,21.5414,21.5692,21.5414,21.5599,20752.0891
2006-12-21 10:45:00,46.53,46.54,46.5,46.53,41643.45403899722,21.5553,21.5599,21.5414,21.5553,41643.454
2006-12-21 10:50:00,46.55,46.6,46.53,46.6,16434.540389972146,21.5645,21.5877,21.5553,21.5877,16434.5404
2006-12-21 10:55:00,46.6,46.6,46.56,46.58,10863.50974930362,21.5877,21.5877,21.5692,21.5784,10863.5097
2006-12-21 11:00:00,46.58,46.61,46.58,46.6,13927.57660167131,21.5784,21.5923,21.5784,21.5877,13927.5766
2006-12-21 11:05:00,46.6,46.62,46.59,46.61,35515.32033426184,21.5877,21.597,21.5831,21.5923,35515.3203
2006-12-21 11:10:00,46.61,46.61,46.53,46.53,16016.713091922007,21.5923,21.5923,21.5553,21.5553,16016.7131
2006-12-21 11:15:00,46.53,46.53,46.43,46.43,9192.200557103064,21.5553,21.5553,21.5089,21.5089,9192.2006
2006-12-21 11:20:00,46.42,46.53,46.42,46.52,12674.094707520891,21.5043,21.5553,21.5043,21.5506,12674.0947
2006-12-21 11:25:00,46.52,46.52,46.38,46.4,22841.225626740947,21.5506,21.5506,21.4858,21.4951,22841.2256
2006-12-21 11:30:00,46.4,46.47,46.4,46.43,7381.615598885794,21.4951,21.5275,21.4951,21.5089,7381.6156
2006-12-21 11:35:00,46.43,46.47,46.43,46.46,7381.615598885794,21.5089,21.5275,21.5089,21.5228,7381.6156
2006-12-21 11:40:00,46.46,46.46,46.4,46.4,8077.994428969359,21.5228,21.5228,21.4951,21.4951,8077.9944
2006-12-21 11:45:00,46.42,46.46,46.41,46.45,8356.545961002786,21.5043,21.5228,21.4997,21.5182,8356.546
2006-12-21 11:50:00,46.45,46.47,46.45,46.47,11002.785515320336,21.5182,21.5275,21.5182,21.5275,11002.7855
2006-12-21 11:55:00,46.46,46.47,46.46,46.47,4596.100278551532,21.5228,21.5275,21.5228,21.5275,4596.1003
2006-12-21 12:00:00,46.46,46.46,46.44,46.45,18105.849582172705,21.5228,21.5228,21.5136,21.5182,18105.8496
2006-12-21 12:05:00,46.45,46.46,46.44,46.45,4317.548746518106,21.5182,21.5228,21.5136,21.5182,4317.5487
2006-12-21 12:10:00,46.45,46.47,46.44,46.47,4735.376044568246,21.5182,21.5275,21.5136,21.5275,4735.376
2006-12-21 12:15:00,46.47,46.48,46.44,46.44,15320.33426183844,21.5275,21.5321,21.5136,21.5136,15320.3343
2006-12-21 12:20:00,46.45,46.47,46.44,46.47,11559.888579387189,21.5182,21.5275,21.5136,21.5275,11559.8886
2006-12-21 12:25:00,46.47,46.48,46.45,46.47,5431.7548746518105,21.5275,21.5321,21.5182,21.5275,5431.7549
2006-12-21 12:30:00,46.47,46.47,46.46,46.46,16991.643454038996,21.5275,21.5275,21.5228,21.5228,16991.6435
2006-12-21 12:35:00,46.46,46.5,46.45,46.49,14345.403899721448,21.5228,21.5414,21.5182,21.5367,14345.4039
2006-12-21 12:40:00,46.5,46.54,46.5,46.53,9192.200557103064,21.5414,21.5599,21.5414,21.5553,9192.2006
2006-12-21 12:45:00,46.52,46.58,46.52,46.58,11420.612813370471,21.5506,21.5784,21.5506,21.5784,11420.6128
2006-12-21 12:50:00,46.58,46.6,46.57,46.59,8774.373259052925,21.5784,21.5877,21.5738,21.5831,8774.3733
2006-12-21 12:55:00,46.59,46.6,46.59,46.6,6824.512534818942,21.5831,21.5877,21.5831,21.5877,6824.5125
2006-12-21 13:00:00,46.59,46.6,46.57,46.6,29247.91086350975,21.5831,21.5877,21.5738,21.5877,29247.9109
2006-12-21 13:05:00,46.59,46.63,46.59,46.62,11281.337047353762,21.5831,21.6016,21.5831,21.597,11281.337
2006-12-21 13:10:00,46.62,46.62,46.57,46.58,5013.927576601672,21.597,21.597,21.5738,21.5784,5013.9276
2006-12-21 13:15:00,46.58,46.61,46.58,46.6,13091.922005571032,21.5784,21.5923,21.5784,21.5877,13091.922
2006-12-21 13:20:00,46.6,46.64,46.6,46.63,9192.200557103064,21.5877,21.6062,21.5877,21.6016,9192.2006
2006-12-21 13:25:00,46.65,46.68,46.64,46.68,12116.99164345404,21.6109,21.6248,21.6062,21.6248,12116.9916
2006-12-21 13:30:00,46.68,46.72,46.66,46.66,20055.710306406687,21.6248,21.6433,21.6155,21.6155,20055.7103
2006-12-21 13:35:00,46.67,46.7,46.66,46.68,7799.442896935933,21.6201,21.634,21.6155,21.6248,7799.4429
2006-12-21 13:40:00,46.67,46.68,46.66,46.66,7660.167130919221,21.6201,21.6248,21.6155,21.6155,7660.1671
2006-12-21 13:45:00,46.66,46.66,46.65,46.66,17548.74651810585,21.6155,21.6155,21.6109,21.6155,17548.7465
2006-12-21 13:50:00,46.67,46.68,46.61,46.62,25905.29247910864,21.6201,21.6248,21.5923,21.597,25905.2925
2006-12-21 13:55:00,46.62,46.62,46.5,46.52,21727.01949860724,21.597,21.597,21.5414,21.5506,21727.0195
2006-12-21 14:00:00,46.52,46.54,46.49,46.5,19916.43454038997,21.5506,21.5599,21.5367,21.5414,19916.4345
2006-12-21 14:05:00,46.5,46.53,46.5,46.53,6824.512534818942,21.5414,21.5553,21.5414,21.5553,6824.5125
2006-12-21 14:10:00,46.52,46.56,46.52,46.52,7381.615598885794,21.5506,21.5692,21.5506,21.5506,7381.6156
2006-12-21 14:15:00,46.5,46.56,46.49,46.56,6824.512534818942,21.5414,21.5692,21.5367,21.5692,6824.5125
2006-12-21 14:20:00,46.56,46.57,46.52,46.56,12116.99164345404,21.5692,21.5738,21.5506,21.5692,12116.9916
2006-12-21 14:25:00,46.57,46.58,46.56,46.56,5292.479108635098,21.5738,21.5784,21.5692,21.5692,5292.4791
2006-12-21 14:30:00,46.56,46.56,46.54,46.56,9331.476323119778,21.5692,21.5692,21.5599,21.5692,9331.4763
2006-12-21 14:35:00,46.55,46.55,46.5,46.5,5292.479108635098,21.5645,21.5645,21.5414,21.5414,5292.4791
2006-12-21 14:40:00,46.49,46.51,46.47,46.5,9192.200557103064,21.5367,21.546,21.5275,21.5414,9192.2006
2006-12-21 14:45:00,46.5,46.5,46.45,46.47,10724.23398328691,21.5414,21.5414,21.5182,21.5275,10724.234
2006-12-21 14:50:00,46.48,46.53,46.47,46.53,20612.813370473537,21.5321,21.5553,21.5275,21.5553,20612.8134
2006-12-21 14:55:00,46.51,46.54,46.51,46.53,9749.303621169916,21.546,21.5599,21.546,21.5553,9749.3036
2006-12-21 15:00:00,46.54,46.54,46.51,46.51,9888.57938718663,21.5599,21.5599,21.546,21.546,9888.5794
2006-12-21 15:05:00,46.5,46.55,46.5,46.55,21030.64066852368,21.5414,21.5645,21.5414,21.5645,21030.6407
2006-12-21 15:10:00,46.55,46.6,46.55,46.57,14623.955431754875,21.5645,21.5877,21.5645,21.5738,14623.9554
2006-12-21 15:15:00,46.56,46.6,46.56,46.59,15320.33426183844,21.5692,21.5877,21.5692,21.5831,15320.3343
2006-12-21 15:20:00,46.59,46.59,46.51,46.51,20473.537604456826,21.5831,21.5831,21.546,21.546,20473.5376
2006-12-21 15:25:00,46.51,46.53,46.46,46.46,7660.167130919221,21.546,21.5553,21.5228,21.5228,7660.1671
2006-12-21 15:30:00,46.46,46.49,46.46,46.48,7938.718662952647,21.5228,21.5367,21.5228,21.5321,7938.7187
2006-12-21 15:35:00,46.48,46.5,46.48,46.49,15598.885793871868,21.5321,21.5414,21.5321,21.5367,15598.8858
2006-12-21 15:40:00,46.5,46.51,46.48,46.5,30779.944289693594,21.5414,21.546,21.5321,21.5414,30779.9443
2006-12-21 15:45:00,46.5,46.51,46.5,46.5,17409.47075208914,21.5414,21.546,21.5414,21.5414,17409.4708
2006-12-21 15:50:00,46.5,46.54,46.5,46.53,28133.704735376046,21.5414,21.5599,21.5414,21.5553,28133.7047
2006-12-21 15:55:00,46.53,46.56,46.52,46.53,42339.83286908078,21.5553,21.5692,21.5506,21.5553,42339.8329
2006-12-22 09:30:00,46.57,46.57,46.35,46.38,27437.32590529248,21.5738,21.5738,21.4719,21.4858,27437.3259
2006-12-22 09:35:00,46.39,46.41,46.28,46.35,53203.342618384406,21.4904,21.4997,21.4395,21.4719,53203.3426
2006-12-22 09:40:00,46.35,46.38,46.25,46.35,44707.5208913649,21.4719,21.4858,21.4256,21.4719,44707.5209
2006-12-22 09:45:00,46.34,46.35,46.26,46.28,15320.33426183844,21.4673,21.4719,21.4302,21.4395,15320.3343
2006-12-22 09:50:00,46.24,46.26,46.17,46.19,20055.710306406687,21.4209,21.4302,21.3885,21.3978,20055.7103
2006-12-22 09:55:00,46.18,46.28,46.18,46.28,7242.339832869081,21.3931,21.4395,21.3931,21.4395,7242.3398
2006-12-22 10:00:00,46.3,46.33,46.23,46.3,11142.061281337048,21.4487,21.4626,21.4163,21.4487,11142.0613
2006-12-22 10:05:00,46.31,46.33,46.27,46.28,6545.961002785516,21.4534,21.4626,21.4348,21.4395,6545.961
2006-12-22 10:10:00,46.31,46.35,46.28,46.33,5710.306406685237,21.4534,21.4719,21.4395,21.4626,5710.3064
2006-12-22 10:15:00,46.33,46.34,46.33,46.33,1253.481894150418,21.4626,21.4673,21.4626,21.4626,1253.4819
2006-12-22 10:20:00,46.33,46.33,46.29,46.3,5571.030640668524,21.4626,21.4626,21.4441,21.4487,5571.0306
2006-12-22 10:25:00,46.3,46.33,46.29,46.33,5849.58217270195,21.4487,21.4626,21.4441,21.4626,5849.5822
2006-12-22 10:30:00,46.34,46.39,46.33,46.37,5431.7548746518105,21.4673,21.4904,21.4626,21.4812,5431.7549
2006-12-22 10:35:00,46.36,46.38,46.35,46.38,6545.961002785516,21.4765,21.4858,21.4719,21.4858,6545.961
2006-12-22 10:40:00,46.35,46.37,46.31,46.31,6685.236768802229,21.4719,21.4812,21.4534,21.4534,6685.2368
2006-12-22 10:45:00,46.31,46.33,46.29,46.3,7242.339832869081,21.4534,21.4626,21.4441,21.4487,7242.3398
2006-12-22 10:50:00,46.3,46.33,46.24,46.33,83983.286908078,21.4487,21.4626,21.4209,21.4626,83983.2869
2006-12-22 10:55:00,46.33,46.33,46.29,46.3,10167.130919220055,21.4626,21.4626,21.4441,21.4487,10167.1309
2006-12-22 11:00:00,46.3,46.32,46.22,46.22,13231.197771587744,21.4487,21.458,21.4117,21.4117,13231.1978
2006-12-22 11:05:00,46.24,46.3,46.22,46.29,8774.373259052925,21.4209,21.4487,21.4117,21.4441,8774.3733
2006-12-22 11:10:00,46.29,46.29,46.21,46.22,6267.40947075209,21.4441,21.4441,21.407,21.4117,6267.4095
2006-12-22 11:15:00,46.22,46.24,46.2,46.24,9749.303621169916,21.4117,21.4209,21.4024,21.4209,9749.3036
2006-12-22 11:20:00,46.22,46.27,46.22,46.27,8217.270194986073,21.4117,21.4348,21.4117,21.4348,8217.2702
2006-12-22 11:25:00,46.27,46.29,46.25,46.25,2367.688022284123,21.4348,21.4441,21.4256,21.4256,2367.688
2006-12-22 11:30:00,46.25,46.26,46.25,46.25,4456.824512534819,21.4256,21.4302,21.4256,21.4256,4456.8245
2006-12-22 11:35:00,46.26,46.27,46.24,46.25,4317.548746518106,21.4302,21.4348,21.4209,21.4256,4317.5487
2006-12-22 11:40:00,46.25,46.25,46.24,46.24,3621.169916434541,21.4256,21.4256,21.4209,21.4209,3621.1699
2006-12-22 11:45:00,46.22,46.25,46.22,46.25,20473.537604456826,21.4117,21.4256,21.4117,21.4256,20473.5376
2006-12-22 11:50:00,46.24,46.25,46.21,46.25,12674.094707520891,21.4209,21.4256,21.407,21.4256,12674.0947
2006-12-22 11:55:00,46.25,46.25,46.22,46.24,10306.406685236769,21.4256,21.4256,21.4117,21.4209,10306.4067
2006-12-22 12:00:00,46.23,46.25,46.2,46.25,16852.367688022285,21.4163,21.4256,21.4024,21.4256,16852.3677
2006-12-22 12:05:00,46.25,46.25,46.22,46.24,13231.197771587744,21.4256,21.4256,21.4117,21.4209,13231.1978
2006-12-22 12:10:00,46.24,46.25,46.22,46.24,13370.473537604455,21.4209,21.4256,21.4117,21.4209,13370.4735
2006-12-22 12:15:00,46.25,46.25,46.21,46.24,13927.57660167131,21.4256,21.4256,21.407,21.4209,13927.5766
2006-12-22 12:20:00,46.24,46.24,46.24,46.24,2228.4122562674097,21.4209,21.4209,21.4209,21.4209,2228.4123
2006-12-22 12:25:00,46.25,46.27,46.22,46.22,24791.08635097493,21.4256,21.4348,21.4117,21.4117,24791.0864
2006-12-22 12:30:00,46.22,46.25,46.2,46.25,12952.64623955432,21.4117,21.4256,21.4024,21.4256,12952.6462
2006-12-22 12:35:00,46.25,46.26,46.23,46.25,6685.236768802229,21.4256,21.4302,21.4163,21.4256,6685.2368
2006-12-22 12:40:00,46.25,46.25,46.24,46.25,3203.342618384401,21.4256,21.4256,21.4209,21.4256,3203.3426
2006-12-22 12:45:00,46.25,46.25,46.25,46.25,1392.757660167131,21.4256,21.4256,21.4256,21.4256,1392.7577
2006-12-22 12:50:00,46.25,46.25,46.2,46.2,14066.852367688023,21.4256,21.4256,21.4024,21.4024,14066.8524
2006-12-22 12:55:00,46.2,46.2,46.15,46.15,7381.615598885794,21.4024,21.4024,21.3792,21.3792,7381.6156
2006-12-22 13:00:00,46.15,46.15,46.11,46.11,9052.924791086352,21.3792,21.3792,21.3607,21.3607,9052.9248
2006-12-22 13:05:00,46.11,46.11,46.05,46.05,10863.50974930362,21.3607,21.3607,21.3329,21.3329,10863.5097
2006-12-22 13:10:00,46.05,46.09,46.04,46.07,10863.50974930362,21.3329,21.3514,21.3283,21.3422,10863.5097
2006-12-22 13:15:00,46.08,46.1,46.07,46.09,7938.718662952647,21.3468,21.3561,21.3422,21.3514,7938.7187
2006-12-22 13:20:00,46.09,46.09,46.09,46.09,5988.857938718664,21.3514,21.3514,21.3514,21.3514,5988.8579
2006-12-22 13:25:00,46.1,46.1,46.09,46.1,16295.264623955432,21.3561,21.3561,21.3514,21.3561,16295.2646
2006-12-22 13:30:00,46.11,46.11,46.11,46.11,2089.1364902506966,21.3607,21.3607,21.3607,21.3607,2089.1365
2006-12-22 13:35:00,46.12,46.15,46.1,46.12,15320.33426183844,21.3653,21.3792,21.3561,21.3653,15320.3343
2006-12-22 13:40:00,46.12,46.13,46.1,46.12,9470.752089136491,21.3653,21.37,21.3561,21.3653,9470.7521
2006-12-22 13:45:00,46.12,46.15,46.12,46.15,4456.824512534819,21.3653,21.3792,21.3653,21.3792,4456.8245
2006-12-22 13:50:00,46.15,46.18,46.15,46.17,5571.030640668524,21.3792,21.3931,21.3792,21.3885,5571.0306
2006-12-22 13:55:00,46.17,46.17,46.16,46.17,4038.99721448468,21.3885,21.3885,21.3839,21.3885,4038.9972
2006-12-22 14:00:00,46.17,46.19,46.16,46.17,14345.403899721448,21.3885,21.3978,21.3839,21.3885,14345.4039
2006-12-22 14:05:00,46.17,46.22,46.17,46.21,9331.476323119778,21.3885,21.4117,21.3885,21.407,9331.4763
2006-12-22 14:10:00,46.22,46.22,46.2,46.22,5710.306406685237,21.4117,21.4117,21.4024,21.4117,5710.3064
2006-12-22 14:15:00,46.22,46.22,46.22,46.22,2089.1364902506966,21.4117,21.4117,21.4117,21.4117,2089.1365
2006-12-22 14:20:00,46.21,46.23,46.2,46.22,6267.40947075209,21.407,21.4163,21.4024,21.4117,6267.4095
2006-12-22 14:25:00,46.21,46.21,46.18,46.18,6685.236768802229,21.407,21.407,21.3931,21.3931,6685.2368
2006-12-22 14:30:00,46.18,46.19,46.17,46.17,4735.376044568246,21.3931,21.3978,21.3885,21.3885,4735.376
2006-12-22 14:35:00,46.15,46.15,46.14,46.14,6545.961002785516,21.3792,21.3792,21.3746,21.3746,6545.961
2006-12-22 14:40:00,46.15,46.17,46.14,46.17,13927.57660167131,21.3792,21.3885,21.3746,21.3885,13927.5766
2006-12-22 14:45:00,46.17,46.23,46.17,46.22,25487.4651810585,21.3885,21.4163,21.3885,21.4117,25487.4652
2006-12-22 14:50:00,46.23,46.24,46.22,46.24,5153.203342618384,21.4163,21.4209,21.4117,21.4209,5153.2033
2006-12-22 14:55:00,46.24,46.25,46.23,46.25,5013.927576601672,21.4209,21.4256,21.4163,21.4256,5013.9276
2006-12-22 15:00:00,46.25,46.25,46.23,46.24,3203.342618384401,21.4256,21.4256,21.4163,21.4209,3203.3426
2006-12-22 15:05:00,46.24,46.24,46.23,46.23,5710.306406685237,21.4209,21.4209,21.4163,21.4163,5710.3064
2006-12-22 15:10:00,46.23,46.25,46.23,46.24,11559.888579387189,21.4163,21.4256,21.4163,21.4209,11559.8886
2006-12-22 15:15:00,46.25,46.25,46.23,46.23,5988.857938718664,21.4256,21.4256,21.4163,21.4163,5988.8579
2006-12-22 15:20:00,46.24,46.24,46.23,46.23,11281.337047353762,21.4209,21.4209,21.4163,21.4163,11281.337
2006-12-22 15:25:00,46.23,46.24,46.21,46.21,13091.922005571032,21.4163,21.4209,21.407,21.407,13091.922
2006-12-22 15:30:00,46.21,46.21,46.17,46.18,9749.303621169916,21.407,21.407,21.3885,21.3931,9749.3036
2006-12-22 15:35:00,46.18,46.2,46.17,46.19,10863.50974930362,21.3931,21.4024,21.3885,21.3978,10863.5097
2006-12-22 15:40:00,46.18,46.22,46.18,46.22,23955.43175487465,21.3931,21.4117,21.3931,21.4117,23955.4318
2006-12-22 15:45:00,46.23,46.23,46.21,46.22,86350.97493036212,21.4163,21.4163,21.407,21.4117,86350.9749
2006-12-22 15:50:00,46.23,46.24,46.12,46.12,33844.01114206128,21.4163,21.4209,21.3653,21.3653,33844.0111
2006-12-22 15:55:00,46.12,46.17,46.12,46.15,22701.949860724235,21.3653,21.3885,21.3653,21.3792,22701.9499
2006-12-26 09:30:00,46.24,46.24,46.02,46.12,20055.710306406687,21.4209,21.4209,21.319,21.3653,20055.7103
2006-12-26 09:35:00,46.2,46.33,46.17,46.22,11977.715877437327,21.4024,21.4626,21.3885,21.4117,11977.7159
2006-12-26 09:40:00,46.17,46.17,46.0,46.0,12952.64623955432,21.3885,21.3885,21.3097,21.3097,12952.6462
2006-12-26 09:45:00,46.01,46.12,46.01,46.1,14484.679665738162,21.3144,21.3653,21.3144,21.3561,14484.6797
2006-12-26 09:50:00,46.1,46.38,46.1,46.38,23955.43175487465,21.3561,21.4858,21.3561,21.4858,23955.4318
2006-12-26 09:55:00,46.35,46.42,46.3,46.35,28690.807799442897,21.4719,21.5043,21.4487,21.4719,28690.8078
2006-12-26 10:00:00,46.36,46.4,46.3,46.35,15459.610027855157,21.4765,21.4951,21.4487,21.4719,15459.61
2006-12-26 10:05:00,46.35,46.37,46.31,46.31,5988.857938718664,21.4719,21.4812,21.4534,21.4534,5988.8579
2006-12-26 10:10:00,46.31,46.32,46.3,46.3,3621.169916434541,21.4534,21.458,21.4487,21.4487,3621.1699
2006-12-26 10:15:00,46.31,46.32,46.3,46.32,2924.791086350975,21.4534,21.458,21.4487,21.458,2924.7911
2006-12-26 10:20:00,46.32,46.32,46.29,46.29,2506.963788300836,21.458,21.458,21.4441,21.4441,2506.9638
2006-12-26 10:25:00,46.29,46.3,46.26,46.26,2924.791086350975,21.4441,21.4487,21.4302,21.4302,2924.7911
2006-12-26 10:30:00,46.25,46.25,46.23,46.25,2228.4122562674097,21.4256,21.4256,21.4163,21.4256,2228.4123
2006-12-26 10:35:00,46.25,46.32,46.25,46.32,1949.8607242339835,21.4256,21.458,21.4256,21.458,1949.8607
2006-12-26 10:40:00,46.32,46.33,46.3,46.32,2367.688022284123,21.458,21.4626,21.4487,21.458,2367.688
2006-12-26 10:45:00,46.31,46.31,46.25,46.28,3342.6183844011143,21.4534,21.4534,21.4256,21.4395,3342.6184
2006-12-26 10:50:00,46.28,46.28,46.27,46.28,6267.40947075209,21.4395,21.4395,21.4348,21.4395,6267.4095
2006-12-26 10:55:00,46.27,46.27,46.26,46.27,2924.791086350975,21.4348,21.4348,21.4302,21.4348,2924.7911
2006-12-26 11:00:00,46.28,46.29,46.26,46.29,2367.688022284123,21.4395,21.4441,21.4302,21.4441,2367.688
2006-12-26 11:05:00,46.29,46.33,46.28,46.3,3899.721448467967,21.4441,21.4626,21.4395,21.4487,3899.7214
2006-12-26 11:10:00,46.3,46.32,46.3,46.3,6545.961002785516,21.4487,21.458,21.4487,21.4487,6545.961
2006-12-26 11:15:00,46.3,46.31,46.29,46.29,2367.688022284123,21.4487,21.4534,21.4441,21.4441,2367.688
2006-12-26 11:20:00,46.29,46.3,46.29,46.3,4456.824512534819,21.4441,21.4487,21.4441,21.4487,4456.8245
2006-12-26 11:25:00,46.3,46.31,46.29,46.3,3760.4456824512536,21.4487,21.4534,21.4441,21.4487,3760.4457
2006-12-26 11:30:00,46.3,46.32,46.3,46.31,1949.8607242339835,21.4487,21.458,21.4487,21.4534,1949.8607
2006-12-26 11:35:00,46.31,46.32,46.31,46.31,3342.6183844011143,21.4534,21.458,21.4534,21.4534,3342.6184
2006-12-26 11:40:00,46.32,46.4,46.32,46.4,5431.7548746518105,21.458,21.4951,21.458,21.4951,5431.7549
2006-12-26 11:45:00,46.4,46.44,46.4,46.43,5431.7548746518105,21.4951,21.5136,21.4951,21.5089,5431.7549
2006-12-26 11:50:00,46.43,46.48,46.41,46.43,12534.81894150418,21.5089,21.5321,21.4997,21.5089,12534.8189
2006-12-26 11:55:00,46.43,46.43,46.4,46.43,10863.50974930362,21.5089,21.5089,21.4951,21.5089,10863.5097
2006-12-26 12:00:00,46.43,46.43,46.4,46.4,4456.824512534819,21.5089,21.5089,21.4951,21.4951,4456.8245
2006-12-26 12:05:00,46.4,46.41,46.4,46.41,3064.066852367688,21.4951,21.4997,21.4951,21.4997,3064.0669
2006-12-26 12:10:00,46.4,46.41,46.4,46.4,974.9303621169915,21.4951,21.4997,21.4951,21.4951,974.9304
2006-12-26 12:15:00,46.4,46.4,46.35,46.35,2924.791086350975,21.4951,21.4951,21.4719,21.4719,2924.7911
2006-12-26 12:20:00,46.35,46.37,46.35,46.36,2228.4122562674097,21.4719,21.4812,21.4719,21.4765,2228.4123
2006-12-26 12:25:00,46.36,46.38,46.36,46.38,2924.791086350975,21.4765,21.4858,21.4765,21.4858,2924.7911
2006-12-26 12:30:00,46.37,46.38,46.37,46.38,1114.2061281337049,21.4812,21.4858,21.4812,21.4858,1114.2061
2006-12-26 12:35:00,46.38,46.38,46.35,46.35,5013.927576601672,21.4858,21.4858,21.4719,21.4719,5013.9276
2006-12-26 12:40:00,46.35,46.37,46.35,46.37,1949.8607242339835,21.4719,21.4812,21.4719,21.4812,1949.8607
2006-12-26 12:45:00,46.37,46.37,46.36,46.36,1532.033426183844,21.4812,21.4812,21.4765,21.4765,1532.0334
2006-12-26 12:50:00,46.37,46.4,46.36,46.4,3621.169916434541,21.4812,21.4951,21.4765,21.4951,3621.1699
2006-12-26 12:55:00,46.39,46.4,46.38,46.4,1810.5849582172705,21.4904,21.4951,21.4858,21.4951,1810.585
2006-12-26 13:00:00,46.4,46.4,46.38,46.38,44568.24512534819,21.4951,21.4951,21.4858,21.4858,44568.2451
2006-12-26 13:05:00,46.38,46.39,46.37,46.38,6406.6852367688025,21.4858,21.4904,21.4812,21.4858,6406.6852
2006-12-26 13:10:00,46.39,46.39,46.35,46.35,1114.2061281337049,21.4904,21.4904,21.4719,21.4719,1114.2061
2006-12-26 13:15:00,46.33,46.35,46.33,46.34,3760.4456824512536,21.4626,21.4719,21.4626,21.4673,3760.4457
2006-12-26 13:20:00,46.35,46.35,46.3,46.3,4456.824512534819,21.4719,21.4719,21.4487,21.4487,4456.8245
2006-12-26 13:25:00,46.3,46.3,46.29,46.3,4456.824512534819,21.4487,21.4487,21.4441,21.4487,4456.8245
2006-12-26 13:30:00,46.28,46.3,46.28,46.29,4038.99721448468,21.4395,21.4487,21.4395,21.4441,4038.9972
2006-12-26 13:35:00,46.28,46.29,46.28,46.29,5013.927576601672,21.4395,21.4441,21.4395,21.4441,5013.9276
2006-12-26 13:40:00,46.29,46.29,46.28,46.28,3064.066852367688,21.4441,21.4441,21.4395,21.4395,3064.0669
2006-12-26 13:45:00,46.28,46.32,46.28,46.31,6545.961002785516,21.4395,21.458,21.4395,21.4534,6545.961
2006-12-26 13:50:00,46.31,46.31,46.29,46.3,31894.1504178273,21.4534,21.4534,21.4441,21.4487,31894.1504
2006-12-26 13:55:00,46.3,46.31,46.3,46.3,3342.6183844011143,21.4487,21.4534,21.4487,21.4487,3342.6184
2006-12-26 14:00:00,46.3,46.31,46.3,46.3,16434.540389972146,21.4487,21.4534,21.4487,21.4487,16434.5404
2006-12-26 14:05:00,46.31,46.31,46.3,46.3,2506.963788300836,21.4534,21.4534,21.4487,21.4487,2506.9638
2006-12-26 14:10:00,46.3,46.3,46.29,46.29,4038.99721448468,21.4487,21.4487,21.4441,21.4441,4038.9972
2006-12-26 14:15:00,46.3,46.3,46.29,46.29,4596.100278551532,21.4487,21.4487,21.4441,21.4441,4596.1003
2006-12-26 14:20:00,46.3,46.35,46.3,46.35,48607.24233983287,21.4487,21.4719,21.4487,21.4719,48607.2423
2006-12-26 14:25:00,46.35,46.4,46.33,46.38,21727.01949860724,21.4719,21.4951,21.4626,21.4858,21727.0195
2006-12-26 14:30:00,46.39,46.39,46.36,46.37,16852.367688022285,21.4904,21.4904,21.4765,21.4812,16852.3677
2006-12-26 14:35:00,46.37,46.37,46.35,46.35,6963.788300835655,21.4812,21.4812,21.4719,21.4719,6963.7883
2006-12-26 14:40:00,46.34,46.35,46.33,46.33,4178.272980501393,21.4673,21.4719,21.4626,21.4626,4178.273
2006-12-26 14:45:00,46.33,46.37,46.32,46.37,16713.091922005573,21.4626,21.4812,21.458,21.4812,16713.0919
2006-12-26 14:50:00,46.38,46.38,46.31,46.33,39554.31754874652,21.4858,21.4858,21.4534,21.4626,39554.3175
2006-12-26 14:55:00,46.33,46.35,46.3,46.35,5571.030640668524,21.4626,21.4719,21.4487,21.4719,5571.0306
2006-12-26 15:00:00,46.35,46.35,46.29,46.29,5153.203342618384,21.4719,21.4719,21.4441,21.4441,5153.2033
2006-12-26 15:05:00,46.3,46.3,46.28,46.3,10167.130919220055,21.4487,21.4487,21.4395,21.4487,10167.1309
2006-12-26 15:10:00,46.3,46.3,46.29,46.29,11142.061281337048,21.4487,21.4487,21.4441,21.4441,11142.0613
2006-12-26 15:15:00,46.29,46.29,46.28,46.29,10724.23398328691,21.4441,21.4441,21.4395,21.4441,10724.234
2006-12-26 15:20:00,46.29,46.35,46.28,46.34,13231.197771587744,21.4441,21.4719,21.4395,21.4673,13231.1978
2006-12-26 15:25:00,46.33,46.34,46.3,46.3,12534.81894150418,21.4626,21.4673,21.4487,21.4487,12534.8189
2006-12-26 15:30:00,46.32,46.35,46.32,46.34,8217.270194986073,21.458,21.4719,21.458,21.4673,8217.2702
2006-12-26 15:35:00,46.35,46.42,46.34,46.4,18105.849582172705,21.4719,21.5043,21.4673,21.4951,18105.8496
2006-12-26 15:40:00,46.4,46.43,46.38,46.4,17688.022284122562,21.4951,21.5089,21.4858,21.4951,17688.0223
2006-12-26 15:45:00,46.4,46.4,46.38,46.38,12534.81894150418,21.4951,21.4951,21.4858,21.4858,12534.8189
2006-12-26 15:50:00,46.38,46.44,46.38,46.43,22980.501392757666,21.4858,21.5136,21.4858,21.5089,22980.5014
2006-12-26 15:55:00,46.44,46.48,46.43,46.43,24233.98328690808,21.5136,21.5321,21.5089,21.5089,24233.9833
2006-12-27 09:30:00,46.46,46.51,46.38,46.4,23398.3286908078,21.5529,21.5761,21.5158,21.5251,23398.3287
2006-12-27 09:35:00,46.36,46.37,46.16,46.35,16573.816155988858,21.5065,21.5112,21.4138,21.5019,16573.8162
2006-12-27 09:40:00,46.33,46.44,46.33,46.39,22005.57103064067,21.4926,21.5437,21.4926,21.5205,22005.571
2006-12-27 09:45:00,46.39,46.42,46.36,46.4,11559.888579387189,21.5205,21.5344,21.5065,21.5251,11559.8886
2006-12-27 09:50:00,46.4,46.46,46.4,46.43,15598.885793871868,21.5251,21.5529,21.5251,21.539,15598.8858
2006-12-27 09:55:00,46.44,46.45,46.34,46.34,9331.476323119778,21.5437,21.5483,21.4973,21.4973,9331.4763
2006-12-27 10:00:00,46.35,46.41,46.33,46.4,28551.532033426185,21.5019,21.5297,21.4926,21.5251,28551.532
2006-12-27 10:05:00,46.41,46.45,46.39,46.43,16155.98885793872,21.5297,21.5483,21.5205,21.539,16155.9889
2006-12-27 10:10:00,46.43,46.44,46.4,46.41,5710.306406685237,21.539,21.5437,21.5251,21.5297,5710.3064
2006-12-27 10:15:00,46.41,46.43,46.4,46.4,6406.6852367688025,21.5297,21.539,21.5251,21.5251,6406.6852
2006-12-27 10:20:00,46.41,46.41,46.33,46.35,9192.200557103064,21.5297,21.5297,21.4926,21.5019,9192.2006
2006-12-27 10:25:00,46.34,46.43,46.34,46.41,83983.286908078,21.4973,21.539,21.4973,21.5297,83983.2869
2006-12-27 10:30:00,46.4,46.45,46.4,46.41,9331.476323119778,21.5251,21.5483,21.5251,21.5297,9331.4763
2006-12-27 10:35:00,46.4,46.4,46.36,46.37,26601.671309192203,21.5251,21.5251,21.5065,21.5112,26601.6713
2006-12-27 10:40:00,46.37,46.39,46.36,46.38,10724.23398328691,21.5112,21.5205,21.5065,21.5158,10724.234
2006-12-27 10:45:00,46.39,46.4,46.36,46.39,44986.072423398335,21.5205,21.5251,21.5065,21.5205,44986.0724
2006-12-27 10:50:00,46.38,46.39,46.37,46.37,205153.2033426184,21.5158,21.5205,21.5112,21.5112,205153.2033
2006-12-27 10:55:00,46.37,46.37,46.35,46.35,14484.679665738162,21.5112,21.5112,21.5019,21.5019,14484.6797
2006-12-27 11:00:00,46.35,46.35,46.31,46.32,9749.303621169916,21.5019,21.5019,21.4834,21.488,9749.3036
2006-12-27 11:05:00,46.31,46.32,46.28,46.32,9610.027855153205,21.4834,21.488,21.4694,21.488,9610.0279
2006-12-27 11:10:00,46.32,46.34,46.32,46.33,7242.339832869081,21.488,21.4973,21.488,21.4926,7242.3398
2006-12-27 11:15:00,46.33,46.35,46.33,46.34,4735.376044568246,21.4926,21.5019,21.4926,21.4973,4735.376
2006-12-27 11:20:00,46.35,46.35,46.32,46.32,5571.030640668524,21.5019,21.5019,21.488,21.488,5571.0306
2006-12-27 11:25:00,46.32,46.33,46.32,46.33,6267.40947075209,21.488,21.4926,21.488,21.4926,6267.4095
2006-12-27 11:30:00,46.33,46.33,46.32,46.33,11420.612813370471,21.4926,21.4926,21.488,21.4926,11420.6128
2006-12-27 11:35:00,46.33,46.33,46.3,46.3,22701.949860724235,21.4926,21.4926,21.4787,21.4787,22701.9499
2006-12-27 11:40:00,46.3,46.31,46.27,46.28,11142.061281337048,21.4787,21.4834,21.4648,21.4694,11142.0613
2006-12-27 11:45:00,46.29,46.29,46.26,46.26,5571.030640668524,21.4741,21.4741,21.4602,21.4602,5571.0306
2006-12-27 11:50:00,46.27,46.28,46.23,46.23,10863.50974930362,21.4648,21.4694,21.4462,21.4462,10863.5097
2006-12-27 11:55:00,46.22,46.23,46.2,46.22,8077.994428969359,21.4416,21.4462,21.4323,21.4416,8077.9944
2006-12-27 12:00:00,46.22,46.27,46.2,46.27,16991.643454038996,21.4416,21.4648,21.4323,21.4648,16991.6435
2006-12-27 12:05:00,46.26,46.27,46.22,46.22,5431.7548746518105,21.4602,21.4648,21.4416,21.4416,5431.7549
2006-12-27 12:10:00,46.22,46.22,46.21,46.22,9052.924791086352,21.4416,21.4416,21.437,21.4416,9052.9248
2006-12-27 12:15:00,46.22,46.22,46.18,46.2,31058.49582172702,21.4416,21.4416,21.423,21.4323,31058.4958
2006-12-27 12:20:00,46.18,46.19,46.17,46.17,10445.682451253482,21.423,21.4277,21.4184,21.4184,10445.6825
2006-12-27 12:25:00,46.17,46.18,46.17,46.18,5571.030640668524,21.4184,21.423,21.4184,21.423,5571.0306
2006-12-27 12:30:00,46.18,46.2,46.17,46.19,8217.270194986073,21.423,21.4323,21.4184,21.4277,8217.2702
2006-12-27 12:35:00,46.18,46.19,46.17,46.17,5153.203342618384,21.423,21.4277,21.4184,21.4184,5153.2033
2006-12-27 12:40:00,46.17,46.2,46.17,46.18,6824.512534818942,21.4184,21.4323,21.4184,21.423,6824.5125
2006-12-27 12:45:00,46.18,46.2,46.17,46.17,6824.512534818942,21.423,21.4323,21.4184,21.4184,6824.5125
2006-12-27 12:50:00,46.17,46.18,46.15,46.16,149303.62116991644,21.4184,21.423,21.4091,21.4138,149303.6212
2006-12-27 12:55:00,46.16,46.16,46.13,46.15,9610.027855153205,21.4138,21.4138,21.3999,21.4091,9610.0279
2006-12-27 13:00:00,46.15,46.15,46.12,46.13,72980.50139275767,21.4091,21.4091,21.3952,21.3999,72980.5014
2006-12-27 13:05:00,46.13,46.14,46.12,46.13,83704.73537604457,21.3999,21.4045,21.3952,21.3999,83704.7354
2006-12-27 13:10:00,46.12,46.15,46.12,46.15,2506.963788300836,21.3952,21.4091,21.3952,21.4091,2506.9638
2006-12-27 13:15:00,46.13,46.17,46.13,46.13,12256.267409470753,21.3999,21.4184,21.3999,21.3999,12256.2674
2006-12-27 13:20:00,46.13,46.15,46.1,46.12,42896.93593314764,21.3999,21.4091,21.3859,21.3952,42896.9359
2006-12-27 13:25:00,46.12,46.12,46.08,46.1,8635.097493036212,21.3952,21.3952,21.3767,21.3859,8635.0975
2006-12-27 13:30:00,46.1,46.12,46.08,46.09,57381.61559888579,21.3859,21.3952,21.3767,21.3813,57381.6156
2006-12-27 13:35:00,46.09,46.14,46.07,46.14,69359.33147632312,21.3813,21.4045,21.372,21.4045,69359.3315
2006-12-27 13:40:00,46.13,46.14,46.08,46.1,11977.715877437327,21.3999,21.4045,21.3767,21.3859,11977.7159
2006-12-27 13:45:00,46.1,46.11,46.1,46.1,5710.306406685237,21.3859,21.3906,21.3859,21.3859,5710.3064
2006-12-27 13:50:00,46.1,46.1,46.08,46.1,8356.545961002786,21.3859,21.3859,21.3767,21.3859,8356.546
2006-12-27 13:55:00,46.1,46.12,46.1,46.11,6824.512534818942,21.3859,21.3952,21.3859,21.3906,6824.5125
2006-12-27 14:00:00,46.11,46.13,46.11,46.12,21309.192200557103,21.3906,21.3999,21.3906,21.3952,21309.1922
2006-12-27 14:05:00,46.12,46.14,46.1,46.14,12395.543175487466,21.3952,21.4045,21.3859,21.4045,12395.5432
2006-12-27 14:10:00,46.15,46.2,46.12,46.2,21448.46796657382,21.4091,21.4323,21.3952,21.4323,21448.468
2006-12-27 14:15:00,46.21,46.22,46.17,46.19,14623.955431754875,21.437,21.4416,21.4184,21.4277,14623.9554
2006-12-27 14:20:00,46.19,46.24,46.15,46.22,19220.05571030641,21.4277,21.4509,21.4091,21.4416,19220.0557
2006-12-27 14:25:00,46.22,46.22,46.17,46.2,19916.43454038997,21.4416,21.4416,21.4184,21.4323,19916.4345
2006-12-27 14:30:00,46.2,46.23,46.19,46.23,12256.267409470753,21.4323,21.4462,21.4277,21.4462,12256.2674
2006-12-27 14:35:00,46.22,46.22,46.19,46.22,17130.91922005571,21.4416,21.4416,21.4277,21.4416,17130.9192
2006-12-27 14:40:00,46.22,46.24,46.21,46.22,17827.298050139278,21.4416,21.4509,21.437,21.4416,17827.2981
2006-12-27 14:45:00,46.22,46.27,46.22,46.25,24651.810584958217,21.4416,21.4648,21.4416,21.4555,24651.8106
2006-12-27 14:50:00,46.25,46.27,46.22,46.26,15041.782729805014,21.4555,21.4648,21.4416,21.4602,15041.7827
2006-12-27 14:55:00,46.26,46.26,46.24,46.24,14206.128133704737,21.4602,21.4602,21.4509,21.4509,14206.1281
2006-12-27 15:00:00,46.24,46.26,46.22,46.23,32729.80501392758,21.4509,21.4602,21.4416,21.4462,32729.805
2006-12-27 15:05:00,46.24,46.28,46.22,46.25,28551.532033426185,21.4509,21.4694,21.4416,21.4555,28551.532
2006-12-27 15:10:00,46.25,46.29,46.25,46.28,13509.74930362117,21.4555,21.4741,21.4555,21.4694,13509.7493
2006-12-27 15:15:00,46.28,46.33,46.25,46.31,22701.949860724235,21.4694,21.4926,21.4555,21.4834,22701.9499
2006-12-27 15:20:00,46.3,46.33,46.3,46.31,19777.15877437326,21.4787,21.4926,21.4787,21.4834,19777.1588
2006-12-27 15:25:00,46.31,46.33,46.3,46.31,11559.888579387189,21.4834,21.4926,21.4787,21.4834,11559.8886
2006-12-27 15:30:00,46.32,46.32,46.28,46.32,36490.25069637883,21.488,21.488,21.4694,21.488,36490.2507
2006-12-27 15:35:00,46.32,46.33,46.3,46.33,28830.08356545961,21.488,21.4926,21.4787,21.4926,28830.0836
2006-12-27 15:40:00,46.35,46.35,46.26,46.27,29805.013927576605,21.5019,21.5019,21.4602,21.4648,29805.0139
2006-12-27 15:45:00,46.27,46.29,46.21,46.22,62534.818941504185,21.4648,21.4741,21.437,21.4416,62534.8189
2006-12-27 15:50:00,46.21,46.24,46.21,46.22,35515.32033426184,21.437,21.4509,21.437,21.4416,35515.3203
2006-12-27 15:55:00,46.22,46.24,46.2,46.22,271448.46796657384,21.4416,21.4509,21.4323,21.4416,271448.468
2006-12-28 09:30:00,46.09,46.27,46.06,46.09,44150.41782729805,21.3813,21.4648,21.3674,21.3813,44150.4178
2006-12-28 09:35:00,46.07,46.19,46.05,46.15,7799.442896935933,21.372,21.4277,21.3627,21.4091,7799.4429
2006-12-28 09:40:00,46.14,46.17,46.12,46.16,5153.203342618384,21.4045,21.4184,21.3952,21.4138,5153.2033
2006-12-28 09:45:00,46.17,46.19,46.1,46.1,12534.81894150418,21.4184,21.4277,21.3859,21.3859,12534.8189
2006-12-28 09:50:00,46.13,46.13,46.01,46.03,6824.512534818942,21.3999,21.3999,21.3442,21.3535,6824.5125
2006-12-28 09:55:00,46.02,46.16,46.02,46.16,4874.651810584958,21.3488,21.4138,21.3488,21.4138,4874.6518
2006-12-28 10:00:00,46.19,46.22,46.06,46.12,10584.958217270196,21.4277,21.4416,21.3674,21.3952,10584.9582
2006-12-28 10:05:00,46.13,46.22,46.13,46.2,6685.236768802229,21.3999,21.4416,21.3999,21.4323,6685.2368
2006-12-28 10:10:00,46.2,46.21,46.07,46.09,14066.852367688023,21.4323,21.437,21.372,21.3813,14066.8524
2006-12-28 10:15:00,46.09,46.16,46.08,46.16,6128.133704735376,21.3813,21.4138,21.3767,21.4138,6128.1337
2006-12-28 10:20:00,46.16,46.17,46.08,46.13,10445.682451253482,21.4138,21.4184,21.3767,21.3999,10445.6825
2006-12-28 10:25:00,46.16,46.16,46.12,46.12,2506.963788300836,21.4138,21.4138,21.3952,21.3952,2506.9638
2006-12-28 10:30:00,46.12,46.15,46.09,46.14,5988.857938718664,21.3952,21.4091,21.3813,21.4045,5988.8579
2006-12-28 10:35:00,46.13,46.14,46.08,46.12,5431.7548746518105,21.3999,21.4045,21.3767,21.3952,5431.7549
2006-12-28 10:40:00,46.1,46.13,46.1,46.12,3342.6183844011143,21.3859,21.3999,21.3859,21.3952,3342.6184
2006-12-28 10:45:00,46.12,46.2,46.12,46.17,3481.8941504178274,21.3952,21.4323,21.3952,21.4184,3481.8942
2006-12-28 10:50:00,46.17,46.18,46.12,46.12,7520.891364902507,21.4184,21.423,21.3952,21.3952,7520.8914
2006-12-28 10:55:00,46.12,46.13,46.11,46.11,5849.58217270195,21.3952,21.3999,21.3906,21.3906,5849.5822
2006-12-28 11:00:00,46.11,46.14,46.1,46.14,4874.651810584958,21.3906,21.4045,21.3859,21.4045,4874.6518
2006-12-28 11:05:00,46.14,46.14,46.09,46.1,7242.339832869081,21.4045,21.4045,21.3813,21.3859,7242.3398
2006-12-28 11:10:00,46.1,46.1,46.04,46.04,13927.57660167131,21.3859,21.3859,21.3581,21.3581,13927.5766
2006-12-28 11:15:00,46.03,46.04,46.0,46.04,23259.05292479109,21.3535,21.3581,21.3395,21.3581,23259.0529
2006-12-28 11:20:00,46.04,46.05,46.03,46.05,5431.7548746518105,21.3581,21.3627,21.3535,21.3627,5431.7549
2006-12-28 11:25:00,46.05,46.1,46.05,46.1,124094.70752089136,21.3627,21.3859,21.3627,21.3859,124094.7075
2006-12-28 11:30:00,46.1,46.17,46.1,46.15,15738.16155988858,21.3859,21.4184,21.3859,21.4091,15738.1616
2006-12-28 11:35:00,46.16,46.16,46.14,46.15,8217.270194986073,21.4138,21.4138,21.4045,21.4091,8217.2702
2006-12-28 11:40:00,46.14,46.14,46.09,46.11,11559.888579387189,21.4045,21.4045,21.3813,21.3906,11559.8886
2006-12-28 11:45:00,46.11,46.11,46.07,46.07,4178.272980501393,21.3906,21.3906,21.372,21.372,4178.273
2006-12-28 11:50:00,46.07,46.07,46.04,46.04,2924.791086350975,21.372,21.372,21.3581,21.3581,2924.7911
2006-12-28 11:55:00,46.02,46.03,45.99,46.02,5431.7548746518105,21.3488,21.3535,21.3349,21.3488,5431.7549
2006-12-28 12:00:00,46.02,46.05,46.02,46.05,4735.376044568246,21.3488,21.3627,21.3488,21.3627,4735.376
2006-12-28 12:05:00,46.05,46.09,46.01,46.01,9888.57938718663,21.3627,21.3813,21.3442,21.3442,9888.5794
2006-12-28 12:10:00,46.02,46.05,46.02,46.05,136211.69916434542,21.3488,21.3627,21.3488,21.3627,136211.6992
2006-12-28 12:15:00,46.05,46.09,46.05,46.09,4317.548746518106,21.3627,21.3813,21.3627,21.3813,4317.5487
2006-12-28 12:20:00,46.09,46.13,46.08,46.1,850000.0,21.3813,21.3999,21.3767,21.3859,850000.0
2006-12-28 12:25:00,46.1,46.24,46.1,46.24,15877.437325905294,21.3859,21.4509,21.3859,21.4509,15877.4373
2006-12-28 12:30:00,46.24,46.25,46.22,46.24,12116.99164345404,21.4509,21.4555,21.4416,21.4509,12116.9916
2006-12-28 12:35:00,46.24,46.25,46.22,46.24,5153.203342618384,21.4509,21.4555,21.4416,21.4509,5153.2033
2006-12-28 12:40:00,46.25,46.28,46.24,46.26,6824.512534818942,21.4555,21.4694,21.4509,21.4602,6824.5125
2006-12-28 12:45:00,46.26,46.3,46.26,46.3,6685.236768802229,21.4602,21.4787,21.4602,21.4787,6685.2368
2006-12-28 12:50:00,46.28,46.3,46.28,46.29,9331.476323119778,21.4694,21.4787,21.4694,21.4741,9331.4763
2006-12-28 12:55:00,46.28,46.28,46.22,46.22,8774.373259052925,21.4694,21.4694,21.4416,21.4416,8774.3733
2006-12-28 13:00:00,46.22,46.25,46.22,46.25,9749.303621169916,21.4416,21.4555,21.4416,21.4555,9749.3036
2006-12-28 13:05:00,46.25,46.27,46.24,46.26,7103.064066852368,21.4555,21.4648,21.4509,21.4602,7103.0641
2006-12-28 13:10:00,46.26,46.27,46.25,46.26,2228.4122562674097,21.4602,21.4648,21.4555,21.4602,2228.4123
2006-12-28 13:15:00,46.26,46.26,46.24,46.25,2506.963788300836,21.4602,21.4602,21.4509,21.4555,2506.9638
2006-12-28 13:20:00,46.24,46.26,46.24,46.26,2646.239554317549,21.4509,21.4602,21.4509,21.4602,2646.2396
2006-12-28 13:25:00,46.26,46.26,46.24,46.25,721169.9164345404,21.4602,21.4602,21.4509,21.4555,721169.9164
2006-12-28 13:30:00,46.25,46.27,46.24,46.25,15181.058495821728,21.4555,21.4648,21.4509,21.4555,15181.0585
2006-12-28 13:35:00,46.26,46.28,46.25,46.26,13091.922005571032,21.4602,21.4694,21.4555,21.4602,13091.922
2006-12-28 13:40:00,46.26,46.29,46.25,46.29,2924.791086350975,21.4602,21.4741,21.4555,21.4741,2924.7911
2006-12-28 13:45:00,46.28,46.28,46.25,46.25,5013.927576601672,21.4694,21.4694,21.4555,21.4555,5013.9276
2006-12-28 13:50:00,46.25,46.27,46.25,46.27,4317.548746518106,21.4555,21.4648,21.4555,21.4648,4317.5487
2006-12-28 13:55:00,46.28,46.28,46.26,46.28,2089.1364902506966,21.4694,21.4694,21.4602,21.4694,2089.1365
2006-12-28 14:00:00,46.28,46.3,46.28,46.28,12395.543175487466,21.4694,21.4787,21.4694,21.4694,12395.5432
2006-12-28 14:05:00,46.28,46.29,46.27,46.28,20612.813370473537,21.4694,21.4741,21.4648,21.4694,20612.8134
2006-12-28 14:10:00,46.28,46.38,46.28,46.37,17827.298050139278,21.4694,21.5158,21.4694,21.5112,17827.2981
2006-12-28 14:15:00,46.38,46.43,46.37,46.41,53760.44568245126,21.5158,21.539,21.5112,21.5297,53760.4457
2006-12-28 14:20:00,46.41,46.42,46.39,46.39,16991.643454038996,21.5297,21.5344,21.5205,21.5205,16991.6435
2006-12-28 14:25:00,46.4,46.41,46.38,46.4,34958.21727019499,21.5251,21.5297,21.5158,21.5251,34958.2173
2006-12-28 14:30:00,46.39,46.43,46.38,46.43,10445.682451253482,21.5205,21.539,21.5158,21.539,10445.6825
2006-12-28 14:35:00,46.43,46.44,46.41,46.42,13788.300835654596,21.539,21.5437,21.5297,21.5344,13788.3008
2006-12-28 14:40:00,46.42,46.48,46.42,46.48,12813.370473537603,21.5344,21.5622,21.5344,21.5622,12813.3705
2006-12-28 14:45:00,46.48,46.48,46.46,46.46,7520.891364902507,21.5622,21.5622,21.5529,21.5529,7520.8914
2006-12-28 14:50:00,46.47,46.48,46.45,46.46,13509.74930362117,21.5576,21.5622,21.5483,21.5529,13509.7493
2006-12-28 14:55:00,46.47,46.52,46.47,46.52,10306.406685236769,21.5576,21.5808,21.5576,21.5808,10306.4067
2006-12-28 15:00:00,46.52,46.58,46.52,46.57,20194.9860724234,21.5808,21.6086,21.5808,21.604,20194.9861
2006-12-28 15:05:00,46.58,46.62,46.56,46.62,37883.008356545964,21.6086,21.6272,21.5993,21.6272,37883.0084
2006-12-28 15:10:00,46.63,46.66,46.62,46.64,24651.810584958217,21.6318,21.6457,21.6272,21.6364,24651.8106
2006-12-28 15:15:00,46.64,46.65,46.57,46.57,14484.679665738162,21.6364,21.6411,21.604,21.604,14484.6797
2006-12-28 15:20:00,46.57,46.58,46.56,46.56,10724.23398328691,21.604,21.6086,21.5993,21.5993,10724.234
2006-12-28 15:25:00,46.56,46.57,46.53,46.53,9610.027855153205,21.5993,21.604,21.5854,21.5854,9610.0279
2006-12-28 15:30:00,46.53,46.55,46.51,46.51,17827.298050139278,21.5854,21.5947,21.5761,21.5761,17827.2981
2006-12-28 15:35:00,46.51,46.54,46.51,46.53,7938.718662952647,21.5761,21.5901,21.5761,21.5854,7938.7187
2006-12-28 15:40:00,46.53,46.55,46.53,46.54,13370.473537604455,21.5854,21.5947,21.5854,21.5901,13370.4735
2006-12-28 15:45:00,46.53,46.54,46.53,46.54,17966.57381615599,21.5854,21.5901,21.5854,21.5901,17966.5738
2006-12-28 15:50:00,46.53,46.56,46.51,46.54,38300.8356545961,21.5854,21.5993,21.5761,21.5901,38300.8357
2006-12-28 15:55:00,46.54,46.57,46.53,46.56,54317.54874651811,21.5901,21.604,21.5854,21.5993,54317.5487
2006-12-29 09:30:00,46.5,46.5,46.42,46.47,20334.26183844012,21.5715,21.5715,21.5344,21.5576,20334.2618
2006-12-29 09:35:00,46.45,46.45,46.3,46.3,10445.682451253482,21.5483,21.5483,21.4787,21.4787,10445.6825
2006-12-29 09:40:00,46.3,46.38,46.28,46.32,19637.883008356548,21.4787,21.5158,21.4694,21.488,19637.883
2006-12-29 09:45:00,46.33,46.49,46.33,46.4,28551.532033426185,21.4926,21.5669,21.4926,21.5251,28551.532
2006-12-29 09:50:00,46.4,46.44,46.36,46.38,47910.86350974931,21.5251,21.5437,21.5065,21.5158,47910.8635
2006-12-29 09:55:00,46.36,46.42,46.35,46.36,21866.29526462396,21.5065,21.5344,21.5019,21.5065,21866.2953
2006-12-29 10:00:00,46.35,46.44,46.34,46.38,23955.43175487465,21.5019,21.5437,21.4973,21.5158,23955.4318
2006-12-29 10:05:00,46.37,46.44,46.37,46.43,8077.994428969359,21.5112,21.5437,21.5112,21.539,8077.9944
2006-12-29 10:10:00,46.44,46.47,46.43,46.47,16713.091922005573,21.5437,21.5576,21.539,21.5576,16713.0919
2006-12-29 10:15:00,46.47,46.47,46.43,46.43,12256.267409470753,21.5576,21.5576,21.539,21.539,12256.2674
2006-12-29 10:20:00,46.43,46.43,46.41,46.41,10306.406685236769,21.539,21.539,21.5297,21.5297,10306.4067
2006-12-29 10:25:00,46.4,46.4,46.33,46.34,5849.58217270195,21.5251,21.5251,21.4926,21.4973,5849.5822
2006-12-29 10:30:00,46.33,46.38,46.33,46.37,6545.961002785516,21.4926,21.5158,21.4926,21.5112,6545.961
2006-12-29 10:35:00,46.39,46.44,46.39,46.44,6128.133704735376,21.5205,21.5437,21.5205,21.5437,6128.1337
2006-12-29 10:40:00,46.44,46.45,46.38,46.4,18384.401114206128,21.5437,21.5483,21.5158,21.5251,18384.4011
2006-12-29 10:45:00,46.41,46.41,46.38,46.39,4456.824512534819,21.5297,21.5297,21.5158,21.5205,4456.8245
2006-12-29 10:50:00,46.39,46.4,46.38,46.4,3342.6183844011143,21.5205,21.5251,21.5158,21.5251,3342.6184
2006-12-29 10:55:00,46.38,46.39,46.33,46.33,3203.342618384401,21.5158,21.5205,21.4926,21.4926,3203.3426
2006-12-29 11:00:00,46.33,46.33,46.24,46.24,5013.927576601672,21.4926,21.4926,21.4509,21.4509,5013.9276
2006-12-29 11:05:00,46.24,46.26,46.24,46.26,7938.718662952647,21.4509,21.4602,21.4509,21.4602,7938.7187
2006-12-29 11:10:00,46.27,46.27,46.23,46.24,4735.376044568246,21.4648,21.4648,21.4462,21.4509,4735.376
2006-12-29 11:15:00,46.23,46.27,46.21,46.27,7381.615598885794,21.4462,21.4648,21.437,21.4648,7381.6156
2006-12-29 11:20:00,46.27,46.3,46.27,46.28,3203.342618384401,21.4648,21.4787,21.4648,21.4694,3203.3426
2006-12-29 11:25:00,46.28,46.28,46.25,46.25,5013.927576601672,21.4694,21.4694,21.4555,21.4555,5013.9276
2006-12-29 11:30:00,46.26,46.26,46.25,46.25,80501.39275766017,21.4602,21.4602,21.4555,21.4555,80501.3928
2006-12-29 11:35:00,46.25,46.26,46.25,46.26,2924.791086350975,21.4555,21.4602,21.4555,21.4602,2924.7911
2006-12-29 11:40:00,46.26,46.27,46.25,46.25,3760.4456824512536,21.4602,21.4648,21.4555,21.4555,3760.4457
2006-12-29 11:45:00,46.27,46.27,46.25,46.27,974.9303621169915,21.4648,21.4648,21.4555,21.4648,974.9304
2006-12-29 11:50:00,46.26,46.27,46.25,46.27,2646.239554317549,21.4602,21.4648,21.4555,21.4648,2646.2396
2006-12-29 11:55:00,46.26,46.26,46.25,46.25,2646.239554317549,21.4602,21.4602,21.4555,21.4555,2646.2396
2006-12-29 12:00:00,46.26,46.26,46.25,46.25,1949.8607242339835,21.4602,21.4602,21.4555,21.4555,1949.8607
2006-12-29 12:05:00,46.25,46.27,46.25,46.27,2646.239554317549,21.4555,21.4648,21.4555,21.4648,2646.2396
2006-12-29 12:10:00,46.27,46.27,46.26,46.26,2924.791086350975,21.4648,21.4648,21.4602,21.4602,2924.7911
2006-12-29 12:15:00,46.26,46.27,46.26,46.27,1532.033426183844,21.4602,21.4648,21.4602,21.4648,1532.0334
2006-12-29 12:20:00,46.27,46.27,46.26,46.27,2506.963788300836,21.4648,21.4648,21.4602,21.4648,2506.9638
2006-12-29 12:25:00,46.27,46.27,46.26,46.26,3481.8941504178274,21.4648,21.4648,21.4602,21.4602,3481.8942
2006-12-29 12:30:00,46.26,46.26,46.25,46.25,6545.961002785516,21.4602,21.4602,21.4555,21.4555,6545.961
2006-12-29 12:35:00,46.26,46.27,46.25,46.27,5431.7548746518105,21.4602,21.4648,21.4555,21.4648,5431.7549
2006-12-29 12:40:00,46.27,46.31,46.27,46.31,4596.100278551532,21.4648,21.4834,21.4648,21.4834,4596.1003
2006-12-29 12:45:00,46.3,46.31,46.28,46.28,6545.961002785516,21.4787,21.4834,21.4694,21.4694,6545.961
2006-12-29 12:50:00,46.28,46.28,46.28,46.28,1810.5849582172705,21.4694,21.4694,21.4694,21.4694,1810.585
2006-12-29 12:55:00,46.28,46.29,46.27,46.28,5849.58217270195,21.4694,21.4741,21.4648,21.4694,5849.5822
2006-12-29 13:00:00,46.28,46.29,46.27,46.29,3481.8941504178274,21.4694,21.4741,21.4648,21.4741,3481.8942
2006-12-29 13:05:00,46.29,46.3,46.29,46.3,4735.376044568246,21.4741,21.4787,21.4741,21.4787,4735.376
2006-12-29 13:10:00,46.3,46.3,46.3,46.3,2089.1364902506966,21.4787,21.4787,21.4787,21.4787,2089.1365
2006-12-29 13:15:00,46.3,46.31,46.3,46.3,5849.58217270195,21.4787,21.4834,21.4787,21.4787,5849.5822
2006-12-29 13:20:00,46.3,46.31,46.3,46.3,5710.306406685237,21.4787,21.4834,21.4787,21.4787,5710.3064
2006-12-29 13:25:00,46.3,46.31,46.3,46.31,16295.264623955432,21.4787,21.4834,21.4787,21.4834,16295.2646
2006-12-29 13:30:00,46.31,46.31,46.31,46.31,2506.963788300836,21.4834,21.4834,21.4834,21.4834,2506.9638
2006-12-29 13:35:00,46.31,46.31,46.29,46.29,9888.57938718663,21.4834,21.4834,21.4741,21.4741,9888.5794
2006-12-29 13:40:00,46.3,46.33,46.3,46.31,13927.57660167131,21.4787,21.4926,21.4787,21.4834,13927.5766
2006-12-29 13:45:00,46.31,46.31,46.29,46.29,6963.788300835655,21.4834,21.4834,21.4741,21.4741,6963.7883
2006-12-29 13:50:00,46.29,46.3,46.29,46.3,2646.239554317549,21.4741,21.4787,21.4741,21.4787,2646.2396
2006-12-29 13:55:00,46.3,46.3,46.25,46.25,15320.33426183844,21.4787,21.4787,21.4555,21.4555,15320.3343
2006-12-29 14:00:00,46.26,46.26,46.24,46.24,3203.342618384401,21.4602,21.4602,21.4509,21.4509,3203.3426
2006-12-29 14:05:00,46.24,46.25,46.21,46.21,11420.612813370471,21.4509,21.4555,21.437,21.437,11420.6128
2006-12-29 14:10:00,46.21,46.21,46.17,46.18,9052.924791086352,21.437,21.437,21.4184,21.423,9052.9248
2006-12-29 14:15:00,46.18,46.21,46.18,46.2,6406.6852367688025,21.423,21.437,21.423,21.4323,6406.6852
2006-12-29 14:20:00,46.21,46.23,46.2,46.23,6545.961002785516,21.437,21.4462,21.4323,21.4462,6545.961
2006-12-29 14:25:00,46.23,46.25,46.23,46.25,12256.267409470753,21.4462,21.4555,21.4462,21.4555,12256.2674
2006-12-29 14:30:00,46.25,46.26,46.23,46.25,11002.785515320336,21.4555,21.4602,21.4462,21.4555,11002.7855
2006-12-29 14:35:00,46.25,46.26,46.24,46.26,9749.303621169916,21.4555,21.4602,21.4509,21.4602,9749.3036
2006-12-29 14:40:00,46.25,46.25,46.24,46.25,7660.167130919221,21.4555,21.4555,21.4509,21.4555,7660.1671
2006-12-29 14:45:00,46.25,46.25,46.25,46.25,3342.6183844011143,21.4555,21.4555,21.4555,21.4555,3342.6184
2006-12-29 14:50:00,46.25,46.26,46.25,46.26,5431.7548746518105,21.4555,21.4602,21.4555,21.4602,5431.7549
2006-12-29 14:55:00,46.26,46.28,46.25,46.28,47075.20891364903,21.4602,21.4694,21.4555,21.4694,47075.2089
2006-12-29 15:00:00,46.28,46.28,46.28,46.28,15041.782729805014,21.4694,21.4694,21.4694,21.4694,15041.7827
2006-12-29 15:05:00,46.28,46.28,46.27,46.27,5710.306406685237,21.4694,21.4694,21.4648,21.4648,5710.3064
2006-12-29 15:10:00,46.28,46.28,46.26,46.27,16852.367688022285,21.4694,21.4694,21.4602,21.4648,16852.3677
2006-12-29 15:15:00,46.27,46.28,46.25,46.25,33008.356545961,21.4648,21.4694,21.4555,21.4555,33008.3565
2006-12-29 15:20:00,46.25,46.25,46.14,46.16,41504.178272980505,21.4555,21.4555,21.4045,21.4138,41504.1783
2006-12-29 15:25:00,46.17,46.17,46.08,46.14,53481.89415041783,21.4184,21.4184,21.3767,21.4045,53481.8942
2006-12-29 15:30:00,46.15,46.17,46.12,46.17,26880.22284122563,21.4091,21.4184,21.3952,21.4184,26880.2228
2006-12-29 15:35:00,46.17,46.22,46.16,46.2,24233.98328690808,21.4184,21.4416,21.4138,21.4323,24233.9833
2006-12-29 15:40:00,46.21,46.27,46.21,46.27,33565.45961002786,21.437,21.4648,21.437,21.4648,33565.4596
2006-12-29 15:45:00,46.26,46.3,46.25,46.29,57938.71866295265,21.4602,21.4787,21.4555,21.4741,57938.7187
2006-12-29 15:50:00,46.3,46.3,46.25,46.25,25208.91364902507,21.4787,21.4787,21.4555,21.4555,25208.9136
2006-12-29 15:55:00,46.25,46.25,46.22,46.24,95682.4512534819,21.4555,21.4555,21.4416,21.4509,95682.4513
2007-01-03 09:30:00,46.08,46.12,46.08,46.12,84122.56267409472,21.3767,21.3952,21.3767,21.3952,84122.5627
2007-01-03 09:35:00,46.12,46.12,45.81,45.82,70473.53760445683,21.3952,21.3952,21.2514,21.256,70473.5376
2007-01-03 09:40:00,45.77,46.01,45.74,46.01,48189.41504178273,21.2328,21.3442,21.2189,21.3442,48189.415
2007-01-03 09:45:00,46.02,46.17,46.02,46.15,42479.108635097495,21.3488,21.4184,21.3488,21.4091,42479.1086
2007-01-03 09:50:00,46.14,46.24,46.12,46.16,26044.56824512535,21.4045,21.4509,21.3952,21.4138,26044.5682
2007-01-03 09:55:00,46.15,46.28,46.1,46.17,26740.947075208915,21.4091,21.4694,21.3859,21.4184,26740.9471
2007-01-03 10:00:00,46.17,46.25,46.16,46.23,25766.01671309192,21.4184,21.4555,21.4138,21.4462,25766.0167
2007-01-03 10:05:00,46.24,46.33,46.19,46.33,28272.98050139276,21.4509,21.4926,21.4277,21.4926,28272.9805
2007-01-03 10:10:00,46.35,46.53,46.24,46.52,44568.24512534819,21.5019,21.5854,21.4509,21.5808,44568.2451
2007-01-03 10:15:00,46.51,46.67,46.5,46.65,46378.83008356546,21.5761,21.6504,21.5715,21.6411,46378.8301
2007-01-03 10:20:00,46.64,46.65,46.58,46.58,38300.8356545961,21.6364,21.6411,21.6086,21.6086,38300.8357
2007-01-03 10:25:00,46.6,46.6,46.39,46.39,22841.225626740947,21.6179,21.6179,21.5205,21.5205,22841.2256
2007-01-03 10:30:00,46.39,46.4,46.33,46.35,31058.49582172702,21.5205,21.5251,21.4926,21.5019,31058.4958
2007-01-03 10:35:00,46.34,46.35,46.3,46.32,27855.15320334262,21.4973,21.5019,21.4787,21.488,27855.1532
2007-01-03 10:40:00,46.33,46.33,46.24,46.25,39275.766016713096,21.4926,21.4926,21.4509,21.4555,39275.766
2007-01-03 10:45:00,46.25,46.3,46.23,46.23,143593.3147632312,21.4555,21.4787,21.4462,21.4462,143593.3148
2007-01-03 10:50:00,46.23,46.28,46.22,46.28,18523.676880222843,21.4462,21.4694,21.4416,21.4694,18523.6769
2007-01-03 10:55:00,46.27,46.31,46.27,46.28,35654.596100278555,21.4648,21.4834,21.4648,21.4694,35654.5961
2007-01-03 11:00:00,46.28,46.3,46.25,46.27,15181.058495821728,21.4694,21.4787,21.4555,21.4648,15181.0585
2007-01-03 11:05:00,46.27,46.33,46.27,46.33,28690.807799442897,21.4648,21.4926,21.4648,21.4926,28690.8078
2007-01-03 11:10:00,46.33,46.34,46.3,46.3,12674.094707520891,21.4926,21.4973,21.4787,21.4787,12674.0947
2007-01-03 11:15:00,46.28,46.3,46.25,46.28,125766.01671309191,21.4694,21.4787,21.4555,21.4694,125766.0167
2007-01-03 11:20:00,46.29,46.32,46.28,46.31,31476.32311977716,21.4741,21.488,21.4694,21.4834,31476.3231
2007-01-03 11:25:00,46.31,46.31,46.25,46.27,13927.57660167131,21.4834,21.4834,21.4555,21.4648,13927.5766
2007-01-03 11:30:00,46.27,46.27,46.25,46.25,9888.57938718663,21.4648,21.4648,21.4555,21.4555,9888.5794
2007-01-03 11:35:00,46.25,46.28,46.25,46.25,192618.38440111425,21.4555,21.4694,21.4555,21.4555,192618.3844
2007-01-03 11:40:00,46.25,46.27,46.24,46.27,11142.061281337048,21.4555,21.4648,21.4509,21.4648,11142.0613
2007-01-03 11:45:00,46.27,46.28,46.25,46.26,119777.15877437328,21.4648,21.4694,21.4555,21.4602,119777.1588
2007-01-03 11:50:00,46.28,46.3,46.25,46.26,31337.04735376045,21.4694,21.4787,21.4555,21.4602,31337.0474
2007-01-03 11:55:00,46.26,46.29,46.26,46.26,16295.264623955432,21.4602,21.4741,21.4602,21.4602,16295.2646
2007-01-03 12:00:00,46.26,46.37,46.26,46.35,39972.14484679666,21.4602,21.5112,21.4602,21.5019,39972.1448
2007-01-03 12:05:00,46.35,46.36,46.28,46.28,43732.59052924792,21.5019,21.5065,21.4694,21.4694,43732.5905
2007-01-03 12:10:00,46.29,46.29,46.26,46.28,10027.855153203343,21.4741,21.4741,21.4602,21.4694,10027.8552
2007-01-03 12:15:00,46.29,46.3,46.25,46.25,125626.74094707522,21.4741,21.4787,21.4555,21.4555,125626.7409
2007-01-03 12:20:00,46.25,46.26,46.22,46.22,44011.14206128134,21.4555,21.4602,21.4416,21.4416,44011.1421
2007-01-03 12:25:00,46.22,46.24,46.17,46.18,11281.337047353762,21.4416,21.4509,21.4184,21.423,11281.337
2007-01-03 12:30:00,46.17,46.2,46.15,46.2,13788.300835654596,21.4184,21.4323,21.4091,21.4323,13788.3008
2007-01-03 12:35:00,46.21,46.23,46.2,46.23,11699.1643454039,21.437,21.4462,21.4323,21.4462,11699.1643
2007-01-03 12:40:00,46.23,46.24,46.22,46.23,10306.406685236769,21.4462,21.4509,21.4416,21.4462,10306.4067
2007-01-03 12:45:00,46.23,46.24,46.2,46.2,45403.89972144847,21.4462,21.4509,21.4323,21.4323,45403.8997
2007-01-03 12:50:00,46.2,46.21,46.19,46.2,27994.42896935933,21.4323,21.437,21.4277,21.4323,27994.429
2007-01-03 12:55:00,46.2,46.2,46.16,46.18,19777.15877437326,21.4323,21.4323,21.4138,21.423,19777.1588
2007-01-03 13:00:00,46.19,46.2,46.18,46.2,16434.540389972146,21.4277,21.4323,21.423,21.4323,16434.5404
2007-01-03 13:05:00,46.2,46.2,46.15,46.17,15459.610027855157,21.4323,21.4323,21.4091,21.4184,15459.61
2007-01-03 13:10:00,46.17,46.17,46.11,46.12,10027.855153203343,21.4184,21.4184,21.3906,21.3952,10027.8552
2007-01-03 13:15:00,46.12,46.13,46.1,46.1,15738.16155988858,21.3952,21.3999,21.3859,21.3859,15738.1616
2007-01-03 13:20:00,46.1,46.15,46.09,46.14,33704.73537604457,21.3859,21.4091,21.3813,21.4045,33704.7354
2007-01-03 13:25:00,46.14,46.14,46.06,46.07,30362.116991643456,21.4045,21.4045,21.3674,21.372,30362.117
2007-01-03 13:30:00,46.07,46.07,46.0,46.0,36768.802228412256,21.372,21.372,21.3395,21.3395,36768.8022
2007-01-03 13:35:00,46.0,46.07,45.97,46.05,31615.598885793872,21.3395,21.372,21.3256,21.3627,31615.5989
2007-01-03 13:40:00,46.05,46.08,46.03,46.06,16991.643454038996,21.3627,21.3767,21.3535,21.3674,16991.6435
2007-01-03 13:45:00,46.07,46.1,46.07,46.1,26601.671309192203,21.372,21.3859,21.372,21.3859,26601.6713
2007-01-03 13:50:00,46.1,46.12,46.09,46.11,9470.752089136491,21.3859,21.3952,21.3813,21.3906,9470.7521
2007-01-03 13:55:00,46.12,46.12,46.04,46.04,25766.01671309192,21.3952,21.3952,21.3581,21.3581,25766.0167
2007-01-03 14:00:00,46.04,46.07,45.95,45.98,44568.24512534819,21.3581,21.372,21.3163,21.3303,44568.2451
2007-01-03 14:05:00,45.99,45.99,45.94,45.94,32729.80501392758,21.3349,21.3349,21.3117,21.3117,32729.805
2007-01-03 14:10:00,45.96,45.97,45.89,45.97,33565.45961002786,21.321,21.3256,21.2885,21.3256,33565.4596
2007-01-03 14:15:00,45.97,45.97,45.85,45.85,37743.73259052925,21.3256,21.3256,21.27,21.27,37743.7326
2007-01-03 14:20:00,45.87,45.92,45.87,45.92,28272.98050139276,21.2792,21.3024,21.2792,21.3024,28272.9805
2007-01-03 14:25:00,45.92,45.94,45.89,45.89,28272.98050139276,21.3024,21.3117,21.2885,21.2885,28272.9805
2007-01-03 14:30:00,45.89,45.91,45.87,45.87,20473.537604456826,21.2885,21.2978,21.2792,21.2792,20473.5376
2007-01-03 14:35:00,45.86,45.89,45.84,45.88,24651.810584958217,21.2746,21.2885,21.2653,21.2839,24651.8106
2007-01-03 14:40:00,45.87,45.89,45.87,45.87,31615.598885793872,21.2792,21.2885,21.2792,21.2792,31615.5989
2007-01-03 14:45:00,45.85,45.85,45.79,45.8,38022.28412256268,21.27,21.27,21.2421,21.2468,38022.2841
2007-01-03 14:50:00,45.8,45.81,45.79,45.8,27437.32590529248,21.2468,21.2514,21.2421,21.2468,27437.3259
2007-01-03 14:55:00,45.81,45.82,45.74,45.78,37743.73259052925,21.2514,21.256,21.2189,21.2375,37743.7326
2007-01-03 15:00:00,45.79,45.83,45.78,45.81,34679.66573816156,21.2421,21.2607,21.2375,21.2514,34679.6657
2007-01-03 15:05:00,45.81,45.87,45.8,45.84,33565.45961002786,21.2514,21.2792,21.2468,21.2653,33565.4596
2007-01-03 15:10:00,45.84,45.87,45.82,45.83,34261.83844011142,21.2653,21.2792,21.256,21.2607,34261.8384
2007-01-03 15:15:00,45.83,45.85,45.82,45.82,27437.32590529248,21.2607,21.27,21.256,21.256,27437.3259
2007-01-03 15:20:00,45.82,45.84,45.82,45.82,21587.74373259053,21.256,21.2653,21.256,21.256,21587.7437
2007-01-03 15:25:00,45.82,45.87,45.82,45.84,29247.91086350975,21.256,21.2792,21.256,21.2653,29247.9109
2007-01-03 15:30:00,45.84,45.92,45.84,45.92,34261.83844011142,21.2653,21.3024,21.2653,21.3024,34261.8384
2007-01-03 15:35:00,45.92,45.97,45.92,45.95,25208.91364902507,21.3024,21.3256,21.3024,21.3163,25208.9136
2007-01-03 15:40:00,45.95,45.97,45.94,45.95,26183.844011142064,21.3163,21.3256,21.3117,21.3163,26183.844
2007-01-03 15:45:00,45.95,45.96,45.81,45.89,48746.51810584959,21.3163,21.321,21.2514,21.2885,48746.5181
2007-01-03 15:50:00,45.89,45.94,45.88,45.89,26044.56824512535,21.2885,21.3117,21.2839,21.2885,26044.5682
2007-01-03 15:55:00,45.89,45.94,45.89,45.93,61142.06128133705,21.2885,21.3117,21.2885,21.3071,61142.0613
2007-01-04 09:30:00,45.97,45.97,45.55,45.55,1114.2061281337049,21.3256,21.3256,21.1308,21.1308,1114.2061
2007-01-04 09:35:00,45.88,46.1,45.46,46.0,107520.89136490252,21.2839,21.3859,21.089,21.3395,107520.8914
2007-01-04 09:40:00,45.99,46.15,45.97,46.0,33983.28690807799,21.3349,21.4091,21.3256,21.3395,33983.2869
2007-01-04 09:45:00,45.99,46.12,45.94,46.05,27576.601671309192,21.3349,21.3952,21.3117,21.3627,27576.6017
2007-01-04 09:50:00,46.05,46.15,46.03,46.07,22144.846796657384,21.3627,21.4091,21.3535,21.372,22144.8468
2007-01-04 09:55:00,46.07,46.17,45.95,46.17,23816.15598885794,21.372,21.4184,21.3163,21.4184,23816.156
2007-01-04 10:00:00,46.15,46.18,45.88,45.93,36908.07799442897,21.4091,21.423,21.2839,21.3071,36908.078
2007-01-04 10:05:00,45.94,45.97,45.88,45.97,23259.05292479109,21.3117,21.3256,21.2839,21.3256,23259.0529
2007-01-04 10:10:00,45.97,45.99,45.87,45.9,18384.401114206128,21.3256,21.3349,21.2792,21.2932,18384.4011
2007-01-04 10:15:00,45.88,46.08,45.88,46.07,28133.704735376046,21.2839,21.3767,21.2839,21.372,28133.7047
2007-01-04 10:20:00,46.07,46.08,45.99,46.02,23816.15598885794,21.372,21.3767,21.3349,21.3488,23816.156
2007-01-04 10:25:00,46.02,46.06,45.97,46.06,9749.303621169916,21.3488,21.3674,21.3256,21.3674,9749.3036
2007-01-04 10:30:00,46.05,46.21,46.05,46.2,13231.197771587744,21.3627,21.437,21.3627,21.4323,13231.1978
2007-01-04 10:35:00,46.18,46.19,46.09,46.09,8356.545961002786,21.423,21.4277,21.3813,21.3813,8356.546
2007-01-04 10:40:00,46.08,46.08,46.02,46.04,51810.58495821728,21.3767,21.3767,21.3488,21.3581,51810.585
2007-01-04 10:45:00,46.04,46.06,46.0,46.01,20055.710306406687,21.3581,21.3674,21.3395,21.3442,20055.7103
2007-01-04 10:50:00,46.01,46.12,46.01,46.1,29108.63509749304,21.3442,21.3952,21.3442,21.3859,29108.6351
2007-01-04 10:55:00,46.11,46.13,46.09,46.12,21169.91643454039,21.3906,21.3999,21.3813,21.3952,21169.9164
2007-01-04 11:00:00,46.13,46.18,46.12,46.13,42200.55710306407,21.3999,21.423,21.3952,21.3999,42200.5571
2007-01-04 11:05:00,46.13,46.14,46.09,46.1,33704.73537604457,21.3999,21.4045,21.3813,21.3859,33704.7354
2007-01-04 11:10:00,46.1,46.1,46.0,46.01,27855.15320334262,21.3859,21.3859,21.3395,21.3442,27855.1532
2007-01-04 11:15:00,46.03,46.03,45.99,46.01,43871.86629526463,21.3535,21.3535,21.3349,21.3442,43871.8663
2007-01-04 11:20:00,46.0,46.02,45.98,46.02,45682.45125348189,21.3395,21.3488,21.3303,21.3488,45682.4513
2007-01-04 11:25:00,46.02,46.05,46.01,46.05,6963.788300835655,21.3488,21.3627,21.3442,21.3627,6963.7883
2007-01-04 11:30:00,46.05,46.08,46.03,46.07,86908.07799442897,21.3627,21.3767,21.3535,21.372,86908.078
2007-01-04 11:35:00,46.05,46.1,46.05,46.08,16713.091922005573,21.3627,21.3859,21.3627,21.3767,16713.0919
2007-01-04 11:40:00,46.1,46.1,46.06,46.06,11420.612813370471,21.3859,21.3859,21.3674,21.3674,11420.6128
2007-01-04 11:45:00,46.07,46.11,46.06,46.1,13788.300835654596,21.372,21.3906,21.3674,21.3859,13788.3008
2007-01-04 11:50:00,46.1,46.12,46.09,46.09,14066.852367688023,21.3859,21.3952,21.3813,21.3813,14066.8524
2007-01-04 11:55:00,46.06,46.07,46.02,46.03,4596.100278551532,21.3674,21.372,21.3488,21.3535,4596.1003
2007-01-04 12:00:00,46.05,46.11,46.03,46.08,11002.785515320336,21.3627,21.3906,21.3535,21.3767,11002.7855
2007-01-04 12:05:00,46.09,46.1,46.05,46.07,8077.994428969359,21.3813,21.3859,21.3627,21.372,8077.9944
2007-01-04 12:10:00,46.07,46.08,46.02,46.04,9610.027855153205,21.372,21.3767,21.3488,21.3581,9610.0279
2007-01-04 12:15:00,46.04,46.06,46.02,46.03,18802.228412256267,21.3581,21.3674,21.3488,21.3535,18802.2284
2007-01-04 12:20:00,46.04,46.06,46.02,46.05,26880.22284122563,21.3581,21.3674,21.3488,21.3627,26880.2228
2007-01-04 12:25:00,46.06,46.06,46.02,46.05,8217.270194986073,21.3674,21.3674,21.3488,21.3627,8217.2702
2007-01-04 12:30:00,46.05,46.07,46.02,46.03,15877.437325905294,21.3627,21.372,21.3488,21.3535,15877.4373
2007-01-04 12:35:00,46.01,46.05,46.01,46.02,9610.027855153205,21.3442,21.3627,21.3442,21.3488,9610.0279
2007-01-04 12:40:00,46.02,46.02,46.0,46.02,4874.651810584958,21.3488,21.3488,21.3395,21.3488,4874.6518
2007-01-04 12:45:00,46.0,46.02,45.99,46.02,3481.8941504178274,21.3395,21.3488,21.3349,21.3488,3481.8942
2007-01-04 12:50:00,46.02,46.07,46.01,46.05,28133.704735376046,21.3488,21.372,21.3442,21.3627,28133.7047
2007-01-04 12:55:00,46.04,46.04,46.01,46.02,2367.688022284123,21.3581,21.3581,21.3442,21.3488,2367.688
2007-01-04 13:00:00,46.01,46.05,46.0,46.03,32590.529247910865,21.3442,21.3627,21.3395,21.3535,32590.5292
2007-01-04 13:05:00,46.03,46.05,46.03,46.04,1671.3091922005572,21.3535,21.3627,21.3535,21.3581,1671.3092
2007-01-04 13:10:00,46.04,46.04,46.0,46.02,29665.73816155989,21.3581,21.3581,21.3395,21.3488,29665.7382
2007-01-04 13:15:00,46.02,46.04,46.01,46.03,2228.4122562674097,21.3488,21.3581,21.3442,21.3535,2228.4123
2007-01-04 13:20:00,46.05,46.05,45.97,45.97,4735.376044568246,21.3627,21.3627,21.3256,21.3256,4735.376
2007-01-04 13:25:00,45.98,46.02,45.95,46.02,10724.23398328691,21.3303,21.3488,21.3163,21.3488,10724.234
2007-01-04 13:30:00,46.02,46.05,45.98,46.01,15738.16155988858,21.3488,21.3627,21.3303,21.3442,15738.1616
2007-01-04 13:35:00,46.01,46.05,46.01,46.02,6267.40947075209,21.3442,21.3627,21.3442,21.3488,6267.4095
2007-01-04 13:40:00,46.0,46.01,45.97,45.99,10027.855153203343,21.3395,21.3442,21.3256,21.3349,10027.8552
2007-01-04 13:45:00,46.01,46.01,45.97,45.97,8356.545961002786,21.3442,21.3442,21.3256,21.3256,8356.546
2007-01-04 13:50:00,45.98,46.02,45.98,46.0,7103.064066852368,21.3303,21.3488,21.3303,21.3395,7103.0641
2007-01-04 13:55:00,46.0,46.01,45.97,46.0,15877.437325905294,21.3395,21.3442,21.3256,21.3395,15877.4373
2007-01-04 14:00:00,46.0,46.04,45.97,46.02,8217.270194986073,21.3395,21.3581,21.3256,21.3488,8217.2702
2007-01-04 14:05:00,46.01,46.01,45.95,45.97,18245.125348189416,21.3442,21.3442,21.3163,21.3256,18245.1253
2007-01-04 14:10:00,45.98,46.04,45.96,45.98,22980.501392757666,21.3303,21.3581,21.321,21.3303,22980.5014
2007-01-04 14:15:00,45.98,46.06,45.98,46.0,15181.058495821728,21.3303,21.3674,21.3303,21.3395,15181.0585
2007-01-04 14:20:00,46.0,46.02,45.99,46.0,14484.679665738162,21.3395,21.3488,21.3349,21.3395,14484.6797
2007-01-04 14:25:00,46.0,46.0,45.97,45.99,10167.130919220055,21.3395,21.3395,21.3256,21.3349,10167.1309
2007-01-04 14:30:00,46.0,46.06,45.98,46.02,58077.99442896936,21.3395,21.3674,21.3303,21.3488,58077.9944
2007-01-04 14:35:00,46.02,46.05,46.01,46.01,6824.512534818942,21.3488,21.3627,21.3442,21.3442,6824.5125
2007-01-04 14:40:00,46.02,46.07,46.02,46.07,16295.264623955432,21.3488,21.372,21.3488,21.372,16295.2646
2007-01-04 14:45:00,46.07,46.07,46.01,46.07,24930.362116991644,21.372,21.372,21.3442,21.372,24930.3621
2007-01-04 14:50:00,46.09,46.09,46.03,46.07,169359.33147632313,21.3813,21.3813,21.3535,21.372,169359.3315
2007-01-04 14:55:00,46.07,46.07,46.02,46.06,39972.14484679666,21.372,21.372,21.3488,21.3674,39972.1448
2007-01-04 15:00:00,46.07,46.08,46.01,46.02,85376.04456824512,21.372,21.3767,21.3442,21.3488,85376.0446
2007-01-04 15:05:00,46.02,46.07,46.02,46.02,43036.21169916435,21.3488,21.372,21.3488,21.3488,43036.2117
2007-01-04 15:10:00,46.02,46.06,46.0,46.02,33008.356545961,21.3488,21.3674,21.3395,21.3488,33008.3565
2007-01-04 15:15:00,46.03,46.03,46.0,46.02,5849.58217270195,21.3535,21.3535,21.3395,21.3488,5849.5822
2007-01-04 15:20:00,46.03,46.05,46.0,46.02,24651.810584958217,21.3535,21.3627,21.3395,21.3488,24651.8106
2007-01-04 15:25:00,46.02,46.05,46.02,46.02,14623.955431754875,21.3488,21.3627,21.3488,21.3488,14623.9554
2007-01-04 15:30:00,46.02,46.05,46.0,46.02,34122.56267409471,21.3488,21.3627,21.3395,21.3488,34122.5627
2007-01-04 15:35:00,46.02,46.05,45.99,46.05,21309.192200557103,21.3488,21.3627,21.3349,21.3627,21309.1922
2007-01-04 15:40:00,46.05,46.09,46.03,46.03,26462.395543175488,21.3627,21.3813,21.3535,21.3535,26462.3955
2007-01-04 15:45:00,46.03,46.04,45.98,45.99,40111.420612813374,21.3535,21.3581,21.3303,21.3349,40111.4206
2007-01-04 15:50:00,45.99,46.0,45.93,45.94,31615.598885793872,21.3349,21.3395,21.3071,21.3117,31615.5989
2007-01-04 15:55:00,45.94,45.99,45.92,45.92,34818.94150417828,21.3117,21.3349,21.3024,21.3024,34818.9415
2007-01-05 09:30:00,45.88,46.02,45.88,46.0,30362.116991643456,21.2839,21.3488,21.2839,21.3395,30362.117
2007-01-05 09:35:00,46.02,46.12,46.0,46.09,16295.264623955432,21.3488,21.3952,21.3395,21.3813,16295.2646
2007-01-05 09:40:00,46.09,46.09,45.95,46.0,41086.35097493036,21.3813,21.3813,21.3163,21.3395,41086.351
2007-01-05 09:45:00,46.0,46.02,45.89,45.92,177576.6016713092,21.3395,21.3488,21.2885,21.3024,177576.6017
2007-01-05 09:50:00,45.92,45.97,45.91,45.95,154038.9972144847,21.3024,21.3256,21.2978,21.3163,154038.9972
2007-01-05 09:55:00,45.94,46.04,45.94,45.97,59052.92479108636,21.3117,21.3581,21.3117,21.3256,59052.9248
2007-01-05 10:00:00,45.97,46.09,45.97,46.02,36908.07799442897,21.3256,21.3813,21.3256,21.3488,36908.078
2007-01-05 10:05:00,46.04,46.04,45.95,45.98,201671.30919220057,21.3581,21.3581,21.3163,21.3303,201671.3092
2007-01-05 10:10:00,45.99,45.99,45.94,45.94,79108.63509749304,21.3349,21.3349,21.3117,21.3117,79108.6351
2007-01-05 10:15:00,45.94,45.97,45.94,45.97,133426.18384401116,21.3117,21.3256,21.3117,21.3256,133426.1838
2007-01-05 10:20:00,45.97,45.98,45.95,45.97,11559.888579387189,21.3256,21.3303,21.3163,21.3256,11559.8886
2007-01-05 10:25:00,45.98,45.98,45.95,45.96,37325.90529247911,21.3303,21.3303,21.3163,21.321,37325.9053
2007-01-05 10:30:00,45.97,45.99,45.95,45.98,28830.08356545961,21.3256,21.3349,21.3163,21.3303,28830.0836
2007-01-05 10:35:00,45.98,46.04,45.97,46.0,35515.32033426184,21.3303,21.3581,21.3256,21.3395,35515.3203
2007-01-05 10:40:00,45.99,45.99,45.92,45.95,80640.66852367688,21.3349,21.3349,21.3024,21.3163,80640.6685
2007-01-05 10:45:00,45.95,45.95,45.92,45.95,12674.094707520891,21.3163,21.3163,21.3024,21.3163,12674.0947
2007-01-05 10:50:00,45.94,45.94,45.92,45.93,7938.718662952647,21.3117,21.3117,21.3024,21.3071,7938.7187
2007-01-05 10:55:00,45.93,45.94,45.92,45.92,14206.128133704737,21.3071,21.3117,21.3024,21.3024,14206.1281
2007-01-05 11:00:00,45.92,45.94,45.92,45.92,8913.649025069639,21.3024,21.3117,21.3024,21.3024,8913.649
2007-01-05 11:05:00,45.92,45.94,45.92,45.92,26740.947075208915,21.3024,21.3117,21.3024,21.3024,26740.9471
2007-01-05 11:10:00,45.92,45.92,45.87,45.9,105013.92757660168,21.3024,21.3024,21.2792,21.2932,105013.9276
2007-01-05 11:15:00,45.89,45.89,45.87,45.89,33008.356545961,21.2885,21.2885,21.2792,21.2885,33008.3565
2007-01-05 11:20:00,45.89,45.93,45.88,45.9,14763.231197771587,21.2885,21.3071,21.2839,21.2932,14763.2312
2007-01-05 11:25:00,45.89,45.89,45.83,45.83,25069.63788300836,21.2885,21.2885,21.2607,21.2607,25069.6379
2007-01-05 11:30:00,45.84,45.84,45.75,45.82,131754.8746518106,21.2653,21.2653,21.2236,21.256,131754.8747
2007-01-05 11:35:00,45.83,45.84,45.79,45.81,54874.65181058496,21.2607,21.2653,21.2421,21.2514,54874.6518
2007-01-05 11:40:00,45.82,45.84,45.81,45.81,21309.192200557103,21.256,21.2653,21.2514,21.2514,21309.1922
2007-01-05 11:45:00,45.81,45.82,45.77,45.82,138022.28412256268,21.2514,21.256,21.2328,21.256,138022.2841
2007-01-05 11:50:00,45.82,45.82,45.79,45.79,44289.69359331477,21.256,21.256,21.2421,21.2421,44289.6936
2007-01-05 11:55:00,45.8,45.82,45.79,45.82,12674.094707520891,21.2468,21.256,21.2421,21.256,12674.0947
2007-01-05 12:00:00,45.82,45.82,45.78,45.81,96239.55431754875,21.256,21.256,21.2375,21.2514,96239.5543
2007-01-05 12:05:00,45.79,45.84,45.77,45.82,66434.54038997214,21.2421,21.2653,21.2328,21.256,66434.5404
2007-01-05 12:10:00,45.82,45.86,45.82,45.83,8774.373259052925,21.256,21.2746,21.256,21.2607,8774.3733
2007-01-05 12:15:00,45.83,45.85,45.82,45.84,8077.994428969359,21.2607,21.27,21.256,21.2653,8077.9944
2007-01-05 12:20:00,45.84,45.84,45.82,45.82,4735.376044568246,21.2653,21.2653,21.256,21.256,4735.376
2007-01-05 12:25:00,45.82,45.86,45.82,45.84,17409.47075208914,21.256,21.2746,21.256,21.2653,17409.4708
2007-01-05 12:30:00,45.84,45.84,45.79,45.82,56267.40947075209,21.2653,21.2653,21.2421,21.256,56267.4095
2007-01-05 12:35:00,45.82,45.86,45.81,45.84,10445.682451253482,21.256,21.2746,21.2514,21.2653,10445.6825
2007-01-05 12:40:00,45.85,45.86,45.82,45.84,9749.303621169916,21.27,21.2746,21.256,21.2653,9749.3036
2007-01-05 12:45:00,45.82,45.87,45.82,45.84,13091.922005571032,21.256,21.2792,21.256,21.2653,13091.922
2007-01-05 12:50:00,45.85,45.87,45.84,45.84,13091.922005571032,21.27,21.2792,21.2653,21.2653,13091.922
2007-01-05 12:55:00,45.84,45.87,45.84,45.85,8356.545961002786,21.2653,21.2792,21.2653,21.27,8356.546
2007-01-05 13:00:00,45.85,45.85,45.79,45.82,24094.707520891367,21.27,21.27,21.2421,21.256,24094.7075
2007-01-05 13:05:00,45.83,45.84,45.83,45.84,48050.13927576602,21.2607,21.2653,21.2607,21.2653,48050.1393
2007-01-05 13:10:00,45.83,45.84,45.8,45.84,11559.888579387189,21.2607,21.2653,21.2468,21.2653,11559.8886
2007-01-05 13:15:00,45.82,45.84,45.81,45.82,13927.57660167131,21.256,21.2653,21.2514,21.256,13927.5766
2007-01-05 13:20:00,45.82,45.85,45.77,45.79,156128.13370473537,21.256,21.27,21.2328,21.2421,156128.1337
2007-01-05 13:25:00,45.79,45.82,45.76,45.77,39415.04178272981,21.2421,21.256,21.2282,21.2328,39415.0418
2007-01-05 13:30:00,45.75,45.79,45.69,45.69,17409.47075208914,21.2236,21.2421,21.1957,21.1957,17409.4708
2007-01-05 13:35:00,45.69,45.77,45.69,45.72,15181.058495821728,21.1957,21.2328,21.1957,21.2096,15181.0585
2007-01-05 13:40:00,45.71,45.75,45.69,45.74,8495.821727019498,21.205,21.2236,21.1957,21.2189,8495.8217
2007-01-05 13:45:00,45.74,45.74,45.69,45.7,28969.359331476324,21.2189,21.2189,21.1957,21.2004,28969.3593
2007-01-05 13:50:00,45.7,45.77,45.67,45.69,45821.72701949861,21.2004,21.2328,21.1865,21.1957,45821.727
2007-01-05 13:55:00,45.71,45.88,45.7,45.88,53203.342618384406,21.205,21.2839,21.2004,21.2839,53203.3426
2007-01-05 14:00:00,45.88,45.89,45.84,45.86,16434.540389972146,21.2839,21.2885,21.2653,21.2746,16434.5404
2007-01-05 14:05:00,45.85,45.85,45.79,45.81,12674.094707520891,21.27,21.27,21.2421,21.2514,12674.0947
2007-01-05 14:10:00,45.82,45.88,45.82,45.88,15598.885793871868,21.256,21.2839,21.256,21.2839,15598.8858
2007-01-05 14:15:00,45.87,45.87,45.82,45.84,15320.33426183844,21.2792,21.2792,21.256,21.2653,15320.3343
2007-01-05 14:20:00,45.85,45.86,45.84,45.85,6824.512534818942,21.27,21.2746,21.2653,21.27,6824.5125
2007-01-05 14:25:00,45.85,45.86,45.82,45.84,34540.38997214485,21.27,21.2746,21.256,21.2653,34540.39
2007-01-05 14:30:00,45.86,45.86,45.79,45.81,52228.41225626741,21.2746,21.2746,21.2421,21.2514,52228.4123
2007-01-05 14:35:00,45.81,45.83,45.79,45.8,14206.128133704737,21.2514,21.2607,21.2421,21.2468,14206.1281
2007-01-05 14:40:00,45.81,45.81,45.77,45.8,29247.91086350975,21.2514,21.2514,21.2328,21.2468,29247.9109
2007-01-05 14:45:00,45.79,45.84,45.78,45.81,42061.28133704736,21.2421,21.2653,21.2375,21.2514,42061.2813
2007-01-05 14:50:00,45.82,45.86,45.81,45.82,26462.395543175488,21.256,21.2746,21.2514,21.256,26462.3955
2007-01-05 14:55:00,45.82,45.84,45.82,45.82,6824.512534818942,21.256,21.2653,21.256,21.256,6824.5125
2007-01-05 15:00:00,45.84,45.84,45.78,45.8,42339.83286908078,21.2653,21.2653,21.2375,21.2468,42339.8329
2007-01-05 15:05:00,45.8,45.89,45.79,45.87,77158.77437325906,21.2468,21.2885,21.2421,21.2792,77158.7744
2007-01-05 15:10:00,45.87,45.89,45.85,45.87,40529.24791086351,21.2792,21.2885,21.27,21.2792,40529.2479
2007-01-05 15:15:00,45.87,45.89,45.87,45.89,44011.14206128134,21.2792,21.2885,21.2792,21.2885,44011.1421
2007-01-05 15:20:00,45.89,45.97,45.88,45.97,28412.25626740948,21.2885,21.3256,21.2839,21.3256,28412.2563
2007-01-05 15:25:00,45.98,45.98,45.9,45.92,48467.96657381616,21.3303,21.3303,21.2932,21.3024,48467.9666
2007-01-05 15:30:00,45.92,45.92,45.88,45.9,19359.33147632312,21.3024,21.3024,21.2839,21.2932,19359.3315
2007-01-05 15:35:00,45.9,45.94,45.87,45.88,15877.437325905294,21.2932,21.3117,21.2792,21.2839,15877.4373
2007-01-05 15:40:00,45.89,45.97,45.89,45.91,55710.30640668524,21.2885,21.3256,21.2885,21.2978,55710.3064
2007-01-05 15:45:00,45.92,45.98,45.89,45.96,33704.73537604457,21.3024,21.3303,21.2885,21.321,33704.7354
2007-01-05 15:50:00,45.97,46.04,45.96,46.0,34818.94150417828,21.3256,21.3581,21.321,21.3395,34818.9415
2007-01-05 15:55:00,46.01,46.05,45.92,45.92,56685.23676880224,21.3442,21.3627,21.3024,21.3024,56685.2368
2007-01-08 09:30:00,45.87,45.91,45.79,45.86,38300.8356545961,21.2792,21.2978,21.2421,21.2746,38300.8357
2007-01-08 09:35:00,45.86,45.92,45.81,45.87,15738.16155988858,21.2746,21.3024,21.2514,21.2792,15738.1616
2007-01-08 09:40:00,45.89,45.97,45.89,45.97,27158.774373259053,21.2885,21.3256,21.2885,21.3256,27158.7744
2007-01-08 09:45:00,45.98,46.06,45.95,46.05,23119.777158774374,21.3303,21.3674,21.3163,21.3627,23119.7772
2007-01-08 09:50:00,46.03,46.05,46.0,46.0,31058.49582172702,21.3535,21.3627,21.3395,21.3395,31058.4958
2007-01-08 09:55:00,45.99,46.0,45.82,45.91,82590.52924791086,21.3349,21.3395,21.256,21.2978,82590.5292
2007-01-08 10:00:00,45.91,45.97,45.91,45.97,15041.782729805014,21.2978,21.3256,21.2978,21.3256,15041.7827
2007-01-08 10:05:00,45.97,46.0,45.94,46.0,176601.6713091922,21.3256,21.3395,21.3117,21.3395,176601.6713
2007-01-08 10:10:00,46.0,46.01,45.96,45.99,19637.883008356548,21.3395,21.3442,21.321,21.3349,19637.883
2007-01-08 10:15:00,46.0,46.0,45.94,45.97,20194.9860724234,21.3395,21.3395,21.3117,21.3256,20194.9861
2007-01-08 10:20:00,45.97,45.99,45.93,45.95,10584.958217270196,21.3256,21.3349,21.3071,21.3163,10584.9582
2007-01-08 10:25:00,45.97,46.01,45.97,45.97,8217.270194986073,21.3256,21.3442,21.3256,21.3256,8217.2702
2007-01-08 10:30:00,45.96,45.99,45.96,45.97,13788.300835654596,21.321,21.3349,21.321,21.3256,13788.3008
2007-01-08 10:35:00,45.97,46.06,45.97,46.06,11838.440111420614,21.3256,21.3674,21.3256,21.3674,11838.4401
2007-01-08 10:40:00,46.07,46.14,46.06,46.13,35654.596100278555,21.372,21.4045,21.3674,21.3999,35654.5961
2007-01-08 10:45:00,46.14,46.14,46.07,46.07,7660.167130919221,21.4045,21.4045,21.372,21.372,7660.1671
2007-01-08 10:50:00,46.06,46.12,46.06,46.09,7381.615598885794,21.3674,21.3952,21.3674,21.3813,7381.6156
2007-01-08 10:55:00,46.1,46.11,46.02,46.02,21727.01949860724,21.3859,21.3906,21.3488,21.3488,21727.0195
2007-01-08 11:00:00,46.03,46.09,46.02,46.09,17130.91922005571,21.3535,21.3813,21.3488,21.3813,17130.9192
2007-01-08 11:05:00,46.09,46.13,46.07,46.09,21309.192200557103,21.3813,21.3999,21.372,21.3813,21309.1922
2007-01-08 11:10:00,46.07,46.1,46.03,46.07,18941.504178272982,21.372,21.3859,21.3535,21.372,18941.5042
2007-01-08 11:15:00,46.07,46.1,46.04,46.05,49164.34540389972,21.372,21.3859,21.3581,21.3627,49164.3454
2007-01-08 11:20:00,46.07,46.11,46.02,46.06,81476.32311977717,21.372,21.3906,21.3488,21.3674,81476.3231
2007-01-08 11:25:00,46.05,46.07,46.0,46.01,34261.83844011142,21.3627,21.372,21.3395,21.3442,34261.8384
2007-01-08 11:30:00,46.01,46.04,46.0,46.01,21448.46796657382,21.3442,21.3581,21.3395,21.3442,21448.468
2007-01-08 11:35:00,46.02,46.02,45.99,46.02,37604.45682451253,21.3488,21.3488,21.3349,21.3488,37604.4568
2007-01-08 11:40:00,46.02,46.02,46.0,46.01,20473.537604456826,21.3488,21.3488,21.3395,21.3442,20473.5376
2007-01-08 11:45:00,46.02,46.03,46.0,46.02,32590.529247910865,21.3488,21.3535,21.3395,21.3488,32590.5292
2007-01-08 11:50:00,46.02,46.1,46.02,46.09,30222.841225626744,21.3488,21.3859,21.3488,21.3813,30222.8412
2007-01-08 11:55:00,46.09,46.1,46.05,46.1,20473.537604456826,21.3813,21.3859,21.3627,21.3859,20473.5376
2007-01-08 12:00:00,46.1,46.1,46.07,46.09,36072.42339832869,21.3859,21.3859,21.372,21.3813,36072.4234
2007-01-08 12:05:00,46.09,46.1,46.09,46.09,6406.6852367688025,21.3813,21.3859,21.3813,21.3813,6406.6852
2007-01-08 12:10:00,46.09,46.1,46.09,46.09,14066.852367688023,21.3813,21.3859,21.3813,21.3813,14066.8524
2007-01-08 12:15:00,46.09,46.1,46.05,46.05,8217.270194986073,21.3813,21.3859,21.3627,21.3627,8217.2702
2007-01-08 12:20:00,46.06,46.06,46.01,46.01,17130.91922005571,21.3674,21.3674,21.3442,21.3442,17130.9192
2007-01-08 12:25:00,46.01,46.02,46.01,46.01,10306.406685236769,21.3442,21.3488,21.3442,21.3442,10306.4067
2007-01-08 12:30:00,46.01,46.02,45.95,45.95,51671.30919220056,21.3442,21.3488,21.3163,21.3163,51671.3092
2007-01-08 12:35:00,45.96,45.99,45.95,45.95,15041.782729805014,21.321,21.3349,21.3163,21.3163,15041.7827
2007-01-08 12:40:00,45.96,45.97,45.92,45.94,18245.125348189416,21.321,21.3256,21.3024,21.3117,18245.1253
2007-01-08 12:45:00,45.95,45.95,45.94,45.94,34818.94150417828,21.3163,21.3163,21.3117,21.3117,34818.9415
2007-01-08 12:50:00,45.93,45.95,45.92,45.92,15877.437325905294,21.3071,21.3163,21.3024,21.3024,15877.4373
2007-01-08 12:55:00,45.92,45.94,45.89,45.89,9888.57938718663,21.3024,21.3117,21.2885,21.2885,9888.5794
2007-01-08 13:00:00,45.89,45.89,45.84,45.84,11002.785515320336,21.2885,21.2885,21.2653,21.2653,11002.7855
2007-01-08 13:05:00,45.84,45.88,45.84,45.87,7103.064066852368,21.2653,21.2839,21.2653,21.2792,7103.0641
2007-01-08 13:10:00,45.87,45.87,45.86,45.87,3481.8941504178274,21.2792,21.2792,21.2746,21.2792,3481.8942
2007-01-08 13:15:00,45.87,45.9,45.87,45.9,20752.089136490253,21.2792,21.2932,21.2792,21.2932,20752.0891
2007-01-08 13:20:00,45.9,45.92,45.89,45.92,44289.69359331477,21.2932,21.3024,21.2885,21.3024,44289.6936
2007-01-08 13:25:00,45.92,45.93,45.92,45.92,4178.272980501393,21.3024,21.3071,21.3024,21.3024,4178.273
2007-01-08 13:30:00,45.92,45.95,45.92,45.94,11142.061281337048,21.3024,21.3163,21.3024,21.3117,11142.0613
2007-01-08 13:35:00,45.94,45.95,45.92,45.92,36490.25069637883,21.3117,21.3163,21.3024,21.3024,36490.2507
2007-01-08 13:40:00,45.93,45.97,45.93,45.94,28969.359331476324,21.3071,21.3256,21.3071,21.3117,28969.3593
2007-01-08 13:45:00,45.96,45.97,45.94,45.94,11420.612813370471,21.321,21.3256,21.3117,21.3117,11420.6128
2007-01-08 13:50:00,45.93,45.95,45.92,45.93,8774.373259052925,21.3071,21.3163,21.3024,21.3071,8774.3733
2007-01-08 13:55:00,45.93,45.96,45.92,45.94,9749.303621169916,21.3071,21.321,21.3024,21.3117,9749.3036
2007-01-08 14:00:00,45.94,45.94,45.92,45.94,10306.406685236769,21.3117,21.3117,21.3024,21.3117,10306.4067
2007-01-08 14:05:00,45.94,45.97,45.92,45.96,28830.08356545961,21.3117,21.3256,21.3024,21.321,28830.0836
2007-01-08 14:10:00,45.93,45.96,45.93,45.94,14623.955431754875,21.3071,21.321,21.3071,21.3117,14623.9554
2007-01-08 14:15:00,45.94,45.97,45.92,45.92,47075.20891364903,21.3117,21.3256,21.3024,21.3024,47075.2089
2007-01-08 14:20:00,45.92,45.96,45.92,45.94,43314.76323119777,21.3024,21.321,21.3024,21.3117,43314.7632
2007-01-08 14:25:00,45.94,45.96,45.92,45.94,17688.022284122562,21.3117,21.321,21.3024,21.3117,17688.0223
2007-01-08 14:30:00,45.94,45.94,45.92,45.92,10584.958217270196,21.3117,21.3117,21.3024,21.3024,10584.9582
2007-01-08 14:35:00,45.92,45.92,45.88,45.89,60306.40668523677,21.3024,21.3024,21.2839,21.2885,60306.4067
2007-01-08 14:40:00,45.9,45.92,45.87,45.87,32172.70194986073,21.2932,21.3024,21.2792,21.2792,32172.7019
2007-01-08 14:45:00,45.87,45.89,45.87,45.88,11142.061281337048,21.2792,21.2885,21.2792,21.2839,11142.0613
2007-01-08 14:50:00,45.88,45.92,45.88,45.92,30919.22005571031,21.2839,21.3024,21.2839,21.3024,30919.2201
2007-01-08 14:55:00,45.92,45.97,45.9,45.95,19498.60724233984,21.3024,21.3256,21.2932,21.3163,19498.6072
2007-01-08 15:00:00,45.95,46.0,45.95,45.97,18105.849582172705,21.3163,21.3395,21.3163,21.3256,18105.8496
2007-01-08 15:05:00,45.97,46.03,45.97,46.03,15738.16155988858,21.3256,21.3535,21.3256,21.3535,15738.1616
2007-01-08 15:10:00,46.03,46.11,46.03,46.11,25208.91364902507,21.3535,21.3906,21.3535,21.3906,25208.9136
2007-01-08 15:15:00,46.11,46.12,46.05,46.06,21169.91643454039,21.3906,21.3952,21.3627,21.3674,21169.9164
2007-01-08 15:20:00,46.06,46.09,46.05,46.07,5571.030640668524,21.3674,21.3813,21.3627,21.372,5571.0306
2007-01-08 15:25:00,46.07,46.1,46.05,46.06,27994.42896935933,21.372,21.3859,21.3627,21.3674,27994.429
2007-01-08 15:30:00,46.06,46.1,46.05,46.1,56824.51253481895,21.3674,21.3859,21.3627,21.3859,56824.5125
2007-01-08 15:35:00,46.09,46.1,45.99,46.03,56128.13370473538,21.3813,21.3859,21.3349,21.3535,56128.1337
2007-01-08 15:40:00,46.03,46.1,46.02,46.1,24651.810584958217,21.3535,21.3859,21.3488,21.3859,24651.8106
2007-01-08 15:45:00,46.1,46.1,46.05,46.06,34261.83844011142,21.3859,21.3859,21.3627,21.3674,34261.8384
2007-01-08 15:50:00,46.06,46.06,46.04,46.06,41086.35097493036,21.3674,21.3674,21.3581,21.3674,41086.351
2007-01-08 15:55:00,46.05,46.06,46.02,46.06,53621.16991643454,21.3627,21.3674,21.3488,21.3674,53621.1699
2007-01-09 09:30:00,46.1,46.2,46.1,46.18,28412.25626740948,21.3859,21.4323,21.3859,21.423,28412.2563
2007-01-09 09:35:00,46.18,46.27,46.06,46.15,44568.24512534819,21.423,21.4648,21.3674,21.4091,44568.2451
2007-01-09 09:40:00,46.15,46.24,46.1,46.13,41364.902506963794,21.4091,21.4509,21.3859,21.3999,41364.9025
2007-01-09 09:45:00,46.13,46.15,46.04,46.05,70055.71030640669,21.3999,21.4091,21.3581,21.3627,70055.7103
2007-01-09 09:50:00,46.04,46.13,46.02,46.09,11699.1643454039,21.3581,21.3999,21.3488,21.3813,11699.1643
2007-01-09 09:55:00,46.08,46.1,45.96,45.97,15181.058495821728,21.3767,21.3859,21.321,21.3256,15181.0585
2007-01-09 10:00:00,45.97,46.02,45.97,46.02,22562.674094707523,21.3256,21.3488,21.3256,21.3488,22562.6741
2007-01-09 10:05:00,46.02,46.02,45.95,45.97,13231.197771587744,21.3488,21.3488,21.3163,21.3256,13231.1978
2007-01-09 10:10:00,45.97,46.02,45.97,45.97,16016.713091922007,21.3256,21.3488,21.3256,21.3256,16016.7131
2007-01-09 10:15:00,45.97,46.07,45.97,46.02,18105.849582172705,21.3256,21.372,21.3256,21.3488,18105.8496
2007-01-09 10:20:00,46.02,46.03,45.96,45.98,16434.540389972146,21.3488,21.3535,21.321,21.3303,16434.5404
2007-01-09 10:25:00,45.98,46.05,45.97,46.03,17409.47075208914,21.3303,21.3627,21.3256,21.3535,17409.4708
2007-01-09 10:30:00,46.05,46.08,45.99,46.06,16155.98885793872,21.3627,21.3767,21.3349,21.3674,16155.9889
2007-01-09 10:35:00,46.07,46.1,46.04,46.09,16434.540389972146,21.372,21.3859,21.3581,21.3813,16434.5404
2007-01-09 10:40:00,46.1,46.1,46.05,46.05,13788.300835654596,21.3859,21.3859,21.3627,21.3627,13788.3008
2007-01-09 10:45:00,46.05,46.09,46.04,46.04,15877.437325905294,21.3627,21.3813,21.3581,21.3581,15877.4373
2007-01-09 10:50:00,46.05,46.08,46.0,46.05,16991.643454038996,21.3627,21.3767,21.3395,21.3627,16991.6435
2007-01-09 10:55:00,46.05,46.05,45.96,46.0,20194.9860724234,21.3627,21.3627,21.321,21.3395,20194.9861
2007-01-09 11:00:00,46.01,46.02,45.97,45.97,17688.022284122562,21.3442,21.3488,21.3256,21.3256,17688.0223
2007-01-09 11:05:00,45.97,46.0,45.96,45.97,13788.300835654596,21.3256,21.3395,21.321,21.3256,13788.3008
2007-01-09 11:10:00,45.96,45.97,45.93,45.97,21866.29526462396,21.321,21.3256,21.3071,21.3256,21866.2953
2007-01-09 11:15:00,45.97,46.01,45.89,45.89,16434.540389972146,21.3256,21.3442,21.2885,21.2885,16434.5404
2007-01-09 11:20:00,45.9,45.93,45.89,45.92,18941.504178272982,21.2932,21.3071,21.2885,21.3024,18941.5042
2007-01-09 11:25:00,45.93,45.98,45.92,45.98,39275.766016713096,21.3071,21.3303,21.3024,21.3303,39275.766
2007-01-09 11:30:00,45.99,46.05,45.98,46.0,16016.713091922007,21.3349,21.3627,21.3303,21.3395,16016.7131
2007-01-09 11:35:00,45.99,46.01,45.98,46.01,20473.537604456826,21.3349,21.3442,21.3303,21.3442,20473.5376
2007-01-09 11:40:00,46.0,46.01,45.95,45.95,24930.362116991644,21.3395,21.3442,21.3163,21.3163,24930.3621
2007-01-09 11:45:00,45.95,45.99,45.95,45.95,19777.15877437326,21.3163,21.3349,21.3163,21.3163,19777.1588
2007-01-09 11:50:00,45.95,45.96,45.95,45.95,14623.955431754875,21.3163,21.321,21.3163,21.3163,14623.9554
2007-01-09 11:55:00,45.95,45.97,45.94,45.96,25905.29247910864,21.3163,21.3256,21.3117,21.321,25905.2925
2007-01-09 12:00:00,45.95,45.98,45.94,45.97,63509.74930362117,21.3163,21.3303,21.3117,21.3256,63509.7493
2007-01-09 12:05:00,45.97,46.01,45.95,46.0,47910.86350974931,21.3256,21.3442,21.3163,21.3395,47910.8635
2007-01-09 12:10:00,46.0,46.0,45.95,45.95,24651.810584958217,21.3395,21.3395,21.3163,21.3163,24651.8106
2007-01-09 12:15:00,45.95,45.97,45.94,45.96,17130.91922005571,21.3163,21.3256,21.3117,21.321,17130.9192
2007-01-09 12:20:00,45.95,45.98,45.95,45.95,24512.534818941505,21.3163,21.3303,21.3163,21.3163,24512.5348
2007-01-09 12:25:00,45.95,45.97,45.95,45.97,22144.846796657384,21.3163,21.3256,21.3163,21.3256,22144.8468
2007-01-09 12:30:00,45.96,45.97,45.93,45.95,18662.952646239555,21.321,21.3256,21.3071,21.3163,18662.9526
2007-01-09 12:35:00,45.94,45.98,45.93,45.95,17688.022284122562,21.3117,21.3303,21.3071,21.3163,17688.0223
2007-01-09 12:40:00,45.95,45.98,45.91,45.95,34958.21727019499,21.3163,21.3303,21.2978,21.3163,34958.2173
2007-01-09 12:45:00,45.95,45.97,45.95,45.95,16713.091922005573,21.3163,21.3256,21.3163,21.3163,16713.0919
2007-01-09 12:50:00,45.95,45.95,45.89,45.89,53760.44568245126,21.3163,21.3163,21.2885,21.2885,53760.4457
2007-01-09 12:55:00,45.89,45.92,45.87,45.92,15181.058495821728,21.2885,21.3024,21.2792,21.3024,15181.0585
2007-01-09 13:00:00,45.91,45.97,45.91,45.96,17688.022284122562,21.2978,21.3256,21.2978,21.321,17688.0223
2007-01-09 13:05:00,45.96,45.99,45.93,45.99,63509.74930362117,21.321,21.3349,21.3071,21.3349,63509.7493
2007-01-09 13:10:00,45.98,45.99,45.94,45.94,9052.924791086352,21.3303,21.3349,21.3117,21.3117,9052.9248
2007-01-09 13:15:00,45.97,45.99,45.95,45.96,4317.548746518106,21.3256,21.3349,21.3163,21.321,4317.5487
2007-01-09 13:20:00,45.95,45.97,45.95,45.95,5849.58217270195,21.3163,21.3256,21.3163,21.3163,5849.5822
2007-01-09 13:25:00,45.95,45.96,45.92,45.96,12952.64623955432,21.3163,21.321,21.3024,21.321,12952.6462
2007-01-09 13:30:00,45.97,46.0,45.95,46.0,13927.57660167131,21.3256,21.3395,21.3163,21.3395,13927.5766
2007-01-09 13:35:00,46.0,46.0,45.95,45.97,20612.813370473537,21.3395,21.3395,21.3163,21.3256,20612.8134
2007-01-09 13:40:00,45.97,46.07,45.97,46.05,36629.526462395545,21.3256,21.372,21.3256,21.3627,36629.5265
2007-01-09 13:45:00,46.07,46.1,46.05,46.06,20055.710306406687,21.372,21.3859,21.3627,21.3674,20055.7103
2007-01-09 13:50:00,46.07,46.08,46.06,46.06,22144.846796657384,21.372,21.3767,21.3674,21.3674,22144.8468
2007-01-09 13:55:00,46.06,46.07,46.05,46.06,14206.128133704737,21.3674,21.372,21.3627,21.3674,14206.1281
2007-01-09 14:00:00,46.06,46.11,46.05,46.08,21309.192200557103,21.3674,21.3906,21.3627,21.3767,21309.1922
2007-01-09 14:05:00,46.08,46.15,46.04,46.13,41504.178272980505,21.3767,21.4091,21.3581,21.3999,41504.1783
2007-01-09 14:10:00,46.13,46.15,46.07,46.08,16852.367688022285,21.3999,21.4091,21.372,21.3767,16852.3677
2007-01-09 14:15:00,46.08,46.1,46.05,46.05,18105.849582172705,21.3767,21.3859,21.3627,21.3627,18105.8496
2007-01-09 14:20:00,46.05,46.08,46.0,46.01,23955.43175487465,21.3627,21.3767,21.3395,21.3442,23955.4318
2007-01-09 14:25:00,46.03,46.04,45.98,45.98,14206.128133704737,21.3535,21.3581,21.3303,21.3303,14206.1281
2007-01-09 14:30:00,45.98,45.99,45.94,45.94,17966.57381615599,21.3303,21.3349,21.3117,21.3117,17966.5738
2007-01-09 14:35:00,45.94,45.98,45.94,45.94,20055.710306406687,21.3117,21.3303,21.3117,21.3117,20055.7103
2007-01-09 14:40:00,45.94,45.97,45.94,45.97,23398.3286908078,21.3117,21.3256,21.3117,21.3256,23398.3287
2007-01-09 14:45:00,45.97,45.99,45.95,45.97,13649.025069637884,21.3256,21.3349,21.3163,21.3256,13649.0251
2007-01-09 14:50:00,45.97,45.98,45.95,45.95,20473.537604456826,21.3256,21.3303,21.3163,21.3163,20473.5376
2007-01-09 14:55:00,45.95,46.01,45.95,45.95,13788.300835654596,21.3163,21.3442,21.3163,21.3163,13788.3008
2007-01-09 15:00:00,45.95,46.0,45.95,46.0,20891.364902506964,21.3163,21.3395,21.3163,21.3395,20891.3649
2007-01-09 15:05:00,46.0,46.0,45.95,45.95,14623.955431754875,21.3395,21.3395,21.3163,21.3163,14623.9554
2007-01-09 15:10:00,45.95,46.0,45.95,46.0,15459.610027855157,21.3163,21.3395,21.3163,21.3395,15459.61
2007-01-09 15:15:00,45.98,46.0,45.95,45.97,21866.29526462396,21.3303,21.3395,21.3163,21.3256,21866.2953
2007-01-09 15:20:00,45.97,45.98,45.95,45.95,12674.094707520891,21.3256,21.3303,21.3163,21.3163,12674.0947
2007-01-09 15:25:00,45.95,46.0,45.95,46.0,17548.74651810585,21.3163,21.3395,21.3163,21.3395,17548.7465
2007-01-09 15:30:00,46.0,46.05,45.97,45.99,18384.401114206128,21.3395,21.3627,21.3256,21.3349,18384.4011
2007-01-09 15:35:00,45.99,46.04,45.96,46.0,29526.46239554317,21.3349,21.3581,21.321,21.3395,29526.4624
2007-01-09 15:40:00,46.0,46.06,45.98,45.99,45125.34818941505,21.3395,21.3674,21.3303,21.3349,45125.3482
2007-01-09 15:45:00,45.98,45.98,45.94,45.95,32729.80501392758,21.3303,21.3303,21.3117,21.3163,32729.805
2007-01-09 15:50:00,45.95,46.05,45.94,45.94,54874.65181058496,21.3163,21.3627,21.3117,21.3117,54874.6518
2007-01-09 15:55:00,45.94,45.99,45.92,45.97,73398.3286908078,21.3117,21.3349,21.3024,21.3256,73398.3287
2007-01-10 09:30:00,45.89,45.99,45.86,45.92,53481.89415041783,21.2885,21.3349,21.2746,21.3024,53481.8942
2007-01-10 09:35:00,45.97,46.02,45.89,45.89,23955.43175487465,21.3256,21.3488,21.2885,21.2885,23955.4318
2007-01-10 09:40:00,45.89,45.91,45.8,45.87,37186.6295264624,21.2885,21.2978,21.2468,21.2792,37186.6295
2007-01-10 09:45:00,45.87,45.98,45.87,45.96,23537.604456824512,21.2792,21.3303,21.2792,21.321,23537.6045
2007-01-10 09:50:00,45.96,46.02,45.87,46.01,16852.367688022285,21.321,21.3488,21.2792,21.3442,16852.3677
2007-01-10 09:55:00,46.02,46.08,46.0,46.02,21866.29526462396,21.3488,21.3767,21.3395,21.3488,21866.2953
2007-01-10 10:00:00,46.01,46.11,45.97,45.97,38440.11142061282,21.3442,21.3906,21.3256,21.3256,38440.1114
2007-01-10 10:05:00,45.96,46.07,45.96,46.05,14066.852367688023,21.321,21.372,21.321,21.3627,14066.8524
2007-01-10 10:10:00,46.05,46.07,46.02,46.05,34958.21727019499,21.3627,21.372,21.3488,21.3627,34958.2173
2007-01-10 10:15:00,46.04,46.17,46.01,46.16,44150.41782729805,21.3581,21.4184,21.3442,21.4138,44150.4178
2007-01-10 10:20:00,46.16,46.17,46.07,46.11,18941.504178272982,21.4138,21.4184,21.372,21.3906,18941.5042
2007-01-10 10:25:00,46.12,46.12,46.07,46.08,8495.821727019498,21.3952,21.3952,21.372,21.3767,8495.8217
2007-01-10 10:30:00,46.07,46.16,46.05,46.15,43175.48746518106,21.372,21.4138,21.3627,21.4091,43175.4875
2007-01-10 10:35:00,46.14,46.18,46.08,46.16,31476.32311977716,21.4045,21.423,21.3767,21.4138,31476.3231
2007-01-10 10:40:00,46.15,46.2,46.14,46.15,20891.364902506964,21.4091,21.4323,21.4045,21.4091,20891.3649
2007-01-10 10:45:00,46.17,46.19,46.08,46.08,29805.013927576605,21.4184,21.4277,21.3767,21.3767,29805.0139
2007-01-10 10:50:00,46.07,46.12,46.07,46.08,27855.15320334262,21.372,21.3952,21.372,21.3767,27855.1532
2007-01-10 10:55:00,46.09,46.09,46.05,46.05,10306.406685236769,21.3813,21.3813,21.3627,21.3627,10306.4067
2007-01-10 11:00:00,46.05,46.07,46.04,46.05,15877.437325905294,21.3627,21.372,21.3581,21.3627,15877.4373
2007-01-10 11:05:00,46.05,46.05,46.01,46.02,8077.994428969359,21.3627,21.3627,21.3442,21.3488,8077.9944
2007-01-10 11:10:00,46.02,46.05,46.0,46.02,11559.888579387189,21.3488,21.3627,21.3395,21.3488,11559.8886
2007-01-10 11:15:00,46.02,46.05,46.0,46.02,13927.57660167131,21.3488,21.3627,21.3395,21.3488,13927.5766
2007-01-10 11:20:00,46.02,46.05,46.02,46.04,15041.782729805014,21.3488,21.3627,21.3488,21.3581,15041.7827
2007-01-10 11:25:00,46.04,46.06,46.03,46.04,16155.98885793872,21.3581,21.3674,21.3535,21.3581,16155.9889
2007-01-10 11:30:00,46.02,46.09,46.02,46.09,8774.373259052925,21.3488,21.3813,21.3488,21.3813,8774.3733
2007-01-10 11:35:00,46.09,46.13,46.08,46.13,3760.4456824512536,21.3813,21.3999,21.3767,21.3999,3760.4457
2007-01-10 11:40:00,46.13,46.16,46.13,46.14,12256.267409470753,21.3999,21.4138,21.3999,21.4045,12256.2674
2007-01-10 11:45:00,46.14,46.18,46.12,46.12,11559.888579387189,21.4045,21.423,21.3952,21.3952,11559.8886
2007-01-10 11:50:00,46.13,46.15,46.08,46.08,20334.26183844012,21.3999,21.4091,21.3767,21.3767,20334.2618
2007-01-10 11:55:00,46.09,46.1,46.08,46.08,8913.649025069639,21.3813,21.3859,21.3767,21.3767,8913.649
2007-01-10 12:00:00,46.08,46.08,46.05,46.05,4596.100278551532,21.3767,21.3767,21.3627,21.3627,4596.1003
2007-01-10 12:05:00,46.05,46.05,46.02,46.04,19916.43454038997,21.3627,21.3627,21.3488,21.3581,19916.4345
2007-01-10 12:10:00,46.03,46.03,46.01,46.02,11699.1643454039,21.3535,21.3535,21.3442,21.3488,11699.1643
2007-01-10 12:15:00,46.01,46.02,46.01,46.01,11838.440111420614,21.3442,21.3488,21.3442,21.3442,11838.4401
2007-01-10 12:20:00,46.0,46.01,45.97,45.97,27994.42896935933,21.3395,21.3442,21.3256,21.3256,27994.429
2007-01-10 12:25:00,45.97,45.97,45.89,45.89,22562.674094707523,21.3256,21.3256,21.2885,21.2885,22562.6741
2007-01-10 12:30:00,45.89,45.95,45.87,45.94,39415.04178272981,21.2885,21.3163,21.2792,21.3117,39415.0418
2007-01-10 12:35:00,45.94,45.97,45.94,45.97,16713.091922005573,21.3117,21.3256,21.3117,21.3256,16713.0919
2007-01-10 12:40:00,45.97,45.97,45.94,45.96,4596.100278551532,21.3256,21.3256,21.3117,21.321,4596.1003
2007-01-10 12:45:00,45.96,45.97,45.95,45.97,4317.548746518106,21.321,21.3256,21.3163,21.3256,4317.5487
2007-01-10 12:50:00,45.97,46.0,45.96,46.0,15738.16155988858,21.3256,21.3395,21.321,21.3395,15738.1616
2007-01-10 12:55:00,46.01,46.06,46.0,46.02,20473.537604456826,21.3442,21.3674,21.3395,21.3488,20473.5376
2007-01-10 13:00:00,46.02,46.06,46.02,46.06,11838.440111420614,21.3488,21.3674,21.3488,21.3674,11838.4401
2007-01-10 13:05:00,46.07,46.09,46.05,46.06,13509.74930362117,21.372,21.3813,21.3627,21.3674,13509.7493
2007-01-10 13:10:00,46.05,46.09,46.05,46.07,11142.061281337048,21.3627,21.3813,21.3627,21.372,11142.0613
2007-01-10 13:15:00,46.07,46.07,46.0,46.0,11002.785515320336,21.372,21.372,21.3395,21.3395,11002.7855
2007-01-10 13:20:00,46.01,46.03,46.01,46.03,13370.473537604455,21.3442,21.3535,21.3442,21.3535,13370.4735
2007-01-10 13:25:00,46.02,46.03,46.01,46.01,12256.267409470753,21.3488,21.3535,21.3442,21.3442,12256.2674
2007-01-10 13:30:00,46.0,46.04,46.0,46.0,9470.752089136491,21.3395,21.3581,21.3395,21.3395,9470.7521
2007-01-10 13:35:00,46.01,46.02,45.99,46.02,15877.437325905294,21.3442,21.3488,21.3349,21.3488,15877.4373
2007-01-10 13:40:00,46.02,46.06,46.02,46.02,16991.643454038996,21.3488,21.3674,21.3488,21.3488,16991.6435
2007-01-10 13:45:00,46.02,46.04,46.01,46.03,10724.23398328691,21.3488,21.3581,21.3442,21.3535,10724.234
2007-01-10 13:50:00,46.02,46.04,46.02,46.04,7381.615598885794,21.3488,21.3581,21.3488,21.3581,7381.6156
2007-01-10 13:55:00,46.03,46.04,45.99,46.02,115598.88579387189,21.3535,21.3581,21.3349,21.3488,115598.8858
2007-01-10 14:00:00,46.02,46.12,46.02,46.1,52367.68802228413,21.3488,21.3952,21.3488,21.3859,52367.688
2007-01-10 14:05:00,46.1,46.1,46.06,46.09,23955.43175487465,21.3859,21.3859,21.3674,21.3813,23955.4318
2007-01-10 14:10:00,46.09,46.13,46.08,46.12,12813.370473537603,21.3813,21.3999,21.3767,21.3952,12813.3705
2007-01-10 14:15:00,46.12,46.18,46.11,46.12,33008.356545961,21.3952,21.423,21.3906,21.3952,33008.3565
2007-01-10 14:20:00,46.12,46.2,46.1,46.2,64902.50696378831,21.3952,21.4323,21.3859,21.4323,64902.507
2007-01-10 14:25:00,46.2,46.28,46.17,46.2,51810.58495821728,21.4323,21.4694,21.4184,21.4323,51810.585
2007-01-10 14:30:00,46.18,46.26,46.18,46.23,77437.32590529248,21.423,21.4602,21.423,21.4462,77437.3259
2007-01-10 14:35:00,46.24,46.25,46.23,46.24,21309.192200557103,21.4509,21.4555,21.4462,21.4509,21309.1922
2007-01-10 14:40:00,46.23,46.3,46.23,46.29,23955.43175487465,21.4462,21.4787,21.4462,21.4741,23955.4318
2007-01-10 14:45:00,46.3,46.37,46.3,46.36,42757.66016713092,21.4787,21.5112,21.4787,21.5065,42757.6602
2007-01-10 14:50:00,46.37,46.37,46.33,46.33,14066.852367688023,21.5112,21.5112,21.4926,21.4926,14066.8524
2007-01-10 14:55:00,46.33,46.36,46.31,46.35,52646.23955431755,21.4926,21.5065,21.4834,21.5019,52646.2396
2007-01-10 15:00:00,46.35,46.35,46.3,46.3,41086.35097493036,21.5019,21.5019,21.4787,21.4787,41086.351
2007-01-10 15:05:00,46.3,46.36,46.3,46.34,74233.98328690809,21.4787,21.5065,21.4787,21.4973,74233.9833
2007-01-10 15:10:00,46.34,46.35,46.32,46.32,11142.061281337048,21.4973,21.5019,21.488,21.488,11142.0613
2007-01-10 15:15:00,46.32,46.38,46.29,46.35,39415.04178272981,21.488,21.5158,21.4741,21.5019,39415.0418
2007-01-10 15:20:00,46.35,46.36,46.33,46.33,15877.437325905294,21.5019,21.5065,21.4926,21.4926,15877.4373
2007-01-10 15:25:00,46.34,46.36,46.31,46.36,33426.183844011146,21.4973,21.5065,21.4834,21.5065,33426.1838
2007-01-10 15:30:00,46.36,46.4,46.32,46.32,38022.28412256268,21.5065,21.5251,21.488,21.488,38022.2841
2007-01-10 15:35:00,46.33,46.36,46.3,46.32,30640.668523676883,21.4926,21.5065,21.4787,21.488,30640.6685
2007-01-10 15:40:00,46.32,46.38,46.28,46.35,49721.44846796658,21.488,21.5158,21.4694,21.5019,49721.4485
2007-01-10 15:45:00,46.35,46.36,46.34,46.34,34540.38997214485,21.5019,21.5065,21.4973,21.4973,34540.39
2007-01-10 15:50:00,46.35,46.4,46.34,46.34,52089.1364902507,21.5019,21.5251,21.4973,21.4973,52089.1365
2007-01-10 15:55:00,46.34,46.36,46.32,46.35,47632.31197771588,21.4973,21.5065,21.488,21.5019,47632.312
2007-01-11 09:30:00,46.47,46.53,46.39,46.43,31058.49582172702,21.5576,21.5854,21.5205,21.539,31058.4958
2007-01-11 09:35:00,46.5,46.63,46.42,46.61,29944.28969359332,21.5715,21.6318,21.5344,21.6225,29944.2897
2007-01-11 09:40:00,46.63,46.79,46.47,46.75,66852.36768802229,21.6318,21.706,21.5576,21.6875,66852.3677
2007-01-11 09:45:00,46.75,46.89,46.75,46.82,35376.044568245125,21.6875,21.7524,21.6875,21.7199,35376.0446
2007-01-11 09:50:00,46.81,46.84,46.76,46.77,34122.56267409471,21.7153,21.7292,21.6921,21.6967,34122.5627
2007-01-11 09:55:00,46.77,46.83,46.73,46.79,13091.922005571032,21.6967,21.7246,21.6782,21.706,13091.922
2007-01-11 10:00:00,46.78,46.78,46.67,46.72,20612.813370473537,21.7014,21.7014,21.6504,21.6736,20612.8134
2007-01-11 10:05:00,46.72,46.74,46.7,46.73,14484.679665738162,21.6736,21.6828,21.6643,21.6782,14484.6797
2007-01-11 10:10:00,46.73,46.81,46.71,46.76,31754.874651810587,21.6782,21.7153,21.6689,21.6921,31754.8747
2007-01-11 10:15:00,46.76,46.78,46.72,46.73,8774.373259052925,21.6921,21.7014,21.6736,21.6782,8774.3733
2007-01-11 10:20:00,46.72,46.73,46.69,46.73,9331.476323119778,21.6736,21.6782,21.6596,21.6782,9331.4763
2007-01-11 10:25:00,46.73,46.76,46.73,46.74,31058.49582172702,21.6782,21.6921,21.6782,21.6828,31058.4958
2007-01-11 10:30:00,46.74,46.79,46.74,46.79,24094.707520891367,21.6828,21.706,21.6828,21.706,24094.7075
2007-01-11 10:35:00,46.79,46.79,46.76,46.78,14066.852367688023,21.706,21.706,21.6921,21.7014,14066.8524
2007-01-11 10:40:00,46.78,46.85,46.78,46.85,9470.752089136491,21.7014,21.7339,21.7014,21.7339,9470.7521
2007-01-11 10:45:00,46.85,46.85,46.8,46.84,16713.091922005573,21.7339,21.7339,21.7107,21.7292,16713.0919
2007-01-11 10:50:00,46.83,46.86,46.83,46.85,20473.537604456826,21.7246,21.7385,21.7246,21.7339,20473.5376
2007-01-11 10:55:00,46.86,46.86,46.82,46.84,13788.300835654596,21.7385,21.7385,21.7199,21.7292,13788.3008
2007-01-11 11:00:00,46.86,46.94,46.86,46.91,30083.56545961003,21.7385,21.7756,21.7385,21.7617,30083.5655
2007-01-11 11:05:00,46.91,46.96,46.89,46.94,27298.05013927577,21.7617,21.7849,21.7524,21.7756,27298.0501
2007-01-11 11:10:00,46.94,46.95,46.93,46.95,10445.682451253482,21.7756,21.7803,21.771,21.7803,10445.6825
2007-01-11 11:15:00,46.95,47.01,46.95,47.01,15181.058495821728,21.7803,21.8081,21.7803,21.8081,15181.0585
2007-01-11 11:20:00,47.01,47.04,46.99,46.99,28551.532033426185,21.8081,21.822,21.7988,21.7988,28551.532
2007-01-11 11:25:00,46.99,46.99,46.91,46.91,14623.955431754875,21.7988,21.7988,21.7617,21.7617,14623.9554
2007-01-11 11:30:00,46.91,46.93,46.89,46.89,7799.442896935933,21.7617,21.771,21.7524,21.7524,7799.4429
2007-01-11 11:35:00,46.89,46.89,46.86,46.88,10306.406685236769,21.7524,21.7524,21.7385,21.7478,10306.4067
2007-01-11 11:40:00,46.86,46.89,46.86,46.87,10863.50974930362,21.7385,21.7524,21.7385,21.7431,10863.5097
2007-01-11 11:45:00,46.86,46.87,46.84,46.85,10167.130919220055,21.7385,21.7431,21.7292,21.7339,10167.1309
2007-01-11 11:50:00,46.84,46.84,46.78,46.79,22284.122562674096,21.7292,21.7292,21.7014,21.706,22284.1226
2007-01-11 11:55:00,46.8,46.83,46.8,46.83,2785.515320334262,21.7107,21.7246,21.7107,21.7246,2785.5153
2007-01-11 12:00:00,46.84,46.86,46.84,46.86,7103.064066852368,21.7292,21.7385,21.7292,21.7385,7103.0641
2007-01-11 12:05:00,46.86,46.9,46.86,46.87,11699.1643454039,21.7385,21.7571,21.7385,21.7431,11699.1643
2007-01-11 12:10:00,46.87,46.91,46.87,46.91,3203.342618384401,21.7431,21.7617,21.7431,21.7617,3203.3426
2007-01-11 12:15:00,46.9,46.96,46.9,46.96,20891.364902506964,21.7571,21.7849,21.7571,21.7849,20891.3649
2007-01-11 12:20:00,46.95,46.98,46.95,46.97,22980.501392757666,21.7803,21.7942,21.7803,21.7895,22980.5014
2007-01-11 12:25:00,46.97,46.97,46.94,46.96,12674.094707520891,21.7895,21.7895,21.7756,21.7849,12674.0947
2007-01-11 12:30:00,46.95,46.96,46.94,46.96,15181.058495821728,21.7803,21.7849,21.7756,21.7849,15181.0585
2007-01-11 12:35:00,46.95,46.95,46.94,46.95,6963.788300835655,21.7803,21.7803,21.7756,21.7803,6963.7883
2007-01-11 12:40:00,46.94,46.99,46.94,46.96,19220.05571030641,21.7756,21.7988,21.7756,21.7849,19220.0557
2007-01-11 12:45:00,46.95,46.98,46.94,46.94,187047.3537604457,21.7803,21.7942,21.7756,21.7756,187047.3538
2007-01-11 12:50:00,46.94,46.97,46.94,46.97,7520.891364902507,21.7756,21.7895,21.7756,21.7895,7520.8914
2007-01-11 12:55:00,46.96,46.98,46.96,46.97,10584.958217270196,21.7849,21.7942,21.7849,21.7895,10584.9582
2007-01-11 13:00:00,46.97,47.01,46.97,47.0,18662.952646239555,21.7895,21.8081,21.7895,21.8034,18662.9526
2007-01-11 13:05:00,47.0,47.02,46.95,46.95,41922.00557103064,21.8034,21.8127,21.7803,21.7803,41922.0056
2007-01-11 13:10:00,46.94,46.96,46.93,46.93,18941.504178272982,21.7756,21.7849,21.771,21.771,18941.5042
2007-01-11 13:15:00,46.94,46.94,46.88,46.88,17548.74651810585,21.7756,21.7756,21.7478,21.7478,17548.7465
2007-01-11 13:20:00,46.87,46.88,46.83,46.84,21169.91643454039,21.7431,21.7478,21.7246,21.7292,21169.9164
2007-01-11 13:25:00,46.85,46.86,46.81,46.82,14206.128133704737,21.7339,21.7385,21.7153,21.7199,14206.1281
2007-01-11 13:30:00,46.83,46.89,46.83,46.88,35654.596100278555,21.7246,21.7524,21.7246,21.7478,35654.5961
2007-01-11 13:35:00,46.88,46.89,46.84,46.86,15877.437325905294,21.7478,21.7524,21.7292,21.7385,15877.4373
2007-01-11 13:40:00,46.86,46.87,46.8,46.87,23259.05292479109,21.7385,21.7431,21.7107,21.7431,23259.0529
2007-01-11 13:45:00,46.85,46.86,46.84,46.84,6267.40947075209,21.7339,21.7385,21.7292,21.7292,6267.4095
2007-01-11 13:50:00,46.86,46.86,46.79,46.81,5988.857938718664,21.7385,21.7385,21.706,21.7153,5988.8579
2007-01-11 13:55:00,46.81,46.84,46.8,46.8,9610.027855153205,21.7153,21.7292,21.7107,21.7107,9610.0279
2007-01-11 14:00:00,46.79,46.84,46.72,46.84,62952.64623955432,21.706,21.7292,21.6736,21.7292,62952.6462
2007-01-11 14:05:00,46.83,46.83,46.78,46.78,20055.710306406687,21.7246,21.7246,21.7014,21.7014,20055.7103
2007-01-11 14:10:00,46.78,46.78,46.76,46.77,7799.442896935933,21.7014,21.7014,21.6921,21.6967,7799.4429
2007-01-11 14:15:00,46.77,46.78,46.76,46.76,5849.58217270195,21.6967,21.7014,21.6921,21.6921,5849.5822
2007-01-11 14:20:00,46.78,46.78,46.73,46.74,10724.23398328691,21.7014,21.7014,21.6782,21.6828,10724.234
2007-01-11 14:25:00,46.74,46.76,46.71,46.73,24651.810584958217,21.6828,21.6921,21.6689,21.6782,24651.8106
2007-01-11 14:30:00,46.73,46.76,46.73,46.73,16713.091922005573,21.6782,21.6921,21.6782,21.6782,16713.0919
2007-01-11 14:35:00,46.73,46.8,46.73,46.8,12116.99164345404,21.6782,21.7107,21.6782,21.7107,12116.9916
2007-01-11 14:40:00,46.78,46.78,46.76,46.78,24930.362116991644,21.7014,21.7014,21.6921,21.7014,24930.3621
2007-01-11 14:45:00,46.78,46.81,46.77,46.79,18523.676880222843,21.7014,21.7153,21.6967,21.706,18523.6769
2007-01-11 14:50:00,46.79,46.81,46.79,46.8,19777.15877437326,21.706,21.7153,21.706,21.7107,19777.1588
2007-01-11 14:55:00,46.8,46.81,46.78,46.78,10724.23398328691,21.7107,21.7153,21.7014,21.7014,10724.234
2007-01-11 15:00:00,46.78,46.78,46.76,46.78,17827.298050139278,21.7014,21.7014,21.6921,21.7014,17827.2981
2007-01-11 15:05:00,46.79,46.81,46.79,46.81,13370.473537604455,21.706,21.7153,21.706,21.7153,13370.4735
2007-01-11 15:10:00,46.8,46.81,46.78,46.79,28830.08356545961,21.7107,21.7153,21.7014,21.706,28830.0836
2007-01-11 15:15:00,46.79,46.82,46.79,46.81,14763.231197771587,21.706,21.7199,21.706,21.7153,14763.2312
2007-01-11 15:20:00,46.81,46.81,46.72,46.73,35376.044568245125,21.7153,21.7153,21.6736,21.6782,35376.0446
2007-01-11 15:25:00,46.73,46.73,46.68,46.71,18802.228412256267,21.6782,21.6782,21.655,21.6689,18802.2284
2007-01-11 15:30:00,46.73,46.74,46.7,46.71,24791.08635097493,21.6782,21.6828,21.6643,21.6689,24791.0864
2007-01-11 15:35:00,46.71,46.74,46.71,46.72,21727.01949860724,21.6689,21.6828,21.6689,21.6736,21727.0195
2007-01-11 15:40:00,46.72,46.76,46.71,46.75,30362.116991643456,21.6736,21.6921,21.6689,21.6875,30362.117
2007-01-11 15:45:00,46.73,46.74,46.72,46.74,28133.704735376046,21.6782,21.6828,21.6736,21.6828,28133.7047
2007-01-11 15:50:00,46.74,46.81,46.73,46.78,61977.71587743733,21.6828,21.7153,21.6782,21.7014,61977.7159
2007-01-11 15:55:00,46.79,46.81,46.76,46.8,63091.92200557103,21.706,21.7153,21.6921,21.7107,63091.922
2007-01-12 09:30:00,46.82,46.88,46.74,46.87,35654.596100278555,21.7199,21.7478,21.6828,21.7431,35654.5961
2007-01-12 09:35:00,46.88,46.96,46.81,46.94,59470.75208913649,21.7478,21.7849,21.7153,21.7756,59470.7521
2007-01-12 09:40:00,46.93,47.04,46.93,46.96,72562.67409470753,21.771,21.822,21.771,21.7849,72562.6741
2007-01-12 09:45:00,46.97,47.06,46.96,46.97,77715.87743732591,21.7895,21.8313,21.7849,21.7895,77715.8774
2007-01-12 09:50:00,46.96,46.97,46.85,46.86,43871.86629526463,21.7849,21.7895,21.7339,21.7385,43871.8663
2007-01-12 09:55:00,46.86,46.93,46.85,46.88,29526.46239554317,21.7385,21.771,21.7339,21.7478,29526.4624
2007-01-12 10:00:00,46.9,46.98,46.86,46.98,21587.74373259053,21.7571,21.7942,21.7385,21.7942,21587.7437
2007-01-12 10:05:00,46.98,47.01,46.94,46.99,10584.958217270196,21.7942,21.8081,21.7756,21.7988,10584.9582
2007-01-12 10:10:00,46.99,47.03,46.94,46.96,16991.643454038996,21.7988,21.8174,21.7756,21.7849,16991.6435
2007-01-12 10:15:00,46.96,47.03,46.96,47.01,11838.440111420614,21.7849,21.8174,21.7849,21.8081,11838.4401
2007-01-12 10:20:00,47.03,47.09,47.03,47.03,12116.99164345404,21.8174,21.8452,21.8174,21.8174,12116.9916
2007-01-12 10:25:00,47.04,47.06,47.01,47.03,27019.49860724234,21.822,21.8313,21.8081,21.8174,27019.4986
2007-01-12 10:30:00,47.04,47.07,46.99,47.07,29526.46239554317,21.822,21.8359,21.7988,21.8359,29526.4624
2007-01-12 10:35:00,47.06,47.09,47.03,47.06,29805.013927576605,21.8313,21.8452,21.8174,21.8313,29805.0139
2007-01-12 10:40:00,47.08,47.14,47.06,47.14,34679.66573816156,21.8406,21.8684,21.8313,21.8684,34679.6657
2007-01-12 10:45:00,47.13,47.23,47.13,47.22,42757.66016713092,21.8638,21.9101,21.8638,21.9055,42757.6602
2007-01-12 10:50:00,47.22,47.24,47.14,47.15,41504.178272980505,21.9055,21.9148,21.8684,21.873,41504.1783
2007-01-12 10:55:00,47.18,47.32,47.17,47.31,27437.32590529248,21.8869,21.9519,21.8823,21.9473,27437.3259
2007-01-12 11:00:00,47.29,47.38,47.29,47.32,146518.10584958218,21.938,21.9797,21.938,21.9519,146518.1058
2007-01-12 11:05:00,47.32,47.39,47.26,47.37,55292.4791086351,21.9519,21.9844,21.9241,21.9751,55292.4791
2007-01-12 11:10:00,47.37,47.41,47.35,47.37,83704.73537604457,21.9751,21.9936,21.9658,21.9751,83704.7354
2007-01-12 11:15:00,47.37,47.43,47.33,47.43,21587.74373259053,21.9751,22.0029,21.9565,22.0029,21587.7437
2007-01-12 11:20:00,47.44,47.56,47.44,47.54,72005.57103064067,22.0076,22.0632,22.0076,22.054,72005.571
2007-01-12 11:25:00,47.54,47.56,47.47,47.52,45125.34818941505,22.054,22.0632,22.0215,22.0447,45125.3482
2007-01-12 11:30:00,47.52,47.57,47.52,47.57,43593.3147632312,22.0447,22.0679,22.0447,22.0679,43593.3148
2007-01-12 11:35:00,47.57,47.62,47.57,47.59,22701.949860724235,22.0679,22.0911,22.0679,22.0771,22701.9499
2007-01-12 11:40:00,47.59,47.64,47.58,47.64,32172.70194986073,22.0771,22.1003,22.0725,22.1003,32172.7019
2007-01-12 11:45:00,47.65,47.68,47.61,47.65,36072.42339832869,22.105,22.1189,22.0864,22.105,36072.4234
2007-01-12 11:50:00,47.65,47.73,47.65,47.65,45682.45125348189,22.105,22.1421,22.105,22.105,45682.4513
2007-01-12 11:55:00,47.65,47.7,47.65,47.7,11420.612813370471,22.105,22.1282,22.105,22.1282,11420.6128
2007-01-12 12:00:00,47.7,47.71,47.67,47.67,31337.04735376045,22.1282,22.1328,22.1143,22.1143,31337.0474
2007-01-12 12:05:00,47.68,47.69,47.65,47.65,55292.4791086351,22.1189,22.1235,22.105,22.105,55292.4791
2007-01-12 12:10:00,47.65,47.68,47.63,47.67,34261.83844011142,22.105,22.1189,22.0957,22.1143,34261.8384
2007-01-12 12:15:00,47.67,47.69,47.65,47.65,24791.08635097493,22.1143,22.1235,22.105,22.105,24791.0864
2007-01-12 12:20:00,47.65,47.68,47.65,47.68,22423.398328690808,22.105,22.1189,22.105,22.1189,22423.3983
2007-01-12 12:25:00,47.68,47.72,47.66,47.71,33008.356545961,22.1189,22.1375,22.1096,22.1328,33008.3565
2007-01-12 12:30:00,47.71,47.74,47.71,47.71,16852.367688022285,22.1328,22.1467,22.1328,22.1328,16852.3677
2007-01-12 12:35:00,47.71,47.75,47.71,47.71,20194.9860724234,22.1328,22.1514,22.1328,22.1328,20194.9861
2007-01-12 12:40:00,47.73,47.73,47.71,47.71,10027.855153203343,22.1421,22.1421,22.1328,22.1328,10027.8552
2007-01-12 12:45:00,47.72,47.74,47.72,47.72,19777.15877437326,22.1375,22.1467,22.1375,22.1375,19777.1588
2007-01-12 12:50:00,47.73,47.78,47.71,47.78,71866.29526462396,22.1421,22.1653,22.1328,22.1653,71866.2953
2007-01-12 12:55:00,47.79,47.83,47.79,47.81,34818.94150417828,22.1699,22.1885,22.1699,22.1792,34818.9415
2007-01-12 13:00:00,47.82,47.9,47.8,47.89,50000.0,22.1838,22.221,22.1746,22.2163,50000.0
2007-01-12 13:05:00,47.89,47.9,47.82,47.83,52228.41225626741,22.2163,22.221,22.1838,22.1885,52228.4123
2007-01-12 13:10:00,47.82,47.87,47.82,47.85,25766.01671309192,22.1838,22.207,22.1838,22.1978,25766.0167
2007-01-12 13:15:00,47.85,47.88,47.85,47.86,49721.44846796658,22.1978,22.2117,22.1978,22.2024,49721.4485
2007-01-12 13:20:00,47.86,47.87,47.84,47.84,37047.35376044569,22.2024,22.207,22.1931,22.1931,37047.3538
2007-01-12 13:25:00,47.84,47.85,47.83,47.83,27855.15320334262,22.1931,22.1978,22.1885,22.1885,27855.1532
2007-01-12 13:30:00,47.83,47.9,47.83,47.9,41922.00557103064,22.1885,22.221,22.1885,22.221,41922.0056
2007-01-12 13:35:00,47.9,47.9,47.87,47.88,36490.25069637883,22.221,22.221,22.207,22.2117,36490.2507
2007-01-12 13:40:00,47.89,47.91,47.86,47.89,34122.56267409471,22.2163,22.2256,22.2024,22.2163,34122.5627
2007-01-12 13:45:00,47.89,47.91,47.88,47.91,12813.370473537603,22.2163,22.2256,22.2117,22.2256,12813.3705
2007-01-12 13:50:00,47.91,47.93,47.9,47.92,21169.91643454039,22.2256,22.2349,22.221,22.2302,21169.9164
2007-01-12 13:55:00,47.93,47.93,47.91,47.93,16016.713091922007,22.2349,22.2349,22.2256,22.2349,16016.7131
2007-01-12 14:00:00,47.93,47.93,47.92,47.92,11559.888579387189,22.2349,22.2349,22.2302,22.2302,11559.8886
2007-01-12 14:05:00,47.92,47.93,47.9,47.93,41225.62674094708,22.2302,22.2349,22.221,22.2349,41225.6267
2007-01-12 14:10:00,47.93,47.96,47.93,47.96,13649.025069637884,22.2349,22.2488,22.2349,22.2488,13649.0251
2007-01-12 14:15:00,47.95,47.96,47.84,47.87,34261.83844011142,22.2442,22.2488,22.1931,22.207,34261.8384
2007-01-12 14:20:00,47.87,47.92,47.87,47.92,21866.29526462396,22.207,22.2302,22.207,22.2302,21866.2953
2007-01-12 14:25:00,47.9,47.96,47.9,47.92,27855.15320334262,22.221,22.2488,22.221,22.2302,27855.1532
2007-01-12 14:30:00,47.91,47.93,47.88,47.9,19777.15877437326,22.2256,22.2349,22.2117,22.221,19777.1588
2007-01-12 14:35:00,47.91,47.92,47.88,47.88,12534.81894150418,22.2256,22.2302,22.2117,22.2117,12534.8189
2007-01-12 14:40:00,47.89,47.93,47.89,47.91,19220.05571030641,22.2163,22.2349,22.2163,22.2256,19220.0557
2007-01-12 14:45:00,47.91,47.91,47.88,47.9,14206.128133704737,22.2256,22.2256,22.2117,22.221,14206.1281
2007-01-12 14:50:00,47.9,47.92,47.88,47.89,21587.74373259053,22.221,22.2302,22.2117,22.2163,21587.7437
2007-01-12 14:55:00,47.89,47.94,47.88,47.93,61838.44011142062,22.2163,22.2395,22.2117,22.2349,61838.4401
2007-01-12 15:00:00,47.94,47.96,47.93,47.94,84261.83844011143,22.2395,22.2488,22.2349,22.2395,84261.8384
2007-01-12 15:05:00,47.95,47.98,47.94,47.97,33286.908077994434,22.2442,22.2581,22.2395,22.2534,33286.9081
2007-01-12 15:10:00,47.98,47.98,47.93,47.94,26601.671309192203,22.2581,22.2581,22.2349,22.2395,26601.6713
2007-01-12 15:15:00,47.93,47.96,47.93,47.96,28690.807799442897,22.2349,22.2488,22.2349,22.2488,28690.8078
2007-01-12 15:20:00,47.96,47.97,47.92,47.93,27576.601671309192,22.2488,22.2534,22.2302,22.2349,27576.6017
2007-01-12 15:25:00,47.93,48.0,47.93,47.98,40529.24791086351,22.2349,22.2673,22.2349,22.2581,40529.2479
2007-01-12 15:30:00,47.98,48.01,47.97,48.0,38857.93871866296,22.2581,22.272,22.2534,22.2673,38857.9387
2007-01-12 15:35:00,48.01,48.02,47.99,48.0,44011.14206128134,22.272,22.2766,22.2627,22.2673,44011.1421
2007-01-12 15:40:00,48.0,48.01,47.99,48.0,36490.25069637883,22.2673,22.272,22.2627,22.2673,36490.2507
2007-01-12 15:45:00,48.01,48.01,47.91,48.0,53342.61838440112,22.272,22.272,22.2256,22.2673,53342.6184
2007-01-12 15:50:00,48.0,48.09,47.98,48.06,91782.72980501394,22.2673,22.3091,22.2581,22.2952,91782.7298
2007-01-12 15:55:00,48.06,48.07,47.98,48.03,184818.94150417828,22.2952,22.2998,22.2581,22.2813,184818.9415
2007-01-16 09:30:00,48.04,48.09,47.89,47.98,90250.6963788301,22.2859,22.3091,22.2163,22.2581,90250.6964
2007-01-16 09:35:00,47.98,48.39,47.98,48.37,128133.70473537606,22.2581,22.4483,22.2581,22.439,128133.7047
2007-01-16 09:40:00,48.38,48.64,48.19,48.64,119916.43454038998,22.4436,22.5642,22.3555,22.5642,119916.4345
2007-01-16 09:45:00,48.64,48.83,48.62,48.81,178133.70473537606,22.5642,22.6524,22.555,22.6431,178133.7047
2007-01-16 09:50:00,48.8,48.8,48.53,48.59,106545.96100278552,22.6385,22.6385,22.5132,22.5411,106545.961
2007-01-16 09:55:00,48.58,48.59,48.43,48.43,31337.04735376045,22.5364,22.5411,22.4668,22.4668,31337.0474
2007-01-16 10:00:00,48.42,48.5,48.38,48.4,85933.14763231199,22.4622,22.4993,22.4436,22.4529,85933.1476
2007-01-16 10:05:00,48.42,48.43,48.32,48.32,31058.49582172702,22.4622,22.4668,22.4158,22.4158,31058.4958
2007-01-16 10:10:00,48.32,48.5,48.32,48.47,54596.10027855154,22.4158,22.4993,22.4158,22.4854,54596.1003
2007-01-16 10:15:00,48.47,48.48,48.41,48.41,40807.79944289694,22.4854,22.49,22.4575,22.4575,40807.7994
2007-01-16 10:20:00,48.41,48.45,48.35,48.35,40250.696378830085,22.4575,22.4761,22.4297,22.4297,40250.6964
2007-01-16 10:25:00,48.35,48.35,48.29,48.29,18523.676880222843,22.4297,22.4297,22.4019,22.4019,18523.6769
2007-01-16 10:30:00,48.3,48.37,48.29,48.34,59749.30362116992,22.4065,22.439,22.4019,22.4251,59749.3036
2007-01-16 10:35:00,48.34,48.34,48.29,48.31,24233.98328690808,22.4251,22.4251,22.4019,22.4112,24233.9833
2007-01-16 10:40:00,48.31,48.35,48.31,48.31,26601.671309192203,22.4112,22.4297,22.4112,22.4112,26601.6713
2007-01-16 10:45:00,48.32,48.33,48.19,48.19,45543.17548746518,22.4158,22.4204,22.3555,22.3555,45543.1755
2007-01-16 10:50:00,48.21,48.26,48.18,48.2,25487.4651810585,22.3648,22.388,22.3509,22.3601,25487.4652
2007-01-16 10:55:00,48.2,48.2,48.12,48.15,18662.952646239555,22.3601,22.3601,22.323,22.3369,18662.9526
2007-01-16 11:00:00,48.13,48.19,48.13,48.18,33844.01114206128,22.3277,22.3555,22.3277,22.3509,33844.0111
2007-01-16 11:05:00,48.18,48.19,48.12,48.17,41643.45403899722,22.3509,22.3555,22.323,22.3462,41643.454
2007-01-16 11:10:00,48.16,48.16,48.07,48.08,41225.62674094708,22.3416,22.3416,22.2998,22.3045,41225.6267
2007-01-16 11:15:00,48.08,48.11,48.06,48.09,62534.818941504185,22.3045,22.3184,22.2952,22.3091,62534.8189
2007-01-16 11:20:00,48.08,48.14,48.08,48.12,19777.15877437326,22.3045,22.3323,22.3045,22.323,19777.1588
2007-01-16 11:25:00,48.12,48.13,48.09,48.12,12952.64623955432,22.323,22.3277,22.3091,22.323,12952.6462
2007-01-16 11:30:00,48.13,48.16,48.13,48.14,12674.094707520891,22.3277,22.3416,22.3277,22.3323,12674.0947
2007-01-16 11:35:00,48.13,48.14,48.08,48.12,17130.91922005571,22.3277,22.3323,22.3045,22.323,17130.9192
2007-01-16 11:40:00,48.13,48.16,48.11,48.13,16434.540389972146,22.3277,22.3416,22.3184,22.3277,16434.5404
2007-01-16 11:45:00,48.12,48.13,48.06,48.06,28551.532033426185,22.323,22.3277,22.2952,22.2952,28551.532
2007-01-16 11:50:00,48.07,48.1,48.06,48.1,12534.81894150418,22.2998,22.3137,22.2952,22.3137,12534.8189
2007-01-16 11:55:00,48.09,48.13,48.09,48.11,13509.74930362117,22.3091,22.3277,22.3091,22.3184,13509.7493
2007-01-16 12:00:00,48.11,48.11,48.03,48.07,40668.52367688023,22.3184,22.3184,22.2813,22.2998,40668.5237
2007-01-16 12:05:00,48.08,48.09,48.06,48.06,14902.506963788304,22.3045,22.3091,22.2952,22.2952,14902.507
2007-01-16 12:10:00,48.06,48.12,48.06,48.11,13649.025069637884,22.2952,22.323,22.2952,22.3184,13649.0251
2007-01-16 12:15:00,48.09,48.11,48.05,48.08,17966.57381615599,22.3091,22.3184,22.2905,22.3045,17966.5738
2007-01-16 12:20:00,48.08,48.13,48.08,48.12,14902.506963788304,22.3045,22.3277,22.3045,22.323,14902.507
2007-01-16 12:25:00,48.11,48.12,48.11,48.11,9610.027855153205,22.3184,22.323,22.3184,22.3184,9610.0279
2007-01-16 12:30:00,48.11,48.18,48.11,48.16,19637.883008356548,22.3184,22.3509,22.3184,22.3416,19637.883
2007-01-16 12:35:00,48.14,48.14,48.08,48.13,21587.74373259053,22.3323,22.3323,22.3045,22.3277,21587.7437
2007-01-16 12:40:00,48.14,48.16,48.14,48.15,6685.236768802229,22.3323,22.3416,22.3323,22.3369,6685.2368
2007-01-16 12:45:00,48.15,48.15,48.11,48.13,19359.33147632312,22.3369,22.3369,22.3184,22.3277,19359.3315
2007-01-16 12:50:00,48.13,48.13,48.07,48.12,31894.1504178273,22.3277,22.3277,22.2998,22.323,31894.1504
2007-01-16 12:55:00,48.11,48.12,48.09,48.11,20752.089136490253,22.3184,22.323,22.3091,22.3184,20752.0891
2007-01-16 13:00:00,48.11,48.19,48.09,48.15,22005.57103064067,22.3184,22.3555,22.3091,22.3369,22005.571
2007-01-16 13:05:00,48.15,48.15,48.13,48.14,25348.189415041783,22.3369,22.3369,22.3277,22.3323,25348.1894
2007-01-16 13:10:00,48.13,48.13,48.11,48.11,21030.64066852368,22.3277,22.3277,22.3184,22.3184,21030.6407
2007-01-16 13:15:00,48.11,48.14,48.11,48.13,17130.91922005571,22.3184,22.3323,22.3184,22.3277,17130.9192
2007-01-16 13:20:00,48.13,48.14,48.11,48.11,8077.994428969359,22.3277,22.3323,22.3184,22.3184,8077.9944
2007-01-16 13:25:00,48.11,48.16,48.11,48.15,22144.846796657384,22.3184,22.3416,22.3184,22.3369,22144.8468
2007-01-16 13:30:00,48.16,48.32,48.16,48.31,59470.75208913649,22.3416,22.4158,22.3416,22.4112,59470.7521
2007-01-16 13:35:00,48.32,48.32,48.25,48.25,27715.877437325908,22.4158,22.4158,22.3833,22.3833,27715.8774
2007-01-16 13:40:00,48.26,48.34,48.25,48.31,24094.707520891367,22.388,22.4251,22.3833,22.4112,24094.7075
2007-01-16 13:45:00,48.31,48.41,48.31,48.36,22980.501392757666,22.4112,22.4575,22.4112,22.4344,22980.5014
2007-01-16 13:50:00,48.34,48.37,48.31,48.37,13927.57660167131,22.4251,22.439,22.4112,22.439,13927.5766
2007-01-16 13:55:00,48.37,48.43,48.34,48.41,27019.49860724234,22.439,22.4668,22.4251,22.4575,27019.4986
2007-01-16 14:00:00,48.41,48.41,48.36,48.39,20891.364902506964,22.4575,22.4575,22.4344,22.4483,20891.3649
2007-01-16 14:05:00,48.39,48.44,48.37,48.39,25208.91364902507,22.4483,22.4715,22.439,22.4483,25208.9136
2007-01-16 14:10:00,48.39,48.46,48.39,48.44,23816.15598885794,22.4483,22.4807,22.4483,22.4715,23816.156
2007-01-16 14:15:00,48.44,48.49,48.44,48.46,41504.178272980505,22.4715,22.4947,22.4715,22.4807,41504.1783
2007-01-16 14:20:00,48.46,48.46,48.42,48.46,16434.540389972146,22.4807,22.4807,22.4622,22.4807,16434.5404
2007-01-16 14:25:00,48.46,48.46,48.37,48.4,13788.300835654596,22.4807,22.4807,22.439,22.4529,13788.3008
2007-01-16 14:30:00,48.4,48.46,48.4,48.43,11838.440111420614,22.4529,22.4807,22.4529,22.4668,11838.4401
2007-01-16 14:35:00,48.43,48.45,48.39,48.44,17966.57381615599,22.4668,22.4761,22.4483,22.4715,17966.5738
2007-01-16 14:40:00,48.44,48.47,48.43,48.46,11699.1643454039,22.4715,22.4854,22.4668,22.4807,11699.1643
2007-01-16 14:45:00,48.46,48.49,48.44,48.47,31894.1504178273,22.4807,22.4947,22.4715,22.4854,31894.1504
2007-01-16 14:50:00,48.46,48.48,48.43,48.45,18105.849582172705,22.4807,22.49,22.4668,22.4761,18105.8496
2007-01-16 14:55:00,48.45,48.46,48.35,48.41,54874.65181058496,22.4761,22.4807,22.4297,22.4575,54874.6518
2007-01-16 15:00:00,48.41,48.49,48.41,48.49,35236.76880222841,22.4575,22.4947,22.4575,22.4947,35236.7688
2007-01-16 15:05:00,48.49,48.49,48.41,48.41,17827.298050139278,22.4947,22.4947,22.4575,22.4575,17827.2981
2007-01-16 15:10:00,48.41,48.54,48.41,48.5,67688.02228412256,22.4575,22.5179,22.4575,22.4993,67688.0223
2007-01-16 15:15:00,48.5,48.5,48.44,48.45,28830.08356545961,22.4993,22.4993,22.4715,22.4761,28830.0836
2007-01-16 15:20:00,48.45,48.46,48.41,48.41,13927.57660167131,22.4761,22.4807,22.4575,22.4575,13927.5766
2007-01-16 15:25:00,48.41,48.44,48.4,48.43,11977.715877437327,22.4575,22.4715,22.4529,22.4668,11977.7159
2007-01-16 15:30:00,48.43,48.44,48.36,48.41,63649.025069637886,22.4668,22.4715,22.4344,22.4575,63649.0251
2007-01-16 15:35:00,48.41,48.41,48.36,48.36,30501.392757660167,22.4575,22.4575,22.4344,22.4344,30501.3928
2007-01-16 15:40:00,48.36,48.47,48.36,48.46,28133.704735376046,22.4344,22.4854,22.4344,22.4807,28133.7047
2007-01-16 15:45:00,48.46,48.46,48.43,48.44,37325.90529247911,22.4807,22.4807,22.4668,22.4715,37325.9053
2007-01-16 15:50:00,48.44,48.46,48.41,48.46,27994.42896935933,22.4715,22.4807,22.4575,22.4807,27994.429
2007-01-16 15:55:00,48.47,48.5,48.43,48.48,71587.74373259053,22.4854,22.4993,22.4668,22.49,71587.7437
2007-01-17 09:30:00,48.14,48.26,48.06,48.16,53203.342618384406,22.3323,22.388,22.2952,22.3416,53203.3426
2007-01-17 09:35:00,48.18,48.28,48.15,48.28,19498.60724233984,22.3509,22.3972,22.3369,22.3972,19498.6072
2007-01-17 09:40:00,48.29,48.34,48.22,48.34,22841.225626740947,22.4019,22.4251,22.3694,22.4251,22841.2256
2007-01-17 09:45:00,48.34,48.34,48.25,48.31,22284.122562674096,22.4251,22.4251,22.3833,22.4112,22284.1226
2007-01-17 09:50:00,48.33,48.48,48.33,48.48,37743.73259052925,22.4204,22.49,22.4204,22.49,37743.7326
2007-01-17 09:55:00,48.49,48.68,48.45,48.68,84401.11420612814,22.4947,22.5828,22.4761,22.5828,84401.1142
2007-01-17 10:00:00,48.7,48.81,48.64,48.71,96935.93314763231,22.5921,22.6431,22.5642,22.5967,96935.9331
2007-01-17 10:05:00,48.72,48.89,48.72,48.88,142479.1086350975,22.6014,22.6802,22.6014,22.6756,142479.1086
2007-01-17 10:10:00,48.88,48.95,48.87,48.91,67270.19498607243,22.6756,22.7081,22.6709,22.6895,67270.195
2007-01-17 10:15:00,48.91,48.97,48.86,48.92,52924.791086350975,22.6895,22.7173,22.6663,22.6941,52924.7911
2007-01-17 10:20:00,48.92,48.95,48.91,48.93,34958.21727019499,22.6941,22.7081,22.6895,22.6988,34958.2173
2007-01-17 10:25:00,48.94,49.07,48.93,49.07,90111.42061281338,22.7034,22.7637,22.6988,22.7637,90111.4206
2007-01-17 10:30:00,49.07,49.27,49.04,49.15,199164.34540389973,22.7637,22.8565,22.7498,22.8008,199164.3454
2007-01-17 10:35:00,49.17,49.23,49.11,49.18,78969.35933147633,22.8101,22.8379,22.7823,22.8148,78969.3593
2007-01-17 10:40:00,49.18,49.22,49.15,49.16,48467.96657381616,22.8148,22.8333,22.8008,22.8055,48467.9666
2007-01-17 10:45:00,49.15,49.21,49.08,49.13,66713.09192200558,22.8008,22.8287,22.7684,22.7916,66713.0919
2007-01-17 10:50:00,49.14,49.14,49.05,49.09,57242.33983286908,22.7962,22.7962,22.7544,22.773,57242.3398
2007-01-17 10:55:00,49.1,49.15,48.97,49.15,71587.74373259053,22.7776,22.8008,22.7173,22.8008,71587.7437
2007-01-17 11:00:00,49.15,49.18,49.12,49.18,36490.25069637883,22.8008,22.8148,22.7869,22.8148,36490.2507
2007-01-17 11:05:00,49.18,49.2,49.13,49.15,46657.38161559889,22.8148,22.824,22.7916,22.8008,46657.3816
2007-01-17 11:10:00,49.15,49.16,49.12,49.14,32590.529247910865,22.8008,22.8055,22.7869,22.7962,32590.5292
2007-01-17 11:15:00,49.15,49.17,49.13,49.17,38022.28412256268,22.8008,22.8101,22.7916,22.8101,38022.2841
2007-01-17 11:20:00,49.15,49.29,49.15,49.26,81197.77158774374,22.8008,22.8658,22.8008,22.8519,81197.7716
2007-01-17 11:25:00,49.26,49.28,49.2,49.25,46100.27855153204,22.8519,22.8611,22.824,22.8472,46100.2786
2007-01-17 11:30:00,49.27,49.31,49.27,49.28,23537.604456824512,22.8565,22.8751,22.8565,22.8611,23537.6045
2007-01-17 11:35:00,49.28,49.28,49.2,49.23,47910.86350974931,22.8611,22.8611,22.824,22.8379,47910.8635
2007-01-17 11:40:00,49.23,49.24,49.16,49.18,40389.9721448468,22.8379,22.8426,22.8055,22.8148,40389.9721
2007-01-17 11:45:00,49.18,49.21,49.15,49.18,52924.791086350975,22.8148,22.8287,22.8008,22.8148,52924.7911
2007-01-17 11:50:00,49.18,49.21,49.17,49.2,30222.841225626744,22.8148,22.8287,22.8101,22.824,30222.8412
2007-01-17 11:55:00,49.2,49.23,49.18,49.22,28969.359331476324,22.824,22.8379,22.8148,22.8333,28969.3593
2007-01-17 12:00:00,49.22,49.36,49.22,49.36,72701.94986072424,22.8333,22.8983,22.8333,22.8983,72701.9499
2007-01-17 12:05:00,49.36,49.4,49.36,49.38,41086.35097493036,22.8983,22.9168,22.8983,22.9075,41086.351
2007-01-17 12:10:00,49.38,49.44,49.38,49.44,45543.17548746518,22.9075,22.9354,22.9075,22.9354,45543.1755
2007-01-17 12:15:00,49.43,49.47,49.43,49.46,61420.61281337048,22.9307,22.9493,22.9307,22.9446,61420.6128
2007-01-17 12:20:00,49.46,49.5,49.46,49.48,59052.92479108636,22.9446,22.9632,22.9446,22.9539,59052.9248
2007-01-17 12:25:00,49.48,49.64,49.47,49.61,115459.61002785516,22.9539,23.0282,22.9493,23.0142,115459.61
2007-01-17 12:30:00,49.61,49.65,49.61,49.63,60306.40668523677,23.0142,23.0328,23.0142,23.0235,60306.4067
2007-01-17 12:35:00,49.63,49.64,49.46,49.58,116991.643454039,23.0235,23.0282,22.9446,23.0003,116991.6435
2007-01-17 12:40:00,49.58,49.61,49.57,49.6,35793.87186629527,23.0003,23.0142,22.9957,23.0096,35793.8719
2007-01-17 12:45:00,49.6,49.64,49.59,49.64,69220.0557103064,23.0096,23.0282,23.005,23.0282,69220.0557
2007-01-17 12:50:00,49.64,49.69,49.62,49.69,27437.32590529248,23.0282,23.0513,23.0189,23.0513,27437.3259
2007-01-17 12:55:00,49.69,49.7,49.57,49.61,26462.395543175488,23.0513,23.056,22.9957,23.0142,26462.3955
2007-01-17 13:00:00,49.61,49.61,49.54,49.54,18941.504178272982,23.0142,23.0142,22.9818,22.9818,18941.5042
2007-01-17 13:05:00,49.54,49.55,49.4,49.43,31337.04735376045,22.9818,22.9864,22.9168,22.9307,31337.0474
2007-01-17 13:10:00,49.43,49.44,49.4,49.4,27576.601671309192,22.9307,22.9354,22.9168,22.9168,27576.6017
2007-01-17 13:15:00,49.4,49.41,49.36,49.39,18523.676880222843,22.9168,22.9215,22.8983,22.9122,18523.6769
2007-01-17 13:20:00,49.38,49.44,49.36,49.43,52785.51532033426,22.9075,22.9354,22.8983,22.9307,52785.5153
2007-01-17 13:25:00,49.43,49.44,49.39,49.42,36490.25069637883,22.9307,22.9354,22.9122,22.9261,36490.2507
2007-01-17 13:30:00,49.42,49.43,49.4,49.42,36768.802228412256,22.9261,22.9307,22.9168,22.9261,36768.8022
2007-01-17 13:35:00,49.43,49.44,49.41,49.41,23816.15598885794,22.9307,22.9354,22.9215,22.9215,23816.156
2007-01-17 13:40:00,49.41,49.42,49.39,49.39,19498.60724233984,22.9215,22.9261,22.9122,22.9122,19498.6072
2007-01-17 13:45:00,49.39,49.49,49.39,49.48,166295.26462395545,22.9122,22.9586,22.9122,22.9539,166295.2646
2007-01-17 13:50:00,49.49,49.52,49.41,49.41,38022.28412256268,22.9586,22.9725,22.9215,22.9215,38022.2841
2007-01-17 13:55:00,49.41,49.42,49.38,49.42,16295.264623955432,22.9215,22.9261,22.9075,22.9261,16295.2646
2007-01-17 14:00:00,49.41,49.42,49.36,49.42,18662.952646239555,22.9215,22.9261,22.8983,22.9261,18662.9526
2007-01-17 14:05:00,49.41,49.41,49.36,49.36,12952.64623955432,22.9215,22.9215,22.8983,22.8983,12952.6462
2007-01-17 14:10:00,49.37,49.37,49.25,49.29,57381.61559888579,22.9029,22.9029,22.8472,22.8658,57381.6156
2007-01-17 14:15:00,49.29,49.32,49.24,49.32,37186.6295264624,22.8658,22.8797,22.8426,22.8797,37186.6295
2007-01-17 14:20:00,49.31,49.36,49.3,49.33,42339.83286908078,22.8751,22.8983,22.8704,22.8843,42339.8329
2007-01-17 14:25:00,49.33,49.39,49.3,49.38,36490.25069637883,22.8843,22.9122,22.8704,22.9075,36490.2507
2007-01-17 14:30:00,49.38,49.39,49.33,49.37,27019.49860724234,22.9075,22.9122,22.8843,22.9029,27019.4986
2007-01-17 14:35:00,49.37,49.4,49.36,49.39,27576.601671309192,22.9029,22.9168,22.8983,22.9122,27576.6017
2007-01-17 14:40:00,49.39,49.41,49.37,49.4,19916.43454038997,22.9122,22.9215,22.9029,22.9168,19916.4345
2007-01-17 14:45:00,49.39,49.42,49.36,49.41,35793.87186629527,22.9122,22.9261,22.8983,22.9215,35793.8719
2007-01-17 14:50:00,49.41,49.42,49.36,49.41,46239.55431754875,22.9215,22.9261,22.8983,22.9215,46239.5543
2007-01-17 14:55:00,49.41,49.43,49.39,49.41,21727.01949860724,22.9215,22.9307,22.9122,22.9215,21727.0195
2007-01-17 15:00:00,49.41,49.41,49.38,49.39,30222.841225626744,22.9215,22.9215,22.9075,22.9122,30222.8412
2007-01-17 15:05:00,49.39,49.41,49.36,49.38,53342.61838440112,22.9122,22.9215,22.8983,22.9075,53342.6184
2007-01-17 15:10:00,49.38,49.38,49.33,49.38,43593.3147632312,22.9075,22.9075,22.8843,22.9075,43593.3148
2007-01-17 15:15:00,49.38,49.41,49.36,49.4,22423.398328690808,22.9075,22.9215,22.8983,22.9168,22423.3983
2007-01-17 15:20:00,49.4,49.41,49.39,49.41,46518.10584958218,22.9168,22.9215,22.9122,22.9215,46518.1058
2007-01-17 15:25:00,49.41,49.51,49.41,49.49,45403.89972144847,22.9215,22.9678,22.9215,22.9586,45403.8997
2007-01-17 15:30:00,49.51,49.61,49.47,49.6,87325.90529247912,22.9678,23.0142,22.9493,23.0096,87325.9053
2007-01-17 15:35:00,49.6,49.62,49.58,49.58,88440.11142061281,23.0096,23.0189,23.0003,23.0003,88440.1114
2007-01-17 15:40:00,49.59,49.61,49.55,49.57,68105.84958217271,23.005,23.0142,22.9864,22.9957,68105.8496
2007-01-17 15:45:00,49.57,49.63,49.56,49.6,53621.16991643454,22.9957,23.0235,22.991,23.0096,53621.1699
2007-01-17 15:50:00,49.61,49.63,49.59,49.59,63091.92200557103,23.0142,23.0235,23.005,23.005,63091.922
2007-01-17 15:55:00,49.59,49.63,49.59,49.63,69777.15877437327,23.005,23.0235,23.005,23.0235,69777.1588
2007-01-18 09:30:00,49.58,49.66,49.46,49.64,52785.51532033426,23.0003,23.0374,22.9446,23.0282,52785.5153
2007-01-18 09:35:00,49.64,49.89,49.61,49.83,74373.2590529248,23.0282,23.1441,23.0142,23.1163,74373.2591
2007-01-18 09:40:00,49.75,49.77,49.65,49.67,50000.0,23.0792,23.0885,23.0328,23.0421,50000.0
2007-01-18 09:45:00,49.67,49.74,49.59,49.59,120752.08913649026,23.0421,23.0745,23.005,23.005,120752.0891
2007-01-18 09:50:00,49.58,49.63,49.51,49.56,46100.27855153204,23.0003,23.0235,22.9678,22.991,46100.2786
2007-01-18 09:55:00,49.56,49.65,49.53,49.6,34261.83844011142,22.991,23.0328,22.9771,23.0096,34261.8384
2007-01-18 10:00:00,49.59,49.61,49.51,49.53,63370.47353760446,23.005,23.0142,22.9678,22.9771,63370.4735
2007-01-18 10:05:00,49.53,49.56,49.43,49.46,52506.96378830084,22.9771,22.991,22.9307,22.9446,52506.9638
2007-01-18 10:10:00,49.46,49.48,49.44,49.47,24930.362116991644,22.9446,22.9539,22.9354,22.9493,24930.3621
2007-01-18 10:15:00,49.47,49.54,49.43,49.53,55013.92757660167,22.9493,22.9818,22.9307,22.9771,55013.9276
2007-01-18 10:20:00,49.53,49.59,49.5,49.51,64066.85236768803,22.9771,23.005,22.9632,22.9678,64066.8524
2007-01-18 10:25:00,49.5,49.61,49.48,49.61,38440.11142061282,22.9632,23.0142,22.9539,23.0142,38440.1114
2007-01-18 10:30:00,49.6,49.63,49.59,49.59,48746.51810584959,23.0096,23.0235,23.005,23.005,48746.5181
2007-01-18 10:35:00,49.59,49.63,49.57,49.57,43314.76323119777,23.005,23.0235,22.9957,22.9957,43314.7632
2007-01-18 10:40:00,49.57,49.59,49.53,49.59,29387.186629526463,22.9957,23.005,22.9771,23.005,29387.1866
2007-01-18 10:45:00,49.59,49.59,49.54,49.54,14763.231197771587,23.005,23.005,22.9818,22.9818,14763.2312
2007-01-18 10:50:00,49.54,49.54,49.51,49.54,18384.401114206128,22.9818,22.9818,22.9678,22.9818,18384.4011
2007-01-18 10:55:00,49.54,49.54,49.51,49.51,18105.849582172705,22.9818,22.9818,22.9678,22.9678,18105.8496
2007-01-18 11:00:00,49.52,49.53,49.48,49.5,27994.42896935933,22.9725,22.9771,22.9539,22.9632,27994.429
2007-01-18 11:05:00,49.49,49.54,49.48,49.48,28969.359331476324,22.9586,22.9818,22.9539,22.9539,28969.3593
2007-01-18 11:10:00,49.48,49.48,49.46,49.48,46518.10584958218,22.9539,22.9539,22.9446,22.9539,46518.1058
2007-01-18 11:15:00,49.48,49.48,49.46,49.48,39554.31754874652,22.9539,22.9539,22.9446,22.9539,39554.3175
2007-01-18 11:20:00,49.47,49.47,49.4,49.41,38022.28412256268,22.9493,22.9493,22.9168,22.9215,38022.2841
2007-01-18 11:25:00,49.41,49.42,49.34,49.36,38857.93871866296,22.9215,22.9261,22.889,22.8983,38857.9387
2007-01-18 11:30:00,49.35,49.4,49.33,49.35,20473.537604456826,22.8936,22.9168,22.8843,22.8936,20473.5376
2007-01-18 11:35:00,49.33,49.36,49.32,49.36,14763.231197771587,22.8843,22.8983,22.8797,22.8983,14763.2312
2007-01-18 11:40:00,49.36,49.45,49.36,49.42,10584.958217270196,22.8983,22.94,22.8983,22.9261,10584.9582
2007-01-18 11:45:00,49.42,49.51,49.42,49.51,7660.167130919221,22.9261,22.9678,22.9261,22.9678,7660.1671
2007-01-18 11:50:00,49.51,49.54,49.48,49.48,22980.501392757666,22.9678,22.9818,22.9539,22.9539,22980.5014
2007-01-18 11:55:00,49.48,49.48,49.43,49.44,11002.785515320336,22.9539,22.9539,22.9307,22.9354,11002.7855
2007-01-18 12:00:00,49.43,49.47,49.42,49.46,31476.32311977716,22.9307,22.9493,22.9261,22.9446,31476.3231
2007-01-18 12:05:00,49.47,49.54,49.47,49.52,22562.674094707523,22.9493,22.9818,22.9493,22.9725,22562.6741
2007-01-18 12:10:00,49.52,49.53,49.51,49.51,20194.9860724234,22.9725,22.9771,22.9678,22.9678,20194.9861
2007-01-18 12:15:00,49.5,49.51,49.47,49.47,9192.200557103064,22.9632,22.9678,22.9493,22.9493,9192.2006
2007-01-18 12:20:00,49.47,49.51,49.46,49.47,66852.36768802229,22.9493,22.9678,22.9446,22.9493,66852.3677
2007-01-18 12:25:00,49.48,49.48,49.43,49.43,5292.479108635098,22.9539,22.9539,22.9307,22.9307,5292.4791
2007-01-18 12:30:00,49.44,49.44,49.22,49.31,148607.24233983288,22.9354,22.9354,22.8333,22.8751,148607.2423
2007-01-18 12:35:00,49.32,49.36,49.28,49.36,38579.38718662953,22.8797,22.8983,22.8611,22.8983,38579.3872
2007-01-18 12:40:00,49.38,49.38,49.35,49.36,11420.612813370471,22.9075,22.9075,22.8936,22.8983,11420.6128
2007-01-18 12:45:00,49.38,49.41,49.35,49.41,15459.610027855157,22.9075,22.9215,22.8936,22.9215,15459.61
2007-01-18 12:50:00,49.4,49.43,49.39,49.42,11420.612813370471,22.9168,22.9307,22.9122,22.9261,11420.6128
2007-01-18 12:55:00,49.43,49.51,49.43,49.51,16295.264623955432,22.9307,22.9678,22.9307,22.9678,16295.2646
2007-01-18 13:00:00,49.52,49.58,49.52,49.54,49442.89693593315,22.9725,23.0003,22.9725,22.9818,49442.8969
2007-01-18 13:05:00,49.54,49.57,49.53,49.53,126044.56824512537,22.9818,22.9957,22.9771,22.9771,126044.5682
2007-01-18 13:10:00,49.53,49.55,49.48,49.48,33008.356545961,22.9771,22.9864,22.9539,22.9539,33008.3565
2007-01-18 13:15:00,49.47,49.48,49.45,49.46,6824.512534818942,22.9493,22.9539,22.94,22.9446,6824.5125
2007-01-18 13:20:00,49.48,49.5,49.48,49.49,17409.47075208914,22.9539,22.9632,22.9539,22.9586,17409.4708
2007-01-18 13:25:00,49.49,49.5,49.46,49.49,15041.782729805014,22.9586,22.9632,22.9446,22.9586,15041.7827
2007-01-18 13:30:00,49.5,49.57,49.5,49.56,4317.548746518106,22.9632,22.9957,22.9632,22.991,4317.5487
2007-01-18 13:35:00,49.56,49.62,49.56,49.56,22841.225626740947,22.991,23.0189,22.991,22.991,22841.2256
2007-01-18 13:40:00,49.55,49.56,49.53,49.55,16295.264623955432,22.9864,22.991,22.9771,22.9864,16295.2646
2007-01-18 13:45:00,49.55,49.57,49.53,49.53,11838.440111420614,22.9864,22.9957,22.9771,22.9771,11838.4401
2007-01-18 13:50:00,49.54,49.55,49.52,49.53,11142.061281337048,22.9818,22.9864,22.9725,22.9771,11142.0613
2007-01-18 13:55:00,49.52,49.54,49.51,49.54,11002.785515320336,22.9725,22.9818,22.9678,22.9818,11002.7855
2007-01-18 14:00:00,49.54,49.56,49.51,49.56,12952.64623955432,22.9818,22.991,22.9678,22.991,12952.6462
2007-01-18 14:05:00,49.56,49.57,49.54,49.55,16991.643454038996,22.991,22.9957,22.9818,22.9864,16991.6435
2007-01-18 14:10:00,49.55,49.56,49.54,49.54,11002.785515320336,22.9864,22.991,22.9818,22.9818,11002.7855
2007-01-18 14:15:00,49.54,49.59,49.54,49.57,32729.80501392758,22.9818,23.005,22.9818,22.9957,32729.805
2007-01-18 14:20:00,49.57,49.58,49.5,49.55,33565.45961002786,22.9957,23.0003,22.9632,22.9864,33565.4596
2007-01-18 14:25:00,49.55,49.55,49.51,49.51,15598.885793871868,22.9864,22.9864,22.9678,22.9678,15598.8858
2007-01-18 14:30:00,49.51,49.61,49.48,49.6,47632.31197771588,22.9678,23.0142,22.9539,23.0096,47632.312
2007-01-18 14:35:00,49.59,49.59,49.51,49.52,29944.28969359332,23.005,23.005,22.9678,22.9725,29944.2897
2007-01-18 14:40:00,49.52,49.54,49.51,49.52,20334.26183844012,22.9725,22.9818,22.9678,22.9725,20334.2618
2007-01-18 14:45:00,49.52,49.53,49.5,49.5,22841.225626740947,22.9725,22.9771,22.9632,22.9632,22841.2256
2007-01-18 14:50:00,49.49,49.5,49.43,49.45,36629.526462395545,22.9586,22.9632,22.9307,22.94,36629.5265
2007-01-18 14:55:00,49.45,49.48,49.44,49.46,21587.74373259053,22.94,22.9539,22.9354,22.9446,21587.7437
2007-01-18 15:00:00,49.46,49.51,49.46,49.49,23676.880222841228,22.9446,22.9678,22.9446,22.9586,23676.8802
2007-01-18 15:05:00,49.49,49.53,49.49,49.52,22841.225626740947,22.9586,22.9771,22.9586,22.9725,22841.2256
2007-01-18 15:10:00,49.52,49.56,49.51,49.56,22841.225626740947,22.9725,22.991,22.9678,22.991,22841.2256
2007-01-18 15:15:00,49.56,49.59,49.53,49.54,23398.3286908078,22.991,23.005,22.9771,22.9818,23398.3287
2007-01-18 15:20:00,49.53,49.64,49.52,49.59,42757.66016713092,22.9771,23.0282,22.9725,23.005,42757.6602
2007-01-18 15:25:00,49.6,49.66,49.58,49.64,31476.32311977716,23.0096,23.0374,23.0003,23.0282,31476.3231
2007-01-18 15:30:00,49.65,49.67,49.63,49.64,40389.9721448468,23.0328,23.0421,23.0235,23.0282,40389.9721
2007-01-18 15:35:00,49.64,49.65,49.57,49.59,27437.32590529248,23.0282,23.0328,22.9957,23.005,27437.3259
2007-01-18 15:40:00,49.58,49.6,49.51,49.51,34679.66573816156,23.0003,23.0096,22.9678,22.9678,34679.6657
2007-01-18 15:45:00,49.51,49.58,49.51,49.56,55571.03064066853,22.9678,23.0003,22.9678,22.991,55571.0306
2007-01-18 15:50:00,49.56,49.57,49.55,49.56,40250.696378830085,22.991,22.9957,22.9864,22.991,40250.6964
2007-01-18 15:55:00,49.56,49.63,49.55,49.61,53481.89415041783,22.991,23.0235,22.9864,23.0142,53481.8942
2007-01-19 09:30:00,49.75,49.75,49.61,49.62,211977.71587743727,23.0792,23.0792,23.0142,23.0189,211977.7159
2007-01-19 09:35:00,49.62,49.76,49.58,49.71,84122.56267409472,23.0189,23.0838,23.0003,23.0606,84122.5627
2007-01-19 09:40:00,49.74,49.81,49.56,49.73,95125.34818941505,23.0745,23.107,22.991,23.0699,95125.3482
2007-01-19 09:45:00,49.7,49.83,49.7,49.83,30362.116991643456,23.056,23.1163,23.056,23.1163,30362.117
2007-01-19 09:50:00,49.83,49.84,49.74,49.79,40807.79944289694,23.1163,23.1209,23.0745,23.0977,40807.7994
2007-01-19 09:55:00,49.79,49.87,49.71,49.79,46378.83008356546,23.0977,23.1348,23.0606,23.0977,46378.8301
2007-01-19 10:00:00,49.79,49.89,49.72,49.8,23119.777158774374,23.0977,23.1441,23.0653,23.1024,23119.7772
2007-01-19 10:05:00,49.8,49.92,49.79,49.9,43314.76323119777,23.1024,23.158,23.0977,23.1488,43314.7632
2007-01-19 10:10:00,49.93,49.96,49.9,49.9,40947.07520891365,23.1627,23.1766,23.1488,23.1488,40947.0752
2007-01-19 10:15:00,49.91,50.0,49.9,49.91,26601.671309192203,23.1534,23.1952,23.1488,23.1534,26601.6713
2007-01-19 10:20:00,49.91,50.05,49.91,50.02,33147.632311977715,23.1534,23.2184,23.1534,23.2044,33147.6323
2007-01-19 10:25:00,50.02,50.02,49.97,49.98,25905.29247910864,23.2044,23.2044,23.1812,23.1859,25905.2925
2007-01-19 10:30:00,49.98,49.99,49.9,49.95,230501.3927576602,23.1859,23.1905,23.1488,23.172,230501.3928
2007-01-19 10:35:00,49.94,49.98,49.9,49.95,73119.77715877438,23.1673,23.1859,23.1488,23.172,73119.7772
2007-01-19 10:40:00,49.95,50.01,49.9,49.97,119080.7799442897,23.172,23.1998,23.1488,23.1812,119080.7799
2007-01-19 10:45:00,49.97,50.08,49.97,49.99,33147.632311977715,23.1812,23.2323,23.1812,23.1905,33147.6323
2007-01-19 10:50:00,49.99,50.01,49.94,49.99,476183.8440111421,23.1905,23.1998,23.1673,23.1905,476183.844
2007-01-19 10:55:00,49.97,50.08,49.94,49.96,33008.356545961,23.1812,23.2323,23.1673,23.1766,33008.3565
2007-01-19 11:00:00,49.94,49.94,49.9,49.94,40250.696378830085,23.1673,23.1673,23.1488,23.1673,40250.6964
2007-01-19 11:05:00,49.94,49.94,49.9,49.92,30501.392757660167,23.1673,23.1673,23.1488,23.158,30501.3928
2007-01-19 11:10:00,49.91,50.0,49.91,49.99,30083.56545961003,23.1534,23.1952,23.1534,23.1905,30083.5655
2007-01-19 11:15:00,50.0,50.03,49.96,49.99,25208.91364902507,23.1952,23.2091,23.1766,23.1905,25208.9136
2007-01-19 11:20:00,49.99,49.99,49.9,49.97,54735.37604456825,23.1905,23.1905,23.1488,23.1812,54735.376
2007-01-19 11:25:00,49.99,50.05,49.94,49.94,44986.072423398335,23.1905,23.2184,23.1673,23.1673,44986.0724
2007-01-19 11:30:00,49.95,49.98,49.91,49.92,20752.089136490253,23.172,23.1859,23.1534,23.158,20752.0891
2007-01-19 11:35:00,49.92,49.93,49.9,49.92,27855.15320334262,23.158,23.1627,23.1488,23.158,27855.1532
2007-01-19 11:40:00,49.92,49.93,49.91,49.91,28830.08356545961,23.158,23.1627,23.1534,23.1534,28830.0836
2007-01-19 11:45:00,49.91,49.99,49.91,49.97,9610.027855153205,23.1534,23.1905,23.1534,23.1812,9610.0279
2007-01-19 11:50:00,49.97,49.98,49.95,49.98,17966.57381615599,23.1812,23.1859,23.172,23.1859,17966.5738
2007-01-19 11:55:00,49.98,50.02,49.96,49.97,11142.061281337048,23.1859,23.2044,23.1766,23.1812,11142.0613
2007-01-19 12:00:00,49.97,49.97,49.93,49.94,21169.91643454039,23.1812,23.1812,23.1627,23.1673,21169.9164
2007-01-19 12:05:00,49.94,50.0,49.9,49.91,46935.93314763231,23.1673,23.1952,23.1488,23.1534,46935.9331
2007-01-19 12:10:00,49.91,49.91,49.84,49.87,71727.01949860725,23.1534,23.1534,23.1209,23.1348,71727.0195
2007-01-19 12:15:00,49.88,50.01,49.87,49.97,25208.91364902507,23.1395,23.1998,23.1348,23.1812,25208.9136
2007-01-19 12:20:00,49.99,49.99,49.89,49.92,21309.192200557103,23.1905,23.1905,23.1441,23.158,21309.1922
2007-01-19 12:25:00,49.92,49.97,49.9,49.9,14345.403899721448,23.158,23.1812,23.1488,23.1488,14345.4039
2007-01-19 12:30:00,49.9,49.95,49.9,49.91,8217.270194986073,23.1488,23.172,23.1488,23.1534,8217.2702
2007-01-19 12:35:00,49.9,49.94,49.9,49.93,14763.231197771587,23.1488,23.1673,23.1488,23.1627,14763.2312
2007-01-19 12:40:00,49.93,49.94,49.91,49.92,5153.203342618384,23.1627,23.1673,23.1534,23.158,5153.2033
2007-01-19 12:45:00,49.92,49.97,49.92,49.97,9192.200557103064,23.158,23.1812,23.158,23.1812,9192.2006
2007-01-19 12:50:00,49.94,50.01,49.92,49.92,24930.362116991644,23.1673,23.1998,23.158,23.158,24930.3621
2007-01-19 12:55:00,49.92,49.97,49.92,49.94,21587.74373259053,23.158,23.1812,23.158,23.1673,21587.7437
2007-01-19 13:00:00,49.92,49.95,49.92,49.94,16713.091922005573,23.158,23.172,23.158,23.1673,16713.0919
2007-01-19 13:05:00,49.94,49.95,49.94,49.95,18802.228412256267,23.1673,23.172,23.1673,23.172,18802.2284
2007-01-19 13:10:00,49.96,49.99,49.95,49.95,13788.300835654596,23.1766,23.1905,23.172,23.172,13788.3008
2007-01-19 13:15:00,49.96,49.97,49.94,49.94,33844.01114206128,23.1766,23.1812,23.1673,23.1673,33844.0111
2007-01-19 13:20:00,49.94,49.97,49.91,49.92,55292.4791086351,23.1673,23.1812,23.1534,23.158,55292.4791
2007-01-19 13:25:00,49.93,49.94,49.88,49.88,64902.50696378831,23.1627,23.1673,23.1395,23.1395,64902.507
2007-01-19 13:30:00,49.88,49.89,49.87,49.87,31754.874651810587,23.1395,23.1441,23.1348,23.1348,31754.8747
2007-01-19 13:35:00,49.87,49.88,49.84,49.84,41086.35097493036,23.1348,23.1395,23.1209,23.1209,41086.351
2007-01-19 13:40:00,49.85,49.87,49.84,49.85,7799.442896935933,23.1256,23.1348,23.1209,23.1256,7799.4429
2007-01-19 13:45:00,49.85,49.87,49.85,49.87,12256.267409470753,23.1256,23.1348,23.1256,23.1348,12256.2674
2007-01-19 13:50:00,49.87,49.87,49.85,49.85,8217.270194986073,23.1348,23.1348,23.1256,23.1256,8217.2702
2007-01-19 13:55:00,49.85,49.87,49.84,49.84,16713.091922005573,23.1256,23.1348,23.1209,23.1209,16713.0919
2007-01-19 14:00:00,49.85,49.86,49.84,49.84,17270.194986072423,23.1256,23.1302,23.1209,23.1209,17270.195
2007-01-19 14:05:00,49.84,49.85,49.83,49.84,18941.504178272982,23.1209,23.1256,23.1163,23.1209,18941.5042
2007-01-19 14:10:00,49.83,49.84,49.83,49.83,14066.852367688023,23.1163,23.1209,23.1163,23.1163,14066.8524
2007-01-19 14:15:00,49.83,49.88,49.83,49.87,15877.437325905294,23.1163,23.1395,23.1163,23.1348,15877.4373
2007-01-19 14:20:00,49.87,49.9,49.85,49.88,20891.364902506964,23.1348,23.1488,23.1256,23.1395,20891.3649
2007-01-19 14:25:00,49.88,49.89,49.83,49.87,22144.846796657384,23.1395,23.1441,23.1163,23.1348,22144.8468
2007-01-19 14:30:00,49.87,49.9,49.87,49.9,43593.3147632312,23.1348,23.1488,23.1348,23.1488,43593.3148
2007-01-19 14:35:00,49.89,49.9,49.86,49.86,20612.813370473537,23.1441,23.1488,23.1302,23.1302,20612.8134
2007-01-19 14:40:00,49.85,49.89,49.83,49.88,31337.04735376045,23.1256,23.1441,23.1163,23.1395,31337.0474
2007-01-19 14:45:00,49.88,49.9,49.86,49.89,19220.05571030641,23.1395,23.1488,23.1302,23.1441,19220.0557
2007-01-19 14:50:00,49.89,49.9,49.87,49.89,16155.98885793872,23.1441,23.1488,23.1348,23.1441,16155.9889
2007-01-19 14:55:00,49.9,49.9,49.87,49.9,28830.08356545961,23.1488,23.1488,23.1348,23.1488,28830.0836
2007-01-19 15:00:00,49.9,49.92,49.88,49.88,30919.22005571031,23.1488,23.158,23.1395,23.1395,30919.2201
2007-01-19 15:05:00,49.87,49.89,49.85,49.89,31615.598885793872,23.1348,23.1441,23.1256,23.1441,31615.5989
2007-01-19 15:10:00,49.89,49.89,49.85,49.89,18245.125348189416,23.1441,23.1441,23.1256,23.1441,18245.1253
2007-01-19 15:15:00,49.88,49.89,49.84,49.87,30640.668523676883,23.1395,23.1441,23.1209,23.1348,30640.6685
2007-01-19 15:20:00,49.86,49.9,49.84,49.89,29805.013927576605,23.1302,23.1488,23.1209,23.1441,29805.0139
2007-01-19 15:25:00,49.89,49.9,49.84,49.9,54038.99721448468,23.1441,23.1488,23.1209,23.1488,54038.9972
2007-01-19 15:30:00,49.9,49.94,49.89,49.91,47214.484679665744,23.1488,23.1673,23.1441,23.1534,47214.4847
2007-01-19 15:35:00,49.91,49.94,49.89,49.9,38440.11142061282,23.1534,23.1673,23.1441,23.1488,38440.1114
2007-01-19 15:40:00,49.9,49.92,49.87,49.92,55710.30640668524,23.1488,23.158,23.1348,23.158,55710.3064
2007-01-19 15:45:00,49.9,49.93,49.85,49.93,38579.38718662953,23.1488,23.1627,23.1256,23.1627,38579.3872
2007-01-19 15:50:00,49.94,49.97,49.87,49.9,72841.22562674095,23.1673,23.1812,23.1348,23.1488,72841.2256
2007-01-19 15:55:00,49.92,49.92,49.86,49.86,71030.64066852369,23.158,23.158,23.1302,23.1302,71030.6407
2007-01-22 09:30:00,50.96,50.96,50.08,50.2,132451.25348189415,23.6405,23.6405,23.2323,23.2879,132451.2535
2007-01-22 09:35:00,50.2,50.26,50.16,50.26,86768.80222841226,23.2879,23.3158,23.2694,23.3158,86768.8022
2007-01-22 09:40:00,50.25,50.26,50.19,50.26,173537.6044568245,23.3111,23.3158,23.2833,23.3158,173537.6045
2007-01-22 09:45:00,50.26,50.4,50.14,50.23,188161.5598885794,23.3158,23.3807,23.2601,23.3019,188161.5599
2007-01-22 09:50:00,50.23,50.29,50.15,50.24,105013.92757660168,23.3019,23.3297,23.2647,23.3065,105013.9276
2007-01-22 09:55:00,50.23,50.27,50.09,50.25,68523.67688022285,23.3019,23.3204,23.2369,23.3111,68523.6769
2007-01-22 10:00:00,50.26,50.3,50.14,50.18,70473.53760445683,23.3158,23.3343,23.2601,23.2787,70473.5376
2007-01-22 10:05:00,50.19,50.22,50.13,50.14,45125.34818941505,23.2833,23.2972,23.2555,23.2601,45125.3482
2007-01-22 10:10:00,50.17,50.18,49.7,49.79,141782.72980501392,23.274,23.2787,23.056,23.0977,141782.7298
2007-01-22 10:15:00,49.83,49.93,49.73,49.77,78133.70473537604,23.1163,23.1627,23.0699,23.0885,78133.7047
2007-01-22 10:20:00,49.77,49.84,49.7,49.74,45961.00278551533,23.0885,23.1209,23.056,23.0745,45961.0028
2007-01-22 10:25:00,49.74,49.89,49.74,49.81,44428.96935933148,23.0745,23.1441,23.0745,23.107,44428.9694
2007-01-22 10:30:00,49.81,49.89,49.8,49.86,28272.98050139276,23.107,23.1441,23.1024,23.1302,28272.9805
2007-01-22 10:35:00,49.84,49.96,49.81,49.89,69777.15877437327,23.1209,23.1766,23.107,23.1441,69777.1588
2007-01-22 10:40:00,49.89,49.97,49.83,49.84,42200.55710306407,23.1441,23.1812,23.1163,23.1209,42200.5571
2007-01-22 10:45:00,49.85,49.97,49.81,49.84,53899.72144846797,23.1256,23.1812,23.107,23.1209,53899.7214
2007-01-22 10:50:00,49.85,49.97,49.85,49.94,58495.8217270195,23.1256,23.1812,23.1256,23.1673,58495.8217
2007-01-22 10:55:00,49.95,49.95,49.8,49.86,40250.696378830085,23.172,23.172,23.1024,23.1302,40250.6964
2007-01-22 11:00:00,49.88,50.03,49.87,49.96,80362.11699164346,23.1395,23.2091,23.1348,23.1766,80362.117
2007-01-22 11:05:00,49.96,49.96,49.89,49.9,20473.537604456826,23.1766,23.1766,23.1441,23.1488,20473.5376
2007-01-22 11:10:00,49.87,49.94,49.85,49.92,58356.54596100279,23.1348,23.1673,23.1256,23.158,58356.546
2007-01-22 11:15:00,49.9,49.94,49.9,49.92,83147.63231197772,23.1488,23.1673,23.1488,23.158,83147.6323
2007-01-22 11:20:00,49.92,49.98,49.9,49.94,19637.883008356548,23.158,23.1859,23.1488,23.1673,19637.883
2007-01-22 11:25:00,49.94,49.95,49.89,49.89,16852.367688022285,23.1673,23.172,23.1441,23.1441,16852.3677
2007-01-22 11:30:00,49.91,49.92,49.89,49.92,28830.08356545961,23.1534,23.158,23.1441,23.158,28830.0836
2007-01-22 11:35:00,49.91,49.92,49.89,49.9,20055.710306406687,23.1534,23.158,23.1441,23.1488,20055.7103
2007-01-22 11:40:00,49.91,49.97,49.87,49.97,52228.41225626741,23.1534,23.1812,23.1348,23.1812,52228.4123
2007-01-22 11:45:00,49.98,49.99,49.91,49.94,27019.49860724234,23.1859,23.1905,23.1534,23.1673,27019.4986
2007-01-22 11:50:00,49.94,49.94,49.92,49.93,21309.192200557103,23.1673,23.1673,23.158,23.1627,21309.1922
2007-01-22 11:55:00,49.93,49.94,49.87,49.89,20055.710306406687,23.1627,23.1673,23.1348,23.1441,20055.7103
2007-01-22 12:00:00,49.9,49.99,49.89,49.98,32590.529247910865,23.1488,23.1905,23.1441,23.1859,32590.5292
2007-01-22 12:05:00,49.98,49.98,49.91,49.91,12395.543175487466,23.1859,23.1859,23.1534,23.1534,12395.5432
2007-01-22 12:10:00,49.91,49.94,49.87,49.89,16713.091922005573,23.1534,23.1673,23.1348,23.1441,16713.0919
2007-01-22 12:15:00,49.89,49.9,49.86,49.87,34401.114206128135,23.1441,23.1488,23.1302,23.1348,34401.1142
2007-01-22 12:20:00,49.86,49.87,49.79,49.81,25766.01671309192,23.1302,23.1348,23.0977,23.107,25766.0167
2007-01-22 12:25:00,49.82,49.82,49.77,49.78,25208.91364902507,23.1117,23.1117,23.0885,23.0931,25208.9136
2007-01-22 12:30:00,49.79,49.8,49.76,49.76,49025.06963788301,23.0977,23.1024,23.0838,23.0838,49025.0696
2007-01-22 12:35:00,49.74,49.76,49.72,49.74,20752.089136490253,23.0745,23.0838,23.0653,23.0745,20752.0891
2007-01-22 12:40:00,49.74,49.82,49.74,49.76,24094.707520891367,23.0745,23.1117,23.0745,23.0838,24094.7075
2007-01-22 12:45:00,49.74,49.79,49.74,49.78,41225.62674094708,23.0745,23.0977,23.0745,23.0931,41225.6267
2007-01-22 12:50:00,49.79,49.79,49.74,49.76,23259.05292479109,23.0977,23.0977,23.0745,23.0838,23259.0529
2007-01-22 12:55:00,49.76,49.78,49.75,49.76,18662.952646239555,23.0838,23.0931,23.0792,23.0838,18662.9526
2007-01-22 13:00:00,49.76,49.79,49.72,49.72,19916.43454038997,23.0838,23.0977,23.0653,23.0653,19916.4345
2007-01-22 13:05:00,49.72,49.72,49.67,49.7,32172.70194986073,23.0653,23.0653,23.0421,23.056,32172.7019
2007-01-22 13:10:00,49.71,49.76,49.7,49.74,50835.654596100285,23.0606,23.0838,23.056,23.0745,50835.6546
2007-01-22 13:15:00,49.74,49.75,49.74,49.75,13091.922005571032,23.0745,23.0792,23.0745,23.0792,13091.922
2007-01-22 13:20:00,49.75,49.75,49.71,49.74,13649.025069637884,23.0792,23.0792,23.0606,23.0745,13649.0251
2007-01-22 13:25:00,49.74,49.79,49.74,49.76,27855.15320334262,23.0745,23.0977,23.0745,23.0838,27855.1532
2007-01-22 13:30:00,49.76,49.79,49.72,49.76,36072.42339832869,23.0838,23.0977,23.0653,23.0838,36072.4234
2007-01-22 13:35:00,49.75,49.76,49.66,49.76,29387.186629526463,23.0792,23.0838,23.0374,23.0838,29387.1866
2007-01-22 13:40:00,49.76,49.79,49.67,49.69,16016.713091922007,23.0838,23.0977,23.0421,23.0513,16016.7131
2007-01-22 13:45:00,49.67,49.75,49.67,49.75,24930.362116991644,23.0421,23.0792,23.0421,23.0792,24930.3621
2007-01-22 13:50:00,49.74,49.74,49.69,49.71,18662.952646239555,23.0745,23.0745,23.0513,23.0606,18662.9526
2007-01-22 13:55:00,49.72,49.81,49.72,49.8,50417.82729805014,23.0653,23.107,23.0653,23.1024,50417.8273
2007-01-22 14:00:00,49.8,49.82,49.75,49.79,40111.420612813374,23.1024,23.1117,23.0792,23.0977,40111.4206
2007-01-22 14:05:00,49.79,49.79,49.76,49.76,20891.364902506964,23.0977,23.0977,23.0838,23.0838,20891.3649
2007-01-22 14:10:00,49.76,49.78,49.73,49.74,19080.77994428969,23.0838,23.0931,23.0699,23.0745,19080.7799
2007-01-22 14:15:00,49.74,49.75,49.72,49.72,21448.46796657382,23.0745,23.0792,23.0653,23.0653,21448.468
2007-01-22 14:20:00,49.72,49.76,49.71,49.76,36629.526462395545,23.0653,23.0838,23.0606,23.0838,36629.5265
2007-01-22 14:25:00,49.76,49.82,49.76,49.81,28412.25626740948,23.0838,23.1117,23.0838,23.107,28412.2563
2007-01-22 14:30:00,49.81,49.83,49.77,49.81,31337.04735376045,23.107,23.1163,23.0885,23.107,31337.0474
2007-01-22 14:35:00,49.8,49.81,49.74,49.74,44428.96935933148,23.1024,23.107,23.0745,23.0745,44428.9694
2007-01-22 14:40:00,49.74,49.79,49.74,49.79,28551.532033426185,23.0745,23.0977,23.0745,23.0977,28551.532
2007-01-22 14:45:00,49.8,49.84,49.77,49.78,32729.80501392758,23.1024,23.1209,23.0885,23.0931,32729.805
2007-01-22 14:50:00,49.79,49.79,49.74,49.76,22005.57103064067,23.0977,23.0977,23.0745,23.0838,22005.571
2007-01-22 14:55:00,49.75,49.77,49.75,49.76,17688.022284122562,23.0792,23.0885,23.0792,23.0838,17688.0223
2007-01-22 15:00:00,49.75,49.76,49.74,49.76,19359.33147632312,23.0792,23.0838,23.0745,23.0838,19359.3315
2007-01-22 15:05:00,49.76,49.76,49.75,49.76,22005.57103064067,23.0838,23.0838,23.0792,23.0838,22005.571
2007-01-22 15:10:00,49.76,49.79,49.74,49.77,77298.05013927577,23.0838,23.0977,23.0745,23.0885,77298.0501
2007-01-22 15:15:00,49.77,49.78,49.75,49.76,24373.2590529248,23.0885,23.0931,23.0792,23.0838,24373.2591
2007-01-22 15:20:00,49.76,49.76,49.68,49.68,47493.03621169917,23.0838,23.0838,23.0467,23.0467,47493.0362
2007-01-22 15:25:00,49.69,49.71,49.67,49.69,38022.28412256268,23.0513,23.0606,23.0421,23.0513,38022.2841
2007-01-22 15:30:00,49.7,49.71,49.66,49.68,46239.55431754875,23.056,23.0606,23.0374,23.0467,46239.5543
2007-01-22 15:35:00,49.68,49.71,49.66,49.68,72980.50139275767,23.0467,23.0606,23.0374,23.0467,72980.5014
2007-01-22 15:40:00,49.68,49.71,49.66,49.67,60724.23398328691,23.0467,23.0606,23.0374,23.0421,60724.234
2007-01-22 15:45:00,49.67,49.7,49.67,49.68,64345.40389972145,23.0421,23.056,23.0421,23.0467,64345.4039
2007-01-22 15:50:00,49.69,49.76,49.68,49.74,48467.96657381616,23.0513,23.0838,23.0467,23.0745,48467.9666
2007-01-22 15:55:00,49.72,49.76,49.71,49.75,114763.2311977716,23.0653,23.0838,23.0606,23.0792,114763.2312
2007-01-23 09:30:00,50.19,50.25,50.1,50.14,84261.83844011143,23.2833,23.3111,23.2415,23.2601,84261.8384
2007-01-23 09:35:00,50.13,50.13,49.79,50.01,30779.944289693594,23.2555,23.2555,23.0977,23.1998,30779.9443
2007-01-23 09:40:00,50.0,50.05,49.88,49.88,28412.25626740948,23.1952,23.2184,23.1395,23.1395,28412.2563
2007-01-23 09:45:00,49.89,49.94,49.87,49.9,23119.777158774374,23.1441,23.1673,23.1348,23.1488,23119.7772
2007-01-23 09:50:00,49.89,49.94,49.73,49.81,55571.03064066853,23.1441,23.1673,23.0699,23.107,55571.0306
2007-01-23 09:55:00,49.8,49.81,49.71,49.72,35933.14763231198,23.1024,23.107,23.0606,23.0653,35933.1476
2007-01-23 10:00:00,49.73,49.76,49.71,49.76,43593.3147632312,23.0699,23.0838,23.0606,23.0838,43593.3148
2007-01-23 10:05:00,49.76,49.76,49.69,49.75,36768.802228412256,23.0838,23.0838,23.0513,23.0792,36768.8022
2007-01-23 10:10:00,49.76,49.76,49.71,49.75,39693.59331476323,23.0838,23.0838,23.0606,23.0792,39693.5933
2007-01-23 10:15:00,49.76,49.79,49.75,49.76,36350.97493036212,23.0838,23.0977,23.0792,23.0838,36350.9749
2007-01-23 10:20:00,49.76,49.76,49.7,49.73,23955.43175487465,23.0838,23.0838,23.056,23.0699,23955.4318
2007-01-23 10:25:00,49.72,49.77,49.71,49.76,35933.14763231198,23.0653,23.0885,23.0606,23.0838,35933.1476
2007-01-23 10:30:00,49.78,49.79,49.74,49.78,47353.760445682456,23.0931,23.0977,23.0745,23.0931,47353.7604
2007-01-23 10:35:00,49.76,49.77,49.69,49.74,30640.668523676883,23.0838,23.0885,23.0513,23.0745,30640.6685
2007-01-23 10:40:00,49.74,49.83,49.71,49.76,35654.596100278555,23.0745,23.1163,23.0606,23.0838,35654.5961
2007-01-23 10:45:00,49.76,49.89,49.75,49.88,33565.45961002786,23.0838,23.1441,23.0792,23.1395,33565.4596
2007-01-23 10:50:00,49.89,50.07,49.89,50.07,60584.9582172702,23.1441,23.2276,23.1441,23.2276,60584.9582
2007-01-23 10:55:00,50.07,50.09,50.03,50.03,35515.32033426184,23.2276,23.2369,23.2091,23.2091,35515.3203
2007-01-23 11:00:00,50.04,50.08,50.03,50.07,45264.62395543176,23.2137,23.2323,23.2091,23.2276,45264.624
2007-01-23 11:05:00,50.07,50.08,50.02,50.04,33147.632311977715,23.2276,23.2323,23.2044,23.2137,33147.6323
2007-01-23 11:10:00,50.04,50.13,50.04,50.1,30083.56545961003,23.2137,23.2555,23.2137,23.2415,30083.5655
2007-01-23 11:15:00,50.09,50.14,50.06,50.12,32033.42618384401,23.2369,23.2601,23.223,23.2508,32033.4262
2007-01-23 11:20:00,50.12,50.15,50.1,50.15,20055.710306406687,23.2508,23.2647,23.2415,23.2647,20055.7103
2007-01-23 11:25:00,50.15,50.22,50.15,50.15,27437.32590529248,23.2647,23.2972,23.2647,23.2647,27437.3259
2007-01-23 11:30:00,50.15,50.15,50.03,50.07,45821.72701949861,23.2647,23.2647,23.2091,23.2276,45821.727
2007-01-23 11:35:00,50.06,50.15,50.04,50.15,46100.27855153204,23.223,23.2647,23.2137,23.2647,46100.2786
2007-01-23 11:40:00,50.15,50.17,50.02,50.02,68662.95264623956,23.2647,23.274,23.2044,23.2044,68662.9526
2007-01-23 11:45:00,50.02,50.08,49.96,50.08,35236.76880222841,23.2044,23.2323,23.1766,23.2323,35236.7688
2007-01-23 11:50:00,50.08,50.1,50.02,50.04,17688.022284122562,23.2323,23.2415,23.2044,23.2137,17688.0223
2007-01-23 11:55:00,50.04,50.07,49.95,49.95,18105.849582172705,23.2137,23.2276,23.172,23.172,18105.8496
2007-01-23 12:00:00,49.97,50.04,49.9,50.04,74512.53481894151,23.1812,23.2137,23.1488,23.2137,74512.5348
2007-01-23 12:05:00,50.04,50.05,49.92,49.94,43732.59052924792,23.2137,23.2184,23.158,23.1673,43732.5905
2007-01-23 12:10:00,49.94,49.99,49.94,49.99,11142.061281337048,23.1673,23.1905,23.1673,23.1905,11142.0613
2007-01-23 12:15:00,49.98,50.0,49.95,50.0,6824.512534818942,23.1859,23.1952,23.172,23.1952,6824.5125
2007-01-23 12:20:00,49.99,50.04,49.99,50.02,16852.367688022285,23.1905,23.2137,23.1905,23.2044,16852.3677
2007-01-23 12:25:00,50.01,50.1,49.99,50.07,31754.874651810587,23.1998,23.2415,23.1905,23.2276,31754.8747
2007-01-23 12:30:00,50.08,50.08,50.01,50.01,12395.543175487466,23.2323,23.2323,23.1998,23.1998,12395.5432
2007-01-23 12:35:00,50.02,50.08,50.01,50.07,34540.38997214485,23.2044,23.2323,23.1998,23.2276,34540.39
2007-01-23 12:40:00,50.07,50.08,50.06,50.07,8774.373259052925,23.2276,23.2323,23.223,23.2276,8774.3733
2007-01-23 12:45:00,50.07,50.09,50.07,50.07,28969.359331476324,23.2276,23.2369,23.2276,23.2276,28969.3593
2007-01-23 12:50:00,50.07,50.08,50.07,50.08,32590.529247910865,23.2276,23.2323,23.2276,23.2323,32590.5292
2007-01-23 12:55:00,50.08,50.08,50.04,50.08,23119.777158774374,23.2323,23.2323,23.2137,23.2323,23119.7772
2007-01-23 13:00:00,50.08,50.08,50.06,50.07,16155.98885793872,23.2323,23.2323,23.223,23.2276,16155.9889
2007-01-23 13:05:00,50.07,50.08,50.04,50.04,15320.33426183844,23.2276,23.2323,23.2137,23.2137,15320.3343
2007-01-23 13:10:00,50.06,50.07,50.04,50.06,16852.367688022285,23.223,23.2276,23.2137,23.223,16852.3677
2007-01-23 13:15:00,50.06,50.07,50.05,50.07,11699.1643454039,23.223,23.2276,23.2184,23.2276,11699.1643
2007-01-23 13:20:00,50.07,50.07,50.04,50.04,30083.56545961003,23.2276,23.2276,23.2137,23.2137,30083.5655
2007-01-23 13:25:00,50.04,50.07,50.04,50.05,10863.50974930362,23.2137,23.2276,23.2137,23.2184,10863.5097
2007-01-23 13:30:00,50.06,50.06,50.02,50.04,6685.236768802229,23.223,23.223,23.2044,23.2137,6685.2368
2007-01-23 13:35:00,50.03,50.04,50.02,50.02,19220.05571030641,23.2091,23.2137,23.2044,23.2044,19220.0557
2007-01-23 13:40:00,50.02,50.02,49.97,50.02,32451.25348189416,23.2044,23.2044,23.1812,23.2044,32451.2535
2007-01-23 13:45:00,50.02,50.05,49.96,49.99,32451.25348189416,23.2044,23.2184,23.1766,23.1905,32451.2535
2007-01-23 13:50:00,49.99,49.99,49.96,49.96,16852.367688022285,23.1905,23.1905,23.1766,23.1766,16852.3677
2007-01-23 13:55:00,49.96,49.98,49.94,49.97,29805.013927576605,23.1766,23.1859,23.1673,23.1812,29805.0139
2007-01-23 14:00:00,49.97,50.0,49.94,49.99,49442.89693593315,23.1812,23.1952,23.1673,23.1905,49442.8969
2007-01-23 14:05:00,49.95,50.0,49.9,49.94,29247.91086350975,23.172,23.1952,23.1488,23.1673,29247.9109
2007-01-23 14:10:00,49.94,49.97,49.87,49.89,18523.676880222843,23.1673,23.1812,23.1348,23.1441,18523.6769
2007-01-23 14:15:00,49.89,49.93,49.89,49.91,15459.610027855157,23.1441,23.1627,23.1441,23.1534,15459.61
2007-01-23 14:20:00,49.91,49.92,49.87,49.88,19498.60724233984,23.1534,23.158,23.1348,23.1395,19498.6072
2007-01-23 14:25:00,49.88,49.89,49.82,49.82,23259.05292479109,23.1395,23.1441,23.1117,23.1117,23259.0529
2007-01-23 14:30:00,49.82,49.87,49.79,49.79,24512.534818941505,23.1117,23.1348,23.0977,23.0977,24512.5348
2007-01-23 14:35:00,49.79,49.86,49.79,49.85,27158.774373259053,23.0977,23.1302,23.0977,23.1256,27158.7744
2007-01-23 14:40:00,49.86,49.87,49.76,49.77,29944.28969359332,23.1302,23.1348,23.0838,23.0885,29944.2897
2007-01-23 14:45:00,49.77,49.85,49.76,49.84,28551.532033426185,23.0885,23.1256,23.0838,23.1209,28551.532
2007-01-23 14:50:00,49.83,49.84,49.77,49.78,17827.298050139278,23.1163,23.1209,23.0885,23.0931,17827.2981
2007-01-23 14:55:00,49.79,49.87,49.78,49.84,28969.359331476324,23.0977,23.1348,23.0931,23.1209,28969.3593
2007-01-23 15:00:00,49.84,49.87,49.81,49.86,37047.35376044569,23.1209,23.1348,23.107,23.1302,37047.3538
2007-01-23 15:05:00,49.87,49.89,49.81,49.84,30919.22005571031,23.1348,23.1441,23.107,23.1209,30919.2201
2007-01-23 15:10:00,49.85,49.93,49.83,49.89,60167.13091922006,23.1256,23.1627,23.1163,23.1441,60167.1309
2007-01-23 15:15:00,49.89,49.93,49.87,49.93,35376.044568245125,23.1441,23.1627,23.1348,23.1627,35376.0446
2007-01-23 15:20:00,49.93,49.94,49.87,49.89,35933.14763231198,23.1627,23.1673,23.1348,23.1441,35933.1476
2007-01-23 15:25:00,49.88,49.9,49.8,49.82,41504.178272980505,23.1395,23.1488,23.1024,23.1117,41504.1783
2007-01-23 15:30:00,49.82,49.92,49.81,49.9,36768.802228412256,23.1117,23.158,23.107,23.1488,36768.8022
2007-01-23 15:35:00,49.9,49.9,49.88,49.9,39554.31754874652,23.1488,23.1488,23.1395,23.1488,39554.3175
2007-01-23 15:40:00,49.9,49.9,49.89,49.9,34261.83844011142,23.1488,23.1488,23.1441,23.1488,34261.8384
2007-01-23 15:45:00,49.89,49.92,49.89,49.9,39832.86908077994,23.1441,23.158,23.1441,23.1488,39832.8691
2007-01-23 15:50:00,49.9,49.92,49.89,49.89,58077.99442896936,23.1488,23.158,23.1441,23.1441,58077.9944
2007-01-23 15:55:00,49.89,49.9,49.89,49.9,61420.61281337048,23.1441,23.1488,23.1441,23.1488,61420.6128
2007-01-24 09:30:00,49.89,50.08,49.89,50.06,64902.50696378831,23.1441,23.2323,23.1441,23.223,64902.507
2007-01-24 09:35:00,50.04,50.15,50.04,50.1,67827.29805013927,23.2137,23.2647,23.2137,23.2415,67827.2981
2007-01-24 09:40:00,50.1,50.12,50.07,50.09,30222.841225626744,23.2415,23.2508,23.2276,23.2369,30222.8412
2007-01-24 09:45:00,50.1,50.17,50.08,50.17,39972.14484679666,23.2415,23.274,23.2323,23.274,39972.1448
2007-01-24 09:50:00,50.15,50.19,50.15,50.15,22701.949860724235,23.2647,23.2833,23.2647,23.2647,22701.9499
2007-01-24 09:55:00,50.16,50.17,50.07,50.17,35654.596100278555,23.2694,23.274,23.2276,23.274,35654.5961
2007-01-24 10:00:00,50.18,50.18,50.13,50.15,42618.38440111421,23.2787,23.2787,23.2555,23.2647,42618.3844
2007-01-24 10:05:00,50.15,50.26,50.07,50.21,116713.09192200558,23.2647,23.3158,23.2276,23.2926,116713.0919
2007-01-24 10:10:00,50.21,50.26,50.2,50.24,101949.860724234,23.2926,23.3158,23.2879,23.3065,101949.8607
2007-01-24 10:15:00,50.23,50.37,50.23,50.33,259192.2005571031,23.3019,23.3668,23.3019,23.3482,259192.2006
2007-01-24 10:20:00,50.35,50.44,50.26,50.44,107938.71866295264,23.3575,23.3993,23.3158,23.3993,107938.7187
2007-01-24 10:25:00,50.43,50.44,50.26,50.31,74651.81058495822,23.3946,23.3993,23.3158,23.339,74651.8106
2007-01-24 10:30:00,50.3,50.34,50.29,50.3,41086.35097493036,23.3343,23.3529,23.3297,23.3343,41086.351
2007-01-24 10:35:00,50.3,50.33,50.24,50.26,156406.6852367688,23.3343,23.3482,23.3065,23.3158,156406.6852
2007-01-24 10:40:00,50.26,50.26,50.18,50.22,69637.88300835656,23.3158,23.3158,23.2787,23.2972,69637.883
2007-01-24 10:45:00,50.22,50.25,50.2,50.22,28830.08356545961,23.2972,23.3111,23.2879,23.2972,28830.0836
2007-01-24 10:50:00,50.22,50.25,50.18,50.2,52924.791086350975,23.2972,23.3111,23.2787,23.2879,52924.7911
2007-01-24 10:55:00,50.2,50.26,50.19,50.26,29526.46239554317,23.2879,23.3158,23.2833,23.3158,29526.4624
2007-01-24 11:00:00,50.24,50.26,50.19,50.25,33844.01114206128,23.3065,23.3158,23.2833,23.3111,33844.0111
2007-01-24 11:05:00,50.22,50.25,50.15,50.18,61420.61281337048,23.2972,23.3111,23.2647,23.2787,61420.6128
2007-01-24 11:10:00,50.17,50.19,50.12,50.15,96100.27855153204,23.274,23.2833,23.2508,23.2647,96100.2786
2007-01-24 11:15:00,50.16,50.17,50.13,50.16,102089.1364902507,23.2694,23.274,23.2555,23.2694,102089.1365
2007-01-24 11:20:00,50.16,50.17,50.12,50.16,92757.66016713092,23.2694,23.274,23.2508,23.2694,92757.6602
2007-01-24 11:25:00,50.15,50.17,50.15,50.15,9888.57938718663,23.2647,23.274,23.2647,23.2647,9888.5794
2007-01-24 11:30:00,50.16,50.17,50.13,50.15,20752.089136490253,23.2694,23.274,23.2555,23.2647,20752.0891
2007-01-24 11:35:00,50.15,50.15,50.12,50.12,46378.83008356546,23.2647,23.2647,23.2508,23.2508,46378.8301
2007-01-24 11:40:00,50.14,50.15,50.14,50.15,6545.961002785516,23.2601,23.2647,23.2601,23.2647,6545.961
2007-01-24 11:45:00,50.15,50.17,50.13,50.15,15041.782729805014,23.2647,23.274,23.2555,23.2647,15041.7827
2007-01-24 11:50:00,50.14,50.16,50.12,50.12,10724.23398328691,23.2601,23.2694,23.2508,23.2508,10724.234
2007-01-24 11:55:00,50.13,50.17,50.12,50.16,35933.14763231198,23.2555,23.274,23.2508,23.2694,35933.1476
2007-01-24 12:00:00,50.16,50.17,50.15,50.17,23955.43175487465,23.2694,23.274,23.2647,23.274,23955.4318
2007-01-24 12:05:00,50.17,50.17,50.15,50.15,12952.64623955432,23.274,23.274,23.2647,23.2647,12952.6462
2007-01-24 12:10:00,50.17,50.17,50.13,50.15,38579.38718662953,23.274,23.274,23.2555,23.2647,38579.3872
2007-01-24 12:15:00,50.15,50.15,50.15,50.15,8774.373259052925,23.2647,23.2647,23.2647,23.2647,8774.3733
2007-01-24 12:20:00,50.15,50.18,50.15,50.17,18802.228412256267,23.2647,23.2787,23.2647,23.274,18802.2284
2007-01-24 12:25:00,50.16,50.17,50.15,50.17,15181.058495821728,23.2694,23.274,23.2647,23.274,15181.0585
2007-01-24 12:30:00,50.16,50.17,50.14,50.15,9888.57938718663,23.2694,23.274,23.2601,23.2647,9888.5794
2007-01-24 12:35:00,50.15,50.17,50.12,50.13,21448.46796657382,23.2647,23.274,23.2508,23.2555,21448.468
2007-01-24 12:40:00,50.12,50.13,50.1,50.12,90111.42061281338,23.2508,23.2555,23.2415,23.2508,90111.4206
2007-01-24 12:45:00,50.12,50.19,50.11,50.15,41225.62674094708,23.2508,23.2833,23.2462,23.2647,41225.6267
2007-01-24 12:50:00,50.15,50.15,50.1,50.1,19220.05571030641,23.2647,23.2647,23.2415,23.2415,19220.0557
2007-01-24 12:55:00,50.12,50.15,50.1,50.15,9888.57938718663,23.2508,23.2647,23.2415,23.2647,9888.5794
2007-01-24 13:00:00,50.13,50.14,50.09,50.13,37325.90529247911,23.2555,23.2601,23.2369,23.2555,37325.9053
2007-01-24 13:05:00,50.12,50.13,50.03,50.04,95821.72701949862,23.2508,23.2555,23.2091,23.2137,95821.727
2007-01-24 13:10:00,50.04,50.16,50.04,50.09,27715.877437325908,23.2137,23.2694,23.2137,23.2369,27715.8774
2007-01-24 13:15:00,50.09,50.11,50.07,50.09,6824.512534818942,23.2369,23.2462,23.2276,23.2369,6824.5125
2007-01-24 13:20:00,50.08,50.09,50.03,50.04,17827.298050139278,23.2323,23.2369,23.2091,23.2137,17827.2981
2007-01-24 13:25:00,50.04,50.13,50.01,50.04,56824.51253481895,23.2137,23.2555,23.1998,23.2137,56824.5125
2007-01-24 13:30:00,50.04,50.04,49.95,50.03,72005.57103064067,23.2137,23.2137,23.172,23.2091,72005.571
2007-01-24 13:35:00,50.03,50.12,50.03,50.11,18245.125348189416,23.2091,23.2508,23.2091,23.2462,18245.1253
2007-01-24 13:40:00,50.09,50.14,50.07,50.07,27855.15320334262,23.2369,23.2601,23.2276,23.2276,27855.1532
2007-01-24 13:45:00,50.07,50.19,50.07,50.19,7799.442896935933,23.2276,23.2833,23.2276,23.2833,7799.4429
2007-01-24 13:50:00,50.18,50.21,50.12,50.15,63091.92200557103,23.2787,23.2926,23.2508,23.2647,63091.922
2007-01-24 13:55:00,50.15,50.26,50.13,50.17,38997.21448467967,23.2647,23.3158,23.2555,23.274,38997.2145
2007-01-24 14:00:00,50.15,50.19,50.1,50.17,16573.816155988858,23.2647,23.2833,23.2415,23.274,16573.8162
2007-01-24 14:05:00,50.17,50.2,50.13,50.13,15877.437325905294,23.274,23.2879,23.2555,23.2555,15877.4373
2007-01-24 14:10:00,50.15,50.2,50.14,50.18,8356.545961002786,23.2647,23.2879,23.2601,23.2787,8356.546
2007-01-24 14:15:00,50.18,50.2,50.09,50.09,41364.902506963794,23.2787,23.2879,23.2369,23.2369,41364.9025
2007-01-24 14:20:00,50.1,50.2,50.1,50.2,11002.785515320336,23.2415,23.2879,23.2415,23.2879,11002.7855
2007-01-24 14:25:00,50.2,50.21,50.18,50.2,12395.543175487466,23.2879,23.2926,23.2787,23.2879,12395.5432
2007-01-24 14:30:00,50.21,50.25,50.2,50.25,22144.846796657384,23.2926,23.3111,23.2879,23.3111,22144.8468
2007-01-24 14:35:00,50.25,50.37,50.22,50.33,83008.35654596101,23.3111,23.3668,23.2972,23.3482,83008.3565
2007-01-24 14:40:00,50.32,50.35,50.29,50.35,23955.43175487465,23.3436,23.3575,23.3297,23.3575,23955.4318
2007-01-24 14:45:00,50.35,50.37,50.34,50.35,24651.810584958217,23.3575,23.3668,23.3529,23.3575,24651.8106
2007-01-24 14:50:00,50.36,50.37,50.32,50.35,49582.172701949865,23.3622,23.3668,23.3436,23.3575,49582.1727
2007-01-24 14:55:00,50.35,50.37,50.32,50.33,28969.359331476324,23.3575,23.3668,23.3436,23.3482,28969.3593
2007-01-24 15:00:00,50.33,50.39,50.32,50.37,13370.473537604455,23.3482,23.3761,23.3436,23.3668,13370.4735
2007-01-24 15:05:00,50.37,50.4,50.36,50.38,22005.57103064067,23.3668,23.3807,23.3622,23.3714,22005.571
2007-01-24 15:10:00,50.37,50.38,50.32,50.33,25208.91364902507,23.3668,23.3714,23.3436,23.3482,25208.9136
2007-01-24 15:15:00,50.35,50.35,50.32,50.34,14763.231197771587,23.3575,23.3575,23.3436,23.3529,14763.2312
2007-01-24 15:20:00,50.33,50.34,50.2,50.27,51532.03342618384,23.3482,23.3529,23.2879,23.3204,51532.0334
2007-01-24 15:25:00,50.27,50.35,50.27,50.34,30222.841225626744,23.3204,23.3575,23.3204,23.3529,30222.8412
2007-01-24 15:30:00,50.34,50.34,50.26,50.27,41922.00557103064,23.3529,23.3529,23.3158,23.3204,41922.0056
2007-01-24 15:35:00,50.27,50.28,50.21,50.22,49303.621169916434,23.3204,23.325,23.2926,23.2972,49303.6212
2007-01-24 15:40:00,50.23,50.31,50.22,50.31,51532.03342618384,23.3019,23.339,23.2972,23.339,51532.0334
2007-01-24 15:45:00,50.3,50.32,50.25,50.3,59331.47632311978,23.3343,23.3436,23.3111,23.3343,59331.4763
2007-01-24 15:50:00,50.3,50.32,50.26,50.32,55988.85793871867,23.3343,23.3436,23.3158,23.3436,55988.8579
2007-01-24 15:55:00,50.32,50.4,50.3,50.34,98467.96657381616,23.3436,23.3807,23.3343,23.3529,98467.9666
2007-01-25 09:30:00,50.98,51.55,50.98,51.37,371309.1922005571,23.6498,23.9142,23.6498,23.8307,371309.1922
2007-01-25 09:35:00,51.37,52.06,51.23,52.06,310863.50974930363,23.8307,24.1508,23.7658,24.1508,310863.5097
2007-01-25 09:40:00,52.06,52.66,51.98,52.47,407660.1671309192,24.1508,24.4291,24.1137,24.341,407660.1671
2007-01-25 09:45:00,52.48,52.59,52.2,52.37,375905.2924791087,24.3456,24.3967,24.2157,24.2946,375905.2925
2007-01-25 09:50:00,52.38,52.41,51.98,52.08,124512.53481894152,24.2992,24.3132,24.1137,24.1601,124512.5348
2007-01-25 09:55:00,52.08,52.2,52.03,52.14,121169.9164345404,24.1601,24.2157,24.1369,24.1879,121169.9164
2007-01-25 10:00:00,52.14,52.38,52.01,52.37,173119.77715877438,24.1879,24.2992,24.1276,24.2946,173119.7772
2007-01-25 10:05:00,52.36,52.41,52.22,52.34,155431.75487465182,24.29,24.3132,24.225,24.2807,155431.7549
2007-01-25 10:10:00,52.34,52.35,52.26,52.31,55571.03064066853,24.2807,24.2853,24.2436,24.2668,55571.0306
2007-01-25 10:15:00,52.31,52.39,52.23,52.27,188857.93871866292,24.2668,24.3039,24.2297,24.2482,188857.9387
2007-01-25 10:20:00,52.28,52.37,52.17,52.31,210863.50974930363,24.2529,24.2946,24.2018,24.2668,210863.5097
2007-01-25 10:25:00,52.31,52.34,52.18,52.25,99442.89693593315,24.2668,24.2807,24.2065,24.2389,99442.8969
2007-01-25 10:30:00,52.25,52.38,52.03,52.34,172005.57103064068,24.2389,24.2992,24.1369,24.2807,172005.571
2007-01-25 10:35:00,52.34,52.41,51.85,52.31,162256.26740947075,24.2807,24.3132,24.0534,24.2668,162256.2674
2007-01-25 10:40:00,52.31,52.46,52.29,52.39,273816.155988858,24.2668,24.3364,24.2575,24.3039,273816.156
2007-01-25 10:45:00,52.39,52.41,52.15,52.31,194846.79665738164,24.3039,24.3132,24.1925,24.2668,194846.7967
2007-01-25 10:50:00,52.33,52.38,52.28,52.37,76323.11977715878,24.276,24.2992,24.2529,24.2946,76323.1198
2007-01-25 10:55:00,52.36,52.59,52.23,52.33,238300.8356545961,24.29,24.3967,24.2297,24.276,238300.8357
2007-01-25 11:00:00,52.36,52.53,52.34,52.43,208077.99442896937,24.29,24.3688,24.2807,24.3224,208077.9944
2007-01-25 11:05:00,52.4,52.59,52.38,52.44,105153.2033426184,24.3085,24.3967,24.2992,24.3271,105153.2033
2007-01-25 11:10:00,52.44,52.54,52.4,52.46,76740.94707520891,24.3271,24.3735,24.3085,24.3364,76740.9471
2007-01-25 11:15:00,52.46,52.46,52.23,52.31,386211.6991643455,24.3364,24.3364,24.2297,24.2668,386211.6992
2007-01-25 11:20:00,52.34,52.39,52.3,52.36,76740.94707520891,24.2807,24.3039,24.2621,24.29,76740.9471
2007-01-25 11:25:00,52.36,52.39,52.27,52.36,38857.93871866296,24.29,24.3039,24.2482,24.29,38857.9387
2007-01-25 11:30:00,52.36,52.41,52.31,52.31,59331.47632311978,24.29,24.3132,24.2668,24.2668,59331.4763
2007-01-25 11:35:00,52.31,52.33,52.2,52.32,97214.48467966574,24.2668,24.276,24.2157,24.2714,97214.4847
2007-01-25 11:40:00,52.32,52.34,52.13,52.31,83704.73537604457,24.2714,24.2807,24.1833,24.2668,83704.7354
2007-01-25 11:45:00,52.31,52.34,52.24,52.32,64902.50696378831,24.2668,24.2807,24.2343,24.2714,64902.507
2007-01-25 11:50:00,52.32,52.34,52.27,52.27,99860.72423398327,24.2714,24.2807,24.2482,24.2482,99860.7242
2007-01-25 11:55:00,52.29,52.32,52.27,52.3,40947.07520891365,24.2575,24.2714,24.2482,24.2621,40947.0752
2007-01-25 12:00:00,52.3,52.31,52.28,52.28,56685.23676880224,24.2621,24.2668,24.2529,24.2529,56685.2368
2007-01-25 12:05:00,52.28,52.31,51.94,52.21,176044.56824512535,24.2529,24.2668,24.0951,24.2204,176044.5682
2007-01-25 12:10:00,52.21,52.22,52.16,52.21,42339.83286908078,24.2204,24.225,24.1972,24.2204,42339.8329
2007-01-25 12:15:00,52.21,52.24,52.18,52.21,37604.45682451253,24.2204,24.2343,24.2065,24.2204,37604.4568
2007-01-25 12:20:00,52.21,52.21,52.09,52.2,53899.72144846797,24.2204,24.2204,24.1647,24.2157,53899.7214
2007-01-25 12:25:00,52.19,52.19,52.13,52.17,48050.13927576602,24.2111,24.2111,24.1833,24.2018,48050.1393
2007-01-25 12:30:00,52.17,52.18,52.09,52.1,108217.27019498608,24.2018,24.2065,24.1647,24.1694,108217.2702
2007-01-25 12:35:00,52.11,52.26,52.09,52.23,47493.03621169917,24.174,24.2436,24.1647,24.2297,47493.0362
2007-01-25 12:40:00,52.23,52.27,52.17,52.22,27437.32590529248,24.2297,24.2482,24.2018,24.225,27437.3259
2007-01-25 12:45:00,52.24,52.28,52.22,52.28,37604.45682451253,24.2343,24.2529,24.225,24.2529,37604.4568
2007-01-25 12:50:00,52.28,52.29,52.2,52.24,61559.88857938719,24.2529,24.2575,24.2157,24.2343,61559.8886
2007-01-25 12:55:00,52.24,52.26,52.16,52.19,37604.45682451253,24.2343,24.2436,24.1972,24.2111,37604.4568
2007-01-25 13:00:00,52.18,52.2,52.06,52.2,44986.072423398335,24.2065,24.2157,24.1508,24.2157,44986.0724
2007-01-25 13:05:00,52.19,52.27,52.18,52.23,60863.50974930362,24.2111,24.2482,24.2065,24.2297,60863.5097
2007-01-25 13:10:00,52.23,52.23,52.02,52.17,62813.37047353761,24.2297,24.2297,24.1322,24.2018,62813.3705
2007-01-25 13:15:00,52.18,52.26,52.17,52.26,61002.785515320335,24.2065,24.2436,24.2018,24.2436,61002.7855
2007-01-25 13:20:00,52.25,52.34,52.25,52.34,43732.59052924792,24.2389,24.2807,24.2389,24.2807,43732.5905
2007-01-25 13:25:00,52.34,52.34,52.28,52.34,18941.504178272982,24.2807,24.2807,24.2529,24.2807,18941.5042
2007-01-25 13:30:00,52.34,52.36,52.19,52.33,47353.760445682456,24.2807,24.29,24.2111,24.276,47353.7604
2007-01-25 13:35:00,52.33,52.34,52.26,52.31,51810.58495821728,24.276,24.2807,24.2436,24.2668,51810.585
2007-01-25 13:40:00,52.31,52.31,52.25,52.29,56267.40947075209,24.2668,24.2668,24.2389,24.2575,56267.4095
2007-01-25 13:45:00,52.29,52.31,52.26,52.31,441782.729805014,24.2575,24.2668,24.2436,24.2668,441782.7298
2007-01-25 13:50:00,52.31,52.33,52.2,52.3,51810.58495821728,24.2668,24.276,24.2157,24.2621,51810.585
2007-01-25 13:55:00,52.29,52.34,52.28,52.3,32172.70194986073,24.2575,24.2807,24.2529,24.2621,32172.7019
2007-01-25 14:00:00,52.29,52.3,52.2,52.25,68802.22841225627,24.2575,24.2621,24.2157,24.2389,68802.2284
2007-01-25 14:05:00,52.25,52.3,52.24,52.29,55153.203342618384,24.2389,24.2621,24.2343,24.2575,55153.2033
2007-01-25 14:10:00,52.3,52.31,52.26,52.27,44568.24512534819,24.2621,24.2668,24.2436,24.2482,44568.2451
2007-01-25 14:15:00,52.26,52.31,52.24,52.26,60306.40668523677,24.2436,24.2668,24.2343,24.2436,60306.4067
2007-01-25 14:20:00,52.26,52.33,52.24,52.25,49164.34540389972,24.2436,24.276,24.2343,24.2389,49164.3454
2007-01-25 14:25:00,52.25,52.28,52.2,52.26,52367.68802228413,24.2389,24.2529,24.2157,24.2436,52367.688
2007-01-25 14:30:00,52.24,52.27,52.22,52.23,36908.07799442897,24.2343,24.2482,24.225,24.2297,36908.078
2007-01-25 14:35:00,52.23,52.29,52.21,52.27,72562.67409470753,24.2297,24.2575,24.2204,24.2482,72562.6741
2007-01-25 14:40:00,52.27,52.28,52.2,52.24,34679.66573816156,24.2482,24.2529,24.2157,24.2343,34679.6657
2007-01-25 14:45:00,52.25,52.27,52.21,52.23,29526.46239554317,24.2389,24.2482,24.2204,24.2297,29526.4624
2007-01-25 14:50:00,52.23,52.28,52.23,52.26,44150.41782729805,24.2297,24.2529,24.2297,24.2436,44150.4178
2007-01-25 14:55:00,52.26,52.27,52.25,52.25,40668.52367688023,24.2436,24.2482,24.2389,24.2389,40668.5237
2007-01-25 15:00:00,52.25,52.26,52.17,52.21,59888.57938718663,24.2389,24.2436,24.2018,24.2204,59888.5794
2007-01-25 15:05:00,52.21,52.21,52.11,52.13,47353.760445682456,24.2204,24.2204,24.174,24.1833,47353.7604
2007-01-25 15:10:00,52.13,52.16,52.04,52.13,75766.01671309193,24.1833,24.1972,24.1415,24.1833,75766.0167
2007-01-25 15:15:00,52.13,52.18,52.11,52.12,68105.84958217271,24.1833,24.2065,24.174,24.1786,68105.8496
2007-01-25 15:20:00,52.12,52.19,52.09,52.13,58774.373259052925,24.1786,24.2111,24.1647,24.1833,58774.3733
2007-01-25 15:25:00,52.13,52.22,52.07,52.17,60167.13091922006,24.1833,24.225,24.1554,24.2018,60167.1309
2007-01-25 15:30:00,52.15,52.22,52.11,52.18,92200.55710306409,24.1925,24.225,24.174,24.2065,92200.5571
2007-01-25 15:35:00,52.2,52.2,52.06,52.1,93175.48746518108,24.2157,24.2157,24.1508,24.1694,93175.4875
2007-01-25 15:40:00,52.1,52.16,52.03,52.05,110167.13091922006,24.1694,24.1972,24.1369,24.1462,110167.1309
2007-01-25 15:45:00,52.03,52.1,52.03,52.06,96378.83008356548,24.1369,24.1694,24.1369,24.1508,96378.8301
2007-01-25 15:50:00,52.06,52.07,52.04,52.05,119359.33147632312,24.1508,24.1554,24.1415,24.1462,119359.3315
2007-01-25 15:55:00,52.05,52.06,52.03,52.06,122005.57103064068,24.1462,24.1508,24.1369,24.1508,122005.571
2007-01-26 09:30:00,50.98,51.7,50.96,51.7,205431.75487465184,23.6498,23.9838,23.6405,23.9838,205431.7549
2007-01-26 09:35:00,51.69,51.8,51.57,51.7,150278.55153203342,23.9792,24.0302,23.9235,23.9838,150278.5515
2007-01-26 09:40:00,51.7,51.71,51.47,51.53,103064.06685236769,23.9838,23.9884,23.8771,23.9049,103064.0669
2007-01-26 09:45:00,51.52,51.64,51.5,51.57,55988.85793871867,23.9003,23.956,23.891,23.9235,55988.8579
2007-01-26 09:50:00,51.56,51.7,51.54,51.69,84401.11420612814,23.9188,23.9838,23.9096,23.9792,84401.1142
2007-01-26 09:55:00,51.71,51.88,51.7,51.83,75905.29247910864,23.9884,24.0673,23.9838,24.0441,75905.2925
2007-01-26 10:00:00,51.84,51.93,51.47,51.5,81337.04735376046,24.0487,24.0905,23.8771,23.891,81337.0474
2007-01-26 10:05:00,51.51,51.66,51.49,51.56,44428.96935933148,23.8956,23.9652,23.8864,23.9188,44428.9694
2007-01-26 10:10:00,51.58,51.65,51.51,51.55,52228.41225626741,23.9281,23.9606,23.8956,23.9142,52228.4123
2007-01-26 10:15:00,51.55,51.56,51.52,51.52,39554.31754874652,23.9142,23.9188,23.9003,23.9003,39554.3175
2007-01-26 10:20:00,51.52,51.61,51.5,51.6,44568.24512534819,23.9003,23.942,23.891,23.9374,44568.2451
2007-01-26 10:25:00,51.59,51.63,51.56,51.6,32729.80501392758,23.9328,23.9513,23.9188,23.9374,32729.805
2007-01-26 10:30:00,51.6,51.62,51.57,51.6,27437.32590529248,23.9374,23.9467,23.9235,23.9374,27437.3259
2007-01-26 10:35:00,51.59,51.76,51.57,51.59,41364.902506963794,23.9328,24.0116,23.9235,23.9328,41364.9025
2007-01-26 10:40:00,51.59,51.6,51.48,51.49,53203.342618384406,23.9328,23.9374,23.8817,23.8864,53203.3426
2007-01-26 10:45:00,51.49,51.53,51.47,51.47,54456.82451253482,23.8864,23.9049,23.8771,23.8771,54456.8245
2007-01-26 10:50:00,51.47,51.47,51.34,51.39,61977.71587743733,23.8771,23.8771,23.8168,23.84,61977.7159
2007-01-26 10:55:00,51.39,51.39,51.3,51.3,67409.47075208914,23.84,23.84,23.7982,23.7982,67409.4708
2007-01-26 11:00:00,51.3,51.34,51.23,51.33,32033.42618384401,23.7982,23.8168,23.7658,23.8121,32033.4262
2007-01-26 11:05:00,51.33,51.34,51.28,51.31,36072.42339832869,23.8121,23.8168,23.789,23.8029,36072.4234
2007-01-26 11:10:00,51.3,51.31,51.23,51.3,37743.73259052925,23.7982,23.8029,23.7658,23.7982,37743.7326
2007-01-26 11:15:00,51.29,51.42,51.29,51.42,42339.83286908078,23.7936,23.8539,23.7936,23.8539,42339.8329
2007-01-26 11:20:00,51.42,51.47,51.39,51.47,32451.25348189416,23.8539,23.8771,23.84,23.8771,32451.2535
2007-01-26 11:25:00,51.47,51.51,51.37,51.46,33704.73537604457,23.8771,23.8956,23.8307,23.8725,33704.7354
2007-01-26 11:30:00,51.44,51.46,51.39,51.42,65598.88579387187,23.8632,23.8725,23.84,23.8539,65598.8858
2007-01-26 11:35:00,51.42,51.43,51.34,51.38,54874.65181058496,23.8539,23.8585,23.8168,23.8353,54874.6518
2007-01-26 11:40:00,51.37,51.39,51.34,51.37,32729.80501392758,23.8307,23.84,23.8168,23.8307,32729.805
2007-01-26 11:45:00,51.37,51.41,51.34,51.37,48607.24233983287,23.8307,23.8493,23.8168,23.8307,48607.2423
2007-01-26 11:50:00,51.35,51.42,51.32,51.42,33147.632311977715,23.8214,23.8539,23.8075,23.8539,33147.6323
2007-01-26 11:55:00,51.39,51.45,51.35,51.38,32451.25348189416,23.84,23.8678,23.8214,23.8353,32451.2535
2007-01-26 12:00:00,51.38,51.44,51.34,51.36,101810.58495821728,23.8353,23.8632,23.8168,23.8261,101810.585
2007-01-26 12:05:00,51.34,51.37,51.3,51.35,44986.072423398335,23.8168,23.8307,23.7982,23.8214,44986.0724
2007-01-26 12:10:00,51.34,51.35,51.32,51.34,56267.40947075209,23.8168,23.8214,23.8075,23.8168,56267.4095
2007-01-26 12:15:00,51.34,51.35,51.33,51.34,43593.3147632312,23.8168,23.8214,23.8121,23.8168,43593.3148
2007-01-26 12:20:00,51.34,51.36,51.32,51.34,25487.4651810585,23.8168,23.8261,23.8075,23.8168,25487.4652
2007-01-26 12:25:00,51.34,51.34,51.32,51.32,16295.264623955432,23.8168,23.8168,23.8075,23.8075,16295.2646
2007-01-26 12:30:00,51.32,51.34,51.31,51.32,42339.83286908078,23.8075,23.8168,23.8029,23.8075,42339.8329
2007-01-26 12:35:00,51.32,51.34,51.3,51.3,50278.55153203343,23.8075,23.8168,23.7982,23.7982,50278.5515
2007-01-26 12:40:00,51.29,51.45,51.29,51.4,57660.16713091922,23.7936,23.8678,23.7936,23.8446,57660.1671
2007-01-26 12:45:00,51.4,51.4,51.27,51.32,32729.80501392758,23.8446,23.8446,23.7843,23.8075,32729.805
2007-01-26 12:50:00,51.31,51.35,51.31,51.34,44289.69359331477,23.8029,23.8214,23.8029,23.8168,44289.6936
2007-01-26 12:55:00,51.34,51.34,51.3,51.31,18384.401114206128,23.8168,23.8168,23.7982,23.8029,18384.4011
2007-01-26 13:00:00,51.32,51.33,51.3,51.32,14623.955431754875,23.8075,23.8121,23.7982,23.8075,14623.9554
2007-01-26 13:05:00,51.3,51.31,51.27,51.29,59888.57938718663,23.7982,23.8029,23.7843,23.7936,59888.5794
2007-01-26 13:10:00,51.29,51.3,51.21,51.24,32033.42618384401,23.7936,23.7982,23.7565,23.7704,32033.4262
2007-01-26 13:15:00,51.23,51.27,51.23,51.26,25766.01671309192,23.7658,23.7843,23.7658,23.7797,25766.0167
2007-01-26 13:20:00,51.26,51.28,51.2,51.22,41922.00557103064,23.7797,23.789,23.7518,23.7611,41922.0056
2007-01-26 13:25:00,51.23,51.26,51.21,51.21,22005.57103064067,23.7658,23.7797,23.7565,23.7565,22005.571
2007-01-26 13:30:00,51.21,51.23,51.19,51.22,69080.7799442897,23.7565,23.7658,23.7472,23.7611,69080.7799
2007-01-26 13:35:00,51.21,51.24,51.2,51.2,21587.74373259053,23.7565,23.7704,23.7518,23.7518,21587.7437
2007-01-26 13:40:00,51.21,51.22,51.19,51.21,27855.15320334262,23.7565,23.7611,23.7472,23.7565,27855.1532
2007-01-26 13:45:00,51.21,51.23,51.19,51.22,20194.9860724234,23.7565,23.7658,23.7472,23.7611,20194.9861
2007-01-26 13:50:00,51.21,51.27,51.16,51.26,50696.378830083566,23.7565,23.7843,23.7333,23.7797,50696.3788
2007-01-26 13:55:00,51.26,51.28,51.2,51.23,15041.782729805014,23.7797,23.789,23.7518,23.7658,15041.7827
2007-01-26 14:00:00,51.22,51.32,51.21,51.29,29665.73816155989,23.7611,23.8075,23.7565,23.7936,29665.7382
2007-01-26 14:05:00,51.28,51.29,51.21,51.28,33844.01114206128,23.789,23.7936,23.7565,23.789,33844.0111
2007-01-26 14:10:00,51.28,51.32,51.24,51.27,36072.42339832869,23.789,23.8075,23.7704,23.7843,36072.4234
2007-01-26 14:15:00,51.27,51.37,51.27,51.35,46935.93314763231,23.7843,23.8307,23.7843,23.8214,46935.9331
2007-01-26 14:20:00,51.35,51.37,51.32,51.33,39693.59331476323,23.8214,23.8307,23.8075,23.8121,39693.5933
2007-01-26 14:25:00,51.33,51.37,51.32,51.35,43175.48746518106,23.8121,23.8307,23.8075,23.8214,43175.4875
2007-01-26 14:30:00,51.35,51.36,51.29,51.29,47075.20891364903,23.8214,23.8261,23.7936,23.7936,47075.2089
2007-01-26 14:35:00,51.29,51.32,51.21,51.23,37743.73259052925,23.7936,23.8075,23.7565,23.7658,37743.7326
2007-01-26 14:40:00,51.23,51.27,51.23,51.24,16155.98885793872,23.7658,23.7843,23.7658,23.7704,16155.9889
2007-01-26 14:45:00,51.24,51.28,51.21,51.26,40947.07520891365,23.7704,23.789,23.7565,23.7797,40947.0752
2007-01-26 14:50:00,51.25,51.26,51.21,51.22,30779.944289693594,23.775,23.7797,23.7565,23.7611,30779.9443
2007-01-26 14:55:00,51.21,51.24,51.19,51.21,47493.03621169917,23.7565,23.7704,23.7472,23.7565,47493.0362
2007-01-26 15:00:00,51.2,51.26,51.2,51.21,32311.97771587744,23.7518,23.7797,23.7518,23.7565,32311.9777
2007-01-26 15:05:00,51.21,51.36,51.21,51.34,23676.880222841228,23.7565,23.8261,23.7565,23.8168,23676.8802
2007-01-26 15:10:00,51.34,51.36,51.3,51.35,37325.90529247911,23.8168,23.8261,23.7982,23.8214,37325.9053
2007-01-26 15:15:00,51.34,51.4,51.33,51.36,72562.67409470753,23.8168,23.8446,23.8121,23.8261,72562.6741
2007-01-26 15:20:00,51.35,51.37,51.29,51.34,49721.44846796658,23.8214,23.8307,23.7936,23.8168,49721.4485
2007-01-26 15:25:00,51.33,51.34,51.27,51.3,22562.674094707523,23.8121,23.8168,23.7843,23.7982,22562.6741
2007-01-26 15:30:00,51.3,51.33,51.27,51.33,46518.10584958218,23.7982,23.8121,23.7843,23.8121,46518.1058
2007-01-26 15:35:00,51.33,51.37,51.32,51.33,72005.57103064067,23.8121,23.8307,23.8075,23.8121,72005.571
2007-01-26 15:40:00,51.34,51.39,51.31,51.33,116295.26462395545,23.8168,23.84,23.8029,23.8121,116295.2646
2007-01-26 15:45:00,51.33,51.34,51.3,51.31,69220.0557103064,23.8121,23.8168,23.7982,23.8029,69220.0557
2007-01-26 15:50:00,51.31,51.36,51.27,51.32,136490.25069637885,23.8029,23.8261,23.7843,23.8075,136490.2507
2007-01-26 15:55:00,51.32,51.39,51.29,51.34,128551.5320334262,23.8075,23.84,23.7936,23.8168,128551.532
2007-01-29 09:30:00,50.98,51.06,50.88,50.99,108913.64902506964,23.6498,23.6869,23.6034,23.6544,108913.649
2007-01-29 09:35:00,51.0,51.05,50.85,50.85,81197.77158774374,23.6591,23.6823,23.5895,23.5895,81197.7716
2007-01-29 09:40:00,50.89,51.01,50.89,50.98,43036.21169916435,23.608,23.6637,23.608,23.6498,43036.2117
2007-01-29 09:45:00,50.98,51.01,50.73,50.76,145682.4512534819,23.6498,23.6637,23.5338,23.5477,145682.4513
2007-01-29 09:50:00,50.75,50.88,50.67,50.83,175766.01671309193,23.5431,23.6034,23.506,23.5802,175766.0167
2007-01-29 09:55:00,50.83,50.88,50.66,50.78,84401.11420612814,23.5802,23.6034,23.5013,23.557,84401.1142
2007-01-29 10:00:00,50.79,50.83,50.78,50.82,42618.38440111421,23.5616,23.5802,23.557,23.5756,42618.3844
2007-01-29 10:05:00,50.82,50.88,50.82,50.87,47771.58774373259,23.5756,23.6034,23.5756,23.5988,47771.5877
2007-01-29 10:10:00,50.87,50.9,50.83,50.86,38997.21448467967,23.5988,23.6127,23.5802,23.5941,38997.2145
2007-01-29 10:15:00,50.86,50.9,50.8,50.83,27437.32590529248,23.5941,23.6127,23.5663,23.5802,27437.3259
2007-01-29 10:20:00,50.83,50.89,50.83,50.87,13927.57660167131,23.5802,23.608,23.5802,23.5988,13927.5766
2007-01-29 10:25:00,50.88,50.92,50.8,50.8,64206.12813370474,23.6034,23.6219,23.5663,23.5663,64206.1281
2007-01-29 10:30:00,50.81,50.86,50.8,50.83,21448.46796657382,23.5709,23.5941,23.5663,23.5802,21448.468
2007-01-29 10:35:00,50.83,50.86,50.8,50.82,19916.43454038997,23.5802,23.5941,23.5663,23.5756,19916.4345
2007-01-29 10:40:00,50.82,50.86,50.82,50.84,35376.044568245125,23.5756,23.5941,23.5756,23.5848,35376.0446
2007-01-29 10:45:00,50.86,50.88,50.8,50.87,36350.97493036212,23.5941,23.6034,23.5663,23.5988,36350.9749
2007-01-29 10:50:00,50.86,50.91,50.81,50.91,17130.91922005571,23.5941,23.6173,23.5709,23.6173,17130.9192
2007-01-29 10:55:00,50.91,50.96,50.9,50.91,29247.91086350975,23.6173,23.6405,23.6127,23.6173,29247.9109
2007-01-29 11:00:00,50.9,50.91,50.83,50.88,28690.807799442897,23.6127,23.6173,23.5802,23.6034,28690.8078
2007-01-29 11:05:00,50.87,50.93,50.87,50.93,37325.90529247911,23.5988,23.6266,23.5988,23.6266,37325.9053
2007-01-29 11:10:00,50.93,50.96,50.93,50.96,33704.73537604457,23.6266,23.6405,23.6266,23.6405,33704.7354
2007-01-29 11:15:00,50.96,50.98,50.96,50.97,12395.543175487466,23.6405,23.6498,23.6405,23.6451,12395.5432
2007-01-29 11:20:00,50.98,50.98,50.97,50.97,44707.5208913649,23.6498,23.6498,23.6451,23.6451,44707.5209
2007-01-29 11:25:00,50.98,51.01,50.97,50.98,126462.39554317547,23.6498,23.6637,23.6451,23.6498,126462.3955
2007-01-29 11:30:00,50.98,50.98,50.93,50.93,19080.77994428969,23.6498,23.6498,23.6266,23.6266,19080.7799
2007-01-29 11:35:00,50.93,50.98,50.93,50.96,22144.846796657384,23.6266,23.6498,23.6266,23.6405,22144.8468
2007-01-29 11:40:00,50.95,50.96,50.91,50.96,28412.25626740948,23.6359,23.6405,23.6173,23.6405,28412.2563
2007-01-29 11:45:00,50.96,50.99,50.96,50.97,59192.20055710307,23.6405,23.6544,23.6405,23.6451,59192.2006
2007-01-29 11:50:00,50.96,50.99,50.96,50.97,65738.16155988858,23.6405,23.6544,23.6405,23.6451,65738.1616
2007-01-29 11:55:00,50.96,50.99,50.96,50.96,28830.08356545961,23.6405,23.6544,23.6405,23.6405,28830.0836
2007-01-29 12:00:00,50.96,50.97,50.88,50.93,39415.04178272981,23.6405,23.6451,23.6034,23.6266,39415.0418
2007-01-29 12:05:00,50.92,50.98,50.92,50.98,46518.10584958218,23.6219,23.6498,23.6219,23.6498,46518.1058
2007-01-29 12:10:00,50.98,51.02,50.97,51.01,43454.03899721448,23.6498,23.6683,23.6451,23.6637,43454.039
2007-01-29 12:15:00,51.01,51.06,50.99,51.05,66434.54038997214,23.6637,23.6869,23.6544,23.6823,66434.5404
2007-01-29 12:20:00,51.05,51.07,51.04,51.04,40807.79944289694,23.6823,23.6915,23.6776,23.6776,40807.7994
2007-01-29 12:25:00,51.04,51.04,51.0,51.04,17409.47075208914,23.6776,23.6776,23.6591,23.6776,17409.4708
2007-01-29 12:30:00,51.04,51.04,50.99,51.02,30362.116991643456,23.6776,23.6776,23.6544,23.6683,30362.117
2007-01-29 12:35:00,51.02,51.03,50.99,51.01,27019.49860724234,23.6683,23.673,23.6544,23.6637,27019.4986
2007-01-29 12:40:00,51.0,51.03,50.97,50.97,27437.32590529248,23.6591,23.673,23.6451,23.6451,27437.3259
2007-01-29 12:45:00,50.97,51.03,50.97,50.99,18662.952646239555,23.6451,23.673,23.6451,23.6544,18662.9526
2007-01-29 12:50:00,50.99,51.01,50.97,50.97,53064.066852367694,23.6544,23.6637,23.6451,23.6451,53064.0669
2007-01-29 12:55:00,50.98,51.0,50.98,51.0,17827.298050139278,23.6498,23.6591,23.6498,23.6591,17827.2981
2007-01-29 13:00:00,51.0,51.02,50.99,51.01,33426.183844011146,23.6591,23.6683,23.6544,23.6637,33426.1838
2007-01-29 13:05:00,51.01,51.03,51.01,51.01,17827.298050139278,23.6637,23.673,23.6637,23.6637,17827.2981
2007-01-29 13:10:00,51.01,51.04,51.01,51.03,24094.707520891367,23.6637,23.6776,23.6637,23.673,24094.7075
2007-01-29 13:15:00,51.04,51.04,51.01,51.03,38857.93871866296,23.6776,23.6776,23.6637,23.673,38857.9387
2007-01-29 13:20:00,51.03,51.04,51.01,51.04,19777.15877437326,23.673,23.6776,23.6637,23.6776,19777.1588
2007-01-29 13:25:00,51.03,51.04,51.01,51.01,16295.264623955432,23.673,23.6776,23.6637,23.6637,16295.2646
2007-01-29 13:30:00,51.01,51.02,50.98,50.99,47075.20891364903,23.6637,23.6683,23.6498,23.6544,47075.2089
2007-01-29 13:35:00,50.99,50.99,50.93,50.99,73676.88022284122,23.6544,23.6544,23.6266,23.6544,73676.8802
2007-01-29 13:40:00,50.98,50.99,50.91,50.94,33983.28690807799,23.6498,23.6544,23.6173,23.6312,33983.2869
2007-01-29 13:45:00,50.93,50.93,50.87,50.91,60306.40668523677,23.6266,23.6266,23.5988,23.6173,60306.4067
2007-01-29 13:50:00,50.91,50.94,50.81,50.82,78272.98050139277,23.6173,23.6312,23.5709,23.5756,78272.9805
2007-01-29 13:55:00,50.83,50.87,50.78,50.79,49582.172701949865,23.5802,23.5988,23.557,23.5616,49582.1727
2007-01-29 14:00:00,50.8,50.84,50.76,50.77,84540.38997214485,23.5663,23.5848,23.5477,23.5524,84540.39
2007-01-29 14:05:00,50.78,50.83,50.77,50.77,36350.97493036212,23.557,23.5802,23.5524,23.5524,36350.9749
2007-01-29 14:10:00,50.77,50.82,50.73,50.74,45961.00278551533,23.5524,23.5756,23.5338,23.5384,45961.0028
2007-01-29 14:15:00,50.74,50.83,50.74,50.78,70612.81337047354,23.5384,23.5802,23.5384,23.557,70612.8134
2007-01-29 14:20:00,50.78,50.81,50.75,50.76,35376.044568245125,23.557,23.5709,23.5431,23.5477,35376.0446
2007-01-29 14:25:00,50.74,50.82,50.73,50.81,40250.696378830085,23.5384,23.5756,23.5338,23.5709,40250.6964
2007-01-29 14:30:00,50.81,50.82,50.79,50.81,17548.74651810585,23.5709,23.5756,23.5616,23.5709,17548.7465
2007-01-29 14:35:00,50.81,50.82,50.8,50.81,34401.114206128135,23.5709,23.5756,23.5663,23.5709,34401.1142
2007-01-29 14:40:00,50.81,50.82,50.8,50.8,18941.504178272982,23.5709,23.5756,23.5663,23.5663,18941.5042
2007-01-29 14:45:00,50.8,50.82,50.8,50.82,32311.97771587744,23.5663,23.5756,23.5663,23.5756,32311.9777
2007-01-29 14:50:00,50.82,50.82,50.79,50.8,56824.51253481895,23.5756,23.5756,23.5616,23.5663,56824.5125
2007-01-29 14:55:00,50.78,50.83,50.77,50.79,41364.902506963794,23.557,23.5802,23.5524,23.5616,41364.9025
2007-01-29 15:00:00,50.8,50.83,50.8,50.83,28690.807799442897,23.5663,23.5802,23.5663,23.5802,28690.8078
2007-01-29 15:05:00,50.83,50.86,50.82,50.85,74094.70752089137,23.5802,23.5941,23.5756,23.5895,74094.7075
2007-01-29 15:10:00,50.86,50.89,50.86,50.86,20891.364902506964,23.5941,23.608,23.5941,23.5941,20891.3649
2007-01-29 15:15:00,50.86,50.88,50.84,50.85,34958.21727019499,23.5941,23.6034,23.5848,23.5895,34958.2173
2007-01-29 15:20:00,50.86,50.86,50.82,50.83,41922.00557103064,23.5941,23.5941,23.5756,23.5802,41922.0056
2007-01-29 15:25:00,50.83,50.86,50.82,50.85,36350.97493036212,23.5802,23.5941,23.5756,23.5895,36350.9749
2007-01-29 15:30:00,50.83,50.86,50.83,50.85,22562.674094707523,23.5802,23.5941,23.5802,23.5895,22562.6741
2007-01-29 15:35:00,50.86,50.88,50.85,50.88,40947.07520891365,23.5941,23.6034,23.5895,23.6034,40947.0752
2007-01-29 15:40:00,50.88,50.91,50.86,50.87,55571.03064066853,23.6034,23.6173,23.5941,23.5988,55571.0306
2007-01-29 15:45:00,50.87,50.89,50.84,50.89,23676.880222841228,23.5988,23.608,23.5848,23.608,23676.8802
2007-01-29 15:50:00,50.89,50.91,50.88,50.89,33286.908077994434,23.608,23.6173,23.6034,23.608,33286.9081
2007-01-29 15:55:00,50.89,50.93,50.89,50.9,73259.05292479109,23.608,23.6266,23.608,23.6127,73259.0529
2007-01-30 09:30:00,50.96,50.96,50.88,50.91,38997.21448467967,23.6405,23.6405,23.6034,23.6173,38997.2145
2007-01-30 09:35:00,50.92,51.16,50.88,51.04,82869.0807799443,23.6219,23.7333,23.6034,23.6776,82869.0808
2007-01-30 09:40:00,51.04,51.16,51.04,51.08,26462.395543175488,23.6776,23.7333,23.6776,23.6962,26462.3955
2007-01-30 09:45:00,51.09,51.16,51.06,51.14,53064.066852367694,23.7008,23.7333,23.6869,23.724,53064.0669
2007-01-30 09:50:00,51.14,51.31,51.14,51.31,56128.13370473538,23.724,23.8029,23.724,23.8029,56128.1337
2007-01-30 09:55:00,51.3,51.34,51.21,51.32,103621.16991643456,23.7982,23.8168,23.7565,23.8075,103621.1699
2007-01-30 10:00:00,51.31,51.31,51.2,51.21,48189.41504178273,23.8029,23.8029,23.7518,23.7565,48189.415
2007-01-30 10:05:00,51.21,51.21,51.09,51.19,33286.908077994434,23.7565,23.7565,23.7008,23.7472,33286.9081
2007-01-30 10:10:00,51.18,51.19,51.13,51.16,124094.70752089136,23.7426,23.7472,23.7194,23.7333,124094.7075
2007-01-30 10:15:00,51.15,51.21,51.15,51.2,33286.908077994434,23.7286,23.7565,23.7286,23.7518,33286.9081
2007-01-30 10:20:00,51.19,51.21,51.16,51.19,31337.04735376045,23.7472,23.7565,23.7333,23.7472,31337.0474
2007-01-30 10:25:00,51.19,51.27,51.16,51.27,74233.98328690809,23.7472,23.7843,23.7333,23.7843,74233.9833
2007-01-30 10:30:00,51.26,51.27,51.24,51.24,104874.65181058495,23.7797,23.7843,23.7704,23.7704,104874.6518
2007-01-30 10:35:00,51.25,51.26,51.16,51.21,45961.00278551533,23.775,23.7797,23.7333,23.7565,45961.0028
2007-01-30 10:40:00,51.21,51.24,51.16,51.2,32172.70194986073,23.7565,23.7704,23.7333,23.7518,32172.7019
2007-01-30 10:45:00,51.2,51.21,51.16,51.18,31337.04735376045,23.7518,23.7565,23.7333,23.7426,31337.0474
2007-01-30 10:50:00,51.19,51.23,51.13,51.2,85376.04456824512,23.7472,23.7658,23.7194,23.7518,85376.0446
2007-01-30 10:55:00,51.2,51.22,51.16,51.16,26183.844011142064,23.7518,23.7611,23.7333,23.7333,26183.844
2007-01-30 11:00:00,51.18,51.19,51.13,51.16,21309.192200557103,23.7426,23.7472,23.7194,23.7333,21309.1922
2007-01-30 11:05:00,51.16,51.19,51.16,51.18,14484.679665738162,23.7333,23.7472,23.7333,23.7426,14484.6797
2007-01-30 11:10:00,51.17,51.19,51.16,51.19,37604.45682451253,23.7379,23.7472,23.7333,23.7472,37604.4568
2007-01-30 11:15:00,51.2,51.23,51.17,51.23,41086.35097493036,23.7518,23.7658,23.7379,23.7658,41086.351
2007-01-30 11:20:00,51.23,51.3,51.23,51.27,89693.59331476323,23.7658,23.7982,23.7658,23.7843,89693.5933
2007-01-30 11:25:00,51.28,51.3,51.26,51.26,50417.82729805014,23.789,23.7982,23.7797,23.7797,50417.8273
2007-01-30 11:30:00,51.25,51.29,51.19,51.19,46100.27855153204,23.775,23.7936,23.7472,23.7472,46100.2786
2007-01-30 11:35:00,51.2,51.22,51.16,51.18,41364.902506963794,23.7518,23.7611,23.7333,23.7426,41364.9025
2007-01-30 11:40:00,51.19,51.22,51.16,51.19,24373.2590529248,23.7472,23.7611,23.7333,23.7472,24373.2591
2007-01-30 11:45:00,51.2,51.21,51.17,51.19,27298.05013927577,23.7518,23.7565,23.7379,23.7472,27298.0501
2007-01-30 11:50:00,51.2,51.21,51.16,51.17,15738.16155988858,23.7518,23.7565,23.7333,23.7379,15738.1616
2007-01-30 11:55:00,51.17,51.21,51.16,51.17,21169.91643454039,23.7379,23.7565,23.7333,23.7379,21169.9164
2007-01-30 12:00:00,51.17,51.2,51.16,51.2,9331.476323119778,23.7379,23.7518,23.7333,23.7518,9331.4763
2007-01-30 12:05:00,51.2,51.31,51.2,51.24,67409.47075208914,23.7518,23.8029,23.7518,23.7704,67409.4708
2007-01-30 12:10:00,51.24,51.24,51.23,51.23,9331.476323119778,23.7704,23.7704,23.7658,23.7658,9331.4763
2007-01-30 12:15:00,51.23,51.24,51.2,51.23,26323.119777158776,23.7658,23.7704,23.7518,23.7658,26323.1198
2007-01-30 12:20:00,51.23,51.24,51.23,51.23,22701.949860724235,23.7658,23.7704,23.7658,23.7658,22701.9499
2007-01-30 12:25:00,51.24,51.25,51.2,51.22,29247.91086350975,23.7704,23.775,23.7518,23.7611,29247.9109
2007-01-30 12:30:00,51.22,51.23,51.19,51.23,60445.68245125349,23.7611,23.7658,23.7472,23.7658,60445.6825
2007-01-30 12:35:00,51.23,51.32,51.19,51.26,80083.56545961004,23.7658,23.8075,23.7472,23.7797,80083.5655
2007-01-30 12:40:00,51.27,51.27,51.22,51.23,56963.78830083566,23.7843,23.7843,23.7611,23.7658,56963.7883
2007-01-30 12:45:00,51.22,51.25,51.22,51.25,16991.643454038996,23.7611,23.775,23.7611,23.775,16991.6435
2007-01-30 12:50:00,51.24,51.25,51.23,51.23,6406.6852367688025,23.7704,23.775,23.7658,23.7658,6406.6852
2007-01-30 12:55:00,51.23,51.24,51.21,51.24,55988.85793871867,23.7658,23.7704,23.7565,23.7704,55988.8579
2007-01-30 13:00:00,51.24,51.24,51.21,51.24,39136.490250696384,23.7704,23.7704,23.7565,23.7704,39136.4903
2007-01-30 13:05:00,51.23,51.24,51.19,51.2,38857.93871866296,23.7658,23.7704,23.7472,23.7518,38857.9387
2007-01-30 13:10:00,51.2,51.24,51.2,51.23,52924.791086350975,23.7518,23.7704,23.7518,23.7658,52924.7911
2007-01-30 13:15:00,51.22,51.23,51.21,51.22,11559.888579387189,23.7611,23.7658,23.7565,23.7611,11559.8886
2007-01-30 13:20:00,51.22,51.24,51.19,51.22,37465.18105849582,23.7611,23.7704,23.7472,23.7611,37465.1811
2007-01-30 13:25:00,51.23,51.23,51.21,51.21,9610.027855153205,23.7658,23.7658,23.7565,23.7565,9610.0279
2007-01-30 13:30:00,51.21,51.26,51.15,51.24,116434.54038997216,23.7565,23.7797,23.7286,23.7704,116434.5404
2007-01-30 13:35:00,51.24,51.24,51.19,51.21,5988.857938718664,23.7704,23.7704,23.7472,23.7565,5988.8579
2007-01-30 13:40:00,51.21,51.26,51.2,51.21,21448.46796657382,23.7565,23.7797,23.7518,23.7565,21448.468
2007-01-30 13:45:00,51.21,51.34,51.21,51.34,93314.76323119778,23.7565,23.8168,23.7565,23.8168,93314.7632
2007-01-30 13:50:00,51.34,51.34,51.25,51.28,73816.15598885794,23.8168,23.8168,23.775,23.789,73816.156
2007-01-30 13:55:00,51.27,51.44,51.27,51.42,66573.81615598887,23.7843,23.8632,23.7843,23.8539,66573.8162
2007-01-30 14:00:00,51.42,51.44,51.37,51.39,37465.18105849582,23.8539,23.8632,23.8307,23.84,37465.1811
2007-01-30 14:05:00,51.39,51.44,51.36,51.36,23676.880222841228,23.84,23.8632,23.8261,23.8261,23676.8802
2007-01-30 14:10:00,51.34,51.39,51.29,51.35,25069.63788300836,23.8168,23.84,23.7936,23.8214,25069.6379
2007-01-30 14:15:00,51.35,51.37,51.34,51.36,33426.183844011146,23.8214,23.8307,23.8168,23.8261,33426.1838
2007-01-30 14:20:00,51.37,51.38,51.35,51.37,15459.610027855157,23.8307,23.8353,23.8214,23.8307,15459.61
2007-01-30 14:25:00,51.37,51.44,51.37,51.43,50696.378830083566,23.8307,23.8632,23.8307,23.8585,50696.3788
2007-01-30 14:30:00,51.42,51.46,51.39,51.46,51949.86072423399,23.8539,23.8725,23.84,23.8725,51949.8607
2007-01-30 14:35:00,51.45,51.48,51.45,51.48,32033.42618384401,23.8678,23.8817,23.8678,23.8817,32033.4262
2007-01-30 14:40:00,51.47,51.52,51.47,51.49,57660.16713091922,23.8771,23.9003,23.8771,23.8864,57660.1671
2007-01-30 14:45:00,51.49,51.5,51.49,51.49,13649.025069637884,23.8864,23.891,23.8864,23.8864,13649.0251
2007-01-30 14:50:00,51.49,51.49,51.44,51.44,45821.72701949861,23.8864,23.8864,23.8632,23.8632,45821.727
2007-01-30 14:55:00,51.44,51.6,51.44,51.57,62534.818941504185,23.8632,23.9374,23.8632,23.9235,62534.8189
2007-01-30 15:00:00,51.57,51.6,51.56,51.59,39554.31754874652,23.9235,23.9374,23.9188,23.9328,39554.3175
2007-01-30 15:05:00,51.59,51.64,51.56,51.63,51810.58495821728,23.9328,23.956,23.9188,23.9513,51810.585
2007-01-30 15:10:00,51.63,51.64,51.59,51.6,44568.24512534819,23.9513,23.956,23.9328,23.9374,44568.2451
2007-01-30 15:15:00,51.61,51.62,51.58,51.61,50835.654596100285,23.942,23.9467,23.9281,23.942,50835.6546
2007-01-30 15:20:00,51.6,51.64,51.58,51.62,40389.9721448468,23.9374,23.956,23.9281,23.9467,40389.9721
2007-01-30 15:25:00,51.61,51.67,51.61,51.62,49303.621169916434,23.942,23.9699,23.942,23.9467,49303.6212
2007-01-30 15:30:00,51.62,51.66,51.62,51.64,75348.1894150418,23.9467,23.9652,23.9467,23.956,75348.1894
2007-01-30 15:35:00,51.65,51.66,51.62,51.66,71169.9164345404,23.9606,23.9652,23.9467,23.9652,71169.9164
2007-01-30 15:40:00,51.66,51.69,51.62,51.69,44289.69359331477,23.9652,23.9792,23.9467,23.9792,44289.6936
2007-01-30 15:45:00,51.69,51.7,51.62,51.67,54317.54874651811,23.9792,23.9838,23.9467,23.9699,54317.5487
2007-01-30 15:50:00,51.67,51.7,51.63,51.63,78133.70473537604,23.9699,23.9838,23.9513,23.9513,78133.7047
2007-01-30 15:55:00,51.64,51.69,51.61,51.69,107103.06406685236,23.956,23.9792,23.942,23.9792,107103.0641
2007-01-31 09:30:00,51.43,51.43,51.27,51.34,66852.36768802229,23.8585,23.8585,23.7843,23.8168,66852.3677
2007-01-31 09:35:00,51.36,51.41,51.3,51.34,81754.87465181059,23.8261,23.8493,23.7982,23.8168,81754.8747
2007-01-31 09:40:00,51.34,51.37,51.22,51.23,41643.45403899722,23.8168,23.8307,23.7611,23.7658,41643.454
2007-01-31 09:45:00,51.24,51.32,51.14,51.18,34679.66573816156,23.7704,23.8075,23.724,23.7426,34679.6657
2007-01-31 09:50:00,51.18,51.27,51.14,51.18,34818.94150417828,23.7426,23.7843,23.724,23.7426,34818.9415
2007-01-31 09:55:00,51.17,51.27,51.12,51.14,45264.62395543176,23.7379,23.7843,23.7147,23.724,45264.624
2007-01-31 10:00:00,51.16,51.16,51.08,51.08,22562.674094707523,23.7333,23.7333,23.6962,23.6962,22562.6741
2007-01-31 10:05:00,51.09,51.11,51.05,51.11,29526.46239554317,23.7008,23.7101,23.6823,23.7101,29526.4624
2007-01-31 10:10:00,51.11,51.15,51.06,51.09,26880.22284122563,23.7101,23.7286,23.6869,23.7008,26880.2228
2007-01-31 10:15:00,51.09,51.12,51.07,51.09,54735.37604456825,23.7008,23.7147,23.6915,23.7008,54735.376
2007-01-31 10:20:00,51.09,51.09,51.03,51.07,35515.32033426184,23.7008,23.7008,23.673,23.6915,35515.3203
2007-01-31 10:25:00,51.08,51.14,51.06,51.14,21727.01949860724,23.6962,23.724,23.6869,23.724,21727.0195
2007-01-31 10:30:00,51.14,51.19,51.12,51.17,16573.816155988858,23.724,23.7472,23.7147,23.7379,16573.8162
2007-01-31 10:35:00,51.17,51.23,51.17,51.2,71309.19220055711,23.7379,23.7658,23.7379,23.7518,71309.1922
2007-01-31 10:40:00,51.19,51.23,51.17,51.21,49860.72423398329,23.7472,23.7658,23.7379,23.7565,49860.7242
2007-01-31 10:45:00,51.21,51.21,51.19,51.21,8356.545961002786,23.7565,23.7565,23.7472,23.7565,8356.546
2007-01-31 10:50:00,51.21,51.21,51.06,51.06,28551.532033426185,23.7565,23.7565,23.6869,23.6869,28551.532
2007-01-31 10:55:00,51.06,51.14,51.06,51.09,35097.4930362117,23.6869,23.724,23.6869,23.7008,35097.493
2007-01-31 11:00:00,51.09,51.13,51.06,51.09,49303.621169916434,23.7008,23.7194,23.6869,23.7008,49303.6212
2007-01-31 11:05:00,51.09,51.11,51.04,51.09,25208.91364902507,23.7008,23.7101,23.6776,23.7008,25208.9136
2007-01-31 11:10:00,51.07,51.09,51.06,51.08,10167.130919220055,23.6915,23.7008,23.6869,23.6962,10167.1309
2007-01-31 11:15:00,51.07,51.08,51.02,51.04,24373.2590529248,23.6915,23.6962,23.6683,23.6776,24373.2591
2007-01-31 11:20:00,51.04,51.04,50.98,50.99,49303.621169916434,23.6776,23.6776,23.6498,23.6544,49303.6212
2007-01-31 11:25:00,51.0,51.04,50.99,51.01,37047.35376044569,23.6591,23.6776,23.6544,23.6637,37047.3538
2007-01-31 11:30:00,51.01,51.03,51.01,51.03,9192.200557103064,23.6637,23.673,23.6637,23.673,9192.2006
2007-01-31 11:35:00,51.03,51.05,51.0,51.05,37047.35376044569,23.673,23.6823,23.6591,23.6823,37047.3538
2007-01-31 11:40:00,51.05,51.05,50.98,51.04,37883.008356545964,23.6823,23.6823,23.6498,23.6776,37883.0084
2007-01-31 11:45:00,51.04,51.06,50.99,51.02,26044.56824512535,23.6776,23.6869,23.6544,23.6683,26044.5682
2007-01-31 11:50:00,51.02,51.03,50.95,50.98,24930.362116991644,23.6683,23.673,23.6359,23.6498,24930.3621
2007-01-31 11:55:00,50.98,51.02,50.96,50.97,28551.532033426185,23.6498,23.6683,23.6405,23.6451,28551.532
2007-01-31 12:00:00,50.97,50.97,50.91,50.91,26323.119777158776,23.6451,23.6451,23.6173,23.6173,26323.1198
2007-01-31 12:05:00,50.91,50.91,50.87,50.88,36211.69916434541,23.6173,23.6173,23.5988,23.6034,36211.6992
2007-01-31 12:10:00,50.88,50.93,50.87,50.88,57381.61559888579,23.6034,23.6266,23.5988,23.6034,57381.6156
2007-01-31 12:15:00,50.9,50.91,50.88,50.91,25208.91364902507,23.6127,23.6173,23.6034,23.6173,25208.9136
2007-01-31 12:20:00,50.91,50.96,50.9,50.96,31476.32311977716,23.6173,23.6405,23.6127,23.6405,31476.3231
2007-01-31 12:25:00,50.95,50.96,50.92,50.93,29387.186629526463,23.6359,23.6405,23.6219,23.6266,29387.1866
2007-01-31 12:30:00,50.93,50.96,50.93,50.96,27715.877437325908,23.6266,23.6405,23.6266,23.6405,27715.8774
2007-01-31 12:35:00,50.96,50.98,50.94,50.95,44289.69359331477,23.6405,23.6498,23.6312,23.6359,44289.6936
2007-01-31 12:40:00,50.96,51.01,50.96,51.01,13370.473537604455,23.6405,23.6637,23.6405,23.6637,13370.4735
2007-01-31 12:45:00,51.01,51.01,50.99,51.01,19637.883008356548,23.6637,23.6637,23.6544,23.6637,19637.883
2007-01-31 12:50:00,50.99,51.0,50.97,50.99,7242.339832869081,23.6544,23.6591,23.6451,23.6544,7242.3398
2007-01-31 12:55:00,50.99,51.0,50.98,50.98,13091.922005571032,23.6544,23.6591,23.6498,23.6498,13091.922
2007-01-31 13:00:00,50.98,50.98,50.96,50.96,14206.128133704737,23.6498,23.6498,23.6405,23.6405,14206.1281
2007-01-31 13:05:00,50.96,50.99,50.94,50.99,19637.883008356548,23.6405,23.6544,23.6312,23.6544,19637.883
2007-01-31 13:10:00,50.99,51.01,50.96,50.97,51532.03342618384,23.6544,23.6637,23.6405,23.6451,51532.0334
2007-01-31 13:15:00,50.97,50.98,50.96,50.98,15181.058495821728,23.6451,23.6498,23.6405,23.6498,15181.0585
2007-01-31 13:20:00,50.98,50.98,50.97,50.97,19220.05571030641,23.6498,23.6498,23.6451,23.6451,19220.0557
2007-01-31 13:25:00,50.97,50.97,50.94,50.95,7660.167130919221,23.6451,23.6451,23.6312,23.6359,7660.1671
2007-01-31 13:30:00,50.93,50.96,50.93,50.96,6545.961002785516,23.6266,23.6405,23.6266,23.6405,6545.961
2007-01-31 13:35:00,50.96,51.16,50.96,51.13,234261.83844011143,23.6405,23.7333,23.6405,23.7194,234261.8384
2007-01-31 13:40:00,51.14,51.16,51.11,51.14,30640.668523676883,23.724,23.7333,23.7101,23.724,30640.6685
2007-01-31 13:45:00,51.14,51.22,51.09,51.18,48885.7938718663,23.724,23.7611,23.7008,23.7426,48885.7939
2007-01-31 13:50:00,51.16,51.18,51.1,51.14,19359.33147632312,23.7333,23.7426,23.7054,23.724,19359.3315
2007-01-31 13:55:00,51.14,51.23,51.13,51.23,72980.50139275767,23.724,23.7658,23.7194,23.7658,72980.5014
2007-01-31 14:00:00,51.24,51.24,51.12,51.14,28133.704735376046,23.7704,23.7704,23.7147,23.724,28133.7047
2007-01-31 14:05:00,51.15,51.27,51.15,51.25,28830.08356545961,23.7286,23.7843,23.7286,23.775,28830.0836
2007-01-31 14:10:00,51.26,51.27,51.13,51.22,40389.9721448468,23.7797,23.7843,23.7194,23.7611,40389.9721
2007-01-31 14:15:00,51.24,51.34,51.21,51.25,50417.82729805014,23.7704,23.8168,23.7565,23.775,50417.8273
2007-01-31 14:20:00,51.22,51.34,51.22,51.24,32729.80501392758,23.7611,23.8168,23.7611,23.7704,32729.805
2007-01-31 14:25:00,51.23,51.24,51.13,51.15,26323.119777158776,23.7658,23.7704,23.7194,23.7286,26323.1198
2007-01-31 14:30:00,51.15,51.27,51.14,51.27,47214.484679665744,23.7286,23.7843,23.724,23.7843,47214.4847
2007-01-31 14:35:00,51.27,51.34,51.27,51.34,26740.947075208915,23.7843,23.8168,23.7843,23.8168,26740.9471
2007-01-31 14:40:00,51.32,51.33,51.27,51.27,34122.56267409471,23.8075,23.8121,23.7843,23.7843,34122.5627
2007-01-31 14:45:00,51.28,51.33,51.25,51.25,50974.930362117,23.789,23.8121,23.775,23.775,50974.9304
2007-01-31 14:50:00,51.25,51.26,51.21,51.21,17548.74651810585,23.775,23.7797,23.7565,23.7565,17548.7465
2007-01-31 14:55:00,51.22,51.28,51.22,51.26,19777.15877437326,23.7611,23.789,23.7611,23.7797,19777.1588
2007-01-31 15:00:00,51.26,51.27,51.25,51.27,43593.3147632312,23.7797,23.7843,23.775,23.7843,43593.3148
2007-01-31 15:05:00,51.26,51.28,51.25,51.28,27855.15320334262,23.7797,23.789,23.775,23.789,27855.1532
2007-01-31 15:10:00,51.27,51.29,51.27,51.29,16573.816155988858,23.7843,23.7936,23.7843,23.7936,16573.8162
2007-01-31 15:15:00,51.28,51.29,51.26,51.29,11002.785515320336,23.789,23.7936,23.7797,23.7936,11002.7855
2007-01-31 15:20:00,51.29,51.3,51.27,51.28,19916.43454038997,23.7936,23.7982,23.7843,23.789,19916.4345
2007-01-31 15:25:00,51.28,51.32,51.27,51.27,18523.676880222843,23.789,23.8075,23.7843,23.7843,18523.6769
2007-01-31 15:30:00,51.27,51.29,51.24,51.29,28969.359331476324,23.7843,23.7936,23.7704,23.7936,28969.3593
2007-01-31 15:35:00,51.29,51.29,51.23,51.24,23537.604456824512,23.7936,23.7936,23.7658,23.7704,23537.6045
2007-01-31 15:40:00,51.24,51.28,51.23,51.27,36768.802228412256,23.7704,23.789,23.7658,23.7843,36768.8022
2007-01-31 15:45:00,51.27,51.38,51.27,51.37,48467.96657381616,23.7843,23.8353,23.7843,23.8307,48467.9666
2007-01-31 15:50:00,51.37,51.38,51.23,51.29,87883.00835654596,23.8307,23.8353,23.7658,23.7936,87883.0084
2007-01-31 15:55:00,51.28,51.39,51.27,51.28,108495.8217270195,23.789,23.84,23.7843,23.789,108495.8217
2007-02-01 09:30:00,51.23,51.26,51.14,51.25,58913.64902506965,23.7658,23.7797,23.724,23.775,58913.649
2007-02-01 09:35:00,51.24,51.34,51.23,51.23,20891.364902506964,23.7704,23.8168,23.7658,23.7658,20891.3649
2007-02-01 09:40:00,51.23,51.38,51.19,51.38,49025.06963788301,23.7658,23.8353,23.7472,23.8353,49025.0696
2007-02-01 09:45:00,51.38,51.38,51.19,51.29,32869.08077994429,23.8353,23.8353,23.7472,23.7936,32869.0808
2007-02-01 09:50:00,51.3,51.37,51.27,51.34,33426.183844011146,23.7982,23.8307,23.7843,23.8168,33426.1838
2007-02-01 09:55:00,51.34,51.42,51.29,51.37,26740.947075208915,23.8168,23.8539,23.7936,23.8307,26740.9471
2007-02-01 10:00:00,51.37,51.44,51.34,51.39,38022.28412256268,23.8307,23.8632,23.8168,23.84,38022.2841
2007-02-01 10:05:00,51.4,51.43,51.37,51.37,41922.00557103064,23.8446,23.8585,23.8307,23.8307,41922.0056
2007-02-01 10:10:00,51.38,51.42,51.37,51.39,18245.125348189416,23.8353,23.8539,23.8307,23.84,18245.1253
2007-02-01 10:15:00,51.4,51.41,51.37,51.41,174512.53481894152,23.8446,23.8493,23.8307,23.8493,174512.5348
2007-02-01 10:20:00,51.39,51.43,51.37,51.37,26044.56824512535,23.84,23.8585,23.8307,23.8307,26044.5682
2007-02-01 10:25:00,51.38,51.42,51.36,51.36,46378.83008356546,23.8353,23.8539,23.8261,23.8261,46378.8301
2007-02-01 10:30:00,51.37,51.39,51.35,51.37,97353.76044568246,23.8307,23.84,23.8214,23.8307,97353.7604
2007-02-01 10:35:00,51.37,51.39,51.34,51.38,23676.880222841228,23.8307,23.84,23.8168,23.8353,23676.8802
2007-02-01 10:40:00,51.37,51.4,51.35,51.39,94986.07242339832,23.8307,23.8446,23.8214,23.84,94986.0724
2007-02-01 10:45:00,51.39,51.39,51.33,51.37,30222.841225626744,23.84,23.84,23.8121,23.8307,30222.8412
2007-02-01 10:50:00,51.37,51.41,51.36,51.39,26323.119777158776,23.8307,23.8493,23.8261,23.84,26323.1198
2007-02-01 10:55:00,51.39,51.4,51.37,51.38,8217.270194986073,23.84,23.8446,23.8307,23.8353,8217.2702
2007-02-01 11:00:00,51.38,51.41,51.33,51.33,22423.398328690808,23.8353,23.8493,23.8121,23.8121,22423.3983
2007-02-01 11:05:00,51.34,51.37,51.32,51.35,19080.77994428969,23.8168,23.8307,23.8075,23.8214,19080.7799
2007-02-01 11:10:00,51.36,51.36,51.29,51.3,33565.45961002786,23.8261,23.8261,23.7936,23.7982,33565.4596
2007-02-01 11:15:00,51.29,51.31,51.27,51.3,25766.01671309192,23.7936,23.8029,23.7843,23.7982,25766.0167
2007-02-01 11:20:00,51.3,51.31,51.24,51.25,22980.501392757666,23.7982,23.8029,23.7704,23.775,22980.5014
2007-02-01 11:25:00,51.25,51.25,51.21,51.21,13091.922005571032,23.775,23.775,23.7565,23.7565,13091.922
2007-02-01 11:30:00,51.21,51.25,51.21,51.22,153621.16991643456,23.7565,23.775,23.7565,23.7611,153621.1699
2007-02-01 11:35:00,51.22,51.22,51.18,51.19,31894.1504178273,23.7611,23.7611,23.7426,23.7472,31894.1504
2007-02-01 11:40:00,51.19,51.22,51.17,51.19,28272.98050139276,23.7472,23.7611,23.7379,23.7472,28272.9805
2007-02-01 11:45:00,51.19,51.29,51.18,51.27,67688.02228412256,23.7472,23.7936,23.7426,23.7843,67688.0223
2007-02-01 11:50:00,51.25,51.27,51.21,51.22,20055.710306406687,23.775,23.7843,23.7565,23.7611,20055.7103
2007-02-01 11:55:00,51.23,51.3,51.22,51.29,14345.403899721448,23.7658,23.7982,23.7611,23.7936,14345.4039
2007-02-01 12:00:00,51.29,51.32,51.28,51.29,20055.710306406687,23.7936,23.8075,23.789,23.7936,20055.7103
2007-02-01 12:05:00,51.29,51.31,51.23,51.23,44011.14206128134,23.7936,23.8029,23.7658,23.7658,44011.1421
2007-02-01 12:10:00,51.23,51.28,51.23,51.25,29944.28969359332,23.7658,23.789,23.7658,23.775,29944.2897
2007-02-01 12:15:00,51.25,51.28,51.24,51.26,22284.122562674096,23.775,23.789,23.7704,23.7797,22284.1226
2007-02-01 12:20:00,51.26,51.27,51.23,51.26,21727.01949860724,23.7797,23.7843,23.7658,23.7797,21727.0195
2007-02-01 12:25:00,51.27,51.29,51.26,51.26,15041.782729805014,23.7843,23.7936,23.7797,23.7797,15041.7827
2007-02-01 12:30:00,51.26,51.27,51.24,51.27,12256.267409470753,23.7797,23.7843,23.7704,23.7843,12256.2674
2007-02-01 12:35:00,51.27,51.27,51.24,51.25,13649.025069637884,23.7843,23.7843,23.7704,23.775,13649.0251
2007-02-01 12:40:00,51.25,51.26,51.23,51.24,18802.228412256267,23.775,23.7797,23.7658,23.7704,18802.2284
2007-02-01 12:45:00,51.24,51.26,51.24,51.24,7799.442896935933,23.7704,23.7797,23.7704,23.7704,7799.4429
2007-02-01 12:50:00,51.24,51.27,51.24,51.24,9331.476323119778,23.7704,23.7843,23.7704,23.7704,9331.4763
2007-02-01 12:55:00,51.25,51.28,51.24,51.28,10445.682451253482,23.775,23.789,23.7704,23.789,10445.6825
2007-02-01 13:00:00,51.27,51.28,51.24,51.27,6963.788300835655,23.7843,23.789,23.7704,23.7843,6963.7883
2007-02-01 13:05:00,51.27,51.27,51.23,51.24,10306.406685236769,23.7843,23.7843,23.7658,23.7704,10306.4067
2007-02-01 13:10:00,51.25,51.27,51.25,51.27,11559.888579387189,23.775,23.7843,23.775,23.7843,11559.8886
2007-02-01 13:15:00,51.26,51.27,51.24,51.25,8635.097493036212,23.7797,23.7843,23.7704,23.775,8635.0975
2007-02-01 13:20:00,51.24,51.24,51.2,51.21,16155.98885793872,23.7704,23.7704,23.7518,23.7565,16155.9889
2007-02-01 13:25:00,51.21,51.22,51.19,51.19,7938.718662952647,23.7565,23.7611,23.7472,23.7472,7938.7187
2007-02-01 13:30:00,51.19,51.26,51.17,51.24,17409.47075208914,23.7472,23.7797,23.7379,23.7704,17409.4708
2007-02-01 13:35:00,51.24,51.24,51.18,51.19,12256.267409470753,23.7704,23.7704,23.7426,23.7472,12256.2674
2007-02-01 13:40:00,51.2,51.24,51.16,51.18,36490.25069637883,23.7518,23.7704,23.7333,23.7426,36490.2507
2007-02-01 13:45:00,51.19,51.24,51.18,51.21,10724.23398328691,23.7472,23.7704,23.7426,23.7565,10724.234
2007-02-01 13:50:00,51.21,51.21,51.18,51.19,46239.55431754875,23.7565,23.7565,23.7426,23.7472,46239.5543
2007-02-01 13:55:00,51.19,51.2,51.17,51.17,18802.228412256267,23.7472,23.7518,23.7379,23.7379,18802.2284
2007-02-01 14:00:00,51.18,51.24,51.18,51.22,16573.816155988858,23.7426,23.7704,23.7426,23.7611,16573.8162
2007-02-01 14:05:00,51.24,51.24,51.17,51.21,22841.225626740947,23.7704,23.7704,23.7379,23.7565,22841.2256
2007-02-01 14:10:00,51.21,51.25,51.21,51.21,13509.74930362117,23.7565,23.775,23.7565,23.7565,13509.7493
2007-02-01 14:15:00,51.21,51.27,51.21,51.27,20752.089136490253,23.7565,23.7843,23.7565,23.7843,20752.0891
2007-02-01 14:20:00,51.27,51.32,51.27,51.31,10027.855153203343,23.7843,23.8075,23.7843,23.8029,10027.8552
2007-02-01 14:25:00,51.31,51.34,51.3,51.34,10445.682451253482,23.8029,23.8168,23.7982,23.8168,10445.6825
2007-02-01 14:30:00,51.33,51.35,51.31,51.34,14763.231197771587,23.8121,23.8214,23.8029,23.8168,14763.2312
2007-02-01 14:35:00,51.32,51.35,51.32,51.33,5571.030640668524,23.8075,23.8214,23.8075,23.8121,5571.0306
2007-02-01 14:40:00,51.34,51.4,51.33,51.38,28412.25626740948,23.8168,23.8446,23.8121,23.8353,28412.2563
2007-02-01 14:45:00,51.38,51.41,51.38,51.41,13091.922005571032,23.8353,23.8493,23.8353,23.8493,13091.922
2007-02-01 14:50:00,51.39,51.44,51.39,51.42,16016.713091922007,23.84,23.8632,23.84,23.8539,16016.7131
2007-02-01 14:55:00,51.42,51.44,51.4,51.41,15041.782729805014,23.8539,23.8632,23.8446,23.8493,15041.7827
2007-02-01 15:00:00,51.43,51.48,51.42,51.48,12534.81894150418,23.8585,23.8817,23.8539,23.8817,12534.8189
2007-02-01 15:05:00,51.47,51.48,51.39,51.4,21727.01949860724,23.8771,23.8817,23.84,23.8446,21727.0195
2007-02-01 15:10:00,51.39,51.42,51.39,51.42,7799.442896935933,23.84,23.8539,23.84,23.8539,7799.4429
2007-02-01 15:15:00,51.41,51.42,51.37,51.4,9749.303621169916,23.8493,23.8539,23.8307,23.8446,9749.3036
2007-02-01 15:20:00,51.38,51.39,51.37,51.37,6963.788300835655,23.8353,23.84,23.8307,23.8307,6963.7883
2007-02-01 15:25:00,51.38,51.42,51.38,51.39,10584.958217270196,23.8353,23.8539,23.8353,23.84,10584.9582
2007-02-01 15:30:00,51.39,51.45,51.37,51.45,16713.091922005573,23.84,23.8678,23.8307,23.8678,16713.0919
2007-02-01 15:35:00,51.45,51.47,51.39,51.44,42200.55710306407,23.8678,23.8771,23.84,23.8632,42200.5571
2007-02-01 15:40:00,51.44,51.49,51.44,51.47,26601.671309192203,23.8632,23.8864,23.8632,23.8771,26601.6713
2007-02-01 15:45:00,51.47,51.52,51.45,51.5,30640.668523676883,23.8771,23.9003,23.8678,23.891,30640.6685
2007-02-01 15:50:00,51.48,51.5,51.42,51.45,23119.777158774374,23.8817,23.891,23.8539,23.8678,23119.7772
2007-02-01 15:55:00,51.44,51.48,51.41,51.42,20473.537604456826,23.8632,23.8817,23.8493,23.8539,20473.5376
2007-02-02 09:30:00,51.34,51.52,51.34,51.47,39275.766016713096,23.8168,23.9003,23.8168,23.8771,39275.766
2007-02-02 09:35:00,51.49,51.53,51.44,51.5,16295.264623955432,23.8864,23.9049,23.8632,23.891,16295.2646
2007-02-02 09:40:00,51.52,51.65,51.52,51.6,30919.22005571031,23.9003,23.9606,23.9003,23.9374,30919.2201
2007-02-02 09:45:00,51.62,51.7,51.6,51.66,29805.013927576605,23.9467,23.9838,23.9374,23.9652,29805.0139
2007-02-02 09:50:00,51.66,51.7,51.65,51.67,16155.98885793872,23.9652,23.9838,23.9606,23.9699,16155.9889
2007-02-02 09:55:00,51.67,51.7,51.65,51.67,23816.15598885794,23.9699,23.9838,23.9606,23.9699,23816.156
2007-02-02 10:00:00,51.67,51.7,51.66,51.67,32311.97771587744,23.9699,23.9838,23.9652,23.9699,32311.9777
2007-02-02 10:05:00,51.67,51.72,51.67,51.7,55710.30640668524,23.9699,23.9931,23.9699,23.9838,55710.3064
2007-02-02 10:10:00,51.7,51.78,51.7,51.78,31615.598885793872,23.9838,24.0209,23.9838,24.0209,31615.5989
2007-02-02 10:15:00,51.78,51.78,51.75,51.77,16991.643454038996,24.0209,24.0209,24.007,24.0163,16991.6435
2007-02-02 10:20:00,51.76,51.78,51.75,51.77,22005.57103064067,24.0116,24.0209,24.007,24.0163,22005.571
2007-02-02 10:25:00,51.79,51.84,51.78,51.83,27158.774373259053,24.0255,24.0487,24.0209,24.0441,27158.7744
2007-02-02 10:30:00,51.83,51.84,51.78,51.78,24233.98328690808,24.0441,24.0487,24.0209,24.0209,24233.9833
2007-02-02 10:35:00,51.77,51.79,51.75,51.76,20334.26183844012,24.0163,24.0255,24.007,24.0116,20334.2618
2007-02-02 10:40:00,51.76,51.76,51.71,51.72,25766.01671309192,24.0116,24.0116,23.9884,23.9931,25766.0167
2007-02-02 10:45:00,51.71,51.72,51.63,51.63,34122.56267409471,23.9884,23.9931,23.9513,23.9513,34122.5627
2007-02-02 10:50:00,51.64,51.64,51.59,51.62,23816.15598885794,23.956,23.956,23.9328,23.9467,23816.156
2007-02-02 10:55:00,51.62,51.67,51.61,51.65,23816.15598885794,23.9467,23.9699,23.942,23.9606,23816.156
2007-02-02 11:00:00,51.65,51.65,51.61,51.62,15320.33426183844,23.9606,23.9606,23.942,23.9467,15320.3343
2007-02-02 11:05:00,51.63,51.64,51.57,51.6,44289.69359331477,23.9513,23.956,23.9235,23.9374,44289.6936
2007-02-02 11:10:00,51.6,51.62,51.57,51.59,29387.186629526463,23.9374,23.9467,23.9235,23.9328,29387.1866
2007-02-02 11:15:00,51.59,51.62,51.59,51.6,11002.785515320336,23.9328,23.9467,23.9328,23.9374,11002.7855
2007-02-02 11:20:00,51.6,51.62,51.58,51.58,21587.74373259053,23.9374,23.9467,23.9281,23.9281,21587.7437
2007-02-02 11:25:00,51.58,51.6,51.58,51.58,15041.782729805014,23.9281,23.9374,23.9281,23.9281,15041.7827
2007-02-02 11:30:00,51.59,51.6,51.55,51.55,19916.43454038997,23.9328,23.9374,23.9142,23.9142,19916.4345
2007-02-02 11:35:00,51.55,51.56,51.52,51.52,23955.43175487465,23.9142,23.9188,23.9003,23.9003,23955.4318
2007-02-02 11:40:00,51.53,51.55,51.5,51.55,27158.774373259053,23.9049,23.9142,23.891,23.9142,27158.7744
2007-02-02 11:45:00,51.56,51.57,51.55,51.57,15738.16155988858,23.9188,23.9235,23.9142,23.9235,15738.1616
2007-02-02 11:50:00,51.57,51.62,51.57,51.6,9888.57938718663,23.9235,23.9467,23.9235,23.9374,9888.5794
2007-02-02 11:55:00,51.6,51.62,51.59,51.61,15598.885793871868,23.9374,23.9467,23.9328,23.942,15598.8858
2007-02-02 12:00:00,51.6,51.6,51.54,51.55,13231.197771587744,23.9374,23.9374,23.9096,23.9142,13231.1978
2007-02-02 12:05:00,51.55,51.59,51.54,51.59,11559.888579387189,23.9142,23.9328,23.9096,23.9328,11559.8886
2007-02-02 12:10:00,51.59,51.6,51.56,51.6,11699.1643454039,23.9328,23.9374,23.9188,23.9374,11699.1643
2007-02-02 12:15:00,51.6,51.62,51.59,51.61,16155.98885793872,23.9374,23.9467,23.9328,23.942,16155.9889
2007-02-02 12:20:00,51.62,51.62,51.6,51.61,8356.545961002786,23.9467,23.9467,23.9374,23.942,8356.546
2007-02-02 12:25:00,51.61,51.61,51.55,51.55,14902.506963788304,23.942,23.942,23.9142,23.9142,14902.507
2007-02-02 12:30:00,51.55,51.57,51.53,51.53,7520.891364902507,23.9142,23.9235,23.9049,23.9049,7520.8914
2007-02-02 12:35:00,51.52,51.55,51.52,51.54,7938.718662952647,23.9003,23.9142,23.9003,23.9096,7938.7187
2007-02-02 12:40:00,51.53,51.55,51.52,51.54,12813.370473537603,23.9049,23.9142,23.9003,23.9096,12813.3705
2007-02-02 12:45:00,51.54,51.55,51.52,51.55,8913.649025069639,23.9096,23.9142,23.9003,23.9142,8913.649
2007-02-02 12:50:00,51.54,51.57,51.52,51.52,16434.540389972146,23.9096,23.9235,23.9003,23.9003,16434.5404
2007-02-02 12:55:00,51.52,51.58,51.52,51.58,15738.16155988858,23.9003,23.9281,23.9003,23.9281,15738.1616
2007-02-02 13:00:00,51.57,51.63,51.57,51.59,42200.55710306407,23.9235,23.9513,23.9235,23.9328,42200.5571
2007-02-02 13:05:00,51.6,51.62,51.49,51.52,20891.364902506964,23.9374,23.9467,23.8864,23.9003,20891.3649
2007-02-02 13:10:00,51.51,51.51,51.47,51.49,8356.545961002786,23.8956,23.8956,23.8771,23.8864,8356.546
2007-02-02 13:15:00,51.49,51.52,51.48,51.49,16155.98885793872,23.8864,23.9003,23.8817,23.8864,16155.9889
2007-02-02 13:20:00,51.49,51.49,51.38,51.38,34401.114206128135,23.8864,23.8864,23.8353,23.8353,34401.1142
2007-02-02 13:25:00,51.4,51.42,51.38,51.41,15598.885793871868,23.8446,23.8539,23.8353,23.8493,15598.8858
2007-02-02 13:30:00,51.4,51.4,51.37,51.39,5710.306406685237,23.8446,23.8446,23.8307,23.84,5710.3064
2007-02-02 13:35:00,51.39,51.42,51.39,51.42,5153.203342618384,23.84,23.8539,23.84,23.8539,5153.2033
2007-02-02 13:40:00,51.43,51.48,51.43,51.47,15320.33426183844,23.8585,23.8817,23.8585,23.8771,15320.3343
2007-02-02 13:45:00,51.47,51.47,51.43,51.47,12952.64623955432,23.8771,23.8771,23.8585,23.8771,12952.6462
2007-02-02 13:50:00,51.47,51.47,51.44,51.45,11002.785515320336,23.8771,23.8771,23.8632,23.8678,11002.7855
2007-02-02 13:55:00,51.44,51.49,51.44,51.47,15320.33426183844,23.8632,23.8864,23.8632,23.8771,15320.3343
2007-02-02 14:00:00,51.47,51.5,51.47,51.5,11838.440111420614,23.8771,23.891,23.8771,23.891,11838.4401
2007-02-02 14:05:00,51.51,51.54,51.46,51.51,30083.56545961003,23.8956,23.9096,23.8725,23.8956,30083.5655
2007-02-02 14:10:00,51.51,51.51,51.47,51.48,13091.922005571032,23.8956,23.8956,23.8771,23.8817,13091.922
2007-02-02 14:15:00,51.48,51.49,51.45,51.48,20473.537604456826,23.8817,23.8864,23.8678,23.8817,20473.5376
2007-02-02 14:20:00,51.48,51.49,51.41,51.42,14902.506963788304,23.8817,23.8864,23.8493,23.8539,14902.507
2007-02-02 14:25:00,51.42,51.43,51.39,51.42,14345.403899721448,23.8539,23.8585,23.84,23.8539,14345.4039
2007-02-02 14:30:00,51.42,51.47,51.42,51.44,23676.880222841228,23.8539,23.8771,23.8539,23.8632,23676.8802
2007-02-02 14:35:00,51.44,51.48,51.44,51.48,9470.752089136491,23.8632,23.8817,23.8632,23.8817,9470.7521
2007-02-02 14:40:00,51.48,51.49,51.47,51.47,10167.130919220055,23.8817,23.8864,23.8771,23.8771,10167.1309
2007-02-02 14:45:00,51.47,51.47,51.39,51.45,18941.504178272982,23.8771,23.8771,23.84,23.8678,18941.5042
2007-02-02 14:50:00,51.45,51.47,51.41,51.42,25487.4651810585,23.8678,23.8771,23.8493,23.8539,25487.4652
2007-02-02 14:55:00,51.43,51.5,51.43,51.49,14066.852367688023,23.8585,23.891,23.8585,23.8864,14066.8524
2007-02-02 15:00:00,51.49,51.52,51.47,51.49,21727.01949860724,23.8864,23.9003,23.8771,23.8864,21727.0195
2007-02-02 15:05:00,51.49,51.52,51.48,51.52,17966.57381615599,23.8864,23.9003,23.8817,23.9003,17966.5738
2007-02-02 15:10:00,51.52,51.57,51.52,51.57,21448.46796657382,23.9003,23.9235,23.9003,23.9235,21448.468
2007-02-02 15:15:00,51.57,51.61,51.56,51.6,20055.710306406687,23.9235,23.942,23.9188,23.9374,20055.7103
2007-02-02 15:20:00,51.6,51.6,51.57,51.58,20055.710306406687,23.9374,23.9374,23.9235,23.9281,20055.7103
2007-02-02 15:25:00,51.58,51.61,51.57,51.61,32311.97771587744,23.9281,23.942,23.9235,23.942,32311.9777
2007-02-02 15:30:00,51.61,51.62,51.6,51.6,18941.504178272982,23.942,23.9467,23.9374,23.9374,18941.5042
2007-02-02 15:35:00,51.61,51.62,51.58,51.59,21169.91643454039,23.942,23.9467,23.9281,23.9328,21169.9164
2007-02-02 15:40:00,51.58,51.6,51.57,51.6,15877.437325905294,23.9281,23.9374,23.9235,23.9374,15877.4373
2007-02-02 15:45:00,51.6,51.6,51.57,51.59,22423.398328690808,23.9374,23.9374,23.9235,23.9328,22423.3983
2007-02-02 15:50:00,51.6,51.6,51.54,51.55,22841.225626740947,23.9374,23.9374,23.9096,23.9142,22841.2256
2007-02-02 15:55:00,51.55,51.6,51.55,51.57,20055.710306406687,23.9142,23.9374,23.9142,23.9235,20055.7103
2007-02-05 09:30:00,51.34,51.65,51.22,51.54,50139.27576601672,23.8168,23.9606,23.7611,23.9096,50139.2758
2007-02-05 09:35:00,51.55,51.62,51.45,51.47,22562.674094707523,23.9142,23.9467,23.8678,23.8771,22562.6741
2007-02-05 09:40:00,51.47,51.52,51.45,51.52,15181.058495821728,23.8771,23.9003,23.8678,23.9003,15181.0585
2007-02-05 09:45:00,51.51,51.52,51.41,51.41,28969.359331476324,23.8956,23.9003,23.8493,23.8493,28969.3593
2007-02-05 09:50:00,51.42,51.42,51.37,51.39,24094.707520891367,23.8539,23.8539,23.8307,23.84,24094.7075
2007-02-05 09:55:00,51.39,51.41,51.35,51.37,27298.05013927577,23.84,23.8493,23.8214,23.8307,27298.0501
2007-02-05 10:00:00,51.37,51.39,51.32,51.33,28690.807799442897,23.8307,23.84,23.8075,23.8121,28690.8078
2007-02-05 10:05:00,51.32,51.36,51.28,51.3,27994.42896935933,23.8075,23.8261,23.789,23.7982,27994.429
2007-02-05 10:10:00,51.3,51.34,51.3,51.32,20334.26183844012,23.7982,23.8168,23.7982,23.8075,20334.2618
2007-02-05 10:15:00,51.32,51.34,51.31,51.32,24373.2590529248,23.8075,23.8168,23.8029,23.8075,24373.2591
2007-02-05 10:20:00,51.32,51.32,51.28,51.3,23119.777158774374,23.8075,23.8075,23.789,23.7982,23119.7772
2007-02-05 10:25:00,51.3,51.32,51.26,51.29,24930.362116991644,23.7982,23.8075,23.7797,23.7936,24930.3621
2007-02-05 10:30:00,51.28,51.32,51.27,51.3,31058.49582172702,23.789,23.8075,23.7843,23.7982,31058.4958
2007-02-05 10:35:00,51.3,51.36,51.29,51.36,14206.128133704737,23.7982,23.8261,23.7936,23.8261,14206.1281
2007-02-05 10:40:00,51.37,51.38,51.35,51.38,10584.958217270196,23.8307,23.8353,23.8214,23.8353,10584.9582
2007-02-05 10:45:00,51.38,51.44,51.37,51.44,8774.373259052925,23.8353,23.8632,23.8307,23.8632,8774.3733
2007-02-05 10:50:00,51.44,51.47,51.43,51.46,11281.337047353762,23.8632,23.8771,23.8585,23.8725,11281.337
2007-02-05 10:55:00,51.47,51.49,51.47,51.48,10863.50974930362,23.8771,23.8864,23.8771,23.8817,10863.5097
2007-02-05 11:00:00,51.49,51.52,51.47,51.5,15738.16155988858,23.8864,23.9003,23.8771,23.891,15738.1616
2007-02-05 11:05:00,51.51,51.52,51.46,51.5,13649.025069637884,23.8956,23.9003,23.8725,23.891,13649.0251
2007-02-05 11:10:00,51.5,51.55,51.5,51.52,12813.370473537603,23.891,23.9142,23.891,23.9003,12813.3705
2007-02-05 11:15:00,51.52,51.55,51.51,51.55,15320.33426183844,23.9003,23.9142,23.8956,23.9142,15320.3343
2007-02-05 11:20:00,51.55,51.55,51.49,51.5,14484.679665738162,23.9142,23.9142,23.8864,23.891,14484.6797
2007-02-05 11:25:00,51.5,51.51,51.45,51.46,14345.403899721448,23.891,23.8956,23.8678,23.8725,14345.4039
2007-02-05 11:30:00,51.46,51.49,51.44,51.44,15459.610027855157,23.8725,23.8864,23.8632,23.8632,15459.61
2007-02-05 11:35:00,51.44,51.44,51.37,51.39,22423.398328690808,23.8632,23.8632,23.8307,23.84,22423.3983
2007-02-05 11:40:00,51.41,51.42,51.38,51.39,32311.97771587744,23.8493,23.8539,23.8353,23.84,32311.9777
2007-02-05 11:45:00,51.39,51.41,51.37,51.39,24651.810584958217,23.84,23.8493,23.8307,23.84,24651.8106
2007-02-05 11:50:00,51.39,51.44,51.39,51.42,24233.98328690808,23.84,23.8632,23.84,23.8539,24233.9833
2007-02-05 11:55:00,51.42,51.46,51.42,51.42,18802.228412256267,23.8539,23.8725,23.8539,23.8539,18802.2284
2007-02-05 12:00:00,51.42,51.42,51.37,51.39,75626.74094707522,23.8539,23.8539,23.8307,23.84,75626.7409
2007-02-05 12:05:00,51.39,51.42,51.38,51.39,11838.440111420614,23.84,23.8539,23.8353,23.84,11838.4401
2007-02-05 12:10:00,51.39,51.41,51.37,51.39,14206.128133704737,23.84,23.8493,23.8307,23.84,14206.1281
2007-02-05 12:15:00,51.39,51.4,51.37,51.39,13788.300835654596,23.84,23.8446,23.8307,23.84,13788.3008
2007-02-05 12:20:00,51.38,51.42,51.38,51.42,9052.924791086352,23.8353,23.8539,23.8353,23.8539,9052.9248
2007-02-05 12:25:00,51.42,51.43,51.41,51.42,6545.961002785516,23.8539,23.8585,23.8493,23.8539,6545.961
2007-02-05 12:30:00,51.43,51.43,51.41,51.43,17827.298050139278,23.8585,23.8585,23.8493,23.8585,17827.2981
2007-02-05 12:35:00,51.44,51.47,51.43,51.47,10584.958217270196,23.8632,23.8771,23.8585,23.8771,10584.9582
2007-02-05 12:40:00,51.47,51.52,51.47,51.5,10306.406685236769,23.8771,23.9003,23.8771,23.891,10306.4067
2007-02-05 12:45:00,51.51,51.52,51.49,51.5,16852.367688022285,23.8956,23.9003,23.8864,23.891,16852.3677
2007-02-05 12:50:00,51.5,51.52,51.5,51.51,17688.022284122562,23.891,23.9003,23.891,23.8956,17688.0223
2007-02-05 12:55:00,51.52,51.53,51.51,51.52,9749.303621169916,23.9003,23.9049,23.8956,23.9003,9749.3036
2007-02-05 13:00:00,51.51,51.54,51.45,51.45,13370.473537604455,23.8956,23.9096,23.8678,23.8678,13370.4735
2007-02-05 13:05:00,51.45,51.45,51.38,51.41,36768.802228412256,23.8678,23.8678,23.8353,23.8493,36768.8022
2007-02-05 13:10:00,51.4,51.42,51.38,51.4,16155.98885793872,23.8446,23.8539,23.8353,23.8446,16155.9889
2007-02-05 13:15:00,51.4,51.41,51.38,51.38,8774.373259052925,23.8446,23.8493,23.8353,23.8353,8774.3733
2007-02-05 13:20:00,51.38,51.39,51.36,51.37,27437.32590529248,23.8353,23.84,23.8261,23.8307,27437.3259
2007-02-05 13:25:00,51.36,51.37,51.3,51.3,35654.596100278555,23.8261,23.8307,23.7982,23.7982,35654.5961
2007-02-05 13:30:00,51.3,51.33,51.29,51.31,24373.2590529248,23.7982,23.8121,23.7936,23.8029,24373.2591
2007-02-05 13:35:00,51.31,51.31,51.28,51.28,12813.370473537603,23.8029,23.8029,23.789,23.789,12813.3705
2007-02-05 13:40:00,51.29,51.29,51.27,51.27,42479.108635097495,23.7936,23.7936,23.7843,23.7843,42479.1086
2007-02-05 13:45:00,51.27,51.28,51.25,51.27,27437.32590529248,23.7843,23.789,23.775,23.7843,27437.3259
2007-02-05 13:50:00,51.27,51.28,51.25,51.26,16155.98885793872,23.7843,23.789,23.775,23.7797,16155.9889
2007-02-05 13:55:00,51.26,51.29,51.26,51.28,21169.91643454039,23.7797,23.7936,23.7797,23.789,21169.9164
2007-02-05 14:00:00,51.28,51.32,51.26,51.29,25766.01671309192,23.789,23.8075,23.7797,23.7936,25766.0167
2007-02-05 14:05:00,51.28,51.29,51.25,51.29,26601.671309192203,23.789,23.7936,23.775,23.7936,26601.6713
2007-02-05 14:10:00,51.29,51.33,51.29,51.33,15181.058495821728,23.7936,23.8121,23.7936,23.8121,15181.0585
2007-02-05 14:15:00,51.33,51.4,51.33,51.39,32590.529247910865,23.8121,23.8446,23.8121,23.84,32590.5292
2007-02-05 14:20:00,51.41,51.41,51.34,51.34,15459.610027855157,23.8493,23.8493,23.8168,23.8168,15459.61
2007-02-05 14:25:00,51.35,51.35,51.3,51.32,23816.15598885794,23.8214,23.8214,23.7982,23.8075,23816.156
2007-02-05 14:30:00,51.32,51.35,51.32,51.33,10167.130919220055,23.8075,23.8214,23.8075,23.8121,10167.1309
2007-02-05 14:35:00,51.34,51.36,51.32,51.36,22005.57103064067,23.8168,23.8261,23.8075,23.8261,22005.571
2007-02-05 14:40:00,51.36,51.38,51.35,51.35,12395.543175487466,23.8261,23.8353,23.8214,23.8214,12395.5432
2007-02-05 14:45:00,51.35,51.37,51.35,51.37,16852.367688022285,23.8214,23.8307,23.8214,23.8307,16852.3677
2007-02-05 14:50:00,51.37,51.38,51.36,51.37,22423.398328690808,23.8307,23.8353,23.8261,23.8307,22423.3983
2007-02-05 14:55:00,51.37,51.39,51.36,51.38,10724.23398328691,23.8307,23.84,23.8261,23.8353,10724.234
2007-02-05 15:00:00,51.37,51.39,51.34,51.37,24651.810584958217,23.8307,23.84,23.8168,23.8307,24651.8106
2007-02-05 15:05:00,51.37,51.38,51.36,51.36,16434.540389972146,23.8307,23.8353,23.8261,23.8261,16434.5404
2007-02-05 15:10:00,51.35,51.4,51.35,51.37,13927.57660167131,23.8214,23.8446,23.8214,23.8307,13927.5766
2007-02-05 15:15:00,51.37,51.41,51.35,51.39,21587.74373259053,23.8307,23.8493,23.8214,23.84,21587.7437
2007-02-05 15:20:00,51.39,51.4,51.38,51.4,22841.225626740947,23.84,23.8446,23.8353,23.8446,22841.2256
2007-02-05 15:25:00,51.4,51.41,51.35,51.36,15320.33426183844,23.8446,23.8493,23.8214,23.8261,15320.3343
2007-02-05 15:30:00,51.36,51.38,51.34,51.37,26183.844011142064,23.8261,23.8353,23.8168,23.8307,26183.844
2007-02-05 15:35:00,51.37,51.41,51.37,51.39,16573.816155988858,23.8307,23.8493,23.8307,23.84,16573.8162
2007-02-05 15:40:00,51.39,51.39,51.37,51.39,22562.674094707523,23.84,23.84,23.8307,23.84,22562.6741
2007-02-05 15:45:00,51.39,51.44,51.38,51.44,41922.00557103064,23.84,23.8632,23.8353,23.8632,41922.0056
2007-02-05 15:50:00,51.43,51.44,51.39,51.43,33565.45961002786,23.8585,23.8632,23.84,23.8585,33565.4596
2007-02-05 15:55:00,51.44,51.48,51.42,51.42,32451.25348189416,23.8632,23.8817,23.8539,23.8539,32451.2535
2007-02-06 09:30:00,51.41,51.51,51.34,51.34,23676.880222841228,23.8493,23.8956,23.8168,23.8168,23676.8802
2007-02-06 09:35:00,51.34,51.39,51.32,51.35,19777.15877437326,23.8168,23.84,23.8075,23.8214,19777.1588
2007-02-06 09:40:00,51.35,51.35,51.14,51.24,68941.50417827298,23.8214,23.8214,23.724,23.7704,68941.5042
2007-02-06 09:45:00,51.22,51.24,51.18,51.19,31615.598885793872,23.7611,23.7704,23.7426,23.7472,31615.5989
2007-02-06 09:50:00,51.19,51.25,51.19,51.25,16434.540389972146,23.7472,23.775,23.7472,23.775,16434.5404
2007-02-06 09:55:00,51.25,51.3,51.24,51.27,29387.186629526463,23.775,23.7982,23.7704,23.7843,29387.1866
2007-02-06 10:00:00,51.29,51.29,51.25,51.29,48189.41504178273,23.7936,23.7936,23.775,23.7936,48189.415
2007-02-06 10:05:00,51.27,51.32,51.27,51.29,56128.13370473538,23.7843,23.8075,23.7843,23.7936,56128.1337
2007-02-06 10:10:00,51.3,51.32,51.29,51.31,16155.98885793872,23.7982,23.8075,23.7936,23.8029,16155.9889
2007-02-06 10:15:00,51.3,51.32,51.29,51.31,20194.9860724234,23.7982,23.8075,23.7936,23.8029,20194.9861
2007-02-06 10:20:00,51.31,51.34,51.29,51.32,21448.46796657382,23.8029,23.8168,23.7936,23.8075,21448.468
2007-02-06 10:25:00,51.32,51.35,51.32,51.33,19498.60724233984,23.8075,23.8214,23.8075,23.8121,19498.6072
2007-02-06 10:30:00,51.34,51.35,51.3,51.31,51253.48189415042,23.8168,23.8214,23.7982,23.8029,51253.4819
2007-02-06 10:35:00,51.3,51.32,51.28,51.29,30640.668523676883,23.7982,23.8075,23.789,23.7936,30640.6685
2007-02-06 10:40:00,51.28,51.32,51.27,51.27,28690.807799442897,23.789,23.8075,23.7843,23.7843,28690.8078
2007-02-06 10:45:00,51.28,51.31,51.27,51.29,16155.98885793872,23.789,23.8029,23.7843,23.7936,16155.9889
2007-02-06 10:50:00,51.29,51.3,51.24,51.24,24094.707520891367,23.7936,23.7982,23.7704,23.7704,24094.7075
2007-02-06 10:55:00,51.24,51.24,51.19,51.2,17966.57381615599,23.7704,23.7704,23.7472,23.7518,17966.5738
2007-02-06 11:00:00,51.2,51.24,51.19,51.23,15459.610027855157,23.7518,23.7704,23.7472,23.7658,15459.61
2007-02-06 11:05:00,51.23,51.27,51.22,51.27,31476.32311977716,23.7658,23.7843,23.7611,23.7843,31476.3231
2007-02-06 11:10:00,51.27,51.3,51.24,51.24,62256.26740947076,23.7843,23.7982,23.7704,23.7704,62256.2674
2007-02-06 11:15:00,51.24,51.24,51.21,51.22,11977.715877437327,23.7704,23.7704,23.7565,23.7611,11977.7159
2007-02-06 11:20:00,51.22,51.26,51.22,51.23,21309.192200557103,23.7611,23.7797,23.7611,23.7658,21309.1922
2007-02-06 11:25:00,51.22,51.23,51.19,51.19,22144.846796657384,23.7611,23.7658,23.7472,23.7472,22144.8468
2007-02-06 11:30:00,51.19,51.19,51.16,51.16,16155.98885793872,23.7472,23.7472,23.7333,23.7333,16155.9889
2007-02-06 11:35:00,51.16,51.16,51.14,51.14,16573.816155988858,23.7333,23.7333,23.724,23.724,16573.8162
2007-02-06 11:40:00,51.14,51.16,51.14,51.15,13091.922005571032,23.724,23.7333,23.724,23.7286,13091.922
2007-02-06 11:45:00,51.15,51.16,51.14,51.14,29526.46239554317,23.7286,23.7333,23.724,23.724,29526.4624
2007-02-06 11:50:00,51.14,51.16,51.13,51.14,29805.013927576605,23.724,23.7333,23.7194,23.724,29805.0139
2007-02-06 11:55:00,51.14,51.14,51.11,51.11,21030.64066852368,23.724,23.724,23.7101,23.7101,21030.6407
2007-02-06 12:00:00,51.11,51.14,51.11,51.13,13649.025069637884,23.7101,23.724,23.7101,23.7194,13649.0251
2007-02-06 12:05:00,51.13,51.16,51.13,51.16,11977.715877437327,23.7194,23.7333,23.7194,23.7333,11977.7159
2007-02-06 12:10:00,51.14,51.15,51.11,51.11,17409.47075208914,23.724,23.7286,23.7101,23.7101,17409.4708
2007-02-06 12:15:00,51.11,51.12,51.1,51.1,10863.50974930362,23.7101,23.7147,23.7054,23.7054,10863.5097
2007-02-06 12:20:00,51.1,51.1,51.07,51.09,23259.05292479109,23.7054,23.7054,23.6915,23.7008,23259.0529
2007-02-06 12:25:00,51.08,51.09,51.07,51.08,11420.612813370471,23.6962,23.7008,23.6915,23.6962,11420.6128
2007-02-06 12:30:00,51.08,51.09,51.06,51.07,9610.027855153205,23.6962,23.7008,23.6869,23.6915,9610.0279
2007-02-06 12:35:00,51.06,51.08,51.05,51.06,13091.922005571032,23.6869,23.6962,23.6823,23.6869,13091.922
2007-02-06 12:40:00,51.06,51.07,51.05,51.06,11977.715877437327,23.6869,23.6915,23.6823,23.6869,11977.7159
2007-02-06 12:45:00,51.06,51.09,51.06,51.09,32590.529247910865,23.6869,23.7008,23.6869,23.7008,32590.5292
2007-02-06 12:50:00,51.09,51.09,51.05,51.06,22423.398328690808,23.7008,23.7008,23.6823,23.6869,22423.3983
2007-02-06 12:55:00,51.06,51.07,51.05,51.06,16713.091922005573,23.6869,23.6915,23.6823,23.6869,16713.0919
2007-02-06 13:00:00,51.05,51.05,51.02,51.02,19080.77994428969,23.6823,23.6823,23.6683,23.6683,19080.7799
2007-02-06 13:05:00,51.02,51.06,51.01,51.04,22841.225626740947,23.6683,23.6869,23.6637,23.6776,22841.2256
2007-02-06 13:10:00,51.05,51.06,51.04,51.05,8774.373259052925,23.6823,23.6869,23.6776,23.6823,8774.3733
2007-02-06 13:15:00,51.04,51.05,51.02,51.02,13927.57660167131,23.6776,23.6823,23.6683,23.6683,13927.5766
2007-02-06 13:20:00,51.03,51.04,51.01,51.01,25208.91364902507,23.673,23.6776,23.6637,23.6637,25208.9136
2007-02-06 13:25:00,51.02,51.02,51.0,51.01,6406.6852367688025,23.6683,23.6683,23.6591,23.6637,6406.6852
2007-02-06 13:30:00,51.02,51.04,51.0,51.02,17409.47075208914,23.6683,23.6776,23.6591,23.6683,17409.4708
2007-02-06 13:35:00,51.02,51.05,51.0,51.05,18941.504178272982,23.6683,23.6823,23.6591,23.6823,18941.5042
2007-02-06 13:40:00,51.04,51.06,51.04,51.05,8495.821727019498,23.6776,23.6869,23.6776,23.6823,8495.8217
2007-02-06 13:45:00,51.05,51.07,51.05,51.07,7520.891364902507,23.6823,23.6915,23.6823,23.6915,7520.8914
2007-02-06 13:50:00,51.07,51.09,51.07,51.09,11281.337047353762,23.6915,23.7008,23.6915,23.7008,11281.337
2007-02-06 13:55:00,51.08,51.09,51.05,51.06,6267.40947075209,23.6962,23.7008,23.6823,23.6869,6267.4095
2007-02-06 14:00:00,51.06,51.08,51.04,51.04,16155.98885793872,23.6869,23.6962,23.6776,23.6776,16155.9889
2007-02-06 14:05:00,51.04,51.05,51.03,51.05,13788.300835654596,23.6776,23.6823,23.673,23.6823,13788.3008
2007-02-06 14:10:00,51.05,51.08,51.04,51.06,12813.370473537603,23.6823,23.6962,23.6776,23.6869,12813.3705
2007-02-06 14:15:00,51.06,51.08,51.04,51.04,12674.094707520891,23.6869,23.6962,23.6776,23.6776,12674.0947
2007-02-06 14:20:00,51.04,51.05,51.02,51.03,16991.643454038996,23.6776,23.6823,23.6683,23.673,16991.6435
2007-02-06 14:25:00,51.03,51.06,51.03,51.05,14066.852367688023,23.673,23.6869,23.673,23.6823,14066.8524
2007-02-06 14:30:00,51.05,51.06,51.04,51.06,7799.442896935933,23.6823,23.6869,23.6776,23.6869,7799.4429
2007-02-06 14:35:00,51.06,51.08,51.05,51.06,16016.713091922007,23.6869,23.6962,23.6823,23.6869,16016.7131
2007-02-06 14:40:00,51.06,51.06,51.04,51.05,11699.1643454039,23.6869,23.6869,23.6776,23.6823,11699.1643
2007-02-06 14:45:00,51.04,51.06,51.03,51.04,34540.38997214485,23.6776,23.6869,23.673,23.6776,34540.39
2007-02-06 14:50:00,51.05,51.07,51.04,51.07,22144.846796657384,23.6823,23.6915,23.6776,23.6915,22144.8468
2007-02-06 14:55:00,51.08,51.11,51.07,51.09,33565.45961002786,23.6962,23.7101,23.6915,23.7008,33565.4596
2007-02-06 15:00:00,51.09,51.11,51.07,51.07,21866.29526462396,23.7008,23.7101,23.6915,23.6915,21866.2953
2007-02-06 15:05:00,51.07,51.11,51.07,51.11,16295.264623955432,23.6915,23.7101,23.6915,23.7101,16295.2646
2007-02-06 15:10:00,51.11,51.11,51.09,51.09,12395.543175487466,23.7101,23.7101,23.7008,23.7008,12395.5432
2007-02-06 15:15:00,51.09,51.11,51.09,51.11,18384.401114206128,23.7008,23.7101,23.7008,23.7101,18384.4011
2007-02-06 15:20:00,51.11,51.11,51.04,51.06,42479.108635097495,23.7101,23.7101,23.6776,23.6869,42479.1086
2007-02-06 15:25:00,51.06,51.11,51.06,51.09,31754.874651810587,23.6869,23.7101,23.6869,23.7008,31754.8747
2007-02-06 15:30:00,51.09,51.14,51.09,51.13,41782.72980501393,23.7008,23.724,23.7008,23.7194,41782.7298
2007-02-06 15:35:00,51.13,51.15,51.13,51.14,39832.86908077994,23.7194,23.7286,23.7194,23.724,39832.8691
2007-02-06 15:40:00,51.14,51.19,51.14,51.19,46378.83008356546,23.724,23.7472,23.724,23.7472,46378.8301
2007-02-06 15:45:00,51.19,51.19,51.16,51.17,29944.28969359332,23.7472,23.7472,23.7333,23.7379,29944.2897
2007-02-06 15:50:00,51.17,51.18,51.11,51.16,45543.17548746518,23.7379,23.7426,23.7101,23.7333,45543.1755
2007-02-06 15:55:00,51.15,51.17,51.13,51.14,54874.65181058496,23.7286,23.7379,23.7194,23.724,54874.6518
2007-02-07 09:30:00,51.09,51.16,51.09,51.11,29526.46239554317,23.7008,23.7333,23.7008,23.7101,29526.4624
2007-02-07 09:35:00,51.11,51.16,51.09,51.09,90111.42061281338,23.7101,23.7333,23.7008,23.7008,90111.4206
2007-02-07 09:40:00,51.09,51.12,51.06,51.12,12395.543175487466,23.7008,23.7147,23.6869,23.7147,12395.5432
2007-02-07 09:45:00,51.12,51.16,51.11,51.14,11559.888579387189,23.7147,23.7333,23.7101,23.724,11559.8886
2007-02-07 09:50:00,51.16,51.2,51.16,51.2,15738.16155988858,23.7333,23.7518,23.7333,23.7518,15738.1616
2007-02-07 09:55:00,51.2,51.2,51.16,51.17,18941.504178272982,23.7518,23.7518,23.7333,23.7379,18941.5042
2007-02-07 10:00:00,51.19,51.26,51.18,51.26,15181.058495821728,23.7472,23.7797,23.7426,23.7797,15181.0585
2007-02-07 10:05:00,51.26,51.27,51.22,51.22,34540.38997214485,23.7797,23.7843,23.7611,23.7611,34540.39
2007-02-07 10:10:00,51.22,51.24,51.19,51.19,38857.93871866296,23.7611,23.7704,23.7472,23.7472,38857.9387
2007-02-07 10:15:00,51.19,51.19,51.06,51.06,22980.501392757666,23.7472,23.7472,23.6869,23.6869,22980.5014
2007-02-07 10:20:00,51.06,51.09,51.06,51.07,16155.98885793872,23.6869,23.7008,23.6869,23.6915,16155.9889
2007-02-07 10:25:00,51.08,51.08,51.01,51.01,35654.596100278555,23.6962,23.6962,23.6637,23.6637,35654.5961
2007-02-07 10:30:00,51.01,51.01,50.94,50.96,38300.8356545961,23.6637,23.6637,23.6312,23.6405,38300.8357
2007-02-07 10:35:00,50.97,50.99,50.94,50.96,25766.01671309192,23.6451,23.6544,23.6312,23.6405,25766.0167
2007-02-07 10:40:00,50.96,54.98,50.96,51.02,34679.66573816156,23.6405,25.5054,23.6405,23.6683,34679.6657
2007-02-07 10:45:00,51.03,51.04,51.0,51.0,20891.364902506964,23.673,23.6776,23.6591,23.6591,20891.3649
2007-02-07 10:50:00,51.01,51.02,50.97,50.99,22144.846796657384,23.6637,23.6683,23.6451,23.6544,22144.8468
2007-02-07 10:55:00,50.99,50.99,50.96,50.96,22841.225626740947,23.6544,23.6544,23.6405,23.6405,22841.2256
2007-02-07 11:00:00,50.96,51.0,50.96,50.99,8913.649025069639,23.6405,23.6591,23.6405,23.6544,8913.649
2007-02-07 11:05:00,50.99,51.04,50.99,51.03,10445.682451253482,23.6544,23.6776,23.6544,23.673,10445.6825
2007-02-07 11:10:00,51.03,51.07,51.0,51.06,19220.05571030641,23.673,23.6915,23.6591,23.6869,19220.0557
2007-02-07 11:15:00,51.06,51.06,51.0,51.01,21866.29526462396,23.6869,23.6869,23.6591,23.6637,21866.2953
2007-02-07 11:20:00,51.01,51.03,50.99,51.03,18245.125348189416,23.6637,23.673,23.6544,23.673,18245.1253
2007-02-07 11:25:00,51.03,51.03,51.0,51.01,24233.98328690808,23.673,23.673,23.6591,23.6637,24233.9833
2007-02-07 11:30:00,51.01,51.04,51.01,51.04,16155.98885793872,23.6637,23.6776,23.6637,23.6776,16155.9889
2007-02-07 11:35:00,51.04,51.06,51.03,51.04,15041.782729805014,23.6776,23.6869,23.673,23.6776,15041.7827
2007-02-07 11:40:00,51.03,51.04,51.03,51.04,9888.57938718663,23.673,23.6776,23.673,23.6776,9888.5794
2007-02-07 11:45:00,51.04,51.04,51.04,51.04,13509.74930362117,23.6776,23.6776,23.6776,23.6776,13509.7493
2007-02-07 11:50:00,51.04,51.04,51.03,51.04,15459.610027855157,23.6776,23.6776,23.673,23.6776,15459.61
2007-02-07 11:55:00,51.04,51.06,51.04,51.06,16852.367688022285,23.6776,23.6869,23.6776,23.6869,16852.3677
2007-02-07 12:00:00,51.06,51.06,51.04,51.04,5153.203342618384,23.6869,23.6869,23.6776,23.6776,5153.2033
2007-02-07 12:05:00,51.04,51.04,51.01,51.01,10306.406685236769,23.6776,23.6776,23.6637,23.6637,10306.4067
2007-02-07 12:10:00,51.01,51.03,50.96,50.97,46378.83008356546,23.6637,23.673,23.6405,23.6451,46378.8301
2007-02-07 12:15:00,50.97,50.98,50.96,50.97,7938.718662952647,23.6451,23.6498,23.6405,23.6451,7938.7187
2007-02-07 12:20:00,50.98,50.98,50.96,50.96,14066.852367688023,23.6498,23.6498,23.6405,23.6405,14066.8524
2007-02-07 12:25:00,50.96,50.96,50.93,50.93,22144.846796657384,23.6405,23.6405,23.6266,23.6266,22144.8468
2007-02-07 12:30:00,50.93,50.96,50.93,50.96,6545.961002785516,23.6266,23.6405,23.6266,23.6405,6545.961
2007-02-07 12:35:00,50.94,50.96,50.93,50.94,18245.125348189416,23.6312,23.6405,23.6266,23.6312,18245.1253
2007-02-07 12:40:00,50.94,50.96,50.93,50.93,20055.710306406687,23.6312,23.6405,23.6266,23.6266,20055.7103
2007-02-07 12:45:00,50.93,50.94,50.93,50.93,10863.50974930362,23.6266,23.6312,23.6266,23.6266,10863.5097
2007-02-07 12:50:00,50.94,50.99,50.93,50.99,13091.922005571032,23.6312,23.6544,23.6266,23.6544,13091.922
2007-02-07 12:55:00,50.98,50.98,50.94,50.96,19777.15877437326,23.6498,23.6498,23.6312,23.6405,19777.1588
2007-02-07 13:00:00,50.96,51.0,50.96,51.0,74651.81058495822,23.6405,23.6591,23.6405,23.6591,74651.8106
2007-02-07 13:05:00,51.0,51.02,51.0,51.01,5988.857938718664,23.6591,23.6683,23.6591,23.6637,5988.8579
2007-02-07 13:10:00,51.03,51.06,51.03,51.05,8077.994428969359,23.673,23.6869,23.673,23.6823,8077.9944
2007-02-07 13:15:00,51.06,51.09,51.05,51.08,8217.270194986073,23.6869,23.7008,23.6823,23.6962,8217.2702
2007-02-07 13:20:00,51.08,51.09,51.07,51.08,6406.6852367688025,23.6962,23.7008,23.6915,23.6962,6406.6852
2007-02-07 13:25:00,51.08,51.1,51.04,51.06,31197.771587743733,23.6962,23.7054,23.6776,23.6869,31197.7716
2007-02-07 13:30:00,51.05,51.06,51.04,51.04,15181.058495821728,23.6823,23.6869,23.6776,23.6776,15181.0585
2007-02-07 13:35:00,51.04,51.05,51.02,51.02,17966.57381615599,23.6776,23.6823,23.6683,23.6683,17966.5738
2007-02-07 13:40:00,51.02,51.08,51.0,51.05,24651.810584958217,23.6683,23.6962,23.6591,23.6823,24651.8106
2007-02-07 13:45:00,51.05,51.06,51.04,51.05,14763.231197771587,23.6823,23.6869,23.6776,23.6823,14763.2312
2007-02-07 13:50:00,51.04,51.04,51.02,51.02,6128.133704735376,23.6776,23.6776,23.6683,23.6683,6128.1337
2007-02-07 13:55:00,51.02,51.04,51.02,51.03,7520.891364902507,23.6683,23.6776,23.6683,23.673,7520.8914
2007-02-07 14:00:00,51.03,51.04,51.02,51.02,10167.130919220055,23.673,23.6776,23.6683,23.6683,10167.1309
2007-02-07 14:05:00,51.03,51.03,50.97,50.98,20334.26183844012,23.673,23.673,23.6451,23.6498,20334.2618
2007-02-07 14:10:00,50.97,50.99,50.96,50.96,19498.60724233984,23.6451,23.6544,23.6405,23.6405,19498.6072
2007-02-07 14:15:00,50.96,50.97,50.94,50.96,8217.270194986073,23.6405,23.6451,23.6312,23.6405,8217.2702
2007-02-07 14:20:00,50.96,50.99,50.96,50.99,9888.57938718663,23.6405,23.6544,23.6405,23.6544,9888.5794
2007-02-07 14:25:00,50.98,50.99,50.96,50.96,13231.197771587744,23.6498,23.6544,23.6405,23.6405,13231.1978
2007-02-07 14:30:00,50.97,50.97,50.96,50.96,14345.403899721448,23.6451,23.6451,23.6405,23.6405,14345.4039
2007-02-07 14:35:00,50.96,50.96,50.91,50.92,20334.26183844012,23.6405,23.6405,23.6173,23.6219,20334.2618
2007-02-07 14:40:00,50.91,50.91,50.87,50.89,32033.42618384401,23.6173,23.6173,23.5988,23.608,32033.4262
2007-02-07 14:45:00,50.89,50.9,50.88,50.88,11002.785515320336,23.608,23.6127,23.6034,23.6034,11002.7855
2007-02-07 14:50:00,50.88,50.89,50.86,50.88,11559.888579387189,23.6034,23.608,23.5941,23.6034,11559.8886
2007-02-07 14:55:00,50.87,50.89,50.86,50.86,19777.15877437326,23.5988,23.608,23.5941,23.5941,19777.1588
2007-02-07 15:00:00,50.86,50.88,50.86,50.87,17688.022284122562,23.5941,23.6034,23.5941,23.5988,17688.0223
2007-02-07 15:05:00,50.88,50.89,50.87,50.89,17966.57381615599,23.6034,23.608,23.5988,23.608,17966.5738
2007-02-07 15:10:00,50.9,50.91,50.89,50.91,23259.05292479109,23.6127,23.6173,23.608,23.6173,23259.0529
2007-02-07 15:15:00,50.91,50.93,50.91,50.93,18384.401114206128,23.6173,23.6266,23.6173,23.6266,18384.4011
2007-02-07 15:20:00,50.92,50.93,50.92,50.93,14763.231197771587,23.6219,23.6266,23.6219,23.6266,14763.2312
2007-02-07 15:25:00,50.94,50.98,50.94,50.98,32311.97771587744,23.6312,23.6498,23.6312,23.6498,32311.9777
2007-02-07 15:30:00,50.98,51.02,50.97,51.01,23955.43175487465,23.6498,23.6683,23.6451,23.6637,23955.4318
2007-02-07 15:35:00,51.01,51.02,51.0,51.01,22284.122562674096,23.6637,23.6683,23.6591,23.6637,22284.1226
2007-02-07 15:40:00,51.01,51.04,51.01,51.04,21309.192200557103,23.6637,23.6776,23.6637,23.6776,21309.1922
2007-02-07 15:45:00,51.04,51.04,51.01,51.02,23119.777158774374,23.6776,23.6776,23.6637,23.6683,23119.7772
2007-02-07 15:50:00,51.04,51.04,50.93,50.98,57660.16713091922,23.6776,23.6776,23.6266,23.6498,57660.1671
2007-02-07 15:55:00,50.99,51.04,50.98,51.04,39693.59331476323,23.6544,23.6776,23.6498,23.6776,39693.5933
2007-02-09 09:30:00,51.01,51.18,50.98,51.14,49164.34540389972,23.6637,23.7426,23.6498,23.724,49164.3454
2007-02-09 09:35:00,51.16,51.22,51.08,51.11,18802.228412256267,23.7333,23.7611,23.6962,23.7101,18802.2284
2007-02-09 09:40:00,51.08,51.11,51.04,51.11,15181.058495821728,23.6962,23.7101,23.6776,23.7101,15181.0585
2007-02-09 09:45:00,51.11,51.16,51.1,51.16,35933.14763231198,23.7101,23.7333,23.7054,23.7333,35933.1476
2007-02-09 09:50:00,51.16,51.31,51.16,51.31,30779.944289693594,23.7333,23.8029,23.7333,23.8029,30779.9443
2007-02-09 09:55:00,51.3,51.34,51.29,51.32,11142.061281337048,23.7982,23.8168,23.7936,23.8075,11142.0613
2007-02-09 10:00:00,51.32,51.37,51.32,51.33,24233.98328690808,23.8075,23.8307,23.8075,23.8121,24233.9833
2007-02-09 10:05:00,51.34,51.37,51.33,51.37,10306.406685236769,23.8168,23.8307,23.8121,23.8307,10306.4067
2007-02-09 10:10:00,51.37,51.39,51.29,51.3,25069.63788300836,23.8307,23.84,23.7936,23.7982,25069.6379
2007-02-09 10:15:00,51.31,51.32,51.29,51.31,9331.476323119778,23.8029,23.8075,23.7936,23.8029,9331.4763
2007-02-09 10:20:00,51.31,51.32,51.2,51.22,38440.11142061282,23.8029,23.8075,23.7518,23.7611,38440.1114
2007-02-09 10:25:00,51.21,51.23,51.2,51.21,21030.64066852368,23.7565,23.7658,23.7518,23.7565,21030.6407
2007-02-09 10:30:00,51.21,51.24,51.16,51.16,37883.008356545964,23.7565,23.7704,23.7333,23.7333,37883.0084
2007-02-09 10:35:00,51.16,51.18,51.14,51.15,28690.807799442897,23.7333,23.7426,23.724,23.7286,28690.8078
2007-02-09 10:40:00,51.16,51.18,51.15,51.15,32869.08077994429,23.7333,23.7426,23.7286,23.7286,32869.0808
2007-02-09 10:45:00,51.15,51.15,51.1,51.12,39415.04178272981,23.7286,23.7286,23.7054,23.7147,39415.0418
2007-02-09 10:50:00,51.13,51.2,51.13,51.2,23119.777158774374,23.7194,23.7518,23.7194,23.7518,23119.7772
2007-02-09 10:55:00,51.2,51.24,51.2,51.22,16295.264623955432,23.7518,23.7704,23.7518,23.7611,16295.2646
2007-02-09 11:00:00,51.22,51.27,51.22,51.27,17827.298050139278,23.7611,23.7843,23.7611,23.7843,17827.2981
2007-02-09 11:05:00,51.27,51.29,51.26,51.29,25487.4651810585,23.7843,23.7936,23.7797,23.7936,25487.4652
2007-02-09 11:10:00,51.3,51.32,51.29,51.32,15181.058495821728,23.7982,23.8075,23.7936,23.8075,15181.0585
2007-02-09 11:15:00,51.32,51.37,51.32,51.35,16434.540389972146,23.8075,23.8307,23.8075,23.8214,16434.5404
2007-02-09 11:20:00,51.34,51.37,51.34,51.35,9192.200557103064,23.8168,23.8307,23.8168,23.8214,9192.2006
2007-02-09 11:25:00,51.35,51.37,51.34,51.37,10863.50974930362,23.8214,23.8307,23.8168,23.8307,10863.5097
2007-02-09 11:30:00,51.37,51.4,51.35,51.4,24512.534818941505,23.8307,23.8446,23.8214,23.8446,24512.5348
2007-02-09 11:35:00,51.41,51.44,51.41,51.43,23955.43175487465,23.8493,23.8632,23.8493,23.8585,23955.4318
2007-02-09 11:40:00,51.43,51.48,51.43,51.47,25905.29247910864,23.8585,23.8817,23.8585,23.8771,25905.2925
2007-02-09 11:45:00,51.47,51.5,51.47,51.5,15598.885793871868,23.8771,23.891,23.8771,23.891,15598.8858
2007-02-09 11:50:00,51.5,51.54,51.5,51.53,16573.816155988858,23.891,23.9096,23.891,23.9049,16573.8162
2007-02-09 11:55:00,51.53,51.55,51.53,51.55,26044.56824512535,23.9049,23.9142,23.9049,23.9142,26044.5682
2007-02-09 12:00:00,51.55,51.57,51.53,51.56,18662.952646239555,23.9142,23.9235,23.9049,23.9188,18662.9526
2007-02-09 12:05:00,51.57,51.57,51.55,51.56,15459.610027855157,23.9235,23.9235,23.9142,23.9188,15459.61
2007-02-09 12:10:00,51.56,51.57,51.52,51.52,24233.98328690808,23.9188,23.9235,23.9003,23.9003,24233.9833
2007-02-09 12:15:00,51.52,51.53,51.47,51.48,19498.60724233984,23.9003,23.9049,23.8771,23.8817,19498.6072
2007-02-09 12:20:00,51.48,51.49,51.44,51.45,14763.231197771587,23.8817,23.8864,23.8632,23.8678,14763.2312
2007-02-09 12:25:00,51.46,51.46,51.44,51.44,13649.025069637884,23.8725,23.8725,23.8632,23.8632,13649.0251
2007-02-09 12:30:00,51.44,51.44,51.37,51.37,26044.56824512535,23.8632,23.8632,23.8307,23.8307,26044.5682
2007-02-09 12:35:00,51.37,51.38,51.37,51.38,8495.821727019498,23.8307,23.8353,23.8307,23.8353,8495.8217
2007-02-09 12:40:00,51.38,51.39,51.37,51.37,24930.362116991644,23.8353,23.84,23.8307,23.8307,24930.3621
2007-02-09 12:45:00,51.37,51.38,51.36,51.38,11699.1643454039,23.8307,23.8353,23.8261,23.8353,11699.1643
2007-02-09 12:50:00,51.38,51.41,51.37,51.41,19777.15877437326,23.8353,23.8493,23.8307,23.8493,19777.1588
2007-02-09 12:55:00,51.4,51.42,51.37,51.37,29665.73816155989,23.8446,23.8539,23.8307,23.8307,29665.7382
2007-02-09 13:00:00,51.37,51.37,51.33,51.33,19916.43454038997,23.8307,23.8307,23.8121,23.8121,19916.4345
2007-02-09 13:05:00,51.34,51.38,51.33,51.37,14066.852367688023,23.8168,23.8353,23.8121,23.8307,14066.8524
2007-02-09 13:10:00,51.37,51.39,51.37,51.39,16016.713091922007,23.8307,23.84,23.8307,23.84,16016.7131
2007-02-09 13:15:00,51.4,51.41,51.38,51.4,28969.359331476324,23.8446,23.8493,23.8353,23.8446,28969.3593
2007-02-09 13:20:00,51.4,51.43,51.39,51.43,33844.01114206128,23.8446,23.8585,23.84,23.8585,33844.0111
2007-02-09 13:25:00,51.43,51.45,51.42,51.45,15459.610027855157,23.8585,23.8678,23.8539,23.8678,15459.61
2007-02-09 13:30:00,51.44,51.45,51.37,51.37,33426.183844011146,23.8632,23.8678,23.8307,23.8307,33426.1838
2007-02-09 13:35:00,51.37,51.37,51.31,51.32,23398.3286908078,23.8307,23.8307,23.8029,23.8075,23398.3287
2007-02-09 13:40:00,51.32,51.33,51.32,51.32,12395.543175487466,23.8075,23.8121,23.8075,23.8075,12395.5432
2007-02-09 13:45:00,51.32,51.32,51.29,51.3,17966.57381615599,23.8075,23.8075,23.7936,23.7982,17966.5738
2007-02-09 13:50:00,51.3,51.31,51.28,51.29,25069.63788300836,23.7982,23.8029,23.789,23.7936,25069.6379
2007-02-09 13:55:00,51.3,51.31,51.3,51.31,12952.64623955432,23.7982,23.8029,23.7982,23.8029,12952.6462
2007-02-09 14:00:00,51.3,51.32,51.29,51.31,26880.22284122563,23.7982,23.8075,23.7936,23.8029,26880.2228
2007-02-09 14:05:00,51.3,51.31,51.28,51.29,33565.45961002786,23.7982,23.8029,23.789,23.7936,33565.4596
2007-02-09 14:10:00,51.29,51.29,51.27,51.29,31197.771587743733,23.7936,23.7936,23.7843,23.7936,31197.7716
2007-02-09 14:15:00,51.28,51.32,51.27,51.31,31894.1504178273,23.789,23.8075,23.7843,23.8029,31894.1504
2007-02-09 14:20:00,51.31,51.31,51.29,51.29,18384.401114206128,23.8029,23.8029,23.7936,23.7936,18384.4011
2007-02-09 14:25:00,51.29,51.29,51.27,51.27,42061.28133704736,23.7936,23.7936,23.7843,23.7843,42061.2813
2007-02-09 14:30:00,51.27,51.27,51.18,51.18,38300.8356545961,23.7843,23.7843,23.7426,23.7426,38300.8357
2007-02-09 14:35:00,51.18,51.19,51.15,51.16,46378.83008356546,23.7426,23.7472,23.7286,23.7333,46378.8301
2007-02-09 14:40:00,51.17,51.17,51.15,51.16,33426.183844011146,23.7379,23.7379,23.7286,23.7333,33426.1838
2007-02-09 14:45:00,51.16,51.16,51.13,51.14,30640.668523676883,23.7333,23.7333,23.7194,23.724,30640.6685
2007-02-09 14:50:00,51.14,51.17,51.14,51.16,42757.66016713092,23.724,23.7379,23.724,23.7333,42757.6602
2007-02-09 14:55:00,51.16,51.19,51.15,51.18,28133.704735376046,23.7333,23.7472,23.7286,23.7426,28133.7047
2007-02-09 15:00:00,51.17,51.19,51.15,51.15,25905.29247910864,23.7379,23.7472,23.7286,23.7286,25905.2925
2007-02-09 15:05:00,51.16,51.17,51.14,51.16,20473.537604456826,23.7333,23.7379,23.724,23.7333,20473.5376
2007-02-09 15:10:00,51.16,51.19,51.14,51.17,18245.125348189416,23.7333,23.7472,23.724,23.7379,18245.1253
2007-02-09 15:15:00,51.18,51.18,51.12,51.13,22284.122562674096,23.7426,23.7426,23.7147,23.7194,22284.1226
2007-02-09 15:20:00,51.13,51.16,51.12,51.16,35515.32033426184,23.7194,23.7333,23.7147,23.7333,35515.3203
2007-02-09 15:25:00,51.16,51.19,51.16,51.19,44568.24512534819,23.7333,23.7472,23.7333,23.7472,44568.2451
2007-02-09 15:30:00,51.19,51.21,51.16,51.17,50417.82729805014,23.7472,23.7565,23.7333,23.7379,50417.8273
2007-02-09 15:35:00,51.19,51.21,51.18,51.21,40111.420612813374,23.7472,23.7565,23.7426,23.7565,40111.4206
2007-02-09 15:40:00,51.21,51.21,51.15,51.15,49721.44846796658,23.7565,23.7565,23.7286,23.7286,49721.4485
2007-02-09 15:45:00,51.16,51.17,51.15,51.16,63370.47353760446,23.7333,23.7379,23.7286,23.7333,63370.4735
2007-02-09 15:50:00,51.16,51.17,51.15,51.15,27715.877437325908,23.7333,23.7379,23.7286,23.7286,27715.8774
2007-02-09 15:55:00,51.16,51.17,51.14,51.16,50278.55153203343,23.7333,23.7379,23.724,23.7333,50278.5515
2007-02-12 09:30:00,50.94,51.11,50.91,51.11,61838.44011142062,23.6312,23.7101,23.6173,23.7101,61838.4401
2007-02-12 09:35:00,51.11,51.17,51.08,51.16,22701.949860724235,23.7101,23.7379,23.6962,23.7333,22701.9499
2007-02-12 09:40:00,51.16,51.17,51.05,51.1,32311.97771587744,23.7333,23.7379,23.6823,23.7054,32311.9777
2007-02-12 09:45:00,51.09,51.1,50.93,50.94,25905.29247910864,23.7008,23.7054,23.6266,23.6312,25905.2925
2007-02-12 09:50:00,50.94,51.01,50.94,51.01,10863.50974930362,23.6312,23.6637,23.6312,23.6637,10863.5097
2007-02-12 09:55:00,51.01,51.02,50.98,51.0,13231.197771587744,23.6637,23.6683,23.6498,23.6591,13231.1978
2007-02-12 10:00:00,50.99,51.0,50.97,50.99,26323.119777158776,23.6544,23.6591,23.6451,23.6544,26323.1198
2007-02-12 10:05:00,50.99,50.99,50.96,50.99,27437.32590529248,23.6544,23.6544,23.6405,23.6544,27437.3259
2007-02-12 10:10:00,50.99,51.03,50.98,51.03,21587.74373259053,23.6544,23.673,23.6498,23.673,21587.7437
2007-02-12 10:15:00,51.03,51.04,50.99,51.01,37186.6295264624,23.673,23.6776,23.6544,23.6637,37186.6295
2007-02-12 10:20:00,51.01,51.07,51.0,51.07,18105.849582172705,23.6637,23.6915,23.6591,23.6915,18105.8496
2007-02-12 10:25:00,51.07,51.08,51.05,51.06,26323.119777158776,23.6915,23.6962,23.6823,23.6869,26323.1198
2007-02-12 10:30:00,51.07,51.08,51.06,51.07,19220.05571030641,23.6915,23.6962,23.6869,23.6915,19220.0557
2007-02-12 10:35:00,51.07,51.09,51.06,51.08,18941.504178272982,23.6915,23.7008,23.6869,23.6962,18941.5042
2007-02-12 10:40:00,51.08,51.11,51.08,51.11,27437.32590529248,23.6962,23.7101,23.6962,23.7101,27437.3259
2007-02-12 10:45:00,51.11,51.11,51.06,51.08,17548.74651810585,23.7101,23.7101,23.6869,23.6962,17548.7465
2007-02-12 10:50:00,51.09,51.1,51.05,51.05,26462.395543175488,23.7008,23.7054,23.6823,23.6823,26462.3955
2007-02-12 10:55:00,51.04,51.04,50.97,50.97,31754.874651810587,23.6776,23.6776,23.6451,23.6451,31754.8747
2007-02-12 11:00:00,50.98,50.98,50.95,50.96,7799.442896935933,23.6498,23.6498,23.6359,23.6405,7799.4429
2007-02-12 11:05:00,50.96,50.98,50.95,50.98,12534.81894150418,23.6405,23.6498,23.6359,23.6498,12534.8189
2007-02-12 11:10:00,50.98,50.99,50.98,50.98,16016.713091922007,23.6498,23.6544,23.6498,23.6498,16016.7131
2007-02-12 11:15:00,50.97,50.99,50.95,50.95,29108.63509749304,23.6451,23.6544,23.6359,23.6359,29108.6351
2007-02-12 11:20:00,50.95,50.95,50.8,50.81,45821.72701949861,23.6359,23.6359,23.5663,23.5709,45821.727
2007-02-12 11:25:00,50.81,50.81,50.76,50.76,56824.51253481895,23.5709,23.5709,23.5477,23.5477,56824.5125
2007-02-12 11:30:00,50.76,50.8,50.71,50.77,36211.69916434541,23.5477,23.5663,23.5245,23.5524,36211.6992
2007-02-12 11:35:00,50.77,50.82,50.76,50.81,13091.922005571032,23.5524,23.5756,23.5477,23.5709,13091.922
2007-02-12 11:40:00,50.82,50.86,50.82,50.83,20473.537604456826,23.5756,23.5941,23.5756,23.5802,20473.5376
2007-02-12 11:45:00,50.83,50.86,50.83,50.86,11559.888579387189,23.5802,23.5941,23.5802,23.5941,11559.8886
2007-02-12 11:50:00,50.86,50.86,50.82,50.83,22841.225626740947,23.5941,23.5941,23.5756,23.5802,22841.2256
2007-02-12 11:55:00,50.83,50.83,50.83,50.83,9192.200557103064,23.5802,23.5802,23.5802,23.5802,9192.2006
2007-02-12 12:00:00,50.83,50.87,50.83,50.86,10306.406685236769,23.5802,23.5988,23.5802,23.5941,10306.4067
2007-02-12 12:05:00,50.87,50.87,50.85,50.86,15459.610027855157,23.5988,23.5988,23.5895,23.5941,15459.61
2007-02-12 12:10:00,50.86,50.9,50.86,50.89,11281.337047353762,23.5941,23.6127,23.5941,23.608,11281.337
2007-02-12 12:15:00,50.9,50.9,50.88,50.9,6267.40947075209,23.6127,23.6127,23.6034,23.6127,6267.4095
2007-02-12 12:20:00,50.9,50.92,50.9,50.91,8356.545961002786,23.6127,23.6219,23.6127,23.6173,8356.546
2007-02-12 12:25:00,50.91,50.94,50.91,50.93,11420.612813370471,23.6173,23.6312,23.6173,23.6266,11420.6128
2007-02-12 12:30:00,50.93,50.95,50.93,50.93,20752.089136490253,23.6266,23.6359,23.6266,23.6266,20752.0891
2007-02-12 12:35:00,50.93,50.93,50.91,50.91,12116.99164345404,23.6266,23.6266,23.6173,23.6173,12116.9916
2007-02-12 12:40:00,50.91,50.93,50.9,50.92,18941.504178272982,23.6173,23.6266,23.6127,23.6219,18941.5042
2007-02-12 12:45:00,50.92,50.93,50.92,50.93,16016.713091922007,23.6219,23.6266,23.6219,23.6266,16016.7131
2007-02-12 12:50:00,50.93,50.95,50.93,50.94,15041.782729805014,23.6266,23.6359,23.6266,23.6312,15041.7827
2007-02-12 12:55:00,50.94,50.94,50.94,50.94,4317.548746518106,23.6312,23.6312,23.6312,23.6312,4317.5487
2007-02-12 13:00:00,50.94,50.96,50.94,50.96,18523.676880222843,23.6312,23.6405,23.6312,23.6405,18523.6769
2007-02-12 13:05:00,50.96,50.96,50.94,50.94,18662.952646239555,23.6405,23.6405,23.6312,23.6312,18662.9526
2007-02-12 13:10:00,50.93,50.94,50.93,50.93,16713.091922005573,23.6266,23.6312,23.6266,23.6266,16713.0919
2007-02-12 13:15:00,50.93,50.93,50.92,50.93,8913.649025069639,23.6266,23.6266,23.6219,23.6266,8913.649
2007-02-12 13:20:00,50.93,50.95,50.93,50.95,14763.231197771587,23.6266,23.6359,23.6266,23.6359,14763.2312
2007-02-12 13:25:00,50.94,50.98,50.94,50.97,9610.027855153205,23.6312,23.6498,23.6312,23.6451,9610.0279
2007-02-12 13:30:00,50.97,50.98,50.96,50.96,14902.506963788304,23.6451,23.6498,23.6405,23.6405,14902.507
2007-02-12 13:35:00,50.96,50.97,50.95,50.95,12256.267409470753,23.6405,23.6451,23.6359,23.6359,12256.2674
2007-02-12 13:40:00,50.95,50.96,50.95,50.95,11281.337047353762,23.6359,23.6405,23.6359,23.6359,11281.337
2007-02-12 13:45:00,50.96,50.96,50.95,50.95,10724.23398328691,23.6405,23.6405,23.6359,23.6359,10724.234
2007-02-12 13:50:00,50.95,50.95,50.9,50.9,15041.782729805014,23.6359,23.6359,23.6127,23.6127,15041.7827
2007-02-12 13:55:00,50.91,50.93,50.9,50.93,15877.437325905294,23.6173,23.6266,23.6127,23.6266,15877.4373
2007-02-12 14:00:00,50.92,50.93,50.88,50.88,20612.813370473537,23.6219,23.6266,23.6034,23.6034,20612.8134
2007-02-12 14:05:00,50.88,50.88,50.86,50.87,12256.267409470753,23.6034,23.6034,23.5941,23.5988,12256.2674
2007-02-12 14:10:00,50.87,50.87,50.86,50.87,10306.406685236769,23.5988,23.5988,23.5941,23.5988,10306.4067
2007-02-12 14:15:00,50.87,50.87,50.86,50.86,11838.440111420614,23.5988,23.5988,23.5941,23.5941,11838.4401
2007-02-12 14:20:00,50.86,50.87,50.85,50.86,15877.437325905294,23.5941,23.5988,23.5895,23.5941,15877.4373
2007-02-12 14:25:00,50.85,50.86,50.81,50.81,66852.36768802229,23.5895,23.5941,23.5709,23.5709,66852.3677
2007-02-12 14:30:00,50.81,50.81,50.79,50.8,14902.506963788304,23.5709,23.5709,23.5616,23.5663,14902.507
2007-02-12 14:35:00,50.8,50.8,50.79,50.79,7660.167130919221,23.5663,23.5663,23.5616,23.5616,7660.1671
2007-02-12 14:40:00,50.79,50.83,50.79,50.82,25766.01671309192,23.5616,23.5802,23.5616,23.5756,25766.0167
2007-02-12 14:45:00,50.82,50.82,50.79,50.81,17688.022284122562,23.5756,23.5756,23.5616,23.5709,17688.0223
2007-02-12 14:50:00,50.81,50.82,50.81,50.81,10584.958217270196,23.5709,23.5756,23.5709,23.5709,10584.9582
2007-02-12 14:55:00,50.81,50.85,50.81,50.84,14345.403899721448,23.5709,23.5895,23.5709,23.5848,14345.4039
2007-02-12 15:00:00,50.85,50.86,50.83,50.85,22841.225626740947,23.5895,23.5941,23.5802,23.5895,22841.2256
2007-02-12 15:05:00,50.83,50.86,50.78,50.78,29247.91086350975,23.5802,23.5941,23.557,23.557,29247.9109
2007-02-12 15:10:00,50.78,50.81,50.78,50.81,22562.674094707523,23.557,23.5709,23.557,23.5709,22562.6741
2007-02-12 15:15:00,50.81,50.81,50.78,50.78,31337.04735376045,23.5709,23.5709,23.557,23.557,31337.0474
2007-02-12 15:20:00,50.78,50.8,50.78,50.78,23398.3286908078,23.557,23.5663,23.557,23.557,23398.3287
2007-02-12 15:25:00,50.78,50.79,50.75,50.75,27298.05013927577,23.557,23.5616,23.5431,23.5431,27298.0501
2007-02-12 15:30:00,50.75,50.76,50.73,50.73,40250.696378830085,23.5431,23.5477,23.5338,23.5338,40250.6964
2007-02-12 15:35:00,50.73,50.75,50.73,50.73,38857.93871866296,23.5338,23.5431,23.5338,23.5338,38857.9387
2007-02-12 15:40:00,50.73,50.76,50.72,50.76,25208.91364902507,23.5338,23.5477,23.5292,23.5477,25208.9136
2007-02-12 15:45:00,50.76,50.78,50.75,50.78,44568.24512534819,23.5477,23.557,23.5431,23.557,44568.2451
2007-02-12 15:50:00,50.77,50.78,50.73,50.73,31894.1504178273,23.5524,23.557,23.5338,23.5338,31894.1504
2007-02-12 15:55:00,50.73,50.73,50.7,50.72,58495.8217270195,23.5338,23.5338,23.5199,23.5292,58495.8217
2007-02-13 09:35:00,50.94,51.16,50.88,51.15,66295.26462395543,23.6312,23.7333,23.6034,23.7286,66295.2646
2007-02-13 09:40:00,51.15,51.19,51.09,51.14,87743.73259052925,23.7286,23.7472,23.7008,23.724,87743.7326
2007-02-13 09:45:00,51.14,51.51,51.13,51.42,124930.36211699164,23.724,23.8956,23.7194,23.8539,124930.3621
2007-02-13 09:50:00,51.42,51.44,51.36,51.37,55988.85793871867,23.8539,23.8632,23.8261,23.8307,55988.8579
2007-02-13 09:55:00,51.36,51.44,51.32,51.44,48328.690807799445,23.8261,23.8632,23.8075,23.8632,48328.6908
2007-02-13 10:00:00,51.42,51.42,51.39,51.39,56267.40947075209,23.8539,23.8539,23.84,23.84,56267.4095
2007-02-13 10:05:00,51.4,51.4,51.33,51.34,25487.4651810585,23.8446,23.8446,23.8121,23.8168,25487.4652
2007-02-13 10:10:00,51.33,51.35,51.33,51.34,21866.29526462396,23.8121,23.8214,23.8121,23.8168,21866.2953
2007-02-13 10:15:00,51.34,51.35,51.32,51.32,34261.83844011142,23.8168,23.8214,23.8075,23.8075,34261.8384
2007-02-13 10:20:00,51.32,51.32,51.31,51.32,14066.852367688023,23.8075,23.8075,23.8029,23.8075,14066.8524
2007-02-13 10:25:00,51.32,51.32,51.29,51.3,19220.05571030641,23.8075,23.8075,23.7936,23.7982,19220.0557
2007-02-13 10:30:00,51.31,51.32,51.29,51.31,32033.42618384401,23.8029,23.8075,23.7936,23.8029,32033.4262
2007-02-13 10:35:00,51.32,51.32,51.28,51.31,57381.61559888579,23.8075,23.8075,23.789,23.8029,57381.6156
2007-02-13 10:40:00,51.3,51.32,51.3,51.32,20612.813370473537,23.7982,23.8075,23.7982,23.8075,20612.8134
2007-02-13 10:45:00,51.32,51.32,51.31,51.32,26740.947075208915,23.8075,23.8075,23.8029,23.8075,26740.9471
2007-02-13 10:50:00,51.32,51.32,51.31,51.32,22701.949860724235,23.8075,23.8075,23.8029,23.8075,22701.9499
2007-02-13 10:55:00,51.32,51.32,51.28,51.29,43593.3147632312,23.8075,23.8075,23.789,23.7936,43593.3148
2007-02-13 11:00:00,51.29,51.32,51.29,51.32,18245.125348189416,23.7936,23.8075,23.7936,23.8075,18245.1253
2007-02-13 11:05:00,51.32,51.34,51.32,51.34,37604.45682451253,23.8075,23.8168,23.8075,23.8168,37604.4568
2007-02-13 11:10:00,51.34,51.34,51.33,51.33,21448.46796657382,23.8168,23.8168,23.8121,23.8121,21448.468
2007-02-13 11:15:00,51.33,51.37,51.33,51.37,95403.89972144848,23.8121,23.8307,23.8121,23.8307,95403.8997
2007-02-13 11:20:00,51.37,51.39,51.37,51.38,17409.47075208914,23.8307,23.84,23.8307,23.8353,17409.4708
2007-02-13 11:25:00,51.39,51.45,51.39,51.45,105571.03064066853,23.84,23.8678,23.84,23.8678,105571.0306
2007-02-13 11:30:00,51.45,51.58,51.44,51.58,65320.33426183844,23.8678,23.9281,23.8632,23.9281,65320.3343
2007-02-13 11:35:00,51.57,51.65,51.57,51.65,45682.45125348189,23.9235,23.9606,23.9235,23.9606,45682.4513
2007-02-13 11:40:00,51.65,51.73,51.62,51.73,165041.782729805,23.9606,23.9977,23.9467,23.9977,165041.7827
2007-02-13 11:45:00,51.72,51.79,51.72,51.75,45682.45125348189,23.9931,24.0255,23.9931,24.007,45682.4513
2007-02-13 11:50:00,51.75,51.76,51.73,51.74,14345.403899721448,24.007,24.0116,23.9977,24.0023,14345.4039
2007-02-13 11:55:00,51.75,51.76,51.72,51.72,38022.28412256268,24.007,24.0116,23.9931,23.9931,38022.2841
2007-02-13 12:00:00,51.72,51.73,51.67,51.67,46796.6573816156,23.9931,23.9977,23.9699,23.9699,46796.6574
2007-02-13 12:05:00,51.67,51.67,51.59,51.62,67130.91922005572,23.9699,23.9699,23.9328,23.9467,67130.9192
2007-02-13 12:10:00,51.62,51.65,51.59,51.59,22423.398328690808,23.9467,23.9606,23.9328,23.9328,22423.3983
2007-02-13 12:15:00,51.6,51.62,51.6,51.62,22005.57103064067,23.9374,23.9467,23.9374,23.9467,22005.571
2007-02-13 12:20:00,51.62,51.75,51.62,51.74,37743.73259052925,23.9467,24.007,23.9467,24.0023,37743.7326
2007-02-13 12:25:00,51.74,51.77,51.73,51.77,25487.4651810585,24.0023,24.0163,23.9977,24.0163,25487.4652
2007-02-13 12:30:00,51.77,51.88,51.77,51.88,27158.774373259053,24.0163,24.0673,24.0163,24.0673,27158.7744
2007-02-13 12:35:00,51.88,51.93,51.88,51.9,36490.25069637883,24.0673,24.0905,24.0673,24.0766,36490.2507
2007-02-13 12:40:00,51.9,51.95,51.9,51.94,23955.43175487465,24.0766,24.0998,24.0766,24.0951,23955.4318
2007-02-13 12:45:00,51.95,51.95,51.9,51.9,21866.29526462396,24.0998,24.0998,24.0766,24.0766,21866.2953
2007-02-13 12:50:00,51.9,51.91,51.87,51.88,27855.15320334262,24.0766,24.0812,24.0627,24.0673,27855.1532
2007-02-13 12:55:00,51.88,51.88,51.85,51.85,12674.094707520891,24.0673,24.0673,24.0534,24.0534,12674.0947
2007-02-13 13:00:00,51.85,51.9,51.83,51.9,43036.21169916435,24.0534,24.0766,24.0441,24.0766,43036.2117
2007-02-13 13:05:00,51.89,51.9,51.85,51.85,35515.32033426184,24.0719,24.0766,24.0534,24.0534,35515.3203
2007-02-13 13:10:00,51.85,51.87,51.83,51.87,14484.679665738162,24.0534,24.0627,24.0441,24.0627,14484.6797
2007-02-13 13:15:00,51.87,51.87,51.83,51.85,16991.643454038996,24.0627,24.0627,24.0441,24.0534,16991.6435
2007-02-13 13:20:00,51.85,51.85,51.78,51.8,53481.89415041783,24.0534,24.0534,24.0209,24.0302,53481.8942
2007-02-13 13:25:00,51.8,51.84,51.8,51.83,29247.91086350975,24.0302,24.0487,24.0302,24.0441,29247.9109
2007-02-13 13:30:00,51.83,51.85,51.8,51.83,20055.710306406687,24.0441,24.0534,24.0302,24.0441,20055.7103
2007-02-13 13:35:00,51.83,51.83,51.7,51.71,25905.29247910864,24.0441,24.0441,23.9838,23.9884,25905.2925
2007-02-13 13:40:00,51.71,51.72,51.67,51.67,26601.671309192203,23.9884,23.9931,23.9699,23.9699,26601.6713
2007-02-13 13:45:00,51.67,51.67,51.64,51.64,38718.66295264624,23.9699,23.9699,23.956,23.956,38718.663
2007-02-13 13:50:00,51.64,51.65,51.61,51.62,18523.676880222843,23.956,23.9606,23.942,23.9467,18523.6769
2007-02-13 13:55:00,51.62,51.69,51.62,51.69,34958.21727019499,23.9467,23.9792,23.9467,23.9792,34958.2173
2007-02-13 14:00:00,51.68,51.7,51.67,51.67,65459.61002785516,23.9745,23.9838,23.9699,23.9699,65459.61
2007-02-13 14:05:00,51.67,51.68,51.67,51.67,17966.57381615599,23.9699,23.9745,23.9699,23.9699,17966.5738
2007-02-13 14:10:00,51.67,51.68,51.62,51.65,33565.45961002786,23.9699,23.9745,23.9467,23.9606,33565.4596
2007-02-13 14:15:00,51.65,51.65,51.64,51.65,14623.955431754875,23.9606,23.9606,23.956,23.9606,14623.9554
2007-02-13 14:20:00,51.65,51.68,51.65,51.68,18523.676880222843,23.9606,23.9745,23.9606,23.9745,18523.6769
2007-02-13 14:25:00,51.68,51.7,51.68,51.69,28272.98050139276,23.9745,23.9838,23.9745,23.9792,28272.9805
2007-02-13 14:30:00,51.69,51.7,51.68,51.69,25487.4651810585,23.9792,23.9838,23.9745,23.9792,25487.4652
2007-02-13 14:35:00,51.69,51.7,51.66,51.67,23816.15598885794,23.9792,23.9838,23.9652,23.9699,23816.156
2007-02-13 14:40:00,51.66,51.68,51.66,51.67,17966.57381615599,23.9652,23.9745,23.9652,23.9699,17966.5738
2007-02-13 14:45:00,51.67,51.7,51.67,51.69,31197.771587743733,23.9699,23.9838,23.9699,23.9792,31197.7716
2007-02-13 14:50:00,51.69,51.7,51.69,51.7,15877.437325905294,23.9792,23.9838,23.9792,23.9838,15877.4373
2007-02-13 14:55:00,51.7,51.75,51.7,51.73,45961.00278551533,23.9838,24.007,23.9838,23.9977,45961.0028
2007-02-13 15:00:00,51.73,51.75,51.73,51.75,25766.01671309192,23.9977,24.007,23.9977,24.007,25766.0167
2007-02-13 15:05:00,51.75,51.77,51.73,51.75,20194.9860724234,24.007,24.0163,23.9977,24.007,20194.9861
2007-02-13 15:10:00,51.75,51.77,51.74,51.77,48885.7938718663,24.007,24.0163,24.0023,24.0163,48885.7939
2007-02-13 15:15:00,51.77,51.77,51.74,51.77,68941.50417827298,24.0163,24.0163,24.0023,24.0163,68941.5042
2007-02-13 15:20:00,51.77,51.79,51.76,51.76,27715.877437325908,24.0163,24.0255,24.0116,24.0116,27715.8774
2007-02-13 15:25:00,51.77,51.8,51.76,51.79,26323.119777158776,24.0163,24.0302,24.0116,24.0255,26323.1198
2007-02-13 15:30:00,51.78,51.79,51.76,51.79,23119.777158774374,24.0209,24.0255,24.0116,24.0255,23119.7772
2007-02-13 15:35:00,51.8,51.83,51.8,51.82,35515.32033426184,24.0302,24.0441,24.0302,24.0395,35515.3203
2007-02-13 15:40:00,51.82,51.84,51.82,51.83,33426.183844011146,24.0395,24.0487,24.0395,24.0441,33426.1838
2007-02-13 15:45:00,51.83,51.87,51.83,51.85,46239.55431754875,24.0441,24.0627,24.0441,24.0534,46239.5543
2007-02-13 15:50:00,51.85,51.85,51.82,51.83,59470.75208913649,24.0534,24.0534,24.0395,24.0441,59470.7521
2007-02-13 15:55:00,51.83,51.86,51.8,51.86,77158.77437325906,24.0441,24.058,24.0302,24.058,77158.7744
2007-02-14 09:30:00,51.75,51.84,51.75,51.84,53621.16991643454,24.007,24.0487,24.007,24.0487,53621.1699
2007-02-14 09:35:00,51.84,51.98,51.81,51.9,53342.61838440112,24.0487,24.1137,24.0348,24.0766,53342.6184
2007-02-14 09:40:00,51.92,51.97,51.92,51.97,17130.91922005571,24.0858,24.109,24.0858,24.109,17130.9192
2007-02-14 09:45:00,51.96,52.02,51.96,52.01,11142.061281337048,24.1044,24.1322,24.1044,24.1276,11142.0613
2007-02-14 09:50:00,52.01,52.06,51.98,52.04,33286.908077994434,24.1276,24.1508,24.1137,24.1415,33286.9081
2007-02-14 09:55:00,52.04,52.09,52.04,52.08,52924.791086350975,24.1415,24.1647,24.1415,24.1601,52924.7911
2007-02-14 10:00:00,52.08,52.2,52.05,52.18,54317.54874651811,24.1601,24.2157,24.1462,24.2065,54317.5487
2007-02-14 10:05:00,52.18,52.25,52.14,52.22,29805.013927576605,24.2065,24.2389,24.1879,24.225,29805.0139
2007-02-14 10:10:00,52.22,52.25,52.18,52.18,23537.604456824512,24.225,24.2389,24.2065,24.2065,23537.6045
2007-02-14 10:15:00,52.18,52.21,52.16,52.19,15181.058495821728,24.2065,24.2204,24.1972,24.2111,15181.0585
2007-02-14 10:20:00,52.19,52.19,52.13,52.15,18245.125348189416,24.2111,24.2111,24.1833,24.1925,18245.1253
2007-02-14 10:25:00,52.16,52.18,52.07,52.09,28551.532033426185,24.1972,24.2065,24.1554,24.1647,28551.532
2007-02-14 10:30:00,52.1,52.1,52.04,52.04,14623.955431754875,24.1694,24.1694,24.1415,24.1415,14623.9554
2007-02-14 10:35:00,52.06,52.06,51.98,51.98,18105.849582172705,24.1508,24.1508,24.1137,24.1137,18105.8496
2007-02-14 10:40:00,51.98,52.01,51.97,52.01,36350.97493036212,24.1137,24.1276,24.109,24.1276,36350.9749
2007-02-14 10:45:00,51.99,52.03,51.98,52.02,36908.07799442897,24.1183,24.1369,24.1137,24.1322,36908.078
2007-02-14 10:50:00,52.02,52.04,52.0,52.03,18941.504178272982,24.1322,24.1415,24.123,24.1369,18941.5042
2007-02-14 10:55:00,52.04,52.08,52.03,52.07,47632.31197771588,24.1415,24.1601,24.1369,24.1554,47632.312
2007-02-14 11:00:00,52.08,52.08,52.05,52.05,20752.089136490253,24.1601,24.1601,24.1462,24.1462,20752.0891
2007-02-14 11:05:00,52.05,52.05,52.01,52.01,30640.668523676883,24.1462,24.1462,24.1276,24.1276,30640.6685
2007-02-14 11:10:00,52.02,52.05,52.0,52.01,13091.922005571032,24.1322,24.1462,24.123,24.1276,13091.922
2007-02-14 11:15:00,52.02,52.04,52.01,52.02,33147.632311977715,24.1322,24.1415,24.1276,24.1322,33147.6323
2007-02-14 11:20:00,52.01,52.02,52.01,52.02,13231.197771587744,24.1276,24.1322,24.1276,24.1322,13231.1978
2007-02-14 11:25:00,52.02,52.03,52.01,52.02,19080.77994428969,24.1322,24.1369,24.1276,24.1322,19080.7799
2007-02-14 11:30:00,52.02,52.03,52.02,52.03,8635.097493036212,24.1322,24.1369,24.1322,24.1369,8635.0975
2007-02-14 11:35:00,52.03,52.03,52.02,52.02,5292.479108635098,24.1369,24.1369,24.1322,24.1322,5292.4791
2007-02-14 11:40:00,52.02,52.03,52.02,52.03,9192.200557103064,24.1322,24.1369,24.1322,24.1369,9192.2006
2007-02-14 11:45:00,52.03,52.04,52.02,52.03,15738.16155988858,24.1369,24.1415,24.1322,24.1369,15738.1616
2007-02-14 11:50:00,52.03,52.04,52.03,52.03,9192.200557103064,24.1369,24.1415,24.1369,24.1369,9192.2006
2007-02-14 11:55:00,52.03,52.04,52.03,52.03,7103.064066852368,24.1369,24.1415,24.1369,24.1369,7103.0641
2007-02-14 12:00:00,52.03,52.03,52.03,52.03,15320.33426183844,24.1369,24.1369,24.1369,24.1369,15320.3343
2007-02-14 12:05:00,52.03,52.03,52.03,52.03,10445.682451253482,24.1369,24.1369,24.1369,24.1369,10445.6825
2007-02-14 12:10:00,52.03,52.03,52.03,52.03,14345.403899721448,24.1369,24.1369,24.1369,24.1369,14345.4039
2007-02-14 12:15:00,52.03,52.03,52.02,52.03,13927.57660167131,24.1369,24.1369,24.1322,24.1369,13927.5766
2007-02-14 12:20:00,52.04,52.05,52.0,52.04,33286.908077994434,24.1415,24.1462,24.123,24.1415,33286.9081
2007-02-14 12:25:00,52.05,52.05,52.01,52.01,27994.42896935933,24.1462,24.1462,24.1276,24.1276,27994.429
2007-02-14 12:30:00,52.01,52.02,52.01,52.02,9888.57938718663,24.1276,24.1322,24.1276,24.1322,9888.5794
2007-02-14 12:35:00,52.01,52.02,52.0,52.0,27576.601671309192,24.1276,24.1322,24.123,24.123,27576.6017
2007-02-14 12:40:00,52.0,52.04,52.0,52.04,15320.33426183844,24.123,24.1415,24.123,24.1415,15320.3343
2007-02-14 12:45:00,52.02,52.05,52.02,52.03,16016.713091922007,24.1322,24.1462,24.1322,24.1369,16016.7131
2007-02-14 12:50:00,52.03,52.03,52.03,52.03,8217.270194986073,24.1369,24.1369,24.1369,24.1369,8217.2702
2007-02-14 12:55:00,52.02,52.03,51.99,52.0,16991.643454038996,24.1322,24.1369,24.1183,24.123,16991.6435
2007-02-14 13:00:00,52.0,52.0,51.96,51.97,13231.197771587744,24.123,24.123,24.1044,24.109,13231.1978
2007-02-14 13:05:00,51.97,51.97,51.93,51.93,22144.846796657384,24.109,24.109,24.0905,24.0905,22144.8468
2007-02-14 13:10:00,51.93,51.95,51.9,51.95,35654.596100278555,24.0905,24.0998,24.0766,24.0998,35654.5961
2007-02-14 13:15:00,51.95,51.95,51.93,51.93,16852.367688022285,24.0998,24.0998,24.0905,24.0905,16852.3677
2007-02-14 13:20:00,51.94,51.96,51.94,51.95,11838.440111420614,24.0951,24.1044,24.0951,24.0998,11838.4401
2007-02-14 13:25:00,51.95,51.97,51.94,51.95,30779.944289693594,24.0998,24.109,24.0951,24.0998,30779.9443
2007-02-14 13:30:00,51.94,51.94,51.9,51.9,19359.33147632312,24.0951,24.0951,24.0766,24.0766,19359.3315
2007-02-14 13:35:00,51.9,51.95,51.9,51.95,15877.437325905294,24.0766,24.0998,24.0766,24.0998,15877.4373
2007-02-14 13:40:00,51.95,51.95,51.91,51.91,35933.14763231198,24.0998,24.0998,24.0812,24.0812,35933.1476
2007-02-14 13:45:00,51.91,51.91,51.83,51.83,68105.84958217271,24.0812,24.0812,24.0441,24.0441,68105.8496
2007-02-14 13:50:00,51.84,51.9,51.83,51.88,20612.813370473537,24.0487,24.0766,24.0441,24.0673,20612.8134
2007-02-14 13:55:00,51.88,51.95,51.85,51.9,61002.785515320335,24.0673,24.0998,24.0534,24.0766,61002.7855
2007-02-14 14:00:00,51.9,51.9,51.83,51.84,33983.28690807799,24.0766,24.0766,24.0441,24.0487,33983.2869
2007-02-14 14:05:00,51.85,51.91,51.83,51.85,49164.34540389972,24.0534,24.0812,24.0441,24.0534,49164.3454
2007-02-14 14:10:00,51.85,51.94,51.85,51.93,17409.47075208914,24.0534,24.0951,24.0534,24.0905,17409.4708
2007-02-14 14:15:00,51.93,51.98,51.93,51.98,22423.398328690808,24.0905,24.1137,24.0905,24.1137,22423.3983
2007-02-14 14:20:00,51.98,52.0,51.98,52.0,30362.116991643456,24.1137,24.123,24.1137,24.123,30362.117
2007-02-14 14:25:00,52.0,52.0,51.93,51.96,31476.32311977716,24.123,24.123,24.0905,24.1044,31476.3231
2007-02-14 14:30:00,51.96,51.97,51.96,51.96,9888.57938718663,24.1044,24.109,24.1044,24.1044,9888.5794
2007-02-14 14:35:00,51.96,51.97,51.93,51.93,21727.01949860724,24.1044,24.109,24.0905,24.0905,21727.0195
2007-02-14 14:40:00,51.94,51.95,51.92,51.95,20752.089136490253,24.0951,24.0998,24.0858,24.0998,20752.0891
2007-02-14 14:45:00,51.95,51.97,51.95,51.97,20752.089136490253,24.0998,24.109,24.0998,24.109,20752.0891
2007-02-14 14:50:00,51.97,51.98,51.96,51.98,12674.094707520891,24.109,24.1137,24.1044,24.1137,12674.0947
2007-02-14 14:55:00,51.98,51.98,51.95,51.96,22423.398328690808,24.1137,24.1137,24.0998,24.1044,22423.3983
2007-02-14 15:00:00,51.96,51.97,51.95,51.95,17409.47075208914,24.1044,24.109,24.0998,24.0998,17409.4708
2007-02-14 15:05:00,51.95,51.97,51.95,51.95,28830.08356545961,24.0998,24.109,24.0998,24.0998,28830.0836
2007-02-14 15:10:00,51.95,51.97,51.95,51.95,29526.46239554317,24.0998,24.109,24.0998,24.0998,29526.4624
2007-02-14 15:15:00,51.96,51.97,51.95,51.96,20055.710306406687,24.1044,24.109,24.0998,24.1044,20055.7103
2007-02-14 15:20:00,51.97,51.97,51.96,51.96,15877.437325905294,24.109,24.109,24.1044,24.1044,15877.4373
2007-02-14 15:25:00,51.96,51.98,51.96,51.98,34679.66573816156,24.1044,24.1137,24.1044,24.1137,34679.6657
2007-02-14 15:30:00,51.98,52.0,51.98,51.99,18384.401114206128,24.1137,24.123,24.1137,24.1183,18384.4011
2007-02-14 15:35:00,51.99,52.0,51.94,51.96,41922.00557103064,24.1183,24.123,24.0951,24.1044,41922.0056
2007-02-14 15:40:00,51.95,52.0,51.95,52.0,28272.98050139276,24.0998,24.123,24.0998,24.123,28272.9805
2007-02-14 15:45:00,52.0,52.02,51.95,52.0,45543.17548746518,24.123,24.1322,24.0998,24.123,45543.1755
2007-02-14 15:50:00,52.0,52.02,51.97,52.0,38718.66295264624,24.123,24.1322,24.109,24.123,38718.663
2007-02-14 15:55:00,51.99,52.02,51.96,51.97,46100.27855153204,24.1183,24.1322,24.1044,24.109,46100.2786
2007-02-15 09:30:00,52.08,52.08,51.91,51.93,25208.91364902507,24.1601,24.1601,24.0812,24.0905,25208.9136
2007-02-15 09:35:00,51.96,52.04,51.96,52.04,17548.74651810585,24.1044,24.1415,24.1044,24.1415,17548.7465
2007-02-15 09:40:00,52.03,52.06,52.01,52.04,26601.671309192203,24.1369,24.1508,24.1276,24.1415,26601.6713
2007-02-15 09:45:00,52.04,52.06,52.03,52.03,18105.849582172705,24.1415,24.1508,24.1369,24.1369,18105.8496
2007-02-15 09:50:00,52.04,52.05,51.98,52.01,22005.57103064067,24.1415,24.1462,24.1137,24.1276,22005.571
2007-02-15 09:55:00,52.02,52.06,52.0,52.06,22980.501392757666,24.1322,24.1508,24.123,24.1508,22980.5014
2007-02-15 10:00:00,52.06,52.11,52.04,52.11,94986.07242339832,24.1508,24.174,24.1415,24.174,94986.0724
2007-02-15 10:05:00,52.11,52.15,52.06,52.13,26740.947075208915,24.174,24.1925,24.1508,24.1833,26740.9471
2007-02-15 10:10:00,52.13,52.19,52.13,52.18,14902.506963788304,24.1833,24.2111,24.1833,24.2065,14902.507
2007-02-15 10:15:00,52.18,52.24,52.18,52.23,23816.15598885794,24.2065,24.2343,24.2065,24.2297,23816.156
2007-02-15 10:20:00,52.24,52.25,52.18,52.23,20612.813370473537,24.2343,24.2389,24.2065,24.2297,20612.8134
2007-02-15 10:25:00,52.21,52.25,52.21,52.23,16016.713091922007,24.2204,24.2389,24.2204,24.2297,16016.7131
2007-02-15 10:30:00,52.23,52.24,52.21,52.21,14206.128133704737,24.2297,24.2343,24.2204,24.2204,14206.1281
2007-02-15 10:35:00,52.21,52.21,52.16,52.16,10027.855153203343,24.2204,24.2204,24.1972,24.1972,10027.8552
2007-02-15 10:40:00,52.16,52.18,52.13,52.13,13509.74930362117,24.1972,24.2065,24.1833,24.1833,13509.7493
2007-02-15 10:45:00,52.13,52.13,52.06,52.06,16991.643454038996,24.1833,24.1833,24.1508,24.1508,16991.6435
2007-02-15 10:50:00,52.06,52.09,52.04,52.04,44846.796657381616,24.1508,24.1647,24.1415,24.1415,44846.7967
2007-02-15 10:55:00,52.05,52.06,52.01,52.02,19359.33147632312,24.1462,24.1508,24.1276,24.1322,19359.3315
2007-02-15 11:00:00,52.03,52.06,52.03,52.05,16713.091922005573,24.1369,24.1508,24.1369,24.1462,16713.0919
2007-02-15 11:05:00,52.05,52.08,52.05,52.05,20194.9860724234,24.1462,24.1601,24.1462,24.1462,20194.9861
2007-02-15 11:10:00,52.05,52.08,52.03,52.07,15181.058495821728,24.1462,24.1601,24.1369,24.1554,15181.0585
2007-02-15 11:15:00,52.07,52.08,52.05,52.05,17827.298050139278,24.1554,24.1601,24.1462,24.1462,17827.2981
2007-02-15 11:20:00,52.05,52.05,52.0,52.01,18245.125348189416,24.1462,24.1462,24.123,24.1276,18245.1253
2007-02-15 11:25:00,52.01,52.01,51.98,52.0,17827.298050139278,24.1276,24.1276,24.1137,24.123,17827.2981
2007-02-15 11:30:00,52.0,52.03,52.0,52.01,21030.64066852368,24.123,24.1369,24.123,24.1276,21030.6407
2007-02-15 11:35:00,52.01,52.02,52.0,52.0,23816.15598885794,24.1276,24.1322,24.123,24.123,23816.156
2007-02-15 11:40:00,52.0,52.02,52.0,52.01,22005.57103064067,24.123,24.1322,24.123,24.1276,22005.571
2007-02-15 11:45:00,52.01,52.03,52.01,52.02,29944.28969359332,24.1276,24.1369,24.1276,24.1322,29944.2897
2007-02-15 11:50:00,52.03,52.03,52.0,52.01,25069.63788300836,24.1369,24.1369,24.123,24.1276,25069.6379
2007-02-15 11:55:00,52.01,52.03,52.01,52.02,11281.337047353762,24.1276,24.1369,24.1276,24.1322,11281.337
2007-02-15 12:00:00,52.03,52.03,52.02,52.03,23398.3286908078,24.1369,24.1369,24.1322,24.1369,23398.3287
2007-02-15 12:05:00,52.03,52.03,52.02,52.02,15041.782729805014,24.1369,24.1369,24.1322,24.1322,15041.7827
2007-02-15 12:10:00,52.02,52.04,52.02,52.03,14763.231197771587,24.1322,24.1415,24.1322,24.1369,14763.2312
2007-02-15 12:15:00,52.03,52.05,52.02,52.03,16016.713091922007,24.1369,24.1462,24.1322,24.1369,16016.7131
2007-02-15 12:20:00,52.03,52.05,52.03,52.05,11142.061281337048,24.1369,24.1462,24.1369,24.1462,11142.0613
2007-02-15 12:25:00,52.05,52.09,52.05,52.06,20473.537604456826,24.1462,24.1647,24.1462,24.1508,20473.5376
2007-02-15 12:30:00,52.06,52.07,52.05,52.06,17130.91922005571,24.1508,24.1554,24.1462,24.1508,17130.9192
2007-02-15 12:35:00,52.06,52.08,52.06,52.08,9192.200557103064,24.1508,24.1601,24.1508,24.1601,9192.2006
2007-02-15 12:40:00,52.08,52.09,52.08,52.08,8495.821727019498,24.1601,24.1647,24.1601,24.1601,8495.8217
2007-02-15 12:45:00,52.08,52.09,52.04,52.05,27437.32590529248,24.1601,24.1647,24.1415,24.1462,27437.3259
2007-02-15 12:50:00,52.04,52.06,52.04,52.06,6545.961002785516,24.1415,24.1508,24.1415,24.1508,6545.961
2007-02-15 12:55:00,52.05,52.07,52.05,52.06,9610.027855153205,24.1462,24.1554,24.1462,24.1508,9610.0279
2007-02-15 13:00:00,52.07,52.08,52.06,52.06,7103.064066852368,24.1554,24.1601,24.1508,24.1508,7103.0641
2007-02-15 13:05:00,52.07,52.08,52.07,52.08,9888.57938718663,24.1554,24.1601,24.1554,24.1601,9888.5794
2007-02-15 13:10:00,52.08,52.08,52.07,52.08,10863.50974930362,24.1601,24.1601,24.1554,24.1601,10863.5097
2007-02-15 13:15:00,52.08,52.1,52.08,52.09,12534.81894150418,24.1601,24.1694,24.1601,24.1647,12534.8189
2007-02-15 13:20:00,52.1,52.1,52.08,52.08,12813.370473537603,24.1694,24.1694,24.1601,24.1601,12813.3705
2007-02-15 13:25:00,52.08,52.09,52.04,52.06,15877.437325905294,24.1601,24.1647,24.1415,24.1508,15877.4373
2007-02-15 13:30:00,52.06,52.06,52.06,52.06,6545.961002785516,24.1508,24.1508,24.1508,24.1508,6545.961
2007-02-15 13:35:00,52.06,52.07,52.06,52.06,12256.267409470753,24.1508,24.1554,24.1508,24.1508,12256.2674
2007-02-15 13:40:00,52.06,52.06,52.05,52.06,22284.122562674096,24.1508,24.1508,24.1462,24.1508,22284.1226
2007-02-15 13:45:00,52.06,52.06,52.05,52.06,12395.543175487466,24.1508,24.1508,24.1462,24.1508,12395.5432
2007-02-15 13:50:00,52.06,52.06,52.05,52.06,24233.98328690808,24.1508,24.1508,24.1462,24.1508,24233.9833
2007-02-15 13:55:00,52.05,52.06,52.05,52.05,28551.532033426185,24.1462,24.1508,24.1462,24.1462,28551.532
2007-02-15 14:00:00,52.05,52.06,52.05,52.06,16852.367688022285,24.1462,24.1508,24.1462,24.1508,16852.3677
2007-02-15 14:05:00,52.05,52.06,52.05,52.06,22144.846796657384,24.1462,24.1508,24.1462,24.1508,22144.8468
2007-02-15 14:10:00,52.06,52.11,52.06,52.11,24651.810584958217,24.1508,24.174,24.1508,24.174,24651.8106
2007-02-15 14:15:00,52.11,52.13,52.1,52.12,32729.80501392758,24.174,24.1833,24.1694,24.1786,32729.805
2007-02-15 14:20:00,52.12,52.13,52.11,52.12,18941.504178272982,24.1786,24.1833,24.174,24.1786,18941.5042
2007-02-15 14:25:00,52.12,52.12,52.08,52.09,22005.57103064067,24.1786,24.1786,24.1601,24.1647,22005.571
2007-02-15 14:30:00,52.08,52.11,52.08,52.11,12395.543175487466,24.1601,24.174,24.1601,24.174,12395.5432
2007-02-15 14:35:00,52.11,52.13,52.11,52.12,19220.05571030641,24.174,24.1833,24.174,24.1786,19220.0557
2007-02-15 14:40:00,52.12,52.13,52.12,52.13,20752.089136490253,24.1786,24.1833,24.1786,24.1833,20752.0891
2007-02-15 14:45:00,52.13,52.16,52.13,52.16,17827.298050139278,24.1833,24.1972,24.1833,24.1972,17827.2981
2007-02-15 14:50:00,52.16,52.2,52.14,52.18,30919.22005571031,24.1972,24.2157,24.1879,24.2065,30919.2201
2007-02-15 14:55:00,52.18,52.21,52.18,52.2,18523.676880222843,24.2065,24.2204,24.2065,24.2157,18523.6769
2007-02-15 15:00:00,52.2,52.21,52.19,52.19,24651.810584958217,24.2157,24.2204,24.2111,24.2111,24651.8106
2007-02-15 15:05:00,52.19,52.2,52.17,52.17,19777.15877437326,24.2111,24.2157,24.2018,24.2018,19777.1588
2007-02-15 15:10:00,52.17,52.22,52.17,52.21,27576.601671309192,24.2018,24.225,24.2018,24.2204,27576.6017
2007-02-15 15:15:00,52.21,52.23,52.21,52.23,13649.025069637884,24.2204,24.2297,24.2204,24.2297,13649.0251
2007-02-15 15:20:00,52.23,52.23,52.22,52.23,27855.15320334262,24.2297,24.2297,24.225,24.2297,27855.1532
2007-02-15 15:25:00,52.23,52.29,52.23,52.28,38161.55988857939,24.2297,24.2575,24.2297,24.2529,38161.5599
2007-02-15 15:30:00,52.28,52.3,52.28,52.3,35376.044568245125,24.2529,24.2621,24.2529,24.2621,35376.0446
2007-02-15 15:35:00,52.29,52.3,52.29,52.3,24651.810584958217,24.2575,24.2621,24.2575,24.2621,24651.8106
2007-02-15 15:40:00,52.3,52.33,52.29,52.32,36350.97493036212,24.2621,24.276,24.2575,24.2714,36350.9749
2007-02-15 15:45:00,52.32,52.34,52.31,52.31,33565.45961002786,24.2714,24.2807,24.2668,24.2668,33565.4596
2007-02-15 15:50:00,52.31,52.31,52.17,52.17,49442.89693593315,24.2668,24.2668,24.2018,24.2018,49442.8969
2007-02-15 15:55:00,52.17,52.25,52.17,52.25,46378.83008356546,24.2018,24.2389,24.2018,24.2389,46378.8301
2007-02-16 09:30:00,51.98,52.22,51.96,52.13,279526.4623955432,24.1137,24.225,24.1044,24.1833,279526.4624
2007-02-16 09:35:00,52.13,52.23,52.11,52.2,18523.676880222843,24.1833,24.2297,24.174,24.2157,18523.6769
2007-02-16 09:40:00,52.2,52.31,52.2,52.3,26880.22284122563,24.2157,24.2668,24.2157,24.2621,26880.2228
2007-02-16 09:45:00,52.32,52.41,52.31,52.38,53621.16991643454,24.2714,24.3132,24.2668,24.2992,53621.1699
2007-02-16 09:50:00,52.38,52.41,52.33,52.41,35376.044568245125,24.2992,24.3132,24.276,24.3132,35376.0446
2007-02-16 09:55:00,52.41,52.41,52.39,52.41,30640.668523676883,24.3132,24.3132,24.3039,24.3132,30640.6685
2007-02-16 10:00:00,52.41,52.49,52.27,52.28,111281.33704735377,24.3132,24.3503,24.2482,24.2529,111281.337
2007-02-16 10:05:00,52.27,52.31,52.26,52.29,37883.008356545964,24.2482,24.2668,24.2436,24.2575,37883.0084
2007-02-16 10:10:00,52.29,52.41,52.29,52.41,27994.42896935933,24.2575,24.3132,24.2575,24.3132,27994.429
2007-02-16 10:15:00,52.39,52.4,52.36,52.39,35515.32033426184,24.3039,24.3085,24.29,24.3039,35515.3203
2007-02-16 10:20:00,52.39,52.41,52.39,52.4,15041.782729805014,24.3039,24.3132,24.3039,24.3085,15041.7827
2007-02-16 10:25:00,52.4,52.43,52.4,52.43,45682.45125348189,24.3085,24.3224,24.3085,24.3224,45682.4513
2007-02-16 10:30:00,52.43,52.44,52.42,52.44,21866.29526462396,24.3224,24.3271,24.3178,24.3271,21866.2953
2007-02-16 10:35:00,52.44,52.44,52.41,52.42,31894.1504178273,24.3271,24.3271,24.3132,24.3178,31894.1504
2007-02-16 10:40:00,52.42,52.43,52.39,52.39,17966.57381615599,24.3178,24.3224,24.3039,24.3039,17966.5738
2007-02-16 10:45:00,52.39,52.4,52.38,52.4,22841.225626740947,24.3039,24.3085,24.2992,24.3085,22841.2256
2007-02-16 10:50:00,52.39,52.4,52.34,52.34,27715.877437325908,24.3039,24.3085,24.2807,24.2807,27715.8774
2007-02-16 10:55:00,52.34,52.35,52.32,52.34,16016.713091922007,24.2807,24.2853,24.2714,24.2807,16016.7131
2007-02-16 11:00:00,52.34,52.34,52.32,52.33,11977.715877437327,24.2807,24.2807,24.2714,24.276,11977.7159
2007-02-16 11:05:00,52.33,52.34,52.32,52.33,12256.267409470753,24.276,24.2807,24.2714,24.276,12256.2674
2007-02-16 11:10:00,52.33,52.37,52.33,52.36,10584.958217270196,24.276,24.2946,24.276,24.29,10584.9582
2007-02-16 11:15:00,52.36,52.37,52.36,52.37,10863.50974930362,24.29,24.2946,24.29,24.2946,10863.5097
2007-02-16 11:20:00,52.38,52.41,52.37,52.41,12534.81894150418,24.2992,24.3132,24.2946,24.3132,12534.8189
2007-02-16 11:25:00,52.41,52.45,52.41,52.44,21169.91643454039,24.3132,24.3317,24.3132,24.3271,21169.9164
2007-02-16 11:30:00,52.44,52.44,52.42,52.42,26880.22284122563,24.3271,24.3271,24.3178,24.3178,26880.2228
2007-02-16 11:35:00,52.42,52.43,52.39,52.39,8495.821727019498,24.3178,24.3224,24.3039,24.3039,8495.8217
2007-02-16 11:40:00,52.4,52.4,52.37,52.37,9052.924791086352,24.3085,24.3085,24.2946,24.2946,9052.9248
2007-02-16 11:45:00,52.38,52.38,52.37,52.37,5153.203342618384,24.2992,24.2992,24.2946,24.2946,5153.2033
2007-02-16 11:50:00,52.37,52.38,52.33,52.33,11977.715877437327,24.2946,24.2992,24.276,24.276,11977.7159
2007-02-16 11:55:00,52.33,52.37,52.33,52.37,19080.77994428969,24.276,24.2946,24.276,24.2946,19080.7799
2007-02-16 12:00:00,52.39,52.4,52.38,52.39,8913.649025069639,24.3039,24.3085,24.2992,24.3039,8913.649
2007-02-16 12:05:00,52.39,52.4,52.38,52.39,7938.718662952647,24.3039,24.3085,24.2992,24.3039,7938.7187
2007-02-16 12:10:00,52.39,52.41,52.39,52.39,9331.476323119778,24.3039,24.3132,24.3039,24.3039,9331.4763
2007-02-16 12:15:00,52.39,52.4,52.39,52.39,9331.476323119778,24.3039,24.3085,24.3039,24.3039,9331.4763
2007-02-16 12:20:00,52.4,52.4,52.37,52.38,10167.130919220055,24.3085,24.3085,24.2946,24.2992,10167.1309
2007-02-16 12:25:00,52.37,52.38,52.36,52.37,10167.130919220055,24.2946,24.2992,24.29,24.2946,10167.1309
2007-02-16 12:30:00,52.36,52.38,52.36,52.36,18245.125348189416,24.29,24.2992,24.29,24.29,18245.1253
2007-02-16 12:35:00,52.35,52.36,52.31,52.31,12674.094707520891,24.2853,24.29,24.2668,24.2668,12674.0947
2007-02-16 12:40:00,52.31,52.31,52.29,52.29,13091.922005571032,24.2668,24.2668,24.2575,24.2575,13091.922
2007-02-16 12:45:00,52.29,52.29,52.26,52.28,10027.855153203343,24.2575,24.2575,24.2436,24.2529,10027.8552
2007-02-16 12:50:00,52.28,52.28,52.26,52.26,10027.855153203343,24.2529,24.2529,24.2436,24.2436,10027.8552
2007-02-16 12:55:00,52.26,52.26,52.26,52.26,9470.752089136491,24.2436,24.2436,24.2436,24.2436,9470.7521
2007-02-16 13:00:00,52.26,52.26,52.26,52.26,7799.442896935933,24.2436,24.2436,24.2436,24.2436,7799.4429
2007-02-16 13:05:00,52.26,52.26,52.26,52.26,11420.612813370471,24.2436,24.2436,24.2436,24.2436,11420.6128
2007-02-16 13:10:00,52.26,52.26,52.23,52.23,15877.437325905294,24.2436,24.2436,24.2297,24.2297,15877.4373
2007-02-16 13:15:00,52.24,52.24,52.23,52.23,6963.788300835655,24.2343,24.2343,24.2297,24.2297,6963.7883
2007-02-16 13:20:00,52.23,52.25,52.23,52.24,9331.476323119778,24.2297,24.2389,24.2297,24.2343,9331.4763
2007-02-16 13:25:00,52.24,52.25,52.23,52.25,12395.543175487466,24.2343,24.2389,24.2297,24.2389,12395.5432
2007-02-16 13:30:00,52.24,52.25,52.23,52.23,8635.097493036212,24.2343,24.2389,24.2297,24.2297,8635.0975
2007-02-16 13:35:00,52.23,52.25,52.23,52.23,17966.57381615599,24.2297,24.2389,24.2297,24.2297,17966.5738
2007-02-16 13:40:00,52.23,52.24,52.23,52.23,8077.994428969359,24.2297,24.2343,24.2297,24.2297,8077.9944
2007-02-16 13:45:00,52.23,52.28,52.23,52.28,10445.682451253482,24.2297,24.2529,24.2297,24.2529,10445.6825
2007-02-16 13:50:00,52.28,52.29,52.27,52.29,14345.403899721448,24.2529,24.2575,24.2482,24.2575,14345.4039
2007-02-16 13:55:00,52.29,52.3,52.28,52.29,8774.373259052925,24.2575,24.2621,24.2529,24.2575,8774.3733
2007-02-16 14:00:00,52.29,52.31,52.29,52.3,16434.540389972146,24.2575,24.2668,24.2575,24.2621,16434.5404
2007-02-16 14:05:00,52.29,52.31,52.28,52.3,9052.924791086352,24.2575,24.2668,24.2529,24.2621,9052.9248
2007-02-16 14:10:00,52.3,52.31,52.3,52.3,7103.064066852368,24.2621,24.2668,24.2621,24.2621,7103.0641
2007-02-16 14:15:00,52.3,52.32,52.3,52.31,13231.197771587744,24.2621,24.2714,24.2621,24.2668,13231.1978
2007-02-16 14:20:00,52.31,52.34,52.31,52.33,11281.337047353762,24.2668,24.2807,24.2668,24.276,11281.337
2007-02-16 14:25:00,52.33,52.34,52.33,52.33,9470.752089136491,24.276,24.2807,24.276,24.276,9470.7521
2007-02-16 14:30:00,52.33,52.34,52.32,52.33,14206.128133704737,24.276,24.2807,24.2714,24.276,14206.1281
2007-02-16 14:35:00,52.32,52.33,52.25,52.26,18523.676880222843,24.2714,24.276,24.2389,24.2436,18523.6769
2007-02-16 14:40:00,52.26,52.26,52.23,52.24,16434.540389972146,24.2436,24.2436,24.2297,24.2343,16434.5404
2007-02-16 14:45:00,52.26,52.26,52.21,52.21,18941.504178272982,24.2436,24.2436,24.2204,24.2204,18941.5042
2007-02-16 14:50:00,52.22,52.23,52.21,52.23,10584.958217270196,24.225,24.2297,24.2204,24.2297,10584.9582
2007-02-16 14:55:00,52.23,52.24,52.22,52.22,27576.601671309192,24.2297,24.2343,24.225,24.225,27576.6017
2007-02-16 15:00:00,52.23,52.23,52.2,52.2,26323.119777158776,24.2297,24.2297,24.2157,24.2157,26323.1198
2007-02-16 15:05:00,52.21,52.21,52.13,52.16,41225.62674094708,24.2204,24.2204,24.1833,24.1972,41225.6267
2007-02-16 15:10:00,52.16,52.18,52.16,52.18,17270.194986072423,24.1972,24.2065,24.1972,24.2065,17270.195
2007-02-16 15:15:00,52.18,52.18,52.18,52.18,18802.228412256267,24.2065,24.2065,24.2065,24.2065,18802.2284
2007-02-16 15:20:00,52.18,52.2,52.17,52.19,21030.64066852368,24.2065,24.2157,24.2018,24.2111,21030.6407
2007-02-16 15:25:00,52.2,52.23,52.19,52.22,29526.46239554317,24.2157,24.2297,24.2111,24.225,29526.4624
2007-02-16 15:30:00,52.21,52.23,52.21,52.23,21169.91643454039,24.2204,24.2297,24.2204,24.2297,21169.9164
2007-02-16 15:35:00,52.23,52.23,52.16,52.17,47353.760445682456,24.2297,24.2297,24.1972,24.2018,47353.7604
2007-02-16 15:40:00,52.16,52.18,52.12,52.17,71727.01949860725,24.1972,24.2065,24.1786,24.2018,71727.0195
2007-02-16 15:45:00,52.17,52.23,52.16,52.22,37325.90529247911,24.2018,24.2297,24.1972,24.225,37325.9053
2007-02-16 15:50:00,52.22,52.23,52.13,52.17,21448.46796657382,24.225,24.2297,24.1833,24.2018,21448.468
2007-02-16 15:55:00,52.19,52.21,52.16,52.2,51949.86072423399,24.2111,24.2204,24.1972,24.2157,51949.8607
2007-02-20 09:30:00,52.37,52.37,52.04,52.23,54456.82451253482,24.2946,24.2946,24.1415,24.2297,54456.8245
2007-02-20 09:35:00,52.23,52.34,52.21,52.29,24233.98328690808,24.2297,24.2807,24.2204,24.2575,24233.9833
2007-02-20 09:40:00,52.27,52.29,52.2,52.22,55431.754874651815,24.2482,24.2575,24.2157,24.225,55431.7549
2007-02-20 09:45:00,52.22,52.26,52.21,52.21,23537.604456824512,24.225,24.2436,24.2204,24.2204,23537.6045
2007-02-20 09:50:00,52.2,52.2,52.05,52.06,22284.122562674096,24.2157,24.2157,24.1462,24.1508,22284.1226
2007-02-20 09:55:00,52.04,52.04,51.98,52.0,12256.267409470753,24.1415,24.1415,24.1137,24.123,12256.2674
2007-02-20 10:00:00,51.99,52.0,51.96,51.96,45403.89972144847,24.1183,24.123,24.1044,24.1044,45403.8997
2007-02-20 10:05:00,51.98,52.01,51.97,52.0,62256.26740947076,24.1137,24.1276,24.109,24.123,62256.2674
2007-02-20 10:10:00,52.0,52.07,52.0,52.07,12395.543175487466,24.123,24.1554,24.123,24.1554,12395.5432
2007-02-20 10:15:00,52.07,52.08,51.99,51.99,98050.13927576602,24.1554,24.1601,24.1183,24.1183,98050.1393
2007-02-20 10:20:00,51.99,52.02,51.99,52.02,10445.682451253482,24.1183,24.1322,24.1183,24.1322,10445.6825
2007-02-20 10:25:00,52.03,52.05,52.02,52.05,20752.089136490253,24.1369,24.1462,24.1322,24.1462,20752.0891
2007-02-20 10:30:00,52.05,52.05,52.01,52.03,14902.506963788304,24.1462,24.1462,24.1276,24.1369,14902.507
2007-02-20 10:35:00,52.01,52.03,52.0,52.0,10306.406685236769,24.1276,24.1369,24.123,24.123,10306.4067
2007-02-20 10:40:00,52.01,52.04,52.0,52.04,5988.857938718664,24.1276,24.1415,24.123,24.1415,5988.8579
2007-02-20 10:45:00,52.04,52.06,52.04,52.05,33704.73537604457,24.1415,24.1508,24.1415,24.1462,33704.7354
2007-02-20 10:50:00,52.06,52.06,52.04,52.04,24512.534818941505,24.1508,24.1508,24.1415,24.1415,24512.5348
2007-02-20 10:55:00,52.05,52.06,52.04,52.04,9192.200557103064,24.1462,24.1508,24.1415,24.1415,9192.2006
2007-02-20 11:00:00,52.04,52.06,51.95,51.98,162813.37047353762,24.1415,24.1508,24.0998,24.1137,162813.3705
2007-02-20 11:05:00,52.0,52.01,51.96,51.98,5153.203342618384,24.123,24.1276,24.1044,24.1137,5153.2033
2007-02-20 11:10:00,51.98,51.98,51.92,51.93,12674.094707520891,24.1137,24.1137,24.0858,24.0905,12674.0947
2007-02-20 11:15:00,51.93,51.93,51.85,51.93,29805.013927576605,24.0905,24.0905,24.0534,24.0905,29805.0139
2007-02-20 11:20:00,51.93,51.93,51.9,51.92,11559.888579387189,24.0905,24.0905,24.0766,24.0858,11559.8886
2007-02-20 11:25:00,51.93,51.98,51.91,51.98,15598.885793871868,24.0905,24.1137,24.0812,24.1137,15598.8858
2007-02-20 11:30:00,52.0,52.02,51.98,51.98,19359.33147632312,24.123,24.1322,24.1137,24.1137,19359.3315
2007-02-20 11:35:00,51.98,52.0,51.98,51.98,7799.442896935933,24.1137,24.123,24.1137,24.1137,7799.4429
2007-02-20 11:40:00,52.0,52.0,51.95,51.96,4874.651810584958,24.123,24.123,24.0998,24.1044,4874.6518
2007-02-20 11:45:00,51.96,52.01,51.95,51.98,30222.841225626744,24.1044,24.1276,24.0998,24.1137,30222.8412
2007-02-20 11:50:00,51.98,52.0,51.97,51.98,16991.643454038996,24.1137,24.123,24.109,24.1137,16991.6435
2007-02-20 11:55:00,51.98,52.0,51.95,51.99,10584.958217270196,24.1137,24.123,24.0998,24.1183,10584.9582
2007-02-20 12:00:00,52.0,52.02,51.97,52.02,15738.16155988858,24.123,24.1322,24.109,24.1322,15738.1616
2007-02-20 12:05:00,52.02,52.02,52.01,52.01,16713.091922005573,24.1322,24.1322,24.1276,24.1276,16713.0919
2007-02-20 12:10:00,52.02,52.02,51.95,51.95,24791.08635097493,24.1322,24.1322,24.0998,24.0998,24791.0864
2007-02-20 12:15:00,51.96,51.97,51.93,51.94,82172.70194986073,24.1044,24.109,24.0905,24.0951,82172.7019
2007-02-20 12:20:00,51.94,51.94,51.9,51.9,6963.788300835655,24.0951,24.0951,24.0766,24.0766,6963.7883
2007-02-20 12:25:00,51.9,51.92,51.89,51.92,15181.058495821728,24.0766,24.0858,24.0719,24.0858,15181.0585
2007-02-20 12:30:00,51.92,51.93,51.91,51.91,23398.3286908078,24.0858,24.0905,24.0812,24.0812,23398.3287
2007-02-20 12:35:00,51.9,51.9,51.83,51.85,7660.167130919221,24.0766,24.0766,24.0441,24.0534,7660.1671
2007-02-20 12:40:00,51.85,51.85,51.82,51.84,7660.167130919221,24.0534,24.0534,24.0395,24.0487,7660.1671
2007-02-20 12:45:00,51.84,51.88,51.84,51.87,6824.512534818942,24.0487,24.0673,24.0487,24.0627,6824.5125
2007-02-20 12:50:00,51.87,51.88,51.86,51.86,6267.40947075209,24.0627,24.0673,24.058,24.058,6267.4095
2007-02-20 12:55:00,51.87,51.88,51.83,51.85,16155.98885793872,24.0627,24.0673,24.0441,24.0534,16155.9889
2007-02-20 13:00:00,51.85,51.86,51.85,51.86,4596.100278551532,24.0534,24.058,24.0534,24.058,4596.1003
2007-02-20 13:05:00,51.85,51.85,51.84,51.84,16991.643454038996,24.0534,24.0534,24.0487,24.0487,16991.6435
2007-02-20 13:10:00,51.84,51.84,51.78,51.78,11838.440111420614,24.0487,24.0487,24.0209,24.0209,11838.4401
2007-02-20 13:15:00,51.78,51.78,51.7,51.74,33565.45961002786,24.0209,24.0209,23.9838,24.0023,33565.4596
2007-02-20 13:20:00,51.74,51.75,51.74,51.74,5292.479108635098,24.0023,24.007,24.0023,24.0023,5292.4791
2007-02-20 13:25:00,51.74,51.76,51.74,51.75,8495.821727019498,24.0023,24.0116,24.0023,24.007,8495.8217
2007-02-20 13:30:00,51.75,51.8,51.75,51.8,35515.32033426184,24.007,24.0302,24.007,24.0302,35515.3203
2007-02-20 13:35:00,51.8,51.83,51.79,51.83,33426.183844011146,24.0302,24.0441,24.0255,24.0441,33426.1838
2007-02-20 13:40:00,51.83,51.84,51.82,51.83,29108.63509749304,24.0441,24.0487,24.0395,24.0441,29108.6351
2007-02-20 13:45:00,51.83,51.84,51.8,51.82,16434.540389972146,24.0441,24.0487,24.0302,24.0395,16434.5404
2007-02-20 13:50:00,51.83,51.84,51.82,51.84,9052.924791086352,24.0441,24.0487,24.0395,24.0487,9052.9248
2007-02-20 13:55:00,51.84,51.93,51.83,51.92,19777.15877437326,24.0487,24.0905,24.0441,24.0858,19777.1588
2007-02-20 14:00:00,51.91,51.93,51.88,51.89,16991.643454038996,24.0812,24.0905,24.0673,24.0719,16991.6435
2007-02-20 14:05:00,51.9,51.9,51.86,51.88,17548.74651810585,24.0766,24.0766,24.058,24.0673,17548.7465
2007-02-20 14:10:00,51.88,51.9,51.87,51.9,12395.543175487466,24.0673,24.0766,24.0627,24.0766,12395.5432
2007-02-20 14:15:00,51.89,51.92,51.89,51.9,18105.849582172705,24.0719,24.0858,24.0719,24.0766,18105.8496
2007-02-20 14:20:00,51.9,51.91,51.89,51.89,21866.29526462396,24.0766,24.0812,24.0719,24.0719,21866.2953
2007-02-20 14:25:00,51.9,51.93,51.89,51.93,11002.785515320336,24.0766,24.0905,24.0719,24.0905,11002.7855
2007-02-20 14:30:00,51.93,51.95,51.92,51.94,21727.01949860724,24.0905,24.0998,24.0858,24.0951,21727.0195
2007-02-20 14:35:00,51.94,51.95,51.93,51.93,31197.771587743733,24.0951,24.0998,24.0905,24.0905,31197.7716
2007-02-20 14:40:00,51.93,51.94,51.9,51.9,17966.57381615599,24.0905,24.0951,24.0766,24.0766,17966.5738
2007-02-20 14:45:00,51.9,51.93,51.9,51.92,23955.43175487465,24.0766,24.0905,24.0766,24.0858,23955.4318
2007-02-20 14:50:00,51.92,51.93,51.91,51.93,22841.225626740947,24.0858,24.0905,24.0812,24.0905,22841.2256
2007-02-20 14:55:00,51.92,51.93,51.92,51.93,11838.440111420614,24.0858,24.0905,24.0858,24.0905,11838.4401
2007-02-20 15:00:00,51.93,51.95,51.92,51.92,36072.42339832869,24.0905,24.0998,24.0858,24.0858,36072.4234
2007-02-20 15:05:00,51.92,51.93,51.91,51.91,17966.57381615599,24.0858,24.0905,24.0812,24.0812,17966.5738
2007-02-20 15:10:00,51.91,51.93,51.91,51.93,26740.947075208915,24.0812,24.0905,24.0812,24.0905,26740.9471
2007-02-20 15:15:00,51.93,51.98,51.93,51.98,14345.403899721448,24.0905,24.1137,24.0905,24.1137,14345.4039
2007-02-20 15:20:00,51.98,51.99,51.98,51.98,16295.264623955432,24.1137,24.1183,24.1137,24.1137,16295.2646
2007-02-20 15:25:00,51.99,51.99,51.95,51.95,31058.49582172702,24.1183,24.1183,24.0998,24.0998,31058.4958
2007-02-20 15:30:00,51.95,51.98,51.95,51.97,14484.679665738162,24.0998,24.1137,24.0998,24.109,14484.6797
2007-02-20 15:35:00,51.97,51.98,51.95,51.95,23259.05292479109,24.109,24.1137,24.0998,24.0998,23259.0529
2007-02-20 15:40:00,51.95,51.98,51.95,51.95,22005.57103064067,24.0998,24.1137,24.0998,24.0998,22005.571
2007-02-20 15:45:00,51.96,51.98,51.96,51.97,25766.01671309192,24.1044,24.1137,24.1044,24.109,25766.0167
2007-02-20 15:50:00,51.97,51.97,51.9,51.92,19916.43454038997,24.109,24.109,24.0766,24.0858,19916.4345
2007-02-20 15:55:00,51.92,51.96,51.91,51.94,22144.846796657384,24.0858,24.1044,24.0812,24.0951,22144.8468
2007-02-21 09:30:00,51.84,51.95,51.84,51.92,53481.89415041783,24.0487,24.0998,24.0487,24.0858,53481.8942
2007-02-21 09:35:00,51.94,52.02,51.93,52.02,29526.46239554317,24.0951,24.1322,24.0905,24.1322,29526.4624
2007-02-21 09:40:00,51.98,52.0,51.85,51.85,31058.49582172702,24.1137,24.123,24.0534,24.0534,31058.4958
2007-02-21 09:45:00,51.85,51.87,51.78,51.8,26462.395543175488,24.0534,24.0627,24.0209,24.0302,26462.3955
2007-02-21 09:50:00,51.8,51.89,51.8,51.85,14345.403899721448,24.0302,24.0719,24.0302,24.0534,14345.4039
2007-02-21 09:55:00,51.85,51.93,51.85,51.93,13649.025069637884,24.0534,24.0905,24.0534,24.0905,13649.0251
2007-02-21 10:00:00,51.93,51.95,51.92,51.94,10027.855153203343,24.0905,24.0998,24.0858,24.0951,10027.8552
2007-02-21 10:05:00,51.95,52.0,51.95,52.0,5988.857938718664,24.0998,24.123,24.0998,24.123,5988.8579
2007-02-21 10:10:00,51.99,52.04,51.98,51.98,13091.922005571032,24.1183,24.1415,24.1137,24.1137,13091.922
2007-02-21 10:15:00,52.02,52.06,51.98,52.02,26462.395543175488,24.1322,24.1508,24.1137,24.1322,26462.3955
2007-02-21 10:20:00,52.01,52.03,52.01,52.03,12256.267409470753,24.1276,24.1369,24.1276,24.1369,12256.2674
2007-02-21 10:25:00,52.04,52.09,52.04,52.08,91086.35097493036,24.1415,24.1647,24.1415,24.1601,91086.351
2007-02-21 10:30:00,52.08,52.08,52.08,52.08,8635.097493036212,24.1601,24.1601,24.1601,24.1601,8635.0975
2007-02-21 10:35:00,52.08,52.08,52.0,52.0,28272.98050139276,24.1601,24.1601,24.123,24.123,28272.9805
2007-02-21 10:40:00,52.0,52.03,52.0,52.03,10584.958217270196,24.123,24.1369,24.123,24.1369,10584.9582
2007-02-21 10:45:00,52.03,52.1,52.02,52.08,17966.57381615599,24.1369,24.1694,24.1322,24.1601,17966.5738
2007-02-21 10:50:00,52.1,52.16,52.1,52.16,41922.00557103064,24.1694,24.1972,24.1694,24.1972,41922.0056
2007-02-21 10:55:00,52.16,52.16,52.06,52.08,45403.89972144847,24.1972,24.1972,24.1508,24.1601,45403.8997
2007-02-21 11:00:00,52.08,52.08,52.05,52.06,15738.16155988858,24.1601,24.1601,24.1462,24.1508,15738.1616
2007-02-21 11:05:00,52.06,52.06,52.03,52.05,12952.64623955432,24.1508,24.1508,24.1369,24.1462,12952.6462
2007-02-21 11:10:00,52.05,52.11,52.05,52.09,9610.027855153205,24.1462,24.174,24.1462,24.1647,9610.0279
2007-02-21 11:15:00,52.1,52.1,52.08,52.08,19777.15877437326,24.1694,24.1694,24.1601,24.1601,19777.1588
2007-02-21 11:20:00,52.08,52.09,52.08,52.08,12674.094707520891,24.1601,24.1647,24.1601,24.1601,12674.0947
2007-02-21 11:25:00,52.08,52.08,52.05,52.05,30919.22005571031,24.1601,24.1601,24.1462,24.1462,30919.2201
2007-02-21 11:30:00,52.06,52.09,52.05,52.09,13370.473537604455,24.1508,24.1647,24.1462,24.1647,13370.4735
2007-02-21 11:35:00,52.09,52.1,52.07,52.09,18105.849582172705,24.1647,24.1694,24.1554,24.1647,18105.8496
2007-02-21 11:40:00,52.09,52.09,52.07,52.07,10445.682451253482,24.1647,24.1647,24.1554,24.1554,10445.6825
2007-02-21 11:45:00,52.07,52.11,52.07,52.07,17409.47075208914,24.1554,24.174,24.1554,24.1554,17409.4708
2007-02-21 11:50:00,52.08,52.1,52.07,52.08,9749.303621169916,24.1601,24.1694,24.1554,24.1601,9749.3036
2007-02-21 11:55:00,52.08,52.09,52.08,52.08,8774.373259052925,24.1601,24.1647,24.1601,24.1601,8774.3733
2007-02-21 12:00:00,52.08,52.09,52.08,52.08,13231.197771587744,24.1601,24.1647,24.1601,24.1601,13231.1978
2007-02-21 12:05:00,52.08,52.12,52.08,52.12,11559.888579387189,24.1601,24.1786,24.1601,24.1786,11559.8886
2007-02-21 12:10:00,52.12,52.16,52.12,52.16,7520.891364902507,24.1786,24.1972,24.1786,24.1972,7520.8914
2007-02-21 12:15:00,52.16,52.21,52.16,52.2,15877.437325905294,24.1972,24.2204,24.1972,24.2157,15877.4373
2007-02-21 12:20:00,52.19,52.21,52.19,52.2,7799.442896935933,24.2111,24.2204,24.2111,24.2157,7799.4429
2007-02-21 12:25:00,52.2,52.21,52.2,52.21,10027.855153203343,24.2157,24.2204,24.2157,24.2204,10027.8552
2007-02-21 12:30:00,52.21,52.21,52.2,52.2,17548.74651810585,24.2204,24.2204,24.2157,24.2157,17548.7465
2007-02-21 12:35:00,52.2,52.21,52.13,52.13,23955.43175487465,24.2157,24.2204,24.1833,24.1833,23955.4318
2007-02-21 12:40:00,52.13,52.15,52.13,52.15,5571.030640668524,24.1833,24.1925,24.1833,24.1925,5571.0306
2007-02-21 12:45:00,52.14,52.16,52.13,52.16,7660.167130919221,24.1879,24.1972,24.1833,24.1972,7660.1671
2007-02-21 12:50:00,52.16,52.21,52.16,52.21,14623.955431754875,24.1972,24.2204,24.1972,24.2204,14623.9554
2007-02-21 12:55:00,52.21,52.21,52.16,52.18,49025.06963788301,24.2204,24.2204,24.1972,24.2065,49025.0696
2007-02-21 13:00:00,52.19,52.21,52.17,52.2,17688.022284122562,24.2111,24.2204,24.2018,24.2157,17688.0223
2007-02-21 13:05:00,52.21,52.21,52.16,52.17,22005.57103064067,24.2204,24.2204,24.1972,24.2018,22005.571
2007-02-21 13:10:00,52.17,52.17,52.16,52.16,5710.306406685237,24.2018,24.2018,24.1972,24.1972,5710.3064
2007-02-21 13:15:00,52.16,52.17,52.16,52.17,4178.272980501393,24.1972,24.2018,24.1972,24.2018,4178.273
2007-02-21 13:20:00,52.17,52.18,52.16,52.16,14066.852367688023,24.2018,24.2065,24.1972,24.1972,14066.8524
2007-02-21 13:25:00,52.16,52.16,52.16,52.16,5153.203342618384,24.1972,24.1972,24.1972,24.1972,5153.2033
2007-02-21 13:30:00,52.16,52.18,52.16,52.18,6685.236768802229,24.1972,24.2065,24.1972,24.2065,6685.2368
2007-02-21 13:35:00,52.18,52.18,52.07,52.07,36768.802228412256,24.2065,24.2065,24.1554,24.1554,36768.8022
2007-02-21 13:40:00,52.06,52.09,52.06,52.06,16016.713091922007,24.1508,24.1647,24.1508,24.1508,16016.7131
2007-02-21 13:45:00,52.06,52.11,52.03,52.03,80222.84122562675,24.1508,24.174,24.1369,24.1369,80222.8412
2007-02-21 13:50:00,52.03,52.03,52.02,52.03,9331.476323119778,24.1369,24.1369,24.1322,24.1369,9331.4763
2007-02-21 13:55:00,52.02,52.03,52.0,52.0,13231.197771587744,24.1322,24.1369,24.123,24.123,13231.1978
2007-02-21 14:00:00,52.0,52.0,51.92,51.98,35793.87186629527,24.123,24.123,24.0858,24.1137,35793.8719
2007-02-21 14:05:00,51.98,52.03,51.98,52.0,26462.395543175488,24.1137,24.1369,24.1137,24.123,26462.3955
2007-02-21 14:10:00,52.0,52.06,52.0,52.06,21587.74373259053,24.123,24.1508,24.123,24.1508,21587.7437
2007-02-21 14:15:00,52.05,52.06,52.01,52.01,19777.15877437326,24.1462,24.1508,24.1276,24.1276,19777.1588
2007-02-21 14:20:00,52.02,52.03,52.0,52.0,19220.05571030641,24.1322,24.1369,24.123,24.123,19220.0557
2007-02-21 14:25:00,52.0,52.0,51.97,51.98,21169.91643454039,24.123,24.123,24.109,24.1137,21169.9164
2007-02-21 14:30:00,51.98,51.99,51.96,51.98,19220.05571030641,24.1137,24.1183,24.1044,24.1137,19220.0557
2007-02-21 14:35:00,51.98,51.98,51.93,51.94,31197.771587743733,24.1137,24.1137,24.0905,24.0951,31197.7716
2007-02-21 14:40:00,51.94,51.97,51.93,51.97,13927.57660167131,24.0951,24.109,24.0905,24.109,13927.5766
2007-02-21 14:45:00,51.97,52.01,51.97,52.0,20055.710306406687,24.109,24.1276,24.109,24.123,20055.7103
2007-02-21 14:50:00,52.0,52.01,52.0,52.0,16852.367688022285,24.123,24.1276,24.123,24.123,16852.3677
2007-02-21 14:55:00,52.0,52.0,51.95,51.97,29108.63509749304,24.123,24.123,24.0998,24.109,29108.6351
2007-02-21 15:00:00,51.97,51.98,51.95,51.97,17827.298050139278,24.109,24.1137,24.0998,24.109,17827.2981
2007-02-21 15:05:00,51.98,51.98,51.92,51.93,44568.24512534819,24.1137,24.1137,24.0858,24.0905,44568.2451
2007-02-21 15:10:00,51.93,51.98,51.93,51.95,23676.880222841228,24.0905,24.1137,24.0905,24.0998,23676.8802
2007-02-21 15:15:00,51.95,51.98,51.94,51.98,13509.74930362117,24.0998,24.1137,24.0951,24.1137,13509.7493
2007-02-21 15:20:00,51.98,51.98,51.95,51.98,22562.674094707523,24.1137,24.1137,24.0998,24.1137,22562.6741
2007-02-21 15:25:00,51.97,51.98,51.97,51.98,16852.367688022285,24.109,24.1137,24.109,24.1137,16852.3677
2007-02-21 15:30:00,51.98,51.99,51.96,51.97,65738.16155988858,24.1137,24.1183,24.1044,24.109,65738.1616
2007-02-21 15:35:00,51.97,51.98,51.96,51.97,17827.298050139278,24.109,24.1137,24.1044,24.109,17827.2981
2007-02-21 15:40:00,51.98,51.98,51.97,51.98,24930.362116991644,24.1137,24.1137,24.109,24.1137,24930.3621
2007-02-21 15:45:00,51.98,51.99,51.98,51.98,45264.62395543176,24.1137,24.1183,24.1137,24.1137,45264.624
2007-02-21 15:50:00,51.98,52.03,51.97,52.01,59331.47632311978,24.1137,24.1369,24.109,24.1276,59331.4763
2007-02-21 15:55:00,52.0,52.01,51.96,51.97,29805.013927576605,24.123,24.1276,24.1044,24.109,29805.0139
2007-02-22 09:30:00,52.06,52.09,52.01,52.08,45264.62395543176,24.1508,24.1647,24.1276,24.1601,45264.624
2007-02-22 09:35:00,52.08,52.08,52.03,52.06,16573.816155988858,24.1601,24.1601,24.1369,24.1508,16573.8162
2007-02-22 09:40:00,52.06,52.1,52.05,52.06,15877.437325905294,24.1508,24.1694,24.1462,24.1508,15877.4373
2007-02-22 09:45:00,52.06,52.15,52.06,52.15,18523.676880222843,24.1508,24.1925,24.1508,24.1925,18523.6769
2007-02-22 09:50:00,52.15,52.22,52.12,52.19,22562.674094707523,24.1925,24.225,24.1786,24.2111,22562.6741
2007-02-22 09:55:00,52.18,52.23,52.13,52.2,25905.29247910864,24.2065,24.2297,24.1833,24.2157,25905.2925
2007-02-22 10:00:00,52.19,52.21,52.13,52.14,22701.949860724235,24.2111,24.2204,24.1833,24.1879,22701.9499
2007-02-22 10:05:00,52.14,52.21,52.14,52.18,9470.752089136491,24.1879,24.2204,24.1879,24.2065,9470.7521
2007-02-22 10:10:00,52.18,52.18,52.16,52.16,15041.782729805014,24.2065,24.2065,24.1972,24.1972,15041.7827
2007-02-22 10:15:00,52.16,52.18,52.13,52.16,22980.501392757666,24.1972,24.2065,24.1833,24.1972,22980.5014
2007-02-22 10:20:00,52.14,52.17,52.13,52.14,9331.476323119778,24.1879,24.2018,24.1833,24.1879,9331.4763
2007-02-22 10:25:00,52.16,52.16,52.13,52.14,8356.545961002786,24.1972,24.1972,24.1833,24.1879,8356.546
2007-02-22 10:30:00,52.14,52.15,52.03,52.04,27576.601671309192,24.1879,24.1925,24.1369,24.1415,27576.6017
2007-02-22 10:35:00,52.05,52.06,52.02,52.03,25905.29247910864,24.1462,24.1508,24.1322,24.1369,25905.2925
2007-02-22 10:40:00,52.03,52.11,52.03,52.08,26323.119777158776,24.1369,24.174,24.1369,24.1601,26323.1198
2007-02-22 10:45:00,52.08,52.09,52.08,52.08,7381.615598885794,24.1601,24.1647,24.1601,24.1601,7381.6156
2007-02-22 10:50:00,52.08,52.11,52.08,52.11,14763.231197771587,24.1601,24.174,24.1601,24.174,14763.2312
2007-02-22 10:55:00,52.12,52.13,52.09,52.1,14345.403899721448,24.1786,24.1833,24.1647,24.1694,14345.4039
2007-02-22 11:00:00,52.1,52.11,52.09,52.11,6545.961002785516,24.1694,24.174,24.1647,24.174,6545.961
2007-02-22 11:05:00,52.1,52.11,52.09,52.1,13649.025069637884,24.1694,24.174,24.1647,24.1694,13649.0251
2007-02-22 11:10:00,52.1,52.1,52.02,52.02,30083.56545961003,24.1694,24.1694,24.1322,24.1322,30083.5655
2007-02-22 11:15:00,52.03,52.03,51.97,51.98,22841.225626740947,24.1369,24.1369,24.109,24.1137,22841.2256
2007-02-22 11:20:00,51.98,51.98,51.9,51.93,27298.05013927577,24.1137,24.1137,24.0766,24.0905,27298.0501
2007-02-22 11:25:00,51.93,51.95,51.9,51.93,11420.612813370471,24.0905,24.0998,24.0766,24.0905,11420.6128
2007-02-22 11:30:00,51.93,51.93,51.8,51.8,39832.86908077994,24.0905,24.0905,24.0302,24.0302,39832.8691
2007-02-22 11:35:00,51.82,51.82,51.77,51.77,27298.05013927577,24.0395,24.0395,24.0163,24.0163,27298.0501
2007-02-22 11:40:00,51.8,51.86,51.79,51.86,13370.473537604455,24.0302,24.058,24.0255,24.058,13370.4735
2007-02-22 11:45:00,51.87,51.93,51.87,51.91,22562.674094707523,24.0627,24.0905,24.0627,24.0812,22562.6741
2007-02-22 11:50:00,51.91,51.94,51.9,51.93,26183.844011142064,24.0812,24.0951,24.0766,24.0905,26183.844
2007-02-22 11:55:00,51.93,51.96,51.92,51.93,30640.668523676883,24.0905,24.1044,24.0858,24.0905,30640.6685
2007-02-22 12:00:00,51.93,51.99,51.93,51.98,9888.57938718663,24.0905,24.1183,24.0905,24.1137,9888.5794
2007-02-22 12:05:00,51.98,52.03,51.98,51.99,12116.99164345404,24.1137,24.1369,24.1137,24.1183,12116.9916
2007-02-22 12:10:00,52.0,52.0,51.88,51.9,38857.93871866296,24.123,24.123,24.0673,24.0766,38857.9387
2007-02-22 12:15:00,51.91,51.93,51.9,51.91,14484.679665738162,24.0812,24.0905,24.0766,24.0812,14484.6797
2007-02-22 12:20:00,51.9,51.91,51.9,51.9,5988.857938718664,24.0766,24.0812,24.0766,24.0766,5988.8579
2007-02-22 12:25:00,51.9,51.98,51.9,51.98,11002.785515320336,24.0766,24.1137,24.0766,24.1137,11002.7855
2007-02-22 12:30:00,51.97,52.0,51.97,51.99,15598.885793871868,24.109,24.123,24.109,24.1183,15598.8858
2007-02-22 12:35:00,52.0,52.03,51.98,52.03,23816.15598885794,24.123,24.1369,24.1137,24.1369,23816.156
2007-02-22 12:40:00,52.02,52.04,52.02,52.03,13509.74930362117,24.1322,24.1415,24.1322,24.1369,13509.7493
2007-02-22 12:45:00,52.03,52.04,52.02,52.04,5849.58217270195,24.1369,24.1415,24.1322,24.1415,5849.5822
2007-02-22 12:50:00,52.06,52.06,52.02,52.06,10445.682451253482,24.1508,24.1508,24.1322,24.1508,10445.6825
2007-02-22 12:55:00,52.04,52.05,52.03,52.03,11002.785515320336,24.1415,24.1462,24.1369,24.1369,11002.7855
2007-02-22 13:00:00,52.03,52.05,52.03,52.03,11281.337047353762,24.1369,24.1462,24.1369,24.1369,11281.337
2007-02-22 13:05:00,52.03,52.04,52.01,52.03,15738.16155988858,24.1369,24.1415,24.1276,24.1369,15738.1616
2007-02-22 13:10:00,52.03,52.03,52.01,52.03,17130.91922005571,24.1369,24.1369,24.1276,24.1369,17130.9192
2007-02-22 13:15:00,52.03,52.05,52.03,52.03,8217.270194986073,24.1369,24.1462,24.1369,24.1369,8217.2702
2007-02-22 13:20:00,52.03,52.06,52.03,52.05,13788.300835654596,24.1369,24.1508,24.1369,24.1462,13788.3008
2007-02-22 13:25:00,52.06,52.06,52.03,52.04,11699.1643454039,24.1508,24.1508,24.1369,24.1415,11699.1643
2007-02-22 13:30:00,52.03,52.03,52.0,52.03,23398.3286908078,24.1369,24.1369,24.123,24.1369,23398.3287
2007-02-22 13:35:00,52.03,52.04,52.02,52.04,8495.821727019498,24.1369,24.1415,24.1322,24.1415,8495.8217
2007-02-22 13:40:00,52.04,52.04,52.01,52.01,20891.364902506964,24.1415,24.1415,24.1276,24.1276,20891.3649
2007-02-22 13:45:00,52.01,52.04,52.0,52.03,39136.490250696384,24.1276,24.1415,24.123,24.1369,39136.4903
2007-02-22 13:50:00,52.03,52.04,52.03,52.03,11142.061281337048,24.1369,24.1415,24.1369,24.1369,11142.0613
2007-02-22 13:55:00,52.03,52.03,52.02,52.02,13370.473537604455,24.1369,24.1369,24.1322,24.1322,13370.4735
2007-02-22 14:00:00,52.02,52.03,52.0,52.02,37743.73259052925,24.1322,24.1369,24.123,24.1322,37743.7326
2007-02-22 14:05:00,52.03,52.03,51.98,51.98,42896.93593314764,24.1369,24.1369,24.1137,24.1137,42896.9359
2007-02-22 14:10:00,51.98,51.98,51.96,51.96,29387.186629526463,24.1137,24.1137,24.1044,24.1044,29387.1866
2007-02-22 14:15:00,51.96,51.96,51.9,51.95,50139.27576601672,24.1044,24.1044,24.0766,24.0998,50139.2758
2007-02-22 14:20:00,51.95,51.95,51.91,51.93,32869.08077994429,24.0998,24.0998,24.0812,24.0905,32869.0808
2007-02-22 14:25:00,51.93,51.95,51.91,51.94,96935.93314763231,24.0905,24.0998,24.0812,24.0951,96935.9331
2007-02-22 14:30:00,51.94,51.95,51.9,51.91,38857.93871866296,24.0951,24.0998,24.0766,24.0812,38857.9387
2007-02-22 14:35:00,51.91,51.92,51.9,51.91,21169.91643454039,24.0812,24.0858,24.0766,24.0812,21169.9164
2007-02-22 14:40:00,51.91,51.91,51.9,51.91,24233.98328690808,24.0812,24.0812,24.0766,24.0812,24233.9833
2007-02-22 14:45:00,51.91,51.93,51.91,51.93,29247.91086350975,24.0812,24.0905,24.0812,24.0905,29247.9109
2007-02-22 14:50:00,51.93,51.94,51.93,51.94,15320.33426183844,24.0905,24.0951,24.0905,24.0951,15320.3343
2007-02-22 14:55:00,51.94,51.95,51.94,51.95,23259.05292479109,24.0951,24.0998,24.0951,24.0998,23259.0529
2007-02-22 15:00:00,51.95,51.97,51.93,51.96,28969.359331476324,24.0998,24.109,24.0905,24.1044,28969.3593
2007-02-22 15:05:00,51.96,51.98,51.95,51.95,16573.816155988858,24.1044,24.1137,24.0998,24.0998,16573.8162
2007-02-22 15:10:00,51.96,52.0,51.95,52.0,27715.877437325908,24.1044,24.123,24.0998,24.123,27715.8774
2007-02-22 15:15:00,52.0,52.02,52.0,52.01,14902.506963788304,24.123,24.1322,24.123,24.1276,14902.507
2007-02-22 15:20:00,52.01,52.03,52.0,52.02,15041.782729805014,24.1276,24.1369,24.123,24.1322,15041.7827
2007-02-22 15:25:00,52.02,52.03,52.0,52.01,18245.125348189416,24.1322,24.1369,24.123,24.1276,18245.1253
2007-02-22 15:30:00,52.02,52.08,52.02,52.08,20055.710306406687,24.1322,24.1601,24.1322,24.1601,20055.7103
2007-02-22 15:35:00,52.07,52.08,52.06,52.06,56267.40947075209,24.1554,24.1601,24.1508,24.1508,56267.4095
2007-02-22 15:40:00,52.07,52.07,52.03,52.06,23259.05292479109,24.1554,24.1554,24.1369,24.1508,23259.0529
2007-02-22 15:45:00,52.06,52.06,52.03,52.05,39275.766016713096,24.1508,24.1508,24.1369,24.1462,39275.766
2007-02-22 15:50:00,52.06,52.06,52.0,52.01,18941.504178272982,24.1508,24.1508,24.123,24.1276,18941.5042
2007-02-22 15:55:00,52.0,52.02,51.98,51.98,41922.00557103064,24.123,24.1322,24.1137,24.1137,41922.0056
2007-02-23 09:30:00,51.7,51.75,51.68,51.72,50696.378830083566,23.9838,24.007,23.9745,23.9931,50696.3788
2007-02-23 09:35:00,51.72,51.83,51.7,51.72,28272.98050139276,23.9931,24.0441,23.9838,23.9931,28272.9805
2007-02-23 09:40:00,51.72,51.72,51.42,51.48,41086.35097493036,23.9931,23.9931,23.8539,23.8817,41086.351
2007-02-23 09:45:00,51.48,51.49,51.42,51.43,23259.05292479109,23.8817,23.8864,23.8539,23.8585,23259.0529
2007-02-23 09:50:00,51.42,51.44,51.31,51.38,50557.10306406685,23.8539,23.8632,23.8029,23.8353,50557.1031
2007-02-23 09:55:00,51.37,51.39,51.34,51.37,23537.604456824512,23.8307,23.84,23.8168,23.8307,23537.6045
2007-02-23 10:00:00,51.39,51.41,51.36,51.38,21030.64066852368,23.84,23.8493,23.8261,23.8353,21030.6407
2007-02-23 10:05:00,51.39,51.52,51.39,51.5,22284.122562674096,23.84,23.9003,23.84,23.891,22284.1226
2007-02-23 10:10:00,51.51,51.57,51.51,51.52,18245.125348189416,23.8956,23.9235,23.8956,23.9003,18245.1253
2007-02-23 10:15:00,51.53,51.57,51.52,51.54,12256.267409470753,23.9049,23.9235,23.9003,23.9096,12256.2674
2007-02-23 10:20:00,51.53,51.55,51.48,51.53,36211.69916434541,23.9049,23.9142,23.8817,23.9049,36211.6992
2007-02-23 10:25:00,51.53,51.55,51.51,51.55,29526.46239554317,23.9049,23.9142,23.8956,23.9142,29526.4624
2007-02-23 10:30:00,51.54,51.55,51.52,51.55,18105.849582172705,23.9096,23.9142,23.9003,23.9142,18105.8496
2007-02-23 10:35:00,51.55,51.64,51.55,51.62,25069.63788300836,23.9142,23.956,23.9142,23.9467,25069.6379
2007-02-23 10:40:00,51.62,51.62,51.57,51.61,21309.192200557103,23.9467,23.9467,23.9235,23.942,21309.1922
2007-02-23 10:45:00,51.6,51.61,51.57,51.58,16434.540389972146,23.9374,23.942,23.9235,23.9281,16434.5404
2007-02-23 10:50:00,51.59,51.63,51.59,51.62,11699.1643454039,23.9328,23.9513,23.9328,23.9467,11699.1643
2007-02-23 10:55:00,51.62,51.65,51.62,51.65,14623.955431754875,23.9467,23.9606,23.9467,23.9606,14623.9554
2007-02-23 11:00:00,51.65,51.65,51.64,51.64,15738.16155988858,23.9606,23.9606,23.956,23.956,15738.1616
2007-02-23 11:05:00,51.64,51.64,51.6,51.62,21448.46796657382,23.956,23.956,23.9374,23.9467,21448.468
2007-02-23 11:10:00,51.62,51.62,51.59,51.62,28969.359331476324,23.9467,23.9467,23.9328,23.9467,28969.3593
2007-02-23 11:15:00,51.61,51.65,51.6,51.65,11420.612813370471,23.942,23.9606,23.9374,23.9606,11420.6128
2007-02-23 11:20:00,51.65,51.66,51.63,51.64,16573.816155988858,23.9606,23.9652,23.9513,23.956,16573.8162
2007-02-23 11:25:00,51.64,51.64,51.61,51.63,14484.679665738162,23.956,23.956,23.942,23.9513,14484.6797
2007-02-23 11:30:00,51.62,51.64,51.6,51.64,19080.77994428969,23.9467,23.956,23.9374,23.956,19080.7799
2007-02-23 11:35:00,51.65,51.7,51.65,51.69,25348.189415041783,23.9606,23.9838,23.9606,23.9792,25348.1894
2007-02-23 11:40:00,51.69,51.7,51.68,51.68,17270.194986072423,23.9792,23.9838,23.9745,23.9745,17270.195
2007-02-23 11:45:00,51.68,51.7,51.67,51.68,11420.612813370471,23.9745,23.9838,23.9699,23.9745,11420.6128
2007-02-23 11:50:00,51.68,51.7,51.66,51.69,29387.186629526463,23.9745,23.9838,23.9652,23.9792,29387.1866
2007-02-23 11:55:00,51.68,51.7,51.67,51.7,12256.267409470753,23.9745,23.9838,23.9699,23.9838,12256.2674
2007-02-23 12:00:00,51.7,51.7,51.69,51.69,24094.707520891367,23.9838,23.9838,23.9792,23.9792,24094.7075
2007-02-23 12:05:00,51.7,51.7,51.67,51.7,20194.9860724234,23.9838,23.9838,23.9699,23.9838,20194.9861
2007-02-23 12:10:00,51.69,51.7,51.68,51.68,32311.97771587744,23.9792,23.9838,23.9745,23.9745,32311.9777
2007-02-23 12:15:00,51.68,51.7,51.68,51.7,14623.955431754875,23.9745,23.9838,23.9745,23.9838,14623.9554
2007-02-23 12:20:00,51.7,51.72,51.7,51.7,21587.74373259053,23.9838,23.9931,23.9838,23.9838,21587.7437
2007-02-23 12:25:00,51.7,51.72,51.7,51.72,12534.81894150418,23.9838,23.9931,23.9838,23.9931,12534.8189
2007-02-23 12:30:00,51.72,51.72,51.7,51.71,14623.955431754875,23.9931,23.9931,23.9838,23.9884,14623.9554
2007-02-23 12:35:00,51.71,51.72,51.69,51.7,18105.849582172705,23.9884,23.9931,23.9792,23.9838,18105.8496
2007-02-23 12:40:00,51.72,51.72,51.7,51.7,12256.267409470753,23.9931,23.9931,23.9838,23.9838,12256.2674
2007-02-23 12:45:00,51.71,51.71,51.62,51.7,41504.178272980505,23.9884,23.9884,23.9467,23.9838,41504.1783
2007-02-23 12:50:00,51.7,51.7,51.67,51.68,19777.15877437326,23.9838,23.9838,23.9699,23.9745,19777.1588
2007-02-23 12:55:00,51.69,51.78,51.69,51.78,25348.189415041783,23.9792,24.0209,23.9792,24.0209,25348.1894
2007-02-23 13:00:00,51.8,51.8,51.68,51.78,16016.713091922007,24.0302,24.0302,23.9745,24.0209,16016.7131
2007-02-23 13:05:00,51.78,51.81,51.68,51.81,18802.228412256267,24.0209,24.0348,23.9745,24.0348,18802.2284
2007-02-23 13:10:00,51.81,51.83,51.7,51.71,14484.679665738162,24.0348,24.0441,23.9838,23.9884,14484.6797
2007-02-23 13:15:00,51.83,51.85,51.7,51.84,20055.710306406687,24.0441,24.0534,23.9838,24.0487,20055.7103
2007-02-23 13:20:00,51.85,51.89,51.69,51.89,20612.813370473537,24.0534,24.0719,23.9792,24.0719,20612.8134
2007-02-23 13:25:00,51.88,51.9,51.78,51.89,14623.955431754875,24.0673,24.0766,24.0209,24.0719,14623.9554
2007-02-23 13:30:00,51.89,51.9,51.83,51.89,7660.167130919221,24.0719,24.0766,24.0441,24.0719,7660.1671
2007-02-23 13:35:00,51.89,51.9,51.89,51.89,17966.57381615599,24.0719,24.0766,24.0719,24.0719,17966.5738
2007-02-23 13:40:00,51.89,51.92,51.89,51.92,14206.128133704737,24.0719,24.0858,24.0719,24.0858,14206.1281
2007-02-23 13:45:00,51.92,51.92,51.9,51.92,14623.955431754875,24.0858,24.0858,24.0766,24.0858,14623.9554
2007-02-23 13:50:00,51.91,51.93,51.9,51.91,21727.01949860724,24.0812,24.0905,24.0766,24.0812,21727.0195
2007-02-23 13:55:00,51.91,51.91,51.88,51.88,14623.955431754875,24.0812,24.0812,24.0673,24.0673,14623.9554
2007-02-23 14:00:00,51.88,51.92,51.88,51.89,17548.74651810585,24.0673,24.0858,24.0673,24.0719,17548.7465
2007-02-23 14:05:00,51.89,51.92,51.89,51.91,16573.816155988858,24.0719,24.0858,24.0719,24.0812,16573.8162
2007-02-23 14:10:00,51.92,51.92,51.9,51.91,6685.236768802229,24.0858,24.0858,24.0766,24.0812,6685.2368
2007-02-23 14:15:00,51.92,51.94,51.91,51.94,22701.949860724235,24.0858,24.0951,24.0812,24.0951,22701.9499
2007-02-23 14:20:00,51.95,51.97,51.95,51.96,12813.370473537603,24.0998,24.109,24.0998,24.1044,12813.3705
2007-02-23 14:25:00,51.96,51.98,51.96,51.98,18523.676880222843,24.1044,24.1137,24.1044,24.1137,18523.6769
2007-02-23 14:30:00,51.98,52.06,51.98,52.06,67966.57381615599,24.1137,24.1508,24.1137,24.1508,67966.5738
2007-02-23 14:35:00,52.06,52.06,51.98,52.05,147632.31197771587,24.1508,24.1508,24.1137,24.1462,147632.312
2007-02-23 14:40:00,52.05,52.06,52.01,52.01,33844.01114206128,24.1462,24.1508,24.1276,24.1276,33844.0111
2007-02-23 14:45:00,52.02,52.03,51.99,52.03,23955.43175487465,24.1322,24.1369,24.1183,24.1369,23955.4318
2007-02-23 14:50:00,52.03,52.05,52.0,52.03,18245.125348189416,24.1369,24.1462,24.123,24.1369,18245.1253
2007-02-23 14:55:00,52.03,52.05,52.03,52.03,16713.091922005573,24.1369,24.1462,24.1369,24.1369,16713.0919
2007-02-23 15:00:00,52.03,52.04,51.98,51.99,20473.537604456826,24.1369,24.1415,24.1137,24.1183,20473.5376
2007-02-23 15:05:00,52.0,52.0,51.96,51.97,21169.91643454039,24.123,24.123,24.1044,24.109,21169.9164
2007-02-23 15:10:00,51.96,52.01,51.96,51.99,12952.64623955432,24.1044,24.1276,24.1044,24.1183,12952.6462
2007-02-23 15:15:00,52.0,52.01,51.98,52.0,14763.231197771587,24.123,24.1276,24.1137,24.123,14763.2312
2007-02-23 15:20:00,52.02,52.03,52.01,52.01,20752.089136490253,24.1322,24.1369,24.1276,24.1276,20752.0891
2007-02-23 15:25:00,52.02,52.06,52.0,52.06,20473.537604456826,24.1322,24.1508,24.123,24.1508,20473.5376
2007-02-23 15:30:00,52.06,52.06,52.03,52.03,21169.91643454039,24.1508,24.1508,24.1369,24.1369,21169.9164
2007-02-23 15:35:00,52.03,52.04,52.01,52.03,20055.710306406687,24.1369,24.1415,24.1276,24.1369,20055.7103
2007-02-23 15:40:00,52.03,52.11,52.03,52.11,28272.98050139276,24.1369,24.174,24.1369,24.174,28272.9805
2007-02-23 15:45:00,52.11,52.12,52.1,52.11,167688.02228412256,24.174,24.1786,24.1694,24.174,167688.0223
2007-02-23 15:50:00,52.1,52.11,52.01,52.01,74512.53481894151,24.1694,24.174,24.1276,24.1276,74512.5348
2007-02-23 15:55:00,52.01,52.03,51.99,52.02,41643.45403899722,24.1276,24.1369,24.1183,24.1322,41643.454
2007-02-26 09:30:00,51.89,52.03,51.89,52.0,40389.9721448468,24.0719,24.1369,24.0719,24.123,40389.9721
2007-02-26 09:35:00,52.02,52.03,51.95,51.95,26044.56824512535,24.1322,24.1369,24.0998,24.0998,26044.5682
2007-02-26 09:40:00,51.94,51.95,51.77,51.81,27576.601671309192,24.0951,24.0998,24.0163,24.0348,27576.6017
2007-02-26 09:45:00,51.83,51.87,51.83,51.83,13231.197771587744,24.0441,24.0627,24.0441,24.0441,13231.1978
2007-02-26 09:50:00,51.83,51.83,51.77,51.8,16713.091922005573,24.0441,24.0441,24.0163,24.0302,16713.0919
2007-02-26 09:55:00,51.83,51.83,51.8,51.81,12534.81894150418,24.0441,24.0441,24.0302,24.0348,12534.8189
2007-02-26 10:00:00,51.81,51.81,51.77,51.77,14623.955431754875,24.0348,24.0348,24.0163,24.0163,14623.9554
2007-02-26 10:05:00,51.77,51.8,51.76,51.77,17966.57381615599,24.0163,24.0302,24.0116,24.0163,17966.5738
2007-02-26 10:10:00,51.77,51.82,51.77,51.78,17409.47075208914,24.0163,24.0395,24.0163,24.0209,17409.4708
2007-02-26 10:15:00,51.79,51.84,51.78,51.83,16573.816155988858,24.0255,24.0487,24.0209,24.0441,16573.8162
2007-02-26 10:20:00,51.83,51.88,51.83,51.88,19916.43454038997,24.0441,24.0673,24.0441,24.0673,19916.4345
2007-02-26 10:25:00,51.89,51.95,51.88,51.94,22144.846796657384,24.0719,24.0998,24.0673,24.0951,22144.8468
2007-02-26 10:30:00,51.93,51.95,51.93,51.93,24791.08635097493,24.0905,24.0998,24.0905,24.0905,24791.0864
2007-02-26 10:35:00,51.93,51.93,51.89,51.91,14206.128133704737,24.0905,24.0905,24.0719,24.0812,14206.1281
2007-02-26 10:40:00,51.91,51.91,51.85,51.85,30362.116991643456,24.0812,24.0812,24.0534,24.0534,30362.117
2007-02-26 10:45:00,51.85,51.88,51.85,51.87,6963.788300835655,24.0534,24.0673,24.0534,24.0627,6963.7883
2007-02-26 10:50:00,51.87,51.88,51.87,51.88,7938.718662952647,24.0627,24.0673,24.0627,24.0673,7938.7187
2007-02-26 10:55:00,51.88,51.92,51.88,51.92,15459.610027855157,24.0673,24.0858,24.0673,24.0858,15459.61
2007-02-26 11:00:00,51.92,51.95,51.92,51.94,12534.81894150418,24.0858,24.0998,24.0858,24.0951,12534.8189
2007-02-26 11:05:00,51.94,52.0,51.94,52.0,19498.60724233984,24.0951,24.123,24.0951,24.123,19498.6072
2007-02-26 11:10:00,52.0,52.04,52.0,52.04,8077.994428969359,24.123,24.1415,24.123,24.1415,8077.9944
2007-02-26 11:15:00,52.06,52.06,52.0,52.0,32311.97771587744,24.1508,24.1508,24.123,24.123,32311.9777
2007-02-26 11:20:00,52.0,52.0,51.96,51.97,13231.197771587744,24.123,24.123,24.1044,24.109,13231.1978
2007-02-26 11:25:00,51.98,51.98,51.95,51.95,13091.922005571032,24.1137,24.1137,24.0998,24.0998,13091.922
2007-02-26 11:30:00,51.95,51.96,51.9,51.9,27437.32590529248,24.0998,24.1044,24.0766,24.0766,27437.3259
2007-02-26 11:35:00,51.9,51.91,51.89,51.9,14902.506963788304,24.0766,24.0812,24.0719,24.0766,14902.507
2007-02-26 11:40:00,51.9,51.9,51.88,51.88,14763.231197771587,24.0766,24.0766,24.0673,24.0673,14763.2312
2007-02-26 11:45:00,51.88,51.89,51.88,51.89,13509.74930362117,24.0673,24.0719,24.0673,24.0719,13509.7493
2007-02-26 11:50:00,51.9,51.91,51.9,51.9,9192.200557103064,24.0766,24.0812,24.0766,24.0766,9192.2006
2007-02-26 11:55:00,51.91,51.92,51.9,51.9,17409.47075208914,24.0812,24.0858,24.0766,24.0766,17409.4708
2007-02-26 12:00:00,51.9,51.91,51.89,51.9,16852.367688022285,24.0766,24.0812,24.0719,24.0766,16852.3677
2007-02-26 12:05:00,51.89,51.9,51.87,51.87,26044.56824512535,24.0719,24.0766,24.0627,24.0627,26044.5682
2007-02-26 12:10:00,51.87,51.91,51.85,51.88,51810.58495821728,24.0627,24.0812,24.0534,24.0673,51810.585
2007-02-26 12:15:00,51.88,51.9,51.86,51.88,22980.501392757666,24.0673,24.0766,24.058,24.0673,22980.5014
2007-02-26 12:20:00,51.88,51.91,51.88,51.9,9470.752089136491,24.0673,24.0812,24.0673,24.0766,9470.7521
2007-02-26 12:25:00,51.9,51.91,51.9,51.9,17827.298050139278,24.0766,24.0812,24.0766,24.0766,17827.2981
2007-02-26 12:30:00,51.9,51.92,51.88,51.88,25487.4651810585,24.0766,24.0858,24.0673,24.0673,25487.4652
2007-02-26 12:35:00,51.88,51.88,51.84,51.85,14066.852367688023,24.0673,24.0673,24.0487,24.0534,14066.8524
2007-02-26 12:40:00,51.86,51.86,51.83,51.85,31476.32311977716,24.058,24.058,24.0441,24.0534,31476.3231
2007-02-26 12:45:00,51.85,51.87,51.78,51.8,42200.55710306407,24.0534,24.0627,24.0209,24.0302,42200.5571
2007-02-26 12:50:00,51.79,51.79,51.75,51.75,22144.846796657384,24.0255,24.0255,24.007,24.007,22144.8468
2007-02-26 12:55:00,51.75,51.75,51.72,51.74,16852.367688022285,24.007,24.007,23.9931,24.0023,16852.3677
2007-02-26 13:00:00,51.75,51.76,51.74,51.75,13231.197771587744,24.007,24.0116,24.0023,24.007,13231.1978
2007-02-26 13:05:00,51.75,51.77,51.75,51.75,11559.888579387189,24.007,24.0163,24.007,24.007,11559.8886
2007-02-26 13:10:00,51.75,51.78,51.75,51.78,8217.270194986073,24.007,24.0209,24.007,24.0209,8217.2702
2007-02-26 13:15:00,51.78,51.79,51.77,51.79,9888.57938718663,24.0209,24.0255,24.0163,24.0255,9888.5794
2007-02-26 13:20:00,51.8,51.85,51.8,51.85,12116.99164345404,24.0302,24.0534,24.0302,24.0534,12116.9916
2007-02-26 13:25:00,51.85,51.88,51.85,51.88,11142.061281337048,24.0534,24.0673,24.0534,24.0673,11142.0613
2007-02-26 13:30:00,51.88,51.89,51.88,51.88,16155.98885793872,24.0673,24.0719,24.0673,24.0673,16155.9889
2007-02-26 13:35:00,51.88,51.88,51.87,51.88,19637.883008356548,24.0673,24.0673,24.0627,24.0673,19637.883
2007-02-26 13:40:00,51.89,51.89,51.88,51.88,11002.785515320336,24.0719,24.0719,24.0673,24.0673,11002.7855
2007-02-26 13:45:00,51.88,51.9,51.88,51.89,13927.57660167131,24.0673,24.0766,24.0673,24.0719,13927.5766
2007-02-26 13:50:00,51.89,51.89,51.87,51.88,18941.504178272982,24.0719,24.0719,24.0627,24.0673,18941.5042
2007-02-26 13:55:00,51.88,51.9,51.88,51.89,13231.197771587744,24.0673,24.0766,24.0673,24.0719,13231.1978
2007-02-26 14:00:00,51.89,51.9,51.89,51.9,12813.370473537603,24.0719,24.0766,24.0719,24.0766,12813.3705
2007-02-26 14:05:00,51.9,51.91,51.9,51.9,30501.392757660167,24.0766,24.0812,24.0766,24.0766,30501.3928
2007-02-26 14:10:00,51.9,51.9,51.87,51.87,21030.64066852368,24.0766,24.0766,24.0627,24.0627,21030.6407
2007-02-26 14:15:00,51.87,51.87,51.85,51.85,20055.710306406687,24.0627,24.0627,24.0534,24.0534,20055.7103
2007-02-26 14:20:00,51.86,51.88,51.86,51.88,21587.74373259053,24.058,24.0673,24.058,24.0673,21587.7437
2007-02-26 14:25:00,51.88,51.88,51.86,51.87,15320.33426183844,24.0673,24.0673,24.058,24.0627,15320.3343
2007-02-26 14:30:00,51.88,51.88,51.86,51.86,14902.506963788304,24.0673,24.0673,24.058,24.058,14902.507
2007-02-26 14:35:00,51.86,51.91,51.86,51.9,22701.949860724235,24.058,24.0812,24.058,24.0766,22701.9499
2007-02-26 14:40:00,51.9,51.9,51.89,51.89,12674.094707520891,24.0766,24.0766,24.0719,24.0719,12674.0947
2007-02-26 14:45:00,51.89,51.9,51.86,51.88,19777.15877437326,24.0719,24.0766,24.058,24.0673,19777.1588
2007-02-26 14:50:00,51.88,51.89,51.86,51.86,14345.403899721448,24.0673,24.0719,24.058,24.058,14345.4039
2007-02-26 14:55:00,51.86,51.88,51.86,51.87,17409.47075208914,24.058,24.0673,24.058,24.0627,17409.4708
2007-02-26 15:00:00,51.87,51.88,51.85,51.86,28133.704735376046,24.0627,24.0673,24.0534,24.058,28133.7047
2007-02-26 15:05:00,51.87,51.88,51.84,51.85,15459.610027855157,24.0627,24.0673,24.0487,24.0534,15459.61
2007-02-26 15:10:00,51.84,51.85,51.82,51.82,29665.73816155989,24.0487,24.0534,24.0395,24.0395,29665.7382
2007-02-26 15:15:00,51.82,51.82,51.74,51.75,30919.22005571031,24.0395,24.0395,24.0023,24.007,30919.2201
2007-02-26 15:20:00,51.75,51.75,51.7,51.7,33983.28690807799,24.007,24.007,23.9838,23.9838,33983.2869
2007-02-26 15:25:00,51.72,51.74,51.7,51.74,30222.841225626744,23.9931,24.0023,23.9838,24.0023,30222.8412
2007-02-26 15:30:00,51.74,51.77,51.73,51.76,21587.74373259053,24.0023,24.0163,23.9977,24.0116,21587.7437
2007-02-26 15:35:00,51.76,51.82,51.76,51.81,26462.395543175488,24.0116,24.0395,24.0116,24.0348,26462.3955
2007-02-26 15:40:00,51.82,51.84,51.81,51.84,27994.42896935933,24.0395,24.0487,24.0348,24.0487,27994.429
2007-02-26 15:45:00,51.84,51.87,51.83,51.86,56545.96100278552,24.0487,24.0627,24.0441,24.058,56545.961
2007-02-26 15:50:00,51.86,51.86,51.83,51.85,19916.43454038997,24.058,24.058,24.0441,24.0534,19916.4345
2007-02-26 15:55:00,51.84,51.87,51.84,51.87,22980.501392757666,24.0487,24.0627,24.0487,24.0627,22980.5014
2007-02-27 09:30:00,51.83,51.83,51.74,51.77,45961.00278551533,24.0441,24.0441,24.0023,24.0163,45961.0028
2007-02-27 09:35:00,51.76,51.8,51.62,51.66,43314.76323119777,24.0116,24.0302,23.9467,23.9652,43314.7632
2007-02-27 09:40:00,51.66,51.8,51.66,51.67,21169.91643454039,23.9652,24.0302,23.9652,23.9699,21169.9164
2007-02-27 09:45:00,51.72,51.77,51.64,51.64,50139.27576601672,23.9931,24.0163,23.956,23.956,50139.2758
2007-02-27 09:50:00,51.67,51.72,51.56,51.6,31058.49582172702,23.9699,23.9931,23.9188,23.9374,31058.4958
2007-02-27 09:55:00,51.68,51.7,51.57,51.63,38022.28412256268,23.9745,23.9838,23.9235,23.9513,38022.2841
2007-02-27 10:00:00,51.62,51.66,51.57,51.63,59192.20055710307,23.9467,23.9652,23.9235,23.9513,59192.2006
2007-02-27 10:05:00,51.59,51.66,51.49,51.56,43732.59052924792,23.9328,23.9652,23.8864,23.9188,43732.5905
2007-02-27 10:10:00,51.62,51.62,51.44,51.44,27298.05013927577,23.9467,23.9467,23.8632,23.8632,27298.0501
2007-02-27 10:15:00,51.43,51.57,51.27,51.27,81058.49582172702,23.8585,23.9235,23.7843,23.7843,81058.4958
2007-02-27 10:20:00,51.49,51.49,51.27,51.28,48467.96657381616,23.8864,23.8864,23.7843,23.789,48467.9666
2007-02-27 10:25:00,51.29,51.39,51.24,51.3,29387.186629526463,23.7936,23.84,23.7704,23.7982,29387.1866
2007-02-27 10:30:00,51.35,51.48,51.24,51.4,30362.116991643456,23.8214,23.8817,23.7704,23.8446,30362.117
2007-02-27 10:35:00,51.44,51.51,51.41,51.45,26323.119777158776,23.8632,23.8956,23.8493,23.8678,26323.1198
2007-02-27 10:40:00,51.48,51.71,51.43,51.52,72423.39832869082,23.8817,23.9884,23.8585,23.9003,72423.3983
2007-02-27 10:45:00,51.52,51.53,51.44,51.47,45821.72701949861,23.9003,23.9049,23.8632,23.8771,45821.727
2007-02-27 10:50:00,51.47,51.47,51.43,51.46,51949.86072423399,23.8771,23.8771,23.8585,23.8725,51949.8607
2007-02-27 10:55:00,51.46,51.48,51.46,51.47,22284.122562674096,23.8725,23.8817,23.8725,23.8771,22284.1226
2007-02-27 11:00:00,51.47,51.49,51.46,51.47,40389.9721448468,23.8771,23.8864,23.8725,23.8771,40389.9721
2007-02-27 11:05:00,51.47,51.49,51.46,51.47,22284.122562674096,23.8771,23.8864,23.8725,23.8771,22284.1226
2007-02-27 11:10:00,51.46,51.47,51.38,51.39,24094.707520891367,23.8725,23.8771,23.8353,23.84,24094.7075
2007-02-27 11:15:00,51.39,51.39,51.34,51.35,10724.23398328691,23.84,23.84,23.8168,23.8214,10724.234
2007-02-27 11:20:00,51.34,51.36,51.25,51.25,39275.766016713096,23.8168,23.8261,23.775,23.775,39275.766
2007-02-27 11:25:00,51.25,51.27,51.21,51.25,22284.122562674096,23.775,23.7843,23.7565,23.775,22284.1226
2007-02-27 11:30:00,51.26,51.3,51.26,51.27,14763.231197771587,23.7797,23.7982,23.7797,23.7843,14763.2312
2007-02-27 11:35:00,51.27,51.34,51.27,51.32,34540.38997214485,23.7843,23.8168,23.7843,23.8075,34540.39
2007-02-27 11:40:00,51.34,51.43,51.25,51.25,47493.03621169917,23.8168,23.8585,23.775,23.775,47493.0362
2007-02-27 11:45:00,51.25,51.25,51.2,51.2,39275.766016713096,23.775,23.775,23.7518,23.7518,39275.766
2007-02-27 11:50:00,51.2,51.23,51.13,51.23,37883.008356545964,23.7518,23.7658,23.7194,23.7658,37883.0084
2007-02-27 11:55:00,51.13,51.13,51.01,51.01,55292.4791086351,23.7194,23.7194,23.6637,23.6637,55292.4791
2007-02-27 12:00:00,51.02,51.03,50.99,51.02,31754.874651810587,23.6683,23.673,23.6544,23.6683,31754.8747
2007-02-27 12:05:00,51.03,51.12,51.03,51.1,23119.777158774374,23.673,23.7147,23.673,23.7054,23119.7772
2007-02-27 12:10:00,51.1,51.11,50.99,51.01,29247.91086350975,23.7054,23.7101,23.6544,23.6637,29247.9109
2007-02-27 12:15:00,51.01,51.06,51.0,51.01,18245.125348189416,23.6637,23.6869,23.6591,23.6637,18245.1253
2007-02-27 12:20:00,51.01,51.02,50.98,51.0,28830.08356545961,23.6637,23.6683,23.6498,23.6591,28830.0836
2007-02-27 12:25:00,51.01,51.01,50.98,51.01,18523.676880222843,23.6637,23.6637,23.6498,23.6637,18523.6769
2007-02-27 12:30:00,51.01,51.01,50.98,50.99,12116.99164345404,23.6637,23.6637,23.6498,23.6544,12116.9916
2007-02-27 12:35:00,50.99,51.04,50.99,51.04,11977.715877437327,23.6544,23.6776,23.6544,23.6776,11977.7159
2007-02-27 12:40:00,51.04,51.09,51.04,51.05,22284.122562674096,23.6776,23.7008,23.6776,23.6823,22284.1226
2007-02-27 12:45:00,51.06,51.06,51.03,51.06,18662.952646239555,23.6869,23.6869,23.673,23.6869,18662.9526
2007-02-27 12:50:00,51.06,51.09,51.06,51.09,11838.440111420614,23.6869,23.7008,23.6869,23.7008,11838.4401
2007-02-27 12:55:00,51.09,51.14,51.08,51.13,32172.70194986073,23.7008,23.724,23.6962,23.7194,32172.7019
2007-02-27 13:00:00,51.13,51.14,51.11,51.11,9888.57938718663,23.7194,23.724,23.7101,23.7101,9888.5794
2007-02-27 13:05:00,51.11,51.11,51.04,51.06,24373.2590529248,23.7101,23.7101,23.6776,23.6869,24373.2591
2007-02-27 13:10:00,51.06,51.06,50.83,50.87,52228.41225626741,23.6869,23.6869,23.5802,23.5988,52228.4123
2007-02-27 13:15:00,50.87,50.88,50.83,50.86,16852.367688022285,23.5988,23.6034,23.5802,23.5941,16852.3677
2007-02-27 13:20:00,50.86,50.9,50.83,50.86,27855.15320334262,23.5941,23.6127,23.5802,23.5941,27855.1532
2007-02-27 13:25:00,50.86,50.88,50.81,50.81,14345.403899721448,23.5941,23.6034,23.5709,23.5709,14345.4039
2007-02-27 13:30:00,50.82,50.93,50.81,50.91,19220.05571030641,23.5756,23.6266,23.5709,23.6173,19220.0557
2007-02-27 13:35:00,50.93,50.98,50.91,50.98,16155.98885793872,23.6266,23.6498,23.6173,23.6498,16155.9889
2007-02-27 13:40:00,50.98,51.01,50.95,50.96,39415.04178272981,23.6498,23.6637,23.6359,23.6405,39415.0418
2007-02-27 13:45:00,50.96,51.03,50.94,51.03,22562.674094707523,23.6405,23.673,23.6312,23.673,22562.6741
2007-02-27 13:50:00,51.03,51.06,51.01,51.03,24094.707520891367,23.673,23.6869,23.6637,23.673,24094.7075
2007-02-27 13:55:00,51.01,51.09,50.98,51.08,23816.15598885794,23.6637,23.7008,23.6498,23.6962,23816.156
2007-02-27 14:00:00,51.08,51.08,51.0,51.02,56545.96100278552,23.6962,23.6962,23.6591,23.6683,56545.961
2007-02-27 14:05:00,51.01,51.01,50.83,50.83,28830.08356545961,23.6637,23.6637,23.5802,23.5802,28830.0836
2007-02-27 14:10:00,50.81,50.88,50.75,50.84,27715.877437325908,23.5709,23.6034,23.5431,23.5848,27715.8774
2007-02-27 14:15:00,50.86,50.86,50.76,50.83,28551.532033426185,23.5941,23.5941,23.5477,23.5802,28551.532
2007-02-27 14:20:00,50.75,50.82,50.71,50.76,28551.532033426185,23.5431,23.5756,23.5245,23.5477,28551.532
2007-02-27 14:25:00,50.73,50.77,50.43,50.67,59888.57938718663,23.5338,23.5524,23.3946,23.506,59888.5794
2007-02-27 14:30:00,50.54,50.69,50.5,50.68,61559.88857938719,23.4457,23.5152,23.4271,23.5106,61559.8886
2007-02-27 14:35:00,50.57,50.78,50.57,50.78,32590.529247910865,23.4596,23.557,23.4596,23.557,32590.5292
2007-02-27 14:40:00,50.76,50.8,50.65,50.71,47771.58774373259,23.5477,23.5663,23.4967,23.5245,47771.5877
2007-02-27 14:45:00,50.78,50.78,50.58,50.61,54317.54874651811,23.557,23.557,23.4642,23.4781,54317.5487
2007-02-27 14:50:00,50.61,50.75,50.27,50.3,45403.89972144847,23.4781,23.5431,23.3204,23.3343,45403.8997
2007-02-27 14:55:00,50.31,50.59,50.09,50.22,75069.63788300836,23.339,23.4689,23.2369,23.2972,75069.6379
2007-02-27 15:00:00,50.22,50.35,49.93,50.03,78272.98050139277,23.2972,23.3575,23.1627,23.2091,78272.9805
2007-02-27 15:05:00,50.03,50.31,49.97,50.09,37186.6295264624,23.2091,23.339,23.1812,23.2369,37186.6295
2007-02-27 15:10:00,50.07,50.63,50.04,50.52,74791.08635097493,23.2276,23.4874,23.2137,23.4364,74791.0864
2007-02-27 15:15:00,50.53,50.59,50.25,50.48,41643.45403899722,23.441,23.4689,23.3111,23.4178,41643.454
2007-02-27 15:20:00,50.47,50.59,50.37,50.55,57103.06406685237,23.4132,23.4689,23.3668,23.4503,57103.0641
2007-02-27 15:25:00,50.56,50.69,50.44,50.51,76880.22284122564,23.4549,23.5152,23.3993,23.4317,76880.2228
2007-02-27 15:30:00,50.51,50.52,50.1,50.16,92757.66016713092,23.4317,23.4364,23.2415,23.2694,92757.6602
2007-02-27 15:35:00,50.17,50.48,50.15,50.44,46100.27855153204,23.274,23.4178,23.2647,23.3993,46100.2786
2007-02-27 15:40:00,50.43,50.55,50.25,50.52,60724.23398328691,23.3946,23.4503,23.3111,23.4364,60724.234
2007-02-27 15:45:00,50.55,50.65,50.2,50.65,39832.86908077994,23.4503,23.4967,23.2879,23.4967,39832.8691
2007-02-27 15:50:00,50.65,50.69,50.45,50.63,113649.0250696379,23.4967,23.5152,23.4039,23.4874,113649.0251
2007-02-27 15:55:00,50.64,50.64,50.55,50.55,66852.36768802229,23.4921,23.4921,23.4503,23.4503,66852.3677
2007-02-28 09:35:00,50.19,50.5,49.9,50.44,165738.1615598886,23.2833,23.4271,23.1488,23.3993,165738.1616
2007-02-28 09:40:00,50.44,50.45,50.16,50.2,64345.40389972145,23.3993,23.4039,23.2694,23.2879,64345.4039
2007-02-28 09:45:00,50.15,50.32,49.97,50.17,56685.23676880224,23.2647,23.3436,23.1812,23.274,56685.2368
2007-02-28 09:50:00,50.15,50.3,49.97,50.26,57660.16713091922,23.2647,23.3343,23.1812,23.3158,57660.1671
2007-02-28 09:55:00,50.26,50.3,50.11,50.25,37465.18105849582,23.3158,23.3343,23.2462,23.3111,37465.1811
2007-02-28 10:00:00,50.25,50.28,50.1,50.12,49164.34540389972,23.3111,23.325,23.2415,23.2508,49164.3454
2007-02-28 10:05:00,50.12,50.27,50.09,50.25,33565.45961002786,23.2508,23.3204,23.2369,23.3111,33565.4596
2007-02-28 10:10:00,50.25,50.29,50.13,50.28,33286.908077994434,23.3111,23.3297,23.2555,23.325,33286.9081
2007-02-28 10:15:00,50.28,50.48,50.1,50.17,63091.92200557103,23.325,23.4178,23.2415,23.274,63091.922
2007-02-28 10:20:00,50.17,50.53,50.14,50.48,44289.69359331477,23.274,23.441,23.2601,23.4178,44289.6936
2007-02-28 10:25:00,50.47,50.5,50.22,50.46,23816.15598885794,23.4132,23.4271,23.2972,23.4086,23816.156
2007-02-28 10:30:00,50.47,50.6,50.41,50.5,42339.83286908078,23.4132,23.4735,23.3854,23.4271,42339.8329
2007-02-28 10:35:00,50.53,50.58,50.38,50.45,41364.902506963794,23.441,23.4642,23.3714,23.4039,41364.9025
2007-02-28 10:40:00,50.44,50.62,50.34,50.5,44150.41782729805,23.3993,23.4828,23.3529,23.4271,44150.4178
2007-02-28 10:45:00,50.58,50.68,50.47,50.59,50139.27576601672,23.4642,23.5106,23.4132,23.4689,50139.2758
2007-02-28 10:50:00,50.6,50.6,50.48,50.55,45403.89972144847,23.4735,23.4735,23.4178,23.4503,45403.8997
2007-02-28 10:55:00,50.55,50.75,50.5,50.74,55292.4791086351,23.4503,23.5431,23.4271,23.5384,55292.4791
2007-02-28 11:00:00,50.73,50.76,50.54,50.73,57103.06406685237,23.5338,23.5477,23.4457,23.5338,57103.0641
2007-02-28 11:05:00,50.75,50.75,50.58,50.71,27019.49860724234,23.5431,23.5431,23.4642,23.5245,27019.4986
2007-02-28 11:10:00,50.71,50.72,50.55,50.65,27019.49860724234,23.5245,23.5292,23.4503,23.4967,27019.4986
2007-02-28 11:15:00,50.66,50.73,50.55,50.62,30501.392757660167,23.5013,23.5338,23.4503,23.4828,30501.3928
2007-02-28 11:20:00,50.61,50.75,50.58,50.59,47493.03621169917,23.4781,23.5431,23.4642,23.4689,47493.0362
2007-02-28 11:25:00,50.58,50.74,50.57,50.59,17548.74651810585,23.4642,23.5384,23.4596,23.4689,17548.7465
2007-02-28 11:30:00,50.72,50.72,50.53,50.64,29805.013927576605,23.5292,23.5292,23.441,23.4921,29805.0139
2007-02-28 11:35:00,50.58,50.72,50.52,50.53,13231.197771587744,23.4642,23.5292,23.4364,23.441,13231.1978
2007-02-28 11:40:00,50.63,50.66,50.39,50.58,27855.15320334262,23.4874,23.5013,23.3761,23.4642,27855.1532
2007-02-28 11:45:00,50.42,50.64,50.37,50.53,20334.26183844012,23.39,23.4921,23.3668,23.441,20334.2618
2007-02-28 11:50:00,50.37,50.59,50.36,50.38,18662.952646239555,23.3668,23.4689,23.3622,23.3714,18662.9526
2007-02-28 11:55:00,50.51,50.51,50.36,50.36,18662.952646239555,23.4317,23.4317,23.3622,23.3622,18662.9526
2007-02-28 12:00:00,50.36,50.44,50.21,50.24,47493.03621169917,23.3622,23.3993,23.2926,23.3065,47493.0362
2007-02-28 12:05:00,50.22,50.4,50.19,50.35,33008.356545961,23.2972,23.3807,23.2833,23.3575,33008.3565
2007-02-28 12:10:00,50.24,50.32,50.19,50.21,36629.526462395545,23.3065,23.3436,23.2833,23.2926,36629.5265
2007-02-28 12:15:00,50.21,50.26,50.17,50.22,19359.33147632312,23.2926,23.3158,23.274,23.2972,19359.3315
2007-02-28 12:20:00,50.22,50.3,50.17,50.22,34818.94150417828,23.2972,23.3343,23.274,23.2972,34818.9415
2007-02-28 12:25:00,50.22,50.29,50.22,50.26,42757.66016713092,23.2972,23.3297,23.2972,23.3158,42757.6602
2007-02-28 12:30:00,50.26,50.27,50.21,50.22,38440.11142061282,23.3158,23.3204,23.2926,23.2972,38440.1114
2007-02-28 12:35:00,50.22,50.25,50.18,50.2,82311.97771587744,23.2972,23.3111,23.2787,23.2879,82311.9777
2007-02-28 12:40:00,50.2,50.24,50.19,50.24,26880.22284122563,23.2879,23.3065,23.2833,23.3065,26880.2228
2007-02-28 12:45:00,50.23,50.28,50.22,50.28,23398.3286908078,23.3019,23.325,23.2972,23.325,23398.3287
2007-02-28 12:50:00,50.27,50.31,50.27,50.3,15598.885793871868,23.3204,23.339,23.3204,23.3343,15598.8858
2007-02-28 12:55:00,50.3,50.35,50.3,50.34,11977.715877437327,23.3343,23.3575,23.3343,23.3529,11977.7159
2007-02-28 13:00:00,50.34,50.39,50.33,50.37,29665.73816155989,23.3529,23.3761,23.3482,23.3668,29665.7382
2007-02-28 13:05:00,50.38,50.39,50.37,50.37,13788.300835654596,23.3714,23.3761,23.3668,23.3668,13788.3008
2007-02-28 13:10:00,50.37,50.37,50.28,50.3,27715.877437325908,23.3668,23.3668,23.325,23.3343,27715.8774
2007-02-28 13:15:00,50.32,50.32,50.27,50.27,10445.682451253482,23.3436,23.3436,23.3204,23.3204,10445.6825
2007-02-28 13:20:00,50.27,50.3,50.27,50.3,16573.816155988858,23.3204,23.3343,23.3204,23.3343,16573.8162
2007-02-28 13:25:00,50.3,50.38,50.3,50.37,16295.264623955432,23.3343,23.3714,23.3343,23.3668,16295.2646
2007-02-28 13:30:00,50.37,50.37,50.33,50.35,28969.359331476324,23.3668,23.3668,23.3482,23.3575,28969.3593
2007-02-28 13:35:00,50.35,50.37,50.3,50.31,21587.74373259053,23.3575,23.3668,23.3343,23.339,21587.7437
2007-02-28 13:40:00,50.31,50.31,50.24,50.24,28272.98050139276,23.339,23.339,23.3065,23.3065,28272.9805
2007-02-28 13:45:00,50.24,50.24,50.17,50.17,22980.501392757666,23.3065,23.3065,23.274,23.274,22980.5014
2007-02-28 13:50:00,50.16,50.22,50.16,50.21,25905.29247910864,23.2694,23.2972,23.2694,23.2926,25905.2925
2007-02-28 13:55:00,50.2,50.21,50.1,50.14,41086.35097493036,23.2879,23.2926,23.2415,23.2601,41086.351
2007-02-28 14:00:00,50.15,50.2,50.09,50.15,55710.30640668524,23.2647,23.2879,23.2369,23.2647,55710.3064
2007-02-28 14:05:00,50.12,50.16,50.09,50.11,28830.08356545961,23.2508,23.2694,23.2369,23.2462,28830.0836
2007-02-28 14:10:00,50.12,50.13,50.07,50.07,28969.359331476324,23.2508,23.2555,23.2276,23.2276,28969.3593
2007-02-28 14:15:00,50.07,50.09,50.03,50.07,40529.24791086351,23.2276,23.2369,23.2091,23.2276,40529.2479
2007-02-28 14:20:00,50.07,50.1,50.04,50.07,43593.3147632312,23.2276,23.2415,23.2137,23.2276,43593.3148
2007-02-28 14:25:00,50.07,50.13,50.06,50.13,30640.668523676883,23.2276,23.2555,23.223,23.2555,30640.6685
2007-02-28 14:30:00,50.12,50.2,50.12,50.2,18105.849582172705,23.2508,23.2879,23.2508,23.2879,18105.8496
2007-02-28 14:35:00,50.2,50.29,50.19,50.26,38857.93871866296,23.2879,23.3297,23.2833,23.3158,38857.9387
2007-02-28 14:40:00,50.27,50.3,50.25,50.3,28412.25626740948,23.3204,23.3343,23.3111,23.3343,28412.2563
2007-02-28 14:45:00,50.3,50.32,50.24,50.3,32729.80501392758,23.3343,23.3436,23.3065,23.3343,32729.805
2007-02-28 14:50:00,50.3,50.32,50.23,50.25,34818.94150417828,23.3343,23.3436,23.3019,23.3111,34818.9415
2007-02-28 14:55:00,50.24,50.31,50.24,50.3,20891.364902506964,23.3065,23.339,23.3065,23.3343,20891.3649
2007-02-28 15:00:00,50.3,50.32,50.28,50.28,20752.089136490253,23.3343,23.3436,23.325,23.325,20752.0891
2007-02-28 15:05:00,50.29,50.35,50.29,50.34,18245.125348189416,23.3297,23.3575,23.3297,23.3529,18245.1253
2007-02-28 15:10:00,50.35,50.41,50.35,50.4,37325.90529247911,23.3575,23.3854,23.3575,23.3807,37325.9053
2007-02-28 15:15:00,50.4,50.48,50.4,50.48,33983.28690807799,23.3807,23.4178,23.3807,23.4178,33983.2869
2007-02-28 15:20:00,50.48,50.48,50.44,50.44,25208.91364902507,23.4178,23.4178,23.3993,23.3993,25208.9136
2007-02-28 15:25:00,50.44,50.45,50.43,50.45,19777.15877437326,23.3993,23.4039,23.3946,23.4039,19777.1588
2007-02-28 15:30:00,50.45,50.48,50.44,50.48,56545.96100278552,23.4039,23.4178,23.3993,23.4178,56545.961
2007-02-28 15:35:00,50.48,50.53,50.47,50.53,40529.24791086351,23.4178,23.441,23.4132,23.441,40529.2479
2007-02-28 15:40:00,50.53,50.55,50.43,50.46,65459.61002785516,23.441,23.4503,23.3946,23.4086,65459.61
2007-02-28 15:45:00,50.43,50.47,50.37,50.37,49860.72423398329,23.3946,23.4132,23.3668,23.3668,49860.7242
2007-02-28 15:50:00,50.35,50.44,50.35,50.38,27855.15320334262,23.3575,23.3993,23.3575,23.3714,27855.1532
2007-02-28 15:55:00,50.37,50.4,50.32,50.33,46100.27855153204,23.3668,23.3807,23.3436,23.3482,46100.2786
2007-03-01 09:35:00,49.9,49.96,49.84,49.89,103760.44568245126,23.1488,23.1766,23.1209,23.1441,103760.4457
2007-03-01 09:40:00,49.89,50.17,49.87,50.17,103760.44568245126,23.1441,23.274,23.1348,23.274,103760.4457
2007-03-01 09:45:00,50.17,50.22,50.09,50.12,51671.30919220056,23.274,23.2972,23.2369,23.2508,51671.3092
2007-03-01 09:50:00,50.11,50.2,49.72,49.72,119080.7799442897,23.2462,23.2879,23.0653,23.0653,119080.7799
2007-03-01 09:55:00,49.73,50.12,49.66,49.76,76880.22284122564,23.0699,23.2508,23.0374,23.0838,76880.2228
2007-03-01 10:00:00,49.79,49.84,49.71,49.71,128133.70473537606,23.0977,23.1209,23.0606,23.0606,128133.7047
2007-03-01 10:05:00,49.72,49.95,49.68,49.79,109331.4763231198,23.0653,23.172,23.0467,23.0977,109331.4763
2007-03-01 10:10:00,49.9,49.91,49.76,49.87,36350.97493036212,23.1488,23.1534,23.0838,23.1348,36350.9749
2007-03-01 10:15:00,49.78,49.96,49.71,49.96,117130.91922005572,23.0931,23.1766,23.0606,23.1766,117130.9192
2007-03-01 10:20:00,49.96,50.0,49.75,49.9,28133.704735376046,23.1766,23.1952,23.0792,23.1488,28133.7047
2007-03-01 10:25:00,49.92,50.04,49.78,49.88,28412.25626740948,23.158,23.2137,23.0931,23.1395,28412.2563
2007-03-01 10:30:00,49.92,50.08,49.85,49.86,19080.77994428969,23.158,23.2323,23.1256,23.1302,19080.7799
2007-03-01 10:35:00,49.86,50.07,49.84,49.92,31615.598885793872,23.1302,23.2276,23.1209,23.158,31615.5989
2007-03-01 10:40:00,50.09,50.3,49.88,50.25,36072.42339832869,23.2369,23.3343,23.1395,23.3111,36072.4234
2007-03-01 10:45:00,50.25,50.25,49.93,50.01,35236.76880222841,23.3111,23.3111,23.1627,23.1998,35236.7688
2007-03-01 10:50:00,50.11,50.22,49.97,50.12,38857.93871866296,23.2462,23.2972,23.1812,23.2508,38857.9387
2007-03-01 10:55:00,50.08,50.25,50.02,50.03,32451.25348189416,23.2323,23.3111,23.2044,23.2091,32451.2535
2007-03-01 11:00:00,50.22,50.22,49.97,50.18,26323.119777158776,23.2972,23.2972,23.1812,23.2787,26323.1198
2007-03-01 11:05:00,50.1,50.29,50.07,50.11,60027.85515320335,23.2415,23.3297,23.2276,23.2462,60027.8552
2007-03-01 11:10:00,50.1,50.22,50.02,50.22,26323.119777158776,23.2415,23.2972,23.2044,23.2972,26323.1198
2007-03-01 11:15:00,50.18,50.29,50.09,50.2,23955.43175487465,23.2787,23.3297,23.2369,23.2879,23955.4318
2007-03-01 11:20:00,50.18,50.29,50.14,50.17,42061.28133704736,23.2787,23.3297,23.2601,23.274,42061.2813
2007-03-01 11:25:00,50.15,50.41,50.07,50.12,36629.526462395545,23.2647,23.3854,23.2276,23.2508,36629.5265
2007-03-01 11:30:00,50.41,50.47,50.07,50.22,30362.116991643456,23.3854,23.4132,23.2276,23.2972,30362.117
2007-03-01 11:35:00,50.39,50.4,50.19,50.25,21309.192200557103,23.3761,23.3807,23.2833,23.3111,21309.1922
2007-03-01 11:40:00,50.37,50.39,50.15,50.35,26880.22284122563,23.3668,23.3761,23.2647,23.3575,26880.2228
2007-03-01 11:45:00,50.25,50.43,50.25,50.43,40250.696378830085,23.3111,23.3946,23.3111,23.3946,40250.6964
2007-03-01 11:50:00,50.43,50.45,50.32,50.37,26462.395543175488,23.3946,23.4039,23.3436,23.3668,26462.3955
2007-03-01 11:55:00,50.38,50.38,50.3,50.35,26462.395543175488,23.3714,23.3714,23.3343,23.3575,26462.3955
2007-03-01 12:00:00,50.36,50.43,50.31,50.4,23816.15598885794,23.3622,23.3946,23.339,23.3807,23816.156
2007-03-01 12:05:00,50.34,50.43,50.3,50.37,28133.704735376046,23.3529,23.3946,23.3343,23.3668,28133.7047
2007-03-01 12:10:00,50.44,50.5,50.39,50.46,27298.05013927577,23.3993,23.4271,23.3761,23.4086,27298.0501
2007-03-01 12:15:00,50.47,50.5,50.4,50.45,27855.15320334262,23.4132,23.4271,23.3807,23.4039,27855.1532
2007-03-01 12:20:00,50.4,50.53,50.38,50.51,29387.186629526463,23.3807,23.441,23.3714,23.4317,29387.1866
2007-03-01 12:25:00,50.5,50.53,50.43,50.45,18384.401114206128,23.4271,23.441,23.3946,23.4039,18384.4011
2007-03-01 12:30:00,50.46,50.49,50.43,50.46,22701.949860724235,23.4086,23.4225,23.3946,23.4086,22701.9499
2007-03-01 12:35:00,50.46,50.5,50.45,50.48,14623.955431754875,23.4086,23.4271,23.4039,23.4178,14623.9554
2007-03-01 12:40:00,50.48,50.53,50.48,50.51,34401.114206128135,23.4178,23.441,23.4178,23.4317,34401.1142
2007-03-01 12:45:00,50.53,50.6,50.52,50.59,23816.15598885794,23.441,23.4735,23.4364,23.4689,23816.156
2007-03-01 12:50:00,50.59,50.64,50.59,50.62,34401.114206128135,23.4689,23.4921,23.4689,23.4828,34401.1142
2007-03-01 12:55:00,50.62,50.63,50.61,50.63,14484.679665738162,23.4828,23.4874,23.4781,23.4874,14484.6797
2007-03-01 13:00:00,50.63,50.63,50.58,50.62,20473.537604456826,23.4874,23.4874,23.4642,23.4828,20473.5376
2007-03-01 13:05:00,50.62,50.62,50.56,50.57,18105.849582172705,23.4828,23.4828,23.4549,23.4596,18105.8496
2007-03-01 13:10:00,50.57,50.58,50.56,50.58,10167.130919220055,23.4596,23.4642,23.4549,23.4642,10167.1309
2007-03-01 13:15:00,50.58,50.59,50.57,50.58,9192.200557103064,23.4642,23.4689,23.4596,23.4642,9192.2006
2007-03-01 13:20:00,50.58,50.58,50.55,50.55,10863.50974930362,23.4642,23.4642,23.4503,23.4503,10863.5097
2007-03-01 13:25:00,50.55,50.57,50.54,50.54,13649.025069637884,23.4503,23.4596,23.4457,23.4457,13649.0251
2007-03-01 13:30:00,50.54,50.6,50.54,50.56,25905.29247910864,23.4457,23.4735,23.4457,23.4549,25905.2925
2007-03-01 13:35:00,50.56,50.58,50.53,50.54,31615.598885793872,23.4549,23.4642,23.441,23.4457,31615.5989
2007-03-01 13:40:00,50.54,50.55,50.51,50.51,10724.23398328691,23.4457,23.4503,23.4317,23.4317,10724.234
2007-03-01 13:45:00,50.51,50.58,50.51,50.57,17270.194986072423,23.4317,23.4642,23.4317,23.4596,17270.195
2007-03-01 13:50:00,50.58,50.65,50.58,50.64,20334.26183844012,23.4642,23.4967,23.4642,23.4921,20334.2618
2007-03-01 13:55:00,50.65,50.72,50.64,50.71,22701.949860724235,23.4967,23.5292,23.4921,23.5245,22701.9499
2007-03-01 14:00:00,50.71,50.79,50.71,50.78,27994.42896935933,23.5245,23.5616,23.5245,23.557,27994.429
2007-03-01 14:05:00,50.78,50.79,50.65,50.66,52228.41225626741,23.557,23.5616,23.4967,23.5013,52228.4123
2007-03-01 14:10:00,50.65,50.66,50.58,50.58,37047.35376044569,23.4967,23.5013,23.4642,23.4642,37047.3538
2007-03-01 14:15:00,50.58,50.6,50.52,50.53,28412.25626740948,23.4642,23.4735,23.4364,23.441,28412.2563
2007-03-01 14:20:00,50.53,50.53,50.48,50.51,30640.668523676883,23.441,23.441,23.4178,23.4317,30640.6685
2007-03-01 14:25:00,50.51,50.52,50.44,50.44,19637.883008356548,23.4317,23.4364,23.3993,23.3993,19637.883
2007-03-01 14:30:00,50.45,50.5,50.44,50.5,14345.403899721448,23.4039,23.4271,23.3993,23.4271,14345.4039
2007-03-01 14:35:00,50.5,50.63,50.5,50.62,27855.15320334262,23.4271,23.4874,23.4271,23.4828,27855.1532
2007-03-01 14:40:00,50.62,50.68,50.6,50.65,24930.362116991644,23.4828,23.5106,23.4735,23.4967,24930.3621
2007-03-01 14:45:00,50.65,50.75,50.65,50.74,22144.846796657384,23.4967,23.5431,23.4967,23.5384,22144.8468
2007-03-01 14:50:00,50.74,50.76,50.68,50.71,22284.122562674096,23.5384,23.5477,23.5106,23.5245,22284.1226
2007-03-01 14:55:00,50.71,50.73,50.68,50.69,28830.08356545961,23.5245,23.5338,23.5106,23.5152,28830.0836
2007-03-01 15:00:00,50.69,50.7,50.65,50.65,48328.690807799445,23.5152,23.5199,23.4967,23.4967,48328.6908
2007-03-01 15:05:00,50.65,50.69,50.62,50.68,46239.55431754875,23.4967,23.5152,23.4828,23.5106,46239.5543
2007-03-01 15:10:00,50.68,50.75,50.68,50.72,37325.90529247911,23.5106,23.5431,23.5106,23.5292,37325.9053
2007-03-01 15:15:00,50.72,50.76,50.7,50.75,41225.62674094708,23.5292,23.5477,23.5199,23.5431,41225.6267
2007-03-01 15:20:00,50.75,50.8,50.62,50.62,80222.84122562675,23.5431,23.5663,23.4828,23.4828,80222.8412
2007-03-01 15:25:00,50.62,50.63,50.54,50.6,37604.45682451253,23.4828,23.4874,23.4457,23.4735,37604.4568
2007-03-01 15:30:00,50.6,50.67,50.58,50.64,34261.83844011142,23.4735,23.506,23.4642,23.4921,34261.8384
2007-03-01 15:35:00,50.65,50.73,50.64,50.73,44289.69359331477,23.4967,23.5338,23.4921,23.5338,44289.6936
2007-03-01 15:40:00,50.73,50.78,50.68,50.76,46796.6573816156,23.5338,23.557,23.5106,23.5477,46796.6574
2007-03-01 15:45:00,50.77,50.81,50.75,50.79,100278.55153203344,23.5524,23.5709,23.5431,23.5616,100278.5515
2007-03-01 15:50:00,50.79,50.81,50.78,50.79,120612.81337047354,23.5616,23.5709,23.557,23.5616,120612.8134
2007-03-01 15:55:00,50.79,50.82,50.76,50.76,92339.83286908078,23.5616,23.5756,23.5477,23.5477,92339.8329
2007-03-02 09:30:00,50.55,50.55,50.25,50.38,43871.86629526463,23.4503,23.4503,23.3111,23.3714,43871.8663
2007-03-02 09:35:00,50.36,50.6,50.35,50.5,30779.944289693594,23.3622,23.4735,23.3575,23.4271,30779.9443
2007-03-02 09:40:00,50.48,50.61,50.4,50.41,26323.119777158776,23.4178,23.4781,23.3807,23.3854,26323.1198
2007-03-02 09:45:00,50.42,50.55,50.33,50.36,29108.63509749304,23.39,23.4503,23.3482,23.3622,29108.6351
2007-03-02 09:50:00,50.37,50.43,50.3,50.32,18105.849582172705,23.3668,23.3946,23.3343,23.3436,18105.8496
2007-03-02 09:55:00,50.32,50.35,50.28,50.31,24791.08635097493,23.3436,23.3575,23.325,23.339,24791.0864
2007-03-02 10:00:00,50.32,50.43,50.25,50.4,43593.3147632312,23.3436,23.3946,23.3111,23.3807,43593.3148
2007-03-02 10:05:00,50.4,50.41,50.18,50.37,33704.73537604457,23.3807,23.3854,23.2787,23.3668,33704.7354
2007-03-02 10:10:00,50.37,50.47,50.37,50.47,19637.883008356548,23.3668,23.4132,23.3668,23.4132,19637.883
2007-03-02 10:15:00,50.45,50.5,50.43,50.49,22980.501392757666,23.4039,23.4271,23.3946,23.4225,22980.5014
2007-03-02 10:20:00,50.49,50.49,50.45,50.45,21727.01949860724,23.4225,23.4225,23.4039,23.4039,21727.0195
2007-03-02 10:25:00,50.45,50.45,50.38,50.39,25348.189415041783,23.4039,23.4039,23.3714,23.3761,25348.1894
2007-03-02 10:30:00,50.39,50.39,50.35,50.36,14345.403899721448,23.3761,23.3761,23.3575,23.3622,14345.4039
2007-03-02 10:35:00,50.37,50.4,50.32,50.32,31476.32311977716,23.3668,23.3807,23.3436,23.3436,31476.3231
2007-03-02 10:40:00,50.31,50.43,50.27,50.43,40947.07520891365,23.339,23.3946,23.3204,23.3946,40947.0752
2007-03-02 10:45:00,50.43,50.55,50.43,50.53,18802.228412256267,23.3946,23.4503,23.3946,23.441,18802.2284
2007-03-02 10:50:00,50.53,50.55,50.5,50.51,18523.676880222843,23.441,23.4503,23.4271,23.4317,18523.6769
2007-03-02 10:55:00,50.51,50.53,50.51,50.52,13231.197771587744,23.4317,23.441,23.4317,23.4364,13231.1978
2007-03-02 11:00:00,50.52,50.53,50.48,50.5,22980.501392757666,23.4364,23.441,23.4178,23.4271,22980.5014
2007-03-02 11:05:00,50.49,50.55,50.48,50.5,23955.43175487465,23.4225,23.4503,23.4178,23.4271,23955.4318
2007-03-02 11:10:00,50.5,50.57,50.49,50.57,21169.91643454039,23.4271,23.4596,23.4225,23.4596,21169.9164
2007-03-02 11:15:00,50.57,50.65,50.56,50.65,20473.537604456826,23.4596,23.4967,23.4549,23.4967,20473.5376
2007-03-02 11:20:00,50.65,50.67,50.54,50.55,48189.41504178273,23.4967,23.506,23.4457,23.4503,48189.415
2007-03-02 11:25:00,50.55,50.69,50.51,50.65,41225.62674094708,23.4503,23.5152,23.4317,23.4967,41225.6267
2007-03-02 11:30:00,50.63,50.64,50.57,50.61,20612.813370473537,23.4874,23.4921,23.4596,23.4781,20612.8134
2007-03-02 11:35:00,50.61,50.63,50.54,50.54,12256.267409470753,23.4781,23.4874,23.4457,23.4457,12256.2674
2007-03-02 11:40:00,50.55,50.58,50.54,50.54,14206.128133704737,23.4503,23.4642,23.4457,23.4457,14206.1281
2007-03-02 11:45:00,50.53,50.6,50.53,50.55,16852.367688022285,23.441,23.4735,23.441,23.4503,16852.3677
2007-03-02 11:50:00,50.55,50.55,50.46,50.46,19498.60724233984,23.4503,23.4503,23.4086,23.4086,19498.6072
2007-03-02 11:55:00,50.46,50.46,50.42,50.43,15877.437325905294,23.4086,23.4086,23.39,23.3946,15877.4373
2007-03-02 12:00:00,50.43,50.44,50.41,50.44,11002.785515320336,23.3946,23.3993,23.3854,23.3993,11002.7855
2007-03-02 12:05:00,50.45,50.46,50.43,50.45,12395.543175487466,23.4039,23.4086,23.3946,23.4039,12395.5432
2007-03-02 12:10:00,50.45,50.45,50.4,50.4,17409.47075208914,23.4039,23.4039,23.3807,23.3807,17409.4708
2007-03-02 12:15:00,50.4,50.41,50.33,50.34,22423.398328690808,23.3807,23.3854,23.3482,23.3529,22423.3983
2007-03-02 12:20:00,50.32,50.33,50.3,50.32,13509.74930362117,23.3436,23.3482,23.3343,23.3436,13509.7493
2007-03-02 12:25:00,50.32,50.33,50.26,50.26,60027.85515320335,23.3436,23.3482,23.3158,23.3158,60027.8552
2007-03-02 12:30:00,50.26,50.28,50.17,50.22,30222.841225626744,23.3158,23.325,23.274,23.2972,30222.8412
2007-03-02 12:35:00,50.22,50.25,50.2,50.2,12395.543175487466,23.2972,23.3111,23.2879,23.2879,12395.5432
2007-03-02 12:40:00,50.21,50.22,50.12,50.13,24930.362116991644,23.2926,23.2972,23.2508,23.2555,24930.3621
2007-03-02 12:45:00,50.15,50.22,50.14,50.17,23676.880222841228,23.2647,23.2972,23.2601,23.274,23676.8802
2007-03-02 12:50:00,50.17,50.26,50.17,50.25,13370.473537604455,23.274,23.3158,23.274,23.3111,13370.4735
2007-03-02 12:55:00,50.25,50.3,50.24,50.27,10724.23398328691,23.3111,23.3343,23.3065,23.3204,10724.234
2007-03-02 13:00:00,50.27,50.3,50.26,50.3,9749.303621169916,23.3204,23.3343,23.3158,23.3343,9749.3036
2007-03-02 13:05:00,50.29,50.3,50.25,50.25,12813.370473537603,23.3297,23.3343,23.3111,23.3111,12813.3705
2007-03-02 13:10:00,50.25,50.26,50.2,50.26,13091.922005571032,23.3111,23.3158,23.2879,23.3158,13091.922
2007-03-02 13:15:00,50.25,50.3,50.25,50.25,19777.15877437326,23.3111,23.3343,23.3111,23.3111,19777.1588
2007-03-02 13:20:00,50.27,50.27,50.22,50.22,17688.022284122562,23.3204,23.3204,23.2972,23.2972,17688.0223
2007-03-02 13:25:00,50.22,50.25,50.09,50.14,65320.33426183844,23.2972,23.3111,23.2369,23.2601,65320.3343
2007-03-02 13:30:00,50.14,50.14,50.04,50.11,36908.07799442897,23.2601,23.2601,23.2137,23.2462,36908.078
2007-03-02 13:35:00,50.11,50.15,50.1,50.12,13370.473537604455,23.2462,23.2647,23.2415,23.2508,13370.4735
2007-03-02 13:40:00,50.12,50.2,50.1,50.16,21030.64066852368,23.2508,23.2879,23.2415,23.2694,21030.6407
2007-03-02 13:45:00,50.16,50.17,50.12,50.17,16295.264623955432,23.2694,23.274,23.2508,23.274,16295.2646
2007-03-02 13:50:00,50.17,50.19,50.13,50.15,15598.885793871868,23.274,23.2833,23.2555,23.2647,15598.8858
2007-03-02 13:55:00,50.14,50.2,50.12,50.17,13091.922005571032,23.2601,23.2879,23.2508,23.274,13091.922
2007-03-02 14:00:00,50.18,50.19,50.12,50.12,18941.504178272982,23.2787,23.2833,23.2508,23.2508,18941.5042
2007-03-02 14:05:00,50.12,50.17,50.11,50.15,10306.406685236769,23.2508,23.274,23.2462,23.2647,10306.4067
2007-03-02 14:10:00,50.17,50.2,50.12,50.16,27576.601671309192,23.274,23.2879,23.2508,23.2694,27576.6017
2007-03-02 14:15:00,50.18,50.19,50.07,50.13,23676.880222841228,23.2787,23.2833,23.2276,23.2555,23676.8802
2007-03-02 14:20:00,50.12,50.17,50.08,50.09,13927.57660167131,23.2508,23.274,23.2323,23.2369,13927.5766
2007-03-02 14:25:00,50.09,50.15,50.09,50.15,17548.74651810585,23.2369,23.2647,23.2369,23.2647,17548.7465
2007-03-02 14:30:00,50.15,50.2,50.14,50.18,20473.537604456826,23.2647,23.2879,23.2601,23.2787,20473.5376
2007-03-02 14:35:00,50.17,50.23,50.12,50.23,56128.13370473538,23.274,23.3019,23.2508,23.3019,56128.1337
2007-03-02 14:40:00,50.2,50.33,50.2,50.32,20334.26183844012,23.2879,23.3482,23.2879,23.3436,20334.2618
2007-03-02 14:45:00,50.31,50.31,50.24,50.25,11002.785515320336,23.339,23.339,23.3065,23.3111,11002.7855
2007-03-02 14:50:00,50.25,50.28,50.24,50.27,14206.128133704737,23.3111,23.325,23.3065,23.3204,14206.1281
2007-03-02 14:55:00,50.27,50.29,50.16,50.16,21727.01949860724,23.3204,23.3297,23.2694,23.2694,21727.0195
2007-03-02 15:00:00,50.17,50.19,50.15,50.19,49582.172701949865,23.274,23.2833,23.2647,23.2833,49582.1727
2007-03-02 15:05:00,50.18,50.2,50.1,50.12,30501.392757660167,23.2787,23.2879,23.2415,23.2508,30501.3928
2007-03-02 15:10:00,50.12,50.25,50.12,50.25,12116.99164345404,23.2508,23.3111,23.2508,23.3111,12116.9916
2007-03-02 15:15:00,50.25,50.33,50.25,50.27,24651.810584958217,23.3111,23.3482,23.3111,23.3204,24651.8106
2007-03-02 15:20:00,50.26,50.28,50.26,50.27,12813.370473537603,23.3158,23.325,23.3158,23.3204,12813.3705
2007-03-02 15:25:00,50.27,50.29,50.27,50.29,19080.77994428969,23.3204,23.3297,23.3204,23.3297,19080.7799
2007-03-02 15:30:00,50.29,50.32,50.23,50.23,56685.23676880224,23.3297,23.3436,23.3019,23.3019,56685.2368
2007-03-02 15:35:00,50.24,50.26,50.22,50.25,18941.504178272982,23.3065,23.3158,23.2972,23.3111,18941.5042
2007-03-02 15:40:00,50.26,50.29,50.2,50.2,27855.15320334262,23.3158,23.3297,23.2879,23.2879,27855.1532
2007-03-02 15:45:00,50.2,50.24,50.2,50.23,40111.420612813374,23.2879,23.3065,23.2879,23.3019,40111.4206
2007-03-02 15:50:00,50.23,50.23,50.08,50.08,59749.30362116992,23.3019,23.3019,23.2323,23.2323,59749.3036
2007-03-02 15:55:00,50.09,50.12,49.97,49.97,131197.77158774374,23.2369,23.2508,23.1812,23.1812,131197.7716
2007-03-05 09:30:00,49.79,49.9,49.71,49.87,32311.97771587744,23.0977,23.1488,23.0606,23.1348,32311.9777
2007-03-05 09:35:00,49.87,49.9,49.76,49.82,27715.877437325908,23.1348,23.1488,23.0838,23.1117,27715.8774
2007-03-05 09:40:00,49.84,49.87,49.72,49.81,21587.74373259053,23.1209,23.1348,23.0653,23.107,21587.7437
2007-03-05 09:45:00,49.84,49.9,49.79,49.81,49164.34540389972,23.1209,23.1488,23.0977,23.107,49164.3454
2007-03-05 09:50:00,49.81,49.94,49.8,49.89,20612.813370473537,23.107,23.1673,23.1024,23.1441,20612.8134
2007-03-05 09:55:00,49.91,49.97,49.88,49.96,34401.114206128135,23.1534,23.1812,23.1395,23.1766,34401.1142
2007-03-05 10:00:00,49.96,49.97,49.87,49.97,35236.76880222841,23.1766,23.1812,23.1348,23.1812,35236.7688
2007-03-05 10:05:00,49.97,50.0,49.92,49.94,23955.43175487465,23.1812,23.1952,23.158,23.1673,23955.4318
2007-03-05 10:10:00,49.95,50.23,49.95,50.23,55849.58217270195,23.172,23.3019,23.172,23.3019,55849.5822
2007-03-05 10:15:00,50.2,50.22,50.18,50.22,38300.8356545961,23.2879,23.2972,23.2787,23.2972,38300.8357
2007-03-05 10:20:00,50.22,50.24,50.15,50.24,29805.013927576605,23.2972,23.3065,23.2647,23.3065,29805.0139
2007-03-05 10:25:00,50.23,50.31,50.22,50.3,27994.42896935933,23.3019,23.339,23.2972,23.3343,27994.429
2007-03-05 10:30:00,50.32,50.32,50.22,50.26,21309.192200557103,23.3436,23.3436,23.2972,23.3158,21309.1922
2007-03-05 10:35:00,50.26,50.27,50.2,50.23,40947.07520891365,23.3158,23.3204,23.2879,23.3019,40947.0752
2007-03-05 10:40:00,50.22,50.33,50.19,50.26,28412.25626740948,23.2972,23.3482,23.2833,23.3158,28412.2563
2007-03-05 10:45:00,50.26,50.34,50.24,50.34,12534.81894150418,23.3158,23.3529,23.3065,23.3529,12534.8189
2007-03-05 10:50:00,50.32,50.34,50.26,50.3,26601.671309192203,23.3436,23.3529,23.3158,23.3343,26601.6713
2007-03-05 10:55:00,50.3,50.38,50.3,50.37,23537.604456824512,23.3343,23.3714,23.3343,23.3668,23537.6045
2007-03-05 11:00:00,50.37,50.41,50.35,50.35,24930.362116991644,23.3668,23.3854,23.3575,23.3575,24930.3621
2007-03-05 11:05:00,50.37,50.45,50.32,50.45,26601.671309192203,23.3668,23.4039,23.3436,23.4039,26601.6713
2007-03-05 11:10:00,50.45,50.48,50.38,50.38,14206.128133704737,23.4039,23.4178,23.3714,23.3714,14206.1281
2007-03-05 11:15:00,50.4,50.46,50.38,50.46,9470.752089136491,23.3807,23.4086,23.3714,23.4086,9470.7521
2007-03-05 11:20:00,50.43,50.46,50.26,50.26,13788.300835654596,23.3946,23.4086,23.3158,23.3158,13788.3008
2007-03-05 11:25:00,50.28,50.3,50.26,50.3,13788.300835654596,23.325,23.3343,23.3158,23.3343,13788.3008
2007-03-05 11:30:00,50.28,50.3,50.23,50.28,14484.679665738162,23.325,23.3343,23.3019,23.325,14484.6797
2007-03-05 11:35:00,50.27,50.27,50.22,50.25,22005.57103064067,23.3204,23.3204,23.2972,23.3111,22005.571
2007-03-05 11:40:00,50.26,50.26,50.15,50.19,23119.777158774374,23.3158,23.3158,23.2647,23.2833,23119.7772
2007-03-05 11:45:00,50.18,50.24,50.15,50.18,11838.440111420614,23.2787,23.3065,23.2647,23.2787,11838.4401
2007-03-05 11:50:00,50.19,50.2,50.09,50.13,23676.880222841228,23.2833,23.2879,23.2369,23.2555,23676.8802
2007-03-05 11:55:00,50.12,50.14,50.08,50.1,14345.403899721448,23.2508,23.2601,23.2323,23.2415,14345.4039
2007-03-05 12:00:00,50.1,50.1,50.06,50.06,44846.796657381616,23.2415,23.2415,23.223,23.223,44846.7967
2007-03-05 12:05:00,50.06,50.13,50.03,50.13,12813.370473537603,23.223,23.2555,23.2091,23.2555,12813.3705
2007-03-05 12:10:00,50.13,50.16,50.09,50.12,15459.610027855157,23.2555,23.2694,23.2369,23.2508,15459.61
2007-03-05 12:15:00,50.12,50.12,50.07,50.07,12952.64623955432,23.2508,23.2508,23.2276,23.2276,12952.6462
2007-03-05 12:20:00,50.08,50.15,50.07,50.13,11002.785515320336,23.2323,23.2647,23.2276,23.2555,11002.7855
2007-03-05 12:25:00,50.13,50.14,50.11,50.11,13788.300835654596,23.2555,23.2601,23.2462,23.2462,13788.3008
2007-03-05 12:30:00,50.1,50.1,50.07,50.07,11559.888579387189,23.2415,23.2415,23.2276,23.2276,11559.8886
2007-03-05 12:35:00,50.07,50.1,50.05,50.07,17688.022284122562,23.2276,23.2415,23.2184,23.2276,17688.0223
2007-03-05 12:40:00,50.07,50.19,50.07,50.19,20194.9860724234,23.2276,23.2833,23.2276,23.2833,20194.9861
2007-03-05 12:45:00,50.19,50.25,50.18,50.24,8495.821727019498,23.2833,23.3111,23.2787,23.3065,8495.8217
2007-03-05 12:50:00,50.24,50.24,50.15,50.18,28412.25626740948,23.3065,23.3065,23.2647,23.2787,28412.2563
2007-03-05 12:55:00,50.17,50.17,50.09,50.1,18105.849582172705,23.274,23.274,23.2369,23.2415,18105.8496
2007-03-05 13:00:00,50.1,50.13,50.1,50.1,7799.442896935933,23.2415,23.2555,23.2415,23.2415,7799.4429
2007-03-05 13:05:00,50.1,50.12,50.08,50.11,10863.50974930362,23.2415,23.2508,23.2323,23.2462,10863.5097
2007-03-05 13:10:00,50.11,50.16,50.1,50.12,19916.43454038997,23.2462,23.2694,23.2415,23.2508,19916.4345
2007-03-05 13:15:00,50.12,50.2,50.11,50.15,12534.81894150418,23.2508,23.2879,23.2462,23.2647,12534.8189
2007-03-05 13:20:00,50.15,50.16,50.09,50.09,11699.1643454039,23.2647,23.2694,23.2369,23.2369,11699.1643
2007-03-05 13:25:00,50.09,50.14,50.07,50.14,14206.128133704737,23.2369,23.2601,23.2276,23.2601,14206.1281
2007-03-05 13:30:00,50.15,50.17,50.12,50.15,10445.682451253482,23.2647,23.274,23.2508,23.2647,10445.6825
2007-03-05 13:35:00,50.15,50.17,50.12,50.17,10445.682451253482,23.2647,23.274,23.2508,23.274,10445.6825
2007-03-05 13:40:00,50.16,50.19,50.14,50.18,9749.303621169916,23.2694,23.2833,23.2601,23.2787,9749.3036
2007-03-05 13:45:00,50.18,50.22,50.18,50.22,8356.545961002786,23.2787,23.2972,23.2787,23.2972,8356.546
2007-03-05 13:50:00,50.2,50.24,50.19,50.19,7660.167130919221,23.2879,23.3065,23.2833,23.2833,7660.1671
2007-03-05 13:55:00,50.19,50.19,50.15,50.17,5292.479108635098,23.2833,23.2833,23.2647,23.274,5292.4791
2007-03-05 14:00:00,50.19,50.26,50.18,50.22,24512.534818941505,23.2833,23.3158,23.2787,23.2972,24512.5348
2007-03-05 14:05:00,50.23,50.24,50.22,50.22,15320.33426183844,23.3019,23.3065,23.2972,23.2972,15320.3343
2007-03-05 14:10:00,50.22,50.22,50.12,50.12,17270.194986072423,23.2972,23.2972,23.2508,23.2508,17270.195
2007-03-05 14:15:00,50.12,50.12,50.09,50.1,25626.74094707521,23.2508,23.2508,23.2369,23.2415,25626.7409
2007-03-05 14:20:00,50.1,50.15,50.09,50.12,14902.506963788304,23.2415,23.2647,23.2369,23.2508,14902.507
2007-03-05 14:25:00,50.12,50.14,50.09,50.09,18802.228412256267,23.2508,23.2601,23.2369,23.2369,18802.2284
2007-03-05 14:30:00,50.1,50.13,50.08,50.09,17688.022284122562,23.2415,23.2555,23.2323,23.2369,17688.0223
2007-03-05 14:35:00,50.09,50.11,50.07,50.09,19080.77994428969,23.2369,23.2462,23.2276,23.2369,19080.7799
2007-03-05 14:40:00,50.09,50.1,50.08,50.09,11142.061281337048,23.2369,23.2415,23.2323,23.2369,11142.0613
2007-03-05 14:45:00,50.09,50.17,50.07,50.15,70752.08913649025,23.2369,23.274,23.2276,23.2647,70752.0891
2007-03-05 14:50:00,50.15,50.15,50.11,50.12,8356.545961002786,23.2647,23.2647,23.2462,23.2508,8356.546
2007-03-05 14:55:00,50.12,50.12,50.09,50.1,16016.713091922007,23.2508,23.2508,23.2369,23.2415,16016.7131
2007-03-05 15:00:00,50.09,50.12,49.99,49.99,46100.27855153204,23.2369,23.2508,23.1905,23.1905,46100.2786
2007-03-05 15:05:00,49.99,49.99,49.94,49.94,42200.55710306407,23.1905,23.1905,23.1673,23.1673,42200.5571
2007-03-05 15:10:00,49.94,49.95,49.86,49.93,25208.91364902507,23.1673,23.172,23.1302,23.1627,25208.9136
2007-03-05 15:15:00,49.94,50.0,49.94,49.98,17270.194986072423,23.1673,23.1952,23.1673,23.1859,17270.195
2007-03-05 15:20:00,49.99,50.11,49.97,50.07,42479.108635097495,23.1905,23.2462,23.1812,23.2276,42479.1086
2007-03-05 15:25:00,50.07,50.09,50.04,50.07,28133.704735376046,23.2276,23.2369,23.2137,23.2276,28133.7047
2007-03-05 15:30:00,50.07,50.07,50.05,50.07,22841.225626740947,23.2276,23.2276,23.2184,23.2276,22841.2256
2007-03-05 15:35:00,50.07,50.08,50.04,50.05,33704.73537604457,23.2276,23.2323,23.2137,23.2184,33704.7354
2007-03-05 15:40:00,50.04,50.04,49.98,49.99,37743.73259052925,23.2137,23.2137,23.1859,23.1905,37743.7326
2007-03-05 15:45:00,50.01,50.04,50.0,50.03,22841.225626740947,23.1998,23.2137,23.1952,23.2091,22841.2256
2007-03-05 15:50:00,50.03,50.04,49.89,49.92,66713.09192200558,23.2091,23.2137,23.1441,23.158,66713.0919
2007-03-05 15:55:00,49.92,49.93,49.78,49.84,91504.17827298053,23.158,23.1627,23.0931,23.1209,91504.1783
2007-03-06 09:35:00,50.26,50.54,50.08,50.18,71448.46796657382,23.3158,23.4457,23.2323,23.2787,71448.468
2007-03-06 09:40:00,50.19,50.28,50.17,50.27,44289.69359331477,23.2833,23.325,23.274,23.3204,44289.6936
2007-03-06 09:45:00,50.26,50.35,50.26,50.33,58217.27019498608,23.3158,23.3575,23.3158,23.3482,58217.2702
2007-03-06 09:50:00,50.35,50.37,50.33,50.37,27715.877437325908,23.3575,23.3668,23.3482,23.3668,27715.8774
2007-03-06 09:55:00,50.38,50.47,50.28,50.44,211281.33704735377,23.3714,23.4132,23.325,23.3993,211281.337
2007-03-06 10:00:00,50.44,50.46,50.27,50.4,60724.23398328691,23.3993,23.4086,23.3204,23.3807,60724.234
2007-03-06 10:05:00,50.4,50.51,50.4,50.45,63231.197771587744,23.3807,23.4317,23.3807,23.4039,63231.1978
2007-03-06 10:10:00,50.46,50.51,50.43,50.5,20055.710306406687,23.4086,23.4317,23.3946,23.4271,20055.7103
2007-03-06 10:15:00,50.51,50.53,50.46,50.52,18662.952646239555,23.4317,23.441,23.4086,23.4364,18662.9526
2007-03-06 10:20:00,50.5,50.55,50.5,50.55,16295.264623955432,23.4271,23.4503,23.4271,23.4503,16295.2646
2007-03-06 10:25:00,50.55,50.63,50.55,50.61,40111.420612813374,23.4503,23.4874,23.4503,23.4781,40111.4206
2007-03-06 10:30:00,50.61,50.62,50.45,50.45,61420.61281337048,23.4781,23.4828,23.4039,23.4039,61420.6128
2007-03-06 10:35:00,50.45,50.46,50.37,50.38,27715.877437325908,23.4039,23.4086,23.3668,23.3714,27715.8774
2007-03-06 10:40:00,50.38,50.4,50.35,50.38,59052.92479108636,23.3714,23.3807,23.3575,23.3714,59052.9248
2007-03-06 10:45:00,50.39,50.39,50.3,50.35,46378.83008356546,23.3761,23.3761,23.3343,23.3575,46378.8301
2007-03-06 10:50:00,50.35,50.36,50.32,50.35,16852.367688022285,23.3575,23.3622,23.3436,23.3575,16852.3677
2007-03-06 10:55:00,50.34,50.34,50.3,50.32,24512.534818941505,23.3529,23.3529,23.3343,23.3436,24512.5348
2007-03-06 11:00:00,50.32,50.39,50.32,50.37,10863.50974930362,23.3436,23.3761,23.3436,23.3668,10863.5097
2007-03-06 11:05:00,50.37,50.38,50.34,50.35,8913.649025069639,23.3668,23.3714,23.3529,23.3575,8913.649
2007-03-06 11:10:00,50.35,50.37,50.31,50.33,36629.526462395545,23.3575,23.3668,23.339,23.3482,36629.5265
2007-03-06 11:15:00,50.33,50.35,50.32,50.35,10027.855153203343,23.3482,23.3575,23.3436,23.3575,10027.8552
2007-03-06 11:20:00,50.35,50.44,50.34,50.44,9888.57938718663,23.3575,23.3993,23.3529,23.3993,9888.5794
2007-03-06 11:25:00,50.44,50.51,50.44,50.51,22562.674094707523,23.3993,23.4317,23.3993,23.4317,22562.6741
2007-03-06 11:30:00,50.5,50.52,50.43,50.43,27576.601671309192,23.4271,23.4364,23.3946,23.3946,27576.6017
2007-03-06 11:35:00,50.43,50.45,50.43,50.45,11281.337047353762,23.3946,23.4039,23.3946,23.4039,11281.337
2007-03-06 11:40:00,50.45,50.54,50.45,50.54,14066.852367688023,23.4039,23.4457,23.4039,23.4457,14066.8524
2007-03-06 11:45:00,50.53,50.56,50.53,50.56,16016.713091922007,23.441,23.4549,23.441,23.4549,16016.7131
2007-03-06 11:50:00,50.57,50.61,50.57,50.6,26880.22284122563,23.4596,23.4781,23.4596,23.4735,26880.2228
2007-03-06 11:55:00,50.6,50.62,50.6,50.6,23398.3286908078,23.4735,23.4828,23.4735,23.4735,23398.3287
2007-03-06 12:00:00,50.61,50.61,50.59,50.6,22005.57103064067,23.4781,23.4781,23.4689,23.4735,22005.571
2007-03-06 12:05:00,50.6,50.6,50.55,50.56,18384.401114206128,23.4735,23.4735,23.4503,23.4549,18384.4011
2007-03-06 12:10:00,50.56,50.56,50.4,50.41,32033.42618384401,23.4549,23.4549,23.3807,23.3854,32033.4262
2007-03-06 12:15:00,50.41,50.48,50.4,50.47,22144.846796657384,23.3854,23.4178,23.3807,23.4132,22144.8468
2007-03-06 12:20:00,50.48,50.48,50.46,50.48,14345.403899721448,23.4178,23.4178,23.4086,23.4178,14345.4039
2007-03-06 12:25:00,50.49,50.52,50.48,50.48,10027.855153203343,23.4225,23.4364,23.4178,23.4178,10027.8552
2007-03-06 12:30:00,50.48,50.51,50.48,50.51,18245.125348189416,23.4178,23.4317,23.4178,23.4317,18245.1253
2007-03-06 12:35:00,50.5,50.5,50.48,50.48,9331.476323119778,23.4271,23.4271,23.4178,23.4178,9331.4763
2007-03-06 12:40:00,50.48,50.51,50.47,50.5,22005.57103064067,23.4178,23.4317,23.4132,23.4271,22005.571
2007-03-06 12:45:00,50.5,50.5,50.48,50.48,49860.72423398329,23.4271,23.4271,23.4178,23.4178,49860.7242
2007-03-06 12:50:00,50.49,50.49,50.47,50.49,25069.63788300836,23.4225,23.4225,23.4132,23.4225,25069.6379
2007-03-06 12:55:00,50.49,50.51,50.48,50.5,9470.752089136491,23.4225,23.4317,23.4178,23.4271,9470.7521
2007-03-06 13:00:00,50.5,50.51,50.44,50.49,33704.73537604457,23.4271,23.4317,23.3993,23.4225,33704.7354
2007-03-06 13:05:00,50.49,50.55,50.48,50.54,34818.94150417828,23.4225,23.4503,23.4178,23.4457,34818.9415
2007-03-06 13:10:00,50.55,50.55,50.49,50.49,13788.300835654596,23.4503,23.4503,23.4225,23.4225,13788.3008
2007-03-06 13:15:00,50.49,50.53,50.49,50.51,25208.91364902507,23.4225,23.441,23.4225,23.4317,25208.9136
2007-03-06 13:20:00,50.51,50.54,50.48,50.53,15320.33426183844,23.4317,23.4457,23.4178,23.441,15320.3343
2007-03-06 13:25:00,50.52,50.53,50.51,50.52,8356.545961002786,23.4364,23.441,23.4317,23.4364,8356.546
2007-03-06 13:30:00,50.53,50.58,50.51,50.58,21309.192200557103,23.441,23.4642,23.4317,23.4642,21309.1922
2007-03-06 13:35:00,50.58,50.58,50.52,50.56,33147.632311977715,23.4642,23.4642,23.4364,23.4549,33147.6323
2007-03-06 13:40:00,50.56,50.6,50.51,50.6,22005.57103064067,23.4549,23.4735,23.4317,23.4735,22005.571
2007-03-06 13:45:00,50.61,50.63,50.6,50.62,23676.880222841228,23.4781,23.4874,23.4735,23.4828,23676.8802
2007-03-06 13:50:00,50.62,50.63,50.62,50.63,9331.476323119778,23.4828,23.4874,23.4828,23.4874,9331.4763
2007-03-06 13:55:00,50.63,50.63,50.62,50.63,15877.437325905294,23.4874,23.4874,23.4828,23.4874,15877.4373
2007-03-06 14:00:00,50.63,50.71,50.63,50.71,20891.364902506964,23.4874,23.5245,23.4874,23.5245,20891.3649
2007-03-06 14:05:00,50.71,50.73,50.7,50.7,59052.92479108636,23.5245,23.5338,23.5199,23.5199,59052.9248
2007-03-06 14:10:00,50.69,50.73,50.67,50.72,50000.0,23.5152,23.5338,23.506,23.5292,50000.0
2007-03-06 14:15:00,50.72,50.73,50.71,50.73,18802.228412256267,23.5292,23.5338,23.5245,23.5338,18802.2284
2007-03-06 14:20:00,50.73,50.81,50.73,50.81,40389.9721448468,23.5338,23.5709,23.5338,23.5709,40389.9721
2007-03-06 14:25:00,50.8,50.81,50.78,50.81,44428.96935933148,23.5663,23.5709,23.557,23.5709,44428.9694
2007-03-06 14:30:00,50.81,50.81,50.8,50.8,12534.81894150418,23.5709,23.5709,23.5663,23.5663,12534.8189
2007-03-06 14:35:00,50.8,50.81,50.76,50.8,54038.99721448468,23.5663,23.5709,23.5477,23.5663,54038.9972
2007-03-06 14:40:00,50.8,50.84,50.8,50.83,13509.74930362117,23.5663,23.5848,23.5663,23.5802,13509.7493
2007-03-06 14:45:00,50.83,50.91,50.83,50.91,52646.23955431755,23.5802,23.6173,23.5802,23.6173,52646.2396
2007-03-06 14:50:00,50.9,50.91,50.9,50.91,24512.534818941505,23.6127,23.6173,23.6127,23.6173,24512.5348
2007-03-06 14:55:00,50.91,50.93,50.91,50.92,36211.69916434541,23.6173,23.6266,23.6173,23.6219,36211.6992
2007-03-06 15:00:00,50.93,50.96,50.92,50.94,39693.59331476323,23.6266,23.6405,23.6219,23.6312,39693.5933
2007-03-06 15:05:00,50.94,50.96,50.93,50.96,35515.32033426184,23.6312,23.6405,23.6266,23.6405,35515.3203
2007-03-06 15:10:00,50.96,50.99,50.95,50.99,90111.42061281338,23.6405,23.6544,23.6359,23.6544,90111.4206
2007-03-06 15:15:00,50.99,51.0,50.98,50.98,35236.76880222841,23.6544,23.6591,23.6498,23.6498,35236.7688
2007-03-06 15:20:00,50.98,50.99,50.98,50.98,23676.880222841228,23.6498,23.6544,23.6498,23.6498,23676.8802
2007-03-06 15:25:00,50.98,51.02,50.98,51.01,40668.52367688023,23.6498,23.6683,23.6498,23.6637,40668.5237
2007-03-06 15:30:00,51.01,51.01,50.93,50.94,58913.64902506965,23.6637,23.6637,23.6266,23.6312,58913.649
2007-03-06 15:35:00,50.93,50.95,50.91,50.94,53064.066852367694,23.6266,23.6359,23.6173,23.6312,53064.0669
2007-03-06 15:40:00,50.94,50.95,50.91,50.91,23537.604456824512,23.6312,23.6359,23.6173,23.6173,23537.6045
2007-03-06 15:45:00,50.91,50.97,50.9,50.96,53899.72144846797,23.6173,23.6451,23.6127,23.6405,53899.7214
2007-03-06 15:50:00,50.96,50.96,50.87,50.93,40111.420612813374,23.6405,23.6405,23.5988,23.6266,40111.4206
2007-03-06 15:55:00,50.93,50.96,50.91,50.91,63788.3008356546,23.6266,23.6405,23.6173,23.6173,63788.3008
2007-03-07 09:30:00,50.69,50.98,50.69,50.83,36768.802228412256,23.5152,23.6498,23.5152,23.5802,36768.8022
2007-03-07 09:35:00,50.89,50.9,50.73,50.75,37743.73259052925,23.608,23.6127,23.5338,23.5431,37743.7326
2007-03-07 09:40:00,50.75,50.8,50.73,50.77,33983.28690807799,23.5431,23.5663,23.5338,23.5524,33983.2869
2007-03-07 09:45:00,50.76,50.87,50.76,50.87,46378.83008356546,23.5477,23.5988,23.5477,23.5988,46378.8301
2007-03-07 09:50:00,50.87,50.94,50.87,50.91,42061.28133704736,23.5988,23.6312,23.5988,23.6173,42061.2813
2007-03-07 09:55:00,50.91,50.91,50.81,50.83,36490.25069637883,23.6173,23.6173,23.5709,23.5802,36490.2507
2007-03-07 10:00:00,50.83,50.83,50.78,50.78,24512.534818941505,23.5802,23.5802,23.557,23.557,24512.5348
2007-03-07 10:05:00,50.78,50.78,50.71,50.71,34679.66573816156,23.557,23.557,23.5245,23.5245,34679.6657
2007-03-07 10:10:00,50.71,50.71,50.63,50.68,30083.56545961003,23.5245,23.5245,23.4874,23.5106,30083.5655
2007-03-07 10:15:00,50.68,50.7,50.68,50.7,14902.506963788304,23.5106,23.5199,23.5106,23.5199,14902.507
2007-03-07 10:20:00,50.69,50.73,50.69,50.73,19359.33147632312,23.5152,23.5338,23.5152,23.5338,19359.3315
2007-03-07 10:25:00,50.73,50.79,50.72,50.76,20473.537604456826,23.5338,23.5616,23.5292,23.5477,20473.5376
2007-03-07 10:30:00,50.76,50.81,50.74,50.79,20334.26183844012,23.5477,23.5709,23.5384,23.5616,20334.2618
2007-03-07 10:35:00,50.79,50.82,50.79,50.81,18662.952646239555,23.5616,23.5756,23.5616,23.5709,18662.9526
2007-03-07 10:40:00,50.81,50.83,50.79,50.82,28272.98050139276,23.5709,23.5802,23.5616,23.5756,28272.9805
2007-03-07 10:45:00,50.83,50.83,50.79,50.81,42061.28133704736,23.5802,23.5802,23.5616,23.5709,42061.2813
2007-03-07 10:50:00,50.81,50.83,50.79,50.81,39275.766016713096,23.5709,23.5802,23.5616,23.5709,39275.766
2007-03-07 10:55:00,50.81,50.83,50.78,50.83,20055.710306406687,23.5709,23.5802,23.557,23.5802,20055.7103
2007-03-07 11:00:00,50.83,50.83,50.8,50.81,37047.35376044569,23.5802,23.5802,23.5663,23.5709,37047.3538
2007-03-07 11:05:00,50.82,50.86,50.81,50.83,56545.96100278552,23.5756,23.5941,23.5709,23.5802,56545.961
2007-03-07 11:10:00,50.83,50.84,50.77,50.83,62674.0947075209,23.5802,23.5848,23.5524,23.5802,62674.0947
2007-03-07 11:15:00,50.83,50.86,50.81,50.84,11281.337047353762,23.5802,23.5941,23.5709,23.5848,11281.337
2007-03-07 11:20:00,50.83,50.84,50.83,50.83,13370.473537604455,23.5802,23.5848,23.5802,23.5802,13370.4735
2007-03-07 11:25:00,50.83,50.86,50.83,50.84,11281.337047353762,23.5802,23.5941,23.5802,23.5848,11281.337
2007-03-07 11:30:00,50.84,50.85,50.83,50.84,36072.42339832869,23.5848,23.5895,23.5802,23.5848,36072.4234
2007-03-07 11:35:00,50.84,50.85,50.81,50.84,21866.29526462396,23.5848,23.5895,23.5709,23.5848,21866.2953
2007-03-07 11:40:00,50.83,50.87,50.82,50.86,45682.45125348189,23.5802,23.5988,23.5756,23.5941,45682.4513
2007-03-07 11:45:00,50.85,50.86,50.83,50.83,39693.59331476323,23.5895,23.5941,23.5802,23.5802,39693.5933
2007-03-07 11:50:00,50.83,50.92,50.83,50.87,36768.802228412256,23.5802,23.6219,23.5802,23.5988,36768.8022
2007-03-07 11:55:00,50.88,50.91,50.86,50.88,41782.72980501393,23.6034,23.6173,23.5941,23.6034,41782.7298
2007-03-07 12:00:00,50.88,50.88,50.82,50.85,70891.36490250696,23.6034,23.6034,23.5756,23.5895,70891.3649
2007-03-07 12:05:00,50.86,50.91,50.83,50.88,23119.777158774374,23.5941,23.6173,23.5802,23.6034,23119.7772
2007-03-07 12:10:00,50.88,50.98,50.88,50.97,30919.22005571031,23.6034,23.6498,23.6034,23.6451,30919.2201
2007-03-07 12:15:00,50.98,50.98,50.88,50.93,27437.32590529248,23.6498,23.6498,23.6034,23.6266,27437.3259
2007-03-07 12:20:00,50.96,50.99,50.93,50.94,20612.813370473537,23.6405,23.6544,23.6266,23.6312,20612.8134
2007-03-07 12:25:00,50.94,50.97,50.93,50.95,35515.32033426184,23.6312,23.6451,23.6266,23.6359,35515.3203
2007-03-07 12:30:00,50.95,50.97,50.94,50.96,23259.05292479109,23.6359,23.6451,23.6312,23.6405,23259.0529
2007-03-07 12:35:00,50.95,50.98,50.93,50.93,12395.543175487466,23.6359,23.6498,23.6266,23.6266,12395.5432
2007-03-07 12:40:00,50.93,50.93,50.9,50.9,8495.821727019498,23.6266,23.6266,23.6127,23.6127,8495.8217
2007-03-07 12:45:00,50.9,50.94,50.9,50.93,7660.167130919221,23.6127,23.6312,23.6127,23.6266,7660.1671
2007-03-07 12:50:00,50.93,50.93,50.88,50.88,13370.473537604455,23.6266,23.6266,23.6034,23.6034,13370.4735
2007-03-07 12:55:00,50.89,50.91,50.88,50.89,11281.337047353762,23.608,23.6173,23.6034,23.608,11281.337
2007-03-07 13:00:00,50.88,50.88,50.85,50.86,12256.267409470753,23.6034,23.6034,23.5895,23.5941,12256.2674
2007-03-07 13:05:00,50.86,50.87,50.85,50.87,15320.33426183844,23.5941,23.5988,23.5895,23.5988,15320.3343
2007-03-07 13:10:00,50.86,50.9,50.83,50.85,18802.228412256267,23.5941,23.6127,23.5802,23.5895,18802.2284
2007-03-07 13:15:00,50.85,50.85,50.83,50.85,14484.679665738162,23.5895,23.5895,23.5802,23.5895,14484.6797
2007-03-07 13:20:00,50.85,50.88,50.84,50.86,15877.437325905294,23.5895,23.6034,23.5848,23.5941,15877.4373
2007-03-07 13:25:00,50.86,50.87,50.85,50.85,12534.81894150418,23.5941,23.5988,23.5895,23.5895,12534.8189
2007-03-07 13:30:00,50.85,50.86,50.84,50.85,11142.061281337048,23.5895,23.5941,23.5848,23.5895,11142.0613
2007-03-07 13:35:00,50.85,50.94,50.84,50.93,31615.598885793872,23.5895,23.6312,23.5848,23.6266,31615.5989
2007-03-07 13:40:00,50.93,50.93,50.88,50.88,9610.027855153205,23.6266,23.6266,23.6034,23.6034,9610.0279
2007-03-07 13:45:00,50.89,50.93,50.89,50.92,10445.682451253482,23.608,23.6266,23.608,23.6219,10445.6825
2007-03-07 13:50:00,50.93,50.93,50.86,50.86,25487.4651810585,23.6266,23.6266,23.5941,23.5941,25487.4652
2007-03-07 13:55:00,50.86,50.86,50.83,50.84,18802.228412256267,23.5941,23.5941,23.5802,23.5848,18802.2284
2007-03-07 14:00:00,50.83,50.89,50.83,50.83,39415.04178272981,23.5802,23.608,23.5802,23.5802,39415.0418
2007-03-07 14:05:00,50.84,50.86,50.83,50.83,35236.76880222841,23.5848,23.5941,23.5802,23.5802,35236.7688
2007-03-07 14:10:00,50.84,50.84,50.76,50.8,43871.86629526463,23.5848,23.5848,23.5477,23.5663,43871.8663
2007-03-07 14:15:00,50.8,50.85,50.78,50.83,36490.25069637883,23.5663,23.5895,23.557,23.5802,36490.2507
2007-03-07 14:20:00,50.83,50.88,50.8,50.82,37604.45682451253,23.5802,23.6034,23.5663,23.5756,37604.4568
2007-03-07 14:25:00,50.82,50.83,50.81,50.82,23816.15598885794,23.5756,23.5802,23.5709,23.5756,23816.156
2007-03-07 14:30:00,50.82,50.83,50.81,50.82,23676.880222841228,23.5756,23.5802,23.5709,23.5756,23676.8802
2007-03-07 14:35:00,50.82,50.83,50.79,50.81,44568.24512534819,23.5756,23.5802,23.5616,23.5709,44568.2451
2007-03-07 14:40:00,50.82,50.86,50.81,50.82,19359.33147632312,23.5756,23.5941,23.5709,23.5756,19359.3315
2007-03-07 14:45:00,50.81,50.84,50.81,50.84,90807.79944289694,23.5709,23.5848,23.5709,23.5848,90807.7994
2007-03-07 14:50:00,50.84,50.86,50.8,50.82,64484.67966573816,23.5848,23.5941,23.5663,23.5756,64484.6797
2007-03-07 14:55:00,50.82,50.83,50.81,50.82,33704.73537604457,23.5756,23.5802,23.5709,23.5756,33704.7354
2007-03-07 15:00:00,50.82,50.87,50.81,50.84,17548.74651810585,23.5756,23.5988,23.5709,23.5848,17548.7465
2007-03-07 15:05:00,50.84,50.87,50.84,50.84,14206.128133704737,23.5848,23.5988,23.5848,23.5848,14206.1281
2007-03-07 15:10:00,50.84,50.85,50.83,50.83,22980.501392757666,23.5848,23.5895,23.5802,23.5802,22980.5014
2007-03-07 15:15:00,50.83,50.87,50.83,50.85,24373.2590529248,23.5802,23.5988,23.5802,23.5895,24373.2591
2007-03-07 15:20:00,50.84,50.85,50.78,50.81,41364.902506963794,23.5848,23.5895,23.557,23.5709,41364.9025
2007-03-07 15:25:00,50.81,50.88,50.8,50.8,48328.690807799445,23.5709,23.6034,23.5663,23.5663,48328.6908
2007-03-07 15:30:00,50.8,50.81,50.76,50.77,62952.64623955432,23.5663,23.5709,23.5477,23.5524,62952.6462
2007-03-07 15:35:00,50.77,50.9,50.77,50.87,48607.24233983287,23.5524,23.6127,23.5524,23.5988,48607.2423
2007-03-07 15:40:00,50.88,50.91,50.87,50.88,46518.10584958218,23.6034,23.6173,23.5988,23.6034,46518.1058
2007-03-07 15:45:00,50.88,50.88,50.76,50.8,55292.4791086351,23.6034,23.6034,23.5477,23.5663,55292.4791
2007-03-07 15:50:00,50.79,50.82,50.79,50.8,42757.66016713092,23.5616,23.5756,23.5616,23.5663,42757.6602
2007-03-07 15:55:00,50.8,50.81,50.69,50.73,72841.22562674095,23.5663,23.5709,23.5152,23.5338,72841.2256
2007-03-08 09:30:00,50.89,50.97,50.8,50.97,34679.66573816156,23.608,23.6451,23.5663,23.6451,34679.6657
2007-03-08 09:35:00,50.97,51.06,50.93,51.01,90807.79944289694,23.6451,23.6869,23.6266,23.6637,90807.7994
2007-03-08 09:40:00,51.0,51.07,50.96,50.98,67409.47075208914,23.6591,23.6915,23.6405,23.6498,67409.4708
2007-03-08 09:45:00,50.98,51.04,50.98,50.98,62395.543175487466,23.6498,23.6776,23.6498,23.6498,62395.5432
2007-03-08 09:50:00,50.99,51.16,50.98,51.15,77019.49860724235,23.6544,23.7333,23.6498,23.7286,77019.4986
2007-03-08 09:55:00,51.15,51.18,51.01,51.05,67548.74651810585,23.7286,23.7426,23.6637,23.6823,67548.7465
2007-03-08 10:00:00,51.06,51.11,51.06,51.09,80222.84122562675,23.6869,23.7101,23.6869,23.7008,80222.8412
2007-03-08 10:05:00,51.09,51.16,51.08,51.13,62534.818941504185,23.7008,23.7333,23.6962,23.7194,62534.8189
2007-03-08 10:10:00,51.13,51.19,51.13,51.19,35376.044568245125,23.7194,23.7472,23.7194,23.7472,35376.0446
2007-03-08 10:15:00,51.19,51.27,51.18,51.27,50278.55153203343,23.7472,23.7843,23.7426,23.7843,50278.5515
2007-03-08 10:20:00,51.27,51.28,51.27,51.27,26044.56824512535,23.7843,23.789,23.7843,23.7843,26044.5682
2007-03-08 10:25:00,51.27,51.43,51.27,51.43,54317.54874651811,23.7843,23.8585,23.7843,23.8585,54317.5487
2007-03-08 10:30:00,51.43,51.47,51.41,51.42,93454.03899721448,23.8585,23.8771,23.8493,23.8539,93454.039
2007-03-08 10:35:00,51.42,51.47,51.41,51.45,45264.62395543176,23.8539,23.8771,23.8493,23.8678,45264.624
2007-03-08 10:40:00,51.45,51.46,51.43,51.44,61977.71587743733,23.8678,23.8725,23.8585,23.8632,61977.7159
2007-03-08 10:45:00,51.43,51.46,51.43,51.45,50139.27576601672,23.8585,23.8725,23.8585,23.8678,50139.2758
2007-03-08 10:50:00,51.45,51.45,51.44,51.44,29944.28969359332,23.8678,23.8678,23.8632,23.8632,29944.2897
2007-03-08 10:55:00,51.45,51.52,51.44,51.52,54874.65181058496,23.8678,23.9003,23.8632,23.9003,54874.6518
2007-03-08 11:00:00,51.51,51.55,51.48,51.55,46100.27855153204,23.8956,23.9142,23.8817,23.9142,46100.2786
2007-03-08 11:05:00,51.54,51.57,51.53,51.57,33147.632311977715,23.9096,23.9235,23.9049,23.9235,33147.6323
2007-03-08 11:10:00,51.57,51.61,51.55,51.61,48050.13927576602,23.9235,23.942,23.9142,23.942,48050.1393
2007-03-08 11:15:00,51.6,51.64,51.59,51.62,60863.50974930362,23.9374,23.956,23.9328,23.9467,60863.5097
2007-03-08 11:20:00,51.62,51.63,51.62,51.62,14066.852367688023,23.9467,23.9513,23.9467,23.9467,14066.8524
2007-03-08 11:25:00,51.63,51.63,51.6,51.62,37465.18105849582,23.9513,23.9513,23.9374,23.9467,37465.1811
2007-03-08 11:30:00,51.62,51.7,51.6,51.68,67130.91922005572,23.9467,23.9838,23.9374,23.9745,67130.9192
2007-03-08 11:35:00,51.68,51.72,51.67,51.71,116991.643454039,23.9745,23.9931,23.9699,23.9884,116991.6435
2007-03-08 11:40:00,51.71,51.79,51.71,51.79,57799.442896935936,23.9884,24.0255,23.9884,24.0255,57799.4429
2007-03-08 11:45:00,51.79,51.8,51.73,51.75,30083.56545961003,24.0255,24.0302,23.9977,24.007,30083.5655
2007-03-08 11:50:00,51.75,51.78,51.68,51.75,63927.57660167131,24.007,24.0209,23.9745,24.007,63927.5766
2007-03-08 11:55:00,51.71,51.72,51.67,51.67,28969.359331476324,23.9884,23.9931,23.9699,23.9699,28969.3593
2007-03-08 12:00:00,51.69,51.69,51.65,51.67,64066.85236768803,23.9792,23.9792,23.9606,23.9699,64066.8524
2007-03-08 12:05:00,51.68,51.68,51.62,51.66,24930.362116991644,23.9745,23.9745,23.9467,23.9652,24930.3621
2007-03-08 12:10:00,51.65,51.65,51.55,51.63,36350.97493036212,23.9606,23.9606,23.9142,23.9513,36350.9749
2007-03-08 12:15:00,51.62,51.63,51.6,51.62,12534.81894150418,23.9467,23.9513,23.9374,23.9467,12534.8189
2007-03-08 12:20:00,51.62,51.67,51.62,51.65,19498.60724233984,23.9467,23.9699,23.9467,23.9606,19498.6072
2007-03-08 12:25:00,51.66,51.67,51.65,51.67,18384.401114206128,23.9652,23.9699,23.9606,23.9699,18384.4011
2007-03-08 12:30:00,51.67,51.67,51.63,51.63,21448.46796657382,23.9699,23.9699,23.9513,23.9513,21448.468
2007-03-08 12:35:00,51.63,51.65,51.6,51.62,31615.598885793872,23.9513,23.9606,23.9374,23.9467,31615.5989
2007-03-08 12:40:00,51.62,51.63,51.62,51.62,20055.710306406687,23.9467,23.9513,23.9467,23.9467,20055.7103
2007-03-08 12:45:00,51.62,51.63,51.62,51.62,18941.504178272982,23.9467,23.9513,23.9467,23.9467,18941.5042
2007-03-08 12:50:00,51.62,51.64,51.62,51.63,29665.73816155989,23.9467,23.956,23.9467,23.9513,29665.7382
2007-03-08 12:55:00,51.63,51.69,51.63,51.68,17966.57381615599,23.9513,23.9792,23.9513,23.9745,17966.5738
2007-03-08 13:00:00,51.67,51.69,51.67,51.69,21030.64066852368,23.9699,23.9792,23.9699,23.9792,21030.6407
2007-03-08 13:05:00,51.7,51.72,51.67,51.7,31754.874651810587,23.9838,23.9931,23.9699,23.9838,31754.8747
2007-03-08 13:10:00,51.7,51.72,51.7,51.71,17827.298050139278,23.9838,23.9931,23.9838,23.9884,17827.2981
2007-03-08 13:15:00,51.72,51.75,51.72,51.73,22005.57103064067,23.9931,24.007,23.9931,23.9977,22005.571
2007-03-08 13:20:00,51.73,51.75,51.73,51.75,23537.604456824512,23.9977,24.007,23.9977,24.007,23537.6045
2007-03-08 13:25:00,51.75,51.8,51.75,51.79,20055.710306406687,24.007,24.0302,24.007,24.0255,20055.7103
2007-03-08 13:30:00,51.79,51.8,51.75,51.75,25069.63788300836,24.0255,24.0302,24.007,24.007,25069.6379
2007-03-08 13:35:00,51.75,51.76,51.72,51.72,16016.713091922007,24.007,24.0116,23.9931,23.9931,16016.7131
2007-03-08 13:40:00,51.72,51.73,51.67,51.7,47910.86350974931,23.9931,23.9977,23.9699,23.9838,47910.8635
2007-03-08 13:45:00,51.7,51.74,51.7,51.74,34540.38997214485,23.9838,24.0023,23.9838,24.0023,34540.39
2007-03-08 13:50:00,51.73,51.74,51.68,51.7,45264.62395543176,23.9977,24.0023,23.9745,23.9838,45264.624
2007-03-08 13:55:00,51.7,51.71,51.62,51.63,41086.35097493036,23.9838,23.9884,23.9467,23.9513,41086.351
2007-03-08 14:00:00,51.63,51.66,51.57,51.61,76601.6713091922,23.9513,23.9652,23.9235,23.942,76601.6713
2007-03-08 14:05:00,51.61,51.64,51.59,51.63,37465.18105849582,23.942,23.956,23.9328,23.9513,37465.1811
2007-03-08 14:10:00,51.64,51.65,51.57,51.63,44986.072423398335,23.956,23.9606,23.9235,23.9513,44986.0724
2007-03-08 14:15:00,51.62,51.63,51.52,51.59,54317.54874651811,23.9467,23.9513,23.9003,23.9328,54317.5487
2007-03-08 14:20:00,51.59,51.59,51.53,51.55,71727.01949860725,23.9328,23.9328,23.9049,23.9142,71727.0195
2007-03-08 14:25:00,51.55,51.55,51.53,51.55,50417.82729805014,23.9142,23.9142,23.9049,23.9142,50417.8273
2007-03-08 14:30:00,51.54,51.55,51.49,51.49,56824.51253481895,23.9096,23.9142,23.8864,23.8864,56824.5125
2007-03-08 14:35:00,51.51,51.52,51.42,51.42,67548.74651810585,23.8956,23.9003,23.8539,23.8539,67548.7465
2007-03-08 14:40:00,51.43,51.46,51.4,51.44,57520.89136490251,23.8585,23.8725,23.8446,23.8632,57520.8914
2007-03-08 14:45:00,51.45,51.46,51.39,51.41,77576.6016713092,23.8678,23.8725,23.84,23.8493,77576.6017
2007-03-08 14:50:00,51.41,51.42,51.38,51.39,81337.04735376046,23.8493,23.8539,23.8353,23.84,81337.0474
2007-03-08 14:55:00,51.39,51.43,51.38,51.41,60027.85515320335,23.84,23.8585,23.8353,23.8493,60027.8552
2007-03-08 15:00:00,51.41,51.47,51.41,51.44,37325.90529247911,23.8493,23.8771,23.8493,23.8632,37325.9053
2007-03-08 15:05:00,51.44,51.45,51.43,51.44,69080.7799442897,23.8632,23.8678,23.8585,23.8632,69080.7799
2007-03-08 15:10:00,51.44,51.46,51.42,51.44,76601.6713091922,23.8632,23.8725,23.8539,23.8632,76601.6713
2007-03-08 15:15:00,51.45,51.45,51.41,51.42,53203.342618384406,23.8678,23.8678,23.8493,23.8539,53203.3426
2007-03-08 15:20:00,51.42,51.45,51.42,51.45,56963.78830083566,23.8539,23.8678,23.8539,23.8678,56963.7883
2007-03-08 15:25:00,51.45,51.46,51.44,51.46,44568.24512534819,23.8678,23.8725,23.8632,23.8725,44568.2451
2007-03-08 15:30:00,51.46,51.49,51.46,51.48,108077.99442896937,23.8725,23.8864,23.8725,23.8817,108077.9944
2007-03-08 15:35:00,51.47,51.49,51.44,51.45,48885.7938718663,23.8771,23.8864,23.8632,23.8678,48885.7939
2007-03-08 15:40:00,51.45,51.57,51.45,51.56,92479.1086350975,23.8678,23.9235,23.8678,23.9188,92479.1086
2007-03-08 15:45:00,51.55,51.6,51.55,51.55,95682.4512534819,23.9142,23.9374,23.9142,23.9142,95682.4513
2007-03-08 15:50:00,51.55,51.55,51.44,51.47,104735.37604456826,23.9142,23.9142,23.8632,23.8771,104735.376
2007-03-08 15:55:00,51.46,51.47,51.39,51.47,83844.01114206128,23.8725,23.8771,23.84,23.8771,83844.0111
2007-03-09 09:30:00,51.59,51.77,51.59,51.7,91922.00557103063,23.9328,24.0163,23.9328,23.9838,91922.0056
2007-03-09 09:35:00,51.7,51.87,51.67,51.72,71587.74373259053,23.9838,24.0627,23.9699,23.9931,71587.7437
2007-03-09 09:40:00,51.72,51.75,51.7,51.7,59192.20055710307,23.9931,24.007,23.9838,23.9838,59192.2006
2007-03-09 09:45:00,51.7,51.73,51.69,51.72,36350.97493036212,23.9838,23.9977,23.9792,23.9931,36350.9749
2007-03-09 09:50:00,51.72,51.72,51.67,51.67,29665.73816155989,23.9931,23.9931,23.9699,23.9699,29665.7382
2007-03-09 09:55:00,51.67,51.72,51.67,51.7,59470.75208913649,23.9699,23.9931,23.9699,23.9838,59470.7521
2007-03-09 10:00:00,51.7,51.81,51.7,51.71,62395.543175487466,23.9838,24.0348,23.9838,23.9884,62395.5432
2007-03-09 10:05:00,51.72,51.77,51.7,51.75,56406.6852367688,23.9931,24.0163,23.9838,24.007,56406.6852
2007-03-09 10:10:00,51.75,51.84,51.7,51.74,43871.86629526463,24.007,24.0487,23.9838,24.0023,43871.8663
2007-03-09 10:15:00,51.74,51.75,51.65,51.65,59192.20055710307,24.0023,24.007,23.9606,23.9606,59192.2006
2007-03-09 10:20:00,51.62,51.8,51.61,51.76,32172.70194986073,23.9467,24.0302,23.942,24.0116,32172.7019
2007-03-09 10:25:00,51.77,51.83,51.75,51.79,50696.378830083566,24.0163,24.0441,24.007,24.0255,50696.3788
2007-03-09 10:30:00,51.79,51.83,51.74,51.82,26880.22284122563,24.0255,24.0441,24.0023,24.0395,26880.2228
2007-03-09 10:35:00,51.82,51.87,51.8,51.85,28830.08356545961,24.0395,24.0627,24.0302,24.0534,28830.0836
2007-03-09 10:40:00,51.85,51.87,51.84,51.84,33704.73537604457,24.0534,24.0627,24.0487,24.0487,33704.7354
2007-03-09 10:45:00,51.84,51.87,51.79,51.8,32311.97771587744,24.0487,24.0627,24.0255,24.0302,32311.9777
2007-03-09 10:50:00,51.81,51.94,51.81,51.93,23676.880222841228,24.0348,24.0951,24.0348,24.0905,23676.8802
2007-03-09 10:55:00,51.93,51.99,51.93,51.96,36350.97493036212,24.0905,24.1183,24.0905,24.1044,36350.9749
2007-03-09 11:00:00,51.95,51.95,51.88,51.9,28830.08356545961,24.0998,24.0998,24.0673,24.0766,28830.0836
2007-03-09 11:05:00,51.9,51.9,51.85,51.86,34261.83844011142,24.0766,24.0766,24.0534,24.058,34261.8384
2007-03-09 11:10:00,51.87,51.95,51.85,51.94,35236.76880222841,24.0627,24.0998,24.0534,24.0951,35236.7688
2007-03-09 11:15:00,51.94,51.95,51.88,51.89,24791.08635097493,24.0951,24.0998,24.0673,24.0719,24791.0864
2007-03-09 11:20:00,51.89,51.92,51.85,51.88,28830.08356545961,24.0719,24.0858,24.0534,24.0673,28830.0836
2007-03-09 11:25:00,51.88,51.99,51.88,51.93,22005.57103064067,24.0673,24.1183,24.0673,24.0905,22005.571
2007-03-09 11:30:00,51.93,51.95,51.9,51.92,18941.504178272982,24.0905,24.0998,24.0766,24.0858,18941.5042
2007-03-09 11:35:00,51.92,51.94,51.9,51.9,15598.885793871868,24.0858,24.0951,24.0766,24.0766,15598.8858
2007-03-09 11:40:00,51.9,51.9,51.85,51.9,16713.091922005573,24.0766,24.0766,24.0534,24.0766,16713.0919
2007-03-09 11:45:00,51.89,51.89,51.85,51.88,20752.089136490253,24.0719,24.0719,24.0534,24.0673,20752.0891
2007-03-09 11:50:00,51.88,51.88,51.82,51.82,21309.192200557103,24.0673,24.0673,24.0395,24.0395,21309.1922
2007-03-09 11:55:00,51.82,51.82,51.78,51.78,17548.74651810585,24.0395,24.0395,24.0209,24.0209,17548.7465
2007-03-09 12:00:00,51.78,51.8,51.76,51.76,15320.33426183844,24.0209,24.0302,24.0116,24.0116,15320.3343
2007-03-09 12:05:00,51.75,51.78,51.75,51.75,12116.99164345404,24.007,24.0209,24.007,24.007,12116.9916
2007-03-09 12:10:00,51.76,51.8,51.75,51.78,16573.816155988858,24.0116,24.0302,24.007,24.0209,16573.8162
2007-03-09 12:15:00,51.78,51.78,51.77,51.77,4456.824512534819,24.0209,24.0209,24.0163,24.0163,4456.8245
2007-03-09 12:20:00,51.77,51.78,51.77,51.77,9610.027855153205,24.0163,24.0209,24.0163,24.0163,9610.0279
2007-03-09 12:25:00,51.77,51.83,51.77,51.82,18384.401114206128,24.0163,24.0441,24.0163,24.0395,18384.4011
2007-03-09 12:30:00,51.83,51.86,51.83,51.86,15459.610027855157,24.0441,24.058,24.0441,24.058,15459.61
2007-03-09 12:35:00,51.85,51.86,51.81,51.82,21727.01949860724,24.0534,24.058,24.0348,24.0395,21727.0195
2007-03-09 12:40:00,51.82,51.83,51.75,51.77,54178.2729805014,24.0395,24.0441,24.007,24.0163,54178.273
2007-03-09 12:45:00,51.78,51.8,51.77,51.77,13927.57660167131,24.0209,24.0302,24.0163,24.0163,13927.5766
2007-03-09 12:50:00,51.77,51.77,51.76,51.77,15320.33426183844,24.0163,24.0163,24.0116,24.0163,15320.3343
2007-03-09 12:55:00,51.77,51.77,51.73,51.75,24094.707520891367,24.0163,24.0163,23.9977,24.007,24094.7075
2007-03-09 13:00:00,51.76,51.83,51.76,51.83,24094.707520891367,24.0116,24.0441,24.0116,24.0441,24094.7075
2007-03-09 13:05:00,51.83,51.84,51.83,51.84,10306.406685236769,24.0441,24.0487,24.0441,24.0487,10306.4067
2007-03-09 13:10:00,51.85,51.87,51.82,51.82,36350.97493036212,24.0534,24.0627,24.0395,24.0395,36350.9749
2007-03-09 13:15:00,51.82,51.85,51.76,51.76,20473.537604456826,24.0395,24.0534,24.0116,24.0116,20473.5376
2007-03-09 13:20:00,51.76,51.81,51.76,51.77,31058.49582172702,24.0116,24.0348,24.0116,24.0163,31058.4958
2007-03-09 13:25:00,51.77,51.83,51.77,51.83,7799.442896935933,24.0163,24.0441,24.0163,24.0441,7799.4429
2007-03-09 13:30:00,51.83,51.85,51.8,51.81,23955.43175487465,24.0441,24.0534,24.0302,24.0348,23955.4318
2007-03-09 13:35:00,51.8,51.8,51.75,51.77,11002.785515320336,24.0302,24.0302,24.007,24.0163,11002.7855
2007-03-09 13:40:00,51.77,51.81,51.76,51.81,18941.504178272982,24.0163,24.0348,24.0116,24.0348,18941.5042
2007-03-09 13:45:00,51.8,51.82,51.8,51.81,8913.649025069639,24.0302,24.0395,24.0302,24.0348,8913.649
2007-03-09 13:50:00,51.81,51.81,51.78,51.8,27855.15320334262,24.0348,24.0348,24.0209,24.0302,27855.1532
2007-03-09 13:55:00,51.8,51.8,51.75,51.78,22423.398328690808,24.0302,24.0302,24.007,24.0209,22423.3983
2007-03-09 14:00:00,51.77,51.84,51.76,51.84,45821.72701949861,24.0163,24.0487,24.0116,24.0487,45821.727
2007-03-09 14:05:00,51.85,51.85,51.77,51.83,19777.15877437326,24.0534,24.0534,24.0163,24.0441,19777.1588
2007-03-09 14:10:00,51.83,51.85,51.81,51.84,15598.885793871868,24.0441,24.0534,24.0348,24.0487,15598.8858
2007-03-09 14:15:00,51.83,51.86,51.78,51.86,24791.08635097493,24.0441,24.058,24.0209,24.058,24791.0864
2007-03-09 14:20:00,51.87,51.92,51.85,51.9,72284.12256267409,24.0627,24.0858,24.0534,24.0766,72284.1226
2007-03-09 14:25:00,51.91,51.92,51.85,51.9,30362.116991643456,24.0812,24.0858,24.0534,24.0766,30362.117
2007-03-09 14:30:00,51.9,51.9,51.8,51.8,52228.41225626741,24.0766,24.0766,24.0302,24.0302,52228.4123
2007-03-09 14:35:00,51.8,51.89,51.8,51.87,31476.32311977716,24.0302,24.0719,24.0302,24.0627,31476.3231
2007-03-09 14:40:00,51.87,51.88,51.83,51.85,20194.9860724234,24.0627,24.0673,24.0441,24.0534,20194.9861
2007-03-09 14:45:00,51.85,51.91,51.85,51.88,19498.60724233984,24.0534,24.0812,24.0534,24.0673,19498.6072
2007-03-09 14:50:00,51.88,51.94,51.83,51.93,21866.29526462396,24.0673,24.0951,24.0441,24.0905,21866.2953
2007-03-09 14:55:00,51.93,51.95,51.85,51.88,45821.72701949861,24.0905,24.0998,24.0534,24.0673,45821.727
2007-03-09 15:00:00,51.88,51.92,51.85,51.91,36629.526462395545,24.0673,24.0858,24.0534,24.0812,36629.5265
2007-03-09 15:05:00,51.92,52.02,51.92,52.01,42061.28133704736,24.0858,24.1322,24.0858,24.1276,42061.2813
2007-03-09 15:10:00,52.02,52.02,51.96,52.0,37047.35376044569,24.1322,24.1322,24.1044,24.123,37047.3538
2007-03-09 15:15:00,52.0,52.06,51.98,52.05,80779.9442896936,24.123,24.1508,24.1137,24.1462,80779.9443
2007-03-09 15:20:00,52.06,52.06,52.03,52.04,48607.24233983287,24.1508,24.1508,24.1369,24.1415,48607.2423
2007-03-09 15:25:00,52.04,52.06,52.04,52.05,34401.114206128135,24.1415,24.1508,24.1415,24.1462,34401.1142
2007-03-09 15:30:00,52.05,52.08,52.04,52.06,77019.49860724235,24.1462,24.1601,24.1415,24.1508,77019.4986
2007-03-09 15:35:00,52.06,52.12,52.06,52.07,158774.37325905293,24.1508,24.1786,24.1508,24.1554,158774.3733
2007-03-09 15:40:00,52.07,52.08,52.03,52.03,39136.490250696384,24.1554,24.1601,24.1369,24.1369,39136.4903
2007-03-09 15:45:00,52.04,52.09,52.03,52.07,69498.60724233984,24.1415,24.1647,24.1369,24.1554,69498.6072
2007-03-09 15:50:00,52.06,52.11,51.98,52.02,67966.57381615599,24.1508,24.174,24.1137,24.1322,67966.5738
2007-03-09 15:55:00,52.02,52.03,51.89,51.93,143036.21169916436,24.1322,24.1369,24.0719,24.0905,143036.2117
2007-03-12 09:30:00,51.91,52.0,51.87,51.98,42200.55710306407,24.0812,24.123,24.0627,24.1137,42200.5571
2007-03-12 09:35:00,51.98,52.02,51.95,51.98,44289.69359331477,24.1137,24.1322,24.0998,24.1137,44289.6936
2007-03-12 09:40:00,51.98,51.98,51.88,51.89,27715.877437325908,24.1137,24.1137,24.0673,24.0719,27715.8774
2007-03-12 09:45:00,51.9,51.99,51.74,51.92,69498.60724233984,24.0766,24.1183,24.0023,24.0858,69498.6072
2007-03-12 09:50:00,51.91,51.99,51.9,51.98,22144.846796657384,24.0812,24.1183,24.0766,24.1137,22144.8468
2007-03-12 09:55:00,51.98,52.0,51.97,51.99,22005.57103064067,24.1137,24.123,24.109,24.1183,22005.571
2007-03-12 10:00:00,51.98,52.09,51.97,52.09,38857.93871866296,24.1137,24.1647,24.109,24.1647,38857.9387
2007-03-12 10:05:00,52.09,52.11,52.07,52.09,23537.604456824512,24.1647,24.174,24.1554,24.1647,23537.6045
2007-03-12 10:10:00,52.08,52.13,52.07,52.13,22980.501392757666,24.1601,24.1833,24.1554,24.1833,22980.5014
2007-03-12 10:15:00,52.13,52.14,52.11,52.13,17409.47075208914,24.1833,24.1879,24.174,24.1833,17409.4708
2007-03-12 10:20:00,52.12,52.16,52.12,52.14,21866.29526462396,24.1786,24.1972,24.1786,24.1879,21866.2953
2007-03-12 10:25:00,52.14,52.14,52.14,52.14,0.0,24.1879,24.1879,24.1879,24.1879,0.0
2007-03-12 10:30:00,52.16,52.18,52.15,52.15,18105.849582172705,24.1972,24.2065,24.1925,24.1925,18105.8496
2007-03-12 10:35:00,52.15,52.15,52.06,52.06,35933.14763231198,24.1925,24.1925,24.1508,24.1508,35933.1476
2007-03-12 10:40:00,52.06,52.06,51.97,51.97,22005.57103064067,24.1508,24.1508,24.109,24.109,22005.571
2007-03-12 10:45:00,51.97,51.97,51.86,51.86,39693.59331476323,24.109,24.109,24.058,24.058,39693.5933
2007-03-12 10:50:00,51.87,51.88,51.85,51.87,25069.63788300836,24.0627,24.0673,24.0534,24.0627,25069.6379
2007-03-12 10:55:00,51.88,51.88,51.83,51.86,23537.604456824512,24.0673,24.0673,24.0441,24.058,23537.6045
2007-03-12 11:00:00,51.86,51.87,51.86,51.86,8635.097493036212,24.058,24.0627,24.058,24.058,8635.0975
2007-03-12 11:05:00,51.86,51.87,51.83,51.84,22005.57103064067,24.058,24.0627,24.0441,24.0487,22005.571
2007-03-12 11:10:00,51.84,51.86,51.83,51.85,22841.225626740947,24.0487,24.058,24.0441,24.0534,22841.2256
2007-03-12 11:15:00,51.85,51.87,51.85,51.86,7799.442896935933,24.0534,24.0627,24.0534,24.058,7799.4429
2007-03-12 11:20:00,51.86,51.86,51.84,51.85,16713.091922005573,24.058,24.058,24.0487,24.0534,16713.0919
2007-03-12 11:25:00,51.85,51.85,51.84,51.85,12256.267409470753,24.0534,24.0534,24.0487,24.0534,12256.2674
2007-03-12 11:30:00,51.84,51.85,51.84,51.85,14345.403899721448,24.0487,24.0534,24.0487,24.0534,14345.4039
2007-03-12 11:35:00,51.85,51.88,51.85,51.86,20194.9860724234,24.0534,24.0673,24.0534,24.058,20194.9861
2007-03-12 11:40:00,51.87,51.88,51.86,51.88,22423.398328690808,24.0627,24.0673,24.058,24.0673,22423.3983
2007-03-12 11:45:00,51.88,51.94,51.88,51.94,20612.813370473537,24.0673,24.0951,24.0673,24.0951,20612.8134
2007-03-12 11:50:00,51.94,51.95,51.93,51.93,22562.674094707523,24.0951,24.0998,24.0905,24.0905,22562.6741
2007-03-12 11:55:00,51.93,51.94,51.89,51.89,13509.74930362117,24.0905,24.0951,24.0719,24.0719,13509.7493
2007-03-12 12:00:00,51.89,51.9,51.88,51.89,29247.91086350975,24.0719,24.0766,24.0673,24.0719,29247.9109
2007-03-12 12:05:00,51.9,51.93,51.88,51.91,23398.3286908078,24.0766,24.0905,24.0673,24.0812,23398.3287
2007-03-12 12:10:00,51.91,51.93,51.89,51.9,17827.298050139278,24.0812,24.0905,24.0719,24.0766,17827.2981
2007-03-12 12:15:00,51.9,51.92,51.9,51.9,16016.713091922007,24.0766,24.0858,24.0766,24.0766,16016.7131
2007-03-12 12:20:00,51.9,51.91,51.88,51.88,11977.715877437327,24.0766,24.0812,24.0673,24.0673,11977.7159
2007-03-12 12:25:00,51.88,51.89,51.87,51.87,16295.264623955432,24.0673,24.0719,24.0627,24.0627,16295.2646
2007-03-12 12:30:00,51.87,51.88,51.86,51.88,13649.025069637884,24.0627,24.0673,24.058,24.0673,13649.0251
2007-03-12 12:35:00,51.87,51.87,51.78,51.78,29805.013927576605,24.0627,24.0627,24.0209,24.0209,29805.0139
2007-03-12 12:40:00,51.78,51.78,51.73,51.73,17130.91922005571,24.0209,24.0209,23.9977,23.9977,17130.9192
2007-03-12 12:45:00,51.73,51.75,51.7,51.72,16434.540389972146,23.9977,24.007,23.9838,23.9931,16434.5404
2007-03-12 12:50:00,51.71,51.71,51.7,51.71,14902.506963788304,23.9884,23.9884,23.9838,23.9884,14902.507
2007-03-12 12:55:00,51.7,51.72,51.7,51.72,16713.091922005573,23.9838,23.9931,23.9838,23.9931,16713.0919
2007-03-12 13:00:00,51.72,51.72,51.7,51.7,18105.849582172705,23.9931,23.9931,23.9838,23.9838,18105.8496
2007-03-12 13:05:00,51.7,51.71,51.69,51.7,14902.506963788304,23.9838,23.9884,23.9792,23.9838,14902.507
2007-03-12 13:10:00,51.69,51.69,51.67,51.67,11977.715877437327,23.9792,23.9792,23.9699,23.9699,11977.7159
2007-03-12 13:15:00,51.67,51.67,51.67,51.67,11699.1643454039,23.9699,23.9699,23.9699,23.9699,11699.1643
2007-03-12 13:20:00,51.67,51.67,51.66,51.67,14066.852367688023,23.9699,23.9699,23.9652,23.9699,14066.8524
2007-03-12 13:25:00,51.66,51.67,51.64,51.64,22005.57103064067,23.9652,23.9699,23.956,23.956,22005.571
2007-03-12 13:30:00,51.65,51.67,51.63,51.64,13649.025069637884,23.9606,23.9699,23.9513,23.956,13649.0251
2007-03-12 13:35:00,51.64,51.65,51.63,51.64,11002.785515320336,23.956,23.9606,23.9513,23.956,11002.7855
2007-03-12 13:40:00,51.64,51.69,51.64,51.64,21309.192200557103,23.956,23.9792,23.956,23.956,21309.1922
2007-03-12 13:45:00,51.64,51.65,51.62,51.63,11699.1643454039,23.956,23.9606,23.9467,23.9513,11699.1643
2007-03-12 13:50:00,51.63,51.64,51.62,51.62,12674.094707520891,23.9513,23.956,23.9467,23.9467,12674.0947
2007-03-12 13:55:00,51.63,51.63,51.62,51.63,9192.200557103064,23.9513,23.9513,23.9467,23.9513,9192.2006
2007-03-12 14:00:00,51.63,51.63,51.61,51.61,17270.194986072423,23.9513,23.9513,23.942,23.942,17270.195
2007-03-12 14:05:00,51.62,51.62,51.6,51.6,16573.816155988858,23.9467,23.9467,23.9374,23.9374,16573.8162
2007-03-12 14:10:00,51.6,51.6,51.58,51.58,11977.715877437327,23.9374,23.9374,23.9281,23.9281,11977.7159
2007-03-12 14:15:00,51.58,51.67,51.58,51.67,28830.08356545961,23.9281,23.9699,23.9281,23.9699,28830.0836
2007-03-12 14:20:00,51.67,51.72,51.65,51.72,34679.66573816156,23.9699,23.9931,23.9606,23.9931,34679.6657
2007-03-12 14:25:00,51.72,51.72,51.69,51.7,36908.07799442897,23.9931,23.9931,23.9792,23.9838,36908.078
2007-03-12 14:30:00,51.69,51.73,51.68,51.71,41364.902506963794,23.9792,23.9977,23.9745,23.9884,41364.9025
2007-03-12 14:35:00,51.71,51.73,51.67,51.73,101253.48189415042,23.9884,23.9977,23.9699,23.9977,101253.4819
2007-03-12 14:40:00,51.73,51.77,51.72,51.75,25905.29247910864,23.9977,24.0163,23.9931,24.007,25905.2925
2007-03-12 14:45:00,51.75,51.76,51.72,51.72,38718.66295264624,24.007,24.0116,23.9931,23.9931,38718.663
2007-03-12 14:50:00,51.72,51.73,51.71,51.72,22562.674094707523,23.9931,23.9977,23.9884,23.9931,22562.6741
2007-03-12 14:55:00,51.72,51.72,51.68,51.7,49303.621169916434,23.9931,23.9931,23.9745,23.9838,49303.6212
2007-03-12 15:00:00,51.7,51.7,51.66,51.68,61977.71587743733,23.9838,23.9838,23.9652,23.9745,61977.7159
2007-03-12 15:05:00,51.68,51.7,51.67,51.7,10445.682451253482,23.9745,23.9838,23.9699,23.9838,10445.6825
2007-03-12 15:10:00,51.7,51.7,51.68,51.68,25487.4651810585,23.9838,23.9838,23.9745,23.9745,25487.4652
2007-03-12 15:15:00,51.67,51.68,51.67,51.68,19359.33147632312,23.9699,23.9745,23.9699,23.9745,19359.3315
2007-03-12 15:20:00,51.68,51.69,51.67,51.68,13231.197771587744,23.9745,23.9792,23.9699,23.9745,13231.1978
2007-03-12 15:25:00,51.68,51.68,51.67,51.67,17688.022284122562,23.9745,23.9745,23.9699,23.9699,17688.0223
2007-03-12 15:30:00,51.67,51.67,51.65,51.67,38300.8356545961,23.9699,23.9699,23.9606,23.9699,38300.8357
2007-03-12 15:35:00,51.66,51.66,51.59,51.59,38161.55988857939,23.9652,23.9652,23.9328,23.9328,38161.5599
2007-03-12 15:40:00,51.59,51.62,51.59,51.62,34540.38997214485,23.9328,23.9467,23.9328,23.9467,34540.39
2007-03-12 15:45:00,51.62,51.62,51.57,51.58,44150.41782729805,23.9467,23.9467,23.9235,23.9281,44150.4178
2007-03-12 15:50:00,51.58,51.58,51.55,51.57,47910.86350974931,23.9281,23.9281,23.9142,23.9235,47910.8635
2007-03-12 15:55:00,51.56,51.6,51.54,51.6,73537.60445682451,23.9188,23.9374,23.9096,23.9374,73537.6045
2007-03-13 09:30:00,50.51,51.35,50.51,51.33,35654.596100278555,23.4317,23.8214,23.4317,23.8121,35654.5961
2007-03-13 09:35:00,51.33,51.34,51.29,51.3,32869.08077994429,23.8121,23.8168,23.7936,23.7982,32869.0808
2007-03-13 09:40:00,51.3,51.34,51.28,51.32,15459.610027855157,23.7982,23.8168,23.789,23.8075,15459.61
2007-03-13 09:45:00,51.33,51.33,51.28,51.29,93871.86629526464,23.8121,23.8121,23.789,23.7936,93871.8663
2007-03-13 09:50:00,51.29,51.32,51.27,51.31,29526.46239554317,23.7936,23.8075,23.7843,23.8029,29526.4624
2007-03-13 09:55:00,51.3,51.3,51.2,51.2,29526.46239554317,23.7982,23.7982,23.7518,23.7518,29526.4624
2007-03-13 10:00:00,51.2,51.21,51.04,51.21,42200.55710306407,23.7518,23.7565,23.6776,23.7565,42200.5571
2007-03-13 10:05:00,51.21,51.21,51.14,51.15,28551.532033426185,23.7565,23.7565,23.724,23.7286,28551.532
2007-03-13 10:10:00,51.16,51.24,51.16,51.24,15041.782729805014,23.7333,23.7704,23.7333,23.7704,15041.7827
2007-03-13 10:15:00,51.24,51.29,51.23,51.29,34818.94150417828,23.7704,23.7936,23.7658,23.7936,34818.9415
2007-03-13 10:20:00,51.28,51.29,51.27,51.27,24233.98328690808,23.789,23.7936,23.7843,23.7843,24233.9833
2007-03-13 10:25:00,51.27,51.29,51.21,51.24,23398.3286908078,23.7843,23.7936,23.7565,23.7704,23398.3287
2007-03-13 10:30:00,51.25,51.27,51.19,51.21,28272.98050139276,23.775,23.7843,23.7472,23.7565,28272.9805
2007-03-13 10:35:00,51.21,51.26,51.2,51.25,24930.362116991644,23.7565,23.7797,23.7518,23.775,24930.3621
2007-03-13 10:40:00,51.25,51.28,51.25,51.26,18941.504178272982,23.775,23.789,23.775,23.7797,18941.5042
2007-03-13 10:45:00,51.26,51.28,51.25,51.27,17966.57381615599,23.7797,23.789,23.775,23.7843,17966.5738
2007-03-13 10:50:00,51.27,51.27,51.21,51.22,19916.43454038997,23.7843,23.7843,23.7565,23.7611,19916.4345
2007-03-13 10:55:00,51.21,51.23,51.18,51.2,19359.33147632312,23.7565,23.7658,23.7426,23.7518,19359.3315
2007-03-13 11:00:00,51.2,51.2,51.18,51.2,34122.56267409471,23.7518,23.7518,23.7426,23.7518,34122.5627
2007-03-13 11:05:00,51.19,51.19,51.14,51.14,35793.87186629527,23.7472,23.7472,23.724,23.724,35793.8719
2007-03-13 11:10:00,51.14,51.19,51.14,51.19,16713.091922005573,23.724,23.7472,23.724,23.7472,16713.0919
2007-03-13 11:15:00,51.19,51.19,51.13,51.13,20194.9860724234,23.7472,23.7472,23.7194,23.7194,20194.9861
2007-03-13 11:20:00,51.13,51.14,51.11,51.11,19359.33147632312,23.7194,23.724,23.7101,23.7101,19359.3315
2007-03-13 11:25:00,51.11,51.15,51.11,51.13,12395.543175487466,23.7101,23.7286,23.7101,23.7194,12395.5432
2007-03-13 11:30:00,51.12,51.15,51.11,51.15,17548.74651810585,23.7147,23.7286,23.7101,23.7286,17548.7465
2007-03-13 11:35:00,51.14,51.21,51.14,51.21,16991.643454038996,23.724,23.7565,23.724,23.7565,16991.6435
2007-03-13 11:40:00,51.21,51.26,51.21,51.26,11838.440111420614,23.7565,23.7797,23.7565,23.7797,11838.4401
2007-03-13 11:45:00,51.25,51.25,51.16,51.17,30779.944289693594,23.775,23.775,23.7333,23.7379,30779.9443
2007-03-13 11:50:00,51.16,51.17,51.14,51.14,19220.05571030641,23.7333,23.7379,23.724,23.724,19220.0557
2007-03-13 11:55:00,51.14,51.14,51.12,51.12,18384.401114206128,23.724,23.724,23.7147,23.7147,18384.4011
2007-03-13 12:00:00,51.12,51.12,51.01,51.03,46239.55431754875,23.7147,23.7147,23.6637,23.673,46239.5543
2007-03-13 12:05:00,51.03,51.05,51.01,51.03,30083.56545961003,23.673,23.6823,23.6637,23.673,30083.5655
2007-03-13 12:10:00,51.02,51.02,50.91,50.91,41364.902506963794,23.6683,23.6683,23.6173,23.6173,41364.9025
2007-03-13 12:15:00,50.91,50.93,50.8,50.84,53481.89415041783,23.6173,23.6266,23.5663,23.5848,53481.8942
2007-03-13 12:20:00,50.84,50.87,50.76,50.87,49164.34540389972,23.5848,23.5988,23.5477,23.5988,49164.3454
2007-03-13 12:25:00,50.86,50.98,50.86,50.96,46239.55431754875,23.5941,23.6498,23.5941,23.6405,46239.5543
2007-03-13 12:30:00,50.96,50.96,50.82,50.92,70473.53760445683,23.6405,23.6405,23.5756,23.6219,70473.5376
2007-03-13 12:35:00,50.92,51.02,50.91,51.0,34958.21727019499,23.6219,23.6683,23.6173,23.6591,34958.2173
2007-03-13 12:40:00,50.99,51.04,50.97,51.04,26044.56824512535,23.6544,23.6776,23.6451,23.6776,26044.5682
2007-03-13 12:45:00,51.03,51.09,51.03,51.08,23676.880222841228,23.673,23.7008,23.673,23.6962,23676.8802
2007-03-13 12:50:00,51.07,51.09,51.0,51.04,33565.45961002786,23.6915,23.7008,23.6591,23.6776,33565.4596
2007-03-13 12:55:00,51.04,51.04,50.91,50.93,35515.32033426184,23.6776,23.6776,23.6173,23.6266,35515.3203
2007-03-13 13:00:00,50.95,51.01,50.94,50.99,32033.42618384401,23.6359,23.6637,23.6312,23.6544,32033.4262
2007-03-13 13:05:00,50.99,51.03,50.99,51.0,14066.852367688023,23.6544,23.673,23.6544,23.6591,14066.8524
2007-03-13 13:10:00,50.99,51.01,50.97,50.99,14902.506963788304,23.6544,23.6637,23.6451,23.6544,14902.507
2007-03-13 13:15:00,50.99,51.03,50.99,51.01,11838.440111420614,23.6544,23.673,23.6544,23.6637,11838.4401
2007-03-13 13:20:00,51.03,51.03,50.93,50.96,21169.91643454039,23.673,23.673,23.6266,23.6405,21169.9164
2007-03-13 13:25:00,50.96,51.01,50.96,50.97,12952.64623955432,23.6405,23.6637,23.6405,23.6451,12952.6462
2007-03-13 13:30:00,50.96,50.96,50.89,50.9,17130.91922005571,23.6405,23.6405,23.608,23.6127,17130.9192
2007-03-13 13:35:00,50.9,50.9,50.83,50.86,28969.359331476324,23.6127,23.6127,23.5802,23.5941,28969.3593
2007-03-13 13:40:00,50.86,50.86,50.76,50.81,52924.791086350975,23.5941,23.5941,23.5477,23.5709,52924.7911
2007-03-13 13:45:00,50.81,50.82,50.7,50.71,31337.04735376045,23.5709,23.5756,23.5199,23.5245,31337.0474
2007-03-13 13:50:00,50.71,50.81,50.68,50.78,27855.15320334262,23.5245,23.5709,23.5106,23.557,27855.1532
2007-03-13 13:55:00,50.79,50.88,50.78,50.86,16573.816155988858,23.5616,23.6034,23.557,23.5941,16573.8162
2007-03-13 14:00:00,50.87,50.9,50.82,50.86,25487.4651810585,23.5988,23.6127,23.5756,23.5941,25487.4652
2007-03-13 14:05:00,50.86,50.86,50.71,50.72,34401.114206128135,23.5941,23.5941,23.5245,23.5292,34401.1142
2007-03-13 14:10:00,50.7,50.71,50.52,50.58,73816.15598885794,23.5199,23.5245,23.4364,23.4642,73816.156
2007-03-13 14:15:00,50.56,50.62,50.55,50.6,42757.66016713092,23.4549,23.4828,23.4503,23.4735,42757.6602
2007-03-13 14:20:00,50.6,50.6,50.53,50.54,27298.05013927577,23.4735,23.4735,23.441,23.4457,27298.0501
2007-03-13 14:25:00,50.54,50.6,50.53,50.6,23676.880222841228,23.4457,23.4735,23.441,23.4735,23676.8802
2007-03-13 14:30:00,50.6,50.67,50.6,50.67,27576.601671309192,23.4735,23.506,23.4735,23.506,27576.6017
2007-03-13 14:35:00,50.68,50.68,50.65,50.65,53203.342618384406,23.5106,23.5106,23.4967,23.4967,53203.3426
2007-03-13 14:40:00,50.66,50.77,50.66,50.77,23537.604456824512,23.5013,23.5524,23.5013,23.5524,23537.6045
2007-03-13 14:45:00,50.77,50.78,50.71,50.71,46935.93314763231,23.5524,23.557,23.5245,23.5245,46935.9331
2007-03-13 14:50:00,50.71,50.73,50.68,50.68,33008.356545961,23.5245,23.5338,23.5106,23.5106,33008.3565
2007-03-13 14:55:00,50.68,50.68,50.51,50.51,75348.1894150418,23.5106,23.5106,23.4317,23.4317,75348.1894
2007-03-13 15:00:00,50.51,50.51,50.32,50.33,151949.860724234,23.4317,23.4317,23.3436,23.3482,151949.8607
2007-03-13 15:05:00,50.32,50.4,50.27,50.4,72284.12256267409,23.3436,23.3807,23.3204,23.3807,72284.1226
2007-03-13 15:10:00,50.4,50.47,50.38,50.46,34540.38997214485,23.3807,23.4132,23.3714,23.4086,34540.39
2007-03-13 15:15:00,50.46,50.49,50.42,50.49,33704.73537604457,23.4086,23.4225,23.39,23.4225,33704.7354
2007-03-13 15:20:00,50.48,50.58,50.48,50.58,34958.21727019499,23.4178,23.4642,23.4178,23.4642,34958.2173
2007-03-13 15:25:00,50.58,50.63,50.54,50.54,75348.1894150418,23.4642,23.4874,23.4457,23.4457,75348.1894
2007-03-13 15:30:00,50.54,50.54,50.48,50.5,58774.373259052925,23.4457,23.4457,23.4178,23.4271,58774.3733
2007-03-13 15:35:00,50.49,50.52,50.42,50.48,59052.92479108636,23.4225,23.4364,23.39,23.4178,59052.9248
2007-03-13 15:40:00,50.49,50.5,50.41,50.5,72423.39832869082,23.4225,23.4271,23.3854,23.4271,72423.3983
2007-03-13 15:45:00,50.5,50.52,50.43,50.44,73955.43175487466,23.4271,23.4364,23.3946,23.3993,73955.4318
2007-03-13 15:50:00,50.44,50.44,50.32,50.34,98328.69080779944,23.3993,23.3993,23.3436,23.3529,98328.6908
2007-03-13 15:55:00,50.35,50.4,50.34,50.36,83983.286908078,23.3575,23.3807,23.3529,23.3622,83983.2869
2007-03-14 09:30:00,50.55,50.68,50.53,50.64,45682.45125348189,23.4503,23.5106,23.441,23.4921,45682.4513
2007-03-14 09:35:00,50.63,50.63,50.48,50.51,33286.908077994434,23.4874,23.4874,23.4178,23.4317,33286.9081
2007-03-14 09:40:00,50.51,50.62,50.48,50.58,38440.11142061282,23.4317,23.4828,23.4178,23.4642,38440.1114
2007-03-14 09:45:00,50.56,50.56,50.48,50.49,46378.83008356546,23.4549,23.4549,23.4178,23.4225,46378.8301
2007-03-14 09:50:00,50.48,50.54,50.43,50.54,29247.91086350975,23.4178,23.4457,23.3946,23.4457,29247.9109
2007-03-14 09:55:00,50.54,50.59,50.49,50.51,44428.96935933148,23.4457,23.4689,23.4225,23.4317,44428.9694
2007-03-14 10:00:00,50.5,50.5,50.3,50.35,52228.41225626741,23.4271,23.4271,23.3343,23.3575,52228.4123
2007-03-14 10:05:00,50.34,50.38,50.26,50.33,60724.23398328691,23.3529,23.3714,23.3158,23.3482,60724.234
2007-03-14 10:10:00,50.32,50.48,50.25,50.48,37047.35376044569,23.3436,23.4178,23.3111,23.4178,37047.3538
2007-03-14 10:15:00,50.49,50.58,50.48,50.53,45403.89972144847,23.4225,23.4642,23.4178,23.441,45403.8997
2007-03-14 10:20:00,50.54,50.75,50.53,50.75,50139.27576601672,23.4457,23.5431,23.441,23.5431,50139.2758
2007-03-14 10:25:00,50.75,50.76,50.58,50.58,36211.69916434541,23.5431,23.5477,23.4642,23.4642,36211.6992
2007-03-14 10:30:00,50.57,50.69,50.53,50.69,45264.62395543176,23.4596,23.5152,23.441,23.5152,45264.624
2007-03-14 10:35:00,50.64,50.75,50.64,50.7,38857.93871866296,23.4921,23.5431,23.4921,23.5199,38857.9387
2007-03-14 10:40:00,50.7,50.81,50.7,50.8,32729.80501392758,23.5199,23.5709,23.5199,23.5663,32729.805
2007-03-14 10:45:00,50.8,50.83,50.72,50.74,58217.27019498608,23.5663,23.5802,23.5292,23.5384,58217.2702
2007-03-14 10:50:00,50.73,50.76,50.71,50.75,26183.844011142064,23.5338,23.5477,23.5245,23.5431,26183.844
2007-03-14 10:55:00,50.75,50.75,50.68,50.68,22005.57103064067,23.5431,23.5431,23.5106,23.5106,22005.571
2007-03-14 11:00:00,50.68,50.72,50.65,50.65,31337.04735376045,23.5106,23.5292,23.4967,23.4967,31337.0474
2007-03-14 11:05:00,50.65,50.68,50.59,50.66,44846.796657381616,23.4967,23.5106,23.4689,23.5013,44846.7967
2007-03-14 11:10:00,50.67,50.68,50.63,50.63,18523.676880222843,23.506,23.5106,23.4874,23.4874,18523.6769
2007-03-14 11:15:00,50.64,50.65,50.58,50.6,18941.504178272982,23.4921,23.4967,23.4642,23.4735,18941.5042
2007-03-14 11:20:00,50.6,50.61,50.52,50.55,34401.114206128135,23.4735,23.4781,23.4364,23.4503,34401.1142
2007-03-14 11:25:00,50.55,50.56,50.51,50.52,13091.922005571032,23.4503,23.4549,23.4317,23.4364,13091.922
2007-03-14 11:30:00,50.53,50.55,50.43,50.46,36768.802228412256,23.441,23.4503,23.3946,23.4086,36768.8022
2007-03-14 11:35:00,50.48,50.6,50.47,50.6,20612.813370473537,23.4178,23.4735,23.4132,23.4735,20612.8134
2007-03-14 11:40:00,50.61,50.71,50.61,50.71,44707.5208913649,23.4781,23.5245,23.4781,23.5245,44707.5209
2007-03-14 11:45:00,50.71,50.75,50.66,50.72,26044.56824512535,23.5245,23.5431,23.5013,23.5292,26044.5682
2007-03-14 11:50:00,50.73,50.73,50.64,50.66,17688.022284122562,23.5338,23.5338,23.4921,23.5013,17688.0223
2007-03-14 11:55:00,50.67,50.72,50.67,50.72,6406.6852367688025,23.506,23.5292,23.506,23.5292,6406.6852
2007-03-14 12:00:00,50.72,50.73,50.49,50.49,34958.21727019499,23.5292,23.5338,23.4225,23.4225,34958.2173
2007-03-14 12:05:00,50.48,50.48,50.37,50.38,39832.86908077994,23.4178,23.4178,23.3668,23.3714,39832.8691
2007-03-14 12:10:00,50.4,50.4,50.19,50.19,41782.72980501393,23.3807,23.3807,23.2833,23.2833,41782.7298
2007-03-14 12:15:00,50.19,50.3,50.15,50.21,55710.30640668524,23.2833,23.3343,23.2647,23.2926,55710.3064
2007-03-14 12:20:00,50.22,50.24,49.94,50.06,107799.44289693594,23.2972,23.3065,23.1673,23.223,107799.4429
2007-03-14 12:25:00,50.06,50.1,49.93,50.07,49860.72423398329,23.223,23.2415,23.1627,23.2276,49860.7242
2007-03-14 12:30:00,50.05,50.09,50.04,50.05,25487.4651810585,23.2184,23.2369,23.2137,23.2184,25487.4652
2007-03-14 12:35:00,50.04,50.08,50.04,50.07,20473.537604456826,23.2137,23.2323,23.2137,23.2276,20473.5376
2007-03-14 12:40:00,50.08,50.08,49.94,49.95,40947.07520891365,23.2323,23.2323,23.1673,23.172,40947.0752
2007-03-14 12:45:00,49.95,49.95,49.87,49.88,55849.58217270195,23.172,23.172,23.1348,23.1395,55849.5822
2007-03-14 12:50:00,49.87,49.87,49.74,49.75,67827.29805013927,23.1348,23.1348,23.0745,23.0792,67827.2981
2007-03-14 12:55:00,49.76,49.85,49.73,49.84,40668.52367688023,23.0838,23.1256,23.0699,23.1209,40668.5237
2007-03-14 13:00:00,49.84,49.93,49.82,49.91,60584.9582172702,23.1209,23.1627,23.1117,23.1534,60584.9582
2007-03-14 13:05:00,49.92,50.04,49.92,50.01,33565.45961002786,23.158,23.2137,23.158,23.1998,33565.4596
2007-03-14 13:10:00,50.03,50.15,49.99,50.07,53064.066852367694,23.2091,23.2647,23.1905,23.2276,53064.0669
2007-03-14 13:15:00,50.07,50.21,50.05,50.21,30640.668523676883,23.2276,23.2926,23.2184,23.2926,30640.6685
2007-03-14 13:20:00,50.2,50.25,50.14,50.19,51532.03342618384,23.2879,23.3111,23.2601,23.2833,51532.0334
2007-03-14 13:25:00,50.2,50.25,50.11,50.11,38579.38718662953,23.2879,23.3111,23.2462,23.2462,38579.3872
2007-03-14 13:30:00,50.11,50.15,50.09,50.13,49582.172701949865,23.2462,23.2647,23.2369,23.2555,49582.1727
2007-03-14 13:35:00,50.11,50.15,50.09,50.13,73119.77715877438,23.2462,23.2647,23.2369,23.2555,73119.7772
2007-03-14 13:40:00,50.13,50.25,50.1,50.22,67827.29805013927,23.2555,23.3111,23.2415,23.2972,67827.2981
2007-03-14 13:45:00,50.22,50.22,50.12,50.12,123259.05292479107,23.2972,23.2972,23.2508,23.2508,123259.0529
2007-03-14 13:50:00,50.12,50.13,50.03,50.04,36490.25069637883,23.2508,23.2555,23.2091,23.2137,36490.2507
2007-03-14 13:55:00,50.04,50.08,50.03,50.04,45821.72701949861,23.2137,23.2323,23.2091,23.2137,45821.727
2007-03-14 14:00:00,50.05,50.1,49.99,50.02,80919.2200557103,23.2184,23.2415,23.1905,23.2044,80919.2201
2007-03-14 14:05:00,50.02,50.04,50.02,50.04,27855.15320334262,23.2044,23.2137,23.2044,23.2137,27855.1532
2007-03-14 14:10:00,50.04,50.08,50.04,50.04,85515.32033426184,23.2137,23.2323,23.2137,23.2137,85515.3203
2007-03-14 14:15:00,50.04,50.2,50.04,50.2,17548.74651810585,23.2137,23.2879,23.2137,23.2879,17548.7465
2007-03-14 14:20:00,50.2,50.27,50.2,50.26,72284.12256267409,23.2879,23.3204,23.2879,23.3158,72284.1226
2007-03-14 14:25:00,50.25,50.32,50.23,50.3,31197.771587743733,23.3111,23.3436,23.3019,23.3343,31197.7716
2007-03-14 14:30:00,50.31,50.39,50.3,50.34,40947.07520891365,23.339,23.3761,23.3343,23.3529,40947.0752
2007-03-14 14:35:00,50.34,50.45,50.32,50.45,37186.6295264624,23.3529,23.4039,23.3436,23.4039,37186.6295
2007-03-14 14:40:00,50.45,50.51,50.36,50.36,85654.59610027856,23.4039,23.4317,23.3622,23.3622,85654.5961
2007-03-14 14:45:00,50.36,50.44,50.36,50.37,63370.47353760446,23.3622,23.3993,23.3622,23.3668,63370.4735
2007-03-14 14:50:00,50.37,50.37,50.35,50.35,94289.69359331476,23.3668,23.3668,23.3575,23.3575,94289.6936
2007-03-14 14:55:00,50.35,50.37,50.29,50.32,62534.818941504185,23.3575,23.3668,23.3297,23.3436,62534.8189
2007-03-14 15:00:00,50.32,50.35,50.3,50.3,187325.90529247912,23.3436,23.3575,23.3343,23.3343,187325.9053
2007-03-14 15:05:00,50.3,50.31,50.22,50.27,39972.14484679666,23.3343,23.339,23.2972,23.3204,39972.1448
2007-03-14 15:10:00,50.27,50.32,50.25,50.27,79247.91086350975,23.3204,23.3436,23.3111,23.3204,79247.9109
2007-03-14 15:15:00,50.27,50.35,50.26,50.27,114345.40389972144,23.3204,23.3575,23.3158,23.3204,114345.4039
2007-03-14 15:20:00,50.27,50.28,50.23,50.25,40250.696378830085,23.3204,23.325,23.3019,23.3111,40250.6964
2007-03-14 15:25:00,50.25,50.26,50.23,50.23,52506.96378830084,23.3111,23.3158,23.3019,23.3019,52506.9638
2007-03-14 15:30:00,50.23,50.23,50.13,50.15,70752.08913649025,23.3019,23.3019,23.2555,23.2647,70752.0891
2007-03-14 15:35:00,50.15,50.2,50.14,50.18,111838.4401114206,23.2647,23.2879,23.2601,23.2787,111838.4401
2007-03-14 15:40:00,50.17,50.18,50.09,50.11,83704.73537604457,23.274,23.2787,23.2369,23.2462,83704.7354
2007-03-14 15:45:00,50.11,50.25,50.11,50.23,65041.78272980502,23.2462,23.3111,23.2462,23.3019,65041.7827
2007-03-14 15:50:00,50.23,50.3,50.23,50.24,85793.87186629527,23.3019,23.3343,23.3019,23.3065,85793.8719
2007-03-14 15:55:00,50.25,50.25,50.17,50.25,130222.84122562676,23.3111,23.3111,23.274,23.3111,130222.8412
2007-03-15 09:30:00,50.26,50.98,50.26,50.43,38440.11142061282,23.3158,23.6498,23.3158,23.3946,38440.1114
2007-03-15 09:35:00,50.43,50.47,50.37,50.38,33704.73537604457,23.3946,23.4132,23.3668,23.3714,33704.7354
2007-03-15 09:40:00,50.38,50.4,50.08,50.19,48885.7938718663,23.3714,23.3807,23.2323,23.2833,48885.7939
2007-03-15 09:45:00,50.19,50.35,50.18,50.35,58913.64902506965,23.2833,23.3575,23.2787,23.3575,58913.649
2007-03-15 09:50:00,50.35,50.36,50.26,50.27,23955.43175487465,23.3575,23.3622,23.3158,23.3204,23955.4318
2007-03-15 09:55:00,50.27,50.34,50.26,50.32,15459.610027855157,23.3204,23.3529,23.3158,23.3436,15459.61
2007-03-15 10:00:00,50.33,50.33,50.29,50.29,26183.844011142064,23.3482,23.3482,23.3297,23.3297,26183.844
2007-03-15 10:05:00,50.28,50.28,50.2,50.22,31058.49582172702,23.325,23.325,23.2879,23.2972,31058.4958
2007-03-15 10:10:00,50.24,50.26,50.22,50.24,31058.49582172702,23.3065,23.3158,23.2972,23.3065,31058.4958
2007-03-15 10:15:00,50.24,50.27,50.24,50.25,27994.42896935933,23.3065,23.3204,23.3065,23.3111,27994.429
2007-03-15 10:20:00,50.26,50.3,50.25,50.27,31615.598885793872,23.3158,23.3343,23.3111,23.3204,31615.5989
2007-03-15 10:25:00,50.27,50.27,50.21,50.21,41504.178272980505,23.3204,23.3204,23.2926,23.2926,41504.1783
2007-03-15 10:30:00,50.21,50.22,50.17,50.2,28969.359331476324,23.2926,23.2972,23.274,23.2879,28969.3593
2007-03-15 10:35:00,50.22,50.26,50.21,50.26,21866.29526462396,23.2972,23.3158,23.2926,23.3158,21866.2953
2007-03-15 10:40:00,50.25,50.28,50.25,50.25,40389.9721448468,23.3111,23.325,23.3111,23.3111,40389.9721
2007-03-15 10:45:00,50.25,50.27,50.25,50.26,34679.66573816156,23.3111,23.3204,23.3111,23.3158,34679.6657
2007-03-15 10:50:00,50.26,50.28,50.22,50.24,23676.880222841228,23.3158,23.325,23.2972,23.3065,23676.8802
2007-03-15 10:55:00,50.24,50.26,50.22,50.25,16434.540389972146,23.3065,23.3158,23.2972,23.3111,16434.5404
2007-03-15 11:00:00,50.25,50.26,50.25,50.26,22144.846796657384,23.3111,23.3158,23.3111,23.3158,22144.8468
2007-03-15 11:05:00,50.26,50.26,50.2,50.2,39275.766016713096,23.3158,23.3158,23.2879,23.2879,39275.766
2007-03-15 11:10:00,50.21,50.26,50.21,50.22,27994.42896935933,23.2926,23.3158,23.2926,23.2972,27994.429
2007-03-15 11:15:00,50.24,50.26,50.23,50.24,17270.194986072423,23.3065,23.3158,23.3019,23.3065,17270.195
2007-03-15 11:20:00,50.24,50.26,50.22,50.25,9888.57938718663,23.3065,23.3158,23.2972,23.3111,9888.5794
2007-03-15 11:25:00,50.25,50.26,50.25,50.26,10167.130919220055,23.3111,23.3158,23.3111,23.3158,10167.1309
2007-03-15 11:30:00,50.26,50.26,50.22,50.25,12952.64623955432,23.3158,23.3158,23.2972,23.3111,12952.6462
2007-03-15 11:35:00,50.25,50.25,50.22,50.23,13370.473537604455,23.3111,23.3111,23.2972,23.3019,13370.4735
2007-03-15 11:40:00,50.23,50.24,50.22,50.23,9052.924791086352,23.3019,23.3065,23.2972,23.3019,9052.9248
2007-03-15 11:45:00,50.23,50.23,50.17,50.19,23537.604456824512,23.3019,23.3019,23.274,23.2833,23537.6045
2007-03-15 11:50:00,50.17,50.2,50.13,50.2,26740.947075208915,23.274,23.2879,23.2555,23.2879,26740.9471
2007-03-15 11:55:00,50.2,50.2,50.16,50.17,17548.74651810585,23.2879,23.2879,23.2694,23.274,17548.7465
2007-03-15 12:00:00,50.18,50.26,50.15,50.23,38718.66295264624,23.2787,23.3158,23.2647,23.3019,38718.663
2007-03-15 12:05:00,50.24,50.26,50.22,50.22,15181.058495821728,23.3065,23.3158,23.2972,23.2972,15181.0585
2007-03-15 12:10:00,50.22,50.26,50.21,50.25,14066.852367688023,23.2972,23.3158,23.2926,23.3111,14066.8524
2007-03-15 12:15:00,50.25,50.26,50.23,50.24,14206.128133704737,23.3111,23.3158,23.3019,23.3065,14206.1281
2007-03-15 12:20:00,50.25,50.26,50.24,50.26,3899.721448467967,23.3111,23.3158,23.3065,23.3158,3899.7214
2007-03-15 12:25:00,50.26,50.26,50.23,50.23,14623.955431754875,23.3158,23.3158,23.3019,23.3019,14623.9554
2007-03-15 12:30:00,50.24,50.27,50.22,50.26,10027.855153203343,23.3065,23.3204,23.2972,23.3158,10027.8552
2007-03-15 12:35:00,50.26,50.26,50.23,50.25,18105.849582172705,23.3158,23.3158,23.3019,23.3111,18105.8496
2007-03-15 12:40:00,50.25,50.33,50.25,50.33,36629.526462395545,23.3111,23.3482,23.3111,23.3482,36629.5265
2007-03-15 12:45:00,50.33,50.33,50.25,50.27,11559.888579387189,23.3482,23.3482,23.3111,23.3204,11559.8886
2007-03-15 12:50:00,50.27,50.27,50.22,50.25,14623.955431754875,23.3204,23.3204,23.2972,23.3111,14623.9554
2007-03-15 12:55:00,50.25,50.26,50.22,50.24,7660.167130919221,23.3111,23.3158,23.2972,23.3065,7660.1671
2007-03-15 13:00:00,50.25,50.27,50.24,50.27,9610.027855153205,23.3111,23.3204,23.3065,23.3204,9610.0279
2007-03-15 13:05:00,50.27,50.34,50.26,50.32,11977.715877437327,23.3204,23.3529,23.3158,23.3436,11977.7159
2007-03-15 13:10:00,50.32,50.32,50.25,50.26,11142.061281337048,23.3436,23.3436,23.3111,23.3158,11142.0613
2007-03-15 13:15:00,50.26,50.26,50.22,50.22,16991.643454038996,23.3158,23.3158,23.2972,23.2972,16991.6435
2007-03-15 13:20:00,50.22,50.22,50.19,50.2,16713.091922005573,23.2972,23.2972,23.2833,23.2879,16713.0919
2007-03-15 13:25:00,50.2,50.25,50.2,50.25,21866.29526462396,23.2879,23.3111,23.2879,23.3111,21866.2953
2007-03-15 13:30:00,50.25,50.25,50.2,50.22,24791.08635097493,23.3111,23.3111,23.2879,23.2972,24791.0864
2007-03-15 13:35:00,50.22,50.23,50.12,50.12,23119.777158774374,23.2972,23.3019,23.2508,23.2508,23119.7772
2007-03-15 13:40:00,50.12,50.12,50.04,50.1,35236.76880222841,23.2508,23.2508,23.2137,23.2415,35236.7688
2007-03-15 13:45:00,50.13,50.19,50.09,50.17,15320.33426183844,23.2555,23.2833,23.2369,23.274,15320.3343
2007-03-15 13:50:00,50.18,50.26,50.18,50.26,32729.80501392758,23.2787,23.3158,23.2787,23.3158,32729.805
2007-03-15 13:55:00,50.26,50.26,50.22,50.25,23119.777158774374,23.3158,23.3158,23.2972,23.3111,23119.7772
2007-03-15 14:00:00,50.25,50.26,50.23,50.26,23398.3286908078,23.3111,23.3158,23.3019,23.3158,23398.3287
2007-03-15 14:05:00,50.25,50.3,50.22,50.22,32729.80501392758,23.3111,23.3343,23.2972,23.2972,32729.805
2007-03-15 14:10:00,50.22,50.22,50.19,50.22,24094.707520891367,23.2972,23.2972,23.2833,23.2972,24094.7075
2007-03-15 14:15:00,50.22,50.25,50.18,50.25,15877.437325905294,23.2972,23.3111,23.2787,23.3111,15877.4373
2007-03-15 14:20:00,50.26,50.26,50.23,50.25,20194.9860724234,23.3158,23.3158,23.3019,23.3111,20194.9861
2007-03-15 14:25:00,50.25,50.26,50.23,50.25,23537.604456824512,23.3111,23.3158,23.3019,23.3111,23537.6045
2007-03-15 14:30:00,50.25,50.26,50.25,50.26,25348.189415041783,23.3111,23.3158,23.3111,23.3158,25348.1894
2007-03-15 14:35:00,50.27,50.33,50.27,50.29,21169.91643454039,23.3204,23.3482,23.3204,23.3297,21169.9164
2007-03-15 14:40:00,50.29,50.33,50.28,50.3,28272.98050139276,23.3297,23.3482,23.325,23.3343,28272.9805
2007-03-15 14:45:00,50.32,50.32,50.25,50.27,58356.54596100279,23.3436,23.3436,23.3111,23.3204,58356.546
2007-03-15 14:50:00,50.27,50.31,50.26,50.27,16295.264623955432,23.3204,23.339,23.3158,23.3204,16295.2646
2007-03-15 14:55:00,50.27,50.3,50.25,50.26,25208.91364902507,23.3204,23.3343,23.3111,23.3158,25208.9136
2007-03-15 15:00:00,50.26,50.3,50.26,50.29,19080.77994428969,23.3158,23.3343,23.3158,23.3297,19080.7799
2007-03-15 15:05:00,50.28,50.34,50.28,50.33,57103.06406685237,23.325,23.3529,23.325,23.3482,57103.0641
2007-03-15 15:10:00,50.35,50.35,50.27,50.3,26880.22284122563,23.3575,23.3575,23.3204,23.3343,26880.2228
2007-03-15 15:15:00,50.3,50.34,50.3,50.32,19777.15877437326,23.3343,23.3529,23.3343,23.3436,19777.1588
2007-03-15 15:20:00,50.32,50.43,50.32,50.4,59610.02785515321,23.3436,23.3946,23.3436,23.3807,59610.0279
2007-03-15 15:25:00,50.38,50.39,50.35,50.35,49025.06963788301,23.3714,23.3761,23.3575,23.3575,49025.0696
2007-03-15 15:30:00,50.35,50.44,50.35,50.43,40250.696378830085,23.3575,23.3993,23.3575,23.3946,40250.6964
2007-03-15 15:35:00,50.43,50.43,50.4,50.42,38718.66295264624,23.3946,23.3946,23.3807,23.39,38718.663
2007-03-15 15:40:00,50.42,50.51,50.42,50.47,68662.95264623956,23.39,23.4317,23.39,23.4132,68662.9526
2007-03-15 15:45:00,50.46,50.47,50.36,50.39,53203.342618384406,23.4086,23.4132,23.3622,23.3761,53203.3426
2007-03-15 15:50:00,50.4,50.4,50.33,50.36,33983.28690807799,23.3807,23.3807,23.3482,23.3622,33983.2869
2007-03-15 15:55:00,50.37,50.39,50.35,50.38,45125.34818941505,23.3668,23.3761,23.3575,23.3714,45125.3482
2007-03-16 09:30:00,50.41,50.65,50.41,50.65,827576.6016713092,23.3854,23.4967,23.3854,23.4967,827576.6017
2007-03-16 09:35:00,50.64,50.68,50.44,50.64,78830.08356545962,23.4921,23.5106,23.3993,23.4921,78830.0836
2007-03-16 09:40:00,50.6,50.68,50.57,50.65,27437.32590529248,23.4735,23.5106,23.4596,23.4967,27437.3259
2007-03-16 09:45:00,50.65,50.73,50.64,50.73,32729.80501392758,23.4967,23.5338,23.4921,23.5338,32729.805
2007-03-16 09:50:00,50.73,50.91,50.73,50.91,48328.690807799445,23.5338,23.6173,23.5338,23.6173,48328.6908
2007-03-16 09:55:00,50.91,50.96,50.9,50.95,46378.83008356546,23.6173,23.6405,23.6127,23.6359,46378.8301
2007-03-16 10:00:00,50.95,50.98,50.86,50.93,82869.0807799443,23.6359,23.6498,23.5941,23.6266,82869.0808
2007-03-16 10:05:00,50.93,50.96,50.93,50.94,20752.089136490253,23.6266,23.6405,23.6266,23.6312,20752.0891
2007-03-16 10:10:00,50.96,51.0,50.95,50.96,49303.621169916434,23.6405,23.6591,23.6359,23.6405,49303.6212
2007-03-16 10:15:00,50.96,50.96,50.86,50.86,31476.32311977716,23.6405,23.6405,23.5941,23.5941,31476.3231
2007-03-16 10:20:00,50.86,50.86,50.83,50.83,22701.949860724235,23.5941,23.5941,23.5802,23.5802,22701.9499
2007-03-16 10:25:00,50.84,50.88,50.83,50.88,18523.676880222843,23.5848,23.6034,23.5802,23.6034,18523.6769
2007-03-16 10:30:00,50.89,50.93,50.88,50.93,21448.46796657382,23.608,23.6266,23.6034,23.6266,21448.468
2007-03-16 10:35:00,50.93,50.93,50.91,50.93,25348.189415041783,23.6266,23.6266,23.6173,23.6266,25348.1894
2007-03-16 10:40:00,50.94,50.97,50.93,50.96,31894.1504178273,23.6312,23.6451,23.6266,23.6405,31894.1504
2007-03-16 10:45:00,50.97,51.01,50.97,51.0,28830.08356545961,23.6451,23.6637,23.6451,23.6591,28830.0836
2007-03-16 10:50:00,51.0,51.03,50.95,50.98,55431.754874651815,23.6591,23.673,23.6359,23.6498,55431.7549
2007-03-16 10:55:00,50.98,50.98,50.91,50.91,42061.28133704736,23.6498,23.6498,23.6173,23.6173,42061.2813
2007-03-16 11:00:00,50.91,50.91,50.86,50.86,51671.30919220056,23.6173,23.6173,23.5941,23.5941,51671.3092
2007-03-16 11:05:00,50.86,50.86,50.84,50.84,16713.091922005573,23.5941,23.5941,23.5848,23.5848,16713.0919
2007-03-16 11:10:00,50.85,50.86,50.78,50.86,37883.008356545964,23.5895,23.5941,23.557,23.5941,37883.0084
2007-03-16 11:15:00,50.86,50.93,50.85,50.9,28272.98050139276,23.5941,23.6266,23.5895,23.6127,28272.9805
2007-03-16 11:20:00,50.9,50.94,50.89,50.93,19916.43454038997,23.6127,23.6312,23.608,23.6266,19916.4345
2007-03-16 11:25:00,50.93,50.94,50.88,50.88,25766.01671309192,23.6266,23.6312,23.6034,23.6034,25766.0167
2007-03-16 11:30:00,50.91,50.91,50.8,50.8,22284.122562674096,23.6173,23.6173,23.5663,23.5663,22284.1226
2007-03-16 11:35:00,50.8,50.84,50.77,50.79,22701.949860724235,23.5663,23.5848,23.5524,23.5616,22701.9499
2007-03-16 11:40:00,50.8,50.86,50.8,50.86,13788.300835654596,23.5663,23.5941,23.5663,23.5941,13788.3008
2007-03-16 11:45:00,50.86,50.9,50.86,50.9,12952.64623955432,23.5941,23.6127,23.5941,23.6127,12952.6462
2007-03-16 11:50:00,50.9,50.9,50.84,50.86,19777.15877437326,23.6127,23.6127,23.5848,23.5941,19777.1588
2007-03-16 11:55:00,50.86,50.91,50.86,50.91,16016.713091922007,23.5941,23.6173,23.5941,23.6173,16016.7131
2007-03-16 12:00:00,50.91,50.91,50.88,50.91,13927.57660167131,23.6173,23.6173,23.6034,23.6173,13927.5766
2007-03-16 12:05:00,50.91,50.93,50.91,50.91,25626.74094707521,23.6173,23.6266,23.6173,23.6173,25626.7409
2007-03-16 12:10:00,50.91,50.92,50.87,50.88,21030.64066852368,23.6173,23.6219,23.5988,23.6034,21030.6407
2007-03-16 12:15:00,50.88,50.91,50.88,50.88,11838.440111420614,23.6034,23.6173,23.6034,23.6034,11838.4401
2007-03-16 12:20:00,50.88,50.88,50.86,50.86,12116.99164345404,23.6034,23.6034,23.5941,23.5941,12116.9916
2007-03-16 12:25:00,50.86,50.86,50.86,50.86,8077.994428969359,23.5941,23.5941,23.5941,23.5941,8077.9944
2007-03-16 12:30:00,50.86,50.86,50.82,50.84,21169.91643454039,23.5941,23.5941,23.5756,23.5848,21169.9164
2007-03-16 12:35:00,50.83,50.83,50.78,50.78,16573.816155988858,23.5802,23.5802,23.557,23.557,16573.8162
2007-03-16 12:40:00,50.77,50.79,50.76,50.79,8635.097493036212,23.5524,23.5616,23.5477,23.5616,8635.0975
2007-03-16 12:45:00,50.78,50.79,50.77,50.78,10863.50974930362,23.557,23.5616,23.5524,23.557,10863.5097
2007-03-16 12:50:00,50.78,50.81,50.77,50.8,20752.089136490253,23.557,23.5709,23.5524,23.5663,20752.0891
2007-03-16 12:55:00,50.81,50.83,50.81,50.83,13370.473537604455,23.5709,23.5802,23.5709,23.5802,13370.4735
2007-03-16 13:00:00,50.83,50.83,50.79,50.8,21448.46796657382,23.5802,23.5802,23.5616,23.5663,21448.468
2007-03-16 13:05:00,50.79,50.79,50.78,50.78,7938.718662952647,23.5616,23.5616,23.557,23.557,7938.7187
2007-03-16 13:10:00,50.78,50.83,50.78,50.82,14345.403899721448,23.557,23.5802,23.557,23.5756,14345.4039
2007-03-16 13:15:00,50.83,50.86,50.82,50.86,28551.532033426185,23.5802,23.5941,23.5756,23.5941,28551.532
2007-03-16 13:20:00,50.86,50.9,50.84,50.89,21587.74373259053,23.5941,23.6127,23.5848,23.608,21587.7437
2007-03-16 13:25:00,50.89,50.91,50.89,50.91,14484.679665738162,23.608,23.6173,23.608,23.6173,14484.6797
2007-03-16 13:30:00,50.91,50.97,50.91,50.96,14206.128133704737,23.6173,23.6451,23.6173,23.6405,14206.1281
2007-03-16 13:35:00,50.96,50.96,50.92,50.93,19220.05571030641,23.6405,23.6405,23.6219,23.6266,19220.0557
2007-03-16 13:40:00,50.93,50.96,50.92,50.96,10863.50974930362,23.6266,23.6405,23.6219,23.6405,10863.5097
2007-03-16 13:45:00,50.96,50.96,50.92,50.93,14066.852367688023,23.6405,23.6405,23.6219,23.6266,14066.8524
2007-03-16 13:50:00,50.93,50.98,50.93,50.96,12256.267409470753,23.6266,23.6498,23.6266,23.6405,12256.2674
2007-03-16 13:55:00,50.96,50.97,50.96,50.96,10306.406685236769,23.6405,23.6451,23.6405,23.6405,10306.4067
2007-03-16 14:00:00,50.96,50.99,50.96,50.97,19359.33147632312,23.6405,23.6544,23.6405,23.6451,19359.3315
2007-03-16 14:05:00,50.97,50.97,50.92,50.92,27715.877437325908,23.6451,23.6451,23.6219,23.6219,27715.8774
2007-03-16 14:10:00,50.91,50.91,50.86,50.86,24791.08635097493,23.6173,23.6173,23.5941,23.5941,24791.0864
2007-03-16 14:15:00,50.86,50.86,50.83,50.85,12395.543175487466,23.5941,23.5941,23.5802,23.5895,12395.5432
2007-03-16 14:20:00,50.84,50.84,50.76,50.77,22701.949860724235,23.5848,23.5848,23.5477,23.5524,22701.9499
2007-03-16 14:25:00,50.78,50.81,50.77,50.81,17966.57381615599,23.557,23.5709,23.5524,23.5709,17966.5738
2007-03-16 14:30:00,50.81,50.81,50.77,50.78,21030.64066852368,23.5709,23.5709,23.5524,23.557,21030.6407
2007-03-16 14:35:00,50.79,50.81,50.78,50.8,19777.15877437326,23.5616,23.5709,23.557,23.5663,19777.1588
2007-03-16 14:40:00,50.8,50.81,50.75,50.76,19777.15877437326,23.5663,23.5709,23.5431,23.5477,19777.1588
2007-03-16 14:45:00,50.76,50.8,50.73,50.8,21866.29526462396,23.5477,23.5663,23.5338,23.5663,21866.2953
2007-03-16 14:50:00,50.8,50.81,50.78,50.79,16713.091922005573,23.5663,23.5709,23.557,23.5616,16713.0919
2007-03-16 14:55:00,50.78,50.87,50.78,50.87,17130.91922005571,23.557,23.5988,23.557,23.5988,17130.9192
2007-03-16 15:00:00,50.86,50.88,50.86,50.86,25069.63788300836,23.5941,23.6034,23.5941,23.5941,25069.6379
2007-03-16 15:05:00,50.86,50.87,50.84,50.87,24373.2590529248,23.5941,23.5988,23.5848,23.5988,24373.2591
2007-03-16 15:10:00,50.87,50.91,50.87,50.9,24651.810584958217,23.5988,23.6173,23.5988,23.6127,24651.8106
2007-03-16 15:15:00,50.9,50.91,50.88,50.88,24791.08635097493,23.6127,23.6173,23.6034,23.6034,24791.0864
2007-03-16 15:20:00,50.88,50.88,50.83,50.84,28690.807799442897,23.6034,23.6034,23.5802,23.5848,28690.8078
2007-03-16 15:25:00,50.84,50.85,50.83,50.84,26183.844011142064,23.5848,23.5895,23.5802,23.5848,26183.844
2007-03-16 15:30:00,50.85,50.88,50.85,50.88,34818.94150417828,23.5895,23.6034,23.5895,23.6034,34818.9415
2007-03-16 15:35:00,50.88,50.96,50.88,50.95,47493.03621169917,23.6034,23.6405,23.6034,23.6359,47493.0362
2007-03-16 15:40:00,50.94,50.94,50.91,50.92,72841.22562674095,23.6312,23.6312,23.6173,23.6219,72841.2256
2007-03-16 15:45:00,50.92,50.95,50.91,50.95,51114.20612813371,23.6219,23.6359,23.6173,23.6359,51114.2061
2007-03-16 15:50:00,50.95,50.96,50.92,50.92,36211.69916434541,23.6359,23.6405,23.6219,23.6219,36211.6992
2007-03-16 15:55:00,50.93,50.94,50.88,50.89,57799.442896935936,23.6266,23.6312,23.6034,23.608,57799.4429
2007-03-19 09:35:00,51.22,51.3,51.18,51.27,51114.20612813371,23.7611,23.7982,23.7426,23.7843,51114.2061
2007-03-19 09:40:00,51.3,51.34,51.29,51.34,23955.43175487465,23.7982,23.8168,23.7936,23.8168,23955.4318
2007-03-19 09:45:00,51.34,51.36,51.32,51.35,42061.28133704736,23.8168,23.8261,23.8075,23.8214,42061.2813
2007-03-19 09:50:00,51.34,51.34,51.17,51.23,36350.97493036212,23.8168,23.8168,23.7379,23.7658,36350.9749
2007-03-19 09:55:00,51.23,51.24,51.21,51.24,19916.43454038997,23.7658,23.7704,23.7565,23.7704,19916.4345
2007-03-19 10:00:00,51.24,51.29,51.24,51.29,24233.98328690808,23.7704,23.7936,23.7704,23.7936,24233.9833
2007-03-19 10:05:00,51.29,51.32,51.29,51.29,37883.008356545964,23.7936,23.8075,23.7936,23.7936,37883.0084
2007-03-19 10:10:00,51.29,51.29,51.24,51.26,23398.3286908078,23.7936,23.7936,23.7704,23.7797,23398.3287
2007-03-19 10:15:00,51.26,51.29,51.24,51.27,22701.949860724235,23.7797,23.7936,23.7704,23.7843,22701.9499
2007-03-19 10:20:00,51.27,51.29,51.26,51.29,19080.77994428969,23.7843,23.7936,23.7797,23.7936,19080.7799
2007-03-19 10:25:00,51.3,51.34,51.29,51.34,22701.949860724235,23.7982,23.8168,23.7936,23.8168,22701.9499
2007-03-19 10:30:00,51.34,51.37,51.34,51.34,19916.43454038997,23.8168,23.8307,23.8168,23.8168,19916.4345
2007-03-19 10:35:00,51.34,51.37,51.34,51.37,30362.116991643456,23.8168,23.8307,23.8168,23.8307,30362.117
2007-03-19 10:40:00,51.37,51.39,51.37,51.38,16155.98885793872,23.8307,23.84,23.8307,23.8353,16155.9889
2007-03-19 10:45:00,51.39,51.39,51.37,51.39,17548.74651810585,23.84,23.84,23.8307,23.84,17548.7465
2007-03-19 10:50:00,51.38,51.48,51.38,51.47,29944.28969359332,23.8353,23.8817,23.8353,23.8771,29944.2897
2007-03-19 10:55:00,51.48,51.52,51.48,51.52,18941.504178272982,23.8817,23.9003,23.8817,23.9003,18941.5042
2007-03-19 11:00:00,51.51,51.59,51.51,51.57,22005.57103064067,23.8956,23.9328,23.8956,23.9235,22005.571
2007-03-19 11:05:00,51.57,51.64,51.57,51.62,39693.59331476323,23.9235,23.956,23.9235,23.9467,39693.5933
2007-03-19 11:10:00,51.62,51.63,51.57,51.6,50557.10306406685,23.9467,23.9513,23.9235,23.9374,50557.1031
2007-03-19 11:15:00,51.6,51.65,51.6,51.65,7103.064066852368,23.9374,23.9606,23.9374,23.9606,7103.0641
2007-03-19 11:20:00,51.65,51.65,51.63,51.65,15181.058495821728,23.9606,23.9606,23.9513,23.9606,15181.0585
2007-03-19 11:25:00,51.65,51.74,51.64,51.72,29944.28969359332,23.9606,24.0023,23.956,23.9931,29944.2897
2007-03-19 11:30:00,51.72,51.77,51.72,51.77,17827.298050139278,23.9931,24.0163,23.9931,24.0163,17827.2981
2007-03-19 11:35:00,51.77,51.8,51.77,51.79,24930.362116991644,24.0163,24.0302,24.0163,24.0255,24930.3621
2007-03-19 11:40:00,51.79,51.84,51.79,51.84,17409.47075208914,24.0255,24.0487,24.0255,24.0487,17409.4708
2007-03-19 11:45:00,51.84,51.88,51.84,51.88,32451.25348189416,24.0487,24.0673,24.0487,24.0673,32451.2535
2007-03-19 11:50:00,51.89,51.9,51.86,51.86,19498.60724233984,24.0719,24.0766,24.058,24.058,19498.6072
2007-03-19 11:55:00,51.87,51.91,51.82,51.82,33844.01114206128,24.0627,24.0812,24.0395,24.0395,33844.0111
2007-03-19 12:00:00,51.82,51.82,51.77,51.77,15738.16155988858,24.0395,24.0395,24.0163,24.0163,15738.1616
2007-03-19 12:05:00,51.77,51.8,51.77,51.77,8356.545961002786,24.0163,24.0302,24.0163,24.0163,8356.546
2007-03-19 12:10:00,51.77,51.85,51.77,51.84,22423.398328690808,24.0163,24.0534,24.0163,24.0487,22423.3983
2007-03-19 12:15:00,51.83,51.86,51.83,51.86,10863.50974930362,24.0441,24.058,24.0441,24.058,10863.5097
2007-03-19 12:20:00,51.86,51.87,51.81,51.82,26183.844011142064,24.058,24.0627,24.0348,24.0395,26183.844
2007-03-19 12:25:00,51.82,51.83,51.74,51.74,19220.05571030641,24.0395,24.0441,24.0023,24.0023,19220.0557
2007-03-19 12:30:00,51.74,51.75,51.73,51.75,19637.883008356548,24.0023,24.007,23.9977,24.007,19637.883
2007-03-19 12:35:00,51.75,51.75,51.73,51.73,15041.782729805014,24.007,24.007,23.9977,23.9977,15041.7827
2007-03-19 12:40:00,51.73,51.73,51.7,51.72,14484.679665738162,23.9977,23.9977,23.9838,23.9931,14484.6797
2007-03-19 12:45:00,51.72,51.76,51.71,51.76,15041.782729805014,23.9931,24.0116,23.9884,24.0116,15041.7827
2007-03-19 12:50:00,51.76,51.79,51.75,51.77,11420.612813370471,24.0116,24.0255,24.007,24.0163,11420.6128
2007-03-19 12:55:00,51.77,51.79,51.73,51.76,24512.534818941505,24.0163,24.0255,23.9977,24.0116,24512.5348
2007-03-19 13:00:00,51.75,51.76,51.67,51.67,20891.364902506964,24.007,24.0116,23.9699,23.9699,20891.3649
2007-03-19 13:05:00,51.67,51.71,51.67,51.7,16991.643454038996,23.9699,23.9884,23.9699,23.9838,16991.6435
2007-03-19 13:10:00,51.7,51.7,51.69,51.69,5013.927576601672,23.9838,23.9838,23.9792,23.9792,5013.9276
2007-03-19 13:15:00,51.69,51.7,51.69,51.7,15041.782729805014,23.9792,23.9838,23.9792,23.9838,15041.7827
2007-03-19 13:20:00,51.7,51.72,51.7,51.7,15320.33426183844,23.9838,23.9931,23.9838,23.9838,15320.3343
2007-03-19 13:25:00,51.7,51.71,51.66,51.67,21309.192200557103,23.9838,23.9884,23.9652,23.9699,21309.1922
2007-03-19 13:30:00,51.67,51.67,51.67,51.67,11002.785515320336,23.9699,23.9699,23.9699,23.9699,11002.7855
2007-03-19 13:35:00,51.67,51.7,51.66,51.7,13649.025069637884,23.9699,23.9838,23.9652,23.9838,13649.0251
2007-03-19 13:40:00,51.7,51.78,51.69,51.74,20473.537604456826,23.9838,24.0209,23.9792,24.0023,20473.5376
2007-03-19 13:45:00,51.74,51.75,51.73,51.74,8356.545961002786,24.0023,24.007,23.9977,24.0023,8356.546
2007-03-19 13:50:00,51.74,51.76,51.74,51.75,13927.57660167131,24.0023,24.0116,24.0023,24.007,13927.5766
2007-03-19 13:55:00,51.75,51.77,51.75,51.75,16155.98885793872,24.007,24.0163,24.007,24.007,16155.9889
2007-03-19 14:00:00,51.75,51.8,51.75,51.78,16713.091922005573,24.007,24.0302,24.007,24.0209,16713.0919
2007-03-19 14:05:00,51.78,51.79,51.77,51.78,19916.43454038997,24.0209,24.0255,24.0163,24.0209,19916.4345
2007-03-19 14:10:00,51.77,51.79,51.77,51.77,16155.98885793872,24.0163,24.0255,24.0163,24.0163,16155.9889
2007-03-19 14:15:00,51.77,51.77,51.71,51.71,15598.885793871868,24.0163,24.0163,23.9884,23.9884,15598.8858
2007-03-19 14:20:00,51.71,51.72,51.69,51.7,14066.852367688023,23.9884,23.9931,23.9792,23.9838,14066.8524
2007-03-19 14:25:00,51.7,51.7,51.67,51.67,18662.952646239555,23.9838,23.9838,23.9699,23.9699,18662.9526
2007-03-19 14:30:00,51.67,51.69,51.65,51.67,19359.33147632312,23.9699,23.9792,23.9606,23.9699,19359.3315
2007-03-19 14:35:00,51.67,51.73,51.67,51.73,26183.844011142064,23.9699,23.9977,23.9699,23.9977,26183.844
2007-03-19 14:40:00,51.74,51.75,51.72,51.72,20612.813370473537,24.0023,24.007,23.9931,23.9931,20612.8134
2007-03-19 14:45:00,51.72,51.77,51.72,51.77,11281.337047353762,23.9931,24.0163,23.9931,24.0163,11281.337
2007-03-19 14:50:00,51.76,51.78,51.75,51.75,22841.225626740947,24.0116,24.0209,24.007,24.007,22841.2256
2007-03-19 14:55:00,51.75,51.76,51.74,51.76,12674.094707520891,24.007,24.0116,24.0023,24.0116,12674.0947
2007-03-19 15:00:00,51.76,51.76,51.73,51.73,15041.782729805014,24.0116,24.0116,23.9977,23.9977,15041.7827
2007-03-19 15:05:00,51.72,51.72,51.65,51.65,16573.816155988858,23.9931,23.9931,23.9606,23.9606,16573.8162
2007-03-19 15:10:00,51.65,51.66,51.64,51.65,7103.064066852368,23.9606,23.9652,23.956,23.9606,7103.0641
2007-03-19 15:15:00,51.65,51.72,51.65,51.72,19359.33147632312,23.9606,23.9931,23.9606,23.9931,19359.3315
2007-03-19 15:20:00,51.72,51.73,51.66,51.69,51671.30919220056,23.9931,23.9977,23.9652,23.9792,51671.3092
2007-03-19 15:25:00,51.68,51.68,51.65,51.67,22284.122562674096,23.9745,23.9745,23.9606,23.9699,22284.1226
2007-03-19 15:30:00,51.67,51.69,51.65,51.65,31476.32311977716,23.9699,23.9792,23.9606,23.9606,31476.3231
2007-03-19 15:35:00,51.66,51.67,51.6,51.63,41643.45403899722,23.9652,23.9699,23.9374,23.9513,41643.454
2007-03-19 15:40:00,51.64,51.72,51.64,51.71,25208.91364902507,23.956,23.9931,23.956,23.9884,25208.9136
2007-03-19 15:45:00,51.7,51.76,51.69,51.7,60584.9582172702,23.9838,24.0116,23.9792,23.9838,60584.9582
2007-03-19 15:50:00,51.7,51.71,51.68,51.7,50835.654596100285,23.9838,23.9884,23.9745,23.9838,50835.6546
2007-03-19 15:55:00,51.7,51.75,51.68,51.75,77298.05013927577,23.9838,24.007,23.9745,24.007,77298.0501
2007-03-20 09:30:00,51.7,51.7,51.56,51.67,14902.506963788304,23.9838,23.9838,23.9188,23.9699,14902.507
2007-03-20 09:35:00,51.67,51.7,51.66,51.69,21587.74373259053,23.9699,23.9838,23.9652,23.9792,21587.7437
2007-03-20 09:40:00,51.68,51.68,51.66,51.67,22701.949860724235,23.9745,23.9745,23.9652,23.9699,22701.9499
2007-03-20 09:45:00,51.67,51.69,51.67,51.68,21030.64066852368,23.9699,23.9792,23.9699,23.9745,21030.6407
2007-03-20 09:50:00,51.67,51.76,51.67,51.75,54317.54874651811,23.9699,24.0116,23.9699,24.007,54317.5487
2007-03-20 09:55:00,51.75,51.79,51.68,51.68,31754.874651810587,24.007,24.0255,23.9745,23.9745,31754.8747
2007-03-20 10:00:00,51.69,51.69,51.6,51.62,21448.46796657382,23.9792,23.9792,23.9374,23.9467,21448.468
2007-03-20 10:05:00,51.61,51.64,51.6,51.63,15877.437325905294,23.942,23.956,23.9374,23.9513,15877.4373
2007-03-20 10:10:00,51.64,51.68,51.64,51.68,20473.537604456826,23.956,23.9745,23.956,23.9745,20473.5376
2007-03-20 10:15:00,51.67,51.72,51.67,51.68,32729.80501392758,23.9699,23.9931,23.9699,23.9745,32729.805
2007-03-20 10:20:00,51.67,51.72,51.67,51.72,79108.63509749304,23.9699,23.9931,23.9699,23.9931,79108.6351
2007-03-20 10:25:00,51.71,51.73,51.66,51.67,21448.46796657382,23.9884,23.9977,23.9652,23.9699,21448.468
2007-03-20 10:30:00,51.67,51.68,51.62,51.62,22284.122562674096,23.9699,23.9745,23.9467,23.9467,22284.1226
2007-03-20 10:35:00,51.62,51.62,51.57,51.58,23398.3286908078,23.9467,23.9467,23.9235,23.9281,23398.3287
2007-03-20 10:40:00,51.59,51.64,51.58,51.63,13370.473537604455,23.9328,23.956,23.9281,23.9513,13370.4735
2007-03-20 10:45:00,51.65,51.66,51.62,51.65,17548.74651810585,23.9606,23.9652,23.9467,23.9606,17548.7465
2007-03-20 10:50:00,51.66,51.69,51.61,51.61,43454.03899721448,23.9652,23.9792,23.942,23.942,43454.039
2007-03-20 10:55:00,51.61,51.64,51.6,51.61,8913.649025069639,23.942,23.956,23.9374,23.942,8913.649
2007-03-20 11:00:00,51.62,51.65,51.61,51.62,12534.81894150418,23.9467,23.9606,23.942,23.9467,12534.8189
2007-03-20 11:05:00,51.62,51.69,51.62,51.69,5849.58217270195,23.9467,23.9792,23.9467,23.9792,5849.5822
2007-03-20 11:10:00,51.7,51.71,51.68,51.71,29387.186629526463,23.9838,23.9884,23.9745,23.9884,29387.1866
2007-03-20 11:15:00,51.71,51.84,51.71,51.83,25905.29247910864,23.9884,24.0487,23.9884,24.0441,25905.2925
2007-03-20 11:20:00,51.82,51.83,51.81,51.83,27019.49860724234,24.0395,24.0441,24.0348,24.0441,27019.4986
2007-03-20 11:25:00,51.82,51.86,51.82,51.85,16852.367688022285,24.0395,24.058,24.0395,24.0534,16852.3677
2007-03-20 11:30:00,51.86,51.88,51.83,51.83,32729.80501392758,24.058,24.0673,24.0441,24.0441,32729.805
2007-03-20 11:35:00,51.83,51.83,51.79,51.8,16155.98885793872,24.0441,24.0441,24.0255,24.0302,16155.9889
2007-03-20 11:40:00,51.8,51.82,51.78,51.82,14763.231197771587,24.0302,24.0395,24.0209,24.0395,14763.2312
2007-03-20 11:45:00,51.83,51.88,51.83,51.88,18662.952646239555,24.0441,24.0673,24.0441,24.0673,18662.9526
2007-03-20 11:50:00,51.87,51.91,51.87,51.91,8356.545961002786,24.0627,24.0812,24.0627,24.0812,8356.546
2007-03-20 11:55:00,51.91,51.98,51.91,51.98,16852.367688022285,24.0812,24.1137,24.0812,24.1137,16852.3677
2007-03-20 12:00:00,51.98,52.0,51.97,52.0,28690.807799442897,24.1137,24.123,24.109,24.123,28690.8078
2007-03-20 12:05:00,52.0,52.0,51.98,51.98,21727.01949860724,24.123,24.123,24.1137,24.1137,21727.0195
2007-03-20 12:10:00,51.98,51.99,51.98,51.98,10863.50974930362,24.1137,24.1183,24.1137,24.1137,10863.5097
2007-03-20 12:15:00,51.98,51.98,51.97,51.97,15598.885793871868,24.1137,24.1137,24.109,24.109,15598.8858
2007-03-20 12:20:00,51.96,51.97,51.95,51.95,16155.98885793872,24.1044,24.109,24.0998,24.0998,16155.9889
2007-03-20 12:25:00,51.95,52.0,51.95,52.0,18384.401114206128,24.0998,24.123,24.0998,24.123,18384.4011
2007-03-20 12:30:00,52.01,52.02,51.99,51.99,23259.05292479109,24.1276,24.1322,24.1183,24.1183,23259.0529
2007-03-20 12:35:00,51.99,52.0,51.98,51.98,6963.788300835655,24.1183,24.123,24.1137,24.1137,6963.7883
2007-03-20 12:40:00,51.98,52.0,51.98,51.99,8635.097493036212,24.1137,24.123,24.1137,24.1183,8635.0975
2007-03-20 12:45:00,51.99,52.0,51.98,52.0,9888.57938718663,24.1183,24.123,24.1137,24.123,9888.5794
2007-03-20 12:50:00,52.0,52.0,51.97,51.97,16573.816155988858,24.123,24.123,24.109,24.109,16573.8162
2007-03-20 12:55:00,51.97,51.98,51.95,51.96,22423.398328690808,24.109,24.1137,24.0998,24.1044,22423.3983
2007-03-20 13:00:00,51.96,51.96,51.93,51.93,14623.955431754875,24.1044,24.1044,24.0905,24.0905,14623.9554
2007-03-20 13:05:00,51.93,51.95,51.93,51.94,21866.29526462396,24.0905,24.0998,24.0905,24.0951,21866.2953
2007-03-20 13:10:00,51.93,51.93,51.88,51.88,18384.401114206128,24.0905,24.0905,24.0673,24.0673,18384.4011
2007-03-20 13:15:00,51.88,51.88,51.85,51.85,7660.167130919221,24.0673,24.0673,24.0534,24.0534,7660.1671
2007-03-20 13:20:00,51.85,51.87,51.84,51.87,14623.955431754875,24.0534,24.0627,24.0487,24.0627,14623.9554
2007-03-20 13:25:00,51.86,51.88,51.85,51.88,5710.306406685237,24.058,24.0673,24.0534,24.0673,5710.3064
2007-03-20 13:30:00,51.88,51.9,51.84,51.85,20752.089136490253,24.0673,24.0766,24.0487,24.0534,20752.0891
2007-03-20 13:35:00,51.84,51.84,51.81,51.83,11699.1643454039,24.0487,24.0487,24.0348,24.0441,11699.1643
2007-03-20 13:40:00,51.83,51.87,51.81,51.85,9192.200557103064,24.0441,24.0627,24.0348,24.0534,9192.2006
2007-03-20 13:45:00,51.85,51.88,51.85,51.88,11142.061281337048,24.0534,24.0673,24.0534,24.0673,11142.0613
2007-03-20 13:50:00,51.87,51.87,51.85,51.85,22562.674094707523,24.0627,24.0627,24.0534,24.0534,22562.6741
2007-03-20 13:55:00,51.85,51.87,51.83,51.86,8774.373259052925,24.0534,24.0627,24.0441,24.058,8774.3733
2007-03-20 14:00:00,51.86,51.88,51.86,51.87,12952.64623955432,24.058,24.0673,24.058,24.0627,12952.6462
2007-03-20 14:05:00,51.87,51.87,51.79,51.85,49582.172701949865,24.0627,24.0627,24.0255,24.0534,49582.1727
2007-03-20 14:10:00,51.84,51.88,51.84,51.88,8077.994428969359,24.0487,24.0673,24.0487,24.0673,8077.9944
2007-03-20 14:15:00,51.88,51.92,51.87,51.92,13231.197771587744,24.0673,24.0858,24.0627,24.0858,13231.1978
2007-03-20 14:20:00,51.92,51.93,51.89,51.91,18105.849582172705,24.0858,24.0905,24.0719,24.0812,18105.8496
2007-03-20 14:25:00,51.9,51.95,51.9,51.93,31197.771587743733,24.0766,24.0998,24.0766,24.0905,31197.7716
2007-03-20 14:30:00,51.93,51.93,51.88,51.88,20334.26183844012,24.0905,24.0905,24.0673,24.0673,20334.2618
2007-03-20 14:35:00,51.88,51.88,51.88,51.88,7103.064066852368,24.0673,24.0673,24.0673,24.0673,7103.0641
2007-03-20 14:40:00,51.87,51.89,51.85,51.89,15877.437325905294,24.0627,24.0719,24.0534,24.0719,15877.4373
2007-03-20 14:45:00,51.89,51.9,51.89,51.9,10167.130919220055,24.0719,24.0766,24.0719,24.0766,10167.1309
2007-03-20 14:50:00,51.9,51.98,51.9,51.96,25069.63788300836,24.0766,24.1137,24.0766,24.1044,25069.6379
2007-03-20 14:55:00,51.96,51.96,51.95,51.95,14623.955431754875,24.1044,24.1044,24.0998,24.0998,14623.9554
2007-03-20 15:00:00,51.95,52.0,51.95,52.0,19916.43454038997,24.0998,24.123,24.0998,24.123,19916.4345
2007-03-20 15:05:00,52.01,52.01,52.0,52.0,13509.74930362117,24.1276,24.1276,24.123,24.123,13509.7493
2007-03-20 15:10:00,52.0,52.06,52.0,52.05,31476.32311977716,24.123,24.1508,24.123,24.1462,31476.3231
2007-03-20 15:15:00,52.05,52.05,52.02,52.03,24233.98328690808,24.1462,24.1462,24.1322,24.1369,24233.9833
2007-03-20 15:20:00,52.02,52.05,52.02,52.05,20752.089136490253,24.1322,24.1462,24.1322,24.1462,20752.0891
2007-03-20 15:25:00,52.05,52.06,52.05,52.05,12674.094707520891,24.1462,24.1508,24.1462,24.1462,12674.0947
2007-03-20 15:30:00,52.05,52.06,52.05,52.05,31197.771587743733,24.1462,24.1508,24.1462,24.1462,31197.7716
2007-03-20 15:35:00,52.05,52.14,52.05,52.1,93036.21169916436,24.1462,24.1879,24.1462,24.1694,93036.2117
2007-03-20 15:40:00,52.09,52.1,52.05,52.06,73955.43175487466,24.1647,24.1694,24.1462,24.1508,73955.4318
2007-03-20 15:45:00,52.06,52.1,52.04,52.08,61838.44011142062,24.1508,24.1694,24.1415,24.1601,61838.4401
2007-03-20 15:50:00,52.08,52.08,51.99,52.01,36768.802228412256,24.1601,24.1601,24.1183,24.1276,36768.8022
2007-03-20 15:55:00,52.01,52.04,51.96,52.03,39832.86908077994,24.1276,24.1415,24.1044,24.1369,39832.8691
2007-03-21 09:30:00,51.73,51.99,51.63,51.9,90111.42061281338,23.9977,24.1183,23.9513,24.0766,90111.4206
2007-03-21 09:35:00,51.9,52.09,51.9,52.07,25208.91364902507,24.0766,24.1647,24.0766,24.1554,25208.9136
2007-03-21 09:40:00,52.07,52.14,52.0,52.1,55292.4791086351,24.1554,24.1879,24.123,24.1694,55292.4791
2007-03-21 09:45:00,52.1,52.12,52.08,52.11,73955.43175487466,24.1694,24.1786,24.1601,24.174,73955.4318
2007-03-21 09:50:00,52.11,52.13,52.0,52.0,39832.86908077994,24.174,24.1833,24.123,24.123,39832.8691
2007-03-21 09:55:00,52.02,52.03,51.93,51.95,26462.395543175488,24.1322,24.1369,24.0905,24.0998,26462.3955
2007-03-21 10:00:00,51.95,51.98,51.93,51.97,34540.38997214485,24.0998,24.1137,24.0905,24.109,34540.39
2007-03-21 10:05:00,51.97,51.98,51.94,51.95,20752.089136490253,24.109,24.1137,24.0951,24.0998,20752.0891
2007-03-21 10:10:00,51.94,51.97,51.93,51.93,32590.529247910865,24.0951,24.109,24.0905,24.0905,32590.5292
2007-03-21 10:15:00,51.93,51.93,51.9,51.9,22005.57103064067,24.0905,24.0905,24.0766,24.0766,22005.571
2007-03-21 10:20:00,51.9,51.91,51.88,51.88,22005.57103064067,24.0766,24.0812,24.0673,24.0673,22005.571
2007-03-21 10:25:00,51.88,51.88,51.83,51.86,26880.22284122563,24.0673,24.0673,24.0441,24.058,26880.2228
2007-03-21 10:30:00,51.87,51.88,51.77,51.8,64066.85236768803,24.0627,24.0673,24.0163,24.0302,64066.8524
2007-03-21 10:35:00,51.79,51.84,51.77,51.8,38857.93871866296,24.0255,24.0487,24.0163,24.0302,38857.9387
2007-03-21 10:40:00,51.81,51.87,51.8,51.86,10027.855153203343,24.0348,24.0627,24.0302,24.058,10027.8552
2007-03-21 10:45:00,51.87,51.88,51.85,51.87,19080.77994428969,24.0627,24.0673,24.0534,24.0627,19080.7799
2007-03-21 10:50:00,51.88,51.91,51.86,51.91,26462.395543175488,24.0673,24.0812,24.058,24.0812,26462.3955
2007-03-21 10:55:00,51.91,51.91,51.9,51.91,32729.80501392758,24.0812,24.0812,24.0766,24.0812,32729.805
2007-03-21 11:00:00,51.9,51.91,51.87,51.88,33844.01114206128,24.0766,24.0812,24.0627,24.0673,33844.0111
2007-03-21 11:05:00,51.88,51.88,51.86,51.87,20891.364902506964,24.0673,24.0673,24.058,24.0627,20891.3649
2007-03-21 11:10:00,51.87,51.88,51.86,51.86,11559.888579387189,24.0627,24.0673,24.058,24.058,11559.8886
2007-03-21 11:15:00,51.87,51.88,51.86,51.86,18523.676880222843,24.0627,24.0673,24.058,24.058,18523.6769
2007-03-21 11:20:00,51.86,51.87,51.86,51.87,36768.802228412256,24.058,24.0627,24.058,24.0627,36768.8022
2007-03-21 11:25:00,51.86,51.87,51.84,51.85,224094.7075208914,24.058,24.0627,24.0487,24.0534,224094.7075
2007-03-21 11:30:00,51.86,51.86,51.83,51.85,25905.29247910864,24.058,24.058,24.0441,24.0534,25905.2925
2007-03-21 11:35:00,51.85,51.85,51.83,51.83,15738.16155988858,24.0534,24.0534,24.0441,24.0441,15738.1616
2007-03-21 11:40:00,51.83,51.85,51.83,51.85,20891.364902506964,24.0441,24.0534,24.0441,24.0534,20891.3649
2007-03-21 11:45:00,51.84,51.85,51.8,51.8,30222.841225626744,24.0487,24.0534,24.0302,24.0302,30222.8412
2007-03-21 11:50:00,51.8,51.82,51.79,51.8,10167.130919220055,24.0302,24.0395,24.0255,24.0302,10167.1309
2007-03-21 11:55:00,51.8,51.81,51.77,51.77,15320.33426183844,24.0302,24.0348,24.0163,24.0163,15320.3343
2007-03-21 12:00:00,51.78,51.79,51.75,51.78,19637.883008356548,24.0209,24.0255,24.007,24.0209,19637.883
2007-03-21 12:05:00,51.78,51.81,51.78,51.81,16573.816155988858,24.0209,24.0348,24.0209,24.0348,16573.8162
2007-03-21 12:10:00,51.82,51.83,51.8,51.8,17130.91922005571,24.0395,24.0441,24.0302,24.0302,17130.9192
2007-03-21 12:15:00,51.8,51.8,51.79,51.79,7242.339832869081,24.0302,24.0302,24.0255,24.0255,7242.3398
2007-03-21 12:20:00,51.79,51.8,51.78,51.78,8356.545961002786,24.0255,24.0302,24.0209,24.0209,8356.546
2007-03-21 12:25:00,51.78,51.78,51.77,51.78,3899.721448467967,24.0209,24.0209,24.0163,24.0209,3899.7214
2007-03-21 12:30:00,51.78,51.79,51.77,51.78,9052.924791086352,24.0209,24.0255,24.0163,24.0209,9052.9248
2007-03-21 12:35:00,51.79,51.79,51.78,51.79,14206.128133704737,24.0255,24.0255,24.0209,24.0255,14206.1281
2007-03-21 12:40:00,51.78,51.79,51.77,51.78,16852.367688022285,24.0209,24.0255,24.0163,24.0209,16852.3677
2007-03-21 12:45:00,51.79,51.79,51.77,51.78,13370.473537604455,24.0255,24.0255,24.0163,24.0209,13370.4735
2007-03-21 12:50:00,51.77,51.78,51.77,51.77,7660.167130919221,24.0163,24.0209,24.0163,24.0163,7660.1671
2007-03-21 12:55:00,51.77,51.77,51.76,51.76,5849.58217270195,24.0163,24.0163,24.0116,24.0116,5849.5822
2007-03-21 13:00:00,51.77,51.8,51.76,51.8,16434.540389972146,24.0163,24.0302,24.0116,24.0302,16434.5404
2007-03-21 13:05:00,51.8,51.86,51.8,51.86,14763.231197771587,24.0302,24.058,24.0302,24.058,14763.2312
2007-03-21 13:10:00,51.86,51.88,51.83,51.84,27855.15320334262,24.058,24.0673,24.0441,24.0487,27855.1532
2007-03-21 13:15:00,51.84,51.85,51.84,51.84,8356.545961002786,24.0487,24.0534,24.0487,24.0487,8356.546
2007-03-21 13:20:00,51.83,51.86,51.83,51.86,6128.133704735376,24.0441,24.058,24.0441,24.058,6128.1337
2007-03-21 13:25:00,51.86,51.87,51.83,51.84,22980.501392757666,24.058,24.0627,24.0441,24.0487,22980.5014
2007-03-21 13:30:00,51.83,51.85,51.83,51.83,8774.373259052925,24.0441,24.0534,24.0441,24.0441,8774.3733
2007-03-21 13:35:00,51.84,51.86,51.83,51.86,6267.40947075209,24.0487,24.058,24.0441,24.058,6267.4095
2007-03-21 13:40:00,51.86,51.88,51.83,51.88,67409.47075208914,24.058,24.0673,24.0441,24.0673,67409.4708
2007-03-21 13:45:00,51.88,51.89,51.83,51.85,32590.529247910865,24.0673,24.0719,24.0441,24.0534,32590.5292
2007-03-21 13:50:00,51.85,51.88,51.84,51.86,146657.3816155989,24.0534,24.0673,24.0487,24.058,146657.3816
2007-03-21 13:55:00,51.86,51.86,51.82,51.83,16295.264623955432,24.058,24.058,24.0395,24.0441,16295.2646
2007-03-21 14:00:00,51.83,51.83,51.81,51.83,8774.373259052925,24.0441,24.0441,24.0348,24.0441,8774.3733
2007-03-21 14:05:00,51.83,51.87,51.81,51.86,19220.05571030641,24.0441,24.0627,24.0348,24.058,19220.0557
2007-03-21 14:10:00,51.88,51.88,51.78,51.78,35793.87186629527,24.0673,24.0673,24.0209,24.0209,35793.8719
2007-03-21 14:15:00,51.78,52.03,51.78,51.85,144986.07242339835,24.0209,24.1369,24.0209,24.0534,144986.0724
2007-03-21 14:20:00,51.88,52.06,51.86,52.06,74373.2590529248,24.0673,24.1508,24.058,24.1508,74373.2591
2007-03-21 14:25:00,52.06,52.16,52.06,52.1,58495.8217270195,24.1508,24.1972,24.1508,24.1694,58495.8217
2007-03-21 14:30:00,52.11,52.13,52.0,52.1,51949.86072423399,24.174,24.1833,24.123,24.1694,51949.8607
2007-03-21 14:35:00,52.09,52.11,52.07,52.11,21169.91643454039,24.1647,24.174,24.1554,24.174,21169.9164
2007-03-21 14:40:00,52.1,52.2,52.09,52.19,48746.51810584959,24.1694,24.2157,24.1647,24.2111,48746.5181
2007-03-21 14:45:00,52.19,52.2,52.16,52.18,42896.93593314764,24.2111,24.2157,24.1972,24.2065,42896.9359
2007-03-21 14:50:00,52.18,52.21,52.18,52.2,55013.92757660167,24.2065,24.2204,24.2065,24.2157,55013.9276
2007-03-21 14:55:00,52.2,52.32,52.19,52.32,67130.91922005572,24.2157,24.2714,24.2111,24.2714,67130.9192
2007-03-21 15:00:00,52.31,52.32,52.23,52.25,71866.29526462396,24.2668,24.2714,24.2297,24.2389,71866.2953
2007-03-21 15:05:00,52.25,52.25,52.18,52.18,38161.55988857939,24.2389,24.2389,24.2065,24.2065,38161.5599
2007-03-21 15:10:00,52.18,52.2,52.09,52.12,47632.31197771588,24.2065,24.2157,24.1647,24.1786,47632.312
2007-03-21 15:15:00,52.12,52.13,52.07,52.07,38857.93871866296,24.1786,24.1833,24.1554,24.1554,38857.9387
2007-03-21 15:20:00,52.07,52.13,52.06,52.08,52506.96378830084,24.1554,24.1833,24.1508,24.1601,52506.9638
2007-03-21 15:25:00,52.1,52.15,52.1,52.14,35236.76880222841,24.1694,24.1925,24.1694,24.1879,35236.7688
2007-03-21 15:30:00,52.16,52.18,52.11,52.16,66991.643454039,24.1972,24.2065,24.174,24.1972,66991.6435
2007-03-21 15:35:00,52.16,52.24,52.16,52.17,50278.55153203343,24.1972,24.2343,24.1972,24.2018,50278.5515
2007-03-21 15:40:00,52.17,52.2,52.15,52.16,51810.58495821728,24.2018,24.2157,24.1925,24.1972,51810.585
2007-03-21 15:45:00,52.17,52.18,52.12,52.13,87047.3537604457,24.2018,24.2065,24.1786,24.1833,87047.3538
2007-03-21 15:50:00,52.13,52.14,52.08,52.11,58774.373259052925,24.1833,24.1879,24.1601,24.174,58774.3733
2007-03-21 15:55:00,52.1,52.15,52.08,52.13,78969.35933147633,24.1694,24.1925,24.1601,24.1833,78969.3593
2007-03-22 09:30:00,52.13,52.21,52.13,52.17,22562.674094707523,24.1833,24.2204,24.1833,24.2018,22562.6741
2007-03-22 09:35:00,52.16,52.2,52.16,52.17,18662.952646239555,24.1972,24.2157,24.1972,24.2018,18662.9526
2007-03-22 09:40:00,52.18,52.18,52.16,52.16,21448.46796657382,24.2065,24.2065,24.1972,24.1972,21448.468
2007-03-22 09:45:00,52.16,52.16,52.14,52.15,27994.42896935933,24.1972,24.1972,24.1879,24.1925,27994.429
2007-03-22 09:50:00,52.16,52.17,52.09,52.09,32311.97771587744,24.1972,24.2018,24.1647,24.1647,32311.9777
2007-03-22 09:55:00,52.08,52.09,51.99,52.0,29108.63509749304,24.1601,24.1647,24.1183,24.123,29108.6351
2007-03-22 10:00:00,51.99,52.01,51.96,52.0,34818.94150417828,24.1183,24.1276,24.1044,24.123,34818.9415
2007-03-22 10:05:00,52.0,52.04,51.98,52.04,26183.844011142064,24.123,24.1415,24.1137,24.1415,26183.844
2007-03-22 10:10:00,52.04,52.09,52.03,52.09,30362.116991643456,24.1415,24.1647,24.1369,24.1647,30362.117
2007-03-22 10:15:00,52.09,52.1,51.98,51.99,52506.96378830084,24.1647,24.1694,24.1137,24.1183,52506.9638
2007-03-22 10:20:00,51.99,51.99,51.92,51.93,29665.73816155989,24.1183,24.1183,24.0858,24.0905,29665.7382
2007-03-22 10:25:00,51.92,51.93,51.86,51.86,31197.771587743733,24.0858,24.0905,24.058,24.058,31197.7716
2007-03-22 10:30:00,51.87,51.92,51.85,51.9,34261.83844011142,24.0627,24.0858,24.0534,24.0766,34261.8384
2007-03-22 10:35:00,51.88,51.98,51.88,51.98,30362.116991643456,24.0673,24.1137,24.0673,24.1137,30362.117
2007-03-22 10:40:00,51.98,52.03,51.97,52.03,38161.55988857939,24.1137,24.1369,24.109,24.1369,38161.5599
2007-03-22 10:45:00,52.02,52.09,52.01,52.07,23537.604456824512,24.1322,24.1647,24.1276,24.1554,23537.6045
2007-03-22 10:50:00,52.07,52.07,52.03,52.04,57520.89136490251,24.1554,24.1554,24.1369,24.1415,57520.8914
2007-03-22 10:55:00,52.04,52.12,52.04,52.08,33008.356545961,24.1415,24.1786,24.1415,24.1601,33008.3565
2007-03-22 11:00:00,52.08,52.11,52.05,52.05,23955.43175487465,24.1601,24.174,24.1462,24.1462,23955.4318
2007-03-22 11:05:00,52.05,52.08,52.05,52.06,15598.885793871868,24.1462,24.1601,24.1462,24.1508,15598.8858
2007-03-22 11:10:00,52.06,52.07,52.03,52.07,62813.37047353761,24.1508,24.1554,24.1369,24.1554,62813.3705
2007-03-22 11:15:00,52.08,52.09,52.05,52.06,20194.9860724234,24.1601,24.1647,24.1462,24.1508,20194.9861
2007-03-22 11:20:00,52.06,52.09,52.06,52.09,6963.788300835655,24.1508,24.1647,24.1508,24.1647,6963.7883
2007-03-22 11:25:00,52.08,52.09,52.06,52.08,8356.545961002786,24.1601,24.1647,24.1508,24.1601,8356.546
2007-03-22 11:30:00,52.08,52.09,52.03,52.03,16991.643454038996,24.1601,24.1647,24.1369,24.1369,16991.6435
2007-03-22 11:35:00,52.03,52.03,51.96,51.98,28133.704735376046,24.1369,24.1369,24.1044,24.1137,28133.7047
2007-03-22 11:40:00,51.97,52.03,51.93,52.03,24233.98328690808,24.109,24.1369,24.0905,24.1369,24233.9833
2007-03-22 11:45:00,52.03,52.04,51.98,51.99,11002.785515320336,24.1369,24.1415,24.1137,24.1183,11002.7855
2007-03-22 11:50:00,51.99,52.01,51.98,52.01,5153.203342618384,24.1183,24.1276,24.1137,24.1276,5153.2033
2007-03-22 11:55:00,52.0,52.04,51.99,52.04,20473.537604456826,24.123,24.1415,24.1183,24.1415,20473.5376
2007-03-22 12:00:00,52.04,52.06,52.02,52.06,9470.752089136491,24.1415,24.1508,24.1322,24.1508,9470.7521
2007-03-22 12:05:00,52.04,52.12,52.04,52.09,11281.337047353762,24.1415,24.1786,24.1415,24.1647,11281.337
2007-03-22 12:10:00,52.11,52.11,52.03,52.03,18245.125348189416,24.174,24.174,24.1369,24.1369,18245.1253
2007-03-22 12:15:00,52.03,52.06,52.03,52.06,6545.961002785516,24.1369,24.1508,24.1369,24.1508,6545.961
2007-03-22 12:20:00,52.06,52.08,52.05,52.08,4596.100278551532,24.1508,24.1601,24.1462,24.1601,4596.1003
2007-03-22 12:25:00,52.08,52.09,52.07,52.08,2924.791086350975,24.1601,24.1647,24.1554,24.1601,2924.7911
2007-03-22 12:30:00,52.09,52.13,52.08,52.08,11559.888579387189,24.1647,24.1833,24.1601,24.1601,11559.8886
2007-03-22 12:35:00,52.09,52.1,52.06,52.06,8774.373259052925,24.1647,24.1694,24.1508,24.1508,8774.3733
2007-03-22 12:40:00,52.07,52.11,52.07,52.11,5013.927576601672,24.1554,24.174,24.1554,24.174,5013.9276
2007-03-22 12:45:00,52.11,52.13,52.08,52.1,10027.855153203343,24.174,24.1833,24.1601,24.1694,10027.8552
2007-03-22 12:50:00,52.11,52.11,52.08,52.1,5013.927576601672,24.174,24.174,24.1601,24.1694,5013.9276
2007-03-22 12:55:00,52.1,52.11,52.08,52.08,4038.99721448468,24.1694,24.174,24.1601,24.1601,4038.9972
2007-03-22 13:00:00,52.08,52.08,52.03,52.05,10167.130919220055,24.1601,24.1601,24.1369,24.1462,10167.1309
2007-03-22 13:05:00,52.04,52.06,52.03,52.04,6685.236768802229,24.1415,24.1508,24.1369,24.1415,6685.2368
2007-03-22 13:10:00,52.05,52.05,52.02,52.03,7242.339832869081,24.1462,24.1462,24.1322,24.1369,7242.3398
2007-03-22 13:15:00,52.03,52.04,52.03,52.03,8635.097493036212,24.1369,24.1415,24.1369,24.1369,8635.0975
2007-03-22 13:20:00,52.03,52.03,52.0,52.0,5013.927576601672,24.1369,24.1369,24.123,24.123,5013.9276
2007-03-22 13:25:00,52.0,52.02,51.97,51.98,15320.33426183844,24.123,24.1322,24.109,24.1137,15320.3343
2007-03-22 13:30:00,51.98,51.98,51.95,51.97,10027.855153203343,24.1137,24.1137,24.0998,24.109,10027.8552
2007-03-22 13:35:00,51.98,51.98,51.9,51.9,29108.63509749304,24.1137,24.1137,24.0766,24.0766,29108.6351
2007-03-22 13:40:00,51.9,51.94,51.88,51.93,37047.35376044569,24.0766,24.0951,24.0673,24.0905,37047.3538
2007-03-22 13:45:00,51.93,51.99,51.93,51.98,6545.961002785516,24.0905,24.1183,24.0905,24.1137,6545.961
2007-03-22 13:50:00,51.98,51.99,51.96,51.97,15459.610027855157,24.1137,24.1183,24.1044,24.109,15459.61
2007-03-22 13:55:00,51.96,51.96,51.93,51.93,42896.93593314764,24.1044,24.1044,24.0905,24.0905,42896.9359
2007-03-22 14:00:00,51.95,51.96,51.94,51.94,26880.22284122563,24.0998,24.1044,24.0951,24.0951,26880.2228
2007-03-22 14:05:00,51.95,51.96,51.94,51.95,34958.21727019499,24.0998,24.1044,24.0951,24.0998,34958.2173
2007-03-22 14:10:00,51.95,51.96,51.94,51.95,17688.022284122562,24.0998,24.1044,24.0951,24.0998,17688.0223
2007-03-22 14:15:00,51.95,51.96,51.94,51.94,31337.04735376045,24.0998,24.1044,24.0951,24.0951,31337.0474
2007-03-22 14:20:00,51.94,51.95,51.9,51.9,60445.68245125349,24.0951,24.0998,24.0766,24.0766,60445.6825
2007-03-22 14:25:00,51.9,51.93,51.89,51.91,30222.841225626744,24.0766,24.0905,24.0719,24.0812,30222.8412
2007-03-22 14:30:00,51.91,51.94,51.9,51.93,34818.94150417828,24.0812,24.0951,24.0766,24.0905,34818.9415
2007-03-22 14:35:00,51.92,51.93,51.9,51.91,52228.41225626741,24.0858,24.0905,24.0766,24.0812,52228.4123
2007-03-22 14:40:00,51.92,51.93,51.9,51.92,44986.072423398335,24.0858,24.0905,24.0766,24.0858,44986.0724
2007-03-22 14:45:00,51.91,51.94,51.9,51.92,44707.5208913649,24.0812,24.0951,24.0766,24.0858,44707.5209
2007-03-22 14:50:00,51.92,51.93,51.9,51.9,29387.186629526463,24.0858,24.0905,24.0766,24.0766,29387.1866
2007-03-22 14:55:00,51.9,51.93,51.9,51.91,28551.532033426185,24.0766,24.0905,24.0766,24.0812,28551.532
2007-03-22 15:00:00,51.91,51.93,51.9,51.9,24791.08635097493,24.0812,24.0905,24.0766,24.0766,24791.0864
2007-03-22 15:05:00,51.91,51.92,51.89,51.89,26323.119777158776,24.0812,24.0858,24.0719,24.0719,26323.1198
2007-03-22 15:10:00,51.9,51.9,51.87,51.88,22841.225626740947,24.0766,24.0766,24.0627,24.0673,22841.2256
2007-03-22 15:15:00,51.88,51.88,51.82,51.84,73119.77715877438,24.0673,24.0673,24.0395,24.0487,73119.7772
2007-03-22 15:20:00,51.84,51.88,51.83,51.84,42896.93593314764,24.0487,24.0673,24.0441,24.0487,42896.9359
2007-03-22 15:25:00,51.84,51.89,51.83,51.89,22841.225626740947,24.0487,24.0719,24.0441,24.0719,22841.2256
2007-03-22 15:30:00,51.89,51.91,51.85,51.86,48746.51810584959,24.0719,24.0812,24.0534,24.058,48746.5181
2007-03-22 15:35:00,51.88,51.9,51.87,51.88,30501.392757660167,24.0673,24.0766,24.0627,24.0673,30501.3928
2007-03-22 15:40:00,51.89,51.91,51.88,51.9,37883.008356545964,24.0719,24.0812,24.0673,24.0766,37883.0084
2007-03-22 15:45:00,51.9,51.91,51.87,51.9,84958.21727019499,24.0766,24.0812,24.0627,24.0766,84958.2173
2007-03-22 15:50:00,51.9,51.94,51.88,51.89,28551.532033426185,24.0766,24.0951,24.0673,24.0719,28551.532
2007-03-22 15:55:00,51.88,51.92,51.85,51.89,50974.930362117,24.0673,24.0858,24.0534,24.0719,50974.9304
2007-03-23 09:30:00,51.97,52.0,51.97,52.0,20334.26183844012,24.109,24.123,24.109,24.123,20334.2618
2007-03-23 09:35:00,51.99,52.06,51.98,52.03,33704.73537604457,24.1183,24.1508,24.1137,24.1369,33704.7354
2007-03-23 09:40:00,52.04,52.05,52.0,52.0,42479.108635097495,24.1415,24.1462,24.123,24.123,42479.1086
2007-03-23 09:45:00,52.0,52.0,51.89,51.9,48050.13927576602,24.123,24.123,24.0719,24.0766,48050.1393
2007-03-23 09:50:00,51.9,51.95,51.88,51.94,12395.543175487466,24.0766,24.0998,24.0673,24.0951,12395.5432
2007-03-23 09:55:00,51.94,51.98,51.88,51.92,27576.601671309192,24.0951,24.1137,24.0673,24.0858,27576.6017
2007-03-23 10:00:00,51.93,52.06,51.93,52.04,69220.0557103064,24.0905,24.1508,24.0905,24.1415,69220.0557
2007-03-23 10:05:00,52.03,52.05,51.96,51.96,49721.44846796658,24.1369,24.1462,24.1044,24.1044,49721.4485
2007-03-23 10:10:00,51.96,52.03,51.94,52.0,19498.60724233984,24.1044,24.1369,24.0951,24.123,19498.6072
2007-03-23 10:15:00,52.0,52.05,52.0,52.03,30362.116991643456,24.123,24.1462,24.123,24.1369,30362.117
2007-03-23 10:20:00,52.03,52.06,52.02,52.06,40807.79944289694,24.1369,24.1508,24.1322,24.1508,40807.7994
2007-03-23 10:25:00,52.05,52.11,52.04,52.09,62256.26740947076,24.1462,24.174,24.1415,24.1647,62256.2674
2007-03-23 10:30:00,52.1,52.12,52.08,52.12,31615.598885793872,24.1694,24.1786,24.1601,24.1786,31615.5989
2007-03-23 10:35:00,52.11,52.2,52.11,52.19,21309.192200557103,24.174,24.2157,24.174,24.2111,21309.1922
2007-03-23 10:40:00,52.2,52.2,52.12,52.16,46378.83008356546,24.2157,24.2157,24.1786,24.1972,46378.8301
2007-03-23 10:45:00,52.16,52.18,52.14,52.16,21866.29526462396,24.1972,24.2065,24.1879,24.1972,21866.2953
2007-03-23 10:50:00,52.16,52.2,52.15,52.16,19777.15877437326,24.1972,24.2157,24.1925,24.1972,19777.1588
2007-03-23 10:55:00,52.16,52.16,52.12,52.16,34540.38997214485,24.1972,24.1972,24.1786,24.1972,34540.39
2007-03-23 11:00:00,52.16,52.18,52.16,52.16,29944.28969359332,24.1972,24.2065,24.1972,24.1972,29944.2897
2007-03-23 11:05:00,52.16,52.21,52.16,52.2,8774.373259052925,24.1972,24.2204,24.1972,24.2157,8774.3733
2007-03-23 11:10:00,52.21,52.22,52.19,52.22,18662.952646239555,24.2204,24.225,24.2111,24.225,18662.9526
2007-03-23 11:15:00,52.22,52.23,52.22,52.23,18941.504178272982,24.225,24.2297,24.225,24.2297,18941.5042
2007-03-23 11:20:00,52.23,52.23,52.21,52.22,16713.091922005573,24.2297,24.2297,24.2204,24.225,16713.0919
2007-03-23 11:25:00,52.23,52.23,52.22,52.23,11281.337047353762,24.2297,24.2297,24.225,24.2297,11281.337
2007-03-23 11:30:00,52.23,52.27,52.23,52.27,18245.125348189416,24.2297,24.2482,24.2297,24.2482,18245.1253
2007-03-23 11:35:00,52.27,52.28,52.26,52.26,24651.810584958217,24.2482,24.2529,24.2436,24.2436,24651.8106
2007-03-23 11:40:00,52.26,52.26,52.22,52.22,17548.74651810585,24.2436,24.2436,24.225,24.225,17548.7465
2007-03-23 11:45:00,52.21,52.26,52.21,52.26,34958.21727019499,24.2204,24.2436,24.2204,24.2436,34958.2173
2007-03-23 11:50:00,52.25,52.26,52.23,52.23,15598.885793871868,24.2389,24.2436,24.2297,24.2297,15598.8858
2007-03-23 11:55:00,52.22,52.23,52.2,52.22,10863.50974930362,24.225,24.2297,24.2157,24.225,10863.5097
2007-03-23 12:00:00,52.22,52.23,52.21,52.21,18384.401114206128,24.225,24.2297,24.2204,24.2204,18384.4011
2007-03-23 12:05:00,52.21,52.28,52.21,52.26,28830.08356545961,24.2204,24.2529,24.2204,24.2436,28830.0836
2007-03-23 12:10:00,52.26,52.26,52.13,52.14,38161.55988857939,24.2436,24.2436,24.1833,24.1879,38161.5599
2007-03-23 12:15:00,52.15,52.2,52.15,52.18,14902.506963788304,24.1925,24.2157,24.1925,24.2065,14902.507
2007-03-23 12:20:00,52.18,52.18,52.17,52.17,6406.6852367688025,24.2065,24.2065,24.2018,24.2018,6406.6852
2007-03-23 12:25:00,52.13,52.18,52.1,52.11,278690.8077994429,24.1833,24.2065,24.1694,24.174,278690.8078
2007-03-23 12:30:00,52.1,52.1,52.06,52.06,16852.367688022285,24.1694,24.1694,24.1508,24.1508,16852.3677
2007-03-23 12:35:00,52.06,52.07,52.02,52.05,22841.225626740947,24.1508,24.1554,24.1322,24.1462,22841.2256
2007-03-23 12:40:00,52.05,52.1,52.04,52.09,9470.752089136491,24.1462,24.1694,24.1415,24.1647,9470.7521
2007-03-23 12:45:00,52.1,52.11,52.09,52.1,6545.961002785516,24.1694,24.174,24.1647,24.1694,6545.961
2007-03-23 12:50:00,52.1,52.1,52.06,52.06,12674.094707520891,24.1694,24.1694,24.1508,24.1508,12674.0947
2007-03-23 12:55:00,52.07,52.09,52.07,52.08,6963.788300835655,24.1554,24.1647,24.1554,24.1601,6963.7883
2007-03-23 13:00:00,52.08,52.12,52.08,52.11,8356.545961002786,24.1601,24.1786,24.1601,24.174,8356.546
2007-03-23 13:05:00,52.11,52.13,52.09,52.11,15459.610027855157,24.174,24.1833,24.1647,24.174,15459.61
2007-03-23 13:10:00,52.11,52.11,52.05,52.05,19080.77994428969,24.174,24.174,24.1462,24.1462,19080.7799
2007-03-23 13:15:00,52.06,52.06,52.03,52.05,8217.270194986073,24.1508,24.1508,24.1369,24.1462,8217.2702
2007-03-23 13:20:00,52.04,52.06,52.0,52.01,16852.367688022285,24.1415,24.1508,24.123,24.1276,16852.3677
2007-03-23 13:25:00,52.0,52.02,52.0,52.0,12534.81894150418,24.123,24.1322,24.123,24.123,12534.8189
2007-03-23 13:30:00,52.0,52.0,51.95,51.98,26183.844011142064,24.123,24.123,24.0998,24.1137,26183.844
2007-03-23 13:35:00,51.98,52.01,51.95,51.99,24512.534818941505,24.1137,24.1276,24.0998,24.1183,24512.5348
2007-03-23 13:40:00,51.99,51.99,51.98,51.98,9470.752089136491,24.1183,24.1183,24.1137,24.1137,9470.7521
2007-03-23 13:45:00,51.98,52.0,51.97,51.98,20473.537604456826,24.1137,24.123,24.109,24.1137,20473.5376
2007-03-23 13:50:00,51.98,51.98,51.97,51.97,13370.473537604455,24.1137,24.1137,24.109,24.109,13370.4735
2007-03-23 13:55:00,51.98,51.98,51.96,51.98,9470.752089136491,24.1137,24.1137,24.1044,24.1137,9470.7521
2007-03-23 14:00:00,51.98,51.99,51.95,51.97,18662.952646239555,24.1137,24.1183,24.0998,24.109,18662.9526
2007-03-23 14:05:00,51.97,52.0,51.97,52.0,6824.512534818942,24.109,24.123,24.109,24.123,6824.5125
2007-03-23 14:10:00,52.0,52.05,52.0,52.04,12813.370473537603,24.123,24.1462,24.123,24.1415,12813.3705
2007-03-23 14:15:00,52.04,52.05,52.03,52.04,19220.05571030641,24.1415,24.1462,24.1369,24.1415,19220.0557
2007-03-23 14:20:00,52.04,52.06,52.03,52.04,18105.849582172705,24.1415,24.1508,24.1369,24.1415,18105.8496
2007-03-23 14:25:00,52.05,52.05,52.04,52.04,8913.649025069639,24.1462,24.1462,24.1415,24.1415,8913.649
2007-03-23 14:30:00,52.04,52.08,52.04,52.06,23676.880222841228,24.1415,24.1601,24.1415,24.1508,23676.8802
2007-03-23 14:35:00,52.06,52.08,52.05,52.06,25348.189415041783,24.1508,24.1601,24.1462,24.1508,25348.1894
2007-03-23 14:40:00,52.06,52.06,51.98,52.0,58217.27019498608,24.1508,24.1508,24.1137,24.123,58217.2702
2007-03-23 14:45:00,52.0,52.02,52.0,52.02,8077.994428969359,24.123,24.1322,24.123,24.1322,8077.9944
2007-03-23 14:50:00,52.02,52.03,52.0,52.02,11281.337047353762,24.1322,24.1369,24.123,24.1322,11281.337
2007-03-23 14:55:00,52.02,52.04,52.0,52.0,20752.089136490253,24.1322,24.1415,24.123,24.123,20752.0891
2007-03-23 15:00:00,52.0,52.03,51.99,52.03,14902.506963788304,24.123,24.1369,24.1183,24.1369,14902.507
2007-03-23 15:05:00,52.03,52.04,52.03,52.03,53481.89415041783,24.1369,24.1415,24.1369,24.1369,53481.8942
2007-03-23 15:10:00,52.04,52.06,52.04,52.06,9888.57938718663,24.1415,24.1508,24.1415,24.1508,9888.5794
2007-03-23 15:15:00,52.06,52.06,52.02,52.06,17409.47075208914,24.1508,24.1508,24.1322,24.1508,17409.4708
2007-03-23 15:20:00,52.06,52.07,52.04,52.04,8495.821727019498,24.1508,24.1554,24.1415,24.1415,8495.8217
2007-03-23 15:25:00,52.06,52.07,52.01,52.04,56685.23676880224,24.1508,24.1554,24.1276,24.1415,56685.2368
2007-03-23 15:30:00,52.03,52.04,51.99,52.03,13091.922005571032,24.1369,24.1415,24.1183,24.1369,13091.922
2007-03-23 15:35:00,52.04,52.07,52.04,52.05,42618.38440111421,24.1415,24.1554,24.1415,24.1462,42618.3844
2007-03-23 15:40:00,52.05,52.05,52.0,52.0,25626.74094707521,24.1462,24.1462,24.123,24.123,25626.7409
2007-03-23 15:45:00,52.0,52.02,52.0,52.01,30919.22005571031,24.123,24.1322,24.123,24.1276,30919.2201
2007-03-23 15:50:00,52.01,52.03,52.0,52.03,27158.774373259053,24.1276,24.1369,24.123,24.1369,27158.7744
2007-03-23 15:55:00,52.03,52.33,52.01,52.02,46796.6573816156,24.1369,24.276,24.1276,24.1322,46796.6574
2007-03-26 09:30:00,51.79,51.88,51.79,51.84,41364.902506963794,24.0255,24.0673,24.0255,24.0487,41364.9025
2007-03-26 09:35:00,51.84,51.91,51.77,51.8,45403.89972144847,24.0487,24.0812,24.0163,24.0302,45403.8997
2007-03-26 09:40:00,51.8,51.83,51.7,51.71,27158.774373259053,24.0302,24.0441,23.9838,23.9884,27158.7744
2007-03-26 09:45:00,51.71,51.85,51.71,51.85,90807.79944289694,23.9884,24.0534,23.9884,24.0534,90807.7994
2007-03-26 09:50:00,51.83,51.94,51.83,51.9,20334.26183844012,24.0441,24.0951,24.0441,24.0766,20334.2618
2007-03-26 09:55:00,51.9,51.95,51.9,51.94,20752.089136490253,24.0766,24.0998,24.0766,24.0951,20752.0891
2007-03-26 10:00:00,51.93,51.93,51.58,51.67,113788.3008356546,24.0905,24.0905,23.9281,23.9699,113788.3008
2007-03-26 10:05:00,51.69,51.7,51.53,51.59,58077.99442896936,23.9792,23.9838,23.9049,23.9328,58077.9944
2007-03-26 10:10:00,51.61,51.67,51.56,51.63,31615.598885793872,23.942,23.9699,23.9188,23.9513,31615.5989
2007-03-26 10:15:00,51.63,51.67,51.58,51.65,22562.674094707523,23.9513,23.9699,23.9281,23.9606,22562.6741
2007-03-26 10:20:00,51.64,51.73,51.43,51.43,55988.85793871867,23.956,23.9977,23.8585,23.8585,55988.8579
2007-03-26 10:25:00,51.43,51.62,51.41,51.53,28551.532033426185,23.8585,23.9467,23.8493,23.9049,28551.532
2007-03-26 10:30:00,51.52,51.6,51.5,51.58,28133.704735376046,23.9003,23.9374,23.891,23.9281,28133.7047
2007-03-26 10:35:00,51.59,51.62,51.57,51.62,13649.025069637884,23.9328,23.9467,23.9235,23.9467,13649.0251
2007-03-26 10:40:00,51.62,51.65,51.57,51.57,31476.32311977716,23.9467,23.9606,23.9235,23.9235,31476.3231
2007-03-26 10:45:00,51.57,51.63,51.57,51.63,15181.058495821728,23.9235,23.9513,23.9235,23.9513,15181.0585
2007-03-26 10:50:00,51.62,51.65,51.6,51.65,17130.91922005571,23.9467,23.9606,23.9374,23.9606,17130.9192
2007-03-26 10:55:00,51.65,51.66,51.64,51.65,21727.01949860724,23.9606,23.9652,23.956,23.9606,21727.0195
2007-03-26 11:00:00,51.65,51.67,51.62,51.62,41225.62674094708,23.9606,23.9699,23.9467,23.9467,41225.6267
2007-03-26 11:05:00,51.62,51.71,51.62,51.71,14345.403899721448,23.9467,23.9884,23.9467,23.9884,14345.4039
2007-03-26 11:10:00,51.71,51.74,51.68,51.68,35654.596100278555,23.9884,24.0023,23.9745,23.9745,35654.5961
2007-03-26 11:15:00,51.68,51.71,51.68,51.7,13788.300835654596,23.9745,23.9884,23.9745,23.9838,13788.3008
2007-03-26 11:20:00,51.7,51.75,51.69,51.75,20473.537604456826,23.9838,24.007,23.9792,24.007,20473.5376
2007-03-26 11:25:00,51.75,51.77,51.74,51.77,10863.50974930362,24.007,24.0163,24.0023,24.0163,10863.5097
2007-03-26 11:30:00,51.78,51.82,51.78,51.8,78551.53203342619,24.0209,24.0395,24.0209,24.0302,78551.532
2007-03-26 11:35:00,51.8,51.88,51.8,51.88,28690.807799442897,24.0302,24.0673,24.0302,24.0673,28690.8078
2007-03-26 11:40:00,51.88,51.9,51.87,51.9,10724.23398328691,24.0673,24.0766,24.0627,24.0766,10724.234
2007-03-26 11:45:00,51.9,51.93,51.9,51.9,21727.01949860724,24.0766,24.0905,24.0766,24.0766,21727.0195
2007-03-26 11:50:00,51.9,51.9,51.87,51.89,18105.849582172705,24.0766,24.0766,24.0627,24.0719,18105.8496
2007-03-26 11:55:00,51.89,51.9,51.88,51.89,13091.922005571032,24.0719,24.0766,24.0673,24.0719,13091.922
2007-03-26 12:00:00,51.88,51.89,51.88,51.88,10167.130919220055,24.0673,24.0719,24.0673,24.0673,10167.1309
2007-03-26 12:05:00,51.89,51.93,51.89,51.92,20612.813370473537,24.0719,24.0905,24.0719,24.0858,20612.8134
2007-03-26 12:10:00,51.93,51.94,51.92,51.94,26044.56824512535,24.0905,24.0951,24.0858,24.0951,26044.5682
2007-03-26 12:15:00,51.93,51.93,51.9,51.9,13649.025069637884,24.0905,24.0905,24.0766,24.0766,13649.0251
2007-03-26 12:20:00,51.91,51.95,51.91,51.94,21030.64066852368,24.0812,24.0998,24.0812,24.0951,21030.6407
2007-03-26 12:25:00,51.94,51.98,51.94,51.96,12395.543175487466,24.0951,24.1137,24.0951,24.1044,12395.5432
2007-03-26 12:30:00,51.96,51.96,51.94,51.94,15041.782729805014,24.1044,24.1044,24.0951,24.0951,15041.7827
2007-03-26 12:35:00,51.95,51.98,51.95,51.96,16573.816155988858,24.0998,24.1137,24.0998,24.1044,16573.8162
2007-03-26 12:40:00,51.95,51.95,51.94,51.94,10027.855153203343,24.0998,24.0998,24.0951,24.0951,10027.8552
2007-03-26 12:45:00,51.94,52.0,51.93,51.98,15041.782729805014,24.0951,24.123,24.0905,24.1137,15041.7827
2007-03-26 12:50:00,51.98,51.98,51.96,51.96,9749.303621169916,24.1137,24.1137,24.1044,24.1044,9749.3036
2007-03-26 12:55:00,51.96,51.97,51.93,51.93,12813.370473537603,24.1044,24.109,24.0905,24.0905,12813.3705
2007-03-26 13:00:00,51.93,51.94,51.93,51.93,5153.203342618384,24.0905,24.0951,24.0905,24.0905,5153.2033
2007-03-26 13:05:00,51.93,51.93,51.88,51.88,22562.674094707523,24.0905,24.0905,24.0673,24.0673,22562.6741
2007-03-26 13:10:00,51.88,51.9,51.87,51.88,13509.74930362117,24.0673,24.0766,24.0627,24.0673,13509.7493
2007-03-26 13:15:00,51.88,51.88,51.85,51.85,7520.891364902507,24.0673,24.0673,24.0534,24.0534,7520.8914
2007-03-26 13:20:00,51.85,51.85,51.83,51.84,14763.231197771587,24.0534,24.0534,24.0441,24.0487,14763.2312
2007-03-26 13:25:00,51.84,51.85,51.82,51.83,15877.437325905294,24.0487,24.0534,24.0395,24.0441,15877.4373
2007-03-26 13:30:00,51.83,51.9,51.83,51.89,22841.225626740947,24.0441,24.0766,24.0441,24.0719,22841.2256
2007-03-26 13:35:00,51.89,51.9,51.89,51.9,16573.816155988858,24.0719,24.0766,24.0719,24.0766,16573.8162
2007-03-26 13:40:00,51.9,51.91,51.89,51.9,14484.679665738162,24.0766,24.0812,24.0719,24.0766,14484.6797
2007-03-26 13:45:00,51.9,51.92,51.88,51.89,15738.16155988858,24.0766,24.0858,24.0673,24.0719,15738.1616
2007-03-26 13:50:00,51.88,51.88,51.85,51.87,17270.194986072423,24.0673,24.0673,24.0534,24.0627,17270.195
2007-03-26 13:55:00,51.87,51.9,51.87,51.9,7938.718662952647,24.0627,24.0766,24.0627,24.0766,7938.7187
2007-03-26 14:00:00,51.9,52.0,51.9,52.0,28969.359331476324,24.0766,24.123,24.0766,24.123,28969.3593
2007-03-26 14:05:00,52.0,52.01,52.0,52.0,18245.125348189416,24.123,24.1276,24.123,24.123,18245.1253
2007-03-26 14:10:00,52.01,52.04,52.0,52.03,19916.43454038997,24.1276,24.1415,24.123,24.1369,19916.4345
2007-03-26 14:15:00,52.03,52.05,52.03,52.04,24233.98328690808,24.1369,24.1462,24.1369,24.1415,24233.9833
2007-03-26 14:20:00,52.03,52.04,51.99,51.99,25069.63788300836,24.1369,24.1415,24.1183,24.1183,25069.6379
2007-03-26 14:25:00,51.99,52.03,51.99,52.03,12534.81894150418,24.1183,24.1369,24.1183,24.1369,12534.8189
2007-03-26 14:30:00,52.03,52.03,52.01,52.01,18523.676880222843,24.1369,24.1369,24.1276,24.1276,18523.6769
2007-03-26 14:35:00,52.01,52.02,52.0,52.01,19220.05571030641,24.1276,24.1322,24.123,24.1276,19220.0557
2007-03-26 14:40:00,52.0,52.03,52.0,52.02,15459.610027855157,24.123,24.1369,24.123,24.1322,15459.61
2007-03-26 14:45:00,52.02,52.03,52.01,52.01,13370.473537604455,24.1322,24.1369,24.1276,24.1276,13370.4735
2007-03-26 14:50:00,52.01,52.02,52.0,52.0,16573.816155988858,24.1276,24.1322,24.123,24.123,16573.8162
2007-03-26 14:55:00,52.0,52.0,51.93,51.95,45682.45125348189,24.123,24.123,24.0905,24.0998,45682.4513
2007-03-26 15:00:00,51.96,52.0,51.95,52.0,17409.47075208914,24.1044,24.123,24.0998,24.123,17409.4708
2007-03-26 15:05:00,52.0,52.0,51.99,52.0,11838.440111420614,24.123,24.123,24.1183,24.123,11838.4401
2007-03-26 15:10:00,52.0,52.01,51.99,52.0,19637.883008356548,24.123,24.1276,24.1183,24.123,19637.883
2007-03-26 15:15:00,51.99,52.03,51.99,52.03,11838.440111420614,24.1183,24.1369,24.1183,24.1369,11838.4401
2007-03-26 15:20:00,52.02,52.04,52.02,52.04,22284.122562674096,24.1322,24.1415,24.1322,24.1415,22284.1226
2007-03-26 15:25:00,52.04,52.07,52.03,52.07,39554.31754874652,24.1415,24.1554,24.1369,24.1554,39554.3175
2007-03-26 15:30:00,52.07,52.18,52.07,52.17,26044.56824512535,24.1554,24.2065,24.1554,24.2018,26044.5682
2007-03-26 15:35:00,52.17,52.18,52.13,52.16,38718.66295264624,24.2018,24.2065,24.1833,24.1972,38718.663
2007-03-26 15:40:00,52.17,52.3,52.17,52.26,99303.62116991644,24.2018,24.2621,24.2018,24.2436,99303.6212
2007-03-26 15:45:00,52.26,52.32,52.22,52.32,57660.16713091922,24.2436,24.2714,24.225,24.2714,57660.1671
2007-03-26 15:50:00,52.31,52.31,52.19,52.26,45125.34818941505,24.2668,24.2668,24.2111,24.2436,45125.3482
2007-03-26 15:55:00,52.25,52.28,52.24,52.26,53760.44568245126,24.2389,24.2529,24.2343,24.2436,53760.4457
2007-03-27 09:30:00,51.96,52.02,51.96,52.0,40111.420612813374,24.1044,24.1322,24.1044,24.123,40111.4206
2007-03-27 09:35:00,52.0,52.13,52.0,52.12,23816.15598885794,24.123,24.1833,24.123,24.1786,23816.156
2007-03-27 09:40:00,52.12,52.16,52.08,52.16,38300.8356545961,24.1786,24.1972,24.1601,24.1972,38300.8357
2007-03-27 09:45:00,52.16,52.18,52.15,52.16,24233.98328690808,24.1972,24.2065,24.1925,24.1972,24233.9833
2007-03-27 09:50:00,52.17,52.18,52.09,52.11,40250.696378830085,24.2018,24.2065,24.1647,24.174,40250.6964
2007-03-27 09:55:00,52.12,52.13,52.1,52.1,33704.73537604457,24.1786,24.1833,24.1694,24.1694,33704.7354
2007-03-27 10:00:00,52.1,52.18,52.08,52.13,160863.50974930363,24.1694,24.2065,24.1601,24.1833,160863.5097
2007-03-27 10:05:00,52.13,52.13,52.06,52.07,31476.32311977716,24.1833,24.1833,24.1508,24.1554,31476.3231
2007-03-27 10:10:00,52.06,52.06,51.98,51.98,27298.05013927577,24.1508,24.1508,24.1137,24.1137,27298.0501
2007-03-27 10:15:00,51.99,52.02,51.9,51.9,48189.41504178273,24.1183,24.1322,24.0766,24.0766,48189.415
2007-03-27 10:20:00,51.9,51.92,51.84,51.9,30083.56545961003,24.0766,24.0858,24.0487,24.0766,30083.5655
2007-03-27 10:25:00,51.89,51.9,51.83,51.83,20194.9860724234,24.0719,24.0766,24.0441,24.0441,20194.9861
2007-03-27 10:30:00,51.83,51.85,51.8,51.83,32869.08077994429,24.0441,24.0534,24.0302,24.0441,32869.0808
2007-03-27 10:35:00,51.83,51.88,51.83,51.86,21866.29526462396,24.0441,24.0673,24.0441,24.058,21866.2953
2007-03-27 10:40:00,51.87,51.88,51.83,51.86,27576.601671309192,24.0627,24.0673,24.0441,24.058,27576.6017
2007-03-27 10:45:00,51.88,51.89,51.85,51.85,30640.668523676883,24.0673,24.0719,24.0534,24.0534,30640.6685
2007-03-27 10:50:00,51.86,51.88,51.85,51.88,24094.707520891367,24.058,24.0673,24.0534,24.0673,24094.7075
2007-03-27 10:55:00,51.88,51.88,51.87,51.88,18662.952646239555,24.0673,24.0673,24.0627,24.0673,18662.9526
2007-03-27 11:00:00,51.87,51.87,51.78,51.81,34679.66573816156,24.0627,24.0627,24.0209,24.0348,34679.6657
2007-03-27 11:05:00,51.8,51.81,51.75,51.75,25208.91364902507,24.0302,24.0348,24.007,24.007,25208.9136
2007-03-27 11:10:00,51.75,51.75,51.69,51.7,55988.85793871867,24.007,24.007,23.9792,23.9838,55988.8579
2007-03-27 11:15:00,51.7,51.8,51.7,51.8,22284.122562674096,23.9838,24.0302,23.9838,24.0302,22284.1226
2007-03-27 11:20:00,51.8,51.8,51.76,51.77,32033.42618384401,24.0302,24.0302,24.0116,24.0163,32033.4262
2007-03-27 11:25:00,51.77,51.78,51.77,51.78,17409.47075208914,24.0163,24.0209,24.0163,24.0209,17409.4708
2007-03-27 11:30:00,51.79,51.84,51.77,51.84,27855.15320334262,24.0255,24.0487,24.0163,24.0487,27855.1532
2007-03-27 11:35:00,51.85,51.92,51.85,51.92,17130.91922005571,24.0534,24.0858,24.0534,24.0858,17130.9192
2007-03-27 11:40:00,51.91,51.98,51.91,51.98,32869.08077994429,24.0812,24.1137,24.0812,24.1137,32869.0808
2007-03-27 11:45:00,51.97,52.0,51.97,52.0,27576.601671309192,24.109,24.123,24.109,24.123,27576.6017
2007-03-27 11:50:00,52.0,52.08,52.0,52.06,39415.04178272981,24.123,24.1601,24.123,24.1508,39415.0418
2007-03-27 11:55:00,52.06,52.08,52.05,52.08,21866.29526462396,24.1508,24.1601,24.1462,24.1601,21866.2953
2007-03-27 12:00:00,52.08,52.08,52.04,52.06,39415.04178272981,24.1601,24.1601,24.1415,24.1508,39415.0418
2007-03-27 12:05:00,52.05,52.09,52.05,52.09,22423.398328690808,24.1462,24.1647,24.1462,24.1647,22423.3983
2007-03-27 12:10:00,52.09,52.11,52.09,52.11,15877.437325905294,24.1647,24.174,24.1647,24.174,15877.4373
2007-03-27 12:15:00,52.11,52.13,52.11,52.11,21309.192200557103,24.174,24.1833,24.174,24.174,21309.1922
2007-03-27 12:20:00,52.11,52.11,52.11,52.11,10306.406685236769,24.174,24.174,24.174,24.174,10306.4067
2007-03-27 12:25:00,52.11,52.13,52.11,52.13,16713.091922005573,24.174,24.1833,24.174,24.1833,16713.0919
2007-03-27 12:30:00,52.13,52.18,52.13,52.18,25069.63788300836,24.1833,24.2065,24.1833,24.2065,25069.6379
2007-03-27 12:35:00,52.18,52.21,52.18,52.21,17966.57381615599,24.2065,24.2204,24.2065,24.2204,17966.5738
2007-03-27 12:40:00,52.21,52.22,52.2,52.21,31058.49582172702,24.2204,24.225,24.2157,24.2204,31058.4958
2007-03-27 12:45:00,52.21,52.21,52.17,52.18,19080.77994428969,24.2204,24.2204,24.2018,24.2065,19080.7799
2007-03-27 12:50:00,52.17,52.2,52.17,52.19,20194.9860724234,24.2018,24.2157,24.2018,24.2111,20194.9861
2007-03-27 12:55:00,52.19,52.19,52.15,52.15,20473.537604456826,24.2111,24.2111,24.1925,24.1925,20473.5376
2007-03-27 13:00:00,52.16,52.2,52.15,52.2,23259.05292479109,24.1972,24.2157,24.1925,24.2157,23259.0529
2007-03-27 13:05:00,52.2,52.21,52.19,52.2,20055.710306406687,24.2157,24.2204,24.2111,24.2157,20055.7103
2007-03-27 13:10:00,52.2,52.2,52.18,52.18,14066.852367688023,24.2157,24.2157,24.2065,24.2065,14066.8524
2007-03-27 13:15:00,52.18,52.18,52.17,52.17,14206.128133704737,24.2065,24.2065,24.2018,24.2018,14206.1281
2007-03-27 13:20:00,52.17,52.18,52.16,52.16,12952.64623955432,24.2018,24.2065,24.1972,24.1972,12952.6462
2007-03-27 13:25:00,52.16,52.16,52.11,52.11,19498.60724233984,24.1972,24.1972,24.174,24.174,19498.6072
2007-03-27 13:30:00,52.12,52.12,52.06,52.08,17688.022284122562,24.1786,24.1786,24.1508,24.1601,17688.0223
2007-03-27 13:35:00,52.08,52.09,52.08,52.09,9610.027855153205,24.1601,24.1647,24.1601,24.1647,9610.0279
2007-03-27 13:40:00,52.08,52.09,52.08,52.08,16155.98885793872,24.1601,24.1647,24.1601,24.1601,16155.9889
2007-03-27 13:45:00,52.08,52.13,52.08,52.12,16573.816155988858,24.1601,24.1833,24.1601,24.1786,16573.8162
2007-03-27 13:50:00,52.13,52.16,52.13,52.16,18802.228412256267,24.1833,24.1972,24.1833,24.1972,18802.2284
2007-03-27 13:55:00,52.16,52.16,52.08,52.08,31615.598885793872,24.1972,24.1972,24.1601,24.1601,31615.5989
2007-03-27 14:00:00,52.08,52.09,52.05,52.05,28272.98050139276,24.1601,24.1647,24.1462,24.1462,28272.9805
2007-03-27 14:05:00,52.05,52.06,52.01,52.01,17270.194986072423,24.1462,24.1508,24.1276,24.1276,17270.195
2007-03-27 14:10:00,52.0,52.02,52.0,52.02,24512.534818941505,24.123,24.1322,24.123,24.1322,24512.5348
2007-03-27 14:15:00,52.02,52.05,52.01,52.03,23537.604456824512,24.1322,24.1462,24.1276,24.1369,23537.6045
2007-03-27 14:20:00,52.04,52.08,52.04,52.06,16295.264623955432,24.1415,24.1601,24.1415,24.1508,16295.2646
2007-03-27 14:25:00,52.05,52.06,52.03,52.03,24512.534818941505,24.1462,24.1508,24.1369,24.1369,24512.5348
2007-03-27 14:30:00,52.03,52.04,51.97,52.04,31615.598885793872,24.1369,24.1415,24.109,24.1415,31615.5989
2007-03-27 14:35:00,52.04,52.1,52.04,52.1,12534.81894150418,24.1415,24.1694,24.1415,24.1694,12534.8189
2007-03-27 14:40:00,52.08,52.11,52.08,52.11,10167.130919220055,24.1601,24.174,24.1601,24.174,10167.1309
2007-03-27 14:45:00,52.11,52.13,52.06,52.11,47493.03621169917,24.174,24.1833,24.1508,24.174,47493.0362
2007-03-27 14:50:00,52.11,52.13,52.08,52.12,16991.643454038996,24.174,24.1833,24.1601,24.1786,16991.6435
2007-03-27 14:55:00,52.11,52.19,52.11,52.19,23259.05292479109,24.174,24.2111,24.174,24.2111,23259.0529
2007-03-27 15:00:00,52.19,52.19,52.18,52.18,12256.267409470753,24.2111,24.2111,24.2065,24.2065,12256.2674
2007-03-27 15:05:00,52.18,52.18,52.15,52.16,21866.29526462396,24.2065,24.2065,24.1925,24.1972,21866.2953
2007-03-27 15:10:00,52.18,52.18,52.17,52.18,7381.615598885794,24.2065,24.2065,24.2018,24.2065,7381.6156
2007-03-27 15:15:00,52.18,52.18,52.18,52.18,10724.23398328691,24.2065,24.2065,24.2065,24.2065,10724.234
2007-03-27 15:20:00,52.18,52.18,52.16,52.16,21448.46796657382,24.2065,24.2065,24.1972,24.1972,21448.468
2007-03-27 15:25:00,52.16,52.17,52.16,52.16,12534.81894150418,24.1972,24.2018,24.1972,24.1972,12534.8189
2007-03-27 15:30:00,52.16,52.21,52.16,52.21,27715.877437325908,24.1972,24.2204,24.1972,24.2204,27715.8774
2007-03-27 15:35:00,52.21,52.21,52.2,52.2,17409.47075208914,24.2204,24.2204,24.2157,24.2157,17409.4708
2007-03-27 15:40:00,52.2,52.2,52.16,52.17,21727.01949860724,24.2157,24.2157,24.1972,24.2018,21727.0195
2007-03-27 15:45:00,52.16,52.17,52.13,52.13,25487.4651810585,24.1972,24.2018,24.1833,24.1833,25487.4652
2007-03-27 15:50:00,52.13,52.13,52.07,52.08,24233.98328690808,24.1833,24.1833,24.1554,24.1601,24233.9833
2007-03-27 15:55:00,52.08,52.14,52.08,52.11,33983.28690807799,24.1601,24.1879,24.1601,24.174,33983.2869
2007-03-28 09:30:00,51.85,52.06,51.77,52.0,41922.00557103064,24.0835,24.181,24.0463,24.1532,41922.0056
2007-03-28 09:35:00,51.98,51.98,51.88,51.92,11838.440111420614,24.1439,24.1439,24.0974,24.116,11838.4401
2007-03-28 09:40:00,51.91,51.99,51.88,51.88,34122.56267409471,24.1114,24.1485,24.0974,24.0974,34122.5627
2007-03-28 09:45:00,51.88,51.92,51.85,51.91,32869.08077994429,24.0974,24.116,24.0835,24.1114,32869.0808
2007-03-28 09:50:00,51.93,51.93,51.88,51.88,21448.46796657382,24.1206,24.1206,24.0974,24.0974,21448.468
2007-03-28 09:55:00,51.88,51.93,51.88,51.9,15459.610027855157,24.0974,24.1206,24.0974,24.1067,15459.61
2007-03-28 10:00:00,51.9,51.91,51.88,51.89,62534.818941504185,24.1067,24.1114,24.0974,24.1021,62534.8189
2007-03-28 10:05:00,51.89,51.91,51.88,51.88,59610.02785515321,24.1021,24.1114,24.0974,24.0974,59610.0279
2007-03-28 10:10:00,51.92,51.92,51.88,51.88,29805.013927576605,24.116,24.116,24.0974,24.0974,29805.0139
2007-03-28 10:15:00,51.88,51.9,51.84,51.85,32869.08077994429,24.0974,24.1067,24.0788,24.0835,32869.0808
2007-03-28 10:20:00,51.84,51.84,51.75,51.77,39275.766016713096,24.0788,24.0788,24.037,24.0463,39275.766
2007-03-28 10:25:00,51.77,51.77,51.71,51.72,20612.813370473537,24.0463,24.0463,24.0185,24.0231,20612.8134
2007-03-28 10:30:00,51.72,51.72,51.55,51.57,51532.03342618384,24.0231,24.0231,23.9441,23.9534,51532.0334
2007-03-28 10:35:00,51.56,51.72,51.55,51.68,27019.49860724234,23.9488,24.0231,23.9441,24.0045,27019.4986
2007-03-28 10:40:00,51.7,51.7,51.63,51.63,26462.395543175488,24.0138,24.0138,23.9813,23.9813,26462.3955
2007-03-28 10:45:00,51.63,51.63,51.56,51.6,27576.601671309192,23.9813,23.9813,23.9488,23.9674,27576.6017
2007-03-28 10:50:00,51.61,51.7,51.61,51.68,27715.877437325908,23.972,24.0138,23.972,24.0045,27715.8774
2007-03-28 10:55:00,51.7,51.8,51.69,51.79,22423.398328690808,24.0138,24.0603,24.0092,24.0556,22423.3983
2007-03-28 11:00:00,51.78,51.79,51.76,51.77,12534.81894150418,24.051,24.0556,24.0417,24.0463,12534.8189
2007-03-28 11:05:00,51.78,51.87,51.78,51.84,15738.16155988858,24.051,24.0928,24.051,24.0788,15738.1616
2007-03-28 11:10:00,51.84,51.87,51.8,51.8,21727.01949860724,24.0788,24.0928,24.0603,24.0603,21727.0195
2007-03-28 11:15:00,51.8,51.83,51.8,51.82,13231.197771587744,24.0603,24.0742,24.0603,24.0696,13231.1978
2007-03-28 11:20:00,51.8,51.8,51.68,51.69,21448.46796657382,24.0603,24.0603,24.0045,24.0092,21448.468
2007-03-28 11:25:00,51.7,51.7,51.58,51.6,27576.601671309192,24.0138,24.0138,23.9581,23.9674,27576.6017
2007-03-28 11:30:00,51.61,51.64,51.6,51.61,15598.885793871868,23.972,23.9859,23.9674,23.972,15598.8858
2007-03-28 11:35:00,51.61,51.62,51.6,51.61,17827.298050139278,23.972,23.9767,23.9674,23.972,17827.2981
2007-03-28 11:40:00,51.61,51.66,51.61,51.65,18802.228412256267,23.972,23.9952,23.972,23.9906,18802.2284
2007-03-28 11:45:00,51.64,51.67,51.63,51.67,15459.610027855157,23.9859,23.9999,23.9813,23.9999,15459.61
2007-03-28 11:50:00,51.67,51.67,51.65,51.65,14902.506963788304,23.9999,23.9999,23.9906,23.9906,14902.507
2007-03-28 11:55:00,51.65,51.67,51.64,51.66,12952.64623955432,23.9906,23.9999,23.9859,23.9952,12952.6462
2007-03-28 12:00:00,51.67,51.73,51.65,51.73,31337.04735376045,23.9999,24.0278,23.9906,24.0278,31337.0474
2007-03-28 12:05:00,51.71,51.76,51.68,51.68,39693.59331476323,24.0185,24.0417,24.0045,24.0045,39693.5933
2007-03-28 12:10:00,51.68,51.73,51.61,51.65,91643.45403899722,24.0045,24.0278,23.972,23.9906,91643.454
2007-03-28 12:15:00,51.65,51.72,51.62,51.7,75766.01671309193,23.9906,24.0231,23.9767,24.0138,75766.0167
2007-03-28 12:20:00,51.7,51.77,51.66,51.68,50417.82729805014,24.0138,24.0463,23.9952,24.0045,50417.8273
2007-03-28 12:25:00,51.68,51.7,51.62,51.62,26044.56824512535,24.0045,24.0138,23.9767,23.9767,26044.5682
2007-03-28 12:30:00,51.62,51.68,51.62,51.65,20891.364902506964,23.9767,24.0045,23.9767,23.9906,20891.3649
2007-03-28 12:35:00,51.65,51.69,51.65,51.69,9192.200557103064,23.9906,24.0092,23.9906,24.0092,9192.2006
2007-03-28 12:40:00,51.7,51.7,51.65,51.67,16852.367688022285,24.0138,24.0138,23.9906,23.9999,16852.3677
2007-03-28 12:45:00,51.68,51.7,51.67,51.67,8635.097493036212,24.0045,24.0138,23.9999,23.9999,8635.0975
2007-03-28 12:50:00,51.67,51.68,51.65,51.68,16434.540389972146,23.9999,24.0045,23.9906,24.0045,16434.5404
2007-03-28 12:55:00,51.68,51.68,51.67,51.67,3621.169916434541,24.0045,24.0045,23.9999,23.9999,3621.1699
2007-03-28 13:00:00,51.67,51.67,51.64,51.66,18523.676880222843,23.9999,23.9999,23.9859,23.9952,18523.6769
2007-03-28 13:05:00,51.66,51.67,51.64,51.64,5988.857938718664,23.9952,23.9999,23.9859,23.9859,5988.8579
2007-03-28 13:10:00,51.64,51.66,51.61,51.61,12534.81894150418,23.9859,23.9952,23.972,23.972,12534.8189
2007-03-28 13:15:00,51.61,51.65,51.61,51.63,10027.855153203343,23.972,23.9906,23.972,23.9813,10027.8552
2007-03-28 13:20:00,51.63,51.68,51.62,51.66,9470.752089136491,23.9813,24.0045,23.9767,23.9952,9470.7521
2007-03-28 13:25:00,51.66,51.66,51.64,51.65,6963.788300835655,23.9952,23.9952,23.9859,23.9906,6963.7883
2007-03-28 13:30:00,51.65,51.69,51.63,51.69,12256.267409470753,23.9906,24.0092,23.9813,24.0092,12256.2674
2007-03-28 13:35:00,51.67,51.7,51.64,51.69,17966.57381615599,23.9999,24.0138,23.9859,24.0092,17966.5738
2007-03-28 13:40:00,51.68,51.7,51.66,51.7,17409.47075208914,24.0045,24.0138,23.9952,24.0138,17409.4708
2007-03-28 13:45:00,51.69,51.7,51.67,51.7,17270.194986072423,24.0092,24.0138,23.9999,24.0138,17270.195
2007-03-28 13:50:00,51.69,51.69,51.62,51.63,23537.604456824512,24.0092,24.0092,23.9767,23.9813,23537.6045
2007-03-28 13:55:00,51.62,51.66,51.6,51.63,9470.752089136491,23.9767,23.9952,23.9674,23.9813,9470.7521
2007-03-28 14:00:00,51.65,51.7,51.65,51.67,12813.370473537603,23.9906,24.0138,23.9906,23.9999,12813.3705
2007-03-28 14:05:00,51.67,51.7,51.62,51.63,14902.506963788304,23.9999,24.0138,23.9767,23.9813,14902.507
2007-03-28 14:10:00,51.61,51.61,51.57,51.6,17688.022284122562,23.972,23.972,23.9534,23.9674,17688.0223
2007-03-28 14:15:00,51.6,51.6,51.51,51.58,20334.26183844012,23.9674,23.9674,23.9256,23.9581,20334.2618
2007-03-28 14:20:00,51.57,51.6,51.49,51.55,25069.63788300836,23.9534,23.9674,23.9163,23.9441,25069.6379
2007-03-28 14:25:00,51.54,51.56,51.52,51.53,13927.57660167131,23.9395,23.9488,23.9302,23.9349,13927.5766
2007-03-28 14:30:00,51.53,51.57,51.52,51.56,22980.501392757666,23.9349,23.9534,23.9302,23.9488,22980.5014
2007-03-28 14:35:00,51.54,51.57,51.52,51.54,13231.197771587744,23.9395,23.9534,23.9302,23.9395,13231.1978
2007-03-28 14:40:00,51.55,51.56,51.51,51.52,13927.57660167131,23.9441,23.9488,23.9256,23.9302,13927.5766
2007-03-28 14:45:00,51.52,51.54,51.49,51.52,12813.370473537603,23.9302,23.9395,23.9163,23.9302,12813.3705
2007-03-28 14:50:00,51.53,51.55,51.52,51.53,18105.849582172705,23.9349,23.9441,23.9302,23.9349,18105.8496
2007-03-28 14:55:00,51.54,51.57,51.54,51.57,18802.228412256267,23.9395,23.9534,23.9395,23.9534,18802.2284
2007-03-28 15:00:00,51.56,51.62,51.56,51.61,24930.362116991644,23.9488,23.9767,23.9488,23.972,24930.3621
2007-03-28 15:05:00,51.61,51.61,51.57,51.61,14206.128133704737,23.972,23.972,23.9534,23.972,14206.1281
2007-03-28 15:10:00,51.6,51.62,51.6,51.6,15459.610027855157,23.9674,23.9767,23.9674,23.9674,15459.61
2007-03-28 15:15:00,51.6,51.61,51.57,51.59,27715.877437325908,23.9674,23.972,23.9534,23.9627,27715.8774
2007-03-28 15:20:00,51.59,51.65,51.56,51.65,29247.91086350975,23.9627,23.9906,23.9488,23.9906,29247.9109
2007-03-28 15:25:00,51.65,51.7,51.65,51.68,52228.41225626741,23.9906,24.0138,23.9906,24.0045,52228.4123
2007-03-28 15:30:00,51.68,51.69,51.66,51.67,27437.32590529248,24.0045,24.0092,23.9952,23.9999,27437.3259
2007-03-28 15:35:00,51.67,51.68,51.64,51.68,26183.844011142064,23.9999,24.0045,23.9859,24.0045,26183.844
2007-03-28 15:40:00,51.68,51.69,51.67,51.68,22284.122562674096,24.0045,24.0092,23.9999,24.0045,22284.1226
2007-03-28 15:45:00,51.67,51.69,51.61,51.68,48467.96657381616,23.9999,24.0092,23.972,24.0045,48467.9666
2007-03-28 15:50:00,51.67,51.7,51.62,51.65,24651.810584958217,23.9999,24.0138,23.9767,23.9906,24651.8106
2007-03-28 15:55:00,51.65,51.67,51.6,51.62,31615.598885793872,23.9906,23.9999,23.9674,23.9767,31615.5989
2007-03-29 09:30:00,51.78,51.8,51.64,51.75,38440.11142061282,24.051,24.0603,23.9859,24.037,38440.1114
2007-03-29 09:35:00,51.75,51.85,51.73,51.85,87743.73259052925,24.037,24.0835,24.0278,24.0835,87743.7326
2007-03-29 09:40:00,51.85,51.93,51.85,51.92,34958.21727019499,24.0835,24.1206,24.0835,24.116,34958.2173
2007-03-29 09:45:00,51.93,52.05,51.93,52.05,35793.87186629527,24.1206,24.1764,24.1206,24.1764,35793.8719
2007-03-29 09:50:00,52.05,52.06,52.0,52.01,44568.24512534819,24.1764,24.181,24.1532,24.1578,44568.2451
2007-03-29 09:55:00,52.0,52.04,51.93,51.99,30083.56545961003,24.1532,24.1717,24.1206,24.1485,30083.5655
2007-03-29 10:00:00,52.0,52.04,51.99,52.02,20055.710306406687,24.1532,24.1717,24.1485,24.1625,20055.7103
2007-03-29 10:05:00,52.02,52.11,52.01,52.11,26323.119777158776,24.1625,24.2043,24.1578,24.2043,26323.1198
2007-03-29 10:10:00,52.1,52.12,52.08,52.12,19498.60724233984,24.1996,24.2089,24.1903,24.2089,19498.6072
2007-03-29 10:15:00,52.12,52.21,52.12,52.17,34679.66573816156,24.2089,24.2507,24.2089,24.2321,34679.6657
2007-03-29 10:20:00,52.18,52.2,52.15,52.16,20752.089136490253,24.2368,24.2461,24.2228,24.2275,20752.0891
2007-03-29 10:25:00,52.16,52.17,52.03,52.06,23676.880222841228,24.2275,24.2321,24.1671,24.181,23676.8802
2007-03-29 10:30:00,52.06,52.08,52.03,52.03,18384.401114206128,24.181,24.1903,24.1671,24.1671,18384.4011
2007-03-29 10:35:00,52.05,52.09,52.03,52.07,23537.604456824512,24.1764,24.195,24.1671,24.1857,23537.6045
2007-03-29 10:40:00,52.08,52.08,51.96,51.98,42618.38440111421,24.1903,24.1903,24.1346,24.1439,42618.3844
2007-03-29 10:45:00,51.98,51.98,51.93,51.95,46796.6573816156,24.1439,24.1439,24.1206,24.1299,46796.6574
2007-03-29 10:50:00,51.94,52.0,51.94,51.96,23398.3286908078,24.1253,24.1532,24.1253,24.1346,23398.3287
2007-03-29 10:55:00,51.95,52.04,51.95,51.99,33844.01114206128,24.1299,24.1717,24.1299,24.1485,33844.0111
2007-03-29 11:00:00,51.99,52.06,51.95,52.04,27019.49860724234,24.1485,24.181,24.1299,24.1717,27019.4986
2007-03-29 11:05:00,52.04,52.07,52.01,52.06,37604.45682451253,24.1717,24.1857,24.1578,24.181,37604.4568
2007-03-29 11:10:00,52.06,52.06,51.98,51.99,30083.56545961003,24.181,24.181,24.1439,24.1485,30083.5655
2007-03-29 11:15:00,51.99,52.02,51.98,52.01,22980.501392757666,24.1485,24.1625,24.1439,24.1578,22980.5014
2007-03-29 11:20:00,52.01,52.06,51.99,52.0,27158.774373259053,24.1578,24.181,24.1485,24.1532,27158.7744
2007-03-29 11:25:00,52.0,52.03,52.0,52.03,10584.958217270196,24.1532,24.1671,24.1532,24.1671,10584.9582
2007-03-29 11:30:00,52.03,52.03,52.01,52.02,162256.26740947075,24.1671,24.1671,24.1578,24.1625,162256.2674
2007-03-29 11:35:00,52.02,52.03,52.0,52.01,62952.64623955432,24.1625,24.1671,24.1532,24.1578,62952.6462
2007-03-29 11:40:00,52.02,52.02,51.98,51.98,8217.270194986073,24.1625,24.1625,24.1439,24.1439,8217.2702
2007-03-29 11:45:00,51.99,52.0,51.97,51.98,26323.119777158776,24.1485,24.1532,24.1392,24.1439,26323.1198
2007-03-29 11:50:00,51.99,52.0,51.97,51.98,18105.849582172705,24.1485,24.1532,24.1392,24.1439,18105.8496
2007-03-29 11:55:00,51.98,51.99,51.84,51.85,44707.5208913649,24.1439,24.1485,24.0788,24.0835,44707.5209
2007-03-29 12:00:00,51.85,52.0,51.85,51.98,45682.45125348189,24.0835,24.1532,24.0835,24.1439,45682.4513
2007-03-29 12:05:00,51.99,52.02,51.98,51.98,25626.74094707521,24.1485,24.1625,24.1439,24.1439,25626.7409
2007-03-29 12:10:00,51.98,52.0,51.97,51.97,10863.50974930362,24.1439,24.1532,24.1392,24.1392,10863.5097
2007-03-29 12:15:00,51.97,51.98,51.87,51.95,49721.44846796658,24.1392,24.1439,24.0928,24.1299,49721.4485
2007-03-29 12:20:00,51.95,51.98,51.94,51.97,20612.813370473537,24.1299,24.1439,24.1253,24.1392,20612.8134
2007-03-29 12:25:00,51.97,51.99,51.95,51.95,17548.74651810585,24.1392,24.1485,24.1299,24.1299,17548.7465
2007-03-29 12:30:00,51.95,52.01,51.94,51.98,44707.5208913649,24.1299,24.1578,24.1253,24.1439,44707.5209
2007-03-29 12:35:00,51.98,52.02,51.96,52.0,28551.532033426185,24.1439,24.1625,24.1346,24.1532,28551.532
2007-03-29 12:40:00,52.0,52.03,51.99,52.02,8774.373259052925,24.1532,24.1671,24.1485,24.1625,8774.3733
2007-03-29 12:45:00,52.02,52.06,52.01,52.06,9470.752089136491,24.1625,24.181,24.1578,24.181,9470.7521
2007-03-29 12:50:00,52.06,52.06,51.97,51.97,25766.01671309192,24.181,24.181,24.1392,24.1392,25766.0167
2007-03-29 12:55:00,51.98,51.98,51.95,51.97,8356.545961002786,24.1439,24.1439,24.1299,24.1392,8356.546
2007-03-29 13:00:00,51.96,51.96,51.93,51.95,12813.370473537603,24.1346,24.1346,24.1206,24.1299,12813.3705
2007-03-29 13:05:00,51.94,52.0,51.94,52.0,10584.958217270196,24.1253,24.1532,24.1253,24.1532,10584.9582
2007-03-29 13:10:00,51.99,52.0,51.95,52.0,5571.030640668524,24.1485,24.1532,24.1299,24.1532,5571.0306
2007-03-29 13:15:00,52.0,52.02,51.93,51.93,25626.74094707521,24.1532,24.1625,24.1206,24.1206,25626.7409
2007-03-29 13:20:00,51.93,51.96,51.85,51.87,29526.46239554317,24.1206,24.1346,24.0835,24.0928,29526.4624
2007-03-29 13:25:00,51.88,51.91,51.86,51.9,16295.264623955432,24.0974,24.1114,24.0881,24.1067,16295.2646
2007-03-29 13:30:00,51.9,51.93,51.87,51.9,25069.63788300836,24.1067,24.1206,24.0928,24.1067,25069.6379
2007-03-29 13:35:00,51.91,51.96,51.87,51.95,18105.849582172705,24.1114,24.1346,24.0928,24.1299,18105.8496
2007-03-29 13:40:00,51.95,51.96,51.91,51.95,40111.420612813374,24.1299,24.1346,24.1114,24.1299,40111.4206
2007-03-29 13:45:00,51.95,51.98,51.93,51.93,47493.03621169917,24.1299,24.1439,24.1206,24.1206,47493.0362
2007-03-29 13:50:00,51.92,51.95,51.92,51.95,9331.476323119778,24.116,24.1299,24.116,24.1299,9331.4763
2007-03-29 13:55:00,51.94,51.94,51.88,51.9,21309.192200557103,24.1253,24.1253,24.0974,24.1067,21309.1922
2007-03-29 14:00:00,51.9,51.94,51.87,51.94,25208.91364902507,24.1067,24.1253,24.0928,24.1253,25208.9136
2007-03-29 14:05:00,51.93,51.93,51.84,51.88,34958.21727019499,24.1206,24.1206,24.0788,24.0974,34958.2173
2007-03-29 14:10:00,51.89,51.91,51.85,51.85,16991.643454038996,24.1021,24.1114,24.0835,24.0835,16991.6435
2007-03-29 14:15:00,51.85,51.89,51.83,51.88,20612.813370473537,24.0835,24.1021,24.0742,24.0974,20612.8134
2007-03-29 14:20:00,51.88,51.89,51.85,51.89,14206.128133704737,24.0974,24.1021,24.0835,24.1021,14206.1281
2007-03-29 14:25:00,51.89,51.91,51.88,51.9,16155.98885793872,24.1021,24.1114,24.0974,24.1067,16155.9889
2007-03-29 14:30:00,51.9,51.9,51.84,51.84,19916.43454038997,24.1067,24.1067,24.0788,24.0788,19916.4345
2007-03-29 14:35:00,51.84,51.91,51.84,51.91,26323.119777158776,24.0788,24.1114,24.0788,24.1114,26323.1198
2007-03-29 14:40:00,51.91,51.98,51.9,51.98,31197.771587743733,24.1114,24.1439,24.1067,24.1439,31197.7716
2007-03-29 14:45:00,51.97,51.98,51.93,51.97,24094.707520891367,24.1392,24.1439,24.1206,24.1392,24094.7075
2007-03-29 14:50:00,51.98,51.98,51.96,51.97,32590.529247910865,24.1439,24.1439,24.1346,24.1392,32590.5292
2007-03-29 14:55:00,51.96,52.0,51.96,52.0,20194.9860724234,24.1346,24.1532,24.1346,24.1532,20194.9861
2007-03-29 15:00:00,52.0,52.03,51.98,51.99,18523.676880222843,24.1532,24.1671,24.1439,24.1485,18523.6769
2007-03-29 15:05:00,52.0,52.0,51.95,51.96,42200.55710306407,24.1532,24.1532,24.1299,24.1346,42200.5571
2007-03-29 15:10:00,51.95,52.04,51.95,52.03,11838.440111420614,24.1299,24.1717,24.1299,24.1671,11838.4401
2007-03-29 15:15:00,52.03,52.06,52.0,52.0,16991.643454038996,24.1671,24.181,24.1532,24.1532,16991.6435
2007-03-29 15:20:00,52.0,52.06,52.0,52.05,24930.362116991644,24.1532,24.181,24.1532,24.1764,24930.3621
2007-03-29 15:25:00,52.06,52.08,52.05,52.06,52785.51532033426,24.181,24.1903,24.1764,24.181,52785.5153
2007-03-29 15:30:00,52.06,52.07,52.03,52.06,39693.59331476323,24.181,24.1857,24.1671,24.181,39693.5933
2007-03-29 15:35:00,52.06,52.06,52.02,52.06,58774.373259052925,24.181,24.181,24.1625,24.181,58774.3733
2007-03-29 15:40:00,52.05,52.13,52.05,52.12,58217.27019498608,24.1764,24.2135,24.1764,24.2089,58217.2702
2007-03-29 15:45:00,52.12,52.18,52.08,52.18,87325.90529247912,24.2089,24.2368,24.1903,24.2368,87325.9053
2007-03-29 15:50:00,52.17,52.17,52.04,52.06,105571.03064066853,24.2321,24.2321,24.1717,24.181,105571.0306
2007-03-29 15:55:00,52.07,52.08,52.03,52.03,47632.31197771588,24.1857,24.1903,24.1671,24.1671,47632.312
2007-03-30 09:30:00,52.06,52.06,52.03,52.04,23955.43175487465,24.181,24.181,24.1671,24.1717,23955.4318
2007-03-30 09:35:00,52.05,52.06,52.03,52.06,14345.403899721448,24.1764,24.181,24.1671,24.181,14345.4039
2007-03-30 09:40:00,52.06,52.06,52.02,52.05,40529.24791086351,24.181,24.181,24.1625,24.1764,40529.2479
2007-03-30 09:45:00,52.05,52.18,52.04,52.16,47075.20891364903,24.1764,24.2368,24.1717,24.2275,47075.2089
2007-03-30 09:50:00,52.18,52.18,52.17,52.18,10167.130919220055,24.2368,24.2368,24.2321,24.2368,10167.1309
2007-03-30 09:55:00,52.18,52.18,52.14,52.18,10445.682451253482,24.2368,24.2368,24.2182,24.2368,10445.6825
2007-03-30 10:00:00,52.18,52.27,52.18,52.23,35515.32033426184,24.2368,24.2786,24.2368,24.26,35515.3203
2007-03-30 10:05:00,52.23,52.23,52.1,52.1,29805.013927576605,24.26,24.26,24.1996,24.1996,29805.0139
2007-03-30 10:10:00,52.12,52.13,52.1,52.1,16713.091922005573,24.2089,24.2135,24.1996,24.1996,16713.0919
2007-03-30 10:15:00,52.11,52.13,52.1,52.1,9888.57938718663,24.2043,24.2135,24.1996,24.1996,9888.5794
2007-03-30 10:20:00,52.11,52.13,52.11,52.13,8217.270194986073,24.2043,24.2135,24.2043,24.2135,8217.2702
2007-03-30 10:25:00,52.12,52.14,52.12,52.14,10863.50974930362,24.2089,24.2182,24.2089,24.2182,10863.5097
2007-03-30 10:30:00,52.15,52.15,52.1,52.13,11420.612813370471,24.2228,24.2228,24.1996,24.2135,11420.6128
2007-03-30 10:35:00,52.12,52.16,52.12,52.16,15598.885793871868,24.2089,24.2275,24.2089,24.2275,15598.8858
2007-03-30 10:40:00,52.16,52.16,52.14,52.14,5153.203342618384,24.2275,24.2275,24.2182,24.2182,5153.2033
2007-03-30 10:45:00,52.14,52.16,52.13,52.13,12395.543175487466,24.2182,24.2275,24.2135,24.2135,12395.5432
2007-03-30 10:50:00,52.15,52.15,52.13,52.15,12813.370473537603,24.2228,24.2228,24.2135,24.2228,12813.3705
2007-03-30 10:55:00,52.15,52.15,52.13,52.14,18523.676880222843,24.2228,24.2228,24.2135,24.2182,18523.6769
2007-03-30 11:00:00,52.14,52.15,52.13,52.14,15738.16155988858,24.2182,24.2228,24.2135,24.2182,15738.1616
2007-03-30 11:05:00,52.14,52.16,52.14,52.16,11838.440111420614,24.2182,24.2275,24.2182,24.2275,11838.4401
2007-03-30 11:10:00,52.16,52.16,52.15,52.16,25208.91364902507,24.2275,24.2275,24.2228,24.2275,25208.9136
2007-03-30 11:15:00,52.16,52.16,52.11,52.13,24373.2590529248,24.2275,24.2275,24.2043,24.2135,24373.2591
2007-03-30 11:20:00,52.13,52.15,52.13,52.13,16295.264623955432,24.2135,24.2228,24.2135,24.2135,16295.2646
2007-03-30 11:25:00,52.13,52.13,51.87,51.88,61420.61281337048,24.2135,24.2135,24.0928,24.0974,61420.6128
2007-03-30 11:30:00,51.89,51.93,51.87,51.89,27298.05013927577,24.1021,24.1206,24.0928,24.1021,27298.0501
2007-03-30 11:35:00,51.9,51.92,51.88,51.9,20612.813370473537,24.1067,24.116,24.0974,24.1067,20612.8134
2007-03-30 11:40:00,51.9,51.91,51.74,51.8,42757.66016713092,24.1067,24.1114,24.0324,24.0603,42757.6602
2007-03-30 11:45:00,51.81,51.83,51.41,51.62,83983.286908078,24.0649,24.0742,23.8791,23.9767,83983.2869
2007-03-30 11:50:00,51.64,51.77,51.62,51.72,46239.55431754875,23.9859,24.0463,23.9767,24.0231,46239.5543
2007-03-30 11:55:00,51.74,51.83,51.74,51.77,33704.73537604457,24.0324,24.0742,24.0324,24.0463,33704.7354
2007-03-30 12:00:00,51.76,51.8,51.72,51.8,25069.63788300836,24.0417,24.0603,24.0231,24.0603,25069.6379
2007-03-30 12:05:00,51.79,51.81,51.72,51.77,37047.35376044569,24.0556,24.0649,24.0231,24.0463,37047.3538
2007-03-30 12:10:00,51.76,51.77,51.66,51.69,17270.194986072423,24.0417,24.0463,23.9952,24.0092,17270.195
2007-03-30 12:15:00,51.68,51.74,51.66,51.74,11420.612813370471,24.0045,24.0324,23.9952,24.0324,11420.6128
2007-03-30 12:20:00,51.74,51.8,51.73,51.8,18245.125348189416,24.0324,24.0603,24.0278,24.0603,18245.1253
2007-03-30 12:25:00,51.8,51.88,51.8,51.88,47214.484679665744,24.0603,24.0974,24.0603,24.0974,47214.4847
2007-03-30 12:30:00,51.88,51.98,51.88,51.98,22980.501392757666,24.0974,24.1439,24.0974,24.1439,22980.5014
2007-03-30 12:35:00,51.98,52.05,51.98,52.05,25487.4651810585,24.1439,24.1764,24.1439,24.1764,25487.4652
2007-03-30 12:40:00,52.06,52.06,52.0,52.0,16295.264623955432,24.181,24.181,24.1532,24.1532,16295.2646
2007-03-30 12:45:00,52.0,52.0,51.95,51.97,27855.15320334262,24.1532,24.1532,24.1299,24.1392,27855.1532
2007-03-30 12:50:00,51.98,51.98,51.95,51.96,17270.194986072423,24.1439,24.1439,24.1299,24.1346,17270.195
2007-03-30 12:55:00,51.96,51.98,51.95,51.97,8217.270194986073,24.1346,24.1439,24.1299,24.1392,8217.2702
2007-03-30 13:00:00,51.98,51.98,51.95,51.95,16573.816155988858,24.1439,24.1439,24.1299,24.1299,16573.8162
2007-03-30 13:05:00,51.95,52.03,51.95,51.99,15181.058495821728,24.1299,24.1671,24.1299,24.1485,15181.0585
2007-03-30 13:10:00,51.99,52.0,51.98,52.0,8217.270194986073,24.1485,24.1532,24.1439,24.1532,8217.2702
2007-03-30 13:15:00,52.0,52.01,51.98,52.0,3342.6183844011143,24.1532,24.1578,24.1439,24.1532,3342.6184
2007-03-30 13:20:00,52.0,52.0,51.98,51.98,5431.7548746518105,24.1532,24.1532,24.1439,24.1439,5431.7549
2007-03-30 13:25:00,51.99,52.0,51.98,51.99,6128.133704735376,24.1485,24.1532,24.1439,24.1485,6128.1337
2007-03-30 13:30:00,52.0,52.04,51.98,51.99,16573.816155988858,24.1532,24.1717,24.1439,24.1485,16573.8162
2007-03-30 13:35:00,51.99,52.0,51.98,52.0,4874.651810584958,24.1485,24.1532,24.1439,24.1532,4874.6518
2007-03-30 13:40:00,52.0,52.06,51.98,51.98,21587.74373259053,24.1532,24.181,24.1439,24.1439,21587.7437
2007-03-30 13:45:00,51.98,52.0,51.93,51.94,26044.56824512535,24.1439,24.1532,24.1206,24.1253,26044.5682
2007-03-30 13:50:00,51.95,51.95,51.92,51.95,12813.370473537603,24.1299,24.1299,24.116,24.1299,12813.3705
2007-03-30 13:55:00,51.95,52.01,51.95,52.01,7242.339832869081,24.1299,24.1578,24.1299,24.1578,7242.3398
2007-03-30 14:00:00,52.02,52.06,52.0,52.0,6963.788300835655,24.1625,24.181,24.1532,24.1532,6963.7883
2007-03-30 14:05:00,52.01,52.01,52.0,52.0,4038.99721448468,24.1578,24.1578,24.1532,24.1532,4038.9972
2007-03-30 14:10:00,52.01,52.03,52.01,52.03,4596.100278551532,24.1578,24.1671,24.1578,24.1671,4596.1003
2007-03-30 14:15:00,52.02,52.02,52.0,52.02,4596.100278551532,24.1625,24.1625,24.1532,24.1625,4596.1003
2007-03-30 14:20:00,52.02,52.02,52.0,52.01,7381.615598885794,24.1625,24.1625,24.1532,24.1578,7381.6156
2007-03-30 14:25:00,52.01,52.1,52.01,52.1,11142.061281337048,24.1578,24.1996,24.1578,24.1996,11142.0613
2007-03-30 14:30:00,52.11,52.11,52.08,52.08,4874.651810584958,24.2043,24.2043,24.1903,24.1903,4874.6518
2007-03-30 14:35:00,52.08,52.17,52.08,52.15,21727.01949860724,24.1903,24.2321,24.1903,24.2228,21727.0195
2007-03-30 14:40:00,52.16,52.17,52.13,52.13,20752.089136490253,24.2275,24.2321,24.2135,24.2135,20752.0891
2007-03-30 14:45:00,52.13,52.15,52.13,52.13,6406.6852367688025,24.2135,24.2228,24.2135,24.2135,6406.6852
2007-03-30 14:50:00,52.14,52.14,52.11,52.13,17966.57381615599,24.2182,24.2182,24.2043,24.2135,17966.5738
2007-03-30 14:55:00,52.13,52.14,52.08,52.1,14206.128133704737,24.2135,24.2182,24.1903,24.1996,14206.1281
2007-03-30 15:00:00,52.11,52.13,52.1,52.13,13649.025069637884,24.2043,24.2135,24.1996,24.2135,13649.0251
2007-03-30 15:05:00,52.14,52.16,52.13,52.16,20612.813370473537,24.2182,24.2275,24.2135,24.2275,20612.8134
2007-03-30 15:10:00,52.17,52.18,52.16,52.17,46100.27855153204,24.2321,24.2368,24.2275,24.2321,46100.2786
2007-03-30 15:15:00,52.17,52.21,52.16,52.21,16016.713091922007,24.2321,24.2507,24.2275,24.2507,16016.7131
2007-03-30 15:20:00,52.21,52.26,52.21,52.26,52228.41225626741,24.2507,24.2739,24.2507,24.2739,52228.4123
2007-03-30 15:25:00,52.26,52.31,52.26,52.31,60306.40668523677,24.2739,24.2972,24.2739,24.2972,60306.4067
2007-03-30 15:30:00,52.31,52.31,52.3,52.31,48328.690807799445,24.2972,24.2972,24.2925,24.2972,48328.6908
2007-03-30 15:35:00,52.31,52.33,52.31,52.32,77715.87743732591,24.2972,24.3064,24.2972,24.3018,77715.8774
2007-03-30 15:40:00,52.33,52.41,52.33,52.36,97493.03621169916,24.3064,24.3436,24.3064,24.3204,97493.0362
2007-03-30 15:45:00,52.36,52.41,52.36,52.39,48885.7938718663,24.3204,24.3436,24.3204,24.3343,48885.7939
2007-03-30 15:50:00,52.4,52.4,52.35,52.36,55153.203342618384,24.339,24.339,24.3157,24.3204,55153.2033
2007-03-30 15:55:00,52.35,52.36,52.31,52.36,86211.69916434541,24.3157,24.3204,24.2972,24.3204,86211.6992
2007-04-02 09:30:00,52.38,52.41,52.34,52.39,37047.35376044569,24.3297,24.3436,24.3111,24.3343,37047.3538
2007-04-02 09:35:00,52.39,52.41,52.39,52.39,16434.540389972146,24.3343,24.3436,24.3343,24.3343,16434.5404
2007-04-02 09:40:00,52.39,52.4,52.36,52.39,19080.77994428969,24.3343,24.339,24.3204,24.3343,19080.7799
2007-04-02 09:45:00,52.39,52.41,52.36,52.39,40529.24791086351,24.3343,24.3436,24.3204,24.3343,40529.2479
2007-04-02 09:50:00,52.38,52.4,52.37,52.39,10863.50974930362,24.3297,24.339,24.325,24.3343,10863.5097
2007-04-02 09:55:00,52.39,52.39,52.36,52.37,21727.01949860724,24.3343,24.3343,24.3204,24.325,21727.0195
2007-04-02 10:00:00,52.36,52.36,52.28,52.34,54596.10027855154,24.3204,24.3204,24.2832,24.3111,54596.1003
2007-04-02 10:05:00,52.34,52.34,52.15,52.2,44150.41782729805,24.3111,24.3111,24.2228,24.2461,44150.4178
2007-04-02 10:10:00,52.21,52.22,52.09,52.13,43036.21169916435,24.2507,24.2553,24.195,24.2135,43036.2117
2007-04-02 10:15:00,52.13,52.16,52.08,52.12,33008.356545961,24.2135,24.2275,24.1903,24.2089,33008.3565
2007-04-02 10:20:00,52.11,52.18,52.11,52.17,18105.849582172705,24.2043,24.2368,24.2043,24.2321,18105.8496
2007-04-02 10:25:00,52.17,52.23,52.17,52.22,16573.816155988858,24.2321,24.26,24.2321,24.2553,16573.8162
2007-04-02 10:30:00,52.23,52.31,52.23,52.26,23676.880222841228,24.26,24.2972,24.26,24.2739,23676.8802
2007-04-02 10:35:00,52.26,52.26,52.23,52.26,20612.813370473537,24.2739,24.2739,24.26,24.2739,20612.8134
2007-04-02 10:40:00,52.27,52.28,52.24,52.24,23259.05292479109,24.2786,24.2832,24.2646,24.2646,23259.0529
2007-04-02 10:45:00,52.25,52.26,52.23,52.24,22423.398328690808,24.2693,24.2739,24.26,24.2646,22423.3983
2007-04-02 10:50:00,52.25,52.28,52.22,52.27,51114.20612813371,24.2693,24.2832,24.2553,24.2786,51114.2061
2007-04-02 10:55:00,52.27,52.36,52.27,52.34,44289.69359331477,24.2786,24.3204,24.2786,24.3111,44289.6936
2007-04-02 11:00:00,52.35,52.39,52.34,52.37,43732.59052924792,24.3157,24.3343,24.3111,24.325,43732.5905
2007-04-02 11:05:00,52.37,52.41,52.37,52.39,61838.44011142062,24.325,24.3436,24.325,24.3343,61838.4401
2007-04-02 11:10:00,52.39,52.41,52.38,52.41,18662.952646239555,24.3343,24.3436,24.3297,24.3436,18662.9526
2007-04-02 11:15:00,52.4,52.41,52.38,52.4,13788.300835654596,24.339,24.3436,24.3297,24.339,13788.3008
2007-04-02 11:20:00,52.39,52.4,52.39,52.39,18384.401114206128,24.3343,24.339,24.3343,24.3343,18384.4011
2007-04-02 11:25:00,52.39,52.41,52.39,52.4,19637.883008356548,24.3343,24.3436,24.3343,24.339,19637.883
2007-04-02 11:30:00,52.41,52.41,52.4,52.41,25766.01671309192,24.3436,24.3436,24.339,24.3436,25766.0167
2007-04-02 11:35:00,52.41,52.41,52.39,52.4,27437.32590529248,24.3436,24.3436,24.3343,24.339,27437.3259
2007-04-02 11:40:00,52.41,52.41,52.39,52.39,10445.682451253482,24.3436,24.3436,24.3343,24.3343,10445.6825
2007-04-02 11:45:00,52.39,52.4,52.34,52.34,40389.9721448468,24.3343,24.339,24.3111,24.3111,40389.9721
2007-04-02 11:50:00,52.34,52.38,52.31,52.36,21448.46796657382,24.3111,24.3297,24.2972,24.3204,21448.468
2007-04-02 11:55:00,52.36,52.4,52.36,52.39,17270.194986072423,24.3204,24.339,24.3204,24.3343,17270.195
2007-04-02 12:00:00,52.39,52.41,52.39,52.4,18941.504178272982,24.3343,24.3436,24.3343,24.339,18941.5042
2007-04-02 12:05:00,52.4,52.41,52.39,52.39,11281.337047353762,24.339,24.3436,24.3343,24.3343,11281.337
2007-04-02 12:10:00,52.39,52.39,52.39,52.39,5571.030640668524,24.3343,24.3343,24.3343,24.3343,5571.0306
2007-04-02 12:15:00,52.39,52.41,52.39,52.39,18105.849582172705,24.3343,24.3436,24.3343,24.3343,18105.8496
2007-04-02 12:20:00,52.39,52.4,52.39,52.39,11420.612813370471,24.3343,24.339,24.3343,24.3343,11420.6128
2007-04-02 12:25:00,52.39,52.4,52.39,52.39,8495.821727019498,24.3343,24.339,24.3343,24.3343,8495.8217
2007-04-02 12:30:00,52.39,52.4,52.39,52.39,9749.303621169916,24.3343,24.339,24.3343,24.3343,9749.3036
2007-04-02 12:35:00,52.39,52.39,52.39,52.39,14206.128133704737,24.3343,24.3343,24.3343,24.3343,14206.1281
2007-04-02 12:40:00,52.39,52.41,52.39,52.41,37743.73259052925,24.3343,24.3436,24.3343,24.3436,37743.7326
2007-04-02 12:45:00,52.4,52.41,52.4,52.41,16155.98885793872,24.339,24.3436,24.339,24.3436,16155.9889
2007-04-02 12:50:00,52.41,52.41,52.39,52.39,27019.49860724234,24.3436,24.3436,24.3343,24.3343,27019.4986
2007-04-02 12:55:00,52.39,52.39,52.33,52.34,44011.14206128134,24.3343,24.3343,24.3064,24.3111,44011.1421
2007-04-02 13:00:00,52.34,52.4,52.34,52.37,21587.74373259053,24.3111,24.339,24.3111,24.325,21587.7437
2007-04-02 13:05:00,52.37,52.39,52.37,52.38,10306.406685236769,24.325,24.3343,24.325,24.3297,10306.4067
2007-04-02 13:10:00,52.38,52.41,52.36,52.4,37743.73259052925,24.3297,24.3436,24.3204,24.339,37743.7326
2007-04-02 13:15:00,52.4,52.41,52.37,52.4,23816.15598885794,24.339,24.3436,24.325,24.339,23816.156
2007-04-02 13:20:00,52.39,52.41,52.39,52.41,10863.50974930362,24.3343,24.3436,24.3343,24.3436,10863.5097
2007-04-02 13:25:00,52.4,52.41,52.4,52.4,7520.891364902507,24.339,24.3436,24.339,24.339,7520.8914
2007-04-02 13:30:00,52.41,52.41,52.4,52.41,12534.81894150418,24.3436,24.3436,24.339,24.3436,12534.8189
2007-04-02 13:35:00,52.41,52.41,52.4,52.41,8077.994428969359,24.3436,24.3436,24.339,24.3436,8077.9944
2007-04-02 13:40:00,52.41,52.41,52.41,52.41,8495.821727019498,24.3436,24.3436,24.3436,24.3436,8495.8217
2007-04-02 13:45:00,52.41,52.41,52.41,52.41,2228.4122562674097,24.3436,24.3436,24.3436,24.3436,2228.4123
2007-04-02 13:50:00,52.41,52.41,52.38,52.38,25487.4651810585,24.3436,24.3436,24.3297,24.3297,25487.4652
2007-04-02 13:55:00,52.38,52.39,52.36,52.37,13370.473537604455,24.3297,24.3343,24.3204,24.325,13370.4735
2007-04-02 14:00:00,52.38,52.38,52.34,52.36,22562.674094707523,24.3297,24.3297,24.3111,24.3204,22562.6741
2007-04-02 14:05:00,52.36,52.37,52.34,52.34,18802.228412256267,24.3204,24.325,24.3111,24.3111,18802.2284
2007-04-02 14:10:00,52.34,52.34,52.32,52.34,21309.192200557103,24.3111,24.3111,24.3018,24.3111,21309.1922
2007-04-02 14:15:00,52.34,52.4,52.34,52.4,20891.364902506964,24.3111,24.339,24.3111,24.339,20891.3649
2007-04-02 14:20:00,52.4,52.41,52.39,52.41,38022.28412256268,24.339,24.3436,24.3343,24.3436,38022.2841
2007-04-02 14:25:00,52.41,52.41,52.39,52.4,76462.39554317549,24.3436,24.3436,24.3343,24.339,76462.3955
2007-04-02 14:30:00,52.41,52.54,52.4,52.51,220194.9860724234,24.3436,24.404,24.339,24.39,220194.9861
2007-04-02 14:35:00,52.5,52.5,52.48,52.49,18105.849582172705,24.3854,24.3854,24.3761,24.3808,18105.8496
2007-04-02 14:40:00,52.48,52.56,52.47,52.48,46378.83008356546,24.3761,24.4133,24.3715,24.3761,46378.8301
2007-04-02 14:45:00,52.48,52.49,52.46,52.46,18523.676880222843,24.3761,24.3808,24.3668,24.3668,18523.6769
2007-04-02 14:50:00,52.46,52.46,52.43,52.44,13788.300835654596,24.3668,24.3668,24.3529,24.3575,13788.3008
2007-04-02 14:55:00,52.44,52.45,52.44,52.45,14902.506963788304,24.3575,24.3622,24.3575,24.3622,14902.507
2007-04-02 15:00:00,52.45,52.49,52.45,52.49,10724.23398328691,24.3622,24.3808,24.3622,24.3808,10724.234
2007-04-02 15:05:00,52.49,52.54,52.49,52.53,35933.14763231198,24.3808,24.404,24.3808,24.3993,35933.1476
2007-04-02 15:10:00,52.53,52.59,52.51,52.58,37047.35376044569,24.3993,24.4272,24.39,24.4226,37047.3538
2007-04-02 15:15:00,52.57,52.59,52.56,52.57,20334.26183844012,24.4179,24.4272,24.4133,24.4179,20334.2618
2007-04-02 15:20:00,52.57,52.62,52.56,52.61,81058.49582172702,24.4179,24.4411,24.4133,24.4365,81058.4958
2007-04-02 15:25:00,52.61,52.63,52.51,52.61,148189.41504178275,24.4365,24.4458,24.39,24.4365,148189.415
2007-04-02 15:30:00,52.6,52.6,52.51,52.53,41782.72980501393,24.4319,24.4319,24.39,24.3993,41782.7298
2007-04-02 15:35:00,52.53,52.56,52.52,52.54,31894.1504178273,24.3993,24.4133,24.3947,24.404,31894.1504
2007-04-02 15:40:00,52.54,52.59,52.51,52.58,27576.601671309192,24.404,24.4272,24.39,24.4226,27576.6017
2007-04-02 15:45:00,52.57,52.58,52.56,52.56,26740.947075208915,24.4179,24.4226,24.4133,24.4133,26740.9471
2007-04-02 15:50:00,52.56,52.56,52.49,52.5,32451.25348189416,24.4133,24.4133,24.3808,24.3854,32451.2535
2007-04-02 15:55:00,52.5,52.52,52.49,52.51,28690.807799442897,24.3854,24.3947,24.3808,24.39,28690.8078
2007-04-03 09:30:00,52.56,53.03,52.56,52.67,1810.5849582172705,24.4133,24.6316,24.4133,24.4644,1810.585
2007-04-03 09:35:00,52.63,52.75,52.51,52.74,86629.52646239554,24.4458,24.5015,24.39,24.4969,86629.5265
2007-04-03 09:40:00,52.74,52.77,52.74,52.76,73816.15598885794,24.4969,24.5108,24.4969,24.5062,73816.156
2007-04-03 09:45:00,52.76,52.77,52.74,52.77,35236.76880222841,24.5062,24.5108,24.4969,24.5108,35236.7688
2007-04-03 09:50:00,52.76,52.77,52.74,52.75,24791.08635097493,24.5062,24.5108,24.4969,24.5015,24791.0864
2007-04-03 09:55:00,52.75,52.77,52.74,52.75,22701.949860724235,24.5015,24.5108,24.4969,24.5015,22701.9499
2007-04-03 10:00:00,52.76,52.97,52.72,52.97,237743.73259052925,24.5062,24.6037,24.4876,24.6037,237743.7326
2007-04-03 10:05:00,52.96,53.04,52.95,53.0,56545.96100278552,24.5991,24.6362,24.5944,24.6176,56545.961
2007-04-03 10:10:00,53.0,53.05,53.0,53.02,30640.668523676883,24.6176,24.6409,24.6176,24.6269,30640.6685
2007-04-03 10:15:00,53.02,53.06,53.02,53.06,36211.69916434541,24.6269,24.6455,24.6269,24.6455,36211.6992
2007-04-03 10:20:00,53.06,53.09,53.05,53.08,29108.63509749304,24.6455,24.6594,24.6409,24.6548,29108.6351
2007-04-03 10:25:00,53.07,53.08,52.95,52.95,46518.10584958218,24.6502,24.6548,24.5944,24.5944,46518.1058
2007-04-03 10:30:00,52.95,52.95,52.92,52.93,21030.64066852368,24.5944,24.5944,24.5805,24.5851,21030.6407
2007-04-03 10:35:00,52.94,53.0,52.93,53.0,40529.24791086351,24.5898,24.6176,24.5851,24.6176,40529.2479
2007-04-03 10:40:00,53.0,53.01,52.99,53.0,57381.61559888579,24.6176,24.6223,24.613,24.6176,57381.6156
2007-04-03 10:45:00,53.0,53.03,52.99,53.02,41643.45403899722,24.6176,24.6316,24.613,24.6269,41643.454
2007-04-03 10:50:00,53.01,53.01,52.93,52.93,34401.114206128135,24.6223,24.6223,24.5851,24.5851,34401.1142
2007-04-03 10:55:00,52.94,52.94,52.87,52.9,73398.3286908078,24.5898,24.5898,24.5573,24.5712,73398.3287
2007-04-03 11:00:00,52.9,52.9,52.9,52.9,7381.615598885794,24.5712,24.5712,24.5712,24.5712,7381.6156
2007-04-03 11:05:00,52.9,52.92,52.9,52.92,36490.25069637883,24.5712,24.5805,24.5712,24.5805,36490.2507
2007-04-03 11:10:00,52.93,52.95,52.92,52.93,26601.671309192203,24.5851,24.5944,24.5805,24.5851,26601.6713
2007-04-03 11:15:00,52.93,52.94,52.92,52.93,21727.01949860724,24.5851,24.5898,24.5805,24.5851,21727.0195
2007-04-03 11:20:00,52.93,52.95,52.91,52.92,38022.28412256268,24.5851,24.5944,24.5758,24.5805,38022.2841
2007-04-03 11:25:00,52.92,52.93,52.92,52.93,9470.752089136491,24.5805,24.5851,24.5805,24.5851,9470.7521
2007-04-03 11:30:00,52.93,52.95,52.93,52.94,12674.094707520891,24.5851,24.5944,24.5851,24.5898,12674.0947
2007-04-03 11:35:00,52.95,53.0,52.95,53.0,20891.364902506964,24.5944,24.6176,24.5944,24.6176,20891.3649
2007-04-03 11:40:00,53.0,53.05,52.99,53.05,39972.14484679666,24.6176,24.6409,24.613,24.6409,39972.1448
2007-04-03 11:45:00,53.05,53.05,53.04,53.04,13370.473537604455,24.6409,24.6409,24.6362,24.6362,13370.4735
2007-04-03 11:50:00,53.05,53.08,53.04,53.07,25208.91364902507,24.6409,24.6548,24.6362,24.6502,25208.9136
2007-04-03 11:55:00,53.08,53.09,53.07,53.08,21448.46796657382,24.6548,24.6594,24.6502,24.6548,21448.468
2007-04-03 12:00:00,53.08,53.08,53.07,53.08,50000.0,24.6548,24.6548,24.6502,24.6548,50000.0
2007-04-03 12:05:00,53.07,53.08,53.07,53.07,12813.370473537603,24.6502,24.6548,24.6502,24.6502,12813.3705
2007-04-03 12:10:00,53.08,53.08,53.07,53.07,18523.676880222843,24.6548,24.6548,24.6502,24.6502,18523.6769
2007-04-03 12:15:00,53.07,53.09,53.04,53.05,31476.32311977716,24.6502,24.6594,24.6362,24.6409,31476.3231
2007-04-03 12:20:00,53.05,53.05,52.99,53.0,21309.192200557103,24.6409,24.6409,24.613,24.6176,21309.1922
2007-04-03 12:25:00,53.0,53.0,52.95,52.95,12952.64623955432,24.6176,24.6176,24.5944,24.5944,12952.6462
2007-04-03 12:30:00,52.95,52.97,52.94,52.96,98746.5181058496,24.5944,24.6037,24.5898,24.5991,98746.5181
2007-04-03 12:35:00,52.95,53.0,52.95,52.99,16295.264623955432,24.5944,24.6176,24.5944,24.613,16295.2646
2007-04-03 12:40:00,52.99,52.99,52.95,52.95,17409.47075208914,24.613,24.613,24.5944,24.5944,17409.4708
2007-04-03 12:45:00,52.96,52.97,52.92,52.92,24651.810584958217,24.5991,24.6037,24.5805,24.5805,24651.8106
2007-04-03 12:50:00,52.92,52.92,52.89,52.9,20891.364902506964,24.5805,24.5805,24.5666,24.5712,20891.3649
2007-04-03 12:55:00,52.9,52.91,52.9,52.9,14484.679665738162,24.5712,24.5758,24.5712,24.5712,14484.6797
2007-04-03 13:00:00,52.9,52.97,52.9,52.97,21587.74373259053,24.5712,24.6037,24.5712,24.6037,21587.7437
2007-04-03 13:05:00,52.97,53.02,52.97,53.01,16991.643454038996,24.6037,24.6269,24.6037,24.6223,16991.6435
2007-04-03 13:10:00,53.02,53.02,53.01,53.02,18523.676880222843,24.6269,24.6269,24.6223,24.6269,18523.6769
2007-04-03 13:15:00,53.02,53.02,53.02,53.02,9749.303621169916,24.6269,24.6269,24.6269,24.6269,9749.3036
2007-04-03 13:20:00,53.03,53.03,53.01,53.02,12395.543175487466,24.6316,24.6316,24.6223,24.6269,12395.5432
2007-04-03 13:25:00,53.02,53.02,53.01,53.02,18105.849582172705,24.6269,24.6269,24.6223,24.6269,18105.8496
2007-04-03 13:30:00,53.02,53.02,53.0,53.0,6685.236768802229,24.6269,24.6269,24.6176,24.6176,6685.2368
2007-04-03 13:35:00,53.01,53.02,52.94,52.94,18523.676880222843,24.6223,24.6269,24.5898,24.5898,18523.6769
2007-04-03 13:40:00,52.94,53.0,52.92,53.0,32451.25348189416,24.5898,24.6176,24.5805,24.6176,32451.2535
2007-04-03 13:45:00,53.0,53.0,52.97,52.98,18662.952646239555,24.6176,24.6176,24.6037,24.6084,18662.9526
2007-04-03 13:50:00,52.98,53.01,52.92,52.97,94986.07242339832,24.6084,24.6223,24.5805,24.6037,94986.0724
2007-04-03 13:55:00,52.96,52.97,52.94,52.94,19498.60724233984,24.5991,24.6037,24.5898,24.5898,19498.6072
2007-04-03 14:00:00,52.94,52.95,52.92,52.93,17966.57381615599,24.5898,24.5944,24.5805,24.5851,17966.5738
2007-04-03 14:05:00,52.92,52.92,52.88,52.88,13509.74930362117,24.5805,24.5805,24.5619,24.5619,13509.7493
2007-04-03 14:10:00,52.88,52.89,52.78,52.79,34122.56267409471,24.5619,24.5666,24.5155,24.5201,34122.5627
2007-04-03 14:15:00,52.78,52.79,52.72,52.78,42479.108635097495,24.5155,24.5201,24.4876,24.5155,42479.1086
2007-04-03 14:20:00,52.78,52.81,52.78,52.81,16573.816155988858,24.5155,24.5294,24.5155,24.5294,16573.8162
2007-04-03 14:25:00,52.8,52.8,52.77,52.79,25069.63788300836,24.5247,24.5247,24.5108,24.5201,25069.6379
2007-04-03 14:30:00,52.8,52.81,52.78,52.8,21448.46796657382,24.5247,24.5294,24.5155,24.5247,21448.468
2007-04-03 14:35:00,52.8,52.81,52.79,52.79,17130.91922005571,24.5247,24.5294,24.5201,24.5201,17130.9192
2007-04-03 14:40:00,52.79,52.8,52.79,52.8,23537.604456824512,24.5201,24.5247,24.5201,24.5247,23537.6045
2007-04-03 14:45:00,52.8,52.8,52.78,52.78,22562.674094707523,24.5247,24.5247,24.5155,24.5155,22562.6741
2007-04-03 14:50:00,52.78,52.79,52.77,52.78,29247.91086350975,24.5155,24.5201,24.5108,24.5155,29247.9109
2007-04-03 14:55:00,52.78,52.79,52.78,52.79,29247.91086350975,24.5155,24.5201,24.5155,24.5201,29247.9109
2007-04-03 15:00:00,52.79,52.84,52.79,52.83,35654.596100278555,24.5201,24.5433,24.5201,24.5387,35654.5961
2007-04-03 15:05:00,52.83,52.83,52.8,52.82,17548.74651810585,24.5387,24.5387,24.5247,24.534,17548.7465
2007-04-03 15:10:00,52.81,52.82,52.78,52.78,20612.813370473537,24.5294,24.534,24.5155,24.5155,20612.8134
2007-04-03 15:15:00,52.78,52.79,52.77,52.77,20612.813370473537,24.5155,24.5201,24.5108,24.5108,20612.8134
2007-04-03 15:20:00,52.77,52.82,52.77,52.81,31197.771587743733,24.5108,24.534,24.5108,24.5294,31197.7716
2007-04-03 15:25:00,52.82,52.82,52.79,52.81,26462.395543175488,24.534,24.534,24.5201,24.5294,26462.3955
2007-04-03 15:30:00,52.81,52.85,52.81,52.85,52506.96378830084,24.5294,24.548,24.5294,24.548,52506.9638
2007-04-03 15:35:00,52.85,52.9,52.85,52.89,33983.28690807799,24.548,24.5712,24.548,24.5666,33983.2869
2007-04-03 15:40:00,52.9,52.9,52.89,52.9,30640.668523676883,24.5712,24.5712,24.5666,24.5712,30640.6685
2007-04-03 15:45:00,52.9,52.9,52.83,52.85,37604.45682451253,24.5712,24.5712,24.5387,24.548,37604.4568
2007-04-03 15:50:00,52.85,52.85,52.79,52.8,32033.42618384401,24.548,24.548,24.5201,24.5247,32033.4262
2007-04-03 15:55:00,52.8,52.84,52.8,52.84,48467.96657381616,24.5247,24.5433,24.5247,24.5433,48467.9666
2007-04-04 09:30:00,52.86,52.86,52.86,52.86,0.0,24.5526,24.5526,24.5526,24.5526,0.0
2007-04-04 09:35:00,53.03,53.09,53.02,53.04,79805.01392757661,24.6316,24.6594,24.6269,24.6362,79805.0139
2007-04-04 09:40:00,53.03,53.09,53.03,53.09,20334.26183844012,24.6316,24.6594,24.6316,24.6594,20334.2618
2007-04-04 09:45:00,53.09,53.1,53.06,53.07,47771.58774373259,24.6594,24.6641,24.6455,24.6502,47771.5877
2007-04-04 09:50:00,53.06,53.07,52.98,53.02,47910.86350974931,24.6455,24.6502,24.6084,24.6269,47910.8635
2007-04-04 09:55:00,53.02,53.05,53.01,53.02,30222.841225626744,24.6269,24.6409,24.6223,24.6269,30222.8412
2007-04-04 10:00:00,53.02,53.02,53.0,53.02,63370.47353760446,24.6269,24.6269,24.6176,24.6269,63370.4735
2007-04-04 10:05:00,53.01,53.02,52.92,52.92,56267.40947075209,24.6223,24.6269,24.5805,24.5805,56267.4095
2007-04-04 10:10:00,52.92,52.95,52.92,52.92,26740.947075208915,24.5805,24.5944,24.5805,24.5805,26740.9471
2007-04-04 10:15:00,52.92,52.93,52.81,52.84,71169.9164345404,24.5805,24.5851,24.5294,24.5433,71169.9164
2007-04-04 10:20:00,52.84,52.87,52.81,52.86,24512.534818941505,24.5433,24.5573,24.5294,24.5526,24512.5348
2007-04-04 10:25:00,52.86,52.92,52.85,52.88,26880.22284122563,24.5526,24.5805,24.548,24.5619,26880.2228
2007-04-04 10:30:00,52.88,52.88,52.83,52.87,27715.877437325908,24.5619,24.5619,24.5387,24.5573,27715.8774
2007-04-04 10:35:00,52.87,52.88,52.76,52.8,63091.92200557103,24.5573,24.5619,24.5062,24.5247,63091.922
2007-04-04 10:40:00,52.81,52.84,52.81,52.84,19498.60724233984,24.5294,24.5433,24.5294,24.5433,19498.6072
2007-04-04 10:45:00,52.87,52.92,52.86,52.91,57520.89136490251,24.5573,24.5805,24.5526,24.5758,57520.8914
2007-04-04 10:50:00,52.91,52.92,52.85,52.87,30640.668523676883,24.5758,24.5805,24.548,24.5573,30640.6685
2007-04-04 10:55:00,52.86,52.93,52.86,52.9,29944.28969359332,24.5526,24.5851,24.5526,24.5712,29944.2897
2007-04-04 11:00:00,52.9,52.95,52.9,52.92,27715.877437325908,24.5712,24.5944,24.5712,24.5805,27715.8774
2007-04-04 11:05:00,52.92,53.0,52.92,53.0,38161.55988857939,24.5805,24.6176,24.5805,24.6176,38161.5599
2007-04-04 11:10:00,53.0,53.01,52.97,52.97,34818.94150417828,24.6176,24.6223,24.6037,24.6037,34818.9415
2007-04-04 11:15:00,52.97,53.0,52.95,52.96,16573.816155988858,24.6037,24.6176,24.5944,24.5991,16573.8162
2007-04-04 11:20:00,52.97,52.99,52.96,52.97,30919.22005571031,24.6037,24.613,24.5991,24.6037,30919.2201
2007-04-04 11:25:00,52.98,53.02,52.98,53.01,16713.091922005573,24.6084,24.6269,24.6084,24.6223,16713.0919
2007-04-04 11:30:00,53.01,53.01,52.93,53.0,26880.22284122563,24.6223,24.6223,24.5851,24.6176,26880.2228
2007-04-04 11:35:00,53.01,53.03,53.0,53.03,31476.32311977716,24.6223,24.6316,24.6176,24.6316,31476.3231
2007-04-04 11:40:00,53.05,53.07,53.0,53.05,27298.05013927577,24.6409,24.6502,24.6176,24.6409,27298.0501
2007-04-04 11:45:00,53.05,53.08,53.05,53.07,8635.097493036212,24.6409,24.6548,24.6409,24.6502,8635.0975
2007-04-04 11:50:00,53.07,53.1,53.07,53.09,26462.395543175488,24.6502,24.6641,24.6502,24.6594,26462.3955
2007-04-04 11:55:00,53.09,53.1,53.08,53.09,17827.298050139278,24.6594,24.6641,24.6548,24.6594,17827.2981
2007-04-04 12:00:00,53.09,53.12,53.09,53.11,59749.30362116992,24.6594,24.6734,24.6594,24.6687,59749.3036
2007-04-04 12:05:00,53.11,53.12,53.07,53.1,27994.42896935933,24.6687,24.6734,24.6502,24.6641,27994.429
2007-04-04 12:10:00,53.11,53.12,53.1,53.12,31337.04735376045,24.6687,24.6734,24.6641,24.6734,31337.0474
2007-04-04 12:15:00,53.12,53.12,53.11,53.11,25348.189415041783,24.6734,24.6734,24.6687,24.6687,25348.1894
2007-04-04 12:20:00,53.12,53.12,53.1,53.1,20334.26183844012,24.6734,24.6734,24.6641,24.6641,20334.2618
2007-04-04 12:25:00,53.1,53.12,53.1,53.12,29665.73816155989,24.6641,24.6734,24.6641,24.6734,29665.7382
2007-04-04 12:30:00,53.12,53.12,53.11,53.12,19637.883008356548,24.6734,24.6734,24.6687,24.6734,19637.883
2007-04-04 12:35:00,53.12,53.12,53.12,53.12,18523.676880222843,24.6734,24.6734,24.6734,24.6734,18523.6769
2007-04-04 12:40:00,53.12,53.13,53.11,53.13,202785.51532033423,24.6734,24.678,24.6687,24.678,202785.5153
2007-04-04 12:45:00,53.12,53.12,53.11,53.11,13370.473537604455,24.6734,24.6734,24.6687,24.6687,13370.4735
2007-04-04 12:50:00,53.11,53.12,53.1,53.11,31058.49582172702,24.6687,24.6734,24.6641,24.6687,31058.4958
2007-04-04 12:55:00,53.1,53.12,53.1,53.11,10445.682451253482,24.6641,24.6734,24.6641,24.6687,10445.6825
2007-04-04 13:00:00,53.11,53.11,53.07,53.07,53899.72144846797,24.6687,24.6687,24.6502,24.6502,53899.7214
2007-04-04 13:05:00,53.07,53.08,53.05,53.07,17548.74651810585,24.6502,24.6548,24.6409,24.6502,17548.7465
2007-04-04 13:10:00,53.07,53.08,53.05,53.07,17130.91922005571,24.6502,24.6548,24.6409,24.6502,17130.9192
2007-04-04 13:15:00,53.08,53.08,53.06,53.07,15320.33426183844,24.6548,24.6548,24.6455,24.6502,15320.3343
2007-04-04 13:20:00,53.07,53.07,53.02,53.05,63231.197771587744,24.6502,24.6502,24.6269,24.6409,63231.1978
2007-04-04 13:25:00,53.05,53.06,53.04,53.06,24094.707520891367,24.6409,24.6455,24.6362,24.6455,24094.7075
2007-04-04 13:30:00,53.05,53.09,53.05,53.08,61142.06128133705,24.6409,24.6594,24.6409,24.6548,61142.0613
2007-04-04 13:35:00,53.09,53.09,53.08,53.08,13091.922005571032,24.6594,24.6594,24.6548,24.6548,13091.922
2007-04-04 13:40:00,53.08,53.09,53.06,53.08,26462.395543175488,24.6548,24.6594,24.6455,24.6548,26462.3955
2007-04-04 13:45:00,53.08,53.1,53.08,53.09,10584.958217270196,24.6548,24.6641,24.6548,24.6594,10584.9582
2007-04-04 13:50:00,53.1,53.1,53.09,53.1,15041.782729805014,24.6641,24.6641,24.6594,24.6641,15041.7827
2007-04-04 13:55:00,53.1,53.11,53.1,53.1,21309.192200557103,24.6641,24.6687,24.6641,24.6641,21309.1922
2007-04-04 14:00:00,53.1,53.1,53.07,53.07,19637.883008356548,24.6641,24.6641,24.6502,24.6502,19637.883
2007-04-04 14:05:00,53.08,53.1,53.08,53.09,15598.885793871868,24.6548,24.6641,24.6548,24.6594,15598.8858
2007-04-04 14:10:00,53.08,53.08,53.05,53.06,14902.506963788304,24.6548,24.6548,24.6409,24.6455,14902.507
2007-04-04 14:15:00,53.06,53.1,53.05,53.05,15181.058495821728,24.6455,24.6641,24.6409,24.6409,15181.0585
2007-04-04 14:20:00,53.05,53.05,53.02,53.04,23816.15598885794,24.6409,24.6409,24.6269,24.6362,23816.156
2007-04-04 14:25:00,53.04,53.07,53.04,53.05,21169.91643454039,24.6362,24.6502,24.6362,24.6409,21169.9164
2007-04-04 14:30:00,53.05,53.07,53.05,53.06,22562.674094707523,24.6409,24.6502,24.6409,24.6455,22562.6741
2007-04-04 14:35:00,53.07,53.1,53.07,53.09,23676.880222841228,24.6502,24.6641,24.6502,24.6594,23676.8802
2007-04-04 14:40:00,53.09,53.1,53.07,53.1,32869.08077994429,24.6594,24.6641,24.6502,24.6641,32869.0808
2007-04-04 14:45:00,53.09,53.1,53.09,53.1,16991.643454038996,24.6594,24.6641,24.6594,24.6641,16991.6435
2007-04-04 14:50:00,53.1,53.1,53.09,53.1,20752.089136490253,24.6641,24.6641,24.6594,24.6641,20752.0891
2007-04-04 14:55:00,53.1,53.11,53.1,53.1,26183.844011142064,24.6641,24.6687,24.6641,24.6641,26183.844
2007-04-04 15:00:00,53.1,53.12,53.1,53.11,20891.364902506964,24.6641,24.6734,24.6641,24.6687,20891.3649
2007-04-04 15:05:00,53.11,53.12,53.1,53.11,20752.089136490253,24.6687,24.6734,24.6641,24.6687,20752.0891
2007-04-04 15:10:00,53.11,53.12,53.1,53.11,38161.55988857939,24.6687,24.6734,24.6641,24.6687,38161.5599
2007-04-04 15:15:00,53.11,53.12,53.11,53.12,26323.119777158776,24.6687,24.6734,24.6687,24.6734,26323.1198
2007-04-04 15:20:00,53.12,53.12,53.12,53.12,30640.668523676883,24.6734,24.6734,24.6734,24.6734,30640.6685
2007-04-04 15:25:00,53.12,53.12,53.1,53.1,54038.99721448468,24.6734,24.6734,24.6641,24.6641,54038.9972
2007-04-04 15:30:00,53.1,53.11,53.06,53.07,84958.21727019499,24.6641,24.6687,24.6455,24.6502,84958.2173
2007-04-04 15:35:00,53.07,53.11,53.07,53.1,47632.31197771588,24.6502,24.6687,24.6502,24.6641,47632.312
2007-04-04 15:40:00,53.1,53.12,53.1,53.11,101949.860724234,24.6641,24.6734,24.6641,24.6687,101949.8607
2007-04-04 15:45:00,53.11,53.13,53.1,53.12,82311.97771587744,24.6687,24.678,24.6641,24.6734,82311.9777
2007-04-04 15:50:00,53.12,53.12,53.11,53.12,66016.713091922,24.6734,24.6734,24.6687,24.6734,66016.7131
2007-04-04 15:55:00,53.12,53.13,53.12,53.13,200557.10306406688,24.6734,24.678,24.6734,24.678,200557.1031
2007-04-05 09:30:00,52.93,53.06,52.93,52.97,53621.16991643454,24.5851,24.6455,24.5851,24.6037,53621.1699
2007-04-05 09:35:00,52.97,53.02,52.96,52.98,17688.022284122562,24.6037,24.6269,24.5991,24.6084,17688.0223
2007-04-05 09:40:00,52.98,53.03,52.96,53.03,26880.22284122563,24.6084,24.6316,24.5991,24.6316,26880.2228
2007-04-05 09:45:00,53.02,53.08,53.02,53.08,30779.944289693594,24.6269,24.6548,24.6269,24.6548,30779.9443
2007-04-05 09:50:00,53.09,53.1,52.95,53.02,33426.183844011146,24.6594,24.6641,24.5944,24.6269,33426.1838
2007-04-05 09:55:00,53.03,53.05,53.02,53.04,19916.43454038997,24.6316,24.6409,24.6269,24.6362,19916.4345
2007-04-05 10:00:00,53.02,53.05,53.02,53.03,21587.74373259053,24.6269,24.6409,24.6269,24.6316,21587.7437
2007-04-05 10:05:00,53.02,53.06,53.01,53.06,46796.6573816156,24.6269,24.6455,24.6223,24.6455,46796.6574
2007-04-05 10:10:00,53.05,53.07,53.05,53.07,21587.74373259053,24.6409,24.6502,24.6409,24.6502,21587.7437
2007-04-05 10:15:00,53.07,53.1,53.07,53.09,30640.668523676883,24.6502,24.6641,24.6502,24.6594,30640.6685
2007-04-05 10:20:00,53.1,53.1,53.09,53.1,14345.403899721448,24.6641,24.6641,24.6594,24.6641,14345.4039
2007-04-05 10:25:00,53.1,53.11,53.1,53.1,13788.300835654596,24.6641,24.6687,24.6641,24.6641,13788.3008
2007-04-05 10:30:00,53.1,53.12,53.1,53.12,12674.094707520891,24.6641,24.6734,24.6641,24.6734,12674.0947
2007-04-05 10:35:00,53.12,53.12,53.08,53.08,19777.15877437326,24.6734,24.6734,24.6548,24.6548,19777.1588
2007-04-05 10:40:00,53.08,53.1,53.07,53.1,15877.437325905294,24.6548,24.6641,24.6502,24.6641,15877.4373
2007-04-05 10:45:00,53.1,53.12,53.1,53.11,8356.545961002786,24.6641,24.6734,24.6641,24.6687,8356.546
2007-04-05 10:50:00,53.11,53.28,53.11,53.25,332451.2534818941,24.6687,24.7477,24.6687,24.7338,332451.2535
2007-04-05 10:55:00,53.25,53.3,53.25,53.28,13231.197771587744,24.7338,24.757,24.7338,24.7477,13231.1978
2007-04-05 11:00:00,53.28,53.38,53.28,53.38,100974.930362117,24.7477,24.7941,24.7477,24.7941,100974.9304
2007-04-05 11:05:00,53.38,53.38,53.32,53.32,30640.668523676883,24.7941,24.7941,24.7663,24.7663,30640.6685
2007-04-05 11:10:00,53.32,53.33,53.28,53.3,39275.766016713096,24.7663,24.7709,24.7477,24.757,39275.766
2007-04-05 11:15:00,53.3,53.3,53.28,53.28,11699.1643454039,24.757,24.757,24.7477,24.7477,11699.1643
2007-04-05 11:20:00,53.28,53.28,53.24,53.24,15320.33426183844,24.7477,24.7477,24.7291,24.7291,15320.3343
2007-04-05 11:25:00,53.23,53.27,53.23,53.26,23259.05292479109,24.7245,24.7431,24.7245,24.7384,23259.0529
2007-04-05 11:30:00,53.26,53.27,53.25,53.25,10167.130919220055,24.7384,24.7431,24.7338,24.7338,10167.1309
2007-04-05 11:35:00,53.25,53.33,53.25,53.33,31754.874651810587,24.7338,24.7709,24.7338,24.7709,31754.8747
2007-04-05 11:40:00,53.32,53.37,53.32,53.35,25069.63788300836,24.7663,24.7895,24.7663,24.7802,25069.6379
2007-04-05 11:45:00,53.35,53.38,53.35,53.37,7938.718662952647,24.7802,24.7941,24.7802,24.7895,7938.7187
2007-04-05 11:50:00,53.37,53.4,53.37,53.38,16155.98885793872,24.7895,24.8034,24.7895,24.7941,16155.9889
2007-04-05 11:55:00,53.4,53.45,53.38,53.4,38440.11142061282,24.8034,24.8267,24.7941,24.8034,38440.1114
2007-04-05 12:00:00,53.4,53.46,53.4,53.41,17688.022284122562,24.8034,24.8313,24.8034,24.8081,17688.0223
2007-04-05 12:05:00,53.42,53.42,53.4,53.41,7660.167130919221,24.8127,24.8127,24.8034,24.8081,7660.1671
2007-04-05 12:10:00,53.41,53.44,53.41,53.44,13370.473537604455,24.8081,24.822,24.8081,24.822,13370.4735
2007-04-05 12:15:00,53.43,53.45,53.43,53.43,12534.81894150418,24.8174,24.8267,24.8174,24.8174,12534.8189
2007-04-05 12:20:00,53.43,53.44,53.43,53.43,3203.342618384401,24.8174,24.822,24.8174,24.8174,3203.3426
2007-04-05 12:25:00,53.44,53.44,53.43,53.43,18523.676880222843,24.822,24.822,24.8174,24.8174,18523.6769
2007-04-05 12:30:00,53.44,53.44,53.42,53.42,11699.1643454039,24.822,24.822,24.8127,24.8127,11699.1643
2007-04-05 12:35:00,53.42,53.42,53.41,53.42,6963.788300835655,24.8127,24.8127,24.8081,24.8127,6963.7883
2007-04-05 12:40:00,53.41,53.43,53.4,53.4,17548.74651810585,24.8081,24.8174,24.8034,24.8034,17548.7465
2007-04-05 12:45:00,53.4,53.4,53.37,53.38,14763.231197771587,24.8034,24.8034,24.7895,24.7941,14763.2312
2007-04-05 12:50:00,53.38,53.38,53.33,53.34,17270.194986072423,24.7941,24.7941,24.7709,24.7756,17270.195
2007-04-05 12:55:00,53.34,53.38,53.33,53.38,9610.027855153205,24.7756,24.7941,24.7709,24.7941,9610.0279
2007-04-05 13:00:00,53.38,53.42,53.38,53.42,12674.094707520891,24.7941,24.8127,24.7941,24.8127,12674.0947
2007-04-05 13:05:00,53.42,53.42,53.41,53.41,9052.924791086352,24.8127,24.8127,24.8081,24.8081,9052.9248
2007-04-05 13:10:00,53.41,53.42,53.41,53.41,9749.303621169916,24.8081,24.8127,24.8081,24.8081,9749.3036
2007-04-05 13:15:00,53.41,53.41,53.39,53.4,16573.816155988858,24.8081,24.8081,24.7988,24.8034,16573.8162
2007-04-05 13:20:00,53.41,53.41,53.4,53.4,4735.376044568246,24.8081,24.8081,24.8034,24.8034,4735.376
2007-04-05 13:25:00,53.4,53.41,53.38,53.38,26323.119777158776,24.8034,24.8081,24.7941,24.7941,26323.1198
2007-04-05 13:30:00,53.38,53.38,53.35,53.35,16295.264623955432,24.7941,24.7941,24.7802,24.7802,16295.2646
2007-04-05 13:35:00,53.35,53.37,53.35,53.35,9610.027855153205,24.7802,24.7895,24.7802,24.7802,9610.0279
2007-04-05 13:40:00,53.35,53.38,53.33,53.38,17130.91922005571,24.7802,24.7941,24.7709,24.7941,17130.9192
2007-04-05 13:45:00,53.38,53.38,53.35,53.38,22005.57103064067,24.7941,24.7941,24.7802,24.7941,22005.571
2007-04-05 13:50:00,53.38,53.4,53.38,53.38,13091.922005571032,24.7941,24.8034,24.7941,24.7941,13091.922
2007-04-05 13:55:00,53.39,53.4,53.38,53.4,5849.58217270195,24.7988,24.8034,24.7941,24.8034,5849.5822
2007-04-05 14:00:00,53.4,53.41,53.38,53.41,18384.401114206128,24.8034,24.8081,24.7941,24.8081,18384.4011
2007-04-05 14:05:00,53.41,53.43,53.4,53.43,16713.091922005573,24.8081,24.8174,24.8034,24.8174,16713.0919
2007-04-05 14:10:00,53.43,53.46,53.43,53.43,22284.122562674096,24.8174,24.8313,24.8174,24.8174,22284.1226
2007-04-05 14:15:00,53.43,53.46,53.43,53.45,15181.058495821728,24.8174,24.8313,24.8174,24.8267,15181.0585
2007-04-05 14:20:00,53.45,53.46,53.25,53.46,88440.11142061281,24.8267,24.8313,24.7338,24.8313,88440.1114
2007-04-05 14:25:00,53.45,53.46,53.45,53.45,13927.57660167131,24.8267,24.8313,24.8267,24.8267,13927.5766
2007-04-05 14:30:00,53.45,53.56,53.45,53.55,122701.94986072424,24.8267,24.8778,24.8267,24.8731,122701.9499
2007-04-05 14:35:00,53.55,53.57,53.48,53.51,42757.66016713092,24.8731,24.8824,24.8406,24.8545,42757.6602
2007-04-05 14:40:00,53.5,53.51,53.49,53.49,73398.3286908078,24.8499,24.8545,24.8452,24.8452,73398.3287
2007-04-05 14:45:00,53.49,53.49,53.48,53.48,12116.99164345404,24.8452,24.8452,24.8406,24.8406,12116.9916
2007-04-05 14:50:00,53.49,53.49,53.48,53.48,6406.6852367688025,24.8452,24.8452,24.8406,24.8406,6406.6852
2007-04-05 14:55:00,53.48,53.49,53.48,53.48,9470.752089136491,24.8406,24.8452,24.8406,24.8406,9470.7521
2007-04-05 15:00:00,53.48,53.48,53.48,53.48,6824.512534818942,24.8406,24.8406,24.8406,24.8406,6824.5125
2007-04-05 15:05:00,53.49,53.5,53.43,53.43,45682.45125348189,24.8452,24.8499,24.8174,24.8174,45682.4513
2007-04-05 15:10:00,53.43,53.43,53.38,53.38,31058.49582172702,24.8174,24.8174,24.7941,24.7941,31058.4958
2007-04-05 15:15:00,53.38,53.51,53.38,53.51,66295.26462395543,24.7941,24.8545,24.7941,24.8545,66295.2646
2007-04-05 15:20:00,53.5,53.51,53.45,53.49,48050.13927576602,24.8499,24.8545,24.8267,24.8452,48050.1393
2007-04-05 15:25:00,53.49,53.5,53.39,53.4,34401.114206128135,24.8452,24.8499,24.7988,24.8034,34401.1142
2007-04-05 15:30:00,53.4,53.43,53.36,53.4,48746.51810584959,24.8034,24.8174,24.7849,24.8034,48746.5181
2007-04-05 15:35:00,53.4,53.43,53.4,53.41,22005.57103064067,24.8034,24.8174,24.8034,24.8081,22005.571
2007-04-05 15:40:00,53.42,53.49,53.42,53.48,44568.24512534819,24.8127,24.8452,24.8127,24.8406,44568.2451
2007-04-05 15:45:00,53.48,53.52,53.47,53.51,93871.86629526464,24.8406,24.8592,24.836,24.8545,93871.8663
2007-04-05 15:50:00,53.51,53.53,53.49,53.49,50835.654596100285,24.8545,24.8638,24.8452,24.8452,50835.6546
2007-04-05 15:55:00,53.49,53.51,53.47,53.49,75208.91364902507,24.8452,24.8545,24.836,24.8452,75208.9136
2007-04-09 09:30:00,53.15,53.2,52.9,52.91,116852.36768802228,24.6873,24.7105,24.5712,24.5758,116852.3677
2007-04-09 09:35:00,52.92,53.06,52.92,53.03,16573.816155988858,24.5805,24.6455,24.5805,24.6316,16573.8162
2007-04-09 09:40:00,53.02,53.06,52.97,53.0,20891.364902506964,24.6269,24.6455,24.6037,24.6176,20891.3649
2007-04-09 09:45:00,52.99,52.99,52.7,52.72,34122.56267409471,24.613,24.613,24.4783,24.4876,34122.5627
2007-04-09 09:50:00,52.74,52.87,52.71,52.83,33286.908077994434,24.4969,24.5573,24.4829,24.5387,33286.9081
2007-04-09 09:55:00,52.83,52.93,52.82,52.9,13370.473537604455,24.5387,24.5851,24.534,24.5712,13370.4735
2007-04-09 10:00:00,52.9,52.9,52.81,52.82,6406.6852367688025,24.5712,24.5712,24.5294,24.534,6406.6852
2007-04-09 10:05:00,52.8,52.82,52.72,52.74,22562.674094707523,24.5247,24.534,24.4876,24.4969,22562.6741
2007-04-09 10:10:00,52.75,52.77,52.74,52.76,13509.74930362117,24.5015,24.5108,24.4969,24.5062,13509.7493
2007-04-09 10:15:00,52.76,52.8,52.76,52.78,16295.264623955432,24.5062,24.5247,24.5062,24.5155,16295.2646
2007-04-09 10:20:00,52.78,52.82,52.77,52.81,19080.77994428969,24.5155,24.534,24.5108,24.5294,19080.7799
2007-04-09 10:25:00,52.81,52.84,52.79,52.82,16991.643454038996,24.5294,24.5433,24.5201,24.534,16991.6435
2007-04-09 10:30:00,52.82,52.84,52.77,52.79,91922.00557103063,24.534,24.5433,24.5108,24.5201,91922.0056
2007-04-09 10:35:00,52.79,52.79,52.77,52.79,11420.612813370471,24.5201,24.5201,24.5108,24.5201,11420.6128
2007-04-09 10:40:00,52.79,52.8,52.78,52.79,23816.15598885794,24.5201,24.5247,24.5155,24.5201,23816.156
2007-04-09 10:45:00,52.78,52.79,52.77,52.79,12813.370473537603,24.5155,24.5201,24.5108,24.5201,12813.3705
2007-04-09 10:50:00,52.78,52.78,52.77,52.77,21587.74373259053,24.5155,24.5155,24.5108,24.5108,21587.7437
2007-04-09 10:55:00,52.77,52.77,52.77,52.77,12813.370473537603,24.5108,24.5108,24.5108,24.5108,12813.3705
2007-04-09 11:00:00,52.77,52.79,52.77,52.79,19637.883008356548,24.5108,24.5201,24.5108,24.5201,19637.883
2007-04-09 11:05:00,52.78,52.79,52.7,52.72,47771.58774373259,24.5155,24.5201,24.4783,24.4876,47771.5877
2007-04-09 11:10:00,52.72,52.74,52.72,52.72,13370.473537604455,24.4876,24.4969,24.4876,24.4876,13370.4735
2007-04-09 11:15:00,52.73,52.74,52.72,52.73,6128.133704735376,24.4922,24.4969,24.4876,24.4922,6128.1337
2007-04-09 11:20:00,52.72,52.73,52.72,52.72,3760.4456824512536,24.4876,24.4922,24.4876,24.4876,3760.4457
2007-04-09 11:25:00,52.72,52.73,52.72,52.72,6545.961002785516,24.4876,24.4922,24.4876,24.4876,6545.961
2007-04-09 11:30:00,52.72,52.74,52.69,52.72,169777.15877437327,24.4876,24.4969,24.4737,24.4876,169777.1588
2007-04-09 11:35:00,52.71,52.72,52.69,52.69,11002.785515320336,24.4829,24.4876,24.4737,24.4737,11002.7855
2007-04-09 11:40:00,52.69,52.69,52.64,52.67,22562.674094707523,24.4737,24.4737,24.4504,24.4644,22562.6741
2007-04-09 11:45:00,52.67,52.67,52.64,52.64,9052.924791086352,24.4644,24.4644,24.4504,24.4504,9052.9248
2007-04-09 11:50:00,52.64,52.65,52.62,52.64,18384.401114206128,24.4504,24.4551,24.4411,24.4504,18384.4011
2007-04-09 11:55:00,52.64,52.69,52.63,52.64,23816.15598885794,24.4504,24.4737,24.4458,24.4504,23816.156
2007-04-09 12:00:00,52.64,52.64,52.63,52.64,11559.888579387189,24.4504,24.4504,24.4458,24.4504,11559.8886
2007-04-09 12:05:00,52.64,52.64,52.52,52.55,54178.2729805014,24.4504,24.4504,24.3947,24.4086,54178.273
2007-04-09 12:10:00,52.55,52.58,52.54,52.58,7660.167130919221,24.4086,24.4226,24.404,24.4226,7660.1671
2007-04-09 12:15:00,52.58,52.59,52.57,52.59,8495.821727019498,24.4226,24.4272,24.4179,24.4272,8495.8217
2007-04-09 12:20:00,52.58,52.59,52.56,52.57,19359.33147632312,24.4226,24.4272,24.4133,24.4179,19359.3315
2007-04-09 12:25:00,52.57,52.61,52.56,52.59,11559.888579387189,24.4179,24.4365,24.4133,24.4272,11559.8886
2007-04-09 12:30:00,52.6,52.62,52.6,52.62,8913.649025069639,24.4319,24.4411,24.4319,24.4411,8913.649
2007-04-09 12:35:00,52.62,52.66,52.6,52.66,23816.15598885794,24.4411,24.4597,24.4319,24.4597,23816.156
2007-04-09 12:40:00,52.65,52.69,52.65,52.67,27994.42896935933,24.4551,24.4737,24.4551,24.4644,27994.429
2007-04-09 12:45:00,52.67,52.72,52.67,52.69,20473.537604456826,24.4644,24.4876,24.4644,24.4737,20473.5376
2007-04-09 12:50:00,52.69,52.7,52.68,52.7,11559.888579387189,24.4737,24.4783,24.469,24.4783,11559.8886
2007-04-09 12:55:00,52.71,52.71,52.63,52.63,15041.782729805014,24.4829,24.4829,24.4458,24.4458,15041.7827
2007-04-09 13:00:00,52.63,52.65,52.61,52.65,13509.74930362117,24.4458,24.4551,24.4365,24.4551,13509.7493
2007-04-09 13:05:00,52.66,52.69,52.66,52.68,9610.027855153205,24.4597,24.4737,24.4597,24.469,9610.0279
2007-04-09 13:10:00,52.68,52.7,52.67,52.7,10306.406685236769,24.469,24.4783,24.4644,24.4783,10306.4067
2007-04-09 13:15:00,52.69,52.71,52.69,52.7,5013.927576601672,24.4737,24.4829,24.4737,24.4783,5013.9276
2007-04-09 13:20:00,52.72,52.72,52.7,52.72,6406.6852367688025,24.4876,24.4876,24.4783,24.4876,6406.6852
2007-04-09 13:25:00,52.72,52.72,52.72,52.72,4874.651810584958,24.4876,24.4876,24.4876,24.4876,4874.6518
2007-04-09 13:30:00,52.72,52.72,52.72,52.72,5849.58217270195,24.4876,24.4876,24.4876,24.4876,5849.5822
2007-04-09 13:35:00,52.72,52.72,52.72,52.72,2367.688022284123,24.4876,24.4876,24.4876,24.4876,2367.688
2007-04-09 13:40:00,52.72,52.72,52.69,52.69,13231.197771587744,24.4876,24.4876,24.4737,24.4737,13231.1978
2007-04-09 13:45:00,52.69,52.69,52.67,52.67,8635.097493036212,24.4737,24.4737,24.4644,24.4644,8635.0975
2007-04-09 13:50:00,52.68,52.72,52.68,52.71,26462.395543175488,24.469,24.4876,24.469,24.4829,26462.3955
2007-04-09 13:55:00,52.72,52.72,52.69,52.69,6963.788300835655,24.4876,24.4876,24.4737,24.4737,6963.7883
2007-04-09 14:00:00,52.69,52.69,52.58,52.58,29247.91086350975,24.4737,24.4737,24.4226,24.4226,29247.9109
2007-04-09 14:05:00,52.58,52.62,52.56,52.62,27715.877437325908,24.4226,24.4411,24.4133,24.4411,27715.8774
2007-04-09 14:10:00,52.62,52.64,52.62,52.63,10167.130919220055,24.4411,24.4504,24.4411,24.4458,10167.1309
2007-04-09 14:15:00,52.64,52.64,52.62,52.62,10027.855153203343,24.4504,24.4504,24.4411,24.4411,10027.8552
2007-04-09 14:20:00,52.62,52.63,52.62,52.63,4456.824512534819,24.4411,24.4458,24.4411,24.4458,4456.8245
2007-04-09 14:25:00,52.64,52.64,52.63,52.64,8913.649025069639,24.4504,24.4504,24.4458,24.4504,8913.649
2007-04-09 14:30:00,52.64,52.64,52.62,52.63,9610.027855153205,24.4504,24.4504,24.4411,24.4458,9610.0279
2007-04-09 14:35:00,52.64,52.66,52.62,52.63,24651.810584958217,24.4504,24.4597,24.4411,24.4458,24651.8106
2007-04-09 14:40:00,52.62,52.62,52.56,52.58,66016.713091922,24.4411,24.4411,24.4133,24.4226,66016.7131
2007-04-09 14:45:00,52.57,52.62,52.57,52.59,20055.710306406687,24.4179,24.4411,24.4179,24.4272,20055.7103
2007-04-09 14:50:00,52.59,52.61,52.57,52.57,10306.406685236769,24.4272,24.4365,24.4179,24.4179,10306.4067
2007-04-09 14:55:00,52.57,52.61,52.56,52.61,30362.116991643456,24.4179,24.4365,24.4133,24.4365,30362.117
2007-04-09 15:00:00,52.61,52.64,52.6,52.6,22562.674094707523,24.4365,24.4504,24.4319,24.4319,22562.6741
2007-04-09 15:05:00,52.6,52.61,52.59,52.61,9610.027855153205,24.4319,24.4365,24.4272,24.4365,9610.0279
2007-04-09 15:10:00,52.62,52.62,52.61,52.62,7520.891364902507,24.4411,24.4411,24.4365,24.4411,7520.8914
2007-04-09 15:15:00,52.62,52.67,52.62,52.67,13370.473537604455,24.4411,24.4644,24.4411,24.4644,13370.4735
2007-04-09 15:20:00,52.67,52.67,52.56,52.61,50000.0,24.4644,24.4644,24.4133,24.4365,50000.0
2007-04-09 15:25:00,52.61,52.66,52.6,52.64,18802.228412256267,24.4365,24.4597,24.4319,24.4504,18802.2284
2007-04-09 15:30:00,52.64,52.67,52.62,52.65,28412.25626740948,24.4504,24.4644,24.4411,24.4551,28412.2563
2007-04-09 15:35:00,52.64,52.67,52.64,52.65,20891.364902506964,24.4504,24.4644,24.4504,24.4551,20891.3649
2007-04-09 15:40:00,52.66,52.7,52.64,52.7,20891.364902506964,24.4597,24.4783,24.4504,24.4783,20891.3649
2007-04-09 15:45:00,52.69,52.72,52.69,52.71,25905.29247910864,24.4737,24.4876,24.4737,24.4829,25905.2925
2007-04-09 15:50:00,52.71,52.72,52.64,52.66,60027.85515320335,24.4829,24.4876,24.4504,24.4597,60027.8552
2007-04-09 15:55:00,52.66,52.67,52.62,52.65,36908.07799442897,24.4597,24.4644,24.4411,24.4551,36908.078
2007-04-10 09:30:00,52.49,52.56,52.44,52.44,39693.59331476323,24.3808,24.4133,24.3575,24.3575,39693.5933
2007-04-10 09:35:00,52.44,52.44,52.23,52.26,61699.1643454039,24.3575,24.3575,24.26,24.2739,61699.1643
2007-04-10 09:40:00,52.28,52.46,52.25,52.38,70194.9860724234,24.2832,24.3668,24.2693,24.3297,70194.9861
2007-04-10 09:45:00,52.42,52.6,52.38,52.56,102506.96378830084,24.3482,24.4319,24.3297,24.4133,102506.9638
2007-04-10 09:50:00,52.59,52.61,52.58,52.6,16434.540389972146,24.4272,24.4365,24.4226,24.4319,16434.5404
2007-04-10 09:55:00,52.61,52.64,52.53,52.56,29665.73816155989,24.4365,24.4504,24.3993,24.4133,29665.7382
2007-04-10 10:00:00,52.55,52.56,52.43,52.45,35236.76880222841,24.4086,24.4133,24.3529,24.3622,35236.7688
2007-04-10 10:05:00,52.45,52.47,52.29,52.34,48885.7938718663,24.3622,24.3715,24.2879,24.3111,48885.7939
2007-04-10 10:10:00,52.34,52.35,52.26,52.32,32729.80501392758,24.3111,24.3157,24.2739,24.3018,32729.805
2007-04-10 10:15:00,52.32,52.39,52.31,52.36,23119.777158774374,24.3018,24.3343,24.2972,24.3204,23119.7772
2007-04-10 10:20:00,52.36,52.36,52.3,52.3,23955.43175487465,24.3204,24.3204,24.2925,24.2925,23955.4318
2007-04-10 10:25:00,52.31,52.33,52.27,52.33,33008.356545961,24.2972,24.3064,24.2786,24.3064,33008.3565
2007-04-10 10:30:00,52.32,52.34,52.13,52.15,77158.77437325906,24.3018,24.3111,24.2135,24.2228,77158.7744
2007-04-10 10:35:00,52.15,52.32,52.15,52.3,46796.6573816156,24.2228,24.3018,24.2228,24.2925,46796.6574
2007-04-10 10:40:00,52.29,52.38,52.29,52.36,30640.668523676883,24.2879,24.3297,24.2879,24.3204,30640.6685
2007-04-10 10:45:00,52.37,52.39,52.34,52.36,34122.56267409471,24.325,24.3343,24.3111,24.3204,34122.5627
2007-04-10 10:50:00,52.36,52.36,52.26,52.26,51392.75766016713,24.3204,24.3204,24.2739,24.2739,51392.7577
2007-04-10 10:55:00,52.26,52.33,52.24,52.3,23676.880222841228,24.2739,24.3064,24.2646,24.2925,23676.8802
2007-04-10 11:00:00,52.32,52.34,52.3,52.31,24651.810584958217,24.3018,24.3111,24.2925,24.2972,24651.8106
2007-04-10 11:05:00,52.31,52.31,52.26,52.26,34122.56267409471,24.2972,24.2972,24.2739,24.2739,34122.5627
2007-04-10 11:10:00,52.26,52.27,52.23,52.25,40529.24791086351,24.2739,24.2786,24.26,24.2693,40529.2479
2007-04-10 11:15:00,52.25,52.28,52.24,52.28,20055.710306406687,24.2693,24.2832,24.2646,24.2832,20055.7103
2007-04-10 11:20:00,52.27,52.28,52.26,52.27,16295.264623955432,24.2786,24.2832,24.2739,24.2786,16295.2646
2007-04-10 11:25:00,52.26,52.26,52.06,52.07,61142.06128133705,24.2739,24.2739,24.181,24.1857,61142.0613
2007-04-10 11:30:00,52.09,52.11,52.02,52.09,51392.75766016713,24.195,24.2043,24.1625,24.195,51392.7577
2007-04-10 11:35:00,52.1,52.11,52.06,52.08,36490.25069637883,24.1996,24.2043,24.181,24.1903,36490.2507
2007-04-10 11:40:00,52.11,52.18,52.09,52.18,22980.501392757666,24.2043,24.2368,24.195,24.2368,22980.5014
2007-04-10 11:45:00,52.18,52.23,52.18,52.21,16852.367688022285,24.2368,24.26,24.2368,24.2507,16852.3677
2007-04-10 11:50:00,52.21,52.24,52.18,52.18,16991.643454038996,24.2507,24.2646,24.2368,24.2368,16991.6435
2007-04-10 11:55:00,52.19,52.23,52.18,52.21,52924.791086350975,24.2414,24.26,24.2368,24.2507,52924.7911
2007-04-10 12:00:00,52.23,52.25,52.21,52.24,23119.777158774374,24.26,24.2693,24.2507,24.2646,23119.7772
2007-04-10 12:05:00,52.24,52.26,52.23,52.25,13788.300835654596,24.2646,24.2739,24.26,24.2693,13788.3008
2007-04-10 12:10:00,52.26,52.27,52.25,52.26,16991.643454038996,24.2739,24.2786,24.2693,24.2739,16991.6435
2007-04-10 12:15:00,52.25,52.26,52.17,52.19,77715.87743732591,24.2693,24.2739,24.2321,24.2414,77715.8774
2007-04-10 12:20:00,52.21,52.21,52.19,52.2,21587.74373259053,24.2507,24.2507,24.2414,24.2461,21587.7437
2007-04-10 12:25:00,52.2,52.2,52.16,52.18,14345.403899721448,24.2461,24.2461,24.2275,24.2368,14345.4039
2007-04-10 12:30:00,52.18,52.18,52.08,52.09,33704.73537604457,24.2368,24.2368,24.1903,24.195,33704.7354
2007-04-10 12:35:00,52.09,52.11,52.07,52.11,30501.392757660167,24.195,24.2043,24.1857,24.2043,30501.3928
2007-04-10 12:40:00,52.1,52.11,52.0,52.02,50557.10306406685,24.1996,24.2043,24.1532,24.1625,50557.1031
2007-04-10 12:45:00,52.02,52.04,52.0,52.03,20055.710306406687,24.1625,24.1717,24.1532,24.1671,20055.7103
2007-04-10 12:50:00,52.04,52.06,51.99,51.99,25905.29247910864,24.1717,24.181,24.1485,24.1485,25905.2925
2007-04-10 12:55:00,52.0,52.0,51.97,52.0,12116.99164345404,24.1532,24.1532,24.1392,24.1532,12116.9916
2007-04-10 13:00:00,52.0,52.04,52.0,52.04,9331.476323119778,24.1532,24.1717,24.1532,24.1717,9331.4763
2007-04-10 13:05:00,52.05,52.06,52.05,52.06,14066.852367688023,24.1764,24.181,24.1764,24.181,14066.8524
2007-04-10 13:10:00,52.06,52.06,52.05,52.06,16434.540389972146,24.181,24.181,24.1764,24.181,16434.5404
2007-04-10 13:15:00,52.05,52.06,51.95,51.97,27576.601671309192,24.1764,24.181,24.1299,24.1392,27576.6017
2007-04-10 13:20:00,51.97,52.04,51.96,52.03,24233.98328690808,24.1392,24.1717,24.1346,24.1671,24233.9833
2007-04-10 13:25:00,52.04,52.1,52.01,52.08,46518.10584958218,24.1717,24.1996,24.1578,24.1903,46518.1058
2007-04-10 13:30:00,52.08,52.12,52.08,52.11,16991.643454038996,24.1903,24.2089,24.1903,24.2043,16991.6435
2007-04-10 13:35:00,52.11,52.19,52.11,52.18,23537.604456824512,24.2043,24.2414,24.2043,24.2368,23537.6045
2007-04-10 13:40:00,52.2,52.21,52.18,52.19,17548.74651810585,24.2461,24.2507,24.2368,24.2414,17548.7465
2007-04-10 13:45:00,52.19,52.21,52.18,52.2,13649.025069637884,24.2414,24.2507,24.2368,24.2461,13649.0251
2007-04-10 13:50:00,52.2,52.21,52.18,52.21,39275.766016713096,24.2461,24.2507,24.2368,24.2507,39275.766
2007-04-10 13:55:00,52.21,52.23,52.21,52.21,9888.57938718663,24.2507,24.26,24.2507,24.2507,9888.5794
2007-04-10 14:00:00,52.21,52.23,52.2,52.23,10027.855153203343,24.2507,24.26,24.2461,24.26,10027.8552
2007-04-10 14:05:00,52.23,52.23,52.2,52.21,23398.3286908078,24.26,24.26,24.2461,24.2507,23398.3287
2007-04-10 14:10:00,52.21,52.26,52.21,52.24,32172.70194986073,24.2507,24.2739,24.2507,24.2646,32172.7019
2007-04-10 14:15:00,52.25,52.26,52.24,52.25,10584.958217270196,24.2693,24.2739,24.2646,24.2693,10584.9582
2007-04-10 14:20:00,52.25,52.31,52.25,52.31,37325.90529247911,24.2693,24.2972,24.2693,24.2972,37325.9053
2007-04-10 14:25:00,52.31,52.31,52.25,52.26,28412.25626740948,24.2972,24.2972,24.2693,24.2739,28412.2563
2007-04-10 14:30:00,52.26,52.27,52.23,52.26,28969.359331476324,24.2739,24.2786,24.26,24.2739,28969.3593
2007-04-10 14:35:00,52.26,52.26,52.23,52.26,9888.57938718663,24.2739,24.2739,24.26,24.2739,9888.5794
2007-04-10 14:40:00,52.26,52.26,52.24,52.24,25626.74094707521,24.2739,24.2739,24.2646,24.2646,25626.7409
2007-04-10 14:45:00,52.25,52.28,52.21,52.27,54596.10027855154,24.2693,24.2832,24.2507,24.2786,54596.1003
2007-04-10 14:50:00,52.28,52.28,52.25,52.26,38579.38718662953,24.2832,24.2832,24.2693,24.2739,38579.3872
2007-04-10 14:55:00,52.26,52.28,52.26,52.27,16713.091922005573,24.2739,24.2832,24.2739,24.2786,16713.0919
2007-04-10 15:00:00,52.27,52.28,52.26,52.26,18941.504178272982,24.2786,24.2832,24.2739,24.2739,18941.5042
2007-04-10 15:05:00,52.26,52.3,52.24,52.28,44289.69359331477,24.2739,24.2925,24.2646,24.2832,44289.6936
2007-04-10 15:10:00,52.28,52.31,52.25,52.26,47632.31197771588,24.2832,24.2972,24.2693,24.2739,47632.312
2007-04-10 15:15:00,52.26,52.26,52.21,52.21,36350.97493036212,24.2739,24.2739,24.2507,24.2507,36350.9749
2007-04-10 15:20:00,52.22,52.29,52.21,52.27,26183.844011142064,24.2553,24.2879,24.2507,24.2786,26183.844
2007-04-10 15:25:00,52.27,52.33,52.26,52.33,31754.874651810587,24.2786,24.3064,24.2739,24.3064,31754.8747
2007-04-10 15:30:00,52.33,52.38,52.32,52.32,57242.33983286908,24.3064,24.3297,24.3018,24.3018,57242.3398
2007-04-10 15:35:00,52.33,52.41,52.33,52.41,38997.21448467967,24.3064,24.3436,24.3064,24.3436,38997.2145
2007-04-10 15:40:00,52.41,52.48,52.41,52.46,60167.13091922006,24.3436,24.3761,24.3436,24.3668,60167.1309
2007-04-10 15:45:00,52.46,52.46,52.39,52.44,69777.15877437327,24.3668,24.3668,24.3343,24.3575,69777.1588
2007-04-10 15:50:00,52.45,52.46,52.39,52.43,75905.29247910864,24.3622,24.3668,24.3343,24.3529,75905.2925
2007-04-10 15:55:00,52.44,52.59,52.41,52.49,241782.72980501395,24.3575,24.4272,24.3436,24.3808,241782.7298
2007-04-11 09:30:00,52.51,52.62,52.49,52.54,45682.45125348189,24.39,24.4411,24.3808,24.404,45682.4513
2007-04-11 09:35:00,52.54,52.59,52.51,52.54,26740.947075208915,24.404,24.4272,24.39,24.404,26740.9471
2007-04-11 09:40:00,52.54,52.57,52.54,52.57,25905.29247910864,24.404,24.4179,24.404,24.4179,25905.2925
2007-04-11 09:45:00,52.56,52.59,52.54,52.56,34122.56267409471,24.4133,24.4272,24.404,24.4133,34122.5627
2007-04-11 09:50:00,52.58,52.58,52.47,52.54,45682.45125348189,24.4226,24.4226,24.3715,24.404,45682.4513
2007-04-11 09:55:00,52.54,52.56,52.2,52.54,157242.3398328691,24.404,24.4133,24.2461,24.404,157242.3398
2007-04-11 10:00:00,52.56,52.57,52.51,52.56,40668.52367688023,24.4133,24.4179,24.39,24.4133,40668.5237
2007-04-11 10:05:00,52.56,52.81,52.54,52.74,54874.65181058496,24.4133,24.5294,24.404,24.4969,54874.6518
2007-04-11 10:10:00,52.75,52.83,52.74,52.79,38022.28412256268,24.5015,24.5387,24.4969,24.5201,38022.2841
2007-04-11 10:15:00,52.79,52.82,52.74,52.77,29526.46239554317,24.5201,24.534,24.4969,24.5108,29526.4624
2007-04-11 10:20:00,52.77,52.79,52.76,52.77,18802.228412256267,24.5108,24.5201,24.5062,24.5108,18802.2284
2007-04-11 10:25:00,52.78,52.97,52.77,52.9,77994.42896935933,24.5155,24.6037,24.5108,24.5712,77994.429
2007-04-11 10:30:00,52.91,52.91,52.76,52.76,31476.32311977716,24.5758,24.5758,24.5062,24.5062,31476.3231
2007-04-11 10:35:00,52.75,52.82,52.69,52.79,20891.364902506964,24.5015,24.534,24.4737,24.5201,20891.3649
2007-04-11 10:40:00,52.79,52.8,52.73,52.73,26044.56824512535,24.5201,24.5247,24.4922,24.4922,26044.5682
2007-04-11 10:45:00,52.72,52.74,52.64,52.74,42200.55710306407,24.4876,24.4969,24.4504,24.4969,42200.5571
2007-04-11 10:50:00,52.72,52.74,52.62,52.72,29526.46239554317,24.4876,24.4969,24.4411,24.4876,29526.4624
2007-04-11 10:55:00,52.71,52.78,52.69,52.74,20473.537604456826,24.4829,24.5155,24.4737,24.4969,20473.5376
2007-04-11 11:00:00,52.73,52.77,52.7,52.71,17409.47075208914,24.4922,24.5108,24.4783,24.4829,17409.4708
2007-04-11 11:05:00,52.71,52.73,52.69,52.72,15041.782729805014,24.4829,24.4922,24.4737,24.4876,15041.7827
2007-04-11 11:10:00,52.73,52.74,52.71,52.72,10584.958217270196,24.4922,24.4969,24.4829,24.4876,10584.9582
2007-04-11 11:15:00,52.72,53.05,52.72,52.96,188997.2144846797,24.4876,24.6409,24.4876,24.5991,188997.2145
2007-04-11 11:20:00,52.96,53.05,52.96,53.03,31894.1504178273,24.5991,24.6409,24.5991,24.6316,31894.1504
2007-04-11 11:25:00,53.04,53.06,52.88,52.94,49025.06963788301,24.6362,24.6455,24.5619,24.5898,49025.0696
2007-04-11 11:30:00,52.95,52.95,52.88,52.89,23119.777158774374,24.5944,24.5944,24.5619,24.5666,23119.7772
2007-04-11 11:35:00,52.88,52.9,52.58,52.79,94707.52089136493,24.5619,24.5712,24.4226,24.5201,94707.5209
2007-04-11 11:40:00,52.77,52.84,52.76,52.83,40250.696378830085,24.5108,24.5433,24.5062,24.5387,40250.6964
2007-04-11 11:45:00,52.87,52.96,52.87,52.96,22284.122562674096,24.5573,24.5991,24.5573,24.5991,22284.1226
2007-04-11 11:50:00,52.96,52.97,52.94,52.96,17409.47075208914,24.5991,24.6037,24.5898,24.5991,17409.4708
2007-04-11 11:55:00,52.97,53.03,52.96,53.01,44011.14206128134,24.6037,24.6316,24.5991,24.6223,44011.1421
2007-04-11 12:00:00,53.01,53.13,53.0,53.1,85376.04456824512,24.6223,24.678,24.6176,24.6641,85376.0446
2007-04-11 12:05:00,53.09,53.11,53.05,53.05,26740.947075208915,24.6594,24.6687,24.6409,24.6409,26740.9471
2007-04-11 12:10:00,53.05,53.06,52.98,52.99,19637.883008356548,24.6409,24.6455,24.6084,24.613,19637.883
2007-04-11 12:15:00,52.98,52.98,52.94,52.95,22284.122562674096,24.6084,24.6084,24.5898,24.5944,22284.1226
2007-04-11 12:20:00,52.95,52.95,52.91,52.92,13509.74930362117,24.5944,24.5944,24.5758,24.5805,13509.7493
2007-04-11 12:25:00,52.92,52.92,52.87,52.88,20334.26183844012,24.5805,24.5805,24.5573,24.5619,20334.2618
2007-04-11 12:30:00,52.88,52.88,52.82,52.83,30501.392757660167,24.5619,24.5619,24.534,24.5387,30501.3928
2007-04-11 12:35:00,52.83,52.83,52.82,52.82,10724.23398328691,24.5387,24.5387,24.534,24.534,10724.234
2007-04-11 12:40:00,52.83,52.97,52.82,52.95,51949.86072423399,24.5387,24.6037,24.534,24.5944,51949.8607
2007-04-11 12:45:00,52.96,52.96,52.95,52.95,8495.821727019498,24.5991,24.5991,24.5944,24.5944,8495.8217
2007-04-11 12:50:00,52.95,52.95,52.93,52.95,13231.197771587744,24.5944,24.5944,24.5851,24.5944,13231.1978
2007-04-11 12:55:00,52.95,53.0,52.95,52.99,22144.846796657384,24.5944,24.6176,24.5944,24.613,22144.8468
2007-04-11 13:00:00,53.0,53.0,52.99,52.99,21169.91643454039,24.6176,24.6176,24.613,24.613,21169.9164
2007-04-11 13:05:00,52.99,53.12,52.98,53.1,57103.06406685237,24.613,24.6734,24.6084,24.6641,57103.0641
2007-04-11 13:10:00,53.1,53.27,53.07,53.24,140389.9721448468,24.6641,24.7431,24.6502,24.7291,140389.9721
2007-04-11 13:15:00,53.24,53.25,53.2,53.23,31615.598885793872,24.7291,24.7338,24.7105,24.7245,31615.5989
2007-04-11 13:20:00,53.23,53.24,53.2,53.23,29665.73816155989,24.7245,24.7291,24.7105,24.7245,29665.7382
2007-04-11 13:25:00,53.23,53.23,53.18,53.18,19080.77994428969,24.7245,24.7245,24.7013,24.7013,19080.7799
2007-04-11 13:30:00,53.18,53.2,53.18,53.19,20473.537604456826,24.7013,24.7105,24.7013,24.7059,20473.5376
2007-04-11 13:35:00,53.18,53.2,53.14,53.15,13788.300835654596,24.7013,24.7105,24.6827,24.6873,13788.3008
2007-04-11 13:40:00,53.15,53.15,53.07,53.07,11699.1643454039,24.6873,24.6873,24.6502,24.6502,11699.1643
2007-04-11 13:45:00,53.07,53.08,53.04,53.05,24791.08635097493,24.6502,24.6548,24.6362,24.6409,24791.0864
2007-04-11 13:50:00,53.06,53.06,53.02,53.02,23537.604456824512,24.6455,24.6455,24.6269,24.6269,23537.6045
2007-04-11 13:55:00,53.02,53.08,53.0,53.08,38300.8356545961,24.6269,24.6548,24.6176,24.6548,38300.8357
2007-04-11 14:00:00,53.07,53.1,52.99,53.07,86490.25069637883,24.6502,24.6641,24.613,24.6502,86490.2507
2007-04-11 14:05:00,53.07,53.12,52.98,53.02,30222.841225626744,24.6502,24.6734,24.6084,24.6269,30222.8412
2007-04-11 14:10:00,53.0,53.0,52.77,52.91,81894.1504178273,24.6176,24.6176,24.5108,24.5758,81894.1504
2007-04-11 14:15:00,52.9,52.94,52.83,52.92,35097.4930362117,24.5712,24.5898,24.5387,24.5805,35097.493
2007-04-11 14:20:00,52.9,52.91,52.87,52.88,14763.231197771587,24.5712,24.5758,24.5573,24.5619,14763.2312
2007-04-11 14:25:00,52.89,52.92,52.85,52.86,23259.05292479109,24.5666,24.5805,24.548,24.5526,23259.0529
2007-04-11 14:30:00,52.85,52.85,52.8,52.82,24791.08635097493,24.548,24.548,24.5247,24.534,24791.0864
2007-04-11 14:35:00,52.82,52.9,52.81,52.88,55988.85793871867,24.534,24.5712,24.5294,24.5619,55988.8579
2007-04-11 14:40:00,52.88,52.93,52.86,52.91,38161.55988857939,24.5619,24.5851,24.5526,24.5758,38161.5599
2007-04-11 14:45:00,52.92,52.95,52.9,52.94,18662.952646239555,24.5805,24.5944,24.5712,24.5898,18662.9526
2007-04-11 14:50:00,52.94,52.99,52.94,52.95,70334.26183844011,24.5898,24.613,24.5898,24.5944,70334.2618
2007-04-11 14:55:00,52.95,52.96,52.94,52.95,8217.270194986073,24.5944,24.5991,24.5898,24.5944,8217.2702
2007-04-11 15:00:00,52.95,53.01,52.92,53.0,15041.782729805014,24.5944,24.6223,24.5805,24.6176,15041.7827
2007-04-11 15:05:00,53.0,53.0,52.97,52.99,13509.74930362117,24.6176,24.6176,24.6037,24.613,13509.7493
2007-04-11 15:10:00,52.98,53.01,52.92,52.95,49303.621169916434,24.6084,24.6223,24.5805,24.5944,49303.6212
2007-04-11 15:15:00,52.95,52.97,52.91,52.95,27437.32590529248,24.5944,24.6037,24.5758,24.5944,27437.3259
2007-04-11 15:20:00,52.95,53.01,52.95,52.99,38440.11142061282,24.5944,24.6223,24.5944,24.613,38440.1114
2007-04-11 15:25:00,52.99,53.0,52.95,52.95,11977.715877437327,24.613,24.6176,24.5944,24.5944,11977.7159
2007-04-11 15:30:00,52.94,52.94,52.92,52.93,9331.476323119778,24.5898,24.5898,24.5805,24.5851,9331.4763
2007-04-11 15:35:00,52.93,52.94,52.92,52.94,23259.05292479109,24.5851,24.5898,24.5805,24.5898,23259.0529
2007-04-11 15:40:00,52.92,52.94,52.92,52.92,22144.846796657384,24.5805,24.5898,24.5805,24.5805,22144.8468
2007-04-11 15:45:00,52.92,52.95,52.92,52.92,39972.14484679666,24.5805,24.5944,24.5805,24.5805,39972.1448
2007-04-11 15:50:00,52.92,52.95,52.9,52.93,63927.57660167131,24.5805,24.5944,24.5712,24.5851,63927.5766
2007-04-11 15:55:00,52.92,52.94,52.9,52.92,38440.11142061282,24.5805,24.5898,24.5712,24.5805,38440.1114
2007-04-12 09:30:00,52.78,52.78,52.41,52.56,104178.2729805014,24.5155,24.5155,24.3436,24.4133,104178.273
2007-04-12 09:35:00,52.56,52.59,52.49,52.54,19080.77994428969,24.4133,24.4272,24.3808,24.404,19080.7799
2007-04-12 09:40:00,52.54,52.66,52.54,52.64,31615.598885793872,24.404,24.4597,24.404,24.4504,31615.5989
2007-04-12 09:45:00,52.63,52.72,52.59,52.71,24930.362116991644,24.4458,24.4876,24.4272,24.4829,24930.3621
2007-04-12 09:50:00,52.71,52.77,52.7,52.7,33008.356545961,24.4829,24.5108,24.4783,24.4783,33008.3565
2007-04-12 09:55:00,52.7,52.73,52.7,52.73,10584.958217270196,24.4783,24.4922,24.4783,24.4922,10584.9582
2007-04-12 10:00:00,52.74,52.87,52.73,52.86,28830.08356545961,24.4969,24.5573,24.4922,24.5526,28830.0836
2007-04-12 10:05:00,52.86,52.88,52.82,52.82,23537.604456824512,24.5526,24.5619,24.534,24.534,23537.6045
2007-04-12 10:10:00,52.82,52.82,52.74,52.77,25766.01671309192,24.534,24.534,24.4969,24.5108,25766.0167
2007-04-12 10:15:00,52.77,52.85,52.77,52.85,42200.55710306407,24.5108,24.548,24.5108,24.548,42200.5571
2007-04-12 10:20:00,52.85,52.89,52.84,52.84,27576.601671309192,24.548,24.5666,24.5433,24.5433,27576.6017
2007-04-12 10:25:00,52.83,52.88,52.82,52.88,19220.05571030641,24.5387,24.5619,24.534,24.5619,19220.0557
2007-04-12 10:30:00,52.89,52.98,52.83,52.92,36768.802228412256,24.5666,24.6084,24.5387,24.5805,36768.8022
2007-04-12 10:35:00,52.92,52.97,52.88,52.88,36350.97493036212,24.5805,24.6037,24.5619,24.5619,36350.9749
2007-04-12 10:40:00,52.89,52.95,52.88,52.92,31476.32311977716,24.5666,24.5944,24.5619,24.5805,31476.3231
2007-04-12 10:45:00,52.92,52.99,52.91,52.96,47075.20891364903,24.5805,24.613,24.5758,24.5991,47075.2089
2007-04-12 10:50:00,52.95,53.08,52.95,53.05,29805.013927576605,24.5944,24.6548,24.5944,24.6409,29805.0139
2007-04-12 10:55:00,53.07,53.09,53.03,53.08,33426.183844011146,24.6502,24.6594,24.6316,24.6548,33426.1838
2007-04-12 11:00:00,53.07,53.11,53.07,53.09,32869.08077994429,24.6502,24.6687,24.6502,24.6594,32869.0808
2007-04-12 11:05:00,53.1,53.13,53.1,53.1,31615.598885793872,24.6641,24.678,24.6641,24.6641,31615.5989
2007-04-12 11:10:00,53.1,53.14,53.1,53.1,35654.596100278555,24.6641,24.6827,24.6641,24.6641,35654.5961
2007-04-12 11:15:00,53.1,53.1,53.0,53.0,32451.25348189416,24.6641,24.6641,24.6176,24.6176,32451.2535
2007-04-12 11:20:00,53.01,53.03,53.0,53.02,18105.849582172705,24.6223,24.6316,24.6176,24.6269,18105.8496
2007-04-12 11:25:00,53.02,53.08,53.02,53.08,20612.813370473537,24.6269,24.6548,24.6269,24.6548,20612.8134
2007-04-12 11:30:00,53.07,53.1,53.07,53.08,29944.28969359332,24.6502,24.6641,24.6502,24.6548,29944.2897
2007-04-12 11:35:00,53.08,53.09,53.06,53.08,20055.710306406687,24.6548,24.6594,24.6455,24.6548,20055.7103
2007-04-12 11:40:00,53.08,53.1,53.08,53.09,61002.785515320335,24.6548,24.6641,24.6548,24.6594,61002.7855
2007-04-12 11:45:00,53.08,53.1,53.08,53.1,12674.094707520891,24.6548,24.6641,24.6548,24.6641,12674.0947
2007-04-12 11:50:00,53.09,53.1,53.08,53.08,13649.025069637884,24.6594,24.6641,24.6548,24.6548,13649.0251
2007-04-12 11:55:00,53.08,53.12,53.08,53.12,32451.25348189416,24.6548,24.6734,24.6548,24.6734,32451.2535
2007-04-12 12:00:00,53.12,53.13,53.1,53.1,37743.73259052925,24.6734,24.678,24.6641,24.6641,37743.7326
2007-04-12 12:05:00,53.11,53.12,53.04,53.09,27994.42896935933,24.6687,24.6734,24.6362,24.6594,27994.429
2007-04-12 12:10:00,53.1,53.12,53.09,53.12,34401.114206128135,24.6641,24.6734,24.6594,24.6734,34401.1142
2007-04-12 12:15:00,53.13,53.16,53.1,53.1,16713.091922005573,24.678,24.692,24.6641,24.6641,16713.0919
2007-04-12 12:20:00,53.1,53.13,53.09,53.12,31476.32311977716,24.6641,24.678,24.6594,24.6734,31476.3231
2007-04-12 12:25:00,53.12,53.17,53.1,53.1,38857.93871866296,24.6734,24.6966,24.6641,24.6641,38857.9387
2007-04-12 12:30:00,53.1,53.11,53.03,53.06,30640.668523676883,24.6641,24.6687,24.6316,24.6455,30640.6685
2007-04-12 12:35:00,53.05,53.05,52.99,53.0,13091.922005571032,24.6409,24.6409,24.613,24.6176,13091.922
2007-04-12 12:40:00,53.01,53.05,53.01,53.04,11002.785515320336,24.6223,24.6409,24.6223,24.6362,11002.7855
2007-04-12 12:45:00,53.04,53.1,53.04,53.05,11977.715877437327,24.6362,24.6641,24.6362,24.6409,11977.7159
2007-04-12 12:50:00,53.05,53.06,53.02,53.02,9331.476323119778,24.6409,24.6455,24.6269,24.6269,9331.4763
2007-04-12 12:55:00,53.02,53.09,53.01,53.07,25626.74094707521,24.6269,24.6594,24.6223,24.6502,25626.7409
2007-04-12 13:00:00,53.08,53.1,53.07,53.09,13091.922005571032,24.6548,24.6641,24.6502,24.6594,13091.922
2007-04-12 13:05:00,53.1,53.11,53.09,53.1,17966.57381615599,24.6641,24.6687,24.6594,24.6641,17966.5738
2007-04-12 13:10:00,53.1,53.12,53.09,53.1,26044.56824512535,24.6641,24.6734,24.6594,24.6641,26044.5682
2007-04-12 13:15:00,53.1,53.1,53.05,53.09,10724.23398328691,24.6641,24.6641,24.6409,24.6594,10724.234
2007-04-12 13:20:00,53.08,53.08,53.02,53.06,15598.885793871868,24.6548,24.6548,24.6269,24.6455,15598.8858
2007-04-12 13:25:00,53.07,53.08,53.05,53.08,12813.370473537603,24.6502,24.6548,24.6409,24.6548,12813.3705
2007-04-12 13:30:00,53.09,53.12,53.07,53.1,20334.26183844012,24.6594,24.6734,24.6502,24.6641,20334.2618
2007-04-12 13:35:00,53.09,53.12,53.06,53.11,44011.14206128134,24.6594,24.6734,24.6455,24.6687,44011.1421
2007-04-12 13:40:00,53.11,53.12,53.07,53.09,26601.671309192203,24.6687,24.6734,24.6502,24.6594,26601.6713
2007-04-12 13:45:00,53.09,53.14,53.09,53.12,15738.16155988858,24.6594,24.6827,24.6594,24.6734,15738.1616
2007-04-12 13:50:00,53.13,53.13,53.09,53.09,16573.816155988858,24.678,24.678,24.6594,24.6594,16573.8162
2007-04-12 13:55:00,53.1,53.15,53.1,53.12,20752.089136490253,24.6641,24.6873,24.6641,24.6734,20752.0891
2007-04-12 14:00:00,53.12,53.14,53.1,53.11,27019.49860724234,24.6734,24.6827,24.6641,24.6687,27019.4986
2007-04-12 14:05:00,53.11,53.13,53.1,53.11,18523.676880222843,24.6687,24.678,24.6641,24.6687,18523.6769
2007-04-12 14:10:00,53.11,53.14,53.1,53.12,24233.98328690808,24.6687,24.6827,24.6641,24.6734,24233.9833
2007-04-12 14:15:00,53.13,53.18,53.1,53.12,45682.45125348189,24.678,24.7013,24.6641,24.6734,45682.4513
2007-04-12 14:20:00,53.12,53.18,53.12,53.15,17548.74651810585,24.6734,24.7013,24.6734,24.6873,17548.7465
2007-04-12 14:25:00,53.15,53.17,53.11,53.11,29108.63509749304,24.6873,24.6966,24.6687,24.6687,29108.6351
2007-04-12 14:30:00,53.11,53.12,53.02,53.03,29247.91086350975,24.6687,24.6734,24.6269,24.6316,29247.9109
2007-04-12 14:35:00,53.04,53.12,53.04,53.12,28690.807799442897,24.6362,24.6734,24.6362,24.6734,28690.8078
2007-04-12 14:40:00,53.12,53.14,53.12,53.14,11281.337047353762,24.6734,24.6827,24.6734,24.6827,11281.337
2007-04-12 14:45:00,53.14,53.23,53.12,53.21,33983.28690807799,24.6827,24.7245,24.6734,24.7152,33983.2869
2007-04-12 14:50:00,53.2,53.21,53.18,53.18,19220.05571030641,24.7105,24.7152,24.7013,24.7013,19220.0557
2007-04-12 14:55:00,53.18,53.18,53.11,53.12,26462.395543175488,24.7013,24.7013,24.6687,24.6734,26462.3955
2007-04-12 15:00:00,53.12,53.14,53.1,53.1,14623.955431754875,24.6734,24.6827,24.6641,24.6641,14623.9554
2007-04-12 15:05:00,53.12,53.17,53.12,53.17,18523.676880222843,24.6734,24.6966,24.6734,24.6966,18523.6769
2007-04-12 15:10:00,53.16,53.16,53.15,53.15,18384.401114206128,24.692,24.692,24.6873,24.6873,18384.4011
2007-04-12 15:15:00,53.15,53.19,53.11,53.13,51810.58495821728,24.6873,24.7059,24.6687,24.678,51810.585
2007-04-12 15:20:00,53.14,53.18,53.12,53.17,49303.621169916434,24.6827,24.7013,24.6734,24.6966,49303.6212
2007-04-12 15:25:00,53.16,53.26,53.15,53.23,45821.72701949861,24.692,24.7384,24.6873,24.7245,45821.727
2007-04-12 15:30:00,53.23,53.23,53.16,53.2,107381.6155988858,24.7245,24.7245,24.692,24.7105,107381.6156
2007-04-12 15:35:00,53.21,53.23,53.2,53.22,27158.774373259053,24.7152,24.7245,24.7105,24.7198,27158.7744
2007-04-12 15:40:00,53.22,53.22,53.19,53.21,38997.21448467967,24.7198,24.7198,24.7059,24.7152,38997.2145
2007-04-12 15:45:00,53.21,53.28,53.2,53.27,109610.0278551532,24.7152,24.7477,24.7105,24.7431,109610.0279
2007-04-12 15:50:00,53.27,53.38,53.26,53.35,110724.23398328692,24.7431,24.7941,24.7384,24.7802,110724.234
2007-04-12 15:55:00,53.33,53.36,53.26,53.33,128690.8077994429,24.7709,24.7849,24.7384,24.7709,128690.8078
2007-04-13 09:30:00,54.65,54.65,53.2,53.29,120334.26183844011,25.384,25.384,24.7105,24.7523,120334.2618
2007-04-13 09:35:00,53.29,53.48,53.28,53.43,70334.26183844011,24.7523,24.8406,24.7477,24.8174,70334.2618
2007-04-13 09:40:00,53.43,53.53,53.41,53.5,56963.78830083566,24.8174,24.8638,24.8081,24.8499,56963.7883
2007-04-13 09:45:00,53.49,53.51,53.48,53.51,14623.955431754875,24.8452,24.8545,24.8406,24.8545,14623.9554
2007-04-13 09:50:00,53.51,53.55,53.35,53.44,40947.07520891365,24.8545,24.8731,24.7802,24.822,40947.0752
2007-04-13 09:55:00,53.42,53.49,53.39,53.49,57242.33983286908,24.8127,24.8452,24.7988,24.8452,57242.3398
2007-04-13 10:00:00,53.46,53.48,53.37,53.46,25208.91364902507,24.8313,24.8406,24.7895,24.8313,25208.9136
2007-04-13 10:05:00,53.46,53.47,53.35,53.38,14902.506963788304,24.8313,24.836,24.7802,24.7941,14902.507
2007-04-13 10:10:00,53.38,53.4,53.3,53.34,19777.15877437326,24.7941,24.8034,24.757,24.7756,19777.1588
2007-04-13 10:15:00,53.33,53.37,53.28,53.28,89693.59331476323,24.7709,24.7895,24.7477,24.7477,89693.5933
2007-04-13 10:20:00,53.27,53.27,53.23,53.25,23259.05292479109,24.7431,24.7431,24.7245,24.7338,23259.0529
2007-04-13 10:25:00,53.24,53.27,53.16,53.19,46100.27855153204,24.7291,24.7431,24.692,24.7059,46100.2786
2007-04-13 10:30:00,53.19,53.2,53.1,53.15,41643.45403899722,24.7059,24.7105,24.6641,24.6873,41643.454
2007-04-13 10:35:00,53.14,53.25,53.13,53.23,38022.28412256268,24.6827,24.7338,24.678,24.7245,38022.2841
2007-04-13 10:40:00,53.24,53.27,53.23,53.25,34679.66573816156,24.7291,24.7431,24.7245,24.7338,34679.6657
2007-04-13 10:45:00,53.25,53.28,53.25,53.25,27158.774373259053,24.7338,24.7477,24.7338,24.7338,27158.7744
2007-04-13 10:50:00,53.26,53.26,53.21,53.22,25208.91364902507,24.7384,24.7384,24.7152,24.7198,25208.9136
2007-04-13 10:55:00,53.23,53.23,53.22,53.22,17827.298050139278,24.7245,24.7245,24.7198,24.7198,17827.2981
2007-04-13 11:00:00,53.22,53.22,53.18,53.2,32869.08077994429,24.7198,24.7198,24.7013,24.7105,32869.0808
2007-04-13 11:05:00,53.2,53.2,53.16,53.18,18802.228412256267,24.7105,24.7105,24.692,24.7013,18802.2284
2007-04-13 11:10:00,53.18,53.18,53.17,53.18,20473.537604456826,24.7013,24.7013,24.6966,24.7013,20473.5376
2007-04-13 11:15:00,53.18,53.23,53.17,53.2,22144.846796657384,24.7013,24.7245,24.6966,24.7105,22144.8468
2007-04-13 11:20:00,53.2,53.21,53.2,53.2,12395.543175487466,24.7105,24.7152,24.7105,24.7105,12395.5432
2007-04-13 11:25:00,53.2,53.22,53.2,53.21,7103.064066852368,24.7105,24.7198,24.7105,24.7152,7103.0641
2007-04-13 11:30:00,53.2,53.21,53.2,53.21,11142.061281337048,24.7105,24.7152,24.7105,24.7152,11142.0613
2007-04-13 11:35:00,53.21,53.22,53.2,53.22,11281.337047353762,24.7152,24.7198,24.7105,24.7198,11281.337
2007-04-13 11:40:00,53.22,53.3,53.21,53.28,31894.1504178273,24.7198,24.757,24.7152,24.7477,31894.1504
2007-04-13 11:45:00,53.28,53.3,53.27,53.28,41504.178272980505,24.7477,24.757,24.7431,24.7477,41504.1783
2007-04-13 11:50:00,53.29,53.3,53.25,53.26,20055.710306406687,24.7523,24.757,24.7338,24.7384,20055.7103
2007-04-13 11:55:00,53.25,53.25,53.18,53.21,25208.91364902507,24.7338,24.7338,24.7013,24.7152,25208.9136
2007-04-13 12:00:00,53.2,53.21,53.18,53.19,12116.99164345404,24.7105,24.7152,24.7013,24.7059,12116.9916
2007-04-13 12:05:00,53.18,53.23,53.18,53.22,16295.264623955432,24.7013,24.7245,24.7013,24.7198,16295.2646
2007-04-13 12:10:00,53.23,53.33,53.2,53.33,55292.4791086351,24.7245,24.7709,24.7105,24.7709,55292.4791
2007-04-13 12:15:00,53.32,53.33,53.27,53.27,17270.194986072423,24.7663,24.7709,24.7431,24.7431,17270.195
2007-04-13 12:20:00,53.28,53.28,53.22,53.23,10445.682451253482,24.7477,24.7477,24.7198,24.7245,10445.6825
2007-04-13 12:25:00,53.23,53.36,53.23,53.25,57381.61559888579,24.7245,24.7849,24.7245,24.7338,57381.6156
2007-04-13 12:30:00,53.25,53.27,53.25,53.27,5431.7548746518105,24.7338,24.7431,24.7338,24.7431,5431.7549
2007-04-13 12:35:00,53.27,53.31,53.27,53.27,11281.337047353762,24.7431,24.7616,24.7431,24.7431,11281.337
2007-04-13 12:40:00,53.26,53.28,53.26,53.27,7381.615598885794,24.7384,24.7477,24.7384,24.7431,7381.6156
2007-04-13 12:45:00,53.26,53.27,53.25,53.26,7242.339832869081,24.7384,24.7431,24.7338,24.7384,7242.3398
2007-04-13 12:50:00,53.27,53.28,53.25,53.27,7103.064066852368,24.7431,24.7477,24.7338,24.7431,7103.0641
2007-04-13 12:55:00,53.26,53.27,53.24,53.25,79665.73816155989,24.7384,24.7431,24.7291,24.7338,79665.7382
2007-04-13 13:00:00,53.25,53.27,53.24,53.26,67966.57381615599,24.7338,24.7431,24.7291,24.7384,67966.5738
2007-04-13 13:05:00,53.26,53.38,53.26,53.38,104735.37604456826,24.7384,24.7941,24.7384,24.7941,104735.376
2007-04-13 13:10:00,53.38,53.38,53.25,53.26,52228.41225626741,24.7941,24.7941,24.7338,24.7384,52228.4123
2007-04-13 13:15:00,53.26,53.28,53.25,53.26,18105.849582172705,24.7384,24.7477,24.7338,24.7384,18105.8496
2007-04-13 13:20:00,53.27,53.28,53.26,53.26,4178.272980501393,24.7431,24.7477,24.7384,24.7384,4178.273
2007-04-13 13:25:00,53.26,53.27,53.25,53.25,7103.064066852368,24.7384,24.7431,24.7338,24.7338,7103.0641
2007-04-13 13:30:00,53.25,53.28,53.25,53.28,13788.300835654596,24.7338,24.7477,24.7338,24.7477,13788.3008
2007-04-13 13:35:00,53.28,53.28,53.26,53.26,9749.303621169916,24.7477,24.7477,24.7384,24.7384,9749.3036
2007-04-13 13:40:00,53.26,53.28,53.25,53.28,19777.15877437326,24.7384,24.7477,24.7338,24.7477,19777.1588
2007-04-13 13:45:00,53.26,53.28,53.26,53.26,10724.23398328691,24.7384,24.7477,24.7384,24.7384,10724.234
2007-04-13 13:50:00,53.27,53.28,53.25,53.27,18941.504178272982,24.7431,24.7477,24.7338,24.7431,18941.5042
2007-04-13 13:55:00,53.27,53.27,53.18,53.24,33147.632311977715,24.7431,24.7431,24.7013,24.7291,33147.6323
2007-04-13 14:00:00,53.24,53.25,53.22,53.22,31476.32311977716,24.7291,24.7338,24.7198,24.7198,31476.3231
2007-04-13 14:05:00,53.23,53.25,53.23,53.23,49164.34540389972,24.7245,24.7338,24.7245,24.7245,49164.3454
2007-04-13 14:10:00,53.24,53.24,53.22,53.23,9470.752089136491,24.7291,24.7291,24.7198,24.7245,9470.7521
2007-04-13 14:15:00,53.22,53.25,53.22,53.25,28272.98050139276,24.7198,24.7338,24.7198,24.7338,28272.9805
2007-04-13 14:20:00,53.25,53.27,53.25,53.27,10724.23398328691,24.7338,24.7431,24.7338,24.7431,10724.234
2007-04-13 14:25:00,53.26,53.26,53.23,53.24,20334.26183844012,24.7384,24.7384,24.7245,24.7291,20334.2618
2007-04-13 14:30:00,53.23,53.24,53.2,53.23,32590.529247910865,24.7245,24.7291,24.7105,24.7245,32590.5292
2007-04-13 14:35:00,53.23,53.25,53.23,53.24,7660.167130919221,24.7245,24.7338,24.7245,24.7291,7660.1671
2007-04-13 14:40:00,53.25,53.27,53.24,53.25,13927.57660167131,24.7338,24.7431,24.7291,24.7338,13927.5766
2007-04-13 14:45:00,53.25,53.32,53.24,53.3,28412.25626740948,24.7338,24.7663,24.7291,24.757,28412.2563
2007-04-13 14:50:00,53.3,53.32,53.3,53.3,13927.57660167131,24.757,24.7663,24.757,24.757,13927.5766
2007-04-13 14:55:00,53.3,53.33,53.3,53.32,16295.264623955432,24.757,24.7709,24.757,24.7663,16295.2646
2007-04-13 15:00:00,53.32,53.36,53.29,53.35,39415.04178272981,24.7663,24.7849,24.7523,24.7802,39415.0418
2007-04-13 15:05:00,53.35,53.39,53.3,53.3,31197.771587743733,24.7802,24.7988,24.757,24.757,31197.7716
2007-04-13 15:10:00,53.31,53.31,53.28,53.31,18523.676880222843,24.7616,24.7616,24.7477,24.7616,18523.6769
2007-04-13 15:15:00,53.31,53.36,53.31,53.36,12674.094707520891,24.7616,24.7849,24.7616,24.7849,12674.0947
2007-04-13 15:20:00,53.35,53.35,53.27,53.28,42896.93593314764,24.7802,24.7802,24.7431,24.7477,42896.9359
2007-04-13 15:25:00,53.28,53.31,53.28,53.3,23537.604456824512,24.7477,24.7616,24.7477,24.757,23537.6045
2007-04-13 15:30:00,53.3,53.3,53.23,53.26,34261.83844011142,24.757,24.757,24.7245,24.7384,34261.8384
2007-04-13 15:35:00,53.27,53.33,53.27,53.28,28412.25626740948,24.7431,24.7709,24.7431,24.7477,28412.2563
2007-04-13 15:40:00,53.28,53.33,53.27,53.3,25626.74094707521,24.7477,24.7709,24.7431,24.757,25626.7409
2007-04-13 15:45:00,53.3,53.35,53.28,53.35,21866.29526462396,24.757,24.7802,24.7477,24.7802,21866.2953
2007-04-13 15:50:00,53.35,53.38,53.28,53.3,43593.3147632312,24.7802,24.7941,24.7477,24.757,43593.3148
2007-04-13 15:55:00,53.3,53.33,53.28,53.31,48467.96657381616,24.757,24.7709,24.7477,24.7616,48467.9666
2007-04-16 09:30:00,53.33,53.33,53.23,53.31,82033.42618384401,24.7709,24.7709,24.7245,24.7616,82033.4262
2007-04-16 09:35:00,53.33,53.35,53.26,53.29,39136.490250696384,24.7709,24.7802,24.7384,24.7523,39136.4903
2007-04-16 09:40:00,53.28,53.35,53.23,53.29,59749.30362116992,24.7477,24.7802,24.7245,24.7523,59749.3036
2007-04-16 09:45:00,53.3,53.35,53.25,53.35,49303.621169916434,24.757,24.7802,24.7338,24.7802,49303.6212
2007-04-16 09:50:00,53.37,53.48,53.32,53.33,46239.55431754875,24.7895,24.8406,24.7663,24.7709,46239.5543
2007-04-16 09:55:00,53.33,53.34,53.28,53.3,20055.710306406687,24.7709,24.7756,24.7477,24.757,20055.7103
2007-04-16 10:00:00,53.3,53.34,53.3,53.31,21587.74373259053,24.757,24.7756,24.757,24.7616,21587.7437
2007-04-16 10:05:00,53.32,53.35,53.31,53.33,16016.713091922007,24.7663,24.7802,24.7616,24.7709,16016.7131
2007-04-16 10:10:00,53.33,53.38,53.33,53.34,28830.08356545961,24.7709,24.7941,24.7709,24.7756,28830.0836
2007-04-16 10:15:00,53.34,53.38,53.29,53.33,15459.610027855157,24.7756,24.7941,24.7523,24.7709,15459.61
2007-04-16 10:20:00,53.32,53.37,53.3,53.32,14763.231197771587,24.7663,24.7895,24.757,24.7663,14763.2312
2007-04-16 10:25:00,53.32,53.34,53.27,53.32,23537.604456824512,24.7663,24.7756,24.7431,24.7663,23537.6045
2007-04-16 10:30:00,53.33,53.42,53.33,53.42,24791.08635097493,24.7709,24.8127,24.7709,24.8127,24791.0864
2007-04-16 10:35:00,53.42,53.44,53.38,53.4,27437.32590529248,24.8127,24.822,24.7941,24.8034,27437.3259
2007-04-16 10:40:00,53.4,53.54,53.4,53.53,39275.766016713096,24.8034,24.8685,24.8034,24.8638,39275.766
2007-04-16 10:45:00,53.52,53.56,53.48,53.53,40947.07520891365,24.8592,24.8778,24.8406,24.8638,40947.0752
2007-04-16 10:50:00,53.53,53.55,53.48,53.51,21448.46796657382,24.8638,24.8731,24.8406,24.8545,21448.468
2007-04-16 10:55:00,53.51,53.51,53.38,53.38,24094.707520891367,24.8545,24.8545,24.7941,24.7941,24094.7075
2007-04-16 11:00:00,53.4,53.4,53.36,53.39,15738.16155988858,24.8034,24.8034,24.7849,24.7988,15738.1616
2007-04-16 11:05:00,53.38,53.41,53.38,53.38,26183.844011142064,24.7941,24.8081,24.7941,24.7941,26183.844
2007-04-16 11:10:00,53.38,53.43,53.38,53.39,20194.9860724234,24.7941,24.8174,24.7941,24.7988,20194.9861
2007-04-16 11:15:00,53.39,53.4,53.38,53.38,15181.058495821728,24.7988,24.8034,24.7941,24.7941,15181.0585
2007-04-16 11:20:00,53.38,53.39,53.35,53.35,11977.715877437327,24.7941,24.7988,24.7802,24.7802,11977.7159
2007-04-16 11:25:00,53.35,53.37,53.31,53.37,16155.98885793872,24.7802,24.7895,24.7616,24.7895,16155.9889
2007-04-16 11:30:00,53.37,53.41,53.36,53.39,11838.440111420614,24.7895,24.8081,24.7849,24.7988,11838.4401
2007-04-16 11:35:00,53.4,53.46,53.38,53.43,17688.022284122562,24.8034,24.8313,24.7941,24.8174,17688.0223
2007-04-16 11:40:00,53.43,53.44,53.4,53.41,15320.33426183844,24.8174,24.822,24.8034,24.8081,15320.3343
2007-04-16 11:45:00,53.4,53.54,53.4,53.54,126462.39554317547,24.8034,24.8685,24.8034,24.8685,126462.3955
2007-04-16 11:50:00,53.53,53.55,53.49,53.49,23398.3286908078,24.8638,24.8731,24.8452,24.8452,23398.3287
2007-04-16 11:55:00,53.49,53.5,53.42,53.47,16155.98885793872,24.8452,24.8499,24.8127,24.836,16155.9889
2007-04-16 12:00:00,53.48,53.5,53.48,53.48,9331.476323119778,24.8406,24.8499,24.8406,24.8406,9331.4763
2007-04-16 12:05:00,53.49,53.5,53.46,53.49,20334.26183844012,24.8452,24.8499,24.8313,24.8452,20334.2618
2007-04-16 12:10:00,53.48,53.49,53.45,53.45,17270.194986072423,24.8406,24.8452,24.8267,24.8267,17270.195
2007-04-16 12:15:00,53.46,53.49,53.45,53.46,10584.958217270196,24.8313,24.8452,24.8267,24.8313,10584.9582
2007-04-16 12:20:00,53.47,53.48,53.4,53.43,22423.398328690808,24.836,24.8406,24.8034,24.8174,22423.3983
2007-04-16 12:25:00,53.41,53.45,53.4,53.45,12952.64623955432,24.8081,24.8267,24.8034,24.8267,12952.6462
2007-04-16 12:30:00,53.43,53.46,53.41,53.43,10584.958217270196,24.8174,24.8313,24.8081,24.8174,10584.9582
2007-04-16 12:35:00,53.42,53.42,53.35,53.35,18523.676880222843,24.8127,24.8127,24.7802,24.7802,18523.6769
2007-04-16 12:40:00,53.36,53.43,53.35,53.43,13091.922005571032,24.7849,24.8174,24.7802,24.8174,13091.922
2007-04-16 12:45:00,53.43,53.45,53.38,53.39,12674.094707520891,24.8174,24.8267,24.7941,24.7988,12674.0947
2007-04-16 12:50:00,53.39,53.39,53.32,53.33,19080.77994428969,24.7988,24.7988,24.7663,24.7709,19080.7799
2007-04-16 12:55:00,53.33,53.36,53.3,53.35,12813.370473537603,24.7709,24.7849,24.757,24.7802,12813.3705
2007-04-16 13:00:00,53.35,53.4,53.34,53.37,11699.1643454039,24.7802,24.8034,24.7756,24.7895,11699.1643
2007-04-16 13:05:00,53.38,53.38,53.34,53.37,9470.752089136491,24.7941,24.7941,24.7756,24.7895,9470.7521
2007-04-16 13:10:00,53.35,53.39,53.34,53.39,13509.74930362117,24.7802,24.7988,24.7756,24.7988,13509.7493
2007-04-16 13:15:00,53.38,53.39,53.36,53.38,7242.339832869081,24.7941,24.7988,24.7849,24.7941,7242.3398
2007-04-16 13:20:00,53.38,53.39,53.38,53.38,8356.545961002786,24.7941,24.7988,24.7941,24.7941,8356.546
2007-04-16 13:25:00,53.39,53.4,53.38,53.39,9470.752089136491,24.7988,24.8034,24.7941,24.7988,9470.7521
2007-04-16 13:30:00,53.39,53.39,53.37,53.38,11838.440111420614,24.7988,24.7988,24.7895,24.7941,11838.4401
2007-04-16 13:35:00,53.37,53.39,53.36,53.38,9052.924791086352,24.7895,24.7988,24.7849,24.7941,9052.9248
2007-04-16 13:40:00,53.39,53.39,53.37,53.37,12534.81894150418,24.7988,24.7988,24.7895,24.7895,12534.8189
2007-04-16 13:45:00,53.38,53.4,53.35,53.39,18105.849582172705,24.7941,24.8034,24.7802,24.7988,18105.8496
2007-04-16 13:50:00,53.4,53.4,53.32,53.32,14484.679665738162,24.8034,24.8034,24.7663,24.7663,14484.6797
2007-04-16 13:55:00,53.32,53.35,53.31,53.31,10027.855153203343,24.7663,24.7802,24.7616,24.7616,10027.8552
2007-04-16 14:00:00,53.31,53.35,53.31,53.33,11281.337047353762,24.7616,24.7802,24.7616,24.7709,11281.337
2007-04-16 14:05:00,53.33,53.33,53.3,53.3,10863.50974930362,24.7709,24.7709,24.757,24.757,10863.5097
2007-04-16 14:10:00,53.3,53.31,53.25,53.27,17827.298050139278,24.757,24.7616,24.7338,24.7431,17827.2981
2007-04-16 14:15:00,53.27,53.32,53.26,53.32,11559.888579387189,24.7431,24.7663,24.7384,24.7663,11559.8886
2007-04-16 14:20:00,53.33,53.33,53.25,53.26,11977.715877437327,24.7709,24.7709,24.7338,24.7384,11977.7159
2007-04-16 14:25:00,53.25,53.28,53.24,53.24,12116.99164345404,24.7338,24.7477,24.7291,24.7291,12116.9916
2007-04-16 14:30:00,53.24,53.25,53.23,53.25,13091.922005571032,24.7291,24.7338,24.7245,24.7338,13091.922
2007-04-16 14:35:00,53.25,53.3,53.25,53.25,17688.022284122562,24.7338,24.757,24.7338,24.7338,17688.0223
2007-04-16 14:40:00,53.25,53.28,53.24,53.24,19637.883008356548,24.7338,24.7477,24.7291,24.7291,19637.883
2007-04-16 14:45:00,53.24,53.28,53.24,53.26,9610.027855153205,24.7291,24.7477,24.7291,24.7384,9610.0279
2007-04-16 14:50:00,53.27,53.31,53.26,53.28,16713.091922005573,24.7431,24.7616,24.7384,24.7477,16713.0919
2007-04-16 14:55:00,53.27,53.28,53.23,53.28,19080.77994428969,24.7431,24.7477,24.7245,24.7477,19080.7799
2007-04-16 15:00:00,53.28,53.33,53.27,53.28,17548.74651810585,24.7477,24.7709,24.7431,24.7477,17548.7465
2007-04-16 15:05:00,53.27,53.28,53.23,53.27,29805.013927576605,24.7431,24.7477,24.7245,24.7431,29805.0139
2007-04-16 15:10:00,53.26,53.27,53.23,53.24,20055.710306406687,24.7384,24.7431,24.7245,24.7291,20055.7103
2007-04-16 15:15:00,53.23,53.27,53.23,53.25,21169.91643454039,24.7245,24.7431,24.7245,24.7338,21169.9164
2007-04-16 15:20:00,53.27,53.28,53.23,53.23,23119.777158774374,24.7431,24.7477,24.7245,24.7245,23119.7772
2007-04-16 15:25:00,53.23,53.25,53.23,53.25,17548.74651810585,24.7245,24.7338,24.7245,24.7338,17548.7465
2007-04-16 15:30:00,53.25,53.29,53.24,53.29,20055.710306406687,24.7338,24.7523,24.7291,24.7523,20055.7103
2007-04-16 15:35:00,53.3,53.3,53.27,53.29,19080.77994428969,24.757,24.757,24.7431,24.7523,19080.7799
2007-04-16 15:40:00,53.28,53.33,53.28,53.3,24512.534818941505,24.7477,24.7709,24.7477,24.757,24512.5348
2007-04-16 15:45:00,53.3,53.35,53.29,53.31,47910.86350974931,24.757,24.7802,24.7523,24.7616,47910.8635
2007-04-16 15:50:00,53.31,53.32,53.29,53.32,18941.504178272982,24.7616,24.7663,24.7523,24.7663,18941.5042
2007-04-16 15:55:00,53.32,53.35,53.31,53.34,19498.60724233984,24.7663,24.7802,24.7616,24.7756,19498.6072
2007-04-17 09:30:00,53.24,53.39,53.24,53.39,53621.16991643454,24.7291,24.7988,24.7291,24.7988,53621.1699
2007-04-17 09:35:00,53.42,53.59,53.4,53.55,43175.48746518106,24.8127,24.8917,24.8034,24.8731,43175.4875
2007-04-17 09:40:00,53.56,53.66,53.5,53.58,39275.766016713096,24.8778,24.9242,24.8499,24.887,39275.766
2007-04-17 09:45:00,53.57,53.69,53.48,53.54,99721.44846796658,24.8824,24.9381,24.8406,24.8685,99721.4485
2007-04-17 09:50:00,53.56,53.65,53.56,53.63,22980.501392757666,24.8778,24.9196,24.8778,24.9103,22980.5014
2007-04-17 09:55:00,53.63,53.71,53.56,53.7,30083.56545961003,24.9103,24.9474,24.8778,24.9428,30083.5655
2007-04-17 10:00:00,53.7,53.74,53.66,53.71,31754.874651810587,24.9428,24.9614,24.9242,24.9474,31754.8747
2007-04-17 10:05:00,53.71,53.74,53.56,53.63,47353.760445682456,24.9474,24.9614,24.8778,24.9103,47353.7604
2007-04-17 10:10:00,53.63,53.66,53.63,53.63,14623.955431754875,24.9103,24.9242,24.9103,24.9103,14623.9554
2007-04-17 10:15:00,53.63,53.74,53.61,53.68,37883.008356545964,24.9103,24.9614,24.901,24.9335,37883.0084
2007-04-17 10:20:00,53.66,53.69,53.53,53.56,20752.089136490253,24.9242,24.9381,24.8638,24.8778,20752.0891
2007-04-17 10:25:00,53.54,53.61,53.49,53.56,26601.671309192203,24.8685,24.901,24.8452,24.8778,26601.6713
2007-04-17 10:30:00,53.55,53.58,53.52,53.55,13091.922005571032,24.8731,24.887,24.8592,24.8731,13091.922
2007-04-17 10:35:00,53.55,53.58,53.55,53.56,12813.370473537603,24.8731,24.887,24.8731,24.8778,12813.3705
2007-04-17 10:40:00,53.56,53.74,53.56,53.71,37465.18105849582,24.8778,24.9614,24.8778,24.9474,37465.1811
2007-04-17 10:45:00,53.71,53.74,53.71,53.74,18384.401114206128,24.9474,24.9614,24.9474,24.9614,18384.4011
2007-04-17 10:50:00,53.73,53.74,53.71,53.71,4874.651810584958,24.9567,24.9614,24.9474,24.9474,4874.6518
2007-04-17 10:55:00,53.71,53.71,53.67,53.68,7799.442896935933,24.9474,24.9474,24.9288,24.9335,7799.4429
2007-04-17 11:00:00,53.68,53.68,53.65,53.67,10167.130919220055,24.9335,24.9335,24.9196,24.9288,10167.1309
2007-04-17 11:05:00,53.67,53.68,53.64,53.66,7938.718662952647,24.9288,24.9335,24.9149,24.9242,7938.7187
2007-04-17 11:10:00,53.66,53.7,53.63,53.63,15598.885793871868,24.9242,24.9428,24.9103,24.9103,15598.8858
2007-04-17 11:15:00,53.64,53.67,53.61,53.63,13370.473537604455,24.9149,24.9288,24.901,24.9103,13370.4735
2007-04-17 11:20:00,53.62,53.62,53.58,53.58,7660.167130919221,24.9056,24.9056,24.887,24.887,7660.1671
2007-04-17 11:25:00,53.58,53.6,53.57,53.59,8217.270194986073,24.887,24.8963,24.8824,24.8917,8217.2702
2007-04-17 11:30:00,53.6,53.61,53.59,53.6,6685.236768802229,24.8963,24.901,24.8917,24.8963,6685.2368
2007-04-17 11:35:00,53.61,53.63,53.61,53.62,9052.924791086352,24.901,24.9103,24.901,24.9056,9052.9248
2007-04-17 11:40:00,53.63,53.71,53.63,53.71,21866.29526462396,24.9103,24.9474,24.9103,24.9474,21866.2953
2007-04-17 11:45:00,53.71,53.74,53.68,53.68,13788.300835654596,24.9474,24.9614,24.9335,24.9335,13788.3008
2007-04-17 11:50:00,53.68,53.7,53.67,53.68,5710.306406685237,24.9335,24.9428,24.9288,24.9335,5710.3064
2007-04-17 11:55:00,53.67,53.68,53.64,53.64,8635.097493036212,24.9288,24.9335,24.9149,24.9149,8635.0975
2007-04-17 12:00:00,53.66,53.69,53.66,53.68,6824.512534818942,24.9242,24.9381,24.9242,24.9335,6824.5125
2007-04-17 12:05:00,53.69,53.7,53.68,53.68,9331.476323119778,24.9381,24.9428,24.9335,24.9335,9331.4763
2007-04-17 12:10:00,53.68,53.68,53.65,53.66,4596.100278551532,24.9335,24.9335,24.9196,24.9242,4596.1003
2007-04-17 12:15:00,53.66,53.68,53.66,53.68,7938.718662952647,24.9242,24.9335,24.9242,24.9335,7938.7187
2007-04-17 12:20:00,53.68,53.7,53.66,53.66,14484.679665738162,24.9335,24.9428,24.9242,24.9242,14484.6797
2007-04-17 12:25:00,53.66,53.68,53.65,53.67,10445.682451253482,24.9242,24.9335,24.9196,24.9288,10445.6825
2007-04-17 12:30:00,53.67,53.67,53.63,53.65,5153.203342618384,24.9288,24.9288,24.9103,24.9196,5153.2033
2007-04-17 12:35:00,53.63,53.65,53.63,53.64,4317.548746518106,24.9103,24.9196,24.9103,24.9149,4317.5487
2007-04-17 12:40:00,53.65,53.65,53.61,53.61,9192.200557103064,24.9196,24.9196,24.901,24.901,9192.2006
2007-04-17 12:45:00,53.61,53.63,53.57,53.57,26183.844011142064,24.901,24.9103,24.8824,24.8824,26183.844
2007-04-17 12:50:00,53.56,53.56,53.54,53.54,7938.718662952647,24.8778,24.8778,24.8685,24.8685,7938.7187
2007-04-17 12:55:00,53.55,53.57,53.54,53.56,4317.548746518106,24.8731,24.8824,24.8685,24.8778,4317.5487
2007-04-17 13:00:00,53.56,53.6,53.56,53.59,10306.406685236769,24.8778,24.8963,24.8778,24.8917,10306.4067
2007-04-17 13:05:00,53.59,53.59,53.56,53.58,8077.994428969359,24.8917,24.8917,24.8778,24.887,8077.9944
2007-04-17 13:10:00,53.58,53.58,53.48,53.48,18245.125348189416,24.887,24.887,24.8406,24.8406,18245.1253
2007-04-17 13:15:00,53.48,53.48,53.46,53.47,9749.303621169916,24.8406,24.8406,24.8313,24.836,9749.3036
2007-04-17 13:20:00,53.48,53.48,53.46,53.48,17409.47075208914,24.8406,24.8406,24.8313,24.8406,17409.4708
2007-04-17 13:25:00,53.47,53.48,53.46,53.47,8635.097493036212,24.836,24.8406,24.8313,24.836,8635.0975
2007-04-17 13:30:00,53.48,53.48,53.21,53.46,83983.286908078,24.8406,24.8406,24.7152,24.8313,83983.2869
2007-04-17 13:35:00,53.45,53.51,53.45,53.48,14206.128133704737,24.8267,24.8545,24.8267,24.8406,14206.1281
2007-04-17 13:40:00,53.48,53.49,53.41,53.41,19080.77994428969,24.8406,24.8452,24.8081,24.8081,19080.7799
2007-04-17 13:45:00,53.41,53.48,53.41,53.48,15598.885793871868,24.8081,24.8406,24.8081,24.8406,15598.8858
2007-04-17 13:50:00,53.47,53.48,53.46,53.48,21727.01949860724,24.836,24.8406,24.8313,24.8406,21727.0195
2007-04-17 13:55:00,53.49,53.54,53.48,53.49,24373.2590529248,24.8452,24.8685,24.8406,24.8452,24373.2591
2007-04-17 14:00:00,53.49,53.56,53.49,53.53,13509.74930362117,24.8452,24.8778,24.8452,24.8638,13509.7493
2007-04-17 14:05:00,53.53,53.53,53.51,53.52,11559.888579387189,24.8638,24.8638,24.8545,24.8592,11559.8886
2007-04-17 14:10:00,53.52,53.56,53.52,53.56,10306.406685236769,24.8592,24.8778,24.8592,24.8778,10306.4067
2007-04-17 14:15:00,53.56,53.62,53.55,53.58,19498.60724233984,24.8778,24.9056,24.8731,24.887,19498.6072
2007-04-17 14:20:00,53.58,53.63,53.57,53.61,12952.64623955432,24.887,24.9103,24.8824,24.901,12952.6462
2007-04-17 14:25:00,53.61,53.62,53.48,53.51,49860.72423398329,24.901,24.9056,24.8406,24.8545,49860.7242
2007-04-17 14:30:00,53.51,53.58,53.51,53.56,17270.194986072423,24.8545,24.887,24.8545,24.8778,17270.195
2007-04-17 14:35:00,53.56,53.6,53.53,53.55,14484.679665738162,24.8778,24.8963,24.8638,24.8731,14484.6797
2007-04-17 14:40:00,53.56,53.59,53.56,53.58,10724.23398328691,24.8778,24.8917,24.8778,24.887,10724.234
2007-04-17 14:45:00,53.57,53.59,53.56,53.58,10167.130919220055,24.8824,24.8917,24.8778,24.887,10167.1309
2007-04-17 14:50:00,53.58,53.59,53.58,53.58,5710.306406685237,24.887,24.8917,24.887,24.887,5710.3064
2007-04-17 14:55:00,53.58,53.59,53.53,53.54,13927.57660167131,24.887,24.8917,24.8638,24.8685,13927.5766
2007-04-17 15:00:00,53.54,53.57,53.53,53.57,11699.1643454039,24.8685,24.8824,24.8638,24.8824,11699.1643
2007-04-17 15:05:00,53.56,53.57,53.51,53.53,13091.922005571032,24.8778,24.8824,24.8545,24.8638,13091.922
2007-04-17 15:10:00,53.53,53.54,53.39,53.44,37604.45682451253,24.8638,24.8685,24.7988,24.822,37604.4568
2007-04-17 15:15:00,53.43,53.47,53.43,53.46,11142.061281337048,24.8174,24.836,24.8174,24.8313,11142.0613
2007-04-17 15:20:00,53.46,53.47,53.4,53.44,26323.119777158776,24.8313,24.836,24.8034,24.822,26323.1198
2007-04-17 15:25:00,53.44,53.46,53.42,53.45,13509.74930362117,24.822,24.8313,24.8127,24.8267,13509.7493
2007-04-17 15:30:00,53.45,53.48,53.45,53.48,20612.813370473537,24.8267,24.8406,24.8267,24.8406,20612.8134
2007-04-17 15:35:00,53.48,53.53,53.48,53.52,31615.598885793872,24.8406,24.8638,24.8406,24.8592,31615.5989
2007-04-17 15:40:00,53.52,53.56,53.52,53.56,31894.1504178273,24.8592,24.8778,24.8592,24.8778,31894.1504
2007-04-17 15:45:00,53.56,53.58,53.48,53.53,55013.92757660167,24.8778,24.887,24.8406,24.8638,55013.9276
2007-04-17 15:50:00,53.52,53.54,53.48,53.49,27437.32590529248,24.8592,24.8685,24.8406,24.8452,27437.3259
2007-04-17 15:55:00,53.48,53.49,53.44,53.48,28690.807799442897,24.8406,24.8452,24.822,24.8406,28690.8078
2007-04-18 09:30:00,53.35,53.35,53.32,53.32,26601.671309192203,24.7802,24.7802,24.7663,24.7663,26601.6713
2007-04-18 09:35:00,53.32,53.33,53.23,53.3,29387.186629526463,24.7663,24.7709,24.7245,24.757,29387.1866
2007-04-18 09:40:00,53.3,53.38,53.25,53.35,68802.22841225627,24.757,24.7941,24.7338,24.7802,68802.2284
2007-04-18 09:45:00,53.35,53.51,53.34,53.46,56128.13370473538,24.7802,24.8545,24.7756,24.8313,56128.1337
2007-04-18 09:50:00,53.43,53.49,53.41,53.41,32729.80501392758,24.8174,24.8452,24.8081,24.8081,32729.805
2007-04-18 09:55:00,53.41,53.48,53.41,53.42,12674.094707520891,24.8081,24.8406,24.8081,24.8127,12674.0947
2007-04-18 10:00:00,53.41,53.41,53.26,53.27,10306.406685236769,24.8081,24.8081,24.7384,24.7431,10306.4067
2007-04-18 10:05:00,53.26,53.27,53.18,53.23,23259.05292479109,24.7384,24.7431,24.7013,24.7245,23259.0529
2007-04-18 10:10:00,53.22,53.31,53.18,53.29,13370.473537604455,24.7198,24.7616,24.7013,24.7523,13370.4735
2007-04-18 10:15:00,53.3,53.31,53.28,53.28,7938.718662952647,24.757,24.7616,24.7477,24.7477,7938.7187
2007-04-18 10:20:00,53.28,53.4,53.28,53.4,32590.529247910865,24.7477,24.8034,24.7477,24.8034,32590.5292
2007-04-18 10:25:00,53.4,53.46,53.3,53.3,17409.47075208914,24.8034,24.8313,24.757,24.757,17409.4708
2007-04-18 10:30:00,53.31,53.33,53.28,53.32,22562.674094707523,24.7616,24.7709,24.7477,24.7663,22562.6741
2007-04-18 10:35:00,53.33,53.44,53.33,53.43,24651.810584958217,24.7709,24.822,24.7709,24.8174,24651.8106
2007-04-18 10:40:00,53.44,53.49,53.43,53.47,22841.225626740947,24.822,24.8452,24.8174,24.836,22841.2256
2007-04-18 10:45:00,53.47,53.48,53.45,53.48,51392.75766016713,24.836,24.8406,24.8267,24.8406,51392.7577
2007-04-18 10:50:00,53.48,53.49,53.37,53.37,41225.62674094708,24.8406,24.8452,24.7895,24.7895,41225.6267
2007-04-18 10:55:00,53.38,53.39,53.3,53.31,16016.713091922007,24.7941,24.7988,24.757,24.7616,16016.7131
2007-04-18 11:00:00,53.3,53.35,53.3,53.31,20891.364902506964,24.757,24.7802,24.757,24.7616,20891.3649
2007-04-18 11:05:00,53.3,53.41,53.28,53.4,26880.22284122563,24.757,24.8081,24.7477,24.8034,26880.2228
2007-04-18 11:10:00,53.4,53.4,53.38,53.4,15877.437325905294,24.8034,24.8034,24.7941,24.8034,15877.4373
2007-04-18 11:15:00,53.39,53.41,53.39,53.4,6545.961002785516,24.7988,24.8081,24.7988,24.8034,6545.961
2007-04-18 11:20:00,53.4,53.42,53.33,53.34,13091.922005571032,24.8034,24.8127,24.7709,24.7756,13091.922
2007-04-18 11:25:00,53.34,53.34,53.29,53.3,13927.57660167131,24.7756,24.7756,24.7523,24.757,13927.5766
2007-04-18 11:30:00,53.3,53.33,53.3,53.32,10445.682451253482,24.757,24.7709,24.757,24.7663,10445.6825
2007-04-18 11:35:00,53.31,53.33,53.25,53.25,14623.955431754875,24.7616,24.7709,24.7338,24.7338,14623.9554
2007-04-18 11:40:00,53.25,53.25,53.23,53.24,14066.852367688023,24.7338,24.7338,24.7245,24.7291,14066.8524
2007-04-18 11:45:00,53.25,53.26,53.24,53.25,8635.097493036212,24.7338,24.7384,24.7291,24.7338,8635.0975
2007-04-18 11:50:00,53.25,53.27,53.24,53.27,9192.200557103064,24.7338,24.7431,24.7291,24.7431,9192.2006
2007-04-18 11:55:00,53.27,53.28,53.27,53.27,4038.99721448468,24.7431,24.7477,24.7431,24.7431,4038.9972
2007-04-18 12:00:00,53.27,53.28,53.27,53.27,12534.81894150418,24.7431,24.7477,24.7431,24.7431,12534.8189
2007-04-18 12:05:00,53.27,53.31,53.23,53.23,21030.64066852368,24.7431,24.7616,24.7245,24.7245,21030.6407
2007-04-18 12:10:00,53.23,53.24,53.22,53.23,13788.300835654596,24.7245,24.7291,24.7198,24.7245,13788.3008
2007-04-18 12:15:00,53.23,53.25,53.22,53.23,12116.99164345404,24.7245,24.7338,24.7198,24.7245,12116.9916
2007-04-18 12:20:00,53.23,53.25,53.23,53.25,6267.40947075209,24.7245,24.7338,24.7245,24.7338,6267.4095
2007-04-18 12:25:00,53.24,53.27,53.22,53.26,11002.785515320336,24.7291,24.7431,24.7198,24.7384,11002.7855
2007-04-18 12:30:00,53.26,53.27,53.2,53.21,23398.3286908078,24.7384,24.7431,24.7105,24.7152,23398.3287
2007-04-18 12:35:00,53.22,53.25,53.2,53.2,236629.5264623956,24.7198,24.7338,24.7105,24.7105,236629.5265
2007-04-18 12:40:00,53.2,53.2,52.95,53.0,94428.96935933147,24.7105,24.7105,24.5944,24.6176,94428.9694
2007-04-18 12:45:00,53.0,53.09,53.0,53.07,101810.58495821728,24.6176,24.6594,24.6176,24.6502,101810.585
2007-04-18 12:50:00,53.06,53.1,53.05,53.1,50417.82729805014,24.6455,24.6641,24.6409,24.6641,50417.8273
2007-04-18 12:55:00,53.1,53.1,53.06,53.07,19359.33147632312,24.6641,24.6641,24.6455,24.6502,19359.3315
2007-04-18 13:00:00,53.06,53.1,53.06,53.1,34122.56267409471,24.6455,24.6641,24.6455,24.6641,34122.5627
2007-04-18 13:05:00,53.1,53.1,53.08,53.1,22701.949860724235,24.6641,24.6641,24.6548,24.6641,22701.9499
2007-04-18 13:10:00,53.1,53.12,53.09,53.11,13231.197771587744,24.6641,24.6734,24.6594,24.6687,13231.1978
2007-04-18 13:15:00,53.1,53.13,53.1,53.13,14623.955431754875,24.6641,24.678,24.6641,24.678,14623.9554
2007-04-18 13:20:00,53.12,53.14,53.12,53.14,44568.24512534819,24.6734,24.6827,24.6734,24.6827,44568.2451
2007-04-18 13:25:00,53.15,53.15,53.13,53.14,9470.752089136491,24.6873,24.6873,24.678,24.6827,9470.7521
2007-04-18 13:30:00,53.14,53.18,53.14,53.16,34679.66573816156,24.6827,24.7013,24.6827,24.692,34679.6657
2007-04-18 13:35:00,53.16,53.18,53.15,53.16,21727.01949860724,24.692,24.7013,24.6873,24.692,21727.0195
2007-04-18 13:40:00,53.18,53.2,53.16,53.2,45403.89972144847,24.7013,24.7105,24.692,24.7105,45403.8997
2007-04-18 13:45:00,53.2,53.21,53.19,53.21,12395.543175487466,24.7105,24.7152,24.7059,24.7152,12395.5432
2007-04-18 13:50:00,53.2,53.22,53.19,53.19,19777.15877437326,24.7105,24.7198,24.7059,24.7059,19777.1588
2007-04-18 13:55:00,53.19,53.21,53.19,53.2,12395.543175487466,24.7059,24.7152,24.7059,24.7105,12395.5432
2007-04-18 14:00:00,53.21,53.25,53.21,53.25,25208.91364902507,24.7152,24.7338,24.7152,24.7338,25208.9136
2007-04-18 14:05:00,53.24,53.28,53.24,53.27,10027.855153203343,24.7291,24.7477,24.7291,24.7431,10027.8552
2007-04-18 14:10:00,53.27,53.28,53.24,53.25,11699.1643454039,24.7431,24.7477,24.7291,24.7338,11699.1643
2007-04-18 14:15:00,53.25,53.26,53.19,53.25,35654.596100278555,24.7338,24.7384,24.7059,24.7338,35654.5961
2007-04-18 14:20:00,53.27,53.28,53.24,53.24,6406.6852367688025,24.7431,24.7477,24.7291,24.7291,6406.6852
2007-04-18 14:25:00,53.25,53.28,53.25,53.27,7381.615598885794,24.7338,24.7477,24.7338,24.7431,7381.6156
2007-04-18 14:30:00,53.28,53.28,53.27,53.28,5013.927576601672,24.7477,24.7477,24.7431,24.7477,5013.9276
2007-04-18 14:35:00,53.28,53.28,53.28,53.28,5849.58217270195,24.7477,24.7477,24.7477,24.7477,5849.5822
2007-04-18 14:40:00,53.28,53.29,53.25,53.25,35515.32033426184,24.7477,24.7523,24.7338,24.7338,35515.3203
2007-04-18 14:45:00,53.26,53.27,53.22,53.23,26183.844011142064,24.7384,24.7431,24.7198,24.7245,26183.844
2007-04-18 14:50:00,53.23,53.28,53.23,53.23,64206.12813370474,24.7245,24.7477,24.7245,24.7245,64206.1281
2007-04-18 14:55:00,53.23,53.23,53.15,53.23,43593.3147632312,24.7245,24.7245,24.6873,24.7245,43593.3148
2007-04-18 15:00:00,53.22,53.23,53.21,53.23,7520.891364902507,24.7198,24.7245,24.7152,24.7245,7520.8914
2007-04-18 15:05:00,53.23,53.24,53.21,53.23,26601.671309192203,24.7245,24.7291,24.7152,24.7245,26601.6713
2007-04-18 15:10:00,53.24,53.25,53.23,53.25,12952.64623955432,24.7291,24.7338,24.7245,24.7338,12952.6462
2007-04-18 15:15:00,53.24,53.27,53.22,53.25,40668.52367688023,24.7291,24.7431,24.7198,24.7338,40668.5237
2007-04-18 15:20:00,53.24,53.26,53.24,53.25,6545.961002785516,24.7291,24.7384,24.7291,24.7338,6545.961
2007-04-18 15:25:00,53.25,53.28,53.25,53.28,48885.7938718663,24.7338,24.7477,24.7338,24.7477,48885.7939
2007-04-18 15:30:00,53.28,53.31,53.28,53.31,41922.00557103064,24.7477,24.7616,24.7477,24.7616,41922.0056
2007-04-18 15:35:00,53.31,53.33,53.3,53.32,49303.621169916434,24.7616,24.7709,24.757,24.7663,49303.6212
2007-04-18 15:40:00,53.31,53.33,53.3,53.3,24094.707520891367,24.7616,24.7709,24.757,24.757,24094.7075
2007-04-18 15:45:00,53.3,53.31,53.25,53.31,49164.34540389972,24.757,24.7616,24.7338,24.7616,49164.3454
2007-04-18 15:50:00,53.3,53.33,53.3,53.32,37883.008356545964,24.757,24.7709,24.757,24.7663,37883.0084
2007-04-18 15:55:00,53.32,53.34,53.3,53.31,68802.22841225627,24.7663,24.7756,24.757,24.7616,68802.2284
2007-04-19 09:30:00,52.81,53.1,52.81,52.9,79387.18662952646,24.5294,24.6641,24.5294,24.5712,79387.1866
2007-04-19 09:35:00,52.9,53.15,52.9,53.1,42061.28133704736,24.5712,24.6873,24.5712,24.6641,42061.2813
2007-04-19 09:40:00,53.05,53.15,53.01,53.12,30083.56545961003,24.6409,24.6873,24.6223,24.6734,30083.5655
2007-04-19 09:45:00,53.1,53.23,53.09,53.2,23398.3286908078,24.6641,24.7245,24.6594,24.7105,23398.3287
2007-04-19 09:50:00,53.2,53.24,53.15,53.16,20612.813370473537,24.7105,24.7291,24.6873,24.692,20612.8134
2007-04-19 09:55:00,53.15,53.18,53.1,53.1,28133.704735376046,24.6873,24.7013,24.6641,24.6641,28133.7047
2007-04-19 10:00:00,53.12,53.18,53.09,53.15,36490.25069637883,24.6734,24.7013,24.6594,24.6873,36490.2507
2007-04-19 10:05:00,53.14,53.16,53.13,53.14,50557.10306406685,24.6827,24.692,24.678,24.6827,50557.1031
2007-04-19 10:10:00,53.13,53.16,53.12,53.12,38579.38718662953,24.678,24.692,24.6734,24.6734,38579.3872
2007-04-19 10:15:00,53.13,53.16,53.12,53.16,31197.771587743733,24.678,24.692,24.6734,24.692,31197.7716
2007-04-19 10:20:00,53.16,53.2,53.15,53.19,18941.504178272982,24.692,24.7105,24.6873,24.7059,18941.5042
2007-04-19 10:25:00,53.2,53.21,53.15,53.18,25348.189415041783,24.7105,24.7152,24.6873,24.7013,25348.1894
2007-04-19 10:30:00,53.16,53.18,53.1,53.11,10445.682451253482,24.692,24.7013,24.6641,24.6687,10445.6825
2007-04-19 10:35:00,53.1,53.18,53.1,53.14,19637.883008356548,24.6641,24.7013,24.6641,24.6827,19637.883
2007-04-19 10:40:00,53.15,53.2,53.12,53.18,27576.601671309192,24.6873,24.7105,24.6734,24.7013,27576.6017
2007-04-19 10:45:00,53.18,53.2,53.16,53.18,15598.885793871868,24.7013,24.7105,24.692,24.7013,15598.8858
2007-04-19 10:50:00,53.17,53.24,53.15,53.24,28133.704735376046,24.6966,24.7291,24.6873,24.7291,28133.7047
2007-04-19 10:55:00,53.23,53.3,53.23,53.3,30640.668523676883,24.7245,24.757,24.7245,24.757,30640.6685
2007-04-19 11:00:00,53.3,53.33,53.3,53.31,50974.930362117,24.757,24.7709,24.757,24.7616,50974.9304
2007-04-19 11:05:00,53.32,53.35,53.32,53.33,33565.45961002786,24.7663,24.7802,24.7663,24.7709,33565.4596
2007-04-19 11:10:00,53.33,53.36,53.33,53.35,27298.05013927577,24.7709,24.7849,24.7709,24.7802,27298.0501
2007-04-19 11:15:00,53.36,53.41,53.35,53.4,14206.128133704737,24.7849,24.8081,24.7802,24.8034,14206.1281
2007-04-19 11:20:00,53.41,53.51,53.4,53.5,70473.53760445683,24.8081,24.8545,24.8034,24.8499,70473.5376
2007-04-19 11:25:00,53.51,53.53,53.43,53.44,35097.4930362117,24.8545,24.8638,24.8174,24.822,35097.493
2007-04-19 11:30:00,53.45,53.47,53.37,53.37,47075.20891364903,24.8267,24.836,24.7895,24.7895,47075.2089
2007-04-19 11:35:00,53.37,53.41,53.36,53.38,22144.846796657384,24.7895,24.8081,24.7849,24.7941,22144.8468
2007-04-19 11:40:00,53.38,53.4,53.36,53.36,14484.679665738162,24.7941,24.8034,24.7849,24.7849,14484.6797
2007-04-19 11:45:00,53.38,53.4,53.37,53.38,14484.679665738162,24.7941,24.8034,24.7895,24.7941,14484.6797
2007-04-19 11:50:00,53.38,53.43,53.38,53.41,17130.91922005571,24.7941,24.8174,24.7941,24.8081,17130.9192
2007-04-19 11:55:00,53.41,53.43,53.4,53.41,14623.955431754875,24.8081,24.8174,24.8034,24.8081,14623.9554
2007-04-19 12:00:00,53.41,53.42,53.38,53.38,22144.846796657384,24.8081,24.8127,24.7941,24.7941,22144.8468
2007-04-19 12:05:00,53.38,53.39,53.37,53.37,15320.33426183844,24.7941,24.7988,24.7895,24.7895,15320.3343
2007-04-19 12:10:00,53.38,53.38,53.35,53.38,18245.125348189416,24.7941,24.7941,24.7802,24.7941,18245.1253
2007-04-19 12:15:00,53.38,53.44,53.38,53.44,26323.119777158776,24.7941,24.822,24.7941,24.822,26323.1198
2007-04-19 12:20:00,53.43,53.49,53.43,53.49,16991.643454038996,24.8174,24.8452,24.8174,24.8452,16991.6435
2007-04-19 12:25:00,53.5,53.52,53.49,53.52,5849.58217270195,24.8499,24.8592,24.8452,24.8592,5849.5822
2007-04-19 12:30:00,53.52,53.52,53.49,53.5,23537.604456824512,24.8592,24.8592,24.8452,24.8499,23537.6045
2007-04-19 12:35:00,53.49,53.5,53.48,53.49,16155.98885793872,24.8452,24.8499,24.8406,24.8452,16155.9889
2007-04-19 12:40:00,53.49,53.52,53.48,53.51,20752.089136490253,24.8452,24.8592,24.8406,24.8545,20752.0891
2007-04-19 12:45:00,53.51,53.58,53.51,53.58,36072.42339832869,24.8545,24.887,24.8545,24.887,36072.4234
2007-04-19 12:50:00,53.58,53.63,53.58,53.61,46239.55431754875,24.887,24.9103,24.887,24.901,46239.5543
2007-04-19 12:55:00,53.61,53.61,53.54,53.54,19637.883008356548,24.901,24.901,24.8685,24.8685,19637.883
2007-04-19 13:00:00,53.54,53.54,53.49,53.49,12952.64623955432,24.8685,24.8685,24.8452,24.8452,12952.6462
2007-04-19 13:05:00,53.49,53.49,53.44,53.46,19498.60724233984,24.8452,24.8452,24.822,24.8313,19498.6072
2007-04-19 13:10:00,53.47,53.54,53.47,53.51,17548.74651810585,24.836,24.8685,24.836,24.8545,17548.7465
2007-04-19 13:15:00,53.51,53.52,53.46,53.46,18802.228412256267,24.8545,24.8592,24.8313,24.8313,18802.2284
2007-04-19 13:20:00,53.46,53.48,53.46,53.47,12813.370473537603,24.8313,24.8406,24.8313,24.836,12813.3705
2007-04-19 13:25:00,53.47,53.49,53.47,53.48,10863.50974930362,24.836,24.8452,24.836,24.8406,10863.5097
2007-04-19 13:30:00,53.48,53.49,53.47,53.49,14902.506963788304,24.8406,24.8452,24.836,24.8452,14902.507
2007-04-19 13:35:00,53.49,53.49,53.48,53.48,14484.679665738162,24.8452,24.8452,24.8406,24.8406,14484.6797
2007-04-19 13:40:00,53.48,53.5,53.47,53.48,28969.359331476324,24.8406,24.8499,24.836,24.8406,28969.3593
2007-04-19 13:45:00,53.48,53.48,53.46,53.46,15877.437325905294,24.8406,24.8406,24.8313,24.8313,15877.4373
2007-04-19 13:50:00,53.46,53.46,53.45,53.45,13370.473537604455,24.8313,24.8313,24.8267,24.8267,13370.4735
2007-04-19 13:55:00,53.45,53.46,53.45,53.46,9610.027855153205,24.8267,24.8313,24.8267,24.8313,9610.0279
2007-04-19 14:00:00,53.45,53.46,53.45,53.45,5849.58217270195,24.8267,24.8313,24.8267,24.8267,5849.5822
2007-04-19 14:05:00,53.46,53.47,53.45,53.46,13370.473537604455,24.8313,24.836,24.8267,24.8313,13370.4735
2007-04-19 14:10:00,53.47,53.48,53.46,53.46,37604.45682451253,24.836,24.8406,24.8313,24.8313,37604.4568
2007-04-19 14:15:00,53.46,53.46,53.38,53.43,31476.32311977716,24.8313,24.8313,24.7941,24.8174,31476.3231
2007-04-19 14:20:00,53.43,53.43,53.38,53.4,19637.883008356548,24.8174,24.8174,24.7941,24.8034,19637.883
2007-04-19 14:25:00,53.39,53.4,53.38,53.4,19498.60724233984,24.7988,24.8034,24.7941,24.8034,19498.6072
2007-04-19 14:30:00,53.39,53.43,53.39,53.43,17548.74651810585,24.7988,24.8174,24.7988,24.8174,17548.7465
2007-04-19 14:35:00,53.43,53.48,53.43,53.48,33008.356545961,24.8174,24.8406,24.8174,24.8406,33008.3565
2007-04-19 14:40:00,53.47,53.51,53.44,53.46,43036.21169916435,24.836,24.8545,24.822,24.8313,43036.2117
2007-04-19 14:45:00,53.46,53.48,53.46,53.47,13370.473537604455,24.8313,24.8406,24.8313,24.836,13370.4735
2007-04-19 14:50:00,53.47,53.47,53.44,53.44,12256.267409470753,24.836,24.836,24.822,24.822,12256.2674
2007-04-19 14:55:00,53.44,53.45,53.44,53.44,13370.473537604455,24.822,24.8267,24.822,24.822,13370.4735
2007-04-19 15:00:00,53.44,53.49,53.44,53.49,19220.05571030641,24.822,24.8452,24.822,24.8452,19220.0557
2007-04-19 15:05:00,53.48,53.53,53.48,53.53,41504.178272980505,24.8406,24.8638,24.8406,24.8638,41504.1783
2007-04-19 15:10:00,53.53,53.56,53.52,53.52,25487.4651810585,24.8638,24.8778,24.8592,24.8592,25487.4652
2007-04-19 15:15:00,53.52,53.52,53.49,53.5,25905.29247910864,24.8592,24.8592,24.8452,24.8499,25905.2925
2007-04-19 15:20:00,53.51,53.56,53.51,53.56,31476.32311977716,24.8545,24.8778,24.8545,24.8778,31476.3231
2007-04-19 15:25:00,53.57,53.59,53.55,53.56,39693.59331476323,24.8824,24.8917,24.8731,24.8778,39693.5933
2007-04-19 15:30:00,53.56,53.57,53.55,53.55,14066.852367688023,24.8778,24.8824,24.8731,24.8731,14066.8524
2007-04-19 15:35:00,53.56,53.56,53.47,53.47,43732.59052924792,24.8778,24.8778,24.836,24.836,43732.5905
2007-04-19 15:40:00,53.48,53.53,53.48,53.53,55849.58217270195,24.8406,24.8638,24.8406,24.8638,55849.5822
2007-04-19 15:45:00,53.53,53.61,53.53,53.61,56406.6852367688,24.8638,24.901,24.8638,24.901,56406.6852
2007-04-19 15:50:00,53.6,53.62,53.55,53.57,89415.04178272981,24.8963,24.9056,24.8731,24.8824,89415.0418
2007-04-19 15:55:00,53.58,53.61,53.57,53.61,69916.43454038998,24.887,24.901,24.8824,24.901,69916.4345
2007-04-20 09:30:00,53.65,54.63,53.6,53.66,558913.6490250697,24.9196,25.3748,24.8963,24.9242,558913.649
2007-04-20 09:35:00,53.7,53.87,53.7,53.81,216155.9888579388,24.9428,25.0217,24.9428,24.9939,216155.9889
2007-04-20 09:40:00,53.81,53.85,53.79,53.8,37883.008356545964,24.9939,25.0125,24.9846,24.9892,37883.0084
2007-04-20 09:45:00,53.81,53.84,53.76,53.79,43871.86629526463,24.9939,25.0078,24.9707,24.9846,43871.8663
2007-04-20 09:50:00,53.79,53.8,53.71,53.74,37325.90529247911,24.9846,24.9892,24.9474,24.9614,37325.9053
2007-04-20 09:55:00,53.74,53.76,53.65,53.72,38300.8356545961,24.9614,24.9707,24.9196,24.9521,38300.8357
2007-04-20 10:00:00,53.72,53.78,53.67,53.78,56267.40947075209,24.9521,24.9799,24.9288,24.9799,56267.4095
2007-04-20 10:05:00,53.78,53.78,53.68,53.69,44289.69359331477,24.9799,24.9799,24.9335,24.9381,44289.6936
2007-04-20 10:10:00,53.71,53.71,53.68,53.71,27158.774373259053,24.9474,24.9474,24.9335,24.9474,27158.7744
2007-04-20 10:15:00,53.69,53.71,53.66,53.67,22562.674094707523,24.9381,24.9474,24.9242,24.9288,22562.6741
2007-04-20 10:20:00,53.66,53.66,53.55,53.55,44846.796657381616,24.9242,24.9242,24.8731,24.8731,44846.7967
2007-04-20 10:25:00,53.54,53.68,53.51,53.68,45125.34818941505,24.8685,24.9335,24.8545,24.9335,45125.3482
2007-04-20 10:30:00,53.68,53.74,53.66,53.72,32729.80501392758,24.9335,24.9614,24.9242,24.9521,32729.805
2007-04-20 10:35:00,53.74,53.74,53.56,53.59,45961.00278551533,24.9614,24.9614,24.8778,24.8917,45961.0028
2007-04-20 10:40:00,53.58,53.62,53.49,53.5,29247.91086350975,24.887,24.9056,24.8452,24.8499,29247.9109
2007-04-20 10:45:00,53.5,53.51,53.39,53.4,39415.04178272981,24.8499,24.8545,24.7988,24.8034,39415.0418
2007-04-20 10:50:00,53.42,53.49,53.38,53.47,49025.06963788301,24.8127,24.8452,24.7941,24.836,49025.0696
2007-04-20 10:55:00,53.47,53.58,53.47,53.56,25766.01671309192,24.836,24.887,24.836,24.8778,25766.0167
2007-04-20 11:00:00,53.56,53.58,53.48,53.53,21309.192200557103,24.8778,24.887,24.8406,24.8638,21309.1922
2007-04-20 11:05:00,53.52,53.55,53.43,53.54,27994.42896935933,24.8592,24.8731,24.8174,24.8685,27994.429
2007-04-20 11:10:00,53.54,53.55,53.39,53.4,36768.802228412256,24.8685,24.8731,24.7988,24.8034,36768.8022
2007-04-20 11:15:00,53.39,53.4,53.29,53.3,39693.59331476323,24.7988,24.8034,24.7523,24.757,39693.5933
2007-04-20 11:20:00,53.3,53.42,53.3,53.37,34679.66573816156,24.757,24.8127,24.757,24.7895,34679.6657
2007-04-20 11:25:00,53.37,53.38,53.33,53.35,19220.05571030641,24.7895,24.7941,24.7709,24.7802,19220.0557
2007-04-20 11:30:00,53.37,53.5,53.37,53.49,32729.80501392758,24.7895,24.8499,24.7895,24.8452,32729.805
2007-04-20 11:35:00,53.5,53.53,53.4,53.43,28412.25626740948,24.8499,24.8638,24.8034,24.8174,28412.2563
2007-04-20 11:40:00,53.42,53.48,53.4,53.47,15181.058495821728,24.8127,24.8406,24.8034,24.836,15181.0585
2007-04-20 11:45:00,53.47,53.47,53.41,53.43,10306.406685236769,24.836,24.836,24.8081,24.8174,10306.4067
2007-04-20 11:50:00,53.42,53.42,53.4,53.41,13927.57660167131,24.8127,24.8127,24.8034,24.8081,13927.5766
2007-04-20 11:55:00,53.4,53.41,53.39,53.4,7938.718662952647,24.8034,24.8081,24.7988,24.8034,7938.7187
2007-04-20 12:00:00,53.4,53.4,53.38,53.39,11699.1643454039,24.8034,24.8034,24.7941,24.7988,11699.1643
2007-04-20 12:05:00,53.38,53.42,53.35,53.42,35097.4930362117,24.7941,24.8127,24.7802,24.8127,35097.493
2007-04-20 12:10:00,53.42,53.45,53.4,53.45,9052.924791086352,24.8127,24.8267,24.8034,24.8267,9052.9248
2007-04-20 12:15:00,53.44,53.46,53.43,53.43,10167.130919220055,24.822,24.8313,24.8174,24.8174,10167.1309
2007-04-20 12:20:00,53.43,53.43,53.37,53.37,28133.704735376046,24.8174,24.8174,24.7895,24.7895,28133.7047
2007-04-20 12:25:00,53.37,53.38,53.34,53.38,12813.370473537603,24.7895,24.7941,24.7756,24.7941,12813.3705
2007-04-20 12:30:00,53.37,53.38,53.35,53.35,11559.888579387189,24.7895,24.7941,24.7802,24.7802,11559.8886
2007-04-20 12:35:00,53.35,53.35,53.3,53.32,18941.504178272982,24.7802,24.7802,24.757,24.7663,18941.5042
2007-04-20 12:40:00,53.33,53.4,53.3,53.4,12952.64623955432,24.7709,24.8034,24.757,24.8034,12952.6462
2007-04-20 12:45:00,53.41,53.43,53.4,53.4,12813.370473537603,24.8081,24.8174,24.8034,24.8034,12813.3705
2007-04-20 12:50:00,53.4,53.43,53.35,53.37,14206.128133704737,24.8034,24.8174,24.7802,24.7895,14206.1281
2007-04-20 12:55:00,53.37,53.38,53.32,53.36,16016.713091922007,24.7895,24.7941,24.7663,24.7849,16016.7131
2007-04-20 13:00:00,53.38,53.4,53.36,53.39,14623.955431754875,24.7941,24.8034,24.7849,24.7988,14623.9554
2007-04-20 13:05:00,53.39,53.43,53.38,53.43,9192.200557103064,24.7988,24.8174,24.7941,24.8174,9192.2006
2007-04-20 13:10:00,53.43,53.49,53.43,53.46,42200.55710306407,24.8174,24.8452,24.8174,24.8313,42200.5571
2007-04-20 13:15:00,53.44,53.53,53.44,53.52,34679.66573816156,24.822,24.8638,24.822,24.8592,34679.6657
2007-04-20 13:20:00,53.51,53.55,53.51,53.53,15041.782729805014,24.8545,24.8731,24.8545,24.8638,15041.7827
2007-04-20 13:25:00,53.53,53.53,53.45,53.46,12813.370473537603,24.8638,24.8638,24.8267,24.8313,12813.3705
2007-04-20 13:30:00,53.46,53.5,53.46,53.5,14623.955431754875,24.8313,24.8499,24.8313,24.8499,14623.9554
2007-04-20 13:35:00,53.48,53.5,53.48,53.49,4596.100278551532,24.8406,24.8499,24.8406,24.8452,4596.1003
2007-04-20 13:40:00,53.47,53.48,53.47,53.48,4317.548746518106,24.836,24.8406,24.836,24.8406,4317.5487
2007-04-20 13:45:00,53.48,53.49,53.45,53.48,21866.29526462396,24.8406,24.8452,24.8267,24.8406,21866.2953
2007-04-20 13:50:00,53.49,53.53,53.49,53.51,9052.924791086352,24.8452,24.8638,24.8452,24.8545,9052.9248
2007-04-20 13:55:00,53.51,53.51,53.46,53.47,11559.888579387189,24.8545,24.8545,24.8313,24.836,11559.8886
2007-04-20 14:00:00,53.46,53.47,53.46,53.47,10306.406685236769,24.8313,24.836,24.8313,24.836,10306.4067
2007-04-20 14:05:00,53.46,53.53,53.46,53.53,12534.81894150418,24.8313,24.8638,24.8313,24.8638,12534.8189
2007-04-20 14:10:00,53.52,53.54,53.51,53.53,14206.128133704737,24.8592,24.8685,24.8545,24.8638,14206.1281
2007-04-20 14:15:00,53.53,53.6,53.53,53.59,32172.70194986073,24.8638,24.8963,24.8638,24.8917,32172.7019
2007-04-20 14:20:00,53.58,53.59,53.57,53.57,8774.373259052925,24.887,24.8917,24.8824,24.8824,8774.3733
2007-04-20 14:25:00,53.57,53.57,53.49,53.49,16155.98885793872,24.8824,24.8824,24.8452,24.8452,16155.9889
2007-04-20 14:30:00,53.49,53.6,53.48,53.59,27298.05013927577,24.8452,24.8963,24.8406,24.8917,27298.0501
2007-04-20 14:35:00,53.59,53.61,53.55,53.55,22005.57103064067,24.8917,24.901,24.8731,24.8731,22005.571
2007-04-20 14:40:00,53.55,53.56,53.51,53.51,12674.094707520891,24.8731,24.8778,24.8545,24.8545,12674.0947
2007-04-20 14:45:00,53.52,53.53,53.49,53.51,59052.92479108636,24.8592,24.8638,24.8452,24.8545,59052.9248
2007-04-20 14:50:00,53.51,53.56,53.49,53.55,18245.125348189416,24.8545,24.8778,24.8452,24.8731,18245.1253
2007-04-20 14:55:00,53.55,53.57,53.53,53.54,24512.534818941505,24.8731,24.8824,24.8638,24.8685,24512.5348
2007-04-20 15:00:00,53.54,53.54,53.5,53.5,19637.883008356548,24.8685,24.8685,24.8499,24.8499,19637.883
2007-04-20 15:05:00,53.5,53.51,53.48,53.5,18802.228412256267,24.8499,24.8545,24.8406,24.8499,18802.2284
2007-04-20 15:10:00,53.51,53.58,53.5,53.58,41364.902506963794,24.8545,24.887,24.8499,24.887,41364.9025
2007-04-20 15:15:00,53.58,53.59,53.56,53.56,15041.782729805014,24.887,24.8917,24.8778,24.8778,15041.7827
2007-04-20 15:20:00,53.56,53.57,53.5,53.53,29247.91086350975,24.8778,24.8824,24.8499,24.8638,29247.9109
2007-04-20 15:25:00,53.54,53.56,53.52,53.53,31337.04735376045,24.8685,24.8778,24.8592,24.8638,31337.0474
2007-04-20 15:30:00,53.53,53.56,53.53,53.53,15738.16155988858,24.8638,24.8778,24.8638,24.8638,15738.1616
2007-04-20 15:35:00,53.54,53.63,53.54,53.58,36768.802228412256,24.8685,24.9103,24.8685,24.887,36768.8022
2007-04-20 15:40:00,53.58,53.59,53.53,53.56,33008.356545961,24.887,24.8917,24.8638,24.8778,33008.3565
2007-04-20 15:45:00,53.55,53.56,53.51,53.53,68941.50417827298,24.8731,24.8778,24.8545,24.8638,68941.5042
2007-04-20 15:50:00,53.53,53.59,53.53,53.59,22005.57103064067,24.8638,24.8917,24.8638,24.8917,22005.571
2007-04-20 15:55:00,53.6,53.66,53.58,53.66,47214.484679665744,24.8963,24.9242,24.887,24.9242,47214.4847
2007-04-23 09:30:00,54.68,54.68,53.58,53.66,44428.96935933148,25.398,25.398,24.887,24.9242,44428.9694
2007-04-23 09:35:00,53.67,53.67,53.49,53.59,31894.1504178273,24.9288,24.9288,24.8452,24.8917,31894.1504
2007-04-23 09:40:00,53.59,53.65,53.57,53.6,22980.501392757666,24.8917,24.9196,24.8824,24.8963,22980.5014
2007-04-23 09:45:00,53.65,53.68,53.63,53.68,18523.676880222843,24.9196,24.9335,24.9103,24.9335,18523.6769
2007-04-23 09:50:00,53.66,53.71,53.48,53.61,42339.83286908078,24.9242,24.9474,24.8406,24.901,42339.8329
2007-04-23 09:55:00,53.57,53.57,53.46,53.48,23259.05292479109,24.8824,24.8824,24.8313,24.8406,23259.0529
2007-04-23 10:00:00,53.46,53.46,53.38,53.44,20473.537604456826,24.8313,24.8313,24.7941,24.822,20473.5376
2007-04-23 10:05:00,53.43,53.51,53.41,53.48,25069.63788300836,24.8174,24.8545,24.8081,24.8406,25069.6379
2007-04-23 10:10:00,53.49,53.5,53.47,53.49,19777.15877437326,24.8452,24.8499,24.836,24.8452,19777.1588
2007-04-23 10:15:00,53.5,53.65,53.49,53.64,57660.16713091922,24.8499,24.9196,24.8452,24.9149,57660.1671
2007-04-23 10:20:00,53.66,53.66,53.6,53.63,23259.05292479109,24.9242,24.9242,24.8963,24.9103,23259.0529
2007-04-23 10:25:00,53.63,53.63,53.55,53.63,26601.671309192203,24.9103,24.9103,24.8731,24.9103,26601.6713
2007-04-23 10:30:00,53.65,53.66,53.61,53.63,17130.91922005571,24.9196,24.9242,24.901,24.9103,17130.9192
2007-04-23 10:35:00,53.63,53.65,53.6,53.61,17548.74651810585,24.9103,24.9196,24.8963,24.901,17548.7465
2007-04-23 10:40:00,53.61,53.63,53.57,53.58,24094.707520891367,24.901,24.9103,24.8824,24.887,24094.7075
2007-04-23 10:45:00,53.57,53.61,53.57,53.61,14066.852367688023,24.8824,24.901,24.8824,24.901,14066.8524
2007-04-23 10:50:00,53.61,53.64,53.58,53.59,25487.4651810585,24.901,24.9149,24.887,24.8917,25487.4652
2007-04-23 10:55:00,53.59,53.65,53.58,53.61,18523.676880222843,24.8917,24.9196,24.887,24.901,18523.6769
2007-04-23 11:00:00,53.6,53.61,53.56,53.59,19916.43454038997,24.8963,24.901,24.8778,24.8917,19916.4345
2007-04-23 11:05:00,53.59,53.6,53.55,53.55,17827.298050139278,24.8917,24.8963,24.8731,24.8731,17827.2981
2007-04-23 11:10:00,53.56,53.56,53.54,53.55,8774.373259052925,24.8778,24.8778,24.8685,24.8731,8774.3733
2007-04-23 11:15:00,53.56,53.63,53.56,53.62,7660.167130919221,24.8778,24.9103,24.8778,24.9056,7660.1671
2007-04-23 11:20:00,53.61,53.61,53.53,53.53,20752.089136490253,24.901,24.901,24.8638,24.8638,20752.0891
2007-04-23 11:25:00,53.54,53.62,53.54,53.6,8217.270194986073,24.8685,24.9056,24.8685,24.8963,8217.2702
2007-04-23 11:30:00,53.6,53.61,53.57,53.59,14484.679665738162,24.8963,24.901,24.8824,24.8917,14484.6797
2007-04-23 11:35:00,53.58,53.59,53.56,53.57,16573.816155988858,24.887,24.8917,24.8778,24.8824,16573.8162
2007-04-23 11:40:00,53.56,53.57,53.56,53.56,9888.57938718663,24.8778,24.8824,24.8778,24.8778,9888.5794
2007-04-23 11:45:00,53.56,53.58,53.54,53.56,19637.883008356548,24.8778,24.887,24.8685,24.8778,19637.883
2007-04-23 11:50:00,53.56,53.59,53.54,53.58,14066.852367688023,24.8778,24.8917,24.8685,24.887,14066.8524
2007-04-23 11:55:00,53.58,53.63,53.58,53.61,7520.891364902507,24.887,24.9103,24.887,24.901,7520.8914
2007-04-23 12:00:00,53.61,53.61,53.58,53.6,11281.337047353762,24.901,24.901,24.887,24.8963,11281.337
2007-04-23 12:05:00,53.58,53.59,53.57,53.57,7799.442896935933,24.887,24.8917,24.8824,24.8824,7799.4429
2007-04-23 12:10:00,53.57,53.59,53.57,53.59,8774.373259052925,24.8824,24.8917,24.8824,24.8917,8774.3733
2007-04-23 12:15:00,53.58,53.59,53.56,53.57,8495.821727019498,24.887,24.8917,24.8778,24.8824,8495.8217
2007-04-23 12:20:00,53.58,53.58,53.56,53.57,14345.403899721448,24.887,24.887,24.8778,24.8824,14345.4039
2007-04-23 12:25:00,53.58,53.59,53.57,53.59,9610.027855153205,24.887,24.8917,24.8824,24.8917,9610.0279
2007-04-23 12:30:00,53.6,53.6,53.58,53.58,7103.064066852368,24.8963,24.8963,24.887,24.887,7103.0641
2007-04-23 12:35:00,53.58,53.58,53.57,53.57,8077.994428969359,24.887,24.887,24.8824,24.8824,8077.9944
2007-04-23 12:40:00,53.58,53.6,53.58,53.6,3342.6183844011143,24.887,24.8963,24.887,24.8963,3342.6184
2007-04-23 12:45:00,53.59,53.6,53.58,53.58,2089.1364902506966,24.8917,24.8963,24.887,24.887,2089.1365
2007-04-23 12:50:00,53.59,53.59,53.57,53.59,15738.16155988858,24.8917,24.8917,24.8824,24.8917,15738.1616
2007-04-23 12:55:00,53.59,53.59,53.58,53.59,4874.651810584958,24.8917,24.8917,24.887,24.8917,4874.6518
2007-04-23 13:00:00,53.59,53.6,53.58,53.6,8495.821727019498,24.8917,24.8963,24.887,24.8963,8495.8217
2007-04-23 13:05:00,53.6,53.61,53.6,53.61,10027.855153203343,24.8963,24.901,24.8963,24.901,10027.8552
2007-04-23 13:10:00,53.61,53.63,53.61,53.63,11142.061281337048,24.901,24.9103,24.901,24.9103,11142.0613
2007-04-23 13:15:00,53.63,53.68,53.63,53.67,15598.885793871868,24.9103,24.9335,24.9103,24.9288,15598.8858
2007-04-23 13:20:00,53.67,53.68,53.65,53.66,23816.15598885794,24.9288,24.9335,24.9196,24.9242,23816.156
2007-04-23 13:25:00,53.66,53.67,53.56,53.61,36768.802228412256,24.9242,24.9288,24.8778,24.901,36768.8022
2007-04-23 13:30:00,53.61,53.64,53.61,53.64,3899.721448467967,24.901,24.9149,24.901,24.9149,3899.7214
2007-04-23 13:35:00,53.65,53.67,53.65,53.66,11838.440111420614,24.9196,24.9288,24.9196,24.9242,11838.4401
2007-04-23 13:40:00,53.67,53.67,53.57,53.63,29526.46239554317,24.9288,24.9288,24.8824,24.9103,29526.4624
2007-04-23 13:45:00,53.63,53.67,53.63,53.65,15041.782729805014,24.9103,24.9288,24.9103,24.9196,15041.7827
2007-04-23 13:50:00,53.65,53.65,53.62,53.62,13370.473537604455,24.9196,24.9196,24.9056,24.9056,13370.4735
2007-04-23 13:55:00,53.63,53.65,53.62,53.63,10445.682451253482,24.9103,24.9196,24.9056,24.9103,10445.6825
2007-04-23 14:00:00,53.63,53.66,53.61,53.65,19916.43454038997,24.9103,24.9242,24.901,24.9196,19916.4345
2007-04-23 14:05:00,53.66,53.67,53.64,53.67,29526.46239554317,24.9242,24.9288,24.9149,24.9288,29526.4624
2007-04-23 14:10:00,53.66,53.69,53.66,53.68,19637.883008356548,24.9242,24.9381,24.9242,24.9335,19637.883
2007-04-23 14:15:00,53.68,53.68,53.66,53.66,19359.33147632312,24.9335,24.9335,24.9242,24.9242,19359.3315
2007-04-23 14:20:00,53.66,53.66,53.63,53.63,15877.437325905294,24.9242,24.9242,24.9103,24.9103,15877.4373
2007-04-23 14:25:00,53.63,53.68,53.62,53.68,17827.298050139278,24.9103,24.9335,24.9056,24.9335,17827.2981
2007-04-23 14:30:00,53.68,53.71,53.67,53.7,14484.679665738162,24.9335,24.9474,24.9288,24.9428,14484.6797
2007-04-23 14:35:00,53.71,53.71,53.69,53.71,16573.816155988858,24.9474,24.9474,24.9381,24.9474,16573.8162
2007-04-23 14:40:00,53.72,53.72,53.69,53.71,28412.25626740948,24.9521,24.9521,24.9381,24.9474,28412.2563
2007-04-23 14:45:00,53.71,53.78,53.71,53.78,21309.192200557103,24.9474,24.9799,24.9474,24.9799,21309.1922
2007-04-23 14:50:00,53.77,53.78,53.76,53.76,38022.28412256268,24.9753,24.9799,24.9707,24.9707,38022.2841
2007-04-23 14:55:00,53.76,53.76,53.74,53.76,20194.9860724234,24.9707,24.9707,24.9614,24.9707,20194.9861
2007-04-23 15:00:00,53.76,53.76,53.75,53.76,17827.298050139278,24.9707,24.9707,24.966,24.9707,17827.2981
2007-04-23 15:05:00,53.76,53.78,53.76,53.78,27994.42896935933,24.9707,24.9799,24.9707,24.9799,27994.429
2007-04-23 15:10:00,53.77,53.81,53.77,53.81,31058.49582172702,24.9753,24.9939,24.9753,24.9939,31058.4958
2007-04-23 15:15:00,53.81,53.82,53.78,53.78,39832.86908077994,24.9939,24.9985,24.9799,24.9799,39832.8691
2007-04-23 15:20:00,53.79,53.79,53.73,53.74,31058.49582172702,24.9846,24.9846,24.9567,24.9614,31058.4958
2007-04-23 15:25:00,53.74,53.78,53.73,53.78,18662.952646239555,24.9614,24.9799,24.9567,24.9799,18662.9526
2007-04-23 15:30:00,53.78,53.81,53.78,53.8,46657.38161559889,24.9799,24.9939,24.9799,24.9892,46657.3816
2007-04-23 15:35:00,53.8,53.8,53.75,53.79,37743.73259052925,24.9892,24.9892,24.966,24.9846,37743.7326
2007-04-23 15:40:00,53.79,53.79,53.75,53.77,32869.08077994429,24.9846,24.9846,24.966,24.9753,32869.0808
2007-04-23 15:45:00,53.77,53.81,53.76,53.8,30222.841225626744,24.9753,24.9939,24.9707,24.9892,30222.8412
2007-04-23 15:50:00,53.8,53.8,53.71,53.78,42479.108635097495,24.9892,24.9892,24.9474,24.9799,42479.1086
2007-04-23 15:55:00,53.78,53.8,53.75,53.79,26601.671309192203,24.9799,24.9892,24.966,24.9846,26601.6713
2007-04-24 09:30:00,53.76,53.91,53.61,53.85,620752.0891364902,24.9707,25.0403,24.901,25.0125,620752.0891
2007-04-24 09:35:00,53.85,53.88,53.82,53.85,142479.1086350975,25.0125,25.0264,24.9985,25.0125,142479.1086
2007-04-24 09:40:00,53.85,53.85,53.82,53.84,74094.70752089137,25.0125,25.0125,24.9985,25.0078,74094.7075
2007-04-24 09:45:00,53.83,53.84,53.82,53.83,55571.03064066853,25.0032,25.0078,24.9985,25.0032,55571.0306
2007-04-24 09:50:00,53.82,53.83,53.6,53.71,229665.73816155992,24.9985,25.0032,24.8963,24.9474,229665.7382
2007-04-24 09:55:00,53.74,53.74,53.7,53.72,93314.76323119778,24.9614,24.9614,24.9428,24.9521,93314.7632
2007-04-24 10:00:00,53.72,53.74,53.61,53.66,78551.53203342619,24.9521,24.9614,24.901,24.9242,78551.532
2007-04-24 10:05:00,53.66,53.67,53.58,53.61,43593.3147632312,24.9242,24.9288,24.887,24.901,43593.3148
2007-04-24 10:10:00,53.61,53.67,53.61,53.66,42618.38440111421,24.901,24.9288,24.901,24.9242,42618.3844
2007-04-24 10:15:00,53.66,53.67,53.63,53.66,23676.880222841228,24.9242,24.9288,24.9103,24.9242,23676.8802
2007-04-24 10:20:00,53.67,53.67,53.61,53.66,34401.114206128135,24.9288,24.9288,24.901,24.9242,34401.1142
2007-04-24 10:25:00,53.66,53.66,53.59,53.62,89832.86908077994,24.9242,24.9242,24.8917,24.9056,89832.8691
2007-04-24 10:30:00,53.61,53.61,53.58,53.61,46100.27855153204,24.901,24.901,24.887,24.901,46100.2786
2007-04-24 10:35:00,53.61,53.67,53.58,53.66,98607.24233983288,24.901,24.9288,24.887,24.9242,98607.2423
2007-04-24 10:40:00,53.65,53.65,53.62,53.65,20891.364902506964,24.9196,24.9196,24.9056,24.9196,20891.3649
2007-04-24 10:45:00,53.65,53.67,53.63,53.67,31615.598885793872,24.9196,24.9288,24.9103,24.9288,31615.5989
2007-04-24 10:50:00,53.66,53.67,53.66,53.67,21587.74373259053,24.9242,24.9288,24.9242,24.9288,21587.7437
2007-04-24 10:55:00,53.66,53.67,53.66,53.66,23676.880222841228,24.9242,24.9288,24.9242,24.9242,23676.8802
2007-04-24 11:00:00,53.67,53.68,53.65,53.67,33704.73537604457,24.9288,24.9335,24.9196,24.9288,33704.7354
2007-04-24 11:05:00,53.67,53.69,53.66,53.68,28133.704735376046,24.9288,24.9381,24.9242,24.9335,28133.7047
2007-04-24 11:10:00,53.69,53.73,53.68,53.72,24791.08635097493,24.9381,24.9567,24.9335,24.9521,24791.0864
2007-04-24 11:15:00,53.71,53.73,53.69,53.72,31476.32311977716,24.9474,24.9567,24.9381,24.9521,31476.3231
2007-04-24 11:20:00,53.73,53.76,53.72,53.76,16713.091922005573,24.9567,24.9707,24.9521,24.9707,16713.0919
2007-04-24 11:25:00,53.76,53.8,53.75,53.8,28830.08356545961,24.9707,24.9892,24.966,24.9892,28830.0836
2007-04-24 11:30:00,53.8,53.81,53.8,53.81,16852.367688022285,24.9892,24.9939,24.9892,24.9939,16852.3677
2007-04-24 11:35:00,53.81,53.83,53.81,53.81,50139.27576601672,24.9939,25.0032,24.9939,24.9939,50139.2758
2007-04-24 11:40:00,53.82,53.85,53.82,53.84,35097.4930362117,24.9985,25.0125,24.9985,25.0078,35097.493
2007-04-24 11:45:00,53.84,53.85,53.83,53.85,10584.958217270196,25.0078,25.0125,25.0032,25.0125,10584.9582
2007-04-24 11:50:00,53.85,53.85,53.83,53.83,38300.8356545961,25.0125,25.0125,25.0032,25.0032,38300.8357
2007-04-24 11:55:00,53.84,53.86,53.84,53.84,35933.14763231198,25.0078,25.0171,25.0078,25.0078,35933.1476
2007-04-24 12:00:00,53.84,53.85,53.83,53.84,25487.4651810585,25.0078,25.0125,25.0032,25.0078,25487.4652
2007-04-24 12:05:00,53.84,53.85,53.84,53.84,33565.45961002786,25.0078,25.0125,25.0078,25.0078,33565.4596
2007-04-24 12:10:00,53.85,53.85,53.84,53.84,161977.71587743732,25.0125,25.0125,25.0078,25.0078,161977.7159
2007-04-24 12:15:00,53.84,53.89,53.84,53.88,81754.87465181059,25.0078,25.031,25.0078,25.0264,81754.8747
2007-04-24 12:20:00,53.89,53.95,53.87,53.93,47353.760445682456,25.031,25.0589,25.0217,25.0496,47353.7604
2007-04-24 12:25:00,53.94,53.96,53.91,53.94,27437.32590529248,25.0543,25.0635,25.0403,25.0543,27437.3259
2007-04-24 12:30:00,53.92,53.96,53.91,53.96,27576.601671309192,25.045,25.0635,25.0403,25.0635,27576.6017
2007-04-24 12:35:00,53.95,53.99,53.94,53.98,29247.91086350975,25.0589,25.0775,25.0543,25.0728,29247.9109
2007-04-24 12:40:00,53.99,53.99,53.93,53.97,64206.12813370474,25.0775,25.0775,25.0496,25.0682,64206.1281
2007-04-24 12:45:00,53.98,53.99,53.94,53.99,74930.36211699164,25.0728,25.0775,25.0543,25.0775,74930.3621
2007-04-24 12:50:00,53.99,54.0,53.96,53.98,61002.785515320335,25.0775,25.0821,25.0635,25.0728,61002.7855
2007-04-24 12:55:00,53.99,53.99,53.96,53.97,36490.25069637883,25.0775,25.0775,25.0635,25.0682,36490.2507
2007-04-24 13:00:00,53.98,53.98,53.91,53.94,37186.6295264624,25.0728,25.0728,25.0403,25.0543,37186.6295
2007-04-24 13:05:00,53.91,53.96,53.91,53.96,47493.03621169917,25.0403,25.0635,25.0403,25.0635,47493.0362
2007-04-24 13:10:00,53.96,53.98,53.94,53.96,56824.51253481895,25.0635,25.0728,25.0543,25.0635,56824.5125
2007-04-24 13:15:00,53.95,53.96,53.91,53.96,42339.83286908078,25.0589,25.0635,25.0403,25.0635,42339.8329
2007-04-24 13:20:00,53.99,54.0,53.94,54.0,35376.044568245125,25.0775,25.0821,25.0543,25.0821,35376.0446
2007-04-24 13:25:00,54.0,54.01,53.97,53.99,55431.754874651815,25.0821,25.0868,25.0682,25.0775,55431.7549
2007-04-24 13:30:00,54.0,54.01,53.99,54.0,21587.74373259053,25.0821,25.0868,25.0775,25.0821,21587.7437
2007-04-24 13:35:00,53.99,54.1,53.99,54.09,80083.56545961004,25.0775,25.1286,25.0775,25.1239,80083.5655
2007-04-24 13:40:00,54.09,54.14,54.09,54.14,17130.91922005571,25.1239,25.1472,25.1239,25.1472,17130.9192
2007-04-24 13:45:00,54.14,54.19,54.14,54.19,25905.29247910864,25.1472,25.1704,25.1472,25.1704,25905.2925
2007-04-24 13:50:00,54.19,54.2,54.17,54.18,37047.35376044569,25.1704,25.175,25.1611,25.1657,37047.3538
2007-04-24 13:55:00,54.19,54.19,54.17,54.19,20194.9860724234,25.1704,25.1704,25.1611,25.1704,20194.9861
2007-04-24 14:00:00,54.19,54.2,54.16,54.18,177715.87743732592,25.1704,25.175,25.1564,25.1657,177715.8774
2007-04-24 14:05:00,54.19,54.21,54.14,54.17,84122.56267409472,25.1704,25.1797,25.1472,25.1611,84122.5627
2007-04-24 14:10:00,54.17,54.21,54.16,54.17,34818.94150417828,25.1611,25.1797,25.1564,25.1611,34818.9415
2007-04-24 14:15:00,54.17,54.19,54.12,54.12,55431.754874651815,25.1611,25.1704,25.1379,25.1379,55431.7549
2007-04-24 14:20:00,54.12,54.17,54.12,54.15,154178.2729805014,25.1379,25.1611,25.1379,25.1518,154178.273
2007-04-24 14:25:00,54.16,54.16,54.14,54.15,23259.05292479109,25.1564,25.1564,25.1472,25.1518,23259.0529
2007-04-24 14:30:00,54.16,54.16,54.14,54.14,39136.490250696384,25.1564,25.1564,25.1472,25.1472,39136.4903
2007-04-24 14:35:00,54.14,54.14,54.14,54.14,22423.398328690808,25.1472,25.1472,25.1472,25.1472,22423.3983
2007-04-24 14:40:00,54.14,54.16,54.13,54.16,62674.0947075209,25.1472,25.1564,25.1425,25.1564,62674.0947
2007-04-24 14:45:00,54.17,54.17,54.13,54.14,36629.526462395545,25.1611,25.1611,25.1425,25.1472,36629.5265
2007-04-24 14:50:00,54.14,54.16,54.13,54.16,54178.2729805014,25.1472,25.1564,25.1425,25.1564,54178.273
2007-04-24 14:55:00,54.15,54.16,54.12,54.14,81615.59888579388,25.1518,25.1564,25.1379,25.1472,81615.5989
2007-04-24 15:00:00,54.14,54.18,54.12,54.18,64484.67966573816,25.1472,25.1657,25.1379,25.1657,64484.6797
2007-04-24 15:05:00,54.17,54.18,54.08,54.13,168384.40111420615,25.1611,25.1657,25.1193,25.1425,168384.4011
2007-04-24 15:10:00,54.14,54.15,54.13,54.15,30362.116991643456,25.1472,25.1518,25.1425,25.1518,30362.117
2007-04-24 15:15:00,54.15,54.18,54.15,54.16,58356.54596100279,25.1518,25.1657,25.1518,25.1564,58356.546
2007-04-24 15:20:00,54.16,54.16,54.14,54.14,35654.596100278555,25.1564,25.1564,25.1472,25.1472,35654.5961
2007-04-24 15:25:00,54.14,54.15,54.14,54.15,31615.598885793872,25.1472,25.1518,25.1472,25.1518,31615.5989
2007-04-24 15:30:00,54.14,54.14,54.12,54.14,54874.65181058496,25.1472,25.1472,25.1379,25.1472,54874.6518
2007-04-24 15:35:00,54.13,54.14,54.13,54.13,35793.87186629527,25.1425,25.1472,25.1425,25.1425,35793.8719
2007-04-24 15:40:00,54.14,54.17,54.11,54.14,56128.13370473538,25.1472,25.1611,25.1332,25.1472,56128.1337
2007-04-24 15:45:00,54.14,54.14,54.08,54.09,65459.61002785516,25.1472,25.1472,25.1193,25.1239,65459.61
2007-04-24 15:50:00,54.09,54.09,54.02,54.09,91922.00557103063,25.1239,25.1239,25.0914,25.1239,91922.0056
2007-04-24 15:55:00,54.09,54.1,53.99,54.07,77298.05013927577,25.1239,25.1286,25.0775,25.1146,77298.0501
2007-04-25 09:30:00,54.04,54.17,54.04,54.17,97910.86350974932,25.1007,25.1611,25.1007,25.1611,97910.8635
2007-04-25 09:35:00,54.14,54.14,53.81,53.87,46100.27855153204,25.1472,25.1472,24.9939,25.0217,46100.2786
2007-04-25 09:40:00,53.86,54.11,53.84,53.92,91364.9025069638,25.0171,25.1332,25.0078,25.045,91364.9025
2007-04-25 09:45:00,53.91,53.93,53.8,53.8,57799.442896935936,25.0403,25.0496,24.9892,24.9892,57799.4429
2007-04-25 09:50:00,53.81,53.81,53.55,53.68,84401.11420612814,24.9939,24.9939,24.8731,24.9335,84401.1142
2007-04-25 09:55:00,53.71,53.8,53.53,53.6,53064.066852367694,24.9474,24.9892,24.8638,24.8963,53064.0669
2007-04-25 10:00:00,53.59,53.75,53.47,53.71,105571.03064066853,24.8917,24.966,24.836,24.9474,105571.0306
2007-04-25 10:05:00,53.71,53.77,53.64,53.7,61142.06128133705,24.9474,24.9753,24.9149,24.9428,61142.0613
2007-04-25 10:10:00,53.7,53.74,53.67,53.72,51671.30919220056,24.9428,24.9614,24.9288,24.9521,51671.3092
2007-04-25 10:15:00,53.71,53.86,53.69,53.82,40389.9721448468,24.9474,25.0171,24.9381,24.9985,40389.9721
2007-04-25 10:20:00,53.81,53.91,53.81,53.91,20055.710306406687,24.9939,25.0403,24.9939,25.0403,20055.7103
2007-04-25 10:25:00,53.9,53.96,53.79,53.87,65181.05849582173,25.0357,25.0635,24.9846,25.0217,65181.0585
2007-04-25 10:30:00,53.89,53.94,53.84,53.84,22980.501392757666,25.031,25.0543,25.0078,25.0078,22980.5014
2007-04-25 10:35:00,53.84,53.87,53.84,53.84,13091.922005571032,25.0078,25.0217,25.0078,25.0078,13091.922
2007-04-25 10:40:00,53.84,53.89,53.84,53.89,13927.57660167131,25.0078,25.031,25.0078,25.031,13927.5766
2007-04-25 10:45:00,53.89,53.91,53.89,53.9,17688.022284122562,25.031,25.0403,25.031,25.0357,17688.0223
2007-04-25 10:50:00,53.91,53.91,53.88,53.88,25208.91364902507,25.0403,25.0403,25.0264,25.0264,25208.9136
2007-04-25 10:55:00,53.88,53.88,53.69,53.74,42757.66016713092,25.0264,25.0264,24.9381,24.9614,42757.6602
2007-04-25 11:00:00,53.74,53.86,53.74,53.86,63091.92200557103,24.9614,25.0171,24.9614,25.0171,63091.922
2007-04-25 11:05:00,53.86,53.87,53.84,53.87,18941.504178272982,25.0171,25.0217,25.0078,25.0217,18941.5042
2007-04-25 11:10:00,53.86,53.86,53.78,53.82,53899.72144846797,25.0171,25.0171,24.9799,24.9985,53899.7214
2007-04-25 11:15:00,53.81,53.85,53.76,53.83,33704.73537604457,24.9939,25.0125,24.9707,25.0032,33704.7354
2007-04-25 11:20:00,53.83,53.84,53.83,53.84,6267.40947075209,25.0032,25.0078,25.0032,25.0078,6267.4095
2007-04-25 11:25:00,53.84,53.86,53.84,53.85,31197.771587743733,25.0078,25.0171,25.0078,25.0125,31197.7716
2007-04-25 11:30:00,53.85,53.91,53.85,53.91,23537.604456824512,25.0125,25.0403,25.0125,25.0403,23537.6045
2007-04-25 11:35:00,53.91,53.93,53.89,53.89,26601.671309192203,25.0403,25.0496,25.031,25.031,26601.6713
2007-04-25 11:40:00,53.89,53.9,53.83,53.84,30083.56545961003,25.031,25.0357,25.0032,25.0078,30083.5655
2007-04-25 11:45:00,53.83,53.86,53.81,53.85,19498.60724233984,25.0032,25.0171,24.9939,25.0125,19498.6072
2007-04-25 11:50:00,53.86,53.89,53.84,53.89,10027.855153203343,25.0171,25.031,25.0078,25.031,10027.8552
2007-04-25 11:55:00,53.89,53.92,53.88,53.92,27437.32590529248,25.031,25.045,25.0264,25.045,27437.3259
2007-04-25 12:00:00,53.91,53.92,53.85,53.85,27437.32590529248,25.0403,25.045,25.0125,25.0125,27437.3259
2007-04-25 12:05:00,53.85,53.86,53.84,53.84,13927.57660167131,25.0125,25.0171,25.0078,25.0078,13927.5766
2007-04-25 12:10:00,53.84,53.84,53.83,53.84,6963.788300835655,25.0078,25.0078,25.0032,25.0078,6963.7883
2007-04-25 12:15:00,53.84,53.88,53.84,53.88,17270.194986072423,25.0078,25.0264,25.0078,25.0264,17270.195
2007-04-25 12:20:00,53.88,53.92,53.87,53.92,25905.29247910864,25.0264,25.045,25.0217,25.045,25905.2925
2007-04-25 12:25:00,53.91,53.92,53.89,53.9,18245.125348189416,25.0403,25.045,25.031,25.0357,18245.1253
2007-04-25 12:30:00,53.89,53.9,53.89,53.9,5988.857938718664,25.031,25.0357,25.031,25.0357,5988.8579
2007-04-25 12:35:00,53.9,53.91,53.86,53.86,24094.707520891367,25.0357,25.0403,25.0171,25.0171,24094.7075
2007-04-25 12:40:00,53.85,53.85,53.81,53.81,29247.91086350975,25.0125,25.0125,24.9939,24.9939,29247.9109
2007-04-25 12:45:00,53.81,53.84,53.81,53.83,12674.094707520891,24.9939,25.0078,24.9939,25.0032,12674.0947
2007-04-25 12:50:00,53.84,53.85,53.83,53.83,13370.473537604455,25.0078,25.0125,25.0032,25.0032,13370.4735
2007-04-25 12:55:00,53.83,53.83,53.77,53.79,66434.54038997214,25.0032,25.0032,24.9753,24.9846,66434.5404
2007-04-25 13:00:00,53.79,53.81,53.77,53.81,23955.43175487465,24.9846,24.9939,24.9753,24.9939,23955.4318
2007-04-25 13:05:00,53.8,53.81,53.77,53.79,20194.9860724234,24.9892,24.9939,24.9753,24.9846,20194.9861
2007-04-25 13:10:00,53.78,53.79,53.77,53.77,13370.473537604455,24.9799,24.9846,24.9753,24.9753,13370.4735
2007-04-25 13:15:00,53.78,53.78,53.66,53.71,92896.93593314764,24.9799,24.9799,24.9242,24.9474,92896.9359
2007-04-25 13:20:00,53.7,53.77,53.7,53.76,17130.91922005571,24.9428,24.9753,24.9428,24.9707,17130.9192
2007-04-25 13:25:00,53.76,53.77,53.73,53.74,59331.47632311978,24.9707,24.9753,24.9567,24.9614,59331.4763
2007-04-25 13:30:00,53.75,53.77,53.74,53.76,14623.955431754875,24.966,24.9753,24.9614,24.9707,14623.9554
2007-04-25 13:35:00,53.77,53.78,53.72,53.74,27158.774373259053,24.9753,24.9799,24.9521,24.9614,27158.7744
2007-04-25 13:40:00,53.73,53.74,53.68,53.7,37186.6295264624,24.9567,24.9614,24.9335,24.9428,37186.6295
2007-04-25 13:45:00,53.71,53.73,53.68,53.72,35515.32033426184,24.9474,24.9567,24.9335,24.9521,35515.3203
2007-04-25 13:50:00,53.73,53.75,53.72,53.74,11142.061281337048,24.9567,24.966,24.9521,24.9614,11142.0613
2007-04-25 13:55:00,53.75,53.76,53.74,53.74,37883.008356545964,24.966,24.9707,24.9614,24.9614,37883.0084
2007-04-25 14:00:00,53.75,53.75,53.7,53.71,62674.0947075209,24.966,24.966,24.9428,24.9474,62674.0947
2007-04-25 14:05:00,53.71,53.81,53.71,53.79,51114.20612813371,24.9474,24.9939,24.9474,24.9846,51114.2061
2007-04-25 14:10:00,53.79,53.79,53.77,53.79,16991.643454038996,24.9846,24.9846,24.9753,24.9846,16991.6435
2007-04-25 14:15:00,53.78,53.79,53.74,53.74,32172.70194986073,24.9799,24.9846,24.9614,24.9614,32172.7019
2007-04-25 14:20:00,53.74,53.74,53.6,53.66,82729.80501392759,24.9614,24.9614,24.8963,24.9242,82729.805
2007-04-25 14:25:00,53.67,53.71,53.67,53.7,20891.364902506964,24.9288,24.9474,24.9288,24.9428,20891.3649
2007-04-25 14:30:00,53.71,53.76,53.7,53.76,29665.73816155989,24.9474,24.9707,24.9428,24.9707,29665.7382
2007-04-25 14:35:00,53.76,53.78,53.72,53.72,39832.86908077994,24.9707,24.9799,24.9521,24.9521,39832.8691
2007-04-25 14:40:00,53.72,53.79,53.66,53.78,30222.841225626744,24.9521,24.9846,24.9242,24.9799,30222.8412
2007-04-25 14:45:00,53.78,53.79,53.77,53.78,20334.26183844012,24.9799,24.9846,24.9753,24.9799,20334.2618
2007-04-25 14:50:00,53.78,53.84,53.78,53.84,20752.089136490253,24.9799,25.0078,24.9799,25.0078,20752.0891
2007-04-25 14:55:00,53.83,53.89,53.83,53.88,66573.81615598887,25.0032,25.031,25.0032,25.0264,66573.8162
2007-04-25 15:00:00,53.88,53.9,53.83,53.89,55431.754874651815,25.0264,25.0357,25.0032,25.031,55431.7549
2007-04-25 15:05:00,53.89,53.91,53.86,53.88,34401.114206128135,25.031,25.0403,25.0171,25.0264,34401.1142
2007-04-25 15:10:00,53.87,53.88,53.83,53.84,44150.41782729805,25.0217,25.0264,25.0032,25.0078,44150.4178
2007-04-25 15:15:00,53.83,53.86,53.76,53.85,63509.74930362117,25.0032,25.0171,24.9707,25.0125,63509.7493
2007-04-25 15:20:00,53.85,53.85,53.83,53.85,24651.810584958217,25.0125,25.0125,25.0032,25.0125,24651.8106
2007-04-25 15:25:00,53.85,53.86,53.84,53.85,34679.66573816156,25.0125,25.0171,25.0078,25.0125,34679.6657
2007-04-25 15:30:00,53.86,53.92,53.85,53.91,54317.54874651811,25.0171,25.045,25.0125,25.0403,54317.5487
2007-04-25 15:35:00,53.91,53.91,53.84,53.85,51949.86072423399,25.0403,25.0403,25.0078,25.0125,51949.8607
2007-04-25 15:40:00,53.84,53.86,53.78,53.85,72284.12256267409,25.0078,25.0171,24.9799,25.0125,72284.1226
2007-04-25 15:45:00,53.85,53.91,53.78,53.8,58913.64902506965,25.0125,25.0403,24.9799,24.9892,58913.649
2007-04-25 15:50:00,53.79,53.81,53.75,53.76,58913.64902506965,24.9846,24.9939,24.966,24.9707,58913.649
2007-04-25 15:55:00,53.76,53.97,53.76,53.91,230919.22005571032,24.9707,25.0682,24.9707,25.0403,230919.2201
2007-04-26 09:30:00,53.17,53.64,53.17,53.56,85236.76880222841,24.6966,24.9149,24.6966,24.8778,85236.7688
2007-04-26 09:35:00,53.55,53.66,53.51,53.56,77158.77437325906,24.8731,24.9242,24.8545,24.8778,77158.7744
2007-04-26 09:40:00,53.55,53.68,53.51,53.63,53064.066852367694,24.8731,24.9335,24.8545,24.9103,53064.0669
2007-04-26 09:45:00,53.63,53.63,53.38,53.51,140250.6963788301,24.9103,24.9103,24.7941,24.8545,140250.6964
2007-04-26 09:50:00,53.53,53.57,53.49,53.56,35376.044568245125,24.8638,24.8824,24.8452,24.8778,35376.0446
2007-04-26 09:55:00,53.56,53.6,53.3,53.3,111838.4401114206,24.8778,24.8963,24.757,24.757,111838.4401
2007-04-26 10:00:00,53.29,53.35,52.95,53.05,228690.8077994429,24.7523,24.7802,24.5944,24.6409,228690.8078
2007-04-26 10:05:00,53.05,53.31,53.05,53.3,120334.26183844011,24.6409,24.7616,24.6409,24.757,120334.2618
2007-04-26 10:10:00,53.29,53.61,53.27,53.6,278690.8077994429,24.7523,24.901,24.7431,24.8963,278690.8078
2007-04-26 10:15:00,53.6,53.64,53.46,53.51,62395.543175487466,24.8963,24.9149,24.8313,24.8545,62395.5432
2007-04-26 10:20:00,53.52,53.53,53.4,53.53,38161.55988857939,24.8592,24.8638,24.8034,24.8638,38161.5599
2007-04-26 10:25:00,53.55,53.66,53.55,53.58,90668.52367688024,24.8731,24.9242,24.8731,24.887,90668.5237
2007-04-26 10:30:00,53.58,53.65,53.38,53.46,51810.58495821728,24.887,24.9196,24.7941,24.8313,51810.585
2007-04-26 10:35:00,53.46,53.48,53.3,53.3,33565.45961002786,24.8313,24.8406,24.757,24.757,33565.4596
2007-04-26 10:40:00,53.3,53.3,53.21,53.29,34401.114206128135,24.757,24.757,24.7152,24.7523,34401.1142
2007-04-26 10:45:00,53.3,53.34,53.3,53.34,40250.696378830085,24.757,24.7756,24.757,24.7756,40250.6964
2007-04-26 10:50:00,53.33,53.34,53.2,53.32,51114.20612813371,24.7709,24.7756,24.7105,24.7663,51114.2061
2007-04-26 10:55:00,53.33,53.35,53.3,53.33,41086.35097493036,24.7709,24.7802,24.757,24.7709,41086.351
2007-04-26 11:00:00,53.33,53.35,52.95,53.02,204596.1002785516,24.7709,24.7802,24.5944,24.6269,204596.1003
2007-04-26 11:05:00,53.0,53.08,53.0,53.05,27019.49860724234,24.6176,24.6548,24.6176,24.6409,27019.4986
2007-04-26 11:10:00,53.05,53.3,52.96,53.06,132869.08077994428,24.6409,24.757,24.5991,24.6455,132869.0808
2007-04-26 11:15:00,53.07,53.2,52.95,53.2,85515.32033426184,24.6502,24.7105,24.5944,24.7105,85515.3203
2007-04-26 11:20:00,53.2,53.2,52.97,52.97,175766.01671309193,24.7105,24.7105,24.6037,24.6037,175766.0167
2007-04-26 11:25:00,52.99,53.05,52.97,53.05,32033.42618384401,24.613,24.6409,24.6037,24.6409,32033.4262
2007-04-26 11:30:00,53.05,53.07,52.99,52.99,33704.73537604457,24.6409,24.6502,24.613,24.613,33704.7354
2007-04-26 11:35:00,52.99,52.99,52.42,52.42,195403.89972144848,24.613,24.613,24.3482,24.3482,195403.8997
2007-04-26 11:40:00,52.42,52.46,51.97,51.99,325487.4651810585,24.3482,24.3668,24.1392,24.1485,325487.4652
2007-04-26 11:45:00,51.99,52.14,51.6,51.66,254874.65181058497,24.1485,24.2182,23.9674,23.9952,254874.6518
2007-04-26 11:50:00,51.65,51.88,51.48,51.82,274651.81058495824,23.9906,24.0974,23.9116,24.0696,274651.8106
2007-04-26 11:55:00,51.81,51.81,50.94,51.39,558774.373259053,24.0649,24.0649,23.6608,23.8698,558774.3733
2007-04-26 12:00:00,51.41,51.47,51.08,51.37,419637.88300835656,23.8791,23.907,23.7258,23.8605,419637.883
2007-04-26 12:05:00,51.37,51.64,50.77,50.92,310306.4066852368,23.8605,23.9859,23.5818,23.6515,310306.4067
2007-04-26 12:10:00,50.91,51.34,50.91,51.33,331894.1504178273,23.6469,23.8466,23.6469,23.842,331894.1504
2007-04-26 12:15:00,51.32,51.5,51.26,51.33,234122.56267409472,23.8373,23.9209,23.8094,23.842,234122.5627
2007-04-26 12:20:00,51.33,51.37,51.08,51.17,148607.24233983288,23.842,23.8605,23.7258,23.7676,148607.2423
2007-04-26 12:25:00,51.17,51.25,50.92,51.06,252646.23955431755,23.7676,23.8048,23.6515,23.7165,252646.2396
2007-04-26 12:30:00,51.06,51.32,51.05,51.32,118384.40111420614,23.7165,23.8373,23.7119,23.8373,118384.4011
2007-04-26 12:35:00,51.32,51.34,51.06,51.16,203342.6183844012,23.8373,23.8466,23.7165,23.763,203342.6184
2007-04-26 12:40:00,51.14,51.18,51.06,51.11,83426.18384401115,23.7537,23.7723,23.7165,23.7398,83426.1838
2007-04-26 12:45:00,51.12,51.21,51.02,51.17,107242.33983286908,23.7444,23.7862,23.698,23.7676,107242.3398
2007-04-26 12:50:00,51.17,51.23,51.11,51.17,49025.06963788301,23.7676,23.7955,23.7398,23.7676,49025.0696
2007-04-26 12:55:00,51.16,51.19,51.08,51.14,58913.64902506965,23.763,23.7769,23.7258,23.7537,58913.649
2007-04-26 13:00:00,51.15,51.15,51.04,51.09,67270.19498607243,23.7584,23.7584,23.7073,23.7305,67270.195
2007-04-26 13:05:00,51.09,51.16,51.09,51.16,57660.16713091922,23.7305,23.763,23.7305,23.763,57660.1671
2007-04-26 13:10:00,51.16,51.27,51.15,51.25,95264.62395543176,23.763,23.8141,23.7584,23.8048,95264.624
2007-04-26 13:15:00,51.25,51.32,51.19,51.24,77158.77437325906,23.8048,23.8373,23.7769,23.8002,77158.7744
2007-04-26 13:20:00,51.24,51.28,51.22,51.24,34540.38997214485,23.8002,23.8187,23.7909,23.8002,34540.39
2007-04-26 13:25:00,51.27,51.34,51.27,51.34,35376.044568245125,23.8141,23.8466,23.8141,23.8466,35376.0446
2007-04-26 13:30:00,51.33,51.34,51.32,51.34,43175.48746518106,23.842,23.8466,23.8373,23.8466,43175.4875
2007-04-26 13:35:00,51.34,51.34,51.31,51.34,49860.72423398329,23.8466,23.8466,23.8327,23.8466,49860.7242
2007-04-26 13:40:00,51.34,51.34,50.98,51.2,114206.12813370474,23.8466,23.8466,23.6794,23.7816,114206.1281
2007-04-26 13:45:00,51.19,51.19,50.93,51.07,164206.12813370474,23.7769,23.7769,23.6562,23.7212,164206.1281
2007-04-26 13:50:00,51.07,51.09,50.86,50.92,104317.5487465181,23.7212,23.7305,23.6236,23.6515,104317.5487
2007-04-26 13:55:00,50.94,51.02,50.04,50.38,262813.3704735376,23.6608,23.698,23.2428,23.4007,262813.3705
2007-04-26 14:00:00,50.4,50.44,50.12,50.17,261420.61281337048,23.41,23.4286,23.2799,23.3032,261420.6128
2007-04-26 14:05:00,50.15,50.36,49.94,49.97,208913.64902506964,23.2939,23.3914,23.1963,23.2103,208913.649
2007-04-26 14:10:00,49.97,50.43,49.97,50.37,488718.6629526463,23.2103,23.4239,23.2103,23.3961,488718.663
2007-04-26 14:15:00,50.35,50.4,50.17,50.35,383704.7353760446,23.3868,23.41,23.3032,23.3868,383704.7354
2007-04-26 14:20:00,50.35,50.6,50.09,50.4,379805.0139275766,23.3868,23.5029,23.266,23.41,379805.0139
2007-04-26 14:25:00,50.39,50.49,50.33,50.43,44707.5208913649,23.4053,23.4518,23.3775,23.4239,44707.5209
2007-04-26 14:30:00,50.46,50.61,50.26,50.6,73398.3286908078,23.4379,23.5075,23.345,23.5029,73398.3287
2007-04-26 14:35:00,50.6,50.65,50.53,50.61,74233.98328690809,23.5029,23.5261,23.4704,23.5075,74233.9833
2007-04-26 14:40:00,50.61,50.63,50.48,50.55,95543.17548746518,23.5075,23.5168,23.4471,23.4797,95543.1755
2007-04-26 14:45:00,50.55,50.71,50.53,50.71,157660.16713091923,23.4797,23.554,23.4704,23.554,157660.1671
2007-04-26 14:50:00,50.7,50.79,50.64,50.78,86768.80222841226,23.5493,23.5911,23.5215,23.5865,86768.8022
2007-04-26 14:55:00,50.79,50.91,50.78,50.88,115459.61002785516,23.5911,23.6469,23.5865,23.6329,115459.61
2007-04-26 15:00:00,50.88,51.06,50.88,51.05,219637.88300835656,23.6329,23.7165,23.6329,23.7119,219637.883
2007-04-26 15:05:00,51.04,51.12,50.96,50.97,152924.79108635098,23.7073,23.7444,23.6701,23.6747,152924.7911
2007-04-26 15:10:00,50.96,51.09,50.96,51.06,100417.82729805016,23.6701,23.7305,23.6701,23.7165,100417.8273
2007-04-26 15:15:00,51.07,51.23,51.07,51.2,95821.72701949862,23.7212,23.7955,23.7212,23.7816,95821.727
2007-04-26 15:20:00,51.21,51.22,51.06,51.11,54317.54874651811,23.7862,23.7909,23.7165,23.7398,54317.5487
2007-04-26 15:25:00,51.1,51.24,51.06,51.15,123676.88022284124,23.7351,23.8002,23.7165,23.7584,123676.8802
2007-04-26 15:30:00,51.19,51.34,51.16,51.34,84818.94150417828,23.7769,23.8466,23.763,23.8466,84818.9415
2007-04-26 15:35:00,51.34,51.34,51.17,51.19,110863.50974930364,23.8466,23.8466,23.7676,23.7769,110863.5097
2007-04-26 15:40:00,51.19,51.25,51.14,51.19,133008.356545961,23.7769,23.8048,23.7537,23.7769,133008.3565
2007-04-26 15:45:00,51.19,51.24,51.13,51.17,127437.32590529248,23.7769,23.8002,23.7491,23.7676,127437.3259
2007-04-26 15:50:00,51.17,51.18,51.14,51.15,92618.3844011142,23.7676,23.7723,23.7537,23.7584,92618.3844
2007-04-26 15:55:00,51.15,51.2,50.99,51.09,255849.58217270195,23.7584,23.7816,23.684,23.7305,255849.5822
2007-04-27 09:30:00,50.69,50.97,50.69,50.81,89972.14484679667,23.5447,23.6747,23.5447,23.6004,89972.1448
2007-04-27 09:35:00,50.81,50.83,50.56,50.63,507103.0640668524,23.6004,23.6097,23.4843,23.5168,507103.0641
2007-04-27 09:40:00,50.59,50.81,50.59,50.68,217548.74651810585,23.4982,23.6004,23.4982,23.54,217548.7465
2007-04-27 09:45:00,50.67,50.72,50.6,50.61,248189.41504178275,23.5354,23.5586,23.5029,23.5075,248189.415
2007-04-27 09:50:00,50.62,50.68,50.46,50.47,144289.69359331476,23.5122,23.54,23.4379,23.4425,144289.6936
2007-04-27 09:55:00,50.47,50.5,50.44,50.48,198467.96657381617,23.4425,23.4564,23.4286,23.4471,198467.9666
2007-04-27 10:00:00,50.48,50.5,50.44,50.47,256963.78830083567,23.4471,23.4564,23.4286,23.4425,256963.7883
2007-04-27 10:05:00,50.46,50.48,50.34,50.4,131754.8746518106,23.4379,23.4471,23.3821,23.41,131754.8747
2007-04-27 10:10:00,50.41,50.48,50.37,50.47,205153.2033426184,23.4146,23.4471,23.3961,23.4425,205153.2033
2007-04-27 10:15:00,50.47,50.49,50.4,50.45,134122.56267409472,23.4425,23.4518,23.41,23.4332,134122.5627
2007-04-27 10:20:00,50.47,50.5,50.43,50.48,88440.11142061281,23.4425,23.4564,23.4239,23.4471,88440.1114
2007-04-27 10:25:00,50.48,50.69,50.47,50.54,242896.93593314764,23.4471,23.5447,23.4425,23.475,242896.9359
2007-04-27 10:30:00,50.56,50.62,50.47,50.53,72562.67409470753,23.4843,23.5122,23.4425,23.4704,72562.6741
2007-04-27 10:35:00,50.53,50.54,50.46,50.5,54456.82451253482,23.4704,23.475,23.4379,23.4564,54456.8245
2007-04-27 10:40:00,50.5,50.61,50.47,50.49,77437.32590529248,23.4564,23.5075,23.4425,23.4518,77437.3259
2007-04-27 10:45:00,50.5,50.55,50.33,50.35,96239.55431754875,23.4564,23.4797,23.3775,23.3868,96239.5543
2007-04-27 10:50:00,50.34,50.5,50.34,50.43,83286.90807799443,23.3821,23.4564,23.3821,23.4239,83286.9081
2007-04-27 10:55:00,50.43,50.51,50.43,50.47,44986.072423398335,23.4239,23.4611,23.4239,23.4425,44986.0724
2007-04-27 11:00:00,50.45,50.48,50.37,50.4,88022.28412256268,23.4332,23.4471,23.3961,23.41,88022.2841
2007-04-27 11:05:00,50.4,50.48,50.36,50.36,81058.49582172702,23.41,23.4471,23.3914,23.3914,81058.4958
2007-04-27 11:10:00,50.36,50.44,50.35,50.36,107520.89136490252,23.3914,23.4286,23.3868,23.3914,107520.8914
2007-04-27 11:15:00,50.36,50.43,50.35,50.37,65598.88579387187,23.3914,23.4239,23.3868,23.3961,65598.8858
2007-04-27 11:20:00,50.37,50.37,50.22,50.25,105988.85793871866,23.3961,23.3961,23.3264,23.3403,105988.8579
2007-04-27 11:25:00,50.25,50.37,50.25,50.35,38997.21448467967,23.3403,23.3961,23.3403,23.3868,38997.2145
2007-04-27 11:30:00,50.36,50.37,50.33,50.36,53064.066852367694,23.3914,23.3961,23.3775,23.3914,53064.0669
2007-04-27 11:35:00,50.36,50.4,50.25,50.25,147353.76044568245,23.3914,23.41,23.3403,23.3403,147353.7604
2007-04-27 11:40:00,50.25,50.3,50.25,50.3,95543.17548746518,23.3403,23.3635,23.3403,23.3635,95543.1755
2007-04-27 11:45:00,50.3,50.32,50.27,50.3,33147.632311977715,23.3635,23.3728,23.3496,23.3635,33147.6323
2007-04-27 11:50:00,50.29,50.31,50.26,50.3,44428.96935933148,23.3589,23.3682,23.345,23.3635,44428.9694
2007-04-27 11:55:00,50.3,50.33,50.26,50.33,567688.0222841226,23.3635,23.3775,23.345,23.3775,567688.0223
2007-04-27 12:00:00,50.33,50.38,50.32,50.37,57938.71866295265,23.3775,23.4007,23.3728,23.3961,57938.7187
2007-04-27 12:05:00,50.37,50.41,50.32,50.4,64206.12813370474,23.3961,23.4146,23.3728,23.41,64206.1281
2007-04-27 12:10:00,50.39,50.5,50.39,50.45,45403.89972144847,23.4053,23.4564,23.4053,23.4332,45403.8997
2007-04-27 12:15:00,50.45,50.45,50.4,50.41,28272.98050139276,23.4332,23.4332,23.41,23.4146,28272.9805
2007-04-27 12:20:00,50.42,50.43,50.38,50.4,31894.1504178273,23.4193,23.4239,23.4007,23.41,31894.1504
2007-04-27 12:25:00,50.4,50.44,50.4,50.41,38300.8356545961,23.41,23.4286,23.41,23.4146,38300.8357
2007-04-27 12:30:00,50.42,50.43,50.4,50.4,29108.63509749304,23.4193,23.4239,23.41,23.41,29108.6351
2007-04-27 12:35:00,50.39,50.4,50.38,50.4,26880.22284122563,23.4053,23.41,23.4007,23.41,26880.2228
2007-04-27 12:40:00,50.4,50.4,50.32,50.33,63649.025069637886,23.41,23.41,23.3728,23.3775,63649.0251
2007-04-27 12:45:00,50.33,50.36,50.33,50.34,18662.952646239555,23.3775,23.3914,23.3775,23.3821,18662.9526
2007-04-27 12:50:00,50.35,50.35,50.22,50.27,69359.33147632312,23.3868,23.3868,23.3264,23.3496,69359.3315
2007-04-27 12:55:00,50.27,50.33,50.26,50.32,37325.90529247911,23.3496,23.3775,23.345,23.3728,37325.9053
2007-04-27 13:00:00,50.33,50.35,50.27,50.27,29387.186629526463,23.3775,23.3868,23.3496,23.3496,29387.1866
2007-04-27 13:05:00,50.28,50.32,50.26,50.28,24651.810584958217,23.3542,23.3728,23.345,23.3542,24651.8106
2007-04-27 13:10:00,50.28,50.31,50.27,50.3,15181.058495821728,23.3542,23.3682,23.3496,23.3635,15181.0585
2007-04-27 13:15:00,50.31,50.31,50.25,50.26,24373.2590529248,23.3682,23.3682,23.3403,23.345,24373.2591
2007-04-27 13:20:00,50.25,50.28,50.25,50.27,27158.774373259053,23.3403,23.3542,23.3403,23.3496,27158.7744
2007-04-27 13:25:00,50.28,50.3,50.28,50.3,19498.60724233984,23.3542,23.3635,23.3542,23.3635,19498.6072
2007-04-27 13:30:00,50.3,50.34,50.27,50.27,51253.48189415042,23.3635,23.3821,23.3496,23.3496,51253.4819
2007-04-27 13:35:00,50.27,50.28,50.26,50.28,146100.27855153204,23.3496,23.3542,23.345,23.3542,146100.2786
2007-04-27 13:40:00,50.29,50.36,50.28,50.32,49303.621169916434,23.3589,23.3914,23.3542,23.3728,49303.6212
2007-04-27 13:45:00,50.33,50.37,50.29,50.33,81476.32311977717,23.3775,23.3961,23.3589,23.3775,81476.3231
2007-04-27 13:50:00,50.34,50.4,50.32,50.36,118105.84958217273,23.3821,23.41,23.3728,23.3914,118105.8496
2007-04-27 13:55:00,50.33,50.37,50.29,50.33,94707.52089136493,23.3775,23.3961,23.3589,23.3775,94707.5209
2007-04-27 14:00:00,50.33,50.5,50.33,50.4,105710.30640668524,23.3775,23.4564,23.3775,23.41,105710.3064
2007-04-27 14:05:00,50.4,50.48,50.37,50.4,52924.791086350975,23.41,23.4471,23.3961,23.41,52924.7911
2007-04-27 14:10:00,50.4,50.55,50.39,50.48,56685.23676880224,23.41,23.4797,23.4053,23.4471,56685.2368
2007-04-27 14:15:00,50.49,50.55,50.4,50.45,66991.643454039,23.4518,23.4797,23.41,23.4332,66991.6435
2007-04-27 14:20:00,50.45,50.58,50.45,50.5,144289.69359331476,23.4332,23.4936,23.4332,23.4564,144289.6936
2007-04-27 14:25:00,50.5,50.55,50.45,50.54,44289.69359331477,23.4564,23.4797,23.4332,23.475,44289.6936
2007-04-27 14:30:00,50.54,50.55,50.48,50.5,62813.37047353761,23.475,23.4797,23.4471,23.4564,62813.3705
2007-04-27 14:35:00,50.5,50.53,50.47,50.53,72284.12256267409,23.4564,23.4704,23.4425,23.4704,72284.1226
2007-04-27 14:40:00,50.53,50.65,50.53,50.53,96378.83008356548,23.4704,23.5261,23.4704,23.4704,96378.8301
2007-04-27 14:45:00,50.54,50.63,50.46,50.5,186490.25069637885,23.475,23.5168,23.4379,23.4564,186490.2507
2007-04-27 14:50:00,50.51,50.54,50.44,50.48,55849.58217270195,23.4611,23.475,23.4286,23.4471,55849.5822
2007-04-27 14:55:00,50.49,50.55,50.48,50.55,91086.35097493036,23.4518,23.4797,23.4471,23.4797,91086.351
2007-04-27 15:00:00,50.55,50.59,50.53,50.53,101671.30919220056,23.4797,23.4982,23.4704,23.4704,101671.3092
2007-04-27 15:05:00,50.53,50.54,50.47,50.51,57938.71866295265,23.4704,23.475,23.4425,23.4611,57938.7187
2007-04-27 15:10:00,50.52,50.63,50.51,50.62,57103.06406685237,23.4657,23.5168,23.4611,23.5122,57103.0641
2007-04-27 15:15:00,50.62,50.62,50.56,50.57,70612.81337047354,23.5122,23.5122,23.4843,23.4889,70612.8134
2007-04-27 15:20:00,50.59,50.68,50.59,50.63,100974.930362117,23.4982,23.54,23.4982,23.5168,100974.9304
2007-04-27 15:25:00,50.62,50.62,50.57,50.62,57381.61559888579,23.5122,23.5122,23.4889,23.5122,57381.6156
2007-04-27 15:30:00,50.62,50.65,50.61,50.64,94289.69359331476,23.5122,23.5261,23.5075,23.5215,94289.6936
2007-04-27 15:35:00,50.64,50.65,50.55,50.55,189693.59331476325,23.5215,23.5261,23.4797,23.4797,189693.5933
2007-04-27 15:40:00,50.55,50.64,50.55,50.6,90250.6963788301,23.4797,23.5215,23.4797,23.5029,90250.6964
2007-04-27 15:45:00,50.61,50.69,50.59,50.68,102506.96378830084,23.5075,23.5447,23.4982,23.54,102506.9638
2007-04-27 15:50:00,50.68,50.71,50.65,50.68,129665.7381615599,23.54,23.554,23.5261,23.54,129665.7382
2007-04-27 15:55:00,50.68,50.73,50.67,50.7,116852.36768802228,23.54,23.5633,23.5354,23.5493,116852.3677
2007-04-30 09:30:00,50.69,50.73,50.62,50.64,56963.78830083566,23.5447,23.5633,23.5122,23.5215,56963.7883
2007-04-30 09:35:00,50.64,50.69,50.63,50.64,26044.56824512535,23.5215,23.5447,23.5168,23.5215,26044.5682
2007-04-30 09:40:00,50.63,50.63,50.27,50.6,67688.02228412256,23.5168,23.5168,23.3496,23.5029,67688.0223
2007-04-30 09:45:00,50.59,50.67,50.54,50.58,205153.2033426184,23.4982,23.5354,23.475,23.4936,205153.2033
2007-04-30 09:50:00,50.59,50.65,50.46,50.53,66713.09192200558,23.4982,23.5261,23.4379,23.4704,66713.0919
2007-04-30 09:55:00,50.53,50.57,50.5,50.55,34261.83844011142,23.4704,23.4889,23.4564,23.4797,34261.8384
2007-04-30 10:00:00,50.55,50.58,50.5,50.5,41364.902506963794,23.4797,23.4936,23.4564,23.4564,41364.9025
2007-04-30 10:05:00,50.49,50.57,50.38,50.45,61281.337047353765,23.4518,23.4889,23.4007,23.4332,61281.337
2007-04-30 10:10:00,50.48,50.5,50.45,50.45,20612.813370473537,23.4471,23.4564,23.4332,23.4332,20612.8134
2007-04-30 10:15:00,50.45,50.55,50.44,50.51,43871.86629526463,23.4332,23.4797,23.4286,23.4611,43871.8663
2007-04-30 10:20:00,50.52,50.55,50.49,50.54,26740.947075208915,23.4657,23.4797,23.4518,23.475,26740.9471
2007-04-30 10:25:00,50.55,50.55,50.49,50.5,33844.01114206128,23.4797,23.4797,23.4518,23.4564,33844.0111
2007-04-30 10:30:00,50.49,50.5,50.45,50.46,26044.56824512535,23.4518,23.4564,23.4332,23.4379,26044.5682
2007-04-30 10:35:00,50.46,50.51,50.46,50.48,33426.183844011146,23.4379,23.4611,23.4379,23.4471,33426.1838
2007-04-30 10:40:00,50.48,50.51,50.47,50.47,25208.91364902507,23.4471,23.4611,23.4425,23.4425,25208.9136
2007-04-30 10:45:00,50.48,50.56,50.47,50.55,47353.760445682456,23.4471,23.4843,23.4425,23.4797,47353.7604
2007-04-30 10:50:00,50.55,50.55,50.47,50.5,40668.52367688023,23.4797,23.4797,23.4425,23.4564,40668.5237
2007-04-30 10:55:00,50.5,50.51,50.49,50.51,26462.395543175488,23.4564,23.4611,23.4518,23.4611,26462.3955
2007-04-30 11:00:00,50.51,50.53,50.49,50.5,55153.203342618384,23.4611,23.4704,23.4518,23.4564,55153.2033
2007-04-30 11:05:00,50.5,50.55,50.49,50.5,55431.754874651815,23.4564,23.4797,23.4518,23.4564,55431.7549
2007-04-30 11:10:00,50.5,50.55,50.49,50.5,67409.47075208914,23.4564,23.4797,23.4518,23.4564,67409.4708
2007-04-30 11:15:00,50.5,50.53,50.49,50.5,41643.45403899722,23.4564,23.4704,23.4518,23.4564,41643.454
2007-04-30 11:20:00,50.51,50.51,50.48,50.49,24094.707520891367,23.4611,23.4611,23.4471,23.4518,24094.7075
2007-04-30 11:25:00,50.49,50.49,50.46,50.48,18384.401114206128,23.4518,23.4518,23.4379,23.4471,18384.4011
2007-04-30 11:30:00,50.48,50.49,50.46,50.47,17827.298050139278,23.4471,23.4518,23.4379,23.4425,17827.2981
2007-04-30 11:35:00,50.48,50.48,50.46,50.48,21587.74373259053,23.4471,23.4471,23.4379,23.4471,21587.7437
2007-04-30 11:40:00,50.47,50.49,50.47,50.48,21030.64066852368,23.4425,23.4518,23.4425,23.4471,21030.6407
2007-04-30 11:45:00,50.48,50.48,50.45,50.46,16295.264623955432,23.4471,23.4471,23.4332,23.4379,16295.2646
2007-04-30 11:50:00,50.45,50.45,50.39,50.39,20194.9860724234,23.4332,23.4332,23.4053,23.4053,20194.9861
2007-04-30 11:55:00,50.38,50.42,50.34,50.34,42339.83286908078,23.4007,23.4193,23.3821,23.3821,42339.8329
2007-04-30 12:00:00,50.34,50.35,50.31,50.32,16016.713091922007,23.3821,23.3868,23.3682,23.3728,16016.7131
2007-04-30 12:05:00,50.32,50.32,50.3,50.3,13788.300835654596,23.3728,23.3728,23.3635,23.3635,13788.3008
2007-04-30 12:10:00,50.3,50.32,50.29,50.32,20334.26183844012,23.3635,23.3728,23.3589,23.3728,20334.2618
2007-04-30 12:15:00,50.33,50.37,50.32,50.34,31058.49582172702,23.3775,23.3961,23.3728,23.3821,31058.4958
2007-04-30 12:20:00,50.34,50.39,50.34,50.39,18105.849582172705,23.3821,23.4053,23.3821,23.4053,18105.8496
2007-04-30 12:25:00,50.38,50.43,50.37,50.43,33704.73537604457,23.4007,23.4239,23.3961,23.4239,33704.7354
2007-04-30 12:30:00,50.44,50.5,50.44,50.49,20334.26183844012,23.4286,23.4564,23.4286,23.4518,20334.2618
2007-04-30 12:35:00,50.5,50.5,50.45,50.46,25208.91364902507,23.4564,23.4564,23.4332,23.4379,25208.9136
2007-04-30 12:40:00,50.46,50.48,50.45,50.48,19916.43454038997,23.4379,23.4471,23.4332,23.4471,19916.4345
2007-04-30 12:45:00,50.47,50.48,50.45,50.46,15459.610027855157,23.4425,23.4471,23.4332,23.4379,15459.61
2007-04-30 12:50:00,50.46,50.47,50.45,50.46,13509.74930362117,23.4379,23.4425,23.4332,23.4379,13509.7493
2007-04-30 12:55:00,50.46,50.47,50.45,50.45,18802.228412256267,23.4379,23.4425,23.4332,23.4332,18802.2284
2007-04-30 13:00:00,50.45,50.47,50.43,50.44,19220.05571030641,23.4332,23.4425,23.4239,23.4286,19220.0557
2007-04-30 13:05:00,50.44,50.48,50.43,50.47,35654.596100278555,23.4286,23.4471,23.4239,23.4425,35654.5961
2007-04-30 13:10:00,50.48,50.48,50.45,50.45,28412.25626740948,23.4471,23.4471,23.4332,23.4332,28412.2563
2007-04-30 13:15:00,50.45,50.47,50.45,50.46,6128.133704735376,23.4332,23.4425,23.4332,23.4379,6128.1337
2007-04-30 13:20:00,50.46,50.48,50.45,50.46,14763.231197771587,23.4379,23.4471,23.4332,23.4379,14763.2312
2007-04-30 13:25:00,50.47,50.47,50.44,50.45,13509.74930362117,23.4425,23.4425,23.4286,23.4332,13509.7493
2007-04-30 13:30:00,50.45,50.48,50.44,50.48,14623.955431754875,23.4332,23.4471,23.4286,23.4471,14623.9554
2007-04-30 13:35:00,50.47,50.48,50.46,50.46,28272.98050139276,23.4425,23.4471,23.4379,23.4379,28272.9805
2007-04-30 13:40:00,50.46,50.47,50.43,50.44,17130.91922005571,23.4379,23.4425,23.4239,23.4286,17130.9192
2007-04-30 13:45:00,50.44,50.45,50.43,50.45,15598.885793871868,23.4286,23.4332,23.4239,23.4332,15598.8858
2007-04-30 13:50:00,50.45,50.45,50.43,50.43,28133.704735376046,23.4332,23.4332,23.4239,23.4239,28133.7047
2007-04-30 13:55:00,50.43,50.43,50.37,50.38,42339.83286908078,23.4239,23.4239,23.3961,23.4007,42339.8329
2007-04-30 14:00:00,50.38,50.38,50.35,50.37,27298.05013927577,23.4007,23.4007,23.3868,23.3961,27298.0501
2007-04-30 14:05:00,50.36,50.38,50.34,50.35,33008.356545961,23.3914,23.4007,23.3821,23.3868,33008.3565
2007-04-30 14:10:00,50.35,50.35,50.32,50.32,26462.395543175488,23.3868,23.3868,23.3728,23.3728,26462.3955
2007-04-30 14:15:00,50.33,50.36,50.33,50.34,46239.55431754875,23.3775,23.3914,23.3775,23.3821,46239.5543
2007-04-30 14:20:00,50.33,50.34,50.31,50.32,18662.952646239555,23.3775,23.3821,23.3682,23.3728,18662.9526
2007-04-30 14:25:00,50.32,50.32,50.31,50.32,14206.128133704737,23.3728,23.3728,23.3682,23.3728,14206.1281
2007-04-30 14:30:00,50.32,50.34,50.32,50.32,38857.93871866296,23.3728,23.3821,23.3728,23.3728,38857.9387
2007-04-30 14:35:00,50.33,50.34,50.3,50.3,76601.6713091922,23.3775,23.3821,23.3635,23.3635,76601.6713
2007-04-30 14:40:00,50.3,50.32,50.29,50.3,23398.3286908078,23.3635,23.3728,23.3589,23.3635,23398.3287
2007-04-30 14:45:00,50.3,50.32,50.28,50.29,34122.56267409471,23.3635,23.3728,23.3542,23.3589,34122.5627
2007-04-30 14:50:00,50.28,50.3,50.28,50.3,29665.73816155989,23.3542,23.3635,23.3542,23.3635,29665.7382
2007-04-30 14:55:00,50.29,50.3,50.27,50.3,59749.30362116992,23.3589,23.3635,23.3496,23.3635,59749.3036
2007-04-30 15:00:00,50.3,50.33,50.3,50.32,41782.72980501393,23.3635,23.3775,23.3635,23.3728,41782.7298
2007-04-30 15:05:00,50.32,50.32,50.28,50.31,33844.01114206128,23.3728,23.3728,23.3542,23.3682,33844.0111
2007-04-30 15:10:00,50.31,50.33,50.27,50.3,43732.59052924792,23.3682,23.3775,23.3496,23.3635,43732.5905
2007-04-30 15:15:00,50.31,50.35,50.3,50.34,42757.66016713092,23.3682,23.3868,23.3635,23.3821,42757.6602
2007-04-30 15:20:00,50.34,50.4,50.33,50.4,49721.44846796658,23.3821,23.41,23.3775,23.41,49721.4485
2007-04-30 15:25:00,50.39,50.39,50.33,50.36,43454.03899721448,23.4053,23.4053,23.3775,23.3914,43454.039
2007-04-30 15:30:00,50.37,50.39,50.36,50.37,42061.28133704736,23.3961,23.4053,23.3914,23.3961,42061.2813
2007-04-30 15:35:00,50.37,50.4,50.33,50.33,49303.621169916434,23.3961,23.41,23.3775,23.3775,49303.6212
2007-04-30 15:40:00,50.32,50.34,50.3,50.31,47632.31197771588,23.3728,23.3821,23.3635,23.3682,47632.312
2007-04-30 15:45:00,50.32,50.32,50.27,50.27,59470.75208913649,23.3728,23.3728,23.3496,23.3496,59470.7521
2007-04-30 15:50:00,50.28,50.29,50.26,50.29,223816.155988858,23.3542,23.3589,23.345,23.3589,223816.156
2007-04-30 15:55:00,50.28,50.28,50.24,50.24,133704.73537604458,23.3542,23.3542,23.3357,23.3357,133704.7354
2007-05-01 09:30:00,50.33,50.4,50.3,50.38,51532.03342618384,23.3775,23.41,23.3635,23.4007,51532.0334
2007-05-01 09:35:00,50.4,50.41,50.37,50.39,15877.437325905294,23.41,23.4146,23.3961,23.4053,15877.4373
2007-05-01 09:40:00,50.38,50.39,50.35,50.36,13927.57660167131,23.4007,23.4053,23.3868,23.3914,13927.5766
2007-05-01 09:45:00,50.37,50.37,50.26,50.27,39136.490250696384,23.3961,23.3961,23.345,23.3496,39136.4903
2007-05-01 09:50:00,50.27,50.27,50.25,50.26,78830.08356545962,23.3496,23.3496,23.3403,23.345,78830.0836
2007-05-01 09:55:00,50.25,50.27,50.25,50.27,20612.813370473537,23.3403,23.3496,23.3403,23.3496,20612.8134
2007-05-01 10:00:00,50.27,50.34,50.16,50.21,132590.52924791086,23.3496,23.3821,23.2985,23.3217,132590.5292
2007-05-01 10:05:00,50.23,50.23,50.15,50.2,34818.94150417828,23.331,23.331,23.2939,23.3171,34818.9415
2007-05-01 10:10:00,50.21,50.3,50.2,50.21,42339.83286908078,23.3217,23.3635,23.3171,23.3217,42339.8329
2007-05-01 10:15:00,50.2,50.2,50.12,50.14,15320.33426183844,23.3171,23.3171,23.2799,23.2892,15320.3343
2007-05-01 10:20:00,50.15,50.17,50.08,50.09,23259.05292479109,23.2939,23.3032,23.2614,23.266,23259.0529
2007-05-01 10:25:00,50.09,50.15,50.05,50.09,27158.774373259053,23.266,23.2939,23.2474,23.266,27158.7744
2007-05-01 10:30:00,50.09,50.09,50.07,50.07,10167.130919220055,23.266,23.266,23.2567,23.2567,10167.1309
2007-05-01 10:35:00,50.07,50.13,50.06,50.12,30362.116991643456,23.2567,23.2846,23.2521,23.2799,30362.117
2007-05-01 10:40:00,50.12,50.13,50.09,50.12,26044.56824512535,23.2799,23.2846,23.266,23.2799,26044.5682
2007-05-01 10:45:00,50.12,50.12,50.07,50.09,20055.710306406687,23.2799,23.2799,23.2567,23.266,20055.7103
2007-05-01 10:50:00,50.09,50.15,50.09,50.15,16573.816155988858,23.266,23.2939,23.266,23.2939,16573.8162
2007-05-01 10:55:00,50.15,50.25,50.15,50.19,28272.98050139276,23.2939,23.3403,23.2939,23.3124,28272.9805
2007-05-01 11:00:00,50.18,50.24,50.15,50.22,25069.63788300836,23.3078,23.3357,23.2939,23.3264,25069.6379
2007-05-01 11:05:00,50.21,50.23,50.21,50.22,26044.56824512535,23.3217,23.331,23.3217,23.3264,26044.5682
2007-05-01 11:10:00,50.22,50.23,50.2,50.2,26601.671309192203,23.3264,23.331,23.3171,23.3171,26601.6713
2007-05-01 11:15:00,50.2,50.2,50.17,50.18,25766.01671309192,23.3171,23.3171,23.3032,23.3078,25766.0167
2007-05-01 11:20:00,50.19,50.2,50.12,50.12,79944.28969359332,23.3124,23.3171,23.2799,23.2799,79944.2897
2007-05-01 11:25:00,50.12,50.2,50.12,50.19,23537.604456824512,23.2799,23.3171,23.2799,23.3124,23537.6045
2007-05-01 11:30:00,50.18,50.26,50.18,50.25,33286.908077994434,23.3078,23.345,23.3078,23.3403,33286.9081
2007-05-01 11:35:00,50.25,50.26,50.25,50.25,35933.14763231198,23.3403,23.345,23.3403,23.3403,35933.1476
2007-05-01 11:40:00,50.25,50.26,50.22,50.22,28690.807799442897,23.3403,23.345,23.3264,23.3264,28690.8078
2007-05-01 11:45:00,50.22,50.22,50.17,50.2,29805.013927576605,23.3264,23.3264,23.3032,23.3171,29805.0139
2007-05-01 11:50:00,50.19,50.2,50.19,50.2,38857.93871866296,23.3124,23.3171,23.3124,23.3171,38857.9387
2007-05-01 11:55:00,50.19,50.21,50.15,50.15,65598.88579387187,23.3124,23.3217,23.2939,23.2939,65598.8858
2007-05-01 12:00:00,50.15,50.15,50.09,50.09,161142.06128133705,23.2939,23.2939,23.266,23.266,161142.0613
2007-05-01 12:05:00,50.09,50.1,50.08,50.08,33565.45961002786,23.266,23.2706,23.2614,23.2614,33565.4596
2007-05-01 12:10:00,50.08,50.13,50.08,50.13,23259.05292479109,23.2614,23.2846,23.2614,23.2846,23259.0529
2007-05-01 12:15:00,50.13,50.22,50.13,50.22,87743.73259052925,23.2846,23.3264,23.2846,23.3264,87743.7326
2007-05-01 12:20:00,50.22,50.25,50.22,50.24,16991.643454038996,23.3264,23.3403,23.3264,23.3357,16991.6435
2007-05-01 12:25:00,50.24,50.26,50.24,50.25,19498.60724233984,23.3357,23.345,23.3357,23.3403,19498.6072
2007-05-01 12:30:00,50.25,50.26,50.22,50.22,16434.540389972146,23.3403,23.345,23.3264,23.3264,16434.5404
2007-05-01 12:35:00,50.22,50.24,50.22,50.23,6963.788300835655,23.3264,23.3357,23.3264,23.331,6963.7883
2007-05-01 12:40:00,50.24,50.26,50.23,50.26,16016.713091922007,23.3357,23.345,23.331,23.345,16016.7131
2007-05-01 12:45:00,50.25,50.26,50.25,50.25,13649.025069637884,23.3403,23.345,23.3403,23.3403,13649.0251
2007-05-01 12:50:00,50.25,50.26,50.23,50.24,25626.74094707521,23.3403,23.345,23.331,23.3357,25626.7409
2007-05-01 12:55:00,50.24,50.26,50.24,50.25,13927.57660167131,23.3357,23.345,23.3357,23.3403,13927.5766
2007-05-01 13:00:00,50.25,50.25,50.21,50.22,29944.28969359332,23.3403,23.3403,23.3217,23.3264,29944.2897
2007-05-01 13:05:00,50.22,50.23,50.22,50.23,12952.64623955432,23.3264,23.331,23.3264,23.331,12952.6462
2007-05-01 13:10:00,50.22,50.22,50.19,50.19,28133.704735376046,23.3264,23.3264,23.3124,23.3124,28133.7047
2007-05-01 13:15:00,50.19,50.22,50.19,50.2,30501.392757660167,23.3124,23.3264,23.3124,23.3171,30501.3928
2007-05-01 13:20:00,50.2,50.22,50.2,50.2,9192.200557103064,23.3171,23.3264,23.3171,23.3171,9192.2006
2007-05-01 13:25:00,50.2,50.22,50.2,50.22,17827.298050139278,23.3171,23.3264,23.3171,23.3264,17827.2981
2007-05-01 13:30:00,50.22,50.22,50.2,50.21,54735.37604456825,23.3264,23.3264,23.3171,23.3217,54735.376
2007-05-01 13:35:00,50.21,50.22,50.16,50.16,46796.6573816156,23.3217,23.3264,23.2985,23.2985,46796.6574
2007-05-01 13:40:00,50.17,50.22,50.15,50.22,20752.089136490253,23.3032,23.3264,23.2939,23.3264,20752.0891
2007-05-01 13:45:00,50.22,50.23,50.2,50.23,17270.194986072423,23.3264,23.331,23.3171,23.331,17270.195
2007-05-01 13:50:00,50.23,50.25,50.2,50.24,20473.537604456826,23.331,23.3403,23.3171,23.3357,20473.5376
2007-05-01 13:55:00,50.24,50.25,50.22,50.25,17130.91922005571,23.3357,23.3403,23.3264,23.3403,17130.9192
2007-05-01 14:00:00,50.25,50.28,50.25,50.28,24512.534818941505,23.3403,23.3542,23.3403,23.3542,24512.5348
2007-05-01 14:05:00,50.28,50.3,50.26,50.29,12674.094707520891,23.3542,23.3635,23.345,23.3589,12674.0947
2007-05-01 14:10:00,50.29,50.31,50.28,50.31,13091.922005571032,23.3589,23.3682,23.3542,23.3682,13091.922
2007-05-01 14:15:00,50.31,50.32,50.3,50.3,26183.844011142064,23.3682,23.3728,23.3635,23.3635,26183.844
2007-05-01 14:20:00,50.32,50.33,50.3,50.31,64623.95543175488,23.3728,23.3775,23.3635,23.3682,64623.9554
2007-05-01 14:25:00,50.31,50.31,50.26,50.27,16713.091922005573,23.3682,23.3682,23.345,23.3496,16713.0919
2007-05-01 14:30:00,50.27,50.3,50.26,50.29,32869.08077994429,23.3496,23.3635,23.345,23.3589,32869.0808
2007-05-01 14:35:00,50.29,50.34,50.27,50.3,144289.69359331476,23.3589,23.3821,23.3496,23.3635,144289.6936
2007-05-01 14:40:00,50.3,50.37,50.3,50.32,27019.49860724234,23.3635,23.3961,23.3635,23.3728,27019.4986
2007-05-01 14:45:00,50.33,50.35,50.32,50.34,25208.91364902507,23.3775,23.3868,23.3728,23.3821,25208.9136
2007-05-01 14:50:00,50.34,50.35,50.31,50.32,20334.26183844012,23.3821,23.3868,23.3682,23.3728,20334.2618
2007-05-01 14:55:00,50.32,50.36,50.32,50.35,23676.880222841228,23.3728,23.3914,23.3728,23.3868,23676.8802
2007-05-01 15:00:00,50.35,50.37,50.35,50.37,24791.08635097493,23.3868,23.3961,23.3868,23.3961,24791.0864
2007-05-01 15:05:00,50.37,50.38,50.28,50.28,29247.91086350975,23.3961,23.4007,23.3542,23.3542,29247.9109
2007-05-01 15:10:00,50.27,50.29,50.27,50.29,19498.60724233984,23.3496,23.3589,23.3496,23.3589,19498.6072
2007-05-01 15:15:00,50.3,50.35,50.3,50.34,21448.46796657382,23.3635,23.3868,23.3635,23.3821,21448.468
2007-05-01 15:20:00,50.35,50.38,50.34,50.35,30640.668523676883,23.3868,23.4007,23.3821,23.3868,30640.6685
2007-05-01 15:25:00,50.35,50.35,50.3,50.32,30779.944289693594,23.3868,23.3868,23.3635,23.3728,30779.9443
2007-05-01 15:30:00,50.32,50.37,50.31,50.35,31197.771587743733,23.3728,23.3961,23.3682,23.3868,31197.7716
2007-05-01 15:35:00,50.37,50.4,50.36,50.37,49442.89693593315,23.3961,23.41,23.3914,23.3961,49442.8969
2007-05-01 15:40:00,50.38,50.47,50.38,50.44,76183.84401114206,23.4007,23.4425,23.4007,23.4286,76183.844
2007-05-01 15:45:00,50.44,50.44,50.4,50.41,32172.70194986073,23.4286,23.4286,23.41,23.4146,32172.7019
2007-05-01 15:50:00,50.41,50.42,50.33,50.34,24373.2590529248,23.4146,23.4193,23.3775,23.3821,24373.2591
2007-05-01 15:55:00,50.34,50.39,50.32,50.38,36350.97493036212,23.3821,23.4053,23.3728,23.4007,36350.9749
2007-05-02 09:30:00,51.34,51.34,50.33,50.45,19777.15877437326,23.8466,23.8466,23.3775,23.4332,19777.1588
2007-05-02 09:35:00,50.45,50.73,50.45,50.6,42200.55710306407,23.4332,23.5633,23.4332,23.5029,42200.5571
2007-05-02 09:40:00,50.61,50.71,50.59,50.71,15738.16155988858,23.5075,23.554,23.4982,23.554,15738.1616
2007-05-02 09:45:00,50.71,50.8,50.71,50.74,31476.32311977716,23.554,23.5958,23.554,23.5679,31476.3231
2007-05-02 09:50:00,50.75,50.75,50.62,50.63,61420.61281337048,23.5726,23.5726,23.5122,23.5168,61420.6128
2007-05-02 09:55:00,50.63,50.72,50.55,50.63,27158.774373259053,23.5168,23.5586,23.4797,23.5168,27158.7744
2007-05-02 10:00:00,50.65,50.76,50.65,50.75,41643.45403899722,23.5261,23.5772,23.5261,23.5726,41643.454
2007-05-02 10:05:00,50.74,50.81,50.73,50.81,34818.94150417828,23.5679,23.6004,23.5633,23.6004,34818.9415
2007-05-02 10:10:00,50.81,50.81,50.77,50.79,64902.50696378831,23.6004,23.6004,23.5818,23.5911,64902.507
2007-05-02 10:15:00,50.79,50.8,50.76,50.77,24373.2590529248,23.5911,23.5958,23.5772,23.5818,24373.2591
2007-05-02 10:20:00,50.78,50.83,50.76,50.83,45961.00278551533,23.5865,23.6097,23.5772,23.6097,45961.0028
2007-05-02 10:25:00,50.83,50.94,50.83,50.92,47632.31197771588,23.6097,23.6608,23.6097,23.6515,47632.312
2007-05-02 10:30:00,50.93,50.93,50.87,50.88,83704.73537604457,23.6562,23.6562,23.6283,23.6329,83704.7354
2007-05-02 10:35:00,50.88,50.91,50.88,50.91,36490.25069637883,23.6329,23.6469,23.6329,23.6469,36490.2507
2007-05-02 10:40:00,50.92,51.01,50.91,50.96,58077.99442896936,23.6515,23.6933,23.6469,23.6701,58077.9944
2007-05-02 10:45:00,50.96,51.0,50.93,50.98,46657.38161559889,23.6701,23.6887,23.6562,23.6794,46657.3816
2007-05-02 10:50:00,50.97,50.98,50.88,50.96,35097.4930362117,23.6747,23.6794,23.6329,23.6701,35097.493
2007-05-02 10:55:00,50.96,50.98,50.96,50.98,19637.883008356548,23.6701,23.6794,23.6701,23.6794,19637.883
2007-05-02 11:00:00,50.98,50.99,50.97,50.99,31754.874651810587,23.6794,23.684,23.6747,23.684,31754.8747
2007-05-02 11:05:00,50.99,51.02,50.99,51.02,25069.63788300836,23.684,23.698,23.684,23.698,25069.6379
2007-05-02 11:10:00,51.01,51.02,50.99,50.99,21448.46796657382,23.6933,23.698,23.684,23.684,21448.468
2007-05-02 11:15:00,50.99,51.01,50.96,50.99,72144.84679665738,23.684,23.6933,23.6701,23.684,72144.8468
2007-05-02 11:20:00,50.99,51.0,50.96,50.96,20194.9860724234,23.684,23.6887,23.6701,23.6701,20194.9861
2007-05-02 11:25:00,50.96,50.98,50.95,50.96,12534.81894150418,23.6701,23.6794,23.6655,23.6701,12534.8189
2007-05-02 11:30:00,50.96,51.0,50.96,50.98,35236.76880222841,23.6701,23.6887,23.6701,23.6794,35236.7688
2007-05-02 11:35:00,50.98,50.98,50.93,50.94,40529.24791086351,23.6794,23.6794,23.6562,23.6608,40529.2479
2007-05-02 11:40:00,50.94,50.98,50.94,50.97,9331.476323119778,23.6608,23.6794,23.6608,23.6747,9331.4763
2007-05-02 11:45:00,50.97,50.98,50.96,50.98,26323.119777158776,23.6747,23.6794,23.6701,23.6794,26323.1198
2007-05-02 11:50:00,50.98,50.98,50.96,50.98,25766.01671309192,23.6794,23.6794,23.6701,23.6794,25766.0167
2007-05-02 11:55:00,50.97,50.98,50.96,50.97,12256.267409470753,23.6747,23.6794,23.6701,23.6747,12256.2674
2007-05-02 12:00:00,50.97,50.98,50.96,50.97,45264.62395543176,23.6747,23.6794,23.6701,23.6747,45264.624
2007-05-02 12:05:00,50.97,50.98,50.94,50.94,28690.807799442897,23.6747,23.6794,23.6608,23.6608,28690.8078
2007-05-02 12:10:00,50.94,50.96,50.94,50.96,9749.303621169916,23.6608,23.6701,23.6608,23.6701,9749.3036
2007-05-02 12:15:00,50.96,50.97,50.96,50.96,11699.1643454039,23.6701,23.6747,23.6701,23.6701,11699.1643
2007-05-02 12:20:00,50.96,50.96,50.93,50.93,33286.908077994434,23.6701,23.6701,23.6562,23.6562,33286.9081
2007-05-02 12:25:00,50.92,50.93,50.92,50.93,8356.545961002786,23.6515,23.6562,23.6515,23.6562,8356.546
2007-05-02 12:30:00,50.93,50.95,50.93,50.94,13509.74930362117,23.6562,23.6655,23.6562,23.6608,13509.7493
2007-05-02 12:35:00,50.93,50.94,50.93,50.93,14623.955431754875,23.6562,23.6608,23.6562,23.6562,14623.9554
2007-05-02 12:40:00,50.93,50.95,50.92,50.93,17270.194986072423,23.6562,23.6655,23.6515,23.6562,17270.195
2007-05-02 12:45:00,50.94,50.94,50.92,50.93,19080.77994428969,23.6608,23.6608,23.6515,23.6562,19080.7799
2007-05-02 12:50:00,50.93,50.94,50.9,50.94,34540.38997214485,23.6562,23.6608,23.6422,23.6608,34540.39
2007-05-02 12:55:00,50.94,50.95,50.93,50.93,19777.15877437326,23.6608,23.6655,23.6562,23.6562,19777.1588
2007-05-02 13:00:00,50.93,50.96,50.93,50.95,12395.543175487466,23.6562,23.6701,23.6562,23.6655,12395.5432
2007-05-02 13:05:00,50.95,50.96,50.94,50.95,11838.440111420614,23.6655,23.6701,23.6608,23.6655,11838.4401
2007-05-02 13:10:00,50.95,50.96,50.95,50.96,8077.994428969359,23.6655,23.6701,23.6655,23.6701,8077.9944
2007-05-02 13:15:00,50.96,50.96,50.95,50.96,14345.403899721448,23.6701,23.6701,23.6655,23.6701,14345.4039
2007-05-02 13:20:00,50.96,50.97,50.96,50.96,16434.540389972146,23.6701,23.6747,23.6701,23.6701,16434.5404
2007-05-02 13:25:00,50.96,50.97,50.93,50.93,23119.777158774374,23.6701,23.6747,23.6562,23.6562,23119.7772
2007-05-02 13:30:00,50.93,50.95,50.92,50.95,6824.512534818942,23.6562,23.6655,23.6515,23.6655,6824.5125
2007-05-02 13:35:00,50.94,50.97,50.94,50.96,13091.922005571032,23.6608,23.6747,23.6608,23.6701,13091.922
2007-05-02 13:40:00,50.98,50.99,50.96,50.99,20891.364902506964,23.6794,23.684,23.6701,23.684,20891.3649
2007-05-02 13:45:00,50.99,50.99,50.98,50.98,4178.272980501393,23.684,23.684,23.6794,23.6794,4178.273
2007-05-02 13:50:00,50.99,51.05,50.99,51.05,38022.28412256268,23.684,23.7119,23.684,23.7119,38022.2841
2007-05-02 13:55:00,51.06,51.11,51.06,51.09,17409.47075208914,23.7165,23.7398,23.7165,23.7305,17409.4708
2007-05-02 14:00:00,51.09,51.09,51.04,51.05,22841.225626740947,23.7305,23.7305,23.7073,23.7119,22841.2256
2007-05-02 14:05:00,51.05,51.05,51.02,51.04,23676.880222841228,23.7119,23.7119,23.698,23.7073,23676.8802
2007-05-02 14:10:00,51.04,51.11,51.04,51.07,82033.42618384401,23.7073,23.7398,23.7073,23.7212,82033.4262
2007-05-02 14:15:00,51.07,51.07,51.04,51.06,24651.810584958217,23.7212,23.7212,23.7073,23.7165,24651.8106
2007-05-02 14:20:00,51.05,51.11,51.03,51.11,48050.13927576602,23.7119,23.7398,23.7026,23.7398,48050.1393
2007-05-02 14:25:00,51.11,51.14,51.08,51.09,31337.04735376045,23.7398,23.7537,23.7258,23.7305,31337.0474
2007-05-02 14:30:00,51.09,51.11,51.09,51.1,12674.094707520891,23.7305,23.7398,23.7305,23.7351,12674.0947
2007-05-02 14:35:00,51.1,51.16,51.09,51.16,29108.63509749304,23.7351,23.763,23.7305,23.763,29108.6351
2007-05-02 14:40:00,51.15,51.19,51.15,51.19,27158.774373259053,23.7584,23.7769,23.7584,23.7769,27158.7744
2007-05-02 14:45:00,51.19,51.27,51.19,51.27,42618.38440111421,23.7769,23.8141,23.7769,23.8141,42618.3844
2007-05-02 14:50:00,51.27,51.27,51.2,51.23,53203.342618384406,23.8141,23.8141,23.7816,23.7955,53203.3426
2007-05-02 14:55:00,51.23,51.24,51.19,51.22,31754.874651810587,23.7955,23.8002,23.7769,23.7909,31754.8747
2007-05-02 15:00:00,51.21,51.23,51.21,51.21,20473.537604456826,23.7862,23.7955,23.7862,23.7862,20473.5376
2007-05-02 15:05:00,51.21,51.21,51.14,51.16,37883.008356545964,23.7862,23.7862,23.7537,23.763,37883.0084
2007-05-02 15:10:00,51.15,51.19,51.15,51.18,43036.21169916435,23.7584,23.7769,23.7584,23.7723,43036.2117
2007-05-02 15:15:00,51.18,51.19,51.16,51.19,27019.49860724234,23.7723,23.7769,23.763,23.7769,27019.4986
2007-05-02 15:20:00,51.19,51.19,51.11,51.14,38022.28412256268,23.7769,23.7769,23.7398,23.7537,38022.2841
2007-05-02 15:25:00,51.14,51.19,51.13,51.18,33844.01114206128,23.7537,23.7769,23.7491,23.7723,33844.0111
2007-05-02 15:30:00,51.18,51.19,51.1,51.11,51810.58495821728,23.7723,23.7769,23.7351,23.7398,51810.585
2007-05-02 15:35:00,51.11,51.14,51.09,51.12,39275.766016713096,23.7398,23.7537,23.7305,23.7444,39275.766
2007-05-02 15:40:00,51.12,51.13,51.01,51.05,87325.90529247912,23.7444,23.7491,23.6933,23.7119,87325.9053
2007-05-02 15:45:00,51.05,51.06,50.99,51.06,69637.88300835656,23.7119,23.7165,23.684,23.7165,69637.883
2007-05-02 15:50:00,51.06,51.06,51.01,51.04,40111.420612813374,23.7165,23.7165,23.6933,23.7073,40111.4206
2007-05-02 15:55:00,51.05,51.1,51.03,51.05,102367.68802228411,23.7119,23.7351,23.7026,23.7119,102367.688
2007-05-03 09:30:00,51.06,51.28,51.06,51.25,47214.484679665744,23.7165,23.8187,23.7165,23.8048,47214.4847
2007-05-03 09:35:00,51.26,51.28,51.21,51.26,25626.74094707521,23.8094,23.8187,23.7862,23.8094,25626.7409
2007-05-03 09:40:00,51.26,51.27,51.16,51.17,33426.183844011146,23.8094,23.8141,23.763,23.7676,33426.1838
2007-05-03 09:45:00,51.16,51.17,51.11,51.15,15041.782729805014,23.763,23.7676,23.7398,23.7584,15041.7827
2007-05-03 09:50:00,51.15,51.15,51.09,51.11,30919.22005571031,23.7584,23.7584,23.7305,23.7398,30919.2201
2007-05-03 09:55:00,51.11,51.16,51.09,51.12,21448.46796657382,23.7398,23.763,23.7305,23.7444,21448.468
2007-05-03 10:00:00,51.13,51.2,51.11,51.16,50835.654596100285,23.7491,23.7816,23.7398,23.763,50835.6546
2007-05-03 10:05:00,51.17,51.23,51.16,51.23,26601.671309192203,23.7676,23.7955,23.763,23.7955,26601.6713
2007-05-03 10:10:00,51.22,51.26,51.22,51.26,24651.810584958217,23.7909,23.8094,23.7909,23.8094,24651.8106
2007-05-03 10:15:00,51.25,51.26,51.23,51.24,20334.26183844012,23.8048,23.8094,23.7955,23.8002,20334.2618
2007-05-03 10:20:00,51.25,51.25,51.16,51.16,23955.43175487465,23.8048,23.8048,23.763,23.763,23955.4318
2007-05-03 10:25:00,51.16,51.19,51.09,51.1,43314.76323119777,23.763,23.7769,23.7305,23.7351,43314.7632
2007-05-03 10:30:00,51.11,51.12,51.05,51.05,25348.189415041783,23.7398,23.7444,23.7119,23.7119,25348.1894
2007-05-03 10:35:00,51.06,51.07,50.97,51.01,32590.529247910865,23.7165,23.7212,23.6747,23.6933,32590.5292
2007-05-03 10:40:00,51.01,51.06,50.98,51.05,22005.57103064067,23.6933,23.7165,23.6794,23.7119,22005.571
2007-05-03 10:45:00,51.06,51.08,50.99,51.01,30362.116991643456,23.7165,23.7258,23.684,23.6933,30362.117
2007-05-03 10:50:00,51.02,51.12,51.02,51.04,21448.46796657382,23.698,23.7444,23.698,23.7073,21448.468
2007-05-03 10:55:00,51.04,51.11,51.04,51.09,12952.64623955432,23.7073,23.7398,23.7073,23.7305,12952.6462
2007-05-03 11:00:00,51.09,51.11,51.09,51.11,15181.058495821728,23.7305,23.7398,23.7305,23.7398,15181.0585
2007-05-03 11:05:00,51.09,51.09,51.05,51.05,12534.81894150418,23.7305,23.7305,23.7119,23.7119,12534.8189
2007-05-03 11:10:00,51.06,51.06,51.0,51.0,25766.01671309192,23.7165,23.7165,23.6887,23.6887,25766.0167
2007-05-03 11:15:00,51.01,51.06,51.01,51.03,25069.63788300836,23.6933,23.7165,23.6933,23.7026,25069.6379
2007-05-03 11:20:00,51.03,51.06,51.01,51.06,38579.38718662953,23.7026,23.7165,23.6933,23.7165,38579.3872
2007-05-03 11:25:00,51.06,51.1,51.05,51.06,17688.022284122562,23.7165,23.7351,23.7119,23.7165,17688.0223
2007-05-03 11:30:00,51.07,51.07,51.04,51.04,27019.49860724234,23.7212,23.7212,23.7073,23.7073,27019.4986
2007-05-03 11:35:00,51.06,51.06,51.04,51.04,5292.479108635098,23.7165,23.7165,23.7073,23.7073,5292.4791
2007-05-03 11:40:00,51.02,51.04,51.02,51.03,5431.7548746518105,23.698,23.7073,23.698,23.7026,5431.7549
2007-05-03 11:45:00,51.02,51.04,51.02,51.03,11420.612813370471,23.698,23.7073,23.698,23.7026,11420.6128
2007-05-03 11:50:00,51.02,51.04,50.98,50.98,15041.782729805014,23.698,23.7073,23.6794,23.6794,15041.7827
2007-05-03 11:55:00,50.98,51.01,50.96,50.99,13509.74930362117,23.6794,23.6933,23.6701,23.684,13509.7493
2007-05-03 12:00:00,51.01,51.04,50.99,51.0,21169.91643454039,23.6933,23.7073,23.684,23.6887,21169.9164
2007-05-03 12:05:00,50.99,51.0,50.95,50.96,6824.512534818942,23.684,23.6887,23.6655,23.6701,6824.5125
2007-05-03 12:10:00,50.96,50.97,50.91,50.94,13649.025069637884,23.6701,23.6747,23.6469,23.6608,13649.0251
2007-05-03 12:15:00,50.95,51.06,50.93,51.03,53481.89415041783,23.6655,23.7165,23.6562,23.7026,53481.8942
2007-05-03 12:20:00,51.01,51.01,50.96,51.01,25905.29247910864,23.6933,23.6933,23.6701,23.6933,25905.2925
2007-05-03 12:25:00,51.01,51.04,50.99,50.99,46657.38161559889,23.6933,23.7073,23.684,23.684,46657.3816
2007-05-03 12:30:00,50.99,51.04,50.99,51.03,13091.922005571032,23.684,23.7073,23.684,23.7026,13091.922
2007-05-03 12:35:00,51.04,51.04,51.01,51.04,11559.888579387189,23.7073,23.7073,23.6933,23.7073,11559.8886
2007-05-03 12:40:00,51.04,51.06,51.04,51.06,5571.030640668524,23.7073,23.7165,23.7073,23.7165,5571.0306
2007-05-03 12:45:00,51.06,51.07,51.06,51.07,8774.373259052925,23.7165,23.7212,23.7165,23.7212,8774.3733
2007-05-03 12:50:00,51.07,51.09,51.06,51.09,24094.707520891367,23.7212,23.7305,23.7165,23.7305,24094.7075
2007-05-03 12:55:00,51.09,51.09,51.07,51.08,5710.306406685237,23.7305,23.7305,23.7212,23.7258,5710.3064
2007-05-03 13:00:00,51.07,51.09,51.07,51.09,8356.545961002786,23.7212,23.7305,23.7212,23.7305,8356.546
2007-05-03 13:05:00,51.09,51.09,51.03,51.03,18523.676880222843,23.7305,23.7305,23.7026,23.7026,18523.6769
2007-05-03 13:10:00,51.03,51.04,50.96,50.96,15320.33426183844,23.7026,23.7073,23.6701,23.6701,15320.3343
2007-05-03 13:15:00,50.96,50.96,50.93,50.94,22005.57103064067,23.6701,23.6701,23.6562,23.6608,22005.571
2007-05-03 13:20:00,50.96,50.97,50.95,50.96,12813.370473537603,23.6701,23.6747,23.6655,23.6701,12813.3705
2007-05-03 13:25:00,50.96,50.98,50.96,50.96,16295.264623955432,23.6701,23.6794,23.6701,23.6701,16295.2646
2007-05-03 13:30:00,50.96,50.99,50.96,50.97,15877.437325905294,23.6701,23.684,23.6701,23.6747,15877.4373
2007-05-03 13:35:00,50.97,50.98,50.96,50.97,10724.23398328691,23.6747,23.6794,23.6701,23.6747,10724.234
2007-05-03 13:40:00,50.97,50.98,50.97,50.98,14902.506963788304,23.6747,23.6794,23.6747,23.6794,14902.507
2007-05-03 13:45:00,50.97,51.0,50.97,50.99,30640.668523676883,23.6747,23.6887,23.6747,23.684,30640.6685
2007-05-03 13:50:00,50.99,51.0,50.97,50.97,13509.74930362117,23.684,23.6887,23.6747,23.6747,13509.7493
2007-05-03 13:55:00,50.97,50.99,50.96,50.98,17130.91922005571,23.6747,23.684,23.6701,23.6794,17130.9192
2007-05-03 14:00:00,50.98,50.99,50.97,50.97,11142.061281337048,23.6794,23.684,23.6747,23.6747,11142.0613
2007-05-03 14:05:00,50.97,50.97,50.96,50.96,16295.264623955432,23.6747,23.6747,23.6701,23.6701,16295.2646
2007-05-03 14:10:00,50.96,50.98,50.96,50.97,22423.398328690808,23.6701,23.6794,23.6701,23.6747,22423.3983
2007-05-03 14:15:00,50.98,50.98,50.96,50.96,8774.373259052925,23.6794,23.6794,23.6701,23.6701,8774.3733
2007-05-03 14:20:00,50.96,50.96,50.91,50.93,16713.091922005573,23.6701,23.6701,23.6469,23.6562,16713.0919
2007-05-03 14:25:00,50.91,50.96,50.91,50.96,14763.231197771587,23.6469,23.6701,23.6469,23.6701,14763.2312
2007-05-03 14:30:00,50.95,50.97,50.93,50.93,15738.16155988858,23.6655,23.6747,23.6562,23.6562,15738.1616
2007-05-03 14:35:00,50.93,50.95,50.91,50.92,17130.91922005571,23.6562,23.6655,23.6469,23.6515,17130.9192
2007-05-03 14:40:00,50.93,50.94,50.93,50.93,11142.061281337048,23.6562,23.6608,23.6562,23.6562,11142.0613
2007-05-03 14:45:00,50.93,50.93,50.91,50.91,9749.303621169916,23.6562,23.6562,23.6469,23.6469,9749.3036
2007-05-03 14:50:00,50.91,50.95,50.91,50.95,17409.47075208914,23.6469,23.6655,23.6469,23.6655,17409.4708
2007-05-03 14:55:00,50.94,50.97,50.94,50.97,15598.885793871868,23.6608,23.6747,23.6608,23.6747,15598.8858
2007-05-03 15:00:00,50.97,50.98,50.96,50.97,24930.362116991644,23.6747,23.6794,23.6701,23.6747,24930.3621
2007-05-03 15:05:00,50.97,50.98,50.94,50.94,27715.877437325908,23.6747,23.6794,23.6608,23.6608,27715.8774
2007-05-03 15:10:00,50.94,50.94,50.93,50.94,11699.1643454039,23.6608,23.6608,23.6562,23.6608,11699.1643
2007-05-03 15:15:00,50.95,50.96,50.93,50.95,29944.28969359332,23.6655,23.6701,23.6562,23.6655,29944.2897
2007-05-03 15:20:00,50.93,50.96,50.93,50.96,27715.877437325908,23.6562,23.6701,23.6562,23.6701,27715.8774
2007-05-03 15:25:00,50.96,50.97,50.94,50.97,19080.77994428969,23.6701,23.6747,23.6608,23.6747,19080.7799
2007-05-03 15:30:00,50.98,50.99,50.96,50.99,31476.32311977716,23.6794,23.684,23.6701,23.684,31476.3231
2007-05-03 15:35:00,50.99,50.99,50.91,50.91,42061.28133704736,23.684,23.684,23.6469,23.6469,42061.2813
2007-05-03 15:40:00,50.92,50.98,50.91,50.96,30501.392757660167,23.6515,23.6794,23.6469,23.6701,30501.3928
2007-05-03 15:45:00,50.96,50.96,50.93,50.94,34958.21727019499,23.6701,23.6701,23.6562,23.6608,34958.2173
2007-05-03 15:50:00,50.93,50.93,50.86,50.88,50417.82729805014,23.6562,23.6562,23.6236,23.6329,50417.8273
2007-05-03 15:55:00,50.89,50.91,50.86,50.88,90668.52367688024,23.6376,23.6469,23.6236,23.6329,90668.5237
2007-05-04 09:30:00,50.89,51.06,50.69,51.06,42200.55710306407,23.6376,23.7165,23.5447,23.7165,42200.5571
2007-05-04 09:35:00,51.07,51.16,51.07,51.14,37186.6295264624,23.7212,23.763,23.7212,23.7537,37186.6295
2007-05-04 09:40:00,51.14,51.14,51.1,51.12,27437.32590529248,23.7537,23.7537,23.7351,23.7444,27437.3259
2007-05-04 09:45:00,51.14,51.16,51.12,51.14,35654.596100278555,23.7537,23.763,23.7444,23.7537,35654.5961
2007-05-04 09:50:00,51.14,51.17,51.14,51.15,30640.668523676883,23.7537,23.7676,23.7537,23.7584,30640.6685
2007-05-04 09:55:00,51.16,51.18,51.16,51.16,22841.225626740947,23.763,23.7723,23.763,23.763,22841.2256
2007-05-04 10:00:00,51.17,51.23,51.16,51.23,33704.73537604457,23.7676,23.7955,23.763,23.7955,33704.7354
2007-05-04 10:05:00,51.24,51.24,51.16,51.17,26044.56824512535,23.8002,23.8002,23.763,23.7676,26044.5682
2007-05-04 10:10:00,51.17,51.18,51.14,51.16,21587.74373259053,23.7676,23.7723,23.7537,23.763,21587.7437
2007-05-04 10:15:00,51.15,51.18,51.14,51.18,26740.947075208915,23.7584,23.7723,23.7537,23.7723,26740.9471
2007-05-04 10:20:00,51.17,51.19,51.06,51.16,120194.9860724234,23.7676,23.7769,23.7165,23.763,120194.9861
2007-05-04 10:25:00,51.16,51.2,51.13,51.14,155292.4791086351,23.763,23.7816,23.7491,23.7537,155292.4791
2007-05-04 10:30:00,51.13,51.14,51.09,51.12,12674.094707520891,23.7491,23.7537,23.7305,23.7444,12674.0947
2007-05-04 10:35:00,51.13,51.15,51.11,51.11,17409.47075208914,23.7491,23.7584,23.7398,23.7398,17409.4708
2007-05-04 10:40:00,51.11,51.11,51.09,51.11,11281.337047353762,23.7398,23.7398,23.7305,23.7398,11281.337
2007-05-04 10:45:00,51.11,51.14,51.1,51.13,16852.367688022285,23.7398,23.7537,23.7351,23.7491,16852.3677
2007-05-04 10:50:00,51.14,51.14,51.11,51.11,52924.791086350975,23.7537,23.7537,23.7398,23.7398,52924.7911
2007-05-04 10:55:00,51.11,51.13,51.1,51.12,22841.225626740947,23.7398,23.7491,23.7351,23.7444,22841.2256
2007-05-04 11:00:00,51.11,51.11,51.1,51.11,18245.125348189416,23.7398,23.7398,23.7351,23.7398,18245.1253
2007-05-04 11:05:00,51.1,51.11,51.04,51.05,21866.29526462396,23.7351,23.7398,23.7073,23.7119,21866.2953
2007-05-04 11:10:00,51.05,51.05,51.01,51.05,24791.08635097493,23.7119,23.7119,23.6933,23.7119,24791.0864
2007-05-04 11:15:00,51.05,51.05,51.04,51.04,21030.64066852368,23.7119,23.7119,23.7073,23.7073,21030.6407
2007-05-04 11:20:00,51.04,51.06,51.04,51.06,65877.4373259053,23.7073,23.7165,23.7073,23.7165,65877.4373
2007-05-04 11:25:00,51.06,51.06,51.04,51.04,17270.194986072423,23.7165,23.7165,23.7073,23.7073,17270.195
2007-05-04 11:30:00,51.04,51.04,51.02,51.04,19359.33147632312,23.7073,23.7073,23.698,23.7073,19359.3315
2007-05-04 11:35:00,51.03,51.04,51.01,51.01,46378.83008356546,23.7026,23.7073,23.6933,23.6933,46378.8301
2007-05-04 11:40:00,51.0,51.0,50.98,50.99,17966.57381615599,23.6887,23.6887,23.6794,23.684,17966.5738
2007-05-04 11:45:00,50.99,50.99,50.91,50.92,68802.22841225627,23.684,23.684,23.6469,23.6515,68802.2284
2007-05-04 11:50:00,50.93,50.93,50.88,50.89,10306.406685236769,23.6562,23.6562,23.6329,23.6376,10306.4067
2007-05-04 11:55:00,50.89,50.89,50.83,50.86,14623.955431754875,23.6376,23.6376,23.6097,23.6236,14623.9554
2007-05-04 12:00:00,50.86,50.87,50.83,50.85,23816.15598885794,23.6236,23.6283,23.6097,23.619,23816.156
2007-05-04 12:05:00,50.85,50.86,50.84,50.86,26601.671309192203,23.619,23.6236,23.6144,23.6236,26601.6713
2007-05-04 12:10:00,50.86,50.86,50.77,50.82,36211.69916434541,23.6236,23.6236,23.5818,23.6051,36211.6992
2007-05-04 12:15:00,50.82,50.82,50.77,50.78,20891.364902506964,23.6051,23.6051,23.5818,23.5865,20891.3649
2007-05-04 12:20:00,50.78,50.78,50.69,50.76,31894.1504178273,23.5865,23.5865,23.5447,23.5772,31894.1504
2007-05-04 12:25:00,50.75,50.76,50.65,50.71,82172.70194986073,23.5726,23.5772,23.5261,23.554,82172.7019
2007-05-04 12:30:00,50.71,50.81,50.71,50.81,30501.392757660167,23.554,23.6004,23.554,23.6004,30501.3928
2007-05-04 12:35:00,50.81,50.82,50.76,50.78,37325.90529247911,23.6004,23.6051,23.5772,23.5865,37325.9053
2007-05-04 12:40:00,50.8,50.8,50.72,50.75,15598.885793871868,23.5958,23.5958,23.5586,23.5726,15598.8858
2007-05-04 12:45:00,50.75,50.8,50.74,50.8,12395.543175487466,23.5726,23.5958,23.5679,23.5958,12395.5432
2007-05-04 12:50:00,50.8,50.81,50.78,50.8,22701.949860724235,23.5958,23.6004,23.5865,23.5958,22701.9499
2007-05-04 12:55:00,50.8,50.85,50.8,50.84,43036.21169916435,23.5958,23.619,23.5958,23.6144,43036.2117
2007-05-04 13:00:00,50.86,50.89,50.85,50.88,15598.885793871868,23.6236,23.6376,23.619,23.6329,15598.8858
2007-05-04 13:05:00,50.88,50.88,50.86,50.86,11142.061281337048,23.6329,23.6329,23.6236,23.6236,11142.0613
2007-05-04 13:10:00,50.87,50.92,50.81,50.91,19359.33147632312,23.6283,23.6515,23.6004,23.6469,19359.3315
2007-05-04 13:15:00,50.91,50.92,50.89,50.89,8356.545961002786,23.6469,23.6515,23.6376,23.6376,8356.546
2007-05-04 13:20:00,50.9,50.96,50.9,50.93,8217.270194986073,23.6422,23.6701,23.6422,23.6562,8217.2702
2007-05-04 13:25:00,50.93,50.96,50.93,50.93,13649.025069637884,23.6562,23.6701,23.6562,23.6562,13649.0251
2007-05-04 13:30:00,50.93,50.96,50.93,50.93,16991.643454038996,23.6562,23.6701,23.6562,23.6562,16991.6435
2007-05-04 13:35:00,50.93,50.93,50.85,50.88,47632.31197771588,23.6562,23.6562,23.619,23.6329,47632.312
2007-05-04 13:40:00,50.86,50.87,50.8,50.87,24233.98328690808,23.6236,23.6283,23.5958,23.6283,24233.9833
2007-05-04 13:45:00,50.86,50.87,50.84,50.85,359052.92479108635,23.6236,23.6283,23.6144,23.619,359052.9248
2007-05-04 13:50:00,50.84,50.85,50.78,50.81,12674.094707520891,23.6144,23.619,23.5865,23.6004,12674.0947
2007-05-04 13:55:00,50.79,50.81,50.76,50.76,9470.752089136491,23.5911,23.6004,23.5772,23.5772,9470.7521
2007-05-04 14:00:00,50.76,50.77,50.72,50.73,22562.674094707523,23.5772,23.5818,23.5586,23.5633,22562.6741
2007-05-04 14:05:00,50.73,50.73,50.71,50.71,21448.46796657382,23.5633,23.5633,23.554,23.554,21448.468
2007-05-04 14:10:00,50.71,50.79,50.71,50.78,9888.57938718663,23.554,23.5911,23.554,23.5865,9888.5794
2007-05-04 14:15:00,50.78,50.86,50.77,50.81,39972.14484679666,23.5865,23.6236,23.5818,23.6004,39972.1448
2007-05-04 14:20:00,50.79,50.81,50.76,50.76,15877.437325905294,23.5911,23.6004,23.5772,23.5772,15877.4373
2007-05-04 14:25:00,50.76,50.77,50.71,50.71,15598.885793871868,23.5772,23.5818,23.554,23.554,15598.8858
2007-05-04 14:30:00,50.71,50.74,50.71,50.73,13509.74930362117,23.554,23.5679,23.554,23.5633,13509.7493
2007-05-04 14:35:00,50.73,50.73,50.68,50.71,19220.05571030641,23.5633,23.5633,23.54,23.554,19220.0557
2007-05-04 14:40:00,50.71,50.71,50.66,50.66,15738.16155988858,23.554,23.554,23.5308,23.5308,15738.1616
2007-05-04 14:45:00,50.66,50.74,50.65,50.73,29247.91086350975,23.5308,23.5679,23.5261,23.5633,29247.9109
2007-05-04 14:50:00,50.73,50.83,50.73,50.82,22980.501392757666,23.5633,23.6097,23.5633,23.6051,22980.5014
2007-05-04 14:55:00,50.81,50.86,50.81,50.86,22562.674094707523,23.6004,23.6236,23.6004,23.6236,22562.6741
2007-05-04 15:00:00,50.86,50.86,50.83,50.85,25348.189415041783,23.6236,23.6236,23.6097,23.619,25348.1894
2007-05-04 15:05:00,50.86,50.88,50.86,50.88,36768.802228412256,23.6236,23.6329,23.6236,23.6329,36768.8022
2007-05-04 15:10:00,50.87,50.88,50.86,50.86,29526.46239554317,23.6283,23.6329,23.6236,23.6236,29526.4624
2007-05-04 15:15:00,50.86,50.86,50.82,50.84,93036.21169916436,23.6236,23.6236,23.6051,23.6144,93036.2117
2007-05-04 15:20:00,50.85,50.86,50.83,50.83,79805.01392757661,23.619,23.6236,23.6097,23.6097,79805.0139
2007-05-04 15:25:00,50.83,50.87,50.82,50.87,34261.83844011142,23.6097,23.6283,23.6051,23.6283,34261.8384
2007-05-04 15:30:00,50.87,50.88,50.86,50.86,46239.55431754875,23.6283,23.6329,23.6236,23.6236,46239.5543
2007-05-04 15:35:00,50.86,50.87,50.76,50.76,41782.72980501393,23.6236,23.6283,23.5772,23.5772,41782.7298
2007-05-04 15:40:00,50.76,50.83,50.76,50.76,60306.40668523677,23.5772,23.6097,23.5772,23.5772,60306.4067
2007-05-04 15:45:00,50.76,50.78,50.72,50.76,41364.902506963794,23.5772,23.5865,23.5586,23.5772,41364.9025
2007-05-04 15:50:00,50.77,50.83,50.76,50.83,44428.96935933148,23.5818,23.6097,23.5772,23.6097,44428.9694
2007-05-04 15:55:00,50.83,50.86,50.76,50.78,77437.32590529248,23.6097,23.6236,23.5772,23.5865,77437.3259
2007-05-07 09:30:00,50.97,51.19,50.97,51.14,56128.13370473538,23.6747,23.7769,23.6747,23.7537,56128.1337
2007-05-07 09:35:00,51.15,51.18,51.14,51.16,44707.5208913649,23.7584,23.7723,23.7537,23.763,44707.5209
2007-05-07 09:40:00,51.17,51.31,51.17,51.3,60724.23398328691,23.7676,23.8327,23.7676,23.828,60724.234
2007-05-07 09:45:00,51.3,51.3,51.26,51.26,24094.707520891367,23.828,23.828,23.8094,23.8094,24094.7075
2007-05-07 09:50:00,51.25,51.26,51.1,51.12,28690.807799442897,23.8048,23.8094,23.7351,23.7444,28690.8078
2007-05-07 09:55:00,51.11,51.11,51.06,51.06,23955.43175487465,23.7398,23.7398,23.7165,23.7165,23955.4318
2007-05-07 10:00:00,51.06,51.12,51.06,51.11,22423.398328690808,23.7165,23.7444,23.7165,23.7398,22423.3983
2007-05-07 10:05:00,51.11,51.11,51.1,51.11,24651.810584958217,23.7398,23.7398,23.7351,23.7398,24651.8106
2007-05-07 10:10:00,51.11,51.15,51.11,51.12,30640.668523676883,23.7398,23.7584,23.7398,23.7444,30640.6685
2007-05-07 10:15:00,51.11,51.12,51.09,51.12,42339.83286908078,23.7398,23.7444,23.7305,23.7444,42339.8329
2007-05-07 10:20:00,51.11,51.12,51.09,51.11,18662.952646239555,23.7398,23.7444,23.7305,23.7398,18662.9526
2007-05-07 10:25:00,51.11,51.11,51.06,51.07,9888.57938718663,23.7398,23.7398,23.7165,23.7212,9888.5794
2007-05-07 10:30:00,51.06,51.07,51.04,51.04,14066.852367688023,23.7165,23.7212,23.7073,23.7073,14066.8524
2007-05-07 10:35:00,51.04,51.08,51.02,51.08,14902.506963788304,23.7073,23.7258,23.698,23.7258,14902.507
2007-05-07 10:40:00,51.09,51.12,51.09,51.11,15738.16155988858,23.7305,23.7444,23.7305,23.7398,15738.1616
2007-05-07 10:45:00,51.12,51.16,51.11,51.16,18802.228412256267,23.7444,23.763,23.7398,23.763,18802.2284
2007-05-07 10:50:00,51.17,51.17,51.16,51.16,10445.682451253482,23.7676,23.7676,23.763,23.763,10445.6825
2007-05-07 10:55:00,51.16,51.19,51.15,51.19,10863.50974930362,23.763,23.7769,23.7584,23.7769,10863.5097
2007-05-07 11:00:00,51.19,51.21,51.18,51.2,6963.788300835655,23.7769,23.7862,23.7723,23.7816,6963.7883
2007-05-07 11:05:00,51.2,51.23,51.14,51.23,23816.15598885794,23.7816,23.7955,23.7537,23.7955,23816.156
2007-05-07 11:10:00,51.23,51.23,51.16,51.16,23398.3286908078,23.7955,23.7955,23.763,23.763,23398.3287
2007-05-07 11:15:00,51.16,51.16,51.08,51.09,169498.60724233984,23.763,23.763,23.7258,23.7305,169498.6072
2007-05-07 11:20:00,51.09,51.16,51.09,51.15,18245.125348189416,23.7305,23.763,23.7305,23.7584,18245.1253
2007-05-07 11:25:00,51.15,51.15,51.02,51.04,24512.534818941505,23.7584,23.7584,23.698,23.7073,24512.5348
2007-05-07 11:30:00,51.03,51.03,50.96,50.96,21727.01949860724,23.7026,23.7026,23.6701,23.6701,21727.0195
2007-05-07 11:35:00,50.96,50.96,50.89,50.91,23816.15598885794,23.6701,23.6701,23.6376,23.6469,23816.156
2007-05-07 11:40:00,50.9,51.05,50.88,51.05,27855.15320334262,23.6422,23.7119,23.6329,23.7119,27855.1532
2007-05-07 11:45:00,51.05,51.14,51.04,51.13,19777.15877437326,23.7119,23.7537,23.7073,23.7491,19777.1588
2007-05-07 11:50:00,51.13,51.14,51.1,51.14,18941.504178272982,23.7491,23.7537,23.7351,23.7537,18941.5042
2007-05-07 11:55:00,51.14,51.14,51.12,51.12,10027.855153203343,23.7537,23.7537,23.7444,23.7444,10027.8552
2007-05-07 12:00:00,51.13,51.14,51.07,51.07,40389.9721448468,23.7491,23.7537,23.7212,23.7212,40389.9721
2007-05-07 12:05:00,51.07,51.12,51.07,51.12,16573.816155988858,23.7212,23.7444,23.7212,23.7444,16573.8162
2007-05-07 12:10:00,51.11,51.11,51.1,51.1,20752.089136490253,23.7398,23.7398,23.7351,23.7351,20752.0891
2007-05-07 12:15:00,51.11,51.11,50.98,50.99,29805.013927576605,23.7398,23.7398,23.6794,23.684,29805.0139
2007-05-07 12:20:00,50.98,51.05,50.98,51.04,39415.04178272981,23.6794,23.7119,23.6794,23.7073,39415.0418
2007-05-07 12:25:00,51.04,51.06,51.03,51.05,11002.785515320336,23.7073,23.7165,23.7026,23.7119,11002.7855
2007-05-07 12:30:00,51.05,51.05,51.03,51.04,14623.955431754875,23.7119,23.7119,23.7026,23.7073,14623.9554
2007-05-07 12:35:00,51.04,51.04,51.03,51.03,6267.40947075209,23.7073,23.7073,23.7026,23.7026,6267.4095
2007-05-07 12:40:00,51.03,51.03,51.02,51.03,13509.74930362117,23.7026,23.7026,23.698,23.7026,13509.7493
2007-05-07 12:45:00,51.04,51.12,51.04,51.11,24930.362116991644,23.7073,23.7444,23.7073,23.7398,24930.3621
2007-05-07 12:50:00,51.11,51.13,51.11,51.11,14066.852367688023,23.7398,23.7491,23.7398,23.7398,14066.8524
2007-05-07 12:55:00,51.12,51.12,51.08,51.09,23676.880222841228,23.7444,23.7444,23.7258,23.7305,23676.8802
2007-05-07 13:00:00,51.09,51.09,51.02,51.02,14484.679665738162,23.7305,23.7305,23.698,23.698,14484.6797
2007-05-07 13:05:00,51.02,51.03,51.01,51.01,6128.133704735376,23.698,23.7026,23.6933,23.6933,6128.1337
2007-05-07 13:10:00,51.01,51.1,51.01,51.02,32869.08077994429,23.6933,23.7351,23.6933,23.698,32869.0808
2007-05-07 13:15:00,51.11,51.12,51.11,51.12,15181.058495821728,23.7398,23.7444,23.7398,23.7444,15181.0585
2007-05-07 13:20:00,51.11,51.12,51.11,51.11,16991.643454038996,23.7398,23.7444,23.7398,23.7398,16991.6435
2007-05-07 13:25:00,51.11,51.11,51.09,51.11,22562.674094707523,23.7398,23.7398,23.7305,23.7398,22562.6741
2007-05-07 13:30:00,51.11,51.11,51.11,51.11,14623.955431754875,23.7398,23.7398,23.7398,23.7398,14623.9554
2007-05-07 13:35:00,51.11,51.11,51.05,51.05,21448.46796657382,23.7398,23.7398,23.7119,23.7119,21448.468
2007-05-07 13:40:00,51.04,51.07,51.04,51.07,31476.32311977716,23.7073,23.7212,23.7073,23.7212,31476.3231
2007-05-07 13:45:00,51.07,51.11,51.07,51.11,19359.33147632312,23.7212,23.7398,23.7212,23.7398,19359.3315
2007-05-07 13:50:00,51.12,51.12,51.11,51.12,23955.43175487465,23.7444,23.7444,23.7398,23.7444,23955.4318
2007-05-07 13:55:00,51.11,51.11,51.05,51.05,23955.43175487465,23.7398,23.7398,23.7119,23.7119,23955.4318
2007-05-07 14:00:00,51.05,51.09,51.02,51.07,28551.532033426185,23.7119,23.7305,23.698,23.7212,28551.532
2007-05-07 14:05:00,51.06,51.06,51.03,51.06,25487.4651810585,23.7165,23.7165,23.7026,23.7165,25487.4652
2007-05-07 14:10:00,51.06,51.08,51.01,51.02,43593.3147632312,23.7165,23.7258,23.6933,23.698,43593.3148
2007-05-07 14:15:00,51.02,51.04,50.99,50.99,28969.359331476324,23.698,23.7073,23.684,23.684,28969.3593
2007-05-07 14:20:00,50.99,51.0,50.96,50.97,25626.74094707521,23.684,23.6887,23.6701,23.6747,25626.7409
2007-05-07 14:25:00,50.98,51.02,50.96,51.02,22562.674094707523,23.6794,23.698,23.6701,23.698,22562.6741
2007-05-07 14:30:00,51.02,51.04,51.01,51.02,28690.807799442897,23.698,23.7073,23.6933,23.698,28690.8078
2007-05-07 14:35:00,51.01,51.02,50.99,50.99,19916.43454038997,23.6933,23.698,23.684,23.684,19916.4345
2007-05-07 14:40:00,50.99,50.99,50.96,50.99,24651.810584958217,23.684,23.684,23.6701,23.684,24651.8106
2007-05-07 14:45:00,50.99,50.99,50.97,50.97,18523.676880222843,23.684,23.684,23.6747,23.6747,18523.6769
2007-05-07 14:50:00,50.97,50.98,50.97,50.98,39554.31754874652,23.6747,23.6794,23.6747,23.6794,39554.3175
2007-05-07 14:55:00,50.98,50.99,50.97,50.98,26462.395543175488,23.6794,23.684,23.6747,23.6794,26462.3955
2007-05-07 15:00:00,50.98,50.98,50.93,50.93,40668.52367688023,23.6794,23.6794,23.6562,23.6562,40668.5237
2007-05-07 15:05:00,50.93,50.94,50.92,50.93,23955.43175487465,23.6562,23.6608,23.6515,23.6562,23955.4318
2007-05-07 15:10:00,50.93,50.98,50.93,50.97,25487.4651810585,23.6562,23.6794,23.6562,23.6747,25487.4652
2007-05-07 15:15:00,50.97,50.97,50.93,50.93,33426.183844011146,23.6747,23.6747,23.6562,23.6562,33426.1838
2007-05-07 15:20:00,50.93,50.94,50.91,50.91,33844.01114206128,23.6562,23.6608,23.6469,23.6469,33844.0111
2007-05-07 15:25:00,50.91,50.92,50.91,50.92,46657.38161559889,23.6469,23.6515,23.6469,23.6515,46657.3816
2007-05-07 15:30:00,50.92,50.98,50.91,50.98,52367.68802228413,23.6515,23.6794,23.6469,23.6794,52367.688
2007-05-07 15:35:00,50.98,50.98,50.94,50.96,66295.26462395543,23.6794,23.6794,23.6608,23.6701,66295.2646
2007-05-07 15:40:00,50.96,51.0,50.93,50.93,89275.7660167131,23.6701,23.6887,23.6562,23.6562,89275.766
2007-05-07 15:45:00,50.93,50.96,50.9,50.96,89275.7660167131,23.6562,23.6701,23.6422,23.6701,89275.766
2007-05-07 15:50:00,50.96,50.96,50.88,50.91,58774.373259052925,23.6701,23.6701,23.6329,23.6469,58774.3733
2007-05-07 15:55:00,50.91,50.94,50.88,50.92,77019.49860724235,23.6469,23.6608,23.6329,23.6515,77019.4986
2007-05-08 09:30:00,50.8,50.84,50.76,50.77,28412.25626740948,23.5958,23.6144,23.5772,23.5818,28412.2563
2007-05-08 09:35:00,50.79,50.79,50.63,50.63,57660.16713091922,23.5911,23.5911,23.5168,23.5168,57660.1671
2007-05-08 09:40:00,50.64,50.65,50.57,50.6,41643.45403899722,23.5215,23.5261,23.4889,23.5029,41643.454
2007-05-08 09:45:00,50.6,50.65,50.48,50.62,608913.6490250697,23.5029,23.5261,23.4471,23.5122,608913.649
2007-05-08 09:50:00,50.63,50.63,50.48,50.55,390947.07520891365,23.5168,23.5168,23.4471,23.4797,390947.0752
2007-05-08 09:55:00,50.55,50.55,50.25,50.26,84122.56267409472,23.4797,23.4797,23.3403,23.345,84122.5627
2007-05-08 10:00:00,50.27,50.45,50.26,50.41,73676.88022284122,23.3496,23.4332,23.345,23.4146,73676.8802
2007-05-08 10:05:00,50.4,50.4,50.26,50.35,44986.072423398335,23.41,23.41,23.345,23.3868,44986.0724
2007-05-08 10:10:00,50.35,50.46,50.32,50.42,35376.044568245125,23.3868,23.4379,23.3728,23.4193,35376.0446
2007-05-08 10:15:00,50.4,50.47,50.24,50.41,111559.8885793872,23.41,23.4425,23.3357,23.4146,111559.8886
2007-05-08 10:20:00,50.41,50.45,50.38,50.43,26323.119777158776,23.4146,23.4332,23.4007,23.4239,26323.1198
2007-05-08 10:25:00,50.44,50.48,50.4,50.44,18802.228412256267,23.4286,23.4471,23.41,23.4286,18802.2284
2007-05-08 10:30:00,50.42,50.42,50.35,50.36,31058.49582172702,23.4193,23.4193,23.3868,23.3914,31058.4958
2007-05-08 10:35:00,50.37,50.38,50.24,50.31,26183.844011142064,23.3961,23.4007,23.3357,23.3682,26183.844
2007-05-08 10:40:00,50.31,50.39,50.31,50.39,26183.844011142064,23.3682,23.4053,23.3682,23.4053,26183.844
2007-05-08 10:45:00,50.4,50.47,50.38,50.45,30501.392757660167,23.41,23.4425,23.4007,23.4332,30501.3928
2007-05-08 10:50:00,50.48,50.52,50.46,50.52,24094.707520891367,23.4471,23.4657,23.4379,23.4657,24094.7075
2007-05-08 10:55:00,50.52,50.55,50.5,50.53,20612.813370473537,23.4657,23.4797,23.4564,23.4704,20612.8134
2007-05-08 11:00:00,50.52,50.54,50.48,50.5,24094.707520891367,23.4657,23.475,23.4471,23.4564,24094.7075
2007-05-08 11:05:00,50.52,50.61,50.51,50.55,33844.01114206128,23.4657,23.5075,23.4611,23.4797,33844.0111
2007-05-08 11:10:00,50.55,50.59,50.54,50.57,27994.42896935933,23.4797,23.4982,23.475,23.4889,27994.429
2007-05-08 11:15:00,50.58,50.63,50.57,50.61,41782.72980501393,23.4936,23.5168,23.4889,23.5075,41782.7298
2007-05-08 11:20:00,50.61,50.63,50.58,50.58,40529.24791086351,23.5075,23.5168,23.4936,23.4936,40529.2479
2007-05-08 11:25:00,50.58,50.59,50.47,50.47,37743.73259052925,23.4936,23.4982,23.4425,23.4425,37743.7326
2007-05-08 11:30:00,50.48,50.55,50.48,50.53,19359.33147632312,23.4471,23.4797,23.4471,23.4704,19359.3315
2007-05-08 11:35:00,50.53,50.59,50.53,50.58,49164.34540389972,23.4704,23.4982,23.4704,23.4936,49164.3454
2007-05-08 11:40:00,50.57,50.58,50.53,50.54,18105.849582172705,23.4889,23.4936,23.4704,23.475,18105.8496
2007-05-08 11:45:00,50.54,50.54,50.44,50.45,26183.844011142064,23.475,23.475,23.4286,23.4332,26183.844
2007-05-08 11:50:00,50.45,50.48,50.4,50.4,15459.610027855157,23.4332,23.4471,23.41,23.41,15459.61
2007-05-08 11:55:00,50.4,50.44,50.4,50.42,17688.022284122562,23.41,23.4286,23.41,23.4193,17688.0223
2007-05-08 12:00:00,50.4,50.43,50.4,50.4,11281.337047353762,23.41,23.4239,23.41,23.41,11281.337
2007-05-08 12:05:00,50.4,50.47,50.4,50.47,10724.23398328691,23.41,23.4425,23.41,23.4425,10724.234
2007-05-08 12:10:00,50.48,50.53,50.48,50.52,14066.852367688023,23.4471,23.4704,23.4471,23.4657,14066.8524
2007-05-08 12:15:00,50.53,50.53,50.48,50.48,13509.74930362117,23.4704,23.4704,23.4471,23.4471,13509.7493
2007-05-08 12:20:00,50.48,50.49,50.44,50.45,13649.025069637884,23.4471,23.4518,23.4286,23.4332,13649.0251
2007-05-08 12:25:00,50.45,50.45,50.41,50.42,16573.816155988858,23.4332,23.4332,23.4146,23.4193,16573.8162
2007-05-08 12:30:00,50.41,50.43,50.4,50.4,11142.061281337048,23.4146,23.4239,23.41,23.41,11142.0613
2007-05-08 12:35:00,50.4,50.5,50.4,50.5,21587.74373259053,23.41,23.4564,23.41,23.4564,21587.7437
2007-05-08 12:40:00,50.51,50.51,50.45,50.46,21866.29526462396,23.4611,23.4611,23.4332,23.4379,21866.2953
2007-05-08 12:45:00,50.46,50.52,50.45,50.52,24233.98328690808,23.4379,23.4657,23.4332,23.4657,24233.9833
2007-05-08 12:50:00,50.5,50.52,50.46,50.47,21169.91643454039,23.4564,23.4657,23.4379,23.4425,21169.9164
2007-05-08 12:55:00,50.47,50.51,50.46,50.51,16573.816155988858,23.4425,23.4611,23.4379,23.4611,16573.8162
2007-05-08 13:00:00,50.51,50.56,50.51,50.54,23676.880222841228,23.4611,23.4843,23.4611,23.475,23676.8802
2007-05-08 13:05:00,50.54,50.61,50.54,50.6,15877.437325905294,23.475,23.5075,23.475,23.5029,15877.4373
2007-05-08 13:10:00,50.6,50.63,50.59,50.61,18662.952646239555,23.5029,23.5168,23.4982,23.5075,18662.9526
2007-05-08 13:15:00,50.6,50.62,50.55,50.55,33983.28690807799,23.5029,23.5122,23.4797,23.4797,33983.2869
2007-05-08 13:20:00,50.56,50.58,50.54,50.55,14623.955431754875,23.4843,23.4936,23.475,23.4797,14623.9554
2007-05-08 13:25:00,50.55,50.55,50.53,50.55,10724.23398328691,23.4797,23.4797,23.4704,23.4797,10724.234
2007-05-08 13:30:00,50.55,50.58,50.55,50.58,31894.1504178273,23.4797,23.4936,23.4797,23.4936,31894.1504
2007-05-08 13:35:00,50.58,50.58,50.55,50.55,23259.05292479109,23.4936,23.4936,23.4797,23.4797,23259.0529
2007-05-08 13:40:00,50.55,50.55,50.53,50.55,12813.370473537603,23.4797,23.4797,23.4704,23.4797,12813.3705
2007-05-08 13:45:00,50.55,50.57,50.55,50.55,27994.42896935933,23.4797,23.4889,23.4797,23.4797,27994.429
2007-05-08 13:50:00,50.55,50.55,50.52,50.52,15738.16155988858,23.4797,23.4797,23.4657,23.4657,15738.1616
2007-05-08 13:55:00,50.52,50.54,50.51,50.54,10306.406685236769,23.4657,23.475,23.4611,23.475,10306.4067
2007-05-08 14:00:00,50.54,50.57,50.54,50.55,15181.058495821728,23.475,23.4889,23.475,23.4797,15181.0585
2007-05-08 14:05:00,50.55,50.58,50.55,50.58,14066.852367688023,23.4797,23.4936,23.4797,23.4936,14066.8524
2007-05-08 14:10:00,50.58,50.61,50.58,50.58,32451.25348189416,23.4936,23.5075,23.4936,23.4936,32451.2535
2007-05-08 14:15:00,50.59,50.59,50.55,50.56,27855.15320334262,23.4982,23.4982,23.4797,23.4843,27855.1532
2007-05-08 14:20:00,50.56,50.59,50.56,50.58,25487.4651810585,23.4843,23.4982,23.4843,23.4936,25487.4652
2007-05-08 14:25:00,50.59,50.59,50.56,50.56,34261.83844011142,23.4982,23.4982,23.4843,23.4843,34261.8384
2007-05-08 14:30:00,50.56,50.58,50.53,50.53,36629.526462395545,23.4843,23.4936,23.4704,23.4704,36629.5265
2007-05-08 14:35:00,50.53,50.56,50.5,50.52,36211.69916434541,23.4704,23.4843,23.4564,23.4657,36211.6992
2007-05-08 14:40:00,50.53,50.54,50.53,50.53,19498.60724233984,23.4704,23.475,23.4704,23.4704,19498.6072
2007-05-08 14:45:00,50.53,50.54,50.5,50.53,30362.116991643456,23.4704,23.475,23.4564,23.4704,30362.117
2007-05-08 14:50:00,50.53,50.55,50.5,50.53,28830.08356545961,23.4704,23.4797,23.4564,23.4704,28830.0836
2007-05-08 14:55:00,50.54,50.58,50.52,50.58,14345.403899721448,23.475,23.4936,23.4657,23.4936,14345.4039
2007-05-08 15:00:00,50.58,50.6,50.49,50.55,38718.66295264624,23.4936,23.5029,23.4518,23.4797,38718.663
2007-05-08 15:05:00,50.53,50.57,50.53,50.55,29526.46239554317,23.4704,23.4889,23.4704,23.4797,29526.4624
2007-05-08 15:10:00,50.55,50.56,50.53,50.54,24512.534818941505,23.4797,23.4843,23.4704,23.475,24512.5348
2007-05-08 15:15:00,50.54,50.55,50.5,50.55,30083.56545961003,23.475,23.4797,23.4564,23.4797,30083.5655
2007-05-08 15:20:00,50.55,50.55,50.5,50.52,53899.72144846797,23.4797,23.4797,23.4564,23.4657,53899.7214
2007-05-08 15:25:00,50.52,50.57,50.51,50.55,53760.44568245126,23.4657,23.4889,23.4611,23.4797,53760.4457
2007-05-08 15:30:00,50.55,50.63,50.53,50.58,102924.79108635098,23.4797,23.5168,23.4704,23.4936,102924.7911
2007-05-08 15:35:00,50.58,50.58,50.53,50.58,45264.62395543176,23.4936,23.4936,23.4704,23.4936,45264.624
2007-05-08 15:40:00,50.58,50.63,50.58,50.63,38161.55988857939,23.4936,23.5168,23.4936,23.5168,38161.5599
2007-05-08 15:45:00,50.62,50.63,50.58,50.62,48467.96657381616,23.5122,23.5168,23.4936,23.5122,48467.9666
2007-05-08 15:50:00,50.61,50.61,50.51,50.53,86490.25069637883,23.5075,23.5075,23.4611,23.4704,86490.2507
2007-05-08 15:55:00,50.54,50.58,50.48,50.58,140668.52367688023,23.475,23.4936,23.4471,23.4936,140668.5237
2007-05-09 09:30:00,50.21,50.8,50.21,50.78,50835.654596100285,23.3217,23.5958,23.3217,23.5865,50835.6546
2007-05-09 09:35:00,50.83,50.94,50.81,50.93,26323.119777158776,23.6097,23.6608,23.6004,23.6562,26323.1198
2007-05-09 09:40:00,50.93,50.93,50.85,50.85,161281.33704735377,23.6562,23.6562,23.619,23.619,161281.337
2007-05-09 09:45:00,50.86,50.88,50.84,50.84,24233.98328690808,23.6236,23.6329,23.6144,23.6144,24233.9833
2007-05-09 09:50:00,50.83,50.85,50.71,50.77,47214.484679665744,23.6097,23.619,23.554,23.5818,47214.4847
2007-05-09 09:55:00,50.77,50.89,50.77,50.89,19777.15877437326,23.5818,23.6376,23.5818,23.6376,19777.1588
2007-05-09 10:00:00,50.89,50.91,50.85,50.89,15459.610027855157,23.6376,23.6469,23.619,23.6376,15459.61
2007-05-09 10:05:00,50.89,50.89,50.73,50.8,35236.76880222841,23.6376,23.6376,23.5633,23.5958,35236.7688
2007-05-09 10:10:00,50.8,50.83,50.79,50.81,30919.22005571031,23.5958,23.6097,23.5911,23.6004,30919.2201
2007-05-09 10:15:00,50.81,50.89,50.81,50.89,61420.61281337048,23.6004,23.6376,23.6004,23.6376,61420.6128
2007-05-09 10:20:00,50.88,50.89,50.69,50.78,53342.61838440112,23.6329,23.6376,23.5447,23.5865,53342.6184
2007-05-09 10:25:00,50.79,50.8,50.62,50.62,19498.60724233984,23.5911,23.5958,23.5122,23.5122,19498.6072
2007-05-09 10:30:00,50.62,50.73,50.6,50.66,42896.93593314764,23.5122,23.5633,23.5029,23.5308,42896.9359
2007-05-09 10:35:00,50.66,50.69,50.65,50.68,41225.62674094708,23.5308,23.5447,23.5261,23.54,41225.6267
2007-05-09 10:40:00,50.69,50.7,50.68,50.69,13509.74930362117,23.5447,23.5493,23.54,23.5447,13509.7493
2007-05-09 10:45:00,50.69,50.7,50.68,50.7,15738.16155988858,23.5447,23.5493,23.54,23.5493,15738.1616
2007-05-09 10:50:00,50.7,50.78,50.7,50.77,16434.540389972146,23.5493,23.5865,23.5493,23.5818,16434.5404
2007-05-09 10:55:00,50.77,50.78,50.72,50.72,17409.47075208914,23.5818,23.5865,23.5586,23.5586,17409.4708
2007-05-09 11:00:00,50.73,50.73,50.63,50.64,26462.395543175488,23.5633,23.5633,23.5168,23.5215,26462.3955
2007-05-09 11:05:00,50.65,50.71,50.64,50.71,11838.440111420614,23.5261,23.554,23.5215,23.554,11838.4401
2007-05-09 11:10:00,50.71,50.8,50.71,50.75,29247.91086350975,23.554,23.5958,23.554,23.5726,29247.9109
2007-05-09 11:15:00,50.75,50.81,50.75,50.81,17827.298050139278,23.5726,23.6004,23.5726,23.6004,17827.2981
2007-05-09 11:20:00,50.81,50.82,50.8,50.81,8913.649025069639,23.6004,23.6051,23.5958,23.6004,8913.649
2007-05-09 11:25:00,50.81,50.82,50.81,50.81,8217.270194986073,23.6004,23.6051,23.6004,23.6004,8217.2702
2007-05-09 11:30:00,50.81,50.81,50.76,50.76,15877.437325905294,23.6004,23.6004,23.5772,23.5772,15877.4373
2007-05-09 11:35:00,50.73,50.79,50.73,50.79,11699.1643454039,23.5633,23.5911,23.5633,23.5911,11699.1643
2007-05-09 11:40:00,50.79,50.84,50.79,50.84,21866.29526462396,23.5911,23.6144,23.5911,23.6144,21866.2953
2007-05-09 11:45:00,50.85,50.85,50.8,50.8,20194.9860724234,23.619,23.619,23.5958,23.5958,20194.9861
2007-05-09 11:50:00,50.8,50.8,50.63,50.63,23955.43175487465,23.5958,23.5958,23.5168,23.5168,23955.4318
2007-05-09 11:55:00,50.63,50.63,50.5,50.59,207660.16713091923,23.5168,23.5168,23.4564,23.4982,207660.1671
2007-05-09 12:00:00,50.6,50.62,50.59,50.62,7103.064066852368,23.5029,23.5122,23.4982,23.5122,7103.0641
2007-05-09 12:05:00,50.62,50.77,50.62,50.71,36211.69916434541,23.5122,23.5818,23.5122,23.554,36211.6992
2007-05-09 12:10:00,50.71,50.71,50.68,50.7,12256.267409470753,23.554,23.554,23.54,23.5493,12256.2674
2007-05-09 12:15:00,50.7,50.8,50.7,50.79,18941.504178272982,23.5493,23.5958,23.5493,23.5911,18941.5042
2007-05-09 12:20:00,50.8,50.8,50.74,50.75,24233.98328690808,23.5958,23.5958,23.5679,23.5726,24233.9833
2007-05-09 12:25:00,50.73,50.78,50.7,50.78,19220.05571030641,23.5633,23.5865,23.5493,23.5865,19220.0557
2007-05-09 12:30:00,50.78,50.82,50.76,50.82,21727.01949860724,23.5865,23.6051,23.5772,23.6051,21727.0195
2007-05-09 12:35:00,50.82,50.83,50.78,50.8,33983.28690807799,23.6051,23.6097,23.5865,23.5958,33983.2869
2007-05-09 12:40:00,50.81,50.83,50.79,50.83,17270.194986072423,23.6004,23.6097,23.5911,23.6097,17270.195
2007-05-09 12:45:00,50.82,50.83,50.77,50.77,19916.43454038997,23.6051,23.6097,23.5818,23.5818,19916.4345
2007-05-09 12:50:00,50.78,50.78,50.74,50.74,11838.440111420614,23.5865,23.5865,23.5679,23.5679,11838.4401
2007-05-09 12:55:00,50.75,50.75,50.72,50.74,14902.506963788304,23.5726,23.5726,23.5586,23.5679,14902.507
2007-05-09 13:00:00,50.75,50.77,50.74,50.77,17130.91922005571,23.5726,23.5818,23.5679,23.5818,17130.9192
2007-05-09 13:05:00,50.78,50.81,50.77,50.81,26740.947075208915,23.5865,23.6004,23.5818,23.6004,26740.9471
2007-05-09 13:10:00,50.81,50.81,50.71,50.73,34679.66573816156,23.6004,23.6004,23.554,23.5633,34679.6657
2007-05-09 13:15:00,50.72,50.74,50.71,50.73,13370.473537604455,23.5586,23.5679,23.554,23.5633,13370.4735
2007-05-09 13:20:00,50.73,50.74,50.73,50.74,7938.718662952647,23.5633,23.5679,23.5633,23.5679,7938.7187
2007-05-09 13:25:00,50.74,50.77,50.73,50.74,18662.952646239555,23.5679,23.5818,23.5633,23.5679,18662.9526
2007-05-09 13:30:00,50.76,50.77,50.75,50.77,11420.612813370471,23.5772,23.5818,23.5726,23.5818,11420.6128
2007-05-09 13:35:00,50.77,50.78,50.76,50.76,12674.094707520891,23.5818,23.5865,23.5772,23.5772,12674.0947
2007-05-09 13:40:00,50.77,50.79,50.76,50.79,20055.710306406687,23.5818,23.5911,23.5772,23.5911,20055.7103
2007-05-09 13:45:00,50.79,50.8,50.78,50.79,12952.64623955432,23.5911,23.5958,23.5865,23.5911,12952.6462
2007-05-09 13:50:00,50.79,50.8,50.78,50.79,13231.197771587744,23.5911,23.5958,23.5865,23.5911,13231.1978
2007-05-09 13:55:00,50.8,50.8,50.78,50.8,9470.752089136491,23.5958,23.5958,23.5865,23.5958,9470.7521
2007-05-09 14:00:00,50.8,50.8,50.78,50.79,24094.707520891367,23.5958,23.5958,23.5865,23.5911,24094.7075
2007-05-09 14:05:00,50.81,50.84,50.81,50.83,16713.091922005573,23.6004,23.6144,23.6004,23.6097,16713.0919
2007-05-09 14:10:00,50.83,50.83,50.81,50.82,27437.32590529248,23.6097,23.6097,23.6004,23.6051,27437.3259
2007-05-09 14:15:00,50.83,50.83,50.59,50.71,130640.66852367688,23.6097,23.6097,23.4982,23.554,130640.6685
2007-05-09 14:20:00,50.71,50.81,50.6,50.68,65459.61002785516,23.554,23.6004,23.5029,23.54,65459.61
2007-05-09 14:25:00,50.69,50.73,50.61,50.64,74930.36211699164,23.5447,23.5633,23.5075,23.5215,74930.3621
2007-05-09 14:30:00,50.65,50.71,50.63,50.69,26044.56824512535,23.5261,23.554,23.5168,23.5447,26044.5682
2007-05-09 14:35:00,50.7,50.76,50.68,50.71,39693.59331476323,23.5493,23.5772,23.54,23.554,39693.5933
2007-05-09 14:40:00,50.71,50.77,50.71,50.72,67827.29805013927,23.554,23.5818,23.554,23.5586,67827.2981
2007-05-09 14:45:00,50.73,50.74,50.71,50.72,60445.68245125349,23.5633,23.5679,23.554,23.5586,60445.6825
2007-05-09 14:50:00,50.73,50.73,50.72,50.72,26323.119777158776,23.5633,23.5633,23.5586,23.5586,26323.1198
2007-05-09 14:55:00,50.73,50.73,50.65,50.67,41643.45403899722,23.5633,23.5633,23.5261,23.5354,41643.454
2007-05-09 15:00:00,50.68,50.68,50.64,50.65,24373.2590529248,23.54,23.54,23.5215,23.5261,24373.2591
2007-05-09 15:05:00,50.64,50.69,50.63,50.68,38300.8356545961,23.5215,23.5447,23.5168,23.54,38300.8357
2007-05-09 15:10:00,50.69,50.69,50.67,50.68,44707.5208913649,23.5447,23.5447,23.5354,23.54,44707.5209
2007-05-09 15:15:00,50.69,50.69,50.63,50.65,37883.008356545964,23.5447,23.5447,23.5168,23.5261,37883.0084
2007-05-09 15:20:00,50.66,50.68,50.64,50.65,27298.05013927577,23.5308,23.54,23.5215,23.5261,27298.0501
2007-05-09 15:25:00,50.65,50.66,50.64,50.65,85654.59610027856,23.5261,23.5308,23.5215,23.5261,85654.5961
2007-05-09 15:30:00,50.65,50.65,50.63,50.64,81615.59888579388,23.5261,23.5261,23.5168,23.5215,81615.5989
2007-05-09 15:35:00,50.64,50.65,50.61,50.65,111420.61281337048,23.5215,23.5261,23.5075,23.5261,111420.6128
2007-05-09 15:40:00,50.64,50.65,50.6,50.61,121309.19220055713,23.5215,23.5261,23.5029,23.5075,121309.1922
2007-05-09 15:45:00,50.61,50.65,50.59,50.59,51532.03342618384,23.5075,23.5261,23.4982,23.4982,51532.0334
2007-05-09 15:50:00,50.6,50.6,50.58,50.6,19359.33147632312,23.5029,23.5029,23.4936,23.5029,19359.3315
2007-05-09 15:55:00,50.6,50.62,50.58,50.6,38857.93871866296,23.5029,23.5122,23.4936,23.5029,38857.9387
2007-05-10 09:30:00,50.32,50.35,50.01,50.34,52089.1364902507,23.3728,23.3868,23.2288,23.3821,52089.1365
2007-05-10 09:35:00,50.36,50.45,50.34,50.43,29944.28969359332,23.3914,23.4332,23.3821,23.4239,29944.2897
2007-05-10 09:40:00,50.43,50.43,50.17,50.17,44428.96935933148,23.4239,23.4239,23.3032,23.3032,44428.9694
2007-05-10 09:45:00,50.17,50.22,50.15,50.17,29944.28969359332,23.3032,23.3264,23.2939,23.3032,29944.2897
2007-05-10 09:50:00,50.17,50.22,50.16,50.22,27855.15320334262,23.3032,23.3264,23.2985,23.3264,27855.1532
2007-05-10 09:55:00,50.22,50.25,50.19,50.22,25905.29247910864,23.3264,23.3403,23.3124,23.3264,25905.2925
2007-05-10 10:00:00,50.22,50.22,50.19,50.21,21587.74373259053,23.3264,23.3264,23.3124,23.3217,21587.7437
2007-05-10 10:05:00,50.2,50.27,50.18,50.26,65877.4373259053,23.3171,23.3496,23.3078,23.345,65877.4373
2007-05-10 10:10:00,50.27,50.32,50.23,50.31,58356.54596100279,23.3496,23.3728,23.331,23.3682,58356.546
2007-05-10 10:15:00,50.32,50.33,50.26,50.29,37186.6295264624,23.3728,23.3775,23.345,23.3589,37186.6295
2007-05-10 10:20:00,50.29,50.3,50.22,50.25,38161.55988857939,23.3589,23.3635,23.3264,23.3403,38161.5599
2007-05-10 10:25:00,50.26,50.27,50.25,50.26,19777.15877437326,23.345,23.3496,23.3403,23.345,19777.1588
2007-05-10 10:30:00,50.26,50.29,50.26,50.29,92757.66016713092,23.345,23.3589,23.345,23.3589,92757.6602
2007-05-10 10:35:00,50.29,50.31,50.25,50.28,65459.61002785516,23.3589,23.3682,23.3403,23.3542,65459.61
2007-05-10 10:40:00,50.28,50.33,50.27,50.32,38300.8356545961,23.3542,23.3775,23.3496,23.3728,38300.8357
2007-05-10 10:45:00,50.33,50.33,50.28,50.3,30919.22005571031,23.3775,23.3775,23.3542,23.3635,30919.2201
2007-05-10 10:50:00,50.3,50.3,50.28,50.28,13649.025069637884,23.3635,23.3635,23.3542,23.3542,13649.0251
2007-05-10 10:55:00,50.29,50.29,50.26,50.26,31894.1504178273,23.3589,23.3589,23.345,23.345,31894.1504
2007-05-10 11:00:00,50.26,50.27,50.26,50.27,281337.04735376046,23.345,23.3496,23.345,23.3496,281337.0474
2007-05-10 11:05:00,50.27,50.27,50.25,50.27,32590.529247910865,23.3496,23.3496,23.3403,23.3496,32590.5292
2007-05-10 11:10:00,50.27,50.27,50.25,50.26,21727.01949860724,23.3496,23.3496,23.3403,23.345,21727.0195
2007-05-10 11:15:00,50.27,50.27,50.25,50.26,30362.116991643456,23.3496,23.3496,23.3403,23.345,30362.117
2007-05-10 11:20:00,50.26,50.27,50.26,50.27,52089.1364902507,23.345,23.3496,23.345,23.3496,52089.1365
2007-05-10 11:25:00,50.27,50.27,50.26,50.26,27715.877437325908,23.3496,23.3496,23.345,23.345,27715.8774
2007-05-10 11:30:00,50.26,50.27,50.23,50.24,32451.25348189416,23.345,23.3496,23.331,23.3357,32451.2535
2007-05-10 11:35:00,50.25,50.25,50.15,50.16,151392.75766016715,23.3403,23.3403,23.2939,23.2985,151392.7577
2007-05-10 11:40:00,50.16,50.19,50.16,50.16,20194.9860724234,23.2985,23.3124,23.2985,23.2985,20194.9861
2007-05-10 11:45:00,50.17,50.18,50.15,50.17,18662.952646239555,23.3032,23.3078,23.2939,23.3032,18662.9526
2007-05-10 11:50:00,50.18,50.22,50.16,50.17,42061.28133704736,23.3078,23.3264,23.2985,23.3032,42061.2813
2007-05-10 11:55:00,50.17,50.18,50.14,50.15,23955.43175487465,23.3032,23.3078,23.2892,23.2939,23955.4318
2007-05-10 12:00:00,50.14,50.15,50.12,50.15,58774.373259052925,23.2892,23.2939,23.2799,23.2939,58774.3733
2007-05-10 12:05:00,50.15,50.17,50.14,50.17,30779.944289693594,23.2939,23.3032,23.2892,23.3032,30779.9443
2007-05-10 12:10:00,50.17,50.19,50.17,50.17,32172.70194986073,23.3032,23.3124,23.3032,23.3032,32172.7019
2007-05-10 12:15:00,50.18,50.19,50.16,50.16,21169.91643454039,23.3078,23.3124,23.2985,23.2985,21169.9164
2007-05-10 12:20:00,50.16,50.2,50.15,50.2,45264.62395543176,23.2985,23.3171,23.2939,23.3171,45264.624
2007-05-10 12:25:00,50.2,50.21,50.2,50.2,16573.816155988858,23.3171,23.3217,23.3171,23.3171,16573.8162
2007-05-10 12:30:00,50.2,50.21,50.2,50.2,22841.225626740947,23.3171,23.3217,23.3171,23.3171,22841.2256
2007-05-10 12:35:00,50.2,50.2,50.2,50.2,24094.707520891367,23.3171,23.3171,23.3171,23.3171,24094.7075
2007-05-10 12:40:00,50.2,50.2,50.17,50.18,44428.96935933148,23.3171,23.3171,23.3032,23.3078,44428.9694
2007-05-10 12:45:00,50.19,50.2,50.16,50.16,17270.194986072423,23.3124,23.3171,23.2985,23.2985,17270.195
2007-05-10 12:50:00,50.17,50.17,50.16,50.17,25626.74094707521,23.3032,23.3032,23.2985,23.3032,25626.7409
2007-05-10 12:55:00,50.17,50.19,50.17,50.18,21727.01949860724,23.3032,23.3124,23.3032,23.3078,21727.0195
2007-05-10 13:00:00,50.18,50.18,50.15,50.17,62813.37047353761,23.3078,23.3078,23.2939,23.3032,62813.3705
2007-05-10 13:05:00,50.17,50.17,50.13,50.17,36350.97493036212,23.3032,23.3032,23.2846,23.3032,36350.9749
2007-05-10 13:10:00,50.16,50.17,50.16,50.16,47353.760445682456,23.2985,23.3032,23.2985,23.2985,47353.7604
2007-05-10 13:15:00,50.16,50.17,50.16,50.17,22284.122562674096,23.2985,23.3032,23.2985,23.3032,22284.1226
2007-05-10 13:20:00,50.17,50.18,50.17,50.18,38161.55988857939,23.3032,23.3078,23.3032,23.3078,38161.5599
2007-05-10 13:25:00,50.17,50.18,50.17,50.17,16852.367688022285,23.3032,23.3078,23.3032,23.3032,16852.3677
2007-05-10 13:30:00,50.17,50.17,50.12,50.15,62952.64623955432,23.3032,23.3032,23.2799,23.2939,62952.6462
2007-05-10 13:35:00,50.14,50.15,50.12,50.15,24373.2590529248,23.2892,23.2939,23.2799,23.2939,24373.2591
2007-05-10 13:40:00,50.15,50.16,50.13,50.13,29526.46239554317,23.2939,23.2985,23.2846,23.2846,29526.4624
2007-05-10 13:45:00,50.13,50.15,50.12,50.13,20752.089136490253,23.2846,23.2939,23.2799,23.2846,20752.0891
2007-05-10 13:50:00,50.14,50.16,50.14,50.15,43175.48746518106,23.2892,23.2985,23.2892,23.2939,43175.4875
2007-05-10 13:55:00,50.15,50.15,50.07,50.07,33844.01114206128,23.2939,23.2939,23.2567,23.2567,33844.0111
2007-05-10 14:00:00,50.08,50.12,50.07,50.11,64623.95543175488,23.2614,23.2799,23.2567,23.2753,64623.9554
2007-05-10 14:05:00,50.11,50.16,50.09,50.13,26740.947075208915,23.2753,23.2985,23.266,23.2846,26740.9471
2007-05-10 14:10:00,50.14,50.15,50.07,50.07,40389.9721448468,23.2892,23.2939,23.2567,23.2567,40389.9721
2007-05-10 14:15:00,50.07,50.11,50.06,50.08,45821.72701949861,23.2567,23.2753,23.2521,23.2614,45821.727
2007-05-10 14:20:00,50.08,50.12,50.07,50.12,21030.64066852368,23.2614,23.2799,23.2567,23.2799,21030.6407
2007-05-10 14:25:00,50.11,50.12,50.09,50.09,61977.71587743733,23.2753,23.2799,23.266,23.266,61977.7159
2007-05-10 14:30:00,50.09,50.12,50.09,50.09,38997.21448467967,23.266,23.2799,23.266,23.266,38997.2145
2007-05-10 14:35:00,50.09,50.11,50.09,50.09,27437.32590529248,23.266,23.2753,23.266,23.266,27437.3259
2007-05-10 14:40:00,50.09,50.12,50.09,50.12,13927.57660167131,23.266,23.2799,23.266,23.2799,13927.5766
2007-05-10 14:45:00,50.12,50.12,50.11,50.11,22284.122562674096,23.2799,23.2799,23.2753,23.2753,22284.1226
2007-05-10 14:50:00,50.12,50.12,50.1,50.11,43454.03899721448,23.2799,23.2799,23.2706,23.2753,43454.039
2007-05-10 14:55:00,50.11,50.12,50.09,50.1,33426.183844011146,23.2753,23.2799,23.266,23.2706,33426.1838
2007-05-10 15:00:00,50.1,50.1,49.99,50.0,103760.44568245126,23.2706,23.2706,23.2195,23.2242,103760.4457
2007-05-10 15:05:00,50.0,50.01,49.92,49.93,43314.76323119777,23.2242,23.2288,23.187,23.1917,43314.7632
2007-05-10 15:10:00,49.94,49.97,49.92,49.97,54178.2729805014,23.1963,23.2103,23.187,23.2103,54178.273
2007-05-10 15:15:00,49.97,49.97,49.94,49.94,24930.362116991644,23.2103,23.2103,23.1963,23.1963,24930.3621
2007-05-10 15:20:00,49.94,49.95,49.9,49.91,40668.52367688023,23.1963,23.201,23.1777,23.1824,40668.5237
2007-05-10 15:25:00,49.91,49.95,49.89,49.94,74094.70752089137,23.1824,23.201,23.1731,23.1963,74094.7075
2007-05-10 15:30:00,49.96,50.02,49.95,50.02,66713.09192200558,23.2056,23.2335,23.201,23.2335,66713.0919
2007-05-10 15:35:00,50.02,50.04,49.94,49.95,82869.0807799443,23.2335,23.2428,23.1963,23.201,82869.0808
2007-05-10 15:40:00,49.94,49.95,49.84,49.87,126740.94707520893,23.1963,23.201,23.1499,23.1638,126740.9471
2007-05-10 15:45:00,49.88,49.9,49.84,49.89,61002.785515320335,23.1685,23.1777,23.1499,23.1731,61002.7855
2007-05-10 15:50:00,49.89,49.95,49.89,49.92,95403.89972144848,23.1731,23.201,23.1731,23.187,95403.8997
2007-05-10 15:55:00,49.92,49.99,49.84,49.88,109470.7520891365,23.187,23.2195,23.1499,23.1685,109470.7521
2007-05-11 09:30:00,49.76,50.01,49.72,49.97,105013.92757660168,23.1127,23.2288,23.0941,23.2103,105013.9276
2007-05-11 09:35:00,50.0,50.01,49.88,49.9,30779.944289693594,23.2242,23.2288,23.1685,23.1777,30779.9443
2007-05-11 09:40:00,49.88,49.88,49.7,49.88,59470.75208913649,23.1685,23.1685,23.0848,23.1685,59470.7521
2007-05-11 09:45:00,49.88,49.93,49.84,49.92,39693.59331476323,23.1685,23.1917,23.1499,23.187,39693.5933
2007-05-11 09:50:00,49.93,49.95,49.87,49.9,36629.526462395545,23.1917,23.201,23.1638,23.1777,36629.5265
2007-05-11 09:55:00,49.89,49.9,49.77,49.77,43454.03899721448,23.1731,23.1777,23.1174,23.1174,43454.039
2007-05-11 10:00:00,49.78,49.87,49.74,49.83,61142.06128133705,23.122,23.1638,23.1034,23.1452,61142.0613
2007-05-11 10:05:00,49.84,49.88,49.81,49.86,23816.15598885794,23.1499,23.1685,23.1359,23.1592,23816.156
2007-05-11 10:10:00,49.87,49.88,49.81,49.81,52506.96378830084,23.1638,23.1685,23.1359,23.1359,52506.9638
2007-05-11 10:15:00,49.81,49.84,49.8,49.82,26601.671309192203,23.1359,23.1499,23.1313,23.1406,26601.6713
2007-05-11 10:20:00,49.82,49.83,49.75,49.76,66573.81615598887,23.1406,23.1452,23.1081,23.1127,66573.8162
2007-05-11 10:25:00,49.76,49.76,49.73,49.74,22980.501392757666,23.1127,23.1127,23.0988,23.1034,22980.5014
2007-05-11 10:30:00,49.74,49.74,49.71,49.71,31615.598885793872,23.1034,23.1034,23.0895,23.0895,31615.5989
2007-05-11 10:35:00,49.71,49.71,49.62,49.62,80919.2200557103,23.0895,23.0895,23.0477,23.0477,80919.2201
2007-05-11 10:40:00,49.61,49.62,49.57,49.59,33147.632311977715,23.043,23.0477,23.0245,23.0338,33147.6323
2007-05-11 10:45:00,49.59,49.64,49.59,49.63,32590.529247910865,23.0338,23.057,23.0338,23.0523,32590.5292
2007-05-11 10:50:00,49.63,49.66,49.61,49.66,47214.484679665744,23.0523,23.0663,23.043,23.0663,47214.4847
2007-05-11 10:55:00,49.65,49.69,49.65,49.66,30362.116991643456,23.0616,23.0802,23.0616,23.0663,30362.117
2007-05-11 11:00:00,49.66,49.69,49.64,49.69,43314.76323119777,23.0663,23.0802,23.057,23.0802,43314.7632
2007-05-11 11:05:00,49.68,49.75,49.68,49.75,22562.674094707523,23.0756,23.1081,23.0756,23.1081,22562.6741
2007-05-11 11:10:00,49.75,49.81,49.72,49.74,55710.30640668524,23.1081,23.1359,23.0941,23.1034,55710.3064
2007-05-11 11:15:00,49.74,49.83,49.74,49.76,66573.81615598887,23.1034,23.1452,23.1034,23.1127,66573.8162
2007-05-11 11:20:00,49.76,49.76,49.67,49.71,37883.008356545964,23.1127,23.1127,23.0709,23.0895,37883.0084
2007-05-11 11:25:00,49.71,49.72,49.66,49.66,18802.228412256267,23.0895,23.0941,23.0663,23.0663,18802.2284
2007-05-11 11:30:00,49.66,49.69,49.66,49.67,34122.56267409471,23.0663,23.0802,23.0663,23.0709,34122.5627
2007-05-11 11:35:00,49.66,49.71,49.66,49.66,65738.16155988858,23.0663,23.0895,23.0663,23.0663,65738.1616
2007-05-11 11:40:00,49.67,49.67,49.65,49.66,16713.091922005573,23.0709,23.0709,23.0616,23.0663,16713.0919
2007-05-11 11:45:00,49.65,49.67,49.65,49.67,21448.46796657382,23.0616,23.0709,23.0616,23.0709,21448.468
2007-05-11 11:50:00,49.66,49.66,49.56,49.56,33286.908077994434,23.0663,23.0663,23.0198,23.0198,33286.9081
2007-05-11 11:55:00,49.57,49.61,49.56,49.58,18802.228412256267,23.0245,23.043,23.0198,23.0291,18802.2284
2007-05-11 12:00:00,49.59,49.59,49.55,49.56,64763.2311977716,23.0338,23.0338,23.0152,23.0198,64763.2312
2007-05-11 12:05:00,49.56,49.56,49.47,49.48,65041.78272980502,23.0198,23.0198,22.978,22.9827,65041.7827
2007-05-11 12:10:00,49.48,49.54,49.48,49.49,21030.64066852368,22.9827,23.0105,22.9827,22.9873,21030.6407
2007-05-11 12:15:00,49.48,49.5,49.45,49.47,46239.55431754875,22.9827,22.992,22.9687,22.978,46239.5543
2007-05-11 12:20:00,49.46,49.5,49.46,49.5,21727.01949860724,22.9734,22.992,22.9734,22.992,21727.0195
2007-05-11 12:25:00,49.49,49.5,49.4,49.46,90111.42061281338,22.9873,22.992,22.9455,22.9734,90111.4206
2007-05-11 12:30:00,49.46,49.46,49.4,49.43,32590.529247910865,22.9734,22.9734,22.9455,22.9594,32590.5292
2007-05-11 12:35:00,49.42,49.43,49.41,49.41,28969.359331476324,22.9548,22.9594,22.9501,22.9501,28969.3593
2007-05-11 12:40:00,49.41,49.43,49.4,49.41,62116.99164345404,22.9501,22.9594,22.9455,22.9501,62116.9916
2007-05-11 12:45:00,49.4,49.42,49.33,49.38,45403.89972144847,22.9455,22.9548,22.913,22.9362,45403.8997
2007-05-11 12:50:00,49.37,49.41,49.37,49.4,26044.56824512535,22.9316,22.9501,22.9316,22.9455,26044.5682
2007-05-11 12:55:00,49.4,49.42,49.38,49.38,28969.359331476324,22.9455,22.9548,22.9362,22.9362,28969.3593
2007-05-11 13:00:00,49.38,49.42,49.38,49.42,73259.05292479109,22.9362,22.9548,22.9362,22.9548,73259.0529
2007-05-11 13:05:00,49.42,49.54,49.42,49.54,25626.74094707521,22.9548,23.0105,22.9548,23.0105,25626.7409
2007-05-11 13:10:00,49.53,49.56,49.53,49.54,19220.05571030641,23.0059,23.0198,23.0059,23.0105,19220.0557
2007-05-11 13:15:00,49.53,49.54,49.51,49.54,15041.782729805014,23.0059,23.0105,22.9966,23.0105,15041.7827
2007-05-11 13:20:00,49.53,49.55,49.53,49.53,66016.713091922,23.0059,23.0152,23.0059,23.0059,66016.7131
2007-05-11 13:25:00,49.52,49.54,49.52,49.54,21030.64066852368,23.0012,23.0105,23.0012,23.0105,21030.6407
2007-05-11 13:30:00,49.53,49.55,49.53,49.55,19220.05571030641,23.0059,23.0152,23.0059,23.0152,19220.0557
2007-05-11 13:35:00,49.54,49.56,49.53,49.55,30640.668523676883,23.0105,23.0198,23.0059,23.0152,30640.6685
2007-05-11 13:40:00,49.54,49.55,49.53,49.54,17688.022284122562,23.0105,23.0152,23.0059,23.0105,17688.0223
2007-05-11 13:45:00,49.53,49.55,49.53,49.54,31894.1504178273,23.0059,23.0152,23.0059,23.0105,31894.1504
2007-05-11 13:50:00,49.53,49.54,49.5,49.5,35933.14763231198,23.0059,23.0105,22.992,22.992,35933.1476
2007-05-11 13:55:00,49.5,49.51,49.43,49.5,31894.1504178273,22.992,22.9966,22.9594,22.992,31894.1504
2007-05-11 14:00:00,49.5,49.54,49.5,49.51,25766.01671309192,22.992,23.0105,22.992,22.9966,25766.0167
2007-05-11 14:05:00,49.51,49.56,49.51,49.56,50000.0,22.9966,23.0198,22.9966,23.0198,50000.0
2007-05-11 14:10:00,49.55,49.59,49.54,49.54,66016.713091922,23.0152,23.0338,23.0105,23.0105,66016.7131
2007-05-11 14:15:00,49.55,49.56,49.53,49.56,30779.944289693594,23.0152,23.0198,23.0059,23.0198,30779.9443
2007-05-11 14:20:00,49.55,49.58,49.55,49.56,23259.05292479109,23.0152,23.0291,23.0152,23.0198,23259.0529
2007-05-11 14:25:00,49.56,49.56,49.53,49.55,27298.05013927577,23.0198,23.0198,23.0059,23.0152,27298.0501
2007-05-11 14:30:00,49.54,49.56,49.53,49.55,61142.06128133705,23.0105,23.0198,23.0059,23.0152,61142.0613
2007-05-11 14:35:00,49.53,49.54,49.53,49.53,32590.529247910865,23.0059,23.0105,23.0059,23.0059,32590.5292
2007-05-11 14:40:00,49.53,49.56,49.51,49.55,92061.28133704736,23.0059,23.0198,22.9966,23.0152,92061.2813
2007-05-11 14:45:00,49.54,49.56,49.53,49.53,55988.85793871867,23.0105,23.0198,23.0059,23.0059,55988.8579
2007-05-11 14:50:00,49.53,49.54,49.53,49.54,64623.95543175488,23.0059,23.0105,23.0059,23.0105,64623.9554
2007-05-11 14:55:00,49.53,49.54,49.51,49.52,22284.122562674096,23.0059,23.0105,22.9966,23.0012,22284.1226
2007-05-11 15:00:00,49.52,49.54,49.52,49.53,28830.08356545961,23.0012,23.0105,23.0012,23.0059,28830.0836
2007-05-11 15:05:00,49.53,49.54,49.53,49.54,67688.02228412256,23.0059,23.0105,23.0059,23.0105,67688.0223
2007-05-11 15:10:00,49.53,49.54,49.53,49.53,22284.122562674096,23.0059,23.0105,23.0059,23.0059,22284.1226
2007-05-11 15:15:00,49.53,49.54,49.51,49.51,44428.96935933148,23.0059,23.0105,22.9966,22.9966,44428.9694
2007-05-11 15:20:00,49.5,49.54,49.49,49.53,95543.17548746518,22.992,23.0105,22.9873,23.0059,95543.1755
2007-05-11 15:25:00,49.53,49.53,49.5,49.51,48885.7938718663,23.0059,23.0059,22.992,22.9966,48885.7939
2007-05-11 15:30:00,49.5,49.52,49.5,49.52,149721.44846796658,22.992,23.0012,22.992,23.0012,149721.4485
2007-05-11 15:35:00,49.51,49.53,49.51,49.53,107799.44289693594,22.9966,23.0059,22.9966,23.0059,107799.4429
2007-05-11 15:40:00,49.52,49.64,49.52,49.58,118523.67688022285,23.0012,23.057,23.0012,23.0291,118523.6769
2007-05-11 15:45:00,49.57,49.64,49.55,49.55,66016.713091922,23.0245,23.057,23.0152,23.0152,66016.7131
2007-05-11 15:50:00,49.54,49.59,49.54,49.56,71448.46796657382,23.0105,23.0338,23.0105,23.0198,71448.468
2007-05-11 15:55:00,49.55,49.59,49.52,49.59,129805.0139275766,23.0152,23.0338,23.0012,23.0338,129805.0139
2007-05-14 09:30:00,49.18,49.56,49.13,49.56,112256.26740947076,22.8433,23.0198,22.8201,23.0198,112256.2674
2007-05-14 09:35:00,49.54,49.74,49.47,49.66,65738.16155988858,23.0105,23.1034,22.978,23.0663,65738.1616
2007-05-14 09:40:00,49.65,49.74,49.62,49.69,33008.356545961,23.0616,23.1034,23.0477,23.0802,33008.3565
2007-05-14 09:45:00,49.69,49.94,49.69,49.79,71030.64066852369,23.0802,23.1963,23.0802,23.1267,71030.6407
2007-05-14 09:50:00,49.78,49.84,49.48,49.64,87604.45682451254,23.122,23.1499,22.9827,23.057,87604.4568
2007-05-14 09:55:00,49.64,49.65,49.55,49.59,49303.621169916434,23.057,23.0616,23.0152,23.0338,49303.6212
2007-05-14 10:00:00,49.56,49.57,49.53,49.54,20891.364902506964,23.0198,23.0245,23.0059,23.0105,20891.3649
2007-05-14 10:05:00,49.53,49.57,49.53,49.56,42339.83286908078,23.0059,23.0245,23.0059,23.0198,42339.8329
2007-05-14 10:10:00,49.55,49.56,49.53,49.55,30222.841225626744,23.0152,23.0198,23.0059,23.0152,30222.8412
2007-05-14 10:15:00,49.54,49.56,49.53,49.56,36072.42339832869,23.0105,23.0198,23.0059,23.0198,36072.4234
2007-05-14 10:20:00,49.56,49.65,49.56,49.61,286629.5264623956,23.0198,23.0616,23.0198,23.043,286629.5265
2007-05-14 10:25:00,49.61,49.66,49.61,49.62,60863.50974930362,23.043,23.0663,23.043,23.0477,60863.5097
2007-05-14 10:30:00,49.61,49.63,49.46,49.59,73119.77715877438,23.043,23.0523,22.9734,23.0338,73119.7772
2007-05-14 10:35:00,49.59,49.71,49.57,49.69,28969.359331476324,23.0338,23.0895,23.0245,23.0802,28969.3593
2007-05-14 10:40:00,49.69,49.72,49.61,49.72,22423.398328690808,23.0802,23.0941,23.043,23.0941,22423.3983
2007-05-14 10:45:00,49.72,49.78,49.71,49.76,33426.183844011146,23.0941,23.122,23.0895,23.1127,33426.1838
2007-05-14 10:50:00,49.76,49.92,49.76,49.85,53621.16991643454,23.1127,23.187,23.1127,23.1545,53621.1699
2007-05-14 10:55:00,49.85,49.87,49.81,49.84,26740.947075208915,23.1545,23.1638,23.1359,23.1499,26740.9471
2007-05-14 11:00:00,49.84,49.84,49.81,49.81,19080.77994428969,23.1499,23.1499,23.1359,23.1359,19080.7799
2007-05-14 11:05:00,49.81,49.88,49.81,49.83,27298.05013927577,23.1359,23.1685,23.1359,23.1452,27298.0501
2007-05-14 11:10:00,49.84,49.89,49.83,49.89,31615.598885793872,23.1499,23.1731,23.1452,23.1731,31615.5989
2007-05-14 11:15:00,49.89,49.9,49.83,49.83,24373.2590529248,23.1731,23.1777,23.1452,23.1452,24373.2591
2007-05-14 11:20:00,49.83,49.84,49.81,49.81,33286.908077994434,23.1452,23.1499,23.1359,23.1359,33286.9081
2007-05-14 11:25:00,49.83,49.83,49.76,49.76,33844.01114206128,23.1452,23.1452,23.1127,23.1127,33844.0111
2007-05-14 11:30:00,49.76,49.83,49.67,49.68,95264.62395543176,23.1127,23.1452,23.0709,23.0756,95264.624
2007-05-14 11:35:00,49.67,49.7,49.64,49.69,36072.42339832869,23.0709,23.0848,23.057,23.0802,36072.4234
2007-05-14 11:40:00,49.69,49.69,49.68,49.68,10724.23398328691,23.0802,23.0802,23.0756,23.0756,10724.234
2007-05-14 11:45:00,49.68,49.71,49.68,49.69,18941.504178272982,23.0756,23.0895,23.0756,23.0802,18941.5042
2007-05-14 11:50:00,49.69,49.72,49.68,49.71,32869.08077994429,23.0802,23.0941,23.0756,23.0895,32869.0808
2007-05-14 11:55:00,49.71,49.72,49.67,49.71,27158.774373259053,23.0895,23.0941,23.0709,23.0895,27158.7744
2007-05-14 12:00:00,49.71,49.72,49.68,49.69,50417.82729805014,23.0895,23.0941,23.0756,23.0802,50417.8273
2007-05-14 12:05:00,49.71,49.72,49.69,49.7,21866.29526462396,23.0895,23.0941,23.0802,23.0848,21866.2953
2007-05-14 12:10:00,49.71,49.71,49.69,49.69,18941.504178272982,23.0895,23.0895,23.0802,23.0802,18941.5042
2007-05-14 12:15:00,49.69,49.69,49.67,49.68,27019.49860724234,23.0802,23.0802,23.0709,23.0756,27019.4986
2007-05-14 12:20:00,49.67,49.68,49.56,49.56,27994.42896935933,23.0709,23.0756,23.0198,23.0198,27994.429
2007-05-14 12:25:00,49.57,49.66,49.56,49.6,39275.766016713096,23.0245,23.0663,23.0198,23.0384,39275.766
2007-05-14 12:30:00,49.59,49.61,49.56,49.59,21866.29526462396,23.0338,23.043,23.0198,23.0338,21866.2953
2007-05-14 12:35:00,49.59,49.62,49.59,49.62,11559.888579387189,23.0338,23.0477,23.0338,23.0477,11559.8886
2007-05-14 12:40:00,49.63,49.68,49.62,49.68,7103.064066852368,23.0523,23.0756,23.0477,23.0756,7103.0641
2007-05-14 12:45:00,49.67,49.71,49.66,49.66,25905.29247910864,23.0709,23.0895,23.0663,23.0663,25905.2925
2007-05-14 12:50:00,49.67,49.69,49.66,49.66,16155.98885793872,23.0709,23.0802,23.0663,23.0663,16155.9889
2007-05-14 12:55:00,49.66,49.69,49.64,49.69,10724.23398328691,23.0663,23.0802,23.057,23.0802,10724.234
2007-05-14 13:00:00,49.68,49.71,49.68,49.71,12395.543175487466,23.0756,23.0895,23.0756,23.0895,12395.5432
2007-05-14 13:05:00,49.71,49.79,49.71,49.76,30501.392757660167,23.0895,23.1267,23.0895,23.1127,30501.3928
2007-05-14 13:10:00,49.76,49.78,49.71,49.71,28551.532033426185,23.1127,23.122,23.0895,23.0895,28551.532
2007-05-14 13:15:00,49.71,49.75,49.69,49.71,31197.771587743733,23.0895,23.1081,23.0802,23.0895,31197.7716
2007-05-14 13:20:00,49.71,49.74,49.68,49.72,40668.52367688023,23.0895,23.1034,23.0756,23.0941,40668.5237
2007-05-14 13:25:00,49.72,49.74,49.71,49.72,20473.537604456826,23.0941,23.1034,23.0895,23.0941,20473.5376
2007-05-14 13:30:00,49.71,49.74,49.71,49.74,11699.1643454039,23.0895,23.1034,23.0895,23.1034,11699.1643
2007-05-14 13:35:00,49.74,49.74,49.66,49.67,36768.802228412256,23.1034,23.1034,23.0663,23.0709,36768.8022
2007-05-14 13:40:00,49.68,49.68,49.61,49.66,32172.70194986073,23.0756,23.0756,23.043,23.0663,32172.7019
2007-05-14 13:45:00,49.66,49.67,49.64,49.65,16016.713091922007,23.0663,23.0709,23.057,23.0616,16016.7131
2007-05-14 13:50:00,49.64,49.64,49.6,49.64,22980.501392757666,23.057,23.057,23.0384,23.057,22980.5014
2007-05-14 13:55:00,49.64,49.64,49.61,49.61,8495.821727019498,23.057,23.057,23.043,23.043,8495.8217
2007-05-14 14:00:00,49.62,49.64,49.51,49.53,51392.75766016713,23.0477,23.057,22.9966,23.0059,51392.7577
2007-05-14 14:05:00,49.53,49.61,49.51,49.61,20752.089136490253,23.0059,23.043,22.9966,23.043,20752.0891
2007-05-14 14:10:00,49.6,49.64,49.58,49.62,15181.058495821728,23.0384,23.057,23.0291,23.0477,15181.0585
2007-05-14 14:15:00,49.62,49.64,49.59,49.61,20334.26183844012,23.0477,23.057,23.0338,23.043,20334.2618
2007-05-14 14:20:00,49.61,49.64,49.61,49.64,28412.25626740948,23.043,23.057,23.043,23.057,28412.2563
2007-05-14 14:25:00,49.64,49.64,49.62,49.64,38440.11142061282,23.057,23.057,23.0477,23.057,38440.1114
2007-05-14 14:30:00,49.64,49.65,49.63,49.63,22841.225626740947,23.057,23.0616,23.0523,23.0523,22841.2256
2007-05-14 14:35:00,49.64,49.64,49.63,49.64,16295.264623955432,23.057,23.057,23.0523,23.057,16295.2646
2007-05-14 14:40:00,49.64,49.65,49.64,49.64,21030.64066852368,23.057,23.0616,23.057,23.057,21030.6407
2007-05-14 14:45:00,49.64,49.67,49.64,49.67,24233.98328690808,23.057,23.0709,23.057,23.0709,24233.9833
2007-05-14 14:50:00,49.66,49.7,49.63,49.63,39554.31754874652,23.0663,23.0848,23.0523,23.0523,39554.3175
2007-05-14 14:55:00,49.63,49.66,49.63,49.65,16155.98885793872,23.0523,23.0663,23.0523,23.0616,16155.9889
2007-05-14 15:00:00,49.65,49.66,49.63,49.66,28830.08356545961,23.0616,23.0663,23.0523,23.0663,28830.0836
2007-05-14 15:05:00,49.66,49.66,49.63,49.65,28690.807799442897,23.0663,23.0663,23.0523,23.0616,28690.8078
2007-05-14 15:10:00,49.66,49.66,49.63,49.66,14623.955431754875,23.0663,23.0663,23.0523,23.0663,14623.9554
2007-05-14 15:15:00,49.66,49.69,49.66,49.68,19080.77994428969,23.0663,23.0802,23.0663,23.0756,19080.7799
2007-05-14 15:20:00,49.69,49.71,49.67,49.7,27994.42896935933,23.0802,23.0895,23.0709,23.0848,27994.429
2007-05-14 15:25:00,49.7,49.71,49.66,49.69,44011.14206128134,23.0848,23.0895,23.0663,23.0802,44011.1421
2007-05-14 15:30:00,49.69,49.74,49.69,49.74,27994.42896935933,23.0802,23.1034,23.0802,23.1034,27994.429
2007-05-14 15:35:00,49.74,49.75,49.69,49.69,30779.944289693594,23.1034,23.1081,23.0802,23.0802,30779.9443
2007-05-14 15:40:00,49.69,49.72,49.66,49.71,44150.41782729805,23.0802,23.0941,23.0663,23.0895,44150.4178
2007-05-14 15:45:00,49.71,49.8,49.7,49.74,73119.77715877438,23.0895,23.1313,23.0848,23.1034,73119.7772
2007-05-14 15:50:00,49.72,49.77,49.69,49.69,33844.01114206128,23.0941,23.1174,23.0802,23.0802,33844.0111
2007-05-14 15:55:00,49.69,49.72,49.66,49.69,32869.08077994429,23.0802,23.0941,23.0663,23.0802,32869.0808
2007-05-15 09:30:00,49.84,50.0,49.65,50.0,58217.27019498608,23.1499,23.2242,23.0616,23.2242,58217.2702
2007-05-15 09:35:00,50.0,50.09,49.97,50.01,84401.11420612814,23.2242,23.266,23.2103,23.2288,84401.1142
2007-05-15 09:40:00,50.0,50.07,49.94,49.94,31894.1504178273,23.2242,23.2567,23.1963,23.1963,31894.1504
2007-05-15 09:45:00,49.94,49.95,49.89,49.89,21448.46796657382,23.1963,23.201,23.1731,23.1731,21448.468
2007-05-15 09:50:00,49.89,49.97,49.87,49.94,23676.880222841228,23.1731,23.2103,23.1638,23.1963,23676.8802
2007-05-15 09:55:00,49.94,49.96,49.92,49.94,20334.26183844012,23.1963,23.2056,23.187,23.1963,20334.2618
2007-05-15 10:00:00,49.94,50.09,49.94,50.09,36072.42339832869,23.1963,23.266,23.1963,23.266,36072.4234
2007-05-15 10:05:00,50.07,50.12,50.04,50.1,31476.32311977716,23.2567,23.2799,23.2428,23.2706,31476.3231
2007-05-15 10:10:00,50.1,50.16,50.09,50.16,61977.71587743733,23.2706,23.2985,23.266,23.2985,61977.7159
2007-05-15 10:15:00,50.15,50.17,50.11,50.17,21866.29526462396,23.2939,23.3032,23.2753,23.3032,21866.2953
2007-05-15 10:20:00,50.15,50.18,50.13,50.16,33565.45961002786,23.2939,23.3078,23.2846,23.2985,33565.4596
2007-05-15 10:25:00,50.16,50.23,50.15,50.22,30083.56545961003,23.2985,23.331,23.2939,23.3264,30083.5655
2007-05-15 10:30:00,50.22,50.33,50.22,50.32,105013.92757660168,23.3264,23.3775,23.3264,23.3728,105013.9276
2007-05-15 10:35:00,50.33,50.4,50.3,50.36,32729.80501392758,23.3775,23.41,23.3635,23.3914,32729.805
2007-05-15 10:40:00,50.36,50.4,50.36,50.38,23537.604456824512,23.3914,23.41,23.3914,23.4007,23537.6045
2007-05-15 10:45:00,50.39,50.45,50.38,50.4,26880.22284122563,23.4053,23.4332,23.4007,23.41,26880.2228
2007-05-15 10:50:00,50.39,50.45,50.37,50.43,41086.35097493036,23.4053,23.4332,23.3961,23.4239,41086.351
2007-05-15 10:55:00,50.42,50.47,50.4,50.42,26880.22284122563,23.4193,23.4425,23.41,23.4193,26880.2228
2007-05-15 11:00:00,50.42,50.45,50.36,50.41,37465.18105849582,23.4193,23.4332,23.3914,23.4146,37465.1811
2007-05-15 11:05:00,50.41,50.45,50.4,50.43,24373.2590529248,23.4146,23.4332,23.41,23.4239,24373.2591
2007-05-15 11:10:00,50.43,50.47,50.4,50.45,30640.668523676883,23.4239,23.4425,23.41,23.4332,30640.6685
2007-05-15 11:15:00,50.46,50.5,50.45,50.5,33008.356545961,23.4379,23.4564,23.4332,23.4564,33008.3565
2007-05-15 11:20:00,50.49,50.51,50.48,50.5,39136.490250696384,23.4518,23.4611,23.4471,23.4564,39136.4903
2007-05-15 11:25:00,50.49,50.49,50.41,50.44,33565.45961002786,23.4518,23.4518,23.4146,23.4286,33565.4596
2007-05-15 11:30:00,50.46,50.47,50.45,50.47,9331.476323119778,23.4379,23.4425,23.4332,23.4425,9331.4763
2007-05-15 11:35:00,50.45,50.47,50.43,50.47,32451.25348189416,23.4332,23.4425,23.4239,23.4425,32451.2535
2007-05-15 11:40:00,50.47,50.51,50.45,50.51,21587.74373259053,23.4425,23.4611,23.4332,23.4611,21587.7437
2007-05-15 11:45:00,50.51,50.53,50.46,50.51,33426.183844011146,23.4611,23.4704,23.4379,23.4611,33426.1838
2007-05-15 11:50:00,50.51,50.55,50.47,50.48,25626.74094707521,23.4611,23.4797,23.4425,23.4471,25626.7409
2007-05-15 11:55:00,50.48,50.53,50.48,50.5,17130.91922005571,23.4471,23.4704,23.4471,23.4564,17130.9192
2007-05-15 12:00:00,50.5,50.52,50.45,50.45,24930.362116991644,23.4564,23.4657,23.4332,23.4332,24930.3621
2007-05-15 12:05:00,50.45,50.48,50.45,50.48,25348.189415041783,23.4332,23.4471,23.4332,23.4471,25348.1894
2007-05-15 12:10:00,50.47,50.5,50.45,50.48,17688.022284122562,23.4425,23.4564,23.4332,23.4471,17688.0223
2007-05-15 12:15:00,50.47,50.48,50.42,50.43,32311.97771587744,23.4425,23.4471,23.4193,23.4239,32311.9777
2007-05-15 12:20:00,50.43,50.45,50.4,50.4,31894.1504178273,23.4239,23.4332,23.41,23.41,31894.1504
2007-05-15 12:25:00,50.4,50.43,50.4,50.43,12534.81894150418,23.41,23.4239,23.41,23.4239,12534.8189
2007-05-15 12:30:00,50.43,50.47,50.42,50.47,27576.601671309192,23.4239,23.4425,23.4193,23.4425,27576.6017
2007-05-15 12:35:00,50.46,50.48,50.45,50.46,23955.43175487465,23.4379,23.4471,23.4332,23.4379,23955.4318
2007-05-15 12:40:00,50.45,50.5,50.45,50.48,16434.540389972146,23.4332,23.4564,23.4332,23.4471,16434.5404
2007-05-15 12:45:00,50.48,50.48,50.4,50.4,21030.64066852368,23.4471,23.4471,23.41,23.41,21030.6407
2007-05-15 12:50:00,50.4,50.42,50.37,50.38,24651.810584958217,23.41,23.4193,23.3961,23.4007,24651.8106
2007-05-15 12:55:00,50.39,50.39,50.36,50.36,11559.888579387189,23.4053,23.4053,23.3914,23.3914,11559.8886
2007-05-15 13:00:00,50.35,50.36,50.26,50.29,34540.38997214485,23.3868,23.3914,23.345,23.3589,34540.39
2007-05-15 13:05:00,50.3,50.35,50.27,50.32,16434.540389972146,23.3635,23.3868,23.3496,23.3728,16434.5404
2007-05-15 13:10:00,50.32,50.36,50.3,50.33,27298.05013927577,23.3728,23.3914,23.3635,23.3775,27298.0501
2007-05-15 13:15:00,50.32,50.35,50.3,50.3,11281.337047353762,23.3728,23.3868,23.3635,23.3635,11281.337
2007-05-15 13:20:00,50.3,50.32,50.29,50.3,13091.922005571032,23.3635,23.3728,23.3589,23.3635,13091.922
2007-05-15 13:25:00,50.3,50.32,50.3,50.31,9470.752089136491,23.3635,23.3728,23.3635,23.3682,9470.7521
2007-05-15 13:30:00,50.32,50.35,50.31,50.34,22562.674094707523,23.3728,23.3868,23.3682,23.3821,22562.6741
2007-05-15 13:35:00,50.33,50.37,50.3,50.3,24094.707520891367,23.3775,23.3961,23.3635,23.3635,24094.7075
2007-05-15 13:40:00,50.29,50.3,50.22,50.25,37325.90529247911,23.3589,23.3635,23.3264,23.3403,37325.9053
2007-05-15 13:45:00,50.25,50.25,50.15,50.16,30779.944289693594,23.3403,23.3403,23.2939,23.2985,30779.9443
2007-05-15 13:50:00,50.16,50.23,50.16,50.18,28830.08356545961,23.2985,23.331,23.2985,23.3078,28830.0836
2007-05-15 13:55:00,50.17,50.22,50.17,50.22,12256.267409470753,23.3032,23.3264,23.3032,23.3264,12256.2674
2007-05-15 14:00:00,50.22,50.24,50.18,50.19,14206.128133704737,23.3264,23.3357,23.3078,23.3124,14206.1281
2007-05-15 14:05:00,50.19,50.27,50.19,50.26,36768.802228412256,23.3124,23.3496,23.3124,23.345,36768.8022
2007-05-15 14:10:00,50.27,50.27,50.23,50.24,13927.57660167131,23.3496,23.3496,23.331,23.3357,13927.5766
2007-05-15 14:15:00,50.24,50.24,50.17,50.22,42896.93593314764,23.3357,23.3357,23.3032,23.3264,42896.9359
2007-05-15 14:20:00,50.2,50.27,50.2,50.24,20055.710306406687,23.3171,23.3496,23.3171,23.3357,20055.7103
2007-05-15 14:25:00,50.25,50.25,50.22,50.24,13649.025069637884,23.3403,23.3403,23.3264,23.3357,13649.0251
2007-05-15 14:30:00,50.22,50.26,50.22,50.22,16016.713091922007,23.3264,23.345,23.3264,23.3264,16016.7131
2007-05-15 14:35:00,50.22,50.23,50.19,50.2,38579.38718662953,23.3264,23.331,23.3124,23.3171,38579.3872
2007-05-15 14:40:00,50.2,50.25,50.17,50.19,35097.4930362117,23.3171,23.3403,23.3032,23.3124,35097.493
2007-05-15 14:45:00,50.19,50.21,50.15,50.17,57660.16713091922,23.3124,23.3217,23.2939,23.3032,57660.1671
2007-05-15 14:50:00,50.18,50.22,50.16,50.19,29944.28969359332,23.3078,23.3264,23.2985,23.3124,29944.2897
2007-05-15 14:55:00,50.2,50.21,50.14,50.2,44707.5208913649,23.3171,23.3217,23.2892,23.3171,44707.5209
2007-05-15 15:00:00,50.2,50.25,50.2,50.24,24791.08635097493,23.3171,23.3403,23.3171,23.3357,24791.0864
2007-05-15 15:05:00,50.25,50.26,50.24,50.25,19220.05571030641,23.3403,23.345,23.3357,23.3403,19220.0557
2007-05-15 15:10:00,50.25,50.25,50.21,50.23,28830.08356545961,23.3403,23.3403,23.3217,23.331,28830.0836
2007-05-15 15:15:00,50.24,50.25,50.22,50.22,33844.01114206128,23.3357,23.3403,23.3264,23.3264,33844.0111
2007-05-15 15:20:00,50.22,50.22,50.15,50.15,29944.28969359332,23.3264,23.3264,23.2939,23.2939,29944.2897
2007-05-15 15:25:00,50.15,50.18,50.15,50.16,52785.51532033426,23.2939,23.3078,23.2939,23.2985,52785.5153
2007-05-15 15:30:00,50.17,50.17,50.15,50.17,29108.63509749304,23.3032,23.3032,23.2939,23.3032,29108.6351
2007-05-15 15:35:00,50.16,50.18,50.16,50.18,35515.32033426184,23.2985,23.3078,23.2985,23.3078,35515.3203
2007-05-15 15:40:00,50.18,50.2,50.07,50.11,57799.442896935936,23.3078,23.3171,23.2567,23.2753,57799.4429
2007-05-15 15:45:00,50.12,50.15,50.05,50.07,62395.543175487466,23.2799,23.2939,23.2474,23.2567,62395.5432
2007-05-15 15:50:00,50.06,50.07,49.99,49.99,59470.75208913649,23.2521,23.2567,23.2195,23.2195,59470.7521
2007-05-15 15:55:00,49.99,50.08,49.99,50.08,56685.23676880224,23.2195,23.2614,23.2195,23.2614,56685.2368
2007-05-16 09:30:00,50.4,50.52,50.37,50.37,56824.51253481895,23.41,23.4657,23.3961,23.3961,56824.5125
2007-05-16 09:35:00,50.4,50.55,50.37,50.48,48050.13927576602,23.41,23.4797,23.3961,23.4471,48050.1393
2007-05-16 09:40:00,50.46,50.56,50.46,50.55,24094.707520891367,23.4379,23.4843,23.4379,23.4797,24094.7075
2007-05-16 09:45:00,50.55,50.61,50.48,50.53,62952.64623955432,23.4797,23.5075,23.4471,23.4704,62952.6462
2007-05-16 09:50:00,50.54,50.6,50.31,50.5,83147.63231197772,23.475,23.5029,23.3682,23.4564,83147.6323
2007-05-16 09:55:00,50.52,50.57,50.52,50.57,44150.41782729805,23.4657,23.4889,23.4657,23.4889,44150.4178
2007-05-16 10:00:00,50.57,50.61,50.57,50.61,41225.62674094708,23.4889,23.5075,23.4889,23.5075,41225.6267
2007-05-16 10:05:00,50.6,50.7,50.6,50.68,40529.24791086351,23.5029,23.5493,23.5029,23.54,40529.2479
2007-05-16 10:10:00,50.69,50.81,50.69,50.81,50696.378830083566,23.5447,23.6004,23.5447,23.6004,50696.3788
2007-05-16 10:15:00,50.8,50.81,50.69,50.71,47075.20891364903,23.5958,23.6004,23.5447,23.554,47075.2089
2007-05-16 10:20:00,50.71,50.73,50.7,50.71,15459.610027855157,23.554,23.5633,23.5493,23.554,15459.61
2007-05-16 10:25:00,50.71,50.72,50.68,50.72,20612.813370473537,23.554,23.5586,23.54,23.5586,20612.8134
2007-05-16 10:30:00,50.72,50.73,50.69,50.72,22005.57103064067,23.5586,23.5633,23.5447,23.5586,22005.571
2007-05-16 10:35:00,50.72,50.72,50.68,50.7,31197.771587743733,23.5586,23.5586,23.54,23.5493,31197.7716
2007-05-16 10:40:00,50.71,50.75,50.68,50.74,22005.57103064067,23.554,23.5726,23.54,23.5679,22005.571
2007-05-16 10:45:00,50.74,50.76,50.73,50.76,16991.643454038996,23.5679,23.5772,23.5633,23.5772,16991.6435
2007-05-16 10:50:00,50.76,50.78,50.76,50.77,31894.1504178273,23.5772,23.5865,23.5772,23.5818,31894.1504
2007-05-16 10:55:00,50.76,50.81,50.71,50.75,41922.00557103064,23.5772,23.6004,23.554,23.5726,41922.0056
2007-05-16 11:00:00,50.75,50.78,50.73,50.77,44986.072423398335,23.5726,23.5865,23.5633,23.5818,44986.0724
2007-05-16 11:05:00,50.76,50.78,50.76,50.78,45821.72701949861,23.5772,23.5865,23.5772,23.5865,45821.727
2007-05-16 11:10:00,50.77,50.78,50.75,50.77,19637.883008356548,23.5818,23.5865,23.5726,23.5818,19637.883
2007-05-16 11:15:00,50.76,50.81,50.76,50.78,33565.45961002786,23.5772,23.6004,23.5772,23.5865,33565.4596
2007-05-16 11:20:00,50.78,50.81,50.78,50.8,42479.108635097495,23.5865,23.6004,23.5865,23.5958,42479.1086
2007-05-16 11:25:00,50.8,50.84,50.8,50.83,19498.60724233984,23.5958,23.6144,23.5958,23.6097,19498.6072
2007-05-16 11:30:00,50.83,50.92,50.83,50.92,22005.57103064067,23.6097,23.6515,23.6097,23.6515,22005.571
2007-05-16 11:35:00,50.91,50.99,50.91,50.99,48746.51810584959,23.6469,23.684,23.6469,23.684,48746.5181
2007-05-16 11:40:00,50.99,51.06,50.99,50.99,41225.62674094708,23.684,23.7165,23.684,23.684,41225.6267
2007-05-16 11:45:00,50.99,51.09,50.99,51.04,32869.08077994429,23.684,23.7305,23.684,23.7073,32869.0808
2007-05-16 11:50:00,51.03,51.11,51.03,51.09,15181.058495821728,23.7026,23.7398,23.7026,23.7305,15181.0585
2007-05-16 11:55:00,51.08,51.08,51.04,51.04,19916.43454038997,23.7258,23.7258,23.7073,23.7073,19916.4345
2007-05-16 12:00:00,51.05,51.06,50.97,51.02,70891.36490250696,23.7119,23.7165,23.6747,23.698,70891.3649
2007-05-16 12:05:00,51.02,51.04,51.01,51.04,50278.55153203343,23.698,23.7073,23.6933,23.7073,50278.5515
2007-05-16 12:10:00,51.02,51.05,50.96,50.97,50974.930362117,23.698,23.7119,23.6701,23.6747,50974.9304
2007-05-16 12:15:00,50.96,50.96,50.9,50.96,12116.99164345404,23.6701,23.6701,23.6422,23.6701,12116.9916
2007-05-16 12:20:00,50.96,50.96,50.87,50.88,18105.849582172705,23.6701,23.6701,23.6283,23.6329,18105.8496
2007-05-16 12:25:00,50.88,50.91,50.84,50.87,90250.6963788301,23.6329,23.6469,23.6144,23.6283,90250.6964
2007-05-16 12:30:00,50.85,50.96,50.85,50.91,30640.668523676883,23.619,23.6701,23.619,23.6469,30640.6685
2007-05-16 12:35:00,50.91,50.91,50.84,50.88,10445.682451253482,23.6469,23.6469,23.6144,23.6329,10445.6825
2007-05-16 12:40:00,50.87,50.89,50.85,50.85,17548.74651810585,23.6283,23.6376,23.619,23.619,17548.7465
2007-05-16 12:45:00,50.86,50.88,50.85,50.88,27437.32590529248,23.6236,23.6329,23.619,23.6329,27437.3259
2007-05-16 12:50:00,50.87,50.91,50.87,50.91,10027.855153203343,23.6283,23.6469,23.6283,23.6469,10027.8552
2007-05-16 12:55:00,50.91,50.96,50.9,50.95,22701.949860724235,23.6469,23.6701,23.6422,23.6655,22701.9499
2007-05-16 13:00:00,50.95,50.98,50.91,50.91,30501.392757660167,23.6655,23.6794,23.6469,23.6469,30501.3928
2007-05-16 13:05:00,50.91,50.94,50.83,50.83,26044.56824512535,23.6469,23.6608,23.6097,23.6097,26044.5682
2007-05-16 13:10:00,50.83,50.88,50.81,50.88,22005.57103064067,23.6097,23.6329,23.6004,23.6329,22005.571
2007-05-16 13:15:00,50.89,50.93,50.89,50.91,14206.128133704737,23.6376,23.6562,23.6376,23.6469,14206.1281
2007-05-16 13:20:00,50.91,50.96,50.91,50.96,8495.821727019498,23.6469,23.6701,23.6469,23.6701,8495.8217
2007-05-16 13:25:00,50.96,50.97,50.91,50.92,24651.810584958217,23.6701,23.6747,23.6469,23.6515,24651.8106
2007-05-16 13:30:00,50.93,50.98,50.93,50.97,15738.16155988858,23.6562,23.6794,23.6562,23.6747,15738.1616
2007-05-16 13:35:00,50.97,51.0,50.95,50.95,55710.30640668524,23.6747,23.6887,23.6655,23.6655,55710.3064
2007-05-16 13:40:00,50.95,50.96,50.89,50.93,28690.807799442897,23.6655,23.6701,23.6376,23.6562,28690.8078
2007-05-16 13:45:00,50.93,50.96,50.91,50.91,64206.12813370474,23.6562,23.6701,23.6469,23.6469,64206.1281
2007-05-16 13:50:00,50.91,50.92,50.88,50.91,23955.43175487465,23.6469,23.6515,23.6329,23.6469,23955.4318
2007-05-16 13:55:00,50.91,50.92,50.9,50.91,8356.545961002786,23.6469,23.6515,23.6422,23.6469,8356.546
2007-05-16 14:00:00,50.91,50.93,50.9,50.91,16852.367688022285,23.6469,23.6562,23.6422,23.6469,16852.3677
2007-05-16 14:05:00,50.91,50.95,50.91,50.95,14902.506963788304,23.6469,23.6655,23.6469,23.6655,14902.507
2007-05-16 14:10:00,50.96,50.98,50.96,50.97,15738.16155988858,23.6701,23.6794,23.6701,23.6747,15738.1616
2007-05-16 14:15:00,50.97,50.98,50.95,50.96,22423.398328690808,23.6747,23.6794,23.6655,23.6701,22423.3983
2007-05-16 14:20:00,50.95,50.96,50.94,50.94,12674.094707520891,23.6655,23.6701,23.6608,23.6608,12674.0947
2007-05-16 14:25:00,50.94,50.94,50.91,50.93,23676.880222841228,23.6608,23.6608,23.6469,23.6562,23676.8802
2007-05-16 14:30:00,50.93,50.95,50.91,50.91,41504.178272980505,23.6562,23.6655,23.6469,23.6469,41504.1783
2007-05-16 14:35:00,50.91,50.91,50.89,50.91,9331.476323119778,23.6469,23.6469,23.6376,23.6469,9331.4763
2007-05-16 14:40:00,50.9,50.91,50.89,50.9,11420.612813370471,23.6422,23.6469,23.6376,23.6422,11420.6128
2007-05-16 14:45:00,50.9,50.92,50.9,50.91,21309.192200557103,23.6422,23.6515,23.6422,23.6469,21309.1922
2007-05-16 14:50:00,50.92,50.92,50.88,50.88,8495.821727019498,23.6515,23.6515,23.6329,23.6329,8495.8217
2007-05-16 14:55:00,50.88,50.91,50.88,50.89,19637.883008356548,23.6329,23.6469,23.6329,23.6376,19637.883
2007-05-16 15:00:00,50.89,50.91,50.88,50.88,30779.944289693594,23.6376,23.6469,23.6329,23.6329,30779.9443
2007-05-16 15:05:00,50.88,50.88,50.84,50.86,17548.74651810585,23.6329,23.6329,23.6144,23.6236,17548.7465
2007-05-16 15:10:00,50.86,50.91,50.86,50.9,20612.813370473537,23.6236,23.6469,23.6236,23.6422,20612.8134
2007-05-16 15:15:00,50.89,50.93,50.88,50.9,92061.28133704736,23.6376,23.6562,23.6329,23.6422,92061.2813
2007-05-16 15:20:00,50.89,50.89,50.86,50.87,17827.298050139278,23.6376,23.6376,23.6236,23.6283,17827.2981
2007-05-16 15:25:00,50.88,50.88,50.86,50.86,19498.60724233984,23.6329,23.6329,23.6236,23.6236,19498.6072
2007-05-16 15:30:00,50.86,50.9,50.85,50.9,23676.880222841228,23.6236,23.6422,23.619,23.6422,23676.8802
2007-05-16 15:35:00,50.9,50.93,50.85,50.86,46518.10584958218,23.6422,23.6562,23.619,23.6236,46518.1058
2007-05-16 15:40:00,50.86,50.91,50.86,50.89,83147.63231197772,23.6236,23.6469,23.6236,23.6376,83147.6323
2007-05-16 15:45:00,50.89,50.89,50.85,50.86,68802.22841225627,23.6376,23.6376,23.619,23.6236,68802.2284
2007-05-16 15:50:00,50.84,50.85,50.78,50.78,94289.69359331476,23.6144,23.619,23.5865,23.5865,94289.6936
2007-05-16 15:55:00,50.78,50.81,50.76,50.81,93732.59052924791,23.5865,23.6004,23.5772,23.6004,93732.5905
2007-05-17 09:30:00,50.65,50.87,50.59,50.87,30640.668523676883,23.5261,23.6283,23.4982,23.6283,30640.6685
2007-05-17 09:35:00,50.86,50.88,50.78,50.83,33008.356545961,23.6236,23.6329,23.5865,23.6097,33008.3565
2007-05-17 09:40:00,50.83,50.83,50.68,50.68,24094.707520891367,23.6097,23.6097,23.54,23.54,24094.7075
2007-05-17 09:45:00,50.69,50.83,50.69,50.78,17409.47075208914,23.5447,23.6097,23.5447,23.5865,17409.4708
2007-05-17 09:50:00,50.79,50.86,50.79,50.82,22144.846796657384,23.5911,23.6236,23.5911,23.6051,22144.8468
2007-05-17 09:55:00,50.81,50.88,50.81,50.83,20473.537604456826,23.6004,23.6329,23.6004,23.6097,20473.5376
2007-05-17 10:00:00,50.83,50.83,50.7,50.73,33983.28690807799,23.6097,23.6097,23.5493,23.5633,33983.2869
2007-05-17 10:05:00,50.74,50.75,50.63,50.64,25487.4651810585,23.5679,23.5726,23.5168,23.5215,25487.4652
2007-05-17 10:10:00,50.65,50.65,50.59,50.6,22144.846796657384,23.5261,23.5261,23.4982,23.5029,22144.8468
2007-05-17 10:15:00,50.6,50.6,50.56,50.56,31894.1504178273,23.5029,23.5029,23.4843,23.4843,31894.1504
2007-05-17 10:20:00,50.56,50.68,50.55,50.64,30362.116991643456,23.4843,23.54,23.4797,23.5215,30362.117
2007-05-17 10:25:00,50.63,50.73,50.63,50.72,14206.128133704737,23.5168,23.5633,23.5168,23.5586,14206.1281
2007-05-17 10:30:00,50.73,50.74,50.72,50.73,14206.128133704737,23.5633,23.5679,23.5586,23.5633,14206.1281
2007-05-17 10:35:00,50.73,50.74,50.72,50.73,24512.534818941505,23.5633,23.5679,23.5586,23.5633,24512.5348
2007-05-17 10:40:00,50.73,50.76,50.73,50.75,19498.60724233984,23.5633,23.5772,23.5633,23.5726,19498.6072
2007-05-17 10:45:00,50.75,50.78,50.73,50.77,15877.437325905294,23.5726,23.5865,23.5633,23.5818,15877.4373
2007-05-17 10:50:00,50.77,50.79,50.77,50.77,5292.479108635098,23.5818,23.5911,23.5818,23.5818,5292.4791
2007-05-17 10:55:00,50.77,50.79,50.75,50.78,10306.406685236769,23.5818,23.5911,23.5726,23.5865,10306.4067
2007-05-17 11:00:00,50.78,50.8,50.74,50.76,10027.855153203343,23.5865,23.5958,23.5679,23.5772,10027.8552
2007-05-17 11:05:00,50.75,50.79,50.74,50.78,20055.710306406687,23.5726,23.5911,23.5679,23.5865,20055.7103
2007-05-17 11:10:00,50.78,50.8,50.78,50.79,14484.679665738162,23.5865,23.5958,23.5865,23.5911,14484.6797
2007-05-17 11:15:00,50.79,50.81,50.78,50.78,20473.537604456826,23.5911,23.6004,23.5865,23.5865,20473.5376
2007-05-17 11:20:00,50.78,50.79,50.73,50.76,19498.60724233984,23.5865,23.5911,23.5633,23.5772,19498.6072
2007-05-17 11:25:00,50.76,50.76,50.71,50.71,13231.197771587744,23.5772,23.5772,23.554,23.554,13231.1978
2007-05-17 11:30:00,50.71,50.75,50.7,50.72,17688.022284122562,23.554,23.5726,23.5493,23.5586,17688.0223
2007-05-17 11:35:00,50.71,50.78,50.71,50.78,18662.952646239555,23.554,23.5865,23.554,23.5865,18662.9526
2007-05-17 11:40:00,50.78,50.78,50.75,50.75,15181.058495821728,23.5865,23.5865,23.5726,23.5726,15181.0585
2007-05-17 11:45:00,50.75,50.83,50.74,50.81,20473.537604456826,23.5726,23.6097,23.5679,23.6004,20473.5376
2007-05-17 11:50:00,50.82,50.86,50.8,50.81,21448.46796657382,23.6051,23.6236,23.5958,23.6004,21448.468
2007-05-17 11:55:00,50.81,50.83,50.8,50.83,6406.6852367688025,23.6004,23.6097,23.5958,23.6097,6406.6852
2007-05-17 12:00:00,50.83,50.86,50.81,50.82,20752.089136490253,23.6097,23.6236,23.6004,23.6051,20752.0891
2007-05-17 12:05:00,50.82,50.87,50.81,50.86,20752.089136490253,23.6051,23.6283,23.6004,23.6236,20752.0891
2007-05-17 12:10:00,50.86,50.87,50.85,50.87,18384.401114206128,23.6236,23.6283,23.619,23.6283,18384.4011
2007-05-17 12:15:00,50.88,50.88,50.86,50.86,11838.440111420614,23.6329,23.6329,23.6236,23.6236,11838.4401
2007-05-17 12:20:00,50.86,50.86,50.82,50.86,20473.537604456826,23.6236,23.6236,23.6051,23.6236,20473.5376
2007-05-17 12:25:00,50.86,50.86,50.85,50.86,6267.40947075209,23.6236,23.6236,23.619,23.6236,6267.4095
2007-05-17 12:30:00,50.86,50.86,50.85,50.86,8077.994428969359,23.6236,23.6236,23.619,23.6236,8077.9944
2007-05-17 12:35:00,50.86,50.86,50.83,50.83,20334.26183844012,23.6236,23.6236,23.6097,23.6097,20334.2618
2007-05-17 12:40:00,50.83,50.9,50.83,50.88,36908.07799442897,23.6097,23.6422,23.6097,23.6329,36908.078
2007-05-17 12:45:00,50.88,50.91,50.8,50.85,40389.9721448468,23.6329,23.6469,23.5958,23.619,40389.9721
2007-05-17 12:50:00,50.84,50.91,50.83,50.91,11002.785515320336,23.6144,23.6469,23.6097,23.6469,11002.7855
2007-05-17 12:55:00,50.91,50.93,50.9,50.9,23259.05292479109,23.6469,23.6562,23.6422,23.6422,23259.0529
2007-05-17 13:00:00,50.89,50.91,50.86,50.91,27019.49860724234,23.6376,23.6469,23.6236,23.6469,27019.4986
2007-05-17 13:05:00,50.91,50.91,50.89,50.9,4874.651810584958,23.6469,23.6469,23.6376,23.6422,4874.6518
2007-05-17 13:10:00,50.9,50.91,50.83,50.84,23119.777158774374,23.6422,23.6469,23.6097,23.6144,23119.7772
2007-05-17 13:15:00,50.83,50.85,50.83,50.84,16155.98885793872,23.6097,23.619,23.6097,23.6144,16155.9889
2007-05-17 13:20:00,50.84,50.87,50.84,50.87,12534.81894150418,23.6144,23.6283,23.6144,23.6283,12534.8189
2007-05-17 13:25:00,50.87,50.89,50.86,50.88,15181.058495821728,23.6283,23.6376,23.6236,23.6329,15181.0585
2007-05-17 13:30:00,50.88,50.88,50.86,50.88,22005.57103064067,23.6329,23.6329,23.6236,23.6329,22005.571
2007-05-17 13:35:00,50.88,50.89,50.87,50.87,17270.194986072423,23.6329,23.6376,23.6283,23.6283,17270.195
2007-05-17 13:40:00,50.87,50.87,50.84,50.84,17270.194986072423,23.6283,23.6283,23.6144,23.6144,17270.195
2007-05-17 13:45:00,50.84,50.86,50.84,50.84,19777.15877437326,23.6144,23.6236,23.6144,23.6144,19777.1588
2007-05-17 13:50:00,50.84,50.85,50.81,50.81,14902.506963788304,23.6144,23.619,23.6004,23.6004,14902.507
2007-05-17 13:55:00,50.81,50.81,50.75,50.76,21309.192200557103,23.6004,23.6004,23.5726,23.5772,21309.1922
2007-05-17 14:00:00,50.76,50.83,50.74,50.83,15459.610027855157,23.5772,23.6097,23.5679,23.6097,15459.61
2007-05-17 14:05:00,50.83,50.84,50.82,50.84,14902.506963788304,23.6097,23.6144,23.6051,23.6144,14902.507
2007-05-17 14:10:00,50.85,50.88,50.83,50.87,18802.228412256267,23.619,23.6329,23.6097,23.6283,18802.2284
2007-05-17 14:15:00,50.87,50.91,50.86,50.91,16295.264623955432,23.6283,23.6469,23.6236,23.6469,16295.2646
2007-05-17 14:20:00,50.91,50.94,50.89,50.9,27019.49860724234,23.6469,23.6608,23.6376,23.6422,27019.4986
2007-05-17 14:25:00,50.9,50.91,50.89,50.9,16434.540389972146,23.6422,23.6469,23.6376,23.6422,16434.5404
2007-05-17 14:30:00,50.9,50.9,50.87,50.9,18802.228412256267,23.6422,23.6422,23.6283,23.6422,18802.2284
2007-05-17 14:35:00,50.9,50.91,50.88,50.88,23398.3286908078,23.6422,23.6469,23.6329,23.6329,23398.3287
2007-05-17 14:40:00,50.88,50.88,50.86,50.87,5571.030640668524,23.6329,23.6329,23.6236,23.6283,5571.0306
2007-05-17 14:45:00,50.87,50.91,50.87,50.9,16852.367688022285,23.6283,23.6469,23.6283,23.6422,16852.3677
2007-05-17 14:50:00,50.9,50.96,50.9,50.94,33147.632311977715,23.6422,23.6701,23.6422,23.6608,33147.6323
2007-05-17 14:55:00,50.94,50.96,50.91,50.96,24512.534818941505,23.6608,23.6701,23.6469,23.6701,24512.5348
2007-05-17 15:00:00,50.96,50.97,50.93,50.94,52367.68802228413,23.6701,23.6747,23.6562,23.6608,52367.688
2007-05-17 15:05:00,50.94,50.94,50.88,50.9,58495.8217270195,23.6608,23.6608,23.6329,23.6422,58495.8217
2007-05-17 15:10:00,50.89,50.9,50.87,50.88,16434.540389972146,23.6376,23.6422,23.6283,23.6329,16434.5404
2007-05-17 15:15:00,50.88,50.93,50.88,50.92,19498.60724233984,23.6329,23.6562,23.6329,23.6515,19498.6072
2007-05-17 15:20:00,50.92,50.92,50.91,50.91,29805.013927576605,23.6515,23.6515,23.6469,23.6469,29805.0139
2007-05-17 15:25:00,50.91,50.92,50.88,50.88,28551.532033426185,23.6469,23.6515,23.6329,23.6329,28551.532
2007-05-17 15:30:00,50.88,50.91,50.87,50.88,52785.51532033426,23.6329,23.6469,23.6283,23.6329,52785.5153
2007-05-17 15:35:00,50.89,50.9,50.87,50.89,37743.73259052925,23.6376,23.6422,23.6283,23.6376,37743.7326
2007-05-17 15:40:00,50.89,50.9,50.87,50.89,29805.013927576605,23.6376,23.6422,23.6283,23.6376,29805.0139
2007-05-17 15:45:00,50.89,50.92,50.84,50.84,52646.23955431755,23.6376,23.6515,23.6144,23.6144,52646.2396
2007-05-17 15:50:00,50.85,50.88,50.83,50.87,38440.11142061282,23.619,23.6329,23.6097,23.6283,38440.1114
2007-05-17 15:55:00,50.87,50.88,50.83,50.86,40668.52367688023,23.6283,23.6329,23.6097,23.6236,40668.5237
2007-05-18 09:30:00,51.02,51.11,50.88,51.07,360724.23398328695,23.698,23.7398,23.6329,23.7212,360724.234
2007-05-18 09:35:00,51.07,51.09,51.01,51.08,106685.23676880224,23.7212,23.7305,23.6933,23.7258,106685.2368
2007-05-18 09:40:00,51.08,51.11,51.06,51.11,18384.401114206128,23.7258,23.7398,23.7165,23.7398,18384.4011
2007-05-18 09:45:00,51.11,51.15,51.09,51.1,38300.8356545961,23.7398,23.7584,23.7305,23.7351,38300.8357
2007-05-18 09:50:00,51.1,51.11,51.09,51.11,21587.74373259053,23.7351,23.7398,23.7305,23.7398,21587.7437
2007-05-18 09:55:00,51.11,51.21,51.09,51.09,50139.27576601672,23.7398,23.7862,23.7305,23.7305,50139.2758
2007-05-18 10:00:00,51.09,51.16,51.04,51.06,124512.53481894152,23.7305,23.763,23.7073,23.7165,124512.5348
2007-05-18 10:05:00,51.06,51.11,51.03,51.07,60724.23398328691,23.7165,23.7398,23.7026,23.7212,60724.234
2007-05-18 10:10:00,51.07,51.19,51.07,51.18,18245.125348189416,23.7212,23.7769,23.7212,23.7723,18245.1253
2007-05-18 10:15:00,51.18,51.23,51.14,51.2,35236.76880222841,23.7723,23.7955,23.7537,23.7816,35236.7688
2007-05-18 10:20:00,51.2,51.25,51.2,51.23,11142.061281337048,23.7816,23.8048,23.7816,23.7955,11142.0613
2007-05-18 10:25:00,51.23,51.25,51.23,51.24,12952.64623955432,23.7955,23.8048,23.7955,23.8002,12952.6462
2007-05-18 10:30:00,51.24,51.24,51.23,51.24,18245.125348189416,23.8002,23.8002,23.7955,23.8002,18245.1253
2007-05-18 10:35:00,51.24,51.28,51.23,51.28,14066.852367688023,23.8002,23.8187,23.7955,23.8187,14066.8524
2007-05-18 10:40:00,51.28,51.3,51.27,51.28,15598.885793871868,23.8187,23.828,23.8141,23.8187,15598.8858
2007-05-18 10:45:00,51.28,51.31,51.26,51.3,21727.01949860724,23.8187,23.8327,23.8094,23.828,21727.0195
2007-05-18 10:50:00,51.31,51.31,51.29,51.29,15181.058495821728,23.8327,23.8327,23.8234,23.8234,15181.0585
2007-05-18 10:55:00,51.3,51.3,51.29,51.29,10027.855153203343,23.828,23.828,23.8234,23.8234,10027.8552
2007-05-18 11:00:00,51.29,51.3,51.26,51.28,27994.42896935933,23.8234,23.828,23.8094,23.8187,27994.429
2007-05-18 11:05:00,51.28,51.28,51.27,51.27,12813.370473537603,23.8187,23.8187,23.8141,23.8141,12813.3705
2007-05-18 11:10:00,51.27,51.32,51.26,51.32,22144.846796657384,23.8141,23.8373,23.8094,23.8373,22144.8468
2007-05-18 11:15:00,51.31,51.32,51.3,51.3,9470.752089136491,23.8327,23.8373,23.828,23.828,9470.7521
2007-05-18 11:20:00,51.3,51.31,51.27,51.27,16713.091922005573,23.828,23.8327,23.8141,23.8141,16713.0919
2007-05-18 11:25:00,51.27,51.27,51.26,51.26,10167.130919220055,23.8141,23.8141,23.8094,23.8094,10167.1309
2007-05-18 11:30:00,51.27,51.31,51.27,51.31,45543.17548746518,23.8141,23.8327,23.8141,23.8327,45543.1755
2007-05-18 11:35:00,51.3,51.32,51.3,51.31,16573.816155988858,23.828,23.8373,23.828,23.8327,16573.8162
2007-05-18 11:40:00,51.31,51.34,51.31,51.34,42896.93593314764,23.8327,23.8466,23.8327,23.8466,42896.9359
2007-05-18 11:45:00,51.33,51.34,51.32,51.33,26740.947075208915,23.842,23.8466,23.8373,23.842,26740.9471
2007-05-18 11:50:00,51.33,51.37,51.32,51.37,27715.877437325908,23.842,23.8605,23.8373,23.8605,27715.8774
2007-05-18 11:55:00,51.37,51.42,51.37,51.41,14066.852367688023,23.8605,23.8838,23.8605,23.8791,14066.8524
2007-05-18 12:00:00,51.42,51.44,51.4,51.41,23955.43175487465,23.8838,23.8931,23.8745,23.8791,23955.4318
2007-05-18 12:05:00,51.41,51.41,51.34,51.34,18523.676880222843,23.8791,23.8791,23.8466,23.8466,18523.6769
2007-05-18 12:10:00,51.34,51.39,51.34,51.38,25766.01671309192,23.8466,23.8698,23.8466,23.8652,25766.0167
2007-05-18 12:15:00,51.38,51.39,51.37,51.39,10027.855153203343,23.8652,23.8698,23.8605,23.8698,10027.8552
2007-05-18 12:20:00,51.38,51.47,51.37,51.47,16852.367688022285,23.8652,23.907,23.8605,23.907,16852.3677
2007-05-18 12:25:00,51.47,51.49,51.45,51.49,22144.846796657384,23.907,23.9163,23.8977,23.9163,22144.8468
2007-05-18 12:30:00,51.49,51.49,51.47,51.47,18245.125348189416,23.9163,23.9163,23.907,23.907,18245.1253
2007-05-18 12:35:00,51.47,51.52,51.47,51.49,43314.76323119777,23.907,23.9302,23.907,23.9163,43314.7632
2007-05-18 12:40:00,51.49,51.52,51.49,51.5,14206.128133704737,23.9163,23.9302,23.9163,23.9209,14206.1281
2007-05-18 12:45:00,51.51,51.56,51.51,51.55,30222.841225626744,23.9256,23.9488,23.9256,23.9441,30222.8412
2007-05-18 12:50:00,51.55,51.57,51.52,51.52,34958.21727019499,23.9441,23.9534,23.9302,23.9302,34958.2173
2007-05-18 12:55:00,51.52,51.56,51.51,51.55,18245.125348189416,23.9302,23.9488,23.9256,23.9441,18245.1253
2007-05-18 13:00:00,51.55,51.56,51.55,51.55,18802.228412256267,23.9441,23.9488,23.9441,23.9441,18802.2284
2007-05-18 13:05:00,51.55,51.57,51.55,51.55,23259.05292479109,23.9441,23.9534,23.9441,23.9441,23259.0529
2007-05-18 13:10:00,51.55,51.56,51.55,51.55,11699.1643454039,23.9441,23.9488,23.9441,23.9441,11699.1643
2007-05-18 13:15:00,51.55,51.56,51.52,51.55,39136.490250696384,23.9441,23.9488,23.9302,23.9441,39136.4903
2007-05-18 13:20:00,51.55,51.56,51.55,51.55,13370.473537604455,23.9441,23.9488,23.9441,23.9441,13370.4735
2007-05-18 13:25:00,51.55,51.58,51.55,51.57,23398.3286908078,23.9441,23.9581,23.9441,23.9534,23398.3287
2007-05-18 13:30:00,51.57,51.6,51.55,51.6,32172.70194986073,23.9534,23.9674,23.9441,23.9674,32172.7019
2007-05-18 13:35:00,51.6,51.61,51.57,51.57,34679.66573816156,23.9674,23.972,23.9534,23.9534,34679.6657
2007-05-18 13:40:00,51.57,51.61,51.57,51.59,18941.504178272982,23.9534,23.972,23.9534,23.9627,18941.5042
2007-05-18 13:45:00,51.59,51.61,51.59,51.6,22980.501392757666,23.9627,23.972,23.9627,23.9674,22980.5014
2007-05-18 13:50:00,51.6,51.6,51.58,51.59,37883.008356545964,23.9674,23.9674,23.9581,23.9627,37883.0084
2007-05-18 13:55:00,51.58,51.59,51.57,51.57,20334.26183844012,23.9581,23.9627,23.9534,23.9534,20334.2618
2007-05-18 14:00:00,51.57,51.57,51.55,51.55,14345.403899721448,23.9534,23.9534,23.9441,23.9441,14345.4039
2007-05-18 14:05:00,51.55,51.55,51.54,51.54,4874.651810584958,23.9441,23.9441,23.9395,23.9395,4874.6518
2007-05-18 14:10:00,51.54,51.56,51.53,51.55,15877.437325905294,23.9395,23.9488,23.9349,23.9441,15877.4373
2007-05-18 14:15:00,51.55,51.61,51.55,51.58,36211.69916434541,23.9441,23.972,23.9441,23.9581,36211.6992
2007-05-18 14:20:00,51.6,51.6,51.57,51.57,21587.74373259053,23.9674,23.9674,23.9534,23.9534,21587.7437
2007-05-18 14:25:00,51.57,51.57,51.53,51.53,11977.715877437327,23.9534,23.9534,23.9349,23.9349,11977.7159
2007-05-18 14:30:00,51.53,51.55,51.51,51.55,30222.841225626744,23.9349,23.9441,23.9256,23.9441,30222.8412
2007-05-18 14:35:00,51.55,51.57,51.51,51.51,21448.46796657382,23.9441,23.9534,23.9256,23.9256,21448.468
2007-05-18 14:40:00,51.52,51.52,51.49,51.49,25208.91364902507,23.9302,23.9302,23.9163,23.9163,25208.9136
2007-05-18 14:45:00,51.49,51.5,51.49,51.5,14623.955431754875,23.9163,23.9209,23.9163,23.9209,14623.9554
2007-05-18 14:50:00,51.5,51.52,51.49,51.51,17270.194986072423,23.9209,23.9302,23.9163,23.9256,17270.195
2007-05-18 14:55:00,51.51,51.55,51.51,51.55,34122.56267409471,23.9256,23.9441,23.9256,23.9441,34122.5627
2007-05-18 15:00:00,51.55,51.58,51.55,51.56,17688.022284122562,23.9441,23.9581,23.9441,23.9488,17688.0223
2007-05-18 15:05:00,51.55,51.56,51.53,51.54,31754.874651810587,23.9441,23.9488,23.9349,23.9395,31754.8747
2007-05-18 15:10:00,51.54,51.59,51.54,51.57,35376.044568245125,23.9395,23.9627,23.9395,23.9534,35376.0446
2007-05-18 15:15:00,51.57,51.58,51.55,51.57,25905.29247910864,23.9534,23.9581,23.9441,23.9534,25905.2925
2007-05-18 15:20:00,51.56,51.59,51.56,51.57,38997.21448467967,23.9488,23.9627,23.9488,23.9534,38997.2145
2007-05-18 15:25:00,51.57,51.57,51.57,51.57,15598.885793871868,23.9534,23.9534,23.9534,23.9534,15598.8858
2007-05-18 15:30:00,51.57,51.62,51.57,51.62,48328.690807799445,23.9534,23.9767,23.9534,23.9767,48328.6908
2007-05-18 15:35:00,51.62,51.62,51.57,51.57,66434.54038997214,23.9767,23.9767,23.9534,23.9534,66434.5404
2007-05-18 15:40:00,51.57,51.57,51.49,51.51,63927.57660167131,23.9534,23.9534,23.9163,23.9256,63927.5766
2007-05-18 15:45:00,51.49,51.5,51.43,51.44,94846.79665738162,23.9163,23.9209,23.8884,23.8931,94846.7967
2007-05-18 15:50:00,51.43,51.46,51.42,51.43,70752.08913649025,23.8884,23.9023,23.8838,23.8884,70752.0891
2007-05-18 15:55:00,51.43,51.48,51.41,51.44,147214.48467966574,23.8884,23.9116,23.8791,23.8931,147214.4847
2007-05-21 09:30:00,51.44,51.48,51.35,51.4,27019.49860724234,23.8931,23.9116,23.8512,23.8745,27019.4986
2007-05-21 09:35:00,51.41,51.47,51.38,51.46,20891.364902506964,23.8791,23.907,23.8652,23.9023,20891.3649
2007-05-21 09:40:00,51.46,51.56,51.42,51.52,29526.46239554317,23.9023,23.9488,23.8838,23.9302,29526.4624
2007-05-21 09:45:00,51.51,51.57,51.5,51.54,22005.57103064067,23.9256,23.9534,23.9209,23.9395,22005.571
2007-05-21 09:50:00,51.53,51.53,51.48,51.5,21727.01949860724,23.9349,23.9349,23.9116,23.9209,21727.0195
2007-05-21 09:55:00,51.51,51.6,51.5,51.57,31754.874651810587,23.9256,23.9674,23.9209,23.9534,31754.8747
2007-05-21 10:00:00,51.56,51.57,51.53,51.53,31615.598885793872,23.9488,23.9534,23.9349,23.9349,31615.5989
2007-05-21 10:05:00,51.53,51.53,51.49,51.52,25905.29247910864,23.9349,23.9349,23.9163,23.9302,25905.2925
2007-05-21 10:10:00,51.52,51.53,51.48,51.49,17827.298050139278,23.9302,23.9349,23.9116,23.9163,17827.2981
2007-05-21 10:15:00,51.49,51.51,51.47,51.47,18802.228412256267,23.9163,23.9256,23.907,23.907,18802.2284
2007-05-21 10:20:00,51.47,51.48,51.47,51.47,13091.922005571032,23.907,23.9116,23.907,23.907,13091.922
2007-05-21 10:25:00,51.47,51.47,51.38,51.39,30083.56545961003,23.907,23.907,23.8652,23.8698,30083.5655
2007-05-21 10:30:00,51.4,51.46,51.39,51.42,33147.632311977715,23.8745,23.9023,23.8698,23.8838,33147.6323
2007-05-21 10:35:00,51.42,51.42,51.39,51.41,20473.537604456826,23.8838,23.8838,23.8698,23.8791,20473.5376
2007-05-21 10:40:00,51.41,51.42,51.36,51.38,18802.228412256267,23.8791,23.8838,23.8559,23.8652,18802.2284
2007-05-21 10:45:00,51.37,51.4,51.36,51.39,12952.64623955432,23.8605,23.8745,23.8559,23.8698,12952.6462
2007-05-21 10:50:00,51.39,51.43,51.37,51.43,21309.192200557103,23.8698,23.8884,23.8605,23.8884,21309.1922
2007-05-21 10:55:00,51.43,51.46,51.42,51.45,22701.949860724235,23.8884,23.9023,23.8838,23.8977,22701.9499
2007-05-21 11:00:00,51.45,51.51,51.45,51.5,13509.74930362117,23.8977,23.9256,23.8977,23.9209,13509.7493
2007-05-21 11:05:00,51.49,51.5,51.44,51.44,22701.949860724235,23.9163,23.9209,23.8931,23.8931,22701.9499
2007-05-21 11:10:00,51.44,51.44,51.39,51.39,11977.715877437327,23.8931,23.8931,23.8698,23.8698,11977.7159
2007-05-21 11:15:00,51.39,51.39,51.37,51.38,14623.955431754875,23.8698,23.8698,23.8605,23.8652,14623.9554
2007-05-21 11:20:00,51.39,51.39,51.35,51.35,15877.437325905294,23.8698,23.8698,23.8512,23.8512,15877.4373
2007-05-21 11:25:00,51.35,51.36,51.34,51.34,18245.125348189416,23.8512,23.8559,23.8466,23.8466,18245.1253
2007-05-21 11:30:00,51.34,51.34,51.28,51.28,23955.43175487465,23.8466,23.8466,23.8187,23.8187,23955.4318
2007-05-21 11:35:00,51.28,51.29,51.27,51.29,17130.91922005571,23.8187,23.8234,23.8141,23.8234,17130.9192
2007-05-21 11:40:00,51.29,51.32,51.29,51.29,8913.649025069639,23.8234,23.8373,23.8234,23.8234,8913.649
2007-05-21 11:45:00,51.3,51.36,51.3,51.36,22701.949860724235,23.828,23.8559,23.828,23.8559,22701.9499
2007-05-21 11:50:00,51.36,51.37,51.34,51.34,22144.846796657384,23.8559,23.8605,23.8466,23.8466,22144.8468
2007-05-21 11:55:00,51.34,51.34,51.31,51.31,12534.81894150418,23.8466,23.8466,23.8327,23.8327,12534.8189
2007-05-21 12:00:00,51.31,51.32,51.31,51.32,7520.891364902507,23.8327,23.8373,23.8327,23.8373,7520.8914
2007-05-21 12:05:00,51.32,51.4,51.32,51.39,37883.008356545964,23.8373,23.8745,23.8373,23.8698,37883.0084
2007-05-21 12:10:00,51.39,51.48,51.32,51.48,39972.14484679666,23.8698,23.9116,23.8373,23.9116,39972.1448
2007-05-21 12:15:00,51.48,51.52,51.47,51.51,17409.47075208914,23.9116,23.9302,23.907,23.9256,17409.4708
2007-05-21 12:20:00,51.52,51.57,51.52,51.54,20473.537604456826,23.9302,23.9534,23.9302,23.9395,20473.5376
2007-05-21 12:25:00,51.54,51.55,51.54,51.54,4456.824512534819,23.9395,23.9441,23.9395,23.9395,4456.8245
2007-05-21 12:30:00,51.55,51.57,51.55,51.55,15598.885793871868,23.9441,23.9534,23.9441,23.9441,15598.8858
2007-05-21 12:35:00,51.56,51.56,51.53,51.54,11420.612813370471,23.9488,23.9488,23.9349,23.9395,11420.6128
2007-05-21 12:40:00,51.53,51.53,51.48,51.49,11420.612813370471,23.9349,23.9349,23.9116,23.9163,11420.6128
2007-05-21 12:45:00,51.49,51.56,51.48,51.56,25069.63788300836,23.9163,23.9488,23.9116,23.9488,25069.6379
2007-05-21 12:50:00,51.56,51.56,51.55,51.55,11699.1643454039,23.9488,23.9488,23.9441,23.9441,11699.1643
2007-05-21 12:55:00,51.55,51.55,51.52,51.52,7660.167130919221,23.9441,23.9441,23.9302,23.9302,7660.1671
2007-05-21 13:00:00,51.52,51.55,51.52,51.55,14902.506963788304,23.9302,23.9441,23.9302,23.9441,14902.507
2007-05-21 13:05:00,51.55,51.55,51.55,51.55,4874.651810584958,23.9441,23.9441,23.9441,23.9441,4874.6518
2007-05-21 13:10:00,51.54,51.55,51.53,51.54,14623.955431754875,23.9395,23.9441,23.9349,23.9395,14623.9554
2007-05-21 13:15:00,51.55,51.57,51.54,51.56,16852.367688022285,23.9441,23.9534,23.9395,23.9488,16852.3677
2007-05-21 13:20:00,51.56,51.59,51.55,51.59,20612.813370473537,23.9488,23.9627,23.9441,23.9627,20612.8134
2007-05-21 13:25:00,51.59,51.61,51.58,51.6,11002.785515320336,23.9627,23.972,23.9581,23.9674,11002.7855
2007-05-21 13:30:00,51.6,51.6,51.56,51.56,10445.682451253482,23.9674,23.9674,23.9488,23.9488,10445.6825
2007-05-21 13:35:00,51.55,51.57,51.54,51.57,10445.682451253482,23.9441,23.9534,23.9395,23.9534,10445.6825
2007-05-21 13:40:00,51.57,51.59,51.56,51.56,10167.130919220055,23.9534,23.9627,23.9488,23.9488,10167.1309
2007-05-21 13:45:00,51.56,51.56,51.49,51.49,29387.186629526463,23.9488,23.9488,23.9163,23.9163,29387.1866
2007-05-21 13:50:00,51.49,51.55,51.49,51.54,9749.303621169916,23.9163,23.9441,23.9163,23.9395,9749.3036
2007-05-21 13:55:00,51.54,51.55,51.53,51.53,7242.339832869081,23.9395,23.9441,23.9349,23.9349,7242.3398
2007-05-21 14:00:00,51.53,51.55,51.52,51.55,12116.99164345404,23.9349,23.9441,23.9302,23.9441,12116.9916
2007-05-21 14:05:00,51.55,51.55,51.53,51.54,10306.406685236769,23.9441,23.9441,23.9349,23.9395,10306.4067
2007-05-21 14:10:00,51.54,51.54,51.53,51.53,10584.958217270196,23.9395,23.9395,23.9349,23.9349,10584.9582
2007-05-21 14:15:00,51.53,51.53,51.53,51.53,3064.066852367688,23.9349,23.9349,23.9349,23.9349,3064.0669
2007-05-21 14:20:00,51.53,51.54,51.53,51.53,8356.545961002786,23.9349,23.9395,23.9349,23.9349,8356.546
2007-05-21 14:25:00,51.53,51.53,51.53,51.53,7520.891364902507,23.9349,23.9349,23.9349,23.9349,7520.8914
2007-05-21 14:30:00,51.53,51.57,51.53,51.57,16016.713091922007,23.9349,23.9534,23.9349,23.9534,16016.7131
2007-05-21 14:35:00,51.57,51.57,51.56,51.56,22144.846796657384,23.9534,23.9534,23.9488,23.9488,22144.8468
2007-05-21 14:40:00,51.56,51.57,51.56,51.56,14623.955431754875,23.9488,23.9534,23.9488,23.9488,14623.9554
2007-05-21 14:45:00,51.56,51.6,51.56,51.6,17270.194986072423,23.9488,23.9674,23.9488,23.9674,17270.195
2007-05-21 14:50:00,51.6,51.62,51.59,51.6,25348.189415041783,23.9674,23.9767,23.9627,23.9674,25348.1894
2007-05-21 14:55:00,51.59,51.6,51.54,51.55,18802.228412256267,23.9627,23.9674,23.9395,23.9441,18802.2284
2007-05-21 15:00:00,51.55,51.55,51.51,51.51,12674.094707520891,23.9441,23.9441,23.9256,23.9256,12674.0947
2007-05-21 15:05:00,51.52,51.53,51.48,51.49,29108.63509749304,23.9302,23.9349,23.9116,23.9163,29108.6351
2007-05-21 15:10:00,51.49,51.53,51.48,51.53,14066.852367688023,23.9163,23.9349,23.9116,23.9349,14066.8524
2007-05-21 15:15:00,51.53,51.55,51.52,51.53,20334.26183844012,23.9349,23.9441,23.9302,23.9349,20334.2618
2007-05-21 15:20:00,51.54,51.56,51.51,51.55,32729.80501392758,23.9395,23.9488,23.9256,23.9441,32729.805
2007-05-21 15:25:00,51.55,51.55,51.47,51.47,27994.42896935933,23.9441,23.9441,23.907,23.907,27994.429
2007-05-21 15:30:00,51.47,51.53,51.47,51.48,29526.46239554317,23.907,23.9349,23.907,23.9116,29526.4624
2007-05-21 15:35:00,51.48,51.5,51.48,51.49,21866.29526462396,23.9116,23.9209,23.9116,23.9163,21866.2953
2007-05-21 15:40:00,51.49,51.5,51.47,51.5,35515.32033426184,23.9163,23.9209,23.907,23.9209,35515.3203
2007-05-21 15:45:00,51.5,51.53,51.5,51.52,20891.364902506964,23.9209,23.9349,23.9209,23.9302,20891.3649
2007-05-21 15:50:00,51.52,51.52,51.47,51.48,14623.955431754875,23.9302,23.9302,23.907,23.9116,14623.9554
2007-05-21 15:55:00,51.47,51.5,51.47,51.47,34679.66573816156,23.907,23.9209,23.907,23.907,34679.6657
2007-05-22 09:30:00,51.4,51.48,51.4,51.47,19637.883008356548,23.8745,23.9116,23.8745,23.907,19637.883
2007-05-22 09:35:00,51.47,51.47,51.41,51.42,22562.674094707523,23.907,23.907,23.8791,23.8838,22562.6741
2007-05-22 09:40:00,51.43,51.43,51.34,51.36,28830.08356545961,23.8884,23.8884,23.8466,23.8559,28830.0836
2007-05-22 09:45:00,51.34,51.36,51.27,51.27,19916.43454038997,23.8466,23.8559,23.8141,23.8141,19916.4345
2007-05-22 09:50:00,51.27,51.27,51.22,51.22,12813.370473537603,23.8141,23.8141,23.7909,23.7909,12813.3705
2007-05-22 09:55:00,51.23,51.26,51.23,51.24,11977.715877437327,23.7955,23.8094,23.7955,23.8002,11977.7159
2007-05-22 10:00:00,51.24,51.33,51.24,51.32,18523.676880222843,23.8002,23.842,23.8002,23.8373,18523.6769
2007-05-22 10:05:00,51.32,51.36,51.29,51.32,29944.28969359332,23.8373,23.8559,23.8234,23.8373,29944.2897
2007-05-22 10:10:00,51.32,51.34,51.27,51.29,31754.874651810587,23.8373,23.8466,23.8141,23.8234,31754.8747
2007-05-22 10:15:00,51.27,51.29,51.21,51.22,19359.33147632312,23.8141,23.8234,23.7862,23.7909,19359.3315
2007-05-22 10:20:00,51.22,51.29,51.21,51.27,18941.504178272982,23.7909,23.8234,23.7862,23.8141,18941.5042
2007-05-22 10:25:00,51.27,51.3,51.24,51.29,30640.668523676883,23.8141,23.828,23.8002,23.8234,30640.6685
2007-05-22 10:30:00,51.3,51.34,51.28,51.32,29526.46239554317,23.828,23.8466,23.8187,23.8373,29526.4624
2007-05-22 10:35:00,51.32,51.34,51.27,51.29,31476.32311977716,23.8373,23.8466,23.8141,23.8234,31476.3231
2007-05-22 10:40:00,51.29,51.37,51.29,51.36,6406.6852367688025,23.8234,23.8605,23.8234,23.8559,6406.6852
2007-05-22 10:45:00,51.37,51.37,51.32,51.32,14902.506963788304,23.8605,23.8605,23.8373,23.8373,14902.507
2007-05-22 10:50:00,51.33,51.34,51.29,51.31,26044.56824512535,23.842,23.8466,23.8234,23.8327,26044.5682
2007-05-22 10:55:00,51.31,51.33,51.29,51.32,9470.752089136491,23.8327,23.842,23.8234,23.8373,9470.7521
2007-05-22 11:00:00,51.32,51.32,51.28,51.29,16991.643454038996,23.8373,23.8373,23.8187,23.8234,16991.6435
2007-05-22 11:05:00,51.29,51.29,51.26,51.27,11420.612813370471,23.8234,23.8234,23.8094,23.8141,11420.6128
2007-05-22 11:10:00,51.28,51.29,51.27,51.28,12116.99164345404,23.8187,23.8234,23.8141,23.8187,12116.9916
2007-05-22 11:15:00,51.29,51.34,51.28,51.34,19916.43454038997,23.8234,23.8466,23.8187,23.8466,19916.4345
2007-05-22 11:20:00,51.34,51.37,51.32,51.37,12395.543175487466,23.8466,23.8605,23.8373,23.8605,12395.5432
2007-05-22 11:25:00,51.37,51.47,51.37,51.41,48328.690807799445,23.8605,23.907,23.8605,23.8791,48328.6908
2007-05-22 11:30:00,51.41,51.41,51.33,51.35,24373.2590529248,23.8791,23.8791,23.842,23.8512,24373.2591
2007-05-22 11:35:00,51.35,51.38,51.31,51.38,12256.267409470753,23.8512,23.8652,23.8327,23.8652,12256.2674
2007-05-22 11:40:00,51.39,51.39,51.34,51.37,20612.813370473537,23.8698,23.8698,23.8466,23.8605,20612.8134
2007-05-22 11:45:00,51.37,51.42,51.37,51.4,10027.855153203343,23.8605,23.8838,23.8605,23.8745,10027.8552
2007-05-22 11:50:00,51.39,51.4,51.37,51.39,14902.506963788304,23.8698,23.8745,23.8605,23.8698,14902.507
2007-05-22 11:55:00,51.39,51.44,51.39,51.42,22980.501392757666,23.8698,23.8931,23.8698,23.8838,22980.5014
2007-05-22 12:00:00,51.41,51.46,51.41,51.46,11559.888579387189,23.8791,23.9023,23.8791,23.9023,11559.8886
2007-05-22 12:05:00,51.46,51.47,51.42,51.42,18941.504178272982,23.9023,23.907,23.8838,23.8838,18941.5042
2007-05-22 12:10:00,51.42,51.44,51.42,51.42,6824.512534818942,23.8838,23.8931,23.8838,23.8838,6824.5125
2007-05-22 12:15:00,51.42,51.42,51.41,51.41,4874.651810584958,23.8838,23.8838,23.8791,23.8791,4874.6518
2007-05-22 12:20:00,51.41,51.43,51.41,51.42,7103.064066852368,23.8791,23.8884,23.8791,23.8838,7103.0641
2007-05-22 12:25:00,51.42,51.42,51.39,51.39,14066.852367688023,23.8838,23.8838,23.8698,23.8698,14066.8524
2007-05-22 12:30:00,51.39,51.39,51.38,51.38,4735.376044568246,23.8698,23.8698,23.8652,23.8652,4735.376
2007-05-22 12:35:00,51.38,51.38,51.35,51.35,9470.752089136491,23.8652,23.8652,23.8512,23.8512,9470.7521
2007-05-22 12:40:00,51.35,51.37,51.34,51.35,6267.40947075209,23.8512,23.8605,23.8466,23.8512,6267.4095
2007-05-22 12:45:00,51.35,51.38,51.35,51.37,6406.6852367688025,23.8512,23.8652,23.8512,23.8605,6406.6852
2007-05-22 12:50:00,51.37,51.42,51.37,51.42,13788.300835654596,23.8605,23.8838,23.8605,23.8838,13788.3008
2007-05-22 12:55:00,51.42,51.47,51.41,51.47,18523.676880222843,23.8838,23.907,23.8791,23.907,18523.6769
2007-05-22 13:00:00,51.47,51.5,51.47,51.47,7660.167130919221,23.907,23.9209,23.907,23.907,7660.1671
2007-05-22 13:05:00,51.47,51.48,51.47,51.47,18105.849582172705,23.907,23.9116,23.907,23.907,18105.8496
2007-05-22 13:10:00,51.47,51.48,51.47,51.47,11699.1643454039,23.907,23.9116,23.907,23.907,11699.1643
2007-05-22 13:15:00,51.47,51.53,51.47,51.52,19080.77994428969,23.907,23.9349,23.907,23.9302,19080.7799
2007-05-22 13:20:00,51.52,51.53,51.52,51.52,8913.649025069639,23.9302,23.9349,23.9302,23.9302,8913.649
2007-05-22 13:25:00,51.52,51.52,51.52,51.52,5988.857938718664,23.9302,23.9302,23.9302,23.9302,5988.8579
2007-05-22 13:30:00,51.52,51.6,51.52,51.6,16434.540389972146,23.9302,23.9674,23.9302,23.9674,16434.5404
2007-05-22 13:35:00,51.6,51.6,51.56,51.57,16016.713091922007,23.9674,23.9674,23.9488,23.9534,16016.7131
2007-05-22 13:40:00,51.57,51.6,51.57,51.59,19220.05571030641,23.9534,23.9674,23.9534,23.9627,19220.0557
2007-05-22 13:45:00,51.59,51.6,51.58,51.58,8774.373259052925,23.9627,23.9674,23.9581,23.9581,8774.3733
2007-05-22 13:50:00,51.6,51.7,51.6,51.65,33565.45961002786,23.9674,24.0138,23.9674,23.9906,33565.4596
2007-05-22 13:55:00,51.65,51.65,51.6,51.6,15181.058495821728,23.9906,23.9906,23.9674,23.9674,15181.0585
2007-05-22 14:00:00,51.6,51.62,51.41,51.59,28412.25626740948,23.9674,23.9767,23.8791,23.9627,28412.2563
2007-05-22 14:05:00,51.59,51.59,51.57,51.58,13509.74930362117,23.9627,23.9627,23.9534,23.9581,13509.7493
2007-05-22 14:10:00,51.57,51.58,51.57,51.57,6267.40947075209,23.9534,23.9581,23.9534,23.9534,6267.4095
2007-05-22 14:15:00,51.57,51.59,51.57,51.57,18245.125348189416,23.9534,23.9627,23.9534,23.9534,18245.1253
2007-05-22 14:20:00,51.57,51.57,51.55,51.57,19498.60724233984,23.9534,23.9534,23.9441,23.9534,19498.6072
2007-05-22 14:25:00,51.57,51.59,51.44,51.57,65738.16155988858,23.9534,23.9627,23.8931,23.9534,65738.1616
2007-05-22 14:30:00,51.57,51.6,51.57,51.59,14763.231197771587,23.9534,23.9674,23.9534,23.9627,14763.2312
2007-05-22 14:35:00,51.6,51.61,51.59,51.6,27298.05013927577,23.9674,23.972,23.9627,23.9674,27298.0501
2007-05-22 14:40:00,51.6,51.69,51.6,51.67,27994.42896935933,23.9674,24.0092,23.9674,23.9999,27994.429
2007-05-22 14:45:00,51.67,51.68,51.65,51.65,24930.362116991644,23.9999,24.0045,23.9906,23.9906,24930.3621
2007-05-22 14:50:00,51.65,51.67,51.62,51.64,44150.41782729805,23.9906,23.9999,23.9767,23.9859,44150.4178
2007-05-22 14:55:00,51.63,51.65,51.61,51.64,25487.4651810585,23.9813,23.9906,23.972,23.9859,25487.4652
2007-05-22 15:00:00,51.64,51.64,51.62,51.62,6406.6852367688025,23.9859,23.9859,23.9767,23.9767,6406.6852
2007-05-22 15:05:00,51.62,51.67,51.62,51.67,20752.089136490253,23.9767,23.9999,23.9767,23.9999,20752.0891
2007-05-22 15:10:00,51.67,51.67,51.65,51.66,27576.601671309192,23.9999,23.9999,23.9906,23.9952,27576.6017
2007-05-22 15:15:00,51.65,51.68,51.63,51.64,43732.59052924792,23.9906,24.0045,23.9813,23.9859,43732.5905
2007-05-22 15:20:00,51.63,51.66,51.62,51.62,24512.534818941505,23.9813,23.9952,23.9767,23.9767,24512.5348
2007-05-22 15:25:00,51.63,51.63,51.6,51.63,22284.122562674096,23.9813,23.9813,23.9674,23.9813,22284.1226
2007-05-22 15:30:00,51.62,51.66,51.62,51.65,21727.01949860724,23.9767,23.9952,23.9767,23.9906,21727.0195
2007-05-22 15:35:00,51.65,51.65,51.63,51.65,25626.74094707521,23.9906,23.9906,23.9813,23.9906,25626.7409
2007-05-22 15:40:00,51.65,51.69,51.65,51.67,29944.28969359332,23.9906,24.0092,23.9906,23.9999,29944.2897
2007-05-22 15:45:00,51.67,51.68,51.65,51.65,25487.4651810585,23.9999,24.0045,23.9906,23.9906,25487.4652
2007-05-22 15:50:00,51.64,51.65,51.62,51.62,43175.48746518106,23.9859,23.9906,23.9767,23.9767,43175.4875
2007-05-22 15:55:00,51.62,51.62,51.55,51.56,66016.713091922,23.9767,23.9767,23.9441,23.9488,66016.7131
2007-05-23 09:30:00,51.62,51.64,51.61,51.64,25348.189415041783,23.9767,23.9859,23.972,23.9859,25348.1894
2007-05-23 09:35:00,51.65,51.66,51.65,51.66,15041.782729805014,23.9906,23.9952,23.9906,23.9952,15041.7827
2007-05-23 09:40:00,51.66,51.69,51.66,51.69,27437.32590529248,23.9952,24.0092,23.9952,24.0092,27437.3259
2007-05-23 09:45:00,51.68,51.69,51.65,51.67,40250.696378830085,24.0045,24.0092,23.9906,23.9999,40250.6964
2007-05-23 09:50:00,51.66,51.69,51.66,51.67,26880.22284122563,23.9952,24.0092,23.9952,23.9999,26880.2228
2007-05-23 09:55:00,51.68,51.7,51.67,51.68,24373.2590529248,24.0045,24.0138,23.9999,24.0045,24373.2591
2007-05-23 10:00:00,51.68,51.74,51.68,51.72,156128.13370473537,24.0045,24.0324,24.0045,24.0231,156128.1337
2007-05-23 10:05:00,51.72,51.79,51.7,51.76,55013.92757660167,24.0231,24.0556,24.0138,24.0417,55013.9276
2007-05-23 10:10:00,51.77,51.77,51.75,51.75,18662.952646239555,24.0463,24.0463,24.037,24.037,18662.9526
2007-05-23 10:15:00,51.77,51.77,51.75,51.77,25766.01671309192,24.0463,24.0463,24.037,24.0463,25766.0167
2007-05-23 10:20:00,51.76,51.77,51.75,51.77,11559.888579387189,24.0417,24.0463,24.037,24.0463,11559.8886
2007-05-23 10:25:00,51.77,51.8,51.72,51.74,38161.55988857939,24.0463,24.0603,24.0231,24.0324,38161.5599
2007-05-23 10:30:00,51.75,51.85,51.75,51.84,26183.844011142064,24.037,24.0835,24.037,24.0788,26183.844
2007-05-23 10:35:00,51.84,51.88,51.83,51.87,17827.298050139278,24.0788,24.0974,24.0742,24.0928,17827.2981
2007-05-23 10:40:00,51.87,51.88,51.81,51.84,23398.3286908078,24.0928,24.0974,24.0649,24.0788,23398.3287
2007-05-23 10:45:00,51.85,51.85,51.83,51.83,12674.094707520891,24.0835,24.0835,24.0742,24.0742,12674.0947
2007-05-23 10:50:00,51.82,51.87,51.82,51.86,39832.86908077994,24.0696,24.0928,24.0696,24.0881,39832.8691
2007-05-23 10:55:00,51.86,51.89,51.85,51.88,15877.437325905294,24.0881,24.1021,24.0835,24.0974,15877.4373
2007-05-23 11:00:00,51.88,51.93,51.88,51.93,16573.816155988858,24.0974,24.1206,24.0974,24.1206,16573.8162
2007-05-23 11:05:00,51.93,51.94,51.9,51.9,24094.707520891367,24.1206,24.1253,24.1067,24.1067,24094.7075
2007-05-23 11:10:00,51.9,51.9,51.84,51.84,13509.74930362117,24.1067,24.1067,24.0788,24.0788,13509.7493
2007-05-23 11:15:00,51.84,51.86,51.79,51.83,21309.192200557103,24.0788,24.0881,24.0556,24.0742,21309.1922
2007-05-23 11:20:00,51.83,51.88,51.83,51.88,5431.7548746518105,24.0742,24.0974,24.0742,24.0974,5431.7549
2007-05-23 11:25:00,51.88,51.88,51.87,51.88,6685.236768802229,24.0974,24.0974,24.0928,24.0974,6685.2368
2007-05-23 11:30:00,51.88,51.9,51.88,51.88,15598.885793871868,24.0974,24.1067,24.0974,24.0974,15598.8858
2007-05-23 11:35:00,51.88,51.93,51.88,51.9,12534.81894150418,24.0974,24.1206,24.0974,24.1067,12534.8189
2007-05-23 11:40:00,51.9,51.93,51.9,51.93,10445.682451253482,24.1067,24.1206,24.1067,24.1206,10445.6825
2007-05-23 11:45:00,51.92,51.94,51.92,51.93,7660.167130919221,24.116,24.1253,24.116,24.1206,7660.1671
2007-05-23 11:50:00,51.93,52.01,51.93,52.01,32729.80501392758,24.1206,24.1578,24.1206,24.1578,32729.805
2007-05-23 11:55:00,52.01,52.02,52.0,52.0,16713.091922005573,24.1578,24.1625,24.1532,24.1532,16713.0919
2007-05-23 12:00:00,52.0,52.01,52.0,52.0,9610.027855153205,24.1532,24.1578,24.1532,24.1532,9610.0279
2007-05-23 12:05:00,52.0,52.0,51.98,51.98,10724.23398328691,24.1532,24.1532,24.1439,24.1439,10724.234
2007-05-23 12:10:00,51.98,51.98,51.96,51.97,7242.339832869081,24.1439,24.1439,24.1346,24.1392,7242.3398
2007-05-23 12:15:00,51.98,52.0,51.97,51.97,17827.298050139278,24.1439,24.1532,24.1392,24.1392,17827.2981
2007-05-23 12:20:00,51.96,52.02,51.96,52.02,10863.50974930362,24.1346,24.1625,24.1346,24.1625,10863.5097
2007-05-23 12:25:00,52.02,52.02,52.0,52.0,8774.373259052925,24.1625,24.1625,24.1532,24.1532,8774.3733
2007-05-23 12:30:00,52.01,52.01,51.96,51.96,20194.9860724234,24.1578,24.1578,24.1346,24.1346,20194.9861
2007-05-23 12:35:00,51.96,51.96,51.88,51.89,16155.98885793872,24.1346,24.1346,24.0974,24.1021,16155.9889
2007-05-23 12:40:00,51.88,51.9,51.85,51.89,16713.091922005573,24.0974,24.1067,24.0835,24.1021,16713.0919
2007-05-23 12:45:00,51.89,51.89,51.85,51.85,13091.922005571032,24.1021,24.1021,24.0835,24.0835,13091.922
2007-05-23 12:50:00,51.85,51.96,51.85,51.95,18662.952646239555,24.0835,24.1346,24.0835,24.1299,18662.9526
2007-05-23 12:55:00,51.96,52.03,51.95,52.03,15041.782729805014,24.1346,24.1671,24.1299,24.1671,15041.7827
2007-05-23 13:00:00,52.03,52.05,52.03,52.04,14484.679665738162,24.1671,24.1764,24.1671,24.1717,14484.6797
2007-05-23 13:05:00,52.04,52.05,52.0,52.02,25348.189415041783,24.1717,24.1764,24.1532,24.1625,25348.1894
2007-05-23 13:10:00,52.02,52.06,52.01,52.06,18802.228412256267,24.1625,24.181,24.1578,24.181,18802.2284
2007-05-23 13:15:00,52.06,52.09,52.05,52.09,56128.13370473538,24.181,24.195,24.1764,24.195,56128.1337
2007-05-23 13:20:00,52.08,52.08,52.06,52.07,18662.952646239555,24.1903,24.1903,24.181,24.1857,18662.9526
2007-05-23 13:25:00,52.08,52.09,52.07,52.08,15041.782729805014,24.1903,24.195,24.1857,24.1903,15041.7827
2007-05-23 13:30:00,52.08,52.09,52.07,52.08,13788.300835654596,24.1903,24.195,24.1857,24.1903,13788.3008
2007-05-23 13:35:00,52.08,52.08,52.05,52.05,12674.094707520891,24.1903,24.1903,24.1764,24.1764,12674.0947
2007-05-23 13:40:00,52.04,52.09,52.03,52.08,16991.643454038996,24.1717,24.195,24.1671,24.1903,16991.6435
2007-05-23 13:45:00,52.08,52.09,52.07,52.07,9331.476323119778,24.1903,24.195,24.1857,24.1857,9331.4763
2007-05-23 13:50:00,52.08,52.08,52.05,52.06,14623.955431754875,24.1903,24.1903,24.1764,24.181,14623.9554
2007-05-23 13:55:00,52.06,52.06,51.99,52.0,21587.74373259053,24.181,24.181,24.1485,24.1532,21587.7437
2007-05-23 14:00:00,51.99,52.03,51.96,51.98,26462.395543175488,24.1485,24.1671,24.1346,24.1439,26462.3955
2007-05-23 14:05:00,51.98,52.01,51.97,52.0,8774.373259052925,24.1439,24.1578,24.1392,24.1532,8774.3733
2007-05-23 14:10:00,52.0,52.06,52.0,52.06,16434.540389972146,24.1532,24.181,24.1532,24.181,16434.5404
2007-05-23 14:15:00,52.06,52.07,51.98,51.98,27994.42896935933,24.181,24.1857,24.1439,24.1439,27994.429
2007-05-23 14:20:00,51.98,51.98,51.89,51.92,22841.225626740947,24.1439,24.1439,24.1021,24.116,22841.2256
2007-05-23 14:25:00,51.92,51.93,51.83,51.86,32172.70194986073,24.116,24.1206,24.0742,24.0881,32172.7019
2007-05-23 14:30:00,51.86,51.9,51.85,51.89,16434.540389972146,24.0881,24.1067,24.0835,24.1021,16434.5404
2007-05-23 14:35:00,51.89,51.89,51.85,51.85,29526.46239554317,24.1021,24.1021,24.0835,24.0835,29526.4624
2007-05-23 14:40:00,51.86,51.88,51.84,51.85,18245.125348189416,24.0881,24.0974,24.0788,24.0835,18245.1253
2007-05-23 14:45:00,51.85,51.93,51.85,51.9,37047.35376044569,24.0835,24.1206,24.0835,24.1067,37047.3538
2007-05-23 14:50:00,51.9,51.93,51.9,51.93,13231.197771587744,24.1067,24.1206,24.1067,24.1206,13231.1978
2007-05-23 14:55:00,51.93,52.0,51.92,51.98,27576.601671309192,24.1206,24.1532,24.116,24.1439,27576.6017
2007-05-23 15:00:00,51.97,51.97,51.95,51.96,15041.782729805014,24.1392,24.1392,24.1299,24.1346,15041.7827
2007-05-23 15:05:00,51.96,51.96,51.9,51.9,19080.77994428969,24.1346,24.1346,24.1067,24.1067,19080.7799
2007-05-23 15:10:00,51.9,51.91,51.88,51.9,22423.398328690808,24.1067,24.1114,24.0974,24.1067,22423.3983
2007-05-23 15:15:00,51.9,51.95,51.9,51.95,21030.64066852368,24.1067,24.1299,24.1067,24.1299,21030.6407
2007-05-23 15:20:00,51.94,52.01,51.91,51.95,86768.80222841226,24.1253,24.1578,24.1114,24.1299,86768.8022
2007-05-23 15:25:00,51.98,52.02,51.96,51.96,31894.1504178273,24.1439,24.1625,24.1346,24.1346,31894.1504
2007-05-23 15:30:00,51.96,52.0,51.91,52.0,45682.45125348189,24.1346,24.1532,24.1114,24.1532,45682.4513
2007-05-23 15:35:00,52.0,52.0,51.93,51.93,45264.62395543176,24.1532,24.1532,24.1206,24.1206,45264.624
2007-05-23 15:40:00,51.93,51.97,51.91,51.97,46239.55431754875,24.1206,24.1392,24.1114,24.1392,46239.5543
2007-05-23 15:45:00,51.97,51.98,51.93,51.95,38022.28412256268,24.1392,24.1439,24.1206,24.1299,38022.2841
2007-05-23 15:50:00,51.96,51.96,51.86,51.93,48050.13927576602,24.1346,24.1346,24.0881,24.1206,48050.1393
2007-05-23 15:55:00,51.93,51.96,51.88,51.92,44986.072423398335,24.1206,24.1346,24.0974,24.116,44986.0724
2007-05-24 09:30:00,51.73,51.83,51.66,51.83,55710.30640668524,24.0278,24.0742,23.9952,24.0742,55710.3064
2007-05-24 09:35:00,51.8,51.88,51.8,51.87,14763.231197771587,24.0603,24.0974,24.0603,24.0928,14763.2312
2007-05-24 09:40:00,51.88,51.88,51.85,51.85,17827.298050139278,24.0974,24.0974,24.0835,24.0835,17827.2981
2007-05-24 09:45:00,51.85,51.89,51.84,51.87,27437.32590529248,24.0835,24.1021,24.0788,24.0928,27437.3259
2007-05-24 09:50:00,51.88,51.88,51.79,51.79,19220.05571030641,24.0974,24.0974,24.0556,24.0556,19220.0557
2007-05-24 09:55:00,51.79,51.81,51.77,51.8,14902.506963788304,24.0556,24.0649,24.0463,24.0603,14902.507
2007-05-24 10:00:00,51.8,51.92,51.8,51.89,31476.32311977716,24.0603,24.116,24.0603,24.1021,31476.3231
2007-05-24 10:05:00,51.9,51.98,51.89,51.95,28412.25626740948,24.1067,24.1439,24.1021,24.1299,28412.2563
2007-05-24 10:10:00,51.96,52.0,51.95,51.95,26601.671309192203,24.1346,24.1532,24.1299,24.1299,26601.6713
2007-05-24 10:15:00,51.95,52.03,51.95,51.97,33286.908077994434,24.1299,24.1671,24.1299,24.1392,33286.9081
2007-05-24 10:20:00,51.96,52.02,51.96,51.99,23398.3286908078,24.1346,24.1625,24.1346,24.1485,23398.3287
2007-05-24 10:25:00,51.99,52.03,51.89,51.93,42479.108635097495,24.1485,24.1671,24.1021,24.1206,42479.1086
2007-05-24 10:30:00,51.93,52.04,51.87,52.0,44846.796657381616,24.1206,24.1717,24.0928,24.1532,44846.7967
2007-05-24 10:35:00,51.99,52.02,51.93,51.93,22980.501392757666,24.1485,24.1625,24.1206,24.1206,22980.5014
2007-05-24 10:40:00,51.93,51.98,51.84,51.84,19777.15877437326,24.1206,24.1439,24.0788,24.0788,19777.1588
2007-05-24 10:45:00,51.84,51.91,51.78,51.89,25069.63788300836,24.0788,24.1114,24.051,24.1021,25069.6379
2007-05-24 10:50:00,51.88,51.95,51.88,51.93,15181.058495821728,24.0974,24.1299,24.0974,24.1206,15181.0585
2007-05-24 10:55:00,51.93,51.93,51.83,51.92,26323.119777158776,24.1206,24.1206,24.0742,24.116,26323.1198
2007-05-24 11:00:00,51.9,51.92,51.87,51.88,14484.679665738162,24.1067,24.116,24.0928,24.0974,14484.6797
2007-05-24 11:05:00,51.87,51.96,51.87,51.94,21727.01949860724,24.0928,24.1346,24.0928,24.1253,21727.0195
2007-05-24 11:10:00,51.93,51.93,51.86,51.88,26601.671309192203,24.1206,24.1206,24.0881,24.0974,26601.6713
2007-05-24 11:15:00,51.88,51.91,51.84,51.9,32590.529247910865,24.0974,24.1114,24.0788,24.1067,32590.5292
2007-05-24 11:20:00,51.9,51.9,51.8,51.83,30640.668523676883,24.1067,24.1067,24.0603,24.0742,30640.6685
2007-05-24 11:25:00,51.82,51.84,51.75,51.77,22562.674094707523,24.0696,24.0788,24.037,24.0463,22562.6741
2007-05-24 11:30:00,51.77,51.81,51.74,51.78,44289.69359331477,24.0463,24.0649,24.0324,24.051,44289.6936
2007-05-24 11:35:00,51.8,51.83,51.8,51.82,8635.097493036212,24.0603,24.0742,24.0603,24.0696,8635.0975
2007-05-24 11:40:00,51.82,51.83,51.77,51.8,18802.228412256267,24.0696,24.0742,24.0463,24.0603,18802.2284
2007-05-24 11:45:00,51.81,51.87,51.81,51.83,14623.955431754875,24.0649,24.0928,24.0649,24.0742,14623.9554
2007-05-24 11:50:00,51.83,51.84,51.76,51.77,23816.15598885794,24.0742,24.0788,24.0417,24.0463,23816.156
2007-05-24 11:55:00,51.76,51.77,51.75,51.75,17409.47075208914,24.0417,24.0463,24.037,24.037,17409.4708
2007-05-24 12:00:00,51.76,51.76,51.72,51.75,14345.403899721448,24.0417,24.0417,24.0231,24.037,14345.4039
2007-05-24 12:05:00,51.75,51.77,51.72,51.74,20194.9860724234,24.037,24.0463,24.0231,24.0324,20194.9861
2007-05-24 12:10:00,51.74,51.74,51.7,51.7,19359.33147632312,24.0324,24.0324,24.0138,24.0138,19359.3315
2007-05-24 12:15:00,51.7,51.75,51.69,51.7,21030.64066852368,24.0138,24.037,24.0092,24.0138,21030.6407
2007-05-24 12:20:00,51.7,51.73,51.68,51.71,27298.05013927577,24.0138,24.0278,24.0045,24.0185,27298.0501
2007-05-24 12:25:00,51.71,51.72,51.68,51.72,17270.194986072423,24.0185,24.0231,24.0045,24.0231,17270.195
2007-05-24 12:30:00,51.72,51.72,51.61,51.61,29387.186629526463,24.0231,24.0231,23.972,23.972,29387.1866
2007-05-24 12:35:00,51.61,51.62,51.57,51.62,15877.437325905294,23.972,23.9767,23.9534,23.9767,15877.4373
2007-05-24 12:40:00,51.62,51.64,51.61,51.64,15598.885793871868,23.9767,23.9859,23.972,23.9859,15598.8858
2007-05-24 12:45:00,51.63,51.64,51.55,51.57,34122.56267409471,23.9813,23.9859,23.9441,23.9534,34122.5627
2007-05-24 12:50:00,51.57,51.66,51.55,51.66,14206.128133704737,23.9534,23.9952,23.9441,23.9952,14206.1281
2007-05-24 12:55:00,51.66,51.72,51.64,51.72,25766.01671309192,23.9952,24.0231,23.9859,24.0231,25766.0167
2007-05-24 13:00:00,51.72,51.76,51.72,51.76,10863.50974930362,24.0231,24.0417,24.0231,24.0417,10863.5097
2007-05-24 13:05:00,51.77,51.82,51.77,51.79,15459.610027855157,24.0463,24.0696,24.0463,24.0556,15459.61
2007-05-24 13:10:00,51.8,51.86,51.8,51.81,12256.267409470753,24.0603,24.0881,24.0603,24.0649,12256.2674
2007-05-24 13:15:00,51.8,51.9,51.8,51.85,16852.367688022285,24.0603,24.1067,24.0603,24.0835,16852.3677
2007-05-24 13:20:00,51.85,51.91,51.85,51.88,14345.403899721448,24.0835,24.1114,24.0835,24.0974,14345.4039
2007-05-24 13:25:00,51.9,51.9,51.83,51.83,13509.74930362117,24.1067,24.1067,24.0742,24.0742,13509.7493
2007-05-24 13:30:00,51.83,51.83,51.71,51.71,16713.091922005573,24.0742,24.0742,24.0185,24.0185,16713.0919
2007-05-24 13:35:00,51.72,51.75,51.67,51.69,17827.298050139278,24.0231,24.037,23.9999,24.0092,17827.2981
2007-05-24 13:40:00,51.7,51.72,51.68,51.72,11002.785515320336,24.0138,24.0231,24.0045,24.0231,11002.7855
2007-05-24 13:45:00,51.72,51.77,51.72,51.76,10306.406685236769,24.0231,24.0463,24.0231,24.0417,10306.4067
2007-05-24 13:50:00,51.76,51.8,51.74,51.8,15738.16155988858,24.0417,24.0603,24.0324,24.0603,15738.1616
2007-05-24 13:55:00,51.8,51.84,51.8,51.84,17688.022284122562,24.0603,24.0788,24.0603,24.0788,17688.0223
2007-05-24 14:00:00,51.83,51.85,51.8,51.81,15320.33426183844,24.0742,24.0835,24.0603,24.0649,15320.3343
2007-05-24 14:05:00,51.8,51.83,51.77,51.77,18105.849582172705,24.0603,24.0742,24.0463,24.0463,18105.8496
2007-05-24 14:10:00,51.78,51.81,51.71,51.71,17688.022284122562,24.051,24.0649,24.0185,24.0185,17688.0223
2007-05-24 14:15:00,51.72,51.77,51.71,51.73,15459.610027855157,24.0231,24.0463,24.0185,24.0278,15459.61
2007-05-24 14:20:00,51.73,51.82,51.73,51.81,11420.612813370471,24.0278,24.0696,24.0278,24.0649,11420.6128
2007-05-24 14:25:00,51.81,51.82,51.75,51.8,22284.122562674096,24.0649,24.0696,24.037,24.0603,22284.1226
2007-05-24 14:30:00,51.79,51.83,51.77,51.83,12395.543175487466,24.0556,24.0742,24.0463,24.0742,12395.5432
2007-05-24 14:35:00,51.83,51.83,51.73,51.77,29387.186629526463,24.0742,24.0742,24.0278,24.0463,29387.1866
2007-05-24 14:40:00,51.77,51.81,51.72,51.8,29108.63509749304,24.0463,24.0649,24.0231,24.0603,29108.6351
2007-05-24 14:45:00,51.8,51.82,51.72,51.8,21866.29526462396,24.0603,24.0696,24.0231,24.0603,21866.2953
2007-05-24 14:50:00,51.8,51.8,51.75,51.77,22980.501392757666,24.0603,24.0603,24.037,24.0463,22980.5014
2007-05-24 14:55:00,51.77,51.77,51.72,51.74,14623.955431754875,24.0463,24.0463,24.0231,24.0324,14623.9554
2007-05-24 15:00:00,51.74,51.78,51.74,51.74,33704.73537604457,24.0324,24.051,24.0324,24.0324,33704.7354
2007-05-24 15:05:00,51.73,51.77,51.71,51.77,29108.63509749304,24.0278,24.0463,24.0185,24.0463,29108.6351
2007-05-24 15:10:00,51.77,51.77,51.7,51.74,16434.540389972146,24.0463,24.0463,24.0138,24.0324,16434.5404
2007-05-24 15:15:00,51.73,51.76,51.73,51.74,12534.81894150418,24.0278,24.0417,24.0278,24.0324,12534.8189
2007-05-24 15:20:00,51.74,51.77,51.7,51.72,38857.93871866296,24.0324,24.0463,24.0138,24.0231,38857.9387
2007-05-24 15:25:00,51.72,51.76,51.7,51.76,22005.57103064067,24.0231,24.0417,24.0138,24.0417,22005.571
2007-05-24 15:30:00,51.76,51.77,51.7,51.75,61002.785515320335,24.0417,24.0463,24.0138,24.037,61002.7855
2007-05-24 15:35:00,51.75,51.77,51.71,51.72,47632.31197771588,24.037,24.0463,24.0185,24.0231,47632.312
2007-05-24 15:40:00,51.72,51.75,51.7,51.75,18523.676880222843,24.0231,24.037,24.0138,24.037,18523.6769
2007-05-24 15:45:00,51.75,51.77,51.71,51.72,24373.2590529248,24.037,24.0463,24.0185,24.0231,24373.2591
2007-05-24 15:50:00,51.72,51.72,51.67,51.7,15320.33426183844,24.0231,24.0231,23.9999,24.0138,15320.3343
2007-05-24 15:55:00,51.7,51.72,51.67,51.72,30362.116991643456,24.0138,24.0231,23.9999,24.0231,30362.117
2007-05-25 09:30:00,51.84,51.86,51.52,51.79,44428.96935933148,24.0788,24.0881,23.9302,24.0556,44428.9694
2007-05-25 09:35:00,51.79,51.88,51.76,51.81,23398.3286908078,24.0556,24.0974,24.0417,24.0649,23398.3287
2007-05-25 09:40:00,51.81,51.84,51.71,51.83,28690.807799442897,24.0649,24.0788,24.0185,24.0742,28690.8078
2007-05-25 09:45:00,51.84,51.88,51.82,51.83,61699.1643454039,24.0788,24.0974,24.0696,24.0742,61699.1643
2007-05-25 09:50:00,51.83,51.88,51.8,51.85,26740.947075208915,24.0742,24.0974,24.0603,24.0835,26740.9471
2007-05-25 09:55:00,51.87,52.04,51.87,52.04,52367.68802228413,24.0928,24.1717,24.0928,24.1717,52367.688
2007-05-25 10:00:00,52.04,52.06,51.92,51.98,98607.24233983288,24.1717,24.181,24.116,24.1439,98607.2423
2007-05-25 10:05:00,51.98,52.06,51.97,52.04,50278.55153203343,24.1439,24.181,24.1392,24.1717,50278.5515
2007-05-25 10:10:00,52.05,52.06,52.04,52.04,25905.29247910864,24.1764,24.181,24.1717,24.1717,25905.2925
2007-05-25 10:15:00,52.06,52.1,52.05,52.08,86908.07799442897,24.181,24.1996,24.1764,24.1903,86908.078
2007-05-25 10:20:00,52.08,52.14,52.07,52.14,32869.08077994429,24.1903,24.2182,24.1857,24.2182,32869.0808
2007-05-25 10:25:00,52.13,52.18,52.0,52.02,55153.203342618384,24.2135,24.2368,24.1532,24.1625,55153.2033
2007-05-25 10:30:00,52.01,52.09,52.0,52.06,20612.813370473537,24.1578,24.195,24.1532,24.181,20612.8134
2007-05-25 10:35:00,52.08,52.23,52.08,52.23,21866.29526462396,24.1903,24.26,24.1903,24.26,21866.2953
2007-05-25 10:40:00,52.23,52.24,52.18,52.24,24791.08635097493,24.26,24.2646,24.2368,24.2646,24791.0864
2007-05-25 10:45:00,52.24,52.26,52.23,52.26,12534.81894150418,24.2646,24.2739,24.26,24.2739,12534.8189
2007-05-25 10:50:00,52.25,52.25,52.23,52.23,20612.813370473537,24.2693,24.2693,24.26,24.26,20612.8134
2007-05-25 10:55:00,52.23,52.23,52.19,52.21,14623.955431754875,24.26,24.26,24.2414,24.2507,14623.9554
2007-05-25 11:00:00,52.23,52.23,52.13,52.13,34401.114206128135,24.26,24.26,24.2135,24.2135,34401.1142
2007-05-25 11:05:00,52.14,52.16,52.07,52.09,32311.97771587744,24.2182,24.2275,24.1857,24.195,32311.9777
2007-05-25 11:10:00,52.09,52.18,52.09,52.16,12674.094707520891,24.195,24.2368,24.195,24.2275,12674.0947
2007-05-25 11:15:00,52.16,52.16,52.11,52.12,27855.15320334262,24.2275,24.2275,24.2043,24.2089,27855.1532
2007-05-25 11:20:00,52.12,52.12,52.06,52.06,20612.813370473537,24.2089,24.2089,24.181,24.181,20612.8134
2007-05-25 11:25:00,52.05,52.05,51.9,51.93,35097.4930362117,24.1764,24.1764,24.1067,24.1206,35097.493
2007-05-25 11:30:00,51.92,51.95,51.92,51.93,11281.337047353762,24.116,24.1299,24.116,24.1206,11281.337
2007-05-25 11:35:00,51.92,51.93,51.89,51.89,19359.33147632312,24.116,24.1206,24.1021,24.1021,19359.3315
2007-05-25 11:40:00,51.89,51.9,51.88,51.88,10724.23398328691,24.1021,24.1067,24.0974,24.0974,10724.234
2007-05-25 11:45:00,51.88,51.88,51.88,51.88,8217.270194986073,24.0974,24.0974,24.0974,24.0974,8217.2702
2007-05-25 11:50:00,51.89,51.91,51.86,51.87,19220.05571030641,24.1021,24.1114,24.0881,24.0928,19220.0557
2007-05-25 11:55:00,51.87,51.89,51.85,51.88,10724.23398328691,24.0928,24.1021,24.0835,24.0974,10724.234
2007-05-25 12:00:00,51.88,51.89,51.82,51.84,27715.877437325908,24.0974,24.1021,24.0696,24.0788,27715.8774
2007-05-25 12:05:00,51.85,51.89,51.85,51.87,12256.267409470753,24.0835,24.1021,24.0835,24.0928,12256.2674
2007-05-25 12:10:00,51.85,51.88,51.75,51.77,41504.178272980505,24.0835,24.0974,24.037,24.0463,41504.1783
2007-05-25 12:15:00,51.77,51.81,51.77,51.78,8774.373259052925,24.0463,24.0649,24.0463,24.051,8774.3733
2007-05-25 12:20:00,51.78,51.86,51.78,51.83,15877.437325905294,24.051,24.0881,24.051,24.0742,15877.4373
2007-05-25 12:25:00,51.84,51.85,51.75,51.79,16155.98885793872,24.0788,24.0835,24.037,24.0556,16155.9889
2007-05-25 12:30:00,51.79,51.83,51.79,51.83,4456.824512534819,24.0556,24.0742,24.0556,24.0742,4456.8245
2007-05-25 12:35:00,51.83,51.86,51.83,51.86,14345.403899721448,24.0742,24.0881,24.0742,24.0881,14345.4039
2007-05-25 12:40:00,51.86,51.9,51.85,51.89,11838.440111420614,24.0881,24.1067,24.0835,24.1021,11838.4401
2007-05-25 12:45:00,51.88,51.88,51.86,51.86,7520.891364902507,24.0974,24.0974,24.0881,24.0881,7520.8914
2007-05-25 12:50:00,51.88,51.88,51.85,51.87,6963.788300835655,24.0974,24.0974,24.0835,24.0928,6963.7883
2007-05-25 12:55:00,51.87,51.88,51.87,51.87,7660.167130919221,24.0928,24.0974,24.0928,24.0928,7660.1671
2007-05-25 13:00:00,51.87,51.88,51.81,51.81,29387.186629526463,24.0928,24.0974,24.0649,24.0649,29387.1866
2007-05-25 13:05:00,51.81,51.85,51.81,51.83,13788.300835654596,24.0649,24.0835,24.0649,24.0742,13788.3008
2007-05-25 13:10:00,51.83,51.9,51.83,51.88,19498.60724233984,24.0742,24.1067,24.0742,24.0974,19498.6072
2007-05-25 13:15:00,51.88,51.9,51.87,51.88,11281.337047353762,24.0974,24.1067,24.0928,24.0974,11281.337
2007-05-25 13:20:00,51.88,51.89,51.86,51.89,5988.857938718664,24.0974,24.1021,24.0881,24.1021,5988.8579
2007-05-25 13:25:00,51.89,51.89,51.86,51.88,9749.303621169916,24.1021,24.1021,24.0881,24.0974,9749.3036
2007-05-25 13:30:00,51.88,51.88,51.87,51.88,13091.922005571032,24.0974,24.0974,24.0928,24.0974,13091.922
2007-05-25 13:35:00,51.9,51.9,51.86,51.86,24512.534818941505,24.1067,24.1067,24.0881,24.0881,24512.5348
2007-05-25 13:40:00,51.87,51.89,51.87,51.88,9610.027855153205,24.0928,24.1021,24.0928,24.0974,9610.0279
2007-05-25 13:45:00,51.88,51.89,51.87,51.88,11699.1643454039,24.0974,24.1021,24.0928,24.0974,11699.1643
2007-05-25 13:50:00,51.88,51.88,51.87,51.88,13509.74930362117,24.0974,24.0974,24.0928,24.0974,13509.7493
2007-05-25 13:55:00,51.88,51.9,51.86,51.86,23259.05292479109,24.0974,24.1067,24.0881,24.0881,23259.0529
2007-05-25 14:00:00,51.85,51.88,51.8,51.88,38579.38718662953,24.0835,24.0974,24.0603,24.0974,38579.3872
2007-05-25 14:05:00,51.87,51.88,51.74,51.8,39832.86908077994,24.0928,24.0974,24.0324,24.0603,39832.8691
2007-05-25 14:10:00,51.8,51.88,51.79,51.81,17130.91922005571,24.0603,24.0974,24.0556,24.0649,17130.9192
2007-05-25 14:15:00,51.81,51.81,51.75,51.77,11142.061281337048,24.0649,24.0649,24.037,24.0463,11142.0613
2007-05-25 14:20:00,51.78,51.78,51.76,51.77,10863.50974930362,24.051,24.051,24.0417,24.0463,10863.5097
2007-05-25 14:25:00,51.77,51.8,51.75,51.8,21030.64066852368,24.0463,24.0603,24.037,24.0603,21030.6407
2007-05-25 14:30:00,51.8,51.84,51.8,51.83,9749.303621169916,24.0603,24.0788,24.0603,24.0742,9749.3036
2007-05-25 14:35:00,51.82,51.9,51.81,51.89,19777.15877437326,24.0696,24.1067,24.0649,24.1021,19777.1588
2007-05-25 14:40:00,51.88,51.91,51.87,51.91,14902.506963788304,24.0974,24.1114,24.0928,24.1114,14902.507
2007-05-25 14:45:00,51.91,51.98,51.91,51.98,14763.231197771587,24.1114,24.1439,24.1114,24.1439,14763.2312
2007-05-25 14:50:00,51.98,52.0,51.93,51.95,35097.4930362117,24.1439,24.1532,24.1206,24.1299,35097.493
2007-05-25 14:55:00,51.95,51.96,51.93,51.93,14066.852367688023,24.1299,24.1346,24.1206,24.1206,14066.8524
2007-05-25 15:00:00,51.94,51.95,51.93,51.95,16991.643454038996,24.1253,24.1299,24.1206,24.1299,16991.6435
2007-05-25 15:05:00,51.95,51.98,51.93,51.93,20473.537604456826,24.1299,24.1439,24.1206,24.1206,20473.5376
2007-05-25 15:10:00,51.94,51.95,51.92,51.94,21587.74373259053,24.1253,24.1299,24.116,24.1253,21587.7437
2007-05-25 15:15:00,51.94,51.94,51.93,51.94,12952.64623955432,24.1253,24.1253,24.1206,24.1253,12952.6462
2007-05-25 15:20:00,51.94,51.95,51.93,51.94,17270.194986072423,24.1253,24.1299,24.1206,24.1253,17270.195
2007-05-25 15:25:00,51.93,51.94,51.93,51.93,25348.189415041783,24.1206,24.1253,24.1206,24.1206,25348.1894
2007-05-25 15:30:00,51.93,51.93,51.9,51.91,12813.370473537603,24.1206,24.1206,24.1067,24.1114,12813.3705
2007-05-25 15:35:00,51.9,51.93,51.9,51.91,31615.598885793872,24.1067,24.1206,24.1067,24.1114,31615.5989
2007-05-25 15:40:00,51.91,51.97,51.9,51.97,19777.15877437326,24.1114,24.1392,24.1067,24.1392,19777.1588
2007-05-25 15:45:00,51.97,51.98,51.94,51.95,22701.949860724235,24.1392,24.1439,24.1253,24.1299,22701.9499
2007-05-25 15:50:00,51.95,51.95,51.9,51.92,19916.43454038997,24.1299,24.1299,24.1067,24.116,19916.4345
2007-05-25 15:55:00,51.93,51.96,51.91,51.92,21309.192200557103,24.1206,24.1346,24.1114,24.116,21309.1922
2007-05-29 09:30:00,51.77,52.18,51.72,52.11,24373.2590529248,24.0463,24.2368,24.0231,24.2043,24373.2591
2007-05-29 09:35:00,52.12,52.16,52.09,52.11,28830.08356545961,24.2089,24.2275,24.195,24.2043,28830.0836
2007-05-29 09:40:00,52.11,52.11,51.91,51.91,20752.089136490253,24.2043,24.2043,24.1114,24.1114,20752.0891
2007-05-29 09:45:00,51.92,51.96,51.88,51.95,19777.15877437326,24.116,24.1346,24.0974,24.1299,19777.1588
2007-05-29 09:50:00,51.98,52.01,51.94,51.94,18523.676880222843,24.1439,24.1578,24.1253,24.1253,18523.6769
2007-05-29 09:55:00,51.97,51.98,51.9,51.97,21309.192200557103,24.1392,24.1439,24.1067,24.1392,21309.1922
2007-05-29 10:00:00,51.95,52.02,51.87,51.93,30501.392757660167,24.1299,24.1625,24.0928,24.1206,30501.3928
2007-05-29 10:05:00,51.93,51.98,51.85,51.98,29108.63509749304,24.1206,24.1439,24.0835,24.1439,29108.6351
2007-05-29 10:10:00,51.97,51.98,51.9,51.94,18245.125348189416,24.1392,24.1439,24.1067,24.1253,18245.1253
2007-05-29 10:15:00,51.93,51.95,51.9,51.95,14623.955431754875,24.1206,24.1299,24.1067,24.1299,14623.9554
2007-05-29 10:20:00,51.95,51.99,51.9,51.97,25487.4651810585,24.1299,24.1485,24.1067,24.1392,25487.4652
2007-05-29 10:25:00,51.96,52.03,51.95,52.03,13788.300835654596,24.1346,24.1671,24.1299,24.1671,13788.3008
2007-05-29 10:30:00,52.03,52.05,52.02,52.02,11559.888579387189,24.1671,24.1764,24.1625,24.1625,11559.8886
2007-05-29 10:35:00,52.02,52.05,52.01,52.04,9888.57938718663,24.1625,24.1764,24.1578,24.1717,9888.5794
2007-05-29 10:40:00,52.04,52.06,52.03,52.05,21727.01949860724,24.1717,24.181,24.1671,24.1764,21727.0195
2007-05-29 10:45:00,52.05,52.06,52.0,52.06,24094.707520891367,24.1764,24.181,24.1532,24.181,24094.7075
2007-05-29 10:50:00,52.05,52.11,52.01,52.1,27715.877437325908,24.1764,24.2043,24.1578,24.1996,27715.8774
2007-05-29 10:55:00,52.09,52.12,52.08,52.12,18802.228412256267,24.195,24.2089,24.1903,24.2089,18802.2284
2007-05-29 11:00:00,52.11,52.12,52.1,52.12,11977.715877437327,24.2043,24.2089,24.1996,24.2089,11977.7159
2007-05-29 11:05:00,52.11,52.12,52.08,52.11,26044.56824512535,24.2043,24.2089,24.1903,24.2043,26044.5682
2007-05-29 11:10:00,52.1,52.19,52.09,52.18,32729.80501392758,24.1996,24.2414,24.195,24.2368,32729.805
2007-05-29 11:15:00,52.19,52.21,52.16,52.19,16852.367688022285,24.2414,24.2507,24.2275,24.2414,16852.3677
2007-05-29 11:20:00,52.19,52.26,52.19,52.23,24930.362116991644,24.2414,24.2739,24.2414,24.26,24930.3621
2007-05-29 11:25:00,52.23,52.32,52.23,52.31,39693.59331476323,24.26,24.3018,24.26,24.2972,39693.5933
2007-05-29 11:30:00,52.31,52.39,52.3,52.39,52089.1364902507,24.2972,24.3343,24.2925,24.3343,52089.1365
2007-05-29 11:35:00,52.38,52.39,52.34,52.34,32451.25348189416,24.3297,24.3343,24.3111,24.3111,32451.2535
2007-05-29 11:40:00,52.34,52.35,52.32,52.34,20194.9860724234,24.3111,24.3157,24.3018,24.3111,20194.9861
2007-05-29 11:45:00,52.34,52.36,52.34,52.34,17130.91922005571,24.3111,24.3204,24.3111,24.3111,17130.9192
2007-05-29 11:50:00,52.34,52.35,52.32,52.32,28830.08356545961,24.3111,24.3157,24.3018,24.3018,28830.0836
2007-05-29 11:55:00,52.32,52.34,52.28,52.28,29526.46239554317,24.3018,24.3111,24.2832,24.2832,29526.4624
2007-05-29 12:00:00,52.28,52.33,52.23,52.28,42896.93593314764,24.2832,24.3064,24.26,24.2832,42896.9359
2007-05-29 12:05:00,52.28,52.29,52.27,52.28,14206.128133704737,24.2832,24.2879,24.2786,24.2832,14206.1281
2007-05-29 12:10:00,52.28,52.28,52.26,52.26,17270.194986072423,24.2832,24.2832,24.2739,24.2739,17270.195
2007-05-29 12:15:00,52.26,52.26,52.22,52.22,16434.540389972146,24.2739,24.2739,24.2553,24.2553,16434.5404
2007-05-29 12:20:00,52.22,52.22,52.14,52.14,18802.228412256267,24.2553,24.2553,24.2182,24.2182,18802.2284
2007-05-29 12:25:00,52.14,52.16,52.14,52.14,9192.200557103064,24.2182,24.2275,24.2182,24.2182,9192.2006
2007-05-29 12:30:00,52.15,52.15,52.1,52.11,22423.398328690808,24.2228,24.2228,24.1996,24.2043,22423.3983
2007-05-29 12:35:00,52.11,52.13,52.05,52.05,23119.777158774374,24.2043,24.2135,24.1764,24.1764,23119.7772
2007-05-29 12:40:00,52.05,52.08,52.01,52.08,19916.43454038997,24.1764,24.1903,24.1578,24.1903,19916.4345
2007-05-29 12:45:00,52.08,52.08,52.05,52.08,12674.094707520891,24.1903,24.1903,24.1764,24.1903,12674.0947
2007-05-29 12:50:00,52.07,52.08,52.05,52.06,8356.545961002786,24.1857,24.1903,24.1764,24.181,8356.546
2007-05-29 12:55:00,52.05,52.08,52.03,52.03,16155.98885793872,24.1764,24.1903,24.1671,24.1671,16155.9889
2007-05-29 13:00:00,52.03,52.04,52.0,52.0,10306.406685236769,24.1671,24.1717,24.1532,24.1532,10306.4067
2007-05-29 13:05:00,52.01,52.16,52.01,52.16,24094.707520891367,24.1578,24.2275,24.1578,24.2275,24094.7075
2007-05-29 13:10:00,52.16,52.16,52.12,52.13,16155.98885793872,24.2275,24.2275,24.2089,24.2135,16155.9889
2007-05-29 13:15:00,52.11,52.15,52.08,52.14,13370.473537604455,24.2043,24.2228,24.1903,24.2182,13370.4735
2007-05-29 13:20:00,52.13,52.13,51.97,51.98,27019.49860724234,24.2135,24.2135,24.1392,24.1439,27019.4986
2007-05-29 13:25:00,51.97,52.0,51.93,51.99,13370.473537604455,24.1392,24.1532,24.1206,24.1485,13370.4735
2007-05-29 13:30:00,52.0,52.1,51.99,52.08,39972.14484679666,24.1532,24.1996,24.1485,24.1903,39972.1448
2007-05-29 13:35:00,52.08,52.08,52.0,52.07,18662.952646239555,24.1903,24.1903,24.1532,24.1857,18662.9526
2007-05-29 13:40:00,52.07,52.15,52.07,52.14,17688.022284122562,24.1857,24.2228,24.1857,24.2182,17688.0223
2007-05-29 13:45:00,52.14,52.16,52.13,52.13,9052.924791086352,24.2182,24.2275,24.2135,24.2135,9052.9248
2007-05-29 13:50:00,52.14,52.18,52.14,52.16,11559.888579387189,24.2182,24.2368,24.2182,24.2275,11559.8886
2007-05-29 13:55:00,52.16,52.18,52.16,52.16,12256.267409470753,24.2275,24.2368,24.2275,24.2275,12256.2674
2007-05-29 14:00:00,52.16,52.16,52.14,52.14,10167.130919220055,24.2275,24.2275,24.2182,24.2182,10167.1309
2007-05-29 14:05:00,52.14,52.22,52.14,52.2,20612.813370473537,24.2182,24.2553,24.2182,24.2461,20612.8134
2007-05-29 14:10:00,52.18,52.19,52.16,52.18,21866.29526462396,24.2368,24.2414,24.2275,24.2368,21866.2953
2007-05-29 14:15:00,52.17,52.18,52.11,52.12,18245.125348189416,24.2321,24.2368,24.2043,24.2089,18245.1253
2007-05-29 14:20:00,52.13,52.24,52.13,52.23,47353.760445682456,24.2135,24.2646,24.2135,24.26,47353.7604
2007-05-29 14:25:00,52.23,52.23,52.18,52.18,34401.114206128135,24.26,24.26,24.2368,24.2368,34401.1142
2007-05-29 14:30:00,52.18,52.21,52.13,52.2,20891.364902506964,24.2368,24.2507,24.2135,24.2461,20891.3649
2007-05-29 14:35:00,52.19,52.21,52.18,52.2,15041.782729805014,24.2414,24.2507,24.2368,24.2461,15041.7827
2007-05-29 14:40:00,52.18,52.26,52.18,52.22,33008.356545961,24.2368,24.2739,24.2368,24.2553,33008.3565
2007-05-29 14:45:00,52.22,52.26,52.21,52.26,16852.367688022285,24.2553,24.2739,24.2507,24.2739,16852.3677
2007-05-29 14:50:00,52.25,52.26,52.19,52.19,17270.194986072423,24.2693,24.2739,24.2414,24.2414,17270.195
2007-05-29 14:55:00,52.19,52.23,52.16,52.23,37047.35376044569,24.2414,24.26,24.2275,24.26,37047.3538
2007-05-29 15:00:00,52.21,52.26,52.21,52.23,18523.676880222843,24.2507,24.2739,24.2507,24.26,18523.6769
2007-05-29 15:05:00,52.23,52.24,52.18,52.21,52785.51532033426,24.26,24.2646,24.2368,24.2507,52785.5153
2007-05-29 15:10:00,52.21,52.26,52.21,52.26,27994.42896935933,24.2507,24.2739,24.2507,24.2739,27994.429
2007-05-29 15:15:00,52.26,52.28,52.25,52.27,31894.1504178273,24.2739,24.2832,24.2693,24.2786,31894.1504
2007-05-29 15:20:00,52.27,52.28,52.26,52.27,41922.00557103064,24.2786,24.2832,24.2739,24.2786,41922.0056
2007-05-29 15:25:00,52.27,52.27,52.26,52.26,19359.33147632312,24.2786,24.2786,24.2739,24.2739,19359.3315
2007-05-29 15:30:00,52.26,52.28,52.26,52.27,50000.0,24.2739,24.2832,24.2739,24.2786,50000.0
2007-05-29 15:35:00,52.27,52.28,52.26,52.27,23537.604456824512,24.2786,24.2832,24.2739,24.2786,23537.6045
2007-05-29 15:40:00,52.27,52.3,52.26,52.3,42339.83286908078,24.2786,24.2925,24.2739,24.2925,42339.8329
2007-05-29 15:45:00,52.29,52.3,52.24,52.24,32033.42618384401,24.2879,24.2925,24.2646,24.2646,32033.4262
2007-05-29 15:50:00,52.26,52.26,52.19,52.21,44150.41782729805,24.2739,24.2739,24.2414,24.2507,44150.4178
2007-05-29 15:55:00,52.21,52.21,52.16,52.18,51671.30919220056,24.2507,24.2507,24.2275,24.2368,51671.3092
2007-05-30 09:30:00,52.06,52.06,51.95,52.01,22701.949860724235,24.181,24.181,24.1299,24.1578,22701.9499
2007-05-30 09:35:00,51.99,52.0,51.8,51.85,18523.676880222843,24.1485,24.1532,24.0603,24.0835,18523.6769
2007-05-30 09:40:00,51.85,51.95,51.77,51.77,17827.298050139278,24.0835,24.1299,24.0463,24.0463,17827.2981
2007-05-30 09:45:00,51.8,51.95,51.78,51.93,41504.178272980505,24.0603,24.1299,24.051,24.1206,41504.1783
2007-05-30 09:50:00,51.92,51.97,51.84,51.84,50835.654596100285,24.116,24.1392,24.0788,24.0788,50835.6546
2007-05-30 09:55:00,51.84,51.93,51.84,51.91,33147.632311977715,24.0788,24.1206,24.0788,24.1114,33147.6323
2007-05-30 10:00:00,51.91,51.94,51.91,51.93,22144.846796657384,24.1114,24.1253,24.1114,24.1206,22144.8468
2007-05-30 10:05:00,51.93,51.94,51.9,51.93,36490.25069637883,24.1206,24.1253,24.1067,24.1206,36490.2507
2007-05-30 10:10:00,51.94,51.96,51.9,51.9,21866.29526462396,24.1253,24.1346,24.1067,24.1067,21866.2953
2007-05-30 10:15:00,51.9,51.93,51.88,51.9,23537.604456824512,24.1067,24.1206,24.0974,24.1067,23537.6045
2007-05-30 10:20:00,51.88,51.9,51.85,51.87,31337.04735376045,24.0974,24.1067,24.0835,24.0928,31337.0474
2007-05-30 10:25:00,51.87,51.9,51.84,51.88,69080.7799442897,24.0928,24.1067,24.0788,24.0974,69080.7799
2007-05-30 10:30:00,51.89,51.9,51.85,51.88,42618.38440111421,24.1021,24.1067,24.0835,24.0974,42618.3844
2007-05-30 10:35:00,51.88,51.9,51.88,51.88,37186.6295264624,24.0974,24.1067,24.0974,24.0974,37186.6295
2007-05-30 10:40:00,51.88,51.91,51.88,51.9,23537.604456824512,24.0974,24.1114,24.0974,24.1067,23537.6045
2007-05-30 10:45:00,51.9,51.95,51.88,51.92,28690.807799442897,24.1067,24.1299,24.0974,24.116,28690.8078
2007-05-30 10:50:00,51.92,51.94,51.92,51.93,12395.543175487466,24.116,24.1253,24.116,24.1206,12395.5432
2007-05-30 10:55:00,51.93,51.93,51.87,51.88,24930.362116991644,24.1206,24.1206,24.0928,24.0974,24930.3621
2007-05-30 11:00:00,51.88,51.91,51.87,51.87,24651.810584958217,24.0974,24.1114,24.0928,24.0928,24651.8106
2007-05-30 11:05:00,51.88,51.93,51.88,51.9,18662.952646239555,24.0974,24.1206,24.0974,24.1067,18662.9526
2007-05-30 11:10:00,51.92,51.94,51.91,51.94,17130.91922005571,24.116,24.1253,24.1114,24.1253,17130.9192
2007-05-30 11:15:00,51.94,52.01,51.93,52.01,19916.43454038997,24.1253,24.1578,24.1206,24.1578,19916.4345
2007-05-30 11:20:00,52.0,52.09,51.98,52.09,41225.62674094708,24.1532,24.195,24.1439,24.195,41225.6267
2007-05-30 11:25:00,52.09,52.12,52.07,52.08,24651.810584958217,24.195,24.2089,24.1857,24.1903,24651.8106
2007-05-30 11:30:00,52.08,52.1,51.96,51.97,25348.189415041783,24.1903,24.1996,24.1346,24.1392,25348.1894
2007-05-30 11:35:00,51.97,51.97,51.88,51.89,31058.49582172702,24.1392,24.1392,24.0974,24.1021,31058.4958
2007-05-30 11:40:00,51.9,51.9,51.88,51.88,26880.22284122563,24.1067,24.1067,24.0974,24.0974,26880.2228
2007-05-30 11:45:00,51.88,51.89,51.87,51.88,18662.952646239555,24.0974,24.1021,24.0928,24.0974,18662.9526
2007-05-30 11:50:00,51.89,51.9,51.89,51.9,5849.58217270195,24.1021,24.1067,24.1021,24.1067,5849.5822
2007-05-30 11:55:00,51.9,51.92,51.88,51.88,20055.710306406687,24.1067,24.116,24.0974,24.0974,20055.7103
2007-05-30 12:00:00,51.88,51.9,51.88,51.9,9749.303621169916,24.0974,24.1067,24.0974,24.1067,9749.3036
2007-05-30 12:05:00,51.9,51.92,51.87,51.87,27437.32590529248,24.1067,24.116,24.0928,24.0928,27437.3259
2007-05-30 12:10:00,51.87,51.9,51.86,51.88,21030.64066852368,24.0928,24.1067,24.0881,24.0974,21030.6407
2007-05-30 12:15:00,51.88,51.9,51.88,51.89,15598.885793871868,24.0974,24.1067,24.0974,24.1021,15598.8858
2007-05-30 12:20:00,51.89,51.92,51.87,51.91,28551.532033426185,24.1021,24.116,24.0928,24.1114,28551.532
2007-05-30 12:25:00,51.92,51.98,51.92,51.98,17409.47075208914,24.116,24.1439,24.116,24.1439,17409.4708
2007-05-30 12:30:00,51.99,52.0,51.95,51.99,19220.05571030641,24.1485,24.1532,24.1299,24.1485,19220.0557
2007-05-30 12:35:00,52.0,52.03,51.99,52.01,25348.189415041783,24.1532,24.1671,24.1485,24.1578,25348.1894
2007-05-30 12:40:00,52.01,52.02,52.0,52.0,7242.339832869081,24.1578,24.1625,24.1532,24.1532,7242.3398
2007-05-30 12:45:00,52.0,52.02,51.98,51.99,29805.013927576605,24.1532,24.1625,24.1439,24.1485,29805.0139
2007-05-30 12:50:00,51.99,52.0,51.92,51.93,16434.540389972146,24.1485,24.1532,24.116,24.1206,16434.5404
2007-05-30 12:55:00,51.92,51.99,51.92,51.99,30222.841225626744,24.116,24.1485,24.116,24.1485,30222.8412
2007-05-30 13:00:00,51.99,52.0,51.98,51.98,16016.713091922007,24.1485,24.1532,24.1439,24.1439,16016.7131
2007-05-30 13:05:00,51.99,52.0,51.98,51.98,10027.855153203343,24.1485,24.1532,24.1439,24.1439,10027.8552
2007-05-30 13:10:00,51.98,51.98,51.95,51.95,13927.57660167131,24.1439,24.1439,24.1299,24.1299,13927.5766
2007-05-30 13:15:00,51.95,51.95,51.93,51.94,17270.194986072423,24.1299,24.1299,24.1206,24.1253,17270.195
2007-05-30 13:20:00,51.95,51.95,51.93,51.93,6963.788300835655,24.1299,24.1299,24.1206,24.1206,6963.7883
2007-05-30 13:25:00,51.93,51.95,51.92,51.94,21448.46796657382,24.1206,24.1299,24.116,24.1253,21448.468
2007-05-30 13:30:00,51.93,52.0,51.93,51.98,19080.77994428969,24.1206,24.1532,24.1206,24.1439,19080.7799
2007-05-30 13:35:00,51.98,51.99,51.94,51.95,25487.4651810585,24.1439,24.1485,24.1253,24.1299,25487.4652
2007-05-30 13:40:00,51.95,51.96,51.93,51.93,23955.43175487465,24.1299,24.1346,24.1206,24.1206,23955.4318
2007-05-30 13:45:00,51.93,51.98,51.93,51.97,24094.707520891367,24.1206,24.1439,24.1206,24.1392,24094.7075
2007-05-30 13:50:00,51.97,52.03,51.96,52.03,23676.880222841228,24.1392,24.1671,24.1346,24.1671,23676.8802
2007-05-30 13:55:00,52.03,52.06,52.02,52.05,26183.844011142064,24.1671,24.181,24.1625,24.1764,26183.844
2007-05-30 14:00:00,52.05,52.07,52.0,52.0,71866.29526462396,24.1764,24.1857,24.1532,24.1532,71866.2953
2007-05-30 14:05:00,52.0,52.03,51.93,52.02,65320.33426183844,24.1532,24.1671,24.1206,24.1625,65320.3343
2007-05-30 14:10:00,52.02,52.11,52.0,52.06,28272.98050139276,24.1625,24.2043,24.1532,24.181,28272.9805
2007-05-30 14:15:00,52.06,52.1,52.03,52.09,29805.013927576605,24.181,24.1996,24.1671,24.195,29805.0139
2007-05-30 14:20:00,52.09,52.11,52.05,52.06,44846.796657381616,24.195,24.2043,24.1764,24.181,44846.7967
2007-05-30 14:25:00,52.06,52.14,52.03,52.14,47353.760445682456,24.181,24.2182,24.1671,24.2182,47353.7604
2007-05-30 14:30:00,52.12,52.21,52.11,52.14,49303.621169916434,24.2089,24.2507,24.2043,24.2182,49303.6212
2007-05-30 14:35:00,52.14,52.21,52.11,52.15,30501.392757660167,24.2182,24.2507,24.2043,24.2228,30501.3928
2007-05-30 14:40:00,52.14,52.22,52.13,52.22,21448.46796657382,24.2182,24.2553,24.2135,24.2553,21448.468
2007-05-30 14:45:00,52.21,52.23,52.19,52.21,21727.01949860724,24.2507,24.26,24.2414,24.2507,21727.0195
2007-05-30 14:50:00,52.2,52.21,52.19,52.21,26880.22284122563,24.2461,24.2507,24.2414,24.2507,26880.2228
2007-05-30 14:55:00,52.2,52.24,52.2,52.23,18384.401114206128,24.2461,24.2646,24.2461,24.26,18384.4011
2007-05-30 15:00:00,52.23,52.27,52.23,52.23,74373.2590529248,24.26,24.2786,24.26,24.26,74373.2591
2007-05-30 15:05:00,52.23,52.26,52.22,52.22,27298.05013927577,24.26,24.2739,24.2553,24.2553,27298.0501
2007-05-30 15:10:00,52.22,52.27,52.22,52.24,24791.08635097493,24.2553,24.2786,24.2553,24.2646,24791.0864
2007-05-30 15:15:00,52.24,52.26,52.24,52.24,22980.501392757666,24.2646,24.2739,24.2646,24.2646,22980.5014
2007-05-30 15:20:00,52.25,52.25,52.21,52.21,21866.29526462396,24.2693,24.2693,24.2507,24.2507,21866.2953
2007-05-30 15:25:00,52.21,52.23,52.2,52.23,38022.28412256268,24.2507,24.26,24.2461,24.26,38022.2841
2007-05-30 15:30:00,52.23,52.26,52.21,52.26,30501.392757660167,24.26,24.2739,24.2507,24.2739,30501.3928
2007-05-30 15:35:00,52.26,52.28,52.21,52.25,43314.76323119777,24.2739,24.2832,24.2507,24.2693,43314.7632
2007-05-30 15:40:00,52.25,52.3,52.24,52.27,38440.11142061282,24.2693,24.2925,24.2646,24.2786,38440.1114
2007-05-30 15:45:00,52.28,52.31,52.23,52.24,49303.621169916434,24.2832,24.2972,24.26,24.2646,49303.6212
2007-05-30 15:50:00,52.24,52.28,52.2,52.26,44568.24512534819,24.2646,24.2832,24.2461,24.2739,44568.2451
2007-05-30 15:55:00,52.26,52.26,52.22,52.25,50974.930362117,24.2739,24.2739,24.2553,24.2693,50974.9304
2007-05-31 09:30:00,52.27,52.31,52.23,52.28,38997.21448467967,24.2786,24.2972,24.26,24.2832,38997.2145
2007-05-31 09:35:00,52.28,52.4,52.28,52.34,41364.902506963794,24.2832,24.339,24.2832,24.3111,41364.9025
2007-05-31 09:40:00,52.36,52.38,52.26,52.32,45125.34818941505,24.3204,24.3297,24.2739,24.3018,45125.3482
2007-05-31 09:45:00,52.32,52.32,52.27,52.28,18245.125348189416,24.3018,24.3018,24.2786,24.2832,18245.1253
2007-05-31 09:50:00,52.28,52.28,52.25,52.26,25905.29247910864,24.2832,24.2832,24.2693,24.2739,25905.2925
2007-05-31 09:55:00,52.24,52.25,52.08,52.13,47910.86350974931,24.2646,24.2693,24.1903,24.2135,47910.8635
2007-05-31 10:00:00,52.12,52.12,52.04,52.05,26323.119777158776,24.2089,24.2089,24.1717,24.1764,26323.1198
2007-05-31 10:05:00,52.03,52.12,52.03,52.09,25766.01671309192,24.1671,24.2089,24.1671,24.195,25766.0167
2007-05-31 10:10:00,52.11,52.11,52.08,52.09,30779.944289693594,24.2043,24.2043,24.1903,24.195,30779.9443
2007-05-31 10:15:00,52.1,52.11,52.05,52.06,18384.401114206128,24.1996,24.2043,24.1764,24.181,18384.4011
2007-05-31 10:20:00,52.05,52.06,51.98,51.98,44846.796657381616,24.1764,24.181,24.1439,24.1439,44846.7967
2007-05-31 10:25:00,51.98,52.06,51.98,52.03,32172.70194986073,24.1439,24.181,24.1439,24.1671,32172.7019
2007-05-31 10:30:00,52.05,52.06,52.0,52.01,34261.83844011142,24.1764,24.181,24.1532,24.1578,34261.8384
2007-05-31 10:35:00,52.01,52.01,51.94,51.94,47214.484679665744,24.1578,24.1578,24.1253,24.1253,47214.4847
2007-05-31 10:40:00,51.94,51.95,51.9,51.9,29526.46239554317,24.1253,24.1299,24.1067,24.1067,29526.4624
2007-05-31 10:45:00,51.91,52.0,51.88,51.95,70194.9860724234,24.1114,24.1532,24.0974,24.1299,70194.9861
2007-05-31 10:50:00,51.95,51.98,51.94,51.96,38440.11142061282,24.1299,24.1439,24.1253,24.1346,38440.1114
2007-05-31 10:55:00,51.96,51.97,51.93,51.93,28551.532033426185,24.1346,24.1392,24.1206,24.1206,28551.532
2007-05-31 11:00:00,51.94,51.95,51.91,51.94,42339.83286908078,24.1253,24.1299,24.1114,24.1253,42339.8329
2007-05-31 11:05:00,51.94,51.99,51.94,51.98,23676.880222841228,24.1253,24.1485,24.1253,24.1439,23676.8802
2007-05-31 11:10:00,51.98,51.98,51.88,51.91,33983.28690807799,24.1439,24.1439,24.0974,24.1114,33983.2869
2007-05-31 11:15:00,51.91,51.92,51.85,51.87,25208.91364902507,24.1114,24.116,24.0835,24.0928,25208.9136
2007-05-31 11:20:00,51.87,51.88,51.84,51.87,30222.841225626744,24.0928,24.0974,24.0788,24.0928,30222.8412
2007-05-31 11:25:00,51.87,51.88,51.85,51.85,22562.674094707523,24.0928,24.0974,24.0835,24.0835,22562.6741
2007-05-31 11:30:00,51.85,51.86,51.84,51.85,23398.3286908078,24.0835,24.0881,24.0788,24.0835,23398.3287
2007-05-31 11:35:00,51.85,51.9,51.85,51.89,34540.38997214485,24.0835,24.1067,24.0835,24.1021,34540.39
2007-05-31 11:40:00,51.89,51.91,51.89,51.9,26740.947075208915,24.1021,24.1114,24.1021,24.1067,26740.9471
2007-05-31 11:45:00,51.9,51.93,51.9,51.92,35097.4930362117,24.1067,24.1206,24.1067,24.116,35097.493
2007-05-31 11:50:00,51.91,51.92,51.9,51.92,17966.57381615599,24.1114,24.116,24.1067,24.116,17966.5738
2007-05-31 11:55:00,51.92,51.92,51.9,51.9,20891.364902506964,24.116,24.116,24.1067,24.1067,20891.3649
2007-05-31 12:00:00,51.9,51.95,51.9,51.94,64623.95543175488,24.1067,24.1299,24.1067,24.1253,64623.9554
2007-05-31 12:05:00,51.94,51.96,51.93,51.95,20473.537604456826,24.1253,24.1346,24.1206,24.1299,20473.5376
2007-05-31 12:10:00,51.95,52.01,51.95,52.0,23676.880222841228,24.1299,24.1578,24.1299,24.1532,23676.8802
2007-05-31 12:15:00,52.01,52.01,52.0,52.0,22005.57103064067,24.1578,24.1578,24.1532,24.1532,22005.571
2007-05-31 12:20:00,52.0,52.0,51.95,51.98,36629.526462395545,24.1532,24.1532,24.1299,24.1439,36629.5265
2007-05-31 12:25:00,51.98,52.0,51.95,51.97,45543.17548746518,24.1439,24.1532,24.1299,24.1392,45543.1755
2007-05-31 12:30:00,51.98,52.0,51.93,51.98,53342.61838440112,24.1439,24.1532,24.1206,24.1439,53342.6184
2007-05-31 12:35:00,51.98,52.02,51.98,51.99,17688.022284122562,24.1439,24.1625,24.1439,24.1485,17688.0223
2007-05-31 12:40:00,52.0,52.02,51.98,52.0,15181.058495821728,24.1532,24.1625,24.1439,24.1532,15181.0585
2007-05-31 12:45:00,52.0,52.05,52.0,52.02,26880.22284122563,24.1532,24.1764,24.1532,24.1625,26880.2228
2007-05-31 12:50:00,52.02,52.03,51.99,52.0,14066.852367688023,24.1625,24.1671,24.1485,24.1532,14066.8524
2007-05-31 12:55:00,51.99,52.0,51.97,51.98,12534.81894150418,24.1485,24.1532,24.1392,24.1439,12534.8189
2007-05-31 13:00:00,51.98,52.0,51.98,52.0,15877.437325905294,24.1439,24.1532,24.1439,24.1532,15877.4373
2007-05-31 13:05:00,52.0,52.02,51.99,51.99,25626.74094707521,24.1532,24.1625,24.1485,24.1485,25626.7409
2007-05-31 13:10:00,52.0,52.01,51.98,52.01,22701.949860724235,24.1532,24.1578,24.1439,24.1578,22701.9499
2007-05-31 13:15:00,52.01,52.01,51.98,52.0,39136.490250696384,24.1578,24.1578,24.1439,24.1532,39136.4903
2007-05-31 13:20:00,52.0,52.08,51.98,51.98,83286.90807799443,24.1532,24.1903,24.1439,24.1439,83286.9081
2007-05-31 13:25:00,51.98,51.99,51.88,51.98,43314.76323119777,24.1439,24.1485,24.0974,24.1439,43314.7632
2007-05-31 13:30:00,51.98,51.98,51.95,51.96,26740.947075208915,24.1439,24.1439,24.1299,24.1346,26740.9471
2007-05-31 13:35:00,51.96,51.99,51.95,51.97,19359.33147632312,24.1346,24.1485,24.1299,24.1392,19359.3315
2007-05-31 13:40:00,51.97,51.99,51.95,51.97,21448.46796657382,24.1392,24.1485,24.1299,24.1392,21448.468
2007-05-31 13:45:00,51.97,52.01,51.97,52.01,8635.097493036212,24.1392,24.1578,24.1392,24.1578,8635.0975
2007-05-31 13:50:00,52.01,52.05,52.0,52.03,22144.846796657384,24.1578,24.1764,24.1532,24.1671,22144.8468
2007-05-31 13:55:00,52.03,52.05,52.02,52.02,13231.197771587744,24.1671,24.1764,24.1625,24.1625,13231.1978
2007-05-31 14:00:00,52.02,52.03,52.01,52.03,11002.785515320336,24.1625,24.1671,24.1578,24.1671,11002.7855
2007-05-31 14:05:00,52.03,52.08,52.01,52.06,13231.197771587744,24.1671,24.1903,24.1578,24.181,13231.1978
2007-05-31 14:10:00,52.06,52.07,52.04,52.07,11559.888579387189,24.181,24.1857,24.1717,24.1857,11559.8886
2007-05-31 14:15:00,52.08,52.08,52.02,52.02,11281.337047353762,24.1903,24.1903,24.1625,24.1625,11281.337
2007-05-31 14:20:00,52.03,52.08,52.01,52.07,26044.56824512535,24.1671,24.1903,24.1578,24.1857,26044.5682
2007-05-31 14:25:00,52.08,52.08,52.03,52.05,21587.74373259053,24.1903,24.1903,24.1671,24.1764,21587.7437
2007-05-31 14:30:00,52.05,52.07,52.05,52.06,20473.537604456826,24.1764,24.1857,24.1764,24.181,20473.5376
2007-05-31 14:35:00,52.06,52.07,52.01,52.02,18802.228412256267,24.181,24.1857,24.1578,24.1625,18802.2284
2007-05-31 14:40:00,52.02,52.06,52.01,52.03,34401.114206128135,24.1625,24.181,24.1578,24.1671,34401.1142
2007-05-31 14:45:00,52.03,52.04,52.01,52.03,17966.57381615599,24.1671,24.1717,24.1578,24.1671,17966.5738
2007-05-31 14:50:00,52.02,52.03,52.0,52.02,32172.70194986073,24.1625,24.1671,24.1532,24.1625,32172.7019
2007-05-31 14:55:00,52.03,52.07,52.02,52.03,33008.356545961,24.1671,24.1857,24.1625,24.1671,33008.3565
2007-05-31 15:00:00,52.03,52.04,52.0,52.0,44011.14206128134,24.1671,24.1717,24.1532,24.1532,44011.1421
2007-05-31 15:05:00,52.0,52.01,52.0,52.0,34401.114206128135,24.1532,24.1578,24.1532,24.1532,34401.1142
2007-05-31 15:10:00,52.0,52.03,52.0,52.03,26601.671309192203,24.1532,24.1671,24.1532,24.1671,26601.6713
2007-05-31 15:15:00,52.02,52.03,52.0,52.01,48607.24233983287,24.1625,24.1671,24.1532,24.1578,48607.2423
2007-05-31 15:20:00,52.01,52.02,52.0,52.0,49164.34540389972,24.1578,24.1625,24.1532,24.1532,49164.3454
2007-05-31 15:25:00,52.0,52.06,52.0,52.06,47353.760445682456,24.1532,24.181,24.1532,24.181,47353.7604
2007-05-31 15:30:00,52.06,52.07,52.02,52.02,35376.044568245125,24.181,24.1857,24.1625,24.1625,35376.0446
2007-05-31 15:35:00,52.02,52.04,52.01,52.03,41086.35097493036,24.1625,24.1717,24.1578,24.1671,41086.351
2007-05-31 15:40:00,52.03,52.06,52.01,52.06,58356.54596100279,24.1671,24.181,24.1578,24.181,58356.546
2007-05-31 15:45:00,52.06,52.14,52.06,52.14,98328.69080779944,24.181,24.2182,24.181,24.2182,98328.6908
2007-05-31 15:50:00,52.13,52.14,52.07,52.09,50139.27576601672,24.2135,24.2182,24.1857,24.195,50139.2758
2007-05-31 15:55:00,52.09,52.11,52.03,52.03,137325.90529247912,24.195,24.2043,24.1671,24.1671,137325.9053
2007-06-01 09:30:00,52.11,52.25,52.11,52.23,23119.777158774374,24.2043,24.2693,24.2043,24.26,23119.7772
2007-06-01 09:35:00,52.23,52.27,52.18,52.27,16573.816155988858,24.26,24.2786,24.2368,24.2786,16573.8162
2007-06-01 09:40:00,52.27,52.38,52.26,52.38,36072.42339832869,24.2786,24.3297,24.2739,24.3297,36072.4234
2007-06-01 09:45:00,52.38,52.38,52.34,52.36,24651.810584958217,24.3297,24.3297,24.3111,24.3204,24651.8106
2007-06-01 09:50:00,52.37,52.38,52.35,52.36,23676.880222841228,24.325,24.3297,24.3157,24.3204,23676.8802
2007-06-01 09:55:00,52.36,52.38,52.36,52.36,18802.228412256267,24.3204,24.3297,24.3204,24.3204,18802.2284
2007-06-01 10:00:00,52.37,52.41,52.34,52.39,63788.3008356546,24.325,24.3436,24.3111,24.3343,63788.3008
2007-06-01 10:05:00,52.4,52.41,52.39,52.4,21030.64066852368,24.339,24.3436,24.3343,24.339,21030.6407
2007-06-01 10:10:00,52.41,52.41,52.38,52.39,20473.537604456826,24.3436,24.3436,24.3297,24.3343,20473.5376
2007-06-01 10:15:00,52.4,52.41,52.39,52.41,51810.58495821728,24.339,24.3436,24.3343,24.3436,51810.585
2007-06-01 10:20:00,52.41,52.41,52.39,52.39,20752.089136490253,24.3436,24.3436,24.3343,24.3343,20752.0891
2007-06-01 10:25:00,52.4,52.41,52.38,52.38,16713.091922005573,24.339,24.3436,24.3297,24.3297,16713.0919
2007-06-01 10:30:00,52.39,52.39,52.36,52.38,18941.504178272982,24.3343,24.3343,24.3204,24.3297,18941.5042
2007-06-01 10:35:00,52.39,52.4,52.38,52.39,13370.473537604455,24.3343,24.339,24.3297,24.3343,13370.4735
2007-06-01 10:40:00,52.39,52.41,52.39,52.39,19777.15877437326,24.3343,24.3436,24.3343,24.3343,19777.1588
2007-06-01 10:45:00,52.4,52.4,52.36,52.38,25208.91364902507,24.339,24.339,24.3204,24.3297,25208.9136
2007-06-01 10:50:00,52.38,52.39,52.34,52.34,19359.33147632312,24.3297,24.3343,24.3111,24.3111,19359.3315
2007-06-01 10:55:00,52.34,52.39,52.34,52.37,13370.473537604455,24.3111,24.3343,24.3111,24.325,13370.4735
2007-06-01 11:00:00,52.38,52.39,52.37,52.37,16573.816155988858,24.3297,24.3343,24.325,24.325,16573.8162
2007-06-01 11:05:00,52.39,52.41,52.38,52.39,30362.116991643456,24.3343,24.3436,24.3297,24.3343,30362.117
2007-06-01 11:10:00,52.4,52.41,52.39,52.41,8635.097493036212,24.339,24.3436,24.3343,24.3436,8635.0975
2007-06-01 11:15:00,52.4,52.41,52.39,52.4,6685.236768802229,24.339,24.3436,24.3343,24.339,6685.2368
2007-06-01 11:20:00,52.4,52.41,52.39,52.41,37743.73259052925,24.339,24.3436,24.3343,24.3436,37743.7326
2007-06-01 11:25:00,52.41,52.41,52.4,52.4,16573.816155988858,24.3436,24.3436,24.339,24.339,16573.8162
2007-06-01 11:30:00,52.41,52.41,52.4,52.4,11699.1643454039,24.3436,24.3436,24.339,24.339,11699.1643
2007-06-01 11:35:00,52.4,52.41,52.4,52.4,12952.64623955432,24.339,24.3436,24.339,24.339,12952.6462
2007-06-01 11:40:00,52.4,52.41,52.39,52.41,24512.534818941505,24.339,24.3436,24.3343,24.3436,24512.5348
2007-06-01 11:45:00,52.41,52.41,52.38,52.38,30501.392757660167,24.3436,24.3436,24.3297,24.3297,30501.3928
2007-06-01 11:50:00,52.38,52.39,52.37,52.38,7103.064066852368,24.3297,24.3343,24.325,24.3297,7103.0641
2007-06-01 11:55:00,52.38,52.41,52.37,52.37,19220.05571030641,24.3297,24.3436,24.325,24.325,19220.0557
2007-06-01 12:00:00,52.36,52.39,52.36,52.36,17966.57381615599,24.3204,24.3343,24.3204,24.3204,17966.5738
2007-06-01 12:05:00,52.38,52.39,52.34,52.35,20891.364902506964,24.3297,24.3343,24.3111,24.3157,20891.3649
2007-06-01 12:10:00,52.35,52.39,52.34,52.39,12395.543175487466,24.3157,24.3343,24.3111,24.3343,12395.5432
2007-06-01 12:15:00,52.39,52.4,52.39,52.39,9749.303621169916,24.3343,24.339,24.3343,24.3343,9749.3036
2007-06-01 12:20:00,52.4,52.4,52.37,52.37,19777.15877437326,24.339,24.339,24.325,24.325,19777.1588
2007-06-01 12:25:00,52.37,52.39,52.36,52.36,11142.061281337048,24.325,24.3343,24.3204,24.3204,11142.0613
2007-06-01 12:30:00,52.37,52.39,52.35,52.36,6824.512534818942,24.325,24.3343,24.3157,24.3204,6824.5125
2007-06-01 12:35:00,52.36,52.36,52.34,52.36,24233.98328690808,24.3204,24.3204,24.3111,24.3204,24233.9833
2007-06-01 12:40:00,52.36,52.37,52.34,52.34,16155.98885793872,24.3204,24.325,24.3111,24.3111,16155.9889
2007-06-01 12:45:00,52.35,52.35,52.3,52.31,17130.91922005571,24.3157,24.3157,24.2925,24.2972,17130.9192
2007-06-01 12:50:00,52.32,52.33,52.31,52.32,8356.545961002786,24.3018,24.3064,24.2972,24.3018,8356.546
2007-06-01 12:55:00,52.32,52.39,52.31,52.38,12534.81894150418,24.3018,24.3343,24.2972,24.3297,12534.8189
2007-06-01 13:00:00,52.38,52.38,52.34,52.35,14902.506963788304,24.3297,24.3297,24.3111,24.3157,14902.507
2007-06-01 13:05:00,52.34,52.36,52.33,52.33,16155.98885793872,24.3111,24.3204,24.3064,24.3064,16155.9889
2007-06-01 13:10:00,52.34,52.36,52.33,52.36,20055.710306406687,24.3111,24.3204,24.3064,24.3204,20055.7103
2007-06-01 13:15:00,52.36,52.41,52.34,52.39,32451.25348189416,24.3204,24.3436,24.3111,24.3343,32451.2535
2007-06-01 13:20:00,52.39,52.39,52.36,52.37,11699.1643454039,24.3343,24.3343,24.3204,24.325,11699.1643
2007-06-01 13:25:00,52.38,52.41,52.37,52.38,27158.774373259053,24.3297,24.3436,24.325,24.3297,27158.7744
2007-06-01 13:30:00,52.38,52.39,52.37,52.37,10445.682451253482,24.3297,24.3343,24.325,24.325,10445.6825
2007-06-01 13:35:00,52.37,52.39,52.37,52.39,8913.649025069639,24.325,24.3343,24.325,24.3343,8913.649
2007-06-01 13:40:00,52.39,52.39,52.38,52.39,6685.236768802229,24.3343,24.3343,24.3297,24.3343,6685.2368
2007-06-01 13:45:00,52.39,52.39,52.38,52.39,9052.924791086352,24.3343,24.3343,24.3297,24.3343,9052.9248
2007-06-01 13:50:00,52.39,52.39,52.38,52.39,9470.752089136491,24.3343,24.3343,24.3297,24.3343,9470.7521
2007-06-01 13:55:00,52.39,52.41,52.39,52.4,27437.32590529248,24.3343,24.3436,24.3343,24.339,27437.3259
2007-06-01 14:00:00,52.4,52.41,52.4,52.41,18105.849582172705,24.339,24.3436,24.339,24.3436,18105.8496
2007-06-01 14:05:00,52.41,52.41,52.36,52.37,29247.91086350975,24.3436,24.3436,24.3204,24.325,29247.9109
2007-06-01 14:10:00,52.37,52.39,52.36,52.36,7938.718662952647,24.325,24.3343,24.3204,24.3204,7938.7187
2007-06-01 14:15:00,52.38,52.39,52.36,52.39,8356.545961002786,24.3297,24.3343,24.3204,24.3343,8356.546
2007-06-01 14:20:00,52.39,52.39,52.38,52.38,16434.540389972146,24.3343,24.3343,24.3297,24.3297,16434.5404
2007-06-01 14:25:00,52.39,52.41,52.38,52.4,14902.506963788304,24.3343,24.3436,24.3297,24.339,14902.507
2007-06-01 14:30:00,52.39,52.41,52.39,52.41,13231.197771587744,24.3343,24.3436,24.3343,24.3436,13231.1978
2007-06-01 14:35:00,52.41,52.41,52.36,52.38,50557.10306406685,24.3436,24.3436,24.3204,24.3297,50557.1031
2007-06-01 14:40:00,52.38,52.38,52.36,52.36,12674.094707520891,24.3297,24.3297,24.3204,24.3204,12674.0947
2007-06-01 14:45:00,52.37,52.38,52.36,52.37,10027.855153203343,24.325,24.3297,24.3204,24.325,10027.8552
2007-06-01 14:50:00,52.37,52.38,52.36,52.37,22980.501392757666,24.325,24.3297,24.3204,24.325,22980.5014
2007-06-01 14:55:00,52.37,52.39,52.36,52.38,11838.440111420614,24.325,24.3343,24.3204,24.3297,11838.4401
2007-06-01 15:00:00,52.38,52.39,52.34,52.34,25069.63788300836,24.3297,24.3343,24.3111,24.3111,25069.6379
2007-06-01 15:05:00,52.34,52.35,52.33,52.34,12534.81894150418,24.3111,24.3157,24.3064,24.3111,12534.8189
2007-06-01 15:10:00,52.34,52.36,52.32,52.36,17270.194986072423,24.3111,24.3204,24.3018,24.3204,17270.195
2007-06-01 15:15:00,52.36,52.37,52.35,52.36,12813.370473537603,24.3204,24.325,24.3157,24.3204,12813.3705
2007-06-01 15:20:00,52.36,52.37,52.36,52.36,22423.398328690808,24.3204,24.325,24.3204,24.3204,22423.3983
2007-06-01 15:25:00,52.36,52.36,52.34,52.35,13231.197771587744,24.3204,24.3204,24.3111,24.3157,13231.1978
2007-06-01 15:30:00,52.35,52.36,52.34,52.34,15598.885793871868,24.3157,24.3204,24.3111,24.3111,15598.8858
2007-06-01 15:35:00,52.35,52.36,52.34,52.34,26880.22284122563,24.3157,24.3204,24.3111,24.3111,26880.2228
2007-06-01 15:40:00,52.35,52.38,52.34,52.36,32869.08077994429,24.3157,24.3297,24.3111,24.3204,32869.0808
2007-06-01 15:45:00,52.36,52.41,52.36,52.36,50417.82729805014,24.3204,24.3436,24.3204,24.3204,50417.8273
2007-06-01 15:50:00,52.36,52.39,52.36,52.36,36211.69916434541,24.3204,24.3343,24.3204,24.3204,36211.6992
2007-06-01 15:55:00,52.36,52.37,52.32,52.36,77855.15320334262,24.3204,24.325,24.3018,24.3204,77855.1532
2007-06-04 09:30:00,51.95,52.18,51.95,52.18,48328.690807799445,24.1299,24.2368,24.1299,24.2368,48328.6908
2007-06-04 09:35:00,52.18,52.28,52.13,52.25,25487.4651810585,24.2368,24.2832,24.2135,24.2693,25487.4652
2007-06-04 09:40:00,52.25,52.26,52.21,52.21,25069.63788300836,24.2693,24.2739,24.2507,24.2507,25069.6379
2007-06-04 09:45:00,52.23,52.31,52.16,52.18,38718.66295264624,24.26,24.2972,24.2275,24.2368,38718.663
2007-06-04 09:50:00,52.18,52.19,52.17,52.17,10445.682451253482,24.2368,24.2414,24.2321,24.2321,10445.6825
2007-06-04 09:55:00,52.17,52.31,52.17,52.28,31058.49582172702,24.2321,24.2972,24.2321,24.2832,31058.4958
2007-06-04 10:00:00,52.28,52.3,52.13,52.15,27715.877437325908,24.2832,24.2925,24.2135,24.2228,27715.8774
2007-06-04 10:05:00,52.15,52.19,52.15,52.18,18105.849582172705,24.2228,24.2414,24.2228,24.2368,18105.8496
2007-06-04 10:10:00,52.17,52.26,52.16,52.18,42479.108635097495,24.2321,24.2739,24.2275,24.2368,42479.1086
2007-06-04 10:15:00,52.2,52.27,52.19,52.23,17548.74651810585,24.2461,24.2786,24.2414,24.26,17548.7465
2007-06-04 10:20:00,52.23,52.28,52.21,52.24,34958.21727019499,24.26,24.2832,24.2507,24.2646,34958.2173
2007-06-04 10:25:00,52.24,52.28,52.23,52.26,17409.47075208914,24.2646,24.2832,24.26,24.2739,17409.4708
2007-06-04 10:30:00,52.26,52.26,52.23,52.25,12256.267409470753,24.2739,24.2739,24.26,24.2693,12256.2674
2007-06-04 10:35:00,52.25,52.27,52.23,52.25,18662.952646239555,24.2693,24.2786,24.26,24.2693,18662.9526
2007-06-04 10:40:00,52.25,52.28,52.25,52.27,11559.888579387189,24.2693,24.2832,24.2693,24.2786,11559.8886
2007-06-04 10:45:00,52.27,52.27,52.25,52.26,18245.125348189416,24.2786,24.2786,24.2693,24.2739,18245.1253
2007-06-04 10:50:00,52.24,52.26,52.23,52.26,11420.612813370471,24.2646,24.2739,24.26,24.2739,11420.6128
2007-06-04 10:55:00,52.26,52.27,52.26,52.26,7520.891364902507,24.2739,24.2786,24.2739,24.2739,7520.8914
2007-06-04 11:00:00,52.26,52.26,52.26,52.26,5013.927576601672,24.2739,24.2739,24.2739,24.2739,5013.9276
2007-06-04 11:05:00,52.27,52.28,52.26,52.28,24930.362116991644,24.2786,24.2832,24.2739,24.2832,24930.3621
2007-06-04 11:10:00,52.28,52.28,52.27,52.28,15459.610027855157,24.2832,24.2832,24.2786,24.2832,15459.61
2007-06-04 11:15:00,52.28,52.28,52.26,52.28,15459.610027855157,24.2832,24.2832,24.2739,24.2832,15459.61
2007-06-04 11:20:00,52.28,52.31,52.26,52.29,17548.74651810585,24.2832,24.2972,24.2739,24.2879,17548.7465
2007-06-04 11:25:00,52.29,52.31,52.28,52.29,26880.22284122563,24.2879,24.2972,24.2832,24.2879,26880.2228
2007-06-04 11:30:00,52.28,52.29,52.28,52.28,13788.300835654596,24.2832,24.2879,24.2832,24.2832,13788.3008
2007-06-04 11:35:00,52.28,52.29,52.28,52.28,10445.682451253482,24.2832,24.2879,24.2832,24.2832,10445.6825
2007-06-04 11:40:00,52.28,52.29,52.28,52.28,23676.880222841228,24.2832,24.2879,24.2832,24.2832,23676.8802
2007-06-04 11:45:00,52.28,52.32,52.28,52.31,13091.922005571032,24.2832,24.3018,24.2832,24.2972,13091.922
2007-06-04 11:50:00,52.31,52.31,52.28,52.31,15320.33426183844,24.2972,24.2972,24.2832,24.2972,15320.3343
2007-06-04 11:55:00,52.3,52.31,52.29,52.29,20194.9860724234,24.2925,24.2972,24.2879,24.2879,20194.9861
2007-06-04 12:00:00,52.29,52.31,52.28,52.3,24791.08635097493,24.2879,24.2972,24.2832,24.2925,24791.0864
2007-06-04 12:05:00,52.31,52.31,52.3,52.31,19080.77994428969,24.2972,24.2972,24.2925,24.2972,19080.7799
2007-06-04 12:10:00,52.31,52.32,52.31,52.31,11142.061281337048,24.2972,24.3018,24.2972,24.2972,11142.0613
2007-06-04 12:15:00,52.31,52.34,52.31,52.34,29387.186629526463,24.2972,24.3111,24.2972,24.3111,29387.1866
2007-06-04 12:20:00,52.34,52.34,52.32,52.33,28830.08356545961,24.3111,24.3111,24.3018,24.3064,28830.0836
2007-06-04 12:25:00,52.33,52.34,52.33,52.34,6824.512534818942,24.3064,24.3111,24.3064,24.3111,6824.5125
2007-06-04 12:30:00,52.34,52.34,52.32,52.34,13509.74930362117,24.3111,24.3111,24.3018,24.3111,13509.7493
2007-06-04 12:35:00,52.33,52.34,52.33,52.33,10445.682451253482,24.3064,24.3111,24.3064,24.3064,10445.6825
2007-06-04 12:40:00,52.33,52.34,52.33,52.34,14763.231197771587,24.3064,24.3111,24.3064,24.3111,14763.2312
2007-06-04 12:45:00,52.34,52.34,52.32,52.32,30083.56545961003,24.3111,24.3111,24.3018,24.3018,30083.5655
2007-06-04 12:50:00,52.32,52.33,52.3,52.3,14623.955431754875,24.3018,24.3064,24.2925,24.2925,14623.9554
2007-06-04 12:55:00,52.3,52.31,52.28,52.31,10863.50974930362,24.2925,24.2972,24.2832,24.2972,10863.5097
2007-06-04 13:00:00,52.31,52.33,52.31,52.33,7938.718662952647,24.2972,24.3064,24.2972,24.3064,7938.7187
2007-06-04 13:05:00,52.33,52.34,52.32,52.33,12813.370473537603,24.3064,24.3111,24.3018,24.3064,12813.3705
2007-06-04 13:10:00,52.34,52.34,52.32,52.32,15459.610027855157,24.3111,24.3111,24.3018,24.3018,15459.61
2007-06-04 13:15:00,52.32,52.33,52.31,52.31,17966.57381615599,24.3018,24.3064,24.2972,24.2972,17966.5738
2007-06-04 13:20:00,52.31,52.31,52.3,52.3,12813.370473537603,24.2972,24.2972,24.2925,24.2925,12813.3705
2007-06-04 13:25:00,52.3,52.31,52.3,52.31,8217.270194986073,24.2925,24.2972,24.2925,24.2972,8217.2702
2007-06-04 13:30:00,52.31,52.34,52.31,52.33,13927.57660167131,24.2972,24.3111,24.2972,24.3064,13927.5766
2007-06-04 13:35:00,52.33,52.34,52.31,52.32,17966.57381615599,24.3064,24.3111,24.2972,24.3018,17966.5738
2007-06-04 13:40:00,52.32,52.34,52.31,52.33,27298.05013927577,24.3018,24.3111,24.2972,24.3064,27298.0501
2007-06-04 13:45:00,52.33,52.34,52.33,52.33,11420.612813370471,24.3064,24.3111,24.3064,24.3064,11420.6128
2007-06-04 13:50:00,52.33,52.34,52.31,52.31,23676.880222841228,24.3064,24.3111,24.2972,24.2972,23676.8802
2007-06-04 13:55:00,52.32,52.32,52.31,52.31,4874.651810584958,24.3018,24.3018,24.2972,24.2972,4874.6518
2007-06-04 14:00:00,52.31,52.32,52.31,52.32,15877.437325905294,24.2972,24.3018,24.2972,24.3018,15877.4373
2007-06-04 14:05:00,52.32,52.33,52.31,52.32,20194.9860724234,24.3018,24.3064,24.2972,24.3018,20194.9861
2007-06-04 14:10:00,52.31,52.31,52.3,52.31,18802.228412256267,24.2972,24.2972,24.2925,24.2972,18802.2284
2007-06-04 14:15:00,52.3,52.3,52.26,52.27,28412.25626740948,24.2925,24.2925,24.2739,24.2786,28412.2563
2007-06-04 14:20:00,52.26,52.26,52.22,52.23,30779.944289693594,24.2739,24.2739,24.2553,24.26,30779.9443
2007-06-04 14:25:00,52.22,52.23,52.22,52.23,15181.058495821728,24.2553,24.26,24.2553,24.26,15181.0585
2007-06-04 14:30:00,52.23,52.25,52.23,52.24,47493.03621169917,24.26,24.2693,24.26,24.2646,47493.0362
2007-06-04 14:35:00,52.23,52.24,52.22,52.23,26601.671309192203,24.26,24.2646,24.2553,24.26,26601.6713
2007-06-04 14:40:00,52.23,52.24,52.23,52.23,13091.922005571032,24.26,24.2646,24.26,24.26,13091.922
2007-06-04 14:45:00,52.23,52.24,52.23,52.24,15738.16155988858,24.26,24.2646,24.26,24.2646,15738.1616
2007-06-04 14:50:00,52.24,52.26,52.23,52.26,21587.74373259053,24.2646,24.2739,24.26,24.2739,21587.7437
2007-06-04 14:55:00,52.25,52.26,52.25,52.26,22423.398328690808,24.2693,24.2739,24.2693,24.2739,22423.3983
2007-06-04 15:00:00,52.26,52.26,52.19,52.23,58217.27019498608,24.2739,24.2739,24.2414,24.26,58217.2702
2007-06-04 15:05:00,52.23,52.27,52.23,52.24,28133.704735376046,24.26,24.2786,24.26,24.2646,28133.7047
2007-06-04 15:10:00,52.24,52.25,52.21,52.22,26044.56824512535,24.2646,24.2693,24.2507,24.2553,26044.5682
2007-06-04 15:15:00,52.21,52.22,52.2,52.21,27019.49860724234,24.2507,24.2553,24.2461,24.2507,27019.4986
2007-06-04 15:20:00,52.21,52.28,52.21,52.28,37047.35376044569,24.2507,24.2832,24.2507,24.2832,37047.3538
2007-06-04 15:25:00,52.28,52.28,52.26,52.26,32451.25348189416,24.2832,24.2832,24.2739,24.2739,32451.2535
2007-06-04 15:30:00,52.26,52.27,52.25,52.25,27576.601671309192,24.2739,24.2786,24.2693,24.2693,27576.6017
2007-06-04 15:35:00,52.25,52.26,52.23,52.24,27855.15320334262,24.2693,24.2739,24.26,24.2646,27855.1532
2007-06-04 15:40:00,52.24,52.26,52.23,52.26,36908.07799442897,24.2646,24.2739,24.26,24.2739,36908.078
2007-06-04 15:45:00,52.26,52.28,52.25,52.28,39693.59331476323,24.2739,24.2832,24.2693,24.2832,39693.5933
2007-06-04 15:50:00,52.28,52.29,52.23,52.23,36350.97493036212,24.2832,24.2879,24.26,24.26,36350.9749
2007-06-04 15:55:00,52.23,52.23,52.18,52.18,46518.10584958218,24.26,24.26,24.2368,24.2368,46518.1058
2007-06-05 09:30:00,52.09,52.18,52.01,52.03,35654.596100278555,24.195,24.2368,24.1578,24.1671,35654.5961
2007-06-05 09:35:00,52.03,52.04,52.0,52.0,26880.22284122563,24.1671,24.1717,24.1532,24.1532,26880.2228
2007-06-05 09:40:00,52.0,52.06,51.99,52.05,25905.29247910864,24.1532,24.181,24.1485,24.1764,25905.2925
2007-06-05 09:45:00,52.05,52.13,52.05,52.13,29665.73816155989,24.1764,24.2135,24.1764,24.2135,29665.7382
2007-06-05 09:50:00,52.13,52.19,52.1,52.13,55988.85793871867,24.2135,24.2414,24.1996,24.2135,55988.8579
2007-06-05 09:55:00,52.13,52.13,52.1,52.1,21030.64066852368,24.2135,24.2135,24.1996,24.1996,21030.6407
2007-06-05 10:00:00,52.11,52.13,52.07,52.08,37465.18105849582,24.2043,24.2135,24.1857,24.1903,37465.1811
2007-06-05 10:05:00,52.08,52.16,52.08,52.15,33147.632311977715,24.1903,24.2275,24.1903,24.2228,33147.6323
2007-06-05 10:10:00,52.14,52.14,52.06,52.06,33983.28690807799,24.2182,24.2182,24.181,24.181,33983.2869
2007-06-05 10:15:00,52.06,52.06,52.0,52.01,23955.43175487465,24.181,24.181,24.1532,24.1578,23955.4318
2007-06-05 10:20:00,52.01,52.01,51.93,51.93,32172.70194986073,24.1578,24.1578,24.1206,24.1206,32172.7019
2007-06-05 10:25:00,51.93,52.04,51.93,52.03,40250.696378830085,24.1206,24.1717,24.1206,24.1671,40250.6964
2007-06-05 10:30:00,52.04,52.16,52.01,52.14,35654.596100278555,24.1717,24.2275,24.1578,24.2182,35654.5961
2007-06-05 10:35:00,52.14,52.14,52.1,52.13,20473.537604456826,24.2182,24.2182,24.1996,24.2135,20473.5376
2007-06-05 10:40:00,52.13,52.13,52.03,52.07,40250.696378830085,24.2135,24.2135,24.1671,24.1857,40250.6964
2007-06-05 10:45:00,52.08,52.14,52.08,52.11,27855.15320334262,24.1903,24.2182,24.1903,24.2043,27855.1532
2007-06-05 10:50:00,52.11,52.14,52.08,52.11,35376.044568245125,24.2043,24.2182,24.1903,24.2043,35376.0446
2007-06-05 10:55:00,52.11,52.13,52.08,52.08,38857.93871866296,24.2043,24.2135,24.1903,24.1903,38857.9387
2007-06-05 11:00:00,52.09,52.09,52.03,52.03,40389.9721448468,24.195,24.195,24.1671,24.1671,40389.9721
2007-06-05 11:05:00,52.03,52.1,52.01,52.1,16295.264623955432,24.1671,24.1996,24.1578,24.1996,16295.2646
2007-06-05 11:10:00,52.09,52.14,52.07,52.09,18245.125348189416,24.195,24.2182,24.1857,24.195,18245.1253
2007-06-05 11:15:00,52.1,52.11,52.06,52.07,25626.74094707521,24.1996,24.2043,24.181,24.1857,25626.7409
2007-06-05 11:20:00,52.08,52.08,52.05,52.05,17688.022284122562,24.1903,24.1903,24.1764,24.1764,17688.0223
2007-06-05 11:25:00,52.05,52.05,52.0,52.01,19916.43454038997,24.1764,24.1764,24.1532,24.1578,19916.4345
2007-06-05 11:30:00,52.01,52.06,51.94,51.95,40668.52367688023,24.1578,24.181,24.1253,24.1299,40668.5237
2007-06-05 11:35:00,51.97,52.0,51.95,51.96,17548.74651810585,24.1392,24.1532,24.1299,24.1346,17548.7465
2007-06-05 11:40:00,51.96,51.96,51.9,51.91,30919.22005571031,24.1346,24.1346,24.1067,24.1114,30919.2201
2007-06-05 11:45:00,51.91,51.92,51.84,51.92,50000.0,24.1114,24.116,24.0788,24.116,50000.0
2007-06-05 11:50:00,51.93,51.94,51.81,51.82,55013.92757660167,24.1206,24.1253,24.0649,24.0696,55013.9276
2007-06-05 11:55:00,51.82,51.92,51.82,51.83,24651.810584958217,24.0696,24.116,24.0696,24.0742,24651.8106
2007-06-05 12:00:00,51.83,51.9,51.8,51.9,43732.59052924792,24.0742,24.1067,24.0603,24.1067,43732.5905
2007-06-05 12:05:00,51.9,51.9,51.75,51.77,29387.186629526463,24.1067,24.1067,24.037,24.0463,29387.1866
2007-06-05 12:10:00,51.77,51.83,51.67,51.79,72005.57103064067,24.0463,24.0742,23.9999,24.0556,72005.571
2007-06-05 12:15:00,51.8,51.8,51.72,51.75,20334.26183844012,24.0603,24.0603,24.0231,24.037,20334.2618
2007-06-05 12:20:00,51.77,51.8,51.75,51.77,19637.883008356548,24.0463,24.0603,24.037,24.0463,19637.883
2007-06-05 12:25:00,51.77,51.85,51.75,51.84,34818.94150417828,24.0463,24.0835,24.037,24.0788,34818.9415
2007-06-05 12:30:00,51.83,51.9,51.83,51.85,21587.74373259053,24.0742,24.1067,24.0742,24.0835,21587.7437
2007-06-05 12:35:00,51.85,51.86,51.8,51.8,26044.56824512535,24.0835,24.0881,24.0603,24.0603,26044.5682
2007-06-05 12:40:00,51.8,51.82,51.79,51.82,8356.545961002786,24.0603,24.0696,24.0556,24.0696,8356.546
2007-06-05 12:45:00,51.83,51.85,51.81,51.82,21727.01949860724,24.0742,24.0835,24.0649,24.0696,21727.0195
2007-06-05 12:50:00,51.83,51.93,51.83,51.93,22005.57103064067,24.0742,24.1206,24.0742,24.1206,22005.571
2007-06-05 12:55:00,51.93,51.97,51.93,51.97,8495.821727019498,24.1206,24.1392,24.1206,24.1392,8495.8217
2007-06-05 13:00:00,51.96,51.98,51.94,51.97,23676.880222841228,24.1346,24.1439,24.1253,24.1392,23676.8802
2007-06-05 13:05:00,51.97,52.0,51.97,52.0,6963.788300835655,24.1392,24.1532,24.1392,24.1532,6963.7883
2007-06-05 13:10:00,52.0,52.06,51.98,51.98,26044.56824512535,24.1532,24.181,24.1439,24.1439,26044.5682
2007-06-05 13:15:00,51.98,51.99,51.97,51.98,4735.376044568246,24.1439,24.1485,24.1392,24.1439,4735.376
2007-06-05 13:20:00,51.98,52.01,51.98,51.98,6128.133704735376,24.1439,24.1578,24.1439,24.1439,6128.1337
2007-06-05 13:25:00,51.97,51.98,51.94,51.94,18384.401114206128,24.1392,24.1439,24.1253,24.1253,18384.4011
2007-06-05 13:30:00,51.94,51.98,51.93,51.98,8356.545961002786,24.1253,24.1439,24.1206,24.1439,8356.546
2007-06-05 13:35:00,51.98,52.0,51.97,51.97,9610.027855153205,24.1439,24.1532,24.1392,24.1392,9610.0279
2007-06-05 13:40:00,51.97,51.98,51.95,51.97,17130.91922005571,24.1392,24.1439,24.1299,24.1392,17130.9192
2007-06-05 13:45:00,51.98,52.0,51.97,51.98,12674.094707520891,24.1439,24.1532,24.1392,24.1439,12674.0947
2007-06-05 13:50:00,51.98,52.0,51.98,52.0,10445.682451253482,24.1439,24.1532,24.1439,24.1532,10445.6825
2007-06-05 13:55:00,51.99,52.0,51.97,51.97,13231.197771587744,24.1485,24.1532,24.1392,24.1392,13231.1978
2007-06-05 14:00:00,51.97,51.98,51.97,51.97,15041.782729805014,24.1392,24.1439,24.1392,24.1392,15041.7827
2007-06-05 14:05:00,51.97,51.98,51.97,51.97,13091.922005571032,24.1392,24.1439,24.1392,24.1392,13091.922
2007-06-05 14:10:00,51.98,51.98,51.96,51.98,13649.025069637884,24.1439,24.1439,24.1346,24.1439,13649.0251
2007-06-05 14:15:00,51.98,52.0,51.97,51.98,16713.091922005573,24.1439,24.1532,24.1392,24.1439,16713.0919
2007-06-05 14:20:00,51.98,52.0,51.97,51.98,16991.643454038996,24.1439,24.1532,24.1392,24.1439,16991.6435
2007-06-05 14:25:00,51.97,52.0,51.96,51.97,28551.532033426185,24.1392,24.1532,24.1346,24.1392,28551.532
2007-06-05 14:30:00,51.98,51.99,51.96,51.96,25487.4651810585,24.1439,24.1485,24.1346,24.1346,25487.4652
2007-06-05 14:35:00,51.97,51.98,51.91,51.92,35515.32033426184,24.1392,24.1439,24.1114,24.116,35515.3203
2007-06-05 14:40:00,51.92,51.94,51.91,51.94,19080.77994428969,24.116,24.1253,24.1114,24.1253,19080.7799
2007-06-05 14:45:00,51.95,51.95,51.91,51.95,22701.949860724235,24.1299,24.1299,24.1114,24.1299,22701.9499
2007-06-05 14:50:00,51.95,51.97,51.94,51.95,22562.674094707523,24.1299,24.1392,24.1253,24.1299,22562.6741
2007-06-05 14:55:00,51.95,51.95,51.88,51.88,35515.32033426184,24.1299,24.1299,24.0974,24.0974,35515.3203
2007-06-05 15:00:00,51.88,51.93,51.88,51.93,31058.49582172702,24.0974,24.1206,24.0974,24.1206,31058.4958
2007-06-05 15:05:00,51.93,51.97,51.93,51.96,19777.15877437326,24.1206,24.1392,24.1206,24.1346,19777.1588
2007-06-05 15:10:00,51.96,52.03,51.96,51.98,24373.2590529248,24.1346,24.1671,24.1346,24.1439,24373.2591
2007-06-05 15:15:00,51.98,51.99,51.97,51.98,9192.200557103064,24.1439,24.1485,24.1392,24.1439,9192.2006
2007-06-05 15:20:00,51.98,52.01,51.98,51.98,19637.883008356548,24.1439,24.1578,24.1439,24.1439,19637.883
2007-06-05 15:25:00,51.99,52.03,51.98,52.03,27576.601671309192,24.1485,24.1671,24.1439,24.1671,27576.6017
2007-06-05 15:30:00,52.03,52.06,52.03,52.05,39972.14484679666,24.1671,24.181,24.1671,24.1764,39972.1448
2007-06-05 15:35:00,52.05,52.06,52.03,52.04,35515.32033426184,24.1764,24.181,24.1671,24.1717,35515.3203
2007-06-05 15:40:00,52.05,52.09,52.04,52.09,42200.55710306407,24.1764,24.195,24.1717,24.195,42200.5571
2007-06-05 15:45:00,52.09,52.14,52.09,52.12,48328.690807799445,24.195,24.2182,24.195,24.2089,48328.6908
2007-06-05 15:50:00,52.12,52.13,52.06,52.08,33844.01114206128,24.2089,24.2135,24.181,24.1903,33844.0111
2007-06-05 15:55:00,52.08,52.08,52.03,52.05,43871.86629526463,24.1903,24.1903,24.1671,24.1764,43871.8663
2007-06-06 09:30:00,51.73,52.22,51.7,51.92,72284.12256267409,24.0278,24.2553,24.0138,24.116,72284.1226
2007-06-06 09:35:00,51.93,51.93,51.86,51.92,19359.33147632312,24.1206,24.1206,24.0881,24.116,19359.3315
2007-06-06 09:40:00,51.92,51.97,51.88,51.93,38718.66295264624,24.116,24.1392,24.0974,24.1206,38718.663
2007-06-06 09:45:00,51.93,51.95,51.9,51.91,66991.643454039,24.1206,24.1299,24.1067,24.1114,66991.6435
2007-06-06 09:50:00,51.91,51.94,51.89,51.89,28133.704735376046,24.1114,24.1253,24.1021,24.1021,28133.7047
2007-06-06 09:55:00,51.89,51.93,51.79,51.79,35376.044568245125,24.1021,24.1206,24.0556,24.0556,35376.0446
2007-06-06 10:00:00,51.8,51.8,51.74,51.75,69637.88300835656,24.0603,24.0603,24.0324,24.037,69637.883
2007-06-06 10:05:00,51.75,51.76,51.68,51.68,29665.73816155989,24.037,24.0417,24.0045,24.0045,29665.7382
2007-06-06 10:10:00,51.68,51.78,51.67,51.77,26601.671309192203,24.0045,24.051,23.9999,24.0463,26601.6713
2007-06-06 10:15:00,51.77,51.77,51.71,51.75,27715.877437325908,24.0463,24.0463,24.0185,24.037,27715.8774
2007-06-06 10:20:00,51.76,51.79,51.76,51.78,7660.167130919221,24.0417,24.0556,24.0417,24.051,7660.1671
2007-06-06 10:25:00,51.79,51.83,51.76,51.77,24930.362116991644,24.0556,24.0742,24.0417,24.0463,24930.3621
2007-06-06 10:30:00,51.77,51.86,51.75,51.79,23398.3286908078,24.0463,24.0881,24.037,24.0556,23398.3287
2007-06-06 10:35:00,51.8,51.87,51.76,51.8,21727.01949860724,24.0603,24.0928,24.0417,24.0603,21727.0195
2007-06-06 10:40:00,51.8,51.84,51.8,51.83,8774.373259052925,24.0603,24.0788,24.0603,24.0742,8774.3733
2007-06-06 10:45:00,51.83,51.87,51.83,51.86,16991.643454038996,24.0742,24.0928,24.0742,24.0881,16991.6435
2007-06-06 10:50:00,51.86,51.88,51.85,51.87,35515.32033426184,24.0881,24.0974,24.0835,24.0928,35515.3203
2007-06-06 10:55:00,51.86,51.89,51.86,51.86,14206.128133704737,24.0881,24.1021,24.0881,24.0881,14206.1281
2007-06-06 11:00:00,51.86,51.98,51.85,51.96,78969.35933147633,24.0881,24.1439,24.0835,24.1346,78969.3593
2007-06-06 11:05:00,51.96,52.0,51.89,51.95,41504.178272980505,24.1346,24.1532,24.1021,24.1299,41504.1783
2007-06-06 11:10:00,51.93,51.95,51.92,51.93,11002.785515320336,24.1206,24.1299,24.116,24.1206,11002.7855
2007-06-06 11:15:00,51.93,51.97,51.91,51.94,18941.504178272982,24.1206,24.1392,24.1114,24.1253,18941.5042
2007-06-06 11:20:00,51.94,51.98,51.9,51.93,13927.57660167131,24.1253,24.1439,24.1067,24.1206,13927.5766
2007-06-06 11:25:00,51.93,51.93,51.85,51.87,9888.57938718663,24.1206,24.1206,24.0835,24.0928,9888.5794
2007-06-06 11:30:00,51.87,51.88,51.85,51.85,12256.267409470753,24.0928,24.0974,24.0835,24.0835,12256.2674
2007-06-06 11:35:00,51.84,51.89,51.84,51.88,10584.958217270196,24.0788,24.1021,24.0788,24.0974,10584.9582
2007-06-06 11:40:00,51.87,51.9,51.87,51.89,15598.885793871868,24.0928,24.1067,24.0928,24.1021,15598.8858
2007-06-06 11:45:00,51.9,51.9,51.83,51.83,29805.013927576605,24.1067,24.1067,24.0742,24.0742,29805.0139
2007-06-06 11:50:00,51.83,51.89,51.83,51.89,12952.64623955432,24.0742,24.1021,24.0742,24.1021,12952.6462
2007-06-06 11:55:00,51.88,51.88,51.87,51.88,12395.543175487466,24.0974,24.0974,24.0928,24.0974,12395.5432
2007-06-06 12:00:00,51.87,51.88,51.86,51.88,6685.236768802229,24.0928,24.0974,24.0881,24.0974,6685.2368
2007-06-06 12:05:00,51.88,51.9,51.87,51.88,9470.752089136491,24.0974,24.1067,24.0928,24.0974,9470.7521
2007-06-06 12:10:00,51.88,51.88,51.86,51.87,7381.615598885794,24.0974,24.0974,24.0881,24.0928,7381.6156
2007-06-06 12:15:00,51.88,51.89,51.86,51.88,13231.197771587744,24.0974,24.1021,24.0881,24.0974,13231.1978
2007-06-06 12:20:00,51.89,51.91,51.88,51.88,12116.99164345404,24.1021,24.1114,24.0974,24.0974,12116.9916
2007-06-06 12:25:00,51.88,51.88,51.82,51.83,23816.15598885794,24.0974,24.0974,24.0696,24.0742,23816.156
2007-06-06 12:30:00,51.83,51.89,51.83,51.87,24930.362116991644,24.0742,24.1021,24.0742,24.0928,24930.3621
2007-06-06 12:35:00,51.87,51.88,51.82,51.83,14066.852367688023,24.0928,24.0974,24.0696,24.0742,14066.8524
2007-06-06 12:40:00,51.83,51.83,51.81,51.83,6545.961002785516,24.0742,24.0742,24.0649,24.0742,6545.961
2007-06-06 12:45:00,51.83,51.85,51.83,51.85,8217.270194986073,24.0742,24.0835,24.0742,24.0835,8217.2702
2007-06-06 12:50:00,51.85,51.87,51.85,51.87,6685.236768802229,24.0835,24.0928,24.0835,24.0928,6685.2368
2007-06-06 12:55:00,51.88,51.89,51.83,51.83,17409.47075208914,24.0974,24.1021,24.0742,24.0742,17409.4708
2007-06-06 13:00:00,51.84,51.89,51.83,51.88,18941.504178272982,24.0788,24.1021,24.0742,24.0974,18941.5042
2007-06-06 13:05:00,51.89,51.9,51.88,51.88,3481.8941504178274,24.1021,24.1067,24.0974,24.0974,3481.8942
2007-06-06 13:10:00,51.88,51.89,51.82,51.83,8913.649025069639,24.0974,24.1021,24.0696,24.0742,8913.649
2007-06-06 13:15:00,51.82,51.92,51.82,51.87,19220.05571030641,24.0696,24.116,24.0696,24.0928,19220.0557
2007-06-06 13:20:00,51.88,51.91,51.85,51.9,18384.401114206128,24.0974,24.1114,24.0835,24.1067,18384.4011
2007-06-06 13:25:00,51.89,51.9,51.85,51.87,10863.50974930362,24.1021,24.1067,24.0835,24.0928,10863.5097
2007-06-06 13:30:00,51.88,51.88,51.86,51.86,5292.479108635098,24.0974,24.0974,24.0881,24.0881,5292.4791
2007-06-06 13:35:00,51.88,51.9,51.87,51.9,14345.403899721448,24.0974,24.1067,24.0928,24.1067,14345.4039
2007-06-06 13:40:00,51.9,51.93,51.9,51.93,7660.167130919221,24.1067,24.1206,24.1067,24.1206,7660.1671
2007-06-06 13:45:00,51.93,51.97,51.93,51.95,19498.60724233984,24.1206,24.1392,24.1206,24.1299,19498.6072
2007-06-06 13:50:00,51.95,51.96,51.91,51.93,21587.74373259053,24.1299,24.1346,24.1114,24.1206,21587.7437
2007-06-06 13:55:00,51.93,51.96,51.91,51.96,14066.852367688023,24.1206,24.1346,24.1114,24.1346,14066.8524
2007-06-06 14:00:00,51.96,51.99,51.95,51.98,15877.437325905294,24.1346,24.1485,24.1299,24.1439,15877.4373
2007-06-06 14:05:00,51.98,51.98,51.96,51.96,16713.091922005573,24.1439,24.1439,24.1346,24.1346,16713.0919
2007-06-06 14:10:00,51.95,51.98,51.95,51.96,13091.922005571032,24.1299,24.1439,24.1299,24.1346,13091.922
2007-06-06 14:15:00,51.97,51.97,51.95,51.96,8774.373259052925,24.1392,24.1392,24.1299,24.1346,8774.3733
2007-06-06 14:20:00,51.96,51.96,51.9,51.94,17966.57381615599,24.1346,24.1346,24.1067,24.1253,17966.5738
2007-06-06 14:25:00,51.94,51.98,51.92,51.92,32033.42618384401,24.1253,24.1439,24.116,24.116,32033.4262
2007-06-06 14:30:00,51.93,51.98,51.91,51.93,19080.77994428969,24.1206,24.1439,24.1114,24.1206,19080.7799
2007-06-06 14:35:00,51.93,51.94,51.92,51.93,14484.679665738162,24.1206,24.1253,24.116,24.1206,14484.6797
2007-06-06 14:40:00,51.94,52.0,51.93,51.99,30222.841225626744,24.1253,24.1532,24.1206,24.1485,30222.8412
2007-06-06 14:45:00,51.99,51.99,51.98,51.98,11977.715877437327,24.1485,24.1485,24.1439,24.1439,11977.7159
2007-06-06 14:50:00,51.98,51.99,51.97,51.98,30501.392757660167,24.1439,24.1485,24.1392,24.1439,30501.3928
2007-06-06 14:55:00,51.98,51.98,51.97,51.97,15738.16155988858,24.1439,24.1439,24.1392,24.1392,15738.1616
2007-06-06 15:00:00,51.98,51.98,51.97,51.98,25069.63788300836,24.1439,24.1439,24.1392,24.1439,25069.6379
2007-06-06 15:05:00,51.98,51.98,51.95,51.97,37743.73259052925,24.1439,24.1439,24.1299,24.1392,37743.7326
2007-06-06 15:10:00,51.98,51.98,51.96,51.97,13091.922005571032,24.1439,24.1439,24.1346,24.1392,13091.922
2007-06-06 15:15:00,51.96,52.0,51.96,52.0,23955.43175487465,24.1346,24.1532,24.1346,24.1532,23955.4318
2007-06-06 15:20:00,52.01,52.06,52.0,52.03,28272.98050139276,24.1578,24.181,24.1532,24.1671,28272.9805
2007-06-06 15:25:00,52.04,52.06,52.01,52.01,31058.49582172702,24.1717,24.181,24.1578,24.1578,31058.4958
2007-06-06 15:30:00,52.01,52.01,51.95,51.98,24233.98328690808,24.1578,24.1578,24.1299,24.1439,24233.9833
2007-06-06 15:35:00,51.98,52.03,51.98,52.03,24373.2590529248,24.1439,24.1671,24.1439,24.1671,24373.2591
2007-06-06 15:40:00,52.03,52.06,52.03,52.05,40250.696378830085,24.1671,24.181,24.1671,24.1764,40250.6964
2007-06-06 15:45:00,52.05,52.08,52.04,52.06,61559.88857938719,24.1764,24.1903,24.1717,24.181,61559.8886
2007-06-06 15:50:00,52.06,52.07,51.95,51.95,45543.17548746518,24.181,24.1857,24.1299,24.1299,45543.1755
2007-06-06 15:55:00,51.96,52.02,51.95,51.99,45682.45125348189,24.1346,24.1625,24.1299,24.1485,45682.4513
2007-06-07 09:30:00,52.14,52.34,52.06,52.34,120612.81337047354,24.2182,24.3111,24.181,24.3111,120612.8134
2007-06-07 09:35:00,52.31,52.34,52.2,52.3,67270.19498607243,24.2972,24.3111,24.2461,24.2925,67270.195
2007-06-07 09:40:00,52.3,52.31,52.21,52.31,29526.46239554317,24.2925,24.2972,24.2507,24.2972,29526.4624
2007-06-07 09:45:00,52.31,52.37,52.26,52.31,85515.32033426184,24.2972,24.325,24.2739,24.2972,85515.3203
2007-06-07 09:50:00,52.31,52.34,52.23,52.28,53342.61838440112,24.2972,24.3111,24.26,24.2832,53342.6184
2007-06-07 09:55:00,52.28,52.33,52.23,52.28,27715.877437325908,24.2832,24.3064,24.26,24.2832,27715.8774
2007-06-07 10:00:00,52.3,52.36,52.27,52.31,34401.114206128135,24.2925,24.3204,24.2786,24.2972,34401.1142
2007-06-07 10:05:00,52.31,52.35,52.28,52.34,54735.37604456825,24.2972,24.3157,24.2832,24.3111,54735.376
2007-06-07 10:10:00,52.34,52.4,52.34,52.39,75069.63788300836,24.3111,24.339,24.3111,24.3343,75069.6379
2007-06-07 10:15:00,52.39,52.39,52.36,52.36,39275.766016713096,24.3343,24.3343,24.3204,24.3204,39275.766
2007-06-07 10:20:00,52.37,52.41,52.37,52.39,56545.96100278552,24.325,24.3436,24.325,24.3343,56545.961
2007-06-07 10:25:00,52.39,52.4,52.34,52.38,60584.9582172702,24.3343,24.339,24.3111,24.3297,60584.9582
2007-06-07 10:30:00,52.38,52.41,52.38,52.39,47214.484679665744,24.3297,24.3436,24.3297,24.3343,47214.4847
2007-06-07 10:35:00,52.39,52.39,52.34,52.36,71309.19220055711,24.3343,24.3343,24.3111,24.3204,71309.1922
2007-06-07 10:40:00,52.36,52.38,52.35,52.36,29387.186629526463,24.3204,24.3297,24.3157,24.3204,29387.1866
2007-06-07 10:45:00,52.37,52.39,52.36,52.38,60445.68245125349,24.325,24.3343,24.3204,24.3297,60445.6825
2007-06-07 10:50:00,52.38,52.38,52.35,52.36,60167.13091922006,24.3297,24.3297,24.3157,24.3204,60167.1309
2007-06-07 10:55:00,52.36,52.4,52.36,52.36,46378.83008356546,24.3204,24.339,24.3204,24.3204,46378.8301
2007-06-07 11:00:00,52.36,52.4,52.35,52.37,33147.632311977715,24.3204,24.339,24.3157,24.325,33147.6323
2007-06-07 11:05:00,52.37,52.39,52.33,52.33,37743.73259052925,24.325,24.3343,24.3064,24.3064,37743.7326
2007-06-07 11:10:00,52.33,52.35,52.3,52.34,37883.008356545964,24.3064,24.3157,24.2925,24.3111,37883.0084
2007-06-07 11:15:00,52.35,52.4,52.33,52.39,53064.066852367694,24.3157,24.339,24.3064,24.3343,53064.0669
2007-06-07 11:20:00,52.4,52.4,52.39,52.4,27715.877437325908,24.339,24.339,24.3343,24.339,27715.8774
2007-06-07 11:25:00,52.4,52.41,52.4,52.41,33147.632311977715,24.339,24.3436,24.339,24.3436,33147.6323
2007-06-07 11:30:00,52.41,52.41,52.4,52.41,40668.52367688023,24.3436,24.3436,24.339,24.3436,40668.5237
2007-06-07 11:35:00,52.41,52.41,52.41,52.41,39136.490250696384,24.3436,24.3436,24.3436,24.3436,39136.4903
2007-06-07 11:40:00,52.41,52.41,52.39,52.39,39972.14484679666,24.3436,24.3436,24.3343,24.3343,39972.1448
2007-06-07 11:45:00,52.39,52.4,52.38,52.39,43175.48746518106,24.3343,24.339,24.3297,24.3343,43175.4875
2007-06-07 11:50:00,52.4,52.4,52.39,52.39,17966.57381615599,24.339,24.339,24.3343,24.3343,17966.5738
2007-06-07 11:55:00,52.39,52.41,52.38,52.39,31476.32311977716,24.3343,24.3436,24.3297,24.3343,31476.3231
2007-06-07 12:00:00,52.39,52.41,52.38,52.39,33147.632311977715,24.3343,24.3436,24.3297,24.3343,33147.6323
2007-06-07 12:05:00,52.39,52.39,52.37,52.37,15598.885793871868,24.3343,24.3343,24.325,24.325,15598.8858
2007-06-07 12:10:00,52.38,52.38,52.36,52.36,22284.122562674096,24.3297,24.3297,24.3204,24.3204,22284.1226
2007-06-07 12:15:00,52.36,52.39,52.36,52.36,55710.30640668524,24.3204,24.3343,24.3204,24.3204,55710.3064
2007-06-07 12:20:00,52.37,52.39,52.35,52.35,25487.4651810585,24.325,24.3343,24.3157,24.3157,25487.4652
2007-06-07 12:25:00,52.35,52.36,52.34,52.34,26323.119777158776,24.3157,24.3204,24.3111,24.3111,26323.1198
2007-06-07 12:30:00,52.35,52.37,52.33,52.34,29387.186629526463,24.3157,24.325,24.3064,24.3111,29387.1866
2007-06-07 12:35:00,52.34,52.36,52.28,52.31,47771.58774373259,24.3111,24.3204,24.2832,24.2972,47771.5877
2007-06-07 12:40:00,52.31,52.31,52.27,52.28,26044.56824512535,24.2972,24.2972,24.2786,24.2832,26044.5682
2007-06-07 12:45:00,52.28,52.31,52.23,52.29,44289.69359331477,24.2832,24.2972,24.26,24.2879,44289.6936
2007-06-07 12:50:00,52.29,52.32,52.2,52.31,67966.57381615599,24.2879,24.3018,24.2461,24.2972,67966.5738
2007-06-07 12:55:00,52.31,52.31,52.26,52.27,18662.952646239555,24.2972,24.2972,24.2739,24.2786,18662.9526
2007-06-07 13:00:00,52.28,52.34,52.27,52.3,23398.3286908078,24.2832,24.3111,24.2786,24.2925,23398.3287
2007-06-07 13:05:00,52.31,52.36,52.3,52.34,35933.14763231198,24.2972,24.3204,24.2925,24.3111,35933.1476
2007-06-07 13:10:00,52.35,52.41,52.31,52.35,43732.59052924792,24.3157,24.3436,24.2972,24.3157,43732.5905
2007-06-07 13:15:00,52.35,52.36,52.24,52.27,52785.51532033426,24.3157,24.3204,24.2646,24.2786,52785.5153
2007-06-07 13:20:00,52.27,52.27,52.23,52.26,27437.32590529248,24.2786,24.2786,24.26,24.2739,27437.3259
2007-06-07 13:25:00,52.25,52.26,52.22,52.23,36629.526462395545,24.2693,24.2739,24.2553,24.26,36629.5265
2007-06-07 13:30:00,52.23,52.23,52.12,52.15,84401.11420612814,24.26,24.26,24.2089,24.2228,84401.1142
2007-06-07 13:35:00,52.15,52.16,52.03,52.07,259331.4763231198,24.2228,24.2275,24.1671,24.1857,259331.4763
2007-06-07 13:40:00,52.08,52.09,52.02,52.07,74094.70752089137,24.1903,24.195,24.1625,24.1857,74094.7075
2007-06-07 13:45:00,52.08,52.13,52.02,52.07,55571.03064066853,24.1903,24.2135,24.1625,24.1857,55571.0306
2007-06-07 13:50:00,52.08,52.09,51.99,52.02,53621.16991643454,24.1903,24.195,24.1485,24.1625,53621.1699
2007-06-07 13:55:00,52.02,52.3,52.0,52.06,143871.86629526463,24.1625,24.2925,24.1532,24.181,143871.8663
2007-06-07 14:00:00,52.07,52.07,52.01,52.06,21448.46796657382,24.1857,24.1857,24.1578,24.181,21448.468
2007-06-07 14:05:00,52.06,52.09,52.01,52.03,36768.802228412256,24.181,24.195,24.1578,24.1671,36768.8022
2007-06-07 14:10:00,52.03,52.08,52.01,52.03,52646.23955431755,24.1671,24.1903,24.1578,24.1671,52646.2396
2007-06-07 14:15:00,52.02,52.07,51.97,52.04,60584.9582172702,24.1625,24.1857,24.1392,24.1717,60584.9582
2007-06-07 14:20:00,52.06,52.06,51.98,51.99,29944.28969359332,24.181,24.181,24.1439,24.1485,29944.2897
2007-06-07 14:25:00,51.98,52.06,51.98,52.01,31476.32311977716,24.1439,24.181,24.1439,24.1578,31476.3231
2007-06-07 14:30:00,52.01,52.04,51.97,51.98,44707.5208913649,24.1578,24.1717,24.1392,24.1439,44707.5209
2007-06-07 14:35:00,51.98,52.0,51.95,51.96,81476.32311977717,24.1439,24.1532,24.1299,24.1346,81476.3231
2007-06-07 14:40:00,51.96,52.14,51.95,52.14,78551.53203342619,24.1346,24.2182,24.1299,24.2182,78551.532
2007-06-07 14:45:00,52.14,52.2,52.12,52.18,92339.83286908078,24.2182,24.2461,24.2089,24.2368,92339.8329
2007-06-07 14:50:00,52.2,52.2,52.13,52.18,46657.38161559889,24.2461,24.2461,24.2135,24.2368,46657.3816
2007-06-07 14:55:00,52.18,52.23,52.17,52.22,20194.9860724234,24.2368,24.26,24.2321,24.2553,20194.9861
2007-06-07 15:00:00,52.22,52.23,52.18,52.23,29665.73816155989,24.2553,24.26,24.2368,24.26,29665.7382
2007-06-07 15:05:00,52.21,52.23,52.19,52.23,38161.55988857939,24.2507,24.26,24.2414,24.26,38161.5599
2007-06-07 15:10:00,52.23,52.24,52.21,52.23,24930.362116991644,24.26,24.2646,24.2507,24.26,24930.3621
2007-06-07 15:15:00,52.23,52.26,52.18,52.18,99860.72423398327,24.26,24.2739,24.2368,24.2368,99860.7242
2007-06-07 15:20:00,52.18,52.18,52.12,52.13,42618.38440111421,24.2368,24.2368,24.2089,24.2135,42618.3844
2007-06-07 15:25:00,52.13,52.15,52.1,52.12,38997.21448467967,24.2135,24.2228,24.1996,24.2089,38997.2145
2007-06-07 15:30:00,52.12,52.2,52.11,52.19,47075.20891364903,24.2089,24.2461,24.2043,24.2414,47075.2089
2007-06-07 15:35:00,52.19,52.21,52.14,52.14,41364.902506963794,24.2414,24.2507,24.2182,24.2182,41364.9025
2007-06-07 15:40:00,52.14,52.15,52.06,52.06,41225.62674094708,24.2182,24.2228,24.181,24.181,41225.6267
2007-06-07 15:45:00,52.06,52.08,52.05,52.06,43732.59052924792,24.181,24.1903,24.1764,24.181,43732.5905
2007-06-07 15:50:00,52.05,52.06,51.91,51.93,84679.66573816157,24.1764,24.181,24.1114,24.1206,84679.6657
2007-06-07 15:55:00,51.93,51.95,51.88,51.88,133147.63231197774,24.1206,24.1299,24.0974,24.0974,133147.6323
2007-06-08 09:30:00,51.76,51.92,51.7,51.9,32033.42618384401,24.0417,24.116,24.0138,24.1067,32033.4262
2007-06-08 09:35:00,51.88,51.97,51.86,51.88,41643.45403899722,24.0974,24.1392,24.0881,24.0974,41643.454
2007-06-08 09:40:00,51.88,51.88,51.82,51.85,22423.398328690808,24.0974,24.0974,24.0696,24.0835,22423.3983
2007-06-08 09:45:00,51.85,51.94,51.84,51.94,19220.05571030641,24.0835,24.1253,24.0788,24.1253,19220.0557
2007-06-08 09:50:00,51.95,52.0,51.9,51.95,40668.52367688023,24.1299,24.1532,24.1067,24.1299,40668.5237
2007-06-08 09:55:00,51.95,51.98,51.94,51.98,29944.28969359332,24.1299,24.1439,24.1253,24.1439,29944.2897
2007-06-08 10:00:00,51.98,51.98,51.89,51.91,36908.07799442897,24.1439,24.1439,24.1021,24.1114,36908.078
2007-06-08 10:05:00,51.9,51.96,51.9,51.93,32451.25348189416,24.1067,24.1346,24.1067,24.1206,32451.2535
2007-06-08 10:10:00,51.93,52.0,51.92,51.97,26880.22284122563,24.1206,24.1532,24.116,24.1392,26880.2228
2007-06-08 10:15:00,51.96,51.96,51.85,51.88,33844.01114206128,24.1346,24.1346,24.0835,24.0974,33844.0111
2007-06-08 10:20:00,51.88,51.89,51.86,51.88,27019.49860724234,24.0974,24.1021,24.0881,24.0974,27019.4986
2007-06-08 10:25:00,51.88,51.89,51.83,51.85,33844.01114206128,24.0974,24.1021,24.0742,24.0835,33844.0111
2007-06-08 10:30:00,51.85,51.86,51.79,51.79,36072.42339832869,24.0835,24.0881,24.0556,24.0556,36072.4234
2007-06-08 10:35:00,51.78,51.89,51.78,51.86,24512.534818941505,24.051,24.1021,24.051,24.0881,24512.5348
2007-06-08 10:40:00,51.86,51.87,51.83,51.85,14902.506963788304,24.0881,24.0928,24.0742,24.0835,14902.507
2007-06-08 10:45:00,51.85,51.9,51.83,51.87,35236.76880222841,24.0835,24.1067,24.0742,24.0928,35236.7688
2007-06-08 10:50:00,51.88,51.88,51.8,51.8,12674.094707520891,24.0974,24.0974,24.0603,24.0603,12674.0947
2007-06-08 10:55:00,51.8,51.85,51.8,51.83,17130.91922005571,24.0603,24.0835,24.0603,24.0742,17130.9192
2007-06-08 11:00:00,51.83,51.85,51.79,51.8,27994.42896935933,24.0742,24.0835,24.0556,24.0603,27994.429
2007-06-08 11:05:00,51.8,51.88,51.72,51.72,36768.802228412256,24.0603,24.0974,24.0231,24.0231,36768.8022
2007-06-08 11:10:00,51.74,51.74,51.67,51.67,23537.604456824512,24.0324,24.0324,23.9999,23.9999,23537.6045
2007-06-08 11:15:00,51.68,51.74,51.67,51.72,15181.058495821728,24.0045,24.0324,23.9999,24.0231,15181.0585
2007-06-08 11:20:00,51.72,51.76,51.67,51.7,26183.844011142064,24.0231,24.0417,23.9999,24.0138,26183.844
2007-06-08 11:25:00,51.68,51.72,51.65,51.65,25487.4651810585,24.0045,24.0231,23.9906,23.9906,25487.4652
2007-06-08 11:30:00,51.65,51.72,51.65,51.72,15459.610027855157,23.9906,24.0231,23.9906,24.0231,15459.61
2007-06-08 11:35:00,51.74,51.77,51.72,51.77,10167.130919220055,24.0324,24.0463,24.0231,24.0463,10167.1309
2007-06-08 11:40:00,51.78,51.83,51.76,51.83,16573.816155988858,24.051,24.0742,24.0417,24.0742,16573.8162
2007-06-08 11:45:00,51.83,51.85,51.83,51.83,12395.543175487466,24.0742,24.0835,24.0742,24.0742,12395.5432
2007-06-08 11:50:00,51.83,51.83,51.81,51.83,17827.298050139278,24.0742,24.0742,24.0649,24.0742,17827.2981
2007-06-08 11:55:00,51.83,51.83,51.8,51.82,13231.197771587744,24.0742,24.0742,24.0603,24.0696,13231.1978
2007-06-08 12:00:00,51.81,51.81,51.79,51.81,13091.922005571032,24.0649,24.0649,24.0556,24.0649,13091.922
2007-06-08 12:05:00,51.8,51.81,51.75,51.75,25069.63788300836,24.0603,24.0649,24.037,24.037,25069.6379
2007-06-08 12:10:00,51.75,51.75,51.68,51.72,23119.777158774374,24.037,24.037,24.0045,24.0231,23119.7772
2007-06-08 12:15:00,51.72,51.73,51.68,51.73,12116.99164345404,24.0231,24.0278,24.0045,24.0278,12116.9916
2007-06-08 12:20:00,51.74,51.74,51.72,51.73,9470.752089136491,24.0324,24.0324,24.0231,24.0278,9470.7521
2007-06-08 12:25:00,51.73,51.77,51.73,51.74,19777.15877437326,24.0278,24.0463,24.0278,24.0324,19777.1588
2007-06-08 12:30:00,51.74,51.75,51.71,51.71,10306.406685236769,24.0324,24.037,24.0185,24.0185,10306.4067
2007-06-08 12:35:00,51.71,51.73,51.67,51.73,45682.45125348189,24.0185,24.0278,23.9999,24.0278,45682.4513
2007-06-08 12:40:00,51.73,51.73,51.65,51.65,19498.60724233984,24.0278,24.0278,23.9906,23.9906,19498.6072
2007-06-08 12:45:00,51.65,51.69,51.63,51.67,23676.880222841228,23.9906,24.0092,23.9813,23.9999,23676.8802
2007-06-08 12:50:00,51.67,51.68,51.62,51.64,20194.9860724234,23.9999,24.0045,23.9767,23.9859,20194.9861
2007-06-08 12:55:00,51.62,51.65,51.62,51.63,16434.540389972146,23.9767,23.9906,23.9767,23.9813,16434.5404
2007-06-08 13:00:00,51.64,51.64,51.62,51.62,12813.370473537603,23.9859,23.9859,23.9767,23.9767,12813.3705
2007-06-08 13:05:00,51.62,51.62,51.59,51.6,18105.849582172705,23.9767,23.9767,23.9627,23.9674,18105.8496
2007-06-08 13:10:00,51.6,51.6,51.57,51.59,29665.73816155989,23.9674,23.9674,23.9534,23.9627,29665.7382
2007-06-08 13:15:00,51.59,51.62,51.59,51.6,23398.3286908078,23.9627,23.9767,23.9627,23.9674,23398.3287
2007-06-08 13:20:00,51.61,51.61,51.55,51.55,32451.25348189416,23.972,23.972,23.9441,23.9441,32451.2535
2007-06-08 13:25:00,51.55,51.59,51.53,51.55,57938.71866295265,23.9441,23.9627,23.9349,23.9441,57938.7187
2007-06-08 13:30:00,51.55,51.55,51.53,51.55,10445.682451253482,23.9441,23.9441,23.9349,23.9441,10445.6825
2007-06-08 13:35:00,51.55,51.6,51.55,51.57,62534.818941504185,23.9441,23.9674,23.9441,23.9534,62534.8189
2007-06-08 13:40:00,51.58,51.59,51.56,51.58,32451.25348189416,23.9581,23.9627,23.9488,23.9581,32451.2535
2007-06-08 13:45:00,51.58,51.61,51.56,51.61,28969.359331476324,23.9581,23.972,23.9488,23.972,28969.3593
2007-06-08 13:50:00,51.61,51.62,51.53,51.53,29944.28969359332,23.972,23.9767,23.9349,23.9349,29944.2897
2007-06-08 13:55:00,51.55,51.61,51.54,51.6,16713.091922005573,23.9441,23.972,23.9395,23.9674,16713.0919
2007-06-08 14:00:00,51.6,51.65,51.6,51.65,16295.264623955432,23.9674,23.9906,23.9674,23.9906,16295.2646
2007-06-08 14:05:00,51.65,51.7,51.64,51.7,15181.058495821728,23.9906,24.0138,23.9859,24.0138,15181.0585
2007-06-08 14:10:00,51.7,51.73,51.7,51.72,18384.401114206128,24.0138,24.0278,24.0138,24.0231,18384.4011
2007-06-08 14:15:00,51.72,51.73,51.71,51.73,13788.300835654596,24.0231,24.0278,24.0185,24.0278,13788.3008
2007-06-08 14:20:00,51.74,51.75,51.73,51.75,11559.888579387189,24.0324,24.037,24.0278,24.037,11559.8886
2007-06-08 14:25:00,51.74,51.79,51.74,51.75,23119.777158774374,24.0324,24.0556,24.0324,24.037,23119.7772
2007-06-08 14:30:00,51.75,51.75,51.71,51.72,14484.679665738162,24.037,24.037,24.0185,24.0231,14484.6797
2007-06-08 14:35:00,51.71,51.74,51.71,51.73,19359.33147632312,24.0185,24.0324,24.0185,24.0278,19359.3315
2007-06-08 14:40:00,51.74,51.76,51.71,51.72,28551.532033426185,24.0324,24.0417,24.0185,24.0231,28551.532
2007-06-08 14:45:00,51.72,51.77,51.72,51.73,28272.98050139276,24.0231,24.0463,24.0231,24.0278,28272.9805
2007-06-08 14:50:00,51.74,51.77,51.73,51.75,11002.785515320336,24.0324,24.0463,24.0278,24.037,11002.7855
2007-06-08 14:55:00,51.75,51.84,51.75,51.77,32451.25348189416,24.037,24.0788,24.037,24.0463,32451.2535
2007-06-08 15:00:00,51.77,51.86,51.75,51.85,61699.1643454039,24.0463,24.0881,24.037,24.0835,61699.1643
2007-06-08 15:05:00,51.83,51.86,51.77,51.77,34818.94150417828,24.0742,24.0881,24.0463,24.0463,34818.9415
2007-06-08 15:10:00,51.78,51.86,51.75,51.77,49303.621169916434,24.051,24.0881,24.037,24.0463,49303.6212
2007-06-08 15:15:00,51.85,51.85,51.75,51.78,32590.529247910865,24.0835,24.0835,24.037,24.051,32590.5292
2007-06-08 15:20:00,51.78,51.78,51.74,51.75,19637.883008356548,24.051,24.051,24.0324,24.037,19637.883
2007-06-08 15:25:00,51.75,51.77,51.74,51.74,33147.632311977715,24.037,24.0463,24.0324,24.0324,33147.6323
2007-06-08 15:30:00,51.74,51.77,51.72,51.75,28412.25626740948,24.0324,24.0463,24.0231,24.037,28412.2563
2007-06-08 15:35:00,51.75,51.8,51.75,51.77,42896.93593314764,24.037,24.0603,24.037,24.0463,42896.9359
2007-06-08 15:40:00,51.78,51.87,51.77,51.83,49860.72423398329,24.051,24.0928,24.0463,24.0742,49860.7242
2007-06-08 15:45:00,51.83,51.89,51.83,51.89,63927.57660167131,24.0742,24.1021,24.0742,24.1021,63927.5766
2007-06-08 15:50:00,51.89,51.9,51.8,51.81,74512.53481894151,24.1021,24.1067,24.0603,24.0649,74512.5348
2007-06-08 15:55:00,51.81,51.91,51.8,51.87,93732.59052924791,24.0649,24.1114,24.0603,24.0928,93732.5905
2007-06-11 09:30:00,51.7,51.8,51.56,51.76,38022.28412256268,24.0138,24.0603,23.9488,24.0417,38022.2841
2007-06-11 09:35:00,51.77,51.77,51.69,51.73,35236.76880222841,24.0463,24.0463,24.0092,24.0278,35236.7688
2007-06-11 09:40:00,51.72,51.77,51.65,51.72,33008.356545961,24.0231,24.0463,23.9906,24.0231,33008.3565
2007-06-11 09:45:00,51.72,51.85,51.72,51.73,23676.880222841228,24.0231,24.0835,24.0231,24.0278,23676.8802
2007-06-11 09:50:00,51.72,51.83,51.72,51.8,47493.03621169917,24.0231,24.0742,24.0231,24.0603,47493.0362
2007-06-11 09:55:00,51.81,51.81,51.72,51.76,13927.57660167131,24.0649,24.0649,24.0231,24.0417,13927.5766
2007-06-11 10:00:00,51.76,51.76,51.7,51.72,12256.267409470753,24.0417,24.0417,24.0138,24.0231,12256.2674
2007-06-11 10:05:00,51.7,51.71,51.59,51.63,40529.24791086351,24.0138,24.0185,23.9627,23.9813,40529.2479
2007-06-11 10:10:00,51.62,51.62,51.54,51.55,27715.877437325908,23.9767,23.9767,23.9395,23.9441,27715.8774
2007-06-11 10:15:00,51.55,51.56,51.52,51.52,25208.91364902507,23.9441,23.9488,23.9302,23.9302,25208.9136
2007-06-11 10:20:00,51.52,51.66,51.51,51.55,48328.690807799445,23.9302,23.9952,23.9256,23.9441,48328.6908
2007-06-11 10:25:00,51.56,51.56,51.51,51.53,20752.089136490253,23.9488,23.9488,23.9256,23.9349,20752.0891
2007-06-11 10:30:00,51.52,51.55,51.47,51.49,40250.696378830085,23.9302,23.9441,23.907,23.9163,40250.6964
2007-06-11 10:35:00,51.48,51.5,51.46,51.47,17688.022284122562,23.9116,23.9209,23.9023,23.907,17688.0223
2007-06-11 10:40:00,51.47,51.52,51.47,51.51,26740.947075208915,23.907,23.9302,23.907,23.9256,26740.9471
2007-06-11 10:45:00,51.52,51.58,51.47,51.58,24094.707520891367,23.9302,23.9581,23.907,23.9581,24094.7075
2007-06-11 10:50:00,51.57,51.67,51.57,51.66,16434.540389972146,23.9534,23.9999,23.9534,23.9952,16434.5404
2007-06-11 10:55:00,51.65,51.67,51.65,51.65,7799.442896935933,23.9906,23.9999,23.9906,23.9906,7799.4429
2007-06-11 11:00:00,51.65,51.65,51.62,51.64,12116.99164345404,23.9906,23.9906,23.9767,23.9859,12116.9916
2007-06-11 11:05:00,51.63,51.64,51.62,51.64,16155.98885793872,23.9813,23.9859,23.9767,23.9859,16155.9889
2007-06-11 11:10:00,51.64,51.64,51.62,51.62,14902.506963788304,23.9859,23.9859,23.9767,23.9767,14902.507
2007-06-11 11:15:00,51.62,51.63,51.62,51.63,7660.167130919221,23.9767,23.9813,23.9767,23.9813,7660.1671
2007-06-11 11:20:00,51.62,51.63,51.55,51.57,40389.9721448468,23.9767,23.9813,23.9441,23.9534,40389.9721
2007-06-11 11:25:00,51.57,51.64,51.57,51.62,18802.228412256267,23.9534,23.9859,23.9534,23.9767,18802.2284
2007-06-11 11:30:00,51.62,51.69,51.62,51.67,12674.094707520891,23.9767,24.0092,23.9767,23.9999,12674.0947
2007-06-11 11:35:00,51.67,51.69,51.65,51.67,12813.370473537603,23.9999,24.0092,23.9906,23.9999,12813.3705
2007-06-11 11:40:00,51.67,51.75,51.66,51.74,18523.676880222843,23.9999,24.037,23.9952,24.0324,18523.6769
2007-06-11 11:45:00,51.74,51.8,51.73,51.8,16713.091922005573,24.0324,24.0603,24.0278,24.0603,16713.0919
2007-06-11 11:50:00,51.8,51.81,51.79,51.8,11142.061281337048,24.0603,24.0649,24.0556,24.0603,11142.0613
2007-06-11 11:55:00,51.81,51.83,51.8,51.82,15181.058495821728,24.0649,24.0742,24.0603,24.0696,15181.0585
2007-06-11 12:00:00,51.82,51.85,51.82,51.85,12256.267409470753,24.0696,24.0835,24.0696,24.0835,12256.2674
2007-06-11 12:05:00,51.85,51.88,51.84,51.85,16991.643454038996,24.0835,24.0974,24.0788,24.0835,16991.6435
2007-06-11 12:10:00,51.87,51.87,51.84,51.84,14763.231197771587,24.0928,24.0928,24.0788,24.0788,14763.2312
2007-06-11 12:15:00,51.84,51.85,51.8,51.81,11142.061281337048,24.0788,24.0835,24.0603,24.0649,11142.0613
2007-06-11 12:20:00,51.8,51.8,51.77,51.78,7242.339832869081,24.0603,24.0603,24.0463,24.051,7242.3398
2007-06-11 12:25:00,51.77,51.85,51.77,51.85,14345.403899721448,24.0463,24.0835,24.0463,24.0835,14345.4039
2007-06-11 12:30:00,51.85,51.9,51.85,51.88,19080.77994428969,24.0835,24.1067,24.0835,24.0974,19080.7799
2007-06-11 12:35:00,51.87,51.9,51.87,51.88,5292.479108635098,24.0928,24.1067,24.0928,24.0974,5292.4791
2007-06-11 12:40:00,51.89,51.9,51.88,51.9,6406.6852367688025,24.1021,24.1067,24.0974,24.1067,6406.6852
2007-06-11 12:45:00,51.9,51.95,51.89,51.95,23676.880222841228,24.1067,24.1299,24.1021,24.1299,23676.8802
2007-06-11 12:50:00,51.94,51.98,51.93,51.95,19359.33147632312,24.1253,24.1439,24.1206,24.1299,19359.3315
2007-06-11 12:55:00,51.95,51.95,51.92,51.93,8913.649025069639,24.1299,24.1299,24.116,24.1206,8913.649
2007-06-11 13:00:00,51.92,51.93,51.9,51.91,6406.6852367688025,24.116,24.1206,24.1067,24.1114,6406.6852
2007-06-11 13:05:00,51.91,51.95,51.9,51.94,14345.403899721448,24.1114,24.1299,24.1067,24.1253,14345.4039
2007-06-11 13:10:00,51.94,51.97,51.93,51.94,19637.883008356548,24.1253,24.1392,24.1206,24.1253,19637.883
2007-06-11 13:15:00,51.93,51.94,51.89,51.9,14066.852367688023,24.1206,24.1253,24.1021,24.1067,14066.8524
2007-06-11 13:20:00,51.91,51.92,51.9,51.91,5849.58217270195,24.1114,24.116,24.1067,24.1114,5849.5822
2007-06-11 13:25:00,51.9,51.9,51.88,51.9,8635.097493036212,24.1067,24.1067,24.0974,24.1067,8635.0975
2007-06-11 13:30:00,51.9,51.91,51.9,51.91,9610.027855153205,24.1067,24.1114,24.1067,24.1114,9610.0279
2007-06-11 13:35:00,51.92,51.93,51.82,51.88,46657.38161559889,24.116,24.1206,24.0696,24.0974,46657.3816
2007-06-11 13:40:00,51.88,51.88,51.84,51.85,11699.1643454039,24.0974,24.0974,24.0788,24.0835,11699.1643
2007-06-11 13:45:00,51.85,51.87,51.85,51.86,10724.23398328691,24.0835,24.0928,24.0835,24.0881,10724.234
2007-06-11 13:50:00,51.85,51.9,51.85,51.9,12813.370473537603,24.0835,24.1067,24.0835,24.1067,12813.3705
2007-06-11 13:55:00,51.89,51.91,51.88,51.88,20752.089136490253,24.1021,24.1114,24.0974,24.0974,20752.0891
2007-06-11 14:00:00,51.89,51.92,51.88,51.91,11281.337047353762,24.1021,24.116,24.0974,24.1114,11281.337
2007-06-11 14:05:00,51.91,52.0,51.9,52.0,18384.401114206128,24.1114,24.1532,24.1067,24.1532,18384.4011
2007-06-11 14:10:00,52.0,52.04,51.99,52.0,22701.949860724235,24.1532,24.1717,24.1485,24.1532,22701.9499
2007-06-11 14:15:00,52.0,52.03,51.99,52.01,14484.679665738162,24.1532,24.1671,24.1485,24.1578,14484.6797
2007-06-11 14:20:00,52.0,52.03,52.0,52.03,12256.267409470753,24.1532,24.1671,24.1532,24.1671,12256.2674
2007-06-11 14:25:00,52.03,52.05,52.02,52.03,16573.816155988858,24.1671,24.1764,24.1625,24.1671,16573.8162
2007-06-11 14:30:00,52.02,52.02,51.97,51.98,17827.298050139278,24.1625,24.1625,24.1392,24.1439,17827.2981
2007-06-11 14:35:00,51.98,52.01,51.98,51.98,13509.74930362117,24.1439,24.1578,24.1439,24.1439,13509.7493
2007-06-11 14:40:00,51.98,51.99,51.96,51.98,12952.64623955432,24.1439,24.1485,24.1346,24.1439,12952.6462
2007-06-11 14:45:00,51.98,52.01,51.95,51.95,21169.91643454039,24.1439,24.1578,24.1299,24.1299,21169.9164
2007-06-11 14:50:00,51.95,51.98,51.95,51.97,15877.437325905294,24.1299,24.1439,24.1299,24.1392,15877.4373
2007-06-11 14:55:00,51.98,52.01,51.97,52.0,16852.367688022285,24.1439,24.1578,24.1392,24.1532,16852.3677
2007-06-11 15:00:00,52.0,52.0,51.9,51.93,31615.598885793872,24.1532,24.1532,24.1067,24.1206,31615.5989
2007-06-11 15:05:00,51.93,51.95,51.89,51.9,37325.90529247911,24.1206,24.1299,24.1021,24.1067,37325.9053
2007-06-11 15:10:00,51.9,51.9,51.8,51.83,54735.37604456825,24.1067,24.1067,24.0603,24.0742,54735.376
2007-06-11 15:15:00,51.83,51.87,51.81,51.85,17966.57381615599,24.0742,24.0928,24.0649,24.0835,17966.5738
2007-06-11 15:20:00,51.86,51.86,51.8,51.82,32451.25348189416,24.0881,24.0881,24.0603,24.0696,32451.2535
2007-06-11 15:25:00,51.83,51.84,51.82,51.84,18941.504178272982,24.0742,24.0788,24.0696,24.0788,18941.5042
2007-06-11 15:30:00,51.84,51.84,51.8,51.8,29387.186629526463,24.0788,24.0788,24.0603,24.0603,29387.1866
2007-06-11 15:35:00,51.8,51.83,51.8,51.83,29387.186629526463,24.0603,24.0742,24.0603,24.0742,29387.1866
2007-06-11 15:40:00,51.82,51.83,51.77,51.77,43871.86629526463,24.0696,24.0742,24.0463,24.0463,43871.8663
2007-06-11 15:45:00,51.77,51.77,51.72,51.72,34679.66573816156,24.0463,24.0463,24.0231,24.0231,34679.6657
2007-06-11 15:50:00,51.71,51.72,51.67,51.67,37325.90529247911,24.0185,24.0231,23.9999,23.9999,37325.9053
2007-06-11 15:55:00,51.69,51.7,51.65,51.7,47075.20891364903,24.0092,24.0138,23.9906,24.0138,47075.2089
2007-06-12 09:30:00,51.47,51.62,51.47,51.62,42757.66016713092,23.907,23.9767,23.907,23.9767,42757.6602
2007-06-12 09:35:00,51.62,51.74,51.55,51.55,52089.1364902507,23.9767,24.0324,23.9441,23.9441,52089.1365
2007-06-12 09:40:00,51.52,51.54,51.44,51.47,26044.56824512535,23.9302,23.9395,23.8931,23.907,26044.5682
2007-06-12 09:45:00,51.47,51.55,51.47,51.53,32451.25348189416,23.907,23.9441,23.907,23.9349,32451.2535
2007-06-12 09:50:00,51.53,51.54,51.49,51.49,23398.3286908078,23.9349,23.9395,23.9163,23.9163,23398.3287
2007-06-12 09:55:00,51.49,51.52,51.47,51.49,17548.74651810585,23.9163,23.9302,23.907,23.9163,17548.7465
2007-06-12 10:00:00,51.49,51.54,51.47,51.51,31476.32311977716,23.9163,23.9395,23.907,23.9256,31476.3231
2007-06-12 10:05:00,51.51,51.53,51.51,51.52,9331.476323119778,23.9256,23.9349,23.9256,23.9302,9331.4763
2007-06-12 10:10:00,51.53,51.55,51.47,51.47,22701.949860724235,23.9349,23.9441,23.907,23.907,22701.9499
2007-06-12 10:15:00,51.48,51.49,51.42,51.42,30640.668523676883,23.9116,23.9163,23.8838,23.8838,30640.6685
2007-06-12 10:20:00,51.43,51.43,51.39,51.39,17409.47075208914,23.8884,23.8884,23.8698,23.8698,17409.4708
2007-06-12 10:25:00,51.39,51.42,51.37,51.37,16852.367688022285,23.8698,23.8838,23.8605,23.8605,16852.3677
2007-06-12 10:30:00,51.37,51.46,51.37,51.46,12813.370473537603,23.8605,23.9023,23.8605,23.9023,12813.3705
2007-06-12 10:35:00,51.45,51.47,51.44,51.47,14206.128133704737,23.8977,23.907,23.8931,23.907,14206.1281
2007-06-12 10:40:00,51.46,51.5,51.46,51.49,16016.713091922007,23.9023,23.9209,23.9023,23.9163,16016.7131
2007-06-12 10:45:00,51.49,51.52,51.49,51.51,16573.816155988858,23.9163,23.9302,23.9163,23.9256,16573.8162
2007-06-12 10:50:00,51.51,51.52,51.49,51.51,18941.504178272982,23.9256,23.9302,23.9163,23.9256,18941.5042
2007-06-12 10:55:00,51.5,51.51,51.49,51.49,17827.298050139278,23.9209,23.9256,23.9163,23.9163,17827.2981
2007-06-12 11:00:00,51.49,51.5,51.48,51.48,19080.77994428969,23.9163,23.9209,23.9116,23.9116,19080.7799
2007-06-12 11:05:00,51.48,51.48,51.44,51.45,23955.43175487465,23.9116,23.9116,23.8931,23.8977,23955.4318
2007-06-12 11:10:00,51.44,51.52,51.43,51.52,14902.506963788304,23.8931,23.9302,23.8884,23.9302,14902.507
2007-06-12 11:15:00,51.52,51.52,51.51,51.52,13231.197771587744,23.9302,23.9302,23.9256,23.9302,13231.1978
2007-06-12 11:20:00,51.52,51.62,51.52,51.62,35793.87186629527,23.9302,23.9767,23.9302,23.9767,35793.8719
2007-06-12 11:25:00,51.62,51.62,51.53,51.55,22701.949860724235,23.9767,23.9767,23.9349,23.9441,22701.9499
2007-06-12 11:30:00,51.55,51.56,51.49,51.52,22841.225626740947,23.9441,23.9488,23.9163,23.9302,22841.2256
2007-06-12 11:35:00,51.52,51.59,51.52,51.55,17688.022284122562,23.9302,23.9627,23.9302,23.9441,17688.0223
2007-06-12 11:40:00,51.55,51.62,51.55,51.58,17548.74651810585,23.9441,23.9767,23.9441,23.9581,17548.7465
2007-06-12 11:45:00,51.57,51.61,51.57,51.57,25766.01671309192,23.9534,23.972,23.9534,23.9534,25766.0167
2007-06-12 11:50:00,51.57,51.57,51.51,51.51,24373.2590529248,23.9534,23.9534,23.9256,23.9256,24373.2591
2007-06-12 11:55:00,51.51,51.55,51.51,51.55,20891.364902506964,23.9256,23.9441,23.9256,23.9441,20891.3649
2007-06-12 12:00:00,51.55,51.55,51.45,51.45,25069.63788300836,23.9441,23.9441,23.8977,23.8977,25069.6379
2007-06-12 12:05:00,51.45,51.45,51.42,51.42,12674.094707520891,23.8977,23.8977,23.8838,23.8838,12674.0947
2007-06-12 12:10:00,51.43,51.5,51.43,51.47,21866.29526462396,23.8884,23.9209,23.8884,23.907,21866.2953
2007-06-12 12:15:00,51.47,51.48,51.47,51.47,22284.122562674096,23.907,23.9116,23.907,23.907,22284.1226
2007-06-12 12:20:00,51.48,51.48,51.45,51.45,18523.676880222843,23.9116,23.9116,23.8977,23.8977,18523.6769
2007-06-12 12:25:00,51.45,51.46,51.43,51.44,51810.58495821728,23.8977,23.9023,23.8884,23.8931,51810.585
2007-06-12 12:30:00,51.44,51.44,51.4,51.4,13788.300835654596,23.8931,23.8931,23.8745,23.8745,13788.3008
2007-06-12 12:35:00,51.4,51.41,51.38,51.39,11142.061281337048,23.8745,23.8791,23.8652,23.8698,11142.0613
2007-06-12 12:40:00,51.39,51.39,51.34,51.35,19220.05571030641,23.8698,23.8698,23.8466,23.8512,19220.0557
2007-06-12 12:45:00,51.36,51.37,51.35,51.37,10445.682451253482,23.8559,23.8605,23.8512,23.8605,10445.6825
2007-06-12 12:50:00,51.37,51.37,51.33,51.33,19498.60724233984,23.8605,23.8605,23.842,23.842,19498.6072
2007-06-12 12:55:00,51.33,51.34,51.29,51.29,18662.952646239555,23.842,23.8466,23.8234,23.8234,18662.9526
2007-06-12 13:00:00,51.29,51.32,51.27,51.29,26044.56824512535,23.8234,23.8373,23.8141,23.8234,26044.5682
2007-06-12 13:05:00,51.29,51.29,51.21,51.23,17548.74651810585,23.8234,23.8234,23.7862,23.7955,17548.7465
2007-06-12 13:10:00,51.22,51.23,51.21,51.22,10584.958217270196,23.7909,23.7955,23.7862,23.7909,10584.9582
2007-06-12 13:15:00,51.22,51.31,51.21,51.29,42061.28133704736,23.7909,23.8327,23.7862,23.8234,42061.2813
2007-06-12 13:20:00,51.29,51.34,51.29,51.29,67130.91922005572,23.8234,23.8466,23.8234,23.8234,67130.9192
2007-06-12 13:25:00,51.29,51.31,51.28,51.3,21448.46796657382,23.8234,23.8327,23.8187,23.828,21448.468
2007-06-12 13:30:00,51.3,51.31,51.28,51.31,24512.534818941505,23.828,23.8327,23.8187,23.8327,24512.5348
2007-06-12 13:35:00,51.31,51.33,51.29,51.33,25766.01671309192,23.8327,23.842,23.8234,23.842,25766.0167
2007-06-12 13:40:00,51.33,51.34,51.29,51.31,28133.704735376046,23.842,23.8466,23.8234,23.8327,28133.7047
2007-06-12 13:45:00,51.32,51.46,51.32,51.44,38579.38718662953,23.8373,23.9023,23.8373,23.8931,38579.3872
2007-06-12 13:50:00,51.43,51.47,51.43,51.46,21030.64066852368,23.8884,23.907,23.8884,23.9023,21030.6407
2007-06-12 13:55:00,51.46,51.54,51.45,51.54,15320.33426183844,23.9023,23.9395,23.8977,23.9395,15320.3343
2007-06-12 14:00:00,51.55,51.63,51.53,51.62,40250.696378830085,23.9441,23.9813,23.9349,23.9767,40250.6964
2007-06-12 14:05:00,51.63,51.64,51.53,51.59,22284.122562674096,23.9813,23.9859,23.9349,23.9627,22284.1226
2007-06-12 14:10:00,51.6,51.62,51.51,51.53,41364.902506963794,23.9674,23.9767,23.9256,23.9349,41364.9025
2007-06-12 14:15:00,51.53,51.55,51.49,51.5,24512.534818941505,23.9349,23.9441,23.9163,23.9209,24512.5348
2007-06-12 14:20:00,51.5,51.5,51.47,51.49,20752.089136490253,23.9209,23.9209,23.907,23.9163,20752.0891
2007-06-12 14:25:00,51.49,51.5,51.46,51.47,24233.98328690808,23.9163,23.9209,23.9023,23.907,24233.9833
2007-06-12 14:30:00,51.47,51.55,51.46,51.53,16155.98885793872,23.907,23.9441,23.9023,23.9349,16155.9889
2007-06-12 14:35:00,51.53,51.55,51.37,51.37,27855.15320334262,23.9349,23.9441,23.8605,23.8605,27855.1532
2007-06-12 14:40:00,51.37,51.37,51.3,51.3,27298.05013927577,23.8605,23.8605,23.828,23.828,27298.0501
2007-06-12 14:45:00,51.3,51.32,51.15,51.19,38022.28412256268,23.828,23.8373,23.7584,23.7769,38022.2841
2007-06-12 14:50:00,51.19,51.27,51.19,51.27,33147.632311977715,23.7769,23.8141,23.7769,23.8141,33147.6323
2007-06-12 14:55:00,51.28,51.32,51.28,51.31,36768.802228412256,23.8187,23.8373,23.8187,23.8327,36768.8022
2007-06-12 15:00:00,51.32,51.39,51.31,51.31,37883.008356545964,23.8373,23.8698,23.8327,23.8327,37883.0084
2007-06-12 15:05:00,51.31,51.31,51.1,51.15,57520.89136490251,23.8327,23.8327,23.7351,23.7584,57520.8914
2007-06-12 15:10:00,51.15,51.19,51.07,51.09,62256.26740947076,23.7584,23.7769,23.7212,23.7305,62256.2674
2007-06-12 15:15:00,51.09,51.15,51.06,51.13,42479.108635097495,23.7305,23.7584,23.7165,23.7491,42479.1086
2007-06-12 15:20:00,51.13,51.19,51.13,51.19,52924.791086350975,23.7491,23.7769,23.7491,23.7769,52924.7911
2007-06-12 15:25:00,51.19,51.19,51.13,51.16,66852.36768802229,23.7769,23.7769,23.7491,23.763,66852.3677
2007-06-12 15:30:00,51.15,51.19,51.14,51.16,53064.066852367694,23.7584,23.7769,23.7537,23.763,53064.0669
2007-06-12 15:35:00,51.16,51.17,51.1,51.14,56963.78830083566,23.763,23.7676,23.7351,23.7537,56963.7883
2007-06-12 15:40:00,51.14,51.14,51.09,51.09,51671.30919220056,23.7537,23.7537,23.7305,23.7305,51671.3092
2007-06-12 15:45:00,51.09,51.14,51.05,51.12,64484.67966573816,23.7305,23.7537,23.7119,23.7444,64484.6797
2007-06-12 15:50:00,51.12,51.15,51.11,51.11,62952.64623955432,23.7444,23.7584,23.7398,23.7398,62952.6462
2007-06-12 15:55:00,51.11,51.13,51.06,51.09,91922.00557103063,23.7398,23.7491,23.7165,23.7305,91922.0056
2007-06-13 09:30:00,51.41,51.53,51.34,51.52,36350.97493036212,23.8791,23.9349,23.8466,23.9302,36350.9749
2007-06-13 09:35:00,51.52,51.52,51.22,51.24,62395.543175487466,23.9302,23.9302,23.7909,23.8002,62395.5432
2007-06-13 09:40:00,51.24,51.28,51.02,51.06,43871.86629526463,23.8002,23.8187,23.698,23.7165,43871.8663
2007-06-13 09:45:00,51.05,51.09,50.96,51.04,48746.51810584959,23.7119,23.7305,23.6701,23.7073,48746.5181
2007-06-13 09:50:00,51.06,51.09,51.03,51.04,27298.05013927577,23.7165,23.7305,23.7026,23.7073,27298.0501
2007-06-13 09:55:00,51.04,51.05,51.02,51.02,24094.707520891367,23.7073,23.7119,23.698,23.698,24094.7075
2007-06-13 10:00:00,51.03,51.05,50.96,50.99,59610.02785515321,23.7026,23.7119,23.6701,23.684,59610.0279
2007-06-13 10:05:00,50.99,51.01,50.96,50.99,42061.28133704736,23.684,23.6933,23.6701,23.684,42061.2813
2007-06-13 10:10:00,50.98,51.01,50.95,51.01,29665.73816155989,23.6794,23.6933,23.6655,23.6933,29665.7382
2007-06-13 10:15:00,51.0,51.03,50.9,50.96,96100.27855153204,23.6887,23.7026,23.6422,23.6701,96100.2786
2007-06-13 10:20:00,50.98,51.06,50.95,50.98,144428.96935933147,23.6794,23.7165,23.6655,23.6794,144428.9694
2007-06-13 10:25:00,50.97,51.01,50.97,50.99,71169.9164345404,23.6747,23.6933,23.6747,23.684,71169.9164
2007-06-13 10:30:00,50.99,50.99,50.93,50.94,47493.03621169917,23.684,23.684,23.6562,23.6608,47493.0362
2007-06-13 10:35:00,50.95,50.98,50.88,50.88,40807.79944289694,23.6655,23.6794,23.6329,23.6329,40807.7994
2007-06-13 10:40:00,50.89,50.89,50.74,50.74,66852.36768802229,23.6376,23.6376,23.5679,23.5679,66852.3677
2007-06-13 10:45:00,50.75,50.84,50.73,50.83,39832.86908077994,23.5726,23.6144,23.5633,23.6097,39832.8691
2007-06-13 10:50:00,50.84,50.87,50.8,50.83,29944.28969359332,23.6144,23.6283,23.5958,23.6097,29944.2897
2007-06-13 10:55:00,50.83,50.84,50.75,50.75,30640.668523676883,23.6097,23.6144,23.5726,23.5726,30640.6685
2007-06-13 11:00:00,50.75,50.77,50.71,50.77,41364.902506963794,23.5726,23.5818,23.554,23.5818,41364.9025
2007-06-13 11:05:00,50.77,50.78,50.72,50.75,27298.05013927577,23.5818,23.5865,23.5586,23.5726,27298.0501
2007-06-13 11:10:00,50.75,50.76,50.73,50.75,35376.044568245125,23.5726,23.5772,23.5633,23.5726,35376.0446
2007-06-13 11:15:00,50.75,50.78,50.74,50.78,22701.949860724235,23.5726,23.5865,23.5679,23.5865,22701.9499
2007-06-13 11:20:00,50.78,50.78,50.73,50.75,32729.80501392758,23.5865,23.5865,23.5633,23.5726,32729.805
2007-06-13 11:25:00,50.74,50.76,50.71,50.73,27298.05013927577,23.5679,23.5772,23.554,23.5633,27298.0501
2007-06-13 11:30:00,50.73,50.78,50.73,50.78,10584.958217270196,23.5633,23.5865,23.5633,23.5865,10584.9582
2007-06-13 11:35:00,50.78,50.81,50.76,50.81,32172.70194986073,23.5865,23.6004,23.5772,23.6004,32172.7019
2007-06-13 11:40:00,50.81,50.81,50.73,50.73,73119.77715877438,23.6004,23.6004,23.5633,23.5633,73119.7772
2007-06-13 11:45:00,50.73,50.73,50.71,50.73,25766.01671309192,23.5633,23.5633,23.554,23.5633,25766.0167
2007-06-13 11:50:00,50.73,50.76,50.71,50.76,25905.29247910864,23.5633,23.5772,23.554,23.5772,25905.2925
2007-06-13 11:55:00,50.76,50.79,50.76,50.76,33008.356545961,23.5772,23.5911,23.5772,23.5772,33008.3565
2007-06-13 12:00:00,50.76,50.82,50.76,50.79,42618.38440111421,23.5772,23.6051,23.5772,23.5911,42618.3844
2007-06-13 12:05:00,50.79,50.81,50.76,50.8,23676.880222841228,23.5911,23.6004,23.5772,23.5958,23676.8802
2007-06-13 12:10:00,50.8,50.81,50.79,50.8,12674.094707520891,23.5958,23.6004,23.5911,23.5958,12674.0947
2007-06-13 12:15:00,50.79,50.8,50.78,50.79,28133.704735376046,23.5911,23.5958,23.5865,23.5911,28133.7047
2007-06-13 12:20:00,50.78,50.8,50.73,50.74,149442.89693593315,23.5865,23.5958,23.5633,23.5679,149442.8969
2007-06-13 12:25:00,50.73,50.74,50.64,50.65,28272.98050139276,23.5633,23.5679,23.5215,23.5261,28272.9805
2007-06-13 12:30:00,50.65,50.65,50.63,50.65,15041.782729805014,23.5261,23.5261,23.5168,23.5261,15041.7827
2007-06-13 12:35:00,50.65,50.74,50.63,50.63,49721.44846796658,23.5261,23.5679,23.5168,23.5168,49721.4485
2007-06-13 12:40:00,50.65,50.68,50.63,50.66,27855.15320334262,23.5261,23.54,23.5168,23.5308,27855.1532
2007-06-13 12:45:00,50.66,50.68,50.65,50.65,17548.74651810585,23.5308,23.54,23.5261,23.5261,17548.7465
2007-06-13 12:50:00,50.65,50.68,50.65,50.68,20055.710306406687,23.5261,23.54,23.5261,23.54,20055.7103
2007-06-13 12:55:00,50.67,50.68,50.57,50.58,33844.01114206128,23.5354,23.54,23.4889,23.4936,33844.0111
2007-06-13 13:00:00,50.58,50.59,50.57,50.57,28412.25626740948,23.4936,23.4982,23.4889,23.4889,28412.2563
2007-06-13 13:05:00,50.58,50.6,50.53,50.54,26462.395543175488,23.4936,23.5029,23.4704,23.475,26462.3955
2007-06-13 13:10:00,50.54,50.61,50.53,50.58,38997.21448467967,23.475,23.5075,23.4704,23.4936,38997.2145
2007-06-13 13:15:00,50.58,50.59,50.5,50.53,32172.70194986073,23.4936,23.4982,23.4564,23.4704,32172.7019
2007-06-13 13:20:00,50.53,50.55,50.51,50.54,19916.43454038997,23.4704,23.4797,23.4611,23.475,19916.4345
2007-06-13 13:25:00,50.54,50.54,50.52,50.53,28272.98050139276,23.475,23.475,23.4657,23.4704,28272.9805
2007-06-13 13:30:00,50.53,50.55,50.51,50.54,17548.74651810585,23.4704,23.4797,23.4611,23.475,17548.7465
2007-06-13 13:35:00,50.53,50.69,50.53,50.69,43454.03899721448,23.4704,23.5447,23.4704,23.5447,43454.039
2007-06-13 13:40:00,50.68,50.73,50.56,50.56,38997.21448467967,23.54,23.5633,23.4843,23.4843,38997.2145
2007-06-13 13:45:00,50.56,50.63,50.56,50.6,21309.192200557103,23.4843,23.5168,23.4843,23.5029,21309.1922
2007-06-13 13:50:00,50.61,50.63,50.6,50.63,18802.228412256267,23.5075,23.5168,23.5029,23.5168,18802.2284
2007-06-13 13:55:00,50.64,50.66,50.63,50.63,21727.01949860724,23.5215,23.5308,23.5168,23.5168,21727.0195
2007-06-13 14:00:00,50.63,50.7,50.63,50.65,90947.07520891364,23.5168,23.5493,23.5168,23.5261,90947.0752
2007-06-13 14:05:00,50.65,50.67,50.56,50.6,64623.95543175488,23.5261,23.5354,23.4843,23.5029,64623.9554
2007-06-13 14:10:00,50.59,50.73,50.59,50.68,65877.4373259053,23.4982,23.5633,23.4982,23.54,65877.4373
2007-06-13 14:15:00,50.68,50.69,50.65,50.65,36350.97493036212,23.54,23.5447,23.5261,23.5261,36350.9749
2007-06-13 14:20:00,50.64,50.69,50.63,50.65,78690.8077994429,23.5215,23.5447,23.5168,23.5261,78690.8078
2007-06-13 14:25:00,50.65,50.65,50.58,50.58,45543.17548746518,23.5261,23.5261,23.4936,23.4936,45543.1755
2007-06-13 14:30:00,50.58,50.6,50.55,50.55,47632.31197771588,23.4936,23.5029,23.4797,23.4797,47632.312
2007-06-13 14:35:00,50.55,50.63,50.54,50.63,41782.72980501393,23.4797,23.5168,23.475,23.5168,41782.7298
2007-06-13 14:40:00,50.63,50.63,50.57,50.58,56267.40947075209,23.5168,23.5168,23.4889,23.4936,56267.4095
2007-06-13 14:45:00,50.58,50.65,50.58,50.63,38579.38718662953,23.4936,23.5261,23.4936,23.5168,38579.3872
2007-06-13 14:50:00,50.63,50.64,50.6,50.63,45821.72701949861,23.5168,23.5215,23.5029,23.5168,45821.727
2007-06-13 14:55:00,50.62,50.73,50.61,50.71,46796.6573816156,23.5122,23.5633,23.5075,23.554,46796.6574
2007-06-13 15:00:00,50.71,50.75,50.7,50.73,39136.490250696384,23.554,23.5726,23.5493,23.5633,39136.4903
2007-06-13 15:05:00,50.73,50.73,50.65,50.67,50278.55153203343,23.5633,23.5633,23.5261,23.5354,50278.5515
2007-06-13 15:10:00,50.67,50.68,50.65,50.66,64484.67966573816,23.5354,23.54,23.5261,23.5308,64484.6797
2007-06-13 15:15:00,50.66,50.67,50.6,50.6,47493.03621169917,23.5308,23.5354,23.5029,23.5029,47493.0362
2007-06-13 15:20:00,50.6,50.63,50.54,50.55,56963.78830083566,23.5029,23.5168,23.475,23.4797,56963.7883
2007-06-13 15:25:00,50.55,50.58,50.52,50.53,51253.48189415042,23.4797,23.4936,23.4657,23.4704,51253.4819
2007-06-13 15:30:00,50.53,50.55,50.47,50.53,63231.197771587744,23.4704,23.4797,23.4425,23.4704,63231.1978
2007-06-13 15:35:00,50.53,50.56,50.52,50.53,137047.3537604457,23.4704,23.4843,23.4657,23.4704,137047.3538
2007-06-13 15:40:00,50.53,50.69,50.53,50.68,182729.8050139276,23.4704,23.5447,23.4704,23.54,182729.805
2007-06-13 15:45:00,50.68,50.74,50.67,50.71,138161.5598885794,23.54,23.5679,23.5354,23.554,138161.5599
2007-06-13 15:50:00,50.71,50.76,50.7,50.76,117270.19498607244,23.554,23.5772,23.5493,23.5772,117270.195
2007-06-13 15:55:00,50.75,50.84,50.74,50.77,141086.35097493036,23.5726,23.6144,23.5679,23.5818,141086.351
2007-06-14 09:30:00,50.6,50.62,50.53,50.61,33565.45961002786,23.5029,23.5122,23.4704,23.5075,33565.4596
2007-06-14 09:35:00,50.59,50.65,50.53,50.64,65181.05849582173,23.4982,23.5261,23.4704,23.5215,65181.0585
2007-06-14 09:40:00,50.64,50.68,50.62,50.65,95264.62395543176,23.5215,23.54,23.5122,23.5261,95264.624
2007-06-14 09:45:00,50.65,50.68,50.58,50.6,56685.23676880224,23.5261,23.54,23.4936,23.5029,56685.2368
2007-06-14 09:50:00,50.6,50.62,50.53,50.57,50278.55153203343,23.5029,23.5122,23.4704,23.4889,50278.5515
2007-06-14 09:55:00,50.57,50.61,50.57,50.6,39136.490250696384,23.4889,23.5075,23.4889,23.5029,39136.4903
2007-06-14 10:00:00,50.6,50.66,50.58,50.64,55849.58217270195,23.5029,23.5308,23.4936,23.5215,55849.5822
2007-06-14 10:05:00,50.64,50.68,50.64,50.65,45821.72701949861,23.5215,23.54,23.5215,23.5261,45821.727
2007-06-14 10:10:00,50.64,50.69,50.63,50.65,52646.23955431755,23.5215,23.5447,23.5168,23.5261,52646.2396
2007-06-14 10:15:00,50.65,50.72,50.65,50.71,23398.3286908078,23.5261,23.5586,23.5261,23.554,23398.3287
2007-06-14 10:20:00,50.72,50.73,50.7,50.71,25905.29247910864,23.5586,23.5633,23.5493,23.554,25905.2925
2007-06-14 10:25:00,50.71,50.73,50.71,50.72,27437.32590529248,23.554,23.5633,23.554,23.5586,27437.3259
2007-06-14 10:30:00,50.71,50.71,50.66,50.68,59888.57938718663,23.554,23.554,23.5308,23.54,59888.5794
2007-06-14 10:35:00,50.68,50.68,50.62,50.63,28690.807799442897,23.54,23.54,23.5122,23.5168,28690.8078
2007-06-14 10:40:00,50.63,50.68,50.63,50.68,31058.49582172702,23.5168,23.54,23.5168,23.54,31058.4958
2007-06-14 10:45:00,50.66,50.66,50.62,50.62,36211.69916434541,23.5308,23.5308,23.5122,23.5122,36211.6992
2007-06-14 10:50:00,50.63,50.64,50.59,50.6,30640.668523676883,23.5168,23.5215,23.4982,23.5029,30640.6685
2007-06-14 10:55:00,50.6,50.63,50.6,50.62,27437.32590529248,23.5029,23.5168,23.5029,23.5122,27437.3259
2007-06-14 11:00:00,50.63,50.64,50.63,50.63,26740.947075208915,23.5168,23.5215,23.5168,23.5168,26740.9471
2007-06-14 11:05:00,50.63,50.64,50.62,50.62,17688.022284122562,23.5168,23.5215,23.5122,23.5122,17688.0223
2007-06-14 11:10:00,50.62,50.64,50.62,50.63,33008.356545961,23.5122,23.5215,23.5122,23.5168,33008.3565
2007-06-14 11:15:00,50.63,50.64,50.63,50.63,19777.15877437326,23.5168,23.5215,23.5168,23.5168,19777.1588
2007-06-14 11:20:00,50.64,50.66,50.63,50.64,41225.62674094708,23.5215,23.5308,23.5168,23.5215,41225.6267
2007-06-14 11:25:00,50.64,50.65,50.63,50.65,19777.15877437326,23.5215,23.5261,23.5168,23.5261,19777.1588
2007-06-14 11:30:00,50.65,50.66,50.64,50.65,19916.43454038997,23.5261,23.5308,23.5215,23.5261,19916.4345
2007-06-14 11:35:00,50.65,50.66,50.64,50.65,32451.25348189416,23.5261,23.5308,23.5215,23.5261,32451.2535
2007-06-14 11:40:00,50.64,50.65,50.64,50.64,35515.32033426184,23.5215,23.5261,23.5215,23.5215,35515.3203
2007-06-14 11:45:00,50.65,50.65,50.62,50.62,39554.31754874652,23.5261,23.5261,23.5122,23.5122,39554.3175
2007-06-14 11:50:00,50.62,50.62,50.54,50.55,57242.33983286908,23.5122,23.5122,23.475,23.4797,57242.3398
2007-06-14 11:55:00,50.55,50.55,50.53,50.54,26601.671309192203,23.4797,23.4797,23.4704,23.475,26601.6713
2007-06-14 12:00:00,50.54,50.55,50.53,50.54,38997.21448467967,23.475,23.4797,23.4704,23.475,38997.2145
2007-06-14 12:05:00,50.55,50.55,50.54,50.55,41504.178272980505,23.4797,23.4797,23.475,23.4797,41504.1783
2007-06-14 12:10:00,50.55,50.55,50.53,50.54,53760.44568245126,23.4797,23.4797,23.4704,23.475,53760.4457
2007-06-14 12:15:00,50.55,50.56,50.54,50.55,25626.74094707521,23.4797,23.4843,23.475,23.4797,25626.7409
2007-06-14 12:20:00,50.55,50.59,50.55,50.58,33844.01114206128,23.4797,23.4982,23.4797,23.4936,33844.0111
2007-06-14 12:25:00,50.58,50.59,50.58,50.59,19777.15877437326,23.4936,23.4982,23.4936,23.4982,19777.1588
2007-06-14 12:30:00,50.59,50.6,50.58,50.59,13927.57660167131,23.4982,23.5029,23.4936,23.4982,13927.5766
2007-06-14 12:35:00,50.59,50.6,50.58,50.58,29247.91086350975,23.4982,23.5029,23.4936,23.4936,29247.9109
2007-06-14 12:40:00,50.58,50.59,50.58,50.58,15181.058495821728,23.4936,23.4982,23.4936,23.4936,15181.0585
2007-06-14 12:45:00,50.58,50.59,50.58,50.58,22841.225626740947,23.4936,23.4982,23.4936,23.4936,22841.2256
2007-06-14 12:50:00,50.58,50.6,50.58,50.58,23119.777158774374,23.4936,23.5029,23.4936,23.4936,23119.7772
2007-06-14 12:55:00,50.58,50.59,50.58,50.59,34401.114206128135,23.4936,23.4982,23.4936,23.4982,34401.1142
2007-06-14 13:00:00,50.58,50.59,50.58,50.58,31615.598885793872,23.4936,23.4982,23.4936,23.4936,31615.5989
2007-06-14 13:05:00,50.58,50.59,50.58,50.58,35236.76880222841,23.4936,23.4982,23.4936,23.4936,35236.7688
2007-06-14 13:10:00,50.58,50.59,50.58,50.59,63509.74930362117,23.4936,23.4982,23.4936,23.4982,63509.7493
2007-06-14 13:15:00,50.59,50.6,50.58,50.58,56267.40947075209,23.4982,23.5029,23.4936,23.4936,56267.4095
2007-06-14 13:20:00,50.58,50.63,50.55,50.6,43732.59052924792,23.4936,23.5168,23.4797,23.5029,43732.5905
2007-06-14 13:25:00,50.6,50.6,50.58,50.58,13649.025069637884,23.5029,23.5029,23.4936,23.4936,13649.0251
2007-06-14 13:30:00,50.59,50.6,50.57,50.6,16434.540389972146,23.4982,23.5029,23.4889,23.5029,16434.5404
2007-06-14 13:35:00,50.6,50.65,50.59,50.65,27437.32590529248,23.5029,23.5261,23.4982,23.5261,27437.3259
2007-06-14 13:40:00,50.65,50.65,50.65,50.65,19916.43454038997,23.5261,23.5261,23.5261,23.5261,19916.4345
2007-06-14 13:45:00,50.65,50.67,50.65,50.66,23398.3286908078,23.5261,23.5354,23.5261,23.5308,23398.3287
2007-06-14 13:50:00,50.67,50.76,50.66,50.71,54456.82451253482,23.5354,23.5772,23.5308,23.554,54456.8245
2007-06-14 13:55:00,50.71,50.72,50.7,50.72,21727.01949860724,23.554,23.5586,23.5493,23.5586,21727.0195
2007-06-14 14:00:00,50.72,50.74,50.71,50.71,45264.62395543176,23.5586,23.5679,23.554,23.554,45264.624
2007-06-14 14:05:00,50.71,50.72,50.71,50.72,36629.526462395545,23.554,23.5586,23.554,23.5586,36629.5265
2007-06-14 14:10:00,50.71,50.73,50.71,50.71,34958.21727019499,23.554,23.5633,23.554,23.554,34958.2173
2007-06-14 14:15:00,50.71,50.73,50.71,50.73,38440.11142061282,23.554,23.5633,23.554,23.5633,38440.1114
2007-06-14 14:20:00,50.74,50.75,50.73,50.74,48746.51810584959,23.5679,23.5726,23.5633,23.5679,48746.5181
2007-06-14 14:25:00,50.74,50.75,50.7,50.71,46378.83008356546,23.5679,23.5726,23.5493,23.554,46378.8301
2007-06-14 14:30:00,50.71,50.76,50.71,50.75,103342.61838440112,23.554,23.5772,23.554,23.5726,103342.6184
2007-06-14 14:35:00,50.76,50.78,50.75,50.76,30919.22005571031,23.5772,23.5865,23.5726,23.5772,30919.2201
2007-06-14 14:40:00,50.76,50.77,50.76,50.76,22980.501392757666,23.5772,23.5818,23.5772,23.5772,22980.5014
2007-06-14 14:45:00,50.77,50.78,50.77,50.78,43314.76323119777,23.5818,23.5865,23.5818,23.5865,43314.7632
2007-06-14 14:50:00,50.78,50.78,50.78,50.78,27019.49860724234,23.5865,23.5865,23.5865,23.5865,27019.4986
2007-06-14 14:55:00,50.78,50.78,50.77,50.77,55431.754874651815,23.5865,23.5865,23.5818,23.5818,55431.7549
2007-06-14 15:00:00,50.78,50.78,50.77,50.77,35515.32033426184,23.5865,23.5865,23.5818,23.5818,35515.3203
2007-06-14 15:05:00,50.77,50.78,50.77,50.78,30083.56545961003,23.5818,23.5865,23.5818,23.5865,30083.5655
2007-06-14 15:10:00,50.78,50.8,50.78,50.8,52646.23955431755,23.5865,23.5958,23.5865,23.5958,52646.2396
2007-06-14 15:15:00,50.8,50.81,50.78,50.81,65181.05849582173,23.5958,23.6004,23.5865,23.6004,65181.0585
2007-06-14 15:20:00,50.81,50.81,50.8,50.81,50000.0,23.6004,23.6004,23.5958,23.6004,50000.0
2007-06-14 15:25:00,50.81,50.81,50.79,50.8,52924.791086350975,23.6004,23.6004,23.5911,23.5958,52924.7911
2007-06-14 15:30:00,50.81,50.82,50.78,50.81,51671.30919220056,23.6004,23.6051,23.5865,23.6004,51671.3092
2007-06-14 15:35:00,50.81,50.82,50.81,50.81,40947.07520891365,23.6004,23.6051,23.6004,23.6004,40947.0752
2007-06-14 15:40:00,50.81,50.83,50.78,50.79,71030.64066852369,23.6004,23.6097,23.5865,23.5911,71030.6407
2007-06-14 15:45:00,50.78,50.8,50.65,50.66,135376.04456824512,23.5865,23.5958,23.5261,23.5308,135376.0446
2007-06-14 15:50:00,50.66,50.66,50.55,50.55,130501.39275766016,23.5308,23.5308,23.4797,23.4797,130501.3928
2007-06-14 15:55:00,50.55,50.55,50.44,50.45,288579.3871866295,23.4797,23.4797,23.4286,23.4332,288579.3872
2007-06-15 09:30:00,50.45,50.53,50.29,50.32,728272.9805013929,23.4332,23.4704,23.3589,23.3728,728272.9805
2007-06-15 09:35:00,50.31,50.5,50.31,50.36,84401.11420612814,23.3682,23.4564,23.3682,23.3914,84401.1142
2007-06-15 09:40:00,50.36,50.39,50.34,50.38,76601.6713091922,23.3914,23.4053,23.3821,23.4007,76601.6713
2007-06-15 09:45:00,50.38,50.48,50.36,50.46,47910.86350974931,23.4007,23.4471,23.3914,23.4379,47910.8635
2007-06-15 09:50:00,50.44,50.48,50.3,50.4,98885.7938718663,23.4286,23.4471,23.3635,23.41,98885.7939
2007-06-15 09:55:00,50.39,50.41,50.37,50.37,28830.08356545961,23.4053,23.4146,23.3961,23.3961,28830.0836
2007-06-15 10:00:00,50.38,50.44,50.36,50.41,94150.41782729804,23.4007,23.4286,23.3914,23.4146,94150.4178
2007-06-15 10:05:00,50.41,50.44,50.23,50.4,115181.05849582174,23.4146,23.4286,23.331,23.41,115181.0585
2007-06-15 10:10:00,50.4,50.43,50.25,50.4,73816.15598885794,23.41,23.4239,23.3403,23.41,73816.156
2007-06-15 10:15:00,50.4,50.47,50.39,50.45,63927.57660167131,23.41,23.4425,23.4053,23.4332,63927.5766
2007-06-15 10:20:00,50.47,50.55,50.45,50.55,50417.82729805014,23.4425,23.4797,23.4332,23.4797,50417.8273
2007-06-15 10:25:00,50.53,50.55,50.52,50.53,28690.807799442897,23.4704,23.4797,23.4657,23.4704,28690.8078
2007-06-15 10:30:00,50.54,50.74,50.54,50.74,72144.84679665738,23.475,23.5679,23.475,23.5679,72144.8468
2007-06-15 10:35:00,50.74,50.83,50.71,50.82,58217.27019498608,23.5679,23.6097,23.554,23.6051,58217.2702
2007-06-15 10:40:00,50.82,50.85,50.82,50.83,36211.69916434541,23.6051,23.619,23.6051,23.6097,36211.6992
2007-06-15 10:45:00,50.83,50.85,50.82,50.85,53064.066852367694,23.6097,23.619,23.6051,23.619,53064.0669
2007-06-15 10:50:00,50.86,50.92,50.86,50.88,74094.70752089137,23.6236,23.6515,23.6236,23.6329,74094.7075
2007-06-15 10:55:00,50.88,50.93,50.87,50.88,38579.38718662953,23.6329,23.6562,23.6283,23.6329,38579.3872
2007-06-15 11:00:00,50.89,50.92,50.88,50.91,65598.88579387187,23.6376,23.6515,23.6329,23.6469,65598.8858
2007-06-15 11:05:00,50.91,50.91,50.88,50.88,34401.114206128135,23.6469,23.6469,23.6329,23.6329,34401.1142
2007-06-15 11:10:00,50.88,50.89,50.83,50.88,32729.80501392758,23.6329,23.6376,23.6097,23.6329,32729.805
2007-06-15 11:15:00,50.88,50.88,50.86,50.87,23259.05292479109,23.6329,23.6329,23.6236,23.6283,23259.0529
2007-06-15 11:20:00,50.86,50.88,50.81,50.81,33147.632311977715,23.6236,23.6329,23.6004,23.6004,33147.6323
2007-06-15 11:25:00,50.81,50.81,50.66,50.67,60027.85515320335,23.6004,23.6004,23.5308,23.5354,60027.8552
2007-06-15 11:30:00,50.65,50.68,50.6,50.65,158356.5459610028,23.5261,23.54,23.5029,23.5261,158356.546
2007-06-15 11:35:00,50.65,50.72,50.64,50.71,34818.94150417828,23.5261,23.5586,23.5215,23.554,34818.9415
2007-06-15 11:40:00,50.71,50.73,50.64,50.64,37883.008356545964,23.554,23.5633,23.5215,23.5215,37883.0084
2007-06-15 11:45:00,50.64,50.64,50.56,50.58,66016.713091922,23.5215,23.5215,23.4843,23.4936,66016.7131
2007-06-15 11:50:00,50.58,50.58,50.52,50.53,78969.35933147633,23.4936,23.4936,23.4657,23.4704,78969.3593
2007-06-15 11:55:00,50.54,50.56,50.51,50.51,41643.45403899722,23.475,23.4843,23.4611,23.4611,41643.454
2007-06-15 12:00:00,50.53,50.53,50.43,50.49,50696.378830083566,23.4704,23.4704,23.4239,23.4518,50696.3788
2007-06-15 12:05:00,50.49,50.49,50.45,50.46,17270.194986072423,23.4518,23.4518,23.4332,23.4379,17270.195
2007-06-15 12:10:00,50.45,50.45,50.41,50.43,17548.74651810585,23.4332,23.4332,23.4146,23.4239,17548.7465
2007-06-15 12:15:00,50.43,50.45,50.43,50.43,16295.264623955432,23.4239,23.4332,23.4239,23.4239,16295.2646
2007-06-15 12:20:00,50.43,50.45,50.43,50.43,34540.38997214485,23.4239,23.4332,23.4239,23.4239,34540.39
2007-06-15 12:25:00,50.43,50.44,50.38,50.38,40389.9721448468,23.4239,23.4286,23.4007,23.4007,40389.9721
2007-06-15 12:30:00,50.39,50.39,50.32,50.35,51114.20612813371,23.4053,23.4053,23.3728,23.3868,51114.2061
2007-06-15 12:35:00,50.36,50.4,50.35,50.4,18662.952646239555,23.3914,23.41,23.3868,23.41,18662.9526
2007-06-15 12:40:00,50.4,50.43,50.4,50.41,34122.56267409471,23.41,23.4239,23.41,23.4146,34122.5627
2007-06-15 12:45:00,50.41,50.43,50.38,50.39,30919.22005571031,23.4146,23.4239,23.4007,23.4053,30919.2201
2007-06-15 12:50:00,50.39,50.4,50.26,50.28,60724.23398328691,23.4053,23.41,23.345,23.3542,60724.234
2007-06-15 12:55:00,50.27,50.34,50.26,50.3,84122.56267409472,23.3496,23.3821,23.345,23.3635,84122.5627
2007-06-15 13:00:00,50.3,50.31,50.26,50.28,56824.51253481895,23.3635,23.3682,23.345,23.3542,56824.5125
2007-06-15 13:05:00,50.28,50.3,50.26,50.27,45543.17548746518,23.3542,23.3635,23.345,23.3496,45543.1755
2007-06-15 13:10:00,50.27,50.33,50.27,50.33,27298.05013927577,23.3496,23.3775,23.3496,23.3775,27298.0501
2007-06-15 13:15:00,50.32,50.44,50.32,50.43,37047.35376044569,23.3728,23.4286,23.3728,23.4239,37047.3538
2007-06-15 13:20:00,50.43,50.45,50.41,50.43,79805.01392757661,23.4239,23.4332,23.4146,23.4239,79805.0139
2007-06-15 13:25:00,50.43,50.47,50.43,50.43,41922.00557103064,23.4239,23.4425,23.4239,23.4239,41922.0056
2007-06-15 13:30:00,50.44,50.44,50.37,50.41,31337.04735376045,23.4286,23.4286,23.3961,23.4146,31337.0474
2007-06-15 13:35:00,50.41,50.41,50.36,50.36,26323.119777158776,23.4146,23.4146,23.3914,23.3914,26323.1198
2007-06-15 13:40:00,50.36,50.4,50.35,50.38,57660.16713091922,23.3914,23.41,23.3868,23.4007,57660.1671
2007-06-15 13:45:00,50.38,50.42,50.35,50.36,37186.6295264624,23.4007,23.4193,23.3868,23.3914,37186.6295
2007-06-15 13:50:00,50.37,50.37,50.34,50.35,44289.69359331477,23.3961,23.3961,23.3821,23.3868,44289.6936
2007-06-15 13:55:00,50.35,50.36,50.34,50.35,26323.119777158776,23.3868,23.3914,23.3821,23.3868,26323.1198
2007-06-15 14:00:00,50.36,50.36,50.32,50.32,33426.183844011146,23.3914,23.3914,23.3728,23.3728,33426.1838
2007-06-15 14:05:00,50.32,50.35,50.29,50.29,59192.20055710307,23.3728,23.3868,23.3589,23.3589,59192.2006
2007-06-15 14:10:00,50.29,50.32,50.27,50.32,38300.8356545961,23.3589,23.3728,23.3496,23.3728,38300.8357
2007-06-15 14:15:00,50.32,50.32,50.3,50.3,36629.526462395545,23.3728,23.3728,23.3635,23.3635,36629.5265
2007-06-15 14:20:00,50.3,50.36,50.29,50.35,46100.27855153204,23.3635,23.3914,23.3589,23.3868,46100.2786
2007-06-15 14:25:00,50.36,50.37,50.34,50.35,36350.97493036212,23.3914,23.3961,23.3821,23.3868,36350.9749
2007-06-15 14:30:00,50.35,50.42,50.27,50.32,109749.30362116992,23.3868,23.4193,23.3496,23.3728,109749.3036
2007-06-15 14:35:00,50.32,50.39,50.3,50.38,21448.46796657382,23.3728,23.4053,23.3635,23.4007,21448.468
2007-06-15 14:40:00,50.38,50.41,50.38,50.4,51392.75766016713,23.4007,23.4146,23.4007,23.41,51392.7577
2007-06-15 14:45:00,50.4,50.4,50.31,50.37,80640.66852367688,23.41,23.41,23.3682,23.3961,80640.6685
2007-06-15 14:50:00,50.38,50.38,50.29,50.31,73119.77715877438,23.4007,23.4007,23.3589,23.3682,73119.7772
2007-06-15 14:55:00,50.32,50.32,50.27,50.32,70612.81337047354,23.3728,23.3728,23.3496,23.3728,70612.8134
2007-06-15 15:00:00,50.32,50.32,50.27,50.29,64206.12813370474,23.3728,23.3728,23.3496,23.3589,64206.1281
2007-06-15 15:05:00,50.3,50.3,50.27,50.27,58077.99442896936,23.3635,23.3635,23.3496,23.3496,58077.9944
2007-06-15 15:10:00,50.27,50.3,50.27,50.29,55153.203342618384,23.3496,23.3635,23.3496,23.3589,55153.2033
2007-06-15 15:15:00,50.3,50.3,50.26,50.27,70752.08913649025,23.3635,23.3635,23.345,23.3496,70752.0891
2007-06-15 15:20:00,50.27,50.29,50.26,50.27,69637.88300835656,23.3496,23.3589,23.345,23.3496,69637.883
2007-06-15 15:25:00,50.27,50.27,50.22,50.25,120612.81337047354,23.3496,23.3496,23.3264,23.3403,120612.8134
2007-06-15 15:30:00,50.26,50.29,50.25,50.28,89136.49025069638,23.345,23.3589,23.3403,23.3542,89136.4903
2007-06-15 15:35:00,50.3,50.3,50.27,50.27,91086.35097493036,23.3635,23.3635,23.3496,23.3496,91086.351
2007-06-15 15:40:00,50.27,50.3,50.25,50.26,175348.1894150418,23.3496,23.3635,23.3403,23.345,175348.1894
2007-06-15 15:45:00,50.26,50.27,50.23,50.23,145543.1754874652,23.345,23.3496,23.331,23.331,145543.1755
2007-06-15 15:50:00,50.24,50.27,50.22,50.25,381058.49582172703,23.3357,23.3496,23.3264,23.3403,381058.4958
2007-06-15 15:55:00,50.25,50.34,50.22,50.31,475348.1894150418,23.3403,23.3821,23.3264,23.3682,475348.1894
2007-06-18 09:30:00,50.48,50.64,50.33,50.58,64623.95543175488,23.4471,23.5215,23.3775,23.4936,64623.9554
2007-06-18 09:35:00,50.58,50.62,50.35,50.44,77437.32590529248,23.4936,23.5122,23.3868,23.4286,77437.3259
2007-06-18 09:40:00,50.44,50.53,50.35,50.52,97632.31197771589,23.4286,23.4704,23.3868,23.4657,97632.312
2007-06-18 09:45:00,50.53,50.53,50.44,50.45,68105.84958217271,23.4704,23.4704,23.4286,23.4332,68105.8496
2007-06-18 09:50:00,50.45,50.45,50.38,50.4,60027.85515320335,23.4332,23.4332,23.4007,23.41,60027.8552
2007-06-18 09:55:00,50.41,50.43,50.38,50.41,53064.066852367694,23.4146,23.4239,23.4007,23.4146,53064.0669
2007-06-18 10:00:00,50.42,50.42,50.37,50.37,55431.754874651815,23.4193,23.4193,23.3961,23.3961,55431.7549
2007-06-18 10:05:00,50.38,50.42,50.36,50.41,95682.4512534819,23.4007,23.4193,23.3914,23.4146,95682.4513
2007-06-18 10:10:00,50.4,50.41,50.39,50.39,52228.41225626741,23.41,23.4146,23.4053,23.4053,52228.4123
2007-06-18 10:15:00,50.38,50.38,50.28,50.32,52924.791086350975,23.4007,23.4007,23.3542,23.3728,52924.7911
2007-06-18 10:20:00,50.32,50.32,50.28,50.3,19637.883008356548,23.3728,23.3728,23.3542,23.3635,19637.883
2007-06-18 10:25:00,50.3,50.35,50.3,50.32,30919.22005571031,23.3635,23.3868,23.3635,23.3728,30919.2201
2007-06-18 10:30:00,50.32,50.34,50.3,50.34,19637.883008356548,23.3728,23.3821,23.3635,23.3821,19637.883
2007-06-18 10:35:00,50.34,50.37,50.34,50.35,24094.707520891367,23.3821,23.3961,23.3821,23.3868,24094.7075
2007-06-18 10:40:00,50.35,50.37,50.35,50.35,20891.364902506964,23.3868,23.3961,23.3868,23.3868,20891.3649
2007-06-18 10:45:00,50.35,50.37,50.32,50.34,20055.710306406687,23.3868,23.3961,23.3728,23.3821,20055.7103
2007-06-18 10:50:00,50.33,50.35,50.29,50.34,13788.300835654596,23.3775,23.3868,23.3589,23.3821,13788.3008
2007-06-18 10:55:00,50.35,50.35,50.32,50.33,36211.69916434541,23.3868,23.3868,23.3728,23.3775,36211.6992
2007-06-18 11:00:00,50.33,50.37,50.33,50.36,33286.908077994434,23.3775,23.3961,23.3775,23.3914,33286.9081
2007-06-18 11:05:00,50.36,50.36,50.27,50.36,53342.61838440112,23.3914,23.3914,23.3496,23.3914,53342.6184
2007-06-18 11:10:00,50.36,50.38,50.34,50.34,28969.359331476324,23.3914,23.4007,23.3821,23.3821,28969.3593
2007-06-18 11:15:00,50.35,50.37,50.34,50.35,31615.598885793872,23.3868,23.3961,23.3821,23.3868,31615.5989
2007-06-18 11:20:00,50.35,50.37,50.34,50.37,33008.356545961,23.3868,23.3961,23.3821,23.3961,33008.3565
2007-06-18 11:25:00,50.37,50.4,50.37,50.4,22980.501392757666,23.3961,23.41,23.3961,23.41,22980.5014
2007-06-18 11:30:00,50.4,50.4,50.35,50.35,65181.05849582173,23.41,23.41,23.3868,23.3868,65181.0585
2007-06-18 11:35:00,50.35,50.36,50.3,50.32,31615.598885793872,23.3868,23.3914,23.3635,23.3728,31615.5989
2007-06-18 11:40:00,50.32,50.37,50.32,50.35,25766.01671309192,23.3728,23.3961,23.3728,23.3868,25766.0167
2007-06-18 11:45:00,50.35,50.35,50.31,50.32,15459.610027855157,23.3868,23.3868,23.3682,23.3728,15459.61
2007-06-18 11:50:00,50.33,50.37,50.32,50.35,40529.24791086351,23.3775,23.3961,23.3728,23.3868,40529.2479
2007-06-18 11:55:00,50.35,50.35,50.28,50.28,85097.4930362117,23.3868,23.3868,23.3542,23.3542,85097.493
2007-06-18 12:00:00,50.29,50.3,50.29,50.3,17827.298050139278,23.3589,23.3635,23.3589,23.3635,17827.2981
2007-06-18 12:05:00,50.3,50.31,50.29,50.31,11002.785515320336,23.3635,23.3682,23.3589,23.3682,11002.7855
2007-06-18 12:10:00,50.31,50.33,50.3,50.33,29665.73816155989,23.3682,23.3775,23.3635,23.3775,29665.7382
2007-06-18 12:15:00,50.33,50.33,50.31,50.32,16573.816155988858,23.3775,23.3775,23.3682,23.3728,16573.8162
2007-06-18 12:20:00,50.32,50.33,50.32,50.32,20194.9860724234,23.3728,23.3775,23.3728,23.3728,20194.9861
2007-06-18 12:25:00,50.33,50.33,50.29,50.3,26323.119777158776,23.3775,23.3775,23.3589,23.3635,26323.1198
2007-06-18 12:30:00,50.3,50.31,50.25,50.28,22005.57103064067,23.3635,23.3682,23.3403,23.3542,22005.571
2007-06-18 12:35:00,50.28,50.32,50.27,50.29,31476.32311977716,23.3542,23.3728,23.3496,23.3589,31476.3231
2007-06-18 12:40:00,50.29,50.32,50.27,50.31,19080.77994428969,23.3589,23.3728,23.3496,23.3682,19080.7799
2007-06-18 12:45:00,50.3,50.3,50.26,50.26,22562.674094707523,23.3635,23.3635,23.345,23.345,22562.6741
2007-06-18 12:50:00,50.26,50.32,50.26,50.31,34818.94150417828,23.345,23.3728,23.345,23.3682,34818.9415
2007-06-18 12:55:00,50.31,50.32,50.29,50.3,21309.192200557103,23.3682,23.3728,23.3589,23.3635,21309.1922
2007-06-18 13:00:00,50.3,50.3,50.22,50.22,29665.73816155989,23.3635,23.3635,23.3264,23.3264,29665.7382
2007-06-18 13:05:00,50.22,50.25,50.22,50.25,20194.9860724234,23.3264,23.3403,23.3264,23.3403,20194.9861
2007-06-18 13:10:00,50.25,50.27,50.22,50.27,37047.35376044569,23.3403,23.3496,23.3264,23.3496,37047.3538
2007-06-18 13:15:00,50.27,50.29,50.25,50.27,77855.15320334262,23.3496,23.3589,23.3403,23.3496,77855.1532
2007-06-18 13:20:00,50.27,50.28,50.27,50.27,13649.025069637884,23.3496,23.3542,23.3496,23.3496,13649.0251
2007-06-18 13:25:00,50.27,50.29,50.27,50.28,19777.15877437326,23.3496,23.3589,23.3496,23.3542,19777.1588
2007-06-18 13:30:00,50.27,50.3,50.27,50.3,19080.77994428969,23.3496,23.3635,23.3496,23.3635,19080.7799
2007-06-18 13:35:00,50.3,50.3,50.27,50.27,31337.04735376045,23.3635,23.3635,23.3496,23.3496,31337.0474
2007-06-18 13:40:00,50.27,50.27,50.25,50.26,21309.192200557103,23.3496,23.3496,23.3403,23.345,21309.1922
2007-06-18 13:45:00,50.25,50.26,50.25,50.25,33704.73537604457,23.3403,23.345,23.3403,23.3403,33704.7354
2007-06-18 13:50:00,50.25,50.25,50.2,50.2,26183.844011142064,23.3403,23.3403,23.3171,23.3171,26183.844
2007-06-18 13:55:00,50.2,50.27,50.18,50.25,52785.51532033426,23.3171,23.3496,23.3078,23.3403,52785.5153
2007-06-18 14:00:00,50.25,50.25,50.23,50.23,19220.05571030641,23.3403,23.3403,23.331,23.331,19220.0557
2007-06-18 14:05:00,50.23,50.24,50.15,50.2,62952.64623955432,23.331,23.3357,23.2939,23.3171,62952.6462
2007-06-18 14:10:00,50.21,50.21,50.18,50.2,19777.15877437326,23.3217,23.3217,23.3078,23.3171,19777.1588
2007-06-18 14:15:00,50.2,50.23,50.2,50.22,27019.49860724234,23.3171,23.331,23.3171,23.3264,27019.4986
2007-06-18 14:20:00,50.22,50.24,50.2,50.2,30222.841225626744,23.3264,23.3357,23.3171,23.3171,30222.8412
2007-06-18 14:25:00,50.2,50.25,50.17,50.23,34818.94150417828,23.3171,23.3403,23.3032,23.331,34818.9415
2007-06-18 14:30:00,50.24,50.25,50.17,50.18,54038.99721448468,23.3357,23.3403,23.3032,23.3078,54038.9972
2007-06-18 14:35:00,50.18,50.2,50.17,50.17,39415.04178272981,23.3078,23.3171,23.3032,23.3032,39415.0418
2007-06-18 14:40:00,50.18,50.21,50.17,50.17,33565.45961002786,23.3078,23.3217,23.3032,23.3032,33565.4596
2007-06-18 14:45:00,50.17,50.2,50.16,50.19,26880.22284122563,23.3032,23.3171,23.2985,23.3124,26880.2228
2007-06-18 14:50:00,50.19,50.19,50.16,50.19,23955.43175487465,23.3124,23.3124,23.2985,23.3124,23955.4318
2007-06-18 14:55:00,50.18,50.23,50.15,50.17,120891.36490250698,23.3078,23.331,23.2939,23.3032,120891.3649
2007-06-18 15:00:00,50.19,50.19,50.16,50.18,21030.64066852368,23.3124,23.3124,23.2985,23.3078,21030.6407
2007-06-18 15:05:00,50.18,50.19,50.15,50.16,58356.54596100279,23.3078,23.3124,23.2939,23.2985,58356.546
2007-06-18 15:10:00,50.16,50.18,50.13,50.15,69080.7799442897,23.2985,23.3078,23.2846,23.2939,69080.7799
2007-06-18 15:15:00,50.15,50.15,50.12,50.12,18105.849582172705,23.2939,23.2939,23.2799,23.2799,18105.8496
2007-06-18 15:20:00,50.12,50.14,50.12,50.13,28969.359331476324,23.2799,23.2892,23.2799,23.2846,28969.3593
2007-06-18 15:25:00,50.14,50.15,50.11,50.15,83008.35654596101,23.2892,23.2939,23.2753,23.2939,83008.3565
2007-06-18 15:30:00,50.15,50.15,50.12,50.12,44568.24512534819,23.2939,23.2939,23.2799,23.2799,44568.2451
2007-06-18 15:35:00,50.12,50.2,50.12,50.19,55292.4791086351,23.2799,23.3171,23.2799,23.3124,55292.4791
2007-06-18 15:40:00,50.18,50.24,50.18,50.22,41086.35097493036,23.3078,23.3357,23.3078,23.3264,41086.351
2007-06-18 15:45:00,50.23,50.27,50.22,50.22,71169.9164345404,23.331,23.3496,23.3264,23.3264,71169.9164
2007-06-18 15:50:00,50.22,50.24,50.2,50.22,65598.88579387187,23.3264,23.3357,23.3171,23.3264,65598.8858
2007-06-18 15:55:00,50.23,50.25,50.21,50.24,77298.05013927577,23.331,23.3403,23.3217,23.3357,77298.0501
2007-06-19 09:30:00,50.29,50.66,50.27,50.62,39693.59331476323,23.3589,23.5308,23.3496,23.5122,39693.5933
2007-06-19 09:35:00,50.61,50.62,50.35,50.36,33147.632311977715,23.5075,23.5122,23.3868,23.3914,33147.6323
2007-06-19 09:40:00,50.37,50.51,50.37,50.48,29665.73816155989,23.3961,23.4611,23.3961,23.4471,29665.7382
2007-06-19 09:45:00,50.46,50.46,50.37,50.37,47632.31197771588,23.4379,23.4379,23.3961,23.3961,47632.312
2007-06-19 09:50:00,50.39,50.44,50.37,50.43,20473.537604456826,23.4053,23.4286,23.3961,23.4239,20473.5376
2007-06-19 09:55:00,50.43,50.47,50.43,50.45,14484.679665738162,23.4239,23.4425,23.4239,23.4332,14484.6797
2007-06-19 10:00:00,50.45,50.46,50.35,50.35,25905.29247910864,23.4332,23.4379,23.3868,23.3868,25905.2925
2007-06-19 10:05:00,50.35,50.4,50.35,50.35,36908.07799442897,23.3868,23.41,23.3868,23.3868,36908.078
2007-06-19 10:10:00,50.35,50.42,50.35,50.41,23676.880222841228,23.3868,23.4193,23.3868,23.4146,23676.8802
2007-06-19 10:15:00,50.43,50.43,50.39,50.4,24512.534818941505,23.4239,23.4239,23.4053,23.41,24512.5348
2007-06-19 10:20:00,50.41,50.45,50.4,50.43,41225.62674094708,23.4146,23.4332,23.41,23.4239,41225.6267
2007-06-19 10:25:00,50.45,50.45,50.43,50.45,36211.69916434541,23.4332,23.4332,23.4239,23.4332,36211.6992
2007-06-19 10:30:00,50.45,50.46,50.4,50.42,23398.3286908078,23.4332,23.4379,23.41,23.4193,23398.3287
2007-06-19 10:35:00,50.43,50.45,50.43,50.44,18384.401114206128,23.4239,23.4332,23.4239,23.4286,18384.4011
2007-06-19 10:40:00,50.44,50.48,50.44,50.46,20891.364902506964,23.4286,23.4471,23.4286,23.4379,20891.3649
2007-06-19 10:45:00,50.46,50.48,50.46,50.48,23398.3286908078,23.4379,23.4471,23.4379,23.4471,23398.3287
2007-06-19 10:50:00,50.48,50.51,50.48,50.5,28830.08356545961,23.4471,23.4611,23.4471,23.4564,28830.0836
2007-06-19 10:55:00,50.5,50.51,50.48,50.5,26323.119777158776,23.4564,23.4611,23.4471,23.4564,26323.1198
2007-06-19 11:00:00,50.5,50.5,50.49,50.5,19637.883008356548,23.4564,23.4564,23.4518,23.4564,19637.883
2007-06-19 11:05:00,50.5,50.52,50.5,50.5,32590.529247910865,23.4564,23.4657,23.4564,23.4564,32590.5292
2007-06-19 11:10:00,50.5,50.53,50.5,50.52,20612.813370473537,23.4564,23.4704,23.4564,23.4657,20612.8134
2007-06-19 11:15:00,50.52,50.55,50.52,50.55,23119.777158774374,23.4657,23.4797,23.4657,23.4797,23119.7772
2007-06-19 11:20:00,50.55,50.55,50.54,50.54,15738.16155988858,23.4797,23.4797,23.475,23.475,15738.1616
2007-06-19 11:25:00,50.54,50.55,50.53,50.53,25208.91364902507,23.475,23.4797,23.4704,23.4704,25208.9136
2007-06-19 11:30:00,50.53,50.55,50.53,50.54,28830.08356545961,23.4704,23.4797,23.4704,23.475,28830.0836
2007-06-19 11:35:00,50.54,50.54,50.53,50.53,12395.543175487466,23.475,23.475,23.4704,23.4704,12395.5432
2007-06-19 11:40:00,50.53,50.53,50.49,50.5,29247.91086350975,23.4704,23.4704,23.4518,23.4564,29247.9109
2007-06-19 11:45:00,50.5,50.53,50.5,50.53,17688.022284122562,23.4564,23.4704,23.4564,23.4704,17688.0223
2007-06-19 11:50:00,50.53,50.53,50.51,50.53,23537.604456824512,23.4704,23.4704,23.4611,23.4704,23537.6045
2007-06-19 11:55:00,50.53,50.53,50.44,50.5,44428.96935933148,23.4704,23.4704,23.4286,23.4564,44428.9694
2007-06-19 12:00:00,50.52,50.53,50.52,50.53,24651.810584958217,23.4657,23.4704,23.4657,23.4704,24651.8106
2007-06-19 12:05:00,50.53,50.57,50.52,50.54,46796.6573816156,23.4704,23.4889,23.4657,23.475,46796.6574
2007-06-19 12:10:00,50.54,50.55,50.5,50.53,49721.44846796658,23.475,23.4797,23.4564,23.4704,49721.4485
2007-06-19 12:15:00,50.53,50.55,50.51,50.52,21866.29526462396,23.4704,23.4797,23.4611,23.4657,21866.2953
2007-06-19 12:20:00,50.52,50.53,50.52,50.52,5571.030640668524,23.4657,23.4704,23.4657,23.4657,5571.0306
2007-06-19 12:25:00,50.52,50.53,50.52,50.52,12674.094707520891,23.4657,23.4704,23.4657,23.4657,12674.0947
2007-06-19 12:30:00,50.52,50.53,50.51,50.53,9331.476323119778,23.4657,23.4704,23.4611,23.4704,9331.4763
2007-06-19 12:35:00,50.53,50.53,50.52,50.53,13509.74930362117,23.4704,23.4704,23.4657,23.4704,13509.7493
2007-06-19 12:40:00,50.53,50.53,50.52,50.53,13509.74930362117,23.4704,23.4704,23.4657,23.4704,13509.7493
2007-06-19 12:45:00,50.53,50.53,50.51,50.53,29387.186629526463,23.4704,23.4704,23.4611,23.4704,29387.1866
2007-06-19 12:50:00,50.53,50.54,50.52,50.53,89972.14484679667,23.4704,23.475,23.4657,23.4704,89972.1448
2007-06-19 12:55:00,50.52,50.53,50.46,50.46,31894.1504178273,23.4657,23.4704,23.4379,23.4379,31894.1504
2007-06-19 13:00:00,50.46,50.48,50.45,50.48,20473.537604456826,23.4379,23.4471,23.4332,23.4471,20473.5376
2007-06-19 13:05:00,50.48,50.48,50.46,50.47,21587.74373259053,23.4471,23.4471,23.4379,23.4425,21587.7437
2007-06-19 13:10:00,50.47,50.49,50.46,50.49,28272.98050139276,23.4425,23.4518,23.4379,23.4518,28272.9805
2007-06-19 13:15:00,50.48,50.5,50.48,50.49,25487.4651810585,23.4471,23.4564,23.4471,23.4518,25487.4652
2007-06-19 13:20:00,50.5,50.5,50.42,50.43,56267.40947075209,23.4564,23.4564,23.4193,23.4239,56267.4095
2007-06-19 13:25:00,50.44,50.45,50.4,50.4,19637.883008356548,23.4286,23.4332,23.41,23.41,19637.883
2007-06-19 13:30:00,50.4,50.43,50.39,50.41,16991.643454038996,23.41,23.4239,23.4053,23.4146,16991.6435
2007-06-19 13:35:00,50.41,50.41,50.37,50.37,13509.74930362117,23.4146,23.4146,23.3961,23.3961,13509.7493
2007-06-19 13:40:00,50.38,50.4,50.37,50.38,16016.713091922007,23.4007,23.41,23.3961,23.4007,16016.7131
2007-06-19 13:45:00,50.39,50.4,50.38,50.4,15320.33426183844,23.4053,23.41,23.4007,23.41,15320.3343
2007-06-19 13:50:00,50.4,50.44,50.4,50.43,23398.3286908078,23.41,23.4286,23.41,23.4239,23398.3287
2007-06-19 13:55:00,50.43,50.44,50.42,50.42,11281.337047353762,23.4239,23.4286,23.4193,23.4193,11281.337
2007-06-19 14:00:00,50.43,50.45,50.41,50.41,33844.01114206128,23.4239,23.4332,23.4146,23.4146,33844.0111
2007-06-19 14:05:00,50.42,50.42,50.4,50.41,27158.774373259053,23.4193,23.4193,23.41,23.4146,27158.7744
2007-06-19 14:10:00,50.41,50.43,50.4,50.4,25766.01671309192,23.4146,23.4239,23.41,23.41,25766.0167
2007-06-19 14:15:00,50.41,50.41,50.37,50.37,25069.63788300836,23.4146,23.4146,23.3961,23.3961,25069.6379
2007-06-19 14:20:00,50.37,50.45,50.37,50.44,27994.42896935933,23.3961,23.4332,23.3961,23.4286,27994.429
2007-06-19 14:25:00,50.44,50.45,50.44,50.45,25905.29247910864,23.4286,23.4332,23.4286,23.4332,25905.2925
2007-06-19 14:30:00,50.45,50.52,50.44,50.52,34540.38997214485,23.4332,23.4657,23.4286,23.4657,34540.39
2007-06-19 14:35:00,50.52,50.53,50.48,50.51,26462.395543175488,23.4657,23.4704,23.4471,23.4611,26462.3955
2007-06-19 14:40:00,50.51,50.52,50.5,50.51,10584.958217270196,23.4611,23.4657,23.4564,23.4611,10584.9582
2007-06-19 14:45:00,50.51,50.56,50.51,50.56,18384.401114206128,23.4611,23.4843,23.4611,23.4843,18384.4011
2007-06-19 14:50:00,50.56,50.57,50.53,50.53,23537.604456824512,23.4843,23.4889,23.4704,23.4704,23537.6045
2007-06-19 14:55:00,50.53,50.54,50.53,50.53,15598.885793871868,23.4704,23.475,23.4704,23.4704,15598.8858
2007-06-19 15:00:00,50.53,50.56,50.53,50.55,42896.93593314764,23.4704,23.4843,23.4704,23.4797,42896.9359
2007-06-19 15:05:00,50.55,50.61,50.54,50.61,35515.32033426184,23.4797,23.5075,23.475,23.5075,35515.3203
2007-06-19 15:10:00,50.6,50.63,50.6,50.62,33426.183844011146,23.5029,23.5168,23.5029,23.5122,33426.1838
2007-06-19 15:15:00,50.61,50.62,50.6,50.61,14623.955431754875,23.5075,23.5122,23.5029,23.5075,14623.9554
2007-06-19 15:20:00,50.61,50.63,50.61,50.61,23676.880222841228,23.5075,23.5168,23.5075,23.5075,23676.8802
2007-06-19 15:25:00,50.61,50.63,50.6,50.63,27298.05013927577,23.5075,23.5168,23.5029,23.5168,27298.0501
2007-06-19 15:30:00,50.63,50.65,50.62,50.65,39554.31754874652,23.5168,23.5261,23.5122,23.5261,39554.3175
2007-06-19 15:35:00,50.65,50.65,50.59,50.62,50974.930362117,23.5261,23.5261,23.4982,23.5122,50974.9304
2007-06-19 15:40:00,50.63,50.71,50.62,50.71,99582.17270194986,23.5168,23.554,23.5122,23.554,99582.1727
2007-06-19 15:45:00,50.71,50.75,50.71,50.73,59192.20055710307,23.554,23.5726,23.554,23.5633,59192.2006
2007-06-19 15:50:00,50.74,50.76,50.67,50.72,68384.40111420614,23.5679,23.5772,23.5354,23.5586,68384.4011
2007-06-19 15:55:00,50.71,50.75,50.71,50.75,49721.44846796658,23.554,23.5726,23.554,23.5726,49721.4485
2007-06-20 09:30:00,50.65,50.73,50.6,50.68,84261.83844011143,23.5261,23.5633,23.5029,23.54,84261.8384
2007-06-20 09:35:00,50.69,50.78,50.68,50.78,23537.604456824512,23.5447,23.5865,23.54,23.5865,23537.6045
2007-06-20 09:40:00,50.77,50.8,50.63,50.68,34958.21727019499,23.5818,23.5958,23.5168,23.54,34958.2173
2007-06-20 09:45:00,50.69,50.75,50.68,50.68,26323.119777158776,23.5447,23.5726,23.54,23.54,26323.1198
2007-06-20 09:50:00,50.68,50.74,50.68,50.71,27437.32590529248,23.54,23.5679,23.54,23.554,27437.3259
2007-06-20 09:55:00,50.71,50.8,50.69,50.69,35097.4930362117,23.554,23.5958,23.5447,23.5447,35097.493
2007-06-20 10:00:00,50.71,50.72,50.63,50.7,37465.18105849582,23.554,23.5586,23.5168,23.5493,37465.1811
2007-06-20 10:05:00,50.7,50.73,50.67,50.71,27994.42896935933,23.5493,23.5633,23.5354,23.554,27994.429
2007-06-20 10:10:00,50.72,50.75,50.71,50.71,28272.98050139276,23.5586,23.5726,23.554,23.554,28272.9805
2007-06-20 10:15:00,50.73,50.81,50.71,50.81,19220.05571030641,23.5633,23.6004,23.554,23.6004,19220.0557
2007-06-20 10:20:00,50.8,50.86,50.8,50.84,16573.816155988858,23.5958,23.6236,23.5958,23.6144,16573.8162
2007-06-20 10:25:00,50.84,50.91,50.84,50.91,17966.57381615599,23.6144,23.6469,23.6144,23.6469,17966.5738
2007-06-20 10:30:00,50.89,51.0,50.89,51.0,38997.21448467967,23.6376,23.6887,23.6376,23.6887,38997.2145
2007-06-20 10:35:00,51.01,51.02,50.97,51.0,50557.10306406685,23.6933,23.698,23.6747,23.6887,50557.1031
2007-06-20 10:40:00,51.0,51.01,50.96,51.0,47632.31197771588,23.6887,23.6933,23.6701,23.6887,47632.312
2007-06-20 10:45:00,51.0,51.01,50.95,50.96,33565.45961002786,23.6887,23.6933,23.6655,23.6701,33565.4596
2007-06-20 10:50:00,50.96,50.96,50.94,50.95,18941.504178272982,23.6701,23.6701,23.6608,23.6655,18941.5042
2007-06-20 10:55:00,50.96,50.96,50.95,50.96,12674.094707520891,23.6701,23.6701,23.6655,23.6701,12674.0947
2007-06-20 11:00:00,50.96,51.0,50.96,50.98,19777.15877437326,23.6701,23.6887,23.6701,23.6794,19777.1588
2007-06-20 11:05:00,50.98,51.01,50.97,51.01,22701.949860724235,23.6794,23.6933,23.6747,23.6933,22701.9499
2007-06-20 11:10:00,51.0,51.04,50.93,50.93,30640.668523676883,23.6887,23.7073,23.6562,23.6562,30640.6685
2007-06-20 11:15:00,50.93,50.93,50.92,50.92,17548.74651810585,23.6562,23.6562,23.6515,23.6515,17548.7465
2007-06-20 11:20:00,50.93,50.97,50.92,50.97,18802.228412256267,23.6562,23.6747,23.6515,23.6747,18802.2284
2007-06-20 11:25:00,50.97,50.99,50.95,50.95,26740.947075208915,23.6747,23.684,23.6655,23.6655,26740.9471
2007-06-20 11:30:00,50.95,50.96,50.91,50.93,14902.506963788304,23.6655,23.6701,23.6469,23.6562,14902.507
2007-06-20 11:35:00,50.93,50.93,50.83,50.83,18384.401114206128,23.6562,23.6562,23.6097,23.6097,18384.4011
2007-06-20 11:40:00,50.83,50.83,50.76,50.77,129526.4623955432,23.6097,23.6097,23.5772,23.5818,129526.4624
2007-06-20 11:45:00,50.78,50.78,50.7,50.71,59052.92479108636,23.5865,23.5865,23.5493,23.554,59052.9248
2007-06-20 11:50:00,50.71,50.73,50.71,50.71,8217.270194986073,23.554,23.5633,23.554,23.554,8217.2702
2007-06-20 11:55:00,50.71,50.73,50.65,50.68,18384.401114206128,23.554,23.5633,23.5261,23.54,18384.4011
2007-06-20 12:00:00,50.67,50.67,50.58,50.58,36350.97493036212,23.5354,23.5354,23.4936,23.4936,36350.9749
2007-06-20 12:05:00,50.58,50.69,50.56,50.65,31197.771587743733,23.4936,23.5447,23.4843,23.5261,31197.7716
2007-06-20 12:10:00,50.64,50.71,50.63,50.63,18802.228412256267,23.5215,23.554,23.5168,23.5168,18802.2284
2007-06-20 12:15:00,50.64,50.73,50.63,50.73,15738.16155988858,23.5215,23.5633,23.5168,23.5633,15738.1616
2007-06-20 12:20:00,50.73,50.76,50.72,50.73,13649.025069637884,23.5633,23.5772,23.5586,23.5633,13649.0251
2007-06-20 12:25:00,50.73,50.74,50.72,50.73,9888.57938718663,23.5633,23.5679,23.5586,23.5633,9888.5794
2007-06-20 12:30:00,50.74,50.74,50.68,50.73,29944.28969359332,23.5679,23.5679,23.54,23.5633,29944.2897
2007-06-20 12:35:00,50.73,50.74,50.71,50.73,10445.682451253482,23.5633,23.5679,23.554,23.5633,10445.6825
2007-06-20 12:40:00,50.72,50.72,50.7,50.72,12395.543175487466,23.5586,23.5586,23.5493,23.5586,12395.5432
2007-06-20 12:45:00,50.72,50.74,50.72,50.73,9331.476323119778,23.5586,23.5679,23.5586,23.5633,9331.4763
2007-06-20 12:50:00,50.73,50.76,50.73,50.76,26740.947075208915,23.5633,23.5772,23.5633,23.5772,26740.9471
2007-06-20 12:55:00,50.76,50.76,50.75,50.76,11699.1643454039,23.5772,23.5772,23.5726,23.5772,11699.1643
2007-06-20 13:00:00,50.76,50.76,50.71,50.74,20473.537604456826,23.5772,23.5772,23.554,23.5679,20473.5376
2007-06-20 13:05:00,50.75,50.76,50.67,50.67,27855.15320334262,23.5726,23.5772,23.5354,23.5354,27855.1532
2007-06-20 13:10:00,50.66,50.73,50.61,50.62,26183.844011142064,23.5308,23.5633,23.5075,23.5122,26183.844
2007-06-20 13:15:00,50.62,50.65,50.61,50.65,7520.891364902507,23.5122,23.5261,23.5075,23.5261,7520.8914
2007-06-20 13:20:00,50.65,50.67,50.52,50.6,35654.596100278555,23.5261,23.5354,23.4657,23.5029,35654.5961
2007-06-20 13:25:00,50.61,50.68,50.61,50.68,15041.782729805014,23.5075,23.54,23.5075,23.54,15041.7827
2007-06-20 13:30:00,50.68,50.71,50.68,50.7,10863.50974930362,23.54,23.554,23.54,23.5493,10863.5097
2007-06-20 13:35:00,50.7,50.7,50.64,50.64,21169.91643454039,23.5493,23.5493,23.5215,23.5215,21169.9164
2007-06-20 13:40:00,50.64,50.65,50.6,50.6,22005.57103064067,23.5215,23.5261,23.5029,23.5029,22005.571
2007-06-20 13:45:00,50.62,50.62,50.6,50.62,17409.47075208914,23.5122,23.5122,23.5029,23.5122,17409.4708
2007-06-20 13:50:00,50.61,50.62,50.6,50.6,7520.891364902507,23.5075,23.5122,23.5029,23.5029,7520.8914
2007-06-20 13:55:00,50.6,50.63,50.6,50.63,15738.16155988858,23.5029,23.5168,23.5029,23.5168,15738.1616
2007-06-20 14:00:00,50.63,50.7,50.62,50.67,24651.810584958217,23.5168,23.5493,23.5122,23.5354,24651.8106
2007-06-20 14:05:00,50.67,50.69,50.65,50.68,37465.18105849582,23.5354,23.5447,23.5261,23.54,37465.1811
2007-06-20 14:10:00,50.68,50.7,50.68,50.68,14763.231197771587,23.54,23.5493,23.54,23.54,14763.2312
2007-06-20 14:15:00,50.68,50.69,50.68,50.68,11420.612813370471,23.54,23.5447,23.54,23.54,11420.6128
2007-06-20 14:20:00,50.68,50.68,50.56,50.6,47632.31197771588,23.54,23.54,23.4843,23.5029,47632.312
2007-06-20 14:25:00,50.6,50.61,50.55,50.59,22562.674094707523,23.5029,23.5075,23.4797,23.4982,22562.6741
2007-06-20 14:30:00,50.6,50.6,50.58,50.6,12256.267409470753,23.5029,23.5029,23.4936,23.5029,12256.2674
2007-06-20 14:35:00,50.6,50.6,50.52,50.55,38857.93871866296,23.5029,23.5029,23.4657,23.4797,38857.9387
2007-06-20 14:40:00,50.55,50.63,50.55,50.63,28830.08356545961,23.4797,23.5168,23.4797,23.5168,28830.0836
2007-06-20 14:45:00,50.63,50.72,50.63,50.71,24094.707520891367,23.5168,23.5586,23.5168,23.554,24094.7075
2007-06-20 14:50:00,50.71,50.72,50.7,50.71,16991.643454038996,23.554,23.5586,23.5493,23.554,16991.6435
2007-06-20 14:55:00,50.71,50.71,50.68,50.71,27855.15320334262,23.554,23.554,23.54,23.554,27855.1532
2007-06-20 15:00:00,50.71,50.71,50.6,50.62,36211.69916434541,23.554,23.554,23.5029,23.5122,36211.6992
2007-06-20 15:05:00,50.6,50.65,50.59,50.62,23955.43175487465,23.5029,23.5261,23.4982,23.5122,23955.4318
2007-06-20 15:10:00,50.62,50.66,50.62,50.65,23955.43175487465,23.5122,23.5308,23.5122,23.5261,23955.4318
2007-06-20 15:15:00,50.65,50.68,50.63,50.67,31754.874651810587,23.5261,23.54,23.5168,23.5354,31754.8747
2007-06-20 15:20:00,50.66,50.67,50.58,50.58,28272.98050139276,23.5308,23.5354,23.4936,23.4936,28272.9805
2007-06-20 15:25:00,50.58,50.64,50.57,50.6,52367.68802228413,23.4936,23.5215,23.4889,23.5029,52367.688
2007-06-20 15:30:00,50.6,50.6,50.55,50.56,32590.529247910865,23.5029,23.5029,23.4797,23.4843,32590.5292
2007-06-20 15:35:00,50.56,50.59,50.47,50.5,55849.58217270195,23.4843,23.4982,23.4425,23.4564,55849.5822
2007-06-20 15:40:00,50.5,50.6,50.48,50.58,37743.73259052925,23.4564,23.5029,23.4471,23.4936,37743.7326
2007-06-20 15:45:00,50.58,50.58,50.54,50.54,37465.18105849582,23.4936,23.4936,23.475,23.475,37465.1811
2007-06-20 15:50:00,50.54,50.56,50.48,50.5,37883.008356545964,23.475,23.4843,23.4471,23.4564,37883.0084
2007-06-20 15:55:00,50.49,50.49,50.38,50.38,51114.20612813371,23.4518,23.4518,23.4007,23.4007,51114.2061
2007-06-21 09:30:00,50.04,50.3,50.04,50.3,56545.96100278552,23.2428,23.3635,23.2428,23.3635,56545.961
2007-06-21 09:35:00,50.31,50.37,50.28,50.36,25069.63788300836,23.3682,23.3961,23.3542,23.3914,25069.6379
2007-06-21 09:40:00,50.36,50.42,50.32,50.37,25905.29247910864,23.3914,23.4193,23.3728,23.3961,25905.2925
2007-06-21 09:45:00,50.37,50.4,50.36,50.37,20334.26183844012,23.3961,23.41,23.3914,23.3961,20334.2618
2007-06-21 09:50:00,50.37,50.49,50.37,50.43,57660.16713091922,23.3961,23.4518,23.3961,23.4239,57660.1671
2007-06-21 09:55:00,50.43,50.52,50.38,50.39,50974.930362117,23.4239,23.4657,23.4007,23.4053,50974.9304
2007-06-21 10:00:00,50.4,50.51,50.38,50.49,63649.025069637886,23.41,23.4611,23.4007,23.4518,63649.0251
2007-06-21 10:05:00,50.48,50.54,50.47,50.54,39693.59331476323,23.4471,23.475,23.4425,23.475,39693.5933
2007-06-21 10:10:00,50.54,50.58,50.51,50.52,42200.55710306407,23.475,23.4936,23.4611,23.4657,42200.5571
2007-06-21 10:15:00,50.52,50.68,50.51,50.65,58217.27019498608,23.4657,23.54,23.4611,23.5261,58217.2702
2007-06-21 10:20:00,50.66,50.74,50.63,50.71,43871.86629526463,23.5308,23.5679,23.5168,23.554,43871.8663
2007-06-21 10:25:00,50.71,50.84,50.71,50.73,51114.20612813371,23.554,23.6144,23.554,23.5633,51114.2061
2007-06-21 10:30:00,50.73,50.75,50.62,50.64,47214.484679665744,23.5633,23.5726,23.5122,23.5215,47214.4847
2007-06-21 10:35:00,50.63,50.65,50.6,50.63,31754.874651810587,23.5168,23.5261,23.5029,23.5168,31754.8747
2007-06-21 10:40:00,50.63,50.69,50.6,50.6,43314.76323119777,23.5168,23.5447,23.5029,23.5029,43314.7632
2007-06-21 10:45:00,50.6,50.67,50.58,50.65,36211.69916434541,23.5029,23.5354,23.4936,23.5261,36211.6992
2007-06-21 10:50:00,50.65,50.71,50.65,50.65,34401.114206128135,23.5261,23.554,23.5261,23.5261,34401.1142
2007-06-21 10:55:00,50.65,50.68,50.6,50.6,22423.398328690808,23.5261,23.54,23.5029,23.5029,22423.3983
2007-06-21 11:00:00,50.62,50.66,50.61,50.63,19080.77994428969,23.5122,23.5308,23.5075,23.5168,19080.7799
2007-06-21 11:05:00,50.64,50.65,50.59,50.59,21727.01949860724,23.5215,23.5261,23.4982,23.4982,21727.0195
2007-06-21 11:10:00,50.59,50.63,50.55,50.55,21309.192200557103,23.4982,23.5168,23.4797,23.4797,21309.1922
2007-06-21 11:15:00,50.55,50.58,50.54,50.57,16573.816155988858,23.4797,23.4936,23.475,23.4889,16573.8162
2007-06-21 11:20:00,50.58,50.58,50.55,50.56,20473.537604456826,23.4936,23.4936,23.4797,23.4843,20473.5376
2007-06-21 11:25:00,50.56,50.58,50.56,50.58,19637.883008356548,23.4843,23.4936,23.4843,23.4936,19637.883
2007-06-21 11:30:00,50.57,50.68,50.57,50.67,33008.356545961,23.4889,23.54,23.4889,23.5354,33008.3565
2007-06-21 11:35:00,50.67,50.68,50.57,50.58,29805.013927576605,23.5354,23.54,23.4889,23.4936,29805.0139
2007-06-21 11:40:00,50.58,50.6,50.58,50.6,12256.267409470753,23.4936,23.5029,23.4936,23.5029,12256.2674
2007-06-21 11:45:00,50.6,50.65,50.6,50.64,8495.821727019498,23.5029,23.5261,23.5029,23.5215,8495.8217
2007-06-21 11:50:00,50.64,50.66,50.6,50.62,20612.813370473537,23.5215,23.5308,23.5029,23.5122,20612.8134
2007-06-21 11:55:00,50.63,50.66,50.62,50.66,21727.01949860724,23.5168,23.5308,23.5122,23.5308,21727.0195
2007-06-21 12:00:00,50.66,50.77,50.66,50.77,40250.696378830085,23.5308,23.5818,23.5308,23.5818,40250.6964
2007-06-21 12:05:00,50.78,50.83,50.77,50.78,30083.56545961003,23.5865,23.6097,23.5818,23.5865,30083.5655
2007-06-21 12:10:00,50.77,50.79,50.74,50.74,94846.79665738162,23.5818,23.5911,23.5679,23.5679,94846.7967
2007-06-21 12:15:00,50.73,50.73,50.68,50.68,14902.506963788304,23.5633,23.5633,23.54,23.54,14902.507
2007-06-21 12:20:00,50.68,50.72,50.59,50.64,37743.73259052925,23.54,23.5586,23.4982,23.5215,37743.7326
2007-06-21 12:25:00,50.64,50.64,50.6,50.61,8635.097493036212,23.5215,23.5215,23.5029,23.5075,8635.0975
2007-06-21 12:30:00,50.6,50.6,50.48,50.52,32311.97771587744,23.5029,23.5029,23.4471,23.4657,32311.9777
2007-06-21 12:35:00,50.51,50.57,50.5,50.56,21866.29526462396,23.4611,23.4889,23.4564,23.4843,21866.2953
2007-06-21 12:40:00,50.56,50.59,50.5,50.59,33008.356545961,23.4843,23.4982,23.4564,23.4982,33008.3565
2007-06-21 12:45:00,50.59,50.6,50.55,50.55,23955.43175487465,23.4982,23.5029,23.4797,23.4797,23955.4318
2007-06-21 12:50:00,50.55,50.55,50.48,50.48,18384.401114206128,23.4797,23.4797,23.4471,23.4471,18384.4011
2007-06-21 12:55:00,50.48,50.49,50.46,50.48,17548.74651810585,23.4471,23.4518,23.4379,23.4471,17548.7465
2007-06-21 13:00:00,50.48,50.53,50.48,50.53,15320.33426183844,23.4471,23.4704,23.4471,23.4704,15320.3343
2007-06-21 13:05:00,50.53,50.62,50.52,50.6,24233.98328690808,23.4704,23.5122,23.4657,23.5029,24233.9833
2007-06-21 13:10:00,50.6,50.62,50.58,50.58,14623.955431754875,23.5029,23.5122,23.4936,23.4936,14623.9554
2007-06-21 13:15:00,50.58,50.65,50.58,50.65,18523.676880222843,23.4936,23.5261,23.4936,23.5261,18523.6769
2007-06-21 13:20:00,50.65,50.67,50.59,50.59,17688.022284122562,23.5261,23.5354,23.4982,23.4982,17688.0223
2007-06-21 13:25:00,50.59,50.63,50.57,50.63,19637.883008356548,23.4982,23.5168,23.4889,23.5168,19637.883
2007-06-21 13:30:00,50.63,50.71,50.63,50.71,15738.16155988858,23.5168,23.554,23.5168,23.554,15738.1616
2007-06-21 13:35:00,50.71,50.75,50.66,50.68,24094.707520891367,23.554,23.5726,23.5308,23.54,24094.7075
2007-06-21 13:40:00,50.68,50.71,50.68,50.71,12395.543175487466,23.54,23.554,23.54,23.554,12395.5432
2007-06-21 13:45:00,50.71,50.73,50.71,50.71,16713.091922005573,23.554,23.5633,23.554,23.554,16713.0919
2007-06-21 13:50:00,50.71,50.71,50.63,50.64,20194.9860724234,23.554,23.554,23.5168,23.5215,20194.9861
2007-06-21 13:55:00,50.64,50.71,50.61,50.69,25208.91364902507,23.5215,23.554,23.5075,23.5447,25208.9136
2007-06-21 14:00:00,50.69,50.7,50.6,50.6,22841.225626740947,23.5447,23.5493,23.5029,23.5029,22841.2256
2007-06-21 14:05:00,50.6,50.65,50.6,50.65,17270.194986072423,23.5029,23.5261,23.5029,23.5261,17270.195
2007-06-21 14:10:00,50.65,50.66,50.63,50.65,17130.91922005571,23.5261,23.5308,23.5168,23.5261,17130.9192
2007-06-21 14:15:00,50.65,50.72,50.65,50.72,19359.33147632312,23.5261,23.5586,23.5261,23.5586,19359.3315
2007-06-21 14:20:00,50.72,50.73,50.71,50.72,11002.785515320336,23.5586,23.5633,23.554,23.5586,11002.7855
2007-06-21 14:25:00,50.72,50.73,50.66,50.67,25487.4651810585,23.5586,23.5633,23.5308,23.5354,25487.4652
2007-06-21 14:30:00,50.67,50.67,50.6,50.6,22423.398328690808,23.5354,23.5354,23.5029,23.5029,22423.3983
2007-06-21 14:35:00,50.6,50.65,50.58,50.58,30083.56545961003,23.5029,23.5261,23.4936,23.4936,30083.5655
2007-06-21 14:40:00,50.59,50.62,50.58,50.6,14902.506963788304,23.4982,23.5122,23.4936,23.5029,14902.507
2007-06-21 14:45:00,50.6,50.6,50.55,50.55,20752.089136490253,23.5029,23.5029,23.4797,23.4797,20752.0891
2007-06-21 14:50:00,50.55,50.66,50.55,50.63,23537.604456824512,23.4797,23.5308,23.4797,23.5168,23537.6045
2007-06-21 14:55:00,50.63,50.68,50.63,50.68,14623.955431754875,23.5168,23.54,23.5168,23.54,14623.9554
2007-06-21 15:00:00,50.68,50.76,50.68,50.75,26462.395543175488,23.54,23.5772,23.54,23.5726,26462.3955
2007-06-21 15:05:00,50.75,50.75,50.72,50.75,23398.3286908078,23.5726,23.5726,23.5586,23.5726,23398.3287
2007-06-21 15:10:00,50.74,50.74,50.68,50.69,23119.777158774374,23.5679,23.5679,23.54,23.5447,23119.7772
2007-06-21 15:15:00,50.69,50.78,50.69,50.74,26740.947075208915,23.5447,23.5865,23.5447,23.5679,26740.9471
2007-06-21 15:20:00,50.74,50.75,50.73,50.75,23537.604456824512,23.5679,23.5726,23.5633,23.5726,23537.6045
2007-06-21 15:25:00,50.75,50.79,50.75,50.78,22284.122562674096,23.5726,23.5911,23.5726,23.5865,22284.1226
2007-06-21 15:30:00,50.78,50.81,50.73,50.73,43175.48746518106,23.5865,23.6004,23.5633,23.5633,43175.4875
2007-06-21 15:35:00,50.73,50.74,50.73,50.74,27019.49860724234,23.5633,23.5679,23.5633,23.5679,27019.4986
2007-06-21 15:40:00,50.74,50.8,50.73,50.73,48607.24233983287,23.5679,23.5958,23.5633,23.5633,48607.2423
2007-06-21 15:45:00,50.74,50.78,50.73,50.78,31754.874651810587,23.5679,23.5865,23.5633,23.5865,31754.8747
2007-06-21 15:50:00,50.78,50.8,50.76,50.78,39275.766016713096,23.5865,23.5958,23.5772,23.5865,39275.766
2007-06-21 15:55:00,50.79,50.84,50.76,50.81,50557.10306406685,23.5911,23.6144,23.5772,23.6004,50557.1031
2007-06-22 09:30:00,50.63,50.63,50.48,50.6,36908.07799442897,23.5168,23.5168,23.4471,23.5029,36908.078
2007-06-22 09:35:00,50.58,50.7,50.57,50.7,8913.649025069639,23.4936,23.5493,23.4889,23.5493,8913.649
2007-06-22 09:40:00,50.68,50.7,50.59,50.6,26183.844011142064,23.54,23.5493,23.4982,23.5029,26183.844
2007-06-22 09:45:00,50.62,50.66,50.57,50.61,22841.225626740947,23.5122,23.5308,23.4889,23.5075,22841.2256
2007-06-22 09:50:00,50.62,50.65,50.6,50.62,28412.25626740948,23.5122,23.5261,23.5029,23.5122,28412.2563
2007-06-22 09:55:00,50.61,50.68,50.61,50.65,21866.29526462396,23.5075,23.54,23.5075,23.5261,21866.2953
2007-06-22 10:00:00,50.65,50.68,50.57,50.58,31197.771587743733,23.5261,23.54,23.4889,23.4936,31197.7716
2007-06-22 10:05:00,50.59,50.6,50.53,50.55,26462.395543175488,23.4982,23.5029,23.4704,23.4797,26462.3955
2007-06-22 10:10:00,50.54,50.55,50.52,50.54,15320.33426183844,23.475,23.4797,23.4657,23.475,15320.3343
2007-06-22 10:15:00,50.54,50.58,50.53,50.53,16852.367688022285,23.475,23.4936,23.4704,23.4704,16852.3677
2007-06-22 10:20:00,50.53,50.55,50.48,50.48,15320.33426183844,23.4704,23.4797,23.4471,23.4471,15320.3343
2007-06-22 10:25:00,50.48,50.49,50.39,50.39,17548.74651810585,23.4471,23.4518,23.4053,23.4053,17548.7465
2007-06-22 10:30:00,50.39,50.47,50.31,50.38,35236.76880222841,23.4053,23.4425,23.3682,23.4007,35236.7688
2007-06-22 10:35:00,50.39,50.4,50.32,50.35,12256.267409470753,23.4053,23.41,23.3728,23.3868,12256.2674
2007-06-22 10:40:00,50.32,50.35,50.3,50.32,14763.231197771587,23.3728,23.3868,23.3635,23.3728,14763.2312
2007-06-22 10:45:00,50.33,50.35,50.3,50.32,16016.713091922007,23.3775,23.3868,23.3635,23.3728,16016.7131
2007-06-22 10:50:00,50.33,50.33,50.27,50.3,29805.013927576605,23.3775,23.3775,23.3496,23.3635,29805.0139
2007-06-22 10:55:00,50.3,50.31,50.25,50.25,14206.128133704737,23.3635,23.3682,23.3403,23.3403,14206.1281
2007-06-22 11:00:00,50.25,50.25,50.13,50.14,19080.77994428969,23.3403,23.3403,23.2846,23.2892,19080.7799
2007-06-22 11:05:00,50.14,50.17,50.12,50.12,29108.63509749304,23.2892,23.3032,23.2799,23.2799,29108.6351
2007-06-22 11:10:00,50.12,50.19,50.12,50.15,36490.25069637883,23.2799,23.3124,23.2799,23.2939,36490.2507
2007-06-22 11:15:00,50.15,50.15,50.04,50.05,26044.56824512535,23.2939,23.2939,23.2428,23.2474,26044.5682
2007-06-22 11:20:00,50.04,50.07,50.03,50.06,81894.1504178273,23.2428,23.2567,23.2381,23.2521,81894.1504
2007-06-22 11:25:00,50.05,50.23,50.05,50.22,42479.108635097495,23.2474,23.331,23.2474,23.3264,42479.1086
2007-06-22 11:30:00,50.24,50.41,50.24,50.41,38997.21448467967,23.3357,23.4146,23.3357,23.4146,38997.2145
2007-06-22 11:35:00,50.41,50.42,50.39,50.41,26183.844011142064,23.4146,23.4193,23.4053,23.4146,26183.844
2007-06-22 11:40:00,50.41,50.47,50.4,50.41,50278.55153203343,23.4146,23.4425,23.41,23.4146,50278.5515
2007-06-22 11:45:00,50.42,50.43,50.38,50.42,25208.91364902507,23.4193,23.4239,23.4007,23.4193,25208.9136
2007-06-22 11:50:00,50.4,50.4,50.4,50.4,6545.961002785516,23.41,23.41,23.41,23.41,6545.961
2007-06-22 11:55:00,50.4,50.51,50.4,50.5,28830.08356545961,23.41,23.4611,23.41,23.4564,28830.0836
2007-06-22 12:00:00,50.52,50.55,50.47,50.55,26183.844011142064,23.4657,23.4797,23.4425,23.4797,26183.844
2007-06-22 12:05:00,50.55,50.6,50.53,50.55,39136.490250696384,23.4797,23.5029,23.4704,23.4797,39136.4903
2007-06-22 12:10:00,50.55,50.55,50.44,50.44,28969.359331476324,23.4797,23.4797,23.4286,23.4286,28969.3593
2007-06-22 12:15:00,50.41,50.45,50.27,50.35,29665.73816155989,23.4146,23.4332,23.3496,23.3868,29665.7382
2007-06-22 12:20:00,50.35,50.35,50.27,50.3,18523.676880222843,23.3868,23.3868,23.3496,23.3635,18523.6769
2007-06-22 12:25:00,50.3,50.3,50.13,50.15,39136.490250696384,23.3635,23.3635,23.2846,23.2939,39136.4903
2007-06-22 12:30:00,50.15,50.2,50.03,50.16,54874.65181058496,23.2939,23.3171,23.2381,23.2985,54874.6518
2007-06-22 12:35:00,50.15,50.27,50.12,50.24,25905.29247910864,23.2939,23.3496,23.2799,23.3357,25905.2925
2007-06-22 12:40:00,50.24,50.25,50.18,50.18,13927.57660167131,23.3357,23.3403,23.3078,23.3078,13927.5766
2007-06-22 12:45:00,50.18,50.26,50.15,50.24,21448.46796657382,23.3078,23.345,23.2939,23.3357,21448.468
2007-06-22 12:50:00,50.23,50.24,50.14,50.15,42061.28133704736,23.331,23.3357,23.2892,23.2939,42061.2813
2007-06-22 12:55:00,50.15,50.17,50.12,50.12,15598.885793871868,23.2939,23.3032,23.2799,23.2799,15598.8858
2007-06-22 13:00:00,50.13,50.13,50.04,50.05,39136.490250696384,23.2846,23.2846,23.2428,23.2474,39136.4903
2007-06-22 13:05:00,50.05,50.12,49.97,50.08,45961.00278551533,23.2474,23.2799,23.2103,23.2614,45961.0028
2007-06-22 13:10:00,50.08,50.14,50.08,50.13,20473.537604456826,23.2614,23.2892,23.2614,23.2846,20473.5376
2007-06-22 13:15:00,50.14,50.16,50.13,50.15,15459.610027855157,23.2892,23.2985,23.2846,23.2939,15459.61
2007-06-22 13:20:00,50.16,50.27,50.16,50.27,14902.506963788304,23.2985,23.3496,23.2985,23.3496,14902.507
2007-06-22 13:25:00,50.25,50.3,50.25,50.3,30083.56545961003,23.3403,23.3635,23.3403,23.3635,30083.5655
2007-06-22 13:30:00,50.29,50.3,50.22,50.27,24094.707520891367,23.3589,23.3635,23.3264,23.3496,24094.7075
2007-06-22 13:35:00,50.28,50.28,50.24,50.28,14623.955431754875,23.3542,23.3542,23.3357,23.3542,14623.9554
2007-06-22 13:40:00,50.28,50.3,50.24,50.25,21866.29526462396,23.3542,23.3635,23.3357,23.3403,21866.2953
2007-06-22 13:45:00,50.24,50.25,50.19,50.2,14763.231197771587,23.3357,23.3403,23.3124,23.3171,14763.2312
2007-06-22 13:50:00,50.2,50.25,50.18,50.18,47771.58774373259,23.3171,23.3403,23.3078,23.3078,47771.5877
2007-06-22 13:55:00,50.19,50.22,50.17,50.2,32311.97771587744,23.3124,23.3264,23.3032,23.3171,32311.9777
2007-06-22 14:00:00,50.2,50.22,50.15,50.15,22144.846796657384,23.3171,23.3264,23.2939,23.2939,22144.8468
2007-06-22 14:05:00,50.15,50.16,50.09,50.09,16573.816155988858,23.2939,23.2985,23.266,23.266,16573.8162
2007-06-22 14:10:00,50.1,50.17,50.1,50.16,23119.777158774374,23.2706,23.3032,23.2706,23.2985,23119.7772
2007-06-22 14:15:00,50.17,50.18,50.15,50.18,17270.194986072423,23.3032,23.3078,23.2939,23.3078,17270.195
2007-06-22 14:20:00,50.17,50.18,50.13,50.13,27158.774373259053,23.3032,23.3078,23.2846,23.2846,27158.7744
2007-06-22 14:25:00,50.13,50.21,50.13,50.2,33147.632311977715,23.2846,23.3217,23.2846,23.3171,33147.6323
2007-06-22 14:30:00,50.21,50.25,50.1,50.14,45961.00278551533,23.3217,23.3403,23.2706,23.2892,45961.0028
2007-06-22 14:35:00,50.13,50.22,50.13,50.17,20194.9860724234,23.2846,23.3264,23.2846,23.3032,20194.9861
2007-06-22 14:40:00,50.17,50.22,50.17,50.2,20055.710306406687,23.3032,23.3264,23.3032,23.3171,20055.7103
2007-06-22 14:45:00,50.21,50.22,50.19,50.22,13370.473537604455,23.3217,23.3264,23.3124,23.3264,13370.4735
2007-06-22 14:50:00,50.22,50.24,50.22,50.22,30501.392757660167,23.3264,23.3357,23.3264,23.3264,30501.3928
2007-06-22 14:55:00,50.22,50.23,50.17,50.21,25766.01671309192,23.3264,23.331,23.3032,23.3217,25766.0167
2007-06-22 15:00:00,50.22,50.23,50.15,50.19,27437.32590529248,23.3264,23.331,23.2939,23.3124,27437.3259
2007-06-22 15:05:00,50.2,50.2,50.16,50.17,16295.264623955432,23.3171,23.3171,23.2985,23.3032,16295.2646
2007-06-22 15:10:00,50.16,50.22,50.16,50.22,27855.15320334262,23.2985,23.3264,23.2985,23.3264,27855.1532
2007-06-22 15:15:00,50.22,50.22,50.22,50.22,16713.091922005573,23.3264,23.3264,23.3264,23.3264,16713.0919
2007-06-22 15:20:00,50.22,50.22,50.22,50.22,20752.089136490253,23.3264,23.3264,23.3264,23.3264,20752.0891
2007-06-22 15:25:00,50.22,50.23,50.12,50.12,55013.92757660167,23.3264,23.331,23.2799,23.2799,55013.9276
2007-06-22 15:30:00,50.12,50.16,50.12,50.15,38579.38718662953,23.2799,23.2985,23.2799,23.2939,38579.3872
2007-06-22 15:35:00,50.15,50.15,50.07,50.12,47910.86350974931,23.2939,23.2939,23.2567,23.2799,47910.8635
2007-06-22 15:40:00,50.12,50.12,49.99,50.02,84540.38997214485,23.2799,23.2799,23.2195,23.2335,84540.39
2007-06-22 15:45:00,50.02,50.12,50.01,50.12,71448.46796657382,23.2335,23.2799,23.2288,23.2799,71448.468
2007-06-22 15:50:00,50.12,50.13,49.99,50.02,74791.08635097493,23.2799,23.2846,23.2195,23.2335,74791.0864
2007-06-22 15:55:00,50.02,50.09,50.0,50.06,52367.68802228413,23.2335,23.266,23.2242,23.2521,52367.688
2007-06-25 09:30:00,49.81,50.53,49.81,50.09,61838.44011142062,23.1359,23.4704,23.1359,23.266,61838.4401
2007-06-25 09:35:00,50.12,50.13,50.09,50.12,30083.56545961003,23.2799,23.2846,23.266,23.2799,30083.5655
2007-06-25 09:40:00,50.12,50.17,49.91,49.99,41086.35097493036,23.2799,23.3032,23.1824,23.2195,41086.351
2007-06-25 09:45:00,49.99,50.11,49.99,50.06,15738.16155988858,23.2195,23.2753,23.2195,23.2521,15738.1616
2007-06-25 09:50:00,50.07,50.13,50.07,50.1,30222.841225626744,23.2567,23.2846,23.2567,23.2706,30222.8412
2007-06-25 09:55:00,50.1,50.11,50.05,50.09,25348.189415041783,23.2706,23.2753,23.2474,23.266,25348.1894
2007-06-25 10:00:00,50.11,50.18,50.11,50.18,23955.43175487465,23.2753,23.3078,23.2753,23.3078,23955.4318
2007-06-25 10:05:00,50.18,50.19,50.12,50.13,33286.908077994434,23.3078,23.3124,23.2799,23.2846,33286.9081
2007-06-25 10:10:00,50.12,50.26,50.12,50.23,17827.298050139278,23.2799,23.345,23.2799,23.331,17827.2981
2007-06-25 10:15:00,50.24,50.32,50.22,50.26,51392.75766016713,23.3357,23.3728,23.3264,23.345,51392.7577
2007-06-25 10:20:00,50.27,50.32,50.27,50.32,21309.192200557103,23.3496,23.3728,23.3496,23.3728,21309.1922
2007-06-25 10:25:00,50.32,50.37,50.32,50.35,52646.23955431755,23.3728,23.3961,23.3728,23.3868,52646.2396
2007-06-25 10:30:00,50.36,50.42,50.36,50.37,20194.9860724234,23.3914,23.4193,23.3914,23.3961,20194.9861
2007-06-25 10:35:00,50.36,50.37,50.35,50.36,14066.852367688023,23.3914,23.3961,23.3868,23.3914,14066.8524
2007-06-25 10:40:00,50.37,50.38,50.35,50.35,24233.98328690808,23.3961,23.4007,23.3868,23.3868,24233.9833
2007-06-25 10:45:00,50.36,50.4,50.35,50.38,22005.57103064067,23.3914,23.41,23.3868,23.4007,22005.571
2007-06-25 10:50:00,50.39,50.4,50.3,50.35,18384.401114206128,23.4053,23.41,23.3635,23.3868,18384.4011
2007-06-25 10:55:00,50.35,50.47,50.35,50.46,30640.668523676883,23.3868,23.4425,23.3868,23.4379,30640.6685
2007-06-25 11:00:00,50.46,50.49,50.46,50.48,20891.364902506964,23.4379,23.4518,23.4379,23.4471,20891.3649
2007-06-25 11:05:00,50.48,50.49,50.42,50.43,12534.81894150418,23.4471,23.4518,23.4193,23.4239,12534.8189
2007-06-25 11:10:00,50.4,50.43,50.39,50.4,19498.60724233984,23.41,23.4239,23.4053,23.41,19498.6072
2007-06-25 11:15:00,50.4,50.43,50.38,50.41,10724.23398328691,23.41,23.4239,23.4007,23.4146,10724.234
2007-06-25 11:20:00,50.41,50.42,50.35,50.36,20473.537604456826,23.4146,23.4193,23.3868,23.3914,20473.5376
2007-06-25 11:25:00,50.36,50.36,50.29,50.3,19220.05571030641,23.3914,23.3914,23.3589,23.3635,19220.0557
2007-06-25 11:30:00,50.3,50.35,50.29,50.3,29665.73816155989,23.3635,23.3868,23.3589,23.3635,29665.7382
2007-06-25 11:35:00,50.3,50.3,50.27,50.28,9470.752089136491,23.3635,23.3635,23.3496,23.3542,9470.7521
2007-06-25 11:40:00,50.28,50.3,50.23,50.24,10167.130919220055,23.3542,23.3635,23.331,23.3357,10167.1309
2007-06-25 11:45:00,50.25,50.3,50.23,50.27,19777.15877437326,23.3403,23.3635,23.331,23.3496,19777.1588
2007-06-25 11:50:00,50.27,50.27,50.21,50.22,67130.91922005572,23.3496,23.3496,23.3217,23.3264,67130.9192
2007-06-25 11:55:00,50.22,50.22,50.19,50.19,9192.200557103064,23.3264,23.3264,23.3124,23.3124,9192.2006
2007-06-25 12:00:00,50.19,50.29,50.19,50.24,16991.643454038996,23.3124,23.3589,23.3124,23.3357,16991.6435
2007-06-25 12:05:00,50.23,50.28,50.23,50.28,9610.027855153205,23.331,23.3542,23.331,23.3542,9610.0279
2007-06-25 12:10:00,50.28,50.28,50.25,50.27,6963.788300835655,23.3542,23.3542,23.3403,23.3496,6963.7883
2007-06-25 12:15:00,50.27,50.27,50.24,50.25,4038.99721448468,23.3496,23.3496,23.3357,23.3403,4038.9972
2007-06-25 12:20:00,50.23,50.26,50.23,50.26,9470.752089136491,23.331,23.345,23.331,23.345,9470.7521
2007-06-25 12:25:00,50.26,50.27,50.22,50.22,26880.22284122563,23.345,23.3496,23.3264,23.3264,26880.2228
2007-06-25 12:30:00,50.22,50.22,50.19,50.2,7381.615598885794,23.3264,23.3264,23.3124,23.3171,7381.6156
2007-06-25 12:35:00,50.2,50.24,50.2,50.2,19777.15877437326,23.3171,23.3357,23.3171,23.3171,19777.1588
2007-06-25 12:40:00,50.2,50.22,50.19,50.2,11142.061281337048,23.3171,23.3264,23.3124,23.3171,11142.0613
2007-06-25 12:45:00,50.2,50.2,50.19,50.19,28830.08356545961,23.3171,23.3171,23.3124,23.3124,28830.0836
2007-06-25 12:50:00,50.19,50.2,50.18,50.18,47075.20891364903,23.3124,23.3171,23.3078,23.3078,47075.2089
2007-06-25 12:55:00,50.18,50.2,50.17,50.17,23119.777158774374,23.3078,23.3171,23.3032,23.3032,23119.7772
2007-06-25 13:00:00,50.17,50.18,50.15,50.15,23676.880222841228,23.3032,23.3078,23.2939,23.2939,23676.8802
2007-06-25 13:05:00,50.14,50.16,50.14,50.14,14345.403899721448,23.2892,23.2985,23.2892,23.2892,14345.4039
2007-06-25 13:10:00,50.14,50.19,50.14,50.19,20612.813370473537,23.2892,23.3124,23.2892,23.3124,20612.8134
2007-06-25 13:15:00,50.18,50.2,50.16,50.16,29108.63509749304,23.3078,23.3171,23.2985,23.2985,29108.6351
2007-06-25 13:20:00,50.16,50.19,50.15,50.17,27019.49860724234,23.2985,23.3124,23.2939,23.3032,27019.4986
2007-06-25 13:25:00,50.18,50.19,50.17,50.18,10724.23398328691,23.3078,23.3124,23.3032,23.3078,10724.234
2007-06-25 13:30:00,50.17,50.21,50.15,50.2,32590.529247910865,23.3032,23.3217,23.2939,23.3171,32590.5292
2007-06-25 13:35:00,50.2,50.22,50.19,50.21,13788.300835654596,23.3171,23.3264,23.3124,23.3217,13788.3008
2007-06-25 13:40:00,50.21,50.22,50.2,50.2,19777.15877437326,23.3217,23.3264,23.3171,23.3171,19777.1588
2007-06-25 13:45:00,50.2,50.22,50.18,50.2,14902.506963788304,23.3171,23.3264,23.3078,23.3171,14902.507
2007-06-25 13:50:00,50.2,50.21,50.2,50.2,9749.303621169916,23.3171,23.3217,23.3171,23.3171,9749.3036
2007-06-25 13:55:00,50.2,50.2,50.17,50.18,18105.849582172705,23.3171,23.3171,23.3032,23.3078,18105.8496
2007-06-25 14:00:00,50.19,50.22,50.18,50.22,19498.60724233984,23.3124,23.3264,23.3078,23.3264,19498.6072
2007-06-25 14:05:00,50.22,50.22,50.21,50.22,14345.403899721448,23.3264,23.3264,23.3217,23.3264,14345.4039
2007-06-25 14:10:00,50.21,50.21,50.09,50.14,40111.420612813374,23.3217,23.3217,23.266,23.2892,40111.4206
2007-06-25 14:15:00,50.14,50.15,50.1,50.14,23816.15598885794,23.2892,23.2939,23.2706,23.2892,23816.156
2007-06-25 14:20:00,50.14,50.19,50.14,50.18,21309.192200557103,23.2892,23.3124,23.2892,23.3078,21309.1922
2007-06-25 14:25:00,50.18,50.18,50.12,50.12,26183.844011142064,23.3078,23.3078,23.2799,23.2799,26183.844
2007-06-25 14:30:00,50.1,50.11,49.9,49.92,48885.7938718663,23.2706,23.2753,23.1777,23.187,48885.7939
2007-06-25 14:35:00,49.92,49.96,49.89,49.94,61142.06128133705,23.187,23.2056,23.1731,23.1963,61142.0613
2007-06-25 14:40:00,49.94,50.02,49.92,49.94,38022.28412256268,23.1963,23.2335,23.187,23.1963,38022.2841
2007-06-25 14:45:00,49.94,49.98,49.87,49.88,28412.25626740948,23.1963,23.2149,23.1638,23.1685,28412.2563
2007-06-25 14:50:00,49.87,49.93,49.79,49.81,52785.51532033426,23.1638,23.1917,23.1267,23.1359,52785.5153
2007-06-25 14:55:00,49.81,49.9,49.8,49.89,39554.31754874652,23.1359,23.1777,23.1313,23.1731,39554.3175
2007-06-25 15:00:00,49.89,49.89,49.79,49.89,33983.28690807799,23.1731,23.1731,23.1267,23.1731,33983.2869
2007-06-25 15:05:00,49.89,49.9,49.81,49.83,33565.45961002786,23.1731,23.1777,23.1359,23.1452,33565.4596
2007-06-25 15:10:00,49.84,49.89,49.81,49.88,34818.94150417828,23.1499,23.1731,23.1359,23.1685,34818.9415
2007-06-25 15:15:00,49.88,49.95,49.81,49.84,46518.10584958218,23.1685,23.201,23.1359,23.1499,46518.1058
2007-06-25 15:20:00,49.84,50.04,49.83,50.03,44568.24512534819,23.1499,23.2428,23.1452,23.2381,44568.2451
2007-06-25 15:25:00,50.03,50.03,49.99,50.03,40111.420612813374,23.2381,23.2381,23.2195,23.2381,40111.4206
2007-06-25 15:30:00,50.02,50.09,50.02,50.09,34540.38997214485,23.2335,23.266,23.2335,23.266,34540.39
2007-06-25 15:35:00,50.09,50.13,50.08,50.09,42339.83286908078,23.266,23.2846,23.2614,23.266,42339.8329
2007-06-25 15:40:00,50.09,50.09,49.93,49.96,75487.4651810585,23.266,23.266,23.1917,23.2056,75487.4652
2007-06-25 15:45:00,49.97,49.99,49.86,49.97,49442.89693593315,23.2103,23.2195,23.1592,23.2103,49442.8969
2007-06-25 15:50:00,49.95,49.97,49.91,49.94,28830.08356545961,23.201,23.2103,23.1824,23.1963,28830.0836
2007-06-25 15:55:00,49.94,50.0,49.91,49.96,68941.50417827298,23.1963,23.2242,23.1824,23.2056,68941.5042
2007-06-26 09:30:00,50.37,50.59,50.37,50.52,47214.484679665744,23.3961,23.4982,23.3961,23.4657,47214.4847
2007-06-26 09:35:00,50.5,50.6,50.3,50.32,110445.6824512535,23.4564,23.5029,23.3635,23.3728,110445.6825
2007-06-26 09:40:00,50.32,50.4,50.3,50.4,100278.55153203344,23.3728,23.41,23.3635,23.41,100278.5515
2007-06-26 09:45:00,50.4,50.44,50.33,50.35,76740.94707520891,23.41,23.4286,23.3775,23.3868,76740.9471
2007-06-26 09:50:00,50.35,50.37,50.3,50.35,123119.77715877438,23.3868,23.3961,23.3635,23.3868,123119.7772
2007-06-26 09:55:00,50.37,50.4,50.23,50.3,44846.796657381616,23.3961,23.41,23.331,23.3635,44846.7967
2007-06-26 10:00:00,50.3,50.37,50.2,50.2,89415.04178272981,23.3635,23.3961,23.3171,23.3171,89415.0418
2007-06-26 10:05:00,50.22,50.23,50.12,50.14,31615.598885793872,23.3264,23.331,23.2799,23.2892,31615.5989
2007-06-26 10:10:00,50.13,50.17,50.06,50.17,51253.48189415042,23.2846,23.3032,23.2521,23.3032,51253.4819
2007-06-26 10:15:00,50.17,50.24,50.13,50.22,43036.21169916435,23.3032,23.3357,23.2846,23.3264,43036.2117
2007-06-26 10:20:00,50.22,50.25,50.15,50.21,37465.18105849582,23.3264,23.3403,23.2939,23.3217,37465.1811
2007-06-26 10:25:00,50.21,50.21,50.12,50.15,24233.98328690808,23.3217,23.3217,23.2799,23.2939,24233.9833
2007-06-26 10:30:00,50.16,50.2,50.16,50.18,11559.888579387189,23.2985,23.3171,23.2985,23.3078,11559.8886
2007-06-26 10:35:00,50.19,50.34,50.14,50.26,47353.760445682456,23.3124,23.3821,23.2892,23.345,47353.7604
2007-06-26 10:40:00,50.33,50.34,50.26,50.26,12534.81894150418,23.3775,23.3821,23.345,23.345,12534.8189
2007-06-26 10:45:00,50.26,50.29,50.19,50.2,33844.01114206128,23.345,23.3589,23.3124,23.3171,33844.0111
2007-06-26 10:50:00,50.22,50.27,50.2,50.26,27158.774373259053,23.3264,23.3496,23.3171,23.345,27158.7744
2007-06-26 10:55:00,50.27,50.28,50.13,50.14,31615.598885793872,23.3496,23.3542,23.2846,23.2892,31615.5989
2007-06-26 11:00:00,50.15,50.19,50.11,50.15,31476.32311977716,23.2939,23.3124,23.2753,23.2939,31476.3231
2007-06-26 11:05:00,50.15,50.22,50.15,50.2,37604.45682451253,23.2939,23.3264,23.2939,23.3171,37604.4568
2007-06-26 11:10:00,50.2,50.23,50.19,50.22,88440.11142061281,23.3171,23.331,23.3124,23.3264,88440.1114
2007-06-26 11:15:00,50.23,50.27,50.2,50.2,20891.364902506964,23.331,23.3496,23.3171,23.3171,20891.3649
2007-06-26 11:20:00,50.2,50.22,50.17,50.18,17548.74651810585,23.3171,23.3264,23.3032,23.3078,17548.7465
2007-06-26 11:25:00,50.17,50.18,50.12,50.12,21030.64066852368,23.3032,23.3078,23.2799,23.2799,21030.6407
2007-06-26 11:30:00,50.12,50.16,47.93,50.16,27158.774373259053,23.2799,23.2985,22.2627,23.2985,27158.7744
2007-06-26 11:35:00,50.17,50.22,50.17,50.22,17130.91922005571,23.3032,23.3264,23.3032,23.3264,17130.9192
2007-06-26 11:40:00,50.22,50.27,50.22,50.27,32311.97771587744,23.3264,23.3496,23.3264,23.3496,32311.9777
2007-06-26 11:45:00,50.26,50.29,50.25,50.28,42896.93593314764,23.345,23.3589,23.3403,23.3542,42896.9359
2007-06-26 11:50:00,50.28,50.28,50.09,50.25,22005.57103064067,23.3542,23.3542,23.266,23.3403,22005.571
2007-06-26 11:55:00,50.26,50.26,50.25,50.26,19637.883008356548,23.345,23.345,23.3403,23.345,19637.883
2007-06-26 12:00:00,50.26,50.26,50.24,50.25,32590.529247910865,23.345,23.345,23.3357,23.3403,32590.5292
2007-06-26 12:05:00,50.25,50.26,50.21,50.21,22284.122562674096,23.3403,23.345,23.3217,23.3217,22284.1226
2007-06-26 12:10:00,50.21,50.21,50.14,50.14,13509.74930362117,23.3217,23.3217,23.2892,23.2892,13509.7493
2007-06-26 12:15:00,50.14,50.15,50.12,50.14,11420.612813370471,23.2892,23.2939,23.2799,23.2892,11420.6128
2007-06-26 12:20:00,50.14,50.17,50.13,50.17,16016.713091922007,23.2892,23.3032,23.2846,23.3032,16016.7131
2007-06-26 12:25:00,50.21,50.26,50.21,50.22,23816.15598885794,23.3217,23.345,23.3217,23.3264,23816.156
2007-06-26 12:30:00,50.22,50.24,50.17,50.17,25766.01671309192,23.3264,23.3357,23.3032,23.3032,25766.0167
2007-06-26 12:35:00,50.17,50.17,50.09,50.09,19080.77994428969,23.3032,23.3032,23.266,23.266,19080.7799
2007-06-26 12:40:00,50.09,50.12,50.08,50.12,22841.225626740947,23.266,23.2799,23.2614,23.2799,22841.2256
2007-06-26 12:45:00,50.12,50.12,50.1,50.12,11420.612813370471,23.2799,23.2799,23.2706,23.2799,11420.6128
2007-06-26 12:50:00,50.12,50.15,50.11,50.15,15738.16155988858,23.2799,23.2939,23.2753,23.2939,15738.1616
2007-06-26 12:55:00,50.15,50.15,50.11,50.14,21169.91643454039,23.2939,23.2939,23.2753,23.2892,21169.9164
2007-06-26 13:00:00,50.14,50.15,50.12,50.13,17130.91922005571,23.2892,23.2939,23.2799,23.2846,17130.9192
2007-06-26 13:05:00,50.14,50.14,50.12,50.12,14066.852367688023,23.2892,23.2892,23.2799,23.2799,14066.8524
2007-06-26 13:10:00,50.12,50.24,50.12,50.2,33147.632311977715,23.2799,23.3357,23.2799,23.3171,33147.6323
2007-06-26 13:15:00,50.2,50.22,50.17,50.2,8495.821727019498,23.3171,23.3264,23.3032,23.3171,8495.8217
2007-06-26 13:20:00,50.2,50.21,50.15,50.17,16295.264623955432,23.3171,23.3217,23.2939,23.3032,16295.2646
2007-06-26 13:25:00,50.17,50.17,50.14,50.15,16016.713091922007,23.3032,23.3032,23.2892,23.2939,16016.7131
2007-06-26 13:30:00,50.14,50.17,50.12,50.15,16434.540389972146,23.2892,23.3032,23.2799,23.2939,16434.5404
2007-06-26 13:35:00,50.15,50.2,50.15,50.19,15459.610027855157,23.2939,23.3171,23.2939,23.3124,15459.61
2007-06-26 13:40:00,50.19,50.22,50.19,50.22,15738.16155988858,23.3124,23.3264,23.3124,23.3264,15738.1616
2007-06-26 13:45:00,50.22,50.23,50.09,50.12,42618.38440111421,23.3264,23.331,23.266,23.2799,42618.3844
2007-06-26 13:50:00,50.12,50.13,50.09,50.13,15459.610027855157,23.2799,23.2846,23.266,23.2846,15459.61
2007-06-26 13:55:00,50.12,50.16,50.12,50.15,17270.194986072423,23.2799,23.2985,23.2799,23.2939,17270.195
2007-06-26 14:00:00,50.15,50.17,50.12,50.12,29247.91086350975,23.2939,23.3032,23.2799,23.2799,29247.9109
2007-06-26 14:05:00,50.13,50.15,50.09,50.09,53899.72144846797,23.2846,23.2939,23.266,23.266,53899.7214
2007-06-26 14:10:00,50.1,50.12,50.07,50.08,40668.52367688023,23.2706,23.2799,23.2567,23.2614,40668.5237
2007-06-26 14:15:00,50.08,50.09,50.04,50.09,43871.86629526463,23.2614,23.266,23.2428,23.266,43871.8663
2007-06-26 14:20:00,50.09,50.09,49.97,49.99,70612.81337047354,23.266,23.266,23.2103,23.2195,70612.8134
2007-06-26 14:25:00,49.99,50.02,49.97,50.0,27019.49860724234,23.2195,23.2335,23.2103,23.2242,27019.4986
2007-06-26 14:30:00,50.0,50.02,49.96,49.97,25487.4651810585,23.2242,23.2335,23.2056,23.2103,25487.4652
2007-06-26 14:35:00,49.97,49.97,49.83,49.83,60445.68245125349,23.2103,23.2103,23.1452,23.1452,60445.6825
2007-06-26 14:40:00,49.83,49.92,49.8,49.89,81615.59888579388,23.1452,23.187,23.1313,23.1731,81615.5989
2007-06-26 14:45:00,49.89,49.89,49.84,49.88,24791.08635097493,23.1731,23.1731,23.1499,23.1685,24791.0864
2007-06-26 14:50:00,49.88,49.92,49.87,49.87,45264.62395543176,23.1685,23.187,23.1638,23.1638,45264.624
2007-06-26 14:55:00,49.89,49.92,49.84,49.86,39275.766016713096,23.1731,23.187,23.1499,23.1592,39275.766
2007-06-26 15:00:00,49.86,49.86,49.76,49.84,45821.72701949861,23.1592,23.1592,23.1127,23.1499,45821.727
2007-06-26 15:05:00,49.84,49.87,49.81,49.81,65041.78272980502,23.1499,23.1638,23.1359,23.1359,65041.7827
2007-06-26 15:10:00,49.81,49.93,49.81,49.93,38440.11142061282,23.1359,23.1917,23.1359,23.1917,38440.1114
2007-06-26 15:15:00,49.94,49.96,49.89,49.9,30501.392757660167,23.1963,23.2056,23.1731,23.1777,30501.3928
2007-06-26 15:20:00,49.9,49.92,49.89,49.91,32590.529247910865,23.1777,23.187,23.1731,23.1824,32590.5292
2007-06-26 15:25:00,49.91,49.92,49.88,49.92,37047.35376044569,23.1824,23.187,23.1685,23.187,37047.3538
2007-06-26 15:30:00,49.91,49.97,49.9,49.96,46518.10584958218,23.1824,23.2103,23.1777,23.2056,46518.1058
2007-06-26 15:35:00,49.96,49.97,49.94,49.96,30362.116991643456,23.2056,23.2103,23.1963,23.2056,30362.117
2007-06-26 15:40:00,49.96,49.97,49.87,49.87,55431.754874651815,23.2056,23.2103,23.1638,23.1638,55431.7549
2007-06-26 15:45:00,49.87,49.89,49.86,49.89,43175.48746518106,23.1638,23.1731,23.1592,23.1731,43175.4875
2007-06-26 15:50:00,49.89,49.91,49.87,49.89,39275.766016713096,23.1731,23.1824,23.1638,23.1731,39275.766
2007-06-26 15:55:00,49.89,49.89,49.83,49.84,75626.74094707522,23.1731,23.1731,23.1452,23.1499,75626.7409
2007-06-27 09:30:00,49.99,50.09,49.84,49.99,102785.51532033426,23.2592,23.3057,23.1894,23.2592,102785.5153
2007-06-27 09:35:00,49.99,50.09,49.79,49.88,79805.01392757661,23.2592,23.3057,23.1662,23.208,79805.0139
2007-06-27 09:40:00,49.87,49.94,49.76,49.91,85376.04456824512,23.2034,23.2359,23.1522,23.222,85376.0446
2007-06-27 09:45:00,49.91,50.02,49.91,50.01,46935.93314763231,23.222,23.2732,23.222,23.2685,46935.9331
2007-06-27 09:50:00,50.02,50.16,50.02,50.13,113788.3008356546,23.2732,23.3383,23.2732,23.3243,113788.3008
2007-06-27 09:55:00,50.13,50.2,50.12,50.15,99164.34540389972,23.3243,23.3569,23.3197,23.3337,99164.3454
2007-06-27 10:00:00,50.15,50.15,50.07,50.13,40807.79944289694,23.3337,23.3337,23.2964,23.3243,40807.7994
2007-06-27 10:05:00,50.13,50.19,50.13,50.16,28969.359331476324,23.3243,23.3523,23.3243,23.3383,28969.3593
2007-06-27 10:10:00,50.16,50.17,50.02,50.02,27855.15320334262,23.3383,23.343,23.2732,23.2732,27855.1532
2007-06-27 10:15:00,50.02,50.09,50.01,50.04,33008.356545961,23.2732,23.3057,23.2685,23.2825,33008.3565
2007-06-27 10:20:00,50.03,50.06,50.0,50.02,58774.373259052925,23.2778,23.2918,23.2639,23.2732,58774.3733
2007-06-27 10:25:00,50.02,50.12,50.01,50.02,75348.1894150418,23.2732,23.3197,23.2685,23.2732,75348.1894
2007-06-27 10:30:00,50.02,50.04,50.0,50.02,76044.56824512535,23.2732,23.2825,23.2639,23.2732,76044.5682
2007-06-27 10:35:00,50.01,50.04,50.0,50.01,33147.632311977715,23.2685,23.2825,23.2639,23.2685,33147.6323
2007-06-27 10:40:00,50.01,50.02,49.99,50.02,54596.10027855154,23.2685,23.2732,23.2592,23.2732,54596.1003
2007-06-27 10:45:00,50.02,50.03,49.97,49.98,43732.59052924792,23.2732,23.2778,23.2499,23.2546,43732.5905
2007-06-27 10:50:00,49.98,50.01,49.97,49.99,27855.15320334262,23.2546,23.2685,23.2499,23.2592,27855.1532
2007-06-27 10:55:00,49.99,50.02,49.98,50.0,17827.298050139278,23.2592,23.2732,23.2546,23.2639,17827.2981
2007-06-27 11:00:00,50.0,50.04,49.98,50.02,29805.013927576605,23.2639,23.2825,23.2546,23.2732,29805.0139
2007-06-27 11:05:00,50.01,50.05,50.01,50.03,23119.777158774374,23.2685,23.2871,23.2685,23.2778,23119.7772
2007-06-27 11:10:00,50.01,50.09,50.01,50.07,21727.01949860724,23.2685,23.3057,23.2685,23.2964,21727.0195
2007-06-27 11:15:00,50.08,50.15,50.05,50.07,28551.532033426185,23.3011,23.3337,23.2871,23.2964,28551.532
2007-06-27 11:20:00,50.07,50.08,49.99,50.01,13370.473537604455,23.2964,23.3011,23.2592,23.2685,13370.4735
2007-06-27 11:25:00,50.01,50.02,50.0,50.01,17827.298050139278,23.2685,23.2732,23.2639,23.2685,17827.2981
2007-06-27 11:30:00,50.02,50.02,49.99,50.02,15738.16155988858,23.2732,23.2732,23.2592,23.2732,15738.1616
2007-06-27 11:35:00,50.01,50.02,49.98,49.99,23259.05292479109,23.2685,23.2732,23.2546,23.2592,23259.0529
2007-06-27 11:40:00,49.99,49.99,49.94,49.97,44846.796657381616,23.2592,23.2592,23.2359,23.2499,44846.7967
2007-06-27 11:45:00,49.97,50.04,49.97,50.02,17966.57381615599,23.2499,23.2825,23.2499,23.2732,17966.5738
2007-06-27 11:50:00,50.02,50.04,50.01,50.04,16295.264623955432,23.2732,23.2825,23.2685,23.2825,16295.2646
2007-06-27 11:55:00,50.03,50.04,49.99,50.02,22841.225626740947,23.2778,23.2825,23.2592,23.2732,22841.2256
2007-06-27 12:00:00,50.02,50.07,50.02,50.06,44150.41782729805,23.2732,23.2964,23.2732,23.2918,44150.4178
2007-06-27 12:05:00,50.05,50.07,50.04,50.06,46935.93314763231,23.2871,23.2964,23.2825,23.2918,46935.9331
2007-06-27 12:10:00,50.05,50.06,50.04,50.04,26740.947075208915,23.2871,23.2918,23.2825,23.2825,26740.9471
2007-06-27 12:15:00,50.05,50.07,50.04,50.04,18662.952646239555,23.2871,23.2964,23.2825,23.2825,18662.9526
2007-06-27 12:20:00,50.05,50.08,50.05,50.08,14066.852367688023,23.2871,23.3011,23.2871,23.3011,14066.8524
2007-06-27 12:25:00,50.08,50.08,50.04,50.06,28133.704735376046,23.3011,23.3011,23.2825,23.2918,28133.7047
2007-06-27 12:30:00,50.07,50.07,50.04,50.06,12116.99164345404,23.2964,23.2964,23.2825,23.2918,12116.9916
2007-06-27 12:35:00,50.06,50.09,50.04,50.07,29108.63509749304,23.2918,23.3057,23.2825,23.2964,29108.6351
2007-06-27 12:40:00,50.07,50.08,50.02,50.04,19498.60724233984,23.2964,23.3011,23.2732,23.2825,19498.6072
2007-06-27 12:45:00,50.04,50.06,50.03,50.03,31337.04735376045,23.2825,23.2918,23.2778,23.2778,31337.0474
2007-06-27 12:50:00,50.04,50.06,50.04,50.04,15738.16155988858,23.2825,23.2918,23.2825,23.2825,15738.1616
2007-06-27 12:55:00,50.05,50.09,50.04,50.08,8913.649025069639,23.2871,23.3057,23.2825,23.3011,8913.649
2007-06-27 13:00:00,50.07,50.09,50.07,50.08,12256.267409470753,23.2964,23.3057,23.2964,23.3011,12256.2674
2007-06-27 13:05:00,50.08,50.08,50.04,50.07,20334.26183844012,23.3011,23.3011,23.2825,23.2964,20334.2618
2007-06-27 13:10:00,50.06,50.07,49.97,49.98,23259.05292479109,23.2918,23.2964,23.2499,23.2546,23259.0529
2007-06-27 13:15:00,49.98,49.98,49.94,49.97,22423.398328690808,23.2546,23.2546,23.2359,23.2499,22423.3983
2007-06-27 13:20:00,49.97,50.03,49.97,50.02,23676.880222841228,23.2499,23.2778,23.2499,23.2732,23676.8802
2007-06-27 13:25:00,50.02,50.06,50.01,50.04,30501.392757660167,23.2732,23.2918,23.2685,23.2825,30501.3928
2007-06-27 13:30:00,50.04,50.04,49.97,49.97,31197.771587743733,23.2825,23.2825,23.2499,23.2499,31197.7716
2007-06-27 13:35:00,49.97,50.0,49.94,49.99,20612.813370473537,23.2499,23.2639,23.2359,23.2592,20612.8134
2007-06-27 13:40:00,49.99,50.07,49.99,50.05,28830.08356545961,23.2592,23.2964,23.2592,23.2871,28830.0836
2007-06-27 13:45:00,50.07,50.08,50.05,50.07,25208.91364902507,23.2964,23.3011,23.2871,23.2964,25208.9136
2007-06-27 13:50:00,50.07,50.12,50.06,50.11,31337.04735376045,23.2964,23.3197,23.2918,23.315,31337.0474
2007-06-27 13:55:00,50.12,50.19,50.12,50.17,18384.401114206128,23.3197,23.3523,23.3197,23.343,18384.4011
2007-06-27 14:00:00,50.17,50.22,50.15,50.15,69359.33147632312,23.343,23.3662,23.3337,23.3337,69359.3315
2007-06-27 14:05:00,50.15,50.18,50.09,50.18,29944.28969359332,23.3337,23.3476,23.3057,23.3476,29944.2897
2007-06-27 14:10:00,50.19,50.22,50.16,50.21,41643.45403899722,23.3523,23.3662,23.3383,23.3616,41643.454
2007-06-27 14:15:00,50.22,50.22,50.17,50.19,39415.04178272981,23.3662,23.3662,23.343,23.3523,39415.0418
2007-06-27 14:20:00,50.2,50.22,50.19,50.2,21866.29526462396,23.3569,23.3662,23.3523,23.3569,21866.2953
2007-06-27 14:25:00,50.21,50.25,50.2,50.24,33983.28690807799,23.3616,23.3802,23.3569,23.3755,33983.2869
2007-06-27 14:30:00,50.24,50.25,50.23,50.24,15181.058495821728,23.3755,23.3802,23.3709,23.3755,15181.0585
2007-06-27 14:35:00,50.24,50.27,50.24,50.26,89136.49025069638,23.3755,23.3895,23.3755,23.3848,89136.4903
2007-06-27 14:40:00,50.26,50.26,50.24,50.24,39415.04178272981,23.3848,23.3848,23.3755,23.3755,39415.0418
2007-06-27 14:45:00,50.25,50.26,50.23,50.24,22562.674094707523,23.3802,23.3848,23.3709,23.3755,22562.6741
2007-06-27 14:50:00,50.24,50.25,50.23,50.25,15877.437325905294,23.3755,23.3802,23.3709,23.3802,15877.4373
2007-06-27 14:55:00,50.25,50.26,50.24,50.26,27715.877437325908,23.3802,23.3848,23.3755,23.3848,27715.8774
2007-06-27 15:00:00,50.26,50.28,50.25,50.27,44150.41782729805,23.3848,23.3941,23.3802,23.3895,44150.4178
2007-06-27 15:05:00,50.27,50.33,50.27,50.32,39415.04178272981,23.3895,23.4174,23.3895,23.4127,39415.0418
2007-06-27 15:10:00,50.32,50.32,50.31,50.32,25626.74094707521,23.4127,23.4127,23.4081,23.4127,25626.7409
2007-06-27 15:15:00,50.32,50.33,50.32,50.32,40111.420612813374,23.4127,23.4174,23.4127,23.4127,40111.4206
2007-06-27 15:20:00,50.32,50.33,50.31,50.32,50835.654596100285,23.4127,23.4174,23.4081,23.4127,50835.6546
2007-06-27 15:25:00,50.33,50.34,50.32,50.34,51114.20612813371,23.4174,23.4221,23.4127,23.4221,51114.2061
2007-06-27 15:30:00,50.34,50.37,50.34,50.37,61420.61281337048,23.4221,23.436,23.4221,23.436,61420.6128
2007-06-27 15:35:00,50.37,50.39,50.36,50.37,68105.84958217271,23.436,23.4453,23.4314,23.436,68105.8496
2007-06-27 15:40:00,50.36,50.43,50.36,50.43,62813.37047353761,23.4314,23.4639,23.4314,23.4639,62813.3705
2007-06-27 15:45:00,50.43,50.46,50.43,50.46,72562.67409470753,23.4639,23.4779,23.4639,23.4779,72562.6741
2007-06-27 15:50:00,50.45,50.5,50.44,50.47,70612.81337047354,23.4732,23.4965,23.4686,23.4825,70612.8134
2007-06-27 15:55:00,50.48,50.48,50.43,50.48,58495.8217270195,23.4872,23.4872,23.4639,23.4872,58495.8217
2007-06-28 09:30:00,50.62,50.73,50.51,50.69,156406.6852367688,23.5523,23.6035,23.5012,23.5849,156406.6852
2007-06-28 09:35:00,50.68,50.73,50.62,50.7,54874.65181058496,23.5802,23.6035,23.5523,23.5896,54874.6518
2007-06-28 09:40:00,50.7,50.75,50.7,50.72,38579.38718662953,23.5896,23.6128,23.5896,23.5989,38579.3872
2007-06-28 09:45:00,50.72,50.8,50.7,50.78,53342.61838440112,23.5989,23.6361,23.5896,23.6268,53342.6184
2007-06-28 09:50:00,50.78,50.96,50.78,50.91,57103.06406685237,23.6268,23.7105,23.6268,23.6873,57103.0641
2007-06-28 09:55:00,50.91,50.95,50.9,50.92,67548.74651810585,23.6873,23.7059,23.6826,23.6919,67548.7465
2007-06-28 10:00:00,50.92,50.93,50.85,50.88,32033.42618384401,23.6919,23.6966,23.6593,23.6733,32033.4262
2007-06-28 10:05:00,50.89,50.91,50.88,50.88,18802.228412256267,23.678,23.6873,23.6733,23.6733,18802.2284
2007-06-28 10:10:00,50.88,50.89,50.83,50.84,33426.183844011146,23.6733,23.678,23.65,23.6547,33426.1838
2007-06-28 10:15:00,50.84,50.86,50.83,50.84,11838.440111420614,23.6547,23.664,23.65,23.6547,11838.4401
2007-06-28 10:20:00,50.86,50.88,50.68,50.68,59331.47632311978,23.664,23.6733,23.5802,23.5802,59331.4763
2007-06-28 10:25:00,50.68,50.76,50.65,50.7,44011.14206128134,23.5802,23.6175,23.5663,23.5896,44011.1421
2007-06-28 10:30:00,50.71,50.81,50.69,50.79,28969.359331476324,23.5942,23.6407,23.5849,23.6314,28969.3593
2007-06-28 10:35:00,50.79,50.81,50.78,50.8,18384.401114206128,23.6314,23.6407,23.6268,23.6361,18384.4011
2007-06-28 10:40:00,50.81,50.82,50.75,50.79,31476.32311977716,23.6407,23.6454,23.6128,23.6314,31476.3231
2007-06-28 10:45:00,50.78,50.81,50.77,50.8,25348.189415041783,23.6268,23.6407,23.6221,23.6361,25348.1894
2007-06-28 10:50:00,50.79,50.8,50.77,50.79,8495.821727019498,23.6314,23.6361,23.6221,23.6314,8495.8217
2007-06-28 10:55:00,50.8,50.82,50.75,50.76,19916.43454038997,23.6361,23.6454,23.6128,23.6175,19916.4345
2007-06-28 11:00:00,50.77,50.77,50.76,50.76,10863.50974930362,23.6221,23.6221,23.6175,23.6175,10863.5097
2007-06-28 11:05:00,50.77,50.77,50.7,50.71,28412.25626740948,23.6221,23.6221,23.5896,23.5942,28412.2563
2007-06-28 11:10:00,50.71,50.8,50.7,50.74,18802.228412256267,23.5942,23.6361,23.5896,23.6082,18802.2284
2007-06-28 11:15:00,50.74,50.8,50.74,50.78,8774.373259052925,23.6082,23.6361,23.6082,23.6268,8774.3733
2007-06-28 11:20:00,50.78,50.78,50.76,50.78,8217.270194986073,23.6268,23.6268,23.6175,23.6268,8217.2702
2007-06-28 11:25:00,50.78,50.79,50.74,50.75,53203.342618384406,23.6268,23.6314,23.6082,23.6128,53203.3426
2007-06-28 11:30:00,50.74,50.76,50.73,50.75,11977.715877437327,23.6082,23.6175,23.6035,23.6128,11977.7159
2007-06-28 11:35:00,50.75,50.76,50.72,50.72,15041.782729805014,23.6128,23.6175,23.5989,23.5989,15041.7827
2007-06-28 11:40:00,50.71,50.75,50.71,50.73,15877.437325905294,23.5942,23.6128,23.5942,23.6035,15877.4373
2007-06-28 11:45:00,50.73,50.78,50.73,50.78,12813.370473537603,23.6035,23.6268,23.6035,23.6268,12813.3705
2007-06-28 11:50:00,50.78,50.79,50.76,50.76,13231.197771587744,23.6268,23.6314,23.6175,23.6175,13231.1978
2007-06-28 11:55:00,50.77,50.81,50.76,50.78,30779.944289693594,23.6221,23.6407,23.6175,23.6268,30779.9443
2007-06-28 12:00:00,50.78,50.8,50.76,50.78,35933.14763231198,23.6268,23.6361,23.6175,23.6268,35933.1476
2007-06-28 12:05:00,50.8,50.81,50.78,50.79,49164.34540389972,23.6361,23.6407,23.6268,23.6314,49164.3454
2007-06-28 12:10:00,50.8,50.8,50.79,50.8,12952.64623955432,23.6361,23.6361,23.6314,23.6361,12952.6462
2007-06-28 12:15:00,50.8,50.8,50.79,50.8,21309.192200557103,23.6361,23.6361,23.6314,23.6361,21309.1922
2007-06-28 12:20:00,50.8,50.8,50.79,50.8,11838.440111420614,23.6361,23.6361,23.6314,23.6361,11838.4401
2007-06-28 12:25:00,50.8,50.8,50.79,50.8,10584.958217270196,23.6361,23.6361,23.6314,23.6361,10584.9582
2007-06-28 12:30:00,50.8,50.83,50.8,50.83,13231.197771587744,23.6361,23.65,23.6361,23.65,13231.1978
2007-06-28 12:35:00,50.83,50.88,50.83,50.86,14484.679665738162,23.65,23.6733,23.65,23.664,14484.6797
2007-06-28 12:40:00,50.86,50.86,50.85,50.86,6545.961002785516,23.664,23.664,23.6593,23.664,6545.961
2007-06-28 12:45:00,50.86,50.86,50.8,50.81,43175.48746518106,23.664,23.664,23.6361,23.6407,43175.4875
2007-06-28 12:50:00,50.81,50.83,50.81,50.83,6545.961002785516,23.6407,23.65,23.6407,23.65,6545.961
2007-06-28 12:55:00,50.83,50.83,50.81,50.81,2089.1364902506966,23.65,23.65,23.6407,23.6407,2089.1365
2007-06-28 13:00:00,50.81,50.83,50.8,50.8,7381.615598885794,23.6407,23.65,23.6361,23.6361,7381.6156
2007-06-28 13:05:00,50.8,50.81,50.8,50.81,9749.303621169916,23.6361,23.6407,23.6361,23.6407,9749.3036
2007-06-28 13:10:00,50.8,50.81,50.8,50.8,21587.74373259053,23.6361,23.6407,23.6361,23.6361,21587.7437
2007-06-28 13:15:00,50.81,50.85,50.8,50.85,26740.947075208915,23.6407,23.6593,23.6361,23.6593,26740.9471
2007-06-28 13:20:00,50.85,50.85,50.83,50.85,9331.476323119778,23.6593,23.6593,23.65,23.6593,9331.4763
2007-06-28 13:25:00,50.84,50.89,50.84,50.88,29108.63509749304,23.6547,23.678,23.6547,23.6733,29108.6351
2007-06-28 13:30:00,50.88,50.89,50.88,50.89,6545.961002785516,23.6733,23.678,23.6733,23.678,6545.961
2007-06-28 13:35:00,50.89,50.91,50.87,50.87,37743.73259052925,23.678,23.6873,23.6687,23.6687,37743.7326
2007-06-28 13:40:00,50.88,50.9,50.87,50.88,7242.339832869081,23.6733,23.6826,23.6687,23.6733,7242.3398
2007-06-28 13:45:00,50.88,50.91,50.88,50.91,6545.961002785516,23.6733,23.6873,23.6733,23.6873,6545.961
2007-06-28 13:50:00,50.91,50.94,50.91,50.93,109470.7520891365,23.6873,23.7012,23.6873,23.6966,109470.7521
2007-06-28 13:55:00,50.93,50.94,50.81,50.81,43314.76323119777,23.6966,23.7012,23.6407,23.6407,43314.7632
2007-06-28 14:00:00,50.81,50.86,50.79,50.86,16991.643454038996,23.6407,23.664,23.6314,23.664,16991.6435
2007-06-28 14:05:00,50.86,50.93,50.86,50.92,6406.6852367688025,23.664,23.6966,23.664,23.6919,6406.6852
2007-06-28 14:10:00,50.93,50.93,50.9,50.9,31615.598885793872,23.6966,23.6966,23.6826,23.6826,31615.5989
2007-06-28 14:15:00,50.86,50.94,50.68,50.93,68384.40111420614,23.664,23.7012,23.5802,23.6966,68384.4011
2007-06-28 14:20:00,50.91,50.94,50.81,50.84,58495.8217270195,23.6873,23.7012,23.6407,23.6547,58495.8217
2007-06-28 14:25:00,50.83,50.86,50.71,50.73,59470.75208913649,23.65,23.664,23.5942,23.6035,59470.7521
2007-06-28 14:30:00,50.73,50.75,50.51,50.53,100696.37883008356,23.6035,23.6128,23.5012,23.5105,100696.3788
2007-06-28 14:35:00,50.53,50.67,50.5,50.6,60724.23398328691,23.5105,23.5756,23.4965,23.543,60724.234
2007-06-28 14:40:00,50.6,50.85,50.6,50.84,43314.76323119777,23.543,23.6593,23.543,23.6547,43314.7632
2007-06-28 14:45:00,50.84,50.9,50.84,50.84,50557.10306406685,23.6547,23.6826,23.6547,23.6547,50557.1031
2007-06-28 14:50:00,50.86,50.91,50.83,50.88,41782.72980501393,23.664,23.6873,23.65,23.6733,41782.7298
2007-06-28 14:55:00,50.89,50.93,50.87,50.9,24373.2590529248,23.678,23.6966,23.6687,23.6826,24373.2591
2007-06-28 15:00:00,50.9,50.9,50.84,50.86,22980.501392757666,23.6826,23.6826,23.6547,23.664,22980.5014
2007-06-28 15:05:00,50.86,50.91,50.79,50.91,31337.04735376045,23.664,23.6873,23.6314,23.6873,31337.0474
2007-06-28 15:10:00,50.92,50.93,50.88,50.9,27158.774373259053,23.6919,23.6966,23.6733,23.6826,27158.7744
2007-06-28 15:15:00,50.91,50.93,50.9,50.91,29247.91086350975,23.6873,23.6966,23.6826,23.6873,29247.9109
2007-06-28 15:20:00,50.91,50.92,50.89,50.91,47075.20891364903,23.6873,23.6919,23.678,23.6873,47075.2089
2007-06-28 15:25:00,50.91,50.91,50.89,50.89,27576.601671309192,23.6873,23.6873,23.678,23.678,27576.6017
2007-06-28 15:30:00,50.89,50.93,50.89,50.91,46796.6573816156,23.678,23.6966,23.678,23.6873,46796.6574
2007-06-28 15:35:00,50.91,50.91,50.84,50.85,36768.802228412256,23.6873,23.6873,23.6547,23.6593,36768.8022
2007-06-28 15:40:00,50.85,50.85,50.65,50.66,96239.55431754875,23.6593,23.6593,23.5663,23.5709,96239.5543
2007-06-28 15:45:00,50.66,50.73,50.65,50.73,68802.22841225627,23.5709,23.6035,23.5663,23.6035,68802.2284
2007-06-28 15:50:00,50.72,50.8,50.71,50.75,46796.6573816156,23.5989,23.6361,23.5942,23.6128,46796.6574
2007-06-28 15:55:00,50.75,50.8,50.74,50.74,55571.03064066853,23.6128,23.6361,23.6082,23.6082,55571.0306
2007-06-29 09:30:00,50.88,50.91,50.76,50.76,36350.97493036212,23.6733,23.6873,23.6175,23.6175,36350.9749
2007-06-29 09:35:00,50.76,50.77,50.7,50.7,16434.540389972146,23.6175,23.6221,23.5896,23.5896,16434.5404
2007-06-29 09:40:00,50.7,50.8,50.7,50.77,21309.192200557103,23.5896,23.6361,23.5896,23.6221,21309.1922
2007-06-29 09:45:00,50.78,50.87,50.78,50.85,27576.601671309192,23.6268,23.6687,23.6268,23.6593,27576.6017
2007-06-29 09:50:00,50.86,50.91,50.84,50.9,33147.632311977715,23.664,23.6873,23.6547,23.6826,33147.6323
2007-06-29 09:55:00,50.89,50.93,50.85,50.87,45403.89972144847,23.678,23.6966,23.6593,23.6687,45403.8997
2007-06-29 10:00:00,50.87,50.89,50.85,50.85,28551.532033426185,23.6687,23.678,23.6593,23.6593,28551.532
2007-06-29 10:05:00,50.85,50.87,50.83,50.85,18523.676880222843,23.6593,23.6687,23.65,23.6593,18523.6769
2007-06-29 10:10:00,50.85,50.87,50.83,50.83,8356.545961002786,23.6593,23.6687,23.65,23.65,8356.546
2007-06-29 10:15:00,50.83,50.88,50.83,50.85,28969.359331476324,23.65,23.6733,23.65,23.6593,28969.3593
2007-06-29 10:20:00,50.85,50.88,50.83,50.85,18105.849582172705,23.6593,23.6733,23.65,23.6593,18105.8496
2007-06-29 10:25:00,50.86,50.88,50.86,50.86,5431.7548746518105,23.664,23.6733,23.664,23.664,5431.7549
2007-06-29 10:30:00,50.87,50.87,50.83,50.87,10027.855153203343,23.6687,23.6687,23.65,23.6687,10027.8552
2007-06-29 10:35:00,50.87,50.87,50.83,50.85,5292.479108635098,23.6687,23.6687,23.65,23.6593,5292.4791
2007-06-29 10:40:00,50.86,50.86,50.83,50.86,7799.442896935933,23.664,23.664,23.65,23.664,7799.4429
2007-06-29 10:45:00,50.86,50.87,50.83,50.84,15459.610027855157,23.664,23.6687,23.65,23.6547,15459.61
2007-06-29 10:50:00,50.84,50.84,50.83,50.83,75208.91364902507,23.6547,23.6547,23.65,23.65,75208.9136
2007-06-29 10:55:00,50.83,50.83,50.81,50.81,11002.785515320336,23.65,23.65,23.6407,23.6407,11002.7855
2007-06-29 11:00:00,50.82,50.82,50.78,50.79,13927.57660167131,23.6454,23.6454,23.6268,23.6314,13927.5766
2007-06-29 11:05:00,50.78,50.79,50.69,50.71,45403.89972144847,23.6268,23.6314,23.5849,23.5942,45403.8997
2007-06-29 11:10:00,50.71,50.76,50.71,50.73,5988.857938718664,23.5942,23.6175,23.5942,23.6035,5988.8579
2007-06-29 11:15:00,50.73,50.76,50.73,50.75,7938.718662952647,23.6035,23.6175,23.6035,23.6128,7938.7187
2007-06-29 11:20:00,50.76,50.78,50.75,50.77,6545.961002785516,23.6175,23.6268,23.6128,23.6221,6545.961
2007-06-29 11:25:00,50.76,50.78,50.76,50.78,11281.337047353762,23.6175,23.6268,23.6175,23.6268,11281.337
2007-06-29 11:30:00,50.78,50.81,50.76,50.81,12952.64623955432,23.6268,23.6407,23.6175,23.6407,12952.6462
2007-06-29 11:35:00,50.81,50.83,50.8,50.83,6406.6852367688025,23.6407,23.65,23.6361,23.65,6406.6852
2007-06-29 11:40:00,50.83,50.83,50.81,50.82,4456.824512534819,23.65,23.65,23.6407,23.6454,4456.8245
2007-06-29 11:45:00,50.83,50.83,50.81,50.81,14902.506963788304,23.65,23.65,23.6407,23.6407,14902.507
2007-06-29 11:50:00,50.81,50.81,50.78,50.78,21169.91643454039,23.6407,23.6407,23.6268,23.6268,21169.9164
2007-06-29 11:55:00,50.78,50.78,50.75,50.75,11838.440111420614,23.6268,23.6268,23.6128,23.6128,11838.4401
2007-06-29 12:00:00,50.75,50.76,50.72,50.72,16295.264623955432,23.6128,23.6175,23.5989,23.5989,16295.2646
2007-06-29 12:05:00,50.73,50.73,50.71,50.72,10306.406685236769,23.6035,23.6035,23.5942,23.5989,10306.4067
2007-06-29 12:10:00,50.72,50.73,50.71,50.72,27994.42896935933,23.5989,23.6035,23.5942,23.5989,27994.429
2007-06-29 12:15:00,50.72,50.73,50.68,50.68,17130.91922005571,23.5989,23.6035,23.5802,23.5802,17130.9192
2007-06-29 12:20:00,50.68,50.7,50.66,50.69,16852.367688022285,23.5802,23.5896,23.5709,23.5849,16852.3677
2007-06-29 12:25:00,50.69,50.72,50.68,50.71,17130.91922005571,23.5849,23.5989,23.5802,23.5942,17130.9192
2007-06-29 12:30:00,50.71,50.71,50.65,50.65,29805.013927576605,23.5942,23.5942,23.5663,23.5663,29805.0139
2007-06-29 12:35:00,50.65,50.66,50.59,50.65,33286.908077994434,23.5663,23.5709,23.5384,23.5663,33286.9081
2007-06-29 12:40:00,50.66,50.73,50.65,50.73,22423.398328690808,23.5709,23.6035,23.5663,23.6035,22423.3983
2007-06-29 12:45:00,50.73,50.73,50.68,50.68,14345.403899721448,23.6035,23.6035,23.5802,23.5802,14345.4039
2007-06-29 12:50:00,50.68,50.71,50.68,50.71,13091.922005571032,23.5802,23.5942,23.5802,23.5942,13091.922
2007-06-29 12:55:00,50.71,50.72,50.71,50.71,13091.922005571032,23.5942,23.5989,23.5942,23.5942,13091.922
2007-06-29 13:00:00,50.72,50.73,50.7,50.71,19080.77994428969,23.5989,23.6035,23.5896,23.5942,19080.7799
2007-06-29 13:05:00,50.71,50.72,50.66,50.66,19498.60724233984,23.5942,23.5989,23.5709,23.5709,19498.6072
2007-06-29 13:10:00,50.67,50.72,50.67,50.69,27158.774373259053,23.5756,23.5989,23.5756,23.5849,27158.7744
2007-06-29 13:15:00,50.69,50.72,50.68,50.71,30222.841225626744,23.5849,23.5989,23.5802,23.5942,30222.8412
2007-06-29 13:20:00,50.71,50.77,50.71,50.76,24373.2590529248,23.5942,23.6221,23.5942,23.6175,24373.2591
2007-06-29 13:25:00,50.76,50.77,50.73,50.75,14623.955431754875,23.6175,23.6221,23.6035,23.6128,14623.9554
2007-06-29 13:30:00,50.76,50.76,50.73,50.74,15459.610027855157,23.6175,23.6175,23.6035,23.6082,15459.61
2007-06-29 13:35:00,50.73,50.77,50.73,50.76,30501.392757660167,23.6035,23.6221,23.6035,23.6175,30501.3928
2007-06-29 13:40:00,50.75,50.77,50.73,50.74,11559.888579387189,23.6128,23.6221,23.6035,23.6082,11559.8886
2007-06-29 13:45:00,50.75,50.82,50.72,50.82,13649.025069637884,23.6128,23.6454,23.5989,23.6454,13649.0251
2007-06-29 13:50:00,50.83,50.83,50.78,50.78,13927.57660167131,23.65,23.65,23.6268,23.6268,13927.5766
2007-06-29 13:55:00,50.78,50.83,50.78,50.79,15181.058495821728,23.6268,23.65,23.6268,23.6314,15181.0585
2007-06-29 14:00:00,50.79,50.81,50.66,50.68,37743.73259052925,23.6314,23.6407,23.5709,23.5802,37743.7326
2007-06-29 14:05:00,50.68,50.69,50.58,50.65,31894.1504178273,23.5802,23.5849,23.5337,23.5663,31894.1504
2007-06-29 14:10:00,50.64,50.65,50.56,50.65,29665.73816155989,23.5616,23.5663,23.5244,23.5663,29665.7382
2007-06-29 14:15:00,50.63,50.65,50.59,50.61,20752.089136490253,23.557,23.5663,23.5384,23.5477,20752.0891
2007-06-29 14:20:00,50.61,50.69,50.57,50.63,315320.33426183846,23.5477,23.5849,23.5291,23.557,315320.3343
2007-06-29 14:25:00,50.63,50.65,50.58,50.6,29665.73816155989,23.557,23.5663,23.5337,23.543,29665.7382
2007-06-29 14:30:00,50.6,50.64,50.56,50.62,32451.25348189416,23.543,23.5616,23.5244,23.5523,32451.2535
2007-06-29 14:35:00,50.62,50.68,50.6,50.68,21587.74373259053,23.5523,23.5802,23.543,23.5802,21587.7437
2007-06-29 14:40:00,50.68,50.8,50.68,50.76,35515.32033426184,23.5802,23.6361,23.5802,23.6175,35515.3203
2007-06-29 14:45:00,50.76,50.78,50.76,50.77,26601.671309192203,23.6175,23.6268,23.6175,23.6221,26601.6713
2007-06-29 14:50:00,50.77,50.78,50.72,50.73,41225.62674094708,23.6221,23.6268,23.5989,23.6035,41225.6267
2007-06-29 14:55:00,50.73,50.74,50.72,50.73,26323.119777158776,23.6035,23.6082,23.5989,23.6035,26323.1198
2007-06-29 15:00:00,50.73,50.76,50.68,50.68,46657.38161559889,23.6035,23.6175,23.5802,23.5802,46657.3816
2007-06-29 15:05:00,50.66,50.68,50.57,50.65,68105.84958217271,23.5709,23.5802,23.5291,23.5663,68105.8496
2007-06-29 15:10:00,50.65,50.65,50.43,50.45,73676.88022284122,23.5663,23.5663,23.4639,23.4732,73676.8802
2007-06-29 15:15:00,50.45,50.6,50.45,50.6,56406.6852367688,23.4732,23.543,23.4732,23.543,56406.6852
2007-06-29 15:20:00,50.59,50.6,50.56,50.56,35515.32033426184,23.5384,23.543,23.5244,23.5244,35515.3203
2007-06-29 15:25:00,50.57,50.57,50.48,50.48,54735.37604456825,23.5291,23.5291,23.4872,23.4872,54735.376
2007-06-29 15:30:00,50.48,50.55,50.46,50.55,31476.32311977716,23.4872,23.5198,23.4779,23.5198,31476.3231
2007-06-29 15:35:00,50.55,50.7,50.53,50.7,41086.35097493036,23.5198,23.5896,23.5105,23.5896,41086.351
2007-06-29 15:40:00,50.68,50.82,50.68,50.75,131476.32311977717,23.5802,23.6454,23.5802,23.6128,131476.3231
2007-06-29 15:45:00,50.75,50.83,50.69,50.71,111420.61281337048,23.6128,23.65,23.5849,23.5942,111420.6128
2007-06-29 15:50:00,50.72,50.77,50.69,50.73,38579.38718662953,23.5989,23.6221,23.5849,23.6035,38579.3872
2007-06-29 15:55:00,50.73,50.76,50.68,50.71,54456.82451253482,23.6035,23.6175,23.5802,23.5942,54456.8245
2007-07-02 09:30:00,50.72,50.8,50.63,50.73,73259.05292479109,23.5989,23.6361,23.557,23.6035,73259.0529
2007-07-02 09:35:00,50.71,50.76,50.69,50.71,56963.78830083566,23.5942,23.6175,23.5849,23.5942,56963.7883
2007-07-02 09:40:00,50.71,50.76,50.64,50.65,83704.73537604457,23.5942,23.6175,23.5616,23.5663,83704.7354
2007-07-02 09:45:00,50.66,50.75,50.66,50.73,23816.15598885794,23.5709,23.6128,23.5709,23.6035,23816.156
2007-07-02 09:50:00,50.73,50.74,50.7,50.73,24094.707520891367,23.6035,23.6082,23.5896,23.6035,24094.7075
2007-07-02 09:55:00,50.72,50.75,50.71,50.74,74094.70752089137,23.5989,23.6128,23.5942,23.6082,74094.7075
2007-07-02 10:00:00,50.74,50.81,50.74,50.76,50417.82729805014,23.6082,23.6407,23.6082,23.6175,50417.8273
2007-07-02 10:05:00,50.76,50.81,50.76,50.79,16713.091922005573,23.6175,23.6407,23.6175,23.6314,16713.0919
2007-07-02 10:10:00,50.79,50.81,50.76,50.78,33704.73537604457,23.6314,23.6407,23.6175,23.6268,33704.7354
2007-07-02 10:15:00,50.78,50.8,50.76,50.76,24651.810584958217,23.6268,23.6361,23.6175,23.6175,24651.8106
2007-07-02 10:20:00,50.76,50.76,50.71,50.71,36768.802228412256,23.6175,23.6175,23.5942,23.5942,36768.8022
2007-07-02 10:25:00,50.73,50.73,50.65,50.66,18941.504178272982,23.6035,23.6035,23.5663,23.5709,18941.5042
2007-07-02 10:30:00,50.65,50.67,50.63,50.64,24373.2590529248,23.5663,23.5756,23.557,23.5616,24373.2591
2007-07-02 10:35:00,50.65,50.65,50.63,50.63,22562.674094707523,23.5663,23.5663,23.557,23.557,22562.6741
2007-07-02 10:40:00,50.64,50.64,50.59,50.59,19359.33147632312,23.5616,23.5616,23.5384,23.5384,19359.3315
2007-07-02 10:45:00,50.6,50.6,50.59,50.6,11142.061281337048,23.543,23.543,23.5384,23.543,11142.0613
2007-07-02 10:50:00,50.6,50.6,50.58,50.58,26740.947075208915,23.543,23.543,23.5337,23.5337,26740.9471
2007-07-02 10:55:00,50.58,50.58,50.54,50.55,48746.51810584959,23.5337,23.5337,23.5151,23.5198,48746.5181
2007-07-02 11:00:00,50.55,50.59,50.55,50.58,43454.03899721448,23.5198,23.5384,23.5198,23.5337,43454.039
2007-07-02 11:05:00,50.58,50.58,50.54,50.54,24651.810584958217,23.5337,23.5337,23.5151,23.5151,24651.8106
2007-07-02 11:10:00,50.55,50.6,50.54,50.57,19916.43454038997,23.5198,23.543,23.5151,23.5291,19916.4345
2007-07-02 11:15:00,50.56,50.56,50.51,50.53,12674.094707520891,23.5244,23.5244,23.5012,23.5105,12674.0947
2007-07-02 11:20:00,50.53,50.54,50.51,50.52,31615.598885793872,23.5105,23.5151,23.5012,23.5058,31615.5989
2007-07-02 11:25:00,50.53,50.53,50.48,50.49,25626.74094707521,23.5105,23.5105,23.4872,23.4918,25626.7409
2007-07-02 11:30:00,50.5,50.5,50.31,50.4,83704.73537604457,23.4965,23.4965,23.4081,23.45,83704.7354
2007-07-02 11:35:00,50.4,50.42,50.4,50.4,11281.337047353762,23.45,23.4593,23.45,23.45,11281.337
2007-07-02 11:40:00,50.41,50.42,50.4,50.41,4456.824512534819,23.4546,23.4593,23.45,23.4546,4456.8245
2007-07-02 11:45:00,50.4,50.4,50.37,50.37,10863.50974930362,23.45,23.45,23.436,23.436,10863.5097
2007-07-02 11:50:00,50.37,50.42,50.36,50.4,56406.6852367688,23.436,23.4593,23.4314,23.45,56406.6852
2007-07-02 11:55:00,50.39,50.4,50.36,50.37,27298.05013927577,23.4453,23.45,23.4314,23.436,27298.0501
2007-07-02 12:00:00,50.37,50.4,50.36,50.4,8774.373259052925,23.436,23.45,23.4314,23.45,8774.3733
2007-07-02 12:05:00,50.39,50.4,50.33,50.38,44011.14206128134,23.4453,23.45,23.4174,23.4407,44011.1421
2007-07-02 12:10:00,50.39,50.4,50.38,50.4,16155.98885793872,23.4453,23.45,23.4407,23.45,16155.9889
2007-07-02 12:15:00,50.4,50.4,50.35,50.35,22005.57103064067,23.45,23.45,23.4267,23.4267,22005.571
2007-07-02 12:20:00,50.35,50.35,50.27,50.3,18105.849582172705,23.4267,23.4267,23.3895,23.4034,18105.8496
2007-07-02 12:25:00,50.31,50.32,50.25,50.25,23119.777158774374,23.4081,23.4127,23.3802,23.3802,23119.7772
2007-07-02 12:30:00,50.25,50.27,50.22,50.24,17827.298050139278,23.3802,23.3895,23.3662,23.3755,17827.2981
2007-07-02 12:35:00,50.22,50.25,50.22,50.24,41364.902506963794,23.3662,23.3802,23.3662,23.3755,41364.9025
2007-07-02 12:40:00,50.25,50.27,50.25,50.25,57520.89136490251,23.3802,23.3895,23.3802,23.3802,57520.8914
2007-07-02 12:45:00,50.25,50.3,50.22,50.3,35097.4930362117,23.3802,23.4034,23.3662,23.4034,35097.493
2007-07-02 12:50:00,50.27,50.27,50.23,50.24,36908.07799442897,23.3895,23.3895,23.3709,23.3755,36908.078
2007-07-02 12:55:00,50.24,50.27,50.24,50.27,9192.200557103064,23.3755,23.3895,23.3755,23.3895,9192.2006
2007-07-02 13:00:00,50.27,50.27,50.26,50.27,191922.00557103063,23.3895,23.3895,23.3848,23.3895,191922.0056
2007-07-02 13:05:00,50.27,50.27,50.27,50.27,19637.883008356548,23.3895,23.3895,23.3895,23.3895,19637.883
2007-07-02 13:10:00,50.27,50.27,50.26,50.27,56267.40947075209,23.3895,23.3895,23.3848,23.3895,56267.4095
2007-07-02 13:15:00,50.27,50.27,50.26,50.27,24233.98328690808,23.3895,23.3895,23.3848,23.3895,24233.9833
2007-07-02 13:20:00,50.27,50.27,50.25,50.27,28690.807799442897,23.3895,23.3895,23.3802,23.3895,28690.8078
2007-07-02 13:25:00,50.27,50.27,50.26,50.27,75905.29247910864,23.3895,23.3895,23.3848,23.3895,75905.2925
2007-07-02 13:30:00,50.27,50.29,50.25,50.25,49721.44846796658,23.3895,23.3988,23.3802,23.3802,49721.4485
2007-07-02 13:35:00,50.25,50.27,50.25,50.27,19637.883008356548,23.3802,23.3895,23.3802,23.3895,19637.883
2007-07-02 13:40:00,50.27,50.27,50.25,50.26,48328.690807799445,23.3895,23.3895,23.3802,23.3848,48328.6908
2007-07-02 13:45:00,50.26,50.27,50.24,50.25,120055.71030640668,23.3848,23.3895,23.3755,23.3802,120055.7103
2007-07-02 13:50:00,50.25,50.26,50.24,50.25,18662.952646239555,23.3802,23.3848,23.3755,23.3802,18662.9526
2007-07-02 13:55:00,50.25,50.28,50.25,50.27,44428.96935933148,23.3802,23.3941,23.3802,23.3895,44428.9694
2007-07-02 14:00:00,50.27,50.3,50.26,50.3,20194.9860724234,23.3895,23.4034,23.3848,23.4034,20194.9861
2007-07-02 14:05:00,50.3,50.3,50.28,50.3,32869.08077994429,23.4034,23.4034,23.3941,23.4034,32869.0808
2007-07-02 14:10:00,50.29,50.3,50.24,50.25,38857.93871866296,23.3988,23.4034,23.3755,23.3802,38857.9387
2007-07-02 14:15:00,50.25,50.26,50.25,50.26,27576.601671309192,23.3802,23.3848,23.3802,23.3848,27576.6017
2007-07-02 14:20:00,50.26,50.26,50.25,50.26,23398.3286908078,23.3848,23.3848,23.3802,23.3848,23398.3287
2007-07-02 14:25:00,50.26,50.26,50.24,50.25,22980.501392757666,23.3848,23.3848,23.3755,23.3802,22980.5014
2007-07-02 14:30:00,50.25,50.26,50.25,50.26,19359.33147632312,23.3802,23.3848,23.3802,23.3848,19359.3315
2007-07-02 14:35:00,50.26,50.27,50.25,50.25,50557.10306406685,23.3848,23.3895,23.3802,23.3802,50557.1031
2007-07-02 14:40:00,50.25,50.27,50.25,50.26,60027.85515320335,23.3802,23.3895,23.3802,23.3848,60027.8552
2007-07-02 14:45:00,50.25,50.26,50.23,50.26,42479.108635097495,23.3802,23.3848,23.3709,23.3848,42479.1086
2007-07-02 14:50:00,50.25,50.26,50.24,50.26,26323.119777158776,23.3802,23.3848,23.3755,23.3848,26323.1198
2007-07-02 14:55:00,50.26,50.27,50.25,50.26,116016.713091922,23.3848,23.3895,23.3802,23.3848,116016.7131
2007-07-02 15:00:00,50.26,50.27,50.25,50.26,45682.45125348189,23.3848,23.3895,23.3802,23.3848,45682.4513
2007-07-02 15:05:00,50.26,50.26,50.23,50.25,46518.10584958218,23.3848,23.3848,23.3709,23.3802,46518.1058
2007-07-02 15:10:00,50.25,50.25,50.22,50.25,30919.22005571031,23.3802,23.3802,23.3662,23.3802,30919.2201
2007-07-02 15:15:00,50.25,50.26,50.25,50.26,20752.089136490253,23.3802,23.3848,23.3802,23.3848,20752.0891
2007-07-02 15:20:00,50.26,50.26,50.23,50.25,52924.791086350975,23.3848,23.3848,23.3709,23.3802,52924.7911
2007-07-02 15:25:00,50.25,50.25,50.23,50.25,78412.25626740948,23.3802,23.3802,23.3709,23.3802,78412.2563
2007-07-02 15:30:00,50.25,50.25,50.23,50.24,43314.76323119777,23.3802,23.3802,23.3709,23.3755,43314.7632
2007-07-02 15:35:00,50.24,50.25,50.24,50.24,78133.70473537604,23.3755,23.3802,23.3755,23.3755,78133.7047
2007-07-02 15:40:00,50.25,50.26,50.24,50.25,48467.96657381616,23.3802,23.3848,23.3755,23.3802,48467.9666
2007-07-02 15:45:00,50.25,50.25,50.24,50.25,39415.04178272981,23.3802,23.3802,23.3755,23.3802,39415.0418
2007-07-02 15:50:00,50.24,50.25,50.2,50.2,48189.41504178273,23.3755,23.3802,23.3569,23.3569,48189.415
2007-07-02 15:55:00,50.2,50.26,50.2,50.24,207242.3398328691,23.3569,23.3848,23.3569,23.3755,207242.3398
2007-07-03 09:30:00,50.28,50.33,50.28,50.32,36768.802228412256,23.3941,23.4174,23.3941,23.4127,36768.8022
2007-07-03 09:35:00,50.33,50.42,50.29,50.35,49025.06963788301,23.4174,23.4593,23.3988,23.4267,49025.0696
2007-07-03 09:40:00,50.37,50.38,50.34,50.34,61142.06128133705,23.436,23.4407,23.4221,23.4221,61142.0613
2007-07-03 09:45:00,50.35,50.37,50.3,50.31,58774.373259052925,23.4267,23.436,23.4034,23.4081,58774.3733
2007-07-03 09:50:00,50.32,50.33,50.3,50.3,87047.3537604457,23.4127,23.4174,23.4034,23.4034,87047.3538
2007-07-03 09:55:00,50.3,50.32,50.28,50.32,27715.877437325908,23.4034,23.4127,23.3941,23.4127,27715.8774
2007-07-03 10:00:00,50.3,50.32,50.25,50.27,86211.69916434541,23.4034,23.4127,23.3802,23.3895,86211.6992
2007-07-03 10:05:00,50.27,50.28,50.25,50.26,29387.186629526463,23.3895,23.3941,23.3802,23.3848,29387.1866
2007-07-03 10:10:00,50.26,50.26,50.25,50.26,124094.70752089136,23.3848,23.3848,23.3802,23.3848,124094.7075
2007-07-03 10:15:00,50.26,50.3,50.25,50.3,44011.14206128134,23.3848,23.4034,23.3802,23.4034,44011.1421
2007-07-03 10:20:00,50.3,50.3,50.26,50.3,87465.18105849583,23.4034,23.4034,23.3848,23.4034,87465.1811
2007-07-03 10:25:00,50.3,50.31,50.29,50.3,52089.1364902507,23.4034,23.4081,23.3988,23.4034,52089.1365
2007-07-03 10:30:00,50.3,50.3,50.29,50.3,13788.300835654596,23.4034,23.4034,23.3988,23.4034,13788.3008
2007-07-03 10:35:00,50.3,50.3,50.27,50.29,45543.17548746518,23.4034,23.4034,23.3895,23.3988,45543.1755
2007-07-03 10:40:00,50.29,50.3,50.28,50.3,30362.116991643456,23.3988,23.4034,23.3941,23.4034,30362.117
2007-07-03 10:45:00,50.3,50.3,50.29,50.29,51810.58495821728,23.4034,23.4034,23.3988,23.3988,51810.585
2007-07-03 10:50:00,50.3,50.3,50.29,50.29,37743.73259052925,23.4034,23.4034,23.3988,23.3988,37743.7326
2007-07-03 10:55:00,50.3,50.3,50.29,50.3,71866.29526462396,23.4034,23.4034,23.3988,23.4034,71866.2953
2007-07-03 11:00:00,50.29,50.3,50.25,50.25,46657.38161559889,23.3988,23.4034,23.3802,23.3802,46657.3816
2007-07-03 11:05:00,50.26,50.27,50.26,50.26,7938.718662952647,23.3848,23.3895,23.3848,23.3848,7938.7187
2007-07-03 11:10:00,50.26,50.27,50.25,50.25,23816.15598885794,23.3848,23.3895,23.3802,23.3802,23816.156
2007-07-03 11:15:00,50.27,50.27,50.25,50.27,16295.264623955432,23.3895,23.3895,23.3802,23.3895,16295.2646
2007-07-03 11:20:00,50.27,50.28,50.25,50.26,42061.28133704736,23.3895,23.3941,23.3802,23.3848,42061.2813
2007-07-03 11:25:00,50.26,50.27,50.26,50.26,28551.532033426185,23.3848,23.3895,23.3848,23.3848,28551.532
2007-07-03 11:30:00,50.26,50.27,50.26,50.26,26601.671309192203,23.3848,23.3895,23.3848,23.3848,26601.6713
2007-07-03 11:35:00,50.26,50.27,50.25,50.25,66155.98885793872,23.3848,23.3895,23.3802,23.3802,66155.9889
2007-07-03 11:40:00,50.25,50.26,50.25,50.25,17409.47075208914,23.3802,23.3848,23.3802,23.3802,17409.4708
2007-07-03 11:45:00,50.25,50.26,50.25,50.26,25069.63788300836,23.3802,23.3848,23.3802,23.3848,25069.6379
2007-07-03 11:50:00,50.26,50.26,50.25,50.26,24791.08635097493,23.3848,23.3848,23.3802,23.3848,24791.0864
2007-07-03 11:55:00,50.25,50.26,50.25,50.25,19777.15877437326,23.3802,23.3848,23.3802,23.3802,19777.1588
2007-07-03 12:00:00,50.26,50.26,50.25,50.26,26880.22284122563,23.3848,23.3848,23.3802,23.3848,26880.2228
2007-07-03 12:05:00,50.25,50.26,50.25,50.26,24373.2590529248,23.3802,23.3848,23.3802,23.3848,24373.2591
2007-07-03 12:10:00,50.25,50.26,50.24,50.24,69220.0557103064,23.3802,23.3848,23.3755,23.3755,69220.0557
2007-07-03 12:15:00,50.23,50.24,50.23,50.23,20334.26183844012,23.3709,23.3755,23.3709,23.3709,20334.2618
2007-07-03 12:20:00,50.24,50.29,50.24,50.29,34261.83844011142,23.3755,23.3988,23.3755,23.3988,34261.8384
2007-07-03 12:25:00,50.28,50.29,50.22,50.22,47214.484679665744,23.3941,23.3988,23.3662,23.3662,47214.4847
2007-07-03 12:30:00,50.22,50.22,50.21,50.22,19777.15877437326,23.3662,23.3662,23.3616,23.3662,19777.1588
2007-07-03 12:35:00,50.22,50.22,50.13,50.22,85654.59610027856,23.3662,23.3662,23.3243,23.3662,85654.5961
2007-07-03 12:40:00,50.22,50.25,50.22,50.25,61977.71587743733,23.3662,23.3802,23.3662,23.3802,61977.7159
2007-07-03 12:45:00,50.25,50.26,50.25,50.25,39554.31754874652,23.3802,23.3848,23.3802,23.3802,39554.3175
2007-07-03 12:50:00,50.25,50.25,50.17,50.19,55571.03064066853,23.3802,23.3802,23.343,23.3523,55571.0306
2007-07-03 12:55:00,50.18,50.25,50.17,50.17,50974.930362117,23.3476,23.3802,23.343,23.343,50974.9304
2007-07-05 09:30:00,50.0,50.2,50.0,50.19,43454.03899721448,23.2639,23.3569,23.2639,23.3523,43454.039
2007-07-05 09:35:00,50.19,50.25,50.17,50.25,10027.855153203343,23.3523,23.3802,23.343,23.3802,10027.8552
2007-07-05 09:40:00,50.23,50.26,50.22,50.25,24791.08635097493,23.3709,23.3848,23.3662,23.3802,24791.0864
2007-07-05 09:45:00,50.24,50.26,50.24,50.25,30222.841225626744,23.3755,23.3848,23.3755,23.3802,30222.8412
2007-07-05 09:50:00,50.25,50.26,50.24,50.25,28551.532033426185,23.3802,23.3848,23.3755,23.3802,28551.532
2007-07-05 09:55:00,50.25,50.26,50.25,50.25,26880.22284122563,23.3802,23.3848,23.3802,23.3802,26880.2228
2007-07-05 10:00:00,50.26,50.26,50.22,50.23,49860.72423398329,23.3848,23.3848,23.3662,23.3709,49860.7242
2007-07-05 10:05:00,50.24,50.24,50.21,50.23,16295.264623955432,23.3755,23.3755,23.3616,23.3709,16295.2646
2007-07-05 10:10:00,50.24,50.25,50.22,50.22,23816.15598885794,23.3755,23.3802,23.3662,23.3662,23816.156
2007-07-05 10:15:00,50.23,50.24,50.21,50.22,28412.25626740948,23.3709,23.3755,23.3616,23.3662,28412.2563
2007-07-05 10:20:00,50.22,50.23,50.2,50.22,25069.63788300836,23.3662,23.3709,23.3569,23.3662,25069.6379
2007-07-05 10:25:00,50.21,50.22,50.21,50.22,25626.74094707521,23.3616,23.3662,23.3616,23.3662,25626.7409
2007-07-05 10:30:00,50.22,50.23,50.21,50.22,38579.38718662953,23.3662,23.3709,23.3616,23.3662,38579.3872
2007-07-05 10:35:00,50.22,50.22,50.19,50.22,61281.337047353765,23.3662,23.3662,23.3523,23.3662,61281.337
2007-07-05 10:40:00,50.22,50.22,50.2,50.2,23816.15598885794,23.3662,23.3662,23.3569,23.3569,23816.156
2007-07-05 10:45:00,50.21,50.22,50.18,50.18,19916.43454038997,23.3616,23.3662,23.3476,23.3476,19916.4345
2007-07-05 10:50:00,50.18,50.19,50.15,50.16,39693.59331476323,23.3476,23.3523,23.3337,23.3383,39693.5933
2007-07-05 10:55:00,50.16,50.19,50.15,50.15,23816.15598885794,23.3383,23.3523,23.3337,23.3337,23816.156
2007-07-05 11:00:00,50.15,50.15,50.09,50.1,28412.25626740948,23.3337,23.3337,23.3057,23.3104,28412.2563
2007-07-05 11:05:00,50.12,50.17,50.12,50.15,15459.610027855157,23.3197,23.343,23.3197,23.3337,15459.61
2007-07-05 11:10:00,50.16,50.16,50.09,50.11,27576.601671309192,23.3383,23.3383,23.3057,23.315,27576.6017
2007-07-05 11:15:00,50.12,50.12,50.11,50.11,63231.197771587744,23.3197,23.3197,23.315,23.315,63231.1978
2007-07-05 11:20:00,50.12,50.15,50.12,50.15,16155.98885793872,23.3197,23.3337,23.3197,23.3337,16155.9889
2007-07-05 11:25:00,50.14,50.15,50.11,50.12,72144.84679665738,23.329,23.3337,23.315,23.3197,72144.8468
2007-07-05 11:30:00,50.12,50.12,50.1,50.11,10863.50974930362,23.3197,23.3197,23.3104,23.315,10863.5097
2007-07-05 11:35:00,50.11,50.12,50.1,50.11,12674.094707520891,23.315,23.3197,23.3104,23.315,12674.0947
2007-07-05 11:40:00,50.12,50.15,50.11,50.12,36629.526462395545,23.3197,23.3337,23.315,23.3197,36629.5265
2007-07-05 11:45:00,50.11,50.12,50.1,50.11,16016.713091922007,23.315,23.3197,23.3104,23.315,16016.7131
2007-07-05 11:50:00,50.12,50.12,50.11,50.12,9331.476323119778,23.3197,23.3197,23.315,23.3197,9331.4763
2007-07-05 11:55:00,50.12,50.12,50.11,50.12,12116.99164345404,23.3197,23.3197,23.315,23.3197,12116.9916
2007-07-05 12:00:00,50.12,50.12,50.11,50.12,19498.60724233984,23.3197,23.3197,23.315,23.3197,19498.6072
2007-07-05 12:05:00,50.12,50.12,50.08,50.09,40807.79944289694,23.3197,23.3197,23.3011,23.3057,40807.7994
2007-07-05 12:10:00,50.11,50.12,50.09,50.12,23537.604456824512,23.315,23.3197,23.3057,23.3197,23537.6045
2007-07-05 12:15:00,50.12,50.15,50.12,50.15,21448.46796657382,23.3197,23.3337,23.3197,23.3337,21448.468
2007-07-05 12:20:00,50.13,50.13,50.09,50.09,15181.058495821728,23.3243,23.3243,23.3057,23.3057,15181.0585
2007-07-05 12:25:00,50.11,50.15,50.09,50.1,69080.7799442897,23.315,23.3337,23.3057,23.3104,69080.7799
2007-07-05 12:30:00,50.09,50.1,50.08,50.09,17130.91922005571,23.3057,23.3104,23.3011,23.3057,17130.9192
2007-07-05 12:35:00,50.1,50.11,50.08,50.1,21030.64066852368,23.3104,23.315,23.3011,23.3104,21030.6407
2007-07-05 12:40:00,50.09,50.11,50.09,50.1,5849.58217270195,23.3057,23.315,23.3057,23.3104,5849.5822
2007-07-05 12:45:00,50.1,50.13,50.09,50.09,18105.849582172705,23.3104,23.3243,23.3057,23.3057,18105.8496
2007-07-05 12:50:00,50.09,50.17,50.09,50.12,43871.86629526463,23.3057,23.343,23.3057,23.3197,43871.8663
2007-07-05 12:55:00,50.12,50.12,50.1,50.11,12674.094707520891,23.3197,23.3197,23.3104,23.315,12674.0947
2007-07-05 13:00:00,50.12,50.12,50.09,50.11,17270.194986072423,23.3197,23.3197,23.3057,23.315,17270.195
2007-07-05 13:05:00,50.11,50.11,50.09,50.11,14206.128133704737,23.315,23.315,23.3057,23.315,14206.1281
2007-07-05 13:10:00,50.11,50.12,50.11,50.12,18105.849582172705,23.315,23.3197,23.315,23.3197,18105.8496
2007-07-05 13:15:00,50.12,50.12,50.11,50.12,13649.025069637884,23.3197,23.3197,23.315,23.3197,13649.0251
2007-07-05 13:20:00,50.11,50.12,50.11,50.12,19498.60724233984,23.315,23.3197,23.315,23.3197,19498.6072
2007-07-05 13:25:00,50.12,50.14,50.11,50.11,20752.089136490253,23.3197,23.329,23.315,23.315,20752.0891
2007-07-05 13:30:00,50.11,50.12,50.1,50.12,21030.64066852368,23.315,23.3197,23.3104,23.3197,21030.6407
2007-07-05 13:35:00,50.12,50.12,50.11,50.12,12813.370473537603,23.3197,23.3197,23.315,23.3197,12813.3705
2007-07-05 13:40:00,50.11,50.12,50.09,50.09,29247.91086350975,23.315,23.3197,23.3057,23.3057,29247.9109
2007-07-05 13:45:00,50.09,50.1,50.09,50.09,9888.57938718663,23.3057,23.3104,23.3057,23.3057,9888.5794
2007-07-05 13:50:00,50.09,50.11,50.09,50.11,17548.74651810585,23.3057,23.315,23.3057,23.315,17548.7465
2007-07-05 13:55:00,50.12,50.12,50.1,50.1,24094.707520891367,23.3197,23.3197,23.3104,23.3104,24094.7075
2007-07-05 14:00:00,50.11,50.11,50.1,50.11,12534.81894150418,23.315,23.315,23.3104,23.315,12534.8189
2007-07-05 14:05:00,50.11,50.12,50.11,50.12,34818.94150417828,23.315,23.3197,23.315,23.3197,34818.9415
2007-07-05 14:10:00,50.11,50.12,50.11,50.12,19080.77994428969,23.315,23.3197,23.315,23.3197,19080.7799
2007-07-05 14:15:00,50.12,50.13,50.08,50.1,77576.6016713092,23.3197,23.3243,23.3011,23.3104,77576.6017
2007-07-05 14:20:00,50.1,50.12,50.09,50.11,25487.4651810585,23.3104,23.3197,23.3057,23.315,25487.4652
2007-07-05 14:25:00,50.12,50.12,50.1,50.11,20334.26183844012,23.3197,23.3197,23.3104,23.315,20334.2618
2007-07-05 14:30:00,50.12,50.15,50.12,50.15,8774.373259052925,23.3197,23.3337,23.3197,23.3337,8774.3733
2007-07-05 14:35:00,50.15,50.16,50.13,50.15,34401.114206128135,23.3337,23.3383,23.3243,23.3337,34401.1142
2007-07-05 14:40:00,50.14,50.16,50.13,50.15,13649.025069637884,23.329,23.3383,23.3243,23.3337,13649.0251
2007-07-05 14:45:00,50.15,50.16,50.15,50.15,14902.506963788304,23.3337,23.3383,23.3337,23.3337,14902.507
2007-07-05 14:50:00,50.15,50.22,50.14,50.22,31754.874651810587,23.3337,23.3662,23.329,23.3662,31754.8747
2007-07-05 14:55:00,50.2,50.25,50.2,50.25,32451.25348189416,23.3569,23.3802,23.3569,23.3802,32451.2535
2007-07-05 15:00:00,50.25,50.25,50.22,50.23,31615.598885793872,23.3802,23.3802,23.3662,23.3709,31615.5989
2007-07-05 15:05:00,50.22,50.25,50.22,50.24,23119.777158774374,23.3662,23.3802,23.3662,23.3755,23119.7772
2007-07-05 15:10:00,50.24,50.25,50.22,50.25,21309.192200557103,23.3755,23.3802,23.3662,23.3802,21309.1922
2007-07-05 15:15:00,50.23,50.25,50.23,50.24,32590.529247910865,23.3709,23.3802,23.3709,23.3755,32590.5292
2007-07-05 15:20:00,50.24,50.25,50.23,50.24,29526.46239554317,23.3755,23.3802,23.3709,23.3755,29526.4624
2007-07-05 15:25:00,50.24,50.25,50.23,50.24,30919.22005571031,23.3755,23.3802,23.3709,23.3755,30919.2201
2007-07-05 15:30:00,50.24,50.25,50.22,50.25,38440.11142061282,23.3755,23.3802,23.3662,23.3802,38440.1114
2007-07-05 15:35:00,50.25,50.26,50.23,50.26,53064.066852367694,23.3802,23.3848,23.3709,23.3848,53064.0669
2007-07-05 15:40:00,50.26,50.26,50.25,50.25,41364.902506963794,23.3848,23.3848,23.3802,23.3802,41364.9025
2007-07-05 15:45:00,50.25,50.27,50.25,50.26,82869.0807799443,23.3802,23.3895,23.3802,23.3848,82869.0808
2007-07-05 15:50:00,50.26,50.26,50.23,50.25,26880.22284122563,23.3848,23.3848,23.3709,23.3802,26880.2228
2007-07-05 15:55:00,50.25,50.26,50.21,50.26,44707.5208913649,23.3802,23.3848,23.3616,23.3848,44707.5209
2007-07-06 09:30:00,50.12,50.28,49.45,50.24,56406.6852367688,23.3197,23.3941,23.008,23.3755,56406.6852
2007-07-06 09:35:00,50.24,50.25,50.2,50.22,39415.04178272981,23.3755,23.3802,23.3569,23.3662,39415.0418
2007-07-06 09:40:00,50.21,50.22,50.17,50.19,42479.108635097495,23.3616,23.3662,23.343,23.3523,42479.1086
2007-07-06 09:45:00,50.18,50.18,50.12,50.13,46100.27855153204,23.3476,23.3476,23.3197,23.3243,46100.2786
2007-07-06 09:50:00,50.14,50.16,50.1,50.16,28133.704735376046,23.329,23.3383,23.3104,23.3383,28133.7047
2007-07-06 09:55:00,50.16,50.19,50.15,50.16,18523.676880222843,23.3383,23.3523,23.3337,23.3383,18523.6769
2007-07-06 10:00:00,50.16,50.18,50.13,50.14,58913.64902506965,23.3383,23.3476,23.3243,23.329,58913.649
2007-07-06 10:05:00,50.15,50.22,50.15,50.18,21866.29526462396,23.3337,23.3662,23.3337,23.3476,21866.2953
2007-07-06 10:10:00,50.18,50.19,50.14,50.14,25487.4651810585,23.3476,23.3523,23.329,23.329,25487.4652
2007-07-06 10:15:00,50.15,50.16,50.14,50.15,17270.194986072423,23.3337,23.3383,23.329,23.3337,17270.195
2007-07-06 10:20:00,50.15,50.15,50.12,50.13,14623.955431754875,23.3337,23.3337,23.3197,23.3243,14623.9554
2007-07-06 10:25:00,50.12,50.14,50.12,50.12,17966.57381615599,23.3197,23.329,23.3197,23.3197,17966.5738
2007-07-06 10:30:00,50.12,50.13,50.11,50.12,31615.598885793872,23.3197,23.3243,23.315,23.3197,31615.5989
2007-07-06 10:35:00,50.11,50.13,50.09,50.13,19916.43454038997,23.315,23.3243,23.3057,23.3243,19916.4345
2007-07-06 10:40:00,50.11,50.12,50.08,50.09,38440.11142061282,23.315,23.3197,23.3011,23.3057,38440.1114
2007-07-06 10:45:00,50.09,50.09,50.07,50.08,13927.57660167131,23.3057,23.3057,23.2964,23.3011,13927.5766
2007-07-06 10:50:00,50.09,50.12,50.09,50.12,43036.21169916435,23.3057,23.3197,23.3057,23.3197,43036.2117
2007-07-06 10:55:00,50.11,50.12,50.08,50.09,16852.367688022285,23.315,23.3197,23.3011,23.3057,16852.3677
2007-07-06 11:00:00,50.09,50.11,50.08,50.09,26323.119777158776,23.3057,23.315,23.3011,23.3057,26323.1198
2007-07-06 11:05:00,50.11,50.12,50.08,50.09,24791.08635097493,23.315,23.3197,23.3011,23.3057,24791.0864
2007-07-06 11:10:00,50.1,50.1,50.06,50.09,24233.98328690808,23.3104,23.3104,23.2918,23.3057,24233.9833
2007-07-06 11:15:00,50.07,50.08,50.06,50.08,8077.994428969359,23.2964,23.3011,23.2918,23.3011,8077.9944
2007-07-06 11:20:00,50.07,50.09,50.07,50.08,22144.846796657384,23.2964,23.3057,23.2964,23.3011,22144.8468
2007-07-06 11:25:00,50.08,50.09,50.07,50.08,20194.9860724234,23.3011,23.3057,23.2964,23.3011,20194.9861
2007-07-06 11:30:00,50.09,50.11,50.07,50.1,32172.70194986073,23.3057,23.315,23.2964,23.3104,32172.7019
2007-07-06 11:35:00,50.09,50.09,50.07,50.08,32451.25348189416,23.3057,23.3057,23.2964,23.3011,32451.2535
2007-07-06 11:40:00,50.08,50.09,50.07,50.08,22423.398328690808,23.3011,23.3057,23.2964,23.3011,22423.3983
2007-07-06 11:45:00,50.08,50.09,50.07,50.07,15181.058495821728,23.3011,23.3057,23.2964,23.2964,15181.0585
2007-07-06 11:50:00,50.08,50.09,50.07,50.08,27994.42896935933,23.3011,23.3057,23.2964,23.3011,27994.429
2007-07-06 11:55:00,50.08,50.09,50.07,50.07,14484.679665738162,23.3011,23.3057,23.2964,23.2964,14484.6797
2007-07-06 12:00:00,50.07,50.08,50.07,50.07,13788.300835654596,23.2964,23.3011,23.2964,23.2964,13788.3008
2007-07-06 12:05:00,50.07,50.09,50.06,50.08,21309.192200557103,23.2964,23.3057,23.2918,23.3011,21309.1922
2007-07-06 12:10:00,50.07,50.09,50.06,50.06,16713.091922005573,23.2964,23.3057,23.2918,23.2918,16713.0919
2007-07-06 12:15:00,50.06,50.07,50.05,50.05,15181.058495821728,23.2918,23.2964,23.2871,23.2871,15181.0585
2007-07-06 12:20:00,50.05,50.06,50.04,50.05,23119.777158774374,23.2871,23.2918,23.2825,23.2871,23119.7772
2007-07-06 12:25:00,50.05,50.06,50.01,50.05,27994.42896935933,23.2871,23.2918,23.2685,23.2871,27994.429
2007-07-06 12:30:00,50.04,50.06,50.03,50.04,14902.506963788304,23.2825,23.2918,23.2778,23.2825,14902.507
2007-07-06 12:35:00,50.04,50.08,50.04,50.07,12256.267409470753,23.2825,23.3011,23.2825,23.2964,12256.2674
2007-07-06 12:40:00,50.07,50.08,50.03,50.04,115181.05849582174,23.2964,23.3011,23.2778,23.2825,115181.0585
2007-07-06 12:45:00,50.04,50.07,50.04,50.07,22701.949860724235,23.2825,23.2964,23.2825,23.2964,22701.9499
2007-07-06 12:50:00,50.06,50.09,50.06,50.08,15598.885793871868,23.2918,23.3057,23.2918,23.3011,15598.8858
2007-07-06 12:55:00,50.08,50.12,50.08,50.12,16434.540389972146,23.3011,23.3197,23.3011,23.3197,16434.5404
2007-07-06 13:00:00,50.11,50.13,50.08,50.09,57520.89136490251,23.315,23.3243,23.3011,23.3057,57520.8914
2007-07-06 13:05:00,50.09,50.09,50.05,50.07,22980.501392757666,23.3057,23.3057,23.2871,23.2964,22980.5014
2007-07-06 13:10:00,50.07,50.09,50.07,50.08,40668.52367688023,23.2964,23.3057,23.2964,23.3011,40668.5237
2007-07-06 13:15:00,50.08,50.1,50.08,50.09,24930.362116991644,23.3011,23.3104,23.3011,23.3057,24930.3621
2007-07-06 13:20:00,50.1,50.15,50.1,50.15,15877.437325905294,23.3104,23.3337,23.3104,23.3337,15877.4373
2007-07-06 13:25:00,50.16,50.17,50.14,50.16,11838.440111420614,23.3383,23.343,23.329,23.3383,11838.4401
2007-07-06 13:30:00,50.16,50.17,50.15,50.15,24930.362116991644,23.3383,23.343,23.3337,23.3337,24930.3621
2007-07-06 13:35:00,50.15,50.16,50.14,50.16,8217.270194986073,23.3337,23.3383,23.329,23.3383,8217.2702
2007-07-06 13:40:00,50.15,50.16,50.12,50.13,16573.816155988858,23.3337,23.3383,23.3197,23.3243,16573.8162
2007-07-06 13:45:00,50.13,50.15,50.12,50.12,11838.440111420614,23.3243,23.3337,23.3197,23.3197,11838.4401
2007-07-06 13:50:00,50.13,50.18,50.12,50.17,18941.504178272982,23.3243,23.3476,23.3197,23.343,18941.5042
2007-07-06 13:55:00,50.17,50.2,50.17,50.2,14484.679665738162,23.343,23.3569,23.343,23.3569,14484.6797
2007-07-06 14:00:00,50.21,50.21,50.2,50.2,15598.885793871868,23.3616,23.3616,23.3569,23.3569,15598.8858
2007-07-06 14:05:00,50.2,50.2,50.19,50.2,8774.373259052925,23.3569,23.3569,23.3523,23.3569,8774.3733
2007-07-06 14:10:00,50.2,50.22,50.2,50.2,32033.42618384401,23.3569,23.3662,23.3569,23.3569,32033.4262
2007-07-06 14:15:00,50.22,50.22,50.21,50.21,12952.64623955432,23.3662,23.3662,23.3616,23.3616,12952.6462
2007-07-06 14:20:00,50.22,50.25,50.22,50.25,18523.676880222843,23.3662,23.3802,23.3662,23.3802,18523.6769
2007-07-06 14:25:00,50.25,50.25,50.24,50.25,9331.476323119778,23.3802,23.3802,23.3755,23.3802,9331.4763
2007-07-06 14:30:00,50.25,50.26,50.24,50.24,18105.849582172705,23.3802,23.3848,23.3755,23.3755,18105.8496
2007-07-06 14:35:00,50.25,50.26,50.24,50.25,22284.122562674096,23.3802,23.3848,23.3755,23.3802,22284.1226
2007-07-06 14:40:00,50.24,50.25,50.2,50.2,33008.356545961,23.3755,23.3802,23.3569,23.3569,33008.3565
2007-07-06 14:45:00,50.21,50.22,50.2,50.22,15041.782729805014,23.3616,23.3662,23.3569,23.3662,15041.7827
2007-07-06 14:50:00,50.21,50.22,50.19,50.2,19220.05571030641,23.3616,23.3662,23.3523,23.3569,19220.0557
2007-07-06 14:55:00,50.2,50.22,50.19,50.19,18941.504178272982,23.3569,23.3662,23.3523,23.3523,18941.5042
2007-07-06 15:00:00,50.2,50.21,50.18,50.2,33844.01114206128,23.3569,23.3616,23.3476,23.3569,33844.0111
2007-07-06 15:05:00,50.2,50.22,50.2,50.22,24233.98328690808,23.3569,23.3662,23.3569,23.3662,24233.9833
2007-07-06 15:10:00,50.22,50.22,50.21,50.21,17409.47075208914,23.3662,23.3662,23.3616,23.3616,17409.4708
2007-07-06 15:15:00,50.21,50.22,50.21,50.22,16713.091922005573,23.3616,23.3662,23.3616,23.3662,16713.0919
2007-07-06 15:20:00,50.22,50.22,50.21,50.22,20612.813370473537,23.3662,23.3662,23.3616,23.3662,20612.8134
2007-07-06 15:25:00,50.21,50.22,50.21,50.22,25208.91364902507,23.3616,23.3662,23.3616,23.3662,25208.9136
2007-07-06 15:30:00,50.22,50.24,50.22,50.22,43871.86629526463,23.3662,23.3755,23.3662,23.3662,43871.8663
2007-07-06 15:35:00,50.22,50.25,50.22,50.23,25626.74094707521,23.3662,23.3802,23.3662,23.3709,25626.7409
2007-07-06 15:40:00,50.23,50.24,50.22,50.22,17688.022284122562,23.3709,23.3755,23.3662,23.3662,17688.0223
2007-07-06 15:45:00,50.22,50.22,50.17,50.19,45961.00278551533,23.3662,23.3662,23.343,23.3523,45961.0028
2007-07-06 15:50:00,50.19,50.2,50.13,50.13,32869.08077994429,23.3523,23.3569,23.3243,23.3243,32869.0808
2007-07-06 15:55:00,50.15,50.18,50.13,50.15,48467.96657381616,23.3337,23.3476,23.3243,23.3337,48467.9666
2007-07-09 09:30:00,50.09,50.15,50.08,50.15,31754.874651810587,23.3057,23.3337,23.3011,23.3337,31754.8747
2007-07-09 09:35:00,50.12,50.15,50.12,50.15,25905.29247910864,23.3197,23.3337,23.3197,23.3337,25905.2925
2007-07-09 09:40:00,50.15,50.17,50.15,50.16,11002.785515320336,23.3337,23.343,23.3337,23.3383,11002.7855
2007-07-09 09:45:00,50.17,50.19,50.12,50.15,100974.930362117,23.343,23.3523,23.3197,23.3337,100974.9304
2007-07-09 09:50:00,50.12,50.16,50.12,50.13,40668.52367688023,23.3197,23.3383,23.3197,23.3243,40668.5237
2007-07-09 09:55:00,50.13,50.13,50.11,50.12,16991.643454038996,23.3243,23.3243,23.315,23.3197,16991.6435
2007-07-09 10:00:00,50.12,50.12,50.08,50.12,49860.72423398329,23.3197,23.3197,23.3011,23.3197,49860.7242
2007-07-09 10:05:00,50.12,50.14,50.12,50.13,16573.816155988858,23.3197,23.329,23.3197,23.3243,16573.8162
2007-07-09 10:10:00,50.13,50.17,50.13,50.15,28830.08356545961,23.3243,23.343,23.3243,23.3337,28830.0836
2007-07-09 10:15:00,50.15,50.16,50.12,50.13,40250.696378830085,23.3337,23.3383,23.3197,23.3243,40250.6964
2007-07-09 10:20:00,50.13,50.14,50.11,50.11,21727.01949860724,23.3243,23.329,23.315,23.315,21727.0195
2007-07-09 10:25:00,50.11,50.11,50.09,50.09,16434.540389972146,23.315,23.315,23.3057,23.3057,16434.5404
2007-07-09 10:30:00,50.09,50.09,50.07,50.09,49860.72423398329,23.3057,23.3057,23.2964,23.3057,49860.7242
2007-07-09 10:35:00,50.09,50.12,50.07,50.1,22980.501392757666,23.3057,23.3197,23.2964,23.3104,22980.5014
2007-07-09 10:40:00,50.09,50.1,50.04,50.05,41086.35097493036,23.3057,23.3104,23.2825,23.2871,41086.351
2007-07-09 10:45:00,50.05,50.05,50.0,50.0,25905.29247910864,23.2871,23.2871,23.2639,23.2639,25905.2925
2007-07-09 10:50:00,50.0,50.04,49.99,50.03,17130.91922005571,23.2639,23.2825,23.2592,23.2778,17130.9192
2007-07-09 10:55:00,50.04,50.04,49.99,50.01,67688.02228412256,23.2825,23.2825,23.2592,23.2685,67688.0223
2007-07-09 11:00:00,50.02,50.11,50.02,50.11,27576.601671309192,23.2732,23.315,23.2732,23.315,27576.6017
2007-07-09 11:05:00,50.11,50.15,50.11,50.15,24373.2590529248,23.315,23.3337,23.315,23.3337,24373.2591
2007-07-09 11:10:00,50.15,50.17,50.14,50.15,22562.674094707523,23.3337,23.343,23.329,23.3337,22562.6741
2007-07-09 11:15:00,50.14,50.18,50.14,50.18,25208.91364902507,23.329,23.3476,23.329,23.3476,25208.9136
2007-07-09 11:20:00,50.17,50.2,50.11,50.2,37883.008356545964,23.343,23.3569,23.315,23.3569,37883.0084
2007-07-09 11:25:00,50.19,50.21,50.19,50.2,34958.21727019499,23.3523,23.3616,23.3523,23.3569,34958.2173
2007-07-09 11:30:00,50.2,50.2,50.17,50.2,147214.48467966574,23.3569,23.3569,23.343,23.3569,147214.4847
2007-07-09 11:35:00,50.2,50.22,50.2,50.22,24930.362116991644,23.3569,23.3662,23.3569,23.3662,24930.3621
2007-07-09 11:40:00,50.22,50.25,50.22,50.25,18941.504178272982,23.3662,23.3802,23.3662,23.3802,18941.5042
2007-07-09 11:45:00,50.25,50.26,50.24,50.25,14206.128133704737,23.3802,23.3848,23.3755,23.3802,14206.1281
2007-07-09 11:50:00,50.25,50.25,50.22,50.24,29944.28969359332,23.3802,23.3802,23.3662,23.3755,29944.2897
2007-07-09 11:55:00,50.25,50.28,50.24,50.25,61838.44011142062,23.3802,23.3941,23.3755,23.3802,61838.4401
2007-07-09 12:00:00,50.25,50.27,50.21,50.24,22144.846796657384,23.3802,23.3895,23.3616,23.3755,22144.8468
2007-07-09 12:05:00,50.25,50.25,50.23,50.23,5710.306406685237,23.3802,23.3802,23.3709,23.3709,5710.3064
2007-07-09 12:10:00,50.23,50.23,50.21,50.21,6824.512534818942,23.3709,23.3709,23.3616,23.3616,6824.5125
2007-07-09 12:15:00,50.21,50.25,50.2,50.25,12395.543175487466,23.3616,23.3802,23.3569,23.3802,12395.5432
2007-07-09 12:20:00,50.24,50.24,50.21,50.22,11281.337047353762,23.3755,23.3755,23.3616,23.3662,11281.337
2007-07-09 12:25:00,50.22,50.25,50.22,50.25,10724.23398328691,23.3662,23.3802,23.3662,23.3802,10724.234
2007-07-09 12:30:00,50.24,50.27,50.24,50.25,59610.02785515321,23.3755,23.3895,23.3755,23.3802,59610.0279
2007-07-09 12:35:00,50.25,50.25,50.22,50.22,14206.128133704737,23.3802,23.3802,23.3662,23.3662,14206.1281
2007-07-09 12:40:00,50.22,50.22,50.22,50.22,2506.963788300836,23.3662,23.3662,23.3662,23.3662,2506.9638
2007-07-09 12:45:00,50.22,50.22,50.22,50.22,6267.40947075209,23.3662,23.3662,23.3662,23.3662,6267.4095
2007-07-09 12:50:00,50.22,50.26,50.22,50.26,15738.16155988858,23.3662,23.3848,23.3662,23.3848,15738.1616
2007-07-09 12:55:00,50.26,50.27,50.25,50.26,18245.125348189416,23.3848,23.3895,23.3802,23.3848,18245.1253
2007-07-09 13:00:00,50.26,50.27,50.25,50.27,8217.270194986073,23.3848,23.3895,23.3802,23.3895,8217.2702
2007-07-09 13:05:00,50.27,50.27,50.2,50.21,14206.128133704737,23.3895,23.3895,23.3569,23.3616,14206.1281
2007-07-09 13:10:00,50.2,50.21,50.17,50.17,11420.612813370471,23.3569,23.3616,23.343,23.343,11420.6128
2007-07-09 13:15:00,50.19,50.22,50.18,50.22,4596.100278551532,23.3523,23.3662,23.3476,23.3662,4596.1003
2007-07-09 13:20:00,50.22,50.22,50.2,50.2,1532.033426183844,23.3662,23.3662,23.3569,23.3569,1532.0334
2007-07-09 13:25:00,50.2,50.21,50.17,50.17,8495.821727019498,23.3569,23.3616,23.343,23.343,8495.8217
2007-07-09 13:30:00,50.17,50.18,50.17,50.18,5988.857938718664,23.343,23.3476,23.343,23.3476,5988.8579
2007-07-09 13:35:00,50.18,50.19,50.17,50.18,11699.1643454039,23.3476,23.3523,23.343,23.3476,11699.1643
2007-07-09 13:40:00,50.18,50.18,50.17,50.17,5013.927576601672,23.3476,23.3476,23.343,23.343,5013.9276
2007-07-09 13:45:00,50.17,50.18,50.17,50.18,5849.58217270195,23.343,23.3476,23.343,23.3476,5849.5822
2007-07-09 13:50:00,50.17,50.2,50.17,50.19,9470.752089136491,23.343,23.3569,23.343,23.3523,9470.7521
2007-07-09 13:55:00,50.19,50.2,50.19,50.2,3064.066852367688,23.3523,23.3569,23.3523,23.3569,3064.0669
2007-07-09 14:00:00,50.2,50.24,50.2,50.23,11142.061281337048,23.3569,23.3755,23.3569,23.3709,11142.0613
2007-07-09 14:05:00,50.24,50.24,50.23,50.23,6963.788300835655,23.3755,23.3755,23.3709,23.3709,6963.7883
2007-07-09 14:10:00,50.23,50.25,50.23,50.25,21309.192200557103,23.3709,23.3802,23.3709,23.3802,21309.1922
2007-07-09 14:15:00,50.25,50.26,50.25,50.25,20194.9860724234,23.3802,23.3848,23.3802,23.3802,20194.9861
2007-07-09 14:20:00,50.25,50.26,50.25,50.25,22423.398328690808,23.3802,23.3848,23.3802,23.3802,22423.3983
2007-07-09 14:25:00,50.25,50.25,50.19,50.2,29247.91086350975,23.3802,23.3802,23.3523,23.3569,29247.9109
2007-07-09 14:30:00,50.2,50.2,50.19,50.19,8217.270194986073,23.3569,23.3569,23.3523,23.3523,8217.2702
2007-07-09 14:35:00,50.2,50.22,50.2,50.22,10863.50974930362,23.3569,23.3662,23.3569,23.3662,10863.5097
2007-07-09 14:40:00,50.22,50.25,50.22,50.25,9749.303621169916,23.3662,23.3802,23.3662,23.3802,9749.3036
2007-07-09 14:45:00,50.25,50.27,50.24,50.27,54874.65181058496,23.3802,23.3895,23.3755,23.3895,54874.6518
2007-07-09 14:50:00,50.27,50.27,50.25,50.25,20752.089136490253,23.3895,23.3895,23.3802,23.3802,20752.0891
2007-07-09 14:55:00,50.25,50.27,50.22,50.25,27715.877437325908,23.3802,23.3895,23.3662,23.3802,27715.8774
2007-07-09 15:00:00,50.26,50.27,50.25,50.26,30501.392757660167,23.3848,23.3895,23.3802,23.3848,30501.3928
2007-07-09 15:05:00,50.26,50.26,50.24,50.24,14623.955431754875,23.3848,23.3848,23.3755,23.3755,14623.9554
2007-07-09 15:10:00,50.24,50.25,50.22,50.22,22005.57103064067,23.3755,23.3802,23.3662,23.3662,22005.571
2007-07-09 15:15:00,50.22,50.24,50.22,50.22,15598.885793871868,23.3662,23.3755,23.3662,23.3662,15598.8858
2007-07-09 15:20:00,50.24,50.25,50.23,50.23,17409.47075208914,23.3755,23.3802,23.3709,23.3709,17409.4708
2007-07-09 15:25:00,50.23,50.24,50.19,50.2,25069.63788300836,23.3709,23.3755,23.3523,23.3569,25069.6379
2007-07-09 15:30:00,50.2,50.2,50.19,50.19,16991.643454038996,23.3569,23.3569,23.3523,23.3523,16991.6435
2007-07-09 15:35:00,50.19,50.2,50.19,50.2,22980.501392757666,23.3523,23.3569,23.3523,23.3569,22980.5014
2007-07-09 15:40:00,50.2,50.2,50.19,50.2,20055.710306406687,23.3569,23.3569,23.3523,23.3569,20055.7103
2007-07-09 15:45:00,50.2,50.24,50.2,50.23,24094.707520891367,23.3569,23.3755,23.3569,23.3709,24094.7075
2007-07-09 15:50:00,50.22,50.23,50.16,50.19,34401.114206128135,23.3662,23.3709,23.3383,23.3523,34401.1142
2007-07-09 15:55:00,50.19,50.22,50.16,50.18,72562.67409470753,23.3523,23.3662,23.3383,23.3476,72562.6741
2007-07-10 09:30:00,50.12,50.12,49.92,49.97,72423.39832869082,23.3197,23.3197,23.2266,23.2499,72423.3983
2007-07-10 09:35:00,49.97,50.08,49.97,50.07,4874.651810584958,23.2499,23.3011,23.2499,23.2964,4874.6518
2007-07-10 09:40:00,50.07,50.12,50.06,50.11,92061.28133704736,23.2964,23.3197,23.2918,23.315,92061.2813
2007-07-10 09:45:00,50.11,50.12,50.07,50.1,41922.00557103064,23.315,23.3197,23.2964,23.3104,41922.0056
2007-07-10 09:50:00,50.11,50.15,50.1,50.12,20612.813370473537,23.315,23.3337,23.3104,23.3197,20612.8134
2007-07-10 09:55:00,50.15,50.15,50.04,50.12,16713.091922005573,23.3337,23.3337,23.2825,23.3197,16713.0919
2007-07-10 10:00:00,50.11,50.11,50.04,50.05,9192.200557103064,23.315,23.315,23.2825,23.2871,9192.2006
2007-07-10 10:05:00,50.06,50.07,50.04,50.04,18245.125348189416,23.2918,23.2964,23.2825,23.2825,18245.1253
2007-07-10 10:10:00,50.04,50.06,50.04,50.04,17409.47075208914,23.2825,23.2918,23.2825,23.2825,17409.4708
2007-07-10 10:15:00,50.04,50.04,50.02,50.04,21030.64066852368,23.2825,23.2825,23.2732,23.2825,21030.6407
2007-07-10 10:20:00,50.04,50.04,50.0,50.02,18105.849582172705,23.2825,23.2825,23.2639,23.2732,18105.8496
2007-07-10 10:25:00,50.01,50.02,49.99,49.99,21727.01949860724,23.2685,23.2732,23.2592,23.2592,21727.0195
2007-07-10 10:30:00,49.99,49.99,49.96,49.96,18523.676880222843,23.2592,23.2592,23.2452,23.2452,18523.6769
2007-07-10 10:35:00,49.97,50.01,49.96,49.99,20055.710306406687,23.2499,23.2685,23.2452,23.2592,20055.7103
2007-07-10 10:40:00,49.99,50.0,49.94,49.95,15041.782729805014,23.2592,23.2639,23.2359,23.2406,15041.7827
2007-07-10 10:45:00,49.94,49.94,49.92,49.92,10306.406685236769,23.2359,23.2359,23.2266,23.2266,10306.4067
2007-07-10 10:50:00,49.93,49.95,49.92,49.92,47632.31197771588,23.2313,23.2406,23.2266,23.2266,47632.312
2007-07-10 10:55:00,49.94,49.96,49.92,49.93,22005.57103064067,23.2359,23.2452,23.2266,23.2313,22005.571
2007-07-10 11:00:00,49.93,49.94,49.92,49.92,17688.022284122562,23.2313,23.2359,23.2266,23.2266,17688.0223
2007-07-10 11:05:00,49.92,49.92,49.91,49.92,23676.880222841228,23.2266,23.2266,23.222,23.2266,23676.8802
2007-07-10 11:10:00,49.92,49.92,49.9,49.91,8217.270194986073,23.2266,23.2266,23.2173,23.222,8217.2702
2007-07-10 11:15:00,49.91,49.94,49.91,49.92,58356.54596100279,23.222,23.2359,23.222,23.2266,58356.546
2007-07-10 11:20:00,49.93,49.94,49.9,49.91,41643.45403899722,23.2313,23.2359,23.2173,23.222,41643.454
2007-07-10 11:25:00,49.91,49.91,49.89,49.9,11420.612813370471,23.222,23.222,23.2127,23.2173,11420.6128
2007-07-10 11:30:00,49.9,49.91,49.89,49.89,13788.300835654596,23.2173,23.222,23.2127,23.2127,13788.3008
2007-07-10 11:35:00,49.89,49.91,49.89,49.89,10863.50974930362,23.2127,23.222,23.2127,23.2127,10863.5097
2007-07-10 11:40:00,49.89,49.91,49.89,49.89,12813.370473537603,23.2127,23.222,23.2127,23.2127,12813.3705
2007-07-10 11:45:00,49.89,49.9,49.89,49.89,11699.1643454039,23.2127,23.2173,23.2127,23.2127,11699.1643
2007-07-10 11:50:00,49.89,49.9,49.89,49.89,10306.406685236769,23.2127,23.2173,23.2127,23.2127,10306.4067
2007-07-10 11:55:00,49.89,49.9,49.88,49.89,59470.75208913649,23.2127,23.2173,23.208,23.2127,59470.7521
2007-07-10 12:00:00,49.89,49.91,49.89,49.9,8635.097493036212,23.2127,23.222,23.2127,23.2173,8635.0975
2007-07-10 12:05:00,49.9,49.9,49.89,49.89,17130.91922005571,23.2173,23.2173,23.2127,23.2127,17130.9192
2007-07-10 12:10:00,49.89,49.9,49.84,49.84,26183.844011142064,23.2127,23.2173,23.1894,23.1894,26183.844
2007-07-10 12:15:00,49.84,49.84,49.82,49.82,108913.64902506964,23.1894,23.1894,23.1801,23.1801,108913.649
2007-07-10 12:20:00,49.82,50.12,49.82,49.83,36211.69916434541,23.1801,23.3197,23.1801,23.1848,36211.6992
2007-07-10 12:25:00,49.82,49.93,49.79,49.79,14066.852367688023,23.1801,23.2313,23.1662,23.1662,14066.8524
2007-07-10 12:30:00,49.79,49.81,49.79,49.8,5013.927576601672,23.1662,23.1755,23.1662,23.1708,5013.9276
2007-07-10 12:35:00,49.8,49.83,49.8,49.83,5153.203342618384,23.1708,23.1848,23.1708,23.1848,5153.2033
2007-07-10 12:40:00,49.82,49.83,49.79,49.79,5013.927576601672,23.1801,23.1848,23.1662,23.1662,5013.9276
2007-07-10 12:45:00,49.78,49.8,49.73,49.75,12952.64623955432,23.1615,23.1708,23.1382,23.1475,12952.6462
2007-07-10 12:50:00,49.76,49.76,49.74,49.76,21169.91643454039,23.1522,23.1522,23.1429,23.1522,21169.9164
2007-07-10 12:55:00,49.76,49.76,49.73,49.74,13649.025069637884,23.1522,23.1522,23.1382,23.1429,13649.0251
2007-07-10 13:00:00,49.74,49.76,49.67,49.67,43454.03899721448,23.1429,23.1522,23.1103,23.1103,43454.039
2007-07-10 13:05:00,49.67,49.7,49.64,49.64,37186.6295264624,23.1103,23.1243,23.0964,23.0964,37186.6295
2007-07-10 13:10:00,49.64,49.74,49.64,49.73,28551.532033426185,23.0964,23.1429,23.0964,23.1382,28551.532
2007-07-10 13:15:00,49.72,49.74,49.71,49.72,30083.56545961003,23.1336,23.1429,23.1289,23.1336,30083.5655
2007-07-10 13:20:00,49.72,49.73,49.66,49.71,44011.14206128134,23.1336,23.1382,23.1057,23.1289,44011.1421
2007-07-10 13:25:00,49.7,49.74,49.69,49.73,21030.64066852368,23.1243,23.1429,23.1196,23.1382,21030.6407
2007-07-10 13:30:00,49.73,49.74,49.71,49.74,26880.22284122563,23.1382,23.1429,23.1289,23.1429,26880.2228
2007-07-10 13:35:00,49.74,49.76,49.71,49.71,24791.08635097493,23.1429,23.1522,23.1289,23.1289,24791.0864
2007-07-10 13:40:00,49.72,49.72,49.69,49.72,13370.473537604455,23.1336,23.1336,23.1196,23.1336,13370.4735
2007-07-10 13:45:00,49.72,49.72,49.55,49.58,52367.68802228413,23.1336,23.1336,23.0545,23.0684,52367.688
2007-07-10 13:50:00,49.57,49.59,49.53,49.58,58635.09749303621,23.0638,23.0731,23.0452,23.0684,58635.0975
2007-07-10 13:55:00,49.6,49.6,49.52,49.53,18245.125348189416,23.0777,23.0777,23.0405,23.0452,18245.1253
2007-07-10 14:00:00,49.53,49.54,49.43,49.51,38857.93871866296,23.0452,23.0498,22.9987,23.0359,38857.9387
2007-07-10 14:05:00,49.51,49.55,49.47,49.51,20055.710306406687,23.0359,23.0545,23.0173,23.0359,20055.7103
2007-07-10 14:10:00,49.51,49.52,49.46,49.48,18662.952646239555,23.0359,23.0405,23.0126,23.0219,18662.9526
2007-07-10 14:15:00,49.48,49.6,49.48,49.59,21030.64066852368,23.0219,23.0777,23.0219,23.0731,21030.6407
2007-07-10 14:20:00,49.59,49.61,49.53,49.6,27994.42896935933,23.0731,23.0824,23.0452,23.0777,27994.429
2007-07-10 14:25:00,49.61,49.61,49.56,49.59,12813.370473537603,23.0824,23.0824,23.0591,23.0731,12813.3705
2007-07-10 14:30:00,49.59,49.6,49.56,49.58,27576.601671309192,23.0731,23.0777,23.0591,23.0684,27576.6017
2007-07-10 14:35:00,49.58,49.59,49.53,49.54,34261.83844011142,23.0684,23.0731,23.0452,23.0498,34261.8384
2007-07-10 14:40:00,49.54,49.54,49.51,49.53,12813.370473537603,23.0498,23.0498,23.0359,23.0452,12813.3705
2007-07-10 14:45:00,49.54,49.56,49.5,49.51,22562.674094707523,23.0498,23.0591,23.0312,23.0359,22562.6741
2007-07-10 14:50:00,49.5,49.54,49.49,49.54,13509.74930362117,23.0312,23.0498,23.0266,23.0498,13509.7493
2007-07-10 14:55:00,49.54,49.54,49.51,49.53,15598.885793871868,23.0498,23.0498,23.0359,23.0452,15598.8858
2007-07-10 15:00:00,49.53,49.57,49.53,49.56,10445.682451253482,23.0452,23.0638,23.0452,23.0591,10445.6825
2007-07-10 15:05:00,49.56,49.56,49.45,49.48,199721.44846796652,23.0591,23.0591,23.008,23.0219,199721.4485
2007-07-10 15:10:00,49.47,49.56,49.47,49.51,74373.2590529248,23.0173,23.0591,23.0173,23.0359,74373.2591
2007-07-10 15:15:00,49.51,49.58,49.51,49.57,27855.15320334262,23.0359,23.0684,23.0359,23.0638,27855.1532
2007-07-10 15:20:00,49.57,49.63,49.57,49.63,34818.94150417828,23.0638,23.0917,23.0638,23.0917,34818.9415
2007-07-10 15:25:00,49.62,49.62,49.56,49.61,50557.10306406685,23.0871,23.0871,23.0591,23.0824,50557.1031
2007-07-10 15:30:00,49.61,49.61,49.51,49.51,43732.59052924792,23.0824,23.0824,23.0359,23.0359,43732.5905
2007-07-10 15:35:00,49.51,49.58,49.51,49.56,49582.172701949865,23.0359,23.0684,23.0359,23.0591,49582.1727
2007-07-10 15:40:00,49.55,49.56,49.45,49.45,90111.42061281338,23.0545,23.0591,23.008,23.008,90111.4206
2007-07-10 15:45:00,49.45,49.49,49.42,49.47,65041.78272980502,23.008,23.0266,22.994,23.0173,65041.7827
2007-07-10 15:50:00,49.47,49.53,49.46,49.53,79944.28969359332,23.0173,23.0452,23.0126,23.0452,79944.2897
2007-07-10 15:55:00,49.53,49.53,49.38,49.45,91086.35097493036,23.0452,23.0452,22.9754,23.008,91086.351
2007-07-11 09:30:00,49.3,49.43,49.3,49.43,43593.3147632312,22.9382,22.9987,22.9382,22.9987,43593.3148
2007-07-11 09:35:00,49.43,49.51,49.43,49.49,18245.125348189416,22.9987,23.0359,22.9987,23.0266,18245.1253
2007-07-11 09:40:00,49.49,49.49,49.38,49.46,45821.72701949861,23.0266,23.0266,22.9754,23.0126,45821.727
2007-07-11 09:45:00,49.46,49.51,49.46,49.48,41086.35097493036,23.0126,23.0359,23.0126,23.0219,41086.351
2007-07-11 09:50:00,49.48,49.5,49.35,49.37,46239.55431754875,23.0219,23.0312,22.9614,22.9707,46239.5543
2007-07-11 09:55:00,49.36,49.37,49.3,49.33,24791.08635097493,22.9661,22.9707,22.9382,22.9521,24791.0864
2007-07-11 10:00:00,49.33,49.43,49.3,49.43,114206.12813370474,22.9521,22.9987,22.9382,22.9987,114206.1281
2007-07-11 10:05:00,49.43,49.44,49.36,49.38,34679.66573816156,22.9987,23.0033,22.9661,22.9754,34679.6657
2007-07-11 10:10:00,49.38,49.46,49.38,49.46,28830.08356545961,22.9754,23.0126,22.9754,23.0126,28830.0836
2007-07-11 10:15:00,49.46,49.48,49.42,49.46,135236.7688022284,23.0126,23.0219,22.994,23.0126,135236.7688
2007-07-11 10:20:00,49.47,49.5,49.45,49.46,53760.44568245126,23.0173,23.0312,23.008,23.0126,53760.4457
2007-07-11 10:25:00,49.47,49.48,49.44,49.46,24930.362116991644,23.0173,23.0219,23.0033,23.0126,24930.3621
2007-07-11 10:30:00,49.46,49.48,49.36,49.41,70612.81337047354,23.0126,23.0219,22.9661,22.9893,70612.8134
2007-07-11 10:35:00,49.41,49.44,49.4,49.41,29805.013927576605,22.9893,23.0033,22.9847,22.9893,29805.0139
2007-07-11 10:40:00,49.4,49.43,49.38,49.4,27715.877437325908,22.9847,22.9987,22.9754,22.9847,27715.8774
2007-07-11 10:45:00,49.4,49.41,49.38,49.4,23259.05292479109,22.9847,22.9893,22.9754,22.9847,23259.0529
2007-07-11 10:50:00,49.4,49.43,49.38,49.43,26880.22284122563,22.9847,22.9987,22.9754,22.9987,26880.2228
2007-07-11 10:55:00,49.42,49.47,49.42,49.45,21030.64066852368,22.994,23.0173,22.994,23.008,21030.6407
2007-07-11 11:00:00,49.45,49.46,49.43,49.43,34818.94150417828,23.008,23.0126,22.9987,22.9987,34818.9415
2007-07-11 11:05:00,49.43,49.45,49.43,49.43,23398.3286908078,22.9987,23.008,22.9987,22.9987,23398.3287
2007-07-11 11:10:00,49.43,49.43,49.42,49.43,19916.43454038997,22.9987,22.9987,22.994,22.9987,19916.4345
2007-07-11 11:15:00,49.43,49.45,49.42,49.43,20055.710306406687,22.9987,23.008,22.994,22.9987,20055.7103
2007-07-11 11:20:00,49.43,49.45,49.43,49.43,18662.952646239555,22.9987,23.008,22.9987,22.9987,18662.9526
2007-07-11 11:25:00,49.43,49.45,49.4,49.41,21030.64066852368,22.9987,23.008,22.9847,22.9893,21030.6407
2007-07-11 11:30:00,49.41,49.44,49.41,49.41,24791.08635097493,22.9893,23.0033,22.9893,22.9893,24791.0864
2007-07-11 11:35:00,49.41,49.43,49.39,49.4,16016.713091922007,22.9893,22.9987,22.98,22.9847,16016.7131
2007-07-11 11:40:00,49.39,49.4,49.38,49.38,20612.813370473537,22.98,22.9847,22.9754,22.9754,20612.8134
2007-07-11 11:45:00,49.38,49.38,49.37,49.38,9610.027855153205,22.9754,22.9754,22.9707,22.9754,9610.0279
2007-07-11 11:50:00,49.39,49.4,49.38,49.39,13927.57660167131,22.98,22.9847,22.9754,22.98,13927.5766
2007-07-11 11:55:00,49.39,49.4,49.38,49.4,12952.64623955432,22.98,22.9847,22.9754,22.9847,12952.6462
2007-07-11 12:00:00,49.39,49.41,49.38,49.39,27298.05013927577,22.98,22.9893,22.9754,22.98,27298.0501
2007-07-11 12:05:00,49.38,49.39,49.31,49.31,27158.774373259053,22.9754,22.98,22.9428,22.9428,27158.7744
2007-07-11 12:10:00,49.31,49.33,49.29,49.31,25626.74094707521,22.9428,22.9521,22.9335,22.9428,25626.7409
2007-07-11 12:15:00,49.31,49.31,49.26,49.26,25069.63788300836,22.9428,22.9428,22.9196,22.9196,25069.6379
2007-07-11 12:20:00,49.27,49.27,49.24,49.24,11559.888579387189,22.9242,22.9242,22.9102,22.9102,11559.8886
2007-07-11 12:25:00,49.23,49.24,49.22,49.23,16573.816155988858,22.9056,22.9102,22.9009,22.9056,16573.8162
2007-07-11 12:30:00,49.23,49.23,49.22,49.22,15877.437325905294,22.9056,22.9056,22.9009,22.9009,15877.4373
2007-07-11 12:35:00,49.22,49.24,49.21,49.24,25487.4651810585,22.9009,22.9102,22.8963,22.9102,25487.4652
2007-07-11 12:40:00,49.24,49.26,49.24,49.25,67827.29805013927,22.9102,22.9196,22.9102,22.9149,67827.2981
2007-07-11 12:45:00,49.25,49.25,49.22,49.22,21448.46796657382,22.9149,22.9149,22.9009,22.9009,21448.468
2007-07-11 12:50:00,49.22,49.23,49.2,49.2,23398.3286908078,22.9009,22.9056,22.8916,22.8916,23398.3287
2007-07-11 12:55:00,49.2,49.27,49.2,49.25,36211.69916434541,22.8916,22.9242,22.8916,22.9149,36211.6992
2007-07-11 13:00:00,49.28,49.33,49.27,49.29,25905.29247910864,22.9289,22.9521,22.9242,22.9335,25905.2925
2007-07-11 13:05:00,49.28,49.31,49.28,49.31,11977.715877437327,22.9289,22.9428,22.9289,22.9428,11977.7159
2007-07-11 13:10:00,49.31,49.31,49.3,49.31,25626.74094707521,22.9428,22.9428,22.9382,22.9428,25626.7409
2007-07-11 13:15:00,49.31,49.33,49.31,49.31,30640.668523676883,22.9428,22.9521,22.9428,22.9428,30640.6685
2007-07-11 13:20:00,49.31,49.31,49.25,49.25,36768.802228412256,22.9428,22.9428,22.9149,22.9149,36768.8022
2007-07-11 13:25:00,49.25,49.26,49.24,49.24,18941.504178272982,22.9149,22.9196,22.9102,22.9102,18941.5042
2007-07-11 13:30:00,49.25,49.26,49.2,49.2,45125.34818941505,22.9149,22.9196,22.8916,22.8916,45125.3482
2007-07-11 13:35:00,49.2,49.24,49.17,49.23,54317.54874651811,22.8916,22.9102,22.8777,22.9056,54317.5487
2007-07-11 13:40:00,49.23,49.25,49.17,49.17,63649.025069637886,22.9056,22.9149,22.8777,22.8777,63649.0251
2007-07-11 13:45:00,49.18,49.2,49.18,49.2,24094.707520891367,22.8823,22.8916,22.8823,22.8916,24094.7075
2007-07-11 13:50:00,49.2,49.2,49.15,49.17,33426.183844011146,22.8916,22.8916,22.8684,22.8777,33426.1838
2007-07-11 13:55:00,49.16,49.17,49.05,49.05,44150.41782729805,22.873,22.8777,22.8218,22.8218,44150.4178
2007-07-11 14:00:00,49.06,49.1,49.05,49.1,36072.42339832869,22.8265,22.8451,22.8218,22.8451,36072.4234
2007-07-11 14:05:00,49.08,49.08,48.97,49.04,39275.766016713096,22.8358,22.8358,22.7846,22.8172,39275.766
2007-07-11 14:10:00,49.05,49.1,49.04,49.08,25208.91364902507,22.8218,22.8451,22.8172,22.8358,25208.9136
2007-07-11 14:15:00,49.1,49.13,49.05,49.08,72701.94986072424,22.8451,22.8591,22.8218,22.8358,72701.9499
2007-07-11 14:20:00,49.08,49.09,49.0,49.05,41922.00557103064,22.8358,22.8405,22.7986,22.8218,41922.0056
2007-07-11 14:25:00,49.05,49.13,49.04,49.1,27855.15320334262,22.8218,22.8591,22.8172,22.8451,27855.1532
2007-07-11 14:30:00,49.11,49.14,49.08,49.11,53621.16991643454,22.8498,22.8637,22.8358,22.8498,53621.1699
2007-07-11 14:35:00,49.13,49.19,49.13,49.19,18941.504178272982,22.8591,22.887,22.8591,22.887,18941.5042
2007-07-11 14:40:00,49.18,49.21,49.1,49.12,36490.25069637883,22.8823,22.8963,22.8451,22.8544,36490.2507
2007-07-11 14:45:00,49.12,49.18,49.12,49.15,30222.841225626744,22.8544,22.8823,22.8544,22.8684,30222.8412
2007-07-11 14:50:00,49.15,49.2,49.13,49.15,38579.38718662953,22.8684,22.8916,22.8591,22.8684,38579.3872
2007-07-11 14:55:00,49.15,49.19,49.15,49.19,21727.01949860724,22.8684,22.887,22.8684,22.887,21727.0195
2007-07-11 15:00:00,49.19,49.21,49.18,49.21,14902.506963788304,22.887,22.8963,22.8823,22.8963,14902.507
2007-07-11 15:05:00,49.21,49.29,49.2,49.28,35515.32033426184,22.8963,22.9335,22.8916,22.9289,35515.3203
2007-07-11 15:10:00,49.28,49.29,49.25,49.26,64623.95543175488,22.9289,22.9335,22.9149,22.9196,64623.9554
2007-07-11 15:15:00,49.26,49.34,49.25,49.33,68802.22841225627,22.9196,22.9568,22.9149,22.9521,68802.2284
2007-07-11 15:20:00,49.33,49.33,49.32,49.32,40668.52367688023,22.9521,22.9521,22.9475,22.9475,40668.5237
2007-07-11 15:25:00,49.32,49.41,49.32,49.37,47353.760445682456,22.9475,22.9893,22.9475,22.9707,47353.7604
2007-07-11 15:30:00,49.36,49.38,49.31,49.31,79665.73816155989,22.9661,22.9754,22.9428,22.9428,79665.7382
2007-07-11 15:35:00,49.32,49.33,49.27,49.3,60027.85515320335,22.9475,22.9521,22.9242,22.9382,60027.8552
2007-07-11 15:40:00,49.31,49.38,49.3,49.37,41504.178272980505,22.9428,22.9754,22.9382,22.9707,41504.1783
2007-07-11 15:45:00,49.37,49.41,49.37,49.39,29665.73816155989,22.9707,22.9893,22.9707,22.98,29665.7382
2007-07-11 15:50:00,49.39,49.4,49.37,49.38,18662.952646239555,22.98,22.9847,22.9707,22.9754,18662.9526
2007-07-11 15:55:00,49.38,49.43,49.37,49.43,52785.51532033426,22.9754,22.9987,22.9707,22.9987,52785.5153
2007-07-12 09:30:00,49.41,49.74,49.28,49.61,108356.5459610028,22.9893,23.1429,22.9289,23.0824,108356.546
2007-07-12 09:35:00,49.59,49.69,49.56,49.69,29108.63509749304,23.0731,23.1196,23.0591,23.1196,29108.6351
2007-07-12 09:40:00,49.69,49.79,49.69,49.78,32172.70194986073,23.1196,23.1662,23.1196,23.1615,32172.7019
2007-07-12 09:45:00,49.78,49.9,49.78,49.89,79247.91086350975,23.1615,23.2173,23.1615,23.2127,79247.9109
2007-07-12 09:50:00,49.89,49.93,49.89,49.89,52785.51532033426,23.2127,23.2313,23.2127,23.2127,52785.5153
2007-07-12 09:55:00,49.89,50.04,49.89,50.02,41643.45403899722,23.2127,23.2825,23.2127,23.2732,41643.454
2007-07-12 10:00:00,50.04,50.07,49.98,49.98,46518.10584958218,23.2825,23.2964,23.2546,23.2546,46518.1058
2007-07-12 10:05:00,49.99,50.02,49.87,50.02,47771.58774373259,23.2592,23.2732,23.2034,23.2732,47771.5877
2007-07-12 10:10:00,50.02,50.1,50.02,50.06,82451.25348189415,23.2732,23.3104,23.2732,23.2918,82451.2535
2007-07-12 10:15:00,50.03,50.12,50.03,50.1,30362.116991643456,23.2778,23.3197,23.2778,23.3104,30362.117
2007-07-12 10:20:00,50.1,50.1,50.02,50.03,35097.4930362117,23.3104,23.3104,23.2732,23.2778,35097.493
2007-07-12 10:25:00,50.02,50.04,50.02,50.04,13231.197771587744,23.2732,23.2825,23.2732,23.2825,13231.1978
2007-07-12 10:30:00,50.04,50.07,50.04,50.04,30362.116991643456,23.2825,23.2964,23.2825,23.2825,30362.117
2007-07-12 10:35:00,50.04,50.07,50.04,50.05,14206.128133704737,23.2825,23.2964,23.2825,23.2871,14206.1281
2007-07-12 10:40:00,50.05,50.09,50.04,50.09,10724.23398328691,23.2871,23.3057,23.2825,23.3057,10724.234
2007-07-12 10:45:00,50.09,50.11,50.09,50.1,16295.264623955432,23.3057,23.315,23.3057,23.3104,16295.2646
2007-07-12 10:50:00,50.1,50.15,50.09,50.15,27158.774373259053,23.3104,23.3337,23.3057,23.3337,27158.7744
2007-07-12 10:55:00,50.15,50.17,50.14,50.15,13927.57660167131,23.3337,23.343,23.329,23.3337,13927.5766
2007-07-12 11:00:00,50.16,50.17,50.13,50.14,27715.877437325908,23.3383,23.343,23.3243,23.329,27715.8774
2007-07-12 11:05:00,50.13,50.13,50.1,50.12,11977.715877437327,23.3243,23.3243,23.3104,23.3197,11977.7159
2007-07-12 11:10:00,50.12,50.12,50.04,50.05,9192.200557103064,23.3197,23.3197,23.2825,23.2871,9192.2006
2007-07-12 11:15:00,50.05,50.09,50.01,50.07,12116.99164345404,23.2871,23.3057,23.2685,23.2964,12116.9916
2007-07-12 11:20:00,50.08,50.09,50.06,50.06,6267.40947075209,23.3011,23.3057,23.2918,23.2918,6267.4095
2007-07-12 11:25:00,50.06,50.07,50.04,50.04,8495.821727019498,23.2918,23.2964,23.2825,23.2825,8495.8217
2007-07-12 11:30:00,50.04,50.06,49.45,50.04,24373.2590529248,23.2825,23.2918,23.008,23.2825,24373.2591
2007-07-12 11:35:00,50.04,50.04,50.03,50.03,7103.064066852368,23.2825,23.2825,23.2778,23.2778,7103.0641
2007-07-12 11:40:00,50.04,50.04,50.03,50.04,12952.64623955432,23.2825,23.2825,23.2778,23.2825,12952.6462
2007-07-12 11:45:00,50.04,50.04,50.03,50.03,12256.267409470753,23.2825,23.2825,23.2778,23.2778,12256.2674
2007-07-12 11:50:00,50.04,50.09,50.03,50.09,35654.596100278555,23.2825,23.3057,23.2778,23.3057,35654.5961
2007-07-12 11:55:00,50.1,50.12,50.09,50.09,14206.128133704737,23.3104,23.3197,23.3057,23.3057,14206.1281
2007-07-12 12:00:00,50.1,50.15,50.09,50.15,27994.42896935933,23.3104,23.3337,23.3057,23.3337,27994.429
2007-07-12 12:05:00,50.15,50.17,50.15,50.15,32451.25348189416,23.3337,23.343,23.3337,23.3337,32451.2535
2007-07-12 12:10:00,50.15,50.17,50.12,50.17,39136.490250696384,23.3337,23.343,23.3197,23.343,39136.4903
2007-07-12 12:15:00,50.17,50.17,50.09,50.11,35097.4930362117,23.343,23.343,23.3057,23.315,35097.493
2007-07-12 12:20:00,50.11,50.15,50.11,50.15,25626.74094707521,23.315,23.3337,23.315,23.3337,25626.7409
2007-07-12 12:25:00,50.15,50.17,50.14,50.16,13231.197771587744,23.3337,23.343,23.329,23.3383,13231.1978
2007-07-12 12:30:00,50.17,50.18,50.15,50.17,25348.189415041783,23.343,23.3476,23.3337,23.343,25348.1894
2007-07-12 12:35:00,50.17,50.2,50.16,50.2,9470.752089136491,23.343,23.3569,23.3383,23.3569,9470.7521
2007-07-12 12:40:00,50.21,50.24,50.21,50.24,10445.682451253482,23.3616,23.3755,23.3616,23.3755,10445.6825
2007-07-12 12:45:00,50.24,50.29,50.24,50.29,18662.952646239555,23.3755,23.3988,23.3755,23.3988,18662.9526
2007-07-12 12:50:00,50.29,50.3,50.28,50.28,23119.777158774374,23.3988,23.4034,23.3941,23.3941,23119.7772
2007-07-12 12:55:00,50.29,50.3,50.28,50.29,16434.540389972146,23.3988,23.4034,23.3941,23.3988,16434.5404
2007-07-12 13:00:00,50.29,50.32,50.28,50.32,30779.944289693594,23.3988,23.4127,23.3941,23.4127,30779.9443
2007-07-12 13:05:00,50.32,50.32,50.31,50.31,17130.91922005571,23.4127,23.4127,23.4081,23.4081,17130.9192
2007-07-12 13:10:00,50.32,50.34,50.31,50.33,12256.267409470753,23.4127,23.4221,23.4081,23.4174,12256.2674
2007-07-12 13:15:00,50.34,50.36,50.33,50.34,16016.713091922007,23.4221,23.4314,23.4174,23.4221,16016.7131
2007-07-12 13:20:00,50.34,50.35,50.34,50.35,18941.504178272982,23.4221,23.4267,23.4221,23.4267,18941.5042
2007-07-12 13:25:00,50.35,50.36,50.29,50.33,39832.86908077994,23.4267,23.4314,23.3988,23.4174,39832.8691
2007-07-12 13:30:00,50.33,50.37,50.32,50.36,12256.267409470753,23.4174,23.436,23.4127,23.4314,12256.2674
2007-07-12 13:35:00,50.36,50.37,50.35,50.37,22841.225626740947,23.4314,23.436,23.4267,23.436,22841.2256
2007-07-12 13:40:00,50.37,50.44,50.36,50.43,25766.01671309192,23.436,23.4686,23.4314,23.4639,25766.0167
2007-07-12 13:45:00,50.43,50.43,50.39,50.4,31615.598885793872,23.4639,23.4639,23.4453,23.45,31615.5989
2007-07-12 13:50:00,50.4,50.4,50.39,50.39,13370.473537604455,23.45,23.45,23.4453,23.4453,13370.4735
2007-07-12 13:55:00,50.4,50.4,50.33,50.34,38440.11142061282,23.45,23.45,23.4174,23.4221,38440.1114
2007-07-12 14:00:00,50.34,50.35,50.27,50.28,31337.04735376045,23.4221,23.4267,23.3895,23.3941,31337.0474
2007-07-12 14:05:00,50.27,50.29,50.27,50.28,25626.74094707521,23.3895,23.3988,23.3895,23.3941,25626.7409
2007-07-12 14:10:00,50.28,50.28,50.17,50.17,55988.85793871867,23.3941,23.3941,23.343,23.343,55988.8579
2007-07-12 14:15:00,50.17,50.2,50.12,50.13,50000.0,23.343,23.3569,23.3197,23.3243,50000.0
2007-07-12 14:20:00,50.13,50.17,50.09,50.15,139415.04178272982,23.3243,23.343,23.3057,23.3337,139415.0418
2007-07-12 14:25:00,50.15,50.21,50.11,50.18,33704.73537604457,23.3337,23.3616,23.315,23.3476,33704.7354
2007-07-12 14:30:00,50.18,50.19,50.17,50.17,14484.679665738162,23.3476,23.3523,23.343,23.343,14484.6797
2007-07-12 14:35:00,50.17,50.17,50.12,50.13,17548.74651810585,23.343,23.343,23.3197,23.3243,17548.7465
2007-07-12 14:40:00,50.13,50.17,50.13,50.17,14345.403899721448,23.3243,23.343,23.3243,23.343,14345.4039
2007-07-12 14:45:00,50.16,50.17,50.16,50.17,16295.264623955432,23.3383,23.343,23.3383,23.343,16295.2646
2007-07-12 14:50:00,50.17,50.18,50.17,50.17,10584.958217270196,23.343,23.3476,23.343,23.343,10584.9582
2007-07-12 14:55:00,50.17,50.26,50.17,50.25,23119.777158774374,23.343,23.3848,23.343,23.3802,23119.7772
2007-07-12 15:00:00,50.26,50.27,50.2,50.2,36908.07799442897,23.3848,23.3895,23.3569,23.3569,36908.078
2007-07-12 15:05:00,50.2,50.21,50.18,50.2,25348.189415041783,23.3569,23.3616,23.3476,23.3569,25348.1894
2007-07-12 15:10:00,50.2,50.26,50.2,50.25,24651.810584958217,23.3569,23.3848,23.3569,23.3802,24651.8106
2007-07-12 15:15:00,50.25,50.26,50.24,50.24,22005.57103064067,23.3802,23.3848,23.3755,23.3755,22005.571
2007-07-12 15:20:00,50.24,50.25,50.24,50.25,28690.807799442897,23.3755,23.3802,23.3755,23.3802,28690.8078
2007-07-12 15:25:00,50.24,50.29,50.24,50.29,28551.532033426185,23.3755,23.3988,23.3755,23.3988,28551.532
2007-07-12 15:30:00,50.29,50.37,50.28,50.36,36768.802228412256,23.3988,23.436,23.3941,23.4314,36768.8022
2007-07-12 15:35:00,50.36,50.48,50.36,50.47,48885.7938718663,23.4314,23.4872,23.4314,23.4825,48885.7939
2007-07-12 15:40:00,50.47,50.55,50.45,50.52,102089.1364902507,23.4825,23.5198,23.4732,23.5058,102089.1365
2007-07-12 15:45:00,50.52,50.55,50.5,50.53,63231.197771587744,23.5058,23.5198,23.4965,23.5105,63231.1978
2007-07-12 15:50:00,50.53,50.54,50.37,50.37,152646.23955431755,23.5105,23.5151,23.436,23.436,152646.2396
2007-07-12 15:55:00,50.39,50.46,50.34,50.46,208495.8217270195,23.4453,23.4779,23.4221,23.4779,208495.8217
2007-07-13 09:30:00,50.43,50.43,50.38,50.4,25208.91364902507,23.4639,23.4639,23.4407,23.45,25208.9136
2007-07-13 09:35:00,50.4,50.43,50.33,50.34,28690.807799442897,23.45,23.4639,23.4174,23.4221,28690.8078
2007-07-13 09:40:00,50.31,50.35,50.21,50.21,20055.710306406687,23.4081,23.4267,23.3616,23.3616,20055.7103
2007-07-13 09:45:00,50.21,50.24,50.19,50.23,21169.91643454039,23.3616,23.3755,23.3523,23.3709,21169.9164
2007-07-13 09:50:00,50.23,50.24,50.22,50.22,19916.43454038997,23.3709,23.3755,23.3662,23.3662,19916.4345
2007-07-13 09:55:00,50.22,50.29,50.19,50.27,20334.26183844012,23.3662,23.3988,23.3523,23.3895,20334.2618
2007-07-13 10:00:00,50.28,50.43,50.28,50.29,40111.420612813374,23.3941,23.4639,23.3941,23.3988,40111.4206
2007-07-13 10:05:00,50.29,50.38,50.29,50.35,28551.532033426185,23.3988,23.4407,23.3988,23.4267,28551.532
2007-07-13 10:10:00,50.34,50.36,50.32,50.33,17966.57381615599,23.4221,23.4314,23.4127,23.4174,17966.5738
2007-07-13 10:15:00,50.34,50.35,50.33,50.33,13509.74930362117,23.4221,23.4267,23.4174,23.4174,13509.7493
2007-07-13 10:20:00,50.33,50.37,50.33,50.35,25905.29247910864,23.4174,23.436,23.4174,23.4267,25905.2925
2007-07-13 10:25:00,50.35,50.4,50.35,50.4,16016.713091922007,23.4267,23.45,23.4267,23.45,16016.7131
2007-07-13 10:30:00,50.4,50.4,50.37,50.39,5849.58217270195,23.45,23.45,23.436,23.4453,5849.5822
2007-07-13 10:35:00,50.37,50.38,50.34,50.38,13370.473537604455,23.436,23.4407,23.4221,23.4407,13370.4735
2007-07-13 10:40:00,50.38,50.4,50.36,50.38,30501.392757660167,23.4407,23.45,23.4314,23.4407,30501.3928
2007-07-13 10:45:00,50.38,50.43,50.38,50.43,17409.47075208914,23.4407,23.4639,23.4407,23.4639,17409.4708
2007-07-13 10:50:00,50.43,50.49,50.43,50.49,49303.621169916434,23.4639,23.4918,23.4639,23.4918,49303.6212
2007-07-13 10:55:00,50.49,50.5,50.47,50.48,27576.601671309192,23.4918,23.4965,23.4825,23.4872,27576.6017
2007-07-13 11:00:00,50.48,50.48,50.45,50.48,18105.849582172705,23.4872,23.4872,23.4732,23.4872,18105.8496
2007-07-13 11:05:00,50.48,50.48,50.46,50.46,12116.99164345404,23.4872,23.4872,23.4779,23.4779,12116.9916
2007-07-13 11:10:00,50.46,50.48,50.43,50.44,24512.534818941505,23.4779,23.4872,23.4639,23.4686,24512.5348
2007-07-13 11:15:00,50.44,50.46,50.43,50.44,21866.29526462396,23.4686,23.4779,23.4639,23.4686,21866.2953
2007-07-13 11:20:00,50.45,50.48,50.45,50.47,12813.370473537603,23.4732,23.4872,23.4732,23.4825,12813.3705
2007-07-13 11:25:00,50.48,50.5,50.47,50.49,12952.64623955432,23.4872,23.4965,23.4825,23.4918,12952.6462
2007-07-13 11:30:00,50.49,50.5,50.43,50.44,34679.66573816156,23.4918,23.4965,23.4639,23.4686,34679.6657
2007-07-13 11:35:00,50.45,50.45,50.44,50.44,20334.26183844012,23.4732,23.4732,23.4686,23.4686,20334.2618
2007-07-13 11:40:00,50.44,50.45,50.42,50.42,16434.540389972146,23.4686,23.4732,23.4593,23.4593,16434.5404
2007-07-13 11:45:00,50.43,50.45,50.43,50.45,4317.548746518106,23.4639,23.4732,23.4639,23.4732,4317.5487
2007-07-13 11:50:00,50.43,50.45,50.43,50.43,11420.612813370471,23.4639,23.4732,23.4639,23.4639,11420.6128
2007-07-13 11:55:00,50.45,50.46,50.43,50.44,14206.128133704737,23.4732,23.4779,23.4639,23.4686,14206.1281
2007-07-13 12:00:00,50.44,50.45,50.4,50.42,31337.04735376045,23.4686,23.4732,23.45,23.4593,31337.0474
2007-07-13 12:05:00,50.41,50.42,50.4,50.41,19637.883008356548,23.4546,23.4593,23.45,23.4546,19637.883
2007-07-13 12:10:00,50.4,50.45,50.4,50.44,26601.671309192203,23.45,23.4732,23.45,23.4686,26601.6713
2007-07-13 12:15:00,50.44,50.45,50.43,50.45,14206.128133704737,23.4686,23.4732,23.4639,23.4732,14206.1281
2007-07-13 12:20:00,50.44,50.46,50.44,50.45,17130.91922005571,23.4686,23.4779,23.4686,23.4732,17130.9192
2007-07-13 12:25:00,50.45,50.46,50.45,50.45,8217.270194986073,23.4732,23.4779,23.4732,23.4732,8217.2702
2007-07-13 12:30:00,50.45,50.46,50.45,50.46,11977.715877437327,23.4732,23.4779,23.4732,23.4779,11977.7159
2007-07-13 12:35:00,50.46,50.47,50.45,50.45,8635.097493036212,23.4779,23.4825,23.4732,23.4732,8635.0975
2007-07-13 12:40:00,50.46,50.48,50.45,50.45,12116.99164345404,23.4779,23.4872,23.4732,23.4732,12116.9916
2007-07-13 12:45:00,50.46,50.46,50.45,50.46,5988.857938718664,23.4779,23.4779,23.4732,23.4779,5988.8579
2007-07-13 12:50:00,50.45,50.48,50.45,50.45,19777.15877437326,23.4732,23.4872,23.4732,23.4732,19777.1588
2007-07-13 12:55:00,50.45,50.47,50.45,50.45,11142.061281337048,23.4732,23.4825,23.4732,23.4732,11142.0613
2007-07-13 13:00:00,50.46,50.46,50.44,50.46,13370.473537604455,23.4779,23.4779,23.4686,23.4779,13370.4735
2007-07-13 13:05:00,50.45,50.47,50.45,50.45,18384.401114206128,23.4732,23.4825,23.4732,23.4732,18384.4011
2007-07-13 13:10:00,50.45,50.47,50.45,50.45,12813.370473537603,23.4732,23.4825,23.4732,23.4732,12813.3705
2007-07-13 13:15:00,50.45,50.47,50.45,50.45,14763.231197771587,23.4732,23.4825,23.4732,23.4732,14763.2312
2007-07-13 13:20:00,50.45,50.48,50.43,50.48,20055.710306406687,23.4732,23.4872,23.4639,23.4872,20055.7103
2007-07-13 13:25:00,50.48,50.48,50.47,50.47,14763.231197771587,23.4872,23.4872,23.4825,23.4825,14763.2312
2007-07-13 13:30:00,50.47,50.49,50.47,50.49,8217.270194986073,23.4825,23.4918,23.4825,23.4918,8217.2702
2007-07-13 13:35:00,50.48,50.53,50.48,50.53,15598.885793871868,23.4872,23.5105,23.4872,23.5105,15598.8858
2007-07-13 13:40:00,50.54,50.54,50.49,50.51,35933.14763231198,23.5151,23.5151,23.4918,23.5012,35933.1476
2007-07-13 13:45:00,50.5,50.53,50.5,50.52,8635.097493036212,23.4965,23.5105,23.4965,23.5058,8635.0975
2007-07-13 13:50:00,50.52,50.52,50.47,50.48,19498.60724233984,23.5058,23.5058,23.4825,23.4872,19498.6072
2007-07-13 13:55:00,50.47,50.49,50.46,50.49,13788.300835654596,23.4825,23.4918,23.4779,23.4918,13788.3008
2007-07-13 14:00:00,50.49,50.49,50.45,50.47,12116.99164345404,23.4918,23.4918,23.4732,23.4825,12116.9916
2007-07-13 14:05:00,50.48,50.49,50.44,50.45,28830.08356545961,23.4872,23.4918,23.4686,23.4732,28830.0836
2007-07-13 14:10:00,50.45,50.53,50.45,50.5,26323.119777158776,23.4732,23.5105,23.4732,23.4965,26323.1198
2007-07-13 14:15:00,50.48,50.49,50.45,50.47,19359.33147632312,23.4872,23.4918,23.4732,23.4825,19359.3315
2007-07-13 14:20:00,50.47,50.49,50.47,50.48,36908.07799442897,23.4825,23.4918,23.4825,23.4872,36908.078
2007-07-13 14:25:00,50.48,50.48,50.45,50.48,8077.994428969359,23.4872,23.4872,23.4732,23.4872,8077.9944
2007-07-13 14:30:00,50.46,50.48,50.45,50.46,14902.506963788304,23.4779,23.4872,23.4732,23.4779,14902.507
2007-07-13 14:35:00,50.47,50.51,50.47,50.5,22980.501392757666,23.4825,23.5012,23.4825,23.4965,22980.5014
2007-07-13 14:40:00,50.51,50.55,50.51,50.55,23537.604456824512,23.5012,23.5198,23.5012,23.5198,23537.6045
2007-07-13 14:45:00,50.55,50.55,50.53,50.55,17409.47075208914,23.5198,23.5198,23.5105,23.5198,17409.4708
2007-07-13 14:50:00,50.55,50.58,50.55,50.57,25348.189415041783,23.5198,23.5337,23.5198,23.5291,25348.1894
2007-07-13 14:55:00,50.57,50.57,50.51,50.55,21866.29526462396,23.5291,23.5291,23.5012,23.5198,21866.2953
2007-07-13 15:00:00,50.54,50.55,50.5,50.5,34958.21727019499,23.5151,23.5198,23.4965,23.4965,34958.2173
2007-07-13 15:05:00,50.51,50.58,50.51,50.58,11559.888579387189,23.5012,23.5337,23.5012,23.5337,11559.8886
2007-07-13 15:10:00,50.58,50.58,50.51,50.53,37325.90529247911,23.5337,23.5337,23.5012,23.5105,37325.9053
2007-07-13 15:15:00,50.55,50.55,50.53,50.55,14345.403899721448,23.5198,23.5198,23.5105,23.5198,14345.4039
2007-07-13 15:20:00,50.54,50.55,50.53,50.55,33565.45961002786,23.5151,23.5198,23.5105,23.5198,33565.4596
2007-07-13 15:25:00,50.55,50.58,50.55,50.58,21727.01949860724,23.5198,23.5337,23.5198,23.5337,21727.0195
2007-07-13 15:30:00,50.58,50.6,50.54,50.57,52506.96378830084,23.5337,23.543,23.5151,23.5291,52506.9638
2007-07-13 15:35:00,50.56,50.57,50.54,50.56,17270.194986072423,23.5244,23.5291,23.5151,23.5244,17270.195
2007-07-13 15:40:00,50.57,50.64,50.57,50.63,46657.38161559889,23.5291,23.5616,23.5291,23.557,46657.3816
2007-07-13 15:45:00,50.63,50.64,50.57,50.57,52785.51532033426,23.557,23.5616,23.5291,23.5291,52785.5153
2007-07-13 15:50:00,50.58,50.6,50.55,50.56,22980.501392757666,23.5337,23.543,23.5198,23.5244,22980.5014
2007-07-13 15:55:00,50.57,50.57,50.53,50.53,37743.73259052925,23.5291,23.5291,23.5105,23.5105,37743.7326
2007-07-16 09:30:00,50.27,50.5,50.27,50.47,45125.34818941505,23.3895,23.4965,23.3895,23.4825,45125.3482
2007-07-16 09:35:00,50.51,50.6,50.51,50.6,19220.05571030641,23.5012,23.543,23.5012,23.543,19220.0557
2007-07-16 09:40:00,50.6,50.71,50.59,50.67,68802.22841225627,23.543,23.5942,23.5384,23.5756,68802.2284
2007-07-16 09:45:00,50.67,50.69,50.63,50.68,25905.29247910864,23.5756,23.5849,23.557,23.5802,25905.2925
2007-07-16 09:50:00,50.68,50.71,50.68,50.71,23955.43175487465,23.5802,23.5942,23.5802,23.5942,23955.4318
2007-07-16 09:55:00,50.71,50.71,50.67,50.71,38022.28412256268,23.5942,23.5942,23.5756,23.5942,38022.2841
2007-07-16 10:00:00,50.71,50.76,50.7,50.75,27855.15320334262,23.5942,23.6175,23.5896,23.6128,27855.1532
2007-07-16 10:05:00,50.76,50.79,50.74,50.78,18802.228412256267,23.6175,23.6314,23.6082,23.6268,18802.2284
2007-07-16 10:10:00,50.78,50.8,50.78,50.79,22980.501392757666,23.6268,23.6361,23.6268,23.6314,22980.5014
2007-07-16 10:15:00,50.79,50.86,50.79,50.83,46378.83008356546,23.6314,23.664,23.6314,23.65,46378.8301
2007-07-16 10:20:00,50.83,50.84,50.82,50.83,14345.403899721448,23.65,23.6547,23.6454,23.65,14345.4039
2007-07-16 10:25:00,50.83,50.88,50.83,50.88,17548.74651810585,23.65,23.6733,23.65,23.6733,17548.7465
2007-07-16 10:30:00,50.87,50.93,50.86,50.91,24512.534818941505,23.6687,23.6966,23.664,23.6873,24512.5348
2007-07-16 10:35:00,50.9,50.93,50.9,50.93,17409.47075208914,23.6826,23.6966,23.6826,23.6966,17409.4708
2007-07-16 10:40:00,50.94,50.95,50.93,50.94,74233.98328690809,23.7012,23.7059,23.6966,23.7012,74233.9833
2007-07-16 10:45:00,50.95,50.95,50.93,50.95,17270.194986072423,23.7059,23.7059,23.6966,23.7059,17270.195
2007-07-16 10:50:00,50.94,50.96,50.94,50.95,17966.57381615599,23.7012,23.7105,23.7012,23.7059,17966.5738
2007-07-16 10:55:00,50.95,50.99,50.95,50.97,70194.9860724234,23.7059,23.7245,23.7059,23.7152,70194.9861
2007-07-16 11:00:00,50.97,50.98,50.86,50.88,53899.72144846797,23.7152,23.7198,23.664,23.6733,53899.7214
2007-07-16 11:05:00,50.87,50.91,50.83,50.84,31894.1504178273,23.6687,23.6873,23.65,23.6547,31894.1504
2007-07-16 11:10:00,50.83,50.85,50.73,50.74,39275.766016713096,23.65,23.6593,23.6035,23.6082,39275.766
2007-07-16 11:15:00,50.74,50.77,50.73,50.74,19777.15877437326,23.6082,23.6221,23.6035,23.6082,19777.1588
2007-07-16 11:20:00,50.76,50.79,50.74,50.76,91086.35097493036,23.6175,23.6314,23.6082,23.6175,91086.351
2007-07-16 11:25:00,50.76,50.8,50.76,50.8,107660.16713091925,23.6175,23.6361,23.6175,23.6361,107660.1671
2007-07-16 11:30:00,50.79,50.8,50.76,50.78,33286.908077994434,23.6314,23.6361,23.6175,23.6268,33286.9081
2007-07-16 11:35:00,50.77,50.81,50.76,50.77,17130.91922005571,23.6221,23.6407,23.6175,23.6221,17130.9192
2007-07-16 11:40:00,50.77,50.78,50.77,50.78,19498.60724233984,23.6221,23.6268,23.6221,23.6268,19498.6072
2007-07-16 11:45:00,50.78,50.78,50.77,50.78,35097.4930362117,23.6268,23.6268,23.6221,23.6268,35097.493
2007-07-16 11:50:00,50.77,50.78,50.77,50.77,19080.77994428969,23.6221,23.6268,23.6221,23.6221,19080.7799
2007-07-16 11:55:00,50.77,50.78,50.77,50.77,24512.534818941505,23.6221,23.6268,23.6221,23.6221,24512.5348
2007-07-16 12:00:00,50.77,50.79,50.77,50.77,24094.707520891367,23.6221,23.6314,23.6221,23.6221,24094.7075
2007-07-16 12:05:00,50.77,50.81,50.77,50.8,40250.696378830085,23.6221,23.6407,23.6221,23.6361,40250.6964
2007-07-16 12:10:00,50.81,50.88,50.76,50.84,70752.08913649025,23.6407,23.6733,23.6175,23.6547,70752.0891
2007-07-16 12:15:00,50.86,50.87,50.85,50.86,20473.537604456826,23.664,23.6687,23.6593,23.664,20473.5376
2007-07-16 12:20:00,50.86,50.87,50.86,50.86,12534.81894150418,23.664,23.6687,23.664,23.664,12534.8189
2007-07-16 12:25:00,50.87,50.88,50.86,50.87,15041.782729805014,23.6687,23.6733,23.664,23.6687,15041.7827
2007-07-16 12:30:00,50.88,50.89,50.87,50.88,10863.50974930362,23.6733,23.678,23.6687,23.6733,10863.5097
2007-07-16 12:35:00,50.88,50.89,50.88,50.89,14763.231197771587,23.6733,23.678,23.6733,23.678,14763.2312
2007-07-16 12:40:00,50.88,50.89,50.87,50.87,27576.601671309192,23.6733,23.678,23.6687,23.6687,27576.6017
2007-07-16 12:45:00,50.87,50.87,50.86,50.86,12256.267409470753,23.6687,23.6687,23.664,23.664,12256.2674
2007-07-16 12:50:00,50.85,50.9,50.85,50.89,21169.91643454039,23.6593,23.6826,23.6593,23.678,21169.9164
2007-07-16 12:55:00,50.9,50.93,50.89,50.92,9888.57938718663,23.6826,23.6966,23.678,23.6919,9888.5794
2007-07-16 13:00:00,50.93,50.94,50.91,50.93,57103.06406685237,23.6966,23.7012,23.6873,23.6966,57103.0641
2007-07-16 13:05:00,50.93,50.94,50.91,50.92,14484.679665738162,23.6966,23.7012,23.6873,23.6919,14484.6797
2007-07-16 13:10:00,50.92,50.96,50.92,50.96,15320.33426183844,23.6919,23.7105,23.6919,23.7105,15320.3343
2007-07-16 13:15:00,50.96,50.96,50.96,50.96,7799.442896935933,23.7105,23.7105,23.7105,23.7105,7799.4429
2007-07-16 13:20:00,50.96,51.04,50.96,51.02,22144.846796657384,23.7105,23.7477,23.7105,23.7384,22144.8468
2007-07-16 13:25:00,51.04,51.08,51.03,51.08,13927.57660167131,23.7477,23.7664,23.7431,23.7664,13927.5766
2007-07-16 13:30:00,51.08,51.09,51.05,51.05,28830.08356545961,23.7664,23.771,23.7524,23.7524,28830.0836
2007-07-16 13:35:00,51.05,51.06,51.04,51.04,10306.406685236769,23.7524,23.7571,23.7477,23.7477,10306.4067
2007-07-16 13:40:00,51.04,51.04,50.99,51.01,27158.774373259053,23.7477,23.7477,23.7245,23.7338,27158.7744
2007-07-16 13:45:00,51.01,51.02,51.0,51.0,14484.679665738162,23.7338,23.7384,23.7291,23.7291,14484.6797
2007-07-16 13:50:00,51.0,51.0,50.91,50.91,19220.05571030641,23.7291,23.7291,23.6873,23.6873,19220.0557
2007-07-16 13:55:00,50.91,51.01,50.85,50.86,41782.72980501393,23.6873,23.7338,23.6593,23.664,41782.7298
2007-07-16 14:00:00,50.86,50.88,50.83,50.85,23398.3286908078,23.664,23.6733,23.65,23.6593,23398.3287
2007-07-16 14:05:00,50.85,51.01,50.84,50.88,27715.877437325908,23.6593,23.7338,23.6547,23.6733,27715.8774
2007-07-16 14:10:00,50.88,50.9,50.87,50.87,18941.504178272982,23.6733,23.6826,23.6687,23.6687,18941.5042
2007-07-16 14:15:00,50.86,50.87,50.83,50.83,15320.33426183844,23.664,23.6687,23.65,23.65,15320.3343
2007-07-16 14:20:00,50.83,50.86,50.83,50.84,26601.671309192203,23.65,23.664,23.65,23.6547,26601.6713
2007-07-16 14:25:00,50.86,50.87,50.86,50.87,12256.267409470753,23.664,23.6687,23.664,23.6687,12256.2674
2007-07-16 14:30:00,50.87,50.89,50.87,50.88,47353.760445682456,23.6687,23.678,23.6687,23.6733,47353.7604
2007-07-16 14:35:00,50.89,50.91,50.88,50.89,15320.33426183844,23.678,23.6873,23.6733,23.678,15320.3343
2007-07-16 14:40:00,50.9,50.94,50.9,50.93,26462.395543175488,23.6826,23.7012,23.6826,23.6966,26462.3955
2007-07-16 14:45:00,50.93,50.93,50.88,50.9,22701.949860724235,23.6966,23.6966,23.6733,23.6826,22701.9499
2007-07-16 14:50:00,50.89,50.92,50.85,50.9,60724.23398328691,23.678,23.6919,23.6593,23.6826,60724.234
2007-07-16 14:55:00,50.91,50.94,50.9,50.94,12395.543175487466,23.6873,23.7012,23.6826,23.7012,12395.5432
2007-07-16 15:00:00,50.95,50.95,50.91,50.91,26740.947075208915,23.7059,23.7059,23.6873,23.6873,26740.9471
2007-07-16 15:05:00,50.91,50.93,50.91,50.93,20055.710306406687,23.6873,23.6966,23.6873,23.6966,20055.7103
2007-07-16 15:10:00,50.94,50.95,50.93,50.94,13649.025069637884,23.7012,23.7059,23.6966,23.7012,13649.0251
2007-07-16 15:15:00,50.94,50.96,50.94,50.95,110724.23398328692,23.7012,23.7105,23.7012,23.7059,110724.234
2007-07-16 15:20:00,50.96,50.98,50.95,50.97,17409.47075208914,23.7105,23.7198,23.7059,23.7152,17409.4708
2007-07-16 15:25:00,50.97,50.99,50.97,50.98,32729.80501392758,23.7152,23.7245,23.7152,23.7198,32729.805
2007-07-16 15:30:00,50.98,50.99,50.97,50.98,26462.395543175488,23.7198,23.7245,23.7152,23.7198,26462.3955
2007-07-16 15:35:00,50.98,50.99,50.93,50.94,52924.791086350975,23.7198,23.7245,23.6966,23.7012,52924.7911
2007-07-16 15:40:00,50.95,50.98,50.93,50.96,77715.87743732591,23.7059,23.7198,23.6966,23.7105,77715.8774
2007-07-16 15:45:00,50.96,50.97,50.94,50.97,31894.1504178273,23.7105,23.7152,23.7012,23.7152,31894.1504
2007-07-16 15:50:00,50.97,50.98,50.93,50.97,44986.072423398335,23.7152,23.7198,23.6966,23.7152,44986.0724
2007-07-16 15:55:00,50.96,50.99,50.92,50.96,34679.66573816156,23.7105,23.7245,23.6919,23.7105,34679.6657
2007-07-17 09:30:00,50.81,50.9,50.81,50.88,40389.9721448468,23.6407,23.6826,23.6407,23.6733,40389.9721
2007-07-17 09:35:00,50.88,51.0,50.88,51.0,28551.532033426185,23.6733,23.7291,23.6733,23.7291,28551.532
2007-07-17 09:40:00,51.02,51.04,50.99,51.04,10306.406685236769,23.7384,23.7477,23.7245,23.7477,10306.4067
2007-07-17 09:45:00,51.04,51.21,51.03,51.21,27158.774373259053,23.7477,23.8268,23.7431,23.8268,27158.7744
2007-07-17 09:50:00,51.19,51.23,51.16,51.23,39832.86908077994,23.8175,23.8362,23.8036,23.8362,39832.8691
2007-07-17 09:55:00,51.22,51.26,51.19,51.21,32033.42618384401,23.8315,23.8501,23.8175,23.8268,32033.4262
2007-07-17 10:00:00,51.23,51.24,51.19,51.21,27855.15320334262,23.8362,23.8408,23.8175,23.8268,27855.1532
2007-07-17 10:05:00,51.21,51.21,51.15,51.18,32033.42618384401,23.8268,23.8268,23.7989,23.8129,32033.4262
2007-07-17 10:10:00,51.19,51.19,51.13,51.13,8077.994428969359,23.8175,23.8175,23.7896,23.7896,8077.9944
2007-07-17 10:15:00,51.13,51.16,51.12,51.16,13231.197771587744,23.7896,23.8036,23.785,23.8036,13231.1978
2007-07-17 10:20:00,51.16,51.19,51.14,51.19,16295.264623955432,23.8036,23.8175,23.7943,23.8175,16295.2646
2007-07-17 10:25:00,51.18,51.22,51.18,51.21,24094.707520891367,23.8129,23.8315,23.8129,23.8268,24094.7075
2007-07-17 10:30:00,51.21,51.22,51.19,51.2,16991.643454038996,23.8268,23.8315,23.8175,23.8222,16991.6435
2007-07-17 10:35:00,51.21,51.21,51.17,51.19,22980.501392757666,23.8268,23.8268,23.8082,23.8175,22980.5014
2007-07-17 10:40:00,51.18,51.18,51.16,51.16,12116.99164345404,23.8129,23.8129,23.8036,23.8036,12116.9916
2007-07-17 10:45:00,51.17,51.24,51.17,51.21,25905.29247910864,23.8082,23.8408,23.8082,23.8268,25905.2925
2007-07-17 10:50:00,51.2,51.2,51.19,51.19,11142.061281337048,23.8222,23.8222,23.8175,23.8175,11142.0613
2007-07-17 10:55:00,51.19,51.21,51.17,51.19,14066.852367688023,23.8175,23.8268,23.8082,23.8175,14066.8524
2007-07-17 11:00:00,51.19,51.2,51.18,51.19,22841.225626740947,23.8175,23.8222,23.8129,23.8175,22841.2256
2007-07-17 11:05:00,51.19,51.2,51.19,51.19,16713.091922005573,23.8175,23.8222,23.8175,23.8175,16713.0919
2007-07-17 11:10:00,51.19,51.2,51.17,51.18,25208.91364902507,23.8175,23.8222,23.8082,23.8129,25208.9136
2007-07-17 11:15:00,51.17,51.17,51.16,51.16,20334.26183844012,23.8082,23.8082,23.8036,23.8036,20334.2618
2007-07-17 11:20:00,51.16,51.17,51.13,51.16,25348.189415041783,23.8036,23.8082,23.7896,23.8036,25348.1894
2007-07-17 11:25:00,51.16,51.19,51.16,51.19,19220.05571030641,23.8036,23.8175,23.8036,23.8175,19220.0557
2007-07-17 11:30:00,51.19,51.25,51.18,51.25,20334.26183844012,23.8175,23.8455,23.8129,23.8455,20334.2618
2007-07-17 11:35:00,51.26,51.28,51.26,51.27,17270.194986072423,23.8501,23.8594,23.8501,23.8548,17270.195
2007-07-17 11:40:00,51.27,51.29,51.27,51.29,16155.98885793872,23.8548,23.8641,23.8548,23.8641,16155.9889
2007-07-17 11:45:00,51.29,51.31,51.29,51.29,13091.922005571032,23.8641,23.8734,23.8641,23.8641,13091.922
2007-07-17 11:50:00,51.29,51.31,51.29,51.31,14763.231197771587,23.8641,23.8734,23.8641,23.8734,14763.2312
2007-07-17 11:55:00,51.31,51.31,51.29,51.3,10306.406685236769,23.8734,23.8734,23.8641,23.8687,10306.4067
2007-07-17 12:00:00,51.3,51.31,51.3,51.3,6685.236768802229,23.8687,23.8734,23.8687,23.8687,6685.2368
2007-07-17 12:05:00,51.3,51.31,51.3,51.3,9749.303621169916,23.8687,23.8734,23.8687,23.8687,9749.3036
2007-07-17 12:10:00,51.31,51.31,51.25,51.29,26044.56824512535,23.8734,23.8734,23.8455,23.8641,26044.5682
2007-07-17 12:15:00,51.29,51.29,51.24,51.24,24512.534818941505,23.8641,23.8641,23.8408,23.8408,24512.5348
2007-07-17 12:20:00,51.24,51.26,51.23,51.24,11977.715877437327,23.8408,23.8501,23.8362,23.8408,11977.7159
2007-07-17 12:25:00,51.25,51.25,51.19,51.19,16155.98885793872,23.8455,23.8455,23.8175,23.8175,16155.9889
2007-07-17 12:30:00,51.19,51.19,51.14,51.16,13927.57660167131,23.8175,23.8175,23.7943,23.8036,13927.5766
2007-07-17 12:35:00,51.16,51.17,51.14,51.14,78133.70473537604,23.8036,23.8082,23.7943,23.7943,78133.7047
2007-07-17 12:40:00,51.14,51.15,51.13,51.14,9192.200557103064,23.7943,23.7989,23.7896,23.7943,9192.2006
2007-07-17 12:45:00,51.14,51.14,51.12,51.12,8913.649025069639,23.7943,23.7943,23.785,23.785,8913.649
2007-07-17 12:50:00,51.11,51.11,51.09,51.11,15598.885793871868,23.7803,23.7803,23.771,23.7803,15598.8858
2007-07-17 12:55:00,51.1,51.11,51.09,51.1,6128.133704735376,23.7757,23.7803,23.771,23.7757,6128.1337
2007-07-17 13:00:00,51.09,51.11,51.06,51.11,14623.955431754875,23.771,23.7803,23.7571,23.7803,14623.9554
2007-07-17 13:05:00,51.1,51.11,51.09,51.11,7103.064066852368,23.7757,23.7803,23.771,23.7803,7103.0641
2007-07-17 13:10:00,51.11,51.15,51.11,51.15,7799.442896935933,23.7803,23.7989,23.7803,23.7989,7799.4429
2007-07-17 13:15:00,51.15,51.16,51.15,51.15,6128.133704735376,23.7989,23.8036,23.7989,23.7989,6128.1337
2007-07-17 13:20:00,51.15,51.15,51.11,51.11,17548.74651810585,23.7989,23.7989,23.7803,23.7803,17548.7465
2007-07-17 13:25:00,51.11,51.11,51.08,51.08,11977.715877437327,23.7803,23.7803,23.7664,23.7664,11977.7159
2007-07-17 13:30:00,51.08,51.08,51.06,51.07,11977.715877437327,23.7664,23.7664,23.7571,23.7617,11977.7159
2007-07-17 13:35:00,51.07,51.16,51.07,51.16,15738.16155988858,23.7617,23.8036,23.7617,23.8036,15738.1616
2007-07-17 13:40:00,51.16,51.16,51.13,51.13,20473.537604456826,23.8036,23.8036,23.7896,23.7896,20473.5376
2007-07-17 13:45:00,51.13,51.14,51.12,51.12,7799.442896935933,23.7896,23.7943,23.785,23.785,7799.4429
2007-07-17 13:50:00,51.14,51.17,51.12,51.16,12534.81894150418,23.7943,23.8082,23.785,23.8036,12534.8189
2007-07-17 13:55:00,51.16,51.16,51.14,51.16,14763.231197771587,23.8036,23.8036,23.7943,23.8036,14763.2312
2007-07-17 14:00:00,51.15,51.16,51.15,51.16,15459.610027855157,23.7989,23.8036,23.7989,23.8036,15459.61
2007-07-17 14:05:00,51.16,51.17,51.16,51.16,12395.543175487466,23.8036,23.8082,23.8036,23.8036,12395.5432
2007-07-17 14:10:00,51.16,51.21,51.16,51.19,18523.676880222843,23.8036,23.8268,23.8036,23.8175,18523.6769
2007-07-17 14:15:00,51.19,51.24,51.19,51.24,18802.228412256267,23.8175,23.8408,23.8175,23.8408,18802.2284
2007-07-17 14:20:00,51.24,51.24,51.24,51.24,6963.788300835655,23.8408,23.8408,23.8408,23.8408,6963.7883
2007-07-17 14:25:00,51.24,51.27,51.24,51.27,23676.880222841228,23.8408,23.8548,23.8408,23.8548,23676.8802
2007-07-17 14:30:00,51.27,51.29,51.27,51.29,17130.91922005571,23.8548,23.8641,23.8548,23.8641,17130.9192
2007-07-17 14:35:00,51.29,51.32,51.27,51.31,37604.45682451253,23.8641,23.878,23.8548,23.8734,37604.4568
2007-07-17 14:40:00,51.31,51.32,51.31,51.32,19359.33147632312,23.8734,23.878,23.8734,23.878,19359.3315
2007-07-17 14:45:00,51.33,51.33,51.32,51.32,15598.885793871868,23.8827,23.8827,23.878,23.878,15598.8858
2007-07-17 14:50:00,51.32,51.33,51.32,51.32,28969.359331476324,23.878,23.8827,23.878,23.878,28969.3593
2007-07-17 14:55:00,51.32,51.33,51.32,51.33,13927.57660167131,23.878,23.8827,23.878,23.8827,13927.5766
2007-07-17 15:00:00,51.33,51.33,51.32,51.32,15877.437325905294,23.8827,23.8827,23.878,23.878,15877.4373
2007-07-17 15:05:00,51.32,51.33,51.32,51.32,12674.094707520891,23.878,23.8827,23.878,23.878,12674.0947
2007-07-17 15:10:00,51.32,51.34,51.32,51.34,44568.24512534819,23.878,23.8873,23.878,23.8873,44568.2451
2007-07-17 15:15:00,51.34,51.36,51.32,51.32,40807.79944289694,23.8873,23.8966,23.878,23.878,40807.7994
2007-07-17 15:20:00,51.32,51.32,51.26,51.26,31337.04735376045,23.878,23.878,23.8501,23.8501,31337.0474
2007-07-17 15:25:00,51.26,51.27,51.24,51.24,37047.35376044569,23.8501,23.8548,23.8408,23.8408,37047.3538
2007-07-17 15:30:00,51.24,51.25,51.21,51.21,27994.42896935933,23.8408,23.8455,23.8268,23.8268,27994.429
2007-07-17 15:35:00,51.21,51.24,51.21,51.23,33286.908077994434,23.8268,23.8408,23.8268,23.8362,33286.9081
2007-07-17 15:40:00,51.24,51.24,51.19,51.21,73955.43175487466,23.8408,23.8408,23.8175,23.8268,73955.4318
2007-07-17 15:45:00,51.21,51.22,51.2,51.21,41086.35097493036,23.8268,23.8315,23.8222,23.8268,41086.351
2007-07-17 15:50:00,51.21,51.24,51.18,51.19,90529.24791086352,23.8268,23.8408,23.8129,23.8175,90529.2479
2007-07-17 15:55:00,51.19,51.24,51.18,51.21,74930.36211699164,23.8175,23.8408,23.8129,23.8268,74930.3621
2007-07-18 09:30:00,50.91,50.93,50.88,50.91,26462.395543175488,23.6873,23.6966,23.6733,23.6873,26462.3955
2007-07-18 09:35:00,50.91,50.91,50.88,50.88,10445.682451253482,23.6873,23.6873,23.6733,23.6733,10445.6825
2007-07-18 09:40:00,50.88,50.9,50.82,50.83,18523.676880222843,23.6733,23.6826,23.6454,23.65,18523.6769
2007-07-18 09:45:00,50.82,50.95,50.81,50.95,26044.56824512535,23.6454,23.7059,23.6407,23.7059,26044.5682
2007-07-18 09:50:00,50.93,50.94,50.88,50.88,6963.788300835655,23.6966,23.7012,23.6733,23.6733,6963.7883
2007-07-18 09:55:00,50.91,50.91,50.81,50.83,14345.403899721448,23.6873,23.6873,23.6407,23.65,14345.4039
2007-07-18 10:00:00,50.83,50.91,50.8,50.81,38718.66295264624,23.65,23.6873,23.6361,23.6407,38718.663
2007-07-18 10:05:00,50.82,50.84,50.75,50.76,27715.877437325908,23.6454,23.6547,23.6128,23.6175,27715.8774
2007-07-18 10:10:00,50.76,50.79,50.7,50.76,36490.25069637883,23.6175,23.6314,23.5896,23.6175,36490.2507
2007-07-18 10:15:00,50.78,50.8,50.76,50.8,23398.3286908078,23.6268,23.6361,23.6175,23.6361,23398.3287
2007-07-18 10:20:00,50.79,50.8,50.76,50.76,28272.98050139276,23.6314,23.6361,23.6175,23.6175,28272.9805
2007-07-18 10:25:00,50.76,50.8,50.71,50.73,25348.189415041783,23.6175,23.6361,23.5942,23.6035,25348.1894
2007-07-18 10:30:00,50.73,50.73,50.65,50.67,33565.45961002786,23.6035,23.6035,23.5663,23.5756,33565.4596
2007-07-18 10:35:00,50.67,50.7,50.65,50.68,12116.99164345404,23.5756,23.5896,23.5663,23.5802,12116.9916
2007-07-18 10:40:00,50.67,50.69,50.65,50.67,15181.058495821728,23.5756,23.5849,23.5663,23.5756,15181.0585
2007-07-18 10:45:00,50.67,50.67,50.53,50.55,45543.17548746518,23.5756,23.5756,23.5105,23.5198,45543.1755
2007-07-18 10:50:00,50.54,50.58,50.53,50.56,25626.74094707521,23.5151,23.5337,23.5105,23.5244,25626.7409
2007-07-18 10:55:00,50.57,50.62,50.57,50.59,23676.880222841228,23.5291,23.5523,23.5291,23.5384,23676.8802
2007-07-18 11:00:00,50.58,50.6,50.56,50.59,32869.08077994429,23.5337,23.543,23.5244,23.5384,32869.0808
2007-07-18 11:05:00,50.59,50.63,50.59,50.6,24233.98328690808,23.5384,23.557,23.5384,23.543,24233.9833
2007-07-18 11:10:00,50.61,50.63,50.6,50.6,21030.64066852368,23.5477,23.557,23.543,23.543,21030.6407
2007-07-18 11:15:00,50.6,50.61,50.56,50.57,18662.952646239555,23.543,23.5477,23.5244,23.5291,18662.9526
2007-07-18 11:20:00,50.58,50.6,50.57,50.59,18941.504178272982,23.5337,23.543,23.5291,23.5384,18941.5042
2007-07-18 11:25:00,50.59,50.61,50.48,50.51,27298.05013927577,23.5384,23.5477,23.4872,23.5012,27298.0501
2007-07-18 11:30:00,50.51,50.55,50.45,50.45,38022.28412256268,23.5012,23.5198,23.4732,23.4732,38022.2841
2007-07-18 11:35:00,50.45,50.47,50.37,50.42,38718.66295264624,23.4732,23.4825,23.436,23.4593,38718.663
2007-07-18 11:40:00,50.4,50.46,50.37,50.4,17688.022284122562,23.45,23.4779,23.436,23.45,17688.0223
2007-07-18 11:45:00,50.4,50.41,50.37,50.39,11142.061281337048,23.45,23.4546,23.436,23.4453,11142.0613
2007-07-18 11:50:00,50.39,50.4,50.36,50.37,18245.125348189416,23.4453,23.45,23.4314,23.436,18245.1253
2007-07-18 11:55:00,50.37,50.39,50.35,50.39,17548.74651810585,23.436,23.4453,23.4267,23.4453,17548.7465
2007-07-18 12:00:00,50.38,50.38,50.32,50.32,37465.18105849582,23.4407,23.4407,23.4127,23.4127,37465.1811
2007-07-18 12:05:00,50.32,50.33,50.25,50.25,22284.122562674096,23.4127,23.4174,23.3802,23.3802,22284.1226
2007-07-18 12:10:00,50.26,50.32,50.25,50.3,21030.64066852368,23.3848,23.4127,23.3802,23.4034,21030.6407
2007-07-18 12:15:00,50.3,50.3,50.17,50.18,39415.04178272981,23.4034,23.4034,23.343,23.3476,39415.0418
2007-07-18 12:20:00,50.17,50.26,50.17,50.19,53621.16991643454,23.343,23.3848,23.343,23.3523,53621.1699
2007-07-18 12:25:00,50.2,50.32,50.2,50.32,33426.183844011146,23.3569,23.4127,23.3569,23.4127,33426.1838
2007-07-18 12:30:00,50.32,50.39,50.32,50.37,46100.27855153204,23.4127,23.4453,23.4127,23.436,46100.2786
2007-07-18 12:35:00,50.38,50.46,50.37,50.45,10445.682451253482,23.4407,23.4779,23.436,23.4732,10445.6825
2007-07-18 12:40:00,50.45,50.45,50.41,50.41,13231.197771587744,23.4732,23.4732,23.4546,23.4546,13231.1978
2007-07-18 12:45:00,50.41,50.45,50.4,50.45,17966.57381615599,23.4546,23.4732,23.45,23.4732,17966.5738
2007-07-18 12:50:00,50.46,50.47,50.4,50.4,15459.610027855157,23.4779,23.4825,23.45,23.45,15459.61
2007-07-18 12:55:00,50.4,50.4,50.36,50.36,7103.064066852368,23.45,23.45,23.4314,23.4314,7103.0641
2007-07-18 13:00:00,50.37,50.38,50.31,50.32,11142.061281337048,23.436,23.4407,23.4081,23.4127,11142.0613
2007-07-18 13:05:00,50.31,50.32,50.28,50.32,22562.674094707523,23.4081,23.4127,23.3941,23.4127,22562.6741
2007-07-18 13:10:00,50.32,50.34,50.25,50.34,40389.9721448468,23.4127,23.4221,23.3802,23.4221,40389.9721
2007-07-18 13:15:00,50.35,50.43,50.35,50.43,22423.398328690808,23.4267,23.4639,23.4267,23.4639,22423.3983
2007-07-18 13:20:00,50.43,50.55,50.43,50.52,54735.37604456825,23.4639,23.5198,23.4639,23.5058,54735.376
2007-07-18 13:25:00,50.52,50.58,50.5,50.53,22423.398328690808,23.5058,23.5337,23.4965,23.5105,22423.3983
2007-07-18 13:30:00,50.53,50.53,50.51,50.52,10724.23398328691,23.5105,23.5105,23.5012,23.5058,10724.234
2007-07-18 13:35:00,50.52,50.52,50.5,50.51,24094.707520891367,23.5058,23.5058,23.4965,23.5012,24094.7075
2007-07-18 13:40:00,50.51,50.52,50.47,50.48,18662.952646239555,23.5012,23.5058,23.4825,23.4872,18662.9526
2007-07-18 13:45:00,50.5,50.52,50.5,50.51,18105.849582172705,23.4965,23.5058,23.4965,23.5012,18105.8496
2007-07-18 13:50:00,50.51,50.51,50.37,50.37,24373.2590529248,23.5012,23.5012,23.436,23.436,24373.2591
2007-07-18 13:55:00,50.37,50.37,50.27,50.33,37883.008356545964,23.436,23.436,23.3895,23.4174,37883.0084
2007-07-18 14:00:00,50.34,50.37,50.32,50.37,34122.56267409471,23.4221,23.436,23.4127,23.436,34122.5627
2007-07-18 14:05:00,50.36,50.37,50.36,50.36,6685.236768802229,23.4314,23.436,23.4314,23.4314,6685.2368
2007-07-18 14:10:00,50.36,50.4,50.36,50.37,16016.713091922007,23.4314,23.45,23.4314,23.436,16016.7131
2007-07-18 14:15:00,50.37,50.37,50.28,50.3,35515.32033426184,23.436,23.436,23.3941,23.4034,35515.3203
2007-07-18 14:20:00,50.3,50.31,50.27,50.3,24233.98328690808,23.4034,23.4081,23.3895,23.4034,24233.9833
2007-07-18 14:25:00,50.3,50.3,50.23,50.3,15181.058495821728,23.4034,23.4034,23.3709,23.4034,15181.0585
2007-07-18 14:30:00,50.3,50.3,50.28,50.3,13091.922005571032,23.4034,23.4034,23.3941,23.4034,13091.922
2007-07-18 14:35:00,50.31,50.4,50.31,50.38,25905.29247910864,23.4081,23.45,23.4081,23.4407,25905.2925
2007-07-18 14:40:00,50.38,50.38,50.26,50.26,21866.29526462396,23.4407,23.4407,23.3848,23.3848,21866.2953
2007-07-18 14:45:00,50.27,50.31,50.26,50.28,16434.540389972146,23.3895,23.4081,23.3848,23.3941,16434.5404
2007-07-18 14:50:00,50.28,50.4,50.27,50.36,24651.810584958217,23.3941,23.45,23.3895,23.4314,24651.8106
2007-07-18 14:55:00,50.35,50.4,50.33,50.36,16991.643454038996,23.4267,23.45,23.4174,23.4314,16991.6435
2007-07-18 15:00:00,50.35,50.38,50.31,50.32,54178.2729805014,23.4267,23.4407,23.4081,23.4127,54178.273
2007-07-18 15:05:00,50.33,50.36,50.32,50.35,19359.33147632312,23.4174,23.4314,23.4127,23.4267,19359.3315
2007-07-18 15:10:00,50.35,50.39,50.33,50.33,44011.14206128134,23.4267,23.4453,23.4174,23.4174,44011.1421
2007-07-18 15:15:00,50.35,50.4,50.35,50.39,19080.77994428969,23.4267,23.45,23.4267,23.4453,19080.7799
2007-07-18 15:20:00,50.39,50.42,50.35,50.42,31337.04735376045,23.4453,23.4593,23.4267,23.4593,31337.0474
2007-07-18 15:25:00,50.42,50.48,50.41,50.42,27715.877437325908,23.4593,23.4872,23.4546,23.4593,27715.8774
2007-07-18 15:30:00,50.41,50.47,50.41,50.47,36350.97493036212,23.4546,23.4825,23.4546,23.4825,36350.9749
2007-07-18 15:35:00,50.48,50.53,50.48,50.5,43871.86629526463,23.4872,23.5105,23.4872,23.4965,43871.8663
2007-07-18 15:40:00,50.5,50.51,50.44,50.49,28690.807799442897,23.4965,23.5012,23.4686,23.4918,28690.8078
2007-07-18 15:45:00,50.49,50.65,50.48,50.61,75348.1894150418,23.4918,23.5663,23.4872,23.5477,75348.1894
2007-07-18 15:50:00,50.61,50.64,50.57,50.6,65598.88579387187,23.5477,23.5616,23.5291,23.543,65598.8858
2007-07-18 15:55:00,50.61,50.64,50.59,50.61,56128.13370473538,23.5477,23.5616,23.5384,23.5477,56128.1337
2007-07-19 09:30:00,50.09,50.15,50.02,50.07,111559.8885793872,23.3057,23.3337,23.2732,23.2964,111559.8886
2007-07-19 09:35:00,50.07,50.2,50.01,50.2,67270.19498607243,23.2964,23.3569,23.2685,23.3569,67270.195
2007-07-19 09:40:00,50.2,50.2,50.07,50.12,53064.066852367694,23.3569,23.3569,23.2964,23.3197,53064.0669
2007-07-19 09:45:00,50.12,50.14,49.83,49.9,103481.89415041784,23.3197,23.329,23.1848,23.2173,103481.8942
2007-07-19 09:50:00,49.92,49.92,49.81,49.92,66573.81615598887,23.2266,23.2266,23.1755,23.2266,66573.8162
2007-07-19 09:55:00,49.93,50.02,49.88,50.02,94289.69359331476,23.2313,23.2732,23.208,23.2732,94289.6936
2007-07-19 10:00:00,50.02,50.03,49.86,49.94,90807.79944289694,23.2732,23.2778,23.1987,23.2359,90807.7994
2007-07-19 10:05:00,49.93,50.0,49.9,49.97,63091.92200557103,23.2313,23.2639,23.2173,23.2499,63091.922
2007-07-19 10:10:00,49.98,49.99,49.43,49.91,116434.54038997216,23.2546,23.2592,22.9987,23.222,116434.5404
2007-07-19 10:15:00,49.9,49.93,49.89,49.92,73119.77715877438,23.2173,23.2313,23.2127,23.2266,73119.7772
2007-07-19 10:20:00,49.92,49.92,49.84,49.87,31615.598885793872,23.2266,23.2266,23.1894,23.2034,31615.5989
2007-07-19 10:25:00,49.86,49.95,49.8,49.92,18802.228412256267,23.1987,23.2406,23.1708,23.2266,18802.2284
2007-07-19 10:30:00,49.92,50.02,49.91,49.99,25348.189415041783,23.2266,23.2732,23.222,23.2592,25348.1894
2007-07-19 10:35:00,49.98,49.99,49.89,49.89,14206.128133704737,23.2546,23.2592,23.2127,23.2127,14206.1281
2007-07-19 10:40:00,49.89,49.98,49.88,49.95,51253.48189415042,23.2127,23.2546,23.208,23.2406,51253.4819
2007-07-19 10:45:00,49.95,49.99,49.88,49.97,31894.1504178273,23.2406,23.2592,23.208,23.2499,31894.1504
2007-07-19 10:50:00,49.97,49.99,49.94,49.94,20194.9860724234,23.2499,23.2592,23.2359,23.2359,20194.9861
2007-07-19 10:55:00,49.94,49.94,49.89,49.94,34540.38997214485,23.2359,23.2359,23.2127,23.2359,34540.39
2007-07-19 11:00:00,49.93,49.97,49.93,49.97,27855.15320334262,23.2313,23.2499,23.2313,23.2499,27855.1532
2007-07-19 11:05:00,49.97,49.98,49.94,49.94,29387.186629526463,23.2499,23.2546,23.2359,23.2359,29387.1866
2007-07-19 11:10:00,49.94,49.97,49.9,49.9,14066.852367688023,23.2359,23.2499,23.2173,23.2173,14066.8524
2007-07-19 11:15:00,49.9,49.94,49.89,49.94,16852.367688022285,23.2173,23.2359,23.2127,23.2359,16852.3677
2007-07-19 11:20:00,49.92,49.97,49.91,49.92,16016.713091922007,23.2266,23.2499,23.222,23.2266,16016.7131
2007-07-19 11:25:00,49.9,49.92,49.88,49.9,10584.958217270196,23.2173,23.2266,23.208,23.2173,10584.9582
2007-07-19 11:30:00,49.9,49.91,49.88,49.88,13231.197771587744,23.2173,23.222,23.208,23.208,13231.1978
2007-07-19 11:35:00,49.88,49.91,49.88,49.9,14484.679665738162,23.208,23.222,23.208,23.2173,14484.6797
2007-07-19 11:40:00,49.9,49.91,49.88,49.9,14623.955431754875,23.2173,23.222,23.208,23.2173,14623.9554
2007-07-19 11:45:00,49.91,49.91,49.89,49.9,8495.821727019498,23.222,23.222,23.2127,23.2173,8495.8217
2007-07-19 11:50:00,49.9,49.92,49.89,49.9,14484.679665738162,23.2173,23.2266,23.2127,23.2173,14484.6797
2007-07-19 11:55:00,49.9,49.9,49.81,49.86,33147.632311977715,23.2173,23.2173,23.1755,23.1987,33147.6323
2007-07-19 12:00:00,49.86,49.86,49.79,49.83,41782.72980501393,23.1987,23.1987,23.1662,23.1848,41782.7298
2007-07-19 12:05:00,49.81,49.82,49.77,49.78,24791.08635097493,23.1755,23.1801,23.1568,23.1615,24791.0864
2007-07-19 12:10:00,49.78,49.81,49.77,49.81,14345.403899721448,23.1615,23.1755,23.1568,23.1755,14345.4039
2007-07-19 12:15:00,49.8,49.81,49.79,49.8,8635.097493036212,23.1708,23.1755,23.1662,23.1708,8635.0975
2007-07-19 12:20:00,49.79,49.84,49.75,49.75,34540.38997214485,23.1662,23.1894,23.1475,23.1475,34540.39
2007-07-19 12:25:00,49.76,49.79,49.73,49.76,14484.679665738162,23.1522,23.1662,23.1382,23.1522,14484.6797
2007-07-19 12:30:00,49.78,49.79,49.78,49.79,6963.788300835655,23.1615,23.1662,23.1615,23.1662,6963.7883
2007-07-19 12:35:00,49.79,49.79,49.74,49.76,12534.81894150418,23.1662,23.1662,23.1429,23.1522,12534.8189
2007-07-19 12:40:00,49.76,49.76,49.73,49.74,11420.612813370471,23.1522,23.1522,23.1382,23.1429,11420.6128
2007-07-19 12:45:00,49.74,49.74,49.69,49.71,22701.949860724235,23.1429,23.1429,23.1196,23.1289,22701.9499
2007-07-19 12:50:00,49.71,49.81,49.71,49.8,17548.74651810585,23.1289,23.1755,23.1289,23.1708,17548.7465
2007-07-19 12:55:00,49.8,49.81,49.76,49.77,3621.169916434541,23.1708,23.1755,23.1522,23.1568,3621.1699
2007-07-19 13:00:00,49.76,49.79,49.76,49.76,6267.40947075209,23.1522,23.1662,23.1522,23.1522,6267.4095
2007-07-19 13:05:00,49.75,49.78,49.73,49.78,18384.401114206128,23.1475,23.1615,23.1382,23.1615,18384.4011
2007-07-19 13:10:00,49.77,49.83,49.77,49.81,9610.027855153205,23.1568,23.1848,23.1568,23.1755,9610.0279
2007-07-19 13:15:00,49.81,49.81,49.75,49.76,8635.097493036212,23.1755,23.1755,23.1475,23.1522,8635.0975
2007-07-19 13:20:00,49.76,49.77,49.72,49.72,8774.373259052925,23.1522,23.1568,23.1336,23.1336,8774.3733
2007-07-19 13:25:00,49.73,49.74,49.67,49.74,14763.231197771587,23.1382,23.1429,23.1103,23.1429,14763.2312
2007-07-19 13:30:00,49.73,49.74,49.71,49.74,7242.339832869081,23.1382,23.1429,23.1289,23.1429,7242.3398
2007-07-19 13:35:00,49.73,49.77,49.73,49.76,6128.133704735376,23.1382,23.1568,23.1382,23.1522,6128.1337
2007-07-19 13:40:00,49.78,49.79,49.77,49.78,5571.030640668524,23.1615,23.1662,23.1568,23.1615,5571.0306
2007-07-19 13:45:00,49.78,49.87,49.78,49.87,19359.33147632312,23.1615,23.2034,23.1615,23.2034,19359.3315
2007-07-19 13:50:00,49.88,49.9,49.88,49.89,7242.339832869081,23.208,23.2173,23.208,23.2127,7242.3398
2007-07-19 13:55:00,49.89,49.89,49.8,49.81,8635.097493036212,23.2127,23.2127,23.1708,23.1755,8635.0975
2007-07-19 14:00:00,49.81,49.84,49.71,49.8,22701.949860724235,23.1755,23.1894,23.1289,23.1708,22701.9499
2007-07-19 14:05:00,49.79,49.86,49.75,49.82,11838.440111420614,23.1662,23.1987,23.1475,23.1801,11838.4401
2007-07-19 14:10:00,49.82,49.83,49.71,49.75,34679.66573816156,23.1801,23.1848,23.1289,23.1475,34679.6657
2007-07-19 14:15:00,49.74,49.77,49.67,49.74,22701.949860724235,23.1429,23.1568,23.1103,23.1429,22701.9499
2007-07-19 14:20:00,49.74,49.76,49.7,49.74,18384.401114206128,23.1429,23.1522,23.1243,23.1429,18384.4011
2007-07-19 14:25:00,49.76,49.76,49.7,49.7,11838.440111420614,23.1522,23.1522,23.1243,23.1243,11838.4401
2007-07-19 14:30:00,49.71,49.72,49.69,49.71,16573.816155988858,23.1289,23.1336,23.1196,23.1289,16573.8162
2007-07-19 14:35:00,49.71,49.72,49.69,49.71,21727.01949860724,23.1289,23.1336,23.1196,23.1289,21727.0195
2007-07-19 14:40:00,49.71,49.74,49.69,49.71,16016.713091922007,23.1289,23.1429,23.1196,23.1289,16016.7131
2007-07-19 14:45:00,49.72,49.74,49.69,49.74,17548.74651810585,23.1336,23.1429,23.1196,23.1429,17548.7465
2007-07-19 14:50:00,49.74,49.75,49.71,49.74,13927.57660167131,23.1429,23.1475,23.1289,23.1429,13927.5766
2007-07-19 14:55:00,49.74,49.76,49.74,49.76,9052.924791086352,23.1429,23.1522,23.1429,23.1522,9052.9248
2007-07-19 15:00:00,49.76,49.8,49.74,49.76,29526.46239554317,23.1522,23.1708,23.1429,23.1522,29526.4624
2007-07-19 15:05:00,49.77,49.85,49.77,49.85,19916.43454038997,23.1568,23.1941,23.1568,23.1941,19916.4345
2007-07-19 15:10:00,49.84,49.87,49.79,49.79,28272.98050139276,23.1894,23.2034,23.1662,23.1662,28272.9805
2007-07-19 15:15:00,49.78,49.79,49.71,49.72,27855.15320334262,23.1615,23.1662,23.1289,23.1336,27855.1532
2007-07-19 15:20:00,49.72,49.78,49.71,49.76,33983.28690807799,23.1336,23.1615,23.1289,23.1522,33983.2869
2007-07-19 15:25:00,49.76,49.76,49.71,49.72,43314.76323119777,23.1522,23.1522,23.1289,23.1336,43314.7632
2007-07-19 15:30:00,49.72,49.74,49.71,49.73,62256.26740947076,23.1336,23.1429,23.1289,23.1382,62256.2674
2007-07-19 15:35:00,49.72,49.73,49.71,49.72,33844.01114206128,23.1336,23.1382,23.1289,23.1336,33844.0111
2007-07-19 15:40:00,49.71,49.74,49.71,49.73,67548.74651810585,23.1289,23.1429,23.1289,23.1382,67548.7465
2007-07-19 15:45:00,49.73,49.74,49.72,49.72,38300.8356545961,23.1382,23.1429,23.1336,23.1336,38300.8357
2007-07-19 15:50:00,49.73,49.81,49.72,49.76,64484.67966573816,23.1382,23.1755,23.1336,23.1522,64484.6797
2007-07-19 15:55:00,49.75,49.79,49.74,49.76,73119.77715877438,23.1475,23.1662,23.1429,23.1522,73119.7772
2007-07-20 09:30:00,49.77,49.9,49.72,49.77,481197.7715877438,23.1568,23.2173,23.1336,23.1568,481197.7716
2007-07-20 09:35:00,49.77,49.81,49.72,49.78,11002.785515320336,23.1568,23.1755,23.1336,23.1615,11002.7855
2007-07-20 09:40:00,49.77,49.77,49.73,49.74,12116.99164345404,23.1568,23.1568,23.1382,23.1429,12116.9916
2007-07-20 09:45:00,49.74,49.74,49.68,49.71,16016.713091922007,23.1429,23.1429,23.115,23.1289,16016.7131
2007-07-20 09:50:00,49.71,49.72,49.65,49.66,15041.782729805014,23.1289,23.1336,23.101,23.1057,15041.7827
2007-07-20 09:55:00,49.66,49.66,49.55,49.6,23955.43175487465,23.1057,23.1057,23.0545,23.0777,23955.4318
2007-07-20 10:00:00,49.59,49.59,49.55,49.59,18384.401114206128,23.0731,23.0731,23.0545,23.0731,18384.4011
2007-07-20 10:05:00,49.59,49.63,49.59,49.61,16991.643454038996,23.0731,23.0917,23.0731,23.0824,16991.6435
2007-07-20 10:10:00,49.6,49.65,49.59,49.64,17409.47075208914,23.0777,23.101,23.0731,23.0964,17409.4708
2007-07-20 10:15:00,49.64,49.65,49.59,49.61,14623.955431754875,23.0964,23.101,23.0731,23.0824,14623.9554
2007-07-20 10:20:00,49.61,49.65,49.56,49.56,12813.370473537603,23.0824,23.101,23.0591,23.0591,12813.3705
2007-07-20 10:25:00,49.56,49.59,49.54,49.59,11142.061281337048,23.0591,23.0731,23.0498,23.0731,11142.0613
2007-07-20 10:30:00,49.58,49.62,49.58,49.59,19777.15877437326,23.0684,23.0871,23.0684,23.0731,19777.1588
2007-07-20 10:35:00,49.6,49.6,49.53,49.59,16573.816155988858,23.0777,23.0777,23.0452,23.0731,16573.8162
2007-07-20 10:40:00,49.61,49.61,49.53,49.54,17966.57381615599,23.0824,23.0824,23.0452,23.0498,17966.5738
2007-07-20 10:45:00,49.54,49.57,49.52,49.56,28133.704735376046,23.0498,23.0638,23.0405,23.0591,28133.7047
2007-07-20 10:50:00,49.55,49.59,49.53,49.53,18941.504178272982,23.0545,23.0731,23.0452,23.0452,18941.5042
2007-07-20 10:55:00,49.53,49.56,49.53,49.53,12534.81894150418,23.0452,23.0591,23.0452,23.0452,12534.8189
2007-07-20 11:00:00,49.53,49.56,49.53,49.56,9052.924791086352,23.0452,23.0591,23.0452,23.0591,9052.9248
2007-07-20 11:05:00,49.56,49.56,49.53,49.55,13927.57660167131,23.0591,23.0591,23.0452,23.0545,13927.5766
2007-07-20 11:10:00,49.56,49.6,49.53,49.6,27855.15320334262,23.0591,23.0777,23.0452,23.0777,27855.1532
2007-07-20 11:15:00,49.59,49.59,49.52,49.53,6406.6852367688025,23.0731,23.0731,23.0405,23.0452,6406.6852
2007-07-20 11:20:00,49.53,49.53,49.42,49.43,39972.14484679666,23.0452,23.0452,22.994,22.9987,39972.1448
2007-07-20 11:25:00,49.43,49.46,49.42,49.43,12952.64623955432,22.9987,23.0126,22.994,22.9987,12952.6462
2007-07-20 11:30:00,49.43,49.53,49.4,49.41,115181.05849582174,22.9987,23.0452,22.9847,22.9893,115181.0585
2007-07-20 11:35:00,49.41,49.41,49.29,49.36,24233.98328690808,22.9893,22.9893,22.9335,22.9661,24233.9833
2007-07-20 11:40:00,49.37,49.4,49.31,49.32,14484.679665738162,22.9707,22.9847,22.9428,22.9475,14484.6797
2007-07-20 11:45:00,49.31,49.41,49.31,49.39,11142.061281337048,22.9428,22.9893,22.9428,22.98,11142.0613
2007-07-20 11:50:00,49.39,49.39,49.31,49.33,15181.058495821728,22.98,22.98,22.9428,22.9521,15181.0585
2007-07-20 11:55:00,49.33,49.34,49.29,49.31,13788.300835654596,22.9521,22.9568,22.9335,22.9428,13788.3008
2007-07-20 12:00:00,49.31,49.31,49.23,49.23,32033.42618384401,22.9428,22.9428,22.9056,22.9056,32033.4262
2007-07-20 12:05:00,49.23,49.33,49.23,49.32,16295.264623955432,22.9056,22.9521,22.9056,22.9475,16295.2646
2007-07-20 12:10:00,49.32,49.33,49.31,49.33,6406.6852367688025,22.9475,22.9521,22.9428,22.9521,6406.6852
2007-07-20 12:15:00,49.31,49.53,49.23,49.24,57520.89136490251,22.9428,23.0452,22.9056,22.9102,57520.8914
2007-07-20 12:20:00,49.25,49.31,49.25,49.3,12813.370473537603,22.9149,22.9428,22.9149,22.9382,12813.3705
2007-07-20 12:25:00,49.31,49.38,49.29,49.38,37325.90529247911,22.9428,22.9754,22.9335,22.9754,37325.9053
2007-07-20 12:30:00,49.37,49.38,49.32,49.36,23259.05292479109,22.9707,22.9754,22.9475,22.9661,23259.0529
2007-07-20 12:35:00,49.34,49.36,49.31,49.33,13788.300835654596,22.9568,22.9661,22.9428,22.9521,13788.3008
2007-07-20 12:40:00,49.33,49.33,49.28,49.29,12256.267409470753,22.9521,22.9521,22.9289,22.9335,12256.2674
2007-07-20 12:45:00,49.28,49.29,49.21,49.23,27855.15320334262,22.9289,22.9335,22.8963,22.9056,27855.1532
2007-07-20 12:50:00,49.23,49.28,49.22,49.22,22144.846796657384,22.9056,22.9289,22.9009,22.9009,22144.8468
2007-07-20 12:55:00,49.23,49.23,49.12,49.14,30501.392757660167,22.9056,22.9056,22.8544,22.8637,30501.3928
2007-07-20 13:00:00,49.14,49.18,49.12,49.18,19637.883008356548,22.8637,22.8823,22.8544,22.8823,19637.883
2007-07-20 13:05:00,49.18,49.2,49.15,49.17,16713.091922005573,22.8823,22.8916,22.8684,22.8777,16713.0919
2007-07-20 13:10:00,49.17,49.2,49.15,49.18,14345.403899721448,22.8777,22.8916,22.8684,22.8823,14345.4039
2007-07-20 13:15:00,49.18,49.28,49.18,49.27,15320.33426183844,22.8823,22.9289,22.8823,22.9242,15320.3343
2007-07-20 13:20:00,49.28,49.28,49.24,49.28,7381.615598885794,22.9289,22.9289,22.9102,22.9289,7381.6156
2007-07-20 13:25:00,49.28,49.32,49.27,49.28,12674.094707520891,22.9289,22.9475,22.9242,22.9289,12674.0947
2007-07-20 13:30:00,49.28,49.28,49.23,49.24,16852.367688022285,22.9289,22.9289,22.9056,22.9102,16852.3677
2007-07-20 13:35:00,49.23,49.33,49.23,49.33,18245.125348189416,22.9056,22.9521,22.9056,22.9521,18245.1253
2007-07-20 13:40:00,49.33,49.37,49.33,49.34,16016.713091922007,22.9521,22.9707,22.9521,22.9568,16016.7131
2007-07-20 13:45:00,49.34,49.34,49.26,49.29,16852.367688022285,22.9568,22.9568,22.9196,22.9335,16852.3677
2007-07-20 13:50:00,49.31,49.36,49.23,49.23,14066.852367688023,22.9428,22.9661,22.9056,22.9056,14066.8524
2007-07-20 13:55:00,49.23,49.31,49.2,49.21,20055.710306406687,22.9056,22.9428,22.8916,22.8963,20055.7103
2007-07-20 14:00:00,49.21,49.21,49.13,49.17,22562.674094707523,22.8963,22.8963,22.8591,22.8777,22562.6741
2007-07-20 14:05:00,49.18,49.36,49.17,49.33,24094.707520891367,22.8823,22.9661,22.8777,22.9521,24094.7075
2007-07-20 14:10:00,49.33,49.36,49.32,49.36,18523.676880222843,22.9521,22.9661,22.9475,22.9661,18523.6769
2007-07-20 14:15:00,49.36,49.41,49.32,49.38,29108.63509749304,22.9661,22.9893,22.9475,22.9754,29108.6351
2007-07-20 14:20:00,49.36,49.42,49.36,49.37,15320.33426183844,22.9661,22.994,22.9661,22.9707,15320.3343
2007-07-20 14:25:00,49.37,49.37,49.31,49.31,31894.1504178273,22.9707,22.9707,22.9428,22.9428,31894.1504
2007-07-20 14:30:00,49.31,49.38,49.29,49.37,47771.58774373259,22.9428,22.9754,22.9335,22.9707,47771.5877
2007-07-20 14:35:00,49.37,49.38,49.33,49.36,35933.14763231198,22.9707,22.9754,22.9521,22.9661,35933.1476
2007-07-20 14:40:00,49.36,49.41,49.35,49.36,25487.4651810585,22.9661,22.9893,22.9614,22.9661,25487.4652
2007-07-20 14:45:00,49.36,49.39,49.34,49.38,23259.05292479109,22.9661,22.98,22.9568,22.9754,23259.0529
2007-07-20 14:50:00,49.38,49.38,49.32,49.33,37325.90529247911,22.9754,22.9754,22.9475,22.9521,37325.9053
2007-07-20 14:55:00,49.32,49.4,49.31,49.36,35376.044568245125,22.9475,22.9847,22.9428,22.9661,35376.0446
2007-07-20 15:00:00,49.36,49.44,49.36,49.44,36768.802228412256,22.9661,23.0033,22.9661,23.0033,36768.8022
2007-07-20 15:05:00,49.43,49.46,49.32,49.36,51253.48189415042,22.9987,23.0126,22.9475,22.9661,51253.4819
2007-07-20 15:10:00,49.35,49.36,49.26,49.32,25766.01671309192,22.9614,22.9661,22.9196,22.9475,25766.0167
2007-07-20 15:15:00,49.31,49.36,49.25,49.3,58356.54596100279,22.9428,22.9661,22.9149,22.9382,58356.546
2007-07-20 15:20:00,49.28,49.36,49.27,49.29,23816.15598885794,22.9289,22.9661,22.9242,22.9335,23816.156
2007-07-20 15:25:00,49.31,49.33,49.27,49.31,24094.707520891367,22.9428,22.9521,22.9242,22.9428,24094.7075
2007-07-20 15:30:00,49.31,49.31,49.11,49.13,43593.3147632312,22.9428,22.9428,22.8498,22.8591,43593.3148
2007-07-20 15:35:00,49.12,49.17,49.09,49.11,47353.760445682456,22.8544,22.8777,22.8405,22.8498,47353.7604
2007-07-20 15:40:00,49.12,49.16,49.08,49.14,44428.96935933148,22.8544,22.873,22.8358,22.8637,44428.9694
2007-07-20 15:45:00,49.14,49.17,49.12,49.14,54874.65181058496,22.8637,22.8777,22.8544,22.8637,54874.6518
2007-07-20 15:50:00,49.14,49.15,49.05,49.08,71587.74373259053,22.8637,22.8684,22.8218,22.8358,71587.7437
2007-07-20 15:55:00,49.09,49.13,49.08,49.09,51671.30919220056,22.8405,22.8591,22.8358,22.8405,51671.3092
2007-07-23 09:30:00,49.43,49.47,49.36,49.43,32172.70194986073,22.9987,23.0173,22.9661,22.9987,32172.7019
2007-07-23 09:35:00,49.45,49.54,49.43,49.51,30083.56545961003,23.008,23.0498,22.9987,23.0359,30083.5655
2007-07-23 09:40:00,49.51,49.53,49.38,49.41,34261.83844011142,23.0359,23.0452,22.9754,22.9893,34261.8384
2007-07-23 09:45:00,49.41,49.49,49.39,49.41,31615.598885793872,22.9893,23.0266,22.98,22.9893,31615.5989
2007-07-23 09:50:00,49.42,49.45,49.39,49.42,43454.03899721448,22.994,23.008,22.98,22.994,43454.039
2007-07-23 09:55:00,49.42,49.43,49.28,49.32,21169.91643454039,22.994,22.9987,22.9289,22.9475,21169.9164
2007-07-23 10:00:00,49.32,49.36,49.31,49.33,26323.119777158776,22.9475,22.9661,22.9428,22.9521,26323.1198
2007-07-23 10:05:00,49.33,49.33,49.25,49.29,38997.21448467967,22.9521,22.9521,22.9149,22.9335,38997.2145
2007-07-23 10:10:00,49.31,49.36,49.29,49.29,11281.337047353762,22.9428,22.9661,22.9335,22.9335,11281.337
2007-07-23 10:15:00,49.29,49.35,49.25,49.26,62952.64623955432,22.9335,22.9614,22.9149,22.9196,62952.6462
2007-07-23 10:20:00,49.25,49.29,49.23,49.28,25905.29247910864,22.9149,22.9335,22.9056,22.9289,25905.2925
2007-07-23 10:25:00,49.28,49.29,49.25,49.28,27715.877437325908,22.9289,22.9335,22.9149,22.9289,27715.8774
2007-07-23 10:30:00,49.28,49.36,49.28,49.33,20752.089136490253,22.9289,22.9661,22.9289,22.9521,20752.0891
2007-07-23 10:35:00,49.33,49.34,49.3,49.31,10306.406685236769,22.9521,22.9568,22.9382,22.9428,10306.4067
2007-07-23 10:40:00,49.32,49.32,49.23,49.24,22144.846796657384,22.9475,22.9475,22.9056,22.9102,22144.8468
2007-07-23 10:45:00,49.24,49.27,49.24,49.25,14066.852367688023,22.9102,22.9242,22.9102,22.9149,14066.8524
2007-07-23 10:50:00,49.26,49.27,49.25,49.25,12116.99164345404,22.9196,22.9242,22.9149,22.9149,12116.9916
2007-07-23 10:55:00,49.26,49.28,49.25,49.28,19637.883008356548,22.9196,22.9289,22.9149,22.9289,19637.883
2007-07-23 11:00:00,49.29,49.29,49.27,49.29,7660.167130919221,22.9335,22.9335,22.9242,22.9335,7660.1671
2007-07-23 11:05:00,49.29,49.31,49.24,49.24,25626.74094707521,22.9335,22.9428,22.9102,22.9102,25626.7409
2007-07-23 11:10:00,49.25,49.25,49.23,49.25,8635.097493036212,22.9149,22.9149,22.9056,22.9149,8635.0975
2007-07-23 11:15:00,49.25,49.28,49.25,49.28,6963.788300835655,22.9149,22.9289,22.9149,22.9289,6963.7883
2007-07-23 11:20:00,49.28,49.31,49.28,49.28,12813.370473537603,22.9289,22.9428,22.9289,22.9289,12813.3705
2007-07-23 11:25:00,49.28,49.29,49.28,49.29,8913.649025069639,22.9289,22.9335,22.9289,22.9335,8913.649
2007-07-23 11:30:00,49.29,49.34,49.29,49.33,12395.543175487466,22.9335,22.9568,22.9335,22.9521,12395.5432
2007-07-23 11:35:00,49.34,49.36,49.32,49.32,11142.061281337048,22.9568,22.9661,22.9475,22.9475,11142.0613
2007-07-23 11:40:00,49.31,49.33,49.24,49.24,19916.43454038997,22.9428,22.9521,22.9102,22.9102,19916.4345
2007-07-23 11:45:00,49.23,49.24,49.19,49.21,8077.994428969359,22.9056,22.9102,22.887,22.8963,8077.9944
2007-07-23 11:50:00,49.21,49.3,49.21,49.28,13231.197771587744,22.8963,22.9382,22.8963,22.9289,13231.1978
2007-07-23 11:55:00,49.3,49.3,49.27,49.28,4456.824512534819,22.9382,22.9382,22.9242,22.9289,4456.8245
2007-07-23 12:00:00,49.28,49.31,49.28,49.28,9749.303621169916,22.9289,22.9428,22.9289,22.9289,9749.3036
2007-07-23 12:05:00,49.28,49.3,49.25,49.25,12952.64623955432,22.9289,22.9382,22.9149,22.9149,12952.6462
2007-07-23 12:10:00,49.25,49.33,49.24,49.33,15738.16155988858,22.9149,22.9521,22.9102,22.9521,15738.1616
2007-07-23 12:15:00,49.33,49.33,49.31,49.31,7381.615598885794,22.9521,22.9521,22.9428,22.9428,7381.6156
2007-07-23 12:20:00,49.32,49.32,49.26,49.26,4874.651810584958,22.9475,22.9475,22.9196,22.9196,4874.6518
2007-07-23 12:25:00,49.27,49.28,49.25,49.27,2228.4122562674097,22.9242,22.9289,22.9149,22.9242,2228.4123
2007-07-23 12:30:00,49.27,49.33,49.26,49.33,10445.682451253482,22.9242,22.9521,22.9196,22.9521,10445.6825
2007-07-23 12:35:00,49.33,49.33,49.32,49.33,6963.788300835655,22.9521,22.9521,22.9475,22.9521,6963.7883
2007-07-23 12:40:00,49.32,49.33,49.32,49.32,6963.788300835655,22.9475,22.9521,22.9475,22.9475,6963.7883
2007-07-23 12:45:00,49.32,49.34,49.32,49.33,12674.094707520891,22.9475,22.9568,22.9475,22.9521,12674.0947
2007-07-23 12:50:00,49.33,49.35,49.33,49.34,7938.718662952647,22.9521,22.9614,22.9521,22.9568,7938.7187
2007-07-23 12:55:00,49.35,49.35,49.27,49.27,14206.128133704737,22.9614,22.9614,22.9242,22.9242,14206.1281
2007-07-23 13:00:00,49.26,49.27,49.2,49.21,10724.23398328691,22.9196,22.9242,22.8916,22.8963,10724.234
2007-07-23 13:05:00,49.21,49.23,49.2,49.2,15459.610027855157,22.8963,22.9056,22.8916,22.8916,15459.61
2007-07-23 13:10:00,49.2,49.2,49.17,49.18,18523.676880222843,22.8916,22.8916,22.8777,22.8823,18523.6769
2007-07-23 13:15:00,49.18,49.18,49.17,49.18,10167.130919220055,22.8823,22.8823,22.8777,22.8823,10167.1309
2007-07-23 13:20:00,49.18,49.18,49.18,49.18,13788.300835654596,22.8823,22.8823,22.8823,22.8823,13788.3008
2007-07-23 13:25:00,49.18,49.18,49.12,49.12,20612.813370473537,22.8823,22.8823,22.8544,22.8544,20612.8134
2007-07-23 13:30:00,49.12,49.14,49.11,49.11,13649.025069637884,22.8544,22.8637,22.8498,22.8498,13649.0251
2007-07-23 13:35:00,49.11,49.13,49.11,49.13,12116.99164345404,22.8498,22.8591,22.8498,22.8591,12116.9916
2007-07-23 13:40:00,49.13,49.16,49.12,49.14,21587.74373259053,22.8591,22.873,22.8544,22.8637,21587.7437
2007-07-23 13:45:00,49.15,49.17,49.14,49.17,5292.479108635098,22.8684,22.8777,22.8637,22.8777,5292.4791
2007-07-23 13:50:00,49.18,49.18,49.15,49.15,9331.476323119778,22.8823,22.8823,22.8684,22.8684,9331.4763
2007-07-23 13:55:00,49.15,49.15,49.13,49.14,8495.821727019498,22.8684,22.8684,22.8591,22.8637,8495.8217
2007-07-23 14:00:00,49.14,49.15,49.08,49.09,10863.50974930362,22.8637,22.8684,22.8358,22.8405,10863.5097
2007-07-23 14:05:00,49.09,49.09,49.04,49.04,13231.197771587744,22.8405,22.8405,22.8172,22.8172,13231.1978
2007-07-23 14:10:00,49.05,49.05,49.0,49.01,20473.537604456826,22.8218,22.8218,22.7986,22.8032,20473.5376
2007-07-23 14:15:00,49.03,49.08,49.03,49.07,23259.05292479109,22.8125,22.8358,22.8125,22.8312,23259.0529
2007-07-23 14:20:00,49.08,49.08,49.04,49.05,17827.298050139278,22.8358,22.8358,22.8172,22.8218,17827.2981
2007-07-23 14:25:00,49.05,49.08,49.03,49.04,22423.398328690808,22.8218,22.8358,22.8125,22.8172,22423.3983
2007-07-23 14:30:00,49.04,49.07,49.04,49.06,16991.643454038996,22.8172,22.8312,22.8172,22.8265,16991.6435
2007-07-23 14:35:00,49.06,49.08,49.03,49.06,25626.74094707521,22.8265,22.8358,22.8125,22.8265,25626.7409
2007-07-23 14:40:00,49.06,49.06,49.02,49.04,18105.849582172705,22.8265,22.8265,22.8079,22.8172,18105.8496
2007-07-23 14:45:00,49.05,49.08,49.03,49.05,37883.008356545964,22.8218,22.8358,22.8125,22.8218,37883.0084
2007-07-23 14:50:00,49.04,49.1,49.03,49.09,10306.406685236769,22.8172,22.8451,22.8125,22.8405,10306.4067
2007-07-23 14:55:00,49.1,49.13,49.1,49.12,7660.167130919221,22.8451,22.8591,22.8451,22.8544,7660.1671
2007-07-23 15:00:00,49.12,49.16,49.1,49.11,15041.782729805014,22.8544,22.873,22.8451,22.8498,15041.7827
2007-07-23 15:05:00,49.1,49.11,49.07,49.1,14066.852367688023,22.8451,22.8498,22.8312,22.8451,14066.8524
2007-07-23 15:10:00,49.1,49.13,49.07,49.08,34122.56267409471,22.8451,22.8591,22.8312,22.8358,34122.5627
2007-07-23 15:15:00,49.08,49.12,49.06,49.08,32451.25348189416,22.8358,22.8544,22.8265,22.8358,32451.2535
2007-07-23 15:20:00,49.08,49.1,49.03,49.06,13509.74930362117,22.8358,22.8451,22.8125,22.8265,13509.7493
2007-07-23 15:25:00,49.06,49.07,49.03,49.03,33565.45961002786,22.8265,22.8312,22.8125,22.8125,33565.4596
2007-07-23 15:30:00,49.04,49.06,49.01,49.06,33983.28690807799,22.8172,22.8265,22.8032,22.8265,33983.2869
2007-07-23 15:35:00,49.06,49.06,48.95,49.0,29526.46239554317,22.8265,22.8265,22.7753,22.7986,29526.4624
2007-07-23 15:40:00,49.0,49.04,48.97,48.97,38440.11142061282,22.7986,22.8172,22.7846,22.7846,38440.1114
2007-07-23 15:45:00,48.97,48.97,48.93,48.95,49442.89693593315,22.7846,22.7846,22.766,22.7753,49442.8969
2007-07-23 15:50:00,48.94,49.01,48.94,48.95,61559.88857938719,22.7707,22.8032,22.7707,22.7753,61559.8886
2007-07-23 15:55:00,48.96,49.0,48.95,49.0,62534.818941504185,22.78,22.7986,22.7753,22.7986,62534.8189
2007-07-24 09:30:00,48.6,48.87,48.59,48.78,60027.85515320335,22.6125,22.7381,22.6078,22.6962,60027.8552
2007-07-24 09:35:00,48.82,48.82,48.75,48.76,17548.74651810585,22.7148,22.7148,22.6823,22.6869,17548.7465
2007-07-24 09:40:00,48.75,48.89,48.68,48.89,49303.621169916434,22.6823,22.7474,22.6497,22.7474,49303.6212
2007-07-24 09:45:00,48.89,48.97,48.83,48.97,32451.25348189416,22.7474,22.7846,22.7195,22.7846,32451.2535
2007-07-24 09:50:00,48.96,49.09,48.95,49.02,32033.42618384401,22.78,22.8405,22.7753,22.8079,32033.4262
2007-07-24 09:55:00,49.01,49.05,48.95,48.98,11002.785515320336,22.8032,22.8218,22.7753,22.7893,11002.7855
2007-07-24 10:00:00,49.0,49.05,48.99,49.0,22841.225626740947,22.7986,22.8218,22.7939,22.7986,22841.2256
2007-07-24 10:05:00,49.0,49.0,48.76,48.79,27576.601671309192,22.7986,22.7986,22.6869,22.7009,27576.6017
2007-07-24 10:10:00,48.79,48.86,48.79,48.83,13231.197771587744,22.7009,22.7334,22.7009,22.7195,13231.1978
2007-07-24 10:15:00,48.85,49.0,48.85,48.97,20334.26183844012,22.7288,22.7986,22.7288,22.7846,20334.2618
2007-07-24 10:20:00,48.97,48.97,48.87,48.88,18662.952646239555,22.7846,22.7846,22.7381,22.7427,18662.9526
2007-07-24 10:25:00,48.89,48.97,48.88,48.95,11699.1643454039,22.7474,22.7846,22.7427,22.7753,11699.1643
2007-07-24 10:30:00,48.95,48.97,48.8,48.82,17688.022284122562,22.7753,22.7846,22.7055,22.7148,17688.0223
2007-07-24 10:35:00,48.81,48.88,48.8,48.86,19359.33147632312,22.7102,22.7427,22.7055,22.7334,19359.3315
2007-07-24 10:40:00,48.86,48.97,48.86,48.97,15598.885793871868,22.7334,22.7846,22.7334,22.7846,15598.8858
2007-07-24 10:45:00,48.95,48.95,48.9,48.9,7938.718662952647,22.7753,22.7753,22.7521,22.7521,7938.7187
2007-07-24 10:50:00,48.91,48.93,48.82,48.82,20612.813370473537,22.7567,22.766,22.7148,22.7148,20612.8134
2007-07-24 10:55:00,48.81,48.82,48.81,48.82,21030.64066852368,22.7102,22.7148,22.7102,22.7148,21030.6407
2007-07-24 11:00:00,48.82,48.82,48.8,48.82,8495.821727019498,22.7148,22.7148,22.7055,22.7148,8495.8217
2007-07-24 11:05:00,48.82,48.83,48.77,48.77,24651.810584958217,22.7148,22.7195,22.6916,22.6916,24651.8106
2007-07-24 11:10:00,48.77,48.77,48.73,48.75,10167.130919220055,22.6916,22.6916,22.673,22.6823,10167.1309
2007-07-24 11:15:00,48.75,48.76,48.72,48.73,19777.15877437326,22.6823,22.6869,22.6683,22.673,19777.1588
2007-07-24 11:20:00,48.72,48.73,48.53,48.57,77019.49860724235,22.6683,22.673,22.5799,22.5985,77019.4986
2007-07-24 11:25:00,48.57,48.58,48.47,48.54,48050.13927576602,22.5985,22.6032,22.552,22.5846,48050.1393
2007-07-24 11:30:00,48.54,48.55,48.46,48.49,45682.45125348189,22.5846,22.5892,22.5473,22.5613,45682.4513
2007-07-24 11:35:00,48.5,48.5,48.44,48.49,50974.930362117,22.5659,22.5659,22.538,22.5613,50974.9304
2007-07-24 11:40:00,48.49,48.57,48.48,48.56,34401.114206128135,22.5613,22.5985,22.5566,22.5939,34401.1142
2007-07-24 11:45:00,48.56,48.57,48.47,48.52,26183.844011142064,22.5939,22.5985,22.552,22.5752,26183.844
2007-07-24 11:50:00,48.53,48.56,48.52,48.55,15738.16155988858,22.5799,22.5939,22.5752,22.5892,15738.1616
2007-07-24 11:55:00,48.54,48.59,48.53,48.57,14623.955431754875,22.5846,22.6078,22.5799,22.5985,14623.9554
2007-07-24 12:00:00,48.58,48.62,48.58,48.59,14066.852367688023,22.6032,22.6218,22.6032,22.6078,14066.8524
2007-07-24 12:05:00,48.59,48.63,48.59,48.6,21727.01949860724,22.6078,22.6264,22.6078,22.6125,21727.0195
2007-07-24 12:10:00,48.61,48.64,48.55,48.63,23537.604456824512,22.6171,22.6311,22.5892,22.6264,23537.6045
2007-07-24 12:15:00,48.63,48.69,48.63,48.68,13649.025069637884,22.6264,22.6543,22.6264,22.6497,13649.0251
2007-07-24 12:20:00,48.69,48.77,48.69,48.75,20752.089136490253,22.6543,22.6916,22.6543,22.6823,20752.0891
2007-07-24 12:25:00,48.75,48.83,48.75,48.82,10584.958217270196,22.6823,22.7195,22.6823,22.7148,10584.9582
2007-07-24 12:30:00,48.83,48.93,48.83,48.9,42757.66016713092,22.7195,22.766,22.7195,22.7521,42757.6602
2007-07-24 12:35:00,48.92,48.92,48.79,48.79,63509.74930362117,22.7614,22.7614,22.7009,22.7009,63509.7493
2007-07-24 12:40:00,48.77,48.8,48.73,48.75,9052.924791086352,22.6916,22.7055,22.673,22.6823,9052.9248
2007-07-24 12:45:00,48.76,48.77,48.71,48.71,8356.545961002786,22.6869,22.6916,22.6637,22.6637,8356.546
2007-07-24 12:50:00,48.69,48.72,48.65,48.69,47771.58774373259,22.6543,22.6683,22.6357,22.6543,47771.5877
2007-07-24 12:55:00,48.69,48.72,48.67,48.71,16434.540389972146,22.6543,22.6683,22.645,22.6637,16434.5404
2007-07-24 13:00:00,48.72,48.74,48.64,48.64,27019.49860724234,22.6683,22.6776,22.6311,22.6311,27019.4986
2007-07-24 13:05:00,48.64,48.65,48.56,48.61,18105.849582172705,22.6311,22.6357,22.5939,22.6171,18105.8496
2007-07-24 13:10:00,48.61,48.62,48.55,48.56,6824.512534818942,22.6171,22.6218,22.5892,22.5939,6824.5125
2007-07-24 13:15:00,48.54,48.59,48.5,48.54,19359.33147632312,22.5846,22.6078,22.5659,22.5846,19359.3315
2007-07-24 13:20:00,48.53,48.59,48.48,48.59,17827.298050139278,22.5799,22.6078,22.5566,22.6078,17827.2981
2007-07-24 13:25:00,48.6,48.62,48.48,48.48,31754.874651810587,22.6125,22.6218,22.5566,22.5566,31754.8747
2007-07-24 13:30:00,48.47,48.59,48.45,48.59,26601.671309192203,22.552,22.6078,22.5427,22.6078,26601.6713
2007-07-24 13:35:00,48.59,48.62,48.57,48.59,28690.807799442897,22.6078,22.6218,22.5985,22.6078,28690.8078
2007-07-24 13:40:00,48.59,48.62,48.53,48.54,16713.091922005573,22.6078,22.6218,22.5799,22.5846,16713.0919
2007-07-24 13:45:00,48.55,48.61,48.52,48.57,21030.64066852368,22.5892,22.6171,22.5752,22.5985,21030.6407
2007-07-24 13:50:00,48.57,48.57,48.41,48.53,32451.25348189416,22.5985,22.5985,22.5241,22.5799,32451.2535
2007-07-24 13:55:00,48.54,48.67,48.51,48.65,39554.31754874652,22.5846,22.645,22.5706,22.6357,39554.3175
2007-07-24 14:00:00,48.65,48.68,48.59,48.64,62256.26740947076,22.6357,22.6497,22.6078,22.6311,62256.2674
2007-07-24 14:05:00,48.62,48.68,48.59,48.62,74791.08635097493,22.6218,22.6497,22.6078,22.6218,74791.0864
2007-07-24 14:10:00,48.61,48.67,48.56,48.61,50835.654596100285,22.6171,22.645,22.5939,22.6171,50835.6546
2007-07-24 14:15:00,48.61,48.61,48.5,48.5,23537.604456824512,22.6171,22.6171,22.5659,22.5659,23537.6045
2007-07-24 14:20:00,48.52,48.59,48.5,48.5,26601.671309192203,22.5752,22.6078,22.5659,22.5659,26601.6713
2007-07-24 14:25:00,48.5,48.57,48.49,48.54,19498.60724233984,22.5659,22.5985,22.5613,22.5846,19498.6072
2007-07-24 14:30:00,48.54,48.57,48.5,48.51,16713.091922005573,22.5846,22.5985,22.5659,22.5706,16713.0919
2007-07-24 14:35:00,48.52,48.59,48.47,48.47,35376.044568245125,22.5752,22.6078,22.552,22.552,35376.0446
2007-07-24 14:40:00,48.46,48.52,48.43,48.49,44289.69359331477,22.5473,22.5752,22.5334,22.5613,44289.6936
2007-07-24 14:45:00,48.49,48.54,48.45,48.53,37465.18105849582,22.5613,22.5846,22.5427,22.5799,37465.1811
2007-07-24 14:50:00,48.53,48.54,48.49,48.52,11559.888579387189,22.5799,22.5846,22.5613,22.5752,11559.8886
2007-07-24 14:55:00,48.52,48.52,48.42,48.45,25766.01671309192,22.5752,22.5752,22.5287,22.5427,25766.0167
2007-07-24 15:00:00,48.44,48.44,48.36,48.41,28412.25626740948,22.538,22.538,22.5008,22.5241,28412.2563
2007-07-24 15:05:00,48.4,48.46,48.34,48.36,52506.96378830084,22.5194,22.5473,22.4915,22.5008,52506.9638
2007-07-24 15:10:00,48.36,48.46,48.31,48.43,51532.03342618384,22.5008,22.5473,22.4775,22.5334,51532.0334
2007-07-24 15:15:00,48.44,48.47,48.39,48.43,74512.53481894151,22.538,22.552,22.5148,22.5334,74512.5348
2007-07-24 15:20:00,48.43,48.43,48.32,48.37,55153.203342618384,22.5334,22.5334,22.4822,22.5055,55153.2033
2007-07-24 15:25:00,48.37,48.39,48.31,48.39,103203.3426183844,22.5055,22.5148,22.4775,22.5148,103203.3426
2007-07-24 15:30:00,48.39,48.46,48.35,48.46,57660.16713091922,22.5148,22.5473,22.4962,22.5473,57660.1671
2007-07-24 15:35:00,48.46,48.47,48.43,48.44,64902.50696378831,22.5473,22.552,22.5334,22.538,64902.507
2007-07-24 15:40:00,48.44,48.44,48.32,48.34,84261.83844011143,22.538,22.538,22.4822,22.4915,84261.8384
2007-07-24 15:45:00,48.35,48.44,48.34,48.43,54874.65181058496,22.4962,22.538,22.4915,22.5334,54874.6518
2007-07-24 15:50:00,48.44,48.44,48.31,48.34,149442.89693593315,22.538,22.538,22.4775,22.4915,149442.8969
2007-07-24 15:55:00,48.34,48.41,48.31,48.39,110863.50974930364,22.4915,22.5241,22.4775,22.5148,110863.5097
2007-07-25 09:30:00,48.52,48.76,48.52,48.74,53621.16991643454,22.5752,22.6869,22.5752,22.6776,53621.1699
2007-07-25 09:35:00,48.75,48.75,48.69,48.72,34122.56267409471,22.6823,22.6823,22.6543,22.6683,34122.5627
2007-07-25 09:40:00,48.72,48.81,48.62,48.66,47910.86350974931,22.6683,22.7102,22.6218,22.6404,47910.8635
2007-07-25 09:45:00,48.65,48.65,48.59,48.63,29247.91086350975,22.6357,22.6357,22.6078,22.6264,29247.9109
2007-07-25 09:50:00,48.63,48.64,48.57,48.64,29526.46239554317,22.6264,22.6311,22.5985,22.6311,29526.4624
2007-07-25 09:55:00,48.63,48.64,48.57,48.57,9749.303621169916,22.6264,22.6311,22.5985,22.5985,9749.3036
2007-07-25 10:00:00,48.57,48.62,48.53,48.55,28690.807799442897,22.5985,22.6218,22.5799,22.5892,28690.8078
2007-07-25 10:05:00,48.55,48.62,48.53,48.61,22423.398328690808,22.5892,22.6218,22.5799,22.6171,22423.3983
2007-07-25 10:10:00,48.59,48.64,48.52,48.52,20891.364902506964,22.6078,22.6311,22.5752,22.5752,20891.3649
2007-07-25 10:15:00,48.52,48.61,48.51,48.54,22423.398328690808,22.5752,22.6171,22.5706,22.5846,22423.3983
2007-07-25 10:20:00,48.52,48.53,48.41,48.41,16295.264623955432,22.5752,22.5799,22.5241,22.5241,16295.2646
2007-07-25 10:25:00,48.4,48.51,48.37,48.51,31197.771587743733,22.5194,22.5706,22.5055,22.5706,31197.7716
2007-07-25 10:30:00,48.49,48.6,48.48,48.54,51671.30919220056,22.5613,22.6125,22.5566,22.5846,51671.3092
2007-07-25 10:35:00,48.53,48.54,48.46,48.52,29247.91086350975,22.5799,22.5846,22.5473,22.5752,29247.9109
2007-07-25 10:40:00,48.52,48.55,48.41,48.49,32311.97771587744,22.5752,22.5892,22.5241,22.5613,32311.9777
2007-07-25 10:45:00,48.49,48.49,48.2,48.31,70334.26183844011,22.5613,22.5613,22.4264,22.4775,70334.2618
2007-07-25 10:50:00,48.29,48.39,48.26,48.32,41086.35097493036,22.4682,22.5148,22.4543,22.4822,41086.351
2007-07-25 10:55:00,48.33,48.48,48.32,48.48,30919.22005571031,22.4868,22.5566,22.4822,22.5566,30919.2201
2007-07-25 11:00:00,48.48,48.67,48.41,48.64,39693.59331476323,22.5566,22.645,22.5241,22.6311,39693.5933
2007-07-25 11:05:00,48.64,48.65,48.57,48.57,16295.264623955432,22.6311,22.6357,22.5985,22.5985,16295.2646
2007-07-25 11:10:00,48.59,48.63,48.57,48.57,15320.33426183844,22.6078,22.6264,22.5985,22.5985,15320.3343
2007-07-25 11:15:00,48.58,48.58,48.36,48.46,31615.598885793872,22.6032,22.6032,22.5008,22.5473,31615.5989
2007-07-25 11:20:00,48.44,48.55,48.39,48.55,33426.183844011146,22.538,22.5892,22.5148,22.5892,33426.1838
2007-07-25 11:25:00,48.54,48.76,48.48,48.63,52646.23955431755,22.5846,22.6869,22.5566,22.6264,52646.2396
2007-07-25 11:30:00,48.64,48.71,48.59,48.59,23398.3286908078,22.6311,22.6637,22.6078,22.6078,23398.3287
2007-07-25 11:35:00,48.59,48.64,48.52,48.64,20752.089136490253,22.6078,22.6311,22.5752,22.6311,20752.0891
2007-07-25 11:40:00,48.64,48.71,48.62,48.69,22562.674094707523,22.6311,22.6637,22.6218,22.6543,22562.6741
2007-07-25 11:45:00,48.68,48.69,48.64,48.66,15459.610027855157,22.6497,22.6543,22.6311,22.6404,15459.61
2007-07-25 11:50:00,48.65,48.71,48.62,48.69,16295.264623955432,22.6357,22.6637,22.6218,22.6543,16295.2646
2007-07-25 11:55:00,48.68,48.69,48.6,48.6,11142.061281337048,22.6497,22.6543,22.6125,22.6125,11142.0613
2007-07-25 12:00:00,48.6,48.64,48.58,48.58,7242.339832869081,22.6125,22.6311,22.6032,22.6032,7242.3398
2007-07-25 12:05:00,48.58,48.6,48.47,48.54,24094.707520891367,22.6032,22.6125,22.552,22.5846,24094.7075
2007-07-25 12:10:00,48.53,48.62,48.5,48.61,21448.46796657382,22.5799,22.6218,22.5659,22.6171,21448.468
2007-07-25 12:15:00,48.61,48.64,48.57,48.57,16016.713091922007,22.6171,22.6311,22.5985,22.5985,16016.7131
2007-07-25 12:20:00,48.57,48.59,48.54,48.58,8077.994428969359,22.5985,22.6078,22.5846,22.6032,8077.9944
2007-07-25 12:25:00,48.58,48.65,48.58,48.62,10863.50974930362,22.6032,22.6357,22.6032,22.6218,10863.5097
2007-07-25 12:30:00,48.61,48.62,48.58,48.58,8774.373259052925,22.6171,22.6218,22.6032,22.6032,8774.3733
2007-07-25 12:35:00,48.57,48.57,48.49,48.49,6267.40947075209,22.5985,22.5985,22.5613,22.5613,6267.4095
2007-07-25 12:40:00,48.48,48.54,48.44,48.5,48328.690807799445,22.5566,22.5846,22.538,22.5659,48328.6908
2007-07-25 12:45:00,48.5,48.54,48.49,48.54,33565.45961002786,22.5659,22.5846,22.5613,22.5846,33565.4596
2007-07-25 12:50:00,48.54,48.54,48.39,48.45,22701.949860724235,22.5846,22.5846,22.5148,22.5427,22701.9499
2007-07-25 12:55:00,48.45,48.49,48.45,48.47,5988.857938718664,22.5427,22.5613,22.5427,22.552,5988.8579
2007-07-25 13:00:00,48.47,48.51,48.46,48.49,14066.852367688023,22.552,22.5706,22.5473,22.5613,14066.8524
2007-07-25 13:05:00,48.51,48.55,48.49,48.5,9192.200557103064,22.5706,22.5892,22.5613,22.5659,9192.2006
2007-07-25 13:10:00,48.49,48.52,48.37,48.49,47632.31197771588,22.5613,22.5752,22.5055,22.5613,47632.312
2007-07-25 13:15:00,48.47,48.56,48.43,48.46,20473.537604456826,22.552,22.5939,22.5334,22.5473,20473.5376
2007-07-25 13:20:00,48.48,48.48,48.43,48.45,12952.64623955432,22.5566,22.5566,22.5334,22.5427,12952.6462
2007-07-25 13:25:00,48.46,48.54,48.46,48.49,12116.99164345404,22.5473,22.5846,22.5473,22.5613,12116.9916
2007-07-25 13:30:00,48.45,48.52,48.35,48.49,24094.707520891367,22.5427,22.5752,22.4962,22.5613,24094.7075
2007-07-25 13:35:00,48.47,48.49,48.4,48.41,5431.7548746518105,22.552,22.5613,22.5194,22.5241,5431.7549
2007-07-25 13:40:00,48.42,48.5,48.41,48.49,15181.058495821728,22.5287,22.5659,22.5241,22.5613,15181.0585
2007-07-25 13:45:00,48.5,48.57,48.46,48.49,9192.200557103064,22.5659,22.5985,22.5473,22.5613,9192.2006
2007-07-25 13:50:00,48.49,48.49,48.35,48.36,11559.888579387189,22.5613,22.5613,22.4962,22.5008,11559.8886
2007-07-25 13:55:00,48.36,48.52,48.33,48.39,34540.38997214485,22.5008,22.5752,22.4868,22.5148,34540.39
2007-07-25 14:00:00,48.39,48.47,48.31,48.32,39136.490250696384,22.5148,22.552,22.4775,22.4822,39136.4903
2007-07-25 14:05:00,48.32,48.52,48.27,48.51,54874.65181058496,22.4822,22.5752,22.4589,22.5706,54874.6518
2007-07-25 14:10:00,48.52,48.57,48.46,48.54,39136.490250696384,22.5752,22.5985,22.5473,22.5846,39136.4903
2007-07-25 14:15:00,48.55,48.58,48.47,48.51,27715.877437325908,22.5892,22.6032,22.552,22.5706,27715.8774
2007-07-25 14:20:00,48.49,48.57,48.45,48.52,20612.813370473537,22.5613,22.5985,22.5427,22.5752,20612.8134
2007-07-25 14:25:00,48.54,48.54,48.41,48.44,16155.98885793872,22.5846,22.5846,22.5241,22.538,16155.9889
2007-07-25 14:30:00,48.44,48.44,48.36,48.39,17130.91922005571,22.538,22.538,22.5008,22.5148,17130.9192
2007-07-25 14:35:00,48.36,48.37,48.24,48.25,31476.32311977716,22.5008,22.5055,22.445,22.4496,31476.3231
2007-07-25 14:40:00,48.26,48.31,48.24,48.3,34540.38997214485,22.4543,22.4775,22.445,22.4729,34540.39
2007-07-25 14:45:00,48.3,48.43,48.28,48.43,16573.816155988858,22.4729,22.5334,22.4636,22.5334,16573.8162
2007-07-25 14:50:00,48.41,48.41,48.33,48.37,29944.28969359332,22.5241,22.5241,22.4868,22.5055,29944.2897
2007-07-25 14:55:00,48.36,48.41,48.34,48.37,22423.398328690808,22.5008,22.5241,22.4915,22.5055,22423.3983
2007-07-25 15:00:00,48.38,48.59,48.35,48.44,67966.57381615599,22.5101,22.6078,22.4962,22.538,67966.5738
2007-07-25 15:05:00,48.44,48.57,48.44,48.54,37604.45682451253,22.538,22.5985,22.538,22.5846,37604.4568
2007-07-25 15:10:00,48.54,48.72,48.54,48.7,35654.596100278555,22.5846,22.6683,22.5846,22.659,35654.5961
2007-07-25 15:15:00,48.7,48.73,48.64,48.64,33704.73537604457,22.659,22.673,22.6311,22.6311,33704.7354
2007-07-25 15:20:00,48.65,48.7,48.62,48.66,19220.05571030641,22.6357,22.659,22.6218,22.6404,19220.0557
2007-07-25 15:25:00,48.65,48.67,48.6,48.6,14484.679665738162,22.6357,22.645,22.6125,22.6125,14484.6797
2007-07-25 15:30:00,48.62,48.64,48.51,48.52,38718.66295264624,22.6218,22.6311,22.5706,22.5752,38718.663
2007-07-25 15:35:00,48.52,48.53,48.41,48.44,29944.28969359332,22.5752,22.5799,22.5241,22.538,29944.2897
2007-07-25 15:40:00,48.44,48.52,48.41,48.51,31058.49582172702,22.538,22.5752,22.5241,22.5706,31058.4958
2007-07-25 15:45:00,48.51,48.52,48.45,48.48,29526.46239554317,22.5706,22.5752,22.5427,22.5566,29526.4624
2007-07-25 15:50:00,48.49,48.57,48.48,48.54,35515.32033426184,22.5613,22.5985,22.5566,22.5846,35515.3203
2007-07-25 15:55:00,48.54,48.54,48.48,48.49,59749.30362116992,22.5846,22.5846,22.5566,22.5613,59749.3036
2007-07-26 09:30:00,48.11,48.21,47.94,48.13,49582.172701949865,22.3845,22.431,22.3054,22.3938,49582.1727
2007-07-26 09:35:00,48.14,48.22,47.96,48.16,19080.77994428969,22.3984,22.4357,22.3147,22.4077,19080.7799
2007-07-26 09:40:00,48.16,48.16,47.93,47.99,35236.76880222841,22.4077,22.4077,22.3007,22.3287,35236.7688
2007-07-26 09:45:00,48.01,48.07,47.85,47.86,49442.89693593315,22.338,22.3659,22.2635,22.2682,49442.8969
2007-07-26 09:50:00,47.87,47.99,47.83,47.85,54874.65181058496,22.2728,22.3287,22.2542,22.2635,54874.6518
2007-07-26 09:55:00,47.83,47.95,47.83,47.86,34261.83844011142,22.2542,22.31,22.2542,22.2682,34261.8384
2007-07-26 10:00:00,47.86,47.98,47.82,47.88,47353.760445682456,22.2682,22.324,22.2496,22.2775,47353.7604
2007-07-26 10:05:00,47.9,47.95,47.83,47.95,40529.24791086351,22.2868,22.31,22.2542,22.31,40529.2479
2007-07-26 10:10:00,47.93,48.05,47.91,48.03,51532.03342618384,22.3007,22.3566,22.2914,22.3473,51532.0334
2007-07-26 10:15:00,48.03,48.11,47.95,47.98,42618.38440111421,22.3473,22.3845,22.31,22.324,42618.3844
2007-07-26 10:20:00,47.97,48.04,47.89,47.89,56128.13370473538,22.3193,22.3519,22.2821,22.2821,56128.1337
2007-07-26 10:25:00,47.89,48.06,47.89,48.03,34958.21727019499,22.2821,22.3612,22.2821,22.3473,34958.2173
2007-07-26 10:30:00,48.05,48.13,47.95,47.96,44428.96935933148,22.3566,22.3938,22.31,22.3147,44428.9694
2007-07-26 10:35:00,47.96,48.02,47.77,47.92,80640.66852367688,22.3147,22.3426,22.2263,22.2961,80640.6685
2007-07-26 10:40:00,47.96,48.01,47.83,47.84,190111.42061281332,22.3147,22.338,22.2542,22.2589,190111.4206
2007-07-26 10:45:00,47.83,47.93,47.8,47.8,36211.69916434541,22.2542,22.3007,22.2402,22.2402,36211.6992
2007-07-26 10:50:00,47.83,47.89,47.8,47.83,23955.43175487465,22.2542,22.2821,22.2402,22.2542,23955.4318
2007-07-26 10:55:00,47.8,47.88,47.76,47.78,28272.98050139276,22.2402,22.2775,22.2216,22.2309,28272.9805
2007-07-26 11:00:00,47.78,47.79,47.58,47.58,45403.89972144847,22.2309,22.2356,22.1379,22.1379,45403.8997
2007-07-26 11:05:00,47.59,47.63,47.45,47.57,50835.654596100285,22.1425,22.1612,22.0774,22.1332,50835.6546
2007-07-26 11:10:00,47.57,47.6,47.44,47.46,34818.94150417828,22.1332,22.1472,22.0727,22.0821,34818.9415
2007-07-26 11:15:00,47.45,47.5,47.35,47.47,61142.06128133705,22.0774,22.1007,22.0309,22.0867,61142.0613
2007-07-26 11:20:00,47.47,47.52,47.45,47.46,32590.529247910865,22.0867,22.11,22.0774,22.0821,32590.5292
2007-07-26 11:25:00,47.47,47.47,47.35,47.42,49721.44846796658,22.0867,22.0867,22.0309,22.0634,49721.4485
2007-07-26 11:30:00,47.42,47.45,47.27,47.45,70752.08913649025,22.0634,22.0774,21.9937,22.0774,70752.0891
2007-07-26 11:35:00,47.45,47.68,47.44,47.68,53481.89415041783,22.0774,22.1844,22.0727,22.1844,53481.8942
2007-07-26 11:40:00,47.69,47.85,47.67,47.83,60167.13091922006,22.1891,22.2635,22.1798,22.2542,60167.1309
2007-07-26 11:45:00,47.81,47.81,47.57,47.57,33704.73537604457,22.2449,22.2449,22.1332,22.1332,33704.7354
2007-07-26 11:50:00,47.6,47.66,47.53,47.6,39832.86908077994,22.1472,22.1751,22.1146,22.1472,39832.8691
2007-07-26 11:55:00,47.6,47.78,47.6,47.68,35376.044568245125,22.1472,22.2309,22.1472,22.1844,35376.0446
2007-07-26 12:00:00,47.66,47.73,47.58,47.58,28969.359331476324,22.1751,22.2077,22.1379,22.1379,28969.3593
2007-07-26 12:05:00,47.58,47.58,47.43,47.5,44707.5208913649,22.1379,22.1379,22.0681,22.1007,44707.5209
2007-07-26 12:10:00,47.51,47.55,47.37,47.39,62534.818941504185,22.1053,22.1239,22.0402,22.0495,62534.8189
2007-07-26 12:15:00,47.4,47.53,47.38,47.44,61281.337047353765,22.0541,22.1146,22.0448,22.0727,61281.337
2007-07-26 12:20:00,47.44,47.45,47.29,47.32,42896.93593314764,22.0727,22.0774,22.003,22.0169,42896.9359
2007-07-26 12:25:00,47.32,47.47,47.31,47.32,41782.72980501393,22.0169,22.0867,22.0123,22.0169,41782.7298
2007-07-26 12:30:00,47.32,47.4,47.22,47.34,62534.818941504185,22.0169,22.0541,21.9704,22.0262,62534.8189
2007-07-26 12:35:00,47.34,47.41,47.23,47.4,77715.87743732591,22.0262,22.0588,21.975,22.0541,77715.8774
2007-07-26 12:40:00,47.4,47.45,47.25,47.31,34679.66573816156,22.0541,22.0774,21.9843,22.0123,34679.6657
2007-07-26 12:45:00,47.31,47.51,47.31,47.47,79526.46239554317,22.0123,22.1053,22.0123,22.0867,79526.4624
2007-07-26 12:50:00,47.49,47.55,47.42,47.54,32869.08077994429,22.096,22.1239,22.0634,22.1193,32869.0808
2007-07-26 12:55:00,47.55,47.7,47.47,47.56,37743.73259052925,22.1239,22.1937,22.0867,22.1286,37743.7326
2007-07-26 13:00:00,47.56,47.6,47.44,47.53,20334.26183844012,22.1286,22.1472,22.0727,22.1146,20334.2618
2007-07-26 13:05:00,47.54,47.58,47.44,47.5,34540.38997214485,22.1193,22.1379,22.0727,22.1007,34540.39
2007-07-26 13:10:00,47.5,47.67,47.47,47.62,27715.877437325908,22.1007,22.1798,22.0867,22.1565,27715.8774
2007-07-26 13:15:00,47.61,47.69,47.5,47.51,40807.79944289694,22.1518,22.1891,22.1007,22.1053,40807.7994
2007-07-26 13:20:00,47.52,47.55,47.37,47.45,34261.83844011142,22.11,22.1239,22.0402,22.0774,34261.8384
2007-07-26 13:25:00,47.45,47.45,47.29,47.4,56128.13370473538,22.0774,22.0774,22.003,22.0541,56128.1337
2007-07-26 13:30:00,47.39,47.47,47.34,47.45,44289.69359331477,22.0495,22.0867,22.0262,22.0774,44289.6936
2007-07-26 13:35:00,47.45,47.47,47.29,47.33,22284.122562674096,22.0774,22.0867,22.003,22.0216,22284.1226
2007-07-26 13:40:00,47.36,47.42,47.27,47.42,34401.114206128135,22.0355,22.0634,21.9937,22.0634,34401.1142
2007-07-26 13:45:00,47.42,47.55,47.34,47.34,28133.704735376046,22.0634,22.1239,22.0262,22.0262,28133.7047
2007-07-26 13:50:00,47.33,47.41,47.23,47.28,35097.4930362117,22.0216,22.0588,21.975,21.9983,35097.493
2007-07-26 13:55:00,47.27,47.34,47.22,47.27,41086.35097493036,21.9937,22.0262,21.9704,21.9937,41086.351
2007-07-26 14:00:00,47.31,47.45,47.3,47.32,24791.08635097493,22.0123,22.0774,22.0076,22.0169,24791.0864
2007-07-26 14:05:00,47.32,47.34,47.12,47.2,76323.11977715878,22.0169,22.0262,21.9239,21.9611,76323.1198
2007-07-26 14:10:00,47.2,47.25,47.1,47.15,59749.30362116992,21.9611,21.9843,21.9146,21.9378,59749.3036
2007-07-26 14:15:00,47.14,47.23,47.08,47.13,40250.696378830085,21.9332,21.975,21.9052,21.9285,40250.6964
2007-07-26 14:20:00,47.13,47.17,47.02,47.03,87883.00835654596,21.9285,21.9471,21.8773,21.882,87883.0084
2007-07-26 14:25:00,47.03,47.14,47.03,47.1,56128.13370473538,21.882,21.9332,21.882,21.9146,56128.1337
2007-07-26 14:30:00,47.11,47.26,47.1,47.22,55013.92757660167,21.9192,21.989,21.9146,21.9704,55013.9276
2007-07-26 14:35:00,47.23,47.23,46.99,47.11,58077.99442896936,21.975,21.975,21.8634,21.9192,58077.9944
2007-07-26 14:40:00,47.1,47.19,47.03,47.05,44011.14206128134,21.9146,21.9564,21.882,21.8913,44011.1421
2007-07-26 14:45:00,47.05,47.16,46.94,46.96,80362.11699164346,21.8913,21.9425,21.8401,21.8494,80362.117
2007-07-26 14:50:00,46.97,47.05,46.86,47.04,74791.08635097493,21.8541,21.8913,21.8029,21.8866,74791.0864
2007-07-26 14:55:00,47.04,47.29,47.04,47.1,73537.60445682451,21.8866,22.003,21.8866,21.9146,73537.6045
2007-07-26 15:00:00,47.11,47.5,47.11,47.26,142618.38440111422,21.9192,22.1007,21.9192,21.989,142618.3844
2007-07-26 15:05:00,47.24,47.34,47.14,47.24,88440.11142061281,21.9797,22.0262,21.9332,21.9797,88440.1114
2007-07-26 15:10:00,47.24,47.26,47.09,47.14,77019.49860724235,21.9797,21.989,21.9099,21.9332,77019.4986
2007-07-26 15:15:00,47.14,47.39,47.13,47.34,85654.59610027856,21.9332,22.0495,21.9285,22.0262,85654.5961
2007-07-26 15:20:00,47.34,47.42,47.25,47.42,51671.30919220056,22.0262,22.0634,21.9843,22.0634,51671.3092
2007-07-26 15:25:00,47.42,47.42,47.15,47.16,86350.97493036212,22.0634,22.0634,21.9378,21.9425,86350.9749
2007-07-26 15:30:00,47.15,47.17,47.06,47.06,71727.01949860725,21.9378,21.9471,21.8959,21.8959,71727.0195
2007-07-26 15:35:00,47.05,47.1,46.92,47.04,111420.61281337048,21.8913,21.9146,21.8308,21.8866,111420.6128
2007-07-26 15:40:00,47.04,47.04,46.86,46.99,114345.40389972144,21.8866,21.8866,21.8029,21.8634,114345.4039
2007-07-26 15:45:00,46.99,47.13,46.95,47.13,113370.47353760448,21.8634,21.9285,21.8448,21.9285,113370.4735
2007-07-26 15:50:00,47.13,47.15,47.0,47.09,153481.89415041782,21.9285,21.9378,21.868,21.9099,153481.8942
2007-07-26 15:55:00,47.08,47.29,47.03,47.17,163509.74930362118,21.9052,22.003,21.882,21.9471,163509.7493
2007-07-27 09:30:00,47.03,47.1,46.91,47.06,49442.89693593315,21.882,21.9146,21.8262,21.8959,49442.8969
2007-07-27 09:35:00,47.05,47.14,46.93,47.14,59192.20055710307,21.8913,21.9332,21.8355,21.9332,59192.2006
2007-07-27 09:40:00,47.12,47.13,46.78,46.89,68662.95264623956,21.9239,21.9285,21.7657,21.8168,68662.9526
2007-07-27 09:45:00,46.89,46.91,46.82,46.91,37325.90529247911,21.8168,21.8262,21.7843,21.8262,37325.9053
2007-07-27 09:50:00,46.91,46.98,46.86,46.94,69498.60724233984,21.8262,21.8587,21.8029,21.8401,69498.6072
2007-07-27 09:55:00,46.94,47.01,46.88,46.88,32033.42618384401,21.8401,21.8727,21.8122,21.8122,32033.4262
2007-07-27 10:00:00,46.87,46.89,46.77,46.86,51532.03342618384,21.8075,21.8168,21.761,21.8029,51532.0334
2007-07-27 10:05:00,46.85,46.86,46.7,46.75,69080.7799442897,21.7982,21.8029,21.7284,21.7517,69080.7799
2007-07-27 10:10:00,46.77,46.96,46.76,46.91,79108.63509749304,21.761,21.8494,21.7564,21.8262,79108.6351
2007-07-27 10:15:00,46.86,46.89,46.76,46.8,50000.0,21.8029,21.8168,21.7564,21.775,50000.0
2007-07-27 10:20:00,46.78,46.84,46.72,46.81,48746.51810584959,21.7657,21.7936,21.7378,21.7796,48746.5181
2007-07-27 10:25:00,46.81,46.83,46.71,46.81,32172.70194986073,21.7796,21.7889,21.7331,21.7796,32172.7019
2007-07-27 10:30:00,46.8,46.86,46.69,46.73,46657.38161559889,21.775,21.8029,21.7238,21.7424,46657.3816
2007-07-27 10:35:00,46.74,46.81,46.69,46.78,26183.844011142064,21.7471,21.7796,21.7238,21.7657,26183.844
2007-07-27 10:40:00,46.8,46.94,46.78,46.86,49582.172701949865,21.775,21.8401,21.7657,21.8029,49582.1727
2007-07-27 10:45:00,46.86,46.86,46.81,46.83,44707.5208913649,21.8029,21.8029,21.7796,21.7889,44707.5209
2007-07-27 10:50:00,46.83,46.86,46.74,46.8,79944.28969359332,21.7889,21.8029,21.7471,21.775,79944.2897
2007-07-27 10:55:00,46.8,46.84,46.74,46.84,39275.766016713096,21.775,21.7936,21.7471,21.7936,39275.766
2007-07-27 11:00:00,46.84,46.88,46.74,46.85,50974.930362117,21.7936,21.8122,21.7471,21.7982,50974.9304
2007-07-27 11:05:00,46.86,46.96,46.84,46.94,55013.92757660167,21.8029,21.8494,21.7936,21.8401,55013.9276
2007-07-27 11:10:00,46.94,46.99,46.92,46.97,35654.596100278555,21.8401,21.8634,21.8308,21.8541,35654.5961
2007-07-27 11:15:00,46.94,46.99,46.84,46.96,31197.771587743733,21.8401,21.8634,21.7936,21.8494,31197.7716
2007-07-27 11:20:00,46.96,46.96,46.87,46.91,21169.91643454039,21.8494,21.8494,21.8075,21.8262,21169.9164
2007-07-27 11:25:00,46.94,46.99,46.86,46.92,26740.947075208915,21.8401,21.8634,21.8029,21.8308,26740.9471
2007-07-27 11:30:00,46.91,46.96,46.89,46.94,21727.01949860724,21.8262,21.8494,21.8168,21.8401,21727.0195
2007-07-27 11:35:00,46.93,46.93,46.74,46.85,59888.57938718663,21.8355,21.8355,21.7471,21.7982,59888.5794
2007-07-27 11:40:00,46.86,46.96,46.82,46.84,42896.93593314764,21.8029,21.8494,21.7843,21.7936,42896.9359
2007-07-27 11:45:00,46.84,46.87,46.75,46.77,33844.01114206128,21.7936,21.8075,21.7517,21.761,33844.0111
2007-07-27 11:50:00,46.75,46.78,46.66,46.67,70612.81337047354,21.7517,21.7657,21.7098,21.7145,70612.8134
2007-07-27 11:55:00,46.67,46.7,46.64,46.66,44150.41782729805,21.7145,21.7284,21.7005,21.7098,44150.4178
2007-07-27 12:00:00,46.67,46.74,46.65,46.65,32311.97771587744,21.7145,21.7471,21.7052,21.7052,32311.9777
2007-07-27 12:05:00,46.66,46.81,46.65,46.77,29247.91086350975,21.7098,21.7796,21.7052,21.761,29247.9109
2007-07-27 12:10:00,46.76,46.78,46.68,46.68,23816.15598885794,21.7564,21.7657,21.7191,21.7191,23816.156
2007-07-27 12:15:00,46.69,46.88,46.65,46.87,24233.98328690808,21.7238,21.8122,21.7052,21.8075,24233.9833
2007-07-27 12:20:00,46.86,46.88,46.79,46.79,18802.228412256267,21.8029,21.8122,21.7703,21.7703,18802.2284
2007-07-27 12:25:00,46.79,46.81,46.73,46.73,17688.022284122562,21.7703,21.7796,21.7424,21.7424,17688.0223
2007-07-27 12:30:00,46.73,46.8,46.71,46.74,30919.22005571031,21.7424,21.775,21.7331,21.7471,30919.2201
2007-07-27 12:35:00,46.73,46.84,46.7,46.79,23955.43175487465,21.7424,21.7936,21.7284,21.7703,23955.4318
2007-07-27 12:40:00,46.78,46.94,46.77,46.9,50974.930362117,21.7657,21.8401,21.761,21.8215,50974.9304
2007-07-27 12:45:00,46.89,46.89,46.81,46.87,16434.540389972146,21.8168,21.8168,21.7796,21.8075,16434.5404
2007-07-27 12:50:00,46.87,46.89,46.82,46.85,16295.264623955432,21.8075,21.8168,21.7843,21.7982,16295.2646
2007-07-27 12:55:00,46.84,46.85,46.74,46.78,14206.128133704737,21.7936,21.7982,21.7471,21.7657,14206.1281
2007-07-27 13:00:00,46.79,46.86,46.74,46.86,14484.679665738162,21.7703,21.8029,21.7471,21.8029,14484.6797
2007-07-27 13:05:00,46.86,46.98,46.86,46.93,29526.46239554317,21.8029,21.8587,21.8029,21.8355,29526.4624
2007-07-27 13:10:00,46.91,46.94,46.86,46.9,17966.57381615599,21.8262,21.8401,21.8029,21.8215,17966.5738
2007-07-27 13:15:00,46.9,47.01,46.9,47.0,22284.122562674096,21.8215,21.8727,21.8215,21.868,22284.1226
2007-07-27 13:20:00,47.0,47.0,46.9,46.99,19637.883008356548,21.868,21.868,21.8215,21.8634,19637.883
2007-07-27 13:25:00,46.99,47.0,46.96,46.98,13788.300835654596,21.8634,21.868,21.8494,21.8587,13788.3008
2007-07-27 13:30:00,46.99,46.99,46.91,46.93,32311.97771587744,21.8634,21.8634,21.8262,21.8355,32311.9777
2007-07-27 13:35:00,46.92,47.0,46.92,46.96,19916.43454038997,21.8308,21.868,21.8308,21.8494,19916.4345
2007-07-27 13:40:00,46.96,47.01,46.92,46.96,23537.604456824512,21.8494,21.8727,21.8308,21.8494,23537.6045
2007-07-27 13:45:00,46.97,46.99,46.91,46.94,21587.74373259053,21.8541,21.8634,21.8262,21.8401,21587.7437
2007-07-27 13:50:00,46.94,47.01,46.92,46.99,46378.83008356546,21.8401,21.8727,21.8308,21.8634,46378.8301
2007-07-27 13:55:00,46.99,47.04,46.91,46.94,33426.183844011146,21.8634,21.8866,21.8262,21.8401,33426.1838
2007-07-27 14:00:00,46.95,46.96,46.89,46.95,32451.25348189416,21.8448,21.8494,21.8168,21.8448,32451.2535
2007-07-27 14:05:00,46.95,46.99,46.92,46.94,13370.473537604455,21.8448,21.8634,21.8308,21.8401,13370.4735
2007-07-27 14:10:00,46.94,46.95,46.88,46.93,45961.00278551533,21.8401,21.8448,21.8122,21.8355,45961.0028
2007-07-27 14:15:00,46.92,46.99,46.91,46.94,47910.86350974931,21.8308,21.8634,21.8262,21.8401,47910.8635
2007-07-27 14:20:00,46.92,46.96,46.91,46.93,20194.9860724234,21.8308,21.8494,21.8262,21.8355,20194.9861
2007-07-27 14:25:00,46.92,46.94,46.83,46.91,43314.76323119777,21.8308,21.8401,21.7889,21.8262,43314.7632
2007-07-27 14:30:00,46.91,46.92,46.86,46.92,30501.392757660167,21.8262,21.8308,21.8029,21.8308,30501.3928
2007-07-27 14:35:00,46.91,46.96,46.89,46.96,17409.47075208914,21.8262,21.8494,21.8168,21.8494,17409.4708
2007-07-27 14:40:00,46.96,47.03,46.95,46.99,24094.707520891367,21.8494,21.882,21.8448,21.8634,24094.7075
2007-07-27 14:45:00,46.99,47.06,46.96,46.99,32172.70194986073,21.8634,21.8959,21.8494,21.8634,32172.7019
2007-07-27 14:50:00,46.99,47.09,46.96,47.07,41922.00557103064,21.8634,21.9099,21.8494,21.9006,41922.0056
2007-07-27 14:55:00,47.07,47.08,47.0,47.01,23676.880222841228,21.9006,21.9052,21.868,21.8727,23676.8802
2007-07-27 15:00:00,47.01,47.02,46.94,46.97,67548.74651810585,21.8727,21.8773,21.8401,21.8541,67548.7465
2007-07-27 15:05:00,46.97,47.02,46.94,46.98,46657.38161559889,21.8541,21.8773,21.8401,21.8587,46657.3816
2007-07-27 15:10:00,46.97,47.05,46.95,47.05,33983.28690807799,21.8541,21.8913,21.8448,21.8913,33983.2869
2007-07-27 15:15:00,47.05,47.05,46.91,47.0,58635.09749303621,21.8913,21.8913,21.8262,21.868,58635.0975
2007-07-27 15:20:00,46.99,47.05,46.96,47.01,48885.7938718663,21.8634,21.8913,21.8494,21.8727,48885.7939
2007-07-27 15:25:00,47.0,47.08,46.99,46.99,56267.40947075209,21.868,21.9052,21.8634,21.8634,56267.4095
2007-07-27 15:30:00,46.99,47.06,46.99,47.01,56406.6852367688,21.8634,21.8959,21.8634,21.8727,56406.6852
2007-07-27 15:35:00,47.01,47.01,46.91,46.95,53064.066852367694,21.8727,21.8727,21.8262,21.8448,53064.0669
2007-07-27 15:40:00,46.95,46.95,46.81,46.81,54596.10027855154,21.8448,21.8448,21.7796,21.7796,54596.1003
2007-07-27 15:45:00,46.82,46.82,46.67,46.68,57520.89136490251,21.7843,21.7843,21.7145,21.7191,57520.8914
2007-07-27 15:50:00,46.68,46.77,46.67,46.68,83147.63231197772,21.7191,21.761,21.7145,21.7191,83147.6323
2007-07-27 15:55:00,46.68,46.99,46.65,46.75,324233.9832869081,21.7191,21.8634,21.7052,21.7517,324233.9833
2007-07-30 09:30:00,46.96,47.04,46.67,47.03,75626.74094707522,21.8494,21.8866,21.7145,21.882,75626.7409
2007-07-30 09:35:00,46.99,46.99,46.73,46.92,71309.19220055711,21.8634,21.8634,21.7424,21.8308,71309.1922
2007-07-30 09:40:00,46.92,47.07,46.92,47.07,77715.87743732591,21.8308,21.9006,21.8308,21.9006,77715.8774
2007-07-30 09:45:00,47.06,47.22,47.06,47.21,46796.6573816156,21.8959,21.9704,21.8959,21.9657,46796.6574
2007-07-30 09:50:00,47.19,47.2,47.07,47.11,48607.24233983287,21.9564,21.9611,21.9006,21.9192,48607.2423
2007-07-30 09:55:00,47.13,47.23,47.1,47.14,55292.4791086351,21.9285,21.975,21.9146,21.9332,55292.4791
2007-07-30 10:00:00,47.15,47.23,47.15,47.22,36350.97493036212,21.9378,21.975,21.9378,21.9704,36350.9749
2007-07-30 10:05:00,47.22,47.29,47.16,47.29,37743.73259052925,21.9704,22.003,21.9425,22.003,37743.7326
2007-07-30 10:10:00,47.29,47.33,47.19,47.22,46239.55431754875,22.003,22.0216,21.9564,21.9704,46239.5543
2007-07-30 10:15:00,47.22,47.33,47.22,47.26,42618.38440111421,21.9704,22.0216,21.9704,21.989,42618.3844
2007-07-30 10:20:00,47.27,47.31,47.22,47.25,38718.66295264624,21.9937,22.0123,21.9704,21.9843,38718.663
2007-07-30 10:25:00,47.24,47.27,47.19,47.23,29805.013927576605,21.9797,21.9937,21.9564,21.975,29805.0139
2007-07-30 10:30:00,47.24,47.33,47.17,47.33,46518.10584958218,21.9797,22.0216,21.9471,22.0216,46518.1058
2007-07-30 10:35:00,47.32,47.34,47.18,47.32,70194.9860724234,22.0169,22.0262,21.9518,22.0169,70194.9861
2007-07-30 10:40:00,47.27,47.29,47.19,47.22,20612.813370473537,21.9937,22.003,21.9564,21.9704,20612.8134
2007-07-30 10:45:00,47.21,47.25,47.16,47.21,24094.707520891367,21.9657,21.9843,21.9425,21.9657,24094.7075
2007-07-30 10:50:00,47.21,47.24,47.12,47.15,27994.42896935933,21.9657,21.9797,21.9239,21.9378,27994.429
2007-07-30 10:55:00,47.16,47.18,47.08,47.08,17688.022284122562,21.9425,21.9518,21.9052,21.9052,17688.0223
2007-07-30 11:00:00,47.09,47.23,47.08,47.17,51949.86072423399,21.9099,21.975,21.9052,21.9471,51949.8607
2007-07-30 11:05:00,47.16,47.17,46.98,47.05,68105.84958217271,21.9425,21.9471,21.8587,21.8913,68105.8496
2007-07-30 11:10:00,47.04,47.06,46.91,47.06,68245.12534818942,21.8866,21.8959,21.8262,21.8959,68245.1253
2007-07-30 11:15:00,47.06,47.11,47.0,47.04,57660.16713091922,21.8959,21.9192,21.868,21.8866,57660.1671
2007-07-30 11:20:00,47.04,47.07,46.96,47.01,17548.74651810585,21.8866,21.9006,21.8494,21.8727,17548.7465
2007-07-30 11:25:00,47.0,47.11,46.99,47.11,17270.194986072423,21.868,21.9192,21.8634,21.9192,17270.195
2007-07-30 11:30:00,47.09,47.09,46.97,46.97,7103.064066852368,21.9099,21.9099,21.8541,21.8541,7103.0641
2007-07-30 11:35:00,46.99,47.06,46.99,47.06,20612.813370473537,21.8634,21.8959,21.8634,21.8959,20612.8134
2007-07-30 11:40:00,47.04,47.06,46.97,47.01,16155.98885793872,21.8866,21.8959,21.8541,21.8727,16155.9889
2007-07-30 11:45:00,47.01,47.11,46.97,47.08,28412.25626740948,21.8727,21.9192,21.8541,21.9052,28412.2563
2007-07-30 11:50:00,47.06,47.12,47.01,47.1,22841.225626740947,21.8959,21.9239,21.8727,21.9146,22841.2256
2007-07-30 11:55:00,47.09,47.12,47.07,47.07,15738.16155988858,21.9099,21.9239,21.9006,21.9006,15738.1616
2007-07-30 12:00:00,47.08,47.12,47.04,47.06,53342.61838440112,21.9052,21.9239,21.8866,21.8959,53342.6184
2007-07-30 12:05:00,47.06,47.12,47.06,47.12,23537.604456824512,21.8959,21.9239,21.8959,21.9239,23537.6045
2007-07-30 12:10:00,47.12,47.14,47.05,47.06,21169.91643454039,21.9239,21.9332,21.8913,21.8959,21169.9164
2007-07-30 12:15:00,47.06,47.17,47.06,47.12,21866.29526462396,21.8959,21.9471,21.8959,21.9239,21866.2953
2007-07-30 12:20:00,47.14,47.15,47.07,47.11,20612.813370473537,21.9332,21.9378,21.9006,21.9192,20612.8134
2007-07-30 12:25:00,47.11,47.15,47.11,47.14,12534.81894150418,21.9192,21.9378,21.9192,21.9332,12534.8189
2007-07-30 12:30:00,47.13,47.18,47.11,47.14,17966.57381615599,21.9285,21.9518,21.9192,21.9332,17966.5738
2007-07-30 12:35:00,47.15,47.17,47.09,47.17,23119.777158774374,21.9378,21.9471,21.9099,21.9471,23119.7772
2007-07-30 12:40:00,47.17,47.23,47.17,47.17,23259.05292479109,21.9471,21.975,21.9471,21.9471,23259.0529
2007-07-30 12:45:00,47.18,47.21,47.14,47.19,23398.3286908078,21.9518,21.9657,21.9332,21.9564,23398.3287
2007-07-30 12:50:00,47.19,47.29,47.19,47.24,32033.42618384401,21.9564,22.003,21.9564,21.9797,32033.4262
2007-07-30 12:55:00,47.26,47.32,47.25,47.28,13091.922005571032,21.989,22.0169,21.9843,21.9983,13091.922
2007-07-30 13:00:00,47.28,47.29,47.21,47.23,18523.676880222843,21.9983,22.003,21.9657,21.975,18523.6769
2007-07-30 13:05:00,47.23,47.32,47.23,47.27,29805.013927576605,21.975,22.0169,21.975,21.9937,29805.0139
2007-07-30 13:10:00,47.26,47.3,47.23,47.27,33704.73537604457,21.989,22.0076,21.975,21.9937,33704.7354
2007-07-30 13:15:00,47.27,47.29,47.19,47.19,14902.506963788304,21.9937,22.003,21.9564,21.9564,14902.507
2007-07-30 13:20:00,47.21,47.24,47.19,47.2,15598.885793871868,21.9657,21.9797,21.9564,21.9611,15598.8858
2007-07-30 13:25:00,47.21,47.22,47.15,47.2,19080.77994428969,21.9657,21.9704,21.9378,21.9611,19080.7799
2007-07-30 13:30:00,47.21,47.21,47.11,47.12,23537.604456824512,21.9657,21.9657,21.9192,21.9239,23537.6045
2007-07-30 13:35:00,47.1,47.16,47.1,47.12,16016.713091922007,21.9146,21.9425,21.9146,21.9239,16016.7131
2007-07-30 13:40:00,47.1,47.27,47.1,47.27,21587.74373259053,21.9146,21.9937,21.9146,21.9937,21587.7437
2007-07-30 13:45:00,47.27,47.34,47.25,47.33,121727.01949860725,21.9937,22.0262,21.9843,22.0216,121727.0195
2007-07-30 13:50:00,47.34,47.37,47.3,47.32,24373.2590529248,22.0262,22.0402,22.0076,22.0169,24373.2591
2007-07-30 13:55:00,47.31,47.36,47.29,47.31,24651.810584958217,22.0123,22.0355,22.003,22.0123,24651.8106
2007-07-30 14:00:00,47.31,47.37,47.29,47.36,14345.403899721448,22.0123,22.0402,22.003,22.0355,14345.4039
2007-07-30 14:05:00,47.35,47.38,47.27,47.32,26183.844011142064,22.0309,22.0448,21.9937,22.0169,26183.844
2007-07-30 14:10:00,47.31,47.33,47.27,47.32,20334.26183844012,22.0123,22.0216,21.9937,22.0169,20334.2618
2007-07-30 14:15:00,47.33,47.34,47.29,47.34,55571.03064066853,22.0216,22.0262,22.003,22.0262,55571.0306
2007-07-30 14:20:00,47.34,47.39,47.31,47.39,59749.30362116992,22.0262,22.0495,22.0123,22.0495,59749.3036
2007-07-30 14:25:00,47.39,47.42,47.36,47.39,21448.46796657382,22.0495,22.0634,22.0355,22.0495,21448.468
2007-07-30 14:30:00,47.39,47.39,47.29,47.32,87604.45682451254,22.0495,22.0495,22.003,22.0169,87604.4568
2007-07-30 14:35:00,47.31,47.37,47.3,47.36,10863.50974930362,22.0123,22.0402,22.0076,22.0355,10863.5097
2007-07-30 14:40:00,47.35,47.43,47.35,47.36,22562.674094707523,22.0309,22.0681,22.0309,22.0355,22562.6741
2007-07-30 14:45:00,47.37,47.37,47.3,47.37,22423.398328690808,22.0402,22.0402,22.0076,22.0402,22423.3983
2007-07-30 14:50:00,47.35,47.4,47.32,47.4,16852.367688022285,22.0309,22.0541,22.0169,22.0541,16852.3677
2007-07-30 14:55:00,47.4,47.41,47.37,47.38,16713.091922005573,22.0541,22.0588,22.0402,22.0448,16713.0919
2007-07-30 15:00:00,47.38,47.4,47.34,47.4,21727.01949860724,22.0448,22.0541,22.0262,22.0541,21727.0195
2007-07-30 15:05:00,47.41,47.48,47.39,47.4,28412.25626740948,22.0588,22.0914,22.0495,22.0541,28412.2563
2007-07-30 15:10:00,47.4,47.45,47.34,47.34,21727.01949860724,22.0541,22.0774,22.0262,22.0262,21727.0195
2007-07-30 15:15:00,47.34,47.37,47.32,47.36,49721.44846796658,22.0262,22.0402,22.0169,22.0355,49721.4485
2007-07-30 15:20:00,47.36,47.45,47.36,47.45,27855.15320334262,22.0355,22.0774,22.0355,22.0774,27855.1532
2007-07-30 15:25:00,47.45,47.47,47.42,47.42,19498.60724233984,22.0774,22.0867,22.0634,22.0634,19498.6072
2007-07-30 15:30:00,47.42,47.45,47.41,47.42,38579.38718662953,22.0634,22.0774,22.0588,22.0634,38579.3872
2007-07-30 15:35:00,47.42,47.42,47.38,47.41,38300.8356545961,22.0634,22.0634,22.0448,22.0588,38300.8357
2007-07-30 15:40:00,47.42,47.49,47.36,47.38,49721.44846796658,22.0634,22.096,22.0355,22.0448,49721.4485
2007-07-30 15:45:00,47.39,47.41,47.35,47.37,115738.16155988858,22.0495,22.0588,22.0309,22.0402,115738.1616
2007-07-30 15:50:00,47.39,47.42,47.34,47.42,118384.40111420614,22.0495,22.0634,22.0262,22.0634,118384.4011
2007-07-30 15:55:00,47.42,47.46,47.4,47.41,62952.64623955432,22.0634,22.0821,22.0541,22.0588,62952.6462
2007-07-31 09:30:00,47.52,47.6,47.49,47.57,54874.65181058496,22.11,22.1472,22.096,22.1332,54874.6518
2007-07-31 09:35:00,47.57,47.6,47.51,47.57,43593.3147632312,22.1332,22.1472,22.1053,22.1332,43593.3148
2007-07-31 09:40:00,47.56,47.68,47.5,47.57,70194.9860724234,22.1286,22.1844,22.1007,22.1332,70194.9861
2007-07-31 09:45:00,47.57,47.61,47.5,47.51,116852.36768802228,22.1332,22.1518,22.1007,22.1053,116852.3677
2007-07-31 09:50:00,47.51,47.62,47.51,47.59,35793.87186629527,22.1053,22.1565,22.1053,22.1425,35793.8719
2007-07-31 09:55:00,47.6,47.62,47.58,47.61,22980.501392757666,22.1472,22.1565,22.1379,22.1518,22980.5014
2007-07-31 10:00:00,47.62,47.9,47.62,47.82,126880.22284122564,22.1565,22.2868,22.1565,22.2496,126880.2228
2007-07-31 10:05:00,47.82,48.06,47.78,47.95,106267.4094707521,22.2496,22.3612,22.2309,22.31,106267.4095
2007-07-31 10:10:00,47.95,48.04,47.93,48.01,57660.16713091922,22.31,22.3519,22.3007,22.338,57660.1671
2007-07-31 10:15:00,47.98,48.07,47.96,48.01,114623.95543175488,22.324,22.3659,22.3147,22.338,114623.9554
2007-07-31 10:20:00,48.02,48.06,47.89,48.04,95264.62395543176,22.3426,22.3612,22.2821,22.3519,95264.624
2007-07-31 10:25:00,48.03,48.04,47.89,47.89,37325.90529247911,22.3473,22.3519,22.2821,22.2821,37325.9053
2007-07-31 10:30:00,47.88,48.01,47.88,48.0,31615.598885793872,22.2775,22.338,22.2775,22.3333,31615.5989
2007-07-31 10:35:00,48.0,48.04,47.97,47.98,35515.32033426184,22.3333,22.3519,22.3193,22.324,35515.3203
2007-07-31 10:40:00,47.97,48.03,47.93,48.01,17130.91922005571,22.3193,22.3473,22.3007,22.338,17130.9192
2007-07-31 10:45:00,47.98,47.98,47.85,47.87,18802.228412256267,22.324,22.324,22.2635,22.2728,18802.2284
2007-07-31 10:50:00,47.85,47.88,47.71,47.81,36629.526462395545,22.2635,22.2775,22.1984,22.2449,36629.5265
2007-07-31 10:55:00,47.81,47.91,47.8,47.8,25069.63788300836,22.2449,22.2914,22.2402,22.2402,25069.6379
2007-07-31 11:00:00,47.83,47.9,47.76,47.86,26044.56824512535,22.2542,22.2868,22.2216,22.2682,26044.5682
2007-07-31 11:05:00,47.86,47.86,47.79,47.81,12534.81894150418,22.2682,22.2682,22.2356,22.2449,12534.8189
2007-07-31 11:10:00,47.81,47.83,47.68,47.7,26323.119777158776,22.2449,22.2542,22.1844,22.1937,26323.1198
2007-07-31 11:15:00,47.7,47.7,47.58,47.66,19220.05571030641,22.1937,22.1937,22.1379,22.1751,19220.0557
2007-07-31 11:20:00,47.65,47.66,47.56,47.57,14066.852367688023,22.1705,22.1751,22.1286,22.1332,14066.8524
2007-07-31 11:25:00,47.57,47.75,47.57,47.66,19777.15877437326,22.1332,22.217,22.1332,22.1751,19777.1588
2007-07-31 11:30:00,47.67,47.76,47.67,47.72,16991.643454038996,22.1798,22.2216,22.1798,22.203,16991.6435
2007-07-31 11:35:00,47.71,47.78,47.7,47.74,7381.615598885794,22.1984,22.2309,22.1937,22.2123,7381.6156
2007-07-31 11:40:00,47.74,47.74,47.62,47.62,14206.128133704737,22.2123,22.2123,22.1565,22.1565,14206.1281
2007-07-31 11:45:00,47.61,47.76,47.61,47.72,15459.610027855157,22.1518,22.2216,22.1518,22.203,15459.61
2007-07-31 11:50:00,47.75,47.83,47.73,47.78,17966.57381615599,22.217,22.2542,22.2077,22.2309,17966.5738
2007-07-31 11:55:00,47.78,47.79,47.73,47.75,10167.130919220055,22.2309,22.2356,22.2077,22.217,10167.1309
2007-07-31 12:00:00,47.73,47.75,47.66,47.66,13927.57660167131,22.2077,22.217,22.1751,22.1751,13927.5766
2007-07-31 12:05:00,47.66,47.7,47.64,47.67,18105.849582172705,22.1751,22.1937,22.1658,22.1798,18105.8496
2007-07-31 12:10:00,47.67,47.69,47.6,47.63,10584.958217270196,22.1798,22.1891,22.1472,22.1612,10584.9582
2007-07-31 12:15:00,47.63,47.65,47.61,47.61,10445.682451253482,22.1612,22.1705,22.1518,22.1518,10445.6825
2007-07-31 12:20:00,47.61,47.71,47.6,47.71,20612.813370473537,22.1518,22.1984,22.1472,22.1984,20612.8134
2007-07-31 12:25:00,47.72,47.72,47.67,47.67,12813.370473537603,22.203,22.203,22.1798,22.1798,12813.3705
2007-07-31 12:30:00,47.68,47.7,47.59,47.6,14902.506963788304,22.1844,22.1937,22.1425,22.1472,14902.507
2007-07-31 12:35:00,47.6,47.62,47.57,47.61,10167.130919220055,22.1472,22.1565,22.1332,22.1518,10167.1309
2007-07-31 12:40:00,47.61,47.62,47.6,47.6,15598.885793871868,22.1518,22.1565,22.1472,22.1472,15598.8858
2007-07-31 12:45:00,47.61,47.62,47.57,47.57,12534.81894150418,22.1518,22.1565,22.1332,22.1332,12534.8189
2007-07-31 12:50:00,47.6,47.6,47.55,47.55,14484.679665738162,22.1472,22.1472,22.1239,22.1239,14484.6797
2007-07-31 12:55:00,47.55,47.57,47.55,47.57,10445.682451253482,22.1239,22.1332,22.1239,22.1332,10445.6825
2007-07-31 13:00:00,47.57,47.59,47.55,47.58,23537.604456824512,22.1332,22.1425,22.1239,22.1379,23537.6045
2007-07-31 13:05:00,47.58,47.6,47.53,47.59,31754.874651810587,22.1379,22.1472,22.1146,22.1425,31754.8747
2007-07-31 13:10:00,47.59,47.66,47.58,47.62,20891.364902506964,22.1425,22.1751,22.1379,22.1565,20891.3649
2007-07-31 13:15:00,47.62,47.65,47.62,47.62,6963.788300835655,22.1565,22.1705,22.1565,22.1565,6963.7883
2007-07-31 13:20:00,47.62,47.62,47.55,47.56,14345.403899721448,22.1565,22.1565,22.1239,22.1286,14345.4039
2007-07-31 13:25:00,47.58,47.64,47.55,47.6,48467.96657381616,22.1379,22.1658,22.1239,22.1472,48467.9666
2007-07-31 13:30:00,47.6,47.62,47.57,47.6,14206.128133704737,22.1472,22.1565,22.1332,22.1472,14206.1281
2007-07-31 13:35:00,47.59,47.64,47.57,47.59,10306.406685236769,22.1425,22.1658,22.1332,22.1425,10306.4067
2007-07-31 13:40:00,47.57,47.59,47.53,47.55,36768.802228412256,22.1332,22.1425,22.1146,22.1239,36768.8022
2007-07-31 13:45:00,47.56,47.59,47.53,47.57,29944.28969359332,22.1286,22.1425,22.1146,22.1332,29944.2897
2007-07-31 13:50:00,47.57,47.57,47.48,47.57,36768.802228412256,22.1332,22.1332,22.0914,22.1332,36768.8022
2007-07-31 13:55:00,47.57,47.64,47.57,47.63,22980.501392757666,22.1332,22.1658,22.1332,22.1612,22980.5014
2007-07-31 14:00:00,47.63,47.68,47.62,47.67,21309.192200557103,22.1612,22.1844,22.1565,22.1798,21309.1922
2007-07-31 14:05:00,47.67,47.67,47.62,47.62,22562.674094707523,22.1798,22.1798,22.1565,22.1565,22562.6741
2007-07-31 14:10:00,47.63,47.73,47.61,47.73,35654.596100278555,22.1612,22.2077,22.1518,22.2077,35654.5961
2007-07-31 14:15:00,47.73,47.78,47.67,47.68,20473.537604456826,22.2077,22.2309,22.1798,22.1844,20473.5376
2007-07-31 14:20:00,47.68,47.69,47.55,47.57,33286.908077994434,22.1844,22.1891,22.1239,22.1332,33286.9081
2007-07-31 14:25:00,47.56,47.6,47.52,47.57,44707.5208913649,22.1286,22.1472,22.11,22.1332,44707.5209
2007-07-31 14:30:00,47.57,47.57,47.5,47.52,63091.92200557103,22.1332,22.1332,22.1007,22.11,63091.922
2007-07-31 14:35:00,47.52,47.52,47.33,47.42,54178.2729805014,22.11,22.11,22.0216,22.0634,54178.273
2007-07-31 14:40:00,47.42,47.47,47.39,47.42,21727.01949860724,22.0634,22.0867,22.0495,22.0634,21727.0195
2007-07-31 14:45:00,47.42,47.55,47.33,47.5,55849.58217270195,22.0634,22.1239,22.0216,22.1007,55849.5822
2007-07-31 14:50:00,47.52,47.52,47.39,47.48,30779.944289693594,22.11,22.11,22.0495,22.0914,30779.9443
2007-07-31 14:55:00,47.48,47.48,47.4,47.44,38300.8356545961,22.0914,22.0914,22.0541,22.0727,38300.8357
2007-07-31 15:00:00,47.43,47.57,47.43,47.51,39415.04178272981,22.0681,22.1332,22.0681,22.1053,39415.0418
2007-07-31 15:05:00,47.5,47.54,47.47,47.52,27298.05013927577,22.1007,22.1193,22.0867,22.11,27298.0501
2007-07-31 15:10:00,47.51,47.53,47.46,47.5,28133.704735376046,22.1053,22.1146,22.0821,22.1007,28133.7047
2007-07-31 15:15:00,47.5,47.5,47.42,47.47,38022.28412256268,22.1007,22.1007,22.0634,22.0867,38022.2841
2007-07-31 15:20:00,47.48,47.52,47.45,47.45,52506.96378830084,22.0914,22.11,22.0774,22.0774,52506.9638
2007-07-31 15:25:00,47.46,47.46,47.41,47.42,42339.83286908078,22.0821,22.0821,22.0588,22.0634,42339.8329
2007-07-31 15:30:00,47.42,47.5,47.36,47.4,66991.643454039,22.0634,22.1007,22.0355,22.0541,66991.6435
2007-07-31 15:35:00,47.41,47.5,47.37,47.4,44707.5208913649,22.0588,22.1007,22.0402,22.0541,44707.5209
2007-07-31 15:40:00,47.4,47.45,47.34,47.38,110863.50974930364,22.0541,22.0774,22.0262,22.0448,110863.5097
2007-07-31 15:45:00,47.39,47.42,47.22,47.24,96657.38161559888,22.0495,22.0634,21.9704,21.9797,96657.3816
2007-07-31 15:50:00,47.24,47.34,47.21,47.21,55571.03064066853,21.9797,22.0262,21.9657,21.9657,55571.0306
2007-07-31 15:55:00,47.21,47.24,47.15,47.21,157520.89136490252,21.9657,21.9797,21.9378,21.9657,157520.8914
2007-08-01 09:30:00,47.19,47.32,46.91,47.32,68662.95264623956,21.9564,22.0169,21.8262,22.0169,68662.9526
2007-08-01 09:35:00,47.29,47.52,47.29,47.3,44150.41782729805,22.003,22.11,22.003,22.0076,44150.4178
2007-08-01 09:40:00,47.29,47.36,47.21,47.24,36350.97493036212,22.003,22.0355,21.9657,21.9797,36350.9749
2007-08-01 09:45:00,47.24,47.26,47.14,47.22,33844.01114206128,21.9797,21.989,21.9332,21.9704,33844.0111
2007-08-01 09:50:00,47.22,47.36,47.19,47.33,35515.32033426184,21.9704,22.0355,21.9564,22.0216,35515.3203
2007-08-01 09:55:00,47.34,47.42,47.2,47.38,40389.9721448468,22.0262,22.0634,21.9611,22.0448,40389.9721
2007-08-01 10:00:00,47.37,47.65,47.34,47.47,51114.20612813371,22.0402,22.1705,22.0262,22.0867,51114.2061
2007-08-01 10:05:00,47.51,47.52,47.31,47.39,44568.24512534819,22.1053,22.11,22.0123,22.0495,44568.2451
2007-08-01 10:10:00,47.39,47.61,47.39,47.47,59749.30362116992,22.0495,22.1518,22.0495,22.0867,59749.3036
2007-08-01 10:15:00,47.5,47.67,47.48,47.61,19498.60724233984,22.1007,22.1798,22.0914,22.1518,19498.6072
2007-08-01 10:20:00,47.62,47.68,47.54,47.54,15738.16155988858,22.1565,22.1844,22.1193,22.1193,15738.1616
2007-08-01 10:25:00,47.55,47.62,47.44,47.45,29526.46239554317,22.1239,22.1565,22.0727,22.0774,29526.4624
2007-08-01 10:30:00,47.47,47.55,47.43,47.46,50974.930362117,22.0867,22.1239,22.0681,22.0821,50974.9304
2007-08-01 10:35:00,47.46,47.49,47.27,47.3,37743.73259052925,22.0821,22.096,21.9937,22.0076,37743.7326
2007-08-01 10:40:00,47.34,47.39,47.25,47.28,29944.28969359332,22.0262,22.0495,21.9843,21.9983,29944.2897
2007-08-01 10:45:00,47.28,47.42,47.21,47.37,37465.18105849582,21.9983,22.0634,21.9657,22.0402,37465.1811
2007-08-01 10:50:00,47.37,47.42,47.35,47.4,27158.774373259053,22.0402,22.0634,22.0309,22.0541,27158.7744
2007-08-01 10:55:00,47.4,47.45,47.36,47.37,29944.28969359332,22.0541,22.0774,22.0355,22.0402,29944.2897
2007-08-01 11:00:00,47.37,47.39,47.29,47.37,15598.885793871868,22.0402,22.0495,22.003,22.0402,15598.8858
2007-08-01 11:05:00,47.39,47.48,47.35,47.37,27437.32590529248,22.0495,22.0914,22.0309,22.0402,27437.3259
2007-08-01 11:10:00,47.38,47.6,47.38,47.6,51949.86072423399,22.0448,22.1472,22.0448,22.1472,51949.8607
2007-08-01 11:15:00,47.57,47.73,47.54,47.71,26462.395543175488,22.1332,22.2077,22.1193,22.1984,26462.3955
2007-08-01 11:20:00,47.69,47.72,47.61,47.62,27298.05013927577,22.1891,22.203,22.1518,22.1565,27298.0501
2007-08-01 11:25:00,47.62,47.62,47.52,47.57,20752.089136490253,22.1565,22.1565,22.11,22.1332,20752.0891
2007-08-01 11:30:00,47.56,47.64,47.52,47.63,22423.398328690808,22.1286,22.1658,22.11,22.1612,22423.3983
2007-08-01 11:35:00,47.63,47.72,47.57,47.68,38300.8356545961,22.1612,22.203,22.1332,22.1844,38300.8357
2007-08-01 11:40:00,47.68,47.68,47.51,47.55,22005.57103064067,22.1844,22.1844,22.1053,22.1239,22005.571
2007-08-01 11:45:00,47.54,47.55,47.48,47.48,11699.1643454039,22.1193,22.1239,22.0914,22.0914,11699.1643
2007-08-01 11:50:00,47.48,47.49,47.39,47.48,17270.194986072423,22.0914,22.096,22.0495,22.0914,17270.195
2007-08-01 11:55:00,47.48,47.68,47.48,47.64,16713.091922005573,22.0914,22.1844,22.0914,22.1658,16713.0919
2007-08-01 12:00:00,47.65,47.65,47.51,47.51,9052.924791086352,22.1705,22.1705,22.1053,22.1053,9052.9248
2007-08-01 12:05:00,47.49,47.6,47.49,47.6,15738.16155988858,22.096,22.1472,22.096,22.1472,15738.1616
2007-08-01 12:10:00,47.6,47.7,47.59,47.68,27576.601671309192,22.1472,22.1937,22.1425,22.1844,27576.6017
2007-08-01 12:15:00,47.68,47.78,47.67,47.73,42479.108635097495,22.1844,22.2309,22.1798,22.2077,42479.1086
2007-08-01 12:20:00,47.75,47.75,47.64,47.64,11420.612813370471,22.217,22.217,22.1658,22.1658,11420.6128
2007-08-01 12:25:00,47.65,47.77,47.65,47.77,16295.264623955432,22.1705,22.2263,22.1705,22.2263,16295.2646
2007-08-01 12:30:00,47.78,47.78,47.72,47.77,26044.56824512535,22.2309,22.2309,22.203,22.2263,26044.5682
2007-08-01 12:35:00,47.77,47.81,47.72,47.75,29108.63509749304,22.2263,22.2449,22.203,22.217,29108.6351
2007-08-01 12:40:00,47.73,47.75,47.68,47.68,14345.403899721448,22.2077,22.217,22.1844,22.1844,14345.4039
2007-08-01 12:45:00,47.66,47.74,47.66,47.66,19220.05571030641,22.1751,22.2123,22.1751,22.1751,19220.0557
2007-08-01 12:50:00,47.67,47.68,47.56,47.6,37325.90529247911,22.1798,22.1844,22.1286,22.1472,37325.9053
2007-08-01 12:55:00,47.6,47.63,47.55,47.56,16434.540389972146,22.1472,22.1612,22.1239,22.1286,16434.5404
2007-08-01 13:00:00,47.55,47.56,47.45,47.45,22144.846796657384,22.1239,22.1286,22.0774,22.0774,22144.8468
2007-08-01 13:05:00,47.47,47.54,47.44,47.53,25626.74094707521,22.0867,22.1193,22.0727,22.1146,25626.7409
2007-08-01 13:10:00,47.54,47.54,47.49,47.51,10584.958217270196,22.1193,22.1193,22.096,22.1053,10584.9582
2007-08-01 13:15:00,47.51,47.51,47.42,47.45,28412.25626740948,22.1053,22.1053,22.0634,22.0774,28412.2563
2007-08-01 13:20:00,47.45,47.5,47.31,47.42,28690.807799442897,22.0774,22.1007,22.0123,22.0634,28690.8078
2007-08-01 13:25:00,47.42,47.5,47.36,47.49,26880.22284122563,22.0634,22.1007,22.0355,22.096,26880.2228
2007-08-01 13:30:00,47.5,47.55,47.44,47.5,19916.43454038997,22.1007,22.1239,22.0727,22.1007,19916.4345
2007-08-01 13:35:00,47.5,47.5,47.42,47.42,14484.679665738162,22.1007,22.1007,22.0634,22.0634,14484.6797
2007-08-01 13:40:00,47.43,47.54,47.43,47.44,41504.178272980505,22.0681,22.1193,22.0681,22.0727,41504.1783
2007-08-01 13:45:00,47.44,47.45,47.36,47.43,89693.59331476323,22.0727,22.0774,22.0355,22.0681,89693.5933
2007-08-01 13:50:00,47.43,47.52,47.42,47.51,22562.674094707523,22.0681,22.11,22.0634,22.1053,22562.6741
2007-08-01 13:55:00,47.5,47.51,47.44,47.48,20194.9860724234,22.1007,22.1053,22.0727,22.0914,20194.9861
2007-08-01 14:00:00,47.48,47.49,47.42,47.47,25487.4651810585,22.0914,22.096,22.0634,22.0867,25487.4652
2007-08-01 14:05:00,47.47,47.55,47.42,47.45,23398.3286908078,22.0867,22.1239,22.0634,22.0774,23398.3287
2007-08-01 14:10:00,47.45,47.47,47.38,47.42,37743.73259052925,22.0774,22.0867,22.0448,22.0634,37743.7326
2007-08-01 14:15:00,47.42,47.45,47.33,47.42,53342.61838440112,22.0634,22.0774,22.0216,22.0634,53342.6184
2007-08-01 14:20:00,47.42,47.51,47.41,47.45,20891.364902506964,22.0634,22.1053,22.0588,22.0774,20891.3649
2007-08-01 14:25:00,47.45,47.49,47.38,47.42,22980.501392757666,22.0774,22.096,22.0448,22.0634,22980.5014
2007-08-01 14:30:00,47.41,47.52,47.41,47.43,18384.401114206128,22.0588,22.11,22.0588,22.0681,18384.4011
2007-08-01 14:35:00,47.44,47.48,47.38,47.4,26462.395543175488,22.0727,22.0914,22.0448,22.0541,26462.3955
2007-08-01 14:40:00,47.4,47.42,47.32,47.32,29526.46239554317,22.0541,22.0634,22.0169,22.0169,29526.4624
2007-08-01 14:45:00,47.31,47.41,47.29,47.39,38997.21448467967,22.0123,22.0588,22.003,22.0495,38997.2145
2007-08-01 14:50:00,47.39,47.46,47.35,47.4,21309.192200557103,22.0495,22.0821,22.0309,22.0541,21309.1922
2007-08-01 14:55:00,47.42,47.42,47.19,47.34,49721.44846796658,22.0634,22.0634,21.9564,22.0262,49721.4485
2007-08-01 15:00:00,47.35,47.46,47.34,47.4,34261.83844011142,22.0309,22.0821,22.0262,22.0541,34261.8384
2007-08-01 15:05:00,47.4,47.42,47.31,47.4,50696.378830083566,22.0541,22.0634,22.0123,22.0541,50696.3788
2007-08-01 15:10:00,47.4,47.48,47.34,47.46,45543.17548746518,22.0541,22.0914,22.0262,22.0821,45543.1755
2007-08-01 15:15:00,47.46,47.47,47.32,47.41,36908.07799442897,22.0821,22.0867,22.0169,22.0588,36908.078
2007-08-01 15:20:00,47.4,47.45,47.32,47.41,23816.15598885794,22.0541,22.0774,22.0169,22.0588,23816.156
2007-08-01 15:25:00,47.42,47.59,47.37,47.55,38718.66295264624,22.0634,22.1425,22.0402,22.1239,38718.663
2007-08-01 15:30:00,47.55,47.64,47.45,47.47,82869.0807799443,22.1239,22.1658,22.0774,22.0867,82869.0808
2007-08-01 15:35:00,47.46,47.6,47.38,47.6,60167.13091922006,22.0821,22.1472,22.0448,22.1472,60167.1309
2007-08-01 15:40:00,47.6,47.73,47.48,47.71,71727.01949860725,22.1472,22.2077,22.0914,22.1984,71727.0195
2007-08-01 15:45:00,47.72,47.77,47.62,47.77,97075.20891364902,22.203,22.2263,22.1565,22.2263,97075.2089
2007-08-01 15:50:00,47.77,47.96,47.73,47.95,113370.47353760448,22.2263,22.3147,22.2077,22.31,113370.4735
2007-08-01 15:55:00,47.93,48.1,47.92,47.98,116713.09192200558,22.3007,22.3798,22.2961,22.324,116713.0919
2007-08-02 09:30:00,47.85,47.96,47.85,47.96,28412.25626740948,22.2635,22.3147,22.2635,22.3147,28412.2563
2007-08-02 09:35:00,47.95,48.1,47.9,48.08,18523.676880222843,22.31,22.3798,22.2868,22.3705,18523.6769
2007-08-02 09:40:00,48.02,48.13,48.01,48.12,19916.43454038997,22.3426,22.3938,22.338,22.3891,19916.4345
2007-08-02 09:45:00,48.08,48.18,48.08,48.18,11420.612813370471,22.3705,22.4171,22.3705,22.4171,11420.6128
2007-08-02 09:50:00,48.18,48.18,48.06,48.06,15459.610027855157,22.4171,22.4171,22.3612,22.3612,15459.61
2007-08-02 09:55:00,48.06,48.11,48.0,48.08,15181.058495821728,22.3612,22.3845,22.3333,22.3705,15181.0585
2007-08-02 10:00:00,48.08,48.12,47.97,48.04,22423.398328690808,22.3705,22.3891,22.3193,22.3519,22423.3983
2007-08-02 10:05:00,48.03,48.05,47.97,48.01,30919.22005571031,22.3473,22.3566,22.3193,22.338,30919.2201
2007-08-02 10:10:00,48.01,48.02,47.94,48.01,31615.598885793872,22.338,22.3426,22.3054,22.338,31615.5989
2007-08-02 10:15:00,48.02,48.08,47.96,47.96,24233.98328690808,22.3426,22.3705,22.3147,22.3147,24233.9833
2007-08-02 10:20:00,47.96,48.02,47.93,47.93,53342.61838440112,22.3147,22.3426,22.3007,22.3007,53342.6184
2007-08-02 10:25:00,47.93,47.98,47.91,47.97,22005.57103064067,22.3007,22.324,22.2914,22.3193,22005.571
2007-08-02 10:30:00,47.96,48.06,47.92,48.03,27158.774373259053,22.3147,22.3612,22.2961,22.3473,27158.7744
2007-08-02 10:35:00,48.02,48.06,48.01,48.04,11977.715877437327,22.3426,22.3612,22.338,22.3519,11977.7159
2007-08-02 10:40:00,48.04,48.09,48.01,48.08,13091.922005571032,22.3519,22.3752,22.338,22.3705,13091.922
2007-08-02 10:45:00,48.07,48.08,47.98,48.0,8635.097493036212,22.3659,22.3705,22.324,22.3333,8635.0975
2007-08-02 10:50:00,47.99,48.02,47.96,47.98,14484.679665738162,22.3287,22.3426,22.3147,22.324,14484.6797
2007-08-02 10:55:00,47.98,47.98,47.88,47.89,36629.526462395545,22.324,22.324,22.2775,22.2821,36629.5265
2007-08-02 11:00:00,47.89,47.89,47.76,47.76,16434.540389972146,22.2821,22.2821,22.2216,22.2216,16434.5404
2007-08-02 11:05:00,47.75,47.8,47.67,47.67,32172.70194986073,22.217,22.2402,22.1798,22.1798,32172.7019
2007-08-02 11:10:00,47.65,47.78,47.65,47.78,23676.880222841228,22.1705,22.2309,22.1705,22.2309,23676.8802
2007-08-02 11:15:00,47.78,47.8,47.72,47.79,13091.922005571032,22.2309,22.2402,22.203,22.2356,13091.922
2007-08-02 11:20:00,47.79,47.88,47.78,47.84,18384.401114206128,22.2356,22.2775,22.2309,22.2589,18384.4011
2007-08-02 11:25:00,47.84,47.9,47.83,47.88,12534.81894150418,22.2589,22.2868,22.2542,22.2775,12534.8189
2007-08-02 11:30:00,47.89,47.93,47.88,47.9,12116.99164345404,22.2821,22.3007,22.2775,22.2868,12116.9916
2007-08-02 11:35:00,47.89,47.9,47.86,47.88,9052.924791086352,22.2821,22.2868,22.2682,22.2775,9052.9248
2007-08-02 11:40:00,47.88,47.88,47.83,47.84,10167.130919220055,22.2775,22.2775,22.2542,22.2589,10167.1309
2007-08-02 11:45:00,47.83,47.85,47.8,47.85,13649.025069637884,22.2542,22.2635,22.2402,22.2635,13649.0251
2007-08-02 11:50:00,47.85,47.92,47.85,47.9,18523.676880222843,22.2635,22.2961,22.2635,22.2868,18523.6769
2007-08-02 11:55:00,47.9,48.04,47.9,48.02,79526.46239554317,22.2868,22.3519,22.2868,22.3426,79526.4624
2007-08-02 12:00:00,48.03,48.03,47.98,48.0,14763.231197771587,22.3473,22.3473,22.324,22.3333,14763.2312
2007-08-02 12:05:00,48.0,48.05,47.98,47.98,30362.116991643456,22.3333,22.3566,22.324,22.324,30362.117
2007-08-02 12:10:00,47.99,48.08,47.98,48.07,16713.091922005573,22.3287,22.3705,22.324,22.3659,16713.0919
2007-08-02 12:15:00,48.06,48.07,48.03,48.04,14763.231197771587,22.3612,22.3659,22.3473,22.3519,14763.2312
2007-08-02 12:20:00,48.04,48.09,48.03,48.06,13649.025069637884,22.3519,22.3752,22.3473,22.3612,13649.0251
2007-08-02 12:25:00,48.07,48.08,48.0,48.01,10027.855153203343,22.3659,22.3705,22.3333,22.338,10027.8552
2007-08-02 12:30:00,48.01,48.03,47.98,48.02,16434.540389972146,22.338,22.3473,22.324,22.3426,16434.5404
2007-08-02 12:35:00,48.01,48.06,47.98,48.03,15041.782729805014,22.338,22.3612,22.324,22.3473,15041.7827
2007-08-02 12:40:00,48.03,48.06,47.96,47.96,15877.437325905294,22.3473,22.3612,22.3147,22.3147,15877.4373
2007-08-02 12:45:00,47.96,48.01,47.94,47.97,22980.501392757666,22.3147,22.338,22.3054,22.3193,22980.5014
2007-08-02 12:50:00,47.98,48.0,47.93,47.99,19080.77994428969,22.324,22.3333,22.3007,22.3287,19080.7799
2007-08-02 12:55:00,47.98,47.99,47.87,47.87,23537.604456824512,22.324,22.3287,22.2728,22.2728,23537.6045
2007-08-02 13:00:00,47.87,47.93,47.83,47.85,28551.532033426185,22.2728,22.3007,22.2542,22.2635,28551.532
2007-08-02 13:05:00,47.85,47.9,47.74,47.81,41643.45403899722,22.2635,22.2868,22.2123,22.2449,41643.454
2007-08-02 13:10:00,47.81,47.85,47.74,47.78,21587.74373259053,22.2449,22.2635,22.2123,22.2309,21587.7437
2007-08-02 13:15:00,47.77,47.83,47.73,47.83,20891.364902506964,22.2263,22.2542,22.2077,22.2542,20891.3649
2007-08-02 13:20:00,47.8,47.8,47.74,47.77,12534.81894150418,22.2402,22.2402,22.2123,22.2263,12534.8189
2007-08-02 13:25:00,47.75,47.8,47.73,47.79,16573.816155988858,22.217,22.2402,22.2077,22.2356,16573.8162
2007-08-02 13:30:00,47.78,47.93,47.78,47.91,19498.60724233984,22.2309,22.3007,22.2309,22.2914,19498.6072
2007-08-02 13:35:00,47.92,47.94,47.86,47.9,24651.810584958217,22.2961,22.3054,22.2682,22.2868,24651.8106
2007-08-02 13:40:00,47.91,47.96,47.9,47.93,12256.267409470753,22.2914,22.3147,22.2868,22.3007,12256.2674
2007-08-02 13:45:00,47.93,47.96,47.83,47.84,23119.777158774374,22.3007,22.3147,22.2542,22.2589,23119.7772
2007-08-02 13:50:00,47.83,47.93,47.8,47.9,20334.26183844012,22.2542,22.3007,22.2402,22.2868,20334.2618
2007-08-02 13:55:00,47.89,47.9,47.84,47.85,12813.370473537603,22.2821,22.2868,22.2589,22.2635,12813.3705
2007-08-02 14:00:00,47.85,47.96,47.85,47.95,40668.52367688023,22.2635,22.3147,22.2635,22.31,40668.5237
2007-08-02 14:05:00,47.93,47.96,47.88,47.92,31615.598885793872,22.3007,22.3147,22.2775,22.2961,31615.5989
2007-08-02 14:10:00,47.92,47.93,47.85,47.92,19637.883008356548,22.2961,22.3007,22.2635,22.2961,19637.883
2007-08-02 14:15:00,47.92,47.92,47.81,47.81,15181.058495821728,22.2961,22.2961,22.2449,22.2449,15181.0585
2007-08-02 14:20:00,47.83,47.84,47.8,47.8,18802.228412256267,22.2542,22.2589,22.2402,22.2402,18802.2284
2007-08-02 14:25:00,47.8,47.81,47.7,47.73,22144.846796657384,22.2402,22.2449,22.1937,22.2077,22144.8468
2007-08-02 14:30:00,47.73,47.79,47.7,47.71,33426.183844011146,22.2077,22.2356,22.1937,22.1984,33426.1838
2007-08-02 14:35:00,47.7,47.74,47.57,47.6,34540.38997214485,22.1937,22.2123,22.1332,22.1472,34540.39
2007-08-02 14:40:00,47.59,47.68,47.57,47.62,30919.22005571031,22.1425,22.1844,22.1332,22.1565,30919.2201
2007-08-02 14:45:00,47.62,47.67,47.56,47.67,27994.42896935933,22.1565,22.1798,22.1286,22.1798,27994.429
2007-08-02 14:50:00,47.66,47.68,47.6,47.6,13231.197771587744,22.1751,22.1844,22.1472,22.1472,13231.1978
2007-08-02 14:55:00,47.6,47.62,47.56,47.6,22562.674094707523,22.1472,22.1565,22.1286,22.1472,22562.6741
2007-08-02 15:00:00,47.6,47.63,47.53,47.62,28412.25626740948,22.1472,22.1612,22.1146,22.1565,28412.2563
2007-08-02 15:05:00,47.62,47.7,47.6,47.7,25348.189415041783,22.1565,22.1937,22.1472,22.1937,25348.1894
2007-08-02 15:10:00,47.69,47.71,47.65,47.68,28969.359331476324,22.1891,22.1984,22.1705,22.1844,28969.3593
2007-08-02 15:15:00,47.68,47.72,47.67,47.72,16434.540389972146,22.1844,22.203,22.1798,22.203,16434.5404
2007-08-02 15:20:00,47.72,47.78,47.72,47.77,33565.45961002786,22.203,22.2309,22.203,22.2263,33565.4596
2007-08-02 15:25:00,47.78,47.98,47.77,47.95,40250.696378830085,22.2309,22.324,22.2263,22.31,40250.6964
2007-08-02 15:30:00,47.95,48.01,47.88,47.9,50696.378830083566,22.31,22.338,22.2775,22.2868,50696.3788
2007-08-02 15:35:00,47.9,47.93,47.83,47.9,60027.85515320335,22.2868,22.3007,22.2542,22.2868,60027.8552
2007-08-02 15:40:00,47.9,47.9,47.8,47.8,39275.766016713096,22.2868,22.2868,22.2402,22.2402,39275.766
2007-08-02 15:45:00,47.8,47.86,47.77,47.85,52646.23955431755,22.2402,22.2682,22.2263,22.2635,52646.2396
2007-08-02 15:50:00,47.85,47.88,47.73,47.73,64902.50696378831,22.2635,22.2775,22.2077,22.2077,64902.507
2007-08-02 15:55:00,47.73,47.75,47.68,47.73,65181.05849582173,22.2077,22.217,22.1844,22.2077,65181.0585
2007-08-03 09:30:00,47.8,48.03,47.57,48.0,37743.73259052925,22.2402,22.3473,22.1332,22.3333,37743.7326
2007-08-03 09:35:00,48.01,48.04,47.86,48.04,39136.490250696384,22.338,22.3519,22.2682,22.3519,39136.4903
2007-08-03 09:40:00,48.04,48.08,48.01,48.08,22841.225626740947,22.3519,22.3705,22.338,22.3705,22841.2256
2007-08-03 09:45:00,48.08,48.11,47.98,48.04,38440.11142061282,22.3705,22.3845,22.324,22.3519,38440.1114
2007-08-03 09:50:00,48.05,48.18,48.01,48.14,47353.760445682456,22.3566,22.4171,22.338,22.3984,47353.7604
2007-08-03 09:55:00,48.16,48.21,48.08,48.13,37186.6295264624,22.4077,22.431,22.3705,22.3938,37186.6295
2007-08-03 10:00:00,48.13,48.13,47.94,48.02,41782.72980501393,22.3938,22.3938,22.3054,22.3426,41782.7298
2007-08-03 10:05:00,48.02,48.08,47.89,48.06,32172.70194986073,22.3426,22.3705,22.2821,22.3612,32172.7019
2007-08-03 10:10:00,48.06,48.2,48.06,48.19,24651.810584958217,22.3612,22.4264,22.3612,22.4217,24651.8106
2007-08-03 10:15:00,48.18,48.34,48.17,48.31,35097.4930362117,22.4171,22.4915,22.4124,22.4775,35097.493
2007-08-03 10:20:00,48.31,48.35,48.26,48.34,38161.55988857939,22.4775,22.4962,22.4543,22.4915,38161.5599
2007-08-03 10:25:00,48.34,48.39,48.31,48.38,36908.07799442897,22.4915,22.5148,22.4775,22.5101,36908.078
2007-08-03 10:30:00,48.38,48.39,48.22,48.22,27994.42896935933,22.5101,22.5148,22.4357,22.4357,27994.429
2007-08-03 10:35:00,48.22,48.29,48.11,48.24,36350.97493036212,22.4357,22.4682,22.3845,22.445,36350.9749
2007-08-03 10:40:00,48.21,48.21,48.03,48.08,22144.846796657384,22.431,22.431,22.3473,22.3705,22144.8468
2007-08-03 10:45:00,48.06,48.06,47.98,48.04,12952.64623955432,22.3612,22.3612,22.324,22.3519,12952.6462
2007-08-03 10:50:00,48.05,48.18,48.05,48.16,24791.08635097493,22.3566,22.4171,22.3566,22.4077,24791.0864
2007-08-03 10:55:00,48.18,48.26,48.18,48.21,26183.844011142064,22.4171,22.4543,22.4171,22.431,26183.844
2007-08-03 11:00:00,48.22,48.3,48.21,48.28,52506.96378830084,22.4357,22.4729,22.431,22.4636,52506.9638
2007-08-03 11:05:00,48.28,48.3,48.24,48.28,12116.99164345404,22.4636,22.4729,22.445,22.4636,12116.9916
2007-08-03 11:10:00,48.24,48.36,48.23,48.29,22562.674094707523,22.445,22.5008,22.4403,22.4682,22562.6741
2007-08-03 11:15:00,48.28,48.32,48.21,48.26,18105.849582172705,22.4636,22.4822,22.431,22.4543,18105.8496
2007-08-03 11:20:00,48.26,48.32,48.24,48.31,24233.98328690808,22.4543,22.4822,22.445,22.4775,24233.9833
2007-08-03 11:25:00,48.31,48.34,48.26,48.34,16852.367688022285,22.4775,22.4915,22.4543,22.4915,16852.3677
2007-08-03 11:30:00,48.34,48.36,48.3,48.35,10306.406685236769,22.4915,22.5008,22.4729,22.4962,10306.4067
2007-08-03 11:35:00,48.34,48.36,48.29,48.36,8495.821727019498,22.4915,22.5008,22.4682,22.5008,8495.8217
2007-08-03 11:40:00,48.36,48.39,48.34,48.38,25069.63788300836,22.5008,22.5148,22.4915,22.5101,25069.6379
2007-08-03 11:45:00,48.39,48.5,48.39,48.46,115181.05849582174,22.5148,22.5659,22.5148,22.5473,115181.0585
2007-08-03 11:50:00,48.46,48.48,48.35,48.36,17688.022284122562,22.5473,22.5566,22.4962,22.5008,17688.0223
2007-08-03 11:55:00,48.35,48.39,48.29,48.35,21169.91643454039,22.4962,22.5148,22.4682,22.4962,21169.9164
2007-08-03 12:00:00,48.34,48.36,48.32,48.34,16713.091922005573,22.4915,22.5008,22.4822,22.4915,16713.0919
2007-08-03 12:05:00,48.33,48.34,48.21,48.34,28412.25626740948,22.4868,22.4915,22.431,22.4915,28412.2563
2007-08-03 12:10:00,48.34,48.39,48.29,48.31,35515.32033426184,22.4915,22.5148,22.4682,22.4775,35515.3203
2007-08-03 12:15:00,48.33,48.39,48.31,48.34,30501.392757660167,22.4868,22.5148,22.4775,22.4915,30501.3928
2007-08-03 12:20:00,48.35,48.36,48.29,48.32,20891.364902506964,22.4962,22.5008,22.4682,22.4822,20891.3649
2007-08-03 12:25:00,48.32,48.32,48.27,48.27,9331.476323119778,22.4822,22.4822,22.4589,22.4589,9331.4763
2007-08-03 12:30:00,48.26,48.32,48.26,48.31,8774.373259052925,22.4543,22.4822,22.4543,22.4775,8774.3733
2007-08-03 12:35:00,48.31,48.32,48.25,48.28,21448.46796657382,22.4775,22.4822,22.4496,22.4636,21448.468
2007-08-03 12:40:00,48.28,48.28,48.24,48.24,7660.167130919221,22.4636,22.4636,22.445,22.445,7660.1671
2007-08-03 12:45:00,48.24,48.24,48.11,48.13,23676.880222841228,22.445,22.445,22.3845,22.3938,23676.8802
2007-08-03 12:50:00,48.13,48.18,48.08,48.08,19916.43454038997,22.3938,22.4171,22.3705,22.3705,19916.4345
2007-08-03 12:55:00,48.08,48.12,48.03,48.08,20473.537604456826,22.3705,22.3891,22.3473,22.3705,20473.5376
2007-08-03 13:00:00,48.09,48.13,48.09,48.11,32451.25348189416,22.3752,22.3938,22.3752,22.3845,32451.2535
2007-08-03 13:05:00,48.11,48.18,48.11,48.17,17130.91922005571,22.3845,22.4171,22.3845,22.4124,17130.9192
2007-08-03 13:10:00,48.16,48.19,48.16,48.16,7103.064066852368,22.4077,22.4217,22.4077,22.4077,7103.0641
2007-08-03 13:15:00,48.16,48.21,48.16,48.18,9749.303621169916,22.4077,22.431,22.4077,22.4171,9749.3036
2007-08-03 13:20:00,48.18,48.19,48.16,48.18,44846.796657381616,22.4171,22.4217,22.4077,22.4171,44846.7967
2007-08-03 13:25:00,48.17,48.19,48.16,48.16,13649.025069637884,22.4124,22.4217,22.4077,22.4077,13649.0251
2007-08-03 13:30:00,48.16,48.2,48.15,48.19,18802.228412256267,22.4077,22.4264,22.4031,22.4217,18802.2284
2007-08-03 13:35:00,48.2,48.2,48.16,48.19,15320.33426183844,22.4264,22.4264,22.4077,22.4217,15320.3343
2007-08-03 13:40:00,48.18,48.25,48.18,48.24,33983.28690807799,22.4171,22.4496,22.4171,22.445,33983.2869
2007-08-03 13:45:00,48.24,48.24,48.18,48.21,6824.512534818942,22.445,22.445,22.4171,22.431,6824.5125
2007-08-03 13:50:00,48.21,48.27,48.21,48.26,6545.961002785516,22.431,22.4589,22.431,22.4543,6545.961
2007-08-03 13:55:00,48.26,48.32,48.26,48.29,27298.05013927577,22.4543,22.4822,22.4543,22.4682,27298.0501
2007-08-03 14:00:00,48.29,48.39,48.29,48.36,82869.0807799443,22.4682,22.5148,22.4682,22.5008,82869.0808
2007-08-03 14:05:00,48.36,48.36,48.24,48.24,29108.63509749304,22.5008,22.5008,22.445,22.445,29108.6351
2007-08-03 14:10:00,48.24,48.27,48.13,48.15,22980.501392757666,22.445,22.4589,22.3938,22.4031,22980.5014
2007-08-03 14:15:00,48.16,48.17,48.06,48.13,25487.4651810585,22.4077,22.4124,22.3612,22.3938,25487.4652
2007-08-03 14:20:00,48.13,48.13,48.03,48.06,29944.28969359332,22.3938,22.3938,22.3473,22.3612,29944.2897
2007-08-03 14:25:00,48.06,48.06,47.9,47.9,41086.35097493036,22.3612,22.3612,22.2868,22.2868,41086.351
2007-08-03 14:30:00,47.9,48.0,47.9,47.93,41643.45403899722,22.2868,22.3333,22.2868,22.3007,41643.454
2007-08-03 14:35:00,47.95,48.06,47.95,48.03,36072.42339832869,22.31,22.3612,22.31,22.3473,36072.4234
2007-08-03 14:40:00,48.04,48.11,48.03,48.06,60863.50974930362,22.3519,22.3845,22.3473,22.3612,60863.5097
2007-08-03 14:45:00,48.07,48.14,48.03,48.03,30779.944289693594,22.3659,22.3984,22.3473,22.3473,30779.9443
2007-08-03 14:50:00,48.04,48.1,48.03,48.03,31754.874651810587,22.3519,22.3798,22.3473,22.3473,31754.8747
2007-08-03 14:55:00,48.03,48.07,47.98,48.02,28690.807799442897,22.3473,22.3659,22.324,22.3426,28690.8078
2007-08-03 15:00:00,48.03,48.05,47.86,47.93,34401.114206128135,22.3473,22.3566,22.2682,22.3007,34401.1142
2007-08-03 15:05:00,47.91,47.98,47.88,47.93,45403.89972144847,22.2914,22.324,22.2775,22.3007,45403.8997
2007-08-03 15:10:00,47.94,48.11,47.93,48.01,49721.44846796658,22.3054,22.3845,22.3007,22.338,49721.4485
2007-08-03 15:15:00,48.01,48.07,47.93,48.04,44568.24512534819,22.338,22.3659,22.3007,22.3519,44568.2451
2007-08-03 15:20:00,48.05,48.06,47.94,47.96,37604.45682451253,22.3566,22.3612,22.3054,22.3147,37604.4568
2007-08-03 15:25:00,47.97,48.03,47.79,47.8,59749.30362116992,22.3193,22.3473,22.2356,22.2402,59749.3036
2007-08-03 15:30:00,47.8,47.83,47.76,47.82,130362.11699164346,22.2402,22.2542,22.2216,22.2496,130362.117
2007-08-03 15:35:00,47.82,47.85,47.64,47.65,137186.6295264624,22.2496,22.2635,22.1658,22.1705,137186.6295
2007-08-03 15:40:00,47.65,47.7,47.58,47.7,100000.0,22.1705,22.1937,22.1379,22.1937,100000.0
2007-08-03 15:45:00,47.7,47.72,47.62,47.62,52367.68802228413,22.1937,22.203,22.1565,22.1565,52367.688
2007-08-03 15:50:00,47.62,47.62,47.49,47.5,60167.13091922006,22.1565,22.1565,22.096,22.1007,60167.1309
2007-08-03 15:55:00,47.52,47.59,47.39,47.41,148607.24233983288,22.11,22.1425,22.0495,22.0588,148607.2423
2007-08-06 09:30:00,47.73,47.93,47.14,47.73,52089.1364902507,22.2077,22.3007,21.9332,22.2077,52089.1365
2007-08-06 09:35:00,47.76,47.88,47.75,47.85,31058.49582172702,22.2216,22.2775,22.217,22.2635,31058.4958
2007-08-06 09:40:00,47.85,47.99,47.85,47.89,59610.02785515321,22.2635,22.3287,22.2635,22.2821,59610.0279
2007-08-06 09:45:00,47.88,47.93,47.53,47.67,126740.94707520893,22.2775,22.3007,22.1146,22.1798,126740.9471
2007-08-06 09:50:00,47.67,47.74,47.48,47.62,47075.20891364903,22.1798,22.2123,22.0914,22.1565,47075.2089
2007-08-06 09:55:00,47.65,47.83,47.6,47.83,45821.72701949861,22.1705,22.2542,22.1472,22.2542,45821.727
2007-08-06 10:00:00,47.85,47.85,47.67,47.82,55292.4791086351,22.2635,22.2635,22.1798,22.2496,55292.4791
2007-08-06 10:05:00,47.82,47.88,47.76,47.83,54596.10027855154,22.2496,22.2775,22.2216,22.2542,54596.1003
2007-08-06 10:10:00,47.81,47.83,47.68,47.81,57242.33983286908,22.2449,22.2542,22.1844,22.2449,57242.3398
2007-08-06 10:15:00,47.81,47.88,47.75,47.77,55849.58217270195,22.2449,22.2775,22.217,22.2263,55849.5822
2007-08-06 10:20:00,47.76,47.9,47.72,47.88,57938.71866295265,22.2216,22.2868,22.203,22.2775,57938.7187
2007-08-06 10:25:00,47.85,47.92,47.73,47.88,68245.12534818942,22.2635,22.2961,22.2077,22.2775,68245.1253
2007-08-06 10:30:00,47.84,47.96,47.82,47.85,35933.14763231198,22.2589,22.3147,22.2496,22.2635,35933.1476
2007-08-06 10:35:00,47.88,47.95,47.86,47.91,54596.10027855154,22.2775,22.31,22.2682,22.2914,54596.1003
2007-08-06 10:40:00,47.93,47.93,47.78,47.85,31754.874651810587,22.3007,22.3007,22.2309,22.2635,31754.8747
2007-08-06 10:45:00,47.85,47.9,47.79,47.85,24373.2590529248,22.2635,22.2868,22.2356,22.2635,24373.2591
2007-08-06 10:50:00,47.85,47.9,47.77,47.82,60167.13091922006,22.2635,22.2868,22.2263,22.2496,60167.1309
2007-08-06 10:55:00,47.8,47.98,47.8,47.95,43593.3147632312,22.2402,22.324,22.2402,22.31,43593.3148
2007-08-06 11:00:00,47.95,47.97,47.84,47.87,20194.9860724234,22.31,22.3193,22.2589,22.2728,20194.9861
2007-08-06 11:05:00,47.88,48.03,47.88,48.02,55988.85793871867,22.2775,22.3473,22.2775,22.3426,55988.8579
2007-08-06 11:10:00,48.02,48.07,47.96,48.07,24233.98328690808,22.3426,22.3659,22.3147,22.3659,24233.9833
2007-08-06 11:15:00,48.07,48.13,48.05,48.11,32033.42618384401,22.3659,22.3938,22.3566,22.3845,32033.4262
2007-08-06 11:20:00,48.11,48.13,48.06,48.11,26601.671309192203,22.3845,22.3938,22.3612,22.3845,26601.6713
2007-08-06 11:25:00,48.13,48.13,48.04,48.06,16852.367688022285,22.3938,22.3938,22.3519,22.3612,16852.3677
2007-08-06 11:30:00,48.08,48.08,47.98,47.99,19916.43454038997,22.3705,22.3705,22.324,22.3287,19916.4345
2007-08-06 11:35:00,47.98,48.01,47.9,47.9,16573.816155988858,22.324,22.338,22.2868,22.2868,16573.8162
2007-08-06 11:40:00,47.91,48.01,47.9,47.99,25905.29247910864,22.2914,22.338,22.2868,22.3287,25905.2925
2007-08-06 11:45:00,47.99,48.1,47.97,48.08,41086.35097493036,22.3287,22.3798,22.3193,22.3705,41086.351
2007-08-06 11:50:00,48.09,48.13,48.03,48.11,30362.116991643456,22.3752,22.3938,22.3473,22.3845,30362.117
2007-08-06 11:55:00,48.08,48.09,48.03,48.04,24930.362116991644,22.3705,22.3752,22.3473,22.3519,24930.3621
2007-08-06 12:00:00,48.05,48.05,47.98,48.01,36768.802228412256,22.3566,22.3566,22.324,22.338,36768.8022
2007-08-06 12:05:00,48.01,48.05,47.98,48.05,14902.506963788304,22.338,22.3566,22.324,22.3566,14902.507
2007-08-06 12:10:00,48.04,48.06,47.94,47.97,31615.598885793872,22.3519,22.3612,22.3054,22.3193,31615.5989
2007-08-06 12:15:00,47.96,47.98,47.92,47.94,10027.855153203343,22.3147,22.324,22.2961,22.3054,10027.8552
2007-08-06 12:20:00,47.95,47.96,47.83,47.85,20752.089136490253,22.31,22.3147,22.2542,22.2635,20752.0891
2007-08-06 12:25:00,47.83,47.89,47.83,47.88,20752.089136490253,22.2542,22.2821,22.2542,22.2775,20752.0891
2007-08-06 12:30:00,47.87,47.91,47.82,47.85,27019.49860724234,22.2728,22.2914,22.2496,22.2635,27019.4986
2007-08-06 12:35:00,47.85,47.98,47.82,47.98,27019.49860724234,22.2635,22.324,22.2496,22.324,27019.4986
2007-08-06 12:40:00,48.0,48.06,47.97,48.03,14066.852367688023,22.3333,22.3612,22.3193,22.3473,14066.8524
2007-08-06 12:45:00,48.01,48.08,48.01,48.06,18523.676880222843,22.338,22.3705,22.338,22.3612,18523.6769
2007-08-06 12:50:00,48.06,48.1,47.97,47.97,26044.56824512535,22.3612,22.3798,22.3193,22.3193,26044.5682
2007-08-06 12:55:00,47.98,48.0,47.97,47.99,11281.337047353762,22.324,22.3333,22.3193,22.3287,11281.337
2007-08-06 13:00:00,47.98,47.98,47.93,47.96,15041.782729805014,22.324,22.324,22.3007,22.3147,15041.7827
2007-08-06 13:05:00,47.95,47.96,47.87,47.9,22005.57103064067,22.31,22.3147,22.2728,22.2868,22005.571
2007-08-06 13:10:00,47.9,47.93,47.84,47.93,36768.802228412256,22.2868,22.3007,22.2589,22.3007,36768.8022
2007-08-06 13:15:00,47.91,48.01,47.91,48.01,21309.192200557103,22.2914,22.338,22.2914,22.338,21309.1922
2007-08-06 13:20:00,48.01,48.13,48.01,48.13,42757.66016713092,22.338,22.3938,22.338,22.3938,42757.6602
2007-08-06 13:25:00,48.13,48.15,48.07,48.12,39415.04178272981,22.3938,22.4031,22.3659,22.3891,39415.0418
2007-08-06 13:30:00,48.11,48.19,48.11,48.18,38857.93871866296,22.3845,22.4217,22.3845,22.4171,38857.9387
2007-08-06 13:35:00,48.16,48.21,48.13,48.16,34122.56267409471,22.4077,22.431,22.3938,22.4077,34122.5627
2007-08-06 13:40:00,48.16,48.22,48.11,48.11,52089.1364902507,22.4077,22.4357,22.3845,22.3845,52089.1365
2007-08-06 13:45:00,48.12,48.16,48.11,48.11,20612.813370473537,22.3891,22.4077,22.3845,22.3845,20612.8134
2007-08-06 13:50:00,48.13,48.18,48.11,48.18,19220.05571030641,22.3938,22.4171,22.3845,22.4171,19220.0557
2007-08-06 13:55:00,48.19,48.19,48.11,48.13,16713.091922005573,22.4217,22.4217,22.3845,22.3938,16713.0919
2007-08-06 14:00:00,48.13,48.16,48.11,48.12,17966.57381615599,22.3938,22.4077,22.3845,22.3891,17966.5738
2007-08-06 14:05:00,48.12,48.24,48.11,48.2,23259.05292479109,22.3891,22.445,22.3845,22.4264,23259.0529
2007-08-06 14:10:00,48.2,48.21,48.13,48.17,19359.33147632312,22.4264,22.431,22.3938,22.4124,19359.3315
2007-08-06 14:15:00,48.17,48.29,48.15,48.29,28690.807799442897,22.4124,22.4682,22.4031,22.4682,28690.8078
2007-08-06 14:20:00,48.29,48.31,48.19,48.19,19637.883008356548,22.4682,22.4775,22.4217,22.4217,19637.883
2007-08-06 14:25:00,48.19,48.21,48.13,48.17,25766.01671309192,22.4217,22.431,22.3938,22.4124,25766.0167
2007-08-06 14:30:00,48.18,48.27,48.18,48.27,33704.73537604457,22.4171,22.4589,22.4171,22.4589,33704.7354
2007-08-06 14:35:00,48.27,48.43,48.27,48.43,48328.690807799445,22.4589,22.5334,22.4589,22.5334,48328.6908
2007-08-06 14:40:00,48.43,48.6,48.43,48.53,46378.83008356546,22.5334,22.6125,22.5334,22.5799,46378.8301
2007-08-06 14:45:00,48.53,48.55,48.46,48.47,37465.18105849582,22.5799,22.5892,22.5473,22.552,37465.1811
2007-08-06 14:50:00,48.49,48.52,48.44,48.44,40250.696378830085,22.5613,22.5752,22.538,22.538,40250.6964
2007-08-06 14:55:00,48.45,48.45,48.37,48.41,55153.203342618384,22.5427,22.5427,22.5055,22.5241,55153.2033
2007-08-06 15:00:00,48.42,48.52,48.4,48.47,41643.45403899722,22.5287,22.5752,22.5194,22.552,41643.454
2007-08-06 15:05:00,48.47,48.57,48.46,48.57,67548.74651810585,22.552,22.5985,22.5473,22.5985,67548.7465
2007-08-06 15:10:00,48.57,48.59,48.52,48.54,57103.06406685237,22.5985,22.6078,22.5752,22.5846,57103.0641
2007-08-06 15:15:00,48.55,48.62,48.54,48.62,39554.31754874652,22.5892,22.6218,22.5846,22.6218,39554.3175
2007-08-06 15:20:00,48.62,48.62,48.55,48.61,47493.03621169917,22.6218,22.6218,22.5892,22.6171,47493.0362
2007-08-06 15:25:00,48.6,48.61,48.53,48.54,49025.06963788301,22.6125,22.6171,22.5799,22.5846,49025.0696
2007-08-06 15:30:00,48.54,48.54,48.45,48.45,69637.88300835656,22.5846,22.5846,22.5427,22.5427,69637.883
2007-08-06 15:35:00,48.45,48.56,48.44,48.56,83286.90807799443,22.5427,22.5939,22.538,22.5939,83286.9081
2007-08-06 15:40:00,48.56,48.67,48.54,48.65,134540.38997214485,22.5939,22.645,22.5846,22.6357,134540.39
2007-08-06 15:45:00,48.66,48.95,48.65,48.95,178830.08356545962,22.6404,22.7753,22.6357,22.7753,178830.0836
2007-08-06 15:50:00,48.95,49.07,48.92,48.95,212813.3704735376,22.7753,22.8312,22.7614,22.7753,212813.3705
2007-08-06 15:55:00,48.95,49.29,48.92,49.18,452506.96378830087,22.7753,22.9335,22.7614,22.8823,452506.9638
2007-08-07 09:30:00,48.8,48.88,48.59,48.79,67409.47075208914,22.7055,22.7427,22.6078,22.7009,67409.4708
2007-08-07 09:35:00,48.76,48.84,48.71,48.71,25626.74094707521,22.6869,22.7241,22.6637,22.6637,25626.7409
2007-08-07 09:40:00,48.72,48.82,48.64,48.75,38857.93871866296,22.6683,22.7148,22.6311,22.6823,38857.9387
2007-08-07 09:45:00,48.77,48.85,48.72,48.74,38857.93871866296,22.6916,22.7288,22.6683,22.6776,38857.9387
2007-08-07 09:50:00,48.72,48.85,48.72,48.85,30640.668523676883,22.6683,22.7288,22.6683,22.7288,30640.6685
2007-08-07 09:55:00,48.85,48.89,48.81,48.87,27715.877437325908,22.7288,22.7474,22.7102,22.7381,27715.8774
2007-08-07 10:00:00,48.86,48.87,48.67,48.84,54178.2729805014,22.7334,22.7381,22.645,22.7241,54178.273
2007-08-07 10:05:00,48.84,48.87,48.77,48.81,31197.771587743733,22.7241,22.7381,22.6916,22.7102,31197.7716
2007-08-07 10:10:00,48.81,48.82,48.67,48.72,33008.356545961,22.7102,22.7148,22.645,22.6683,33008.3565
2007-08-07 10:15:00,48.73,48.77,48.63,48.76,82590.52924791086,22.673,22.6916,22.6264,22.6869,82590.5292
2007-08-07 10:20:00,48.76,48.84,48.75,48.81,21866.29526462396,22.6869,22.7241,22.6823,22.7102,21866.2953
2007-08-07 10:25:00,48.82,48.92,48.82,48.87,21448.46796657382,22.7148,22.7614,22.7148,22.7381,21448.468
2007-08-07 10:30:00,48.87,48.9,48.85,48.88,28412.25626740948,22.7381,22.7521,22.7288,22.7427,28412.2563
2007-08-07 10:35:00,48.88,48.92,48.86,48.86,14763.231197771587,22.7427,22.7614,22.7334,22.7334,14763.2312
2007-08-07 10:40:00,48.86,48.92,48.86,48.91,15041.782729805014,22.7334,22.7614,22.7334,22.7567,15041.7827
2007-08-07 10:45:00,48.91,48.97,48.9,48.97,20194.9860724234,22.7567,22.7846,22.7521,22.7846,20194.9861
2007-08-07 10:50:00,48.96,49.0,48.93,48.96,23537.604456824512,22.78,22.7986,22.766,22.78,23537.6045
2007-08-07 10:55:00,48.96,49.01,48.92,49.01,10863.50974930362,22.78,22.8032,22.7614,22.8032,10863.5097
2007-08-07 11:00:00,49.02,49.09,49.02,49.08,18523.676880222843,22.8079,22.8405,22.8079,22.8358,18523.6769
2007-08-07 11:05:00,49.19,49.19,48.97,49.0,27019.49860724234,22.887,22.887,22.7846,22.7986,27019.4986
2007-08-07 11:10:00,49.0,49.02,48.97,48.99,14902.506963788304,22.7986,22.8079,22.7846,22.7939,14902.507
2007-08-07 11:15:00,48.99,49.07,48.96,48.96,16713.091922005573,22.7939,22.8312,22.78,22.78,16713.0919
2007-08-07 11:20:00,48.99,49.05,48.96,49.01,18105.849582172705,22.7939,22.8218,22.78,22.8032,18105.8496
2007-08-07 11:25:00,49.01,49.08,49.0,49.06,12395.543175487466,22.8032,22.8358,22.7986,22.8265,12395.5432
2007-08-07 11:30:00,49.05,49.09,49.04,49.04,27994.42896935933,22.8218,22.8405,22.8172,22.8172,27994.429
2007-08-07 11:35:00,49.03,49.08,49.03,49.08,41643.45403899722,22.8125,22.8358,22.8125,22.8358,41643.454
2007-08-07 11:40:00,49.07,49.09,49.03,49.09,23816.15598885794,22.8312,22.8405,22.8125,22.8405,23816.156
2007-08-07 11:45:00,49.08,49.09,49.06,49.08,21309.192200557103,22.8358,22.8405,22.8265,22.8358,21309.1922
2007-08-07 11:50:00,49.07,49.09,49.05,49.08,19498.60724233984,22.8312,22.8405,22.8218,22.8358,19498.6072
2007-08-07 11:55:00,49.07,49.08,48.96,48.96,35654.596100278555,22.8312,22.8358,22.78,22.78,35654.5961
2007-08-07 12:00:00,48.98,48.99,48.89,48.99,20055.710306406687,22.7893,22.7939,22.7474,22.7939,20055.7103
2007-08-07 12:05:00,48.97,49.01,48.96,48.96,16434.540389972146,22.7846,22.8032,22.78,22.78,16434.5404
2007-08-07 12:10:00,48.95,49.0,48.95,48.96,14206.128133704737,22.7753,22.7986,22.7753,22.78,14206.1281
2007-08-07 12:15:00,48.97,49.0,48.94,49.0,14206.128133704737,22.7846,22.7986,22.7707,22.7986,14206.1281
2007-08-07 12:20:00,49.0,49.01,48.97,49.0,17409.47075208914,22.7986,22.8032,22.7846,22.7986,17409.4708
2007-08-07 12:25:00,49.02,49.02,48.95,48.96,8913.649025069639,22.8079,22.8079,22.7753,22.78,8913.649
2007-08-07 12:30:00,48.97,49.04,48.95,48.98,13231.197771587744,22.7846,22.8172,22.7753,22.7893,13231.1978
2007-08-07 12:35:00,48.97,48.99,48.94,48.96,15181.058495821728,22.7846,22.7939,22.7707,22.78,15181.0585
2007-08-07 12:40:00,48.95,48.95,48.86,48.87,16434.540389972146,22.7753,22.7753,22.7334,22.7381,16434.5404
2007-08-07 12:45:00,48.88,48.9,48.86,48.88,18662.952646239555,22.7427,22.7521,22.7334,22.7427,18662.9526
2007-08-07 12:50:00,48.86,48.92,48.85,48.87,18245.125348189416,22.7334,22.7614,22.7288,22.7381,18245.1253
2007-08-07 12:55:00,48.88,48.92,48.86,48.9,17409.47075208914,22.7427,22.7614,22.7334,22.7521,17409.4708
2007-08-07 13:00:00,48.91,49.05,48.9,49.05,16155.98885793872,22.7567,22.8218,22.7521,22.8218,16155.9889
2007-08-07 13:05:00,49.03,49.05,48.95,48.95,17409.47075208914,22.8125,22.8218,22.7753,22.7753,17409.4708
2007-08-07 13:10:00,48.95,49.01,48.86,48.86,19080.77994428969,22.7753,22.8032,22.7334,22.7334,19080.7799
2007-08-07 13:15:00,48.85,48.96,48.79,48.82,29805.013927576605,22.7288,22.78,22.7009,22.7148,29805.0139
2007-08-07 13:20:00,48.85,48.9,48.75,48.77,25766.01671309192,22.7288,22.7521,22.6823,22.6916,25766.0167
2007-08-07 13:25:00,48.79,48.88,48.77,48.87,8913.649025069639,22.7009,22.7427,22.6916,22.7381,8913.649
2007-08-07 13:30:00,48.87,49.02,48.87,49.02,21448.46796657382,22.7381,22.8079,22.7381,22.8079,21448.468
2007-08-07 13:35:00,49.02,49.18,49.02,49.1,28272.98050139276,22.8079,22.8823,22.8079,22.8451,28272.9805
2007-08-07 13:40:00,49.11,49.14,49.05,49.07,25069.63788300836,22.8498,22.8637,22.8218,22.8312,25069.6379
2007-08-07 13:45:00,49.06,49.29,49.05,49.28,39136.490250696384,22.8265,22.9335,22.8218,22.9289,39136.4903
2007-08-07 13:50:00,49.26,49.37,49.24,49.25,44289.69359331477,22.9196,22.9707,22.9102,22.9149,44289.6936
2007-08-07 13:55:00,49.25,49.25,49.15,49.18,16713.091922005573,22.9149,22.9149,22.8684,22.8823,16713.0919
2007-08-07 14:00:00,49.2,49.21,49.14,49.14,11699.1643454039,22.8916,22.8963,22.8637,22.8637,11699.1643
2007-08-07 14:05:00,49.14,49.17,49.12,49.12,13788.300835654596,22.8637,22.8777,22.8544,22.8544,13788.3008
2007-08-07 14:10:00,49.12,49.28,48.93,49.01,32451.25348189416,22.8544,22.9289,22.766,22.8032,32451.2535
2007-08-07 14:15:00,48.97,49.1,48.72,48.85,67548.74651810585,22.7846,22.8451,22.6683,22.7288,67548.7465
2007-08-07 14:20:00,48.82,48.87,48.67,48.75,56267.40947075209,22.7148,22.7381,22.645,22.6823,56267.4095
2007-08-07 14:25:00,48.76,48.87,48.62,48.73,52228.41225626741,22.6869,22.7381,22.6218,22.673,52228.4123
2007-08-07 14:30:00,48.71,48.8,48.65,48.69,57799.442896935936,22.6637,22.7055,22.6357,22.6543,57799.4429
2007-08-07 14:35:00,48.7,48.94,48.68,48.94,53760.44568245126,22.659,22.7707,22.6497,22.7707,53760.4457
2007-08-07 14:40:00,48.93,49.05,48.86,48.96,44289.69359331477,22.766,22.8218,22.7334,22.78,44289.6936
2007-08-07 14:45:00,48.96,49.04,48.8,49.02,21030.64066852368,22.78,22.8172,22.7055,22.8079,21030.6407
2007-08-07 14:50:00,49.04,49.08,48.97,48.99,24373.2590529248,22.8172,22.8358,22.7846,22.7939,24373.2591
2007-08-07 14:55:00,48.99,49.23,48.99,49.22,37604.45682451253,22.7939,22.9056,22.7939,22.9009,37604.4568
2007-08-07 15:00:00,49.21,49.49,49.21,49.38,89136.49025069638,22.8963,23.0266,22.8963,22.9754,89136.4903
2007-08-07 15:05:00,49.38,49.43,49.3,49.31,63927.57660167131,22.9754,22.9987,22.9382,22.9428,63927.5766
2007-08-07 15:10:00,49.31,49.35,49.17,49.27,36490.25069637883,22.9428,22.9614,22.8777,22.9242,36490.2507
2007-08-07 15:15:00,49.27,49.42,49.24,49.35,42200.55710306407,22.9242,22.994,22.9102,22.9614,42200.5571
2007-08-07 15:20:00,49.36,49.38,49.25,49.32,33565.45961002786,22.9661,22.9754,22.9149,22.9475,33565.4596
2007-08-07 15:25:00,49.31,49.41,49.28,49.38,41922.00557103064,22.9428,22.9893,22.9289,22.9754,41922.0056
2007-08-07 15:30:00,49.38,49.46,49.36,49.44,44428.96935933148,22.9754,23.0126,22.9661,23.0033,44428.9694
2007-08-07 15:35:00,49.43,49.53,49.43,49.43,47493.03621169917,22.9987,23.0452,22.9987,22.9987,47493.0362
2007-08-07 15:40:00,49.44,49.53,49.44,49.5,71727.01949860725,23.0033,23.0452,23.0033,23.0312,71727.0195
2007-08-07 15:45:00,49.5,49.51,49.09,49.13,56824.51253481895,23.0312,23.0359,22.8405,22.8591,56824.5125
2007-08-07 15:50:00,49.13,49.18,48.96,48.96,103342.61838440112,22.8591,22.8823,22.78,22.78,103342.6184
2007-08-07 15:55:00,48.96,49.18,48.95,49.13,130919.22005571032,22.78,22.8823,22.7753,22.8591,130919.2201
2007-08-08 09:30:00,48.8,49.47,48.12,49.23,34401.114206128135,22.7055,23.0173,22.3891,22.9056,34401.1142
2007-08-08 09:35:00,49.23,49.23,49.14,49.15,18523.676880222843,22.9056,22.9056,22.8637,22.8684,18523.6769
2007-08-08 09:40:00,49.15,49.16,48.88,48.97,52506.96378830084,22.8684,22.873,22.7427,22.7846,52506.9638
2007-08-08 09:45:00,48.98,49.07,48.93,48.95,35654.596100278555,22.7893,22.8312,22.766,22.7753,35654.5961
2007-08-08 09:50:00,48.95,48.96,48.9,48.93,36490.25069637883,22.7753,22.78,22.7521,22.766,36490.2507
2007-08-08 09:55:00,48.93,48.93,48.89,48.91,28412.25626740948,22.766,22.766,22.7474,22.7567,28412.2563
2007-08-08 10:00:00,48.9,48.91,48.66,48.82,75905.29247910864,22.7521,22.7567,22.6404,22.7148,75905.2925
2007-08-08 10:05:00,48.78,48.87,48.72,48.82,54874.65181058496,22.6962,22.7381,22.6683,22.7148,54874.6518
2007-08-08 10:10:00,48.81,48.86,48.74,48.81,46378.83008356546,22.7102,22.7334,22.6776,22.7102,46378.8301
2007-08-08 10:15:00,48.8,48.86,48.79,48.82,24233.98328690808,22.7055,22.7334,22.7009,22.7148,24233.9833
2007-08-08 10:20:00,48.82,48.84,48.77,48.84,37604.45682451253,22.7148,22.7241,22.6916,22.7241,37604.4568
2007-08-08 10:25:00,48.85,48.86,48.82,48.85,40250.696378830085,22.7288,22.7334,22.7148,22.7288,40250.6964
2007-08-08 10:30:00,48.86,48.95,48.74,48.75,58774.373259052925,22.7334,22.7753,22.6776,22.6823,58774.3733
2007-08-08 10:35:00,48.76,48.91,48.68,48.85,27994.42896935933,22.6869,22.7567,22.6497,22.7288,27994.429
2007-08-08 10:40:00,48.87,48.95,48.85,48.94,27298.05013927577,22.7381,22.7753,22.7288,22.7707,27298.0501
2007-08-08 10:45:00,48.93,49.05,48.92,49.03,40111.420612813374,22.766,22.8218,22.7614,22.8125,40111.4206
2007-08-08 10:50:00,49.05,49.11,49.0,49.08,25487.4651810585,22.8218,22.8498,22.7986,22.8358,25487.4652
2007-08-08 10:55:00,49.1,49.12,49.03,49.08,12534.81894150418,22.8451,22.8544,22.8125,22.8358,12534.8189
2007-08-08 11:00:00,49.11,49.13,49.01,49.02,19777.15877437326,22.8498,22.8591,22.8032,22.8079,19777.1588
2007-08-08 11:05:00,49.03,49.03,48.95,49.02,19637.883008356548,22.8125,22.8125,22.7753,22.8079,19637.883
2007-08-08 11:10:00,49.0,49.03,48.97,48.97,13509.74930362117,22.7986,22.8125,22.7846,22.7846,13509.7493
2007-08-08 11:15:00,48.96,49.0,48.91,48.96,13509.74930362117,22.78,22.7986,22.7567,22.78,13509.7493
2007-08-08 11:20:00,48.94,49.08,48.94,49.08,25905.29247910864,22.7707,22.8358,22.7707,22.8358,25905.2925
2007-08-08 11:25:00,49.07,49.13,49.04,49.07,12395.543175487466,22.8312,22.8591,22.8172,22.8312,12395.5432
2007-08-08 11:30:00,49.06,49.11,49.0,49.09,17966.57381615599,22.8265,22.8498,22.7986,22.8405,17966.5738
2007-08-08 11:35:00,49.1,49.13,49.07,49.11,13927.57660167131,22.8451,22.8591,22.8312,22.8498,13927.5766
2007-08-08 11:40:00,49.1,49.13,49.1,49.13,12395.543175487466,22.8451,22.8591,22.8451,22.8591,12395.5432
2007-08-08 11:45:00,49.13,49.13,49.03,49.07,10027.855153203343,22.8591,22.8591,22.8125,22.8312,10027.8552
2007-08-08 11:50:00,49.08,49.13,49.01,49.01,16434.540389972146,22.8358,22.8591,22.8032,22.8032,16434.5404
2007-08-08 11:55:00,49.0,49.01,48.86,48.88,54874.65181058496,22.7986,22.8032,22.7334,22.7427,54874.6518
2007-08-08 12:00:00,48.87,48.87,48.72,48.8,46657.38161559889,22.7381,22.7381,22.6683,22.7055,46657.3816
2007-08-08 12:05:00,48.77,48.77,48.68,48.69,23676.880222841228,22.6916,22.6916,22.6497,22.6543,23676.8802
2007-08-08 12:10:00,48.69,48.8,48.68,48.77,26601.671309192203,22.6543,22.7055,22.6497,22.6916,26601.6713
2007-08-08 12:15:00,48.77,48.82,48.75,48.82,25069.63788300836,22.6916,22.7148,22.6823,22.7148,25069.6379
2007-08-08 12:20:00,48.81,48.93,48.81,48.92,23119.777158774374,22.7102,22.766,22.7102,22.7614,23119.7772
2007-08-08 12:25:00,48.91,48.98,48.87,48.92,20194.9860724234,22.7567,22.7893,22.7381,22.7614,20194.9861
2007-08-08 12:30:00,48.94,49.05,48.92,48.94,16573.816155988858,22.7707,22.8218,22.7614,22.7707,16573.8162
2007-08-08 12:35:00,48.95,49.07,48.95,49.03,16155.98885793872,22.7753,22.8312,22.7753,22.8125,16155.9889
2007-08-08 12:40:00,49.03,49.03,48.95,48.95,7938.718662952647,22.8125,22.8125,22.7753,22.7753,7938.7187
2007-08-08 12:45:00,48.95,49.1,48.95,49.1,18941.504178272982,22.7753,22.8451,22.7753,22.8451,18941.5042
2007-08-08 12:50:00,49.11,49.13,48.97,48.98,16573.816155988858,22.8498,22.8591,22.7846,22.7893,16573.8162
2007-08-08 12:55:00,49.0,49.08,48.81,48.92,28551.532033426185,22.7986,22.8358,22.7102,22.7614,28551.532
2007-08-08 13:00:00,48.91,48.95,48.8,48.81,29944.28969359332,22.7567,22.7753,22.7055,22.7102,29944.2897
2007-08-08 13:05:00,48.83,49.0,48.8,48.92,19220.05571030641,22.7195,22.7986,22.7055,22.7614,19220.0557
2007-08-08 13:10:00,48.92,49.05,48.87,49.02,18523.676880222843,22.7614,22.8218,22.7381,22.8079,18523.6769
2007-08-08 13:15:00,49.01,49.03,48.96,48.98,10027.855153203343,22.8032,22.8125,22.78,22.7893,10027.8552
2007-08-08 13:20:00,48.99,49.02,48.97,49.0,10027.855153203343,22.7939,22.8079,22.7846,22.7986,10027.8552
2007-08-08 13:25:00,49.01,49.1,48.99,49.05,11977.715877437327,22.8032,22.8451,22.7939,22.8218,11977.7159
2007-08-08 13:30:00,49.08,49.13,49.04,49.1,23816.15598885794,22.8358,22.8591,22.8172,22.8451,23816.156
2007-08-08 13:35:00,49.1,49.14,49.03,49.06,49303.621169916434,22.8451,22.8637,22.8125,22.8265,49303.6212
2007-08-08 13:40:00,49.06,49.08,48.99,49.05,18245.125348189416,22.8265,22.8358,22.7939,22.8218,18245.1253
2007-08-08 13:45:00,49.06,49.11,49.01,49.01,24233.98328690808,22.8265,22.8498,22.8032,22.8032,24233.9833
2007-08-08 13:50:00,49.01,50.26,48.95,49.69,174233.9832869081,22.8032,23.3848,22.7753,23.1196,174233.9833
2007-08-08 13:55:00,49.69,49.95,49.46,49.65,281058.49582172703,23.1196,23.2406,23.0126,23.101,281058.4958
2007-08-08 14:00:00,49.65,49.83,49.58,49.8,52924.791086350975,23.101,23.1848,23.0684,23.1708,52924.7911
2007-08-08 14:05:00,49.8,49.83,49.36,49.41,92339.83286908078,23.1708,23.1848,22.9661,22.9893,92339.8329
2007-08-08 14:10:00,49.43,49.55,49.35,49.53,38161.55988857939,22.9987,23.0545,22.9614,23.0452,38161.5599
2007-08-08 14:15:00,49.53,49.54,49.44,49.46,31476.32311977716,23.0452,23.0498,23.0033,23.0126,31476.3231
2007-08-08 14:20:00,49.46,49.46,49.35,49.41,24094.707520891367,23.0126,23.0126,22.9614,22.9893,24094.7075
2007-08-08 14:25:00,49.42,49.47,49.37,49.38,53342.61838440112,22.994,23.0173,22.9707,22.9754,53342.6184
2007-08-08 14:30:00,49.37,49.46,49.28,49.41,45821.72701949861,22.9707,23.0126,22.9289,22.9893,45821.727
2007-08-08 14:35:00,49.4,49.43,49.4,49.41,45125.34818941505,22.9847,22.9987,22.9847,22.9893,45125.3482
2007-08-08 14:40:00,49.42,49.47,49.4,49.46,56685.23676880224,22.994,23.0173,22.9847,23.0126,56685.2368
2007-08-08 14:45:00,49.46,49.48,49.43,49.46,68523.67688022285,23.0126,23.0219,22.9987,23.0126,68523.6769
2007-08-08 14:50:00,49.46,49.48,49.4,49.45,27715.877437325908,23.0126,23.0219,22.9847,23.008,27715.8774
2007-08-08 14:55:00,49.45,49.45,49.28,49.33,41782.72980501393,23.008,23.008,22.9289,22.9521,41782.7298
2007-08-08 15:00:00,49.33,49.36,49.07,49.1,45403.89972144847,22.9521,22.9661,22.8312,22.8451,45403.8997
2007-08-08 15:05:00,49.11,49.21,49.03,49.03,37186.6295264624,22.8498,22.8963,22.8125,22.8125,37186.6295
2007-08-08 15:10:00,49.03,49.17,49.02,49.1,56685.23676880224,22.8125,22.8777,22.8079,22.8451,56685.2368
2007-08-08 15:15:00,49.09,49.2,49.02,49.06,48607.24233983287,22.8405,22.8916,22.8079,22.8265,48607.2423
2007-08-08 15:20:00,49.03,49.12,48.88,48.89,68941.50417827298,22.8125,22.8544,22.7427,22.7474,68941.5042
2007-08-08 15:25:00,48.9,49.0,48.65,49.0,72841.22562674095,22.7521,22.7986,22.6357,22.7986,72841.2256
2007-08-08 15:30:00,48.98,49.08,48.71,48.98,61977.71587743733,22.7893,22.8358,22.6637,22.7893,61977.7159
2007-08-08 15:35:00,48.98,49.25,48.87,49.18,51253.48189415042,22.7893,22.9149,22.7381,22.8823,51253.4819
2007-08-08 15:40:00,49.17,49.33,49.13,49.27,75766.01671309193,22.8777,22.9521,22.8591,22.9242,75766.0167
2007-08-08 15:45:00,49.27,49.53,49.18,49.29,120752.08913649026,22.9242,23.0452,22.8823,22.9335,120752.0891
2007-08-08 15:50:00,49.29,49.72,49.23,49.51,109610.0278551532,22.9335,23.1336,22.9056,23.0359,109610.0279
2007-08-08 15:55:00,49.58,49.95,49.53,49.8,188997.2144846797,23.0684,23.2406,23.0452,23.1708,188997.2145
2007-08-09 09:30:00,50.15,50.21,49.9,49.95,48607.24233983287,23.3337,23.3616,23.2173,23.2406,48607.2423
2007-08-09 09:35:00,49.95,49.96,49.71,49.81,77158.77437325906,23.2406,23.2452,23.1289,23.1755,77158.7744
2007-08-09 09:40:00,49.81,49.81,49.61,49.75,82590.52924791086,23.1755,23.1755,23.0824,23.1475,82590.5292
2007-08-09 09:45:00,49.72,49.81,49.72,49.76,49721.44846796658,23.1336,23.1755,23.1336,23.1522,49721.4485
2007-08-09 09:50:00,49.74,49.81,49.61,49.66,57520.89136490251,23.1429,23.1755,23.0824,23.1057,57520.8914
2007-08-09 09:55:00,49.68,49.73,49.62,49.68,29805.013927576605,23.115,23.1382,23.0871,23.115,29805.0139
2007-08-09 10:00:00,49.67,49.69,49.59,49.6,43871.86629526463,23.1103,23.1196,23.0731,23.0777,43871.8663
2007-08-09 10:05:00,49.59,49.59,49.0,49.17,84958.21727019499,23.0731,23.0731,22.7986,22.8777,84958.2173
2007-08-09 10:10:00,49.18,49.2,49.05,49.05,60027.85515320335,22.8823,22.8916,22.8218,22.8218,60027.8552
2007-08-09 10:15:00,49.05,49.08,48.68,48.9,107520.89136490252,22.8218,22.8358,22.6497,22.7521,107520.8914
2007-08-09 10:20:00,48.9,49.17,48.78,48.97,83426.18384401115,22.7521,22.8777,22.6962,22.7846,83426.1838
2007-08-09 10:25:00,49.0,49.08,48.96,49.02,44707.5208913649,22.7986,22.8358,22.78,22.8079,44707.5209
2007-08-09 10:30:00,49.02,49.11,48.77,48.94,83844.01114206128,22.8079,22.8498,22.6916,22.7707,83844.0111
2007-08-09 10:35:00,48.89,49.05,48.86,48.89,63509.74930362117,22.7474,22.8218,22.7334,22.7474,63509.7493
2007-08-09 10:40:00,48.89,48.91,48.78,48.8,30919.22005571031,22.7474,22.7567,22.6962,22.7055,30919.2201
2007-08-09 10:45:00,48.8,48.82,48.7,48.77,34261.83844011142,22.7055,22.7148,22.659,22.6916,34261.8384
2007-08-09 10:50:00,48.79,48.87,48.72,48.86,58217.27019498608,22.7009,22.7381,22.6683,22.7334,58217.2702
2007-08-09 10:55:00,48.85,48.91,48.79,48.8,75626.74094707522,22.7288,22.7567,22.7009,22.7055,75626.7409
2007-08-09 11:00:00,48.82,48.86,48.62,48.75,78412.25626740948,22.7148,22.7334,22.6218,22.6823,78412.2563
2007-08-09 11:05:00,48.75,48.82,48.72,48.73,76323.11977715878,22.6823,22.7148,22.6683,22.673,76323.1198
2007-08-09 11:10:00,48.71,48.84,48.68,48.69,39275.766016713096,22.6637,22.7241,22.6497,22.6543,39275.766
2007-08-09 11:15:00,48.7,48.77,48.47,48.58,61142.06128133705,22.659,22.6916,22.552,22.6032,61142.0613
2007-08-09 11:20:00,48.59,48.68,48.5,48.68,34540.38997214485,22.6078,22.6497,22.5659,22.6497,34540.39
2007-08-09 11:25:00,48.65,48.67,48.56,48.6,45403.89972144847,22.6357,22.645,22.5939,22.6125,45403.8997
2007-08-09 11:30:00,48.61,48.67,48.55,48.63,52924.791086350975,22.6171,22.645,22.5892,22.6264,52924.7911
2007-08-09 11:35:00,48.63,48.69,48.61,48.62,19080.77994428969,22.6264,22.6543,22.6171,22.6218,19080.7799
2007-08-09 11:40:00,48.62,48.68,48.6,48.63,24094.707520891367,22.6218,22.6497,22.6125,22.6264,24094.7075
2007-08-09 11:45:00,48.62,48.65,48.6,48.61,22144.846796657384,22.6218,22.6357,22.6125,22.6171,22144.8468
2007-08-09 11:50:00,48.61,48.64,48.44,48.59,30640.668523676883,22.6171,22.6311,22.538,22.6078,30640.6685
2007-08-09 11:55:00,48.59,48.61,48.58,48.6,40389.9721448468,22.6078,22.6171,22.6032,22.6125,40389.9721
2007-08-09 12:00:00,48.6,48.67,48.55,48.6,49303.621169916434,22.6125,22.645,22.5892,22.6125,49303.6212
2007-08-09 12:05:00,48.6,48.62,48.55,48.61,42339.83286908078,22.6125,22.6218,22.5892,22.6171,42339.8329
2007-08-09 12:10:00,48.6,48.67,48.57,48.62,58217.27019498608,22.6125,22.645,22.5985,22.6218,58217.2702
2007-08-09 12:15:00,48.63,48.68,48.58,48.64,28690.807799442897,22.6264,22.6497,22.6032,22.6311,28690.8078
2007-08-09 12:20:00,48.62,48.69,48.56,48.59,26044.56824512535,22.6218,22.6543,22.5939,22.6078,26044.5682
2007-08-09 12:25:00,48.57,48.69,48.57,48.67,29108.63509749304,22.5985,22.6543,22.5985,22.645,29108.6351
2007-08-09 12:30:00,48.67,48.72,48.57,48.71,41364.902506963794,22.645,22.6683,22.5985,22.6637,41364.9025
2007-08-09 12:35:00,48.71,48.76,48.69,48.69,21866.29526462396,22.6637,22.6869,22.6543,22.6543,21866.2953
2007-08-09 12:40:00,48.69,48.72,48.62,48.64,44289.69359331477,22.6543,22.6683,22.6218,22.6311,44289.6936
2007-08-09 12:45:00,48.64,48.72,48.64,48.72,19359.33147632312,22.6311,22.6683,22.6311,22.6683,19359.3315
2007-08-09 12:50:00,48.72,48.73,48.62,48.64,48467.96657381616,22.6683,22.673,22.6218,22.6311,48467.9666
2007-08-09 12:55:00,48.63,48.67,48.62,48.64,39972.14484679666,22.6264,22.645,22.6218,22.6311,39972.1448
2007-08-09 13:00:00,48.64,48.66,48.48,48.48,51392.75766016713,22.6311,22.6404,22.5566,22.5566,51392.7577
2007-08-09 13:05:00,48.48,48.56,48.44,48.54,35515.32033426184,22.5566,22.5939,22.538,22.5846,35515.3203
2007-08-09 13:10:00,48.54,48.56,48.31,48.32,69359.33147632312,22.5846,22.5939,22.4775,22.4822,69359.3315
2007-08-09 13:15:00,48.32,48.37,48.13,48.13,86908.07799442897,22.4822,22.5055,22.3938,22.3938,86908.078
2007-08-09 13:20:00,48.11,48.18,47.93,47.96,103203.3426183844,22.3845,22.4171,22.3007,22.3147,103203.3426
2007-08-09 13:25:00,47.98,48.02,47.86,47.92,41225.62674094708,22.324,22.3426,22.2682,22.2961,41225.6267
2007-08-09 13:30:00,47.92,48.0,47.81,47.97,78830.08356545962,22.2961,22.3333,22.2449,22.3193,78830.0836
2007-08-09 13:35:00,47.96,48.03,47.91,48.0,57520.89136490251,22.3147,22.3473,22.2914,22.3333,57520.8914
2007-08-09 13:40:00,48.0,48.0,47.89,47.93,30640.668523676883,22.3333,22.3333,22.2821,22.3007,30640.6685
2007-08-09 13:45:00,47.94,48.03,47.87,47.98,147075.20891364902,22.3054,22.3473,22.2728,22.324,147075.2089
2007-08-09 13:50:00,48.0,48.0,47.85,47.9,36211.69916434541,22.3333,22.3333,22.2635,22.2868,36211.6992
2007-08-09 13:55:00,47.91,48.0,47.9,47.97,23955.43175487465,22.2914,22.3333,22.2868,22.3193,23955.4318
2007-08-09 14:00:00,47.96,47.96,47.88,47.93,28272.98050139276,22.3147,22.3147,22.2775,22.3007,28272.9805
2007-08-09 14:05:00,47.93,47.95,47.83,47.86,30083.56545961003,22.3007,22.31,22.2542,22.2682,30083.5655
2007-08-09 14:10:00,47.86,47.89,47.85,47.89,44568.24512534819,22.2682,22.2821,22.2635,22.2821,44568.2451
2007-08-09 14:15:00,47.88,47.96,47.8,47.93,91225.62674094707,22.2775,22.3147,22.2402,22.3007,91225.6267
2007-08-09 14:20:00,47.94,48.03,47.92,48.01,62952.64623955432,22.3054,22.3473,22.2961,22.338,62952.6462
2007-08-09 14:25:00,48.01,48.03,47.88,47.93,56545.96100278552,22.338,22.3473,22.2775,22.3007,56545.961
2007-08-09 14:30:00,47.93,48.03,47.9,48.01,70891.36490250696,22.3007,22.3473,22.2868,22.338,70891.3649
2007-08-09 14:35:00,48.02,48.08,47.93,47.98,54038.99721448468,22.3426,22.3705,22.3007,22.324,54038.9972
2007-08-09 14:40:00,47.99,48.08,47.94,48.06,83983.286908078,22.3287,22.3705,22.3054,22.3612,83983.2869
2007-08-09 14:45:00,48.08,48.08,48.01,48.03,34818.94150417828,22.3705,22.3705,22.338,22.3473,34818.9415
2007-08-09 14:50:00,48.02,48.06,47.96,48.04,32033.42618384401,22.3426,22.3612,22.3147,22.3519,32033.4262
2007-08-09 14:55:00,48.01,48.15,47.98,48.04,34818.94150417828,22.338,22.4031,22.324,22.3519,34818.9415
2007-08-09 15:00:00,48.02,48.19,47.91,47.92,69359.33147632312,22.3426,22.4217,22.2914,22.2961,69359.3315
2007-08-09 15:05:00,47.91,47.98,47.84,47.89,74094.70752089137,22.2914,22.324,22.2589,22.2821,74094.7075
2007-08-09 15:10:00,47.88,48.13,47.88,48.12,35793.87186629527,22.2775,22.3938,22.2775,22.3891,35793.8719
2007-08-09 15:15:00,48.1,48.33,48.04,48.24,64763.2311977716,22.3798,22.4868,22.3519,22.445,64763.2312
2007-08-09 15:20:00,48.24,48.28,48.08,48.14,86908.07799442897,22.445,22.4636,22.3705,22.3984,86908.078
2007-08-09 15:25:00,48.13,48.24,48.06,48.08,82172.70194986073,22.3938,22.445,22.3612,22.3705,82172.7019
2007-08-09 15:30:00,48.08,48.11,48.0,48.03,64763.2311977716,22.3705,22.3845,22.3333,22.3473,64763.2312
2007-08-09 15:35:00,48.03,48.11,47.93,48.03,92618.3844011142,22.3473,22.3845,22.3007,22.3473,92618.3844
2007-08-09 15:40:00,48.03,48.32,48.01,48.31,58077.99442896936,22.3473,22.4822,22.338,22.4775,58077.9944
2007-08-09 15:45:00,48.31,48.46,48.29,48.46,90668.52367688024,22.4775,22.5473,22.4682,22.5473,90668.5237
2007-08-09 15:50:00,48.46,48.54,48.37,48.42,186768.80222841227,22.5473,22.5846,22.5055,22.5287,186768.8022
2007-08-09 15:55:00,48.41,48.48,48.29,48.29,126323.11977715878,22.5241,22.5566,22.4682,22.4682,126323.1198
2007-08-10 09:30:00,48.03,48.31,47.99,48.24,49442.89693593315,22.3473,22.4775,22.3287,22.445,49442.8969
2007-08-10 09:35:00,48.29,48.38,48.08,48.21,83565.45961002786,22.4682,22.5101,22.3705,22.431,83565.4596
2007-08-10 09:40:00,48.27,48.61,48.21,48.57,88997.21448467967,22.4589,22.6171,22.431,22.5985,88997.2145
2007-08-10 09:45:00,48.55,48.73,48.53,48.59,61699.1643454039,22.5892,22.673,22.5799,22.6078,61699.1643
2007-08-10 09:50:00,48.59,48.61,48.24,48.54,137047.3537604457,22.6078,22.6171,22.445,22.5846,137047.3538
2007-08-10 09:55:00,48.54,48.59,48.39,48.54,97214.48467966574,22.5846,22.6078,22.5148,22.5846,97214.4847
2007-08-10 10:00:00,48.56,48.59,48.51,48.54,36908.07799442897,22.5939,22.6078,22.5706,22.5846,36908.078
2007-08-10 10:05:00,48.54,48.59,48.08,48.11,112534.8189415042,22.5846,22.6078,22.3705,22.3845,112534.8189
2007-08-10 10:10:00,48.08,48.15,48.04,48.08,62534.818941504185,22.3705,22.4031,22.3519,22.3705,62534.8189
2007-08-10 10:15:00,48.11,48.16,48.08,48.08,30222.841225626744,22.3845,22.4077,22.3705,22.3705,30222.8412
2007-08-10 10:20:00,48.07,48.26,48.05,48.11,49303.621169916434,22.3659,22.4543,22.3566,22.3845,49303.6212
2007-08-10 10:25:00,48.08,48.08,47.98,48.08,31058.49582172702,22.3705,22.3705,22.324,22.3705,31058.4958
2007-08-10 10:30:00,48.06,48.09,47.77,47.82,37047.35376044569,22.3612,22.3752,22.2263,22.2496,37047.3538
2007-08-10 10:35:00,47.83,47.96,47.75,47.79,33286.908077994434,22.2542,22.3147,22.217,22.2356,33286.9081
2007-08-10 10:40:00,47.79,47.91,47.77,47.89,56963.78830083566,22.2356,22.2914,22.2263,22.2821,56963.7883
2007-08-10 10:45:00,47.88,47.9,47.73,47.75,61142.06128133705,22.2775,22.2868,22.2077,22.217,61142.0613
2007-08-10 10:50:00,47.76,47.78,47.48,47.65,82451.25348189415,22.2216,22.2309,22.0914,22.1705,82451.2535
2007-08-10 10:55:00,47.64,47.89,47.64,47.72,43732.59052924792,22.1658,22.2821,22.1658,22.203,43732.5905
2007-08-10 11:00:00,47.74,47.9,47.72,47.84,60445.68245125349,22.2123,22.2868,22.203,22.2589,60445.6825
2007-08-10 11:05:00,47.84,48.01,47.79,47.83,98467.96657381616,22.2589,22.338,22.2356,22.2542,98467.9666
2007-08-10 11:10:00,47.83,48.03,47.79,48.01,55292.4791086351,22.2542,22.3473,22.2356,22.338,55292.4791
2007-08-10 11:15:00,48.01,48.18,48.01,48.14,36211.69916434541,22.338,22.4171,22.338,22.3984,36211.6992
2007-08-10 11:20:00,48.15,48.26,48.15,48.26,24791.08635097493,22.4031,22.4543,22.4031,22.4543,24791.0864
2007-08-10 11:25:00,48.23,48.29,48.22,48.24,33426.183844011146,22.4403,22.4682,22.4357,22.445,33426.1838
2007-08-10 11:30:00,48.26,48.31,48.23,48.27,35376.044568245125,22.4543,22.4775,22.4403,22.4589,35376.0446
2007-08-10 11:35:00,48.28,48.29,48.25,48.29,29944.28969359332,22.4636,22.4682,22.4496,22.4682,29944.2897
2007-08-10 11:40:00,48.27,48.33,48.24,48.26,41504.178272980505,22.4589,22.4868,22.445,22.4543,41504.1783
2007-08-10 11:45:00,48.26,48.32,48.25,48.32,41364.902506963794,22.4543,22.4822,22.4496,22.4822,41364.9025
2007-08-10 11:50:00,48.32,48.39,48.32,48.38,38997.21448467967,22.4822,22.5148,22.4822,22.5101,38997.2145
2007-08-10 11:55:00,48.38,48.57,48.38,48.54,35097.4930362117,22.5101,22.5985,22.5101,22.5846,35097.493
2007-08-10 12:00:00,48.55,48.61,48.54,48.59,37883.008356545964,22.5892,22.6171,22.5846,22.6078,37883.0084
2007-08-10 12:05:00,48.59,48.73,48.58,48.69,32729.80501392758,22.6078,22.673,22.6032,22.6543,32729.805
2007-08-10 12:10:00,48.72,48.75,48.65,48.72,34401.114206128135,22.6683,22.6823,22.6357,22.6683,34401.1142
2007-08-10 12:15:00,48.72,48.9,48.72,48.9,46796.6573816156,22.6683,22.7521,22.6683,22.7521,46796.6574
2007-08-10 12:20:00,48.9,48.98,48.85,48.92,50974.930362117,22.7521,22.7893,22.7288,22.7614,50974.9304
2007-08-10 12:25:00,48.9,48.94,48.73,48.73,31337.04735376045,22.7521,22.7707,22.673,22.673,31337.0474
2007-08-10 12:30:00,48.75,48.82,48.66,48.71,29665.73816155989,22.6823,22.7148,22.6404,22.6637,29665.7382
2007-08-10 12:35:00,48.72,48.73,48.64,48.65,35236.76880222841,22.6683,22.673,22.6311,22.6357,35236.7688
2007-08-10 12:40:00,48.65,48.66,48.57,48.62,22284.122562674096,22.6357,22.6404,22.5985,22.6218,22284.1226
2007-08-10 12:45:00,48.63,48.63,48.56,48.58,42200.55710306407,22.6264,22.6264,22.5939,22.6032,42200.5571
2007-08-10 12:50:00,48.58,48.67,48.56,48.62,42061.28133704736,22.6032,22.645,22.5939,22.6218,42061.2813
2007-08-10 12:55:00,48.65,48.65,48.37,48.4,52089.1364902507,22.6357,22.6357,22.5055,22.5194,52089.1365
2007-08-10 13:00:00,48.4,48.46,48.37,48.46,22841.225626740947,22.5194,22.5473,22.5055,22.5473,22841.2256
2007-08-10 13:05:00,48.45,48.53,48.45,48.53,34818.94150417828,22.5427,22.5799,22.5427,22.5799,34818.9415
2007-08-10 13:10:00,48.52,48.57,48.45,48.53,74651.81058495822,22.5752,22.5985,22.5427,22.5799,74651.8106
2007-08-10 13:15:00,48.53,48.57,48.5,48.57,41225.62674094708,22.5799,22.5985,22.5659,22.5985,41225.6267
2007-08-10 13:20:00,48.57,48.68,48.52,48.64,39832.86908077994,22.5985,22.6497,22.5752,22.6311,39832.8691
2007-08-10 13:25:00,48.65,48.66,48.52,48.52,22005.57103064067,22.6357,22.6404,22.5752,22.5752,22005.571
2007-08-10 13:30:00,48.55,48.56,48.28,48.28,57938.71866295265,22.5892,22.5939,22.4636,22.4636,57938.7187
2007-08-10 13:35:00,48.29,48.39,48.25,48.34,35376.044568245125,22.4682,22.5148,22.4496,22.4915,35376.0446
2007-08-10 13:40:00,48.31,48.36,48.3,48.33,18384.401114206128,22.4775,22.5008,22.4729,22.4868,18384.4011
2007-08-10 13:45:00,48.31,48.33,48.24,48.24,62534.818941504185,22.4775,22.4868,22.445,22.445,62534.8189
2007-08-10 13:50:00,48.24,48.43,48.21,48.39,54038.99721448468,22.445,22.5334,22.431,22.5148,54038.9972
2007-08-10 13:55:00,48.4,48.46,48.39,48.46,20055.710306406687,22.5194,22.5473,22.5148,22.5473,20055.7103
2007-08-10 14:00:00,48.46,48.55,48.38,48.4,31337.04735376045,22.5473,22.5892,22.5101,22.5194,31337.0474
2007-08-10 14:05:00,48.39,48.54,48.39,48.52,29665.73816155989,22.5148,22.5846,22.5148,22.5752,29665.7382
2007-08-10 14:10:00,48.5,48.56,48.44,48.53,27994.42896935933,22.5659,22.5939,22.538,22.5799,27994.429
2007-08-10 14:15:00,48.53,48.58,48.44,48.5,26044.56824512535,22.5799,22.6032,22.538,22.5659,26044.5682
2007-08-10 14:20:00,48.52,48.57,48.47,48.47,33286.908077994434,22.5752,22.5985,22.552,22.552,33286.9081
2007-08-10 14:25:00,48.46,48.59,48.46,48.48,18245.125348189416,22.5473,22.6078,22.5473,22.5566,18245.1253
2007-08-10 14:30:00,48.47,48.49,48.37,48.47,22005.57103064067,22.552,22.5613,22.5055,22.552,22005.571
2007-08-10 14:35:00,48.47,48.49,48.41,48.45,25626.74094707521,22.552,22.5613,22.5241,22.5427,25626.7409
2007-08-10 14:40:00,48.47,48.59,48.47,48.53,25208.91364902507,22.552,22.6078,22.552,22.5799,25208.9136
2007-08-10 14:45:00,48.53,48.66,48.52,48.58,36072.42339832869,22.5799,22.6404,22.5752,22.6032,36072.4234
2007-08-10 14:50:00,48.59,48.63,48.4,48.44,54317.54874651811,22.6078,22.6264,22.5194,22.538,54317.5487
2007-08-10 14:55:00,48.46,48.59,48.44,48.57,20752.089136490253,22.5473,22.6078,22.538,22.5985,20752.0891
2007-08-10 15:00:00,48.57,48.57,48.49,48.54,27576.601671309192,22.5985,22.5985,22.5613,22.5846,27576.6017
2007-08-10 15:05:00,48.55,48.64,48.54,48.64,75069.63788300836,22.5892,22.6311,22.5846,22.6311,75069.6379
2007-08-10 15:10:00,48.62,48.63,48.58,48.61,29944.28969359332,22.6218,22.6264,22.6032,22.6171,29944.2897
2007-08-10 15:15:00,48.62,48.68,48.49,48.49,54596.10027855154,22.6218,22.6497,22.5613,22.5613,54596.1003
2007-08-10 15:20:00,48.5,48.71,48.47,48.62,40947.07520891365,22.5659,22.6637,22.552,22.6218,40947.0752
2007-08-10 15:25:00,48.62,48.77,48.57,48.66,74791.08635097493,22.6218,22.6916,22.5985,22.6404,74791.0864
2007-08-10 15:30:00,48.66,48.78,48.62,48.75,58495.8217270195,22.6404,22.6962,22.6218,22.6823,58495.8217
2007-08-10 15:35:00,48.75,48.86,48.72,48.77,69359.33147632312,22.6823,22.7334,22.6683,22.6916,69359.3315
2007-08-10 15:40:00,48.77,48.85,48.77,48.84,38161.55988857939,22.6916,22.7288,22.6916,22.7241,38161.5599
2007-08-10 15:45:00,48.84,48.85,48.77,48.81,91922.00557103063,22.7241,22.7288,22.6916,22.7102,91922.0056
2007-08-10 15:50:00,48.81,48.85,48.8,48.84,87325.90529247912,22.7102,22.7288,22.7055,22.7241,87325.9053
2007-08-10 15:55:00,48.84,48.85,48.46,48.78,113788.3008356546,22.7241,22.7288,22.5473,22.6962,113788.3008
2007-08-13 09:30:00,48.68,48.85,48.57,48.82,49025.06963788301,22.6497,22.7288,22.5985,22.7148,49025.0696
2007-08-13 09:35:00,48.85,48.85,48.52,48.56,27715.877437325908,22.7288,22.7288,22.5752,22.5939,27715.8774
2007-08-13 09:40:00,48.55,48.57,48.31,48.36,38300.8356545961,22.5892,22.5985,22.4775,22.5008,38300.8357
2007-08-13 09:45:00,48.36,48.52,48.34,48.46,36072.42339832869,22.5008,22.5752,22.4915,22.5473,36072.4234
2007-08-13 09:50:00,48.45,48.5,48.41,48.5,27576.601671309192,22.5427,22.5659,22.5241,22.5659,27576.6017
2007-08-13 09:55:00,48.48,48.49,48.31,48.39,24512.534818941505,22.5566,22.5613,22.4775,22.5148,24512.5348
2007-08-13 10:00:00,48.41,48.42,48.31,48.34,22841.225626740947,22.5241,22.5287,22.4775,22.4915,22841.2256
2007-08-13 10:05:00,48.34,48.37,48.23,48.24,21448.46796657382,22.4915,22.5055,22.4403,22.445,21448.468
2007-08-13 10:10:00,48.24,48.29,48.23,48.28,52506.96378830084,22.445,22.4682,22.4403,22.4636,52506.9638
2007-08-13 10:15:00,48.26,48.43,48.26,48.36,27019.49860724234,22.4543,22.5334,22.4543,22.5008,27019.4986
2007-08-13 10:20:00,48.36,48.46,48.32,48.35,28272.98050139276,22.5008,22.5473,22.4822,22.4962,28272.9805
2007-08-13 10:25:00,48.37,48.46,48.34,48.42,32729.80501392758,22.5055,22.5473,22.4915,22.5287,32729.805
2007-08-13 10:30:00,48.42,48.49,48.4,48.46,34818.94150417828,22.5287,22.5613,22.5194,22.5473,34818.9415
2007-08-13 10:35:00,48.46,48.68,48.43,48.68,45125.34818941505,22.5473,22.6497,22.5334,22.6497,45125.3482
2007-08-13 10:40:00,48.68,48.68,48.63,48.63,25626.74094707521,22.6497,22.6497,22.6264,22.6264,25626.7409
2007-08-13 10:45:00,48.64,48.77,48.62,48.75,24930.362116991644,22.6311,22.6916,22.6218,22.6823,24930.3621
2007-08-13 10:50:00,48.77,48.85,48.71,48.85,28830.08356545961,22.6916,22.7288,22.6637,22.7288,28830.0836
2007-08-13 10:55:00,48.84,48.85,48.67,48.82,35376.044568245125,22.7241,22.7288,22.645,22.7148,35376.0446
2007-08-13 11:00:00,48.84,48.85,48.73,48.73,21030.64066852368,22.7241,22.7288,22.673,22.673,21030.6407
2007-08-13 11:05:00,48.72,48.73,48.63,48.69,33286.908077994434,22.6683,22.673,22.6264,22.6543,33286.9081
2007-08-13 11:10:00,48.7,48.72,48.65,48.67,34122.56267409471,22.659,22.6683,22.6357,22.645,34122.5627
2007-08-13 11:15:00,48.67,48.73,48.62,48.7,15598.885793871868,22.645,22.673,22.6218,22.659,15598.8858
2007-08-13 11:20:00,48.7,48.78,48.68,48.75,20473.537604456826,22.659,22.6962,22.6497,22.6823,20473.5376
2007-08-13 11:25:00,48.75,48.82,48.67,48.8,29526.46239554317,22.6823,22.7148,22.645,22.7055,29526.4624
2007-08-13 11:30:00,48.79,48.85,48.78,48.79,30640.668523676883,22.7009,22.7288,22.6962,22.7009,30640.6685
2007-08-13 11:35:00,48.8,48.84,48.65,48.69,24094.707520891367,22.7055,22.7241,22.6357,22.6543,24094.7075
2007-08-13 11:40:00,48.72,48.82,48.69,48.72,40389.9721448468,22.6683,22.7148,22.6543,22.6683,40389.9721
2007-08-13 11:45:00,48.72,48.83,48.62,48.69,26740.947075208915,22.6683,22.7195,22.6218,22.6543,26740.9471
2007-08-13 11:50:00,48.69,48.82,48.64,48.8,32311.97771587744,22.6543,22.7148,22.6311,22.7055,32311.9777
2007-08-13 11:55:00,48.82,48.91,48.72,48.9,34679.66573816156,22.7148,22.7567,22.6683,22.7521,34679.6657
2007-08-13 12:00:00,48.9,48.9,48.64,48.73,27019.49860724234,22.7521,22.7521,22.6311,22.673,27019.4986
2007-08-13 12:05:00,48.72,48.76,48.62,48.76,15320.33426183844,22.6683,22.6869,22.6218,22.6869,15320.3343
2007-08-13 12:10:00,48.76,48.76,48.68,48.69,11559.888579387189,22.6869,22.6869,22.6497,22.6543,11559.8886
2007-08-13 12:15:00,48.68,48.72,48.54,48.6,26183.844011142064,22.6497,22.6683,22.5846,22.6125,26183.844
2007-08-13 12:20:00,48.61,48.65,48.54,48.56,15041.782729805014,22.6171,22.6357,22.5846,22.5939,15041.7827
2007-08-13 12:25:00,48.57,48.66,48.54,48.57,29387.186629526463,22.5985,22.6404,22.5846,22.5985,29387.1866
2007-08-13 12:30:00,48.55,48.57,48.52,48.54,11699.1643454039,22.5892,22.5985,22.5752,22.5846,11699.1643
2007-08-13 12:35:00,48.54,48.61,48.49,48.57,52228.41225626741,22.5846,22.6171,22.5613,22.5985,52228.4123
2007-08-13 12:40:00,48.57,48.59,48.47,48.52,15598.885793871868,22.5985,22.6078,22.552,22.5752,15598.8858
2007-08-13 12:45:00,48.49,48.54,48.42,48.51,17966.57381615599,22.5613,22.5846,22.5287,22.5706,17966.5738
2007-08-13 12:50:00,48.52,48.59,48.49,48.57,9192.200557103064,22.5752,22.6078,22.5613,22.5985,9192.2006
2007-08-13 12:55:00,48.57,48.68,48.57,48.68,21727.01949860724,22.5985,22.6497,22.5985,22.6497,21727.0195
2007-08-13 13:00:00,48.68,48.73,48.66,48.69,22562.674094707523,22.6497,22.673,22.6404,22.6543,22562.6741
2007-08-13 13:05:00,48.69,48.85,48.69,48.85,32590.529247910865,22.6543,22.7288,22.6543,22.7288,32590.5292
2007-08-13 13:10:00,48.85,48.94,48.81,48.92,26462.395543175488,22.7288,22.7707,22.7102,22.7614,26462.3955
2007-08-13 13:15:00,48.92,49.01,48.9,49.0,29665.73816155989,22.7614,22.8032,22.7521,22.7986,29665.7382
2007-08-13 13:20:00,48.99,49.13,48.93,49.03,48607.24233983287,22.7939,22.8591,22.766,22.8125,48607.2423
2007-08-13 13:25:00,49.04,49.15,49.01,49.05,26183.844011142064,22.8172,22.8684,22.8032,22.8218,26183.844
2007-08-13 13:30:00,49.04,49.31,49.03,49.23,58913.64902506965,22.8172,22.9428,22.8125,22.9056,58913.649
2007-08-13 13:35:00,49.22,49.37,49.2,49.34,38161.55988857939,22.9009,22.9707,22.8916,22.9568,38161.5599
2007-08-13 13:40:00,49.33,49.41,49.31,49.41,44289.69359331477,22.9521,22.9893,22.9428,22.9893,44289.6936
2007-08-13 13:45:00,49.41,49.46,49.24,49.26,76323.11977715878,22.9893,23.0126,22.9102,22.9196,76323.1198
2007-08-13 13:50:00,49.25,49.32,49.2,49.26,28412.25626740948,22.9149,22.9475,22.8916,22.9196,28412.2563
2007-08-13 13:55:00,49.27,49.34,49.24,49.28,25905.29247910864,22.9242,22.9568,22.9102,22.9289,25905.2925
2007-08-13 14:00:00,49.3,49.34,49.24,49.34,19220.05571030641,22.9382,22.9568,22.9102,22.9568,19220.0557
2007-08-13 14:05:00,49.33,49.34,49.24,49.33,25766.01671309192,22.9521,22.9568,22.9102,22.9521,25766.0167
2007-08-13 14:10:00,49.33,49.33,49.21,49.27,14345.403899721448,22.9521,22.9521,22.8963,22.9242,14345.4039
2007-08-13 14:15:00,49.3,49.33,49.23,49.33,14345.403899721448,22.9382,22.9521,22.9056,22.9521,14345.4039
2007-08-13 14:20:00,49.34,49.42,49.28,49.38,44568.24512534819,22.9568,22.994,22.9289,22.9754,44568.2451
2007-08-13 14:25:00,49.38,49.38,49.31,49.34,14066.852367688023,22.9754,22.9754,22.9428,22.9568,14066.8524
2007-08-13 14:30:00,49.35,49.36,49.28,49.3,22841.225626740947,22.9614,22.9661,22.9289,22.9382,22841.2256
2007-08-13 14:35:00,49.31,49.41,49.31,49.38,12256.267409470753,22.9428,22.9893,22.9428,22.9754,12256.2674
2007-08-13 14:40:00,49.4,49.41,49.34,49.35,10445.682451253482,22.9847,22.9893,22.9568,22.9614,10445.6825
2007-08-13 14:45:00,49.36,49.41,49.32,49.32,16991.643454038996,22.9661,22.9893,22.9475,22.9475,16991.6435
2007-08-13 14:50:00,49.32,49.46,49.32,49.4,29108.63509749304,22.9475,23.0126,22.9475,22.9847,29108.6351
2007-08-13 14:55:00,49.41,49.43,49.36,49.36,26462.395543175488,22.9893,22.9987,22.9661,22.9661,26462.3955
2007-08-13 15:00:00,49.36,49.36,49.24,49.28,17130.91922005571,22.9661,22.9661,22.9102,22.9289,17130.9192
2007-08-13 15:05:00,49.25,49.37,49.25,49.35,18105.849582172705,22.9149,22.9707,22.9149,22.9614,18105.8496
2007-08-13 15:10:00,49.36,49.42,49.25,49.25,37604.45682451253,22.9661,22.994,22.9149,22.9149,37604.4568
2007-08-13 15:15:00,49.25,49.28,49.15,49.25,45125.34818941505,22.9149,22.9289,22.8684,22.9149,45125.3482
2007-08-13 15:20:00,49.24,49.25,49.15,49.18,23537.604456824512,22.9102,22.9149,22.8684,22.8823,23537.6045
2007-08-13 15:25:00,49.18,49.36,49.18,49.36,40668.52367688023,22.8823,22.9661,22.8823,22.9661,40668.5237
2007-08-13 15:30:00,49.36,49.38,49.25,49.27,34401.114206128135,22.9661,22.9754,22.9149,22.9242,34401.1142
2007-08-13 15:35:00,49.27,49.47,49.26,49.4,48050.13927576602,22.9242,23.0173,22.9196,22.9847,48050.1393
2007-08-13 15:40:00,49.4,49.5,49.37,49.43,47632.31197771588,22.9847,23.0312,22.9707,22.9987,47632.312
2007-08-13 15:45:00,49.42,49.45,49.23,49.28,93732.59052924791,22.994,23.008,22.9056,22.9289,93732.5905
2007-08-13 15:50:00,49.28,49.33,49.18,49.3,97075.20891364902,22.9289,22.9521,22.8823,22.9382,97075.2089
2007-08-13 15:55:00,49.31,49.37,49.24,49.32,104317.5487465181,22.9428,22.9707,22.9102,22.9475,104317.5487
2007-08-14 09:30:00,49.56,49.81,49.43,49.59,17548.74651810585,23.0591,23.1755,22.9987,23.0731,17548.7465
2007-08-14 09:35:00,49.56,49.6,49.34,49.48,36629.526462395545,23.0591,23.0777,22.9568,23.0219,36629.5265
2007-08-14 09:40:00,49.5,49.53,49.23,49.27,20752.089136490253,23.0312,23.0452,22.9056,22.9242,20752.0891
2007-08-14 09:45:00,49.27,49.31,49.04,49.04,32033.42618384401,22.9242,22.9428,22.8172,22.8172,32033.4262
2007-08-14 09:50:00,49.05,49.1,48.82,48.85,72562.67409470753,22.8218,22.8451,22.7148,22.7288,72562.6741
2007-08-14 09:55:00,48.86,48.87,48.54,48.63,98885.7938718663,22.7334,22.7381,22.5846,22.6264,98885.7939
2007-08-14 10:00:00,48.64,48.66,48.57,48.65,25487.4651810585,22.6311,22.6404,22.5985,22.6357,25487.4652
2007-08-14 10:05:00,48.65,48.79,48.64,48.67,40947.07520891365,22.6357,22.7009,22.6311,22.645,40947.0752
2007-08-14 10:10:00,48.65,48.86,48.65,48.66,44289.69359331477,22.6357,22.7334,22.6357,22.6404,44289.6936
2007-08-14 10:15:00,48.69,48.85,48.69,48.85,21030.64066852368,22.6543,22.7288,22.6543,22.7288,21030.6407
2007-08-14 10:20:00,48.85,48.9,48.8,48.9,9749.303621169916,22.7288,22.7521,22.7055,22.7521,9749.3036
2007-08-14 10:25:00,48.88,48.94,48.83,48.94,19220.05571030641,22.7427,22.7707,22.7195,22.7707,19220.0557
2007-08-14 10:30:00,48.93,48.97,48.9,48.92,20612.813370473537,22.766,22.7846,22.7521,22.7614,20612.8134
2007-08-14 10:35:00,48.92,49.05,48.92,49.04,37743.73259052925,22.7614,22.8218,22.7614,22.8172,37743.7326
2007-08-14 10:40:00,49.05,49.11,49.01,49.1,24512.534818941505,22.8218,22.8498,22.8032,22.8451,24512.5348
2007-08-14 10:45:00,49.11,49.13,49.07,49.1,18384.401114206128,22.8498,22.8591,22.8312,22.8451,18384.4011
2007-08-14 10:50:00,49.12,49.18,48.92,48.95,34958.21727019499,22.8544,22.8823,22.7614,22.7753,34958.2173
2007-08-14 10:55:00,48.92,49.1,48.9,49.08,22701.949860724235,22.7614,22.8451,22.7521,22.8358,22701.9499
2007-08-14 11:00:00,49.1,49.16,48.92,49.15,42200.55710306407,22.8451,22.873,22.7614,22.8684,42200.5571
2007-08-14 11:05:00,49.15,49.17,48.97,49.03,37047.35376044569,22.8684,22.8777,22.7846,22.8125,37047.3538
2007-08-14 11:10:00,49.03,49.11,49.03,49.09,23119.777158774374,22.8125,22.8498,22.8125,22.8405,23119.7772
2007-08-14 11:15:00,49.07,49.11,48.88,49.11,40111.420612813374,22.8312,22.8498,22.7427,22.8498,40111.4206
2007-08-14 11:20:00,49.12,49.25,49.02,49.02,39972.14484679666,22.8544,22.9149,22.8079,22.8079,39972.1448
2007-08-14 11:25:00,49.01,49.18,48.93,49.13,36768.802228412256,22.8032,22.8823,22.766,22.8591,36768.8022
2007-08-14 11:30:00,49.09,49.13,49.0,49.02,11977.715877437327,22.8405,22.8591,22.7986,22.8079,11977.7159
2007-08-14 11:35:00,49.04,49.15,49.04,49.15,32451.25348189416,22.8172,22.8684,22.8172,22.8684,32451.2535
2007-08-14 11:40:00,49.14,49.18,49.11,49.16,13231.197771587744,22.8637,22.8823,22.8498,22.873,13231.1978
2007-08-14 11:45:00,49.15,49.23,49.13,49.2,9888.57938718663,22.8684,22.9056,22.8591,22.8916,9888.5794
2007-08-14 11:50:00,49.23,49.33,49.21,49.33,10167.130919220055,22.9056,22.9521,22.8963,22.9521,10167.1309
2007-08-14 11:55:00,49.33,49.43,49.31,49.4,21169.91643454039,22.9521,22.9987,22.9428,22.9847,21169.9164
2007-08-14 12:00:00,49.41,49.42,49.35,49.35,12395.543175487466,22.9893,22.994,22.9614,22.9614,12395.5432
2007-08-14 12:05:00,49.38,49.39,49.33,49.35,17409.47075208914,22.9754,22.98,22.9521,22.9614,17409.4708
2007-08-14 12:10:00,49.34,49.35,49.3,49.33,6267.40947075209,22.9568,22.9614,22.9382,22.9521,6267.4095
2007-08-14 12:15:00,49.33,49.35,49.27,49.33,12674.094707520891,22.9521,22.9614,22.9242,22.9521,12674.0947
2007-08-14 12:20:00,49.31,49.34,49.29,49.29,7660.167130919221,22.9428,22.9568,22.9335,22.9335,7660.1671
2007-08-14 12:25:00,49.3,49.33,49.19,49.19,33147.632311977715,22.9382,22.9521,22.887,22.887,33147.6323
2007-08-14 12:30:00,49.19,49.28,49.13,49.13,27158.774373259053,22.887,22.9289,22.8591,22.8591,27158.7744
2007-08-14 12:35:00,49.13,49.18,49.03,49.03,53481.89415041783,22.8591,22.8823,22.8125,22.8125,53481.8942
2007-08-14 12:40:00,49.04,49.05,48.96,49.01,16573.816155988858,22.8172,22.8218,22.78,22.8032,16573.8162
2007-08-14 12:45:00,49.02,49.17,49.0,49.05,12534.81894150418,22.8079,22.8777,22.7986,22.8218,12534.8189
2007-08-14 12:50:00,49.05,49.14,49.0,49.08,10027.855153203343,22.8218,22.8637,22.7986,22.8358,10027.8552
2007-08-14 12:55:00,49.07,49.23,49.05,49.15,13091.922005571032,22.8312,22.9056,22.8218,22.8684,13091.922
2007-08-14 13:00:00,49.15,49.16,49.08,49.1,16016.713091922007,22.8684,22.873,22.8358,22.8451,16016.7131
2007-08-14 13:05:00,49.11,49.18,49.1,49.18,8356.545961002786,22.8498,22.8823,22.8451,22.8823,8356.546
2007-08-14 13:10:00,49.16,49.17,49.03,49.07,9888.57938718663,22.873,22.8777,22.8125,22.8312,9888.5794
2007-08-14 13:15:00,49.08,49.08,48.9,48.94,13370.473537604455,22.8358,22.8358,22.7521,22.7707,13370.4735
2007-08-14 13:20:00,48.92,48.92,48.81,48.88,13091.922005571032,22.7614,22.7614,22.7102,22.7427,13091.922
2007-08-14 13:25:00,48.87,48.95,48.87,48.92,10724.23398328691,22.7381,22.7753,22.7381,22.7614,10724.234
2007-08-14 13:30:00,48.93,49.08,48.9,49.02,14763.231197771587,22.766,22.8358,22.7521,22.8079,14763.2312
2007-08-14 13:35:00,49.0,49.09,49.0,49.08,10167.130919220055,22.7986,22.8405,22.7986,22.8358,10167.1309
2007-08-14 13:40:00,49.08,49.1,49.05,49.09,9470.752089136491,22.8358,22.8451,22.8218,22.8405,9470.7521
2007-08-14 13:45:00,49.09,49.11,48.81,48.84,26740.947075208915,22.8405,22.8498,22.7102,22.7241,26740.9471
2007-08-14 13:50:00,48.9,48.97,48.84,48.9,7381.615598885794,22.7521,22.7846,22.7241,22.7521,7381.6156
2007-08-14 13:55:00,48.9,48.9,48.75,48.82,28551.532033426185,22.7521,22.7521,22.6823,22.7148,28551.532
2007-08-14 14:00:00,48.8,48.8,48.58,48.7,19498.60724233984,22.7055,22.7055,22.6032,22.659,19498.6072
2007-08-14 14:05:00,48.68,48.69,48.57,48.57,11002.785515320336,22.6497,22.6543,22.5985,22.5985,11002.7855
2007-08-14 14:10:00,48.58,48.65,48.55,48.62,18941.504178272982,22.6032,22.6357,22.5892,22.6218,18941.5042
2007-08-14 14:15:00,48.59,48.7,48.52,48.69,22005.57103064067,22.6078,22.659,22.5752,22.6543,22005.571
2007-08-14 14:20:00,48.69,48.82,48.69,48.79,21169.91643454039,22.6543,22.7148,22.6543,22.7009,21169.9164
2007-08-14 14:25:00,48.78,48.82,48.72,48.77,14484.679665738162,22.6962,22.7148,22.6683,22.6916,14484.6797
2007-08-14 14:30:00,48.74,48.75,48.55,48.6,40668.52367688023,22.6776,22.6823,22.5892,22.6125,40668.5237
2007-08-14 14:35:00,48.6,48.75,48.57,48.74,21866.29526462396,22.6125,22.6823,22.5985,22.6776,21866.2953
2007-08-14 14:40:00,48.72,48.72,48.66,48.66,17827.298050139278,22.6683,22.6683,22.6404,22.6404,17827.2981
2007-08-14 14:45:00,48.65,48.77,48.6,48.76,22841.225626740947,22.6357,22.6916,22.6125,22.6869,22841.2256
2007-08-14 14:50:00,48.76,48.77,48.59,48.63,29944.28969359332,22.6869,22.6916,22.6078,22.6264,29944.2897
2007-08-14 14:55:00,48.64,48.75,48.62,48.75,36211.69916434541,22.6311,22.6823,22.6218,22.6823,36211.6992
2007-08-14 15:00:00,48.75,48.9,48.73,48.89,68802.22841225627,22.6823,22.7521,22.673,22.7474,68802.2284
2007-08-14 15:05:00,48.9,48.91,48.81,48.84,38997.21448467967,22.7521,22.7567,22.7102,22.7241,38997.2145
2007-08-14 15:10:00,48.85,48.9,48.8,48.8,34540.38997214485,22.7288,22.7521,22.7055,22.7055,34540.39
2007-08-14 15:15:00,48.81,48.87,48.75,48.78,39275.766016713096,22.7102,22.7381,22.6823,22.6962,39275.766
2007-08-14 15:20:00,48.77,48.92,48.75,48.82,43314.76323119777,22.6916,22.7614,22.6823,22.7148,43314.7632
2007-08-14 15:25:00,48.82,48.87,48.74,48.74,33147.632311977715,22.7148,22.7381,22.6776,22.6776,33147.6323
2007-08-14 15:30:00,48.74,48.75,48.62,48.62,46518.10584958218,22.6776,22.6823,22.6218,22.6218,46518.1058
2007-08-14 15:35:00,48.62,48.75,48.62,48.73,45821.72701949861,22.6218,22.6823,22.6218,22.673,45821.727
2007-08-14 15:40:00,48.71,48.72,48.61,48.68,61977.71587743733,22.6637,22.6683,22.6171,22.6497,61977.7159
2007-08-14 15:45:00,48.69,48.8,48.68,48.8,59052.92479108636,22.6543,22.7055,22.6497,22.7055,59052.9248
2007-08-14 15:50:00,48.8,48.86,48.69,48.69,84958.21727019499,22.7055,22.7334,22.6543,22.6543,84958.2173
2007-08-14 15:55:00,48.69,48.76,48.62,48.62,67409.47075208914,22.6543,22.6869,22.6218,22.6218,67409.4708
2007-08-15 09:30:00,48.14,48.57,48.14,48.49,24651.810584958217,22.3984,22.5985,22.3984,22.5613,24651.8106
2007-08-15 09:35:00,48.44,48.44,48.26,48.41,42339.83286908078,22.538,22.538,22.4543,22.5241,42339.8329
2007-08-15 09:40:00,48.39,48.55,48.25,48.38,43593.3147632312,22.5148,22.5892,22.4496,22.5101,43593.3148
2007-08-15 09:45:00,48.36,48.66,48.34,48.57,22841.225626740947,22.5008,22.6404,22.4915,22.5985,22841.2256
2007-08-15 09:50:00,48.59,48.77,48.48,48.76,18105.849582172705,22.6078,22.6916,22.5566,22.6869,18105.8496
2007-08-15 09:55:00,48.77,48.8,48.63,48.69,37465.18105849582,22.6916,22.7055,22.6264,22.6543,37465.1811
2007-08-15 10:00:00,48.7,48.82,48.64,48.71,36072.42339832869,22.659,22.7148,22.6311,22.6637,36072.4234
2007-08-15 10:05:00,48.7,48.86,48.68,48.77,27019.49860724234,22.659,22.7334,22.6497,22.6916,27019.4986
2007-08-15 10:10:00,48.75,48.91,48.65,48.91,35515.32033426184,22.6823,22.7567,22.6357,22.7567,35515.3203
2007-08-15 10:15:00,48.92,48.95,48.87,48.9,22144.846796657384,22.7614,22.7753,22.7381,22.7521,22144.8468
2007-08-15 10:20:00,48.9,49.13,48.9,49.13,21309.192200557103,22.7521,22.8591,22.7521,22.8591,21309.1922
2007-08-15 10:25:00,49.13,49.38,49.1,49.32,36350.97493036212,22.8591,22.9754,22.8451,22.9475,36350.9749
2007-08-15 10:30:00,49.3,49.3,49.07,49.11,21727.01949860724,22.9382,22.9382,22.8312,22.8498,21727.0195
2007-08-15 10:35:00,49.1,49.13,48.92,48.96,13091.922005571032,22.8451,22.8591,22.7614,22.78,13091.922
2007-08-15 10:40:00,48.95,48.97,48.85,48.87,19916.43454038997,22.7753,22.7846,22.7288,22.7381,19916.4345
2007-08-15 10:45:00,48.89,48.99,48.8,48.97,16991.643454038996,22.7474,22.7939,22.7055,22.7846,16991.6435
2007-08-15 10:50:00,48.99,48.99,48.81,48.86,13231.197771587744,22.7939,22.7939,22.7102,22.7334,13231.1978
2007-08-15 10:55:00,48.86,48.88,48.78,48.85,14763.231197771587,22.7334,22.7427,22.6962,22.7288,14763.2312
2007-08-15 11:00:00,48.87,49.0,48.87,48.9,13788.300835654596,22.7381,22.7986,22.7381,22.7521,13788.3008
2007-08-15 11:05:00,48.87,48.89,48.76,48.76,9610.027855153205,22.7381,22.7474,22.6869,22.6869,9610.0279
2007-08-15 11:10:00,48.75,48.85,48.75,48.84,17409.47075208914,22.6823,22.7288,22.6823,22.7241,17409.4708
2007-08-15 11:15:00,48.85,48.85,48.75,48.75,11977.715877437327,22.7288,22.7288,22.6823,22.6823,11977.7159
2007-08-15 11:20:00,48.74,48.75,48.72,48.72,8635.097493036212,22.6776,22.6823,22.6683,22.6683,8635.0975
2007-08-15 11:25:00,48.73,48.84,48.73,48.8,17827.298050139278,22.673,22.7241,22.673,22.7055,17827.2981
2007-08-15 11:30:00,48.8,48.8,48.62,48.64,20752.089136490253,22.7055,22.7055,22.6218,22.6311,20752.0891
2007-08-15 11:35:00,48.63,48.7,48.53,48.68,12395.543175487466,22.6264,22.659,22.5799,22.6497,12395.5432
2007-08-15 11:40:00,48.7,48.76,48.69,48.73,23119.777158774374,22.659,22.6869,22.6543,22.673,23119.7772
2007-08-15 11:45:00,48.76,48.76,48.7,48.7,7799.442896935933,22.6869,22.6869,22.659,22.659,7799.4429
2007-08-15 11:50:00,48.71,48.73,48.57,48.62,11002.785515320336,22.6637,22.673,22.5985,22.6218,11002.7855
2007-08-15 11:55:00,48.62,48.75,48.62,48.74,8635.097493036212,22.6218,22.6823,22.6218,22.6776,8635.0975
2007-08-15 12:00:00,48.76,48.84,48.76,48.78,15181.058495821728,22.6869,22.7241,22.6869,22.6962,15181.0585
2007-08-15 12:05:00,48.78,48.86,48.78,48.85,7242.339832869081,22.6962,22.7334,22.6962,22.7288,7242.3398
2007-08-15 12:10:00,48.85,48.9,48.85,48.9,9470.752089136491,22.7288,22.7521,22.7288,22.7521,9470.7521
2007-08-15 12:15:00,48.89,49.0,48.89,48.92,20194.9860724234,22.7474,22.7986,22.7474,22.7614,20194.9861
2007-08-15 12:20:00,48.9,48.92,48.85,48.88,11838.440111420614,22.7521,22.7614,22.7288,22.7427,11838.4401
2007-08-15 12:25:00,48.88,48.89,48.82,48.82,6685.236768802229,22.7427,22.7474,22.7148,22.7148,6685.2368
2007-08-15 12:30:00,48.82,48.84,48.8,48.84,7381.615598885794,22.7148,22.7241,22.7055,22.7241,7381.6156
2007-08-15 12:35:00,48.87,48.91,48.85,48.91,4038.99721448468,22.7381,22.7567,22.7288,22.7567,4038.9972
2007-08-15 12:40:00,48.9,48.93,48.89,48.89,6406.6852367688025,22.7521,22.766,22.7474,22.7474,6406.6852
2007-08-15 12:45:00,48.92,49.03,48.92,49.03,16434.540389972146,22.7614,22.8125,22.7614,22.8125,16434.5404
2007-08-15 12:50:00,49.03,49.05,48.92,48.92,24930.362116991644,22.8125,22.8218,22.7614,22.7614,24930.3621
2007-08-15 12:55:00,48.91,48.97,48.9,48.91,7660.167130919221,22.7567,22.7846,22.7521,22.7567,7660.1671
2007-08-15 13:00:00,48.9,48.94,48.89,48.92,5849.58217270195,22.7521,22.7707,22.7474,22.7614,5849.5822
2007-08-15 13:05:00,48.92,48.92,48.87,48.88,4178.272980501393,22.7614,22.7614,22.7381,22.7427,4178.273
2007-08-15 13:10:00,48.89,48.89,48.86,48.89,4178.272980501393,22.7474,22.7474,22.7334,22.7474,4178.273
2007-08-15 13:15:00,48.87,48.97,48.85,48.92,18384.401114206128,22.7381,22.7846,22.7288,22.7614,18384.4011
2007-08-15 13:20:00,48.93,49.0,48.9,49.0,12256.267409470753,22.766,22.7986,22.7521,22.7986,12256.2674
2007-08-15 13:25:00,49.0,49.03,48.91,48.93,10167.130919220055,22.7986,22.8125,22.7567,22.766,10167.1309
2007-08-15 13:30:00,48.94,49.05,48.94,49.03,12952.64623955432,22.7707,22.8218,22.7707,22.8125,12952.6462
2007-08-15 13:35:00,49.02,49.09,49.01,49.05,16991.643454038996,22.8079,22.8405,22.8032,22.8218,16991.6435
2007-08-15 13:40:00,49.04,49.25,49.0,49.16,29108.63509749304,22.8172,22.9149,22.7986,22.873,29108.6351
2007-08-15 13:45:00,49.16,49.18,49.13,49.15,20473.537604456826,22.873,22.8823,22.8591,22.8684,20473.5376
2007-08-15 13:50:00,49.14,49.2,49.08,49.2,16434.540389972146,22.8637,22.8916,22.8358,22.8916,16434.5404
2007-08-15 13:55:00,49.2,49.23,49.17,49.21,27715.877437325908,22.8916,22.9056,22.8777,22.8963,27715.8774
2007-08-15 14:00:00,49.18,49.2,49.13,49.18,9888.57938718663,22.8823,22.8916,22.8591,22.8823,9888.5794
2007-08-15 14:05:00,49.17,49.18,49.1,49.1,6824.512534818942,22.8777,22.8823,22.8451,22.8451,6824.5125
2007-08-15 14:10:00,49.09,49.1,49.03,49.03,17548.74651810585,22.8405,22.8451,22.8125,22.8125,17548.7465
2007-08-15 14:15:00,49.02,49.06,48.96,49.06,13788.300835654596,22.8079,22.8265,22.78,22.8265,13788.3008
2007-08-15 14:20:00,49.05,49.09,49.02,49.02,9749.303621169916,22.8218,22.8405,22.8079,22.8079,9749.3036
2007-08-15 14:25:00,49.03,49.05,49.0,49.01,29247.91086350975,22.8125,22.8218,22.7986,22.8032,29247.9109
2007-08-15 14:30:00,49.0,49.05,48.95,48.96,21727.01949860724,22.7986,22.8218,22.7753,22.78,21727.0195
2007-08-15 14:35:00,48.93,48.93,48.81,48.9,24373.2590529248,22.766,22.766,22.7102,22.7521,24373.2591
2007-08-15 14:40:00,48.9,49.0,48.87,48.96,22284.122562674096,22.7521,22.7986,22.7381,22.78,22284.1226
2007-08-15 14:45:00,48.95,49.0,48.8,48.8,30362.116991643456,22.7753,22.7986,22.7055,22.7055,30362.117
2007-08-15 14:50:00,48.76,48.89,48.71,48.84,30501.392757660167,22.6869,22.7474,22.6637,22.7241,30501.3928
2007-08-15 14:55:00,48.85,48.9,48.82,48.85,24651.810584958217,22.7288,22.7521,22.7148,22.7288,24651.8106
2007-08-15 15:00:00,48.85,48.92,48.78,48.8,16295.264623955432,22.7288,22.7614,22.6962,22.7055,16295.2646
2007-08-15 15:05:00,48.79,48.87,48.75,48.82,22005.57103064067,22.7009,22.7381,22.6823,22.7148,22005.571
2007-08-15 15:10:00,48.81,48.86,48.67,48.74,37047.35376044569,22.7102,22.7334,22.645,22.6776,37047.3538
2007-08-15 15:15:00,48.75,48.77,48.59,48.77,48050.13927576602,22.6823,22.6916,22.6078,22.6916,48050.1393
2007-08-15 15:20:00,48.77,48.77,48.63,48.67,33286.908077994434,22.6916,22.6916,22.6264,22.645,33286.9081
2007-08-15 15:25:00,48.67,48.67,48.52,48.54,23259.05292479109,22.645,22.645,22.5752,22.5846,23259.0529
2007-08-15 15:30:00,48.55,48.63,48.44,48.45,24930.362116991644,22.5892,22.6264,22.538,22.5427,24930.3621
2007-08-15 15:35:00,48.45,48.62,48.45,48.48,49164.34540389972,22.5427,22.6218,22.5427,22.5566,49164.3454
2007-08-15 15:40:00,48.48,48.62,48.48,48.59,49025.06963788301,22.5566,22.6218,22.5566,22.6078,49025.0696
2007-08-15 15:45:00,48.59,48.64,48.49,48.5,37047.35376044569,22.6078,22.6311,22.5613,22.5659,37047.3538
2007-08-15 15:50:00,48.51,48.53,48.31,48.38,72423.39832869082,22.5706,22.5799,22.4775,22.5101,72423.3983
2007-08-15 15:55:00,48.37,48.39,48.29,48.37,50696.378830083566,22.5055,22.5148,22.4682,22.5055,50696.3788
2007-08-16 09:30:00,47.89,48.06,47.89,47.96,44986.072423398335,22.2821,22.3612,22.2821,22.3147,44986.0724
2007-08-16 09:35:00,47.96,48.11,47.92,47.96,81197.77158774374,22.3147,22.3845,22.2961,22.3147,81197.7716
2007-08-16 09:40:00,47.96,48.17,47.92,48.17,49025.06963788301,22.3147,22.4124,22.2961,22.4124,49025.0696
2007-08-16 09:45:00,48.22,48.23,47.89,48.01,59888.57938718663,22.4357,22.4403,22.2821,22.338,59888.5794
2007-08-16 09:50:00,48.03,48.03,47.86,47.93,19777.15877437326,22.3473,22.3473,22.2682,22.3007,19777.1588
2007-08-16 09:55:00,47.91,48.03,47.91,48.02,21309.192200557103,22.2914,22.3473,22.2914,22.3426,21309.1922
2007-08-16 10:00:00,48.01,48.11,48.0,48.08,28690.807799442897,22.338,22.3845,22.3333,22.3705,28690.8078
2007-08-16 10:05:00,48.08,48.27,48.06,48.24,19220.05571030641,22.3705,22.4589,22.3612,22.445,19220.0557
2007-08-16 10:10:00,48.24,48.32,48.22,48.29,39136.490250696384,22.445,22.4822,22.4357,22.4682,39136.4903
2007-08-16 10:15:00,48.29,48.45,48.22,48.43,47771.58774373259,22.4682,22.5427,22.4357,22.5334,47771.5877
2007-08-16 10:20:00,48.43,48.46,48.32,48.39,36350.97493036212,22.5334,22.5473,22.4822,22.5148,36350.9749
2007-08-16 10:25:00,48.38,48.39,48.26,48.29,43175.48746518106,22.5101,22.5148,22.4543,22.4682,43175.4875
2007-08-16 10:30:00,48.29,48.35,48.23,48.23,56406.6852367688,22.4682,22.4962,22.4403,22.4403,56406.6852
2007-08-16 10:35:00,48.24,48.28,48.15,48.18,37604.45682451253,22.445,22.4636,22.4031,22.4171,37604.4568
2007-08-16 10:40:00,48.21,48.27,48.11,48.23,20334.26183844012,22.431,22.4589,22.3845,22.4403,20334.2618
2007-08-16 10:45:00,48.21,48.3,48.13,48.2,34679.66573816156,22.431,22.4729,22.3938,22.4264,34679.6657
2007-08-16 10:50:00,48.21,48.35,48.21,48.31,20334.26183844012,22.431,22.4962,22.431,22.4775,20334.2618
2007-08-16 10:55:00,48.33,48.36,48.18,48.2,39832.86908077994,22.4868,22.5008,22.4171,22.4264,39832.8691
2007-08-16 11:00:00,48.18,48.4,48.18,48.36,25766.01671309192,22.4171,22.5194,22.4171,22.5008,25766.0167
2007-08-16 11:05:00,48.38,48.44,48.32,48.44,10863.50974930362,22.5101,22.538,22.4822,22.538,10863.5097
2007-08-16 11:10:00,48.44,48.44,48.23,48.24,14484.679665738162,22.538,22.538,22.4403,22.445,14484.6797
2007-08-16 11:15:00,48.24,48.26,48.1,48.11,19080.77994428969,22.445,22.4543,22.3798,22.3845,19080.7799
2007-08-16 11:20:00,48.11,48.24,48.08,48.2,24930.362116991644,22.3845,22.445,22.3705,22.4264,24930.3621
2007-08-16 11:25:00,48.21,48.28,48.2,48.2,12813.370473537603,22.431,22.4636,22.4264,22.4264,12813.3705
2007-08-16 11:30:00,48.22,48.26,48.17,48.17,41086.35097493036,22.4357,22.4543,22.4124,22.4124,41086.351
2007-08-16 11:35:00,48.18,48.19,48.04,48.18,24094.707520891367,22.4171,22.4217,22.3519,22.4171,24094.7075
2007-08-16 11:40:00,48.18,48.29,48.18,48.24,35376.044568245125,22.4171,22.4682,22.4171,22.445,35376.0446
2007-08-16 11:45:00,48.25,48.29,48.22,48.29,35236.76880222841,22.4496,22.4682,22.4357,22.4682,35236.7688
2007-08-16 11:50:00,48.28,48.36,48.21,48.34,30919.22005571031,22.4636,22.5008,22.431,22.4915,30919.2201
2007-08-16 11:55:00,48.35,48.44,48.34,48.39,16295.264623955432,22.4962,22.538,22.4915,22.5148,16295.2646
2007-08-16 12:00:00,48.39,48.39,48.18,48.2,35236.76880222841,22.5148,22.5148,22.4171,22.4264,35236.7688
2007-08-16 12:05:00,48.18,48.21,47.98,47.99,20891.364902506964,22.4171,22.431,22.324,22.3287,20891.3649
2007-08-16 12:10:00,47.98,48.06,47.94,48.0,12674.094707520891,22.324,22.3612,22.3054,22.3333,12674.0947
2007-08-16 12:15:00,48.01,48.19,48.01,48.19,16016.713091922007,22.338,22.4217,22.338,22.4217,16016.7131
2007-08-16 12:20:00,48.19,48.28,48.12,48.18,25487.4651810585,22.4217,22.4636,22.3891,22.4171,25487.4652
2007-08-16 12:25:00,48.19,48.22,48.14,48.16,10306.406685236769,22.4217,22.4357,22.3984,22.4077,10306.4067
2007-08-16 12:30:00,48.13,48.21,48.13,48.21,11838.440111420614,22.3938,22.431,22.3938,22.431,11838.4401
2007-08-16 12:35:00,48.21,48.24,48.11,48.12,24094.707520891367,22.431,22.445,22.3845,22.3891,24094.7075
2007-08-16 12:40:00,48.12,49.43,47.81,47.93,199025.06963788305,22.3891,22.9987,22.2449,22.3007,199025.0696
2007-08-16 12:45:00,47.93,48.03,47.82,47.98,15598.885793871868,22.3007,22.3473,22.2496,22.324,15598.8858
2007-08-16 12:50:00,47.99,48.16,47.89,48.08,30362.116991643456,22.3287,22.4077,22.2821,22.3705,30362.117
2007-08-16 12:55:00,48.12,48.12,47.96,48.01,26183.844011142064,22.3891,22.3891,22.3147,22.338,26183.844
2007-08-16 13:00:00,48.03,48.07,47.98,48.06,29387.186629526463,22.3473,22.3659,22.324,22.3612,29387.1866
2007-08-16 13:05:00,48.04,48.12,47.98,48.04,29526.46239554317,22.3519,22.3891,22.324,22.3519,29526.4624
2007-08-16 13:10:00,48.07,48.11,48.03,48.03,46518.10584958218,22.3659,22.3845,22.3473,22.3473,46518.1058
2007-08-16 13:15:00,48.06,48.09,47.98,47.98,75487.4651810585,22.3612,22.3752,22.324,22.324,75487.4652
2007-08-16 13:20:00,47.97,48.02,47.75,47.78,50278.55153203343,22.3193,22.3426,22.217,22.2309,50278.5515
2007-08-16 13:25:00,47.78,47.84,47.71,47.74,26880.22284122563,22.2309,22.2589,22.1984,22.2123,26880.2228
2007-08-16 13:30:00,47.75,47.88,47.74,47.76,42339.83286908078,22.217,22.2775,22.2123,22.2216,42339.8329
2007-08-16 13:35:00,47.76,47.89,47.75,47.88,37604.45682451253,22.2216,22.2821,22.217,22.2775,37604.4568
2007-08-16 13:40:00,47.9,47.96,47.88,47.93,17966.57381615599,22.2868,22.3147,22.2775,22.3007,17966.5738
2007-08-16 13:45:00,47.93,47.94,47.83,47.88,33983.28690807799,22.3007,22.3054,22.2542,22.2775,33983.2869
2007-08-16 13:50:00,47.88,47.98,47.88,47.96,35515.32033426184,22.2775,22.324,22.2775,22.3147,35515.3203
2007-08-16 13:55:00,47.95,47.98,47.93,47.95,8774.373259052925,22.31,22.324,22.3007,22.31,8774.3733
2007-08-16 14:00:00,47.93,48.04,47.87,48.01,41364.902506963794,22.3007,22.3519,22.2728,22.338,41364.9025
2007-08-16 14:05:00,48.01,48.06,47.86,47.93,45264.62395543176,22.338,22.3612,22.2682,22.3007,45264.624
2007-08-16 14:10:00,47.91,48.07,47.8,48.06,41643.45403899722,22.2914,22.3659,22.2402,22.3612,41643.454
2007-08-16 14:15:00,48.06,48.09,47.87,47.96,51810.58495821728,22.3612,22.3752,22.2728,22.3147,51810.585
2007-08-16 14:20:00,47.96,47.97,47.8,47.9,36908.07799442897,22.3147,22.3193,22.2402,22.2868,36908.078
2007-08-16 14:25:00,47.9,48.04,47.89,48.0,27855.15320334262,22.2868,22.3519,22.2821,22.3333,27855.1532
2007-08-16 14:30:00,47.96,47.96,47.68,47.91,48189.41504178273,22.3147,22.3147,22.1844,22.2914,48189.415
2007-08-16 14:35:00,47.91,47.98,47.78,47.97,21727.01949860724,22.2914,22.324,22.2309,22.3193,21727.0195
2007-08-16 14:40:00,47.94,47.98,47.86,47.95,16155.98885793872,22.3054,22.324,22.2682,22.31,16155.9889
2007-08-16 14:45:00,47.91,48.11,47.85,47.92,46100.27855153204,22.2914,22.3845,22.2635,22.2961,46100.2786
2007-08-16 14:50:00,47.93,48.02,47.85,47.93,36072.42339832869,22.3007,22.3426,22.2635,22.3007,36072.4234
2007-08-16 14:55:00,47.96,47.97,47.82,47.92,22701.949860724235,22.3147,22.3193,22.2496,22.2961,22701.9499
2007-08-16 15:00:00,47.93,47.93,47.7,47.76,70891.36490250696,22.3007,22.3007,22.1937,22.2216,70891.3649
2007-08-16 15:05:00,47.75,47.83,47.68,47.73,61281.337047353765,22.217,22.2542,22.1844,22.2077,61281.337
2007-08-16 15:10:00,47.73,47.73,47.55,47.67,108913.64902506964,22.2077,22.2077,22.1239,22.1798,108913.649
2007-08-16 15:15:00,47.65,47.89,47.65,47.81,54038.99721448468,22.1705,22.2821,22.1705,22.2449,54038.9972
2007-08-16 15:20:00,47.83,47.93,47.78,47.91,52506.96378830084,22.2542,22.3007,22.2309,22.2914,52506.9638
2007-08-16 15:25:00,47.94,48.13,47.94,48.08,47214.484679665744,22.3054,22.3938,22.3054,22.3705,47214.4847
2007-08-16 15:30:00,48.08,48.22,47.99,48.19,52785.51532033426,22.3705,22.4357,22.3287,22.4217,52785.5153
2007-08-16 15:35:00,48.21,48.26,48.16,48.18,28551.532033426185,22.431,22.4543,22.4077,22.4171,28551.532
2007-08-16 15:40:00,48.18,48.3,48.08,48.18,90529.24791086352,22.4171,22.4729,22.3705,22.4171,90529.2479
2007-08-16 15:45:00,48.16,48.39,48.06,48.27,61002.785515320335,22.4077,22.5148,22.3612,22.4589,61002.7855
2007-08-16 15:50:00,48.24,48.65,48.18,48.62,63788.3008356546,22.445,22.6357,22.4171,22.6218,63788.3008
2007-08-16 15:55:00,48.62,48.8,48.54,48.65,91504.17827298053,22.6218,22.7055,22.5846,22.6357,91504.1783
2007-08-17 09:30:00,49.25,49.47,49.25,49.31,324233.9832869081,22.9149,23.0173,22.9149,22.9428,324233.9833
2007-08-17 09:35:00,49.25,49.41,49.13,49.31,73676.88022284122,22.9149,22.9893,22.8591,22.9428,73676.8802
2007-08-17 09:40:00,49.36,49.38,48.99,49.03,75905.29247910864,22.9661,22.9754,22.7939,22.8125,75905.2925
2007-08-17 09:45:00,49.02,49.04,48.82,48.82,63509.74930362117,22.8079,22.8172,22.7148,22.7148,63509.7493
2007-08-17 09:50:00,48.83,48.94,48.69,48.77,56545.96100278552,22.7195,22.7707,22.6543,22.6916,56545.961
2007-08-17 09:55:00,48.77,48.85,48.75,48.79,50557.10306406685,22.6916,22.7288,22.6823,22.7009,50557.1031
2007-08-17 10:00:00,48.79,49.0,48.75,48.92,66155.98885793872,22.7009,22.7986,22.6823,22.7614,66155.9889
2007-08-17 10:05:00,48.92,49.0,48.82,48.92,45961.00278551533,22.7614,22.7986,22.7148,22.7614,45961.0028
2007-08-17 10:10:00,48.91,48.95,48.8,48.83,42061.28133704736,22.7567,22.7753,22.7055,22.7195,42061.2813
2007-08-17 10:15:00,48.83,48.85,48.76,48.8,32172.70194986073,22.7195,22.7288,22.6869,22.7055,32172.7019
2007-08-17 10:20:00,48.8,48.87,48.77,48.82,40389.9721448468,22.7055,22.7381,22.6916,22.7148,40389.9721
2007-08-17 10:25:00,48.82,49.11,48.82,49.03,71030.64066852369,22.7148,22.8498,22.7148,22.8125,71030.6407
2007-08-17 10:30:00,49.02,49.12,48.97,49.05,51253.48189415042,22.8079,22.8544,22.7846,22.8218,51253.4819
2007-08-17 10:35:00,49.08,49.23,49.06,49.13,36629.526462395545,22.8358,22.9056,22.8265,22.8591,36629.5265
2007-08-17 10:40:00,49.15,49.21,48.9,48.96,43175.48746518106,22.8684,22.8963,22.7521,22.78,43175.4875
2007-08-17 10:45:00,48.97,49.07,48.84,48.87,68523.67688022285,22.7846,22.8312,22.7241,22.7381,68523.6769
2007-08-17 10:50:00,48.85,49.1,48.83,48.95,45961.00278551533,22.7288,22.8451,22.7195,22.7753,45961.0028
2007-08-17 10:55:00,48.95,49.03,48.9,48.9,24094.707520891367,22.7753,22.8125,22.7521,22.7521,24094.7075
2007-08-17 11:00:00,48.89,49.0,48.85,48.9,60445.68245125349,22.7474,22.7986,22.7288,22.7521,60445.6825
2007-08-17 11:05:00,48.9,48.94,48.85,48.87,63927.57660167131,22.7521,22.7707,22.7288,22.7381,63927.5766
2007-08-17 11:10:00,48.88,48.92,48.82,48.87,64066.85236768803,22.7427,22.7614,22.7148,22.7381,64066.8524
2007-08-17 11:15:00,48.87,48.92,48.82,48.88,59749.30362116992,22.7381,22.7614,22.7148,22.7427,59749.3036
2007-08-17 11:20:00,48.87,48.89,48.77,48.85,37883.008356545964,22.7381,22.7474,22.6916,22.7288,37883.0084
2007-08-17 11:25:00,48.86,48.9,48.81,48.82,34958.21727019499,22.7334,22.7521,22.7102,22.7148,34958.2173
2007-08-17 11:30:00,48.84,48.88,48.79,48.82,21587.74373259053,22.7241,22.7427,22.7009,22.7148,21587.7437
2007-08-17 11:35:00,48.82,48.92,48.82,48.9,32729.80501392758,22.7148,22.7614,22.7148,22.7521,32729.805
2007-08-17 11:40:00,48.91,48.95,48.81,48.89,32172.70194986073,22.7567,22.7753,22.7102,22.7474,32172.7019
2007-08-17 11:45:00,48.9,48.95,48.84,48.89,21448.46796657382,22.7521,22.7753,22.7241,22.7474,21448.468
2007-08-17 11:50:00,48.89,48.93,48.85,48.93,21169.91643454039,22.7474,22.766,22.7288,22.766,21169.9164
2007-08-17 11:55:00,48.92,48.92,48.83,48.88,17130.91922005571,22.7614,22.7614,22.7195,22.7427,17130.9192
2007-08-17 12:00:00,48.86,48.91,48.82,48.82,18105.849582172705,22.7334,22.7567,22.7148,22.7148,18105.8496
2007-08-17 12:05:00,48.82,48.85,48.74,48.77,30779.944289693594,22.7148,22.7288,22.6776,22.6916,30779.9443
2007-08-17 12:10:00,48.77,48.82,48.74,48.8,16573.816155988858,22.6916,22.7148,22.6776,22.7055,16573.8162
2007-08-17 12:15:00,48.8,48.87,48.77,48.82,36350.97493036212,22.7055,22.7381,22.6916,22.7148,36350.9749
2007-08-17 12:20:00,48.86,48.95,48.84,48.92,28830.08356545961,22.7334,22.7753,22.7241,22.7614,28830.0836
2007-08-17 12:25:00,48.91,48.93,48.86,48.93,19916.43454038997,22.7567,22.766,22.7334,22.766,19916.4345
2007-08-17 12:30:00,48.93,48.95,48.9,48.9,40389.9721448468,22.766,22.7753,22.7521,22.7521,40389.9721
2007-08-17 12:35:00,48.91,48.92,48.85,48.88,38997.21448467967,22.7567,22.7614,22.7288,22.7427,38997.2145
2007-08-17 12:40:00,48.86,48.91,48.82,48.88,25766.01671309192,22.7334,22.7567,22.7148,22.7427,25766.0167
2007-08-17 12:45:00,48.9,48.92,48.9,48.92,12256.267409470753,22.7521,22.7614,22.7521,22.7614,12256.2674
2007-08-17 12:50:00,48.91,48.93,48.9,48.93,10724.23398328691,22.7567,22.766,22.7521,22.766,10724.234
2007-08-17 12:55:00,48.91,48.94,48.88,48.92,27994.42896935933,22.7567,22.7707,22.7427,22.7614,27994.429
2007-08-17 13:00:00,48.93,48.97,48.91,48.97,65459.61002785516,22.766,22.7846,22.7567,22.7846,65459.61
2007-08-17 13:05:00,48.97,48.99,48.91,48.97,42618.38440111421,22.7846,22.7939,22.7567,22.7846,42618.3844
2007-08-17 13:10:00,48.97,49.02,48.95,49.02,43175.48746518106,22.7846,22.8079,22.7753,22.8079,43175.4875
2007-08-17 13:15:00,49.03,49.08,49.0,49.04,41086.35097493036,22.8125,22.8358,22.7986,22.8172,41086.351
2007-08-17 13:20:00,49.05,49.08,48.94,48.97,30779.944289693594,22.8218,22.8358,22.7707,22.7846,30779.9443
2007-08-17 13:25:00,48.97,49.08,48.97,49.06,22980.501392757666,22.7846,22.8358,22.7846,22.8265,22980.5014
2007-08-17 13:30:00,49.04,49.1,49.01,49.09,27158.774373259053,22.8172,22.8451,22.8032,22.8405,27158.7744
2007-08-17 13:35:00,49.08,49.19,49.05,49.13,35097.4930362117,22.8358,22.887,22.8218,22.8591,35097.493
2007-08-17 13:40:00,49.14,49.18,49.04,49.14,27994.42896935933,22.8637,22.8823,22.8172,22.8637,27994.429
2007-08-17 13:45:00,49.14,49.23,49.13,49.18,23119.777158774374,22.8637,22.9056,22.8591,22.8823,23119.7772
2007-08-17 13:50:00,49.17,49.17,49.05,49.07,32033.42618384401,22.8777,22.8777,22.8218,22.8312,32033.4262
2007-08-17 13:55:00,49.05,49.13,48.97,49.12,39693.59331476323,22.8218,22.8591,22.7846,22.8544,39693.5933
2007-08-17 14:00:00,49.11,49.12,48.98,49.03,29665.73816155989,22.8498,22.8544,22.7893,22.8125,29665.7382
2007-08-17 14:05:00,49.08,49.13,49.07,49.12,16991.643454038996,22.8358,22.8591,22.8312,22.8544,16991.6435
2007-08-17 14:10:00,49.12,49.15,49.1,49.11,7660.167130919221,22.8544,22.8684,22.8451,22.8498,7660.1671
2007-08-17 14:15:00,49.1,49.18,49.1,49.15,17966.57381615599,22.8451,22.8823,22.8451,22.8684,17966.5738
2007-08-17 14:20:00,49.16,49.16,49.08,49.16,11281.337047353762,22.873,22.873,22.8358,22.873,11281.337
2007-08-17 14:25:00,49.15,49.2,49.15,49.18,11699.1643454039,22.8684,22.8916,22.8684,22.8823,11699.1643
2007-08-17 14:30:00,49.17,49.2,49.1,49.15,35515.32033426184,22.8777,22.8916,22.8451,22.8684,35515.3203
2007-08-17 14:35:00,49.15,49.2,49.12,49.15,11699.1643454039,22.8684,22.8916,22.8544,22.8684,11699.1643
2007-08-17 14:40:00,49.13,49.16,49.13,49.16,6963.788300835655,22.8591,22.873,22.8591,22.873,6963.7883
2007-08-17 14:45:00,49.16,49.31,49.16,49.28,26601.671309192203,22.873,22.9428,22.873,22.9289,26601.6713
2007-08-17 14:50:00,49.28,49.29,49.22,49.29,17827.298050139278,22.9289,22.9335,22.9009,22.9335,17827.2981
2007-08-17 14:55:00,49.29,49.36,49.29,49.3,24512.534818941505,22.9335,22.9661,22.9335,22.9382,24512.5348
2007-08-17 15:00:00,49.29,49.41,49.28,49.41,38579.38718662953,22.9335,22.9893,22.9289,22.9893,38579.3872
2007-08-17 15:05:00,49.4,49.51,49.4,49.5,46518.10584958218,22.9847,23.0359,22.9847,23.0312,46518.1058
2007-08-17 15:10:00,49.5,49.54,49.43,49.53,55571.03064066853,23.0312,23.0498,22.9987,23.0452,55571.0306
2007-08-17 15:15:00,49.53,49.61,49.52,49.61,112395.54317548747,23.0452,23.0824,23.0405,23.0824,112395.5432
2007-08-17 15:20:00,49.59,49.61,49.46,49.56,64066.85236768803,23.0731,23.0824,23.0126,23.0591,64066.8524
2007-08-17 15:25:00,49.56,49.56,49.4,49.49,51253.48189415042,23.0591,23.0591,22.9847,23.0266,51253.4819
2007-08-17 15:30:00,49.49,49.59,49.43,49.57,97771.5877437326,23.0266,23.0731,22.9987,23.0638,97771.5877
2007-08-17 15:35:00,49.58,49.65,49.53,49.64,67270.19498607243,23.0684,23.101,23.0452,23.0964,67270.195
2007-08-17 15:40:00,49.64,49.7,49.59,49.69,113091.92200557105,23.0964,23.1243,23.0731,23.1196,113091.922
2007-08-17 15:45:00,49.69,49.71,49.55,49.67,74094.70752089137,23.1196,23.1289,23.0545,23.1103,74094.7075
2007-08-17 15:50:00,49.67,49.71,49.63,49.64,87883.00835654596,23.1103,23.1289,23.0917,23.0964,87883.0084
2007-08-17 15:55:00,49.63,49.75,49.6,49.63,96518.10584958218,23.0917,23.1475,23.0777,23.0917,96518.1058
2007-08-20 09:30:00,50.35,50.35,50.35,50.35,139.2757660167131,23.4267,23.4267,23.4267,23.4267,139.2758
2007-08-20 09:35:00,50.32,50.32,48.82,49.84,36768.802228412256,23.4127,23.4127,22.7148,23.1894,36768.8022
2007-08-20 09:40:00,49.83,49.9,49.79,49.81,30779.944289693594,23.1848,23.2173,23.1662,23.1755,30779.9443
2007-08-20 09:45:00,49.8,49.89,49.78,49.87,35654.596100278555,23.1708,23.2127,23.1615,23.2034,35654.5961
2007-08-20 09:50:00,49.88,49.95,49.84,49.85,26740.947075208915,23.208,23.2406,23.1894,23.1941,26740.9471
2007-08-20 09:55:00,49.84,49.89,49.76,49.76,17270.194986072423,23.1894,23.2127,23.1522,23.1522,17270.195
2007-08-20 10:00:00,49.77,49.84,49.66,49.66,28830.08356545961,23.1568,23.1894,23.1057,23.1057,28830.0836
2007-08-20 10:05:00,49.66,49.72,49.64,49.69,18802.228412256267,23.1057,23.1336,23.0964,23.1196,18802.2284
2007-08-20 10:10:00,49.69,49.7,49.64,49.67,12256.267409470753,23.1196,23.1243,23.0964,23.1103,12256.2674
2007-08-20 10:15:00,49.69,49.8,49.69,49.79,11002.785515320336,23.1196,23.1708,23.1196,23.1662,11002.7855
2007-08-20 10:20:00,49.79,49.81,49.71,49.74,18245.125348189416,23.1662,23.1755,23.1289,23.1429,18245.1253
2007-08-20 10:25:00,49.72,49.73,49.65,49.69,19777.15877437326,23.1336,23.1382,23.101,23.1196,19777.1588
2007-08-20 10:30:00,49.67,49.68,49.52,49.53,18941.504178272982,23.1103,23.115,23.0405,23.0452,18941.5042
2007-08-20 10:35:00,49.53,49.55,49.49,49.5,9470.752089136491,23.0452,23.0545,23.0266,23.0312,9470.7521
2007-08-20 10:40:00,49.5,49.55,49.48,49.52,12674.094707520891,23.0312,23.0545,23.0219,23.0405,12674.0947
2007-08-20 10:45:00,49.53,49.63,49.53,49.59,16573.816155988858,23.0452,23.0917,23.0452,23.0731,16573.8162
2007-08-20 10:50:00,49.6,49.66,49.56,49.66,10445.682451253482,23.0777,23.1057,23.0591,23.1057,10445.6825
2007-08-20 10:55:00,49.65,49.66,49.53,49.55,12813.370473537603,23.101,23.1057,23.0452,23.0545,12813.3705
2007-08-20 11:00:00,49.53,49.59,49.45,49.45,10027.855153203343,23.0452,23.0731,23.008,23.008,10027.8552
2007-08-20 11:05:00,49.46,49.47,49.39,49.46,14345.403899721448,23.0126,23.0173,22.98,23.0126,14345.4039
2007-08-20 11:10:00,49.44,49.51,49.43,49.51,14206.128133704737,23.0033,23.0359,22.9987,23.0359,14206.1281
2007-08-20 11:15:00,49.51,49.56,49.43,49.45,15738.16155988858,23.0359,23.0591,22.9987,23.008,15738.1616
2007-08-20 11:20:00,49.45,49.48,49.43,49.43,9192.200557103064,23.008,23.0219,22.9987,22.9987,9192.2006
2007-08-20 11:25:00,49.43,49.46,49.33,49.39,19637.883008356548,22.9987,23.0126,22.9521,22.98,19637.883
2007-08-20 11:30:00,49.38,49.39,49.35,49.39,8635.097493036212,22.9754,22.98,22.9614,22.98,8635.0975
2007-08-20 11:35:00,49.38,49.47,49.37,49.39,12256.267409470753,22.9754,23.0173,22.9707,22.98,12256.2674
2007-08-20 11:40:00,49.38,49.46,49.38,49.46,5013.927576601672,22.9754,23.0126,22.9754,23.0126,5013.9276
2007-08-20 11:45:00,49.46,49.49,49.42,49.42,7520.891364902507,23.0126,23.0266,22.994,22.994,7520.8914
2007-08-20 11:50:00,49.39,49.39,49.32,49.36,14206.128133704737,22.98,22.98,22.9475,22.9661,14206.1281
2007-08-20 11:55:00,49.34,49.4,49.33,49.36,13370.473537604455,22.9568,22.9847,22.9521,22.9661,13370.4735
2007-08-20 12:00:00,49.36,49.42,49.34,49.37,7660.167130919221,22.9661,22.994,22.9568,22.9707,7660.1671
2007-08-20 12:05:00,49.36,49.46,49.36,49.41,12256.267409470753,22.9661,23.0126,22.9661,22.9893,12256.2674
2007-08-20 12:10:00,49.41,49.41,49.35,49.38,16573.816155988858,22.9893,22.9893,22.9614,22.9754,16573.8162
2007-08-20 12:15:00,49.38,49.42,49.35,49.4,10027.855153203343,22.9754,22.994,22.9614,22.9847,10027.8552
2007-08-20 12:20:00,49.39,49.39,49.34,49.39,6685.236768802229,22.98,22.98,22.9568,22.98,6685.2368
2007-08-20 12:25:00,49.4,49.43,49.33,49.35,14206.128133704737,22.9847,22.9987,22.9521,22.9614,14206.1281
2007-08-20 12:30:00,49.33,49.4,49.31,49.4,11559.888579387189,22.9521,22.9847,22.9428,22.9847,11559.8886
2007-08-20 12:35:00,49.41,49.44,49.38,49.4,11281.337047353762,22.9893,23.0033,22.9754,22.9847,11281.337
2007-08-20 12:40:00,49.39,49.45,49.38,49.44,8635.097493036212,22.98,23.008,22.9754,23.0033,8635.0975
2007-08-20 12:45:00,49.45,49.51,49.45,49.48,13091.922005571032,23.008,23.0359,23.008,23.0219,13091.922
2007-08-20 12:50:00,49.47,49.51,49.41,49.43,16295.264623955432,23.0173,23.0359,22.9893,22.9987,16295.2646
2007-08-20 12:55:00,49.44,49.45,49.31,49.33,18245.125348189416,23.0033,23.008,22.9428,22.9521,18245.1253
2007-08-20 13:00:00,49.33,49.36,49.31,49.33,22841.225626740947,22.9521,22.9661,22.9428,22.9521,22841.2256
2007-08-20 13:05:00,49.33,49.34,49.29,49.33,13231.197771587744,22.9521,22.9568,22.9335,22.9521,13231.1978
2007-08-20 13:10:00,49.34,49.42,49.3,49.38,29526.46239554317,22.9568,22.994,22.9382,22.9754,29526.4624
2007-08-20 13:15:00,49.39,49.43,49.35,49.35,15459.610027855157,22.98,22.9987,22.9614,22.9614,15459.61
2007-08-20 13:20:00,49.36,49.37,49.3,49.34,15877.437325905294,22.9661,22.9707,22.9382,22.9568,15877.4373
2007-08-20 13:25:00,49.34,49.36,49.3,49.3,19359.33147632312,22.9568,22.9661,22.9382,22.9382,19359.3315
2007-08-20 13:30:00,49.31,49.33,49.28,49.32,15738.16155988858,22.9428,22.9521,22.9289,22.9475,15738.1616
2007-08-20 13:35:00,49.35,49.36,49.3,49.33,11977.715877437327,22.9614,22.9661,22.9382,22.9521,11977.7159
2007-08-20 13:40:00,49.33,49.51,49.33,49.43,22562.674094707523,22.9521,23.0359,22.9521,22.9987,22562.6741
2007-08-20 13:45:00,49.44,49.52,49.36,49.52,15598.885793871868,23.0033,23.0405,22.9661,23.0405,15598.8858
2007-08-20 13:50:00,49.51,49.51,49.4,49.46,20055.710306406687,23.0359,23.0359,22.9847,23.0126,20055.7103
2007-08-20 13:55:00,49.47,49.49,49.41,49.43,19637.883008356548,23.0173,23.0266,22.9893,22.9987,19637.883
2007-08-20 14:00:00,49.43,49.43,49.29,49.31,12116.99164345404,22.9987,22.9987,22.9335,22.9428,12116.9916
2007-08-20 14:05:00,49.31,49.38,49.31,49.36,14763.231197771587,22.9428,22.9754,22.9428,22.9661,14763.2312
2007-08-20 14:10:00,49.36,49.43,49.35,49.39,14484.679665738162,22.9661,22.9987,22.9614,22.98,14484.6797
2007-08-20 14:15:00,49.39,49.48,49.39,49.46,20612.813370473537,22.98,23.0219,22.98,23.0126,20612.8134
2007-08-20 14:20:00,49.46,49.55,49.4,49.53,40111.420612813374,23.0126,23.0545,22.9847,23.0452,40111.4206
2007-08-20 14:25:00,49.53,49.55,49.47,49.54,9888.57938718663,23.0452,23.0545,23.0173,23.0498,9888.5794
2007-08-20 14:30:00,49.54,49.61,49.5,49.57,14484.679665738162,23.0498,23.0824,23.0312,23.0638,14484.6797
2007-08-20 14:35:00,49.57,49.64,49.49,49.53,30501.392757660167,23.0638,23.0964,23.0266,23.0452,30501.3928
2007-08-20 14:40:00,49.53,49.53,49.4,49.46,12395.543175487466,23.0452,23.0452,22.9847,23.0126,12395.5432
2007-08-20 14:45:00,49.46,49.61,49.46,49.55,23955.43175487465,23.0126,23.0824,23.0126,23.0545,23955.4318
2007-08-20 14:50:00,49.54,49.59,49.5,49.54,16713.091922005573,23.0498,23.0731,23.0312,23.0498,16713.0919
2007-08-20 14:55:00,49.53,49.66,49.53,49.66,18245.125348189416,23.0452,23.1057,23.0452,23.1057,18245.1253
2007-08-20 15:00:00,49.66,49.7,49.64,49.68,39275.766016713096,23.1057,23.1243,23.0964,23.115,39275.766
2007-08-20 15:05:00,49.67,49.79,49.64,49.76,24651.810584958217,23.1103,23.1662,23.0964,23.1522,24651.8106
2007-08-20 15:10:00,49.77,49.89,49.73,49.86,25069.63788300836,23.1568,23.2127,23.1382,23.1987,25069.6379
2007-08-20 15:15:00,49.86,49.87,49.76,49.82,27019.49860724234,23.1987,23.2034,23.1522,23.1801,27019.4986
2007-08-20 15:20:00,49.8,49.89,49.76,49.87,39275.766016713096,23.1708,23.2127,23.1522,23.2034,39275.766
2007-08-20 15:25:00,49.87,49.88,49.8,49.83,38579.38718662953,23.2034,23.208,23.1708,23.1848,38579.3872
2007-08-20 15:30:00,49.83,49.83,49.73,49.78,47214.484679665744,23.1848,23.1848,23.1382,23.1615,47214.4847
2007-08-20 15:35:00,49.77,49.78,49.68,49.72,75208.91364902507,23.1568,23.1615,23.115,23.1336,75208.9136
2007-08-20 15:40:00,49.71,49.84,49.71,49.84,53342.61838440112,23.1289,23.1894,23.1289,23.1894,53342.6184
2007-08-20 15:45:00,49.83,49.89,49.79,49.87,38022.28412256268,23.1848,23.2127,23.1662,23.2034,38022.2841
2007-08-20 15:50:00,49.86,49.88,49.79,49.83,43175.48746518106,23.1987,23.208,23.1662,23.1848,43175.4875
2007-08-20 15:55:00,49.81,49.81,49.73,49.73,39693.59331476323,23.1755,23.1755,23.1382,23.1382,39693.5933
2007-08-21 09:30:00,49.47,49.79,49.47,49.76,22284.122562674096,23.0173,23.1662,23.0173,23.1522,22284.1226
2007-08-21 09:35:00,49.74,49.94,49.71,49.81,28969.359331476324,23.1429,23.2359,23.1289,23.1755,28969.3593
2007-08-21 09:40:00,49.89,49.89,49.69,49.77,35236.76880222841,23.2127,23.2127,23.1196,23.1568,35236.7688
2007-08-21 09:45:00,49.79,49.89,49.79,49.84,64066.85236768803,23.1662,23.2127,23.1662,23.1894,64066.8524
2007-08-21 09:50:00,49.85,49.89,49.78,49.79,32869.08077994429,23.1941,23.2127,23.1615,23.1662,32869.0808
2007-08-21 09:55:00,49.79,49.92,49.69,49.72,27158.774373259053,23.1662,23.2266,23.1196,23.1336,27158.7744
2007-08-21 10:00:00,49.71,49.73,49.57,49.62,35933.14763231198,23.1289,23.1382,23.0638,23.0871,35933.1476
2007-08-21 10:05:00,49.61,49.64,49.57,49.61,18662.952646239555,23.0824,23.0964,23.0638,23.0824,18662.9526
2007-08-21 10:10:00,49.61,49.63,49.55,49.61,22144.846796657384,23.0824,23.0917,23.0545,23.0824,22144.8468
2007-08-21 10:15:00,49.59,49.63,49.54,49.62,21030.64066852368,23.0731,23.0917,23.0498,23.0871,21030.6407
2007-08-21 10:20:00,49.61,49.62,49.48,49.5,22562.674094707523,23.0824,23.0871,23.0219,23.0312,22562.6741
2007-08-21 10:25:00,49.5,49.53,49.47,49.48,23398.3286908078,23.0312,23.0452,23.0173,23.0219,23398.3287
2007-08-21 10:30:00,49.51,49.53,49.42,49.42,26183.844011142064,23.0359,23.0452,22.994,22.994,26183.844
2007-08-21 10:35:00,49.44,49.44,49.38,49.43,15459.610027855157,23.0033,23.0033,22.9754,22.9987,15459.61
2007-08-21 10:40:00,49.44,49.53,49.43,49.52,16434.540389972146,23.0033,23.0452,22.9987,23.0405,16434.5404
2007-08-21 10:45:00,49.53,49.56,49.48,49.54,13370.473537604455,23.0452,23.0591,23.0219,23.0498,13370.4735
2007-08-21 10:50:00,49.54,49.59,49.54,49.59,26740.947075208915,23.0498,23.0731,23.0498,23.0731,26740.9471
2007-08-21 10:55:00,49.59,49.64,49.59,49.61,8495.821727019498,23.0731,23.0964,23.0731,23.0824,8495.8217
2007-08-21 11:00:00,49.61,49.72,49.6,49.66,13509.74930362117,23.0824,23.1336,23.0777,23.1057,13509.7493
2007-08-21 11:05:00,49.65,49.7,49.58,49.58,25766.01671309192,23.101,23.1243,23.0684,23.0684,25766.0167
2007-08-21 11:10:00,49.59,49.63,49.57,49.59,11699.1643454039,23.0731,23.0917,23.0638,23.0731,11699.1643
2007-08-21 11:15:00,49.59,49.61,49.57,49.58,13370.473537604455,23.0731,23.0824,23.0638,23.0684,13370.4735
2007-08-21 11:20:00,49.58,49.58,49.44,49.46,16155.98885793872,23.0684,23.0684,23.0033,23.0126,16155.9889
2007-08-21 11:25:00,49.47,49.61,49.42,49.61,22284.122562674096,23.0173,23.0824,22.994,23.0824,22284.1226
2007-08-21 11:30:00,49.61,49.81,49.61,49.79,27019.49860724234,23.0824,23.1755,23.0824,23.1662,27019.4986
2007-08-21 11:35:00,49.79,49.81,49.68,49.69,13231.197771587744,23.1662,23.1755,23.115,23.1196,13231.1978
2007-08-21 11:40:00,49.7,49.78,49.67,49.76,9470.752089136491,23.1243,23.1615,23.1103,23.1522,9470.7521
2007-08-21 11:45:00,49.76,49.82,49.74,49.81,19498.60724233984,23.1522,23.1801,23.1429,23.1755,19498.6072
2007-08-21 11:50:00,49.8,49.81,49.74,49.74,9052.924791086352,23.1708,23.1755,23.1429,23.1429,9052.9248
2007-08-21 11:55:00,49.74,49.75,49.7,49.74,6545.961002785516,23.1429,23.1475,23.1243,23.1429,6545.961
2007-08-21 12:00:00,49.75,49.76,49.64,49.64,12534.81894150418,23.1475,23.1522,23.0964,23.0964,12534.8189
2007-08-21 12:05:00,49.64,49.64,49.57,49.57,4874.651810584958,23.0964,23.0964,23.0638,23.0638,4874.6518
2007-08-21 12:10:00,49.58,49.65,49.57,49.64,11420.612813370471,23.0684,23.101,23.0638,23.0964,11420.6128
2007-08-21 12:15:00,49.62,49.64,49.61,49.62,4596.100278551532,23.0871,23.0964,23.0824,23.0871,4596.1003
2007-08-21 12:20:00,49.63,49.81,49.63,49.65,97075.20891364902,23.0917,23.1755,23.0917,23.101,97075.2089
2007-08-21 12:25:00,49.67,49.69,49.66,49.66,1671.3091922005572,23.1103,23.1196,23.1057,23.1057,1671.3092
2007-08-21 12:30:00,49.66,49.66,49.48,49.58,17270.194986072423,23.1057,23.1057,23.0219,23.0684,17270.195
2007-08-21 12:35:00,49.58,49.81,49.54,49.54,20473.537604456826,23.0684,23.1755,23.0498,23.0498,20473.5376
2007-08-21 12:40:00,49.54,49.57,49.54,49.56,12534.81894150418,23.0498,23.0638,23.0498,23.0591,12534.8189
2007-08-21 12:45:00,49.56,49.57,49.48,49.55,15877.437325905294,23.0591,23.0638,23.0219,23.0545,15877.4373
2007-08-21 12:50:00,49.53,49.65,49.53,49.62,19637.883008356548,23.0452,23.101,23.0452,23.0871,19637.883
2007-08-21 12:55:00,49.64,49.67,49.64,49.66,4178.272980501393,23.0964,23.1103,23.0964,23.1057,4178.273
2007-08-21 13:00:00,49.66,49.71,49.62,49.66,7938.718662952647,23.1057,23.1289,23.0871,23.1057,7938.7187
2007-08-21 13:05:00,49.66,49.68,49.59,49.61,2646.239554317549,23.1057,23.115,23.0731,23.0824,2646.2396
2007-08-21 13:10:00,49.61,49.74,49.61,49.71,14345.403899721448,23.0824,23.1429,23.0824,23.1289,14345.4039
2007-08-21 13:15:00,49.72,49.83,49.7,49.75,14763.231197771587,23.1336,23.1848,23.1243,23.1475,14763.2312
2007-08-21 13:20:00,49.79,49.83,49.78,49.81,23816.15598885794,23.1662,23.1848,23.1615,23.1755,23816.156
2007-08-21 13:25:00,49.8,49.9,49.78,49.87,31754.874651810587,23.1708,23.2173,23.1615,23.2034,31754.8747
2007-08-21 13:30:00,49.87,49.91,49.79,49.8,50974.930362117,23.2034,23.222,23.1662,23.1708,50974.9304
2007-08-21 13:35:00,49.77,49.87,49.77,49.84,15598.885793871868,23.1568,23.2034,23.1568,23.1894,15598.8858
2007-08-21 13:40:00,49.84,49.86,49.82,49.82,3203.342618384401,23.1894,23.1987,23.1801,23.1801,3203.3426
2007-08-21 13:45:00,49.81,49.86,49.81,49.84,9052.924791086352,23.1755,23.1987,23.1755,23.1894,9052.9248
2007-08-21 13:50:00,49.83,49.89,49.75,49.76,15041.782729805014,23.1848,23.2127,23.1475,23.1522,15041.7827
2007-08-21 13:55:00,49.78,49.78,49.73,49.73,6685.236768802229,23.1615,23.1615,23.1382,23.1382,6685.2368
2007-08-21 14:00:00,49.74,49.8,49.71,49.77,11977.715877437327,23.1429,23.1708,23.1289,23.1568,11977.7159
2007-08-21 14:05:00,49.76,49.8,49.74,49.75,5431.7548746518105,23.1522,23.1708,23.1429,23.1475,5431.7549
2007-08-21 14:10:00,49.75,49.75,49.71,49.73,7520.891364902507,23.1475,23.1475,23.1289,23.1382,7520.8914
2007-08-21 14:15:00,49.72,49.72,49.63,49.63,12534.81894150418,23.1336,23.1336,23.0917,23.0917,12534.8189
2007-08-21 14:20:00,49.62,49.72,49.6,49.72,6824.512534818942,23.0871,23.1336,23.0777,23.1336,6824.5125
2007-08-21 14:25:00,49.69,49.72,49.69,49.7,3203.342618384401,23.1196,23.1336,23.1196,23.1243,3203.3426
2007-08-21 14:30:00,49.7,49.73,49.59,49.62,18941.504178272982,23.1243,23.1382,23.0731,23.0871,18941.5042
2007-08-21 14:35:00,49.61,49.66,49.55,49.64,26323.119777158776,23.0824,23.1057,23.0545,23.0964,26323.1198
2007-08-21 14:40:00,49.61,49.65,49.54,49.55,8356.545961002786,23.0824,23.101,23.0498,23.0545,8356.546
2007-08-21 14:45:00,49.56,49.61,49.48,49.59,8774.373259052925,23.0591,23.0824,23.0219,23.0731,8774.3733
2007-08-21 14:50:00,49.59,49.63,49.54,49.55,6685.236768802229,23.0731,23.0917,23.0498,23.0545,6685.2368
2007-08-21 14:55:00,49.56,49.61,49.54,49.61,4596.100278551532,23.0591,23.0824,23.0498,23.0824,4596.1003
2007-08-21 15:00:00,49.59,49.75,49.59,49.66,31337.04735376045,23.0731,23.1475,23.0731,23.1057,31337.0474
2007-08-21 15:05:00,49.67,49.72,49.66,49.69,10027.855153203343,23.1103,23.1336,23.1057,23.1196,10027.8552
2007-08-21 15:10:00,49.71,49.71,49.68,49.69,6824.512534818942,23.1289,23.1289,23.115,23.1196,6824.5125
2007-08-21 15:15:00,49.68,49.68,49.64,49.66,12813.370473537603,23.115,23.115,23.0964,23.1057,12813.3705
2007-08-21 15:20:00,49.67,49.71,49.67,49.71,12534.81894150418,23.1103,23.1289,23.1103,23.1289,12534.8189
2007-08-21 15:25:00,49.71,49.72,49.68,49.69,16573.816155988858,23.1289,23.1336,23.115,23.1196,16573.8162
2007-08-21 15:30:00,49.69,49.79,49.69,49.78,34679.66573816156,23.1196,23.1662,23.1196,23.1615,34679.6657
2007-08-21 15:35:00,49.79,49.81,49.76,49.77,25208.91364902507,23.1662,23.1755,23.1522,23.1568,25208.9136
2007-08-21 15:40:00,49.76,49.76,49.67,49.67,22423.398328690808,23.1522,23.1522,23.1103,23.1103,22423.3983
2007-08-21 15:45:00,49.68,49.78,49.67,49.76,26740.947075208915,23.115,23.1615,23.1103,23.1522,26740.9471
2007-08-21 15:50:00,49.76,49.76,49.64,49.64,19359.33147632312,23.1522,23.1522,23.0964,23.0964,19359.3315
2007-08-21 15:55:00,49.64,49.74,49.63,49.65,31894.1504178273,23.0964,23.1429,23.0917,23.101,31894.1504
2007-08-22 09:30:00,50.12,50.16,50.01,50.06,14763.231197771587,23.3197,23.3383,23.2685,23.2918,14763.2312
2007-08-22 09:35:00,50.09,50.09,49.89,49.93,23537.604456824512,23.3057,23.3057,23.2127,23.2313,23537.6045
2007-08-22 09:40:00,49.92,49.97,49.54,49.69,55988.85793871867,23.2266,23.2499,23.0498,23.1196,55988.8579
2007-08-22 09:45:00,49.68,49.87,49.68,49.84,12952.64623955432,23.115,23.2034,23.115,23.1894,12952.6462
2007-08-22 09:50:00,49.85,49.91,49.81,49.91,18105.849582172705,23.1941,23.222,23.1755,23.222,18105.8496
2007-08-22 09:55:00,49.91,49.96,49.89,49.93,12813.370473537603,23.222,23.2452,23.2127,23.2313,12813.3705
2007-08-22 10:00:00,49.92,49.97,49.88,49.89,16155.98885793872,23.2266,23.2499,23.208,23.2127,16155.9889
2007-08-22 10:05:00,49.89,49.97,49.89,49.93,16295.264623955432,23.2127,23.2499,23.2127,23.2313,16295.2646
2007-08-22 10:10:00,49.93,49.97,49.9,49.96,18384.401114206128,23.2313,23.2499,23.2173,23.2452,18384.4011
2007-08-22 10:15:00,49.95,49.95,49.84,49.86,22423.398328690808,23.2406,23.2406,23.1894,23.1987,22423.3983
2007-08-22 10:20:00,49.85,49.88,49.77,49.79,12674.094707520891,23.1941,23.208,23.1568,23.1662,12674.0947
2007-08-22 10:25:00,49.8,49.84,49.77,49.82,16434.540389972146,23.1708,23.1894,23.1568,23.1801,16434.5404
2007-08-22 10:30:00,49.79,49.8,49.74,49.76,11559.888579387189,23.1662,23.1708,23.1429,23.1522,11559.8886
2007-08-22 10:35:00,49.76,49.79,49.73,49.77,8495.821727019498,23.1522,23.1662,23.1382,23.1568,8495.8217
2007-08-22 10:40:00,49.77,49.81,49.76,49.76,18941.504178272982,23.1568,23.1755,23.1522,23.1522,18941.5042
2007-08-22 10:45:00,49.74,49.87,49.74,49.86,11977.715877437327,23.1429,23.2034,23.1429,23.1987,11977.7159
2007-08-22 10:50:00,49.85,49.98,49.85,49.97,25069.63788300836,23.1941,23.2546,23.1941,23.2499,25069.6379
2007-08-22 10:55:00,49.96,49.99,49.88,49.88,9331.476323119778,23.2452,23.2592,23.208,23.208,9331.4763
2007-08-22 11:00:00,49.89,49.94,49.88,49.92,22701.949860724235,23.2127,23.2359,23.208,23.2266,22701.9499
2007-08-22 11:05:00,49.92,50.04,49.9,49.97,30919.22005571031,23.2266,23.2825,23.2173,23.2499,30919.2201
2007-08-22 11:10:00,49.97,50.04,49.95,49.97,23676.880222841228,23.2499,23.2825,23.2406,23.2499,23676.8802
2007-08-22 11:15:00,49.97,49.97,49.94,49.97,16852.367688022285,23.2499,23.2499,23.2359,23.2499,16852.3677
2007-08-22 11:20:00,49.99,49.99,49.94,49.97,20612.813370473537,23.2592,23.2592,23.2359,23.2499,20612.8134
2007-08-22 11:25:00,49.95,49.97,49.92,49.94,40947.07520891365,23.2406,23.2499,23.2266,23.2359,40947.0752
2007-08-22 11:30:00,49.94,49.95,49.91,49.94,31615.598885793872,23.2359,23.2406,23.222,23.2359,31615.5989
2007-08-22 11:35:00,49.94,49.96,49.91,49.94,28272.98050139276,23.2359,23.2452,23.222,23.2359,28272.9805
2007-08-22 11:40:00,49.93,49.94,49.91,49.92,7103.064066852368,23.2313,23.2359,23.222,23.2266,7103.0641
2007-08-22 11:45:00,49.92,49.94,49.86,49.87,10027.855153203343,23.2266,23.2359,23.1987,23.2034,10027.8552
2007-08-22 11:50:00,49.89,49.89,49.86,49.89,3899.721448467967,23.2127,23.2127,23.1987,23.2127,3899.7214
2007-08-22 11:55:00,49.88,49.94,49.88,49.92,13788.300835654596,23.208,23.2359,23.208,23.2266,13788.3008
2007-08-22 12:00:00,49.92,49.94,49.89,49.94,13649.025069637884,23.2266,23.2359,23.2127,23.2359,13649.0251
2007-08-22 12:05:00,49.94,50.08,49.94,50.05,17688.022284122562,23.2359,23.3011,23.2359,23.2871,17688.0223
2007-08-22 12:10:00,50.04,50.08,50.02,50.04,8774.373259052925,23.2825,23.3011,23.2732,23.2825,8774.3733
2007-08-22 12:15:00,50.07,50.07,50.04,50.07,3064.066852367688,23.2964,23.2964,23.2825,23.2964,3064.0669
2007-08-22 12:20:00,50.04,50.06,50.03,50.03,7799.442896935933,23.2825,23.2918,23.2778,23.2778,7799.4429
2007-08-22 12:25:00,50.05,50.05,49.99,49.99,10584.958217270196,23.2871,23.2871,23.2592,23.2592,10584.9582
2007-08-22 12:30:00,49.99,50.05,49.89,50.04,60863.50974930362,23.2592,23.2871,23.2127,23.2825,60863.5097
2007-08-22 12:35:00,50.03,50.07,50.0,50.02,17548.74651810585,23.2778,23.2964,23.2639,23.2732,17548.7465
2007-08-22 12:40:00,50.02,50.06,50.01,50.05,5849.58217270195,23.2732,23.2918,23.2685,23.2871,5849.5822
2007-08-22 12:45:00,50.03,50.05,49.92,49.92,22284.122562674096,23.2778,23.2871,23.2266,23.2266,22284.1226
2007-08-22 12:50:00,49.94,50.04,49.93,50.01,33286.908077994434,23.2359,23.2825,23.2313,23.2685,33286.9081
2007-08-22 12:55:00,50.02,50.05,50.02,50.03,10167.130919220055,23.2732,23.2871,23.2732,23.2778,10167.1309
2007-08-22 13:00:00,50.04,50.05,49.94,49.98,30640.668523676883,23.2825,23.2871,23.2359,23.2546,30640.6685
2007-08-22 13:05:00,49.99,50.01,49.87,49.9,24094.707520891367,23.2592,23.2685,23.2034,23.2173,24094.7075
2007-08-22 13:10:00,49.89,49.91,49.85,49.9,22562.674094707523,23.2127,23.222,23.1941,23.2173,22562.6741
2007-08-22 13:15:00,49.89,49.92,49.86,49.91,13091.922005571032,23.2127,23.2266,23.1987,23.222,13091.922
2007-08-22 13:20:00,49.92,50.02,49.92,50.0,18105.849582172705,23.2266,23.2732,23.2266,23.2639,18105.8496
2007-08-22 13:25:00,50.01,50.05,50.01,50.02,10027.855153203343,23.2685,23.2871,23.2685,23.2732,10027.8552
2007-08-22 13:30:00,50.02,50.06,50.0,50.01,10584.958217270196,23.2732,23.2918,23.2639,23.2685,10584.9582
2007-08-22 13:35:00,50.03,50.03,49.99,49.99,5710.306406685237,23.2778,23.2778,23.2592,23.2592,5710.3064
2007-08-22 13:40:00,50.02,50.04,49.99,50.01,11420.612813370471,23.2732,23.2825,23.2592,23.2685,11420.6128
2007-08-22 13:45:00,50.0,50.04,50.0,50.02,10724.23398328691,23.2639,23.2825,23.2639,23.2732,10724.234
2007-08-22 13:50:00,50.03,50.04,50.02,50.04,7520.891364902507,23.2778,23.2825,23.2732,23.2825,7520.8914
2007-08-22 13:55:00,50.03,50.17,50.03,50.15,40668.52367688023,23.2778,23.343,23.2778,23.3337,40668.5237
2007-08-22 14:00:00,50.16,50.17,50.1,50.12,24233.98328690808,23.3383,23.343,23.3104,23.3197,24233.9833
2007-08-22 14:05:00,50.12,50.13,50.1,50.1,11699.1643454039,23.3197,23.3243,23.3104,23.3104,11699.1643
2007-08-22 14:10:00,50.1,50.15,50.1,50.11,10445.682451253482,23.3104,23.3337,23.3104,23.315,10445.6825
2007-08-22 14:15:00,50.09,50.11,50.06,50.11,8635.097493036212,23.3057,23.315,23.2918,23.315,8635.0975
2007-08-22 14:20:00,50.11,50.11,50.06,50.07,15041.782729805014,23.315,23.315,23.2918,23.2964,15041.7827
2007-08-22 14:25:00,50.05,50.09,50.05,50.05,15738.16155988858,23.2871,23.3057,23.2871,23.2871,15738.1616
2007-08-22 14:30:00,50.05,50.1,50.05,50.05,21448.46796657382,23.2871,23.3104,23.2871,23.2871,21448.468
2007-08-22 14:35:00,50.04,50.09,49.99,50.05,18662.952646239555,23.2825,23.3057,23.2592,23.2871,18662.9526
2007-08-22 14:40:00,50.05,50.15,50.05,50.15,23955.43175487465,23.2871,23.3337,23.2871,23.3337,23955.4318
2007-08-22 14:45:00,50.12,50.14,50.09,50.11,10724.23398328691,23.3197,23.329,23.3057,23.315,10724.234
2007-08-22 14:50:00,50.11,50.19,50.11,50.18,45125.34818941505,23.315,23.3523,23.315,23.3476,45125.3482
2007-08-22 14:55:00,50.18,50.2,50.15,50.16,13231.197771587744,23.3476,23.3569,23.3337,23.3383,13231.1978
2007-08-22 15:00:00,50.16,50.17,50.07,50.1,19359.33147632312,23.3383,23.343,23.2964,23.3104,19359.3315
2007-08-22 15:05:00,50.09,50.09,50.0,50.02,36629.526462395545,23.3057,23.3057,23.2639,23.2732,36629.5265
2007-08-22 15:10:00,50.02,50.26,50.02,50.25,97771.5877437326,23.2732,23.3848,23.2732,23.3802,97771.5877
2007-08-22 15:15:00,50.22,50.26,50.17,50.25,71727.01949860725,23.3662,23.3848,23.343,23.3802,71727.0195
2007-08-22 15:20:00,50.24,50.26,50.24,50.24,71866.29526462396,23.3755,23.3848,23.3755,23.3755,71866.2953
2007-08-22 15:25:00,50.24,50.25,50.21,50.21,26880.22284122563,23.3755,23.3802,23.3616,23.3616,26880.2228
2007-08-22 15:30:00,50.22,50.25,50.21,50.23,52367.68802228413,23.3662,23.3802,23.3616,23.3709,52367.688
2007-08-22 15:35:00,50.24,50.24,50.2,50.22,38440.11142061282,23.3755,23.3755,23.3569,23.3662,38440.1114
2007-08-22 15:40:00,50.22,50.25,50.2,50.23,51532.03342618384,23.3662,23.3802,23.3569,23.3709,51532.0334
2007-08-22 15:45:00,50.23,50.25,50.23,50.25,42339.83286908078,23.3709,23.3802,23.3709,23.3802,42339.8329
2007-08-22 15:50:00,50.24,50.3,50.22,50.26,148746.5181058496,23.3755,23.4034,23.3662,23.3848,148746.5181
2007-08-22 15:55:00,50.25,50.27,50.11,50.17,159192.20055710306,23.3802,23.3895,23.315,23.343,159192.2006
2007-08-23 09:30:00,51.11,51.11,49.58,49.65,153621.16991643456,23.7803,23.7803,23.0684,23.101,153621.1699
2007-08-23 09:35:00,49.65,49.75,49.53,49.64,78272.98050139277,23.101,23.1475,23.0452,23.0964,78272.9805
2007-08-23 09:40:00,49.64,49.67,49.48,49.51,52785.51532033426,23.0964,23.1103,23.0219,23.0359,52785.5153
2007-08-23 09:45:00,49.5,49.61,49.5,49.6,61420.61281337048,23.0312,23.0824,23.0312,23.0777,61420.6128
2007-08-23 09:50:00,49.61,49.66,49.38,49.46,58495.8217270195,23.0824,23.1057,22.9754,23.0126,58495.8217
2007-08-23 09:55:00,49.39,49.54,49.39,49.51,39693.59331476323,22.98,23.0498,22.98,23.0359,39693.5933
2007-08-23 10:00:00,49.53,49.58,49.38,49.52,58774.373259052925,23.0452,23.0684,22.9754,23.0405,58774.3733
2007-08-23 10:05:00,49.53,49.55,49.48,49.55,29247.91086350975,23.0452,23.0545,23.0219,23.0545,29247.9109
2007-08-23 10:10:00,49.56,49.72,49.54,49.7,72144.84679665738,23.0591,23.1336,23.0498,23.1243,72144.8468
2007-08-23 10:15:00,49.69,49.71,49.61,49.65,44707.5208913649,23.1196,23.1289,23.0824,23.101,44707.5209
2007-08-23 10:20:00,49.64,49.71,49.61,49.71,13649.025069637884,23.0964,23.1289,23.0824,23.1289,13649.0251
2007-08-23 10:25:00,49.72,49.72,49.65,49.65,34679.66573816156,23.1336,23.1336,23.101,23.101,34679.6657
2007-08-23 10:30:00,49.66,49.72,49.56,49.7,42061.28133704736,23.1057,23.1336,23.0591,23.1243,42061.2813
2007-08-23 10:35:00,49.69,49.84,49.69,49.8,30222.841225626744,23.1196,23.1894,23.1196,23.1708,30222.8412
2007-08-23 10:40:00,49.79,49.81,49.67,49.68,41086.35097493036,23.1662,23.1755,23.1103,23.115,41086.351
2007-08-23 10:45:00,49.69,49.71,49.66,49.69,25626.74094707521,23.1196,23.1289,23.1057,23.1196,25626.7409
2007-08-23 10:50:00,49.68,49.72,49.67,49.71,10863.50974930362,23.115,23.1336,23.1103,23.1289,10863.5097
2007-08-23 10:55:00,49.73,49.85,49.69,49.85,54456.82451253482,23.1382,23.1941,23.1196,23.1941,54456.8245
2007-08-23 11:00:00,49.85,49.89,49.74,49.74,30501.392757660167,23.1941,23.2127,23.1429,23.1429,30501.3928
2007-08-23 11:05:00,49.73,49.74,49.69,49.74,10306.406685236769,23.1382,23.1429,23.1196,23.1429,10306.4067
2007-08-23 11:10:00,49.74,49.76,49.71,49.73,11002.785515320336,23.1429,23.1522,23.1289,23.1382,11002.7855
2007-08-23 11:15:00,49.73,49.77,49.72,49.77,8774.373259052925,23.1382,23.1568,23.1336,23.1568,8774.3733
2007-08-23 11:20:00,49.76,49.79,49.73,49.79,23259.05292479109,23.1522,23.1662,23.1382,23.1662,23259.0529
2007-08-23 11:25:00,49.77,49.8,49.71,49.71,14206.128133704737,23.1568,23.1708,23.1289,23.1289,14206.1281
2007-08-23 11:30:00,49.69,49.69,49.6,49.6,38579.38718662953,23.1196,23.1196,23.0777,23.0777,38579.3872
2007-08-23 11:35:00,49.6,49.63,49.53,49.63,9192.200557103064,23.0777,23.0917,23.0452,23.0917,9192.2006
2007-08-23 11:40:00,49.64,49.66,49.64,49.64,13927.57660167131,23.0964,23.1057,23.0964,23.0964,13927.5766
2007-08-23 11:45:00,49.63,49.64,49.61,49.61,4317.548746518106,23.0917,23.0964,23.0824,23.0824,4317.5487
2007-08-23 11:50:00,49.61,49.62,49.56,49.58,18802.228412256267,23.0824,23.0871,23.0591,23.0684,18802.2284
2007-08-23 11:55:00,49.58,49.61,49.52,49.6,42896.93593314764,23.0684,23.0824,23.0405,23.0777,42896.9359
2007-08-23 12:00:00,49.61,49.66,49.6,49.64,33983.28690807799,23.0824,23.1057,23.0777,23.0964,33983.2869
2007-08-23 12:05:00,49.66,49.77,49.64,49.68,26323.119777158776,23.1057,23.1568,23.0964,23.115,26323.1198
2007-08-23 12:10:00,49.68,49.72,49.65,49.65,10027.855153203343,23.115,23.1336,23.101,23.101,10027.8552
2007-08-23 12:15:00,49.67,49.72,49.65,49.71,32451.25348189416,23.1103,23.1336,23.101,23.1289,32451.2535
2007-08-23 12:20:00,49.71,49.77,49.71,49.73,48467.96657381616,23.1289,23.1568,23.1289,23.1382,48467.9666
2007-08-23 12:25:00,49.73,49.75,49.69,49.74,17827.298050139278,23.1382,23.1475,23.1196,23.1429,17827.2981
2007-08-23 12:30:00,49.74,49.76,49.72,49.74,37465.18105849582,23.1429,23.1522,23.1336,23.1429,37465.1811
2007-08-23 12:35:00,49.74,49.77,49.74,49.76,28969.359331476324,23.1429,23.1568,23.1429,23.1522,28969.3593
2007-08-23 12:40:00,49.76,49.78,49.74,49.75,45403.89972144847,23.1522,23.1615,23.1429,23.1475,45403.8997
2007-08-23 12:45:00,49.76,49.81,49.74,49.79,14623.955431754875,23.1522,23.1755,23.1429,23.1662,14623.9554
2007-08-23 12:50:00,49.8,49.8,49.7,49.75,33008.356545961,23.1708,23.1708,23.1243,23.1475,33008.3565
2007-08-23 12:55:00,49.75,49.78,49.72,49.78,23537.604456824512,23.1475,23.1615,23.1336,23.1615,23537.6045
2007-08-23 13:00:00,49.8,49.81,49.74,49.76,28690.807799442897,23.1708,23.1755,23.1429,23.1522,28690.8078
2007-08-23 13:05:00,49.77,49.82,49.75,49.81,14902.506963788304,23.1568,23.1801,23.1475,23.1755,14902.507
2007-08-23 13:10:00,49.81,49.89,49.81,49.85,20473.537604456826,23.1755,23.2127,23.1755,23.1941,20473.5376
2007-08-23 13:15:00,49.85,49.88,49.84,49.87,18245.125348189416,23.1941,23.208,23.1894,23.2034,18245.1253
2007-08-23 13:20:00,49.85,49.88,49.85,49.87,11838.440111420614,23.1941,23.208,23.1941,23.2034,11838.4401
2007-08-23 13:25:00,49.87,49.87,49.82,49.84,17130.91922005571,23.2034,23.2034,23.1801,23.1894,17130.9192
2007-08-23 13:30:00,49.83,49.84,49.8,49.8,20055.710306406687,23.1848,23.1894,23.1708,23.1708,20055.7103
2007-08-23 13:35:00,49.8,49.9,49.8,49.87,32590.529247910865,23.1708,23.2173,23.1708,23.2034,32590.5292
2007-08-23 13:40:00,49.89,49.99,49.87,49.97,100974.930362117,23.2127,23.2592,23.2034,23.2499,100974.9304
2007-08-23 13:45:00,49.95,49.97,49.87,49.9,20891.364902506964,23.2406,23.2499,23.2034,23.2173,20891.3649
2007-08-23 13:50:00,49.92,49.92,49.89,49.92,13509.74930362117,23.2266,23.2266,23.2127,23.2266,13509.7493
2007-08-23 13:55:00,49.92,49.99,49.89,49.99,8495.821727019498,23.2266,23.2592,23.2127,23.2592,8495.8217
2007-08-23 14:00:00,49.97,50.01,49.96,49.99,16434.540389972146,23.2499,23.2685,23.2452,23.2592,16434.5404
2007-08-23 14:05:00,49.99,49.99,49.9,49.97,38997.21448467967,23.2592,23.2592,23.2173,23.2499,38997.2145
2007-08-23 14:10:00,49.97,50.01,49.95,50.0,32033.42618384401,23.2499,23.2685,23.2406,23.2639,32033.4262
2007-08-23 14:15:00,50.0,50.04,49.99,50.04,18941.504178272982,23.2639,23.2825,23.2592,23.2825,18941.5042
2007-08-23 14:20:00,50.04,50.04,50.0,50.0,21169.91643454039,23.2825,23.2825,23.2639,23.2639,21169.9164
2007-08-23 14:25:00,50.0,50.01,49.98,49.98,17966.57381615599,23.2639,23.2685,23.2546,23.2546,17966.5738
2007-08-23 14:30:00,49.98,49.98,49.96,49.97,9470.752089136491,23.2546,23.2546,23.2452,23.2499,9470.7521
2007-08-23 14:35:00,49.97,49.97,49.89,49.91,30083.56545961003,23.2499,23.2499,23.2127,23.222,30083.5655
2007-08-23 14:40:00,49.88,49.89,49.73,49.73,32311.97771587744,23.208,23.2127,23.1382,23.1382,32311.9777
2007-08-23 14:45:00,49.73,49.75,49.66,49.69,25905.29247910864,23.1382,23.1475,23.1057,23.1196,25905.2925
2007-08-23 14:50:00,49.66,49.71,49.66,49.71,20473.537604456826,23.1057,23.1289,23.1057,23.1289,20473.5376
2007-08-23 14:55:00,49.71,49.73,49.69,49.73,13370.473537604455,23.1289,23.1382,23.1196,23.1382,13370.4735
2007-08-23 15:00:00,49.73,49.83,49.71,49.83,63927.57660167131,23.1382,23.1848,23.1289,23.1848,63927.5766
2007-08-23 15:05:00,49.84,49.84,49.73,49.76,13231.197771587744,23.1894,23.1894,23.1382,23.1522,13231.1978
2007-08-23 15:10:00,49.75,49.78,49.74,49.76,28551.532033426185,23.1475,23.1615,23.1429,23.1522,28551.532
2007-08-23 15:15:00,49.76,49.97,49.74,49.95,42339.83286908078,23.1522,23.2499,23.1429,23.2406,42339.8329
2007-08-23 15:20:00,49.95,50.04,49.92,50.02,49582.172701949865,23.2406,23.2825,23.2266,23.2732,49582.1727
2007-08-23 15:25:00,50.04,50.04,50.0,50.03,43454.03899721448,23.2825,23.2825,23.2639,23.2778,43454.039
2007-08-23 15:30:00,50.01,50.03,49.97,49.98,31058.49582172702,23.2685,23.2778,23.2499,23.2546,31058.4958
2007-08-23 15:35:00,49.98,49.99,49.88,49.9,33983.28690807799,23.2546,23.2592,23.208,23.2173,33983.2869
2007-08-23 15:40:00,49.89,49.97,49.85,49.89,30501.392757660167,23.2127,23.2499,23.1941,23.2127,30501.3928
2007-08-23 15:45:00,49.89,50.03,49.89,49.96,32729.80501392758,23.2127,23.2778,23.2127,23.2452,32729.805
2007-08-23 15:50:00,49.96,50.0,49.88,49.91,61977.71587743733,23.2452,23.2639,23.208,23.222,61977.7159
2007-08-23 15:55:00,49.9,49.97,49.88,49.95,52506.96378830084,23.2173,23.2499,23.208,23.2406,52506.9638
2007-08-24 09:30:00,49.65,49.9,49.65,49.85,64484.67966573816,23.101,23.2173,23.101,23.1941,64484.6797
2007-08-24 09:35:00,49.84,49.86,49.67,49.67,14902.506963788304,23.1894,23.1987,23.1103,23.1103,14902.507
2007-08-24 09:40:00,49.74,49.8,49.71,49.79,9610.027855153205,23.1429,23.1708,23.1289,23.1662,9610.0279
2007-08-24 09:45:00,49.79,49.85,49.79,49.81,20334.26183844012,23.1662,23.1941,23.1662,23.1755,20334.2618
2007-08-24 09:50:00,49.82,50.0,49.82,49.96,23676.880222841228,23.1801,23.2639,23.1801,23.2452,23676.8802
2007-08-24 09:55:00,49.96,49.99,49.91,49.93,9192.200557103064,23.2452,23.2592,23.222,23.2313,9192.2006
2007-08-24 10:00:00,49.92,50.01,49.91,49.91,38579.38718662953,23.2266,23.2685,23.222,23.222,38579.3872
2007-08-24 10:05:00,49.89,49.97,49.87,49.93,8635.097493036212,23.2127,23.2499,23.2034,23.2313,8635.0975
2007-08-24 10:10:00,49.94,49.95,49.87,49.87,8774.373259052925,23.2359,23.2406,23.2034,23.2034,8774.3733
2007-08-24 10:15:00,49.86,49.87,49.8,49.81,11281.337047353762,23.1987,23.2034,23.1708,23.1755,11281.337
2007-08-24 10:20:00,49.82,49.82,49.76,49.77,13370.473537604455,23.1801,23.1801,23.1522,23.1568,13370.4735
2007-08-24 10:25:00,49.79,49.8,49.75,49.75,11420.612813370471,23.1662,23.1708,23.1475,23.1475,11420.6128
2007-08-24 10:30:00,49.74,49.76,49.71,49.72,13231.197771587744,23.1429,23.1522,23.1289,23.1336,13231.1978
2007-08-24 10:35:00,49.72,49.74,49.69,49.71,11420.612813370471,23.1336,23.1429,23.1196,23.1289,11420.6128
2007-08-24 10:40:00,49.71,49.76,49.71,49.76,10724.23398328691,23.1289,23.1522,23.1289,23.1522,10724.234
2007-08-24 10:45:00,49.76,49.79,49.73,49.77,13370.473537604455,23.1522,23.1662,23.1382,23.1568,13370.4735
2007-08-24 10:50:00,49.77,49.81,49.75,49.81,10445.682451253482,23.1568,23.1755,23.1475,23.1755,10445.6825
2007-08-24 10:55:00,49.81,49.87,49.81,49.86,14206.128133704737,23.1755,23.2034,23.1755,23.1987,14206.1281
2007-08-24 11:00:00,49.86,49.86,49.8,49.81,17688.022284122562,23.1987,23.1987,23.1708,23.1755,17688.0223
2007-08-24 11:05:00,49.81,49.83,49.78,49.79,18105.849582172705,23.1755,23.1848,23.1615,23.1662,18105.8496
2007-08-24 11:10:00,49.78,49.79,49.76,49.76,6685.236768802229,23.1615,23.1662,23.1522,23.1522,6685.2368
2007-08-24 11:15:00,49.76,49.79,49.74,49.75,7103.064066852368,23.1522,23.1662,23.1429,23.1475,7103.0641
2007-08-24 11:20:00,49.75,49.76,49.74,49.74,16016.713091922007,23.1475,23.1522,23.1429,23.1429,16016.7131
2007-08-24 11:25:00,49.75,49.75,49.7,49.71,14763.231197771587,23.1475,23.1475,23.1243,23.1289,14763.2312
2007-08-24 11:30:00,49.71,49.71,49.67,49.69,10445.682451253482,23.1289,23.1289,23.1103,23.1196,10445.6825
2007-08-24 11:35:00,49.68,49.69,49.61,49.61,19220.05571030641,23.115,23.1196,23.0824,23.0824,19220.0557
2007-08-24 11:40:00,49.61,49.61,49.58,49.59,19916.43454038997,23.0824,23.0824,23.0684,23.0731,19916.4345
2007-08-24 11:45:00,49.59,49.59,49.55,49.56,27158.774373259053,23.0731,23.0731,23.0545,23.0591,27158.7744
2007-08-24 11:50:00,49.56,49.61,49.56,49.6,11559.888579387189,23.0591,23.0824,23.0591,23.0777,11559.8886
2007-08-24 11:55:00,49.59,49.64,49.58,49.63,9052.924791086352,23.0731,23.0964,23.0684,23.0917,9052.9248
2007-08-24 12:00:00,49.62,49.64,49.51,49.51,23398.3286908078,23.0871,23.0964,23.0359,23.0359,23398.3287
2007-08-24 12:05:00,49.51,49.51,49.49,49.5,12395.543175487466,23.0359,23.0359,23.0266,23.0312,12395.5432
2007-08-24 12:10:00,49.49,49.49,49.43,49.45,13788.300835654596,23.0266,23.0266,22.9987,23.008,13788.3008
2007-08-24 12:15:00,49.46,49.57,49.45,49.57,14902.506963788304,23.0126,23.0638,23.008,23.0638,14902.507
2007-08-24 12:20:00,49.57,49.66,49.56,49.61,20055.710306406687,23.0638,23.1057,23.0591,23.0824,20055.7103
2007-08-24 12:25:00,49.61,49.64,49.61,49.61,12256.267409470753,23.0824,23.0964,23.0824,23.0824,12256.2674
2007-08-24 12:30:00,49.61,49.63,49.61,49.61,10306.406685236769,23.0824,23.0917,23.0824,23.0824,10306.4067
2007-08-24 12:35:00,49.61,49.64,49.59,49.64,10863.50974930362,23.0824,23.0964,23.0731,23.0964,10863.5097
2007-08-24 12:40:00,49.62,49.69,49.61,49.69,16991.643454038996,23.0871,23.1196,23.0824,23.1196,16991.6435
2007-08-24 12:45:00,49.7,49.7,49.63,49.65,8356.545961002786,23.1243,23.1243,23.0917,23.101,8356.546
2007-08-24 12:50:00,49.64,49.7,49.64,49.68,12534.81894150418,23.0964,23.1243,23.0964,23.115,12534.8189
2007-08-24 12:55:00,49.69,49.7,49.67,49.69,3621.169916434541,23.1196,23.1243,23.1103,23.1196,3621.1699
2007-08-24 13:00:00,49.68,49.68,49.62,49.66,9052.924791086352,23.115,23.115,23.0871,23.1057,9052.9248
2007-08-24 13:05:00,49.66,49.67,49.64,49.65,8495.821727019498,23.1057,23.1103,23.0964,23.101,8495.8217
2007-08-24 13:10:00,49.65,49.72,49.65,49.69,13649.025069637884,23.101,23.1336,23.101,23.1196,13649.0251
2007-08-24 13:15:00,49.69,49.71,49.68,49.68,3481.8941504178274,23.1196,23.1289,23.115,23.115,3481.8942
2007-08-24 13:20:00,49.67,49.67,49.64,49.64,4038.99721448468,23.1103,23.1103,23.0964,23.0964,4038.9972
2007-08-24 13:25:00,49.64,49.68,49.64,49.66,7938.718662952647,23.0964,23.115,23.0964,23.1057,7938.7187
2007-08-24 13:30:00,49.66,49.66,49.62,49.62,8217.270194986073,23.1057,23.1057,23.0871,23.0871,8217.2702
2007-08-24 13:35:00,49.62,49.65,49.61,49.65,5431.7548746518105,23.0871,23.101,23.0824,23.101,5431.7549
2007-08-24 13:40:00,49.65,49.74,49.65,49.69,12952.64623955432,23.101,23.1429,23.101,23.1196,12952.6462
2007-08-24 13:45:00,49.69,49.71,49.66,49.66,5849.58217270195,23.1196,23.1289,23.1057,23.1057,5849.5822
2007-08-24 13:50:00,49.67,49.68,49.65,49.67,5988.857938718664,23.1103,23.115,23.101,23.1103,5988.8579
2007-08-24 13:55:00,49.68,49.7,49.68,49.7,6545.961002785516,23.115,23.1243,23.115,23.1243,6545.961
2007-08-24 14:00:00,49.69,49.71,49.64,49.7,22562.674094707523,23.1196,23.1289,23.0964,23.1243,22562.6741
2007-08-24 14:05:00,49.71,49.77,49.71,49.75,15598.885793871868,23.1289,23.1568,23.1289,23.1475,15598.8858
2007-08-24 14:10:00,49.74,49.76,49.73,49.75,6406.6852367688025,23.1429,23.1522,23.1382,23.1475,6406.6852
2007-08-24 14:15:00,49.75,49.76,49.73,49.76,8217.270194986073,23.1475,23.1522,23.1382,23.1522,8217.2702
2007-08-24 14:20:00,49.76,49.76,49.75,49.75,9749.303621169916,23.1522,23.1522,23.1475,23.1475,9749.3036
2007-08-24 14:25:00,49.76,49.76,49.72,49.75,19916.43454038997,23.1522,23.1522,23.1336,23.1475,19916.4345
2007-08-24 14:30:00,49.74,49.74,49.7,49.74,13788.300835654596,23.1429,23.1429,23.1243,23.1429,13788.3008
2007-08-24 14:35:00,49.74,49.77,49.74,49.74,14345.403899721448,23.1429,23.1568,23.1429,23.1429,14345.4039
2007-08-24 14:40:00,49.74,49.76,49.67,49.71,18384.401114206128,23.1429,23.1522,23.1103,23.1289,18384.4011
2007-08-24 14:45:00,49.71,49.77,49.71,49.76,9610.027855153205,23.1289,23.1568,23.1289,23.1522,9610.0279
2007-08-24 14:50:00,49.75,49.83,49.74,49.81,22423.398328690808,23.1475,23.1848,23.1429,23.1755,22423.3983
2007-08-24 14:55:00,49.82,49.84,49.79,49.84,22701.949860724235,23.1801,23.1894,23.1662,23.1894,22701.9499
2007-08-24 15:00:00,49.83,49.85,49.83,49.84,7938.718662952647,23.1848,23.1941,23.1848,23.1894,7938.7187
2007-08-24 15:05:00,49.83,49.83,49.75,49.75,9331.476323119778,23.1848,23.1848,23.1475,23.1475,9331.4763
2007-08-24 15:10:00,49.76,49.79,49.76,49.79,13649.025069637884,23.1522,23.1662,23.1522,23.1662,13649.0251
2007-08-24 15:15:00,49.79,49.84,49.79,49.84,16713.091922005573,23.1662,23.1894,23.1662,23.1894,16713.0919
2007-08-24 15:20:00,49.84,49.84,49.76,49.76,18105.849582172705,23.1894,23.1894,23.1522,23.1522,18105.8496
2007-08-24 15:25:00,49.76,49.83,49.74,49.83,11281.337047353762,23.1522,23.1848,23.1429,23.1848,11281.337
2007-08-24 15:30:00,49.83,49.94,49.83,49.91,18941.504178272982,23.1848,23.2359,23.1848,23.222,18941.5042
2007-08-24 15:35:00,49.91,49.97,49.89,49.97,22562.674094707523,23.222,23.2499,23.2127,23.2499,22562.6741
2007-08-24 15:40:00,49.97,50.04,49.97,50.01,39693.59331476323,23.2499,23.2825,23.2499,23.2685,39693.5933
2007-08-24 15:45:00,49.99,50.08,49.97,50.06,52506.96378830084,23.2592,23.3011,23.2499,23.2918,52506.9638
2007-08-24 15:50:00,50.08,50.09,49.92,50.04,81754.87465181059,23.3011,23.3057,23.2266,23.2825,81754.8747
2007-08-24 15:55:00,50.04,50.06,50.01,50.03,50557.10306406685,23.2825,23.2918,23.2685,23.2778,50557.1031
2007-08-27 09:30:00,49.79,49.9,49.79,49.9,35515.32033426184,23.1662,23.2173,23.1662,23.2173,35515.3203
2007-08-27 09:35:00,49.93,49.93,49.74,49.84,11838.440111420614,23.2313,23.2313,23.1429,23.1894,11838.4401
2007-08-27 09:40:00,49.85,49.98,49.81,49.98,12952.64623955432,23.1941,23.2546,23.1755,23.2546,12952.6462
2007-08-27 09:45:00,49.97,50.04,49.95,50.02,23955.43175487465,23.2499,23.2825,23.2406,23.2732,23955.4318
2007-08-27 09:50:00,50.02,50.04,49.97,50.04,29108.63509749304,23.2732,23.2825,23.2499,23.2825,29108.6351
2007-08-27 09:55:00,50.03,50.04,50.0,50.02,16016.713091922007,23.2778,23.2825,23.2639,23.2732,16016.7131
2007-08-27 10:00:00,50.03,50.15,50.02,50.1,39693.59331476323,23.2778,23.3337,23.2732,23.3104,39693.5933
2007-08-27 10:05:00,50.1,50.12,50.04,50.07,7799.442896935933,23.3104,23.3197,23.2825,23.2964,7799.4429
2007-08-27 10:10:00,50.08,50.15,50.07,50.07,12674.094707520891,23.3011,23.3337,23.2964,23.2964,12674.0947
2007-08-27 10:15:00,50.1,50.16,50.09,50.16,22284.122562674096,23.3104,23.3383,23.3057,23.3383,22284.1226
2007-08-27 10:20:00,50.16,50.24,50.15,50.22,18523.676880222843,23.3383,23.3755,23.3337,23.3662,18523.6769
2007-08-27 10:25:00,50.24,50.24,50.18,50.21,13509.74930362117,23.3755,23.3755,23.3476,23.3616,13509.7493
2007-08-27 10:30:00,50.2,50.22,50.2,50.22,8635.097493036212,23.3569,23.3662,23.3569,23.3662,8635.0975
2007-08-27 10:35:00,50.23,50.25,50.17,50.22,22701.949860724235,23.3709,23.3802,23.343,23.3662,22701.9499
2007-08-27 10:40:00,50.23,50.24,50.2,50.22,10724.23398328691,23.3709,23.3755,23.3569,23.3662,10724.234
2007-08-27 10:45:00,50.22,50.23,50.2,50.21,11977.715877437327,23.3662,23.3709,23.3569,23.3616,11977.7159
2007-08-27 10:50:00,50.21,50.24,50.21,50.24,5988.857938718664,23.3616,23.3755,23.3616,23.3755,5988.8579
2007-08-27 10:55:00,50.23,50.25,50.17,50.17,19637.883008356548,23.3709,23.3802,23.343,23.343,19637.883
2007-08-27 11:00:00,50.17,50.2,50.15,50.17,10584.958217270196,23.343,23.3569,23.3337,23.343,10584.9582
2007-08-27 11:05:00,50.2,50.2,50.18,50.19,6128.133704735376,23.3569,23.3569,23.3476,23.3523,6128.1337
2007-08-27 11:10:00,50.2,50.24,50.2,50.2,8774.373259052925,23.3569,23.3755,23.3569,23.3569,8774.3733
2007-08-27 11:15:00,50.2,50.23,50.2,50.23,7381.615598885794,23.3569,23.3709,23.3569,23.3709,7381.6156
2007-08-27 11:20:00,50.22,50.22,50.12,50.18,29526.46239554317,23.3662,23.3662,23.3197,23.3476,29526.4624
2007-08-27 11:25:00,50.17,50.19,50.15,50.16,9610.027855153205,23.343,23.3523,23.3337,23.3383,9610.0279
2007-08-27 11:30:00,50.15,50.17,50.14,50.15,13091.922005571032,23.3337,23.343,23.329,23.3337,13091.922
2007-08-27 11:35:00,50.17,50.2,50.15,50.15,11977.715877437327,23.343,23.3569,23.3337,23.3337,11977.7159
2007-08-27 11:40:00,50.17,50.17,50.14,50.17,8217.270194986073,23.343,23.343,23.329,23.343,8217.2702
2007-08-27 11:45:00,50.16,50.21,50.14,50.14,8495.821727019498,23.3383,23.3616,23.329,23.329,8495.8217
2007-08-27 11:50:00,50.14,50.15,50.11,50.14,12116.99164345404,23.329,23.3337,23.315,23.329,12116.9916
2007-08-27 11:55:00,50.15,50.18,50.15,50.18,3064.066852367688,23.3337,23.3476,23.3337,23.3476,3064.0669
2007-08-27 12:00:00,50.17,50.17,50.14,50.15,11142.061281337048,23.343,23.343,23.329,23.3337,11142.0613
2007-08-27 12:05:00,50.14,50.15,50.13,50.15,3203.342618384401,23.329,23.3337,23.3243,23.3337,3203.3426
2007-08-27 12:10:00,50.15,50.22,50.14,50.21,10027.855153203343,23.3337,23.3662,23.329,23.3616,10027.8552
2007-08-27 12:15:00,50.21,50.22,50.21,50.22,3203.342618384401,23.3616,23.3662,23.3616,23.3662,3203.3426
2007-08-27 12:20:00,50.22,50.22,50.2,50.2,10167.130919220055,23.3662,23.3662,23.3569,23.3569,10167.1309
2007-08-27 12:25:00,50.21,50.21,50.18,50.18,4456.824512534819,23.3616,23.3616,23.3476,23.3476,4456.8245
2007-08-27 12:30:00,50.19,50.19,50.17,50.18,4596.100278551532,23.3523,23.3523,23.343,23.3476,4596.1003
2007-08-27 12:35:00,50.17,50.21,50.17,50.2,9749.303621169916,23.343,23.3616,23.343,23.3569,9749.3036
2007-08-27 12:40:00,50.21,50.22,50.16,50.18,19777.15877437326,23.3616,23.3662,23.3383,23.3476,19777.1588
2007-08-27 12:45:00,50.18,50.19,50.13,50.13,5710.306406685237,23.3476,23.3523,23.3243,23.3243,5710.3064
2007-08-27 12:50:00,50.13,50.14,50.12,50.12,10306.406685236769,23.3243,23.329,23.3197,23.3197,10306.4067
2007-08-27 12:55:00,50.12,50.15,50.09,50.15,15320.33426183844,23.3197,23.3337,23.3057,23.3337,15320.3343
2007-08-27 13:00:00,50.14,50.2,50.14,50.2,12674.094707520891,23.329,23.3569,23.329,23.3569,12674.0947
2007-08-27 13:05:00,50.18,50.25,50.18,50.22,14763.231197771587,23.3476,23.3802,23.3476,23.3662,14763.2312
2007-08-27 13:10:00,50.22,50.22,50.21,50.21,1392.757660167131,23.3662,23.3662,23.3616,23.3616,1392.7577
2007-08-27 13:15:00,50.21,50.21,50.17,50.17,6824.512534818942,23.3616,23.3616,23.343,23.343,6824.5125
2007-08-27 13:20:00,50.17,50.2,50.15,50.2,22701.949860724235,23.343,23.3569,23.3337,23.3569,22701.9499
2007-08-27 13:25:00,50.2,50.22,50.18,50.21,6545.961002785516,23.3569,23.3662,23.3476,23.3616,6545.961
2007-08-27 13:30:00,50.22,50.22,50.17,50.18,5988.857938718664,23.3662,23.3662,23.343,23.3476,5988.8579
2007-08-27 13:35:00,50.17,50.18,50.15,50.15,12534.81894150418,23.343,23.3476,23.3337,23.3337,12534.8189
2007-08-27 13:40:00,50.15,50.17,50.14,50.15,11420.612813370471,23.3337,23.343,23.329,23.3337,11420.6128
2007-08-27 13:45:00,50.15,50.21,50.15,50.2,7103.064066852368,23.3337,23.3616,23.3337,23.3569,7103.0641
2007-08-27 13:50:00,50.2,50.2,50.15,50.15,13927.57660167131,23.3569,23.3569,23.3337,23.3337,13927.5766
2007-08-27 13:55:00,50.16,50.21,50.15,50.2,8635.097493036212,23.3383,23.3616,23.3337,23.3569,8635.0975
2007-08-27 14:00:00,50.2,50.23,50.17,50.22,12534.81894150418,23.3569,23.3709,23.343,23.3662,12534.8189
2007-08-27 14:05:00,50.22,50.24,50.2,50.2,11977.715877437327,23.3662,23.3755,23.3569,23.3569,11977.7159
2007-08-27 14:10:00,50.21,50.25,50.2,50.24,12395.543175487466,23.3616,23.3802,23.3569,23.3755,12395.5432
2007-08-27 14:15:00,50.24,50.24,50.22,50.22,5013.927576601672,23.3755,23.3755,23.3662,23.3662,5013.9276
2007-08-27 14:20:00,50.22,50.24,50.21,50.22,8077.994428969359,23.3662,23.3755,23.3616,23.3662,8077.9944
2007-08-27 14:25:00,50.22,50.23,50.21,50.23,7660.167130919221,23.3662,23.3709,23.3616,23.3709,7660.1671
2007-08-27 14:30:00,50.22,50.25,50.2,50.23,29108.63509749304,23.3662,23.3802,23.3569,23.3709,29108.6351
2007-08-27 14:35:00,50.23,50.24,50.22,50.22,18523.676880222843,23.3709,23.3755,23.3662,23.3662,18523.6769
2007-08-27 14:40:00,50.22,50.22,50.21,50.21,9052.924791086352,23.3662,23.3662,23.3616,23.3616,9052.9248
2007-08-27 14:45:00,50.21,50.21,50.2,50.2,4874.651810584958,23.3616,23.3616,23.3569,23.3569,4874.6518
2007-08-27 14:50:00,50.2,50.22,50.2,50.2,7381.615598885794,23.3569,23.3662,23.3569,23.3569,7381.6156
2007-08-27 14:55:00,50.2,50.22,50.15,50.15,19220.05571030641,23.3569,23.3662,23.3337,23.3337,19220.0557
2007-08-27 15:00:00,50.16,50.19,50.15,50.17,21030.64066852368,23.3383,23.3523,23.3337,23.343,21030.6407
2007-08-27 15:05:00,50.18,50.23,50.18,50.22,17270.194986072423,23.3476,23.3709,23.3476,23.3662,17270.195
2007-08-27 15:10:00,50.22,50.25,50.22,50.24,37047.35376044569,23.3662,23.3802,23.3662,23.3755,37047.3538
2007-08-27 15:15:00,50.24,50.24,50.16,50.2,32590.529247910865,23.3755,23.3755,23.3383,23.3569,32590.5292
2007-08-27 15:20:00,50.2,50.22,50.18,50.21,17409.47075208914,23.3569,23.3662,23.3476,23.3616,17409.4708
2007-08-27 15:25:00,50.2,50.23,50.18,50.21,37604.45682451253,23.3569,23.3709,23.3476,23.3616,37604.4568
2007-08-27 15:30:00,50.21,50.25,50.21,50.24,54456.82451253482,23.3616,23.3802,23.3616,23.3755,54456.8245
2007-08-27 15:35:00,50.25,50.25,50.23,50.24,22284.122562674096,23.3802,23.3802,23.3709,23.3755,22284.1226
2007-08-27 15:40:00,50.24,50.25,50.24,50.24,33426.183844011146,23.3755,23.3802,23.3755,23.3755,33426.1838
2007-08-27 15:45:00,50.24,50.25,50.24,50.24,72841.22562674095,23.3755,23.3802,23.3755,23.3755,72841.2256
2007-08-27 15:50:00,50.25,50.25,50.18,50.19,60863.50974930362,23.3802,23.3802,23.3476,23.3523,60863.5097
2007-08-27 15:55:00,50.19,50.22,50.11,50.12,55710.30640668524,23.3523,23.3662,23.315,23.3197,55710.3064
2007-08-28 09:30:00,49.96,50.08,49.93,50.02,31197.771587743733,23.2452,23.3011,23.2313,23.2732,31197.7716
2007-08-28 09:35:00,50.06,50.06,49.95,50.0,16016.713091922007,23.2918,23.2918,23.2406,23.2639,16016.7131
2007-08-28 09:40:00,49.99,50.07,49.94,50.04,28272.98050139276,23.2592,23.2964,23.2359,23.2825,28272.9805
2007-08-28 09:45:00,50.04,50.09,50.0,50.0,17409.47075208914,23.2825,23.3057,23.2639,23.2639,17409.4708
2007-08-28 09:50:00,50.01,50.01,49.94,49.99,15738.16155988858,23.2685,23.2685,23.2359,23.2592,15738.1616
2007-08-28 09:55:00,49.98,49.99,49.93,49.98,16155.98885793872,23.2546,23.2592,23.2313,23.2546,16155.9889
2007-08-28 10:00:00,50.0,50.04,49.89,49.9,18662.952646239555,23.2639,23.2825,23.2127,23.2173,18662.9526
2007-08-28 10:05:00,49.92,49.92,49.84,49.87,16713.091922005573,23.2266,23.2266,23.1894,23.2034,16713.0919
2007-08-28 10:10:00,49.84,49.9,49.84,49.89,16573.816155988858,23.1894,23.2173,23.1894,23.2127,16573.8162
2007-08-28 10:15:00,49.89,49.9,49.85,49.85,15459.610027855157,23.2127,23.2173,23.1941,23.1941,15459.61
2007-08-28 10:20:00,49.84,49.87,49.79,49.81,17827.298050139278,23.1894,23.2034,23.1662,23.1755,17827.2981
2007-08-28 10:25:00,49.83,49.86,49.8,49.81,14066.852367688023,23.1848,23.1987,23.1708,23.1755,14066.8524
2007-08-28 10:30:00,49.83,49.87,49.82,49.87,7520.891364902507,23.1848,23.2034,23.1801,23.2034,7520.8914
2007-08-28 10:35:00,49.86,49.94,49.86,49.92,26462.395543175488,23.1987,23.2359,23.1987,23.2266,26462.3955
2007-08-28 10:40:00,49.92,49.97,49.92,49.96,14484.679665738162,23.2266,23.2499,23.2266,23.2452,14484.6797
2007-08-28 10:45:00,49.96,49.99,49.88,49.97,37604.45682451253,23.2452,23.2592,23.208,23.2499,37604.4568
2007-08-28 10:50:00,49.98,49.98,49.87,49.96,21866.29526462396,23.2546,23.2546,23.2034,23.2452,21866.2953
2007-08-28 10:55:00,49.96,50.0,49.86,49.97,30362.116991643456,23.2452,23.2639,23.1987,23.2499,30362.117
2007-08-28 11:00:00,49.99,50.07,49.99,50.06,18662.952646239555,23.2592,23.2964,23.2592,23.2918,18662.9526
2007-08-28 11:05:00,50.03,50.07,49.99,49.99,7799.442896935933,23.2778,23.2964,23.2592,23.2592,7799.4429
2007-08-28 11:10:00,49.99,50.02,49.95,50.02,14345.403899721448,23.2592,23.2732,23.2406,23.2732,14345.4039
2007-08-28 11:15:00,50.01,50.04,49.99,50.01,8913.649025069639,23.2685,23.2825,23.2592,23.2685,8913.649
2007-08-28 11:20:00,50.0,50.04,49.93,49.98,23955.43175487465,23.2639,23.2825,23.2313,23.2546,23955.4318
2007-08-28 11:25:00,49.99,50.02,49.96,49.99,5988.857938718664,23.2592,23.2732,23.2452,23.2592,5988.8579
2007-08-28 11:30:00,49.99,50.04,49.97,49.99,20194.9860724234,23.2592,23.2825,23.2499,23.2592,20194.9861
2007-08-28 11:35:00,49.99,50.0,49.91,49.95,16016.713091922007,23.2592,23.2639,23.222,23.2406,16016.7131
2007-08-28 11:40:00,49.96,50.03,49.95,49.99,9888.57938718663,23.2452,23.2778,23.2406,23.2592,9888.5794
2007-08-28 11:45:00,49.98,50.01,49.92,49.99,6267.40947075209,23.2546,23.2685,23.2266,23.2592,6267.4095
2007-08-28 11:50:00,49.99,50.01,49.94,50.01,6406.6852367688025,23.2592,23.2685,23.2359,23.2685,6406.6852
2007-08-28 11:55:00,49.98,49.99,49.93,49.96,7660.167130919221,23.2546,23.2592,23.2313,23.2452,7660.1671
2007-08-28 12:00:00,49.96,49.97,49.9,49.92,11002.785515320336,23.2452,23.2499,23.2173,23.2266,11002.7855
2007-08-28 12:05:00,49.91,49.97,49.89,49.94,11838.440111420614,23.222,23.2499,23.2127,23.2359,11838.4401
2007-08-28 12:10:00,49.94,49.94,49.89,49.94,18662.952646239555,23.2359,23.2359,23.2127,23.2359,18662.9526
2007-08-28 12:15:00,49.94,49.94,49.89,49.9,19777.15877437326,23.2359,23.2359,23.2127,23.2173,19777.1588
2007-08-28 12:20:00,49.89,49.9,49.82,49.84,30222.841225626744,23.2127,23.2173,23.1801,23.1894,30222.8412
2007-08-28 12:25:00,49.86,49.9,49.86,49.89,10724.23398328691,23.1987,23.2173,23.1987,23.2127,10724.234
2007-08-28 12:30:00,49.89,49.93,49.88,49.92,33983.28690807799,23.2127,23.2313,23.208,23.2266,33983.2869
2007-08-28 12:35:00,49.92,50.02,49.9,49.99,69637.88300835656,23.2266,23.2732,23.2173,23.2592,69637.883
2007-08-28 12:40:00,50.0,50.02,49.94,49.94,42200.55710306407,23.2639,23.2732,23.2359,23.2359,42200.5571
2007-08-28 12:45:00,49.94,49.97,49.91,49.92,15877.437325905294,23.2359,23.2499,23.222,23.2266,15877.4373
2007-08-28 12:50:00,49.93,49.99,49.92,49.99,17688.022284122562,23.2313,23.2592,23.2266,23.2592,17688.0223
2007-08-28 12:55:00,49.99,50.01,49.97,50.0,25626.74094707521,23.2592,23.2685,23.2499,23.2639,25626.7409
2007-08-28 13:00:00,50.01,50.02,49.91,49.93,17130.91922005571,23.2685,23.2732,23.222,23.2313,17130.9192
2007-08-28 13:05:00,49.92,49.92,49.85,49.88,9192.200557103064,23.2266,23.2266,23.1941,23.208,9192.2006
2007-08-28 13:10:00,49.88,49.95,49.88,49.89,17270.194986072423,23.208,23.2406,23.208,23.2127,17270.195
2007-08-28 13:15:00,49.89,49.94,49.87,49.94,27298.05013927577,23.2127,23.2359,23.2034,23.2359,27298.0501
2007-08-28 13:20:00,49.94,50.01,49.94,49.95,28969.359331476324,23.2359,23.2685,23.2359,23.2406,28969.3593
2007-08-28 13:25:00,49.95,50.01,49.95,50.01,6963.788300835655,23.2406,23.2685,23.2406,23.2685,6963.7883
2007-08-28 13:30:00,50.0,50.0,49.94,49.94,16155.98885793872,23.2639,23.2639,23.2359,23.2359,16155.9889
2007-08-28 13:35:00,49.94,50.03,49.92,49.99,49860.72423398329,23.2359,23.2778,23.2266,23.2592,49860.7242
2007-08-28 13:40:00,49.99,49.99,49.97,49.98,10584.958217270196,23.2592,23.2592,23.2499,23.2546,10584.9582
2007-08-28 13:45:00,49.98,50.02,49.97,49.99,13927.57660167131,23.2546,23.2732,23.2499,23.2592,13927.5766
2007-08-28 13:50:00,50.0,50.01,49.97,49.99,4874.651810584958,23.2639,23.2685,23.2499,23.2592,4874.6518
2007-08-28 13:55:00,49.98,50.01,49.94,49.98,22701.949860724235,23.2546,23.2685,23.2359,23.2546,22701.9499
2007-08-28 14:00:00,50.0,50.01,49.9,49.92,40111.420612813374,23.2639,23.2685,23.2173,23.2266,40111.4206
2007-08-28 14:05:00,49.92,49.97,49.88,49.94,37325.90529247911,23.2266,23.2499,23.208,23.2359,37325.9053
2007-08-28 14:10:00,49.95,49.99,49.89,49.9,35933.14763231198,23.2406,23.2592,23.2127,23.2173,35933.1476
2007-08-28 14:15:00,49.91,49.95,49.84,49.84,17688.022284122562,23.222,23.2406,23.1894,23.1894,17688.0223
2007-08-28 14:20:00,49.84,49.94,49.83,49.89,11977.715877437327,23.1894,23.2359,23.1848,23.2127,11977.7159
2007-08-28 14:25:00,49.89,49.93,49.89,49.92,6824.512534818942,23.2127,23.2313,23.2127,23.2266,6824.5125
2007-08-28 14:30:00,49.91,49.91,49.82,49.82,13649.025069637884,23.222,23.222,23.1801,23.1801,13649.0251
2007-08-28 14:35:00,49.84,49.84,49.72,49.72,14763.231197771587,23.1894,23.1894,23.1336,23.1336,14763.2312
2007-08-28 14:40:00,49.72,49.77,49.71,49.77,20194.9860724234,23.1336,23.1568,23.1289,23.1568,20194.9861
2007-08-28 14:45:00,49.76,49.81,49.74,49.81,19637.883008356548,23.1522,23.1755,23.1429,23.1755,19637.883
2007-08-28 14:50:00,49.79,49.81,49.75,49.79,23537.604456824512,23.1662,23.1755,23.1475,23.1662,23537.6045
2007-08-28 14:55:00,49.79,49.87,49.79,49.85,20334.26183844012,23.1662,23.2034,23.1662,23.1941,20334.2618
2007-08-28 15:00:00,49.87,49.93,49.84,49.92,26183.844011142064,23.2034,23.2313,23.1894,23.2266,26183.844
2007-08-28 15:05:00,49.92,49.94,49.84,49.94,36490.25069637883,23.2266,23.2359,23.1894,23.2359,36490.2507
2007-08-28 15:10:00,49.94,50.0,49.93,49.95,17688.022284122562,23.2359,23.2639,23.2313,23.2406,17688.0223
2007-08-28 15:15:00,49.95,50.01,49.95,49.99,15459.610027855157,23.2406,23.2685,23.2406,23.2592,15459.61
2007-08-28 15:20:00,50.0,50.03,49.97,49.99,42200.55710306407,23.2639,23.2778,23.2499,23.2592,42200.5571
2007-08-28 15:25:00,49.99,50.01,49.95,49.95,29526.46239554317,23.2592,23.2685,23.2406,23.2406,29526.4624
2007-08-28 15:30:00,49.95,49.96,49.9,49.91,27298.05013927577,23.2406,23.2452,23.2173,23.222,27298.0501
2007-08-28 15:35:00,49.91,49.91,49.85,49.87,29526.46239554317,23.222,23.222,23.1941,23.2034,29526.4624
2007-08-28 15:40:00,49.87,49.87,49.78,49.79,65181.05849582173,23.2034,23.2034,23.1615,23.1662,65181.0585
2007-08-28 15:45:00,49.79,49.79,49.71,49.77,34958.21727019499,23.1662,23.1662,23.1289,23.1568,34958.2173
2007-08-28 15:50:00,49.76,49.76,49.7,49.7,48607.24233983287,23.1522,23.1522,23.1243,23.1243,48607.2423
2007-08-28 15:55:00,49.71,49.76,49.68,49.76,48885.7938718663,23.1289,23.1522,23.115,23.1522,48885.7939
2007-08-29 09:35:00,49.72,49.72,49.62,49.67,41225.62674094708,23.1336,23.1336,23.0871,23.1103,41225.6267
2007-08-29 09:40:00,49.66,49.81,49.66,49.76,27019.49860724234,23.1057,23.1755,23.1057,23.1522,27019.4986
2007-08-29 09:45:00,49.79,49.87,49.74,49.87,28133.704735376046,23.1662,23.2034,23.1429,23.2034,28133.7047
2007-08-29 09:50:00,49.86,49.89,49.81,49.89,23955.43175487465,23.1987,23.2127,23.1755,23.2127,23955.4318
2007-08-29 09:55:00,49.89,49.9,49.81,49.89,26044.56824512535,23.2127,23.2173,23.1755,23.2127,26044.5682
2007-08-29 10:00:00,49.89,49.89,49.81,49.86,40389.9721448468,23.2127,23.2127,23.1755,23.1987,40389.9721
2007-08-29 10:05:00,49.84,49.89,49.84,49.89,21169.91643454039,23.1894,23.2127,23.1894,23.2127,21169.9164
2007-08-29 10:10:00,49.89,49.92,49.79,49.8,24233.98328690808,23.2127,23.2266,23.1662,23.1708,24233.9833
2007-08-29 10:15:00,49.82,49.89,49.76,49.78,17966.57381615599,23.1801,23.2127,23.1522,23.1615,17966.5738
2007-08-29 10:20:00,49.81,49.85,49.72,49.81,22701.949860724235,23.1755,23.1941,23.1336,23.1755,22701.9499
2007-08-29 10:25:00,49.79,49.8,49.69,49.71,11838.440111420614,23.1662,23.1708,23.1196,23.1289,11838.4401
2007-08-29 10:30:00,49.7,49.74,49.67,49.72,23676.880222841228,23.1243,23.1429,23.1103,23.1336,23676.8802
2007-08-29 10:35:00,49.73,49.74,49.68,49.7,19777.15877437326,23.1382,23.1429,23.115,23.1243,19777.1588
2007-08-29 10:40:00,49.69,49.78,49.69,49.77,14345.403899721448,23.1196,23.1615,23.1196,23.1568,14345.4039
2007-08-29 10:45:00,49.78,49.79,49.74,49.75,9749.303621169916,23.1615,23.1662,23.1429,23.1475,9749.3036
2007-08-29 10:50:00,49.74,49.79,49.71,49.77,23537.604456824512,23.1429,23.1662,23.1289,23.1568,23537.6045
2007-08-29 10:55:00,49.76,49.8,49.72,49.79,35376.044568245125,23.1522,23.1708,23.1336,23.1662,35376.0446
2007-08-29 11:00:00,49.77,49.84,49.76,49.8,22284.122562674096,23.1568,23.1894,23.1522,23.1708,22284.1226
2007-08-29 11:05:00,49.8,49.81,49.76,49.76,28272.98050139276,23.1708,23.1755,23.1522,23.1522,28272.9805
2007-08-29 11:10:00,49.76,49.77,49.74,49.76,13370.473537604455,23.1522,23.1568,23.1429,23.1522,13370.4735
2007-08-29 11:15:00,49.74,49.74,49.68,49.71,9610.027855153205,23.1429,23.1429,23.115,23.1289,9610.0279
2007-08-29 11:20:00,49.71,49.73,49.69,49.7,12534.81894150418,23.1289,23.1382,23.1196,23.1243,12534.8189
2007-08-29 11:25:00,49.71,49.74,49.7,49.71,10863.50974930362,23.1289,23.1429,23.1243,23.1289,10863.5097
2007-08-29 11:30:00,49.71,49.74,49.7,49.71,15041.782729805014,23.1289,23.1429,23.1243,23.1289,15041.7827
2007-08-29 11:35:00,49.73,49.81,49.71,49.78,12116.99164345404,23.1382,23.1755,23.1289,23.1615,12116.9916
2007-08-29 11:40:00,49.79,49.79,49.74,49.76,13370.473537604455,23.1662,23.1662,23.1429,23.1522,13370.4735
2007-08-29 11:45:00,49.76,49.81,49.76,49.77,8774.373259052925,23.1522,23.1755,23.1522,23.1568,8774.3733
2007-08-29 11:50:00,49.76,49.76,49.71,49.72,4874.651810584958,23.1522,23.1522,23.1289,23.1336,4874.6518
2007-08-29 11:55:00,49.72,49.77,49.71,49.76,13927.57660167131,23.1336,23.1568,23.1289,23.1522,13927.5766
2007-08-29 12:00:00,49.76,49.77,49.75,49.77,7103.064066852368,23.1522,23.1568,23.1475,23.1568,7103.0641
2007-08-29 12:05:00,49.78,49.8,49.77,49.79,7799.442896935933,23.1615,23.1708,23.1568,23.1662,7799.4429
2007-08-29 12:10:00,49.79,49.79,49.78,49.79,8217.270194986073,23.1662,23.1662,23.1615,23.1662,8217.2702
2007-08-29 12:15:00,49.79,49.79,49.76,49.77,6824.512534818942,23.1662,23.1662,23.1522,23.1568,6824.5125
2007-08-29 12:20:00,49.77,49.78,49.76,49.76,7660.167130919221,23.1568,23.1615,23.1522,23.1522,7660.1671
2007-08-29 12:25:00,49.76,49.76,49.71,49.71,9610.027855153205,23.1522,23.1522,23.1289,23.1289,9610.0279
2007-08-29 12:30:00,49.72,49.74,49.71,49.73,14484.679665738162,23.1336,23.1429,23.1289,23.1382,14484.6797
2007-08-29 12:35:00,49.74,49.77,49.73,49.74,23119.777158774374,23.1429,23.1568,23.1382,23.1429,23119.7772
2007-08-29 12:40:00,49.73,49.81,49.69,49.81,21030.64066852368,23.1382,23.1755,23.1196,23.1755,21030.6407
2007-08-29 12:45:00,49.8,49.82,49.79,49.82,10724.23398328691,23.1708,23.1801,23.1662,23.1801,10724.234
2007-08-29 12:50:00,49.82,49.84,49.8,49.8,14484.679665738162,23.1801,23.1894,23.1708,23.1708,14484.6797
2007-08-29 12:55:00,49.8,49.81,49.79,49.81,8774.373259052925,23.1708,23.1755,23.1662,23.1755,8774.3733
2007-08-29 13:00:00,49.81,49.81,49.76,49.78,16155.98885793872,23.1755,23.1755,23.1522,23.1615,16155.9889
2007-08-29 13:05:00,49.79,49.8,49.76,49.78,11559.888579387189,23.1662,23.1708,23.1522,23.1615,11559.8886
2007-08-29 13:10:00,49.76,49.79,49.76,49.76,15320.33426183844,23.1522,23.1662,23.1522,23.1522,15320.3343
2007-08-29 13:15:00,49.76,49.77,49.74,49.74,22005.57103064067,23.1522,23.1568,23.1429,23.1429,22005.571
2007-08-29 13:20:00,49.74,49.74,49.69,49.69,10584.958217270196,23.1429,23.1429,23.1196,23.1196,10584.9582
2007-08-29 13:25:00,49.7,49.71,49.66,49.68,7103.064066852368,23.1243,23.1289,23.1057,23.115,7103.0641
2007-08-29 13:30:00,49.66,49.71,49.65,49.65,16991.643454038996,23.1057,23.1289,23.101,23.101,16991.6435
2007-08-29 13:35:00,49.66,49.66,49.58,49.59,30919.22005571031,23.1057,23.1057,23.0684,23.0731,30919.2201
2007-08-29 13:40:00,49.59,49.64,49.58,49.61,14345.403899721448,23.0731,23.0964,23.0684,23.0824,14345.4039
2007-08-29 13:45:00,49.61,49.64,49.54,49.58,27437.32590529248,23.0824,23.0964,23.0498,23.0684,27437.3259
2007-08-29 13:50:00,49.59,49.65,49.57,49.6,26740.947075208915,23.0731,23.101,23.0638,23.0777,26740.9471
2007-08-29 13:55:00,49.62,49.63,49.58,49.61,19777.15877437326,23.0871,23.0917,23.0684,23.0824,19777.1588
2007-08-29 14:00:00,49.63,49.68,49.62,49.64,19637.883008356548,23.0917,23.115,23.0871,23.0964,19637.883
2007-08-29 14:05:00,49.66,49.72,49.64,49.69,10724.23398328691,23.1057,23.1336,23.0964,23.1196,10724.234
2007-08-29 14:10:00,49.7,49.74,49.66,49.66,20752.089136490253,23.1243,23.1429,23.1057,23.1057,20752.0891
2007-08-29 14:15:00,49.67,49.71,49.62,49.65,11281.337047353762,23.1103,23.1289,23.0871,23.101,11281.337
2007-08-29 14:20:00,49.65,49.69,49.65,49.67,9470.752089136491,23.101,23.1196,23.101,23.1103,9470.7521
2007-08-29 14:25:00,49.66,49.69,49.65,49.69,7520.891364902507,23.1057,23.1196,23.101,23.1196,7520.8914
2007-08-29 14:30:00,49.67,49.75,49.66,49.7,48050.13927576602,23.1103,23.1475,23.1057,23.1243,48050.1393
2007-08-29 14:35:00,49.71,49.72,49.67,49.69,30779.944289693594,23.1289,23.1336,23.1103,23.1196,30779.9443
2007-08-29 14:40:00,49.71,49.71,49.64,49.67,16295.264623955432,23.1289,23.1289,23.0964,23.1103,16295.2646
2007-08-29 14:45:00,49.66,49.67,49.65,49.67,6406.6852367688025,23.1057,23.1103,23.101,23.1103,6406.6852
2007-08-29 14:50:00,49.67,49.69,49.61,49.65,24373.2590529248,23.1103,23.1196,23.0824,23.101,24373.2591
2007-08-29 14:55:00,49.65,49.7,49.61,49.61,28272.98050139276,23.101,23.1243,23.0824,23.0824,28272.9805
2007-08-29 15:00:00,49.61,49.71,49.61,49.66,32451.25348189416,23.0824,23.1289,23.0824,23.1057,32451.2535
2007-08-29 15:05:00,49.65,49.72,49.64,49.71,14345.403899721448,23.101,23.1336,23.0964,23.1289,14345.4039
2007-08-29 15:10:00,49.71,49.75,49.69,49.71,29108.63509749304,23.1289,23.1475,23.1196,23.1289,29108.6351
2007-08-29 15:15:00,49.71,49.72,49.69,49.71,19916.43454038997,23.1289,23.1336,23.1196,23.1289,19916.4345
2007-08-29 15:20:00,49.71,49.74,49.68,49.71,41782.72980501393,23.1289,23.1429,23.115,23.1289,41782.7298
2007-08-29 15:25:00,49.71,49.73,49.71,49.71,23816.15598885794,23.1289,23.1382,23.1289,23.1289,23816.156
2007-08-29 15:30:00,49.72,49.74,49.71,49.72,28969.359331476324,23.1336,23.1429,23.1289,23.1336,28969.3593
2007-08-29 15:35:00,49.73,49.75,49.71,49.75,35654.596100278555,23.1382,23.1475,23.1289,23.1475,35654.5961
2007-08-29 15:40:00,49.75,49.79,49.75,49.76,38300.8356545961,23.1475,23.1662,23.1475,23.1522,38300.8357
2007-08-29 15:45:00,49.76,49.8,49.76,49.78,57938.71866295265,23.1522,23.1708,23.1522,23.1615,57938.7187
2007-08-29 15:50:00,49.78,49.84,49.77,49.8,79387.18662952646,23.1615,23.1894,23.1568,23.1708,79387.1866
2007-08-29 15:55:00,49.8,49.87,49.77,49.85,161281.33704735377,23.1708,23.2034,23.1568,23.1941,161281.337
2007-08-30 09:30:00,49.77,49.78,49.36,49.36,50139.27576601672,23.1568,23.1615,22.9661,22.9661,50139.2758
2007-08-30 09:35:00,49.36,49.59,49.36,49.57,34679.66573816156,22.9661,23.0731,22.9661,23.0638,34679.6657
2007-08-30 09:40:00,49.57,49.64,49.47,49.59,49164.34540389972,23.0638,23.0964,23.0173,23.0731,49164.3454
2007-08-30 09:45:00,49.59,49.66,49.54,49.63,61002.785515320335,23.0731,23.1057,23.0498,23.0917,61002.7855
2007-08-30 09:50:00,49.65,49.66,49.51,49.55,32033.42618384401,23.101,23.1057,23.0359,23.0545,32033.4262
2007-08-30 09:55:00,49.55,49.7,49.52,49.63,61281.337047353765,23.0545,23.1243,23.0405,23.0917,61281.337
2007-08-30 10:00:00,49.62,49.66,49.59,49.65,39415.04178272981,23.0871,23.1057,23.0731,23.101,39415.0418
2007-08-30 10:05:00,49.64,49.67,49.62,49.64,22841.225626740947,23.0964,23.1103,23.0871,23.0964,22841.2256
2007-08-30 10:10:00,49.64,49.64,49.54,49.54,46378.83008356546,23.0964,23.0964,23.0498,23.0498,46378.8301
2007-08-30 10:15:00,49.54,49.55,49.51,49.53,25905.29247910864,23.0498,23.0545,23.0359,23.0452,25905.2925
2007-08-30 10:20:00,49.53,49.56,49.4,49.4,41364.902506963794,23.0452,23.0591,22.9847,22.9847,41364.9025
2007-08-30 10:25:00,49.41,49.46,49.34,49.36,80083.56545961004,22.9893,23.0126,22.9568,22.9661,80083.5655
2007-08-30 10:30:00,49.36,49.41,49.3,49.32,65459.61002785516,22.9661,22.9893,22.9382,22.9475,65459.61
2007-08-30 10:35:00,49.31,49.33,49.26,49.32,64206.12813370474,22.9428,22.9521,22.9196,22.9475,64206.1281
2007-08-30 10:40:00,49.34,49.34,49.3,49.32,19220.05571030641,22.9568,22.9568,22.9382,22.9475,19220.0557
2007-08-30 10:45:00,49.33,49.33,49.29,49.31,61559.88857938719,22.9521,22.9521,22.9335,22.9428,61559.8886
2007-08-30 10:50:00,49.32,49.38,49.31,49.33,22284.122562674096,22.9475,22.9754,22.9428,22.9521,22284.1226
2007-08-30 10:55:00,49.33,49.38,49.31,49.33,25626.74094707521,22.9521,22.9754,22.9428,22.9521,25626.7409
2007-08-30 11:00:00,49.33,49.39,49.33,49.36,61699.1643454039,22.9521,22.98,22.9521,22.9661,61699.1643
2007-08-30 11:05:00,49.34,49.37,49.33,49.37,16713.091922005573,22.9568,22.9707,22.9521,22.9707,16713.0919
2007-08-30 11:10:00,49.36,49.38,49.36,49.36,29944.28969359332,22.9661,22.9754,22.9661,22.9661,29944.2897
2007-08-30 11:15:00,49.38,49.42,49.32,49.42,29108.63509749304,22.9754,22.994,22.9475,22.994,29108.6351
2007-08-30 11:20:00,49.41,49.44,49.34,49.36,84122.56267409472,22.9893,23.0033,22.9568,22.9661,84122.5627
2007-08-30 11:25:00,49.33,49.37,49.32,49.36,29944.28969359332,22.9521,22.9707,22.9475,22.9661,29944.2897
2007-08-30 11:30:00,49.36,49.37,49.34,49.37,13231.197771587744,22.9661,22.9707,22.9568,22.9707,13231.1978
2007-08-30 11:35:00,49.36,49.38,49.36,49.38,19359.33147632312,22.9661,22.9754,22.9661,22.9754,19359.3315
2007-08-30 11:40:00,49.36,49.39,49.33,49.36,15738.16155988858,22.9661,22.98,22.9521,22.9661,15738.1616
2007-08-30 11:45:00,49.37,49.38,49.31,49.36,30362.116991643456,22.9707,22.9754,22.9428,22.9661,30362.117
2007-08-30 11:50:00,49.35,49.36,49.32,49.32,14763.231197771587,22.9614,22.9661,22.9475,22.9475,14763.2312
2007-08-30 11:55:00,49.32,49.34,49.32,49.34,22841.225626740947,22.9475,22.9568,22.9475,22.9568,22841.2256
2007-08-30 12:00:00,49.33,49.34,49.27,49.27,48050.13927576602,22.9521,22.9568,22.9242,22.9242,48050.1393
2007-08-30 12:05:00,49.27,49.27,49.22,49.22,24791.08635097493,22.9242,22.9242,22.9009,22.9009,24791.0864
2007-08-30 12:10:00,49.22,49.26,49.22,49.25,20612.813370473537,22.9009,22.9196,22.9009,22.9149,20612.8134
2007-08-30 12:15:00,49.25,49.26,49.11,49.15,43454.03899721448,22.9149,22.9196,22.8498,22.8684,43454.039
2007-08-30 12:20:00,49.14,49.2,49.03,49.14,31615.598885793872,22.8637,22.8916,22.8125,22.8637,31615.5989
2007-08-30 12:25:00,49.13,49.2,49.11,49.16,30779.944289693594,22.8591,22.8916,22.8498,22.873,30779.9443
2007-08-30 12:30:00,49.15,49.2,49.12,49.18,40668.52367688023,22.8684,22.8916,22.8544,22.8823,40668.5237
2007-08-30 12:35:00,49.2,49.2,49.1,49.17,40668.52367688023,22.8916,22.8916,22.8451,22.8777,40668.5237
2007-08-30 12:40:00,49.17,49.22,49.17,49.2,28690.807799442897,22.8777,22.9009,22.8777,22.8916,28690.8078
2007-08-30 12:45:00,49.19,49.23,49.15,49.2,47353.760445682456,22.887,22.9056,22.8684,22.8916,47353.7604
2007-08-30 12:50:00,49.19,49.26,49.19,49.25,15738.16155988858,22.887,22.9196,22.887,22.9149,15738.1616
2007-08-30 12:55:00,49.26,49.33,49.26,49.28,19498.60724233984,22.9196,22.9521,22.9196,22.9289,19498.6072
2007-08-30 13:00:00,49.27,49.3,49.26,49.28,25487.4651810585,22.9242,22.9382,22.9196,22.9289,25487.4652
2007-08-30 13:05:00,49.28,49.33,49.26,49.28,161142.06128133705,22.9289,22.9521,22.9196,22.9289,161142.0613
2007-08-30 13:10:00,49.29,49.3,49.24,49.24,15738.16155988858,22.9335,22.9382,22.9102,22.9102,15738.1616
2007-08-30 13:15:00,49.24,49.28,49.22,49.28,19080.77994428969,22.9102,22.9289,22.9009,22.9289,19080.7799
2007-08-30 13:20:00,49.27,49.28,49.23,49.23,12813.370473537603,22.9242,22.9289,22.9056,22.9056,12813.3705
2007-08-30 13:25:00,49.23,49.23,49.19,49.23,31337.04735376045,22.9056,22.9056,22.887,22.9056,31337.0474
2007-08-30 13:30:00,49.22,49.23,49.15,49.16,20194.9860724234,22.9009,22.9056,22.8684,22.873,20194.9861
2007-08-30 13:35:00,49.16,49.19,49.16,49.18,14484.679665738162,22.873,22.887,22.873,22.8823,14484.6797
2007-08-30 13:40:00,49.18,49.2,49.13,49.18,29108.63509749304,22.8823,22.8916,22.8591,22.8823,29108.6351
2007-08-30 13:45:00,49.2,49.26,49.17,49.26,33147.632311977715,22.8916,22.9196,22.8777,22.9196,33147.6323
2007-08-30 13:50:00,49.26,49.39,49.18,49.33,46100.27855153204,22.9196,22.98,22.8823,22.9521,46100.2786
2007-08-30 13:55:00,49.33,49.33,49.25,49.28,18245.125348189416,22.9521,22.9521,22.9149,22.9289,18245.1253
2007-08-30 14:00:00,49.31,49.33,49.28,49.33,40807.79944289694,22.9428,22.9521,22.9289,22.9521,40807.7994
2007-08-30 14:05:00,49.32,49.33,49.28,49.28,37883.008356545964,22.9475,22.9521,22.9289,22.9289,37883.0084
2007-08-30 14:10:00,49.28,49.35,49.27,49.27,50278.55153203343,22.9289,22.9614,22.9242,22.9242,50278.5515
2007-08-30 14:15:00,49.27,49.33,49.19,49.24,31615.598885793872,22.9242,22.9521,22.887,22.9102,31615.5989
2007-08-30 14:20:00,49.23,49.32,49.23,49.32,37604.45682451253,22.9056,22.9475,22.9056,22.9475,37604.4568
2007-08-30 14:25:00,49.32,49.36,49.23,49.25,50417.82729805014,22.9475,22.9661,22.9056,22.9149,50417.8273
2007-08-30 14:30:00,49.25,49.26,49.18,49.18,28690.807799442897,22.9149,22.9196,22.8823,22.8823,28690.8078
2007-08-30 14:35:00,49.19,49.26,49.18,49.23,28133.704735376046,22.887,22.9196,22.8823,22.9056,28133.7047
2007-08-30 14:40:00,49.23,49.26,49.19,49.19,26880.22284122563,22.9056,22.9196,22.887,22.887,26880.2228
2007-08-30 14:45:00,49.19,49.21,49.07,49.12,31754.874651810587,22.887,22.8963,22.8312,22.8544,31754.8747
2007-08-30 14:50:00,49.1,49.13,49.06,49.09,28830.08356545961,22.8451,22.8591,22.8265,22.8405,28830.0836
2007-08-30 14:55:00,49.09,49.1,49.01,49.03,36350.97493036212,22.8405,22.8451,22.8032,22.8125,36350.9749
2007-08-30 15:00:00,49.03,49.11,49.03,49.09,28272.98050139276,22.8125,22.8498,22.8125,22.8405,28272.9805
2007-08-30 15:05:00,49.08,49.16,49.03,49.13,33844.01114206128,22.8358,22.873,22.8125,22.8591,33844.0111
2007-08-30 15:10:00,49.13,49.19,49.1,49.19,38718.66295264624,22.8591,22.887,22.8451,22.887,38718.663
2007-08-30 15:15:00,49.19,49.21,49.15,49.19,25626.74094707521,22.887,22.8963,22.8684,22.887,25626.7409
2007-08-30 15:20:00,49.19,49.25,49.17,49.24,28969.359331476324,22.887,22.9149,22.8777,22.9102,28969.3593
2007-08-30 15:25:00,49.24,49.24,49.09,49.12,42757.66016713092,22.9102,22.9102,22.8405,22.8544,42757.6602
2007-08-30 15:30:00,49.13,49.2,49.12,49.2,59888.57938718663,22.8591,22.8916,22.8544,22.8916,59888.5794
2007-08-30 15:35:00,49.2,49.22,49.1,49.19,76601.6713091922,22.8916,22.9009,22.8451,22.887,76601.6713
2007-08-30 15:40:00,49.19,49.2,49.11,49.14,49582.172701949865,22.887,22.8916,22.8498,22.8637,49582.1727
2007-08-30 15:45:00,49.13,49.19,49.1,49.13,60306.40668523677,22.8591,22.887,22.8451,22.8591,60306.4067
2007-08-30 15:50:00,49.11,49.13,49.09,49.09,53899.72144846797,22.8498,22.8591,22.8405,22.8405,53899.7214
2007-08-30 15:55:00,49.09,49.15,49.08,49.13,94428.96935933147,22.8405,22.8684,22.8358,22.8591,94428.9694
2007-08-31 09:30:00,49.43,49.64,49.31,49.31,47214.484679665744,22.9987,23.0964,22.9428,22.9428,47214.4847
2007-08-31 09:35:00,49.31,49.48,49.31,49.38,19359.33147632312,22.9428,23.0219,22.9428,22.9754,19359.3315
2007-08-31 09:40:00,49.37,49.43,49.31,49.37,37047.35376044569,22.9707,22.9987,22.9428,22.9707,37047.3538
2007-08-31 09:45:00,49.36,49.36,49.21,49.28,23119.777158774374,22.9661,22.9661,22.8963,22.9289,23119.7772
2007-08-31 09:50:00,49.28,49.29,49.08,49.13,44846.796657381616,22.9289,22.9335,22.8358,22.8591,44846.7967
2007-08-31 09:55:00,49.12,49.15,48.88,49.04,61142.06128133705,22.8544,22.8684,22.7427,22.8172,61142.0613
2007-08-31 10:00:00,49.05,49.32,48.83,48.94,77715.87743732591,22.8218,22.9475,22.7195,22.7707,77715.8774
2007-08-31 10:05:00,48.91,49.0,48.9,48.97,28272.98050139276,22.7567,22.7986,22.7521,22.7846,28272.9805
2007-08-31 10:10:00,48.97,49.0,48.88,48.95,22005.57103064067,22.7846,22.7986,22.7427,22.7753,22005.571
2007-08-31 10:15:00,48.95,49.0,48.91,49.0,22005.57103064067,22.7753,22.7986,22.7567,22.7986,22005.571
2007-08-31 10:20:00,48.99,49.08,48.94,48.96,32451.25348189416,22.7939,22.8358,22.7707,22.78,32451.2535
2007-08-31 10:25:00,48.95,49.01,48.9,49.01,13927.57660167131,22.7753,22.8032,22.7521,22.8032,13927.5766
2007-08-31 10:30:00,48.99,48.99,48.92,48.96,17688.022284122562,22.7939,22.7939,22.7614,22.78,17688.0223
2007-08-31 10:35:00,48.95,48.96,48.91,48.95,11002.785515320336,22.7753,22.78,22.7567,22.7753,11002.7855
2007-08-31 10:40:00,48.96,48.97,48.92,48.92,12395.543175487466,22.78,22.7846,22.7614,22.7614,12395.5432
2007-08-31 10:45:00,48.92,48.93,48.87,48.91,20055.710306406687,22.7614,22.766,22.7381,22.7567,20055.7103
2007-08-31 10:50:00,48.92,48.96,48.87,48.96,13788.300835654596,22.7614,22.78,22.7381,22.78,13788.3008
2007-08-31 10:55:00,48.93,48.94,48.85,48.88,18384.401114206128,22.766,22.7707,22.7288,22.7427,18384.4011
2007-08-31 11:00:00,48.88,48.89,48.82,48.85,24373.2590529248,22.7427,22.7474,22.7148,22.7288,24373.2591
2007-08-31 11:05:00,48.83,48.87,48.74,48.77,39972.14484679666,22.7195,22.7381,22.6776,22.6916,39972.1448
2007-08-31 11:10:00,48.75,48.85,48.74,48.81,24094.707520891367,22.6823,22.7288,22.6776,22.7102,24094.7075
2007-08-31 11:15:00,48.81,48.85,48.77,48.82,22144.846796657384,22.7102,22.7288,22.6916,22.7148,22144.8468
2007-08-31 11:20:00,48.83,48.85,48.75,48.79,24373.2590529248,22.7195,22.7288,22.6823,22.7009,24373.2591
2007-08-31 11:25:00,48.79,48.84,48.77,48.8,14484.679665738162,22.7009,22.7241,22.6916,22.7055,14484.6797
2007-08-31 11:30:00,48.82,48.92,48.82,48.9,19498.60724233984,22.7148,22.7614,22.7148,22.7521,19498.6072
2007-08-31 11:35:00,48.9,48.97,48.9,48.97,23676.880222841228,22.7521,22.7846,22.7521,22.7846,23676.8802
2007-08-31 11:40:00,48.99,48.99,48.91,48.92,26044.56824512535,22.7939,22.7939,22.7567,22.7614,26044.5682
2007-08-31 11:45:00,48.93,48.98,48.88,48.97,13231.197771587744,22.766,22.7893,22.7427,22.7846,13231.1978
2007-08-31 11:50:00,48.97,48.99,48.9,48.9,15738.16155988858,22.7846,22.7939,22.7521,22.7521,15738.1616
2007-08-31 11:55:00,48.92,48.99,48.91,48.95,12256.267409470753,22.7614,22.7939,22.7567,22.7753,12256.2674
2007-08-31 12:00:00,48.95,48.97,48.94,48.97,10584.958217270196,22.7753,22.7846,22.7707,22.7846,10584.9582
2007-08-31 12:05:00,48.98,48.98,48.92,48.94,12116.99164345404,22.7893,22.7893,22.7614,22.7707,12116.9916
2007-08-31 12:10:00,48.94,48.99,48.94,48.98,6824.512534818942,22.7707,22.7939,22.7707,22.7893,6824.5125
2007-08-31 12:15:00,48.98,48.98,48.95,48.96,18802.228412256267,22.7893,22.7893,22.7753,22.78,18802.2284
2007-08-31 12:20:00,48.96,49.03,48.96,49.03,20055.710306406687,22.78,22.8125,22.78,22.8125,20055.7103
2007-08-31 12:25:00,49.03,49.05,49.02,49.05,19637.883008356548,22.8125,22.8218,22.8079,22.8218,19637.883
2007-08-31 12:30:00,49.06,49.16,49.06,49.14,23955.43175487465,22.8265,22.873,22.8265,22.8637,23955.4318
2007-08-31 12:35:00,49.14,49.18,49.13,49.18,16155.98885793872,22.8637,22.8823,22.8591,22.8823,16155.9889
2007-08-31 12:40:00,49.18,49.25,49.18,49.25,14902.506963788304,22.8823,22.9149,22.8823,22.9149,14902.507
2007-08-31 12:45:00,49.23,49.25,49.19,49.19,10306.406685236769,22.9056,22.9149,22.887,22.887,10306.4067
2007-08-31 12:50:00,49.2,49.2,49.18,49.2,18662.952646239555,22.8916,22.8916,22.8823,22.8916,18662.9526
2007-08-31 12:55:00,49.19,49.2,49.15,49.16,11559.888579387189,22.887,22.8916,22.8684,22.873,11559.8886
2007-08-31 13:00:00,49.16,49.18,49.13,49.15,11977.715877437327,22.873,22.8823,22.8591,22.8684,11977.7159
2007-08-31 13:05:00,49.18,49.18,49.16,49.18,11281.337047353762,22.8823,22.8823,22.873,22.8823,11281.337
2007-08-31 13:10:00,49.17,49.21,49.17,49.2,13509.74930362117,22.8777,22.8963,22.8777,22.8916,13509.7493
2007-08-31 13:15:00,49.19,49.19,49.15,49.15,13231.197771587744,22.887,22.887,22.8684,22.8684,13231.1978
2007-08-31 13:20:00,49.15,49.18,49.14,49.14,16852.367688022285,22.8684,22.8823,22.8637,22.8637,16852.3677
2007-08-31 13:25:00,49.14,49.17,49.14,49.16,14763.231197771587,22.8637,22.8777,22.8637,22.873,14763.2312
2007-08-31 13:30:00,49.16,49.16,49.06,49.07,24930.362116991644,22.873,22.873,22.8265,22.8312,24930.3621
2007-08-31 13:35:00,49.06,49.16,49.06,49.16,13370.473537604455,22.8265,22.873,22.8265,22.873,13370.4735
2007-08-31 13:40:00,49.16,49.16,49.09,49.09,14206.128133704737,22.873,22.873,22.8405,22.8405,14206.1281
2007-08-31 13:45:00,49.1,49.1,49.04,49.04,15877.437325905294,22.8451,22.8451,22.8172,22.8172,15877.4373
2007-08-31 13:50:00,49.04,49.1,49.03,49.1,15181.058495821728,22.8172,22.8451,22.8125,22.8451,15181.0585
2007-08-31 13:55:00,49.1,49.16,49.1,49.16,10306.406685236769,22.8451,22.873,22.8451,22.873,10306.4067
2007-08-31 14:00:00,49.16,49.18,49.12,49.13,38997.21448467967,22.873,22.8823,22.8544,22.8591,38997.2145
2007-08-31 14:05:00,49.13,49.16,49.12,49.16,20612.813370473537,22.8591,22.873,22.8544,22.873,20612.8134
2007-08-31 14:10:00,49.16,49.17,49.13,49.13,20055.710306406687,22.873,22.8777,22.8591,22.8591,20055.7103
2007-08-31 14:15:00,49.13,49.18,49.13,49.15,21448.46796657382,22.8591,22.8823,22.8591,22.8684,21448.468
2007-08-31 14:20:00,49.15,49.15,49.05,49.05,34261.83844011142,22.8684,22.8684,22.8218,22.8218,34261.8384
2007-08-31 14:25:00,49.05,49.1,49.05,49.1,13788.300835654596,22.8218,22.8451,22.8218,22.8451,13788.3008
2007-08-31 14:30:00,49.1,49.1,49.04,49.05,28690.807799442897,22.8451,22.8451,22.8172,22.8218,28690.8078
2007-08-31 14:35:00,49.05,49.07,48.97,49.06,29665.73816155989,22.8218,22.8312,22.7846,22.8265,29665.7382
2007-08-31 14:40:00,49.05,49.07,49.05,49.06,15598.885793871868,22.8218,22.8312,22.8218,22.8265,15598.8858
2007-08-31 14:45:00,49.06,49.09,49.04,49.06,24373.2590529248,22.8265,22.8405,22.8172,22.8265,24373.2591
2007-08-31 14:50:00,49.07,49.07,49.04,49.05,18245.125348189416,22.8312,22.8312,22.8172,22.8218,18245.1253
2007-08-31 14:55:00,49.05,49.05,49.03,49.03,15320.33426183844,22.8218,22.8218,22.8125,22.8125,15320.3343
2007-08-31 15:00:00,49.03,49.08,49.0,49.08,23119.777158774374,22.8125,22.8358,22.7986,22.8358,23119.7772
2007-08-31 15:05:00,49.08,49.12,49.07,49.12,25766.01671309192,22.8358,22.8544,22.8312,22.8544,25766.0167
2007-08-31 15:10:00,49.12,49.13,49.1,49.1,49860.72423398329,22.8544,22.8591,22.8451,22.8451,49860.7242
2007-08-31 15:15:00,49.1,49.13,49.1,49.11,28551.532033426185,22.8451,22.8591,22.8451,22.8498,28551.532
2007-08-31 15:20:00,49.12,49.12,49.04,49.06,53621.16991643454,22.8544,22.8544,22.8172,22.8265,53621.1699
2007-08-31 15:25:00,49.06,49.1,49.0,49.03,45543.17548746518,22.8265,22.8451,22.7986,22.8125,45543.1755
2007-08-31 15:30:00,49.04,49.09,49.04,49.07,35793.87186629527,22.8172,22.8405,22.8172,22.8312,35793.8719
2007-08-31 15:35:00,49.07,49.22,49.07,49.19,62395.543175487466,22.8312,22.9009,22.8312,22.887,62395.5432
2007-08-31 15:40:00,49.2,49.29,49.2,49.29,58077.99442896936,22.8916,22.9335,22.8916,22.9335,58077.9944
2007-08-31 15:45:00,49.3,49.32,49.24,49.24,58913.64902506965,22.9382,22.9475,22.9102,22.9102,58913.649
2007-08-31 15:50:00,49.24,49.25,49.12,49.13,56267.40947075209,22.9102,22.9149,22.8544,22.8591,56267.4095
2007-08-31 15:55:00,49.13,49.16,49.03,49.03,126183.84401114206,22.8591,22.873,22.8125,22.8125,126183.844
2007-09-04 09:30:00,49.0,49.41,49.0,49.23,52924.791086350975,22.7986,22.9893,22.7986,22.9056,52924.7911
2007-09-04 09:35:00,49.23,49.37,49.2,49.26,46935.93314763231,22.9056,22.9707,22.8916,22.9196,46935.9331
2007-09-04 09:40:00,49.25,49.26,49.13,49.23,47075.20891364903,22.9149,22.9196,22.8591,22.9056,47075.2089
2007-09-04 09:45:00,49.24,49.25,49.14,49.14,14623.955431754875,22.9102,22.9149,22.8637,22.8637,14623.9554
2007-09-04 09:50:00,49.15,49.18,49.02,49.02,16573.816155988858,22.8684,22.8823,22.8079,22.8079,16573.8162
2007-09-04 09:55:00,49.01,49.05,48.96,49.01,13231.197771587744,22.8032,22.8218,22.78,22.8032,13231.1978
2007-09-04 10:00:00,49.01,49.09,48.98,49.01,20194.9860724234,22.8032,22.8405,22.7893,22.8032,20194.9861
2007-09-04 10:05:00,49.02,49.1,49.02,49.04,11559.888579387189,22.8079,22.8451,22.8079,22.8172,11559.8886
2007-09-04 10:10:00,49.05,49.11,49.04,49.11,5431.7548746518105,22.8218,22.8498,22.8172,22.8498,5431.7549
2007-09-04 10:15:00,49.11,49.19,49.09,49.16,41364.902506963794,22.8498,22.887,22.8405,22.873,41364.9025
2007-09-04 10:20:00,49.16,49.2,49.1,49.11,26880.22284122563,22.873,22.8916,22.8451,22.8498,26880.2228
2007-09-04 10:25:00,49.1,49.15,49.1,49.15,8635.097493036212,22.8451,22.8684,22.8451,22.8684,8635.0975
2007-09-04 10:30:00,49.14,49.2,49.14,49.19,25905.29247910864,22.8637,22.8916,22.8637,22.887,25905.2925
2007-09-04 10:35:00,49.2,49.29,49.18,49.27,22005.57103064067,22.8916,22.9335,22.8823,22.9242,22005.571
2007-09-04 10:40:00,49.25,49.28,49.22,49.23,20473.537604456826,22.9149,22.9289,22.9009,22.9056,20473.5376
2007-09-04 10:45:00,49.23,49.3,49.23,49.25,24233.98328690808,22.9056,22.9382,22.9056,22.9149,24233.9833
2007-09-04 10:50:00,49.25,49.33,49.25,49.32,12116.99164345404,22.9149,22.9521,22.9149,22.9475,12116.9916
2007-09-04 10:55:00,49.32,49.32,49.28,49.31,16573.816155988858,22.9475,22.9475,22.9289,22.9428,16573.8162
2007-09-04 11:00:00,49.31,49.32,49.28,49.3,10027.855153203343,22.9428,22.9475,22.9289,22.9382,10027.8552
2007-09-04 11:05:00,49.3,49.32,49.28,49.29,10863.50974930362,22.9382,22.9475,22.9289,22.9335,10863.5097
2007-09-04 11:10:00,49.28,49.3,49.25,49.26,10445.682451253482,22.9289,22.9382,22.9149,22.9196,10445.6825
2007-09-04 11:15:00,49.27,49.33,49.27,49.31,14902.506963788304,22.9242,22.9521,22.9242,22.9428,14902.507
2007-09-04 11:20:00,49.3,49.37,49.28,49.35,25069.63788300836,22.9382,22.9707,22.9289,22.9614,25069.6379
2007-09-04 11:25:00,49.35,49.36,49.31,49.31,20055.710306406687,22.9614,22.9661,22.9428,22.9428,20055.7103
2007-09-04 11:30:00,49.32,49.36,49.31,49.36,5292.479108635098,22.9475,22.9661,22.9428,22.9661,5292.4791
2007-09-04 11:35:00,49.36,49.38,49.33,49.34,11699.1643454039,22.9661,22.9754,22.9521,22.9568,11699.1643
2007-09-04 11:40:00,49.34,49.36,49.31,49.32,16155.98885793872,22.9568,22.9661,22.9428,22.9475,16155.9889
2007-09-04 11:45:00,49.33,49.33,49.31,49.31,5292.479108635098,22.9521,22.9521,22.9428,22.9428,5292.4791
2007-09-04 11:50:00,49.32,49.36,49.31,49.35,9470.752089136491,22.9475,22.9661,22.9428,22.9614,9470.7521
2007-09-04 11:55:00,49.33,49.34,49.29,49.3,8913.649025069639,22.9521,22.9568,22.9335,22.9382,8913.649
2007-09-04 12:00:00,49.31,49.37,49.3,49.3,15041.782729805014,22.9428,22.9707,22.9382,22.9382,15041.7827
2007-09-04 12:05:00,49.31,49.38,49.3,49.38,7660.167130919221,22.9428,22.9754,22.9382,22.9754,7660.1671
2007-09-04 12:10:00,49.38,49.4,49.33,49.33,11977.715877437327,22.9754,22.9847,22.9521,22.9521,11977.7159
2007-09-04 12:15:00,49.35,49.36,49.31,49.36,10027.855153203343,22.9614,22.9661,22.9428,22.9661,10027.8552
2007-09-04 12:20:00,49.36,49.38,49.36,49.37,5431.7548746518105,22.9661,22.9754,22.9661,22.9707,5431.7549
2007-09-04 12:25:00,49.37,49.4,49.37,49.39,4038.99721448468,22.9707,22.9847,22.9707,22.98,4038.9972
2007-09-04 12:30:00,49.39,49.39,49.37,49.38,10863.50974930362,22.98,22.98,22.9707,22.9754,10863.5097
2007-09-04 12:35:00,49.38,49.38,49.34,49.34,12674.094707520891,22.9754,22.9754,22.9568,22.9568,12674.0947
2007-09-04 12:40:00,49.33,49.36,49.33,49.35,5988.857938718664,22.9521,22.9661,22.9521,22.9614,5988.8579
2007-09-04 12:45:00,49.36,49.38,49.33,49.33,11420.612813370471,22.9661,22.9754,22.9521,22.9521,11420.6128
2007-09-04 12:50:00,49.33,49.33,49.31,49.31,9610.027855153205,22.9521,22.9521,22.9428,22.9428,9610.0279
2007-09-04 12:55:00,49.31,49.32,49.28,49.29,10584.958217270196,22.9428,22.9475,22.9289,22.9335,10584.9582
2007-09-04 13:00:00,49.3,49.3,49.25,49.27,9888.57938718663,22.9382,22.9382,22.9149,22.9242,9888.5794
2007-09-04 13:05:00,49.28,49.28,49.23,49.25,17270.194986072423,22.9289,22.9289,22.9056,22.9149,17270.195
2007-09-04 13:10:00,49.23,49.33,49.23,49.3,27855.15320334262,22.9056,22.9521,22.9056,22.9382,27855.1532
2007-09-04 13:15:00,49.3,49.31,49.28,49.28,15320.33426183844,22.9382,22.9428,22.9289,22.9289,15320.3343
2007-09-04 13:20:00,49.28,49.3,49.23,49.25,22284.122562674096,22.9289,22.9382,22.9056,22.9149,22284.1226
2007-09-04 13:25:00,49.24,49.24,49.17,49.17,23955.43175487465,22.9102,22.9102,22.8777,22.8777,23955.4318
2007-09-04 13:30:00,49.17,49.25,49.17,49.2,24512.534818941505,22.8777,22.9149,22.8777,22.8916,24512.5348
2007-09-04 13:35:00,49.2,49.22,49.19,49.19,25208.91364902507,22.8916,22.9009,22.887,22.887,25208.9136
2007-09-04 13:40:00,49.19,49.19,49.15,49.17,16155.98885793872,22.887,22.887,22.8684,22.8777,16155.9889
2007-09-04 13:45:00,49.18,49.23,49.17,49.18,18523.676880222843,22.8823,22.9056,22.8777,22.8823,18523.6769
2007-09-04 13:50:00,49.18,49.19,49.15,49.17,19359.33147632312,22.8823,22.887,22.8684,22.8777,19359.3315
2007-09-04 13:55:00,49.16,49.16,49.13,49.15,18384.401114206128,22.873,22.873,22.8591,22.8684,18384.4011
2007-09-04 14:00:00,49.15,49.15,49.06,49.06,19916.43454038997,22.8684,22.8684,22.8265,22.8265,19916.4345
2007-09-04 14:05:00,49.07,49.08,49.04,49.07,23119.777158774374,22.8312,22.8358,22.8172,22.8312,23119.7772
2007-09-04 14:10:00,49.06,49.07,49.02,49.06,23119.777158774374,22.8265,22.8312,22.8079,22.8265,23119.7772
2007-09-04 14:15:00,49.05,49.08,49.03,49.05,29944.28969359332,22.8218,22.8358,22.8125,22.8218,29944.2897
2007-09-04 14:20:00,49.05,49.07,49.01,49.02,27855.15320334262,22.8218,22.8312,22.8032,22.8079,27855.1532
2007-09-04 14:25:00,49.03,49.03,48.95,48.96,33426.183844011146,22.8125,22.8125,22.7753,22.78,33426.1838
2007-09-04 14:30:00,48.96,49.03,48.95,48.96,33565.45961002786,22.78,22.8125,22.7753,22.78,33565.4596
2007-09-04 14:35:00,48.96,49.01,48.94,49.01,24512.534818941505,22.78,22.8032,22.7707,22.8032,24512.5348
2007-09-04 14:40:00,49.0,49.02,48.96,48.98,13788.300835654596,22.7986,22.8079,22.78,22.7893,13788.3008
2007-09-04 14:45:00,48.97,48.99,48.95,48.97,25487.4651810585,22.7846,22.7939,22.7753,22.7846,25487.4652
2007-09-04 14:50:00,48.97,48.97,48.93,48.95,34679.66573816156,22.7846,22.7846,22.766,22.7753,34679.6657
2007-09-04 14:55:00,48.95,48.95,48.9,48.95,49860.72423398329,22.7753,22.7753,22.7521,22.7753,49860.7242
2007-09-04 15:00:00,48.94,48.95,48.93,48.93,48050.13927576602,22.7707,22.7753,22.766,22.766,48050.1393
2007-09-04 15:05:00,48.94,48.96,48.93,48.93,47214.484679665744,22.7707,22.78,22.766,22.766,47214.4847
2007-09-04 15:10:00,48.93,48.95,48.87,48.88,37325.90529247911,22.766,22.7753,22.7381,22.7427,37325.9053
2007-09-04 15:15:00,48.87,48.9,48.87,48.9,42339.83286908078,22.7381,22.7521,22.7381,22.7521,42339.8329
2007-09-04 15:20:00,48.9,48.97,48.89,48.9,36908.07799442897,22.7521,22.7846,22.7474,22.7521,36908.078
2007-09-04 15:25:00,48.9,48.94,48.9,48.92,36211.69916434541,22.7521,22.7707,22.7521,22.7614,36211.6992
2007-09-04 15:30:00,48.92,48.94,48.9,48.93,35933.14763231198,22.7614,22.7707,22.7521,22.766,35933.1476
2007-09-04 15:35:00,48.93,48.95,48.93,48.95,59331.47632311978,22.766,22.7753,22.766,22.7753,59331.4763
2007-09-04 15:40:00,48.95,48.97,48.89,48.89,40529.24791086351,22.7753,22.7846,22.7474,22.7474,40529.2479
2007-09-04 15:45:00,48.89,48.95,48.85,48.95,40529.24791086351,22.7474,22.7753,22.7288,22.7753,40529.2479
2007-09-04 15:50:00,48.95,48.98,48.92,48.97,53342.61838440112,22.7753,22.7893,22.7614,22.7846,53342.6184
2007-09-04 15:55:00,48.97,48.98,48.82,48.92,54596.10027855154,22.7846,22.7893,22.7148,22.7614,54596.1003
2007-09-05 09:30:00,48.68,48.77,48.52,48.74,76044.56824512535,22.6497,22.6916,22.5752,22.6776,76044.5682
2007-09-05 09:35:00,48.72,48.75,48.53,48.54,46518.10584958218,22.6683,22.6823,22.5799,22.5846,46518.1058
2007-09-05 09:40:00,48.54,48.6,48.49,48.51,48050.13927576602,22.5846,22.6125,22.5613,22.5706,48050.1393
2007-09-05 09:45:00,48.5,48.54,48.46,48.46,62952.64623955432,22.5659,22.5846,22.5473,22.5473,62952.6462
2007-09-05 09:50:00,48.47,48.49,48.36,48.43,62534.818941504185,22.552,22.5613,22.5008,22.5334,62534.8189
2007-09-05 09:55:00,48.43,48.44,48.34,48.39,52924.791086350975,22.5334,22.538,22.4915,22.5148,52924.7911
2007-09-05 10:00:00,48.39,48.39,48.21,48.34,109052.92479108636,22.5148,22.5148,22.431,22.4915,109052.9248
2007-09-05 10:05:00,48.35,48.5,48.32,48.46,57660.16713091922,22.4962,22.5659,22.4822,22.5473,57660.1671
2007-09-05 10:10:00,48.46,48.49,48.43,48.47,41922.00557103064,22.5473,22.5613,22.5334,22.552,41922.0056
2007-09-05 10:15:00,48.46,48.52,48.46,48.5,34818.94150417828,22.5473,22.5752,22.5473,22.5659,34818.9415
2007-09-05 10:20:00,48.49,48.5,48.41,48.46,36211.69916434541,22.5613,22.5659,22.5241,22.5473,36211.6992
2007-09-05 10:25:00,48.45,48.5,48.42,48.44,20891.364902506964,22.5427,22.5659,22.5287,22.538,20891.3649
2007-09-05 10:30:00,48.42,48.44,48.36,48.37,32869.08077994429,22.5287,22.538,22.5008,22.5055,32869.0808
2007-09-05 10:35:00,48.37,48.44,48.36,48.41,19359.33147632312,22.5055,22.538,22.5008,22.5241,19359.3315
2007-09-05 10:40:00,48.43,48.45,48.41,48.43,20612.813370473537,22.5334,22.5427,22.5241,22.5334,20612.8134
2007-09-05 10:45:00,48.45,48.49,48.45,48.46,27158.774373259053,22.5427,22.5613,22.5427,22.5473,27158.7744
2007-09-05 10:50:00,48.47,48.56,48.47,48.55,31197.771587743733,22.552,22.5939,22.552,22.5892,31197.7716
2007-09-05 10:55:00,48.54,48.55,48.52,48.52,25487.4651810585,22.5846,22.5892,22.5752,22.5752,25487.4652
2007-09-05 11:00:00,48.52,48.52,48.45,48.46,41086.35097493036,22.5752,22.5752,22.5427,22.5473,41086.351
2007-09-05 11:05:00,48.45,48.52,48.44,48.51,46378.83008356546,22.5427,22.5752,22.538,22.5706,46378.8301
2007-09-05 11:10:00,48.51,48.54,48.45,48.49,60167.13091922006,22.5706,22.5846,22.5427,22.5613,60167.1309
2007-09-05 11:15:00,48.5,48.51,48.46,48.49,28412.25626740948,22.5659,22.5706,22.5473,22.5613,28412.2563
2007-09-05 11:20:00,48.49,48.51,48.44,48.45,33983.28690807799,22.5613,22.5706,22.538,22.5427,33983.2869
2007-09-05 11:25:00,48.45,48.46,48.41,48.43,28412.25626740948,22.5427,22.5473,22.5241,22.5334,28412.2563
2007-09-05 11:30:00,48.44,48.45,48.41,48.43,42896.93593314764,22.538,22.5427,22.5241,22.5334,42896.9359
2007-09-05 11:35:00,48.41,48.42,48.38,48.41,33008.356545961,22.5241,22.5287,22.5101,22.5241,33008.3565
2007-09-05 11:40:00,48.4,48.42,48.39,48.39,34122.56267409471,22.5194,22.5287,22.5148,22.5148,34122.5627
2007-09-05 11:45:00,48.38,48.41,48.37,48.39,34401.114206128135,22.5101,22.5241,22.5055,22.5148,34401.1142
2007-09-05 11:50:00,48.4,48.41,48.37,48.39,41086.35097493036,22.5194,22.5241,22.5055,22.5148,41086.351
2007-09-05 11:55:00,48.39,48.44,48.39,48.41,16852.367688022285,22.5148,22.538,22.5148,22.5241,16852.3677
2007-09-05 12:00:00,48.44,48.44,48.41,48.42,31894.1504178273,22.538,22.538,22.5241,22.5287,31894.1504
2007-09-05 12:05:00,48.42,48.44,48.41,48.44,43314.76323119777,22.5287,22.538,22.5241,22.538,43314.7632
2007-09-05 12:10:00,48.44,48.49,48.43,48.49,26740.947075208915,22.538,22.5613,22.5334,22.5613,26740.9471
2007-09-05 12:15:00,48.49,48.51,48.44,48.45,15041.782729805014,22.5613,22.5706,22.538,22.5427,15041.7827
2007-09-05 12:20:00,48.46,48.46,48.39,48.41,24791.08635097493,22.5473,22.5473,22.5148,22.5241,24791.0864
2007-09-05 12:25:00,48.4,48.49,48.39,48.49,14206.128133704737,22.5194,22.5613,22.5148,22.5613,14206.1281
2007-09-05 12:30:00,48.48,48.48,48.45,48.46,19359.33147632312,22.5566,22.5566,22.5427,22.5473,19359.3315
2007-09-05 12:35:00,48.46,48.48,48.46,48.47,16155.98885793872,22.5473,22.5566,22.5473,22.552,16155.9889
2007-09-05 12:40:00,48.46,48.49,48.45,48.47,11699.1643454039,22.5473,22.5613,22.5427,22.552,11699.1643
2007-09-05 12:45:00,48.48,48.51,48.45,48.48,22562.674094707523,22.5566,22.5706,22.5427,22.5566,22562.6741
2007-09-05 12:50:00,48.48,48.5,48.46,48.49,16713.091922005573,22.5566,22.5659,22.5473,22.5613,16713.0919
2007-09-05 12:55:00,48.49,48.51,48.48,48.5,14484.679665738162,22.5613,22.5706,22.5566,22.5659,14484.6797
2007-09-05 13:00:00,48.51,48.53,48.47,48.5,31058.49582172702,22.5706,22.5799,22.552,22.5659,31058.4958
2007-09-05 13:05:00,48.49,48.51,48.48,48.49,10027.855153203343,22.5613,22.5706,22.5566,22.5613,10027.8552
2007-09-05 13:10:00,48.48,48.5,48.46,48.46,23537.604456824512,22.5566,22.5659,22.5473,22.5473,23537.6045
2007-09-05 13:15:00,48.46,48.52,48.46,48.47,10306.406685236769,22.5473,22.5752,22.5473,22.552,10306.4067
2007-09-05 13:20:00,48.46,48.46,48.41,48.44,18523.676880222843,22.5473,22.5473,22.5241,22.538,18523.6769
2007-09-05 13:25:00,48.42,48.45,48.41,48.43,6685.236768802229,22.5287,22.5427,22.5241,22.5334,6685.2368
2007-09-05 13:30:00,48.41,48.43,48.34,48.36,27715.877437325908,22.5241,22.5334,22.4915,22.5008,27715.8774
2007-09-05 13:35:00,48.36,48.44,48.34,48.42,18245.125348189416,22.5008,22.538,22.4915,22.5287,18245.1253
2007-09-05 13:40:00,48.44,48.44,48.39,48.39,14206.128133704737,22.538,22.538,22.5148,22.5148,14206.1281
2007-09-05 13:45:00,48.39,48.46,48.39,48.44,18523.676880222843,22.5148,22.5473,22.5148,22.538,18523.6769
2007-09-05 13:50:00,48.44,48.45,48.43,48.44,13091.922005571032,22.538,22.5427,22.5334,22.538,13091.922
2007-09-05 13:55:00,48.44,48.46,48.44,48.45,13091.922005571032,22.538,22.5473,22.538,22.5427,13091.922
2007-09-05 14:00:00,48.45,48.5,48.39,48.4,42757.66016713092,22.5427,22.5659,22.5148,22.5194,42757.6602
2007-09-05 14:05:00,48.4,48.44,48.38,48.43,42757.66016713092,22.5194,22.538,22.5101,22.5334,42757.6602
2007-09-05 14:10:00,48.43,48.46,48.39,48.44,41225.62674094708,22.5334,22.5473,22.5148,22.538,41225.6267
2007-09-05 14:15:00,48.44,48.46,48.37,48.39,18105.849582172705,22.538,22.5473,22.5055,22.5148,18105.8496
2007-09-05 14:20:00,48.4,48.4,48.31,48.31,26044.56824512535,22.5194,22.5194,22.4775,22.4775,26044.5682
2007-09-05 14:25:00,48.31,48.34,48.29,48.34,50696.378830083566,22.4775,22.4915,22.4682,22.4915,50696.3788
2007-09-05 14:30:00,48.34,48.4,48.34,48.36,35097.4930362117,22.4915,22.5194,22.4915,22.5008,35097.493
2007-09-05 14:35:00,48.36,48.4,48.36,48.39,23816.15598885794,22.5008,22.5194,22.5008,22.5148,23816.156
2007-09-05 14:40:00,48.39,48.4,48.31,48.33,43175.48746518106,22.5148,22.5194,22.4775,22.4868,43175.4875
2007-09-05 14:45:00,48.34,48.34,48.29,48.29,39415.04178272981,22.4915,22.4915,22.4682,22.4682,39415.0418
2007-09-05 14:50:00,48.31,48.36,48.26,48.34,27019.49860724234,22.4775,22.5008,22.4543,22.4915,27019.4986
2007-09-05 14:55:00,48.34,48.43,48.34,48.41,40947.07520891365,22.4915,22.5334,22.4915,22.5241,40947.0752
2007-09-05 15:00:00,48.41,48.41,48.34,48.38,23398.3286908078,22.5241,22.5241,22.4915,22.5101,23398.3287
2007-09-05 15:05:00,48.38,48.47,48.38,48.45,32869.08077994429,22.5101,22.552,22.5101,22.5427,32869.0808
2007-09-05 15:10:00,48.44,48.47,48.42,48.46,25626.74094707521,22.538,22.552,22.5287,22.5473,25626.7409
2007-09-05 15:15:00,48.47,48.54,48.46,48.54,21448.46796657382,22.552,22.5846,22.5473,22.5846,21448.468
2007-09-05 15:20:00,48.52,48.54,48.46,48.5,35515.32033426184,22.5752,22.5846,22.5473,22.5659,35515.3203
2007-09-05 15:25:00,48.48,48.51,48.46,48.48,25626.74094707521,22.5566,22.5706,22.5473,22.5566,25626.7409
2007-09-05 15:30:00,48.48,48.51,48.41,48.43,33565.45961002786,22.5566,22.5706,22.5241,22.5334,33565.4596
2007-09-05 15:35:00,48.43,48.44,48.34,48.34,50835.654596100285,22.5334,22.538,22.4915,22.4915,50835.6546
2007-09-05 15:40:00,48.35,48.4,48.31,48.36,113370.47353760448,22.4962,22.5194,22.4775,22.5008,113370.4735
2007-09-05 15:45:00,48.37,48.5,48.36,48.46,76740.94707520891,22.5055,22.5659,22.5008,22.5473,76740.9471
2007-09-05 15:50:00,48.46,48.57,48.42,48.42,110306.40668523675,22.5473,22.5985,22.5287,22.5287,110306.4067
2007-09-05 15:55:00,48.44,48.54,48.39,48.44,299442.89693593315,22.538,22.5846,22.5148,22.538,299442.8969
2007-09-06 09:30:00,48.44,48.82,48.41,48.49,43871.86629526463,22.538,22.7148,22.5241,22.5613,43871.8663
2007-09-06 09:35:00,48.46,48.67,48.42,48.46,22005.57103064067,22.5473,22.645,22.5287,22.5473,22005.571
2007-09-06 09:40:00,48.45,48.49,48.41,48.43,24094.707520891367,22.5427,22.5613,22.5241,22.5334,24094.7075
2007-09-06 09:45:00,48.42,48.43,48.36,48.38,21727.01949860724,22.5287,22.5334,22.5008,22.5101,21727.0195
2007-09-06 09:50:00,48.37,48.44,48.36,48.37,24651.810584958217,22.5055,22.538,22.5008,22.5055,24651.8106
2007-09-06 09:55:00,48.37,48.41,48.34,48.37,25208.91364902507,22.5055,22.5241,22.4915,22.5055,25208.9136
2007-09-06 10:00:00,48.38,48.45,48.34,48.34,39693.59331476323,22.5101,22.5427,22.4915,22.4915,39693.5933
2007-09-06 10:05:00,48.34,48.41,48.32,48.39,24233.98328690808,22.4915,22.5241,22.4822,22.5148,24233.9833
2007-09-06 10:10:00,48.39,48.46,48.39,48.45,35097.4930362117,22.5148,22.5473,22.5148,22.5427,35097.493
2007-09-06 10:15:00,48.46,48.56,48.41,48.56,68523.67688022285,22.5473,22.5939,22.5241,22.5939,68523.6769
2007-09-06 10:20:00,48.55,48.57,48.49,48.54,54596.10027855154,22.5892,22.5985,22.5613,22.5846,54596.1003
2007-09-06 10:25:00,48.54,48.69,48.54,48.69,51114.20612813371,22.5846,22.6543,22.5846,22.6543,51114.2061
2007-09-06 10:30:00,48.69,48.79,48.68,48.79,55988.85793871867,22.6543,22.7009,22.6497,22.7009,55988.8579
2007-09-06 10:35:00,48.78,48.9,48.78,48.86,44846.796657381616,22.6962,22.7521,22.6962,22.7334,44846.7967
2007-09-06 10:40:00,48.87,48.92,48.86,48.9,38857.93871866296,22.7381,22.7614,22.7334,22.7521,38857.9387
2007-09-06 10:45:00,48.91,48.91,48.84,48.87,28272.98050139276,22.7567,22.7567,22.7241,22.7381,28272.9805
2007-09-06 10:50:00,48.87,49.07,48.86,49.03,55849.58217270195,22.7381,22.8312,22.7334,22.8125,55849.5822
2007-09-06 10:55:00,49.03,49.04,48.98,48.98,34122.56267409471,22.8125,22.8172,22.7893,22.7893,34122.5627
2007-09-06 11:00:00,48.97,48.97,48.78,48.79,73955.43175487466,22.7846,22.7846,22.6962,22.7009,73955.4318
2007-09-06 11:05:00,48.78,48.79,48.76,48.77,24651.810584958217,22.6962,22.7009,22.6869,22.6916,24651.8106
2007-09-06 11:10:00,48.77,48.82,48.77,48.82,19637.883008356548,22.6916,22.7148,22.6916,22.7148,19637.883
2007-09-06 11:15:00,48.82,48.82,48.77,48.82,32451.25348189416,22.7148,22.7148,22.6916,22.7148,32451.2535
2007-09-06 11:20:00,48.82,48.87,48.8,48.82,44011.14206128134,22.7148,22.7381,22.7055,22.7148,44011.1421
2007-09-06 11:25:00,48.82,48.84,48.76,48.77,14763.231197771587,22.7148,22.7241,22.6869,22.6916,14763.2312
2007-09-06 11:30:00,48.77,48.85,48.77,48.81,52089.1364902507,22.6916,22.7288,22.6916,22.7102,52089.1365
2007-09-06 11:35:00,48.81,48.84,48.79,48.82,33844.01114206128,22.7102,22.7241,22.7009,22.7148,33844.0111
2007-09-06 11:40:00,48.82,48.84,48.77,48.78,59749.30362116992,22.7148,22.7241,22.6916,22.6962,59749.3036
2007-09-06 11:45:00,48.77,48.78,48.74,48.75,15877.437325905294,22.6916,22.6962,22.6776,22.6823,15877.4373
2007-09-06 11:50:00,48.77,48.8,48.75,48.76,25766.01671309192,22.6916,22.7055,22.6823,22.6869,25766.0167
2007-09-06 11:55:00,48.76,48.82,48.75,48.79,20055.710306406687,22.6869,22.7148,22.6823,22.7009,20055.7103
2007-09-06 12:00:00,48.78,48.8,48.73,48.77,19777.15877437326,22.6962,22.7055,22.673,22.6916,19777.1588
2007-09-06 12:05:00,48.77,48.8,48.76,48.76,8913.649025069639,22.6916,22.7055,22.6869,22.6869,8913.649
2007-09-06 12:10:00,48.76,48.83,48.75,48.82,21169.91643454039,22.6869,22.7195,22.6823,22.7148,21169.9164
2007-09-06 12:15:00,48.82,48.92,48.82,48.85,41225.62674094708,22.7148,22.7614,22.7148,22.7288,41225.6267
2007-09-06 12:20:00,48.84,48.92,48.8,48.82,49582.172701949865,22.7241,22.7614,22.7055,22.7148,49582.1727
2007-09-06 12:25:00,48.82,48.85,48.75,48.82,15459.610027855157,22.7148,22.7288,22.6823,22.7148,15459.61
2007-09-06 12:30:00,48.82,48.83,48.78,48.81,24373.2590529248,22.7148,22.7195,22.6962,22.7102,24373.2591
2007-09-06 12:35:00,48.82,48.84,48.8,48.82,12674.094707520891,22.7148,22.7241,22.7055,22.7148,12674.0947
2007-09-06 12:40:00,48.81,48.82,48.77,48.77,14484.679665738162,22.7102,22.7148,22.6916,22.6916,14484.6797
2007-09-06 12:45:00,48.77,48.79,48.73,48.77,21866.29526462396,22.6916,22.7009,22.673,22.6916,21866.2953
2007-09-06 12:50:00,48.77,48.83,48.77,48.82,22423.398328690808,22.6916,22.7195,22.6916,22.7148,22423.3983
2007-09-06 12:55:00,48.82,48.85,48.79,48.82,27994.42896935933,22.7148,22.7288,22.7009,22.7148,27994.429
2007-09-06 13:00:00,48.82,48.82,48.8,48.82,13370.473537604455,22.7148,22.7148,22.7055,22.7148,13370.4735
2007-09-06 13:05:00,48.81,48.81,48.73,48.73,15598.885793871868,22.7102,22.7102,22.673,22.673,15598.8858
2007-09-06 13:10:00,48.74,48.77,48.71,48.72,17966.57381615599,22.6776,22.6916,22.6637,22.6683,17966.5738
2007-09-06 13:15:00,48.72,48.72,48.7,48.7,10027.855153203343,22.6683,22.6683,22.659,22.659,10027.8552
2007-09-06 13:20:00,48.7,48.74,48.7,48.72,10445.682451253482,22.659,22.6776,22.659,22.6683,10445.6825
2007-09-06 13:25:00,48.72,48.75,48.69,48.72,12674.094707520891,22.6683,22.6823,22.6543,22.6683,12674.0947
2007-09-06 13:30:00,48.7,48.71,48.67,48.71,13231.197771587744,22.659,22.6637,22.645,22.6637,13231.1978
2007-09-06 13:35:00,48.72,48.75,48.64,48.64,33983.28690807799,22.6683,22.6823,22.6311,22.6311,33983.2869
2007-09-06 13:40:00,48.64,48.69,48.64,48.69,14763.231197771587,22.6311,22.6543,22.6311,22.6543,14763.2312
2007-09-06 13:45:00,48.68,48.7,48.64,48.67,44150.41782729805,22.6497,22.659,22.6311,22.645,44150.4178
2007-09-06 13:50:00,48.67,48.69,48.64,48.68,9052.924791086352,22.645,22.6543,22.6311,22.6497,9052.9248
2007-09-06 13:55:00,48.67,48.69,48.67,48.67,20891.364902506964,22.645,22.6543,22.645,22.645,20891.3649
2007-09-06 14:00:00,48.67,48.69,48.64,48.65,23398.3286908078,22.645,22.6543,22.6311,22.6357,23398.3287
2007-09-06 14:05:00,48.67,48.69,48.66,48.66,20891.364902506964,22.645,22.6543,22.6404,22.6404,20891.3649
2007-09-06 14:10:00,48.66,48.7,48.66,48.67,23537.604456824512,22.6404,22.659,22.6404,22.645,23537.6045
2007-09-06 14:15:00,48.67,48.69,48.67,48.67,10724.23398328691,22.645,22.6543,22.645,22.645,10724.234
2007-09-06 14:20:00,48.67,48.69,48.67,48.69,12534.81894150418,22.645,22.6543,22.645,22.6543,12534.8189
2007-09-06 14:25:00,48.68,48.69,48.63,48.64,100000.0,22.6497,22.6543,22.6264,22.6311,100000.0
2007-09-06 14:30:00,48.63,48.68,48.62,48.68,27437.32590529248,22.6264,22.6497,22.6218,22.6497,27437.3259
2007-09-06 14:35:00,48.68,48.69,48.65,48.67,22005.57103064067,22.6497,22.6543,22.6357,22.645,22005.571
2007-09-06 14:40:00,48.67,48.69,48.66,48.67,20194.9860724234,22.645,22.6543,22.6404,22.645,20194.9861
2007-09-06 14:45:00,48.67,48.67,48.61,48.61,24930.362116991644,22.645,22.645,22.6171,22.6171,24930.3621
2007-09-06 14:50:00,48.61,48.62,48.58,48.61,24930.362116991644,22.6171,22.6218,22.6032,22.6171,24930.3621
2007-09-06 14:55:00,48.62,48.66,48.59,48.63,30501.392757660167,22.6218,22.6404,22.6078,22.6264,30501.3928
2007-09-06 15:00:00,48.62,48.69,48.62,48.66,29665.73816155989,22.6218,22.6543,22.6218,22.6404,29665.7382
2007-09-06 15:05:00,48.67,48.69,48.62,48.62,40250.696378830085,22.645,22.6543,22.6218,22.6218,40250.6964
2007-09-06 15:10:00,48.62,48.65,48.59,48.64,29805.013927576605,22.6218,22.6357,22.6078,22.6311,29805.0139
2007-09-06 15:15:00,48.64,48.65,48.59,48.62,33983.28690807799,22.6311,22.6357,22.6078,22.6218,33983.2869
2007-09-06 15:20:00,48.62,48.64,48.61,48.64,26740.947075208915,22.6218,22.6311,22.6171,22.6311,26740.9471
2007-09-06 15:25:00,48.64,48.65,48.59,48.59,26740.947075208915,22.6311,22.6357,22.6078,22.6078,26740.9471
2007-09-06 15:30:00,48.59,48.6,48.54,48.57,51114.20612813371,22.6078,22.6125,22.5846,22.5985,51114.2061
2007-09-06 15:35:00,48.59,48.61,48.55,48.57,67688.02228412256,22.6078,22.6171,22.5892,22.5985,67688.0223
2007-09-06 15:40:00,48.56,48.57,48.41,48.47,108913.64902506964,22.5939,22.5985,22.5241,22.552,108913.649
2007-09-06 15:45:00,48.48,48.51,48.37,48.44,89972.14484679667,22.5566,22.5706,22.5055,22.538,89972.1448
2007-09-06 15:50:00,48.44,48.47,48.32,48.34,140111.42061281338,22.538,22.552,22.4822,22.4915,140111.4206
2007-09-06 15:55:00,48.35,48.4,48.3,48.34,198467.96657381617,22.4962,22.5194,22.4729,22.4915,198467.9666
2007-09-07 09:30:00,47.9,48.21,47.9,48.18,58217.27019498608,22.2868,22.431,22.2868,22.4171,58217.2702
2007-09-07 09:35:00,48.18,48.31,48.18,48.29,53342.61838440112,22.4171,22.4775,22.4171,22.4682,53342.6184
2007-09-07 09:40:00,48.29,48.5,48.27,48.41,37883.008356545964,22.4682,22.5659,22.4589,22.5241,37883.0084
2007-09-07 09:45:00,48.44,48.44,48.34,48.42,25208.91364902507,22.538,22.538,22.4915,22.5287,25208.9136
2007-09-07 09:50:00,48.41,48.42,48.34,48.34,30919.22005571031,22.5241,22.5287,22.4915,22.4915,30919.2201
2007-09-07 09:55:00,48.33,48.35,48.29,48.34,23955.43175487465,22.4868,22.4962,22.4682,22.4915,23955.4318
2007-09-07 10:00:00,48.34,48.41,48.34,48.38,27298.05013927577,22.4915,22.5241,22.4915,22.5101,27298.0501
2007-09-07 10:05:00,48.37,48.44,48.36,48.38,39136.490250696384,22.5055,22.538,22.5008,22.5101,39136.4903
2007-09-07 10:10:00,48.38,48.41,48.36,48.39,24094.707520891367,22.5101,22.5241,22.5008,22.5148,24094.7075
2007-09-07 10:15:00,48.38,48.45,48.38,48.44,54317.54874651811,22.5101,22.5427,22.5101,22.538,54317.5487
2007-09-07 10:20:00,48.44,48.58,48.44,48.58,26462.395543175488,22.538,22.6032,22.538,22.6032,26462.3955
2007-09-07 10:25:00,48.56,48.58,48.5,48.57,20194.9860724234,22.5939,22.6032,22.5659,22.5985,20194.9861
2007-09-07 10:30:00,48.57,48.58,48.47,48.49,38579.38718662953,22.5985,22.6032,22.552,22.5613,38579.3872
2007-09-07 10:35:00,48.5,48.55,48.49,48.49,25766.01671309192,22.5659,22.5892,22.5613,22.5613,25766.0167
2007-09-07 10:40:00,48.5,48.57,48.49,48.54,20891.364902506964,22.5659,22.5985,22.5613,22.5846,20891.3649
2007-09-07 10:45:00,48.53,48.54,48.44,48.44,19359.33147632312,22.5799,22.5846,22.538,22.538,19359.3315
2007-09-07 10:50:00,48.46,48.46,48.35,48.37,20473.537604456826,22.5473,22.5473,22.4962,22.5055,20473.5376
2007-09-07 10:55:00,48.37,48.46,48.36,48.46,33286.908077994434,22.5055,22.5473,22.5008,22.5473,33286.9081
2007-09-07 11:00:00,48.47,48.49,48.44,48.47,63509.74930362117,22.552,22.5613,22.538,22.552,63509.7493
2007-09-07 11:05:00,48.47,48.49,48.4,48.43,30779.944289693594,22.552,22.5613,22.5194,22.5334,30779.9443
2007-09-07 11:10:00,48.41,48.41,48.34,48.36,31754.874651810587,22.5241,22.5241,22.4915,22.5008,31754.8747
2007-09-07 11:15:00,48.37,48.41,48.37,48.4,15738.16155988858,22.5055,22.5241,22.5055,22.5194,15738.1616
2007-09-07 11:20:00,48.41,48.41,48.34,48.34,16991.643454038996,22.5241,22.5241,22.4915,22.4915,16991.6435
2007-09-07 11:25:00,48.35,48.36,48.26,48.26,16713.091922005573,22.4962,22.5008,22.4543,22.4543,16713.0919
2007-09-07 11:30:00,48.26,48.34,48.22,48.22,25487.4651810585,22.4543,22.4915,22.4357,22.4357,25487.4652
2007-09-07 11:35:00,48.21,48.23,48.18,48.18,22284.122562674096,22.431,22.4403,22.4171,22.4171,22284.1226
2007-09-07 11:40:00,48.18,48.21,48.17,48.21,20473.537604456826,22.4171,22.431,22.4124,22.431,20473.5376
2007-09-07 11:45:00,48.21,48.24,48.2,48.21,12813.370473537603,22.431,22.445,22.4264,22.431,12813.3705
2007-09-07 11:50:00,48.21,48.25,48.18,48.18,15738.16155988858,22.431,22.4496,22.4171,22.4171,15738.1616
2007-09-07 11:55:00,48.2,48.31,48.19,48.25,25905.29247910864,22.4264,22.4775,22.4217,22.4496,25905.2925
2007-09-07 12:00:00,48.24,48.24,48.19,48.21,11002.785515320336,22.445,22.445,22.4217,22.431,11002.7855
2007-09-07 12:05:00,48.21,48.24,48.2,48.24,25626.74094707521,22.431,22.445,22.4264,22.445,25626.7409
2007-09-07 12:10:00,48.22,48.27,48.21,48.26,23676.880222841228,22.4357,22.4589,22.431,22.4543,23676.8802
2007-09-07 12:15:00,48.28,48.28,48.22,48.22,16573.816155988858,22.4636,22.4636,22.4357,22.4357,16573.8162
2007-09-07 12:20:00,48.23,48.27,48.21,48.24,28690.807799442897,22.4403,22.4589,22.431,22.445,28690.8078
2007-09-07 12:25:00,48.24,48.26,48.24,48.24,15181.058495821728,22.445,22.4543,22.445,22.445,15181.0585
2007-09-07 12:30:00,48.27,48.3,48.25,48.29,14484.679665738162,22.4589,22.4729,22.4496,22.4682,14484.6797
2007-09-07 12:35:00,48.29,48.29,48.18,48.2,36072.42339832869,22.4682,22.4682,22.4171,22.4264,36072.4234
2007-09-07 12:40:00,48.2,48.24,48.17,48.18,13370.473537604455,22.4264,22.445,22.4124,22.4171,13370.4735
2007-09-07 12:45:00,48.17,48.21,48.17,48.2,13927.57660167131,22.4124,22.431,22.4124,22.4264,13927.5766
2007-09-07 12:50:00,48.2,48.26,48.2,48.24,17270.194986072423,22.4264,22.4543,22.4264,22.445,17270.195
2007-09-07 12:55:00,48.23,48.28,48.22,48.25,16573.816155988858,22.4403,22.4636,22.4357,22.4496,16573.8162
2007-09-07 13:00:00,48.25,48.26,48.24,48.25,13509.74930362117,22.4496,22.4543,22.445,22.4496,13509.7493
2007-09-07 13:05:00,48.25,48.36,48.24,48.36,24512.534818941505,22.4496,22.5008,22.445,22.5008,24512.5348
2007-09-07 13:10:00,48.36,48.36,48.26,48.28,25208.91364902507,22.5008,22.5008,22.4543,22.4636,25208.9136
2007-09-07 13:15:00,48.28,48.28,48.23,48.26,12534.81894150418,22.4636,22.4636,22.4403,22.4543,12534.8189
2007-09-07 13:20:00,48.26,48.31,48.22,48.24,19777.15877437326,22.4543,22.4775,22.4357,22.445,19777.1588
2007-09-07 13:25:00,48.22,48.29,48.22,48.29,16155.98885793872,22.4357,22.4682,22.4357,22.4682,16155.9889
2007-09-07 13:30:00,48.29,48.34,48.27,48.29,18245.125348189416,22.4682,22.4915,22.4589,22.4682,18245.1253
2007-09-07 13:35:00,48.29,48.29,48.24,48.24,17270.194986072423,22.4682,22.4682,22.445,22.445,17270.195
2007-09-07 13:40:00,48.24,48.29,48.21,48.22,23259.05292479109,22.445,22.4682,22.431,22.4357,23259.0529
2007-09-07 13:45:00,48.22,48.22,48.18,48.2,14902.506963788304,22.4357,22.4357,22.4171,22.4264,14902.507
2007-09-07 13:50:00,48.2,48.21,48.18,48.18,16852.367688022285,22.4264,22.431,22.4171,22.4171,16852.3677
2007-09-07 13:55:00,48.19,48.23,48.16,48.17,25208.91364902507,22.4217,22.4403,22.4077,22.4124,25208.9136
2007-09-07 14:00:00,48.18,48.22,48.16,48.19,28830.08356545961,22.4171,22.4357,22.4077,22.4217,28830.0836
2007-09-07 14:05:00,48.18,48.21,48.18,48.18,15041.782729805014,22.4171,22.431,22.4171,22.4171,15041.7827
2007-09-07 14:10:00,48.18,48.27,48.16,48.27,26740.947075208915,22.4171,22.4589,22.4077,22.4589,26740.9471
2007-09-07 14:15:00,48.26,48.27,48.22,48.26,30083.56545961003,22.4543,22.4589,22.4357,22.4543,30083.5655
2007-09-07 14:20:00,48.26,48.28,48.21,48.27,32590.529247910865,22.4543,22.4636,22.431,22.4589,32590.5292
2007-09-07 14:25:00,48.26,48.27,48.24,48.26,17548.74651810585,22.4543,22.4589,22.445,22.4543,17548.7465
2007-09-07 14:30:00,48.26,48.26,48.17,48.21,24930.362116991644,22.4543,22.4543,22.4124,22.431,24930.3621
2007-09-07 14:35:00,48.21,48.23,48.18,48.22,17966.57381615599,22.431,22.4403,22.4171,22.4357,17966.5738
2007-09-07 14:40:00,48.22,48.22,48.19,48.22,21169.91643454039,22.4357,22.4357,22.4217,22.4357,21169.9164
2007-09-07 14:45:00,48.22,48.25,48.16,48.16,32729.80501392758,22.4357,22.4496,22.4077,22.4077,32729.805
2007-09-07 14:50:00,48.16,48.18,48.11,48.12,49303.621169916434,22.4077,22.4171,22.3845,22.3891,49303.6212
2007-09-07 14:55:00,48.11,48.11,47.94,47.98,55710.30640668524,22.3845,22.3845,22.3054,22.324,55710.3064
2007-09-07 15:00:00,47.98,48.1,47.97,48.1,46657.38161559889,22.324,22.3798,22.3193,22.3798,46657.3816
2007-09-07 15:05:00,48.09,48.12,48.06,48.09,28969.359331476324,22.3752,22.3891,22.3612,22.3752,28969.3593
2007-09-07 15:10:00,48.08,48.2,48.06,48.2,36350.97493036212,22.3705,22.4264,22.3612,22.4264,36350.9749
2007-09-07 15:15:00,48.2,48.2,48.17,48.17,34540.38997214485,22.4264,22.4264,22.4124,22.4124,34540.39
2007-09-07 15:20:00,48.17,48.18,48.05,48.06,48050.13927576602,22.4124,22.4171,22.3566,22.3612,48050.1393
2007-09-07 15:25:00,48.05,48.1,48.0,48.03,56267.40947075209,22.3566,22.3798,22.3333,22.3473,56267.4095
2007-09-07 15:30:00,48.03,48.08,47.98,47.98,42339.83286908078,22.3473,22.3705,22.324,22.324,42339.8329
2007-09-07 15:35:00,47.98,48.02,47.97,47.97,45543.17548746518,22.324,22.3426,22.3193,22.3193,45543.1755
2007-09-07 15:40:00,47.98,48.04,47.94,48.01,59888.57938718663,22.324,22.3519,22.3054,22.338,59888.5794
2007-09-07 15:45:00,48.01,48.08,48.0,48.01,47632.31197771588,22.338,22.3705,22.3333,22.338,47632.312
2007-09-07 15:50:00,48.01,48.06,47.98,48.06,50139.27576601672,22.338,22.3612,22.324,22.3612,50139.2758
2007-09-07 15:55:00,48.05,48.13,48.05,48.08,95264.62395543176,22.3566,22.3938,22.3566,22.3705,95264.624
2007-09-10 09:30:00,48.03,48.08,47.89,48.03,52924.791086350975,22.3473,22.3705,22.2821,22.3473,52924.7911
2007-09-10 09:35:00,48.03,48.12,47.98,48.08,22562.674094707523,22.3473,22.3891,22.324,22.3705,22562.6741
2007-09-10 09:40:00,48.09,48.12,48.01,48.02,43732.59052924792,22.3752,22.3891,22.338,22.3426,43732.5905
2007-09-10 09:45:00,48.02,48.03,47.85,47.96,47075.20891364903,22.3426,22.3473,22.2635,22.3147,47075.2089
2007-09-10 09:50:00,47.95,47.96,47.85,47.94,22562.674094707523,22.31,22.3147,22.2635,22.3054,22562.6741
2007-09-10 09:55:00,47.94,48.01,47.94,47.98,17827.298050139278,22.3054,22.338,22.3054,22.324,17827.2981
2007-09-10 10:00:00,47.98,48.05,47.96,48.03,16016.713091922007,22.324,22.3566,22.3147,22.3473,16016.7131
2007-09-10 10:05:00,48.03,48.17,48.03,48.12,17827.298050139278,22.3473,22.4124,22.3473,22.3891,17827.2981
2007-09-10 10:10:00,48.13,48.13,48.06,48.07,11977.715877437327,22.3938,22.3938,22.3612,22.3659,11977.7159
2007-09-10 10:15:00,48.06,48.06,48.03,48.06,8495.821727019498,22.3612,22.3612,22.3473,22.3612,8495.8217
2007-09-10 10:20:00,48.07,48.13,48.07,48.13,15320.33426183844,22.3659,22.3938,22.3659,22.3938,15320.3343
2007-09-10 10:25:00,48.13,48.14,48.1,48.11,22562.674094707523,22.3938,22.3984,22.3798,22.3845,22562.6741
2007-09-10 10:30:00,48.11,48.13,48.08,48.11,13927.57660167131,22.3845,22.3938,22.3705,22.3845,13927.5766
2007-09-10 10:35:00,48.11,48.14,48.0,48.03,24373.2590529248,22.3845,22.3984,22.3333,22.3473,24373.2591
2007-09-10 10:40:00,48.04,48.06,47.91,47.92,13649.025069637884,22.3519,22.3612,22.2914,22.2961,13649.0251
2007-09-10 10:45:00,47.92,47.96,47.87,47.95,13509.74930362117,22.2961,22.3147,22.2728,22.31,13509.7493
2007-09-10 10:50:00,47.94,47.95,47.83,47.84,16295.264623955432,22.3054,22.31,22.2542,22.2589,16295.2646
2007-09-10 10:55:00,47.84,47.86,47.8,47.83,22980.501392757666,22.2589,22.2682,22.2402,22.2542,22980.5014
2007-09-10 11:00:00,47.82,47.86,47.8,47.82,14623.955431754875,22.2496,22.2682,22.2402,22.2496,14623.9554
2007-09-10 11:05:00,47.82,47.88,47.81,47.83,12534.81894150418,22.2496,22.2775,22.2449,22.2542,12534.8189
2007-09-10 11:10:00,47.82,47.86,47.79,47.8,21309.192200557103,22.2496,22.2682,22.2356,22.2402,21309.1922
2007-09-10 11:15:00,47.8,47.85,47.76,47.78,20891.364902506964,22.2402,22.2635,22.2216,22.2309,20891.3649
2007-09-10 11:20:00,47.78,47.86,47.78,47.86,19916.43454038997,22.2309,22.2682,22.2309,22.2682,19916.4345
2007-09-10 11:25:00,47.86,47.96,47.86,47.93,27855.15320334262,22.2682,22.3147,22.2682,22.3007,27855.1532
2007-09-10 11:30:00,47.92,47.95,47.88,47.93,20891.364902506964,22.2961,22.31,22.2775,22.3007,20891.3649
2007-09-10 11:35:00,47.92,48.01,47.88,47.99,41225.62674094708,22.2961,22.338,22.2775,22.3287,41225.6267
2007-09-10 11:40:00,48.0,48.01,47.88,47.98,33286.908077994434,22.3333,22.338,22.2775,22.324,33286.9081
2007-09-10 11:45:00,47.98,47.99,47.92,47.94,24651.810584958217,22.324,22.3287,22.2961,22.3054,24651.8106
2007-09-10 11:50:00,47.94,47.97,47.93,47.93,11002.785515320336,22.3054,22.3193,22.3007,22.3007,11002.7855
2007-09-10 11:55:00,47.93,47.95,47.92,47.94,7381.615598885794,22.3007,22.31,22.2961,22.3054,7381.6156
2007-09-10 12:00:00,47.94,47.96,47.9,47.91,15459.610027855157,22.3054,22.3147,22.2868,22.2914,15459.61
2007-09-10 12:05:00,47.91,47.93,47.9,47.91,10167.130919220055,22.2914,22.3007,22.2868,22.2914,10167.1309
2007-09-10 12:10:00,47.91,47.91,47.83,47.83,16016.713091922007,22.2914,22.2914,22.2542,22.2542,16016.7131
2007-09-10 12:15:00,47.82,47.83,47.8,47.81,9749.303621169916,22.2496,22.2542,22.2402,22.2449,9749.3036
2007-09-10 12:20:00,47.82,47.89,47.8,47.85,16295.264623955432,22.2496,22.2821,22.2402,22.2635,16295.2646
2007-09-10 12:25:00,47.85,47.85,47.83,47.83,20473.537604456826,22.2635,22.2635,22.2542,22.2542,20473.5376
2007-09-10 12:30:00,47.83,47.88,47.83,47.83,22562.674094707523,22.2542,22.2775,22.2542,22.2542,22562.6741
2007-09-10 12:35:00,47.85,47.86,47.79,47.79,25348.189415041783,22.2635,22.2682,22.2356,22.2356,25348.1894
2007-09-10 12:40:00,47.79,47.81,47.78,47.79,9470.752089136491,22.2356,22.2449,22.2309,22.2356,9470.7521
2007-09-10 12:45:00,47.79,47.8,47.7,47.72,14623.955431754875,22.2356,22.2402,22.1937,22.203,14623.9554
2007-09-10 12:50:00,47.73,47.8,47.7,47.79,14763.231197771587,22.2077,22.2402,22.1937,22.2356,14763.2312
2007-09-10 12:55:00,47.79,47.79,47.75,47.75,8217.270194986073,22.2356,22.2356,22.217,22.217,8217.2702
2007-09-10 13:00:00,47.75,47.79,47.73,47.75,15320.33426183844,22.217,22.2356,22.2077,22.217,15320.3343
2007-09-10 13:05:00,47.75,47.75,47.73,47.73,10027.855153203343,22.217,22.217,22.2077,22.2077,10027.8552
2007-09-10 13:10:00,47.75,47.75,47.71,47.75,6267.40947075209,22.217,22.217,22.1984,22.217,6267.4095
2007-09-10 13:15:00,47.75,47.8,47.75,47.78,18105.849582172705,22.217,22.2402,22.217,22.2309,18105.8496
2007-09-10 13:20:00,47.78,47.83,47.76,47.79,27994.42896935933,22.2309,22.2542,22.2216,22.2356,27994.429
2007-09-10 13:25:00,47.78,47.83,47.75,47.83,11142.061281337048,22.2309,22.2542,22.217,22.2542,11142.0613
2007-09-10 13:30:00,47.83,47.83,47.78,47.82,11977.715877437327,22.2542,22.2542,22.2309,22.2496,11977.7159
2007-09-10 13:35:00,47.83,47.83,47.77,47.8,15598.885793871868,22.2542,22.2542,22.2263,22.2402,15598.8858
2007-09-10 13:40:00,47.8,47.8,47.75,47.79,10306.406685236769,22.2402,22.2402,22.217,22.2356,10306.4067
2007-09-10 13:45:00,47.79,47.79,47.76,47.78,18662.952646239555,22.2356,22.2356,22.2216,22.2309,18662.9526
2007-09-10 13:50:00,47.78,47.83,47.78,47.8,18245.125348189416,22.2309,22.2542,22.2309,22.2402,18245.1253
2007-09-10 13:55:00,47.8,47.83,47.78,47.79,22423.398328690808,22.2402,22.2542,22.2309,22.2356,22423.3983
2007-09-10 14:00:00,47.8,47.8,47.77,47.78,17548.74651810585,22.2402,22.2402,22.2263,22.2309,17548.7465
2007-09-10 14:05:00,47.78,47.8,47.78,47.8,7938.718662952647,22.2309,22.2402,22.2309,22.2402,7938.7187
2007-09-10 14:10:00,47.8,47.84,47.79,47.83,16155.98885793872,22.2402,22.2589,22.2356,22.2542,16155.9889
2007-09-10 14:15:00,47.84,47.86,47.83,47.85,16155.98885793872,22.2589,22.2682,22.2542,22.2635,16155.9889
2007-09-10 14:20:00,47.85,47.91,47.83,47.9,17270.194986072423,22.2635,22.2914,22.2542,22.2868,17270.195
2007-09-10 14:25:00,47.9,47.91,47.85,47.89,22562.674094707523,22.2868,22.2914,22.2635,22.2821,22562.6741
2007-09-10 14:30:00,47.92,47.93,47.89,47.9,38718.66295264624,22.2961,22.3007,22.2821,22.2868,38718.663
2007-09-10 14:35:00,47.89,47.9,47.87,47.89,16295.264623955432,22.2821,22.2868,22.2728,22.2821,16295.2646
2007-09-10 14:40:00,47.89,47.9,47.88,47.89,9888.57938718663,22.2821,22.2868,22.2775,22.2821,9888.5794
2007-09-10 14:45:00,47.89,47.94,47.89,47.9,34261.83844011142,22.2821,22.3054,22.2821,22.2868,34261.8384
2007-09-10 14:50:00,47.91,47.91,47.85,47.88,6128.133704735376,22.2914,22.2914,22.2635,22.2775,6128.1337
2007-09-10 14:55:00,47.88,47.96,47.88,47.96,14345.403899721448,22.2775,22.3147,22.2775,22.3147,14345.4039
2007-09-10 15:00:00,47.96,47.96,47.89,47.92,26601.671309192203,22.3147,22.3147,22.2821,22.2961,26601.6713
2007-09-10 15:05:00,47.91,48.08,47.91,48.08,53760.44568245126,22.2914,22.3705,22.2914,22.3705,53760.4457
2007-09-10 15:10:00,48.08,48.08,48.04,48.06,21309.192200557103,22.3705,22.3705,22.3519,22.3612,21309.1922
2007-09-10 15:15:00,48.06,48.16,48.06,48.11,23537.604456824512,22.3612,22.4077,22.3612,22.3845,23537.6045
2007-09-10 15:20:00,48.11,48.17,48.09,48.1,41643.45403899722,22.3845,22.4124,22.3752,22.3798,41643.454
2007-09-10 15:25:00,48.09,48.12,48.05,48.06,25487.4651810585,22.3752,22.3891,22.3566,22.3612,25487.4652
2007-09-10 15:30:00,48.06,48.06,47.97,48.0,33008.356545961,22.3612,22.3612,22.3193,22.3333,33008.3565
2007-09-10 15:35:00,47.98,48.03,47.96,48.01,34122.56267409471,22.324,22.3473,22.3147,22.338,34122.5627
2007-09-10 15:40:00,48.01,48.01,47.91,47.93,37047.35376044569,22.338,22.338,22.2914,22.3007,37047.3538
2007-09-10 15:45:00,47.93,47.96,47.9,47.92,39275.766016713096,22.3007,22.3147,22.2868,22.2961,39275.766
2007-09-10 15:50:00,47.92,47.98,47.9,47.94,37604.45682451253,22.2961,22.324,22.2868,22.3054,37604.4568
2007-09-10 15:55:00,47.93,47.96,47.9,47.93,90111.42061281338,22.3007,22.3147,22.2868,22.3007,90111.4206
2007-09-11 09:30:00,48.06,48.29,48.06,48.21,29108.63509749304,22.3612,22.4682,22.3612,22.431,29108.6351
2007-09-11 09:35:00,48.21,48.23,47.95,48.04,26601.671309192203,22.431,22.4403,22.31,22.3519,26601.6713
2007-09-11 09:40:00,48.04,48.07,47.92,47.96,34958.21727019499,22.3519,22.3659,22.2961,22.3147,34958.2173
2007-09-11 09:45:00,47.97,48.02,47.93,47.98,19220.05571030641,22.3193,22.3426,22.3007,22.324,19220.0557
2007-09-11 09:50:00,47.96,47.99,47.93,47.98,13231.197771587744,22.3147,22.3287,22.3007,22.324,13231.1978
2007-09-11 09:55:00,47.98,48.03,47.98,48.03,15459.610027855157,22.324,22.3473,22.324,22.3473,15459.61
2007-09-11 10:00:00,48.01,48.18,47.98,48.18,43036.21169916435,22.338,22.4171,22.324,22.4171,43036.2117
2007-09-11 10:05:00,48.17,48.18,48.11,48.16,16991.643454038996,22.4124,22.4171,22.3845,22.4077,16991.6435
2007-09-11 10:10:00,48.15,48.15,48.1,48.11,6406.6852367688025,22.4031,22.4031,22.3798,22.3845,6406.6852
2007-09-11 10:15:00,48.11,48.2,48.1,48.18,16016.713091922007,22.3845,22.4264,22.3798,22.4171,16016.7131
2007-09-11 10:20:00,48.18,48.22,48.18,48.2,17130.91922005571,22.4171,22.4357,22.4171,22.4264,17130.9192
2007-09-11 10:25:00,48.21,48.31,48.21,48.29,22562.674094707523,22.431,22.4775,22.431,22.4682,22562.6741
2007-09-11 10:30:00,48.3,48.36,48.29,48.35,21448.46796657382,22.4729,22.5008,22.4682,22.4962,21448.468
2007-09-11 10:35:00,48.35,48.39,48.34,48.36,18941.504178272982,22.4962,22.5148,22.4915,22.5008,18941.5042
2007-09-11 10:40:00,48.36,48.36,48.32,48.34,15598.885793871868,22.5008,22.5008,22.4822,22.4915,15598.8858
2007-09-11 10:45:00,48.34,48.34,48.31,48.32,10445.682451253482,22.4915,22.4915,22.4775,22.4822,10445.6825
2007-09-11 10:50:00,48.31,48.34,48.31,48.31,8774.373259052925,22.4775,22.4915,22.4775,22.4775,8774.3733
2007-09-11 10:55:00,48.31,48.32,48.26,48.26,19637.883008356548,22.4775,22.4822,22.4543,22.4543,19637.883
2007-09-11 11:00:00,48.26,48.34,48.21,48.34,33983.28690807799,22.4543,22.4915,22.431,22.4915,33983.2869
2007-09-11 11:05:00,48.34,48.35,48.26,48.29,20752.089136490253,22.4915,22.4962,22.4543,22.4682,20752.0891
2007-09-11 11:10:00,48.26,48.34,48.22,48.26,11699.1643454039,22.4543,22.4915,22.4357,22.4543,11699.1643
2007-09-11 11:15:00,48.26,48.26,48.21,48.23,8217.270194986073,22.4543,22.4543,22.431,22.4403,8217.2702
2007-09-11 11:20:00,48.23,48.28,48.21,48.24,20055.710306406687,22.4403,22.4636,22.431,22.445,20055.7103
2007-09-11 11:25:00,48.23,48.29,48.21,48.29,14066.852367688023,22.4403,22.4682,22.431,22.4682,14066.8524
2007-09-11 11:30:00,48.27,48.29,48.2,48.2,17409.47075208914,22.4589,22.4682,22.4264,22.4264,17409.4708
2007-09-11 11:35:00,48.21,48.25,48.18,48.23,13927.57660167131,22.431,22.4496,22.4171,22.4403,13927.5766
2007-09-11 11:40:00,48.23,48.31,48.23,48.3,27855.15320334262,22.4403,22.4775,22.4403,22.4729,27855.1532
2007-09-11 11:45:00,48.31,48.39,48.29,48.37,33983.28690807799,22.4775,22.5148,22.4682,22.5055,33983.2869
2007-09-11 11:50:00,48.37,48.41,48.35,48.35,16573.816155988858,22.5055,22.5241,22.4962,22.4962,16573.8162
2007-09-11 11:55:00,48.35,48.44,48.34,48.38,21587.74373259053,22.4962,22.538,22.4915,22.5101,21587.7437
2007-09-11 12:00:00,48.39,48.39,48.32,48.39,39136.490250696384,22.5148,22.5148,22.4822,22.5148,39136.4903
2007-09-11 12:05:00,48.37,48.44,48.36,48.42,17270.194986072423,22.5055,22.538,22.5008,22.5287,17270.195
2007-09-11 12:10:00,48.41,48.44,48.39,48.39,25487.4651810585,22.5241,22.538,22.5148,22.5148,25487.4652
2007-09-11 12:15:00,48.39,48.44,48.39,48.43,8635.097493036212,22.5148,22.538,22.5148,22.5334,8635.0975
2007-09-11 12:20:00,48.44,48.44,48.42,48.44,12952.64623955432,22.538,22.538,22.5287,22.538,12952.6462
2007-09-11 12:25:00,48.44,48.46,48.44,48.46,16016.713091922007,22.538,22.5473,22.538,22.5473,16016.7131
2007-09-11 12:30:00,48.46,48.47,48.43,48.47,22980.501392757666,22.5473,22.552,22.5334,22.552,22980.5014
2007-09-11 12:35:00,48.47,48.55,48.46,48.54,23119.777158774374,22.552,22.5892,22.5473,22.5846,23119.7772
2007-09-11 12:40:00,48.54,48.6,48.52,48.59,18245.125348189416,22.5846,22.6125,22.5752,22.6078,18245.1253
2007-09-11 12:45:00,48.6,48.62,48.59,48.62,16573.816155988858,22.6125,22.6218,22.6078,22.6218,16573.8162
2007-09-11 12:50:00,48.63,48.63,48.58,48.59,11977.715877437327,22.6264,22.6264,22.6032,22.6078,11977.7159
2007-09-11 12:55:00,48.59,48.64,48.58,48.61,15459.610027855157,22.6078,22.6311,22.6032,22.6171,15459.61
2007-09-11 13:00:00,48.63,48.63,48.57,48.58,32172.70194986073,22.6264,22.6264,22.5985,22.6032,32172.7019
2007-09-11 13:05:00,48.58,48.64,48.57,48.6,24651.810584958217,22.6032,22.6311,22.5985,22.6125,24651.8106
2007-09-11 13:10:00,48.6,48.61,48.58,48.58,7660.167130919221,22.6125,22.6171,22.6032,22.6032,7660.1671
2007-09-11 13:15:00,48.57,48.58,48.54,48.55,16295.264623955432,22.5985,22.6032,22.5846,22.5892,16295.2646
2007-09-11 13:20:00,48.57,48.59,48.54,48.56,18802.228412256267,22.5985,22.6078,22.5846,22.5939,18802.2284
2007-09-11 13:25:00,48.55,48.62,48.55,48.6,17548.74651810585,22.5892,22.6218,22.5892,22.6125,17548.7465
2007-09-11 13:30:00,48.58,48.62,48.56,48.58,24094.707520891367,22.6032,22.6218,22.5939,22.6032,24094.7075
2007-09-11 13:35:00,48.57,48.59,48.54,48.56,24930.362116991644,22.5985,22.6078,22.5846,22.5939,24930.3621
2007-09-11 13:40:00,48.56,48.56,48.5,48.52,27576.601671309192,22.5939,22.5939,22.5659,22.5752,27576.6017
2007-09-11 13:45:00,48.52,48.59,48.51,48.52,30083.56545961003,22.5752,22.6078,22.5706,22.5752,30083.5655
2007-09-11 13:50:00,48.51,48.54,48.47,48.49,22005.57103064067,22.5706,22.5846,22.552,22.5613,22005.571
2007-09-11 13:55:00,48.49,48.5,48.44,48.49,13927.57660167131,22.5613,22.5659,22.538,22.5613,13927.5766
2007-09-11 14:00:00,48.49,48.59,48.48,48.58,27019.49860724234,22.5613,22.6078,22.5566,22.6032,27019.4986
2007-09-11 14:05:00,48.59,48.64,48.57,48.62,24373.2590529248,22.6078,22.6311,22.5985,22.6218,24373.2591
2007-09-11 14:10:00,48.62,48.67,48.62,48.67,25766.01671309192,22.6218,22.645,22.6218,22.645,25766.0167
2007-09-11 14:15:00,48.66,48.73,48.66,48.67,24791.08635097493,22.6404,22.673,22.6404,22.645,24791.0864
2007-09-11 14:20:00,48.67,48.71,48.66,48.67,11977.715877437327,22.645,22.6637,22.6404,22.645,11977.7159
2007-09-11 14:25:00,48.67,48.73,48.67,48.73,25626.74094707521,22.645,22.673,22.645,22.673,25626.7409
2007-09-11 14:30:00,48.73,48.73,48.63,48.64,21169.91643454039,22.673,22.673,22.6264,22.6311,21169.9164
2007-09-11 14:35:00,48.64,48.64,48.61,48.64,9470.752089136491,22.6311,22.6311,22.6171,22.6311,9470.7521
2007-09-11 14:40:00,48.64,48.67,48.63,48.67,11420.612813370471,22.6311,22.645,22.6264,22.645,11420.6128
2007-09-11 14:45:00,48.67,48.69,48.62,48.64,18802.228412256267,22.645,22.6543,22.6218,22.6311,18802.2284
2007-09-11 14:50:00,48.64,48.64,48.58,48.6,11559.888579387189,22.6311,22.6311,22.6032,22.6125,11559.8886
2007-09-11 14:55:00,48.6,48.64,48.58,48.61,14484.679665738162,22.6125,22.6311,22.6032,22.6171,14484.6797
2007-09-11 15:00:00,48.62,48.62,48.54,48.55,22980.501392757666,22.6218,22.6218,22.5846,22.5892,22980.5014
2007-09-11 15:05:00,48.54,48.57,48.52,48.52,20473.537604456826,22.5846,22.5985,22.5752,22.5752,20473.5376
2007-09-11 15:10:00,48.53,48.57,48.52,48.57,28690.807799442897,22.5799,22.5985,22.5752,22.5985,28690.8078
2007-09-11 15:15:00,48.57,48.61,48.55,48.55,19916.43454038997,22.5985,22.6171,22.5892,22.5892,19916.4345
2007-09-11 15:20:00,48.54,48.54,48.47,48.49,20194.9860724234,22.5846,22.5846,22.552,22.5613,20194.9861
2007-09-11 15:25:00,48.47,48.55,48.47,48.53,33008.356545961,22.552,22.5892,22.552,22.5799,33008.3565
2007-09-11 15:30:00,48.53,48.59,48.52,48.54,31754.874651810587,22.5799,22.6078,22.5752,22.5846,31754.8747
2007-09-11 15:35:00,48.54,48.54,48.5,48.52,47214.484679665744,22.5846,22.5846,22.5659,22.5752,47214.4847
2007-09-11 15:40:00,48.52,48.56,48.52,48.53,47214.484679665744,22.5752,22.5939,22.5752,22.5799,47214.4847
2007-09-11 15:45:00,48.54,48.54,48.43,48.44,88579.38718662954,22.5846,22.5846,22.5334,22.538,88579.3872
2007-09-11 15:50:00,48.44,48.54,48.43,48.54,34540.38997214485,22.538,22.5846,22.5334,22.5846,34540.39
2007-09-11 15:55:00,48.54,48.59,48.48,48.59,105571.03064066853,22.5846,22.6078,22.5566,22.6078,105571.0306
2007-09-12 09:30:00,48.46,48.69,48.39,48.64,19637.883008356548,22.5473,22.6543,22.5148,22.6311,19637.883
2007-09-12 09:35:00,48.64,48.64,48.39,48.44,17270.194986072423,22.6311,22.6311,22.5148,22.538,17270.195
2007-09-12 09:40:00,48.44,48.47,48.41,48.46,19637.883008356548,22.538,22.552,22.5241,22.5473,19637.883
2007-09-12 09:45:00,48.46,48.5,48.36,48.43,42200.55710306407,22.5473,22.5659,22.5008,22.5334,42200.5571
2007-09-12 09:50:00,48.41,48.47,48.31,48.32,23676.880222841228,22.5241,22.552,22.4775,22.4822,23676.8802
2007-09-12 09:55:00,48.33,48.41,48.33,48.36,15598.885793871868,22.4868,22.5241,22.4868,22.5008,15598.8858
2007-09-12 10:00:00,48.36,48.45,48.34,48.45,16434.540389972146,22.5008,22.5427,22.4915,22.5427,16434.5404
2007-09-12 10:05:00,48.44,48.59,48.44,48.56,9470.752089136491,22.538,22.6078,22.538,22.5939,9470.7521
2007-09-12 10:10:00,48.57,48.64,48.56,48.62,16991.643454038996,22.5985,22.6311,22.5939,22.6218,16991.6435
2007-09-12 10:15:00,48.63,48.63,48.59,48.6,12534.81894150418,22.6264,22.6264,22.6078,22.6125,12534.8189
2007-09-12 10:20:00,48.6,48.67,48.6,48.61,21169.91643454039,22.6125,22.645,22.6125,22.6171,21169.9164
2007-09-12 10:25:00,48.61,48.67,48.6,48.64,14484.679665738162,22.6171,22.645,22.6125,22.6311,14484.6797
2007-09-12 10:30:00,48.64,48.64,48.58,48.62,16434.540389972146,22.6311,22.6311,22.6032,22.6218,16434.5404
2007-09-12 10:35:00,48.62,48.65,48.62,48.64,23119.777158774374,22.6218,22.6357,22.6218,22.6311,23119.7772
2007-09-12 10:40:00,48.64,48.67,48.63,48.63,7938.718662952647,22.6311,22.645,22.6264,22.6264,7938.7187
2007-09-12 10:45:00,48.64,48.65,48.59,48.61,16713.091922005573,22.6311,22.6357,22.6078,22.6171,16713.0919
2007-09-12 10:50:00,48.59,48.6,48.57,48.57,9749.303621169916,22.6078,22.6125,22.5985,22.5985,9749.3036
2007-09-12 10:55:00,48.57,48.59,48.57,48.58,49860.72423398329,22.5985,22.6078,22.5985,22.6032,49860.7242
2007-09-12 11:00:00,48.59,48.61,48.57,48.59,10167.130919220055,22.6078,22.6171,22.5985,22.6078,10167.1309
2007-09-12 11:05:00,48.59,48.59,48.52,48.52,28133.704735376046,22.6078,22.6078,22.5752,22.5752,28133.7047
2007-09-12 11:10:00,48.52,48.54,48.51,48.52,12116.99164345404,22.5752,22.5846,22.5706,22.5752,12116.9916
2007-09-12 11:15:00,48.52,48.61,48.52,48.57,35654.596100278555,22.5752,22.6171,22.5752,22.5985,35654.5961
2007-09-12 11:20:00,48.57,48.65,48.57,48.64,21727.01949860724,22.5985,22.6357,22.5985,22.6311,21727.0195
2007-09-12 11:25:00,48.64,48.66,48.61,48.64,25626.74094707521,22.6311,22.6404,22.6171,22.6311,25626.7409
2007-09-12 11:30:00,48.64,48.67,48.64,48.66,19220.05571030641,22.6311,22.645,22.6311,22.6404,19220.0557
2007-09-12 11:35:00,48.66,48.67,48.62,48.62,9610.027855153205,22.6404,22.645,22.6218,22.6218,9610.0279
2007-09-12 11:40:00,48.62,48.64,48.59,48.64,18802.228412256267,22.6218,22.6311,22.6078,22.6311,18802.2284
2007-09-12 11:45:00,48.63,48.64,48.61,48.63,12395.543175487466,22.6264,22.6311,22.6171,22.6264,12395.5432
2007-09-12 11:50:00,48.63,48.64,48.59,48.64,10167.130919220055,22.6264,22.6311,22.6078,22.6311,10167.1309
2007-09-12 11:55:00,48.64,48.64,48.59,48.6,9470.752089136491,22.6311,22.6311,22.6078,22.6125,9470.7521
2007-09-12 12:00:00,48.61,48.61,48.57,48.59,8077.994428969359,22.6171,22.6171,22.5985,22.6078,8077.9944
2007-09-12 12:05:00,48.59,48.63,48.58,48.62,12116.99164345404,22.6078,22.6264,22.6032,22.6218,12116.9916
2007-09-12 12:10:00,48.62,48.66,48.59,48.64,14066.852367688023,22.6218,22.6404,22.6078,22.6311,14066.8524
2007-09-12 12:15:00,48.64,48.64,48.56,48.57,11559.888579387189,22.6311,22.6311,22.5939,22.5985,11559.8886
2007-09-12 12:20:00,48.56,48.56,48.5,48.51,21587.74373259053,22.5939,22.5939,22.5659,22.5706,21587.7437
2007-09-12 12:25:00,48.51,48.51,48.44,48.45,13231.197771587744,22.5706,22.5706,22.538,22.5427,13231.1978
2007-09-12 12:30:00,48.44,48.48,48.44,48.46,12813.370473537603,22.538,22.5566,22.538,22.5473,12813.3705
2007-09-12 12:35:00,48.46,48.51,48.45,48.49,7103.064066852368,22.5473,22.5706,22.5427,22.5613,7103.0641
2007-09-12 12:40:00,48.49,48.57,48.49,48.56,27437.32590529248,22.5613,22.5985,22.5613,22.5939,27437.3259
2007-09-12 12:45:00,48.56,48.64,48.55,48.64,20055.710306406687,22.5939,22.6311,22.5892,22.6311,20055.7103
2007-09-12 12:50:00,48.63,48.63,48.58,48.58,7938.718662952647,22.6264,22.6264,22.6032,22.6032,7938.7187
2007-09-12 12:55:00,48.58,48.6,48.57,48.6,12952.64623955432,22.6032,22.6125,22.5985,22.6125,12952.6462
2007-09-12 13:00:00,48.6,48.6,48.54,48.55,8356.545961002786,22.6125,22.6125,22.5846,22.5892,8356.546
2007-09-12 13:05:00,48.55,48.56,48.51,48.56,15877.437325905294,22.5892,22.5939,22.5706,22.5939,15877.4373
2007-09-12 13:10:00,48.54,48.59,48.53,48.59,9610.027855153205,22.5846,22.6078,22.5799,22.6078,9610.0279
2007-09-12 13:15:00,48.58,48.59,48.57,48.58,8077.994428969359,22.6032,22.6078,22.5985,22.6032,8077.9944
2007-09-12 13:20:00,48.59,48.62,48.59,48.6,6824.512534818942,22.6078,22.6218,22.6078,22.6125,6824.5125
2007-09-12 13:25:00,48.6,48.62,48.59,48.62,10584.958217270196,22.6125,22.6218,22.6078,22.6218,10584.9582
2007-09-12 13:30:00,48.62,48.64,48.6,48.6,28690.807799442897,22.6218,22.6311,22.6125,22.6125,28690.8078
2007-09-12 13:35:00,48.6,48.67,48.6,48.64,16573.816155988858,22.6125,22.645,22.6125,22.6311,16573.8162
2007-09-12 13:40:00,48.64,48.67,48.63,48.67,20194.9860724234,22.6311,22.645,22.6264,22.645,20194.9861
2007-09-12 13:45:00,48.67,48.7,48.67,48.68,21866.29526462396,22.645,22.659,22.645,22.6497,21866.2953
2007-09-12 13:50:00,48.67,48.77,48.67,48.72,18662.952646239555,22.645,22.6916,22.645,22.6683,18662.9526
2007-09-12 13:55:00,48.72,48.77,48.72,48.77,17409.47075208914,22.6683,22.6916,22.6683,22.6916,17409.4708
2007-09-12 14:00:00,48.77,48.77,48.75,48.77,9331.476323119778,22.6916,22.6916,22.6823,22.6916,9331.4763
2007-09-12 14:05:00,48.77,48.8,48.72,48.8,14484.679665738162,22.6916,22.7055,22.6683,22.7055,14484.6797
2007-09-12 14:10:00,48.8,48.82,48.77,48.77,20194.9860724234,22.7055,22.7148,22.6916,22.6916,20194.9861
2007-09-12 14:15:00,48.77,48.77,48.74,48.74,6267.40947075209,22.6916,22.6916,22.6776,22.6776,6267.4095
2007-09-12 14:20:00,48.75,48.77,48.73,48.77,8495.821727019498,22.6823,22.6916,22.673,22.6916,8495.8217
2007-09-12 14:25:00,48.76,48.77,48.72,48.72,12534.81894150418,22.6869,22.6916,22.6683,22.6683,12534.8189
2007-09-12 14:30:00,48.72,48.72,48.69,48.71,14345.403899721448,22.6683,22.6683,22.6543,22.6637,14345.4039
2007-09-12 14:35:00,48.71,48.72,48.59,48.59,28690.807799442897,22.6637,22.6683,22.6078,22.6078,28690.8078
2007-09-12 14:40:00,48.59,48.65,48.59,48.64,13788.300835654596,22.6078,22.6357,22.6078,22.6311,13788.3008
2007-09-12 14:45:00,48.64,48.68,48.64,48.68,6545.961002785516,22.6311,22.6497,22.6311,22.6497,6545.961
2007-09-12 14:50:00,48.68,48.69,48.64,48.66,16713.091922005573,22.6497,22.6543,22.6311,22.6404,16713.0919
2007-09-12 14:55:00,48.66,48.67,48.64,48.65,13927.57660167131,22.6404,22.645,22.6311,22.6357,13927.5766
2007-09-12 15:00:00,48.65,48.67,48.6,48.6,14206.128133704737,22.6357,22.645,22.6125,22.6125,14206.1281
2007-09-12 15:05:00,48.61,48.61,48.48,48.48,30362.116991643456,22.6171,22.6171,22.5566,22.5566,30362.117
2007-09-12 15:10:00,48.48,48.54,48.48,48.52,17548.74651810585,22.5566,22.5846,22.5566,22.5752,17548.7465
2007-09-12 15:15:00,48.52,48.52,48.46,48.46,23816.15598885794,22.5752,22.5752,22.5473,22.5473,23816.156
2007-09-12 15:20:00,48.48,48.51,48.44,48.47,27298.05013927577,22.5566,22.5706,22.538,22.552,27298.0501
2007-09-12 15:25:00,48.48,48.49,48.42,48.42,19777.15877437326,22.5566,22.5613,22.5287,22.5287,19777.1588
2007-09-12 15:30:00,48.42,48.49,48.38,48.46,27994.42896935933,22.5287,22.5613,22.5101,22.5473,27994.429
2007-09-12 15:35:00,48.46,48.49,48.41,48.43,23955.43175487465,22.5473,22.5613,22.5241,22.5334,23955.4318
2007-09-12 15:40:00,48.43,48.48,48.43,48.46,37883.008356545964,22.5334,22.5566,22.5334,22.5473,37883.0084
2007-09-12 15:45:00,48.46,48.5,48.44,48.46,57520.89136490251,22.5473,22.5659,22.538,22.5473,57520.8914
2007-09-12 15:50:00,48.44,48.51,48.36,48.36,37325.90529247911,22.538,22.5706,22.5008,22.5008,37325.9053
2007-09-12 15:55:00,48.36,48.36,48.27,48.35,164623.95543175488,22.5008,22.5008,22.4589,22.4962,164623.9554
2007-09-13 09:30:00,48.76,48.82,48.62,48.77,26740.947075208915,22.6869,22.7148,22.6218,22.6916,26740.9471
2007-09-13 09:35:00,48.75,48.79,48.71,48.77,16155.98885793872,22.6823,22.7009,22.6637,22.6916,16155.9889
2007-09-13 09:40:00,48.77,48.79,48.69,48.71,18941.504178272982,22.6916,22.7009,22.6543,22.6637,18941.5042
2007-09-13 09:45:00,48.71,48.74,48.63,48.73,15738.16155988858,22.6637,22.6776,22.6264,22.673,15738.1616
2007-09-13 09:50:00,48.72,48.81,48.71,48.8,21448.46796657382,22.6683,22.7102,22.6637,22.7055,21448.468
2007-09-13 09:55:00,48.8,48.81,48.77,48.77,17270.194986072423,22.7055,22.7102,22.6916,22.6916,17270.195
2007-09-13 10:00:00,48.75,48.82,48.72,48.78,23119.777158774374,22.6823,22.7148,22.6683,22.6962,23119.7772
2007-09-13 10:05:00,48.78,48.82,48.77,48.77,18384.401114206128,22.6962,22.7148,22.6916,22.6916,18384.4011
2007-09-13 10:10:00,48.77,48.8,48.75,48.79,16155.98885793872,22.6916,22.7055,22.6823,22.7009,16155.9889
2007-09-13 10:15:00,48.79,48.82,48.78,48.82,14345.403899721448,22.7009,22.7148,22.6962,22.7148,14345.4039
2007-09-13 10:20:00,48.82,48.94,48.8,48.92,27437.32590529248,22.7148,22.7707,22.7055,22.7614,27437.3259
2007-09-13 10:25:00,48.92,48.95,48.91,48.92,19080.77994428969,22.7614,22.7753,22.7567,22.7614,19080.7799
2007-09-13 10:30:00,48.92,48.98,48.9,48.95,16434.540389972146,22.7614,22.7893,22.7521,22.7753,16434.5404
2007-09-13 10:35:00,48.95,48.98,48.93,48.95,11420.612813370471,22.7753,22.7893,22.766,22.7753,11420.6128
2007-09-13 10:40:00,48.95,48.97,48.95,48.95,4596.100278551532,22.7753,22.7846,22.7753,22.7753,4596.1003
2007-09-13 10:45:00,48.94,48.95,48.92,48.94,8635.097493036212,22.7707,22.7753,22.7614,22.7707,8635.0975
2007-09-13 10:50:00,48.93,48.96,48.93,48.93,8356.545961002786,22.766,22.78,22.766,22.766,8356.546
2007-09-13 10:55:00,48.95,48.96,48.91,48.92,10167.130919220055,22.7753,22.78,22.7567,22.7614,10167.1309
2007-09-13 11:00:00,48.93,48.98,48.92,48.95,15041.782729805014,22.766,22.7893,22.7614,22.7753,15041.7827
2007-09-13 11:05:00,48.93,48.95,48.88,48.89,12813.370473537603,22.766,22.7753,22.7427,22.7474,12813.3705
2007-09-13 11:10:00,48.88,48.95,48.88,48.95,10724.23398328691,22.7427,22.7753,22.7427,22.7753,10724.234
2007-09-13 11:15:00,48.95,48.99,48.95,48.96,11281.337047353762,22.7753,22.7939,22.7753,22.78,11281.337
2007-09-13 11:20:00,48.96,49.02,48.96,49.02,9888.57938718663,22.78,22.8079,22.78,22.8079,9888.5794
2007-09-13 11:25:00,49.02,49.02,49.0,49.01,7660.167130919221,22.8079,22.8079,22.7986,22.8032,7660.1671
2007-09-13 11:30:00,49.0,49.0,48.96,48.97,17270.194986072423,22.7986,22.7986,22.78,22.7846,17270.195
2007-09-13 11:35:00,48.97,48.99,48.91,48.98,19080.77994428969,22.7846,22.7939,22.7567,22.7893,19080.7799
2007-09-13 11:40:00,48.97,48.98,48.94,48.96,19220.05571030641,22.7846,22.7893,22.7707,22.78,19220.0557
2007-09-13 11:45:00,48.96,48.96,48.94,48.95,10306.406685236769,22.78,22.78,22.7707,22.7753,10306.4067
2007-09-13 11:50:00,48.95,48.97,48.93,48.95,13091.922005571032,22.7753,22.7846,22.766,22.7753,13091.922
2007-09-13 11:55:00,48.95,48.97,48.95,48.97,10724.23398328691,22.7753,22.7846,22.7753,22.7846,10724.234
2007-09-13 12:00:00,48.99,49.02,48.96,48.97,17827.298050139278,22.7939,22.8079,22.78,22.7846,17827.2981
2007-09-13 12:05:00,48.97,48.97,48.95,48.95,8495.821727019498,22.7846,22.7846,22.7753,22.7753,8495.8217
2007-09-13 12:10:00,48.95,49.0,48.95,48.99,17827.298050139278,22.7753,22.7986,22.7753,22.7939,17827.2981
2007-09-13 12:15:00,49.0,49.0,48.97,48.97,9470.752089136491,22.7986,22.7986,22.7846,22.7846,9470.7521
2007-09-13 12:20:00,49.0,49.06,48.97,49.03,14902.506963788304,22.7986,22.8265,22.7846,22.8125,14902.507
2007-09-13 12:25:00,49.03,49.05,49.0,49.01,9331.476323119778,22.8125,22.8218,22.7986,22.8032,9331.4763
2007-09-13 12:30:00,49.03,49.03,48.97,48.97,8077.994428969359,22.8125,22.8125,22.7846,22.7846,8077.9944
2007-09-13 12:35:00,48.97,49.0,48.97,48.98,7938.718662952647,22.7846,22.7986,22.7846,22.7893,7938.7187
2007-09-13 12:40:00,48.97,48.98,48.95,48.96,6267.40947075209,22.7846,22.7893,22.7753,22.78,6267.4095
2007-09-13 12:45:00,48.95,48.96,48.93,48.93,5153.203342618384,22.7753,22.78,22.766,22.766,5153.2033
2007-09-13 12:50:00,48.93,48.94,48.93,48.94,4317.548746518106,22.766,22.7707,22.766,22.7707,4317.5487
2007-09-13 12:55:00,48.94,48.95,48.94,48.95,6406.6852367688025,22.7707,22.7753,22.7707,22.7753,6406.6852
2007-09-13 13:00:00,48.96,48.97,48.95,48.97,11977.715877437327,22.78,22.7846,22.7753,22.7846,11977.7159
2007-09-13 13:05:00,48.97,49.02,48.97,48.97,25208.91364902507,22.7846,22.8079,22.7846,22.7846,25208.9136
2007-09-13 13:10:00,48.97,48.97,48.95,48.96,9888.57938718663,22.7846,22.7846,22.7753,22.78,9888.5794
2007-09-13 13:15:00,48.95,49.05,48.95,49.0,22980.501392757666,22.7753,22.8218,22.7753,22.7986,22980.5014
2007-09-13 13:20:00,49.01,49.06,49.01,49.05,22701.949860724235,22.8032,22.8265,22.8032,22.8218,22701.9499
2007-09-13 13:25:00,49.05,49.08,49.05,49.05,16434.540389972146,22.8218,22.8358,22.8218,22.8218,16434.5404
2007-09-13 13:30:00,49.05,49.08,49.04,49.07,10584.958217270196,22.8218,22.8358,22.8172,22.8312,10584.9582
2007-09-13 13:35:00,49.06,49.09,49.06,49.08,11699.1643454039,22.8265,22.8405,22.8265,22.8358,11699.1643
2007-09-13 13:40:00,49.08,49.11,49.07,49.1,11420.612813370471,22.8358,22.8498,22.8312,22.8451,11420.6128
2007-09-13 13:45:00,49.1,49.11,49.09,49.1,5013.927576601672,22.8451,22.8498,22.8405,22.8451,5013.9276
2007-09-13 13:50:00,49.1,49.1,49.09,49.09,6963.788300835655,22.8451,22.8451,22.8405,22.8405,6963.7883
2007-09-13 13:55:00,49.09,49.1,49.05,49.05,14345.403899721448,22.8405,22.8451,22.8218,22.8218,14345.4039
2007-09-13 14:00:00,49.04,49.13,49.04,49.13,12952.64623955432,22.8172,22.8591,22.8172,22.8591,12952.6462
2007-09-13 14:05:00,49.11,49.12,49.07,49.08,8077.994428969359,22.8498,22.8544,22.8312,22.8358,8077.9944
2007-09-13 14:10:00,49.08,49.13,49.08,49.09,11559.888579387189,22.8358,22.8591,22.8358,22.8405,11559.8886
2007-09-13 14:15:00,49.09,49.11,49.03,49.05,23676.880222841228,22.8405,22.8498,22.8125,22.8218,23676.8802
2007-09-13 14:20:00,49.04,49.1,49.04,49.1,12674.094707520891,22.8172,22.8451,22.8172,22.8451,12674.0947
2007-09-13 14:25:00,49.1,49.1,49.03,49.03,19080.77994428969,22.8451,22.8451,22.8125,22.8125,19080.7799
2007-09-13 14:30:00,49.05,49.05,49.01,49.01,14484.679665738162,22.8218,22.8218,22.8032,22.8032,14484.6797
2007-09-13 14:35:00,49.02,49.03,49.01,49.02,9610.027855153205,22.8079,22.8125,22.8032,22.8079,9610.0279
2007-09-13 14:40:00,49.04,49.05,49.03,49.05,10863.50974930362,22.8172,22.8218,22.8125,22.8218,10863.5097
2007-09-13 14:45:00,49.05,49.05,49.03,49.03,6545.961002785516,22.8218,22.8218,22.8125,22.8125,6545.961
2007-09-13 14:50:00,49.03,49.08,48.99,49.0,13788.300835654596,22.8125,22.8358,22.7939,22.7986,13788.3008
2007-09-13 14:55:00,49.0,49.0,48.97,49.0,16434.540389972146,22.7986,22.7986,22.7846,22.7986,16434.5404
2007-09-13 15:00:00,49.0,49.05,48.97,48.98,22980.501392757666,22.7986,22.8218,22.7846,22.7893,22980.5014
2007-09-13 15:05:00,48.98,49.03,48.95,48.96,33983.28690807799,22.7893,22.8125,22.7753,22.78,33983.2869
2007-09-13 15:10:00,48.93,48.96,48.87,48.9,26183.844011142064,22.766,22.78,22.7381,22.7521,26183.844
2007-09-13 15:15:00,48.89,48.9,48.82,48.83,21448.46796657382,22.7474,22.7521,22.7148,22.7195,21448.468
2007-09-13 15:20:00,48.83,48.9,48.82,48.86,49442.89693593315,22.7195,22.7521,22.7148,22.7334,49442.8969
2007-09-13 15:25:00,48.85,48.87,48.83,48.85,17966.57381615599,22.7288,22.7381,22.7195,22.7288,17966.5738
2007-09-13 15:30:00,48.86,48.86,48.8,48.81,30779.944289693594,22.7334,22.7334,22.7055,22.7102,30779.9443
2007-09-13 15:35:00,48.82,48.84,48.8,48.8,30919.22005571031,22.7148,22.7241,22.7055,22.7055,30919.2201
2007-09-13 15:40:00,48.79,48.82,48.79,48.81,22284.122562674096,22.7009,22.7148,22.7009,22.7102,22284.1226
2007-09-13 15:45:00,48.82,48.82,48.69,48.74,40529.24791086351,22.7148,22.7148,22.6543,22.6776,40529.2479
2007-09-13 15:50:00,48.76,48.77,48.67,48.69,48746.51810584959,22.6869,22.6916,22.645,22.6543,48746.5181
2007-09-13 15:55:00,48.7,48.77,48.66,48.77,49303.621169916434,22.659,22.6916,22.6404,22.6916,49303.6212
2007-09-14 09:30:00,48.58,48.63,48.31,48.32,64623.95543175488,22.6032,22.6264,22.4775,22.4822,64623.9554
2007-09-14 09:35:00,48.32,48.36,47.81,47.91,162534.8189415042,22.4822,22.5008,22.2449,22.2914,162534.8189
2007-09-14 09:40:00,47.91,48.15,47.9,48.12,37465.18105849582,22.2914,22.4031,22.2868,22.3891,37465.1811
2007-09-14 09:45:00,48.11,48.11,48.0,48.0,27298.05013927577,22.3845,22.3845,22.3333,22.3333,27298.0501
2007-09-14 09:50:00,48.0,48.11,47.94,47.99,36072.42339832869,22.3333,22.3845,22.3054,22.3287,36072.4234
2007-09-14 09:55:00,47.98,48.1,47.89,47.96,47771.58774373259,22.324,22.3798,22.2821,22.3147,47771.5877
2007-09-14 10:00:00,47.96,48.02,47.87,47.91,44568.24512534819,22.3147,22.3426,22.2728,22.2914,44568.2451
2007-09-14 10:05:00,47.9,47.91,47.8,47.87,68941.50417827298,22.2868,22.2914,22.2402,22.2728,68941.5042
2007-09-14 10:10:00,47.86,47.9,47.83,47.9,53064.066852367694,22.2682,22.2868,22.2542,22.2868,53064.0669
2007-09-14 10:15:00,47.88,47.9,47.62,47.62,122423.39832869082,22.2775,22.2868,22.1565,22.1565,122423.3983
2007-09-14 10:20:00,47.62,47.7,47.47,47.52,140250.6963788301,22.1565,22.1937,22.0867,22.11,140250.6964
2007-09-14 10:25:00,47.52,47.64,47.52,47.64,75069.63788300836,22.11,22.1658,22.11,22.1658,75069.6379
2007-09-14 10:30:00,47.64,47.67,47.55,47.58,62952.64623955432,22.1658,22.1798,22.1239,22.1379,62952.6462
2007-09-14 10:35:00,47.57,47.58,47.34,47.39,103203.3426183844,22.1332,22.1379,22.0262,22.0495,103203.3426
2007-09-14 10:40:00,47.39,47.44,47.32,47.34,121866.29526462396,22.0495,22.0727,22.0169,22.0262,121866.2953
2007-09-14 10:45:00,47.36,47.46,47.32,47.37,114763.2311977716,22.0355,22.0821,22.0169,22.0402,114763.2312
2007-09-14 10:50:00,47.36,47.39,47.27,47.29,113927.57660167132,22.0355,22.0495,21.9937,22.003,113927.5766
2007-09-14 10:55:00,47.3,47.36,47.27,47.27,42339.83286908078,22.0076,22.0355,21.9937,21.9937,42339.8329
2007-09-14 11:00:00,47.28,47.37,47.23,47.35,64066.85236768803,21.9983,22.0402,21.975,22.0309,64066.8524
2007-09-14 11:05:00,47.35,47.35,47.2,47.22,40807.79944289694,22.0309,22.0309,21.9611,21.9704,40807.7994
2007-09-14 11:10:00,47.22,47.34,47.21,47.21,106963.78830083566,21.9704,22.0262,21.9657,21.9657,106963.7883
2007-09-14 11:15:00,47.22,47.24,47.06,47.06,80083.56545961004,21.9704,21.9797,21.8959,21.8959,80083.5655
2007-09-14 11:20:00,47.08,47.13,47.06,47.13,67827.29805013927,21.9052,21.9285,21.8959,21.9285,67827.2981
2007-09-14 11:25:00,47.13,47.14,46.92,46.94,158356.5459610028,21.9285,21.9332,21.8308,21.8401,158356.546
2007-09-14 11:30:00,46.93,47.06,46.93,47.01,84401.11420612814,21.8355,21.8959,21.8355,21.8727,84401.1142
2007-09-14 11:35:00,47.0,47.1,46.99,47.08,71448.46796657382,21.868,21.9146,21.8634,21.9052,71448.468
2007-09-14 11:40:00,47.08,47.18,47.01,47.15,235376.04456824512,21.9052,21.9518,21.8727,21.9378,235376.0446
2007-09-14 11:45:00,47.17,47.18,47.06,47.08,126462.39554317547,21.9471,21.9518,21.8959,21.9052,126462.3955
2007-09-14 11:50:00,47.08,47.16,47.03,47.06,64902.50696378831,21.9052,21.9425,21.882,21.8959,64902.507
2007-09-14 11:55:00,47.06,47.08,46.81,46.86,72005.57103064067,21.8959,21.9052,21.7796,21.8029,72005.571
2007-09-14 12:00:00,46.88,47.02,46.87,46.96,63370.47353760446,21.8122,21.8773,21.8075,21.8494,63370.4735
2007-09-14 12:05:00,46.94,47.01,46.89,46.95,51253.48189415042,21.8401,21.8727,21.8168,21.8448,51253.4819
2007-09-14 12:10:00,46.95,46.95,46.81,46.81,73955.43175487466,21.8448,21.8448,21.7796,21.7796,73955.4318
2007-09-14 12:15:00,46.82,46.82,46.63,46.63,108356.5459610028,21.7843,21.7843,21.6959,21.6959,108356.546
2007-09-14 12:20:00,46.63,46.68,46.53,46.65,92200.55710306409,21.6959,21.7191,21.6493,21.7052,92200.5571
2007-09-14 12:25:00,46.66,46.78,46.58,46.68,130640.66852367688,21.7098,21.7657,21.6726,21.7191,130640.6685
2007-09-14 12:30:00,46.69,46.72,46.67,46.67,38161.55988857939,21.7238,21.7378,21.7145,21.7145,38161.5599
2007-09-14 12:35:00,46.67,46.73,46.67,46.71,52367.68802228413,21.7145,21.7424,21.7145,21.7331,52367.688
2007-09-14 12:40:00,46.7,46.73,46.69,46.7,33286.908077994434,21.7284,21.7424,21.7238,21.7284,33286.9081
2007-09-14 12:45:00,46.71,46.71,46.56,46.59,80779.9442896936,21.7331,21.7331,21.6633,21.6773,80779.9443
2007-09-14 12:50:00,46.61,46.68,46.61,46.65,26601.671309192203,21.6866,21.7191,21.6866,21.7052,26601.6713
2007-09-14 12:55:00,46.65,46.68,46.63,46.63,46100.27855153204,21.7052,21.7191,21.6959,21.6959,46100.2786
2007-09-14 13:00:00,46.63,46.67,46.59,46.67,44986.072423398335,21.6959,21.7145,21.6773,21.7145,44986.0724
2007-09-14 13:05:00,46.66,46.69,46.61,46.63,44428.96935933148,21.7098,21.7238,21.6866,21.6959,44428.9694
2007-09-14 13:10:00,46.63,46.68,46.61,46.68,34540.38997214485,21.6959,21.7191,21.6866,21.7191,34540.39
2007-09-14 13:15:00,46.67,46.68,46.63,46.66,35793.87186629527,21.7145,21.7191,21.6959,21.7098,35793.8719
2007-09-14 13:20:00,46.66,46.68,46.65,46.66,39972.14484679666,21.7098,21.7191,21.7052,21.7098,39972.1448
2007-09-14 13:25:00,46.66,46.68,46.66,46.67,49721.44846796658,21.7098,21.7191,21.7098,21.7145,49721.4485
2007-09-14 13:30:00,46.66,46.68,46.66,46.68,48050.13927576602,21.7098,21.7191,21.7098,21.7191,48050.1393
2007-09-14 13:35:00,46.68,46.76,46.66,46.67,145682.4512534819,21.7191,21.7564,21.7098,21.7145,145682.4513
2007-09-14 13:40:00,46.67,46.67,46.66,46.67,75208.91364902507,21.7145,21.7145,21.7098,21.7145,75208.9136
2007-09-14 13:45:00,46.67,46.75,46.66,46.75,58635.09749303621,21.7145,21.7517,21.7098,21.7517,58635.0975
2007-09-14 13:50:00,46.75,46.81,46.75,46.76,43454.03899721448,21.7517,21.7796,21.7517,21.7564,43454.039
2007-09-14 13:55:00,46.76,46.87,46.76,46.87,42479.108635097495,21.7564,21.8075,21.7564,21.8075,42479.1086
2007-09-14 14:00:00,46.87,46.87,46.78,46.84,42896.93593314764,21.8075,21.8075,21.7657,21.7936,42896.9359
2007-09-14 14:05:00,46.83,46.89,46.76,46.81,83844.01114206128,21.7889,21.8168,21.7564,21.7796,83844.0111
2007-09-14 14:10:00,46.81,46.94,46.81,46.93,38857.93871866296,21.7796,21.8401,21.7796,21.8355,38857.9387
2007-09-14 14:15:00,46.93,46.95,46.78,46.79,94707.52089136493,21.8355,21.8448,21.7657,21.7703,94707.5209
2007-09-14 14:20:00,46.81,46.81,46.68,46.68,50417.82729805014,21.7796,21.7796,21.7191,21.7191,50417.8273
2007-09-14 14:25:00,46.68,46.68,46.64,46.67,108217.27019498608,21.7191,21.7191,21.7005,21.7145,108217.2702
2007-09-14 14:30:00,46.67,46.72,46.66,46.72,39693.59331476323,21.7145,21.7378,21.7098,21.7378,39693.5933
2007-09-14 14:35:00,46.72,46.72,46.66,46.68,59192.20055710307,21.7378,21.7378,21.7098,21.7191,59192.2006
2007-09-14 14:40:00,46.68,46.68,46.64,46.67,68245.12534818942,21.7191,21.7191,21.7005,21.7145,68245.1253
2007-09-14 14:45:00,46.67,46.68,46.65,46.66,49582.172701949865,21.7145,21.7191,21.7052,21.7098,49582.1727
2007-09-14 14:50:00,46.66,46.68,46.65,46.65,43593.3147632312,21.7098,21.7191,21.7052,21.7052,43593.3148
2007-09-14 14:55:00,46.65,46.66,46.61,46.66,51253.48189415042,21.7052,21.7098,21.6866,21.7098,51253.4819
2007-09-14 15:00:00,46.66,46.68,46.65,46.68,57242.33983286908,21.7098,21.7191,21.7052,21.7191,57242.3398
2007-09-14 15:05:00,46.68,46.68,46.63,46.64,48885.7938718663,21.7191,21.7191,21.6959,21.7005,48885.7939
2007-09-14 15:10:00,46.64,46.64,46.61,46.62,54874.65181058496,21.7005,21.7005,21.6866,21.6912,54874.6518
2007-09-14 15:15:00,46.63,46.63,46.58,46.59,60306.40668523677,21.6959,21.6959,21.6726,21.6773,60306.4067
2007-09-14 15:20:00,46.59,46.67,46.58,46.61,150974.930362117,21.6773,21.7145,21.6726,21.6866,150974.9304
2007-09-14 15:25:00,46.6,46.62,46.59,46.6,92896.93593314764,21.6819,21.6912,21.6773,21.6819,92896.9359
2007-09-14 15:30:00,46.6,46.75,46.58,46.66,172980.50139275767,21.6819,21.7517,21.6726,21.7098,172980.5014
2007-09-14 15:35:00,46.66,46.73,46.62,46.63,109749.30362116992,21.7098,21.7424,21.6912,21.6959,109749.3036
2007-09-14 15:40:00,46.63,46.63,46.45,46.45,173816.15598885794,21.6959,21.6959,21.6121,21.6121,173816.156
2007-09-14 15:45:00,46.45,46.48,46.28,46.31,175487.4651810585,21.6121,21.6261,21.533,21.547,175487.4652
2007-09-14 15:50:00,46.31,46.43,46.28,46.38,377715.877437326,21.547,21.6028,21.533,21.5796,377715.8774
2007-09-14 15:55:00,46.39,46.39,46.22,46.38,414902.5069637883,21.5842,21.5842,21.5051,21.5796,414902.507
2007-09-17 09:30:00,46.28,46.45,46.25,46.33,53064.066852367694,21.533,21.6121,21.5191,21.5563,53064.0669
2007-09-17 09:35:00,46.33,46.56,46.32,46.52,57242.33983286908,21.5563,21.6633,21.5516,21.6447,57242.3398
2007-09-17 09:40:00,46.5,46.56,46.49,46.53,36629.526462395545,21.6354,21.6633,21.6307,21.6493,36629.5265
2007-09-17 09:45:00,46.53,46.71,46.51,46.7,50835.654596100285,21.6493,21.7331,21.64,21.7284,50835.6546
2007-09-17 09:50:00,46.69,46.71,46.54,46.58,80919.2200557103,21.7238,21.7331,21.654,21.6726,80919.2201
2007-09-17 09:55:00,46.58,46.69,46.56,46.61,56963.78830083566,21.6726,21.7238,21.6633,21.6866,56963.7883
2007-09-17 10:00:00,46.62,46.66,46.58,46.66,50278.55153203343,21.6912,21.7098,21.6726,21.7098,50278.5515
2007-09-17 10:05:00,46.66,46.78,46.63,46.78,88022.28412256268,21.7098,21.7657,21.6959,21.7657,88022.2841
2007-09-17 10:10:00,46.78,46.81,46.66,46.68,306963.78830083564,21.7657,21.7796,21.7098,21.7191,306963.7883
2007-09-17 10:15:00,46.69,46.73,46.54,46.6,61559.88857938719,21.7238,21.7424,21.654,21.6819,61559.8886
2007-09-17 10:20:00,46.61,46.65,46.56,46.58,32451.25348189416,21.6866,21.7052,21.6633,21.6726,32451.2535
2007-09-17 10:25:00,46.55,46.58,46.45,46.5,74233.98328690809,21.6587,21.6726,21.6121,21.6354,74233.9833
2007-09-17 10:30:00,46.48,46.5,46.43,46.48,38300.8356545961,21.6261,21.6354,21.6028,21.6261,38300.8357
2007-09-17 10:35:00,46.48,46.56,46.45,46.5,47771.58774373259,21.6261,21.6633,21.6121,21.6354,47771.5877
2007-09-17 10:40:00,46.52,46.63,46.5,46.63,27994.42896935933,21.6447,21.6959,21.6354,21.6959,27994.429
2007-09-17 10:45:00,46.63,46.68,46.56,46.56,45821.72701949861,21.6959,21.7191,21.6633,21.6633,45821.727
2007-09-17 10:50:00,46.56,46.62,46.54,46.56,59052.92479108636,21.6633,21.6912,21.654,21.6633,59052.9248
2007-09-17 10:55:00,46.56,46.56,46.51,46.54,27994.42896935933,21.6633,21.6633,21.64,21.654,27994.429
2007-09-17 11:00:00,46.53,46.53,46.5,46.53,16016.713091922007,21.6493,21.6493,21.6354,21.6493,16016.7131
2007-09-17 11:05:00,46.51,46.53,46.41,46.41,34679.66573816156,21.64,21.6493,21.5935,21.5935,34679.6657
2007-09-17 11:10:00,46.41,46.43,46.39,46.42,21866.29526462396,21.5935,21.6028,21.5842,21.5982,21866.2953
2007-09-17 11:15:00,46.42,46.43,46.38,46.4,27298.05013927577,21.5982,21.6028,21.5796,21.5889,27298.0501
2007-09-17 11:20:00,46.41,46.46,46.34,46.34,29805.013927576605,21.5935,21.6168,21.5609,21.5609,29805.0139
2007-09-17 11:25:00,46.35,46.4,46.31,46.32,38857.93871866296,21.5656,21.5889,21.547,21.5516,38857.9387
2007-09-17 11:30:00,46.31,46.32,46.23,46.24,35376.044568245125,21.547,21.5516,21.5098,21.5144,35376.0446
2007-09-17 11:35:00,46.24,46.26,46.2,46.2,31337.04735376045,21.5144,21.5237,21.4958,21.4958,31337.0474
2007-09-17 11:40:00,46.21,46.34,46.2,46.31,33426.183844011146,21.5005,21.5609,21.4958,21.547,33426.1838
2007-09-17 11:45:00,46.31,46.33,46.28,46.3,25766.01671309192,21.547,21.5563,21.533,21.5423,25766.0167
2007-09-17 11:50:00,46.29,46.33,46.25,46.3,23537.604456824512,21.5377,21.5563,21.5191,21.5423,23537.6045
2007-09-17 11:55:00,46.31,46.33,46.28,46.31,22841.225626740947,21.547,21.5563,21.533,21.547,22841.2256
2007-09-17 12:00:00,46.31,46.32,46.22,46.22,14763.231197771587,21.547,21.5516,21.5051,21.5051,14763.2312
2007-09-17 12:05:00,46.22,46.23,46.2,46.22,19359.33147632312,21.5051,21.5098,21.4958,21.5051,19359.3315
2007-09-17 12:10:00,46.22,46.22,46.18,46.21,10306.406685236769,21.5051,21.5051,21.4865,21.5005,10306.4067
2007-09-17 12:15:00,46.21,46.21,46.17,46.17,14345.403899721448,21.5005,21.5005,21.4818,21.4818,14345.4039
2007-09-17 12:20:00,46.17,46.17,46.04,46.1,80640.66852367688,21.4818,21.4818,21.4214,21.4493,80640.6685
2007-09-17 12:25:00,46.11,46.11,46.05,46.06,28690.807799442897,21.4539,21.4539,21.426,21.4307,28690.8078
2007-09-17 12:30:00,46.05,46.05,45.86,45.94,55571.03064066853,21.426,21.426,21.3376,21.3748,55571.0306
2007-09-17 12:35:00,45.93,46.0,45.87,45.94,82451.25348189415,21.3702,21.4028,21.3423,21.3748,82451.2535
2007-09-17 12:40:00,45.94,45.94,45.85,45.92,28133.704735376046,21.3748,21.3748,21.333,21.3655,28133.7047
2007-09-17 12:45:00,45.91,46.05,45.91,46.02,58356.54596100279,21.3609,21.426,21.3609,21.4121,58356.546
2007-09-17 12:50:00,46.02,46.02,45.95,45.95,37743.73259052925,21.4121,21.4121,21.3795,21.3795,37743.7326
2007-09-17 12:55:00,45.96,46.0,45.95,46.0,15598.885793871868,21.3841,21.4028,21.3795,21.4028,15598.8858
2007-09-17 13:00:00,46.0,46.01,45.95,45.98,48746.51810584959,21.4028,21.4074,21.3795,21.3934,48746.5181
2007-09-17 13:05:00,45.97,46.0,45.97,46.0,16713.091922005573,21.3888,21.4028,21.3888,21.4028,16713.0919
2007-09-17 13:10:00,46.01,46.12,46.01,46.12,21587.74373259053,21.4074,21.4586,21.4074,21.4586,21587.7437
2007-09-17 13:15:00,46.13,46.14,46.1,46.14,16573.816155988858,21.4632,21.4679,21.4493,21.4679,16573.8162
2007-09-17 13:20:00,46.14,46.15,46.09,46.11,17130.91922005571,21.4679,21.4725,21.4446,21.4539,17130.9192
2007-09-17 13:25:00,46.09,46.1,46.03,46.08,20752.089136490253,21.4446,21.4493,21.4167,21.44,20752.0891
2007-09-17 13:30:00,46.08,46.13,46.06,46.12,11420.612813370471,21.44,21.4632,21.4307,21.4586,11420.6128
2007-09-17 13:35:00,46.13,46.27,46.06,46.25,75069.63788300836,21.4632,21.5284,21.4307,21.5191,75069.6379
2007-09-17 13:40:00,46.24,46.24,46.15,46.24,37325.90529247911,21.5144,21.5144,21.4725,21.5144,37325.9053
2007-09-17 13:45:00,46.25,46.3,46.2,46.27,58495.8217270195,21.5191,21.5423,21.4958,21.5284,58495.8217
2007-09-17 13:50:00,46.27,46.27,46.17,46.2,13927.57660167131,21.5284,21.5284,21.4818,21.4958,13927.5766
2007-09-17 13:55:00,46.21,46.25,46.2,46.21,18941.504178272982,21.5005,21.5191,21.4958,21.5005,18941.5042
2007-09-17 14:00:00,46.23,46.25,46.22,46.24,16155.98885793872,21.5098,21.5191,21.5051,21.5144,16155.9889
2007-09-17 14:05:00,46.25,46.37,46.25,46.34,28551.532033426185,21.5191,21.5749,21.5191,21.5609,28551.532
2007-09-17 14:10:00,46.33,46.35,46.27,46.28,26601.671309192203,21.5563,21.5656,21.5284,21.533,26601.6713
2007-09-17 14:15:00,46.28,46.28,46.21,46.27,14902.506963788304,21.533,21.533,21.5005,21.5284,14902.507
2007-09-17 14:20:00,46.28,46.28,46.25,46.25,12813.370473537603,21.533,21.533,21.5191,21.5191,12813.3705
2007-09-17 14:25:00,46.25,46.31,46.24,46.3,14484.679665738162,21.5191,21.547,21.5144,21.5423,14484.6797
2007-09-17 14:30:00,46.3,46.38,46.3,46.36,31337.04735376045,21.5423,21.5796,21.5423,21.5703,31337.0474
2007-09-17 14:35:00,46.36,46.39,46.35,46.38,28969.359331476324,21.5703,21.5842,21.5656,21.5796,28969.3593
2007-09-17 14:40:00,46.37,46.38,46.36,46.36,22980.501392757666,21.5749,21.5796,21.5703,21.5703,22980.5014
2007-09-17 14:45:00,46.37,46.4,46.36,46.37,23676.880222841228,21.5749,21.5889,21.5703,21.5749,23676.8802
2007-09-17 14:50:00,46.38,46.41,46.33,46.41,22423.398328690808,21.5796,21.5935,21.5563,21.5935,22423.3983
2007-09-17 14:55:00,46.41,46.47,46.4,46.47,25208.91364902507,21.5935,21.6214,21.5889,21.6214,25208.9136
2007-09-17 15:00:00,46.47,46.47,46.38,46.4,28412.25626740948,21.6214,21.6214,21.5796,21.5889,28412.2563
2007-09-17 15:05:00,46.41,46.42,46.4,46.4,20473.537604456826,21.5935,21.5982,21.5889,21.5889,20473.5376
2007-09-17 15:10:00,46.41,46.51,46.4,46.48,32033.42618384401,21.5935,21.64,21.5889,21.6261,32033.4262
2007-09-17 15:15:00,46.49,46.49,46.43,46.48,37604.45682451253,21.6307,21.6307,21.6028,21.6261,37604.4568
2007-09-17 15:20:00,46.48,46.5,46.45,46.47,42200.55710306407,21.6261,21.6354,21.6121,21.6214,42200.5571
2007-09-17 15:25:00,46.48,46.5,46.45,46.45,30919.22005571031,21.6261,21.6354,21.6121,21.6121,30919.2201
2007-09-17 15:30:00,46.45,46.47,46.37,46.4,53760.44568245126,21.6121,21.6214,21.5749,21.5889,53760.4457
2007-09-17 15:35:00,46.4,46.4,46.2,46.24,55988.85793871867,21.5889,21.5889,21.4958,21.5144,55988.8579
2007-09-17 15:40:00,46.24,46.25,46.17,46.22,65320.33426183844,21.5144,21.5191,21.4818,21.5051,65320.3343
2007-09-17 15:45:00,46.22,46.22,46.1,46.12,60863.50974930362,21.5051,21.5051,21.4493,21.4586,60863.5097
2007-09-17 15:50:00,46.12,46.18,46.06,46.17,80222.84122562675,21.4586,21.4865,21.4307,21.4818,80222.8412
2007-09-17 15:55:00,46.17,46.28,46.15,46.25,112534.8189415042,21.4818,21.533,21.4725,21.5191,112534.8189
2007-09-18 09:30:00,46.36,46.79,46.36,46.79,35515.32033426184,21.5703,21.7703,21.5703,21.7703,35515.3203
2007-09-18 09:35:00,46.8,46.81,46.58,46.63,39832.86908077994,21.775,21.7796,21.6726,21.6959,39832.8691
2007-09-18 09:40:00,46.64,46.8,46.62,46.73,61142.06128133705,21.7005,21.775,21.6912,21.7424,61142.0613
2007-09-18 09:45:00,46.74,46.84,46.71,46.77,66991.643454039,21.7471,21.7936,21.7331,21.761,66991.6435
2007-09-18 09:50:00,46.77,46.88,46.75,46.83,84401.11420612814,21.761,21.8122,21.7517,21.7889,84401.1142
2007-09-18 09:55:00,46.83,46.97,46.76,46.89,94846.79665738162,21.7889,21.8541,21.7564,21.8168,94846.7967
2007-09-18 10:00:00,46.89,46.9,46.69,46.71,73119.77715877438,21.8168,21.8215,21.7238,21.7331,73119.7772
2007-09-18 10:05:00,46.71,46.74,46.52,46.56,53621.16991643454,21.7331,21.7471,21.6447,21.6633,53621.1699
2007-09-18 10:10:00,46.56,46.61,46.56,46.61,17270.194986072423,21.6633,21.6866,21.6633,21.6866,17270.195
2007-09-18 10:15:00,46.61,46.66,46.6,46.66,14484.679665738162,21.6866,21.7098,21.6819,21.7098,14484.6797
2007-09-18 10:20:00,46.66,46.77,46.66,46.77,38440.11142061282,21.7098,21.761,21.7098,21.761,38440.1114
2007-09-18 10:25:00,46.77,46.86,46.76,46.86,28272.98050139276,21.761,21.8029,21.7564,21.8029,28272.9805
2007-09-18 10:30:00,46.86,46.89,46.81,46.83,26601.671309192203,21.8029,21.8168,21.7796,21.7889,26601.6713
2007-09-18 10:35:00,46.84,46.85,46.82,46.83,15041.782729805014,21.7936,21.7982,21.7843,21.7889,15041.7827
2007-09-18 10:40:00,46.84,46.84,46.76,46.76,19777.15877437326,21.7936,21.7936,21.7564,21.7564,19777.1588
2007-09-18 10:45:00,46.76,46.78,46.71,46.78,20612.813370473537,21.7564,21.7657,21.7331,21.7657,20612.8134
2007-09-18 10:50:00,46.78,46.78,46.73,46.73,16852.367688022285,21.7657,21.7657,21.7424,21.7424,16852.3677
2007-09-18 10:55:00,46.74,46.78,46.74,46.77,16295.264623955432,21.7471,21.7657,21.7471,21.761,16295.2646
2007-09-18 11:00:00,46.77,46.77,46.73,46.73,29665.73816155989,21.761,21.761,21.7424,21.7424,29665.7382
2007-09-18 11:05:00,46.73,46.73,46.67,46.69,17688.022284122562,21.7424,21.7424,21.7145,21.7238,17688.0223
2007-09-18 11:10:00,46.68,46.71,46.67,46.69,36350.97493036212,21.7191,21.7331,21.7145,21.7238,36350.9749
2007-09-18 11:15:00,46.68,46.69,46.66,46.66,18662.952646239555,21.7191,21.7238,21.7098,21.7098,18662.9526
2007-09-18 11:20:00,46.66,46.68,46.66,46.67,10863.50974930362,21.7098,21.7191,21.7098,21.7145,10863.5097
2007-09-18 11:25:00,46.67,46.78,46.66,46.73,71448.46796657382,21.7145,21.7657,21.7098,21.7424,71448.468
2007-09-18 11:30:00,46.72,46.76,46.71,46.73,21866.29526462396,21.7378,21.7564,21.7331,21.7424,21866.2953
2007-09-18 11:35:00,46.73,46.75,46.71,46.73,27994.42896935933,21.7424,21.7517,21.7331,21.7424,27994.429
2007-09-18 11:40:00,46.73,46.76,46.71,46.76,31754.874651810587,21.7424,21.7564,21.7331,21.7564,31754.8747
2007-09-18 11:45:00,46.76,46.78,46.75,46.76,11559.888579387189,21.7564,21.7657,21.7517,21.7564,11559.8886
2007-09-18 11:50:00,46.76,46.77,46.76,46.76,8217.270194986073,21.7564,21.761,21.7564,21.7564,8217.2702
2007-09-18 11:55:00,46.76,46.76,46.73,46.73,14345.403899721448,21.7564,21.7564,21.7424,21.7424,14345.4039
2007-09-18 12:00:00,46.73,46.75,46.73,46.73,7242.339832869081,21.7424,21.7517,21.7424,21.7424,7242.3398
2007-09-18 12:05:00,46.72,46.75,46.71,46.74,34261.83844011142,21.7378,21.7517,21.7331,21.7471,34261.8384
2007-09-18 12:10:00,46.73,46.75,46.71,46.71,29526.46239554317,21.7424,21.7517,21.7331,21.7331,29526.4624
2007-09-18 12:15:00,46.71,46.71,46.66,46.67,12395.543175487466,21.7331,21.7331,21.7098,21.7145,12395.5432
2007-09-18 12:20:00,46.66,46.67,46.66,46.67,9888.57938718663,21.7098,21.7145,21.7098,21.7145,9888.5794
2007-09-18 12:25:00,46.68,46.68,46.65,46.67,9470.752089136491,21.7191,21.7191,21.7052,21.7145,9470.7521
2007-09-18 12:30:00,46.66,46.67,46.66,46.66,12813.370473537603,21.7098,21.7145,21.7098,21.7098,12813.3705
2007-09-18 12:35:00,46.66,46.67,46.61,46.61,64902.50696378831,21.7098,21.7145,21.6866,21.6866,64902.507
2007-09-18 12:40:00,46.61,46.63,46.56,46.58,35376.044568245125,21.6866,21.6959,21.6633,21.6726,35376.0446
2007-09-18 12:45:00,46.58,46.58,46.53,46.53,14484.679665738162,21.6726,21.6726,21.6493,21.6493,14484.6797
2007-09-18 12:50:00,46.53,46.54,46.48,46.48,27437.32590529248,21.6493,21.654,21.6261,21.6261,27437.3259
2007-09-18 12:55:00,46.48,46.48,46.43,46.44,14206.128133704737,21.6261,21.6261,21.6028,21.6075,14206.1281
2007-09-18 13:00:00,46.44,46.46,46.42,46.42,30083.56545961003,21.6075,21.6168,21.5982,21.5982,30083.5655
2007-09-18 13:05:00,46.42,46.43,46.36,46.37,28272.98050139276,21.5982,21.6028,21.5703,21.5749,28272.9805
2007-09-18 13:10:00,46.36,46.39,46.35,46.39,38997.21448467967,21.5703,21.5842,21.5656,21.5842,38997.2145
2007-09-18 13:15:00,46.39,46.42,46.38,46.41,11142.061281337048,21.5842,21.5982,21.5796,21.5935,11142.0613
2007-09-18 13:20:00,46.41,46.41,46.4,46.4,16295.264623955432,21.5935,21.5935,21.5889,21.5889,16295.2646
2007-09-18 13:25:00,46.41,46.45,46.4,46.45,13927.57660167131,21.5935,21.6121,21.5889,21.6121,13927.5766
2007-09-18 13:30:00,46.44,46.47,46.43,46.45,18523.676880222843,21.6075,21.6214,21.6028,21.6121,18523.6769
2007-09-18 13:35:00,46.46,46.47,46.43,46.44,34679.66573816156,21.6168,21.6214,21.6028,21.6075,34679.6657
2007-09-18 13:40:00,46.43,46.44,46.4,46.43,15181.058495821728,21.6028,21.6075,21.5889,21.6028,15181.0585
2007-09-18 13:45:00,46.42,46.5,46.4,46.49,80083.56545961004,21.5982,21.6354,21.5889,21.6307,80083.5655
2007-09-18 13:50:00,46.47,46.5,46.47,46.48,16573.816155988858,21.6214,21.6354,21.6214,21.6261,16573.8162
2007-09-18 13:55:00,46.47,46.48,46.45,46.47,26183.844011142064,21.6214,21.6261,21.6121,21.6214,26183.844
2007-09-18 14:00:00,46.47,46.48,46.45,46.45,19777.15877437326,21.6214,21.6261,21.6121,21.6121,19777.1588
2007-09-18 14:05:00,46.45,46.49,46.45,46.48,16295.264623955432,21.6121,21.6307,21.6121,21.6261,16295.2646
2007-09-18 14:10:00,46.47,46.47,46.33,46.43,27019.49860724234,21.6214,21.6214,21.5563,21.6028,27019.4986
2007-09-18 14:15:00,46.43,46.91,46.43,46.87,112116.99164345404,21.6028,21.8262,21.6028,21.8075,112116.9916
2007-09-18 14:20:00,46.8,46.89,46.48,46.66,55571.03064066853,21.775,21.8168,21.6261,21.7098,55571.0306
2007-09-18 14:25:00,46.7,46.8,46.63,46.65,71309.19220055711,21.7284,21.775,21.6959,21.7052,71309.1922
2007-09-18 14:30:00,46.64,46.73,46.64,46.71,54178.2729805014,21.7005,21.7424,21.7005,21.7331,54178.273
2007-09-18 14:35:00,46.71,46.81,46.7,46.78,83008.35654596101,21.7331,21.7796,21.7284,21.7657,83008.3565
2007-09-18 14:40:00,46.79,46.82,46.76,46.81,56406.6852367688,21.7703,21.7843,21.7564,21.7796,56406.6852
2007-09-18 14:45:00,46.81,46.87,46.81,46.86,77576.6016713092,21.7796,21.8075,21.7796,21.8029,77576.6017
2007-09-18 14:50:00,46.88,46.91,46.84,46.85,29944.28969359332,21.8122,21.8262,21.7936,21.7982,29944.2897
2007-09-18 14:55:00,46.86,46.86,46.81,46.82,23537.604456824512,21.8029,21.8029,21.7796,21.7843,23537.6045
2007-09-18 15:00:00,46.81,46.84,46.77,46.83,27715.877437325908,21.7796,21.7936,21.761,21.7889,27715.8774
2007-09-18 15:05:00,46.82,46.96,46.82,46.88,72005.57103064067,21.7843,21.8494,21.7843,21.8122,72005.571
2007-09-18 15:10:00,46.89,46.98,46.89,46.96,49582.172701949865,21.8168,21.8587,21.8168,21.8494,49582.1727
2007-09-18 15:15:00,46.96,46.98,46.9,46.9,65459.61002785516,21.8494,21.8587,21.8215,21.8215,65459.61
2007-09-18 15:20:00,46.92,46.93,46.78,46.81,42339.83286908078,21.8308,21.8355,21.7657,21.7796,42339.8329
2007-09-18 15:25:00,46.81,46.83,46.74,46.81,77019.49860724235,21.7796,21.7889,21.7471,21.7796,77019.4986
2007-09-18 15:30:00,46.81,46.81,46.71,46.75,53760.44568245126,21.7796,21.7796,21.7331,21.7517,53760.4457
2007-09-18 15:35:00,46.75,46.76,46.66,46.67,125487.4651810585,21.7517,21.7564,21.7098,21.7145,125487.4652
2007-09-18 15:40:00,46.66,46.71,46.66,46.7,133008.356545961,21.7098,21.7331,21.7098,21.7284,133008.3565
2007-09-18 15:45:00,46.7,46.71,46.66,46.66,78272.98050139277,21.7284,21.7331,21.7098,21.7098,78272.9805
2007-09-18 15:50:00,46.66,46.67,46.61,46.61,79944.28969359332,21.7098,21.7145,21.6866,21.6866,79944.2897
2007-09-18 15:55:00,46.61,46.71,46.59,46.69,140250.6963788301,21.6866,21.7331,21.6773,21.7238,140250.6964
2007-09-19 09:30:00,46.96,47.27,46.96,47.01,60027.85515320335,21.8494,21.9937,21.8494,21.8727,60027.8552
2007-09-19 09:35:00,47.01,47.01,46.67,46.67,43593.3147632312,21.8727,21.8727,21.7145,21.7145,43593.3148
2007-09-19 09:40:00,46.67,46.68,46.53,46.56,47493.03621169917,21.7145,21.7191,21.6493,21.6633,47493.0362
2007-09-19 09:45:00,46.56,46.6,46.45,46.54,42200.55710306407,21.6633,21.6819,21.6121,21.654,42200.5571
2007-09-19 09:50:00,46.54,46.81,46.52,46.81,41364.902506963794,21.654,21.7796,21.6447,21.7796,41364.9025
2007-09-19 09:55:00,46.81,46.89,46.79,46.87,49721.44846796658,21.7796,21.8168,21.7703,21.8075,49721.4485
2007-09-19 10:00:00,46.88,46.89,46.82,46.84,42618.38440111421,21.8122,21.8168,21.7843,21.7936,42618.3844
2007-09-19 10:05:00,46.83,46.85,46.76,46.78,51671.30919220056,21.7889,21.7982,21.7564,21.7657,51671.3092
2007-09-19 10:10:00,46.78,46.79,46.73,46.77,21169.91643454039,21.7657,21.7703,21.7424,21.761,21169.9164
2007-09-19 10:15:00,46.76,46.76,46.68,46.7,40807.79944289694,21.7564,21.7564,21.7191,21.7284,40807.7994
2007-09-19 10:20:00,46.7,46.76,46.7,46.73,25208.91364902507,21.7284,21.7564,21.7284,21.7424,25208.9136
2007-09-19 10:25:00,46.72,46.77,46.68,46.68,30083.56545961003,21.7378,21.761,21.7191,21.7191,30083.5655
2007-09-19 10:30:00,46.68,46.72,46.64,46.66,75766.01671309193,21.7191,21.7378,21.7005,21.7098,75766.0167
2007-09-19 10:35:00,46.67,46.68,46.63,46.65,38300.8356545961,21.7145,21.7191,21.6959,21.7052,38300.8357
2007-09-19 10:40:00,46.66,46.74,46.66,46.72,36768.802228412256,21.7098,21.7471,21.7098,21.7378,36768.8022
2007-09-19 10:45:00,46.73,46.77,46.71,46.75,58077.99442896936,21.7424,21.761,21.7331,21.7517,58077.9944
2007-09-19 10:50:00,46.75,46.76,46.71,46.74,28969.359331476324,21.7517,21.7564,21.7331,21.7471,28969.3593
2007-09-19 10:55:00,46.74,46.76,46.71,46.73,17966.57381615599,21.7471,21.7564,21.7331,21.7424,17966.5738
2007-09-19 11:00:00,46.74,46.76,46.73,46.74,13649.025069637884,21.7471,21.7564,21.7424,21.7471,13649.0251
2007-09-19 11:05:00,46.77,46.84,46.76,46.84,18941.504178272982,21.761,21.7936,21.7564,21.7936,18941.5042
2007-09-19 11:10:00,46.84,46.85,46.77,46.85,23259.05292479109,21.7936,21.7982,21.761,21.7982,23259.0529
2007-09-19 11:15:00,46.83,46.99,46.83,46.97,29526.46239554317,21.7889,21.8634,21.7889,21.8541,29526.4624
2007-09-19 11:20:00,46.96,46.99,46.88,46.89,44150.41782729805,21.8494,21.8634,21.8122,21.8168,44150.4178
2007-09-19 11:25:00,46.87,46.92,46.85,46.88,34122.56267409471,21.8075,21.8308,21.7982,21.8122,34122.5627
2007-09-19 11:30:00,46.89,46.89,46.83,46.83,16295.264623955432,21.8168,21.8168,21.7889,21.7889,16295.2646
2007-09-19 11:35:00,46.84,46.87,46.76,46.78,44846.796657381616,21.7936,21.8075,21.7564,21.7657,44846.7967
2007-09-19 11:40:00,46.78,46.81,46.76,46.81,24512.534818941505,21.7657,21.7796,21.7564,21.7796,24512.5348
2007-09-19 11:45:00,46.81,46.82,46.72,46.72,28551.532033426185,21.7796,21.7843,21.7378,21.7378,28551.532
2007-09-19 11:50:00,46.72,46.8,46.72,46.76,33147.632311977715,21.7378,21.775,21.7378,21.7564,33147.6323
2007-09-19 11:55:00,46.76,46.83,46.75,46.81,23955.43175487465,21.7564,21.7889,21.7517,21.7796,23955.4318
2007-09-19 12:00:00,46.81,46.82,46.74,46.74,22423.398328690808,21.7796,21.7843,21.7471,21.7471,22423.3983
2007-09-19 12:05:00,46.76,46.81,46.73,46.79,37047.35376044569,21.7564,21.7796,21.7424,21.7703,37047.3538
2007-09-19 12:10:00,46.8,46.81,46.77,46.78,13788.300835654596,21.775,21.7796,21.761,21.7657,13788.3008
2007-09-19 12:15:00,46.8,46.83,46.8,46.81,15877.437325905294,21.775,21.7889,21.775,21.7796,15877.4373
2007-09-19 12:20:00,46.82,46.82,46.79,46.79,11002.785515320336,21.7843,21.7843,21.7703,21.7703,11002.7855
2007-09-19 12:25:00,46.79,46.82,46.79,46.81,18523.676880222843,21.7703,21.7843,21.7703,21.7796,18523.6769
2007-09-19 12:30:00,46.81,46.84,46.81,46.84,16155.98885793872,21.7796,21.7936,21.7796,21.7936,16155.9889
2007-09-19 12:35:00,46.82,46.93,46.82,46.93,29665.73816155989,21.7843,21.8355,21.7843,21.8355,29665.7382
2007-09-19 12:40:00,46.93,46.98,46.91,46.98,22701.949860724235,21.8355,21.8587,21.8262,21.8587,22701.9499
2007-09-19 12:45:00,46.98,46.99,46.94,46.94,21587.74373259053,21.8587,21.8634,21.8401,21.8401,21587.7437
2007-09-19 12:50:00,46.94,46.95,46.81,46.81,31615.598885793872,21.8401,21.8448,21.7796,21.7796,31615.5989
2007-09-19 12:55:00,46.81,46.83,46.76,46.81,33704.73537604457,21.7796,21.7889,21.7564,21.7796,33704.7354
2007-09-19 13:00:00,46.82,46.89,46.81,46.87,70334.26183844011,21.7843,21.8168,21.7796,21.8075,70334.2618
2007-09-19 13:05:00,46.89,46.91,46.86,46.89,55710.30640668524,21.8168,21.8262,21.8029,21.8168,55710.3064
2007-09-19 13:10:00,46.89,46.9,46.8,46.81,73955.43175487466,21.8168,21.8215,21.775,21.7796,73955.4318
2007-09-19 13:15:00,46.83,46.86,46.83,46.84,39415.04178272981,21.7889,21.8029,21.7889,21.7936,39415.0418
2007-09-19 13:20:00,46.84,46.86,46.83,46.85,16016.713091922007,21.7936,21.8029,21.7889,21.7982,16016.7131
2007-09-19 13:25:00,46.85,46.89,46.84,46.89,20055.710306406687,21.7982,21.8168,21.7936,21.8168,20055.7103
2007-09-19 13:30:00,46.89,46.99,46.89,46.99,13231.197771587744,21.8168,21.8634,21.8168,21.8634,13231.1978
2007-09-19 13:35:00,46.99,47.01,46.97,46.99,21309.192200557103,21.8634,21.8727,21.8541,21.8634,21309.1922
2007-09-19 13:40:00,46.99,47.09,46.98,47.05,33565.45961002786,21.8634,21.9099,21.8587,21.8913,33565.4596
2007-09-19 13:45:00,47.04,47.14,47.04,47.11,34818.94150417828,21.8866,21.9332,21.8866,21.9192,34818.9415
2007-09-19 13:50:00,47.12,47.12,47.02,47.09,28412.25626740948,21.9239,21.9239,21.8773,21.9099,28412.2563
2007-09-19 13:55:00,47.09,47.09,47.02,47.03,24930.362116991644,21.9099,21.9099,21.8773,21.882,24930.3621
2007-09-19 14:00:00,47.02,47.07,47.01,47.05,38440.11142061282,21.8773,21.9006,21.8727,21.8913,38440.1114
2007-09-19 14:05:00,47.06,47.06,47.02,47.04,26183.844011142064,21.8959,21.8959,21.8773,21.8866,26183.844
2007-09-19 14:10:00,47.04,47.06,46.89,46.96,40668.52367688023,21.8866,21.8959,21.8168,21.8494,40668.5237
2007-09-19 14:15:00,46.96,46.97,46.87,46.92,35933.14763231198,21.8494,21.8541,21.8075,21.8308,35933.1476
2007-09-19 14:20:00,46.93,46.94,46.89,46.91,26601.671309192203,21.8355,21.8401,21.8168,21.8262,26601.6713
2007-09-19 14:25:00,46.93,46.99,46.91,46.96,14763.231197771587,21.8355,21.8634,21.8262,21.8494,14763.2312
2007-09-19 14:30:00,46.97,47.03,46.96,47.0,20752.089136490253,21.8541,21.882,21.8494,21.868,20752.0891
2007-09-19 14:35:00,47.0,47.01,46.97,46.99,12674.094707520891,21.868,21.8727,21.8541,21.8634,12674.0947
2007-09-19 14:40:00,46.99,47.01,46.99,47.0,17688.022284122562,21.8634,21.8727,21.8634,21.868,17688.0223
2007-09-19 14:45:00,46.99,47.04,46.99,47.03,23119.777158774374,21.8634,21.8866,21.8634,21.882,23119.7772
2007-09-19 14:50:00,47.02,47.09,47.02,47.09,26323.119777158776,21.8773,21.9099,21.8773,21.9099,26323.1198
2007-09-19 14:55:00,47.09,47.14,47.07,47.09,95821.72701949862,21.9099,21.9332,21.9006,21.9099,95821.727
2007-09-19 15:00:00,47.09,47.09,47.03,47.05,97075.20891364902,21.9099,21.9099,21.882,21.8913,97075.2089
2007-09-19 15:05:00,47.04,47.09,47.03,47.07,27994.42896935933,21.8866,21.9099,21.882,21.9006,27994.429
2007-09-19 15:10:00,47.06,47.08,47.04,47.06,27994.42896935933,21.8959,21.9052,21.8866,21.8959,27994.429
2007-09-19 15:15:00,47.06,47.14,47.06,47.12,23119.777158774374,21.8959,21.9332,21.8959,21.9239,23119.7772
2007-09-19 15:20:00,47.12,47.17,47.11,47.15,29387.186629526463,21.9239,21.9471,21.9192,21.9378,29387.1866
2007-09-19 15:25:00,47.15,47.19,47.12,47.16,43314.76323119777,21.9378,21.9564,21.9239,21.9425,43314.7632
2007-09-19 15:30:00,47.16,47.17,47.14,47.15,27715.877437325908,21.9425,21.9471,21.9332,21.9378,27715.8774
2007-09-19 15:35:00,47.15,47.16,47.12,47.15,41086.35097493036,21.9378,21.9425,21.9239,21.9378,41086.351
2007-09-19 15:40:00,47.14,47.14,47.09,47.09,105431.75487465182,21.9332,21.9332,21.9099,21.9099,105431.7549
2007-09-19 15:45:00,47.09,47.09,46.98,46.99,91086.35097493036,21.9099,21.9099,21.8587,21.8634,91086.351
2007-09-19 15:50:00,46.98,47.07,46.97,47.06,55710.30640668524,21.8587,21.9006,21.8541,21.8959,55710.3064
2007-09-19 15:55:00,47.06,47.14,47.06,47.13,48050.13927576602,21.8959,21.9332,21.8959,21.9285,48050.1393
2007-09-20 09:30:00,47.02,47.17,47.02,47.12,43175.48746518106,21.8773,21.9471,21.8773,21.9239,43175.4875
2007-09-20 09:35:00,47.12,47.14,47.04,47.11,165738.1615598886,21.9239,21.9332,21.8866,21.9192,165738.1616
2007-09-20 09:40:00,47.1,47.2,47.09,47.19,179387.18662952646,21.9146,21.9611,21.9099,21.9564,179387.1866
2007-09-20 09:45:00,47.21,47.23,47.16,47.17,21169.91643454039,21.9657,21.975,21.9425,21.9471,21169.9164
2007-09-20 09:50:00,47.19,47.27,47.19,47.22,32729.80501392758,21.9564,21.9937,21.9564,21.9704,32729.805
2007-09-20 09:55:00,47.2,47.29,47.17,47.22,21030.64066852368,21.9611,22.003,21.9471,21.9704,21030.6407
2007-09-20 10:00:00,47.22,47.25,47.18,47.2,67966.57381615599,21.9704,21.9843,21.9518,21.9611,67966.5738
2007-09-20 10:05:00,47.21,47.24,47.18,47.22,19220.05571030641,21.9657,21.9797,21.9518,21.9704,19220.0557
2007-09-20 10:10:00,47.22,47.24,47.22,47.24,53342.61838440112,21.9704,21.9797,21.9704,21.9797,53342.6184
2007-09-20 10:15:00,47.24,47.24,47.22,47.24,44568.24512534819,21.9797,21.9797,21.9704,21.9797,44568.2451
2007-09-20 10:20:00,47.24,47.26,47.23,47.24,53064.066852367694,21.9797,21.989,21.975,21.9797,53064.0669
2007-09-20 10:25:00,47.24,47.27,47.23,47.24,37604.45682451253,21.9797,21.9937,21.975,21.9797,37604.4568
2007-09-20 10:30:00,47.24,47.26,46.63,46.74,768245.1253481895,21.9797,21.989,21.6959,21.7471,768245.1253
2007-09-20 10:35:00,46.71,46.94,46.69,46.88,134958.217270195,21.7331,21.8401,21.7238,21.8122,134958.2173
2007-09-20 10:40:00,46.9,46.91,46.76,46.8,89136.49025069638,21.8215,21.8262,21.7564,21.775,89136.4903
2007-09-20 10:45:00,46.81,46.81,46.67,46.7,133008.356545961,21.7796,21.7796,21.7145,21.7284,133008.3565
2007-09-20 10:50:00,46.71,46.73,46.62,46.68,54874.65181058496,21.7331,21.7424,21.6912,21.7191,54874.6518
2007-09-20 10:55:00,46.68,46.68,46.61,46.62,54596.10027855154,21.7191,21.7191,21.6866,21.6912,54596.1003
2007-09-20 11:00:00,46.62,46.69,46.61,46.67,33008.356545961,21.6912,21.7238,21.6866,21.7145,33008.3565
2007-09-20 11:05:00,46.68,46.88,46.67,46.81,54735.37604456825,21.7191,21.8122,21.7145,21.7796,54735.376
2007-09-20 11:10:00,46.83,46.83,46.77,46.81,20752.089136490253,21.7889,21.7889,21.761,21.7796,20752.0891
2007-09-20 11:15:00,46.78,46.85,46.76,46.83,77994.42896935933,21.7657,21.7982,21.7564,21.7889,77994.429
2007-09-20 11:20:00,46.83,46.89,46.81,46.84,28412.25626740948,21.7889,21.8168,21.7796,21.7936,28412.2563
2007-09-20 11:25:00,46.84,46.84,46.67,46.68,51532.03342618384,21.7936,21.7936,21.7145,21.7191,51532.0334
2007-09-20 11:30:00,46.69,46.71,46.66,46.68,30640.668523676883,21.7238,21.7331,21.7098,21.7191,30640.6685
2007-09-20 11:35:00,46.68,46.69,46.61,46.61,54038.99721448468,21.7191,21.7238,21.6866,21.6866,54038.9972
2007-09-20 11:40:00,46.61,46.63,46.59,46.59,28551.532033426185,21.6866,21.6959,21.6773,21.6773,28551.532
2007-09-20 11:45:00,46.61,46.63,46.58,46.61,44846.796657381616,21.6866,21.6959,21.6726,21.6866,44846.7967
2007-09-20 11:50:00,46.61,46.68,46.6,46.62,24512.534818941505,21.6866,21.7191,21.6819,21.6912,24512.5348
2007-09-20 11:55:00,46.62,46.67,46.61,46.64,18941.504178272982,21.6912,21.7145,21.6866,21.7005,18941.5042
2007-09-20 12:00:00,46.65,46.76,46.63,46.75,58913.64902506965,21.7052,21.7564,21.6959,21.7517,58913.649
2007-09-20 12:05:00,46.75,46.77,46.68,46.73,55013.92757660167,21.7517,21.761,21.7191,21.7424,55013.9276
2007-09-20 12:10:00,46.72,46.72,46.68,46.69,24512.534818941505,21.7378,21.7378,21.7191,21.7238,24512.5348
2007-09-20 12:15:00,46.69,46.69,46.65,46.67,27298.05013927577,21.7238,21.7238,21.7052,21.7145,27298.0501
2007-09-20 12:20:00,46.65,46.66,46.56,46.56,55292.4791086351,21.7052,21.7098,21.6633,21.6633,55292.4791
2007-09-20 12:25:00,46.56,46.59,46.55,46.56,99860.72423398327,21.6633,21.6773,21.6587,21.6633,99860.7242
2007-09-20 12:30:00,46.56,46.59,46.56,46.56,56963.78830083566,21.6633,21.6773,21.6633,21.6633,56963.7883
2007-09-20 12:35:00,46.56,46.58,46.55,46.57,23259.05292479109,21.6633,21.6726,21.6587,21.668,23259.0529
2007-09-20 12:40:00,46.57,46.58,46.53,46.55,22423.398328690808,21.668,21.6726,21.6493,21.6587,22423.3983
2007-09-20 12:45:00,46.55,46.56,46.53,46.55,31197.771587743733,21.6587,21.6633,21.6493,21.6587,31197.7716
2007-09-20 12:50:00,46.55,46.62,46.53,46.61,31058.49582172702,21.6587,21.6912,21.6493,21.6866,31058.4958
2007-09-20 12:55:00,46.62,46.62,46.37,46.45,87604.45682451254,21.6912,21.6912,21.5749,21.6121,87604.4568
2007-09-20 13:00:00,46.45,46.53,46.45,46.5,56824.51253481895,21.6121,21.6493,21.6121,21.6354,56824.5125
2007-09-20 13:05:00,46.5,46.51,46.4,46.41,87604.45682451254,21.6354,21.64,21.5889,21.5935,87604.4568
2007-09-20 13:10:00,46.42,46.42,46.38,46.4,27437.32590529248,21.5982,21.5982,21.5796,21.5889,27437.3259
2007-09-20 13:15:00,46.4,46.43,46.39,46.41,19498.60724233984,21.5889,21.6028,21.5842,21.5935,19498.6072
2007-09-20 13:20:00,46.42,46.47,46.4,46.45,31754.874651810587,21.5982,21.6214,21.5889,21.6121,31754.8747
2007-09-20 13:25:00,46.44,46.46,46.42,46.43,33008.356545961,21.6075,21.6168,21.5982,21.6028,33008.3565
2007-09-20 13:30:00,46.43,46.44,46.38,46.38,36211.69916434541,21.6028,21.6075,21.5796,21.5796,36211.6992
2007-09-20 13:35:00,46.38,46.4,46.37,46.39,53064.066852367694,21.5796,21.5889,21.5749,21.5842,53064.0669
2007-09-20 13:40:00,46.39,46.4,46.37,46.38,57103.06406685237,21.5842,21.5889,21.5749,21.5796,57103.0641
2007-09-20 13:45:00,46.39,46.4,46.37,46.37,52089.1364902507,21.5842,21.5889,21.5749,21.5749,52089.1365
2007-09-20 13:50:00,46.37,46.38,46.35,46.38,28133.704735376046,21.5749,21.5796,21.5656,21.5796,28133.7047
2007-09-20 13:55:00,46.36,46.38,46.35,46.38,30362.116991643456,21.5703,21.5796,21.5656,21.5796,30362.117
2007-09-20 14:00:00,46.38,46.38,46.32,46.32,41782.72980501393,21.5796,21.5796,21.5516,21.5516,41782.7298
2007-09-20 14:05:00,46.33,46.34,46.28,46.28,38300.8356545961,21.5563,21.5609,21.533,21.533,38300.8357
2007-09-20 14:10:00,46.28,46.29,46.25,46.25,60584.9582172702,21.533,21.5377,21.5191,21.5191,60584.9582
2007-09-20 14:15:00,46.25,46.26,46.22,46.22,63927.57660167131,21.5191,21.5237,21.5051,21.5051,63927.5766
2007-09-20 14:20:00,46.24,46.25,46.21,46.22,31754.874651810587,21.5144,21.5191,21.5005,21.5051,31754.8747
2007-09-20 14:25:00,46.21,46.24,46.21,46.22,14763.231197771587,21.5005,21.5144,21.5005,21.5051,14763.2312
2007-09-20 14:30:00,46.22,46.24,46.2,46.22,61559.88857938719,21.5051,21.5144,21.4958,21.5051,61559.8886
2007-09-20 14:35:00,46.22,46.27,46.19,46.26,55292.4791086351,21.5051,21.5284,21.4912,21.5237,55292.4791
2007-09-20 14:40:00,46.26,46.35,46.26,46.33,26183.844011142064,21.5237,21.5656,21.5237,21.5563,26183.844
2007-09-20 14:45:00,46.34,46.34,46.26,46.3,34122.56267409471,21.5609,21.5609,21.5237,21.5423,34122.5627
2007-09-20 14:50:00,46.3,46.4,46.3,46.39,41922.00557103064,21.5423,21.5889,21.5423,21.5842,41922.0056
2007-09-20 14:55:00,46.39,46.42,46.35,46.36,37325.90529247911,21.5842,21.5982,21.5656,21.5703,37325.9053
2007-09-20 15:00:00,46.35,46.36,46.27,46.27,34540.38997214485,21.5656,21.5703,21.5284,21.5284,34540.39
2007-09-20 15:05:00,46.27,46.28,46.24,46.27,38300.8356545961,21.5284,21.533,21.5144,21.5284,38300.8357
2007-09-20 15:10:00,46.27,46.31,46.25,46.31,43732.59052924792,21.5284,21.547,21.5191,21.547,43732.5905
2007-09-20 15:15:00,46.32,46.38,46.32,46.35,42339.83286908078,21.5516,21.5796,21.5516,21.5656,42339.8329
2007-09-20 15:20:00,46.36,46.38,46.33,46.35,34958.21727019499,21.5703,21.5796,21.5563,21.5656,34958.2173
2007-09-20 15:25:00,46.35,46.38,46.33,46.35,28412.25626740948,21.5656,21.5796,21.5563,21.5656,28412.2563
2007-09-20 15:30:00,46.35,46.45,46.34,46.41,63370.47353760446,21.5656,21.6121,21.5609,21.5935,63370.4735
2007-09-20 15:35:00,46.41,46.42,46.32,46.33,51949.86072423399,21.5935,21.5982,21.5516,21.5563,51949.8607
2007-09-20 15:40:00,46.33,46.34,46.28,46.3,84122.56267409472,21.5563,21.5609,21.533,21.5423,84122.5627
2007-09-20 15:45:00,46.3,46.3,46.17,46.19,76044.56824512535,21.5423,21.5423,21.4818,21.4912,76044.5682
2007-09-20 15:50:00,46.2,46.3,46.18,46.27,174791.08635097495,21.4958,21.5423,21.4865,21.5284,174791.0864
2007-09-20 15:55:00,46.28,46.3,46.26,46.28,117548.74651810584,21.533,21.5423,21.5237,21.533,117548.7465
2007-09-21 09:30:00,45.95,46.44,45.85,46.24,1071866.295264624,21.3795,21.6075,21.333,21.5144,1071866.2953
2007-09-21 09:35:00,46.25,46.3,46.22,46.23,54456.82451253482,21.5191,21.5423,21.5051,21.5098,54456.8245
2007-09-21 09:40:00,46.22,46.27,46.12,46.16,54874.65181058496,21.5051,21.5284,21.4586,21.4772,54874.6518
2007-09-21 09:45:00,46.16,46.17,45.96,46.02,93036.21169916436,21.4772,21.4818,21.3841,21.4121,93036.2117
2007-09-21 09:50:00,46.0,46.09,45.95,46.08,47771.58774373259,21.4028,21.4446,21.3795,21.44,47771.5877
2007-09-21 09:55:00,46.08,46.08,46.01,46.05,42200.55710306407,21.44,21.44,21.4074,21.426,42200.5571
2007-09-21 10:00:00,46.04,46.1,46.03,46.1,34261.83844011142,21.4214,21.4493,21.4167,21.4493,34261.8384
2007-09-21 10:05:00,46.1,46.16,46.06,46.1,56824.51253481895,21.4493,21.4772,21.4307,21.4493,56824.5125
2007-09-21 10:10:00,46.1,46.1,46.06,46.06,38718.66295264624,21.4493,21.4493,21.4307,21.4307,38718.663
2007-09-21 10:15:00,46.06,46.06,45.92,45.93,62256.26740947076,21.4307,21.4307,21.3655,21.3702,62256.2674
2007-09-21 10:20:00,45.94,45.97,45.94,45.96,29526.46239554317,21.3748,21.3888,21.3748,21.3841,29526.4624
2007-09-21 10:25:00,45.95,45.97,45.89,45.97,70473.53760445683,21.3795,21.3888,21.3516,21.3888,70473.5376
2007-09-21 10:30:00,45.96,46.17,45.95,46.12,166852.3676880223,21.3841,21.4818,21.3795,21.4586,166852.3677
2007-09-21 10:35:00,46.12,46.13,45.95,45.98,110863.50974930364,21.4586,21.4632,21.3795,21.3934,110863.5097
2007-09-21 10:40:00,45.97,45.98,45.94,45.94,98328.69080779944,21.3888,21.3934,21.3748,21.3748,98328.6908
2007-09-21 10:45:00,45.95,45.95,45.87,45.87,43036.21169916435,21.3795,21.3795,21.3423,21.3423,43036.2117
2007-09-21 10:50:00,45.87,45.87,45.72,45.76,51532.03342618384,21.3423,21.3423,21.2725,21.2911,51532.0334
2007-09-21 10:55:00,45.75,45.79,45.64,45.77,54317.54874651811,21.2864,21.305,21.2353,21.2957,54317.5487
2007-09-21 11:00:00,45.75,45.77,45.69,45.74,42339.83286908078,21.2864,21.2957,21.2585,21.2818,42339.8329
2007-09-21 11:05:00,45.74,45.77,45.6,45.6,37883.008356545964,21.2818,21.2957,21.2166,21.2166,37883.0084
2007-09-21 11:10:00,45.61,45.72,45.57,45.65,54456.82451253482,21.2213,21.2725,21.2027,21.2399,54456.8245
2007-09-21 11:15:00,45.65,45.65,45.53,45.56,57938.71866295265,21.2399,21.2399,21.1841,21.198,57938.7187
2007-09-21 11:20:00,45.54,45.56,45.46,45.46,43314.76323119777,21.1887,21.198,21.1515,21.1515,43314.7632
2007-09-21 11:25:00,45.46,45.48,45.4,45.44,79108.63509749304,21.1515,21.1608,21.1236,21.1422,79108.6351
2007-09-21 11:30:00,45.44,45.44,45.37,45.38,46378.83008356546,21.1422,21.1422,21.1096,21.1143,46378.8301
2007-09-21 11:35:00,45.38,45.46,45.37,45.45,43593.3147632312,21.1143,21.1515,21.1096,21.1468,43593.3148
2007-09-21 11:40:00,45.44,45.46,45.41,45.41,37604.45682451253,21.1422,21.1515,21.1282,21.1282,37604.4568
2007-09-21 11:45:00,45.41,45.44,45.35,45.36,48189.41504178273,21.1282,21.1422,21.1003,21.105,48189.415
2007-09-21 11:50:00,45.36,45.37,45.24,45.26,74373.2590529248,21.105,21.1096,21.0491,21.0584,74373.2591
2007-09-21 11:55:00,45.25,45.26,45.21,45.21,57938.71866295265,21.0538,21.0584,21.0352,21.0352,57938.7187
2007-09-21 12:00:00,45.21,45.28,45.21,45.22,39415.04178272981,21.0352,21.0678,21.0352,21.0398,39415.0418
2007-09-21 12:05:00,45.22,45.26,45.22,45.26,38579.38718662953,21.0398,21.0584,21.0398,21.0584,38579.3872
2007-09-21 12:10:00,45.27,45.33,45.25,45.31,50139.27576601672,21.0631,21.091,21.0538,21.0817,50139.2758
2007-09-21 12:15:00,45.31,45.36,45.31,45.34,33426.183844011146,21.0817,21.105,21.0817,21.0957,33426.1838
2007-09-21 12:20:00,45.34,45.35,45.31,45.35,29108.63509749304,21.0957,21.1003,21.0817,21.1003,29108.6351
2007-09-21 12:25:00,45.35,45.39,45.35,45.39,27855.15320334262,21.1003,21.1189,21.1003,21.1189,27855.1532
2007-09-21 12:30:00,45.39,45.46,45.39,45.44,97214.48467966574,21.1189,21.1515,21.1189,21.1422,97214.4847
2007-09-21 12:35:00,45.44,45.46,45.43,45.46,26601.671309192203,21.1422,21.1515,21.1375,21.1515,26601.6713
2007-09-21 12:40:00,45.46,45.56,45.44,45.54,35236.76880222841,21.1515,21.198,21.1422,21.1887,35236.7688
2007-09-21 12:45:00,45.56,45.59,45.51,45.59,34261.83844011142,21.198,21.212,21.1748,21.212,34261.8384
2007-09-21 12:50:00,45.59,45.63,45.57,45.6,31197.771587743733,21.212,21.2306,21.2027,21.2166,31197.7716
2007-09-21 12:55:00,45.6,45.61,45.58,45.61,20752.089136490253,21.2166,21.2213,21.2073,21.2213,20752.0891
2007-09-21 13:00:00,45.61,45.61,45.57,45.59,24233.98328690808,21.2213,21.2213,21.2027,21.212,24233.9833
2007-09-21 13:05:00,45.59,45.63,45.56,45.58,42061.28133704736,21.212,21.2306,21.198,21.2073,42061.2813
2007-09-21 13:10:00,45.56,45.58,45.51,45.53,42896.93593314764,21.198,21.2073,21.1748,21.1841,42896.9359
2007-09-21 13:15:00,45.53,45.54,45.51,45.51,25766.01671309192,21.1841,21.1887,21.1748,21.1748,25766.0167
2007-09-21 13:20:00,45.51,45.59,45.51,45.56,32033.42618384401,21.1748,21.212,21.1748,21.198,32033.4262
2007-09-21 13:25:00,45.56,45.59,45.56,45.57,17130.91922005571,21.198,21.212,21.198,21.2027,17130.9192
2007-09-21 13:30:00,45.58,45.59,45.56,45.56,22144.846796657384,21.2073,21.212,21.198,21.198,22144.8468
2007-09-21 13:35:00,45.56,45.59,45.56,45.57,19359.33147632312,21.198,21.212,21.198,21.2027,19359.3315
2007-09-21 13:40:00,45.59,45.59,45.56,45.56,22980.501392757666,21.212,21.212,21.198,21.198,22980.5014
2007-09-21 13:45:00,45.56,45.59,45.54,45.54,46239.55431754875,21.198,21.212,21.1887,21.1887,46239.5543
2007-09-21 13:50:00,45.54,45.56,45.52,45.54,33008.356545961,21.1887,21.198,21.1794,21.1887,33008.3565
2007-09-21 13:55:00,45.56,46.24,45.54,45.56,34401.114206128135,21.198,21.5144,21.1887,21.198,34401.1142
2007-09-21 14:00:00,45.56,45.59,45.55,45.56,15877.437325905294,21.198,21.212,21.1934,21.198,15877.4373
2007-09-21 14:05:00,45.57,45.61,45.56,45.61,24930.362116991644,21.2027,21.2213,21.198,21.2213,24930.3621
2007-09-21 14:10:00,45.6,45.63,45.56,45.57,258356.5459610028,21.2166,21.2306,21.198,21.2027,258356.546
2007-09-21 14:15:00,45.58,45.59,45.53,45.56,28830.08356545961,21.2073,21.212,21.1841,21.198,28830.0836
2007-09-21 14:20:00,45.56,45.57,45.53,45.54,16295.264623955432,21.198,21.2027,21.1841,21.1887,16295.2646
2007-09-21 14:25:00,45.54,45.57,45.54,45.57,21587.74373259053,21.1887,21.2027,21.1887,21.2027,21587.7437
2007-09-21 14:30:00,45.56,45.6,45.56,45.56,23398.3286908078,21.198,21.2166,21.198,21.198,23398.3287
2007-09-21 14:35:00,45.57,45.58,45.54,45.54,27994.42896935933,21.2027,21.2073,21.1887,21.1887,27994.429
2007-09-21 14:40:00,45.55,45.55,45.46,45.46,29247.91086350975,21.1934,21.1934,21.1515,21.1515,29247.9109
2007-09-21 14:45:00,45.46,45.49,45.45,45.46,37743.73259052925,21.1515,21.1655,21.1468,21.1515,37743.7326
2007-09-21 14:50:00,45.46,45.51,45.46,45.46,44150.41782729805,21.1515,21.1748,21.1515,21.1515,44150.4178
2007-09-21 14:55:00,45.46,45.47,45.44,45.45,54317.54874651811,21.1515,21.1562,21.1422,21.1468,54317.5487
2007-09-21 15:00:00,45.46,45.54,45.46,45.53,43036.21169916435,21.1515,21.1887,21.1515,21.1841,43036.2117
2007-09-21 15:05:00,45.54,45.57,45.54,45.56,41643.45403899722,21.1887,21.2027,21.1887,21.198,41643.454
2007-09-21 15:10:00,45.56,45.59,45.54,45.59,38300.8356545961,21.198,21.212,21.1887,21.212,38300.8357
2007-09-21 15:15:00,45.59,45.62,45.51,45.54,73259.05292479109,21.212,21.2259,21.1748,21.1887,73259.0529
2007-09-21 15:20:00,45.53,45.6,45.53,45.58,31894.1504178273,21.1841,21.2166,21.1841,21.2073,31894.1504
2007-09-21 15:25:00,45.58,45.59,45.51,45.51,37325.90529247911,21.2073,21.212,21.1748,21.1748,37325.9053
2007-09-21 15:30:00,45.52,45.54,45.51,45.51,53203.342618384406,21.1794,21.1887,21.1748,21.1748,53203.3426
2007-09-21 15:35:00,45.51,45.56,45.51,45.55,80222.84122562675,21.1748,21.198,21.1748,21.1934,80222.8412
2007-09-21 15:40:00,45.55,45.56,45.43,45.43,142061.28133704737,21.1934,21.198,21.1375,21.1375,142061.2813
2007-09-21 15:45:00,45.44,45.5,45.44,45.46,131894.1504178273,21.1422,21.1701,21.1422,21.1515,131894.1504
2007-09-21 15:50:00,45.46,45.47,45.38,45.39,91643.45403899722,21.1515,21.1562,21.1143,21.1189,91643.454
2007-09-21 15:55:00,45.39,45.39,45.31,45.32,164345.40389972145,21.1189,21.1189,21.0817,21.0864,164345.4039
2007-09-24 09:30:00,45.25,45.38,45.23,45.36,65320.33426183844,21.0538,21.1143,21.0445,21.105,65320.3343
2007-09-24 09:35:00,45.36,45.48,45.18,45.28,99582.17270194986,21.105,21.1608,21.0212,21.0678,99582.1727
2007-09-24 09:40:00,45.26,45.36,45.22,45.26,56128.13370473538,21.0584,21.105,21.0398,21.0584,56128.1337
2007-09-24 09:45:00,45.26,45.28,45.18,45.25,50417.82729805014,21.0584,21.0678,21.0212,21.0538,50417.8273
2007-09-24 09:50:00,45.26,45.26,45.19,45.23,28969.359331476324,21.0584,21.0584,21.0259,21.0445,28969.3593
2007-09-24 09:55:00,45.24,45.36,45.23,45.31,109749.30362116992,21.0491,21.105,21.0445,21.0817,109749.3036
2007-09-24 10:00:00,45.3,45.31,45.26,45.28,69777.15877437327,21.0771,21.0817,21.0584,21.0678,69777.1588
2007-09-24 10:05:00,45.29,45.3,45.2,45.23,120194.9860724234,21.0724,21.0771,21.0305,21.0445,120194.9861
2007-09-24 10:10:00,45.23,45.28,45.21,45.23,29247.91086350975,21.0445,21.0678,21.0352,21.0445,29247.9109
2007-09-24 10:15:00,45.22,45.23,45.18,45.23,38579.38718662953,21.0398,21.0445,21.0212,21.0445,38579.3872
2007-09-24 10:20:00,45.23,45.28,45.21,45.28,61559.88857938719,21.0445,21.0678,21.0352,21.0678,61559.8886
2007-09-24 10:25:00,45.28,45.31,45.25,45.31,38300.8356545961,21.0678,21.0817,21.0538,21.0817,38300.8357
2007-09-24 10:30:00,45.31,45.31,45.28,45.31,28690.807799442897,21.0817,21.0817,21.0678,21.0817,28690.8078
2007-09-24 10:35:00,45.31,45.31,45.23,45.27,81476.32311977717,21.0817,21.0817,21.0445,21.0631,81476.3231
2007-09-24 10:40:00,45.27,45.28,45.23,45.26,54038.99721448468,21.0631,21.0678,21.0445,21.0584,54038.9972
2007-09-24 10:45:00,45.25,45.28,45.24,45.28,18662.952646239555,21.0538,21.0678,21.0491,21.0678,18662.9526
2007-09-24 10:50:00,45.28,45.3,45.27,45.28,37883.008356545964,21.0678,21.0771,21.0631,21.0678,37883.0084
2007-09-24 10:55:00,45.3,45.31,45.29,45.31,31615.598885793872,21.0771,21.0817,21.0724,21.0817,31615.5989
2007-09-24 11:00:00,45.31,45.31,45.28,45.31,27437.32590529248,21.0817,21.0817,21.0678,21.0817,27437.3259
2007-09-24 11:05:00,45.31,45.32,45.27,45.28,54596.10027855154,21.0817,21.0864,21.0631,21.0678,54596.1003
2007-09-24 11:10:00,45.3,45.31,45.28,45.28,24930.362116991644,21.0771,21.0817,21.0678,21.0678,24930.3621
2007-09-24 11:15:00,45.28,45.32,45.28,45.31,31058.49582172702,21.0678,21.0864,21.0678,21.0817,31058.4958
2007-09-24 11:20:00,45.31,45.34,45.28,45.31,53342.61838440112,21.0817,21.0957,21.0678,21.0817,53342.6184
2007-09-24 11:25:00,45.32,45.33,45.3,45.33,24233.98328690808,21.0864,21.091,21.0771,21.091,24233.9833
2007-09-24 11:30:00,45.31,45.33,45.28,45.28,17688.022284122562,21.0817,21.091,21.0678,21.0678,17688.0223
2007-09-24 11:35:00,45.29,45.39,45.28,45.35,31197.771587743733,21.0724,21.1189,21.0678,21.1003,31197.7716
2007-09-24 11:40:00,45.35,45.37,45.33,45.36,91504.17827298053,21.1003,21.1096,21.091,21.105,91504.1783
2007-09-24 11:45:00,45.35,45.35,45.27,45.32,44011.14206128134,21.1003,21.1003,21.0631,21.0864,44011.1421
2007-09-24 11:50:00,45.31,45.35,45.31,45.31,33983.28690807799,21.0817,21.1003,21.0817,21.0817,33983.2869
2007-09-24 11:55:00,45.33,45.33,45.31,45.33,10584.958217270196,21.091,21.091,21.0817,21.091,10584.9582
2007-09-24 12:00:00,45.32,45.33,45.31,45.32,17130.91922005571,21.0864,21.091,21.0817,21.0864,17130.9192
2007-09-24 12:05:00,45.32,45.36,45.31,45.33,25766.01671309192,21.0864,21.105,21.0817,21.091,25766.0167
2007-09-24 12:10:00,45.33,45.42,45.33,45.42,11699.1643454039,21.091,21.1329,21.091,21.1329,11699.1643
2007-09-24 12:15:00,45.41,45.49,45.41,45.49,20612.813370473537,21.1282,21.1655,21.1282,21.1655,20612.8134
2007-09-24 12:20:00,45.49,45.51,45.46,45.47,19498.60724233984,21.1655,21.1748,21.1515,21.1562,19498.6072
2007-09-24 12:25:00,45.48,45.49,45.41,45.44,21169.91643454039,21.1608,21.1655,21.1282,21.1422,21169.9164
2007-09-24 12:30:00,45.46,45.46,45.41,45.44,14763.231197771587,21.1515,21.1515,21.1282,21.1422,14763.2312
2007-09-24 12:35:00,45.44,45.49,45.44,45.47,14902.506963788304,21.1422,21.1655,21.1422,21.1562,14902.507
2007-09-24 12:40:00,45.48,45.49,45.46,45.47,16155.98885793872,21.1608,21.1655,21.1515,21.1562,16155.9889
2007-09-24 12:45:00,45.46,45.54,45.46,45.51,38300.8356545961,21.1515,21.1887,21.1515,21.1748,38300.8357
2007-09-24 12:50:00,45.51,45.51,45.49,45.5,14206.128133704737,21.1748,21.1748,21.1655,21.1701,14206.1281
2007-09-24 12:55:00,45.5,45.56,45.49,45.56,9470.752089136491,21.1701,21.198,21.1655,21.198,9470.7521
2007-09-24 13:00:00,45.54,45.56,45.52,45.52,23816.15598885794,21.1887,21.198,21.1794,21.1794,23816.156
2007-09-24 13:05:00,45.53,45.56,45.53,45.55,51949.86072423399,21.1841,21.198,21.1841,21.1934,51949.8607
2007-09-24 13:10:00,45.54,45.55,45.51,45.51,10724.23398328691,21.1887,21.1934,21.1748,21.1748,10724.234
2007-09-24 13:15:00,45.51,45.51,45.49,45.51,14623.955431754875,21.1748,21.1748,21.1655,21.1748,14623.9554
2007-09-24 13:20:00,45.5,45.5,45.44,45.45,26601.671309192203,21.1701,21.1701,21.1422,21.1468,26601.6713
2007-09-24 13:25:00,45.45,45.46,45.44,45.46,13231.197771587744,21.1468,21.1515,21.1422,21.1515,13231.1978
2007-09-24 13:30:00,45.45,45.46,45.41,45.41,24094.707520891367,21.1468,21.1515,21.1282,21.1282,24094.7075
2007-09-24 13:35:00,45.43,45.43,45.37,45.39,28412.25626740948,21.1375,21.1375,21.1096,21.1189,28412.2563
2007-09-24 13:40:00,45.4,45.41,45.35,45.36,38300.8356545961,21.1236,21.1282,21.1003,21.105,38300.8357
2007-09-24 13:45:00,45.36,45.36,45.33,45.34,36490.25069637883,21.105,21.105,21.091,21.0957,36490.2507
2007-09-24 13:50:00,45.33,45.39,45.33,45.38,21448.46796657382,21.091,21.1189,21.091,21.1143,21448.468
2007-09-24 13:55:00,45.38,45.41,45.37,45.38,19359.33147632312,21.1143,21.1282,21.1096,21.1143,19359.3315
2007-09-24 14:00:00,45.38,45.41,45.38,45.38,25348.189415041783,21.1143,21.1282,21.1143,21.1143,25348.1894
2007-09-24 14:05:00,45.38,45.42,45.37,45.41,30362.116991643456,21.1143,21.1329,21.1096,21.1282,30362.117
2007-09-24 14:10:00,45.41,45.43,45.4,45.41,13509.74930362117,21.1282,21.1375,21.1236,21.1282,13509.7493
2007-09-24 14:15:00,45.41,45.44,45.41,45.44,15041.782729805014,21.1282,21.1422,21.1282,21.1422,15041.7827
2007-09-24 14:20:00,45.44,45.47,45.43,45.44,27576.601671309192,21.1422,21.1562,21.1375,21.1422,27576.6017
2007-09-24 14:25:00,45.44,45.44,45.37,45.38,20612.813370473537,21.1422,21.1422,21.1096,21.1143,20612.8134
2007-09-24 14:30:00,45.37,45.41,45.36,45.37,41225.62674094708,21.1096,21.1282,21.105,21.1096,41225.6267
2007-09-24 14:35:00,45.38,45.46,45.37,45.43,30919.22005571031,21.1143,21.1515,21.1096,21.1375,30919.2201
2007-09-24 14:40:00,45.42,45.45,45.4,45.43,14623.955431754875,21.1329,21.1468,21.1236,21.1375,14623.9554
2007-09-24 14:45:00,45.43,45.43,45.37,45.41,22284.122562674096,21.1375,21.1375,21.1096,21.1282,22284.1226
2007-09-24 14:50:00,45.41,45.51,45.41,45.49,31058.49582172702,21.1282,21.1748,21.1282,21.1655,31058.4958
2007-09-24 14:55:00,45.49,45.52,45.46,45.49,27576.601671309192,21.1655,21.1794,21.1515,21.1655,27576.6017
2007-09-24 15:00:00,45.49,45.49,45.42,45.47,38857.93871866296,21.1655,21.1655,21.1329,21.1562,38857.9387
2007-09-24 15:05:00,45.47,45.53,45.46,45.51,21448.46796657382,21.1562,21.1841,21.1515,21.1748,21448.468
2007-09-24 15:10:00,45.51,45.59,45.47,45.49,53203.342618384406,21.1748,21.212,21.1562,21.1655,53203.3426
2007-09-24 15:15:00,45.49,45.55,45.48,45.52,49860.72423398329,21.1655,21.1934,21.1608,21.1794,49860.7242
2007-09-24 15:20:00,45.52,45.59,45.5,45.57,27994.42896935933,21.1794,21.212,21.1701,21.2027,27994.429
2007-09-24 15:25:00,45.56,45.66,45.55,45.64,78830.08356545962,21.198,21.2446,21.1934,21.2353,78830.0836
2007-09-24 15:30:00,45.64,45.65,45.57,45.57,139972.14484679667,21.2353,21.2399,21.2027,21.2027,139972.1448
2007-09-24 15:35:00,45.58,45.66,45.58,45.58,78133.70473537604,21.2073,21.2446,21.2073,21.2073,78133.7047
2007-09-24 15:40:00,45.59,45.6,45.55,45.59,70752.08913649025,21.212,21.2166,21.1934,21.212,70752.0891
2007-09-24 15:45:00,45.6,45.61,45.56,45.59,94568.2451253482,21.2166,21.2213,21.198,21.212,94568.2451
2007-09-24 15:50:00,45.59,45.6,45.55,45.56,76462.39554317549,21.212,21.2166,21.1934,21.198,76462.3955
2007-09-24 15:55:00,45.56,45.59,45.51,45.54,134122.56267409472,21.198,21.212,21.1748,21.1887,134122.5627
2007-09-25 09:30:00,45.36,45.43,45.25,45.38,62116.99164345404,21.105,21.1375,21.0538,21.1143,62116.9916
2007-09-25 09:35:00,45.38,45.5,45.36,45.43,50557.10306406685,21.1143,21.1701,21.105,21.1375,50557.1031
2007-09-25 09:40:00,45.44,45.54,45.36,45.38,26323.119777158776,21.1422,21.1887,21.105,21.1143,26323.1198
2007-09-25 09:45:00,45.39,45.46,45.38,45.43,24651.810584958217,21.1189,21.1515,21.1143,21.1375,24651.8106
2007-09-25 09:50:00,45.44,45.44,45.33,45.36,33844.01114206128,21.1422,21.1422,21.091,21.105,33844.0111
2007-09-25 09:55:00,45.36,45.41,45.36,45.39,26462.395543175488,21.105,21.1282,21.105,21.1189,26462.3955
2007-09-25 10:00:00,45.38,45.39,45.31,45.36,48328.690807799445,21.1143,21.1189,21.0817,21.105,48328.6908
2007-09-25 10:05:00,45.36,45.36,45.31,45.35,20194.9860724234,21.105,21.105,21.0817,21.1003,20194.9861
2007-09-25 10:10:00,45.35,45.44,45.34,45.41,28412.25626740948,21.1003,21.1422,21.0957,21.1282,28412.2563
2007-09-25 10:15:00,45.41,45.45,45.38,45.44,43871.86629526463,21.1282,21.1468,21.1143,21.1422,43871.8663
2007-09-25 10:20:00,45.44,45.56,45.42,45.54,45264.62395543176,21.1422,21.198,21.1329,21.1887,45264.624
2007-09-25 10:25:00,45.55,45.55,45.46,45.47,36072.42339832869,21.1934,21.1934,21.1515,21.1562,36072.4234
2007-09-25 10:30:00,45.47,45.5,45.46,45.5,81337.04735376046,21.1562,21.1701,21.1515,21.1701,81337.0474
2007-09-25 10:35:00,45.49,45.56,45.49,45.54,44289.69359331477,21.1655,21.198,21.1655,21.1887,44289.6936
2007-09-25 10:40:00,45.54,45.59,45.5,45.59,31754.874651810587,21.1887,21.212,21.1701,21.212,31754.8747
2007-09-25 10:45:00,45.59,45.59,45.55,45.56,14902.506963788304,21.212,21.212,21.1934,21.198,14902.507
2007-09-25 10:50:00,45.56,45.57,45.52,45.55,27994.42896935933,21.198,21.2027,21.1794,21.1934,27994.429
2007-09-25 10:55:00,45.55,45.56,45.51,45.51,16852.367688022285,21.1934,21.198,21.1748,21.1748,16852.3677
2007-09-25 11:00:00,45.51,45.54,45.48,45.5,33426.183844011146,21.1748,21.1887,21.1608,21.1701,33426.1838
2007-09-25 11:05:00,45.5,45.56,45.49,45.49,22284.122562674096,21.1701,21.198,21.1655,21.1655,22284.1226
2007-09-25 11:10:00,45.49,45.51,45.43,45.43,23398.3286908078,21.1655,21.1748,21.1375,21.1375,23398.3287
2007-09-25 11:15:00,45.42,45.43,45.3,45.36,65459.61002785516,21.1329,21.1375,21.0771,21.105,65459.61
2007-09-25 11:20:00,45.36,45.43,45.33,45.41,23955.43175487465,21.105,21.1375,21.091,21.1282,23955.4318
2007-09-25 11:25:00,45.41,45.42,45.37,45.38,18245.125348189416,21.1282,21.1329,21.1096,21.1143,18245.1253
2007-09-25 11:30:00,45.38,45.46,45.37,45.41,39136.490250696384,21.1143,21.1515,21.1096,21.1282,39136.4903
2007-09-25 11:35:00,45.42,45.44,45.39,45.39,14206.128133704737,21.1329,21.1422,21.1189,21.1189,14206.1281
2007-09-25 11:40:00,45.4,45.41,45.39,45.4,19637.883008356548,21.1236,21.1282,21.1189,21.1236,19637.883
2007-09-25 11:45:00,45.4,45.4,45.36,45.39,10584.958217270196,21.1236,21.1236,21.105,21.1189,10584.9582
2007-09-25 11:50:00,45.39,45.41,45.34,45.36,16295.264623955432,21.1189,21.1282,21.0957,21.105,16295.2646
2007-09-25 11:55:00,45.36,45.42,45.33,45.41,23398.3286908078,21.105,21.1329,21.091,21.1282,23398.3287
2007-09-25 12:00:00,45.41,45.41,45.37,45.38,9192.200557103064,21.1282,21.1282,21.1096,21.1143,9192.2006
2007-09-25 12:05:00,45.38,45.46,45.36,45.46,14902.506963788304,21.1143,21.1515,21.105,21.1515,14902.507
2007-09-25 12:10:00,45.46,45.47,45.41,45.41,33147.632311977715,21.1515,21.1562,21.1282,21.1282,33147.6323
2007-09-25 12:15:00,45.41,45.45,45.39,45.4,17130.91922005571,21.1282,21.1468,21.1189,21.1236,17130.9192
2007-09-25 12:20:00,45.39,45.41,45.37,45.41,18105.849582172705,21.1189,21.1282,21.1096,21.1282,18105.8496
2007-09-25 12:25:00,45.41,45.44,45.38,45.39,12952.64623955432,21.1282,21.1422,21.1143,21.1189,12952.6462
2007-09-25 12:30:00,45.38,45.4,45.37,45.39,14206.128133704737,21.1143,21.1236,21.1096,21.1189,14206.1281
2007-09-25 12:35:00,45.39,45.42,45.38,45.4,17130.91922005571,21.1189,21.1329,21.1143,21.1236,17130.9192
2007-09-25 12:40:00,45.41,45.43,45.39,45.43,11977.715877437327,21.1282,21.1375,21.1189,21.1375,11977.7159
2007-09-25 12:45:00,45.44,45.47,45.42,45.42,14206.128133704737,21.1422,21.1562,21.1329,21.1329,14206.1281
2007-09-25 12:50:00,45.41,45.44,45.38,45.41,9331.476323119778,21.1282,21.1422,21.1143,21.1282,9331.4763
2007-09-25 12:55:00,45.41,45.42,45.38,45.41,42618.38440111421,21.1282,21.1329,21.1143,21.1282,42618.3844
2007-09-25 13:00:00,45.41,45.41,45.36,45.38,24930.362116991644,21.1282,21.1282,21.105,21.1143,24930.3621
2007-09-25 13:05:00,45.38,45.38,45.36,45.37,38857.93871866296,21.1143,21.1143,21.105,21.1096,38857.9387
2007-09-25 13:10:00,45.38,45.41,45.37,45.39,25487.4651810585,21.1143,21.1282,21.1096,21.1189,25487.4652
2007-09-25 13:15:00,45.4,45.44,45.4,45.42,20194.9860724234,21.1236,21.1422,21.1236,21.1329,20194.9861
2007-09-25 13:20:00,45.43,45.44,45.41,45.42,12534.81894150418,21.1375,21.1422,21.1282,21.1329,12534.8189
2007-09-25 13:25:00,45.41,45.44,45.4,45.41,35236.76880222841,21.1282,21.1422,21.1236,21.1282,35236.7688
2007-09-25 13:30:00,45.41,45.42,45.33,45.38,47632.31197771588,21.1282,21.1329,21.091,21.1143,47632.312
2007-09-25 13:35:00,45.37,45.43,45.36,45.36,28272.98050139276,21.1096,21.1375,21.105,21.105,28272.9805
2007-09-25 13:40:00,45.36,45.38,45.36,45.36,9470.752089136491,21.105,21.1143,21.105,21.105,9470.7521
2007-09-25 13:45:00,45.37,45.38,45.33,45.38,16852.367688022285,21.1096,21.1143,21.091,21.1143,16852.3677
2007-09-25 13:50:00,45.38,45.39,45.36,45.38,18802.228412256267,21.1143,21.1189,21.105,21.1143,18802.2284
2007-09-25 13:55:00,45.38,45.44,45.38,45.4,26183.844011142064,21.1143,21.1422,21.1143,21.1236,26183.844
2007-09-25 14:00:00,45.4,45.4,45.33,45.34,22423.398328690808,21.1236,21.1236,21.091,21.0957,22423.3983
2007-09-25 14:05:00,45.34,45.37,45.31,45.31,43593.3147632312,21.0957,21.1096,21.0817,21.0817,43593.3148
2007-09-25 14:10:00,45.31,45.33,45.3,45.31,29526.46239554317,21.0817,21.091,21.0771,21.0817,29526.4624
2007-09-25 14:15:00,45.31,45.32,45.28,45.28,16016.713091922007,21.0817,21.0864,21.0678,21.0678,16016.7131
2007-09-25 14:20:00,45.29,45.3,45.26,45.26,33008.356545961,21.0724,21.0771,21.0584,21.0584,33008.3565
2007-09-25 14:25:00,45.26,45.28,45.24,45.27,41643.45403899722,21.0584,21.0678,21.0491,21.0631,41643.454
2007-09-25 14:30:00,45.27,45.31,45.27,45.31,19220.05571030641,21.0631,21.0817,21.0631,21.0817,19220.0557
2007-09-25 14:35:00,45.31,45.35,45.28,45.33,28551.532033426185,21.0817,21.1003,21.0678,21.091,28551.532
2007-09-25 14:40:00,45.32,45.36,45.28,45.35,25487.4651810585,21.0864,21.105,21.0678,21.1003,25487.4652
2007-09-25 14:45:00,45.35,45.41,45.33,45.39,17827.298050139278,21.1003,21.1282,21.091,21.1189,17827.2981
2007-09-25 14:50:00,45.38,45.44,45.38,45.38,20891.364902506964,21.1143,21.1422,21.1143,21.1143,20891.3649
2007-09-25 14:55:00,45.38,45.41,45.36,45.4,26183.844011142064,21.1143,21.1282,21.105,21.1236,26183.844
2007-09-25 15:00:00,45.4,45.44,45.38,45.4,13091.922005571032,21.1236,21.1422,21.1143,21.1236,13091.922
2007-09-25 15:05:00,45.4,45.42,45.36,45.38,18384.401114206128,21.1236,21.1329,21.105,21.1143,18384.4011
2007-09-25 15:10:00,45.38,45.39,45.36,45.36,24651.810584958217,21.1143,21.1189,21.105,21.105,24651.8106
2007-09-25 15:15:00,45.36,45.44,45.36,45.42,27437.32590529248,21.105,21.1422,21.105,21.1329,27437.3259
2007-09-25 15:20:00,45.42,45.45,45.41,45.43,15877.437325905294,21.1329,21.1468,21.1282,21.1375,15877.4373
2007-09-25 15:25:00,45.44,45.52,45.44,45.49,57660.16713091922,21.1422,21.1794,21.1422,21.1655,57660.1671
2007-09-25 15:30:00,45.49,45.51,45.41,45.43,42618.38440111421,21.1655,21.1748,21.1282,21.1375,42618.3844
2007-09-25 15:35:00,45.41,45.44,45.38,45.38,27298.05013927577,21.1282,21.1422,21.1143,21.1143,27298.0501
2007-09-25 15:40:00,45.38,45.43,45.35,45.41,48050.13927576602,21.1143,21.1375,21.1003,21.1282,48050.1393
2007-09-25 15:45:00,45.41,45.41,45.36,45.38,46239.55431754875,21.1282,21.1282,21.105,21.1143,46239.5543
2007-09-25 15:50:00,45.39,45.45,45.38,45.45,47075.20891364903,21.1189,21.1468,21.1143,21.1468,47075.2089
2007-09-25 15:55:00,45.45,45.53,45.44,45.49,83565.45961002786,21.1468,21.1841,21.1422,21.1655,83565.4596
2007-09-26 09:30:00,45.36,45.51,45.24,45.36,42061.28133704736,21.105,21.1748,21.0491,21.105,42061.2813
2007-09-26 09:35:00,45.35,45.44,45.27,45.38,27437.32590529248,21.1003,21.1422,21.0631,21.1143,27437.3259
2007-09-26 09:40:00,45.37,45.38,45.1,45.19,53899.72144846797,21.1096,21.1143,20.984,21.0259,53899.7214
2007-09-26 09:45:00,45.18,45.21,45.05,45.14,78830.08356545962,21.0212,21.0352,20.9607,21.0026,78830.0836
2007-09-26 09:50:00,45.16,45.16,45.1,45.13,108913.64902506964,21.0119,21.0119,20.984,20.998,108913.649
2007-09-26 09:55:00,45.13,45.13,45.08,45.1,76601.6713091922,20.998,20.998,20.9747,20.984,76601.6713
2007-09-26 10:00:00,45.1,45.11,45.06,45.08,77437.32590529248,20.984,20.9887,20.9654,20.9747,77437.3259
2007-09-26 10:05:00,45.08,45.19,45.08,45.19,93036.21169916436,20.9747,21.0259,20.9747,21.0259,93036.2117
2007-09-26 10:10:00,45.17,45.18,45.11,45.13,49721.44846796658,21.0166,21.0212,20.9887,20.998,49721.4485
2007-09-26 10:15:00,45.12,45.14,45.1,45.1,38161.55988857939,20.9933,21.0026,20.984,20.984,38161.5599
2007-09-26 10:20:00,45.13,45.13,45.07,45.1,33426.183844011146,20.998,20.998,20.97,20.984,33426.1838
2007-09-26 10:25:00,45.08,45.1,45.05,45.07,42757.66016713092,20.9747,20.984,20.9607,20.97,42757.6602
2007-09-26 10:30:00,45.08,45.12,45.07,45.08,33286.908077994434,20.9747,20.9933,20.97,20.9747,33286.9081
2007-09-26 10:35:00,45.08,45.08,45.04,45.04,25626.74094707521,20.9747,20.9747,20.9561,20.9561,25626.7409
2007-09-26 10:40:00,45.03,45.07,44.98,45.07,42618.38440111421,20.9514,20.97,20.9282,20.97,42618.3844
2007-09-26 10:45:00,45.08,45.08,45.04,45.08,26323.119777158776,20.9747,20.9747,20.9561,20.9747,26323.1198
2007-09-26 10:50:00,45.08,45.09,45.06,45.06,31197.771587743733,20.9747,20.9793,20.9654,20.9654,31197.7716
2007-09-26 10:55:00,45.07,45.08,45.02,45.05,78830.08356545962,20.97,20.9747,20.9468,20.9607,78830.0836
2007-09-26 11:00:00,45.04,45.07,45.04,45.06,17130.91922005571,20.9561,20.97,20.9561,20.9654,17130.9192
2007-09-26 11:05:00,45.07,45.07,45.05,45.05,38300.8356545961,20.97,20.97,20.9607,20.9607,38300.8357
2007-09-26 11:10:00,45.05,45.06,45.03,45.04,22701.949860724235,20.9607,20.9654,20.9514,20.9561,22701.9499
2007-09-26 11:15:00,45.05,45.07,45.05,45.06,65598.88579387187,20.9607,20.97,20.9607,20.9654,65598.8858
2007-09-26 11:20:00,45.06,45.06,45.04,45.05,25208.91364902507,20.9654,20.9654,20.9561,20.9607,25208.9136
2007-09-26 11:25:00,45.05,45.08,45.05,45.05,70055.71030640669,20.9607,20.9747,20.9607,20.9607,70055.7103
2007-09-26 11:30:00,45.06,45.07,45.05,45.05,90529.24791086352,20.9654,20.97,20.9607,20.9607,90529.2479
2007-09-26 11:35:00,45.05,45.06,45.03,45.05,35236.76880222841,20.9607,20.9654,20.9514,20.9607,35236.7688
2007-09-26 11:40:00,45.05,45.06,45.05,45.05,51114.20612813371,20.9607,20.9654,20.9607,20.9607,51114.2061
2007-09-26 11:45:00,45.05,45.05,45.05,45.05,13788.300835654596,20.9607,20.9607,20.9607,20.9607,13788.3008
2007-09-26 11:50:00,45.05,45.07,45.04,45.05,13649.025069637884,20.9607,20.97,20.9561,20.9607,13649.0251
2007-09-26 11:55:00,45.05,45.05,45.04,45.04,16016.713091922007,20.9607,20.9607,20.9561,20.9561,16016.7131
2007-09-26 12:00:00,45.05,45.07,45.04,45.06,21727.01949860724,20.9607,20.97,20.9561,20.9654,21727.0195
2007-09-26 12:05:00,45.06,45.08,45.05,45.06,70194.9860724234,20.9654,20.9747,20.9607,20.9654,70194.9861
2007-09-26 12:10:00,45.06,45.08,45.05,45.07,108217.27019498608,20.9654,20.9747,20.9607,20.97,108217.2702
2007-09-26 12:15:00,45.08,45.09,45.06,45.07,199860.7242339833,20.9747,20.9793,20.9654,20.97,199860.7242
2007-09-26 12:20:00,45.07,45.08,45.06,45.08,41643.45403899722,20.97,20.9747,20.9654,20.9747,41643.454
2007-09-26 12:25:00,45.06,45.08,45.05,45.05,68245.12534818942,20.9654,20.9747,20.9607,20.9607,68245.1253
2007-09-26 12:30:00,45.05,45.08,45.05,45.08,23676.880222841228,20.9607,20.9747,20.9607,20.9747,23676.8802
2007-09-26 12:35:00,45.08,45.09,45.08,45.08,14066.852367688023,20.9747,20.9793,20.9747,20.9747,14066.8524
2007-09-26 12:40:00,45.08,45.09,45.08,45.09,11281.337047353762,20.9747,20.9793,20.9747,20.9793,11281.337
2007-09-26 12:45:00,45.09,45.1,45.08,45.08,28272.98050139276,20.9793,20.984,20.9747,20.9747,28272.9805
2007-09-26 12:50:00,45.08,45.09,45.08,45.09,16016.713091922007,20.9747,20.9793,20.9747,20.9793,16016.7131
2007-09-26 12:55:00,45.08,45.09,45.07,45.08,16713.091922005573,20.9747,20.9793,20.97,20.9747,16713.0919
2007-09-26 13:00:00,45.08,45.09,45.07,45.08,72980.50139275767,20.9747,20.9793,20.97,20.9747,72980.5014
2007-09-26 13:05:00,45.08,45.08,45.07,45.08,13091.922005571032,20.9747,20.9747,20.97,20.9747,13091.922
2007-09-26 13:10:00,45.08,45.08,45.07,45.08,8635.097493036212,20.9747,20.9747,20.97,20.9747,8635.0975
2007-09-26 13:15:00,45.08,45.08,45.07,45.08,11002.785515320336,20.9747,20.9747,20.97,20.9747,11002.7855
2007-09-26 13:20:00,45.08,45.09,45.07,45.07,19080.77994428969,20.9747,20.9793,20.97,20.97,19080.7799
2007-09-26 13:25:00,45.08,45.08,45.05,45.07,22005.57103064067,20.9747,20.9747,20.9607,20.97,22005.571
2007-09-26 13:30:00,45.07,45.08,45.05,45.06,28969.359331476324,20.97,20.9747,20.9607,20.9654,28969.3593
2007-09-26 13:35:00,45.05,45.08,45.05,45.08,70891.36490250696,20.9607,20.9747,20.9607,20.9747,70891.3649
2007-09-26 13:40:00,45.08,45.08,45.05,45.06,27855.15320334262,20.9747,20.9747,20.9607,20.9654,27855.1532
2007-09-26 13:45:00,45.06,45.07,45.01,45.02,44568.24512534819,20.9654,20.97,20.9421,20.9468,44568.2451
2007-09-26 13:50:00,45.02,45.03,44.98,44.99,21866.29526462396,20.9468,20.9514,20.9282,20.9328,21866.2953
2007-09-26 13:55:00,45.0,45.0,44.94,44.96,53899.72144846797,20.9375,20.9375,20.9096,20.9189,53899.7214
2007-09-26 14:00:00,44.95,45.0,44.95,45.0,14206.128133704737,20.9142,20.9375,20.9142,20.9375,14206.1281
2007-09-26 14:05:00,45.01,45.05,45.0,45.05,18105.849582172705,20.9421,20.9607,20.9375,20.9607,18105.8496
2007-09-26 14:10:00,45.05,45.05,45.03,45.05,20194.9860724234,20.9607,20.9607,20.9514,20.9607,20194.9861
2007-09-26 14:15:00,45.05,45.05,45.02,45.03,22562.674094707523,20.9607,20.9607,20.9468,20.9514,22562.6741
2007-09-26 14:20:00,45.04,45.04,45.03,45.03,13231.197771587744,20.9561,20.9561,20.9514,20.9514,13231.1978
2007-09-26 14:25:00,45.03,45.03,45.01,45.01,46518.10584958218,20.9514,20.9514,20.9421,20.9421,46518.1058
2007-09-26 14:30:00,45.03,45.03,45.01,45.01,25208.91364902507,20.9514,20.9514,20.9421,20.9421,25208.9136
2007-09-26 14:35:00,45.02,45.03,45.01,45.01,26323.119777158776,20.9468,20.9514,20.9421,20.9421,26323.1198
2007-09-26 14:40:00,45.0,45.03,45.0,45.02,14484.679665738162,20.9375,20.9514,20.9375,20.9468,14484.6797
2007-09-26 14:45:00,45.03,45.03,45.01,45.03,8774.373259052925,20.9514,20.9514,20.9421,20.9514,8774.3733
2007-09-26 14:50:00,45.03,45.04,45.02,45.03,31894.1504178273,20.9514,20.9561,20.9468,20.9514,31894.1504
2007-09-26 14:55:00,45.02,45.07,45.02,45.03,69498.60724233984,20.9468,20.97,20.9468,20.9514,69498.6072
2007-09-26 15:00:00,45.03,45.03,45.02,45.03,62674.0947075209,20.9514,20.9514,20.9468,20.9514,62674.0947
2007-09-26 15:05:00,45.03,45.04,45.03,45.03,45682.45125348189,20.9514,20.9561,20.9514,20.9514,45682.4513
2007-09-26 15:10:00,45.03,45.04,45.01,45.04,65459.61002785516,20.9514,20.9561,20.9421,20.9561,65459.61
2007-09-26 15:15:00,45.04,45.06,45.04,45.05,44986.072423398335,20.9561,20.9654,20.9561,20.9607,44986.0724
2007-09-26 15:20:00,45.04,45.08,45.04,45.08,145821.72701949862,20.9561,20.9747,20.9561,20.9747,145821.727
2007-09-26 15:25:00,45.08,45.09,45.07,45.08,113091.92200557105,20.9747,20.9793,20.97,20.9747,113091.922
2007-09-26 15:30:00,45.08,45.08,45.05,45.08,111420.61281337048,20.9747,20.9747,20.9607,20.9747,111420.6128
2007-09-26 15:35:00,45.07,45.1,45.05,45.08,111002.78551532034,20.97,20.984,20.9607,20.9747,111002.7855
2007-09-26 15:40:00,45.08,45.1,45.08,45.09,97910.86350974932,20.9747,20.984,20.9747,20.9793,97910.8635
2007-09-26 15:45:00,45.08,45.11,45.08,45.11,107799.44289693594,20.9747,20.9887,20.9747,20.9887,107799.4429
2007-09-26 15:50:00,45.11,45.13,45.1,45.13,148746.5181058496,20.9887,20.998,20.984,20.998,148746.5181
2007-09-26 15:55:00,45.13,45.16,45.1,45.15,160584.9582172702,20.998,21.0119,20.984,21.0073,160584.9582
2007-09-27 09:30:00,45.02,45.16,44.94,44.94,69220.0557103064,20.9868,21.052,20.9495,20.9495,69220.0557
2007-09-27 09:35:00,44.93,45.18,44.89,45.18,51949.86072423399,20.9448,21.0614,20.9262,21.0614,51949.8607
2007-09-27 09:40:00,45.18,45.33,45.13,45.2,211002.7855153204,21.0614,21.1313,21.0381,21.0707,211002.7855
2007-09-27 09:45:00,45.19,45.25,45.05,45.07,198607.24233983288,21.066,21.094,21.0008,21.0101,198607.2423
2007-09-27 09:50:00,45.08,45.1,45.06,45.1,10584.958217270196,21.0148,21.0241,21.0054,21.0241,10584.9582
2007-09-27 09:55:00,45.1,45.14,45.09,45.11,17548.74651810585,21.0241,21.0427,21.0194,21.0287,17548.7465
2007-09-27 10:00:00,45.12,45.14,45.05,45.13,39136.490250696384,21.0334,21.0427,21.0008,21.0381,39136.4903
2007-09-27 10:05:00,45.13,45.14,45.1,45.11,54038.99721448468,21.0381,21.0427,21.0241,21.0287,54038.9972
2007-09-27 10:10:00,45.11,45.13,45.04,45.08,116295.26462395545,21.0287,21.0381,20.9961,21.0148,116295.2646
2007-09-27 10:15:00,45.07,45.13,45.07,45.13,21169.91643454039,21.0101,21.0381,21.0101,21.0381,21169.9164
2007-09-27 10:20:00,45.13,45.13,45.08,45.13,43871.86629526463,21.0381,21.0381,21.0148,21.0381,43871.8663
2007-09-27 10:25:00,45.13,45.13,45.05,45.07,42896.93593314764,21.0381,21.0381,21.0008,21.0101,42896.9359
2007-09-27 10:30:00,45.08,45.08,45.05,45.07,9192.200557103064,21.0148,21.0148,21.0008,21.0101,9192.2006
2007-09-27 10:35:00,45.08,45.09,45.07,45.08,22005.57103064067,21.0148,21.0194,21.0101,21.0148,22005.571
2007-09-27 10:40:00,45.07,45.09,45.07,45.08,17130.91922005571,21.0101,21.0194,21.0101,21.0148,17130.9192
2007-09-27 10:45:00,45.09,45.1,45.08,45.1,8774.373259052925,21.0194,21.0241,21.0148,21.0241,8774.3733
2007-09-27 10:50:00,45.1,45.1,45.07,45.08,11420.612813370471,21.0241,21.0241,21.0101,21.0148,11420.6128
2007-09-27 10:55:00,45.07,45.09,45.07,45.09,20612.813370473537,21.0101,21.0194,21.0101,21.0194,20612.8134
2007-09-27 11:00:00,45.09,45.09,45.05,45.08,11142.061281337048,21.0194,21.0194,21.0008,21.0148,11142.0613
2007-09-27 11:05:00,45.09,45.1,45.08,45.09,35654.596100278555,21.0194,21.0241,21.0148,21.0194,35654.5961
2007-09-27 11:10:00,45.08,45.1,45.08,45.08,24094.707520891367,21.0148,21.0241,21.0148,21.0148,24094.7075
2007-09-27 11:15:00,45.08,45.09,45.05,45.08,18662.952646239555,21.0148,21.0194,21.0008,21.0148,18662.9526
2007-09-27 11:20:00,45.08,45.1,45.06,45.08,17130.91922005571,21.0148,21.0241,21.0054,21.0148,17130.9192
2007-09-27 11:25:00,45.08,45.09,45.05,45.07,80083.56545961004,21.0148,21.0194,21.0008,21.0101,80083.5655
2007-09-27 11:30:00,45.06,45.08,45.05,45.08,25208.91364902507,21.0054,21.0148,21.0008,21.0148,25208.9136
2007-09-27 11:35:00,45.08,45.08,45.05,45.07,17270.194986072423,21.0148,21.0148,21.0008,21.0101,17270.195
2007-09-27 11:40:00,45.08,45.08,45.07,45.08,12952.64623955432,21.0148,21.0148,21.0101,21.0148,12952.6462
2007-09-27 11:45:00,45.08,45.09,45.07,45.08,18802.228412256267,21.0148,21.0194,21.0101,21.0148,18802.2284
2007-09-27 11:50:00,45.08,45.1,45.08,45.09,22005.57103064067,21.0148,21.0241,21.0148,21.0194,22005.571
2007-09-27 11:55:00,45.09,45.1,45.08,45.09,15459.610027855157,21.0194,21.0241,21.0148,21.0194,15459.61
2007-09-27 12:00:00,45.08,45.1,45.08,45.09,26462.395543175488,21.0148,21.0241,21.0148,21.0194,26462.3955
2007-09-27 12:05:00,45.09,45.09,45.08,45.08,9052.924791086352,21.0194,21.0194,21.0148,21.0148,9052.9248
2007-09-27 12:10:00,45.08,45.09,45.07,45.08,12395.543175487466,21.0148,21.0194,21.0101,21.0148,12395.5432
2007-09-27 12:15:00,45.08,45.08,45.02,45.08,22841.225626740947,21.0148,21.0148,20.9868,21.0148,22841.2256
2007-09-27 12:20:00,45.08,45.08,45.07,45.08,9749.303621169916,21.0148,21.0148,21.0101,21.0148,9749.3036
2007-09-27 12:25:00,45.08,45.09,45.07,45.08,21866.29526462396,21.0148,21.0194,21.0101,21.0148,21866.2953
2007-09-27 12:30:00,45.08,45.08,45.05,45.06,10724.23398328691,21.0148,21.0148,21.0008,21.0054,10724.234
2007-09-27 12:35:00,45.08,45.08,45.06,45.07,8077.994428969359,21.0148,21.0148,21.0054,21.0101,8077.9944
2007-09-27 12:40:00,45.07,45.08,45.07,45.07,9331.476323119778,21.0101,21.0148,21.0101,21.0101,9331.4763
2007-09-27 12:45:00,45.07,45.08,45.03,45.03,15877.437325905294,21.0101,21.0148,20.9914,20.9914,15877.4373
2007-09-27 12:50:00,45.04,45.08,45.03,45.07,9610.027855153205,20.9961,21.0148,20.9914,21.0101,9610.0279
2007-09-27 12:55:00,45.08,45.08,45.07,45.07,17409.47075208914,21.0148,21.0148,21.0101,21.0101,17409.4708
2007-09-27 13:00:00,45.08,45.08,45.05,45.07,35236.76880222841,21.0148,21.0148,21.0008,21.0101,35236.7688
2007-09-27 13:05:00,45.08,45.08,45.03,45.07,15181.058495821728,21.0148,21.0148,20.9914,21.0101,15181.0585
2007-09-27 13:10:00,45.08,45.08,45.05,45.07,12256.267409470753,21.0148,21.0148,21.0008,21.0101,12256.2674
2007-09-27 13:15:00,45.07,45.08,45.06,45.08,8495.821727019498,21.0101,21.0148,21.0054,21.0148,8495.8217
2007-09-27 13:20:00,45.08,45.08,45.07,45.08,21866.29526462396,21.0148,21.0148,21.0101,21.0148,21866.2953
2007-09-27 13:25:00,45.08,45.08,45.05,45.07,48050.13927576602,21.0148,21.0148,21.0008,21.0101,48050.1393
2007-09-27 13:30:00,45.05,45.08,45.05,45.08,23398.3286908078,21.0008,21.0148,21.0008,21.0148,23398.3287
2007-09-27 13:35:00,45.08,45.08,45.02,45.02,24791.08635097493,21.0148,21.0148,20.9868,20.9868,24791.0864
2007-09-27 13:40:00,45.03,45.05,45.02,45.03,18245.125348189416,20.9914,21.0008,20.9868,20.9914,18245.1253
2007-09-27 13:45:00,45.04,45.05,45.02,45.04,15320.33426183844,20.9961,21.0008,20.9868,20.9961,15320.3343
2007-09-27 13:50:00,45.04,45.05,45.02,45.05,65041.78272980502,20.9961,21.0008,20.9868,21.0008,65041.7827
2007-09-27 13:55:00,45.05,45.07,45.04,45.06,67130.91922005572,21.0008,21.0101,20.9961,21.0054,67130.9192
2007-09-27 14:00:00,45.06,45.07,45.05,45.06,18662.952646239555,21.0054,21.0101,21.0008,21.0054,18662.9526
2007-09-27 14:05:00,45.05,45.08,45.03,45.05,27158.774373259053,21.0008,21.0148,20.9914,21.0008,27158.7744
2007-09-27 14:10:00,45.05,45.07,45.04,45.05,11142.061281337048,21.0008,21.0101,20.9961,21.0008,11142.0613
2007-09-27 14:15:00,45.05,45.06,45.05,45.05,59888.57938718663,21.0008,21.0054,21.0008,21.0008,59888.5794
2007-09-27 14:20:00,45.06,45.06,45.04,45.05,20055.710306406687,21.0054,21.0054,20.9961,21.0008,20055.7103
2007-09-27 14:25:00,45.05,45.06,45.05,45.05,12674.094707520891,21.0008,21.0054,21.0008,21.0008,12674.0947
2007-09-27 14:30:00,45.05,45.06,45.05,45.06,13649.025069637884,21.0008,21.0054,21.0008,21.0054,13649.0251
2007-09-27 14:35:00,45.06,45.06,45.02,45.04,25069.63788300836,21.0054,21.0054,20.9868,20.9961,25069.6379
2007-09-27 14:40:00,45.04,45.05,45.02,45.05,10584.958217270196,20.9961,21.0008,20.9868,21.0008,10584.9582
2007-09-27 14:45:00,45.05,45.06,45.05,45.05,13788.300835654596,21.0008,21.0054,21.0008,21.0008,13788.3008
2007-09-27 14:50:00,45.06,45.07,45.04,45.05,30779.944289693594,21.0054,21.0101,20.9961,21.0008,30779.9443
2007-09-27 14:55:00,45.05,45.06,45.04,45.05,9052.924791086352,21.0008,21.0054,20.9961,21.0008,9052.9248
2007-09-27 15:00:00,45.06,45.07,45.04,45.07,17130.91922005571,21.0054,21.0101,20.9961,21.0101,17130.9192
2007-09-27 15:05:00,45.06,45.08,45.05,45.06,63649.025069637886,21.0054,21.0148,21.0008,21.0054,63649.0251
2007-09-27 15:10:00,45.06,45.06,45.04,45.05,16713.091922005573,21.0054,21.0054,20.9961,21.0008,16713.0919
2007-09-27 15:15:00,45.05,45.05,45.04,45.05,31615.598885793872,21.0008,21.0008,20.9961,21.0008,31615.5989
2007-09-27 15:20:00,45.05,45.05,45.05,45.05,9192.200557103064,21.0008,21.0008,21.0008,21.0008,9192.2006
2007-09-27 15:25:00,45.05,45.05,45.03,45.05,38300.8356545961,21.0008,21.0008,20.9914,21.0008,38300.8357
2007-09-27 15:30:00,45.05,45.07,45.04,45.06,64763.2311977716,21.0008,21.0101,20.9961,21.0054,64763.2312
2007-09-27 15:35:00,45.06,45.08,45.06,45.07,27298.05013927577,21.0054,21.0148,21.0054,21.0101,27298.0501
2007-09-27 15:40:00,45.08,45.08,45.02,45.05,51949.86072423399,21.0148,21.0148,20.9868,21.0008,51949.8607
2007-09-27 15:45:00,45.05,45.1,45.05,45.1,57660.16713091922,21.0008,21.0241,21.0008,21.0241,57660.1671
2007-09-27 15:50:00,45.09,45.1,45.06,45.08,54596.10027855154,21.0194,21.0241,21.0054,21.0148,54596.1003
2007-09-27 15:55:00,45.08,45.1,45.06,45.1,132451.25348189415,21.0148,21.0241,21.0054,21.0241,132451.2535
2007-09-28 09:30:00,45.05,45.2,45.02,45.13,18245.125348189416,21.0008,21.0707,20.9868,21.0381,18245.1253
2007-09-28 09:35:00,45.14,45.15,44.98,45.0,15041.782729805014,21.0427,21.0474,20.9681,20.9775,15041.7827
2007-09-28 09:40:00,45.0,45.02,44.98,44.99,11002.785515320336,20.9775,20.9868,20.9681,20.9728,11002.7855
2007-09-28 09:45:00,44.98,45.0,44.87,44.9,42200.55710306407,20.9681,20.9775,20.9169,20.9308,42200.5571
2007-09-28 09:50:00,44.89,44.91,44.88,44.9,17409.47075208914,20.9262,20.9355,20.9215,20.9308,17409.4708
2007-09-28 09:55:00,44.9,44.94,44.82,44.86,47771.58774373259,20.9308,20.9495,20.8936,20.9122,47771.5877
2007-09-28 10:00:00,44.88,44.89,44.82,44.85,71866.29526462396,20.9215,20.9262,20.8936,20.9075,71866.2953
2007-09-28 10:05:00,44.85,44.9,44.85,44.9,28969.359331476324,20.9075,20.9308,20.9075,20.9308,28969.3593
2007-09-28 10:10:00,44.9,44.98,44.84,44.86,64206.12813370474,20.9308,20.9681,20.9029,20.9122,64206.1281
2007-09-28 10:15:00,44.86,44.9,44.84,44.9,45821.72701949861,20.9122,20.9308,20.9029,20.9308,45821.727
2007-09-28 10:20:00,44.88,44.9,44.87,44.88,43175.48746518106,20.9215,20.9308,20.9169,20.9215,43175.4875
2007-09-28 10:25:00,44.88,44.9,44.85,44.88,36490.25069637883,20.9215,20.9308,20.9075,20.9215,36490.2507
2007-09-28 10:30:00,44.88,44.9,44.85,44.88,52646.23955431755,20.9215,20.9308,20.9075,20.9215,52646.2396
2007-09-28 10:35:00,44.87,44.95,44.87,44.95,68523.67688022285,20.9169,20.9542,20.9169,20.9542,68523.6769
2007-09-28 10:40:00,44.95,44.98,44.95,44.96,62952.64623955432,20.9542,20.9681,20.9542,20.9588,62952.6462
2007-09-28 10:45:00,44.95,44.98,44.94,44.98,42200.55710306407,20.9542,20.9681,20.9495,20.9681,42200.5571
2007-09-28 10:50:00,44.97,45.0,44.96,45.0,19637.883008356548,20.9635,20.9775,20.9588,20.9775,19637.883
2007-09-28 10:55:00,44.99,45.05,44.98,44.99,167966.573816156,20.9728,21.0008,20.9681,20.9728,167966.5738
2007-09-28 11:00:00,44.99,45.03,44.98,44.98,22562.674094707523,20.9728,20.9914,20.9681,20.9681,22562.6741
2007-09-28 11:05:00,44.98,45.01,44.96,44.97,16155.98885793872,20.9681,20.9821,20.9588,20.9635,16155.9889
2007-09-28 11:10:00,44.97,44.98,44.97,44.98,13091.922005571032,20.9635,20.9681,20.9635,20.9681,13091.922
2007-09-28 11:15:00,44.98,45.01,44.98,44.98,27298.05013927577,20.9681,20.9821,20.9681,20.9681,27298.0501
2007-09-28 11:20:00,44.97,45.0,44.96,44.96,145264.62395543177,20.9635,20.9775,20.9588,20.9588,145264.624
2007-09-28 11:25:00,44.97,44.98,44.96,44.98,249442.89693593315,20.9635,20.9681,20.9588,20.9681,249442.8969
2007-09-28 11:30:00,44.98,45.0,44.97,44.99,38440.11142061282,20.9681,20.9775,20.9635,20.9728,38440.1114
2007-09-28 11:35:00,45.0,45.0,44.95,44.96,86350.97493036212,20.9775,20.9775,20.9542,20.9588,86350.9749
2007-09-28 11:40:00,44.96,44.98,44.91,44.91,45403.89972144847,20.9588,20.9681,20.9355,20.9355,45403.8997
2007-09-28 11:45:00,44.92,44.92,44.87,44.88,21169.91643454039,20.9402,20.9402,20.9169,20.9215,21169.9164
2007-09-28 11:50:00,44.88,44.88,44.87,44.87,15738.16155988858,20.9215,20.9215,20.9169,20.9169,15738.1616
2007-09-28 11:55:00,44.87,44.88,44.86,44.88,23955.43175487465,20.9169,20.9215,20.9122,20.9215,23955.4318
2007-09-28 12:00:00,44.88,44.9,44.88,44.89,12256.267409470753,20.9215,20.9308,20.9215,20.9262,12256.2674
2007-09-28 12:05:00,44.89,44.91,44.88,44.91,12256.267409470753,20.9262,20.9355,20.9215,20.9355,12256.2674
2007-09-28 12:10:00,44.9,44.92,44.9,44.9,10167.130919220055,20.9308,20.9402,20.9308,20.9308,10167.1309
2007-09-28 12:15:00,44.91,44.91,44.9,44.9,5292.479108635098,20.9355,20.9355,20.9308,20.9308,5292.4791
2007-09-28 12:20:00,44.9,44.91,44.89,44.9,8495.821727019498,20.9308,20.9355,20.9262,20.9308,8495.8217
2007-09-28 12:25:00,44.9,44.92,44.89,44.92,10445.682451253482,20.9308,20.9402,20.9262,20.9402,10445.6825
2007-09-28 12:30:00,44.92,44.92,44.9,44.9,19359.33147632312,20.9402,20.9402,20.9308,20.9308,19359.3315
2007-09-28 12:35:00,44.9,44.9,44.88,44.9,12256.267409470753,20.9308,20.9308,20.9215,20.9308,12256.2674
2007-09-28 12:40:00,44.9,44.9,44.88,44.88,6267.40947075209,20.9308,20.9308,20.9215,20.9215,6267.4095
2007-09-28 12:45:00,44.88,44.9,44.88,44.9,27855.15320334262,20.9215,20.9308,20.9215,20.9308,27855.1532
2007-09-28 12:50:00,44.89,44.9,44.88,44.9,9052.924791086352,20.9262,20.9308,20.9215,20.9308,9052.9248
2007-09-28 12:55:00,44.9,44.9,44.89,44.9,14345.403899721448,20.9308,20.9308,20.9262,20.9308,14345.4039
2007-09-28 13:00:00,44.9,44.92,44.9,44.92,46100.27855153204,20.9308,20.9402,20.9308,20.9402,46100.2786
2007-09-28 13:05:00,44.92,44.92,44.91,44.91,12813.370473537603,20.9402,20.9402,20.9355,20.9355,12813.3705
2007-09-28 13:10:00,44.91,44.92,44.9,44.92,20752.089136490253,20.9355,20.9402,20.9308,20.9402,20752.0891
2007-09-28 13:15:00,44.91,44.93,44.9,44.9,34958.21727019499,20.9355,20.9448,20.9308,20.9308,34958.2173
2007-09-28 13:20:00,44.91,44.92,44.9,44.91,17130.91922005571,20.9355,20.9402,20.9308,20.9355,17130.9192
2007-09-28 13:25:00,44.92,44.92,44.91,44.92,54596.10027855154,20.9402,20.9402,20.9355,20.9402,54596.1003
2007-09-28 13:30:00,44.92,44.92,44.91,44.91,202089.1364902507,20.9402,20.9402,20.9355,20.9355,202089.1365
2007-09-28 13:35:00,44.91,44.92,44.9,44.9,22284.122562674096,20.9355,20.9402,20.9308,20.9308,22284.1226
2007-09-28 13:40:00,44.9,44.92,44.89,44.92,25208.91364902507,20.9308,20.9402,20.9262,20.9402,25208.9136
2007-09-28 13:45:00,44.92,44.93,44.9,44.9,10863.50974930362,20.9402,20.9448,20.9308,20.9308,10863.5097
2007-09-28 13:50:00,44.9,44.92,44.9,44.92,16852.367688022285,20.9308,20.9402,20.9308,20.9402,16852.3677
2007-09-28 13:55:00,44.92,44.92,44.9,44.91,12395.543175487466,20.9402,20.9402,20.9308,20.9355,12395.5432
2007-09-28 14:00:00,44.92,44.92,44.9,44.92,20055.710306406687,20.9402,20.9402,20.9308,20.9402,20055.7103
2007-09-28 14:05:00,44.91,44.92,44.9,44.91,15041.782729805014,20.9355,20.9402,20.9308,20.9355,15041.7827
2007-09-28 14:10:00,44.91,44.92,44.88,44.89,26183.844011142064,20.9355,20.9402,20.9215,20.9262,26183.844
2007-09-28 14:15:00,44.9,44.91,44.89,44.9,8635.097493036212,20.9308,20.9355,20.9262,20.9308,8635.0975
2007-09-28 14:20:00,44.9,44.9,44.89,44.9,8635.097493036212,20.9308,20.9308,20.9262,20.9308,8635.0975
2007-09-28 14:25:00,44.9,44.9,44.88,44.89,21309.192200557103,20.9308,20.9308,20.9215,20.9262,21309.1922
2007-09-28 14:30:00,44.89,44.95,44.89,44.95,37325.90529247911,20.9262,20.9542,20.9262,20.9542,37325.9053
2007-09-28 14:35:00,44.93,44.96,44.91,44.93,80083.56545961004,20.9448,20.9588,20.9355,20.9448,80083.5655
2007-09-28 14:40:00,44.93,44.93,44.93,44.93,17827.298050139278,20.9448,20.9448,20.9448,20.9448,17827.2981
2007-09-28 14:45:00,44.93,44.95,44.91,44.91,34958.21727019499,20.9448,20.9542,20.9355,20.9355,34958.2173
2007-09-28 14:50:00,44.91,44.94,44.9,44.92,85376.04456824512,20.9355,20.9495,20.9308,20.9402,85376.0446
2007-09-28 14:55:00,44.91,44.92,44.9,44.92,37604.45682451253,20.9355,20.9402,20.9308,20.9402,37604.4568
2007-09-28 15:00:00,44.92,44.93,44.9,44.9,39693.59331476323,20.9402,20.9448,20.9308,20.9308,39693.5933
2007-09-28 15:05:00,44.9,44.93,44.89,44.9,44707.5208913649,20.9308,20.9448,20.9262,20.9308,44707.5209
2007-09-28 15:10:00,44.9,44.9,44.88,44.88,14066.852367688023,20.9308,20.9308,20.9215,20.9215,14066.8524
2007-09-28 15:15:00,44.88,44.92,44.88,44.9,39275.766016713096,20.9215,20.9402,20.9215,20.9308,39275.766
2007-09-28 15:20:00,44.9,44.92,44.9,44.91,27576.601671309192,20.9308,20.9402,20.9308,20.9355,27576.6017
2007-09-28 15:25:00,44.9,44.91,44.9,44.91,25626.74094707521,20.9308,20.9355,20.9308,20.9355,25626.7409
2007-09-28 15:30:00,44.91,44.92,44.9,44.91,39554.31754874652,20.9355,20.9402,20.9308,20.9355,39554.3175
2007-09-28 15:35:00,44.91,44.92,44.9,44.91,36072.42339832869,20.9355,20.9402,20.9308,20.9355,36072.4234
2007-09-28 15:40:00,44.92,44.93,44.88,44.92,135933.14763231197,20.9402,20.9448,20.9215,20.9402,135933.1476
2007-09-28 15:45:00,44.92,44.93,44.9,44.91,70891.36490250696,20.9402,20.9448,20.9308,20.9355,70891.3649
2007-09-28 15:50:00,44.92,44.93,44.9,44.91,97493.03621169916,20.9402,20.9448,20.9308,20.9355,97493.0362
2007-09-28 15:55:00,44.9,44.93,44.88,44.93,144846.79665738164,20.9308,20.9448,20.9215,20.9448,144846.7967
2007-10-01 09:30:00,45.13,45.4,44.75,44.8,57660.16713091922,21.0381,21.1639,20.8609,20.8842,57660.1671
2007-10-01 09:35:00,44.8,44.85,44.66,44.66,67409.47075208914,20.8842,20.9075,20.819,20.819,67409.4708
2007-10-01 09:40:00,44.65,44.67,44.57,44.57,48189.41504178273,20.8143,20.8236,20.777,20.777,48189.415
2007-10-01 09:45:00,44.56,44.67,44.56,44.62,76880.22284122564,20.7723,20.8236,20.7723,20.8003,76880.2228
2007-10-01 09:50:00,44.65,44.67,44.56,44.66,89693.59331476323,20.8143,20.8236,20.7723,20.819,89693.5933
2007-10-01 09:55:00,44.66,44.71,44.65,44.69,99025.06963788302,20.819,20.8423,20.8143,20.833,99025.0696
2007-10-01 10:00:00,44.69,44.76,44.68,44.75,89972.14484679667,20.833,20.8656,20.8283,20.8609,89972.1448
2007-10-01 10:05:00,44.75,44.75,44.72,44.74,45682.45125348189,20.8609,20.8609,20.8469,20.8563,45682.4513
2007-10-01 10:10:00,44.73,44.74,44.7,44.7,70473.53760445683,20.8516,20.8563,20.8376,20.8376,70473.5376
2007-10-01 10:15:00,44.7,44.75,44.66,44.67,156685.23676880225,20.8376,20.8609,20.819,20.8236,156685.2368
2007-10-01 10:20:00,44.67,44.75,44.65,44.72,110306.40668523675,20.8236,20.8609,20.8143,20.8469,110306.4067
2007-10-01 10:25:00,44.72,44.72,44.67,44.68,72005.57103064067,20.8469,20.8469,20.8236,20.8283,72005.571
2007-10-01 10:30:00,44.68,44.7,44.65,44.67,28830.08356545961,20.8283,20.8376,20.8143,20.8236,28830.0836
2007-10-01 10:35:00,44.65,44.69,44.65,44.66,27298.05013927577,20.8143,20.833,20.8143,20.819,27298.0501
2007-10-01 10:40:00,44.67,44.67,44.62,44.62,26740.947075208915,20.8236,20.8236,20.8003,20.8003,26740.9471
2007-10-01 10:45:00,44.62,44.64,44.59,44.61,26044.56824512535,20.8003,20.8096,20.7863,20.7957,26044.5682
2007-10-01 10:50:00,44.6,44.62,44.56,44.57,26601.671309192203,20.791,20.8003,20.7723,20.777,26601.6713
2007-10-01 10:55:00,44.57,44.59,44.56,44.59,81615.59888579388,20.777,20.7863,20.7723,20.7863,81615.5989
2007-10-01 11:00:00,44.58,44.59,44.57,44.58,57520.89136490251,20.7817,20.7863,20.777,20.7817,57520.8914
2007-10-01 11:05:00,44.57,44.59,44.57,44.59,65459.61002785516,20.777,20.7863,20.777,20.7863,65459.61
2007-10-01 11:10:00,44.59,44.61,44.57,44.58,122980.50139275768,20.7863,20.7957,20.777,20.7817,122980.5014
2007-10-01 11:15:00,44.58,44.64,44.58,44.61,185933.147632312,20.7817,20.8096,20.7817,20.7957,185933.1476
2007-10-01 11:20:00,44.6,44.61,44.57,44.59,28133.704735376046,20.791,20.7957,20.777,20.7863,28133.7047
2007-10-01 11:25:00,44.59,44.59,44.57,44.59,35933.14763231198,20.7863,20.7863,20.777,20.7863,35933.1476
2007-10-01 11:30:00,44.58,44.59,44.54,44.54,48746.51810584959,20.7817,20.7863,20.763,20.763,48746.5181
2007-10-01 11:35:00,44.54,44.54,44.47,44.52,47353.760445682456,20.763,20.763,20.7304,20.7537,47353.7604
2007-10-01 11:40:00,44.54,44.56,44.53,44.54,101810.58495821728,20.763,20.7723,20.7584,20.763,101810.585
2007-10-01 11:45:00,44.55,44.55,44.53,44.53,21169.91643454039,20.7677,20.7677,20.7584,20.7584,21169.9164
2007-10-01 11:50:00,44.54,44.54,44.52,44.54,25069.63788300836,20.763,20.763,20.7537,20.763,25069.6379
2007-10-01 11:55:00,44.54,44.54,44.52,44.54,21448.46796657382,20.763,20.763,20.7537,20.763,21448.468
2007-10-01 12:00:00,44.54,44.55,44.49,44.51,39972.14484679666,20.763,20.7677,20.7397,20.749,39972.1448
2007-10-01 12:05:00,44.5,44.54,44.5,44.52,23816.15598885794,20.7444,20.763,20.7444,20.7537,23816.156
2007-10-01 12:10:00,44.52,44.54,44.51,44.53,110027.85515320336,20.7537,20.763,20.749,20.7584,110027.8552
2007-10-01 12:15:00,44.53,44.53,44.48,44.48,18802.228412256267,20.7584,20.7584,20.7351,20.7351,18802.2284
2007-10-01 12:20:00,44.48,44.51,44.47,44.49,29387.186629526463,20.7351,20.749,20.7304,20.7397,29387.1866
2007-10-01 12:25:00,44.5,44.5,44.48,44.49,9749.303621169916,20.7444,20.7444,20.7351,20.7397,9749.3036
2007-10-01 12:30:00,44.49,44.54,44.49,44.53,20891.364902506964,20.7397,20.763,20.7397,20.7584,20891.3649
2007-10-01 12:35:00,44.54,44.62,44.52,44.62,14066.852367688023,20.763,20.8003,20.7537,20.8003,14066.8524
2007-10-01 12:40:00,44.62,44.64,44.62,44.63,13231.197771587744,20.8003,20.8096,20.8003,20.805,13231.1978
2007-10-01 12:45:00,44.64,44.67,44.64,44.65,23119.777158774374,20.8096,20.8236,20.8096,20.8143,23119.7772
2007-10-01 12:50:00,44.65,44.68,44.64,44.67,18105.849582172705,20.8143,20.8283,20.8096,20.8236,18105.8496
2007-10-01 12:55:00,44.68,44.77,44.67,44.72,33008.356545961,20.8283,20.8702,20.8236,20.8469,33008.3565
2007-10-01 13:00:00,44.72,44.73,44.69,44.7,23398.3286908078,20.8469,20.8516,20.833,20.8376,23398.3287
2007-10-01 13:05:00,44.7,44.71,44.67,44.67,68105.84958217271,20.8376,20.8423,20.8236,20.8236,68105.8496
2007-10-01 13:10:00,44.68,44.69,44.67,44.67,36629.526462395545,20.8283,20.833,20.8236,20.8236,36629.5265
2007-10-01 13:15:00,44.67,44.69,44.67,44.67,97214.48467966574,20.8236,20.833,20.8236,20.8236,97214.4847
2007-10-01 13:20:00,44.66,44.69,44.65,44.68,68245.12534818942,20.819,20.833,20.8143,20.8283,68245.1253
2007-10-01 13:25:00,44.68,44.68,44.64,44.64,111142.06128133704,20.8283,20.8283,20.8096,20.8096,111142.0613
2007-10-01 13:30:00,44.65,44.66,44.64,44.65,10863.50974930362,20.8143,20.819,20.8096,20.8143,10863.5097
2007-10-01 13:35:00,44.65,44.66,44.65,44.66,31894.1504178273,20.8143,20.819,20.8143,20.819,31894.1504
2007-10-01 13:40:00,44.66,44.67,44.64,44.65,69498.60724233984,20.819,20.8236,20.8096,20.8143,69498.6072
2007-10-01 13:45:00,44.65,44.66,44.65,44.66,29247.91086350975,20.8143,20.819,20.8143,20.819,29247.9109
2007-10-01 13:50:00,44.66,44.67,44.64,44.64,129665.7381615599,20.819,20.8236,20.8096,20.8096,129665.7382
2007-10-01 13:55:00,44.64,44.65,44.59,44.59,37325.90529247911,20.8096,20.8143,20.7863,20.7863,37325.9053
2007-10-01 14:00:00,44.59,44.62,44.59,44.61,21309.192200557103,20.7863,20.8003,20.7863,20.7957,21309.1922
2007-10-01 14:05:00,44.62,44.62,44.59,44.61,29247.91086350975,20.8003,20.8003,20.7863,20.7957,29247.9109
2007-10-01 14:10:00,44.62,44.62,44.59,44.59,44011.14206128134,20.8003,20.8003,20.7863,20.7863,44011.1421
2007-10-01 14:15:00,44.59,44.62,44.52,44.56,35376.044568245125,20.7863,20.8003,20.7537,20.7723,35376.0446
2007-10-01 14:20:00,44.56,44.56,44.54,44.55,34958.21727019499,20.7723,20.7723,20.763,20.7677,34958.2173
2007-10-01 14:25:00,44.55,44.55,44.49,44.52,49025.06963788301,20.7677,20.7677,20.7397,20.7537,49025.0696
2007-10-01 14:30:00,44.52,44.52,44.45,44.47,38440.11142061282,20.7537,20.7537,20.7211,20.7304,38440.1114
2007-10-01 14:35:00,44.47,44.51,44.47,44.51,26183.844011142064,20.7304,20.749,20.7304,20.749,26183.844
2007-10-01 14:40:00,44.51,44.52,44.49,44.52,36908.07799442897,20.749,20.7537,20.7397,20.7537,36908.078
2007-10-01 14:45:00,44.51,44.52,44.49,44.51,81894.1504178273,20.749,20.7537,20.7397,20.749,81894.1504
2007-10-01 14:50:00,44.51,44.52,44.51,44.51,32172.70194986073,20.749,20.7537,20.749,20.749,32172.7019
2007-10-01 14:55:00,44.51,44.52,44.5,44.52,42618.38440111421,20.749,20.7537,20.7444,20.7537,42618.3844
2007-10-01 15:00:00,44.52,44.52,44.5,44.51,47910.86350974931,20.7537,20.7537,20.7444,20.749,47910.8635
2007-10-01 15:05:00,44.5,44.52,44.49,44.5,91086.35097493036,20.7444,20.7537,20.7397,20.7444,91086.351
2007-10-01 15:10:00,44.49,44.52,44.49,44.5,32451.25348189416,20.7397,20.7537,20.7397,20.7444,32451.2535
2007-10-01 15:15:00,44.5,44.5,44.48,44.49,22284.122562674096,20.7444,20.7444,20.7351,20.7397,22284.1226
2007-10-01 15:20:00,44.49,44.52,44.48,44.52,165738.1615598886,20.7397,20.7537,20.7351,20.7537,165738.1616
2007-10-01 15:25:00,44.52,44.57,44.52,44.57,180501.3927576602,20.7537,20.777,20.7537,20.777,180501.3928
2007-10-01 15:30:00,44.56,44.57,44.54,44.55,77298.05013927577,20.7723,20.777,20.763,20.7677,77298.0501
2007-10-01 15:35:00,44.55,44.56,44.49,44.5,80362.11699164346,20.7677,20.7723,20.7397,20.7444,80362.117
2007-10-01 15:40:00,44.5,44.53,44.49,44.51,143732.59052924791,20.7444,20.7584,20.7397,20.749,143732.5905
2007-10-01 15:45:00,44.51,44.52,44.48,44.52,76880.22284122564,20.749,20.7537,20.7351,20.7537,76880.2228
2007-10-01 15:50:00,44.52,44.52,44.47,44.52,116295.26462395545,20.7537,20.7537,20.7304,20.7537,116295.2646
2007-10-01 15:55:00,44.52,44.55,44.47,44.52,182590.5292479109,20.7537,20.7677,20.7304,20.7537,182590.5292
2007-10-02 09:30:00,44.52,44.54,44.49,44.52,74233.98328690809,20.7537,20.763,20.7397,20.7537,74233.9833
2007-10-02 09:35:00,44.52,44.54,44.49,44.52,95961.00278551532,20.7537,20.763,20.7397,20.7537,95961.0028
2007-10-02 09:40:00,44.52,44.62,44.51,44.51,192618.38440111425,20.7537,20.8003,20.749,20.749,192618.3844
2007-10-02 09:45:00,44.52,44.54,44.49,44.52,50557.10306406685,20.7537,20.763,20.7397,20.7537,50557.1031
2007-10-02 09:50:00,44.52,44.62,44.5,44.54,87047.3537604457,20.7537,20.8003,20.7444,20.763,87047.3538
2007-10-02 09:55:00,44.54,44.56,44.53,44.54,56545.96100278552,20.763,20.7723,20.7584,20.763,56545.961
2007-10-02 10:00:00,44.54,44.59,44.51,44.56,122841.22562674095,20.763,20.7863,20.749,20.7723,122841.2256
2007-10-02 10:05:00,44.55,44.56,44.5,44.53,24651.810584958217,20.7677,20.7723,20.7444,20.7584,24651.8106
2007-10-02 10:10:00,44.53,44.55,44.52,44.54,36768.802228412256,20.7584,20.7677,20.7537,20.763,36768.8022
2007-10-02 10:15:00,44.54,44.54,44.52,44.52,19359.33147632312,20.763,20.763,20.7537,20.7537,19359.3315
2007-10-02 10:20:00,44.53,44.54,44.52,44.54,18941.504178272982,20.7584,20.763,20.7537,20.763,18941.5042
2007-10-02 10:25:00,44.53,44.54,44.51,44.53,140807.79944289694,20.7584,20.763,20.749,20.7584,140807.7994
2007-10-02 10:30:00,44.52,44.54,44.49,44.54,39554.31754874652,20.7537,20.763,20.7397,20.763,39554.3175
2007-10-02 10:35:00,44.54,44.54,44.48,44.49,18105.849582172705,20.763,20.763,20.7351,20.7397,18105.8496
2007-10-02 10:40:00,44.49,44.52,44.47,44.49,28272.98050139276,20.7397,20.7537,20.7304,20.7397,28272.9805
2007-10-02 10:45:00,44.49,44.51,44.49,44.49,32729.80501392758,20.7397,20.749,20.7397,20.7397,32729.805
2007-10-02 10:50:00,44.49,44.5,44.49,44.49,14763.231197771587,20.7397,20.7444,20.7397,20.7397,14763.2312
2007-10-02 10:55:00,44.49,44.52,44.49,44.51,50139.27576601672,20.7397,20.7537,20.7397,20.749,50139.2758
2007-10-02 11:00:00,44.52,44.52,44.49,44.5,24373.2590529248,20.7537,20.7537,20.7397,20.7444,24373.2591
2007-10-02 11:05:00,44.5,44.51,44.49,44.49,11559.888579387189,20.7444,20.749,20.7397,20.7397,11559.8886
2007-10-02 11:10:00,44.49,44.52,44.49,44.51,11420.612813370471,20.7397,20.7537,20.7397,20.749,11420.6128
2007-10-02 11:15:00,44.5,44.52,44.5,44.51,13649.025069637884,20.7444,20.7537,20.7444,20.749,13649.0251
2007-10-02 11:20:00,44.51,44.52,44.49,44.5,16295.264623955432,20.749,20.7537,20.7397,20.7444,16295.2646
2007-10-02 11:25:00,44.51,44.52,44.51,44.52,10445.682451253482,20.749,20.7537,20.749,20.7537,10445.6825
2007-10-02 11:30:00,44.52,44.53,44.51,44.53,59052.92479108636,20.7537,20.7584,20.749,20.7584,59052.9248
2007-10-02 11:35:00,44.52,44.54,44.51,44.51,27158.774373259053,20.7537,20.763,20.749,20.749,27158.7744
2007-10-02 11:40:00,44.52,44.52,44.5,44.52,11002.785515320336,20.7537,20.7537,20.7444,20.7537,11002.7855
2007-10-02 11:45:00,44.52,44.52,44.5,44.5,14066.852367688023,20.7537,20.7537,20.7444,20.7444,14066.8524
2007-10-02 11:50:00,44.49,44.52,44.49,44.52,19916.43454038997,20.7397,20.7537,20.7397,20.7537,19916.4345
2007-10-02 11:55:00,44.52,44.52,44.52,44.52,13509.74930362117,20.7537,20.7537,20.7537,20.7537,13509.7493
2007-10-02 12:00:00,44.52,44.52,44.52,44.52,19080.77994428969,20.7537,20.7537,20.7537,20.7537,19080.7799
2007-10-02 12:05:00,44.52,44.52,44.52,44.52,30222.841225626744,20.7537,20.7537,20.7537,20.7537,30222.8412
2007-10-02 12:10:00,44.52,44.53,44.52,44.52,96935.93314763231,20.7537,20.7584,20.7537,20.7537,96935.9331
2007-10-02 12:15:00,44.52,44.53,44.52,44.52,13509.74930362117,20.7537,20.7584,20.7537,20.7537,13509.7493
2007-10-02 12:20:00,44.52,44.53,44.52,44.52,19498.60724233984,20.7537,20.7584,20.7537,20.7537,19498.6072
2007-10-02 12:25:00,44.52,44.53,44.5,44.53,21866.29526462396,20.7537,20.7584,20.7444,20.7584,21866.2953
2007-10-02 12:30:00,44.53,44.53,44.52,44.52,29387.186629526463,20.7584,20.7584,20.7537,20.7537,29387.1866
2007-10-02 12:35:00,44.53,44.54,44.52,44.53,61977.71587743733,20.7584,20.763,20.7537,20.7584,61977.7159
2007-10-02 12:40:00,44.53,44.54,44.5,44.52,50696.378830083566,20.7584,20.763,20.7444,20.7537,50696.3788
2007-10-02 12:45:00,44.52,44.53,44.52,44.53,25348.189415041783,20.7537,20.7584,20.7537,20.7584,25348.1894
2007-10-02 12:50:00,44.53,44.54,44.51,44.51,28969.359331476324,20.7584,20.763,20.749,20.749,28969.3593
2007-10-02 12:55:00,44.51,44.52,44.49,44.51,13370.473537604455,20.749,20.7537,20.7397,20.749,13370.4735
2007-10-02 13:00:00,44.51,44.51,44.49,44.5,12395.543175487466,20.749,20.749,20.7397,20.7444,12395.5432
2007-10-02 13:05:00,44.51,44.52,44.49,44.52,37047.35376044569,20.749,20.7537,20.7397,20.7537,37047.3538
2007-10-02 13:10:00,44.52,44.53,44.51,44.52,32590.529247910865,20.7537,20.7584,20.749,20.7537,32590.5292
2007-10-02 13:15:00,44.52,44.52,44.52,44.52,64066.85236768803,20.7537,20.7537,20.7537,20.7537,64066.8524
2007-10-02 13:20:00,44.52,44.52,44.5,44.51,19080.77994428969,20.7537,20.7537,20.7444,20.749,19080.7799
2007-10-02 13:25:00,44.51,44.51,44.49,44.49,21169.91643454039,20.749,20.749,20.7397,20.7397,21169.9164
2007-10-02 13:30:00,44.49,44.49,44.49,44.49,13649.025069637884,20.7397,20.7397,20.7397,20.7397,13649.0251
2007-10-02 13:35:00,44.49,44.49,44.46,44.47,34540.38997214485,20.7397,20.7397,20.7257,20.7304,34540.39
2007-10-02 13:40:00,44.47,44.52,44.47,44.52,60167.13091922006,20.7304,20.7537,20.7304,20.7537,60167.1309
2007-10-02 13:45:00,44.52,44.53,44.5,44.53,38022.28412256268,20.7537,20.7584,20.7444,20.7584,38022.2841
2007-10-02 13:50:00,44.53,44.53,44.51,44.52,31058.49582172702,20.7584,20.7584,20.749,20.7537,31058.4958
2007-10-02 13:55:00,44.52,44.53,44.51,44.52,36072.42339832869,20.7537,20.7584,20.749,20.7537,36072.4234
2007-10-02 14:00:00,44.52,44.52,44.49,44.51,13649.025069637884,20.7537,20.7537,20.7397,20.749,13649.0251
2007-10-02 14:05:00,44.51,44.52,44.5,44.52,12395.543175487466,20.749,20.7537,20.7444,20.7537,12395.5432
2007-10-02 14:10:00,44.51,44.52,44.51,44.52,90529.24791086352,20.749,20.7537,20.749,20.7537,90529.2479
2007-10-02 14:15:00,44.52,44.52,44.49,44.5,27019.49860724234,20.7537,20.7537,20.7397,20.7444,27019.4986
2007-10-02 14:20:00,44.5,44.52,44.49,44.52,18384.401114206128,20.7444,20.7537,20.7397,20.7537,18384.4011
2007-10-02 14:25:00,44.51,44.52,44.51,44.51,85793.87186629527,20.749,20.7537,20.749,20.749,85793.8719
2007-10-02 14:30:00,44.52,44.57,44.52,44.55,22701.949860724235,20.7537,20.777,20.7537,20.7677,22701.9499
2007-10-02 14:35:00,44.56,44.57,44.54,44.54,10584.958217270196,20.7723,20.777,20.763,20.763,10584.9582
2007-10-02 14:40:00,44.54,44.55,44.52,44.55,41922.00557103064,20.763,20.7677,20.7537,20.7677,41922.0056
2007-10-02 14:45:00,44.55,44.56,44.53,44.54,15320.33426183844,20.7677,20.7723,20.7584,20.763,15320.3343
2007-10-02 14:50:00,44.54,44.54,44.52,44.54,15181.058495821728,20.763,20.763,20.7537,20.763,15181.0585
2007-10-02 14:55:00,44.52,44.54,44.51,44.52,18523.676880222843,20.7537,20.763,20.749,20.7537,18523.6769
2007-10-02 15:00:00,44.53,44.54,44.52,44.53,37465.18105849582,20.7584,20.763,20.7537,20.7584,37465.1811
2007-10-02 15:05:00,44.53,44.54,44.52,44.52,131476.32311977717,20.7584,20.763,20.7537,20.7537,131476.3231
2007-10-02 15:10:00,44.52,44.52,44.49,44.5,19498.60724233984,20.7537,20.7537,20.7397,20.7444,19498.6072
2007-10-02 15:15:00,44.51,44.52,44.5,44.5,13091.922005571032,20.749,20.7537,20.7444,20.7444,13091.922
2007-10-02 15:20:00,44.51,44.52,44.5,44.51,21587.74373259053,20.749,20.7537,20.7444,20.749,21587.7437
2007-10-02 15:25:00,44.5,44.52,44.5,44.52,22841.225626740947,20.7444,20.7537,20.7444,20.7537,22841.2256
2007-10-02 15:30:00,44.52,44.52,44.5,44.52,29805.013927576605,20.7537,20.7537,20.7444,20.7537,29805.0139
2007-10-02 15:35:00,44.52,44.52,44.51,44.52,46239.55431754875,20.7537,20.7537,20.749,20.7537,46239.5543
2007-10-02 15:40:00,44.52,44.53,44.5,44.51,97214.48467966574,20.7537,20.7584,20.7444,20.749,97214.4847
2007-10-02 15:45:00,44.51,44.61,44.5,44.61,60584.9582172702,20.749,20.7957,20.7444,20.7957,60584.9582
2007-10-02 15:50:00,44.61,44.61,44.56,44.57,127437.32590529248,20.7957,20.7957,20.7723,20.777,127437.3259
2007-10-02 15:55:00,44.57,44.62,44.57,44.61,191225.62674094707,20.777,20.8003,20.777,20.7957,191225.6267
2007-10-03 09:30:00,44.44,44.55,44.44,44.51,27994.42896935933,20.7164,20.7677,20.7164,20.749,27994.429
2007-10-03 09:35:00,44.54,44.61,44.52,44.52,35933.14763231198,20.763,20.7957,20.7537,20.7537,35933.1476
2007-10-03 09:40:00,44.52,44.59,44.52,44.56,77576.6016713092,20.7537,20.7863,20.7537,20.7723,77576.6017
2007-10-03 09:45:00,44.55,44.57,44.52,44.57,88718.66295264625,20.7677,20.777,20.7537,20.777,88718.663
2007-10-03 09:50:00,44.57,44.59,44.52,44.54,36072.42339832869,20.777,20.7863,20.7537,20.763,36072.4234
2007-10-03 09:55:00,44.55,44.57,44.54,44.57,18802.228412256267,20.7677,20.777,20.763,20.777,18802.2284
2007-10-03 10:00:00,44.57,44.57,44.53,44.54,29108.63509749304,20.777,20.777,20.7584,20.763,29108.6351
2007-10-03 10:05:00,44.54,44.56,44.53,44.54,15320.33426183844,20.763,20.7723,20.7584,20.763,15320.3343
2007-10-03 10:10:00,44.55,44.57,44.54,44.56,21169.91643454039,20.7677,20.777,20.763,20.7723,21169.9164
2007-10-03 10:15:00,44.56,44.57,44.52,44.54,72005.57103064067,20.7723,20.777,20.7537,20.763,72005.571
2007-10-03 10:20:00,44.54,44.56,44.53,44.55,32729.80501392758,20.763,20.7723,20.7584,20.7677,32729.805
2007-10-03 10:25:00,44.54,44.57,44.54,44.56,18384.401114206128,20.763,20.777,20.763,20.7723,18384.4011
2007-10-03 10:30:00,44.56,44.56,44.53,44.55,27019.49860724234,20.7723,20.7723,20.7584,20.7677,27019.4986
2007-10-03 10:35:00,44.56,44.56,44.54,44.54,22144.846796657384,20.7723,20.7723,20.763,20.763,22144.8468
2007-10-03 10:40:00,44.54,44.56,44.54,44.56,24791.08635097493,20.763,20.7723,20.763,20.7723,24791.0864
2007-10-03 10:45:00,44.56,44.6,44.55,44.58,296378.8300835655,20.7723,20.791,20.7677,20.7817,296378.8301
2007-10-03 10:50:00,44.57,44.57,44.55,44.56,64763.2311977716,20.777,20.777,20.7677,20.7723,64763.2312
2007-10-03 10:55:00,44.55,44.57,44.54,44.55,18245.125348189416,20.7677,20.777,20.763,20.7677,18245.1253
2007-10-03 11:00:00,44.55,44.6,44.55,44.6,391225.6267409471,20.7677,20.791,20.7677,20.791,391225.6267
2007-10-03 11:05:00,44.59,44.6,44.55,44.57,179944.28969359334,20.7863,20.791,20.7677,20.777,179944.2897
2007-10-03 11:10:00,44.56,44.57,44.55,44.56,38161.55988857939,20.7723,20.777,20.7677,20.7723,38161.5599
2007-10-03 11:15:00,44.56,44.57,44.54,44.57,158774.37325905293,20.7723,20.777,20.763,20.777,158774.3733
2007-10-03 11:20:00,44.56,44.57,44.54,44.54,117270.19498607244,20.7723,20.777,20.763,20.763,117270.195
2007-10-03 11:25:00,44.54,44.56,44.53,44.55,18802.228412256267,20.763,20.7723,20.7584,20.7677,18802.2284
2007-10-03 11:30:00,44.56,44.57,44.54,44.55,13927.57660167131,20.7723,20.777,20.763,20.7677,13927.5766
2007-10-03 11:35:00,44.55,44.57,44.54,44.55,30083.56545961003,20.7677,20.777,20.763,20.7677,30083.5655
2007-10-03 11:40:00,44.55,44.55,44.53,44.55,35236.76880222841,20.7677,20.7677,20.7584,20.7677,35236.7688
2007-10-03 11:45:00,44.55,44.57,44.54,44.55,52367.68802228413,20.7677,20.777,20.763,20.7677,52367.688
2007-10-03 11:50:00,44.55,44.56,44.54,44.54,15320.33426183844,20.7677,20.7723,20.763,20.763,15320.3343
2007-10-03 11:55:00,44.54,44.55,44.54,44.54,9749.303621169916,20.763,20.7677,20.763,20.763,9749.3036
2007-10-03 12:00:00,44.54,44.55,44.54,44.55,16713.091922005573,20.763,20.7677,20.763,20.7677,16713.0919
2007-10-03 12:05:00,44.54,44.55,44.54,44.55,44011.14206128134,20.763,20.7677,20.763,20.7677,44011.1421
2007-10-03 12:10:00,44.55,44.55,44.54,44.55,121309.19220055713,20.7677,20.7677,20.763,20.7677,121309.1922
2007-10-03 12:15:00,44.55,44.55,44.54,44.55,98328.69080779944,20.7677,20.7677,20.763,20.7677,98328.6908
2007-10-03 12:20:00,44.54,44.55,44.52,44.52,121448.46796657382,20.763,20.7677,20.7537,20.7537,121448.468
2007-10-03 12:25:00,44.52,44.52,44.49,44.51,54874.65181058496,20.7537,20.7537,20.7397,20.749,54874.6518
2007-10-03 12:30:00,44.5,44.51,44.5,44.5,6824.512534818942,20.7444,20.749,20.7444,20.7444,6824.5125
2007-10-03 12:35:00,44.5,44.54,44.49,44.54,169080.7799442897,20.7444,20.763,20.7397,20.763,169080.7799
2007-10-03 12:40:00,44.54,44.54,44.49,44.49,269220.05571030645,20.763,20.763,20.7397,20.7397,269220.0557
2007-10-03 12:45:00,44.49,44.5,44.49,44.49,11281.337047353762,20.7397,20.7444,20.7397,20.7397,11281.337
2007-10-03 12:50:00,44.49,44.5,44.47,44.47,15877.437325905294,20.7397,20.7444,20.7304,20.7304,15877.4373
2007-10-03 12:55:00,44.47,44.49,44.47,44.49,17409.47075208914,20.7304,20.7397,20.7304,20.7397,17409.4708
2007-10-03 13:00:00,44.48,44.51,44.48,44.49,5988.857938718664,20.7351,20.749,20.7351,20.7397,5988.8579
2007-10-03 13:05:00,44.49,44.49,44.47,44.47,21448.46796657382,20.7397,20.7397,20.7304,20.7304,21448.468
2007-10-03 13:10:00,44.47,44.49,44.45,44.47,54596.10027855154,20.7304,20.7397,20.7211,20.7304,54596.1003
2007-10-03 13:15:00,44.47,44.47,44.38,44.39,68802.22841225627,20.7304,20.7304,20.6884,20.6931,68802.2284
2007-10-03 13:20:00,44.39,44.39,44.32,44.33,34818.94150417828,20.6931,20.6931,20.6605,20.6651,34818.9415
2007-10-03 13:25:00,44.34,44.36,44.33,44.34,19498.60724233984,20.6698,20.6791,20.6651,20.6698,19498.6072
2007-10-03 13:30:00,44.34,44.34,44.31,44.33,48328.690807799445,20.6698,20.6698,20.6558,20.6651,48328.6908
2007-10-03 13:35:00,44.33,44.35,44.31,44.34,32729.80501392758,20.6651,20.6745,20.6558,20.6698,32729.805
2007-10-03 13:40:00,44.35,44.36,44.31,44.32,29944.28969359332,20.6745,20.6791,20.6558,20.6605,29944.2897
2007-10-03 13:45:00,44.32,44.33,44.28,44.3,43454.03899721448,20.6605,20.6651,20.6418,20.6511,43454.039
2007-10-03 13:50:00,44.29,44.31,44.27,44.29,31476.32311977716,20.6465,20.6558,20.6372,20.6465,31476.3231
2007-10-03 13:55:00,44.28,44.33,44.28,44.31,36629.526462395545,20.6418,20.6651,20.6418,20.6558,36629.5265
2007-10-03 14:00:00,44.32,44.37,44.31,44.35,22980.501392757666,20.6605,20.6838,20.6558,20.6745,22980.5014
2007-10-03 14:05:00,44.37,44.37,44.36,44.36,11977.715877437327,20.6838,20.6838,20.6791,20.6791,11977.7159
2007-10-03 14:10:00,44.36,44.39,44.35,44.39,39972.14484679666,20.6791,20.6931,20.6745,20.6931,39972.1448
2007-10-03 14:15:00,44.39,44.52,44.39,44.49,268105.8495821727,20.6931,20.7537,20.6931,20.7397,268105.8496
2007-10-03 14:20:00,44.49,44.52,44.48,44.48,31894.1504178273,20.7397,20.7537,20.7351,20.7351,31894.1504
2007-10-03 14:25:00,44.49,44.49,44.44,44.47,28272.98050139276,20.7397,20.7397,20.7164,20.7304,28272.9805
2007-10-03 14:30:00,44.47,44.49,44.46,44.47,34679.66573816156,20.7304,20.7397,20.7257,20.7304,34679.6657
2007-10-03 14:35:00,44.46,44.47,44.44,44.45,33426.183844011146,20.7257,20.7304,20.7164,20.7211,33426.1838
2007-10-03 14:40:00,44.45,44.46,44.44,44.46,20194.9860724234,20.7211,20.7257,20.7164,20.7257,20194.9861
2007-10-03 14:45:00,44.46,44.46,44.44,44.44,25069.63788300836,20.7257,20.7257,20.7164,20.7164,25069.6379
2007-10-03 14:50:00,44.44,44.44,44.38,44.4,83008.35654596101,20.7164,20.7164,20.6884,20.6978,83008.3565
2007-10-03 14:55:00,44.4,44.42,44.4,44.42,33426.183844011146,20.6978,20.7071,20.6978,20.7071,33426.1838
2007-10-03 15:00:00,44.42,44.42,44.38,44.41,28551.532033426185,20.7071,20.7071,20.6884,20.7024,28551.532
2007-10-03 15:05:00,44.41,44.41,44.36,44.37,48467.96657381616,20.7024,20.7024,20.6791,20.6838,48467.9666
2007-10-03 15:10:00,44.37,44.38,44.36,44.37,21309.192200557103,20.6838,20.6884,20.6791,20.6838,21309.1922
2007-10-03 15:15:00,44.37,44.38,44.35,44.37,25905.29247910864,20.6838,20.6884,20.6745,20.6838,25905.2925
2007-10-03 15:20:00,44.37,44.39,44.36,44.39,31476.32311977716,20.6838,20.6931,20.6791,20.6931,31476.3231
2007-10-03 15:25:00,44.39,44.41,44.38,44.4,33426.183844011146,20.6931,20.7024,20.6884,20.6978,33426.1838
2007-10-03 15:30:00,44.4,44.44,44.4,44.43,53064.066852367694,20.6978,20.7164,20.6978,20.7117,53064.0669
2007-10-03 15:35:00,44.42,44.44,44.39,44.42,56128.13370473538,20.7071,20.7164,20.6931,20.7071,56128.1337
2007-10-03 15:40:00,44.42,44.42,44.31,44.33,63509.74930362117,20.7071,20.7071,20.6558,20.6651,63509.7493
2007-10-03 15:45:00,44.33,44.38,44.29,44.37,86211.69916434541,20.6651,20.6884,20.6465,20.6838,86211.6992
2007-10-03 15:50:00,44.36,44.37,44.28,44.36,115877.4373259053,20.6791,20.6838,20.6418,20.6791,115877.4373
2007-10-03 15:55:00,44.36,44.52,44.29,44.44,250139.2757660168,20.6791,20.7537,20.6465,20.7164,250139.2758
2007-10-04 09:30:00,44.52,44.63,44.52,44.54,16713.091922005573,20.7537,20.805,20.7537,20.763,16713.0919
2007-10-04 09:35:00,44.54,44.64,44.54,44.56,16016.713091922007,20.763,20.8096,20.763,20.7723,16016.7131
2007-10-04 09:40:00,44.56,44.57,44.49,44.52,37604.45682451253,20.7723,20.777,20.7397,20.7537,37604.4568
2007-10-04 09:45:00,44.5,44.52,44.47,44.51,19916.43454038997,20.7444,20.7537,20.7304,20.749,19916.4345
2007-10-04 09:50:00,44.52,44.53,44.48,44.51,13509.74930362117,20.7537,20.7584,20.7351,20.749,13509.7493
2007-10-04 09:55:00,44.49,44.52,44.49,44.51,11281.337047353762,20.7397,20.7537,20.7397,20.749,11281.337
2007-10-04 10:00:00,44.51,44.53,44.5,44.52,28272.98050139276,20.749,20.7584,20.7444,20.7537,28272.9805
2007-10-04 10:05:00,44.52,44.52,44.49,44.49,36908.07799442897,20.7537,20.7537,20.7397,20.7397,36908.078
2007-10-04 10:10:00,44.51,44.52,44.48,44.49,14763.231197771587,20.749,20.7537,20.7351,20.7397,14763.2312
2007-10-04 10:15:00,44.49,44.52,44.49,44.52,31894.1504178273,20.7397,20.7537,20.7397,20.7537,31894.1504
2007-10-04 10:20:00,44.52,44.54,44.52,44.52,81197.77158774374,20.7537,20.763,20.7537,20.7537,81197.7716
2007-10-04 10:25:00,44.52,44.52,44.49,44.52,186908.07799442892,20.7537,20.7537,20.7397,20.7537,186908.078
2007-10-04 10:30:00,44.52,44.55,44.52,44.52,111977.71587743734,20.7537,20.7677,20.7537,20.7537,111977.7159
2007-10-04 10:35:00,44.54,44.54,44.52,44.53,33704.73537604457,20.763,20.763,20.7537,20.7584,33704.7354
2007-10-04 10:40:00,44.52,44.53,44.5,44.52,44428.96935933148,20.7537,20.7584,20.7444,20.7537,44428.9694
2007-10-04 10:45:00,44.51,44.53,44.51,44.51,18523.676880222843,20.749,20.7584,20.749,20.749,18523.6769
2007-10-04 10:50:00,44.5,44.52,44.49,44.52,10167.130919220055,20.7444,20.7537,20.7397,20.7537,10167.1309
2007-10-04 10:55:00,44.52,44.53,44.51,44.52,37047.35376044569,20.7537,20.7584,20.749,20.7537,37047.3538
2007-10-04 11:00:00,44.52,44.53,44.51,44.51,72980.50139275767,20.7537,20.7584,20.749,20.749,72980.5014
2007-10-04 11:05:00,44.5,44.53,44.5,44.52,21866.29526462396,20.7444,20.7584,20.7444,20.7537,21866.2953
2007-10-04 11:10:00,44.52,44.52,44.51,44.52,26880.22284122563,20.7537,20.7537,20.749,20.7537,26880.2228
2007-10-04 11:15:00,44.52,44.52,44.51,44.51,19080.77994428969,20.7537,20.7537,20.749,20.749,19080.7799
2007-10-04 11:20:00,44.51,44.52,44.51,44.52,13370.473537604455,20.749,20.7537,20.749,20.7537,13370.4735
2007-10-04 11:25:00,44.52,44.52,44.49,44.51,27298.05013927577,20.7537,20.7537,20.7397,20.749,27298.0501
2007-10-04 11:30:00,44.51,44.52,44.49,44.52,15598.885793871868,20.749,20.7537,20.7397,20.7537,15598.8858
2007-10-04 11:35:00,44.52,44.53,44.51,44.52,21448.46796657382,20.7537,20.7584,20.749,20.7537,21448.468
2007-10-04 11:40:00,44.51,44.52,44.51,44.52,20752.089136490253,20.749,20.7537,20.749,20.7537,20752.0891
2007-10-04 11:45:00,44.52,44.53,44.52,44.52,21169.91643454039,20.7537,20.7584,20.7537,20.7537,21169.9164
2007-10-04 11:50:00,44.52,44.52,44.51,44.51,20752.089136490253,20.7537,20.7537,20.749,20.749,20752.0891
2007-10-04 11:55:00,44.52,44.52,44.52,44.52,109192.20055710307,20.7537,20.7537,20.7537,20.7537,109192.2006
2007-10-04 12:00:00,44.52,44.52,44.51,44.52,18245.125348189416,20.7537,20.7537,20.749,20.7537,18245.1253
2007-10-04 12:05:00,44.52,44.53,44.51,44.52,22980.501392757666,20.7537,20.7584,20.749,20.7537,22980.5014
2007-10-04 12:10:00,44.52,44.52,44.52,44.52,163649.0250696379,20.7537,20.7537,20.7537,20.7537,163649.0251
2007-10-04 12:15:00,44.52,44.52,44.52,44.52,62534.818941504185,20.7537,20.7537,20.7537,20.7537,62534.8189
2007-10-04 12:20:00,44.52,44.52,44.48,44.52,37047.35376044569,20.7537,20.7537,20.7351,20.7537,37047.3538
2007-10-04 12:25:00,44.52,44.53,44.51,44.51,13091.922005571032,20.7537,20.7584,20.749,20.749,13091.922
2007-10-04 12:30:00,44.52,44.55,44.49,44.54,28133.704735376046,20.7537,20.7677,20.7397,20.763,28133.7047
2007-10-04 12:35:00,44.54,44.54,44.45,44.46,13788.300835654596,20.763,20.763,20.7211,20.7257,13788.3008
2007-10-04 12:40:00,44.45,44.46,44.42,44.44,13370.473537604455,20.7211,20.7257,20.7071,20.7164,13370.4735
2007-10-04 12:45:00,44.44,44.48,44.44,44.48,25208.91364902507,20.7164,20.7351,20.7164,20.7351,25208.9136
2007-10-04 12:50:00,44.48,44.48,44.47,44.47,7520.891364902507,20.7351,20.7351,20.7304,20.7304,7520.8914
2007-10-04 12:55:00,44.47,44.47,44.44,44.45,16016.713091922007,20.7304,20.7304,20.7164,20.7211,16016.7131
2007-10-04 13:00:00,44.44,44.47,44.44,44.47,24651.810584958217,20.7164,20.7304,20.7164,20.7304,24651.8106
2007-10-04 13:05:00,44.47,44.47,44.42,44.42,35793.87186629527,20.7304,20.7304,20.7071,20.7071,35793.8719
2007-10-04 13:10:00,44.42,44.44,44.42,44.43,28272.98050139276,20.7071,20.7164,20.7071,20.7117,28272.9805
2007-10-04 13:15:00,44.44,44.44,44.42,44.44,21309.192200557103,20.7164,20.7164,20.7071,20.7164,21309.1922
2007-10-04 13:20:00,44.44,44.47,44.42,44.45,42757.66016713092,20.7164,20.7304,20.7071,20.7211,42757.6602
2007-10-04 13:25:00,44.45,44.46,44.44,44.44,22980.501392757666,20.7211,20.7257,20.7164,20.7164,22980.5014
2007-10-04 13:30:00,44.44,44.47,44.44,44.46,25208.91364902507,20.7164,20.7304,20.7164,20.7257,25208.9136
2007-10-04 13:35:00,44.45,44.47,44.44,44.44,19916.43454038997,20.7211,20.7304,20.7164,20.7164,19916.4345
2007-10-04 13:40:00,44.46,44.47,44.44,44.45,14066.852367688023,20.7257,20.7304,20.7164,20.7211,14066.8524
2007-10-04 13:45:00,44.46,44.47,44.44,44.45,26462.395543175488,20.7257,20.7304,20.7164,20.7211,26462.3955
2007-10-04 13:50:00,44.44,44.47,44.44,44.44,16713.091922005573,20.7164,20.7304,20.7164,20.7164,16713.0919
2007-10-04 13:55:00,44.45,44.51,44.44,44.51,27437.32590529248,20.7211,20.749,20.7164,20.749,27437.3259
2007-10-04 14:00:00,44.51,44.52,44.46,44.48,26323.119777158776,20.749,20.7537,20.7257,20.7351,26323.1198
2007-10-04 14:05:00,44.47,44.52,44.45,44.47,363509.7493036212,20.7304,20.7537,20.7211,20.7304,363509.7493
2007-10-04 14:10:00,44.45,44.47,44.42,44.43,18662.952646239555,20.7211,20.7304,20.7071,20.7117,18662.9526
2007-10-04 14:15:00,44.43,44.43,44.42,44.42,14345.403899721448,20.7117,20.7117,20.7071,20.7071,14345.4039
2007-10-04 14:20:00,44.42,44.42,44.41,44.41,19220.05571030641,20.7071,20.7071,20.7024,20.7024,19220.0557
2007-10-04 14:25:00,44.41,44.44,44.4,44.43,26183.844011142064,20.7024,20.7164,20.6978,20.7117,26183.844
2007-10-04 14:30:00,44.43,44.52,44.42,44.51,43871.86629526463,20.7117,20.7537,20.7071,20.749,43871.8663
2007-10-04 14:35:00,44.5,44.5,44.45,44.46,15877.437325905294,20.7444,20.7444,20.7211,20.7257,15877.4373
2007-10-04 14:40:00,44.45,44.46,44.38,44.38,27298.05013927577,20.7211,20.7257,20.6884,20.6884,27298.0501
2007-10-04 14:45:00,44.39,44.4,44.37,44.4,73816.15598885794,20.6931,20.6978,20.6838,20.6978,73816.156
2007-10-04 14:50:00,44.41,44.43,44.4,44.43,19637.883008356548,20.7024,20.7117,20.6978,20.7117,19637.883
2007-10-04 14:55:00,44.44,44.48,44.43,44.48,42479.108635097495,20.7164,20.7351,20.7117,20.7351,42479.1086
2007-10-04 15:00:00,44.47,44.49,44.42,44.48,39275.766016713096,20.7304,20.7397,20.7071,20.7351,39275.766
2007-10-04 15:05:00,44.47,44.52,44.47,44.52,45961.00278551533,20.7304,20.7537,20.7304,20.7537,45961.0028
2007-10-04 15:10:00,44.51,44.56,44.51,44.54,61002.785515320335,20.749,20.7723,20.749,20.763,61002.7855
2007-10-04 15:15:00,44.54,44.55,44.5,44.53,306685.2367688022,20.763,20.7677,20.7444,20.7584,306685.2368
2007-10-04 15:20:00,44.52,44.54,44.49,44.52,48189.41504178273,20.7537,20.763,20.7397,20.7537,48189.415
2007-10-04 15:25:00,44.5,44.52,44.48,44.49,21866.29526462396,20.7444,20.7537,20.7351,20.7397,21866.2953
2007-10-04 15:30:00,44.49,44.51,44.45,44.47,40111.420612813374,20.7397,20.749,20.7211,20.7304,40111.4206
2007-10-04 15:35:00,44.47,44.49,44.44,44.47,36490.25069637883,20.7304,20.7397,20.7164,20.7304,36490.2507
2007-10-04 15:40:00,44.47,44.54,44.44,44.54,52506.96378830084,20.7304,20.763,20.7164,20.763,52506.9638
2007-10-04 15:45:00,44.54,44.65,44.51,44.59,116991.643454039,20.763,20.8143,20.749,20.7863,116991.6435
2007-10-04 15:50:00,44.58,45.0,44.54,44.58,157520.89136490252,20.7817,20.9775,20.763,20.7817,157520.8914
2007-10-04 15:55:00,44.59,45.0,44.57,44.65,388718.6629526463,20.7863,20.9775,20.777,20.8143,388718.663
2007-10-05 09:30:00,44.82,44.88,44.8,44.82,42757.66016713092,20.8936,20.9215,20.8842,20.8936,42757.6602
2007-10-05 09:35:00,44.82,44.82,44.7,44.79,16434.540389972146,20.8936,20.8936,20.8376,20.8796,16434.5404
2007-10-05 09:40:00,44.76,44.87,44.71,44.84,40111.420612813374,20.8656,20.9169,20.8423,20.9029,40111.4206
2007-10-05 09:45:00,44.83,44.87,44.82,44.84,37743.73259052925,20.8982,20.9169,20.8936,20.9029,37743.7326
2007-10-05 09:50:00,44.85,44.86,44.81,44.82,10445.682451253482,20.9075,20.9122,20.8889,20.8936,10445.6825
2007-10-05 09:55:00,44.82,44.87,44.76,44.84,22005.57103064067,20.8936,20.9169,20.8656,20.9029,22005.571
2007-10-05 10:00:00,44.83,44.85,44.82,44.84,11977.715877437327,20.8982,20.9075,20.8936,20.9029,11977.7159
2007-10-05 10:05:00,44.83,44.84,44.77,44.8,17409.47075208914,20.8982,20.9029,20.8702,20.8842,17409.4708
2007-10-05 10:10:00,44.8,44.81,44.76,44.77,11281.337047353762,20.8842,20.8889,20.8656,20.8702,11281.337
2007-10-05 10:15:00,44.77,44.81,44.75,44.81,40250.696378830085,20.8702,20.8889,20.8609,20.8889,40250.6964
2007-10-05 10:20:00,44.8,44.88,44.8,44.88,13788.300835654596,20.8842,20.9215,20.8842,20.9215,13788.3008
2007-10-05 10:25:00,44.85,44.88,44.83,44.85,12674.094707520891,20.9075,20.9215,20.8982,20.9075,12674.0947
2007-10-05 10:30:00,44.85,44.97,44.83,44.97,44568.24512534819,20.9075,20.9635,20.8982,20.9635,44568.2451
2007-10-05 10:35:00,44.95,44.97,44.9,44.94,74651.81058495822,20.9542,20.9635,20.9308,20.9495,74651.8106
2007-10-05 10:40:00,44.95,44.98,44.94,44.98,24512.534818941505,20.9542,20.9681,20.9495,20.9681,24512.5348
2007-10-05 10:45:00,44.96,45.05,44.96,45.03,43036.21169916435,20.9588,21.0008,20.9588,20.9914,43036.2117
2007-10-05 10:50:00,45.03,45.09,45.02,45.09,45543.17548746518,20.9914,21.0194,20.9868,21.0194,45543.1755
2007-10-05 10:55:00,45.09,45.19,45.05,45.18,55153.203342618384,21.0194,21.066,21.0008,21.0614,55153.2033
2007-10-05 11:00:00,45.18,45.26,45.18,45.26,41364.902506963794,21.0614,21.0987,21.0614,21.0987,41364.9025
2007-10-05 11:05:00,45.25,45.27,45.14,45.15,44568.24512534819,21.094,21.1033,21.0427,21.0474,44568.2451
2007-10-05 11:10:00,45.16,45.17,45.13,45.17,17827.298050139278,21.052,21.0567,21.0381,21.0567,17827.2981
2007-10-05 11:15:00,45.18,45.25,45.17,45.23,18245.125348189416,21.0614,21.094,21.0567,21.0847,18245.1253
2007-10-05 11:20:00,45.22,45.29,45.21,45.29,54596.10027855154,21.08,21.1127,21.0754,21.1127,54596.1003
2007-10-05 11:25:00,45.29,45.33,45.26,45.28,45403.89972144847,21.1127,21.1313,21.0987,21.108,45403.8997
2007-10-05 11:30:00,45.27,45.31,45.26,45.31,16852.367688022285,21.1033,21.122,21.0987,21.122,16852.3677
2007-10-05 11:35:00,45.31,45.38,45.29,45.34,45682.45125348189,21.122,21.1546,21.1127,21.136,45682.4513
2007-10-05 11:40:00,45.33,45.4,45.32,45.36,97075.20891364902,21.1313,21.1639,21.1266,21.1453,97075.2089
2007-10-05 11:45:00,45.38,45.47,45.38,45.45,20473.537604456826,21.1546,21.1966,21.1546,21.1872,20473.5376
2007-10-05 11:50:00,45.45,45.45,45.41,45.44,19359.33147632312,21.1872,21.1872,21.1686,21.1826,19359.3315
2007-10-05 11:55:00,45.43,45.48,45.42,45.48,18245.125348189416,21.1779,21.2012,21.1733,21.2012,18245.1253
2007-10-05 12:00:00,45.47,45.5,45.46,45.49,24930.362116991644,21.1966,21.2105,21.1919,21.2059,24930.3621
2007-10-05 12:05:00,45.49,45.5,45.47,45.49,28551.532033426185,21.2059,21.2105,21.1966,21.2059,28551.532
2007-10-05 12:10:00,45.49,45.5,45.44,45.49,29526.46239554317,21.2059,21.2105,21.1826,21.2059,29526.4624
2007-10-05 12:15:00,45.49,45.5,45.46,45.49,28272.98050139276,21.2059,21.2105,21.1919,21.2059,28272.9805
2007-10-05 12:20:00,45.49,45.49,45.42,45.42,46518.10584958218,21.2059,21.2059,21.1733,21.1733,46518.1058
2007-10-05 12:25:00,45.41,45.43,45.37,45.38,15738.16155988858,21.1686,21.1779,21.1499,21.1546,15738.1616
2007-10-05 12:30:00,45.39,45.4,45.36,45.38,10863.50974930362,21.1593,21.1639,21.1453,21.1546,10863.5097
2007-10-05 12:35:00,45.38,45.4,45.36,45.37,12395.543175487466,21.1546,21.1639,21.1453,21.1499,12395.5432
2007-10-05 12:40:00,45.38,45.38,45.36,45.38,10306.406685236769,21.1546,21.1546,21.1453,21.1546,10306.4067
2007-10-05 12:45:00,45.38,45.4,45.37,45.39,7938.718662952647,21.1546,21.1639,21.1499,21.1593,7938.7187
2007-10-05 12:50:00,45.39,45.4,45.36,45.36,26183.844011142064,21.1593,21.1639,21.1453,21.1453,26183.844
2007-10-05 12:55:00,45.37,45.38,45.36,45.36,9610.027855153205,21.1499,21.1546,21.1453,21.1453,9610.0279
2007-10-05 13:00:00,45.36,45.39,45.33,45.37,16434.540389972146,21.1453,21.1593,21.1313,21.1499,16434.5404
2007-10-05 13:05:00,45.38,45.4,45.37,45.4,23816.15598885794,21.1546,21.1639,21.1499,21.1639,23816.156
2007-10-05 13:10:00,45.4,45.41,45.38,45.4,13231.197771587744,21.1639,21.1686,21.1546,21.1639,13231.1978
2007-10-05 13:15:00,45.41,45.42,45.4,45.4,9192.200557103064,21.1686,21.1733,21.1639,21.1639,9192.2006
2007-10-05 13:20:00,45.4,45.41,45.28,45.34,76044.56824512535,21.1639,21.1686,21.108,21.136,76044.5682
2007-10-05 13:25:00,45.35,45.37,45.33,45.36,7938.718662952647,21.1406,21.1499,21.1313,21.1453,7938.7187
2007-10-05 13:30:00,45.35,45.41,45.33,45.38,16155.98885793872,21.1406,21.1686,21.1313,21.1546,16155.9889
2007-10-05 13:35:00,45.38,45.38,45.33,45.34,16155.98885793872,21.1546,21.1546,21.1313,21.136,16155.9889
2007-10-05 13:40:00,45.33,45.41,45.32,45.4,15181.058495821728,21.1313,21.1686,21.1266,21.1639,15181.0585
2007-10-05 13:45:00,45.4,45.41,45.35,45.36,12813.370473537603,21.1639,21.1686,21.1406,21.1453,12813.3705
2007-10-05 13:50:00,45.36,45.38,45.35,45.36,10306.406685236769,21.1453,21.1546,21.1406,21.1453,10306.4067
2007-10-05 13:55:00,45.37,45.38,45.34,45.38,120055.71030640668,21.1499,21.1546,21.136,21.1546,120055.7103
2007-10-05 14:00:00,45.34,45.38,45.34,45.37,16295.264623955432,21.136,21.1546,21.136,21.1499,16295.2646
2007-10-05 14:05:00,45.38,45.38,45.35,45.35,11420.612813370471,21.1546,21.1546,21.1406,21.1406,11420.6128
2007-10-05 14:10:00,45.36,45.38,45.35,45.38,59192.20055710307,21.1453,21.1546,21.1406,21.1546,59192.2006
2007-10-05 14:15:00,45.38,45.4,45.38,45.38,9331.476323119778,21.1546,21.1639,21.1546,21.1546,9331.4763
2007-10-05 14:20:00,45.39,45.41,45.38,45.41,34261.83844011142,21.1593,21.1686,21.1546,21.1686,34261.8384
2007-10-05 14:25:00,45.4,45.43,45.36,45.42,33565.45961002786,21.1639,21.1779,21.1453,21.1733,33565.4596
2007-10-05 14:30:00,45.41,45.43,45.37,45.38,25905.29247910864,21.1686,21.1779,21.1499,21.1546,25905.2925
2007-10-05 14:35:00,45.38,45.4,45.37,45.39,11977.715877437327,21.1546,21.1639,21.1499,21.1593,11977.7159
2007-10-05 14:40:00,45.39,45.43,45.39,45.43,25208.91364902507,21.1593,21.1779,21.1593,21.1779,25208.9136
2007-10-05 14:45:00,45.43,45.46,45.43,45.45,33147.632311977715,21.1779,21.1919,21.1779,21.1872,33147.6323
2007-10-05 14:50:00,45.46,45.47,45.44,45.45,33704.73537604457,21.1919,21.1966,21.1826,21.1872,33704.7354
2007-10-05 14:55:00,45.45,45.48,45.44,45.46,35654.596100278555,21.1872,21.2012,21.1826,21.1919,35654.5961
2007-10-05 15:00:00,45.45,45.49,45.44,45.47,44568.24512534819,21.1872,21.2059,21.1826,21.1966,44568.2451
2007-10-05 15:05:00,45.47,45.48,45.44,45.45,21169.91643454039,21.1966,21.2012,21.1826,21.1872,21169.9164
2007-10-05 15:10:00,45.44,45.44,45.39,45.39,18384.401114206128,21.1826,21.1826,21.1593,21.1593,18384.4011
2007-10-05 15:15:00,45.4,45.43,45.39,45.41,29944.28969359332,21.1639,21.1779,21.1593,21.1686,29944.2897
2007-10-05 15:20:00,45.41,45.41,45.38,45.4,27158.774373259053,21.1686,21.1686,21.1546,21.1639,27158.7744
2007-10-05 15:25:00,45.4,45.41,45.38,45.41,34958.21727019499,21.1639,21.1686,21.1546,21.1686,34958.2173
2007-10-05 15:30:00,45.4,45.44,45.38,45.43,37186.6295264624,21.1639,21.1826,21.1546,21.1779,37186.6295
2007-10-05 15:35:00,45.43,45.44,45.4,45.42,40389.9721448468,21.1779,21.1826,21.1639,21.1733,40389.9721
2007-10-05 15:40:00,45.42,45.43,45.36,45.38,66295.26462395543,21.1733,21.1779,21.1453,21.1546,66295.2646
2007-10-05 15:45:00,45.38,45.42,45.36,45.38,71448.46796657382,21.1546,21.1733,21.1453,21.1546,71448.468
2007-10-05 15:50:00,45.38,45.42,45.37,45.42,51949.86072423399,21.1546,21.1733,21.1499,21.1733,51949.8607
2007-10-05 15:55:00,45.42,45.44,45.41,45.41,74233.98328690809,21.1733,21.1826,21.1686,21.1686,74233.9833
2007-10-08 09:30:00,45.97,46.31,45.89,46.28,205292.4791086351,21.4296,21.5881,21.3923,21.5742,205292.4791
2007-10-08 09:35:00,46.27,46.38,46.17,46.28,163927.57660167132,21.5695,21.6208,21.5229,21.5742,163927.5766
2007-10-08 09:40:00,46.27,46.27,46.04,46.09,70055.71030640669,21.5695,21.5695,21.4623,21.4856,70055.7103
2007-10-08 09:45:00,46.1,46.1,46.04,46.06,56824.51253481895,21.4902,21.4902,21.4623,21.4716,56824.5125
2007-10-08 09:50:00,46.06,46.1,46.05,46.07,49582.172701949865,21.4716,21.4902,21.4669,21.4763,49582.1727
2007-10-08 09:55:00,46.06,46.1,46.05,46.07,59749.30362116992,21.4716,21.4902,21.4669,21.4763,59749.3036
2007-10-08 10:00:00,46.07,46.08,45.95,45.96,71169.9164345404,21.4763,21.4809,21.4203,21.425,71169.9164
2007-10-08 10:05:00,45.97,46.0,45.95,46.0,79944.28969359332,21.4296,21.4436,21.4203,21.4436,79944.2897
2007-10-08 10:10:00,46.01,46.01,45.97,45.98,35515.32033426184,21.4483,21.4483,21.4296,21.4343,35515.3203
2007-10-08 10:15:00,45.97,45.99,45.92,45.97,47632.31197771588,21.4296,21.439,21.4063,21.4296,47632.312
2007-10-08 10:20:00,45.97,45.97,45.93,45.96,31754.874651810587,21.4296,21.4296,21.411,21.425,31754.8747
2007-10-08 10:25:00,45.96,45.96,45.92,45.95,31337.04735376045,21.425,21.425,21.4063,21.4203,31337.0474
2007-10-08 10:30:00,45.95,45.96,45.92,45.94,38161.55988857939,21.4203,21.425,21.4063,21.4157,38161.5599
2007-10-08 10:35:00,45.93,45.93,45.92,45.92,31337.04735376045,21.411,21.411,21.4063,21.4063,31337.0474
2007-10-08 10:40:00,45.92,45.95,45.88,45.94,19359.33147632312,21.4063,21.4203,21.3877,21.4157,19359.3315
2007-10-08 10:45:00,45.94,46.0,45.93,45.97,27298.05013927577,21.4157,21.4436,21.411,21.4296,27298.0501
2007-10-08 10:50:00,45.97,46.0,45.94,45.97,16155.98885793872,21.4296,21.4436,21.4157,21.4296,16155.9889
2007-10-08 10:55:00,45.97,45.97,45.95,45.97,14484.679665738162,21.4296,21.4296,21.4203,21.4296,14484.6797
2007-10-08 11:00:00,45.98,46.0,45.95,45.96,22423.398328690808,21.4343,21.4436,21.4203,21.425,22423.3983
2007-10-08 11:05:00,45.96,45.97,45.95,45.95,88161.55988857939,21.425,21.4296,21.4203,21.4203,88161.5599
2007-10-08 11:10:00,45.95,45.98,45.95,45.97,25766.01671309192,21.4203,21.4343,21.4203,21.4296,25766.0167
2007-10-08 11:15:00,45.97,45.99,45.96,45.97,17966.57381615599,21.4296,21.439,21.425,21.4296,17966.5738
2007-10-08 11:20:00,45.97,46.0,45.97,45.99,23398.3286908078,21.4296,21.4436,21.4296,21.439,23398.3287
2007-10-08 11:25:00,45.99,45.99,45.98,45.98,11559.888579387189,21.439,21.439,21.4343,21.4343,11559.8886
2007-10-08 11:30:00,45.99,46.04,45.99,46.02,31615.598885793872,21.439,21.4623,21.439,21.453,31615.5989
2007-10-08 11:35:00,46.02,46.04,46.01,46.01,9888.57938718663,21.453,21.4623,21.4483,21.4483,9888.5794
2007-10-08 11:40:00,46.02,46.02,45.98,45.98,28690.807799442897,21.453,21.453,21.4343,21.4343,28690.8078
2007-10-08 11:45:00,45.98,46.02,45.98,46.0,32033.42618384401,21.4343,21.453,21.4343,21.4436,32033.4262
2007-10-08 11:50:00,46.0,46.0,45.98,45.99,9470.752089136491,21.4436,21.4436,21.4343,21.439,9470.7521
2007-10-08 11:55:00,45.99,46.0,45.99,45.99,12256.267409470753,21.439,21.4436,21.439,21.439,12256.2674
2007-10-08 12:00:00,45.99,46.0,45.98,45.99,7938.718662952647,21.439,21.4436,21.4343,21.439,7938.7187
2007-10-08 12:05:00,45.99,46.0,45.99,45.99,17688.022284122562,21.439,21.4436,21.439,21.439,17688.0223
2007-10-08 12:10:00,45.99,46.0,45.99,45.99,33008.356545961,21.439,21.4436,21.439,21.439,33008.3565
2007-10-08 12:15:00,45.99,45.99,45.96,45.97,19498.60724233984,21.439,21.439,21.425,21.4296,19498.6072
2007-10-08 12:20:00,45.97,45.98,45.96,45.97,14206.128133704737,21.4296,21.4343,21.425,21.4296,14206.1281
2007-10-08 12:25:00,45.97,46.0,45.97,45.99,16713.091922005573,21.4296,21.4436,21.4296,21.439,16713.0919
2007-10-08 12:30:00,45.98,45.99,45.98,45.98,10863.50974930362,21.4343,21.439,21.4343,21.4343,10863.5097
2007-10-08 12:35:00,45.98,45.99,45.98,45.98,6267.40947075209,21.4343,21.439,21.4343,21.4343,6267.4095
2007-10-08 12:40:00,45.99,46.0,45.98,45.99,26044.56824512535,21.439,21.4436,21.4343,21.439,26044.5682
2007-10-08 12:45:00,45.99,46.02,45.98,46.02,36490.25069637883,21.439,21.453,21.4343,21.453,36490.2507
2007-10-08 12:50:00,46.02,46.02,45.99,46.0,16713.091922005573,21.453,21.453,21.439,21.4436,16713.0919
2007-10-08 12:55:00,46.0,46.05,46.0,46.03,31058.49582172702,21.4436,21.4669,21.4436,21.4576,31058.4958
2007-10-08 13:00:00,46.03,46.03,46.02,46.02,14066.852367688023,21.4576,21.4576,21.453,21.453,14066.8524
2007-10-08 13:05:00,46.02,46.05,46.02,46.05,22701.949860724235,21.453,21.4669,21.453,21.4669,22701.9499
2007-10-08 13:10:00,46.03,46.05,46.01,46.05,26044.56824512535,21.4576,21.4669,21.4483,21.4669,26044.5682
2007-10-08 13:15:00,46.02,46.05,46.02,46.03,9749.303621169916,21.453,21.4669,21.453,21.4576,9749.3036
2007-10-08 13:20:00,46.03,46.07,46.02,46.07,30362.116991643456,21.4576,21.4763,21.453,21.4763,30362.117
2007-10-08 13:25:00,46.07,46.11,46.06,46.1,26462.395543175488,21.4763,21.4949,21.4716,21.4902,26462.3955
2007-10-08 13:30:00,46.1,46.19,46.07,46.1,39554.31754874652,21.4902,21.5322,21.4763,21.4902,39554.3175
2007-10-08 13:35:00,46.1,46.15,46.1,46.13,31615.598885793872,21.4902,21.5136,21.4902,21.5042,31615.5989
2007-10-08 13:40:00,46.13,46.14,46.09,46.13,50139.27576601672,21.5042,21.5089,21.4856,21.5042,50139.2758
2007-10-08 13:45:00,46.13,46.14,46.05,46.1,41086.35097493036,21.5042,21.5089,21.4669,21.4902,41086.351
2007-10-08 13:50:00,46.1,46.1,45.98,45.99,30083.56545961003,21.4902,21.4902,21.4343,21.439,30083.5655
2007-10-08 13:55:00,45.99,46.04,45.99,46.02,22284.122562674096,21.439,21.4623,21.439,21.453,22284.1226
2007-10-08 14:00:00,46.03,46.04,46.01,46.02,19637.883008356548,21.4576,21.4623,21.4483,21.453,19637.883
2007-10-08 14:05:00,46.03,46.03,46.0,46.01,20752.089136490253,21.4576,21.4576,21.4436,21.4483,20752.0891
2007-10-08 14:10:00,46.01,46.02,45.98,46.0,21727.01949860724,21.4483,21.453,21.4343,21.4436,21727.0195
2007-10-08 14:15:00,46.0,46.02,45.98,46.02,27994.42896935933,21.4436,21.453,21.4343,21.453,27994.429
2007-10-08 14:20:00,46.02,46.04,45.98,46.0,19359.33147632312,21.453,21.4623,21.4343,21.4436,19359.3315
2007-10-08 14:25:00,46.0,46.0,45.97,45.98,17966.57381615599,21.4436,21.4436,21.4296,21.4343,17966.5738
2007-10-08 14:30:00,45.98,45.99,45.96,45.97,16573.816155988858,21.4343,21.439,21.425,21.4296,16573.8162
2007-10-08 14:35:00,45.98,46.01,45.97,45.97,24233.98328690808,21.4343,21.4483,21.4296,21.4296,24233.9833
2007-10-08 14:40:00,46.0,46.01,45.97,45.99,23398.3286908078,21.4436,21.4483,21.4296,21.439,23398.3287
2007-10-08 14:45:00,45.98,46.03,45.97,46.03,51949.86072423399,21.4343,21.4576,21.4296,21.4576,51949.8607
2007-10-08 14:50:00,46.03,46.07,46.02,46.06,49164.34540389972,21.4576,21.4763,21.453,21.4716,49164.3454
2007-10-08 14:55:00,46.07,46.1,46.05,46.09,68802.22841225627,21.4763,21.4902,21.4669,21.4856,68802.2284
2007-10-08 15:00:00,46.1,46.1,46.08,46.1,45264.62395543176,21.4902,21.4902,21.4809,21.4902,45264.624
2007-10-08 15:05:00,46.1,46.12,46.09,46.1,38997.21448467967,21.4902,21.4996,21.4856,21.4902,38997.2145
2007-10-08 15:10:00,46.1,46.2,46.1,46.18,60445.68245125349,21.4902,21.5369,21.4902,21.5275,60445.6825
2007-10-08 15:15:00,46.19,46.2,46.11,46.14,55153.203342618384,21.5322,21.5369,21.4949,21.5089,55153.2033
2007-10-08 15:20:00,46.15,46.22,46.13,46.19,43036.21169916435,21.5136,21.5462,21.5042,21.5322,43036.2117
2007-10-08 15:25:00,46.2,46.22,46.17,46.21,63788.3008356546,21.5369,21.5462,21.5229,21.5415,63788.3008
2007-10-08 15:30:00,46.21,46.26,46.2,46.21,63370.47353760446,21.5415,21.5648,21.5369,21.5415,63370.4735
2007-10-08 15:35:00,46.21,46.22,46.16,46.2,154317.54874651812,21.5415,21.5462,21.5182,21.5369,154317.5487
2007-10-08 15:40:00,46.2,46.23,46.16,46.22,161002.78551532034,21.5369,21.5508,21.5182,21.5462,161002.7855
2007-10-08 15:45:00,46.22,46.26,46.17,46.24,169637.88300835656,21.5462,21.5648,21.5229,21.5555,169637.883
2007-10-08 15:50:00,46.24,46.31,46.19,46.3,168941.504178273,21.5555,21.5881,21.5322,21.5835,168941.5042
2007-10-08 15:55:00,46.3,46.4,46.25,46.38,340111.4206128134,21.5835,21.6301,21.5602,21.6208,340111.4206
2007-10-09 09:30:00,46.96,47.29,46.96,47.15,159192.20055710306,21.8911,22.045,21.8911,21.9797,159192.2006
2007-10-09 09:35:00,47.16,47.39,47.04,47.37,236629.5264623956,21.9844,22.0916,21.9284,22.0823,236629.5265
2007-10-09 09:40:00,47.38,47.46,46.96,47.09,156685.23676880225,22.0869,22.1242,21.8911,21.9517,156685.2368
2007-10-09 09:45:00,47.08,47.19,47.03,47.17,268802.2284122563,21.9471,21.9984,21.9238,21.989,268802.2284
2007-10-09 09:50:00,47.18,47.48,47.17,47.45,285793.8718662953,21.9937,22.1336,21.989,22.1196,285793.8719
2007-10-09 09:55:00,47.44,47.57,47.42,47.56,105153.2033426184,22.1149,22.1755,22.1056,22.1708,105153.2033
2007-10-09 10:00:00,47.55,47.55,47.41,47.51,108913.64902506964,22.1662,22.1662,22.1009,22.1475,108913.649
2007-10-09 10:05:00,47.51,47.52,47.39,47.4,96378.83008356548,22.1475,22.1522,22.0916,22.0963,96378.8301
2007-10-09 10:10:00,47.4,47.45,47.39,47.4,122005.57103064068,22.0963,22.1196,22.0916,22.0963,122005.571
2007-10-09 10:15:00,47.4,47.4,47.26,47.26,88022.28412256268,22.0963,22.0963,22.031,22.031,88022.2841
2007-10-09 10:20:00,47.27,47.37,47.23,47.36,110724.23398328692,22.0357,22.0823,22.017,22.0776,110724.234
2007-10-09 10:25:00,47.36,47.39,47.33,47.34,86211.69916434541,22.0776,22.0916,22.0636,22.0683,86211.6992
2007-10-09 10:30:00,47.34,47.36,47.34,47.36,63509.74930362117,22.0683,22.0776,22.0683,22.0776,63509.7493
2007-10-09 10:35:00,47.36,47.42,47.34,47.39,128412.25626740948,22.0776,22.1056,22.0683,22.0916,128412.2563
2007-10-09 10:40:00,47.4,47.41,47.33,47.34,47493.03621169917,22.0963,22.1009,22.0636,22.0683,47493.0362
2007-10-09 10:45:00,47.34,47.37,47.34,47.36,26044.56824512535,22.0683,22.0823,22.0683,22.0776,26044.5682
2007-10-09 10:50:00,47.38,47.38,47.29,47.31,63091.92200557103,22.0869,22.0869,22.045,22.0543,63091.922
2007-10-09 10:55:00,47.31,47.32,47.22,47.27,46100.27855153204,22.0543,22.059,22.0124,22.0357,46100.2786
2007-10-09 11:00:00,47.27,47.35,47.26,47.32,58635.09749303621,22.0357,22.073,22.031,22.059,58635.0975
2007-10-09 11:05:00,47.33,47.33,47.25,47.25,44150.41782729805,22.0636,22.0636,22.0263,22.0263,44150.4178
2007-10-09 11:10:00,47.25,47.27,47.19,47.2,37465.18105849582,22.0263,22.0357,21.9984,22.003,37465.1811
2007-10-09 11:15:00,47.19,47.31,47.19,47.3,68941.50417827298,21.9984,22.0543,21.9984,22.0496,68941.5042
2007-10-09 11:20:00,47.3,47.34,47.24,47.24,51949.86072423399,22.0496,22.0683,22.0217,22.0217,51949.8607
2007-10-09 11:25:00,47.24,47.26,47.22,47.24,49025.06963788301,22.0217,22.031,22.0124,22.0217,49025.0696
2007-10-09 11:30:00,47.24,47.27,47.24,47.25,33286.908077994434,22.0217,22.0357,22.0217,22.0263,33286.9081
2007-10-09 11:35:00,47.25,47.26,47.23,47.25,42339.83286908078,22.0263,22.031,22.017,22.0263,42339.8329
2007-10-09 11:40:00,47.25,47.27,47.22,47.24,42618.38440111421,22.0263,22.0357,22.0124,22.0217,42618.3844
2007-10-09 11:45:00,47.24,47.25,47.23,47.24,24094.707520891367,22.0217,22.0263,22.017,22.0217,24094.7075
2007-10-09 11:50:00,47.24,47.24,47.21,47.21,20752.089136490253,22.0217,22.0217,22.0077,22.0077,20752.0891
2007-10-09 11:55:00,47.22,47.28,47.22,47.26,48607.24233983287,22.0124,22.0403,22.0124,22.031,48607.2423
2007-10-09 12:00:00,47.25,47.29,47.25,47.28,24512.534818941505,22.0263,22.045,22.0263,22.0403,24512.5348
2007-10-09 12:05:00,47.29,47.3,47.24,47.24,25905.29247910864,22.045,22.0496,22.0217,22.0217,25905.2925
2007-10-09 12:10:00,47.24,47.26,47.23,47.25,30919.22005571031,22.0217,22.031,22.017,22.0263,30919.2201
2007-10-09 12:15:00,47.26,47.29,47.24,47.26,59888.57938718663,22.031,22.045,22.0217,22.031,59888.5794
2007-10-09 12:20:00,47.26,47.27,47.22,47.22,22284.122562674096,22.031,22.0357,22.0124,22.0124,22284.1226
2007-10-09 12:25:00,47.22,47.22,47.19,47.2,18105.849582172705,22.0124,22.0124,21.9984,22.003,18105.8496
2007-10-09 12:30:00,47.19,47.21,47.16,47.19,19080.77994428969,21.9984,22.0077,21.9844,21.9984,19080.7799
2007-10-09 12:35:00,47.2,47.2,47.15,47.15,28272.98050139276,22.003,22.003,21.9797,21.9797,28272.9805
2007-10-09 12:40:00,47.14,47.17,47.12,47.16,23398.3286908078,21.9751,21.989,21.9657,21.9844,23398.3287
2007-10-09 12:45:00,47.16,47.16,47.12,47.16,24094.707520891367,21.9844,21.9844,21.9657,21.9844,24094.7075
2007-10-09 12:50:00,47.15,47.16,47.12,47.14,17688.022284122562,21.9797,21.9844,21.9657,21.9751,17688.0223
2007-10-09 12:55:00,47.13,47.15,47.11,47.11,18105.849582172705,21.9704,21.9797,21.9611,21.9611,18105.8496
2007-10-09 13:00:00,47.12,47.16,47.09,47.15,23676.880222841228,21.9657,21.9844,21.9517,21.9797,23676.8802
2007-10-09 13:05:00,47.15,47.17,47.15,47.16,24651.810584958217,21.9797,21.989,21.9797,21.9844,24651.8106
2007-10-09 13:10:00,47.16,47.18,47.15,47.17,21866.29526462396,21.9844,21.9937,21.9797,21.989,21866.2953
2007-10-09 13:15:00,47.17,47.17,47.15,47.17,11699.1643454039,21.989,21.989,21.9797,21.989,11699.1643
2007-10-09 13:20:00,47.17,47.17,47.09,47.09,22423.398328690808,21.989,21.989,21.9517,21.9517,22423.3983
2007-10-09 13:25:00,47.1,47.1,47.01,47.05,55153.203342618384,21.9564,21.9564,21.9145,21.9331,55153.2033
2007-10-09 13:30:00,47.06,47.17,47.05,47.1,38022.28412256268,21.9378,21.989,21.9331,21.9564,38022.2841
2007-10-09 13:35:00,47.1,47.2,47.1,47.14,18662.952646239555,21.9564,22.003,21.9564,21.9751,18662.9526
2007-10-09 13:40:00,47.14,47.16,47.11,47.16,18245.125348189416,21.9751,21.9844,21.9611,21.9844,18245.1253
2007-10-09 13:45:00,47.16,47.25,47.14,47.24,26044.56824512535,21.9844,22.0263,21.9751,22.0217,26044.5682
2007-10-09 13:50:00,47.24,47.26,47.22,47.26,24233.98328690808,22.0217,22.031,22.0124,22.031,24233.9833
2007-10-09 13:55:00,47.27,47.3,47.26,47.3,17966.57381615599,22.0357,22.0496,22.031,22.0496,17966.5738
2007-10-09 14:00:00,47.28,47.29,47.16,47.27,61142.06128133705,22.0403,22.045,21.9844,22.0357,61142.0613
2007-10-09 14:05:00,47.27,47.3,47.24,47.24,37325.90529247911,22.0357,22.0496,22.0217,22.0217,37325.9053
2007-10-09 14:10:00,47.24,47.27,47.2,47.26,18662.952646239555,22.0217,22.0357,22.003,22.031,18662.9526
2007-10-09 14:15:00,47.25,47.25,47.17,47.19,17688.022284122562,22.0263,22.0263,21.989,21.9984,17688.0223
2007-10-09 14:20:00,47.19,47.21,47.19,47.2,15598.885793871868,21.9984,22.0077,21.9984,22.003,15598.8858
2007-10-09 14:25:00,47.2,47.31,47.2,47.29,40111.420612813374,22.003,22.0543,22.003,22.045,40111.4206
2007-10-09 14:30:00,47.29,47.43,47.25,47.27,83704.73537604457,22.045,22.1102,22.0263,22.0357,83704.7354
2007-10-09 14:35:00,47.27,47.28,47.26,47.27,18662.952646239555,22.0357,22.0403,22.031,22.0357,18662.9526
2007-10-09 14:40:00,47.26,47.27,47.26,47.26,10584.958217270196,22.031,22.0357,22.031,22.031,10584.9582
2007-10-09 14:45:00,47.26,47.3,47.26,47.28,27158.774373259053,22.031,22.0496,22.031,22.0403,27158.7744
2007-10-09 14:50:00,47.29,47.29,47.24,47.25,20752.089136490253,22.045,22.045,22.0217,22.0263,20752.0891
2007-10-09 14:55:00,47.25,47.25,47.22,47.23,17688.022284122562,22.0263,22.0263,22.0124,22.017,17688.0223
2007-10-09 15:00:00,47.23,47.23,47.14,47.14,63927.57660167131,22.017,22.017,21.9751,21.9751,63927.5766
2007-10-09 15:05:00,47.14,47.21,47.14,47.21,74233.98328690809,21.9751,22.0077,21.9751,22.0077,74233.9833
2007-10-09 15:10:00,47.2,47.24,47.2,47.23,31894.1504178273,22.003,22.0217,22.003,22.017,31894.1504
2007-10-09 15:15:00,47.23,47.27,47.22,47.24,32451.25348189416,22.017,22.0357,22.0124,22.0217,32451.2535
2007-10-09 15:20:00,47.24,47.25,47.24,47.24,66852.36768802229,22.0217,22.0263,22.0217,22.0217,66852.3677
2007-10-09 15:25:00,47.24,47.24,47.19,47.19,41782.72980501393,22.0217,22.0217,21.9984,21.9984,41782.7298
2007-10-09 15:30:00,47.19,47.21,47.15,47.15,54456.82451253482,21.9984,22.0077,21.9797,21.9797,54456.8245
2007-10-09 15:35:00,47.16,47.19,47.14,47.19,75905.29247910864,21.9844,21.9984,21.9751,21.9984,75905.2925
2007-10-09 15:40:00,47.19,47.22,47.12,47.17,95961.00278551532,21.9984,22.0124,21.9657,21.989,95961.0028
2007-10-09 15:45:00,47.17,47.24,47.14,47.14,75348.1894150418,21.989,22.0217,21.9751,21.9751,75348.1894
2007-10-09 15:50:00,47.14,47.15,47.12,47.14,128412.25626740948,21.9751,21.9797,21.9657,21.9751,128412.2563
2007-10-09 15:55:00,47.15,47.17,47.12,47.17,146378.83008356547,21.9797,21.989,21.9657,21.989,146378.8301
2007-10-10 09:30:00,47.17,47.21,47.06,47.15,53481.89415041783,21.989,22.0077,21.9378,21.9797,53481.8942
2007-10-10 09:35:00,47.17,47.28,47.14,47.28,39832.86908077994,21.989,22.0403,21.9751,22.0403,39832.8691
2007-10-10 09:40:00,47.28,47.35,47.25,47.3,35515.32033426184,22.0403,22.073,22.0263,22.0496,35515.3203
2007-10-10 09:45:00,47.31,47.37,47.3,47.36,26880.22284122563,22.0543,22.0823,22.0496,22.0776,26880.2228
2007-10-10 09:50:00,47.36,47.37,47.29,47.34,24651.810584958217,22.0776,22.0823,22.045,22.0683,24651.8106
2007-10-10 09:55:00,47.34,47.4,47.31,47.35,40947.07520891365,22.0683,22.0963,22.0543,22.073,40947.0752
2007-10-10 10:00:00,47.34,47.41,47.34,47.39,20752.089136490253,22.0683,22.1009,22.0683,22.0916,20752.0891
2007-10-10 10:05:00,47.39,47.41,47.34,47.4,27019.49860724234,22.0916,22.1009,22.0683,22.0963,27019.4986
2007-10-10 10:10:00,47.4,47.4,47.35,47.37,23537.604456824512,22.0963,22.0963,22.073,22.0823,23537.6045
2007-10-10 10:15:00,47.37,47.38,47.33,47.33,26183.844011142064,22.0823,22.0869,22.0636,22.0636,26183.844
2007-10-10 10:20:00,47.33,47.37,47.29,47.35,32729.80501392758,22.0636,22.0823,22.045,22.073,32729.805
2007-10-10 10:25:00,47.34,47.39,47.34,47.37,17270.194986072423,22.0683,22.0916,22.0683,22.0823,17270.195
2007-10-10 10:30:00,47.37,47.44,47.37,47.38,47353.760445682456,22.0823,22.1149,22.0823,22.0869,47353.7604
2007-10-10 10:35:00,47.38,47.39,47.32,47.33,23537.604456824512,22.0869,22.0916,22.059,22.0636,23537.6045
2007-10-10 10:40:00,47.33,47.44,47.33,47.42,32033.42618384401,22.0636,22.1149,22.0636,22.1056,32033.4262
2007-10-10 10:45:00,47.42,47.52,47.42,47.49,65181.05849582173,22.1056,22.1522,22.1056,22.1382,65181.0585
2007-10-10 10:50:00,47.49,47.55,47.49,47.54,27437.32590529248,22.1382,22.1662,22.1382,22.1615,27437.3259
2007-10-10 10:55:00,47.54,47.57,47.5,47.51,130640.66852367688,22.1615,22.1755,22.1429,22.1475,130640.6685
2007-10-10 11:00:00,47.52,47.55,47.5,47.52,33844.01114206128,22.1522,22.1662,22.1429,22.1522,33844.0111
2007-10-10 11:05:00,47.53,47.56,47.52,47.55,29665.73816155989,22.1569,22.1708,22.1522,22.1662,29665.7382
2007-10-10 11:10:00,47.55,47.55,47.51,47.52,11420.612813370471,22.1662,22.1662,22.1475,22.1522,11420.6128
2007-10-10 11:15:00,47.52,47.52,47.5,47.51,9052.924791086352,22.1522,22.1522,22.1429,22.1475,9052.9248
2007-10-10 11:20:00,47.52,47.55,47.5,47.52,15041.782729805014,22.1522,22.1662,22.1429,22.1522,15041.7827
2007-10-10 11:25:00,47.52,47.55,47.51,47.51,12674.094707520891,22.1522,22.1662,22.1475,22.1475,12674.0947
2007-10-10 11:30:00,47.51,47.51,47.46,47.47,17409.47075208914,22.1475,22.1475,22.1242,22.1289,17409.4708
2007-10-10 11:35:00,47.48,47.49,47.45,47.47,13231.197771587744,22.1336,22.1382,22.1196,22.1289,13231.1978
2007-10-10 11:40:00,47.47,47.48,47.44,47.44,11699.1643454039,22.1289,22.1336,22.1149,22.1149,11699.1643
2007-10-10 11:45:00,47.45,47.57,47.44,47.54,33704.73537604457,22.1196,22.1755,22.1149,22.1615,33704.7354
2007-10-10 11:50:00,47.55,47.57,47.5,47.52,15041.782729805014,22.1662,22.1755,22.1429,22.1522,15041.7827
2007-10-10 11:55:00,47.52,47.57,47.5,47.5,9749.303621169916,22.1522,22.1755,22.1429,22.1429,9749.3036
2007-10-10 12:00:00,47.52,47.56,47.5,47.52,19080.77994428969,22.1522,22.1708,22.1429,22.1522,19080.7799
2007-10-10 12:05:00,47.52,47.53,47.49,47.51,9331.476323119778,22.1522,22.1569,22.1382,22.1475,9331.4763
2007-10-10 12:10:00,47.52,47.52,47.5,47.52,6128.133704735376,22.1522,22.1522,22.1429,22.1522,6128.1337
2007-10-10 12:15:00,47.52,47.57,47.45,47.45,24651.810584958217,22.1522,22.1755,22.1196,22.1196,24651.8106
2007-10-10 12:20:00,47.45,47.47,47.43,47.44,8217.270194986073,22.1196,22.1289,22.1102,22.1149,8217.2702
2007-10-10 12:25:00,47.45,47.5,47.45,47.49,12534.81894150418,22.1196,22.1429,22.1196,22.1382,12534.8189
2007-10-10 12:30:00,47.48,47.48,47.45,47.45,4178.272980501393,22.1336,22.1336,22.1196,22.1196,4178.273
2007-10-10 12:35:00,47.45,47.46,47.44,47.45,4735.376044568246,22.1196,22.1242,22.1149,22.1196,4735.376
2007-10-10 12:40:00,47.45,47.45,47.41,47.43,8913.649025069639,22.1196,22.1196,22.1009,22.1102,8913.649
2007-10-10 12:45:00,47.43,47.45,47.42,47.43,11002.785515320336,22.1102,22.1196,22.1056,22.1102,11002.7855
2007-10-10 12:50:00,47.43,47.43,47.41,47.42,8356.545961002786,22.1102,22.1102,22.1009,22.1056,8356.546
2007-10-10 12:55:00,47.42,47.48,47.42,47.48,28272.98050139276,22.1056,22.1336,22.1056,22.1336,28272.9805
2007-10-10 13:00:00,47.47,47.5,47.42,47.42,35793.87186629527,22.1289,22.1429,22.1056,22.1056,35793.8719
2007-10-10 13:05:00,47.42,47.46,47.42,47.43,16573.816155988858,22.1056,22.1242,22.1056,22.1102,16573.8162
2007-10-10 13:10:00,47.43,47.48,47.43,47.47,18523.676880222843,22.1102,22.1336,22.1102,22.1289,18523.6769
2007-10-10 13:15:00,47.47,47.47,47.46,47.46,11281.337047353762,22.1289,22.1289,22.1242,22.1242,11281.337
2007-10-10 13:20:00,47.47,47.5,47.46,47.48,17270.194986072423,22.1289,22.1429,22.1242,22.1336,17270.195
2007-10-10 13:25:00,47.48,47.52,47.47,47.5,20612.813370473537,22.1336,22.1522,22.1289,22.1429,20612.8134
2007-10-10 13:30:00,47.5,47.52,47.44,47.44,74651.81058495822,22.1429,22.1522,22.1149,22.1149,74651.8106
2007-10-10 13:35:00,47.45,47.5,47.44,47.49,15320.33426183844,22.1196,22.1429,22.1149,22.1382,15320.3343
2007-10-10 13:40:00,47.49,47.51,47.49,47.5,13091.922005571032,22.1382,22.1475,22.1382,22.1429,13091.922
2007-10-10 13:45:00,47.5,47.52,47.5,47.51,37883.008356545964,22.1429,22.1522,22.1429,22.1475,37883.0084
2007-10-10 13:50:00,47.52,47.52,47.48,47.48,16295.264623955432,22.1522,22.1522,22.1336,22.1336,16295.2646
2007-10-10 13:55:00,47.48,47.54,47.48,47.52,19916.43454038997,22.1336,22.1615,22.1336,22.1522,19916.4345
2007-10-10 14:00:00,47.52,47.55,47.5,47.53,44846.796657381616,22.1522,22.1662,22.1429,22.1569,44846.7967
2007-10-10 14:05:00,47.54,47.55,47.5,47.5,24233.98328690808,22.1615,22.1662,22.1429,22.1429,24233.9833
2007-10-10 14:10:00,47.5,47.5,47.47,47.47,19498.60724233984,22.1429,22.1429,22.1289,22.1289,19498.6072
2007-10-10 14:15:00,47.47,47.47,47.45,47.45,17409.47075208914,22.1289,22.1289,22.1196,22.1196,17409.4708
2007-10-10 14:20:00,47.46,47.47,47.45,47.47,19220.05571030641,22.1242,22.1289,22.1196,22.1289,19220.0557
2007-10-10 14:25:00,47.47,47.5,47.45,47.49,15459.610027855157,22.1289,22.1429,22.1196,22.1382,15459.61
2007-10-10 14:30:00,47.49,47.5,47.47,47.49,15877.437325905294,22.1382,22.1429,22.1289,22.1382,15877.4373
2007-10-10 14:35:00,47.49,47.5,47.46,47.47,24791.08635097493,22.1382,22.1429,22.1242,22.1289,24791.0864
2007-10-10 14:40:00,47.48,47.55,47.46,47.55,23537.604456824512,22.1336,22.1662,22.1242,22.1662,23537.6045
2007-10-10 14:45:00,47.54,47.57,47.53,47.55,47771.58774373259,22.1615,22.1755,22.1569,22.1662,47771.5877
2007-10-10 14:50:00,47.55,47.59,47.52,47.52,41364.902506963794,22.1662,22.1848,22.1522,22.1522,41364.9025
2007-10-10 14:55:00,47.53,47.58,47.52,47.56,33983.28690807799,22.1569,22.1802,22.1522,22.1708,33983.2869
2007-10-10 15:00:00,47.57,47.6,47.56,47.6,57242.33983286908,22.1755,22.1895,22.1708,22.1895,57242.3398
2007-10-10 15:05:00,47.6,47.61,47.57,47.57,17827.298050139278,22.1895,22.1942,22.1755,22.1755,17827.2981
2007-10-10 15:10:00,47.57,47.58,47.56,47.57,42479.108635097495,22.1755,22.1802,22.1708,22.1755,42479.1086
2007-10-10 15:15:00,47.57,47.6,47.55,47.59,42618.38440111421,22.1755,22.1895,22.1662,22.1848,42618.3844
2007-10-10 15:20:00,47.59,47.62,47.58,47.6,29108.63509749304,22.1848,22.1988,22.1802,22.1895,29108.6351
2007-10-10 15:25:00,47.6,47.6,47.57,47.58,17966.57381615599,22.1895,22.1895,22.1755,22.1802,17966.5738
2007-10-10 15:30:00,47.58,47.58,47.55,47.56,33983.28690807799,22.1802,22.1802,22.1662,22.1708,33983.2869
2007-10-10 15:35:00,47.56,47.57,47.52,47.53,40668.52367688023,22.1708,22.1755,22.1522,22.1569,40668.5237
2007-10-10 15:40:00,47.55,47.58,47.55,47.57,22144.846796657384,22.1662,22.1802,22.1662,22.1755,22144.8468
2007-10-10 15:45:00,47.58,47.62,47.57,47.6,68245.12534818942,22.1802,22.1988,22.1755,22.1895,68245.1253
2007-10-10 15:50:00,47.59,47.6,47.54,47.54,59749.30362116992,22.1848,22.1895,22.1615,22.1615,59749.3036
2007-10-10 15:55:00,47.55,47.55,47.5,47.5,58356.54596100279,22.1662,22.1662,22.1429,22.1429,58356.546
2007-10-11 09:30:00,47.68,47.87,47.61,47.63,44568.24512534819,22.2268,22.3154,22.1942,22.2035,44568.2451
2007-10-11 09:35:00,47.62,47.62,47.36,47.39,66155.98885793872,22.1988,22.1988,22.0776,22.0916,66155.9889
2007-10-11 09:40:00,47.39,47.39,47.27,47.27,36211.69916434541,22.0916,22.0916,22.0357,22.0357,36211.6992
2007-10-11 09:45:00,47.27,47.27,46.98,47.09,106824.51253481896,22.0357,22.0357,21.9005,21.9517,106824.5125
2007-10-11 09:50:00,47.09,47.26,47.07,47.24,38579.38718662953,21.9517,22.031,21.9424,22.0217,38579.3872
2007-10-11 09:55:00,47.24,47.28,47.24,47.26,22841.225626740947,22.0217,22.0403,22.0217,22.031,22841.2256
2007-10-11 10:00:00,47.27,47.29,47.18,47.22,49582.172701949865,22.0357,22.045,21.9937,22.0124,49582.1727
2007-10-11 10:05:00,47.22,47.26,47.19,47.19,19498.60724233984,22.0124,22.031,21.9984,21.9984,19498.6072
2007-10-11 10:10:00,47.2,47.22,47.19,47.21,24512.534818941505,22.003,22.0124,21.9984,22.0077,24512.5348
2007-10-11 10:15:00,47.22,47.22,47.19,47.2,26323.119777158776,22.0124,22.0124,21.9984,22.003,26323.1198
2007-10-11 10:20:00,47.2,47.28,47.19,47.26,26183.844011142064,22.003,22.0403,21.9984,22.031,26183.844
2007-10-11 10:25:00,47.27,47.32,47.23,47.28,36211.69916434541,22.0357,22.059,22.017,22.0403,36211.6992
2007-10-11 10:30:00,47.28,47.29,47.2,47.21,31894.1504178273,22.0403,22.045,22.003,22.0077,31894.1504
2007-10-11 10:35:00,47.22,47.22,47.13,47.13,23955.43175487465,22.0124,22.0124,21.9704,21.9704,23955.4318
2007-10-11 10:40:00,47.13,47.14,47.09,47.12,22980.501392757666,21.9704,21.9751,21.9517,21.9657,22980.5014
2007-10-11 10:45:00,47.12,47.14,47.07,47.12,26462.395543175488,21.9657,21.9751,21.9424,21.9657,26462.3955
2007-10-11 10:50:00,47.12,47.14,47.09,47.09,20334.26183844012,21.9657,21.9751,21.9517,21.9517,20334.2618
2007-10-11 10:55:00,47.09,47.1,47.04,47.05,9749.303621169916,21.9517,21.9564,21.9284,21.9331,9749.3036
2007-10-11 11:00:00,47.04,47.05,47.02,47.02,38440.11142061282,21.9284,21.9331,21.9191,21.9191,38440.1114
2007-10-11 11:05:00,47.02,47.03,46.95,46.96,48328.690807799445,21.9191,21.9238,21.8865,21.8911,48328.6908
2007-10-11 11:10:00,46.96,46.97,46.93,46.94,25348.189415041783,21.8911,21.8958,21.8772,21.8818,25348.1894
2007-10-11 11:15:00,46.93,46.94,46.91,46.91,10027.855153203343,21.8772,21.8818,21.8678,21.8678,10027.8552
2007-10-11 11:20:00,46.91,46.91,46.89,46.91,26601.671309192203,21.8678,21.8678,21.8585,21.8678,26601.6713
2007-10-11 11:25:00,46.91,46.91,46.9,46.91,14763.231197771587,21.8678,21.8678,21.8632,21.8678,14763.2312
2007-10-11 11:30:00,46.91,46.91,46.89,46.9,7938.718662952647,21.8678,21.8678,21.8585,21.8632,7938.7187
2007-10-11 11:35:00,46.89,46.96,46.86,46.96,46378.83008356546,21.8585,21.8911,21.8445,21.8911,46378.8301
2007-10-11 11:40:00,46.96,46.99,46.96,46.99,10445.682451253482,21.8911,21.9051,21.8911,21.9051,10445.6825
2007-10-11 11:45:00,46.99,47.02,46.97,46.98,16713.091922005573,21.9051,21.9191,21.8958,21.9005,16713.0919
2007-10-11 11:50:00,46.98,47.01,46.97,46.99,14484.679665738162,21.9005,21.9145,21.8958,21.9051,14484.6797
2007-10-11 11:55:00,46.99,47.0,46.96,46.96,8774.373259052925,21.9051,21.9098,21.8911,21.8911,8774.3733
2007-10-11 12:00:00,46.96,46.97,46.91,46.91,22980.501392757666,21.8911,21.8958,21.8678,21.8678,22980.5014
2007-10-11 12:05:00,46.92,46.92,46.89,46.89,19220.05571030641,21.8725,21.8725,21.8585,21.8585,19220.0557
2007-10-11 12:10:00,46.9,46.98,46.86,46.92,84401.11420612814,21.8632,21.9005,21.8445,21.8725,84401.1142
2007-10-11 12:15:00,46.93,46.95,46.9,46.95,28690.807799442897,21.8772,21.8865,21.8632,21.8865,28690.8078
2007-10-11 12:20:00,46.95,46.96,46.92,46.92,17548.74651810585,21.8865,21.8911,21.8725,21.8725,17548.7465
2007-10-11 12:25:00,46.94,46.94,46.92,46.94,15877.437325905294,21.8818,21.8818,21.8725,21.8818,15877.4373
2007-10-11 12:30:00,46.94,46.96,46.94,46.96,20752.089136490253,21.8818,21.8911,21.8818,21.8911,20752.0891
2007-10-11 12:35:00,46.96,46.99,46.96,46.98,22562.674094707523,21.8911,21.9051,21.8911,21.9005,22562.6741
2007-10-11 12:40:00,46.98,46.99,46.92,46.93,21866.29526462396,21.9005,21.9051,21.8725,21.8772,21866.2953
2007-10-11 12:45:00,46.93,46.94,46.92,46.93,13091.922005571032,21.8772,21.8818,21.8725,21.8772,13091.922
2007-10-11 12:50:00,46.94,46.94,46.92,46.93,13370.473537604455,21.8818,21.8818,21.8725,21.8772,13370.4735
2007-10-11 12:55:00,46.93,46.94,46.89,46.89,33286.908077994434,21.8772,21.8818,21.8585,21.8585,33286.9081
2007-10-11 13:00:00,46.89,46.89,46.88,46.89,13788.300835654596,21.8585,21.8585,21.8539,21.8585,13788.3008
2007-10-11 13:05:00,46.89,46.91,46.86,46.89,27855.15320334262,21.8585,21.8678,21.8445,21.8585,27855.1532
2007-10-11 13:10:00,46.88,46.91,46.87,46.91,23816.15598885794,21.8539,21.8678,21.8492,21.8678,23816.156
2007-10-11 13:15:00,46.92,46.92,46.9,46.91,14902.506963788304,21.8725,21.8725,21.8632,21.8678,14902.507
2007-10-11 13:20:00,46.91,46.93,46.9,46.93,18523.676880222843,21.8678,21.8772,21.8632,21.8772,18523.6769
2007-10-11 13:25:00,46.92,46.92,46.89,46.89,18384.401114206128,21.8725,21.8725,21.8585,21.8585,18384.4011
2007-10-11 13:30:00,46.9,46.9,46.87,46.87,22701.949860724235,21.8632,21.8632,21.8492,21.8492,22701.9499
2007-10-11 13:35:00,46.88,46.92,46.88,46.92,31754.874651810587,21.8539,21.8725,21.8539,21.8725,31754.8747
2007-10-11 13:40:00,46.93,46.98,46.92,46.98,17827.298050139278,21.8772,21.9005,21.8725,21.9005,17827.2981
2007-10-11 13:45:00,46.98,46.99,46.96,46.99,14623.955431754875,21.9005,21.9051,21.8911,21.9051,14623.9554
2007-10-11 13:50:00,46.97,46.99,46.94,46.97,17827.298050139278,21.8958,21.9051,21.8818,21.8958,17827.2981
2007-10-11 13:55:00,46.97,46.98,46.95,46.96,18941.504178272982,21.8958,21.9005,21.8865,21.8911,18941.5042
2007-10-11 14:00:00,46.96,46.99,46.95,46.96,34679.66573816156,21.8911,21.9051,21.8865,21.8911,34679.6657
2007-10-11 14:05:00,46.97,46.97,46.88,46.9,25766.01671309192,21.8958,21.8958,21.8539,21.8632,25766.0167
2007-10-11 14:10:00,46.9,46.91,46.84,46.85,33844.01114206128,21.8632,21.8678,21.8352,21.8399,33844.0111
2007-10-11 14:15:00,46.85,46.86,46.8,46.81,38440.11142061282,21.8399,21.8445,21.8166,21.8212,38440.1114
2007-10-11 14:20:00,46.84,46.9,46.8,46.8,43314.76323119777,21.8352,21.8632,21.8166,21.8166,43314.7632
2007-10-11 14:25:00,46.81,46.81,46.66,46.68,78272.98050139277,21.8212,21.8212,21.7513,21.7606,78272.9805
2007-10-11 14:30:00,46.67,46.76,46.61,46.7,72701.94986072424,21.756,21.7979,21.728,21.7699,72701.9499
2007-10-11 14:35:00,46.71,46.72,46.62,46.71,51671.30919220056,21.7746,21.7793,21.7327,21.7746,51671.3092
2007-10-11 14:40:00,46.73,46.82,46.71,46.73,81058.49582172702,21.7839,21.8259,21.7746,21.7839,81058.4958
2007-10-11 14:45:00,46.73,46.8,46.72,46.76,48746.51810584959,21.7839,21.8166,21.7793,21.7979,48746.5181
2007-10-11 14:50:00,46.75,46.78,46.69,46.69,39972.14484679666,21.7933,21.8072,21.7653,21.7653,39972.1448
2007-10-11 14:55:00,46.7,46.75,46.68,46.72,32729.80501392758,21.7699,21.7933,21.7606,21.7793,32729.805
2007-10-11 15:00:00,46.71,46.76,46.67,46.73,48189.41504178273,21.7746,21.7979,21.756,21.7839,48189.415
2007-10-11 15:05:00,46.74,46.74,46.64,46.68,70194.9860724234,21.7886,21.7886,21.742,21.7606,70194.9861
2007-10-11 15:10:00,46.69,46.72,46.63,46.66,70055.71030640669,21.7653,21.7793,21.7373,21.7513,70055.7103
2007-10-11 15:15:00,46.66,46.68,46.62,46.66,67688.02228412256,21.7513,21.7606,21.7327,21.7513,67688.0223
2007-10-11 15:20:00,46.66,46.68,46.62,46.66,59052.92479108636,21.7513,21.7606,21.7327,21.7513,59052.9248
2007-10-11 15:25:00,46.66,46.74,46.65,46.65,72005.57103064067,21.7513,21.7886,21.7466,21.7466,72005.571
2007-10-11 15:30:00,46.65,46.68,46.6,46.66,55849.58217270195,21.7466,21.7606,21.7233,21.7513,55849.5822
2007-10-11 15:35:00,46.66,46.68,46.62,46.67,50278.55153203343,21.7513,21.7606,21.7327,21.756,50278.5515
2007-10-11 15:40:00,46.67,46.77,46.61,46.76,51671.30919220056,21.756,21.8026,21.728,21.7979,51671.3092
2007-10-11 15:45:00,46.76,46.81,46.73,46.81,62952.64623955432,21.7979,21.8212,21.7839,21.8212,62952.6462
2007-10-11 15:50:00,46.81,46.82,46.74,46.78,60445.68245125349,21.8212,21.8259,21.7886,21.8072,60445.6825
2007-10-11 15:55:00,46.78,46.8,46.69,46.71,95125.34818941505,21.8072,21.8166,21.7653,21.7746,95125.3482
2007-10-12 09:30:00,46.89,46.98,46.76,46.77,28551.532033426185,21.8585,21.9005,21.7979,21.8026,28551.532
2007-10-12 09:35:00,46.77,46.8,46.75,46.76,9749.303621169916,21.8026,21.8166,21.7933,21.7979,9749.3036
2007-10-12 09:40:00,46.76,46.76,46.67,46.67,21309.192200557103,21.7979,21.7979,21.756,21.756,21309.1922
2007-10-12 09:45:00,46.67,46.67,46.52,46.57,63649.025069637886,21.756,21.756,21.686,21.7093,63649.0251
2007-10-12 09:50:00,46.57,46.6,46.47,46.48,61142.06128133705,21.7093,21.7233,21.6627,21.6674,61142.0613
2007-10-12 09:55:00,46.49,46.5,46.47,46.49,26462.395543175488,21.672,21.6767,21.6627,21.672,26462.3955
2007-10-12 10:00:00,46.48,46.51,46.47,46.5,32311.97771587744,21.6674,21.6814,21.6627,21.6767,32311.9777
2007-10-12 10:05:00,46.5,46.5,46.48,46.5,19637.883008356548,21.6767,21.6767,21.6674,21.6767,19637.883
2007-10-12 10:10:00,46.5,46.5,46.47,46.47,34679.66573816156,21.6767,21.6767,21.6627,21.6627,34679.6657
2007-10-12 10:15:00,46.47,46.48,46.38,46.44,36350.97493036212,21.6627,21.6674,21.6208,21.6487,36350.9749
2007-10-12 10:20:00,46.44,46.45,46.4,46.42,22841.225626740947,21.6487,21.6534,21.6301,21.6394,22841.2256
2007-10-12 10:25:00,46.43,46.43,46.36,46.4,31476.32311977716,21.6441,21.6441,21.6114,21.6301,31476.3231
2007-10-12 10:30:00,46.38,46.41,46.38,46.4,21309.192200557103,21.6208,21.6348,21.6208,21.6301,21309.1922
2007-10-12 10:35:00,46.41,46.49,46.41,46.49,23398.3286908078,21.6348,21.672,21.6348,21.672,23398.3287
2007-10-12 10:40:00,46.49,46.56,46.49,46.53,20752.089136490253,21.672,21.7047,21.672,21.6907,20752.0891
2007-10-12 10:45:00,46.55,46.57,46.53,46.55,11002.785515320336,21.7,21.7093,21.6907,21.7,11002.7855
2007-10-12 10:50:00,46.56,46.58,46.49,46.56,22005.57103064067,21.7047,21.714,21.672,21.7047,22005.571
2007-10-12 10:55:00,46.57,46.61,46.56,46.57,12116.99164345404,21.7093,21.728,21.7047,21.7093,12116.9916
2007-10-12 11:00:00,46.57,46.63,46.49,46.62,39832.86908077994,21.7093,21.7373,21.672,21.7327,39832.8691
2007-10-12 11:05:00,46.62,46.63,46.6,46.6,45264.62395543176,21.7327,21.7373,21.7233,21.7233,45264.624
2007-10-12 11:10:00,46.61,46.69,46.61,46.66,24930.362116991644,21.728,21.7653,21.728,21.7513,24930.3621
2007-10-12 11:15:00,46.67,46.67,46.66,46.66,8774.373259052925,21.756,21.756,21.7513,21.7513,8774.3733
2007-10-12 11:20:00,46.66,46.71,46.66,46.71,8077.994428969359,21.7513,21.7746,21.7513,21.7746,8077.9944
2007-10-12 11:25:00,46.71,46.72,46.69,46.72,11142.061281337048,21.7746,21.7793,21.7653,21.7793,11142.0613
2007-10-12 11:30:00,46.72,46.76,46.71,46.75,21309.192200557103,21.7793,21.7979,21.7746,21.7933,21309.1922
2007-10-12 11:35:00,46.74,46.77,46.73,46.76,15041.782729805014,21.7886,21.8026,21.7839,21.7979,15041.7827
2007-10-12 11:40:00,46.76,46.78,46.75,46.76,15041.782729805014,21.7979,21.8072,21.7933,21.7979,15041.7827
2007-10-12 11:45:00,46.77,46.77,46.73,46.75,17548.74651810585,21.8026,21.8026,21.7839,21.7933,17548.7465
2007-10-12 11:50:00,46.76,46.78,46.76,46.78,95543.17548746518,21.7979,21.8072,21.7979,21.8072,95543.1755
2007-10-12 11:55:00,46.78,46.83,46.78,46.81,14763.231197771587,21.8072,21.8305,21.8072,21.8212,14763.2312
2007-10-12 12:00:00,46.83,46.83,46.79,46.8,16016.713091922007,21.8305,21.8305,21.8119,21.8166,16016.7131
2007-10-12 12:05:00,46.79,46.79,46.77,46.78,10445.682451253482,21.8119,21.8119,21.8026,21.8072,10445.6825
2007-10-12 12:10:00,46.78,46.81,46.77,46.81,12813.370473537603,21.8072,21.8212,21.8026,21.8212,12813.3705
2007-10-12 12:15:00,46.81,46.83,46.81,46.83,9610.027855153205,21.8212,21.8305,21.8212,21.8305,9610.0279
2007-10-12 12:20:00,46.82,46.85,46.82,46.85,12534.81894150418,21.8259,21.8399,21.8259,21.8399,12534.8189
2007-10-12 12:25:00,46.85,46.89,46.83,46.89,33147.632311977715,21.8399,21.8585,21.8305,21.8585,33147.6323
2007-10-12 12:30:00,46.89,46.89,46.84,46.85,13788.300835654596,21.8585,21.8585,21.8352,21.8399,13788.3008
2007-10-12 12:35:00,46.85,46.85,46.83,46.83,8495.821727019498,21.8399,21.8399,21.8305,21.8305,8495.8217
2007-10-12 12:40:00,46.84,46.89,46.84,46.88,18384.401114206128,21.8352,21.8585,21.8352,21.8539,18384.4011
2007-10-12 12:45:00,46.88,46.95,46.85,46.93,23259.05292479109,21.8539,21.8865,21.8399,21.8772,23259.0529
2007-10-12 12:50:00,46.93,46.94,46.84,46.89,31476.32311977716,21.8772,21.8818,21.8352,21.8585,31476.3231
2007-10-12 12:55:00,46.88,46.89,46.87,46.87,4038.99721448468,21.8539,21.8585,21.8492,21.8492,4038.9972
2007-10-12 13:00:00,46.88,46.89,46.88,46.88,13091.922005571032,21.8539,21.8585,21.8539,21.8539,13091.922
2007-10-12 13:05:00,46.89,46.89,46.87,46.89,13788.300835654596,21.8585,21.8585,21.8492,21.8585,13788.3008
2007-10-12 13:10:00,46.89,46.89,46.88,46.88,16573.816155988858,21.8585,21.8585,21.8539,21.8539,16573.8162
2007-10-12 13:15:00,46.88,46.89,46.88,46.89,28133.704735376046,21.8539,21.8585,21.8539,21.8585,28133.7047
2007-10-12 13:20:00,46.89,46.89,46.88,46.89,18245.125348189416,21.8585,21.8585,21.8539,21.8585,18245.1253
2007-10-12 13:25:00,46.89,46.91,46.88,46.91,9192.200557103064,21.8585,21.8678,21.8539,21.8678,9192.2006
2007-10-12 13:30:00,46.9,46.9,46.88,46.9,16434.540389972146,21.8632,21.8632,21.8539,21.8632,16434.5404
2007-10-12 13:35:00,46.92,46.92,46.89,46.89,4596.100278551532,21.8725,21.8725,21.8585,21.8585,4596.1003
2007-10-12 13:40:00,46.9,46.94,46.9,46.93,15738.16155988858,21.8632,21.8818,21.8632,21.8772,15738.1616
2007-10-12 13:45:00,46.94,46.99,46.92,46.98,27437.32590529248,21.8818,21.9051,21.8725,21.9005,27437.3259
2007-10-12 13:50:00,46.98,47.01,46.96,47.01,29944.28969359332,21.9005,21.9145,21.8911,21.9145,29944.2897
2007-10-12 13:55:00,47.0,47.04,46.99,47.04,75487.4651810585,21.9098,21.9284,21.9051,21.9284,75487.4652
2007-10-12 14:00:00,47.04,47.06,47.02,47.06,26740.947075208915,21.9284,21.9378,21.9191,21.9378,26740.9471
2007-10-12 14:05:00,47.05,47.06,47.01,47.04,21587.74373259053,21.9331,21.9378,21.9145,21.9284,21587.7437
2007-10-12 14:10:00,47.04,47.06,47.01,47.03,32869.08077994429,21.9284,21.9378,21.9145,21.9238,32869.0808
2007-10-12 14:15:00,47.03,47.04,47.01,47.04,15598.885793871868,21.9238,21.9284,21.9145,21.9284,15598.8858
2007-10-12 14:20:00,47.04,47.05,47.01,47.04,16295.264623955432,21.9284,21.9331,21.9145,21.9284,16295.2646
2007-10-12 14:25:00,47.05,47.06,47.03,47.03,13509.74930362117,21.9331,21.9378,21.9238,21.9238,13509.7493
2007-10-12 14:30:00,47.03,47.06,47.03,47.04,10863.50974930362,21.9238,21.9378,21.9238,21.9284,10863.5097
2007-10-12 14:35:00,47.04,47.12,47.04,47.11,34818.94150417828,21.9284,21.9657,21.9284,21.9611,34818.9415
2007-10-12 14:40:00,47.11,47.12,47.09,47.1,70334.26183844011,21.9611,21.9657,21.9517,21.9564,70334.2618
2007-10-12 14:45:00,47.09,47.09,47.04,47.05,12116.99164345404,21.9517,21.9517,21.9284,21.9331,12116.9916
2007-10-12 14:50:00,47.04,47.06,47.03,47.03,16295.264623955432,21.9284,21.9378,21.9238,21.9238,16295.2646
2007-10-12 14:55:00,47.01,47.04,47.01,47.03,33286.908077994434,21.9145,21.9284,21.9145,21.9238,33286.9081
2007-10-12 15:00:00,47.03,47.04,47.01,47.02,42339.83286908078,21.9238,21.9284,21.9145,21.9191,42339.8329
2007-10-12 15:05:00,47.01,47.02,46.94,46.96,63370.47353760446,21.9145,21.9191,21.8818,21.8911,63370.4735
2007-10-12 15:10:00,46.96,46.96,46.91,46.91,14623.955431754875,21.8911,21.8911,21.8678,21.8678,14623.9554
2007-10-12 15:15:00,46.91,46.91,46.87,46.87,22423.398328690808,21.8678,21.8678,21.8492,21.8492,22423.3983
2007-10-12 15:20:00,46.86,46.87,46.82,46.83,24930.362116991644,21.8445,21.8492,21.8259,21.8305,24930.3621
2007-10-12 15:25:00,46.83,46.84,46.8,46.81,23816.15598885794,21.8305,21.8352,21.8166,21.8212,23816.156
2007-10-12 15:30:00,46.81,46.82,46.8,46.81,95543.17548746518,21.8212,21.8259,21.8166,21.8212,95543.1755
2007-10-12 15:35:00,46.81,46.83,46.79,46.83,94289.69359331476,21.8212,21.8305,21.8119,21.8305,94289.6936
2007-10-12 15:40:00,46.82,46.83,46.81,46.81,19498.60724233984,21.8259,21.8305,21.8212,21.8212,19498.6072
2007-10-12 15:45:00,46.81,46.85,46.81,46.84,43036.21169916435,21.8212,21.8399,21.8212,21.8352,43036.2117
2007-10-12 15:50:00,46.85,46.89,46.83,46.85,23955.43175487465,21.8399,21.8585,21.8305,21.8399,23955.4318
2007-10-12 15:55:00,46.85,46.91,46.85,46.89,48328.690807799445,21.8399,21.8678,21.8399,21.8585,48328.6908
2007-10-15 09:30:00,46.98,47.03,46.6,46.74,118802.22841225629,21.9005,21.9238,21.7233,21.7886,118802.2284
2007-10-15 09:35:00,46.75,46.83,46.64,46.66,23537.604456824512,21.7933,21.8305,21.742,21.7513,23537.6045
2007-10-15 09:40:00,46.65,46.73,46.64,46.73,12813.370473537603,21.7466,21.7839,21.742,21.7839,12813.3705
2007-10-15 09:45:00,46.73,46.76,46.7,46.76,24373.2590529248,21.7839,21.7979,21.7699,21.7979,24373.2591
2007-10-15 09:50:00,46.76,46.8,46.76,46.76,54735.37604456825,21.7979,21.8166,21.7979,21.7979,54735.376
2007-10-15 09:55:00,46.76,46.78,46.76,46.77,19916.43454038997,21.7979,21.8072,21.7979,21.8026,19916.4345
2007-10-15 10:00:00,46.77,46.87,46.77,46.84,33704.73537604457,21.8026,21.8492,21.8026,21.8352,33704.7354
2007-10-15 10:05:00,46.84,46.84,46.8,46.8,13788.300835654596,21.8352,21.8352,21.8166,21.8166,13788.3008
2007-10-15 10:10:00,46.8,46.81,46.78,46.8,62952.64623955432,21.8166,21.8212,21.8072,21.8166,62952.6462
2007-10-15 10:15:00,46.81,46.81,46.76,46.76,24373.2590529248,21.8212,21.8212,21.7979,21.7979,24373.2591
2007-10-15 10:20:00,46.76,46.77,46.72,46.74,20752.089136490253,21.7979,21.8026,21.7793,21.7886,20752.0891
2007-10-15 10:25:00,46.74,46.78,46.73,46.76,38718.66295264624,21.7886,21.8072,21.7839,21.7979,38718.663
2007-10-15 10:30:00,46.76,46.76,46.73,46.75,14345.403899721448,21.7979,21.7979,21.7839,21.7933,14345.4039
2007-10-15 10:35:00,46.75,46.78,46.74,46.78,14484.679665738162,21.7933,21.8072,21.7886,21.8072,14484.6797
2007-10-15 10:40:00,46.78,46.78,46.73,46.74,14484.679665738162,21.8072,21.8072,21.7839,21.7886,14484.6797
2007-10-15 10:45:00,46.74,46.75,46.73,46.74,16434.540389972146,21.7886,21.7933,21.7839,21.7886,16434.5404
2007-10-15 10:50:00,46.73,46.76,46.73,46.76,27994.42896935933,21.7839,21.7979,21.7839,21.7979,27994.429
2007-10-15 10:55:00,46.76,46.76,46.73,46.73,20612.813370473537,21.7979,21.7979,21.7839,21.7839,20612.8134
2007-10-15 11:00:00,46.73,46.73,46.51,46.56,91922.00557103063,21.7839,21.7839,21.6814,21.7047,91922.0056
2007-10-15 11:05:00,46.57,46.57,46.53,46.56,12952.64623955432,21.7093,21.7093,21.6907,21.7047,12952.6462
2007-10-15 11:10:00,46.57,46.57,46.47,46.49,23676.880222841228,21.7093,21.7093,21.6627,21.672,23676.8802
2007-10-15 11:15:00,46.48,46.49,46.47,46.48,18245.125348189416,21.6674,21.672,21.6627,21.6674,18245.1253
2007-10-15 11:20:00,46.46,46.49,46.45,46.49,43871.86629526463,21.6581,21.672,21.6534,21.672,43871.8663
2007-10-15 11:25:00,46.48,46.49,46.47,46.48,16155.98885793872,21.6674,21.672,21.6627,21.6674,16155.9889
2007-10-15 11:30:00,46.48,46.56,46.46,46.53,38857.93871866296,21.6674,21.7047,21.6581,21.6907,38857.9387
2007-10-15 11:35:00,46.56,46.61,46.54,46.59,31476.32311977716,21.7047,21.728,21.6954,21.7187,31476.3231
2007-10-15 11:40:00,46.59,46.64,46.55,46.62,57660.16713091922,21.7187,21.742,21.7,21.7327,57660.1671
2007-10-15 11:45:00,46.63,46.67,46.56,46.56,14623.955431754875,21.7373,21.756,21.7047,21.7047,14623.9554
2007-10-15 11:50:00,46.55,46.64,46.55,46.62,11281.337047353762,21.7,21.742,21.7,21.7327,11281.337
2007-10-15 11:55:00,46.62,46.63,46.58,46.63,13231.197771587744,21.7327,21.7373,21.714,21.7373,13231.1978
2007-10-15 12:00:00,46.61,46.61,46.58,46.59,15320.33426183844,21.728,21.728,21.714,21.7187,15320.3343
2007-10-15 12:05:00,46.58,46.6,46.58,46.59,7660.167130919221,21.714,21.7233,21.714,21.7187,7660.1671
2007-10-15 12:10:00,46.59,46.59,46.55,46.57,9888.57938718663,21.7187,21.7187,21.7,21.7093,9888.5794
2007-10-15 12:15:00,46.57,46.57,46.54,46.54,4874.651810584958,21.7093,21.7093,21.6954,21.6954,4874.6518
2007-10-15 12:20:00,46.55,46.56,46.53,46.53,5153.203342618384,21.7,21.7047,21.6907,21.6907,5153.2033
2007-10-15 12:25:00,46.53,46.56,46.5,46.51,8913.649025069639,21.6907,21.7047,21.6767,21.6814,8913.649
2007-10-15 12:30:00,46.53,46.53,46.48,46.5,12674.094707520891,21.6907,21.6907,21.6674,21.6767,12674.0947
2007-10-15 12:35:00,46.51,46.52,46.5,46.5,9888.57938718663,21.6814,21.686,21.6767,21.6767,9888.5794
2007-10-15 12:40:00,46.5,46.5,46.48,46.49,11420.612813370471,21.6767,21.6767,21.6674,21.672,11420.6128
2007-10-15 12:45:00,46.48,46.48,46.46,46.48,13509.74930362117,21.6674,21.6674,21.6581,21.6674,13509.7493
2007-10-15 12:50:00,46.48,46.49,46.47,46.47,5988.857938718664,21.6674,21.672,21.6627,21.6627,5988.8579
2007-10-15 12:55:00,46.47,46.48,46.31,46.36,99025.06963788302,21.6627,21.6674,21.5881,21.6114,99025.0696
2007-10-15 13:00:00,46.35,46.41,46.31,46.32,28551.532033426185,21.6068,21.6348,21.5881,21.5928,28551.532
2007-10-15 13:05:00,46.31,46.45,46.3,46.43,27994.42896935933,21.5881,21.6534,21.5835,21.6441,27994.429
2007-10-15 13:10:00,46.43,46.44,46.32,46.35,37883.008356545964,21.6441,21.6487,21.5928,21.6068,37883.0084
2007-10-15 13:15:00,46.35,46.38,46.34,46.36,10863.50974930362,21.6068,21.6208,21.6021,21.6114,10863.5097
2007-10-15 13:20:00,46.35,46.39,46.33,46.38,10306.406685236769,21.6068,21.6254,21.5975,21.6208,10306.4067
2007-10-15 13:25:00,46.37,46.38,46.35,46.38,8495.821727019498,21.6161,21.6208,21.6068,21.6208,8495.8217
2007-10-15 13:30:00,46.38,46.39,46.31,46.32,41922.00557103064,21.6208,21.6254,21.5881,21.5928,41922.0056
2007-10-15 13:35:00,46.32,46.37,46.31,46.33,38300.8356545961,21.5928,21.6161,21.5881,21.5975,38300.8357
2007-10-15 13:40:00,46.34,46.36,46.32,46.33,14763.231197771587,21.6021,21.6114,21.5928,21.5975,14763.2312
2007-10-15 13:45:00,46.33,46.39,46.32,46.38,16991.643454038996,21.5975,21.6254,21.5928,21.6208,16991.6435
2007-10-15 13:50:00,46.37,46.38,46.33,46.34,20334.26183844012,21.6161,21.6208,21.5975,21.6021,20334.2618
2007-10-15 13:55:00,46.35,46.38,46.31,46.31,26880.22284122563,21.6068,21.6208,21.5881,21.5881,26880.2228
2007-10-15 14:00:00,46.32,46.33,46.3,46.32,12952.64623955432,21.5928,21.5975,21.5835,21.5928,12952.6462
2007-10-15 14:05:00,46.32,46.33,46.29,46.3,11281.337047353762,21.5928,21.5975,21.5788,21.5835,11281.337
2007-10-15 14:10:00,46.28,46.31,46.26,46.3,20612.813370473537,21.5742,21.5881,21.5648,21.5835,20612.8134
2007-10-15 14:15:00,46.3,46.35,46.29,46.33,14345.403899721448,21.5835,21.6068,21.5788,21.5975,14345.4039
2007-10-15 14:20:00,46.34,46.35,46.3,46.34,20752.089136490253,21.6021,21.6068,21.5835,21.6021,20752.0891
2007-10-15 14:25:00,46.34,46.35,46.3,46.33,20055.710306406687,21.6021,21.6068,21.5835,21.5975,20055.7103
2007-10-15 14:30:00,46.33,46.35,46.3,46.33,18941.504178272982,21.5975,21.6068,21.5835,21.5975,18941.5042
2007-10-15 14:35:00,46.33,46.35,46.32,46.35,16991.643454038996,21.5975,21.6068,21.5928,21.6068,16991.6435
2007-10-15 14:40:00,46.35,46.38,46.35,46.38,9331.476323119778,21.6068,21.6208,21.6068,21.6208,9331.4763
2007-10-15 14:45:00,46.38,46.4,46.33,46.35,19498.60724233984,21.6208,21.6301,21.5975,21.6068,19498.6072
2007-10-15 14:50:00,46.36,46.4,46.35,46.37,22562.674094707523,21.6114,21.6301,21.6068,21.6161,22562.6741
2007-10-15 14:55:00,46.37,46.4,46.31,46.39,35654.596100278555,21.6161,21.6301,21.5881,21.6254,35654.5961
2007-10-15 15:00:00,46.4,46.59,46.38,46.59,37883.008356545964,21.6301,21.7187,21.6208,21.7187,37883.0084
2007-10-15 15:05:00,46.59,46.64,46.53,46.56,70334.26183844011,21.7187,21.742,21.6907,21.7047,70334.2618
2007-10-15 15:10:00,46.56,46.57,46.4,46.41,26044.56824512535,21.7047,21.7093,21.6301,21.6348,26044.5682
2007-10-15 15:15:00,46.41,46.43,46.4,46.43,21030.64066852368,21.6348,21.6441,21.6301,21.6441,21030.6407
2007-10-15 15:20:00,46.41,46.5,46.38,46.39,50417.82729805014,21.6348,21.6767,21.6208,21.6254,50417.8273
2007-10-15 15:25:00,46.4,46.4,46.3,46.38,34261.83844011142,21.6301,21.6301,21.5835,21.6208,34261.8384
2007-10-15 15:30:00,46.38,46.38,46.33,46.35,24373.2590529248,21.6208,21.6208,21.5975,21.6068,24373.2591
2007-10-15 15:35:00,46.35,46.42,46.31,46.39,52924.791086350975,21.6068,21.6394,21.5881,21.6254,52924.7911
2007-10-15 15:40:00,46.39,46.46,46.34,46.44,64902.50696378831,21.6254,21.6581,21.6021,21.6487,64902.507
2007-10-15 15:45:00,46.44,46.53,46.43,46.51,54596.10027855154,21.6487,21.6907,21.6441,21.6814,54596.1003
2007-10-15 15:50:00,46.5,46.52,46.48,46.52,85376.04456824512,21.6767,21.686,21.6674,21.686,85376.0446
2007-10-15 15:55:00,46.51,46.56,46.35,46.43,248050.13927576604,21.6814,21.7047,21.6068,21.6441,248050.1393
2007-10-16 09:30:00,46.38,46.38,46.26,46.36,77715.87743732591,21.6208,21.6208,21.5648,21.6114,77715.8774
2007-10-16 09:35:00,46.37,46.38,46.25,46.31,33844.01114206128,21.6161,21.6208,21.5602,21.5881,33844.0111
2007-10-16 09:40:00,46.33,46.38,46.29,46.35,36768.802228412256,21.5975,21.6208,21.5788,21.6068,36768.8022
2007-10-16 09:45:00,46.35,46.37,46.33,46.34,23259.05292479109,21.6068,21.6161,21.5975,21.6021,23259.0529
2007-10-16 09:50:00,46.34,46.36,46.3,46.32,21448.46796657382,21.6021,21.6114,21.5835,21.5928,21448.468
2007-10-16 09:55:00,46.33,46.35,46.28,46.28,14206.128133704737,21.5975,21.6068,21.5742,21.5742,14206.1281
2007-10-16 10:00:00,46.29,46.29,46.24,46.29,40668.52367688023,21.5788,21.5788,21.5555,21.5788,40668.5237
2007-10-16 10:05:00,46.3,46.31,46.2,46.3,38718.66295264624,21.5835,21.5881,21.5369,21.5835,38718.663
2007-10-16 10:10:00,46.3,46.32,46.2,46.2,27994.42896935933,21.5835,21.5928,21.5369,21.5369,27994.429
2007-10-16 10:15:00,46.2,46.29,46.16,46.22,56267.40947075209,21.5369,21.5788,21.5182,21.5462,56267.4095
2007-10-16 10:20:00,46.22,46.24,46.1,46.17,46657.38161559889,21.5462,21.5555,21.4902,21.5229,46657.3816
2007-10-16 10:25:00,46.16,46.2,46.12,46.2,30640.668523676883,21.5182,21.5369,21.4996,21.5369,30640.6685
2007-10-16 10:30:00,46.2,46.3,46.16,46.26,67270.19498607243,21.5369,21.5835,21.5182,21.5648,67270.195
2007-10-16 10:35:00,46.25,46.3,46.2,46.2,29108.63509749304,21.5602,21.5835,21.5369,21.5369,29108.6351
2007-10-16 10:40:00,46.21,46.21,46.17,46.2,23119.777158774374,21.5415,21.5415,21.5229,21.5369,23119.7772
2007-10-16 10:45:00,46.2,46.34,46.2,46.34,66016.713091922,21.5369,21.6021,21.5369,21.6021,66016.7131
2007-10-16 10:50:00,46.34,46.34,46.23,46.25,31197.771587743733,21.6021,21.6021,21.5508,21.5602,31197.7716
2007-10-16 10:55:00,46.25,46.32,46.24,46.29,32033.42618384401,21.5602,21.5928,21.5555,21.5788,32033.4262
2007-10-16 11:00:00,46.29,46.38,46.24,46.38,40111.420612813374,21.5788,21.6208,21.5555,21.6208,40111.4206
2007-10-16 11:05:00,46.39,46.43,46.31,46.37,74651.81058495822,21.6254,21.6441,21.5881,21.6161,74651.8106
2007-10-16 11:10:00,46.38,46.41,46.3,46.33,35515.32033426184,21.6208,21.6348,21.5835,21.5975,35515.3203
2007-10-16 11:15:00,46.3,46.33,46.3,46.33,29247.91086350975,21.5835,21.5975,21.5835,21.5975,29247.9109
2007-10-16 11:20:00,46.31,46.33,46.29,46.31,21448.46796657382,21.5881,21.5975,21.5788,21.5881,21448.468
2007-10-16 11:25:00,46.32,46.35,46.3,46.3,33704.73537604457,21.5928,21.6068,21.5835,21.5835,33704.7354
2007-10-16 11:30:00,46.3,46.36,46.3,46.36,26323.119777158776,21.5835,21.6114,21.5835,21.6114,26323.1198
2007-10-16 11:35:00,46.35,46.38,46.29,46.3,53481.89415041783,21.6068,21.6208,21.5788,21.5835,53481.8942
2007-10-16 11:40:00,46.29,46.34,46.28,46.33,16434.540389972146,21.5788,21.6021,21.5742,21.5975,16434.5404
2007-10-16 11:45:00,46.34,46.34,46.28,46.31,16155.98885793872,21.6021,21.6021,21.5742,21.5881,16155.9889
2007-10-16 11:50:00,46.32,46.32,46.28,46.3,11977.715877437327,21.5928,21.5928,21.5742,21.5835,11977.7159
2007-10-16 11:55:00,46.3,46.32,46.28,46.31,13231.197771587744,21.5835,21.5928,21.5742,21.5881,13231.1978
2007-10-16 12:00:00,46.31,46.31,46.27,46.3,16155.98885793872,21.5881,21.5881,21.5695,21.5835,16155.9889
2007-10-16 12:05:00,46.3,46.3,46.19,46.3,28412.25626740948,21.5835,21.5835,21.5322,21.5835,28412.2563
2007-10-16 12:10:00,46.3,46.3,46.2,46.26,18662.952646239555,21.5835,21.5835,21.5369,21.5648,18662.9526
2007-10-16 12:15:00,46.25,46.32,46.25,46.29,25069.63788300836,21.5602,21.5928,21.5602,21.5788,25069.6379
2007-10-16 12:20:00,46.27,46.32,46.25,46.32,17409.47075208914,21.5695,21.5928,21.5602,21.5928,17409.4708
2007-10-16 12:25:00,46.31,46.33,46.3,46.33,16295.264623955432,21.5881,21.5975,21.5835,21.5975,16295.2646
2007-10-16 12:30:00,46.33,46.38,46.31,46.36,17130.91922005571,21.5975,21.6208,21.5881,21.6114,17130.9192
2007-10-16 12:35:00,46.36,46.38,46.33,46.33,17270.194986072423,21.6114,21.6208,21.5975,21.5975,17270.195
2007-10-16 12:40:00,46.32,46.32,46.3,46.3,11142.061281337048,21.5928,21.5928,21.5835,21.5835,11142.0613
2007-10-16 12:45:00,46.31,46.33,46.28,46.32,18662.952646239555,21.5881,21.5975,21.5742,21.5928,18662.9526
2007-10-16 12:50:00,46.31,46.34,46.3,46.33,17130.91922005571,21.5881,21.6021,21.5835,21.5975,17130.9192
2007-10-16 12:55:00,46.34,46.38,46.31,46.35,22423.398328690808,21.6021,21.6208,21.5881,21.6068,22423.3983
2007-10-16 13:00:00,46.34,46.38,46.31,46.33,40111.420612813374,21.6021,21.6208,21.5881,21.5975,40111.4206
2007-10-16 13:05:00,46.32,46.33,46.28,46.29,27576.601671309192,21.5928,21.5975,21.5742,21.5788,27576.6017
2007-10-16 13:10:00,46.29,46.31,46.28,46.3,14345.403899721448,21.5788,21.5881,21.5742,21.5835,14345.4039
2007-10-16 13:15:00,46.29,46.33,46.29,46.3,14623.955431754875,21.5788,21.5975,21.5788,21.5835,14623.9554
2007-10-16 13:20:00,46.3,46.3,46.24,46.25,17966.57381615599,21.5835,21.5835,21.5555,21.5602,17966.5738
2007-10-16 13:25:00,46.25,46.33,46.23,46.3,17130.91922005571,21.5602,21.5975,21.5508,21.5835,17130.9192
2007-10-16 13:30:00,46.29,46.33,46.27,46.33,14484.679665738162,21.5788,21.5975,21.5695,21.5975,14484.6797
2007-10-16 13:35:00,46.33,46.37,46.3,46.33,30640.668523676883,21.5975,21.6161,21.5835,21.5975,30640.6685
2007-10-16 13:40:00,46.3,46.33,46.3,46.32,16295.264623955432,21.5835,21.5975,21.5835,21.5928,16295.2646
2007-10-16 13:45:00,46.33,46.33,46.3,46.31,23259.05292479109,21.5975,21.5975,21.5835,21.5881,23259.0529
2007-10-16 13:50:00,46.3,46.33,46.29,46.3,17130.91922005571,21.5835,21.5975,21.5788,21.5835,17130.9192
2007-10-16 13:55:00,46.3,46.32,46.28,46.28,14623.955431754875,21.5835,21.5928,21.5742,21.5742,14623.9554
2007-10-16 14:00:00,46.28,46.32,46.25,46.32,12256.267409470753,21.5742,21.5928,21.5602,21.5928,12256.2674
2007-10-16 14:05:00,46.32,46.32,46.26,46.26,14066.852367688023,21.5928,21.5928,21.5648,21.5648,14066.8524
2007-10-16 14:10:00,46.25,46.32,46.25,46.3,37743.73259052925,21.5602,21.5928,21.5602,21.5835,37743.7326
2007-10-16 14:15:00,46.3,46.31,46.17,46.22,60584.9582172702,21.5835,21.5881,21.5229,21.5462,60584.9582
2007-10-16 14:20:00,46.22,46.23,46.14,46.16,24651.810584958217,21.5462,21.5508,21.5089,21.5182,24651.8106
2007-10-16 14:25:00,46.15,46.23,46.15,46.21,24094.707520891367,21.5136,21.5508,21.5136,21.5415,24094.7075
2007-10-16 14:30:00,46.2,46.2,46.17,46.17,19359.33147632312,21.5369,21.5369,21.5229,21.5229,19359.3315
2007-10-16 14:35:00,46.17,46.18,46.15,46.16,27298.05013927577,21.5229,21.5275,21.5136,21.5182,27298.0501
2007-10-16 14:40:00,46.16,46.17,46.15,46.15,14484.679665738162,21.5182,21.5229,21.5136,21.5136,14484.6797
2007-10-16 14:45:00,46.15,46.19,46.14,46.17,30919.22005571031,21.5136,21.5322,21.5089,21.5229,30919.2201
2007-10-16 14:50:00,46.17,46.2,46.16,46.17,16155.98885793872,21.5229,21.5369,21.5182,21.5229,16155.9889
2007-10-16 14:55:00,46.17,46.17,46.11,46.15,20055.710306406687,21.5229,21.5229,21.4949,21.5136,20055.7103
2007-10-16 15:00:00,46.15,46.16,46.14,46.16,22562.674094707523,21.5136,21.5182,21.5089,21.5182,22562.6741
2007-10-16 15:05:00,46.16,46.18,46.13,46.16,35236.76880222841,21.5182,21.5275,21.5042,21.5182,35236.7688
2007-10-16 15:10:00,46.17,46.21,46.15,46.2,26740.947075208915,21.5229,21.5415,21.5136,21.5369,26740.9471
2007-10-16 15:15:00,46.21,46.3,46.2,46.3,60027.85515320335,21.5415,21.5835,21.5369,21.5835,60027.8552
2007-10-16 15:20:00,46.3,46.35,46.29,46.35,45821.72701949861,21.5835,21.6068,21.5788,21.6068,45821.727
2007-10-16 15:25:00,46.34,46.41,46.33,46.36,61977.71587743733,21.6021,21.6348,21.5975,21.6114,61977.7159
2007-10-16 15:30:00,46.35,46.4,46.3,46.4,50557.10306406685,21.6068,21.6301,21.5835,21.6301,50557.1031
2007-10-16 15:35:00,46.39,46.45,46.35,46.42,39136.490250696384,21.6254,21.6534,21.6068,21.6394,39136.4903
2007-10-16 15:40:00,46.42,46.48,46.41,46.48,37325.90529247911,21.6394,21.6674,21.6348,21.6674,37325.9053
2007-10-16 15:45:00,46.48,46.52,46.43,46.43,77158.77437325906,21.6674,21.686,21.6441,21.6441,77158.7744
2007-10-16 15:50:00,46.43,46.5,46.4,46.46,92618.3844011142,21.6441,21.6767,21.6301,21.6581,92618.3844
2007-10-16 15:55:00,46.47,46.48,46.43,46.47,96657.38161559888,21.6627,21.6674,21.6441,21.6627,96657.3816
2007-10-17 09:30:00,46.67,46.67,46.53,46.66,54038.99721448468,21.756,21.756,21.6907,21.7513,54038.9972
2007-10-17 09:35:00,46.66,46.66,46.43,46.44,35793.87186629527,21.7513,21.7513,21.6441,21.6487,35793.8719
2007-10-17 09:40:00,46.43,46.54,46.39,46.5,29944.28969359332,21.6441,21.6954,21.6254,21.6767,29944.2897
2007-10-17 09:45:00,46.5,46.56,46.48,46.56,68245.12534818942,21.6767,21.7047,21.6674,21.7047,68245.1253
2007-10-17 09:50:00,46.56,46.56,46.49,46.56,44986.072423398335,21.7047,21.7047,21.672,21.7047,44986.0724
2007-10-17 09:55:00,46.56,46.73,46.56,46.73,37883.008356545964,21.7047,21.7839,21.7047,21.7839,37883.0084
2007-10-17 10:00:00,46.72,46.72,46.6,46.62,26462.395543175488,21.7793,21.7793,21.7233,21.7327,26462.3955
2007-10-17 10:05:00,46.62,46.68,46.59,46.59,35515.32033426184,21.7327,21.7606,21.7187,21.7187,35515.3203
2007-10-17 10:10:00,46.61,46.68,46.58,46.66,19637.883008356548,21.728,21.7606,21.714,21.7513,19637.883
2007-10-17 10:15:00,46.66,46.69,46.66,46.68,16155.98885793872,21.7513,21.7653,21.7513,21.7606,16155.9889
2007-10-17 10:20:00,46.68,46.78,46.6,46.62,54317.54874651811,21.7606,21.8072,21.7233,21.7327,54317.5487
2007-10-17 10:25:00,46.61,46.67,46.61,46.66,16434.540389972146,21.728,21.756,21.728,21.7513,16434.5404
2007-10-17 10:30:00,46.67,46.69,46.63,46.64,20473.537604456826,21.756,21.7653,21.7373,21.742,20473.5376
2007-10-17 10:35:00,46.63,46.65,46.57,46.62,29665.73816155989,21.7373,21.7466,21.7093,21.7327,29665.7382
2007-10-17 10:40:00,46.63,46.66,46.58,46.63,14345.403899721448,21.7373,21.7513,21.714,21.7373,14345.4039
2007-10-17 10:45:00,46.63,46.66,46.6,46.66,159610.02785515322,21.7373,21.7513,21.7233,21.7513,159610.0279
2007-10-17 10:50:00,46.66,46.66,46.61,46.61,16016.713091922007,21.7513,21.7513,21.728,21.728,16016.7131
2007-10-17 10:55:00,46.61,46.66,46.58,46.63,11142.061281337048,21.728,21.7513,21.714,21.7373,11142.0613
2007-10-17 11:00:00,46.64,46.66,46.59,46.64,15320.33426183844,21.742,21.7513,21.7187,21.742,15320.3343
2007-10-17 11:05:00,46.64,46.64,46.55,46.58,53621.16991643454,21.742,21.742,21.7,21.714,53621.1699
2007-10-17 11:10:00,46.58,46.63,46.58,46.61,14066.852367688023,21.714,21.7373,21.714,21.728,14066.8524
2007-10-17 11:15:00,46.62,46.63,46.58,46.61,14484.679665738162,21.7327,21.7373,21.714,21.728,14484.6797
2007-10-17 11:20:00,46.61,46.71,46.59,46.71,25905.29247910864,21.728,21.7746,21.7187,21.7746,25905.2925
2007-10-17 11:25:00,46.71,46.71,46.63,46.63,14902.506963788304,21.7746,21.7746,21.7373,21.7373,14902.507
2007-10-17 11:30:00,46.63,46.7,46.61,46.68,14902.506963788304,21.7373,21.7699,21.728,21.7606,14902.507
2007-10-17 11:35:00,46.68,46.72,46.6,46.6,37186.6295264624,21.7606,21.7793,21.7233,21.7233,37186.6295
2007-10-17 11:40:00,46.61,46.7,46.6,46.67,22701.949860724235,21.728,21.7699,21.7233,21.756,22701.9499
2007-10-17 11:45:00,46.69,46.75,46.67,46.68,38579.38718662953,21.7653,21.7933,21.756,21.7606,38579.3872
2007-10-17 11:50:00,46.7,46.75,46.68,46.71,27576.601671309192,21.7699,21.7933,21.7606,21.7746,27576.6017
2007-10-17 11:55:00,46.71,46.71,46.67,46.68,21169.91643454039,21.7746,21.7746,21.756,21.7606,21169.9164
2007-10-17 12:00:00,46.68,46.69,46.67,46.68,16573.816155988858,21.7606,21.7653,21.756,21.7606,16573.8162
2007-10-17 12:05:00,46.68,46.68,46.66,46.68,10584.958217270196,21.7606,21.7606,21.7513,21.7606,10584.9582
2007-10-17 12:10:00,46.67,46.67,46.6,46.65,16434.540389972146,21.756,21.756,21.7233,21.7466,16434.5404
2007-10-17 12:15:00,46.66,46.67,46.63,46.64,18105.849582172705,21.7513,21.756,21.7373,21.742,18105.8496
2007-10-17 12:20:00,46.65,46.66,46.57,46.57,15738.16155988858,21.7466,21.7513,21.7093,21.7093,15738.1616
2007-10-17 12:25:00,46.56,46.58,46.49,46.5,39136.490250696384,21.7047,21.714,21.672,21.6767,39136.4903
2007-10-17 12:30:00,46.49,46.54,46.49,46.52,19080.77994428969,21.672,21.6954,21.672,21.686,19080.7799
2007-10-17 12:35:00,46.52,46.53,46.47,46.47,14206.128133704737,21.686,21.6907,21.6627,21.6627,14206.1281
2007-10-17 12:40:00,46.48,46.5,46.47,46.47,8635.097493036212,21.6674,21.6767,21.6627,21.6627,8635.0975
2007-10-17 12:45:00,46.47,46.51,46.45,46.48,12952.64623955432,21.6627,21.6814,21.6534,21.6674,12952.6462
2007-10-17 12:50:00,46.5,46.56,46.48,46.53,25766.01671309192,21.6767,21.7047,21.6674,21.6907,25766.0167
2007-10-17 12:55:00,46.51,46.51,46.45,46.49,20612.813370473537,21.6814,21.6814,21.6534,21.672,20612.8134
2007-10-17 13:00:00,46.49,46.54,46.49,46.54,16016.713091922007,21.672,21.6954,21.672,21.6954,16016.7131
2007-10-17 13:05:00,46.54,46.54,46.41,46.42,23676.880222841228,21.6954,21.6954,21.6348,21.6394,23676.8802
2007-10-17 13:10:00,46.43,46.49,46.39,46.49,27576.601671309192,21.6441,21.672,21.6254,21.672,27576.6017
2007-10-17 13:15:00,46.49,46.51,46.47,46.48,12395.543175487466,21.672,21.6814,21.6627,21.6674,12395.5432
2007-10-17 13:20:00,46.47,46.48,46.45,46.48,18245.125348189416,21.6627,21.6674,21.6534,21.6674,18245.1253
2007-10-17 13:25:00,46.48,46.5,46.43,46.47,19220.05571030641,21.6674,21.6767,21.6441,21.6627,19220.0557
2007-10-17 13:30:00,46.49,46.53,46.48,46.5,16434.540389972146,21.672,21.6907,21.6674,21.6767,16434.5404
2007-10-17 13:35:00,46.5,46.56,46.48,46.49,27576.601671309192,21.6767,21.7047,21.6674,21.672,27576.6017
2007-10-17 13:40:00,46.49,46.51,46.44,46.46,14345.403899721448,21.672,21.6814,21.6487,21.6581,14345.4039
2007-10-17 13:45:00,46.46,46.49,46.41,46.42,33704.73537604457,21.6581,21.672,21.6348,21.6394,33704.7354
2007-10-17 13:50:00,46.41,46.44,46.27,46.34,35515.32033426184,21.6348,21.6487,21.5695,21.6021,35515.3203
2007-10-17 13:55:00,46.33,46.4,46.3,46.38,34401.114206128135,21.5975,21.6301,21.5835,21.6208,34401.1142
2007-10-17 14:00:00,46.38,46.4,46.32,46.37,41504.178272980505,21.6208,21.6301,21.5928,21.6161,41504.1783
2007-10-17 14:05:00,46.38,46.48,46.37,46.48,15877.437325905294,21.6208,21.6674,21.6161,21.6674,15877.4373
2007-10-17 14:10:00,46.48,46.51,46.42,46.43,19220.05571030641,21.6674,21.6814,21.6394,21.6441,19220.0557
2007-10-17 14:15:00,46.43,46.46,46.4,46.46,13231.197771587744,21.6441,21.6581,21.6301,21.6581,13231.1978
2007-10-17 14:20:00,46.46,46.46,46.42,46.42,9610.027855153205,21.6581,21.6581,21.6394,21.6394,9610.0279
2007-10-17 14:25:00,46.43,46.47,46.38,46.45,16155.98885793872,21.6441,21.6627,21.6208,21.6534,16155.9889
2007-10-17 14:30:00,46.45,46.5,46.42,46.46,27019.49860724234,21.6534,21.6767,21.6394,21.6581,27019.4986
2007-10-17 14:35:00,46.46,46.54,46.45,46.5,22423.398328690808,21.6581,21.6954,21.6534,21.6767,22423.3983
2007-10-17 14:40:00,46.5,46.5,46.46,46.5,23398.3286908078,21.6767,21.6767,21.6581,21.6767,23398.3287
2007-10-17 14:45:00,46.5,46.53,46.49,46.5,26462.395543175488,21.6767,21.6907,21.672,21.6767,26462.3955
2007-10-17 14:50:00,46.48,46.52,46.48,46.49,19777.15877437326,21.6674,21.686,21.6674,21.672,19777.1588
2007-10-17 14:55:00,46.49,46.52,46.48,46.52,17548.74651810585,21.672,21.686,21.6674,21.686,17548.7465
2007-10-17 15:00:00,46.51,46.6,46.5,46.53,34122.56267409471,21.6814,21.7233,21.6767,21.6907,34122.5627
2007-10-17 15:05:00,46.54,46.56,46.5,46.52,25487.4651810585,21.6954,21.7047,21.6767,21.686,25487.4652
2007-10-17 15:10:00,46.53,46.55,46.5,46.54,17548.74651810585,21.6907,21.7,21.6767,21.6954,17548.7465
2007-10-17 15:15:00,46.54,46.59,46.52,46.52,27437.32590529248,21.6954,21.7187,21.686,21.686,27437.3259
2007-10-17 15:20:00,46.52,46.53,46.48,46.51,23537.604456824512,21.686,21.6907,21.6674,21.6814,23537.6045
2007-10-17 15:25:00,46.51,46.54,46.5,46.52,18941.504178272982,21.6814,21.6954,21.6767,21.686,18941.5042
2007-10-17 15:30:00,46.51,46.52,46.45,46.45,24512.534818941505,21.6814,21.686,21.6534,21.6534,24512.5348
2007-10-17 15:35:00,46.46,46.53,46.45,46.53,47075.20891364903,21.6581,21.6907,21.6534,21.6907,47075.2089
2007-10-17 15:40:00,46.53,46.63,46.53,46.61,38718.66295264624,21.6907,21.7373,21.6907,21.728,38718.663
2007-10-17 15:45:00,46.61,46.61,46.51,46.53,88718.66295264625,21.728,21.728,21.6814,21.6907,88718.663
2007-10-17 15:50:00,46.54,46.62,46.52,46.61,34401.114206128135,21.6954,21.7327,21.686,21.728,34401.1142
2007-10-17 15:55:00,46.61,46.67,46.53,46.61,75766.01671309193,21.728,21.756,21.6907,21.728,75766.0167
2007-10-18 09:30:00,46.61,46.71,46.56,46.62,35793.87186629527,21.728,21.7746,21.7047,21.7327,35793.8719
2007-10-18 09:35:00,46.62,46.83,46.58,46.78,34818.94150417828,21.7327,21.8305,21.714,21.8072,34818.9415
2007-10-18 09:40:00,46.78,46.78,46.54,46.61,37604.45682451253,21.8072,21.8072,21.6954,21.728,37604.4568
2007-10-18 09:45:00,46.61,46.61,46.51,46.55,18523.676880222843,21.728,21.728,21.6814,21.7,18523.6769
2007-10-18 09:50:00,46.57,46.62,46.52,46.62,25069.63788300836,21.7093,21.7327,21.686,21.7327,25069.6379
2007-10-18 09:55:00,46.63,46.73,46.62,46.67,53621.16991643454,21.7373,21.7839,21.7327,21.756,53621.1699
2007-10-18 10:00:00,46.69,46.72,46.63,46.64,26462.395543175488,21.7653,21.7793,21.7373,21.742,26462.3955
2007-10-18 10:05:00,46.66,46.73,46.62,46.63,22841.225626740947,21.7513,21.7839,21.7327,21.7373,22841.2256
2007-10-18 10:10:00,46.63,46.66,46.63,46.66,9470.752089136491,21.7373,21.7513,21.7373,21.7513,9470.7521
2007-10-18 10:15:00,46.67,46.73,46.66,46.67,21448.46796657382,21.756,21.7839,21.7513,21.756,21448.468
2007-10-18 10:20:00,46.67,46.71,46.65,46.65,15738.16155988858,21.756,21.7746,21.7466,21.7466,15738.1616
2007-10-18 10:25:00,46.64,46.69,46.61,46.67,16991.643454038996,21.742,21.7653,21.728,21.756,16991.6435
2007-10-18 10:30:00,46.67,46.68,46.66,46.68,9052.924791086352,21.756,21.7606,21.7513,21.7606,9052.9248
2007-10-18 10:35:00,46.68,46.68,46.53,46.56,21309.192200557103,21.7606,21.7606,21.6907,21.7047,21309.1922
2007-10-18 10:40:00,46.58,46.58,46.53,46.53,14066.852367688023,21.714,21.714,21.6907,21.6907,14066.8524
2007-10-18 10:45:00,46.53,46.54,46.52,46.54,7938.718662952647,21.6907,21.6954,21.686,21.6954,7938.7187
2007-10-18 10:50:00,46.55,46.56,46.53,46.56,10027.855153203343,21.7,21.7047,21.6907,21.7047,10027.8552
2007-10-18 10:55:00,46.56,46.6,46.56,46.6,4317.548746518106,21.7047,21.7233,21.7047,21.7233,4317.5487
2007-10-18 11:00:00,46.59,46.63,46.57,46.58,13370.473537604455,21.7187,21.7373,21.7093,21.714,13370.4735
2007-10-18 11:05:00,46.59,46.66,46.57,46.61,15459.610027855157,21.7187,21.7513,21.7093,21.728,15459.61
2007-10-18 11:10:00,46.6,46.6,46.55,46.56,17827.298050139278,21.7233,21.7233,21.7,21.7047,17827.2981
2007-10-18 11:15:00,46.56,46.59,46.56,46.58,5710.306406685237,21.7047,21.7187,21.7047,21.714,5710.3064
2007-10-18 11:20:00,46.58,46.65,46.57,46.64,18105.849582172705,21.714,21.7466,21.7093,21.742,18105.8496
2007-10-18 11:25:00,46.64,46.67,46.59,46.59,17688.022284122562,21.742,21.756,21.7187,21.7187,17688.0223
2007-10-18 11:30:00,46.59,46.63,46.59,46.61,7242.339832869081,21.7187,21.7373,21.7187,21.728,7242.3398
2007-10-18 11:35:00,46.63,46.64,46.6,46.63,15041.782729805014,21.7373,21.742,21.7233,21.7373,15041.7827
2007-10-18 11:40:00,46.64,46.69,46.63,46.64,18105.849582172705,21.742,21.7653,21.7373,21.742,18105.8496
2007-10-18 11:45:00,46.65,46.68,46.64,46.67,9470.752089136491,21.7466,21.7606,21.742,21.756,9470.7521
2007-10-18 11:50:00,46.66,46.68,46.63,46.65,14066.852367688023,21.7513,21.7606,21.7373,21.7466,14066.8524
2007-10-18 11:55:00,46.64,46.65,46.61,46.63,12256.267409470753,21.742,21.7466,21.728,21.7373,12256.2674
2007-10-18 12:00:00,46.62,46.66,46.62,46.64,19359.33147632312,21.7327,21.7513,21.7327,21.742,19359.3315
2007-10-18 12:05:00,46.64,46.64,46.6,46.61,11420.612813370471,21.742,21.742,21.7233,21.728,11420.6128
2007-10-18 12:10:00,46.61,46.61,46.58,46.58,11420.612813370471,21.728,21.728,21.714,21.714,11420.6128
2007-10-18 12:15:00,46.59,46.59,46.53,46.53,11420.612813370471,21.7187,21.7187,21.6907,21.6907,11420.6128
2007-10-18 12:20:00,46.53,46.57,46.53,46.55,20891.364902506964,21.6907,21.7093,21.6907,21.7,20891.3649
2007-10-18 12:25:00,46.55,46.58,46.51,46.52,11281.337047353762,21.7,21.714,21.6814,21.686,11281.337
2007-10-18 12:30:00,46.52,46.54,46.5,46.53,14066.852367688023,21.686,21.6954,21.6767,21.6907,14066.8524
2007-10-18 12:35:00,46.51,46.56,46.5,46.53,21030.64066852368,21.6814,21.7047,21.6767,21.6907,21030.6407
2007-10-18 12:40:00,46.53,46.53,46.5,46.51,9610.027855153205,21.6907,21.6907,21.6767,21.6814,9610.0279
2007-10-18 12:45:00,46.5,46.55,46.5,46.55,14763.231197771587,21.6767,21.7,21.6767,21.7,14763.2312
2007-10-18 12:50:00,46.56,46.58,46.53,46.53,10306.406685236769,21.7047,21.714,21.6907,21.6907,10306.4067
2007-10-18 12:55:00,46.53,46.53,46.5,46.5,5431.7548746518105,21.6907,21.6907,21.6767,21.6767,5431.7549
2007-10-18 13:00:00,46.5,46.51,46.5,46.5,11281.337047353762,21.6767,21.6814,21.6767,21.6767,11281.337
2007-10-18 13:05:00,46.5,46.53,46.5,46.53,12256.267409470753,21.6767,21.6907,21.6767,21.6907,12256.2674
2007-10-18 13:10:00,46.53,46.53,46.5,46.5,11838.440111420614,21.6907,21.6907,21.6767,21.6767,11838.4401
2007-10-18 13:15:00,46.51,46.58,46.5,46.58,18245.125348189416,21.6814,21.714,21.6767,21.714,18245.1253
2007-10-18 13:20:00,46.57,46.64,46.57,46.6,35515.32033426184,21.7093,21.742,21.7093,21.7233,35515.3203
2007-10-18 13:25:00,46.6,46.62,46.59,46.62,4735.376044568246,21.7233,21.7327,21.7187,21.7327,4735.376
2007-10-18 13:30:00,46.63,46.71,46.63,46.69,28830.08356545961,21.7373,21.7746,21.7373,21.7653,28830.0836
2007-10-18 13:35:00,46.69,46.7,46.65,46.67,8217.270194986073,21.7653,21.7699,21.7466,21.756,8217.2702
2007-10-18 13:40:00,46.68,46.77,46.66,46.66,50696.378830083566,21.7606,21.8026,21.7513,21.7513,50696.3788
2007-10-18 13:45:00,46.66,46.66,46.63,46.66,9470.752089136491,21.7513,21.7513,21.7373,21.7513,9470.7521
2007-10-18 13:50:00,46.66,46.75,46.66,46.72,18662.952646239555,21.7513,21.7933,21.7513,21.7793,18662.9526
2007-10-18 13:55:00,46.73,46.81,46.72,46.81,27994.42896935933,21.7839,21.8212,21.7793,21.8212,27994.429
2007-10-18 14:00:00,46.81,46.89,46.81,46.88,28133.704735376046,21.8212,21.8585,21.8212,21.8539,28133.7047
2007-10-18 14:05:00,46.87,46.87,46.79,46.81,14066.852367688023,21.8492,21.8492,21.8119,21.8212,14066.8524
2007-10-18 14:10:00,46.8,46.81,46.76,46.78,20334.26183844012,21.8166,21.8212,21.7979,21.8072,20334.2618
2007-10-18 14:15:00,46.77,46.78,46.64,46.64,36908.07799442897,21.8026,21.8072,21.742,21.742,36908.078
2007-10-18 14:20:00,46.65,46.67,46.63,46.63,32451.25348189416,21.7466,21.756,21.7373,21.7373,32451.2535
2007-10-18 14:25:00,46.63,46.63,46.6,46.6,6128.133704735376,21.7373,21.7373,21.7233,21.7233,6128.1337
2007-10-18 14:30:00,46.6,46.6,46.55,46.58,30919.22005571031,21.7233,21.7233,21.7,21.714,30919.2201
2007-10-18 14:35:00,46.58,46.59,46.57,46.58,11002.785515320336,21.714,21.7187,21.7093,21.714,11002.7855
2007-10-18 14:40:00,46.58,46.63,46.58,46.6,23119.777158774374,21.714,21.7373,21.714,21.7233,23119.7772
2007-10-18 14:45:00,46.6,46.61,46.58,46.6,42061.28133704736,21.7233,21.728,21.714,21.7233,42061.2813
2007-10-18 14:50:00,46.59,46.61,46.58,46.6,19080.77994428969,21.7187,21.728,21.714,21.7233,19080.7799
2007-10-18 14:55:00,46.59,46.6,46.56,46.59,27019.49860724234,21.7187,21.7233,21.7047,21.7187,27019.4986
2007-10-18 15:00:00,46.59,46.66,46.57,46.65,33565.45961002786,21.7187,21.7513,21.7093,21.7466,33565.4596
2007-10-18 15:05:00,46.66,46.66,46.6,46.6,13509.74930362117,21.7513,21.7513,21.7233,21.7233,13509.7493
2007-10-18 15:10:00,46.6,46.64,46.56,46.63,59331.47632311978,21.7233,21.742,21.7047,21.7373,59331.4763
2007-10-18 15:15:00,46.63,46.63,46.58,46.6,26462.395543175488,21.7373,21.7373,21.714,21.7233,26462.3955
2007-10-18 15:20:00,46.6,46.61,46.52,46.53,44986.072423398335,21.7233,21.728,21.686,21.6907,44986.0724
2007-10-18 15:25:00,46.53,46.53,46.5,46.5,22005.57103064067,21.6907,21.6907,21.6767,21.6767,22005.571
2007-10-18 15:30:00,46.5,46.53,46.5,46.51,29665.73816155989,21.6767,21.6907,21.6767,21.6814,29665.7382
2007-10-18 15:35:00,46.53,46.66,46.53,46.65,172284.1225626741,21.6907,21.7513,21.6907,21.7466,172284.1226
2007-10-18 15:40:00,46.64,46.67,46.64,46.65,36490.25069637883,21.742,21.756,21.742,21.7466,36490.2507
2007-10-18 15:45:00,46.65,46.65,46.57,46.59,32172.70194986073,21.7466,21.7466,21.7093,21.7187,32172.7019
2007-10-18 15:50:00,46.58,46.59,46.56,46.59,41086.35097493036,21.714,21.7187,21.7047,21.7187,41086.351
2007-10-18 15:55:00,46.59,46.63,46.58,46.6,38022.28412256268,21.7187,21.7373,21.714,21.7233,38022.2841
2007-10-19 09:30:00,46.45,46.63,46.45,46.62,363649.0250696379,21.6534,21.7373,21.6534,21.7327,363649.0251
2007-10-19 09:35:00,46.63,46.66,46.58,46.6,26183.844011142064,21.7373,21.7513,21.714,21.7233,26183.844
2007-10-19 09:40:00,46.61,46.68,46.58,46.61,47214.484679665744,21.728,21.7606,21.714,21.728,47214.4847
2007-10-19 09:45:00,46.61,46.63,46.51,46.59,48746.51810584959,21.728,21.7373,21.6814,21.7187,48746.5181
2007-10-19 09:50:00,46.56,46.63,46.53,46.59,27855.15320334262,21.7047,21.7373,21.6907,21.7187,27855.1532
2007-10-19 09:55:00,46.56,46.69,46.55,46.66,42479.108635097495,21.7047,21.7653,21.7,21.7513,42479.1086
2007-10-19 10:00:00,46.67,46.68,46.53,46.62,28830.08356545961,21.756,21.7606,21.6907,21.7327,28830.0836
2007-10-19 10:05:00,46.63,46.64,46.58,46.61,18523.676880222843,21.7373,21.742,21.714,21.728,18523.6769
2007-10-19 10:10:00,46.6,46.6,46.51,46.52,27715.877437325908,21.7233,21.7233,21.6814,21.686,27715.8774
2007-10-19 10:15:00,46.52,46.53,46.46,46.49,42200.55710306407,21.686,21.6907,21.6581,21.672,42200.5571
2007-10-19 10:20:00,46.49,46.59,46.49,46.58,20752.089136490253,21.672,21.7187,21.672,21.714,20752.0891
2007-10-19 10:25:00,46.58,46.65,46.58,46.63,14902.506963788304,21.714,21.7466,21.714,21.7373,14902.507
2007-10-19 10:30:00,46.61,46.68,46.61,46.66,29805.013927576605,21.728,21.7606,21.728,21.7513,29805.0139
2007-10-19 10:35:00,46.66,46.71,46.61,46.68,34679.66573816156,21.7513,21.7746,21.728,21.7606,34679.6657
2007-10-19 10:40:00,46.7,46.71,46.66,46.66,30640.668523676883,21.7699,21.7746,21.7513,21.7513,30640.6685
2007-10-19 10:45:00,46.68,46.73,46.67,46.68,27158.774373259053,21.7606,21.7839,21.756,21.7606,27158.7744
2007-10-19 10:50:00,46.67,46.73,46.67,46.72,22562.674094707523,21.756,21.7839,21.756,21.7793,22562.6741
2007-10-19 10:55:00,46.72,46.76,46.58,46.63,75905.29247910864,21.7793,21.7979,21.714,21.7373,75905.2925
2007-10-19 11:00:00,46.62,46.67,46.61,46.66,17966.57381615599,21.7327,21.756,21.728,21.7513,17966.5738
2007-10-19 11:05:00,46.66,46.69,46.63,46.68,33426.183844011146,21.7513,21.7653,21.7373,21.7606,33426.1838
2007-10-19 11:10:00,46.66,46.67,46.64,46.65,5988.857938718664,21.7513,21.756,21.742,21.7466,5988.8579
2007-10-19 11:15:00,46.65,46.67,46.64,46.67,4596.100278551532,21.7466,21.756,21.742,21.756,4596.1003
2007-10-19 11:20:00,46.65,46.66,46.63,46.63,10863.50974930362,21.7466,21.7513,21.7373,21.7373,10863.5097
2007-10-19 11:25:00,46.64,46.68,46.63,46.68,12116.99164345404,21.742,21.7606,21.7373,21.7606,12116.9916
2007-10-19 11:30:00,46.68,46.68,46.64,46.66,46378.83008356546,21.7606,21.7606,21.742,21.7513,46378.8301
2007-10-19 11:35:00,46.67,46.74,46.64,46.64,53760.44568245126,21.756,21.7886,21.742,21.742,53760.4457
2007-10-19 11:40:00,46.65,46.68,46.64,46.66,9192.200557103064,21.7466,21.7606,21.742,21.7513,9192.2006
2007-10-19 11:45:00,46.66,46.74,46.66,46.73,19359.33147632312,21.7513,21.7886,21.7513,21.7839,19359.3315
2007-10-19 11:50:00,46.73,46.74,46.67,46.7,17548.74651810585,21.7839,21.7886,21.756,21.7699,17548.7465
2007-10-19 11:55:00,46.7,46.73,46.69,46.69,11977.715877437327,21.7699,21.7839,21.7653,21.7653,11977.7159
2007-10-19 12:00:00,46.7,46.71,46.67,46.68,716016.713091922,21.7699,21.7746,21.756,21.7606,716016.7131
2007-10-19 12:05:00,46.69,46.73,46.69,46.73,16852.367688022285,21.7653,21.7839,21.7653,21.7839,16852.3677
2007-10-19 12:10:00,46.73,46.74,46.67,46.68,22284.122562674096,21.7839,21.7886,21.756,21.7606,22284.1226
2007-10-19 12:15:00,46.68,46.68,46.63,46.65,27715.877437325908,21.7606,21.7606,21.7373,21.7466,27715.8774
2007-10-19 12:20:00,46.65,46.66,46.64,46.64,13509.74930362117,21.7466,21.7513,21.742,21.742,13509.7493
2007-10-19 12:25:00,46.64,46.66,46.63,46.63,9888.57938718663,21.742,21.7513,21.7373,21.7373,9888.5794
2007-10-19 12:30:00,46.64,46.66,46.63,46.65,23119.777158774374,21.742,21.7513,21.7373,21.7466,23119.7772
2007-10-19 12:35:00,46.63,46.66,46.62,46.65,7660.167130919221,21.7373,21.7513,21.7327,21.7466,7660.1671
2007-10-19 12:40:00,46.66,46.68,46.65,46.66,10167.130919220055,21.7513,21.7606,21.7466,21.7513,10167.1309
2007-10-19 12:45:00,46.65,46.66,46.62,46.63,18384.401114206128,21.7466,21.7513,21.7327,21.7373,18384.4011
2007-10-19 12:50:00,46.62,46.63,46.57,46.58,11977.715877437327,21.7327,21.7373,21.7093,21.714,11977.7159
2007-10-19 12:55:00,46.58,46.59,46.56,46.59,13509.74930362117,21.714,21.7187,21.7047,21.7187,13509.7493
2007-10-19 13:00:00,46.58,46.6,46.58,46.6,9749.303621169916,21.714,21.7233,21.714,21.7233,9749.3036
2007-10-19 13:05:00,46.58,46.61,46.58,46.61,7520.891364902507,21.714,21.728,21.714,21.728,7520.8914
2007-10-19 13:10:00,46.61,46.62,46.6,46.6,8217.270194986073,21.728,21.7327,21.7233,21.7233,8217.2702
2007-10-19 13:15:00,46.61,46.61,46.58,46.58,17966.57381615599,21.728,21.728,21.714,21.714,17966.5738
2007-10-19 13:20:00,46.58,46.58,46.5,46.51,17130.91922005571,21.714,21.714,21.6767,21.6814,17130.9192
2007-10-19 13:25:00,46.51,46.53,46.48,46.5,22005.57103064067,21.6814,21.6907,21.6674,21.6767,22005.571
2007-10-19 13:30:00,46.5,46.53,46.48,46.52,13231.197771587744,21.6767,21.6907,21.6674,21.686,13231.1978
2007-10-19 13:35:00,46.5,46.52,46.47,46.47,23955.43175487465,21.6767,21.686,21.6627,21.6627,23955.4318
2007-10-19 13:40:00,46.46,46.5,46.43,46.5,26183.844011142064,21.6581,21.6767,21.6441,21.6767,26183.844
2007-10-19 13:45:00,46.5,46.53,46.49,46.51,28272.98050139276,21.6767,21.6907,21.672,21.6814,28272.9805
2007-10-19 13:50:00,46.5,46.58,46.5,46.57,18105.849582172705,21.6767,21.714,21.6767,21.7093,18105.8496
2007-10-19 13:55:00,46.57,46.59,46.55,46.56,14763.231197771587,21.7093,21.7187,21.7,21.7047,14763.2312
2007-10-19 14:00:00,46.56,46.56,46.5,46.5,51532.03342618384,21.7047,21.7047,21.6767,21.6767,51532.0334
2007-10-19 14:05:00,46.5,46.53,46.49,46.51,15181.058495821728,21.6767,21.6907,21.672,21.6814,15181.0585
2007-10-19 14:10:00,46.51,46.55,46.48,46.48,25626.74094707521,21.6814,21.7,21.6674,21.6674,25626.7409
2007-10-19 14:15:00,46.46,46.46,46.4,46.42,34958.21727019499,21.6581,21.6581,21.6301,21.6394,34958.2173
2007-10-19 14:20:00,46.42,46.48,46.35,46.48,28272.98050139276,21.6394,21.6674,21.6068,21.6674,28272.9805
2007-10-19 14:25:00,46.48,46.52,46.43,46.45,32033.42618384401,21.6674,21.686,21.6441,21.6534,32033.4262
2007-10-19 14:30:00,46.45,46.51,46.45,46.5,13649.025069637884,21.6534,21.6814,21.6534,21.6767,13649.0251
2007-10-19 14:35:00,46.5,46.57,46.45,46.53,64345.40389972145,21.6767,21.7093,21.6534,21.6907,64345.4039
2007-10-19 14:40:00,46.53,46.57,46.45,46.5,54874.65181058496,21.6907,21.7093,21.6534,21.6767,54874.6518
2007-10-19 14:45:00,46.5,46.55,46.5,46.5,13370.473537604455,21.6767,21.7,21.6767,21.6767,13370.4735
2007-10-19 14:50:00,46.5,46.5,46.42,46.47,35933.14763231198,21.6767,21.6767,21.6394,21.6627,35933.1476
2007-10-19 14:55:00,46.48,46.5,46.45,46.48,68523.67688022285,21.6674,21.6767,21.6534,21.6674,68523.6769
2007-10-19 15:00:00,46.48,46.51,46.45,46.5,54874.65181058496,21.6674,21.6814,21.6534,21.6767,54874.6518
2007-10-19 15:05:00,46.49,46.56,46.48,46.56,22144.846796657384,21.672,21.7047,21.6674,21.7047,22144.8468
2007-10-19 15:10:00,46.56,46.62,46.5,46.6,52228.41225626741,21.7047,21.7327,21.6767,21.7233,52228.4123
2007-10-19 15:15:00,46.6,46.6,46.51,46.52,53899.72144846797,21.7233,21.7233,21.6814,21.686,53899.7214
2007-10-19 15:20:00,46.52,46.53,46.46,46.5,65738.16155988858,21.686,21.6907,21.6581,21.6767,65738.1616
2007-10-19 15:25:00,46.49,46.5,46.47,46.47,37325.90529247911,21.672,21.6767,21.6627,21.6627,37325.9053
2007-10-19 15:30:00,46.47,46.49,46.45,46.48,53203.342618384406,21.6627,21.672,21.6534,21.6674,53203.3426
2007-10-19 15:35:00,46.48,46.5,46.43,46.49,91504.17827298053,21.6674,21.6767,21.6441,21.672,91504.1783
2007-10-19 15:40:00,46.49,46.49,46.4,46.43,98746.5181058496,21.672,21.672,21.6301,21.6441,98746.5181
2007-10-19 15:45:00,46.43,46.45,46.35,46.4,69359.33147632312,21.6441,21.6534,21.6068,21.6301,69359.3315
2007-10-19 15:50:00,46.4,46.45,46.27,46.3,75487.4651810585,21.6301,21.6534,21.5695,21.5835,75487.4652
2007-10-19 15:55:00,46.29,46.36,46.26,46.34,146796.6573816156,21.5788,21.6114,21.5648,21.6021,146796.6574
2007-10-22 09:30:00,46.17,46.17,46.1,46.12,39972.14484679666,21.5229,21.5229,21.4902,21.4996,39972.1448
2007-10-22 09:35:00,46.13,46.2,46.05,46.06,24094.707520891367,21.5042,21.5369,21.4669,21.4716,24094.7075
2007-10-22 09:40:00,46.06,46.09,45.96,46.02,46657.38161559889,21.4716,21.4856,21.425,21.453,46657.3816
2007-10-22 09:45:00,46.02,46.12,45.99,46.09,29387.186629526463,21.453,21.4996,21.439,21.4856,29387.1866
2007-10-22 09:50:00,46.1,46.16,46.07,46.1,31615.598885793872,21.4902,21.5182,21.4763,21.4902,31615.5989
2007-10-22 09:55:00,46.1,46.22,46.1,46.17,38579.38718662953,21.4902,21.5462,21.4902,21.5229,38579.3872
2007-10-22 10:00:00,46.17,46.5,46.12,46.37,204735.37604456823,21.5229,21.6767,21.4996,21.6161,204735.376
2007-10-22 10:05:00,46.36,46.62,46.33,46.55,185097.4930362117,21.6114,21.7327,21.5975,21.7,185097.493
2007-10-22 10:10:00,46.55,46.72,46.55,46.68,83983.286908078,21.7,21.7793,21.7,21.7606,83983.2869
2007-10-22 10:15:00,46.68,46.72,46.61,46.63,57660.16713091922,21.7606,21.7793,21.728,21.7373,57660.1671
2007-10-22 10:20:00,46.63,46.7,46.53,46.66,75905.29247910864,21.7373,21.7699,21.6907,21.7513,75905.2925
2007-10-22 10:25:00,46.65,46.67,46.6,46.66,20055.710306406687,21.7466,21.756,21.7233,21.7513,20055.7103
2007-10-22 10:30:00,46.66,46.69,46.55,46.55,25626.74094707521,21.7513,21.7653,21.7,21.7,25626.7409
2007-10-22 10:35:00,46.55,46.64,46.55,46.62,21587.74373259053,21.7,21.742,21.7,21.7327,21587.7437
2007-10-22 10:40:00,46.61,46.63,46.56,46.6,28133.704735376046,21.728,21.7373,21.7047,21.7233,28133.7047
2007-10-22 10:45:00,46.61,46.61,46.53,46.53,12813.370473537603,21.728,21.728,21.6907,21.6907,12813.3705
2007-10-22 10:50:00,46.51,46.55,46.5,46.54,27576.601671309192,21.6814,21.7,21.6767,21.6954,27576.6017
2007-10-22 10:55:00,46.53,46.58,46.52,46.56,38161.55988857939,21.6907,21.714,21.686,21.7047,38161.5599
2007-10-22 11:00:00,46.57,46.58,46.55,46.55,28412.25626740948,21.7093,21.714,21.7,21.7,28412.2563
2007-10-22 11:05:00,46.55,46.58,46.53,46.54,40947.07520891365,21.7,21.714,21.6907,21.6954,40947.0752
2007-10-22 11:10:00,46.54,46.55,46.45,46.48,35793.87186629527,21.6954,21.7,21.6534,21.6674,35793.8719
2007-10-22 11:15:00,46.49,46.52,46.47,46.5,18802.228412256267,21.672,21.686,21.6627,21.6767,18802.2284
2007-10-22 11:20:00,46.52,46.52,46.35,46.39,162116.99164345404,21.686,21.686,21.6068,21.6254,162116.9916
2007-10-22 11:25:00,46.4,46.45,46.31,46.41,990668.5236768804,21.6301,21.6534,21.5881,21.6348,990668.5237
2007-10-22 11:30:00,46.42,46.52,46.4,46.51,235933.147632312,21.6394,21.686,21.6301,21.6814,235933.1476
2007-10-22 11:35:00,46.5,46.54,46.49,46.5,103481.89415041784,21.6767,21.6954,21.672,21.6767,103481.8942
2007-10-22 11:40:00,46.51,46.58,46.5,46.53,31615.598885793872,21.6814,21.714,21.6767,21.6907,31615.5989
2007-10-22 11:45:00,46.51,46.54,46.5,46.53,39554.31754874652,21.6814,21.6954,21.6767,21.6907,39554.3175
2007-10-22 11:50:00,46.53,46.56,46.52,46.56,19359.33147632312,21.6907,21.7047,21.686,21.7047,19359.3315
2007-10-22 11:55:00,46.56,46.59,46.49,46.56,31754.874651810587,21.7047,21.7187,21.672,21.7047,31754.8747
2007-10-22 12:00:00,46.57,46.57,46.49,46.49,53203.342618384406,21.7093,21.7093,21.672,21.672,53203.3426
2007-10-22 12:05:00,46.49,46.5,46.43,46.43,28272.98050139276,21.672,21.6767,21.6441,21.6441,28272.9805
2007-10-22 12:10:00,46.43,46.43,46.38,46.39,11559.888579387189,21.6441,21.6441,21.6208,21.6254,11559.8886
2007-10-22 12:15:00,46.39,46.4,46.35,46.35,10724.23398328691,21.6254,21.6301,21.6068,21.6068,10724.234
2007-10-22 12:20:00,46.36,46.46,46.35,46.42,17688.022284122562,21.6114,21.6581,21.6068,21.6394,17688.0223
2007-10-22 12:25:00,46.45,46.48,46.44,46.47,8913.649025069639,21.6534,21.6674,21.6487,21.6627,8913.649
2007-10-22 12:30:00,46.47,46.48,46.44,46.45,12256.267409470753,21.6627,21.6674,21.6487,21.6534,12256.2674
2007-10-22 12:35:00,46.45,46.46,46.42,46.42,20194.9860724234,21.6534,21.6581,21.6394,21.6394,20194.9861
2007-10-22 12:40:00,46.42,46.43,46.4,46.43,6685.236768802229,21.6394,21.6441,21.6301,21.6441,6685.2368
2007-10-22 12:45:00,46.43,46.51,46.43,46.46,25069.63788300836,21.6441,21.6814,21.6441,21.6581,25069.6379
2007-10-22 12:50:00,46.47,46.5,46.45,46.49,8913.649025069639,21.6627,21.6767,21.6534,21.672,8913.649
2007-10-22 12:55:00,46.5,46.54,46.47,46.52,24930.362116991644,21.6767,21.6954,21.6627,21.686,24930.3621
2007-10-22 13:00:00,46.5,46.53,46.48,46.48,12256.267409470753,21.6767,21.6907,21.6674,21.6674,12256.2674
2007-10-22 13:05:00,46.5,46.5,46.44,46.45,16573.816155988858,21.6767,21.6767,21.6487,21.6534,16573.8162
2007-10-22 13:10:00,46.45,46.46,46.4,46.41,22980.501392757666,21.6534,21.6581,21.6301,21.6348,22980.5014
2007-10-22 13:15:00,46.42,46.47,46.39,46.46,12395.543175487466,21.6394,21.6627,21.6254,21.6581,12395.5432
2007-10-22 13:20:00,46.47,46.47,46.43,46.44,10445.682451253482,21.6627,21.6627,21.6441,21.6487,10445.6825
2007-10-22 13:25:00,46.44,46.45,46.43,46.44,9470.752089136491,21.6487,21.6534,21.6441,21.6487,9470.7521
2007-10-22 13:30:00,46.44,46.54,46.42,46.43,47353.760445682456,21.6487,21.6954,21.6394,21.6441,47353.7604
2007-10-22 13:35:00,46.43,46.47,46.43,46.44,11281.337047353762,21.6441,21.6627,21.6441,21.6487,11281.337
2007-10-22 13:40:00,46.45,46.5,46.43,46.49,14066.852367688023,21.6534,21.6767,21.6441,21.672,14066.8524
2007-10-22 13:45:00,46.49,46.53,46.47,46.51,19359.33147632312,21.672,21.6907,21.6627,21.6814,19359.3315
2007-10-22 13:50:00,46.52,46.52,46.45,46.45,13091.922005571032,21.686,21.686,21.6534,21.6534,13091.922
2007-10-22 13:55:00,46.46,46.47,46.43,46.44,12256.267409470753,21.6581,21.6627,21.6441,21.6487,12256.2674
2007-10-22 14:00:00,46.44,46.45,46.43,46.45,5292.479108635098,21.6487,21.6534,21.6441,21.6534,5292.4791
2007-10-22 14:05:00,46.46,46.46,46.43,46.44,14484.679665738162,21.6581,21.6581,21.6441,21.6487,14484.6797
2007-10-22 14:10:00,46.45,46.45,46.43,46.43,15041.782729805014,21.6534,21.6534,21.6441,21.6441,15041.7827
2007-10-22 14:15:00,46.43,46.48,46.4,46.46,34261.83844011142,21.6441,21.6674,21.6301,21.6581,34261.8384
2007-10-22 14:20:00,46.45,46.48,46.45,46.47,9749.303621169916,21.6534,21.6674,21.6534,21.6627,9749.3036
2007-10-22 14:25:00,46.5,46.52,46.43,46.43,17130.91922005571,21.6767,21.686,21.6441,21.6441,17130.9192
2007-10-22 14:30:00,46.43,46.45,46.43,46.43,5431.7548746518105,21.6441,21.6534,21.6441,21.6441,5431.7549
2007-10-22 14:35:00,46.43,46.46,46.35,46.37,25766.01671309192,21.6441,21.6581,21.6068,21.6161,25766.0167
2007-10-22 14:40:00,46.35,46.39,46.33,46.36,20055.710306406687,21.6068,21.6254,21.5975,21.6114,20055.7103
2007-10-22 14:45:00,46.36,46.36,46.28,46.3,33147.632311977715,21.6114,21.6114,21.5742,21.5835,33147.6323
2007-10-22 14:50:00,46.28,46.36,46.28,46.32,31337.04735376045,21.5742,21.6114,21.5742,21.5928,31337.0474
2007-10-22 14:55:00,46.32,46.35,46.26,46.28,32590.529247910865,21.5928,21.6068,21.5648,21.5742,32590.5292
2007-10-22 15:00:00,46.28,46.33,46.21,46.22,22284.122562674096,21.5742,21.5975,21.5415,21.5462,22284.1226
2007-10-22 15:05:00,46.23,46.26,46.22,46.25,18245.125348189416,21.5508,21.5648,21.5462,21.5602,18245.1253
2007-10-22 15:10:00,46.25,46.28,46.19,46.25,22423.398328690808,21.5602,21.5742,21.5322,21.5602,22423.3983
2007-10-22 15:15:00,46.25,46.33,46.25,46.31,45961.00278551533,21.5602,21.5975,21.5602,21.5881,45961.0028
2007-10-22 15:20:00,46.31,46.34,46.3,46.3,42479.108635097495,21.5881,21.6021,21.5835,21.5835,42479.1086
2007-10-22 15:25:00,46.3,46.38,46.28,46.38,51949.86072423399,21.5835,21.6208,21.5742,21.6208,51949.8607
2007-10-22 15:30:00,46.37,46.42,46.37,46.42,26880.22284122563,21.6161,21.6394,21.6161,21.6394,26880.2228
2007-10-22 15:35:00,46.42,46.43,46.4,46.43,20612.813370473537,21.6394,21.6441,21.6301,21.6441,20612.8134
2007-10-22 15:40:00,46.43,46.5,46.43,46.48,42618.38440111421,21.6441,21.6767,21.6441,21.6674,42618.3844
2007-10-22 15:45:00,46.48,46.53,46.48,46.51,81754.87465181059,21.6674,21.6907,21.6674,21.6814,81754.8747
2007-10-22 15:50:00,46.5,46.56,46.5,46.53,56545.96100278552,21.6767,21.7047,21.6767,21.6907,56545.961
2007-10-22 15:55:00,46.53,46.55,46.46,46.5,76462.39554317549,21.6907,21.7,21.6581,21.6767,76462.3955
2007-10-23 09:30:00,46.73,46.73,46.47,46.49,35236.76880222841,21.7839,21.7839,21.6627,21.672,35236.7688
2007-10-23 09:35:00,46.51,46.56,46.47,46.56,22005.57103064067,21.6814,21.7047,21.6627,21.7047,22005.571
2007-10-23 09:40:00,46.56,46.61,46.51,46.58,23119.777158774374,21.7047,21.728,21.6814,21.714,23119.7772
2007-10-23 09:45:00,46.54,46.6,46.51,46.51,19916.43454038997,21.6954,21.7233,21.6814,21.6814,19916.4345
2007-10-23 09:50:00,46.53,46.67,46.5,46.57,26044.56824512535,21.6907,21.756,21.6767,21.7093,26044.5682
2007-10-23 09:55:00,46.58,46.58,46.48,46.48,14902.506963788304,21.714,21.714,21.6674,21.6674,14902.507
2007-10-23 10:00:00,46.48,46.48,46.33,46.35,39275.766016713096,21.6674,21.6674,21.5975,21.6068,39275.766
2007-10-23 10:05:00,46.33,46.5,46.33,46.47,23955.43175487465,21.5975,21.6767,21.5975,21.6627,23955.4318
2007-10-23 10:10:00,46.47,46.49,46.44,46.45,18523.676880222843,21.6627,21.672,21.6487,21.6534,18523.6769
2007-10-23 10:15:00,46.43,46.43,46.33,46.34,14902.506963788304,21.6441,21.6441,21.5975,21.6021,14902.507
2007-10-23 10:20:00,46.35,46.38,46.33,46.38,22284.122562674096,21.6068,21.6208,21.5975,21.6208,22284.1226
2007-10-23 10:25:00,46.38,46.43,46.38,46.43,15738.16155988858,21.6208,21.6441,21.6208,21.6441,15738.1616
2007-10-23 10:30:00,46.42,46.44,46.4,46.43,13231.197771587744,21.6394,21.6487,21.6301,21.6441,13231.1978
2007-10-23 10:35:00,46.43,46.43,46.35,46.37,17270.194986072423,21.6441,21.6441,21.6068,21.6161,17270.195
2007-10-23 10:40:00,46.36,46.5,46.36,46.41,33704.73537604457,21.6114,21.6767,21.6114,21.6348,33704.7354
2007-10-23 10:45:00,46.4,46.42,46.38,46.4,11699.1643454039,21.6301,21.6394,21.6208,21.6301,11699.1643
2007-10-23 10:50:00,46.4,46.44,46.38,46.38,20473.537604456826,21.6301,21.6487,21.6208,21.6208,20473.5376
2007-10-23 10:55:00,46.38,46.43,46.37,46.42,19916.43454038997,21.6208,21.6441,21.6161,21.6394,19916.4345
2007-10-23 11:00:00,46.42,46.42,46.36,46.36,16713.091922005573,21.6394,21.6394,21.6114,21.6114,16713.0919
2007-10-23 11:05:00,46.37,46.38,46.35,46.36,15877.437325905294,21.6161,21.6208,21.6068,21.6114,15877.4373
2007-10-23 11:10:00,46.37,46.38,46.31,46.32,22841.225626740947,21.6161,21.6208,21.5881,21.5928,22841.2256
2007-10-23 11:15:00,46.32,46.33,46.31,46.32,14763.231197771587,21.5928,21.5975,21.5881,21.5928,14763.2312
2007-10-23 11:20:00,46.32,46.33,46.3,46.32,21587.74373259053,21.5928,21.5975,21.5835,21.5928,21587.7437
2007-10-23 11:25:00,46.33,46.34,46.31,46.34,16852.367688022285,21.5975,21.6021,21.5881,21.6021,16852.3677
2007-10-23 11:30:00,46.35,46.39,46.33,46.35,9888.57938718663,21.6068,21.6254,21.5975,21.6068,9888.5794
2007-10-23 11:35:00,46.35,46.38,46.35,46.35,15877.437325905294,21.6068,21.6208,21.6068,21.6068,15877.4373
2007-10-23 11:40:00,46.33,46.35,46.31,46.35,14345.403899721448,21.5975,21.6068,21.5881,21.6068,14345.4039
2007-10-23 11:45:00,46.35,46.35,46.32,46.33,10306.406685236769,21.6068,21.6068,21.5928,21.5975,10306.4067
2007-10-23 11:50:00,46.33,46.35,46.31,46.31,12395.543175487466,21.5975,21.6068,21.5881,21.5881,12395.5432
2007-10-23 11:55:00,46.31,46.32,46.31,46.31,24094.707520891367,21.5881,21.5928,21.5881,21.5881,24094.7075
2007-10-23 12:00:00,46.31,46.33,46.21,46.21,88161.55988857939,21.5881,21.5975,21.5415,21.5415,88161.5599
2007-10-23 12:05:00,46.22,46.33,46.22,46.28,28412.25626740948,21.5462,21.5975,21.5462,21.5742,28412.2563
2007-10-23 12:10:00,46.29,46.3,46.27,46.29,7799.442896935933,21.5788,21.5835,21.5695,21.5788,7799.4429
2007-10-23 12:15:00,46.29,46.29,46.25,46.29,18802.228412256267,21.5788,21.5788,21.5602,21.5788,18802.2284
2007-10-23 12:20:00,46.29,46.33,46.29,46.33,17827.298050139278,21.5788,21.5975,21.5788,21.5975,17827.2981
2007-10-23 12:25:00,46.31,46.33,46.28,46.29,8356.545961002786,21.5881,21.5975,21.5742,21.5788,8356.546
2007-10-23 12:30:00,46.28,46.33,46.28,46.33,8913.649025069639,21.5742,21.5975,21.5742,21.5975,8913.649
2007-10-23 12:35:00,46.33,46.35,46.31,46.35,10724.23398328691,21.5975,21.6068,21.5881,21.6068,10724.234
2007-10-23 12:40:00,46.35,46.38,46.33,46.38,7242.339832869081,21.6068,21.6208,21.5975,21.6208,7242.3398
2007-10-23 12:45:00,46.38,46.38,46.35,46.36,7103.064066852368,21.6208,21.6208,21.6068,21.6114,7103.0641
2007-10-23 12:50:00,46.35,46.38,46.35,46.35,7103.064066852368,21.6068,21.6208,21.6068,21.6068,7103.0641
2007-10-23 12:55:00,46.35,46.35,46.33,46.35,22980.501392757666,21.6068,21.6068,21.5975,21.6068,22980.5014
2007-10-23 13:00:00,46.35,46.35,46.32,46.35,19498.60724233984,21.6068,21.6068,21.5928,21.6068,19498.6072
2007-10-23 13:05:00,46.35,46.38,46.33,46.38,18245.125348189416,21.6068,21.6208,21.5975,21.6208,18245.1253
2007-10-23 13:10:00,46.36,46.38,46.36,46.38,6128.133704735376,21.6114,21.6208,21.6114,21.6208,6128.1337
2007-10-23 13:15:00,46.38,46.43,46.35,46.43,15041.782729805014,21.6208,21.6441,21.6068,21.6441,15041.7827
2007-10-23 13:20:00,46.42,46.42,46.38,46.41,12813.370473537603,21.6394,21.6394,21.6208,21.6348,12813.3705
2007-10-23 13:25:00,46.4,46.43,46.38,46.42,31894.1504178273,21.6301,21.6441,21.6208,21.6394,31894.1504
2007-10-23 13:30:00,46.42,46.43,46.37,46.41,20055.710306406687,21.6394,21.6441,21.6161,21.6348,20055.7103
2007-10-23 13:35:00,46.41,46.43,46.38,46.43,30222.841225626744,21.6348,21.6441,21.6208,21.6441,30222.8412
2007-10-23 13:40:00,46.43,46.43,46.4,46.42,26601.671309192203,21.6441,21.6441,21.6301,21.6394,26601.6713
2007-10-23 13:45:00,46.43,46.45,46.38,46.45,41643.45403899722,21.6441,21.6534,21.6208,21.6534,41643.454
2007-10-23 13:50:00,46.45,46.48,46.42,46.42,18245.125348189416,21.6534,21.6674,21.6394,21.6394,18245.1253
2007-10-23 13:55:00,46.43,46.46,46.42,46.45,38718.66295264624,21.6441,21.6581,21.6394,21.6534,38718.663
2007-10-23 14:00:00,46.45,46.54,46.45,46.52,36490.25069637883,21.6534,21.6954,21.6534,21.686,36490.2507
2007-10-23 14:05:00,46.53,46.55,46.53,46.54,15459.610027855157,21.6907,21.7,21.6907,21.6954,15459.61
2007-10-23 14:10:00,46.53,46.57,46.52,46.54,24373.2590529248,21.6907,21.7093,21.686,21.6954,24373.2591
2007-10-23 14:15:00,46.54,46.58,46.53,46.56,42618.38440111421,21.6954,21.714,21.6907,21.7047,42618.3844
2007-10-23 14:20:00,46.56,46.58,46.56,46.58,25766.01671309192,21.7047,21.714,21.7047,21.714,25766.0167
2007-10-23 14:25:00,46.56,46.58,46.53,46.58,29526.46239554317,21.7047,21.714,21.6907,21.714,29526.4624
2007-10-23 14:30:00,46.58,46.58,46.55,46.55,22144.846796657384,21.714,21.714,21.7,21.7,22144.8468
2007-10-23 14:35:00,46.55,46.55,46.43,46.43,30222.841225626744,21.7,21.7,21.6441,21.6441,30222.8412
2007-10-23 14:40:00,46.44,46.51,46.44,46.51,25487.4651810585,21.6487,21.6814,21.6487,21.6814,25487.4652
2007-10-23 14:45:00,46.5,46.5,46.46,46.5,13927.57660167131,21.6767,21.6767,21.6581,21.6767,13927.5766
2007-10-23 14:50:00,46.48,46.53,46.47,46.48,21448.46796657382,21.6674,21.6907,21.6627,21.6674,21448.468
2007-10-23 14:55:00,46.48,46.48,46.44,46.45,34261.83844011142,21.6674,21.6674,21.6487,21.6534,34261.8384
2007-10-23 15:00:00,46.45,46.48,46.43,46.47,33286.908077994434,21.6534,21.6674,21.6441,21.6627,33286.9081
2007-10-23 15:05:00,46.47,46.48,46.45,46.46,38997.21448467967,21.6627,21.6674,21.6534,21.6581,38997.2145
2007-10-23 15:10:00,46.46,46.5,46.45,46.45,35793.87186629527,21.6581,21.6767,21.6534,21.6534,35793.8719
2007-10-23 15:15:00,46.45,46.46,46.38,46.38,40668.52367688023,21.6534,21.6581,21.6208,21.6208,40668.5237
2007-10-23 15:20:00,46.38,46.38,46.3,46.3,42479.108635097495,21.6208,21.6208,21.5835,21.5835,42479.1086
2007-10-23 15:25:00,46.33,46.48,46.29,46.48,49582.172701949865,21.5975,21.6674,21.5788,21.6674,49582.1727
2007-10-23 15:30:00,46.48,46.56,46.47,46.52,45682.45125348189,21.6674,21.7047,21.6627,21.686,45682.4513
2007-10-23 15:35:00,46.53,46.53,46.38,46.48,70891.36490250696,21.6907,21.6907,21.6208,21.6674,70891.3649
2007-10-23 15:40:00,46.48,46.57,46.48,46.56,31754.874651810587,21.6674,21.7093,21.6674,21.7047,31754.8747
2007-10-23 15:45:00,46.56,46.57,46.5,46.5,40947.07520891365,21.7047,21.7093,21.6767,21.6767,40947.0752
2007-10-23 15:50:00,46.5,46.61,46.5,46.59,41225.62674094708,21.6767,21.728,21.6767,21.7187,41225.6267
2007-10-23 15:55:00,46.58,46.66,46.57,46.66,92339.83286908078,21.714,21.7513,21.7093,21.7513,92339.8329
2007-10-24 09:30:00,46.53,46.67,46.53,46.58,33286.908077994434,21.6907,21.756,21.6907,21.714,33286.9081
2007-10-24 09:35:00,46.58,46.58,46.48,46.53,16573.816155988858,21.714,21.714,21.6674,21.6907,16573.8162
2007-10-24 09:40:00,46.53,46.56,46.45,46.51,38022.28412256268,21.6907,21.7047,21.6534,21.6814,38022.2841
2007-10-24 09:45:00,46.54,46.57,46.49,46.49,23119.777158774374,21.6954,21.7093,21.672,21.672,23119.7772
2007-10-24 09:50:00,46.48,46.58,46.48,46.57,14484.679665738162,21.6674,21.714,21.6674,21.7093,14484.6797
2007-10-24 09:55:00,46.58,46.65,46.58,46.64,29526.46239554317,21.714,21.7466,21.714,21.742,29526.4624
2007-10-24 10:00:00,46.63,46.72,46.61,46.69,58217.27019498608,21.7373,21.7793,21.728,21.7653,58217.2702
2007-10-24 10:05:00,46.68,46.71,46.64,46.67,38718.66295264624,21.7606,21.7746,21.742,21.756,38718.663
2007-10-24 10:10:00,46.67,46.73,46.66,46.73,35515.32033426184,21.756,21.7839,21.7513,21.7839,35515.3203
2007-10-24 10:15:00,46.71,46.73,46.71,46.72,22841.225626740947,21.7746,21.7839,21.7746,21.7793,22841.2256
2007-10-24 10:20:00,46.73,46.73,46.7,46.72,15877.437325905294,21.7839,21.7839,21.7699,21.7793,15877.4373
2007-10-24 10:25:00,46.72,46.75,46.71,46.71,27715.877437325908,21.7793,21.7933,21.7746,21.7746,27715.8774
2007-10-24 10:30:00,46.71,46.75,46.65,46.67,44846.796657381616,21.7746,21.7933,21.7466,21.756,44846.7967
2007-10-24 10:35:00,46.67,46.69,46.64,46.65,30083.56545961003,21.756,21.7653,21.742,21.7466,30083.5655
2007-10-24 10:40:00,46.64,46.71,46.64,46.7,30083.56545961003,21.742,21.7746,21.742,21.7699,30083.5655
2007-10-24 10:45:00,46.71,46.71,46.66,46.67,45543.17548746518,21.7746,21.7746,21.7513,21.756,45543.1755
2007-10-24 10:50:00,46.68,46.68,46.58,46.59,56267.40947075209,21.7606,21.7606,21.714,21.7187,56267.4095
2007-10-24 10:55:00,46.58,46.66,46.58,46.65,47632.31197771588,21.714,21.7513,21.714,21.7466,47632.312
2007-10-24 11:00:00,46.66,46.67,46.63,46.65,17548.74651810585,21.7513,21.756,21.7373,21.7466,17548.7465
2007-10-24 11:05:00,46.65,46.67,46.62,46.64,25487.4651810585,21.7466,21.756,21.7327,21.742,25487.4652
2007-10-24 11:10:00,46.66,46.66,46.54,46.58,17688.022284122562,21.7513,21.7513,21.6954,21.714,17688.0223
2007-10-24 11:15:00,46.59,46.61,46.35,46.35,27576.601671309192,21.7187,21.728,21.6068,21.6068,27576.6017
2007-10-24 11:20:00,46.36,46.45,46.3,46.36,23398.3286908078,21.6114,21.6534,21.5835,21.6114,23398.3287
2007-10-24 11:25:00,46.36,46.42,46.31,46.38,33426.183844011146,21.6114,21.6394,21.5881,21.6208,33426.1838
2007-10-24 11:30:00,46.4,46.45,46.35,46.4,22562.674094707523,21.6301,21.6534,21.6068,21.6301,22562.6741
2007-10-24 11:35:00,46.4,46.5,46.36,46.38,27437.32590529248,21.6301,21.6767,21.6114,21.6208,27437.3259
2007-10-24 11:40:00,46.38,46.38,46.25,46.33,28969.359331476324,21.6208,21.6208,21.5602,21.5975,28969.3593
2007-10-24 11:45:00,46.33,46.35,46.21,46.26,33286.908077994434,21.5975,21.6068,21.5415,21.5648,33286.9081
2007-10-24 11:50:00,46.26,46.28,46.21,46.28,17688.022284122562,21.5648,21.5742,21.5415,21.5742,17688.0223
2007-10-24 11:55:00,46.28,46.29,46.17,46.2,17966.57381615599,21.5742,21.5788,21.5229,21.5369,17966.5738
2007-10-24 12:00:00,46.2,46.25,46.16,46.22,33286.908077994434,21.5369,21.5602,21.5182,21.5462,33286.9081
2007-10-24 12:05:00,46.25,46.33,46.22,46.33,11281.337047353762,21.5602,21.5975,21.5462,21.5975,11281.337
2007-10-24 12:10:00,46.33,46.35,46.31,46.35,11838.440111420614,21.5975,21.6068,21.5881,21.6068,11838.4401
2007-10-24 12:15:00,46.35,46.38,46.31,46.32,20612.813370473537,21.6068,21.6208,21.5881,21.5928,20612.8134
2007-10-24 12:20:00,46.34,46.34,46.28,46.3,9331.476323119778,21.6021,21.6021,21.5742,21.5835,9331.4763
2007-10-24 12:25:00,46.3,46.31,46.27,46.29,14066.852367688023,21.5835,21.5881,21.5695,21.5788,14066.8524
2007-10-24 12:30:00,46.3,46.31,46.28,46.3,7242.339832869081,21.5835,21.5881,21.5742,21.5835,7242.3398
2007-10-24 12:35:00,46.3,46.3,46.24,46.26,17130.91922005571,21.5835,21.5835,21.5555,21.5648,17130.9192
2007-10-24 12:40:00,46.28,46.3,46.25,46.26,14206.128133704737,21.5742,21.5835,21.5602,21.5648,14206.1281
2007-10-24 12:45:00,46.25,46.25,46.17,46.2,20194.9860724234,21.5602,21.5602,21.5229,21.5369,20194.9861
2007-10-24 12:50:00,46.22,46.22,46.16,46.17,14763.231197771587,21.5462,21.5462,21.5182,21.5229,14763.2312
2007-10-24 12:55:00,46.16,46.16,46.1,46.11,24512.534818941505,21.5182,21.5182,21.4902,21.4949,24512.5348
2007-10-24 13:00:00,46.12,46.15,46.11,46.15,20334.26183844012,21.4996,21.5136,21.4949,21.5136,20334.2618
2007-10-24 13:05:00,46.15,46.19,46.14,46.18,13370.473537604455,21.5136,21.5322,21.5089,21.5275,13370.4735
2007-10-24 13:10:00,46.17,46.2,46.17,46.17,10306.406685236769,21.5229,21.5369,21.5229,21.5229,10306.4067
2007-10-24 13:15:00,46.17,46.2,46.16,46.18,30501.392757660167,21.5229,21.5369,21.5182,21.5275,30501.3928
2007-10-24 13:20:00,46.19,46.19,46.07,46.11,31615.598885793872,21.5322,21.5322,21.4763,21.4949,31615.5989
2007-10-24 13:25:00,46.12,46.13,46.1,46.13,20473.537604456826,21.4996,21.5042,21.4902,21.5042,20473.5376
2007-10-24 13:30:00,46.12,46.17,46.12,46.14,26183.844011142064,21.4996,21.5229,21.4996,21.5089,26183.844
2007-10-24 13:35:00,46.13,46.15,46.11,46.12,27994.42896935933,21.5042,21.5136,21.4949,21.4996,27994.429
2007-10-24 13:40:00,46.12,46.17,46.11,46.14,25766.01671309192,21.4996,21.5229,21.4949,21.5089,25766.0167
2007-10-24 13:45:00,46.14,46.19,46.13,46.17,12395.543175487466,21.5089,21.5322,21.5042,21.5229,12395.5432
2007-10-24 13:50:00,46.17,46.17,46.12,46.12,18802.228412256267,21.5229,21.5229,21.4996,21.4996,18802.2284
2007-10-24 13:55:00,46.13,46.17,46.12,46.16,25348.189415041783,21.5042,21.5229,21.4996,21.5182,25348.1894
2007-10-24 14:00:00,46.17,46.17,46.11,46.13,34818.94150417828,21.5229,21.5229,21.4949,21.5042,34818.9415
2007-10-24 14:05:00,46.11,46.15,46.09,46.1,15877.437325905294,21.4949,21.5136,21.4856,21.4902,15877.4373
2007-10-24 14:10:00,46.1,46.13,46.05,46.07,19777.15877437326,21.4902,21.5042,21.4669,21.4763,19777.1588
2007-10-24 14:15:00,46.06,46.12,46.05,46.12,13927.57660167131,21.4716,21.4996,21.4669,21.4996,13927.5766
2007-10-24 14:20:00,46.12,46.25,46.12,46.24,38161.55988857939,21.4996,21.5602,21.4996,21.5555,38161.5599
2007-10-24 14:25:00,46.25,46.33,46.17,46.33,24373.2590529248,21.5602,21.5975,21.5229,21.5975,24373.2591
2007-10-24 14:30:00,46.31,46.43,46.3,46.43,27019.49860724234,21.5881,21.6441,21.5835,21.6441,27019.4986
2007-10-24 14:35:00,46.42,46.42,46.32,46.36,30501.392757660167,21.6394,21.6394,21.5928,21.6114,30501.3928
2007-10-24 14:40:00,46.36,46.37,46.3,46.3,14763.231197771587,21.6114,21.6161,21.5835,21.5835,14763.2312
2007-10-24 14:45:00,46.32,46.38,46.29,46.35,20752.089136490253,21.5928,21.6208,21.5788,21.6068,20752.0891
2007-10-24 14:50:00,46.35,46.37,46.3,46.35,18523.676880222843,21.6068,21.6161,21.5835,21.6068,18523.6769
2007-10-24 14:55:00,46.34,46.45,46.3,46.42,32172.70194986073,21.6021,21.6534,21.5835,21.6394,32172.7019
2007-10-24 15:00:00,46.42,46.45,46.36,46.43,35376.044568245125,21.6394,21.6534,21.6114,21.6441,35376.0446
2007-10-24 15:05:00,46.43,46.5,46.39,46.5,25487.4651810585,21.6441,21.6767,21.6254,21.6767,25487.4652
2007-10-24 15:10:00,46.51,46.64,46.48,46.6,50139.27576601672,21.6814,21.742,21.6674,21.7233,50139.2758
2007-10-24 15:15:00,46.6,46.64,46.51,46.58,56545.96100278552,21.7233,21.742,21.6814,21.714,56545.961
2007-10-24 15:20:00,46.59,46.65,46.56,46.56,33426.183844011146,21.7187,21.7466,21.7047,21.7047,33426.1838
2007-10-24 15:25:00,46.56,46.67,46.56,46.66,49860.72423398329,21.7047,21.756,21.7047,21.7513,49860.7242
2007-10-24 15:30:00,46.66,46.67,46.51,46.52,36629.526462395545,21.7513,21.756,21.6814,21.686,36629.5265
2007-10-24 15:35:00,46.51,46.53,46.42,46.46,36629.526462395545,21.6814,21.6907,21.6394,21.6581,36629.5265
2007-10-24 15:40:00,46.45,46.51,46.44,46.44,29247.91086350975,21.6534,21.6814,21.6487,21.6487,29247.9109
2007-10-24 15:45:00,46.45,46.45,46.39,46.42,51532.03342618384,21.6534,21.6534,21.6254,21.6394,51532.0334
2007-10-24 15:50:00,46.41,46.57,46.36,46.56,66713.09192200558,21.6348,21.7093,21.6114,21.7047,66713.0919
2007-10-24 15:55:00,46.56,46.67,46.56,46.6,106267.4094707521,21.7047,21.756,21.7047,21.7233,106267.4095
2007-10-25 09:30:00,46.57,46.76,46.52,46.67,43175.48746518106,21.7093,21.7979,21.686,21.756,43175.4875
2007-10-25 09:35:00,46.69,46.78,46.69,46.74,42479.108635097495,21.7653,21.8072,21.7653,21.7886,42479.1086
2007-10-25 09:40:00,46.74,46.76,46.68,46.71,46518.10584958218,21.7886,21.7979,21.7606,21.7746,46518.1058
2007-10-25 09:45:00,46.71,46.78,46.71,46.77,23676.880222841228,21.7746,21.8072,21.7746,21.8026,23676.8802
2007-10-25 09:50:00,46.77,46.84,46.76,46.84,35515.32033426184,21.8026,21.8352,21.7979,21.8352,35515.3203
2007-10-25 09:55:00,46.84,46.84,46.71,46.75,39275.766016713096,21.8352,21.8352,21.7746,21.7933,39275.766
2007-10-25 10:00:00,46.77,46.81,46.7,46.73,31337.04735376045,21.8026,21.8212,21.7699,21.7839,31337.0474
2007-10-25 10:05:00,46.74,46.74,46.66,46.69,23955.43175487465,21.7886,21.7886,21.7513,21.7653,23955.4318
2007-10-25 10:10:00,46.71,46.91,46.71,46.9,27158.774373259053,21.7746,21.8678,21.7746,21.8632,27158.7744
2007-10-25 10:15:00,46.91,47.02,46.9,47.01,37047.35376044569,21.8678,21.9191,21.8632,21.9145,37047.3538
2007-10-25 10:20:00,47.01,47.01,46.9,46.9,21727.01949860724,21.9145,21.9145,21.8632,21.8632,21727.0195
2007-10-25 10:25:00,46.9,46.92,46.85,46.92,20055.710306406687,21.8632,21.8725,21.8399,21.8725,20055.7103
2007-10-25 10:30:00,46.91,46.92,46.84,46.87,37743.73259052925,21.8678,21.8725,21.8352,21.8492,37743.7326
2007-10-25 10:35:00,46.87,46.87,46.83,46.83,19220.05571030641,21.8492,21.8492,21.8305,21.8305,19220.0557
2007-10-25 10:40:00,46.82,46.87,46.78,46.81,27576.601671309192,21.8259,21.8492,21.8072,21.8212,27576.6017
2007-10-25 10:45:00,46.8,46.81,46.71,46.78,22284.122562674096,21.8166,21.8212,21.7746,21.8072,22284.1226
2007-10-25 10:50:00,46.81,46.86,46.81,46.86,7103.064066852368,21.8212,21.8445,21.8212,21.8445,7103.0641
2007-10-25 10:55:00,46.85,46.91,46.84,46.84,18523.676880222843,21.8399,21.8678,21.8352,21.8352,18523.6769
2007-10-25 11:00:00,46.84,46.86,46.77,46.77,12674.094707520891,21.8352,21.8445,21.8026,21.8026,12674.0947
2007-10-25 11:05:00,46.77,46.8,46.77,46.8,9331.476323119778,21.8026,21.8166,21.8026,21.8166,9331.4763
2007-10-25 11:10:00,46.79,46.84,46.78,46.84,9610.027855153205,21.8119,21.8352,21.8072,21.8352,9610.0279
2007-10-25 11:15:00,46.85,46.85,46.79,46.82,21587.74373259053,21.8399,21.8399,21.8119,21.8259,21587.7437
2007-10-25 11:20:00,46.83,46.85,46.83,46.84,8913.649025069639,21.8305,21.8399,21.8305,21.8352,8913.649
2007-10-25 11:25:00,46.85,46.87,46.82,46.86,9749.303621169916,21.8399,21.8492,21.8259,21.8445,9749.3036
2007-10-25 11:30:00,46.86,46.89,46.86,46.89,11838.440111420614,21.8445,21.8585,21.8445,21.8585,11838.4401
2007-10-25 11:35:00,46.87,46.87,46.73,46.76,23955.43175487465,21.8492,21.8492,21.7839,21.7979,23955.4318
2007-10-25 11:40:00,46.75,46.84,46.73,46.84,24791.08635097493,21.7933,21.8352,21.7839,21.8352,24791.0864
2007-10-25 11:45:00,46.83,46.84,46.77,46.77,17966.57381615599,21.8305,21.8352,21.8026,21.8026,17966.5738
2007-10-25 11:50:00,46.78,46.78,46.72,46.76,11559.888579387189,21.8072,21.8072,21.7793,21.7979,11559.8886
2007-10-25 11:55:00,46.78,46.78,46.72,46.76,18523.676880222843,21.8072,21.8072,21.7793,21.7979,18523.6769
2007-10-25 12:00:00,46.76,46.78,46.64,46.7,88300.8356545961,21.7979,21.8072,21.742,21.7699,88300.8357
2007-10-25 12:05:00,46.7,46.71,46.66,46.71,15320.33426183844,21.7699,21.7746,21.7513,21.7746,15320.3343
2007-10-25 12:10:00,46.68,46.7,46.63,46.64,17270.194986072423,21.7606,21.7699,21.7373,21.742,17270.195
2007-10-25 12:15:00,46.66,46.71,46.66,46.69,10445.682451253482,21.7513,21.7746,21.7513,21.7653,10445.6825
2007-10-25 12:20:00,46.69,46.73,46.68,46.69,23816.15598885794,21.7653,21.7839,21.7606,21.7653,23816.156
2007-10-25 12:25:00,46.68,46.73,46.68,46.7,24930.362116991644,21.7606,21.7839,21.7606,21.7699,24930.3621
2007-10-25 12:30:00,46.7,46.71,46.64,46.66,16295.264623955432,21.7699,21.7746,21.742,21.7513,16295.2646
2007-10-25 12:35:00,46.66,46.7,46.66,46.69,10584.958217270196,21.7513,21.7699,21.7513,21.7653,10584.9582
2007-10-25 12:40:00,46.7,46.72,46.68,46.71,9192.200557103064,21.7699,21.7793,21.7606,21.7746,9192.2006
2007-10-25 12:45:00,46.71,46.71,46.66,46.66,10863.50974930362,21.7746,21.7746,21.7513,21.7513,10863.5097
2007-10-25 12:50:00,46.67,46.72,46.67,46.71,7938.718662952647,21.756,21.7793,21.756,21.7746,7938.7187
2007-10-25 12:55:00,46.69,46.72,46.66,46.67,14206.128133704737,21.7653,21.7793,21.7513,21.756,14206.1281
2007-10-25 13:00:00,46.68,46.71,46.67,46.71,25348.189415041783,21.7606,21.7746,21.756,21.7746,25348.1894
2007-10-25 13:05:00,46.72,46.72,46.61,46.63,20334.26183844012,21.7793,21.7793,21.728,21.7373,20334.2618
2007-10-25 13:10:00,46.63,46.65,46.62,46.63,11002.785515320336,21.7373,21.7466,21.7327,21.7373,11002.7855
2007-10-25 13:15:00,46.62,46.66,46.6,46.61,10027.855153203343,21.7327,21.7513,21.7233,21.728,10027.8552
2007-10-25 13:20:00,46.63,46.66,46.52,46.53,23955.43175487465,21.7373,21.7513,21.686,21.6907,23955.4318
2007-10-25 13:25:00,46.55,46.56,46.53,46.53,9192.200557103064,21.7,21.7047,21.6907,21.6907,9192.2006
2007-10-25 13:30:00,46.56,46.59,46.54,46.58,11838.440111420614,21.7047,21.7187,21.6954,21.714,11838.4401
2007-10-25 13:35:00,46.58,46.6,46.52,46.56,18245.125348189416,21.714,21.7233,21.686,21.7047,18245.1253
2007-10-25 13:40:00,46.56,46.58,46.53,46.56,13927.57660167131,21.7047,21.714,21.6907,21.7047,13927.5766
2007-10-25 13:45:00,46.56,46.57,46.53,46.56,9470.752089136491,21.7047,21.7093,21.6907,21.7047,9470.7521
2007-10-25 13:50:00,46.55,46.57,46.53,46.53,11977.715877437327,21.7,21.7093,21.6907,21.6907,11977.7159
2007-10-25 13:55:00,46.53,46.54,46.49,46.5,7381.615598885794,21.6907,21.6954,21.672,21.6767,7381.6156
2007-10-25 14:00:00,46.49,46.5,46.44,46.5,15181.058495821728,21.672,21.6767,21.6487,21.6767,15181.0585
2007-10-25 14:05:00,46.5,46.55,46.5,46.5,11699.1643454039,21.6767,21.7,21.6767,21.6767,11699.1643
2007-10-25 14:10:00,46.51,46.56,46.5,46.55,11002.785515320336,21.6814,21.7047,21.6767,21.7,11002.7855
2007-10-25 14:15:00,46.56,46.56,46.53,46.56,10724.23398328691,21.7047,21.7047,21.6907,21.7047,10724.234
2007-10-25 14:20:00,46.55,46.58,46.55,46.56,19220.05571030641,21.7,21.714,21.7,21.7047,19220.0557
2007-10-25 14:25:00,46.56,46.58,46.52,46.56,38440.11142061282,21.7047,21.714,21.686,21.7047,38440.1114
2007-10-25 14:30:00,46.57,46.57,46.45,46.48,25766.01671309192,21.7093,21.7093,21.6534,21.6674,25766.0167
2007-10-25 14:35:00,46.46,46.51,46.46,46.51,24791.08635097493,21.6581,21.6814,21.6581,21.6814,24791.0864
2007-10-25 14:40:00,46.5,46.52,46.48,46.48,24791.08635097493,21.6767,21.686,21.6674,21.6674,24791.0864
2007-10-25 14:45:00,46.48,46.5,46.47,46.47,14345.403899721448,21.6674,21.6767,21.6627,21.6627,14345.4039
2007-10-25 14:50:00,46.48,46.53,46.48,46.5,14345.403899721448,21.6674,21.6907,21.6674,21.6767,14345.4039
2007-10-25 14:55:00,46.5,46.6,46.47,46.6,44428.96935933148,21.6767,21.7233,21.6627,21.7233,44428.9694
2007-10-25 15:00:00,46.59,46.59,46.51,46.53,35236.76880222841,21.7187,21.7187,21.6814,21.6907,35236.7688
2007-10-25 15:05:00,46.54,46.54,46.48,46.5,80779.9442896936,21.6954,21.6954,21.6674,21.6767,80779.9443
2007-10-25 15:10:00,46.5,46.52,46.48,46.5,36072.42339832869,21.6767,21.686,21.6674,21.6767,36072.4234
2007-10-25 15:15:00,46.5,46.61,46.49,46.61,35933.14763231198,21.6767,21.728,21.672,21.728,35933.1476
2007-10-25 15:20:00,46.61,46.62,46.53,46.56,45264.62395543176,21.728,21.7327,21.6907,21.7047,45264.624
2007-10-25 15:25:00,46.56,46.56,46.53,46.54,128830.08356545962,21.7047,21.7047,21.6907,21.6954,128830.0836
2007-10-25 15:30:00,46.54,46.55,46.5,46.53,62674.0947075209,21.6954,21.7,21.6767,21.6907,62674.0947
2007-10-25 15:35:00,46.53,46.55,46.51,46.54,106267.4094707521,21.6907,21.7,21.6814,21.6954,106267.4095
2007-10-25 15:40:00,46.54,46.6,46.53,46.6,152646.23955431755,21.6954,21.7233,21.6907,21.7233,152646.2396
2007-10-25 15:45:00,46.6,46.67,46.6,46.64,103342.61838440112,21.7233,21.756,21.7233,21.742,103342.6184
2007-10-25 15:50:00,46.65,46.73,46.63,46.66,120055.71030640668,21.7466,21.7839,21.7373,21.7513,120055.7103
2007-10-25 15:55:00,46.67,46.71,46.61,46.63,145543.1754874652,21.756,21.7746,21.728,21.7373,145543.1755
2007-10-26 09:30:00,47.03,47.03,46.57,46.61,133983.286908078,21.9238,21.9238,21.7093,21.728,133983.2869
2007-10-26 09:35:00,46.61,46.63,46.43,46.45,40389.9721448468,21.728,21.7373,21.6441,21.6534,40389.9721
2007-10-26 09:40:00,46.45,46.66,46.45,46.58,45125.34818941505,21.6534,21.7513,21.6534,21.714,45125.3482
2007-10-26 09:45:00,46.58,46.58,46.38,46.4,72284.12256267409,21.714,21.714,21.6208,21.6301,72284.1226
2007-10-26 09:50:00,46.4,46.51,46.38,46.48,60306.40668523677,21.6301,21.6814,21.6208,21.6674,60306.4067
2007-10-26 09:55:00,46.47,46.6,46.45,46.57,24233.98328690808,21.6627,21.7233,21.6534,21.7093,24233.9833
2007-10-26 10:00:00,46.56,46.66,46.5,46.63,19916.43454038997,21.7047,21.7513,21.6767,21.7373,19916.4345
2007-10-26 10:05:00,46.66,46.78,46.65,46.78,30501.392757660167,21.7513,21.8072,21.7466,21.8072,30501.3928
2007-10-26 10:10:00,46.78,46.79,46.7,46.74,14763.231197771587,21.8072,21.8119,21.7699,21.7886,14763.2312
2007-10-26 10:15:00,46.76,46.81,46.73,46.81,16016.713091922007,21.7979,21.8212,21.7839,21.8212,16016.7131
2007-10-26 10:20:00,46.81,46.83,46.76,46.83,18245.125348189416,21.8212,21.8305,21.7979,21.8305,18245.1253
2007-10-26 10:25:00,46.82,46.84,46.78,46.78,12395.543175487466,21.8259,21.8352,21.8072,21.8072,12395.5432
2007-10-26 10:30:00,46.79,46.81,46.77,46.81,15459.610027855157,21.8119,21.8212,21.8026,21.8212,15459.61
2007-10-26 10:35:00,46.81,46.86,46.8,46.8,25487.4651810585,21.8212,21.8445,21.8166,21.8166,25487.4652
2007-10-26 10:40:00,46.8,46.82,46.77,46.78,16713.091922005573,21.8166,21.8259,21.8026,21.8072,16713.0919
2007-10-26 10:45:00,46.78,46.85,46.76,46.85,19080.77994428969,21.8072,21.8399,21.7979,21.8399,19080.7799
2007-10-26 10:50:00,46.84,46.86,46.79,46.79,20891.364902506964,21.8352,21.8445,21.8119,21.8119,20891.3649
2007-10-26 10:55:00,46.78,46.78,46.69,46.7,32451.25348189416,21.8072,21.8072,21.7653,21.7699,32451.2535
2007-10-26 11:00:00,46.7,46.77,46.7,46.77,7520.891364902507,21.7699,21.8026,21.7699,21.8026,7520.8914
2007-10-26 11:05:00,46.78,46.82,46.76,46.77,14484.679665738162,21.8072,21.8259,21.7979,21.8026,14484.6797
2007-10-26 11:10:00,46.76,46.81,46.75,46.78,18384.401114206128,21.7979,21.8212,21.7933,21.8072,18384.4011
2007-10-26 11:15:00,46.79,46.81,46.7,46.71,15181.058495821728,21.8119,21.8212,21.7699,21.7746,15181.0585
2007-10-26 11:20:00,46.7,46.71,46.65,46.67,25069.63788300836,21.7699,21.7746,21.7466,21.756,25069.6379
2007-10-26 11:25:00,46.68,46.69,46.64,46.68,13509.74930362117,21.7606,21.7653,21.742,21.7606,13509.7493
2007-10-26 11:30:00,46.68,46.76,46.68,46.73,20334.26183844012,21.7606,21.7979,21.7606,21.7839,20334.2618
2007-10-26 11:35:00,46.72,46.73,46.68,46.71,18523.676880222843,21.7793,21.7839,21.7606,21.7746,18523.6769
2007-10-26 11:40:00,46.71,46.71,46.68,46.7,18523.676880222843,21.7746,21.7746,21.7606,21.7699,18523.6769
2007-10-26 11:45:00,46.71,46.78,46.71,46.76,11002.785515320336,21.7746,21.8072,21.7746,21.7979,11002.7855
2007-10-26 11:50:00,46.76,46.76,46.73,46.75,10306.406685236769,21.7979,21.7979,21.7839,21.7933,10306.4067
2007-10-26 11:55:00,46.74,46.78,46.71,46.72,11838.440111420614,21.7886,21.8072,21.7746,21.7793,11838.4401
2007-10-26 12:00:00,46.72,46.81,46.72,46.81,38300.8356545961,21.7793,21.8212,21.7793,21.8212,38300.8357
2007-10-26 12:05:00,46.82,46.84,46.76,46.78,17270.194986072423,21.8259,21.8352,21.7979,21.8072,17270.195
2007-10-26 12:10:00,46.78,46.83,46.76,46.8,14902.506963788304,21.8072,21.8305,21.7979,21.8166,14902.507
2007-10-26 12:15:00,46.82,46.86,46.79,46.86,17827.298050139278,21.8259,21.8445,21.8119,21.8445,17827.2981
2007-10-26 12:20:00,46.84,46.84,46.8,46.83,3203.342618384401,21.8352,21.8352,21.8166,21.8305,3203.3426
2007-10-26 12:25:00,46.84,46.92,46.82,46.89,16852.367688022285,21.8352,21.8725,21.8259,21.8585,16852.3677
2007-10-26 12:30:00,46.87,46.9,46.87,46.89,9052.924791086352,21.8492,21.8632,21.8492,21.8585,9052.9248
2007-10-26 12:35:00,46.88,46.89,46.86,46.88,4735.376044568246,21.8539,21.8585,21.8445,21.8539,4735.376
2007-10-26 12:40:00,46.87,46.89,46.82,46.82,11281.337047353762,21.8492,21.8585,21.8259,21.8259,11281.337
2007-10-26 12:45:00,46.83,46.86,46.79,46.8,14623.955431754875,21.8305,21.8445,21.8119,21.8166,14623.9554
2007-10-26 12:50:00,46.79,46.91,46.79,46.91,13509.74930362117,21.8119,21.8678,21.8119,21.8678,13509.7493
2007-10-26 12:55:00,46.91,46.93,46.8,46.86,18662.952646239555,21.8678,21.8772,21.8166,21.8445,18662.9526
2007-10-26 13:00:00,46.86,46.86,46.79,46.82,16991.643454038996,21.8445,21.8445,21.8119,21.8259,16991.6435
2007-10-26 13:05:00,46.81,46.85,46.81,46.84,7381.615598885794,21.8212,21.8399,21.8212,21.8352,7381.6156
2007-10-26 13:10:00,46.84,46.84,46.82,46.84,5292.479108635098,21.8352,21.8352,21.8259,21.8352,5292.4791
2007-10-26 13:15:00,46.84,46.87,46.76,46.87,21727.01949860724,21.8352,21.8492,21.7979,21.8492,21727.0195
2007-10-26 13:20:00,46.87,46.91,46.85,46.85,15459.610027855157,21.8492,21.8678,21.8399,21.8399,15459.61
2007-10-26 13:25:00,46.84,46.87,46.81,46.87,64484.67966573816,21.8352,21.8492,21.8212,21.8492,64484.6797
2007-10-26 13:30:00,46.86,46.87,46.85,46.86,4874.651810584958,21.8445,21.8492,21.8399,21.8445,4874.6518
2007-10-26 13:35:00,46.87,46.88,46.81,46.86,9470.752089136491,21.8492,21.8539,21.8212,21.8445,9470.7521
2007-10-26 13:40:00,46.86,46.89,46.84,46.88,5292.479108635098,21.8445,21.8585,21.8352,21.8539,5292.4791
2007-10-26 13:45:00,46.89,46.89,46.85,46.85,4038.99721448468,21.8585,21.8585,21.8399,21.8399,4038.9972
2007-10-26 13:50:00,46.86,46.86,46.83,46.85,7520.891364902507,21.8445,21.8445,21.8305,21.8399,7520.8914
2007-10-26 13:55:00,46.86,46.91,46.86,46.87,14623.955431754875,21.8445,21.8678,21.8445,21.8492,14623.9554
2007-10-26 14:00:00,46.89,46.91,46.86,46.89,14484.679665738162,21.8585,21.8678,21.8445,21.8585,14484.6797
2007-10-26 14:05:00,46.89,46.96,46.89,46.94,11420.612813370471,21.8585,21.8911,21.8585,21.8818,11420.6128
2007-10-26 14:10:00,46.94,46.95,46.91,46.93,13231.197771587744,21.8818,21.8865,21.8678,21.8772,13231.1978
2007-10-26 14:15:00,46.92,46.99,46.92,46.99,19359.33147632312,21.8725,21.9051,21.8725,21.9051,19359.3315
2007-10-26 14:20:00,46.98,47.01,46.98,47.0,8495.821727019498,21.9005,21.9145,21.9005,21.9098,8495.8217
2007-10-26 14:25:00,46.99,47.01,46.98,46.99,24930.362116991644,21.9051,21.9145,21.9005,21.9051,24930.3621
2007-10-26 14:30:00,46.99,47.09,46.99,47.06,55292.4791086351,21.9051,21.9517,21.9051,21.9378,55292.4791
2007-10-26 14:35:00,47.07,47.16,47.06,47.13,30362.116991643456,21.9424,21.9844,21.9378,21.9704,30362.117
2007-10-26 14:40:00,47.14,47.14,47.07,47.09,26044.56824512535,21.9751,21.9751,21.9424,21.9517,26044.5682
2007-10-26 14:45:00,47.09,47.09,47.04,47.05,20194.9860724234,21.9517,21.9517,21.9284,21.9331,20194.9861
2007-10-26 14:50:00,47.06,47.1,47.04,47.1,14066.852367688023,21.9378,21.9564,21.9284,21.9564,14066.8524
2007-10-26 14:55:00,47.1,47.1,47.03,47.04,23955.43175487465,21.9564,21.9564,21.9238,21.9284,23955.4318
2007-10-26 15:00:00,47.04,47.04,46.98,46.99,36211.69916434541,21.9284,21.9284,21.9005,21.9051,36211.6992
2007-10-26 15:05:00,47.0,47.01,46.98,47.01,19080.77994428969,21.9098,21.9145,21.9005,21.9145,19080.7799
2007-10-26 15:10:00,47.01,47.01,46.96,46.99,19080.77994428969,21.9145,21.9145,21.8911,21.9051,19080.7799
2007-10-26 15:15:00,47.01,47.04,46.99,47.02,37325.90529247911,21.9145,21.9284,21.9051,21.9191,37325.9053
2007-10-26 15:20:00,47.02,47.03,46.99,46.99,45125.34818941505,21.9191,21.9238,21.9051,21.9051,45125.3482
2007-10-26 15:25:00,47.0,47.0,46.99,46.99,24094.707520891367,21.9098,21.9098,21.9051,21.9051,24094.7075
2007-10-26 15:30:00,46.99,47.02,46.99,47.01,33426.183844011146,21.9051,21.9191,21.9051,21.9145,33426.1838
2007-10-26 15:35:00,47.01,47.08,47.01,47.07,41782.72980501393,21.9145,21.9471,21.9145,21.9424,41782.7298
2007-10-26 15:40:00,47.07,47.17,47.07,47.15,28551.532033426185,21.9424,21.989,21.9424,21.9797,28551.532
2007-10-26 15:45:00,47.15,47.15,47.08,47.08,50139.27576601672,21.9797,21.9797,21.9471,21.9471,50139.2758
2007-10-26 15:50:00,47.07,47.09,47.01,47.02,39972.14484679666,21.9424,21.9517,21.9145,21.9191,39972.1448
2007-10-26 15:55:00,47.02,47.06,46.98,47.06,73816.15598885794,21.9191,21.9378,21.9005,21.9378,73816.156
2007-10-29 09:30:00,47.5,47.89,47.5,47.68,165738.1615598886,22.1429,22.3247,22.1429,22.2268,165738.1616
2007-10-29 09:35:00,47.7,47.79,47.6,47.78,67966.57381615599,22.2361,22.2781,22.1895,22.2734,67966.5738
2007-10-29 09:40:00,47.78,47.85,47.75,47.83,94986.07242339832,22.2734,22.306,22.2594,22.2967,94986.0724
2007-10-29 09:45:00,47.83,47.86,47.78,47.8,164206.12813370474,22.2967,22.3107,22.2734,22.2827,164206.1281
2007-10-29 09:50:00,47.79,47.86,47.75,47.85,177298.0501392758,22.2781,22.3107,22.2594,22.306,177298.0501
2007-10-29 09:55:00,47.85,47.89,47.78,47.86,60027.85515320335,22.306,22.3247,22.2734,22.3107,60027.8552
2007-10-29 10:00:00,47.88,47.89,47.8,47.81,87325.90529247912,22.32,22.3247,22.2827,22.2874,87325.9053
2007-10-29 10:05:00,47.82,47.83,47.78,47.78,73119.77715877438,22.292,22.2967,22.2734,22.2734,73119.7772
2007-10-29 10:10:00,47.8,47.97,47.8,47.8,146796.6573816156,22.2827,22.362,22.2827,22.2827,146796.6574
2007-10-29 10:15:00,47.79,47.79,47.68,47.76,64763.2311977716,22.2781,22.2781,22.2268,22.2641,64763.2312
2007-10-29 10:20:00,47.75,47.79,47.7,47.75,24094.707520891367,22.2594,22.2781,22.2361,22.2594,24094.7075
2007-10-29 10:25:00,47.75,47.8,47.74,47.8,54317.54874651811,22.2594,22.2827,22.2548,22.2827,54317.5487
2007-10-29 10:30:00,47.82,47.91,47.82,47.9,75766.01671309193,22.292,22.334,22.292,22.3293,75766.0167
2007-10-29 10:35:00,47.91,47.91,47.8,47.8,39554.31754874652,22.334,22.334,22.2827,22.2827,39554.3175
2007-10-29 10:40:00,47.8,47.92,47.8,47.83,22005.57103064067,22.2827,22.3387,22.2827,22.2967,22005.571
2007-10-29 10:45:00,47.85,47.9,47.83,47.9,25069.63788300836,22.306,22.3293,22.2967,22.3293,25069.6379
2007-10-29 10:50:00,47.89,47.99,47.89,47.98,54317.54874651811,22.3247,22.3713,22.3247,22.3666,54317.5487
2007-10-29 10:55:00,47.99,47.99,47.92,47.96,70612.81337047354,22.3713,22.3713,22.3387,22.3573,70612.8134
2007-10-29 11:00:00,47.96,47.96,47.93,47.95,22841.225626740947,22.3573,22.3573,22.3433,22.3527,22841.2256
2007-10-29 11:05:00,47.96,47.96,47.9,47.9,47910.86350974931,22.3573,22.3573,22.3293,22.3293,47910.8635
2007-10-29 11:10:00,47.9,47.96,47.9,47.95,13649.025069637884,22.3293,22.3573,22.3293,22.3527,13649.0251
2007-10-29 11:15:00,47.95,47.98,47.9,47.96,26462.395543175488,22.3527,22.3666,22.3293,22.3573,26462.3955
2007-10-29 11:20:00,47.96,48.0,47.96,47.98,20891.364902506964,22.3573,22.376,22.3573,22.3666,20891.3649
2007-10-29 11:25:00,47.98,47.98,47.89,47.97,24791.08635097493,22.3666,22.3666,22.3247,22.362,24791.0864
2007-10-29 11:30:00,47.96,48.0,47.93,47.97,19080.77994428969,22.3573,22.376,22.3433,22.362,19080.7799
2007-10-29 11:35:00,47.98,47.98,47.95,47.97,12395.543175487466,22.3666,22.3666,22.3527,22.362,12395.5432
2007-10-29 11:40:00,47.98,48.0,47.37,47.98,43871.86629526463,22.3666,22.376,22.0823,22.3666,43871.8663
2007-10-29 11:45:00,47.97,47.98,47.94,47.98,13091.922005571032,22.362,22.3666,22.348,22.3666,13091.922
2007-10-29 11:50:00,47.98,48.08,47.97,48.08,43871.86629526463,22.3666,22.4133,22.362,22.4133,43871.8663
2007-10-29 11:55:00,48.06,48.08,48.05,48.07,22005.57103064067,22.4039,22.4133,22.3993,22.4086,22005.571
2007-10-29 12:00:00,48.07,48.52,48.07,48.46,230362.11699164347,22.4086,22.6184,22.4086,22.5904,230362.117
2007-10-29 12:05:00,48.45,48.55,48.44,48.54,90668.52367688024,22.5857,22.6324,22.5811,22.6277,90668.5237
2007-10-29 12:10:00,48.54,48.56,48.42,48.45,52785.51532033426,22.6277,22.637,22.5717,22.5857,52785.5153
2007-10-29 12:15:00,48.44,48.56,48.41,48.47,66573.81615598887,22.5811,22.637,22.5671,22.5951,66573.8162
2007-10-29 12:20:00,48.46,48.48,48.31,48.32,25487.4651810585,22.5904,22.5997,22.5205,22.5251,25487.4652
2007-10-29 12:25:00,48.32,48.32,48.22,48.24,23259.05292479109,22.5251,22.5251,22.4785,22.4878,23259.0529
2007-10-29 12:30:00,48.24,48.24,48.14,48.14,26462.395543175488,22.4878,22.4878,22.4412,22.4412,26462.3955
2007-10-29 12:35:00,48.13,48.13,48.03,48.03,38161.55988857939,22.4366,22.4366,22.3899,22.3899,38161.5599
2007-10-29 12:40:00,48.03,48.1,48.0,48.06,45961.00278551533,22.3899,22.4226,22.376,22.4039,45961.0028
2007-10-29 12:45:00,48.06,48.06,47.98,48.0,22423.398328690808,22.4039,22.4039,22.3666,22.376,22423.3983
2007-10-29 12:50:00,47.99,48.03,47.98,47.98,27715.877437325908,22.3713,22.3899,22.3666,22.3666,27715.8774
2007-10-29 12:55:00,47.98,48.01,47.93,47.93,23259.05292479109,22.3666,22.3806,22.3433,22.3433,23259.0529
2007-10-29 13:00:00,47.93,47.93,47.82,47.85,33983.28690807799,22.3433,22.3433,22.292,22.306,33983.2869
2007-10-29 13:05:00,47.85,47.85,47.81,47.82,37047.35376044569,22.306,22.306,22.2874,22.292,37047.3538
2007-10-29 13:10:00,47.83,47.92,47.82,47.91,43593.3147632312,22.2967,22.3387,22.292,22.334,43593.3148
2007-10-29 13:15:00,47.9,47.95,47.88,47.9,44707.5208913649,22.3293,22.3527,22.32,22.3293,44707.5209
2007-10-29 13:20:00,47.9,48.01,47.9,48.0,33286.908077994434,22.3293,22.3806,22.3293,22.376,33286.9081
2007-10-29 13:25:00,48.0,48.0,47.95,47.96,23955.43175487465,22.376,22.376,22.3527,22.3573,23955.4318
2007-10-29 13:30:00,47.96,48.01,47.95,47.96,19916.43454038997,22.3573,22.3806,22.3527,22.3573,19916.4345
2007-10-29 13:35:00,47.96,48.06,47.96,48.06,16573.816155988858,22.3573,22.4039,22.3573,22.4039,16573.8162
2007-10-29 13:40:00,48.06,48.06,48.02,48.03,39136.490250696384,22.4039,22.4039,22.3853,22.3899,39136.4903
2007-10-29 13:45:00,48.03,48.07,48.03,48.06,17966.57381615599,22.3899,22.4086,22.3899,22.4039,17966.5738
2007-10-29 13:50:00,48.05,48.08,48.05,48.07,25905.29247910864,22.3993,22.4133,22.3993,22.4086,25905.2925
2007-10-29 13:55:00,48.07,48.08,47.98,48.04,47771.58774373259,22.4086,22.4133,22.3666,22.3946,47771.5877
2007-10-29 14:00:00,48.03,48.1,48.03,48.03,27994.42896935933,22.3899,22.4226,22.3899,22.3899,27994.429
2007-10-29 14:05:00,48.03,48.05,48.02,48.02,14902.506963788304,22.3899,22.3993,22.3853,22.3853,14902.507
2007-10-29 14:10:00,48.03,48.03,47.98,47.99,42896.93593314764,22.3899,22.3899,22.3666,22.3713,42896.9359
2007-10-29 14:15:00,47.98,47.99,47.93,47.93,19777.15877437326,22.3666,22.3713,22.3433,22.3433,19777.1588
2007-10-29 14:20:00,47.94,48.0,47.93,47.98,39554.31754874652,22.348,22.376,22.3433,22.3666,39554.3175
2007-10-29 14:25:00,47.98,48.0,47.96,47.98,41922.00557103064,22.3666,22.376,22.3573,22.3666,41922.0056
2007-10-29 14:30:00,47.98,47.98,47.94,47.94,27158.774373259053,22.3666,22.3666,22.348,22.348,27158.7744
2007-10-29 14:35:00,47.94,47.96,47.94,47.95,19637.883008356548,22.348,22.3573,22.348,22.3527,19637.883
2007-10-29 14:40:00,47.95,47.95,47.9,47.92,12952.64623955432,22.3527,22.3527,22.3293,22.3387,12952.6462
2007-10-29 14:45:00,47.92,47.93,47.88,47.88,15181.058495821728,22.3387,22.3433,22.32,22.32,15181.0585
2007-10-29 14:50:00,47.88,47.91,47.87,47.89,9888.57938718663,22.32,22.334,22.3154,22.3247,9888.5794
2007-10-29 14:55:00,47.89,47.93,47.89,47.92,15598.885793871868,22.3247,22.3433,22.3247,22.3387,15598.8858
2007-10-29 15:00:00,47.91,47.99,47.91,47.95,19637.883008356548,22.334,22.3713,22.334,22.3527,19637.883
2007-10-29 15:05:00,47.94,47.97,47.93,47.95,13091.922005571032,22.348,22.362,22.3433,22.3527,13091.922
2007-10-29 15:10:00,47.96,47.98,47.93,47.94,18384.401114206128,22.3573,22.3666,22.3433,22.348,18384.4011
2007-10-29 15:15:00,47.94,47.96,47.93,47.96,23259.05292479109,22.348,22.3573,22.3433,22.3573,23259.0529
2007-10-29 15:20:00,47.95,47.97,47.95,47.96,15598.885793871868,22.3527,22.362,22.3527,22.3573,15598.8858
2007-10-29 15:25:00,47.96,47.98,47.89,47.91,38161.55988857939,22.3573,22.3666,22.3247,22.334,38161.5599
2007-10-29 15:30:00,47.91,47.96,47.89,47.96,45682.45125348189,22.334,22.3573,22.3247,22.3573,45682.4513
2007-10-29 15:35:00,47.96,47.96,47.93,47.94,69637.88300835656,22.3573,22.3573,22.3433,22.348,69637.883
2007-10-29 15:40:00,47.94,47.95,47.8,47.82,55431.754874651815,22.348,22.3527,22.2827,22.292,55431.7549
2007-10-29 15:45:00,47.82,47.85,47.8,47.84,89136.49025069638,22.292,22.306,22.2827,22.3014,89136.4903
2007-10-29 15:50:00,47.84,47.89,47.83,47.86,85933.14763231199,22.3014,22.3247,22.2967,22.3107,85933.1476
2007-10-29 15:55:00,47.86,47.92,47.85,47.85,108356.5459610028,22.3107,22.3387,22.306,22.306,108356.546
2007-10-30 09:30:00,47.89,47.89,47.75,47.8,28133.704735376046,22.3247,22.3247,22.2594,22.2827,28133.7047
2007-10-30 09:35:00,47.83,47.88,47.8,47.82,26880.22284122563,22.2967,22.32,22.2827,22.292,26880.2228
2007-10-30 09:40:00,47.82,47.9,47.68,47.83,36072.42339832869,22.292,22.3293,22.2268,22.2967,36072.4234
2007-10-30 09:45:00,47.83,47.85,47.76,47.8,29526.46239554317,22.2967,22.306,22.2641,22.2827,29526.4624
2007-10-30 09:50:00,47.8,47.8,47.68,47.71,36211.69916434541,22.2827,22.2827,22.2268,22.2408,36211.6992
2007-10-30 09:55:00,47.71,47.72,47.57,47.6,28412.25626740948,22.2408,22.2454,22.1755,22.1895,28412.2563
2007-10-30 10:00:00,47.6,47.7,47.6,47.67,28551.532033426185,22.1895,22.2361,22.1895,22.2221,28551.532
2007-10-30 10:05:00,47.63,47.67,47.55,47.62,21727.01949860724,22.2035,22.2221,22.1662,22.1988,21727.0195
2007-10-30 10:10:00,47.62,47.7,47.62,47.68,19777.15877437326,22.1988,22.2361,22.1988,22.2268,19777.1588
2007-10-30 10:15:00,47.68,47.75,47.68,47.75,15181.058495821728,22.2268,22.2594,22.2268,22.2594,15181.0585
2007-10-30 10:20:00,47.74,47.78,47.73,47.76,18105.849582172705,22.2548,22.2734,22.2501,22.2641,18105.8496
2007-10-30 10:25:00,47.75,47.82,47.75,47.8,19080.77994428969,22.2594,22.292,22.2594,22.2827,19080.7799
2007-10-30 10:30:00,47.8,47.86,47.79,47.85,21727.01949860724,22.2827,22.3107,22.2781,22.306,21727.0195
2007-10-30 10:35:00,47.86,47.86,47.85,47.85,10724.23398328691,22.3107,22.3107,22.306,22.306,10724.234
2007-10-30 10:40:00,47.85,47.86,47.82,47.85,9470.752089136491,22.306,22.3107,22.292,22.306,9470.7521
2007-10-30 10:45:00,47.85,47.85,47.82,47.83,13231.197771587744,22.306,22.306,22.292,22.2967,13231.1978
2007-10-30 10:50:00,47.83,47.85,47.82,47.85,7103.064066852368,22.2967,22.306,22.292,22.306,7103.0641
2007-10-30 10:55:00,47.86,47.93,47.85,47.93,19777.15877437326,22.3107,22.3433,22.306,22.3433,19777.1588
2007-10-30 11:00:00,47.95,47.96,47.93,47.93,11699.1643454039,22.3527,22.3573,22.3433,22.3433,11699.1643
2007-10-30 11:05:00,47.93,47.96,47.93,47.93,23955.43175487465,22.3433,22.3573,22.3433,22.3433,23955.4318
2007-10-30 11:10:00,47.93,47.96,47.93,47.94,23676.880222841228,22.3433,22.3573,22.3433,22.348,23676.8802
2007-10-30 11:15:00,47.95,47.96,47.94,47.94,14902.506963788304,22.3527,22.3573,22.348,22.348,14902.507
2007-10-30 11:20:00,47.95,47.97,47.93,47.93,15041.782729805014,22.3527,22.362,22.3433,22.3433,15041.7827
2007-10-30 11:25:00,47.93,47.97,47.93,47.95,34958.21727019499,22.3433,22.362,22.3433,22.3527,34958.2173
2007-10-30 11:30:00,47.96,47.96,47.93,47.93,17827.298050139278,22.3573,22.3573,22.3433,22.3433,17827.2981
2007-10-30 11:35:00,47.93,47.96,47.93,47.96,14345.403899721448,22.3433,22.3573,22.3433,22.3573,14345.4039
2007-10-30 11:40:00,47.95,48.02,47.93,47.96,34540.38997214485,22.3527,22.3853,22.3433,22.3573,34540.39
2007-10-30 11:45:00,47.95,47.99,47.95,47.98,8356.545961002786,22.3527,22.3713,22.3527,22.3666,8356.546
2007-10-30 11:50:00,47.98,47.98,47.91,47.93,18523.676880222843,22.3666,22.3666,22.334,22.3433,18523.6769
2007-10-30 11:55:00,47.93,48.16,47.93,48.11,48607.24233983287,22.3433,22.4505,22.3433,22.4272,48607.2423
2007-10-30 12:00:00,48.1,48.17,48.08,48.11,59888.57938718663,22.4226,22.4552,22.4133,22.4272,59888.5794
2007-10-30 12:05:00,48.11,48.16,48.1,48.12,32869.08077994429,22.4272,22.4505,22.4226,22.4319,32869.0808
2007-10-30 12:10:00,48.13,48.28,48.11,48.22,41782.72980501393,22.4366,22.5065,22.4272,22.4785,41782.7298
2007-10-30 12:15:00,48.21,48.25,48.18,48.25,16573.816155988858,22.4739,22.4925,22.4599,22.4925,16573.8162
2007-10-30 12:20:00,48.25,48.25,48.19,48.19,22005.57103064067,22.4925,22.4925,22.4645,22.4645,22005.571
2007-10-30 12:25:00,48.21,48.21,48.11,48.11,19220.05571030641,22.4739,22.4739,22.4272,22.4272,19220.0557
2007-10-30 12:30:00,48.1,48.13,48.08,48.13,23398.3286908078,22.4226,22.4366,22.4133,22.4366,23398.3287
2007-10-30 12:35:00,48.13,48.23,48.12,48.13,45961.00278551533,22.4366,22.4832,22.4319,22.4366,45961.0028
2007-10-30 12:40:00,48.13,48.13,48.09,48.11,35097.4930362117,22.4366,22.4366,22.4179,22.4272,35097.493
2007-10-30 12:45:00,48.11,48.11,48.09,48.11,21587.74373259053,22.4272,22.4272,22.4179,22.4272,21587.7437
2007-10-30 12:50:00,48.11,48.24,48.11,48.14,60584.9582172702,22.4272,22.4878,22.4272,22.4412,60584.9582
2007-10-30 12:55:00,48.14,48.14,48.11,48.13,12534.81894150418,22.4412,22.4412,22.4272,22.4366,12534.8189
2007-10-30 13:00:00,48.13,48.27,48.12,48.21,84401.11420612814,22.4366,22.5018,22.4319,22.4739,84401.1142
2007-10-30 13:05:00,48.21,48.21,48.13,48.16,13649.025069637884,22.4739,22.4739,22.4366,22.4505,13649.0251
2007-10-30 13:10:00,48.17,48.19,48.08,48.1,22423.398328690808,22.4552,22.4645,22.4133,22.4226,22423.3983
2007-10-30 13:15:00,48.11,48.46,48.08,48.34,113091.92200557105,22.4272,22.5904,22.4133,22.5345,113091.922
2007-10-30 13:20:00,48.33,48.33,48.26,48.26,12395.543175487466,22.5298,22.5298,22.4972,22.4972,12395.5432
2007-10-30 13:25:00,48.26,48.26,48.2,48.26,10027.855153203343,22.4972,22.4972,22.4692,22.4972,10027.8552
2007-10-30 13:30:00,48.26,48.6,48.22,48.32,72284.12256267409,22.4972,22.6557,22.4785,22.5251,72284.1226
2007-10-30 13:35:00,48.32,48.36,48.29,48.34,40529.24791086351,22.5251,22.5438,22.5111,22.5345,40529.2479
2007-10-30 13:40:00,48.33,48.34,48.29,48.34,21727.01949860724,22.5298,22.5345,22.5111,22.5345,21727.0195
2007-10-30 13:45:00,48.33,48.35,48.33,48.34,10863.50974930362,22.5298,22.5391,22.5298,22.5345,10863.5097
2007-10-30 13:50:00,48.35,48.47,48.34,48.47,44986.072423398335,22.5391,22.5951,22.5345,22.5951,44986.0724
2007-10-30 13:55:00,48.48,48.5,48.44,48.47,67827.29805013927,22.5997,22.609,22.5811,22.5951,67827.2981
2007-10-30 14:00:00,48.46,48.61,48.46,48.52,33565.45961002786,22.5904,22.6603,22.5904,22.6184,33565.4596
2007-10-30 14:05:00,48.52,48.64,48.49,48.52,43175.48746518106,22.6184,22.6743,22.6044,22.6184,43175.4875
2007-10-30 14:10:00,48.53,48.63,48.5,48.62,38579.38718662953,22.623,22.6696,22.609,22.665,38579.3872
2007-10-30 14:15:00,48.63,48.67,48.59,48.64,100278.55153203344,22.6696,22.6883,22.651,22.6743,100278.5515
2007-10-30 14:20:00,48.64,48.65,48.62,48.64,38718.66295264624,22.6743,22.679,22.665,22.6743,38718.663
2007-10-30 14:25:00,48.64,48.65,48.62,48.62,16713.091922005573,22.6743,22.679,22.665,22.665,16713.0919
2007-10-30 14:30:00,48.63,48.63,48.58,48.62,104178.2729805014,22.6696,22.6696,22.6463,22.665,104178.273
2007-10-30 14:35:00,48.63,48.72,48.62,48.68,43175.48746518106,22.6696,22.7116,22.665,22.693,43175.4875
2007-10-30 14:40:00,48.67,48.7,48.67,48.69,20891.364902506964,22.6883,22.7023,22.6883,22.6976,20891.3649
2007-10-30 14:45:00,48.68,48.72,48.65,48.69,36768.802228412256,22.693,22.7116,22.679,22.6976,36768.8022
2007-10-30 14:50:00,48.69,48.7,48.68,48.69,58635.09749303621,22.6976,22.7023,22.693,22.6976,58635.0975
2007-10-30 14:55:00,48.69,48.75,48.68,48.75,49164.34540389972,22.6976,22.7256,22.693,22.7256,49164.3454
2007-10-30 15:00:00,48.75,48.78,48.73,48.77,91225.62674094707,22.7256,22.7396,22.7163,22.7349,91225.6267
2007-10-30 15:05:00,48.77,48.77,48.7,48.71,58356.54596100279,22.7349,22.7349,22.7023,22.7069,58356.546
2007-10-30 15:10:00,48.7,48.72,48.69,48.7,100000.0,22.7023,22.7116,22.6976,22.7023,100000.0
2007-10-30 15:15:00,48.69,48.84,48.69,48.84,188718.66295264623,22.6976,22.7675,22.6976,22.7675,188718.663
2007-10-30 15:20:00,48.84,48.88,48.74,48.74,89136.49025069638,22.7675,22.7862,22.7209,22.7209,89136.4903
2007-10-30 15:25:00,48.73,48.75,48.65,48.65,30501.392757660167,22.7163,22.7256,22.679,22.679,30501.3928
2007-10-30 15:30:00,48.65,48.65,48.57,48.57,66713.09192200558,22.679,22.679,22.6417,22.6417,66713.0919
2007-10-30 15:35:00,48.57,48.64,48.57,48.63,64206.12813370474,22.6417,22.6743,22.6417,22.6696,64206.1281
2007-10-30 15:40:00,48.63,48.7,48.63,48.69,98885.7938718663,22.6696,22.7023,22.6696,22.6976,98885.7939
2007-10-30 15:45:00,48.69,48.71,48.62,48.63,82172.70194986073,22.6976,22.7069,22.665,22.6696,82172.7019
2007-10-30 15:50:00,48.64,48.66,48.62,48.63,57103.06406685237,22.6743,22.6836,22.665,22.6696,57103.0641
2007-10-30 15:55:00,48.62,48.62,48.48,48.56,88022.28412256268,22.665,22.665,22.5997,22.637,88022.2841
2007-10-31 09:30:00,48.59,49.0,48.52,48.98,116016.713091922,22.651,22.8421,22.6184,22.8328,116016.7131
2007-10-31 09:35:00,48.98,48.99,48.82,48.98,104596.10027855154,22.8328,22.8375,22.7582,22.8328,104596.1003
2007-10-31 09:40:00,48.98,49.18,48.98,49.18,123955.43175487466,22.8328,22.926,22.8328,22.926,123955.4318
2007-10-31 09:45:00,49.18,49.54,49.15,49.48,192061.28133704737,22.926,23.0939,22.9121,23.0659,192061.2813
2007-10-31 09:50:00,49.49,49.54,49.26,49.33,160445.6824512535,23.0705,23.0939,22.9633,22.996,160445.6825
2007-10-31 09:55:00,49.33,49.33,49.0,49.18,64345.40389972145,22.996,22.996,22.8421,22.926,64345.4039
2007-10-31 10:00:00,49.21,49.26,49.19,49.19,19777.15877437326,22.94,22.9633,22.9307,22.9307,19777.1588
2007-10-31 10:05:00,49.2,49.2,49.11,49.16,30362.116991643456,22.9354,22.9354,22.8934,22.9167,30362.117
2007-10-31 10:10:00,49.16,49.16,48.85,48.97,104317.5487465181,22.9167,22.9167,22.7722,22.8281,104317.5487
2007-10-31 10:15:00,48.99,48.99,48.82,48.82,37325.90529247911,22.8375,22.8375,22.7582,22.7582,37325.9053
2007-10-31 10:20:00,48.81,48.95,48.78,48.91,60584.9582172702,22.7536,22.8188,22.7396,22.8002,60584.9582
2007-10-31 10:25:00,48.92,49.08,48.92,49.06,51392.75766016713,22.8048,22.8794,22.8048,22.8701,51392.7577
2007-10-31 10:30:00,49.02,49.02,48.8,48.81,40947.07520891365,22.8514,22.8514,22.7489,22.7536,40947.0752
2007-10-31 10:35:00,48.8,48.97,48.8,48.97,40807.79944289694,22.7489,22.8281,22.7489,22.8281,40807.7994
2007-10-31 10:40:00,48.98,49.07,48.96,49.05,36908.07799442897,22.8328,22.8748,22.8235,22.8654,36908.078
2007-10-31 10:45:00,49.06,49.07,49.03,49.05,43454.03899721448,22.8701,22.8748,22.8561,22.8654,43454.039
2007-10-31 10:50:00,49.06,49.06,49.01,49.04,39275.766016713096,22.8701,22.8701,22.8468,22.8608,39275.766
2007-10-31 10:55:00,49.04,49.06,49.02,49.02,27019.49860724234,22.8608,22.8701,22.8514,22.8514,27019.4986
2007-10-31 11:00:00,49.02,49.02,48.97,48.98,30083.56545961003,22.8514,22.8514,22.8281,22.8328,30083.5655
2007-10-31 11:05:00,49.0,49.0,48.97,49.0,23259.05292479109,22.8421,22.8421,22.8281,22.8421,23259.0529
2007-10-31 11:10:00,48.99,48.99,48.97,48.98,28690.807799442897,22.8375,22.8375,22.8281,22.8328,28690.8078
2007-10-31 11:15:00,48.98,49.07,48.97,49.07,43593.3147632312,22.8328,22.8748,22.8281,22.8748,43593.3148
2007-10-31 11:20:00,49.07,49.11,49.06,49.1,31894.1504178273,22.8748,22.8934,22.8701,22.8887,31894.1504
2007-10-31 11:25:00,49.09,49.11,49.08,49.08,62116.99164345404,22.8841,22.8934,22.8794,22.8794,62116.9916
2007-10-31 11:30:00,49.08,49.14,49.07,49.12,23259.05292479109,22.8794,22.9074,22.8748,22.8981,23259.0529
2007-10-31 11:35:00,49.13,49.13,48.97,48.97,20334.26183844012,22.9027,22.9027,22.8281,22.8281,20334.2618
2007-10-31 11:40:00,48.97,49.0,48.9,48.93,33565.45961002786,22.8281,22.8421,22.7955,22.8095,33565.4596
2007-10-31 11:45:00,48.93,48.94,48.9,48.9,12256.267409470753,22.8095,22.8142,22.7955,22.7955,12256.2674
2007-10-31 11:50:00,48.9,48.91,48.74,48.74,30919.22005571031,22.7955,22.8002,22.7209,22.7209,30919.2201
2007-10-31 11:55:00,48.75,48.95,48.75,48.82,38161.55988857939,22.7256,22.8188,22.7256,22.7582,38161.5599
2007-10-31 12:00:00,48.82,48.85,48.77,48.77,89832.86908077994,22.7582,22.7722,22.7349,22.7349,89832.8691
2007-10-31 12:05:00,48.77,48.97,48.77,48.83,63788.3008356546,22.7349,22.8281,22.7349,22.7629,63788.3008
2007-10-31 12:10:00,48.82,48.86,48.82,48.86,16295.264623955432,22.7582,22.7769,22.7582,22.7769,16295.2646
2007-10-31 12:15:00,48.86,48.9,48.85,48.85,31615.598885793872,22.7769,22.7955,22.7722,22.7722,31615.5989
2007-10-31 12:20:00,48.85,48.91,48.82,48.82,45264.62395543176,22.7722,22.8002,22.7582,22.7582,45264.624
2007-10-31 12:25:00,48.82,48.82,48.77,48.8,13231.197771587744,22.7582,22.7582,22.7349,22.7489,13231.1978
2007-10-31 12:30:00,48.8,48.82,48.79,48.79,15459.610027855157,22.7489,22.7582,22.7442,22.7442,15459.61
2007-10-31 12:35:00,48.78,48.8,48.77,48.77,14484.679665738162,22.7396,22.7489,22.7349,22.7349,14484.6797
2007-10-31 12:40:00,48.8,48.82,48.77,48.8,55571.03064066853,22.7489,22.7582,22.7349,22.7489,55571.0306
2007-10-31 12:45:00,48.79,48.82,48.78,48.82,10027.855153203343,22.7442,22.7582,22.7396,22.7582,10027.8552
2007-10-31 12:50:00,48.82,48.82,48.67,48.68,18523.676880222843,22.7582,22.7582,22.6883,22.693,18523.6769
2007-10-31 12:55:00,48.68,48.7,48.66,48.68,11838.440111420614,22.693,22.7023,22.6836,22.693,11838.4401
2007-10-31 13:00:00,48.69,48.79,48.68,48.79,18941.504178272982,22.6976,22.7442,22.693,22.7442,18941.5042
2007-10-31 13:05:00,48.8,48.8,48.75,48.77,7938.718662952647,22.7489,22.7489,22.7256,22.7349,7938.7187
2007-10-31 13:10:00,48.75,48.84,48.75,48.82,31894.1504178273,22.7256,22.7675,22.7256,22.7582,31894.1504
2007-10-31 13:15:00,48.82,48.83,48.8,48.82,23676.880222841228,22.7582,22.7629,22.7489,22.7582,23676.8802
2007-10-31 13:20:00,48.82,48.82,48.38,48.57,164484.67966573816,22.7582,22.7582,22.5531,22.6417,164484.6797
2007-10-31 13:25:00,48.57,48.69,48.56,48.63,37186.6295264624,22.6417,22.6976,22.637,22.6696,37186.6295
2007-10-31 13:30:00,48.63,48.69,48.62,48.64,23119.777158774374,22.6696,22.6976,22.665,22.6743,23119.7772
2007-10-31 13:35:00,48.64,48.64,48.55,48.59,21309.192200557103,22.6743,22.6743,22.6324,22.651,21309.1922
2007-10-31 13:40:00,48.59,48.67,48.58,48.63,20752.089136490253,22.651,22.6883,22.6463,22.6696,20752.0891
2007-10-31 13:45:00,48.62,48.73,48.61,48.69,27715.877437325908,22.665,22.7163,22.6603,22.6976,27715.8774
2007-10-31 13:50:00,48.69,48.76,48.67,48.69,34540.38997214485,22.6976,22.7302,22.6883,22.6976,34540.39
2007-10-31 13:55:00,48.67,48.75,48.6,48.73,85793.87186629527,22.6883,22.7256,22.6557,22.7163,85793.8719
2007-10-31 14:00:00,48.72,48.72,48.59,48.64,66852.36768802229,22.7116,22.7116,22.651,22.6743,66852.3677
2007-10-31 14:05:00,48.64,48.76,48.57,48.64,68802.22841225627,22.6743,22.7302,22.6417,22.6743,68802.2284
2007-10-31 14:10:00,48.67,48.67,47.93,48.31,103899.72144846796,22.6883,22.6883,22.3433,22.5205,103899.7214
2007-10-31 14:15:00,48.27,48.38,47.98,48.11,76740.94707520891,22.5018,22.5531,22.3666,22.4272,76740.9471
2007-10-31 14:20:00,48.14,48.49,48.14,48.38,70055.71030640669,22.4412,22.6044,22.4412,22.5531,70055.7103
2007-10-31 14:25:00,48.38,48.46,48.32,48.45,72423.39832869082,22.5531,22.5904,22.5251,22.5857,72423.3983
2007-10-31 14:30:00,48.43,48.64,48.4,48.59,147771.5877437326,22.5764,22.6743,22.5624,22.651,147771.5877
2007-10-31 14:35:00,48.6,48.77,48.6,48.64,98885.7938718663,22.6557,22.7349,22.6557,22.6743,98885.7939
2007-10-31 14:40:00,48.62,48.81,48.62,48.76,102506.96378830084,22.665,22.7536,22.665,22.7302,102506.9638
2007-10-31 14:45:00,48.77,48.77,48.64,48.67,71169.9164345404,22.7349,22.7349,22.6743,22.6883,71169.9164
2007-10-31 14:50:00,48.64,48.75,48.59,48.68,65181.05849582173,22.6743,22.7256,22.651,22.693,65181.0585
2007-10-31 14:55:00,48.69,48.77,48.62,48.71,107103.06406685236,22.6976,22.7349,22.665,22.7069,107103.0641
2007-10-31 15:00:00,48.71,48.81,48.55,48.67,69916.43454038998,22.7069,22.7536,22.6324,22.6883,69916.4345
2007-10-31 15:05:00,48.65,48.68,48.57,48.62,55292.4791086351,22.679,22.693,22.6417,22.665,55292.4791
2007-10-31 15:10:00,48.63,48.66,48.54,48.54,32172.70194986073,22.6696,22.6836,22.6277,22.6277,32172.7019
2007-10-31 15:15:00,48.54,48.62,48.48,48.54,90250.6963788301,22.6277,22.665,22.5997,22.6277,90250.6964
2007-10-31 15:20:00,48.54,48.58,48.43,48.56,48885.7938718663,22.6277,22.6463,22.5764,22.637,48885.7939
2007-10-31 15:25:00,48.56,48.62,48.5,48.57,23119.777158774374,22.637,22.665,22.609,22.6417,23119.7772
2007-10-31 15:30:00,48.57,48.72,48.52,48.69,71587.74373259053,22.6417,22.7116,22.6184,22.6976,71587.7437
2007-10-31 15:35:00,48.7,48.74,48.62,48.64,52089.1364902507,22.7023,22.7209,22.665,22.6743,52089.1365
2007-10-31 15:40:00,48.64,48.77,48.64,48.76,80919.2200557103,22.6743,22.7349,22.6743,22.7302,80919.2201
2007-10-31 15:45:00,48.76,48.8,48.69,48.76,133008.356545961,22.7302,22.7489,22.6976,22.7302,133008.3565
2007-10-31 15:50:00,48.77,48.88,48.75,48.82,112395.54317548747,22.7349,22.7862,22.7256,22.7582,112395.5432
2007-10-31 15:55:00,48.87,48.9,48.8,48.87,112395.54317548747,22.7815,22.7955,22.7489,22.7815,112395.5432
2007-11-01 09:30:00,48.77,48.8,48.14,48.77,63927.57660167131,22.7349,22.7489,22.4412,22.7349,63927.5766
2007-11-01 09:35:00,48.8,48.82,48.6,48.7,21309.192200557103,22.7489,22.7582,22.6557,22.7023,21309.1922
2007-11-01 09:40:00,48.73,48.99,48.71,48.87,87883.00835654596,22.7163,22.8375,22.7069,22.7815,87883.0084
2007-11-01 09:45:00,48.88,48.88,48.64,48.79,40389.9721448468,22.7862,22.7862,22.6743,22.7442,40389.9721
2007-11-01 09:50:00,48.82,48.85,48.72,48.76,23119.777158774374,22.7582,22.7722,22.7116,22.7302,23119.7772
2007-11-01 09:55:00,48.76,48.81,48.69,48.8,26044.56824512535,22.7302,22.7536,22.6976,22.7489,26044.5682
2007-11-01 10:00:00,48.82,48.85,48.51,48.67,38857.93871866296,22.7582,22.7722,22.6137,22.6883,38857.9387
2007-11-01 10:05:00,48.72,48.77,48.57,48.58,18105.849582172705,22.7116,22.7349,22.6417,22.6463,18105.8496
2007-11-01 10:10:00,48.59,48.64,48.49,48.62,21309.192200557103,22.651,22.6743,22.6044,22.665,21309.1922
2007-11-01 10:15:00,48.61,48.64,48.4,48.47,45961.00278551533,22.6603,22.6743,22.5624,22.5951,45961.0028
2007-11-01 10:20:00,48.47,48.56,48.44,48.56,25905.29247910864,22.5951,22.637,22.5811,22.637,25905.2925
2007-11-01 10:25:00,48.56,48.68,48.56,48.68,15181.058495821728,22.637,22.693,22.637,22.693,15181.0585
2007-11-01 10:30:00,48.69,48.72,48.66,48.66,15877.437325905294,22.6976,22.7116,22.6836,22.6836,15877.4373
2007-11-01 10:35:00,48.67,48.8,48.67,48.8,13649.025069637884,22.6883,22.7489,22.6883,22.7489,13649.0251
2007-11-01 10:40:00,48.78,48.78,48.7,48.71,25905.29247910864,22.7396,22.7396,22.7023,22.7069,25905.2925
2007-11-01 10:45:00,48.72,48.74,48.49,48.57,67270.19498607243,22.7116,22.7209,22.6044,22.6417,67270.195
2007-11-01 10:50:00,48.57,48.58,48.5,48.54,20473.537604456826,22.6417,22.6463,22.609,22.6277,20473.5376
2007-11-01 10:55:00,48.55,48.61,48.52,48.54,17827.298050139278,22.6324,22.6603,22.6184,22.6277,17827.2981
2007-11-01 11:00:00,48.54,48.59,48.52,48.54,26323.119777158776,22.6277,22.651,22.6184,22.6277,26323.1198
2007-11-01 11:05:00,48.54,48.57,48.45,48.49,22562.674094707523,22.6277,22.6417,22.5857,22.6044,22562.6741
2007-11-01 11:10:00,48.52,48.59,48.52,48.57,18523.676880222843,22.6184,22.651,22.6184,22.6417,18523.6769
2007-11-01 11:15:00,48.58,48.69,48.56,48.67,21309.192200557103,22.6463,22.6976,22.637,22.6883,21309.1922
2007-11-01 11:20:00,48.68,48.69,48.64,48.67,13788.300835654596,22.693,22.6976,22.6743,22.6883,13788.3008
2007-11-01 11:25:00,48.67,48.82,48.67,48.82,28133.704735376046,22.6883,22.7582,22.6883,22.7582,28133.7047
2007-11-01 11:30:00,48.81,48.82,48.63,48.66,24373.2590529248,22.7536,22.7582,22.6696,22.6836,24373.2591
2007-11-01 11:35:00,48.65,48.66,48.59,48.59,18523.676880222843,22.679,22.6836,22.651,22.651,18523.6769
2007-11-01 11:40:00,48.59,48.64,48.52,48.62,44568.24512534819,22.651,22.6743,22.6184,22.665,44568.2451
2007-11-01 11:45:00,48.62,48.69,48.58,48.67,15877.437325905294,22.665,22.6976,22.6463,22.6883,15877.4373
2007-11-01 11:50:00,48.67,48.7,48.67,48.69,12674.094707520891,22.6883,22.7023,22.6883,22.6976,12674.0947
2007-11-01 11:55:00,48.69,48.75,48.64,48.75,17409.47075208914,22.6976,22.7256,22.6743,22.7256,17409.4708
2007-11-01 12:00:00,48.75,48.75,48.69,48.72,16295.264623955432,22.7256,22.7256,22.6976,22.7116,16295.2646
2007-11-01 12:05:00,48.71,48.76,48.7,48.72,47771.58774373259,22.7069,22.7302,22.7023,22.7116,47771.5877
2007-11-01 12:10:00,48.72,48.78,48.72,48.76,19916.43454038997,22.7116,22.7396,22.7116,22.7302,19916.4345
2007-11-01 12:15:00,48.75,48.77,48.69,48.76,16852.367688022285,22.7256,22.7349,22.6976,22.7302,16852.3677
2007-11-01 12:20:00,48.76,48.8,48.69,48.79,19080.77994428969,22.7302,22.7489,22.6976,22.7442,19080.7799
2007-11-01 12:25:00,48.78,48.78,48.64,48.64,16434.540389972146,22.7396,22.7396,22.6743,22.6743,16434.5404
2007-11-01 12:30:00,48.64,48.66,48.63,48.64,30501.392757660167,22.6743,22.6836,22.6696,22.6743,30501.3928
2007-11-01 12:35:00,48.65,48.68,48.64,48.67,21866.29526462396,22.679,22.693,22.6743,22.6883,21866.2953
2007-11-01 12:40:00,48.66,48.66,48.64,48.66,13649.025069637884,22.6836,22.6836,22.6743,22.6836,13649.0251
2007-11-01 12:45:00,48.66,48.67,48.64,48.66,39554.31754874652,22.6836,22.6883,22.6743,22.6836,39554.3175
2007-11-01 12:50:00,48.65,48.67,48.64,48.67,25348.189415041783,22.679,22.6883,22.6743,22.6883,25348.1894
2007-11-01 12:55:00,48.67,48.72,48.65,48.72,24651.810584958217,22.6883,22.7116,22.679,22.7116,24651.8106
2007-11-01 13:00:00,48.71,48.72,48.64,48.65,24651.810584958217,22.7069,22.7116,22.6743,22.679,24651.8106
2007-11-01 13:05:00,48.65,48.72,48.65,48.67,14484.679665738162,22.679,22.7116,22.679,22.6883,14484.6797
2007-11-01 13:10:00,48.67,48.69,48.63,48.67,24512.534818941505,22.6883,22.6976,22.6696,22.6883,24512.5348
2007-11-01 13:15:00,48.67,48.71,48.66,48.67,15459.610027855157,22.6883,22.7069,22.6836,22.6883,15459.61
2007-11-01 13:20:00,48.66,48.69,48.62,48.64,14902.506963788304,22.6836,22.6976,22.665,22.6743,14902.507
2007-11-01 13:25:00,48.64,48.67,48.62,48.66,59052.92479108636,22.6743,22.6883,22.665,22.6836,59052.9248
2007-11-01 13:30:00,48.64,48.67,48.54,48.54,30222.841225626744,22.6743,22.6883,22.6277,22.6277,30222.8412
2007-11-01 13:35:00,48.54,48.59,48.53,48.57,14902.506963788304,22.6277,22.651,22.623,22.6417,14902.507
2007-11-01 13:40:00,48.57,48.61,48.52,48.57,29387.186629526463,22.6417,22.6603,22.6184,22.6417,29387.1866
2007-11-01 13:45:00,48.57,48.66,48.56,48.66,15738.16155988858,22.6417,22.6836,22.637,22.6836,15738.1616
2007-11-01 13:50:00,48.66,48.66,48.54,48.56,14623.955431754875,22.6836,22.6836,22.6277,22.637,14623.9554
2007-11-01 13:55:00,48.57,48.61,48.52,48.56,21448.46796657382,22.6417,22.6603,22.6184,22.637,21448.468
2007-11-01 14:00:00,48.55,48.66,48.54,48.62,27855.15320334262,22.6324,22.6836,22.6277,22.665,27855.1532
2007-11-01 14:05:00,48.62,48.66,48.54,48.62,14763.231197771587,22.665,22.6836,22.6277,22.665,14763.2312
2007-11-01 14:10:00,48.62,48.63,48.59,48.61,17130.91922005571,22.665,22.6696,22.651,22.6603,17130.9192
2007-11-01 14:15:00,48.6,48.62,48.54,48.57,14345.403899721448,22.6557,22.665,22.6277,22.6417,14345.4039
2007-11-01 14:20:00,48.58,48.58,48.45,48.46,15320.33426183844,22.6463,22.6463,22.5857,22.5904,15320.3343
2007-11-01 14:25:00,48.46,48.49,48.44,48.44,12256.267409470753,22.5904,22.6044,22.5811,22.5811,12256.2674
2007-11-01 14:30:00,48.44,48.49,48.44,48.48,7520.891364902507,22.5811,22.6044,22.5811,22.5997,7520.8914
2007-11-01 14:35:00,48.49,48.57,48.48,48.51,15598.885793871868,22.6044,22.6417,22.5997,22.6137,15598.8858
2007-11-01 14:40:00,48.5,48.58,48.5,48.52,14066.852367688023,22.609,22.6463,22.609,22.6184,14066.8524
2007-11-01 14:45:00,48.52,48.59,48.51,48.57,16991.643454038996,22.6184,22.651,22.6137,22.6417,16991.6435
2007-11-01 14:50:00,48.58,48.58,48.49,48.51,8774.373259052925,22.6463,22.6463,22.6044,22.6137,8774.3733
2007-11-01 14:55:00,48.5,48.57,48.47,48.55,16155.98885793872,22.609,22.6417,22.5951,22.6324,16155.9889
2007-11-01 15:00:00,48.53,48.58,48.52,48.54,23816.15598885794,22.623,22.6463,22.6184,22.6277,23816.156
2007-11-01 15:05:00,48.55,48.59,48.52,48.57,16573.816155988858,22.6324,22.651,22.6184,22.6417,16573.8162
2007-11-01 15:10:00,48.56,48.57,48.42,48.42,29108.63509749304,22.637,22.6417,22.5717,22.5717,29108.6351
2007-11-01 15:15:00,48.42,48.47,48.31,48.37,30779.944289693594,22.5717,22.5951,22.5205,22.5484,30779.9443
2007-11-01 15:20:00,48.36,48.36,48.23,48.26,41504.178272980505,22.5438,22.5438,22.4832,22.4972,41504.1783
2007-11-01 15:25:00,48.26,48.37,48.24,48.29,57799.442896935936,22.4972,22.5484,22.4878,22.5111,57799.4429
2007-11-01 15:30:00,48.29,48.36,48.24,48.35,54317.54874651811,22.5111,22.5438,22.4878,22.5391,54317.5487
2007-11-01 15:35:00,48.35,48.37,48.29,48.31,57242.33983286908,22.5391,22.5484,22.5111,22.5205,57242.3398
2007-11-01 15:40:00,48.31,48.32,48.26,48.31,55153.203342618384,22.5205,22.5251,22.4972,22.5205,55153.2033
2007-11-01 15:45:00,48.3,48.31,48.22,48.29,62952.64623955432,22.5158,22.5205,22.4785,22.5111,62952.6462
2007-11-01 15:50:00,48.29,48.29,48.16,48.16,113927.57660167132,22.5111,22.5111,22.4505,22.4505,113927.5766
2007-11-01 15:55:00,48.16,48.21,48.16,48.2,86908.07799442897,22.4505,22.4739,22.4505,22.4692,86908.078
2007-11-02 09:30:00,48.39,48.41,48.11,48.31,48189.41504178273,22.5578,22.5671,22.4272,22.5205,48189.415
2007-11-02 09:35:00,48.34,48.43,48.15,48.29,40668.52367688023,22.5345,22.5764,22.4459,22.5111,40668.5237
2007-11-02 09:40:00,48.29,48.5,48.25,48.37,35793.87186629527,22.5111,22.609,22.4925,22.5484,35793.8719
2007-11-02 09:45:00,48.34,48.4,48.08,48.11,45264.62395543176,22.5345,22.5624,22.4133,22.4272,45264.624
2007-11-02 09:50:00,48.1,48.23,48.04,48.04,35515.32033426184,22.4226,22.4832,22.3946,22.3946,35515.3203
2007-11-02 09:55:00,48.03,48.18,47.83,48.09,56685.23676880224,22.3899,22.4599,22.2967,22.4179,56685.2368
2007-11-02 10:00:00,48.13,48.35,48.11,48.19,30501.392757660167,22.4366,22.5391,22.4272,22.4645,30501.3928
2007-11-02 10:05:00,48.19,48.27,48.16,48.25,24930.362116991644,22.4645,22.5018,22.4505,22.4925,24930.3621
2007-11-02 10:10:00,48.28,48.56,48.28,48.46,39972.14484679666,22.5065,22.637,22.5065,22.5904,39972.1448
2007-11-02 10:15:00,48.42,48.48,48.21,48.24,34540.38997214485,22.5717,22.5997,22.4739,22.4878,34540.39
2007-11-02 10:20:00,48.25,48.36,48.19,48.33,23537.604456824512,22.4925,22.5438,22.4645,22.5298,23537.6045
2007-11-02 10:25:00,48.36,48.39,48.27,48.36,17827.298050139278,22.5438,22.5578,22.5018,22.5438,17827.2981
2007-11-02 10:30:00,48.36,48.46,48.33,48.33,25487.4651810585,22.5438,22.5904,22.5298,22.5298,25487.4652
2007-11-02 10:35:00,48.33,48.33,48.07,48.21,36629.526462395545,22.5298,22.5298,22.4086,22.4739,36629.5265
2007-11-02 10:40:00,48.18,48.19,48.04,48.06,13509.74930362117,22.4599,22.4645,22.3946,22.4039,13509.7493
2007-11-02 10:45:00,48.06,48.16,48.0,48.02,12952.64623955432,22.4039,22.4505,22.376,22.3853,12952.6462
2007-11-02 10:50:00,48.02,48.07,47.96,48.03,10584.958217270196,22.3853,22.4086,22.3573,22.3899,10584.9582
2007-11-02 10:55:00,48.03,48.17,48.03,48.09,20055.710306406687,22.3899,22.4552,22.3899,22.4179,20055.7103
2007-11-02 11:00:00,48.08,48.14,48.05,48.1,12395.543175487466,22.4133,22.4412,22.3993,22.4226,12395.5432
2007-11-02 11:05:00,48.08,48.08,47.89,47.89,20891.364902506964,22.4133,22.4133,22.3247,22.3247,20891.3649
2007-11-02 11:10:00,47.89,47.94,47.82,47.89,22284.122562674096,22.3247,22.348,22.292,22.3247,22284.1226
2007-11-02 11:15:00,47.91,47.99,47.87,47.9,19498.60724233984,22.334,22.3713,22.3154,22.3293,19498.6072
2007-11-02 11:20:00,47.92,47.92,47.78,47.8,28133.704735376046,22.3387,22.3387,22.2734,22.2827,28133.7047
2007-11-02 11:25:00,47.78,47.82,47.69,47.69,44846.796657381616,22.2734,22.292,22.2314,22.2314,44846.7967
2007-11-02 11:30:00,47.7,47.75,47.7,47.73,29665.73816155989,22.2361,22.2594,22.2361,22.2501,29665.7382
2007-11-02 11:35:00,47.73,47.75,47.5,47.68,52228.41225626741,22.2501,22.2594,22.1429,22.2268,52228.4123
2007-11-02 11:40:00,47.7,48.03,47.65,48.03,64763.2311977716,22.2361,22.3899,22.2128,22.3899,64763.2312
2007-11-02 11:45:00,48.03,48.11,48.02,48.03,33565.45961002786,22.3899,22.4272,22.3853,22.3899,33565.4596
2007-11-02 11:50:00,48.03,48.15,47.96,48.03,37883.008356545964,22.3899,22.4459,22.3573,22.3899,37883.0084
2007-11-02 11:55:00,48.04,48.05,47.75,47.78,31337.04735376045,22.3946,22.3993,22.2594,22.2734,31337.0474
2007-11-02 12:00:00,47.79,47.93,47.79,47.85,23259.05292479109,22.2781,22.3433,22.2781,22.306,23259.0529
2007-11-02 12:05:00,47.9,47.98,47.89,47.93,15598.885793871868,22.3293,22.3666,22.3247,22.3433,15598.8858
2007-11-02 12:10:00,47.93,48.03,47.85,47.87,23537.604456824512,22.3433,22.3899,22.306,22.3154,23537.6045
2007-11-02 12:15:00,47.9,47.98,47.88,47.98,17130.91922005571,22.3293,22.3666,22.32,22.3666,17130.9192
2007-11-02 12:20:00,47.96,48.06,47.9,48.05,32869.08077994429,22.3573,22.4039,22.3293,22.3993,32869.0808
2007-11-02 12:25:00,48.06,48.15,48.01,48.13,39554.31754874652,22.4039,22.4459,22.3806,22.4366,39554.3175
2007-11-02 12:30:00,48.13,48.21,48.12,48.13,42479.108635097495,22.4366,22.4739,22.4319,22.4366,42479.1086
2007-11-02 12:35:00,48.13,48.24,48.11,48.21,42339.83286908078,22.4366,22.4878,22.4272,22.4739,42339.8329
2007-11-02 12:40:00,48.22,48.36,48.18,48.35,38440.11142061282,22.4785,22.5438,22.4599,22.5391,38440.1114
2007-11-02 12:45:00,48.32,48.39,48.09,48.1,43036.21169916435,22.5251,22.5578,22.4179,22.4226,43036.2117
2007-11-02 12:50:00,48.09,48.14,47.93,47.96,30222.841225626744,22.4179,22.4412,22.3433,22.3573,30222.8412
2007-11-02 12:55:00,47.93,48.01,47.83,47.98,39693.59331476323,22.3433,22.3806,22.2967,22.3666,39693.5933
2007-11-02 13:00:00,48.0,48.08,47.98,48.04,29247.91086350975,22.376,22.4133,22.3666,22.3946,29247.9109
2007-11-02 13:05:00,48.03,48.08,47.98,48.02,44150.41782729805,22.3899,22.4133,22.3666,22.3853,44150.4178
2007-11-02 13:10:00,48.03,48.13,48.01,48.03,51671.30919220056,22.3899,22.4366,22.3806,22.3899,51671.3092
2007-11-02 13:15:00,48.03,48.09,47.99,48.09,24512.534818941505,22.3899,22.4179,22.3713,22.4179,24512.5348
2007-11-02 13:20:00,48.08,48.11,48.02,48.03,38300.8356545961,22.4133,22.4272,22.3853,22.3899,38300.8357
2007-11-02 13:25:00,48.03,48.06,47.85,47.93,34958.21727019499,22.3899,22.4039,22.306,22.3433,34958.2173
2007-11-02 13:30:00,47.93,47.96,47.88,47.93,25487.4651810585,22.3433,22.3573,22.32,22.3433,25487.4652
2007-11-02 13:35:00,47.93,48.02,47.88,47.99,18662.952646239555,22.3433,22.3853,22.32,22.3713,18662.9526
2007-11-02 13:40:00,48.0,48.02,47.88,47.88,18941.504178272982,22.376,22.3853,22.32,22.32,18941.5042
2007-11-02 13:45:00,47.89,48.01,47.87,47.93,33983.28690807799,22.3247,22.3806,22.3154,22.3433,33983.2869
2007-11-02 13:50:00,47.93,47.96,47.84,47.85,24791.08635097493,22.3433,22.3573,22.3014,22.306,24791.0864
2007-11-02 13:55:00,47.85,47.9,47.77,47.78,55710.30640668524,22.306,22.3293,22.2687,22.2734,55710.3064
2007-11-02 14:00:00,47.78,47.88,47.76,47.88,34958.21727019499,22.2734,22.32,22.2641,22.32,34958.2173
2007-11-02 14:05:00,47.88,47.88,47.76,47.86,37883.008356545964,22.32,22.32,22.2641,22.3107,37883.0084
2007-11-02 14:10:00,47.87,47.87,47.79,47.83,23259.05292479109,22.3154,22.3154,22.2781,22.2967,23259.0529
2007-11-02 14:15:00,47.83,47.83,47.65,47.66,31058.49582172702,22.2967,22.2967,22.2128,22.2175,31058.4958
2007-11-02 14:20:00,47.67,47.71,47.64,47.68,51671.30919220056,22.2221,22.2408,22.2081,22.2268,51671.3092
2007-11-02 14:25:00,47.68,47.76,47.67,47.73,46378.83008356546,22.2268,22.2641,22.2221,22.2501,46378.8301
2007-11-02 14:30:00,47.75,47.8,47.74,47.79,22841.225626740947,22.2594,22.2827,22.2548,22.2781,22841.2256
2007-11-02 14:35:00,47.8,47.86,47.78,47.79,33704.73537604457,22.2827,22.3107,22.2734,22.2781,33704.7354
2007-11-02 14:40:00,47.78,47.83,47.75,47.83,17130.91922005571,22.2734,22.2967,22.2594,22.2967,17130.9192
2007-11-02 14:45:00,47.83,47.87,47.8,47.87,15598.885793871868,22.2967,22.3154,22.2827,22.3154,15598.8858
2007-11-02 14:50:00,47.86,47.89,47.76,47.78,30362.116991643456,22.3107,22.3247,22.2641,22.2734,30362.117
2007-11-02 14:55:00,47.78,47.82,47.76,47.79,38161.55988857939,22.2734,22.292,22.2641,22.2781,38161.5599
2007-11-02 15:00:00,47.78,47.86,47.78,47.83,37604.45682451253,22.2734,22.3107,22.2734,22.2967,37604.4568
2007-11-02 15:05:00,47.83,47.9,47.83,47.88,43314.76323119777,22.2967,22.3293,22.2967,22.32,43314.7632
2007-11-02 15:10:00,47.88,47.93,47.83,47.85,38579.38718662953,22.32,22.3433,22.2967,22.306,38579.3872
2007-11-02 15:15:00,47.85,47.99,47.79,47.97,62116.99164345404,22.306,22.3713,22.2781,22.362,62116.9916
2007-11-02 15:20:00,47.94,48.11,47.93,48.07,87465.18105849583,22.348,22.4272,22.3433,22.4086,87465.1811
2007-11-02 15:25:00,48.07,48.2,48.04,48.04,57938.71866295265,22.4086,22.4692,22.3946,22.3946,57938.7187
2007-11-02 15:30:00,48.04,48.04,47.83,47.83,50278.55153203343,22.3946,22.3946,22.2967,22.2967,50278.5515
2007-11-02 15:35:00,47.84,47.95,47.83,47.92,55292.4791086351,22.3014,22.3527,22.2967,22.3387,55292.4791
2007-11-02 15:40:00,47.92,47.98,47.82,47.97,107938.71866295264,22.3387,22.3666,22.292,22.362,107938.7187
2007-11-02 15:45:00,47.98,47.98,47.85,47.85,111977.71587743734,22.3666,22.3666,22.306,22.306,111977.7159
2007-11-02 15:50:00,47.86,47.93,47.82,47.9,118245.12534818942,22.3107,22.3433,22.292,22.3293,118245.1253
2007-11-02 15:55:00,47.89,48.1,47.83,48.09,168245.12534818944,22.3247,22.4226,22.2967,22.4179,168245.1253
2007-11-05 09:30:00,44.69,45.23,44.18,45.0,273816.155988858,20.833,21.0847,20.5952,20.9775,273816.156
2007-11-05 09:35:00,45.0,45.13,44.77,45.09,255571.03064066853,20.9775,21.0381,20.8702,21.0194,255571.0306
2007-11-05 09:40:00,45.08,45.13,44.93,44.98,230362.11699164347,21.0148,21.0381,20.9448,20.9681,230362.117
2007-11-05 09:45:00,44.98,45.07,44.9,44.99,158913.64902506964,20.9681,21.0101,20.9308,20.9728,158913.649
2007-11-05 09:50:00,44.99,45.25,44.93,45.03,173537.6044568245,20.9728,21.094,20.9448,20.9914,173537.6045
2007-11-05 09:55:00,45.04,45.23,45.03,45.2,139972.14484679667,20.9961,21.0847,20.9914,21.0707,139972.1448
2007-11-05 10:00:00,45.2,45.39,45.13,45.3,224651.81058495824,21.0707,21.1593,21.0381,21.1173,224651.8106
2007-11-05 10:05:00,45.28,45.49,45.21,45.32,119637.88300835656,21.108,21.2059,21.0754,21.1266,119637.883
2007-11-05 10:10:00,45.31,45.51,45.29,45.48,111977.71587743734,21.122,21.2152,21.1127,21.2012,111977.7159
2007-11-05 10:15:00,45.48,45.56,45.43,45.51,110584.9582172702,21.2012,21.2385,21.1779,21.2152,110584.9582
2007-11-05 10:20:00,45.51,45.51,45.34,45.47,132590.52924791086,21.2152,21.2152,21.136,21.1966,132590.5292
2007-11-05 10:25:00,45.47,45.56,45.18,45.54,160724.23398328692,21.1966,21.2385,21.0614,21.2292,160724.234
2007-11-05 10:30:00,45.54,45.84,45.54,45.74,145543.1754874652,21.2292,21.369,21.2292,21.3224,145543.1755
2007-11-05 10:35:00,45.74,45.93,45.49,45.54,112813.3704735376,21.3224,21.411,21.2059,21.2292,112813.3705
2007-11-05 10:40:00,45.53,45.77,45.52,45.75,89554.31754874652,21.2245,21.3364,21.2199,21.3271,89554.3175
2007-11-05 10:45:00,45.74,45.92,45.73,45.79,189972.14484679667,21.3224,21.4063,21.3178,21.3457,189972.1448
2007-11-05 10:50:00,45.79,45.81,45.68,45.71,50278.55153203343,21.3457,21.3551,21.2945,21.3084,50278.5515
2007-11-05 10:55:00,45.7,45.72,45.46,45.56,114902.50696378831,21.3038,21.3131,21.1919,21.2385,114902.507
2007-11-05 11:00:00,45.56,45.6,45.48,45.51,197214.4846796657,21.2385,21.2572,21.2012,21.2152,197214.4847
2007-11-05 11:05:00,45.5,45.55,45.39,45.45,122005.57103064068,21.2105,21.2339,21.1593,21.1872,122005.571
2007-11-05 11:10:00,45.45,45.56,45.44,45.46,83983.286908078,21.1872,21.2385,21.1826,21.1919,83983.2869
2007-11-05 11:15:00,45.46,45.55,45.41,45.55,72144.84679665738,21.1919,21.2339,21.1686,21.2339,72144.8468
2007-11-05 11:20:00,45.55,45.74,45.49,45.49,51810.58495821728,21.2339,21.3224,21.2059,21.2059,51810.585
2007-11-05 11:25:00,45.48,45.49,45.45,45.46,28551.532033426185,21.2012,21.2059,21.1872,21.1919,28551.532
2007-11-05 11:30:00,45.46,45.54,45.45,45.52,28830.08356545961,21.1919,21.2292,21.1872,21.2199,28830.0836
2007-11-05 11:35:00,45.52,45.52,45.43,45.44,42339.83286908078,21.2199,21.2199,21.1779,21.1826,42339.8329
2007-11-05 11:40:00,45.46,45.51,45.46,45.5,28133.704735376046,21.1919,21.2152,21.1919,21.2105,28133.7047
2007-11-05 11:45:00,45.51,45.54,45.43,45.45,63649.025069637886,21.2152,21.2292,21.1779,21.1872,63649.0251
2007-11-05 11:50:00,45.44,45.45,45.36,45.37,89415.04178272981,21.1826,21.1872,21.1453,21.1499,89415.0418
2007-11-05 11:55:00,45.36,45.37,45.26,45.37,51532.03342618384,21.1453,21.1499,21.0987,21.1499,51532.0334
2007-11-05 12:00:00,45.37,45.43,45.29,45.36,128690.8077994429,21.1499,21.1779,21.1127,21.1453,128690.8078
2007-11-05 12:05:00,45.36,45.38,45.23,45.31,149860.7242339833,21.1453,21.1546,21.0847,21.122,149860.7242
2007-11-05 12:10:00,45.31,45.31,45.26,45.26,34540.38997214485,21.122,21.122,21.0987,21.0987,34540.39
2007-11-05 12:15:00,45.26,45.26,45.19,45.22,42896.93593314764,21.0987,21.0987,21.066,21.08,42896.9359
2007-11-05 12:20:00,45.23,45.23,45.18,45.21,52506.96378830084,21.0847,21.0847,21.0614,21.0754,52506.9638
2007-11-05 12:25:00,45.21,45.21,45.08,45.09,73676.88022284122,21.0754,21.0754,21.0148,21.0194,73676.8802
2007-11-05 12:30:00,45.08,45.1,45.03,45.05,69777.15877437327,21.0148,21.0241,20.9914,21.0008,69777.1588
2007-11-05 12:35:00,45.05,45.14,44.94,45.09,196100.27855153204,21.0008,21.0427,20.9495,21.0194,196100.2786
2007-11-05 12:40:00,45.09,45.12,44.98,45.06,94568.2451253482,21.0194,21.0334,20.9681,21.0054,94568.2451
2007-11-05 12:45:00,45.06,45.09,44.98,44.98,58217.27019498608,21.0054,21.0194,20.9681,20.9681,58217.2702
2007-11-05 12:50:00,44.98,45.0,44.91,44.96,42757.66016713092,20.9681,20.9775,20.9355,20.9588,42757.6602
2007-11-05 12:55:00,44.96,44.96,44.85,44.93,56128.13370473538,20.9588,20.9588,20.9075,20.9448,56128.1337
2007-11-05 13:00:00,44.93,44.98,44.82,44.98,51114.20612813371,20.9448,20.9681,20.8936,20.9681,51114.2061
2007-11-05 13:05:00,44.98,44.98,44.88,44.89,31476.32311977716,20.9681,20.9681,20.9215,20.9262,31476.3231
2007-11-05 13:10:00,44.89,44.98,44.86,44.9,46518.10584958218,20.9262,20.9681,20.9122,20.9308,46518.1058
2007-11-05 13:15:00,44.9,44.9,44.78,44.81,72005.57103064067,20.9308,20.9308,20.8749,20.8889,72005.571
2007-11-05 13:20:00,44.81,44.82,44.7,44.71,57938.71866295265,20.8889,20.8936,20.8376,20.8423,57938.7187
2007-11-05 13:25:00,44.71,44.75,44.65,44.67,58774.373259052925,20.8423,20.8609,20.8143,20.8236,58774.3733
2007-11-05 13:30:00,44.67,44.76,44.67,44.74,60584.9582172702,20.8236,20.8656,20.8236,20.8563,60584.9582
2007-11-05 13:35:00,44.74,44.88,44.73,44.87,83565.45961002786,20.8563,20.9215,20.8516,20.9169,83565.4596
2007-11-05 13:40:00,44.87,45.14,44.81,45.1,79805.01392757661,20.9169,21.0427,20.8889,21.0241,79805.0139
2007-11-05 13:45:00,45.1,45.13,44.93,45.13,38718.66295264624,21.0241,21.0381,20.9448,21.0381,38718.663
2007-11-05 13:50:00,45.13,45.13,44.99,45.01,66434.54038997214,21.0381,21.0381,20.9728,20.9821,66434.5404
2007-11-05 13:55:00,45.03,45.08,44.97,45.03,43871.86629526463,20.9914,21.0148,20.9635,20.9914,43871.8663
2007-11-05 14:00:00,45.03,45.09,44.98,45.01,52367.68802228413,20.9914,21.0194,20.9681,20.9821,52367.688
2007-11-05 14:05:00,45.0,45.01,44.89,44.95,58356.54596100279,20.9775,20.9821,20.9262,20.9542,58356.546
2007-11-05 14:10:00,44.95,45.02,44.9,44.91,39415.04178272981,20.9542,20.9868,20.9308,20.9355,39415.0418
2007-11-05 14:15:00,44.9,44.93,44.85,44.91,44568.24512534819,20.9308,20.9448,20.9075,20.9355,44568.2451
2007-11-05 14:20:00,44.89,44.9,44.85,44.88,35933.14763231198,20.9262,20.9308,20.9075,20.9215,35933.1476
2007-11-05 14:25:00,44.88,45.01,44.85,44.93,67688.02228412256,20.9215,20.9821,20.9075,20.9448,67688.0223
2007-11-05 14:30:00,44.93,44.96,44.8,44.84,73537.60445682451,20.9448,20.9588,20.8842,20.9029,73537.6045
2007-11-05 14:35:00,44.82,44.85,44.79,44.81,85097.4930362117,20.8936,20.9075,20.8796,20.8889,85097.493
2007-11-05 14:40:00,44.82,44.83,44.71,44.75,61699.1643454039,20.8936,20.8982,20.8423,20.8609,61699.1643
2007-11-05 14:45:00,44.75,44.77,44.71,44.76,66016.713091922,20.8609,20.8702,20.8423,20.8656,66016.7131
2007-11-05 14:50:00,44.75,44.93,44.75,44.86,66295.26462395543,20.8609,20.9448,20.8609,20.9122,66295.2646
2007-11-05 14:55:00,44.86,45.0,44.85,44.98,66991.643454039,20.9122,20.9775,20.9075,20.9681,66991.6435
2007-11-05 15:00:00,44.98,45.04,44.98,45.02,65598.88579387187,20.9681,20.9961,20.9681,20.9868,65598.8858
2007-11-05 15:05:00,45.03,45.28,45.01,45.23,146100.27855153204,20.9914,21.108,20.9821,21.0847,146100.2786
2007-11-05 15:10:00,45.28,45.28,45.16,45.16,115738.16155988858,21.108,21.108,21.052,21.052,115738.1616
2007-11-05 15:15:00,45.16,45.2,45.13,45.15,82869.0807799443,21.052,21.0707,21.0381,21.0474,82869.0808
2007-11-05 15:20:00,45.15,45.19,45.06,45.16,113927.57660167132,21.0474,21.066,21.0054,21.052,113927.5766
2007-11-05 15:25:00,45.14,45.17,45.13,45.14,83983.286908078,21.0427,21.0567,21.0381,21.0427,83983.2869
2007-11-05 15:30:00,45.15,45.17,45.12,45.16,119637.88300835656,21.0474,21.0567,21.0334,21.052,119637.883
2007-11-05 15:35:00,45.16,45.18,45.09,45.13,144150.41782729805,21.052,21.0614,21.0194,21.0381,144150.4178
2007-11-05 15:40:00,45.14,45.18,45.0,45.05,156406.6852367688,21.0427,21.0614,20.9775,21.0008,156406.6852
2007-11-05 15:45:00,45.06,45.06,44.93,44.93,141782.72980501392,21.0054,21.0054,20.9448,20.9448,141782.7298
2007-11-05 15:50:00,44.93,45.05,44.9,45.01,184540.38997214485,20.9448,21.0008,20.9308,20.9821,184540.39
2007-11-05 15:55:00,45.02,45.03,44.97,44.97,223676.8802228412,20.9868,20.9914,20.9635,20.9635,223676.8802
2007-11-06 09:30:00,44.94,45.11,44.94,44.95,54456.82451253482,20.9495,21.0287,20.9495,20.9542,54456.8245
2007-11-06 09:35:00,44.97,44.97,44.59,44.64,50139.27576601672,20.9635,20.9635,20.7863,20.8096,50139.2758
2007-11-06 09:40:00,44.66,44.72,44.57,44.65,62952.64623955432,20.819,20.8469,20.777,20.8143,62952.6462
2007-11-06 09:45:00,44.65,44.67,44.57,44.63,56963.78830083566,20.8143,20.8236,20.777,20.805,56963.7883
2007-11-06 09:50:00,44.64,44.66,44.62,44.62,83008.35654596101,20.8096,20.819,20.8003,20.8003,83008.3565
2007-11-06 09:55:00,44.62,44.62,44.57,44.59,38857.93871866296,20.8003,20.8003,20.777,20.7863,38857.9387
2007-11-06 10:00:00,44.58,44.59,44.45,44.47,75905.29247910864,20.7817,20.7863,20.7211,20.7304,75905.2925
2007-11-06 10:05:00,44.48,44.49,44.28,44.32,101253.48189415042,20.7351,20.7397,20.6418,20.6605,101253.4819
2007-11-06 10:10:00,44.32,44.45,44.26,44.44,92339.83286908078,20.6605,20.7211,20.6325,20.7164,92339.8329
2007-11-06 10:15:00,44.42,44.44,44.33,44.39,39693.59331476323,20.7071,20.7164,20.6651,20.6931,39693.5933
2007-11-06 10:20:00,44.39,44.39,44.16,44.18,66991.643454039,20.6931,20.6931,20.5859,20.5952,66991.6435
2007-11-06 10:25:00,44.18,44.21,44.16,44.18,71727.01949860725,20.5952,20.6092,20.5859,20.5952,71727.0195
2007-11-06 10:30:00,44.18,44.18,44.09,44.14,95682.4512534819,20.5952,20.5952,20.5533,20.5766,95682.4513
2007-11-06 10:35:00,44.13,44.2,44.12,44.14,72562.67409470753,20.5719,20.6045,20.5672,20.5766,72562.6741
2007-11-06 10:40:00,44.15,44.28,44.11,44.25,78969.35933147633,20.5812,20.6418,20.5626,20.6278,78969.3593
2007-11-06 10:45:00,44.24,44.24,44.11,44.11,70334.26183844011,20.6232,20.6232,20.5626,20.5626,70334.2618
2007-11-06 10:50:00,44.14,44.24,44.14,44.24,60724.23398328691,20.5766,20.6232,20.5766,20.6232,60724.234
2007-11-06 10:55:00,44.24,44.54,44.24,44.53,89275.7660167131,20.6232,20.763,20.6232,20.7584,89275.766
2007-11-06 11:00:00,44.52,44.52,44.39,44.43,44428.96935933148,20.7537,20.7537,20.6931,20.7117,44428.9694
2007-11-06 11:05:00,44.44,44.46,44.38,44.43,56545.96100278552,20.7164,20.7257,20.6884,20.7117,56545.961
2007-11-06 11:10:00,44.42,44.45,44.39,44.39,33008.356545961,20.7071,20.7211,20.6931,20.6931,33008.3565
2007-11-06 11:15:00,44.39,44.47,44.37,44.47,28969.359331476324,20.6931,20.7304,20.6838,20.7304,28969.3593
2007-11-06 11:20:00,44.47,44.49,44.44,44.45,20334.26183844012,20.7304,20.7397,20.7164,20.7211,20334.2618
2007-11-06 11:25:00,44.44,44.49,44.36,44.37,46378.83008356546,20.7164,20.7397,20.6791,20.6838,46378.8301
2007-11-06 11:30:00,44.37,44.49,44.36,44.47,40807.79944289694,20.6838,20.7397,20.6791,20.7304,40807.7994
2007-11-06 11:35:00,44.47,44.5,44.46,44.5,40389.9721448468,20.7304,20.7444,20.7257,20.7444,40389.9721
2007-11-06 11:40:00,44.5,44.51,44.45,44.45,24233.98328690808,20.7444,20.749,20.7211,20.7211,24233.9833
2007-11-06 11:45:00,44.45,44.47,44.44,44.44,26601.671309192203,20.7211,20.7304,20.7164,20.7164,26601.6713
2007-11-06 11:50:00,44.44,44.59,44.44,44.54,32590.529247910865,20.7164,20.7863,20.7164,20.763,32590.5292
2007-11-06 11:55:00,44.54,44.62,44.45,44.47,46796.6573816156,20.763,20.8003,20.7211,20.7304,46796.6574
2007-11-06 12:00:00,44.45,44.47,44.44,44.47,22005.57103064067,20.7211,20.7304,20.7164,20.7304,22005.571
2007-11-06 12:05:00,44.47,44.59,44.47,44.58,39693.59331476323,20.7304,20.7863,20.7304,20.7817,39693.5933
2007-11-06 12:10:00,44.58,44.58,44.5,44.54,27158.774373259053,20.7817,20.7817,20.7444,20.763,27158.7744
2007-11-06 12:15:00,44.54,44.54,44.53,44.53,66016.713091922,20.763,20.763,20.7584,20.7584,66016.7131
2007-11-06 12:20:00,44.54,44.54,44.45,44.48,34958.21727019499,20.763,20.763,20.7211,20.7351,34958.2173
2007-11-06 12:25:00,44.48,44.52,44.48,44.49,21587.74373259053,20.7351,20.7537,20.7351,20.7397,21587.7437
2007-11-06 12:30:00,44.49,44.51,44.48,44.49,25208.91364902507,20.7397,20.749,20.7351,20.7397,25208.9136
2007-11-06 12:35:00,44.49,44.5,44.44,44.45,27715.877437325908,20.7397,20.7444,20.7164,20.7211,27715.8774
2007-11-06 12:40:00,44.44,44.45,44.33,44.34,37604.45682451253,20.7164,20.7211,20.6651,20.6698,37604.4568
2007-11-06 12:45:00,44.34,44.34,44.27,44.27,35793.87186629527,20.6698,20.6698,20.6372,20.6372,35793.8719
2007-11-06 12:50:00,44.27,44.34,44.24,44.34,44428.96935933148,20.6372,20.6698,20.6232,20.6698,44428.9694
2007-11-06 12:55:00,44.34,44.39,44.31,44.37,37325.90529247911,20.6698,20.6931,20.6558,20.6838,37325.9053
2007-11-06 13:00:00,44.37,44.39,44.33,44.33,27576.601671309192,20.6838,20.6931,20.6651,20.6651,27576.6017
2007-11-06 13:05:00,44.34,44.36,44.33,44.35,30083.56545961003,20.6698,20.6791,20.6651,20.6745,30083.5655
2007-11-06 13:10:00,44.35,44.44,44.34,44.43,26044.56824512535,20.6745,20.7164,20.6698,20.7117,26044.5682
2007-11-06 13:15:00,44.43,44.46,44.4,44.45,23398.3286908078,20.7117,20.7257,20.6978,20.7211,23398.3287
2007-11-06 13:20:00,44.44,44.5,44.44,44.5,19359.33147632312,20.7164,20.7444,20.7164,20.7444,19359.3315
2007-11-06 13:25:00,44.5,44.6,44.5,44.57,37604.45682451253,20.7444,20.791,20.7444,20.777,37604.4568
2007-11-06 13:30:00,44.56,44.57,44.48,44.51,55431.754874651815,20.7723,20.777,20.7351,20.749,55431.7549
2007-11-06 13:35:00,44.52,44.54,44.46,44.48,41504.178272980505,20.7537,20.763,20.7257,20.7351,41504.1783
2007-11-06 13:40:00,44.48,44.52,44.47,44.52,29805.013927576605,20.7351,20.7537,20.7304,20.7537,29805.0139
2007-11-06 13:45:00,44.52,44.52,44.46,44.46,14763.231197771587,20.7537,20.7537,20.7257,20.7257,14763.2312
2007-11-06 13:50:00,44.47,44.55,44.46,44.53,31615.598885793872,20.7304,20.7677,20.7257,20.7584,31615.5989
2007-11-06 13:55:00,44.53,44.55,44.49,44.52,61142.06128133705,20.7584,20.7677,20.7397,20.7537,61142.0613
2007-11-06 14:00:00,44.52,44.57,44.52,44.56,35793.87186629527,20.7537,20.777,20.7537,20.7723,35793.8719
2007-11-06 14:05:00,44.55,44.56,44.47,44.52,53342.61838440112,20.7677,20.7723,20.7304,20.7537,53342.6184
2007-11-06 14:10:00,44.52,44.57,44.46,44.48,46657.38161559889,20.7537,20.777,20.7257,20.7351,46657.3816
2007-11-06 14:15:00,44.48,44.53,44.47,44.49,51810.58495821728,20.7351,20.7584,20.7304,20.7397,51810.585
2007-11-06 14:20:00,44.48,44.51,44.44,44.48,41782.72980501393,20.7351,20.749,20.7164,20.7351,41782.7298
2007-11-06 14:25:00,44.47,44.49,44.47,44.48,28551.532033426185,20.7304,20.7397,20.7304,20.7351,28551.532
2007-11-06 14:30:00,44.48,44.5,44.47,44.48,31337.04735376045,20.7351,20.7444,20.7304,20.7351,31337.0474
2007-11-06 14:35:00,44.49,44.49,44.44,44.46,17130.91922005571,20.7397,20.7397,20.7164,20.7257,17130.9192
2007-11-06 14:40:00,44.46,44.49,44.44,44.47,14484.679665738162,20.7257,20.7397,20.7164,20.7304,14484.6797
2007-11-06 14:45:00,44.47,44.49,44.44,44.44,27855.15320334262,20.7304,20.7397,20.7164,20.7164,27855.1532
2007-11-06 14:50:00,44.44,44.49,44.39,44.44,36908.07799442897,20.7164,20.7397,20.6931,20.7164,36908.078
2007-11-06 14:55:00,44.43,44.52,44.43,44.44,24512.534818941505,20.7117,20.7537,20.7117,20.7164,24512.5348
2007-11-06 15:00:00,44.44,44.51,44.44,44.47,44846.796657381616,20.7164,20.749,20.7164,20.7304,44846.7967
2007-11-06 15:05:00,44.46,44.5,44.45,44.47,39554.31754874652,20.7257,20.7444,20.7211,20.7304,39554.3175
2007-11-06 15:10:00,44.48,44.5,44.45,44.46,31337.04735376045,20.7351,20.7444,20.7211,20.7257,31337.0474
2007-11-06 15:15:00,44.47,44.61,44.46,44.58,48607.24233983287,20.7304,20.7957,20.7257,20.7817,48607.2423
2007-11-06 15:20:00,44.59,44.63,44.57,44.58,52367.68802228413,20.7863,20.805,20.777,20.7817,52367.688
2007-11-06 15:25:00,44.58,44.58,44.52,44.55,66155.98885793872,20.7817,20.7817,20.7537,20.7677,66155.9889
2007-11-06 15:30:00,44.56,44.7,44.54,44.69,100278.55153203344,20.7723,20.8376,20.763,20.833,100278.5515
2007-11-06 15:35:00,44.68,44.7,44.65,44.69,59610.02785515321,20.8283,20.8376,20.8143,20.833,59610.0279
2007-11-06 15:40:00,44.68,44.69,44.63,44.64,75766.01671309193,20.8283,20.833,20.805,20.8096,75766.0167
2007-11-06 15:45:00,44.63,44.64,44.58,44.59,64623.95543175488,20.805,20.8096,20.7817,20.7863,64623.9554
2007-11-06 15:50:00,44.59,44.6,44.57,44.59,83008.35654596101,20.7863,20.791,20.777,20.7863,83008.3565
2007-11-06 15:55:00,44.59,44.59,44.47,44.55,226044.5682451253,20.7863,20.7863,20.7304,20.7677,226044.5682
2007-11-07 09:30:00,44.16,44.26,43.8,44.2,50835.654596100285,20.5859,20.6325,20.4181,20.6045,50835.6546
2007-11-07 09:35:00,44.22,44.24,44.03,44.16,38718.66295264624,20.6139,20.6232,20.5253,20.5859,38718.663
2007-11-07 09:40:00,44.15,44.24,44.03,44.24,61838.44011142062,20.5812,20.6232,20.5253,20.6232,61838.4401
2007-11-07 09:45:00,44.24,44.24,44.06,44.11,70612.81337047354,20.6232,20.6232,20.5393,20.5626,70612.8134
2007-11-07 09:50:00,44.11,44.2,44.06,44.06,40807.79944289694,20.5626,20.6045,20.5393,20.5393,40807.7994
2007-11-07 09:55:00,44.06,44.14,44.03,44.1,49860.72423398329,20.5393,20.5766,20.5253,20.5579,49860.7242
2007-11-07 10:00:00,44.1,44.11,44.07,44.07,27298.05013927577,20.5579,20.5626,20.5439,20.5439,27298.0501
2007-11-07 10:05:00,44.09,44.16,44.09,44.14,45543.17548746518,20.5533,20.5859,20.5533,20.5766,45543.1755
2007-11-07 10:10:00,44.15,44.17,44.11,44.11,50000.0,20.5812,20.5905,20.5626,20.5626,50000.0
2007-11-07 10:15:00,44.13,44.16,44.13,44.14,47353.760445682456,20.5719,20.5859,20.5719,20.5766,47353.7604
2007-11-07 10:20:00,44.14,44.19,44.13,44.19,45403.89972144847,20.5766,20.5999,20.5719,20.5999,45403.8997
2007-11-07 10:25:00,44.19,44.19,44.13,44.15,53899.72144846797,20.5999,20.5999,20.5719,20.5812,53899.7214
2007-11-07 10:30:00,44.16,44.16,44.1,44.11,62395.543175487466,20.5859,20.5859,20.5579,20.5626,62395.5432
2007-11-07 10:35:00,44.1,44.11,44.01,44.05,47075.20891364903,20.5579,20.5626,20.516,20.5346,47075.2089
2007-11-07 10:40:00,44.04,44.08,44.04,44.06,32869.08077994429,20.5299,20.5486,20.5299,20.5393,32869.0808
2007-11-07 10:45:00,44.07,44.15,44.06,44.14,37047.35376044569,20.5439,20.5812,20.5393,20.5766,37047.3538
2007-11-07 10:50:00,44.14,44.14,44.06,44.11,38718.66295264624,20.5766,20.5766,20.5393,20.5626,38718.663
2007-11-07 10:55:00,44.11,44.11,44.04,44.04,29108.63509749304,20.5626,20.5626,20.5299,20.5299,29108.6351
2007-11-07 11:00:00,44.05,44.06,44.01,44.01,37743.73259052925,20.5346,20.5393,20.516,20.516,37743.7326
2007-11-07 11:05:00,44.01,44.06,44.01,44.06,38997.21448467967,20.516,20.5393,20.516,20.5393,38997.2145
2007-11-07 11:10:00,44.06,44.07,44.03,44.05,56824.51253481895,20.5393,20.5439,20.5253,20.5346,56824.5125
2007-11-07 11:15:00,44.05,44.08,44.04,44.06,24512.534818941505,20.5346,20.5486,20.5299,20.5393,24512.5348
2007-11-07 11:20:00,44.06,44.07,44.04,44.04,19220.05571030641,20.5393,20.5439,20.5299,20.5299,19220.0557
2007-11-07 11:25:00,44.04,44.08,44.04,44.06,33844.01114206128,20.5299,20.5486,20.5299,20.5393,33844.0111
2007-11-07 11:30:00,44.07,44.09,44.06,44.07,35793.87186629527,20.5439,20.5533,20.5393,20.5439,35793.8719
2007-11-07 11:35:00,44.09,44.11,44.01,44.05,43732.59052924792,20.5533,20.5626,20.516,20.5346,43732.5905
2007-11-07 11:40:00,44.03,44.05,43.98,43.98,17130.91922005571,20.5253,20.5346,20.502,20.502,17130.9192
2007-11-07 11:45:00,43.98,43.98,43.88,43.96,45403.89972144847,20.502,20.502,20.4554,20.4926,45403.8997
2007-11-07 11:50:00,43.95,43.98,43.95,43.96,25487.4651810585,20.488,20.502,20.488,20.4926,25487.4652
2007-11-07 11:55:00,43.96,43.98,43.94,43.96,23816.15598885794,20.4926,20.502,20.4833,20.4926,23816.156
2007-11-07 12:00:00,43.96,43.96,43.88,43.88,33844.01114206128,20.4926,20.4926,20.4554,20.4554,33844.0111
2007-11-07 12:05:00,43.88,43.88,43.84,43.86,55988.85793871867,20.4554,20.4554,20.4367,20.446,55988.8579
2007-11-07 12:10:00,43.86,43.87,43.78,43.86,88718.66295264625,20.446,20.4507,20.4087,20.446,88718.663
2007-11-07 12:15:00,43.86,43.86,43.82,43.83,22005.57103064067,20.446,20.446,20.4274,20.432,22005.571
2007-11-07 12:20:00,43.83,43.86,43.82,43.83,32590.529247910865,20.432,20.446,20.4274,20.432,32590.5292
2007-11-07 12:25:00,43.82,43.88,43.8,43.81,48189.41504178273,20.4274,20.4554,20.4181,20.4227,48189.415
2007-11-07 12:30:00,43.81,43.83,43.81,43.83,64484.67966573816,20.4227,20.432,20.4227,20.432,64484.6797
2007-11-07 12:35:00,43.83,43.83,43.78,43.8,31615.598885793872,20.432,20.432,20.4087,20.4181,31615.5989
2007-11-07 12:40:00,43.8,43.82,43.79,43.81,35376.044568245125,20.4181,20.4274,20.4134,20.4227,35376.0446
2007-11-07 12:45:00,43.81,43.83,43.78,43.79,45125.34818941505,20.4227,20.432,20.4087,20.4134,45125.3482
2007-11-07 12:50:00,43.79,43.8,43.68,43.78,37883.008356545964,20.4134,20.4181,20.3621,20.4087,37883.0084
2007-11-07 12:55:00,43.77,43.77,43.63,43.66,33147.632311977715,20.4041,20.4041,20.3388,20.3528,33147.6323
2007-11-07 13:00:00,43.66,43.68,43.63,43.65,43036.21169916435,20.3528,20.3621,20.3388,20.3481,43036.2117
2007-11-07 13:05:00,43.66,43.67,43.62,43.63,33286.908077994434,20.3528,20.3575,20.3342,20.3388,33286.9081
2007-11-07 13:10:00,43.63,43.63,43.53,43.53,48746.51810584959,20.3388,20.3388,20.2922,20.2922,48746.5181
2007-11-07 13:15:00,43.53,43.55,43.27,43.36,77019.49860724235,20.2922,20.3015,20.171,20.213,77019.4986
2007-11-07 13:20:00,43.37,43.56,43.31,43.43,194986.07242339835,20.2176,20.3062,20.1896,20.2456,194986.0724
2007-11-07 13:25:00,43.46,43.62,43.44,43.58,46100.27855153204,20.2596,20.3342,20.2502,20.3155,46100.2786
2007-11-07 13:30:00,43.57,43.65,43.57,43.63,33426.183844011146,20.3108,20.3481,20.3108,20.3388,33426.1838
2007-11-07 13:35:00,43.62,43.64,43.56,43.58,25348.189415041783,20.3342,20.3435,20.3062,20.3155,25348.1894
2007-11-07 13:40:00,43.58,43.66,43.57,43.63,30083.56545961003,20.3155,20.3528,20.3108,20.3388,30083.5655
2007-11-07 13:45:00,43.63,43.67,43.6,43.65,24651.810584958217,20.3388,20.3575,20.3248,20.3481,24651.8106
2007-11-07 13:50:00,43.65,43.72,43.65,43.68,31197.771587743733,20.3481,20.3808,20.3481,20.3621,31197.7716
2007-11-07 13:55:00,43.68,43.7,43.65,43.69,15041.782729805014,20.3621,20.3714,20.3481,20.3668,15041.7827
2007-11-07 14:00:00,43.68,43.68,43.55,43.62,40668.52367688023,20.3621,20.3621,20.3015,20.3342,40668.5237
2007-11-07 14:05:00,43.62,43.68,43.61,43.65,32033.42618384401,20.3342,20.3621,20.3295,20.3481,32033.4262
2007-11-07 14:10:00,43.66,43.7,43.65,43.65,65459.61002785516,20.3528,20.3714,20.3481,20.3481,65459.61
2007-11-07 14:15:00,43.66,43.66,43.62,43.63,40807.79944289694,20.3528,20.3528,20.3342,20.3388,40807.7994
2007-11-07 14:20:00,43.63,43.68,43.62,43.65,43732.59052924792,20.3388,20.3621,20.3342,20.3481,43732.5905
2007-11-07 14:25:00,43.65,43.67,43.56,43.63,82311.97771587744,20.3481,20.3575,20.3062,20.3388,82311.9777
2007-11-07 14:30:00,43.63,43.65,43.6,43.61,23955.43175487465,20.3388,20.3481,20.3248,20.3295,23955.4318
2007-11-07 14:35:00,43.62,43.64,43.6,43.63,16434.540389972146,20.3342,20.3435,20.3248,20.3388,16434.5404
2007-11-07 14:40:00,43.63,43.65,43.63,43.64,17966.57381615599,20.3388,20.3481,20.3388,20.3435,17966.5738
2007-11-07 14:45:00,43.64,43.65,43.62,43.65,19359.33147632312,20.3435,20.3481,20.3342,20.3481,19359.3315
2007-11-07 14:50:00,43.65,43.68,43.6,43.63,41922.00557103064,20.3481,20.3621,20.3248,20.3388,41922.0056
2007-11-07 14:55:00,43.64,43.68,43.61,43.63,25069.63788300836,20.3435,20.3621,20.3295,20.3388,25069.6379
2007-11-07 15:00:00,43.63,43.68,43.57,43.6,73259.05292479109,20.3388,20.3621,20.3108,20.3248,73259.0529
2007-11-07 15:05:00,43.6,43.76,43.6,43.71,37604.45682451253,20.3248,20.3994,20.3248,20.3761,37604.4568
2007-11-07 15:10:00,43.71,43.77,43.65,43.7,51810.58495821728,20.3761,20.4041,20.3481,20.3714,51810.585
2007-11-07 15:15:00,43.7,43.75,43.66,43.66,37604.45682451253,20.3714,20.3948,20.3528,20.3528,37604.4568
2007-11-07 15:20:00,43.66,43.69,43.63,43.63,61559.88857938719,20.3528,20.3668,20.3388,20.3388,61559.8886
2007-11-07 15:25:00,43.63,43.64,43.51,43.58,114623.95543175488,20.3388,20.3435,20.2829,20.3155,114623.9554
2007-11-07 15:30:00,43.57,43.62,43.55,43.58,67966.57381615599,20.3108,20.3342,20.3015,20.3155,67966.5738
2007-11-07 15:35:00,43.58,43.61,43.58,43.59,116991.643454039,20.3155,20.3295,20.3155,20.3202,116991.6435
2007-11-07 15:40:00,43.59,43.65,43.55,43.65,139832.86908077996,20.3202,20.3481,20.3015,20.3481,139832.8691
2007-11-07 15:45:00,43.65,43.66,43.6,43.6,138440.1114206128,20.3481,20.3528,20.3248,20.3248,138440.1114
2007-11-07 15:50:00,43.6,43.6,43.44,43.45,174512.53481894152,20.3248,20.3248,20.2502,20.2549,174512.5348
2007-11-07 15:55:00,43.45,43.46,43.37,43.38,175487.4651810585,20.2549,20.2596,20.2176,20.2223,175487.4652
2007-11-08 09:30:00,43.48,43.93,43.44,43.65,70473.53760445683,20.2689,20.4787,20.2502,20.3481,70473.5376
2007-11-08 09:35:00,43.64,43.64,43.44,43.52,28272.98050139276,20.3435,20.3435,20.2502,20.2875,28272.9805
2007-11-08 09:40:00,43.49,43.51,43.4,43.4,43175.48746518106,20.2736,20.2829,20.2316,20.2316,43175.4875
2007-11-08 09:45:00,43.4,43.4,43.27,43.33,39832.86908077994,20.2316,20.2316,20.171,20.199,39832.8691
2007-11-08 09:50:00,43.32,43.44,43.32,43.4,35376.044568245125,20.1943,20.2502,20.1943,20.2316,35376.0446
2007-11-08 09:55:00,43.39,43.4,43.35,43.38,22562.674094707523,20.2269,20.2316,20.2083,20.2223,22562.6741
2007-11-08 10:00:00,43.37,43.39,43.22,43.28,38718.66295264624,20.2176,20.2269,20.1477,20.1757,38718.663
2007-11-08 10:05:00,43.26,43.4,43.14,43.37,44568.24512534819,20.1663,20.2316,20.1104,20.2176,44568.2451
2007-11-08 10:10:00,43.36,43.4,43.32,43.39,29665.73816155989,20.213,20.2316,20.1943,20.2269,29665.7382
2007-11-08 10:15:00,43.38,43.46,43.3,43.37,51253.48189415042,20.2223,20.2596,20.185,20.2176,51253.4819
2007-11-08 10:20:00,43.38,43.46,43.32,43.44,36768.802228412256,20.2223,20.2596,20.1943,20.2502,36768.8022
2007-11-08 10:25:00,43.45,43.47,43.38,43.43,35236.76880222841,20.2549,20.2642,20.2223,20.2456,35236.7688
2007-11-08 10:30:00,43.44,43.44,43.27,43.32,20891.364902506964,20.2502,20.2502,20.171,20.1943,20891.3649
2007-11-08 10:35:00,43.32,43.42,43.31,43.39,51810.58495821728,20.1943,20.2409,20.1896,20.2269,51810.585
2007-11-08 10:40:00,43.4,43.45,43.37,43.45,41504.178272980505,20.2316,20.2549,20.2176,20.2549,41504.1783
2007-11-08 10:45:00,43.45,43.47,43.38,43.47,21030.64066852368,20.2549,20.2642,20.2223,20.2642,21030.6407
2007-11-08 10:50:00,43.47,43.51,43.46,43.48,65181.05849582173,20.2642,20.2829,20.2596,20.2689,65181.0585
2007-11-08 10:55:00,43.48,43.6,43.47,43.58,38997.21448467967,20.2689,20.3248,20.2642,20.3155,38997.2145
2007-11-08 11:00:00,43.58,43.63,43.53,43.61,45264.62395543176,20.3155,20.3388,20.2922,20.3295,45264.624
2007-11-08 11:05:00,43.6,43.6,43.51,43.51,30083.56545961003,20.3248,20.3248,20.2829,20.2829,30083.5655
2007-11-08 11:10:00,43.51,43.58,43.49,43.5,27019.49860724234,20.2829,20.3155,20.2736,20.2782,27019.4986
2007-11-08 11:15:00,43.5,43.58,43.44,43.44,21727.01949860724,20.2782,20.3155,20.2502,20.2502,21727.0195
2007-11-08 11:20:00,43.42,43.42,43.3,43.38,43036.21169916435,20.2409,20.2409,20.185,20.2223,43036.2117
2007-11-08 11:25:00,43.4,43.44,43.38,43.42,20752.089136490253,20.2316,20.2502,20.2223,20.2409,20752.0891
2007-11-08 11:30:00,43.43,43.46,43.41,43.42,23119.777158774374,20.2456,20.2596,20.2363,20.2409,23119.7772
2007-11-08 11:35:00,43.4,43.48,43.4,43.47,35515.32033426184,20.2316,20.2689,20.2316,20.2642,35515.3203
2007-11-08 11:40:00,43.49,43.53,43.45,43.51,21309.192200557103,20.2736,20.2922,20.2549,20.2829,21309.1922
2007-11-08 11:45:00,43.53,43.58,43.42,43.42,31197.771587743733,20.2922,20.3155,20.2409,20.2409,31197.7716
2007-11-08 11:50:00,43.42,43.55,43.41,43.54,22562.674094707523,20.2409,20.3015,20.2363,20.2969,22562.6741
2007-11-08 11:55:00,43.55,43.68,43.5,43.65,39832.86908077994,20.3015,20.3621,20.2782,20.3481,39832.8691
2007-11-08 12:00:00,43.66,43.69,43.56,43.65,71030.64066852369,20.3528,20.3668,20.3062,20.3481,71030.6407
2007-11-08 12:05:00,43.64,43.66,43.55,43.57,26044.56824512535,20.3435,20.3528,20.3015,20.3108,26044.5682
2007-11-08 12:10:00,43.58,43.62,43.56,43.6,20473.537604456826,20.3155,20.3342,20.3062,20.3248,20473.5376
2007-11-08 12:15:00,43.6,43.6,43.48,43.51,29526.46239554317,20.3248,20.3248,20.2689,20.2829,29526.4624
2007-11-08 12:20:00,43.51,43.56,43.47,43.55,16852.367688022285,20.2829,20.3062,20.2642,20.3015,16852.3677
2007-11-08 12:25:00,43.55,43.6,43.49,43.6,32869.08077994429,20.3015,20.3248,20.2736,20.3248,32869.0808
2007-11-08 12:30:00,43.6,43.6,43.54,43.57,20891.364902506964,20.3248,20.3248,20.2969,20.3108,20891.3649
2007-11-08 12:35:00,43.58,43.58,43.41,43.5,34261.83844011142,20.3155,20.3155,20.2363,20.2782,34261.8384
2007-11-08 12:40:00,43.52,43.52,43.37,43.47,101810.58495821728,20.2875,20.2875,20.2176,20.2642,101810.585
2007-11-08 12:45:00,43.47,43.52,43.4,43.44,66295.26462395543,20.2642,20.2875,20.2316,20.2502,66295.2646
2007-11-08 12:50:00,43.44,43.53,43.44,43.49,48328.690807799445,20.2502,20.2922,20.2502,20.2736,48328.6908
2007-11-08 12:55:00,43.5,43.57,43.46,43.48,23398.3286908078,20.2782,20.3108,20.2596,20.2689,23398.3287
2007-11-08 13:00:00,43.5,43.51,43.44,43.47,24094.707520891367,20.2782,20.2829,20.2502,20.2642,24094.7075
2007-11-08 13:05:00,43.47,43.48,43.43,43.47,33008.356545961,20.2642,20.2689,20.2456,20.2642,33008.3565
2007-11-08 13:10:00,43.48,43.58,43.45,43.51,27019.49860724234,20.2689,20.3155,20.2549,20.2829,27019.4986
2007-11-08 13:15:00,43.5,43.62,43.44,43.6,38022.28412256268,20.2782,20.3342,20.2502,20.3248,38022.2841
2007-11-08 13:20:00,43.57,43.57,43.46,43.47,21587.74373259053,20.3108,20.3108,20.2596,20.2642,21587.7437
2007-11-08 13:25:00,43.46,43.55,43.45,43.45,22423.398328690808,20.2596,20.3015,20.2549,20.2549,22423.3983
2007-11-08 13:30:00,43.45,43.55,43.44,43.45,38161.55988857939,20.2549,20.3015,20.2502,20.2549,38161.5599
2007-11-08 13:35:00,43.45,43.49,43.4,43.45,92339.83286908078,20.2549,20.2736,20.2316,20.2549,92339.8329
2007-11-08 13:40:00,43.45,43.55,43.42,43.52,51114.20612813371,20.2549,20.3015,20.2409,20.2875,51114.2061
2007-11-08 13:45:00,43.51,43.54,43.44,43.44,46657.38161559889,20.2829,20.2969,20.2502,20.2502,46657.3816
2007-11-08 13:50:00,43.45,43.5,43.44,43.45,14902.506963788304,20.2549,20.2782,20.2502,20.2549,14902.507
2007-11-08 13:55:00,43.45,43.57,43.44,43.55,28969.359331476324,20.2549,20.3108,20.2502,20.3015,28969.3593
2007-11-08 14:00:00,43.55,43.59,43.46,43.5,49860.72423398329,20.3015,20.3202,20.2596,20.2782,49860.7242
2007-11-08 14:05:00,43.5,43.52,43.39,43.39,19498.60724233984,20.2782,20.2875,20.2269,20.2269,19498.6072
2007-11-08 14:10:00,43.4,43.47,43.4,43.47,17548.74651810585,20.2316,20.2642,20.2316,20.2642,17548.7465
2007-11-08 14:15:00,43.47,43.47,43.41,43.45,25208.91364902507,20.2642,20.2642,20.2363,20.2549,25208.9136
2007-11-08 14:20:00,43.44,43.53,43.43,43.52,27994.42896935933,20.2502,20.2922,20.2456,20.2875,27994.429
2007-11-08 14:25:00,43.52,43.53,43.48,43.5,34122.56267409471,20.2875,20.2922,20.2689,20.2782,34122.5627
2007-11-08 14:30:00,43.5,43.54,43.47,43.52,27158.774373259053,20.2782,20.2969,20.2642,20.2875,27158.7744
2007-11-08 14:35:00,43.52,43.53,43.4,43.42,26740.947075208915,20.2875,20.2922,20.2316,20.2409,26740.9471
2007-11-08 14:40:00,43.42,43.49,43.42,43.48,41922.00557103064,20.2409,20.2736,20.2409,20.2689,41922.0056
2007-11-08 14:45:00,43.48,43.55,43.48,43.55,33286.908077994434,20.2689,20.3015,20.2689,20.3015,33286.9081
2007-11-08 14:50:00,43.55,43.57,43.45,43.48,20473.537604456826,20.3015,20.3108,20.2549,20.2689,20473.5376
2007-11-08 14:55:00,43.48,43.63,43.47,43.63,41504.178272980505,20.2689,20.3388,20.2642,20.3388,41504.1783
2007-11-08 15:00:00,43.63,43.72,43.6,43.68,54317.54874651811,20.3388,20.3808,20.3248,20.3621,54317.5487
2007-11-08 15:05:00,43.68,43.75,43.58,43.6,56685.23676880224,20.3621,20.3948,20.3155,20.3248,56685.2368
2007-11-08 15:10:00,43.59,43.6,43.47,43.53,30501.392757660167,20.3202,20.3248,20.2642,20.2922,30501.3928
2007-11-08 15:15:00,43.53,43.73,43.52,43.73,59192.20055710307,20.2922,20.3854,20.2875,20.3854,59192.2006
2007-11-08 15:20:00,43.72,43.8,43.71,43.79,64345.40389972145,20.3808,20.4181,20.3761,20.4134,64345.4039
2007-11-08 15:25:00,43.79,43.88,43.78,43.84,94289.69359331476,20.4134,20.4554,20.4087,20.4367,94289.6936
2007-11-08 15:30:00,43.86,43.89,43.77,43.8,47075.20891364903,20.446,20.46,20.4041,20.4181,47075.2089
2007-11-08 15:35:00,43.8,43.81,43.71,43.77,40250.696378830085,20.4181,20.4227,20.3761,20.4041,40250.6964
2007-11-08 15:40:00,43.78,43.9,43.78,43.86,52785.51532033426,20.4087,20.4647,20.4087,20.446,52785.5153
2007-11-08 15:45:00,43.86,43.89,43.75,43.75,46100.27855153204,20.446,20.46,20.3948,20.3948,46100.2786
2007-11-08 15:50:00,43.77,43.79,43.74,43.78,42757.66016713092,20.4041,20.4134,20.3901,20.4087,42757.6602
2007-11-08 15:55:00,43.79,43.86,43.72,43.78,105431.75487465182,20.4134,20.446,20.3808,20.4087,105431.7549
2007-11-09 09:30:00,43.58,43.58,43.44,43.44,38718.66295264624,20.3155,20.3155,20.2502,20.2502,38718.663
2007-11-09 09:35:00,43.45,43.55,43.44,43.53,32311.97771587744,20.2549,20.3015,20.2502,20.2922,32311.9777
2007-11-09 09:40:00,43.56,43.68,43.55,43.6,34679.66573816156,20.3062,20.3621,20.3015,20.3248,34679.6657
2007-11-09 09:45:00,43.6,43.79,43.53,43.73,61838.44011142062,20.3248,20.4134,20.2922,20.3854,61838.4401
2007-11-09 09:50:00,43.72,43.76,43.54,43.59,34122.56267409471,20.3808,20.3994,20.2969,20.3202,34122.5627
2007-11-09 09:55:00,43.59,43.69,43.52,43.52,34401.114206128135,20.3202,20.3668,20.2875,20.2875,34401.1142
2007-11-09 10:00:00,43.52,43.55,43.39,43.52,67827.29805013927,20.2875,20.3015,20.2269,20.2875,67827.2981
2007-11-09 10:05:00,43.52,43.62,43.52,43.56,41504.178272980505,20.2875,20.3342,20.2875,20.3062,41504.1783
2007-11-09 10:10:00,43.55,43.67,43.53,43.55,17966.57381615599,20.3015,20.3575,20.2922,20.3015,17966.5738
2007-11-09 10:15:00,43.57,43.63,43.52,43.6,30919.22005571031,20.3108,20.3388,20.2875,20.3248,30919.2201
2007-11-09 10:20:00,43.58,43.6,43.34,43.35,58356.54596100279,20.3155,20.3248,20.2036,20.2083,58356.546
2007-11-09 10:25:00,43.37,43.37,43.28,43.32,32729.80501392758,20.2176,20.2176,20.1757,20.1943,32729.805
2007-11-09 10:30:00,43.32,43.4,43.28,43.31,27855.15320334262,20.1943,20.2316,20.1757,20.1896,27855.1532
2007-11-09 10:35:00,43.3,43.37,43.27,43.32,37047.35376044569,20.185,20.2176,20.171,20.1943,37047.3538
2007-11-09 10:40:00,43.31,43.45,43.25,43.41,52785.51532033426,20.1896,20.2549,20.1617,20.2363,52785.5153
2007-11-09 10:45:00,43.4,43.42,43.3,43.32,40111.420612813374,20.2316,20.2409,20.185,20.1943,40111.4206
2007-11-09 10:50:00,43.32,43.4,43.31,43.38,26601.671309192203,20.1943,20.2316,20.1896,20.2223,26601.6713
2007-11-09 10:55:00,43.38,43.39,43.28,43.37,36768.802228412256,20.2223,20.2269,20.1757,20.2176,36768.8022
2007-11-09 11:00:00,43.37,43.4,43.25,43.32,23398.3286908078,20.2176,20.2316,20.1617,20.1943,23398.3287
2007-11-09 11:05:00,43.32,43.37,43.25,43.27,25487.4651810585,20.1943,20.2176,20.1617,20.171,25487.4652
2007-11-09 11:10:00,43.28,43.32,43.19,43.27,35236.76880222841,20.1757,20.1943,20.1337,20.171,35236.7688
2007-11-09 11:15:00,43.27,43.33,43.27,43.32,18523.676880222843,20.171,20.199,20.171,20.1943,18523.6769
2007-11-09 11:20:00,43.32,43.33,43.25,43.3,34818.94150417828,20.1943,20.199,20.1617,20.185,34818.9415
2007-11-09 11:25:00,43.28,43.3,43.22,43.22,33147.632311977715,20.1757,20.185,20.1477,20.1477,33147.6323
2007-11-09 11:30:00,43.22,43.3,43.22,43.25,27019.49860724234,20.1477,20.185,20.1477,20.1617,27019.4986
2007-11-09 11:35:00,43.24,43.25,43.14,43.16,32869.08077994429,20.157,20.1617,20.1104,20.1197,32869.0808
2007-11-09 11:40:00,43.17,43.29,43.17,43.26,24094.707520891367,20.1244,20.1803,20.1244,20.1663,24094.7075
2007-11-09 11:45:00,43.26,43.31,43.2,43.24,62395.543175487466,20.1663,20.1896,20.1384,20.157,62395.5432
2007-11-09 11:50:00,43.25,43.28,43.22,43.27,21866.29526462396,20.1617,20.1757,20.1477,20.171,21866.2953
2007-11-09 11:55:00,43.28,43.37,43.22,43.37,22701.949860724235,20.1757,20.2176,20.1477,20.2176,22701.9499
2007-11-09 12:00:00,43.38,43.38,43.27,43.33,35933.14763231198,20.2223,20.2223,20.171,20.199,35933.1476
2007-11-09 12:05:00,43.33,43.34,43.3,43.32,32033.42618384401,20.199,20.2036,20.185,20.1943,32033.4262
2007-11-09 12:10:00,43.32,43.37,43.32,43.37,28551.532033426185,20.1943,20.2176,20.1943,20.2176,28551.532
2007-11-09 12:15:00,43.37,43.4,43.35,43.4,28551.532033426185,20.2176,20.2316,20.2083,20.2316,28551.532
2007-11-09 12:20:00,43.4,43.43,43.37,43.37,20055.710306406687,20.2316,20.2456,20.2176,20.2176,20055.7103
2007-11-09 12:25:00,43.37,43.42,43.35,43.4,41643.45403899722,20.2176,20.2409,20.2083,20.2316,41643.454
2007-11-09 12:30:00,43.4,43.42,43.39,43.4,53760.44568245126,20.2316,20.2409,20.2269,20.2316,53760.4457
2007-11-09 12:35:00,43.41,43.54,43.4,43.44,91643.45403899722,20.2363,20.2969,20.2316,20.2502,91643.454
2007-11-09 12:40:00,43.45,43.53,43.42,43.44,70473.53760445683,20.2549,20.2922,20.2409,20.2502,70473.5376
2007-11-09 12:45:00,43.42,43.47,43.37,43.42,27158.774373259053,20.2409,20.2642,20.2176,20.2409,27158.7744
2007-11-09 12:50:00,43.4,43.42,43.39,43.42,17688.022284122562,20.2316,20.2409,20.2269,20.2409,17688.0223
2007-11-09 12:55:00,43.41,43.41,43.32,43.32,27019.49860724234,20.2363,20.2363,20.1943,20.1943,27019.4986
2007-11-09 13:00:00,43.34,43.37,43.3,43.36,18523.676880222843,20.2036,20.2176,20.185,20.213,18523.6769
2007-11-09 13:05:00,43.37,43.37,43.27,43.28,43454.03899721448,20.2176,20.2176,20.171,20.1757,43454.039
2007-11-09 13:10:00,43.27,43.34,43.25,43.32,16713.091922005573,20.171,20.2036,20.1617,20.1943,16713.0919
2007-11-09 13:15:00,43.33,43.37,43.32,43.37,32590.529247910865,20.199,20.2176,20.1943,20.2176,32590.5292
2007-11-09 13:20:00,43.37,43.37,43.3,43.37,28551.532033426185,20.2176,20.2176,20.185,20.2176,28551.532
2007-11-09 13:25:00,43.37,43.38,43.31,43.36,29944.28969359332,20.2176,20.2223,20.1896,20.213,29944.2897
2007-11-09 13:30:00,43.36,43.37,43.34,43.35,27019.49860724234,20.213,20.2176,20.2036,20.2083,27019.4986
2007-11-09 13:35:00,43.35,43.37,43.32,43.36,19637.883008356548,20.2083,20.2176,20.1943,20.213,19637.883
2007-11-09 13:40:00,43.36,43.37,43.35,43.36,16295.264623955432,20.213,20.2176,20.2083,20.213,16295.2646
2007-11-09 13:45:00,43.36,43.37,43.27,43.29,44986.072423398335,20.213,20.2176,20.171,20.1803,44986.0724
2007-11-09 13:50:00,43.29,43.32,43.29,43.32,11142.061281337048,20.1803,20.1943,20.1803,20.1943,11142.0613
2007-11-09 13:55:00,43.31,43.31,43.29,43.29,11002.785515320336,20.1896,20.1896,20.1803,20.1803,11002.7855
2007-11-09 14:00:00,43.29,43.37,43.26,43.37,48328.690807799445,20.1803,20.2176,20.1663,20.2176,48328.6908
2007-11-09 14:05:00,43.37,43.4,43.36,43.37,25348.189415041783,20.2176,20.2316,20.213,20.2176,25348.1894
2007-11-09 14:10:00,43.35,43.37,43.31,43.34,14484.679665738162,20.2083,20.2176,20.1896,20.2036,14484.6797
2007-11-09 14:15:00,43.34,43.37,43.33,43.37,34679.66573816156,20.2036,20.2176,20.199,20.2176,34679.6657
2007-11-09 14:20:00,43.37,43.38,43.28,43.36,25487.4651810585,20.2176,20.2223,20.1757,20.213,25487.4652
2007-11-09 14:25:00,43.37,43.38,43.32,43.34,37325.90529247911,20.2176,20.2223,20.1943,20.2036,37325.9053
2007-11-09 14:30:00,43.33,43.37,43.3,43.37,38857.93871866296,20.199,20.2176,20.185,20.2176,38857.9387
2007-11-09 14:35:00,43.37,43.4,43.32,43.36,35376.044568245125,20.2176,20.2316,20.1943,20.213,35376.0446
2007-11-09 14:40:00,43.37,43.44,43.36,43.4,41504.178272980505,20.2176,20.2502,20.213,20.2316,41504.1783
2007-11-09 14:45:00,43.39,43.47,43.35,43.4,38022.28412256268,20.2269,20.2642,20.2083,20.2316,38022.2841
2007-11-09 14:50:00,43.4,43.4,43.32,43.35,40529.24791086351,20.2316,20.2316,20.1943,20.2083,40529.2479
2007-11-09 14:55:00,43.34,43.34,43.24,43.27,35515.32033426184,20.2036,20.2036,20.157,20.171,35515.3203
2007-11-09 15:00:00,43.27,43.32,43.24,43.25,35793.87186629527,20.171,20.1943,20.157,20.1617,35793.8719
2007-11-09 15:05:00,43.25,43.34,43.23,43.34,47075.20891364903,20.1617,20.2036,20.1523,20.2036,47075.2089
2007-11-09 15:10:00,43.33,43.37,43.32,43.36,78133.70473537604,20.199,20.2176,20.1943,20.213,78133.7047
2007-11-09 15:15:00,43.35,43.42,43.35,43.4,52924.791086350975,20.2083,20.2409,20.2083,20.2316,52924.7911
2007-11-09 15:20:00,43.4,43.4,43.34,43.37,59470.75208913649,20.2316,20.2316,20.2036,20.2176,59470.7521
2007-11-09 15:25:00,43.37,43.37,43.27,43.33,61838.44011142062,20.2176,20.2176,20.171,20.199,61838.4401
2007-11-09 15:30:00,43.32,43.35,43.23,43.29,107938.71866295264,20.1943,20.2083,20.1523,20.1803,107938.7187
2007-11-09 15:35:00,43.3,43.38,43.28,43.37,125348.1894150418,20.185,20.2223,20.1757,20.2176,125348.1894
2007-11-09 15:40:00,43.37,43.37,43.19,43.21,70473.53760445683,20.2176,20.2176,20.1337,20.143,70473.5376
2007-11-09 15:45:00,43.21,43.23,43.07,43.09,94707.52089136493,20.143,20.1523,20.0778,20.0871,94707.5209
2007-11-09 15:50:00,43.09,43.12,43.07,43.07,97632.31197771589,20.0871,20.1011,20.0778,20.0778,97632.312
2007-11-09 15:55:00,43.09,43.13,43.06,43.09,193175.48746518107,20.0871,20.1057,20.0731,20.0871,193175.4875
2007-11-12 09:30:00,43.12,43.12,42.91,42.95,47214.484679665744,20.1011,20.1011,20.0032,20.0218,47214.4847
2007-11-12 09:35:00,42.96,43.23,42.96,43.15,44707.5208913649,20.0265,20.1523,20.0265,20.1151,44707.5209
2007-11-12 09:40:00,43.15,43.27,43.09,43.25,34401.114206128135,20.1151,20.171,20.0871,20.1617,34401.1142
2007-11-12 09:45:00,43.25,43.37,43.17,43.34,45961.00278551533,20.1617,20.2176,20.1244,20.2036,45961.0028
2007-11-12 09:50:00,43.33,43.4,43.3,43.39,30083.56545961003,20.199,20.2316,20.185,20.2269,30083.5655
2007-11-12 09:55:00,43.4,43.45,43.26,43.34,29387.186629526463,20.2316,20.2549,20.1663,20.2036,29387.1866
2007-11-12 10:00:00,43.37,43.46,43.34,43.45,25208.91364902507,20.2176,20.2596,20.2036,20.2549,25208.9136
2007-11-12 10:05:00,43.47,43.5,43.38,43.44,45403.89972144847,20.2642,20.2782,20.2223,20.2502,45403.8997
2007-11-12 10:10:00,43.44,43.59,43.44,43.54,34679.66573816156,20.2502,20.3202,20.2502,20.2969,34679.6657
2007-11-12 10:15:00,43.54,43.66,43.51,43.62,31476.32311977716,20.2969,20.3528,20.2829,20.3342,31476.3231
2007-11-12 10:20:00,43.63,43.68,43.58,43.65,23119.777158774374,20.3388,20.3621,20.3155,20.3481,23119.7772
2007-11-12 10:25:00,43.65,43.73,43.64,43.72,20612.813370473537,20.3481,20.3854,20.3435,20.3808,20612.8134
2007-11-12 10:30:00,43.73,43.76,43.68,43.68,23955.43175487465,20.3854,20.3994,20.3621,20.3621,23955.4318
2007-11-12 10:35:00,43.67,43.7,43.65,43.68,18802.228412256267,20.3575,20.3714,20.3481,20.3621,18802.2284
2007-11-12 10:40:00,43.69,43.77,43.66,43.76,35376.044568245125,20.3668,20.4041,20.3528,20.3994,35376.0446
2007-11-12 10:45:00,43.76,43.78,43.73,43.73,30779.944289693594,20.3994,20.4087,20.3854,20.3854,30779.9443
2007-11-12 10:50:00,43.73,43.73,43.59,43.6,39554.31754874652,20.3854,20.3854,20.3202,20.3248,39554.3175
2007-11-12 10:55:00,43.6,43.7,43.6,43.7,41225.62674094708,20.3248,20.3714,20.3248,20.3714,41225.6267
2007-11-12 11:00:00,43.62,43.63,43.59,43.63,18105.849582172705,20.3342,20.3388,20.3202,20.3388,18105.8496
2007-11-12 11:05:00,43.64,43.7,43.63,43.68,28830.08356545961,20.3435,20.3714,20.3388,20.3621,28830.0836
2007-11-12 11:10:00,43.68,43.73,43.65,43.69,28412.25626740948,20.3621,20.3854,20.3481,20.3668,28412.2563
2007-11-12 11:15:00,43.68,43.7,43.65,43.67,11420.612813370471,20.3621,20.3714,20.3481,20.3575,11420.6128
2007-11-12 11:20:00,43.65,43.65,43.58,43.58,20473.537604456826,20.3481,20.3481,20.3155,20.3155,20473.5376
2007-11-12 11:25:00,43.58,43.7,43.58,43.7,23537.604456824512,20.3155,20.3714,20.3155,20.3714,23537.6045
2007-11-12 11:30:00,43.7,43.7,43.62,43.68,17688.022284122562,20.3714,20.3714,20.3342,20.3621,17688.0223
2007-11-12 11:35:00,43.68,43.68,43.58,43.67,20612.813370473537,20.3621,20.3621,20.3155,20.3575,20612.8134
2007-11-12 11:40:00,43.67,43.68,43.62,43.65,20334.26183844012,20.3575,20.3621,20.3342,20.3481,20334.2618
2007-11-12 11:45:00,43.65,43.66,43.62,43.64,6685.236768802229,20.3481,20.3528,20.3342,20.3435,6685.2368
2007-11-12 11:50:00,43.63,43.65,43.6,43.61,15459.610027855157,20.3388,20.3481,20.3248,20.3295,15459.61
2007-11-12 11:55:00,43.6,43.65,43.6,43.65,10584.958217270196,20.3248,20.3481,20.3248,20.3481,10584.9582
2007-11-12 12:00:00,43.64,43.68,43.63,43.64,8217.270194986073,20.3435,20.3621,20.3388,20.3435,8217.2702
2007-11-12 12:05:00,43.64,43.65,43.62,43.63,10863.50974930362,20.3435,20.3481,20.3342,20.3388,10863.5097
2007-11-12 12:10:00,43.63,43.63,43.59,43.6,373676.8802228412,20.3388,20.3388,20.3202,20.3248,373676.8802
2007-11-12 12:15:00,43.6,43.6,43.5,43.55,54456.82451253482,20.3248,20.3248,20.2782,20.3015,54456.8245
2007-11-12 12:20:00,43.54,43.58,43.52,43.57,55292.4791086351,20.2969,20.3155,20.2875,20.3108,55292.4791
2007-11-12 12:25:00,43.56,43.58,43.55,43.58,5571.030640668524,20.3062,20.3155,20.3015,20.3155,5571.0306
2007-11-12 12:30:00,43.58,43.62,43.57,43.58,30362.116991643456,20.3155,20.3342,20.3108,20.3155,30362.117
2007-11-12 12:35:00,43.58,43.59,43.55,43.58,23816.15598885794,20.3155,20.3202,20.3015,20.3155,23816.156
2007-11-12 12:40:00,43.58,43.62,43.58,43.61,10027.855153203343,20.3155,20.3342,20.3155,20.3295,10027.8552
2007-11-12 12:45:00,43.62,43.62,43.6,43.6,12116.99164345404,20.3342,20.3342,20.3248,20.3248,12116.9916
2007-11-12 12:50:00,43.6,43.62,43.58,43.58,29665.73816155989,20.3248,20.3342,20.3155,20.3155,29665.7382
2007-11-12 12:55:00,43.58,43.62,43.58,43.61,35654.596100278555,20.3155,20.3342,20.3155,20.3295,35654.5961
2007-11-12 13:00:00,43.61,43.62,43.57,43.62,34818.94150417828,20.3295,20.3342,20.3108,20.3342,34818.9415
2007-11-12 13:05:00,43.62,43.62,43.6,43.61,32033.42618384401,20.3342,20.3342,20.3248,20.3295,32033.4262
2007-11-12 13:10:00,43.6,43.68,43.58,43.68,33286.908077994434,20.3248,20.3621,20.3155,20.3621,33286.9081
2007-11-12 13:15:00,43.66,43.7,43.62,43.7,18245.125348189416,20.3528,20.3714,20.3342,20.3714,18245.1253
2007-11-12 13:20:00,43.71,43.73,43.65,43.68,17130.91922005571,20.3761,20.3854,20.3481,20.3621,17130.9192
2007-11-12 13:25:00,43.68,43.75,43.68,43.74,17409.47075208914,20.3621,20.3948,20.3621,20.3901,17409.4708
2007-11-12 13:30:00,43.75,43.75,43.68,43.71,16295.264623955432,20.3948,20.3948,20.3621,20.3761,16295.2646
2007-11-12 13:35:00,43.7,43.71,43.65,43.65,91225.62674094707,20.3714,20.3761,20.3481,20.3481,91225.6267
2007-11-12 13:40:00,43.65,43.65,43.62,43.64,21030.64066852368,20.3481,20.3481,20.3342,20.3435,21030.6407
2007-11-12 13:45:00,43.64,43.7,43.63,43.7,18523.676880222843,20.3435,20.3714,20.3388,20.3714,18523.6769
2007-11-12 13:50:00,43.7,43.7,43.64,43.68,15320.33426183844,20.3714,20.3714,20.3435,20.3621,15320.3343
2007-11-12 13:55:00,43.68,43.7,43.67,43.67,21309.192200557103,20.3621,20.3714,20.3575,20.3575,21309.1922
2007-11-12 14:00:00,43.68,43.69,43.65,43.68,30362.116991643456,20.3621,20.3668,20.3481,20.3621,30362.117
2007-11-12 14:05:00,43.69,43.7,43.65,43.65,42200.55710306407,20.3668,20.3714,20.3481,20.3481,42200.5571
2007-11-12 14:10:00,43.65,43.68,43.65,43.67,14206.128133704737,20.3481,20.3621,20.3481,20.3575,14206.1281
2007-11-12 14:15:00,43.67,43.73,43.65,43.69,25766.01671309192,20.3575,20.3854,20.3481,20.3668,25766.0167
2007-11-12 14:20:00,43.69,43.77,43.68,43.73,25626.74094707521,20.3668,20.4041,20.3621,20.3854,25626.7409
2007-11-12 14:25:00,43.71,43.79,43.71,43.73,55571.03064066853,20.3761,20.4134,20.3761,20.3854,55571.0306
2007-11-12 14:30:00,43.72,43.78,43.65,43.76,64345.40389972145,20.3808,20.4087,20.3481,20.3994,64345.4039
2007-11-12 14:35:00,43.77,43.82,43.76,43.8,24651.810584958217,20.4041,20.4274,20.3994,20.4181,24651.8106
2007-11-12 14:40:00,43.8,43.88,43.79,43.84,39136.490250696384,20.4181,20.4554,20.4134,20.4367,39136.4903
2007-11-12 14:45:00,43.84,43.87,43.82,43.86,23537.604456824512,20.4367,20.4507,20.4274,20.446,23537.6045
2007-11-12 14:50:00,43.86,43.91,43.85,43.86,53621.16991643454,20.446,20.4693,20.4414,20.446,53621.1699
2007-11-12 14:55:00,43.86,43.91,43.86,43.9,23259.05292479109,20.446,20.4693,20.446,20.4647,23259.0529
2007-11-12 15:00:00,43.9,43.9,43.81,43.86,57242.33983286908,20.4647,20.4647,20.4227,20.446,57242.3398
2007-11-12 15:05:00,43.86,43.87,43.82,43.86,31476.32311977716,20.446,20.4507,20.4274,20.446,31476.3231
2007-11-12 15:10:00,43.86,43.88,43.82,43.88,33147.632311977715,20.446,20.4554,20.4274,20.4554,33147.6323
2007-11-12 15:15:00,43.87,43.93,43.82,43.88,53203.342618384406,20.4507,20.4787,20.4274,20.4554,53203.3426
2007-11-12 15:20:00,43.89,43.92,43.84,43.87,43871.86629526463,20.46,20.474,20.4367,20.4507,43871.8663
2007-11-12 15:25:00,43.88,43.9,43.73,43.73,71309.19220055711,20.4554,20.4647,20.3854,20.3854,71309.1922
2007-11-12 15:30:00,43.73,43.74,43.64,43.7,110306.40668523675,20.3854,20.3901,20.3435,20.3714,110306.4067
2007-11-12 15:35:00,43.7,43.76,43.69,43.75,62534.818941504185,20.3714,20.3994,20.3668,20.3948,62534.8189
2007-11-12 15:40:00,43.74,43.74,43.65,43.66,66155.98885793872,20.3901,20.3901,20.3481,20.3528,66155.9889
2007-11-12 15:45:00,43.66,43.68,43.55,43.56,112395.54317548747,20.3528,20.3621,20.3015,20.3062,112395.5432
2007-11-12 15:50:00,43.56,43.6,43.53,43.59,50974.930362117,20.3062,20.3248,20.2922,20.3202,50974.9304
2007-11-12 15:55:00,43.58,43.6,43.45,43.45,96239.55431754875,20.3155,20.3248,20.2549,20.2549,96239.5543
2007-11-13 09:30:00,43.75,43.75,43.47,43.53,51810.58495821728,20.3948,20.3948,20.2642,20.2922,51810.585
2007-11-13 09:35:00,43.53,43.62,43.36,43.45,43036.21169916435,20.2922,20.3342,20.213,20.2549,43036.2117
2007-11-13 09:40:00,43.44,43.45,43.26,43.32,34679.66573816156,20.2502,20.2549,20.1663,20.1943,34679.6657
2007-11-13 09:45:00,43.32,43.42,43.31,43.42,18105.849582172705,20.1943,20.2409,20.1896,20.2409,18105.8496
2007-11-13 09:50:00,43.42,43.44,43.34,43.42,28412.25626740948,20.2409,20.2502,20.2036,20.2409,28412.2563
2007-11-13 09:55:00,43.43,43.53,43.41,43.53,9052.924791086352,20.2456,20.2922,20.2363,20.2922,9052.9248
2007-11-13 10:00:00,43.54,43.58,43.49,43.55,20194.9860724234,20.2969,20.3155,20.2736,20.3015,20194.9861
2007-11-13 10:05:00,43.54,43.59,43.52,43.58,23259.05292479109,20.2969,20.3202,20.2875,20.3155,23259.0529
2007-11-13 10:10:00,43.58,43.71,43.58,43.68,24094.707520891367,20.3155,20.3761,20.3155,20.3621,24094.7075
2007-11-13 10:15:00,43.69,43.69,43.56,43.63,23537.604456824512,20.3668,20.3668,20.3062,20.3388,23537.6045
2007-11-13 10:20:00,43.64,43.77,43.63,43.73,29805.013927576605,20.3435,20.4041,20.3388,20.3854,29805.0139
2007-11-13 10:25:00,43.74,43.74,43.68,43.7,12674.094707520891,20.3901,20.3901,20.3621,20.3714,12674.0947
2007-11-13 10:30:00,43.71,43.77,43.65,43.69,43871.86629526463,20.3761,20.4041,20.3481,20.3668,43871.8663
2007-11-13 10:35:00,43.68,43.7,43.65,43.67,16991.643454038996,20.3621,20.3714,20.3481,20.3575,16991.6435
2007-11-13 10:40:00,43.67,43.76,43.66,43.76,17270.194986072423,20.3575,20.3994,20.3528,20.3994,17270.195
2007-11-13 10:45:00,43.76,43.78,43.7,43.7,266852.3676880223,20.3994,20.4087,20.3714,20.3714,266852.3677
2007-11-13 10:50:00,43.7,43.72,43.63,43.71,18523.676880222843,20.3714,20.3808,20.3388,20.3761,18523.6769
2007-11-13 10:55:00,43.71,43.73,43.66,43.66,12674.094707520891,20.3761,20.3854,20.3528,20.3528,12674.0947
2007-11-13 11:00:00,43.65,43.65,43.6,43.61,22562.674094707523,20.3481,20.3481,20.3248,20.3295,22562.6741
2007-11-13 11:05:00,43.62,43.63,43.6,43.6,14206.128133704737,20.3342,20.3388,20.3248,20.3248,14206.1281
2007-11-13 11:10:00,43.6,43.6,43.45,43.49,28412.25626740948,20.3248,20.3248,20.2549,20.2736,28412.2563
2007-11-13 11:15:00,43.5,43.59,43.5,43.56,26880.22284122563,20.2782,20.3202,20.2782,20.3062,26880.2228
2007-11-13 11:20:00,43.58,43.64,43.56,43.64,21587.74373259053,20.3155,20.3435,20.3062,20.3435,21587.7437
2007-11-13 11:25:00,43.63,43.67,43.62,43.63,35376.044568245125,20.3388,20.3575,20.3342,20.3388,35376.0446
2007-11-13 11:30:00,43.63,43.64,43.58,43.63,38440.11142061282,20.3388,20.3435,20.3155,20.3388,38440.1114
2007-11-13 11:35:00,43.62,43.65,43.47,43.47,21866.29526462396,20.3342,20.3481,20.2642,20.2642,21866.2953
2007-11-13 11:40:00,43.47,43.48,43.42,43.43,30362.116991643456,20.2642,20.2689,20.2409,20.2456,30362.117
2007-11-13 11:45:00,43.43,43.43,43.3,43.3,25905.29247910864,20.2456,20.2456,20.185,20.185,25905.2925
2007-11-13 11:50:00,43.31,43.31,43.26,43.27,40668.52367688023,20.1896,20.1896,20.1663,20.171,40668.5237
2007-11-13 11:55:00,43.28,43.32,43.27,43.3,34958.21727019499,20.1757,20.1943,20.171,20.185,34958.2173
2007-11-13 12:00:00,43.3,43.44,43.27,43.43,51949.86072423399,20.185,20.2502,20.171,20.2456,51949.8607
2007-11-13 12:05:00,43.43,43.44,43.33,43.34,62534.818941504185,20.2456,20.2502,20.199,20.2036,62534.8189
2007-11-13 12:10:00,43.34,43.37,43.33,43.33,20612.813370473537,20.2036,20.2176,20.199,20.199,20612.8134
2007-11-13 12:15:00,43.33,43.37,43.32,43.37,33147.632311977715,20.199,20.2176,20.1943,20.2176,33147.6323
2007-11-13 12:20:00,43.37,43.41,43.37,43.4,21866.29526462396,20.2176,20.2363,20.2176,20.2316,21866.2953
2007-11-13 12:25:00,43.4,43.41,43.31,43.35,34122.56267409471,20.2316,20.2363,20.1896,20.2083,34122.5627
2007-11-13 12:30:00,43.35,43.35,43.33,43.33,31337.04735376045,20.2083,20.2083,20.199,20.199,31337.0474
2007-11-13 12:35:00,43.33,43.33,43.3,43.31,20334.26183844012,20.199,20.199,20.185,20.1896,20334.2618
2007-11-13 12:40:00,43.3,43.38,43.3,43.35,25348.189415041783,20.185,20.2223,20.185,20.2083,25348.1894
2007-11-13 12:45:00,43.35,43.35,43.23,43.24,37883.008356545964,20.2083,20.2083,20.1523,20.157,37883.0084
2007-11-13 12:50:00,43.23,43.29,43.23,43.28,21309.192200557103,20.1523,20.1803,20.1523,20.1757,21309.1922
2007-11-13 12:55:00,43.27,43.27,43.15,43.16,61142.06128133705,20.171,20.171,20.1151,20.1197,61142.0613
2007-11-13 13:00:00,43.16,43.16,43.12,43.14,30640.668523676883,20.1197,20.1197,20.1011,20.1104,30640.6685
2007-11-13 13:05:00,43.13,43.19,43.12,43.18,31058.49582172702,20.1057,20.1337,20.1011,20.129,31058.4958
2007-11-13 13:10:00,43.19,43.25,43.19,43.25,21587.74373259053,20.1337,20.1617,20.1337,20.1617,21587.7437
2007-11-13 13:15:00,43.25,43.34,43.25,43.3,27576.601671309192,20.1617,20.2036,20.1617,20.185,27576.6017
2007-11-13 13:20:00,43.27,43.35,43.25,43.35,30362.116991643456,20.171,20.2083,20.1617,20.2083,30362.117
2007-11-13 13:25:00,43.34,43.38,43.32,43.33,32590.529247910865,20.2036,20.2223,20.1943,20.199,32590.5292
2007-11-13 13:30:00,43.33,43.35,43.3,43.3,27158.774373259053,20.199,20.2083,20.185,20.185,27158.7744
2007-11-13 13:35:00,43.3,43.31,43.24,43.27,28133.704735376046,20.185,20.1896,20.157,20.171,28133.7047
2007-11-13 13:40:00,43.27,43.4,43.26,43.4,36490.25069637883,20.171,20.2316,20.1663,20.2316,36490.2507
2007-11-13 13:45:00,43.4,43.43,43.35,43.41,28272.98050139276,20.2316,20.2456,20.2083,20.2363,28272.9805
2007-11-13 13:50:00,43.41,43.45,43.35,43.37,29665.73816155989,20.2363,20.2549,20.2083,20.2176,29665.7382
2007-11-13 13:55:00,43.36,43.42,43.34,43.42,14623.955431754875,20.213,20.2409,20.2036,20.2409,14623.9554
2007-11-13 14:00:00,43.42,43.43,43.35,43.37,31058.49582172702,20.2409,20.2456,20.2083,20.2176,31058.4958
2007-11-13 14:05:00,43.36,43.39,43.3,43.32,38997.21448467967,20.213,20.2269,20.185,20.1943,38997.2145
2007-11-13 14:10:00,43.32,43.32,43.27,43.27,29944.28969359332,20.1943,20.1943,20.171,20.171,29944.2897
2007-11-13 14:15:00,43.27,43.4,43.26,43.36,35097.4930362117,20.171,20.2316,20.1663,20.213,35097.493
2007-11-13 14:20:00,43.36,43.37,43.32,43.32,18662.952646239555,20.213,20.2176,20.1943,20.1943,18662.9526
2007-11-13 14:25:00,43.34,43.39,43.34,43.36,13788.300835654596,20.2036,20.2269,20.2036,20.213,13788.3008
2007-11-13 14:30:00,43.36,43.4,43.36,43.38,27994.42896935933,20.213,20.2316,20.213,20.2223,27994.429
2007-11-13 14:35:00,43.37,43.45,43.37,43.43,20055.710306406687,20.2176,20.2549,20.2176,20.2456,20055.7103
2007-11-13 14:40:00,43.43,43.45,43.42,43.43,14484.679665738162,20.2456,20.2549,20.2409,20.2456,14484.6797
2007-11-13 14:45:00,43.43,43.48,43.42,43.48,31197.771587743733,20.2456,20.2689,20.2409,20.2689,31197.7716
2007-11-13 14:50:00,43.49,43.5,43.46,43.49,15738.16155988858,20.2736,20.2782,20.2596,20.2736,15738.1616
2007-11-13 14:55:00,43.49,43.5,43.46,43.48,24651.810584958217,20.2736,20.2782,20.2596,20.2689,24651.8106
2007-11-13 15:00:00,43.48,43.51,43.43,43.45,61281.337047353765,20.2689,20.2829,20.2456,20.2549,61281.337
2007-11-13 15:05:00,43.45,43.55,43.43,43.53,30362.116991643456,20.2549,20.3015,20.2456,20.2922,30362.117
2007-11-13 15:10:00,43.54,43.6,43.53,43.6,23119.777158774374,20.2969,20.3248,20.2922,20.3248,23119.7772
2007-11-13 15:15:00,43.6,43.6,43.53,43.53,14345.403899721448,20.3248,20.3248,20.2922,20.2922,14345.4039
2007-11-13 15:20:00,43.53,43.55,43.53,43.53,27855.15320334262,20.2922,20.3015,20.2922,20.2922,27855.1532
2007-11-13 15:25:00,43.53,43.53,43.48,43.5,33983.28690807799,20.2922,20.2922,20.2689,20.2782,33983.2869
2007-11-13 15:30:00,43.5,43.55,43.47,43.53,58635.09749303621,20.2782,20.3015,20.2642,20.2922,58635.0975
2007-11-13 15:35:00,43.53,43.53,43.48,43.49,60445.68245125349,20.2922,20.2922,20.2689,20.2736,60445.6825
2007-11-13 15:40:00,43.47,43.6,43.47,43.58,69498.60724233984,20.2642,20.3248,20.2642,20.3155,69498.6072
2007-11-13 15:45:00,43.57,43.62,43.54,43.55,112674.0947075209,20.3108,20.3342,20.2969,20.3015,112674.0947
2007-11-13 15:50:00,43.55,43.63,43.54,43.62,99164.34540389972,20.3015,20.3388,20.2969,20.3342,99164.3454
2007-11-13 15:55:00,43.62,43.73,43.62,43.65,135515.32033426184,20.3342,20.3854,20.3342,20.3481,135515.3203
2007-11-14 09:30:00,43.64,43.65,43.04,43.15,160167.13091922007,20.3435,20.3481,20.0638,20.1151,160167.1309
2007-11-14 09:35:00,43.14,43.22,42.94,42.95,123259.05292479107,20.1104,20.1477,20.0172,20.0218,123259.0529
2007-11-14 09:40:00,42.96,42.97,42.84,42.91,74094.70752089137,20.0265,20.0311,19.9705,20.0032,74094.7075
2007-11-14 09:45:00,42.91,43.19,42.88,43.04,96657.38161559888,20.0032,20.1337,19.9892,20.0638,96657.3816
2007-11-14 09:50:00,43.02,43.15,43.02,43.13,43732.59052924792,20.0545,20.1151,20.0545,20.1057,43732.5905
2007-11-14 09:55:00,43.13,43.19,43.12,43.17,39275.766016713096,20.1057,20.1337,20.1011,20.1244,39275.766
2007-11-14 10:00:00,43.17,43.25,43.09,43.14,64066.85236768803,20.1244,20.1617,20.0871,20.1104,64066.8524
2007-11-14 10:05:00,43.14,43.16,43.08,43.09,37883.008356545964,20.1104,20.1197,20.0824,20.0871,37883.0084
2007-11-14 10:10:00,43.08,43.25,43.08,43.25,25905.29247910864,20.0824,20.1617,20.0824,20.1617,25905.2925
2007-11-14 10:15:00,43.25,43.28,43.22,43.25,32729.80501392758,20.1617,20.1757,20.1477,20.1617,32729.805
2007-11-14 10:20:00,43.25,43.27,43.21,43.21,27019.49860724234,20.1617,20.171,20.143,20.143,27019.4986
2007-11-14 10:25:00,43.21,43.21,43.11,43.17,24930.362116991644,20.143,20.143,20.0964,20.1244,24930.3621
2007-11-14 10:30:00,43.17,43.22,43.12,43.22,31058.49582172702,20.1244,20.1477,20.1011,20.1477,31058.4958
2007-11-14 10:35:00,43.23,43.35,43.19,43.34,36211.69916434541,20.1523,20.2083,20.1337,20.2036,36211.6992
2007-11-14 10:40:00,43.33,43.34,43.21,43.24,38718.66295264624,20.199,20.2036,20.143,20.157,38718.663
2007-11-14 10:45:00,43.25,43.31,43.19,43.31,21727.01949860724,20.1617,20.1896,20.1337,20.1896,21727.0195
2007-11-14 10:50:00,43.31,43.34,43.2,43.2,30083.56545961003,20.1896,20.2036,20.1384,20.1384,30083.5655
2007-11-14 10:55:00,43.21,43.22,43.14,43.18,41504.178272980505,20.143,20.1477,20.1104,20.129,41504.1783
2007-11-14 11:00:00,43.18,43.18,43.13,43.18,23119.777158774374,20.129,20.129,20.1057,20.129,23119.7772
2007-11-14 11:05:00,43.18,43.19,43.14,43.17,19220.05571030641,20.129,20.1337,20.1104,20.1244,19220.0557
2007-11-14 11:10:00,43.18,43.22,43.16,43.17,27994.42896935933,20.129,20.1477,20.1197,20.1244,27994.429
2007-11-14 11:15:00,43.17,43.22,43.16,43.22,19080.77994428969,20.1244,20.1477,20.1197,20.1477,19080.7799
2007-11-14 11:20:00,43.22,43.25,43.19,43.2,22284.122562674096,20.1477,20.1617,20.1337,20.1384,22284.1226
2007-11-14 11:25:00,43.2,43.25,43.16,43.18,36490.25069637883,20.1384,20.1617,20.1197,20.129,36490.2507
2007-11-14 11:30:00,43.19,43.22,43.19,43.21,48746.51810584959,20.1337,20.1477,20.1337,20.143,48746.5181
2007-11-14 11:35:00,43.21,43.21,43.14,43.18,43593.3147632312,20.143,20.143,20.1104,20.129,43593.3148
2007-11-14 11:40:00,43.18,43.19,43.17,43.19,21169.91643454039,20.129,20.1337,20.1244,20.1337,21169.9164
2007-11-14 11:45:00,43.19,43.2,43.18,43.18,22144.846796657384,20.1337,20.1384,20.129,20.129,22144.8468
2007-11-14 11:50:00,43.18,43.22,43.18,43.19,24930.362116991644,20.129,20.1477,20.129,20.1337,24930.3621
2007-11-14 11:55:00,43.19,43.2,43.14,43.17,24791.08635097493,20.1337,20.1384,20.1104,20.1244,24791.0864
2007-11-14 12:00:00,43.17,43.17,43.09,43.15,50696.378830083566,20.1244,20.1244,20.0871,20.1151,50696.3788
2007-11-14 12:05:00,43.15,43.19,43.12,43.16,25766.01671309192,20.1151,20.1337,20.1011,20.1197,25766.0167
2007-11-14 12:10:00,43.17,43.19,43.14,43.19,67827.29805013927,20.1244,20.1337,20.1104,20.1337,67827.2981
2007-11-14 12:15:00,43.19,43.19,43.16,43.19,17409.47075208914,20.1337,20.1337,20.1197,20.1337,17409.4708
2007-11-14 12:20:00,43.19,43.21,43.18,43.19,23676.880222841228,20.1337,20.143,20.129,20.1337,23676.8802
2007-11-14 12:25:00,43.19,43.2,43.14,43.14,33704.73537604457,20.1337,20.1384,20.1104,20.1104,33704.7354
2007-11-14 12:30:00,43.15,43.19,43.14,43.16,10167.130919220055,20.1151,20.1337,20.1104,20.1197,10167.1309
2007-11-14 12:35:00,43.16,43.2,43.15,43.19,12813.370473537603,20.1197,20.1384,20.1151,20.1337,12813.3705
2007-11-14 12:40:00,43.19,43.2,43.14,43.17,96796.6573816156,20.1337,20.1384,20.1104,20.1244,96796.6574
2007-11-14 12:45:00,43.17,43.18,43.15,43.16,15738.16155988858,20.1244,20.129,20.1151,20.1197,15738.1616
2007-11-14 12:50:00,43.16,43.16,43.14,43.14,18662.952646239555,20.1197,20.1197,20.1104,20.1104,18662.9526
2007-11-14 12:55:00,43.15,43.16,43.08,43.08,42339.83286908078,20.1151,20.1197,20.0824,20.0824,42339.8329
2007-11-14 13:00:00,43.08,43.09,42.99,42.99,189832.86908078,20.0824,20.0871,20.0405,20.0405,189832.8691
2007-11-14 13:05:00,42.99,43.07,42.99,43.02,23537.604456824512,20.0405,20.0778,20.0405,20.0545,23537.6045
2007-11-14 13:10:00,43.03,43.06,43.02,43.05,42061.28133704736,20.0591,20.0731,20.0545,20.0684,42061.2813
2007-11-14 13:15:00,43.06,43.06,42.98,42.99,43593.3147632312,20.0731,20.0731,20.0358,20.0405,43593.3148
2007-11-14 13:20:00,43.0,43.0,42.9,42.9,96100.27855153204,20.0451,20.0451,19.9985,19.9985,96100.2786
2007-11-14 13:25:00,42.9,42.91,42.86,42.86,95961.00278551532,19.9985,20.0032,19.9799,19.9799,95961.0028
2007-11-14 13:30:00,42.87,42.91,42.84,42.91,76880.22284122564,19.9845,20.0032,19.9705,20.0032,76880.2228
2007-11-14 13:35:00,42.91,42.95,42.81,42.89,444428.9693593315,20.0032,20.0218,19.9566,19.9939,444428.9694
2007-11-14 13:40:00,42.89,42.94,42.86,42.92,23955.43175487465,19.9939,20.0172,19.9799,20.0078,23955.4318
2007-11-14 13:45:00,42.94,42.98,42.92,42.96,44011.14206128134,20.0172,20.0358,20.0078,20.0265,44011.1421
2007-11-14 13:50:00,42.96,43.01,42.94,43.01,32451.25348189416,20.0265,20.0498,20.0172,20.0498,32451.2535
2007-11-14 13:55:00,42.99,43.04,42.99,42.99,44986.072423398335,20.0405,20.0638,20.0405,20.0405,44986.0724
2007-11-14 14:00:00,42.99,43.04,42.99,43.04,14484.679665738162,20.0405,20.0638,20.0405,20.0638,14484.6797
2007-11-14 14:05:00,43.04,43.04,43.02,43.03,18523.676880222843,20.0638,20.0638,20.0545,20.0591,18523.6769
2007-11-14 14:10:00,43.03,43.04,43.0,43.04,39136.490250696384,20.0591,20.0638,20.0451,20.0638,39136.4903
2007-11-14 14:15:00,43.04,43.05,43.02,43.05,23119.777158774374,20.0638,20.0684,20.0545,20.0684,23119.7772
2007-11-14 14:20:00,43.05,43.09,43.05,43.09,19777.15877437326,20.0684,20.0871,20.0684,20.0871,19777.1588
2007-11-14 14:25:00,43.09,43.14,43.08,43.12,39972.14484679666,20.0871,20.1104,20.0824,20.1011,39972.1448
2007-11-14 14:30:00,43.13,43.14,43.07,43.09,24512.534818941505,20.1057,20.1104,20.0778,20.0871,24512.5348
2007-11-14 14:35:00,43.09,43.14,43.09,43.11,25905.29247910864,20.0871,20.1104,20.0871,20.0964,25905.2925
2007-11-14 14:40:00,43.11,43.12,43.09,43.1,13927.57660167131,20.0964,20.1011,20.0871,20.0917,13927.5766
2007-11-14 14:45:00,43.11,43.12,43.01,43.09,430362.1169916435,20.0964,20.1011,20.0498,20.0871,430362.117
2007-11-14 14:50:00,43.1,43.12,43.09,43.11,16573.816155988858,20.0917,20.1011,20.0871,20.0964,16573.8162
2007-11-14 14:55:00,43.12,43.15,43.11,43.14,35236.76880222841,20.1011,20.1151,20.0964,20.1104,35236.7688
2007-11-14 15:00:00,43.14,43.19,43.14,43.19,25069.63788300836,20.1104,20.1337,20.1104,20.1337,25069.6379
2007-11-14 15:05:00,43.19,43.25,43.19,43.25,27298.05013927577,20.1337,20.1617,20.1337,20.1617,27298.0501
2007-11-14 15:10:00,43.25,43.3,43.25,43.29,28133.704735376046,20.1617,20.185,20.1617,20.1803,28133.7047
2007-11-14 15:15:00,43.29,43.35,43.28,43.35,36490.25069637883,20.1803,20.2083,20.1757,20.2083,36490.2507
2007-11-14 15:20:00,43.35,43.38,43.32,43.33,84540.38997214485,20.2083,20.2223,20.1943,20.199,84540.39
2007-11-14 15:25:00,43.33,43.33,43.21,43.22,51671.30919220056,20.199,20.199,20.143,20.1477,51671.3092
2007-11-14 15:30:00,43.21,43.22,43.09,43.1,113788.3008356546,20.143,20.1477,20.0871,20.0917,113788.3008
2007-11-14 15:35:00,43.11,43.11,43.02,43.06,90807.79944289694,20.0964,20.0964,20.0545,20.0731,90807.7994
2007-11-14 15:40:00,43.06,43.07,42.97,43.05,62534.818941504185,20.0731,20.0778,20.0311,20.0684,62534.8189
2007-11-14 15:45:00,43.06,43.07,42.95,42.95,87186.6295264624,20.0731,20.0778,20.0218,20.0218,87186.6295
2007-11-14 15:50:00,42.95,42.96,42.78,42.81,108774.37325905293,20.0218,20.0265,19.9426,19.9566,108774.3733
2007-11-14 15:55:00,42.8,42.85,42.78,42.79,168941.504178273,19.9519,19.9752,19.9426,19.9472,168941.5042
2007-11-15 09:30:00,42.59,42.8,42.49,42.6,91922.00557103063,19.854,19.9519,19.8074,19.8587,91922.0056
2007-11-15 09:35:00,42.62,42.8,42.56,42.77,59052.92479108636,19.868,19.9519,19.84,19.9379,59052.9248
2007-11-15 09:40:00,42.81,42.99,42.72,42.83,51253.48189415042,19.9566,20.0405,19.9146,19.9659,51253.4819
2007-11-15 09:45:00,42.86,42.92,42.79,42.91,32033.42618384401,19.9799,20.0078,19.9472,20.0032,32033.4262
2007-11-15 09:50:00,42.93,43.05,42.87,42.88,38857.93871866296,20.0125,20.0684,19.9845,19.9892,38857.9387
2007-11-15 09:55:00,42.88,42.93,42.79,42.84,31476.32311977716,19.9892,20.0125,19.9472,19.9705,31476.3231
2007-11-15 10:00:00,42.82,42.91,42.78,42.84,34122.56267409471,19.9612,20.0032,19.9426,19.9705,34122.5627
2007-11-15 10:05:00,42.88,42.92,42.86,42.92,29247.91086350975,19.9892,20.0078,19.9799,20.0078,29247.9109
2007-11-15 10:10:00,42.91,42.97,42.84,42.84,34401.114206128135,20.0032,20.0311,19.9705,19.9705,34401.1142
2007-11-15 10:15:00,42.83,42.89,42.81,42.84,20752.089136490253,19.9659,19.9939,19.9566,19.9705,20752.0891
2007-11-15 10:20:00,42.84,42.87,42.84,42.84,16016.713091922007,19.9705,19.9845,19.9705,19.9705,16016.7131
2007-11-15 10:25:00,42.84,42.9,42.79,42.89,67270.19498607243,19.9705,19.9985,19.9472,19.9939,67270.195
2007-11-15 10:30:00,42.89,42.91,42.81,42.84,38161.55988857939,19.9939,20.0032,19.9566,19.9705,38161.5599
2007-11-15 10:35:00,42.85,42.85,42.79,42.79,43593.3147632312,19.9752,19.9752,19.9472,19.9472,43593.3148
2007-11-15 10:40:00,42.79,42.84,42.78,42.79,45264.62395543176,19.9472,19.9705,19.9426,19.9472,45264.624
2007-11-15 10:45:00,42.79,42.79,42.76,42.77,28830.08356545961,19.9472,19.9472,19.9333,19.9379,28830.0836
2007-11-15 10:50:00,42.78,42.79,42.74,42.74,35236.76880222841,19.9426,19.9472,19.9239,19.9239,35236.7688
2007-11-15 10:55:00,42.74,42.76,42.71,42.72,139832.86908077996,19.9239,19.9333,19.9099,19.9146,139832.8691
2007-11-15 11:00:00,42.73,42.8,42.71,42.76,55710.30640668524,19.9193,19.9519,19.9099,19.9333,55710.3064
2007-11-15 11:05:00,42.75,42.8,42.75,42.77,38997.21448467967,19.9286,19.9519,19.9286,19.9379,38997.2145
2007-11-15 11:10:00,42.77,42.79,42.73,42.74,39275.766016713096,19.9379,19.9472,19.9193,19.9239,39275.766
2007-11-15 11:15:00,42.74,42.76,42.72,42.72,26183.844011142064,19.9239,19.9333,19.9146,19.9146,26183.844
2007-11-15 11:20:00,42.72,42.73,42.71,42.73,30919.22005571031,19.9146,19.9193,19.9099,19.9193,30919.2201
2007-11-15 11:25:00,42.73,42.74,42.7,42.7,29665.73816155989,19.9193,19.9239,19.9053,19.9053,29665.7382
2007-11-15 11:30:00,42.71,42.71,42.65,42.7,28412.25626740948,19.9099,19.9099,19.882,19.9053,28412.2563
2007-11-15 11:35:00,42.7,42.82,42.7,42.81,48746.51810584959,19.9053,19.9612,19.9053,19.9566,48746.5181
2007-11-15 11:40:00,42.81,42.81,42.63,42.72,61142.06128133705,19.9566,19.9566,19.8726,19.9146,61142.0613
2007-11-15 11:45:00,42.72,42.79,42.71,42.76,31058.49582172702,19.9146,19.9472,19.9099,19.9333,31058.4958
2007-11-15 11:50:00,42.76,42.79,42.66,42.71,49721.44846796658,19.9333,19.9472,19.8866,19.9099,49721.4485
2007-11-15 11:55:00,42.71,42.74,42.68,42.69,48746.51810584959,19.9099,19.9239,19.896,19.9006,48746.5181
2007-11-15 12:00:00,42.69,42.74,42.66,42.66,49860.72423398329,19.9006,19.9239,19.8866,19.8866,49860.7242
2007-11-15 12:05:00,42.66,42.75,42.65,42.71,42200.55710306407,19.8866,19.9286,19.882,19.9099,42200.5571
2007-11-15 12:10:00,42.72,42.73,42.64,42.68,20473.537604456826,19.9146,19.9193,19.8773,19.896,20473.5376
2007-11-15 12:15:00,42.69,42.75,42.64,42.69,41922.00557103064,19.9006,19.9286,19.8773,19.9006,41922.0056
2007-11-15 12:20:00,42.69,42.75,42.68,42.73,47353.760445682456,19.9006,19.9286,19.896,19.9193,47353.7604
2007-11-15 12:25:00,42.73,42.76,42.65,42.66,37604.45682451253,19.9193,19.9333,19.882,19.8866,37604.4568
2007-11-15 12:30:00,42.65,42.73,42.64,42.71,50974.930362117,19.882,19.9193,19.8773,19.9099,50974.9304
2007-11-15 12:35:00,42.69,42.72,42.66,42.72,44011.14206128134,19.9006,19.9146,19.8866,19.9146,44011.1421
2007-11-15 12:40:00,42.72,42.74,42.65,42.66,46100.27855153204,19.9146,19.9239,19.882,19.8866,46100.2786
2007-11-15 12:45:00,42.65,42.71,42.65,42.69,27437.32590529248,19.882,19.9099,19.882,19.9006,27437.3259
2007-11-15 12:50:00,42.7,42.71,42.67,42.68,19220.05571030641,19.9053,19.9099,19.8913,19.896,19220.0557
2007-11-15 12:55:00,42.69,42.72,42.69,42.71,21727.01949860724,19.9006,19.9146,19.9006,19.9099,21727.0195
2007-11-15 13:00:00,42.71,42.81,42.7,42.76,41504.178272980505,19.9099,19.9566,19.9053,19.9333,41504.1783
2007-11-15 13:05:00,42.76,42.78,42.7,42.71,49164.34540389972,19.9333,19.9426,19.9053,19.9099,49164.3454
2007-11-15 13:10:00,42.71,42.81,42.71,42.78,42061.28133704736,19.9099,19.9566,19.9099,19.9426,42061.2813
2007-11-15 13:15:00,42.76,42.76,42.69,42.69,24930.362116991644,19.9333,19.9333,19.9006,19.9006,24930.3621
2007-11-15 13:20:00,42.69,42.73,42.68,42.73,32172.70194986073,19.9006,19.9193,19.896,19.9193,32172.7019
2007-11-15 13:25:00,42.74,42.81,42.71,42.76,42479.108635097495,19.9239,19.9566,19.9099,19.9333,42479.1086
2007-11-15 13:30:00,42.76,42.84,42.74,42.8,79805.01392757661,19.9333,19.9705,19.9239,19.9519,79805.0139
2007-11-15 13:35:00,42.79,42.81,42.78,42.8,27158.774373259053,19.9472,19.9566,19.9426,19.9519,27158.7744
2007-11-15 13:40:00,42.8,42.85,42.74,42.82,42618.38440111421,19.9519,19.9752,19.9239,19.9612,42618.3844
2007-11-15 13:45:00,42.84,42.89,42.79,42.85,22980.501392757666,19.9705,19.9939,19.9472,19.9752,22980.5014
2007-11-15 13:50:00,42.86,42.88,42.76,42.78,33704.73537604457,19.9799,19.9892,19.9333,19.9426,33704.7354
2007-11-15 13:55:00,42.78,42.81,42.76,42.81,14206.128133704737,19.9426,19.9566,19.9333,19.9566,14206.1281
2007-11-15 14:00:00,42.81,42.81,42.76,42.77,26740.947075208915,19.9566,19.9566,19.9333,19.9379,26740.9471
2007-11-15 14:05:00,42.77,42.82,42.73,42.74,48885.7938718663,19.9379,19.9612,19.9193,19.9239,48885.7939
2007-11-15 14:10:00,42.74,42.79,42.7,42.74,130501.39275766016,19.9239,19.9472,19.9053,19.9239,130501.3928
2007-11-15 14:15:00,42.74,42.81,42.72,42.73,49721.44846796658,19.9239,19.9566,19.9146,19.9193,49721.4485
2007-11-15 14:20:00,42.72,42.8,42.71,42.76,52506.96378830084,19.9146,19.9519,19.9099,19.9333,52506.9638
2007-11-15 14:25:00,42.76,42.85,42.76,42.76,27994.42896935933,19.9333,19.9752,19.9333,19.9333,27994.429
2007-11-15 14:30:00,42.78,42.87,42.74,42.79,32869.08077994429,19.9426,19.9845,19.9239,19.9472,32869.0808
2007-11-15 14:35:00,42.79,42.82,42.74,42.79,31197.771587743733,19.9472,19.9612,19.9239,19.9472,31197.7716
2007-11-15 14:40:00,42.79,42.8,42.74,42.77,45264.62395543176,19.9472,19.9519,19.9239,19.9379,45264.624
2007-11-15 14:45:00,42.77,42.79,42.72,42.75,29944.28969359332,19.9379,19.9472,19.9146,19.9286,29944.2897
2007-11-15 14:50:00,42.76,42.81,42.73,42.77,40529.24791086351,19.9333,19.9566,19.9193,19.9379,40529.2479
2007-11-15 14:55:00,42.77,42.81,42.71,42.72,50974.930362117,19.9379,19.9566,19.9099,19.9146,50974.9304
2007-11-15 15:00:00,42.72,42.73,42.68,42.69,29665.73816155989,19.9146,19.9193,19.896,19.9006,29665.7382
2007-11-15 15:05:00,42.68,42.7,42.58,42.63,88300.8356545961,19.896,19.9053,19.8493,19.8726,88300.8357
2007-11-15 15:10:00,42.63,42.65,42.59,42.61,50000.0,19.8726,19.882,19.854,19.8633,50000.0
2007-11-15 15:15:00,42.62,42.63,42.6,42.61,42896.93593314764,19.868,19.8726,19.8587,19.8633,42896.9359
2007-11-15 15:20:00,42.61,42.64,42.61,42.61,59052.92479108636,19.8633,19.8773,19.8633,19.8633,59052.9248
2007-11-15 15:25:00,42.63,42.66,42.58,42.6,73816.15598885794,19.8726,19.8866,19.8493,19.8587,73816.156
2007-11-15 15:30:00,42.6,42.6,42.46,42.47,80083.56545961004,19.8587,19.8587,19.7934,19.7981,80083.5655
2007-11-15 15:35:00,42.46,42.51,42.36,42.39,152506.96378830084,19.7934,19.8167,19.7468,19.7608,152506.9638
2007-11-15 15:40:00,42.38,42.44,42.32,42.42,166852.3676880223,19.7561,19.7841,19.7281,19.7748,166852.3677
2007-11-15 15:45:00,42.44,42.55,42.39,42.46,159470.7520891365,19.7841,19.8354,19.7608,19.7934,159470.7521
2007-11-15 15:50:00,42.45,42.45,42.33,42.33,215041.78272980504,19.7887,19.7887,19.7328,19.7328,215041.7827
2007-11-15 15:55:00,42.33,42.41,42.28,42.38,231894.1504178273,19.7328,19.7701,19.7095,19.7561,231894.1504
2007-11-16 09:30:00,42.81,42.81,42.35,42.46,344707.5208913649,19.9566,19.9566,19.7421,19.7934,344707.5209
2007-11-16 09:35:00,42.46,42.61,42.34,42.43,64902.50696378831,19.7934,19.8633,19.7375,19.7794,64902.507
2007-11-16 09:40:00,42.44,42.53,42.3,42.3,57103.06406685237,19.7841,19.826,19.7188,19.7188,57103.0641
2007-11-16 09:45:00,42.31,42.51,42.29,42.47,107799.44289693594,19.7235,19.8167,19.7142,19.7981,107799.4429
2007-11-16 09:50:00,42.46,42.52,42.38,42.48,46100.27855153204,19.7934,19.8214,19.7561,19.8027,46100.2786
2007-11-16 09:55:00,42.47,42.59,42.47,42.49,57381.61559888579,19.7981,19.854,19.7981,19.8074,57381.6156
2007-11-16 10:00:00,42.45,42.56,42.45,42.49,42479.108635097495,19.7887,19.84,19.7887,19.8074,42479.1086
2007-11-16 10:05:00,42.48,42.55,42.31,42.31,53342.61838440112,19.8027,19.8354,19.7235,19.7235,53342.6184
2007-11-16 10:10:00,42.32,42.35,42.28,42.31,34958.21727019499,19.7281,19.7421,19.7095,19.7235,34958.2173
2007-11-16 10:15:00,42.29,42.36,42.23,42.25,64902.50696378831,19.7142,19.7468,19.6862,19.6955,64902.507
2007-11-16 10:20:00,42.25,42.25,42.18,42.23,31337.04735376045,19.6955,19.6955,19.6629,19.6862,31337.0474
2007-11-16 10:25:00,42.23,42.25,42.05,42.05,190947.07520891365,19.6862,19.6955,19.6023,19.6023,190947.0752
2007-11-16 10:30:00,42.05,42.1,41.92,42.0,111420.61281337048,19.6023,19.6256,19.5417,19.579,111420.6128
2007-11-16 10:35:00,41.97,41.97,41.82,41.85,123119.77715877438,19.565,19.565,19.4951,19.509,123119.7772
2007-11-16 10:40:00,41.85,41.91,41.83,41.91,32311.97771587744,19.509,19.537,19.4997,19.537,32311.9777
2007-11-16 10:45:00,41.91,41.91,41.83,41.85,49164.34540389972,19.537,19.537,19.4997,19.509,49164.3454
2007-11-16 10:50:00,41.85,41.86,41.76,41.76,92200.55710306409,19.509,19.5137,19.4671,19.4671,92200.5571
2007-11-16 10:55:00,41.76,41.9,41.76,41.82,93175.48746518108,19.4671,19.5323,19.4671,19.4951,93175.4875
2007-11-16 11:00:00,41.82,41.85,41.81,41.82,83844.01114206128,19.4951,19.509,19.4904,19.4951,83844.0111
2007-11-16 11:05:00,41.83,41.85,41.8,41.82,83426.18384401115,19.4997,19.509,19.4857,19.4951,83426.1838
2007-11-16 11:10:00,41.82,41.91,41.82,41.86,76044.56824512535,19.4951,19.537,19.4951,19.5137,76044.5682
2007-11-16 11:15:00,41.86,41.87,41.82,41.85,29247.91086350975,19.5137,19.5184,19.4951,19.509,29247.9109
2007-11-16 11:20:00,41.87,41.89,41.85,41.87,45821.72701949861,19.5184,19.5277,19.509,19.5184,45821.727
2007-11-16 11:25:00,41.86,41.88,41.8,41.81,23676.880222841228,19.5137,19.523,19.4857,19.4904,23676.8802
2007-11-16 11:30:00,41.81,41.89,41.81,41.89,23259.05292479109,19.4904,19.5277,19.4904,19.5277,23259.0529
2007-11-16 11:35:00,41.89,41.89,41.82,41.85,40111.420612813374,19.5277,19.5277,19.4951,19.509,40111.4206
2007-11-16 11:40:00,41.85,41.87,41.84,41.86,24373.2590529248,19.509,19.5184,19.5044,19.5137,24373.2591
2007-11-16 11:45:00,41.87,41.91,41.83,41.9,35933.14763231198,19.5184,19.537,19.4997,19.5323,35933.1476
2007-11-16 11:50:00,41.91,41.99,41.9,41.95,135933.14763231197,19.537,19.5743,19.5323,19.5557,135933.1476
2007-11-16 11:55:00,41.95,42.02,41.93,42.02,102367.68802228411,19.5557,19.5883,19.5463,19.5883,102367.688
2007-11-16 12:00:00,42.01,42.18,42.0,42.15,39972.14484679666,19.5836,19.6629,19.579,19.6489,39972.1448
2007-11-16 12:05:00,42.15,42.22,42.13,42.19,119916.43454038998,19.6489,19.6815,19.6396,19.6675,119916.4345
2007-11-16 12:10:00,42.2,42.22,42.16,42.18,23537.604456824512,19.6722,19.6815,19.6536,19.6629,23537.6045
2007-11-16 12:15:00,42.17,42.22,42.15,42.18,30501.392757660167,19.6582,19.6815,19.6489,19.6629,30501.3928
2007-11-16 12:20:00,42.18,42.23,42.15,42.18,27437.32590529248,19.6629,19.6862,19.6489,19.6629,27437.3259
2007-11-16 12:25:00,42.17,42.18,42.09,42.1,17270.194986072423,19.6582,19.6629,19.6209,19.6256,17270.195
2007-11-16 12:30:00,42.1,42.18,42.08,42.1,22144.846796657384,19.6256,19.6629,19.6163,19.6256,22144.8468
2007-11-16 12:35:00,42.09,42.11,42.08,42.09,24651.810584958217,19.6209,19.6302,19.6163,19.6209,24651.8106
2007-11-16 12:40:00,42.08,42.1,41.96,41.98,43732.59052924792,19.6163,19.6256,19.5603,19.5696,43732.5905
2007-11-16 12:45:00,41.99,42.05,41.98,42.02,26044.56824512535,19.5743,19.6023,19.5696,19.5883,26044.5682
2007-11-16 12:50:00,42.02,42.1,41.99,42.1,32172.70194986073,19.5883,19.6256,19.5743,19.6256,32172.7019
2007-11-16 12:55:00,42.1,42.1,41.97,42.0,35654.596100278555,19.6256,19.6256,19.565,19.579,35654.5961
2007-11-16 13:00:00,42.0,42.1,41.96,42.04,57381.61559888579,19.579,19.6256,19.5603,19.5976,57381.6156
2007-11-16 13:05:00,42.05,42.11,42.03,42.1,32311.97771587744,19.6023,19.6302,19.5929,19.6256,32311.9777
2007-11-16 13:10:00,42.09,42.1,42.02,42.06,36072.42339832869,19.6209,19.6256,19.5883,19.6069,36072.4234
2007-11-16 13:15:00,42.05,42.05,41.92,41.97,73537.60445682451,19.6023,19.6023,19.5417,19.565,73537.6045
2007-11-16 13:20:00,41.98,42.0,41.95,41.98,57520.89136490251,19.5696,19.579,19.5557,19.5696,57520.8914
2007-11-16 13:25:00,41.97,41.97,41.88,41.95,34122.56267409471,19.565,19.565,19.523,19.5557,34122.5627
2007-11-16 13:30:00,41.92,42.0,41.92,41.97,28690.807799442897,19.5417,19.579,19.5417,19.565,28690.8078
2007-11-16 13:35:00,41.99,42.01,41.94,41.97,25487.4651810585,19.5743,19.5836,19.551,19.565,25487.4652
2007-11-16 13:40:00,41.97,42.07,41.97,42.07,36490.25069637883,19.565,19.6116,19.565,19.6116,36490.2507
2007-11-16 13:45:00,42.07,42.08,42.05,42.07,32869.08077994429,19.6116,19.6163,19.6023,19.6116,32869.0808
2007-11-16 13:50:00,42.07,42.09,42.02,42.03,55431.754874651815,19.6116,19.6209,19.5883,19.5929,55431.7549
2007-11-16 13:55:00,42.02,42.02,41.97,42.0,107242.33983286908,19.5883,19.5883,19.565,19.579,107242.3398
2007-11-16 14:00:00,42.0,42.0,41.97,42.0,34540.38997214485,19.579,19.579,19.565,19.579,34540.39
2007-11-16 14:05:00,42.0,42.0,41.93,41.97,93593.3147632312,19.579,19.579,19.5463,19.565,93593.3148
2007-11-16 14:10:00,41.95,41.97,41.9,41.94,48607.24233983287,19.5557,19.565,19.5323,19.551,48607.2423
2007-11-16 14:15:00,41.92,41.93,41.86,41.9,60167.13091922006,19.5417,19.5463,19.5137,19.5323,60167.1309
2007-11-16 14:20:00,41.9,41.97,41.81,41.85,252506.96378830084,19.5323,19.565,19.4904,19.509,252506.9638
2007-11-16 14:25:00,41.85,41.9,41.79,41.79,109331.4763231198,19.509,19.5323,19.4811,19.4811,109331.4763
2007-11-16 14:30:00,41.8,41.86,41.72,41.72,182033.426183844,19.4857,19.5137,19.4484,19.4484,182033.4262
2007-11-16 14:35:00,41.72,41.74,41.65,41.68,94846.79665738162,19.4484,19.4578,19.4158,19.4298,94846.7967
2007-11-16 14:40:00,41.69,41.7,41.67,41.69,57103.06406685237,19.4345,19.4391,19.4251,19.4345,57103.0641
2007-11-16 14:45:00,41.69,41.72,41.64,41.7,95821.72701949862,19.4345,19.4484,19.4111,19.4391,95821.727
2007-11-16 14:50:00,41.71,41.73,41.66,41.67,50974.930362117,19.4438,19.4531,19.4205,19.4251,50974.9304
2007-11-16 14:55:00,41.67,41.7,41.64,41.69,92339.83286908078,19.4251,19.4391,19.4111,19.4345,92339.8329
2007-11-16 15:00:00,41.71,41.79,41.71,41.77,60863.50974930362,19.4438,19.4811,19.4438,19.4717,60863.5097
2007-11-16 15:05:00,41.77,41.83,41.77,41.82,125487.4651810585,19.4717,19.4997,19.4717,19.4951,125487.4652
2007-11-16 15:10:00,41.82,41.83,41.77,41.81,71030.64066852369,19.4951,19.4997,19.4717,19.4904,71030.6407
2007-11-16 15:15:00,41.82,41.83,41.77,41.81,67966.57381615599,19.4951,19.4997,19.4717,19.4904,67966.5738
2007-11-16 15:20:00,41.81,41.85,41.8,41.82,35793.87186629527,19.4904,19.509,19.4857,19.4951,35793.8719
2007-11-16 15:25:00,41.82,41.9,41.78,41.79,140389.9721448468,19.4951,19.5323,19.4764,19.4811,140389.9721
2007-11-16 15:30:00,41.79,41.82,41.79,41.79,38300.8356545961,19.4811,19.4951,19.4811,19.4811,38300.8357
2007-11-16 15:35:00,41.8,41.82,41.77,41.82,88300.8356545961,19.4857,19.4951,19.4717,19.4951,88300.8357
2007-11-16 15:40:00,41.82,41.9,41.82,41.86,110863.50974930364,19.4951,19.5323,19.4951,19.5137,110863.5097
2007-11-16 15:45:00,41.88,42.08,41.87,42.07,251392.75766016715,19.523,19.6163,19.5184,19.6116,251392.7577
2007-11-16 15:50:00,42.07,42.07,42.0,42.0,155988.85793871866,19.6116,19.6116,19.579,19.579,155988.8579
2007-11-16 15:55:00,42.0,42.04,41.95,41.95,232451.2534818941,19.579,19.5976,19.5557,19.5557,232451.2535
2007-11-19 09:30:00,41.68,42.0,41.68,41.79,78969.35933147633,19.4298,19.579,19.4298,19.4811,78969.3593
2007-11-19 09:35:00,41.84,41.87,41.69,41.79,38718.66295264624,19.5044,19.5184,19.4345,19.4811,38718.663
2007-11-19 09:40:00,41.8,41.82,41.64,41.65,49860.72423398329,19.4857,19.4951,19.4111,19.4158,49860.7242
2007-11-19 09:45:00,41.64,41.68,41.54,41.63,48467.96657381616,19.4111,19.4298,19.3645,19.4065,48467.9666
2007-11-19 09:50:00,41.62,41.69,41.62,41.68,40668.52367688023,19.4018,19.4345,19.4018,19.4298,40668.5237
2007-11-19 09:55:00,41.69,41.72,41.55,41.55,72423.39832869082,19.4345,19.4484,19.3692,19.3692,72423.3983
2007-11-19 10:00:00,41.56,41.68,41.54,41.67,36211.69916434541,19.3739,19.4298,19.3645,19.4251,36211.6992
2007-11-19 10:05:00,41.67,41.69,41.62,41.65,41364.902506963794,19.4251,19.4345,19.4018,19.4158,41364.9025
2007-11-19 10:10:00,41.64,41.65,41.53,41.6,57660.16713091922,19.4111,19.4158,19.3599,19.3925,57660.1671
2007-11-19 10:15:00,41.59,41.62,41.53,41.54,55431.754874651815,19.3878,19.4018,19.3599,19.3645,55431.7549
2007-11-19 10:20:00,41.55,41.59,41.53,41.55,45125.34818941505,19.3692,19.3878,19.3599,19.3692,45125.3482
2007-11-19 10:25:00,41.55,41.59,41.51,41.57,66852.36768802229,19.3692,19.3878,19.3505,19.3785,66852.3677
2007-11-19 10:30:00,41.57,41.57,41.36,41.44,222980.50139275767,19.3785,19.3785,19.2806,19.3179,222980.5014
2007-11-19 10:35:00,41.46,41.46,41.4,41.41,58774.373259052925,19.3272,19.3272,19.2993,19.3039,58774.3733
2007-11-19 10:40:00,41.42,41.53,41.4,41.48,113927.57660167132,19.3086,19.3599,19.2993,19.3366,113927.5766
2007-11-19 10:45:00,41.48,41.48,41.46,41.46,59052.92479108636,19.3366,19.3366,19.3272,19.3272,59052.9248
2007-11-19 10:50:00,41.46,41.47,41.45,41.46,71030.64066852369,19.3272,19.3319,19.3226,19.3272,71030.6407
2007-11-19 10:55:00,41.46,41.47,41.39,41.46,92061.28133704736,19.3272,19.3319,19.2946,19.3272,92061.2813
2007-11-19 11:00:00,41.44,41.48,41.41,41.48,67548.74651810585,19.3179,19.3366,19.3039,19.3366,67548.7465
2007-11-19 11:05:00,41.47,41.5,41.33,41.34,111977.71587743734,19.3319,19.3459,19.2666,19.2713,111977.7159
2007-11-19 11:10:00,41.34,41.36,41.3,41.34,104317.5487465181,19.2713,19.2806,19.2526,19.2713,104317.5487
2007-11-19 11:15:00,41.34,41.36,41.32,41.36,33147.632311977715,19.2713,19.2806,19.262,19.2806,33147.6323
2007-11-19 11:20:00,41.36,41.36,41.29,41.31,49303.621169916434,19.2806,19.2806,19.248,19.2573,49303.6212
2007-11-19 11:25:00,41.31,41.32,41.21,41.21,93593.3147632312,19.2573,19.262,19.2107,19.2107,93593.3148
2007-11-19 11:30:00,41.22,41.23,41.15,41.17,62256.26740947076,19.2154,19.22,19.1827,19.192,62256.2674
2007-11-19 11:35:00,41.16,41.21,41.14,41.16,84818.94150417828,19.1874,19.2107,19.1781,19.1874,84818.9415
2007-11-19 11:40:00,41.16,41.16,41.11,41.13,61699.1643454039,19.1874,19.1874,19.1641,19.1734,61699.1643
2007-11-19 11:45:00,41.14,41.14,41.02,41.02,117270.19498607244,19.1781,19.1781,19.1221,19.1221,117270.195
2007-11-19 11:50:00,41.04,41.04,40.88,40.98,693871.8662952647,19.1314,19.1314,19.0569,19.1035,693871.8663
2007-11-19 11:55:00,40.98,41.06,40.88,40.88,100000.0,19.1035,19.1408,19.0569,19.0569,100000.0
2007-11-19 12:00:00,40.88,40.95,40.87,40.93,80222.84122562675,19.0569,19.0895,19.0522,19.0802,80222.8412
2007-11-19 12:05:00,40.93,40.93,40.81,40.84,116016.713091922,19.0802,19.0802,19.0242,19.0382,116016.7131
2007-11-19 12:10:00,40.83,40.87,40.8,40.8,46935.93314763231,19.0336,19.0522,19.0196,19.0196,46935.9331
2007-11-19 12:15:00,40.8,40.83,40.78,40.78,79805.01392757661,19.0196,19.0336,19.0102,19.0102,79805.0139
2007-11-19 12:20:00,40.78,40.8,40.63,40.75,216295.26462395545,19.0102,19.0196,18.9403,18.9963,216295.2646
2007-11-19 12:25:00,40.75,40.76,40.73,40.74,110027.85515320336,18.9963,19.0009,18.9869,18.9916,110027.8552
2007-11-19 12:30:00,40.75,40.98,40.74,40.95,87325.90529247912,18.9963,19.1035,18.9916,19.0895,87325.9053
2007-11-19 12:35:00,40.94,40.94,40.91,40.93,37465.18105849582,19.0848,19.0848,19.0708,19.0802,37465.1811
2007-11-19 12:40:00,40.93,40.95,40.91,40.92,46796.6573816156,19.0802,19.0895,19.0708,19.0755,46796.6574
2007-11-19 12:45:00,40.92,40.94,40.91,40.93,66573.81615598887,19.0755,19.0848,19.0708,19.0802,66573.8162
2007-11-19 12:50:00,40.93,40.94,40.88,40.9,33844.01114206128,19.0802,19.0848,19.0569,19.0662,33844.0111
2007-11-19 12:55:00,40.91,40.95,40.88,40.91,67827.29805013927,19.0708,19.0895,19.0569,19.0708,67827.2981
2007-11-19 13:00:00,40.92,40.94,40.88,40.9,57103.06406685237,19.0755,19.0848,19.0569,19.0662,57103.0641
2007-11-19 13:05:00,40.91,40.95,40.9,40.95,48467.96657381616,19.0708,19.0895,19.0662,19.0895,48467.9666
2007-11-19 13:10:00,40.95,40.96,40.88,40.95,54874.65181058496,19.0895,19.0942,19.0569,19.0895,54874.6518
2007-11-19 13:15:00,40.95,40.98,40.93,40.97,64066.85236768803,19.0895,19.1035,19.0802,19.0988,64066.8524
2007-11-19 13:20:00,40.95,40.98,40.9,40.92,104178.2729805014,19.0895,19.1035,19.0662,19.0755,104178.273
2007-11-19 13:25:00,40.93,40.95,40.92,40.93,52646.23955431755,19.0802,19.0895,19.0755,19.0802,52646.2396
2007-11-19 13:30:00,40.93,40.96,40.92,40.93,41225.62674094708,19.0802,19.0942,19.0755,19.0802,41225.6267
2007-11-19 13:35:00,40.93,40.93,40.91,40.93,61838.44011142062,19.0802,19.0802,19.0708,19.0802,61838.4401
2007-11-19 13:40:00,40.93,40.93,40.91,40.91,38300.8356545961,19.0802,19.0802,19.0708,19.0708,38300.8357
2007-11-19 13:45:00,40.92,40.93,40.88,40.9,154596.10027855154,19.0755,19.0802,19.0569,19.0662,154596.1003
2007-11-19 13:50:00,40.9,40.91,40.88,40.9,44011.14206128134,19.0662,19.0708,19.0569,19.0662,44011.1421
2007-11-19 13:55:00,40.91,40.91,40.86,40.88,93036.21169916436,19.0708,19.0708,19.0475,19.0569,93036.2117
2007-11-19 14:00:00,40.88,40.9,40.81,40.85,82590.52924791086,19.0569,19.0662,19.0242,19.0429,82590.5292
2007-11-19 14:05:00,40.85,40.89,40.8,40.82,78551.53203342619,19.0429,19.0615,19.0196,19.0289,78551.532
2007-11-19 14:10:00,40.82,40.83,40.75,40.75,87186.6295264624,19.0289,19.0336,18.9963,18.9963,87186.6295
2007-11-19 14:15:00,40.75,40.75,40.62,40.68,183844.0111420613,18.9963,18.9963,18.9357,18.9636,183844.0111
2007-11-19 14:20:00,40.68,40.73,40.64,40.72,88161.55988857939,18.9636,18.9869,18.945,18.9823,88161.5599
2007-11-19 14:25:00,40.72,40.79,40.7,40.72,97075.20891364902,18.9823,19.0149,18.9729,18.9823,97075.2089
2007-11-19 14:30:00,40.72,40.76,40.7,40.71,54038.99721448468,18.9823,19.0009,18.9729,18.9776,54038.9972
2007-11-19 14:35:00,40.71,40.93,40.7,40.88,54735.37604456825,18.9776,19.0802,18.9729,19.0569,54735.376
2007-11-19 14:40:00,40.88,40.99,40.88,40.95,106545.96100278552,19.0569,19.1081,19.0569,19.0895,106545.961
2007-11-19 14:45:00,40.95,40.95,40.92,40.92,71587.74373259053,19.0895,19.0895,19.0755,19.0755,71587.7437
2007-11-19 14:50:00,40.93,40.94,40.91,40.91,64902.50696378831,19.0802,19.0848,19.0708,19.0708,64902.507
2007-11-19 14:55:00,40.91,40.91,40.85,40.86,66155.98885793872,19.0708,19.0708,19.0429,19.0475,66155.9889
2007-11-19 15:00:00,40.86,40.86,40.78,40.78,73676.88022284122,19.0475,19.0475,19.0102,19.0102,73676.8802
2007-11-19 15:05:00,40.78,40.83,40.75,40.76,101810.58495821728,19.0102,19.0336,18.9963,19.0009,101810.585
2007-11-19 15:10:00,40.75,40.79,40.75,40.76,75905.29247910864,18.9963,19.0149,18.9963,19.0009,75905.2925
2007-11-19 15:15:00,40.76,40.84,40.75,40.8,132729.80501392757,19.0009,19.0382,18.9963,19.0196,132729.805
2007-11-19 15:20:00,40.8,40.95,40.79,40.93,112813.3704735376,19.0196,19.0895,19.0149,19.0802,112813.3705
2007-11-19 15:25:00,40.93,40.94,40.88,40.9,177576.6016713092,19.0802,19.0848,19.0569,19.0662,177576.6017
2007-11-19 15:30:00,40.9,40.93,40.88,40.92,206267.4094707521,19.0662,19.0802,19.0569,19.0755,206267.4095
2007-11-19 15:35:00,40.92,40.93,40.89,40.91,208217.27019498608,19.0755,19.0802,19.0615,19.0708,208217.2702
2007-11-19 15:40:00,40.9,40.93,40.83,40.85,160863.50974930363,19.0662,19.0802,19.0336,19.0429,160863.5097
2007-11-19 15:45:00,40.85,40.87,40.81,40.83,154038.9972144847,19.0429,19.0522,19.0242,19.0336,154038.9972
2007-11-19 15:50:00,40.81,40.83,40.81,40.82,150000.0,19.0242,19.0336,19.0242,19.0289,150000.0
2007-11-19 15:55:00,40.82,40.83,40.75,40.77,244568.2451253482,19.0289,19.0336,18.9963,19.0056,244568.2451
2007-11-20 09:30:00,40.91,41.26,40.91,41.14,98328.69080779944,19.0708,19.234,19.0708,19.1781,98328.6908
2007-11-20 09:35:00,41.15,41.16,40.93,40.97,56685.23676880224,19.1827,19.1874,19.0802,19.0988,56685.2368
2007-11-20 09:40:00,40.97,41.0,40.84,40.93,46657.38161559889,19.0988,19.1128,19.0382,19.0802,46657.3816
2007-11-20 09:45:00,40.92,40.95,40.89,40.94,48746.51810584959,19.0755,19.0895,19.0615,19.0848,48746.5181
2007-11-20 09:50:00,40.94,41.0,40.88,40.92,157799.44289693594,19.0848,19.1128,19.0569,19.0755,157799.4429
2007-11-20 09:55:00,40.92,40.98,40.9,40.96,87883.00835654596,19.0755,19.1035,19.0662,19.0942,87883.0084
2007-11-20 10:00:00,40.98,41.0,40.91,40.98,132590.52924791086,19.1035,19.1128,19.0708,19.1035,132590.5292
2007-11-20 10:05:00,40.98,41.12,40.97,41.06,62534.818941504185,19.1035,19.1687,19.0988,19.1408,62534.8189
2007-11-20 10:10:00,41.06,41.11,41.03,41.08,84679.66573816157,19.1408,19.1641,19.1268,19.1501,84679.6657
2007-11-20 10:15:00,41.08,41.14,41.07,41.13,56406.6852367688,19.1501,19.1781,19.1454,19.1734,56406.6852
2007-11-20 10:20:00,41.14,41.16,41.12,41.16,57381.61559888579,19.1781,19.1874,19.1687,19.1874,57381.6156
2007-11-20 10:25:00,41.16,41.23,41.09,41.21,44568.24512534819,19.1874,19.22,19.1548,19.2107,44568.2451
2007-11-20 10:30:00,41.21,41.23,41.07,41.21,59749.30362116992,19.2107,19.22,19.1454,19.2107,59749.3036
2007-11-20 10:35:00,41.22,41.22,41.18,41.21,44846.796657381616,19.2154,19.2154,19.1967,19.2107,44846.7967
2007-11-20 10:40:00,41.2,41.21,41.18,41.19,22144.846796657384,19.206,19.2107,19.1967,19.2014,22144.8468
2007-11-20 10:45:00,41.19,41.24,41.18,41.21,80362.11699164346,19.2014,19.2247,19.1967,19.2107,80362.117
2007-11-20 10:50:00,41.22,41.23,41.21,41.21,13788.300835654596,19.2154,19.22,19.2107,19.2107,13788.3008
2007-11-20 10:55:00,41.21,41.21,41.14,41.18,39136.490250696384,19.2107,19.2107,19.1781,19.1967,39136.4903
2007-11-20 11:00:00,41.16,41.19,41.16,41.18,44568.24512534819,19.1874,19.2014,19.1874,19.1967,44568.2451
2007-11-20 11:05:00,41.18,41.2,41.15,41.16,39415.04178272981,19.1967,19.206,19.1827,19.1874,39415.0418
2007-11-20 11:10:00,41.16,41.19,41.15,41.17,28690.807799442897,19.1874,19.2014,19.1827,19.192,28690.8078
2007-11-20 11:15:00,41.16,41.19,41.09,41.14,127715.87743732592,19.1874,19.2014,19.1548,19.1781,127715.8774
2007-11-20 11:20:00,41.13,41.16,41.11,41.11,42757.66016713092,19.1734,19.1874,19.1641,19.1641,42757.6602
2007-11-20 11:25:00,41.11,41.12,41.1,41.11,30083.56545961003,19.1641,19.1687,19.1594,19.1641,30083.5655
2007-11-20 11:30:00,41.12,41.14,41.11,41.14,103621.16991643456,19.1687,19.1781,19.1641,19.1781,103621.1699
2007-11-20 11:35:00,41.14,41.19,41.13,41.14,233008.35654596105,19.1781,19.2014,19.1734,19.1781,233008.3565
2007-11-20 11:40:00,41.14,41.15,41.13,41.14,24651.810584958217,19.1781,19.1827,19.1734,19.1781,24651.8106
2007-11-20 11:45:00,41.14,41.26,41.13,41.22,112256.26740947076,19.1781,19.234,19.1734,19.2154,112256.2674
2007-11-20 11:50:00,41.23,41.23,41.16,41.16,50557.10306406685,19.22,19.22,19.1874,19.1874,50557.1031
2007-11-20 11:55:00,41.16,41.18,41.16,41.18,20194.9860724234,19.1874,19.1967,19.1874,19.1967,20194.9861
2007-11-20 12:00:00,41.17,41.18,41.14,41.14,38300.8356545961,19.192,19.1967,19.1781,19.1781,38300.8357
2007-11-20 12:05:00,41.15,41.17,41.1,41.11,51253.48189415042,19.1827,19.192,19.1594,19.1641,51253.4819
2007-11-20 12:10:00,41.1,41.16,41.1,41.13,39832.86908077994,19.1594,19.1874,19.1594,19.1734,39832.8691
2007-11-20 12:15:00,41.13,41.16,41.13,41.14,17409.47075208914,19.1734,19.1874,19.1734,19.1781,17409.4708
2007-11-20 12:20:00,41.15,41.16,41.14,41.15,17827.298050139278,19.1827,19.1874,19.1781,19.1827,17827.2981
2007-11-20 12:25:00,41.15,41.16,41.15,41.15,12534.81894150418,19.1827,19.1874,19.1827,19.1827,12534.8189
2007-11-20 12:30:00,41.16,41.16,41.09,41.1,38579.38718662953,19.1874,19.1874,19.1548,19.1594,38579.3872
2007-11-20 12:35:00,41.09,41.11,41.07,41.1,21866.29526462396,19.1548,19.1641,19.1454,19.1594,21866.2953
2007-11-20 12:40:00,41.1,41.11,41.06,41.07,42896.93593314764,19.1594,19.1641,19.1408,19.1454,42896.9359
2007-11-20 12:45:00,41.06,41.13,41.04,41.11,38718.66295264624,19.1408,19.1734,19.1314,19.1641,38718.663
2007-11-20 12:50:00,41.13,41.13,41.08,41.11,66016.713091922,19.1734,19.1734,19.1501,19.1641,66016.7131
2007-11-20 12:55:00,41.11,41.13,41.1,41.12,22423.398328690808,19.1641,19.1734,19.1594,19.1687,22423.3983
2007-11-20 13:00:00,41.11,41.12,41.01,41.03,44289.69359331477,19.1641,19.1687,19.1175,19.1268,44289.6936
2007-11-20 13:05:00,41.02,41.1,40.97,40.99,59610.02785515321,19.1221,19.1594,19.0988,19.1081,59610.0279
2007-11-20 13:10:00,41.0,41.0,40.88,40.88,73955.43175487466,19.1128,19.1128,19.0569,19.0569,73955.4318
2007-11-20 13:15:00,40.89,40.93,40.83,40.83,43036.21169916435,19.0615,19.0802,19.0336,19.0336,43036.2117
2007-11-20 13:20:00,40.83,40.84,40.75,40.75,43871.86629526463,19.0336,19.0382,18.9963,18.9963,43871.8663
2007-11-20 13:25:00,40.75,40.75,40.67,40.71,61559.88857938719,18.9963,18.9963,18.959,18.9776,61559.8886
2007-11-20 13:30:00,40.7,40.74,40.68,40.72,27715.877437325908,18.9729,18.9916,18.9636,18.9823,27715.8774
2007-11-20 13:35:00,40.72,40.75,40.71,40.75,20891.364902506964,18.9823,18.9963,18.9776,18.9963,20891.3649
2007-11-20 13:40:00,40.75,40.8,40.73,40.8,73537.60445682451,18.9963,19.0196,18.9869,19.0196,73537.6045
2007-11-20 13:45:00,40.8,40.8,40.73,40.76,32451.25348189416,19.0196,19.0196,18.9869,19.0009,32451.2535
2007-11-20 13:50:00,40.76,40.77,40.72,40.75,15598.885793871868,19.0009,19.0056,18.9823,18.9963,15598.8858
2007-11-20 13:55:00,40.75,40.76,40.72,40.75,33286.908077994434,18.9963,19.0009,18.9823,18.9963,33286.9081
2007-11-20 14:00:00,40.75,40.8,40.71,40.76,86072.4233983287,18.9963,19.0196,18.9776,19.0009,86072.4234
2007-11-20 14:05:00,40.76,40.78,40.7,40.71,96100.27855153204,19.0009,19.0102,18.9729,18.9776,96100.2786
2007-11-20 14:10:00,40.71,40.75,40.61,40.65,63231.197771587744,18.9776,18.9963,18.931,18.9496,63231.1978
2007-11-20 14:15:00,40.66,40.72,40.65,40.71,47910.86350974931,18.9543,18.9823,18.9496,18.9776,47910.8635
2007-11-20 14:20:00,40.71,40.72,40.66,40.67,61559.88857938719,18.9776,18.9823,18.9543,18.959,61559.8886
2007-11-20 14:25:00,40.67,40.69,40.56,40.59,85654.59610027856,18.959,18.9683,18.9077,18.9217,85654.5961
2007-11-20 14:30:00,40.6,40.62,40.51,40.61,67688.02228412256,18.9263,18.9357,18.8844,18.931,67688.0223
2007-11-20 14:35:00,40.59,40.65,40.5,40.62,54735.37604456825,18.9217,18.9496,18.8797,18.9357,54735.376
2007-11-20 14:40:00,40.62,40.62,40.57,40.59,26740.947075208915,18.9357,18.9357,18.9123,18.9217,26740.9471
2007-11-20 14:45:00,40.59,40.65,40.54,40.64,60306.40668523677,18.9217,18.9496,18.8984,18.945,60306.4067
2007-11-20 14:50:00,40.64,40.67,40.6,40.67,46378.83008356546,18.945,18.959,18.9263,18.959,46378.8301
2007-11-20 14:55:00,40.67,40.67,40.55,40.56,31197.771587743733,18.959,18.959,18.903,18.9077,31197.7716
2007-11-20 15:00:00,40.57,40.62,40.54,40.6,28272.98050139276,18.9123,18.9357,18.8984,18.9263,28272.9805
2007-11-20 15:05:00,40.61,40.65,40.57,40.65,47771.58774373259,18.931,18.9496,18.9123,18.9496,47771.5877
2007-11-20 15:10:00,40.65,40.67,40.56,40.63,61281.337047353765,18.9496,18.959,18.9077,18.9403,61281.337
2007-11-20 15:15:00,40.63,40.67,40.55,40.57,59331.47632311978,18.9403,18.959,18.903,18.9123,59331.4763
2007-11-20 15:20:00,40.57,40.64,40.57,40.64,55013.92757660167,18.9123,18.945,18.9123,18.945,55013.9276
2007-11-20 15:25:00,40.64,40.78,40.63,40.75,128272.98050139275,18.945,19.0102,18.9403,18.9963,128272.9805
2007-11-20 15:30:00,40.77,40.92,40.77,40.92,89136.49025069638,19.0056,19.0755,19.0056,19.0755,89136.4903
2007-11-20 15:35:00,40.92,40.99,40.88,40.91,130501.39275766016,19.0755,19.1081,19.0569,19.0708,130501.3928
2007-11-20 15:40:00,40.91,40.98,40.91,40.93,227576.6016713092,19.0708,19.1035,19.0708,19.0802,227576.6017
2007-11-20 15:45:00,40.92,40.97,40.88,40.93,121448.46796657382,19.0755,19.0988,19.0569,19.0802,121448.468
2007-11-20 15:50:00,40.94,40.96,40.83,40.83,91364.9025069638,19.0848,19.0942,19.0336,19.0336,91364.9025
2007-11-20 15:55:00,40.83,40.91,40.82,40.91,94428.96935933147,19.0336,19.0708,19.0289,19.0708,94428.9694
2007-11-21 09:30:00,40.58,40.9,40.58,40.87,33844.01114206128,18.917,19.0662,18.917,19.0522,33844.0111
2007-11-21 09:35:00,40.87,40.87,40.72,40.79,22701.949860724235,19.0522,19.0522,18.9823,19.0149,22701.9499
2007-11-21 09:40:00,40.79,40.84,40.75,40.78,32311.97771587744,19.0149,19.0382,18.9963,19.0102,32311.9777
2007-11-21 09:45:00,40.79,40.86,40.76,40.82,32172.70194986073,19.0149,19.0475,19.0009,19.0289,32172.7019
2007-11-21 09:50:00,40.81,40.88,40.75,40.76,35654.596100278555,19.0242,19.0569,18.9963,19.0009,35654.5961
2007-11-21 09:55:00,40.77,40.78,40.68,40.69,37465.18105849582,19.0056,19.0102,18.9636,18.9683,37465.1811
2007-11-21 10:00:00,40.7,40.78,40.7,40.78,60584.9582172702,18.9729,19.0102,18.9729,19.0102,60584.9582
2007-11-21 10:05:00,40.73,40.78,40.7,40.74,30222.841225626744,18.9869,19.0102,18.9729,18.9916,30222.8412
2007-11-21 10:10:00,40.75,40.78,40.68,40.71,36350.97493036212,18.9963,19.0102,18.9636,18.9776,36350.9749
2007-11-21 10:15:00,40.72,40.84,40.7,40.8,33426.183844011146,18.9823,19.0382,18.9729,19.0196,33426.1838
2007-11-21 10:20:00,40.78,40.82,40.7,40.72,37604.45682451253,19.0102,19.0289,18.9729,18.9823,37604.4568
2007-11-21 10:25:00,40.74,40.84,40.73,40.8,22841.225626740947,18.9916,19.0382,18.9869,19.0196,22841.2256
2007-11-21 10:30:00,40.8,40.81,40.7,40.72,101949.860724234,19.0196,19.0242,18.9729,18.9823,101949.8607
2007-11-21 10:35:00,40.72,40.83,40.71,40.75,28969.359331476324,18.9823,19.0336,18.9776,18.9963,28969.3593
2007-11-21 10:40:00,40.75,40.84,40.72,40.8,28133.704735376046,18.9963,19.0382,18.9823,19.0196,28133.7047
2007-11-21 10:45:00,40.78,40.8,40.73,40.79,19080.77994428969,19.0102,19.0196,18.9869,19.0149,19080.7799
2007-11-21 10:50:00,40.78,40.78,40.64,40.64,52785.51532033426,19.0102,19.0102,18.945,18.945,52785.5153
2007-11-21 10:55:00,40.64,40.8,40.64,40.8,95961.00278551532,18.945,19.0196,18.945,19.0196,95961.0028
2007-11-21 11:00:00,40.8,40.82,40.69,40.75,149442.89693593315,19.0196,19.0289,18.9683,18.9963,149442.8969
2007-11-21 11:05:00,40.72,40.77,40.67,40.73,44428.96935933148,18.9823,19.0056,18.959,18.9869,44428.9694
2007-11-21 11:10:00,40.73,40.82,40.73,40.8,49860.72423398329,18.9869,19.0289,18.9869,19.0196,49860.7242
2007-11-21 11:15:00,40.8,40.83,40.77,40.78,29108.63509749304,19.0196,19.0336,19.0056,19.0102,29108.6351
2007-11-21 11:20:00,40.78,40.79,40.72,40.77,36350.97493036212,19.0102,19.0149,18.9823,19.0056,36350.9749
2007-11-21 11:25:00,40.76,40.78,40.75,40.78,22423.398328690808,19.0009,19.0102,18.9963,19.0102,22423.3983
2007-11-21 11:30:00,40.78,40.8,40.71,40.78,109052.92479108636,19.0102,19.0196,18.9776,19.0102,109052.9248
2007-11-21 11:35:00,40.78,40.84,40.76,40.78,61977.71587743733,19.0102,19.0382,19.0009,19.0102,61977.7159
2007-11-21 11:40:00,40.78,40.79,40.7,40.73,53203.342618384406,19.0102,19.0149,18.9729,18.9869,53203.3426
2007-11-21 11:45:00,40.74,40.79,40.7,40.72,28969.359331476324,18.9916,19.0149,18.9729,18.9823,28969.3593
2007-11-21 11:50:00,40.72,40.75,40.7,40.72,11281.337047353762,18.9823,18.9963,18.9729,18.9823,11281.337
2007-11-21 11:55:00,40.72,40.73,40.7,40.7,12534.81894150418,18.9823,18.9869,18.9729,18.9729,12534.8189
2007-11-21 12:00:00,40.7,40.75,40.69,40.74,41922.00557103064,18.9729,18.9963,18.9683,18.9916,41922.0056
2007-11-21 12:05:00,40.72,40.75,40.67,40.67,23119.777158774374,18.9823,18.9963,18.959,18.959,23119.7772
2007-11-21 12:10:00,40.69,40.7,40.65,40.7,20891.364902506964,18.9683,18.9729,18.9496,18.9729,20891.3649
2007-11-21 12:15:00,40.69,40.69,40.57,40.58,65041.78272980502,18.9683,18.9683,18.9123,18.917,65041.7827
2007-11-21 12:20:00,40.59,40.63,40.53,40.53,48050.13927576602,18.9217,18.9403,18.8937,18.8937,48050.1393
2007-11-21 12:25:00,40.53,40.57,40.53,40.55,27994.42896935933,18.8937,18.9123,18.8937,18.903,27994.429
2007-11-21 12:30:00,40.55,40.58,40.55,40.57,21448.46796657382,18.903,18.917,18.903,18.9123,21448.468
2007-11-21 12:35:00,40.57,40.64,40.55,40.62,42618.38440111421,18.9123,18.945,18.903,18.9357,42618.3844
2007-11-21 12:40:00,40.62,40.67,40.62,40.65,29944.28969359332,18.9357,18.959,18.9357,18.9496,29944.2897
2007-11-21 12:45:00,40.66,40.66,40.61,40.63,29108.63509749304,18.9543,18.9543,18.931,18.9403,29108.6351
2007-11-21 12:50:00,40.63,40.63,40.58,40.6,21448.46796657382,18.9403,18.9403,18.917,18.9263,21448.468
2007-11-21 12:55:00,40.61,40.62,40.59,40.62,32172.70194986073,18.931,18.9357,18.9217,18.9357,32172.7019
2007-11-21 13:00:00,40.62,40.67,40.58,40.61,48467.96657381616,18.9357,18.959,18.917,18.931,48467.9666
2007-11-21 13:05:00,40.6,40.76,40.6,40.75,66991.643454039,18.9263,19.0009,18.9263,18.9963,66991.6435
2007-11-21 13:10:00,40.75,40.8,40.75,40.79,38300.8356545961,18.9963,19.0196,18.9963,19.0149,38300.8357
2007-11-21 13:15:00,40.79,40.8,40.74,40.74,98189.41504178272,19.0149,19.0196,18.9916,18.9916,98189.415
2007-11-21 13:20:00,40.72,40.72,40.67,40.7,28412.25626740948,18.9823,18.9823,18.959,18.9729,28412.2563
2007-11-21 13:25:00,40.67,40.72,40.66,40.72,30362.116991643456,18.959,18.9823,18.9543,18.9823,30362.117
2007-11-21 13:30:00,40.72,40.73,40.7,40.72,17688.022284122562,18.9823,18.9869,18.9729,18.9823,17688.0223
2007-11-21 13:35:00,40.71,40.77,40.71,40.72,21030.64066852368,18.9776,19.0056,18.9776,18.9823,21030.6407
2007-11-21 13:40:00,40.72,40.73,40.67,40.73,41225.62674094708,18.9823,18.9869,18.959,18.9869,41225.6267
2007-11-21 13:45:00,40.73,40.74,40.68,40.72,48189.41504178273,18.9869,18.9916,18.9636,18.9823,48189.415
2007-11-21 13:50:00,40.72,40.73,40.7,40.7,22562.674094707523,18.9823,18.9869,18.9729,18.9729,22562.6741
2007-11-21 13:55:00,40.7,40.73,40.64,40.71,62395.543175487466,18.9729,18.9869,18.945,18.9776,62395.5432
2007-11-21 14:00:00,40.72,40.72,40.67,40.72,57520.89136490251,18.9823,18.9823,18.959,18.9823,57520.8914
2007-11-21 14:05:00,40.72,40.73,40.68,40.72,17827.298050139278,18.9823,18.9869,18.9636,18.9823,17827.2981
2007-11-21 14:10:00,40.72,40.75,40.67,40.74,26183.844011142064,18.9823,18.9963,18.959,18.9916,26183.844
2007-11-21 14:15:00,40.74,40.74,40.71,40.71,10027.855153203343,18.9916,18.9916,18.9776,18.9776,10027.8552
2007-11-21 14:20:00,40.71,40.71,40.69,40.69,19777.15877437326,18.9776,18.9776,18.9683,18.9683,19777.1588
2007-11-21 14:25:00,40.7,40.78,40.67,40.77,46935.93314763231,18.9729,19.0102,18.959,19.0056,46935.9331
2007-11-21 14:30:00,40.78,40.79,40.72,40.74,47910.86350974931,19.0102,19.0149,18.9823,18.9916,47910.8635
2007-11-21 14:35:00,40.75,40.75,40.66,40.68,23816.15598885794,18.9963,18.9963,18.9543,18.9636,23816.156
2007-11-21 14:40:00,40.67,40.75,40.66,40.72,21309.192200557103,18.959,18.9963,18.9543,18.9823,21309.1922
2007-11-21 14:45:00,40.72,40.73,40.68,40.73,15181.058495821728,18.9823,18.9869,18.9636,18.9869,15181.0585
2007-11-21 14:50:00,40.74,40.83,40.72,40.83,271169.9164345404,18.9916,19.0336,18.9823,19.0336,271169.9164
2007-11-21 14:55:00,40.8,40.85,40.77,40.78,36211.69916434541,19.0196,19.0429,19.0056,19.0102,36211.6992
2007-11-21 15:00:00,40.79,40.88,40.77,40.88,119080.7799442897,19.0149,19.0569,19.0056,19.0569,119080.7799
2007-11-21 15:05:00,40.88,40.88,40.83,40.85,84818.94150417828,19.0569,19.0569,19.0336,19.0429,84818.9415
2007-11-21 15:10:00,40.84,40.85,40.75,40.75,114623.95543175488,19.0382,19.0429,18.9963,18.9963,114623.9554
2007-11-21 15:15:00,40.76,40.81,40.75,40.8,129526.4623955432,19.0009,19.0242,18.9963,19.0196,129526.4624
2007-11-21 15:20:00,40.8,40.82,40.75,40.79,68941.50417827298,19.0196,19.0289,18.9963,19.0149,68941.5042
2007-11-21 15:25:00,40.79,40.79,40.75,40.78,48050.13927576602,19.0149,19.0149,18.9963,19.0102,48050.1393
2007-11-21 15:30:00,40.78,40.78,40.75,40.77,48050.13927576602,19.0102,19.0102,18.9963,19.0056,48050.1393
2007-11-21 15:35:00,40.78,40.79,40.75,40.76,70055.71030640669,19.0102,19.0149,18.9963,19.0009,70055.7103
2007-11-21 15:40:00,40.76,40.76,40.72,40.74,70194.9860724234,19.0009,19.0009,18.9823,18.9916,70194.9861
2007-11-21 15:45:00,40.74,40.76,40.73,40.75,39275.766016713096,18.9916,19.0009,18.9869,18.9963,39275.766
2007-11-21 15:50:00,40.76,40.76,40.72,40.72,56824.51253481895,19.0009,19.0009,18.9823,18.9823,56824.5125
2007-11-21 15:55:00,40.71,40.71,40.55,40.57,122005.57103064068,18.9776,18.9776,18.903,18.9123,122005.571
2007-11-23 09:30:00,40.73,41.09,40.68,40.8,55849.58217270195,18.9869,19.1548,18.9636,19.0196,55849.5822
2007-11-23 09:35:00,40.8,41.03,40.8,40.92,24651.810584958217,19.0196,19.1268,19.0196,19.0755,24651.8106
2007-11-23 09:40:00,40.9,40.93,40.72,40.89,41364.902506963794,19.0662,19.0802,18.9823,19.0615,41364.9025
2007-11-23 09:45:00,40.72,40.83,40.67,40.76,19637.883008356548,18.9823,19.0336,18.959,19.0009,19637.883
2007-11-23 09:50:00,40.75,40.76,40.68,40.7,20194.9860724234,18.9963,19.0009,18.9636,18.9729,20194.9861
2007-11-23 09:55:00,40.7,40.7,40.57,40.62,26323.119777158776,18.9729,18.9729,18.9123,18.9357,26323.1198
2007-11-23 10:00:00,40.62,40.65,40.54,40.55,20334.26183844012,18.9357,18.9496,18.8984,18.903,20334.2618
2007-11-23 10:05:00,40.53,40.61,40.53,40.55,17827.298050139278,18.8937,18.931,18.8937,18.903,17827.2981
2007-11-23 10:10:00,40.54,40.57,40.52,40.55,18245.125348189416,18.8984,18.9123,18.889,18.903,18245.1253
2007-11-23 10:15:00,40.55,40.62,40.55,40.62,31476.32311977716,18.903,18.9357,18.903,18.9357,31476.3231
2007-11-23 10:20:00,40.62,40.63,40.54,40.57,24930.362116991644,18.9357,18.9403,18.8984,18.9123,24930.3621
2007-11-23 10:25:00,40.56,40.62,40.55,40.59,24651.810584958217,18.9077,18.9357,18.903,18.9217,24651.8106
2007-11-23 10:30:00,40.59,40.62,40.58,40.6,13788.300835654596,18.9217,18.9357,18.917,18.9263,13788.3008
2007-11-23 10:35:00,40.6,40.7,40.59,40.7,55571.03064066853,18.9263,18.9729,18.9217,18.9729,55571.0306
2007-11-23 10:40:00,40.7,40.72,40.67,40.68,40250.696378830085,18.9729,18.9823,18.959,18.9636,40250.6964
2007-11-23 10:45:00,40.68,40.7,40.67,40.7,13091.922005571032,18.9636,18.9729,18.959,18.9729,13091.922
2007-11-23 10:50:00,40.68,40.74,40.68,40.72,17270.194986072423,18.9636,18.9916,18.9636,18.9823,17270.195
2007-11-23 10:55:00,40.73,40.79,40.72,40.78,37604.45682451253,18.9869,19.0149,18.9823,19.0102,37604.4568
2007-11-23 11:00:00,40.8,40.81,40.72,40.73,23119.777158774374,19.0196,19.0242,18.9823,18.9869,23119.7772
2007-11-23 11:05:00,40.73,40.8,40.73,40.75,30083.56545961003,18.9869,19.0196,18.9869,18.9963,30083.5655
2007-11-23 11:10:00,40.75,40.81,40.74,40.8,31615.598885793872,18.9963,19.0242,18.9916,19.0196,31615.5989
2007-11-23 11:15:00,40.8,40.85,40.8,40.8,19359.33147632312,19.0196,19.0429,19.0196,19.0196,19359.3315
2007-11-23 11:20:00,40.8,40.81,40.78,40.81,28969.359331476324,19.0196,19.0242,19.0102,19.0242,28969.3593
2007-11-23 11:25:00,40.81,40.82,40.78,40.8,10724.23398328691,19.0242,19.0289,19.0102,19.0196,10724.234
2007-11-23 11:30:00,40.79,40.83,40.75,40.78,38022.28412256268,19.0149,19.0336,18.9963,19.0102,38022.2841
2007-11-23 11:35:00,40.78,40.93,40.77,40.9,25626.74094707521,19.0102,19.0802,19.0056,19.0662,25626.7409
2007-11-23 11:40:00,40.91,40.99,40.91,40.96,58495.8217270195,19.0708,19.1081,19.0708,19.0942,58495.8217
2007-11-23 11:45:00,40.96,40.96,40.92,40.94,25069.63788300836,19.0942,19.0942,19.0755,19.0848,25069.6379
2007-11-23 11:50:00,40.94,41.0,40.93,40.97,27994.42896935933,19.0848,19.1128,19.0802,19.0988,27994.429
2007-11-23 11:55:00,40.98,41.03,40.94,40.98,34261.83844011142,19.1035,19.1268,19.0848,19.1035,34261.8384
2007-11-23 12:00:00,40.97,40.99,40.96,40.96,10863.50974930362,19.0988,19.1081,19.0942,19.0942,10863.5097
2007-11-23 12:05:00,40.96,41.0,40.96,41.0,11559.888579387189,19.0942,19.1128,19.0942,19.1128,11559.8886
2007-11-23 12:10:00,41.0,41.03,41.0,41.03,16016.713091922007,19.1128,19.1268,19.1128,19.1268,16016.7131
2007-11-23 12:15:00,41.02,41.03,40.99,41.02,25069.63788300836,19.1221,19.1268,19.1081,19.1221,25069.6379
2007-11-23 12:20:00,41.01,41.03,41.0,41.03,20334.26183844012,19.1175,19.1268,19.1128,19.1268,20334.2618
2007-11-23 12:25:00,41.03,41.07,41.03,41.04,21169.91643454039,19.1268,19.1454,19.1268,19.1314,21169.9164
2007-11-23 12:30:00,41.04,41.06,41.03,41.04,17688.022284122562,19.1314,19.1408,19.1268,19.1314,17688.0223
2007-11-23 12:35:00,41.05,41.08,41.02,41.02,44986.072423398335,19.1361,19.1501,19.1221,19.1221,44986.0724
2007-11-23 12:40:00,41.01,41.05,40.99,41.02,23676.880222841228,19.1175,19.1361,19.1081,19.1221,23676.8802
2007-11-23 12:45:00,41.02,41.02,40.95,40.96,45264.62395543176,19.1221,19.1221,19.0895,19.0942,45264.624
2007-11-23 12:50:00,40.96,40.96,40.79,40.8,48746.51810584959,19.0942,19.0942,19.0149,19.0196,48746.5181
2007-11-23 12:55:00,40.78,40.89,40.76,40.89,76740.94707520891,19.0102,19.0615,19.0009,19.0615,76740.9471
2007-11-26 09:30:00,40.96,41.14,40.89,40.94,37465.18105849582,19.0942,19.1781,19.0615,19.0848,37465.1811
2007-11-26 09:35:00,40.93,41.13,40.93,41.08,26044.56824512535,19.0802,19.1734,19.0802,19.1501,26044.5682
2007-11-26 09:40:00,41.08,41.17,41.0,41.17,38161.55988857939,19.1501,19.192,19.1128,19.192,38161.5599
2007-11-26 09:45:00,41.18,41.22,41.14,41.18,42339.83286908078,19.1967,19.2154,19.1781,19.1967,42339.8329
2007-11-26 09:50:00,41.18,41.26,41.16,41.2,59470.75208913649,19.1967,19.234,19.1874,19.206,59470.7521
2007-11-26 09:55:00,41.2,41.31,41.18,41.31,20752.089136490253,19.206,19.2573,19.1967,19.2573,20752.0891
2007-11-26 10:00:00,41.31,41.36,41.27,41.31,66434.54038997214,19.2573,19.2806,19.2387,19.2573,66434.5404
2007-11-26 10:05:00,41.31,41.34,41.26,41.3,24094.707520891367,19.2573,19.2713,19.234,19.2526,24094.7075
2007-11-26 10:10:00,41.29,41.41,41.23,41.39,39832.86908077994,19.248,19.3039,19.22,19.2946,39832.8691
2007-11-26 10:15:00,41.39,41.39,41.26,41.31,26183.844011142064,19.2946,19.2946,19.234,19.2573,26183.844
2007-11-26 10:20:00,41.31,41.36,41.31,41.34,29665.73816155989,19.2573,19.2806,19.2573,19.2713,29665.7382
2007-11-26 10:25:00,41.34,41.41,41.33,41.36,47771.58774373259,19.2713,19.3039,19.2666,19.2806,47771.5877
2007-11-26 10:30:00,41.36,41.41,41.35,41.39,26323.119777158776,19.2806,19.3039,19.276,19.2946,26323.1198
2007-11-26 10:35:00,41.37,41.42,41.37,41.42,23119.777158774374,19.2853,19.3086,19.2853,19.3086,23119.7772
2007-11-26 10:40:00,41.41,41.42,41.36,41.41,31754.874651810587,19.3039,19.3086,19.2806,19.3039,31754.8747
2007-11-26 10:45:00,41.41,41.45,41.39,41.43,89415.04178272981,19.3039,19.3226,19.2946,19.3133,89415.0418
2007-11-26 10:50:00,41.43,41.43,41.36,41.41,25487.4651810585,19.3133,19.3133,19.2806,19.3039,25487.4652
2007-11-26 10:55:00,41.41,41.46,41.36,41.45,56406.6852367688,19.3039,19.3272,19.2806,19.3226,56406.6852
2007-11-26 11:00:00,41.45,41.47,41.44,41.44,29665.73816155989,19.3226,19.3319,19.3179,19.3179,29665.7382
2007-11-26 11:05:00,41.43,41.44,41.33,41.34,23816.15598885794,19.3133,19.3179,19.2666,19.2713,23816.156
2007-11-26 11:10:00,41.33,41.39,41.33,41.36,66155.98885793872,19.2666,19.2946,19.2666,19.2806,66155.9889
2007-11-26 11:15:00,41.37,41.41,41.35,41.39,23537.604456824512,19.2853,19.3039,19.276,19.2946,23537.6045
2007-11-26 11:20:00,41.39,41.42,41.34,41.38,47353.760445682456,19.2946,19.3086,19.2713,19.2899,47353.7604
2007-11-26 11:25:00,41.37,41.41,41.36,41.39,44150.41782729805,19.2853,19.3039,19.2806,19.2946,44150.4178
2007-11-26 11:30:00,41.39,41.42,41.37,41.41,11559.888579387189,19.2946,19.3086,19.2853,19.3039,11559.8886
2007-11-26 11:35:00,41.41,41.44,41.36,41.38,26740.947075208915,19.3039,19.3179,19.2806,19.2899,26740.9471
2007-11-26 11:40:00,41.38,41.42,41.38,41.41,12256.267409470753,19.2899,19.3086,19.2899,19.3039,12256.2674
2007-11-26 11:45:00,41.39,41.43,41.36,41.38,33008.356545961,19.2946,19.3133,19.2806,19.2899,33008.3565
2007-11-26 11:50:00,41.38,41.5,41.37,41.41,60863.50974930362,19.2899,19.3459,19.2853,19.3039,60863.5097
2007-11-26 11:55:00,41.41,41.41,41.31,41.33,25348.189415041783,19.3039,19.3039,19.2573,19.2666,25348.1894
2007-11-26 12:00:00,41.34,41.44,41.33,41.41,75905.29247910864,19.2713,19.3179,19.2666,19.3039,75905.2925
2007-11-26 12:05:00,41.41,41.42,41.36,41.39,15320.33426183844,19.3039,19.3086,19.2806,19.2946,15320.3343
2007-11-26 12:10:00,41.39,41.39,41.36,41.37,16016.713091922007,19.2946,19.2946,19.2806,19.2853,16016.7131
2007-11-26 12:15:00,41.36,41.38,41.36,41.36,28551.532033426185,19.2806,19.2899,19.2806,19.2806,28551.532
2007-11-26 12:20:00,41.36,41.42,41.36,41.39,34261.83844011142,19.2806,19.3086,19.2806,19.2946,34261.8384
2007-11-26 12:25:00,41.39,41.49,41.39,41.47,35097.4930362117,19.2946,19.3412,19.2946,19.3319,35097.493
2007-11-26 12:30:00,41.46,41.48,41.45,41.46,10445.682451253482,19.3272,19.3366,19.3226,19.3272,10445.6825
2007-11-26 12:35:00,41.46,41.47,41.42,41.43,10167.130919220055,19.3272,19.3319,19.3086,19.3133,10167.1309
2007-11-26 12:40:00,41.43,41.46,41.41,41.46,9888.57938718663,19.3133,19.3272,19.3039,19.3272,9888.5794
2007-11-26 12:45:00,41.46,41.48,41.43,41.46,9052.924791086352,19.3272,19.3366,19.3133,19.3272,9052.9248
2007-11-26 12:50:00,41.44,41.46,41.39,41.44,14763.231197771587,19.3179,19.3272,19.2946,19.3179,14763.2312
2007-11-26 12:55:00,41.42,41.46,41.37,41.45,54456.82451253482,19.3086,19.3272,19.2853,19.3226,54456.8245
2007-11-26 13:00:00,41.45,41.52,41.45,41.46,31476.32311977716,19.3226,19.3552,19.3226,19.3272,31476.3231
2007-11-26 13:05:00,41.46,41.47,41.45,41.46,24373.2590529248,19.3272,19.3319,19.3226,19.3272,24373.2591
2007-11-26 13:10:00,41.46,41.49,41.45,41.46,31894.1504178273,19.3272,19.3412,19.3226,19.3272,31894.1504
2007-11-26 13:15:00,41.46,41.47,41.42,41.43,18802.228412256267,19.3272,19.3319,19.3086,19.3133,18802.2284
2007-11-26 13:20:00,41.44,41.46,41.38,41.46,38579.38718662953,19.3179,19.3272,19.2899,19.3272,38579.3872
2007-11-26 13:25:00,41.45,41.47,41.39,41.43,45403.89972144847,19.3226,19.3319,19.2946,19.3133,45403.8997
2007-11-26 13:30:00,41.43,41.44,41.39,41.41,19498.60724233984,19.3133,19.3179,19.2946,19.3039,19498.6072
2007-11-26 13:35:00,41.41,41.43,41.38,41.39,31337.04735376045,19.3039,19.3133,19.2899,19.2946,31337.0474
2007-11-26 13:40:00,41.39,41.39,41.36,41.36,15181.058495821728,19.2946,19.2946,19.2806,19.2806,15181.0585
2007-11-26 13:45:00,41.36,41.37,41.28,41.29,18105.849582172705,19.2806,19.2853,19.2433,19.248,18105.8496
2007-11-26 13:50:00,41.29,41.33,41.24,41.33,36629.526462395545,19.248,19.2666,19.2247,19.2666,36629.5265
2007-11-26 13:55:00,41.34,41.36,41.29,41.34,21309.192200557103,19.2713,19.2806,19.248,19.2713,21309.1922
2007-11-26 14:00:00,41.35,41.37,41.31,41.34,22701.949860724235,19.276,19.2853,19.2573,19.2713,22701.9499
2007-11-26 14:05:00,41.34,41.34,41.28,41.31,25766.01671309192,19.2713,19.2713,19.2433,19.2573,25766.0167
2007-11-26 14:10:00,41.31,41.34,41.27,41.34,24512.534818941505,19.2573,19.2713,19.2387,19.2713,24512.5348
2007-11-26 14:15:00,41.34,41.38,41.31,41.38,25069.63788300836,19.2713,19.2899,19.2573,19.2899,25069.6379
2007-11-26 14:20:00,41.38,41.39,41.35,41.35,16852.367688022285,19.2899,19.2946,19.276,19.276,16852.3677
2007-11-26 14:25:00,41.35,41.39,41.35,41.35,20055.710306406687,19.276,19.2946,19.276,19.276,20055.7103
2007-11-26 14:30:00,41.35,41.35,41.28,41.28,21030.64066852368,19.276,19.276,19.2433,19.2433,21030.6407
2007-11-26 14:35:00,41.28,41.29,41.2,41.22,33983.28690807799,19.2433,19.248,19.206,19.2154,33983.2869
2007-11-26 14:40:00,41.21,41.24,41.17,41.18,28969.359331476324,19.2107,19.2247,19.192,19.1967,28969.3593
2007-11-26 14:45:00,41.18,41.21,41.16,41.16,29108.63509749304,19.1967,19.2107,19.1874,19.1874,29108.6351
2007-11-26 14:50:00,41.17,41.21,41.15,41.17,46657.38161559889,19.192,19.2107,19.1827,19.192,46657.3816
2007-11-26 14:55:00,41.18,41.18,41.14,41.16,35654.596100278555,19.1967,19.1967,19.1781,19.1874,35654.5961
2007-11-26 15:00:00,41.16,41.18,41.1,41.11,45543.17548746518,19.1874,19.1967,19.1594,19.1641,45543.1755
2007-11-26 15:05:00,41.11,41.13,41.06,41.07,58774.373259052925,19.1641,19.1734,19.1408,19.1454,58774.3733
2007-11-26 15:10:00,41.07,41.07,40.95,41.03,85376.04456824512,19.1454,19.1454,19.0895,19.1268,85376.0446
2007-11-26 15:15:00,41.03,41.07,40.99,41.03,61977.71587743733,19.1268,19.1454,19.1081,19.1268,61977.7159
2007-11-26 15:20:00,41.03,41.06,41.0,41.04,39972.14484679666,19.1268,19.1408,19.1128,19.1314,39972.1448
2007-11-26 15:25:00,41.04,41.05,41.0,41.05,46100.27855153204,19.1314,19.1361,19.1128,19.1361,46100.2786
2007-11-26 15:30:00,41.05,41.09,41.0,41.05,52506.96378830084,19.1361,19.1548,19.1128,19.1361,52506.9638
2007-11-26 15:35:00,41.04,41.1,41.03,41.09,41643.45403899722,19.1314,19.1594,19.1268,19.1548,41643.454
2007-11-26 15:40:00,41.09,41.12,41.05,41.11,61838.44011142062,19.1548,19.1687,19.1361,19.1641,61838.4401
2007-11-26 15:45:00,41.11,41.12,41.07,41.08,33844.01114206128,19.1641,19.1687,19.1454,19.1501,33844.0111
2007-11-26 15:50:00,41.1,41.1,40.93,40.95,88997.21448467967,19.1594,19.1594,19.0802,19.0895,88997.2145
2007-11-26 15:55:00,40.93,40.97,40.92,40.92,174512.53481894152,19.0802,19.0988,19.0755,19.0755,174512.5348
2007-11-27 09:30:00,41.0,41.26,40.98,41.11,98328.69080779944,19.1128,19.234,19.1035,19.1641,98328.6908
2007-11-27 09:35:00,41.15,41.25,41.08,41.12,44568.24512534819,19.1827,19.2293,19.1501,19.1687,44568.2451
2007-11-27 09:40:00,41.12,41.18,41.08,41.13,44150.41782729805,19.1687,19.1967,19.1501,19.1734,44150.4178
2007-11-27 09:45:00,41.13,41.34,41.11,41.28,43036.21169916435,19.1734,19.2713,19.1641,19.2433,43036.2117
2007-11-27 09:50:00,41.26,41.3,41.22,41.25,35515.32033426184,19.234,19.2526,19.2154,19.2293,35515.3203
2007-11-27 09:55:00,41.23,41.37,41.23,41.36,31894.1504178273,19.22,19.2853,19.22,19.2806,31894.1504
2007-11-27 10:00:00,41.33,41.35,41.23,41.31,31337.04735376045,19.2666,19.276,19.22,19.2573,31337.0474
2007-11-27 10:05:00,41.3,41.35,41.25,41.26,31894.1504178273,19.2526,19.276,19.2293,19.234,31894.1504
2007-11-27 10:10:00,41.26,41.28,41.16,41.19,112256.26740947076,19.234,19.2433,19.1874,19.2014,112256.2674
2007-11-27 10:15:00,41.18,41.24,41.15,41.17,18384.401114206128,19.1967,19.2247,19.1827,19.192,18384.4011
2007-11-27 10:20:00,41.16,41.31,41.16,41.3,179247.91086350975,19.1874,19.2573,19.1874,19.2526,179247.9109
2007-11-27 10:25:00,41.27,41.29,41.23,41.26,19080.77994428969,19.2387,19.248,19.22,19.234,19080.7799
2007-11-27 10:30:00,41.26,41.27,41.22,41.24,20334.26183844012,19.234,19.2387,19.2154,19.2247,20334.2618
2007-11-27 10:35:00,41.24,41.26,41.18,41.21,207938.71866295263,19.2247,19.234,19.1967,19.2107,207938.7187
2007-11-27 10:40:00,41.21,41.23,41.09,41.11,42618.38440111421,19.2107,19.22,19.1548,19.1641,42618.3844
2007-11-27 10:45:00,41.1,41.14,41.09,41.13,30222.841225626744,19.1594,19.1781,19.1548,19.1734,30222.8412
2007-11-27 10:50:00,41.13,41.16,41.13,41.13,28551.532033426185,19.1734,19.1874,19.1734,19.1734,28551.532
2007-11-27 10:55:00,41.13,41.21,41.13,41.19,24791.08635097493,19.1734,19.2107,19.1734,19.2014,24791.0864
2007-11-27 11:00:00,41.18,41.2,41.11,41.11,15459.610027855157,19.1967,19.206,19.1641,19.1641,15459.61
2007-11-27 11:05:00,41.12,41.19,41.12,41.14,26601.671309192203,19.1687,19.2014,19.1687,19.1781,26601.6713
2007-11-27 11:10:00,41.16,41.21,41.16,41.19,28551.532033426185,19.1874,19.2107,19.1874,19.2014,28551.532
2007-11-27 11:15:00,41.18,41.24,41.18,41.23,15877.437325905294,19.1967,19.2247,19.1967,19.22,15877.4373
2007-11-27 11:20:00,41.23,41.24,41.21,41.22,33426.183844011146,19.22,19.2247,19.2107,19.2154,33426.1838
2007-11-27 11:25:00,41.22,41.23,41.17,41.17,69220.0557103064,19.2154,19.22,19.192,19.192,69220.0557
2007-11-27 11:30:00,41.17,41.22,41.16,41.18,37047.35376044569,19.192,19.2154,19.1874,19.1967,37047.3538
2007-11-27 11:35:00,41.18,41.23,41.16,41.2,32172.70194986073,19.1967,19.22,19.1874,19.206,32172.7019
2007-11-27 11:40:00,41.2,41.23,41.13,41.13,29665.73816155989,19.206,19.22,19.1734,19.1734,29665.7382
2007-11-27 11:45:00,41.13,41.16,41.12,41.13,44428.96935933148,19.1734,19.1874,19.1687,19.1734,44428.9694
2007-11-27 11:50:00,41.14,41.15,41.13,41.14,31476.32311977716,19.1781,19.1827,19.1734,19.1781,31476.3231
2007-11-27 11:55:00,41.13,41.18,41.11,41.12,50696.378830083566,19.1734,19.1967,19.1641,19.1687,50696.3788
2007-11-27 12:00:00,41.11,41.18,41.11,41.14,44289.69359331477,19.1641,19.1967,19.1641,19.1781,44289.6936
2007-11-27 12:05:00,41.14,41.15,41.07,41.09,45682.45125348189,19.1781,19.1827,19.1454,19.1548,45682.4513
2007-11-27 12:10:00,41.1,41.11,41.05,41.08,39415.04178272981,19.1594,19.1641,19.1361,19.1501,39415.0418
2007-11-27 12:15:00,41.08,41.12,41.07,41.07,31894.1504178273,19.1501,19.1687,19.1454,19.1454,31894.1504
2007-11-27 12:20:00,41.08,41.11,41.05,41.11,49303.621169916434,19.1501,19.1641,19.1361,19.1641,49303.6212
2007-11-27 12:25:00,41.11,41.11,41.05,41.09,26880.22284122563,19.1641,19.1641,19.1361,19.1548,26880.2228
2007-11-27 12:30:00,41.08,41.13,41.04,41.04,31476.32311977716,19.1501,19.1734,19.1314,19.1314,31476.3231
2007-11-27 12:35:00,41.04,41.1,41.03,41.05,29665.73816155989,19.1314,19.1594,19.1268,19.1361,29665.7382
2007-11-27 12:40:00,41.06,41.1,41.05,41.09,16991.643454038996,19.1408,19.1594,19.1361,19.1548,16991.6435
2007-11-27 12:45:00,41.09,41.11,41.08,41.08,18245.125348189416,19.1548,19.1641,19.1501,19.1501,18245.1253
2007-11-27 12:50:00,41.08,41.08,41.06,41.08,23537.604456824512,19.1501,19.1501,19.1408,19.1501,23537.6045
2007-11-27 12:55:00,41.07,41.07,41.03,41.04,51810.58495821728,19.1454,19.1454,19.1268,19.1314,51810.585
2007-11-27 13:00:00,41.05,41.09,41.05,41.08,19220.05571030641,19.1361,19.1548,19.1361,19.1501,19220.0557
2007-11-27 13:05:00,41.08,41.08,41.04,41.06,20891.364902506964,19.1501,19.1501,19.1314,19.1408,20891.3649
2007-11-27 13:10:00,41.06,41.07,41.0,41.0,25766.01671309192,19.1408,19.1454,19.1128,19.1128,25766.0167
2007-11-27 13:15:00,41.01,41.01,40.93,40.95,29526.46239554317,19.1175,19.1175,19.0802,19.0895,29526.4624
2007-11-27 13:20:00,40.95,40.98,40.92,40.98,30640.668523676883,19.0895,19.1035,19.0755,19.1035,30640.6685
2007-11-27 13:25:00,40.98,41.02,40.96,41.02,19080.77994428969,19.1035,19.1221,19.0942,19.1221,19080.7799
2007-11-27 13:30:00,41.02,41.03,40.93,40.98,29247.91086350975,19.1221,19.1268,19.0802,19.1035,29247.9109
2007-11-27 13:35:00,40.98,41.0,40.95,40.98,21587.74373259053,19.1035,19.1128,19.0895,19.1035,21587.7437
2007-11-27 13:40:00,40.97,41.06,40.95,41.0,53342.61838440112,19.0988,19.1408,19.0895,19.1128,53342.6184
2007-11-27 13:45:00,41.0,41.06,40.98,41.04,22284.122562674096,19.1128,19.1408,19.1035,19.1314,22284.1226
2007-11-27 13:50:00,41.05,41.08,41.0,41.05,138997.2144846797,19.1361,19.1501,19.1128,19.1361,138997.2145
2007-11-27 13:55:00,41.05,41.11,41.05,41.06,19359.33147632312,19.1361,19.1641,19.1361,19.1408,19359.3315
2007-11-27 14:00:00,41.06,41.06,40.93,40.93,99025.06963788302,19.1408,19.1408,19.0802,19.0802,99025.0696
2007-11-27 14:05:00,40.93,40.95,40.92,40.93,30919.22005571031,19.0802,19.0895,19.0755,19.0802,30919.2201
2007-11-27 14:10:00,40.94,40.98,40.93,40.96,75766.01671309193,19.0848,19.1035,19.0802,19.0942,75766.0167
2007-11-27 14:15:00,40.96,41.0,40.95,41.0,26323.119777158776,19.0942,19.1128,19.0895,19.1128,26323.1198
2007-11-27 14:20:00,41.0,41.08,40.99,41.08,27298.05013927577,19.1128,19.1501,19.1081,19.1501,27298.0501
2007-11-27 14:25:00,41.08,41.09,41.03,41.03,25626.74094707521,19.1501,19.1548,19.1268,19.1268,25626.7409
2007-11-27 14:30:00,41.03,41.06,41.0,41.0,24233.98328690808,19.1268,19.1408,19.1128,19.1128,24233.9833
2007-11-27 14:35:00,41.01,41.02,40.91,40.96,115598.88579387189,19.1175,19.1221,19.0708,19.0942,115598.8858
2007-11-27 14:40:00,40.98,41.0,40.95,40.96,55292.4791086351,19.1035,19.1128,19.0895,19.0942,55292.4791
2007-11-27 14:45:00,40.95,41.0,40.91,40.96,52367.68802228413,19.0895,19.1128,19.0708,19.0942,52367.688
2007-11-27 14:50:00,40.98,40.99,40.87,40.88,37325.90529247911,19.1035,19.1081,19.0522,19.0569,37325.9053
2007-11-27 14:55:00,40.88,40.98,40.87,40.98,43454.03899721448,19.0569,19.1035,19.0522,19.1035,43454.039
2007-11-27 15:00:00,40.98,41.01,40.95,40.95,69637.88300835656,19.1035,19.1175,19.0895,19.0895,69637.883
2007-11-27 15:05:00,40.98,41.0,40.93,40.95,28133.704735376046,19.1035,19.1128,19.0802,19.0895,28133.7047
2007-11-27 15:10:00,40.95,41.0,40.94,40.96,59470.75208913649,19.0895,19.1128,19.0848,19.0942,59470.7521
2007-11-27 15:15:00,40.95,40.98,40.93,40.96,52646.23955431755,19.0895,19.1035,19.0802,19.0942,52646.2396
2007-11-27 15:20:00,40.95,41.0,40.94,40.96,44011.14206128134,19.0895,19.1128,19.0848,19.0942,44011.1421
2007-11-27 15:25:00,40.98,40.98,40.8,40.84,61420.61281337048,19.1035,19.1035,19.0196,19.0382,61420.6128
2007-11-27 15:30:00,40.83,41.05,40.83,41.03,63370.47353760446,19.0336,19.1361,19.0336,19.1268,63370.4735
2007-11-27 15:35:00,41.04,41.18,41.03,41.12,74512.53481894151,19.1314,19.1967,19.1268,19.1687,74512.5348
2007-11-27 15:40:00,41.12,41.18,41.05,41.09,73259.05292479109,19.1687,19.1967,19.1361,19.1548,73259.0529
2007-11-27 15:45:00,41.08,41.09,41.04,41.06,55988.85793871867,19.1501,19.1548,19.1314,19.1408,55988.8579
2007-11-27 15:50:00,41.06,41.07,41.04,41.07,86768.80222841226,19.1408,19.1454,19.1314,19.1454,86768.8022
2007-11-27 15:55:00,41.07,41.15,41.06,41.15,101810.58495821728,19.1454,19.1827,19.1408,19.1827,101810.585
2007-11-28 09:30:00,41.58,41.64,41.22,41.49,114066.85236768804,19.3832,19.4111,19.2154,19.3412,114066.8524
2007-11-28 09:35:00,41.51,41.51,41.34,41.44,54178.2729805014,19.3505,19.3505,19.2713,19.3179,54178.273
2007-11-28 09:40:00,41.43,41.49,41.31,41.49,50139.27576601672,19.3133,19.3412,19.2573,19.3412,50139.2758
2007-11-28 09:45:00,41.49,41.64,41.45,41.62,74094.70752089137,19.3412,19.4111,19.3226,19.4018,74094.7075
2007-11-28 09:50:00,41.62,41.67,41.52,41.59,74930.36211699164,19.4018,19.4251,19.3552,19.3878,74930.3621
2007-11-28 09:55:00,41.58,41.64,41.58,41.6,97075.20891364902,19.3832,19.4111,19.3832,19.3925,97075.2089
2007-11-28 10:00:00,41.6,41.69,41.5,41.52,50696.378830083566,19.3925,19.4345,19.3459,19.3552,50696.3788
2007-11-28 10:05:00,41.53,41.59,41.5,41.58,31058.49582172702,19.3599,19.3878,19.3459,19.3832,31058.4958
2007-11-28 10:10:00,41.59,41.64,41.59,41.62,47771.58774373259,19.3878,19.4111,19.3878,19.4018,47771.5877
2007-11-28 10:15:00,41.62,41.69,41.61,41.64,39136.490250696384,19.4018,19.4345,19.3972,19.4111,39136.4903
2007-11-28 10:20:00,41.64,41.74,41.57,41.65,150000.0,19.4111,19.4578,19.3785,19.4158,150000.0
2007-11-28 10:25:00,41.64,41.69,41.64,41.67,22562.674094707523,19.4111,19.4345,19.4111,19.4251,22562.6741
2007-11-28 10:30:00,41.67,41.77,41.65,41.75,42618.38440111421,19.4251,19.4717,19.4158,19.4624,42618.3844
2007-11-28 10:35:00,41.76,41.92,41.75,41.9,64345.40389972145,19.4671,19.5417,19.4624,19.5323,64345.4039
2007-11-28 10:40:00,41.9,41.99,41.88,41.92,50835.654596100285,19.5323,19.5743,19.523,19.5417,50835.6546
2007-11-28 10:45:00,41.9,42.0,41.85,41.87,280083.56545961,19.5323,19.579,19.509,19.5184,280083.5655
2007-11-28 10:50:00,41.87,41.9,41.82,41.87,52367.68802228413,19.5184,19.5323,19.4951,19.5184,52367.688
2007-11-28 10:55:00,41.87,41.88,41.84,41.84,26601.671309192203,19.5184,19.523,19.5044,19.5044,26601.6713
2007-11-28 11:00:00,41.85,41.92,41.82,41.91,54038.99721448468,19.509,19.5417,19.4951,19.537,54038.9972
2007-11-28 11:05:00,41.91,42.02,41.89,41.92,137883.00835654596,19.537,19.5883,19.5277,19.5417,137883.0084
2007-11-28 11:10:00,41.93,41.94,41.92,41.92,27576.601671309192,19.5463,19.551,19.5417,19.5417,27576.6017
2007-11-28 11:15:00,41.92,41.93,41.9,41.9,28830.08356545961,19.5417,19.5463,19.5323,19.5323,28830.0836
2007-11-28 11:20:00,41.9,41.9,41.82,41.88,35654.596100278555,19.5323,19.5323,19.4951,19.523,35654.5961
2007-11-28 11:25:00,41.87,42.02,41.87,41.94,83844.01114206128,19.5184,19.5883,19.5184,19.551,83844.0111
2007-11-28 11:30:00,41.94,41.94,41.87,41.88,48607.24233983287,19.551,19.551,19.5184,19.523,48607.2423
2007-11-28 11:35:00,41.88,41.9,41.86,41.88,38997.21448467967,19.523,19.5323,19.5137,19.523,38997.2145
2007-11-28 11:40:00,41.89,41.93,41.87,41.92,58217.27019498608,19.5277,19.5463,19.5184,19.5417,58217.2702
2007-11-28 11:45:00,41.91,41.93,41.9,41.9,27576.601671309192,19.537,19.5463,19.5323,19.5323,27576.6017
2007-11-28 11:50:00,41.91,41.93,41.9,41.91,23676.880222841228,19.537,19.5463,19.5323,19.537,23676.8802
2007-11-28 11:55:00,41.92,41.92,41.87,41.9,14902.506963788304,19.5417,19.5417,19.5184,19.5323,14902.507
2007-11-28 12:00:00,41.9,41.93,41.88,41.93,30919.22005571031,19.5323,19.5463,19.523,19.5463,30919.2201
2007-11-28 12:05:00,41.93,41.97,41.91,41.92,62256.26740947076,19.5463,19.565,19.537,19.5417,62256.2674
2007-11-28 12:10:00,41.93,41.96,41.92,41.95,29526.46239554317,19.5463,19.5603,19.5417,19.5557,29526.4624
2007-11-28 12:15:00,41.95,42.02,41.95,41.97,97075.20891364902,19.5557,19.5883,19.5557,19.565,97075.2089
2007-11-28 12:20:00,41.97,41.99,41.95,41.97,34540.38997214485,19.565,19.5743,19.5557,19.565,34540.39
2007-11-28 12:25:00,41.98,41.99,41.97,41.99,28412.25626740948,19.5696,19.5743,19.565,19.5743,28412.2563
2007-11-28 12:30:00,41.98,42.01,41.97,41.97,67548.74651810585,19.5696,19.5836,19.565,19.565,67548.7465
2007-11-28 12:35:00,41.96,41.97,41.92,41.92,39972.14484679666,19.5603,19.565,19.5417,19.5417,39972.1448
2007-11-28 12:40:00,41.93,41.95,41.9,41.92,68105.84958217271,19.5463,19.5557,19.5323,19.5417,68105.8496
2007-11-28 12:45:00,41.92,41.93,41.89,41.91,60306.40668523677,19.5417,19.5463,19.5277,19.537,60306.4067
2007-11-28 12:50:00,41.91,41.92,41.86,41.87,36768.802228412256,19.537,19.5417,19.5137,19.5184,36768.8022
2007-11-28 12:55:00,41.87,41.95,41.87,41.92,170473.53760445683,19.5184,19.5557,19.5184,19.5417,170473.5376
2007-11-28 13:00:00,41.94,42.0,41.93,41.99,55292.4791086351,19.551,19.579,19.5463,19.5743,55292.4791
2007-11-28 13:05:00,41.99,42.0,41.95,41.96,47910.86350974931,19.5743,19.579,19.5557,19.5603,47910.8635
2007-11-28 13:10:00,41.96,41.97,41.92,41.96,60445.68245125349,19.5603,19.565,19.5417,19.5603,60445.6825
2007-11-28 13:15:00,41.96,42.02,41.96,42.02,70194.9860724234,19.5603,19.5883,19.5603,19.5883,70194.9861
2007-11-28 13:20:00,42.02,42.11,42.0,42.1,80919.2200557103,19.5883,19.6302,19.579,19.6256,80919.2201
2007-11-28 13:25:00,42.11,42.12,42.07,42.11,39275.766016713096,19.6302,19.6349,19.6116,19.6302,39275.766
2007-11-28 13:30:00,42.11,42.27,42.11,42.27,98746.5181058496,19.6302,19.7048,19.6302,19.7048,98746.5181
2007-11-28 13:35:00,42.28,42.33,42.25,42.26,59331.47632311978,19.7095,19.7328,19.6955,19.7002,59331.4763
2007-11-28 13:40:00,42.26,42.26,42.2,42.2,35793.87186629527,19.7002,19.7002,19.6722,19.6722,35793.8719
2007-11-28 13:45:00,42.21,42.21,42.17,42.19,54596.10027855154,19.6769,19.6769,19.6582,19.6675,54596.1003
2007-11-28 13:50:00,42.19,42.22,42.16,42.21,49721.44846796658,19.6675,19.6815,19.6536,19.6769,49721.4485
2007-11-28 13:55:00,42.23,42.33,42.21,42.31,50139.27576601672,19.6862,19.7328,19.6769,19.7235,50139.2758
2007-11-28 14:00:00,42.3,42.36,42.29,42.31,66155.98885793872,19.7188,19.7468,19.7142,19.7235,66155.9889
2007-11-28 14:05:00,42.31,42.32,42.23,42.27,64763.2311977716,19.7235,19.7281,19.6862,19.7048,64763.2312
2007-11-28 14:10:00,42.27,42.34,42.25,42.33,60584.9582172702,19.7048,19.7375,19.6955,19.7328,60584.9582
2007-11-28 14:15:00,42.33,42.36,42.28,42.3,39415.04178272981,19.7328,19.7468,19.7095,19.7188,39415.0418
2007-11-28 14:20:00,42.32,42.33,42.29,42.33,40529.24791086351,19.7281,19.7328,19.7142,19.7328,40529.2479
2007-11-28 14:25:00,42.33,42.36,42.31,42.35,58774.373259052925,19.7328,19.7468,19.7235,19.7421,58774.3733
2007-11-28 14:30:00,42.35,42.35,42.31,42.33,39554.31754874652,19.7421,19.7421,19.7235,19.7328,39554.3175
2007-11-28 14:35:00,42.33,42.36,42.31,42.33,60306.40668523677,19.7328,19.7468,19.7235,19.7328,60306.4067
2007-11-28 14:40:00,42.34,42.36,42.33,42.35,61699.1643454039,19.7375,19.7468,19.7328,19.7421,61699.1643
2007-11-28 14:45:00,42.35,42.36,42.32,42.35,62256.26740947076,19.7421,19.7468,19.7281,19.7421,62256.2674
2007-11-28 14:50:00,42.35,42.35,42.3,42.31,50557.10306406685,19.7421,19.7421,19.7188,19.7235,50557.1031
2007-11-28 14:55:00,42.33,42.35,42.28,42.33,37325.90529247911,19.7328,19.7421,19.7095,19.7328,37325.9053
2007-11-28 15:00:00,42.33,42.33,42.28,42.3,37325.90529247911,19.7328,19.7328,19.7095,19.7188,37325.9053
2007-11-28 15:05:00,42.3,42.32,42.27,42.31,52785.51532033426,19.7188,19.7281,19.7048,19.7235,52785.5153
2007-11-28 15:10:00,42.32,42.33,42.25,42.27,172562.67409470753,19.7281,19.7328,19.6955,19.7048,172562.6741
2007-11-28 15:15:00,42.26,42.28,42.2,42.21,86072.4233983287,19.7002,19.7095,19.6722,19.6769,86072.4234
2007-11-28 15:20:00,42.21,42.3,42.18,42.28,107381.6155988858,19.6769,19.7188,19.6629,19.7095,107381.6156
2007-11-28 15:25:00,42.27,42.28,42.18,42.19,79526.46239554317,19.7048,19.7095,19.6629,19.6675,79526.4624
2007-11-28 15:30:00,42.2,42.2,42.15,42.18,68384.40111420614,19.6722,19.6722,19.6489,19.6629,68384.4011
2007-11-28 15:35:00,42.18,42.2,42.16,42.19,86629.52646239554,19.6629,19.6722,19.6536,19.6675,86629.5265
2007-11-28 15:40:00,42.19,42.3,42.19,42.26,155153.2033426184,19.6675,19.7188,19.6675,19.7002,155153.2033
2007-11-28 15:45:00,42.25,42.28,42.15,42.15,193871.86629526463,19.6955,19.7095,19.6489,19.6489,193871.8663
2007-11-28 15:50:00,42.15,42.21,42.13,42.2,118523.67688022285,19.6489,19.6769,19.6396,19.6722,118523.6769
2007-11-28 15:55:00,42.2,42.33,42.19,42.29,175766.01671309193,19.6722,19.7328,19.6675,19.7142,175766.0167
2007-11-29 09:30:00,42.03,42.36,42.0,42.36,53899.72144846797,19.5929,19.7468,19.579,19.7468,53899.7214
2007-11-29 09:35:00,42.35,42.43,42.35,42.39,46796.6573816156,19.7421,19.7794,19.7421,19.7608,46796.6574
2007-11-29 09:40:00,42.39,42.39,42.33,42.35,39554.31754874652,19.7608,19.7608,19.7328,19.7421,39554.3175
2007-11-29 09:45:00,42.35,42.39,42.25,42.36,63509.74930362117,19.7421,19.7608,19.6955,19.7468,63509.7493
2007-11-29 09:50:00,42.36,42.56,42.35,42.54,75766.01671309193,19.7468,19.84,19.7421,19.8307,75766.0167
2007-11-29 09:55:00,42.54,42.77,42.53,42.69,191504.1782729805,19.8307,19.9379,19.826,19.9006,191504.1783
2007-11-29 10:00:00,42.7,42.91,42.7,42.89,123676.88022284124,19.9053,20.0032,19.9053,19.9939,123676.8802
2007-11-29 10:05:00,42.89,43.04,42.86,42.99,162813.37047353762,19.9939,20.0638,19.9799,20.0405,162813.3705
2007-11-29 10:10:00,42.99,43.02,42.67,42.71,216852.3676880223,20.0405,20.0545,19.8913,19.9099,216852.3677
2007-11-29 10:15:00,42.69,42.84,42.61,42.84,100417.82729805016,19.9006,19.9705,19.8633,19.9705,100417.8273
2007-11-29 10:20:00,42.84,42.92,42.81,42.91,60584.9582172702,19.9705,20.0078,19.9566,20.0032,60584.9582
2007-11-29 10:25:00,42.91,42.92,42.84,42.89,49442.89693593315,20.0032,20.0078,19.9705,19.9939,49442.8969
2007-11-29 10:30:00,42.89,42.99,42.89,42.97,63649.025069637886,19.9939,20.0405,19.9939,20.0311,63649.0251
2007-11-29 10:35:00,42.97,43.02,42.96,42.97,81337.04735376046,20.0311,20.0545,20.0265,20.0311,81337.0474
2007-11-29 10:40:00,42.98,43.03,42.95,43.02,59192.20055710307,20.0358,20.0591,20.0218,20.0545,59192.2006
2007-11-29 10:45:00,43.02,43.1,42.97,43.05,128690.8077994429,20.0545,20.0917,20.0311,20.0684,128690.8078
2007-11-29 10:50:00,43.07,43.12,42.99,43.08,86211.69916434541,20.0778,20.1011,20.0405,20.0824,86211.6992
2007-11-29 10:55:00,43.09,43.11,43.04,43.04,34401.114206128135,20.0871,20.0964,20.0638,20.0638,34401.1142
2007-11-29 11:00:00,43.04,43.12,42.98,43.1,82590.52924791086,20.0638,20.1011,20.0358,20.0917,82590.5292
2007-11-29 11:05:00,43.09,43.14,42.99,43.08,83286.90807799443,20.0871,20.1104,20.0405,20.0824,83286.9081
2007-11-29 11:10:00,43.1,43.1,43.01,43.05,31754.874651810587,20.0917,20.0917,20.0498,20.0684,31754.8747
2007-11-29 11:15:00,43.05,43.12,43.03,43.07,118941.50417827298,20.0684,20.1011,20.0591,20.0778,118941.5042
2007-11-29 11:20:00,43.07,43.08,42.95,42.97,57520.89136490251,20.0778,20.0824,20.0218,20.0311,57520.8914
2007-11-29 11:25:00,42.97,43.08,42.94,43.07,111838.4401114206,20.0311,20.0824,20.0172,20.0778,111838.4401
2007-11-29 11:30:00,43.07,43.12,43.04,43.12,30501.392757660167,20.0778,20.1011,20.0638,20.1011,30501.3928
2007-11-29 11:35:00,43.12,43.12,43.05,43.09,28272.98050139276,20.1011,20.1011,20.0684,20.0871,28272.9805
2007-11-29 11:40:00,43.09,43.15,43.09,43.13,30083.56545961003,20.0871,20.1151,20.0871,20.1057,30083.5655
2007-11-29 11:45:00,43.12,43.17,43.12,43.17,64345.40389972145,20.1011,20.1244,20.1011,20.1244,64345.4039
2007-11-29 11:50:00,43.17,43.17,43.13,43.16,34540.38997214485,20.1244,20.1244,20.1057,20.1197,34540.39
2007-11-29 11:55:00,43.15,43.15,43.08,43.08,38161.55988857939,20.1151,20.1151,20.0824,20.0824,38161.5599
2007-11-29 12:00:00,43.09,43.11,43.07,43.08,24791.08635097493,20.0871,20.0964,20.0778,20.0824,24791.0864
2007-11-29 12:05:00,43.07,43.1,43.07,43.09,54178.2729805014,20.0778,20.0917,20.0778,20.0871,54178.273
2007-11-29 12:10:00,43.1,43.12,43.07,43.11,21448.46796657382,20.0917,20.1011,20.0778,20.0964,21448.468
2007-11-29 12:15:00,43.1,43.12,43.07,43.07,228133.7047353761,20.0917,20.1011,20.0778,20.0778,228133.7047
2007-11-29 12:20:00,43.07,43.09,42.99,43.09,33286.908077994434,20.0778,20.0871,20.0405,20.0871,33286.9081
2007-11-29 12:25:00,43.09,43.09,43.04,43.05,12813.370473537603,20.0871,20.0871,20.0638,20.0684,12813.3705
2007-11-29 12:30:00,43.07,43.1,43.06,43.09,11420.612813370471,20.0778,20.0917,20.0731,20.0871,11420.6128
2007-11-29 12:35:00,43.09,43.1,43.07,43.09,11142.061281337048,20.0871,20.0917,20.0778,20.0871,11142.0613
2007-11-29 12:40:00,43.09,43.11,43.07,43.07,11977.715877437327,20.0871,20.0964,20.0778,20.0778,11977.7159
2007-11-29 12:45:00,43.08,43.08,43.02,43.02,17270.194986072423,20.0824,20.0824,20.0545,20.0545,17270.195
2007-11-29 12:50:00,43.02,43.04,42.96,42.97,18941.504178272982,20.0545,20.0638,20.0265,20.0311,18941.5042
2007-11-29 12:55:00,42.97,42.97,42.87,42.88,60306.40668523677,20.0311,20.0311,19.9845,19.9892,60306.4067
2007-11-29 13:00:00,42.9,43.13,42.9,42.94,131197.77158774374,19.9985,20.1057,19.9985,20.0172,131197.7716
2007-11-29 13:05:00,42.94,42.97,42.92,42.96,30640.668523676883,20.0172,20.0311,20.0078,20.0265,30640.6685
2007-11-29 13:10:00,42.96,43.02,42.94,42.97,32451.25348189416,20.0265,20.0545,20.0172,20.0311,32451.2535
2007-11-29 13:15:00,42.99,43.01,42.97,42.99,12256.267409470753,20.0405,20.0498,20.0311,20.0405,12256.2674
2007-11-29 13:20:00,42.98,43.04,42.97,43.02,34818.94150417828,20.0358,20.0638,20.0311,20.0545,34818.9415
2007-11-29 13:25:00,43.01,43.02,42.99,43.01,19777.15877437326,20.0498,20.0545,20.0405,20.0498,19777.1588
2007-11-29 13:30:00,43.02,43.06,43.02,43.04,13649.025069637884,20.0545,20.0731,20.0545,20.0638,13649.0251
2007-11-29 13:35:00,43.04,43.05,43.0,43.01,27994.42896935933,20.0638,20.0684,20.0451,20.0498,27994.429
2007-11-29 13:40:00,43.01,43.02,42.99,42.99,44846.796657381616,20.0498,20.0545,20.0405,20.0405,44846.7967
2007-11-29 13:45:00,42.99,43.02,42.97,43.0,18941.504178272982,20.0405,20.0545,20.0311,20.0451,18941.5042
2007-11-29 13:50:00,42.99,43.12,42.99,43.11,45264.62395543176,20.0405,20.1011,20.0405,20.0964,45264.624
2007-11-29 13:55:00,43.12,43.12,43.07,43.07,14902.506963788304,20.1011,20.1011,20.0778,20.0778,14902.507
2007-11-29 14:00:00,43.07,43.1,43.06,43.09,38997.21448467967,20.0778,20.0917,20.0731,20.0871,38997.2145
2007-11-29 14:05:00,43.09,43.11,43.07,43.11,19777.15877437326,20.0871,20.0964,20.0778,20.0964,19777.1588
2007-11-29 14:10:00,43.11,43.14,43.07,43.09,162116.99164345404,20.0964,20.1104,20.0778,20.0871,162116.9916
2007-11-29 14:15:00,43.09,43.22,43.08,43.22,58217.27019498608,20.0871,20.1477,20.0824,20.1477,58217.2702
2007-11-29 14:20:00,43.21,43.23,43.11,43.16,28969.359331476324,20.143,20.1523,20.0964,20.1197,28969.3593
2007-11-29 14:25:00,43.15,43.21,43.12,43.21,23676.880222841228,20.1151,20.143,20.1011,20.143,23676.8802
2007-11-29 14:30:00,43.22,43.22,43.13,43.14,21727.01949860724,20.1477,20.1477,20.1057,20.1104,21727.0195
2007-11-29 14:35:00,43.14,43.2,43.14,43.14,51810.58495821728,20.1104,20.1384,20.1104,20.1104,51810.585
2007-11-29 14:40:00,43.14,43.17,43.12,43.17,22005.57103064067,20.1104,20.1244,20.1011,20.1244,22005.571
2007-11-29 14:45:00,43.17,43.17,43.1,43.1,27437.32590529248,20.1244,20.1244,20.0917,20.0917,27437.3259
2007-11-29 14:50:00,43.12,43.16,43.09,43.14,45961.00278551533,20.1011,20.1197,20.0871,20.1104,45961.0028
2007-11-29 14:55:00,43.15,43.18,43.14,43.17,41364.902506963794,20.1151,20.129,20.1104,20.1244,41364.9025
2007-11-29 15:00:00,43.17,43.24,43.16,43.21,64623.95543175488,20.1244,20.157,20.1197,20.143,64623.9554
2007-11-29 15:05:00,43.19,43.24,43.19,43.22,48607.24233983287,20.1337,20.157,20.1337,20.1477,48607.2423
2007-11-29 15:10:00,43.23,43.23,43.07,43.08,37604.45682451253,20.1523,20.1523,20.0778,20.0824,37604.4568
2007-11-29 15:15:00,43.07,43.1,43.06,43.08,33426.183844011146,20.0778,20.0917,20.0731,20.0824,33426.1838
2007-11-29 15:20:00,43.08,43.09,43.06,43.06,93454.03899721448,20.0824,20.0871,20.0731,20.0731,93454.039
2007-11-29 15:25:00,43.05,43.07,43.01,43.05,74791.08635097493,20.0684,20.0778,20.0498,20.0684,74791.0864
2007-11-29 15:30:00,43.05,43.06,42.99,43.04,59470.75208913649,20.0684,20.0731,20.0405,20.0638,59470.7521
2007-11-29 15:35:00,43.04,43.07,43.0,43.02,66573.81615598887,20.0638,20.0778,20.0451,20.0545,66573.8162
2007-11-29 15:40:00,43.02,43.06,43.02,43.05,79944.28969359332,20.0545,20.0731,20.0545,20.0684,79944.2897
2007-11-29 15:45:00,43.05,43.13,43.03,43.11,113231.19777158774,20.0684,20.1057,20.0591,20.0964,113231.1978
2007-11-29 15:50:00,43.1,43.1,43.06,43.06,102506.96378830084,20.0917,20.0917,20.0731,20.0731,102506.9638
2007-11-29 15:55:00,43.06,43.09,43.01,43.04,140111.42061281338,20.0731,20.0871,20.0498,20.0638,140111.4206
2007-11-30 09:30:00,43.64,43.64,43.02,43.18,125766.01671309191,20.3435,20.3435,20.0545,20.129,125766.0167
2007-11-30 09:35:00,43.18,43.33,43.15,43.3,93175.48746518108,20.129,20.199,20.1151,20.185,93175.4875
2007-11-30 09:40:00,43.31,43.31,43.21,43.3,55988.85793871867,20.1896,20.1896,20.143,20.185,55988.8579
2007-11-30 09:45:00,43.29,43.46,43.29,43.42,89972.14484679667,20.1803,20.2596,20.1803,20.2409,89972.1448
2007-11-30 09:50:00,43.44,43.46,43.37,43.44,68662.95264623956,20.2502,20.2596,20.2176,20.2502,68662.9526
2007-11-30 09:55:00,43.45,43.54,43.42,43.52,47910.86350974931,20.2549,20.2969,20.2409,20.2875,47910.8635
2007-11-30 10:00:00,43.5,43.56,43.49,43.53,49721.44846796658,20.2782,20.3062,20.2736,20.2922,49721.4485
2007-11-30 10:05:00,43.55,43.61,43.54,43.61,53481.89415041783,20.3015,20.3295,20.2969,20.3295,53481.8942
2007-11-30 10:10:00,43.61,43.62,43.56,43.6,94428.96935933147,20.3295,20.3342,20.3062,20.3248,94428.9694
2007-11-30 10:15:00,43.6,43.66,43.6,43.63,70891.36490250696,20.3248,20.3528,20.3248,20.3388,70891.3649
2007-11-30 10:20:00,43.63,43.63,43.6,43.63,58495.8217270195,20.3388,20.3388,20.3248,20.3388,58495.8217
2007-11-30 10:25:00,43.63,43.7,43.6,43.68,50278.55153203343,20.3388,20.3714,20.3248,20.3621,50278.5515
2007-11-30 10:30:00,43.68,43.7,43.6,43.63,29247.91086350975,20.3621,20.3714,20.3248,20.3388,29247.9109
2007-11-30 10:35:00,43.63,43.63,43.46,43.46,44428.96935933148,20.3388,20.3388,20.2596,20.2596,44428.9694
2007-11-30 10:40:00,43.47,43.52,43.45,43.5,45264.62395543176,20.2642,20.2875,20.2549,20.2782,45264.624
2007-11-30 10:45:00,43.5,43.52,43.45,43.45,27715.877437325908,20.2782,20.2875,20.2549,20.2549,27715.8774
2007-11-30 10:50:00,43.45,43.53,43.39,43.47,31754.874651810587,20.2549,20.2922,20.2269,20.2642,31754.8747
2007-11-30 10:55:00,43.46,43.47,43.33,43.35,59331.47632311978,20.2596,20.2642,20.199,20.2083,59331.4763
2007-11-30 11:00:00,43.35,43.35,43.27,43.27,30919.22005571031,20.2083,20.2083,20.171,20.171,30919.2201
2007-11-30 11:05:00,43.28,43.3,43.12,43.22,111559.8885793872,20.1757,20.185,20.1011,20.1477,111559.8886
2007-11-30 11:10:00,43.22,43.3,43.22,43.27,33008.356545961,20.1477,20.185,20.1477,20.171,33008.3565
2007-11-30 11:15:00,43.27,43.3,43.25,43.27,42757.66016713092,20.171,20.185,20.1617,20.171,42757.6602
2007-11-30 11:20:00,43.27,43.32,43.25,43.31,28690.807799442897,20.171,20.1943,20.1617,20.1896,28690.8078
2007-11-30 11:25:00,43.31,43.35,43.3,43.33,16016.713091922007,20.1896,20.2083,20.185,20.199,16016.7131
2007-11-30 11:30:00,43.34,43.35,43.27,43.31,36211.69916434541,20.2036,20.2083,20.171,20.1896,36211.6992
2007-11-30 11:35:00,43.32,43.37,43.31,43.36,36629.526462395545,20.1943,20.2176,20.1896,20.213,36629.5265
2007-11-30 11:40:00,43.37,43.43,43.36,43.42,48189.41504178273,20.2176,20.2456,20.213,20.2409,48189.415
2007-11-30 11:45:00,43.42,43.63,43.42,43.53,84261.83844011143,20.2409,20.3388,20.2409,20.2922,84261.8384
2007-11-30 11:50:00,43.53,43.58,43.42,43.42,30919.22005571031,20.2922,20.3155,20.2409,20.2409,30919.2201
2007-11-30 11:55:00,43.43,43.53,43.42,43.47,22284.122562674096,20.2456,20.2922,20.2409,20.2642,22284.1226
2007-11-30 12:00:00,43.46,43.47,43.44,43.44,11838.440111420614,20.2596,20.2642,20.2502,20.2502,11838.4401
2007-11-30 12:05:00,43.44,43.44,43.39,43.41,20194.9860724234,20.2502,20.2502,20.2269,20.2363,20194.9861
2007-11-30 12:10:00,43.4,43.44,43.39,43.41,18105.849582172705,20.2316,20.2502,20.2269,20.2363,18105.8496
2007-11-30 12:15:00,43.39,43.41,43.37,43.37,10863.50974930362,20.2269,20.2363,20.2176,20.2176,10863.5097
2007-11-30 12:20:00,43.38,43.39,43.35,43.37,19637.883008356548,20.2223,20.2269,20.2083,20.2176,19637.883
2007-11-30 12:25:00,43.37,43.4,43.35,43.4,13788.300835654596,20.2176,20.2316,20.2083,20.2316,13788.3008
2007-11-30 12:30:00,43.4,43.4,43.37,43.39,11002.785515320336,20.2316,20.2316,20.2176,20.2269,11002.7855
2007-11-30 12:35:00,43.39,43.42,43.35,43.37,28133.704735376046,20.2269,20.2409,20.2083,20.2176,28133.7047
2007-11-30 12:40:00,43.39,43.41,43.36,43.36,29387.186629526463,20.2269,20.2363,20.213,20.213,29387.1866
2007-11-30 12:45:00,43.37,43.38,43.35,43.37,31058.49582172702,20.2176,20.2223,20.2083,20.2176,31058.4958
2007-11-30 12:50:00,43.35,43.37,43.35,43.36,15181.058495821728,20.2083,20.2176,20.2083,20.213,15181.0585
2007-11-30 12:55:00,43.35,43.38,43.35,43.37,15877.437325905294,20.2083,20.2223,20.2083,20.2176,15877.4373
2007-11-30 13:00:00,43.37,43.38,43.33,43.37,38440.11142061282,20.2176,20.2223,20.199,20.2176,38440.1114
2007-11-30 13:05:00,43.38,43.38,43.36,43.36,34401.114206128135,20.2223,20.2223,20.213,20.213,34401.1142
2007-11-30 13:10:00,43.37,43.4,43.37,43.37,21169.91643454039,20.2176,20.2316,20.2176,20.2176,21169.9164
2007-11-30 13:15:00,43.38,43.44,43.37,43.42,25208.91364902507,20.2223,20.2502,20.2176,20.2409,25208.9136
2007-11-30 13:20:00,43.43,43.51,43.43,43.47,32172.70194986073,20.2456,20.2829,20.2456,20.2642,32172.7019
2007-11-30 13:25:00,43.47,43.54,43.47,43.51,26601.671309192203,20.2642,20.2969,20.2642,20.2829,26601.6713
2007-11-30 13:30:00,43.51,43.52,43.5,43.51,18523.676880222843,20.2829,20.2875,20.2782,20.2829,18523.6769
2007-11-30 13:35:00,43.52,43.6,43.5,43.59,58913.64902506965,20.2875,20.3248,20.2782,20.3202,58913.649
2007-11-30 13:40:00,43.59,43.59,43.57,43.58,26044.56824512535,20.3202,20.3202,20.3108,20.3155,26044.5682
2007-11-30 13:45:00,43.58,43.59,43.58,43.58,38579.38718662953,20.3155,20.3202,20.3155,20.3155,38579.3872
2007-11-30 13:50:00,43.58,43.59,43.58,43.58,31754.874651810587,20.3155,20.3202,20.3155,20.3155,31754.8747
2007-11-30 13:55:00,43.59,43.6,43.58,43.59,24094.707520891367,20.3202,20.3248,20.3155,20.3202,24094.7075
2007-11-30 14:00:00,43.58,43.59,43.37,43.4,35236.76880222841,20.3155,20.3202,20.2176,20.2316,35236.7688
2007-11-30 14:05:00,43.4,43.42,43.37,43.4,25626.74094707521,20.2316,20.2409,20.2176,20.2316,25626.7409
2007-11-30 14:10:00,43.39,43.45,43.39,43.42,16295.264623955432,20.2269,20.2549,20.2269,20.2409,16295.2646
2007-11-30 14:15:00,43.42,43.51,43.41,43.47,36908.07799442897,20.2409,20.2829,20.2363,20.2642,36908.078
2007-11-30 14:20:00,43.45,43.5,43.44,43.49,16573.816155988858,20.2549,20.2782,20.2502,20.2736,16573.8162
2007-11-30 14:25:00,43.49,43.52,43.48,43.5,40947.07520891365,20.2736,20.2875,20.2689,20.2782,40947.0752
2007-11-30 14:30:00,43.5,43.55,43.47,43.53,39554.31754874652,20.2782,20.3015,20.2642,20.2922,39554.3175
2007-11-30 14:35:00,43.53,43.56,43.5,43.5,33147.632311977715,20.2922,20.3062,20.2782,20.2782,33147.6323
2007-11-30 14:40:00,43.5,43.57,43.5,43.55,33286.908077994434,20.2782,20.3108,20.2782,20.3015,33286.9081
2007-11-30 14:45:00,43.55,43.58,43.53,43.55,63788.3008356546,20.3015,20.3155,20.2922,20.3015,63788.3008
2007-11-30 14:50:00,43.55,43.55,43.5,43.53,40668.52367688023,20.3015,20.3015,20.2782,20.2922,40668.5237
2007-11-30 14:55:00,43.53,43.54,43.5,43.51,28133.704735376046,20.2922,20.2969,20.2782,20.2829,28133.7047
2007-11-30 15:00:00,43.51,43.52,43.5,43.51,35793.87186629527,20.2829,20.2875,20.2782,20.2829,35793.8719
2007-11-30 15:05:00,43.51,43.52,43.4,43.43,46935.93314763231,20.2829,20.2875,20.2316,20.2456,46935.9331
2007-11-30 15:10:00,43.43,43.44,43.35,43.37,52506.96378830084,20.2456,20.2502,20.2083,20.2176,52506.9638
2007-11-30 15:15:00,43.36,43.47,43.36,43.45,78969.35933147633,20.213,20.2642,20.213,20.2549,78969.3593
2007-11-30 15:20:00,43.45,43.51,43.44,43.5,102228.41225626742,20.2549,20.2829,20.2502,20.2782,102228.4123
2007-11-30 15:25:00,43.51,43.56,43.47,43.55,100557.10306406686,20.2829,20.3062,20.2642,20.3015,100557.1031
2007-11-30 15:30:00,43.55,43.59,43.39,43.4,87465.18105849583,20.3015,20.3202,20.2269,20.2316,87465.1811
2007-11-30 15:35:00,43.41,43.43,43.37,43.38,76183.84401114206,20.2363,20.2456,20.2176,20.2223,76183.844
2007-11-30 15:40:00,43.38,43.46,43.35,43.43,114763.2311977716,20.2223,20.2596,20.2083,20.2456,114763.2312
2007-11-30 15:45:00,43.43,43.46,43.42,43.44,128133.70473537606,20.2456,20.2596,20.2409,20.2502,128133.7047
2007-11-30 15:50:00,43.45,43.45,43.35,43.45,182590.5292479109,20.2549,20.2549,20.2083,20.2549,182590.5292
2007-11-30 15:55:00,43.45,43.5,43.4,43.5,197632.3119777159,20.2549,20.2782,20.2316,20.2782,197632.312
2007-12-03 09:30:00,43.19,43.44,43.17,43.32,58077.99442896936,20.1337,20.2502,20.1244,20.1943,58077.9944
2007-12-03 09:35:00,43.33,43.41,43.27,43.31,53342.61838440112,20.199,20.2363,20.171,20.1896,53342.6184
2007-12-03 09:40:00,43.35,43.35,43.22,43.28,48467.96657381616,20.2083,20.2083,20.1477,20.1757,48467.9666
2007-12-03 09:45:00,43.27,43.28,43.12,43.12,50696.378830083566,20.171,20.1757,20.1011,20.1011,50696.3788
2007-12-03 09:50:00,43.11,43.15,43.06,43.14,41364.902506963794,20.0964,20.1151,20.0731,20.1104,41364.9025
2007-12-03 09:55:00,43.14,43.14,43.11,43.13,40250.696378830085,20.1104,20.1104,20.0964,20.1057,40250.6964
2007-12-03 10:00:00,43.12,43.27,43.12,43.19,75487.4651810585,20.1011,20.171,20.1011,20.1337,75487.4652
2007-12-03 10:05:00,43.2,43.22,43.12,43.16,42339.83286908078,20.1384,20.1477,20.1011,20.1197,42339.8329
2007-12-03 10:10:00,43.15,43.17,43.12,43.12,15738.16155988858,20.1151,20.1244,20.1011,20.1011,15738.1616
2007-12-03 10:15:00,43.13,43.18,43.12,43.13,36350.97493036212,20.1057,20.129,20.1011,20.1057,36350.9749
2007-12-03 10:20:00,43.13,43.18,43.09,43.18,30501.392757660167,20.1057,20.129,20.0871,20.129,30501.3928
2007-12-03 10:25:00,43.18,43.18,43.06,43.14,64066.85236768803,20.129,20.129,20.0731,20.1104,64066.8524
2007-12-03 10:30:00,43.14,43.27,43.1,43.19,25766.01671309192,20.1104,20.171,20.0917,20.1337,25766.0167
2007-12-03 10:35:00,43.17,43.23,43.12,43.12,27715.877437325908,20.1244,20.1523,20.1011,20.1011,27715.8774
2007-12-03 10:40:00,43.11,43.15,43.11,43.14,15877.437325905294,20.0964,20.1151,20.0964,20.1104,15877.4373
2007-12-03 10:45:00,43.13,43.14,43.07,43.07,23955.43175487465,20.1057,20.1104,20.0778,20.0778,23955.4318
2007-12-03 10:50:00,43.07,43.09,43.07,43.07,21309.192200557103,20.0778,20.0871,20.0778,20.0778,21309.1922
2007-12-03 10:55:00,43.07,43.15,43.04,43.12,36211.69916434541,20.0778,20.1151,20.0638,20.1011,36211.6992
2007-12-03 11:00:00,43.12,43.13,43.08,43.09,10445.682451253482,20.1011,20.1057,20.0824,20.0871,10445.6825
2007-12-03 11:05:00,43.09,43.11,43.07,43.08,22701.949860724235,20.0871,20.0964,20.0778,20.0824,22701.9499
2007-12-03 11:10:00,43.09,43.09,42.99,42.99,28830.08356545961,20.0871,20.0871,20.0405,20.0405,28830.0836
2007-12-03 11:15:00,42.99,43.0,42.9,42.94,29387.186629526463,20.0405,20.0451,19.9985,20.0172,29387.1866
2007-12-03 11:20:00,42.94,42.94,42.88,42.89,46657.38161559889,20.0172,20.0172,19.9892,19.9939,46657.3816
2007-12-03 11:25:00,42.91,43.02,42.91,42.98,25626.74094707521,20.0032,20.0545,20.0032,20.0358,25626.7409
2007-12-03 11:30:00,42.98,42.99,42.93,42.93,12395.543175487466,20.0358,20.0405,20.0125,20.0125,12395.5432
2007-12-03 11:35:00,42.94,42.96,42.87,42.9,20334.26183844012,20.0172,20.0265,19.9845,19.9985,20334.2618
2007-12-03 11:40:00,42.89,42.89,42.87,42.88,8635.097493036212,19.9939,19.9939,19.9845,19.9892,8635.0975
2007-12-03 11:45:00,42.88,42.89,42.85,42.86,16016.713091922007,19.9892,19.9939,19.9752,19.9799,16016.7131
2007-12-03 11:50:00,42.86,42.86,42.84,42.84,11699.1643454039,19.9799,19.9799,19.9705,19.9705,11699.1643
2007-12-03 11:55:00,42.84,42.84,42.79,42.84,22144.846796657384,19.9705,19.9705,19.9472,19.9705,22144.8468
2007-12-03 12:00:00,42.84,42.89,42.84,42.88,32729.80501392758,19.9705,19.9939,19.9705,19.9892,32729.805
2007-12-03 12:05:00,42.88,42.89,42.82,42.83,18384.401114206128,19.9892,19.9939,19.9612,19.9659,18384.4011
2007-12-03 12:10:00,42.83,42.86,42.82,42.83,20891.364902506964,19.9659,19.9799,19.9612,19.9659,20891.3649
2007-12-03 12:15:00,42.83,42.84,42.79,42.84,28551.532033426185,19.9659,19.9705,19.9472,19.9705,28551.532
2007-12-03 12:20:00,42.84,42.9,42.84,42.85,10306.406685236769,19.9705,19.9985,19.9705,19.9752,10306.4067
2007-12-03 12:25:00,42.85,42.92,42.85,42.89,16016.713091922007,19.9752,20.0078,19.9752,19.9939,16016.7131
2007-12-03 12:30:00,42.89,42.9,42.86,42.87,10167.130919220055,19.9939,19.9985,19.9799,19.9845,10167.1309
2007-12-03 12:35:00,42.86,42.89,42.85,42.88,11142.061281337048,19.9799,19.9939,19.9752,19.9892,11142.0613
2007-12-03 12:40:00,42.88,43.02,42.88,43.02,29944.28969359332,19.9892,20.0545,19.9892,20.0545,29944.2897
2007-12-03 12:45:00,43.01,43.06,43.01,43.02,21030.64066852368,20.0498,20.0731,20.0498,20.0545,21030.6407
2007-12-03 12:50:00,43.01,43.02,42.94,42.94,27576.601671309192,20.0498,20.0545,20.0172,20.0172,27576.6017
2007-12-03 12:55:00,42.94,42.94,42.88,42.89,21309.192200557103,20.0172,20.0172,19.9892,19.9939,21309.1922
2007-12-03 13:00:00,42.89,42.89,42.85,42.87,31058.49582172702,19.9939,19.9939,19.9752,19.9845,31058.4958
2007-12-03 13:05:00,42.87,42.87,42.83,42.84,22284.122562674096,19.9845,19.9845,19.9659,19.9705,22284.1226
2007-12-03 13:10:00,42.86,42.86,42.83,42.83,18941.504178272982,19.9799,19.9799,19.9659,19.9659,18941.5042
2007-12-03 13:15:00,42.83,42.85,42.83,42.84,17409.47075208914,19.9659,19.9752,19.9659,19.9705,17409.4708
2007-12-03 13:20:00,42.84,42.84,42.79,42.81,54596.10027855154,19.9705,19.9705,19.9472,19.9566,54596.1003
2007-12-03 13:25:00,42.81,42.81,42.71,42.78,25348.189415041783,19.9566,19.9566,19.9099,19.9426,25348.1894
2007-12-03 13:30:00,42.76,42.76,42.69,42.7,34261.83844011142,19.9333,19.9333,19.9006,19.9053,34261.8384
2007-12-03 13:35:00,42.7,42.72,42.66,42.69,42896.93593314764,19.9053,19.9146,19.8866,19.9006,42896.9359
2007-12-03 13:40:00,42.69,42.7,42.63,42.66,47353.760445682456,19.9006,19.9053,19.8726,19.8866,47353.7604
2007-12-03 13:45:00,42.66,42.7,42.66,42.69,27019.49860724234,19.8866,19.9053,19.8866,19.9006,27019.4986
2007-12-03 13:50:00,42.69,42.71,42.67,42.68,62395.543175487466,19.9006,19.9099,19.8913,19.896,62395.5432
2007-12-03 13:55:00,42.68,42.71,42.66,42.68,12952.64623955432,19.896,19.9099,19.8866,19.896,12952.6462
2007-12-03 14:00:00,42.68,42.7,42.68,42.69,16295.264623955432,19.896,19.9053,19.896,19.9006,16295.2646
2007-12-03 14:05:00,42.69,42.71,42.69,42.7,18662.952646239555,19.9006,19.9099,19.9006,19.9053,18662.9526
2007-12-03 14:10:00,42.7,42.71,42.67,42.68,13370.473537604455,19.9053,19.9099,19.8913,19.896,13370.4735
2007-12-03 14:15:00,42.68,42.72,42.68,42.71,26740.947075208915,19.896,19.9146,19.896,19.9099,26740.9471
2007-12-03 14:20:00,42.71,42.84,42.71,42.81,84679.66573816157,19.9099,19.9705,19.9099,19.9566,84679.6657
2007-12-03 14:25:00,42.81,42.88,42.81,42.87,21866.29526462396,19.9566,19.9892,19.9566,19.9845,21866.2953
2007-12-03 14:30:00,42.87,42.92,42.86,42.89,55849.58217270195,19.9845,20.0078,19.9799,19.9939,55849.5822
2007-12-03 14:35:00,42.89,42.93,42.86,42.89,37465.18105849582,19.9939,20.0125,19.9799,19.9939,37465.1811
2007-12-03 14:40:00,42.89,42.95,42.88,42.88,47493.03621169917,19.9939,20.0218,19.9892,19.9892,47493.0362
2007-12-03 14:45:00,42.88,42.89,42.85,42.87,33704.73537604457,19.9892,19.9939,19.9752,19.9845,33704.7354
2007-12-03 14:50:00,42.86,42.95,42.86,42.94,28272.98050139276,19.9799,20.0218,19.9799,20.0172,28272.9805
2007-12-03 14:55:00,42.94,42.95,42.89,42.89,24512.534818941505,20.0172,20.0218,19.9939,19.9939,24512.5348
2007-12-03 15:00:00,42.89,42.9,42.88,42.88,17130.91922005571,19.9939,19.9985,19.9892,19.9892,17130.9192
2007-12-03 15:05:00,42.88,42.88,42.76,42.76,49721.44846796658,19.9892,19.9892,19.9333,19.9333,49721.4485
2007-12-03 15:10:00,42.76,42.86,42.76,42.86,41643.45403899722,19.9333,19.9799,19.9333,19.9799,41643.454
2007-12-03 15:15:00,42.86,42.86,42.79,42.82,18802.228412256267,19.9799,19.9799,19.9472,19.9612,18802.2284
2007-12-03 15:20:00,42.83,42.99,42.79,42.99,55710.30640668524,19.9659,20.0405,19.9472,20.0405,55710.3064
2007-12-03 15:25:00,42.98,42.98,42.93,42.93,26462.395543175488,20.0358,20.0358,20.0125,20.0125,26462.3955
2007-12-03 15:30:00,42.93,42.97,42.9,42.96,42479.108635097495,20.0125,20.0311,19.9985,20.0265,42479.1086
2007-12-03 15:35:00,42.97,42.99,42.96,42.98,38440.11142061282,20.0311,20.0405,20.0265,20.0358,38440.1114
2007-12-03 15:40:00,42.98,43.05,42.97,43.03,53203.342618384406,20.0358,20.0684,20.0311,20.0591,53203.3426
2007-12-03 15:45:00,43.02,43.02,42.94,42.97,66434.54038997214,20.0545,20.0545,20.0172,20.0311,66434.5404
2007-12-03 15:50:00,42.97,42.97,42.92,42.93,60863.50974930362,20.0311,20.0311,20.0078,20.0125,60863.5097
2007-12-03 15:55:00,42.94,42.97,42.88,42.94,94150.41782729804,20.0172,20.0311,19.9892,20.0172,94150.4178
2007-12-04 09:30:00,42.78,43.02,42.61,42.97,35793.87186629527,19.9426,20.0545,19.8633,20.0311,35793.8719
2007-12-04 09:35:00,42.97,42.97,42.8,42.84,37883.008356545964,20.0311,20.0311,19.9519,19.9705,37883.0084
2007-12-04 09:40:00,42.84,42.85,42.78,42.79,28690.807799442897,19.9705,19.9752,19.9426,19.9472,28690.8078
2007-12-04 09:45:00,42.77,42.81,42.73,42.76,29247.91086350975,19.9379,19.9566,19.9193,19.9333,29247.9109
2007-12-04 09:50:00,42.75,42.86,42.74,42.84,12116.99164345404,19.9286,19.9799,19.9239,19.9705,12116.9916
2007-12-04 09:55:00,42.86,42.91,42.84,42.9,17409.47075208914,19.9799,20.0032,19.9705,19.9985,17409.4708
2007-12-04 10:00:00,42.89,42.99,42.87,42.99,23259.05292479109,19.9939,20.0405,19.9845,20.0405,23259.0529
2007-12-04 10:05:00,42.99,43.01,42.95,43.0,18105.849582172705,20.0405,20.0498,20.0218,20.0451,18105.8496
2007-12-04 10:10:00,42.99,43.07,42.99,43.04,21448.46796657382,20.0405,20.0778,20.0405,20.0638,21448.468
2007-12-04 10:15:00,43.05,43.17,43.05,43.14,34818.94150417828,20.0684,20.1244,20.0684,20.1104,34818.9415
2007-12-04 10:20:00,43.14,43.19,43.14,43.17,19777.15877437326,20.1104,20.1337,20.1104,20.1244,19777.1588
2007-12-04 10:25:00,43.19,43.31,43.19,43.27,24651.810584958217,20.1337,20.1896,20.1337,20.171,24651.8106
2007-12-04 10:30:00,43.28,43.31,43.19,43.21,29944.28969359332,20.1757,20.1896,20.1337,20.143,29944.2897
2007-12-04 10:35:00,43.21,43.23,43.19,43.21,18523.676880222843,20.143,20.1523,20.1337,20.143,18523.6769
2007-12-04 10:40:00,43.21,43.25,43.19,43.23,19637.883008356548,20.143,20.1617,20.1337,20.1523,19637.883
2007-12-04 10:45:00,43.25,43.27,43.22,43.26,25069.63788300836,20.1617,20.171,20.1477,20.1663,25069.6379
2007-12-04 10:50:00,43.27,43.27,43.24,43.25,12395.543175487466,20.171,20.171,20.157,20.1617,12395.5432
2007-12-04 10:55:00,43.25,43.28,43.23,43.26,17270.194986072423,20.1617,20.1757,20.1523,20.1663,17270.195
2007-12-04 11:00:00,43.27,43.3,43.25,43.27,28551.532033426185,20.171,20.185,20.1617,20.171,28551.532
2007-12-04 11:05:00,43.28,43.32,43.27,43.3,33983.28690807799,20.1757,20.1943,20.171,20.185,33983.2869
2007-12-04 11:10:00,43.3,43.37,43.29,43.37,76601.6713091922,20.185,20.2176,20.1803,20.2176,76601.6713
2007-12-04 11:15:00,43.37,43.4,43.37,43.4,30083.56545961003,20.2176,20.2316,20.2176,20.2316,30083.5655
2007-12-04 11:20:00,43.39,43.4,43.3,43.3,27576.601671309192,20.2269,20.2316,20.185,20.185,27576.6017
2007-12-04 11:25:00,43.3,43.36,43.29,43.32,20473.537604456826,20.185,20.213,20.1803,20.1943,20473.5376
2007-12-04 11:30:00,43.31,43.34,43.3,43.3,16713.091922005573,20.1896,20.2036,20.185,20.185,16713.0919
2007-12-04 11:35:00,43.31,43.31,43.21,43.22,21866.29526462396,20.1896,20.1896,20.143,20.1477,21866.2953
2007-12-04 11:40:00,43.23,43.25,43.21,43.23,23676.880222841228,20.1523,20.1617,20.143,20.1523,23676.8802
2007-12-04 11:45:00,43.23,43.23,43.17,43.18,26740.947075208915,20.1523,20.1523,20.1244,20.129,26740.9471
2007-12-04 11:50:00,43.16,43.22,43.15,43.19,45543.17548746518,20.1197,20.1477,20.1151,20.1337,45543.1755
2007-12-04 11:55:00,43.2,43.21,43.14,43.14,34401.114206128135,20.1384,20.143,20.1104,20.1104,34401.1142
2007-12-04 12:00:00,43.15,43.23,43.15,43.19,36490.25069637883,20.1151,20.1523,20.1151,20.1337,36490.2507
2007-12-04 12:05:00,43.2,43.25,43.19,43.23,9888.57938718663,20.1384,20.1617,20.1337,20.1523,9888.5794
2007-12-04 12:10:00,43.23,43.26,43.19,43.23,15738.16155988858,20.1523,20.1663,20.1337,20.1523,15738.1616
2007-12-04 12:15:00,43.22,43.23,43.19,43.19,7799.442896935933,20.1477,20.1523,20.1337,20.1337,7799.4429
2007-12-04 12:20:00,43.19,43.22,43.17,43.19,22562.674094707523,20.1337,20.1477,20.1244,20.1337,22562.6741
2007-12-04 12:25:00,43.19,43.22,43.19,43.21,4038.99721448468,20.1337,20.1477,20.1337,20.143,4038.9972
2007-12-04 12:30:00,43.22,43.22,43.18,43.21,8635.097493036212,20.1477,20.1477,20.129,20.143,8635.0975
2007-12-04 12:35:00,43.21,43.22,43.17,43.18,13509.74930362117,20.143,20.1477,20.1244,20.129,13509.7493
2007-12-04 12:40:00,43.17,43.17,43.15,43.15,13649.025069637884,20.1244,20.1244,20.1151,20.1151,13649.0251
2007-12-04 12:45:00,43.15,43.21,43.15,43.19,16852.367688022285,20.1151,20.143,20.1151,20.1337,16852.3677
2007-12-04 12:50:00,43.18,43.19,43.12,43.15,18662.952646239555,20.129,20.1337,20.1011,20.1151,18662.9526
2007-12-04 12:55:00,43.14,43.14,43.08,43.08,17270.194986072423,20.1104,20.1104,20.0824,20.0824,17270.195
2007-12-04 13:00:00,43.08,43.09,43.06,43.07,26044.56824512535,20.0824,20.0871,20.0731,20.0778,26044.5682
2007-12-04 13:05:00,43.08,43.11,43.07,43.09,6267.40947075209,20.0824,20.0964,20.0778,20.0871,6267.4095
2007-12-04 13:10:00,43.09,43.12,43.09,43.11,6128.133704735376,20.0871,20.1011,20.0871,20.0964,6128.1337
2007-12-04 13:15:00,43.1,43.12,43.09,43.11,9749.303621169916,20.0917,20.1011,20.0871,20.0964,9749.3036
2007-12-04 13:20:00,43.11,43.11,43.07,43.07,17409.47075208914,20.0964,20.0964,20.0778,20.0778,17409.4708
2007-12-04 13:25:00,43.07,43.08,43.04,43.07,11838.440111420614,20.0778,20.0824,20.0638,20.0778,11838.4401
2007-12-04 13:30:00,43.07,43.12,43.07,43.11,11699.1643454039,20.0778,20.1011,20.0778,20.0964,11699.1643
2007-12-04 13:35:00,43.12,43.12,43.06,43.08,18384.401114206128,20.1011,20.1011,20.0731,20.0824,18384.4011
2007-12-04 13:40:00,43.08,43.12,43.06,43.12,13231.197771587744,20.0824,20.1011,20.0731,20.1011,13231.1978
2007-12-04 13:45:00,43.12,43.12,43.09,43.1,13370.473537604455,20.1011,20.1011,20.0871,20.0917,13370.4735
2007-12-04 13:50:00,43.08,43.09,43.02,43.02,14066.852367688023,20.0824,20.0871,20.0545,20.0545,14066.8524
2007-12-04 13:55:00,43.02,43.04,42.98,43.04,14345.403899721448,20.0545,20.0638,20.0358,20.0638,14345.4039
2007-12-04 14:00:00,43.05,43.05,42.97,42.99,15738.16155988858,20.0684,20.0684,20.0311,20.0405,15738.1616
2007-12-04 14:05:00,42.99,42.99,42.89,42.92,28412.25626740948,20.0405,20.0405,19.9939,20.0078,28412.2563
2007-12-04 14:10:00,42.91,42.94,42.87,42.91,27298.05013927577,20.0032,20.0172,19.9845,20.0032,27298.0501
2007-12-04 14:15:00,42.91,42.91,42.88,42.91,15320.33426183844,20.0032,20.0032,19.9892,20.0032,15320.3343
2007-12-04 14:20:00,42.91,42.91,42.89,42.91,30362.116991643456,20.0032,20.0032,19.9939,20.0032,30362.117
2007-12-04 14:25:00,42.91,42.94,42.87,42.89,16295.264623955432,20.0032,20.0172,19.9845,19.9939,16295.2646
2007-12-04 14:30:00,42.89,42.92,42.88,42.9,25348.189415041783,19.9939,20.0078,19.9892,19.9985,25348.1894
2007-12-04 14:35:00,42.9,42.91,42.86,42.88,26183.844011142064,19.9985,20.0032,19.9799,19.9892,26183.844
2007-12-04 14:40:00,42.88,42.91,42.87,42.89,15459.610027855157,19.9892,20.0032,19.9845,19.9939,15459.61
2007-12-04 14:45:00,42.89,42.9,42.86,42.89,25348.189415041783,19.9939,19.9985,19.9799,19.9939,25348.1894
2007-12-04 14:50:00,42.89,42.91,42.88,42.9,26880.22284122563,19.9939,20.0032,19.9892,19.9985,26880.2228
2007-12-04 14:55:00,42.89,42.94,42.89,42.92,17688.022284122562,19.9939,20.0172,19.9939,20.0078,17688.0223
2007-12-04 15:00:00,42.91,42.94,42.91,42.93,18941.504178272982,20.0032,20.0172,20.0032,20.0125,18941.5042
2007-12-04 15:05:00,42.93,42.94,42.89,42.92,27298.05013927577,20.0125,20.0172,19.9939,20.0078,27298.0501
2007-12-04 15:10:00,42.91,42.94,42.89,42.91,24373.2590529248,20.0032,20.0172,19.9939,20.0032,24373.2591
2007-12-04 15:15:00,42.91,42.94,42.9,42.91,18245.125348189416,20.0032,20.0172,19.9985,20.0032,18245.1253
2007-12-04 15:20:00,42.91,42.92,42.88,42.91,23955.43175487465,20.0032,20.0078,19.9892,20.0032,23955.4318
2007-12-04 15:25:00,42.9,42.93,42.81,42.84,31476.32311977716,19.9985,20.0125,19.9566,19.9705,31476.3231
2007-12-04 15:30:00,42.83,42.89,42.81,42.89,36490.25069637883,19.9659,19.9939,19.9566,19.9939,36490.2507
2007-12-04 15:35:00,42.89,42.94,42.88,42.89,44428.96935933148,19.9939,20.0172,19.9892,19.9939,44428.9694
2007-12-04 15:40:00,42.89,42.89,42.82,42.86,33008.356545961,19.9939,19.9939,19.9612,19.9799,33008.3565
2007-12-04 15:45:00,42.87,42.88,42.84,42.86,30779.944289693594,19.9845,19.9892,19.9705,19.9799,30779.9443
2007-12-04 15:50:00,42.85,42.87,42.83,42.86,30362.116991643456,19.9752,19.9845,19.9659,19.9799,30362.117
2007-12-04 15:55:00,42.86,42.86,42.79,42.79,63788.3008356546,19.9799,19.9799,19.9472,19.9472,63788.3008
2007-12-05 09:30:00,43.14,43.38,42.86,43.25,86908.07799442897,20.1104,20.2223,19.9799,20.1617,86908.078
2007-12-05 09:35:00,43.26,43.3,43.13,43.14,23537.604456824512,20.1663,20.185,20.1057,20.1104,23537.6045
2007-12-05 09:40:00,43.14,43.18,43.12,43.14,25487.4651810585,20.1104,20.129,20.1011,20.1104,25487.4652
2007-12-05 09:45:00,43.16,43.17,43.11,43.14,29665.73816155989,20.1197,20.1244,20.0964,20.1104,29665.7382
2007-12-05 09:50:00,43.14,43.15,43.12,43.15,8356.545961002786,20.1104,20.1151,20.1011,20.1151,8356.546
2007-12-05 09:55:00,43.14,43.22,43.12,43.17,20752.089136490253,20.1104,20.1477,20.1011,20.1244,20752.0891
2007-12-05 10:00:00,43.17,43.34,43.16,43.34,19498.60724233984,20.1244,20.2036,20.1197,20.2036,19498.6072
2007-12-05 10:05:00,43.31,43.33,43.28,43.29,10724.23398328691,20.1896,20.199,20.1757,20.1803,10724.234
2007-12-05 10:10:00,43.27,43.31,43.22,43.24,15320.33426183844,20.171,20.1896,20.1477,20.157,15320.3343
2007-12-05 10:15:00,43.24,43.25,43.22,43.23,13231.197771587744,20.157,20.1617,20.1477,20.1523,13231.1978
2007-12-05 10:20:00,43.23,43.25,43.19,43.22,20473.537604456826,20.1523,20.1617,20.1337,20.1477,20473.5376
2007-12-05 10:25:00,43.22,43.26,43.21,43.23,19777.15877437326,20.1477,20.1663,20.143,20.1523,19777.1588
2007-12-05 10:30:00,43.22,43.23,43.19,43.22,22284.122562674096,20.1477,20.1523,20.1337,20.1477,22284.1226
2007-12-05 10:35:00,43.22,43.22,43.05,43.07,65738.16155988858,20.1477,20.1477,20.0684,20.0778,65738.1616
2007-12-05 10:40:00,43.07,43.1,43.04,43.04,28969.359331476324,20.0778,20.0917,20.0638,20.0638,28969.3593
2007-12-05 10:45:00,43.06,43.14,43.04,43.04,14206.128133704737,20.0731,20.1104,20.0638,20.0638,14206.1281
2007-12-05 10:50:00,43.04,43.06,42.93,43.05,35097.4930362117,20.0638,20.0731,20.0125,20.0684,35097.493
2007-12-05 10:55:00,43.03,43.06,42.99,43.05,28133.704735376046,20.0591,20.0731,20.0405,20.0684,28133.7047
2007-12-05 11:00:00,43.06,43.12,43.06,43.12,12674.094707520891,20.0731,20.1011,20.0731,20.1011,12674.0947
2007-12-05 11:05:00,43.12,43.18,43.11,43.17,11838.440111420614,20.1011,20.129,20.0964,20.1244,11838.4401
2007-12-05 11:10:00,43.18,43.23,43.18,43.22,18384.401114206128,20.129,20.1523,20.129,20.1477,18384.4011
2007-12-05 11:15:00,43.22,43.23,43.2,43.22,9331.476323119778,20.1477,20.1523,20.1384,20.1477,9331.4763
2007-12-05 11:20:00,43.23,43.24,43.22,43.22,7242.339832869081,20.1523,20.157,20.1477,20.1477,7242.3398
2007-12-05 11:25:00,43.22,43.23,43.19,43.23,15877.437325905294,20.1477,20.1523,20.1337,20.1523,15877.4373
2007-12-05 11:30:00,43.24,43.25,43.16,43.16,5292.479108635098,20.157,20.1617,20.1197,20.1197,5292.4791
2007-12-05 11:35:00,43.16,43.16,43.04,43.04,29805.013927576605,20.1197,20.1197,20.0638,20.0638,29805.0139
2007-12-05 11:40:00,43.04,43.1,42.99,43.1,37325.90529247911,20.0638,20.0917,20.0405,20.0917,37325.9053
2007-12-05 11:45:00,43.1,43.16,43.09,43.12,10445.682451253482,20.0917,20.1197,20.0871,20.1011,10445.6825
2007-12-05 11:50:00,43.12,43.14,43.09,43.09,11559.888579387189,20.1011,20.1104,20.0871,20.0871,11559.8886
2007-12-05 11:55:00,43.09,43.12,43.09,43.12,4735.376044568246,20.0871,20.1011,20.0871,20.1011,4735.376
2007-12-05 12:00:00,43.12,43.12,43.1,43.12,11838.440111420614,20.1011,20.1011,20.0917,20.1011,11838.4401
2007-12-05 12:05:00,43.12,43.13,43.1,43.12,9749.303621169916,20.1011,20.1057,20.0917,20.1011,9749.3036
2007-12-05 12:10:00,43.11,43.12,43.1,43.11,6963.788300835655,20.0964,20.1011,20.0917,20.0964,6963.7883
2007-12-05 12:15:00,43.12,43.16,43.12,43.15,7520.891364902507,20.1011,20.1197,20.1011,20.1151,7520.8914
2007-12-05 12:20:00,43.15,43.19,43.15,43.19,6128.133704735376,20.1151,20.1337,20.1151,20.1337,6128.1337
2007-12-05 12:25:00,43.19,43.21,43.19,43.21,4735.376044568246,20.1337,20.143,20.1337,20.143,4735.376
2007-12-05 12:30:00,43.2,43.22,43.19,43.2,7242.339832869081,20.1384,20.1477,20.1337,20.1384,7242.3398
2007-12-05 12:35:00,43.2,43.2,43.14,43.15,6128.133704735376,20.1384,20.1384,20.1104,20.1151,6128.1337
2007-12-05 12:40:00,43.15,43.21,43.14,43.17,9610.027855153205,20.1151,20.143,20.1104,20.1244,9610.0279
2007-12-05 12:45:00,43.15,43.18,43.15,43.16,5849.58217270195,20.1151,20.129,20.1151,20.1197,5849.5822
2007-12-05 12:50:00,43.16,43.17,43.07,43.07,10584.958217270196,20.1197,20.1244,20.0778,20.0778,10584.9582
2007-12-05 12:55:00,43.09,43.1,43.07,43.08,21309.192200557103,20.0871,20.0917,20.0778,20.0824,21309.1922
2007-12-05 13:00:00,43.08,43.12,43.06,43.1,7799.442896935933,20.0824,20.1011,20.0731,20.0917,7799.4429
2007-12-05 13:05:00,43.1,43.1,43.04,43.05,11002.785515320336,20.0917,20.0917,20.0638,20.0684,11002.7855
2007-12-05 13:10:00,43.04,43.07,43.04,43.07,13231.197771587744,20.0638,20.0778,20.0638,20.0778,13231.1978
2007-12-05 13:15:00,43.07,43.11,43.02,43.1,9888.57938718663,20.0778,20.0964,20.0545,20.0917,9888.5794
2007-12-05 13:20:00,43.09,43.09,43.03,43.07,14345.403899721448,20.0871,20.0871,20.0591,20.0778,14345.4039
2007-12-05 13:25:00,43.07,43.07,43.07,43.07,4178.272980501393,20.0778,20.0778,20.0778,20.0778,4178.273
2007-12-05 13:30:00,43.07,43.14,43.07,43.14,10445.682451253482,20.0778,20.1104,20.0778,20.1104,10445.6825
2007-12-05 13:35:00,43.12,43.15,43.12,43.15,6685.236768802229,20.1011,20.1151,20.1011,20.1151,6685.2368
2007-12-05 13:40:00,43.15,43.19,43.15,43.17,8077.994428969359,20.1151,20.1337,20.1151,20.1244,8077.9944
2007-12-05 13:45:00,43.17,43.25,43.17,43.24,11838.440111420614,20.1244,20.1617,20.1244,20.157,11838.4401
2007-12-05 13:50:00,43.25,43.26,43.2,43.22,12395.543175487466,20.1617,20.1663,20.1384,20.1477,12395.5432
2007-12-05 13:55:00,43.23,43.25,43.2,43.2,20055.710306406687,20.1523,20.1617,20.1384,20.1384,20055.7103
2007-12-05 14:00:00,43.2,43.23,43.19,43.23,14763.231197771587,20.1384,20.1523,20.1337,20.1523,14763.2312
2007-12-05 14:05:00,43.21,43.22,43.14,43.14,19498.60724233984,20.143,20.1477,20.1104,20.1104,19498.6072
2007-12-05 14:10:00,43.14,43.16,43.1,43.1,12395.543175487466,20.1104,20.1197,20.0917,20.0917,12395.5432
2007-12-05 14:15:00,43.1,43.11,43.07,43.08,16434.540389972146,20.0917,20.0964,20.0778,20.0824,16434.5404
2007-12-05 14:20:00,43.09,43.1,42.97,42.97,25208.91364902507,20.0871,20.0917,20.0311,20.0311,25208.9136
2007-12-05 14:25:00,42.98,43.01,42.96,42.99,19777.15877437326,20.0358,20.0498,20.0265,20.0405,19777.1588
2007-12-05 14:30:00,42.99,43.02,42.98,42.99,18802.228412256267,20.0405,20.0545,20.0358,20.0405,18802.2284
2007-12-05 14:35:00,42.99,43.02,42.97,42.99,12813.370473537603,20.0405,20.0545,20.0311,20.0405,12813.3705
2007-12-05 14:40:00,42.99,43.04,42.99,43.02,12256.267409470753,20.0405,20.0638,20.0405,20.0545,12256.2674
2007-12-05 14:45:00,43.02,43.02,42.99,43.02,10863.50974930362,20.0545,20.0545,20.0405,20.0545,10863.5097
2007-12-05 14:50:00,43.02,43.02,42.9,42.93,20194.9860724234,20.0545,20.0545,19.9985,20.0125,20194.9861
2007-12-05 14:55:00,42.92,42.97,42.89,42.94,13927.57660167131,20.0078,20.0311,19.9939,20.0172,13927.5766
2007-12-05 15:00:00,42.94,43.07,42.94,43.07,26601.671309192203,20.0172,20.0778,20.0172,20.0778,26601.6713
2007-12-05 15:05:00,43.06,43.07,42.99,43.0,17966.57381615599,20.0731,20.0778,20.0405,20.0451,17966.5738
2007-12-05 15:10:00,42.99,43.06,42.99,43.04,24373.2590529248,20.0405,20.0731,20.0405,20.0638,24373.2591
2007-12-05 15:15:00,43.04,43.06,43.0,43.01,36490.25069637883,20.0638,20.0731,20.0451,20.0498,36490.2507
2007-12-05 15:20:00,43.02,43.04,42.91,42.93,47771.58774373259,20.0545,20.0638,20.0032,20.0125,47771.5877
2007-12-05 15:25:00,42.92,42.95,42.86,42.89,49442.89693593315,20.0078,20.0218,19.9799,19.9939,49442.8969
2007-12-05 15:30:00,42.9,42.97,42.89,42.95,40668.52367688023,19.9985,20.0311,19.9939,20.0218,40668.5237
2007-12-05 15:35:00,42.95,43.03,42.95,43.02,31058.49582172702,20.0218,20.0591,20.0218,20.0545,31058.4958
2007-12-05 15:40:00,43.02,43.13,42.99,43.12,44150.41782729805,20.0545,20.1057,20.0405,20.1011,44150.4178
2007-12-05 15:45:00,43.12,43.13,43.05,43.07,31337.04735376045,20.1011,20.1057,20.0684,20.0778,31337.0474
2007-12-05 15:50:00,43.07,43.12,43.06,43.06,46378.83008356546,20.0778,20.1011,20.0731,20.0731,46378.8301
2007-12-05 15:55:00,43.07,43.11,43.04,43.09,92896.93593314764,20.0778,20.0964,20.0638,20.0871,92896.9359
2007-12-06 09:30:00,43.04,43.29,43.04,43.13,44707.5208913649,20.0638,20.1803,20.0638,20.1057,44707.5209
2007-12-06 09:35:00,43.08,43.14,43.07,43.08,17548.74651810585,20.0824,20.1104,20.0778,20.0824,17548.7465
2007-12-06 09:40:00,43.07,43.08,43.04,43.05,16295.264623955432,20.0778,20.0824,20.0638,20.0684,16295.2646
2007-12-06 09:45:00,43.04,43.09,42.99,43.02,21309.192200557103,20.0638,20.0871,20.0405,20.0545,21309.1922
2007-12-06 09:50:00,43.01,43.09,43.01,43.02,25626.74094707521,20.0498,20.0871,20.0498,20.0545,25626.7409
2007-12-06 09:55:00,43.04,43.08,43.02,43.03,13649.025069637884,20.0638,20.0824,20.0545,20.0591,13649.0251
2007-12-06 10:00:00,43.04,43.08,43.0,43.04,12813.370473537603,20.0638,20.0824,20.0451,20.0638,12813.3705
2007-12-06 10:05:00,43.05,43.08,43.04,43.08,10584.958217270196,20.0684,20.0824,20.0638,20.0824,10584.9582
2007-12-06 10:10:00,43.08,43.09,43.06,43.07,11838.440111420614,20.0824,20.0871,20.0731,20.0778,11838.4401
2007-12-06 10:15:00,43.08,43.11,43.07,43.09,8913.649025069639,20.0824,20.0964,20.0778,20.0871,8913.649
2007-12-06 10:20:00,43.09,43.15,43.04,43.04,23259.05292479109,20.0871,20.1151,20.0638,20.0638,23259.0529
2007-12-06 10:25:00,43.04,43.17,43.04,43.16,10724.23398328691,20.0638,20.1244,20.0638,20.1197,10724.234
2007-12-06 10:30:00,43.14,43.14,43.07,43.13,11142.061281337048,20.1104,20.1104,20.0778,20.1057,11142.0613
2007-12-06 10:35:00,43.12,43.13,43.08,43.11,16295.264623955432,20.1011,20.1057,20.0824,20.0964,16295.2646
2007-12-06 10:40:00,43.12,43.18,43.12,43.18,5571.030640668524,20.1011,20.129,20.1011,20.129,5571.0306
2007-12-06 10:45:00,43.18,43.27,43.18,43.19,29387.186629526463,20.129,20.171,20.129,20.1337,29387.1866
2007-12-06 10:50:00,43.2,43.22,43.19,43.2,8217.270194986073,20.1384,20.1477,20.1337,20.1384,8217.2702
2007-12-06 10:55:00,43.2,43.21,43.19,43.19,8356.545961002786,20.1384,20.143,20.1337,20.1337,8356.546
2007-12-06 11:00:00,43.19,43.2,43.15,43.16,8077.994428969359,20.1337,20.1384,20.1151,20.1197,8077.9944
2007-12-06 11:05:00,43.17,43.2,43.17,43.19,6824.512534818942,20.1244,20.1384,20.1244,20.1337,6824.5125
2007-12-06 11:10:00,43.18,43.24,43.17,43.24,6824.512534818942,20.129,20.157,20.1244,20.157,6824.5125
2007-12-06 11:15:00,43.25,43.29,43.22,43.23,9610.027855153205,20.1617,20.1803,20.1477,20.1523,9610.0279
2007-12-06 11:20:00,43.22,43.36,43.2,43.36,15738.16155988858,20.1477,20.213,20.1384,20.213,15738.1616
2007-12-06 11:25:00,43.35,43.37,43.34,43.36,8774.373259052925,20.2083,20.2176,20.2036,20.213,8774.3733
2007-12-06 11:30:00,43.37,43.37,43.31,43.36,15320.33426183844,20.2176,20.2176,20.1896,20.213,15320.3343
2007-12-06 11:35:00,43.36,43.36,43.33,43.33,7520.891364902507,20.213,20.213,20.199,20.199,7520.8914
2007-12-06 11:40:00,43.34,43.38,43.34,43.34,11838.440111420614,20.2036,20.2223,20.2036,20.2036,11838.4401
2007-12-06 11:45:00,43.35,43.38,43.34,43.35,4874.651810584958,20.2083,20.2223,20.2036,20.2083,4874.6518
2007-12-06 11:50:00,43.34,43.39,43.31,43.37,22005.57103064067,20.2036,20.2269,20.1896,20.2176,22005.571
2007-12-06 11:55:00,43.38,43.4,43.34,43.39,16852.367688022285,20.2223,20.2316,20.2036,20.2269,16852.3677
2007-12-06 12:00:00,43.4,43.4,43.36,43.39,10724.23398328691,20.2316,20.2316,20.213,20.2269,10724.234
2007-12-06 12:05:00,43.39,43.42,43.39,43.4,10306.406685236769,20.2269,20.2409,20.2269,20.2316,10306.4067
2007-12-06 12:10:00,43.41,43.41,43.35,43.38,11559.888579387189,20.2363,20.2363,20.2083,20.2223,11559.8886
2007-12-06 12:15:00,43.38,43.39,43.35,43.38,7381.615598885794,20.2223,20.2269,20.2083,20.2223,7381.6156
2007-12-06 12:20:00,43.35,43.38,43.35,43.37,30919.22005571031,20.2083,20.2223,20.2083,20.2176,30919.2201
2007-12-06 12:25:00,43.37,43.37,43.35,43.37,6545.961002785516,20.2176,20.2176,20.2083,20.2176,6545.961
2007-12-06 12:30:00,43.37,43.38,43.36,43.37,8635.097493036212,20.2176,20.2223,20.213,20.2176,8635.0975
2007-12-06 12:35:00,43.38,43.44,43.38,43.41,14623.955431754875,20.2223,20.2502,20.2223,20.2363,14623.9554
2007-12-06 12:40:00,43.41,43.42,43.4,43.41,7799.442896935933,20.2363,20.2409,20.2316,20.2363,7799.4429
2007-12-06 12:45:00,43.41,43.44,43.4,43.42,11002.785515320336,20.2363,20.2502,20.2316,20.2409,11002.7855
2007-12-06 12:50:00,43.43,43.43,43.38,43.43,12952.64623955432,20.2456,20.2456,20.2223,20.2456,12952.6462
2007-12-06 12:55:00,43.43,43.48,43.42,43.47,9888.57938718663,20.2456,20.2689,20.2409,20.2642,9888.5794
2007-12-06 13:00:00,43.47,43.5,43.46,43.47,24651.810584958217,20.2642,20.2782,20.2596,20.2642,24651.8106
2007-12-06 13:05:00,43.49,43.5,43.47,43.47,12534.81894150418,20.2736,20.2782,20.2642,20.2642,12534.8189
2007-12-06 13:10:00,43.47,43.49,43.47,43.47,12674.094707520891,20.2642,20.2736,20.2642,20.2642,12674.0947
2007-12-06 13:15:00,43.47,43.49,43.47,43.47,16155.98885793872,20.2642,20.2736,20.2642,20.2642,16155.9889
2007-12-06 13:20:00,43.48,43.48,43.41,43.44,17409.47075208914,20.2689,20.2689,20.2363,20.2502,17409.4708
2007-12-06 13:25:00,43.43,43.45,43.4,43.42,44150.41782729805,20.2456,20.2549,20.2316,20.2409,44150.4178
2007-12-06 13:30:00,43.42,43.45,43.42,43.44,17130.91922005571,20.2409,20.2549,20.2409,20.2502,17130.9192
2007-12-06 13:35:00,43.43,43.44,43.3,43.32,27855.15320334262,20.2456,20.2502,20.185,20.1943,27855.1532
2007-12-06 13:40:00,43.31,43.35,43.3,43.33,7381.615598885794,20.1896,20.2083,20.185,20.199,7381.6156
2007-12-06 13:45:00,43.33,43.4,43.3,43.39,107520.89136490252,20.199,20.2316,20.185,20.2269,107520.8914
2007-12-06 13:50:00,43.4,43.43,43.36,43.39,22701.949860724235,20.2316,20.2456,20.213,20.2269,22701.9499
2007-12-06 13:55:00,43.39,43.39,43.3,43.37,13788.300835654596,20.2269,20.2269,20.185,20.2176,13788.3008
2007-12-06 14:00:00,43.37,43.39,43.36,43.36,13649.025069637884,20.2176,20.2269,20.213,20.213,13649.0251
2007-12-06 14:05:00,43.37,43.45,43.37,43.45,15320.33426183844,20.2176,20.2549,20.2176,20.2549,15320.3343
2007-12-06 14:10:00,43.45,43.48,43.44,43.47,24512.534818941505,20.2549,20.2689,20.2502,20.2642,24512.5348
2007-12-06 14:15:00,43.48,43.48,43.38,43.42,13927.57660167131,20.2689,20.2689,20.2223,20.2409,13927.5766
2007-12-06 14:20:00,43.42,43.51,43.42,43.47,14206.128133704737,20.2409,20.2829,20.2409,20.2642,14206.1281
2007-12-06 14:25:00,43.46,43.49,43.43,43.44,36350.97493036212,20.2596,20.2736,20.2456,20.2502,36350.9749
2007-12-06 14:30:00,43.44,43.45,43.41,43.43,45821.72701949861,20.2502,20.2549,20.2363,20.2456,45821.727
2007-12-06 14:35:00,43.44,43.45,43.42,43.43,25905.29247910864,20.2502,20.2549,20.2409,20.2456,25905.2925
2007-12-06 14:40:00,43.44,43.44,43.39,43.43,47910.86350974931,20.2502,20.2502,20.2269,20.2456,47910.8635
2007-12-06 14:45:00,43.43,43.43,43.4,43.42,22980.501392757666,20.2456,20.2456,20.2316,20.2409,22980.5014
2007-12-06 14:50:00,43.42,43.43,43.41,43.41,16852.367688022285,20.2409,20.2456,20.2363,20.2363,16852.3677
2007-12-06 14:55:00,43.41,43.42,43.39,43.4,11281.337047353762,20.2363,20.2409,20.2269,20.2316,11281.337
2007-12-06 15:00:00,43.4,43.44,43.39,43.43,36908.07799442897,20.2316,20.2502,20.2269,20.2456,36908.078
2007-12-06 15:05:00,43.43,43.44,43.42,43.43,31476.32311977716,20.2456,20.2502,20.2409,20.2456,31476.3231
2007-12-06 15:10:00,43.44,43.44,43.41,43.41,17130.91922005571,20.2502,20.2502,20.2363,20.2363,17130.9192
2007-12-06 15:15:00,43.42,43.43,43.37,43.37,55849.58217270195,20.2409,20.2456,20.2176,20.2176,55849.5822
2007-12-06 15:20:00,43.37,43.39,43.35,43.37,30083.56545961003,20.2176,20.2269,20.2083,20.2176,30083.5655
2007-12-06 15:25:00,43.37,43.37,43.34,43.37,28830.08356545961,20.2176,20.2176,20.2036,20.2176,28830.0836
2007-12-06 15:30:00,43.37,43.39,43.36,43.37,42339.83286908078,20.2176,20.2269,20.213,20.2176,42339.8329
2007-12-06 15:35:00,43.38,43.45,43.38,43.45,84540.38997214485,20.2223,20.2549,20.2223,20.2549,84540.39
2007-12-06 15:40:00,43.45,43.47,43.43,43.44,54874.65181058496,20.2549,20.2642,20.2456,20.2502,54874.6518
2007-12-06 15:45:00,43.44,43.53,43.41,43.51,142618.38440111422,20.2502,20.2922,20.2363,20.2829,142618.3844
2007-12-06 15:50:00,43.51,43.61,43.48,43.59,135793.87186629526,20.2829,20.3295,20.2689,20.3202,135793.8719
2007-12-06 15:55:00,43.6,43.63,43.47,43.58,267827.2980501393,20.3248,20.3388,20.2642,20.3155,267827.2981
2007-12-07 09:30:00,43.77,43.77,43.06,43.19,126601.6713091922,20.4041,20.4041,20.0731,20.1337,126601.6713
2007-12-07 09:35:00,43.19,43.37,43.14,43.24,72562.67409470753,20.1337,20.2176,20.1104,20.157,72562.6741
2007-12-07 09:40:00,43.24,43.24,43.15,43.17,43871.86629526463,20.157,20.157,20.1151,20.1244,43871.8663
2007-12-07 09:45:00,43.17,43.21,43.07,43.08,35097.4930362117,20.1244,20.143,20.0778,20.0824,35097.493
2007-12-07 09:50:00,43.08,43.15,43.0,43.15,67827.29805013927,20.0824,20.1151,20.0451,20.1151,67827.2981
2007-12-07 09:55:00,43.15,43.2,43.11,43.15,35654.596100278555,20.1151,20.1384,20.0964,20.1151,35654.5961
2007-12-07 10:00:00,43.16,43.28,43.14,43.14,26183.844011142064,20.1197,20.1757,20.1104,20.1104,26183.844
2007-12-07 10:05:00,43.16,43.22,43.12,43.17,42200.55710306407,20.1197,20.1477,20.1011,20.1244,42200.5571
2007-12-07 10:10:00,43.16,43.19,43.09,43.17,49164.34540389972,20.1197,20.1337,20.0871,20.1244,49164.3454
2007-12-07 10:15:00,43.17,43.19,43.12,43.15,25487.4651810585,20.1244,20.1337,20.1011,20.1151,25487.4652
2007-12-07 10:20:00,43.15,43.17,43.13,43.17,24094.707520891367,20.1151,20.1244,20.1057,20.1244,24094.7075
2007-12-07 10:25:00,43.17,43.19,43.14,43.17,20334.26183844012,20.1244,20.1337,20.1104,20.1244,20334.2618
2007-12-07 10:30:00,43.17,43.2,43.14,43.19,26183.844011142064,20.1244,20.1384,20.1104,20.1337,26183.844
2007-12-07 10:35:00,43.19,43.27,43.19,43.27,25626.74094707521,20.1337,20.171,20.1337,20.171,25626.7409
2007-12-07 10:40:00,43.27,43.32,43.27,43.31,11559.888579387189,20.171,20.1943,20.171,20.1896,11559.8886
2007-12-07 10:45:00,43.31,43.45,43.3,43.44,38718.66295264624,20.1896,20.2549,20.185,20.2502,38718.663
2007-12-07 10:50:00,43.44,43.47,43.42,43.42,16155.98885793872,20.2502,20.2642,20.2409,20.2409,16155.9889
2007-12-07 10:55:00,43.42,43.47,43.42,43.44,11420.612813370471,20.2409,20.2642,20.2409,20.2502,11420.6128
2007-12-07 11:00:00,43.46,43.5,43.44,43.47,26462.395543175488,20.2596,20.2782,20.2502,20.2642,26462.3955
2007-12-07 11:05:00,43.47,43.55,43.45,43.52,23676.880222841228,20.2642,20.3015,20.2549,20.2875,23676.8802
2007-12-07 11:10:00,43.52,43.58,43.51,43.53,26880.22284122563,20.2875,20.3155,20.2829,20.2922,26880.2228
2007-12-07 11:15:00,43.53,43.57,43.53,43.55,17409.47075208914,20.2922,20.3108,20.2922,20.3015,17409.4708
2007-12-07 11:20:00,43.55,43.58,43.55,43.56,23816.15598885794,20.3015,20.3155,20.3015,20.3062,23816.156
2007-12-07 11:25:00,43.56,43.58,43.55,43.55,31615.598885793872,20.3062,20.3155,20.3015,20.3015,31615.5989
2007-12-07 11:30:00,43.55,43.58,43.54,43.56,21727.01949860724,20.3015,20.3155,20.2969,20.3062,21727.0195
2007-12-07 11:35:00,43.58,43.6,43.55,43.6,19498.60724233984,20.3155,20.3248,20.3015,20.3248,19498.6072
2007-12-07 11:40:00,43.6,43.63,43.56,43.63,24651.810584958217,20.3248,20.3388,20.3062,20.3388,24651.8106
2007-12-07 11:45:00,43.63,43.67,43.62,43.62,43593.3147632312,20.3388,20.3575,20.3342,20.3342,43593.3148
2007-12-07 11:50:00,43.63,43.63,43.59,43.62,72423.39832869082,20.3388,20.3388,20.3202,20.3342,72423.3983
2007-12-07 11:55:00,43.62,43.62,43.51,43.52,23816.15598885794,20.3342,20.3342,20.2829,20.2875,23816.156
2007-12-07 12:00:00,43.51,43.56,43.51,43.54,28830.08356545961,20.2829,20.3062,20.2829,20.2969,28830.0836
2007-12-07 12:05:00,43.55,43.57,43.54,43.57,23259.05292479109,20.3015,20.3108,20.2969,20.3108,23259.0529
2007-12-07 12:10:00,43.56,43.58,43.55,43.57,13091.922005571032,20.3062,20.3155,20.3015,20.3108,13091.922
2007-12-07 12:15:00,43.56,43.56,43.53,43.55,26601.671309192203,20.3062,20.3062,20.2922,20.3015,26601.6713
2007-12-07 12:20:00,43.54,43.55,43.53,43.55,17966.57381615599,20.2969,20.3015,20.2922,20.3015,17966.5738
2007-12-07 12:25:00,43.55,43.57,43.55,43.55,12395.543175487466,20.3015,20.3108,20.3015,20.3015,12395.5432
2007-12-07 12:30:00,43.55,43.55,43.5,43.52,45125.34818941505,20.3015,20.3015,20.2782,20.2875,45125.3482
2007-12-07 12:35:00,43.52,43.56,43.5,43.51,23676.880222841228,20.2875,20.3062,20.2782,20.2829,23676.8802
2007-12-07 12:40:00,43.51,43.53,43.5,43.53,17548.74651810585,20.2829,20.2922,20.2782,20.2922,17548.7465
2007-12-07 12:45:00,43.53,43.58,43.52,43.56,13509.74930362117,20.2922,20.3155,20.2875,20.3062,13509.7493
2007-12-07 12:50:00,43.56,43.57,43.56,43.57,7799.442896935933,20.3062,20.3108,20.3062,20.3108,7799.4429
2007-12-07 12:55:00,43.57,43.57,43.55,43.56,11420.612813370471,20.3108,20.3108,20.3015,20.3062,11420.6128
2007-12-07 13:00:00,43.56,43.58,43.55,43.56,15738.16155988858,20.3062,20.3155,20.3015,20.3062,15738.1616
2007-12-07 13:05:00,43.56,43.58,43.55,43.57,8495.821727019498,20.3062,20.3155,20.3015,20.3108,8495.8217
2007-12-07 13:10:00,43.57,43.6,43.57,43.6,18802.228412256267,20.3108,20.3248,20.3108,20.3248,18802.2284
2007-12-07 13:15:00,43.59,43.6,43.56,43.58,27158.774373259053,20.3202,20.3248,20.3062,20.3155,27158.7744
2007-12-07 13:20:00,43.58,43.6,43.53,43.53,23398.3286908078,20.3155,20.3248,20.2922,20.2922,23398.3287
2007-12-07 13:25:00,43.53,43.56,43.52,43.52,31615.598885793872,20.2922,20.3062,20.2875,20.2875,31615.5989
2007-12-07 13:30:00,43.52,43.53,43.49,43.5,22980.501392757666,20.2875,20.2922,20.2736,20.2782,22980.5014
2007-12-07 13:35:00,43.5,43.5,43.46,43.48,17688.022284122562,20.2782,20.2782,20.2596,20.2689,17688.0223
2007-12-07 13:40:00,43.47,43.53,43.46,43.53,33008.356545961,20.2642,20.2922,20.2596,20.2922,33008.3565
2007-12-07 13:45:00,43.5,43.55,43.47,43.49,28969.359331476324,20.2782,20.3015,20.2642,20.2736,28969.3593
2007-12-07 13:50:00,43.47,43.49,43.45,43.45,29387.186629526463,20.2642,20.2736,20.2549,20.2549,29387.1866
2007-12-07 13:55:00,43.45,43.52,43.39,43.52,36490.25069637883,20.2549,20.2875,20.2269,20.2875,36490.2507
2007-12-07 14:00:00,43.51,43.59,43.51,43.58,29665.73816155989,20.2829,20.3202,20.2829,20.3155,29665.7382
2007-12-07 14:05:00,43.58,43.59,43.53,43.58,25626.74094707521,20.3155,20.3202,20.2922,20.3155,25626.7409
2007-12-07 14:10:00,43.58,43.6,43.54,43.59,30083.56545961003,20.3155,20.3248,20.2969,20.3202,30083.5655
2007-12-07 14:15:00,43.58,43.64,43.57,43.58,28830.08356545961,20.3155,20.3435,20.3108,20.3155,28830.0836
2007-12-07 14:20:00,43.58,43.58,43.56,43.58,10445.682451253482,20.3155,20.3155,20.3062,20.3155,10445.6825
2007-12-07 14:25:00,43.58,43.59,43.56,43.56,10027.855153203343,20.3155,20.3202,20.3062,20.3062,10027.8552
2007-12-07 14:30:00,43.56,43.63,43.55,43.62,29387.186629526463,20.3062,20.3388,20.3015,20.3342,29387.1866
2007-12-07 14:35:00,43.62,43.62,43.58,43.6,16852.367688022285,20.3342,20.3342,20.3155,20.3248,16852.3677
2007-12-07 14:40:00,43.61,43.61,43.56,43.58,16852.367688022285,20.3295,20.3295,20.3062,20.3155,16852.3677
2007-12-07 14:45:00,43.58,43.6,43.52,43.52,16852.367688022285,20.3155,20.3248,20.2875,20.2875,16852.3677
2007-12-07 14:50:00,43.52,43.53,43.49,43.52,27158.774373259053,20.2875,20.2922,20.2736,20.2875,27158.7744
2007-12-07 14:55:00,43.52,43.53,43.51,43.53,6545.961002785516,20.2875,20.2922,20.2829,20.2922,6545.961
2007-12-07 15:00:00,43.53,43.61,43.53,43.61,21309.192200557103,20.2922,20.3295,20.2922,20.3295,21309.1922
2007-12-07 15:05:00,43.62,43.67,43.59,43.6,25487.4651810585,20.3342,20.3575,20.3202,20.3248,25487.4652
2007-12-07 15:10:00,43.6,43.67,43.6,43.64,27715.877437325908,20.3248,20.3575,20.3248,20.3435,27715.8774
2007-12-07 15:15:00,43.64,43.64,43.59,43.59,26880.22284122563,20.3435,20.3435,20.3202,20.3202,26880.2228
2007-12-07 15:20:00,43.58,43.58,43.53,43.58,23398.3286908078,20.3155,20.3155,20.2922,20.3155,23398.3287
2007-12-07 15:25:00,43.58,43.58,43.52,43.52,21587.74373259053,20.3155,20.3155,20.2875,20.2875,21587.7437
2007-12-07 15:30:00,43.52,43.53,43.47,43.51,25208.91364902507,20.2875,20.2922,20.2642,20.2829,25208.9136
2007-12-07 15:35:00,43.51,43.52,43.47,43.5,26323.119777158776,20.2829,20.2875,20.2642,20.2782,26323.1198
2007-12-07 15:40:00,43.49,43.53,43.46,43.47,52089.1364902507,20.2736,20.2922,20.2596,20.2642,52089.1365
2007-12-07 15:45:00,43.47,43.53,43.47,43.49,57520.89136490251,20.2642,20.2922,20.2642,20.2736,57520.8914
2007-12-07 15:50:00,43.49,43.5,43.44,43.45,62395.543175487466,20.2736,20.2782,20.2502,20.2549,62395.5432
2007-12-07 15:55:00,43.45,43.54,43.45,43.54,145264.62395543177,20.2549,20.2969,20.2549,20.2969,145264.624
2007-12-10 09:30:00,43.55,43.61,43.47,43.48,40947.07520891365,20.3015,20.3295,20.2642,20.2689,40947.0752
2007-12-10 09:35:00,43.47,43.63,43.41,43.47,49442.89693593315,20.2642,20.3388,20.2363,20.2642,49442.8969
2007-12-10 09:40:00,43.47,43.55,43.4,43.46,29526.46239554317,20.2642,20.3015,20.2316,20.2596,29526.4624
2007-12-10 09:45:00,43.46,43.5,43.36,43.37,16713.091922005573,20.2596,20.2782,20.213,20.2176,16713.0919
2007-12-10 09:50:00,43.37,43.37,43.32,43.32,23259.05292479109,20.2176,20.2176,20.1943,20.1943,23259.0529
2007-12-10 09:55:00,43.32,43.45,43.27,43.38,62256.26740947076,20.1943,20.2549,20.171,20.2223,62256.2674
2007-12-10 10:00:00,43.37,43.42,43.37,43.37,34401.114206128135,20.2176,20.2409,20.2176,20.2176,34401.1142
2007-12-10 10:05:00,43.37,43.38,43.35,43.36,76601.6713091922,20.2176,20.2223,20.2083,20.213,76601.6713
2007-12-10 10:10:00,43.36,43.4,43.26,43.28,94568.2451253482,20.213,20.2316,20.1663,20.1757,94568.2451
2007-12-10 10:15:00,43.27,43.33,43.19,43.2,67827.29805013927,20.171,20.199,20.1337,20.1384,67827.2981
2007-12-10 10:20:00,43.2,43.32,43.18,43.29,45961.00278551533,20.1384,20.1943,20.129,20.1803,45961.0028
2007-12-10 10:25:00,43.27,43.29,43.22,43.24,19220.05571030641,20.171,20.1803,20.1477,20.157,19220.0557
2007-12-10 10:30:00,43.24,43.33,43.22,43.28,86768.80222841226,20.157,20.199,20.1477,20.1757,86768.8022
2007-12-10 10:35:00,43.27,43.3,43.24,43.24,33704.73537604457,20.171,20.185,20.157,20.157,33704.7354
2007-12-10 10:40:00,43.23,43.27,43.2,43.25,29805.013927576605,20.1523,20.171,20.1384,20.1617,29805.0139
2007-12-10 10:45:00,43.25,43.25,43.1,43.12,38440.11142061282,20.1617,20.1617,20.0917,20.1011,38440.1114
2007-12-10 10:50:00,43.12,43.12,43.05,43.07,129665.7381615599,20.1011,20.1011,20.0684,20.0778,129665.7382
2007-12-10 10:55:00,43.07,43.1,43.02,43.04,65877.4373259053,20.0778,20.0917,20.0545,20.0638,65877.4373
2007-12-10 11:00:00,43.04,43.13,43.03,43.13,38718.66295264624,20.0638,20.1057,20.0591,20.1057,38718.663
2007-12-10 11:05:00,43.12,43.16,43.09,43.15,27855.15320334262,20.1011,20.1197,20.0871,20.1151,27855.1532
2007-12-10 11:10:00,43.16,43.27,43.14,43.27,29665.73816155989,20.1197,20.171,20.1104,20.171,29665.7382
2007-12-10 11:15:00,43.27,43.27,43.21,43.22,26044.56824512535,20.171,20.171,20.143,20.1477,26044.5682
2007-12-10 11:20:00,43.2,43.24,43.16,43.22,26044.56824512535,20.1384,20.157,20.1197,20.1477,26044.5682
2007-12-10 11:25:00,43.22,43.26,43.21,43.22,17270.194986072423,20.1477,20.1663,20.143,20.1477,17270.195
2007-12-10 11:30:00,43.23,43.35,43.2,43.27,29108.63509749304,20.1523,20.2083,20.1384,20.171,29108.6351
2007-12-10 11:35:00,43.27,43.29,43.25,43.26,51671.30919220056,20.171,20.1803,20.1617,20.1663,51671.3092
2007-12-10 11:40:00,43.27,43.29,43.24,43.26,99164.34540389972,20.171,20.1803,20.157,20.1663,99164.3454
2007-12-10 11:45:00,43.25,43.26,43.18,43.22,14623.955431754875,20.1617,20.1663,20.129,20.1477,14623.9554
2007-12-10 11:50:00,43.22,43.23,43.19,43.22,14345.403899721448,20.1477,20.1523,20.1337,20.1477,14345.4039
2007-12-10 11:55:00,43.22,43.24,43.2,43.23,4874.651810584958,20.1477,20.157,20.1384,20.1523,4874.6518
2007-12-10 12:00:00,43.23,43.31,43.22,43.3,12256.267409470753,20.1523,20.1896,20.1477,20.185,12256.2674
2007-12-10 12:05:00,43.3,43.3,43.27,43.3,11699.1643454039,20.185,20.185,20.171,20.185,11699.1643
2007-12-10 12:10:00,43.31,43.39,43.3,43.31,45264.62395543176,20.1896,20.2269,20.185,20.1896,45264.624
2007-12-10 12:15:00,43.31,43.36,43.3,43.35,7381.615598885794,20.1896,20.213,20.185,20.2083,7381.6156
2007-12-10 12:20:00,43.35,43.36,43.32,43.33,8774.373259052925,20.2083,20.213,20.1943,20.199,8774.3733
2007-12-10 12:25:00,43.32,43.33,43.26,43.29,16295.264623955432,20.1943,20.199,20.1663,20.1803,16295.2646
2007-12-10 12:30:00,43.27,43.31,43.27,43.3,5849.58217270195,20.171,20.1896,20.171,20.185,5849.5822
2007-12-10 12:35:00,43.3,43.33,43.28,43.33,5571.030640668524,20.185,20.199,20.1757,20.199,5571.0306
2007-12-10 12:40:00,43.34,43.34,43.32,43.34,7660.167130919221,20.2036,20.2036,20.1943,20.2036,7660.1671
2007-12-10 12:45:00,43.33,43.35,43.25,43.27,12256.267409470753,20.199,20.2083,20.1617,20.171,12256.2674
2007-12-10 12:50:00,43.28,43.3,43.27,43.3,7381.615598885794,20.1757,20.185,20.171,20.185,7381.6156
2007-12-10 12:55:00,43.3,43.3,43.23,43.24,5292.479108635098,20.185,20.185,20.1523,20.157,5292.4791
2007-12-10 13:00:00,43.23,43.27,43.23,43.25,10306.406685236769,20.1523,20.171,20.1523,20.1617,10306.4067
2007-12-10 13:05:00,43.24,43.28,43.24,43.27,8774.373259052925,20.157,20.1757,20.157,20.171,8774.3733
2007-12-10 13:10:00,43.27,43.28,43.27,43.28,7660.167130919221,20.171,20.1757,20.171,20.1757,7660.1671
2007-12-10 13:15:00,43.27,43.32,43.27,43.32,14484.679665738162,20.171,20.1943,20.171,20.1943,14484.6797
2007-12-10 13:20:00,43.33,43.34,43.32,43.34,5153.203342618384,20.199,20.2036,20.1943,20.2036,5153.2033
2007-12-10 13:25:00,43.34,43.34,43.22,43.23,24651.810584958217,20.2036,20.2036,20.1477,20.1523,24651.8106
2007-12-10 13:30:00,43.23,43.3,43.23,43.25,7660.167130919221,20.1523,20.185,20.1523,20.1617,7660.1671
2007-12-10 13:35:00,43.25,43.3,43.24,43.25,21727.01949860724,20.1617,20.185,20.157,20.1617,21727.0195
2007-12-10 13:40:00,43.25,43.27,43.24,43.27,8774.373259052925,20.1617,20.171,20.157,20.171,8774.3733
2007-12-10 13:45:00,43.27,43.27,43.17,43.25,15877.437325905294,20.171,20.171,20.1244,20.1617,15877.4373
2007-12-10 13:50:00,43.25,43.26,43.14,43.19,9610.027855153205,20.1617,20.1663,20.1104,20.1337,9610.0279
2007-12-10 13:55:00,43.18,43.19,43.14,43.19,14345.403899721448,20.129,20.1337,20.1104,20.1337,14345.4039
2007-12-10 14:00:00,43.19,43.19,43.11,43.11,22144.846796657384,20.1337,20.1337,20.0964,20.0964,22144.8468
2007-12-10 14:05:00,43.11,43.17,43.11,43.13,24094.707520891367,20.0964,20.1244,20.0964,20.1057,24094.7075
2007-12-10 14:10:00,43.13,43.13,43.11,43.11,10027.855153203343,20.1057,20.1057,20.0964,20.0964,10027.8552
2007-12-10 14:15:00,43.11,43.12,43.07,43.07,20752.089136490253,20.0964,20.1011,20.0778,20.0778,20752.0891
2007-12-10 14:20:00,43.08,43.12,43.07,43.09,14484.679665738162,20.0824,20.1011,20.0778,20.0871,14484.6797
2007-12-10 14:25:00,43.09,43.1,43.08,43.09,10724.23398328691,20.0871,20.0917,20.0824,20.0871,10724.234
2007-12-10 14:30:00,43.08,43.09,43.07,43.09,21169.91643454039,20.0824,20.0871,20.0778,20.0871,21169.9164
2007-12-10 14:35:00,43.09,43.1,43.05,43.06,20891.364902506964,20.0871,20.0917,20.0684,20.0731,20891.3649
2007-12-10 14:40:00,43.07,43.11,43.06,43.11,36629.526462395545,20.0778,20.0964,20.0731,20.0964,36629.5265
2007-12-10 14:45:00,43.11,43.15,43.11,43.13,15041.782729805014,20.0964,20.1151,20.0964,20.1057,15041.7827
2007-12-10 14:50:00,43.13,43.19,43.13,43.17,15877.437325905294,20.1057,20.1337,20.1057,20.1244,15877.4373
2007-12-10 14:55:00,43.17,43.17,43.1,43.15,57660.16713091922,20.1244,20.1244,20.0917,20.1151,57660.1671
2007-12-10 15:00:00,43.14,43.14,43.11,43.12,90250.6963788301,20.1104,20.1104,20.0964,20.1011,90250.6964
2007-12-10 15:05:00,43.12,43.22,43.11,43.22,29387.186629526463,20.1011,20.1477,20.0964,20.1477,29387.1866
2007-12-10 15:10:00,43.22,43.25,43.17,43.25,34958.21727019499,20.1477,20.1617,20.1244,20.1617,34958.2173
2007-12-10 15:15:00,43.25,43.27,43.23,43.23,32033.42618384401,20.1617,20.171,20.1523,20.1523,32033.4262
2007-12-10 15:20:00,43.23,43.27,43.23,43.26,38161.55988857939,20.1523,20.171,20.1523,20.1663,38161.5599
2007-12-10 15:25:00,43.26,43.27,43.24,43.26,52506.96378830084,20.1663,20.171,20.157,20.1663,52506.9638
2007-12-10 15:30:00,43.25,43.27,43.23,43.26,36350.97493036212,20.1617,20.171,20.1523,20.1663,36350.9749
2007-12-10 15:35:00,43.26,43.37,43.26,43.37,37883.008356545964,20.1663,20.2176,20.1663,20.2176,37883.0084
2007-12-10 15:40:00,43.37,43.37,43.3,43.34,58077.99442896936,20.2176,20.2176,20.185,20.2036,58077.9944
2007-12-10 15:45:00,43.33,43.35,43.26,43.28,79665.73816155989,20.199,20.2083,20.1663,20.1757,79665.7382
2007-12-10 15:50:00,43.27,43.35,43.27,43.3,99582.17270194986,20.171,20.2083,20.171,20.185,99582.1727
2007-12-10 15:55:00,43.29,43.3,43.27,43.3,96935.93314763231,20.1803,20.185,20.171,20.185,96935.9331
2007-12-11 09:30:00,43.27,43.28,43.02,43.17,17130.91922005571,20.171,20.1757,20.0545,20.1244,17130.9192
2007-12-11 09:35:00,43.12,43.12,42.99,43.04,11977.715877437327,20.1011,20.1011,20.0405,20.0638,11977.7159
2007-12-11 09:40:00,43.04,43.12,42.97,43.12,13509.74930362117,20.0638,20.1011,20.0311,20.1011,13509.7493
2007-12-11 09:45:00,43.12,43.32,43.12,43.26,35236.76880222841,20.1011,20.1943,20.1011,20.1663,35236.7688
2007-12-11 09:50:00,43.26,43.3,43.2,43.22,14623.955431754875,20.1663,20.185,20.1384,20.1477,14623.9554
2007-12-11 09:55:00,43.22,43.22,43.12,43.17,11281.337047353762,20.1477,20.1477,20.1011,20.1244,11281.337
2007-12-11 10:00:00,43.17,43.19,43.16,43.19,12256.267409470753,20.1244,20.1337,20.1197,20.1337,12256.2674
2007-12-11 10:05:00,43.19,43.19,43.16,43.17,5431.7548746518105,20.1337,20.1337,20.1197,20.1244,5431.7549
2007-12-11 10:10:00,43.16,43.17,43.16,43.17,6406.6852367688025,20.1197,20.1244,20.1197,20.1244,6406.6852
2007-12-11 10:15:00,43.17,43.19,43.16,43.17,11699.1643454039,20.1244,20.1337,20.1197,20.1244,11699.1643
2007-12-11 10:20:00,43.17,43.2,43.13,43.2,11838.440111420614,20.1244,20.1384,20.1057,20.1384,11838.4401
2007-12-11 10:25:00,43.19,43.21,43.19,43.21,6824.512534818942,20.1337,20.143,20.1337,20.143,6824.5125
2007-12-11 10:30:00,43.21,43.22,43.18,43.19,10306.406685236769,20.143,20.1477,20.129,20.1337,10306.4067
2007-12-11 10:35:00,43.19,43.19,43.18,43.19,9192.200557103064,20.1337,20.1337,20.129,20.1337,9192.2006
2007-12-11 10:40:00,43.18,43.23,43.16,43.23,12952.64623955432,20.129,20.1523,20.1197,20.1523,12952.6462
2007-12-11 10:45:00,43.22,43.22,43.15,43.18,12674.094707520891,20.1477,20.1477,20.1151,20.129,12674.0947
2007-12-11 10:50:00,43.17,43.19,43.17,43.17,8913.649025069639,20.1244,20.1337,20.1244,20.1244,8913.649
2007-12-11 10:55:00,43.17,43.17,43.15,43.15,8356.545961002786,20.1244,20.1244,20.1151,20.1151,8356.546
2007-12-11 11:00:00,43.16,43.17,43.07,43.08,23537.604456824512,20.1197,20.1244,20.0778,20.0824,23537.6045
2007-12-11 11:05:00,43.09,43.12,43.08,43.1,11142.061281337048,20.0871,20.1011,20.0824,20.0917,11142.0613
2007-12-11 11:10:00,43.11,43.14,43.09,43.14,8774.373259052925,20.0964,20.1104,20.0871,20.1104,8774.3733
2007-12-11 11:15:00,43.14,43.17,43.13,43.17,9052.924791086352,20.1104,20.1244,20.1057,20.1244,9052.9248
2007-12-11 11:20:00,43.19,43.19,43.17,43.17,8774.373259052925,20.1337,20.1337,20.1244,20.1244,8774.3733
2007-12-11 11:25:00,43.17,43.19,43.17,43.19,6406.6852367688025,20.1244,20.1337,20.1244,20.1337,6406.6852
2007-12-11 11:30:00,43.19,43.19,43.17,43.18,12116.99164345404,20.1337,20.1337,20.1244,20.129,12116.9916
2007-12-11 11:35:00,43.18,43.19,43.16,43.16,4874.651810584958,20.129,20.1337,20.1197,20.1197,4874.6518
2007-12-11 11:40:00,43.16,43.16,43.04,43.06,19220.05571030641,20.1197,20.1197,20.0638,20.0731,19220.0557
2007-12-11 11:45:00,43.06,43.08,43.0,43.02,26740.947075208915,20.0731,20.0824,20.0451,20.0545,26740.9471
2007-12-11 11:50:00,43.01,43.05,43.01,43.02,13370.473537604455,20.0498,20.0684,20.0498,20.0545,13370.4735
2007-12-11 11:55:00,43.02,43.08,43.02,43.08,8217.270194986073,20.0545,20.0824,20.0545,20.0824,8217.2702
2007-12-11 12:00:00,43.09,43.11,43.04,43.11,16991.643454038996,20.0871,20.0964,20.0638,20.0964,16991.6435
2007-12-11 12:05:00,43.09,43.12,43.09,43.12,7381.615598885794,20.0871,20.1011,20.0871,20.1011,7381.6156
2007-12-11 12:10:00,43.11,43.13,43.11,43.13,4317.548746518106,20.0964,20.1057,20.0964,20.1057,4317.5487
2007-12-11 12:15:00,43.12,43.15,43.12,43.15,8774.373259052925,20.1011,20.1151,20.1011,20.1151,8774.3733
2007-12-11 12:20:00,43.15,43.2,43.13,43.19,11420.612813370471,20.1151,20.1384,20.1057,20.1337,11420.6128
2007-12-11 12:25:00,43.19,43.19,43.17,43.19,5431.7548746518105,20.1337,20.1337,20.1244,20.1337,5431.7549
2007-12-11 12:30:00,43.19,43.2,43.18,43.19,9052.924791086352,20.1337,20.1384,20.129,20.1337,9052.9248
2007-12-11 12:35:00,43.19,43.24,43.18,43.22,13927.57660167131,20.1337,20.157,20.129,20.1477,13927.5766
2007-12-11 12:40:00,43.22,43.23,43.22,43.23,9749.303621169916,20.1477,20.1523,20.1477,20.1523,9749.3036
2007-12-11 12:45:00,43.23,43.24,43.19,43.19,9749.303621169916,20.1523,20.157,20.1337,20.1337,9749.3036
2007-12-11 12:50:00,43.19,43.19,43.18,43.19,15459.610027855157,20.1337,20.1337,20.129,20.1337,15459.61
2007-12-11 12:55:00,43.19,43.19,43.15,43.15,15320.33426183844,20.1337,20.1337,20.1151,20.1151,15320.3343
2007-12-11 13:00:00,43.16,43.17,43.14,43.14,11281.337047353762,20.1197,20.1244,20.1104,20.1104,11281.337
2007-12-11 13:05:00,43.14,43.15,43.14,43.14,5710.306406685237,20.1104,20.1151,20.1104,20.1104,5710.3064
2007-12-11 13:10:00,43.14,43.14,43.11,43.11,6824.512534818942,20.1104,20.1104,20.0964,20.0964,6824.5125
2007-12-11 13:15:00,43.11,43.11,43.03,43.03,18662.952646239555,20.0964,20.0964,20.0591,20.0591,18662.9526
2007-12-11 13:20:00,43.03,43.06,43.02,43.03,16852.367688022285,20.0591,20.0731,20.0545,20.0591,16852.3677
2007-12-11 13:25:00,43.02,43.04,42.98,42.99,12674.094707520891,20.0545,20.0638,20.0358,20.0405,12674.0947
2007-12-11 13:30:00,42.97,43.02,42.97,43.0,6963.788300835655,20.0311,20.0545,20.0311,20.0451,6963.7883
2007-12-11 13:35:00,43.0,43.04,42.99,43.03,11699.1643454039,20.0451,20.0638,20.0405,20.0591,11699.1643
2007-12-11 13:40:00,43.02,43.12,43.02,43.12,13091.922005571032,20.0545,20.1011,20.0545,20.1011,13091.922
2007-12-11 13:45:00,43.12,43.17,43.12,43.13,25069.63788300836,20.1011,20.1244,20.1011,20.1057,25069.6379
2007-12-11 13:50:00,43.14,43.14,43.09,43.1,25905.29247910864,20.1104,20.1104,20.0871,20.0917,25905.2925
2007-12-11 13:55:00,43.09,43.15,43.09,43.13,33147.632311977715,20.0871,20.1151,20.0871,20.1057,33147.6323
2007-12-11 14:00:00,43.13,43.14,43.08,43.12,31197.771587743733,20.1057,20.1104,20.0824,20.1011,31197.7716
2007-12-11 14:05:00,43.12,43.14,43.1,43.11,11977.715877437327,20.1011,20.1104,20.0917,20.0964,11977.7159
2007-12-11 14:10:00,43.12,43.14,43.03,43.07,29247.91086350975,20.1011,20.1104,20.0591,20.0778,29247.9109
2007-12-11 14:15:00,43.07,43.08,42.67,42.97,61977.71587743733,20.0778,20.0824,19.8913,20.0311,61977.7159
2007-12-11 14:20:00,43.01,43.04,42.76,42.79,52924.791086350975,20.0498,20.0638,19.9333,19.9472,52924.7911
2007-12-11 14:25:00,42.82,42.89,42.72,42.77,83844.01114206128,19.9612,19.9939,19.9146,19.9379,83844.0111
2007-12-11 14:30:00,42.79,42.79,42.56,42.65,73955.43175487466,19.9472,19.9472,19.84,19.882,73955.4318
2007-12-11 14:35:00,42.58,42.74,42.58,42.74,85236.76880222841,19.8493,19.9239,19.8493,19.9239,85236.7688
2007-12-11 14:40:00,42.71,42.74,42.61,42.69,38857.93871866296,19.9099,19.9239,19.8633,19.9006,38857.9387
2007-12-11 14:45:00,42.69,42.71,42.63,42.66,28272.98050139276,19.9006,19.9099,19.8726,19.8866,28272.9805
2007-12-11 14:50:00,42.68,42.75,42.58,42.75,40250.696378830085,19.896,19.9286,19.8493,19.9286,40250.6964
2007-12-11 14:55:00,42.75,42.76,42.67,42.68,18802.228412256267,19.9286,19.9333,19.8913,19.896,18802.2284
2007-12-11 15:00:00,42.69,42.8,42.66,42.77,118105.84958217273,19.9006,19.9519,19.8866,19.9379,118105.8496
2007-12-11 15:05:00,42.77,42.88,42.76,42.87,40668.52367688023,19.9379,19.9892,19.9333,19.9845,40668.5237
2007-12-11 15:10:00,42.86,42.9,42.79,42.79,48607.24233983287,19.9799,19.9985,19.9472,19.9472,48607.2423
2007-12-11 15:15:00,42.79,42.86,42.76,42.76,34958.21727019499,19.9472,19.9799,19.9333,19.9333,34958.2173
2007-12-11 15:20:00,42.76,42.78,42.72,42.76,51671.30919220056,19.9333,19.9426,19.9146,19.9333,51671.3092
2007-12-11 15:25:00,42.76,42.79,42.75,42.76,91364.9025069638,19.9333,19.9472,19.9286,19.9333,91364.9025
2007-12-11 15:30:00,42.76,42.85,42.76,42.81,54178.2729805014,19.9333,19.9752,19.9333,19.9566,54178.273
2007-12-11 15:35:00,42.81,42.81,42.78,42.79,93314.76323119778,19.9566,19.9566,19.9426,19.9472,93314.7632
2007-12-11 15:40:00,42.8,42.82,42.79,42.79,110863.50974930364,19.9519,19.9612,19.9472,19.9472,110863.5097
2007-12-11 15:45:00,42.79,42.8,42.76,42.79,98467.96657381616,19.9472,19.9519,19.9333,19.9472,98467.9666
2007-12-11 15:50:00,42.79,42.81,42.78,42.79,128551.5320334262,19.9472,19.9566,19.9426,19.9472,128551.532
2007-12-11 15:55:00,42.79,42.81,42.69,42.69,137465.18105849583,19.9472,19.9566,19.9006,19.9006,137465.1811
2007-12-12 09:30:00,43.55,43.56,43.15,43.35,97214.48467966574,20.3015,20.3062,20.1151,20.2083,97214.4847
2007-12-12 09:35:00,43.36,43.41,43.22,43.25,46796.6573816156,20.213,20.2363,20.1477,20.1617,46796.6574
2007-12-12 09:40:00,43.24,43.37,42.99,43.27,39832.86908077994,20.157,20.2176,20.0405,20.171,39832.8691
2007-12-12 09:45:00,43.27,43.32,43.09,43.19,70891.36490250696,20.171,20.1943,20.0871,20.1337,70891.3649
2007-12-12 09:50:00,43.19,43.22,43.1,43.13,49860.72423398329,20.1337,20.1477,20.0917,20.1057,49860.7242
2007-12-12 09:55:00,43.13,43.18,43.03,43.07,38857.93871866296,20.1057,20.129,20.0591,20.0778,38857.9387
2007-12-12 10:00:00,43.08,43.11,43.04,43.06,14345.403899721448,20.0824,20.0964,20.0638,20.0731,14345.4039
2007-12-12 10:05:00,43.07,43.09,42.93,42.97,34540.38997214485,20.0778,20.0871,20.0125,20.0311,34540.39
2007-12-12 10:10:00,42.97,43.07,42.94,43.05,25766.01671309192,20.0311,20.0778,20.0172,20.0684,25766.0167
2007-12-12 10:15:00,43.06,43.11,43.04,43.09,35654.596100278555,20.0731,20.0964,20.0638,20.0871,35654.5961
2007-12-12 10:20:00,43.08,43.1,43.05,43.09,21587.74373259053,20.0824,20.0917,20.0684,20.0871,21587.7437
2007-12-12 10:25:00,43.09,43.1,43.04,43.1,30919.22005571031,20.0871,20.0917,20.0638,20.0917,30919.2201
2007-12-12 10:30:00,43.09,43.09,43.04,43.07,21448.46796657382,20.0871,20.0871,20.0638,20.0778,21448.468
2007-12-12 10:35:00,43.07,43.09,43.02,43.04,34818.94150417828,20.0778,20.0871,20.0545,20.0638,34818.9415
2007-12-12 10:40:00,43.04,43.07,42.99,43.07,20752.089136490253,20.0638,20.0778,20.0405,20.0778,20752.0891
2007-12-12 10:45:00,43.07,43.09,42.91,42.94,22005.57103064067,20.0778,20.0871,20.0032,20.0172,22005.571
2007-12-12 10:50:00,42.94,42.97,42.92,42.94,19916.43454038997,20.0172,20.0311,20.0078,20.0172,19916.4345
2007-12-12 10:55:00,42.94,42.95,42.91,42.91,28412.25626740948,20.0172,20.0218,20.0032,20.0032,28412.2563
2007-12-12 11:00:00,42.89,42.98,42.89,42.95,17130.91922005571,19.9939,20.0358,19.9939,20.0218,17130.9192
2007-12-12 11:05:00,42.95,42.97,42.91,42.96,17548.74651810585,20.0218,20.0311,20.0032,20.0265,17548.7465
2007-12-12 11:10:00,42.97,43.04,42.95,42.99,31058.49582172702,20.0311,20.0638,20.0218,20.0405,31058.4958
2007-12-12 11:15:00,42.99,43.07,42.97,43.06,17688.022284122562,20.0405,20.0778,20.0311,20.0731,17688.0223
2007-12-12 11:20:00,43.05,43.06,42.97,42.97,10863.50974930362,20.0684,20.0731,20.0311,20.0311,10863.5097
2007-12-12 11:25:00,42.97,43.04,42.96,42.99,20194.9860724234,20.0311,20.0638,20.0265,20.0405,20194.9861
2007-12-12 11:30:00,42.99,43.07,42.98,43.02,14763.231197771587,20.0405,20.0778,20.0358,20.0545,14763.2312
2007-12-12 11:35:00,43.02,43.08,43.02,43.08,17688.022284122562,20.0545,20.0824,20.0545,20.0824,17688.0223
2007-12-12 11:40:00,43.08,43.08,42.99,42.99,19359.33147632312,20.0824,20.0824,20.0405,20.0405,19359.3315
2007-12-12 11:45:00,42.99,43.07,42.98,43.05,35097.4930362117,20.0405,20.0778,20.0358,20.0684,35097.493
2007-12-12 11:50:00,43.05,43.06,42.9,42.91,31894.1504178273,20.0684,20.0731,19.9985,20.0032,31894.1504
2007-12-12 11:55:00,42.91,42.91,42.79,42.79,22841.225626740947,20.0032,20.0032,19.9472,19.9472,22841.2256
2007-12-12 12:00:00,42.81,42.9,42.8,42.89,17409.47075208914,19.9566,19.9985,19.9519,19.9939,17409.4708
2007-12-12 12:05:00,42.89,42.89,42.81,42.85,11699.1643454039,19.9939,19.9939,19.9566,19.9752,11699.1643
2007-12-12 12:10:00,42.85,42.87,42.81,42.81,16295.264623955432,19.9752,19.9845,19.9566,19.9566,16295.2646
2007-12-12 12:15:00,42.8,42.8,42.76,42.76,10306.406685236769,19.9519,19.9519,19.9333,19.9333,10306.4067
2007-12-12 12:20:00,42.76,42.8,42.74,42.76,11699.1643454039,19.9333,19.9519,19.9239,19.9333,11699.1643
2007-12-12 12:25:00,42.76,42.76,42.74,42.74,7520.891364902507,19.9333,19.9333,19.9239,19.9239,7520.8914
2007-12-12 12:30:00,42.73,42.73,42.62,42.64,25766.01671309192,19.9193,19.9193,19.868,19.8773,25766.0167
2007-12-12 12:35:00,42.63,42.74,42.61,42.74,33147.632311977715,19.8726,19.9239,19.8633,19.9239,33147.6323
2007-12-12 12:40:00,42.74,42.74,42.69,42.72,24930.362116991644,19.9239,19.9239,19.9006,19.9146,24930.3621
2007-12-12 12:45:00,42.71,42.76,42.67,42.73,38857.93871866296,19.9099,19.9333,19.8913,19.9193,38857.9387
2007-12-12 12:50:00,42.72,42.74,42.61,42.63,19637.883008356548,19.9146,19.9239,19.8633,19.8726,19637.883
2007-12-12 12:55:00,42.63,42.71,42.61,42.69,40250.696378830085,19.8726,19.9099,19.8633,19.9006,40250.6964
2007-12-12 13:00:00,42.69,42.7,42.66,42.7,15877.437325905294,19.9006,19.9053,19.8866,19.9053,15877.4373
2007-12-12 13:05:00,42.7,42.71,42.68,42.7,12256.267409470753,19.9053,19.9099,19.896,19.9053,12256.2674
2007-12-12 13:10:00,42.7,42.71,42.69,42.69,18941.504178272982,19.9053,19.9099,19.9006,19.9006,18941.5042
2007-12-12 13:15:00,42.69,42.71,42.69,42.71,14763.231197771587,19.9006,19.9099,19.9006,19.9099,14763.2312
2007-12-12 13:20:00,42.71,42.72,42.7,42.71,8495.821727019498,19.9099,19.9146,19.9053,19.9099,8495.8217
2007-12-12 13:25:00,42.7,42.71,42.69,42.7,12534.81894150418,19.9053,19.9099,19.9006,19.9053,12534.8189
2007-12-12 13:30:00,42.7,42.72,42.69,42.71,17409.47075208914,19.9053,19.9146,19.9006,19.9099,17409.4708
2007-12-12 13:35:00,42.7,42.76,42.7,42.74,21727.01949860724,19.9053,19.9333,19.9053,19.9239,21727.0195
2007-12-12 13:40:00,42.73,42.8,42.73,42.79,17548.74651810585,19.9193,19.9519,19.9193,19.9472,17548.7465
2007-12-12 13:45:00,42.79,42.79,42.71,42.74,27576.601671309192,19.9472,19.9472,19.9099,19.9239,27576.6017
2007-12-12 13:50:00,42.74,42.79,42.74,42.76,10863.50974930362,19.9239,19.9472,19.9239,19.9333,10863.5097
2007-12-12 13:55:00,42.77,42.83,42.71,42.8,15877.437325905294,19.9379,19.9659,19.9099,19.9519,15877.4373
2007-12-12 14:00:00,42.81,42.84,42.76,42.83,14902.506963788304,19.9566,19.9705,19.9333,19.9659,14902.507
2007-12-12 14:05:00,42.81,42.83,42.8,42.81,24930.362116991644,19.9566,19.9659,19.9519,19.9566,24930.3621
2007-12-12 14:10:00,42.8,42.86,42.79,42.84,23537.604456824512,19.9519,19.9799,19.9472,19.9705,23537.6045
2007-12-12 14:15:00,42.84,42.84,42.81,42.82,9888.57938718663,19.9705,19.9705,19.9566,19.9612,9888.5794
2007-12-12 14:20:00,42.82,42.82,42.69,42.72,24094.707520891367,19.9612,19.9612,19.9006,19.9146,24094.7075
2007-12-12 14:25:00,42.71,42.71,42.63,42.63,17130.91922005571,19.9099,19.9099,19.8726,19.8726,17130.9192
2007-12-12 14:30:00,42.63,42.67,42.63,42.66,29665.73816155989,19.8726,19.8913,19.8726,19.8866,29665.7382
2007-12-12 14:35:00,42.66,42.67,42.62,42.67,16991.643454038996,19.8866,19.8913,19.868,19.8913,16991.6435
2007-12-12 14:40:00,42.66,42.67,42.6,42.61,19359.33147632312,19.8866,19.8913,19.8587,19.8633,19359.3315
2007-12-12 14:45:00,42.6,42.61,42.54,42.61,44986.072423398335,19.8587,19.8633,19.8307,19.8633,44986.0724
2007-12-12 14:50:00,42.61,42.65,42.56,42.59,31894.1504178273,19.8633,19.882,19.84,19.854,31894.1504
2007-12-12 14:55:00,42.61,42.63,42.54,42.54,30640.668523676883,19.8633,19.8726,19.8307,19.8307,30640.6685
2007-12-12 15:00:00,42.55,42.56,42.34,42.36,96657.38161559888,19.8354,19.84,19.7375,19.7468,96657.3816
2007-12-12 15:05:00,42.36,42.46,42.36,42.44,52089.1364902507,19.7468,19.7934,19.7468,19.7841,52089.1365
2007-12-12 15:10:00,42.43,42.45,42.26,42.28,59888.57938718663,19.7794,19.7887,19.7002,19.7095,59888.5794
2007-12-12 15:15:00,42.28,42.3,42.2,42.29,82729.80501392759,19.7095,19.7188,19.6722,19.7142,82729.805
2007-12-12 15:20:00,42.3,42.35,42.24,42.25,55849.58217270195,19.7188,19.7421,19.6908,19.6955,55849.5822
2007-12-12 15:25:00,42.27,42.39,42.25,42.38,61281.337047353765,19.7048,19.7608,19.6955,19.7561,61281.337
2007-12-12 15:30:00,42.39,42.49,42.36,42.46,80640.66852367688,19.7608,19.8074,19.7468,19.7934,80640.6685
2007-12-12 15:35:00,42.46,42.46,42.35,42.43,110167.13091922006,19.7934,19.7934,19.7421,19.7794,110167.1309
2007-12-12 15:40:00,42.43,42.48,42.39,42.43,77019.49860724235,19.7794,19.8027,19.7608,19.7794,77019.4986
2007-12-12 15:45:00,42.44,42.65,42.43,42.63,159610.02785515322,19.7841,19.882,19.7794,19.8726,159610.0279
2007-12-12 15:50:00,42.64,42.73,42.63,42.71,131058.49582172705,19.8773,19.9193,19.8726,19.9099,131058.4958
2007-12-12 15:55:00,42.71,42.77,42.69,42.71,115738.16155988858,19.9099,19.9379,19.9006,19.9099,115738.1616
2007-12-13 09:30:00,42.61,42.61,42.45,42.53,41922.00557103064,19.8633,19.8633,19.7887,19.826,41922.0056
2007-12-13 09:35:00,42.53,42.54,42.43,42.51,17270.194986072423,19.826,19.8307,19.7794,19.8167,17270.195
2007-12-13 09:40:00,42.43,42.5,42.4,42.5,23816.15598885794,19.7794,19.812,19.7654,19.812,23816.156
2007-12-13 09:45:00,42.48,42.51,42.3,42.35,43036.21169916435,19.8027,19.8167,19.7188,19.7421,43036.2117
2007-12-13 09:50:00,42.35,42.39,42.28,42.39,51253.48189415042,19.7421,19.7608,19.7095,19.7608,51253.4819
2007-12-13 09:55:00,42.39,42.48,42.35,42.41,57242.33983286908,19.7608,19.8027,19.7421,19.7701,57242.3398
2007-12-13 10:00:00,42.39,42.42,42.23,42.38,39693.59331476323,19.7608,19.7748,19.6862,19.7561,39693.5933
2007-12-13 10:05:00,42.38,42.47,42.36,42.43,30362.116991643456,19.7561,19.7981,19.7468,19.7794,30362.117
2007-12-13 10:10:00,42.43,42.47,42.39,42.41,21030.64066852368,19.7794,19.7981,19.7608,19.7701,21030.6407
2007-12-13 10:15:00,42.41,42.41,42.38,42.4,26323.119777158776,19.7701,19.7701,19.7561,19.7654,26323.1198
2007-12-13 10:20:00,42.39,42.47,42.39,42.42,24094.707520891367,19.7608,19.7981,19.7608,19.7748,24094.7075
2007-12-13 10:25:00,42.41,42.43,42.38,42.4,47493.03621169917,19.7701,19.7794,19.7561,19.7654,47493.0362
2007-12-13 10:30:00,42.4,42.43,42.32,42.33,47632.31197771588,19.7654,19.7794,19.7281,19.7328,47632.312
2007-12-13 10:35:00,42.33,42.4,42.31,42.38,34401.114206128135,19.7328,19.7654,19.7235,19.7561,34401.1142
2007-12-13 10:40:00,42.39,42.41,42.28,42.29,33704.73537604457,19.7608,19.7701,19.7095,19.7142,33704.7354
2007-12-13 10:45:00,42.29,42.32,42.27,42.3,38997.21448467967,19.7142,19.7281,19.7048,19.7188,38997.2145
2007-12-13 10:50:00,42.3,42.32,42.28,42.29,23398.3286908078,19.7188,19.7281,19.7095,19.7142,23398.3287
2007-12-13 10:55:00,42.29,42.33,42.27,42.3,59052.92479108636,19.7142,19.7328,19.7048,19.7188,59052.9248
2007-12-13 11:00:00,42.3,42.33,42.26,42.33,27019.49860724234,19.7188,19.7328,19.7002,19.7328,27019.4986
2007-12-13 11:05:00,42.31,42.31,42.2,42.28,29247.91086350975,19.7235,19.7235,19.6722,19.7095,29247.9109
2007-12-13 11:10:00,42.29,42.35,42.25,42.33,27298.05013927577,19.7142,19.7421,19.6955,19.7328,27298.0501
2007-12-13 11:15:00,42.34,42.4,42.28,42.36,33426.183844011146,19.7375,19.7654,19.7095,19.7468,33426.1838
2007-12-13 11:20:00,42.36,42.37,42.28,42.29,17270.194986072423,19.7468,19.7514,19.7095,19.7142,17270.195
2007-12-13 11:25:00,42.3,42.42,42.25,42.41,23398.3286908078,19.7188,19.7748,19.6955,19.7701,23398.3287
2007-12-13 11:30:00,42.4,42.48,42.4,42.45,23537.604456824512,19.7654,19.8027,19.7654,19.7887,23537.6045
2007-12-13 11:35:00,42.44,42.48,42.38,42.41,24094.707520891367,19.7841,19.8027,19.7561,19.7701,24094.7075
2007-12-13 11:40:00,42.41,42.46,42.33,42.43,50417.82729805014,19.7701,19.7934,19.7328,19.7794,50417.8273
2007-12-13 11:45:00,42.41,42.46,42.38,42.4,33008.356545961,19.7701,19.7934,19.7561,19.7654,33008.3565
2007-12-13 11:50:00,42.4,42.44,42.37,42.43,36211.69916434541,19.7654,19.7841,19.7514,19.7794,36211.6992
2007-12-13 11:55:00,42.43,42.51,42.41,42.41,41782.72980501393,19.7794,19.8167,19.7701,19.7701,41782.7298
2007-12-13 12:00:00,42.4,42.41,42.34,42.35,49860.72423398329,19.7654,19.7701,19.7375,19.7421,49860.7242
2007-12-13 12:05:00,42.35,42.39,42.33,42.38,35376.044568245125,19.7421,19.7608,19.7328,19.7561,35376.0446
2007-12-13 12:10:00,42.38,42.42,42.36,42.41,45682.45125348189,19.7561,19.7748,19.7468,19.7701,45682.4513
2007-12-13 12:15:00,42.41,42.43,42.38,42.43,38022.28412256268,19.7701,19.7794,19.7561,19.7794,38022.2841
2007-12-13 12:20:00,42.43,42.45,42.35,42.37,33704.73537604457,19.7794,19.7887,19.7421,19.7514,33704.7354
2007-12-13 12:25:00,42.36,42.41,42.35,42.39,15738.16155988858,19.7468,19.7701,19.7421,19.7608,15738.1616
2007-12-13 12:30:00,42.39,42.47,42.38,42.39,39554.31754874652,19.7608,19.7981,19.7561,19.7608,39554.3175
2007-12-13 12:35:00,42.39,42.45,42.39,42.43,27437.32590529248,19.7608,19.7887,19.7608,19.7794,27437.3259
2007-12-13 12:40:00,42.43,42.44,42.35,42.35,38718.66295264624,19.7794,19.7841,19.7421,19.7421,38718.663
2007-12-13 12:45:00,42.35,42.42,42.35,42.42,21727.01949860724,19.7421,19.7748,19.7421,19.7748,21727.0195
2007-12-13 12:50:00,42.43,42.54,42.42,42.48,40668.52367688023,19.7794,19.8307,19.7748,19.8027,40668.5237
2007-12-13 12:55:00,42.49,42.49,42.35,42.41,18523.676880222843,19.8074,19.8074,19.7421,19.7701,18523.6769
2007-12-13 13:00:00,42.42,42.51,42.42,42.49,22284.122562674096,19.7748,19.8167,19.7748,19.8074,22284.1226
2007-12-13 13:05:00,42.48,42.52,42.46,42.51,10445.682451253482,19.8027,19.8214,19.7934,19.8167,10445.6825
2007-12-13 13:10:00,42.51,42.51,42.43,42.48,17409.47075208914,19.8167,19.8167,19.7794,19.8027,17409.4708
2007-12-13 13:15:00,42.46,42.49,42.41,42.46,38440.11142061282,19.7934,19.8074,19.7701,19.7934,38440.1114
2007-12-13 13:20:00,42.44,42.46,42.35,42.43,12534.81894150418,19.7841,19.7934,19.7421,19.7794,12534.8189
2007-12-13 13:25:00,42.43,42.48,42.42,42.46,34261.83844011142,19.7794,19.8027,19.7748,19.7934,34261.8384
2007-12-13 13:30:00,42.47,42.48,42.37,42.46,22005.57103064067,19.7981,19.8027,19.7514,19.7934,22005.571
2007-12-13 13:35:00,42.46,42.46,42.34,42.35,13370.473537604455,19.7934,19.7934,19.7375,19.7421,13370.4735
2007-12-13 13:40:00,42.35,42.47,42.33,42.41,37743.73259052925,19.7421,19.7981,19.7328,19.7701,37743.7326
2007-12-13 13:45:00,42.42,42.46,42.4,42.41,25208.91364902507,19.7748,19.7934,19.7654,19.7701,25208.9136
2007-12-13 13:50:00,42.42,42.43,42.35,42.41,26880.22284122563,19.7748,19.7794,19.7421,19.7701,26880.2228
2007-12-13 13:55:00,42.41,42.46,42.38,42.39,75348.1894150418,19.7701,19.7934,19.7561,19.7608,75348.1894
2007-12-13 14:00:00,42.41,42.42,42.33,42.41,24512.534818941505,19.7701,19.7748,19.7328,19.7701,24512.5348
2007-12-13 14:05:00,42.42,42.42,42.35,42.37,26740.947075208915,19.7748,19.7748,19.7421,19.7514,26740.9471
2007-12-13 14:10:00,42.36,42.38,42.35,42.37,31754.874651810587,19.7468,19.7561,19.7421,19.7514,31754.8747
2007-12-13 14:15:00,42.36,42.45,42.35,42.43,44568.24512534819,19.7468,19.7887,19.7421,19.7794,44568.2451
2007-12-13 14:20:00,42.43,42.48,42.41,42.47,66155.98885793872,19.7794,19.8027,19.7701,19.7981,66155.9889
2007-12-13 14:25:00,42.47,42.48,42.43,42.43,25069.63788300836,19.7981,19.8027,19.7794,19.7794,25069.6379
2007-12-13 14:30:00,42.43,42.45,42.39,42.39,23816.15598885794,19.7794,19.7887,19.7608,19.7608,23816.156
2007-12-13 14:35:00,42.39,42.45,42.39,42.43,34122.56267409471,19.7608,19.7887,19.7608,19.7794,34122.5627
2007-12-13 14:40:00,42.43,42.43,42.38,42.41,17130.91922005571,19.7794,19.7794,19.7561,19.7701,17130.9192
2007-12-13 14:45:00,42.41,42.46,42.37,42.4,22841.225626740947,19.7701,19.7934,19.7514,19.7654,22841.2256
2007-12-13 14:50:00,42.39,42.42,42.39,42.41,17827.298050139278,19.7608,19.7748,19.7608,19.7701,17827.2981
2007-12-13 14:55:00,42.41,42.45,42.39,42.41,47214.484679665744,19.7701,19.7887,19.7608,19.7701,47214.4847
2007-12-13 15:00:00,42.41,42.44,42.39,42.4,24651.810584958217,19.7701,19.7841,19.7608,19.7654,24651.8106
2007-12-13 15:05:00,42.4,42.41,42.33,42.33,29247.91086350975,19.7654,19.7701,19.7328,19.7328,29247.9109
2007-12-13 15:10:00,42.34,42.37,42.32,42.33,35654.596100278555,19.7375,19.7514,19.7281,19.7328,35654.5961
2007-12-13 15:15:00,42.33,42.38,42.3,42.36,63649.025069637886,19.7328,19.7561,19.7188,19.7468,63649.0251
2007-12-13 15:20:00,42.36,42.38,42.35,42.38,78551.53203342619,19.7468,19.7561,19.7421,19.7561,78551.532
2007-12-13 15:25:00,42.37,42.48,42.36,42.43,70891.36490250696,19.7514,19.8027,19.7468,19.7794,70891.3649
2007-12-13 15:30:00,42.45,42.49,42.38,42.47,71030.64066852369,19.7887,19.8074,19.7561,19.7981,71030.6407
2007-12-13 15:35:00,42.47,42.49,42.4,42.43,60445.68245125349,19.7981,19.8074,19.7654,19.7794,60445.6825
2007-12-13 15:40:00,42.43,42.46,42.38,42.39,99582.17270194986,19.7794,19.7934,19.7561,19.7608,99582.1727
2007-12-13 15:45:00,42.41,42.48,42.4,42.46,111420.61281337048,19.7701,19.8027,19.7654,19.7934,111420.6128
2007-12-13 15:50:00,42.45,42.54,42.4,42.52,110584.9582172702,19.7887,19.8307,19.7654,19.8214,110584.9582
2007-12-13 15:55:00,42.53,42.61,42.53,42.58,171727.01949860726,19.826,19.8633,19.826,19.8493,171727.0195
2007-12-14 09:30:00,42.07,42.56,42.07,42.48,25487.4651810585,19.6116,19.84,19.6116,19.8027,25487.4652
2007-12-14 09:35:00,42.48,42.49,42.35,42.39,20612.813370473537,19.8027,19.8074,19.7421,19.7608,20612.8134
2007-12-14 09:40:00,42.38,42.41,42.3,42.36,32311.97771587744,19.7561,19.7701,19.7188,19.7468,32311.9777
2007-12-14 09:45:00,42.35,42.41,42.3,42.35,15181.058495821728,19.7421,19.7701,19.7188,19.7421,15181.0585
2007-12-14 09:50:00,42.33,42.37,42.31,42.33,25069.63788300836,19.7328,19.7514,19.7235,19.7328,25069.6379
2007-12-14 09:55:00,42.34,42.37,42.3,42.3,13509.74930362117,19.7375,19.7514,19.7188,19.7188,13509.7493
2007-12-14 10:00:00,42.3,42.35,42.3,42.34,27715.877437325908,19.7188,19.7421,19.7188,19.7375,27715.8774
2007-12-14 10:05:00,42.33,42.33,42.26,42.3,45543.17548746518,19.7328,19.7328,19.7002,19.7188,45543.1755
2007-12-14 10:10:00,42.3,42.33,42.25,42.29,53760.44568245126,19.7188,19.7328,19.6955,19.7142,53760.4457
2007-12-14 10:15:00,42.3,42.33,42.28,42.33,37325.90529247911,19.7188,19.7328,19.7095,19.7328,37325.9053
2007-12-14 10:20:00,42.34,42.35,42.31,42.33,21448.46796657382,19.7375,19.7421,19.7235,19.7328,21448.468
2007-12-14 10:25:00,42.33,42.33,42.3,42.31,23398.3286908078,19.7328,19.7328,19.7188,19.7235,23398.3287
2007-12-14 10:30:00,42.3,42.33,42.27,42.28,28551.532033426185,19.7188,19.7328,19.7048,19.7095,28551.532
2007-12-14 10:35:00,42.3,42.3,42.14,42.14,82869.0807799443,19.7188,19.7188,19.6442,19.6442,82869.0808
2007-12-14 10:40:00,42.15,42.23,42.13,42.18,32729.80501392758,19.6489,19.6862,19.6396,19.6629,32729.805
2007-12-14 10:45:00,42.21,42.28,42.2,42.23,59052.92479108636,19.6769,19.7095,19.6722,19.6862,59052.9248
2007-12-14 10:50:00,42.23,42.28,42.21,42.21,33704.73537604457,19.6862,19.7095,19.6769,19.6769,33704.7354
2007-12-14 10:55:00,42.21,42.22,42.16,42.19,12534.81894150418,19.6769,19.6815,19.6536,19.6675,12534.8189
2007-12-14 11:00:00,42.19,42.23,42.18,42.19,30779.944289693594,19.6675,19.6862,19.6629,19.6675,30779.9443
2007-12-14 11:05:00,42.19,42.19,42.1,42.1,30919.22005571031,19.6675,19.6675,19.6256,19.6256,30919.2201
2007-12-14 11:10:00,42.13,42.15,42.11,42.14,9052.924791086352,19.6396,19.6489,19.6302,19.6442,9052.9248
2007-12-14 11:15:00,42.14,42.2,42.13,42.17,21309.192200557103,19.6442,19.6722,19.6396,19.6582,21309.1922
2007-12-14 11:20:00,42.18,42.18,42.13,42.15,29944.28969359332,19.6629,19.6629,19.6396,19.6489,29944.2897
2007-12-14 11:25:00,42.15,42.21,42.15,42.15,20194.9860724234,19.6489,19.6769,19.6489,19.6489,20194.9861
2007-12-14 11:30:00,42.15,42.18,42.13,42.18,13091.922005571032,19.6489,19.6629,19.6396,19.6629,13091.922
2007-12-14 11:35:00,42.18,42.18,42.15,42.16,18662.952646239555,19.6629,19.6629,19.6489,19.6536,18662.9526
2007-12-14 11:40:00,42.15,42.18,42.13,42.15,24233.98328690808,19.6489,19.6629,19.6396,19.6489,24233.9833
2007-12-14 11:45:00,42.15,42.18,42.06,42.09,37604.45682451253,19.6489,19.6629,19.6069,19.6209,37604.4568
2007-12-14 11:50:00,42.09,42.2,42.07,42.2,21727.01949860724,19.6209,19.6722,19.6116,19.6722,21727.0195
2007-12-14 11:55:00,42.2,42.23,42.18,42.23,10863.50974930362,19.6722,19.6862,19.6629,19.6862,10863.5097
2007-12-14 12:00:00,42.23,42.27,42.22,42.24,8774.373259052925,19.6862,19.7048,19.6815,19.6908,8774.3733
2007-12-14 12:05:00,42.26,42.41,42.23,42.23,44846.796657381616,19.7002,19.7701,19.6862,19.6862,44846.7967
2007-12-14 12:10:00,42.25,42.3,42.24,42.3,18802.228412256267,19.6955,19.7188,19.6908,19.7188,18802.2284
2007-12-14 12:15:00,42.3,42.3,42.26,42.26,45821.72701949861,19.7188,19.7188,19.7002,19.7002,45821.727
2007-12-14 12:20:00,42.28,42.28,42.23,42.23,16713.091922005573,19.7095,19.7095,19.6862,19.6862,16713.0919
2007-12-14 12:25:00,42.23,42.29,42.15,42.2,31476.32311977716,19.6862,19.7142,19.6489,19.6722,31476.3231
2007-12-14 12:30:00,42.18,42.21,42.18,42.2,9610.027855153205,19.6629,19.6769,19.6629,19.6722,9610.0279
2007-12-14 12:35:00,42.18,42.2,42.15,42.15,19637.883008356548,19.6629,19.6722,19.6489,19.6489,19637.883
2007-12-14 12:40:00,42.15,42.24,42.15,42.17,49582.172701949865,19.6489,19.6908,19.6489,19.6582,49582.1727
2007-12-14 12:45:00,42.18,42.23,42.16,42.2,51114.20612813371,19.6629,19.6862,19.6536,19.6722,51114.2061
2007-12-14 12:50:00,42.2,42.28,42.2,42.26,29665.73816155989,19.6722,19.7095,19.6722,19.7002,29665.7382
2007-12-14 12:55:00,42.28,42.29,42.26,42.28,14066.852367688023,19.7095,19.7142,19.7002,19.7095,14066.8524
2007-12-14 13:00:00,42.28,42.28,42.2,42.26,46935.93314763231,19.7095,19.7095,19.6722,19.7002,46935.9331
2007-12-14 13:05:00,42.25,42.27,42.25,42.25,3760.4456824512536,19.6955,19.7048,19.6955,19.6955,3760.4457
2007-12-14 13:10:00,42.25,42.3,42.25,42.29,11838.440111420614,19.6955,19.7188,19.6955,19.7142,11838.4401
2007-12-14 13:15:00,42.28,42.29,42.23,42.24,10863.50974930362,19.7095,19.7142,19.6862,19.6908,10863.5097
2007-12-14 13:20:00,42.25,42.27,42.23,42.24,22423.398328690808,19.6955,19.7048,19.6862,19.6908,22423.3983
2007-12-14 13:25:00,42.25,42.29,42.25,42.29,32590.529247910865,19.6955,19.7142,19.6955,19.7142,32590.5292
2007-12-14 13:30:00,42.29,42.29,42.22,42.23,7103.064066852368,19.7142,19.7142,19.6815,19.6862,7103.0641
2007-12-14 13:35:00,42.23,42.25,42.2,42.23,53203.342618384406,19.6862,19.6955,19.6722,19.6862,53203.3426
2007-12-14 13:40:00,42.23,42.23,42.21,42.21,11559.888579387189,19.6862,19.6862,19.6769,19.6769,11559.8886
2007-12-14 13:45:00,42.21,42.23,42.2,42.23,21309.192200557103,19.6769,19.6862,19.6722,19.6862,21309.1922
2007-12-14 13:50:00,42.23,42.23,42.18,42.23,42896.93593314764,19.6862,19.6862,19.6629,19.6862,42896.9359
2007-12-14 13:55:00,42.23,42.24,42.2,42.2,23259.05292479109,19.6862,19.6908,19.6722,19.6722,23259.0529
2007-12-14 14:00:00,42.2,42.22,42.17,42.17,123816.15598885796,19.6722,19.6815,19.6582,19.6582,123816.156
2007-12-14 14:05:00,42.17,42.18,42.04,42.13,90389.9721448468,19.6582,19.6629,19.5976,19.6396,90389.9721
2007-12-14 14:10:00,42.15,42.21,42.11,42.15,106824.51253481896,19.6489,19.6769,19.6302,19.6489,106824.5125
2007-12-14 14:15:00,42.15,42.15,42.1,42.11,15459.610027855157,19.6489,19.6489,19.6256,19.6302,15459.61
2007-12-14 14:20:00,42.11,42.13,42.1,42.13,25348.189415041783,19.6302,19.6396,19.6256,19.6396,25348.1894
2007-12-14 14:25:00,42.13,42.17,42.13,42.17,18662.952646239555,19.6396,19.6582,19.6396,19.6582,18662.9526
2007-12-14 14:30:00,42.16,42.2,42.15,42.18,23676.880222841228,19.6536,19.6722,19.6489,19.6629,23676.8802
2007-12-14 14:35:00,42.18,42.19,42.11,42.14,50696.378830083566,19.6629,19.6675,19.6302,19.6442,50696.3788
2007-12-14 14:40:00,42.15,42.16,42.1,42.11,45961.00278551533,19.6489,19.6536,19.6256,19.6302,45961.0028
2007-12-14 14:45:00,42.11,42.13,42.08,42.1,47632.31197771588,19.6302,19.6396,19.6163,19.6256,47632.312
2007-12-14 14:50:00,42.09,42.1,42.07,42.08,28969.359331476324,19.6209,19.6256,19.6116,19.6163,28969.3593
2007-12-14 14:55:00,42.09,42.12,42.02,42.02,36490.25069637883,19.6209,19.6349,19.5883,19.5883,36490.2507
2007-12-14 15:00:00,42.02,42.03,42.0,42.0,56128.13370473538,19.5883,19.5929,19.579,19.579,56128.1337
2007-12-14 15:05:00,42.0,42.02,41.96,41.99,35933.14763231198,19.579,19.5883,19.5603,19.5743,35933.1476
2007-12-14 15:10:00,42.0,42.01,41.97,42.0,18105.849582172705,19.579,19.5836,19.565,19.579,18105.8496
2007-12-14 15:15:00,42.0,42.01,41.9,41.9,45961.00278551533,19.579,19.5836,19.5323,19.5323,45961.0028
2007-12-14 15:20:00,41.9,41.97,41.89,41.97,50000.0,19.5323,19.565,19.5277,19.565,50000.0
2007-12-14 15:25:00,41.97,42.02,41.97,42.01,38997.21448467967,19.565,19.5883,19.565,19.5836,38997.2145
2007-12-14 15:30:00,42.01,42.09,42.0,42.07,53899.72144846797,19.5836,19.6209,19.579,19.6116,53899.7214
2007-12-14 15:35:00,42.07,42.17,42.06,42.15,76740.94707520891,19.6116,19.6582,19.6069,19.6489,76740.9471
2007-12-14 15:40:00,42.15,42.16,42.08,42.13,94150.41782729804,19.6489,19.6536,19.6163,19.6396,94150.4178
2007-12-14 15:45:00,42.12,42.13,42.1,42.13,108635.0974930362,19.6349,19.6396,19.6256,19.6396,108635.0975
2007-12-14 15:50:00,42.13,42.16,42.02,42.04,83565.45961002786,19.6396,19.6536,19.5883,19.5976,83565.4596
2007-12-14 15:55:00,42.05,42.08,41.99,42.02,195264.62395543177,19.6023,19.6163,19.5743,19.5883,195264.624
2007-12-17 09:30:00,41.8,42.12,41.8,42.1,30222.841225626744,19.4857,19.6349,19.4857,19.6256,30222.8412
2007-12-17 09:35:00,42.07,42.1,42.04,42.06,21030.64066852368,19.6116,19.6256,19.5976,19.6069,21030.6407
2007-12-17 09:40:00,42.05,42.11,42.05,42.06,17827.298050139278,19.6023,19.6302,19.6023,19.6069,17827.2981
2007-12-17 09:45:00,42.05,42.06,41.95,42.02,46378.83008356546,19.6023,19.6069,19.5557,19.5883,46378.8301
2007-12-17 09:50:00,42.03,42.04,41.9,41.97,28690.807799442897,19.5929,19.5976,19.5323,19.565,28690.8078
2007-12-17 09:55:00,41.97,41.99,41.9,41.93,29526.46239554317,19.565,19.5743,19.5323,19.5463,29526.4624
2007-12-17 10:00:00,41.94,42.04,41.91,42.04,22980.501392757666,19.551,19.5976,19.537,19.5976,22980.5014
2007-12-17 10:05:00,42.02,42.05,41.97,42.0,36072.42339832869,19.5883,19.6023,19.565,19.579,36072.4234
2007-12-17 10:10:00,42.01,42.05,42.0,42.03,22423.398328690808,19.5836,19.6023,19.579,19.5929,22423.3983
2007-12-17 10:15:00,42.04,42.1,42.03,42.1,28690.807799442897,19.5976,19.6256,19.5929,19.6256,28690.8078
2007-12-17 10:20:00,42.07,42.1,42.05,42.07,32172.70194986073,19.6116,19.6256,19.6023,19.6116,32172.7019
2007-12-17 10:25:00,42.06,42.07,41.99,42.0,35515.32033426184,19.6069,19.6116,19.5743,19.579,35515.3203
2007-12-17 10:30:00,42.0,42.11,41.97,42.07,47771.58774373259,19.579,19.6302,19.565,19.6116,47771.5877
2007-12-17 10:35:00,42.08,42.09,42.04,42.07,35933.14763231198,19.6163,19.6209,19.5976,19.6116,35933.1476
2007-12-17 10:40:00,42.07,42.09,42.05,42.08,10027.855153203343,19.6116,19.6209,19.6023,19.6163,10027.8552
2007-12-17 10:45:00,42.07,42.09,42.05,42.05,16295.264623955432,19.6116,19.6209,19.6023,19.6023,16295.2646
2007-12-17 10:50:00,42.05,42.07,42.03,42.05,23955.43175487465,19.6023,19.6116,19.5929,19.6023,23955.4318
2007-12-17 10:55:00,42.05,42.08,42.05,42.07,25069.63788300836,19.6023,19.6163,19.6023,19.6116,25069.6379
2007-12-17 11:00:00,42.08,42.09,41.97,41.98,36072.42339832869,19.6163,19.6209,19.565,19.5696,36072.4234
2007-12-17 11:05:00,41.98,41.98,41.95,41.97,7242.339832869081,19.5696,19.5696,19.5557,19.565,7242.3398
2007-12-17 11:10:00,41.97,41.97,41.95,41.97,15877.437325905294,19.565,19.565,19.5557,19.565,15877.4373
2007-12-17 11:15:00,41.97,41.99,41.97,41.98,4456.824512534819,19.565,19.5743,19.565,19.5696,4456.8245
2007-12-17 11:20:00,41.97,41.98,41.92,41.97,18384.401114206128,19.565,19.5696,19.5417,19.565,18384.4011
2007-12-17 11:25:00,41.98,42.0,41.97,41.99,13927.57660167131,19.5696,19.579,19.565,19.5743,13927.5766
2007-12-17 11:30:00,41.99,42.05,41.98,41.99,14484.679665738162,19.5743,19.6023,19.5696,19.5743,14484.6797
2007-12-17 11:35:00,42.0,42.0,41.89,41.92,28830.08356545961,19.579,19.579,19.5277,19.5417,28830.0836
2007-12-17 11:40:00,41.93,41.95,41.87,41.89,20752.089136490253,19.5463,19.5557,19.5184,19.5277,20752.0891
2007-12-17 11:45:00,41.87,41.88,41.83,41.87,17688.022284122562,19.5184,19.523,19.4997,19.5184,17688.0223
2007-12-17 11:50:00,41.87,41.89,41.83,41.83,44289.69359331477,19.5184,19.5277,19.4997,19.4997,44289.6936
2007-12-17 11:55:00,41.83,41.86,41.79,41.85,19359.33147632312,19.4997,19.5137,19.4811,19.509,19359.3315
2007-12-17 12:00:00,41.85,41.87,41.77,41.85,49164.34540389972,19.509,19.5184,19.4717,19.509,49164.3454
2007-12-17 12:05:00,41.85,41.87,41.83,41.84,33844.01114206128,19.509,19.5184,19.4997,19.5044,33844.0111
2007-12-17 12:10:00,41.85,41.85,41.82,41.85,7242.339832869081,19.509,19.509,19.4951,19.509,7242.3398
2007-12-17 12:15:00,41.85,41.86,41.82,41.85,16713.091922005573,19.509,19.5137,19.4951,19.509,16713.0919
2007-12-17 12:20:00,41.86,41.92,41.86,41.9,18523.676880222843,19.5137,19.5417,19.5137,19.5323,18523.6769
2007-12-17 12:25:00,41.89,41.89,41.87,41.88,10306.406685236769,19.5277,19.5277,19.5184,19.523,10306.4067
2007-12-17 12:30:00,41.87,41.88,41.86,41.86,19359.33147632312,19.5184,19.523,19.5137,19.5137,19359.3315
2007-12-17 12:35:00,41.85,41.9,41.85,41.9,7660.167130919221,19.509,19.5323,19.509,19.5323,7660.1671
2007-12-17 12:40:00,41.9,41.9,41.85,41.87,7520.891364902507,19.5323,19.5323,19.509,19.5184,7520.8914
2007-12-17 12:45:00,41.87,41.92,41.86,41.92,12674.094707520891,19.5184,19.5417,19.5137,19.5417,12674.0947
2007-12-17 12:50:00,41.92,41.95,41.91,41.92,25626.74094707521,19.5417,19.5557,19.537,19.5417,25626.7409
2007-12-17 12:55:00,41.92,41.96,41.92,41.94,11699.1643454039,19.5417,19.5603,19.5417,19.551,11699.1643
2007-12-17 13:00:00,41.93,41.95,41.9,41.95,11838.440111420614,19.5463,19.5557,19.5323,19.5557,11838.4401
2007-12-17 13:05:00,41.94,41.95,41.83,41.84,16155.98885793872,19.551,19.5557,19.4997,19.5044,16155.9889
2007-12-17 13:10:00,41.85,41.85,41.77,41.78,14066.852367688023,19.509,19.509,19.4717,19.4764,14066.8524
2007-12-17 13:15:00,41.77,41.79,41.7,41.7,61420.61281337048,19.4717,19.4811,19.4391,19.4391,61420.6128
2007-12-17 13:20:00,41.7,41.77,41.66,41.74,34958.21727019499,19.4391,19.4717,19.4205,19.4578,34958.2173
2007-12-17 13:25:00,41.74,41.85,41.74,41.8,19916.43454038997,19.4578,19.509,19.4578,19.4857,19916.4345
2007-12-17 13:30:00,41.8,41.84,41.79,41.83,14763.231197771587,19.4857,19.5044,19.4811,19.4997,14763.2312
2007-12-17 13:35:00,41.83,41.89,41.82,41.85,11559.888579387189,19.4997,19.5277,19.4951,19.509,11559.8886
2007-12-17 13:40:00,41.84,41.85,41.79,41.83,53203.342618384406,19.5044,19.509,19.4811,19.4997,53203.3426
2007-12-17 13:45:00,41.83,41.87,41.79,41.86,17130.91922005571,19.4997,19.5184,19.4811,19.5137,17130.9192
2007-12-17 13:50:00,41.85,41.89,41.85,41.88,18941.504178272982,19.509,19.5277,19.509,19.523,18941.5042
2007-12-17 13:55:00,41.88,41.94,41.85,41.87,21309.192200557103,19.523,19.551,19.509,19.5184,21309.1922
2007-12-17 14:00:00,41.87,41.92,41.85,41.91,38161.55988857939,19.5184,19.5417,19.509,19.537,38161.5599
2007-12-17 14:05:00,41.92,41.92,41.85,41.87,34401.114206128135,19.5417,19.5417,19.509,19.5184,34401.1142
2007-12-17 14:10:00,41.87,41.89,41.84,41.85,13788.300835654596,19.5184,19.5277,19.5044,19.509,13788.3008
2007-12-17 14:15:00,41.86,41.93,41.85,41.92,11838.440111420614,19.5137,19.5463,19.509,19.5417,11838.4401
2007-12-17 14:20:00,41.92,41.98,41.92,41.95,15320.33426183844,19.5417,19.5696,19.5417,19.5557,15320.3343
2007-12-17 14:25:00,41.95,41.98,41.92,41.98,19916.43454038997,19.5557,19.5696,19.5417,19.5696,19916.4345
2007-12-17 14:30:00,41.98,42.01,41.97,41.97,39832.86908077994,19.5696,19.5836,19.565,19.565,39832.8691
2007-12-17 14:35:00,41.97,41.97,41.91,41.92,22423.398328690808,19.565,19.565,19.537,19.5417,22423.3983
2007-12-17 14:40:00,41.93,41.93,41.87,41.89,29108.63509749304,19.5463,19.5463,19.5184,19.5277,29108.6351
2007-12-17 14:45:00,41.89,41.9,41.87,41.87,15598.885793871868,19.5277,19.5323,19.5184,19.5184,15598.8858
2007-12-17 14:50:00,41.87,41.87,41.79,41.79,27158.774373259053,19.5184,19.5184,19.4811,19.4811,27158.7744
2007-12-17 14:55:00,41.79,41.87,41.79,41.82,15181.058495821728,19.4811,19.5184,19.4811,19.4951,15181.0585
2007-12-17 15:00:00,41.84,41.87,41.79,41.79,17827.298050139278,19.5044,19.5184,19.4811,19.4811,17827.2981
2007-12-17 15:05:00,41.79,41.82,41.77,41.82,27715.877437325908,19.4811,19.4951,19.4717,19.4951,27715.8774
2007-12-17 15:10:00,41.82,41.86,41.81,41.85,20334.26183844012,19.4951,19.5137,19.4904,19.509,20334.2618
2007-12-17 15:15:00,41.84,41.86,41.81,41.82,20194.9860724234,19.5044,19.5137,19.4904,19.4951,20194.9861
2007-12-17 15:20:00,41.8,41.81,41.75,41.79,68941.50417827298,19.4857,19.4904,19.4624,19.4811,68941.5042
2007-12-17 15:25:00,41.79,41.8,41.75,41.77,31476.32311977716,19.4811,19.4857,19.4624,19.4717,31476.3231
2007-12-17 15:30:00,41.78,41.82,41.77,41.82,37604.45682451253,19.4764,19.4951,19.4717,19.4951,37604.4568
2007-12-17 15:35:00,41.82,41.9,41.81,41.9,67409.47075208914,19.4951,19.5323,19.4904,19.5323,67409.4708
2007-12-17 15:40:00,41.9,41.92,41.88,41.92,52367.68802228413,19.5323,19.5417,19.523,19.5417,52367.688
2007-12-17 15:45:00,41.9,41.92,41.82,41.84,57242.33983286908,19.5323,19.5417,19.4951,19.5044,57242.3398
2007-12-17 15:50:00,41.84,41.85,41.78,41.79,79526.46239554317,19.5044,19.509,19.4764,19.4811,79526.4624
2007-12-17 15:55:00,41.79,41.81,41.77,41.81,121169.9164345404,19.4811,19.4904,19.4717,19.4904,121169.9164
2007-12-18 09:30:00,41.97,42.04,41.97,41.98,16295.264623955432,19.565,19.5976,19.565,19.5696,16295.2646
2007-12-18 09:35:00,41.98,41.98,41.91,41.95,9888.57938718663,19.5696,19.5696,19.537,19.5557,9888.5794
2007-12-18 09:40:00,41.97,42.1,41.92,42.0,37047.35376044569,19.565,19.6256,19.5417,19.579,37047.3538
2007-12-18 09:45:00,42.01,42.04,41.95,41.99,25766.01671309192,19.5836,19.5976,19.5557,19.5743,25766.0167
2007-12-18 09:50:00,41.99,42.02,41.85,41.86,27855.15320334262,19.5743,19.5883,19.509,19.5137,27855.1532
2007-12-18 09:55:00,41.85,41.86,41.77,41.82,45264.62395543176,19.509,19.5137,19.4717,19.4951,45264.624
2007-12-18 10:00:00,41.82,41.87,41.81,41.85,30083.56545961003,19.4951,19.5184,19.4904,19.509,30083.5655
2007-12-18 10:05:00,41.85,41.88,41.83,41.86,26044.56824512535,19.509,19.523,19.4997,19.5137,26044.5682
2007-12-18 10:10:00,41.87,41.89,41.79,41.82,24930.362116991644,19.5184,19.5277,19.4811,19.4951,24930.3621
2007-12-18 10:15:00,41.83,41.9,41.82,41.88,14066.852367688023,19.4997,19.5323,19.4951,19.523,14066.8524
2007-12-18 10:20:00,41.87,41.91,41.86,41.88,16434.540389972146,19.5184,19.537,19.5137,19.523,16434.5404
2007-12-18 10:25:00,41.89,41.9,41.79,41.79,17966.57381615599,19.5277,19.5323,19.4811,19.4811,17966.5738
2007-12-18 10:30:00,41.79,41.85,41.76,41.77,29665.73816155989,19.4811,19.509,19.4671,19.4717,29665.7382
2007-12-18 10:35:00,41.77,41.86,41.77,41.85,529805.0139275766,19.4717,19.5137,19.4717,19.509,529805.0139
2007-12-18 10:40:00,41.84,41.87,41.82,41.86,22701.949860724235,19.5044,19.5184,19.4951,19.5137,22701.9499
2007-12-18 10:45:00,41.86,41.9,41.85,41.88,18802.228412256267,19.5137,19.5323,19.509,19.523,18802.2284
2007-12-18 10:50:00,41.88,41.91,41.87,41.9,22005.57103064067,19.523,19.537,19.5184,19.5323,22005.571
2007-12-18 10:55:00,41.89,41.9,41.88,41.9,9610.027855153205,19.5277,19.5323,19.523,19.5323,9610.0279
2007-12-18 11:00:00,41.9,41.92,41.9,41.9,17548.74651810585,19.5323,19.5417,19.5323,19.5323,17548.7465
2007-12-18 11:05:00,41.92,41.93,41.9,41.9,16295.264623955432,19.5417,19.5463,19.5323,19.5323,16295.2646
2007-12-18 11:10:00,41.9,41.9,41.85,41.85,13788.300835654596,19.5323,19.5323,19.509,19.509,13788.3008
2007-12-18 11:15:00,41.86,41.86,41.82,41.82,9749.303621169916,19.5137,19.5137,19.4951,19.4951,9749.3036
2007-12-18 11:20:00,41.82,41.84,41.79,41.83,15320.33426183844,19.4951,19.5044,19.4811,19.4997,15320.3343
2007-12-18 11:25:00,41.82,41.88,41.82,41.88,13370.473537604455,19.4951,19.523,19.4951,19.523,13370.4735
2007-12-18 11:30:00,41.88,41.89,41.85,41.87,23955.43175487465,19.523,19.5277,19.509,19.5184,23955.4318
2007-12-18 11:35:00,41.88,41.9,41.87,41.88,17827.298050139278,19.523,19.5323,19.5184,19.523,17827.2981
2007-12-18 11:40:00,41.88,41.88,41.85,41.87,17270.194986072423,19.523,19.523,19.509,19.5184,17270.195
2007-12-18 11:45:00,41.86,41.87,41.77,41.8,11977.715877437327,19.5137,19.5184,19.4717,19.4857,11977.7159
2007-12-18 11:50:00,41.79,41.87,41.79,41.84,13649.025069637884,19.4811,19.5184,19.4811,19.5044,13649.0251
2007-12-18 11:55:00,41.82,41.86,41.79,41.82,43593.3147632312,19.4951,19.5137,19.4811,19.4951,43593.3148
2007-12-18 12:00:00,41.82,41.82,41.74,41.79,23676.880222841228,19.4951,19.4951,19.4578,19.4811,23676.8802
2007-12-18 12:05:00,41.78,41.82,41.75,41.8,10027.855153203343,19.4764,19.4951,19.4624,19.4857,10027.8552
2007-12-18 12:10:00,41.8,41.83,41.74,41.74,21030.64066852368,19.4857,19.4997,19.4578,19.4578,21030.6407
2007-12-18 12:15:00,41.75,41.78,41.74,41.76,32451.25348189416,19.4624,19.4764,19.4578,19.4671,32451.2535
2007-12-18 12:20:00,41.77,41.79,41.74,41.78,26462.395543175488,19.4717,19.4811,19.4578,19.4764,26462.3955
2007-12-18 12:25:00,41.79,41.82,41.79,41.79,15738.16155988858,19.4811,19.4951,19.4811,19.4811,15738.1616
2007-12-18 12:30:00,41.79,41.81,41.77,41.77,15598.885793871868,19.4811,19.4904,19.4717,19.4717,15598.8858
2007-12-18 12:35:00,41.77,41.81,41.77,41.79,14066.852367688023,19.4717,19.4904,19.4717,19.4811,14066.8524
2007-12-18 12:40:00,41.79,41.81,41.78,41.79,11142.061281337048,19.4811,19.4904,19.4764,19.4811,11142.0613
2007-12-18 12:45:00,41.79,41.82,41.76,41.77,22841.225626740947,19.4811,19.4951,19.4671,19.4717,22841.2256
2007-12-18 12:50:00,41.77,41.79,41.77,41.78,7103.064066852368,19.4717,19.4811,19.4717,19.4764,7103.0641
2007-12-18 12:55:00,41.78,41.79,41.75,41.77,19080.77994428969,19.4764,19.4811,19.4624,19.4717,19080.7799
2007-12-18 13:00:00,41.76,41.77,41.73,41.76,15598.885793871868,19.4671,19.4717,19.4531,19.4671,15598.8858
2007-12-18 13:05:00,41.76,41.78,41.74,41.77,12534.81894150418,19.4671,19.4764,19.4578,19.4717,12534.8189
2007-12-18 13:10:00,41.79,41.79,41.77,41.78,8913.649025069639,19.4811,19.4811,19.4717,19.4764,8913.649
2007-12-18 13:15:00,41.79,41.79,41.78,41.79,18384.401114206128,19.4811,19.4811,19.4764,19.4811,18384.4011
2007-12-18 13:20:00,41.79,41.82,41.79,41.82,30501.392757660167,19.4811,19.4951,19.4811,19.4951,30501.3928
2007-12-18 13:25:00,41.82,41.87,41.82,41.85,22144.846796657384,19.4951,19.5184,19.4951,19.509,22144.8468
2007-12-18 13:30:00,41.85,41.9,41.82,41.85,43871.86629526463,19.509,19.5323,19.4951,19.509,43871.8663
2007-12-18 13:35:00,41.86,41.86,41.81,41.82,27715.877437325908,19.5137,19.5137,19.4904,19.4951,27715.8774
2007-12-18 13:40:00,41.82,41.82,41.79,41.82,42896.93593314764,19.4951,19.4951,19.4811,19.4951,42896.9359
2007-12-18 13:45:00,41.81,41.85,41.8,41.85,33565.45961002786,19.4904,19.509,19.4857,19.509,33565.4596
2007-12-18 13:50:00,41.85,41.86,41.84,41.85,33426.183844011146,19.509,19.5137,19.5044,19.509,33426.1838
2007-12-18 13:55:00,41.86,41.87,41.85,41.87,119916.43454038998,19.5137,19.5184,19.509,19.5184,119916.4345
2007-12-18 14:00:00,41.87,41.89,41.86,41.88,61281.337047353765,19.5184,19.5277,19.5137,19.523,61281.337
2007-12-18 14:05:00,41.88,42.0,41.87,41.98,87743.73259052925,19.523,19.579,19.5184,19.5696,87743.7326
2007-12-18 14:10:00,42.0,42.03,41.97,42.02,38440.11142061282,19.579,19.5929,19.565,19.5883,38440.1114
2007-12-18 14:15:00,42.02,42.02,42.0,42.0,33844.01114206128,19.5883,19.5883,19.579,19.579,33844.0111
2007-12-18 14:20:00,42.0,42.02,41.97,42.0,48189.41504178273,19.579,19.5883,19.565,19.579,48189.415
2007-12-18 14:25:00,42.01,42.01,41.99,42.0,32590.529247910865,19.5836,19.5836,19.5743,19.579,32590.5292
2007-12-18 14:30:00,42.0,42.03,42.0,42.02,52785.51532033426,19.579,19.5929,19.579,19.5883,52785.5153
2007-12-18 14:35:00,42.04,42.05,42.02,42.03,55849.58217270195,19.5976,19.6023,19.5883,19.5929,55849.5822
2007-12-18 14:40:00,42.02,42.02,41.95,41.99,30362.116991643456,19.5883,19.5883,19.5557,19.5743,30362.117
2007-12-18 14:45:00,41.99,41.99,41.92,41.94,24651.810584958217,19.5743,19.5743,19.5417,19.551,24651.8106
2007-12-18 14:50:00,41.94,41.95,41.9,41.92,14345.403899721448,19.551,19.5557,19.5323,19.5417,14345.4039
2007-12-18 14:55:00,41.92,41.95,41.92,41.93,42061.28133704736,19.5417,19.5557,19.5417,19.5463,42061.2813
2007-12-18 15:00:00,41.93,41.97,41.93,41.97,90807.79944289694,19.5463,19.565,19.5463,19.565,90807.7994
2007-12-18 15:05:00,41.97,41.98,41.94,41.95,58774.373259052925,19.565,19.5696,19.551,19.5557,58774.3733
2007-12-18 15:10:00,41.96,41.97,41.93,41.95,13788.300835654596,19.5603,19.565,19.5463,19.5557,13788.3008
2007-12-18 15:15:00,41.95,42.13,41.95,42.13,69220.0557103064,19.5557,19.6396,19.5557,19.6396,69220.0557
2007-12-18 15:20:00,42.13,42.14,42.08,42.1,63370.47353760446,19.6396,19.6442,19.6163,19.6256,63370.4735
2007-12-18 15:25:00,42.1,42.15,42.08,42.14,79526.46239554317,19.6256,19.6489,19.6163,19.6442,79526.4624
2007-12-18 15:30:00,42.13,42.2,42.13,42.19,130501.39275766016,19.6396,19.6722,19.6396,19.6675,130501.3928
2007-12-18 15:35:00,42.2,42.25,42.18,42.25,134958.217270195,19.6722,19.6955,19.6629,19.6955,134958.2173
2007-12-18 15:40:00,42.25,42.26,42.21,42.24,109192.20055710307,19.6955,19.7002,19.6769,19.6908,109192.2006
2007-12-18 15:45:00,42.24,42.27,42.23,42.23,159610.02785515322,19.6908,19.7048,19.6862,19.6862,159610.0279
2007-12-18 15:50:00,42.23,42.27,42.2,42.25,131754.8746518106,19.6862,19.7048,19.6722,19.6955,131754.8747
2007-12-18 15:55:00,42.25,42.31,42.19,42.26,319637.88300835656,19.6955,19.7235,19.6675,19.7002,319637.883
2007-12-19 09:30:00,42.39,42.39,42.1,42.18,55710.30640668524,19.7608,19.7608,19.6256,19.6629,55710.3064
2007-12-19 09:35:00,42.18,42.24,42.12,42.19,39693.59331476323,19.6629,19.6908,19.6349,19.6675,39693.5933
2007-12-19 09:40:00,42.2,42.24,42.18,42.23,41504.178272980505,19.6722,19.6908,19.6629,19.6862,41504.1783
2007-12-19 09:45:00,42.24,42.31,42.2,42.28,42200.55710306407,19.6908,19.7235,19.6722,19.7095,42200.5571
2007-12-19 09:50:00,42.27,42.38,42.26,42.36,25766.01671309192,19.7048,19.7561,19.7002,19.7468,25766.0167
2007-12-19 09:55:00,42.36,42.38,42.35,42.38,15041.782729805014,19.7468,19.7561,19.7421,19.7561,15041.7827
2007-12-19 10:00:00,42.38,42.38,42.3,42.34,32311.97771587744,19.7561,19.7561,19.7188,19.7375,32311.9777
2007-12-19 10:05:00,42.35,42.41,42.35,42.36,15877.437325905294,19.7421,19.7701,19.7421,19.7468,15877.4373
2007-12-19 10:10:00,42.35,42.37,42.33,42.33,19777.15877437326,19.7421,19.7514,19.7328,19.7328,19777.1588
2007-12-19 10:15:00,42.3,42.3,42.2,42.23,33704.73537604457,19.7188,19.7188,19.6722,19.6862,33704.7354
2007-12-19 10:20:00,42.23,42.25,42.2,42.2,11420.612813370471,19.6862,19.6955,19.6722,19.6722,11420.6128
2007-12-19 10:25:00,42.2,42.21,42.18,42.21,15598.885793871868,19.6722,19.6769,19.6629,19.6769,15598.8858
2007-12-19 10:30:00,42.21,42.29,42.2,42.29,20055.710306406687,19.6769,19.7142,19.6722,19.7142,20055.7103
2007-12-19 10:35:00,42.3,42.3,42.28,42.28,31754.874651810587,19.7188,19.7188,19.7095,19.7095,31754.8747
2007-12-19 10:40:00,42.28,42.34,42.27,42.34,30362.116991643456,19.7095,19.7375,19.7048,19.7375,30362.117
2007-12-19 10:45:00,42.34,42.35,42.25,42.27,40807.79944289694,19.7375,19.7421,19.6955,19.7048,40807.7994
2007-12-19 10:50:00,42.26,42.26,42.23,42.24,8774.373259052925,19.7002,19.7002,19.6862,19.6908,8774.3733
2007-12-19 10:55:00,42.25,42.25,42.19,42.2,5710.306406685237,19.6955,19.6955,19.6675,19.6722,5710.3064
2007-12-19 11:00:00,42.21,42.22,42.19,42.22,10167.130919220055,19.6769,19.6815,19.6675,19.6815,10167.1309
2007-12-19 11:05:00,42.22,42.22,42.17,42.18,10306.406685236769,19.6815,19.6815,19.6582,19.6629,10306.4067
2007-12-19 11:10:00,42.18,42.19,42.15,42.19,17548.74651810585,19.6629,19.6675,19.6489,19.6675,17548.7465
2007-12-19 11:15:00,42.17,42.21,42.15,42.15,16713.091922005573,19.6582,19.6769,19.6489,19.6489,16713.0919
2007-12-19 11:20:00,42.15,42.2,42.13,42.18,31615.598885793872,19.6489,19.6722,19.6396,19.6629,31615.5989
2007-12-19 11:25:00,42.16,42.17,42.07,42.07,14345.403899721448,19.6536,19.6582,19.6116,19.6116,14345.4039
2007-12-19 11:30:00,42.07,42.09,42.01,42.05,19359.33147632312,19.6116,19.6209,19.5836,19.6023,19359.3315
2007-12-19 11:35:00,42.05,42.09,42.05,42.08,12952.64623955432,19.6023,19.6209,19.6023,19.6163,12952.6462
2007-12-19 11:40:00,42.08,42.08,42.03,42.04,8635.097493036212,19.6163,19.6163,19.5929,19.5976,8635.0975
2007-12-19 11:45:00,42.05,42.05,42.03,42.03,9192.200557103064,19.6023,19.6023,19.5929,19.5929,9192.2006
2007-12-19 11:50:00,42.03,42.04,41.97,42.02,35376.044568245125,19.5929,19.5976,19.565,19.5883,35376.0446
2007-12-19 11:55:00,42.02,42.02,41.93,41.95,32451.25348189416,19.5883,19.5883,19.5463,19.5557,32451.2535
2007-12-19 12:00:00,41.95,42.0,41.9,42.0,28133.704735376046,19.5557,19.579,19.5323,19.579,28133.7047
2007-12-19 12:05:00,41.99,42.0,41.91,41.92,16295.264623955432,19.5743,19.579,19.537,19.5417,16295.2646
2007-12-19 12:10:00,41.92,42.01,41.92,41.99,22841.225626740947,19.5417,19.5836,19.5417,19.5743,22841.2256
2007-12-19 12:15:00,41.98,41.98,41.92,41.94,9610.027855153205,19.5696,19.5696,19.5417,19.551,9610.0279
2007-12-19 12:20:00,41.92,42.04,41.92,42.04,16991.643454038996,19.5417,19.5976,19.5417,19.5976,16991.6435
2007-12-19 12:25:00,42.03,42.03,42.0,42.02,5710.306406685237,19.5929,19.5929,19.579,19.5883,5710.3064
2007-12-19 12:30:00,42.02,42.02,41.97,41.97,14623.955431754875,19.5883,19.5883,19.565,19.565,14623.9554
2007-12-19 12:35:00,41.97,42.02,41.97,42.02,14902.506963788304,19.565,19.5883,19.565,19.5883,14902.507
2007-12-19 12:40:00,42.0,42.01,41.97,41.99,12534.81894150418,19.579,19.5836,19.565,19.5743,12534.8189
2007-12-19 12:45:00,41.99,42.03,41.98,42.02,10306.406685236769,19.5743,19.5929,19.5696,19.5883,10306.4067
2007-12-19 12:50:00,42.02,42.04,42.01,42.04,7520.891364902507,19.5883,19.5976,19.5836,19.5976,7520.8914
2007-12-19 12:55:00,42.05,42.05,42.01,42.03,5988.857938718664,19.6023,19.6023,19.5836,19.5929,5988.8579
2007-12-19 13:00:00,42.02,42.02,41.96,41.98,20612.813370473537,19.5883,19.5883,19.5603,19.5696,20612.8134
2007-12-19 13:05:00,41.99,42.06,41.99,42.05,21030.64066852368,19.5743,19.6069,19.5743,19.6023,21030.6407
2007-12-19 13:10:00,42.04,42.06,42.01,42.05,9610.027855153205,19.5976,19.6069,19.5836,19.6023,9610.0279
2007-12-19 13:15:00,42.06,42.07,42.03,42.05,5849.58217270195,19.6069,19.6116,19.5929,19.6023,5849.5822
2007-12-19 13:20:00,42.04,42.04,42.01,42.02,7242.339832869081,19.5976,19.5976,19.5836,19.5883,7242.3398
2007-12-19 13:25:00,42.02,42.03,41.97,42.0,12952.64623955432,19.5883,19.5929,19.565,19.579,12952.6462
2007-12-19 13:30:00,41.99,42.01,41.97,42.0,7660.167130919221,19.5743,19.5836,19.565,19.579,7660.1671
2007-12-19 13:35:00,42.0,42.02,41.97,42.02,5292.479108635098,19.579,19.5883,19.565,19.5883,5292.4791
2007-12-19 13:40:00,42.02,42.02,41.97,42.02,14484.679665738162,19.5883,19.5883,19.565,19.5883,14484.6797
2007-12-19 13:45:00,42.02,42.02,41.97,41.98,27158.774373259053,19.5883,19.5883,19.565,19.5696,27158.7744
2007-12-19 13:50:00,41.97,42.01,41.97,42.0,12674.094707520891,19.565,19.5836,19.565,19.579,12674.0947
2007-12-19 13:55:00,42.01,42.02,41.99,42.0,11142.061281337048,19.5836,19.5883,19.5743,19.579,11142.0613
2007-12-19 14:00:00,42.01,42.07,42.0,42.04,29247.91086350975,19.5836,19.6116,19.579,19.5976,29247.9109
2007-12-19 14:05:00,42.04,42.09,42.04,42.07,15877.437325905294,19.5976,19.6209,19.5976,19.6116,15877.4373
2007-12-19 14:10:00,42.07,42.15,42.05,42.13,47214.484679665744,19.6116,19.6489,19.6023,19.6396,47214.4847
2007-12-19 14:15:00,42.15,42.22,42.15,42.2,26183.844011142064,19.6489,19.6815,19.6489,19.6722,26183.844
2007-12-19 14:20:00,42.2,42.28,42.2,42.23,23676.880222841228,19.6722,19.7095,19.6722,19.6862,23676.8802
2007-12-19 14:25:00,42.24,42.25,42.22,42.23,16852.367688022285,19.6908,19.6955,19.6815,19.6862,16852.3677
2007-12-19 14:30:00,42.23,42.25,42.2,42.22,19777.15877437326,19.6862,19.6955,19.6722,19.6815,19777.1588
2007-12-19 14:35:00,42.23,42.26,42.2,42.22,20891.364902506964,19.6862,19.7002,19.6722,19.6815,20891.3649
2007-12-19 14:40:00,42.22,42.26,42.22,42.26,18941.504178272982,19.6815,19.7002,19.6815,19.7002,18941.5042
2007-12-19 14:45:00,42.25,42.28,42.24,42.27,36211.69916434541,19.6955,19.7095,19.6908,19.7048,36211.6992
2007-12-19 14:50:00,42.27,42.27,42.18,42.19,31337.04735376045,19.7048,19.7048,19.6629,19.6675,31337.0474
2007-12-19 14:55:00,42.18,42.19,42.15,42.17,11838.440111420614,19.6629,19.6675,19.6489,19.6582,11838.4401
2007-12-19 15:00:00,42.17,42.2,42.15,42.2,36908.07799442897,19.6582,19.6722,19.6489,19.6722,36908.078
2007-12-19 15:05:00,42.2,42.2,42.13,42.15,20612.813370473537,19.6722,19.6722,19.6396,19.6489,20612.8134
2007-12-19 15:10:00,42.15,42.17,42.15,42.15,22701.949860724235,19.6489,19.6582,19.6489,19.6489,22701.9499
2007-12-19 15:15:00,42.15,42.17,42.15,42.16,25348.189415041783,19.6489,19.6582,19.6489,19.6536,25348.1894
2007-12-19 15:20:00,42.17,42.17,42.13,42.15,72423.39832869082,19.6582,19.6582,19.6396,19.6489,72423.3983
2007-12-19 15:25:00,42.15,42.15,42.11,42.15,52089.1364902507,19.6489,19.6489,19.6302,19.6489,52089.1365
2007-12-19 15:30:00,42.15,42.19,42.14,42.18,55431.754874651815,19.6489,19.6675,19.6442,19.6629,55431.7549
2007-12-19 15:35:00,42.19,42.23,42.18,42.22,52924.791086350975,19.6675,19.6862,19.6629,19.6815,52924.7911
2007-12-19 15:40:00,42.22,42.24,42.19,42.2,58495.8217270195,19.6815,19.6908,19.6675,19.6722,58495.8217
2007-12-19 15:45:00,42.2,42.25,42.18,42.2,62116.99164345404,19.6722,19.6955,19.6629,19.6722,62116.9916
2007-12-19 15:50:00,42.2,42.22,42.07,42.07,67688.02228412256,19.6722,19.6815,19.6116,19.6116,67688.0223
2007-12-19 15:55:00,42.07,42.13,42.07,42.11,152924.79108635098,19.6116,19.6396,19.6116,19.6302,152924.7911
2007-12-20 09:30:00,42.34,42.34,42.17,42.22,21169.91643454039,19.7375,19.7375,19.6582,19.6815,21169.9164
2007-12-20 09:35:00,42.21,42.26,42.19,42.23,10584.958217270196,19.6769,19.7002,19.6675,19.6862,10584.9582
2007-12-20 09:40:00,42.23,42.3,42.23,42.26,8217.270194986073,19.6862,19.7188,19.6862,19.7002,8217.2702
2007-12-20 09:45:00,42.28,42.33,42.27,42.3,21727.01949860724,19.7095,19.7328,19.7048,19.7188,21727.0195
2007-12-20 09:50:00,42.3,42.31,42.26,42.28,6545.961002785516,19.7188,19.7235,19.7002,19.7095,6545.961
2007-12-20 09:55:00,42.3,42.35,42.25,42.33,13788.300835654596,19.7188,19.7421,19.6955,19.7328,13788.3008
2007-12-20 10:00:00,42.33,42.33,42.27,42.31,7520.891364902507,19.7328,19.7328,19.7048,19.7235,7520.8914
2007-12-20 10:05:00,42.3,42.33,42.28,42.33,5710.306406685237,19.7188,19.7328,19.7095,19.7328,5710.3064
2007-12-20 10:10:00,42.3,42.34,42.26,42.33,13649.025069637884,19.7188,19.7375,19.7002,19.7328,13649.0251
2007-12-20 10:15:00,42.31,42.32,42.28,42.31,7103.064066852368,19.7235,19.7281,19.7095,19.7235,7103.0641
2007-12-20 10:20:00,42.31,42.34,42.31,42.34,3899.721448467967,19.7235,19.7375,19.7235,19.7375,3899.7214
2007-12-20 10:25:00,42.32,42.33,42.16,42.19,44707.5208913649,19.7281,19.7328,19.6536,19.6675,44707.5209
2007-12-20 10:30:00,42.19,42.28,42.19,42.24,16155.98885793872,19.6675,19.7095,19.6675,19.6908,16155.9889
2007-12-20 10:35:00,42.22,42.24,42.19,42.19,7520.891364902507,19.6815,19.6908,19.6675,19.6675,7520.8914
2007-12-20 10:40:00,42.2,42.24,42.18,42.23,18941.504178272982,19.6722,19.6908,19.6629,19.6862,18941.5042
2007-12-20 10:45:00,42.23,42.25,42.22,42.24,13091.922005571032,19.6862,19.6955,19.6815,19.6908,13091.922
2007-12-20 10:50:00,42.25,42.25,42.22,42.23,14066.852367688023,19.6955,19.6955,19.6815,19.6862,14066.8524
2007-12-20 10:55:00,42.23,42.23,42.15,42.22,61281.337047353765,19.6862,19.6862,19.6489,19.6815,61281.337
2007-12-20 11:00:00,42.21,42.21,42.05,42.05,18662.952646239555,19.6769,19.6769,19.6023,19.6023,18662.9526
2007-12-20 11:05:00,42.07,42.1,42.06,42.07,7938.718662952647,19.6116,19.6256,19.6069,19.6116,7938.7187
2007-12-20 11:10:00,42.08,42.1,42.07,42.08,11281.337047353762,19.6163,19.6256,19.6116,19.6163,11281.337
2007-12-20 11:15:00,42.08,42.1,42.05,42.07,17130.91922005571,19.6163,19.6256,19.6023,19.6116,17130.9192
2007-12-20 11:20:00,42.07,42.08,42.04,42.07,30779.944289693594,19.6116,19.6163,19.5976,19.6116,30779.9443
2007-12-20 11:25:00,42.07,42.13,42.07,42.12,17688.022284122562,19.6116,19.6396,19.6116,19.6349,17688.0223
2007-12-20 11:30:00,42.13,42.14,42.03,42.03,21169.91643454039,19.6396,19.6442,19.5929,19.5929,21169.9164
2007-12-20 11:35:00,42.02,42.04,42.0,42.0,15041.782729805014,19.5883,19.5976,19.579,19.579,15041.7827
2007-12-20 11:40:00,42.0,42.04,42.0,42.02,16991.643454038996,19.579,19.5976,19.579,19.5883,16991.6435
2007-12-20 11:45:00,42.03,42.06,42.0,42.01,11559.888579387189,19.5929,19.6069,19.579,19.5836,11559.8886
2007-12-20 11:50:00,42.02,42.03,41.97,41.97,10724.23398328691,19.5883,19.5929,19.565,19.565,10724.234
2007-12-20 11:55:00,41.97,42.0,41.97,41.99,17409.47075208914,19.565,19.579,19.565,19.5743,17409.4708
2007-12-20 12:00:00,41.98,41.98,41.92,41.94,43593.3147632312,19.5696,19.5696,19.5417,19.551,43593.3148
2007-12-20 12:05:00,41.93,41.97,41.93,41.95,16852.367688022285,19.5463,19.565,19.5463,19.5557,16852.3677
2007-12-20 12:10:00,41.95,41.97,41.92,41.92,13788.300835654596,19.5557,19.565,19.5417,19.5417,13788.3008
2007-12-20 12:15:00,41.92,42.05,41.92,42.04,123537.60445682453,19.5417,19.6023,19.5417,19.5976,123537.6045
2007-12-20 12:20:00,42.04,42.05,41.94,41.96,16434.540389972146,19.5976,19.6023,19.551,19.5603,16434.5404
2007-12-20 12:25:00,41.96,41.97,41.92,41.95,10445.682451253482,19.5603,19.565,19.5417,19.5557,10445.6825
2007-12-20 12:30:00,41.95,41.96,41.93,41.95,19916.43454038997,19.5557,19.5603,19.5463,19.5557,19916.4345
2007-12-20 12:35:00,41.95,41.96,41.94,41.95,14623.955431754875,19.5557,19.5603,19.551,19.5557,14623.9554
2007-12-20 12:40:00,41.95,41.95,41.87,41.87,18523.676880222843,19.5557,19.5557,19.5184,19.5184,18523.6769
2007-12-20 12:45:00,41.87,41.87,41.81,41.85,15877.437325905294,19.5184,19.5184,19.4904,19.509,15877.4373
2007-12-20 12:50:00,41.85,41.9,41.85,41.89,19359.33147632312,19.509,19.5323,19.509,19.5277,19359.3315
2007-12-20 12:55:00,41.89,41.89,41.84,41.87,16295.264623955432,19.5277,19.5277,19.5044,19.5184,16295.2646
2007-12-20 13:00:00,41.87,41.87,41.83,41.85,17548.74651810585,19.5184,19.5184,19.4997,19.509,17548.7465
2007-12-20 13:05:00,41.85,41.87,41.83,41.83,13927.57660167131,19.509,19.5184,19.4997,19.4997,13927.5766
2007-12-20 13:10:00,41.83,41.85,41.83,41.84,15598.885793871868,19.4997,19.509,19.4997,19.5044,15598.8858
2007-12-20 13:15:00,41.83,41.86,41.83,41.86,16155.98885793872,19.4997,19.5137,19.4997,19.5137,16155.9889
2007-12-20 13:20:00,41.86,41.98,41.86,41.95,21169.91643454039,19.5137,19.5696,19.5137,19.5557,21169.9164
2007-12-20 13:25:00,41.95,42.0,41.95,41.96,6824.512534818942,19.5557,19.579,19.5557,19.5603,6824.5125
2007-12-20 13:30:00,41.96,42.0,41.95,42.0,8913.649025069639,19.5603,19.579,19.5557,19.579,8913.649
2007-12-20 13:35:00,42.0,42.05,41.98,42.0,5571.030640668524,19.579,19.6023,19.5696,19.579,5571.0306
2007-12-20 13:40:00,42.0,42.0,41.97,42.0,4038.99721448468,19.579,19.579,19.565,19.579,4038.9972
2007-12-20 13:45:00,42.0,42.05,41.99,42.05,8077.994428969359,19.579,19.6023,19.5743,19.6023,8077.9944
2007-12-20 13:50:00,42.05,42.11,42.04,42.11,32590.529247910865,19.6023,19.6302,19.5976,19.6302,32590.5292
2007-12-20 13:55:00,42.12,42.16,42.08,42.13,30919.22005571031,19.6349,19.6536,19.6163,19.6396,30919.2201
2007-12-20 14:00:00,42.13,42.18,42.13,42.18,21587.74373259053,19.6396,19.6629,19.6396,19.6629,21587.7437
2007-12-20 14:05:00,42.18,42.18,42.16,42.18,11420.612813370471,19.6629,19.6629,19.6536,19.6629,11420.6128
2007-12-20 14:10:00,42.16,42.18,42.13,42.13,11838.440111420614,19.6536,19.6629,19.6396,19.6396,11838.4401
2007-12-20 14:15:00,42.13,42.16,42.12,42.16,7938.718662952647,19.6396,19.6536,19.6349,19.6536,7938.7187
2007-12-20 14:20:00,42.16,42.18,42.15,42.15,9749.303621169916,19.6536,19.6629,19.6489,19.6489,9749.3036
2007-12-20 14:25:00,42.14,42.16,42.13,42.16,7242.339832869081,19.6442,19.6536,19.6396,19.6536,7242.3398
2007-12-20 14:30:00,42.16,42.19,42.15,42.17,16573.816155988858,19.6536,19.6675,19.6489,19.6582,16573.8162
2007-12-20 14:35:00,42.17,42.2,42.15,42.18,15459.610027855157,19.6582,19.6722,19.6489,19.6629,15459.61
2007-12-20 14:40:00,42.18,42.19,42.18,42.18,5571.030640668524,19.6629,19.6675,19.6629,19.6629,5571.0306
2007-12-20 14:45:00,42.18,42.18,42.16,42.17,4038.99721448468,19.6629,19.6629,19.6536,19.6582,4038.9972
2007-12-20 14:50:00,42.18,42.19,42.17,42.19,25626.74094707521,19.6629,19.6675,19.6582,19.6675,25626.7409
2007-12-20 14:55:00,42.19,42.26,42.18,42.25,15320.33426183844,19.6675,19.7002,19.6629,19.6955,15320.3343
2007-12-20 15:00:00,42.25,42.28,42.24,42.25,20612.813370473537,19.6955,19.7095,19.6908,19.6955,20612.8134
2007-12-20 15:05:00,42.25,42.33,42.25,42.29,28412.25626740948,19.6955,19.7328,19.6955,19.7142,28412.2563
2007-12-20 15:10:00,42.28,42.31,42.22,42.24,67270.19498607243,19.7095,19.7235,19.6815,19.6908,67270.195
2007-12-20 15:15:00,42.24,42.25,42.2,42.2,14484.679665738162,19.6908,19.6955,19.6722,19.6722,14484.6797
2007-12-20 15:20:00,42.2,42.28,42.19,42.25,27715.877437325908,19.6722,19.7095,19.6675,19.6955,27715.8774
2007-12-20 15:25:00,42.25,42.26,42.17,42.18,61281.337047353765,19.6955,19.7002,19.6582,19.6629,61281.337
2007-12-20 15:30:00,42.18,42.18,42.11,42.12,20612.813370473537,19.6629,19.6629,19.6302,19.6349,20612.8134
2007-12-20 15:35:00,42.12,42.23,42.12,42.18,64623.95543175488,19.6349,19.6862,19.6349,19.6629,64623.9554
2007-12-20 15:40:00,42.18,42.2,42.16,42.2,42200.55710306407,19.6629,19.6722,19.6536,19.6722,42200.5571
2007-12-20 15:45:00,42.2,42.24,42.18,42.23,37047.35376044569,19.6722,19.6908,19.6629,19.6862,37047.3538
2007-12-20 15:50:00,42.23,42.28,42.23,42.26,65041.78272980502,19.6862,19.7095,19.6862,19.7002,65041.7827
2007-12-20 15:55:00,42.25,42.28,42.23,42.26,70334.26183844011,19.6955,19.7095,19.6862,19.7002,70334.2618
2007-12-21 09:30:00,42.67,42.81,42.59,42.67,930779.9442896936,19.8913,19.9566,19.854,19.8913,930779.9443
2007-12-21 09:35:00,42.68,42.69,42.58,42.58,45264.62395543176,19.896,19.9006,19.8493,19.8493,45264.624
2007-12-21 09:40:00,42.58,42.58,42.4,42.43,55431.754874651815,19.8493,19.8493,19.7654,19.7794,55431.7549
2007-12-21 09:45:00,42.43,42.59,42.43,42.58,36350.97493036212,19.7794,19.854,19.7794,19.8493,36350.9749
2007-12-21 09:50:00,42.58,42.59,42.54,42.56,27019.49860724234,19.8493,19.854,19.8307,19.84,27019.4986
2007-12-21 09:55:00,42.56,42.56,42.47,42.5,40668.52367688023,19.84,19.84,19.7981,19.812,40668.5237
2007-12-21 10:00:00,42.51,42.59,42.51,42.56,50835.654596100285,19.8167,19.854,19.8167,19.84,50835.6546
2007-12-21 10:05:00,42.56,42.65,42.54,42.65,25766.01671309192,19.84,19.882,19.8307,19.882,25766.0167
2007-12-21 10:10:00,42.62,42.65,42.6,42.63,25905.29247910864,19.868,19.882,19.8587,19.8726,25905.2925
2007-12-21 10:15:00,42.62,42.68,42.61,42.63,51253.48189415042,19.868,19.896,19.8633,19.8726,51253.4819
2007-12-21 10:20:00,42.63,42.64,42.59,42.61,25905.29247910864,19.8726,19.8773,19.854,19.8633,25905.2925
2007-12-21 10:25:00,42.61,42.61,42.47,42.48,24233.98328690808,19.8633,19.8633,19.7981,19.8027,24233.9833
2007-12-21 10:30:00,42.48,42.48,42.47,42.48,18384.401114206128,19.8027,19.8027,19.7981,19.8027,18384.4011
2007-12-21 10:35:00,42.48,42.48,42.47,42.48,10027.855153203343,19.8027,19.8027,19.7981,19.8027,10027.8552
2007-12-21 10:40:00,42.48,42.49,42.25,42.29,111281.33704735377,19.8027,19.8074,19.6955,19.7142,111281.337
2007-12-21 10:45:00,42.29,42.33,42.29,42.33,18941.504178272982,19.7142,19.7328,19.7142,19.7328,18941.5042
2007-12-21 10:50:00,42.33,42.34,42.28,42.28,23537.604456824512,19.7328,19.7375,19.7095,19.7095,23537.6045
2007-12-21 10:55:00,42.28,42.28,42.21,42.21,61142.06128133705,19.7095,19.7095,19.6769,19.6769,61142.0613
2007-12-21 11:00:00,42.21,42.24,42.18,42.18,65459.61002785516,19.6769,19.6908,19.6629,19.6629,65459.61
2007-12-21 11:05:00,42.18,42.25,42.16,42.25,63927.57660167131,19.6629,19.6955,19.6536,19.6955,63927.5766
2007-12-21 11:10:00,42.25,42.28,42.24,42.27,34818.94150417828,19.6955,19.7095,19.6908,19.7048,34818.9415
2007-12-21 11:15:00,42.26,42.31,42.25,42.28,20891.364902506964,19.7002,19.7235,19.6955,19.7095,20891.3649
2007-12-21 11:20:00,42.29,42.3,42.28,42.28,14484.679665738162,19.7142,19.7188,19.7095,19.7095,14484.6797
2007-12-21 11:25:00,42.28,42.32,42.27,42.31,17548.74651810585,19.7095,19.7281,19.7048,19.7235,17548.7465
2007-12-21 11:30:00,42.31,42.34,42.3,42.33,42200.55710306407,19.7235,19.7375,19.7188,19.7328,42200.5571
2007-12-21 11:35:00,42.33,42.33,42.29,42.3,33704.73537604457,19.7328,19.7328,19.7142,19.7188,33704.7354
2007-12-21 11:40:00,42.31,42.33,42.28,42.28,28133.704735376046,19.7235,19.7328,19.7095,19.7095,28133.7047
2007-12-21 11:45:00,42.28,42.28,42.13,42.13,40668.52367688023,19.7095,19.7095,19.6396,19.6396,40668.5237
2007-12-21 11:50:00,42.14,42.15,42.03,42.05,52089.1364902507,19.6442,19.6489,19.5929,19.6023,52089.1365
2007-12-21 11:55:00,42.05,42.12,42.05,42.12,47353.760445682456,19.6023,19.6349,19.6023,19.6349,47353.7604
2007-12-21 12:00:00,42.11,42.16,42.11,42.14,26183.844011142064,19.6302,19.6536,19.6302,19.6442,26183.844
2007-12-21 12:05:00,42.14,42.15,42.1,42.1,23955.43175487465,19.6442,19.6489,19.6256,19.6256,23955.4318
2007-12-21 12:10:00,42.11,42.13,42.1,42.11,7520.891364902507,19.6302,19.6396,19.6256,19.6302,7520.8914
2007-12-21 12:15:00,42.11,42.18,42.11,42.17,15738.16155988858,19.6302,19.6629,19.6302,19.6582,15738.1616
2007-12-21 12:20:00,42.17,42.2,42.16,42.17,10584.958217270196,19.6582,19.6722,19.6536,19.6582,10584.9582
2007-12-21 12:25:00,42.17,42.2,42.17,42.18,11838.440111420614,19.6582,19.6722,19.6582,19.6629,11838.4401
2007-12-21 12:30:00,42.19,42.19,42.17,42.18,13091.922005571032,19.6675,19.6675,19.6582,19.6629,13091.922
2007-12-21 12:35:00,42.17,42.18,42.17,42.17,12534.81894150418,19.6582,19.6629,19.6582,19.6582,12534.8189
2007-12-21 12:40:00,42.17,42.18,42.17,42.17,9192.200557103064,19.6582,19.6629,19.6582,19.6582,9192.2006
2007-12-21 12:45:00,42.17,42.19,42.16,42.18,35933.14763231198,19.6582,19.6675,19.6536,19.6629,35933.1476
2007-12-21 12:50:00,42.18,42.23,42.18,42.22,37325.90529247911,19.6629,19.6862,19.6629,19.6815,37325.9053
2007-12-21 12:55:00,42.22,42.22,42.15,42.17,20473.537604456826,19.6815,19.6815,19.6489,19.6582,20473.5376
2007-12-21 13:00:00,42.18,42.2,42.18,42.19,22423.398328690808,19.6629,19.6722,19.6629,19.6675,22423.3983
2007-12-21 13:05:00,42.18,42.25,42.18,42.24,30640.668523676883,19.6629,19.6955,19.6629,19.6908,30640.6685
2007-12-21 13:10:00,42.24,42.28,42.23,42.27,11699.1643454039,19.6908,19.7095,19.6862,19.7048,11699.1643
2007-12-21 13:15:00,42.27,42.28,42.2,42.2,16434.540389972146,19.7048,19.7095,19.6722,19.6722,16434.5404
2007-12-21 13:20:00,42.21,42.21,42.16,42.16,13927.57660167131,19.6769,19.6769,19.6536,19.6536,13927.5766
2007-12-21 13:25:00,42.16,42.18,42.09,42.09,14206.128133704737,19.6536,19.6629,19.6209,19.6209,14206.1281
2007-12-21 13:30:00,42.1,42.15,42.1,42.15,17827.298050139278,19.6256,19.6489,19.6256,19.6489,17827.2981
2007-12-21 13:35:00,42.15,42.18,42.15,42.16,19777.15877437326,19.6489,19.6629,19.6489,19.6536,19777.1588
2007-12-21 13:40:00,42.18,42.18,42.15,42.16,9470.752089136491,19.6629,19.6629,19.6489,19.6536,9470.7521
2007-12-21 13:45:00,42.16,42.17,42.15,42.17,7660.167130919221,19.6536,19.6582,19.6489,19.6582,7660.1671
2007-12-21 13:50:00,42.17,42.18,42.15,42.15,10306.406685236769,19.6582,19.6629,19.6489,19.6489,10306.4067
2007-12-21 13:55:00,42.15,42.18,42.15,42.18,12534.81894150418,19.6489,19.6629,19.6489,19.6629,12534.8189
2007-12-21 14:00:00,42.18,42.2,42.16,42.18,17827.298050139278,19.6629,19.6722,19.6536,19.6629,17827.2981
2007-12-21 14:05:00,42.18,42.18,42.15,42.15,13231.197771587744,19.6629,19.6629,19.6489,19.6489,13231.1978
2007-12-21 14:10:00,42.15,42.18,42.15,42.16,26880.22284122563,19.6489,19.6629,19.6489,19.6536,26880.2228
2007-12-21 14:15:00,42.16,42.16,42.07,42.12,38440.11142061282,19.6536,19.6536,19.6116,19.6349,38440.1114
2007-12-21 14:20:00,42.12,42.18,42.08,42.15,119359.33147632312,19.6349,19.6629,19.6163,19.6489,119359.3315
2007-12-21 14:25:00,42.13,42.15,42.13,42.14,13509.74930362117,19.6396,19.6489,19.6396,19.6442,13509.7493
2007-12-21 14:30:00,42.15,42.15,42.14,42.14,14902.506963788304,19.6489,19.6489,19.6442,19.6442,14902.507
2007-12-21 14:35:00,42.14,42.15,42.13,42.13,38022.28412256268,19.6442,19.6489,19.6396,19.6396,38022.2841
2007-12-21 14:40:00,42.13,42.14,42.11,42.11,19777.15877437326,19.6396,19.6442,19.6302,19.6302,19777.1588
2007-12-21 14:45:00,42.11,42.15,42.1,42.14,17270.194986072423,19.6302,19.6489,19.6256,19.6442,17270.195
2007-12-21 14:50:00,42.15,42.15,42.14,42.15,36350.97493036212,19.6489,19.6489,19.6442,19.6489,36350.9749
2007-12-21 14:55:00,42.15,42.15,42.13,42.15,29665.73816155989,19.6489,19.6489,19.6396,19.6489,29665.7382
2007-12-21 15:00:00,42.15,42.16,42.14,42.16,33147.632311977715,19.6489,19.6536,19.6442,19.6536,33147.6323
2007-12-21 15:05:00,42.16,42.18,42.16,42.18,28969.359331476324,19.6536,19.6629,19.6536,19.6629,28969.3593
2007-12-21 15:10:00,42.18,42.19,42.18,42.18,16713.091922005573,19.6629,19.6675,19.6629,19.6629,16713.0919
2007-12-21 15:15:00,42.18,42.18,42.17,42.18,23537.604456824512,19.6629,19.6629,19.6582,19.6629,23537.6045
2007-12-21 15:20:00,42.18,42.18,42.17,42.18,28690.807799442897,19.6629,19.6629,19.6582,19.6629,28690.8078
2007-12-21 15:25:00,42.18,42.18,42.17,42.18,17688.022284122562,19.6629,19.6629,19.6582,19.6629,17688.0223
2007-12-21 15:30:00,42.18,42.19,42.15,42.19,26601.671309192203,19.6629,19.6675,19.6489,19.6675,26601.6713
2007-12-21 15:35:00,42.18,42.21,42.18,42.2,18802.228412256267,19.6629,19.6769,19.6629,19.6722,18802.2284
2007-12-21 15:40:00,42.19,42.19,42.07,42.09,77019.49860724235,19.6675,19.6675,19.6116,19.6209,77019.4986
2007-12-21 15:45:00,42.07,42.09,42.0,42.0,77994.42896935933,19.6116,19.6209,19.579,19.579,77994.429
2007-12-21 15:50:00,42.0,42.0,41.98,41.98,72144.84679665738,19.579,19.579,19.5696,19.5696,72144.8468
2007-12-21 15:55:00,41.98,42.1,41.98,42.06,89415.04178272981,19.5696,19.6256,19.5696,19.6069,89415.0418
2007-12-24 09:30:00,42.04,42.22,41.96,42.05,30919.22005571031,19.5976,19.6815,19.5603,19.6023,30919.2201
2007-12-24 09:35:00,42.06,42.07,41.9,41.96,24791.08635097493,19.6069,19.6116,19.5323,19.5603,24791.0864
2007-12-24 09:40:00,41.99,42.04,41.97,42.04,28969.359331476324,19.5743,19.5976,19.565,19.5976,28969.3593
2007-12-24 09:45:00,42.04,42.13,42.02,42.06,41225.62674094708,19.5976,19.6396,19.5883,19.6069,41225.6267
2007-12-24 09:50:00,42.07,42.07,42.02,42.04,18523.676880222843,19.6116,19.6116,19.5883,19.5976,18523.6769
2007-12-24 09:55:00,42.04,42.05,42.0,42.01,33147.632311977715,19.5976,19.6023,19.579,19.5836,33147.6323
2007-12-24 10:00:00,42.02,42.02,41.97,42.0,39275.766016713096,19.5883,19.5883,19.565,19.579,39275.766
2007-12-24 10:05:00,42.0,42.0,41.93,41.93,30362.116991643456,19.579,19.579,19.5463,19.5463,30362.117
2007-12-24 10:10:00,41.92,41.93,41.79,41.79,34540.38997214485,19.5417,19.5463,19.4811,19.4811,34540.39
2007-12-24 10:15:00,41.79,41.83,41.77,41.82,31058.49582172702,19.4811,19.4997,19.4717,19.4951,31058.4958
2007-12-24 10:20:00,41.83,41.87,41.82,41.87,18941.504178272982,19.4997,19.5184,19.4951,19.5184,18941.5042
2007-12-24 10:25:00,41.87,41.9,41.87,41.87,11699.1643454039,19.5184,19.5323,19.5184,19.5184,11699.1643
2007-12-24 10:30:00,41.87,41.9,41.83,41.83,19777.15877437326,19.5184,19.5323,19.4997,19.4997,19777.1588
2007-12-24 10:35:00,41.85,41.85,41.79,41.82,25208.91364902507,19.509,19.509,19.4811,19.4951,25208.9136
2007-12-24 10:40:00,41.82,41.83,41.78,41.79,24094.707520891367,19.4951,19.4997,19.4764,19.4811,24094.7075
2007-12-24 10:45:00,41.79,41.83,41.78,41.79,27158.774373259053,19.4811,19.4997,19.4764,19.4811,27158.7744
2007-12-24 10:50:00,41.79,41.87,41.78,41.82,34958.21727019499,19.4811,19.5184,19.4764,19.4951,34958.2173
2007-12-24 10:55:00,41.82,41.85,41.78,41.81,12116.99164345404,19.4951,19.509,19.4764,19.4904,12116.9916
2007-12-24 11:00:00,41.82,41.82,41.76,41.78,20334.26183844012,19.4951,19.4951,19.4671,19.4764,20334.2618
2007-12-24 11:05:00,41.78,41.79,41.72,41.73,20752.089136490253,19.4764,19.4811,19.4484,19.4531,20752.0891
2007-12-24 11:10:00,41.74,41.75,41.73,41.75,16852.367688022285,19.4578,19.4624,19.4531,19.4624,16852.3677
2007-12-24 11:15:00,41.74,41.77,41.73,41.75,18662.952646239555,19.4578,19.4717,19.4531,19.4624,18662.9526
2007-12-24 11:20:00,41.75,41.76,41.74,41.75,12116.99164345404,19.4624,19.4671,19.4578,19.4624,12116.9916
2007-12-24 11:25:00,41.75,41.76,41.74,41.75,14345.403899721448,19.4624,19.4671,19.4578,19.4624,14345.4039
2007-12-24 11:30:00,41.74,41.77,41.74,41.77,28272.98050139276,19.4578,19.4717,19.4578,19.4717,28272.9805
2007-12-24 11:35:00,41.77,41.77,41.73,41.75,33704.73537604457,19.4717,19.4717,19.4531,19.4624,33704.7354
2007-12-24 11:40:00,41.75,41.77,41.74,41.75,25348.189415041783,19.4624,19.4717,19.4578,19.4624,25348.1894
2007-12-24 11:45:00,41.74,41.77,41.74,41.75,13649.025069637884,19.4578,19.4717,19.4578,19.4624,13649.0251
2007-12-24 11:50:00,41.76,41.76,41.74,41.74,11142.061281337048,19.4671,19.4671,19.4578,19.4578,11142.0613
2007-12-24 11:55:00,41.74,41.76,41.73,41.75,13231.197771587744,19.4578,19.4671,19.4531,19.4624,13231.1978
2007-12-24 12:00:00,41.76,41.76,41.74,41.75,31476.32311977716,19.4671,19.4671,19.4578,19.4624,31476.3231
2007-12-24 12:05:00,41.75,41.76,41.74,41.76,34122.56267409471,19.4624,19.4671,19.4578,19.4671,34122.5627
2007-12-24 12:10:00,41.74,41.76,41.74,41.76,29805.013927576605,19.4578,19.4671,19.4578,19.4671,29805.0139
2007-12-24 12:15:00,41.75,41.76,41.72,41.76,27158.774373259053,19.4624,19.4671,19.4484,19.4671,27158.7744
2007-12-24 12:20:00,41.76,41.76,41.74,41.74,35793.87186629527,19.4671,19.4671,19.4578,19.4578,35793.8719
2007-12-24 12:25:00,41.75,41.76,41.74,41.75,30779.944289693594,19.4624,19.4671,19.4578,19.4624,30779.9443
2007-12-24 12:30:00,41.75,41.75,41.74,41.75,19080.77994428969,19.4624,19.4624,19.4578,19.4624,19080.7799
2007-12-24 12:35:00,41.75,41.79,41.74,41.79,44846.796657381616,19.4624,19.4811,19.4578,19.4811,44846.7967
2007-12-24 12:40:00,41.79,41.82,41.78,41.82,70055.71030640669,19.4811,19.4951,19.4764,19.4951,70055.7103
2007-12-24 12:45:00,41.82,41.86,41.82,41.85,42757.66016713092,19.4951,19.5137,19.4951,19.509,42757.6602
2007-12-24 12:50:00,41.85,41.89,41.85,41.85,55292.4791086351,19.509,19.5277,19.509,19.509,55292.4791
2007-12-24 12:55:00,41.86,41.9,41.85,41.9,27158.774373259053,19.5137,19.5323,19.509,19.5323,27158.7744
2007-12-24 13:00:00,41.87,41.92,41.87,41.92,35654.596100278555,19.5184,19.5417,19.5184,19.5417,35654.5961
2007-12-24 13:05:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:10:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:15:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:20:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:25:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:30:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:35:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:40:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:45:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:50:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 13:55:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:00:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:05:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:10:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:15:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:20:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:25:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:30:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:35:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:40:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:45:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:50:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:55:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:00:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:05:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:10:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:15:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:20:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:25:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:30:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:35:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:40:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:45:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:50:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:55:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-26 09:30:00,42.03,42.03,41.73,41.87,34540.38997214485,19.5929,19.5929,19.4531,19.5184,34540.39
2007-12-26 09:35:00,41.88,41.89,41.79,41.82,19777.15877437326,19.523,19.5277,19.4811,19.4951,19777.1588
2007-12-26 09:40:00,41.82,41.82,41.74,41.74,10445.682451253482,19.4951,19.4951,19.4578,19.4578,10445.6825
2007-12-26 09:45:00,41.73,41.85,41.72,41.84,12256.267409470753,19.4531,19.509,19.4484,19.5044,12256.2674
2007-12-26 09:50:00,41.82,41.86,41.81,41.85,13091.922005571032,19.4951,19.5137,19.4904,19.509,13091.922
2007-12-26 09:55:00,41.85,41.86,41.78,41.85,21727.01949860724,19.509,19.5137,19.4764,19.509,21727.0195
2007-12-26 10:00:00,41.84,41.84,41.73,41.81,23119.777158774374,19.5044,19.5044,19.4531,19.4904,23119.7772
2007-12-26 10:05:00,41.82,41.84,41.82,41.83,11420.612813370471,19.4951,19.5044,19.4951,19.4997,11420.6128
2007-12-26 10:10:00,41.83,41.87,41.82,41.85,13927.57660167131,19.4997,19.5184,19.4951,19.509,13927.5766
2007-12-26 10:15:00,41.85,41.86,41.81,41.85,21866.29526462396,19.509,19.5137,19.4904,19.509,21866.2953
2007-12-26 10:20:00,41.85,41.92,41.84,41.92,14623.955431754875,19.509,19.5417,19.5044,19.5417,14623.9554
2007-12-26 10:25:00,41.89,41.93,41.89,41.91,27298.05013927577,19.5277,19.5463,19.5277,19.537,27298.0501
2007-12-26 10:30:00,41.9,41.92,41.89,41.9,15320.33426183844,19.5323,19.5417,19.5277,19.5323,15320.3343
2007-12-26 10:35:00,41.9,41.92,41.89,41.91,18802.228412256267,19.5323,19.5417,19.5277,19.537,18802.2284
2007-12-26 10:40:00,41.92,41.93,41.9,41.9,21866.29526462396,19.5417,19.5463,19.5323,19.5323,21866.2953
2007-12-26 10:45:00,41.9,41.92,41.89,41.9,23955.43175487465,19.5323,19.5417,19.5277,19.5323,23955.4318
2007-12-26 10:50:00,41.9,41.92,41.88,41.89,28551.532033426185,19.5323,19.5417,19.523,19.5277,28551.532
2007-12-26 10:55:00,41.87,41.89,41.79,41.82,15598.885793871868,19.5184,19.5277,19.4811,19.4951,15598.8858
2007-12-26 11:00:00,41.83,41.83,41.79,41.81,27855.15320334262,19.4997,19.4997,19.4811,19.4904,27855.1532
2007-12-26 11:05:00,41.81,41.82,41.74,41.74,64484.67966573816,19.4904,19.4951,19.4578,19.4578,64484.6797
2007-12-26 11:10:00,41.74,41.75,41.68,41.7,57103.06406685237,19.4578,19.4624,19.4298,19.4391,57103.0641
2007-12-26 11:15:00,41.69,41.69,41.59,41.61,59470.75208913649,19.4345,19.4345,19.3878,19.3972,59470.7521
2007-12-26 11:20:00,41.6,41.63,41.58,41.62,29247.91086350975,19.3925,19.4065,19.3832,19.4018,29247.9109
2007-12-26 11:25:00,41.63,41.67,41.62,41.64,18802.228412256267,19.4065,19.4251,19.4018,19.4111,18802.2284
2007-12-26 11:30:00,41.63,41.65,41.49,41.51,52089.1364902507,19.4065,19.4158,19.3412,19.3505,52089.1365
2007-12-26 11:35:00,41.52,41.57,41.52,41.55,37883.008356545964,19.3552,19.3785,19.3552,19.3692,37883.0084
2007-12-26 11:40:00,41.55,41.58,41.55,41.55,29387.186629526463,19.3692,19.3832,19.3692,19.3692,29387.1866
2007-12-26 11:45:00,41.55,41.57,41.55,41.56,23537.604456824512,19.3692,19.3785,19.3692,19.3739,23537.6045
2007-12-26 11:50:00,41.56,41.56,41.51,41.51,53899.72144846797,19.3739,19.3739,19.3505,19.3505,53899.7214
2007-12-26 11:55:00,41.51,41.52,41.49,41.49,60724.23398328691,19.3505,19.3552,19.3412,19.3412,60724.234
2007-12-26 12:00:00,41.49,41.5,41.47,41.5,55431.754874651815,19.3412,19.3459,19.3319,19.3459,55431.7549
2007-12-26 12:05:00,41.5,41.5,41.47,41.49,26462.395543175488,19.3459,19.3459,19.3319,19.3412,26462.3955
2007-12-26 12:10:00,41.49,41.49,41.42,41.43,83844.01114206128,19.3412,19.3412,19.3086,19.3133,83844.0111
2007-12-26 12:15:00,41.43,41.44,41.36,41.38,39136.490250696384,19.3133,19.3179,19.2806,19.2899,39136.4903
2007-12-26 12:20:00,41.37,41.39,41.36,41.39,27019.49860724234,19.2853,19.2946,19.2806,19.2946,27019.4986
2007-12-26 12:25:00,41.39,41.39,41.36,41.39,13788.300835654596,19.2946,19.2946,19.2806,19.2946,13788.3008
2007-12-26 12:30:00,41.39,41.39,41.36,41.39,21169.91643454039,19.2946,19.2946,19.2806,19.2946,21169.9164
2007-12-26 12:35:00,41.38,41.39,41.36,41.37,22423.398328690808,19.2899,19.2946,19.2806,19.2853,22423.3983
2007-12-26 12:40:00,41.38,41.39,41.36,41.39,23259.05292479109,19.2899,19.2946,19.2806,19.2946,23259.0529
2007-12-26 12:45:00,41.39,41.39,41.37,41.39,19220.05571030641,19.2946,19.2946,19.2853,19.2946,19220.0557
2007-12-26 12:50:00,41.39,41.39,41.33,41.35,58774.373259052925,19.2946,19.2946,19.2666,19.276,58774.3733
2007-12-26 12:55:00,41.35,41.39,41.34,41.37,31894.1504178273,19.276,19.2946,19.2713,19.2853,31894.1504
2007-12-26 13:00:00,41.36,41.38,41.32,41.37,30083.56545961003,19.2806,19.2899,19.262,19.2853,30083.5655
2007-12-26 13:05:00,41.37,41.39,41.36,41.39,23398.3286908078,19.2853,19.2946,19.2806,19.2946,23398.3287
2007-12-26 13:10:00,41.39,41.42,41.33,41.33,32729.80501392758,19.2946,19.3086,19.2666,19.2666,32729.805
2007-12-26 13:15:00,41.34,41.39,41.33,41.39,24512.534818941505,19.2713,19.2946,19.2666,19.2946,24512.5348
2007-12-26 13:20:00,41.39,41.4,41.37,41.39,11559.888579387189,19.2946,19.2993,19.2853,19.2946,11559.8886
2007-12-26 13:25:00,41.4,41.41,41.36,41.38,11281.337047353762,19.2993,19.3039,19.2806,19.2899,11281.337
2007-12-26 13:30:00,41.37,41.43,41.36,41.41,9749.303621169916,19.2853,19.3133,19.2806,19.3039,9749.3036
2007-12-26 13:35:00,41.42,41.46,41.41,41.42,17270.194986072423,19.3086,19.3272,19.3039,19.3086,17270.195
2007-12-26 13:40:00,41.42,41.46,41.38,41.44,40807.79944289694,19.3086,19.3272,19.2899,19.3179,40807.7994
2007-12-26 13:45:00,41.45,41.46,41.45,41.45,13370.473537604455,19.3226,19.3272,19.3226,19.3226,13370.4735
2007-12-26 13:50:00,41.45,41.56,41.42,41.56,94289.69359331476,19.3226,19.3739,19.3086,19.3739,94289.6936
2007-12-26 13:55:00,41.54,41.57,41.49,41.51,33565.45961002786,19.3645,19.3785,19.3412,19.3505,33565.4596
2007-12-26 14:00:00,41.53,41.54,41.5,41.51,16852.367688022285,19.3599,19.3645,19.3459,19.3505,16852.3677
2007-12-26 14:05:00,41.51,41.53,41.5,41.51,12674.094707520891,19.3505,19.3599,19.3459,19.3505,12674.0947
2007-12-26 14:10:00,41.51,41.57,41.51,41.54,17130.91922005571,19.3505,19.3785,19.3505,19.3645,17130.9192
2007-12-26 14:15:00,41.54,41.55,41.53,41.54,13927.57660167131,19.3645,19.3692,19.3599,19.3645,13927.5766
2007-12-26 14:20:00,41.54,41.56,41.53,41.56,26601.671309192203,19.3645,19.3739,19.3599,19.3739,26601.6713
2007-12-26 14:25:00,41.56,41.58,41.54,41.54,12674.094707520891,19.3739,19.3832,19.3645,19.3645,12674.0947
2007-12-26 14:30:00,41.57,41.59,41.54,41.59,15181.058495821728,19.3785,19.3878,19.3645,19.3878,15181.0585
2007-12-26 14:35:00,41.58,41.61,41.58,41.59,12116.99164345404,19.3832,19.3972,19.3832,19.3878,12116.9916
2007-12-26 14:40:00,41.59,41.61,41.54,41.59,34401.114206128135,19.3878,19.3972,19.3645,19.3878,34401.1142
2007-12-26 14:45:00,41.59,41.59,41.57,41.57,8495.821727019498,19.3878,19.3878,19.3785,19.3785,8495.8217
2007-12-26 14:50:00,41.57,41.58,41.57,41.57,14206.128133704737,19.3785,19.3832,19.3785,19.3785,14206.1281
2007-12-26 14:55:00,41.57,41.57,41.56,41.57,21030.64066852368,19.3785,19.3785,19.3739,19.3785,21030.6407
2007-12-26 15:00:00,41.57,41.64,41.51,41.51,54735.37604456825,19.3785,19.4111,19.3505,19.3505,54735.376
2007-12-26 15:05:00,41.52,41.54,41.51,41.52,22841.225626740947,19.3552,19.3645,19.3505,19.3552,22841.2256
2007-12-26 15:10:00,41.53,41.57,41.51,41.55,42896.93593314764,19.3599,19.3785,19.3505,19.3692,42896.9359
2007-12-26 15:15:00,41.55,41.57,41.54,41.55,28551.532033426185,19.3692,19.3785,19.3645,19.3692,28551.532
2007-12-26 15:20:00,41.55,41.55,41.53,41.54,27994.42896935933,19.3692,19.3692,19.3599,19.3645,27994.429
2007-12-26 15:25:00,41.54,41.55,41.53,41.54,31476.32311977716,19.3645,19.3692,19.3599,19.3645,31476.3231
2007-12-26 15:30:00,41.54,41.58,41.53,41.57,61977.71587743733,19.3645,19.3832,19.3599,19.3785,61977.7159
2007-12-26 15:35:00,41.57,41.59,41.54,41.57,85654.59610027856,19.3785,19.3878,19.3645,19.3785,85654.5961
2007-12-26 15:40:00,41.57,41.61,41.55,41.59,42200.55710306407,19.3785,19.3972,19.3692,19.3878,42200.5571
2007-12-26 15:45:00,41.59,41.62,41.59,41.61,62395.543175487466,19.3878,19.4018,19.3878,19.3972,62395.5432
2007-12-26 15:50:00,41.61,41.64,41.61,41.64,68105.84958217271,19.3972,19.4111,19.3972,19.4111,68105.8496
2007-12-26 15:55:00,41.64,41.67,41.61,41.64,89832.86908077994,19.4111,19.4251,19.3972,19.4111,89832.8691
2007-12-27 09:30:00,41.5,41.64,41.5,41.56,31754.874651810587,19.3863,19.4517,19.3863,19.4143,31754.8747
2007-12-27 09:35:00,41.57,41.58,41.53,41.58,30779.944289693594,19.419,19.4237,19.4003,19.4237,30779.9443
2007-12-27 09:40:00,41.59,41.64,41.56,41.58,23259.05292479109,19.4284,19.4517,19.4143,19.4237,23259.0529
2007-12-27 09:45:00,41.58,41.6,41.55,41.6,38718.66295264624,19.4237,19.433,19.4097,19.433,38718.663
2007-12-27 09:50:00,41.6,41.62,41.59,41.59,27019.49860724234,19.433,19.4424,19.4284,19.4284,27019.4986
2007-12-27 09:55:00,41.6,41.62,41.59,41.6,23816.15598885794,19.433,19.4424,19.4284,19.433,23816.156
2007-12-27 10:00:00,41.6,41.64,41.54,41.55,26880.22284122563,19.433,19.4517,19.405,19.4097,26880.2228
2007-12-27 10:05:00,41.55,41.59,41.55,41.56,16295.264623955432,19.4097,19.4284,19.4097,19.4143,16295.2646
2007-12-27 10:10:00,41.57,41.57,41.56,41.57,9749.303621169916,19.419,19.419,19.4143,19.419,9749.3036
2007-12-27 10:15:00,41.57,41.57,41.57,41.57,18802.228412256267,19.419,19.419,19.419,19.419,18802.2284
2007-12-27 10:20:00,41.57,41.57,41.54,41.54,17130.91922005571,19.419,19.419,19.405,19.405,17130.9192
2007-12-27 10:25:00,41.54,41.57,41.54,41.56,40111.420612813374,19.405,19.419,19.405,19.4143,40111.4206
2007-12-27 10:30:00,41.54,41.54,41.5,41.51,21448.46796657382,19.405,19.405,19.3863,19.391,21448.468
2007-12-27 10:35:00,41.51,41.51,41.47,41.49,14623.955431754875,19.391,19.391,19.3723,19.3816,14623.9554
2007-12-27 10:40:00,41.49,41.54,41.49,41.5,24791.08635097493,19.3816,19.405,19.3816,19.3863,24791.0864
2007-12-27 10:45:00,41.49,41.51,41.48,41.49,10724.23398328691,19.3816,19.391,19.377,19.3816,10724.234
2007-12-27 10:50:00,41.49,41.49,41.39,41.39,22841.225626740947,19.3816,19.3816,19.3349,19.3349,22841.2256
2007-12-27 10:55:00,41.4,41.41,41.36,41.39,14206.128133704737,19.3396,19.3443,19.3209,19.3349,14206.1281
2007-12-27 11:00:00,41.39,41.42,41.38,41.39,11699.1643454039,19.3349,19.3489,19.3303,19.3349,11699.1643
2007-12-27 11:05:00,41.39,41.44,41.39,41.44,14623.955431754875,19.3349,19.3583,19.3349,19.3583,14623.9554
2007-12-27 11:10:00,41.43,41.49,41.42,41.46,19498.60724233984,19.3536,19.3816,19.3489,19.3676,19498.6072
2007-12-27 11:15:00,41.45,41.45,41.42,41.42,7381.615598885794,19.363,19.363,19.3489,19.3489,7381.6156
2007-12-27 11:20:00,41.42,41.43,41.41,41.42,8635.097493036212,19.3489,19.3536,19.3443,19.3489,8635.0975
2007-12-27 11:25:00,41.42,41.44,41.42,41.43,4456.824512534819,19.3489,19.3583,19.3489,19.3536,4456.8245
2007-12-27 11:30:00,41.43,41.43,41.41,41.43,4735.376044568246,19.3536,19.3536,19.3443,19.3536,4735.376
2007-12-27 11:35:00,41.42,41.44,41.41,41.41,20334.26183844012,19.3489,19.3583,19.3443,19.3443,20334.2618
2007-12-27 11:40:00,41.44,41.44,41.41,41.42,8635.097493036212,19.3583,19.3583,19.3443,19.3489,8635.0975
2007-12-27 11:45:00,41.44,41.46,41.44,41.46,9331.476323119778,19.3583,19.3676,19.3583,19.3676,9331.4763
2007-12-27 11:50:00,41.46,41.49,41.45,41.49,20612.813370473537,19.3676,19.3816,19.363,19.3816,20612.8134
2007-12-27 11:55:00,41.49,41.49,41.47,41.49,7520.891364902507,19.3816,19.3816,19.3723,19.3816,7520.8914
2007-12-27 12:00:00,41.49,41.49,41.46,41.48,20891.364902506964,19.3816,19.3816,19.3676,19.377,20891.3649
2007-12-27 12:05:00,41.48,41.49,41.45,41.49,27158.774373259053,19.377,19.3816,19.363,19.3816,27158.7744
2007-12-27 12:10:00,41.49,41.51,41.47,41.51,33565.45961002786,19.3816,19.391,19.3723,19.391,33565.4596
2007-12-27 12:15:00,41.51,41.52,41.47,41.48,20055.710306406687,19.391,19.3957,19.3723,19.377,20055.7103
2007-12-27 12:20:00,41.49,41.49,41.46,41.47,17548.74651810585,19.3816,19.3816,19.3676,19.3723,17548.7465
2007-12-27 12:25:00,41.46,41.48,41.46,41.46,56963.78830083566,19.3676,19.377,19.3676,19.3676,56963.7883
2007-12-27 12:30:00,41.48,41.52,41.47,41.51,16573.816155988858,19.377,19.3957,19.3723,19.391,16573.8162
2007-12-27 12:35:00,41.51,41.52,41.49,41.49,27437.32590529248,19.391,19.3957,19.3816,19.3816,27437.3259
2007-12-27 12:40:00,41.49,41.49,41.46,41.47,6545.961002785516,19.3816,19.3816,19.3676,19.3723,6545.961
2007-12-27 12:45:00,41.47,41.49,41.46,41.48,16434.540389972146,19.3723,19.3816,19.3676,19.377,16434.5404
2007-12-27 12:50:00,41.47,41.48,41.46,41.47,6685.236768802229,19.3723,19.377,19.3676,19.3723,6685.2368
2007-12-27 12:55:00,41.47,41.48,41.44,41.46,27855.15320334262,19.3723,19.377,19.3583,19.3676,27855.1532
2007-12-27 13:00:00,41.44,41.44,41.41,41.42,9749.303621169916,19.3583,19.3583,19.3443,19.3489,9749.3036
2007-12-27 13:05:00,41.42,41.44,41.41,41.43,20752.089136490253,19.3489,19.3583,19.3443,19.3536,20752.0891
2007-12-27 13:10:00,41.42,41.44,41.4,41.42,41504.178272980505,19.3489,19.3583,19.3396,19.3489,41504.1783
2007-12-27 13:15:00,41.41,41.41,41.39,41.41,11559.888579387189,19.3443,19.3443,19.3349,19.3443,11559.8886
2007-12-27 13:20:00,41.41,41.42,41.4,41.41,8495.821727019498,19.3443,19.3489,19.3396,19.3443,8495.8217
2007-12-27 13:25:00,41.42,41.44,41.42,41.44,18384.401114206128,19.3489,19.3583,19.3489,19.3583,18384.4011
2007-12-27 13:30:00,41.44,41.44,41.39,41.4,11142.061281337048,19.3583,19.3583,19.3349,19.3396,11142.0613
2007-12-27 13:35:00,41.4,41.4,41.38,41.39,11699.1643454039,19.3396,19.3396,19.3303,19.3349,11699.1643
2007-12-27 13:40:00,41.39,41.4,41.38,41.38,9052.924791086352,19.3349,19.3396,19.3303,19.3303,9052.9248
2007-12-27 13:45:00,41.39,41.41,41.37,41.39,16155.98885793872,19.3349,19.3443,19.3256,19.3349,16155.9889
2007-12-27 13:50:00,41.39,41.4,41.37,41.37,13927.57660167131,19.3349,19.3396,19.3256,19.3256,13927.5766
2007-12-27 13:55:00,41.38,41.4,41.37,41.39,12395.543175487466,19.3303,19.3396,19.3256,19.3349,12395.5432
2007-12-27 14:00:00,41.39,41.41,41.38,41.39,23398.3286908078,19.3349,19.3443,19.3303,19.3349,23398.3287
2007-12-27 14:05:00,41.39,41.41,41.39,41.4,17966.57381615599,19.3349,19.3443,19.3349,19.3396,17966.5738
2007-12-27 14:10:00,41.4,41.41,41.38,41.38,13370.473537604455,19.3396,19.3443,19.3303,19.3303,13370.4735
2007-12-27 14:15:00,41.39,41.4,41.39,41.39,10027.855153203343,19.3349,19.3396,19.3349,19.3349,10027.8552
2007-12-27 14:20:00,41.39,41.4,41.39,41.39,8495.821727019498,19.3349,19.3396,19.3349,19.3349,8495.8217
2007-12-27 14:25:00,41.39,41.41,41.39,41.41,8217.270194986073,19.3349,19.3443,19.3349,19.3443,8217.2702
2007-12-27 14:30:00,41.41,41.41,41.38,41.39,26044.56824512535,19.3443,19.3443,19.3303,19.3349,26044.5682
2007-12-27 14:35:00,41.39,41.39,41.36,41.37,12534.81894150418,19.3349,19.3349,19.3209,19.3256,12534.8189
2007-12-27 14:40:00,41.37,41.37,41.33,41.34,12813.370473537603,19.3256,19.3256,19.3069,19.3116,12813.3705
2007-12-27 14:45:00,41.33,41.4,41.33,41.38,10306.406685236769,19.3069,19.3396,19.3069,19.3303,10306.4067
2007-12-27 14:50:00,41.39,41.39,41.37,41.39,6824.512534818942,19.3349,19.3349,19.3256,19.3349,6824.5125
2007-12-27 14:55:00,41.39,41.43,41.39,41.41,13649.025069637884,19.3349,19.3536,19.3349,19.3443,13649.0251
2007-12-27 15:00:00,41.41,41.42,41.39,41.39,13927.57660167131,19.3443,19.3489,19.3349,19.3349,13927.5766
2007-12-27 15:05:00,41.4,41.44,41.4,41.44,11699.1643454039,19.3396,19.3583,19.3396,19.3583,11699.1643
2007-12-27 15:10:00,41.44,41.44,41.43,41.44,16852.367688022285,19.3583,19.3583,19.3536,19.3583,16852.3677
2007-12-27 15:15:00,41.44,41.44,41.43,41.43,8217.270194986073,19.3583,19.3583,19.3536,19.3536,8217.2702
2007-12-27 15:20:00,41.43,41.45,41.43,41.44,23676.880222841228,19.3536,19.363,19.3536,19.3583,23676.8802
2007-12-27 15:25:00,41.43,41.44,41.42,41.42,48050.13927576602,19.3536,19.3583,19.3489,19.3489,48050.1393
2007-12-27 15:30:00,41.42,41.42,41.36,41.38,27437.32590529248,19.3489,19.3489,19.3209,19.3303,27437.3259
2007-12-27 15:35:00,41.38,41.39,41.3,41.3,45961.00278551533,19.3303,19.3349,19.2929,19.2929,45961.0028
2007-12-27 15:40:00,41.31,41.31,41.25,41.25,42339.83286908078,19.2976,19.2976,19.2695,19.2695,42339.8329
2007-12-27 15:45:00,41.26,41.28,41.25,41.26,48189.41504178273,19.2742,19.2835,19.2695,19.2742,48189.415
2007-12-27 15:50:00,41.26,41.29,41.21,41.22,63649.025069637886,19.2742,19.2882,19.2508,19.2555,63649.0251
2007-12-27 15:55:00,41.21,41.29,41.21,41.27,91922.00557103063,19.2508,19.2882,19.2508,19.2789,91922.0056
2007-12-28 09:30:00,41.18,41.59,41.18,41.51,58495.8217270195,19.2368,19.4284,19.2368,19.391,58495.8217
2007-12-28 09:35:00,41.51,41.62,41.51,41.62,33983.28690807799,19.391,19.4424,19.391,19.4424,33983.2869
2007-12-28 09:40:00,41.61,41.64,41.57,41.64,22980.501392757666,19.4377,19.4517,19.419,19.4517,22980.5014
2007-12-28 09:45:00,41.64,41.72,41.62,41.69,26880.22284122563,19.4517,19.4891,19.4424,19.4751,26880.2228
2007-12-28 09:50:00,41.69,41.71,41.67,41.69,8356.545961002786,19.4751,19.4844,19.4657,19.4751,8356.546
2007-12-28 09:55:00,41.68,41.69,41.64,41.66,9052.924791086352,19.4704,19.4751,19.4517,19.4611,9052.9248
2007-12-28 10:00:00,41.65,41.65,41.49,41.49,20334.26183844012,19.4564,19.4564,19.3816,19.3816,20334.2618
2007-12-28 10:05:00,41.49,41.51,41.4,41.45,32033.42618384401,19.3816,19.391,19.3396,19.363,32033.4262
2007-12-28 10:10:00,41.42,41.44,41.32,41.32,31058.49582172702,19.3489,19.3583,19.3022,19.3022,31058.4958
2007-12-28 10:15:00,41.35,41.4,41.32,41.36,17548.74651810585,19.3162,19.3396,19.3022,19.3209,17548.7465
2007-12-28 10:20:00,41.36,41.39,41.34,41.38,12813.370473537603,19.3209,19.3349,19.3116,19.3303,12813.3705
2007-12-28 10:25:00,41.39,41.4,41.39,41.4,1671.3091922005572,19.3349,19.3396,19.3349,19.3396,1671.3092
2007-12-28 10:30:00,41.41,41.44,41.39,41.41,12116.99164345404,19.3443,19.3583,19.3349,19.3443,12116.9916
2007-12-28 10:35:00,41.41,41.41,41.41,41.41,0.0,19.3443,19.3443,19.3443,19.3443,0.0
2007-12-28 10:40:00,41.41,41.41,41.41,41.41,0.0,19.3443,19.3443,19.3443,19.3443,0.0
2007-12-28 10:45:00,41.41,41.41,41.41,41.41,0.0,19.3443,19.3443,19.3443,19.3443,0.0
2007-12-28 10:50:00,41.41,41.41,41.41,41.41,0.0,19.3443,19.3443,19.3443,19.3443,0.0
2007-12-28 10:55:00,41.27,41.27,41.26,41.26,1671.3091922005572,19.2789,19.2789,19.2742,19.2742,1671.3092
2007-12-28 11:00:00,41.27,41.29,41.26,41.29,11699.1643454039,19.2789,19.2882,19.2742,19.2882,11699.1643
2007-12-28 11:05:00,41.28,41.3,41.27,41.29,11281.337047353762,19.2835,19.2929,19.2789,19.2882,11281.337
2007-12-28 11:10:00,41.29,41.3,41.28,41.3,20752.089136490253,19.2882,19.2929,19.2835,19.2929,20752.0891
2007-12-28 11:15:00,41.3,41.34,41.27,41.34,21866.29526462396,19.2929,19.3116,19.2789,19.3116,21866.2953
2007-12-28 11:20:00,41.36,41.36,41.33,41.34,6267.40947075209,19.3209,19.3209,19.3069,19.3116,6267.4095
2007-12-28 11:25:00,41.34,41.34,41.32,41.34,8774.373259052925,19.3116,19.3116,19.3022,19.3116,8774.3733
2007-12-28 11:30:00,41.33,41.34,41.31,41.34,11002.785515320336,19.3069,19.3116,19.2976,19.3116,11002.7855
2007-12-28 11:35:00,41.34,41.38,41.34,41.36,15598.885793871868,19.3116,19.3303,19.3116,19.3209,15598.8858
2007-12-28 11:40:00,41.36,41.36,41.29,41.34,18662.952646239555,19.3209,19.3209,19.2882,19.3116,18662.9526
2007-12-28 11:45:00,41.34,41.34,41.26,41.27,8495.821727019498,19.3116,19.3116,19.2742,19.2789,8495.8217
2007-12-28 11:50:00,41.27,41.3,41.24,41.27,25766.01671309192,19.2789,19.2929,19.2649,19.2789,25766.0167
2007-12-28 11:55:00,41.25,41.28,41.21,41.21,16852.367688022285,19.2695,19.2835,19.2508,19.2508,16852.3677
2007-12-28 12:00:00,41.21,41.23,41.21,41.21,9749.303621169916,19.2508,19.2602,19.2508,19.2508,9749.3036
2007-12-28 12:05:00,41.21,41.25,41.2,41.24,15598.885793871868,19.2508,19.2695,19.2462,19.2649,15598.8858
2007-12-28 12:10:00,41.23,41.23,41.19,41.21,9888.57938718663,19.2602,19.2602,19.2415,19.2508,9888.5794
2007-12-28 12:15:00,41.22,41.26,41.21,41.21,17270.194986072423,19.2555,19.2742,19.2508,19.2508,17270.195
2007-12-28 12:20:00,41.21,41.25,41.21,41.23,9888.57938718663,19.2508,19.2695,19.2508,19.2602,9888.5794
2007-12-28 12:25:00,41.22,41.29,41.2,41.26,23676.880222841228,19.2555,19.2882,19.2462,19.2742,23676.8802
2007-12-28 12:30:00,41.26,41.26,41.21,41.21,12813.370473537603,19.2742,19.2742,19.2508,19.2508,12813.3705
2007-12-28 12:35:00,41.21,41.26,41.18,41.23,27158.774373259053,19.2508,19.2742,19.2368,19.2602,27158.7744
2007-12-28 12:40:00,41.22,41.24,41.2,41.23,12534.81894150418,19.2555,19.2649,19.2462,19.2602,12534.8189
2007-12-28 12:45:00,41.24,41.24,41.21,41.23,12256.267409470753,19.2649,19.2649,19.2508,19.2602,12256.2674
2007-12-28 12:50:00,41.24,41.24,41.18,41.2,12534.81894150418,19.2649,19.2649,19.2368,19.2462,12534.8189
2007-12-28 12:55:00,41.2,41.22,41.18,41.22,9610.027855153205,19.2462,19.2555,19.2368,19.2555,9610.0279
2007-12-28 13:00:00,41.21,41.21,41.16,41.19,22005.57103064067,19.2508,19.2508,19.2275,19.2415,22005.571
2007-12-28 13:05:00,41.2,41.21,41.18,41.19,13370.473537604455,19.2462,19.2508,19.2368,19.2415,13370.4735
2007-12-28 13:10:00,41.19,41.2,41.13,41.13,10306.406685236769,19.2415,19.2462,19.2135,19.2135,10306.4067
2007-12-28 13:15:00,41.14,41.14,41.11,41.13,13927.57660167131,19.2181,19.2181,19.2041,19.2135,13927.5766
2007-12-28 13:20:00,41.12,41.13,41.11,41.13,12534.81894150418,19.2088,19.2135,19.2041,19.2135,12534.8189
2007-12-28 13:25:00,41.12,41.14,41.08,41.08,11142.061281337048,19.2088,19.2181,19.1901,19.1901,11142.0613
2007-12-28 13:30:00,41.11,41.11,41.08,41.08,8217.270194986073,19.2041,19.2041,19.1901,19.1901,8217.2702
2007-12-28 13:35:00,41.08,41.09,41.06,41.07,16991.643454038996,19.1901,19.1948,19.1808,19.1854,16991.6435
2007-12-28 13:40:00,41.06,41.11,41.06,41.11,14623.955431754875,19.1808,19.2041,19.1808,19.2041,14623.9554
2007-12-28 13:45:00,41.1,41.14,41.09,41.12,10584.958217270196,19.1995,19.2181,19.1948,19.2088,10584.9582
2007-12-28 13:50:00,41.13,41.18,41.11,41.17,17409.47075208914,19.2135,19.2368,19.2041,19.2322,17409.4708
2007-12-28 13:55:00,41.17,41.18,41.14,41.16,12813.370473537603,19.2322,19.2368,19.2181,19.2275,12813.3705
2007-12-28 14:00:00,41.16,41.17,41.13,41.16,16713.091922005573,19.2275,19.2322,19.2135,19.2275,16713.0919
2007-12-28 14:05:00,41.16,41.17,41.14,41.16,13649.025069637884,19.2275,19.2322,19.2181,19.2275,13649.0251
2007-12-28 14:10:00,41.16,41.16,41.13,41.13,14623.955431754875,19.2275,19.2275,19.2135,19.2135,14623.9554
2007-12-28 14:15:00,41.13,41.14,41.11,41.13,11699.1643454039,19.2135,19.2181,19.2041,19.2135,11699.1643
2007-12-28 14:20:00,41.13,41.16,41.12,41.16,17966.57381615599,19.2135,19.2275,19.2088,19.2275,17966.5738
2007-12-28 14:25:00,41.16,41.18,41.16,41.18,9470.752089136491,19.2275,19.2368,19.2275,19.2368,9470.7521
2007-12-28 14:30:00,41.17,41.18,41.15,41.16,12116.99164345404,19.2322,19.2368,19.2228,19.2275,12116.9916
2007-12-28 14:35:00,41.16,41.18,41.13,41.16,16573.816155988858,19.2275,19.2368,19.2135,19.2275,16573.8162
2007-12-28 14:40:00,41.18,41.18,41.16,41.16,14623.955431754875,19.2368,19.2368,19.2275,19.2275,14623.9554
2007-12-28 14:45:00,41.16,41.18,41.15,41.17,24094.707520891367,19.2275,19.2368,19.2228,19.2322,24094.7075
2007-12-28 14:50:00,41.17,41.17,41.15,41.16,13788.300835654596,19.2322,19.2322,19.2228,19.2275,13788.3008
2007-12-28 14:55:00,41.16,41.18,41.13,41.17,17827.298050139278,19.2275,19.2368,19.2135,19.2322,17827.2981
2007-12-28 15:00:00,41.17,41.19,41.15,41.18,18245.125348189416,19.2322,19.2415,19.2228,19.2368,18245.1253
2007-12-28 15:05:00,41.18,41.2,41.16,41.19,18384.401114206128,19.2368,19.2462,19.2275,19.2415,18384.4011
2007-12-28 15:10:00,41.18,41.2,41.18,41.18,11559.888579387189,19.2368,19.2462,19.2368,19.2368,11559.8886
2007-12-28 15:15:00,41.18,41.21,41.18,41.21,17409.47075208914,19.2368,19.2508,19.2368,19.2508,17409.4708
2007-12-28 15:20:00,41.21,41.21,41.18,41.2,19777.15877437326,19.2508,19.2508,19.2368,19.2462,19777.1588
2007-12-28 15:25:00,41.2,41.21,41.18,41.19,24094.707520891367,19.2462,19.2508,19.2368,19.2415,24094.7075
2007-12-28 15:30:00,41.21,41.21,41.18,41.2,19777.15877437326,19.2508,19.2508,19.2368,19.2462,19777.1588
2007-12-28 15:35:00,41.2,41.2,41.14,41.18,39972.14484679666,19.2462,19.2462,19.2181,19.2368,39972.1448
2007-12-28 15:40:00,41.18,41.25,41.18,41.25,37743.73259052925,19.2368,19.2695,19.2368,19.2695,37743.7326
2007-12-28 15:45:00,41.24,41.27,41.23,41.26,28412.25626740948,19.2649,19.2789,19.2602,19.2742,28412.2563
2007-12-28 15:50:00,41.26,41.29,41.24,41.27,33983.28690807799,19.2742,19.2882,19.2649,19.2789,33983.2869
2007-12-28 15:55:00,41.27,41.28,41.18,41.21,105013.92757660168,19.2789,19.2835,19.2368,19.2508,105013.9276
2007-12-31 09:30:00,41.03,41.25,41.03,41.21,36350.97493036212,19.1668,19.2695,19.1668,19.2508,36350.9749
2007-12-31 09:35:00,41.21,41.25,41.11,41.24,13231.197771587744,19.2508,19.2695,19.2041,19.2649,13231.1978
2007-12-31 09:40:00,41.22,41.34,41.22,41.29,28412.25626740948,19.2555,19.3116,19.2555,19.2882,28412.2563
2007-12-31 09:45:00,41.27,41.3,41.12,41.17,12534.81894150418,19.2789,19.2929,19.2088,19.2322,12534.8189
2007-12-31 09:50:00,41.17,41.17,41.1,41.11,16155.98885793872,19.2322,19.2322,19.1995,19.2041,16155.9889
2007-12-31 09:55:00,41.11,41.16,41.11,41.13,10167.130919220055,19.2041,19.2275,19.2041,19.2135,10167.1309
2007-12-31 10:00:00,41.13,41.23,41.13,41.23,23259.05292479109,19.2135,19.2602,19.2135,19.2602,23259.0529
2007-12-31 10:05:00,41.23,41.26,41.22,41.24,15598.885793871868,19.2602,19.2742,19.2555,19.2649,15598.8858
2007-12-31 10:10:00,41.23,41.32,41.23,41.24,31615.598885793872,19.2602,19.3022,19.2602,19.2649,31615.5989
2007-12-31 10:15:00,41.24,41.24,41.19,41.22,6545.961002785516,19.2649,19.2649,19.2415,19.2555,6545.961
2007-12-31 10:20:00,41.23,41.23,41.19,41.21,12534.81894150418,19.2602,19.2602,19.2415,19.2508,12534.8189
2007-12-31 10:25:00,41.23,41.28,41.23,41.27,11420.612813370471,19.2602,19.2835,19.2602,19.2789,11420.6128
2007-12-31 10:30:00,41.28,41.31,41.26,41.27,26601.671309192203,19.2835,19.2976,19.2742,19.2789,26601.6713
2007-12-31 10:35:00,41.26,41.27,41.16,41.21,26044.56824512535,19.2742,19.2789,19.2275,19.2508,26044.5682
2007-12-31 10:40:00,41.22,41.23,41.19,41.19,17130.91922005571,19.2555,19.2602,19.2415,19.2415,17130.9192
2007-12-31 10:45:00,41.2,41.24,41.2,41.24,9610.027855153205,19.2462,19.2649,19.2462,19.2649,9610.0279
2007-12-31 10:50:00,41.24,41.26,41.23,41.26,8495.821727019498,19.2649,19.2742,19.2602,19.2742,8495.8217
2007-12-31 10:55:00,41.26,41.27,41.23,41.26,8217.270194986073,19.2742,19.2789,19.2602,19.2742,8217.2702
2007-12-31 11:00:00,41.26,41.26,41.23,41.23,8774.373259052925,19.2742,19.2742,19.2602,19.2602,8774.3733
2007-12-31 11:05:00,41.24,41.26,41.22,41.25,7938.718662952647,19.2649,19.2742,19.2555,19.2695,7938.7187
2007-12-31 11:10:00,41.25,41.29,41.23,41.27,10724.23398328691,19.2695,19.2882,19.2602,19.2789,10724.234
2007-12-31 11:15:00,41.26,41.26,41.22,41.24,19777.15877437326,19.2742,19.2742,19.2555,19.2649,19777.1588
2007-12-31 11:20:00,41.26,41.29,41.21,41.26,29526.46239554317,19.2742,19.2882,19.2508,19.2742,29526.4624
2007-12-31 11:25:00,41.26,41.3,41.24,41.28,20752.089136490253,19.2742,19.2929,19.2649,19.2835,20752.0891
2007-12-31 11:30:00,41.27,41.31,41.26,41.28,21587.74373259053,19.2789,19.2976,19.2742,19.2835,21587.7437
2007-12-31 11:35:00,41.28,41.33,41.26,41.31,28551.532033426185,19.2835,19.3069,19.2742,19.2976,28551.532
2007-12-31 11:40:00,41.31,41.31,41.26,41.27,4596.100278551532,19.2976,19.2976,19.2742,19.2789,4596.1003
2007-12-31 11:45:00,41.27,41.29,41.24,41.29,18523.676880222843,19.2789,19.2882,19.2649,19.2882,18523.6769
2007-12-31 11:50:00,41.27,41.29,41.24,41.26,25487.4651810585,19.2789,19.2882,19.2649,19.2742,25487.4652
2007-12-31 11:55:00,41.26,41.29,41.26,41.29,13231.197771587744,19.2742,19.2882,19.2742,19.2882,13231.1978
2007-12-31 12:00:00,41.29,41.32,41.26,41.31,22841.225626740947,19.2882,19.3022,19.2742,19.2976,22841.2256
2007-12-31 12:05:00,41.32,41.32,41.26,41.29,20473.537604456826,19.3022,19.3022,19.2742,19.2882,20473.5376
2007-12-31 12:10:00,41.31,41.34,41.29,41.31,26044.56824512535,19.2976,19.3116,19.2882,19.2976,26044.5682
2007-12-31 12:15:00,41.28,41.34,41.28,41.34,11420.612813370471,19.2835,19.3116,19.2835,19.3116,11420.6128
2007-12-31 12:20:00,41.33,41.33,41.3,41.32,8356.545961002786,19.3069,19.3069,19.2929,19.3022,8356.546
2007-12-31 12:25:00,41.31,41.34,41.27,41.28,25766.01671309192,19.2976,19.3116,19.2789,19.2835,25766.0167
2007-12-31 12:30:00,41.26,41.34,41.25,41.33,23955.43175487465,19.2742,19.3116,19.2695,19.3069,23955.4318
2007-12-31 12:35:00,41.33,41.36,41.28,41.31,51949.86072423399,19.3069,19.3209,19.2835,19.2976,51949.8607
2007-12-31 12:40:00,41.31,41.35,41.29,41.34,27994.42896935933,19.2976,19.3162,19.2882,19.3116,27994.429
2007-12-31 12:45:00,41.34,41.36,41.33,41.36,44011.14206128134,19.3116,19.3209,19.3069,19.3209,44011.1421
2007-12-31 12:50:00,41.36,41.41,41.34,41.41,29247.91086350975,19.3209,19.3443,19.3116,19.3443,29247.9109
2007-12-31 12:55:00,41.39,41.42,41.37,41.38,17130.91922005571,19.3349,19.3489,19.3256,19.3303,17130.9192
2007-12-31 13:00:00,41.38,41.4,41.36,41.4,12116.99164345404,19.3303,19.3396,19.3209,19.3396,12116.9916
2007-12-31 13:05:00,41.4,41.41,41.36,41.39,4317.548746518106,19.3396,19.3443,19.3209,19.3349,4317.5487
2007-12-31 13:10:00,41.38,41.42,41.37,41.4,11002.785515320336,19.3303,19.3489,19.3256,19.3396,11002.7855
2007-12-31 13:15:00,41.4,41.41,41.36,41.41,15459.610027855157,19.3396,19.3443,19.3209,19.3443,15459.61
2007-12-31 13:20:00,41.41,41.43,41.39,41.41,11559.888579387189,19.3443,19.3536,19.3349,19.3443,11559.8886
2007-12-31 13:25:00,41.4,41.49,41.4,41.43,24930.362116991644,19.3396,19.3816,19.3396,19.3536,24930.3621
2007-12-31 13:30:00,41.44,41.45,41.39,41.42,20334.26183844012,19.3583,19.363,19.3349,19.3489,20334.2618
2007-12-31 13:35:00,41.41,41.5,41.41,41.5,15877.437325905294,19.3443,19.3863,19.3443,19.3863,15877.4373
2007-12-31 13:40:00,41.51,41.51,41.44,41.46,10724.23398328691,19.391,19.391,19.3583,19.3676,10724.234
2007-12-31 13:45:00,41.46,41.47,41.41,41.43,17270.194986072423,19.3676,19.3723,19.3443,19.3536,17270.195
2007-12-31 13:50:00,41.43,41.44,41.42,41.43,6267.40947075209,19.3536,19.3583,19.3489,19.3536,6267.4095
2007-12-31 13:55:00,41.41,41.46,41.41,41.44,9331.476323119778,19.3443,19.3676,19.3443,19.3583,9331.4763
2007-12-31 14:00:00,41.44,41.44,41.41,41.44,8913.649025069639,19.3583,19.3583,19.3443,19.3583,8913.649
2007-12-31 14:05:00,41.44,41.46,41.43,41.46,27715.877437325908,19.3583,19.3676,19.3536,19.3676,27715.8774
2007-12-31 14:10:00,41.46,41.54,41.46,41.53,19777.15877437326,19.3676,19.405,19.3676,19.4003,19777.1588
2007-12-31 14:15:00,41.54,41.56,41.49,41.5,11838.440111420614,19.405,19.4143,19.3816,19.3863,11838.4401
2007-12-31 14:20:00,41.5,41.5,41.46,41.46,7938.718662952647,19.3863,19.3863,19.3676,19.3676,7938.7187
2007-12-31 14:25:00,41.46,41.47,41.46,41.46,6406.6852367688025,19.3676,19.3723,19.3676,19.3676,6406.6852
2007-12-31 14:30:00,41.47,41.5,41.46,41.47,20194.9860724234,19.3723,19.3863,19.3676,19.3723,20194.9861
2007-12-31 14:35:00,41.46,41.49,41.46,41.48,15041.782729805014,19.3676,19.3816,19.3676,19.377,15041.7827
2007-12-31 14:40:00,41.48,41.49,41.46,41.46,12813.370473537603,19.377,19.3816,19.3676,19.3676,12813.3705
2007-12-31 14:45:00,41.47,41.54,41.46,41.53,27576.601671309192,19.3723,19.405,19.3676,19.4003,27576.6017
2007-12-31 14:50:00,41.54,41.54,41.51,41.52,6685.236768802229,19.405,19.405,19.391,19.3957,6685.2368
2007-12-31 14:55:00,41.52,41.57,41.52,41.54,12256.267409470753,19.3957,19.419,19.3957,19.405,12256.2674
2007-12-31 15:00:00,41.54,41.54,41.47,41.5,15877.437325905294,19.405,19.405,19.3723,19.3863,15877.4373
2007-12-31 15:05:00,41.51,41.51,41.5,41.5,2785.515320334262,19.391,19.391,19.3863,19.3863,2785.5153
2007-12-31 15:10:00,41.51,41.53,41.5,41.5,13509.74930362117,19.391,19.4003,19.3863,19.3863,13509.7493
2007-12-31 15:15:00,41.51,41.52,41.46,41.49,28272.98050139276,19.391,19.3957,19.3676,19.3816,28272.9805
2007-12-31 15:20:00,41.49,41.51,41.48,41.49,11559.888579387189,19.3816,19.391,19.377,19.3816,11559.8886
2007-12-31 15:25:00,41.49,41.5,41.47,41.49,14763.231197771587,19.3816,19.3863,19.3723,19.3816,14763.2312
2007-12-31 15:30:00,41.49,41.5,41.46,41.49,16852.367688022285,19.3816,19.3863,19.3676,19.3816,16852.3677
2007-12-31 15:35:00,41.5,41.51,41.46,41.48,32033.42618384401,19.3863,19.391,19.3676,19.377,32033.4262
2007-12-31 15:40:00,41.47,41.55,41.47,41.55,46796.6573816156,19.3723,19.4097,19.3723,19.4097,46796.6574
2007-12-31 15:45:00,41.55,41.57,41.46,41.48,53064.066852367694,19.4097,19.419,19.3676,19.377,53064.0669
2007-12-31 15:50:00,41.48,41.49,41.46,41.47,47353.760445682456,19.377,19.3816,19.3676,19.3723,47353.7604
2007-12-31 15:55:00,41.47,41.48,41.42,41.46,117130.91922005572,19.3723,19.377,19.3489,19.3676,117130.9192
2008-01-02 09:30:00,41.08,41.26,41.04,41.16,103481.89415041784,19.1901,19.2742,19.1714,19.2275,103481.8942
2008-01-02 09:35:00,41.15,41.23,41.07,41.23,41225.62674094708,19.2228,19.2602,19.1854,19.2602,41225.6267
2008-01-02 09:40:00,41.25,41.31,41.21,41.3,18662.952646239555,19.2695,19.2976,19.2508,19.2929,18662.9526
2008-01-02 09:45:00,41.3,41.31,41.2,41.23,26601.671309192203,19.2929,19.2976,19.2462,19.2602,26601.6713
2008-01-02 09:50:00,41.22,41.25,41.21,41.24,27437.32590529248,19.2555,19.2695,19.2508,19.2649,27437.3259
2008-01-02 09:55:00,41.23,41.26,41.21,41.24,31058.49582172702,19.2602,19.2742,19.2508,19.2649,31058.4958
2008-01-02 10:00:00,41.23,41.23,41.07,41.11,149164.34540389973,19.2602,19.2602,19.1854,19.2041,149164.3454
2008-01-02 10:05:00,41.1,41.11,41.03,41.08,329108.63509749307,19.1995,19.2041,19.1668,19.1901,329108.6351
2008-01-02 10:10:00,41.07,41.1,41.06,41.06,27158.774373259053,19.1854,19.1995,19.1808,19.1808,27158.7744
2008-01-02 10:15:00,41.06,41.08,41.05,41.07,37047.35376044569,19.1808,19.1901,19.1761,19.1854,37047.3538
2008-01-02 10:20:00,41.06,41.08,41.05,41.06,30222.841225626744,19.1808,19.1901,19.1761,19.1808,30222.8412
2008-01-02 10:25:00,41.08,41.14,41.07,41.14,25905.29247910864,19.1901,19.2181,19.1854,19.2181,25905.2925
2008-01-02 10:30:00,41.13,41.13,41.07,41.1,64902.50696378831,19.2135,19.2135,19.1854,19.1995,64902.507
2008-01-02 10:35:00,41.1,41.1,41.06,41.09,26323.119777158776,19.1995,19.1995,19.1808,19.1948,26323.1198
2008-01-02 10:40:00,41.09,41.1,41.06,41.07,30083.56545961003,19.1948,19.1995,19.1808,19.1854,30083.5655
2008-01-02 10:45:00,41.07,41.1,41.07,41.08,10167.130919220055,19.1854,19.1995,19.1854,19.1901,10167.1309
2008-01-02 10:50:00,41.08,41.08,41.06,41.07,28830.08356545961,19.1901,19.1901,19.1808,19.1854,28830.0836
2008-01-02 10:55:00,41.07,41.09,41.07,41.07,31337.04735376045,19.1854,19.1948,19.1854,19.1854,31337.0474
2008-01-02 11:00:00,41.07,41.13,41.07,41.11,65598.88579387187,19.1854,19.2135,19.1854,19.2041,65598.8858
2008-01-02 11:05:00,41.11,41.14,41.11,41.13,16713.091922005573,19.2041,19.2181,19.2041,19.2135,16713.0919
2008-01-02 11:10:00,41.14,41.31,41.11,41.28,80083.56545961004,19.2181,19.2976,19.2041,19.2835,80083.5655
2008-01-02 11:15:00,41.28,41.29,41.11,41.13,33565.45961002786,19.2835,19.2882,19.2041,19.2135,33565.4596
2008-01-02 11:20:00,41.12,41.12,41.0,41.0,47493.03621169917,19.2088,19.2088,19.1527,19.1527,47493.0362
2008-01-02 11:25:00,41.0,41.06,41.0,41.03,69359.33147632312,19.1527,19.1808,19.1527,19.1668,69359.3315
2008-01-02 11:30:00,41.02,41.03,41.0,41.02,28133.704735376046,19.1621,19.1668,19.1527,19.1621,28133.7047
2008-01-02 11:35:00,41.02,41.05,41.0,41.02,26323.119777158776,19.1621,19.1761,19.1527,19.1621,26323.1198
2008-01-02 11:40:00,41.03,41.07,40.99,40.99,52089.1364902507,19.1668,19.1854,19.1481,19.1481,52089.1365
2008-01-02 11:45:00,40.99,40.99,40.93,40.93,30501.392757660167,19.1481,19.1481,19.12,19.12,30501.3928
2008-01-02 11:50:00,40.94,40.96,40.93,40.96,27994.42896935933,19.1247,19.1341,19.12,19.1341,27994.429
2008-01-02 11:55:00,40.95,40.98,40.93,40.98,19080.77994428969,19.1294,19.1434,19.12,19.1434,19080.7799
2008-01-02 12:00:00,40.98,40.98,40.94,40.95,21727.01949860724,19.1434,19.1434,19.1247,19.1294,21727.0195
2008-01-02 12:05:00,40.94,40.97,40.93,40.96,61142.06128133705,19.1247,19.1387,19.12,19.1341,61142.0613
2008-01-02 12:10:00,40.95,40.98,40.94,40.97,18523.676880222843,19.1294,19.1434,19.1247,19.1387,18523.6769
2008-01-02 12:15:00,40.95,40.98,40.93,40.95,34958.21727019499,19.1294,19.1434,19.12,19.1294,34958.2173
2008-01-02 12:20:00,40.94,40.95,40.87,40.88,32729.80501392758,19.1247,19.1294,19.092,19.0967,32729.805
2008-01-02 12:25:00,40.88,40.91,40.87,40.88,12116.99164345404,19.0967,19.1107,19.092,19.0967,12116.9916
2008-01-02 12:30:00,40.87,40.88,40.83,40.85,47493.03621169917,19.092,19.0967,19.0733,19.0827,47493.0362
2008-01-02 12:35:00,40.83,40.88,40.83,40.86,18523.676880222843,19.0733,19.0967,19.0733,19.0873,18523.6769
2008-01-02 12:40:00,40.86,40.87,40.83,40.84,28133.704735376046,19.0873,19.092,19.0733,19.078,28133.7047
2008-01-02 12:45:00,40.84,40.85,40.74,40.74,38718.66295264624,19.078,19.0827,19.0313,19.0313,38718.663
2008-01-02 12:50:00,40.74,40.75,40.68,40.69,58217.27019498608,19.0313,19.036,19.0033,19.0079,58217.2702
2008-01-02 12:55:00,40.69,40.7,40.59,40.59,71030.64066852369,19.0079,19.0126,18.9612,18.9612,71030.6407
2008-01-02 13:00:00,40.59,40.6,40.56,40.56,22701.949860724235,18.9612,18.9659,18.9472,18.9472,22701.9499
2008-01-02 13:05:00,40.55,40.58,40.49,40.51,42757.66016713092,18.9425,18.9565,18.9145,18.9239,42757.6602
2008-01-02 13:10:00,40.52,40.52,40.45,40.49,17548.74651810585,18.9285,18.9285,18.8958,18.9145,17548.7465
2008-01-02 13:15:00,40.49,40.51,40.45,40.49,31058.49582172702,18.9145,18.9239,18.8958,18.9145,31058.4958
2008-01-02 13:20:00,40.49,40.56,40.49,40.53,30919.22005571031,18.9145,18.9472,18.9145,18.9332,30919.2201
2008-01-02 13:25:00,40.52,40.57,40.5,40.55,47771.58774373259,18.9285,18.9519,18.9192,18.9425,47771.5877
2008-01-02 13:30:00,40.55,40.55,40.5,40.55,22841.225626740947,18.9425,18.9425,18.9192,18.9425,22841.2256
2008-01-02 13:35:00,40.53,40.56,40.52,40.53,22284.122562674096,18.9332,18.9472,18.9285,18.9332,22284.1226
2008-01-02 13:40:00,40.55,40.55,40.53,40.55,14763.231197771587,18.9425,18.9425,18.9332,18.9425,14763.2312
2008-01-02 13:45:00,40.55,40.58,40.54,40.56,17548.74651810585,18.9425,18.9565,18.9379,18.9472,17548.7465
2008-01-02 13:50:00,40.57,40.58,40.55,40.55,31197.771587743733,18.9519,18.9565,18.9425,18.9425,31197.7716
2008-01-02 13:55:00,40.55,40.57,40.53,40.57,29944.28969359332,18.9425,18.9519,18.9332,18.9519,29944.2897
2008-01-02 14:00:00,40.57,40.78,40.55,40.65,97075.20891364902,18.9519,19.05,18.9425,18.9892,97075.2089
2008-01-02 14:05:00,40.65,40.87,40.64,40.87,51671.30919220056,18.9892,19.092,18.9846,19.092,51671.3092
2008-01-02 14:10:00,40.87,40.95,40.83,40.95,31058.49582172702,19.092,19.1294,19.0733,19.1294,31058.4958
2008-01-02 14:15:00,40.95,41.0,40.91,40.95,25208.91364902507,19.1294,19.1527,19.1107,19.1294,25208.9136
2008-01-02 14:20:00,40.95,40.95,40.85,40.87,26183.844011142064,19.1294,19.1294,19.0827,19.092,26183.844
2008-01-02 14:25:00,40.87,40.9,40.85,40.85,14345.403899721448,19.092,19.106,19.0827,19.0827,14345.4039
2008-01-02 14:30:00,40.85,40.89,40.85,40.89,9888.57938718663,19.0827,19.1014,19.0827,19.1014,9888.5794
2008-01-02 14:35:00,40.88,40.88,40.78,40.8,33565.45961002786,19.0967,19.0967,19.05,19.0593,33565.4596
2008-01-02 14:40:00,40.79,40.8,40.7,40.78,24373.2590529248,19.0546,19.0593,19.0126,19.05,24373.2591
2008-01-02 14:45:00,40.78,40.79,40.75,40.79,10584.958217270196,19.05,19.0546,19.036,19.0546,10584.9582
2008-01-02 14:50:00,40.8,40.81,40.78,40.78,10724.23398328691,19.0593,19.064,19.05,19.05,10724.234
2008-01-02 14:55:00,40.8,40.8,40.67,40.68,26880.22284122563,19.0593,19.0593,18.9986,19.0033,26880.2228
2008-01-02 15:00:00,40.68,40.68,40.6,40.64,49025.06963788301,19.0033,19.0033,18.9659,18.9846,49025.0696
2008-01-02 15:05:00,40.64,40.66,40.55,40.57,48189.41504178273,18.9846,18.9939,18.9425,18.9519,48189.415
2008-01-02 15:10:00,40.57,40.6,40.55,40.57,26601.671309192203,18.9519,18.9659,18.9425,18.9519,26601.6713
2008-01-02 15:15:00,40.57,40.64,40.57,40.6,56685.23676880224,18.9519,18.9846,18.9519,18.9659,56685.2368
2008-01-02 15:20:00,40.61,40.64,40.58,40.62,55431.754874651815,18.9706,18.9846,18.9565,18.9752,55431.7549
2008-01-02 15:25:00,40.62,40.67,40.61,40.64,45543.17548746518,18.9752,18.9986,18.9706,18.9846,45543.1755
2008-01-02 15:30:00,40.64,40.74,40.63,40.72,294707.5208913649,18.9846,19.0313,18.9799,19.0219,294707.5209
2008-01-02 15:35:00,40.73,40.73,40.66,40.66,99303.62116991644,19.0266,19.0266,18.9939,18.9939,99303.6212
2008-01-02 15:40:00,40.67,40.8,40.66,40.79,119359.33147632312,18.9986,19.0593,18.9939,19.0546,119359.3315
2008-01-02 15:45:00,40.78,40.79,40.65,40.67,201949.860724234,19.05,19.0546,18.9892,18.9986,201949.8607
2008-01-02 15:50:00,40.67,40.7,40.66,40.67,183426.1838440112,18.9986,19.0126,18.9939,18.9986,183426.1838
2008-01-02 15:55:00,40.69,40.7,40.65,40.67,154596.10027855154,19.0079,19.0126,18.9892,18.9986,154596.1003
2008-01-03 09:30:00,40.85,40.85,40.66,40.73,71309.19220055711,19.0827,19.0827,18.9939,19.0266,71309.1922
2008-01-03 09:35:00,40.72,40.74,40.63,40.71,17548.74651810585,19.0219,19.0313,18.9799,19.0173,17548.7465
2008-01-03 09:40:00,40.71,40.72,40.6,40.66,21727.01949860724,19.0173,19.0219,18.9659,18.9939,21727.0195
2008-01-03 09:45:00,40.68,40.75,40.66,40.69,51671.30919220056,19.0033,19.036,18.9939,19.0079,51671.3092
2008-01-03 09:50:00,40.69,40.75,40.67,40.73,27994.42896935933,19.0079,19.036,18.9986,19.0266,27994.429
2008-01-03 09:55:00,40.74,40.8,40.72,40.76,20334.26183844012,19.0313,19.0593,19.0219,19.0406,20334.2618
2008-01-03 10:00:00,40.77,40.95,40.77,40.93,85376.04456824512,19.0453,19.1294,19.0453,19.12,85376.0446
2008-01-03 10:05:00,40.93,40.95,40.93,40.93,41922.00557103064,19.12,19.1294,19.12,19.12,41922.0056
2008-01-03 10:10:00,40.94,40.95,40.93,40.93,16852.367688022285,19.1247,19.1294,19.12,19.12,16852.3677
2008-01-03 10:15:00,40.93,41.01,40.93,41.0,46239.55431754875,19.12,19.1574,19.12,19.1527,46239.5543
2008-01-03 10:20:00,41.0,41.01,40.98,41.0,33008.356545961,19.1527,19.1574,19.1434,19.1527,33008.3565
2008-01-03 10:25:00,41.0,41.04,41.0,41.01,28690.807799442897,19.1527,19.1714,19.1527,19.1574,28690.8078
2008-01-03 10:30:00,41.02,41.1,40.99,41.09,19220.05571030641,19.1621,19.1995,19.1481,19.1948,19220.0557
2008-01-03 10:35:00,41.09,41.13,41.03,41.06,18105.849582172705,19.1948,19.2135,19.1668,19.1808,18105.8496
2008-01-03 10:40:00,41.07,41.08,41.06,41.07,33983.28690807799,19.1854,19.1901,19.1808,19.1854,33983.2869
2008-01-03 10:45:00,41.08,41.08,41.03,41.03,23816.15598885794,19.1901,19.1901,19.1668,19.1668,23816.156
2008-01-03 10:50:00,41.03,41.03,41.0,41.0,22841.225626740947,19.1668,19.1668,19.1527,19.1527,22841.2256
2008-01-03 10:55:00,41.02,41.07,41.01,41.07,13649.025069637884,19.1621,19.1854,19.1574,19.1854,13649.0251
2008-01-03 11:00:00,41.07,41.09,41.06,41.06,35236.76880222841,19.1854,19.1948,19.1808,19.1808,35236.7688
2008-01-03 11:05:00,41.07,41.1,41.06,41.07,37325.90529247911,19.1854,19.1995,19.1808,19.1854,37325.9053
2008-01-03 11:10:00,41.08,41.18,41.08,41.18,42479.108635097495,19.1901,19.2368,19.1901,19.2368,42479.1086
2008-01-03 11:15:00,41.18,41.21,41.18,41.21,57520.89136490251,19.2368,19.2508,19.2368,19.2508,57520.8914
2008-01-03 11:20:00,41.22,41.23,41.21,41.23,26740.947075208915,19.2555,19.2602,19.2508,19.2602,26740.9471
2008-01-03 11:25:00,41.23,41.31,41.23,41.29,44289.69359331477,19.2602,19.2976,19.2602,19.2882,44289.6936
2008-01-03 11:30:00,41.28,41.33,41.26,41.26,33286.908077994434,19.2835,19.3069,19.2742,19.2742,33286.9081
2008-01-03 11:35:00,41.27,41.27,41.23,41.26,26044.56824512535,19.2789,19.2789,19.2602,19.2742,26044.5682
2008-01-03 11:40:00,41.26,41.29,41.23,41.26,24791.08635097493,19.2742,19.2882,19.2602,19.2742,24791.0864
2008-01-03 11:45:00,41.26,41.27,41.25,41.27,16295.264623955432,19.2742,19.2789,19.2695,19.2789,16295.2646
2008-01-03 11:50:00,41.26,41.29,41.23,41.23,24651.810584958217,19.2742,19.2882,19.2602,19.2602,24651.8106
2008-01-03 11:55:00,41.23,41.25,41.21,41.22,25348.189415041783,19.2602,19.2695,19.2508,19.2555,25348.1894
2008-01-03 12:00:00,41.2,41.21,41.17,41.17,10584.958217270196,19.2462,19.2508,19.2322,19.2322,10584.9582
2008-01-03 12:05:00,41.17,41.17,41.12,41.12,19637.883008356548,19.2322,19.2322,19.2088,19.2088,19637.883
2008-01-03 12:10:00,41.13,41.14,41.1,41.11,12674.094707520891,19.2135,19.2181,19.1995,19.2041,12674.0947
2008-01-03 12:15:00,41.1,41.1,41.06,41.06,15181.058495821728,19.1995,19.1995,19.1808,19.1808,15181.0585
2008-01-03 12:20:00,41.07,41.08,41.01,41.03,22144.846796657384,19.1854,19.1901,19.1574,19.1668,22144.8468
2008-01-03 12:25:00,41.03,41.09,41.03,41.09,18662.952646239555,19.1668,19.1948,19.1668,19.1948,18662.9526
2008-01-03 12:30:00,41.09,41.11,41.06,41.06,14345.403899721448,19.1948,19.2041,19.1808,19.1808,14345.4039
2008-01-03 12:35:00,41.06,41.06,41.03,41.04,12534.81894150418,19.1808,19.1808,19.1668,19.1714,12534.8189
2008-01-03 12:40:00,41.04,41.08,41.03,41.06,27715.877437325908,19.1714,19.1901,19.1668,19.1808,27715.8774
2008-01-03 12:45:00,41.04,41.05,41.01,41.03,8913.649025069639,19.1714,19.1761,19.1574,19.1668,8913.649
2008-01-03 12:50:00,41.03,41.06,41.0,41.02,193036.2116991644,19.1668,19.1808,19.1527,19.1621,193036.2117
2008-01-03 12:55:00,41.01,41.03,40.98,41.03,89136.49025069638,19.1574,19.1668,19.1434,19.1668,89136.4903
2008-01-03 13:00:00,41.03,41.03,40.96,40.97,32033.42618384401,19.1668,19.1668,19.1341,19.1387,32033.4262
2008-01-03 13:05:00,40.97,41.0,40.96,40.96,20194.9860724234,19.1387,19.1527,19.1341,19.1341,20194.9861
2008-01-03 13:10:00,40.96,40.98,40.95,40.96,7799.442896935933,19.1341,19.1434,19.1294,19.1341,7799.4429
2008-01-03 13:15:00,40.98,40.98,40.91,40.93,15459.610027855157,19.1434,19.1434,19.1107,19.12,15459.61
2008-01-03 13:20:00,40.93,40.96,40.92,40.94,13649.025069637884,19.12,19.1341,19.1154,19.1247,13649.0251
2008-01-03 13:25:00,40.95,40.95,40.92,40.94,8913.649025069639,19.1294,19.1294,19.1154,19.1247,8913.649
2008-01-03 13:30:00,40.92,40.94,40.91,40.92,11142.061281337048,19.1154,19.1247,19.1107,19.1154,11142.0613
2008-01-03 13:35:00,40.92,40.97,40.92,40.95,13370.473537604455,19.1154,19.1387,19.1154,19.1294,13370.4735
2008-01-03 13:40:00,40.97,41.01,40.96,41.0,9470.752089136491,19.1387,19.1574,19.1341,19.1527,9470.7521
2008-01-03 13:45:00,41.01,41.06,41.0,41.02,43036.21169916435,19.1574,19.1808,19.1527,19.1621,43036.2117
2008-01-03 13:50:00,41.02,41.03,41.02,41.02,15459.610027855157,19.1621,19.1668,19.1621,19.1621,15459.61
2008-01-03 13:55:00,41.02,41.02,40.97,40.98,15181.058495821728,19.1621,19.1621,19.1387,19.1434,15181.0585
2008-01-03 14:00:00,40.98,40.98,40.95,40.95,13231.197771587744,19.1434,19.1434,19.1294,19.1294,13231.1978
2008-01-03 14:05:00,40.96,40.99,40.94,40.99,85236.76880222841,19.1341,19.1481,19.1247,19.1481,85236.7688
2008-01-03 14:10:00,40.98,41.06,40.97,41.05,22423.398328690808,19.1434,19.1808,19.1387,19.1761,22423.3983
2008-01-03 14:15:00,41.05,41.08,41.05,41.07,180919.22005571032,19.1761,19.1901,19.1761,19.1854,180919.2201
2008-01-03 14:20:00,41.06,41.08,41.06,41.06,66573.81615598887,19.1808,19.1901,19.1808,19.1808,66573.8162
2008-01-03 14:25:00,41.06,41.07,40.98,40.99,29665.73816155989,19.1808,19.1854,19.1434,19.1481,29665.7382
2008-01-03 14:30:00,40.99,41.0,40.93,40.93,28690.807799442897,19.1481,19.1527,19.12,19.12,28690.8078
2008-01-03 14:35:00,40.93,40.95,40.91,40.93,36629.526462395545,19.12,19.1294,19.1107,19.12,36629.5265
2008-01-03 14:40:00,40.93,40.93,40.84,40.85,51392.75766016713,19.12,19.12,19.078,19.0827,51392.7577
2008-01-03 14:45:00,40.85,40.86,40.8,40.85,27019.49860724234,19.0827,19.0873,19.0593,19.0827,27019.4986
2008-01-03 14:50:00,40.85,40.88,40.85,40.85,22144.846796657384,19.0827,19.0967,19.0827,19.0827,22144.8468
2008-01-03 14:55:00,40.85,40.88,40.85,40.86,18941.504178272982,19.0827,19.0967,19.0827,19.0873,18941.5042
2008-01-03 15:00:00,40.87,40.87,40.82,40.82,63231.197771587744,19.092,19.092,19.0687,19.0687,63231.1978
2008-01-03 15:05:00,40.82,40.85,40.79,40.84,36072.42339832869,19.0687,19.0827,19.0546,19.078,36072.4234
2008-01-03 15:10:00,40.85,40.85,40.74,40.75,58635.09749303621,19.0827,19.0827,19.0313,19.036,58635.0975
2008-01-03 15:15:00,40.75,40.81,40.72,40.75,69498.60724233984,19.036,19.064,19.0219,19.036,69498.6072
2008-01-03 15:20:00,40.75,40.75,40.67,40.73,62534.818941504185,19.036,19.036,18.9986,19.0266,62534.8189
2008-01-03 15:25:00,40.73,40.75,40.71,40.72,37743.73259052925,19.0266,19.036,19.0173,19.0219,37743.7326
2008-01-03 15:30:00,40.72,40.74,40.7,40.71,48607.24233983287,19.0219,19.0313,19.0126,19.0173,48607.2423
2008-01-03 15:35:00,40.71,40.72,40.67,40.71,68662.95264623956,19.0173,19.0219,18.9986,19.0173,68662.9526
2008-01-03 15:40:00,40.72,40.82,40.71,40.79,69080.7799442897,19.0219,19.0687,19.0173,19.0546,69080.7799
2008-01-03 15:45:00,40.8,40.84,40.76,40.78,95403.89972144848,19.0593,19.078,19.0406,19.05,95403.8997
2008-01-03 15:50:00,40.77,40.79,40.75,40.75,93314.76323119778,19.0453,19.0546,19.036,19.036,93314.7632
2008-01-03 15:55:00,40.75,40.79,40.75,40.78,97910.86350974932,19.036,19.0546,19.036,19.05,97910.8635
2008-01-04 09:30:00,40.52,40.91,40.42,40.82,67130.91922005572,18.9285,19.1107,18.8818,19.0687,67130.9192
2008-01-04 09:35:00,40.82,40.82,40.62,40.65,32590.529247910865,19.0687,19.0687,18.9752,18.9892,32590.5292
2008-01-04 09:40:00,40.66,40.68,40.5,40.5,24094.707520891367,18.9939,19.0033,18.9192,18.9192,24094.7075
2008-01-04 09:45:00,40.51,40.51,40.37,40.45,39693.59331476323,18.9239,18.9239,18.8585,18.8958,39693.5933
2008-01-04 09:50:00,40.45,40.48,40.41,40.47,26462.395543175488,18.8958,18.9098,18.8771,18.9052,26462.3955
2008-01-04 09:55:00,40.48,40.56,40.41,40.56,33844.01114206128,18.9098,18.9472,18.8771,18.9472,33844.0111
2008-01-04 10:00:00,40.57,40.67,40.42,40.5,38440.11142061282,18.9519,18.9986,18.8818,18.9192,38440.1114
2008-01-04 10:05:00,40.52,40.52,40.45,40.45,19637.883008356548,18.9285,18.9285,18.8958,18.8958,19637.883
2008-01-04 10:10:00,40.45,40.47,40.4,40.47,40389.9721448468,18.8958,18.9052,18.8725,18.9052,40389.9721
2008-01-04 10:15:00,40.47,40.47,40.42,40.42,13091.922005571032,18.9052,18.9052,18.8818,18.8818,13091.922
2008-01-04 10:20:00,40.42,40.5,40.42,40.49,39275.766016713096,18.8818,18.9192,18.8818,18.9145,39275.766
2008-01-04 10:25:00,40.5,40.5,40.42,40.43,19916.43454038997,18.9192,18.9192,18.8818,18.8865,19916.4345
2008-01-04 10:30:00,40.43,40.44,40.41,40.44,22423.398328690808,18.8865,18.8912,18.8771,18.8912,22423.3983
2008-01-04 10:35:00,40.44,40.48,40.41,40.47,19498.60724233984,18.8912,18.9098,18.8771,18.9052,19498.6072
2008-01-04 10:40:00,40.47,40.52,40.46,40.5,36350.97493036212,18.9052,18.9285,18.9005,18.9192,36350.9749
2008-01-04 10:45:00,40.51,40.56,40.43,40.55,37325.90529247911,18.9239,18.9472,18.8865,18.9425,37325.9053
2008-01-04 10:50:00,40.55,40.62,40.52,40.6,26880.22284122563,18.9425,18.9752,18.9285,18.9659,26880.2228
2008-01-04 10:55:00,40.6,40.73,40.5,40.73,88161.55988857939,18.9659,19.0266,18.9192,19.0266,88161.5599
2008-01-04 11:00:00,40.72,40.72,40.6,40.65,31476.32311977716,19.0219,19.0219,18.9659,18.9892,31476.3231
2008-01-04 11:05:00,40.65,40.65,40.57,40.63,13788.300835654596,18.9892,18.9892,18.9519,18.9799,13788.3008
2008-01-04 11:10:00,40.63,40.77,40.62,40.75,20752.089136490253,18.9799,19.0453,18.9752,19.036,20752.0891
2008-01-04 11:15:00,40.76,40.76,40.68,40.69,125069.63788300836,19.0406,19.0406,19.0033,19.0079,125069.6379
2008-01-04 11:20:00,40.69,40.75,40.69,40.74,18662.952646239555,19.0079,19.036,19.0079,19.0313,18662.9526
2008-01-04 11:25:00,40.74,40.82,40.73,40.79,32869.08077994429,19.0313,19.0687,19.0266,19.0546,32869.0808
2008-01-04 11:30:00,40.79,40.81,40.78,40.81,6685.236768802229,19.0546,19.064,19.05,19.064,6685.2368
2008-01-04 11:35:00,40.8,40.81,40.77,40.77,20891.364902506964,19.0593,19.064,19.0453,19.0453,20891.3649
2008-01-04 11:40:00,40.78,40.84,40.77,40.8,21727.01949860724,19.05,19.078,19.0453,19.0593,21727.0195
2008-01-04 11:45:00,40.8,40.82,40.8,40.81,9610.027855153205,19.0593,19.0687,19.0593,19.064,9610.0279
2008-01-04 11:50:00,40.81,40.83,40.8,40.83,22005.57103064067,19.064,19.0733,19.0593,19.0733,22005.571
2008-01-04 11:55:00,40.83,40.87,40.81,40.85,25348.189415041783,19.0733,19.092,19.064,19.0827,25348.1894
2008-01-04 12:00:00,40.85,40.88,40.83,40.83,17966.57381615599,19.0827,19.0967,19.0733,19.0733,17966.5738
2008-01-04 12:05:00,40.83,40.84,40.83,40.83,9610.027855153205,19.0733,19.078,19.0733,19.0733,9610.0279
2008-01-04 12:10:00,40.83,40.84,40.83,40.83,9610.027855153205,19.0733,19.078,19.0733,19.0733,9610.0279
2008-01-04 12:15:00,40.83,40.85,40.83,40.85,36072.42339832869,19.0733,19.0827,19.0733,19.0827,36072.4234
2008-01-04 12:20:00,40.83,40.84,40.83,40.83,11420.612813370471,19.0733,19.078,19.0733,19.0733,11420.6128
2008-01-04 12:25:00,40.83,40.85,40.83,40.84,98746.5181058496,19.0733,19.0827,19.0733,19.078,98746.5181
2008-01-04 12:30:00,40.83,40.87,40.83,40.83,60167.13091922006,19.0733,19.092,19.0733,19.0733,60167.1309
2008-01-04 12:35:00,40.83,40.87,40.81,40.82,47493.03621169917,19.0733,19.092,19.064,19.0687,47493.0362
2008-01-04 12:40:00,40.81,40.88,40.8,40.88,34958.21727019499,19.064,19.0967,19.0593,19.0967,34958.2173
2008-01-04 12:45:00,40.88,40.88,40.83,40.83,15320.33426183844,19.0967,19.0967,19.0733,19.0733,15320.3343
2008-01-04 12:50:00,40.83,40.86,40.8,40.85,17688.022284122562,19.0733,19.0873,19.0593,19.0827,17688.0223
2008-01-04 12:55:00,40.85,40.85,40.84,40.84,8217.270194986073,19.0827,19.0827,19.078,19.078,8217.2702
2008-01-04 13:00:00,40.84,40.85,40.8,40.82,13231.197771587744,19.078,19.0827,19.0593,19.0687,13231.1978
2008-01-04 13:05:00,40.82,40.85,40.8,40.8,7938.718662952647,19.0687,19.0827,19.0593,19.0593,7938.7187
2008-01-04 13:10:00,40.8,40.84,40.8,40.81,17966.57381615599,19.0593,19.078,19.0593,19.064,17966.5738
2008-01-04 13:15:00,40.83,40.83,40.8,40.8,9331.476323119778,19.0733,19.0733,19.0593,19.0593,9331.4763
2008-01-04 13:20:00,40.81,40.82,40.74,40.75,10445.682451253482,19.064,19.0687,19.0313,19.036,10445.6825
2008-01-04 13:25:00,40.74,40.76,40.68,40.72,39554.31754874652,19.0313,19.0406,19.0033,19.0219,39554.3175
2008-01-04 13:30:00,40.72,40.76,40.72,40.72,5710.306406685237,19.0219,19.0406,19.0219,19.0219,5710.3064
2008-01-04 13:35:00,40.72,40.72,40.62,40.65,20752.089136490253,19.0219,19.0219,18.9752,18.9892,20752.0891
2008-01-04 13:40:00,40.67,40.7,40.63,40.7,14066.852367688023,18.9986,19.0126,18.9799,19.0126,14066.8524
2008-01-04 13:45:00,40.7,40.7,40.63,40.65,18523.676880222843,19.0126,19.0126,18.9799,18.9892,18523.6769
2008-01-04 13:50:00,40.67,40.83,40.67,40.82,41225.62674094708,18.9986,19.0733,18.9986,19.0687,41225.6267
2008-01-04 13:55:00,40.81,40.83,40.78,40.79,17548.74651810585,19.064,19.0733,19.05,19.0546,17548.7465
2008-01-04 14:00:00,40.79,40.8,40.7,40.71,10027.855153203343,19.0546,19.0593,19.0126,19.0173,10027.8552
2008-01-04 14:05:00,40.71,40.72,40.63,40.67,19498.60724233984,19.0173,19.0219,18.9799,18.9986,19498.6072
2008-01-04 14:10:00,40.69,40.73,40.67,40.67,8217.270194986073,19.0079,19.0266,18.9986,18.9986,8217.2702
2008-01-04 14:15:00,40.67,40.68,40.64,40.67,7660.167130919221,18.9986,19.0033,18.9846,18.9986,7660.1671
2008-01-04 14:20:00,40.65,40.65,40.55,40.57,19916.43454038997,18.9892,18.9892,18.9425,18.9519,19916.4345
2008-01-04 14:25:00,40.57,40.59,40.55,40.56,8913.649025069639,18.9519,18.9612,18.9425,18.9472,8913.649
2008-01-04 14:30:00,40.56,40.58,40.53,40.57,20194.9860724234,18.9472,18.9565,18.9332,18.9519,20194.9861
2008-01-04 14:35:00,40.57,40.57,40.53,40.54,13649.025069637884,18.9519,18.9519,18.9332,18.9379,13649.0251
2008-01-04 14:40:00,40.53,40.54,40.52,40.54,9192.200557103064,18.9332,18.9379,18.9285,18.9379,9192.2006
2008-01-04 14:45:00,40.55,40.57,40.55,40.55,10584.958217270196,18.9425,18.9519,18.9425,18.9425,10584.9582
2008-01-04 14:50:00,40.55,40.56,40.47,40.47,16016.713091922007,18.9425,18.9472,18.9052,18.9052,16016.7131
2008-01-04 14:55:00,40.48,40.55,40.46,40.53,51392.75766016713,18.9098,18.9425,18.9005,18.9332,51392.7577
2008-01-04 15:00:00,40.53,40.54,40.48,40.51,56963.78830083566,18.9332,18.9379,18.9098,18.9239,56963.7883
2008-01-04 15:05:00,40.51,40.55,40.5,40.54,23259.05292479109,18.9239,18.9425,18.9192,18.9379,23259.0529
2008-01-04 15:10:00,40.54,40.57,40.53,40.53,13788.300835654596,18.9379,18.9519,18.9332,18.9332,13788.3008
2008-01-04 15:15:00,40.53,40.58,40.51,40.57,16295.264623955432,18.9332,18.9565,18.9239,18.9519,16295.2646
2008-01-04 15:20:00,40.57,40.57,40.51,40.52,18941.504178272982,18.9519,18.9519,18.9239,18.9285,18941.5042
2008-01-04 15:25:00,40.52,40.65,40.51,40.62,39972.14484679666,18.9285,18.9892,18.9239,18.9752,39972.1448
2008-01-04 15:30:00,40.62,40.65,40.6,40.62,35654.596100278555,18.9752,18.9892,18.9659,18.9752,35654.5961
2008-01-04 15:35:00,40.61,40.63,40.6,40.62,43314.76323119777,18.9706,18.9799,18.9659,18.9752,43314.7632
2008-01-04 15:40:00,40.62,40.63,40.58,40.59,60445.68245125349,18.9752,18.9799,18.9565,18.9612,60445.6825
2008-01-04 15:45:00,40.59,40.6,40.52,40.52,46378.83008356546,18.9612,18.9659,18.9285,18.9285,46378.8301
2008-01-04 15:50:00,40.53,40.53,40.41,40.41,80083.56545961004,18.9332,18.9332,18.8771,18.8771,80083.5655
2008-01-04 15:55:00,40.41,40.45,40.38,40.42,141782.72980501392,18.8771,18.8958,18.8631,18.8818,141782.7298
2008-01-07 09:30:00,40.57,40.67,40.45,40.46,50278.55153203343,18.9519,18.9986,18.8958,18.9005,50278.5515
2008-01-07 09:35:00,40.46,40.49,40.39,40.39,44846.796657381616,18.9005,18.9145,18.8678,18.8678,44846.7967
2008-01-07 09:40:00,40.39,40.43,40.27,40.29,62813.37047353761,18.8678,18.8865,18.8117,18.8211,62813.3705
2008-01-07 09:45:00,40.3,40.34,40.27,40.27,40389.9721448468,18.8258,18.8444,18.8117,18.8117,40389.9721
2008-01-07 09:50:00,40.27,40.32,40.22,40.27,76044.56824512535,18.8117,18.8351,18.7884,18.8117,76044.5682
2008-01-07 09:55:00,40.26,40.28,40.22,40.23,130640.66852367688,18.8071,18.8164,18.7884,18.7931,130640.6685
2008-01-07 10:00:00,40.23,40.24,40.17,40.19,79665.73816155989,18.7931,18.7977,18.765,18.7744,79665.7382
2008-01-07 10:05:00,40.19,40.22,40.17,40.18,46378.83008356546,18.7744,18.7884,18.765,18.7697,46378.8301
2008-01-07 10:10:00,40.19,40.19,40.16,40.18,24512.534818941505,18.7744,18.7744,18.7604,18.7697,24512.5348
2008-01-07 10:15:00,40.17,40.2,40.14,40.14,43871.86629526463,18.765,18.779,18.751,18.751,43871.8663
2008-01-07 10:20:00,40.12,40.14,39.91,39.91,95821.72701949862,18.7417,18.751,18.6436,18.6436,95821.727
2008-01-07 10:25:00,39.91,39.92,39.81,39.84,211281.33704735377,18.6436,18.6482,18.5969,18.6109,211281.337
2008-01-07 10:30:00,39.85,39.99,39.84,39.99,94568.2451253482,18.6155,18.6809,18.6109,18.6809,94568.2451
2008-01-07 10:35:00,39.99,40.08,39.99,40.06,109470.7520891365,18.6809,18.723,18.6809,18.7136,109470.7521
2008-01-07 10:40:00,40.06,40.1,40.02,40.1,43175.48746518106,18.7136,18.7323,18.695,18.7323,43175.4875
2008-01-07 10:45:00,40.09,40.1,40.04,40.07,38300.8356545961,18.7277,18.7323,18.7043,18.7183,38300.8357
2008-01-07 10:50:00,40.06,40.08,40.01,40.04,42339.83286908078,18.7136,18.723,18.6903,18.7043,42339.8329
2008-01-07 10:55:00,40.03,40.05,40.0,40.02,43314.76323119777,18.6996,18.709,18.6856,18.695,43314.7632
2008-01-07 11:00:00,40.02,40.09,40.02,40.04,52646.23955431755,18.695,18.7277,18.695,18.7043,52646.2396
2008-01-07 11:05:00,40.04,40.06,39.98,40.0,24373.2590529248,18.7043,18.7136,18.6763,18.6856,24373.2591
2008-01-07 11:10:00,39.99,40.01,39.96,40.01,32311.97771587744,18.6809,18.6903,18.6669,18.6903,32311.9777
2008-01-07 11:15:00,40.0,40.04,40.0,40.01,23398.3286908078,18.6856,18.7043,18.6856,18.6903,23398.3287
2008-01-07 11:20:00,40.01,40.06,40.01,40.06,47493.03621169917,18.6903,18.7136,18.6903,18.7136,47493.0362
2008-01-07 11:25:00,40.06,40.08,40.05,40.07,40250.696378830085,18.7136,18.723,18.709,18.7183,40250.6964
2008-01-07 11:30:00,40.07,40.09,40.01,40.07,50417.82729805014,18.7183,18.7277,18.6903,18.7183,50417.8273
2008-01-07 11:35:00,40.07,40.09,40.03,40.04,59331.47632311978,18.7183,18.7277,18.6996,18.7043,59331.4763
2008-01-07 11:40:00,40.04,40.12,40.04,40.11,46518.10584958218,18.7043,18.7417,18.7043,18.737,46518.1058
2008-01-07 11:45:00,40.11,40.11,39.99,39.99,36908.07799442897,18.737,18.737,18.6809,18.6809,36908.078
2008-01-07 11:50:00,39.99,40.04,39.99,39.99,15320.33426183844,18.6809,18.7043,18.6809,18.6809,15320.3343
2008-01-07 11:55:00,39.99,39.99,39.97,39.99,19080.77994428969,18.6809,18.6809,18.6716,18.6809,19080.7799
2008-01-07 12:00:00,39.99,40.01,39.99,39.99,39554.31754874652,18.6809,18.6903,18.6809,18.6809,39554.3175
2008-01-07 12:05:00,39.99,39.99,39.96,39.99,27158.774373259053,18.6809,18.6809,18.6669,18.6809,27158.7744
2008-01-07 12:10:00,39.99,40.04,39.99,40.01,18245.125348189416,18.6809,18.7043,18.6809,18.6903,18245.1253
2008-01-07 12:15:00,40.01,40.02,39.94,40.0,26740.947075208915,18.6903,18.695,18.6576,18.6856,26740.9471
2008-01-07 12:20:00,39.99,40.0,39.97,39.99,18662.952646239555,18.6809,18.6856,18.6716,18.6809,18662.9526
2008-01-07 12:25:00,39.98,40.03,39.97,39.97,14902.506963788304,18.6763,18.6996,18.6716,18.6716,14902.507
2008-01-07 12:30:00,39.98,40.03,39.97,40.03,19498.60724233984,18.6763,18.6996,18.6716,18.6996,19498.6072
2008-01-07 12:35:00,40.03,40.07,39.99,40.01,70194.9860724234,18.6996,18.7183,18.6809,18.6903,70194.9861
2008-01-07 12:40:00,40.01,40.02,39.97,39.99,28690.807799442897,18.6903,18.695,18.6716,18.6809,28690.8078
2008-01-07 12:45:00,39.99,40.04,39.99,40.04,56128.13370473538,18.6809,18.7043,18.6809,18.7043,56128.1337
2008-01-07 12:50:00,40.04,40.11,40.01,40.06,65598.88579387187,18.7043,18.737,18.6903,18.7136,65598.8858
2008-01-07 12:55:00,40.06,40.06,40.0,40.0,22423.398328690808,18.7136,18.7136,18.6856,18.6856,22423.3983
2008-01-07 13:00:00,40.0,40.02,39.99,39.99,18384.401114206128,18.6856,18.695,18.6809,18.6809,18384.4011
2008-01-07 13:05:00,39.99,40.01,39.96,40.0,60306.40668523677,18.6809,18.6903,18.6669,18.6856,60306.4067
2008-01-07 13:10:00,40.01,40.03,39.99,40.03,43175.48746518106,18.6903,18.6996,18.6809,18.6996,43175.4875
2008-01-07 13:15:00,40.03,40.06,40.02,40.06,32033.42618384401,18.6996,18.7136,18.695,18.7136,32033.4262
2008-01-07 13:20:00,40.06,40.07,40.02,40.02,24373.2590529248,18.7136,18.7183,18.695,18.695,24373.2591
2008-01-07 13:25:00,40.02,40.05,40.01,40.05,33286.908077994434,18.695,18.709,18.6903,18.709,33286.9081
2008-01-07 13:30:00,40.05,40.05,39.99,40.04,38300.8356545961,18.709,18.709,18.6809,18.7043,38300.8357
2008-01-07 13:35:00,40.04,40.08,40.04,40.07,82311.97771587744,18.7043,18.723,18.7043,18.7183,82311.9777
2008-01-07 13:40:00,40.08,40.08,40.05,40.05,16713.091922005573,18.723,18.723,18.709,18.709,16713.0919
2008-01-07 13:45:00,40.06,40.06,39.98,40.03,22144.846796657384,18.7136,18.7136,18.6763,18.6996,22144.8468
2008-01-07 13:50:00,40.02,40.03,39.99,39.99,41086.35097493036,18.695,18.6996,18.6809,18.6809,41086.351
2008-01-07 13:55:00,39.99,40.01,39.96,40.0,36768.802228412256,18.6809,18.6903,18.6669,18.6856,36768.8022
2008-01-07 14:00:00,40.0,40.01,39.94,39.94,31894.1504178273,18.6856,18.6903,18.6576,18.6576,31894.1504
2008-01-07 14:05:00,39.96,39.98,39.94,39.96,44568.24512534819,18.6669,18.6763,18.6576,18.6669,44568.2451
2008-01-07 14:10:00,39.96,39.97,39.95,39.96,18105.849582172705,18.6669,18.6716,18.6623,18.6669,18105.8496
2008-01-07 14:15:00,39.96,39.99,39.95,39.96,32869.08077994429,18.6669,18.6809,18.6623,18.6669,32869.0808
2008-01-07 14:20:00,39.97,39.97,39.94,39.96,25905.29247910864,18.6716,18.6716,18.6576,18.6669,25905.2925
2008-01-07 14:25:00,39.96,39.96,39.94,39.95,31615.598885793872,18.6669,18.6669,18.6576,18.6623,31615.5989
2008-01-07 14:30:00,39.95,39.96,39.94,39.96,33426.183844011146,18.6623,18.6669,18.6576,18.6669,33426.1838
2008-01-07 14:35:00,39.96,39.99,39.95,39.99,35654.596100278555,18.6669,18.6809,18.6623,18.6809,35654.5961
2008-01-07 14:40:00,39.99,39.99,39.9,39.91,44707.5208913649,18.6809,18.6809,18.6389,18.6436,44707.5209
2008-01-07 14:45:00,39.91,39.93,39.85,39.85,65877.4373259053,18.6436,18.6529,18.6155,18.6155,65877.4373
2008-01-07 14:50:00,39.86,39.88,39.81,39.82,33844.01114206128,18.6202,18.6296,18.5969,18.6015,33844.0111
2008-01-07 14:55:00,39.82,39.88,39.78,39.88,52089.1364902507,18.6015,18.6296,18.5828,18.6296,52089.1365
2008-01-07 15:00:00,39.88,39.95,39.86,39.94,66573.81615598887,18.6296,18.6623,18.6202,18.6576,66573.8162
2008-01-07 15:05:00,39.94,39.94,39.88,39.91,47771.58774373259,18.6576,18.6576,18.6296,18.6436,47771.5877
2008-01-07 15:10:00,39.9,39.91,39.83,39.84,40668.52367688023,18.6389,18.6436,18.6062,18.6109,40668.5237
2008-01-07 15:15:00,39.84,39.91,39.83,39.9,33844.01114206128,18.6109,18.6436,18.6062,18.6389,33844.0111
2008-01-07 15:20:00,39.9,39.95,39.89,39.92,53760.44568245126,18.6389,18.6623,18.6342,18.6482,53760.4457
2008-01-07 15:25:00,39.91,39.99,39.91,39.96,81197.77158774374,18.6436,18.6809,18.6436,18.6669,81197.7716
2008-01-07 15:30:00,39.96,39.96,39.88,39.89,57381.61559888579,18.6669,18.6669,18.6296,18.6342,57381.6156
2008-01-07 15:35:00,39.89,39.91,39.79,39.8,61002.785515320335,18.6342,18.6436,18.5875,18.5922,61002.7855
2008-01-07 15:40:00,39.8,39.85,39.77,39.85,80501.39275766017,18.5922,18.6155,18.5782,18.6155,80501.3928
2008-01-07 15:45:00,39.85,39.98,39.84,39.96,100835.65459610028,18.6155,18.6763,18.6109,18.6669,100835.6546
2008-01-07 15:50:00,39.97,40.03,39.94,40.03,86629.52646239554,18.6716,18.6996,18.6576,18.6996,86629.5265
2008-01-07 15:55:00,40.02,40.05,39.99,40.04,110863.50974930364,18.695,18.709,18.6809,18.7043,110863.5097
2008-01-08 09:30:00,40.17,40.39,40.06,40.34,100974.930362117,18.765,18.8678,18.7136,18.8444,100974.9304
2008-01-08 09:35:00,40.39,40.56,40.34,40.56,45682.45125348189,18.8678,18.9472,18.8444,18.9472,45682.4513
2008-01-08 09:40:00,40.56,40.61,40.55,40.6,31476.32311977716,18.9472,18.9706,18.9425,18.9659,31476.3231
2008-01-08 09:45:00,40.59,40.65,40.57,40.65,31058.49582172702,18.9612,18.9892,18.9519,18.9892,31058.4958
2008-01-08 09:50:00,40.63,40.76,40.63,40.74,48189.41504178273,18.9799,19.0406,18.9799,19.0313,48189.415
2008-01-08 09:55:00,40.74,40.93,40.73,40.9,73676.88022284122,19.0313,19.12,19.0266,19.106,73676.8802
2008-01-08 10:00:00,40.9,40.95,40.85,40.91,91225.62674094707,19.106,19.1294,19.0827,19.1107,91225.6267
2008-01-08 10:05:00,40.93,40.93,40.9,40.92,21448.46796657382,19.12,19.12,19.106,19.1154,21448.468
2008-01-08 10:10:00,40.93,41.13,40.91,41.12,78830.08356545962,19.12,19.2135,19.1107,19.2088,78830.0836
2008-01-08 10:15:00,41.13,41.2,41.11,41.13,82729.80501392759,19.2135,19.2462,19.2041,19.2135,82729.805
2008-01-08 10:20:00,41.13,41.18,41.12,41.16,42339.83286908078,19.2135,19.2368,19.2088,19.2275,42339.8329
2008-01-08 10:25:00,41.16,41.17,40.98,41.08,31197.771587743733,19.2275,19.2322,19.1434,19.1901,31197.7716
2008-01-08 10:30:00,41.1,41.11,41.03,41.06,61142.06128133705,19.1995,19.2041,19.1668,19.1808,61142.0613
2008-01-08 10:35:00,41.06,41.06,41.01,41.05,17270.194986072423,19.1808,19.1808,19.1574,19.1761,17270.195
2008-01-08 10:40:00,41.03,41.06,41.01,41.04,36629.526462395545,19.1668,19.1808,19.1574,19.1714,36629.5265
2008-01-08 10:45:00,41.04,41.06,40.99,40.99,51253.48189415042,19.1714,19.1808,19.1481,19.1481,51253.4819
2008-01-08 10:50:00,40.99,41.0,40.95,40.98,24512.534818941505,19.1481,19.1527,19.1294,19.1434,24512.5348
2008-01-08 10:55:00,40.98,41.01,40.98,41.01,7938.718662952647,19.1434,19.1574,19.1434,19.1574,7938.7187
2008-01-08 11:00:00,41.01,41.05,41.0,41.03,12813.370473537603,19.1574,19.1761,19.1527,19.1668,12813.3705
2008-01-08 11:05:00,41.03,41.12,41.03,41.11,29108.63509749304,19.1668,19.2088,19.1668,19.2041,29108.6351
2008-01-08 11:10:00,41.11,41.11,41.01,41.02,20055.710306406687,19.2041,19.2041,19.1574,19.1621,20055.7103
2008-01-08 11:15:00,41.03,41.03,40.95,40.98,29108.63509749304,19.1668,19.1668,19.1294,19.1434,29108.6351
2008-01-08 11:20:00,40.98,41.03,40.93,41.03,34818.94150417828,19.1434,19.1668,19.12,19.1668,34818.9415
2008-01-08 11:25:00,41.01,41.1,41.01,41.1,19080.77994428969,19.1574,19.1995,19.1574,19.1995,19080.7799
2008-01-08 11:30:00,41.09,41.09,40.98,41.0,27715.877437325908,19.1948,19.1948,19.1434,19.1527,27715.8774
2008-01-08 11:35:00,41.02,41.04,41.0,41.04,21169.91643454039,19.1621,19.1714,19.1527,19.1714,21169.9164
2008-01-08 11:40:00,41.03,41.1,41.02,41.08,34401.114206128135,19.1668,19.1995,19.1621,19.1901,34401.1142
2008-01-08 11:45:00,41.08,41.08,41.03,41.04,42200.55710306407,19.1901,19.1901,19.1668,19.1714,42200.5571
2008-01-08 11:50:00,41.03,41.07,41.03,41.06,28690.807799442897,19.1668,19.1854,19.1668,19.1808,28690.8078
2008-01-08 11:55:00,41.06,41.16,41.06,41.15,42479.108635097495,19.1808,19.2275,19.1808,19.2228,42479.1086
2008-01-08 12:00:00,41.15,41.28,41.15,41.26,84122.56267409472,19.2228,19.2835,19.2228,19.2742,84122.5627
2008-01-08 12:05:00,41.27,41.3,41.23,41.28,67688.02228412256,19.2789,19.2929,19.2602,19.2835,67688.0223
2008-01-08 12:10:00,41.29,41.3,41.22,41.28,87604.45682451254,19.2882,19.2929,19.2555,19.2835,87604.4568
2008-01-08 12:15:00,41.28,41.34,41.26,41.33,32033.42618384401,19.2835,19.3116,19.2742,19.3069,32033.4262
2008-01-08 12:20:00,41.33,41.37,41.33,41.36,33008.356545961,19.3069,19.3256,19.3069,19.3209,33008.3565
2008-01-08 12:25:00,41.36,41.44,41.36,41.39,40111.420612813374,19.3209,19.3583,19.3209,19.3349,40111.4206
2008-01-08 12:30:00,41.39,41.4,41.35,41.35,34261.83844011142,19.3349,19.3396,19.3162,19.3162,34261.8384
2008-01-08 12:35:00,41.36,41.36,41.33,41.34,28830.08356545961,19.3209,19.3209,19.3069,19.3116,28830.0836
2008-01-08 12:40:00,41.34,41.41,41.33,41.38,52506.96378830084,19.3116,19.3443,19.3069,19.3303,52506.9638
2008-01-08 12:45:00,41.36,41.44,41.36,41.41,34540.38997214485,19.3209,19.3583,19.3209,19.3443,34540.39
2008-01-08 12:50:00,41.41,41.41,41.36,41.36,27576.601671309192,19.3443,19.3443,19.3209,19.3209,27576.6017
2008-01-08 12:55:00,41.36,41.44,41.35,41.41,69637.88300835656,19.3209,19.3583,19.3162,19.3443,69637.883
2008-01-08 13:00:00,41.41,41.41,41.33,41.37,38579.38718662953,19.3443,19.3443,19.3069,19.3256,38579.3872
2008-01-08 13:05:00,41.38,41.57,41.35,41.56,100278.55153203344,19.3303,19.419,19.3162,19.4143,100278.5515
2008-01-08 13:10:00,41.56,41.64,41.54,41.62,40668.52367688023,19.4143,19.4517,19.405,19.4424,40668.5237
2008-01-08 13:15:00,41.64,41.67,41.58,41.64,66713.09192200558,19.4517,19.4657,19.4237,19.4517,66713.0919
2008-01-08 13:20:00,41.64,41.67,41.59,41.62,55849.58217270195,19.4517,19.4657,19.4284,19.4424,55849.5822
2008-01-08 13:25:00,41.62,41.62,41.57,41.59,42200.55710306407,19.4424,19.4424,19.419,19.4284,42200.5571
2008-01-08 13:30:00,41.59,41.61,41.52,41.54,36629.526462395545,19.4284,19.4377,19.3957,19.405,36629.5265
2008-01-08 13:35:00,41.54,41.54,41.42,41.46,51949.86072423399,19.405,19.405,19.3489,19.3676,51949.8607
2008-01-08 13:40:00,41.45,41.64,41.45,41.61,77855.15320334262,19.363,19.4517,19.363,19.4377,77855.1532
2008-01-08 13:45:00,41.61,41.7,41.57,41.69,61281.337047353765,19.4377,19.4797,19.419,19.4751,61281.337
2008-01-08 13:50:00,41.69,41.77,41.67,41.71,83147.63231197772,19.4751,19.5124,19.4657,19.4844,83147.6323
2008-01-08 13:55:00,41.7,41.79,41.61,41.79,78969.35933147633,19.4797,19.5218,19.4377,19.5218,78969.3593
2008-01-08 14:00:00,41.79,41.79,41.72,41.72,48189.41504178273,19.5218,19.5218,19.4891,19.4891,48189.415
2008-01-08 14:05:00,41.72,41.79,41.68,41.77,91782.72980501394,19.4891,19.5218,19.4704,19.5124,91782.7298
2008-01-08 14:10:00,41.77,41.78,41.73,41.77,61699.1643454039,19.5124,19.5171,19.4938,19.5124,61699.1643
2008-01-08 14:15:00,41.77,41.77,41.72,41.73,71866.29526462396,19.5124,19.5124,19.4891,19.4938,71866.2953
2008-01-08 14:20:00,41.73,41.85,41.72,41.85,143314.76323119778,19.4938,19.5498,19.4891,19.5498,143314.7632
2008-01-08 14:25:00,41.85,41.95,41.83,41.94,55431.754874651815,19.5498,19.5965,19.5405,19.5919,55431.7549
2008-01-08 14:30:00,41.94,41.99,41.93,41.99,59331.47632311978,19.5919,19.6152,19.5872,19.6152,59331.4763
2008-01-08 14:35:00,41.98,42.04,41.95,42.04,50835.654596100285,19.6105,19.6386,19.5965,19.6386,50835.6546
2008-01-08 14:40:00,42.03,42.05,41.97,41.97,49164.34540389972,19.6339,19.6432,19.6059,19.6059,49164.3454
2008-01-08 14:45:00,41.96,41.96,41.72,41.83,160584.9582172702,19.6012,19.6012,19.4891,19.5405,160584.9582
2008-01-08 14:50:00,41.82,41.87,41.69,41.69,81894.1504178273,19.5358,19.5592,19.4751,19.4751,81894.1504
2008-01-08 14:55:00,41.68,41.7,41.54,41.55,95403.89972144848,19.4704,19.4797,19.405,19.4097,95403.8997
2008-01-08 15:00:00,41.55,41.58,41.4,41.41,96518.10584958218,19.4097,19.4237,19.3396,19.3443,96518.1058
2008-01-08 15:05:00,41.41,41.5,41.39,41.46,138718.66295264623,19.3443,19.3863,19.3349,19.3676,138718.663
2008-01-08 15:10:00,41.46,41.48,41.45,41.46,112116.99164345404,19.3676,19.377,19.363,19.3676,112116.9916
2008-01-08 15:15:00,41.46,41.49,41.41,41.44,186908.07799442892,19.3676,19.3816,19.3443,19.3583,186908.078
2008-01-08 15:20:00,41.44,41.45,41.39,41.4,179526.46239554317,19.3583,19.363,19.3349,19.3396,179526.4624
2008-01-08 15:25:00,41.41,41.44,41.36,41.37,168523.67688022286,19.3443,19.3583,19.3209,19.3256,168523.6769
2008-01-08 15:30:00,41.36,41.46,41.35,41.46,135515.32033426184,19.3209,19.3676,19.3162,19.3676,135515.3203
2008-01-08 15:35:00,41.46,41.56,41.46,41.54,128412.25626740948,19.3676,19.4143,19.3676,19.405,128412.2563
2008-01-08 15:40:00,41.54,41.56,41.41,41.44,107381.6155988858,19.405,19.4143,19.3443,19.3583,107381.6156
2008-01-08 15:45:00,41.44,41.46,41.41,41.41,158774.37325905293,19.3583,19.3676,19.3443,19.3443,158774.3733
2008-01-08 15:50:00,41.41,41.46,41.41,41.45,147075.20891364902,19.3443,19.3676,19.3443,19.363,147075.2089
2008-01-08 15:55:00,41.45,41.51,41.4,41.5,389554.3175487465,19.363,19.391,19.3396,19.3863,389554.3175
2008-01-09 09:30:00,41.51,42.02,41.51,41.94,122423.39832869082,19.391,19.6292,19.391,19.5919,122423.3983
2008-01-09 09:35:00,41.94,42.0,41.85,41.95,72144.84679665738,19.5919,19.6199,19.5498,19.5965,72144.8468
2008-01-09 09:40:00,41.95,42.0,41.91,42.0,82451.25348189415,19.5965,19.6199,19.5778,19.6199,82451.2535
2008-01-09 09:45:00,42.0,42.3,41.99,42.2,223398.3286908078,19.6199,19.76,19.6152,19.7133,223398.3287
2008-01-09 09:50:00,42.2,42.23,42.13,42.16,70194.9860724234,19.7133,19.7273,19.6806,19.6946,70194.9861
2008-01-09 09:55:00,42.16,42.46,42.16,42.33,99164.34540389972,19.6946,19.8348,19.6946,19.774,99164.3454
2008-01-09 10:00:00,42.33,42.35,42.21,42.25,53481.89415041783,19.774,19.7834,19.718,19.7367,53481.8942
2008-01-09 10:05:00,42.25,42.27,42.18,42.23,77158.77437325906,19.7367,19.746,19.704,19.7273,77158.7744
2008-01-09 10:10:00,42.22,42.33,42.2,42.29,63231.197771587744,19.7227,19.774,19.7133,19.7554,63231.1978
2008-01-09 10:15:00,42.29,42.31,42.25,42.3,31476.32311977716,19.7554,19.7647,19.7367,19.76,31476.3231
2008-01-09 10:20:00,42.3,42.35,42.25,42.35,59331.47632311978,19.76,19.7834,19.7367,19.7834,59331.4763
2008-01-09 10:25:00,42.33,42.54,42.32,42.51,167409.47075208914,19.774,19.8721,19.7694,19.8581,167409.4708
2008-01-09 10:30:00,42.5,42.53,42.4,42.47,39136.490250696384,19.8535,19.8675,19.8067,19.8394,39136.4903
2008-01-09 10:35:00,42.48,42.5,42.36,42.38,45125.34818941505,19.8441,19.8535,19.7881,19.7974,45125.3482
2008-01-09 10:40:00,42.4,42.41,42.34,42.35,30919.22005571031,19.8067,19.8114,19.7787,19.7834,30919.2201
2008-01-09 10:45:00,42.35,42.38,42.34,42.36,37465.18105849582,19.7834,19.7974,19.7787,19.7881,37465.1811
2008-01-09 10:50:00,42.36,42.38,42.35,42.36,27994.42896935933,19.7881,19.7974,19.7834,19.7881,27994.429
2008-01-09 10:55:00,42.38,42.41,42.36,42.37,32451.25348189416,19.7974,19.8114,19.7881,19.7927,32451.2535
2008-01-09 11:00:00,42.37,42.39,42.33,42.33,23119.777158774374,19.7927,19.8021,19.774,19.774,23119.7772
2008-01-09 11:05:00,42.33,42.36,42.2,42.23,101810.58495821728,19.774,19.7881,19.7133,19.7273,101810.585
2008-01-09 11:10:00,42.21,42.44,42.2,42.43,79805.01392757661,19.718,19.8254,19.7133,19.8208,79805.0139
2008-01-09 11:15:00,42.42,42.49,42.39,42.41,30222.841225626744,19.8161,19.8488,19.8021,19.8114,30222.8412
2008-01-09 11:20:00,42.41,42.45,42.33,42.34,35376.044568245125,19.8114,19.8301,19.774,19.7787,35376.0446
2008-01-09 11:25:00,42.33,42.36,42.23,42.25,60863.50974930362,19.774,19.7881,19.7273,19.7367,60863.5097
2008-01-09 11:30:00,42.25,42.25,42.15,42.15,35515.32033426184,19.7367,19.7367,19.69,19.69,35515.3203
2008-01-09 11:35:00,42.15,42.16,42.05,42.11,35097.4930362117,19.69,19.6946,19.6432,19.6713,35097.493
2008-01-09 11:40:00,42.1,42.13,42.07,42.1,41225.62674094708,19.6666,19.6806,19.6526,19.6666,41225.6267
2008-01-09 11:45:00,42.1,42.1,42.0,42.0,64763.2311977716,19.6666,19.6666,19.6199,19.6199,64763.2312
2008-01-09 11:50:00,42.0,42.05,41.96,42.01,80919.2200557103,19.6199,19.6432,19.6012,19.6246,80919.2201
2008-01-09 11:55:00,42.02,42.02,41.83,41.85,92200.55710306409,19.6292,19.6292,19.5405,19.5498,92200.5571
2008-01-09 12:00:00,41.85,41.95,41.85,41.95,69359.33147632312,19.5498,19.5965,19.5498,19.5965,69359.3315
2008-01-09 12:05:00,41.95,41.95,41.9,41.92,34540.38997214485,19.5965,19.5965,19.5732,19.5825,34540.39
2008-01-09 12:10:00,41.92,42.0,41.9,42.0,18523.676880222843,19.5825,19.6199,19.5732,19.6199,18523.6769
2008-01-09 12:15:00,42.0,42.02,41.99,42.01,52367.68802228413,19.6199,19.6292,19.6152,19.6246,52367.688
2008-01-09 12:20:00,42.01,42.02,41.98,42.0,22284.122562674096,19.6246,19.6292,19.6105,19.6199,22284.1226
2008-01-09 12:25:00,42.0,42.06,42.0,42.03,37186.6295264624,19.6199,19.6479,19.6199,19.6339,37186.6295
2008-01-09 12:30:00,42.02,42.02,42.0,42.02,16155.98885793872,19.6292,19.6292,19.6199,19.6292,16155.9889
2008-01-09 12:35:00,42.01,42.02,41.87,41.88,32590.529247910865,19.6246,19.6292,19.5592,19.5638,32590.5292
2008-01-09 12:40:00,41.88,41.9,41.87,41.88,24791.08635097493,19.5638,19.5732,19.5592,19.5638,24791.0864
2008-01-09 12:45:00,41.88,41.9,41.88,41.88,19080.77994428969,19.5638,19.5732,19.5638,19.5638,19080.7799
2008-01-09 12:50:00,41.88,42.0,41.88,41.99,29665.73816155989,19.5638,19.6199,19.5638,19.6152,29665.7382
2008-01-09 12:55:00,41.99,42.05,41.96,42.05,28551.532033426185,19.6152,19.6432,19.6012,19.6432,28551.532
2008-01-09 13:00:00,42.05,42.07,41.96,42.0,30640.668523676883,19.6432,19.6526,19.6012,19.6199,30640.6685
2008-01-09 13:05:00,42.0,42.0,41.96,41.97,27576.601671309192,19.6199,19.6199,19.6012,19.6059,27576.6017
2008-01-09 13:10:00,41.97,41.97,41.82,41.83,28272.98050139276,19.6059,19.6059,19.5358,19.5405,28272.9805
2008-01-09 13:15:00,41.83,41.83,41.72,41.82,25348.189415041783,19.5405,19.5405,19.4891,19.5358,25348.1894
2008-01-09 13:20:00,41.82,41.9,41.8,41.8,15877.437325905294,19.5358,19.5732,19.5265,19.5265,15877.4373
2008-01-09 13:25:00,41.79,41.88,41.78,41.88,36768.802228412256,19.5218,19.5638,19.5171,19.5638,36768.8022
2008-01-09 13:30:00,41.87,41.91,41.85,41.88,36629.526462395545,19.5592,19.5778,19.5498,19.5638,36629.5265
2008-01-09 13:35:00,41.88,41.98,41.87,41.98,34958.21727019499,19.5638,19.6105,19.5592,19.6105,34958.2173
2008-01-09 13:40:00,41.98,42.03,41.91,42.03,36768.802228412256,19.6105,19.6339,19.5778,19.6339,36768.8022
2008-01-09 13:45:00,42.02,42.02,41.97,42.01,38161.55988857939,19.6292,19.6292,19.6059,19.6246,38161.5599
2008-01-09 13:50:00,42.0,42.03,41.98,42.02,21727.01949860724,19.6199,19.6339,19.6105,19.6292,21727.0195
2008-01-09 13:55:00,42.0,42.02,42.0,42.02,19637.883008356548,19.6199,19.6292,19.6199,19.6292,19637.883
2008-01-09 14:00:00,42.01,42.07,42.0,42.05,26880.22284122563,19.6246,19.6526,19.6199,19.6432,26880.2228
2008-01-09 14:05:00,42.06,42.06,42.02,42.05,55988.85793871867,19.6479,19.6479,19.6292,19.6432,55988.8579
2008-01-09 14:10:00,42.05,42.1,42.03,42.07,49582.172701949865,19.6432,19.6666,19.6339,19.6526,49582.1727
2008-01-09 14:15:00,42.07,42.11,42.06,42.08,44986.072423398335,19.6526,19.6713,19.6479,19.6573,44986.0724
2008-01-09 14:20:00,42.07,42.13,42.06,42.07,43732.59052924792,19.6526,19.6806,19.6479,19.6526,43732.5905
2008-01-09 14:25:00,42.07,42.1,42.0,42.08,28830.08356545961,19.6526,19.6666,19.6199,19.6573,28830.0836
2008-01-09 14:30:00,42.08,42.11,42.0,42.02,38022.28412256268,19.6573,19.6713,19.6199,19.6292,38022.2841
2008-01-09 14:35:00,42.01,42.09,42.0,42.05,31337.04735376045,19.6246,19.6619,19.6199,19.6432,31337.0474
2008-01-09 14:40:00,42.05,42.06,42.0,42.02,32033.42618384401,19.6432,19.6479,19.6199,19.6292,32033.4262
2008-01-09 14:45:00,42.01,42.16,42.01,42.11,57103.06406685237,19.6246,19.6946,19.6246,19.6713,57103.0641
2008-01-09 14:50:00,42.12,42.23,42.11,42.2,71448.46796657382,19.6759,19.7273,19.6713,19.7133,71448.468
2008-01-09 14:55:00,42.22,42.23,42.14,42.22,46935.93314763231,19.7227,19.7273,19.6853,19.7227,46935.9331
2008-01-09 15:00:00,42.23,42.26,42.15,42.18,76462.39554317549,19.7273,19.7413,19.69,19.704,76462.3955
2008-01-09 15:05:00,42.18,42.22,42.16,42.2,53760.44568245126,19.704,19.7227,19.6946,19.7133,53760.4457
2008-01-09 15:10:00,42.2,42.23,42.17,42.18,62952.64623955432,19.7133,19.7273,19.6993,19.704,62952.6462
2008-01-09 15:15:00,42.18,42.22,42.16,42.18,68384.40111420614,19.704,19.7227,19.6946,19.704,68384.4011
2008-01-09 15:20:00,42.19,42.19,42.04,42.06,138161.5598885794,19.7086,19.7086,19.6386,19.6479,138161.5599
2008-01-09 15:25:00,42.05,42.07,42.0,42.02,158913.64902506964,19.6432,19.6526,19.6199,19.6292,158913.649
2008-01-09 15:30:00,42.02,42.02,41.9,41.96,122423.39832869082,19.6292,19.6292,19.5732,19.6012,122423.3983
2008-01-09 15:35:00,41.97,42.08,41.93,42.05,125487.4651810585,19.6059,19.6573,19.5872,19.6432,125487.4652
2008-01-09 15:40:00,42.05,42.06,41.95,41.97,193732.59052924791,19.6432,19.6479,19.5965,19.6059,193732.5905
2008-01-09 15:45:00,41.98,42.05,41.92,41.97,114066.85236768804,19.6105,19.6432,19.5825,19.6059,114066.8524
2008-01-09 15:50:00,41.97,42.09,41.95,42.06,102506.96378830084,19.6059,19.6619,19.5965,19.6479,102506.9638
2008-01-09 15:55:00,42.06,42.17,42.05,42.1,202506.96378830084,19.6479,19.6993,19.6432,19.6666,202506.9638
2008-01-10 09:30:00,42.51,42.7,42.07,42.41,86072.4233983287,19.8581,19.9469,19.6526,19.8114,86072.4234
2008-01-10 09:35:00,42.46,42.7,42.44,42.49,78690.8077994429,19.8348,19.9469,19.8254,19.8488,78690.8078
2008-01-10 09:40:00,42.51,42.51,42.31,42.44,49303.621169916434,19.8581,19.8581,19.7647,19.8254,49303.6212
2008-01-10 09:45:00,42.43,42.54,42.35,42.51,114902.50696378831,19.8208,19.8721,19.7834,19.8581,114902.507
2008-01-10 09:50:00,42.51,42.52,42.4,42.4,35097.4930362117,19.8581,19.8628,19.8067,19.8067,35097.493
2008-01-10 09:55:00,42.43,42.58,42.41,42.46,41782.72980501393,19.8208,19.8908,19.8114,19.8348,41782.7298
2008-01-10 10:00:00,42.45,42.72,42.44,42.66,110584.9582172702,19.8301,19.9562,19.8254,19.9282,110584.9582
2008-01-10 10:05:00,42.69,42.93,42.66,42.87,99303.62116991644,19.9422,20.0543,19.9282,20.0263,99303.6212
2008-01-10 10:10:00,42.87,42.92,42.78,42.83,128133.70473537606,20.0263,20.0497,19.9843,20.0076,128133.7047
2008-01-10 10:15:00,42.84,42.98,42.82,42.91,102367.68802228411,20.0123,20.0777,20.0029,20.045,102367.688
2008-01-10 10:20:00,42.93,42.98,42.88,42.97,70891.36490250696,20.0543,20.0777,20.031,20.073,70891.3649
2008-01-10 10:25:00,42.96,42.97,42.88,42.97,103621.16991643456,20.0683,20.073,20.031,20.073,103621.1699
2008-01-10 10:30:00,42.97,43.08,42.96,43.07,81337.04735376046,20.073,20.1244,20.0683,20.1197,81337.0474
2008-01-10 10:35:00,43.07,43.08,42.99,43.06,96239.55431754875,20.1197,20.1244,20.0824,20.1151,96239.5543
2008-01-10 10:40:00,43.06,43.07,42.97,43.05,101392.75766016712,20.1151,20.1197,20.073,20.1104,101392.7577
2008-01-10 10:45:00,43.05,43.05,42.97,42.97,68105.84958217271,20.1104,20.1104,20.073,20.073,68105.8496
2008-01-10 10:50:00,42.97,43.05,42.97,43.02,66434.54038997214,20.073,20.1104,20.073,20.0964,66434.5404
2008-01-10 10:55:00,43.02,43.02,42.9,42.95,54178.2729805014,20.0964,20.0964,20.0403,20.0637,54178.273
2008-01-10 11:00:00,42.95,42.97,42.91,42.92,79108.63509749304,20.0637,20.073,20.045,20.0497,79108.6351
2008-01-10 11:05:00,42.91,42.91,42.84,42.86,36908.07799442897,20.045,20.045,20.0123,20.0216,36908.078
2008-01-10 11:10:00,42.86,42.94,42.86,42.9,28690.807799442897,20.0216,20.059,20.0216,20.0403,28690.8078
2008-01-10 11:15:00,42.89,42.98,42.89,42.96,59331.47632311978,20.0356,20.0777,20.0356,20.0683,59331.4763
2008-01-10 11:20:00,42.97,42.97,42.95,42.97,55292.4791086351,20.073,20.073,20.0637,20.073,55292.4791
2008-01-10 11:25:00,42.97,43.04,42.97,42.99,45543.17548746518,20.073,20.1057,20.073,20.0824,45543.1755
2008-01-10 11:30:00,43.0,43.01,42.89,42.89,41504.178272980505,20.087,20.0917,20.0356,20.0356,41504.1783
2008-01-10 11:35:00,42.89,42.9,42.84,42.84,23119.777158774374,20.0356,20.0403,20.0123,20.0123,23119.7772
2008-01-10 11:40:00,42.84,42.84,42.81,42.82,23816.15598885794,20.0123,20.0123,19.9983,20.0029,23816.156
2008-01-10 11:45:00,42.82,42.89,42.81,42.87,29247.91086350975,20.0029,20.0356,19.9983,20.0263,29247.9109
2008-01-10 11:50:00,42.87,42.9,42.86,42.88,41643.45403899722,20.0263,20.0403,20.0216,20.031,41643.454
2008-01-10 11:55:00,42.89,43.17,42.86,43.13,237883.008356546,20.0356,20.1664,20.0216,20.1478,237883.0084
2008-01-10 12:00:00,43.12,43.36,43.05,43.31,538440.1114206129,20.1431,20.2552,20.1104,20.2318,538440.1114
2008-01-10 12:05:00,43.33,43.35,43.08,43.34,333426.1838440112,20.2412,20.2505,20.1244,20.2459,333426.1838
2008-01-10 12:10:00,43.33,43.35,43.14,43.14,93871.86629526464,20.2412,20.2505,20.1524,20.1524,93871.8663
2008-01-10 12:15:00,43.14,43.37,43.13,43.37,225208.91364902508,20.1524,20.2599,20.1478,20.2599,225208.9136
2008-01-10 12:20:00,43.36,43.63,43.3,43.55,244011.1420612813,20.2552,20.3813,20.2272,20.344,244011.1421
2008-01-10 12:25:00,43.55,43.55,43.31,43.32,95961.00278551532,20.344,20.344,20.2318,20.2365,95961.0028
2008-01-10 12:30:00,43.32,43.44,43.19,43.19,97214.48467966574,20.2365,20.2926,20.1758,20.1758,97214.4847
2008-01-10 12:35:00,43.19,43.4,43.19,43.29,73676.88022284122,20.1758,20.2739,20.1758,20.2225,73676.8802
2008-01-10 12:40:00,43.28,43.46,43.27,43.44,108217.27019498608,20.2178,20.3019,20.2132,20.2926,108217.2702
2008-01-10 12:45:00,43.42,43.42,43.37,43.41,72005.57103064067,20.2832,20.2832,20.2599,20.2786,72005.571
2008-01-10 12:50:00,43.4,43.5,43.39,43.42,105988.85793871866,20.2739,20.3206,20.2692,20.2832,105988.8579
2008-01-10 12:55:00,43.43,43.46,43.41,43.44,81058.49582172702,20.2879,20.3019,20.2786,20.2926,81058.4958
2008-01-10 13:00:00,43.45,43.45,43.35,43.35,53203.342618384406,20.2972,20.2972,20.2505,20.2505,53203.3426
2008-01-10 13:05:00,43.34,43.39,43.28,43.34,48467.96657381616,20.2459,20.2692,20.2178,20.2459,48467.9666
2008-01-10 13:10:00,43.34,43.37,43.29,43.34,55292.4791086351,20.2459,20.2599,20.2225,20.2459,55292.4791
2008-01-10 13:15:00,43.33,43.35,43.26,43.34,42757.66016713092,20.2412,20.2505,20.2085,20.2459,42757.6602
2008-01-10 13:20:00,43.35,43.37,43.32,43.33,57381.61559888579,20.2505,20.2599,20.2365,20.2412,57381.6156
2008-01-10 13:25:00,43.32,43.35,43.27,43.28,80919.2200557103,20.2365,20.2505,20.2132,20.2178,80919.2201
2008-01-10 13:30:00,43.27,43.35,43.09,43.13,101949.860724234,20.2132,20.2505,20.1291,20.1478,101949.8607
2008-01-10 13:35:00,43.14,43.19,43.08,43.19,96100.27855153204,20.1524,20.1758,20.1244,20.1758,96100.2786
2008-01-10 13:40:00,43.17,43.22,43.12,43.21,55710.30640668524,20.1664,20.1898,20.1431,20.1851,55710.3064
2008-01-10 13:45:00,43.21,43.37,43.19,43.27,97493.03621169916,20.1851,20.2599,20.1758,20.2132,97493.0362
2008-01-10 13:50:00,43.27,43.37,43.27,43.33,100417.82729805016,20.2132,20.2599,20.2132,20.2412,100417.8273
2008-01-10 13:55:00,43.32,43.35,43.25,43.35,67827.29805013927,20.2365,20.2505,20.2038,20.2505,67827.2981
2008-01-10 14:00:00,43.35,43.37,43.27,43.32,70194.9860724234,20.2505,20.2599,20.2132,20.2365,70194.9861
2008-01-10 14:05:00,43.32,43.33,43.24,43.3,71866.29526462396,20.2365,20.2412,20.1991,20.2272,71866.2953
2008-01-10 14:10:00,43.3,43.34,43.27,43.28,40529.24791086351,20.2272,20.2459,20.2132,20.2178,40529.2479
2008-01-10 14:15:00,43.28,43.51,43.25,43.5,137186.6295264624,20.2178,20.3253,20.2038,20.3206,137186.6295
2008-01-10 14:20:00,43.5,43.51,43.4,43.46,56685.23676880224,20.3206,20.3253,20.2739,20.3019,56685.2368
2008-01-10 14:25:00,43.47,43.5,43.38,43.44,59470.75208913649,20.3066,20.3206,20.2645,20.2926,59470.7521
2008-01-10 14:30:00,43.44,43.53,43.43,43.47,69637.88300835656,20.2926,20.3346,20.2879,20.3066,69637.883
2008-01-10 14:35:00,43.45,43.54,43.45,43.53,85515.32033426184,20.2972,20.3393,20.2972,20.3346,85515.3203
2008-01-10 14:40:00,43.52,43.53,43.42,43.46,50835.654596100285,20.3299,20.3346,20.2832,20.3019,50835.6546
2008-01-10 14:45:00,43.45,43.48,43.37,43.43,67270.19498607243,20.2972,20.3113,20.2599,20.2879,67270.195
2008-01-10 14:50:00,43.43,43.62,43.43,43.53,189275.7660167131,20.2879,20.3767,20.2879,20.3346,189275.766
2008-01-10 14:55:00,43.53,43.58,43.52,43.52,109192.20055710307,20.3346,20.358,20.3299,20.3299,109192.2006
2008-01-10 15:00:00,43.53,43.55,43.47,43.47,57938.71866295265,20.3346,20.344,20.3066,20.3066,57938.7187
2008-01-10 15:05:00,43.47,43.54,43.47,43.54,73676.88022284122,20.3066,20.3393,20.3066,20.3393,73676.8802
2008-01-10 15:10:00,43.54,43.64,43.53,43.63,118941.50417827298,20.3393,20.386,20.3346,20.3813,118941.5042
2008-01-10 15:15:00,43.63,43.65,43.57,43.61,128690.8077994429,20.3813,20.3907,20.3533,20.372,128690.8078
2008-01-10 15:20:00,43.62,43.65,43.53,43.58,176183.84401114206,20.3767,20.3907,20.3346,20.358,176183.844
2008-01-10 15:25:00,43.58,43.65,43.58,43.65,97493.03621169916,20.358,20.3907,20.358,20.3907,97493.0362
2008-01-10 15:30:00,43.65,43.69,43.64,43.68,146239.55431754875,20.3907,20.4094,20.386,20.4047,146239.5543
2008-01-10 15:35:00,43.68,43.69,43.65,43.65,101810.58495821728,20.4047,20.4094,20.3907,20.3907,101810.585
2008-01-10 15:40:00,43.65,43.68,43.59,43.63,184122.56267409472,20.3907,20.4047,20.3626,20.3813,184122.5627
2008-01-10 15:45:00,43.63,43.65,43.54,43.56,163927.57660167132,20.3813,20.3907,20.3393,20.3486,163927.5766
2008-01-10 15:50:00,43.57,43.59,43.55,43.58,161699.1643454039,20.3533,20.3626,20.344,20.358,161699.1643
2008-01-10 15:55:00,43.58,43.59,43.5,43.52,285376.0445682451,20.358,20.3626,20.3206,20.3299,285376.0446
2008-01-11 09:30:00,43.09,43.22,42.99,43.22,58077.99442896936,20.1291,20.1898,20.0824,20.1898,58077.9944
2008-01-11 09:35:00,43.22,43.58,43.18,43.56,64206.12813370474,20.1898,20.358,20.1711,20.3486,64206.1281
2008-01-11 09:40:00,43.56,43.78,43.56,43.75,120334.26183844011,20.3486,20.4514,20.3486,20.4374,120334.2618
2008-01-11 09:45:00,43.75,43.79,43.68,43.75,78969.35933147633,20.4374,20.4561,20.4047,20.4374,78969.3593
2008-01-11 09:50:00,43.75,44.08,43.71,44.04,143314.76323119778,20.4374,20.5915,20.4187,20.5729,143314.7632
2008-01-11 09:55:00,44.06,44.26,44.01,44.09,181476.3231197772,20.5822,20.6756,20.5588,20.5962,181476.3231
2008-01-11 10:00:00,44.08,44.16,44.01,44.11,88579.38718662954,20.5915,20.6289,20.5588,20.6056,88579.3872
2008-01-11 10:05:00,44.12,44.12,44.03,44.04,50974.930362117,20.6102,20.6102,20.5682,20.5729,50974.9304
2008-01-11 10:10:00,44.04,44.13,44.04,44.08,119080.7799442897,20.5729,20.6149,20.5729,20.5915,119080.7799
2008-01-11 10:15:00,44.09,44.13,44.07,44.12,89554.31754874652,20.5962,20.6149,20.5869,20.6102,89554.3175
2008-01-11 10:20:00,44.13,44.3,44.09,44.29,106406.6852367688,20.6149,20.6943,20.5962,20.6896,106406.6852
2008-01-11 10:25:00,44.3,44.3,44.16,44.22,78412.25626740948,20.6943,20.6943,20.6289,20.6569,78412.2563
2008-01-11 10:30:00,44.22,44.25,44.18,44.22,73816.15598885794,20.6569,20.671,20.6383,20.6569,73816.156
2008-01-11 10:35:00,44.24,44.31,44.21,44.28,131058.49582172705,20.6663,20.699,20.6523,20.685,131058.4958
2008-01-11 10:40:00,44.29,44.37,44.26,44.36,72284.12256267409,20.6896,20.727,20.6756,20.7223,72284.1226
2008-01-11 10:45:00,44.37,44.45,44.29,44.45,291504.1782729805,20.727,20.7644,20.6896,20.7644,291504.1783
2008-01-11 10:50:00,44.46,44.55,44.39,44.55,77855.15320334262,20.7691,20.8111,20.7364,20.8111,77855.1532
2008-01-11 10:55:00,44.53,44.7,44.51,44.54,121587.74373259052,20.8018,20.8812,20.7924,20.8064,121587.7437
2008-01-11 11:00:00,44.54,44.59,44.46,44.46,87186.6295264624,20.8064,20.8298,20.7691,20.7691,87186.6295
2008-01-11 11:05:00,44.47,44.47,44.39,44.44,72423.39832869082,20.7737,20.7737,20.7364,20.7597,72423.3983
2008-01-11 11:10:00,44.44,44.49,44.43,44.44,105988.85793871866,20.7597,20.7831,20.755,20.7597,105988.8579
2008-01-11 11:15:00,44.44,44.44,44.24,44.26,186211.69916434545,20.7597,20.7597,20.6663,20.6756,186211.6992
2008-01-11 11:20:00,44.26,44.29,44.16,44.17,98328.69080779944,20.6756,20.6896,20.6289,20.6336,98328.6908
2008-01-11 11:25:00,44.17,44.19,44.09,44.14,49164.34540389972,20.6336,20.6429,20.5962,20.6196,49164.3454
2008-01-11 11:30:00,44.15,44.23,44.15,44.21,49860.72423398329,20.6242,20.6616,20.6242,20.6523,49860.7242
2008-01-11 11:35:00,44.21,44.24,44.1,44.14,109192.20055710307,20.6523,20.6663,20.6009,20.6196,109192.2006
2008-01-11 11:40:00,44.14,44.19,44.11,44.19,54596.10027855154,20.6196,20.6429,20.6056,20.6429,54596.1003
2008-01-11 11:45:00,44.19,44.23,44.18,44.2,38300.8356545961,20.6429,20.6616,20.6383,20.6476,38300.8357
2008-01-11 11:50:00,44.21,44.28,44.16,44.17,26183.844011142064,20.6523,20.685,20.6289,20.6336,26183.844
2008-01-11 11:55:00,44.17,44.2,44.16,44.19,34261.83844011142,20.6336,20.6476,20.6289,20.6429,34261.8384
2008-01-11 12:00:00,44.19,44.2,44.15,44.16,60445.68245125349,20.6429,20.6476,20.6242,20.6289,60445.6825
2008-01-11 12:05:00,44.17,44.17,44.14,44.15,50278.55153203343,20.6336,20.6336,20.6196,20.6242,50278.5515
2008-01-11 12:10:00,44.15,44.16,44.09,44.11,36629.526462395545,20.6242,20.6289,20.5962,20.6056,36629.5265
2008-01-11 12:15:00,44.11,44.14,44.08,44.09,56685.23676880224,20.6056,20.6196,20.5915,20.5962,56685.2368
2008-01-11 12:20:00,44.1,44.11,44.09,44.09,23259.05292479109,20.6009,20.6056,20.5962,20.5962,23259.0529
2008-01-11 12:25:00,44.09,44.13,44.09,44.09,36768.802228412256,20.5962,20.6149,20.5962,20.5962,36768.8022
2008-01-11 12:30:00,44.09,44.12,44.08,44.09,33704.73537604457,20.5962,20.6102,20.5915,20.5962,33704.7354
2008-01-11 12:35:00,44.11,44.13,44.09,44.11,15598.885793871868,20.6056,20.6149,20.5962,20.6056,15598.8858
2008-01-11 12:40:00,44.12,44.17,44.1,44.11,25905.29247910864,20.6102,20.6336,20.6009,20.6056,25905.2925
2008-01-11 12:45:00,44.11,44.19,44.09,44.16,70334.26183844011,20.6056,20.6429,20.5962,20.6289,70334.2618
2008-01-11 12:50:00,44.16,44.17,44.09,44.11,15181.058495821728,20.6289,20.6336,20.5962,20.6056,15181.0585
2008-01-11 12:55:00,44.11,44.19,44.11,44.17,22980.501392757666,20.6056,20.6429,20.6056,20.6336,22980.5014
2008-01-11 13:00:00,44.17,44.19,44.09,44.11,20194.9860724234,20.6336,20.6429,20.5962,20.6056,20194.9861
2008-01-11 13:05:00,44.12,44.12,44.03,44.05,40250.696378830085,20.6102,20.6102,20.5682,20.5775,40250.6964
2008-01-11 13:10:00,44.05,44.06,44.01,44.04,33983.28690807799,20.5775,20.5822,20.5588,20.5729,33983.2869
2008-01-11 13:15:00,44.05,44.05,43.9,44.01,59052.92479108636,20.5775,20.5775,20.5075,20.5588,59052.9248
2008-01-11 13:20:00,44.01,44.01,43.94,43.95,66016.713091922,20.5588,20.5588,20.5261,20.5308,66016.7131
2008-01-11 13:25:00,43.96,44.09,43.96,44.01,42061.28133704736,20.5355,20.5962,20.5355,20.5588,42061.2813
2008-01-11 13:30:00,44.02,44.06,43.99,44.01,27994.42896935933,20.5635,20.5822,20.5495,20.5588,27994.429
2008-01-11 13:35:00,44.02,44.03,43.98,43.98,33565.45961002786,20.5635,20.5682,20.5448,20.5448,33565.4596
2008-01-11 13:40:00,43.99,44.2,43.99,44.06,25626.74094707521,20.5495,20.6476,20.5495,20.5822,25626.7409
2008-01-11 13:45:00,44.07,44.07,43.98,43.99,32033.42618384401,20.5869,20.5869,20.5448,20.5495,32033.4262
2008-01-11 13:50:00,44.01,44.19,44.0,44.18,30640.668523676883,20.5588,20.6429,20.5542,20.6383,30640.6685
2008-01-11 13:55:00,44.19,44.19,44.09,44.1,23676.880222841228,20.6429,20.6429,20.5962,20.6009,23676.8802
2008-01-11 14:00:00,44.09,44.11,44.07,44.09,29526.46239554317,20.5962,20.6056,20.5869,20.5962,29526.4624
2008-01-11 14:05:00,44.09,44.12,44.08,44.12,15459.610027855157,20.5962,20.6102,20.5915,20.6102,15459.61
2008-01-11 14:10:00,44.13,44.14,44.11,44.13,14484.679665738162,20.6149,20.6196,20.6056,20.6149,14484.6797
2008-01-11 14:15:00,44.13,44.21,44.13,44.17,27158.774373259053,20.6149,20.6523,20.6149,20.6336,27158.7744
2008-01-11 14:20:00,44.17,44.19,44.15,44.16,28133.704735376046,20.6336,20.6429,20.6242,20.6289,28133.7047
2008-01-11 14:25:00,44.16,44.27,44.16,44.27,38857.93871866296,20.6289,20.6803,20.6289,20.6803,38857.9387
2008-01-11 14:30:00,44.27,44.29,44.21,44.26,50835.654596100285,20.6803,20.6896,20.6523,20.6756,50835.6546
2008-01-11 14:35:00,44.26,44.32,44.26,44.3,46378.83008356546,20.6756,20.7037,20.6756,20.6943,46378.8301
2008-01-11 14:40:00,44.31,44.33,44.3,44.33,34401.114206128135,20.699,20.7083,20.6943,20.7083,34401.1142
2008-01-11 14:45:00,44.33,44.35,44.29,44.29,66295.26462395543,20.7083,20.7177,20.6896,20.6896,66295.2646
2008-01-11 14:50:00,44.3,44.33,44.25,44.26,42757.66016713092,20.6943,20.7083,20.671,20.6756,42757.6602
2008-01-11 14:55:00,44.26,44.26,44.18,44.25,52924.791086350975,20.6756,20.6756,20.6383,20.671,52924.7911
2008-01-11 15:00:00,44.26,44.26,44.14,44.2,59888.57938718663,20.6756,20.6756,20.6196,20.6476,59888.5794
2008-01-11 15:05:00,44.21,44.22,44.18,44.19,44011.14206128134,20.6523,20.6569,20.6383,20.6429,44011.1421
2008-01-11 15:10:00,44.19,44.21,44.14,44.17,53621.16991643454,20.6429,20.6523,20.6196,20.6336,53621.1699
2008-01-11 15:15:00,44.19,44.21,44.14,44.15,43871.86629526463,20.6429,20.6523,20.6196,20.6242,43871.8663
2008-01-11 15:20:00,44.16,44.17,44.07,44.11,49164.34540389972,20.6289,20.6336,20.5869,20.6056,49164.3454
2008-01-11 15:25:00,44.12,44.22,44.11,44.16,65459.61002785516,20.6102,20.6569,20.6056,20.6289,65459.61
2008-01-11 15:30:00,44.18,44.2,44.09,44.15,73398.3286908078,20.6383,20.6476,20.5962,20.6242,73398.3287
2008-01-11 15:35:00,44.16,44.17,44.12,44.16,80083.56545961004,20.6289,20.6336,20.6102,20.6289,80083.5655
2008-01-11 15:40:00,44.16,44.16,44.03,44.06,120055.71030640668,20.6289,20.6289,20.5682,20.5822,120055.7103
2008-01-11 15:45:00,44.05,44.11,44.04,44.11,92479.1086350975,20.5775,20.6056,20.5729,20.6056,92479.1086
2008-01-11 15:50:00,44.11,44.16,44.08,44.11,129108.63509749304,20.6056,20.6289,20.5915,20.6056,129108.6351
2008-01-11 15:55:00,44.11,44.13,44.01,44.03,189832.86908078,20.6056,20.6149,20.5588,20.5682,189832.8691
2008-01-14 09:30:00,44.25,44.29,43.81,43.81,29526.46239554317,20.671,20.6896,20.4654,20.4654,29526.4624
2008-01-14 09:35:00,43.8,43.9,43.74,43.78,27715.877437325908,20.4607,20.5075,20.4327,20.4514,27715.8774
2008-01-14 09:40:00,43.78,43.78,43.64,43.64,22841.225626740947,20.4514,20.4514,20.386,20.386,22841.2256
2008-01-14 09:45:00,43.64,43.74,43.63,43.74,28690.807799442897,20.386,20.4327,20.3813,20.4327,28690.8078
2008-01-14 09:50:00,43.73,43.81,43.72,43.79,16016.713091922007,20.428,20.4654,20.4234,20.4561,16016.7131
2008-01-14 09:55:00,43.8,43.88,43.75,43.76,31615.598885793872,20.4607,20.4981,20.4374,20.4421,31615.5989
2008-01-14 10:00:00,43.77,43.8,43.73,43.8,48885.7938718663,20.4467,20.4607,20.428,20.4607,48885.7939
2008-01-14 10:05:00,43.8,43.93,43.8,43.93,28272.98050139276,20.4607,20.5215,20.4607,20.5215,28272.9805
2008-01-14 10:10:00,43.92,44.03,43.88,44.01,20334.26183844012,20.5168,20.5682,20.4981,20.5588,20334.2618
2008-01-14 10:15:00,44.01,44.13,43.99,44.06,40111.420612813374,20.5588,20.6149,20.5495,20.5822,40111.4206
2008-01-14 10:20:00,44.08,44.08,44.01,44.02,16155.98885793872,20.5915,20.5915,20.5588,20.5635,16155.9889
2008-01-14 10:25:00,44.02,44.03,43.98,44.0,21030.64066852368,20.5635,20.5682,20.5448,20.5542,21030.6407
2008-01-14 10:30:00,44.01,44.08,44.01,44.05,33147.632311977715,20.5588,20.5915,20.5588,20.5775,33147.6323
2008-01-14 10:35:00,44.04,44.05,44.0,44.03,24930.362116991644,20.5729,20.5775,20.5542,20.5682,24930.3621
2008-01-14 10:40:00,44.03,44.03,43.92,43.96,30501.392757660167,20.5682,20.5682,20.5168,20.5355,30501.3928
2008-01-14 10:45:00,43.96,43.98,43.94,43.95,15181.058495821728,20.5355,20.5448,20.5261,20.5308,15181.0585
2008-01-14 10:50:00,43.96,43.98,43.94,43.95,24791.08635097493,20.5355,20.5448,20.5261,20.5308,24791.0864
2008-01-14 10:55:00,43.95,43.96,43.94,43.94,15181.058495821728,20.5308,20.5355,20.5261,20.5261,15181.0585
2008-01-14 11:00:00,43.96,44.01,43.91,43.91,25626.74094707521,20.5355,20.5588,20.5121,20.5121,25626.7409
2008-01-14 11:05:00,43.91,43.91,43.87,43.88,14763.231197771587,20.5121,20.5121,20.4934,20.4981,14763.2312
2008-01-14 11:10:00,43.88,43.89,43.81,43.85,14623.955431754875,20.4981,20.5028,20.4654,20.4841,14623.9554
2008-01-14 11:15:00,43.85,43.85,43.77,43.77,84261.83844011143,20.4841,20.4841,20.4467,20.4467,84261.8384
2008-01-14 11:20:00,43.78,43.83,43.75,43.83,25626.74094707521,20.4514,20.4748,20.4374,20.4748,25626.7409
2008-01-14 11:25:00,43.82,43.83,43.8,43.81,12952.64623955432,20.4701,20.4748,20.4607,20.4654,12952.6462
2008-01-14 11:30:00,43.81,43.83,43.78,43.83,14484.679665738162,20.4654,20.4748,20.4514,20.4748,14484.6797
2008-01-14 11:35:00,43.81,43.86,43.79,43.81,60863.50974930362,20.4654,20.4888,20.4561,20.4654,60863.5097
2008-01-14 11:40:00,43.81,43.86,43.81,43.84,8356.545961002786,20.4654,20.4888,20.4654,20.4794,8356.546
2008-01-14 11:45:00,43.83,43.88,43.83,43.88,21866.29526462396,20.4748,20.4981,20.4748,20.4981,21866.2953
2008-01-14 11:50:00,43.88,43.9,43.87,43.88,12674.094707520891,20.4981,20.5075,20.4934,20.4981,12674.0947
2008-01-14 11:55:00,43.88,43.88,43.85,43.85,22423.398328690808,20.4981,20.4981,20.4841,20.4841,22423.3983
2008-01-14 12:00:00,43.85,43.85,43.8,43.81,39832.86908077994,20.4841,20.4841,20.4607,20.4654,39832.8691
2008-01-14 12:05:00,43.81,43.81,43.78,43.78,21727.01949860724,20.4654,20.4654,20.4514,20.4514,21727.0195
2008-01-14 12:10:00,43.78,43.85,43.76,43.84,25069.63788300836,20.4514,20.4841,20.4421,20.4794,25069.6379
2008-01-14 12:15:00,43.86,43.9,43.84,43.85,25487.4651810585,20.4888,20.5075,20.4794,20.4841,25487.4652
2008-01-14 12:20:00,43.86,43.86,43.83,43.83,19916.43454038997,20.4888,20.4888,20.4748,20.4748,19916.4345
2008-01-14 12:25:00,43.83,43.96,43.82,43.82,31197.771587743733,20.4748,20.5355,20.4701,20.4701,31197.7716
2008-01-14 12:30:00,43.82,43.83,43.78,43.82,13927.57660167131,20.4701,20.4748,20.4514,20.4701,13927.5766
2008-01-14 12:35:00,43.81,43.82,43.79,43.8,12674.094707520891,20.4654,20.4701,20.4561,20.4607,12674.0947
2008-01-14 12:40:00,43.8,43.81,43.75,43.75,11559.888579387189,20.4607,20.4654,20.4374,20.4374,11559.8886
2008-01-14 12:45:00,43.75,43.76,43.72,43.73,18384.401114206128,20.4374,20.4421,20.4234,20.428,18384.4011
2008-01-14 12:50:00,43.72,43.74,43.7,43.72,14484.679665738162,20.4234,20.4327,20.414,20.4234,14484.6797
2008-01-14 12:55:00,43.72,43.77,43.72,43.76,11838.440111420614,20.4234,20.4467,20.4234,20.4421,11838.4401
2008-01-14 13:00:00,43.76,43.77,43.75,43.76,5013.927576601672,20.4421,20.4467,20.4374,20.4421,5013.9276
2008-01-14 13:05:00,43.75,43.76,43.75,43.75,25487.4651810585,20.4374,20.4421,20.4374,20.4374,25487.4652
2008-01-14 13:10:00,43.75,43.75,43.7,43.7,19080.77994428969,20.4374,20.4374,20.414,20.414,19080.7799
2008-01-14 13:15:00,43.7,43.7,43.68,43.69,25905.29247910864,20.414,20.414,20.4047,20.4094,25905.2925
2008-01-14 13:20:00,43.68,43.72,43.68,43.7,25766.01671309192,20.4047,20.4234,20.4047,20.414,25766.0167
2008-01-14 13:25:00,43.7,43.71,43.69,43.69,21169.91643454039,20.414,20.4187,20.4094,20.4094,21169.9164
2008-01-14 13:30:00,43.69,43.7,43.68,43.7,19220.05571030641,20.4094,20.414,20.4047,20.414,19220.0557
2008-01-14 13:35:00,43.7,43.73,43.7,43.72,17827.298050139278,20.414,20.428,20.414,20.4234,17827.2981
2008-01-14 13:40:00,43.71,43.73,43.69,43.71,22284.122562674096,20.4187,20.428,20.4094,20.4187,22284.1226
2008-01-14 13:45:00,43.7,43.74,43.7,43.73,35376.044568245125,20.414,20.4327,20.414,20.428,35376.0446
2008-01-14 13:50:00,43.74,43.81,43.73,43.81,23537.604456824512,20.4327,20.4654,20.428,20.4654,23537.6045
2008-01-14 13:55:00,43.81,43.81,43.78,43.78,16434.540389972146,20.4654,20.4654,20.4514,20.4514,16434.5404
2008-01-14 14:00:00,43.78,43.78,43.75,43.78,22701.949860724235,20.4514,20.4514,20.4374,20.4514,22701.9499
2008-01-14 14:05:00,43.76,43.81,43.74,43.78,65877.4373259053,20.4421,20.4654,20.4327,20.4514,65877.4373
2008-01-14 14:10:00,43.78,43.78,43.76,43.77,12116.99164345404,20.4514,20.4514,20.4421,20.4467,12116.9916
2008-01-14 14:15:00,43.76,43.81,43.74,43.76,68662.95264623956,20.4421,20.4654,20.4327,20.4421,68662.9526
2008-01-14 14:20:00,43.75,43.81,43.74,43.75,41643.45403899722,20.4374,20.4654,20.4327,20.4374,41643.454
2008-01-14 14:25:00,43.75,43.76,43.75,43.75,13649.025069637884,20.4374,20.4421,20.4374,20.4374,13649.0251
2008-01-14 14:30:00,43.75,43.81,43.75,43.78,52785.51532033426,20.4374,20.4654,20.4374,20.4514,52785.5153
2008-01-14 14:35:00,43.79,43.82,43.73,43.8,32869.08077994429,20.4561,20.4701,20.428,20.4607,32869.0808
2008-01-14 14:40:00,43.81,43.83,43.74,43.76,24512.534818941505,20.4654,20.4748,20.4327,20.4421,24512.5348
2008-01-14 14:45:00,43.76,43.76,43.69,43.7,17688.022284122562,20.4421,20.4421,20.4094,20.414,17688.0223
2008-01-14 14:50:00,43.7,43.73,43.68,43.72,22980.501392757666,20.414,20.428,20.4047,20.4234,22980.5014
2008-01-14 14:55:00,43.72,43.78,43.72,43.75,25069.63788300836,20.4234,20.4514,20.4234,20.4374,25069.6379
2008-01-14 15:00:00,43.76,43.79,43.72,43.73,76880.22284122564,20.4421,20.4561,20.4234,20.428,76880.2228
2008-01-14 15:05:00,43.72,43.79,43.72,43.73,74233.98328690809,20.4234,20.4561,20.4234,20.428,74233.9833
2008-01-14 15:10:00,43.75,43.78,43.74,43.76,33008.356545961,20.4374,20.4514,20.4327,20.4421,33008.3565
2008-01-14 15:15:00,43.76,43.79,43.75,43.77,35236.76880222841,20.4421,20.4561,20.4374,20.4467,35236.7688
2008-01-14 15:20:00,43.77,43.77,43.73,43.73,18802.228412256267,20.4467,20.4467,20.428,20.428,18802.2284
2008-01-14 15:25:00,43.73,43.74,43.68,43.71,34122.56267409471,20.428,20.4327,20.4047,20.4187,34122.5627
2008-01-14 15:30:00,43.7,43.81,43.68,43.79,67409.47075208914,20.414,20.4654,20.4047,20.4561,67409.4708
2008-01-14 15:35:00,43.79,43.84,43.77,43.8,78412.25626740948,20.4561,20.4794,20.4467,20.4607,78412.2563
2008-01-14 15:40:00,43.8,43.89,43.75,43.86,65459.61002785516,20.4607,20.5028,20.4374,20.4888,65459.61
2008-01-14 15:45:00,43.86,43.88,43.85,43.86,22980.501392757666,20.4888,20.4981,20.4841,20.4888,22980.5014
2008-01-14 15:50:00,43.86,43.86,43.79,43.8,59888.57938718663,20.4888,20.4888,20.4561,20.4607,59888.5794
2008-01-14 15:55:00,43.8,43.85,43.77,43.83,60863.50974930362,20.4607,20.4841,20.4467,20.4748,60863.5097
2008-01-15 09:30:00,43.4,43.6,43.11,43.33,110306.40668523675,20.2739,20.3673,20.1384,20.2412,110306.4067
2008-01-15 09:35:00,43.36,43.43,43.3,43.41,38022.28412256268,20.2552,20.2879,20.2272,20.2786,38022.2841
2008-01-15 09:40:00,43.42,43.43,43.35,43.41,32172.70194986073,20.2832,20.2879,20.2505,20.2786,32172.7019
2008-01-15 09:45:00,43.42,43.52,43.33,43.37,47353.760445682456,20.2832,20.3299,20.2412,20.2599,47353.7604
2008-01-15 09:50:00,43.37,43.41,43.35,43.4,36629.526462395545,20.2599,20.2786,20.2505,20.2739,36629.5265
2008-01-15 09:55:00,43.4,43.42,43.35,43.4,33008.356545961,20.2739,20.2832,20.2505,20.2739,33008.3565
2008-01-15 10:00:00,43.41,43.47,43.4,43.4,24930.362116991644,20.2786,20.3066,20.2739,20.2739,24930.3621
2008-01-15 10:05:00,43.4,43.4,43.25,43.25,61838.44011142062,20.2739,20.2739,20.2038,20.2038,61838.4401
2008-01-15 10:10:00,43.25,43.26,43.17,43.18,52089.1364902507,20.2038,20.2085,20.1664,20.1711,52089.1365
2008-01-15 10:15:00,43.19,43.23,43.14,43.14,59192.20055710307,20.1758,20.1945,20.1524,20.1524,59192.2006
2008-01-15 10:20:00,43.15,43.19,43.14,43.15,51949.86072423399,20.1571,20.1758,20.1524,20.1571,51949.8607
2008-01-15 10:25:00,43.16,43.21,43.07,43.21,51532.03342618384,20.1618,20.1851,20.1197,20.1851,51532.0334
2008-01-15 10:30:00,43.21,43.3,43.19,43.22,35654.596100278555,20.1851,20.2272,20.1758,20.1898,35654.5961
2008-01-15 10:35:00,43.23,43.25,43.09,43.09,68523.67688022285,20.1945,20.2038,20.1291,20.1291,68523.6769
2008-01-15 10:40:00,43.1,43.22,43.04,43.14,100696.37883008356,20.1337,20.1898,20.1057,20.1524,100696.3788
2008-01-15 10:45:00,43.14,43.19,43.13,43.18,29526.46239554317,20.1524,20.1758,20.1478,20.1711,29526.4624
2008-01-15 10:50:00,43.19,43.32,43.17,43.31,45264.62395543176,20.1758,20.2365,20.1664,20.2318,45264.624
2008-01-15 10:55:00,43.32,43.32,43.22,43.29,28272.98050139276,20.2365,20.2365,20.1898,20.2225,28272.9805
2008-01-15 11:00:00,43.29,43.35,43.29,43.33,24094.707520891367,20.2225,20.2505,20.2225,20.2412,24094.7075
2008-01-15 11:05:00,43.33,43.34,43.23,43.24,20194.9860724234,20.2412,20.2459,20.1945,20.1991,20194.9861
2008-01-15 11:10:00,43.23,43.27,43.23,43.25,25208.91364902507,20.1945,20.2132,20.1945,20.2038,25208.9136
2008-01-15 11:15:00,43.25,43.25,43.22,43.22,25348.189415041783,20.2038,20.2038,20.1898,20.1898,25348.1894
2008-01-15 11:20:00,43.22,43.22,43.16,43.18,39415.04178272981,20.1898,20.1898,20.1618,20.1711,39415.0418
2008-01-15 11:25:00,43.18,43.18,43.14,43.15,29805.013927576605,20.1711,20.1711,20.1524,20.1571,29805.0139
2008-01-15 11:30:00,43.14,43.32,43.14,43.29,89415.04178272981,20.1524,20.2365,20.1524,20.2225,89415.0418
2008-01-15 11:35:00,43.3,43.32,43.27,43.28,27298.05013927577,20.2272,20.2365,20.2132,20.2178,27298.0501
2008-01-15 11:40:00,43.28,43.3,43.13,43.15,47632.31197771588,20.2178,20.2272,20.1478,20.1571,47632.312
2008-01-15 11:45:00,43.15,43.17,43.09,43.12,28133.704735376046,20.1571,20.1664,20.1291,20.1431,28133.7047
2008-01-15 11:50:00,43.12,43.17,43.07,43.15,35793.87186629527,20.1431,20.1664,20.1197,20.1571,35793.8719
2008-01-15 11:55:00,43.14,43.19,43.13,43.19,17130.91922005571,20.1524,20.1758,20.1478,20.1758,17130.9192
2008-01-15 12:00:00,43.19,43.21,43.15,43.17,27715.877437325908,20.1758,20.1851,20.1571,20.1664,27715.8774
2008-01-15 12:05:00,43.17,43.17,43.14,43.15,48746.51810584959,20.1664,20.1664,20.1524,20.1571,48746.5181
2008-01-15 12:10:00,43.16,43.17,43.11,43.15,45403.89972144847,20.1618,20.1664,20.1384,20.1571,45403.8997
2008-01-15 12:15:00,43.14,43.14,43.02,43.02,37465.18105849582,20.1524,20.1524,20.0964,20.0964,37465.1811
2008-01-15 12:20:00,43.03,43.12,43.0,43.11,53064.066852367694,20.101,20.1431,20.087,20.1384,53064.0669
2008-01-15 12:25:00,43.12,43.12,43.04,43.07,23119.777158774374,20.1431,20.1431,20.1057,20.1197,23119.7772
2008-01-15 12:30:00,43.07,43.08,42.99,43.02,43314.76323119777,20.1197,20.1244,20.0824,20.0964,43314.7632
2008-01-15 12:35:00,43.03,43.05,43.0,43.02,53064.066852367694,20.101,20.1104,20.087,20.0964,53064.0669
2008-01-15 12:40:00,43.03,43.04,43.02,43.02,23259.05292479109,20.101,20.1057,20.0964,20.0964,23259.0529
2008-01-15 12:45:00,43.03,43.07,43.01,43.06,46239.55431754875,20.101,20.1197,20.0917,20.1151,46239.5543
2008-01-15 12:50:00,43.07,43.07,43.05,43.07,26323.119777158776,20.1197,20.1197,20.1104,20.1197,26323.1198
2008-01-15 12:55:00,43.07,43.14,43.06,43.14,27715.877437325908,20.1197,20.1524,20.1151,20.1524,27715.8774
2008-01-15 13:00:00,43.14,43.17,43.13,43.14,16016.713091922007,20.1524,20.1664,20.1478,20.1524,16016.7131
2008-01-15 13:05:00,43.14,43.17,43.14,43.14,24373.2590529248,20.1524,20.1664,20.1524,20.1524,24373.2591
2008-01-15 13:10:00,43.14,43.18,43.14,43.17,32590.529247910865,20.1524,20.1711,20.1524,20.1664,32590.5292
2008-01-15 13:15:00,43.17,43.19,43.15,43.17,32729.80501392758,20.1664,20.1758,20.1571,20.1664,32729.805
2008-01-15 13:20:00,43.18,43.18,43.09,43.1,53064.066852367694,20.1711,20.1711,20.1291,20.1337,53064.0669
2008-01-15 13:25:00,43.11,43.14,43.1,43.12,52785.51532033426,20.1384,20.1524,20.1337,20.1431,52785.5153
2008-01-15 13:30:00,43.12,43.17,43.1,43.14,28969.359331476324,20.1431,20.1664,20.1337,20.1524,28969.3593
2008-01-15 13:35:00,43.15,43.18,43.14,43.17,15041.782729805014,20.1571,20.1711,20.1524,20.1664,15041.7827
2008-01-15 13:40:00,43.17,43.17,43.11,43.15,25766.01671309192,20.1664,20.1664,20.1384,20.1571,25766.0167
2008-01-15 13:45:00,43.14,43.16,43.08,43.09,37743.73259052925,20.1524,20.1618,20.1244,20.1291,37743.7326
2008-01-15 13:50:00,43.1,43.1,43.05,43.05,19916.43454038997,20.1337,20.1337,20.1104,20.1104,19916.4345
2008-01-15 13:55:00,43.06,43.09,43.04,43.08,19080.77994428969,20.1151,20.1291,20.1057,20.1244,19080.7799
2008-01-15 14:00:00,43.08,43.09,43.04,43.07,20612.813370473537,20.1244,20.1291,20.1057,20.1197,20612.8134
2008-01-15 14:05:00,43.08,43.1,43.02,43.06,33565.45961002786,20.1244,20.1337,20.0964,20.1151,33565.4596
2008-01-15 14:10:00,43.04,43.13,43.04,43.13,27576.601671309192,20.1057,20.1478,20.1057,20.1478,27576.6017
2008-01-15 14:15:00,43.13,43.14,43.04,43.08,26601.671309192203,20.1478,20.1524,20.1057,20.1244,26601.6713
2008-01-15 14:20:00,43.07,43.07,43.04,43.06,38440.11142061282,20.1197,20.1197,20.1057,20.1151,38440.1114
2008-01-15 14:25:00,43.04,43.07,42.97,43.07,43593.3147632312,20.1057,20.1197,20.073,20.1197,43593.3148
2008-01-15 14:30:00,43.07,43.08,43.03,43.04,35515.32033426184,20.1197,20.1244,20.101,20.1057,35515.3203
2008-01-15 14:35:00,43.04,43.07,43.02,43.05,48607.24233983287,20.1057,20.1197,20.0964,20.1104,48607.2423
2008-01-15 14:40:00,43.05,43.08,43.04,43.08,43314.76323119777,20.1104,20.1244,20.1057,20.1244,43314.7632
2008-01-15 14:45:00,43.07,43.07,43.0,43.03,42479.108635097495,20.1197,20.1197,20.087,20.101,42479.1086
2008-01-15 14:50:00,43.04,43.08,43.02,43.07,54735.37604456825,20.1057,20.1244,20.0964,20.1197,54735.376
2008-01-15 14:55:00,43.07,43.09,42.96,42.99,58077.99442896936,20.1197,20.1291,20.0683,20.0824,58077.9944
2008-01-15 15:00:00,42.99,43.0,42.97,42.99,34261.83844011142,20.0824,20.087,20.073,20.0824,34261.8384
2008-01-15 15:05:00,42.99,43.07,42.99,43.06,45821.72701949861,20.0824,20.1197,20.0824,20.1151,45821.727
2008-01-15 15:10:00,43.05,43.08,43.01,43.05,49582.172701949865,20.1104,20.1244,20.0917,20.1104,49582.1727
2008-01-15 15:15:00,43.05,43.07,43.03,43.07,34958.21727019499,20.1104,20.1197,20.101,20.1197,34958.2173
2008-01-15 15:20:00,43.07,43.13,43.02,43.09,35376.044568245125,20.1197,20.1478,20.0964,20.1291,35376.0446
2008-01-15 15:25:00,43.09,43.22,43.07,43.2,42618.38440111421,20.1291,20.1898,20.1197,20.1805,42618.3844
2008-01-15 15:30:00,43.19,43.2,43.07,43.16,129247.91086350977,20.1758,20.1805,20.1197,20.1618,129247.9109
2008-01-15 15:35:00,43.16,43.29,43.16,43.19,84818.94150417828,20.1618,20.2225,20.1618,20.1758,84818.9415
2008-01-15 15:40:00,43.19,43.19,43.04,43.11,108774.37325905293,20.1758,20.1758,20.1057,20.1384,108774.3733
2008-01-15 15:45:00,43.12,43.12,43.01,43.04,121448.46796657382,20.1431,20.1431,20.0917,20.1057,121448.468
2008-01-15 15:50:00,43.04,43.07,43.02,43.05,100696.37883008356,20.1057,20.1197,20.0964,20.1104,100696.3788
2008-01-15 15:55:00,43.05,43.07,43.04,43.04,115041.78272980504,20.1104,20.1197,20.1057,20.1057,115041.7827
2008-01-16 09:30:00,42.79,43.0,42.79,43.0,49025.06963788301,19.9889,20.087,19.9889,20.087,49025.0696
2008-01-16 09:35:00,43.0,43.13,42.99,43.12,77855.15320334262,20.087,20.1478,20.0824,20.1431,77855.1532
2008-01-16 09:40:00,43.12,43.25,43.11,43.25,40389.9721448468,20.1431,20.2038,20.1384,20.2038,40389.9721
2008-01-16 09:45:00,43.25,43.4,43.25,43.4,28133.704735376046,20.2038,20.2739,20.2038,20.2739,28133.7047
2008-01-16 09:50:00,43.37,43.47,43.34,43.45,33147.632311977715,20.2599,20.3066,20.2459,20.2972,33147.6323
2008-01-16 09:55:00,43.45,43.46,43.35,43.37,37186.6295264624,20.2972,20.3019,20.2505,20.2599,37186.6295
2008-01-16 10:00:00,43.37,43.52,43.36,43.51,37883.008356545964,20.2599,20.3299,20.2552,20.3253,37883.0084
2008-01-16 10:05:00,43.5,43.61,43.45,43.47,32033.42618384401,20.3206,20.372,20.2972,20.3066,32033.4262
2008-01-16 10:10:00,43.5,43.56,43.45,43.47,36629.526462395545,20.3206,20.3486,20.2972,20.3066,36629.5265
2008-01-16 10:15:00,43.47,43.63,43.45,43.61,49164.34540389972,20.3066,20.3813,20.2972,20.372,49164.3454
2008-01-16 10:20:00,43.62,43.68,43.56,43.56,86768.80222841226,20.3767,20.4047,20.3486,20.3486,86768.8022
2008-01-16 10:25:00,43.58,43.58,43.4,43.4,32172.70194986073,20.358,20.358,20.2739,20.2739,32172.7019
2008-01-16 10:30:00,43.38,43.42,43.37,43.4,82869.0807799443,20.2645,20.2832,20.2599,20.2739,82869.0808
2008-01-16 10:35:00,43.42,43.57,43.39,43.57,71727.01949860725,20.2832,20.3533,20.2692,20.3533,71727.0195
2008-01-16 10:40:00,43.57,43.64,43.55,43.58,46935.93314763231,20.3533,20.386,20.344,20.358,46935.9331
2008-01-16 10:45:00,43.58,43.59,43.55,43.58,23398.3286908078,20.358,20.3626,20.344,20.358,23398.3287
2008-01-16 10:50:00,43.58,43.6,43.47,43.6,33147.632311977715,20.358,20.3673,20.3066,20.3673,33147.6323
2008-01-16 10:55:00,43.6,43.66,43.6,43.65,43871.86629526463,20.3673,20.3953,20.3673,20.3907,43871.8663
2008-01-16 11:00:00,43.65,43.65,43.6,43.62,34679.66573816156,20.3907,20.3907,20.3673,20.3767,34679.6657
2008-01-16 11:05:00,43.62,43.7,43.62,43.69,35376.044568245125,20.3767,20.414,20.3767,20.4094,35376.0446
2008-01-16 11:10:00,43.68,43.73,43.66,43.69,39554.31754874652,20.4047,20.428,20.3953,20.4094,39554.3175
2008-01-16 11:15:00,43.7,43.71,43.67,43.7,20752.089136490253,20.414,20.4187,20.4,20.414,20752.0891
2008-01-16 11:20:00,43.7,43.71,43.65,43.65,17409.47075208914,20.414,20.4187,20.3907,20.3907,17409.4708
2008-01-16 11:25:00,43.65,43.66,43.63,43.65,17270.194986072423,20.3907,20.3953,20.3813,20.3907,17270.195
2008-01-16 11:30:00,43.64,43.65,43.53,43.53,22562.674094707523,20.386,20.3907,20.3346,20.3346,22562.6741
2008-01-16 11:35:00,43.55,43.61,43.47,43.61,24233.98328690808,20.344,20.372,20.3066,20.372,24233.9833
2008-01-16 11:40:00,43.6,43.63,43.58,43.62,17270.194986072423,20.3673,20.3813,20.358,20.3767,17270.195
2008-01-16 11:45:00,43.63,43.71,43.61,43.69,21030.64066852368,20.3813,20.4187,20.372,20.4094,21030.6407
2008-01-16 11:50:00,43.7,43.73,43.63,43.66,57660.16713091922,20.414,20.428,20.3813,20.3953,57660.1671
2008-01-16 11:55:00,43.66,43.73,43.58,43.67,19220.05571030641,20.3953,20.428,20.358,20.4,19220.0557
2008-01-16 12:00:00,43.68,43.73,43.6,43.69,31197.771587743733,20.4047,20.428,20.3673,20.4094,31197.7716
2008-01-16 12:05:00,43.68,43.73,43.67,43.69,29665.73816155989,20.4047,20.428,20.4,20.4094,29665.7382
2008-01-16 12:10:00,43.68,43.7,43.65,43.66,23955.43175487465,20.4047,20.414,20.3907,20.3953,23955.4318
2008-01-16 12:15:00,43.67,43.72,43.64,43.65,19916.43454038997,20.4,20.4234,20.386,20.3907,19916.4345
2008-01-16 12:20:00,43.64,43.67,43.63,43.65,15459.610027855157,20.386,20.4,20.3813,20.3907,15459.61
2008-01-16 12:25:00,43.65,43.71,43.65,43.7,21030.64066852368,20.3907,20.4187,20.3907,20.414,21030.6407
2008-01-16 12:30:00,43.7,43.75,43.66,43.75,35933.14763231198,20.414,20.4374,20.3953,20.4374,35933.1476
2008-01-16 12:35:00,43.75,43.76,43.68,43.75,34818.94150417828,20.4374,20.4421,20.4047,20.4374,34818.9415
2008-01-16 12:40:00,43.76,43.78,43.73,43.78,34818.94150417828,20.4421,20.4514,20.428,20.4514,34818.9415
2008-01-16 12:45:00,43.78,43.79,43.71,43.71,201253.48189415043,20.4514,20.4561,20.4187,20.4187,201253.4819
2008-01-16 12:50:00,43.71,43.78,43.71,43.75,21309.192200557103,20.4187,20.4514,20.4187,20.4374,21309.1922
2008-01-16 12:55:00,43.74,43.76,43.72,43.73,27855.15320334262,20.4327,20.4421,20.4234,20.428,27855.1532
2008-01-16 13:00:00,43.73,43.73,43.64,43.7,32451.25348189416,20.428,20.428,20.386,20.414,32451.2535
2008-01-16 13:05:00,43.68,43.7,43.67,43.68,29805.013927576605,20.4047,20.414,20.4,20.4047,29805.0139
2008-01-16 13:10:00,43.69,43.75,43.63,43.73,44428.96935933148,20.4094,20.4374,20.3813,20.428,44428.9694
2008-01-16 13:15:00,43.71,43.73,43.67,43.71,22562.674094707523,20.4187,20.428,20.4,20.4187,22562.6741
2008-01-16 13:20:00,43.72,43.73,43.67,43.68,18523.676880222843,20.4234,20.428,20.4,20.4047,18523.6769
2008-01-16 13:25:00,43.67,43.68,43.55,43.55,24651.810584958217,20.4,20.4047,20.344,20.344,24651.8106
2008-01-16 13:30:00,43.55,43.58,43.53,43.55,58913.64902506965,20.344,20.358,20.3346,20.344,58913.649
2008-01-16 13:35:00,43.55,43.6,43.52,43.54,82172.70194986073,20.344,20.3673,20.3299,20.3393,82172.7019
2008-01-16 13:40:00,43.53,43.65,43.53,43.64,33286.908077994434,20.3346,20.3907,20.3346,20.386,33286.9081
2008-01-16 13:45:00,43.64,43.66,43.55,43.55,16434.540389972146,20.386,20.3953,20.344,20.344,16434.5404
2008-01-16 13:50:00,43.56,43.62,43.56,43.62,17966.57381615599,20.3486,20.3767,20.3486,20.3767,17966.5738
2008-01-16 13:55:00,43.62,43.63,43.6,43.61,36768.802228412256,20.3767,20.3813,20.3673,20.372,36768.8022
2008-01-16 14:00:00,43.63,43.68,43.57,43.68,294707.5208913649,20.3813,20.4047,20.3533,20.4047,294707.5209
2008-01-16 14:05:00,43.67,43.7,43.64,43.69,48746.51810584959,20.4,20.414,20.386,20.4094,48746.5181
2008-01-16 14:10:00,43.69,43.7,43.64,43.65,38440.11142061282,20.4094,20.414,20.386,20.3907,38440.1114
2008-01-16 14:15:00,43.67,43.71,43.64,43.7,30083.56545961003,20.4,20.4187,20.386,20.414,30083.5655
2008-01-16 14:20:00,43.69,43.71,43.66,43.7,37325.90529247911,20.4094,20.4187,20.3953,20.414,37325.9053
2008-01-16 14:25:00,43.68,43.8,43.66,43.78,72284.12256267409,20.4047,20.4607,20.3953,20.4514,72284.1226
2008-01-16 14:30:00,43.78,43.82,43.78,43.81,67409.47075208914,20.4514,20.4701,20.4514,20.4654,67409.4708
2008-01-16 14:35:00,43.8,43.81,43.75,43.79,50139.27576601672,20.4607,20.4654,20.4374,20.4561,50139.2758
2008-01-16 14:40:00,43.81,43.83,43.78,43.82,70334.26183844011,20.4654,20.4748,20.4514,20.4701,70334.2618
2008-01-16 14:45:00,43.81,43.83,43.8,43.83,42339.83286908078,20.4654,20.4748,20.4607,20.4748,42339.8329
2008-01-16 14:50:00,43.81,43.83,43.79,43.81,27019.49860724234,20.4654,20.4748,20.4561,20.4654,27019.4986
2008-01-16 14:55:00,43.81,43.81,43.7,43.73,42618.38440111421,20.4654,20.4654,20.414,20.428,42618.3844
2008-01-16 15:00:00,43.73,43.8,43.7,43.78,52646.23955431755,20.428,20.4607,20.414,20.4514,52646.2396
2008-01-16 15:05:00,43.78,43.83,43.75,43.83,26601.671309192203,20.4514,20.4748,20.4374,20.4748,26601.6713
2008-01-16 15:10:00,43.83,43.84,43.79,43.83,34122.56267409471,20.4748,20.4794,20.4561,20.4748,34122.5627
2008-01-16 15:15:00,43.83,43.91,43.82,43.88,54317.54874651811,20.4748,20.5121,20.4701,20.4981,54317.5487
2008-01-16 15:20:00,43.88,43.91,43.82,43.88,57520.89136490251,20.4981,20.5121,20.4701,20.4981,57520.8914
2008-01-16 15:25:00,43.87,43.91,43.81,43.9,41504.178272980505,20.4934,20.5121,20.4654,20.5075,41504.1783
2008-01-16 15:30:00,43.9,43.91,43.86,43.89,87325.90529247912,20.5075,20.5121,20.4888,20.5028,87325.9053
2008-01-16 15:35:00,43.88,43.89,43.69,43.7,82451.25348189415,20.4981,20.5028,20.4094,20.414,82451.2535
2008-01-16 15:40:00,43.7,43.73,43.65,43.7,62952.64623955432,20.414,20.428,20.3907,20.414,62952.6462
2008-01-16 15:45:00,43.7,43.78,43.69,43.77,103342.61838440112,20.414,20.4514,20.4094,20.4467,103342.6184
2008-01-16 15:50:00,43.75,43.75,43.63,43.63,93175.48746518108,20.4374,20.4374,20.3813,20.3813,93175.4875
2008-01-16 15:55:00,43.63,43.68,43.61,43.61,150139.2757660167,20.3813,20.4047,20.372,20.372,150139.2758
2008-01-17 09:30:00,43.65,43.65,43.23,43.43,59749.30362116992,20.3907,20.3907,20.1945,20.2879,59749.3036
2008-01-17 09:35:00,43.41,43.53,43.36,43.53,29108.63509749304,20.2786,20.3346,20.2552,20.3346,29108.6351
2008-01-17 09:40:00,43.53,43.58,43.3,43.3,23955.43175487465,20.3346,20.358,20.2272,20.2272,23955.4318
2008-01-17 09:45:00,43.32,43.44,43.27,43.35,37883.008356545964,20.2365,20.2926,20.2132,20.2505,37883.0084
2008-01-17 09:50:00,43.35,43.4,43.22,43.23,26880.22284122563,20.2505,20.2739,20.1898,20.1945,26880.2228
2008-01-17 09:55:00,43.23,43.25,43.13,43.15,30919.22005571031,20.1945,20.2038,20.1478,20.1571,30919.2201
2008-01-17 10:00:00,43.14,43.22,43.08,43.21,79665.73816155989,20.1524,20.1898,20.1244,20.1851,79665.7382
2008-01-17 10:05:00,43.22,43.44,43.19,43.32,53621.16991643454,20.1898,20.2926,20.1758,20.2365,53621.1699
2008-01-17 10:10:00,43.32,43.33,43.19,43.27,40529.24791086351,20.2365,20.2412,20.1758,20.2132,40529.2479
2008-01-17 10:15:00,43.27,43.27,43.09,43.1,39554.31754874652,20.2132,20.2132,20.1291,20.1337,39554.3175
2008-01-17 10:20:00,43.1,43.25,43.08,43.21,41643.45403899722,20.1337,20.2038,20.1244,20.1851,41643.454
2008-01-17 10:25:00,43.21,43.22,43.15,43.19,21448.46796657382,20.1851,20.1898,20.1571,20.1758,21448.468
2008-01-17 10:30:00,43.19,43.27,43.09,43.12,57103.06406685237,20.1758,20.2132,20.1291,20.1431,57103.0641
2008-01-17 10:35:00,43.13,43.18,43.08,43.14,39136.490250696384,20.1478,20.1711,20.1244,20.1524,39136.4903
2008-01-17 10:40:00,43.13,43.18,43.09,43.17,37883.008356545964,20.1478,20.1711,20.1291,20.1664,37883.0084
2008-01-17 10:45:00,43.17,43.26,43.15,43.25,25487.4651810585,20.1664,20.2085,20.1571,20.2038,25487.4652
2008-01-17 10:50:00,43.24,43.25,43.18,43.2,18384.401114206128,20.1991,20.2038,20.1711,20.1805,18384.4011
2008-01-17 10:55:00,43.2,43.32,43.17,43.25,72841.22562674095,20.1805,20.2365,20.1664,20.2038,72841.2256
2008-01-17 11:00:00,43.25,43.32,43.25,43.29,30501.392757660167,20.2038,20.2365,20.2038,20.2225,30501.3928
2008-01-17 11:05:00,43.29,43.35,43.28,43.3,23398.3286908078,20.2225,20.2505,20.2178,20.2272,23398.3287
2008-01-17 11:10:00,43.3,43.32,43.28,43.32,15877.437325905294,20.2272,20.2365,20.2178,20.2365,15877.4373
2008-01-17 11:15:00,43.3,43.3,43.15,43.2,36768.802228412256,20.2272,20.2272,20.1571,20.1805,36768.8022
2008-01-17 11:20:00,43.2,43.2,43.14,43.14,20055.710306406687,20.1805,20.1805,20.1524,20.1524,20055.7103
2008-01-17 11:25:00,43.14,43.15,43.1,43.11,20194.9860724234,20.1524,20.1571,20.1337,20.1384,20194.9861
2008-01-17 11:30:00,43.11,43.14,43.09,43.1,19777.15877437326,20.1384,20.1524,20.1291,20.1337,19777.1588
2008-01-17 11:35:00,43.1,43.12,43.09,43.09,24233.98328690808,20.1337,20.1431,20.1291,20.1291,24233.9833
2008-01-17 11:40:00,43.09,43.14,43.08,43.1,41086.35097493036,20.1291,20.1524,20.1244,20.1337,41086.351
2008-01-17 11:45:00,43.09,43.16,43.09,43.12,28551.532033426185,20.1291,20.1618,20.1291,20.1431,28551.532
2008-01-17 11:50:00,43.12,43.14,43.09,43.09,21169.91643454039,20.1431,20.1524,20.1291,20.1291,21169.9164
2008-01-17 11:55:00,43.11,43.22,43.1,43.12,32172.70194986073,20.1384,20.1898,20.1337,20.1431,32172.7019
2008-01-17 12:00:00,43.13,43.13,43.04,43.05,50417.82729805014,20.1478,20.1478,20.1057,20.1104,50417.8273
2008-01-17 12:05:00,43.04,43.05,43.02,43.03,21866.29526462396,20.1057,20.1104,20.0964,20.101,21866.2953
2008-01-17 12:10:00,43.04,43.05,43.03,43.05,31894.1504178273,20.1057,20.1104,20.101,20.1104,31894.1504
2008-01-17 12:15:00,43.05,43.08,43.01,43.04,43732.59052924792,20.1104,20.1244,20.0917,20.1057,43732.5905
2008-01-17 12:20:00,43.04,43.07,43.04,43.07,15041.782729805014,20.1057,20.1197,20.1057,20.1197,15041.7827
2008-01-17 12:25:00,43.07,43.09,43.05,43.07,61281.337047353765,20.1197,20.1291,20.1104,20.1197,61281.337
2008-01-17 12:30:00,43.07,43.08,42.99,43.06,99164.34540389972,20.1197,20.1244,20.0824,20.1151,99164.3454
2008-01-17 12:35:00,43.08,43.15,43.07,43.11,44428.96935933148,20.1244,20.1571,20.1197,20.1384,44428.9694
2008-01-17 12:40:00,43.12,43.19,43.11,43.17,17548.74651810585,20.1431,20.1758,20.1384,20.1664,17548.7465
2008-01-17 12:45:00,43.17,43.22,43.14,43.17,25069.63788300836,20.1664,20.1898,20.1524,20.1664,25069.6379
2008-01-17 12:50:00,43.16,43.18,43.07,43.07,23816.15598885794,20.1618,20.1711,20.1197,20.1197,23816.156
2008-01-17 12:55:00,43.07,43.07,42.98,43.0,17966.57381615599,20.1197,20.1197,20.0777,20.087,17966.5738
2008-01-17 13:00:00,42.99,43.0,42.92,42.95,33286.908077994434,20.0824,20.087,20.0497,20.0637,33286.9081
2008-01-17 13:05:00,42.95,43.12,42.95,43.12,28551.532033426185,20.0637,20.1431,20.0637,20.1431,28551.532
2008-01-17 13:10:00,43.12,43.22,43.09,43.19,18105.849582172705,20.1431,20.1898,20.1291,20.1758,18105.8496
2008-01-17 13:15:00,43.19,43.23,43.14,43.17,33286.908077994434,20.1758,20.1945,20.1524,20.1664,33286.9081
2008-01-17 13:20:00,43.16,43.17,43.09,43.09,17270.194986072423,20.1618,20.1664,20.1291,20.1291,17270.195
2008-01-17 13:25:00,43.09,43.14,43.09,43.12,27576.601671309192,20.1291,20.1524,20.1291,20.1431,27576.6017
2008-01-17 13:30:00,43.12,43.17,43.09,43.15,29247.91086350975,20.1431,20.1664,20.1291,20.1571,29247.9109
2008-01-17 13:35:00,43.14,43.19,43.12,43.17,31197.771587743733,20.1524,20.1758,20.1431,20.1664,31197.7716
2008-01-17 13:40:00,43.19,43.22,43.17,43.19,26601.671309192203,20.1758,20.1898,20.1664,20.1758,26601.6713
2008-01-17 13:45:00,43.18,43.21,43.08,43.13,56963.78830083566,20.1711,20.1851,20.1244,20.1478,56963.7883
2008-01-17 13:50:00,43.14,43.19,43.12,43.19,30779.944289693594,20.1524,20.1758,20.1431,20.1758,30779.9443
2008-01-17 13:55:00,43.19,43.25,43.14,43.19,27298.05013927577,20.1758,20.2038,20.1524,20.1758,27298.0501
2008-01-17 14:00:00,43.19,43.22,43.15,43.19,14345.403899721448,20.1758,20.1898,20.1571,20.1758,14345.4039
2008-01-17 14:05:00,43.19,43.27,43.19,43.19,51810.58495821728,20.1758,20.2132,20.1758,20.1758,51810.585
2008-01-17 14:10:00,43.19,43.22,43.15,43.15,45264.62395543176,20.1758,20.1898,20.1571,20.1571,45264.624
2008-01-17 14:15:00,43.15,43.18,43.14,43.14,36072.42339832869,20.1571,20.1711,20.1524,20.1524,36072.4234
2008-01-17 14:20:00,43.14,43.16,43.12,43.15,35236.76880222841,20.1524,20.1618,20.1431,20.1571,35236.7688
2008-01-17 14:25:00,43.15,43.2,43.11,43.12,59888.57938718663,20.1571,20.1805,20.1384,20.1431,59888.5794
2008-01-17 14:30:00,43.11,43.12,43.03,43.03,96100.27855153204,20.1384,20.1431,20.101,20.101,96100.2786
2008-01-17 14:35:00,43.02,43.03,42.98,43.02,59888.57938718663,20.0964,20.101,20.0777,20.0964,59888.5794
2008-01-17 14:40:00,43.03,43.08,43.01,43.03,148885.7938718663,20.101,20.1244,20.0917,20.101,148885.7939
2008-01-17 14:45:00,43.04,43.08,43.03,43.06,54456.82451253482,20.1057,20.1244,20.101,20.1151,54456.8245
2008-01-17 14:50:00,43.06,43.07,43.02,43.04,56267.40947075209,20.1151,20.1197,20.0964,20.1057,56267.4095
2008-01-17 14:55:00,43.04,43.08,43.02,43.06,27855.15320334262,20.1057,20.1244,20.0964,20.1151,27855.1532
2008-01-17 15:00:00,43.06,43.06,43.03,43.04,28969.359331476324,20.1151,20.1151,20.101,20.1057,28969.3593
2008-01-17 15:05:00,43.04,43.18,43.04,43.12,146239.55431754875,20.1057,20.1711,20.1057,20.1431,146239.5543
2008-01-17 15:10:00,43.12,43.14,43.07,43.08,36211.69916434541,20.1431,20.1524,20.1197,20.1244,36211.6992
2008-01-17 15:15:00,43.08,43.08,43.01,43.07,40529.24791086351,20.1244,20.1244,20.0917,20.1197,40529.2479
2008-01-17 15:20:00,43.07,43.07,42.94,43.03,50696.378830083566,20.1197,20.1197,20.059,20.101,50696.3788
2008-01-17 15:25:00,43.03,43.04,42.95,42.97,52924.791086350975,20.101,20.1057,20.0637,20.073,52924.7911
2008-01-17 15:30:00,42.95,42.96,42.89,42.94,94846.79665738162,20.0637,20.0683,20.0356,20.059,94846.7967
2008-01-17 15:35:00,42.94,43.02,42.93,42.97,94568.2451253482,20.059,20.0964,20.0543,20.073,94568.2451
2008-01-17 15:40:00,42.97,42.97,42.9,42.93,85097.4930362117,20.073,20.073,20.0403,20.0543,85097.493
2008-01-17 15:45:00,42.92,42.93,42.85,42.88,110027.85515320336,20.0497,20.0543,20.017,20.031,110027.8552
2008-01-17 15:50:00,42.88,42.93,42.86,42.86,152506.96378830084,20.031,20.0543,20.0216,20.0216,152506.9638
2008-01-17 15:55:00,42.86,42.97,42.84,42.87,201532.03342618383,20.0216,20.073,20.0123,20.0263,201532.0334
2008-01-18 09:30:00,43.27,43.34,42.99,43.24,353203.3426183844,20.2132,20.2459,20.0824,20.1991,353203.3426
2008-01-18 09:35:00,43.2,43.24,42.76,42.83,61699.1643454039,20.1805,20.1991,19.9749,20.0076,61699.1643
2008-01-18 09:40:00,42.8,42.94,42.79,42.93,38161.55988857939,19.9936,20.059,19.9889,20.0543,38161.5599
2008-01-18 09:45:00,42.93,43.03,42.84,42.92,43175.48746518106,20.0543,20.101,20.0123,20.0497,43175.4875
2008-01-18 09:50:00,42.93,42.93,42.76,42.76,44986.072423398335,20.0543,20.0543,19.9749,19.9749,44986.0724
2008-01-18 09:55:00,42.76,42.91,42.69,42.84,36211.69916434541,19.9749,20.045,19.9422,20.0123,36211.6992
2008-01-18 10:00:00,42.85,42.93,42.62,42.75,72701.94986072424,20.017,20.0543,19.9095,19.9702,72701.9499
2008-01-18 10:05:00,42.77,42.84,42.74,42.79,46796.6573816156,19.9796,20.0123,19.9656,19.9889,46796.6574
2008-01-18 10:10:00,42.79,42.94,42.78,42.87,105292.4791086351,19.9889,20.059,19.9843,20.0263,105292.4791
2008-01-18 10:15:00,42.85,42.93,42.77,42.93,96657.38161559888,20.017,20.0543,19.9796,20.0543,96657.3816
2008-01-18 10:20:00,42.92,42.94,42.87,42.93,17966.57381615599,20.0497,20.059,20.0263,20.0543,17966.5738
2008-01-18 10:25:00,42.92,42.94,42.84,42.94,27019.49860724234,20.0497,20.059,20.0123,20.059,27019.4986
2008-01-18 10:30:00,42.92,42.95,42.91,42.94,15598.885793871868,20.0497,20.0637,20.045,20.059,15598.8858
2008-01-18 10:35:00,42.93,42.96,42.89,42.89,27298.05013927577,20.0543,20.0683,20.0356,20.0356,27298.0501
2008-01-18 10:40:00,42.89,42.93,42.88,42.89,29805.013927576605,20.0356,20.0543,20.031,20.0356,29805.0139
2008-01-18 10:45:00,42.91,42.97,42.89,42.94,28690.807799442897,20.045,20.073,20.0356,20.059,28690.8078
2008-01-18 10:50:00,42.94,43.01,42.91,42.91,15181.058495821728,20.059,20.0917,20.045,20.045,15181.0585
2008-01-18 10:55:00,42.93,43.05,42.91,43.0,19359.33147632312,20.0543,20.1104,20.045,20.087,19359.3315
2008-01-18 11:00:00,43.0,43.12,42.99,43.09,33286.908077994434,20.087,20.1431,20.0824,20.1291,33286.9081
2008-01-18 11:05:00,43.09,43.1,42.99,43.0,16155.98885793872,20.1291,20.1337,20.0824,20.087,16155.9889
2008-01-18 11:10:00,43.02,43.11,43.0,43.08,29108.63509749304,20.0964,20.1384,20.087,20.1244,29108.6351
2008-01-18 11:15:00,43.08,43.15,43.04,43.11,53481.89415041783,20.1244,20.1571,20.1057,20.1384,53481.8942
2008-01-18 11:20:00,43.11,43.11,42.9,43.06,46935.93314763231,20.1384,20.1384,20.0403,20.1151,46935.9331
2008-01-18 11:25:00,43.06,43.14,43.02,43.11,32172.70194986073,20.1151,20.1524,20.0964,20.1384,32172.7019
2008-01-18 11:30:00,43.12,43.14,43.07,43.09,32172.70194986073,20.1431,20.1524,20.1197,20.1291,32172.7019
2008-01-18 11:35:00,43.09,43.12,43.03,43.07,36629.526462395545,20.1291,20.1431,20.101,20.1197,36629.5265
2008-01-18 11:40:00,43.07,43.07,42.94,42.94,32033.42618384401,20.1197,20.1197,20.059,20.059,32033.4262
2008-01-18 11:45:00,42.94,42.99,42.88,42.97,37325.90529247911,20.059,20.0824,20.031,20.073,37325.9053
2008-01-18 11:50:00,42.97,42.99,42.86,42.94,20752.089136490253,20.073,20.0824,20.0216,20.059,20752.0891
2008-01-18 11:55:00,42.94,42.94,42.72,42.76,43175.48746518106,20.059,20.059,19.9562,19.9749,43175.4875
2008-01-18 12:00:00,42.76,42.94,42.75,42.93,50835.654596100285,19.9749,20.059,19.9702,20.0543,50835.6546
2008-01-18 12:05:00,42.92,42.93,42.86,42.9,42339.83286908078,20.0497,20.0543,20.0216,20.0403,42339.8329
2008-01-18 12:10:00,42.91,43.0,42.86,42.89,52089.1364902507,20.045,20.087,20.0216,20.0356,52089.1365
2008-01-18 12:15:00,42.86,42.9,42.77,42.79,63509.74930362117,20.0216,20.0403,19.9796,19.9889,63509.7493
2008-01-18 12:20:00,42.8,42.91,42.77,42.89,53481.89415041783,19.9936,20.045,19.9796,20.0356,53481.8942
2008-01-18 12:25:00,42.89,42.97,42.89,42.94,35793.87186629527,20.0356,20.073,20.0356,20.059,35793.8719
2008-01-18 12:30:00,42.94,42.99,42.9,42.93,51114.20612813371,20.059,20.0824,20.0403,20.0543,51114.2061
2008-01-18 12:35:00,42.93,42.93,42.83,42.84,27019.49860724234,20.0543,20.0543,20.0076,20.0123,27019.4986
2008-01-18 12:40:00,42.85,42.88,42.84,42.84,22841.225626740947,20.017,20.031,20.0123,20.0123,22841.2256
2008-01-18 12:45:00,42.86,42.91,42.86,42.89,26740.947075208915,20.0216,20.045,20.0216,20.0356,26740.9471
2008-01-18 12:50:00,42.89,42.9,42.78,42.79,22562.674094707523,20.0356,20.0403,19.9843,19.9889,22562.6741
2008-01-18 12:55:00,42.78,42.87,42.77,42.84,29944.28969359332,19.9843,20.0263,19.9796,20.0123,29944.2897
2008-01-18 13:00:00,42.84,42.97,42.83,42.95,16573.816155988858,20.0123,20.073,20.0076,20.0637,16573.8162
2008-01-18 13:05:00,42.94,42.97,42.88,42.93,19080.77994428969,20.059,20.073,20.031,20.0543,19080.7799
2008-01-18 13:10:00,42.91,42.92,42.79,42.79,15041.782729805014,20.045,20.0497,19.9889,19.9889,15041.7827
2008-01-18 13:15:00,42.79,42.85,42.74,42.77,38579.38718662953,19.9889,20.017,19.9656,19.9796,38579.3872
2008-01-18 13:20:00,42.76,42.8,42.73,42.79,21866.29526462396,19.9749,19.9936,19.9609,19.9889,21866.2953
2008-01-18 13:25:00,42.79,42.79,42.76,42.77,16852.367688022285,19.9889,19.9889,19.9749,19.9796,16852.3677
2008-01-18 13:30:00,42.78,42.89,42.77,42.85,32869.08077994429,19.9843,20.0356,19.9796,20.017,32869.0808
2008-01-18 13:35:00,42.85,42.85,42.78,42.79,31476.32311977716,20.017,20.017,19.9843,19.9889,31476.3231
2008-01-18 13:40:00,42.79,42.86,42.77,42.86,34261.83844011142,19.9889,20.0216,19.9796,20.0216,34261.8384
2008-01-18 13:45:00,42.86,42.98,42.8,42.9,33983.28690807799,20.0216,20.0777,19.9936,20.0403,33983.2869
2008-01-18 13:50:00,42.89,42.93,42.87,42.89,25905.29247910864,20.0356,20.0543,20.0263,20.0356,25905.2925
2008-01-18 13:55:00,42.88,42.94,42.86,42.88,30640.668523676883,20.031,20.059,20.0216,20.031,30640.6685
2008-01-18 14:00:00,42.86,42.94,42.86,42.91,18384.401114206128,20.0216,20.059,20.0216,20.045,18384.4011
2008-01-18 14:05:00,42.92,42.93,42.86,42.88,28690.807799442897,20.0497,20.0543,20.0216,20.031,28690.8078
2008-01-18 14:10:00,42.88,42.88,42.77,42.79,81894.1504178273,20.031,20.031,19.9796,19.9889,81894.1504
2008-01-18 14:15:00,42.79,42.81,42.74,42.79,41364.902506963794,19.9889,19.9983,19.9656,19.9889,41364.9025
2008-01-18 14:20:00,42.79,42.79,42.74,42.76,41504.178272980505,19.9889,19.9889,19.9656,19.9749,41504.1783
2008-01-18 14:25:00,42.76,42.79,42.7,42.72,70194.9860724234,19.9749,19.9889,19.9469,19.9562,70194.9861
2008-01-18 14:30:00,42.72,42.74,42.63,42.67,66155.98885793872,19.9562,19.9656,19.9142,19.9329,66155.9889
2008-01-18 14:35:00,42.68,42.76,42.66,42.74,64345.40389972145,19.9375,19.9749,19.9282,19.9656,64345.4039
2008-01-18 14:40:00,42.72,42.73,42.69,42.7,42618.38440111421,19.9562,19.9609,19.9422,19.9469,42618.3844
2008-01-18 14:45:00,42.7,42.75,42.67,42.71,26880.22284122563,19.9469,19.9702,19.9329,19.9516,26880.2228
2008-01-18 14:50:00,42.69,42.7,42.6,42.65,43314.76323119777,19.9422,19.9469,19.9002,19.9235,43314.7632
2008-01-18 14:55:00,42.66,42.78,42.65,42.77,38022.28412256268,19.9282,19.9843,19.9235,19.9796,38022.2841
2008-01-18 15:00:00,42.77,42.81,42.69,42.81,36211.69916434541,19.9796,19.9983,19.9422,19.9983,36211.6992
2008-01-18 15:05:00,42.81,42.95,42.79,42.91,80640.66852367688,19.9983,20.0637,19.9889,20.045,80640.6685
2008-01-18 15:10:00,42.94,43.0,42.91,42.96,49164.34540389972,20.059,20.087,20.045,20.0683,49164.3454
2008-01-18 15:15:00,42.96,42.99,42.89,42.9,66573.81615598887,20.0683,20.0824,20.0356,20.0403,66573.8162
2008-01-18 15:20:00,42.91,42.93,42.72,42.73,52646.23955431755,20.045,20.0543,19.9562,19.9609,52646.2396
2008-01-18 15:25:00,42.72,42.77,42.72,42.75,43036.21169916435,19.9562,19.9796,19.9562,19.9702,43036.2117
2008-01-18 15:30:00,42.75,42.9,42.75,42.89,79805.01392757661,19.9702,20.0403,19.9702,20.0356,79805.0139
2008-01-18 15:35:00,42.88,42.92,42.84,42.84,73398.3286908078,20.031,20.0497,20.0123,20.0123,73398.3287
2008-01-18 15:40:00,42.83,42.84,42.74,42.84,138718.66295264623,20.0076,20.0123,19.9656,20.0123,138718.663
2008-01-18 15:45:00,42.84,42.97,42.82,42.94,155849.58217270195,20.0123,20.073,20.0029,20.059,155849.5822
2008-01-18 15:50:00,42.94,42.96,42.75,42.76,216016.713091922,20.059,20.0683,19.9702,19.9749,216016.7131
2008-01-18 15:55:00,42.77,42.79,42.69,42.74,158913.64902506964,19.9796,19.9889,19.9422,19.9656,158913.649
2008-01-22 09:30:00,40.59,42.36,40.59,42.33,73398.3286908078,18.9612,19.7881,18.9612,19.774,73398.3287
2008-01-22 09:35:00,42.36,42.54,41.92,41.93,68384.40111420614,19.7881,19.8721,19.5825,19.5872,68384.4011
2008-01-22 09:40:00,41.95,42.04,41.81,41.95,102785.51532033426,19.5965,19.6386,19.5311,19.5965,102785.5153
2008-01-22 09:45:00,41.91,42.09,41.79,41.79,130640.66852367688,19.5778,19.6619,19.5218,19.5218,130640.6685
2008-01-22 09:50:00,41.83,42.01,41.57,41.67,256963.78830083567,19.5405,19.6246,19.419,19.4657,256963.7883
2008-01-22 09:55:00,41.67,41.75,41.23,41.25,122005.57103064068,19.4657,19.5031,19.2602,19.2695,122005.571
2008-01-22 10:00:00,41.24,41.3,41.1,41.21,114066.85236768804,19.2649,19.2929,19.1995,19.2508,114066.8524
2008-01-22 10:05:00,41.21,41.45,41.16,41.31,158077.99442896937,19.2508,19.363,19.2275,19.2976,158077.9944
2008-01-22 10:10:00,41.31,41.44,41.21,41.32,114345.40389972144,19.2976,19.3583,19.2508,19.3022,114345.4039
2008-01-22 10:15:00,41.32,41.67,41.32,41.64,108913.64902506964,19.3022,19.4657,19.3022,19.4517,108913.649
2008-01-22 10:20:00,41.65,41.82,41.65,41.76,61977.71587743733,19.4564,19.5358,19.4564,19.5078,61977.7159
2008-01-22 10:25:00,41.74,41.83,41.57,41.79,51671.30919220056,19.4984,19.5405,19.419,19.5218,51671.3092
2008-01-22 10:30:00,41.81,41.81,41.42,41.5,87465.18105849583,19.5311,19.5311,19.3489,19.3863,87465.1811
2008-01-22 10:35:00,41.5,41.56,41.32,41.41,91086.35097493036,19.3863,19.4143,19.3022,19.3443,91086.351
2008-01-22 10:40:00,41.39,41.54,41.39,41.41,60306.40668523677,19.3349,19.405,19.3349,19.3443,60306.4067
2008-01-22 10:45:00,41.4,41.54,41.29,41.45,85933.14763231199,19.3396,19.405,19.2882,19.363,85933.1476
2008-01-22 10:50:00,41.44,41.48,41.31,41.37,57799.442896935936,19.3583,19.377,19.2976,19.3256,57799.4429
2008-01-22 10:55:00,41.36,41.41,41.28,41.33,64623.95543175488,19.3209,19.3443,19.2835,19.3069,64623.9554
2008-01-22 11:00:00,41.31,41.41,41.28,41.34,52506.96378830084,19.2976,19.3443,19.2835,19.3116,52506.9638
2008-01-22 11:05:00,41.35,41.5,41.33,41.36,70194.9860724234,19.3162,19.3863,19.3069,19.3209,70194.9861
2008-01-22 11:10:00,41.39,41.47,41.31,41.34,76323.11977715878,19.3349,19.3723,19.2976,19.3116,76323.1198
2008-01-22 11:15:00,41.34,41.36,41.2,41.28,64484.67966573816,19.3116,19.3209,19.2462,19.2835,64484.6797
2008-01-22 11:20:00,41.28,41.41,41.26,41.27,71448.46796657382,19.2835,19.3443,19.2742,19.2789,71448.468
2008-01-22 11:25:00,41.27,41.36,41.22,41.26,60167.13091922006,19.2789,19.3209,19.2555,19.2742,60167.1309
2008-01-22 11:30:00,41.29,41.29,41.02,41.06,72980.50139275767,19.2882,19.2882,19.1621,19.1808,72980.5014
2008-01-22 11:35:00,41.04,41.19,40.98,40.99,72284.12256267409,19.1714,19.2415,19.1434,19.1481,72284.1226
2008-01-22 11:40:00,41.0,41.18,41.0,41.13,52506.96378830084,19.1527,19.2368,19.1527,19.2135,52506.9638
2008-01-22 11:45:00,41.13,41.18,41.06,41.14,59192.20055710307,19.2135,19.2368,19.1808,19.2181,59192.2006
2008-01-22 11:50:00,41.12,41.23,41.06,41.13,56406.6852367688,19.2088,19.2602,19.1808,19.2135,56406.6852
2008-01-22 11:55:00,41.13,41.21,41.11,41.21,70194.9860724234,19.2135,19.2508,19.2041,19.2508,70194.9861
2008-01-22 12:00:00,41.21,41.29,41.21,41.28,50000.0,19.2508,19.2882,19.2508,19.2835,50000.0
2008-01-22 12:05:00,41.26,41.46,41.25,41.44,43454.03899721448,19.2742,19.3676,19.2695,19.3583,43454.039
2008-01-22 12:10:00,41.44,41.49,41.34,41.36,51253.48189415042,19.3583,19.3816,19.3116,19.3209,51253.4819
2008-01-22 12:15:00,41.35,41.46,41.35,41.42,63509.74930362117,19.3162,19.3676,19.3162,19.3489,63509.7493
2008-01-22 12:20:00,41.43,41.51,41.41,41.49,69637.88300835656,19.3536,19.391,19.3443,19.3816,69637.883
2008-01-22 12:25:00,41.49,41.61,41.46,41.52,61142.06128133705,19.3816,19.4377,19.3676,19.3957,61142.0613
2008-01-22 12:30:00,41.51,41.52,41.42,41.44,30779.944289693594,19.391,19.3957,19.3489,19.3583,30779.9443
2008-01-22 12:35:00,41.43,41.55,41.42,41.5,26740.947075208915,19.3536,19.4097,19.3489,19.3863,26740.9471
2008-01-22 12:40:00,41.51,41.59,41.41,41.46,51392.75766016713,19.391,19.4284,19.3443,19.3676,51392.7577
2008-01-22 12:45:00,41.48,41.57,41.46,41.54,36072.42339832869,19.377,19.419,19.3676,19.405,36072.4234
2008-01-22 12:50:00,41.54,41.64,41.52,41.59,48885.7938718663,19.405,19.4517,19.3957,19.4284,48885.7939
2008-01-22 12:55:00,41.59,41.7,41.57,41.64,56267.40947075209,19.4284,19.4797,19.419,19.4517,56267.4095
2008-01-22 13:00:00,41.65,41.79,41.64,41.77,66991.643454039,19.4564,19.5218,19.4517,19.5124,66991.6435
2008-01-22 13:05:00,41.77,41.82,41.64,41.72,32590.529247910865,19.5124,19.5358,19.4517,19.4891,32590.5292
2008-01-22 13:10:00,41.71,41.82,41.65,41.71,58774.373259052925,19.4844,19.5358,19.4564,19.4844,58774.3733
2008-01-22 13:15:00,41.72,41.72,41.61,41.69,56128.13370473538,19.4891,19.4891,19.4377,19.4751,56128.1337
2008-01-22 13:20:00,41.69,41.74,41.62,41.72,47910.86350974931,19.4751,19.4984,19.4424,19.4891,47910.8635
2008-01-22 13:25:00,41.71,41.76,41.52,41.62,40947.07520891365,19.4844,19.5078,19.3957,19.4424,40947.0752
2008-01-22 13:30:00,41.64,41.64,41.51,41.51,55013.92757660167,19.4517,19.4517,19.391,19.391,55013.9276
2008-01-22 13:35:00,41.49,41.55,41.45,41.52,35515.32033426184,19.3816,19.4097,19.363,19.3957,35515.3203
2008-01-22 13:40:00,41.54,41.64,41.49,41.51,48746.51810584959,19.405,19.4517,19.3816,19.391,48746.5181
2008-01-22 13:45:00,41.51,41.59,41.43,41.56,44011.14206128134,19.391,19.4284,19.3536,19.4143,44011.1421
2008-01-22 13:50:00,41.56,41.67,41.52,41.54,46657.38161559889,19.4143,19.4657,19.3957,19.405,46657.3816
2008-01-22 13:55:00,41.53,41.61,41.52,41.57,40529.24791086351,19.4003,19.4377,19.3957,19.419,40529.2479
2008-01-22 14:00:00,41.57,41.58,41.53,41.53,40668.52367688023,19.419,19.4237,19.4003,19.4003,40668.5237
2008-01-22 14:05:00,41.53,41.56,41.43,41.44,68662.95264623956,19.4003,19.4143,19.3536,19.3583,68662.9526
2008-01-22 14:10:00,41.44,41.57,41.4,41.48,39136.490250696384,19.3583,19.419,19.3396,19.377,39136.4903
2008-01-22 14:15:00,41.47,41.62,41.47,41.6,30222.841225626744,19.3723,19.4424,19.3723,19.433,30222.8412
2008-01-22 14:20:00,41.6,41.64,41.5,41.55,22701.949860724235,19.433,19.4517,19.3863,19.4097,22701.9499
2008-01-22 14:25:00,41.55,41.7,41.55,41.58,40250.696378830085,19.4097,19.4797,19.4097,19.4237,40250.6964
2008-01-22 14:30:00,41.58,41.58,41.45,41.47,33008.356545961,19.4237,19.4237,19.363,19.3723,33008.3565
2008-01-22 14:35:00,41.48,41.51,41.41,41.41,42757.66016713092,19.377,19.391,19.3443,19.3443,42757.6602
2008-01-22 14:40:00,41.41,41.51,41.37,41.51,36629.526462395545,19.3443,19.391,19.3256,19.391,36629.5265
2008-01-22 14:45:00,41.51,41.54,41.42,41.51,32451.25348189416,19.391,19.405,19.3489,19.391,32451.2535
2008-01-22 14:50:00,41.49,41.53,41.42,41.46,30222.841225626744,19.3816,19.4003,19.3489,19.3676,30222.8412
2008-01-22 14:55:00,41.45,41.55,41.41,41.48,30362.116991643456,19.363,19.4097,19.3443,19.377,30362.117
2008-01-22 15:00:00,41.49,41.67,41.48,41.65,39136.490250696384,19.3816,19.4657,19.377,19.4564,39136.4903
2008-01-22 15:05:00,41.66,41.79,41.58,41.72,60027.85515320335,19.4611,19.5218,19.4237,19.4891,60027.8552
2008-01-22 15:10:00,41.72,41.72,41.47,41.5,79108.63509749304,19.4891,19.4891,19.3723,19.3863,79108.6351
2008-01-22 15:15:00,41.5,41.59,41.47,41.52,45125.34818941505,19.3863,19.4284,19.3723,19.3957,45125.3482
2008-01-22 15:20:00,41.53,41.58,41.5,41.57,59888.57938718663,19.4003,19.4237,19.3863,19.419,59888.5794
2008-01-22 15:25:00,41.57,41.62,41.53,41.6,56128.13370473538,19.419,19.4424,19.4003,19.433,56128.1337
2008-01-22 15:30:00,41.59,41.69,41.59,41.67,63091.92200557103,19.4284,19.4751,19.4284,19.4657,63091.922
2008-01-22 15:35:00,41.67,41.85,41.63,41.79,79944.28969359332,19.4657,19.5498,19.447,19.5218,79944.2897
2008-01-22 15:40:00,41.8,41.85,41.62,41.65,89832.86908077994,19.5265,19.5498,19.4424,19.4564,89832.8691
2008-01-22 15:45:00,41.65,41.8,41.59,41.61,84679.66573816157,19.4564,19.5265,19.4284,19.4377,84679.6657
2008-01-22 15:50:00,41.62,41.67,41.48,41.49,112534.8189415042,19.4424,19.4657,19.377,19.3816,112534.8189
2008-01-22 15:55:00,41.49,41.65,41.46,41.5,162116.99164345404,19.3816,19.4564,19.3676,19.3863,162116.9916
2008-01-23 09:30:00,40.41,40.93,39.45,40.63,114066.85236768804,18.8771,19.12,18.4287,18.9799,114066.8524
2008-01-23 09:35:00,40.63,40.63,40.22,40.36,90807.79944289694,18.9799,18.9799,18.7884,18.8538,90807.7994
2008-01-23 09:40:00,40.36,40.5,40.28,40.36,89554.31754874652,18.8538,18.9192,18.8164,18.8538,89554.3175
2008-01-23 09:45:00,40.36,40.45,40.21,40.42,56963.78830083566,18.8538,18.8958,18.7837,18.8818,56963.7883
2008-01-23 09:50:00,40.42,40.6,40.3,40.53,83983.286908078,18.8818,18.9659,18.8258,18.9332,83983.2869
2008-01-23 09:55:00,40.55,40.77,40.52,40.72,82033.42618384401,18.9425,19.0453,18.9285,19.0219,82033.4262
2008-01-23 10:00:00,40.72,40.86,40.61,40.72,142339.8328690808,19.0219,19.0873,18.9706,19.0219,142339.8329
2008-01-23 10:05:00,40.72,40.8,40.65,40.67,65459.61002785516,19.0219,19.0593,18.9892,18.9986,65459.61
2008-01-23 10:10:00,40.69,40.8,40.65,40.66,41225.62674094708,19.0079,19.0593,18.9892,18.9939,41225.6267
2008-01-23 10:15:00,40.65,40.87,40.65,40.86,41504.178272980505,18.9892,19.092,18.9892,19.0873,41504.1783
2008-01-23 10:20:00,40.87,40.93,40.84,40.88,67827.29805013927,19.092,19.12,19.078,19.0967,67827.2981
2008-01-23 10:25:00,40.85,40.93,40.84,40.88,38300.8356545961,19.0827,19.12,19.078,19.0967,38300.8357
2008-01-23 10:30:00,40.89,40.92,40.76,40.85,43593.3147632312,19.1014,19.1154,19.0406,19.0827,43593.3148
2008-01-23 10:35:00,40.85,40.89,40.8,40.89,42200.55710306407,19.0827,19.1014,19.0593,19.1014,42200.5571
2008-01-23 10:40:00,40.89,40.93,40.69,40.8,84122.56267409472,19.1014,19.12,19.0079,19.0593,84122.5627
2008-01-23 10:45:00,40.81,41.07,40.8,41.05,110306.40668523675,19.064,19.1854,19.0593,19.1761,110306.4067
2008-01-23 10:50:00,41.03,41.05,40.85,40.85,43454.03899721448,19.1668,19.1761,19.0827,19.0827,43454.039
2008-01-23 10:55:00,40.85,41.08,40.85,41.0,47771.58774373259,19.0827,19.1901,19.0827,19.1527,47771.5877
2008-01-23 11:00:00,41.0,41.06,40.98,41.06,17130.91922005571,19.1527,19.1808,19.1434,19.1808,17130.9192
2008-01-23 11:05:00,41.06,41.11,40.93,40.93,50139.27576601672,19.1808,19.2041,19.12,19.12,50139.2758
2008-01-23 11:10:00,40.95,41.07,40.93,40.95,38857.93871866296,19.1294,19.1854,19.12,19.1294,38857.9387
2008-01-23 11:15:00,40.96,41.08,40.94,41.06,32590.529247910865,19.1341,19.1901,19.1247,19.1808,32590.5292
2008-01-23 11:20:00,41.06,41.1,41.01,41.09,35097.4930362117,19.1808,19.1995,19.1574,19.1948,35097.493
2008-01-23 11:25:00,41.08,41.12,40.95,40.96,49582.172701949865,19.1901,19.2088,19.1294,19.1341,49582.1727
2008-01-23 11:30:00,40.96,40.98,40.82,40.86,94011.14206128134,19.1341,19.1434,19.0687,19.0873,94011.1421
2008-01-23 11:35:00,40.85,40.89,40.81,40.81,61699.1643454039,19.0827,19.1014,19.064,19.064,61699.1643
2008-01-23 11:40:00,40.81,40.85,40.76,40.78,66295.26462395543,19.064,19.0827,19.0406,19.05,66295.2646
2008-01-23 11:45:00,40.78,40.83,40.7,40.82,74791.08635097493,19.05,19.0733,19.0126,19.0687,74791.0864
2008-01-23 11:50:00,40.82,40.83,40.71,40.72,46935.93314763231,19.0687,19.0733,19.0173,19.0219,46935.9331
2008-01-23 11:55:00,40.72,40.8,40.67,40.67,35654.596100278555,19.0219,19.0593,18.9986,18.9986,35654.5961
2008-01-23 12:00:00,40.67,40.72,40.62,40.65,52646.23955431755,18.9986,19.0219,18.9752,18.9892,52646.2396
2008-01-23 12:05:00,40.66,40.69,40.59,40.62,82033.42618384401,18.9939,19.0079,18.9612,18.9752,82033.4262
2008-01-23 12:10:00,40.6,40.7,40.58,40.6,84679.66573816157,18.9659,19.0126,18.9565,18.9659,84679.6657
2008-01-23 12:15:00,40.6,40.72,40.58,40.71,113927.57660167132,18.9659,19.0219,18.9565,19.0173,113927.5766
2008-01-23 12:20:00,40.72,40.79,40.7,40.7,31615.598885793872,19.0219,19.0546,19.0126,19.0126,31615.5989
2008-01-23 12:25:00,40.7,40.78,40.67,40.69,44846.796657381616,19.0126,19.05,18.9986,19.0079,44846.7967
2008-01-23 12:30:00,40.68,40.7,40.58,40.58,47075.20891364903,19.0033,19.0126,18.9565,18.9565,47075.2089
2008-01-23 12:35:00,40.61,40.66,40.57,40.6,84122.56267409472,18.9706,18.9939,18.9519,18.9659,84122.5627
2008-01-23 12:40:00,40.6,40.62,40.54,40.55,81754.87465181059,18.9659,18.9752,18.9379,18.9425,81754.8747
2008-01-23 12:45:00,40.55,40.59,40.37,40.57,112952.64623955432,18.9425,18.9612,18.8585,18.9519,112952.6462
2008-01-23 12:50:00,40.59,40.64,40.52,40.63,42618.38440111421,18.9612,18.9846,18.9285,18.9799,42618.3844
2008-01-23 12:55:00,40.65,40.65,40.54,40.54,19637.883008356548,18.9892,18.9892,18.9379,18.9379,19637.883
2008-01-23 13:00:00,40.56,40.7,40.55,40.57,80083.56545961004,18.9472,19.0126,18.9425,18.9519,80083.5655
2008-01-23 13:05:00,40.57,40.66,40.49,40.55,38300.8356545961,18.9519,18.9939,18.9145,18.9425,38300.8357
2008-01-23 13:10:00,40.52,40.58,40.45,40.5,62674.0947075209,18.9285,18.9565,18.8958,18.9192,62674.0947
2008-01-23 13:15:00,40.5,40.62,40.5,40.6,44986.072423398335,18.9192,18.9752,18.9192,18.9659,44986.0724
2008-01-23 13:20:00,40.62,40.77,40.61,40.72,66991.643454039,18.9752,19.0453,18.9706,19.0219,66991.6435
2008-01-23 13:25:00,40.72,40.75,40.65,40.66,22284.122562674096,19.0219,19.036,18.9892,18.9939,22284.1226
2008-01-23 13:30:00,40.67,40.71,40.57,40.61,82451.25348189415,18.9986,19.0173,18.9519,18.9706,82451.2535
2008-01-23 13:35:00,40.62,40.7,40.57,40.58,63509.74930362117,18.9752,19.0126,18.9519,18.9565,63509.7493
2008-01-23 13:40:00,40.57,40.67,40.56,40.59,55153.203342618384,18.9519,18.9986,18.9472,18.9612,55153.2033
2008-01-23 13:45:00,40.59,40.69,40.58,40.67,48328.690807799445,18.9612,19.0079,18.9565,18.9986,48328.6908
2008-01-23 13:50:00,40.67,40.71,40.63,40.65,27298.05013927577,18.9986,19.0173,18.9799,18.9892,27298.0501
2008-01-23 13:55:00,40.65,40.65,40.58,40.64,26323.119777158776,18.9892,18.9892,18.9565,18.9846,26323.1198
2008-01-23 14:00:00,40.64,40.64,40.57,40.58,24373.2590529248,18.9846,18.9846,18.9519,18.9565,24373.2591
2008-01-23 14:05:00,40.58,40.67,40.57,40.65,35515.32033426184,18.9565,18.9986,18.9519,18.9892,35515.3203
2008-01-23 14:10:00,40.67,40.67,40.58,40.62,48467.96657381616,18.9986,18.9986,18.9565,18.9752,48467.9666
2008-01-23 14:15:00,40.63,40.63,40.53,40.55,42896.93593314764,18.9799,18.9799,18.9332,18.9425,42896.9359
2008-01-23 14:20:00,40.56,40.68,40.54,40.68,74094.70752089137,18.9472,19.0033,18.9379,19.0033,74094.7075
2008-01-23 14:25:00,40.69,40.82,40.68,40.75,87047.3537604457,19.0079,19.0687,19.0033,19.036,87047.3538
2008-01-23 14:30:00,40.75,40.82,40.73,40.82,60445.68245125349,19.036,19.0687,19.0266,19.0687,60445.6825
2008-01-23 14:35:00,40.82,40.83,40.76,40.83,65877.4373259053,19.0687,19.0733,19.0406,19.0733,65877.4373
2008-01-23 14:40:00,40.83,40.85,40.71,40.74,50417.82729805014,19.0733,19.0827,19.0173,19.0313,50417.8273
2008-01-23 14:45:00,40.74,40.79,40.65,40.72,61559.88857938719,19.0313,19.0546,18.9892,19.0219,61559.8886
2008-01-23 14:50:00,40.73,40.76,40.66,40.68,45264.62395543176,19.0266,19.0406,18.9939,19.0033,45264.624
2008-01-23 14:55:00,40.68,40.78,40.68,40.78,52924.791086350975,19.0033,19.05,19.0033,19.05,52924.7911
2008-01-23 15:00:00,40.78,41.04,40.78,40.99,73259.05292479109,19.05,19.1714,19.05,19.1481,73259.0529
2008-01-23 15:05:00,41.0,41.2,40.95,41.17,59331.47632311978,19.1527,19.2462,19.1294,19.2322,59331.4763
2008-01-23 15:10:00,41.2,41.34,41.18,41.31,87325.90529247912,19.2462,19.3116,19.2368,19.2976,87325.9053
2008-01-23 15:15:00,41.31,41.31,41.16,41.22,54596.10027855154,19.2976,19.2976,19.2275,19.2555,54596.1003
2008-01-23 15:20:00,41.24,41.36,41.16,41.36,45961.00278551533,19.2649,19.3209,19.2275,19.3209,45961.0028
2008-01-23 15:25:00,41.36,41.38,41.26,41.32,67548.74651810585,19.3209,19.3303,19.2742,19.3022,67548.7465
2008-01-23 15:30:00,41.31,41.41,41.26,41.32,86490.25069637883,19.2976,19.3443,19.2742,19.3022,86490.2507
2008-01-23 15:35:00,41.31,41.44,41.29,41.43,92339.83286908078,19.2976,19.3583,19.2882,19.3536,92339.8329
2008-01-23 15:40:00,41.42,41.45,41.34,41.41,113231.19777158774,19.3489,19.363,19.3116,19.3443,113231.1978
2008-01-23 15:45:00,41.41,41.54,41.37,41.53,100696.37883008356,19.3443,19.405,19.3256,19.4003,100696.3788
2008-01-23 15:50:00,41.52,41.54,41.3,41.3,87325.90529247912,19.3957,19.405,19.2929,19.2929,87325.9053
2008-01-23 15:55:00,41.31,41.54,41.3,41.41,110724.23398328692,19.2976,19.405,19.2929,19.3443,110724.234
2008-01-24 09:30:00,41.44,41.57,40.86,40.9,47632.31197771588,19.3583,19.419,19.0873,19.106,47632.312
2008-01-24 09:35:00,40.9,40.98,40.8,40.9,45543.17548746518,19.106,19.1434,19.0593,19.106,45543.1755
2008-01-24 09:40:00,40.9,40.93,40.8,40.82,125208.91364902508,19.106,19.12,19.0593,19.0687,125208.9136
2008-01-24 09:45:00,40.82,40.85,40.7,40.76,167688.02228412256,19.0687,19.0827,19.0126,19.0406,167688.0223
2008-01-24 09:50:00,40.76,40.76,40.7,40.73,111281.33704735377,19.0406,19.0406,19.0126,19.0266,111281.337
2008-01-24 09:55:00,40.73,40.75,40.66,40.67,107938.71866295264,19.0266,19.036,18.9939,18.9986,107938.7187
2008-01-24 10:00:00,40.67,40.8,40.67,40.75,131615.59888579388,18.9986,19.0593,18.9986,19.036,131615.5989
2008-01-24 10:05:00,40.75,40.78,40.59,40.7,62256.26740947076,19.036,19.05,18.9612,19.0126,62256.2674
2008-01-24 10:10:00,40.71,40.88,40.61,40.64,47214.484679665744,19.0173,19.0967,18.9706,18.9846,47214.4847
2008-01-24 10:15:00,40.64,40.92,40.61,40.86,38161.55988857939,18.9846,19.1154,18.9706,19.0873,38161.5599
2008-01-24 10:20:00,40.87,41.17,40.85,41.08,355710.30640668527,19.092,19.2322,19.0827,19.1901,355710.3064
2008-01-24 10:25:00,41.08,41.13,40.99,40.99,40668.52367688023,19.1901,19.2135,19.1481,19.1481,40668.5237
2008-01-24 10:30:00,41.0,41.07,40.88,41.02,43175.48746518106,19.1527,19.1854,19.0967,19.1621,43175.4875
2008-01-24 10:35:00,41.0,41.08,40.92,41.03,451532.0334261839,19.1527,19.1901,19.1154,19.1668,451532.0334
2008-01-24 10:40:00,41.03,41.1,41.0,41.1,30779.944289693594,19.1668,19.1995,19.1527,19.1995,30779.9443
2008-01-24 10:45:00,41.09,41.11,41.05,41.08,27437.32590529248,19.1948,19.2041,19.1761,19.1901,27437.3259
2008-01-24 10:50:00,41.08,41.08,41.05,41.08,21866.29526462396,19.1901,19.1901,19.1761,19.1901,21866.2953
2008-01-24 10:55:00,41.08,41.14,40.92,40.94,36072.42339832869,19.1901,19.2181,19.1154,19.1247,36072.4234
2008-01-24 11:00:00,40.94,41.0,40.9,40.99,43454.03899721448,19.1247,19.1527,19.106,19.1481,43454.039
2008-01-24 11:05:00,40.99,40.99,40.88,40.9,42479.108635097495,19.1481,19.1481,19.0967,19.106,42479.1086
2008-01-24 11:10:00,40.9,41.0,40.9,40.96,56685.23676880224,19.106,19.1527,19.106,19.1341,56685.2368
2008-01-24 11:15:00,40.96,41.04,40.94,40.98,54874.65181058496,19.1341,19.1714,19.1247,19.1434,54874.6518
2008-01-24 11:20:00,40.96,41.13,40.96,41.1,31337.04735376045,19.1341,19.2135,19.1341,19.1995,31337.0474
2008-01-24 11:25:00,41.12,41.12,41.06,41.09,20473.537604456826,19.2088,19.2088,19.1808,19.1948,20473.5376
2008-01-24 11:30:00,41.08,41.13,41.05,41.06,30362.116991643456,19.1901,19.2135,19.1761,19.1808,30362.117
2008-01-24 11:35:00,41.05,41.08,41.0,41.0,25487.4651810585,19.1761,19.1901,19.1527,19.1527,25487.4652
2008-01-24 11:40:00,41.0,41.05,41.0,41.0,30779.944289693594,19.1527,19.1761,19.1527,19.1527,30779.9443
2008-01-24 11:45:00,41.0,41.1,40.97,41.07,34261.83844011142,19.1527,19.1995,19.1387,19.1854,34261.8384
2008-01-24 11:50:00,41.06,41.13,41.0,41.0,11977.715877437327,19.1808,19.2135,19.1527,19.1527,11977.7159
2008-01-24 11:55:00,41.01,41.04,40.94,40.94,45543.17548746518,19.1574,19.1714,19.1247,19.1247,45543.1755
2008-01-24 12:00:00,40.96,41.0,40.95,40.97,28830.08356545961,19.1341,19.1527,19.1294,19.1387,28830.0836
2008-01-24 12:05:00,40.99,41.05,40.95,40.96,25348.189415041783,19.1481,19.1761,19.1294,19.1341,25348.1894
2008-01-24 12:10:00,40.96,40.99,40.95,40.99,16016.713091922007,19.1341,19.1481,19.1294,19.1481,16016.7131
2008-01-24 12:15:00,40.97,41.0,40.97,41.0,16573.816155988858,19.1387,19.1527,19.1387,19.1527,16573.8162
2008-01-24 12:20:00,40.99,41.0,40.96,40.98,34122.56267409471,19.1481,19.1527,19.1341,19.1434,34122.5627
2008-01-24 12:25:00,40.98,40.98,40.88,40.9,17409.47075208914,19.1434,19.1434,19.0967,19.106,17409.4708
2008-01-24 12:30:00,40.93,40.98,40.93,40.98,7660.167130919221,19.12,19.1434,19.12,19.1434,7660.1671
2008-01-24 12:35:00,40.96,40.96,40.85,40.91,119498.60724233984,19.1341,19.1341,19.0827,19.1107,119498.6072
2008-01-24 12:40:00,40.91,40.97,40.9,40.94,27576.601671309192,19.1107,19.1387,19.106,19.1247,27576.6017
2008-01-24 12:45:00,40.95,40.95,40.88,40.91,39554.31754874652,19.1294,19.1294,19.0967,19.1107,39554.3175
2008-01-24 12:50:00,40.92,40.96,40.84,40.95,22980.501392757666,19.1154,19.1341,19.078,19.1294,22980.5014
2008-01-24 12:55:00,40.93,40.96,40.9,40.93,38997.21448467967,19.12,19.1341,19.106,19.12,38997.2145
2008-01-24 13:00:00,40.93,40.96,40.93,40.93,15041.782729805014,19.12,19.1341,19.12,19.12,15041.7827
2008-01-24 13:05:00,40.94,40.96,40.82,40.85,18384.401114206128,19.1247,19.1341,19.0687,19.0827,18384.4011
2008-01-24 13:10:00,40.86,40.99,40.83,40.96,40529.24791086351,19.0873,19.1481,19.0733,19.1341,40529.2479
2008-01-24 13:15:00,40.96,41.01,40.93,40.93,25905.29247910864,19.1341,19.1574,19.12,19.12,25905.2925
2008-01-24 13:20:00,40.92,40.96,40.9,40.9,47353.760445682456,19.1154,19.1341,19.106,19.106,47353.7604
2008-01-24 13:25:00,40.89,40.97,40.88,40.88,15877.437325905294,19.1014,19.1387,19.0967,19.0967,15877.4373
2008-01-24 13:30:00,40.89,40.98,40.83,40.93,20194.9860724234,19.1014,19.1434,19.0733,19.12,20194.9861
2008-01-24 13:35:00,40.93,40.95,40.88,40.93,23119.777158774374,19.12,19.1294,19.0967,19.12,23119.7772
2008-01-24 13:40:00,40.93,40.98,40.91,40.91,89832.86908077994,19.12,19.1434,19.1107,19.1107,89832.8691
2008-01-24 13:45:00,40.91,40.96,40.9,40.91,43314.76323119777,19.1107,19.1341,19.106,19.1107,43314.7632
2008-01-24 13:50:00,40.9,40.96,40.9,40.94,41782.72980501393,19.106,19.1341,19.106,19.1247,41782.7298
2008-01-24 13:55:00,40.94,40.96,40.89,40.92,35236.76880222841,19.1247,19.1341,19.1014,19.1154,35236.7688
2008-01-24 14:00:00,40.93,40.93,40.9,40.92,15598.885793871868,19.12,19.12,19.106,19.1154,15598.8858
2008-01-24 14:05:00,40.93,40.96,40.9,40.92,64066.85236768803,19.12,19.1341,19.106,19.1154,64066.8524
2008-01-24 14:10:00,40.93,40.93,40.86,40.88,46239.55431754875,19.12,19.12,19.0873,19.0967,46239.5543
2008-01-24 14:15:00,40.89,40.98,40.89,40.9,59749.30362116992,19.1014,19.1434,19.1014,19.106,59749.3036
2008-01-24 14:20:00,40.92,41.06,40.91,41.05,92757.66016713092,19.1154,19.1808,19.1107,19.1761,92757.6602
2008-01-24 14:25:00,41.05,41.11,41.0,41.0,32869.08077994429,19.1761,19.2041,19.1527,19.1527,32869.0808
2008-01-24 14:30:00,41.0,41.0,40.89,40.89,59749.30362116992,19.1527,19.1527,19.1014,19.1014,59749.3036
2008-01-24 14:35:00,40.88,40.99,40.88,40.94,71727.01949860725,19.0967,19.1481,19.0967,19.1247,71727.0195
2008-01-24 14:40:00,40.95,40.97,40.85,40.89,78690.8077994429,19.1294,19.1387,19.0827,19.1014,78690.8078
2008-01-24 14:45:00,40.89,40.9,40.84,40.85,60584.9582172702,19.1014,19.106,19.078,19.0827,60584.9582
2008-01-24 14:50:00,40.85,40.9,40.82,40.85,60584.9582172702,19.0827,19.106,19.0687,19.0827,60584.9582
2008-01-24 14:55:00,40.87,40.9,40.74,40.79,92896.93593314764,19.092,19.106,19.0313,19.0546,92896.9359
2008-01-24 15:00:00,40.79,40.88,40.78,40.83,46935.93314763231,19.0546,19.0967,19.05,19.0733,46935.9331
2008-01-24 15:05:00,40.81,40.85,40.74,40.78,80919.2200557103,19.064,19.0827,19.0313,19.05,80919.2201
2008-01-24 15:10:00,40.76,40.78,40.71,40.72,53203.342618384406,19.0406,19.05,19.0173,19.0219,53203.3426
2008-01-24 15:15:00,40.72,40.72,40.64,40.7,89136.49025069638,19.0219,19.0219,18.9846,19.0126,89136.4903
2008-01-24 15:20:00,40.7,40.75,40.68,40.7,54456.82451253482,19.0126,19.036,19.0033,19.0126,54456.8245
2008-01-24 15:25:00,40.69,40.7,40.62,40.63,61559.88857938719,19.0079,19.0126,18.9752,18.9799,61559.8886
2008-01-24 15:30:00,40.64,40.71,40.63,40.66,93175.48746518108,18.9846,19.0173,18.9799,18.9939,93175.4875
2008-01-24 15:35:00,40.67,40.68,40.63,40.65,135933.14763231197,18.9986,19.0033,18.9799,18.9892,135933.1476
2008-01-24 15:40:00,40.65,40.84,40.65,40.83,162116.99164345404,18.9892,19.078,18.9892,19.0733,162116.9916
2008-01-24 15:45:00,40.83,40.85,40.73,40.75,104178.2729805014,19.0733,19.0827,19.0266,19.036,104178.273
2008-01-24 15:50:00,40.75,40.82,40.69,40.78,161559.8885793872,19.036,19.0687,19.0079,19.05,161559.8886
2008-01-24 15:55:00,40.79,40.81,40.78,40.79,124930.36211699164,19.0546,19.064,19.05,19.0546,124930.3621
2008-01-25 09:30:00,41.12,41.12,40.53,40.58,85515.32033426184,19.2088,19.2088,18.9332,18.9565,85515.3203
2008-01-25 09:35:00,40.58,40.66,40.53,40.6,85654.59610027856,18.9565,18.9939,18.9332,18.9659,85654.5961
2008-01-25 09:40:00,40.6,40.66,40.6,40.65,48189.41504178273,18.9659,18.9939,18.9659,18.9892,48189.415
2008-01-25 09:45:00,40.65,40.7,40.63,40.67,77855.15320334262,18.9892,19.0126,18.9799,18.9986,77855.1532
2008-01-25 09:50:00,40.67,40.83,40.62,40.69,109052.92479108636,18.9986,19.0733,18.9752,19.0079,109052.9248
2008-01-25 09:55:00,40.7,40.72,40.64,40.72,34818.94150417828,19.0126,19.0219,18.9846,19.0219,34818.9415
2008-01-25 10:00:00,40.72,40.85,40.71,40.85,69080.7799442897,19.0219,19.0827,19.0173,19.0827,69080.7799
2008-01-25 10:05:00,40.85,40.86,40.73,40.78,34818.94150417828,19.0827,19.0873,19.0266,19.05,34818.9415
2008-01-25 10:10:00,40.76,40.8,40.72,40.8,45543.17548746518,19.0406,19.0593,19.0219,19.0593,45543.1755
2008-01-25 10:15:00,40.79,40.85,40.79,40.85,16155.98885793872,19.0546,19.0827,19.0546,19.0827,16155.9889
2008-01-25 10:20:00,40.85,40.9,40.8,40.81,43175.48746518106,19.0827,19.106,19.0593,19.064,43175.4875
2008-01-25 10:25:00,40.81,40.85,40.75,40.79,16016.713091922007,19.064,19.0827,19.036,19.0546,16016.7131
2008-01-25 10:30:00,40.8,40.8,40.71,40.73,46796.6573816156,19.0593,19.0593,19.0173,19.0266,46796.6574
2008-01-25 10:35:00,40.73,40.78,40.71,40.76,46239.55431754875,19.0266,19.05,19.0173,19.0406,46239.5543
2008-01-25 10:40:00,40.75,40.78,40.68,40.77,83008.35654596101,19.036,19.05,19.0033,19.0453,83008.3565
2008-01-25 10:45:00,40.77,40.8,40.76,40.78,28690.807799442897,19.0453,19.0593,19.0406,19.05,28690.8078
2008-01-25 10:50:00,40.76,40.8,40.75,40.8,22423.398328690808,19.0406,19.0593,19.036,19.0593,22423.3983
2008-01-25 10:55:00,40.79,40.8,40.72,40.75,42339.83286908078,19.0546,19.0593,19.0219,19.036,42339.8329
2008-01-25 11:00:00,40.75,40.79,40.72,40.75,38300.8356545961,19.036,19.0546,19.0219,19.036,38300.8357
2008-01-25 11:05:00,40.73,40.75,40.64,40.65,35236.76880222841,19.0266,19.036,18.9846,18.9892,35236.7688
2008-01-25 11:10:00,40.65,40.71,40.58,40.7,31476.32311977716,18.9892,19.0173,18.9565,19.0126,31476.3231
2008-01-25 11:15:00,40.7,40.74,40.7,40.7,19637.883008356548,19.0126,19.0313,19.0126,19.0126,19637.883
2008-01-25 11:20:00,40.71,40.71,40.62,40.62,22005.57103064067,19.0173,19.0173,18.9752,18.9752,22005.571
2008-01-25 11:25:00,40.65,40.65,40.57,40.57,31754.874651810587,18.9892,18.9892,18.9519,18.9519,31754.8747
2008-01-25 11:30:00,40.58,40.6,40.55,40.57,35654.596100278555,18.9565,18.9659,18.9425,18.9519,35654.5961
2008-01-25 11:35:00,40.55,40.65,40.55,40.59,38300.8356545961,18.9425,18.9892,18.9425,18.9612,38300.8357
2008-01-25 11:40:00,40.6,40.78,40.59,40.75,102367.68802228411,18.9659,19.05,18.9612,19.036,102367.688
2008-01-25 11:45:00,40.78,40.82,40.7,40.72,25487.4651810585,19.05,19.0687,19.0126,19.0219,25487.4652
2008-01-25 11:50:00,40.71,40.75,40.7,40.75,12674.094707520891,19.0173,19.036,19.0126,19.036,12674.0947
2008-01-25 11:55:00,40.75,40.75,40.62,40.7,56267.40947075209,19.036,19.036,18.9752,19.0126,56267.4095
2008-01-25 12:00:00,40.71,40.81,40.65,40.76,26323.119777158776,19.0173,19.064,18.9892,19.0406,26323.1198
2008-01-25 12:05:00,40.77,40.9,40.77,40.88,20334.26183844012,19.0453,19.106,19.0453,19.0967,20334.2618
2008-01-25 12:10:00,40.89,40.94,40.86,40.93,26462.395543175488,19.1014,19.1247,19.0873,19.12,26462.3955
2008-01-25 12:15:00,40.96,40.98,40.9,40.93,28690.807799442897,19.1341,19.1434,19.106,19.12,28690.8078
2008-01-25 12:20:00,40.93,40.95,40.74,40.85,69498.60724233984,19.12,19.1294,19.0313,19.0827,69498.6072
2008-01-25 12:25:00,40.85,40.88,40.8,40.8,14623.955431754875,19.0827,19.0967,19.0593,19.0593,14623.9554
2008-01-25 12:30:00,40.81,40.9,40.8,40.88,22284.122562674096,19.064,19.106,19.0593,19.0967,22284.1226
2008-01-25 12:35:00,40.88,40.91,40.84,40.84,29805.013927576605,19.0967,19.1107,19.078,19.078,29805.0139
2008-01-25 12:40:00,40.83,40.92,40.83,40.91,22423.398328690808,19.0733,19.1154,19.0733,19.1107,22423.3983
2008-01-25 12:45:00,40.92,40.93,40.78,40.8,32451.25348189416,19.1154,19.12,19.05,19.0593,32451.2535
2008-01-25 12:50:00,40.8,40.93,40.78,40.92,25208.91364902507,19.0593,19.12,19.05,19.1154,25208.9136
2008-01-25 12:55:00,40.93,40.93,40.72,40.75,46935.93314763231,19.12,19.12,19.0219,19.036,46935.9331
2008-01-25 13:00:00,40.75,40.79,40.61,40.72,36211.69916434541,19.036,19.0546,18.9706,19.0219,36211.6992
2008-01-25 13:05:00,40.72,40.73,40.65,40.67,14484.679665738162,19.0219,19.0266,18.9892,18.9986,14484.6797
2008-01-25 13:10:00,40.68,40.77,40.68,40.72,12534.81894150418,19.0033,19.0453,19.0033,19.0219,12534.8189
2008-01-25 13:15:00,40.72,40.8,40.7,40.79,10724.23398328691,19.0219,19.0593,19.0126,19.0546,10724.234
2008-01-25 13:20:00,40.8,40.82,40.76,40.78,13509.74930362117,19.0593,19.0687,19.0406,19.05,13509.7493
2008-01-25 13:25:00,40.78,40.78,40.61,40.72,28133.704735376046,19.05,19.05,18.9706,19.0219,28133.7047
2008-01-25 13:30:00,40.72,40.72,40.65,40.65,23676.880222841228,19.0219,19.0219,18.9892,18.9892,23676.8802
2008-01-25 13:35:00,40.64,40.68,40.57,40.67,34679.66573816156,18.9846,19.0033,18.9519,18.9986,34679.6657
2008-01-25 13:40:00,40.67,40.68,40.57,40.62,19777.15877437326,18.9986,19.0033,18.9519,18.9752,19777.1588
2008-01-25 13:45:00,40.62,40.64,40.53,40.56,28272.98050139276,18.9752,18.9846,18.9332,18.9472,28272.9805
2008-01-25 13:50:00,40.56,40.57,40.44,40.48,29108.63509749304,18.9472,18.9519,18.8912,18.9098,29108.6351
2008-01-25 13:55:00,40.49,40.54,40.47,40.48,18245.125348189416,18.9145,18.9379,18.9052,18.9098,18245.1253
2008-01-25 14:00:00,40.48,40.57,40.46,40.52,19080.77994428969,18.9098,18.9519,18.9005,18.9285,19080.7799
2008-01-25 14:05:00,40.51,40.52,40.47,40.49,23816.15598885794,18.9239,18.9285,18.9052,18.9145,23816.156
2008-01-25 14:10:00,40.48,40.54,40.45,40.47,29108.63509749304,18.9098,18.9379,18.8958,18.9052,29108.6351
2008-01-25 14:15:00,40.47,40.5,40.31,40.32,40389.9721448468,18.9052,18.9192,18.8304,18.8351,40389.9721
2008-01-25 14:20:00,40.33,40.51,40.3,40.49,52506.96378830084,18.8398,18.9239,18.8258,18.9145,52506.9638
2008-01-25 14:25:00,40.49,40.57,40.48,40.5,23119.777158774374,18.9145,18.9519,18.9098,18.9192,23119.7772
2008-01-25 14:30:00,40.51,40.58,40.51,40.53,19916.43454038997,18.9239,18.9565,18.9239,18.9332,19916.4345
2008-01-25 14:35:00,40.55,40.56,40.45,40.45,31754.874651810587,18.9425,18.9472,18.8958,18.8958,31754.8747
2008-01-25 14:40:00,40.47,40.48,40.34,40.34,30919.22005571031,18.9052,18.9098,18.8444,18.8444,30919.2201
2008-01-25 14:45:00,40.36,40.36,40.27,40.32,36908.07799442897,18.8538,18.8538,18.8117,18.8351,36908.078
2008-01-25 14:50:00,40.32,40.37,40.27,40.31,30501.392757660167,18.8351,18.8585,18.8117,18.8304,30501.3928
2008-01-25 14:55:00,40.32,40.35,40.29,40.32,20612.813370473537,18.8351,18.8491,18.8211,18.8351,20612.8134
2008-01-25 15:00:00,40.33,40.34,40.29,40.33,32451.25348189416,18.8398,18.8444,18.8211,18.8398,32451.2535
2008-01-25 15:05:00,40.34,40.37,40.3,40.37,26462.395543175488,18.8444,18.8585,18.8258,18.8585,26462.3955
2008-01-25 15:10:00,40.37,40.53,40.35,40.53,26183.844011142064,18.8585,18.9332,18.8491,18.9332,26183.844
2008-01-25 15:15:00,40.53,40.64,40.53,40.62,28969.359331476324,18.9332,18.9846,18.9332,18.9752,28969.3593
2008-01-25 15:20:00,40.62,40.67,40.61,40.62,27994.42896935933,18.9752,18.9986,18.9706,18.9752,27994.429
2008-01-25 15:25:00,40.62,40.69,40.61,40.68,33008.356545961,18.9752,19.0079,18.9706,19.0033,33008.3565
2008-01-25 15:30:00,40.68,40.7,40.57,40.6,75348.1894150418,19.0033,19.0126,18.9519,18.9659,75348.1894
2008-01-25 15:35:00,40.61,40.65,40.57,40.58,76740.94707520891,18.9706,18.9892,18.9519,18.9565,76740.9471
2008-01-25 15:40:00,40.59,40.63,40.57,40.6,76044.56824512535,18.9612,18.9799,18.9519,18.9659,76044.5682
2008-01-25 15:45:00,40.6,40.61,40.37,40.37,62395.543175487466,18.9659,18.9706,18.8585,18.8585,62395.5432
2008-01-25 15:50:00,40.37,40.39,40.21,40.29,167270.19498607243,18.8585,18.8678,18.7837,18.8211,167270.195
2008-01-25 15:55:00,40.29,40.51,40.29,40.46,156406.6852367688,18.8211,18.9239,18.8211,18.9005,156406.6852
2008-01-28 09:30:00,40.46,40.62,40.05,40.32,62256.26740947076,18.9005,18.9752,18.709,18.8351,62256.2674
2008-01-28 09:35:00,40.32,40.37,40.22,40.29,35097.4930362117,18.8351,18.8585,18.7884,18.8211,35097.493
2008-01-28 09:40:00,40.32,40.32,40.14,40.18,48746.51810584959,18.8351,18.8351,18.751,18.7697,48746.5181
2008-01-28 09:45:00,40.18,40.19,40.09,40.16,60306.40668523677,18.7697,18.7744,18.7277,18.7604,60306.4067
2008-01-28 09:50:00,40.16,40.2,40.09,40.1,31754.874651810587,18.7604,18.779,18.7277,18.7323,31754.8747
2008-01-28 09:55:00,40.1,40.1,39.86,40.02,45543.17548746518,18.7323,18.7323,18.6202,18.695,45543.1755
2008-01-28 10:00:00,40.03,40.03,39.91,39.94,52089.1364902507,18.6996,18.6996,18.6436,18.6576,52089.1365
2008-01-28 10:05:00,39.93,39.98,39.88,39.91,50696.378830083566,18.6529,18.6763,18.6296,18.6436,50696.3788
2008-01-28 10:10:00,39.92,40.09,39.92,40.09,70055.71030640669,18.6482,18.7277,18.6482,18.7277,70055.7103
2008-01-28 10:15:00,40.08,40.19,40.08,40.16,47632.31197771588,18.723,18.7744,18.723,18.7604,47632.312
2008-01-28 10:20:00,40.16,40.27,40.16,40.24,52228.41225626741,18.7604,18.8117,18.7604,18.7977,52228.4123
2008-01-28 10:25:00,40.24,40.3,40.2,40.24,42618.38440111421,18.7977,18.8258,18.779,18.7977,42618.3844
2008-01-28 10:30:00,40.24,40.41,40.19,40.39,92618.3844011142,18.7977,18.8771,18.7744,18.8678,92618.3844
2008-01-28 10:35:00,40.41,40.47,40.24,40.24,55013.92757660167,18.8771,18.9052,18.7977,18.7977,55013.9276
2008-01-28 10:40:00,40.24,40.3,40.21,40.3,64763.2311977716,18.7977,18.8258,18.7837,18.8258,64763.2312
2008-01-28 10:45:00,40.29,40.34,40.27,40.29,48885.7938718663,18.8211,18.8444,18.8117,18.8211,48885.7939
2008-01-28 10:50:00,40.28,40.29,40.27,40.27,61420.61281337048,18.8164,18.8211,18.8117,18.8117,61420.6128
2008-01-28 10:55:00,40.27,40.33,40.27,40.3,25208.91364902507,18.8117,18.8398,18.8117,18.8258,25208.9136
2008-01-28 11:00:00,40.32,40.33,40.28,40.29,17409.47075208914,18.8351,18.8398,18.8164,18.8211,17409.4708
2008-01-28 11:05:00,40.3,40.31,40.13,40.19,149721.44846796658,18.8258,18.8304,18.7463,18.7744,149721.4485
2008-01-28 11:10:00,40.17,40.27,40.17,40.27,35376.044568245125,18.765,18.8117,18.765,18.8117,35376.0446
2008-01-28 11:15:00,40.27,40.27,40.14,40.14,12116.99164345404,18.8117,18.8117,18.751,18.751,12116.9916
2008-01-28 11:20:00,40.14,40.25,40.14,40.23,31337.04735376045,18.751,18.8024,18.751,18.7931,31337.0474
2008-01-28 11:25:00,40.23,40.25,40.2,40.24,34958.21727019499,18.7931,18.8024,18.779,18.7977,34958.2173
2008-01-28 11:30:00,40.24,40.28,40.2,40.22,54735.37604456825,18.7977,18.8164,18.779,18.7884,54735.376
2008-01-28 11:35:00,40.22,40.27,40.21,40.26,22841.225626740947,18.7884,18.8117,18.7837,18.8071,22841.2256
2008-01-28 11:40:00,40.26,40.26,40.21,40.26,19220.05571030641,18.8071,18.8071,18.7837,18.8071,19220.0557
2008-01-28 11:45:00,40.24,40.27,40.2,40.23,26880.22284122563,18.7977,18.8117,18.779,18.7931,26880.2228
2008-01-28 11:50:00,40.23,40.24,40.16,40.19,27576.601671309192,18.7931,18.7977,18.7604,18.7744,27576.6017
2008-01-28 11:55:00,40.2,40.24,40.14,40.16,70891.36490250696,18.779,18.7977,18.751,18.7604,70891.3649
2008-01-28 12:00:00,40.16,40.23,40.15,40.23,36908.07799442897,18.7604,18.7931,18.7557,18.7931,36908.078
2008-01-28 12:05:00,40.23,40.27,40.11,40.12,94986.07242339832,18.7931,18.8117,18.737,18.7417,94986.0724
2008-01-28 12:10:00,40.14,40.19,40.11,40.19,22144.846796657384,18.751,18.7744,18.737,18.7744,22144.8468
2008-01-28 12:15:00,40.19,40.21,40.17,40.19,24512.534818941505,18.7744,18.7837,18.765,18.7744,24512.5348
2008-01-28 12:20:00,40.19,40.2,40.17,40.19,29944.28969359332,18.7744,18.779,18.765,18.7744,29944.2897
2008-01-28 12:25:00,40.19,40.19,40.16,40.19,25208.91364902507,18.7744,18.7744,18.7604,18.7744,25208.9136
2008-01-28 12:30:00,40.19,40.2,40.14,40.14,76323.11977715878,18.7744,18.779,18.751,18.751,76323.1198
2008-01-28 12:35:00,40.15,40.16,40.1,40.13,27715.877437325908,18.7557,18.7604,18.7323,18.7463,27715.8774
2008-01-28 12:40:00,40.13,40.22,40.1,40.2,35097.4930362117,18.7463,18.7884,18.7323,18.779,35097.493
2008-01-28 12:45:00,40.2,40.2,40.04,40.04,72144.84679665738,18.779,18.779,18.7043,18.7043,72144.8468
2008-01-28 12:50:00,40.04,40.11,40.04,40.1,27994.42896935933,18.7043,18.737,18.7043,18.7323,27994.429
2008-01-28 12:55:00,40.1,40.19,40.1,40.16,42339.83286908078,18.7323,18.7744,18.7323,18.7604,42339.8329
2008-01-28 13:00:00,40.18,40.19,40.14,40.19,24791.08635097493,18.7697,18.7744,18.751,18.7744,24791.0864
2008-01-28 13:05:00,40.18,40.19,40.14,40.16,30362.116991643456,18.7697,18.7744,18.751,18.7604,30362.117
2008-01-28 13:10:00,40.16,40.21,40.12,40.14,34261.83844011142,18.7604,18.7837,18.7417,18.751,34261.8384
2008-01-28 13:15:00,40.14,40.21,40.13,40.2,34122.56267409471,18.751,18.7837,18.7463,18.779,34122.5627
2008-01-28 13:20:00,40.2,40.23,40.14,40.17,36490.25069637883,18.779,18.7931,18.751,18.765,36490.2507
2008-01-28 13:25:00,40.16,40.2,40.14,40.2,17548.74651810585,18.7604,18.779,18.751,18.779,17548.7465
2008-01-28 13:30:00,40.2,40.21,40.09,40.09,73537.60445682451,18.779,18.7837,18.7277,18.7277,73537.6045
2008-01-28 13:35:00,40.09,40.11,39.98,39.98,61977.71587743733,18.7277,18.737,18.6763,18.6763,61977.7159
2008-01-28 13:40:00,39.98,40.08,39.98,40.06,68105.84958217271,18.6763,18.723,18.6763,18.7136,68105.8496
2008-01-28 13:45:00,40.04,40.05,40.01,40.01,50696.378830083566,18.7043,18.709,18.6903,18.6903,50696.3788
2008-01-28 13:50:00,40.02,40.04,40.01,40.04,55013.92757660167,18.695,18.7043,18.6903,18.7043,55013.9276
2008-01-28 13:55:00,40.04,40.06,40.0,40.03,115877.4373259053,18.7043,18.7136,18.6856,18.6996,115877.4373
2008-01-28 14:00:00,40.02,40.14,40.02,40.13,49582.172701949865,18.695,18.751,18.695,18.7463,49582.1727
2008-01-28 14:05:00,40.14,40.21,40.13,40.21,55153.203342618384,18.751,18.7837,18.7463,18.7837,55153.2033
2008-01-28 14:10:00,40.21,40.21,40.19,40.19,19637.883008356548,18.7837,18.7837,18.7744,18.7744,19637.883
2008-01-28 14:15:00,40.21,40.21,40.14,40.14,65738.16155988858,18.7837,18.7837,18.751,18.751,65738.1616
2008-01-28 14:20:00,40.14,40.22,40.12,40.2,35654.596100278555,18.751,18.7884,18.7417,18.779,35654.5961
2008-01-28 14:25:00,40.22,40.23,40.17,40.17,38857.93871866296,18.7884,18.7931,18.765,18.765,38857.9387
2008-01-28 14:30:00,40.17,40.19,40.13,40.19,65877.4373259053,18.765,18.7744,18.7463,18.7744,65877.4373
2008-01-28 14:35:00,40.19,40.22,40.18,40.21,34401.114206128135,18.7744,18.7884,18.7697,18.7837,34401.1142
2008-01-28 14:40:00,40.2,40.21,40.17,40.17,39832.86908077994,18.779,18.7837,18.765,18.765,39832.8691
2008-01-28 14:45:00,40.17,40.18,40.15,40.16,63927.57660167131,18.765,18.7697,18.7557,18.7604,63927.5766
2008-01-28 14:50:00,40.16,40.21,40.09,40.09,127994.42896935936,18.7604,18.7837,18.7277,18.7277,127994.429
2008-01-28 14:55:00,40.09,40.09,40.01,40.08,41922.00557103064,18.7277,18.7277,18.6903,18.723,41922.0056
2008-01-28 15:00:00,40.07,40.07,39.98,40.03,145125.34818941506,18.7183,18.7183,18.6763,18.6996,145125.3482
2008-01-28 15:05:00,40.01,40.03,39.96,39.99,89554.31754874652,18.6903,18.6996,18.6669,18.6809,89554.3175
2008-01-28 15:10:00,39.99,40.09,39.97,39.98,91922.00557103063,18.6809,18.7277,18.6716,18.6763,91922.0056
2008-01-28 15:15:00,39.98,39.99,39.91,39.91,91643.45403899722,18.6763,18.6809,18.6436,18.6436,91643.454
2008-01-28 15:20:00,39.91,39.92,39.81,39.88,155571.03064066853,18.6436,18.6482,18.5969,18.6296,155571.0306
2008-01-28 15:25:00,39.88,40.0,39.86,39.88,95821.72701949862,18.6296,18.6856,18.6202,18.6296,95821.727
2008-01-28 15:30:00,39.88,40.01,39.88,39.99,115598.88579387189,18.6296,18.6903,18.6296,18.6809,115598.8858
2008-01-28 15:35:00,39.99,40.04,39.97,40.04,113927.57660167132,18.6809,18.7043,18.6716,18.7043,113927.5766
2008-01-28 15:40:00,40.04,40.16,40.04,40.16,150417.82729805014,18.7043,18.7604,18.7043,18.7604,150417.8273
2008-01-28 15:45:00,40.16,40.21,40.14,40.16,192061.28133704737,18.7604,18.7837,18.751,18.7604,192061.2813
2008-01-28 15:50:00,40.16,40.17,39.85,40.1,466852.3676880223,18.7604,18.765,18.6155,18.7323,466852.3677
2008-01-28 15:55:00,40.1,40.19,40.04,40.19,150417.82729805014,18.7323,18.7744,18.7043,18.7744,150417.8273
2008-01-29 09:30:00,39.14,40.45,39.14,39.52,246239.55431754875,18.2839,18.8958,18.2839,18.4614,246239.5543
2008-01-29 09:35:00,39.45,40.14,39.45,39.85,371448.4679665738,18.4287,18.751,18.4287,18.6155,371448.468
2008-01-29 09:40:00,39.85,40.48,39.84,40.25,268802.2284122563,18.6155,18.9098,18.6109,18.8024,268802.2284
2008-01-29 09:45:00,40.25,40.31,39.97,40.16,166295.26462395545,18.8024,18.8304,18.6716,18.7604,166295.2646
2008-01-29 09:50:00,40.14,40.21,40.06,40.14,211559.8885793872,18.751,18.7837,18.7136,18.751,211559.8886
2008-01-29 09:55:00,40.14,40.5,40.05,40.26,331894.1504178273,18.751,18.9192,18.709,18.8071,331894.1504
2008-01-29 10:00:00,40.27,40.75,40.26,40.37,228969.3593314764,18.8117,19.036,18.8071,18.8585,228969.3593
2008-01-29 10:05:00,40.37,40.58,40.34,40.57,198467.96657381617,18.8585,18.9565,18.8444,18.9519,198467.9666
2008-01-29 10:10:00,40.55,40.77,40.55,40.75,113370.47353760448,18.9425,19.0453,18.9425,19.036,113370.4735
2008-01-29 10:15:00,40.75,41.16,40.72,40.94,197214.4846796657,19.036,19.2275,19.0219,19.1247,197214.4847
2008-01-29 10:20:00,40.94,41.17,40.94,41.08,134540.38997214485,19.1247,19.2322,19.1247,19.1901,134540.39
2008-01-29 10:25:00,41.08,41.41,41.03,41.37,133426.18384401116,19.1901,19.3443,19.1668,19.3256,133426.1838
2008-01-29 10:30:00,41.36,41.8,41.24,41.66,258913.64902506967,19.3209,19.5265,19.2649,19.4611,258913.649
2008-01-29 10:35:00,41.68,42.84,41.59,42.69,491086.3509749304,19.4704,20.0123,19.4284,19.9422,491086.351
2008-01-29 10:40:00,42.74,42.94,42.23,42.33,441225.6267409471,19.9656,20.059,19.7273,19.774,441225.6267
2008-01-29 10:45:00,42.3,42.36,42.1,42.25,209749.30362117,19.76,19.7881,19.6666,19.7367,209749.3036
2008-01-29 10:50:00,42.24,42.25,42.0,42.06,298607.2423398329,19.732,19.7367,19.6199,19.6479,298607.2423
2008-01-29 10:55:00,42.06,42.28,41.93,42.14,201253.48189415043,19.6479,19.7507,19.5872,19.6853,201253.4819
2008-01-29 11:00:00,42.14,42.26,41.99,42.04,140947.07520891365,19.6853,19.7413,19.6152,19.6386,140947.0752
2008-01-29 11:05:00,42.02,42.11,41.97,42.1,108356.5459610028,19.6292,19.6713,19.6059,19.6666,108356.546
2008-01-29 11:10:00,42.1,42.24,42.05,42.07,114066.85236768804,19.6666,19.732,19.6432,19.6526,114066.8524
2008-01-29 11:15:00,42.07,42.08,41.85,42.06,114902.50696378831,19.6526,19.6573,19.5498,19.6479,114902.507
2008-01-29 11:20:00,42.05,42.11,41.57,41.59,151949.860724234,19.6432,19.6713,19.419,19.4284,151949.8607
2008-01-29 11:25:00,41.59,41.79,41.52,41.67,120752.08913649026,19.4284,19.5218,19.3957,19.4657,120752.0891
2008-01-29 11:30:00,41.64,41.89,41.58,41.77,139693.59331476325,19.4517,19.5685,19.4237,19.5124,139693.5933
2008-01-29 11:35:00,41.78,41.85,41.72,41.82,60863.50974930362,19.5171,19.5498,19.4891,19.5358,60863.5097
2008-01-29 11:40:00,41.82,41.83,41.51,41.64,92479.1086350975,19.5358,19.5405,19.391,19.4517,92479.1086
2008-01-29 11:45:00,41.64,41.79,41.61,41.79,109888.57938718663,19.4517,19.5218,19.4377,19.5218,109888.5794
2008-01-29 11:50:00,41.81,41.94,41.68,41.93,117827.29805013927,19.5311,19.5919,19.4704,19.5872,117827.2981
2008-01-29 11:55:00,41.92,42.14,41.9,42.03,94986.07242339832,19.5825,19.6853,19.5732,19.6339,94986.0724
2008-01-29 12:00:00,42.04,42.11,41.98,42.11,203342.6183844012,19.6386,19.6713,19.6105,19.6713,203342.6184
2008-01-29 12:05:00,42.11,42.2,42.02,42.15,64902.50696378831,19.6713,19.7133,19.6292,19.69,64902.507
2008-01-29 12:10:00,42.16,42.2,42.0,42.0,44150.41782729805,19.6946,19.7133,19.6199,19.6199,44150.4178
2008-01-29 12:15:00,42.02,42.08,42.0,42.05,47075.20891364903,19.6292,19.6573,19.6199,19.6432,47075.2089
2008-01-29 12:20:00,42.05,42.07,42.0,42.04,58495.8217270195,19.6432,19.6526,19.6199,19.6386,58495.8217
2008-01-29 12:25:00,42.05,42.18,42.0,42.05,108913.64902506964,19.6432,19.704,19.6199,19.6432,108913.649
2008-01-29 12:30:00,42.07,42.16,42.05,42.13,95264.62395543176,19.6526,19.6946,19.6432,19.6806,95264.624
2008-01-29 12:35:00,42.11,42.16,42.07,42.08,45403.89972144847,19.6713,19.6946,19.6526,19.6573,45403.8997
2008-01-29 12:40:00,42.07,42.3,42.07,42.24,53481.89415041783,19.6526,19.76,19.6526,19.732,53481.8942
2008-01-29 12:45:00,42.25,42.31,42.2,42.2,39832.86908077994,19.7367,19.7647,19.7133,19.7133,39832.8691
2008-01-29 12:50:00,42.2,42.28,42.19,42.25,112256.26740947076,19.7133,19.7507,19.7086,19.7367,112256.2674
2008-01-29 12:55:00,42.25,42.53,42.25,42.48,58913.64902506965,19.7367,19.8675,19.7367,19.8441,58913.649
2008-01-29 13:00:00,42.46,42.66,42.43,42.47,130222.84122562676,19.8348,19.9282,19.8208,19.8394,130222.8412
2008-01-29 13:05:00,42.47,42.53,42.41,42.53,40668.52367688023,19.8394,19.8675,19.8114,19.8675,40668.5237
2008-01-29 13:10:00,42.52,42.59,42.38,42.38,66573.81615598887,19.8628,19.8955,19.7974,19.7974,66573.8162
2008-01-29 13:15:00,42.39,42.43,42.33,42.35,29108.63509749304,19.8021,19.8208,19.774,19.7834,29108.6351
2008-01-29 13:20:00,42.35,42.53,42.35,42.44,71866.29526462396,19.7834,19.8675,19.7834,19.8254,71866.2953
2008-01-29 13:25:00,42.45,42.67,42.45,42.51,86211.69916434541,19.8301,19.9329,19.8301,19.8581,86211.6992
2008-01-29 13:30:00,42.49,42.66,42.48,42.63,64345.40389972145,19.8488,19.9282,19.8441,19.9142,64345.4039
2008-01-29 13:35:00,42.63,42.63,42.26,42.28,70612.81337047354,19.9142,19.9142,19.7413,19.7507,70612.8134
2008-01-29 13:40:00,42.28,42.36,42.18,42.35,89693.59331476323,19.7507,19.7881,19.704,19.7834,89693.5933
2008-01-29 13:45:00,42.35,42.36,42.23,42.33,93175.48746518108,19.7834,19.7881,19.7273,19.774,93175.4875
2008-01-29 13:50:00,42.33,42.33,42.3,42.32,83704.73537604457,19.774,19.774,19.76,19.7694,83704.7354
2008-01-29 13:55:00,42.32,42.38,42.32,42.35,128690.8077994429,19.7694,19.7974,19.7694,19.7834,128690.8078
2008-01-29 14:00:00,42.34,42.36,42.29,42.29,44150.41782729805,19.7787,19.7881,19.7554,19.7554,44150.4178
2008-01-29 14:05:00,42.3,42.36,42.29,42.36,59192.20055710307,19.76,19.7881,19.7554,19.7881,59192.2006
2008-01-29 14:10:00,42.36,42.36,42.27,42.29,127994.42896935936,19.7881,19.7881,19.746,19.7554,127994.429
2008-01-29 14:15:00,42.28,42.35,42.27,42.35,62395.543175487466,19.7507,19.7834,19.746,19.7834,62395.5432
2008-01-29 14:20:00,42.34,42.36,42.28,42.28,49721.44846796658,19.7787,19.7881,19.7507,19.7507,49721.4485
2008-01-29 14:25:00,42.29,42.29,42.15,42.21,49164.34540389972,19.7554,19.7554,19.69,19.718,49164.3454
2008-01-29 14:30:00,42.21,42.23,42.11,42.13,130222.84122562676,19.718,19.7273,19.6713,19.6806,130222.8412
2008-01-29 14:35:00,42.12,42.23,41.79,42.22,61002.785515320335,19.6759,19.7273,19.5218,19.7227,61002.7855
2008-01-29 14:40:00,42.23,42.25,42.18,42.21,32451.25348189416,19.7273,19.7367,19.704,19.718,32451.2535
2008-01-29 14:45:00,42.22,42.23,42.19,42.2,34818.94150417828,19.7227,19.7273,19.7086,19.7133,34818.9415
2008-01-29 14:50:00,42.21,42.25,42.21,42.23,27158.774373259053,19.718,19.7367,19.718,19.7273,27158.7744
2008-01-29 14:55:00,42.23,42.25,42.22,42.24,18105.849582172705,19.7273,19.7367,19.7227,19.732,18105.8496
2008-01-29 15:00:00,42.23,42.26,42.2,42.24,84818.94150417828,19.7273,19.7413,19.7133,19.732,84818.9415
2008-01-29 15:05:00,42.24,42.3,42.22,42.3,52367.68802228413,19.732,19.76,19.7227,19.76,52367.688
2008-01-29 15:10:00,42.31,42.35,42.28,42.33,92479.1086350975,19.7647,19.7834,19.7507,19.774,92479.1086
2008-01-29 15:15:00,42.33,42.35,42.3,42.3,57103.06406685237,19.774,19.7834,19.76,19.76,57103.0641
2008-01-29 15:20:00,42.31,42.33,42.31,42.33,54456.82451253482,19.7647,19.774,19.7647,19.774,54456.8245
2008-01-29 15:25:00,42.33,42.36,42.3,42.32,89275.7660167131,19.774,19.7881,19.76,19.7694,89275.766
2008-01-29 15:30:00,42.31,42.33,42.31,42.33,125348.1894150418,19.7647,19.774,19.7647,19.774,125348.1894
2008-01-29 15:35:00,42.33,42.33,42.32,42.33,98607.24233983288,19.774,19.774,19.7694,19.774,98607.2423
2008-01-29 15:40:00,42.33,42.33,42.23,42.23,105571.03064066853,19.774,19.774,19.7273,19.7273,105571.0306
2008-01-29 15:45:00,42.24,42.25,42.18,42.25,115320.33426183843,19.732,19.7367,19.704,19.7367,115320.3343
2008-01-29 15:50:00,42.25,42.28,42.23,42.24,148189.41504178275,19.7367,19.7507,19.7273,19.732,148189.415
2008-01-29 15:55:00,42.25,42.25,42.11,42.18,184679.6657381616,19.7367,19.7367,19.6713,19.704,184679.6657
2008-01-30 09:30:00,42.1,42.9,42.1,42.85,220055.7103064067,19.6666,20.0403,19.6666,20.017,220055.7103
2008-01-30 09:35:00,42.85,42.85,42.41,42.58,122980.50139275768,20.017,20.017,19.8114,19.8908,122980.5014
2008-01-30 09:40:00,42.58,42.81,42.56,42.79,155571.03064066853,19.8908,19.9983,19.8815,19.9889,155571.0306
2008-01-30 09:45:00,42.76,43.01,42.72,42.96,188022.28412256268,19.9749,20.0917,19.9562,20.0683,188022.2841
2008-01-30 09:50:00,42.97,43.08,42.73,43.03,138997.2144846797,20.073,20.1244,19.9609,20.101,138997.2145
2008-01-30 09:55:00,43.02,43.06,42.89,42.9,235097.4930362117,20.0964,20.1151,20.0356,20.0403,235097.493
2008-01-30 10:00:00,42.91,43.04,42.91,42.97,113927.57660167132,20.045,20.1057,20.045,20.073,113927.5766
2008-01-30 10:05:00,42.97,42.97,42.78,42.79,72841.22562674095,20.073,20.073,19.9843,19.9889,72841.2256
2008-01-30 10:10:00,42.79,42.91,42.78,42.86,84122.56267409472,19.9889,20.045,19.9843,20.0216,84122.5627
2008-01-30 10:15:00,42.87,42.91,42.8,42.81,85933.14763231199,20.0263,20.045,19.9936,19.9983,85933.1476
2008-01-30 10:20:00,42.8,42.82,42.76,42.81,78412.25626740948,19.9936,20.0029,19.9749,19.9983,78412.2563
2008-01-30 10:25:00,42.8,42.91,42.8,42.84,94846.79665738162,19.9936,20.045,19.9936,20.0123,94846.7967
2008-01-30 10:30:00,42.84,42.84,42.76,42.76,42618.38440111421,20.0123,20.0123,19.9749,19.9749,42618.3844
2008-01-30 10:35:00,42.76,42.8,42.71,42.76,59888.57938718663,19.9749,19.9936,19.9516,19.9749,59888.5794
2008-01-30 10:40:00,42.77,42.82,42.76,42.81,44568.24512534819,19.9796,20.0029,19.9749,19.9983,44568.2451
2008-01-30 10:45:00,42.81,42.84,42.72,42.72,30083.56545961003,19.9983,20.0123,19.9562,19.9562,30083.5655
2008-01-30 10:50:00,42.72,42.79,42.71,42.71,46796.6573816156,19.9562,19.9889,19.9516,19.9516,46796.6574
2008-01-30 10:55:00,42.72,42.73,42.53,42.53,54596.10027855154,19.9562,19.9609,19.8675,19.8675,54596.1003
2008-01-30 11:00:00,42.55,42.61,42.52,42.58,73676.88022284122,19.8768,19.9048,19.8628,19.8908,73676.8802
2008-01-30 11:05:00,42.58,42.65,42.56,42.58,27855.15320334262,19.8908,19.9235,19.8815,19.8908,27855.1532
2008-01-30 11:10:00,42.58,42.58,42.49,42.54,76880.22284122564,19.8908,19.8908,19.8488,19.8721,76880.2228
2008-01-30 11:15:00,42.54,42.58,42.51,42.58,36072.42339832869,19.8721,19.8908,19.8581,19.8908,36072.4234
2008-01-30 11:20:00,42.58,42.73,42.57,42.73,92200.55710306409,19.8908,19.9609,19.8862,19.9609,92200.5571
2008-01-30 11:25:00,42.73,42.73,42.54,42.55,25208.91364902507,19.9609,19.9609,19.8721,19.8768,25208.9136
2008-01-30 11:30:00,42.55,42.55,42.48,42.48,27298.05013927577,19.8768,19.8768,19.8441,19.8441,27298.0501
2008-01-30 11:35:00,42.48,42.54,42.44,42.47,232451.2534818941,19.8441,19.8721,19.8254,19.8394,232451.2535
2008-01-30 11:40:00,42.48,42.49,42.43,42.43,31894.1504178273,19.8441,19.8488,19.8208,19.8208,31894.1504
2008-01-30 11:45:00,42.43,42.44,42.35,42.41,29805.013927576605,19.8208,19.8254,19.7834,19.8114,29805.0139
2008-01-30 11:50:00,42.39,42.43,42.35,42.42,40668.52367688023,19.8021,19.8208,19.7834,19.8161,40668.5237
2008-01-30 11:55:00,42.43,42.43,42.29,42.34,41504.178272980505,19.8208,19.8208,19.7554,19.7787,41504.1783
2008-01-30 12:00:00,42.36,42.36,42.27,42.27,26183.844011142064,19.7881,19.7881,19.746,19.746,26183.844
2008-01-30 12:05:00,42.28,42.3,42.18,42.18,33844.01114206128,19.7507,19.76,19.704,19.704,33844.0111
2008-01-30 12:10:00,42.18,42.27,42.16,42.27,29805.013927576605,19.704,19.746,19.6946,19.746,29805.0139
2008-01-30 12:15:00,42.27,42.28,42.18,42.25,160027.85515320336,19.746,19.7507,19.704,19.7367,160027.8552
2008-01-30 12:20:00,42.25,42.3,42.19,42.3,30640.668523676883,19.7367,19.76,19.7086,19.76,30640.6685
2008-01-30 12:25:00,42.3,42.34,42.25,42.28,247771.5877437326,19.76,19.7787,19.7367,19.7507,247771.5877
2008-01-30 12:30:00,42.29,42.37,42.29,42.36,21866.29526462396,19.7554,19.7927,19.7554,19.7881,21866.2953
2008-01-30 12:35:00,42.37,42.38,42.34,42.35,21030.64066852368,19.7927,19.7974,19.7787,19.7834,21030.6407
2008-01-30 12:40:00,42.36,42.36,42.34,42.35,21309.192200557103,19.7881,19.7881,19.7787,19.7834,21309.1922
2008-01-30 12:45:00,42.35,42.36,42.34,42.35,28551.532033426185,19.7834,19.7881,19.7787,19.7834,28551.532
2008-01-30 12:50:00,42.37,42.38,42.34,42.35,19080.77994428969,19.7927,19.7974,19.7787,19.7834,19080.7799
2008-01-30 12:55:00,42.35,42.48,42.35,42.45,30919.22005571031,19.7834,19.8441,19.7834,19.8301,30919.2201
2008-01-30 13:00:00,42.46,42.46,42.33,42.35,27019.49860724234,19.8348,19.8348,19.774,19.7834,27019.4986
2008-01-30 13:05:00,42.33,42.34,42.14,42.16,70334.26183844011,19.774,19.7787,19.6853,19.6946,70334.2618
2008-01-30 13:10:00,42.18,42.29,42.18,42.29,30362.116991643456,19.704,19.7554,19.704,19.7554,30362.117
2008-01-30 13:15:00,42.29,42.32,42.24,42.25,17130.91922005571,19.7554,19.7694,19.732,19.7367,17130.9192
2008-01-30 13:20:00,42.25,42.25,42.22,42.25,19080.77994428969,19.7367,19.7367,19.7227,19.7367,19080.7799
2008-01-30 13:25:00,42.25,42.3,42.24,42.29,46935.93314763231,19.7367,19.76,19.732,19.7554,46935.9331
2008-01-30 13:30:00,42.3,42.3,42.25,42.26,18802.228412256267,19.76,19.76,19.7367,19.7413,18802.2284
2008-01-30 13:35:00,42.27,42.27,42.17,42.18,16295.264623955432,19.746,19.746,19.6993,19.704,16295.2646
2008-01-30 13:40:00,42.18,42.22,42.13,42.13,22005.57103064067,19.704,19.7227,19.6806,19.6806,22005.571
2008-01-30 13:45:00,42.14,42.14,42.03,42.08,31476.32311977716,19.6853,19.6853,19.6339,19.6573,31476.3231
2008-01-30 13:50:00,42.1,42.16,42.09,42.15,21169.91643454039,19.6666,19.6946,19.6619,19.69,21169.9164
2008-01-30 13:55:00,42.15,42.16,42.1,42.13,20334.26183844012,19.69,19.6946,19.6666,19.6806,20334.2618
2008-01-30 14:00:00,42.13,42.21,42.11,42.21,21727.01949860724,19.6806,19.718,19.6713,19.718,21727.0195
2008-01-30 14:05:00,42.21,42.26,42.18,42.23,36490.25069637883,19.718,19.7413,19.704,19.7273,36490.2507
2008-01-30 14:10:00,42.24,42.38,42.22,42.34,22284.122562674096,19.732,19.7974,19.7227,19.7787,22284.1226
2008-01-30 14:15:00,42.3,42.61,42.25,42.43,105571.03064066853,19.76,19.9048,19.7367,19.8208,105571.0306
2008-01-30 14:20:00,42.49,42.62,42.29,42.46,72423.39832869082,19.8488,19.9095,19.7554,19.8348,72423.3983
2008-01-30 14:25:00,42.46,42.52,42.35,42.36,81754.87465181059,19.8348,19.8628,19.7834,19.7881,81754.8747
2008-01-30 14:30:00,42.38,42.43,42.25,42.33,103899.72144846796,19.7974,19.8208,19.7367,19.774,103899.7214
2008-01-30 14:35:00,42.33,42.46,42.3,42.4,56963.78830083566,19.774,19.8348,19.76,19.8067,56963.7883
2008-01-30 14:40:00,42.43,42.51,42.38,42.51,61142.06128133705,19.8208,19.8581,19.7974,19.8581,61142.0613
2008-01-30 14:45:00,42.51,42.52,42.38,42.43,69916.43454038998,19.8581,19.8628,19.7974,19.8208,69916.4345
2008-01-30 14:50:00,42.43,42.47,42.38,42.4,40529.24791086351,19.8208,19.8394,19.7974,19.8067,40529.2479
2008-01-30 14:55:00,42.41,42.42,42.3,42.38,43732.59052924792,19.8114,19.8161,19.76,19.7974,43732.5905
2008-01-30 15:00:00,42.4,42.57,42.38,42.56,79805.01392757661,19.8067,19.8862,19.7974,19.8815,79805.0139
2008-01-30 15:05:00,42.56,42.61,42.54,42.54,63091.92200557103,19.8815,19.9048,19.8721,19.8721,63091.922
2008-01-30 15:10:00,42.54,42.58,42.51,42.52,50278.55153203343,19.8721,19.8908,19.8581,19.8628,50278.5515
2008-01-30 15:15:00,42.53,42.53,42.44,42.46,46657.38161559889,19.8675,19.8675,19.8254,19.8348,46657.3816
2008-01-30 15:20:00,42.45,42.46,42.3,42.3,58356.54596100279,19.8301,19.8348,19.76,19.76,58356.546
2008-01-30 15:25:00,42.3,42.31,42.18,42.26,65041.78272980502,19.76,19.7647,19.704,19.7413,65041.7827
2008-01-30 15:30:00,42.28,42.3,42.18,42.18,94568.2451253482,19.7507,19.76,19.704,19.704,94568.2451
2008-01-30 15:35:00,42.18,42.23,42.11,42.2,99164.34540389972,19.704,19.7273,19.6713,19.7133,99164.3454
2008-01-30 15:40:00,42.2,42.28,42.14,42.14,81337.04735376046,19.7133,19.7507,19.6853,19.6853,81337.0474
2008-01-30 15:45:00,42.14,42.16,42.05,42.1,122701.94986072424,19.6853,19.6946,19.6432,19.6666,122701.9499
2008-01-30 15:50:00,42.1,42.15,41.96,41.96,143871.86629526463,19.6666,19.69,19.6012,19.6012,143871.8663
2008-01-30 15:55:00,41.96,42.05,41.85,41.92,189415.04178272985,19.6012,19.6432,19.5498,19.5825,189415.0418
2008-01-31 09:30:00,41.7,41.85,41.11,41.12,88440.11142061281,19.4797,19.5498,19.2041,19.2088,88440.1114
2008-01-31 09:35:00,41.12,41.41,41.11,41.32,60027.85515320335,19.2088,19.3443,19.2041,19.3022,60027.8552
2008-01-31 09:40:00,41.32,41.62,41.28,41.29,77715.87743732591,19.3022,19.4424,19.2835,19.2882,77715.8774
2008-01-31 09:45:00,41.29,41.31,41.21,41.22,45403.89972144847,19.2882,19.2976,19.2508,19.2555,45403.8997
2008-01-31 09:50:00,41.22,41.3,41.16,41.3,49721.44846796658,19.2555,19.2929,19.2275,19.2929,49721.4485
2008-01-31 09:55:00,41.28,41.33,41.16,41.31,55013.92757660167,19.2835,19.3069,19.2275,19.2976,55013.9276
2008-01-31 10:00:00,41.31,41.31,41.21,41.26,52228.41225626741,19.2976,19.2976,19.2508,19.2742,52228.4123
2008-01-31 10:05:00,41.26,41.31,41.21,41.3,29108.63509749304,19.2742,19.2976,19.2508,19.2929,29108.6351
2008-01-31 10:10:00,41.31,41.31,41.08,41.15,32451.25348189416,19.2976,19.2976,19.1901,19.2228,32451.2535
2008-01-31 10:15:00,41.16,41.22,41.04,41.15,51949.86072423399,19.2275,19.2555,19.1714,19.2228,51949.8607
2008-01-31 10:20:00,41.13,41.18,41.03,41.03,46100.27855153204,19.2135,19.2368,19.1668,19.1668,46100.2786
2008-01-31 10:25:00,41.02,41.07,40.95,40.98,63927.57660167131,19.1621,19.1854,19.1294,19.1434,63927.5766
2008-01-31 10:30:00,40.98,40.98,40.83,40.88,94986.07242339832,19.1434,19.1434,19.0733,19.0967,94986.0724
2008-01-31 10:35:00,40.9,40.93,40.82,40.93,90250.6963788301,19.106,19.12,19.0687,19.12,90250.6964
2008-01-31 10:40:00,40.93,40.95,40.89,40.95,100417.82729805016,19.12,19.1294,19.1014,19.1294,100417.8273
2008-01-31 10:45:00,40.95,40.95,40.9,40.95,77855.15320334262,19.1294,19.1294,19.106,19.1294,77855.1532
2008-01-31 10:50:00,40.95,40.96,40.89,40.96,54178.2729805014,19.1294,19.1341,19.1014,19.1341,54178.273
2008-01-31 10:55:00,40.96,41.16,40.92,41.14,53064.066852367694,19.1341,19.2275,19.1154,19.2181,53064.0669
2008-01-31 11:00:00,41.14,41.21,41.13,41.16,52089.1364902507,19.2181,19.2508,19.2135,19.2275,52089.1365
2008-01-31 11:05:00,41.16,41.16,41.07,41.1,36490.25069637883,19.2275,19.2275,19.1854,19.1995,36490.2507
2008-01-31 11:10:00,41.1,41.19,41.07,41.19,31615.598885793872,19.1995,19.2415,19.1854,19.2415,31615.5989
2008-01-31 11:15:00,41.2,41.28,41.2,41.28,21169.91643454039,19.2462,19.2835,19.2462,19.2835,21169.9164
2008-01-31 11:20:00,41.27,41.29,41.19,41.29,55013.92757660167,19.2789,19.2882,19.2415,19.2882,55013.9276
2008-01-31 11:25:00,41.29,41.48,41.25,41.45,64206.12813370474,19.2882,19.377,19.2695,19.363,64206.1281
2008-01-31 11:30:00,41.45,41.51,41.41,41.46,120473.53760445684,19.363,19.391,19.3443,19.3676,120473.5376
2008-01-31 11:35:00,41.46,41.48,41.46,41.46,93175.48746518108,19.3676,19.377,19.3676,19.3676,93175.4875
2008-01-31 11:40:00,41.47,41.49,41.46,41.49,32869.08077994429,19.3723,19.3816,19.3676,19.3816,32869.0808
2008-01-31 11:45:00,41.49,41.61,41.48,41.61,24651.810584958217,19.3816,19.4377,19.377,19.4377,24651.8106
2008-01-31 11:50:00,41.59,41.89,41.59,41.88,54596.10027855154,19.4284,19.5685,19.4284,19.5638,54596.1003
2008-01-31 11:55:00,41.9,41.9,41.74,41.83,52228.41225626741,19.5732,19.5732,19.4984,19.5405,52228.4123
2008-01-31 12:00:00,41.83,41.94,41.8,41.9,70752.08913649025,19.5405,19.5919,19.5265,19.5732,70752.0891
2008-01-31 12:05:00,41.9,41.91,41.83,41.87,23955.43175487465,19.5732,19.5778,19.5405,19.5592,23955.4318
2008-01-31 12:10:00,41.85,41.87,41.8,41.83,28551.532033426185,19.5498,19.5592,19.5265,19.5405,28551.532
2008-01-31 12:15:00,41.82,41.82,41.7,41.72,30083.56545961003,19.5358,19.5358,19.4797,19.4891,30083.5655
2008-01-31 12:20:00,41.71,41.74,41.71,41.72,14623.955431754875,19.4844,19.4984,19.4844,19.4891,14623.9554
2008-01-31 12:25:00,41.73,41.73,41.59,41.64,28830.08356545961,19.4938,19.4938,19.4284,19.4517,28830.0836
2008-01-31 12:30:00,41.63,41.64,41.54,41.57,72841.22562674095,19.447,19.4517,19.405,19.419,72841.2256
2008-01-31 12:35:00,41.57,41.61,41.49,41.61,33565.45961002786,19.419,19.4377,19.3816,19.4377,33565.4596
2008-01-31 12:40:00,41.62,41.64,41.59,41.62,13927.57660167131,19.4424,19.4517,19.4284,19.4424,13927.5766
2008-01-31 12:45:00,41.62,41.67,41.6,41.67,15041.782729805014,19.4424,19.4657,19.433,19.4657,15041.7827
2008-01-31 12:50:00,41.68,41.68,41.5,41.54,53203.342618384406,19.4704,19.4704,19.3863,19.405,53203.3426
2008-01-31 12:55:00,41.54,41.58,41.51,41.57,19637.883008356548,19.405,19.4237,19.391,19.419,19637.883
2008-01-31 13:00:00,41.57,41.6,41.56,41.6,35376.044568245125,19.419,19.433,19.4143,19.433,35376.0446
2008-01-31 13:05:00,41.61,41.62,41.59,41.62,16713.091922005573,19.4377,19.4424,19.4284,19.4424,16713.0919
2008-01-31 13:10:00,41.62,41.67,41.61,41.65,39415.04178272981,19.4424,19.4657,19.4377,19.4564,39415.0418
2008-01-31 13:15:00,41.66,41.7,41.63,41.67,19080.77994428969,19.4611,19.4797,19.447,19.4657,19080.7799
2008-01-31 13:20:00,41.65,41.65,41.59,41.64,14345.403899721448,19.4564,19.4564,19.4284,19.4517,14345.4039
2008-01-31 13:25:00,41.64,41.67,41.62,41.64,21309.192200557103,19.4517,19.4657,19.4424,19.4517,21309.1922
2008-01-31 13:30:00,41.64,41.69,41.64,41.69,18105.849582172705,19.4517,19.4751,19.4517,19.4751,18105.8496
2008-01-31 13:35:00,41.69,41.72,41.68,41.68,24233.98328690808,19.4751,19.4891,19.4704,19.4704,24233.9833
2008-01-31 13:40:00,41.68,41.68,41.62,41.64,24512.534818941505,19.4704,19.4704,19.4424,19.4517,24512.5348
2008-01-31 13:45:00,41.63,41.69,41.62,41.69,20473.537604456826,19.447,19.4751,19.4424,19.4751,20473.5376
2008-01-31 13:50:00,41.68,41.69,41.64,41.66,23119.777158774374,19.4704,19.4751,19.4517,19.4611,23119.7772
2008-01-31 13:55:00,41.66,41.67,41.59,41.62,26183.844011142064,19.4611,19.4657,19.4284,19.4424,26183.844
2008-01-31 14:00:00,41.62,41.62,41.57,41.59,32869.08077994429,19.4424,19.4424,19.419,19.4284,32869.0808
2008-01-31 14:05:00,41.59,41.62,41.54,41.57,41782.72980501393,19.4284,19.4424,19.405,19.419,41782.7298
2008-01-31 14:10:00,41.56,41.69,41.56,41.67,45821.72701949861,19.4143,19.4751,19.4143,19.4657,45821.727
2008-01-31 14:15:00,41.67,41.77,41.67,41.74,66713.09192200558,19.4657,19.5124,19.4657,19.4984,66713.0919
2008-01-31 14:20:00,41.74,41.75,41.68,41.68,26880.22284122563,19.4984,19.5031,19.4704,19.4704,26880.2228
2008-01-31 14:25:00,41.68,41.7,41.57,41.62,35933.14763231198,19.4704,19.4797,19.419,19.4424,35933.1476
2008-01-31 14:30:00,41.62,41.71,41.59,41.71,95961.00278551532,19.4424,19.4844,19.4284,19.4844,95961.0028
2008-01-31 14:35:00,41.72,41.74,41.59,41.62,33008.356545961,19.4891,19.4984,19.4284,19.4424,33008.3565
2008-01-31 14:40:00,41.61,41.67,41.59,41.65,41364.902506963794,19.4377,19.4657,19.4284,19.4564,41364.9025
2008-01-31 14:45:00,41.65,41.74,41.64,41.7,42061.28133704736,19.4564,19.4984,19.4517,19.4797,42061.2813
2008-01-31 14:50:00,41.7,41.74,41.62,41.66,33565.45961002786,19.4797,19.4984,19.4424,19.4611,33565.4596
2008-01-31 14:55:00,41.66,41.75,41.65,41.75,19916.43454038997,19.4611,19.5031,19.4564,19.5031,19916.4345
2008-01-31 15:00:00,41.76,41.77,41.69,41.76,58635.09749303621,19.5078,19.5124,19.4751,19.5078,58635.0975
2008-01-31 15:05:00,41.76,41.93,41.75,41.93,64902.50696378831,19.5078,19.5872,19.5031,19.5872,64902.507
2008-01-31 15:10:00,41.92,42.02,41.91,42.01,53481.89415041783,19.5825,19.6292,19.5778,19.6246,53481.8942
2008-01-31 15:15:00,42.02,42.05,41.95,41.95,72284.12256267409,19.6292,19.6432,19.5965,19.5965,72284.1226
2008-01-31 15:20:00,41.96,41.97,41.88,41.95,46378.83008356546,19.6012,19.6059,19.5638,19.5965,46378.8301
2008-01-31 15:25:00,41.96,41.97,41.91,41.93,52924.791086350975,19.6012,19.6059,19.5778,19.5872,52924.7911
2008-01-31 15:30:00,41.94,41.96,41.92,41.95,58913.64902506965,19.5919,19.6012,19.5825,19.5965,58913.649
2008-01-31 15:35:00,41.95,41.95,41.86,41.89,79805.01392757661,19.5965,19.5965,19.5545,19.5685,79805.0139
2008-01-31 15:40:00,41.92,41.94,41.88,41.91,61142.06128133705,19.5825,19.5919,19.5638,19.5778,61142.0613
2008-01-31 15:45:00,41.91,41.97,41.89,41.9,76183.84401114206,19.5778,19.6059,19.5685,19.5732,76183.844
2008-01-31 15:50:00,41.9,41.93,41.62,41.68,129665.7381615599,19.5732,19.5872,19.4424,19.4704,129665.7382
2008-01-31 15:55:00,41.67,41.77,41.53,41.64,147353.76044568245,19.4657,19.5124,19.4003,19.4517,147353.7604
2008-02-01 09:30:00,41.55,41.59,41.14,41.5,67548.74651810585,19.4097,19.4284,19.2181,19.3863,67548.7465
2008-02-01 09:35:00,41.5,41.61,41.39,41.61,43593.3147632312,19.3863,19.4377,19.3349,19.4377,43593.3148
2008-02-01 09:40:00,41.64,41.72,41.49,41.72,52924.791086350975,19.4517,19.4891,19.3816,19.4891,52924.7911
2008-02-01 09:45:00,41.72,41.88,41.69,41.81,28412.25626740948,19.4891,19.5638,19.4751,19.5311,28412.2563
2008-02-01 09:50:00,41.81,41.83,41.67,41.69,37047.35376044569,19.5311,19.5405,19.4657,19.4751,37047.3538
2008-02-01 09:55:00,41.67,41.85,41.64,41.84,38300.8356545961,19.4657,19.5498,19.4517,19.5451,38300.8357
2008-02-01 10:00:00,41.85,42.18,41.79,42.18,73676.88022284122,19.5498,19.704,19.5218,19.704,73676.8802
2008-02-01 10:05:00,42.18,42.26,42.11,42.17,83286.90807799443,19.704,19.7413,19.6713,19.6993,83286.9081
2008-02-01 10:10:00,42.18,42.23,42.04,42.2,63091.92200557103,19.704,19.7273,19.6386,19.7133,63091.922
2008-02-01 10:15:00,42.19,42.23,42.08,42.1,68802.22841225627,19.7086,19.7273,19.6573,19.6666,68802.2284
2008-02-01 10:20:00,42.1,42.2,42.05,42.2,49442.89693593315,19.6666,19.7133,19.6432,19.7133,49442.8969
2008-02-01 10:25:00,42.19,42.33,42.18,42.31,51114.20612813371,19.7086,19.774,19.704,19.7647,51114.2061
2008-02-01 10:30:00,42.3,42.3,42.06,42.07,56545.96100278552,19.76,19.76,19.6479,19.6526,56545.961
2008-02-01 10:35:00,42.06,42.07,41.92,42.03,46935.93314763231,19.6479,19.6526,19.5825,19.6339,46935.9331
2008-02-01 10:40:00,42.04,42.07,41.98,42.05,45264.62395543176,19.6386,19.6526,19.6105,19.6432,45264.624
2008-02-01 10:45:00,42.05,42.11,41.95,42.1,31894.1504178273,19.6432,19.6713,19.5965,19.6666,31894.1504
2008-02-01 10:50:00,42.11,42.28,42.1,42.2,32590.529247910865,19.6713,19.7507,19.6666,19.7133,32590.5292
2008-02-01 10:55:00,42.2,42.2,42.09,42.19,19637.883008356548,19.7133,19.7133,19.6619,19.7086,19637.883
2008-02-01 11:00:00,42.2,42.24,42.17,42.22,19498.60724233984,19.7133,19.732,19.6993,19.7227,19498.6072
2008-02-01 11:05:00,42.2,42.22,42.08,42.1,27715.877437325908,19.7133,19.7227,19.6573,19.6666,27715.8774
2008-02-01 11:10:00,42.1,42.2,42.07,42.18,14623.955431754875,19.6666,19.7133,19.6526,19.704,14623.9554
2008-02-01 11:15:00,42.2,42.23,42.16,42.21,18245.125348189416,19.7133,19.7273,19.6946,19.718,18245.1253
2008-02-01 11:20:00,42.2,42.29,42.16,42.25,29108.63509749304,19.7133,19.7554,19.6946,19.7367,29108.6351
2008-02-01 11:25:00,42.25,42.28,42.2,42.2,20752.089136490253,19.7367,19.7507,19.7133,19.7133,20752.0891
2008-02-01 11:30:00,42.2,42.33,42.18,42.33,33565.45961002786,19.7133,19.774,19.704,19.774,33565.4596
2008-02-01 11:35:00,42.31,42.41,42.3,42.41,36629.526462395545,19.7647,19.8114,19.76,19.8114,36629.5265
2008-02-01 11:40:00,42.41,42.41,42.33,42.4,38718.66295264624,19.8114,19.8114,19.774,19.8067,38718.663
2008-02-01 11:45:00,42.4,42.49,42.39,42.48,29108.63509749304,19.8067,19.8488,19.8021,19.8441,29108.6351
2008-02-01 11:50:00,42.49,42.53,42.43,42.52,49582.172701949865,19.8488,19.8675,19.8208,19.8628,49582.1727
2008-02-01 11:55:00,42.51,42.76,42.51,42.74,137325.90529247912,19.8581,19.9749,19.8581,19.9656,137325.9053
2008-02-01 12:00:00,42.74,42.86,42.65,42.85,67270.19498607243,19.9656,20.0216,19.9235,20.017,67270.195
2008-02-01 12:05:00,42.86,42.87,42.71,42.71,52785.51532033426,20.0216,20.0263,19.9516,19.9516,52785.5153
2008-02-01 12:10:00,42.71,42.74,42.67,42.68,38022.28412256268,19.9516,19.9656,19.9329,19.9375,38022.2841
2008-02-01 12:15:00,42.7,42.84,42.69,42.78,53481.89415041783,19.9469,20.0123,19.9422,19.9843,53481.8942
2008-02-01 12:20:00,42.78,42.79,42.71,42.78,45543.17548746518,19.9843,19.9889,19.9516,19.9843,45543.1755
2008-02-01 12:25:00,42.78,42.8,42.71,42.77,42339.83286908078,19.9843,19.9936,19.9516,19.9796,42339.8329
2008-02-01 12:30:00,42.76,42.79,42.7,42.79,42896.93593314764,19.9749,19.9889,19.9469,19.9889,42896.9359
2008-02-01 12:35:00,42.79,42.79,42.69,42.71,39554.31754874652,19.9889,19.9889,19.9422,19.9516,39554.3175
2008-02-01 12:40:00,42.71,42.76,42.68,42.68,61838.44011142062,19.9516,19.9749,19.9375,19.9375,61838.4401
2008-02-01 12:45:00,42.69,42.69,42.56,42.61,34122.56267409471,19.9422,19.9422,19.8815,19.9048,34122.5627
2008-02-01 12:50:00,42.62,42.7,42.61,42.64,32590.529247910865,19.9095,19.9469,19.9048,19.9189,32590.5292
2008-02-01 12:55:00,42.66,42.71,42.61,42.63,25626.74094707521,19.9282,19.9516,19.9048,19.9142,25626.7409
2008-02-01 13:00:00,42.64,42.77,42.61,42.74,27019.49860724234,19.9189,19.9796,19.9048,19.9656,27019.4986
2008-02-01 13:05:00,42.73,42.78,42.67,42.75,25766.01671309192,19.9609,19.9843,19.9329,19.9702,25766.0167
2008-02-01 13:10:00,42.75,42.76,42.7,42.7,33286.908077994434,19.9702,19.9749,19.9469,19.9469,33286.9081
2008-02-01 13:15:00,42.69,42.71,42.63,42.63,17827.298050139278,19.9422,19.9516,19.9142,19.9142,17827.2981
2008-02-01 13:20:00,42.63,42.71,42.62,42.71,22423.398328690808,19.9142,19.9516,19.9095,19.9516,22423.3983
2008-02-01 13:25:00,42.71,42.81,42.67,42.77,36350.97493036212,19.9516,19.9983,19.9329,19.9796,36350.9749
2008-02-01 13:30:00,42.77,42.77,42.71,42.76,30919.22005571031,19.9796,19.9796,19.9516,19.9749,30919.2201
2008-02-01 13:35:00,42.76,42.76,42.66,42.69,21727.01949860724,19.9749,19.9749,19.9282,19.9422,21727.0195
2008-02-01 13:40:00,42.69,42.72,42.68,42.69,31058.49582172702,19.9422,19.9562,19.9375,19.9422,31058.4958
2008-02-01 13:45:00,42.7,42.72,42.65,42.66,28412.25626740948,19.9469,19.9562,19.9235,19.9282,28412.2563
2008-02-01 13:50:00,42.68,42.71,42.64,42.68,33844.01114206128,19.9375,19.9516,19.9189,19.9375,33844.0111
2008-02-01 13:55:00,42.66,42.71,42.64,42.66,53760.44568245126,19.9282,19.9516,19.9189,19.9282,53760.4457
2008-02-01 14:00:00,42.65,42.66,42.61,42.63,32729.80501392758,19.9235,19.9282,19.9048,19.9142,32729.805
2008-02-01 14:05:00,42.64,42.69,42.63,42.69,41504.178272980505,19.9189,19.9422,19.9142,19.9422,41504.1783
2008-02-01 14:10:00,42.68,42.75,42.65,42.74,37186.6295264624,19.9375,19.9702,19.9235,19.9656,37186.6295
2008-02-01 14:15:00,42.73,42.76,42.71,42.74,27158.774373259053,19.9609,19.9749,19.9516,19.9656,27158.7744
2008-02-01 14:20:00,42.74,42.76,42.67,42.71,37465.18105849582,19.9656,19.9749,19.9329,19.9516,37465.1811
2008-02-01 14:25:00,42.71,42.76,42.7,42.75,42061.28133704736,19.9516,19.9749,19.9469,19.9702,42061.2813
2008-02-01 14:30:00,42.75,42.79,42.75,42.76,34401.114206128135,19.9702,19.9889,19.9702,19.9749,34401.1142
2008-02-01 14:35:00,42.76,42.79,42.72,42.74,62256.26740947076,19.9749,19.9889,19.9562,19.9656,62256.2674
2008-02-01 14:40:00,42.75,42.76,42.67,42.67,56545.96100278552,19.9702,19.9749,19.9329,19.9329,56545.961
2008-02-01 14:45:00,42.67,42.67,42.59,42.61,35654.596100278555,19.9329,19.9329,19.8955,19.9048,35654.5961
2008-02-01 14:50:00,42.61,42.62,42.6,42.62,30640.668523676883,19.9048,19.9095,19.9002,19.9095,30640.6685
2008-02-01 14:55:00,42.61,42.74,42.61,42.7,67688.02228412256,19.9048,19.9656,19.9048,19.9469,67688.0223
2008-02-01 15:00:00,42.69,42.74,42.69,42.71,52785.51532033426,19.9422,19.9656,19.9422,19.9516,52785.5153
2008-02-01 15:05:00,42.71,42.75,42.69,42.71,51114.20612813371,19.9516,19.9702,19.9422,19.9516,51114.2061
2008-02-01 15:10:00,42.72,42.72,42.69,42.69,49860.72423398329,19.9562,19.9562,19.9422,19.9422,49860.7242
2008-02-01 15:15:00,42.69,42.69,42.6,42.65,53064.066852367694,19.9422,19.9422,19.9002,19.9235,53064.0669
2008-02-01 15:20:00,42.65,42.71,42.59,42.68,48746.51810584959,19.9235,19.9516,19.8955,19.9375,48746.5181
2008-02-01 15:25:00,42.69,42.77,42.68,42.76,50835.654596100285,19.9422,19.9796,19.9375,19.9749,50835.6546
2008-02-01 15:30:00,42.77,42.8,42.71,42.76,56963.78830083566,19.9796,19.9936,19.9516,19.9749,56963.7883
2008-02-01 15:35:00,42.76,42.79,42.71,42.79,78412.25626740948,19.9749,19.9889,19.9516,19.9889,78412.2563
2008-02-01 15:40:00,42.79,42.84,42.79,42.81,74233.98328690809,19.9889,20.0123,19.9889,19.9983,74233.9833
2008-02-01 15:45:00,42.83,42.96,42.81,42.94,129944.28969359332,20.0076,20.0683,19.9983,20.059,129944.2897
2008-02-01 15:50:00,42.95,42.96,42.86,42.89,146378.83008356547,20.0637,20.0683,20.0216,20.0356,146378.8301
2008-02-01 15:55:00,42.88,42.88,42.79,42.84,125626.74094707522,20.031,20.031,19.9889,20.0123,125626.7409
2008-02-04 09:30:00,42.89,43.06,42.75,43.0,68941.50417827298,20.0356,20.1151,19.9702,20.087,68941.5042
2008-02-04 09:35:00,42.99,43.02,42.74,42.77,38857.93871866296,20.0824,20.0964,19.9656,19.9796,38857.9387
2008-02-04 09:40:00,42.79,42.87,42.74,42.77,25208.91364902507,19.9889,20.0263,19.9656,19.9796,25208.9136
2008-02-04 09:45:00,42.75,42.76,42.73,42.76,22005.57103064067,19.9702,19.9749,19.9609,19.9749,22005.571
2008-02-04 09:50:00,42.78,42.96,42.73,42.94,40529.24791086351,19.9843,20.0683,19.9609,20.059,40529.2479
2008-02-04 09:55:00,42.94,42.98,42.86,42.88,28412.25626740948,20.059,20.0777,20.0216,20.031,28412.2563
2008-02-04 10:00:00,42.89,42.94,42.81,42.91,36211.69916434541,20.0356,20.059,19.9983,20.045,36211.6992
2008-02-04 10:05:00,42.91,42.97,42.91,42.94,30222.841225626744,20.045,20.073,20.045,20.059,30222.8412
2008-02-04 10:10:00,42.94,43.08,42.94,43.08,104456.82451253482,20.059,20.1244,20.059,20.1244,104456.8245
2008-02-04 10:15:00,43.08,43.18,43.04,43.07,49442.89693593315,20.1244,20.1711,20.1057,20.1197,49442.8969
2008-02-04 10:20:00,43.07,43.17,42.95,43.12,53342.61838440112,20.1197,20.1664,20.0637,20.1431,53342.6184
2008-02-04 10:25:00,43.15,43.18,43.11,43.17,32729.80501392758,20.1571,20.1711,20.1384,20.1664,32729.805
2008-02-04 10:30:00,43.18,43.18,43.13,43.14,33008.356545961,20.1711,20.1711,20.1478,20.1524,33008.3565
2008-02-04 10:35:00,43.14,43.22,43.12,43.22,25487.4651810585,20.1524,20.1898,20.1431,20.1898,25487.4652
2008-02-04 10:40:00,43.21,43.26,43.19,43.26,27298.05013927577,20.1851,20.2085,20.1758,20.2085,27298.0501
2008-02-04 10:45:00,43.27,43.31,43.24,43.29,44986.072423398335,20.2132,20.2318,20.1991,20.2225,44986.0724
2008-02-04 10:50:00,43.29,43.37,43.28,43.35,42757.66016713092,20.2225,20.2599,20.2178,20.2505,42757.6602
2008-02-04 10:55:00,43.36,43.4,43.35,43.4,41782.72980501393,20.2552,20.2739,20.2505,20.2739,41782.7298
2008-02-04 11:00:00,43.4,43.42,43.4,43.42,35933.14763231198,20.2739,20.2832,20.2739,20.2832,35933.1476
2008-02-04 11:05:00,43.42,43.42,43.32,43.42,46239.55431754875,20.2832,20.2832,20.2365,20.2832,46239.5543
2008-02-04 11:10:00,43.42,43.42,43.37,43.37,24373.2590529248,20.2832,20.2832,20.2599,20.2599,24373.2591
2008-02-04 11:15:00,43.37,43.39,43.36,43.38,21309.192200557103,20.2599,20.2692,20.2552,20.2645,21309.1922
2008-02-04 11:20:00,43.37,43.38,43.23,43.23,30222.841225626744,20.2599,20.2645,20.1945,20.1945,30222.8412
2008-02-04 11:25:00,43.24,43.27,43.23,43.24,16991.643454038996,20.1991,20.2132,20.1945,20.1991,16991.6435
2008-02-04 11:30:00,43.24,43.32,43.24,43.3,22144.846796657384,20.1991,20.2365,20.1991,20.2272,22144.8468
2008-02-04 11:35:00,43.31,43.35,43.3,43.35,34679.66573816156,20.2318,20.2505,20.2272,20.2505,34679.6657
2008-02-04 11:40:00,43.34,43.36,43.33,43.34,25069.63788300836,20.2459,20.2552,20.2412,20.2459,25069.6379
2008-02-04 11:45:00,43.35,43.37,43.34,43.37,15181.058495821728,20.2505,20.2599,20.2459,20.2599,15181.0585
2008-02-04 11:50:00,43.37,43.37,43.32,43.36,28969.359331476324,20.2599,20.2599,20.2365,20.2552,28969.3593
2008-02-04 11:55:00,43.36,43.37,43.29,43.29,22841.225626740947,20.2552,20.2599,20.2225,20.2225,22841.2256
2008-02-04 12:00:00,43.3,43.32,43.22,43.23,18523.676880222843,20.2272,20.2365,20.1898,20.1945,18523.6769
2008-02-04 12:05:00,43.23,43.23,43.19,43.19,19637.883008356548,20.1945,20.1945,20.1758,20.1758,19637.883
2008-02-04 12:10:00,43.19,43.27,43.19,43.25,19359.33147632312,20.1758,20.2132,20.1758,20.2038,19359.3315
2008-02-04 12:15:00,43.26,43.26,43.22,43.23,13231.197771587744,20.2085,20.2085,20.1898,20.1945,13231.1978
2008-02-04 12:20:00,43.23,43.23,43.19,43.19,26601.671309192203,20.1945,20.1945,20.1758,20.1758,26601.6713
2008-02-04 12:25:00,43.19,43.2,43.15,43.16,16713.091922005573,20.1758,20.1805,20.1571,20.1618,16713.0919
2008-02-04 12:30:00,43.16,43.19,43.15,43.17,19220.05571030641,20.1618,20.1758,20.1571,20.1664,19220.0557
2008-02-04 12:35:00,43.17,43.17,43.15,43.15,16434.540389972146,20.1664,20.1664,20.1571,20.1571,16434.5404
2008-02-04 12:40:00,43.16,43.16,43.14,43.16,27994.42896935933,20.1618,20.1618,20.1524,20.1618,27994.429
2008-02-04 12:45:00,43.16,43.17,43.13,43.14,32869.08077994429,20.1618,20.1664,20.1478,20.1524,32869.0808
2008-02-04 12:50:00,43.14,43.16,43.14,43.15,19359.33147632312,20.1524,20.1618,20.1524,20.1571,19359.3315
2008-02-04 12:55:00,43.14,43.19,43.14,43.19,33565.45961002786,20.1524,20.1758,20.1524,20.1758,33565.4596
2008-02-04 13:00:00,43.19,43.2,43.17,43.18,18941.504178272982,20.1758,20.1805,20.1664,20.1711,18941.5042
2008-02-04 13:05:00,43.17,43.17,43.04,43.08,28830.08356545961,20.1664,20.1664,20.1057,20.1244,28830.0836
2008-02-04 13:10:00,43.08,43.14,43.08,43.1,24791.08635097493,20.1244,20.1524,20.1244,20.1337,24791.0864
2008-02-04 13:15:00,43.11,43.14,43.11,43.12,15877.437325905294,20.1384,20.1524,20.1384,20.1431,15877.4373
2008-02-04 13:20:00,43.12,43.14,43.12,43.12,22980.501392757666,20.1431,20.1524,20.1431,20.1431,22980.5014
2008-02-04 13:25:00,43.12,43.14,43.11,43.14,24233.98328690808,20.1431,20.1524,20.1384,20.1524,24233.9833
2008-02-04 13:30:00,43.14,43.19,43.14,43.17,25766.01671309192,20.1524,20.1758,20.1524,20.1664,25766.0167
2008-02-04 13:35:00,43.16,43.18,43.14,43.14,21866.29526462396,20.1618,20.1711,20.1524,20.1524,21866.2953
2008-02-04 13:40:00,43.14,43.19,43.14,43.18,24930.362116991644,20.1524,20.1758,20.1524,20.1711,24930.3621
2008-02-04 13:45:00,43.17,43.18,43.17,43.17,17688.022284122562,20.1664,20.1711,20.1664,20.1664,17688.0223
2008-02-04 13:50:00,43.17,43.18,43.15,43.16,26740.947075208915,20.1664,20.1711,20.1571,20.1618,26740.9471
2008-02-04 13:55:00,43.17,43.25,43.16,43.24,19916.43454038997,20.1664,20.2038,20.1618,20.1991,19916.4345
2008-02-04 14:00:00,43.22,43.23,43.14,43.14,37186.6295264624,20.1898,20.1945,20.1524,20.1524,37186.6295
2008-02-04 14:05:00,43.14,43.15,43.09,43.12,20891.364902506964,20.1524,20.1571,20.1291,20.1431,20891.3649
2008-02-04 14:10:00,43.12,43.14,43.12,43.13,22144.846796657384,20.1431,20.1524,20.1431,20.1478,22144.8468
2008-02-04 14:15:00,43.13,43.18,43.12,43.17,20334.26183844012,20.1478,20.1711,20.1431,20.1664,20334.2618
2008-02-04 14:20:00,43.17,43.2,43.13,43.18,34122.56267409471,20.1664,20.1805,20.1478,20.1711,34122.5627
2008-02-04 14:25:00,43.19,43.19,43.14,43.19,22005.57103064067,20.1758,20.1758,20.1524,20.1758,22005.571
2008-02-04 14:30:00,43.17,43.18,43.14,43.14,23816.15598885794,20.1664,20.1711,20.1524,20.1524,23816.156
2008-02-04 14:35:00,43.15,43.17,43.14,43.16,29387.186629526463,20.1571,20.1664,20.1524,20.1618,29387.1866
2008-02-04 14:40:00,43.14,43.17,43.14,43.17,20194.9860724234,20.1524,20.1664,20.1524,20.1664,20194.9861
2008-02-04 14:45:00,43.17,43.22,43.15,43.19,25069.63788300836,20.1664,20.1898,20.1571,20.1758,25069.6379
2008-02-04 14:50:00,43.19,43.2,43.13,43.13,19220.05571030641,20.1758,20.1805,20.1478,20.1478,19220.0557
2008-02-04 14:55:00,43.14,43.24,43.14,43.22,30640.668523676883,20.1524,20.1991,20.1524,20.1898,30640.6685
2008-02-04 15:00:00,43.22,43.24,43.2,43.24,69498.60724233984,20.1898,20.1991,20.1805,20.1991,69498.6072
2008-02-04 15:05:00,43.23,43.23,43.15,43.17,39136.490250696384,20.1945,20.1945,20.1571,20.1664,39136.4903
2008-02-04 15:10:00,43.17,43.19,43.16,43.17,21448.46796657382,20.1664,20.1758,20.1618,20.1664,21448.468
2008-02-04 15:15:00,43.17,43.21,43.17,43.2,34818.94150417828,20.1664,20.1851,20.1664,20.1805,34818.9415
2008-02-04 15:20:00,43.2,43.29,43.19,43.26,73119.77715877438,20.1805,20.2225,20.1758,20.2085,73119.7772
2008-02-04 15:25:00,43.26,43.34,43.26,43.32,52089.1364902507,20.2085,20.2459,20.2085,20.2365,52089.1365
2008-02-04 15:30:00,43.33,43.42,43.32,43.37,150278.55153203342,20.2412,20.2832,20.2365,20.2599,150278.5515
2008-02-04 15:35:00,43.37,43.38,43.32,43.35,101253.48189415042,20.2599,20.2645,20.2365,20.2505,101253.4819
2008-02-04 15:40:00,43.35,43.41,43.34,43.37,98885.7938718663,20.2505,20.2786,20.2459,20.2599,98885.7939
2008-02-04 15:45:00,43.37,43.38,43.27,43.27,95961.00278551532,20.2599,20.2645,20.2132,20.2132,95961.0028
2008-02-04 15:50:00,43.27,43.32,43.25,43.3,76183.84401114206,20.2132,20.2365,20.2038,20.2272,76183.844
2008-02-04 15:55:00,43.32,43.32,43.23,43.27,105988.85793871866,20.2365,20.2365,20.1945,20.2132,105988.8579
2008-02-05 09:30:00,42.58,43.12,42.56,43.07,100557.10306406686,19.8908,20.1431,19.8815,20.1197,100557.1031
2008-02-05 09:35:00,43.08,43.18,42.64,42.65,43593.3147632312,20.1244,20.1711,19.9189,19.9235,43593.3148
2008-02-05 09:40:00,42.66,42.71,42.51,42.55,37604.45682451253,19.9282,19.9516,19.8581,19.8768,37604.4568
2008-02-05 09:45:00,42.54,42.66,42.52,42.64,69498.60724233984,19.8721,19.9282,19.8628,19.9189,69498.6072
2008-02-05 09:50:00,42.63,42.73,42.61,42.69,33426.183844011146,19.9142,19.9609,19.9048,19.9422,33426.1838
2008-02-05 09:55:00,42.69,42.76,42.65,42.71,56685.23676880224,19.9422,19.9749,19.9235,19.9516,56685.2368
2008-02-05 10:00:00,42.69,42.71,42.57,42.58,58635.09749303621,19.9422,19.9516,19.8862,19.8908,58635.0975
2008-02-05 10:05:00,42.58,42.63,42.44,42.48,36350.97493036212,19.8908,19.9142,19.8254,19.8441,36350.9749
2008-02-05 10:10:00,42.47,42.51,42.44,42.44,42339.83286908078,19.8394,19.8581,19.8254,19.8254,42339.8329
2008-02-05 10:15:00,42.43,42.45,42.3,42.3,66713.09192200558,19.8208,19.8301,19.76,19.76,66713.0919
2008-02-05 10:20:00,42.32,42.37,42.3,42.33,41364.902506963794,19.7694,19.7927,19.76,19.774,41364.9025
2008-02-05 10:25:00,42.32,42.53,42.3,42.41,42757.66016713092,19.7694,19.8675,19.76,19.8114,42757.6602
2008-02-05 10:30:00,42.41,42.45,42.28,42.3,45264.62395543176,19.8114,19.8301,19.7507,19.76,45264.624
2008-02-05 10:35:00,42.29,42.43,42.28,42.39,45682.45125348189,19.7554,19.8208,19.7507,19.8021,45682.4513
2008-02-05 10:40:00,42.4,42.52,42.38,42.51,27298.05013927577,19.8067,19.8628,19.7974,19.8581,27298.0501
2008-02-05 10:45:00,42.51,42.54,42.49,42.49,23259.05292479109,19.8581,19.8721,19.8488,19.8488,23259.0529
2008-02-05 10:50:00,42.5,42.51,42.41,42.42,26323.119777158776,19.8535,19.8581,19.8114,19.8161,26323.1198
2008-02-05 10:55:00,42.41,42.45,42.33,42.41,18523.676880222843,19.8114,19.8301,19.774,19.8114,18523.6769
2008-02-05 11:00:00,42.43,42.43,42.36,42.36,22144.846796657384,19.8208,19.8208,19.7881,19.7881,22144.8468
2008-02-05 11:05:00,42.37,42.38,42.23,42.24,30779.944289693594,19.7927,19.7974,19.7273,19.732,30779.9443
2008-02-05 11:10:00,42.26,42.3,42.2,42.3,27994.42896935933,19.7413,19.76,19.7133,19.76,27994.429
2008-02-05 11:15:00,42.29,42.41,42.29,42.38,32172.70194986073,19.7554,19.8114,19.7554,19.7974,32172.7019
2008-02-05 11:20:00,42.38,42.5,42.38,42.5,44011.14206128134,19.7974,19.8535,19.7974,19.8535,44011.1421
2008-02-05 11:25:00,42.5,42.63,42.48,42.59,43314.76323119777,19.8535,19.9142,19.8441,19.8955,43314.7632
2008-02-05 11:30:00,42.59,42.59,42.47,42.53,33565.45961002786,19.8955,19.8955,19.8394,19.8675,33565.4596
2008-02-05 11:35:00,42.53,42.57,42.51,42.53,17827.298050139278,19.8675,19.8862,19.8581,19.8675,17827.2981
2008-02-05 11:40:00,42.54,42.58,42.5,42.56,18245.125348189416,19.8721,19.8908,19.8535,19.8815,18245.1253
2008-02-05 11:45:00,42.54,42.73,42.54,42.72,30222.841225626744,19.8721,19.9609,19.8721,19.9562,30222.8412
2008-02-05 11:50:00,42.73,42.75,42.6,42.61,19777.15877437326,19.9609,19.9702,19.9002,19.9048,19777.1588
2008-02-05 11:55:00,42.61,42.65,42.6,42.62,16434.540389972146,19.9048,19.9235,19.9002,19.9095,16434.5404
2008-02-05 12:00:00,42.63,42.64,42.61,42.63,12674.094707520891,19.9142,19.9189,19.9048,19.9142,12674.0947
2008-02-05 12:05:00,42.64,42.69,42.61,42.62,17688.022284122562,19.9189,19.9422,19.9048,19.9095,17688.0223
2008-02-05 12:10:00,42.63,42.66,42.52,42.53,16155.98885793872,19.9142,19.9282,19.8628,19.8675,16155.9889
2008-02-05 12:15:00,42.53,42.56,42.5,42.54,17130.91922005571,19.8675,19.8815,19.8535,19.8721,17130.9192
2008-02-05 12:20:00,42.56,42.56,42.5,42.5,14066.852367688023,19.8815,19.8815,19.8535,19.8535,14066.8524
2008-02-05 12:25:00,42.51,42.51,42.41,42.41,17270.194986072423,19.8581,19.8581,19.8114,19.8114,17270.195
2008-02-05 12:30:00,42.43,42.46,42.41,42.42,12952.64623955432,19.8208,19.8348,19.8114,19.8161,12952.6462
2008-02-05 12:35:00,42.44,42.44,42.36,42.41,23259.05292479109,19.8254,19.8254,19.7881,19.8114,23259.0529
2008-02-05 12:40:00,42.41,42.43,42.39,42.43,13370.473537604455,19.8114,19.8208,19.8021,19.8208,13370.4735
2008-02-05 12:45:00,42.43,42.51,42.42,42.48,15320.33426183844,19.8208,19.8581,19.8161,19.8441,15320.3343
2008-02-05 12:50:00,42.48,42.55,42.48,42.51,11281.337047353762,19.8441,19.8768,19.8441,19.8581,11281.337
2008-02-05 12:55:00,42.51,42.55,42.51,42.51,11420.612813370471,19.8581,19.8768,19.8581,19.8581,11420.6128
2008-02-05 13:00:00,42.51,42.58,42.5,42.52,18105.849582172705,19.8581,19.8908,19.8535,19.8628,18105.8496
2008-02-05 13:05:00,42.52,42.57,42.51,42.54,24094.707520891367,19.8628,19.8862,19.8581,19.8721,24094.7075
2008-02-05 13:10:00,42.54,42.58,42.53,42.57,44707.5208913649,19.8721,19.8908,19.8675,19.8862,44707.5209
2008-02-05 13:15:00,42.58,42.58,42.53,42.56,23537.604456824512,19.8908,19.8908,19.8675,19.8815,23537.6045
2008-02-05 13:20:00,42.58,42.69,42.57,42.68,37604.45682451253,19.8908,19.9422,19.8862,19.9375,37604.4568
2008-02-05 13:25:00,42.69,42.69,42.58,42.58,21587.74373259053,19.9422,19.9422,19.8908,19.8908,21587.7437
2008-02-05 13:30:00,42.6,42.6,42.41,42.42,38300.8356545961,19.9002,19.9002,19.8114,19.8161,38300.8357
2008-02-05 13:35:00,42.45,42.47,42.37,42.44,31337.04735376045,19.8301,19.8394,19.7927,19.8254,31337.0474
2008-02-05 13:40:00,42.46,42.48,42.43,42.46,20055.710306406687,19.8348,19.8441,19.8208,19.8348,20055.7103
2008-02-05 13:45:00,42.46,42.47,42.39,42.44,35515.32033426184,19.8348,19.8394,19.8021,19.8254,35515.3203
2008-02-05 13:50:00,42.46,42.48,42.43,42.46,19777.15877437326,19.8348,19.8441,19.8208,19.8348,19777.1588
2008-02-05 13:55:00,42.47,42.49,42.46,42.48,20752.089136490253,19.8394,19.8488,19.8348,19.8441,20752.0891
2008-02-05 14:00:00,42.49,42.49,42.38,42.47,28412.25626740948,19.8488,19.8488,19.7974,19.8394,28412.2563
2008-02-05 14:05:00,42.47,42.51,42.43,42.49,37743.73259052925,19.8394,19.8581,19.8208,19.8488,37743.7326
2008-02-05 14:10:00,42.51,42.53,42.51,42.51,25208.91364902507,19.8581,19.8675,19.8581,19.8581,25208.9136
2008-02-05 14:15:00,42.51,42.51,42.48,42.48,34679.66573816156,19.8581,19.8581,19.8441,19.8441,34679.6657
2008-02-05 14:20:00,42.5,42.53,42.48,42.53,38718.66295264624,19.8535,19.8675,19.8441,19.8675,38718.663
2008-02-05 14:25:00,42.55,42.56,42.48,42.48,33704.73537604457,19.8768,19.8815,19.8441,19.8441,33704.7354
2008-02-05 14:30:00,42.48,42.51,42.43,42.46,31615.598885793872,19.8441,19.8581,19.8208,19.8348,31615.5989
2008-02-05 14:35:00,42.47,42.53,42.44,42.53,31754.874651810587,19.8394,19.8675,19.8254,19.8675,31754.8747
2008-02-05 14:40:00,42.53,42.54,42.49,42.54,22701.949860724235,19.8675,19.8721,19.8488,19.8721,22701.9499
2008-02-05 14:45:00,42.55,42.55,42.46,42.49,36490.25069637883,19.8768,19.8768,19.8348,19.8488,36490.2507
2008-02-05 14:50:00,42.5,42.5,42.4,42.41,30083.56545961003,19.8535,19.8535,19.8067,19.8114,30083.5655
2008-02-05 14:55:00,42.42,42.46,42.39,42.41,26183.844011142064,19.8161,19.8348,19.8021,19.8114,26183.844
2008-02-05 15:00:00,42.43,42.43,42.38,42.39,37883.008356545964,19.8208,19.8208,19.7974,19.8021,37883.0084
2008-02-05 15:05:00,42.4,42.44,42.37,42.37,41922.00557103064,19.8067,19.8254,19.7927,19.7927,41922.0056
2008-02-05 15:10:00,42.38,42.41,42.35,42.36,82451.25348189415,19.7974,19.8114,19.7834,19.7881,82451.2535
2008-02-05 15:15:00,42.37,42.46,42.33,42.45,45264.62395543176,19.7927,19.8348,19.774,19.8301,45264.624
2008-02-05 15:20:00,42.45,42.48,42.35,42.38,41504.178272980505,19.8301,19.8441,19.7834,19.7974,41504.1783
2008-02-05 15:25:00,42.39,42.42,42.26,42.29,51810.58495821728,19.8021,19.8161,19.7413,19.7554,51810.585
2008-02-05 15:30:00,42.28,42.39,42.28,42.31,55988.85793871867,19.7507,19.8021,19.7507,19.7647,55988.8579
2008-02-05 15:35:00,42.32,42.41,42.31,42.38,48328.690807799445,19.7694,19.8114,19.7647,19.7974,48328.6908
2008-02-05 15:40:00,42.38,42.4,42.2,42.25,70334.26183844011,19.7974,19.8067,19.7133,19.7367,70334.2618
2008-02-05 15:45:00,42.25,42.3,42.14,42.18,71866.29526462396,19.7367,19.76,19.6853,19.704,71866.2953
2008-02-05 15:50:00,42.18,42.27,42.17,42.25,111977.71587743734,19.704,19.746,19.6993,19.7367,111977.7159
2008-02-05 15:55:00,42.27,42.33,42.22,42.25,172562.67409470753,19.746,19.774,19.7227,19.7367,172562.6741
2008-02-06 09:30:00,42.4,42.57,42.4,42.48,37743.73259052925,19.8067,19.8862,19.8067,19.8441,37743.7326
2008-02-06 09:35:00,42.48,42.48,42.24,42.24,14345.403899721448,19.8441,19.8441,19.732,19.732,14345.4039
2008-02-06 09:40:00,42.24,42.35,42.2,42.29,36072.42339832869,19.732,19.7834,19.7133,19.7554,36072.4234
2008-02-06 09:45:00,42.31,42.41,42.25,42.25,23955.43175487465,19.7647,19.8114,19.7367,19.7367,23955.4318
2008-02-06 09:50:00,42.25,42.28,42.08,42.09,23119.777158774374,19.7367,19.7507,19.6573,19.6619,23119.7772
2008-02-06 09:55:00,42.09,42.09,41.97,42.02,28412.25626740948,19.6619,19.6619,19.6059,19.6292,28412.2563
2008-02-06 10:00:00,42.02,42.05,41.95,42.0,36350.97493036212,19.6292,19.6432,19.5965,19.6199,36350.9749
2008-02-06 10:05:00,42.0,42.11,41.97,42.09,26740.947075208915,19.6199,19.6713,19.6059,19.6619,26740.9471
2008-02-06 10:10:00,42.07,42.17,42.07,42.17,24512.534818941505,19.6526,19.6993,19.6526,19.6993,24512.5348
2008-02-06 10:15:00,42.18,42.24,42.1,42.11,18384.401114206128,19.704,19.732,19.6666,19.6713,18384.4011
2008-02-06 10:20:00,42.12,42.12,41.97,42.04,36211.69916434541,19.6759,19.6759,19.6059,19.6386,36211.6992
2008-02-06 10:25:00,42.03,42.07,41.99,42.03,21587.74373259053,19.6339,19.6526,19.6152,19.6339,21587.7437
2008-02-06 10:30:00,42.02,42.06,41.95,41.97,51671.30919220056,19.6292,19.6479,19.5965,19.6059,51671.3092
2008-02-06 10:35:00,41.97,42.13,41.93,42.13,23816.15598885794,19.6059,19.6806,19.5872,19.6806,23816.156
2008-02-06 10:40:00,42.13,42.18,42.11,42.15,21727.01949860724,19.6806,19.704,19.6713,19.69,21727.0195
2008-02-06 10:45:00,42.15,42.18,42.1,42.11,19498.60724233984,19.69,19.704,19.6666,19.6713,19498.6072
2008-02-06 10:50:00,42.11,42.13,42.05,42.06,14345.403899721448,19.6713,19.6806,19.6432,19.6479,14345.4039
2008-02-06 10:55:00,42.06,42.13,42.05,42.13,10167.130919220055,19.6479,19.6806,19.6432,19.6806,10167.1309
2008-02-06 11:00:00,42.13,42.28,42.13,42.25,25766.01671309192,19.6806,19.7507,19.6806,19.7367,25766.0167
2008-02-06 11:05:00,42.24,42.25,42.13,42.13,17130.91922005571,19.732,19.7367,19.6806,19.6806,17130.9192
2008-02-06 11:10:00,42.13,42.14,42.1,42.14,13927.57660167131,19.6806,19.6853,19.6666,19.6853,13927.5766
2008-02-06 11:15:00,42.14,42.19,42.13,42.13,22562.674094707523,19.6853,19.7086,19.6806,19.6806,22562.6741
2008-02-06 11:20:00,42.14,42.15,42.13,42.15,23537.604456824512,19.6853,19.69,19.6806,19.69,23537.6045
2008-02-06 11:25:00,42.18,42.33,42.18,42.32,44568.24512534819,19.704,19.774,19.704,19.7694,44568.2451
2008-02-06 11:30:00,42.33,42.34,42.28,42.32,24233.98328690808,19.774,19.7787,19.7507,19.7694,24233.9833
2008-02-06 11:35:00,42.32,42.33,42.28,42.28,23816.15598885794,19.7694,19.774,19.7507,19.7507,23816.156
2008-02-06 11:40:00,42.28,42.28,42.14,42.2,15320.33426183844,19.7507,19.7507,19.6853,19.7133,15320.3343
2008-02-06 11:45:00,42.2,42.23,42.18,42.22,16713.091922005573,19.7133,19.7273,19.704,19.7227,16713.0919
2008-02-06 11:50:00,42.22,42.23,42.19,42.2,5431.7548746518105,19.7227,19.7273,19.7086,19.7133,5431.7549
2008-02-06 11:55:00,42.2,42.2,42.18,42.2,5849.58217270195,19.7133,19.7133,19.704,19.7133,5849.5822
2008-02-06 12:00:00,42.2,42.25,42.2,42.25,11838.440111420614,19.7133,19.7367,19.7133,19.7367,11838.4401
2008-02-06 12:05:00,42.25,42.27,42.24,42.25,20334.26183844012,19.7367,19.746,19.732,19.7367,20334.2618
2008-02-06 12:10:00,42.27,42.27,42.23,42.26,13649.025069637884,19.746,19.746,19.7273,19.7413,13649.0251
2008-02-06 12:15:00,42.25,42.25,42.22,42.23,14484.679665738162,19.7367,19.7367,19.7227,19.7273,14484.6797
2008-02-06 12:20:00,42.23,42.23,42.18,42.19,12256.267409470753,19.7273,19.7273,19.704,19.7086,12256.2674
2008-02-06 12:25:00,42.18,42.18,42.1,42.1,10724.23398328691,19.704,19.704,19.6666,19.6666,10724.234
2008-02-06 12:30:00,42.12,42.15,42.1,42.15,24373.2590529248,19.6759,19.69,19.6666,19.69,24373.2591
2008-02-06 12:35:00,42.15,42.18,42.11,42.18,9192.200557103064,19.69,19.704,19.6713,19.704,9192.2006
2008-02-06 12:40:00,42.17,42.17,42.13,42.13,9749.303621169916,19.6993,19.6993,19.6806,19.6806,9749.3036
2008-02-06 12:45:00,42.13,42.13,42.07,42.07,9888.57938718663,19.6806,19.6806,19.6526,19.6526,9888.5794
2008-02-06 12:50:00,42.07,42.07,42.04,42.05,8635.097493036212,19.6526,19.6526,19.6386,19.6432,8635.0975
2008-02-06 12:55:00,42.05,42.12,42.05,42.12,10445.682451253482,19.6432,19.6759,19.6432,19.6759,10445.6825
2008-02-06 13:00:00,42.13,42.13,42.11,42.13,12674.094707520891,19.6806,19.6806,19.6713,19.6806,12674.0947
2008-02-06 13:05:00,42.13,42.14,42.06,42.06,10863.50974930362,19.6806,19.6853,19.6479,19.6479,10863.5097
2008-02-06 13:10:00,42.06,42.07,42.02,42.07,11838.440111420614,19.6479,19.6526,19.6292,19.6526,11838.4401
2008-02-06 13:15:00,42.05,42.1,42.05,42.08,10027.855153203343,19.6432,19.6666,19.6432,19.6573,10027.8552
2008-02-06 13:20:00,42.07,42.1,42.06,42.07,5988.857938718664,19.6526,19.6666,19.6479,19.6526,5988.8579
2008-02-06 13:25:00,42.07,42.07,42.03,42.04,9610.027855153205,19.6526,19.6526,19.6339,19.6386,9610.0279
2008-02-06 13:30:00,42.04,42.05,41.97,41.98,11281.337047353762,19.6386,19.6432,19.6059,19.6105,11281.337
2008-02-06 13:35:00,41.98,41.99,41.95,41.95,11420.612813370471,19.6105,19.6152,19.5965,19.5965,11420.6128
2008-02-06 13:40:00,41.95,41.96,41.93,41.95,17688.022284122562,19.5965,19.6012,19.5872,19.5965,17688.0223
2008-02-06 13:45:00,41.95,41.96,41.92,41.95,18941.504178272982,19.5965,19.6012,19.5825,19.5965,18941.5042
2008-02-06 13:50:00,41.95,41.99,41.94,41.96,30779.944289693594,19.5965,19.6152,19.5919,19.6012,30779.9443
2008-02-06 13:55:00,41.95,41.97,41.92,41.92,17966.57381615599,19.5965,19.6059,19.5825,19.5825,17966.5738
2008-02-06 14:00:00,41.93,41.96,41.92,41.95,18384.401114206128,19.5872,19.6012,19.5825,19.5965,18384.4011
2008-02-06 14:05:00,41.96,41.98,41.95,41.98,11977.715877437327,19.6012,19.6105,19.5965,19.6105,11977.7159
2008-02-06 14:10:00,41.97,41.98,41.87,41.87,21866.29526462396,19.6059,19.6105,19.5592,19.5592,21866.2953
2008-02-06 14:15:00,41.87,41.9,41.82,41.88,27715.877437325908,19.5592,19.5732,19.5358,19.5638,27715.8774
2008-02-06 14:20:00,41.87,41.9,41.83,41.87,26183.844011142064,19.5592,19.5732,19.5405,19.5592,26183.844
2008-02-06 14:25:00,41.86,41.96,41.85,41.93,16016.713091922007,19.5545,19.6012,19.5498,19.5872,16016.7131
2008-02-06 14:30:00,41.94,42.02,41.93,41.97,34818.94150417828,19.5919,19.6292,19.5872,19.6059,34818.9415
2008-02-06 14:35:00,41.98,42.02,41.97,42.02,28133.704735376046,19.6105,19.6292,19.6059,19.6292,28133.7047
2008-02-06 14:40:00,42.02,42.03,41.95,41.97,21169.91643454039,19.6292,19.6339,19.5965,19.6059,21169.9164
2008-02-06 14:45:00,41.97,41.99,41.95,41.97,22701.949860724235,19.6059,19.6152,19.5965,19.6059,22701.9499
2008-02-06 14:50:00,41.97,41.98,41.87,41.94,26880.22284122563,19.6059,19.6105,19.5592,19.5919,26880.2228
2008-02-06 14:55:00,41.96,42.0,41.92,41.95,24373.2590529248,19.6012,19.6199,19.5825,19.5965,24373.2591
2008-02-06 15:00:00,41.95,41.97,41.92,41.94,23537.604456824512,19.5965,19.6059,19.5825,19.5919,23537.6045
2008-02-06 15:05:00,41.94,41.96,41.93,41.95,22701.949860724235,19.5919,19.6012,19.5872,19.5965,22701.9499
2008-02-06 15:10:00,41.95,41.96,41.89,41.9,30501.392757660167,19.5965,19.6012,19.5685,19.5732,30501.3928
2008-02-06 15:15:00,41.89,41.89,41.76,41.82,58913.64902506965,19.5685,19.5685,19.5078,19.5358,58913.649
2008-02-06 15:20:00,41.83,41.84,41.78,41.8,25487.4651810585,19.5405,19.5451,19.5171,19.5265,25487.4652
2008-02-06 15:25:00,41.8,41.85,41.78,41.83,36768.802228412256,19.5265,19.5498,19.5171,19.5405,36768.8022
2008-02-06 15:30:00,41.84,41.85,41.75,41.78,37465.18105849582,19.5451,19.5498,19.5031,19.5171,37465.1811
2008-02-06 15:35:00,41.77,41.85,41.76,41.82,65459.61002785516,19.5124,19.5498,19.5078,19.5358,65459.61
2008-02-06 15:40:00,41.84,41.9,41.79,41.87,135376.04456824512,19.5451,19.5732,19.5218,19.5592,135376.0446
2008-02-06 15:45:00,41.85,41.9,41.84,41.88,111142.06128133704,19.5498,19.5732,19.5451,19.5638,111142.0613
2008-02-06 15:50:00,41.87,41.93,41.86,41.91,101810.58495821728,19.5592,19.5872,19.5545,19.5778,101810.585
2008-02-06 15:55:00,41.91,41.97,41.9,41.94,132869.08077994428,19.5778,19.6059,19.5732,19.5919,132869.0808
2008-02-07 09:30:00,41.79,42.16,41.79,41.92,68662.95264623956,19.5218,19.6946,19.5218,19.5825,68662.9526
2008-02-07 09:35:00,41.94,41.99,41.92,41.96,267548.74651810585,19.5919,19.6152,19.5825,19.6012,267548.7465
2008-02-07 09:40:00,41.95,42.05,41.94,41.98,78272.98050139277,19.5965,19.6432,19.5919,19.6105,78272.9805
2008-02-07 09:45:00,42.02,42.04,41.94,41.95,50696.378830083566,19.6292,19.6386,19.5919,19.5965,50696.3788
2008-02-07 09:50:00,41.94,42.0,41.9,41.97,49442.89693593315,19.5919,19.6199,19.5732,19.6059,49442.8969
2008-02-07 09:55:00,41.98,42.04,41.9,42.04,80640.66852367688,19.6105,19.6386,19.5732,19.6386,80640.6685
2008-02-07 10:00:00,42.02,42.13,41.96,42.1,40111.420612813374,19.6292,19.6806,19.6012,19.6666,40111.4206
2008-02-07 10:05:00,42.15,42.22,42.04,42.11,33983.28690807799,19.69,19.7227,19.6386,19.6713,33983.2869
2008-02-07 10:10:00,42.1,42.12,42.0,42.1,39275.766016713096,19.6666,19.6759,19.6199,19.6666,39275.766
2008-02-07 10:15:00,42.1,42.26,42.07,42.16,57938.71866295265,19.6666,19.7413,19.6526,19.6946,57938.7187
2008-02-07 10:20:00,42.15,42.2,42.05,42.09,37465.18105849582,19.69,19.7133,19.6432,19.6619,37465.1811
2008-02-07 10:25:00,42.08,42.18,42.08,42.18,40529.24791086351,19.6573,19.704,19.6573,19.704,40529.2479
2008-02-07 10:30:00,42.15,42.3,42.15,42.3,49721.44846796658,19.69,19.76,19.69,19.76,49721.4485
2008-02-07 10:35:00,42.3,42.37,42.3,42.36,63091.92200557103,19.76,19.7927,19.76,19.7881,63091.922
2008-02-07 10:40:00,42.34,42.48,42.34,42.47,77715.87743732591,19.7787,19.8441,19.7787,19.8394,77715.8774
2008-02-07 10:45:00,42.47,42.48,42.42,42.45,64902.50696378831,19.8394,19.8441,19.8161,19.8301,64902.507
2008-02-07 10:50:00,42.46,42.47,42.36,42.43,55571.03064066853,19.8348,19.8394,19.7881,19.8208,55571.0306
2008-02-07 10:55:00,42.43,42.47,42.41,42.45,18523.676880222843,19.8208,19.8394,19.8114,19.8301,18523.6769
2008-02-07 11:00:00,42.46,42.53,42.36,42.36,25069.63788300836,19.8348,19.8675,19.7881,19.7881,25069.6379
2008-02-07 11:05:00,42.37,42.4,42.31,42.31,27019.49860724234,19.7927,19.8067,19.7647,19.7647,27019.4986
2008-02-07 11:10:00,42.3,42.33,42.27,42.3,81476.32311977717,19.76,19.774,19.746,19.76,81476.3231
2008-02-07 11:15:00,42.3,42.37,42.29,42.35,49860.72423398329,19.76,19.7927,19.7554,19.7834,49860.7242
2008-02-07 11:20:00,42.37,42.43,42.35,42.43,29805.013927576605,19.7927,19.8208,19.7834,19.8208,29805.0139
2008-02-07 11:25:00,42.43,42.45,42.38,42.41,24791.08635097493,19.8208,19.8301,19.7974,19.8114,24791.0864
2008-02-07 11:30:00,42.41,42.44,42.39,42.41,36908.07799442897,19.8114,19.8254,19.8021,19.8114,36908.078
2008-02-07 11:35:00,42.41,42.43,42.31,42.32,23955.43175487465,19.8114,19.8208,19.7647,19.7694,23955.4318
2008-02-07 11:40:00,42.33,42.42,42.32,42.39,39832.86908077994,19.774,19.8161,19.7694,19.8021,39832.8691
2008-02-07 11:45:00,42.38,42.48,42.35,42.46,31894.1504178273,19.7974,19.8441,19.7834,19.8348,31894.1504
2008-02-07 11:50:00,42.47,42.48,42.41,42.42,25348.189415041783,19.8394,19.8441,19.8114,19.8161,25348.1894
2008-02-07 11:55:00,42.42,42.48,42.38,42.4,25766.01671309192,19.8161,19.8441,19.7974,19.8067,25766.0167
2008-02-07 12:00:00,42.39,42.55,42.33,42.47,109470.7520891365,19.8021,19.8768,19.774,19.8394,109470.7521
2008-02-07 12:05:00,42.48,42.48,42.36,42.36,33983.28690807799,19.8441,19.8441,19.7881,19.7881,33983.2869
2008-02-07 12:10:00,42.36,42.36,42.25,42.25,31754.874651810587,19.7881,19.7881,19.7367,19.7367,31754.8747
2008-02-07 12:15:00,42.25,42.28,42.23,42.25,45264.62395543176,19.7367,19.7507,19.7273,19.7367,45264.624
2008-02-07 12:20:00,42.25,42.25,42.21,42.24,33426.183844011146,19.7367,19.7367,19.718,19.732,33426.1838
2008-02-07 12:25:00,42.25,42.26,42.23,42.23,40250.696378830085,19.7367,19.7413,19.7273,19.7273,40250.6964
2008-02-07 12:30:00,42.24,42.35,42.24,42.35,45543.17548746518,19.732,19.7834,19.732,19.7834,45543.1755
2008-02-07 12:35:00,42.35,42.41,42.34,42.4,62534.818941504185,19.7834,19.8114,19.7787,19.8067,62534.8189
2008-02-07 12:40:00,42.4,42.41,42.33,42.35,33147.632311977715,19.8067,19.8114,19.774,19.7834,33147.6323
2008-02-07 12:45:00,42.34,42.4,42.3,42.39,39693.59331476323,19.7787,19.8067,19.76,19.8021,39693.5933
2008-02-07 12:50:00,42.4,42.48,42.39,42.47,35933.14763231198,19.8067,19.8441,19.8021,19.8394,35933.1476
2008-02-07 12:55:00,42.46,42.56,42.46,42.56,44289.69359331477,19.8348,19.8815,19.8348,19.8815,44289.6936
2008-02-07 13:00:00,42.57,42.58,42.51,42.51,23816.15598885794,19.8862,19.8908,19.8581,19.8581,23816.156
2008-02-07 13:05:00,42.51,42.55,42.49,42.54,17548.74651810585,19.8581,19.8768,19.8488,19.8721,17548.7465
2008-02-07 13:10:00,42.55,42.55,42.52,42.53,16155.98885793872,19.8768,19.8768,19.8628,19.8675,16155.9889
2008-02-07 13:15:00,42.53,42.63,42.53,42.61,34958.21727019499,19.8675,19.9142,19.8675,19.9048,34958.2173
2008-02-07 13:20:00,42.59,42.63,42.58,42.58,30919.22005571031,19.8955,19.9142,19.8908,19.8908,30919.2201
2008-02-07 13:25:00,42.59,42.7,42.59,42.69,38161.55988857939,19.8955,19.9469,19.8955,19.9422,38161.5599
2008-02-07 13:30:00,42.69,42.72,42.61,42.72,49303.621169916434,19.9422,19.9562,19.9048,19.9562,49303.6212
2008-02-07 13:35:00,42.72,42.73,42.66,42.66,14484.679665738162,19.9562,19.9609,19.9282,19.9282,14484.6797
2008-02-07 13:40:00,42.65,42.72,42.64,42.71,13927.57660167131,19.9235,19.9562,19.9189,19.9516,13927.5766
2008-02-07 13:45:00,42.71,42.78,42.71,42.76,37465.18105849582,19.9516,19.9843,19.9516,19.9749,37465.1811
2008-02-07 13:50:00,42.76,42.78,42.7,42.73,33286.908077994434,19.9749,19.9843,19.9469,19.9609,33286.9081
2008-02-07 13:55:00,42.72,42.83,42.71,42.81,36768.802228412256,19.9562,20.0076,19.9516,19.9983,36768.8022
2008-02-07 14:00:00,42.81,42.85,42.78,42.79,31894.1504178273,19.9983,20.017,19.9843,19.9889,31894.1504
2008-02-07 14:05:00,42.79,42.84,42.77,42.8,24233.98328690808,19.9889,20.0123,19.9796,19.9936,24233.9833
2008-02-07 14:10:00,42.8,42.81,42.69,42.71,42757.66016713092,19.9936,19.9983,19.9422,19.9516,42757.6602
2008-02-07 14:15:00,42.71,42.71,42.66,42.67,56406.6852367688,19.9516,19.9516,19.9282,19.9329,56406.6852
2008-02-07 14:20:00,42.66,42.71,42.64,42.7,52228.41225626741,19.9282,19.9516,19.9189,19.9469,52228.4123
2008-02-07 14:25:00,42.69,42.72,42.64,42.65,45264.62395543176,19.9422,19.9562,19.9189,19.9235,45264.624
2008-02-07 14:30:00,42.65,42.67,42.58,42.58,34679.66573816156,19.9235,19.9329,19.8908,19.8908,34679.6657
2008-02-07 14:35:00,42.61,42.68,42.59,42.66,71030.64066852369,19.9048,19.9375,19.8955,19.9282,71030.6407
2008-02-07 14:40:00,42.66,42.74,42.64,42.68,90529.24791086352,19.9282,19.9656,19.9189,19.9375,90529.2479
2008-02-07 14:45:00,42.68,42.72,42.63,42.7,30222.841225626744,19.9375,19.9562,19.9142,19.9469,30222.8412
2008-02-07 14:50:00,42.71,42.76,42.67,42.72,40250.696378830085,19.9516,19.9749,19.9329,19.9562,40250.6964
2008-02-07 14:55:00,42.72,42.78,42.66,42.69,44986.072423398335,19.9562,19.9843,19.9282,19.9422,44986.0724
2008-02-07 15:00:00,42.69,42.74,42.68,42.72,54456.82451253482,19.9422,19.9656,19.9375,19.9562,54456.8245
2008-02-07 15:05:00,42.72,42.76,42.63,42.65,76044.56824512535,19.9562,19.9749,19.9142,19.9235,76044.5682
2008-02-07 15:10:00,42.63,42.72,42.63,42.68,49164.34540389972,19.9142,19.9562,19.9142,19.9375,49164.3454
2008-02-07 15:15:00,42.68,42.76,42.67,42.74,58635.09749303621,19.9375,19.9749,19.9329,19.9656,58635.0975
2008-02-07 15:20:00,42.74,42.81,42.73,42.79,65598.88579387187,19.9656,19.9983,19.9609,19.9889,65598.8858
2008-02-07 15:25:00,42.77,42.91,42.77,42.84,79526.46239554317,19.9796,20.045,19.9796,20.0123,79526.4624
2008-02-07 15:30:00,42.84,42.92,42.84,42.9,71866.29526462396,20.0123,20.0497,20.0123,20.0403,71866.2953
2008-02-07 15:35:00,42.89,42.91,42.83,42.89,60584.9582172702,20.0356,20.045,20.0076,20.0356,60584.9582
2008-02-07 15:40:00,42.89,42.91,42.79,42.81,72284.12256267409,20.0356,20.045,19.9889,19.9983,72284.1226
2008-02-07 15:45:00,42.8,42.88,42.79,42.88,104038.99721448468,19.9936,20.031,19.9889,20.031,104038.9972
2008-02-07 15:50:00,42.88,42.98,42.84,42.97,133426.18384401116,20.031,20.0777,20.0123,20.073,133426.1838
2008-02-07 15:55:00,42.97,43.03,42.93,42.97,140807.79944289694,20.073,20.101,20.0543,20.073,140807.7994
2008-02-08 09:30:00,42.84,42.84,42.37,42.63,50974.930362117,20.0123,20.0123,19.7927,19.9142,50974.9304
2008-02-08 09:35:00,42.57,42.61,42.47,42.59,68105.84958217271,19.8862,19.9048,19.8394,19.8955,68105.8496
2008-02-08 09:40:00,42.59,42.73,42.53,42.71,67270.19498607243,19.8955,19.9609,19.8675,19.9516,67270.195
2008-02-08 09:45:00,42.75,42.92,42.71,42.78,77855.15320334262,19.9702,20.0497,19.9516,19.9843,77855.1532
2008-02-08 09:50:00,42.79,42.9,42.7,42.9,32729.80501392758,19.9889,20.0403,19.9469,20.0403,32729.805
2008-02-08 09:55:00,42.93,43.37,42.92,43.34,81894.1504178273,20.0543,20.2599,20.0497,20.2459,81894.1504
2008-02-08 10:00:00,43.33,43.33,43.22,43.25,61699.1643454039,20.2412,20.2412,20.1898,20.2038,61699.1643
2008-02-08 10:05:00,43.25,43.26,43.11,43.19,80779.9442896936,20.2038,20.2085,20.1384,20.1758,80779.9443
2008-02-08 10:10:00,43.19,43.26,43.15,43.25,66991.643454039,20.1758,20.2085,20.1571,20.2038,66991.6435
2008-02-08 10:15:00,43.25,43.29,43.17,43.29,62395.543175487466,20.2038,20.2225,20.1664,20.2225,62395.5432
2008-02-08 10:20:00,43.29,43.29,43.17,43.25,34679.66573816156,20.2225,20.2225,20.1664,20.2038,34679.6657
2008-02-08 10:25:00,43.23,43.27,43.21,43.23,30779.944289693594,20.1945,20.2132,20.1851,20.1945,30779.9443
2008-02-08 10:30:00,43.23,43.24,43.07,43.11,38022.28412256268,20.1945,20.1991,20.1197,20.1384,38022.2841
2008-02-08 10:35:00,43.11,43.16,43.11,43.14,37883.008356545964,20.1384,20.1618,20.1384,20.1524,37883.0084
2008-02-08 10:40:00,43.12,43.23,43.1,43.22,36350.97493036212,20.1431,20.1945,20.1337,20.1898,36350.9749
2008-02-08 10:45:00,43.23,43.25,43.1,43.12,65181.05849582173,20.1945,20.2038,20.1337,20.1431,65181.0585
2008-02-08 10:50:00,43.12,43.21,43.09,43.21,45821.72701949861,20.1431,20.1851,20.1291,20.1851,45821.727
2008-02-08 10:55:00,43.21,43.27,43.19,43.2,33983.28690807799,20.1851,20.2132,20.1758,20.1805,33983.2869
2008-02-08 11:00:00,43.2,43.29,43.2,43.28,43454.03899721448,20.1805,20.2225,20.1805,20.2178,43454.039
2008-02-08 11:05:00,43.28,43.5,43.27,43.46,126323.11977715878,20.2178,20.3206,20.2132,20.3019,126323.1198
2008-02-08 11:10:00,43.47,43.5,43.35,43.35,48050.13927576602,20.3066,20.3206,20.2505,20.2505,48050.1393
2008-02-08 11:15:00,43.37,43.44,43.35,43.42,30779.944289693594,20.2599,20.2926,20.2505,20.2832,30779.9443
2008-02-08 11:20:00,43.42,43.42,43.32,43.33,40250.696378830085,20.2832,20.2832,20.2365,20.2412,40250.6964
2008-02-08 11:25:00,43.34,43.4,43.33,43.4,24373.2590529248,20.2459,20.2739,20.2412,20.2739,24373.2591
2008-02-08 11:30:00,43.4,43.47,43.39,43.46,49860.72423398329,20.2739,20.3066,20.2692,20.3019,49860.7242
2008-02-08 11:35:00,43.47,43.47,43.42,43.43,28133.704735376046,20.3066,20.3066,20.2832,20.2879,28133.7047
2008-02-08 11:40:00,43.43,43.44,43.4,43.4,26601.671309192203,20.2879,20.2926,20.2739,20.2739,26601.6713
2008-02-08 11:45:00,43.39,43.4,43.32,43.33,38440.11142061282,20.2692,20.2739,20.2365,20.2412,38440.1114
2008-02-08 11:50:00,43.35,43.35,43.32,43.34,21727.01949860724,20.2505,20.2505,20.2365,20.2459,21727.0195
2008-02-08 11:55:00,43.34,43.35,43.3,43.3,27715.877437325908,20.2459,20.2505,20.2272,20.2272,27715.8774
2008-02-08 12:00:00,43.3,43.33,43.3,43.32,30222.841225626744,20.2272,20.2412,20.2272,20.2365,30222.8412
2008-02-08 12:05:00,43.32,43.4,43.32,43.35,55849.58217270195,20.2365,20.2739,20.2365,20.2505,55849.5822
2008-02-08 12:10:00,43.35,43.37,43.28,43.32,15320.33426183844,20.2505,20.2599,20.2178,20.2365,15320.3343
2008-02-08 12:15:00,43.31,43.32,43.23,43.24,25487.4651810585,20.2318,20.2365,20.1945,20.1991,25487.4652
2008-02-08 12:20:00,43.26,43.26,43.16,43.22,30640.668523676883,20.2085,20.2085,20.1618,20.1898,30640.6685
2008-02-08 12:25:00,43.21,43.25,43.17,43.19,27298.05013927577,20.1851,20.2038,20.1664,20.1758,27298.0501
2008-02-08 12:30:00,43.19,43.22,43.15,43.17,30501.392757660167,20.1758,20.1898,20.1571,20.1664,30501.3928
2008-02-08 12:35:00,43.17,43.25,43.15,43.22,40389.9721448468,20.1664,20.2038,20.1571,20.1898,40389.9721
2008-02-08 12:40:00,43.22,43.3,43.21,43.27,40529.24791086351,20.1898,20.2272,20.1851,20.2132,40529.2479
2008-02-08 12:45:00,43.27,43.29,43.25,43.26,49442.89693593315,20.2132,20.2225,20.2038,20.2085,49442.8969
2008-02-08 12:50:00,43.27,43.46,43.27,43.44,76462.39554317549,20.2132,20.3019,20.2132,20.2926,76462.3955
2008-02-08 12:55:00,43.44,43.49,43.43,43.46,44986.072423398335,20.2926,20.3159,20.2879,20.3019,44986.0724
2008-02-08 13:00:00,43.46,43.46,43.36,43.37,31337.04735376045,20.3019,20.3019,20.2552,20.2599,31337.0474
2008-02-08 13:05:00,43.37,43.41,43.3,43.4,35654.596100278555,20.2599,20.2786,20.2272,20.2739,35654.5961
2008-02-08 13:10:00,43.4,43.4,43.29,43.3,47632.31197771588,20.2739,20.2739,20.2225,20.2272,47632.312
2008-02-08 13:15:00,43.3,43.32,43.23,43.27,50835.654596100285,20.2272,20.2365,20.1945,20.2132,50835.6546
2008-02-08 13:20:00,43.27,43.3,43.21,43.29,45682.45125348189,20.2132,20.2272,20.1851,20.2225,45682.4513
2008-02-08 13:25:00,43.29,43.35,43.26,43.35,43036.21169916435,20.2225,20.2505,20.2085,20.2505,43036.2117
2008-02-08 13:30:00,43.34,43.42,43.32,43.4,80919.2200557103,20.2459,20.2832,20.2365,20.2739,80919.2201
2008-02-08 13:35:00,43.4,43.4,43.27,43.37,65320.33426183844,20.2739,20.2739,20.2132,20.2599,65320.3343
2008-02-08 13:40:00,43.37,43.4,43.27,43.32,128133.70473537606,20.2599,20.2739,20.2132,20.2365,128133.7047
2008-02-08 13:45:00,43.32,43.37,43.31,43.37,72562.67409470753,20.2365,20.2599,20.2318,20.2599,72562.6741
2008-02-08 13:50:00,43.35,43.38,43.33,43.34,97493.03621169916,20.2505,20.2645,20.2412,20.2459,97493.0362
2008-02-08 13:55:00,43.35,43.37,43.33,43.36,80919.2200557103,20.2505,20.2599,20.2412,20.2552,80919.2201
2008-02-08 14:00:00,43.36,43.38,43.35,43.36,77437.32590529248,20.2552,20.2645,20.2505,20.2552,77437.3259
2008-02-08 14:05:00,43.36,43.37,43.33,43.35,70334.26183844011,20.2552,20.2599,20.2412,20.2505,70334.2618
2008-02-08 14:10:00,43.35,43.37,43.33,43.37,55849.58217270195,20.2505,20.2599,20.2412,20.2599,55849.5822
2008-02-08 14:15:00,43.36,43.37,43.34,43.35,80362.11699164346,20.2552,20.2599,20.2459,20.2505,80362.117
2008-02-08 14:20:00,43.35,43.36,43.33,43.34,66991.643454039,20.2505,20.2552,20.2412,20.2459,66991.6435
2008-02-08 14:25:00,43.35,43.44,43.34,43.4,68662.95264623956,20.2505,20.2926,20.2459,20.2739,68662.9526
2008-02-08 14:30:00,43.39,43.5,43.38,43.5,77855.15320334262,20.2692,20.3206,20.2645,20.3206,77855.1532
2008-02-08 14:35:00,43.5,43.66,43.5,43.64,174233.9832869081,20.3206,20.3953,20.3206,20.386,174233.9833
2008-02-08 14:40:00,43.62,43.65,43.56,43.6,71309.19220055711,20.3767,20.3907,20.3486,20.3673,71309.1922
2008-02-08 14:45:00,43.6,43.63,43.55,43.6,88857.93871866296,20.3673,20.3813,20.344,20.3673,88857.9387
2008-02-08 14:50:00,43.62,43.63,43.56,43.61,86072.4233983287,20.3767,20.3813,20.3486,20.372,86072.4234
2008-02-08 14:55:00,43.61,43.63,43.48,43.49,157799.44289693594,20.372,20.3813,20.3113,20.3159,157799.4429
2008-02-08 15:00:00,43.5,43.55,43.48,43.53,61281.337047353765,20.3206,20.344,20.3113,20.3346,61281.337
2008-02-08 15:05:00,43.53,43.55,43.43,43.47,88579.38718662954,20.3346,20.344,20.2879,20.3066,88579.3872
2008-02-08 15:10:00,43.46,43.52,43.4,43.43,71169.9164345404,20.3019,20.3299,20.2739,20.2879,71169.9164
2008-02-08 15:15:00,43.43,43.51,43.42,43.5,139275.7660167131,20.2879,20.3253,20.2832,20.3206,139275.766
2008-02-08 15:20:00,43.5,43.51,43.37,43.4,80083.56545961004,20.3206,20.3253,20.2599,20.2739,80083.5655
2008-02-08 15:25:00,43.4,43.4,43.37,43.4,60027.85515320335,20.2739,20.2739,20.2599,20.2739,60027.8552
2008-02-08 15:30:00,43.4,43.47,43.39,43.44,138022.28412256268,20.2739,20.3066,20.2692,20.2926,138022.2841
2008-02-08 15:35:00,43.45,43.45,43.37,43.39,109610.0278551532,20.2972,20.2972,20.2599,20.2692,109610.0279
2008-02-08 15:40:00,43.39,43.47,43.37,43.47,107799.44289693594,20.2692,20.3066,20.2599,20.3066,107799.4429
2008-02-08 15:45:00,43.48,43.63,43.47,43.6,131476.32311977717,20.3113,20.3813,20.3066,20.3673,131476.3231
2008-02-08 15:50:00,43.6,43.6,43.37,43.42,121866.29526462396,20.3673,20.3673,20.2599,20.2832,121866.2953
2008-02-08 15:55:00,43.42,43.43,43.35,43.42,136490.25069637885,20.2832,20.2879,20.2505,20.2832,136490.2507
2008-02-11 09:30:00,43.41,43.41,43.12,43.29,101949.860724234,20.2786,20.2786,20.1431,20.2225,101949.8607
2008-02-11 09:35:00,43.29,43.34,43.2,43.23,33286.908077994434,20.2225,20.2459,20.1805,20.1945,33286.9081
2008-02-11 09:40:00,43.23,43.46,43.15,43.43,94428.96935933147,20.1945,20.3019,20.1571,20.2879,94428.9694
2008-02-11 09:45:00,43.41,43.49,43.37,43.38,361559.8885793872,20.2786,20.3159,20.2599,20.2645,361559.8886
2008-02-11 09:50:00,43.39,43.42,43.31,43.38,120473.53760445684,20.2692,20.2832,20.2318,20.2645,120473.5376
2008-02-11 09:55:00,43.35,43.45,43.3,43.45,65320.33426183844,20.2505,20.2972,20.2272,20.2972,65320.3343
2008-02-11 10:00:00,43.45,43.57,43.45,43.57,69220.0557103064,20.2972,20.3533,20.2972,20.3533,69220.0557
2008-02-11 10:05:00,43.57,43.62,43.49,43.49,111559.8885793872,20.3533,20.3767,20.3159,20.3159,111559.8886
2008-02-11 10:10:00,43.5,43.5,43.37,43.39,47493.03621169917,20.3206,20.3206,20.2599,20.2692,47493.0362
2008-02-11 10:15:00,43.36,43.36,43.3,43.3,25626.74094707521,20.2552,20.2552,20.2272,20.2272,25626.7409
2008-02-11 10:20:00,43.32,43.42,43.29,43.38,56267.40947075209,20.2365,20.2832,20.2225,20.2645,56267.4095
2008-02-11 10:25:00,43.37,43.37,43.27,43.34,33286.908077994434,20.2599,20.2599,20.2132,20.2459,33286.9081
2008-02-11 10:30:00,43.32,43.32,43.26,43.27,32590.529247910865,20.2365,20.2365,20.2085,20.2132,32590.5292
2008-02-11 10:35:00,43.27,43.31,43.25,43.29,54456.82451253482,20.2132,20.2318,20.2038,20.2225,54456.8245
2008-02-11 10:40:00,43.29,43.32,43.25,43.29,42479.108635097495,20.2225,20.2365,20.2038,20.2225,42479.1086
2008-02-11 10:45:00,43.3,43.36,43.28,43.33,52228.41225626741,20.2272,20.2552,20.2178,20.2412,52228.4123
2008-02-11 10:50:00,43.34,43.4,43.3,43.37,105710.30640668524,20.2459,20.2739,20.2272,20.2599,105710.3064
2008-02-11 10:55:00,43.35,43.35,43.32,43.33,23816.15598885794,20.2505,20.2505,20.2365,20.2412,23816.156
2008-02-11 11:00:00,43.33,43.35,43.32,43.33,24930.362116991644,20.2412,20.2505,20.2365,20.2412,24930.3621
2008-02-11 11:05:00,43.33,43.41,43.32,43.37,48746.51810584959,20.2412,20.2786,20.2365,20.2599,48746.5181
2008-02-11 11:10:00,43.36,43.37,43.31,43.34,55153.203342618384,20.2552,20.2599,20.2318,20.2459,55153.2033
2008-02-11 11:15:00,43.34,43.35,43.15,43.17,53899.72144846797,20.2459,20.2505,20.1571,20.1664,53899.7214
2008-02-11 11:20:00,43.17,43.22,43.15,43.18,38161.55988857939,20.1664,20.1898,20.1571,20.1711,38161.5599
2008-02-11 11:25:00,43.19,43.19,43.04,43.12,39415.04178272981,20.1758,20.1758,20.1057,20.1431,39415.0418
2008-02-11 11:30:00,43.12,43.12,42.98,43.02,42200.55710306407,20.1431,20.1431,20.0777,20.0964,42200.5571
2008-02-11 11:35:00,43.02,43.04,42.97,42.97,39275.766016713096,20.0964,20.1057,20.073,20.073,39275.766
2008-02-11 11:40:00,42.97,42.97,42.92,42.93,21448.46796657382,20.073,20.073,20.0497,20.0543,21448.468
2008-02-11 11:45:00,42.93,42.94,42.9,42.93,39693.59331476323,20.0543,20.059,20.0403,20.0543,39693.5933
2008-02-11 11:50:00,42.93,42.97,42.93,42.95,19916.43454038997,20.0543,20.073,20.0543,20.0637,19916.4345
2008-02-11 11:55:00,42.94,42.94,42.91,42.91,24512.534818941505,20.059,20.059,20.045,20.045,24512.5348
2008-02-11 12:00:00,42.93,43.05,42.91,43.05,35654.596100278555,20.0543,20.1104,20.045,20.1104,35654.5961
2008-02-11 12:05:00,43.05,43.12,43.04,43.09,40389.9721448468,20.1104,20.1431,20.1057,20.1291,40389.9721
2008-02-11 12:10:00,43.07,43.09,43.07,43.08,40529.24791086351,20.1197,20.1291,20.1197,20.1244,40529.2479
2008-02-11 12:15:00,43.08,43.09,43.06,43.06,67130.91922005572,20.1244,20.1291,20.1151,20.1151,67130.9192
2008-02-11 12:20:00,43.07,43.07,43.03,43.04,22005.57103064067,20.1197,20.1197,20.101,20.1057,22005.571
2008-02-11 12:25:00,43.04,43.07,43.04,43.05,24094.707520891367,20.1057,20.1197,20.1057,20.1104,24094.7075
2008-02-11 12:30:00,43.05,43.07,43.04,43.05,44986.072423398335,20.1104,20.1197,20.1057,20.1104,44986.0724
2008-02-11 12:35:00,43.04,43.27,43.04,43.2,72005.57103064067,20.1057,20.2132,20.1057,20.1805,72005.571
2008-02-11 12:40:00,43.22,43.22,43.15,43.19,25905.29247910864,20.1898,20.1898,20.1571,20.1758,25905.2925
2008-02-11 12:45:00,43.17,43.28,43.17,43.25,18662.952646239555,20.1664,20.2178,20.1664,20.2038,18662.9526
2008-02-11 12:50:00,43.25,43.25,43.18,43.2,18802.228412256267,20.2038,20.2038,20.1711,20.1805,18802.2284
2008-02-11 12:55:00,43.21,43.22,43.17,43.22,13649.025069637884,20.1851,20.1898,20.1664,20.1898,13649.0251
2008-02-11 13:00:00,43.22,43.29,43.17,43.19,25626.74094707521,20.1898,20.2225,20.1664,20.1758,25626.7409
2008-02-11 13:05:00,43.17,43.17,43.05,43.06,25766.01671309192,20.1664,20.1664,20.1104,20.1151,25766.0167
2008-02-11 13:10:00,43.06,43.17,43.03,43.03,49582.172701949865,20.1151,20.1664,20.101,20.101,49582.1727
2008-02-11 13:15:00,43.04,43.07,43.03,43.03,31058.49582172702,20.1057,20.1197,20.101,20.101,31058.4958
2008-02-11 13:20:00,43.03,43.04,42.99,43.02,23537.604456824512,20.101,20.1057,20.0824,20.0964,23537.6045
2008-02-11 13:25:00,43.0,43.04,42.95,43.04,37883.008356545964,20.087,20.1057,20.0637,20.1057,37883.0084
2008-02-11 13:30:00,43.04,43.14,43.04,43.14,49164.34540389972,20.1057,20.1524,20.1057,20.1524,49164.3454
2008-02-11 13:35:00,43.15,43.16,43.07,43.08,20334.26183844012,20.1571,20.1618,20.1197,20.1244,20334.2618
2008-02-11 13:40:00,43.09,43.09,43.07,43.09,21866.29526462396,20.1291,20.1291,20.1197,20.1291,21866.2953
2008-02-11 13:45:00,43.09,43.11,43.07,43.11,30501.392757660167,20.1291,20.1384,20.1197,20.1384,30501.3928
2008-02-11 13:50:00,43.11,43.19,43.1,43.17,40250.696378830085,20.1384,20.1758,20.1337,20.1664,40250.6964
2008-02-11 13:55:00,43.17,43.19,43.12,43.14,27576.601671309192,20.1664,20.1758,20.1431,20.1524,27576.6017
2008-02-11 14:00:00,43.12,43.13,43.12,43.12,44150.41782729805,20.1431,20.1478,20.1431,20.1431,44150.4178
2008-02-11 14:05:00,43.12,43.16,43.11,43.15,55571.03064066853,20.1431,20.1618,20.1384,20.1571,55571.0306
2008-02-11 14:10:00,43.15,43.2,43.15,43.19,20473.537604456826,20.1571,20.1805,20.1571,20.1758,20473.5376
2008-02-11 14:15:00,43.19,43.19,43.17,43.19,53481.89415041783,20.1758,20.1758,20.1664,20.1758,53481.8942
2008-02-11 14:20:00,43.17,43.18,43.14,43.16,44011.14206128134,20.1664,20.1711,20.1524,20.1618,44011.1421
2008-02-11 14:25:00,43.17,43.17,43.12,43.12,37325.90529247911,20.1664,20.1664,20.1431,20.1431,37325.9053
2008-02-11 14:30:00,43.12,43.12,43.09,43.1,32311.97771587744,20.1431,20.1431,20.1291,20.1337,32311.9777
2008-02-11 14:35:00,43.1,43.12,43.07,43.11,43871.86629526463,20.1337,20.1431,20.1197,20.1384,43871.8663
2008-02-11 14:40:00,43.1,43.12,43.09,43.1,41225.62674094708,20.1337,20.1431,20.1291,20.1337,41225.6267
2008-02-11 14:45:00,43.1,43.15,43.09,43.12,37883.008356545964,20.1337,20.1571,20.1291,20.1431,37883.0084
2008-02-11 14:50:00,43.12,43.16,43.11,43.15,39693.59331476323,20.1431,20.1618,20.1384,20.1571,39693.5933
2008-02-11 14:55:00,43.16,43.16,42.94,42.97,381894.1504178273,20.1618,20.1618,20.059,20.073,381894.1504
2008-02-11 15:00:00,42.98,43.19,42.94,43.19,90529.24791086352,20.0777,20.1758,20.059,20.1758,90529.2479
2008-02-11 15:05:00,43.17,43.24,43.09,43.22,53481.89415041783,20.1664,20.1991,20.1291,20.1898,53481.8942
2008-02-11 15:10:00,43.22,43.25,43.2,43.22,36490.25069637883,20.1898,20.2038,20.1805,20.1898,36490.2507
2008-02-11 15:15:00,43.22,43.22,43.17,43.17,18384.401114206128,20.1898,20.1898,20.1664,20.1664,18384.4011
2008-02-11 15:20:00,43.18,43.31,43.17,43.28,158077.99442896937,20.1711,20.2318,20.1664,20.2178,158077.9944
2008-02-11 15:25:00,43.27,43.27,43.24,43.24,25766.01671309192,20.2132,20.2132,20.1991,20.1991,25766.0167
2008-02-11 15:30:00,43.24,43.33,43.22,43.25,89693.59331476323,20.1991,20.2412,20.1898,20.2038,89693.5933
2008-02-11 15:35:00,43.25,43.26,43.15,43.16,50000.0,20.2038,20.2085,20.1571,20.1618,50000.0
2008-02-11 15:40:00,43.16,43.17,43.12,43.15,44568.24512534819,20.1618,20.1664,20.1431,20.1571,44568.2451
2008-02-11 15:45:00,43.16,43.17,43.12,43.16,45821.72701949861,20.1618,20.1664,20.1431,20.1618,45821.727
2008-02-11 15:50:00,43.17,43.17,43.07,43.09,126740.94707520893,20.1664,20.1664,20.1197,20.1291,126740.9471
2008-02-11 15:55:00,43.08,43.17,43.07,43.09,166155.98885793873,20.1244,20.1664,20.1197,20.1291,166155.9889
2008-02-12 09:30:00,43.47,43.47,43.1,43.22,106128.1337047354,20.3066,20.3066,20.1337,20.1898,106128.1337
2008-02-12 09:35:00,43.22,43.23,42.9,42.94,45821.72701949861,20.1898,20.1945,20.0403,20.059,45821.727
2008-02-12 09:40:00,42.96,43.15,42.91,43.07,128830.08356545962,20.0683,20.1571,20.045,20.1197,128830.0836
2008-02-12 09:45:00,43.06,43.17,43.05,43.11,88440.11142061281,20.1151,20.1664,20.1104,20.1384,88440.1114
2008-02-12 09:50:00,43.12,43.14,42.99,43.09,318941.504178273,20.1431,20.1524,20.0824,20.1291,318941.5042
2008-02-12 09:55:00,43.09,43.25,43.09,43.25,22562.674094707523,20.1291,20.2038,20.1291,20.2038,22562.6741
2008-02-12 10:00:00,43.25,43.49,43.23,43.38,73955.43175487466,20.2038,20.3159,20.1945,20.2645,73955.4318
2008-02-12 10:05:00,43.39,43.39,43.19,43.22,24651.810584958217,20.2692,20.2692,20.1758,20.1898,24651.8106
2008-02-12 10:10:00,43.24,43.28,43.15,43.21,47632.31197771588,20.1991,20.2178,20.1571,20.1851,47632.312
2008-02-12 10:15:00,43.2,43.25,43.07,43.08,171309.19220055713,20.1805,20.2038,20.1197,20.1244,171309.1922
2008-02-12 10:20:00,43.08,43.19,43.07,43.19,28690.807799442897,20.1244,20.1758,20.1197,20.1758,28690.8078
2008-02-12 10:25:00,43.19,43.2,43.17,43.19,16713.091922005573,20.1758,20.1805,20.1664,20.1758,16713.0919
2008-02-12 10:30:00,43.18,43.22,43.14,43.2,25766.01671309192,20.1711,20.1898,20.1524,20.1805,25766.0167
2008-02-12 10:35:00,43.22,43.22,43.07,43.09,24512.534818941505,20.1898,20.1898,20.1197,20.1291,24512.5348
2008-02-12 10:40:00,43.1,43.18,43.09,43.18,17966.57381615599,20.1337,20.1711,20.1291,20.1711,17966.5738
2008-02-12 10:45:00,43.17,43.2,43.08,43.13,40250.696378830085,20.1664,20.1805,20.1244,20.1478,40250.6964
2008-02-12 10:50:00,43.12,43.25,43.12,43.24,95961.00278551532,20.1431,20.2038,20.1431,20.1991,95961.0028
2008-02-12 10:55:00,43.25,43.33,43.15,43.23,53203.342618384406,20.2038,20.2412,20.1571,20.1945,53203.3426
2008-02-12 11:00:00,43.24,43.31,43.21,43.31,39832.86908077994,20.1991,20.2318,20.1851,20.2318,39832.8691
2008-02-12 11:05:00,43.33,43.33,43.27,43.32,8774.373259052925,20.2412,20.2412,20.2132,20.2365,8774.3733
2008-02-12 11:10:00,43.32,43.38,43.32,43.37,238300.8356545961,20.2365,20.2645,20.2365,20.2599,238300.8357
2008-02-12 11:15:00,43.36,43.45,43.35,43.44,20612.813370473537,20.2552,20.2972,20.2505,20.2926,20612.8134
2008-02-12 11:20:00,43.43,43.45,43.29,43.29,20612.813370473537,20.2879,20.2972,20.2225,20.2225,20612.8134
2008-02-12 11:25:00,43.29,43.3,43.22,43.29,11838.440111420614,20.2225,20.2272,20.1898,20.2225,11838.4401
2008-02-12 11:30:00,43.3,43.37,43.3,43.37,11838.440111420614,20.2272,20.2599,20.2272,20.2599,11838.4401
2008-02-12 11:35:00,43.37,43.42,43.35,43.36,12256.267409470753,20.2599,20.2832,20.2505,20.2552,12256.2674
2008-02-12 11:40:00,43.36,43.43,43.35,43.42,11142.061281337048,20.2552,20.2879,20.2505,20.2832,11142.0613
2008-02-12 11:45:00,43.42,43.47,43.42,43.46,14623.955431754875,20.2832,20.3066,20.2832,20.3019,14623.9554
2008-02-12 11:50:00,43.45,43.52,43.42,43.45,20334.26183844012,20.2972,20.3299,20.2832,20.2972,20334.2618
2008-02-12 11:55:00,43.46,43.49,43.43,43.47,38022.28412256268,20.3019,20.3159,20.2879,20.3066,38022.2841
2008-02-12 12:00:00,43.45,43.48,43.42,43.44,32451.25348189416,20.2972,20.3113,20.2832,20.2926,32451.2535
2008-02-12 12:05:00,43.43,43.5,43.4,43.48,36768.802228412256,20.2879,20.3206,20.2739,20.3113,36768.8022
2008-02-12 12:10:00,43.48,43.49,43.43,43.47,22841.225626740947,20.3113,20.3159,20.2879,20.3066,22841.2256
2008-02-12 12:15:00,43.46,43.49,43.44,43.47,17409.47075208914,20.3019,20.3159,20.2926,20.3066,17409.4708
2008-02-12 12:20:00,43.47,43.47,43.37,43.4,20334.26183844012,20.3066,20.3066,20.2599,20.2739,20334.2618
2008-02-12 12:25:00,43.4,43.42,43.35,43.39,18802.228412256267,20.2739,20.2832,20.2505,20.2692,18802.2284
2008-02-12 12:30:00,43.4,43.44,43.35,43.4,31754.874651810587,20.2739,20.2926,20.2505,20.2739,31754.8747
2008-02-12 12:35:00,43.4,43.41,43.37,43.41,14066.852367688023,20.2739,20.2786,20.2599,20.2786,14066.8524
2008-02-12 12:40:00,43.41,43.42,43.4,43.41,48607.24233983287,20.2786,20.2832,20.2739,20.2786,48607.2423
2008-02-12 12:45:00,43.4,43.43,43.4,43.41,12116.99164345404,20.2739,20.2879,20.2739,20.2786,12116.9916
2008-02-12 12:50:00,43.4,43.42,43.4,43.42,14206.128133704737,20.2739,20.2832,20.2739,20.2832,14206.1281
2008-02-12 12:55:00,43.4,43.43,43.4,43.42,10724.23398328691,20.2739,20.2879,20.2739,20.2832,10724.234
2008-02-12 13:00:00,43.43,43.5,43.43,43.46,18941.504178272982,20.2879,20.3206,20.2879,20.3019,18941.5042
2008-02-12 13:05:00,43.48,43.49,43.44,43.45,15738.16155988858,20.3113,20.3159,20.2926,20.2972,15738.1616
2008-02-12 13:10:00,43.44,43.47,43.42,43.47,7381.615598885794,20.2926,20.3066,20.2832,20.3066,7381.6156
2008-02-12 13:15:00,43.47,43.58,43.45,43.54,27437.32590529248,20.3066,20.358,20.2972,20.3393,27437.3259
2008-02-12 13:20:00,43.55,43.55,43.49,43.53,17827.298050139278,20.344,20.344,20.3159,20.3346,17827.2981
2008-02-12 13:25:00,43.53,43.6,43.51,43.59,9888.57938718663,20.3346,20.3673,20.3253,20.3626,9888.5794
2008-02-12 13:30:00,43.59,43.64,43.56,43.64,76323.11977715878,20.3626,20.386,20.3486,20.386,76323.1198
2008-02-12 13:35:00,43.64,43.64,43.52,43.57,14484.679665738162,20.386,20.386,20.3299,20.3533,14484.6797
2008-02-12 13:40:00,43.57,43.58,43.55,43.58,22144.846796657384,20.3533,20.358,20.344,20.358,22144.8468
2008-02-12 13:45:00,43.58,43.58,43.52,43.54,11977.715877437327,20.358,20.358,20.3299,20.3393,11977.7159
2008-02-12 13:50:00,43.53,43.55,43.44,43.47,20473.537604456826,20.3346,20.344,20.2926,20.3066,20473.5376
2008-02-12 13:55:00,43.47,43.49,43.45,43.48,14066.852367688023,20.3066,20.3159,20.2972,20.3113,14066.8524
2008-02-12 14:00:00,43.47,43.51,43.45,43.47,25766.01671309192,20.3066,20.3253,20.2972,20.3066,25766.0167
2008-02-12 14:05:00,43.47,43.5,43.47,43.5,11420.612813370471,20.3066,20.3206,20.3066,20.3206,11420.6128
2008-02-12 14:10:00,43.5,43.51,43.48,43.51,46378.83008356546,20.3206,20.3253,20.3113,20.3253,46378.8301
2008-02-12 14:15:00,43.5,43.51,43.47,43.47,25766.01671309192,20.3206,20.3253,20.3066,20.3066,25766.0167
2008-02-12 14:20:00,43.47,43.5,43.46,43.49,9331.476323119778,20.3066,20.3206,20.3019,20.3159,9331.4763
2008-02-12 14:25:00,43.49,43.5,43.47,43.48,9888.57938718663,20.3159,20.3206,20.3066,20.3113,9888.5794
2008-02-12 14:30:00,43.47,43.5,43.44,43.47,35376.044568245125,20.3066,20.3206,20.2926,20.3066,35376.0446
2008-02-12 14:35:00,43.47,43.47,43.44,43.45,24930.362116991644,20.3066,20.3066,20.2926,20.2972,24930.3621
2008-02-12 14:40:00,43.47,43.47,43.4,43.42,29526.46239554317,20.3066,20.3066,20.2739,20.2832,29526.4624
2008-02-12 14:45:00,43.41,43.47,43.4,43.45,34261.83844011142,20.2786,20.3066,20.2739,20.2972,34261.8384
2008-02-12 14:50:00,43.46,43.46,43.41,43.43,21587.74373259053,20.3019,20.3019,20.2786,20.2879,21587.7437
2008-02-12 14:55:00,43.41,43.44,43.41,43.44,16016.713091922007,20.2786,20.2926,20.2786,20.2926,16016.7131
2008-02-12 15:00:00,43.43,43.44,43.41,43.42,30501.392757660167,20.2879,20.2926,20.2786,20.2832,30501.3928
2008-02-12 15:05:00,43.42,43.42,43.39,43.4,31197.771587743733,20.2832,20.2832,20.2692,20.2739,31197.7716
2008-02-12 15:10:00,43.4,43.44,43.4,43.42,48328.690807799445,20.2739,20.2926,20.2739,20.2832,48328.6908
2008-02-12 15:15:00,43.43,43.48,43.4,43.42,83147.63231197772,20.2879,20.3113,20.2739,20.2832,83147.6323
2008-02-12 15:20:00,43.43,43.45,43.28,43.3,70194.9860724234,20.2879,20.2972,20.2178,20.2272,70194.9861
2008-02-12 15:25:00,43.3,43.37,43.2,43.34,54038.99721448468,20.2272,20.2599,20.1805,20.2459,54038.9972
2008-02-12 15:30:00,43.32,43.39,43.32,43.35,59749.30362116992,20.2365,20.2692,20.2365,20.2505,59749.3036
2008-02-12 15:35:00,43.33,43.36,43.31,43.33,96378.83008356548,20.2412,20.2552,20.2318,20.2412,96378.8301
2008-02-12 15:40:00,43.32,43.39,43.32,43.35,47632.31197771588,20.2365,20.2692,20.2365,20.2505,47632.312
2008-02-12 15:45:00,43.33,43.41,43.27,43.35,64623.95543175488,20.2412,20.2786,20.2132,20.2505,64623.9554
2008-02-12 15:50:00,43.36,43.37,43.33,43.33,70891.36490250696,20.2552,20.2599,20.2412,20.2412,70891.3649
2008-02-12 15:55:00,43.34,43.4,43.27,43.38,161559.8885793872,20.2459,20.2739,20.2132,20.2645,161559.8886
2008-02-13 09:30:00,43.63,43.69,43.5,43.63,733286.9080779945,20.3813,20.4094,20.3206,20.3813,733286.9081
2008-02-13 09:35:00,43.63,43.65,43.23,43.31,92618.3844011142,20.3813,20.3907,20.1945,20.2318,92618.3844
2008-02-13 09:40:00,43.32,43.46,43.28,43.39,106963.78830083566,20.2365,20.3019,20.2178,20.2692,106963.7883
2008-02-13 09:45:00,43.4,43.68,43.39,43.65,46796.6573816156,20.2739,20.4047,20.2692,20.3907,46796.6574
2008-02-13 09:50:00,43.65,43.68,43.48,43.48,38997.21448467967,20.3907,20.4047,20.3113,20.3113,38997.2145
2008-02-13 09:55:00,43.47,43.53,43.39,43.49,39275.766016713096,20.3066,20.3346,20.2692,20.3159,39275.766
2008-02-13 10:00:00,43.48,43.59,43.43,43.43,56685.23676880224,20.3113,20.3626,20.2879,20.2879,56685.2368
2008-02-13 10:05:00,43.42,43.46,43.39,43.46,39415.04178272981,20.2832,20.3019,20.2692,20.3019,39415.0418
2008-02-13 10:10:00,43.45,43.49,43.4,43.42,36629.526462395545,20.2972,20.3159,20.2739,20.2832,36629.5265
2008-02-13 10:15:00,43.43,43.47,43.37,43.37,38718.66295264624,20.2879,20.3066,20.2599,20.2599,38718.663
2008-02-13 10:20:00,43.39,43.42,43.33,43.37,32869.08077994429,20.2692,20.2832,20.2412,20.2599,32869.0808
2008-02-13 10:25:00,43.37,43.47,43.36,43.47,23537.604456824512,20.2599,20.3066,20.2552,20.3066,23537.6045
2008-02-13 10:30:00,43.46,43.46,43.3,43.32,54317.54874651811,20.3019,20.3019,20.2272,20.2365,54317.5487
2008-02-13 10:35:00,43.3,43.36,43.25,43.35,32729.80501392758,20.2272,20.2552,20.2038,20.2505,32729.805
2008-02-13 10:40:00,43.35,43.37,43.25,43.26,47771.58774373259,20.2505,20.2599,20.2038,20.2085,47771.5877
2008-02-13 10:45:00,43.27,43.28,43.16,43.21,38300.8356545961,20.2132,20.2178,20.1618,20.1851,38300.8357
2008-02-13 10:50:00,43.22,43.29,43.2,43.25,29247.91086350975,20.1898,20.2225,20.1805,20.2038,29247.9109
2008-02-13 10:55:00,43.24,43.25,43.16,43.18,18802.228412256267,20.1991,20.2038,20.1618,20.1711,18802.2284
2008-02-13 11:00:00,43.19,43.25,43.15,43.24,26044.56824512535,20.1758,20.2038,20.1571,20.1991,26044.5682
2008-02-13 11:05:00,43.22,43.24,43.12,43.18,31476.32311977716,20.1898,20.1991,20.1431,20.1711,31476.3231
2008-02-13 11:10:00,43.18,43.19,43.13,43.16,17827.298050139278,20.1711,20.1758,20.1478,20.1618,17827.2981
2008-02-13 11:15:00,43.17,43.2,43.17,43.18,19080.77994428969,20.1664,20.1805,20.1664,20.1711,19080.7799
2008-02-13 11:20:00,43.18,43.24,43.17,43.23,13509.74930362117,20.1711,20.1991,20.1664,20.1945,13509.7493
2008-02-13 11:25:00,43.23,43.3,43.22,43.27,13370.473537604455,20.1945,20.2272,20.1898,20.2132,13370.4735
2008-02-13 11:30:00,43.28,43.32,43.27,43.32,22423.398328690808,20.2178,20.2365,20.2132,20.2365,22423.3983
2008-02-13 11:35:00,43.32,43.32,43.27,43.28,16852.367688022285,20.2365,20.2365,20.2132,20.2178,16852.3677
2008-02-13 11:40:00,43.27,43.31,43.27,43.3,14902.506963788304,20.2132,20.2318,20.2132,20.2272,14902.507
2008-02-13 11:45:00,43.3,43.3,43.25,43.26,19637.883008356548,20.2272,20.2272,20.2038,20.2085,19637.883
2008-02-13 11:50:00,43.25,43.26,43.2,43.22,44289.69359331477,20.2038,20.2085,20.1805,20.1898,44289.6936
2008-02-13 11:55:00,43.21,43.26,43.2,43.25,25208.91364902507,20.1851,20.2085,20.1805,20.2038,25208.9136
2008-02-13 12:00:00,43.24,43.27,43.2,43.26,34401.114206128135,20.1991,20.2132,20.1805,20.2085,34401.1142
2008-02-13 12:05:00,43.26,43.3,43.21,43.29,13788.300835654596,20.2085,20.2272,20.1851,20.2225,13788.3008
2008-02-13 12:10:00,43.3,43.32,43.19,43.19,39693.59331476323,20.2272,20.2365,20.1758,20.1758,39693.5933
2008-02-13 12:15:00,43.19,43.25,43.19,43.25,18523.676880222843,20.1758,20.2038,20.1758,20.2038,18523.6769
2008-02-13 12:20:00,43.25,43.28,43.24,43.27,18105.849582172705,20.2038,20.2178,20.1991,20.2132,18105.8496
2008-02-13 12:25:00,43.27,43.27,43.25,43.27,11420.612813370471,20.2132,20.2132,20.2038,20.2132,11420.6128
2008-02-13 12:30:00,43.27,43.3,43.26,43.3,14484.679665738162,20.2132,20.2272,20.2085,20.2272,14484.6797
2008-02-13 12:35:00,43.28,43.3,43.27,43.29,13927.57660167131,20.2178,20.2272,20.2132,20.2225,13927.5766
2008-02-13 12:40:00,43.28,43.28,43.25,43.27,11559.888579387189,20.2178,20.2178,20.2038,20.2132,11559.8886
2008-02-13 12:45:00,43.26,43.26,43.23,43.24,15877.437325905294,20.2085,20.2085,20.1945,20.1991,15877.4373
2008-02-13 12:50:00,43.25,43.29,43.24,43.27,14066.852367688023,20.2038,20.2225,20.1991,20.2132,14066.8524
2008-02-13 12:55:00,43.28,43.31,43.25,43.3,11699.1643454039,20.2178,20.2318,20.2038,20.2272,11699.1643
2008-02-13 13:00:00,43.3,43.33,43.25,43.32,20891.364902506964,20.2272,20.2412,20.2038,20.2365,20891.3649
2008-02-13 13:05:00,43.32,43.34,43.3,43.33,11838.440111420614,20.2365,20.2459,20.2272,20.2412,11838.4401
2008-02-13 13:10:00,43.34,43.41,43.34,43.4,19080.77994428969,20.2459,20.2786,20.2459,20.2739,19080.7799
2008-02-13 13:15:00,43.4,43.45,43.37,43.45,18384.401114206128,20.2739,20.2972,20.2599,20.2972,18384.4011
2008-02-13 13:20:00,43.44,43.48,43.43,43.45,17688.022284122562,20.2926,20.3113,20.2879,20.2972,17688.0223
2008-02-13 13:25:00,43.45,43.47,43.42,43.42,25348.189415041783,20.2972,20.3066,20.2832,20.2832,25348.1894
2008-02-13 13:30:00,43.43,43.43,43.4,43.42,18802.228412256267,20.2879,20.2879,20.2739,20.2832,18802.2284
2008-02-13 13:35:00,43.42,43.43,43.4,43.42,11281.337047353762,20.2832,20.2879,20.2739,20.2832,11281.337
2008-02-13 13:40:00,43.43,43.47,43.4,43.4,30779.944289693594,20.2879,20.3066,20.2739,20.2739,30779.9443
2008-02-13 13:45:00,43.39,43.49,43.38,43.45,30779.944289693594,20.2692,20.3159,20.2645,20.2972,30779.9443
2008-02-13 13:50:00,43.44,43.45,43.37,43.37,27019.49860724234,20.2926,20.2972,20.2599,20.2599,27019.4986
2008-02-13 13:55:00,43.37,43.4,43.33,43.4,13788.300835654596,20.2599,20.2739,20.2412,20.2739,13788.3008
2008-02-13 14:00:00,43.4,43.41,43.39,43.39,14066.852367688023,20.2739,20.2786,20.2692,20.2692,14066.8524
2008-02-13 14:05:00,43.39,43.42,43.33,43.37,14902.506963788304,20.2692,20.2832,20.2412,20.2599,14902.507
2008-02-13 14:10:00,43.37,43.39,43.36,43.37,25487.4651810585,20.2599,20.2692,20.2552,20.2599,25487.4652
2008-02-13 14:15:00,43.37,43.43,43.37,43.43,13649.025069637884,20.2599,20.2879,20.2599,20.2879,13649.0251
2008-02-13 14:20:00,43.42,43.43,43.36,43.39,18245.125348189416,20.2832,20.2879,20.2552,20.2692,18245.1253
2008-02-13 14:25:00,43.4,43.4,43.35,43.37,22284.122562674096,20.2739,20.2739,20.2505,20.2599,22284.1226
2008-02-13 14:30:00,43.37,43.38,43.35,43.36,21587.74373259053,20.2599,20.2645,20.2505,20.2552,21587.7437
2008-02-13 14:35:00,43.36,43.38,43.34,43.38,13788.300835654596,20.2552,20.2645,20.2459,20.2645,13788.3008
2008-02-13 14:40:00,43.38,43.43,43.38,43.42,21727.01949860724,20.2645,20.2879,20.2645,20.2832,21727.0195
2008-02-13 14:45:00,43.42,43.44,43.39,43.4,19359.33147632312,20.2832,20.2926,20.2692,20.2739,19359.3315
2008-02-13 14:50:00,43.42,43.45,43.4,43.45,12395.543175487466,20.2832,20.2972,20.2739,20.2972,12395.5432
2008-02-13 14:55:00,43.44,43.48,43.42,43.47,16991.643454038996,20.2926,20.3113,20.2832,20.3066,16991.6435
2008-02-13 15:00:00,43.47,43.5,43.45,43.48,22562.674094707523,20.3066,20.3206,20.2972,20.3113,22562.6741
2008-02-13 15:05:00,43.49,43.5,43.46,43.47,25905.29247910864,20.3159,20.3206,20.3019,20.3066,25905.2925
2008-02-13 15:10:00,43.47,43.5,43.43,43.46,28830.08356545961,20.3066,20.3206,20.2879,20.3019,28830.0836
2008-02-13 15:15:00,43.45,43.45,43.36,43.39,34818.94150417828,20.2972,20.2972,20.2552,20.2692,34818.9415
2008-02-13 15:20:00,43.4,43.46,43.37,43.46,26880.22284122563,20.2739,20.3019,20.2599,20.3019,26880.2228
2008-02-13 15:25:00,43.45,43.48,43.39,43.39,20055.710306406687,20.2972,20.3113,20.2692,20.2692,20055.7103
2008-02-13 15:30:00,43.39,43.44,43.37,43.41,33147.632311977715,20.2692,20.2926,20.2599,20.2786,33147.6323
2008-02-13 15:35:00,43.41,43.48,43.39,43.48,51949.86072423399,20.2786,20.3113,20.2692,20.3113,51949.8607
2008-02-13 15:40:00,43.48,43.53,43.46,43.51,54735.37604456825,20.3113,20.3346,20.3019,20.3253,54735.376
2008-02-13 15:45:00,43.51,43.52,43.48,43.49,42757.66016713092,20.3253,20.3299,20.3113,20.3159,42757.6602
2008-02-13 15:50:00,43.49,43.51,43.43,43.43,82451.25348189415,20.3159,20.3253,20.2879,20.2879,82451.2535
2008-02-13 15:55:00,43.43,43.48,43.39,43.41,172562.67409470753,20.2879,20.3113,20.2692,20.2786,172562.6741
2008-02-14 09:30:00,43.38,43.38,43.22,43.3,27158.774373259053,20.2645,20.2645,20.1898,20.2272,27158.7744
2008-02-14 09:35:00,43.3,43.38,43.28,43.36,15598.885793871868,20.2272,20.2645,20.2178,20.2552,15598.8858
2008-02-14 09:40:00,43.33,43.37,43.27,43.35,22423.398328690808,20.2412,20.2599,20.2132,20.2505,22423.3983
2008-02-14 09:45:00,43.37,43.45,43.35,43.42,25905.29247910864,20.2599,20.2972,20.2505,20.2832,25905.2925
2008-02-14 09:50:00,43.42,43.45,43.41,43.43,12256.267409470753,20.2832,20.2972,20.2786,20.2879,12256.2674
2008-02-14 09:55:00,43.43,43.46,43.4,43.4,19637.883008356548,20.2879,20.3019,20.2739,20.2739,19637.883
2008-02-14 10:00:00,43.39,43.47,43.39,43.45,59888.57938718663,20.2692,20.3066,20.2692,20.2972,59888.5794
2008-02-14 10:05:00,43.44,43.44,43.37,43.4,52506.96378830084,20.2926,20.2926,20.2599,20.2739,52506.9638
2008-02-14 10:10:00,43.4,43.49,43.39,43.45,64902.50696378831,20.2739,20.3159,20.2692,20.2972,64902.507
2008-02-14 10:15:00,43.45,43.55,43.43,43.54,26462.395543175488,20.2972,20.344,20.2879,20.3393,26462.3955
2008-02-14 10:20:00,43.54,43.58,43.43,43.46,35515.32033426184,20.3393,20.358,20.2879,20.3019,35515.3203
2008-02-14 10:25:00,43.45,43.47,43.45,43.45,13509.74930362117,20.2972,20.3066,20.2972,20.2972,13509.7493
2008-02-14 10:30:00,43.44,43.49,43.42,43.45,30779.944289693594,20.2926,20.3159,20.2832,20.2972,30779.9443
2008-02-14 10:35:00,43.47,43.5,43.45,43.45,23537.604456824512,20.3066,20.3206,20.2972,20.2972,23537.6045
2008-02-14 10:40:00,43.46,43.47,43.42,43.44,24233.98328690808,20.3019,20.3066,20.2832,20.2926,24233.9833
2008-02-14 10:45:00,43.44,43.48,43.42,43.45,42757.66016713092,20.2926,20.3113,20.2832,20.2972,42757.6602
2008-02-14 10:50:00,43.45,43.52,43.4,43.47,63649.025069637886,20.2972,20.3299,20.2739,20.3066,63649.0251
2008-02-14 10:55:00,43.47,43.48,43.4,43.47,34679.66573816156,20.3066,20.3113,20.2739,20.3066,34679.6657
2008-02-14 11:00:00,43.46,43.5,43.41,43.48,35654.596100278555,20.3019,20.3206,20.2786,20.3113,35654.5961
2008-02-14 11:05:00,43.5,43.51,43.38,43.4,11977.715877437327,20.3206,20.3253,20.2645,20.2739,11977.7159
2008-02-14 11:10:00,43.38,43.45,43.36,43.44,30222.841225626744,20.2645,20.2972,20.2552,20.2926,30222.8412
2008-02-14 11:15:00,43.43,43.44,43.37,43.4,29387.186629526463,20.2879,20.2926,20.2599,20.2739,29387.1866
2008-02-14 11:20:00,43.4,43.4,43.34,43.34,38440.11142061282,20.2739,20.2739,20.2459,20.2459,38440.1114
2008-02-14 11:25:00,43.33,43.38,43.32,43.33,65041.78272980502,20.2412,20.2645,20.2365,20.2412,65041.7827
2008-02-14 11:30:00,43.32,43.33,43.25,43.31,20473.537604456826,20.2365,20.2412,20.2038,20.2318,20473.5376
2008-02-14 11:35:00,43.3,43.31,43.24,43.25,22284.122562674096,20.2272,20.2318,20.1991,20.2038,22284.1226
2008-02-14 11:40:00,43.24,43.27,43.22,43.22,14066.852367688023,20.1991,20.2132,20.1898,20.1898,14066.8524
2008-02-14 11:45:00,43.22,43.29,43.22,43.27,8495.821727019498,20.1898,20.2225,20.1898,20.2132,8495.8217
2008-02-14 11:50:00,43.27,43.44,43.27,43.43,12116.99164345404,20.2132,20.2926,20.2132,20.2879,12116.9916
2008-02-14 11:55:00,43.41,43.44,43.38,43.44,11281.337047353762,20.2786,20.2926,20.2645,20.2926,11281.337
2008-02-14 12:00:00,43.43,43.45,43.37,43.37,12952.64623955432,20.2879,20.2972,20.2599,20.2599,12952.6462
2008-02-14 12:05:00,43.37,43.42,43.37,43.39,11838.440111420614,20.2599,20.2832,20.2599,20.2692,11838.4401
2008-02-14 12:10:00,43.39,43.39,43.32,43.32,15181.058495821728,20.2692,20.2692,20.2365,20.2365,15181.0585
2008-02-14 12:15:00,43.32,43.32,43.25,43.27,21587.74373259053,20.2365,20.2365,20.2038,20.2132,21587.7437
2008-02-14 12:20:00,43.27,43.3,43.26,43.3,9610.027855153205,20.2132,20.2272,20.2085,20.2272,9610.0279
2008-02-14 12:25:00,43.3,43.4,43.3,43.4,5849.58217270195,20.2272,20.2739,20.2272,20.2739,5849.5822
2008-02-14 12:30:00,43.38,43.4,43.31,43.32,10863.50974930362,20.2645,20.2739,20.2318,20.2365,10863.5097
2008-02-14 12:35:00,43.32,43.34,43.31,43.34,10724.23398328691,20.2365,20.2459,20.2318,20.2459,10724.234
2008-02-14 12:40:00,43.32,43.35,43.32,43.35,7660.167130919221,20.2365,20.2505,20.2365,20.2505,7660.1671
2008-02-14 12:45:00,43.35,43.35,43.32,43.32,14345.403899721448,20.2505,20.2505,20.2365,20.2365,14345.4039
2008-02-14 12:50:00,43.32,43.36,43.32,43.35,11420.612813370471,20.2365,20.2552,20.2365,20.2505,11420.6128
2008-02-14 12:55:00,43.35,43.35,43.26,43.28,18245.125348189416,20.2505,20.2505,20.2085,20.2178,18245.1253
2008-02-14 13:00:00,43.27,43.3,43.25,43.25,17130.91922005571,20.2132,20.2272,20.2038,20.2038,17130.9192
2008-02-14 13:05:00,43.25,43.26,43.22,43.25,13927.57660167131,20.2038,20.2085,20.1898,20.2038,13927.5766
2008-02-14 13:10:00,43.25,43.29,43.23,43.23,15181.058495821728,20.2038,20.2225,20.1945,20.1945,15181.0585
2008-02-14 13:15:00,43.24,43.25,43.21,43.24,21030.64066852368,20.1991,20.2038,20.1851,20.1991,21030.6407
2008-02-14 13:20:00,43.24,43.26,43.21,43.23,19220.05571030641,20.1991,20.2085,20.1851,20.1945,19220.0557
2008-02-14 13:25:00,43.23,43.27,43.22,43.27,11559.888579387189,20.1945,20.2132,20.1898,20.2132,11559.8886
2008-02-14 13:30:00,43.25,43.28,43.24,43.24,12256.267409470753,20.2038,20.2178,20.1991,20.1991,12256.2674
2008-02-14 13:35:00,43.25,43.26,43.22,43.22,11838.440111420614,20.2038,20.2085,20.1898,20.1898,11838.4401
2008-02-14 13:40:00,43.22,43.25,43.22,43.25,24930.362116991644,20.1898,20.2038,20.1898,20.2038,24930.3621
2008-02-14 13:45:00,43.24,43.27,43.24,43.26,8495.821727019498,20.1991,20.2132,20.1991,20.2085,8495.8217
2008-02-14 13:50:00,43.26,43.26,43.22,43.22,12395.543175487466,20.2085,20.2085,20.1898,20.1898,12395.5432
2008-02-14 13:55:00,43.22,43.32,43.22,43.3,24512.534818941505,20.1898,20.2365,20.1898,20.2272,24512.5348
2008-02-14 14:00:00,43.3,43.32,43.27,43.27,14484.679665738162,20.2272,20.2365,20.2132,20.2132,14484.6797
2008-02-14 14:05:00,43.25,43.27,43.25,43.25,9052.924791086352,20.2038,20.2132,20.2038,20.2038,9052.9248
2008-02-14 14:10:00,43.26,43.27,43.22,43.25,19777.15877437326,20.2085,20.2132,20.1898,20.2038,19777.1588
2008-02-14 14:15:00,43.25,43.26,43.21,43.25,41922.00557103064,20.2038,20.2085,20.1851,20.2038,41922.0056
2008-02-14 14:20:00,43.25,43.26,43.22,43.23,21030.64066852368,20.2038,20.2085,20.1898,20.1945,21030.6407
2008-02-14 14:25:00,43.23,43.24,43.17,43.17,24651.810584958217,20.1945,20.1991,20.1664,20.1664,24651.8106
2008-02-14 14:30:00,43.18,43.21,43.18,43.21,14206.128133704737,20.1711,20.1851,20.1711,20.1851,14206.1281
2008-02-14 14:35:00,43.22,43.24,43.17,43.22,19916.43454038997,20.1898,20.1991,20.1664,20.1898,19916.4345
2008-02-14 14:40:00,43.2,43.21,43.17,43.2,11420.612813370471,20.1805,20.1851,20.1664,20.1805,11420.6128
2008-02-14 14:45:00,43.2,43.2,43.02,43.1,38440.11142061282,20.1805,20.1805,20.0964,20.1337,38440.1114
2008-02-14 14:50:00,43.11,43.17,43.09,43.13,17130.91922005571,20.1384,20.1664,20.1291,20.1478,17130.9192
2008-02-14 14:55:00,43.13,43.22,43.13,43.2,14484.679665738162,20.1478,20.1898,20.1478,20.1805,14484.6797
2008-02-14 15:00:00,43.2,43.25,43.14,43.17,50974.930362117,20.1805,20.2038,20.1524,20.1664,50974.9304
2008-02-14 15:05:00,43.17,43.25,43.14,43.24,49582.172701949865,20.1664,20.2038,20.1524,20.1991,49582.1727
2008-02-14 15:10:00,43.25,43.29,43.18,43.26,69777.15877437327,20.2038,20.2225,20.1711,20.2085,69777.1588
2008-02-14 15:15:00,43.25,43.34,43.23,43.28,43454.03899721448,20.2038,20.2459,20.1945,20.2178,43454.039
2008-02-14 15:20:00,43.27,43.32,43.18,43.27,72701.94986072424,20.2132,20.2365,20.1711,20.2132,72701.9499
2008-02-14 15:25:00,43.27,43.32,43.23,43.25,40529.24791086351,20.2132,20.2365,20.1945,20.2038,40529.2479
2008-02-14 15:30:00,43.25,43.26,43.19,43.22,37325.90529247911,20.2038,20.2085,20.1758,20.1898,37325.9053
2008-02-14 15:35:00,43.21,43.24,43.16,43.22,29944.28969359332,20.1851,20.1991,20.1618,20.1898,29944.2897
2008-02-14 15:40:00,43.24,43.24,43.17,43.21,67548.74651810585,20.1991,20.1991,20.1664,20.1851,67548.7465
2008-02-14 15:45:00,43.21,43.24,43.17,43.24,85236.76880222841,20.1851,20.1991,20.1664,20.1991,85236.7688
2008-02-14 15:50:00,43.24,43.24,43.09,43.09,142339.8328690808,20.1991,20.1991,20.1291,20.1291,142339.8329
2008-02-14 15:55:00,43.09,43.16,43.09,43.12,89972.14484679667,20.1291,20.1618,20.1291,20.1431,89972.1448
2008-02-15 09:30:00,43.01,43.09,42.87,42.95,317548.74651810585,20.0917,20.1291,20.0263,20.0637,317548.7465
2008-02-15 09:35:00,42.96,43.02,42.9,42.94,32172.70194986073,20.0683,20.0964,20.0403,20.059,32172.7019
2008-02-15 09:40:00,42.95,43.04,42.9,42.94,47075.20891364903,20.0637,20.1057,20.0403,20.059,47075.2089
2008-02-15 09:45:00,42.94,42.94,42.86,42.89,57242.33983286908,20.059,20.059,20.0216,20.0356,57242.3398
2008-02-15 09:50:00,42.88,42.96,42.83,42.86,53203.342618384406,20.031,20.0683,20.0076,20.0216,53203.3426
2008-02-15 09:55:00,42.82,42.94,42.79,42.94,33008.356545961,20.0029,20.059,19.9889,20.059,33008.3565
2008-02-15 10:00:00,42.93,43.05,42.92,43.01,18802.228412256267,20.0543,20.1104,20.0497,20.0917,18802.2284
2008-02-15 10:05:00,43.02,43.02,42.91,42.94,50000.0,20.0964,20.0964,20.045,20.059,50000.0
2008-02-15 10:10:00,42.96,43.07,42.94,43.06,21866.29526462396,20.0683,20.1197,20.059,20.1151,21866.2953
2008-02-15 10:15:00,43.04,43.07,43.02,43.07,28969.359331476324,20.1057,20.1197,20.0964,20.1197,28969.3593
2008-02-15 10:20:00,43.07,43.17,43.05,43.17,20334.26183844012,20.1197,20.1664,20.1104,20.1664,20334.2618
2008-02-15 10:25:00,43.17,43.22,43.17,43.19,12116.99164345404,20.1664,20.1898,20.1664,20.1758,12116.9916
2008-02-15 10:30:00,43.17,43.25,43.16,43.23,11699.1643454039,20.1664,20.2038,20.1618,20.1945,11699.1643
2008-02-15 10:35:00,43.23,43.23,43.18,43.18,6267.40947075209,20.1945,20.1945,20.1711,20.1711,6267.4095
2008-02-15 10:40:00,43.17,43.19,43.16,43.17,5292.479108635098,20.1664,20.1758,20.1618,20.1664,5292.4791
2008-02-15 10:45:00,43.17,43.19,43.16,43.18,6128.133704735376,20.1664,20.1758,20.1618,20.1711,6128.1337
2008-02-15 10:50:00,43.19,43.2,43.14,43.15,10445.682451253482,20.1758,20.1805,20.1524,20.1571,10445.6825
2008-02-15 10:55:00,43.15,43.17,43.09,43.14,16573.816155988858,20.1571,20.1664,20.1291,20.1524,16573.8162
2008-02-15 11:00:00,43.13,43.14,43.09,43.11,8495.821727019498,20.1478,20.1524,20.1291,20.1384,8495.8217
2008-02-15 11:05:00,43.1,43.16,43.05,43.12,34540.38997214485,20.1337,20.1618,20.1104,20.1431,34540.39
2008-02-15 11:10:00,43.12,43.17,43.1,43.17,7799.442896935933,20.1431,20.1664,20.1337,20.1664,7799.4429
2008-02-15 11:15:00,43.19,43.19,43.15,43.15,5710.306406685237,20.1758,20.1758,20.1571,20.1571,5710.3064
2008-02-15 11:20:00,43.15,43.21,43.15,43.17,32869.08077994429,20.1571,20.1851,20.1571,20.1664,32869.0808
2008-02-15 11:25:00,43.18,43.21,43.17,43.21,14345.403899721448,20.1711,20.1851,20.1664,20.1851,14345.4039
2008-02-15 11:30:00,43.21,43.22,43.07,43.12,9610.027855153205,20.1851,20.1898,20.1197,20.1431,9610.0279
2008-02-15 11:35:00,43.11,43.13,43.07,43.07,5431.7548746518105,20.1384,20.1478,20.1197,20.1197,5431.7549
2008-02-15 11:40:00,43.09,43.09,43.06,43.07,5013.927576601672,20.1291,20.1291,20.1151,20.1197,5013.9276
2008-02-15 11:45:00,43.07,43.08,43.06,43.07,6128.133704735376,20.1197,20.1244,20.1151,20.1197,6128.1337
2008-02-15 11:50:00,43.07,43.13,43.04,43.12,17548.74651810585,20.1197,20.1478,20.1057,20.1431,17548.7465
2008-02-15 11:55:00,43.12,43.15,43.1,43.14,11002.785515320336,20.1431,20.1571,20.1337,20.1524,11002.7855
2008-02-15 12:00:00,43.15,43.25,43.15,43.24,20055.710306406687,20.1571,20.2038,20.1571,20.1991,20055.7103
2008-02-15 12:05:00,43.24,43.24,43.2,43.23,8913.649025069639,20.1991,20.1991,20.1805,20.1945,8913.649
2008-02-15 12:10:00,43.24,43.29,43.22,43.28,29387.186629526463,20.1991,20.2225,20.1898,20.2178,29387.1866
2008-02-15 12:15:00,43.23,43.23,43.18,43.18,6267.40947075209,20.1945,20.1945,20.1711,20.1711,6267.4095
2008-02-15 12:20:00,43.2,43.3,43.2,43.23,20194.9860724234,20.1805,20.2272,20.1805,20.1945,20194.9861
2008-02-15 12:25:00,43.22,43.31,43.2,43.27,24791.08635097493,20.1898,20.2318,20.1805,20.2132,24791.0864
2008-02-15 12:30:00,43.25,43.31,43.24,43.29,13649.025069637884,20.2038,20.2318,20.1991,20.2225,13649.0251
2008-02-15 12:35:00,43.3,43.3,43.27,43.3,9749.303621169916,20.2272,20.2272,20.2132,20.2272,9749.3036
2008-02-15 12:40:00,43.3,43.31,43.29,43.3,6406.6852367688025,20.2272,20.2318,20.2225,20.2272,6406.6852
2008-02-15 12:45:00,43.31,43.38,43.3,43.37,20473.537604456826,20.2318,20.2645,20.2272,20.2599,20473.5376
2008-02-15 12:50:00,43.37,43.39,43.31,43.37,23259.05292479109,20.2599,20.2692,20.2318,20.2599,23259.0529
2008-02-15 12:55:00,43.39,43.4,43.31,43.37,15320.33426183844,20.2692,20.2739,20.2318,20.2599,15320.3343
2008-02-15 13:00:00,43.36,43.4,43.33,43.35,35097.4930362117,20.2552,20.2739,20.2412,20.2505,35097.493
2008-02-15 13:05:00,43.35,43.36,43.32,43.33,19220.05571030641,20.2505,20.2552,20.2365,20.2412,19220.0557
2008-02-15 13:10:00,43.32,43.32,43.24,43.27,12952.64623955432,20.2365,20.2365,20.1991,20.2132,12952.6462
2008-02-15 13:15:00,43.27,43.27,43.23,43.23,8077.994428969359,20.2132,20.2132,20.1945,20.1945,8077.9944
2008-02-15 13:20:00,43.22,43.22,43.14,43.16,37325.90529247911,20.1898,20.1898,20.1524,20.1618,37325.9053
2008-02-15 13:25:00,43.17,43.23,43.13,43.17,57242.33983286908,20.1664,20.1945,20.1478,20.1664,57242.3398
2008-02-15 13:30:00,43.17,43.22,43.15,43.17,21727.01949860724,20.1664,20.1898,20.1571,20.1664,21727.0195
2008-02-15 13:35:00,43.16,43.19,43.14,43.15,8356.545961002786,20.1618,20.1758,20.1524,20.1571,8356.546
2008-02-15 13:40:00,43.14,43.2,43.14,43.2,15598.885793871868,20.1524,20.1805,20.1524,20.1805,15598.8858
2008-02-15 13:45:00,43.21,43.23,43.17,43.19,10724.23398328691,20.1851,20.1945,20.1664,20.1758,10724.234
2008-02-15 13:50:00,43.19,43.25,43.19,43.22,27576.601671309192,20.1758,20.2038,20.1758,20.1898,27576.6017
2008-02-15 13:55:00,43.22,43.25,43.22,43.25,7103.064066852368,20.1898,20.2038,20.1898,20.2038,7103.0641
2008-02-15 14:00:00,43.25,43.27,43.23,43.24,18523.676880222843,20.2038,20.2132,20.1945,20.1991,18523.6769
2008-02-15 14:05:00,43.25,43.25,43.18,43.21,10306.406685236769,20.2038,20.2038,20.1711,20.1851,10306.4067
2008-02-15 14:10:00,43.21,43.23,43.2,43.22,26323.119777158776,20.1851,20.1945,20.1805,20.1898,26323.1198
2008-02-15 14:15:00,43.22,43.23,43.18,43.23,30362.116991643456,20.1898,20.1945,20.1711,20.1945,30362.117
2008-02-15 14:20:00,43.22,43.24,43.22,43.22,12952.64623955432,20.1898,20.1991,20.1898,20.1898,12952.6462
2008-02-15 14:25:00,43.22,43.27,43.22,43.27,15598.885793871868,20.1898,20.2132,20.1898,20.2132,15598.8858
2008-02-15 14:30:00,43.27,43.28,43.23,43.27,15598.885793871868,20.2132,20.2178,20.1945,20.2132,15598.8858
2008-02-15 14:35:00,43.27,43.27,43.22,43.24,13509.74930362117,20.2132,20.2132,20.1898,20.1991,13509.7493
2008-02-15 14:40:00,43.25,43.27,43.23,43.23,10167.130919220055,20.2038,20.2132,20.1945,20.1945,10167.1309
2008-02-15 14:45:00,43.23,43.24,43.22,43.23,12534.81894150418,20.1945,20.1991,20.1898,20.1945,12534.8189
2008-02-15 14:50:00,43.25,43.25,43.22,43.25,26323.119777158776,20.2038,20.2038,20.1898,20.2038,26323.1198
2008-02-15 14:55:00,43.25,43.3,43.24,43.27,23676.880222841228,20.2038,20.2272,20.1991,20.2132,23676.8802
2008-02-15 15:00:00,43.29,43.29,43.25,43.25,24233.98328690808,20.2225,20.2225,20.2038,20.2038,24233.9833
2008-02-15 15:05:00,43.26,43.32,43.22,43.29,32033.42618384401,20.2085,20.2365,20.1898,20.2225,32033.4262
2008-02-15 15:10:00,43.3,43.36,43.28,43.34,30222.841225626744,20.2272,20.2552,20.2178,20.2459,30222.8412
2008-02-15 15:15:00,43.33,43.37,43.31,43.35,33983.28690807799,20.2412,20.2599,20.2318,20.2505,33983.2869
2008-02-15 15:20:00,43.33,43.36,43.32,43.36,32172.70194986073,20.2412,20.2552,20.2365,20.2552,32172.7019
2008-02-15 15:25:00,43.36,43.36,43.3,43.3,35376.044568245125,20.2552,20.2552,20.2272,20.2272,35376.0446
2008-02-15 15:30:00,43.3,43.3,43.26,43.26,40947.07520891365,20.2272,20.2272,20.2085,20.2085,40947.0752
2008-02-15 15:35:00,43.26,43.26,43.21,43.25,82033.42618384401,20.2085,20.2085,20.1851,20.2038,82033.4262
2008-02-15 15:40:00,43.25,43.27,43.2,43.21,100278.55153203344,20.2038,20.2132,20.1805,20.1851,100278.5515
2008-02-15 15:45:00,43.2,43.24,43.2,43.24,181615.59888579388,20.1805,20.1991,20.1805,20.1991,181615.5989
2008-02-15 15:50:00,43.24,43.26,43.21,43.24,176323.11977715878,20.1991,20.2085,20.1851,20.1991,176323.1198
2008-02-15 15:55:00,43.22,43.3,43.21,43.28,270334.26183844014,20.1898,20.2272,20.1851,20.2178,270334.2618
2008-02-19 09:30:00,43.53,43.63,43.46,43.48,48607.24233983287,20.3346,20.3813,20.3019,20.3113,48607.2423
2008-02-19 09:35:00,43.51,43.68,43.51,43.65,28690.807799442897,20.3253,20.4047,20.3253,20.3907,28690.8078
2008-02-19 09:40:00,43.65,43.87,43.65,43.85,91922.00557103063,20.3907,20.4934,20.3907,20.4841,91922.0056
2008-02-19 09:45:00,43.86,43.97,43.85,43.93,51532.03342618384,20.4888,20.5402,20.4841,20.5215,51532.0334
2008-02-19 09:50:00,43.94,43.98,43.81,43.98,48746.51810584959,20.5261,20.5448,20.4654,20.5448,48746.5181
2008-02-19 09:55:00,43.98,43.99,43.89,43.92,48050.13927576602,20.5448,20.5495,20.5028,20.5168,48050.1393
2008-02-19 10:00:00,43.92,43.97,43.86,43.89,55849.58217270195,20.5168,20.5402,20.4888,20.5028,55849.5822
2008-02-19 10:05:00,43.89,43.95,43.86,43.93,19916.43454038997,20.5028,20.5308,20.4888,20.5215,19916.4345
2008-02-19 10:10:00,43.93,43.93,43.83,43.93,46935.93314763231,20.5215,20.5215,20.4748,20.5215,46935.9331
2008-02-19 10:15:00,43.93,44.13,43.91,44.13,78133.70473537604,20.5215,20.6149,20.5121,20.6149,78133.7047
2008-02-19 10:20:00,44.11,44.14,44.07,44.09,17548.74651810585,20.6056,20.6196,20.5869,20.5962,17548.7465
2008-02-19 10:25:00,44.07,44.09,43.96,43.98,40807.79944289694,20.5869,20.5962,20.5355,20.5448,40807.7994
2008-02-19 10:30:00,43.98,44.07,43.96,44.07,45125.34818941505,20.5448,20.5869,20.5355,20.5869,45125.3482
2008-02-19 10:35:00,44.07,44.08,43.97,44.04,36629.526462395545,20.5869,20.5915,20.5402,20.5729,36629.5265
2008-02-19 10:40:00,44.03,44.06,43.98,44.0,28690.807799442897,20.5682,20.5822,20.5448,20.5542,28690.8078
2008-02-19 10:45:00,43.99,44.04,43.96,44.03,21587.74373259053,20.5495,20.5729,20.5355,20.5682,21587.7437
2008-02-19 10:50:00,44.02,44.06,43.98,44.01,15598.885793871868,20.5635,20.5822,20.5448,20.5588,15598.8858
2008-02-19 10:55:00,44.01,44.04,43.98,44.03,11142.061281337048,20.5588,20.5729,20.5448,20.5682,11142.0613
2008-02-19 11:00:00,44.03,44.03,43.98,44.01,17827.298050139278,20.5682,20.5682,20.5448,20.5588,17827.2981
2008-02-19 11:05:00,44.01,44.03,44.01,44.01,34261.83844011142,20.5588,20.5682,20.5588,20.5588,34261.8384
2008-02-19 11:10:00,44.01,44.06,44.0,44.01,25905.29247910864,20.5588,20.5822,20.5542,20.5588,25905.2925
2008-02-19 11:15:00,44.01,44.02,44.0,44.01,14206.128133704737,20.5588,20.5635,20.5542,20.5588,14206.1281
2008-02-19 11:20:00,44.01,44.06,44.0,44.04,25487.4651810585,20.5588,20.5822,20.5542,20.5729,25487.4652
2008-02-19 11:25:00,44.02,44.03,43.92,43.92,30640.668523676883,20.5635,20.5682,20.5168,20.5168,30640.6685
2008-02-19 11:30:00,43.93,43.98,43.91,43.97,32172.70194986073,20.5215,20.5448,20.5121,20.5402,32172.7019
2008-02-19 11:35:00,43.97,44.05,43.96,43.98,35933.14763231198,20.5402,20.5775,20.5355,20.5448,35933.1476
2008-02-19 11:40:00,43.98,43.98,43.93,43.95,21169.91643454039,20.5448,20.5448,20.5215,20.5308,21169.9164
2008-02-19 11:45:00,43.96,43.97,43.93,43.93,15598.885793871868,20.5355,20.5402,20.5215,20.5215,15598.8858
2008-02-19 11:50:00,43.93,43.98,43.89,43.92,39275.766016713096,20.5215,20.5448,20.5028,20.5168,39275.766
2008-02-19 11:55:00,43.92,44.01,43.92,43.98,24791.08635097493,20.5168,20.5588,20.5168,20.5448,24791.0864
2008-02-19 12:00:00,43.98,44.01,43.96,43.98,13231.197771587744,20.5448,20.5588,20.5355,20.5448,13231.1978
2008-02-19 12:05:00,43.98,44.03,43.95,44.02,29944.28969359332,20.5448,20.5682,20.5308,20.5635,29944.2897
2008-02-19 12:10:00,44.02,44.04,43.96,43.98,29526.46239554317,20.5635,20.5729,20.5355,20.5448,29526.4624
2008-02-19 12:15:00,43.98,44.01,43.96,44.01,16991.643454038996,20.5448,20.5588,20.5355,20.5588,16991.6435
2008-02-19 12:20:00,44.02,44.02,43.92,43.95,29526.46239554317,20.5635,20.5635,20.5168,20.5308,29526.4624
2008-02-19 12:25:00,43.94,43.96,43.87,43.92,41504.178272980505,20.5261,20.5355,20.4934,20.5168,41504.1783
2008-02-19 12:30:00,43.94,43.97,43.9,43.96,28969.359331476324,20.5261,20.5402,20.5075,20.5355,28969.3593
2008-02-19 12:35:00,43.96,43.98,43.9,43.93,125487.4651810585,20.5355,20.5448,20.5075,20.5215,125487.4652
2008-02-19 12:40:00,43.95,43.95,43.91,43.91,12395.543175487466,20.5308,20.5308,20.5121,20.5121,12395.5432
2008-02-19 12:45:00,43.91,43.96,43.88,43.93,19220.05571030641,20.5121,20.5355,20.4981,20.5215,19220.0557
2008-02-19 12:50:00,43.93,43.93,43.89,43.92,20612.813370473537,20.5215,20.5215,20.5028,20.5168,20612.8134
2008-02-19 12:55:00,43.92,43.92,43.87,43.88,25487.4651810585,20.5168,20.5168,20.4934,20.4981,25487.4652
2008-02-19 13:00:00,43.89,43.98,43.89,43.92,29247.91086350975,20.5028,20.5448,20.5028,20.5168,29247.9109
2008-02-19 13:05:00,43.91,43.93,43.88,43.93,21030.64066852368,20.5121,20.5215,20.4981,20.5215,21030.6407
2008-02-19 13:10:00,43.93,43.93,43.85,43.88,39554.31754874652,20.5215,20.5215,20.4841,20.4981,39554.3175
2008-02-19 13:15:00,43.89,43.95,43.87,43.94,32451.25348189416,20.5028,20.5308,20.4934,20.5261,32451.2535
2008-02-19 13:20:00,43.94,43.95,43.93,43.94,20473.537604456826,20.5261,20.5308,20.5215,20.5261,20473.5376
2008-02-19 13:25:00,43.94,43.99,43.93,43.97,31337.04735376045,20.5261,20.5495,20.5215,20.5402,31337.0474
2008-02-19 13:30:00,43.97,43.97,43.92,43.96,30083.56545961003,20.5402,20.5402,20.5168,20.5355,30083.5655
2008-02-19 13:35:00,43.97,43.98,43.94,43.97,15738.16155988858,20.5402,20.5448,20.5261,20.5402,15738.1616
2008-02-19 13:40:00,43.96,43.97,43.94,43.94,20055.710306406687,20.5355,20.5402,20.5261,20.5261,20055.7103
2008-02-19 13:45:00,43.94,43.98,43.93,43.94,15320.33426183844,20.5261,20.5448,20.5215,20.5261,15320.3343
2008-02-19 13:50:00,43.94,43.95,43.93,43.95,20334.26183844012,20.5261,20.5308,20.5215,20.5308,20334.2618
2008-02-19 13:55:00,43.95,43.98,43.93,43.96,17827.298050139278,20.5308,20.5448,20.5215,20.5355,17827.2981
2008-02-19 14:00:00,43.96,43.99,43.96,43.98,13927.57660167131,20.5355,20.5495,20.5355,20.5448,13927.5766
2008-02-19 14:05:00,43.97,44.04,43.96,44.0,33286.908077994434,20.5402,20.5729,20.5355,20.5542,33286.9081
2008-02-19 14:10:00,44.0,44.06,43.97,44.0,55710.30640668524,20.5542,20.5822,20.5402,20.5542,55710.3064
2008-02-19 14:15:00,43.98,44.01,43.96,43.98,30640.668523676883,20.5448,20.5588,20.5355,20.5448,30640.6685
2008-02-19 14:20:00,43.99,44.03,43.95,44.01,44568.24512534819,20.5495,20.5682,20.5308,20.5588,44568.2451
2008-02-19 14:25:00,44.01,44.01,43.93,43.96,41922.00557103064,20.5588,20.5588,20.5215,20.5355,41922.0056
2008-02-19 14:30:00,43.96,43.98,43.93,43.98,33565.45961002786,20.5355,20.5448,20.5215,20.5448,33565.4596
2008-02-19 14:35:00,43.96,44.0,43.96,43.97,24094.707520891367,20.5355,20.5542,20.5355,20.5402,24094.7075
2008-02-19 14:40:00,43.97,43.99,43.94,43.98,30779.944289693594,20.5402,20.5495,20.5261,20.5448,30779.9443
2008-02-19 14:45:00,43.98,43.98,43.94,43.96,40668.52367688023,20.5448,20.5448,20.5261,20.5355,40668.5237
2008-02-19 14:50:00,43.95,43.96,43.89,43.93,24651.810584958217,20.5308,20.5355,20.5028,20.5215,24651.8106
2008-02-19 14:55:00,43.93,43.97,43.86,43.88,30779.944289693594,20.5215,20.5402,20.4888,20.4981,30779.9443
2008-02-19 15:00:00,43.86,43.89,43.82,43.84,66155.98885793872,20.4888,20.5028,20.4701,20.4794,66155.9889
2008-02-19 15:05:00,43.84,43.86,43.78,43.83,55013.92757660167,20.4794,20.4888,20.4514,20.4748,55013.9276
2008-02-19 15:10:00,43.83,43.88,43.81,43.86,60306.40668523677,20.4748,20.4981,20.4654,20.4888,60306.4067
2008-02-19 15:15:00,43.86,43.91,43.83,43.86,65598.88579387187,20.4888,20.5121,20.4748,20.4888,65598.8858
2008-02-19 15:20:00,43.87,43.95,43.85,43.92,70891.36490250696,20.4934,20.5308,20.4841,20.5168,70891.3649
2008-02-19 15:25:00,43.92,43.98,43.9,43.96,44568.24512534819,20.5168,20.5448,20.5075,20.5355,44568.2451
2008-02-19 15:30:00,43.94,43.96,43.91,43.96,37883.008356545964,20.5261,20.5355,20.5121,20.5355,37883.0084
2008-02-19 15:35:00,43.96,44.0,43.95,43.98,48050.13927576602,20.5355,20.5542,20.5308,20.5448,48050.1393
2008-02-19 15:40:00,43.98,44.07,43.96,44.01,56963.78830083566,20.5448,20.5869,20.5355,20.5588,56963.7883
2008-02-19 15:45:00,44.01,44.03,43.95,44.0,70055.71030640669,20.5588,20.5682,20.5308,20.5542,70055.7103
2008-02-19 15:50:00,44.01,44.01,43.94,43.98,130501.39275766016,20.5588,20.5588,20.5261,20.5448,130501.3928
2008-02-19 15:55:00,43.98,43.98,43.94,43.98,127158.77437325906,20.5448,20.5448,20.5261,20.5448,127158.7744
2008-02-20 09:30:00,43.53,43.96,43.53,43.94,38161.55988857939,20.3346,20.5355,20.3346,20.5261,38161.5599
2008-02-20 09:35:00,43.93,43.96,43.8,43.8,32451.25348189416,20.5215,20.5355,20.4607,20.4607,32451.2535
2008-02-20 09:40:00,43.79,43.89,43.66,43.66,26044.56824512535,20.4561,20.5028,20.3953,20.3953,26044.5682
2008-02-20 09:45:00,43.68,43.73,43.67,43.7,31894.1504178273,20.4047,20.428,20.4,20.414,31894.1504
2008-02-20 09:50:00,43.7,43.73,43.67,43.73,11838.440111420614,20.414,20.428,20.4,20.428,11838.4401
2008-02-20 09:55:00,43.73,43.8,43.68,43.76,33426.183844011146,20.428,20.4607,20.4047,20.4421,33426.1838
2008-02-20 10:00:00,43.76,43.81,43.75,43.75,23955.43175487465,20.4421,20.4654,20.4374,20.4374,23955.4318
2008-02-20 10:05:00,43.75,43.83,43.71,43.83,15738.16155988858,20.4374,20.4748,20.4187,20.4748,15738.1616
2008-02-20 10:10:00,43.82,43.86,43.82,43.82,13370.473537604455,20.4701,20.4888,20.4701,20.4701,13370.4735
2008-02-20 10:15:00,43.82,43.88,43.81,43.88,20334.26183844012,20.4701,20.4981,20.4654,20.4981,20334.2618
2008-02-20 10:20:00,43.88,43.88,43.73,43.75,33844.01114206128,20.4981,20.4981,20.428,20.4374,33844.0111
2008-02-20 10:25:00,43.75,43.85,43.63,43.8,61699.1643454039,20.4374,20.4841,20.3813,20.4607,61699.1643
2008-02-20 10:30:00,43.8,43.83,43.75,43.75,29526.46239554317,20.4607,20.4748,20.4374,20.4374,29526.4624
2008-02-20 10:35:00,43.75,43.83,43.69,43.81,18384.401114206128,20.4374,20.4748,20.4094,20.4654,18384.4011
2008-02-20 10:40:00,43.81,43.81,43.75,43.78,11699.1643454039,20.4654,20.4654,20.4374,20.4514,11699.1643
2008-02-20 10:45:00,43.77,43.79,43.73,43.73,22144.846796657384,20.4467,20.4561,20.428,20.428,22144.8468
2008-02-20 10:50:00,43.72,43.8,43.72,43.75,19080.77994428969,20.4234,20.4607,20.4234,20.4374,19080.7799
2008-02-20 10:55:00,43.75,43.79,43.7,43.7,14345.403899721448,20.4374,20.4561,20.414,20.414,14345.4039
2008-02-20 11:00:00,43.7,43.76,43.69,43.73,16713.091922005573,20.414,20.4421,20.4094,20.428,16713.0919
2008-02-20 11:05:00,43.75,43.76,43.72,43.76,20334.26183844012,20.4374,20.4421,20.4234,20.4421,20334.2618
2008-02-20 11:10:00,43.77,43.88,43.77,43.88,22423.398328690808,20.4467,20.4981,20.4467,20.4981,22423.3983
2008-02-20 11:15:00,43.88,43.88,43.84,43.84,12674.094707520891,20.4981,20.4981,20.4794,20.4794,12674.0947
2008-02-20 11:20:00,43.84,43.86,43.8,43.85,13231.197771587744,20.4794,20.4888,20.4607,20.4841,13231.1978
2008-02-20 11:25:00,43.86,43.89,43.82,43.82,14066.852367688023,20.4888,20.5028,20.4701,20.4701,14066.8524
2008-02-20 11:30:00,43.82,43.82,43.78,43.8,13788.300835654596,20.4701,20.4701,20.4514,20.4607,13788.3008
2008-02-20 11:35:00,43.8,43.81,43.78,43.8,8495.821727019498,20.4607,20.4654,20.4514,20.4607,8495.8217
2008-02-20 11:40:00,43.81,43.82,43.8,43.8,15877.437325905294,20.4654,20.4701,20.4607,20.4607,15877.4373
2008-02-20 11:45:00,43.81,43.83,43.8,43.8,16155.98885793872,20.4654,20.4748,20.4607,20.4607,16155.9889
2008-02-20 11:50:00,43.8,43.83,43.79,43.83,23119.777158774374,20.4607,20.4748,20.4561,20.4748,23119.7772
2008-02-20 11:55:00,43.83,43.84,43.83,43.83,26323.119777158776,20.4748,20.4794,20.4748,20.4748,26323.1198
2008-02-20 12:00:00,43.83,43.93,43.75,43.91,35654.596100278555,20.4748,20.5215,20.4374,20.5121,35654.5961
2008-02-20 12:05:00,43.92,44.05,43.87,43.97,45403.89972144847,20.5168,20.5775,20.4934,20.5402,45403.8997
2008-02-20 12:10:00,43.96,44.11,43.93,44.08,38579.38718662953,20.5355,20.6056,20.5215,20.5915,38579.3872
2008-02-20 12:15:00,44.09,44.12,43.99,44.01,33704.73537604457,20.5962,20.6102,20.5495,20.5588,33704.7354
2008-02-20 12:20:00,44.01,44.16,44.01,44.11,46378.83008356546,20.5588,20.6289,20.5588,20.6056,46378.8301
2008-02-20 12:25:00,44.09,44.12,43.93,43.93,16573.816155988858,20.5962,20.6102,20.5215,20.5215,16573.8162
2008-02-20 12:30:00,43.93,44.03,43.93,44.03,16713.091922005573,20.5215,20.5682,20.5215,20.5682,16713.0919
2008-02-20 12:35:00,44.03,44.09,43.99,43.99,18105.849582172705,20.5682,20.5962,20.5495,20.5495,18105.8496
2008-02-20 12:40:00,44.01,44.01,43.92,43.96,33704.73537604457,20.5588,20.5588,20.5168,20.5355,33704.7354
2008-02-20 12:45:00,43.97,43.97,43.89,43.9,14484.679665738162,20.5402,20.5402,20.5028,20.5075,14484.6797
2008-02-20 12:50:00,43.91,43.96,43.9,43.91,14484.679665738162,20.5121,20.5355,20.5075,20.5121,14484.6797
2008-02-20 12:55:00,43.91,43.92,43.88,43.9,8774.373259052925,20.5121,20.5168,20.4981,20.5075,8774.3733
2008-02-20 13:00:00,43.89,43.99,43.88,43.99,10445.682451253482,20.5028,20.5495,20.4981,20.5495,10445.6825
2008-02-20 13:05:00,43.98,44.06,43.97,44.03,17130.91922005571,20.5448,20.5822,20.5402,20.5682,17130.9192
2008-02-20 13:10:00,44.03,44.11,44.02,44.06,17130.91922005571,20.5682,20.6056,20.5635,20.5822,17130.9192
2008-02-20 13:15:00,44.08,44.09,43.99,44.01,26323.119777158776,20.5915,20.5962,20.5495,20.5588,26323.1198
2008-02-20 13:20:00,44.0,44.0,43.91,43.92,26183.844011142064,20.5542,20.5542,20.5121,20.5168,26183.844
2008-02-20 13:25:00,43.91,43.94,43.89,43.89,18662.952646239555,20.5121,20.5261,20.5028,20.5028,18662.9526
2008-02-20 13:30:00,43.88,43.9,43.84,43.86,18802.228412256267,20.4981,20.5075,20.4794,20.4888,18802.2284
2008-02-20 13:35:00,43.89,43.93,43.84,43.86,20334.26183844012,20.5028,20.5215,20.4794,20.4888,20334.2618
2008-02-20 13:40:00,43.87,43.9,43.8,43.81,41782.72980501393,20.4934,20.5075,20.4607,20.4654,41782.7298
2008-02-20 13:45:00,43.81,43.86,43.78,43.86,16016.713091922007,20.4654,20.4888,20.4514,20.4888,16016.7131
2008-02-20 13:50:00,43.86,43.88,43.84,43.88,15598.885793871868,20.4888,20.4981,20.4794,20.4981,15598.8858
2008-02-20 13:55:00,43.86,43.9,43.81,43.81,20055.710306406687,20.4888,20.5075,20.4654,20.4654,20055.7103
2008-02-20 14:00:00,43.81,43.98,43.71,43.83,42339.83286908078,20.4654,20.5448,20.4187,20.4748,42339.8329
2008-02-20 14:05:00,43.84,43.95,43.83,43.91,18523.676880222843,20.4794,20.5308,20.4748,20.5121,18523.6769
2008-02-20 14:10:00,43.89,43.93,43.85,43.86,20473.537604456826,20.5028,20.5215,20.4841,20.4888,20473.5376
2008-02-20 14:15:00,43.86,43.91,43.8,43.8,25905.29247910864,20.4888,20.5121,20.4607,20.4607,25905.2925
2008-02-20 14:20:00,43.81,43.86,43.77,43.85,34958.21727019499,20.4654,20.4888,20.4467,20.4841,34958.2173
2008-02-20 14:25:00,43.86,43.91,43.86,43.89,11420.612813370471,20.4888,20.5121,20.4888,20.5028,11420.6128
2008-02-20 14:30:00,43.89,43.95,43.84,43.84,18802.228412256267,20.5028,20.5308,20.4794,20.4794,18802.2284
2008-02-20 14:35:00,43.84,43.86,43.82,43.83,18941.504178272982,20.4794,20.4888,20.4701,20.4748,18941.5042
2008-02-20 14:40:00,43.85,43.86,43.81,43.83,26601.671309192203,20.4841,20.4888,20.4654,20.4748,26601.6713
2008-02-20 14:45:00,43.83,44.01,43.83,44.01,25626.74094707521,20.4748,20.5588,20.4748,20.5588,25626.7409
2008-02-20 14:50:00,44.02,44.09,43.99,44.02,31894.1504178273,20.5635,20.5962,20.5495,20.5635,31894.1504
2008-02-20 14:55:00,44.03,44.1,44.03,44.04,18245.125348189416,20.5682,20.6009,20.5682,20.5729,18245.1253
2008-02-20 15:00:00,44.03,44.07,44.02,44.06,19359.33147632312,20.5682,20.5869,20.5635,20.5822,19359.3315
2008-02-20 15:05:00,44.06,44.1,44.0,44.0,39275.766016713096,20.5822,20.6009,20.5542,20.5542,39275.766
2008-02-20 15:10:00,44.01,44.11,44.01,44.07,21309.192200557103,20.5588,20.6056,20.5588,20.5869,21309.1922
2008-02-20 15:15:00,44.07,44.08,44.02,44.05,23816.15598885794,20.5869,20.5915,20.5635,20.5775,23816.156
2008-02-20 15:20:00,44.05,44.09,44.02,44.02,37047.35376044569,20.5775,20.5962,20.5635,20.5635,37047.3538
2008-02-20 15:25:00,44.02,44.09,44.02,44.05,28133.704735376046,20.5635,20.5962,20.5635,20.5775,28133.7047
2008-02-20 15:30:00,44.05,44.05,44.0,44.02,22144.846796657384,20.5775,20.5775,20.5542,20.5635,22144.8468
2008-02-20 15:35:00,44.02,44.05,44.0,44.04,25348.189415041783,20.5635,20.5775,20.5542,20.5729,25348.1894
2008-02-20 15:40:00,44.03,44.07,43.98,44.0,34958.21727019499,20.5682,20.5869,20.5448,20.5542,34958.2173
2008-02-20 15:45:00,44.0,44.02,43.96,44.02,25348.189415041783,20.5542,20.5635,20.5355,20.5635,25348.1894
2008-02-20 15:50:00,44.01,44.08,44.01,44.02,41086.35097493036,20.5588,20.5915,20.5588,20.5635,41086.351
2008-02-20 15:55:00,44.01,44.11,44.01,44.09,68105.84958217271,20.5588,20.6056,20.5588,20.5962,68105.8496
2008-02-21 09:30:00,44.12,44.13,43.99,44.01,26740.947075208915,20.6102,20.6149,20.5495,20.5588,26740.9471
2008-02-21 09:35:00,44.01,44.16,43.94,44.11,19916.43454038997,20.5588,20.6289,20.5261,20.6056,19916.4345
2008-02-21 09:40:00,44.11,44.23,44.1,44.19,23119.777158774374,20.6056,20.6616,20.6009,20.6429,23119.7772
2008-02-21 09:45:00,44.19,44.2,43.96,43.96,20891.364902506964,20.6429,20.6476,20.5355,20.5355,20891.3649
2008-02-21 09:50:00,43.95,43.96,43.88,43.93,26323.119777158776,20.5308,20.5355,20.4981,20.5215,26323.1198
2008-02-21 09:55:00,43.93,43.95,43.84,43.85,22005.57103064067,20.5215,20.5308,20.4794,20.4841,22005.571
2008-02-21 10:00:00,43.85,43.91,43.73,43.78,44707.5208913649,20.4841,20.5121,20.428,20.4514,44707.5209
2008-02-21 10:05:00,43.78,43.88,43.71,43.83,31894.1504178273,20.4514,20.4981,20.4187,20.4748,31894.1504
2008-02-21 10:10:00,43.83,43.85,43.74,43.78,26740.947075208915,20.4748,20.4841,20.4327,20.4514,26740.9471
2008-02-21 10:15:00,43.78,43.91,43.76,43.88,15181.058495821728,20.4514,20.5121,20.4421,20.4981,15181.0585
2008-02-21 10:20:00,43.88,43.91,43.86,43.87,16713.091922005573,20.4981,20.5121,20.4888,20.4934,16713.0919
2008-02-21 10:25:00,43.87,43.87,43.77,43.78,17827.298050139278,20.4934,20.4934,20.4467,20.4514,17827.2981
2008-02-21 10:30:00,43.8,43.81,43.71,43.75,26323.119777158776,20.4607,20.4654,20.4187,20.4374,26323.1198
2008-02-21 10:35:00,43.75,43.78,43.7,43.7,20612.813370473537,20.4374,20.4514,20.414,20.414,20612.8134
2008-02-21 10:40:00,43.7,43.71,43.63,43.7,25766.01671309192,20.414,20.4187,20.3813,20.414,25766.0167
2008-02-21 10:45:00,43.7,43.71,43.65,43.68,16295.264623955432,20.414,20.4187,20.3907,20.4047,16295.2646
2008-02-21 10:50:00,43.67,43.7,43.57,43.61,23537.604456824512,20.4,20.414,20.3533,20.372,23537.6045
2008-02-21 10:55:00,43.61,43.63,43.53,43.53,25069.63788300836,20.372,20.3813,20.3346,20.3346,25069.6379
2008-02-21 11:00:00,43.55,43.61,43.53,43.59,22423.398328690808,20.344,20.372,20.3346,20.3626,22423.3983
2008-02-21 11:05:00,43.59,43.6,43.5,43.53,16713.091922005573,20.3626,20.3673,20.3206,20.3346,16713.0919
2008-02-21 11:10:00,43.53,43.58,43.52,43.54,25208.91364902507,20.3346,20.358,20.3299,20.3393,25208.9136
2008-02-21 11:15:00,43.53,43.54,43.47,43.47,27994.42896935933,20.3346,20.3393,20.3066,20.3066,27994.429
2008-02-21 11:20:00,43.47,43.47,43.37,43.38,54317.54874651811,20.3066,20.3066,20.2599,20.2645,54317.5487
2008-02-21 11:25:00,43.39,43.44,43.37,43.43,21309.192200557103,20.2692,20.2926,20.2599,20.2879,21309.1922
2008-02-21 11:30:00,43.44,43.45,43.36,43.38,19080.77994428969,20.2926,20.2972,20.2552,20.2645,19080.7799
2008-02-21 11:35:00,43.37,43.37,43.28,43.3,31894.1504178273,20.2599,20.2599,20.2178,20.2272,31894.1504
2008-02-21 11:40:00,43.3,43.31,43.28,43.3,16434.540389972146,20.2272,20.2318,20.2178,20.2272,16434.5404
2008-02-21 11:45:00,43.29,43.3,43.22,43.27,20334.26183844012,20.2225,20.2272,20.1898,20.2132,20334.2618
2008-02-21 11:50:00,43.27,43.27,43.22,43.23,17548.74651810585,20.2132,20.2132,20.1898,20.1945,17548.7465
2008-02-21 11:55:00,43.22,43.25,43.18,43.2,11002.785515320336,20.1898,20.2038,20.1711,20.1805,11002.7855
2008-02-21 12:00:00,43.19,43.2,43.16,43.17,18245.125348189416,20.1758,20.1805,20.1618,20.1664,18245.1253
2008-02-21 12:05:00,43.17,43.17,43.02,43.02,67827.29805013927,20.1664,20.1664,20.0964,20.0964,67827.2981
2008-02-21 12:10:00,43.03,43.09,42.96,43.04,104874.65181058495,20.101,20.1291,20.0683,20.1057,104874.6518
2008-02-21 12:15:00,43.05,43.05,42.89,42.95,46518.10584958218,20.1104,20.1104,20.0356,20.0637,46518.1058
2008-02-21 12:20:00,42.96,42.97,42.9,42.93,29805.013927576605,20.0683,20.073,20.0403,20.0543,29805.0139
2008-02-21 12:25:00,42.93,42.96,42.89,42.9,32590.529247910865,20.0543,20.0683,20.0356,20.0403,32590.5292
2008-02-21 12:30:00,42.9,42.91,42.89,42.91,20473.537604456826,20.0403,20.045,20.0356,20.045,20473.5376
2008-02-21 12:35:00,42.91,42.93,42.89,42.91,35376.044568245125,20.045,20.0543,20.0356,20.045,35376.0446
2008-02-21 12:40:00,42.93,42.94,42.89,42.9,28551.532033426185,20.0543,20.059,20.0356,20.0403,28551.532
2008-02-21 12:45:00,42.9,42.93,42.84,42.89,65320.33426183844,20.0403,20.0543,20.0123,20.0356,65320.3343
2008-02-21 12:50:00,42.88,43.03,42.87,43.01,23816.15598885794,20.031,20.101,20.0263,20.0917,23816.156
2008-02-21 12:55:00,43.02,43.04,42.97,43.0,22423.398328690808,20.0964,20.1057,20.073,20.087,22423.3983
2008-02-21 13:00:00,43.0,43.04,42.98,43.04,10306.406685236769,20.087,20.1057,20.0777,20.1057,10306.4067
2008-02-21 13:05:00,43.04,43.09,43.02,43.08,22841.225626740947,20.1057,20.1291,20.0964,20.1244,22841.2256
2008-02-21 13:10:00,43.09,43.09,43.01,43.02,39972.14484679666,20.1291,20.1291,20.0917,20.0964,39972.1448
2008-02-21 13:15:00,43.02,43.07,43.02,43.07,15459.610027855157,20.0964,20.1197,20.0964,20.1197,15459.61
2008-02-21 13:20:00,43.07,43.12,43.06,43.12,36490.25069637883,20.1197,20.1431,20.1151,20.1431,36490.2507
2008-02-21 13:25:00,43.12,43.17,43.12,43.17,40668.52367688023,20.1431,20.1664,20.1431,20.1664,40668.5237
2008-02-21 13:30:00,43.15,43.15,43.09,43.09,21727.01949860724,20.1571,20.1571,20.1291,20.1291,21727.0195
2008-02-21 13:35:00,43.09,43.1,43.04,43.1,27715.877437325908,20.1291,20.1337,20.1057,20.1337,27715.8774
2008-02-21 13:40:00,43.1,43.12,43.08,43.1,17827.298050139278,20.1337,20.1431,20.1244,20.1337,17827.2981
2008-02-21 13:45:00,43.09,43.1,43.06,43.07,15738.16155988858,20.1291,20.1337,20.1151,20.1197,15738.1616
2008-02-21 13:50:00,43.06,43.12,43.04,43.09,18941.504178272982,20.1151,20.1431,20.1057,20.1291,18941.5042
2008-02-21 13:55:00,43.12,43.12,43.07,43.07,14206.128133704737,20.1431,20.1431,20.1197,20.1197,14206.1281
2008-02-21 14:00:00,43.07,43.1,43.07,43.09,9470.752089136491,20.1197,20.1337,20.1197,20.1291,9470.7521
2008-02-21 14:05:00,43.08,43.1,43.08,43.09,11977.715877437327,20.1244,20.1337,20.1244,20.1291,11977.7159
2008-02-21 14:10:00,43.09,43.09,43.06,43.07,32590.529247910865,20.1291,20.1291,20.1151,20.1197,32590.5292
2008-02-21 14:15:00,43.06,43.17,43.06,43.14,18523.676880222843,20.1151,20.1664,20.1151,20.1524,18523.6769
2008-02-21 14:20:00,43.14,43.19,43.13,43.15,19220.05571030641,20.1524,20.1758,20.1478,20.1571,19220.0557
2008-02-21 14:25:00,43.16,43.21,43.12,43.18,16155.98885793872,20.1618,20.1851,20.1431,20.1711,16155.9889
2008-02-21 14:30:00,43.19,43.29,43.16,43.23,29526.46239554317,20.1758,20.2225,20.1618,20.1945,29526.4624
2008-02-21 14:35:00,43.23,43.23,43.19,43.19,8635.097493036212,20.1945,20.1945,20.1758,20.1758,8635.0975
2008-02-21 14:40:00,43.19,43.19,43.14,43.15,10584.958217270196,20.1758,20.1758,20.1524,20.1571,10584.9582
2008-02-21 14:45:00,43.14,43.15,43.11,43.11,12952.64623955432,20.1524,20.1571,20.1384,20.1384,12952.6462
2008-02-21 14:50:00,43.12,43.17,43.12,43.17,8077.994428969359,20.1431,20.1664,20.1431,20.1664,8077.9944
2008-02-21 14:55:00,43.17,43.19,43.13,43.18,13091.922005571032,20.1664,20.1758,20.1478,20.1711,13091.922
2008-02-21 15:00:00,43.18,43.19,43.14,43.14,20055.710306406687,20.1711,20.1758,20.1524,20.1524,20055.7103
2008-02-21 15:05:00,43.14,43.15,43.06,43.09,27576.601671309192,20.1524,20.1571,20.1151,20.1291,27576.6017
2008-02-21 15:10:00,43.09,43.11,43.07,43.09,22562.674094707523,20.1291,20.1384,20.1197,20.1291,22562.6741
2008-02-21 15:15:00,43.1,43.12,43.07,43.1,17688.022284122562,20.1337,20.1431,20.1197,20.1337,17688.0223
2008-02-21 15:20:00,43.1,43.19,43.09,43.16,35933.14763231198,20.1337,20.1758,20.1291,20.1618,35933.1476
2008-02-21 15:25:00,43.17,43.17,43.08,43.12,31754.874651810587,20.1664,20.1664,20.1244,20.1431,31754.8747
2008-02-21 15:30:00,43.12,43.17,43.11,43.12,26740.947075208915,20.1431,20.1664,20.1384,20.1431,26740.9471
2008-02-21 15:35:00,43.12,43.15,43.04,43.07,40807.79944289694,20.1431,20.1571,20.1057,20.1197,40807.7994
2008-02-21 15:40:00,43.06,43.14,43.06,43.14,69220.0557103064,20.1151,20.1524,20.1151,20.1524,69220.0557
2008-02-21 15:45:00,43.13,43.18,43.12,43.18,52785.51532033426,20.1478,20.1711,20.1431,20.1711,52785.5153
2008-02-21 15:50:00,43.17,43.17,43.02,43.03,82033.42618384401,20.1664,20.1664,20.0964,20.101,82033.4262
2008-02-21 15:55:00,43.02,43.05,42.99,43.04,101114.20612813372,20.0964,20.1104,20.0824,20.1057,101114.2061
2008-02-22 09:30:00,43.07,43.36,43.03,43.26,61142.06128133705,20.1197,20.2552,20.101,20.2085,61142.0613
2008-02-22 09:35:00,43.27,43.4,43.25,43.29,21727.01949860724,20.2132,20.2739,20.2038,20.2225,21727.0195
2008-02-22 09:40:00,43.3,43.34,43.22,43.22,30640.668523676883,20.2272,20.2459,20.1898,20.1898,30640.6685
2008-02-22 09:45:00,43.22,43.28,43.2,43.25,27158.774373259053,20.1898,20.2178,20.1805,20.2038,27158.7744
2008-02-22 09:50:00,43.26,43.29,43.22,43.26,30501.392757660167,20.2085,20.2225,20.1898,20.2085,30501.3928
2008-02-22 09:55:00,43.27,43.28,43.22,43.26,22841.225626740947,20.2132,20.2178,20.1898,20.2085,22841.2256
2008-02-22 10:00:00,43.28,43.28,43.18,43.22,18105.849582172705,20.2178,20.2178,20.1711,20.1898,18105.8496
2008-02-22 10:05:00,43.22,43.26,43.17,43.19,22841.225626740947,20.1898,20.2085,20.1664,20.1758,22841.2256
2008-02-22 10:10:00,43.2,43.21,43.17,43.21,30083.56545961003,20.1805,20.1851,20.1664,20.1851,30083.5655
2008-02-22 10:15:00,43.21,43.21,43.13,43.17,18941.504178272982,20.1851,20.1851,20.1478,20.1664,18941.5042
2008-02-22 10:20:00,43.17,43.18,43.12,43.15,32311.97771587744,20.1664,20.1711,20.1431,20.1571,32311.9777
2008-02-22 10:25:00,43.15,43.17,43.13,43.14,36908.07799442897,20.1571,20.1664,20.1478,20.1524,36908.078
2008-02-22 10:30:00,43.14,43.15,43.04,43.06,45264.62395543176,20.1524,20.1571,20.1057,20.1151,45264.624
2008-02-22 10:35:00,43.05,43.12,43.04,43.07,16295.264623955432,20.1104,20.1431,20.1057,20.1197,16295.2646
2008-02-22 10:40:00,43.06,43.13,43.05,43.13,33844.01114206128,20.1151,20.1478,20.1104,20.1478,33844.0111
2008-02-22 10:45:00,43.13,43.21,43.1,43.14,22841.225626740947,20.1478,20.1851,20.1337,20.1524,22841.2256
2008-02-22 10:50:00,43.15,43.15,43.09,43.12,40111.420612813374,20.1571,20.1571,20.1291,20.1431,40111.4206
2008-02-22 10:55:00,43.12,43.16,43.07,43.09,36490.25069637883,20.1431,20.1618,20.1197,20.1291,36490.2507
2008-02-22 11:00:00,43.12,43.19,43.09,43.1,40389.9721448468,20.1431,20.1758,20.1291,20.1337,40389.9721
2008-02-22 11:05:00,43.09,43.12,43.02,43.11,32451.25348189416,20.1291,20.1431,20.0964,20.1384,32451.2535
2008-02-22 11:10:00,43.12,43.19,43.11,43.19,24512.534818941505,20.1431,20.1758,20.1384,20.1758,24512.5348
2008-02-22 11:15:00,43.19,43.21,43.11,43.16,43314.76323119777,20.1758,20.1851,20.1384,20.1618,43314.7632
2008-02-22 11:20:00,43.15,43.22,43.13,43.22,17130.91922005571,20.1571,20.1898,20.1478,20.1898,17130.9192
2008-02-22 11:25:00,43.22,43.25,43.21,43.25,14763.231197771587,20.1898,20.2038,20.1851,20.2038,14763.2312
2008-02-22 11:30:00,43.25,43.25,43.19,43.22,16434.540389972146,20.2038,20.2038,20.1758,20.1898,16434.5404
2008-02-22 11:35:00,43.22,43.25,43.19,43.19,23816.15598885794,20.1898,20.2038,20.1758,20.1758,23816.156
2008-02-22 11:40:00,43.19,43.19,43.09,43.09,25487.4651810585,20.1758,20.1758,20.1291,20.1291,25487.4652
2008-02-22 11:45:00,43.09,43.12,43.07,43.08,22562.674094707523,20.1291,20.1431,20.1197,20.1244,22562.6741
2008-02-22 11:50:00,43.07,43.08,43.05,43.07,16713.091922005573,20.1197,20.1244,20.1104,20.1197,16713.0919
2008-02-22 11:55:00,43.07,43.08,43.07,43.08,7799.442896935933,20.1197,20.1244,20.1197,20.1244,7799.4429
2008-02-22 12:00:00,43.08,43.08,43.04,43.07,16852.367688022285,20.1244,20.1244,20.1057,20.1197,16852.3677
2008-02-22 12:05:00,43.08,43.08,43.02,43.05,15041.782729805014,20.1244,20.1244,20.0964,20.1104,15041.7827
2008-02-22 12:10:00,43.05,43.05,43.01,43.02,12813.370473537603,20.1104,20.1104,20.0917,20.0964,12813.3705
2008-02-22 12:15:00,43.02,43.08,43.02,43.04,10306.406685236769,20.0964,20.1244,20.0964,20.1057,10306.4067
2008-02-22 12:20:00,43.04,43.06,43.03,43.04,9331.476323119778,20.1057,20.1151,20.101,20.1057,9331.4763
2008-02-22 12:25:00,43.04,43.05,43.0,43.02,10027.855153203343,20.1057,20.1104,20.087,20.0964,10027.8552
2008-02-22 12:30:00,43.01,43.02,42.92,42.94,17966.57381615599,20.0917,20.0964,20.0497,20.059,17966.5738
2008-02-22 12:35:00,42.94,43.01,42.93,42.97,21866.29526462396,20.059,20.0917,20.0543,20.073,21866.2953
2008-02-22 12:40:00,42.97,42.97,42.94,42.97,7242.339832869081,20.073,20.073,20.059,20.073,7242.3398
2008-02-22 12:45:00,42.97,42.97,42.94,42.94,9192.200557103064,20.073,20.073,20.059,20.059,9192.2006
2008-02-22 12:50:00,42.94,42.96,42.91,42.93,10584.958217270196,20.059,20.0683,20.045,20.0543,10584.9582
2008-02-22 12:55:00,42.93,42.98,42.91,42.91,11699.1643454039,20.0543,20.0777,20.045,20.045,11699.1643
2008-02-22 13:00:00,42.93,42.93,42.88,42.88,12116.99164345404,20.0543,20.0543,20.031,20.031,12116.9916
2008-02-22 13:05:00,42.88,42.92,42.88,42.91,10584.958217270196,20.031,20.0497,20.031,20.045,10584.9582
2008-02-22 13:10:00,42.9,42.94,42.9,42.94,10724.23398328691,20.0403,20.059,20.0403,20.059,10724.234
2008-02-22 13:15:00,42.94,42.97,42.91,42.92,18523.676880222843,20.059,20.073,20.045,20.0497,18523.6769
2008-02-22 13:20:00,42.93,42.93,42.89,42.91,15459.610027855157,20.0543,20.0543,20.0356,20.045,15459.61
2008-02-22 13:25:00,42.9,42.91,42.86,42.86,12534.81894150418,20.0403,20.045,20.0216,20.0216,12534.8189
2008-02-22 13:30:00,42.86,42.89,42.79,42.89,21169.91643454039,20.0216,20.0356,19.9889,20.0356,21169.9164
2008-02-22 13:35:00,42.89,42.97,42.88,42.97,31894.1504178273,20.0356,20.073,20.031,20.073,31894.1504
2008-02-22 13:40:00,42.95,42.97,42.89,42.96,23955.43175487465,20.0637,20.073,20.0356,20.0683,23955.4318
2008-02-22 13:45:00,42.94,42.98,42.92,42.94,28690.807799442897,20.059,20.0777,20.0497,20.059,28690.8078
2008-02-22 13:50:00,42.94,42.97,42.91,42.95,23676.880222841228,20.059,20.073,20.045,20.0637,23676.8802
2008-02-22 13:55:00,42.95,43.04,42.94,43.04,18662.952646239555,20.0637,20.1057,20.059,20.1057,18662.9526
2008-02-22 14:00:00,43.02,43.07,42.99,43.0,26601.671309192203,20.0964,20.1197,20.0824,20.087,26601.6713
2008-02-22 14:05:00,42.99,43.01,42.97,43.01,14206.128133704737,20.0824,20.0917,20.073,20.0917,14206.1281
2008-02-22 14:10:00,43.01,43.02,42.96,42.99,12952.64623955432,20.0917,20.0964,20.0683,20.0824,12952.6462
2008-02-22 14:15:00,42.97,43.05,42.95,43.05,27437.32590529248,20.073,20.1104,20.0637,20.1104,27437.3259
2008-02-22 14:20:00,43.05,43.07,43.02,43.07,9749.303621169916,20.1104,20.1197,20.0964,20.1197,9749.3036
2008-02-22 14:25:00,43.07,43.07,43.02,43.06,16434.540389972146,20.1197,20.1197,20.0964,20.1151,16434.5404
2008-02-22 14:30:00,43.06,43.06,42.99,42.99,14902.506963788304,20.1151,20.1151,20.0824,20.0824,14902.507
2008-02-22 14:35:00,43.01,43.01,42.99,42.99,14623.955431754875,20.0917,20.0917,20.0824,20.0824,14623.9554
2008-02-22 14:40:00,43.0,43.04,42.99,43.03,12256.267409470753,20.087,20.1057,20.0824,20.101,12256.2674
2008-02-22 14:45:00,43.03,43.05,42.98,42.99,9331.476323119778,20.101,20.1104,20.0777,20.0824,9331.4763
2008-02-22 14:50:00,43.0,43.04,42.99,43.04,9749.303621169916,20.087,20.1057,20.0824,20.1057,9749.3036
2008-02-22 14:55:00,43.04,43.12,43.02,43.04,32869.08077994429,20.1057,20.1431,20.0964,20.1057,32869.0808
2008-02-22 15:00:00,43.05,43.09,43.05,43.07,87604.45682451254,20.1104,20.1291,20.1104,20.1197,87604.4568
2008-02-22 15:05:00,43.09,43.11,43.05,43.09,19498.60724233984,20.1291,20.1384,20.1104,20.1291,19498.6072
2008-02-22 15:10:00,43.07,43.07,42.99,43.0,28412.25626740948,20.1197,20.1197,20.0824,20.087,28412.2563
2008-02-22 15:15:00,42.99,43.0,42.92,42.94,18802.228412256267,20.0824,20.087,20.0497,20.059,18802.2284
2008-02-22 15:20:00,42.92,43.02,42.92,43.02,20334.26183844012,20.0497,20.0964,20.0497,20.0964,20334.2618
2008-02-22 15:25:00,43.02,43.17,43.01,43.17,36350.97493036212,20.0964,20.1664,20.0917,20.1664,36350.9749
2008-02-22 15:30:00,43.17,43.3,43.14,43.29,72562.67409470753,20.1664,20.2272,20.1524,20.2225,72562.6741
2008-02-22 15:35:00,43.29,43.44,43.29,43.38,60863.50974930362,20.2225,20.2926,20.2225,20.2645,60863.5097
2008-02-22 15:40:00,43.37,43.47,43.35,43.37,37883.008356545964,20.2599,20.3066,20.2505,20.2599,37883.0084
2008-02-22 15:45:00,43.38,43.5,43.35,43.47,36072.42339832869,20.2645,20.3206,20.2505,20.3066,36072.4234
2008-02-22 15:50:00,43.48,43.56,43.42,43.56,72562.67409470753,20.3113,20.3486,20.2832,20.3486,72562.6741
2008-02-22 15:55:00,43.55,43.7,43.53,43.7,81337.04735376046,20.344,20.414,20.3346,20.414,81337.0474
2008-02-25 09:30:00,43.79,43.8,43.54,43.61,35097.4930362117,20.4561,20.4607,20.3393,20.372,35097.493
2008-02-25 09:35:00,43.61,43.64,43.49,43.53,24233.98328690808,20.372,20.386,20.3159,20.3346,24233.9833
2008-02-25 09:40:00,43.54,43.59,43.45,43.55,22005.57103064067,20.3393,20.3626,20.2972,20.344,22005.571
2008-02-25 09:45:00,43.55,43.58,43.47,43.56,25487.4651810585,20.344,20.358,20.3066,20.3486,25487.4652
2008-02-25 09:50:00,43.53,43.59,43.5,43.55,26740.947075208915,20.3346,20.3626,20.3206,20.344,26740.9471
2008-02-25 09:55:00,43.55,43.57,43.45,43.46,17548.74651810585,20.344,20.3533,20.2972,20.3019,17548.7465
2008-02-25 10:00:00,43.47,43.63,43.43,43.62,36211.69916434541,20.3066,20.3813,20.2879,20.3767,36211.6992
2008-02-25 10:05:00,43.62,43.66,43.5,43.6,22841.225626740947,20.3767,20.3953,20.3206,20.3673,22841.2256
2008-02-25 10:10:00,43.6,43.69,43.58,43.58,17270.194986072423,20.3673,20.4094,20.358,20.358,17270.195
2008-02-25 10:15:00,43.6,43.69,43.5,43.53,29944.28969359332,20.3673,20.4094,20.3206,20.3346,29944.2897
2008-02-25 10:20:00,43.53,43.61,43.53,43.56,37604.45682451253,20.3346,20.372,20.3346,20.3486,37604.4568
2008-02-25 10:25:00,43.56,43.6,43.52,43.59,27437.32590529248,20.3486,20.3673,20.3299,20.3626,27437.3259
2008-02-25 10:30:00,43.6,43.6,43.54,43.54,19080.77994428969,20.3673,20.3673,20.3393,20.3393,19080.7799
2008-02-25 10:35:00,43.54,43.58,43.53,43.55,15041.782729805014,20.3393,20.358,20.3346,20.344,15041.7827
2008-02-25 10:40:00,43.54,43.63,43.49,43.61,17548.74651810585,20.3393,20.3813,20.3159,20.372,17548.7465
2008-02-25 10:45:00,43.61,43.69,43.61,43.66,15738.16155988858,20.372,20.4094,20.372,20.3953,15738.1616
2008-02-25 10:50:00,43.66,43.69,43.65,43.68,20473.537604456826,20.3953,20.4094,20.3907,20.4047,20473.5376
2008-02-25 10:55:00,43.67,43.74,43.66,43.74,14345.403899721448,20.4,20.4327,20.3953,20.4327,14345.4039
2008-02-25 11:00:00,43.73,43.73,43.6,43.66,18523.676880222843,20.428,20.428,20.3673,20.3953,18523.6769
2008-02-25 11:05:00,43.64,43.7,43.63,43.63,10027.855153203343,20.386,20.414,20.3813,20.3813,10027.8552
2008-02-25 11:10:00,43.63,43.63,43.57,43.6,17548.74651810585,20.3813,20.3813,20.3533,20.3673,17548.7465
2008-02-25 11:15:00,43.62,43.66,43.6,43.65,10863.50974930362,20.3767,20.3953,20.3673,20.3907,10863.5097
2008-02-25 11:20:00,43.67,43.73,43.65,43.68,31615.598885793872,20.4,20.428,20.3907,20.4047,31615.5989
2008-02-25 11:25:00,43.72,43.73,43.67,43.68,10724.23398328691,20.4234,20.428,20.4,20.4047,10724.234
2008-02-25 11:30:00,43.67,43.68,43.63,43.63,9470.752089136491,20.4,20.4047,20.3813,20.3813,9470.7521
2008-02-25 11:35:00,43.62,43.68,43.56,43.6,43036.21169916435,20.3767,20.4047,20.3486,20.3673,43036.2117
2008-02-25 11:40:00,43.6,43.68,43.56,43.63,39832.86908077994,20.3673,20.4047,20.3486,20.3813,39832.8691
2008-02-25 11:45:00,43.63,43.7,43.59,43.69,34401.114206128135,20.3813,20.414,20.3626,20.4094,34401.1142
2008-02-25 11:50:00,43.68,43.78,43.65,43.73,40111.420612813374,20.4047,20.4514,20.3907,20.428,40111.4206
2008-02-25 11:55:00,43.73,43.77,43.65,43.68,25766.01671309192,20.428,20.4467,20.3907,20.4047,25766.0167
2008-02-25 12:00:00,43.68,43.68,43.64,43.65,10027.855153203343,20.4047,20.4047,20.386,20.3907,10027.8552
2008-02-25 12:05:00,43.65,43.68,43.65,43.68,8356.545961002786,20.3907,20.4047,20.3907,20.4047,8356.546
2008-02-25 12:10:00,43.68,43.68,43.6,43.6,9331.476323119778,20.4047,20.4047,20.3673,20.3673,9331.4763
2008-02-25 12:15:00,43.61,43.61,43.54,43.58,11002.785515320336,20.372,20.372,20.3393,20.358,11002.7855
2008-02-25 12:20:00,43.56,43.63,43.56,43.61,17270.194986072423,20.3486,20.3813,20.3486,20.372,17270.195
2008-02-25 12:25:00,43.62,43.65,43.6,43.64,5013.927576601672,20.3767,20.3907,20.3673,20.386,5013.9276
2008-02-25 12:30:00,43.63,43.65,43.56,43.59,19220.05571030641,20.3813,20.3907,20.3486,20.3626,19220.0557
2008-02-25 12:35:00,43.6,43.65,43.58,43.63,20334.26183844012,20.3673,20.3907,20.358,20.3813,20334.2618
2008-02-25 12:40:00,43.63,43.64,43.57,43.62,17548.74651810585,20.3813,20.386,20.3533,20.3767,17548.7465
2008-02-25 12:45:00,43.63,43.63,43.55,43.59,21587.74373259053,20.3813,20.3813,20.344,20.3626,21587.7437
2008-02-25 12:50:00,43.58,43.6,43.49,43.51,41782.72980501393,20.358,20.3673,20.3159,20.3253,41782.7298
2008-02-25 12:55:00,43.53,43.59,43.53,43.55,14345.403899721448,20.3346,20.3626,20.3346,20.344,14345.4039
2008-02-25 13:00:00,43.55,43.55,43.51,43.54,17130.91922005571,20.344,20.344,20.3253,20.3393,17130.9192
2008-02-25 13:05:00,43.54,43.63,43.51,43.6,27576.601671309192,20.3393,20.3813,20.3253,20.3673,27576.6017
2008-02-25 13:10:00,43.61,43.61,43.49,43.49,20194.9860724234,20.372,20.372,20.3159,20.3159,20194.9861
2008-02-25 13:15:00,43.5,43.52,43.47,43.47,8217.270194986073,20.3206,20.3299,20.3066,20.3066,8217.2702
2008-02-25 13:20:00,43.48,43.52,43.45,43.49,9331.476323119778,20.3113,20.3299,20.2972,20.3159,9331.4763
2008-02-25 13:25:00,43.47,43.47,43.41,43.44,13788.300835654596,20.3066,20.3066,20.2786,20.2926,13788.3008
2008-02-25 13:30:00,43.44,43.46,43.39,43.39,7799.442896935933,20.2926,20.3019,20.2692,20.2692,7799.4429
2008-02-25 13:35:00,43.38,43.42,43.37,43.42,8356.545961002786,20.2645,20.2832,20.2599,20.2832,8356.546
2008-02-25 13:40:00,43.42,43.43,43.37,43.4,24094.707520891367,20.2832,20.2879,20.2599,20.2739,24094.7075
2008-02-25 13:45:00,43.4,43.46,43.37,43.46,30362.116991643456,20.2739,20.3019,20.2599,20.3019,30362.117
2008-02-25 13:50:00,43.46,43.58,43.46,43.49,21727.01949860724,20.3019,20.358,20.3019,20.3159,21727.0195
2008-02-25 13:55:00,43.48,43.53,43.48,43.49,15041.782729805014,20.3113,20.3346,20.3113,20.3159,15041.7827
2008-02-25 14:00:00,43.48,43.52,43.44,43.5,21866.29526462396,20.3113,20.3299,20.2926,20.3206,21866.2953
2008-02-25 14:05:00,43.5,43.51,43.42,43.45,33286.908077994434,20.3206,20.3253,20.2832,20.2972,33286.9081
2008-02-25 14:10:00,43.44,43.5,43.44,43.5,21030.64066852368,20.2926,20.3206,20.2926,20.3206,21030.6407
2008-02-25 14:15:00,43.5,43.55,43.5,43.55,16155.98885793872,20.3206,20.344,20.3206,20.344,16155.9889
2008-02-25 14:20:00,43.55,43.58,43.46,43.47,32869.08077994429,20.344,20.358,20.3019,20.3066,32869.0808
2008-02-25 14:25:00,43.48,43.73,43.48,43.73,89136.49025069638,20.3113,20.428,20.3113,20.428,89136.4903
2008-02-25 14:30:00,43.73,43.83,43.7,43.78,31058.49582172702,20.428,20.4748,20.414,20.4514,31058.4958
2008-02-25 14:35:00,43.76,43.78,43.65,43.7,23398.3286908078,20.4421,20.4514,20.3907,20.414,23398.3287
2008-02-25 14:40:00,43.68,43.77,43.63,43.63,24791.08635097493,20.4047,20.4467,20.3813,20.3813,24791.0864
2008-02-25 14:45:00,43.63,43.7,43.6,43.62,21587.74373259053,20.3813,20.414,20.3673,20.3767,21587.7437
2008-02-25 14:50:00,43.63,43.73,43.58,43.73,16573.816155988858,20.3813,20.428,20.358,20.428,16573.8162
2008-02-25 14:55:00,43.72,43.77,43.69,43.77,20473.537604456826,20.4234,20.4467,20.4094,20.4467,20473.5376
2008-02-25 15:00:00,43.76,43.8,43.73,43.76,15320.33426183844,20.4421,20.4607,20.428,20.4421,15320.3343
2008-02-25 15:05:00,43.76,43.81,43.71,43.74,18523.676880222843,20.4421,20.4654,20.4187,20.4327,18523.6769
2008-02-25 15:10:00,43.73,43.78,43.7,43.74,20473.537604456826,20.428,20.4514,20.414,20.4327,20473.5376
2008-02-25 15:15:00,43.75,43.84,43.74,43.81,17270.194986072423,20.4374,20.4794,20.4327,20.4654,17270.195
2008-02-25 15:20:00,43.81,43.81,43.77,43.78,16155.98885793872,20.4654,20.4654,20.4467,20.4514,16155.9889
2008-02-25 15:25:00,43.78,43.86,43.78,43.86,19916.43454038997,20.4514,20.4888,20.4514,20.4888,19916.4345
2008-02-25 15:30:00,43.85,43.89,43.78,43.84,23816.15598885794,20.4841,20.5028,20.4514,20.4794,23816.156
2008-02-25 15:35:00,43.86,43.98,43.83,43.96,23816.15598885794,20.4888,20.5448,20.4748,20.5355,23816.156
2008-02-25 15:40:00,43.95,44.03,43.95,43.96,27576.601671309192,20.5308,20.5682,20.5308,20.5355,27576.6017
2008-02-25 15:45:00,43.96,44.05,43.9,43.91,64345.40389972145,20.5355,20.5775,20.5075,20.5121,64345.4039
2008-02-25 15:50:00,43.91,43.94,43.9,43.91,80640.66852367688,20.5121,20.5261,20.5075,20.5121,80640.6685
2008-02-25 15:55:00,43.91,43.92,43.85,43.88,178133.70473537606,20.5121,20.5168,20.4841,20.4981,178133.7047
2008-02-26 09:30:00,43.93,43.96,43.85,43.95,47353.760445682456,20.5215,20.5355,20.4841,20.5308,47353.7604
2008-02-26 09:35:00,43.96,44.01,43.95,44.01,60027.85515320335,20.5355,20.5588,20.5308,20.5588,60027.8552
2008-02-26 09:40:00,44.01,44.07,43.99,44.05,41922.00557103064,20.5588,20.5869,20.5495,20.5775,41922.0056
2008-02-26 09:45:00,44.06,44.12,44.03,44.03,28412.25626740948,20.5822,20.6102,20.5682,20.5682,28412.2563
2008-02-26 09:50:00,44.03,44.05,43.95,43.98,22562.674094707523,20.5682,20.5775,20.5308,20.5448,22562.6741
2008-02-26 09:55:00,43.97,44.06,43.96,44.04,33983.28690807799,20.5402,20.5822,20.5355,20.5729,33983.2869
2008-02-26 10:00:00,44.04,44.04,43.94,44.03,33704.73537604457,20.5729,20.5729,20.5261,20.5682,33704.7354
2008-02-26 10:05:00,44.01,44.06,44.01,44.06,19498.60724233984,20.5588,20.5822,20.5588,20.5822,19498.6072
2008-02-26 10:10:00,44.06,44.21,44.06,44.16,35515.32033426184,20.5822,20.6523,20.5822,20.6289,35515.3203
2008-02-26 10:15:00,44.16,44.21,44.11,44.14,32451.25348189416,20.6289,20.6523,20.6056,20.6196,32451.2535
2008-02-26 10:20:00,44.14,44.18,44.12,44.16,23259.05292479109,20.6196,20.6383,20.6102,20.6289,23259.0529
2008-02-26 10:25:00,44.16,44.21,44.15,44.16,29108.63509749304,20.6289,20.6523,20.6242,20.6289,29108.6351
2008-02-26 10:30:00,44.13,44.19,44.09,44.18,22284.122562674096,20.6149,20.6429,20.5962,20.6383,22284.1226
2008-02-26 10:35:00,44.19,44.22,44.19,44.21,17827.298050139278,20.6429,20.6569,20.6429,20.6523,17827.2981
2008-02-26 10:40:00,44.21,44.25,44.19,44.24,39554.31754874652,20.6523,20.671,20.6429,20.6663,39554.3175
2008-02-26 10:45:00,44.22,44.24,44.19,44.24,23259.05292479109,20.6569,20.6663,20.6429,20.6663,23259.0529
2008-02-26 10:50:00,44.24,44.34,44.22,44.33,38300.8356545961,20.6663,20.713,20.6569,20.7083,38300.8357
2008-02-26 10:55:00,44.33,44.37,44.3,44.3,34401.114206128135,20.7083,20.727,20.6943,20.6943,34401.1142
2008-02-26 11:00:00,44.29,44.43,44.29,44.42,48189.41504178273,20.6896,20.755,20.6896,20.7504,48189.415
2008-02-26 11:05:00,44.43,44.44,44.24,44.27,26323.119777158776,20.755,20.7597,20.6663,20.6803,26323.1198
2008-02-26 11:10:00,44.25,44.31,44.24,44.31,15459.610027855157,20.671,20.699,20.6663,20.699,15459.61
2008-02-26 11:15:00,44.31,44.36,44.26,44.26,24233.98328690808,20.699,20.7223,20.6756,20.6756,24233.9833
2008-02-26 11:20:00,44.26,44.32,44.23,44.29,23398.3286908078,20.6756,20.7037,20.6616,20.6896,23398.3287
2008-02-26 11:25:00,44.28,44.32,44.28,44.31,14763.231197771587,20.685,20.7037,20.685,20.699,14763.2312
2008-02-26 11:30:00,44.31,44.37,44.29,44.37,17409.47075208914,20.699,20.727,20.6896,20.727,17409.4708
2008-02-26 11:35:00,44.36,44.41,44.33,44.39,31894.1504178273,20.7223,20.7457,20.7083,20.7364,31894.1504
2008-02-26 11:40:00,44.37,44.39,44.32,44.32,15598.885793871868,20.727,20.7364,20.7037,20.7037,15598.8858
2008-02-26 11:45:00,44.32,44.32,44.24,44.24,29665.73816155989,20.7037,20.7037,20.6663,20.6663,29665.7382
2008-02-26 11:50:00,44.24,44.25,44.19,44.23,22144.846796657384,20.6663,20.671,20.6429,20.6616,22144.8468
2008-02-26 11:55:00,44.23,44.28,44.23,44.27,15598.885793871868,20.6616,20.685,20.6616,20.6803,15598.8858
2008-02-26 12:00:00,44.27,44.34,44.25,44.34,21727.01949860724,20.6803,20.713,20.671,20.713,21727.0195
2008-02-26 12:05:00,44.34,44.34,44.25,44.27,25208.91364902507,20.713,20.713,20.671,20.6803,25208.9136
2008-02-26 12:10:00,44.29,44.39,44.27,44.39,38857.93871866296,20.6896,20.7364,20.6803,20.7364,38857.9387
2008-02-26 12:15:00,44.39,44.46,44.39,44.45,35793.87186629527,20.7364,20.7691,20.7364,20.7644,35793.8719
2008-02-26 12:20:00,44.44,44.49,44.44,44.46,48050.13927576602,20.7597,20.7831,20.7597,20.7691,48050.1393
2008-02-26 12:25:00,44.46,44.49,44.46,44.48,33286.908077994434,20.7691,20.7831,20.7691,20.7784,33286.9081
2008-02-26 12:30:00,44.48,44.49,44.47,44.47,18941.504178272982,20.7784,20.7831,20.7737,20.7737,18941.5042
2008-02-26 12:35:00,44.48,44.49,44.46,44.47,12395.543175487466,20.7784,20.7831,20.7691,20.7737,12395.5432
2008-02-26 12:40:00,44.47,44.47,44.39,44.39,27019.49860724234,20.7737,20.7737,20.7364,20.7364,27019.4986
2008-02-26 12:45:00,44.39,44.4,44.37,44.39,14206.128133704737,20.7364,20.741,20.727,20.7364,14206.1281
2008-02-26 12:50:00,44.39,44.44,44.38,44.44,31754.874651810587,20.7364,20.7597,20.7317,20.7597,31754.8747
2008-02-26 12:55:00,44.44,44.49,44.44,44.49,7381.615598885794,20.7597,20.7831,20.7597,20.7831,7381.6156
2008-02-26 13:00:00,44.48,44.52,44.47,44.5,34122.56267409471,20.7784,20.7971,20.7737,20.7877,34122.5627
2008-02-26 13:05:00,44.5,44.5,44.44,44.44,24094.707520891367,20.7877,20.7877,20.7597,20.7597,24094.7075
2008-02-26 13:10:00,44.44,44.44,44.39,44.41,33426.183844011146,20.7597,20.7597,20.7364,20.7457,33426.1838
2008-02-26 13:15:00,44.43,44.46,44.37,44.38,22144.846796657384,20.755,20.7691,20.727,20.7317,22144.8468
2008-02-26 13:20:00,44.38,44.39,44.3,44.31,33426.183844011146,20.7317,20.7364,20.6943,20.699,33426.1838
2008-02-26 13:25:00,44.31,44.37,44.3,44.34,14484.679665738162,20.699,20.727,20.6943,20.713,14484.6797
2008-02-26 13:30:00,44.34,44.34,44.26,44.26,19777.15877437326,20.713,20.713,20.6756,20.6756,19777.1588
2008-02-26 13:35:00,44.27,44.3,44.21,44.29,45682.45125348189,20.6803,20.6943,20.6523,20.6896,45682.4513
2008-02-26 13:40:00,44.3,44.33,44.3,44.3,9470.752089136491,20.6943,20.7083,20.6943,20.6943,9470.7521
2008-02-26 13:45:00,44.3,44.31,44.26,44.26,15320.33426183844,20.6943,20.699,20.6756,20.6756,15320.3343
2008-02-26 13:50:00,44.26,44.29,44.26,44.26,26044.56824512535,20.6756,20.6896,20.6756,20.6756,26044.5682
2008-02-26 13:55:00,44.28,44.29,44.21,44.25,19777.15877437326,20.685,20.6896,20.6523,20.671,19777.1588
2008-02-26 14:00:00,44.24,44.24,44.21,44.21,23259.05292479109,20.6663,20.6663,20.6523,20.6523,23259.0529
2008-02-26 14:05:00,44.21,44.22,44.17,44.21,23537.604456824512,20.6523,20.6569,20.6336,20.6523,23537.6045
2008-02-26 14:10:00,44.22,44.23,44.16,44.17,31337.04735376045,20.6569,20.6616,20.6289,20.6336,31337.0474
2008-02-26 14:15:00,44.17,44.26,44.17,44.23,38579.38718662953,20.6336,20.6756,20.6336,20.6616,38579.3872
2008-02-26 14:20:00,44.23,44.24,44.21,44.21,13370.473537604455,20.6616,20.6663,20.6523,20.6523,13370.4735
2008-02-26 14:25:00,44.21,44.23,44.21,44.21,13927.57660167131,20.6523,20.6616,20.6523,20.6523,13927.5766
2008-02-26 14:30:00,44.22,44.24,44.17,44.19,35793.87186629527,20.6569,20.6663,20.6336,20.6429,35793.8719
2008-02-26 14:35:00,44.19,44.21,44.17,44.19,24373.2590529248,20.6429,20.6523,20.6336,20.6429,24373.2591
2008-02-26 14:40:00,44.17,44.21,44.17,44.21,12952.64623955432,20.6336,20.6523,20.6336,20.6523,12952.6462
2008-02-26 14:45:00,44.2,44.24,44.2,44.24,22284.122562674096,20.6476,20.6663,20.6476,20.6663,22284.1226
2008-02-26 14:50:00,44.24,44.25,44.23,44.23,23676.880222841228,20.6663,20.671,20.6616,20.6616,23676.8802
2008-02-26 14:55:00,44.23,44.25,44.2,44.21,23537.604456824512,20.6616,20.671,20.6476,20.6523,23537.6045
2008-02-26 15:00:00,44.21,44.22,44.16,44.16,28412.25626740948,20.6523,20.6569,20.6289,20.6289,28412.2563
2008-02-26 15:05:00,44.16,44.16,44.1,44.15,44707.5208913649,20.6289,20.6289,20.6009,20.6242,44707.5209
2008-02-26 15:10:00,44.16,44.19,44.13,44.17,24373.2590529248,20.6289,20.6429,20.6149,20.6336,24373.2591
2008-02-26 15:15:00,44.16,44.16,44.06,44.09,31476.32311977716,20.6289,20.6289,20.5822,20.5962,31476.3231
2008-02-26 15:20:00,44.09,44.24,44.08,44.14,105292.4791086351,20.5962,20.6663,20.5915,20.6196,105292.4791
2008-02-26 15:25:00,44.14,44.17,44.09,44.17,28830.08356545961,20.6196,20.6336,20.5962,20.6336,28830.0836
2008-02-26 15:30:00,44.17,44.2,44.09,44.09,40529.24791086351,20.6336,20.6476,20.5962,20.5962,40529.2479
2008-02-26 15:35:00,44.09,44.22,44.09,44.12,67409.47075208914,20.5962,20.6569,20.5962,20.6102,67409.4708
2008-02-26 15:40:00,44.11,44.15,44.09,44.15,26601.671309192203,20.6056,20.6242,20.5962,20.6242,26601.6713
2008-02-26 15:45:00,44.14,44.15,44.03,44.05,38161.55988857939,20.6196,20.6242,20.5682,20.5775,38161.5599
2008-02-26 15:50:00,44.04,44.09,44.01,44.08,86211.69916434541,20.5729,20.5962,20.5588,20.5915,86211.6992
2008-02-26 15:55:00,44.07,44.14,44.07,44.13,80083.56545961004,20.5869,20.6196,20.5869,20.6149,80083.5655
2008-02-27 09:30:00,43.74,44.14,43.74,44.1,28969.359331476324,20.4327,20.6196,20.4327,20.6009,28969.3593
2008-02-27 09:35:00,44.16,44.19,44.03,44.12,28690.807799442897,20.6289,20.6429,20.5682,20.6102,28690.8078
2008-02-27 09:40:00,44.16,44.23,44.14,44.14,39693.59331476323,20.6289,20.6616,20.6196,20.6196,39693.5933
2008-02-27 09:45:00,44.15,44.16,44.13,44.16,47493.03621169917,20.6242,20.6289,20.6149,20.6289,47493.0362
2008-02-27 09:50:00,44.16,44.26,44.11,44.14,55849.58217270195,20.6289,20.6756,20.6056,20.6196,55849.5822
2008-02-27 09:55:00,44.13,44.13,44.06,44.08,25208.91364902507,20.6149,20.6149,20.5822,20.5915,25208.9136
2008-02-27 10:00:00,44.07,44.17,44.05,44.11,58913.64902506965,20.5869,20.6336,20.5775,20.6056,58913.649
2008-02-27 10:05:00,44.12,44.12,44.02,44.09,33565.45961002786,20.6102,20.6102,20.5635,20.5962,33565.4596
2008-02-27 10:10:00,44.09,44.09,43.96,43.96,35654.596100278555,20.5962,20.5962,20.5355,20.5355,35654.5961
2008-02-27 10:15:00,43.96,44.01,43.91,44.0,32172.70194986073,20.5355,20.5588,20.5121,20.5542,32172.7019
2008-02-27 10:20:00,43.99,43.99,43.91,43.91,21727.01949860724,20.5495,20.5495,20.5121,20.5121,21727.0195
2008-02-27 10:25:00,43.91,43.93,43.87,43.87,32451.25348189416,20.5121,20.5215,20.4934,20.4934,32451.2535
2008-02-27 10:30:00,43.88,43.94,43.88,43.92,23398.3286908078,20.4981,20.5261,20.4981,20.5168,23398.3287
2008-02-27 10:35:00,43.92,43.94,43.88,43.91,39972.14484679666,20.5168,20.5261,20.4981,20.5121,39972.1448
2008-02-27 10:40:00,43.9,43.97,43.9,43.96,94846.79665738162,20.5075,20.5402,20.5075,20.5355,94846.7967
2008-02-27 10:45:00,43.98,44.16,43.97,44.16,37743.73259052925,20.5448,20.6289,20.5402,20.6289,37743.7326
2008-02-27 10:50:00,44.14,44.16,44.08,44.11,16016.713091922007,20.6196,20.6289,20.5915,20.6056,16016.7131
2008-02-27 10:55:00,44.11,44.12,44.01,44.03,19637.883008356548,20.6056,20.6102,20.5588,20.5682,19637.883
2008-02-27 11:00:00,44.01,44.06,43.99,44.03,24233.98328690808,20.5588,20.5822,20.5495,20.5682,24233.9833
2008-02-27 11:05:00,44.02,44.02,43.95,44.0,24651.810584958217,20.5635,20.5635,20.5308,20.5542,24651.8106
2008-02-27 11:10:00,43.99,44.01,43.96,44.0,23955.43175487465,20.5495,20.5588,20.5355,20.5542,23955.4318
2008-02-27 11:15:00,44.01,44.02,43.98,44.02,20055.710306406687,20.5588,20.5635,20.5448,20.5635,20055.7103
2008-02-27 11:20:00,44.01,44.04,43.98,44.03,18941.504178272982,20.5588,20.5729,20.5448,20.5682,18941.5042
2008-02-27 11:25:00,44.03,44.11,44.03,44.06,20473.537604456826,20.5682,20.6056,20.5682,20.5822,20473.5376
2008-02-27 11:30:00,44.06,44.11,44.03,44.09,14902.506963788304,20.5822,20.6056,20.5682,20.5962,14902.507
2008-02-27 11:35:00,44.09,44.12,44.07,44.1,13649.025069637884,20.5962,20.6102,20.5869,20.6009,13649.0251
2008-02-27 11:40:00,44.09,44.14,44.08,44.11,21030.64066852368,20.5962,20.6196,20.5915,20.6056,21030.6407
2008-02-27 11:45:00,44.12,44.22,44.11,44.21,28133.704735376046,20.6102,20.6569,20.6056,20.6523,28133.7047
2008-02-27 11:50:00,44.22,44.27,44.16,44.24,37186.6295264624,20.6569,20.6803,20.6289,20.6663,37186.6295
2008-02-27 11:55:00,44.24,44.28,44.21,44.28,20055.710306406687,20.6663,20.685,20.6523,20.685,20055.7103
2008-02-27 12:00:00,44.26,44.26,44.18,44.23,11559.888579387189,20.6756,20.6756,20.6383,20.6616,11559.8886
2008-02-27 12:05:00,44.25,44.26,44.15,44.16,23119.777158774374,20.671,20.6756,20.6242,20.6289,23119.7772
2008-02-27 12:10:00,44.16,44.17,44.12,44.14,14902.506963788304,20.6289,20.6336,20.6102,20.6196,14902.507
2008-02-27 12:15:00,44.14,44.14,44.07,44.09,22423.398328690808,20.6196,20.6196,20.5869,20.5962,22423.3983
2008-02-27 12:20:00,44.09,44.19,44.08,44.13,12534.81894150418,20.5962,20.6429,20.5915,20.6149,12534.8189
2008-02-27 12:25:00,44.12,44.16,44.1,44.14,12674.094707520891,20.6102,20.6289,20.6009,20.6196,12674.0947
2008-02-27 12:30:00,44.13,44.15,44.07,44.08,11281.337047353762,20.6149,20.6242,20.5869,20.5915,11281.337
2008-02-27 12:35:00,44.08,44.1,44.05,44.1,28272.98050139276,20.5915,20.6009,20.5775,20.6009,28272.9805
2008-02-27 12:40:00,44.11,44.11,44.03,44.08,43454.03899721448,20.6056,20.6056,20.5682,20.5915,43454.039
2008-02-27 12:45:00,44.08,44.09,44.02,44.06,27576.601671309192,20.5915,20.5962,20.5635,20.5822,27576.6017
2008-02-27 12:50:00,44.06,44.11,44.02,44.08,52924.791086350975,20.5822,20.6056,20.5635,20.5915,52924.7911
2008-02-27 12:55:00,44.07,44.08,43.98,43.99,30362.116991643456,20.5869,20.5915,20.5448,20.5495,30362.117
2008-02-27 13:00:00,43.99,44.12,43.98,44.0,72841.22562674095,20.5495,20.6102,20.5448,20.5542,72841.2256
2008-02-27 13:05:00,44.0,44.01,43.96,43.97,4596.100278551532,20.5542,20.5588,20.5355,20.5402,4596.1003
2008-02-27 13:10:00,43.97,43.98,43.96,43.98,12256.267409470753,20.5402,20.5448,20.5355,20.5448,12256.2674
2008-02-27 13:15:00,43.98,43.98,43.93,43.97,19916.43454038997,20.5448,20.5448,20.5215,20.5402,19916.4345
2008-02-27 13:20:00,43.96,44.01,43.94,43.98,27576.601671309192,20.5355,20.5588,20.5261,20.5448,27576.6017
2008-02-27 13:25:00,43.99,44.03,43.9,43.92,37186.6295264624,20.5495,20.5682,20.5075,20.5168,37186.6295
2008-02-27 13:30:00,43.91,43.93,43.9,43.93,14345.403899721448,20.5121,20.5215,20.5075,20.5215,14345.4039
2008-02-27 13:35:00,43.92,43.94,43.91,43.91,22284.122562674096,20.5168,20.5261,20.5121,20.5121,22284.1226
2008-02-27 13:40:00,43.9,43.91,43.88,43.91,16434.540389972146,20.5075,20.5121,20.4981,20.5121,16434.5404
2008-02-27 13:45:00,43.91,43.94,43.88,43.93,11142.061281337048,20.5121,20.5261,20.4981,20.5215,11142.0613
2008-02-27 13:50:00,43.93,43.94,43.9,43.91,16155.98885793872,20.5215,20.5261,20.5075,20.5121,16155.9889
2008-02-27 13:55:00,43.91,43.97,43.91,43.93,17548.74651810585,20.5121,20.5402,20.5121,20.5215,17548.7465
2008-02-27 14:00:00,43.91,43.94,43.89,43.91,17688.022284122562,20.5121,20.5261,20.5028,20.5121,17688.0223
2008-02-27 14:05:00,43.92,43.95,43.88,43.91,18105.849582172705,20.5168,20.5308,20.4981,20.5121,18105.8496
2008-02-27 14:10:00,43.89,43.91,43.88,43.91,12395.543175487466,20.5028,20.5121,20.4981,20.5121,12395.5432
2008-02-27 14:15:00,43.91,43.95,43.9,43.91,8495.821727019498,20.5121,20.5308,20.5075,20.5121,8495.8217
2008-02-27 14:20:00,43.93,43.93,43.83,43.87,21309.192200557103,20.5215,20.5215,20.4748,20.4934,21309.1922
2008-02-27 14:25:00,43.86,43.88,43.83,43.83,5153.203342618384,20.4888,20.4981,20.4748,20.4748,5153.2033
2008-02-27 14:30:00,43.85,43.87,43.83,43.84,12534.81894150418,20.4841,20.4934,20.4748,20.4794,12534.8189
2008-02-27 14:35:00,43.85,43.86,43.78,43.78,17130.91922005571,20.4841,20.4888,20.4514,20.4514,17130.9192
2008-02-27 14:40:00,43.79,43.92,43.79,43.89,22284.122562674096,20.4561,20.5168,20.4561,20.5028,22284.1226
2008-02-27 14:45:00,43.89,43.89,43.88,43.88,10863.50974930362,20.5028,20.5028,20.4981,20.4981,10863.5097
2008-02-27 14:50:00,43.88,43.97,43.88,43.94,29665.73816155989,20.4981,20.5402,20.4981,20.5261,29665.7382
2008-02-27 14:55:00,43.96,43.96,43.88,43.96,20473.537604456826,20.5355,20.5355,20.4981,20.5355,20473.5376
2008-02-27 15:00:00,43.96,43.98,43.91,43.96,24512.534818941505,20.5355,20.5448,20.5121,20.5355,24512.5348
2008-02-27 15:05:00,43.96,43.96,43.87,43.87,15877.437325905294,20.5355,20.5355,20.4934,20.4934,15877.4373
2008-02-27 15:10:00,43.87,43.91,43.86,43.88,15181.058495821728,20.4934,20.5121,20.4888,20.4981,15181.0585
2008-02-27 15:15:00,43.88,44.0,43.87,43.95,25766.01671309192,20.4981,20.5542,20.4934,20.5308,25766.0167
2008-02-27 15:20:00,43.95,43.98,43.91,43.91,24233.98328690808,20.5308,20.5448,20.5121,20.5121,24233.9833
2008-02-27 15:25:00,43.91,44.01,43.91,43.97,16295.264623955432,20.5121,20.5588,20.5121,20.5402,16295.2646
2008-02-27 15:30:00,43.97,43.98,43.93,43.94,16991.643454038996,20.5402,20.5448,20.5215,20.5261,16991.6435
2008-02-27 15:35:00,43.93,43.98,43.92,43.96,14345.403899721448,20.5215,20.5448,20.5168,20.5355,14345.4039
2008-02-27 15:40:00,43.95,43.95,43.91,43.95,22841.225626740947,20.5308,20.5308,20.5121,20.5308,22841.2256
2008-02-27 15:45:00,43.94,43.99,43.91,43.93,37604.45682451253,20.5261,20.5495,20.5121,20.5215,37604.4568
2008-02-27 15:50:00,43.92,43.93,43.8,43.82,33286.908077994434,20.5168,20.5215,20.4607,20.4701,33286.9081
2008-02-27 15:55:00,43.81,43.88,43.79,43.86,82869.0807799443,20.4654,20.4981,20.4561,20.4888,82869.0808
2008-02-28 09:30:00,43.61,43.75,43.61,43.73,44568.24512534819,20.372,20.4374,20.372,20.428,44568.2451
2008-02-28 09:35:00,43.73,43.75,43.5,43.51,23676.880222841228,20.428,20.4374,20.3206,20.3253,23676.8802
2008-02-28 09:40:00,43.53,43.63,43.42,43.45,20334.26183844012,20.3346,20.3813,20.2832,20.2972,20334.2618
2008-02-28 09:45:00,43.47,43.55,43.42,43.5,24651.810584958217,20.3066,20.344,20.2832,20.3206,24651.8106
2008-02-28 09:50:00,43.47,43.61,43.43,43.6,18105.849582172705,20.3066,20.372,20.2879,20.3673,18105.8496
2008-02-28 09:55:00,43.59,43.65,43.52,43.58,22005.57103064067,20.3626,20.3907,20.3299,20.358,22005.571
2008-02-28 10:00:00,43.58,43.61,43.53,43.53,18384.401114206128,20.358,20.372,20.3346,20.3346,18384.4011
2008-02-28 10:05:00,43.54,43.55,43.44,43.44,14623.955431754875,20.3393,20.344,20.2926,20.2926,14623.9554
2008-02-28 10:10:00,43.44,43.53,43.42,43.52,14484.679665738162,20.2926,20.3346,20.2832,20.3299,14484.6797
2008-02-28 10:15:00,43.5,43.62,43.5,43.55,24233.98328690808,20.3206,20.3767,20.3206,20.344,24233.9833
2008-02-28 10:20:00,43.56,43.56,43.45,43.45,13927.57660167131,20.3486,20.3486,20.2972,20.2972,13927.5766
2008-02-28 10:25:00,43.45,43.62,43.45,43.56,25487.4651810585,20.2972,20.3767,20.2972,20.3486,25487.4652
2008-02-28 10:30:00,43.57,43.57,43.5,43.5,9052.924791086352,20.3533,20.3533,20.3206,20.3206,9052.9248
2008-02-28 10:35:00,43.49,43.52,43.45,43.52,5710.306406685237,20.3159,20.3299,20.2972,20.3299,5710.3064
2008-02-28 10:40:00,43.53,43.56,43.53,43.56,9331.476323119778,20.3346,20.3486,20.3346,20.3486,9331.4763
2008-02-28 10:45:00,43.54,43.55,43.47,43.49,11699.1643454039,20.3393,20.344,20.3066,20.3159,11699.1643
2008-02-28 10:50:00,43.49,43.51,43.45,43.45,6824.512534818942,20.3159,20.3253,20.2972,20.2972,6824.5125
2008-02-28 10:55:00,43.44,43.47,43.42,43.46,10027.855153203343,20.2926,20.3066,20.2832,20.3019,10027.8552
2008-02-28 11:00:00,43.43,43.46,43.25,43.28,27019.49860724234,20.2879,20.3019,20.2038,20.2178,27019.4986
2008-02-28 11:05:00,43.3,43.36,43.24,43.33,10445.682451253482,20.2272,20.2552,20.1991,20.2412,10445.6825
2008-02-28 11:10:00,43.34,43.38,43.32,43.35,6685.236768802229,20.2459,20.2645,20.2365,20.2505,6685.2368
2008-02-28 11:15:00,43.34,43.39,43.33,43.36,5571.030640668524,20.2459,20.2692,20.2412,20.2552,5571.0306
2008-02-28 11:20:00,43.36,43.38,43.32,43.35,7103.064066852368,20.2552,20.2645,20.2365,20.2505,7103.0641
2008-02-28 11:25:00,43.36,43.4,43.35,43.39,6824.512534818942,20.2552,20.2739,20.2505,20.2692,6824.5125
2008-02-28 11:30:00,43.4,43.42,43.35,43.4,17966.57381615599,20.2739,20.2832,20.2505,20.2739,17966.5738
2008-02-28 11:35:00,43.38,43.41,43.35,43.4,7660.167130919221,20.2645,20.2786,20.2505,20.2739,7660.1671
2008-02-28 11:40:00,43.41,43.44,43.4,43.4,7242.339832869081,20.2786,20.2926,20.2739,20.2739,7242.3398
2008-02-28 11:45:00,43.41,43.42,43.36,43.39,14484.679665738162,20.2786,20.2832,20.2552,20.2692,14484.6797
2008-02-28 11:50:00,43.37,43.41,43.37,43.41,10863.50974930362,20.2599,20.2786,20.2599,20.2786,10863.5097
2008-02-28 11:55:00,43.4,43.42,43.39,43.42,15181.058495821728,20.2739,20.2832,20.2692,20.2832,15181.0585
2008-02-28 12:00:00,43.41,43.41,43.35,43.37,4735.376044568246,20.2786,20.2786,20.2505,20.2599,4735.376
2008-02-28 12:05:00,43.36,43.4,43.34,43.36,3621.169916434541,20.2552,20.2739,20.2459,20.2552,3621.1699
2008-02-28 12:10:00,43.35,43.35,43.32,43.32,4735.376044568246,20.2505,20.2505,20.2365,20.2365,4735.376
2008-02-28 12:15:00,43.32,43.36,43.32,43.35,3342.6183844011143,20.2365,20.2552,20.2365,20.2505,3342.6184
2008-02-28 12:20:00,43.35,43.4,43.35,43.4,4317.548746518106,20.2505,20.2739,20.2505,20.2739,4317.5487
2008-02-28 12:25:00,43.39,43.39,43.33,43.34,6267.40947075209,20.2692,20.2692,20.2412,20.2459,6267.4095
2008-02-28 12:30:00,43.32,43.38,43.32,43.35,13231.197771587744,20.2365,20.2645,20.2365,20.2505,13231.1978
2008-02-28 12:35:00,43.37,43.41,43.32,43.4,30222.841225626744,20.2599,20.2786,20.2365,20.2739,30222.8412
2008-02-28 12:40:00,43.4,43.42,43.4,43.4,10167.130919220055,20.2739,20.2832,20.2739,20.2739,10167.1309
2008-02-28 12:45:00,43.4,43.52,43.4,43.5,38300.8356545961,20.2739,20.3299,20.2739,20.3206,38300.8357
2008-02-28 12:50:00,43.49,43.49,43.45,43.45,4735.376044568246,20.3159,20.3159,20.2972,20.2972,4735.376
2008-02-28 12:55:00,43.45,43.46,43.44,43.45,6685.236768802229,20.2972,20.3019,20.2926,20.2972,6685.2368
2008-02-28 13:00:00,43.45,43.45,43.4,43.42,15598.885793871868,20.2972,20.2972,20.2739,20.2832,15598.8858
2008-02-28 13:05:00,43.4,43.47,43.38,43.47,10306.406685236769,20.2739,20.3066,20.2645,20.3066,10306.4067
2008-02-28 13:10:00,43.49,43.5,43.47,43.48,13509.74930362117,20.3159,20.3206,20.3066,20.3113,13509.7493
2008-02-28 13:15:00,43.48,43.5,43.46,43.48,12395.543175487466,20.3113,20.3206,20.3019,20.3113,12395.5432
2008-02-28 13:20:00,43.47,43.47,43.45,43.47,3760.4456824512536,20.3066,20.3066,20.2972,20.3066,3760.4457
2008-02-28 13:25:00,43.47,43.53,43.45,43.45,30779.944289693594,20.3066,20.3346,20.2972,20.2972,30779.9443
2008-02-28 13:30:00,43.45,43.49,43.45,43.47,9888.57938718663,20.2972,20.3159,20.2972,20.3066,9888.5794
2008-02-28 13:35:00,43.47,43.5,43.44,43.45,15320.33426183844,20.3066,20.3206,20.2926,20.2972,15320.3343
2008-02-28 13:40:00,43.44,43.51,43.42,43.49,16991.643454038996,20.2926,20.3253,20.2832,20.3159,16991.6435
2008-02-28 13:45:00,43.49,43.52,43.48,43.5,7799.442896935933,20.3159,20.3299,20.3113,20.3206,7799.4429
2008-02-28 13:50:00,43.5,43.5,43.49,43.49,10306.406685236769,20.3206,20.3206,20.3159,20.3159,10306.4067
2008-02-28 13:55:00,43.5,43.52,43.47,43.51,12256.267409470753,20.3206,20.3299,20.3066,20.3253,12256.2674
2008-02-28 14:00:00,43.5,43.52,43.46,43.52,11559.888579387189,20.3206,20.3299,20.3019,20.3299,11559.8886
2008-02-28 14:05:00,43.51,43.53,43.5,43.53,7381.615598885794,20.3253,20.3346,20.3206,20.3346,7381.6156
2008-02-28 14:10:00,43.53,43.54,43.5,43.54,10027.855153203343,20.3346,20.3393,20.3206,20.3393,10027.8552
2008-02-28 14:15:00,43.53,43.58,43.52,43.58,18245.125348189416,20.3346,20.358,20.3299,20.358,18245.1253
2008-02-28 14:20:00,43.58,43.68,43.57,43.65,18384.401114206128,20.358,20.4047,20.3533,20.3907,18384.4011
2008-02-28 14:25:00,43.66,43.7,43.66,43.68,11002.785515320336,20.3953,20.414,20.3953,20.4047,11002.7855
2008-02-28 14:30:00,43.68,43.7,43.67,43.7,16573.816155988858,20.4047,20.414,20.4,20.414,16573.8162
2008-02-28 14:35:00,43.68,43.72,43.68,43.68,14345.403899721448,20.4047,20.4234,20.4047,20.4047,14345.4039
2008-02-28 14:40:00,43.7,43.74,43.68,43.71,23537.604456824512,20.414,20.4327,20.4047,20.4187,23537.6045
2008-02-28 14:45:00,43.69,43.78,43.68,43.68,17827.298050139278,20.4094,20.4514,20.4047,20.4047,17827.2981
2008-02-28 14:50:00,43.68,43.79,43.68,43.78,13370.473537604455,20.4047,20.4561,20.4047,20.4514,13370.4735
2008-02-28 14:55:00,43.76,43.78,43.65,43.71,26462.395543175488,20.4421,20.4514,20.3907,20.4187,26462.3955
2008-02-28 15:00:00,43.73,43.75,43.68,43.69,12674.094707520891,20.428,20.4374,20.4047,20.4094,12674.0947
2008-02-28 15:05:00,43.68,43.7,43.63,43.65,17270.194986072423,20.4047,20.414,20.3813,20.3907,17270.195
2008-02-28 15:10:00,43.65,43.69,43.64,43.68,16991.643454038996,20.3907,20.4094,20.386,20.4047,16991.6435
2008-02-28 15:15:00,43.67,43.71,43.65,43.71,17966.57381615599,20.4,20.4187,20.3907,20.4187,17966.5738
2008-02-28 15:20:00,43.7,43.71,43.65,43.66,20752.089136490253,20.414,20.4187,20.3907,20.3953,20752.0891
2008-02-28 15:25:00,43.66,43.69,43.61,43.62,16713.091922005573,20.3953,20.4094,20.372,20.3767,16713.0919
2008-02-28 15:30:00,43.62,43.64,43.58,43.6,25208.91364902507,20.3767,20.386,20.358,20.3673,25208.9136
2008-02-28 15:35:00,43.61,43.61,43.58,43.6,17270.194986072423,20.372,20.372,20.358,20.3673,17270.195
2008-02-28 15:40:00,43.6,43.73,43.6,43.68,34679.66573816156,20.3673,20.428,20.3673,20.4047,34679.6657
2008-02-28 15:45:00,43.67,43.73,43.67,43.73,22841.225626740947,20.4,20.428,20.4,20.428,22841.2256
2008-02-28 15:50:00,43.72,43.72,43.6,43.61,39832.86908077994,20.4234,20.4234,20.3673,20.372,39832.8691
2008-02-28 15:55:00,43.61,43.63,43.57,43.61,72423.39832869082,20.372,20.3813,20.3533,20.372,72423.3983
2008-02-29 09:30:00,43.17,43.19,42.96,43.01,47214.484679665744,20.1664,20.1758,20.0683,20.0917,47214.4847
2008-02-29 09:35:00,43.01,43.05,42.94,42.99,57938.71866295265,20.0917,20.1104,20.059,20.0824,57938.7187
2008-02-29 09:40:00,43.0,43.17,42.94,43.08,53621.16991643454,20.087,20.1664,20.059,20.1244,53621.1699
2008-02-29 09:45:00,43.04,43.08,42.82,42.84,34958.21727019499,20.1057,20.1244,20.0029,20.0123,34958.2173
2008-02-29 09:50:00,42.86,42.87,42.61,42.67,37325.90529247911,20.0216,20.0263,19.9048,19.9329,37325.9053
2008-02-29 09:55:00,42.68,42.69,42.58,42.62,55153.203342618384,19.9375,19.9422,19.8908,19.9095,55153.2033
2008-02-29 10:00:00,42.62,42.65,42.61,42.62,33565.45961002786,19.9095,19.9235,19.9048,19.9095,33565.4596
2008-02-29 10:05:00,42.61,42.63,42.5,42.55,47910.86350974931,19.9048,19.9142,19.8535,19.8768,47910.8635
2008-02-29 10:10:00,42.54,42.57,42.51,42.51,33426.183844011146,19.8721,19.8862,19.8581,19.8581,33426.1838
2008-02-29 10:15:00,42.52,42.6,42.49,42.55,22980.501392757666,19.8628,19.9002,19.8488,19.8768,22980.5014
2008-02-29 10:20:00,42.55,42.56,42.48,42.55,31894.1504178273,19.8768,19.8815,19.8441,19.8768,31894.1504
2008-02-29 10:25:00,42.55,42.56,42.46,42.51,19916.43454038997,19.8768,19.8815,19.8348,19.8581,19916.4345
2008-02-29 10:30:00,42.51,42.51,42.43,42.49,24930.362116991644,19.8581,19.8581,19.8208,19.8488,24930.3621
2008-02-29 10:35:00,42.5,42.51,42.45,42.48,25348.189415041783,19.8535,19.8581,19.8301,19.8441,25348.1894
2008-02-29 10:40:00,42.48,42.51,42.45,42.48,18662.952646239555,19.8441,19.8581,19.8301,19.8441,18662.9526
2008-02-29 10:45:00,42.51,42.57,42.49,42.57,21309.192200557103,19.8581,19.8862,19.8488,19.8862,21309.1922
2008-02-29 10:50:00,42.55,42.6,42.53,42.59,14345.403899721448,19.8768,19.9002,19.8675,19.8955,14345.4039
2008-02-29 10:55:00,42.58,42.65,42.58,42.64,15041.782729805014,19.8908,19.9235,19.8908,19.9189,15041.7827
2008-02-29 11:00:00,42.63,42.65,42.59,42.61,17966.57381615599,19.9142,19.9235,19.8955,19.9048,17966.5738
2008-02-29 11:05:00,42.61,42.7,42.61,42.7,10167.130919220055,19.9048,19.9469,19.9048,19.9469,10167.1309
2008-02-29 11:10:00,42.69,42.7,42.63,42.63,9749.303621169916,19.9422,19.9469,19.9142,19.9142,9749.3036
2008-02-29 11:15:00,42.63,42.66,42.62,42.62,7799.442896935933,19.9142,19.9282,19.9095,19.9095,7799.4429
2008-02-29 11:20:00,42.63,42.63,42.6,42.6,8217.270194986073,19.9142,19.9142,19.9002,19.9002,8217.2702
2008-02-29 11:25:00,42.6,42.62,42.55,42.55,20612.813370473537,19.9002,19.9095,19.8768,19.8768,20612.8134
2008-02-29 11:30:00,42.55,42.67,42.51,42.67,19916.43454038997,19.8768,19.9329,19.8581,19.9329,19916.4345
2008-02-29 11:35:00,42.67,42.71,42.67,42.69,16434.540389972146,19.9329,19.9516,19.9329,19.9422,16434.5404
2008-02-29 11:40:00,42.69,42.72,42.65,42.71,20752.089136490253,19.9422,19.9562,19.9235,19.9516,20752.0891
2008-02-29 11:45:00,42.7,42.71,42.63,42.64,11838.440111420614,19.9469,19.9516,19.9142,19.9189,11838.4401
2008-02-29 11:50:00,42.64,42.64,42.62,42.62,8774.373259052925,19.9189,19.9189,19.9095,19.9095,8774.3733
2008-02-29 11:55:00,42.61,42.62,42.56,42.57,14206.128133704737,19.9048,19.9095,19.8815,19.8862,14206.1281
2008-02-29 12:00:00,42.57,42.58,42.51,42.53,10306.406685236769,19.8862,19.8908,19.8581,19.8675,10306.4067
2008-02-29 12:05:00,42.53,42.59,42.52,42.59,17130.91922005571,19.8675,19.8955,19.8628,19.8955,17130.9192
2008-02-29 12:10:00,42.58,42.65,42.58,42.64,16713.091922005573,19.8908,19.9235,19.8908,19.9189,16713.0919
2008-02-29 12:15:00,42.64,42.65,42.61,42.63,11281.337047353762,19.9189,19.9235,19.9048,19.9142,11281.337
2008-02-29 12:20:00,42.64,42.66,42.63,42.65,9610.027855153205,19.9189,19.9282,19.9142,19.9235,9610.0279
2008-02-29 12:25:00,42.64,42.75,42.63,42.72,17270.194986072423,19.9189,19.9702,19.9142,19.9562,17270.195
2008-02-29 12:30:00,42.72,42.73,42.68,42.7,14066.852367688023,19.9562,19.9609,19.9375,19.9469,14066.8524
2008-02-29 12:35:00,42.7,42.71,42.61,42.63,12534.81894150418,19.9469,19.9516,19.9048,19.9142,12534.8189
2008-02-29 12:40:00,42.63,42.64,42.58,42.6,13091.922005571032,19.9142,19.9189,19.8908,19.9002,13091.922
2008-02-29 12:45:00,42.6,42.63,42.55,42.61,39693.59331476323,19.9002,19.9142,19.8768,19.9048,39693.5933
2008-02-29 12:50:00,42.61,42.65,42.54,42.57,24373.2590529248,19.9048,19.9235,19.8721,19.8862,24373.2591
2008-02-29 12:55:00,42.57,42.59,42.54,42.56,12952.64623955432,19.8862,19.8955,19.8721,19.8815,12952.6462
2008-02-29 13:00:00,42.56,42.61,42.55,42.61,14763.231197771587,19.8815,19.9048,19.8768,19.9048,14763.2312
2008-02-29 13:05:00,42.6,42.61,42.55,42.6,14484.679665738162,19.9002,19.9048,19.8768,19.9002,14484.6797
2008-02-29 13:10:00,42.6,42.63,42.56,42.59,15738.16155988858,19.9002,19.9142,19.8815,19.8955,15738.1616
2008-02-29 13:15:00,42.61,42.63,42.58,42.6,10445.682451253482,19.9048,19.9142,19.8908,19.9002,10445.6825
2008-02-29 13:20:00,42.61,42.61,42.59,42.61,6685.236768802229,19.9048,19.9048,19.8955,19.9048,6685.2368
2008-02-29 13:25:00,42.6,42.6,42.54,42.56,14623.955431754875,19.9002,19.9002,19.8721,19.8815,14623.9554
2008-02-29 13:30:00,42.56,42.56,42.51,42.51,37883.008356545964,19.8815,19.8815,19.8581,19.8581,37883.0084
2008-02-29 13:35:00,42.5,42.5,42.43,42.43,20612.813370473537,19.8535,19.8535,19.8208,19.8208,20612.8134
2008-02-29 13:40:00,42.43,42.48,42.41,42.47,20055.710306406687,19.8208,19.8441,19.8114,19.8394,20055.7103
2008-02-29 13:45:00,42.48,42.49,42.38,42.44,24512.534818941505,19.8441,19.8488,19.7974,19.8254,24512.5348
2008-02-29 13:50:00,42.43,42.44,42.4,42.41,12674.094707520891,19.8208,19.8254,19.8067,19.8114,12674.0947
2008-02-29 13:55:00,42.42,42.43,42.39,42.39,7938.718662952647,19.8161,19.8208,19.8021,19.8021,7938.7187
2008-02-29 14:00:00,42.39,42.41,42.38,42.39,12256.267409470753,19.8021,19.8114,19.7974,19.8021,12256.2674
2008-02-29 14:05:00,42.39,42.41,42.36,42.37,22980.501392757666,19.8021,19.8114,19.7881,19.7927,22980.5014
2008-02-29 14:10:00,42.38,42.41,42.36,42.37,19498.60724233984,19.7974,19.8114,19.7881,19.7927,19498.6072
2008-02-29 14:15:00,42.39,42.4,42.35,42.4,24512.534818941505,19.8021,19.8067,19.7834,19.8067,24512.5348
2008-02-29 14:20:00,42.4,42.43,42.38,42.41,13649.025069637884,19.8067,19.8208,19.7974,19.8114,13649.0251
2008-02-29 14:25:00,42.39,42.4,42.35,42.38,15877.437325905294,19.8021,19.8067,19.7834,19.7974,15877.4373
2008-02-29 14:30:00,42.39,42.41,42.36,42.37,25487.4651810585,19.8021,19.8114,19.7881,19.7927,25487.4652
2008-02-29 14:35:00,42.38,42.38,42.35,42.37,16713.091922005573,19.7974,19.7974,19.7834,19.7927,16713.0919
2008-02-29 14:40:00,42.38,42.44,42.38,42.43,22423.398328690808,19.7974,19.8254,19.7974,19.8208,22423.3983
2008-02-29 14:45:00,42.43,42.45,42.37,42.38,25069.63788300836,19.8208,19.8301,19.7927,19.7974,25069.6379
2008-02-29 14:50:00,42.38,42.45,42.38,42.43,15598.885793871868,19.7974,19.8301,19.7974,19.8208,15598.8858
2008-02-29 14:55:00,42.43,42.46,42.41,42.43,21448.46796657382,19.8208,19.8348,19.8114,19.8208,21448.468
2008-02-29 15:00:00,42.43,42.46,42.41,42.46,26740.947075208915,19.8208,19.8348,19.8114,19.8348,26740.9471
2008-02-29 15:05:00,42.46,42.47,42.38,42.38,34401.114206128135,19.8348,19.8394,19.7974,19.7974,34401.1142
2008-02-29 15:10:00,42.38,42.39,42.33,42.36,38161.55988857939,19.7974,19.8021,19.774,19.7881,38161.5599
2008-02-29 15:15:00,42.37,42.41,42.33,42.35,43175.48746518106,19.7927,19.8114,19.774,19.7834,43175.4875
2008-02-29 15:20:00,42.35,42.46,42.34,42.43,42896.93593314764,19.7834,19.8348,19.7787,19.8208,42896.9359
2008-02-29 15:25:00,42.45,42.47,42.43,42.47,27994.42896935933,19.8301,19.8394,19.8208,19.8394,27994.429
2008-02-29 15:30:00,42.46,42.48,42.43,42.48,35236.76880222841,19.8348,19.8441,19.8208,19.8441,35236.7688
2008-02-29 15:35:00,42.47,42.48,42.41,42.45,47075.20891364903,19.8394,19.8441,19.8114,19.8301,47075.2089
2008-02-29 15:40:00,42.45,42.46,42.41,42.43,50696.378830083566,19.8301,19.8348,19.8114,19.8208,50696.3788
2008-02-29 15:45:00,42.43,42.43,42.31,42.32,82172.70194986073,19.8208,19.8208,19.7647,19.7694,82172.7019
2008-02-29 15:50:00,42.32,42.35,42.25,42.34,65459.61002785516,19.7694,19.7834,19.7367,19.7787,65459.61
2008-02-29 15:55:00,42.35,42.47,42.34,42.41,122701.94986072424,19.7834,19.8394,19.7787,19.8114,122701.9499
2008-03-03 09:30:00,42.5,42.61,42.25,42.25,24094.707520891367,19.8535,19.9048,19.7367,19.7367,24094.7075
2008-03-03 09:35:00,42.26,42.28,42.14,42.18,22144.846796657384,19.7413,19.7507,19.6853,19.704,22144.8468
2008-03-03 09:40:00,42.18,42.28,42.16,42.23,12116.99164345404,19.704,19.7507,19.6946,19.7273,12116.9916
2008-03-03 09:45:00,42.23,42.38,42.19,42.35,12395.543175487466,19.7273,19.7974,19.7086,19.7834,12395.5432
2008-03-03 09:50:00,42.38,42.38,42.23,42.27,25905.29247910864,19.7974,19.7974,19.7273,19.746,25905.2925
2008-03-03 09:55:00,42.28,42.29,42.21,42.25,25348.189415041783,19.7507,19.7554,19.718,19.7367,25348.1894
2008-03-03 10:00:00,42.25,42.46,42.25,42.36,31197.771587743733,19.7367,19.8348,19.7367,19.7881,31197.7716
2008-03-03 10:05:00,42.39,42.46,42.36,42.39,18245.125348189416,19.8021,19.8348,19.7881,19.8021,18245.1253
2008-03-03 10:10:00,42.39,42.46,42.39,42.46,20612.813370473537,19.8021,19.8348,19.8021,19.8348,20612.8134
2008-03-03 10:15:00,42.46,42.46,42.39,42.41,11281.337047353762,19.8348,19.8348,19.8021,19.8114,11281.337
2008-03-03 10:20:00,42.41,42.42,42.38,42.4,9749.303621169916,19.8114,19.8161,19.7974,19.8067,9749.3036
2008-03-03 10:25:00,42.41,42.49,42.4,42.48,12116.99164345404,19.8114,19.8488,19.8067,19.8441,12116.9916
2008-03-03 10:30:00,42.47,42.47,42.37,42.38,13370.473537604455,19.8394,19.8394,19.7927,19.7974,13370.4735
2008-03-03 10:35:00,42.38,42.38,42.3,42.31,17827.298050139278,19.7974,19.7974,19.76,19.7647,17827.2981
2008-03-03 10:40:00,42.31,42.35,42.3,42.33,12395.543175487466,19.7647,19.7834,19.76,19.774,12395.5432
2008-03-03 10:45:00,42.33,42.34,42.31,42.33,8495.821727019498,19.774,19.7787,19.7647,19.774,8495.8217
2008-03-03 10:50:00,42.33,42.35,42.33,42.33,8077.994428969359,19.774,19.7834,19.774,19.774,8077.9944
2008-03-03 10:55:00,42.33,42.35,42.3,42.34,10584.958217270196,19.774,19.7834,19.76,19.7787,10584.9582
2008-03-03 11:00:00,42.35,42.35,42.29,42.31,14345.403899721448,19.7834,19.7834,19.7554,19.7647,14345.4039
2008-03-03 11:05:00,42.29,42.32,42.28,42.3,8356.545961002786,19.7554,19.7694,19.7507,19.76,8356.546
2008-03-03 11:10:00,42.3,42.3,42.19,42.19,17966.57381615599,19.76,19.76,19.7086,19.7086,17966.5738
2008-03-03 11:15:00,42.2,42.21,42.13,42.13,10027.855153203343,19.7133,19.718,19.6806,19.6806,10027.8552
2008-03-03 11:20:00,42.13,42.16,42.11,42.13,19080.77994428969,19.6806,19.6946,19.6713,19.6806,19080.7799
2008-03-03 11:25:00,42.14,42.15,42.07,42.08,22562.674094707523,19.6853,19.69,19.6526,19.6573,22562.6741
2008-03-03 11:30:00,42.09,42.21,42.09,42.21,10027.855153203343,19.6619,19.718,19.6619,19.718,10027.8552
2008-03-03 11:35:00,42.21,42.23,42.21,42.23,7242.339832869081,19.718,19.7273,19.718,19.7273,7242.3398
2008-03-03 11:40:00,42.23,42.27,42.21,42.24,15598.885793871868,19.7273,19.746,19.718,19.732,15598.8858
2008-03-03 11:45:00,42.23,42.26,42.23,42.23,10027.855153203343,19.7273,19.7413,19.7273,19.7273,10027.8552
2008-03-03 11:50:00,42.23,42.28,42.23,42.28,15598.885793871868,19.7273,19.7507,19.7273,19.7507,15598.8858
2008-03-03 11:55:00,42.28,42.28,42.21,42.25,21866.29526462396,19.7507,19.7507,19.718,19.7367,21866.2953
2008-03-03 12:00:00,42.26,42.27,42.24,42.25,8774.373259052925,19.7413,19.746,19.732,19.7367,8774.3733
2008-03-03 12:05:00,42.25,42.28,42.25,42.27,6406.6852367688025,19.7367,19.7507,19.7367,19.746,6406.6852
2008-03-03 12:10:00,42.27,42.29,42.26,42.29,8356.545961002786,19.746,19.7554,19.7413,19.7554,8356.546
2008-03-03 12:15:00,42.29,42.3,42.28,42.3,6545.961002785516,19.7554,19.76,19.7507,19.76,6545.961
2008-03-03 12:20:00,42.3,42.36,42.3,42.36,11281.337047353762,19.76,19.7881,19.76,19.7881,11281.337
2008-03-03 12:25:00,42.36,42.39,42.35,42.38,8635.097493036212,19.7881,19.8021,19.7834,19.7974,8635.0975
2008-03-03 12:30:00,42.37,42.37,42.31,42.31,16155.98885793872,19.7927,19.7927,19.7647,19.7647,16155.9889
2008-03-03 12:35:00,42.31,42.31,42.24,42.28,13649.025069637884,19.7647,19.7647,19.732,19.7507,13649.0251
2008-03-03 12:40:00,42.28,42.31,42.25,42.28,13231.197771587744,19.7507,19.7647,19.7367,19.7507,13231.1978
2008-03-03 12:45:00,42.28,42.29,42.26,42.28,7103.064066852368,19.7507,19.7554,19.7413,19.7507,7103.0641
2008-03-03 12:50:00,42.28,42.33,42.28,42.31,5988.857938718664,19.7507,19.774,19.7507,19.7647,5988.8579
2008-03-03 12:55:00,42.31,42.33,42.28,42.32,5988.857938718664,19.7647,19.774,19.7507,19.7694,5988.8579
2008-03-03 13:00:00,42.32,42.38,42.32,42.38,9470.752089136491,19.7694,19.7974,19.7694,19.7974,9470.7521
2008-03-03 13:05:00,42.38,42.38,42.37,42.38,6128.133704735376,19.7974,19.7974,19.7927,19.7974,6128.1337
2008-03-03 13:10:00,42.38,42.43,42.38,42.39,9331.476323119778,19.7974,19.8208,19.7974,19.8021,9331.4763
2008-03-03 13:15:00,42.41,42.41,42.35,42.35,11281.337047353762,19.8114,19.8114,19.7834,19.7834,11281.337
2008-03-03 13:20:00,42.35,42.35,42.32,42.35,6963.788300835655,19.7834,19.7834,19.7694,19.7834,6963.7883
2008-03-03 13:25:00,42.34,42.41,42.33,42.4,8635.097493036212,19.7787,19.8114,19.774,19.8067,8635.0975
2008-03-03 13:30:00,42.41,42.41,42.36,42.36,11977.715877437327,19.8114,19.8114,19.7881,19.7881,11977.7159
2008-03-03 13:35:00,42.37,42.38,42.35,42.38,15181.058495821728,19.7927,19.7974,19.7834,19.7974,15181.0585
2008-03-03 13:40:00,42.37,42.38,42.34,42.35,7242.339832869081,19.7927,19.7974,19.7787,19.7834,7242.3398
2008-03-03 13:45:00,42.35,42.46,42.35,42.41,21448.46796657382,19.7834,19.8348,19.7834,19.8114,21448.468
2008-03-03 13:50:00,42.43,42.44,42.38,42.42,11002.785515320336,19.8208,19.8254,19.7974,19.8161,11002.7855
2008-03-03 13:55:00,42.42,42.42,42.36,42.36,12534.81894150418,19.8161,19.8161,19.7881,19.7881,12534.8189
2008-03-03 14:00:00,42.37,42.38,42.29,42.29,19359.33147632312,19.7927,19.7974,19.7554,19.7554,19359.3315
2008-03-03 14:05:00,42.28,42.3,42.25,42.27,10584.958217270196,19.7507,19.76,19.7367,19.746,10584.9582
2008-03-03 14:10:00,42.27,42.34,42.27,42.31,20612.813370473537,19.746,19.7787,19.746,19.7647,20612.8134
2008-03-03 14:15:00,42.31,42.32,42.26,42.27,22423.398328690808,19.7647,19.7694,19.7413,19.746,22423.3983
2008-03-03 14:20:00,42.26,42.29,42.23,42.28,10584.958217270196,19.7413,19.7554,19.7273,19.7507,10584.9582
2008-03-03 14:25:00,42.27,42.28,42.21,42.23,12395.543175487466,19.746,19.7507,19.718,19.7273,12395.5432
2008-03-03 14:30:00,42.23,42.28,42.23,42.24,11142.061281337048,19.7273,19.7507,19.7273,19.732,11142.0613
2008-03-03 14:35:00,42.25,42.27,42.23,42.26,10306.406685236769,19.7367,19.746,19.7273,19.7413,10306.4067
2008-03-03 14:40:00,42.26,42.33,42.25,42.33,12952.64623955432,19.7413,19.774,19.7367,19.774,12952.6462
2008-03-03 14:45:00,42.32,42.33,42.25,42.25,12116.99164345404,19.7694,19.774,19.7367,19.7367,12116.9916
2008-03-03 14:50:00,42.24,42.26,42.22,42.23,11142.061281337048,19.732,19.7413,19.7227,19.7273,11142.0613
2008-03-03 14:55:00,42.21,42.26,42.16,42.2,36629.526462395545,19.718,19.7413,19.6946,19.7133,36629.5265
2008-03-03 15:00:00,42.2,42.26,42.19,42.26,27715.877437325908,19.7133,19.7413,19.7086,19.7413,27715.8774
2008-03-03 15:05:00,42.25,42.28,42.24,42.25,7938.718662952647,19.7367,19.7507,19.732,19.7367,7938.7187
2008-03-03 15:10:00,42.25,42.31,42.23,42.3,9888.57938718663,19.7367,19.7647,19.7273,19.76,9888.5794
2008-03-03 15:15:00,42.3,42.4,42.3,42.37,18802.228412256267,19.76,19.8067,19.76,19.7927,18802.2284
2008-03-03 15:20:00,42.38,42.38,42.33,42.34,18245.125348189416,19.7974,19.7974,19.774,19.7787,18245.1253
2008-03-03 15:25:00,42.34,42.38,42.31,42.35,23398.3286908078,19.7787,19.7974,19.7647,19.7834,23398.3287
2008-03-03 15:30:00,42.35,42.43,42.33,42.41,38997.21448467967,19.7834,19.8208,19.774,19.8114,38997.2145
2008-03-03 15:35:00,42.41,42.41,42.35,42.36,24651.810584958217,19.8114,19.8114,19.7834,19.7881,24651.8106
2008-03-03 15:40:00,42.35,42.4,42.33,42.37,41364.902506963794,19.7834,19.8067,19.774,19.7927,41364.9025
2008-03-03 15:45:00,42.37,42.42,42.36,42.4,23955.43175487465,19.7927,19.8161,19.7881,19.8067,23955.4318
2008-03-03 15:50:00,42.39,42.46,42.39,42.43,26323.119777158776,19.8021,19.8348,19.8021,19.8208,26323.1198
2008-03-03 15:55:00,42.43,42.45,42.36,42.39,56267.40947075209,19.8208,19.8301,19.7881,19.8021,56267.4095
2008-03-04 09:30:00,42.29,42.34,42.0,42.13,48050.13927576602,19.7554,19.7787,19.6199,19.6806,48050.1393
2008-03-04 09:35:00,42.13,42.3,42.07,42.1,27298.05013927577,19.6806,19.76,19.6526,19.6666,27298.0501
2008-03-04 09:40:00,42.11,42.14,41.9,41.92,29805.013927576605,19.6713,19.6853,19.5732,19.5825,29805.0139
2008-03-04 09:45:00,41.92,42.07,41.92,42.02,25626.74094707521,19.5825,19.6526,19.5825,19.6292,25626.7409
2008-03-04 09:50:00,42.04,42.06,41.96,41.96,33704.73537604457,19.6386,19.6479,19.6012,19.6012,33704.7354
2008-03-04 09:55:00,41.97,42.04,41.95,42.02,33286.908077994434,19.6059,19.6386,19.5965,19.6292,33286.9081
2008-03-04 10:00:00,42.01,42.1,41.95,42.09,27019.49860724234,19.6246,19.6666,19.5965,19.6619,27019.4986
2008-03-04 10:05:00,42.1,42.12,41.97,42.05,47214.484679665744,19.6666,19.6759,19.6059,19.6432,47214.4847
2008-03-04 10:10:00,42.07,42.09,41.95,41.95,34401.114206128135,19.6526,19.6619,19.5965,19.5965,34401.1142
2008-03-04 10:15:00,41.97,41.98,41.82,41.83,50696.378830083566,19.6059,19.6105,19.5358,19.5405,50696.3788
2008-03-04 10:20:00,41.83,41.95,41.82,41.91,37743.73259052925,19.5405,19.5965,19.5358,19.5778,37743.7326
2008-03-04 10:25:00,41.9,41.93,41.79,41.82,28830.08356545961,19.5732,19.5872,19.5218,19.5358,28830.0836
2008-03-04 10:30:00,41.82,41.83,41.74,41.8,48607.24233983287,19.5358,19.5405,19.4984,19.5265,48607.2423
2008-03-04 10:35:00,41.81,41.9,41.81,41.89,17688.022284122562,19.5311,19.5732,19.5311,19.5685,17688.0223
2008-03-04 10:40:00,41.87,41.9,41.82,41.82,16155.98885793872,19.5592,19.5732,19.5358,19.5358,16155.9889
2008-03-04 10:45:00,41.82,41.9,41.82,41.89,19359.33147632312,19.5358,19.5732,19.5358,19.5685,19359.3315
2008-03-04 10:50:00,41.9,41.94,41.82,41.85,57660.16713091922,19.5732,19.5919,19.5358,19.5498,57660.1671
2008-03-04 10:55:00,41.87,42.06,41.85,42.05,21587.74373259053,19.5592,19.6479,19.5498,19.6432,21587.7437
2008-03-04 11:00:00,42.05,42.11,42.04,42.07,26183.844011142064,19.6432,19.6713,19.6386,19.6526,26183.844
2008-03-04 11:05:00,42.09,42.1,42.07,42.07,35793.87186629527,19.6619,19.6666,19.6526,19.6526,35793.8719
2008-03-04 11:10:00,42.07,42.08,41.92,41.95,40111.420612813374,19.6526,19.6573,19.5825,19.5965,40111.4206
2008-03-04 11:15:00,41.94,42.0,41.94,42.0,21030.64066852368,19.5919,19.6199,19.5919,19.6199,21030.6407
2008-03-04 11:20:00,42.0,42.02,41.97,41.98,14484.679665738162,19.6199,19.6292,19.6059,19.6105,14484.6797
2008-03-04 11:25:00,41.98,42.07,41.98,42.07,23816.15598885794,19.6105,19.6526,19.6105,19.6526,23816.156
2008-03-04 11:30:00,42.05,42.07,41.95,41.95,22423.398328690808,19.6432,19.6526,19.5965,19.5965,22423.3983
2008-03-04 11:35:00,41.95,41.97,41.88,41.9,18662.952646239555,19.5965,19.6059,19.5638,19.5732,18662.9526
2008-03-04 11:40:00,41.9,41.92,41.85,41.87,34122.56267409471,19.5732,19.5825,19.5498,19.5592,34122.5627
2008-03-04 11:45:00,41.89,41.93,41.86,41.92,16016.713091922007,19.5685,19.5872,19.5545,19.5825,16016.7131
2008-03-04 11:50:00,41.92,41.92,41.86,41.87,12813.370473537603,19.5825,19.5825,19.5545,19.5592,12813.3705
2008-03-04 11:55:00,41.87,41.87,41.74,41.77,23119.777158774374,19.5592,19.5592,19.4984,19.5124,23119.7772
2008-03-04 12:00:00,41.76,41.79,41.75,41.77,25348.189415041783,19.5078,19.5218,19.5031,19.5124,25348.1894
2008-03-04 12:05:00,41.75,41.85,41.7,41.83,25487.4651810585,19.5031,19.5498,19.4797,19.5405,25487.4652
2008-03-04 12:10:00,41.84,41.88,41.82,41.86,15738.16155988858,19.5451,19.5638,19.5358,19.5545,15738.1616
2008-03-04 12:15:00,41.85,41.86,41.77,41.78,34679.66573816156,19.5498,19.5545,19.5124,19.5171,34679.6657
2008-03-04 12:20:00,41.77,41.82,41.77,41.81,17409.47075208914,19.5124,19.5358,19.5124,19.5311,17409.4708
2008-03-04 12:25:00,41.8,41.82,41.79,41.79,22562.674094707523,19.5265,19.5358,19.5218,19.5218,22562.6741
2008-03-04 12:30:00,41.8,41.81,41.73,41.79,59052.92479108636,19.5265,19.5311,19.4938,19.5218,59052.9248
2008-03-04 12:35:00,41.8,41.82,41.78,41.81,20334.26183844012,19.5265,19.5358,19.5171,19.5311,20334.2618
2008-03-04 12:40:00,41.8,41.85,41.79,41.85,26880.22284122563,19.5265,19.5498,19.5218,19.5498,26880.2228
2008-03-04 12:45:00,41.83,41.86,41.75,41.78,24233.98328690808,19.5405,19.5545,19.5031,19.5171,24233.9833
2008-03-04 12:50:00,41.78,41.79,41.74,41.77,15041.782729805014,19.5171,19.5218,19.4984,19.5124,15041.7827
2008-03-04 12:55:00,41.78,41.78,41.68,41.69,34818.94150417828,19.5171,19.5171,19.4704,19.4751,34818.9415
2008-03-04 13:00:00,41.68,41.72,41.65,41.67,30083.56545961003,19.4704,19.4891,19.4564,19.4657,30083.5655
2008-03-04 13:05:00,41.68,41.72,41.65,41.67,31058.49582172702,19.4704,19.4891,19.4564,19.4657,31058.4958
2008-03-04 13:10:00,41.66,41.73,41.66,41.69,26740.947075208915,19.4611,19.4938,19.4611,19.4751,26740.9471
2008-03-04 13:15:00,41.69,41.74,41.68,41.74,18662.952646239555,19.4751,19.4984,19.4704,19.4984,18662.9526
2008-03-04 13:20:00,41.74,41.77,41.72,41.75,13649.025069637884,19.4984,19.5124,19.4891,19.5031,13649.0251
2008-03-04 13:25:00,41.76,41.79,41.71,41.74,16991.643454038996,19.5078,19.5218,19.4844,19.4984,16991.6435
2008-03-04 13:30:00,41.74,41.77,41.71,41.71,31337.04735376045,19.4984,19.5124,19.4844,19.4844,31337.0474
2008-03-04 13:35:00,41.72,41.72,41.64,41.65,39832.86908077994,19.4891,19.4891,19.4517,19.4564,39832.8691
2008-03-04 13:40:00,41.65,41.73,41.65,41.7,23398.3286908078,19.4564,19.4938,19.4564,19.4797,23398.3287
2008-03-04 13:45:00,41.71,41.74,41.68,41.72,24094.707520891367,19.4844,19.4984,19.4704,19.4891,24094.7075
2008-03-04 13:50:00,41.72,41.85,41.72,41.85,35376.044568245125,19.4891,19.5498,19.4891,19.5498,35376.0446
2008-03-04 13:55:00,41.84,41.84,41.73,41.74,26880.22284122563,19.5451,19.5451,19.4938,19.4984,26880.2228
2008-03-04 14:00:00,41.72,41.74,41.64,41.67,29805.013927576605,19.4891,19.4984,19.4517,19.4657,29805.0139
2008-03-04 14:05:00,41.65,41.68,41.62,41.64,29387.186629526463,19.4564,19.4704,19.4424,19.4517,29387.1866
2008-03-04 14:10:00,41.64,41.69,41.64,41.68,17827.298050139278,19.4517,19.4751,19.4517,19.4704,17827.2981
2008-03-04 14:15:00,41.69,41.76,41.67,41.76,26740.947075208915,19.4751,19.5078,19.4657,19.5078,26740.9471
2008-03-04 14:20:00,41.74,41.74,41.65,41.68,25626.74094707521,19.4984,19.4984,19.4564,19.4704,25626.7409
2008-03-04 14:25:00,41.69,41.69,41.62,41.66,36350.97493036212,19.4751,19.4751,19.4424,19.4611,36350.9749
2008-03-04 14:30:00,41.66,41.75,41.62,41.75,27994.42896935933,19.4611,19.5031,19.4424,19.5031,27994.429
2008-03-04 14:35:00,41.75,41.77,41.71,41.76,21587.74373259053,19.5031,19.5124,19.4844,19.5078,21587.7437
2008-03-04 14:40:00,41.76,41.87,41.76,41.82,33426.183844011146,19.5078,19.5592,19.5078,19.5358,33426.1838
2008-03-04 14:45:00,41.81,41.86,41.77,41.8,51949.86072423399,19.5311,19.5545,19.5124,19.5265,51949.8607
2008-03-04 14:50:00,41.82,41.82,41.71,41.73,45961.00278551533,19.5358,19.5358,19.4844,19.4938,45961.0028
2008-03-04 14:55:00,41.73,41.75,41.67,41.74,32869.08077994429,19.4938,19.5031,19.4657,19.4984,32869.0808
2008-03-04 15:00:00,41.74,41.82,41.69,41.82,28830.08356545961,19.4984,19.5358,19.4751,19.5358,28830.0836
2008-03-04 15:05:00,41.82,41.89,41.8,41.85,35654.596100278555,19.5358,19.5685,19.5265,19.5498,35654.5961
2008-03-04 15:10:00,41.83,41.84,41.75,41.79,46378.83008356546,19.5405,19.5451,19.5031,19.5218,46378.8301
2008-03-04 15:15:00,41.81,41.87,41.79,41.84,71309.19220055711,19.5311,19.5592,19.5218,19.5451,71309.1922
2008-03-04 15:20:00,41.84,41.84,41.79,41.84,18662.952646239555,19.5451,19.5451,19.5218,19.5451,18662.9526
2008-03-04 15:25:00,41.84,41.86,41.8,41.85,31197.771587743733,19.5451,19.5545,19.5265,19.5498,31197.7716
2008-03-04 15:30:00,41.85,41.88,41.81,41.87,30362.116991643456,19.5498,19.5638,19.5311,19.5592,30362.117
2008-03-04 15:35:00,41.88,41.93,41.87,41.92,39136.490250696384,19.5638,19.5872,19.5592,19.5825,39136.4903
2008-03-04 15:40:00,41.92,42.02,41.92,41.97,45543.17548746518,19.5825,19.6292,19.5825,19.6059,45543.1755
2008-03-04 15:45:00,41.97,41.99,41.86,41.87,61002.785515320335,19.6059,19.6152,19.5545,19.5592,61002.7855
2008-03-04 15:50:00,41.87,41.88,41.79,41.82,65181.05849582173,19.5592,19.5638,19.5218,19.5358,65181.0585
2008-03-04 15:55:00,41.82,41.95,41.79,41.87,142757.66016713093,19.5358,19.5965,19.5218,19.5592,142757.6602
2008-03-05 09:30:00,41.9,42.12,41.89,42.01,39832.86908077994,19.5732,19.6759,19.5685,19.6246,39832.8691
2008-03-05 09:35:00,42.02,42.02,41.9,41.93,26323.119777158776,19.6292,19.6292,19.5732,19.5872,26323.1198
2008-03-05 09:40:00,41.96,42.06,41.95,42.03,26880.22284122563,19.6012,19.6479,19.5965,19.6339,26880.2228
2008-03-05 09:45:00,42.03,42.04,41.95,42.0,33286.908077994434,19.6339,19.6386,19.5965,19.6199,33286.9081
2008-03-05 09:50:00,42.0,42.0,41.93,41.94,24930.362116991644,19.6199,19.6199,19.5872,19.5919,24930.3621
2008-03-05 09:55:00,41.93,41.99,41.92,41.96,18105.849582172705,19.5872,19.6152,19.5825,19.6012,18105.8496
2008-03-05 10:00:00,41.99,42.36,41.99,42.16,74373.2590529248,19.6152,19.7881,19.6152,19.6946,74373.2591
2008-03-05 10:05:00,42.15,42.16,42.05,42.08,42618.38440111421,19.69,19.6946,19.6432,19.6573,42618.3844
2008-03-05 10:10:00,42.09,42.12,42.05,42.1,17548.74651810585,19.6619,19.6759,19.6432,19.6666,17548.7465
2008-03-05 10:15:00,42.1,42.23,42.05,42.17,26323.119777158776,19.6666,19.7273,19.6432,19.6993,26323.1198
2008-03-05 10:20:00,42.15,42.18,42.05,42.05,12674.094707520891,19.69,19.704,19.6432,19.6432,12674.0947
2008-03-05 10:25:00,42.05,42.06,42.0,42.02,16573.816155988858,19.6432,19.6479,19.6199,19.6292,16573.8162
2008-03-05 10:30:00,42.02,42.05,41.96,41.96,22144.846796657384,19.6292,19.6432,19.6012,19.6012,22144.8468
2008-03-05 10:35:00,41.97,41.98,41.93,41.93,20612.813370473537,19.6059,19.6105,19.5872,19.5872,20612.8134
2008-03-05 10:40:00,41.93,41.97,41.93,41.95,15598.885793871868,19.5872,19.6059,19.5872,19.5965,15598.8858
2008-03-05 10:45:00,41.95,41.97,41.91,41.95,24512.534818941505,19.5965,19.6059,19.5778,19.5965,24512.5348
2008-03-05 10:50:00,41.93,42.01,41.93,41.98,30083.56545961003,19.5872,19.6246,19.5872,19.6105,30083.5655
2008-03-05 10:55:00,41.98,42.05,41.92,42.05,58495.8217270195,19.6105,19.6432,19.5825,19.6432,58495.8217
2008-03-05 11:00:00,42.06,42.07,42.02,42.05,7799.442896935933,19.6479,19.6526,19.6292,19.6432,7799.4429
2008-03-05 11:05:00,42.04,42.04,41.97,41.97,16016.713091922007,19.6386,19.6386,19.6059,19.6059,16016.7131
2008-03-05 11:10:00,41.97,41.99,41.97,41.98,9610.027855153205,19.6059,19.6152,19.6059,19.6105,9610.0279
2008-03-05 11:15:00,41.98,42.04,41.97,41.97,18105.849582172705,19.6105,19.6386,19.6059,19.6059,18105.8496
2008-03-05 11:20:00,41.97,41.97,41.91,41.92,18245.125348189416,19.6059,19.6059,19.5778,19.5825,18245.1253
2008-03-05 11:25:00,41.92,41.97,41.91,41.95,16295.264623955432,19.5825,19.6059,19.5778,19.5965,16295.2646
2008-03-05 11:30:00,41.93,42.0,41.91,41.92,29665.73816155989,19.5872,19.6199,19.5778,19.5825,29665.7382
2008-03-05 11:35:00,41.91,41.94,41.9,41.91,16155.98885793872,19.5778,19.5919,19.5732,19.5778,16155.9889
2008-03-05 11:40:00,41.9,41.9,41.79,41.79,30083.56545961003,19.5732,19.5732,19.5218,19.5218,30083.5655
2008-03-05 11:45:00,41.79,41.8,41.75,41.75,16991.643454038996,19.5218,19.5265,19.5031,19.5031,16991.6435
2008-03-05 11:50:00,41.74,41.85,41.74,41.84,26183.844011142064,19.4984,19.5498,19.4984,19.5451,26183.844
2008-03-05 11:55:00,41.84,41.87,41.84,41.86,5849.58217270195,19.5451,19.5592,19.5451,19.5545,5849.5822
2008-03-05 12:00:00,41.84,42.02,41.84,41.94,35793.87186629527,19.5451,19.6292,19.5451,19.5919,35793.8719
2008-03-05 12:05:00,41.96,42.0,41.84,41.92,28412.25626740948,19.6012,19.6199,19.5451,19.5825,28412.2563
2008-03-05 12:10:00,41.92,41.94,41.83,41.86,21448.46796657382,19.5825,19.5919,19.5405,19.5545,21448.468
2008-03-05 12:15:00,41.85,41.87,41.77,41.8,19498.60724233984,19.5498,19.5592,19.5124,19.5265,19498.6072
2008-03-05 12:20:00,41.81,41.82,41.78,41.79,8217.270194986073,19.5311,19.5358,19.5171,19.5218,8217.2702
2008-03-05 12:25:00,41.78,41.78,41.65,41.7,19777.15877437326,19.5171,19.5171,19.4564,19.4797,19777.1588
2008-03-05 12:30:00,41.72,41.77,41.67,41.72,21727.01949860724,19.4891,19.5124,19.4657,19.4891,21727.0195
2008-03-05 12:35:00,41.72,41.74,41.68,41.71,21587.74373259053,19.4891,19.4984,19.4704,19.4844,21587.7437
2008-03-05 12:40:00,41.69,41.73,41.67,41.69,23955.43175487465,19.4751,19.4938,19.4657,19.4751,23955.4318
2008-03-05 12:45:00,41.7,41.72,41.64,41.66,12674.094707520891,19.4797,19.4891,19.4517,19.4611,12674.0947
2008-03-05 12:50:00,41.66,41.7,41.64,41.69,22005.57103064067,19.4611,19.4797,19.4517,19.4751,22005.571
2008-03-05 12:55:00,41.67,41.71,41.65,41.68,11977.715877437327,19.4657,19.4844,19.4564,19.4704,11977.7159
2008-03-05 13:00:00,41.68,41.76,41.68,41.72,12534.81894150418,19.4704,19.5078,19.4704,19.4891,12534.8189
2008-03-05 13:05:00,41.73,41.77,41.73,41.77,7242.339832869081,19.4938,19.5124,19.4938,19.5124,7242.3398
2008-03-05 13:10:00,41.78,41.78,41.7,41.71,16713.091922005573,19.5171,19.5171,19.4797,19.4844,16713.0919
2008-03-05 13:15:00,41.72,41.74,41.59,41.63,33426.183844011146,19.4891,19.4984,19.4284,19.447,33426.1838
2008-03-05 13:20:00,41.63,41.64,41.57,41.57,22980.501392757666,19.447,19.4517,19.419,19.419,22980.5014
2008-03-05 13:25:00,41.57,41.59,41.55,41.56,29665.73816155989,19.419,19.4284,19.4097,19.4143,29665.7382
2008-03-05 13:30:00,41.57,41.58,41.52,41.54,18105.849582172705,19.419,19.4237,19.3957,19.405,18105.8496
2008-03-05 13:35:00,41.53,41.55,41.41,41.44,44289.69359331477,19.4003,19.4097,19.3443,19.3583,44289.6936
2008-03-05 13:40:00,41.44,41.47,41.38,41.43,32590.529247910865,19.3583,19.3723,19.3303,19.3536,32590.5292
2008-03-05 13:45:00,41.43,41.46,41.42,41.44,16295.264623955432,19.3536,19.3676,19.3489,19.3583,16295.2646
2008-03-05 13:50:00,41.44,41.48,41.43,41.43,12813.370473537603,19.3583,19.377,19.3536,19.3536,12813.3705
2008-03-05 13:55:00,41.44,41.51,41.41,41.48,19359.33147632312,19.3583,19.391,19.3443,19.377,19359.3315
2008-03-05 14:00:00,41.48,41.49,41.41,41.47,23259.05292479109,19.377,19.3816,19.3443,19.3723,23259.0529
2008-03-05 14:05:00,41.47,41.5,41.44,41.46,14206.128133704737,19.3723,19.3863,19.3583,19.3676,14206.1281
2008-03-05 14:10:00,41.46,41.47,41.41,41.47,15041.782729805014,19.3676,19.3723,19.3443,19.3723,15041.7827
2008-03-05 14:15:00,41.47,41.47,41.45,41.47,10724.23398328691,19.3723,19.3723,19.363,19.3723,10724.234
2008-03-05 14:20:00,41.46,41.46,41.44,41.44,12395.543175487466,19.3676,19.3676,19.3583,19.3583,12395.5432
2008-03-05 14:25:00,41.44,41.46,41.41,41.45,26880.22284122563,19.3583,19.3676,19.3443,19.363,26880.2228
2008-03-05 14:30:00,41.45,41.46,41.43,41.44,13927.57660167131,19.363,19.3676,19.3536,19.3583,13927.5766
2008-03-05 14:35:00,41.43,41.46,41.43,41.43,19777.15877437326,19.3536,19.3676,19.3536,19.3536,19777.1588
2008-03-05 14:40:00,41.44,41.46,41.43,41.44,16295.264623955432,19.3583,19.3676,19.3536,19.3583,16295.2646
2008-03-05 14:45:00,41.44,41.49,41.44,41.46,25069.63788300836,19.3583,19.3816,19.3583,19.3676,25069.6379
2008-03-05 14:50:00,41.46,41.51,41.44,41.46,29526.46239554317,19.3676,19.391,19.3583,19.3676,29526.4624
2008-03-05 14:55:00,41.48,41.49,41.44,41.46,22005.57103064067,19.377,19.3816,19.3583,19.3676,22005.571
2008-03-05 15:00:00,41.46,41.46,41.43,41.45,26044.56824512535,19.3676,19.3676,19.3536,19.363,26044.5682
2008-03-05 15:05:00,41.45,41.49,41.43,41.45,30919.22005571031,19.363,19.3816,19.3536,19.363,30919.2201
2008-03-05 15:10:00,41.46,41.47,41.43,41.44,16852.367688022285,19.3676,19.3723,19.3536,19.3583,16852.3677
2008-03-05 15:15:00,41.44,41.44,41.34,41.36,39972.14484679666,19.3583,19.3583,19.3116,19.3209,39972.1448
2008-03-05 15:20:00,41.36,41.42,41.35,41.42,36768.802228412256,19.3209,19.3489,19.3162,19.3489,36768.8022
2008-03-05 15:25:00,41.41,41.46,41.36,41.44,40807.79944289694,19.3443,19.3676,19.3209,19.3583,40807.7994
2008-03-05 15:30:00,41.44,41.54,41.43,41.52,44986.072423398335,19.3583,19.405,19.3536,19.3957,44986.0724
2008-03-05 15:35:00,41.52,41.52,41.46,41.48,46100.27855153204,19.3957,19.3957,19.3676,19.377,46100.2786
2008-03-05 15:40:00,41.49,41.54,41.49,41.5,44707.5208913649,19.3816,19.405,19.3816,19.3863,44707.5209
2008-03-05 15:45:00,41.5,41.51,41.47,41.48,54874.65181058496,19.3863,19.391,19.3723,19.377,54874.6518
2008-03-05 15:50:00,41.48,41.55,41.47,41.54,100278.55153203344,19.377,19.4097,19.3723,19.405,100278.5515
2008-03-05 15:55:00,41.55,41.66,41.55,41.62,192479.1086350975,19.4097,19.4611,19.4097,19.4424,192479.1086
2008-03-06 09:30:00,41.53,41.57,41.29,41.29,42896.93593314764,19.4003,19.419,19.2882,19.2882,42896.9359
2008-03-06 09:35:00,41.29,41.3,41.12,41.12,29526.46239554317,19.2882,19.2929,19.2088,19.2088,29526.4624
2008-03-06 09:40:00,41.12,41.14,41.03,41.06,40389.9721448468,19.2088,19.2181,19.1668,19.1808,40389.9721
2008-03-06 09:45:00,41.05,41.12,41.0,41.02,48467.96657381616,19.1761,19.2088,19.1527,19.1621,48467.9666
2008-03-06 09:50:00,41.02,41.04,40.88,40.92,93871.86629526464,19.1621,19.1714,19.0967,19.1154,93871.8663
2008-03-06 09:55:00,40.91,40.96,40.81,40.95,88997.21448467967,19.1107,19.1341,19.064,19.1294,88997.2145
2008-03-06 10:00:00,40.95,40.95,40.82,40.87,53203.342618384406,19.1294,19.1294,19.0687,19.092,53203.3426
2008-03-06 10:05:00,40.86,40.89,40.83,40.83,27715.877437325908,19.0873,19.1014,19.0733,19.0733,27715.8774
2008-03-06 10:10:00,40.83,40.83,40.69,40.72,73398.3286908078,19.0733,19.0733,19.0079,19.0219,73398.3287
2008-03-06 10:15:00,40.71,40.72,40.62,40.69,80222.84122562675,19.0173,19.0219,18.9752,19.0079,80222.8412
2008-03-06 10:20:00,40.7,40.78,40.65,40.66,67688.02228412256,19.0126,19.05,18.9892,18.9939,67688.0223
2008-03-06 10:25:00,40.66,40.66,40.57,40.6,57938.71866295265,18.9939,18.9939,18.9519,18.9659,57938.7187
2008-03-06 10:30:00,40.6,40.69,40.59,40.67,56963.78830083566,18.9659,19.0079,18.9612,18.9986,56963.7883
2008-03-06 10:35:00,40.66,40.67,40.59,40.6,81894.1504178273,18.9939,18.9986,18.9612,18.9659,81894.1504
2008-03-06 10:40:00,40.6,40.61,40.44,40.5,111002.78551532034,18.9659,18.9706,18.8912,18.9192,111002.7855
2008-03-06 10:45:00,40.5,40.5,40.34,40.42,109470.7520891365,18.9192,18.9192,18.8444,18.8818,109470.7521
2008-03-06 10:50:00,40.42,40.42,40.32,40.36,76880.22284122564,18.8818,18.8818,18.8351,18.8538,76880.2228
2008-03-06 10:55:00,40.37,40.47,40.27,40.29,97771.5877437326,18.8585,18.9052,18.8117,18.8211,97771.5877
2008-03-06 11:00:00,40.29,40.34,40.22,40.24,53342.61838440112,18.8211,18.8444,18.7884,18.7977,53342.6184
2008-03-06 11:05:00,40.23,40.29,40.19,40.29,66295.26462395543,18.7931,18.8211,18.7744,18.8211,66295.2646
2008-03-06 11:10:00,40.28,40.32,40.23,40.26,57242.33983286908,18.8164,18.8351,18.7931,18.8071,57242.3398
2008-03-06 11:15:00,40.26,40.38,40.26,40.37,46378.83008356546,18.8071,18.8631,18.8071,18.8585,46378.8301
2008-03-06 11:20:00,40.38,40.52,40.38,40.44,44428.96935933148,18.8631,18.9285,18.8631,18.8912,44428.9694
2008-03-06 11:25:00,40.44,40.5,40.41,40.46,28969.359331476324,18.8912,18.9192,18.8771,18.9005,28969.3593
2008-03-06 11:30:00,40.46,40.54,40.46,40.53,22980.501392757666,18.9005,18.9379,18.9005,18.9332,22980.5014
2008-03-06 11:35:00,40.52,40.57,40.48,40.56,33426.183844011146,18.9285,18.9519,18.9098,18.9472,33426.1838
2008-03-06 11:40:00,40.56,40.65,40.54,40.59,21448.46796657382,18.9472,18.9892,18.9379,18.9612,21448.468
2008-03-06 11:45:00,40.6,40.63,40.59,40.59,18662.952646239555,18.9659,18.9799,18.9612,18.9612,18662.9526
2008-03-06 11:50:00,40.6,40.6,40.53,40.59,24651.810584958217,18.9659,18.9659,18.9332,18.9612,24651.8106
2008-03-06 11:55:00,40.58,40.65,40.57,40.65,12674.094707520891,18.9565,18.9892,18.9519,18.9892,12674.0947
2008-03-06 12:00:00,40.64,40.65,40.46,40.52,49164.34540389972,18.9846,18.9892,18.9005,18.9285,49164.3454
2008-03-06 12:05:00,40.52,40.58,40.5,40.53,46657.38161559889,18.9285,18.9565,18.9192,18.9332,46657.3816
2008-03-06 12:10:00,40.53,40.55,40.51,40.54,43036.21169916435,18.9332,18.9425,18.9239,18.9379,43036.2117
2008-03-06 12:15:00,40.54,40.55,40.48,40.5,42061.28133704736,18.9379,18.9425,18.9098,18.9192,42061.2813
2008-03-06 12:20:00,40.5,40.51,40.47,40.5,20334.26183844012,18.9192,18.9239,18.9052,18.9192,20334.2618
2008-03-06 12:25:00,40.5,40.53,40.48,40.5,18523.676880222843,18.9192,18.9332,18.9098,18.9192,18523.6769
2008-03-06 12:30:00,40.5,40.53,40.48,40.53,22423.398328690808,18.9192,18.9332,18.9098,18.9332,22423.3983
2008-03-06 12:35:00,40.53,40.55,40.52,40.53,19498.60724233984,18.9332,18.9425,18.9285,18.9332,19498.6072
2008-03-06 12:40:00,40.53,40.6,40.53,40.59,25487.4651810585,18.9332,18.9659,18.9332,18.9612,25487.4652
2008-03-06 12:45:00,40.59,40.6,40.56,40.57,14066.852367688023,18.9612,18.9659,18.9472,18.9519,14066.8524
2008-03-06 12:50:00,40.57,40.62,40.57,40.62,24651.810584958217,18.9519,18.9752,18.9519,18.9752,24651.8106
2008-03-06 12:55:00,40.62,40.62,40.52,40.52,33008.356545961,18.9752,18.9752,18.9285,18.9285,33008.3565
2008-03-06 13:00:00,40.53,40.6,40.52,40.6,39832.86908077994,18.9332,18.9659,18.9285,18.9659,39832.8691
2008-03-06 13:05:00,40.58,40.67,40.58,40.63,23398.3286908078,18.9565,18.9986,18.9565,18.9799,23398.3287
2008-03-06 13:10:00,40.64,40.65,40.6,40.6,15738.16155988858,18.9846,18.9892,18.9659,18.9659,15738.1616
2008-03-06 13:15:00,40.61,40.65,40.6,40.65,14623.955431754875,18.9706,18.9892,18.9659,18.9892,14623.9554
2008-03-06 13:20:00,40.65,40.65,40.57,40.62,20891.364902506964,18.9892,18.9892,18.9519,18.9752,20891.3649
2008-03-06 13:25:00,40.62,40.62,40.58,40.58,9888.57938718663,18.9752,18.9752,18.9565,18.9565,9888.5794
2008-03-06 13:30:00,40.58,40.58,40.54,40.54,27576.601671309192,18.9565,18.9565,18.9379,18.9379,27576.6017
2008-03-06 13:35:00,40.54,40.57,40.52,40.57,38161.55988857939,18.9379,18.9519,18.9285,18.9519,38161.5599
2008-03-06 13:40:00,40.57,40.6,40.57,40.6,18105.849582172705,18.9519,18.9659,18.9519,18.9659,18105.8496
2008-03-06 13:45:00,40.6,40.64,40.56,40.62,24930.362116991644,18.9659,18.9846,18.9472,18.9752,24930.3621
2008-03-06 13:50:00,40.62,40.62,40.55,40.56,19777.15877437326,18.9752,18.9752,18.9425,18.9472,19777.1588
2008-03-06 13:55:00,40.56,40.58,40.55,40.56,19777.15877437326,18.9472,18.9565,18.9425,18.9472,19777.1588
2008-03-06 14:00:00,40.57,40.62,40.55,40.59,27715.877437325908,18.9519,18.9752,18.9425,18.9612,27715.8774
2008-03-06 14:05:00,40.59,40.62,40.53,40.55,34818.94150417828,18.9612,18.9752,18.9332,18.9425,34818.9415
2008-03-06 14:10:00,40.55,40.57,40.52,40.53,18802.228412256267,18.9425,18.9519,18.9285,18.9332,18802.2284
2008-03-06 14:15:00,40.54,40.55,40.52,40.53,27994.42896935933,18.9379,18.9425,18.9285,18.9332,27994.429
2008-03-06 14:20:00,40.52,40.52,40.48,40.48,30222.841225626744,18.9285,18.9285,18.9098,18.9098,30222.8412
2008-03-06 14:25:00,40.48,40.49,40.39,40.4,40250.696378830085,18.9098,18.9145,18.8678,18.8725,40250.6964
2008-03-06 14:30:00,40.4,40.43,40.39,40.4,31615.598885793872,18.8725,18.8865,18.8678,18.8725,31615.5989
2008-03-06 14:35:00,40.39,40.44,40.39,40.41,39832.86908077994,18.8678,18.8912,18.8678,18.8771,39832.8691
2008-03-06 14:40:00,40.42,40.43,40.37,40.37,36350.97493036212,18.8818,18.8865,18.8585,18.8585,36350.9749
2008-03-06 14:45:00,40.38,40.39,40.34,40.37,41225.62674094708,18.8631,18.8678,18.8444,18.8585,41225.6267
2008-03-06 14:50:00,40.38,40.4,40.34,40.35,34540.38997214485,18.8631,18.8725,18.8444,18.8491,34540.39
2008-03-06 14:55:00,40.35,40.35,40.32,40.32,39554.31754874652,18.8491,18.8491,18.8351,18.8351,39554.3175
2008-03-06 15:00:00,40.32,40.33,40.27,40.27,85376.04456824512,18.8351,18.8398,18.8117,18.8117,85376.0446
2008-03-06 15:05:00,40.27,40.29,40.2,40.2,66155.98885793872,18.8117,18.8211,18.779,18.779,66155.9889
2008-03-06 15:10:00,40.2,40.23,40.15,40.17,53203.342618384406,18.779,18.7931,18.7557,18.765,53203.3426
2008-03-06 15:15:00,40.17,40.22,40.17,40.22,66016.713091922,18.765,18.7884,18.765,18.7884,66016.7131
2008-03-06 15:20:00,40.22,40.23,40.17,40.18,74094.70752089137,18.7884,18.7931,18.765,18.7697,74094.7075
2008-03-06 15:25:00,40.18,40.18,40.11,40.15,106267.4094707521,18.7697,18.7697,18.737,18.7557,106267.4095
2008-03-06 15:30:00,40.15,40.15,40.03,40.09,141225.62674094707,18.7557,18.7557,18.6996,18.7277,141225.6267
2008-03-06 15:35:00,40.09,40.11,40.06,40.09,108495.8217270195,18.7277,18.737,18.7136,18.7277,108495.8217
2008-03-06 15:40:00,40.09,40.14,40.06,40.1,130779.9442896936,18.7277,18.751,18.7136,18.7323,130779.9443
2008-03-06 15:45:00,40.11,40.14,40.05,40.06,139693.59331476325,18.737,18.751,18.709,18.7136,139693.5933
2008-03-06 15:50:00,40.05,40.05,39.91,39.96,216295.26462395545,18.709,18.709,18.6436,18.6669,216295.2646
2008-03-06 15:55:00,39.96,39.96,39.78,39.86,393871.8662952646,18.6669,18.6669,18.5828,18.6202,393871.8663
2008-03-07 09:30:00,39.63,39.98,39.63,39.94,52367.68802228413,18.5128,18.6763,18.5128,18.6576,52367.688
2008-03-07 09:35:00,39.93,40.01,39.83,39.95,27715.877437325908,18.6529,18.6903,18.6062,18.6623,27715.8774
2008-03-07 09:40:00,39.95,39.95,39.79,39.93,23537.604456824512,18.6623,18.6623,18.5875,18.6529,23537.6045
2008-03-07 09:45:00,39.91,39.92,39.78,39.83,34958.21727019499,18.6436,18.6482,18.5828,18.6062,34958.2173
2008-03-07 09:50:00,39.86,40.01,39.83,39.88,69637.88300835656,18.6202,18.6903,18.6062,18.6296,69637.883
2008-03-07 09:55:00,39.88,39.99,39.84,39.88,70334.26183844011,18.6296,18.6809,18.6109,18.6296,70334.2618
2008-03-07 10:00:00,39.88,39.94,39.88,39.93,25208.91364902507,18.6296,18.6576,18.6296,18.6529,25208.9136
2008-03-07 10:05:00,39.93,39.99,39.88,39.99,23955.43175487465,18.6529,18.6809,18.6296,18.6809,23955.4318
2008-03-07 10:10:00,39.98,40.08,39.92,40.07,30640.668523676883,18.6763,18.723,18.6482,18.7183,30640.6685
2008-03-07 10:15:00,40.09,40.19,40.09,40.17,42339.83286908078,18.7277,18.7744,18.7277,18.765,42339.8329
2008-03-07 10:20:00,40.17,40.35,40.16,40.32,66713.09192200558,18.765,18.8491,18.7604,18.8351,66713.0919
2008-03-07 10:25:00,40.31,40.32,40.21,40.24,30501.392757660167,18.8304,18.8351,18.7837,18.7977,30501.3928
2008-03-07 10:30:00,40.22,40.39,40.21,40.37,34958.21727019499,18.7884,18.8678,18.7837,18.8585,34958.2173
2008-03-07 10:35:00,40.36,40.5,40.34,40.48,34958.21727019499,18.8538,18.9192,18.8444,18.9098,34958.2173
2008-03-07 10:40:00,40.46,40.52,40.45,40.46,34540.38997214485,18.9005,18.9285,18.8958,18.9005,34540.39
2008-03-07 10:45:00,40.46,40.52,40.45,40.51,50417.82729805014,18.9005,18.9285,18.8958,18.9239,50417.8273
2008-03-07 10:50:00,40.5,40.53,40.42,40.45,37604.45682451253,18.9192,18.9332,18.8818,18.8958,37604.4568
2008-03-07 10:55:00,40.45,40.45,40.42,40.44,28830.08356545961,18.8958,18.8958,18.8818,18.8912,28830.0836
2008-03-07 11:00:00,40.44,40.44,40.34,40.34,36350.97493036212,18.8912,18.8912,18.8444,18.8444,36350.9749
2008-03-07 11:05:00,40.35,40.42,40.35,40.4,22005.57103064067,18.8491,18.8818,18.8491,18.8725,22005.571
2008-03-07 11:10:00,40.41,40.47,40.39,40.39,29387.186629526463,18.8771,18.9052,18.8678,18.8678,29387.1866
2008-03-07 11:15:00,40.41,40.43,40.39,40.42,20752.089136490253,18.8771,18.8865,18.8678,18.8818,20752.0891
2008-03-07 11:20:00,40.42,40.47,40.4,40.47,31337.04735376045,18.8818,18.9052,18.8725,18.9052,31337.0474
2008-03-07 11:25:00,40.47,40.47,40.31,40.32,34122.56267409471,18.9052,18.9052,18.8304,18.8351,34122.5627
2008-03-07 11:30:00,40.31,40.4,40.31,40.39,14206.128133704737,18.8304,18.8725,18.8304,18.8678,14206.1281
2008-03-07 11:35:00,40.39,40.46,40.38,40.45,17548.74651810585,18.8678,18.9005,18.8631,18.8958,17548.7465
2008-03-07 11:40:00,40.45,40.47,40.39,40.4,49164.34540389972,18.8958,18.9052,18.8678,18.8725,49164.3454
2008-03-07 11:45:00,40.4,40.44,40.39,40.42,39693.59331476323,18.8725,18.8912,18.8678,18.8818,39693.5933
2008-03-07 11:50:00,40.42,40.44,40.39,40.42,41225.62674094708,18.8818,18.8912,18.8678,18.8818,41225.6267
2008-03-07 11:55:00,40.42,40.44,40.4,40.41,32311.97771587744,18.8818,18.8912,18.8725,18.8771,32311.9777
2008-03-07 12:00:00,40.39,40.39,40.35,40.35,19220.05571030641,18.8678,18.8678,18.8491,18.8491,19220.0557
2008-03-07 12:05:00,40.35,40.37,40.33,40.33,21030.64066852368,18.8491,18.8585,18.8398,18.8398,21030.6407
2008-03-07 12:10:00,40.34,40.37,40.24,40.27,42339.83286908078,18.8444,18.8585,18.7977,18.8117,42339.8329
2008-03-07 12:15:00,40.28,40.34,40.27,40.33,13370.473537604455,18.8164,18.8444,18.8117,18.8398,13370.4735
2008-03-07 12:20:00,40.31,40.32,40.3,40.32,22144.846796657384,18.8304,18.8351,18.8258,18.8351,22144.8468
2008-03-07 12:25:00,40.32,40.32,40.29,40.3,17688.022284122562,18.8351,18.8351,18.8211,18.8258,17688.0223
2008-03-07 12:30:00,40.31,40.32,40.26,40.27,26323.119777158776,18.8304,18.8351,18.8071,18.8117,26323.1198
2008-03-07 12:35:00,40.27,40.31,40.27,40.28,25626.74094707521,18.8117,18.8304,18.8117,18.8164,25626.7409
2008-03-07 12:40:00,40.29,40.37,40.27,40.27,19359.33147632312,18.8211,18.8585,18.8117,18.8117,19359.3315
2008-03-07 12:45:00,40.25,40.27,40.21,40.21,13370.473537604455,18.8024,18.8117,18.7837,18.7837,13370.4735
2008-03-07 12:50:00,40.21,40.24,40.2,40.22,17827.298050139278,18.7837,18.7977,18.779,18.7884,17827.2981
2008-03-07 12:55:00,40.22,40.24,40.21,40.24,10027.855153203343,18.7884,18.7977,18.7837,18.7977,10027.8552
2008-03-07 13:00:00,40.23,40.23,40.19,40.2,22980.501392757666,18.7931,18.7931,18.7744,18.779,22980.5014
2008-03-07 13:05:00,40.21,40.22,40.2,40.22,6406.6852367688025,18.7837,18.7884,18.779,18.7884,6406.6852
2008-03-07 13:10:00,40.21,40.22,40.17,40.19,16573.816155988858,18.7837,18.7884,18.765,18.7744,16573.8162
2008-03-07 13:15:00,40.19,40.2,40.15,40.16,14484.679665738162,18.7744,18.779,18.7557,18.7604,14484.6797
2008-03-07 13:20:00,40.16,40.19,40.15,40.15,13231.197771587744,18.7604,18.7744,18.7557,18.7557,13231.1978
2008-03-07 13:25:00,40.16,40.16,40.11,40.11,17270.194986072423,18.7604,18.7604,18.737,18.737,17270.195
2008-03-07 13:30:00,40.12,40.13,40.09,40.11,13370.473537604455,18.7417,18.7463,18.7277,18.737,13370.4735
2008-03-07 13:35:00,40.11,40.13,40.1,40.11,12813.370473537603,18.737,18.7463,18.7323,18.737,12813.3705
2008-03-07 13:40:00,40.11,40.11,40.04,40.07,16434.540389972146,18.737,18.737,18.7043,18.7183,16434.5404
2008-03-07 13:45:00,40.07,40.1,40.04,40.09,14345.403899721448,18.7183,18.7323,18.7043,18.7277,14345.4039
2008-03-07 13:50:00,40.09,40.09,40.02,40.04,16573.816155988858,18.7277,18.7277,18.695,18.7043,16573.8162
2008-03-07 13:55:00,40.04,40.04,40.01,40.02,16573.816155988858,18.7043,18.7043,18.6903,18.695,16573.8162
2008-03-07 14:00:00,40.02,40.04,39.99,40.01,28133.704735376046,18.695,18.7043,18.6809,18.6903,28133.7047
2008-03-07 14:05:00,39.99,40.04,39.98,40.04,22423.398328690808,18.6809,18.7043,18.6763,18.7043,22423.3983
2008-03-07 14:10:00,40.05,40.06,39.99,40.01,19637.883008356548,18.709,18.7136,18.6809,18.6903,19637.883
2008-03-07 14:15:00,40.01,40.04,39.99,40.0,21866.29526462396,18.6903,18.7043,18.6809,18.6856,21866.2953
2008-03-07 14:20:00,40.0,40.0,39.88,39.88,51949.86072423399,18.6856,18.6856,18.6296,18.6296,51949.8607
2008-03-07 14:25:00,39.86,39.92,39.86,39.9,25348.189415041783,18.6202,18.6482,18.6202,18.6389,25348.1894
2008-03-07 14:30:00,39.9,39.9,39.84,39.84,28133.704735376046,18.6389,18.6389,18.6109,18.6109,28133.7047
2008-03-07 14:35:00,39.84,39.87,39.82,39.83,24791.08635097493,18.6109,18.6249,18.6015,18.6062,24791.0864
2008-03-07 14:40:00,39.84,39.94,39.84,39.94,27855.15320334262,18.6109,18.6576,18.6109,18.6576,27855.1532
2008-03-07 14:45:00,39.94,39.96,39.91,39.91,26462.395543175488,18.6576,18.6669,18.6436,18.6436,26462.3955
2008-03-07 14:50:00,39.91,39.91,39.85,39.87,19080.77994428969,18.6436,18.6436,18.6155,18.6249,19080.7799
2008-03-07 14:55:00,39.86,39.96,39.83,39.96,35515.32033426184,18.6202,18.6669,18.6062,18.6669,35515.3203
2008-03-07 15:00:00,39.97,39.98,39.9,39.91,44428.96935933148,18.6716,18.6763,18.6389,18.6436,44428.9694
2008-03-07 15:05:00,39.9,39.99,39.89,39.97,18941.504178272982,18.6389,18.6809,18.6342,18.6716,18941.5042
2008-03-07 15:10:00,39.96,40.03,39.93,40.01,47910.86350974931,18.6669,18.6996,18.6529,18.6903,47910.8635
2008-03-07 15:15:00,40.01,40.09,39.96,40.08,47632.31197771588,18.6903,18.7277,18.6669,18.723,47632.312
2008-03-07 15:20:00,40.08,40.13,40.02,40.06,42200.55710306407,18.723,18.7463,18.695,18.7136,42200.5571
2008-03-07 15:25:00,40.07,40.09,40.01,40.02,37047.35376044569,18.7183,18.7277,18.6903,18.695,37047.3538
2008-03-07 15:30:00,40.02,40.06,39.94,39.94,46239.55431754875,18.695,18.7136,18.6576,18.6576,46239.5543
2008-03-07 15:35:00,39.94,40.04,39.92,40.01,44150.41782729805,18.6576,18.7043,18.6482,18.6903,44150.4178
2008-03-07 15:40:00,40.01,40.09,39.99,40.02,54178.2729805014,18.6903,18.7277,18.6809,18.695,54178.273
2008-03-07 15:45:00,40.02,40.09,39.97,39.98,51392.75766016713,18.695,18.7277,18.6716,18.6763,51392.7577
2008-03-07 15:50:00,39.98,39.99,39.9,39.94,67548.74651810585,18.6763,18.6809,18.6389,18.6576,67548.7465
2008-03-07 15:55:00,39.94,39.99,39.91,39.96,72841.22562674095,18.6576,18.6809,18.6436,18.6669,72841.2256
2008-03-10 09:30:00,39.93,40.13,39.93,40.01,16713.091922005573,18.6529,18.7463,18.6529,18.6903,16713.0919
2008-03-10 09:35:00,39.98,40.18,39.96,40.11,18384.401114206128,18.6763,18.7697,18.6669,18.737,18384.4011
2008-03-10 09:40:00,40.1,40.11,40.03,40.11,18941.504178272982,18.7323,18.737,18.6996,18.737,18941.5042
2008-03-10 09:45:00,40.1,40.11,40.03,40.04,37325.90529247911,18.7323,18.737,18.6996,18.7043,37325.9053
2008-03-10 09:50:00,40.03,40.04,39.96,39.99,38440.11142061282,18.6996,18.7043,18.6669,18.6809,38440.1114
2008-03-10 09:55:00,40.01,40.06,39.96,40.05,60863.50974930362,18.6903,18.7136,18.6669,18.709,60863.5097
2008-03-10 10:00:00,40.07,40.11,40.01,40.01,22284.122562674096,18.7183,18.737,18.6903,18.6903,22284.1226
2008-03-10 10:05:00,40.01,40.04,39.96,39.99,41086.35097493036,18.6903,18.7043,18.6669,18.6809,41086.351
2008-03-10 10:10:00,40.0,40.03,39.96,39.99,13091.922005571032,18.6856,18.6996,18.6669,18.6809,13091.922
2008-03-10 10:15:00,39.99,40.01,39.89,39.89,17409.47075208914,18.6809,18.6903,18.6342,18.6342,17409.4708
2008-03-10 10:20:00,39.91,39.91,39.84,39.85,22284.122562674096,18.6436,18.6436,18.6109,18.6155,22284.1226
2008-03-10 10:25:00,39.86,39.88,39.82,39.82,31058.49582172702,18.6202,18.6296,18.6015,18.6015,31058.4958
2008-03-10 10:30:00,39.83,39.84,39.75,39.76,29387.186629526463,18.6062,18.6109,18.5688,18.5735,29387.1866
2008-03-10 10:35:00,39.77,39.81,39.66,39.66,56545.96100278552,18.5782,18.5969,18.5268,18.5268,56545.961
2008-03-10 10:40:00,39.68,39.78,39.64,39.78,48189.41504178273,18.5361,18.5828,18.5174,18.5828,48189.415
2008-03-10 10:45:00,39.78,39.84,39.74,39.78,25905.29247910864,18.5828,18.6109,18.5642,18.5828,25905.2925
2008-03-10 10:50:00,39.78,39.83,39.73,39.76,18802.228412256267,18.5828,18.6062,18.5595,18.5735,18802.2284
2008-03-10 10:55:00,39.76,39.83,39.76,39.8,22562.674094707523,18.5735,18.6062,18.5735,18.5922,22562.6741
2008-03-10 11:00:00,39.79,39.83,39.78,39.78,25487.4651810585,18.5875,18.6062,18.5828,18.5828,25487.4652
2008-03-10 11:05:00,39.79,39.81,39.76,39.78,33704.73537604457,18.5875,18.5969,18.5735,18.5828,33704.7354
2008-03-10 11:10:00,39.78,39.81,39.73,39.78,35654.596100278555,18.5828,18.5969,18.5595,18.5828,35654.5961
2008-03-10 11:15:00,39.76,39.78,39.73,39.74,6545.961002785516,18.5735,18.5828,18.5595,18.5642,6545.961
2008-03-10 11:20:00,39.71,39.74,39.71,39.71,12952.64623955432,18.5501,18.5642,18.5501,18.5501,12952.6462
2008-03-10 11:25:00,39.71,39.75,39.71,39.73,16713.091922005573,18.5501,18.5688,18.5501,18.5595,16713.0919
2008-03-10 11:30:00,39.74,39.78,39.74,39.74,8217.270194986073,18.5642,18.5828,18.5642,18.5642,8217.2702
2008-03-10 11:35:00,39.75,39.78,39.7,39.7,16852.367688022285,18.5688,18.5828,18.5455,18.5455,16852.3677
2008-03-10 11:40:00,39.71,39.74,39.69,39.71,20612.813370473537,18.5501,18.5642,18.5408,18.5501,20612.8134
2008-03-10 11:45:00,39.71,39.75,39.66,39.71,50139.27576601672,18.5501,18.5688,18.5268,18.5501,50139.2758
2008-03-10 11:50:00,39.68,39.73,39.65,39.66,32172.70194986073,18.5361,18.5595,18.5221,18.5268,32172.7019
2008-03-10 11:55:00,39.66,39.74,39.66,39.73,13649.025069637884,18.5268,18.5642,18.5268,18.5595,13649.0251
2008-03-10 12:00:00,39.73,39.73,39.63,39.64,46100.27855153204,18.5595,18.5595,18.5128,18.5174,46100.2786
2008-03-10 12:05:00,39.64,39.76,39.63,39.76,14623.955431754875,18.5174,18.5735,18.5128,18.5735,14623.9554
2008-03-10 12:10:00,39.76,39.78,39.71,39.74,21030.64066852368,18.5735,18.5828,18.5501,18.5642,21030.6407
2008-03-10 12:15:00,39.73,39.74,39.65,39.74,13091.922005571032,18.5595,18.5642,18.5221,18.5642,13091.922
2008-03-10 12:20:00,39.73,39.78,39.7,39.73,19777.15877437326,18.5595,18.5828,18.5455,18.5595,19777.1588
2008-03-10 12:25:00,39.75,39.76,39.66,39.69,17688.022284122562,18.5688,18.5735,18.5268,18.5408,17688.0223
2008-03-10 12:30:00,39.69,39.69,39.63,39.66,16573.816155988858,18.5408,18.5408,18.5128,18.5268,16573.8162
2008-03-10 12:35:00,39.66,39.7,39.65,39.68,16295.264623955432,18.5268,18.5455,18.5221,18.5361,16295.2646
2008-03-10 12:40:00,39.67,39.71,39.59,39.6,34818.94150417828,18.5315,18.5501,18.4941,18.4988,34818.9415
2008-03-10 12:45:00,39.59,39.6,39.53,39.55,24651.810584958217,18.4941,18.4988,18.4661,18.4754,24651.8106
2008-03-10 12:50:00,39.53,39.6,39.5,39.59,30083.56545961003,18.4661,18.4988,18.452,18.4941,30083.5655
2008-03-10 12:55:00,39.6,39.63,39.55,39.58,29665.73816155989,18.4988,18.5128,18.4754,18.4894,29665.7382
2008-03-10 13:00:00,39.58,39.58,39.53,39.55,13788.300835654596,18.4894,18.4894,18.4661,18.4754,13788.3008
2008-03-10 13:05:00,39.54,39.58,39.5,39.55,20612.813370473537,18.4707,18.4894,18.452,18.4754,20612.8134
2008-03-10 13:10:00,39.55,39.58,39.53,39.56,23537.604456824512,18.4754,18.4894,18.4661,18.4801,23537.6045
2008-03-10 13:15:00,39.57,39.58,39.51,39.55,12952.64623955432,18.4847,18.4894,18.4567,18.4754,12952.6462
2008-03-10 13:20:00,39.55,39.57,39.53,39.56,13370.473537604455,18.4754,18.4847,18.4661,18.4801,13370.4735
2008-03-10 13:25:00,39.57,39.57,39.5,39.53,44428.96935933148,18.4847,18.4847,18.452,18.4661,44428.9694
2008-03-10 13:30:00,39.52,39.55,39.49,39.55,57799.442896935936,18.4614,18.4754,18.4474,18.4754,57799.4429
2008-03-10 13:35:00,39.56,39.57,39.5,39.5,21169.91643454039,18.4801,18.4847,18.452,18.452,21169.9164
2008-03-10 13:40:00,39.51,39.54,39.5,39.5,19637.883008356548,18.4567,18.4707,18.452,18.452,19637.883
2008-03-10 13:45:00,39.5,39.5,39.43,39.44,21309.192200557103,18.452,18.452,18.4193,18.424,21309.1922
2008-03-10 13:50:00,39.42,39.47,39.42,39.45,19916.43454038997,18.4147,18.438,18.4147,18.4287,19916.4345
2008-03-10 13:55:00,39.45,39.46,39.41,39.41,11002.785515320336,18.4287,18.4334,18.41,18.41,11002.7855
2008-03-10 14:00:00,39.42,39.51,39.41,39.47,30640.668523676883,18.4147,18.4567,18.41,18.438,30640.6685
2008-03-10 14:05:00,39.45,39.46,39.38,39.39,28412.25626740948,18.4287,18.4334,18.396,18.4007,28412.2563
2008-03-10 14:10:00,39.38,39.44,39.38,39.42,23398.3286908078,18.396,18.424,18.396,18.4147,23398.3287
2008-03-10 14:15:00,39.42,39.46,39.4,39.43,21448.46796657382,18.4147,18.4334,18.4053,18.4193,21448.468
2008-03-10 14:20:00,39.43,39.44,39.35,39.38,32590.529247910865,18.4193,18.424,18.382,18.396,32590.5292
2008-03-10 14:25:00,39.38,39.46,39.37,39.43,49582.172701949865,18.396,18.4334,18.3913,18.4193,49582.1727
2008-03-10 14:30:00,39.44,39.47,39.43,39.45,38997.21448467967,18.424,18.438,18.4193,18.4287,38997.2145
2008-03-10 14:35:00,39.46,39.52,39.43,39.5,49860.72423398329,18.4334,18.4614,18.4193,18.452,49860.7242
2008-03-10 14:40:00,39.5,39.5,39.43,39.43,15181.058495821728,18.452,18.452,18.4193,18.4193,15181.0585
2008-03-10 14:45:00,39.45,39.46,39.43,39.45,16573.816155988858,18.4287,18.4334,18.4193,18.4287,16573.8162
2008-03-10 14:50:00,39.45,39.48,39.45,39.46,24233.98328690808,18.4287,18.4427,18.4287,18.4334,24233.9833
2008-03-10 14:55:00,39.48,39.48,39.43,39.47,31197.771587743733,18.4427,18.4427,18.4193,18.438,31197.7716
2008-03-10 15:00:00,39.47,39.48,39.4,39.41,27855.15320334262,18.438,18.4427,18.4053,18.41,27855.1532
2008-03-10 15:05:00,39.43,39.5,39.4,39.48,38857.93871866296,18.4193,18.452,18.4053,18.4427,38857.9387
2008-03-10 15:10:00,39.47,39.49,39.4,39.44,41504.178272980505,18.438,18.4474,18.4053,18.424,41504.1783
2008-03-10 15:15:00,39.44,39.48,39.42,39.47,28412.25626740948,18.424,18.4427,18.4147,18.438,28412.2563
2008-03-10 15:20:00,39.48,39.53,39.45,39.49,56128.13370473538,18.4427,18.4661,18.4287,18.4474,56128.1337
2008-03-10 15:25:00,39.48,39.58,39.47,39.58,70194.9860724234,18.4427,18.4894,18.438,18.4894,70194.9861
2008-03-10 15:30:00,39.58,39.59,39.54,39.56,73537.60445682451,18.4894,18.4941,18.4707,18.4801,73537.6045
2008-03-10 15:35:00,39.55,39.55,39.43,39.43,57938.71866295265,18.4754,18.4754,18.4193,18.4193,57938.7187
2008-03-10 15:40:00,39.43,39.46,39.39,39.45,55292.4791086351,18.4193,18.4334,18.4007,18.4287,55292.4791
2008-03-10 15:45:00,39.45,39.45,39.38,39.4,56685.23676880224,18.4287,18.4287,18.396,18.4053,56685.2368
2008-03-10 15:50:00,39.4,39.4,39.32,39.34,78830.08356545962,18.4053,18.4053,18.368,18.3773,78830.0836
2008-03-10 15:55:00,39.35,39.37,39.28,39.34,246657.3816155989,18.382,18.3913,18.3493,18.3773,246657.3816
2008-03-11 09:30:00,40.11,40.39,39.68,40.19,159749.30362116994,18.737,18.8678,18.5361,18.7744,159749.3036
2008-03-11 09:35:00,40.18,40.19,39.5,40.14,326323.1197771588,18.7697,18.7744,18.452,18.751,326323.1198
2008-03-11 09:40:00,40.13,40.78,40.11,40.64,319080.7799442897,18.7463,19.05,18.737,18.9846,319080.7799
2008-03-11 09:45:00,40.64,41.03,40.59,41.01,196935.9331476323,18.9846,19.1668,18.9612,19.1574,196935.9331
2008-03-11 09:50:00,41.01,41.33,40.98,41.14,220891.364902507,19.1574,19.3069,19.1434,19.2181,220891.3649
2008-03-11 09:55:00,41.16,41.49,40.96,41.28,203760.44568245127,19.2275,19.3816,19.1341,19.2835,203760.4457
2008-03-11 10:00:00,41.28,41.29,41.03,41.03,99442.89693593315,19.2835,19.2882,19.1668,19.1668,99442.8969
2008-03-11 10:05:00,41.03,41.05,40.92,40.93,82172.70194986073,19.1668,19.1761,19.1154,19.12,82172.7019
2008-03-11 10:10:00,40.92,40.95,40.83,40.84,30501.392757660167,19.1154,19.1294,19.0733,19.078,30501.3928
2008-03-11 10:15:00,40.85,40.85,40.51,40.52,54735.37604456825,19.0827,19.0827,18.9239,18.9285,54735.376
2008-03-11 10:20:00,40.53,40.56,40.5,40.51,52367.68802228413,18.9332,18.9472,18.9192,18.9239,52367.688
2008-03-11 10:25:00,40.51,40.56,40.42,40.44,50278.55153203343,18.9239,18.9472,18.8818,18.8912,50278.5515
2008-03-11 10:30:00,40.42,40.55,40.42,40.54,35793.87186629527,18.8818,18.9425,18.8818,18.9379,35793.8719
2008-03-11 10:35:00,40.54,40.57,40.49,40.55,46100.27855153204,18.9379,18.9519,18.9145,18.9425,46100.2786
2008-03-11 10:40:00,40.54,40.54,40.42,40.47,48607.24233983287,18.9379,18.9379,18.8818,18.9052,48607.2423
2008-03-11 10:45:00,40.47,40.52,40.43,40.52,44428.96935933148,18.9052,18.9285,18.8865,18.9285,44428.9694
2008-03-11 10:50:00,40.52,40.57,40.49,40.52,42479.108635097495,18.9285,18.9519,18.9145,18.9285,42479.1086
2008-03-11 10:55:00,40.52,40.55,40.52,40.54,23816.15598885794,18.9285,18.9425,18.9285,18.9379,23816.156
2008-03-11 11:00:00,40.53,40.56,40.5,40.53,38997.21448467967,18.9332,18.9472,18.9192,18.9332,38997.2145
2008-03-11 11:05:00,40.52,40.54,40.48,40.5,39693.59331476323,18.9285,18.9379,18.9098,18.9192,39693.5933
2008-03-11 11:10:00,40.52,40.55,40.47,40.47,34679.66573816156,18.9285,18.9425,18.9052,18.9052,34679.6657
2008-03-11 11:15:00,40.47,40.47,40.28,40.29,56824.51253481895,18.9052,18.9052,18.8164,18.8211,56824.5125
2008-03-11 11:20:00,40.28,40.3,40.25,40.28,44289.69359331477,18.8164,18.8258,18.8024,18.8164,44289.6936
2008-03-11 11:25:00,40.28,40.3,40.21,40.29,61002.785515320335,18.8164,18.8258,18.7837,18.8211,61002.7855
2008-03-11 11:30:00,40.29,40.29,40.24,40.27,103064.06685236769,18.8211,18.8211,18.7977,18.8117,103064.0669
2008-03-11 11:35:00,40.28,40.28,40.23,40.24,19916.43454038997,18.8164,18.8164,18.7931,18.7977,19916.4345
2008-03-11 11:40:00,40.24,40.24,40.19,40.22,39693.59331476323,18.7977,18.7977,18.7744,18.7884,39693.5933
2008-03-11 11:45:00,40.2,40.22,40.16,40.2,59470.75208913649,18.779,18.7884,18.7604,18.779,59470.7521
2008-03-11 11:50:00,40.2,40.2,40.16,40.18,28133.704735376046,18.779,18.779,18.7604,18.7697,28133.7047
2008-03-11 11:55:00,40.18,40.19,40.12,40.15,46518.10584958218,18.7697,18.7744,18.7417,18.7557,46518.1058
2008-03-11 12:00:00,40.16,40.17,40.15,40.16,28272.98050139276,18.7604,18.765,18.7557,18.7604,28272.9805
2008-03-11 12:05:00,40.17,40.17,40.12,40.16,48189.41504178273,18.765,18.765,18.7417,18.7604,48189.415
2008-03-11 12:10:00,40.16,40.16,40.06,40.1,55431.754874651815,18.7604,18.7604,18.7136,18.7323,55431.7549
2008-03-11 12:15:00,40.11,40.14,40.1,40.14,32451.25348189416,18.737,18.751,18.7323,18.751,32451.2535
2008-03-11 12:20:00,40.14,40.15,40.05,40.05,41086.35097493036,18.751,18.7557,18.709,18.709,41086.351
2008-03-11 12:25:00,40.05,40.06,40.01,40.01,38857.93871866296,18.709,18.7136,18.6903,18.6903,38857.9387
2008-03-11 12:30:00,40.02,40.02,39.95,39.95,76183.84401114206,18.695,18.695,18.6623,18.6623,76183.844
2008-03-11 12:35:00,39.95,39.96,39.86,39.87,107799.44289693594,18.6623,18.6669,18.6202,18.6249,107799.4429
2008-03-11 12:40:00,39.86,39.87,39.83,39.86,57938.71866295265,18.6202,18.6249,18.6062,18.6202,57938.7187
2008-03-11 12:45:00,39.87,39.88,39.83,39.83,47771.58774373259,18.6249,18.6296,18.6062,18.6062,47771.5877
2008-03-11 12:50:00,39.84,39.84,39.79,39.83,65041.78272980502,18.6109,18.6109,18.5875,18.6062,65041.7827
2008-03-11 12:55:00,39.81,39.91,39.81,39.9,80919.2200557103,18.5969,18.6436,18.5969,18.6389,80919.2201
2008-03-11 13:00:00,39.9,39.94,39.89,39.91,62256.26740947076,18.6389,18.6576,18.6342,18.6436,62256.2674
2008-03-11 13:05:00,39.91,39.97,39.9,39.94,44707.5208913649,18.6436,18.6716,18.6389,18.6576,44707.5209
2008-03-11 13:10:00,39.95,40.08,39.95,40.07,39693.59331476323,18.6623,18.723,18.6623,18.7183,39693.5933
2008-03-11 13:15:00,40.07,40.13,40.06,40.11,38022.28412256268,18.7183,18.7463,18.7136,18.737,38022.2841
2008-03-11 13:20:00,40.12,40.16,40.11,40.14,43871.86629526463,18.7417,18.7604,18.737,18.751,43871.8663
2008-03-11 13:25:00,40.14,40.16,40.12,40.14,33704.73537604457,18.751,18.7604,18.7417,18.751,33704.7354
2008-03-11 13:30:00,40.14,40.17,40.13,40.16,41225.62674094708,18.751,18.765,18.7463,18.7604,41225.6267
2008-03-11 13:35:00,40.16,40.19,40.16,40.19,20334.26183844012,18.7604,18.7744,18.7604,18.7744,20334.2618
2008-03-11 13:40:00,40.19,40.29,40.19,40.28,35515.32033426184,18.7744,18.8211,18.7744,18.8164,35515.3203
2008-03-11 13:45:00,40.29,40.29,40.24,40.25,28690.807799442897,18.8211,18.8211,18.7977,18.8024,28690.8078
2008-03-11 13:50:00,40.25,40.27,40.24,40.24,33426.183844011146,18.8024,18.8117,18.7977,18.7977,33426.1838
2008-03-11 13:55:00,40.24,40.38,40.24,40.37,28133.704735376046,18.7977,18.8631,18.7977,18.8585,28133.7047
2008-03-11 14:00:00,40.39,40.46,40.38,40.43,33704.73537604457,18.8678,18.9005,18.8631,18.8865,33704.7354
2008-03-11 14:05:00,40.43,40.44,40.4,40.43,36629.526462395545,18.8865,18.8912,18.8725,18.8865,36629.5265
2008-03-11 14:10:00,40.44,40.47,40.41,40.43,31615.598885793872,18.8912,18.9052,18.8771,18.8865,31615.5989
2008-03-11 14:15:00,40.42,40.5,40.42,40.47,33426.183844011146,18.8818,18.9192,18.8818,18.9052,33426.1838
2008-03-11 14:20:00,40.47,40.47,40.38,40.39,23537.604456824512,18.9052,18.9052,18.8631,18.8678,23537.6045
2008-03-11 14:25:00,40.39,40.39,40.34,40.35,18941.504178272982,18.8678,18.8678,18.8444,18.8491,18941.5042
2008-03-11 14:30:00,40.34,40.41,40.32,40.41,19916.43454038997,18.8444,18.8771,18.8351,18.8771,19916.4345
2008-03-11 14:35:00,40.41,40.49,40.41,40.47,44846.796657381616,18.8771,18.9145,18.8771,18.9052,44846.7967
2008-03-11 14:40:00,40.47,40.52,40.46,40.5,37325.90529247911,18.9052,18.9285,18.9005,18.9192,37325.9053
2008-03-11 14:45:00,40.51,40.6,40.51,40.6,25069.63788300836,18.9239,18.9659,18.9239,18.9659,25069.6379
2008-03-11 14:50:00,40.6,40.64,40.58,40.64,52924.791086350975,18.9659,18.9846,18.9565,18.9846,52924.7911
2008-03-11 14:55:00,40.64,40.68,40.62,40.62,40529.24791086351,18.9846,19.0033,18.9752,18.9752,40529.2479
2008-03-11 15:00:00,40.63,40.65,40.53,40.55,60584.9582172702,18.9799,18.9892,18.9332,18.9425,60584.9582
2008-03-11 15:05:00,40.55,40.55,40.52,40.55,76183.84401114206,18.9425,18.9425,18.9285,18.9425,76183.844
2008-03-11 15:10:00,40.55,40.55,40.49,40.5,83426.18384401115,18.9425,18.9425,18.9145,18.9192,83426.1838
2008-03-11 15:15:00,40.5,40.51,40.48,40.5,84540.38997214485,18.9192,18.9239,18.9098,18.9192,84540.39
2008-03-11 15:20:00,40.5,40.51,40.47,40.48,76323.11977715878,18.9192,18.9239,18.9052,18.9098,76323.1198
2008-03-11 15:25:00,40.48,40.52,40.47,40.52,104038.99721448468,18.9098,18.9285,18.9052,18.9285,104038.9972
2008-03-11 15:30:00,40.52,40.52,40.42,40.44,95961.00278551532,18.9285,18.9285,18.8818,18.8912,95961.0028
2008-03-11 15:35:00,40.44,40.46,40.42,40.44,93175.48746518108,18.8912,18.9005,18.8818,18.8912,93175.4875
2008-03-11 15:40:00,40.43,40.46,40.39,40.39,114066.85236768804,18.8865,18.9005,18.8678,18.8678,114066.8524
2008-03-11 15:45:00,40.39,40.39,40.37,40.38,104038.99721448468,18.8678,18.8678,18.8585,18.8631,104038.9972
2008-03-11 15:50:00,40.38,40.44,40.37,40.44,154596.10027855154,18.8631,18.8912,18.8585,18.8912,154596.1003
2008-03-11 15:55:00,40.44,40.49,40.42,40.44,222423.3983286908,18.8912,18.9145,18.8818,18.8912,222423.3983
2008-03-12 09:30:00,40.48,40.85,40.48,40.82,47771.58774373259,18.9098,19.0827,18.9098,19.0687,47771.5877
2008-03-12 09:35:00,40.85,40.93,40.81,40.88,35515.32033426184,19.0827,19.12,19.064,19.0967,35515.3203
2008-03-12 09:40:00,40.89,40.91,40.76,40.83,48885.7938718663,19.1014,19.1107,19.0406,19.0733,48885.7939
2008-03-12 09:45:00,40.83,40.88,40.82,40.86,37743.73259052925,19.0733,19.0967,19.0687,19.0873,37743.7326
2008-03-12 09:50:00,40.86,40.9,40.85,40.85,73816.15598885794,19.0873,19.106,19.0827,19.0827,73816.156
2008-03-12 09:55:00,40.86,40.9,40.78,40.83,135236.7688022284,19.0873,19.106,19.05,19.0733,135236.7688
2008-03-12 10:00:00,40.85,40.9,40.83,40.88,40947.07520891365,19.0827,19.106,19.0733,19.0967,40947.0752
2008-03-12 10:05:00,40.88,41.0,40.88,40.97,94846.79665738162,19.0967,19.1527,19.0967,19.1387,94846.7967
2008-03-12 10:10:00,40.98,41.08,40.97,41.05,58356.54596100279,19.1434,19.1901,19.1387,19.1761,58356.546
2008-03-12 10:15:00,41.05,41.15,41.05,41.11,52089.1364902507,19.1761,19.2228,19.1761,19.2041,52089.1365
2008-03-12 10:20:00,41.13,41.16,41.03,41.03,24373.2590529248,19.2135,19.2275,19.1668,19.1668,24373.2591
2008-03-12 10:25:00,41.03,41.08,40.96,40.98,31476.32311977716,19.1668,19.1901,19.1341,19.1434,31476.3231
2008-03-12 10:30:00,40.98,41.21,40.98,41.21,44011.14206128134,19.1434,19.2508,19.1434,19.2508,44011.1421
2008-03-12 10:35:00,41.21,41.23,41.16,41.18,22144.846796657384,19.2508,19.2602,19.2275,19.2368,22144.8468
2008-03-12 10:40:00,41.18,41.18,41.11,41.16,21169.91643454039,19.2368,19.2368,19.2041,19.2275,21169.9164
2008-03-12 10:45:00,41.17,41.21,41.1,41.13,18105.849582172705,19.2322,19.2508,19.1995,19.2135,18105.8496
2008-03-12 10:50:00,41.12,41.21,41.12,41.14,14623.955431754875,19.2088,19.2508,19.2088,19.2181,14623.9554
2008-03-12 10:55:00,41.15,41.21,41.07,41.2,14484.679665738162,19.2228,19.2508,19.1854,19.2462,14484.6797
2008-03-12 11:00:00,41.21,41.26,41.2,41.24,14345.403899721448,19.2508,19.2742,19.2462,19.2649,14345.4039
2008-03-12 11:05:00,41.26,41.26,41.19,41.23,22144.846796657384,19.2742,19.2742,19.2415,19.2602,22144.8468
2008-03-12 11:10:00,41.24,41.28,41.16,41.16,33704.73537604457,19.2649,19.2835,19.2275,19.2275,33704.7354
2008-03-12 11:15:00,41.16,41.18,41.06,41.07,71030.64066852369,19.2275,19.2368,19.1808,19.1854,71030.6407
2008-03-12 11:20:00,41.07,41.11,41.04,41.06,24094.707520891367,19.1854,19.2041,19.1714,19.1808,24094.7075
2008-03-12 11:25:00,41.07,41.11,41.06,41.08,142896.93593314764,19.1854,19.2041,19.1808,19.1901,142896.9359
2008-03-12 11:30:00,41.08,41.1,40.94,40.95,84401.11420612814,19.1901,19.1995,19.1247,19.1294,84401.1142
2008-03-12 11:35:00,40.93,40.95,40.91,40.95,25348.189415041783,19.12,19.1294,19.1107,19.1294,25348.1894
2008-03-12 11:40:00,40.93,40.98,40.93,40.93,109192.20055710307,19.12,19.1434,19.12,19.12,109192.2006
2008-03-12 11:45:00,40.91,40.92,40.87,40.91,21448.46796657382,19.1107,19.1154,19.092,19.1107,21448.468
2008-03-12 11:50:00,40.9,40.91,40.87,40.89,11838.440111420614,19.106,19.1107,19.092,19.1014,11838.4401
2008-03-12 11:55:00,40.9,40.94,40.78,40.79,43036.21169916435,19.106,19.1247,19.05,19.0546,43036.2117
2008-03-12 12:00:00,40.79,40.8,40.69,40.72,42200.55710306407,19.0546,19.0593,19.0079,19.0219,42200.5571
2008-03-12 12:05:00,40.72,40.75,40.66,40.66,30083.56545961003,19.0219,19.036,18.9939,18.9939,30083.5655
2008-03-12 12:10:00,40.67,40.71,40.66,40.67,17966.57381615599,18.9986,19.0173,18.9939,18.9986,17966.5738
2008-03-12 12:15:00,40.68,40.68,40.64,40.65,42618.38440111421,19.0033,19.0033,18.9846,18.9892,42618.3844
2008-03-12 12:20:00,40.65,40.66,40.52,40.53,59052.92479108636,18.9892,18.9939,18.9285,18.9332,59052.9248
2008-03-12 12:25:00,40.52,40.54,40.46,40.5,45543.17548746518,18.9285,18.9379,18.9005,18.9192,45543.1755
2008-03-12 12:30:00,40.5,40.5,40.35,40.37,90389.9721448468,18.9192,18.9192,18.8491,18.8585,90389.9721
2008-03-12 12:35:00,40.38,40.38,40.26,40.28,75487.4651810585,18.8631,18.8631,18.8071,18.8164,75487.4652
2008-03-12 12:40:00,40.29,40.32,40.17,40.17,109888.57938718663,18.8211,18.8351,18.765,18.765,109888.5794
2008-03-12 12:45:00,40.18,40.21,39.98,39.99,125487.4651810585,18.7697,18.7837,18.6763,18.6809,125487.4652
2008-03-12 12:50:00,40.01,40.01,39.86,39.9,117827.29805013927,18.6903,18.6903,18.6202,18.6389,117827.2981
2008-03-12 12:55:00,39.9,39.91,39.6,39.7,181476.3231197772,18.6389,18.6436,18.4988,18.5455,181476.3231
2008-03-12 13:00:00,39.68,39.79,39.66,39.78,269080.7799442897,18.5361,18.5875,18.5268,18.5828,269080.7799
2008-03-12 13:05:00,39.78,40.0,39.76,39.88,99721.44846796658,18.5828,18.6856,18.5735,18.6296,99721.4485
2008-03-12 13:10:00,39.9,40.01,39.86,39.91,39972.14484679666,18.6389,18.6903,18.6202,18.6436,39972.1448
2008-03-12 13:15:00,39.91,40.02,39.86,39.92,55571.03064066853,18.6436,18.695,18.6202,18.6482,55571.0306
2008-03-12 13:20:00,39.92,40.11,39.92,40.05,63927.57660167131,18.6482,18.737,18.6482,18.709,63927.5766
2008-03-12 13:25:00,40.05,40.09,39.96,40.04,50835.654596100285,18.709,18.7277,18.6669,18.7043,50835.6546
2008-03-12 13:30:00,40.03,40.07,40.01,40.01,43732.59052924792,18.6996,18.7183,18.6903,18.6903,43732.5905
2008-03-12 13:35:00,40.02,40.04,39.99,40.01,32311.97771587744,18.695,18.7043,18.6809,18.6903,32311.9777
2008-03-12 13:40:00,40.01,40.01,39.85,39.85,39554.31754874652,18.6903,18.6903,18.6155,18.6155,39554.3175
2008-03-12 13:45:00,39.86,39.92,39.83,39.85,39275.766016713096,18.6202,18.6482,18.6062,18.6155,39275.766
2008-03-12 13:50:00,39.85,39.92,39.82,39.88,46657.38161559889,18.6155,18.6482,18.6015,18.6296,46657.3816
2008-03-12 13:55:00,39.89,39.91,39.83,39.83,32729.80501392758,18.6342,18.6436,18.6062,18.6062,32729.805
2008-03-12 14:00:00,39.84,39.84,39.76,39.84,58635.09749303621,18.6109,18.6109,18.5735,18.6109,58635.0975
2008-03-12 14:05:00,39.83,39.85,39.75,39.76,78272.98050139277,18.6062,18.6155,18.5688,18.5735,78272.9805
2008-03-12 14:10:00,39.76,39.76,39.59,39.67,110724.23398328692,18.5735,18.5735,18.4941,18.5315,110724.234
2008-03-12 14:15:00,39.67,39.73,39.61,39.63,64902.50696378831,18.5315,18.5595,18.5034,18.5128,64902.507
2008-03-12 14:20:00,39.63,39.65,39.49,39.5,95403.89972144848,18.5128,18.5221,18.4474,18.452,95403.8997
2008-03-12 14:25:00,39.49,39.57,39.48,39.55,60445.68245125349,18.4474,18.4847,18.4427,18.4754,60445.6825
2008-03-12 14:30:00,39.56,39.57,39.48,39.52,72562.67409470753,18.4801,18.4847,18.4427,18.4614,72562.6741
2008-03-12 14:35:00,39.53,39.54,39.4,39.43,90668.52367688024,18.4661,18.4707,18.4053,18.4193,90668.5237
2008-03-12 14:40:00,39.43,39.43,39.27,39.3,134261.83844011143,18.4193,18.4193,18.3446,18.3586,134261.8384
2008-03-12 14:45:00,39.3,39.48,39.28,39.46,76044.56824512535,18.3586,18.4427,18.3493,18.4334,76044.5682
2008-03-12 14:50:00,39.47,39.5,39.38,39.41,52924.791086350975,18.438,18.452,18.396,18.41,52924.7911
2008-03-12 14:55:00,39.41,39.42,39.15,39.18,169220.05571030642,18.41,18.4147,18.2885,18.3026,169220.0557
2008-03-12 15:00:00,39.17,39.31,39.17,39.25,109331.4763231198,18.2979,18.3633,18.2979,18.3353,109331.4763
2008-03-12 15:05:00,39.25,39.36,39.16,39.16,108356.5459610028,18.3353,18.3866,18.2932,18.2932,108356.546
2008-03-12 15:10:00,39.19,39.23,39.15,39.2,125348.1894150418,18.3072,18.3259,18.2885,18.3119,125348.1894
2008-03-12 15:15:00,39.2,39.28,39.2,39.24,78133.70473537604,18.3119,18.3493,18.3119,18.3306,78133.7047
2008-03-12 15:20:00,39.24,39.24,39.18,39.2,58774.373259052925,18.3306,18.3306,18.3026,18.3119,58774.3733
2008-03-12 15:25:00,39.2,39.25,39.15,39.2,99025.06963788302,18.3119,18.3353,18.2885,18.3119,99025.0696
2008-03-12 15:30:00,39.2,39.25,39.19,39.23,121030.64066852369,18.3119,18.3353,18.3072,18.3259,121030.6407
2008-03-12 15:35:00,39.22,39.25,39.1,39.13,227298.0501392758,18.3212,18.3353,18.2652,18.2792,227298.0501
2008-03-12 15:40:00,39.14,39.22,39.13,39.2,128969.35933147631,18.2839,18.3212,18.2792,18.3119,128969.3593
2008-03-12 15:45:00,39.2,39.22,39.15,39.19,172841.22562674095,18.3119,18.3212,18.2885,18.3072,172841.2256
2008-03-12 15:50:00,39.19,39.19,39.1,39.12,211420.61281337048,18.3072,18.3072,18.2652,18.2745,211420.6128
2008-03-12 15:55:00,39.1,39.15,38.99,39.15,270473.5376044568,18.2652,18.2885,18.2138,18.2885,270473.5376
2008-03-13 09:30:00,39.04,39.1,38.48,38.51,186072.4233983287,18.2372,18.2652,17.9756,17.9896,186072.4234
2008-03-13 09:35:00,38.51,38.53,37.87,37.96,346518.1058495822,17.9896,17.9989,17.6906,17.7326,346518.1058
2008-03-13 09:40:00,37.92,38.12,37.68,38.08,244986.07242339835,17.714,17.8074,17.6018,17.7887,244986.0724
2008-03-13 09:45:00,38.08,38.26,37.92,38.05,178133.70473537606,17.7887,17.8728,17.714,17.7747,178133.7047
2008-03-13 09:50:00,38.04,38.07,37.98,37.99,78272.98050139277,17.77,17.784,17.742,17.7467,78272.9805
2008-03-13 09:55:00,38.0,38.08,37.85,38.05,151810.58495821728,17.7513,17.7887,17.6813,17.7747,151810.585
2008-03-13 10:00:00,38.06,38.06,37.97,37.97,82729.80501392759,17.7794,17.7794,17.7373,17.7373,82729.805
2008-03-13 10:05:00,37.98,37.98,37.66,37.77,259610.0278551532,17.742,17.742,17.5925,17.6439,259610.0279
2008-03-13 10:10:00,37.76,37.85,37.59,37.64,106545.96100278552,17.6392,17.6813,17.5598,17.5832,106545.961
2008-03-13 10:15:00,37.62,37.92,37.62,37.8,135376.04456824512,17.5738,17.714,17.5738,17.6579,135376.0446
2008-03-13 10:20:00,37.8,37.85,37.68,37.76,100417.82729805016,17.6579,17.6813,17.6018,17.6392,100417.8273
2008-03-13 10:25:00,37.77,37.82,37.63,37.73,91782.72980501394,17.6439,17.6672,17.5785,17.6252,91782.7298
2008-03-13 10:30:00,37.73,37.8,37.68,37.77,57103.06406685237,17.6252,17.6579,17.6018,17.6439,57103.0641
2008-03-13 10:35:00,37.77,37.79,37.67,37.69,58356.54596100279,17.6439,17.6532,17.5972,17.6065,58356.546
2008-03-13 10:40:00,37.69,37.72,37.53,37.65,162534.8189415042,17.6065,17.6205,17.5318,17.5878,162534.8189
2008-03-13 10:45:00,37.64,37.64,37.5,37.52,71169.9164345404,17.5832,17.5832,17.5178,17.5271,71169.9164
2008-03-13 10:50:00,37.52,37.54,37.37,37.39,147493.03621169916,17.5271,17.5364,17.457,17.4664,147493.0362
2008-03-13 10:55:00,37.39,37.49,37.26,37.34,169359.33147632313,17.4664,17.5131,17.4056,17.443,169359.3315
2008-03-13 11:00:00,37.36,37.57,37.31,37.47,109610.0278551532,17.4524,17.5505,17.429,17.5037,109610.0279
2008-03-13 11:05:00,37.49,37.63,37.47,37.51,186350.9749303621,17.5131,17.5785,17.5037,17.5224,186350.9749
2008-03-13 11:10:00,37.51,37.61,37.5,37.55,255849.58217270195,17.5224,17.5691,17.5178,17.5411,255849.5822
2008-03-13 11:15:00,37.55,37.56,37.47,37.5,48607.24233983287,17.5411,17.5458,17.5037,17.5178,48607.2423
2008-03-13 11:20:00,37.49,37.59,37.47,37.57,101392.75766016712,17.5131,17.5598,17.5037,17.5505,101392.7577
2008-03-13 11:25:00,37.59,37.66,37.55,37.64,116713.09192200558,17.5598,17.5925,17.5411,17.5832,116713.0919
2008-03-13 11:30:00,37.64,37.67,37.49,37.49,74233.98328690809,17.5832,17.5972,17.5131,17.5131,74233.9833
2008-03-13 11:35:00,37.49,37.53,37.41,37.41,60584.9582172702,17.5131,17.5318,17.4757,17.4757,60584.9582
2008-03-13 11:40:00,37.41,37.44,37.24,37.31,92339.83286908078,17.4757,17.4897,17.3963,17.429,92339.8329
2008-03-13 11:45:00,37.31,37.39,37.21,37.23,52646.23955431755,17.429,17.4664,17.3823,17.3916,52646.2396
2008-03-13 11:50:00,37.22,37.23,37.11,37.19,146100.27855153204,17.387,17.3916,17.3356,17.3729,146100.2786
2008-03-13 11:55:00,37.19,37.27,37.16,37.24,62813.37047353761,17.3729,17.4103,17.3589,17.3963,62813.3705
2008-03-13 12:00:00,37.24,37.33,37.21,37.25,60027.85515320335,17.3963,17.4383,17.3823,17.401,60027.8552
2008-03-13 12:05:00,37.26,37.28,37.15,37.21,83286.90807799443,17.4056,17.415,17.3543,17.3823,83286.9081
2008-03-13 12:10:00,37.21,37.24,37.16,37.16,88718.66295264625,17.3823,17.3963,17.3589,17.3589,88718.663
2008-03-13 12:15:00,37.16,37.19,37.06,37.06,203203.3426183844,17.3589,17.3729,17.3122,17.3122,203203.3426
2008-03-13 12:20:00,37.06,37.16,37.06,37.15,117270.19498607244,17.3122,17.3589,17.3122,17.3543,117270.195
2008-03-13 12:25:00,37.15,37.18,37.12,37.14,116852.36768802228,17.3543,17.3683,17.3402,17.3496,116852.3677
2008-03-13 12:30:00,37.13,37.16,37.11,37.13,58774.373259052925,17.3449,17.3589,17.3356,17.3449,58774.3733
2008-03-13 12:35:00,37.13,37.16,37.03,37.08,85236.76880222841,17.3449,17.3589,17.2982,17.3216,85236.7688
2008-03-13 12:40:00,37.08,37.16,37.08,37.1,62395.543175487466,17.3216,17.3589,17.3216,17.3309,62395.5432
2008-03-13 12:45:00,37.1,37.13,37.06,37.13,35236.76880222841,17.3309,17.3449,17.3122,17.3449,35236.7688
2008-03-13 12:50:00,37.13,37.16,37.1,37.16,34401.114206128135,17.3449,17.3589,17.3309,17.3589,34401.1142
2008-03-13 12:55:00,37.16,37.16,37.1,37.13,63927.57660167131,17.3589,17.3589,17.3309,17.3449,63927.5766
2008-03-13 13:00:00,37.13,37.16,37.13,37.15,64206.12813370474,17.3449,17.3589,17.3449,17.3543,64206.1281
2008-03-13 13:05:00,37.16,37.21,37.11,37.13,171309.19220055713,17.3589,17.3823,17.3356,17.3449,171309.1922
2008-03-13 13:10:00,37.14,37.16,36.97,36.99,159610.02785515322,17.3496,17.3589,17.2702,17.2795,159610.0279
2008-03-13 13:15:00,36.99,37.13,36.99,37.1,55431.754874651815,17.2795,17.3449,17.2795,17.3309,55431.7549
2008-03-13 13:20:00,37.09,37.13,37.08,37.12,57381.61559888579,17.3262,17.3449,17.3216,17.3402,57381.6156
2008-03-13 13:25:00,37.12,37.16,37.04,37.13,178690.8077994429,17.3402,17.3589,17.3029,17.3449,178690.8078
2008-03-13 13:30:00,37.13,37.16,37.11,37.14,116573.81615598888,17.3449,17.3589,17.3356,17.3496,116573.8162
2008-03-13 13:35:00,37.13,37.19,37.01,37.05,173676.88022284122,17.3449,17.3729,17.2889,17.3075,173676.8802
2008-03-13 13:40:00,37.05,37.08,37.03,37.04,54178.2729805014,17.3075,17.3216,17.2982,17.3029,54178.273
2008-03-13 13:45:00,37.05,37.1,36.98,37.01,66016.713091922,17.3075,17.3309,17.2748,17.2889,66016.7131
2008-03-13 13:50:00,37.02,37.11,37.01,37.05,100278.55153203344,17.2935,17.3356,17.2889,17.3075,100278.5515
2008-03-13 13:55:00,37.06,37.09,37.04,37.05,131337.04735376046,17.3122,17.3262,17.3029,17.3075,131337.0474
2008-03-13 14:00:00,37.05,37.08,37.01,37.06,326880.2228412256,17.3075,17.3216,17.2889,17.3122,326880.2228
2008-03-13 14:05:00,37.06,37.11,37.02,37.08,207520.8913649025,17.3122,17.3356,17.2935,17.3216,207520.8914
2008-03-13 14:10:00,37.08,37.1,37.07,37.08,55849.58217270195,17.3216,17.3309,17.3169,17.3216,55849.5822
2008-03-13 14:15:00,37.08,37.11,36.98,37.03,92200.55710306409,17.3216,17.3356,17.2748,17.2982,92200.5571
2008-03-13 14:20:00,37.03,37.11,37.03,37.07,91782.72980501394,17.2982,17.3356,17.2982,17.3169,91782.7298
2008-03-13 14:25:00,37.08,37.08,37.02,37.04,58774.373259052925,17.3216,17.3216,17.2935,17.3029,58774.3733
2008-03-13 14:30:00,37.04,37.05,36.88,36.91,203203.3426183844,17.3029,17.3075,17.2281,17.2421,203203.3426
2008-03-13 14:35:00,36.92,37.05,36.91,37.0,212952.6462395544,17.2468,17.3075,17.2421,17.2842,212952.6462
2008-03-13 14:40:00,36.99,37.01,36.95,36.99,81754.87465181059,17.2795,17.2889,17.2608,17.2795,81754.8747
2008-03-13 14:45:00,36.99,37.03,36.87,36.91,149721.44846796658,17.2795,17.2982,17.2235,17.2421,149721.4485
2008-03-13 14:50:00,36.9,36.92,36.76,36.77,177158.77437325908,17.2375,17.2468,17.1721,17.1767,177158.7744
2008-03-13 14:55:00,36.77,36.82,36.74,36.82,139693.59331476325,17.1767,17.2001,17.1627,17.2001,139693.5933
2008-03-13 15:00:00,36.82,36.95,36.82,36.87,188300.8356545961,17.2001,17.2608,17.2001,17.2235,188300.8357
2008-03-13 15:05:00,36.87,36.89,36.83,36.86,144289.69359331476,17.2235,17.2328,17.2048,17.2188,144289.6936
2008-03-13 15:10:00,36.86,37.11,36.82,36.96,280640.66852367687,17.2188,17.3356,17.2001,17.2655,280640.6685
2008-03-13 15:15:00,36.96,36.99,36.83,36.89,169916.43454038998,17.2655,17.2795,17.2048,17.2328,169916.4345
2008-03-13 15:20:00,36.89,36.93,36.77,36.85,121448.46796657382,17.2328,17.2515,17.1767,17.2141,121448.468
2008-03-13 15:25:00,36.85,36.92,36.84,36.88,159052.92479108635,17.2141,17.2468,17.2094,17.2281,159052.9248
2008-03-13 15:30:00,36.89,36.96,36.88,36.95,136072.4233983287,17.2328,17.2655,17.2281,17.2608,136072.4234
2008-03-13 15:35:00,36.95,36.98,36.91,36.93,185654.5961002785,17.2608,17.2748,17.2421,17.2515,185654.5961
2008-03-13 15:40:00,36.94,36.95,36.8,36.84,249860.7242339833,17.2562,17.2608,17.1908,17.2094,249860.7242
2008-03-13 15:45:00,36.85,36.85,36.7,36.74,306267.4094707521,17.2141,17.2141,17.144,17.1627,306267.4095
2008-03-13 15:50:00,36.74,36.79,36.7,36.73,277437.32590529247,17.1627,17.1861,17.144,17.1581,277437.3259
2008-03-13 15:55:00,36.73,36.73,36.6,36.72,796518.1058495822,17.1581,17.1581,17.0973,17.1534,796518.1058
2008-03-14 09:30:00,37.06,38.08,37.06,37.26,270752.08913649025,17.3122,17.7887,17.3122,17.4056,270752.0891
2008-03-14 09:35:00,37.25,37.51,37.15,37.26,194150.41782729805,17.401,17.5224,17.3543,17.4056,194150.4178
2008-03-14 09:40:00,37.27,37.41,36.95,37.36,287186.6295264624,17.4103,17.4757,17.2608,17.4524,287186.6295
2008-03-14 09:45:00,37.36,37.54,37.17,37.41,260584.9582172702,17.4524,17.5364,17.3636,17.4757,260584.9582
2008-03-14 09:50:00,37.44,37.49,37.29,37.34,187465.18105849583,17.4897,17.5131,17.4197,17.443,187465.1811
2008-03-14 09:55:00,37.34,37.34,37.07,37.15,108774.37325905293,17.443,17.443,17.3169,17.3543,108774.3733
2008-03-14 10:00:00,37.14,37.14,36.66,36.83,139693.59331476325,17.3496,17.3496,17.1254,17.2048,139693.5933
2008-03-14 10:05:00,36.83,36.9,36.72,36.79,130919.22005571032,17.2048,17.2375,17.1534,17.1861,130919.2201
2008-03-14 10:10:00,36.79,36.81,36.65,36.8,191643.45403899724,17.1861,17.1954,17.1207,17.1908,191643.454
2008-03-14 10:15:00,36.8,37.04,36.76,36.98,218941.504178273,17.1908,17.3029,17.1721,17.2748,218941.5042
2008-03-14 10:20:00,36.97,36.98,36.75,36.93,192757.66016713093,17.2702,17.2748,17.1674,17.2515,192757.6602
2008-03-14 10:25:00,36.94,36.98,36.79,36.88,89415.04178272981,17.2562,17.2748,17.1861,17.2281,89415.0418
2008-03-14 10:30:00,36.88,36.98,36.8,36.8,86768.80222841226,17.2281,17.2748,17.1908,17.1908,86768.8022
2008-03-14 10:35:00,36.81,36.83,36.68,36.77,56545.96100278552,17.1954,17.2048,17.1347,17.1767,56545.961
2008-03-14 10:40:00,36.77,36.82,36.68,36.77,70334.26183844011,17.1767,17.2001,17.1347,17.1767,70334.2618
2008-03-14 10:45:00,36.76,36.8,36.69,36.7,47493.03621169917,17.1721,17.1908,17.1394,17.144,47493.0362
2008-03-14 10:50:00,36.7,36.74,36.6,36.66,62116.99164345404,17.144,17.1627,17.0973,17.1254,62116.9916
2008-03-14 10:55:00,36.69,36.7,36.46,36.6,115598.88579387189,17.1394,17.144,17.0319,17.0973,115598.8858
2008-03-14 11:00:00,36.6,36.72,36.6,36.65,97353.76044568246,17.0973,17.1534,17.0973,17.1207,97353.7604
2008-03-14 11:05:00,36.65,36.67,36.55,36.65,102924.79108635098,17.1207,17.13,17.074,17.1207,102924.7911
2008-03-14 11:10:00,36.64,36.65,36.52,36.57,64345.40389972145,17.116,17.1207,17.06,17.0833,64345.4039
2008-03-14 11:15:00,36.57,36.63,36.47,36.49,84401.11420612814,17.0833,17.1113,17.0366,17.0459,84401.1142
2008-03-14 11:20:00,36.51,36.61,36.49,36.52,34261.83844011142,17.0553,17.102,17.0459,17.06,34261.8384
2008-03-14 11:25:00,36.51,36.53,36.46,36.51,54874.65181058496,17.0553,17.0646,17.0319,17.0553,54874.6518
2008-03-14 11:30:00,36.5,36.5,36.41,36.44,75626.74094707522,17.0506,17.0506,17.0086,17.0226,75626.7409
2008-03-14 11:35:00,36.45,36.49,36.4,36.47,48050.13927576602,17.0273,17.0459,17.0039,17.0366,48050.1393
2008-03-14 11:40:00,36.47,36.5,36.45,36.49,70055.71030640669,17.0366,17.0506,17.0273,17.0459,70055.7103
2008-03-14 11:45:00,36.48,36.65,36.47,36.48,162395.5431754875,17.0413,17.1207,17.0366,17.0413,162395.5432
2008-03-14 11:50:00,36.49,36.52,36.43,36.45,54178.2729805014,17.0459,17.06,17.0179,17.0273,54178.273
2008-03-14 11:55:00,36.46,36.48,36.37,36.45,44986.072423398335,17.0319,17.0413,16.9899,17.0273,44986.0724
2008-03-14 12:00:00,36.44,36.48,36.41,36.43,23816.15598885794,17.0226,17.0413,17.0086,17.0179,23816.156
2008-03-14 12:05:00,36.43,36.49,36.41,36.42,50835.654596100285,17.0179,17.0459,17.0086,17.0132,50835.6546
2008-03-14 12:10:00,36.42,36.5,36.42,36.48,30501.392757660167,17.0132,17.0506,17.0132,17.0413,30501.3928
2008-03-14 12:15:00,36.5,36.52,36.45,36.45,73119.77715877438,17.0506,17.06,17.0273,17.0273,73119.7772
2008-03-14 12:20:00,36.45,36.45,36.29,36.34,78412.25626740948,17.0273,17.0273,16.9525,16.9759,78412.2563
2008-03-14 12:25:00,36.35,36.37,36.26,36.29,44289.69359331477,16.9805,16.9899,16.9385,16.9525,44289.6936
2008-03-14 12:30:00,36.27,36.4,36.26,36.38,34540.38997214485,16.9432,17.0039,16.9385,16.9946,34540.39
2008-03-14 12:35:00,36.37,36.4,36.33,36.33,35097.4930362117,16.9899,17.0039,16.9712,16.9712,35097.493
2008-03-14 12:40:00,36.33,36.33,36.23,36.23,29805.013927576605,16.9712,16.9712,16.9245,16.9245,29805.0139
2008-03-14 12:45:00,36.23,36.26,36.16,36.24,38718.66295264624,16.9245,16.9385,16.8918,16.9292,38718.663
2008-03-14 12:50:00,36.24,36.36,36.22,36.32,64066.85236768803,16.9292,16.9852,16.9198,16.9665,64066.8524
2008-03-14 12:55:00,36.32,36.32,36.22,36.27,26323.119777158776,16.9665,16.9665,16.9198,16.9432,26323.1198
2008-03-14 13:00:00,36.27,36.29,36.2,36.21,48885.7938718663,16.9432,16.9525,16.9105,16.9151,48885.7939
2008-03-14 13:05:00,36.2,36.24,36.16,36.24,36350.97493036212,16.9105,16.9292,16.8918,16.9292,36350.9749
2008-03-14 13:10:00,36.25,36.28,36.22,36.23,48328.690807799445,16.9338,16.9478,16.9198,16.9245,48328.6908
2008-03-14 13:15:00,36.21,36.27,36.16,36.19,56406.6852367688,16.9151,16.9432,16.8918,16.9058,56406.6852
2008-03-14 13:20:00,36.22,36.24,36.17,36.2,35933.14763231198,16.9198,16.9292,16.8965,16.9105,35933.1476
2008-03-14 13:25:00,36.21,36.24,36.15,36.16,65320.33426183844,16.9151,16.9292,16.8871,16.8918,65320.3343
2008-03-14 13:30:00,36.17,36.22,36.15,36.2,71727.01949860725,16.8965,16.9198,16.8871,16.9105,71727.0195
2008-03-14 13:35:00,36.2,36.34,36.2,36.32,90111.42061281338,16.9105,16.9759,16.9105,16.9665,90111.4206
2008-03-14 13:40:00,36.33,36.34,36.27,36.33,29247.91086350975,16.9712,16.9759,16.9432,16.9712,29247.9109
2008-03-14 13:45:00,36.33,36.45,36.32,36.39,63231.197771587744,16.9712,17.0273,16.9665,16.9992,63231.1978
2008-03-14 13:50:00,36.39,36.41,36.35,36.37,65877.4373259053,16.9992,17.0086,16.9805,16.9899,65877.4373
2008-03-14 13:55:00,36.37,36.43,36.36,36.4,87883.00835654596,16.9899,17.0179,16.9852,17.0039,87883.0084
2008-03-14 14:00:00,36.4,36.41,36.29,36.33,100139.27576601673,17.0039,17.0086,16.9525,16.9712,100139.2758
2008-03-14 14:05:00,36.33,36.37,36.33,36.33,69359.33147632312,16.9712,16.9899,16.9712,16.9712,69359.3315
2008-03-14 14:10:00,36.33,36.34,36.27,36.27,99721.44846796658,16.9712,16.9759,16.9432,16.9432,99721.4485
2008-03-14 14:15:00,36.27,36.33,36.22,36.22,64902.50696378831,16.9432,16.9712,16.9198,16.9198,64902.507
2008-03-14 14:20:00,36.22,36.24,36.17,36.18,39554.31754874652,16.9198,16.9292,16.8965,16.9011,39554.3175
2008-03-14 14:25:00,36.18,36.19,36.05,36.09,64206.12813370474,16.9011,16.9058,16.8404,16.8591,64206.1281
2008-03-14 14:30:00,36.1,36.12,35.99,36.12,71727.01949860725,16.8638,16.8731,16.8124,16.8731,71727.0195
2008-03-14 14:35:00,36.14,36.14,36.06,36.06,42200.55710306407,16.8824,16.8824,16.8451,16.8451,42200.5571
2008-03-14 14:40:00,36.07,36.19,36.04,36.1,91643.45403899722,16.8497,16.9058,16.8357,16.8638,91643.454
2008-03-14 14:45:00,36.1,36.12,36.0,36.05,73955.43175487466,16.8638,16.8731,16.817,16.8404,73955.4318
2008-03-14 14:50:00,36.06,36.08,36.0,36.02,71448.46796657382,16.8451,16.8544,16.817,16.8264,71448.468
2008-03-14 14:55:00,36.04,36.07,35.97,36.03,88857.93871866296,16.8357,16.8497,16.803,16.8311,88857.9387
2008-03-14 15:00:00,36.03,36.07,35.99,36.01,55571.03064066853,16.8311,16.8497,16.8124,16.8217,55571.0306
2008-03-14 15:05:00,36.02,36.05,36.0,36.04,45125.34818941505,16.8264,16.8404,16.817,16.8357,45125.3482
2008-03-14 15:10:00,36.04,36.13,35.99,36.01,168245.12534818944,16.8357,16.8778,16.8124,16.8217,168245.1253
2008-03-14 15:15:00,36.01,36.94,36.0,36.04,360445.6824512535,16.8217,17.2562,16.817,16.8357,360445.6825
2008-03-14 15:20:00,36.04,36.17,36.04,36.16,126044.56824512537,16.8357,16.8965,16.8357,16.8918,126044.5682
2008-03-14 15:25:00,36.17,36.27,36.16,36.22,133008.356545961,16.8965,16.9432,16.8918,16.9198,133008.3565
2008-03-14 15:30:00,36.22,36.26,36.03,36.1,134540.38997214485,16.9198,16.9385,16.8311,16.8638,134540.39
2008-03-14 15:35:00,36.1,36.1,35.98,36.02,133704.73537604458,16.8638,16.8638,16.8077,16.8264,133704.7354
2008-03-14 15:40:00,36.02,36.04,35.98,35.99,108774.37325905293,16.8264,16.8357,16.8077,16.8124,108774.3733
2008-03-14 15:45:00,36.01,36.09,35.91,36.04,144986.07242339835,16.8217,16.8591,16.775,16.8357,144986.0724
2008-03-14 15:50:00,36.04,36.09,35.98,36.07,183565.45961002787,16.8357,16.8591,16.8077,16.8497,183565.4596
2008-03-14 15:55:00,36.07,36.13,36.02,36.09,151114.20612813372,16.8497,16.8778,16.8264,16.8591,151114.2061
2008-03-17 09:30:00,35.35,36.27,35.35,36.11,70473.53760445683,16.5134,16.9432,16.5134,16.8684,70473.5376
2008-03-17 09:35:00,36.08,36.27,35.99,36.2,59749.30362116992,16.8544,16.9432,16.8124,16.9105,59749.3036
2008-03-17 09:40:00,36.21,36.36,36.01,36.11,80919.2200557103,16.9151,16.9852,16.8217,16.8684,80919.2201
2008-03-17 09:45:00,36.12,36.37,36.07,36.32,84958.21727019499,16.8731,16.9899,16.8497,16.9665,84958.2173
2008-03-17 09:50:00,36.34,36.44,36.22,36.33,73676.88022284122,16.9759,17.0226,16.9198,16.9712,73676.8802
2008-03-17 09:55:00,36.33,36.37,36.14,36.15,91782.72980501394,16.9712,16.9899,16.8824,16.8871,91782.7298
2008-03-17 10:00:00,36.14,36.25,36.13,36.24,66573.81615598887,16.8824,16.9338,16.8778,16.9292,66573.8162
2008-03-17 10:05:00,36.23,36.31,36.18,36.28,43175.48746518106,16.9245,16.9619,16.9011,16.9478,43175.4875
2008-03-17 10:10:00,36.29,36.29,36.21,36.21,51810.58495821728,16.9525,16.9525,16.9151,16.9151,51810.585
2008-03-17 10:15:00,36.21,36.37,36.19,36.37,94428.96935933147,16.9151,16.9899,16.9058,16.9899,94428.9694
2008-03-17 10:20:00,36.36,36.57,36.35,36.57,133286.90807799445,16.9852,17.0833,16.9805,17.0833,133286.9081
2008-03-17 10:25:00,36.56,36.61,36.39,36.4,119777.15877437328,17.0786,17.102,16.9992,17.0039,119777.1588
2008-03-17 10:30:00,36.4,36.43,36.32,36.35,53064.066852367694,17.0039,17.0179,16.9665,16.9805,53064.0669
2008-03-17 10:35:00,36.35,36.35,36.32,36.35,57242.33983286908,16.9805,16.9805,16.9665,16.9805,57242.3398
2008-03-17 10:40:00,36.34,36.35,36.23,36.26,69777.15877437327,16.9759,16.9805,16.9245,16.9385,69777.1588
2008-03-17 10:45:00,36.25,36.36,36.2,36.27,84958.21727019499,16.9338,16.9852,16.9105,16.9432,84958.2173
2008-03-17 10:50:00,36.28,36.31,36.24,36.29,54596.10027855154,16.9478,16.9619,16.9292,16.9525,54596.1003
2008-03-17 10:55:00,36.29,36.31,36.27,36.28,25069.63788300836,16.9525,16.9619,16.9432,16.9478,25069.6379
2008-03-17 11:00:00,36.29,36.32,36.22,36.25,66573.81615598887,16.9525,16.9665,16.9198,16.9338,66573.8162
2008-03-17 11:05:00,36.25,36.26,36.21,36.25,45125.34818941505,16.9338,16.9385,16.9151,16.9338,45125.3482
2008-03-17 11:10:00,36.25,36.28,36.22,36.23,46935.93314763231,16.9338,16.9478,16.9198,16.9245,46935.9331
2008-03-17 11:15:00,36.22,36.27,36.2,36.27,77437.32590529248,16.9198,16.9432,16.9105,16.9432,77437.3259
2008-03-17 11:20:00,36.27,36.27,36.22,36.22,58774.373259052925,16.9432,16.9432,16.9198,16.9198,58774.3733
2008-03-17 11:25:00,36.22,36.28,36.22,36.25,39972.14484679666,16.9198,16.9478,16.9198,16.9338,39972.1448
2008-03-17 11:30:00,36.26,36.27,36.24,36.26,61838.44011142062,16.9385,16.9432,16.9292,16.9385,61838.4401
2008-03-17 11:35:00,36.27,36.34,36.25,36.32,53899.72144846797,16.9432,16.9759,16.9338,16.9665,53899.7214
2008-03-17 11:40:00,36.32,36.35,36.2,36.24,58077.99442896936,16.9665,16.9805,16.9105,16.9292,58077.9944
2008-03-17 11:45:00,36.25,36.29,36.24,36.27,56824.51253481895,16.9338,16.9525,16.9292,16.9432,56824.5125
2008-03-17 11:50:00,36.27,36.27,36.19,36.19,37604.45682451253,16.9432,16.9432,16.9058,16.9058,37604.4568
2008-03-17 11:55:00,36.19,36.23,36.15,36.2,66713.09192200558,16.9058,16.9245,16.8871,16.9105,66713.0919
2008-03-17 12:00:00,36.2,36.24,36.18,36.24,73119.77715877438,16.9105,16.9292,16.9011,16.9292,73119.7772
2008-03-17 12:05:00,36.23,36.27,36.2,36.22,69498.60724233984,16.9245,16.9432,16.9105,16.9198,69498.6072
2008-03-17 12:10:00,36.23,36.24,36.2,36.22,36350.97493036212,16.9245,16.9292,16.9105,16.9198,36350.9749
2008-03-17 12:15:00,36.22,36.24,36.19,36.19,56267.40947075209,16.9198,16.9292,16.9058,16.9058,56267.4095
2008-03-17 12:20:00,36.19,36.22,36.14,36.14,48050.13927576602,16.9058,16.9198,16.8824,16.8824,48050.1393
2008-03-17 12:25:00,36.14,36.18,36.07,36.18,24791.08635097493,16.8824,16.9011,16.8497,16.9011,24791.0864
2008-03-17 12:30:00,36.18,36.2,36.11,36.14,39275.766016713096,16.9011,16.9105,16.8684,16.8824,39275.766
2008-03-17 12:35:00,36.13,36.19,36.1,36.12,39693.59331476323,16.8778,16.9058,16.8638,16.8731,39693.5933
2008-03-17 12:40:00,36.14,36.14,36.09,36.13,37186.6295264624,16.8824,16.8824,16.8591,16.8778,37186.6295
2008-03-17 12:45:00,36.13,36.15,36.1,36.12,37883.008356545964,16.8778,16.8871,16.8638,16.8731,37883.0084
2008-03-17 12:50:00,36.12,36.15,36.1,36.11,28133.704735376046,16.8731,16.8871,16.8638,16.8684,28133.7047
2008-03-17 12:55:00,36.1,36.12,36.06,36.09,24512.534818941505,16.8638,16.8731,16.8451,16.8591,24512.5348
2008-03-17 13:00:00,36.11,36.13,36.0,36.01,39832.86908077994,16.8684,16.8778,16.817,16.8217,39832.8691
2008-03-17 13:05:00,36.01,36.04,35.96,36.03,20891.364902506964,16.8217,16.8357,16.7984,16.8311,20891.3649
2008-03-17 13:10:00,36.01,36.03,35.97,35.99,22423.398328690808,16.8217,16.8311,16.803,16.8124,22423.3983
2008-03-17 13:15:00,36.01,36.06,35.95,35.99,19777.15877437326,16.8217,16.8451,16.7937,16.8124,19777.1588
2008-03-17 13:20:00,35.99,36.04,35.9,36.04,54178.2729805014,16.8124,16.8357,16.7703,16.8357,54178.273
2008-03-17 13:25:00,36.04,36.09,36.01,36.04,27855.15320334262,16.8357,16.8591,16.8217,16.8357,27855.1532
2008-03-17 13:30:00,36.04,36.05,35.98,36.02,17548.74651810585,16.8357,16.8404,16.8077,16.8264,17548.7465
2008-03-17 13:35:00,36.02,36.06,35.96,36.04,22144.846796657384,16.8264,16.8451,16.7984,16.8357,22144.8468
2008-03-17 13:40:00,36.05,36.12,36.04,36.08,35515.32033426184,16.8404,16.8731,16.8357,16.8544,35515.3203
2008-03-17 13:45:00,36.09,36.15,36.04,36.07,55988.85793871867,16.8591,16.8871,16.8357,16.8497,55988.8579
2008-03-17 13:50:00,36.07,36.1,36.04,36.08,33704.73537604457,16.8497,16.8638,16.8357,16.8544,33704.7354
2008-03-17 13:55:00,36.09,36.09,36.04,36.07,46796.6573816156,16.8591,16.8591,16.8357,16.8497,46796.6574
2008-03-17 14:00:00,36.08,36.15,36.04,36.14,80919.2200557103,16.8544,16.8871,16.8357,16.8824,80919.2201
2008-03-17 14:05:00,36.14,36.14,36.07,36.1,93732.59052924791,16.8824,16.8824,16.8497,16.8638,93732.5905
2008-03-17 14:10:00,36.1,36.12,36.04,36.04,66573.81615598887,16.8638,16.8731,16.8357,16.8357,66573.8162
2008-03-17 14:15:00,36.05,36.06,36.03,36.04,46100.27855153204,16.8404,16.8451,16.8311,16.8357,46100.2786
2008-03-17 14:20:00,36.04,36.06,36.01,36.02,61002.785515320335,16.8357,16.8451,16.8217,16.8264,61002.7855
2008-03-17 14:25:00,36.02,36.03,35.94,35.97,37325.90529247911,16.8264,16.8311,16.789,16.803,37325.9053
2008-03-17 14:30:00,35.96,35.99,35.91,35.96,47493.03621169917,16.7984,16.8124,16.775,16.7984,47493.0362
2008-03-17 14:35:00,35.97,36.01,35.94,35.99,57103.06406685237,16.803,16.8217,16.789,16.8124,57103.0641
2008-03-17 14:40:00,35.99,35.99,35.92,35.97,102646.23955431757,16.8124,16.8124,16.7797,16.803,102646.2396
2008-03-17 14:45:00,35.97,35.99,35.9,35.92,78412.25626740948,16.803,16.8124,16.7703,16.7797,78412.2563
2008-03-17 14:50:00,35.92,35.96,35.9,35.93,125905.29247910864,16.7797,16.7984,16.7703,16.7843,125905.2925
2008-03-17 14:55:00,35.93,35.97,35.92,35.94,103621.16991643456,16.7843,16.803,16.7797,16.789,103621.1699
2008-03-17 15:00:00,35.94,35.97,35.92,35.95,117688.02228412256,16.789,16.803,16.7797,16.7937,117688.0223
2008-03-17 15:05:00,35.95,35.97,35.9,35.91,83286.90807799443,16.7937,16.803,16.7703,16.775,83286.9081
2008-03-17 15:10:00,35.92,35.94,35.9,35.94,50139.27576601672,16.7797,16.789,16.7703,16.789,50139.2758
2008-03-17 15:15:00,35.95,35.95,35.91,35.93,71030.64066852369,16.7937,16.7937,16.775,16.7843,71030.6407
2008-03-17 15:20:00,35.92,35.95,35.91,35.92,105431.75487465182,16.7797,16.7937,16.775,16.7797,105431.7549
2008-03-17 15:25:00,35.92,35.95,35.84,35.85,71030.64066852369,16.7797,16.7937,16.7423,16.747,71030.6407
2008-03-17 15:30:00,35.85,35.96,35.85,35.94,95403.89972144848,16.747,16.7984,16.747,16.789,95403.8997
2008-03-17 15:35:00,35.94,36.3,35.89,35.9,110584.9582172702,16.789,16.9572,16.7657,16.7703,110584.9582
2008-03-17 15:40:00,35.9,35.94,35.9,35.92,72005.57103064067,16.7703,16.789,16.7703,16.7797,72005.571
2008-03-17 15:45:00,35.91,35.91,35.84,35.91,68523.67688022285,16.775,16.775,16.7423,16.775,68523.6769
2008-03-17 15:50:00,35.91,35.91,35.85,35.88,81476.32311977717,16.775,16.775,16.747,16.761,81476.3231
2008-03-17 15:55:00,35.89,35.89,35.71,35.71,140668.52367688023,16.7657,16.7657,16.6816,16.6816,140668.5237
2008-03-18 09:30:00,36.36,36.47,36.23,36.3,74651.81058495822,16.9852,17.0366,16.9245,16.9572,74651.8106
2008-03-18 09:35:00,36.3,36.35,35.9,36.07,90529.24791086352,16.9572,16.9805,16.7703,16.8497,90529.2479
2008-03-18 09:40:00,36.07,36.22,36.07,36.14,52646.23955431755,16.8497,16.9198,16.8497,16.8824,52646.2396
2008-03-18 09:45:00,36.14,36.16,36.09,36.14,74233.98328690809,16.8824,16.8918,16.8591,16.8824,74233.9833
2008-03-18 09:50:00,36.16,36.17,36.09,36.13,51532.03342618384,16.8918,16.8965,16.8591,16.8778,51532.0334
2008-03-18 09:55:00,36.14,36.32,36.13,36.32,34540.38997214485,16.8824,16.9665,16.8778,16.9665,34540.39
2008-03-18 10:00:00,36.29,36.39,36.29,36.33,36768.802228412256,16.9525,16.9992,16.9525,16.9712,36768.8022
2008-03-18 10:05:00,36.34,36.34,36.29,36.31,43036.21169916435,16.9759,16.9759,16.9525,16.9619,43036.2117
2008-03-18 10:10:00,36.3,36.31,36.2,36.21,52785.51532033426,16.9572,16.9619,16.9105,16.9151,52785.5153
2008-03-18 10:15:00,36.21,36.22,36.17,36.19,41782.72980501393,16.9151,16.9198,16.8965,16.9058,41782.7298
2008-03-18 10:20:00,36.21,36.21,36.15,36.17,47771.58774373259,16.9151,16.9151,16.8871,16.8965,47771.5877
2008-03-18 10:25:00,36.17,36.25,36.17,36.22,97214.48467966574,16.8965,16.9338,16.8965,16.9198,97214.4847
2008-03-18 10:30:00,36.23,36.23,36.14,36.16,35236.76880222841,16.9245,16.9245,16.8824,16.8918,35236.7688
2008-03-18 10:35:00,36.16,36.17,36.03,36.03,191782.72980501395,16.8918,16.8965,16.8311,16.8311,191782.7298
2008-03-18 10:40:00,36.04,36.09,35.99,36.02,40947.07520891365,16.8357,16.8591,16.8124,16.8264,40947.0752
2008-03-18 10:45:00,36.03,36.04,35.99,36.03,27715.877437325908,16.8311,16.8357,16.8124,16.8311,27715.8774
2008-03-18 10:50:00,36.01,36.05,36.01,36.03,21448.46796657382,16.8217,16.8404,16.8217,16.8311,21448.468
2008-03-18 10:55:00,36.03,36.04,35.99,36.01,23955.43175487465,16.8311,16.8357,16.8124,16.8217,23955.4318
2008-03-18 11:00:00,36.01,36.04,36.01,36.01,167966.573816156,16.8217,16.8357,16.8217,16.8217,167966.5738
2008-03-18 11:05:00,36.01,36.04,35.96,36.04,19498.60724233984,16.8217,16.8357,16.7984,16.8357,19498.6072
2008-03-18 11:10:00,36.05,36.1,36.05,36.07,29526.46239554317,16.8404,16.8638,16.8404,16.8497,29526.4624
2008-03-18 11:15:00,36.07,36.07,35.96,35.97,108217.27019498608,16.8497,16.8497,16.7984,16.803,108217.2702
2008-03-18 11:20:00,35.98,36.03,35.92,35.94,24094.707520891367,16.8077,16.8311,16.7797,16.789,24094.7075
2008-03-18 11:25:00,35.94,36.05,35.92,36.04,20473.537604456826,16.789,16.8404,16.7797,16.8357,20473.5376
2008-03-18 11:30:00,36.03,36.04,36.01,36.02,227437.3259052925,16.8311,16.8357,16.8217,16.8264,227437.3259
2008-03-18 11:35:00,36.03,36.06,36.0,36.06,328969.3593314763,16.8311,16.8451,16.817,16.8451,328969.3593
2008-03-18 11:40:00,36.06,36.13,36.05,36.09,118662.95264623956,16.8451,16.8778,16.8404,16.8591,118662.9526
2008-03-18 11:45:00,36.09,36.1,36.01,36.01,59610.02785515321,16.8591,16.8638,16.8217,16.8217,59610.0279
2008-03-18 11:50:00,36.02,36.07,35.98,36.03,28272.98050139276,16.8264,16.8497,16.8077,16.8311,28272.9805
2008-03-18 11:55:00,36.03,36.06,36.01,36.05,16852.367688022285,16.8311,16.8451,16.8217,16.8404,16852.3677
2008-03-18 12:00:00,36.05,36.06,36.01,36.02,21727.01949860724,16.8404,16.8451,16.8217,16.8264,21727.0195
2008-03-18 12:05:00,36.02,36.07,36.01,36.06,15877.437325905294,16.8264,16.8497,16.8217,16.8451,15877.4373
2008-03-18 12:10:00,36.05,36.06,36.05,36.06,49164.34540389972,16.8404,16.8451,16.8404,16.8451,49164.3454
2008-03-18 12:15:00,36.06,36.1,36.05,36.1,15181.058495821728,16.8451,16.8638,16.8404,16.8638,15181.0585
2008-03-18 12:20:00,36.11,36.12,36.11,36.12,11699.1643454039,16.8684,16.8731,16.8684,16.8731,11699.1643
2008-03-18 12:25:00,36.11,36.12,36.1,36.12,28690.807799442897,16.8684,16.8731,16.8638,16.8731,28690.8078
2008-03-18 12:30:00,36.13,36.13,36.12,36.12,18384.401114206128,16.8778,16.8778,16.8731,16.8731,18384.4011
2008-03-18 12:35:00,36.12,36.13,36.11,36.12,28551.532033426185,16.8731,16.8778,16.8684,16.8731,28551.532
2008-03-18 12:40:00,36.12,36.12,36.11,36.11,15181.058495821728,16.8731,16.8731,16.8684,16.8684,15181.0585
2008-03-18 12:45:00,36.12,36.12,36.1,36.1,29805.013927576605,16.8731,16.8731,16.8638,16.8638,29805.0139
2008-03-18 12:50:00,36.1,36.12,36.1,36.12,27715.877437325908,16.8638,16.8731,16.8638,16.8731,27715.8774
2008-03-18 12:55:00,36.11,36.12,36.1,36.12,40389.9721448468,16.8684,16.8731,16.8638,16.8731,40389.9721
2008-03-18 13:00:00,36.12,36.12,36.08,36.11,24651.810584958217,16.8731,16.8731,16.8544,16.8684,24651.8106
2008-03-18 13:05:00,36.11,36.12,36.11,36.11,10584.958217270196,16.8684,16.8731,16.8684,16.8684,10584.9582
2008-03-18 13:10:00,36.11,36.12,36.09,36.09,24512.534818941505,16.8684,16.8731,16.8591,16.8591,24512.5348
2008-03-18 13:15:00,36.1,36.12,36.1,36.11,28690.807799442897,16.8638,16.8731,16.8638,16.8684,28690.8078
2008-03-18 13:20:00,36.12,36.12,36.1,36.12,42061.28133704736,16.8731,16.8731,16.8638,16.8731,42061.2813
2008-03-18 13:25:00,36.12,36.12,36.1,36.11,27298.05013927577,16.8731,16.8731,16.8638,16.8684,27298.0501
2008-03-18 13:30:00,36.11,36.12,36.09,36.11,24233.98328690808,16.8684,16.8731,16.8591,16.8684,24233.9833
2008-03-18 13:35:00,36.12,36.12,36.1,36.12,27994.42896935933,16.8731,16.8731,16.8638,16.8731,27994.429
2008-03-18 13:40:00,36.12,36.14,36.09,36.12,48328.690807799445,16.8731,16.8824,16.8591,16.8731,48328.6908
2008-03-18 13:45:00,36.12,36.12,36.1,36.1,39415.04178272981,16.8731,16.8731,16.8638,16.8638,39415.0418
2008-03-18 13:50:00,36.1,36.12,36.09,36.12,24930.362116991644,16.8638,16.8731,16.8591,16.8731,24930.3621
2008-03-18 13:55:00,36.12,36.13,36.09,36.12,46518.10584958218,16.8731,16.8778,16.8591,16.8731,46518.1058
2008-03-18 14:00:00,36.12,36.12,36.1,36.11,50139.27576601672,16.8731,16.8731,16.8638,16.8684,50139.2758
2008-03-18 14:05:00,36.12,36.13,36.09,36.11,50835.654596100285,16.8731,16.8778,16.8591,16.8684,50835.6546
2008-03-18 14:10:00,36.1,36.19,35.98,36.04,85654.59610027856,16.8638,16.9058,16.8077,16.8357,85654.5961
2008-03-18 14:15:00,36.04,36.38,36.01,36.38,186350.9749303621,16.8357,16.9946,16.8217,16.9946,186350.9749
2008-03-18 14:20:00,36.37,36.38,36.15,36.25,70055.71030640669,16.9899,16.9946,16.8871,16.9338,70055.7103
2008-03-18 14:25:00,36.24,36.25,36.08,36.11,75348.1894150418,16.9292,16.9338,16.8544,16.8684,75348.1894
2008-03-18 14:30:00,36.09,36.14,35.94,36.03,102367.68802228411,16.8591,16.8824,16.789,16.8311,102367.688
2008-03-18 14:35:00,36.02,36.13,36.01,36.1,143454.0389972145,16.8264,16.8778,16.8217,16.8638,143454.039
2008-03-18 14:40:00,36.09,36.13,36.01,36.07,86490.25069637883,16.8591,16.8778,16.8217,16.8497,86490.2507
2008-03-18 14:45:00,36.06,36.12,36.04,36.09,122980.50139275768,16.8451,16.8731,16.8357,16.8591,122980.5014
2008-03-18 14:50:00,36.1,36.26,36.07,36.22,75487.4651810585,16.8638,16.9385,16.8497,16.9198,75487.4652
2008-03-18 14:55:00,36.22,36.31,36.22,36.24,235236.7688022284,16.9198,16.9619,16.9198,16.9292,235236.7688
2008-03-18 15:00:00,36.24,36.29,36.22,36.24,87743.73259052925,16.9292,16.9525,16.9198,16.9292,87743.7326
2008-03-18 15:05:00,36.23,36.24,36.19,36.22,54038.99721448468,16.9245,16.9292,16.9058,16.9198,54038.9972
2008-03-18 15:10:00,36.22,36.22,36.09,36.11,107103.06406685236,16.9198,16.9198,16.8591,16.8684,107103.0641
2008-03-18 15:15:00,36.12,36.14,36.11,36.12,50557.10306406685,16.8731,16.8824,16.8684,16.8731,50557.1031
2008-03-18 15:20:00,36.12,36.14,36.09,36.12,65738.16155988858,16.8731,16.8824,16.8591,16.8731,65738.1616
2008-03-18 15:25:00,36.13,36.14,36.09,36.09,60306.40668523677,16.8778,16.8824,16.8591,16.8591,60306.4067
2008-03-18 15:30:00,36.09,36.17,36.08,36.14,74930.36211699164,16.8591,16.8965,16.8544,16.8824,74930.3621
2008-03-18 15:35:00,36.14,36.16,36.11,36.12,100000.0,16.8824,16.8918,16.8684,16.8731,100000.0
2008-03-18 15:40:00,36.12,36.18,36.11,36.14,246100.27855153204,16.8731,16.9011,16.8684,16.8824,246100.2786
2008-03-18 15:45:00,36.15,36.29,36.14,36.28,268662.95264623954,16.8871,16.9525,16.8824,16.9478,268662.9526
2008-03-18 15:50:00,36.28,36.32,36.27,36.29,210445.6824512535,16.9478,16.9665,16.9432,16.9525,210445.6825
2008-03-18 15:55:00,36.29,36.4,36.27,36.37,597214.4846796658,16.9525,17.0039,16.9432,16.9899,597214.4847
2008-03-19 09:30:00,36.66,37.95,36.66,37.77,217966.573816156,17.1254,17.728,17.1254,17.6439,217966.5738
2008-03-19 09:35:00,37.74,37.75,36.96,36.96,247214.48467966577,17.6299,17.6345,17.2655,17.2655,247214.4847
2008-03-19 09:40:00,36.95,37.21,36.93,37.21,79665.73816155989,17.2608,17.3823,17.2515,17.3823,79665.7382
2008-03-19 09:45:00,37.2,37.24,37.14,37.22,212256.2674094708,17.3776,17.3963,17.3496,17.387,212256.2674
2008-03-19 09:50:00,37.22,37.42,37.21,37.41,268384.4011142061,17.387,17.4804,17.3823,17.4757,268384.4011
2008-03-19 09:55:00,37.43,37.44,37.32,37.33,85236.76880222841,17.4851,17.4897,17.4337,17.4383,85236.7688
2008-03-19 10:00:00,37.33,37.41,37.22,37.34,121448.46796657382,17.4383,17.4757,17.387,17.443,121448.468
2008-03-19 10:05:00,37.35,37.47,37.32,37.39,242479.1086350975,17.4477,17.5037,17.4337,17.4664,242479.1086
2008-03-19 10:10:00,37.4,37.64,37.39,37.62,156545.96100278554,17.471,17.5832,17.4664,17.5738,156545.961
2008-03-19 10:15:00,37.62,37.77,37.62,37.75,97075.20891364902,17.5738,17.6439,17.5738,17.6345,97075.2089
2008-03-19 10:20:00,37.74,37.75,37.64,37.67,88300.8356545961,17.6299,17.6345,17.5832,17.5972,88300.8357
2008-03-19 10:25:00,37.67,37.7,37.63,37.63,58635.09749303621,17.5972,17.6112,17.5785,17.5785,58635.0975
2008-03-19 10:30:00,37.63,37.69,37.62,37.67,128551.5320334262,17.5785,17.6065,17.5738,17.5972,128551.532
2008-03-19 10:35:00,37.68,37.77,37.5,37.51,164902.5069637883,17.6018,17.6439,17.5178,17.5224,164902.507
2008-03-19 10:40:00,37.52,37.62,37.46,37.61,66713.09192200558,17.5271,17.5738,17.4991,17.5691,66713.0919
2008-03-19 10:45:00,37.59,37.67,37.57,37.67,47910.86350974931,17.5598,17.5972,17.5505,17.5972,47910.8635
2008-03-19 10:50:00,37.67,37.68,37.57,37.62,53203.342618384406,17.5972,17.6018,17.5505,17.5738,53203.3426
2008-03-19 10:55:00,37.62,37.67,37.59,37.59,74094.70752089137,17.5738,17.5972,17.5598,17.5598,74094.7075
2008-03-19 11:00:00,37.6,37.67,37.57,37.64,101671.30919220056,17.5645,17.5972,17.5505,17.5832,101671.3092
2008-03-19 11:05:00,37.64,37.66,37.58,37.64,77019.49860724235,17.5832,17.5925,17.5551,17.5832,77019.4986
2008-03-19 11:10:00,37.63,37.66,37.63,37.64,72423.39832869082,17.5785,17.5925,17.5785,17.5832,72423.3983
2008-03-19 11:15:00,37.64,37.66,37.64,37.64,44846.796657381616,17.5832,17.5925,17.5832,17.5832,44846.7967
2008-03-19 11:20:00,37.64,37.75,37.61,37.75,84679.66573816157,17.5832,17.6345,17.5691,17.6345,84679.6657
2008-03-19 11:25:00,37.76,37.92,37.75,37.92,67548.74651810585,17.6392,17.714,17.6345,17.714,67548.7465
2008-03-19 11:30:00,37.91,38.05,37.86,38.04,57520.89136490251,17.7093,17.7747,17.6859,17.77,57520.8914
2008-03-19 11:35:00,38.04,38.13,38.02,38.13,65320.33426183844,17.77,17.8121,17.7607,17.8121,65320.3343
2008-03-19 11:40:00,38.13,38.29,38.13,38.21,66434.54038997214,17.8121,17.8868,17.8121,17.8494,66434.5404
2008-03-19 11:45:00,38.2,38.38,38.13,38.38,96935.93314763231,17.8448,17.9288,17.8121,17.9288,96935.9331
2008-03-19 11:50:00,38.38,38.43,38.28,38.39,83844.01114206128,17.9288,17.9522,17.8821,17.9335,83844.0111
2008-03-19 11:55:00,38.39,38.41,38.27,38.28,54317.54874651811,17.9335,17.9429,17.8775,17.8821,54317.5487
2008-03-19 12:00:00,38.28,38.29,38.2,38.23,66713.09192200558,17.8821,17.8868,17.8448,17.8588,66713.0919
2008-03-19 12:05:00,38.23,38.24,38.12,38.16,51532.03342618384,17.8588,17.8634,17.8074,17.8261,51532.0334
2008-03-19 12:10:00,38.16,38.17,37.89,37.92,76044.56824512535,17.8261,17.8307,17.6999,17.714,76044.5682
2008-03-19 12:15:00,37.9,38.05,37.87,38.03,46518.10584958218,17.7046,17.7747,17.6906,17.7653,46518.1058
2008-03-19 12:20:00,38.02,38.05,37.94,37.96,45961.00278551533,17.7607,17.7747,17.7233,17.7326,45961.0028
2008-03-19 12:25:00,37.98,38.08,37.96,38.07,33983.28690807799,17.742,17.7887,17.7326,17.784,33983.2869
2008-03-19 12:30:00,38.01,38.03,37.95,37.96,23537.604456824512,17.756,17.7653,17.728,17.7326,23537.6045
2008-03-19 12:35:00,37.96,37.97,37.84,37.88,72980.50139275767,17.7326,17.7373,17.6766,17.6953,72980.5014
2008-03-19 12:40:00,37.9,37.9,37.84,37.89,35933.14763231198,17.7046,17.7046,17.6766,17.6999,35933.1476
2008-03-19 12:45:00,37.89,37.93,37.84,37.91,25766.01671309192,17.6999,17.7186,17.6766,17.7093,25766.0167
2008-03-19 12:50:00,37.9,37.97,37.82,37.82,53760.44568245126,17.7046,17.7373,17.6672,17.6672,53760.4457
2008-03-19 12:55:00,37.84,37.84,37.71,37.72,60306.40668523677,17.6766,17.6766,17.6159,17.6205,60306.4067
2008-03-19 13:00:00,37.72,37.76,37.59,37.6,70334.26183844011,17.6205,17.6392,17.5598,17.5645,70334.2618
2008-03-19 13:05:00,37.6,37.72,37.6,37.68,137325.90529247912,17.5645,17.6205,17.5645,17.6018,137325.9053
2008-03-19 13:10:00,37.68,37.75,37.64,37.73,80362.11699164346,17.6018,17.6345,17.5832,17.6252,80362.117
2008-03-19 13:15:00,37.74,37.86,37.73,37.85,29526.46239554317,17.6299,17.6859,17.6252,17.6813,29526.4624
2008-03-19 13:20:00,37.85,37.92,37.81,37.82,36211.69916434541,17.6813,17.714,17.6626,17.6672,36211.6992
2008-03-19 13:25:00,37.82,37.88,37.77,37.81,57938.71866295265,17.6672,17.6953,17.6439,17.6626,57938.7187
2008-03-19 13:30:00,37.81,37.85,37.7,37.75,48328.690807799445,17.6626,17.6813,17.6112,17.6345,48328.6908
2008-03-19 13:35:00,37.76,37.85,37.75,37.8,75766.01671309193,17.6392,17.6813,17.6345,17.6579,75766.0167
2008-03-19 13:40:00,37.79,37.87,37.71,37.82,48189.41504178273,17.6532,17.6906,17.6159,17.6672,48189.415
2008-03-19 13:45:00,37.82,37.92,37.82,37.92,39693.59331476323,17.6672,17.714,17.6672,17.714,39693.5933
2008-03-19 13:50:00,37.92,37.92,37.77,37.87,59331.47632311978,17.714,17.714,17.6439,17.6906,59331.4763
2008-03-19 13:55:00,37.86,37.89,37.75,37.86,121866.29526462396,17.6859,17.6999,17.6345,17.6859,121866.2953
2008-03-19 14:00:00,37.84,37.92,37.82,37.83,62534.818941504185,17.6766,17.714,17.6672,17.6719,62534.8189
2008-03-19 14:05:00,37.82,37.88,37.77,37.84,52646.23955431755,17.6672,17.6953,17.6439,17.6766,52646.2396
2008-03-19 14:10:00,37.84,37.98,37.83,37.98,66991.643454039,17.6766,17.742,17.6719,17.742,66991.6435
2008-03-19 14:15:00,37.98,38.0,37.88,37.94,63788.3008356546,17.742,17.7513,17.6953,17.7233,63788.3008
2008-03-19 14:20:00,37.95,37.98,37.83,37.96,93314.76323119778,17.728,17.742,17.6719,17.7326,93314.7632
2008-03-19 14:25:00,37.96,38.05,37.87,37.92,55849.58217270195,17.7326,17.7747,17.6906,17.714,55849.5822
2008-03-19 14:30:00,37.92,37.93,37.85,37.89,40389.9721448468,17.714,17.7186,17.6813,17.6999,40389.9721
2008-03-19 14:35:00,37.9,37.91,37.74,37.8,62395.543175487466,17.7046,17.7093,17.6299,17.6579,62395.5432
2008-03-19 14:40:00,37.79,37.8,37.7,37.72,39693.59331476323,17.6532,17.6579,17.6112,17.6205,39693.5933
2008-03-19 14:45:00,37.72,37.77,37.7,37.77,45264.62395543176,17.6205,17.6439,17.6112,17.6439,45264.624
2008-03-19 14:50:00,37.77,37.83,37.76,37.83,54178.2729805014,17.6439,17.6719,17.6392,17.6719,54178.273
2008-03-19 14:55:00,37.83,37.9,37.82,37.89,52228.41225626741,17.6719,17.7046,17.6672,17.6999,52228.4123
2008-03-19 15:00:00,37.88,37.9,37.84,37.85,49582.172701949865,17.6953,17.7046,17.6766,17.6813,49582.1727
2008-03-19 15:05:00,37.85,37.93,37.85,37.92,71727.01949860725,17.6813,17.7186,17.6813,17.714,71727.0195
2008-03-19 15:10:00,37.92,37.93,37.88,37.92,66295.26462395543,17.714,17.7186,17.6953,17.714,66295.2646
2008-03-19 15:15:00,37.92,37.94,37.87,37.88,71309.19220055711,17.714,17.7233,17.6906,17.6953,71309.1922
2008-03-19 15:20:00,37.88,37.9,37.85,37.88,105571.03064066853,17.6953,17.7046,17.6813,17.6953,105571.0306
2008-03-19 15:25:00,37.88,37.9,37.77,37.78,116155.98885793872,17.6953,17.7046,17.6439,17.6486,116155.9889
2008-03-19 15:30:00,37.79,37.79,37.72,37.72,101949.860724234,17.6532,17.6532,17.6205,17.6205,101949.8607
2008-03-19 15:35:00,37.72,37.74,37.7,37.71,148189.41504178275,17.6205,17.6299,17.6112,17.6159,148189.415
2008-03-19 15:40:00,37.7,37.81,37.7,37.81,121030.64066852369,17.6112,17.6626,17.6112,17.6626,121030.6407
2008-03-19 15:45:00,37.8,37.91,37.78,37.89,152228.41225626742,17.6579,17.7093,17.6486,17.6999,152228.4123
2008-03-19 15:50:00,37.88,37.89,37.72,37.73,178551.5320334262,17.6953,17.6999,17.6205,17.6252,178551.532
2008-03-19 15:55:00,37.73,37.8,37.71,37.71,190807.7994428969,17.6252,17.6579,17.6159,17.6159,190807.7994
2008-03-20 09:30:00,38.0,38.0,37.23,37.72,644150.417827298,17.7513,17.7513,17.3916,17.6205,644150.4178
2008-03-20 09:35:00,37.68,37.75,37.59,37.59,38161.55988857939,17.6018,17.6345,17.5598,17.5598,38161.5599
2008-03-20 09:40:00,37.59,37.59,37.31,37.49,77576.6016713092,17.5598,17.5598,17.429,17.5131,77576.6017
2008-03-20 09:45:00,37.49,37.73,37.48,37.7,168941.504178273,17.5131,17.6252,17.5084,17.6112,168941.5042
2008-03-20 09:50:00,37.7,37.7,37.48,37.48,114763.2311977716,17.6112,17.6112,17.5084,17.5084,114763.2312
2008-03-20 09:55:00,37.48,37.49,37.22,37.34,122144.8467966574,17.5084,17.5131,17.387,17.443,122144.8468
2008-03-20 10:00:00,37.34,37.61,37.31,37.51,73398.3286908078,17.443,17.5691,17.429,17.5224,73398.3287
2008-03-20 10:05:00,37.49,37.51,37.4,37.4,53342.61838440112,17.5131,17.5224,17.471,17.471,53342.6184
2008-03-20 10:10:00,37.4,37.4,37.34,37.36,72144.84679665738,17.471,17.471,17.443,17.4524,72144.8468
2008-03-20 10:15:00,37.36,37.39,37.34,37.37,128830.08356545962,17.4524,17.4664,17.443,17.457,128830.0836
2008-03-20 10:20:00,37.37,37.38,37.24,37.3,123676.88022284124,17.457,17.4617,17.3963,17.4243,123676.8802
2008-03-20 10:25:00,37.3,37.3,37.13,37.19,61142.06128133705,17.4243,17.4243,17.3449,17.3729,61142.0613
2008-03-20 10:30:00,37.2,37.2,37.06,37.11,44428.96935933148,17.3776,17.3776,17.3122,17.3356,44428.9694
2008-03-20 10:35:00,37.09,37.09,36.89,36.94,95682.4512534819,17.3262,17.3262,17.2328,17.2562,95682.4513
2008-03-20 10:40:00,36.92,36.93,36.83,36.86,70612.81337047354,17.2468,17.2515,17.2048,17.2188,70612.8134
2008-03-20 10:45:00,36.86,36.89,36.85,36.87,52228.41225626741,17.2188,17.2328,17.2141,17.2235,52228.4123
2008-03-20 10:50:00,36.86,36.89,36.79,36.8,38022.28412256268,17.2188,17.2328,17.1861,17.1908,38022.2841
2008-03-20 10:55:00,36.8,36.85,36.78,36.84,61977.71587743733,17.1908,17.2141,17.1814,17.2094,61977.7159
2008-03-20 11:00:00,36.85,36.92,36.83,36.89,69359.33147632312,17.2141,17.2468,17.2048,17.2328,69359.3315
2008-03-20 11:05:00,36.88,36.95,36.87,36.9,76740.94707520891,17.2281,17.2608,17.2235,17.2375,76740.9471
2008-03-20 11:10:00,36.92,36.92,36.82,36.88,24512.534818941505,17.2468,17.2468,17.2001,17.2281,24512.5348
2008-03-20 11:15:00,36.88,36.9,36.83,36.88,27994.42896935933,17.2281,17.2375,17.2048,17.2281,27994.429
2008-03-20 11:20:00,36.85,36.93,36.85,36.92,22980.501392757666,17.2141,17.2515,17.2141,17.2468,22980.5014
2008-03-20 11:25:00,36.93,36.99,36.91,36.98,39832.86908077994,17.2515,17.2795,17.2421,17.2748,39832.8691
2008-03-20 11:30:00,36.98,37.0,36.96,36.98,65041.78272980502,17.2748,17.2842,17.2655,17.2748,65041.7827
2008-03-20 11:35:00,36.98,37.03,36.98,37.02,59888.57938718663,17.2748,17.2982,17.2748,17.2935,59888.5794
2008-03-20 11:40:00,37.03,37.11,36.99,37.1,49164.34540389972,17.2982,17.3356,17.2795,17.3309,49164.3454
2008-03-20 11:45:00,37.11,37.13,37.03,37.06,52785.51532033426,17.3356,17.3449,17.2982,17.3122,52785.5153
2008-03-20 11:50:00,37.06,37.08,37.04,37.05,29944.28969359332,17.3122,17.3216,17.3029,17.3075,29944.2897
2008-03-20 11:55:00,37.04,37.06,37.02,37.03,15738.16155988858,17.3029,17.3122,17.2935,17.2982,15738.1616
2008-03-20 12:00:00,37.03,37.09,37.03,37.08,59331.47632311978,17.2982,17.3262,17.2982,17.3216,59331.4763
2008-03-20 12:05:00,37.08,37.14,37.06,37.14,49721.44846796658,17.3216,17.3496,17.3122,17.3496,49721.4485
2008-03-20 12:10:00,37.13,37.16,37.13,37.14,33704.73537604457,17.3449,17.3589,17.3449,17.3496,33704.7354
2008-03-20 12:15:00,37.14,37.17,37.11,37.15,33844.01114206128,17.3496,17.3636,17.3356,17.3543,33844.0111
2008-03-20 12:20:00,37.15,37.19,37.13,37.19,32590.529247910865,17.3543,17.3729,17.3449,17.3729,32590.5292
2008-03-20 12:25:00,37.19,37.24,37.18,37.24,60306.40668523677,17.3729,17.3963,17.3683,17.3963,60306.4067
2008-03-20 12:30:00,37.24,37.35,37.23,37.31,98050.13927576602,17.3963,17.4477,17.3916,17.429,98050.1393
2008-03-20 12:35:00,37.31,37.39,37.31,37.36,74651.81058495822,17.429,17.4664,17.429,17.4524,74651.8106
2008-03-20 12:40:00,37.36,37.47,37.35,37.47,59470.75208913649,17.4524,17.5037,17.4477,17.5037,59470.7521
2008-03-20 12:45:00,37.47,37.48,37.42,37.43,44986.072423398335,17.5037,17.5084,17.4804,17.4851,44986.0724
2008-03-20 12:50:00,37.44,37.44,37.36,37.39,30919.22005571031,17.4897,17.4897,17.4524,17.4664,30919.2201
2008-03-20 12:55:00,37.39,37.41,37.35,37.36,30083.56545961003,17.4664,17.4757,17.4477,17.4524,30083.5655
2008-03-20 13:00:00,37.37,37.41,37.36,37.4,37604.45682451253,17.457,17.4757,17.4524,17.471,37604.4568
2008-03-20 13:05:00,37.39,37.39,37.33,37.39,39693.59331476323,17.4664,17.4664,17.4383,17.4664,39693.5933
2008-03-20 13:10:00,37.39,37.39,37.36,37.37,42479.108635097495,17.4664,17.4664,17.4524,17.457,42479.1086
2008-03-20 13:15:00,37.37,37.37,37.35,37.36,27437.32590529248,17.457,17.457,17.4477,17.4524,27437.3259
2008-03-20 13:20:00,37.35,37.39,37.35,37.38,28551.532033426185,17.4477,17.4664,17.4477,17.4617,28551.532
2008-03-20 13:25:00,37.38,37.44,37.38,37.43,21587.74373259053,17.4617,17.4897,17.4617,17.4851,21587.7437
2008-03-20 13:30:00,37.42,37.48,37.41,37.47,54038.99721448468,17.4804,17.5084,17.4757,17.5037,54038.9972
2008-03-20 13:35:00,37.47,37.48,37.44,37.46,20194.9860724234,17.5037,17.5084,17.4897,17.4991,20194.9861
2008-03-20 13:40:00,37.46,37.47,37.44,37.46,30919.22005571031,17.4991,17.5037,17.4897,17.4991,30919.2201
2008-03-20 13:45:00,37.46,37.57,37.46,37.57,71030.64066852369,17.4991,17.5505,17.4991,17.5505,71030.6407
2008-03-20 13:50:00,37.57,37.62,37.55,37.62,78830.08356545962,17.5505,17.5738,17.5411,17.5738,78830.0836
2008-03-20 13:55:00,37.62,37.69,37.62,37.67,56685.23676880224,17.5738,17.6065,17.5738,17.5972,56685.2368
2008-03-20 14:00:00,37.67,37.73,37.67,37.7,107381.6155988858,17.5972,17.6252,17.5972,17.6112,107381.6156
2008-03-20 14:05:00,37.69,37.72,37.67,37.7,68941.50417827298,17.6065,17.6205,17.5972,17.6112,68941.5042
2008-03-20 14:10:00,37.7,37.72,37.69,37.7,50974.930362117,17.6112,17.6205,17.6065,17.6112,50974.9304
2008-03-20 14:15:00,37.7,37.73,37.65,37.66,106545.96100278552,17.6112,17.6252,17.5878,17.5925,106545.961
2008-03-20 14:20:00,37.66,37.7,37.63,37.68,68245.12534818942,17.5925,17.6112,17.5785,17.6018,68245.1253
2008-03-20 14:25:00,37.68,37.7,37.63,37.7,52367.68802228413,17.6018,17.6112,17.5785,17.6112,52367.688
2008-03-20 14:30:00,37.7,37.7,37.68,37.69,29944.28969359332,17.6112,17.6112,17.6018,17.6065,29944.2897
2008-03-20 14:35:00,37.7,37.75,37.57,37.63,161142.06128133705,17.6112,17.6345,17.5505,17.5785,161142.0613
2008-03-20 14:40:00,37.65,37.68,37.59,37.61,38718.66295264624,17.5878,17.6018,17.5598,17.5691,38718.663
2008-03-20 14:45:00,37.6,37.66,37.6,37.64,19637.883008356548,17.5645,17.5925,17.5645,17.5832,19637.883
2008-03-20 14:50:00,37.64,37.7,37.62,37.7,35933.14763231198,17.5832,17.6112,17.5738,17.6112,35933.1476
2008-03-20 14:55:00,37.69,37.71,37.62,37.7,46239.55431754875,17.6065,17.6159,17.5738,17.6112,46239.5543
2008-03-20 15:00:00,37.7,37.72,37.68,37.7,49582.172701949865,17.6112,17.6205,17.6018,17.6112,49582.1727
2008-03-20 15:05:00,37.7,37.75,37.67,37.75,92896.93593314764,17.6112,17.6345,17.5972,17.6345,92896.9359
2008-03-20 15:10:00,37.74,37.77,37.72,37.76,44986.072423398335,17.6299,17.6439,17.6205,17.6392,44986.0724
2008-03-20 15:15:00,37.76,37.77,37.74,37.77,46239.55431754875,17.6392,17.6439,17.6299,17.6439,46239.5543
2008-03-20 15:20:00,37.76,37.82,37.76,37.81,57381.61559888579,17.6392,17.6672,17.6392,17.6626,57381.6156
2008-03-20 15:25:00,37.8,37.8,37.73,37.77,62534.818941504185,17.6579,17.6579,17.6252,17.6439,62534.8189
2008-03-20 15:30:00,37.78,37.8,37.75,37.77,75487.4651810585,17.6486,17.6579,17.6345,17.6439,75487.4652
2008-03-20 15:35:00,37.78,37.79,37.7,37.72,69637.88300835656,17.6486,17.6532,17.6112,17.6205,69637.883
2008-03-20 15:40:00,37.72,37.75,37.7,37.72,126601.6713091922,17.6205,17.6345,17.6112,17.6205,126601.6713
2008-03-20 15:45:00,37.71,37.75,37.67,37.72,93036.21169916436,17.6159,17.6345,17.5972,17.6205,93036.2117
2008-03-20 15:50:00,37.72,37.75,37.68,37.72,189136.4902506964,17.6205,17.6345,17.6018,17.6205,189136.4903
2008-03-20 15:55:00,37.72,37.77,37.67,37.77,280362.11699164344,17.6205,17.6439,17.5972,17.6439,280362.117
2008-03-24 09:30:00,37.81,37.81,37.58,37.58,22841.225626740947,17.6626,17.6626,17.5551,17.5551,22841.2256
2008-03-24 09:35:00,37.58,37.64,37.4,37.55,38440.11142061282,17.5551,17.5832,17.471,17.5411,38440.1114
2008-03-24 09:40:00,37.56,37.67,37.56,37.64,18802.228412256267,17.5458,17.5972,17.5458,17.5832,18802.2284
2008-03-24 09:45:00,37.64,37.67,37.49,37.57,44289.69359331477,17.5832,17.5972,17.5131,17.5505,44289.6936
2008-03-24 09:50:00,37.56,37.7,37.55,37.66,20612.813370473537,17.5458,17.6112,17.5411,17.5925,20612.8134
2008-03-24 09:55:00,37.65,37.65,37.44,37.51,36629.526462395545,17.5878,17.5878,17.4897,17.5224,36629.5265
2008-03-24 10:00:00,37.52,37.56,37.42,37.42,30362.116991643456,17.5271,17.5458,17.4804,17.4804,30362.117
2008-03-24 10:05:00,37.43,37.43,37.33,37.36,29247.91086350975,17.4851,17.4851,17.4383,17.4524,29247.9109
2008-03-24 10:10:00,37.34,37.42,37.27,37.39,58077.99442896936,17.443,17.4804,17.4103,17.4664,58077.9944
2008-03-24 10:15:00,37.38,37.4,37.19,37.26,35097.4930362117,17.4617,17.471,17.3729,17.4056,35097.493
2008-03-24 10:20:00,37.3,37.36,37.26,37.28,15877.437325905294,17.4243,17.4524,17.4056,17.415,15877.4373
2008-03-24 10:25:00,37.28,37.3,37.15,37.15,24094.707520891367,17.415,17.4243,17.3543,17.3543,24094.7075
2008-03-24 10:30:00,37.14,37.19,37.13,37.19,26323.119777158776,17.3496,17.3729,17.3449,17.3729,26323.1198
2008-03-24 10:35:00,37.18,37.21,37.16,37.21,41782.72980501393,17.3683,17.3823,17.3589,17.3823,41782.7298
2008-03-24 10:40:00,37.21,37.24,37.19,37.21,17966.57381615599,17.3823,17.3963,17.3729,17.3823,17966.5738
2008-03-24 10:45:00,37.23,37.24,37.15,37.24,30083.56545961003,17.3916,17.3963,17.3543,17.3963,30083.5655
2008-03-24 10:50:00,37.23,37.29,37.22,37.26,25905.29247910864,17.3916,17.4197,17.387,17.4056,25905.2925
2008-03-24 10:55:00,37.24,37.29,37.21,37.23,19777.15877437326,17.3963,17.4197,17.3823,17.3916,19777.1588
2008-03-24 11:00:00,37.22,37.24,37.17,37.19,14206.128133704737,17.387,17.3963,17.3636,17.3729,14206.1281
2008-03-24 11:05:00,37.19,37.24,37.19,37.24,12256.267409470753,17.3729,17.3963,17.3729,17.3963,12256.2674
2008-03-24 11:10:00,37.22,37.26,37.21,37.26,14484.679665738162,17.387,17.4056,17.3823,17.4056,14484.6797
2008-03-24 11:15:00,37.26,37.27,37.25,37.26,13509.74930362117,17.4056,17.4103,17.401,17.4056,13509.7493
2008-03-24 11:20:00,37.26,37.29,37.26,37.29,27855.15320334262,17.4056,17.4197,17.4056,17.4197,27855.1532
2008-03-24 11:25:00,37.28,37.3,37.26,37.29,21587.74373259053,17.415,17.4243,17.4056,17.4197,21587.7437
2008-03-24 11:30:00,37.29,37.3,37.22,37.27,24791.08635097493,17.4197,17.4243,17.387,17.4103,24791.0864
2008-03-24 11:35:00,37.26,37.28,37.26,37.28,7660.167130919221,17.4056,17.415,17.4056,17.415,7660.1671
2008-03-24 11:40:00,37.27,37.34,37.27,37.31,12813.370473537603,17.4103,17.443,17.4103,17.429,12813.3705
2008-03-24 11:45:00,37.31,37.35,37.31,37.31,17827.298050139278,17.429,17.4477,17.429,17.429,17827.2981
2008-03-24 11:50:00,37.29,37.31,37.27,37.3,9331.476323119778,17.4197,17.429,17.4103,17.4243,9331.4763
2008-03-24 11:55:00,37.29,37.31,37.28,37.31,6128.133704735376,17.4197,17.429,17.415,17.429,6128.1337
2008-03-24 12:00:00,37.29,37.29,37.24,37.25,15181.058495821728,17.4197,17.4197,17.3963,17.401,15181.0585
2008-03-24 12:05:00,37.26,37.26,37.24,37.26,11420.612813370471,17.4056,17.4056,17.3963,17.4056,11420.6128
2008-03-24 12:10:00,37.26,37.26,37.21,37.21,21030.64066852368,17.4056,17.4056,17.3823,17.3823,21030.6407
2008-03-24 12:15:00,37.21,37.26,37.19,37.25,13231.197771587744,17.3823,17.4056,17.3729,17.401,13231.1978
2008-03-24 12:20:00,37.24,37.26,37.24,37.26,12534.81894150418,17.3963,17.4056,17.3963,17.4056,12534.8189
2008-03-24 12:25:00,37.26,37.26,37.22,37.24,10445.682451253482,17.4056,17.4056,17.387,17.3963,10445.6825
2008-03-24 12:30:00,37.24,37.24,37.19,37.19,12674.094707520891,17.3963,17.3963,17.3729,17.3729,12674.0947
2008-03-24 12:35:00,37.2,37.21,37.16,37.21,11559.888579387189,17.3776,17.3823,17.3589,17.3823,11559.8886
2008-03-24 12:40:00,37.2,37.23,37.19,37.23,7103.064066852368,17.3776,17.3916,17.3729,17.3916,7103.0641
2008-03-24 12:45:00,37.22,37.23,37.2,37.21,21727.01949860724,17.387,17.3916,17.3776,17.3823,21727.0195
2008-03-24 12:50:00,37.21,37.23,37.19,37.23,17270.194986072423,17.3823,17.3916,17.3729,17.3916,17270.195
2008-03-24 12:55:00,37.23,37.23,37.17,37.22,17409.47075208914,17.3916,17.3916,17.3636,17.387,17409.4708
2008-03-24 13:00:00,37.22,37.24,37.21,37.21,14902.506963788304,17.387,17.3963,17.3823,17.3823,14902.507
2008-03-24 13:05:00,37.21,37.21,37.2,37.2,13231.197771587744,17.3823,17.3823,17.3776,17.3776,13231.1978
2008-03-24 13:10:00,37.2,37.22,37.19,37.19,17270.194986072423,17.3776,17.387,17.3729,17.3729,17270.195
2008-03-24 13:15:00,37.2,37.21,37.19,37.19,15320.33426183844,17.3776,17.3823,17.3729,17.3729,15320.3343
2008-03-24 13:20:00,37.19,37.23,37.19,37.23,15459.610027855157,17.3729,17.3916,17.3729,17.3916,15459.61
2008-03-24 13:25:00,37.23,37.24,37.19,37.2,13370.473537604455,17.3916,17.3963,17.3729,17.3776,13370.4735
2008-03-24 13:30:00,37.21,37.21,37.16,37.2,39275.766016713096,17.3823,17.3823,17.3589,17.3776,39275.766
2008-03-24 13:35:00,37.19,37.2,37.18,37.19,15041.782729805014,17.3729,17.3776,17.3683,17.3729,15041.7827
2008-03-24 13:40:00,37.2,37.22,37.18,37.21,21309.192200557103,17.3776,17.387,17.3683,17.3823,21309.1922
2008-03-24 13:45:00,37.2,37.21,37.19,37.2,14902.506963788304,17.3776,17.3823,17.3729,17.3776,14902.507
2008-03-24 13:50:00,37.19,37.2,37.18,37.19,12395.543175487466,17.3729,17.3776,17.3683,17.3729,12395.5432
2008-03-24 13:55:00,37.18,37.2,37.17,37.2,16573.816155988858,17.3683,17.3776,17.3636,17.3776,16573.8162
2008-03-24 14:00:00,37.2,37.2,37.14,37.14,22562.674094707523,17.3776,17.3776,17.3496,17.3496,22562.6741
2008-03-24 14:05:00,37.16,37.17,37.15,37.16,15459.610027855157,17.3589,17.3636,17.3543,17.3589,15459.61
2008-03-24 14:10:00,37.16,37.19,37.15,37.19,23676.880222841228,17.3589,17.3729,17.3543,17.3729,23676.8802
2008-03-24 14:15:00,37.18,37.21,37.18,37.2,37465.18105849582,17.3683,17.3823,17.3683,17.3776,37465.1811
2008-03-24 14:20:00,37.19,37.2,37.17,37.2,21727.01949860724,17.3729,17.3776,17.3636,17.3776,21727.0195
2008-03-24 14:25:00,37.19,37.34,37.19,37.26,67548.74651810585,17.3729,17.443,17.3729,17.4056,67548.7465
2008-03-24 14:30:00,37.26,37.26,37.2,37.2,33565.45961002786,17.4056,17.4056,17.3776,17.3776,33565.4596
2008-03-24 14:35:00,37.21,37.27,37.2,37.27,26740.947075208915,17.3823,17.4103,17.3776,17.4103,26740.9471
2008-03-24 14:40:00,37.27,37.29,37.25,37.25,20334.26183844012,17.4103,17.4197,17.401,17.401,20334.2618
2008-03-24 14:45:00,37.25,37.27,37.22,37.25,29387.186629526463,17.401,17.4103,17.387,17.401,29387.1866
2008-03-24 14:50:00,37.25,37.26,37.21,37.23,21866.29526462396,17.401,17.4056,17.3823,17.3916,21866.2953
2008-03-24 14:55:00,37.23,37.24,37.21,37.23,37743.73259052925,17.3916,17.3963,17.3823,17.3916,37743.7326
2008-03-24 15:00:00,37.24,37.3,37.23,37.28,39554.31754874652,17.3963,17.4243,17.3916,17.415,39554.3175
2008-03-24 15:05:00,37.27,37.29,37.24,37.26,29247.91086350975,17.4103,17.4197,17.3963,17.4056,29247.9109
2008-03-24 15:10:00,37.26,37.3,37.26,37.29,41364.902506963794,17.4056,17.4243,17.4056,17.4197,41364.9025
2008-03-24 15:15:00,37.28,37.31,37.26,37.31,18384.401114206128,17.415,17.429,17.4056,17.429,18384.4011
2008-03-24 15:20:00,37.31,37.33,37.26,37.26,23398.3286908078,17.429,17.4383,17.4056,17.4056,23398.3287
2008-03-24 15:25:00,37.26,37.29,37.23,37.23,66573.81615598887,17.4056,17.4197,17.3916,17.3916,66573.8162
2008-03-24 15:30:00,37.23,37.28,37.22,37.24,122144.8467966574,17.3916,17.415,17.387,17.3963,122144.8468
2008-03-24 15:35:00,37.24,37.26,37.22,37.26,96378.83008356548,17.3963,17.4056,17.387,17.4056,96378.8301
2008-03-24 15:40:00,37.26,37.31,37.26,37.31,54596.10027855154,17.4056,17.429,17.4056,17.429,54596.1003
2008-03-24 15:45:00,37.32,37.36,37.29,37.31,63231.197771587744,17.4337,17.4524,17.4197,17.429,63231.1978
2008-03-24 15:50:00,37.31,37.34,37.29,37.29,122005.57103064068,17.429,17.443,17.4197,17.4197,122005.571
2008-03-24 15:55:00,37.29,37.29,37.22,37.23,134401.11420612814,17.4197,17.4197,17.387,17.3916,134401.1142
2008-03-25 09:30:00,37.16,37.23,37.16,37.21,37604.45682451253,17.3589,17.3916,17.3589,17.3823,37604.4568
2008-03-25 09:35:00,37.21,37.38,37.21,37.29,19498.60724233984,17.3823,17.4617,17.3823,17.4197,19498.6072
2008-03-25 09:40:00,37.3,37.45,37.29,37.34,15877.437325905294,17.4243,17.4944,17.4197,17.443,15877.4373
2008-03-25 09:45:00,37.35,37.52,37.34,37.44,19777.15877437326,17.4477,17.5271,17.443,17.4897,19777.1588
2008-03-25 09:50:00,37.45,37.5,37.43,37.47,29108.63509749304,17.4944,17.5178,17.4851,17.5037,29108.6351
2008-03-25 09:55:00,37.47,37.49,37.31,37.32,53342.61838440112,17.5037,17.5131,17.429,17.4337,53342.6184
2008-03-25 10:00:00,37.33,37.47,37.23,37.42,49860.72423398329,17.4383,17.5037,17.3916,17.4804,49860.7242
2008-03-25 10:05:00,37.41,37.44,37.32,37.41,25208.91364902507,17.4757,17.4897,17.4337,17.4757,25208.9136
2008-03-25 10:10:00,37.41,37.46,37.39,37.4,13091.922005571032,17.4757,17.4991,17.4664,17.471,13091.922
2008-03-25 10:15:00,37.39,37.47,37.38,37.44,23119.777158774374,17.4664,17.5037,17.4617,17.4897,23119.7772
2008-03-25 10:20:00,37.44,37.44,37.3,37.3,16295.264623955432,17.4897,17.4897,17.4243,17.4243,16295.2646
2008-03-25 10:25:00,37.31,37.35,37.26,37.26,16016.713091922007,17.429,17.4477,17.4056,17.4056,16016.7131
2008-03-25 10:30:00,37.29,37.31,37.24,37.27,11002.785515320336,17.4197,17.429,17.3963,17.4103,11002.7855
2008-03-25 10:35:00,37.26,37.28,37.21,37.21,13509.74930362117,17.4056,17.415,17.3823,17.3823,13509.7493
2008-03-25 10:40:00,37.21,37.26,37.2,37.2,27855.15320334262,17.3823,17.4056,17.3776,17.3776,27855.1532
2008-03-25 10:45:00,37.2,37.22,37.14,37.14,20055.710306406687,17.3776,17.387,17.3496,17.3496,20055.7103
2008-03-25 10:50:00,37.14,37.14,37.1,37.11,17827.298050139278,17.3496,17.3496,17.3309,17.3356,17827.2981
2008-03-25 10:55:00,37.12,37.13,37.03,37.04,14345.403899721448,17.3402,17.3449,17.2982,17.3029,14345.4039
2008-03-25 11:00:00,37.03,37.07,37.01,37.05,24651.810584958217,17.2982,17.3169,17.2889,17.3075,24651.8106
2008-03-25 11:05:00,37.04,37.1,37.04,37.07,14623.955431754875,17.3029,17.3309,17.3029,17.3169,14623.9554
2008-03-25 11:10:00,37.07,37.07,37.02,37.02,9610.027855153205,17.3169,17.3169,17.2935,17.2935,9610.0279
2008-03-25 11:15:00,37.02,37.03,36.96,36.96,11142.061281337048,17.2935,17.2982,17.2655,17.2655,11142.0613
2008-03-25 11:20:00,36.96,36.96,36.93,36.96,16852.367688022285,17.2655,17.2655,17.2515,17.2655,16852.3677
2008-03-25 11:25:00,36.95,36.97,36.93,36.95,22144.846796657384,17.2608,17.2702,17.2515,17.2608,22144.8468
2008-03-25 11:30:00,36.96,37.03,36.94,37.03,16295.264623955432,17.2655,17.2982,17.2562,17.2982,16295.2646
2008-03-25 11:35:00,37.03,37.04,36.93,36.93,17409.47075208914,17.2982,17.3029,17.2515,17.2515,17409.4708
2008-03-25 11:40:00,36.94,36.95,36.86,36.87,17827.298050139278,17.2562,17.2608,17.2188,17.2235,17827.2981
2008-03-25 11:45:00,36.88,36.88,36.8,36.84,26323.119777158776,17.2281,17.2281,17.1908,17.2094,26323.1198
2008-03-25 11:50:00,36.82,36.93,36.82,36.93,17966.57381615599,17.2001,17.2515,17.2001,17.2515,17966.5738
2008-03-25 11:55:00,36.93,36.99,36.93,36.96,47632.31197771588,17.2515,17.2795,17.2515,17.2655,47632.312
2008-03-25 12:00:00,36.96,36.96,36.91,36.92,18523.676880222843,17.2655,17.2655,17.2421,17.2468,18523.6769
2008-03-25 12:05:00,36.93,36.97,36.92,36.94,14484.679665738162,17.2515,17.2702,17.2468,17.2562,14484.6797
2008-03-25 12:10:00,36.94,36.94,36.89,36.89,20194.9860724234,17.2562,17.2562,17.2328,17.2328,20194.9861
2008-03-25 12:15:00,36.89,37.0,36.88,36.98,16016.713091922007,17.2328,17.2842,17.2281,17.2748,16016.7131
2008-03-25 12:20:00,36.98,37.01,36.97,36.99,15320.33426183844,17.2748,17.2889,17.2702,17.2795,15320.3343
2008-03-25 12:25:00,37.01,37.09,37.01,37.07,12674.094707520891,17.2889,17.3262,17.2889,17.3169,12674.0947
2008-03-25 12:30:00,37.07,37.11,37.06,37.11,8077.994428969359,17.3169,17.3356,17.3122,17.3356,8077.9944
2008-03-25 12:35:00,37.1,37.11,37.1,37.11,6545.961002785516,17.3309,17.3356,17.3309,17.3356,6545.961
2008-03-25 12:40:00,37.1,37.11,37.08,37.1,8356.545961002786,17.3309,17.3356,17.3216,17.3309,8356.546
2008-03-25 12:45:00,37.1,37.14,37.09,37.14,22980.501392757666,17.3309,17.3496,17.3262,17.3496,22980.5014
2008-03-25 12:50:00,37.16,37.21,37.15,37.19,34122.56267409471,17.3589,17.3823,17.3543,17.3729,34122.5627
2008-03-25 12:55:00,37.19,37.19,37.13,37.15,32590.529247910865,17.3729,17.3729,17.3449,17.3543,32590.5292
2008-03-25 13:00:00,37.14,37.15,37.11,37.11,20752.089136490253,17.3496,17.3543,17.3356,17.3356,20752.0891
2008-03-25 13:05:00,37.11,37.14,37.1,37.12,14066.852367688023,17.3356,17.3496,17.3309,17.3402,14066.8524
2008-03-25 13:10:00,37.11,37.19,37.09,37.18,15598.885793871868,17.3356,17.3729,17.3262,17.3683,15598.8858
2008-03-25 13:15:00,37.17,37.17,37.13,37.14,11420.612813370471,17.3636,17.3636,17.3449,17.3496,11420.6128
2008-03-25 13:20:00,37.15,37.16,37.1,37.16,15738.16155988858,17.3543,17.3589,17.3309,17.3589,15738.1616
2008-03-25 13:25:00,37.16,37.17,37.15,37.15,6963.788300835655,17.3589,17.3636,17.3543,17.3543,6963.7883
2008-03-25 13:30:00,37.15,37.19,37.14,37.19,8356.545961002786,17.3543,17.3729,17.3496,17.3729,8356.546
2008-03-25 13:35:00,37.19,37.22,37.14,37.14,33286.908077994434,17.3729,17.387,17.3496,17.3496,33286.9081
2008-03-25 13:40:00,37.14,37.15,37.13,37.14,14484.679665738162,17.3496,17.3543,17.3449,17.3496,14484.6797
2008-03-25 13:45:00,37.13,37.21,37.11,37.2,26183.844011142064,17.3449,17.3823,17.3356,17.3776,26183.844
2008-03-25 13:50:00,37.19,37.19,37.13,37.15,7938.718662952647,17.3729,17.3729,17.3449,17.3543,7938.7187
2008-03-25 13:55:00,37.15,37.19,37.15,37.17,12256.267409470753,17.3543,17.3729,17.3543,17.3636,12256.2674
2008-03-25 14:00:00,37.17,37.22,37.16,37.21,19916.43454038997,17.3636,17.387,17.3589,17.3823,19916.4345
2008-03-25 14:05:00,37.21,37.21,37.19,37.21,13927.57660167131,17.3823,17.3823,17.3729,17.3823,13927.5766
2008-03-25 14:10:00,37.21,37.24,37.2,37.24,11559.888579387189,17.3823,17.3963,17.3776,17.3963,11559.8886
2008-03-25 14:15:00,37.24,37.31,37.24,37.29,19637.883008356548,17.3963,17.429,17.3963,17.4197,19637.883
2008-03-25 14:20:00,37.29,37.3,37.2,37.22,15041.782729805014,17.4197,17.4243,17.3776,17.387,15041.7827
2008-03-25 14:25:00,37.22,37.22,37.19,37.19,7799.442896935933,17.387,17.387,17.3729,17.3729,7799.4429
2008-03-25 14:30:00,37.19,37.19,37.15,37.16,11838.440111420614,17.3729,17.3729,17.3543,17.3589,11838.4401
2008-03-25 14:35:00,37.16,37.19,37.16,37.19,16991.643454038996,17.3589,17.3729,17.3589,17.3729,16991.6435
2008-03-25 14:40:00,37.18,37.19,37.13,37.16,15738.16155988858,17.3683,17.3729,17.3449,17.3589,15738.1616
2008-03-25 14:45:00,37.16,37.19,37.13,37.16,19498.60724233984,17.3589,17.3729,17.3449,17.3589,19498.6072
2008-03-25 14:50:00,37.16,37.22,37.16,37.22,18523.676880222843,17.3589,17.387,17.3589,17.387,18523.6769
2008-03-25 14:55:00,37.24,37.24,37.19,37.21,10027.855153203343,17.3963,17.3963,17.3729,17.3823,10027.8552
2008-03-25 15:00:00,37.21,37.23,37.2,37.22,7799.442896935933,17.3823,17.3916,17.3776,17.387,7799.4429
2008-03-25 15:05:00,37.21,37.21,37.12,37.14,18105.849582172705,17.3823,17.3823,17.3402,17.3496,18105.8496
2008-03-25 15:10:00,37.14,37.19,37.12,37.13,35236.76880222841,17.3496,17.3729,17.3402,17.3449,35236.7688
2008-03-25 15:15:00,37.13,37.16,37.13,37.13,20612.813370473537,17.3449,17.3589,17.3449,17.3449,20612.8134
2008-03-25 15:20:00,37.15,37.15,37.11,37.15,19498.60724233984,17.3543,17.3543,17.3356,17.3543,19498.6072
2008-03-25 15:25:00,37.15,37.16,37.12,37.14,23398.3286908078,17.3543,17.3589,17.3402,17.3496,23398.3287
2008-03-25 15:30:00,37.15,37.16,37.12,37.12,29387.186629526463,17.3543,17.3589,17.3402,17.3402,29387.1866
2008-03-25 15:35:00,37.12,37.15,37.11,37.14,26601.671309192203,17.3402,17.3543,17.3356,17.3496,26601.6713
2008-03-25 15:40:00,37.14,37.21,37.13,37.14,61559.88857938719,17.3496,17.3823,17.3449,17.3496,61559.8886
2008-03-25 15:45:00,37.14,37.2,37.13,37.17,44986.072423398335,17.3496,17.3776,17.3449,17.3636,44986.0724
2008-03-25 15:50:00,37.17,37.19,37.13,37.16,58635.09749303621,17.3636,17.3729,17.3449,17.3589,58635.0975
2008-03-25 15:55:00,37.16,37.17,37.09,37.1,69777.15877437327,17.3589,17.3636,17.3262,17.3309,69777.1588
2008-03-26 09:30:00,37.02,37.21,36.94,37.02,29108.63509749304,17.2935,17.3823,17.2562,17.2935,29108.6351
2008-03-26 09:35:00,37.01,37.01,36.8,36.86,28412.25626740948,17.2889,17.2889,17.1908,17.2188,28412.2563
2008-03-26 09:40:00,36.87,36.93,36.76,36.93,34401.114206128135,17.2235,17.2515,17.1721,17.2515,34401.1142
2008-03-26 09:45:00,36.93,37.07,36.91,37.06,38022.28412256268,17.2515,17.3169,17.2421,17.3122,38022.2841
2008-03-26 09:50:00,37.06,37.26,37.06,37.22,36768.802228412256,17.3122,17.4056,17.3122,17.387,36768.8022
2008-03-26 09:55:00,37.22,37.3,37.19,37.2,23259.05292479109,17.387,17.4243,17.3729,17.3776,23259.0529
2008-03-26 10:00:00,37.21,37.21,37.04,37.11,65598.88579387187,17.3823,17.3823,17.3029,17.3356,65598.8858
2008-03-26 10:05:00,37.11,37.14,37.09,37.11,16991.643454038996,17.3356,17.3496,17.3262,17.3356,16991.6435
2008-03-26 10:10:00,37.1,37.11,37.02,37.07,22005.57103064067,17.3309,17.3356,17.2935,17.3169,22005.571
2008-03-26 10:15:00,37.07,37.1,37.04,37.05,17270.194986072423,17.3169,17.3309,17.3029,17.3075,17270.195
2008-03-26 10:20:00,37.05,37.13,37.04,37.12,17270.194986072423,17.3075,17.3449,17.3029,17.3402,17270.195
2008-03-26 10:25:00,37.12,37.2,37.12,37.19,20194.9860724234,17.3402,17.3776,17.3402,17.3729,20194.9861
2008-03-26 10:30:00,37.19,37.19,37.08,37.1,24791.08635097493,17.3729,17.3729,17.3216,17.3309,24791.0864
2008-03-26 10:35:00,37.09,37.11,37.06,37.1,15459.610027855157,17.3262,17.3356,17.3122,17.3309,15459.61
2008-03-26 10:40:00,37.08,37.11,37.06,37.06,11002.785515320336,17.3216,17.3356,17.3122,17.3122,11002.7855
2008-03-26 10:45:00,37.07,37.08,37.05,37.07,21866.29526462396,17.3169,17.3216,17.3075,17.3169,21866.2953
2008-03-26 10:50:00,37.05,37.12,37.05,37.11,7799.442896935933,17.3075,17.3402,17.3075,17.3356,7799.4429
2008-03-26 10:55:00,37.1,37.13,37.05,37.05,12116.99164345404,17.3309,17.3449,17.3075,17.3075,12116.9916
2008-03-26 11:00:00,37.06,37.16,37.05,37.13,41922.00557103064,17.3122,17.3589,17.3075,17.3449,41922.0056
2008-03-26 11:05:00,37.13,37.21,37.13,37.17,24791.08635097493,17.3449,17.3823,17.3449,17.3636,24791.0864
2008-03-26 11:10:00,37.18,37.18,37.06,37.11,19777.15877437326,17.3683,17.3683,17.3122,17.3356,19777.1588
2008-03-26 11:15:00,37.12,37.13,37.07,37.12,28412.25626740948,17.3402,17.3449,17.3169,17.3402,28412.2563
2008-03-26 11:20:00,37.11,37.13,37.08,37.12,26740.947075208915,17.3356,17.3449,17.3216,17.3402,26740.9471
2008-03-26 11:25:00,37.14,37.15,37.11,37.13,13231.197771587744,17.3496,17.3543,17.3356,17.3449,13231.1978
2008-03-26 11:30:00,37.13,37.14,37.12,37.14,12674.094707520891,17.3449,17.3496,17.3402,17.3496,12674.0947
2008-03-26 11:35:00,37.14,37.19,37.13,37.19,17827.298050139278,17.3496,17.3729,17.3449,17.3729,17827.2981
2008-03-26 11:40:00,37.18,37.2,37.16,37.16,25069.63788300836,17.3683,17.3776,17.3589,17.3589,25069.6379
2008-03-26 11:45:00,37.16,37.19,37.15,37.19,15320.33426183844,17.3589,17.3729,17.3543,17.3729,15320.3343
2008-03-26 11:50:00,37.19,37.2,37.17,37.2,16573.816155988858,17.3729,17.3776,17.3636,17.3776,16573.8162
2008-03-26 11:55:00,37.19,37.21,37.17,37.19,39693.59331476323,17.3729,17.3823,17.3636,17.3729,39693.5933
2008-03-26 12:00:00,37.19,37.24,37.16,37.21,30919.22005571031,17.3729,17.3963,17.3589,17.3823,30919.2201
2008-03-26 12:05:00,37.19,37.19,37.17,37.19,11281.337047353762,17.3729,17.3729,17.3636,17.3729,11281.337
2008-03-26 12:10:00,37.19,37.19,37.16,37.17,13649.025069637884,17.3729,17.3729,17.3589,17.3636,13649.0251
2008-03-26 12:15:00,37.16,37.24,37.16,37.21,23259.05292479109,17.3589,17.3963,17.3589,17.3823,23259.0529
2008-03-26 12:20:00,37.21,37.24,37.19,37.24,14206.128133704737,17.3823,17.3963,17.3729,17.3963,14206.1281
2008-03-26 12:25:00,37.24,37.29,37.24,37.26,15738.16155988858,17.3963,17.4197,17.3963,17.4056,15738.1616
2008-03-26 12:30:00,37.26,37.26,37.24,37.24,9749.303621169916,17.4056,17.4056,17.3963,17.3963,9749.3036
2008-03-26 12:35:00,37.24,37.24,37.19,37.21,19498.60724233984,17.3963,17.3963,17.3729,17.3823,19498.6072
2008-03-26 12:40:00,37.21,37.24,37.21,37.22,17270.194986072423,17.3823,17.3963,17.3823,17.387,17270.195
2008-03-26 12:45:00,37.23,37.31,37.22,37.31,38997.21448467967,17.3916,17.429,17.387,17.429,38997.2145
2008-03-26 12:50:00,37.31,37.41,37.29,37.37,115738.16155988858,17.429,17.4757,17.4197,17.457,115738.1616
2008-03-26 12:55:00,37.37,37.46,37.35,37.35,98189.41504178272,17.457,17.4991,17.4477,17.4477,98189.415
2008-03-26 13:00:00,37.34,37.38,37.31,37.36,13370.473537604455,17.443,17.4617,17.429,17.4524,13370.4735
2008-03-26 13:05:00,37.36,37.39,37.34,37.34,12674.094707520891,17.4524,17.4664,17.443,17.443,12674.0947
2008-03-26 13:10:00,37.34,37.35,37.32,37.34,23816.15598885794,17.443,17.4477,17.4337,17.443,23816.156
2008-03-26 13:15:00,37.36,37.41,37.34,37.39,25487.4651810585,17.4524,17.4757,17.443,17.4664,25487.4652
2008-03-26 13:20:00,37.39,37.39,37.36,37.36,14902.506963788304,17.4664,17.4664,17.4524,17.4524,14902.507
2008-03-26 13:25:00,37.36,37.36,37.34,37.34,11838.440111420614,17.4524,17.4524,17.443,17.443,11838.4401
2008-03-26 13:30:00,37.34,37.34,37.26,37.31,27158.774373259053,17.443,17.443,17.4056,17.429,27158.7744
2008-03-26 13:35:00,37.32,37.32,37.29,37.29,7938.718662952647,17.4337,17.4337,17.4197,17.4197,7938.7187
2008-03-26 13:40:00,37.28,37.29,37.26,37.26,11559.888579387189,17.415,17.4197,17.4056,17.4056,11559.8886
2008-03-26 13:45:00,37.25,37.25,37.2,37.21,17966.57381615599,17.401,17.401,17.3776,17.3823,17966.5738
2008-03-26 13:50:00,37.21,37.24,37.19,37.2,26880.22284122563,17.3823,17.3963,17.3729,17.3776,26880.2228
2008-03-26 13:55:00,37.21,37.22,37.19,37.22,9610.027855153205,17.3823,17.387,17.3729,17.387,9610.0279
2008-03-26 14:00:00,37.22,37.23,37.19,37.2,12952.64623955432,17.387,17.3916,17.3729,17.3776,12952.6462
2008-03-26 14:05:00,37.21,37.24,37.2,37.22,23676.880222841228,17.3823,17.3963,17.3776,17.387,23676.8802
2008-03-26 14:10:00,37.22,37.26,37.21,37.25,31754.874651810587,17.387,17.4056,17.3823,17.401,31754.8747
2008-03-26 14:15:00,37.25,37.25,37.2,37.21,22144.846796657384,17.401,17.401,17.3776,17.3823,22144.8468
2008-03-26 14:20:00,37.21,37.25,37.17,37.24,39136.490250696384,17.3823,17.401,17.3636,17.3963,39136.4903
2008-03-26 14:25:00,37.24,37.26,37.21,37.26,15459.610027855157,17.3963,17.4056,17.3823,17.4056,15459.61
2008-03-26 14:30:00,37.26,37.27,37.24,37.26,29247.91086350975,17.4056,17.4103,17.3963,17.4056,29247.9109
2008-03-26 14:35:00,37.26,37.27,37.24,37.26,21727.01949860724,17.4056,17.4103,17.3963,17.4056,21727.0195
2008-03-26 14:40:00,37.26,37.26,37.21,37.23,18245.125348189416,17.4056,17.4056,17.3823,17.3916,18245.1253
2008-03-26 14:45:00,37.24,37.26,37.24,37.25,14066.852367688023,17.3963,17.4056,17.3963,17.401,14066.8524
2008-03-26 14:50:00,37.25,37.27,37.24,37.27,24930.362116991644,17.401,17.4103,17.3963,17.4103,24930.3621
2008-03-26 14:55:00,37.26,37.34,37.26,37.34,54038.99721448468,17.4056,17.443,17.4056,17.443,54038.9972
2008-03-26 15:00:00,37.35,37.41,37.31,37.4,45543.17548746518,17.4477,17.4757,17.429,17.471,45543.1755
2008-03-26 15:05:00,37.41,37.42,37.4,37.41,19498.60724233984,17.4757,17.4804,17.471,17.4757,19498.6072
2008-03-26 15:10:00,37.41,37.41,37.29,37.29,19080.77994428969,17.4757,17.4757,17.4197,17.4197,19080.7799
2008-03-26 15:15:00,37.31,37.31,37.26,37.27,15598.885793871868,17.429,17.429,17.4056,17.4103,15598.8858
2008-03-26 15:20:00,37.27,37.29,37.25,37.28,15041.782729805014,17.4103,17.4197,17.401,17.415,15041.7827
2008-03-26 15:25:00,37.28,37.29,37.24,37.26,26462.395543175488,17.415,17.4197,17.3963,17.4056,26462.3955
2008-03-26 15:30:00,37.26,37.26,37.22,37.22,24930.362116991644,17.4056,17.4056,17.387,17.387,24930.3621
2008-03-26 15:35:00,37.24,37.24,37.18,37.23,41225.62674094708,17.3963,17.3963,17.3683,17.3916,41225.6267
2008-03-26 15:40:00,37.24,37.24,37.21,37.22,36768.802228412256,17.3963,17.3963,17.3823,17.387,36768.8022
2008-03-26 15:45:00,37.21,37.23,37.21,37.23,18384.401114206128,17.3823,17.3916,17.3823,17.3916,18384.4011
2008-03-26 15:50:00,37.22,37.26,37.16,37.26,172701.94986072424,17.387,17.4056,17.3589,17.4056,172701.9499
2008-03-26 15:55:00,37.26,37.29,37.22,37.29,90250.6963788301,17.4056,17.4197,17.387,17.4197,90250.6964
2008-03-27 09:30:00,37.6,37.69,37.56,37.6,42618.38440111421,17.5645,17.6065,17.5458,17.5645,42618.3844
2008-03-27 09:35:00,37.6,37.83,37.58,37.74,27715.877437325908,17.5645,17.6719,17.5551,17.6299,27715.8774
2008-03-27 09:40:00,37.75,37.85,37.74,37.77,29665.73816155989,17.6345,17.6813,17.6299,17.6439,29665.7382
2008-03-27 09:45:00,37.76,37.88,37.75,37.88,33983.28690807799,17.6392,17.6953,17.6345,17.6953,33983.2869
2008-03-27 09:50:00,37.88,38.01,37.87,37.95,60167.13091922006,17.6953,17.756,17.6906,17.728,60167.1309
2008-03-27 09:55:00,37.97,37.98,37.9,37.95,47214.484679665744,17.7373,17.742,17.7046,17.728,47214.4847
2008-03-27 10:00:00,37.95,37.96,37.87,37.87,56685.23676880224,17.728,17.7326,17.6906,17.6906,56685.2368
2008-03-27 10:05:00,37.87,37.95,37.87,37.89,63091.92200557103,17.6906,17.728,17.6906,17.6999,63091.922
2008-03-27 10:10:00,37.9,38.03,37.88,38.03,32033.42618384401,17.7046,17.7653,17.6953,17.7653,32033.4262
2008-03-27 10:15:00,38.03,38.06,38.0,38.01,51810.58495821728,17.7653,17.7794,17.7513,17.756,51810.585
2008-03-27 10:20:00,38.0,38.06,38.0,38.05,39832.86908077994,17.7513,17.7794,17.7513,17.7747,39832.8691
2008-03-27 10:25:00,38.05,38.06,37.96,37.97,69498.60724233984,17.7747,17.7794,17.7326,17.7373,69498.6072
2008-03-27 10:30:00,37.98,38.03,37.95,37.97,50974.930362117,17.742,17.7653,17.728,17.7373,50974.9304
2008-03-27 10:35:00,37.98,38.01,37.95,37.99,50835.654596100285,17.742,17.756,17.728,17.7467,50835.6546
2008-03-27 10:40:00,38.0,38.0,37.89,37.9,35376.044568245125,17.7513,17.7513,17.6999,17.7046,35376.0446
2008-03-27 10:45:00,37.89,37.92,37.87,37.91,18523.676880222843,17.6999,17.714,17.6906,17.7093,18523.6769
2008-03-27 10:50:00,37.9,37.99,37.9,37.95,61281.337047353765,17.7046,17.7467,17.7046,17.728,61281.337
2008-03-27 10:55:00,37.94,37.94,37.88,37.92,41504.178272980505,17.7233,17.7233,17.6953,17.714,41504.1783
2008-03-27 11:00:00,37.92,37.92,37.87,37.87,43036.21169916435,17.714,17.714,17.6906,17.6906,43036.2117
2008-03-27 11:05:00,37.87,37.92,37.86,37.92,27298.05013927577,17.6906,17.714,17.6859,17.714,27298.0501
2008-03-27 11:10:00,37.9,37.9,37.86,37.87,51949.86072423399,17.7046,17.7046,17.6859,17.6906,51949.8607
2008-03-27 11:15:00,37.87,37.92,37.87,37.87,61002.785515320335,17.6906,17.714,17.6906,17.6906,61002.7855
2008-03-27 11:20:00,37.87,37.89,37.82,37.82,48885.7938718663,17.6906,17.6999,17.6672,17.6672,48885.7939
2008-03-27 11:25:00,37.82,37.82,37.75,37.77,50696.378830083566,17.6672,17.6672,17.6345,17.6439,50696.3788
2008-03-27 11:30:00,37.77,37.8,37.73,37.74,28969.359331476324,17.6439,17.6579,17.6252,17.6299,28969.3593
2008-03-27 11:35:00,37.75,37.79,37.73,37.77,17548.74651810585,17.6345,17.6532,17.6252,17.6439,17548.7465
2008-03-27 11:40:00,37.77,37.81,37.76,37.78,18105.849582172705,17.6439,17.6626,17.6392,17.6486,18105.8496
2008-03-27 11:45:00,37.78,37.82,37.77,37.8,22423.398328690808,17.6486,17.6672,17.6439,17.6579,22423.3983
2008-03-27 11:50:00,37.8,37.8,37.77,37.79,11281.337047353762,17.6579,17.6579,17.6439,17.6532,11281.337
2008-03-27 11:55:00,37.79,37.8,37.75,37.77,12813.370473537603,17.6532,17.6579,17.6345,17.6439,12813.3705
2008-03-27 12:00:00,37.77,37.78,37.74,37.75,21448.46796657382,17.6439,17.6486,17.6299,17.6345,21448.468
2008-03-27 12:05:00,37.75,37.77,37.72,37.75,25905.29247910864,17.6345,17.6439,17.6205,17.6345,25905.2925
2008-03-27 12:10:00,37.75,37.77,37.72,37.75,31197.771587743733,17.6345,17.6439,17.6205,17.6345,31197.7716
2008-03-27 12:15:00,37.75,37.78,37.74,37.78,14206.128133704737,17.6345,17.6486,17.6299,17.6486,14206.1281
2008-03-27 12:20:00,37.78,37.8,37.75,37.78,26740.947075208915,17.6486,17.6579,17.6345,17.6486,26740.9471
2008-03-27 12:25:00,37.77,37.81,37.77,37.81,12395.543175487466,17.6439,17.6626,17.6439,17.6626,12395.5432
2008-03-27 12:30:00,37.8,37.81,37.77,37.79,20473.537604456826,17.6579,17.6626,17.6439,17.6532,20473.5376
2008-03-27 12:35:00,37.8,37.82,37.77,37.8,21727.01949860724,17.6579,17.6672,17.6439,17.6579,21727.0195
2008-03-27 12:40:00,37.8,37.92,37.8,37.9,23676.880222841228,17.6579,17.714,17.6579,17.7046,23676.8802
2008-03-27 12:45:00,37.89,37.9,37.85,37.85,19080.77994428969,17.6999,17.7046,17.6813,17.6813,19080.7799
2008-03-27 12:50:00,37.85,37.86,37.82,37.83,18662.952646239555,17.6813,17.6859,17.6672,17.6719,18662.9526
2008-03-27 12:55:00,37.83,37.83,37.79,37.79,17548.74651810585,17.6719,17.6719,17.6532,17.6532,17548.7465
2008-03-27 13:00:00,37.8,37.82,37.77,37.79,22980.501392757666,17.6579,17.6672,17.6439,17.6532,22980.5014
2008-03-27 13:05:00,37.78,37.88,37.78,37.87,20891.364902506964,17.6486,17.6953,17.6486,17.6906,20891.3649
2008-03-27 13:10:00,37.87,37.98,37.86,37.98,21169.91643454039,17.6906,17.742,17.6859,17.742,21169.9164
2008-03-27 13:15:00,37.98,38.02,37.92,37.92,15598.885793871868,17.742,17.7607,17.714,17.714,15598.8858
2008-03-27 13:20:00,37.92,37.92,37.87,37.89,12116.99164345404,17.714,17.714,17.6906,17.6999,12116.9916
2008-03-27 13:25:00,37.89,37.9,37.87,37.88,19637.883008356548,17.6999,17.7046,17.6906,17.6953,19637.883
2008-03-27 13:30:00,37.88,37.9,37.85,37.89,25069.63788300836,17.6953,17.7046,17.6813,17.6999,25069.6379
2008-03-27 13:35:00,37.87,37.88,37.82,37.83,21587.74373259053,17.6906,17.6953,17.6672,17.6719,21587.7437
2008-03-27 13:40:00,37.83,37.83,37.75,37.77,20334.26183844012,17.6719,17.6719,17.6345,17.6439,20334.2618
2008-03-27 13:45:00,37.76,37.79,37.75,37.79,14484.679665738162,17.6392,17.6532,17.6345,17.6532,14484.6797
2008-03-27 13:50:00,37.76,37.77,37.72,37.76,21309.192200557103,17.6392,17.6439,17.6205,17.6392,21309.1922
2008-03-27 13:55:00,37.75,37.77,37.74,37.77,21727.01949860724,17.6345,17.6439,17.6299,17.6439,21727.0195
2008-03-27 14:00:00,37.77,37.77,37.75,37.75,30362.116991643456,17.6439,17.6439,17.6345,17.6345,30362.117
2008-03-27 14:05:00,37.77,37.77,37.7,37.73,32729.80501392758,17.6439,17.6439,17.6112,17.6252,32729.805
2008-03-27 14:10:00,37.72,37.72,37.69,37.7,21866.29526462396,17.6205,17.6205,17.6065,17.6112,21866.2953
2008-03-27 14:15:00,37.7,37.77,37.69,37.7,41225.62674094708,17.6112,17.6439,17.6065,17.6112,41225.6267
2008-03-27 14:20:00,37.7,37.73,37.69,37.72,40529.24791086351,17.6112,17.6252,17.6065,17.6205,40529.2479
2008-03-27 14:25:00,37.72,37.77,37.7,37.71,24233.98328690808,17.6205,17.6439,17.6112,17.6159,24233.9833
2008-03-27 14:30:00,37.7,37.75,37.7,37.75,23259.05292479109,17.6112,17.6345,17.6112,17.6345,23259.0529
2008-03-27 14:35:00,37.73,37.87,37.73,37.87,27994.42896935933,17.6252,17.6906,17.6252,17.6906,27994.429
2008-03-27 14:40:00,37.87,37.95,37.87,37.9,27576.601671309192,17.6906,17.728,17.6906,17.7046,27576.6017
2008-03-27 14:45:00,37.89,37.92,37.87,37.92,22005.57103064067,17.6999,17.714,17.6906,17.714,22005.571
2008-03-27 14:50:00,37.9,37.94,37.88,37.89,18245.125348189416,17.7046,17.7233,17.6953,17.6999,18245.1253
2008-03-27 14:55:00,37.89,37.92,37.85,37.85,21727.01949860724,17.6999,17.714,17.6813,17.6813,21727.0195
2008-03-27 15:00:00,37.85,37.89,37.84,37.84,24930.362116991644,17.6813,17.6999,17.6766,17.6766,24930.3621
2008-03-27 15:05:00,37.84,37.85,37.82,37.85,47353.760445682456,17.6766,17.6813,17.6672,17.6813,47353.7604
2008-03-27 15:10:00,37.84,37.87,37.8,37.85,29944.28969359332,17.6766,17.6906,17.6579,17.6813,29944.2897
2008-03-27 15:15:00,37.85,37.85,37.82,37.83,22980.501392757666,17.6813,17.6813,17.6672,17.6719,22980.5014
2008-03-27 15:20:00,37.83,37.85,37.75,37.77,39972.14484679666,17.6719,17.6813,17.6345,17.6439,39972.1448
2008-03-27 15:25:00,37.76,37.82,37.75,37.8,31754.874651810587,17.6392,17.6672,17.6345,17.6579,31754.8747
2008-03-27 15:30:00,37.8,37.83,37.79,37.8,44846.796657381616,17.6579,17.6719,17.6532,17.6579,44846.7967
2008-03-27 15:35:00,37.8,37.81,37.71,37.71,61977.71587743733,17.6579,17.6626,17.6159,17.6159,61977.7159
2008-03-27 15:40:00,37.7,37.76,37.68,37.75,42757.66016713092,17.6112,17.6392,17.6018,17.6345,42757.6602
2008-03-27 15:45:00,37.74,37.85,37.73,37.82,160027.85515320336,17.6299,17.6813,17.6252,17.6672,160027.8552
2008-03-27 15:50:00,37.81,37.82,37.66,37.71,163231.19777158776,17.6626,17.6672,17.5925,17.6159,163231.1978
2008-03-27 15:55:00,37.7,37.77,37.69,37.74,134540.38997214485,17.6112,17.6439,17.6065,17.6299,134540.39
2008-03-28 09:30:00,37.97,38.08,37.87,38.03,58774.373259052925,17.7778,17.8293,17.731,17.8059,58774.3733
2008-03-28 09:35:00,38.04,38.08,37.98,38.06,45543.17548746518,17.8106,17.8293,17.7825,17.8199,45543.1755
2008-03-28 09:40:00,38.05,38.2,38.03,38.18,48885.7938718663,17.8153,17.8855,17.8059,17.8761,48885.7939
2008-03-28 09:45:00,38.17,38.18,38.06,38.06,26740.947075208915,17.8714,17.8761,17.8199,17.8199,26740.9471
2008-03-28 09:50:00,38.06,38.12,38.05,38.12,26601.671309192203,17.8199,17.848,17.8153,17.848,26601.6713
2008-03-28 09:55:00,38.13,38.2,38.13,38.14,34540.38997214485,17.8527,17.8855,17.8527,17.8574,34540.39
2008-03-28 10:00:00,38.14,38.24,38.13,38.21,41504.178272980505,17.8574,17.9042,17.8527,17.8902,41504.1783
2008-03-28 10:05:00,38.2,38.2,38.15,38.15,14345.403899721448,17.8855,17.8855,17.8621,17.8621,14345.4039
2008-03-28 10:10:00,38.15,38.16,38.12,38.13,24373.2590529248,17.8621,17.8668,17.848,17.8527,24373.2591
2008-03-28 10:15:00,38.13,38.15,38.05,38.07,33844.01114206128,17.8527,17.8621,17.8153,17.8246,33844.0111
2008-03-28 10:20:00,38.05,38.08,38.01,38.06,21448.46796657382,17.8153,17.8293,17.7965,17.8199,21448.468
2008-03-28 10:25:00,38.05,38.06,38.01,38.03,23398.3286908078,17.8153,17.8199,17.7965,17.8059,23398.3287
2008-03-28 10:30:00,38.01,38.05,37.98,38.01,12534.81894150418,17.7965,17.8153,17.7825,17.7965,12534.8189
2008-03-28 10:35:00,38.02,38.03,37.98,38.01,13091.922005571032,17.8012,17.8059,17.7825,17.7965,13091.922
2008-03-28 10:40:00,38.0,38.03,37.96,37.96,10306.406685236769,17.7918,17.8059,17.7731,17.7731,10306.4067
2008-03-28 10:45:00,37.94,37.94,37.87,37.9,9331.476323119778,17.7638,17.7638,17.731,17.745,9331.4763
2008-03-28 10:50:00,37.92,37.98,37.87,37.98,13649.025069637884,17.7544,17.7825,17.731,17.7825,13649.0251
2008-03-28 10:55:00,37.98,37.98,37.87,37.94,13091.922005571032,17.7825,17.7825,17.731,17.7638,13091.922
2008-03-28 11:00:00,37.93,37.95,37.87,37.88,8356.545961002786,17.7591,17.7684,17.731,17.7357,8356.546
2008-03-28 11:05:00,37.89,37.97,37.89,37.92,11977.715877437327,17.7403,17.7778,17.7403,17.7544,11977.7159
2008-03-28 11:10:00,37.92,37.92,37.87,37.9,11838.440111420614,17.7544,17.7544,17.731,17.745,11838.4401
2008-03-28 11:15:00,37.9,37.91,37.87,37.89,15041.782729805014,17.745,17.7497,17.731,17.7403,15041.7827
2008-03-28 11:20:00,37.89,38.05,37.89,38.05,18523.676880222843,17.7403,17.8153,17.7403,17.8153,18523.6769
2008-03-28 11:25:00,38.05,38.07,38.02,38.05,44289.69359331477,17.8153,17.8246,17.8012,17.8153,44289.6936
2008-03-28 11:30:00,38.05,38.06,38.03,38.05,9749.303621169916,17.8153,17.8199,17.8059,17.8153,9749.3036
2008-03-28 11:35:00,38.04,38.07,38.01,38.05,13091.922005571032,17.8106,17.8246,17.7965,17.8153,13091.922
2008-03-28 11:40:00,38.02,38.03,38.0,38.03,12952.64623955432,17.8012,17.8059,17.7918,17.8059,12952.6462
2008-03-28 11:45:00,38.03,38.03,37.98,37.99,17409.47075208914,17.8059,17.8059,17.7825,17.7872,17409.4708
2008-03-28 11:50:00,37.99,38.0,37.98,38.0,16016.713091922007,17.7872,17.7918,17.7825,17.7918,16016.7131
2008-03-28 11:55:00,38.0,38.02,37.98,37.98,8356.545961002786,17.7918,17.8012,17.7825,17.7825,8356.546
2008-03-28 12:00:00,37.99,37.99,37.98,37.98,13788.300835654596,17.7872,17.7872,17.7825,17.7825,13788.3008
2008-03-28 12:05:00,37.98,38.0,37.95,37.95,19637.883008356548,17.7825,17.7918,17.7684,17.7684,19637.883
2008-03-28 12:10:00,37.95,37.95,37.91,37.91,10167.130919220055,17.7684,17.7684,17.7497,17.7497,10167.1309
2008-03-28 12:15:00,37.91,37.92,37.91,37.92,11559.888579387189,17.7497,17.7544,17.7497,17.7544,11559.8886
2008-03-28 12:20:00,37.92,38.0,37.91,37.98,11142.061281337048,17.7544,17.7918,17.7497,17.7825,11142.0613
2008-03-28 12:25:00,37.98,38.01,37.98,38.0,9470.752089136491,17.7825,17.7965,17.7825,17.7918,9470.7521
2008-03-28 12:30:00,37.98,38.0,37.98,37.98,11002.785515320336,17.7825,17.7918,17.7825,17.7825,11002.7855
2008-03-28 12:35:00,37.99,38.0,37.94,37.94,19359.33147632312,17.7872,17.7918,17.7638,17.7638,19359.3315
2008-03-28 12:40:00,37.95,37.95,37.93,37.94,14484.679665738162,17.7684,17.7684,17.7591,17.7638,14484.6797
2008-03-28 12:45:00,37.95,37.95,37.87,37.88,9331.476323119778,17.7684,17.7684,17.731,17.7357,9331.4763
2008-03-28 12:50:00,37.88,37.9,37.82,37.87,8495.821727019498,17.7357,17.745,17.7076,17.731,8495.8217
2008-03-28 12:55:00,37.83,37.88,37.83,37.88,5292.479108635098,17.7123,17.7357,17.7123,17.7357,5292.4791
2008-03-28 13:00:00,37.88,37.9,37.86,37.89,9192.200557103064,17.7357,17.745,17.7263,17.7403,9192.2006
2008-03-28 13:05:00,37.89,37.94,37.88,37.91,6406.6852367688025,17.7403,17.7638,17.7357,17.7497,6406.6852
2008-03-28 13:10:00,37.91,37.95,37.9,37.94,7799.442896935933,17.7497,17.7684,17.745,17.7638,7799.4429
2008-03-28 13:15:00,37.93,37.96,37.91,37.92,6685.236768802229,17.7591,17.7731,17.7497,17.7544,6685.2368
2008-03-28 13:20:00,37.92,37.93,37.83,37.9,30222.841225626744,17.7544,17.7591,17.7123,17.745,30222.8412
2008-03-28 13:25:00,37.9,37.92,37.9,37.92,8077.994428969359,17.745,17.7544,17.745,17.7544,8077.9944
2008-03-28 13:30:00,37.92,37.93,37.91,37.91,11281.337047353762,17.7544,17.7591,17.7497,17.7497,11281.337
2008-03-28 13:35:00,37.91,37.94,37.89,37.93,21866.29526462396,17.7497,17.7638,17.7403,17.7591,21866.2953
2008-03-28 13:40:00,37.92,37.92,37.87,37.87,17130.91922005571,17.7544,17.7544,17.731,17.731,17130.9192
2008-03-28 13:45:00,37.87,37.9,37.85,37.88,20752.089136490253,17.731,17.745,17.7216,17.7357,20752.0891
2008-03-28 13:50:00,37.87,37.88,37.84,37.85,26462.395543175488,17.731,17.7357,17.7169,17.7216,26462.3955
2008-03-28 13:55:00,37.85,37.9,37.84,37.87,13091.922005571032,17.7216,17.745,17.7169,17.731,13091.922
2008-03-28 14:00:00,37.87,37.92,37.85,37.9,36211.69916434541,17.731,17.7544,17.7216,17.745,36211.6992
2008-03-28 14:05:00,37.9,37.92,37.9,37.9,23259.05292479109,17.745,17.7544,17.745,17.745,23259.0529
2008-03-28 14:10:00,37.9,37.92,37.87,37.89,31615.598885793872,17.745,17.7544,17.731,17.7403,31615.5989
2008-03-28 14:15:00,37.89,37.92,37.87,37.91,30083.56545961003,17.7403,17.7544,17.731,17.7497,30083.5655
2008-03-28 14:20:00,37.9,37.93,37.89,37.91,12395.543175487466,17.745,17.7591,17.7403,17.7497,12395.5432
2008-03-28 14:25:00,37.9,37.93,37.89,37.93,16016.713091922007,17.745,17.7591,17.7403,17.7591,16016.7131
2008-03-28 14:30:00,37.92,37.94,37.89,37.9,55849.58217270195,17.7544,17.7638,17.7403,17.745,55849.5822
2008-03-28 14:35:00,37.89,37.9,37.87,37.89,15877.437325905294,17.7403,17.745,17.731,17.7403,15877.4373
2008-03-28 14:40:00,37.87,37.9,37.87,37.9,11977.715877437327,17.731,17.745,17.731,17.745,11977.7159
2008-03-28 14:45:00,37.88,37.89,37.87,37.87,19359.33147632312,17.7357,17.7403,17.731,17.731,19359.3315
2008-03-28 14:50:00,37.88,37.89,37.85,37.85,26740.947075208915,17.7357,17.7403,17.7216,17.7216,26740.9471
2008-03-28 14:55:00,37.85,37.91,37.85,37.91,23537.604456824512,17.7216,17.7497,17.7216,17.7497,23537.6045
2008-03-28 15:00:00,37.9,37.91,37.89,37.89,22144.846796657384,17.745,17.7497,17.7403,17.7403,22144.8468
2008-03-28 15:05:00,37.89,37.89,37.87,37.89,46378.83008356546,17.7403,17.7403,17.731,17.7403,46378.8301
2008-03-28 15:10:00,37.9,37.9,37.85,37.85,26462.395543175488,17.745,17.745,17.7216,17.7216,26462.3955
2008-03-28 15:15:00,37.84,37.84,37.77,37.77,40668.52367688023,17.7169,17.7169,17.6842,17.6842,40668.5237
2008-03-28 15:20:00,37.77,37.8,37.77,37.78,36768.802228412256,17.6842,17.6982,17.6842,17.6888,36768.8022
2008-03-28 15:25:00,37.77,37.82,37.77,37.79,31894.1504178273,17.6842,17.7076,17.6842,17.6935,31894.1504
2008-03-28 15:30:00,37.79,37.79,37.77,37.78,27437.32590529248,17.6935,17.6935,17.6842,17.6888,27437.3259
2008-03-28 15:35:00,37.79,37.79,37.77,37.77,27576.601671309192,17.6935,17.6935,17.6842,17.6842,27576.6017
2008-03-28 15:40:00,37.77,37.79,37.69,37.71,41922.00557103064,17.6842,17.6935,17.6467,17.6561,41922.0056
2008-03-28 15:45:00,37.71,37.71,37.69,37.7,62534.818941504185,17.6561,17.6561,17.6467,17.6514,62534.8189
2008-03-28 15:50:00,37.7,37.76,37.69,37.75,65320.33426183844,17.6514,17.6795,17.6467,17.6748,65320.3343
2008-03-28 15:55:00,37.74,37.75,37.68,37.73,109192.20055710307,17.6701,17.6748,17.642,17.6654,109192.2006
2008-03-31 09:30:00,37.66,37.78,37.29,37.34,63927.57660167131,17.6327,17.6888,17.4594,17.4828,63927.5766
2008-03-31 09:35:00,37.29,37.39,37.11,37.34,60167.13091922006,17.4594,17.5062,17.3751,17.4828,60167.1309
2008-03-31 09:40:00,37.34,37.41,37.25,37.31,52506.96378830084,17.4828,17.5156,17.4407,17.4688,52506.9638
2008-03-31 09:45:00,37.31,37.36,37.26,37.34,26601.671309192203,17.4688,17.4922,17.4454,17.4828,26601.6713
2008-03-31 09:50:00,37.32,37.39,37.26,37.37,33983.28690807799,17.4735,17.5062,17.4454,17.4969,33983.2869
2008-03-31 09:55:00,37.37,37.39,37.34,37.34,12534.81894150418,17.4969,17.5062,17.4828,17.4828,12534.8189
2008-03-31 10:00:00,37.34,37.39,37.31,37.39,13231.197771587744,17.4828,17.5062,17.4688,17.5062,13231.1978
2008-03-31 10:05:00,37.39,37.44,37.38,37.43,17409.47075208914,17.5062,17.5297,17.5016,17.525,17409.4708
2008-03-31 10:10:00,37.43,37.54,37.42,37.53,19916.43454038997,17.525,17.5765,17.5203,17.5718,19916.4345
2008-03-31 10:15:00,37.54,37.54,37.49,37.52,174094.7075208914,17.5765,17.5765,17.5531,17.5671,174094.7075
2008-03-31 10:20:00,37.51,37.51,37.38,37.39,14066.852367688023,17.5624,17.5624,17.5016,17.5062,14066.8524
2008-03-31 10:25:00,37.4,37.41,37.36,37.37,11699.1643454039,17.5109,17.5156,17.4922,17.4969,11699.1643
2008-03-31 10:30:00,37.35,37.36,37.29,37.29,25348.189415041783,17.4875,17.4922,17.4594,17.4594,25348.1894
2008-03-31 10:35:00,37.29,37.36,37.29,37.36,30919.22005571031,17.4594,17.4922,17.4594,17.4922,30919.2201
2008-03-31 10:40:00,37.35,37.4,37.34,37.4,23537.604456824512,17.4875,17.5109,17.4828,17.5109,23537.6045
2008-03-31 10:45:00,37.39,37.41,37.36,37.4,14206.128133704737,17.5062,17.5156,17.4922,17.5109,14206.1281
2008-03-31 10:50:00,37.38,37.44,37.38,37.43,13231.197771587744,17.5016,17.5297,17.5016,17.525,13231.1978
2008-03-31 10:55:00,37.43,37.46,37.38,37.41,22701.949860724235,17.525,17.539,17.5016,17.5156,22701.9499
2008-03-31 11:00:00,37.41,37.41,37.33,37.34,13091.922005571032,17.5156,17.5156,17.4782,17.4828,13091.922
2008-03-31 11:05:00,37.34,37.37,37.29,37.31,14484.679665738162,17.4828,17.4969,17.4594,17.4688,14484.6797
2008-03-31 11:10:00,37.31,37.31,37.26,37.29,11699.1643454039,17.4688,17.4688,17.4454,17.4594,11699.1643
2008-03-31 11:15:00,37.29,37.31,37.29,37.29,21169.91643454039,17.4594,17.4688,17.4594,17.4594,21169.9164
2008-03-31 11:20:00,37.29,37.32,37.29,37.29,11977.715877437327,17.4594,17.4735,17.4594,17.4594,11977.7159
2008-03-31 11:25:00,37.31,37.37,37.28,37.36,31476.32311977716,17.4688,17.4969,17.4547,17.4922,31476.3231
2008-03-31 11:30:00,37.35,37.42,37.34,37.41,14902.506963788304,17.4875,17.5203,17.4828,17.5156,14902.507
2008-03-31 11:35:00,37.4,37.43,37.36,37.36,19637.883008356548,17.5109,17.525,17.4922,17.4922,19637.883
2008-03-31 11:40:00,37.36,37.41,37.35,37.39,14345.403899721448,17.4922,17.5156,17.4875,17.5062,14345.4039
2008-03-31 11:45:00,37.39,37.41,37.36,37.38,19359.33147632312,17.5062,17.5156,17.4922,17.5016,19359.3315
2008-03-31 11:50:00,37.37,37.39,37.33,37.34,29805.013927576605,17.4969,17.5062,17.4782,17.4828,29805.0139
2008-03-31 11:55:00,37.35,37.37,37.34,37.35,19637.883008356548,17.4875,17.4969,17.4828,17.4875,19637.883
2008-03-31 12:00:00,37.36,37.36,37.34,37.34,32590.529247910865,17.4922,17.4922,17.4828,17.4828,32590.5292
2008-03-31 12:05:00,37.32,37.34,37.21,37.3,58635.09749303621,17.4735,17.4828,17.422,17.4641,58635.0975
2008-03-31 12:10:00,37.29,37.31,37.25,37.26,14484.679665738162,17.4594,17.4688,17.4407,17.4454,14484.6797
2008-03-31 12:15:00,37.25,37.25,37.23,37.25,11002.785515320336,17.4407,17.4407,17.4313,17.4407,11002.7855
2008-03-31 12:20:00,37.24,37.28,37.24,37.28,18941.504178272982,17.436,17.4547,17.436,17.4547,18941.5042
2008-03-31 12:25:00,37.27,37.32,37.27,37.32,9610.027855153205,17.4501,17.4735,17.4501,17.4735,9610.0279
2008-03-31 12:30:00,37.31,37.34,37.3,37.3,29387.186629526463,17.4688,17.4828,17.4641,17.4641,29387.1866
2008-03-31 12:35:00,37.31,37.36,37.31,37.36,12534.81894150418,17.4688,17.4922,17.4688,17.4922,12534.8189
2008-03-31 12:40:00,37.34,37.36,37.31,37.34,19498.60724233984,17.4828,17.4922,17.4688,17.4828,19498.6072
2008-03-31 12:45:00,37.33,37.34,37.28,37.34,27994.42896935933,17.4782,17.4828,17.4547,17.4828,27994.429
2008-03-31 12:50:00,37.33,37.34,37.32,37.33,23537.604456824512,17.4782,17.4828,17.4735,17.4782,23537.6045
2008-03-31 12:55:00,37.33,37.36,37.32,37.36,30222.841225626744,17.4782,17.4922,17.4735,17.4922,30222.8412
2008-03-31 13:00:00,37.34,37.36,37.34,37.36,16016.713091922007,17.4828,17.4922,17.4828,17.4922,16016.7131
2008-03-31 13:05:00,37.36,37.36,37.33,37.35,25626.74094707521,17.4922,17.4922,17.4782,17.4875,25626.7409
2008-03-31 13:10:00,37.34,37.35,37.3,37.33,43732.59052924792,17.4828,17.4875,17.4641,17.4782,43732.5905
2008-03-31 13:15:00,37.32,37.34,37.31,37.31,12116.99164345404,17.4735,17.4828,17.4688,17.4688,12116.9916
2008-03-31 13:20:00,37.31,37.38,37.29,37.38,26462.395543175488,17.4688,17.5016,17.4594,17.5016,26462.3955
2008-03-31 13:25:00,37.39,37.39,37.31,37.39,34401.114206128135,17.5062,17.5062,17.4688,17.5062,34401.1142
2008-03-31 13:30:00,37.39,37.45,37.36,37.43,25766.01671309192,17.5062,17.5343,17.4922,17.525,25766.0167
2008-03-31 13:35:00,37.42,37.51,37.42,37.5,23398.3286908078,17.5203,17.5624,17.5203,17.5577,23398.3287
2008-03-31 13:40:00,37.49,37.52,37.44,37.46,20194.9860724234,17.5531,17.5671,17.5297,17.539,20194.9861
2008-03-31 13:45:00,37.45,37.46,37.43,37.44,26740.947075208915,17.5343,17.539,17.525,17.5297,26740.9471
2008-03-31 13:50:00,37.44,37.46,37.43,37.46,29387.186629526463,17.5297,17.539,17.525,17.539,29387.1866
2008-03-31 13:55:00,37.46,37.53,37.46,37.51,13509.74930362117,17.539,17.5718,17.539,17.5624,13509.7493
2008-03-31 14:00:00,37.49,37.54,37.49,37.54,15598.885793871868,17.5531,17.5765,17.5531,17.5765,15598.8858
2008-03-31 14:05:00,37.54,37.55,37.47,37.55,46657.38161559889,17.5765,17.5812,17.5437,17.5812,46657.3816
2008-03-31 14:10:00,37.54,37.57,37.52,37.55,14484.679665738162,17.5765,17.5905,17.5671,17.5812,14484.6797
2008-03-31 14:15:00,37.54,37.57,37.53,37.57,19498.60724233984,17.5765,17.5905,17.5718,17.5905,19498.6072
2008-03-31 14:20:00,37.57,37.58,37.53,37.55,21309.192200557103,17.5905,17.5952,17.5718,17.5812,21309.1922
2008-03-31 14:25:00,37.55,37.58,37.54,37.55,14484.679665738162,17.5812,17.5952,17.5765,17.5812,14484.6797
2008-03-31 14:30:00,37.54,37.57,37.53,37.57,14902.506963788304,17.5765,17.5905,17.5718,17.5905,14902.507
2008-03-31 14:35:00,37.57,37.59,37.55,37.59,16991.643454038996,17.5905,17.5999,17.5812,17.5999,16991.6435
2008-03-31 14:40:00,37.58,37.59,37.54,37.54,17966.57381615599,17.5952,17.5999,17.5765,17.5765,17966.5738
2008-03-31 14:45:00,37.54,37.58,37.54,37.58,16434.540389972146,17.5765,17.5952,17.5765,17.5952,16434.5404
2008-03-31 14:50:00,37.57,37.58,37.52,37.54,33983.28690807799,17.5905,17.5952,17.5671,17.5765,33983.2869
2008-03-31 14:55:00,37.52,37.59,37.52,37.58,13509.74930362117,17.5671,17.5999,17.5671,17.5952,13509.7493
2008-03-31 15:00:00,37.57,37.59,37.55,37.57,22980.501392757666,17.5905,17.5999,17.5812,17.5905,22980.5014
2008-03-31 15:05:00,37.57,37.6,37.56,37.6,26880.22284122563,17.5905,17.6046,17.5858,17.6046,26880.2228
2008-03-31 15:10:00,37.59,37.64,37.58,37.62,29665.73816155989,17.5999,17.6233,17.5952,17.6139,29665.7382
2008-03-31 15:15:00,37.62,37.68,37.61,37.68,49164.34540389972,17.6139,17.642,17.6092,17.642,49164.3454
2008-03-31 15:20:00,37.67,37.67,37.64,37.66,29108.63509749304,17.6373,17.6373,17.6233,17.6327,29108.6351
2008-03-31 15:25:00,37.65,37.7,37.62,37.64,61977.71587743733,17.628,17.6514,17.6139,17.6233,61977.7159
2008-03-31 15:30:00,37.64,37.64,37.53,37.55,51671.30919220056,17.6233,17.6233,17.5718,17.5812,51671.3092
2008-03-31 15:35:00,37.55,37.57,37.52,37.56,45403.89972144847,17.5812,17.5905,17.5671,17.5858,45403.8997
2008-03-31 15:40:00,37.56,37.7,37.55,37.67,91225.62674094707,17.5858,17.6514,17.5812,17.6373,91225.6267
2008-03-31 15:45:00,37.67,37.75,37.67,37.72,74791.08635097493,17.6373,17.6748,17.6373,17.6608,74791.0864
2008-03-31 15:50:00,37.73,37.83,37.71,37.78,162395.5431754875,17.6654,17.7123,17.6561,17.6888,162395.5432
2008-03-31 15:55:00,37.78,37.79,37.62,37.65,170752.08913649025,17.6888,17.6935,17.6139,17.628,170752.0891
2008-04-01 09:30:00,37.73,38.13,37.73,37.9,53899.72144846797,17.6654,17.8527,17.6654,17.745,53899.7214
2008-04-01 09:35:00,37.92,38.16,37.9,38.06,13370.473537604455,17.7544,17.8668,17.745,17.8199,13370.4735
2008-04-01 09:40:00,38.07,38.1,37.95,38.03,36908.07799442897,17.8246,17.8387,17.7684,17.8059,36908.078
2008-04-01 09:45:00,38.03,38.12,38.03,38.04,28830.08356545961,17.8059,17.848,17.8059,17.8106,28830.0836
2008-04-01 09:50:00,38.04,38.11,38.03,38.1,18802.228412256267,17.8106,17.8434,17.8059,17.8387,18802.2284
2008-04-01 09:55:00,38.09,38.18,38.07,38.13,36072.42339832869,17.834,17.8761,17.8246,17.8527,36072.4234
2008-04-01 10:00:00,38.15,38.28,38.13,38.18,75905.29247910864,17.8621,17.9229,17.8527,17.8761,75905.2925
2008-04-01 10:05:00,38.18,38.28,38.16,38.26,33426.183844011146,17.8761,17.9229,17.8668,17.9136,33426.1838
2008-04-01 10:10:00,38.27,38.27,38.2,38.21,11977.715877437327,17.9183,17.9183,17.8855,17.8902,11977.7159
2008-04-01 10:15:00,38.2,38.3,38.2,38.25,41364.902506963794,17.8855,17.9323,17.8855,17.9089,41364.9025
2008-04-01 10:20:00,38.26,38.27,38.23,38.23,28133.704735376046,17.9136,17.9183,17.8995,17.8995,28133.7047
2008-04-01 10:25:00,38.24,38.28,38.15,38.15,47910.86350974931,17.9042,17.9229,17.8621,17.8621,47910.8635
2008-04-01 10:30:00,38.15,38.19,38.11,38.15,44568.24512534819,17.8621,17.8808,17.8434,17.8621,44568.2451
2008-04-01 10:35:00,38.15,38.2,38.13,38.13,23676.880222841228,17.8621,17.8855,17.8527,17.8527,23676.8802
2008-04-01 10:40:00,38.13,38.19,38.13,38.18,32311.97771587744,17.8527,17.8808,17.8527,17.8761,32311.9777
2008-04-01 10:45:00,38.18,38.18,38.1,38.13,21030.64066852368,17.8761,17.8761,17.8387,17.8527,21030.6407
2008-04-01 10:50:00,38.13,38.15,38.09,38.14,15181.058495821728,17.8527,17.8621,17.834,17.8574,15181.0585
2008-04-01 10:55:00,38.14,38.26,38.14,38.25,25208.91364902507,17.8574,17.9136,17.8574,17.9089,25208.9136
2008-04-01 11:00:00,38.28,38.3,38.25,38.28,38857.93871866296,17.9229,17.9323,17.9089,17.9229,38857.9387
2008-04-01 11:05:00,38.26,38.27,38.15,38.15,31337.04735376045,17.9136,17.9183,17.8621,17.8621,31337.0474
2008-04-01 11:10:00,38.14,38.26,38.13,38.26,10306.406685236769,17.8574,17.9136,17.8527,17.9136,10306.4067
2008-04-01 11:15:00,38.24,38.24,38.18,38.21,26183.844011142064,17.9042,17.9042,17.8761,17.8902,26183.844
2008-04-01 11:20:00,38.21,38.25,38.2,38.22,20612.813370473537,17.8902,17.9089,17.8855,17.8949,20612.8134
2008-04-01 11:25:00,38.22,38.26,38.21,38.25,13370.473537604455,17.8949,17.9136,17.8902,17.9089,13370.4735
2008-04-01 11:30:00,38.24,38.26,38.23,38.23,11559.888579387189,17.9042,17.9136,17.8995,17.8995,11559.8886
2008-04-01 11:35:00,38.24,38.28,38.23,38.27,13091.922005571032,17.9042,17.9229,17.8995,17.9183,13091.922
2008-04-01 11:40:00,38.28,38.35,38.28,38.33,25766.01671309192,17.9229,17.9557,17.9229,17.9464,25766.0167
2008-04-01 11:45:00,38.33,38.46,38.32,38.46,55153.203342618384,17.9464,18.0072,17.9417,18.0072,55153.2033
2008-04-01 11:50:00,38.45,38.51,38.43,38.43,58495.8217270195,18.0025,18.0306,17.9932,17.9932,58495.8217
2008-04-01 11:55:00,38.43,38.59,38.4,38.55,62256.26740947076,17.9932,18.0681,17.9791,18.0494,62256.2674
2008-04-01 12:00:00,38.54,38.58,38.48,38.51,27158.774373259053,18.0447,18.0634,18.0166,18.0306,27158.7744
2008-04-01 12:05:00,38.51,38.55,38.46,38.51,42339.83286908078,18.0306,18.0494,18.0072,18.0306,42339.8329
2008-04-01 12:10:00,38.51,38.54,38.48,38.51,41922.00557103064,18.0306,18.0447,18.0166,18.0306,41922.0056
2008-04-01 12:15:00,38.51,38.54,38.48,38.52,34679.66573816156,18.0306,18.0447,18.0166,18.0353,34679.6657
2008-04-01 12:20:00,38.52,38.56,38.49,38.5,27576.601671309192,18.0353,18.054,18.0213,18.026,27576.6017
2008-04-01 12:25:00,38.51,38.54,38.47,38.48,21309.192200557103,18.0306,18.0447,18.0119,18.0166,21309.1922
2008-04-01 12:30:00,38.48,38.49,38.47,38.48,16852.367688022285,18.0166,18.0213,18.0119,18.0166,16852.3677
2008-04-01 12:35:00,38.48,38.54,38.46,38.51,18941.504178272982,18.0166,18.0447,18.0072,18.0306,18941.5042
2008-04-01 12:40:00,38.51,38.53,38.48,38.5,12952.64623955432,18.0306,18.04,18.0166,18.026,12952.6462
2008-04-01 12:45:00,38.5,38.53,38.5,38.52,13091.922005571032,18.026,18.04,18.026,18.0353,13091.922
2008-04-01 12:50:00,38.54,38.57,38.5,38.53,27576.601671309192,18.0447,18.0587,18.026,18.04,27576.6017
2008-04-01 12:55:00,38.51,38.53,38.47,38.5,13370.473537604455,18.0306,18.04,18.0119,18.026,13370.4735
2008-04-01 13:00:00,38.5,38.56,38.48,38.55,14206.128133704737,18.026,18.054,18.0166,18.0494,14206.1281
2008-04-01 13:05:00,38.55,38.59,38.54,38.56,25905.29247910864,18.0494,18.0681,18.0447,18.054,25905.2925
2008-04-01 13:10:00,38.54,38.59,38.54,38.56,9192.200557103064,18.0447,18.0681,18.0447,18.054,9192.2006
2008-04-01 13:15:00,38.56,38.65,38.56,38.61,24512.534818941505,18.054,18.0962,18.054,18.0775,24512.5348
2008-04-01 13:20:00,38.61,38.61,38.59,38.6,13649.025069637884,18.0775,18.0775,18.0681,18.0728,13649.0251
2008-04-01 13:25:00,38.6,38.66,38.59,38.62,17827.298050139278,18.0728,18.1009,18.0681,18.0821,17827.2981
2008-04-01 13:30:00,38.61,38.62,38.55,38.56,14902.506963788304,18.0775,18.0821,18.0494,18.054,14902.507
2008-04-01 13:35:00,38.55,38.55,38.48,38.48,29108.63509749304,18.0494,18.0494,18.0166,18.0166,29108.6351
2008-04-01 13:40:00,38.49,38.52,38.49,38.5,20055.710306406687,18.0213,18.0353,18.0213,18.026,20055.7103
2008-04-01 13:45:00,38.5,38.56,38.5,38.56,19080.77994428969,18.026,18.054,18.026,18.054,19080.7799
2008-04-01 13:50:00,38.56,38.59,38.54,38.54,14345.403899721448,18.054,18.0681,18.0447,18.0447,14345.4039
2008-04-01 13:55:00,38.56,38.56,38.51,38.56,13091.922005571032,18.054,18.054,18.0306,18.054,13091.922
2008-04-01 14:00:00,38.57,38.58,38.56,38.56,14206.128133704737,18.0587,18.0634,18.054,18.054,14206.1281
2008-04-01 14:05:00,38.56,38.62,38.56,38.61,31476.32311977716,18.054,18.0821,18.054,18.0775,31476.3231
2008-04-01 14:10:00,38.61,38.63,38.6,38.61,11420.612813370471,18.0775,18.0868,18.0728,18.0775,11420.6128
2008-04-01 14:15:00,38.61,38.66,38.59,38.66,16991.643454038996,18.0775,18.1009,18.0681,18.1009,16991.6435
2008-04-01 14:20:00,38.66,38.73,38.65,38.71,32451.25348189416,18.1009,18.1336,18.0962,18.1243,32451.2535
2008-04-01 14:25:00,38.72,38.74,38.7,38.7,22005.57103064067,18.129,18.1383,18.1196,18.1196,22005.571
2008-04-01 14:30:00,38.7,38.73,38.67,38.73,44846.796657381616,18.1196,18.1336,18.1055,18.1336,44846.7967
2008-04-01 14:35:00,38.72,38.92,38.72,38.88,79944.28969359332,18.129,18.2226,18.129,18.2039,79944.2897
2008-04-01 14:40:00,38.87,38.89,38.86,38.88,27576.601671309192,18.1992,18.2086,18.1945,18.2039,27576.6017
2008-04-01 14:45:00,38.87,38.88,38.86,38.87,28133.704735376046,18.1992,18.2039,18.1945,18.1992,28133.7047
2008-04-01 14:50:00,38.87,38.89,38.84,38.86,57799.442896935936,18.1992,18.2086,18.1851,18.1945,57799.4429
2008-04-01 14:55:00,38.87,38.87,38.82,38.82,50417.82729805014,18.1992,18.1992,18.1758,18.1758,50417.8273
2008-04-01 15:00:00,38.82,38.82,38.79,38.8,44150.41782729805,18.1758,18.1758,18.1617,18.1664,44150.4178
2008-04-01 15:05:00,38.81,38.84,38.8,38.82,47910.86350974931,18.1711,18.1851,18.1664,18.1758,47910.8635
2008-04-01 15:10:00,38.82,38.83,38.79,38.81,44707.5208913649,18.1758,18.1805,18.1617,18.1711,44707.5209
2008-04-01 15:15:00,38.82,38.82,38.79,38.79,46100.27855153204,18.1758,18.1758,18.1617,18.1617,46100.2786
2008-04-01 15:20:00,38.79,38.79,38.76,38.76,27855.15320334262,18.1617,18.1617,18.1477,18.1477,27855.1532
2008-04-01 15:25:00,38.76,38.77,38.74,38.76,42618.38440111421,18.1477,18.1524,18.1383,18.1477,42618.3844
2008-04-01 15:30:00,38.75,38.76,38.73,38.76,69359.33147632312,18.143,18.1477,18.1336,18.1477,69359.3315
2008-04-01 15:35:00,38.74,38.74,38.66,38.73,60584.9582172702,18.1383,18.1383,18.1009,18.1336,60584.9582
2008-04-01 15:40:00,38.74,38.83,38.74,38.82,97632.31197771589,18.1383,18.1805,18.1383,18.1758,97632.312
2008-04-01 15:45:00,38.81,38.89,38.81,38.86,76183.84401114206,18.1711,18.2086,18.1711,18.1945,76183.844
2008-04-01 15:50:00,38.86,38.87,38.81,38.84,81337.04735376046,18.1945,18.1992,18.1711,18.1851,81337.0474
2008-04-01 15:55:00,38.82,38.94,38.82,38.91,126462.39554317547,18.1758,18.232,18.1758,18.2179,126462.3955
2008-04-02 09:30:00,38.97,39.4,38.97,39.2,81337.04735376046,18.246,18.4473,18.246,18.3537,81337.0474
2008-04-02 09:35:00,39.18,39.18,38.94,38.94,34540.38997214485,18.3443,18.3443,18.232,18.232,34540.39
2008-04-02 09:40:00,38.94,38.99,38.82,38.82,56685.23676880224,18.232,18.2554,18.1758,18.1758,56685.2368
2008-04-02 09:45:00,38.83,38.83,38.76,38.76,37047.35376044569,18.1805,18.1805,18.1477,18.1477,37047.3538
2008-04-02 09:50:00,38.76,38.76,38.66,38.69,41643.45403899722,18.1477,18.1477,18.1009,18.1149,41643.454
2008-04-02 09:55:00,38.69,38.82,38.68,38.8,36211.69916434541,18.1149,18.1758,18.1102,18.1664,36211.6992
2008-04-02 10:00:00,38.79,38.83,38.72,38.82,49303.621169916434,18.1617,18.1805,18.129,18.1758,49303.6212
2008-04-02 10:05:00,38.83,38.99,38.8,38.92,84401.11420612814,18.1805,18.2554,18.1664,18.2226,84401.1142
2008-04-02 10:10:00,38.9,39.02,38.89,39.0,50417.82729805014,18.2132,18.2694,18.2086,18.2601,50417.8273
2008-04-02 10:15:00,39.0,39.08,38.99,39.0,58913.64902506965,18.2601,18.2975,18.2554,18.2601,58913.649
2008-04-02 10:20:00,39.02,39.15,38.99,39.15,43314.76323119777,18.2694,18.3303,18.2554,18.3303,43314.7632
2008-04-02 10:25:00,39.12,39.2,39.08,39.1,52228.41225626741,18.3162,18.3537,18.2975,18.3069,52228.4123
2008-04-02 10:30:00,39.11,39.35,39.11,39.31,72980.50139275767,18.3116,18.4239,18.3116,18.4052,72980.5014
2008-04-02 10:35:00,39.31,39.33,39.14,39.15,37604.45682451253,18.4052,18.4146,18.3256,18.3303,37604.4568
2008-04-02 10:40:00,39.15,39.22,39.15,39.15,34261.83844011142,18.3303,18.3631,18.3303,18.3303,34261.8384
2008-04-02 10:45:00,39.16,39.22,39.14,39.2,35376.044568245125,18.335,18.3631,18.3256,18.3537,35376.0446
2008-04-02 10:50:00,39.19,39.2,39.15,39.17,26740.947075208915,18.349,18.3537,18.3303,18.3397,26740.9471
2008-04-02 10:55:00,39.17,39.22,39.14,39.17,34122.56267409471,18.3397,18.3631,18.3256,18.3397,34122.5627
2008-04-02 11:00:00,39.17,39.18,39.06,39.06,42200.55710306407,18.3397,18.3443,18.2881,18.2881,42200.5571
2008-04-02 11:05:00,39.06,39.06,39.02,39.04,38440.11142061282,18.2881,18.2881,18.2694,18.2788,38440.1114
2008-04-02 11:10:00,39.04,39.05,39.02,39.04,33147.632311977715,18.2788,18.2835,18.2694,18.2788,33147.6323
2008-04-02 11:15:00,39.04,39.07,39.04,39.07,25348.189415041783,18.2788,18.2928,18.2788,18.2928,25348.1894
2008-04-02 11:20:00,39.08,39.1,39.07,39.08,16155.98885793872,18.2975,18.3069,18.2928,18.2975,16155.9889
2008-04-02 11:25:00,39.09,39.1,39.04,39.04,20752.089136490253,18.3022,18.3069,18.2788,18.2788,20752.0891
2008-04-02 11:30:00,39.04,39.1,39.03,39.08,21448.46796657382,18.2788,18.3069,18.2741,18.2975,21448.468
2008-04-02 11:35:00,39.08,39.16,39.08,39.15,15877.437325905294,18.2975,18.335,18.2975,18.3303,15877.4373
2008-04-02 11:40:00,39.13,39.18,39.11,39.18,16295.264623955432,18.3209,18.3443,18.3116,18.3443,16295.2646
2008-04-02 11:45:00,39.19,39.2,39.14,39.18,17966.57381615599,18.349,18.3537,18.3256,18.3443,17966.5738
2008-04-02 11:50:00,39.17,39.22,39.12,39.22,31476.32311977716,18.3397,18.3631,18.3162,18.3631,31476.3231
2008-04-02 11:55:00,39.24,39.3,39.24,39.27,23259.05292479109,18.3724,18.4005,18.3724,18.3865,23259.0529
2008-04-02 12:00:00,39.27,39.31,39.25,39.27,28133.704735376046,18.3865,18.4052,18.3771,18.3865,28133.7047
2008-04-02 12:05:00,39.26,39.3,39.23,39.23,20194.9860724234,18.3818,18.4005,18.3677,18.3677,20194.9861
2008-04-02 12:10:00,39.22,39.22,39.2,39.2,30919.22005571031,18.3631,18.3631,18.3537,18.3537,30919.2201
2008-04-02 12:15:00,39.21,39.27,39.17,39.27,45125.34818941505,18.3584,18.3865,18.3397,18.3865,45125.3482
2008-04-02 12:20:00,39.27,39.37,39.24,39.35,55153.203342618384,18.3865,18.4333,18.3724,18.4239,55153.2033
2008-04-02 12:25:00,39.34,39.38,39.32,39.36,26880.22284122563,18.4192,18.438,18.4099,18.4286,26880.2228
2008-04-02 12:30:00,39.35,39.45,39.35,39.42,46935.93314763231,18.4239,18.4707,18.4239,18.4567,46935.9331
2008-04-02 12:35:00,39.41,39.42,39.38,39.39,25208.91364902507,18.452,18.4567,18.438,18.4427,25208.9136
2008-04-02 12:40:00,39.39,39.42,39.39,39.4,17270.194986072423,18.4427,18.4567,18.4427,18.4473,17270.195
2008-04-02 12:45:00,39.4,39.41,39.34,39.35,16573.816155988858,18.4473,18.452,18.4192,18.4239,16573.8162
2008-04-02 12:50:00,39.35,39.35,39.28,39.3,27715.877437325908,18.4239,18.4239,18.3912,18.4005,27715.8774
2008-04-02 12:55:00,39.3,39.3,39.2,39.22,37743.73259052925,18.4005,18.4005,18.3537,18.3631,37743.7326
2008-04-02 13:00:00,39.22,39.22,39.18,39.19,24651.810584958217,18.3631,18.3631,18.3443,18.349,24651.8106
2008-04-02 13:05:00,39.19,39.2,39.17,39.19,26044.56824512535,18.349,18.3537,18.3397,18.349,26044.5682
2008-04-02 13:10:00,39.19,39.19,39.16,39.17,39415.04178272981,18.349,18.349,18.335,18.3397,39415.0418
2008-04-02 13:15:00,39.17,39.18,39.14,39.15,16573.816155988858,18.3397,18.3443,18.3256,18.3303,16573.8162
2008-04-02 13:20:00,39.15,39.15,39.11,39.11,31197.771587743733,18.3303,18.3303,18.3116,18.3116,31197.7716
2008-04-02 13:25:00,39.12,39.12,39.1,39.1,11699.1643454039,18.3162,18.3162,18.3069,18.3069,11699.1643
2008-04-02 13:30:00,39.12,39.12,39.1,39.1,17130.91922005571,18.3162,18.3162,18.3069,18.3069,17130.9192
2008-04-02 13:35:00,39.1,39.11,39.06,39.11,24512.534818941505,18.3069,18.3116,18.2881,18.3116,24512.5348
2008-04-02 13:40:00,39.11,39.15,39.09,39.15,25626.74094707521,18.3116,18.3303,18.3022,18.3303,25626.7409
2008-04-02 13:45:00,39.13,39.15,39.1,39.13,33008.356545961,18.3209,18.3303,18.3069,18.3209,33008.3565
2008-04-02 13:50:00,39.13,39.16,39.12,39.15,26183.844011142064,18.3209,18.335,18.3162,18.3303,26183.844
2008-04-02 13:55:00,39.15,39.17,39.12,39.16,22701.949860724235,18.3303,18.3397,18.3162,18.335,22701.9499
2008-04-02 14:00:00,39.16,39.16,39.1,39.1,28133.704735376046,18.335,18.335,18.3069,18.3069,28133.7047
2008-04-02 14:05:00,39.1,39.12,39.08,39.1,41643.45403899722,18.3069,18.3162,18.2975,18.3069,41643.454
2008-04-02 14:10:00,39.1,39.15,39.1,39.12,44428.96935933148,18.3069,18.3303,18.3069,18.3162,44428.9694
2008-04-02 14:15:00,39.12,39.14,39.11,39.14,33704.73537604457,18.3162,18.3256,18.3116,18.3256,33704.7354
2008-04-02 14:20:00,39.13,39.13,39.1,39.11,38161.55988857939,18.3209,18.3209,18.3069,18.3116,38161.5599
2008-04-02 14:25:00,39.11,39.12,39.09,39.12,34679.66573816156,18.3116,18.3162,18.3022,18.3162,34679.6657
2008-04-02 14:30:00,39.12,39.12,39.07,39.1,55849.58217270195,18.3162,18.3162,18.2928,18.3069,55849.5822
2008-04-02 14:35:00,39.1,39.1,39.04,39.06,65320.33426183844,18.3069,18.3069,18.2788,18.2881,65320.3343
2008-04-02 14:40:00,39.06,39.08,39.04,39.07,26462.395543175488,18.2881,18.2975,18.2788,18.2928,26462.3955
2008-04-02 14:45:00,39.08,39.08,39.04,39.05,23676.880222841228,18.2975,18.2975,18.2788,18.2835,23676.8802
2008-04-02 14:50:00,39.05,39.08,39.04,39.06,35097.4930362117,18.2835,18.2975,18.2788,18.2881,35097.493
2008-04-02 14:55:00,39.06,39.09,39.04,39.07,22144.846796657384,18.2881,18.3022,18.2788,18.2928,22144.8468
2008-04-02 15:00:00,39.07,39.09,39.04,39.06,77576.6016713092,18.2928,18.3022,18.2788,18.2881,77576.6017
2008-04-02 15:05:00,39.06,39.07,38.97,39.01,74512.53481894151,18.2881,18.2928,18.246,18.2647,74512.5348
2008-04-02 15:10:00,39.0,39.01,38.97,38.97,33844.01114206128,18.2601,18.2647,18.246,18.246,33844.0111
2008-04-02 15:15:00,38.97,38.99,38.95,38.97,37604.45682451253,18.246,18.2554,18.2366,18.246,37604.4568
2008-04-02 15:20:00,38.97,38.98,38.95,38.98,31476.32311977716,18.246,18.2507,18.2366,18.2507,31476.3231
2008-04-02 15:25:00,38.97,39.03,38.97,39.03,35515.32033426184,18.246,18.2741,18.246,18.2741,35515.3203
2008-04-02 15:30:00,39.03,39.12,39.02,39.07,105013.92757660168,18.2741,18.3162,18.2694,18.2928,105013.9276
2008-04-02 15:35:00,39.07,39.12,39.03,39.04,81615.59888579388,18.2928,18.3162,18.2741,18.2788,81615.5989
2008-04-02 15:40:00,39.04,39.11,39.04,39.09,69498.60724233984,18.2788,18.3116,18.2788,18.3022,69498.6072
2008-04-02 15:45:00,39.09,39.1,39.06,39.1,88718.66295264625,18.3022,18.3069,18.2881,18.3069,88718.663
2008-04-02 15:50:00,39.1,39.15,39.06,39.14,218523.6768802229,18.3069,18.3303,18.2881,18.3256,218523.6769
2008-04-02 15:55:00,39.13,39.15,39.09,39.1,160027.85515320336,18.3209,18.3303,18.3022,18.3069,160027.8552
2008-04-03 09:30:00,38.97,39.34,38.97,39.27,32590.529247910865,18.246,18.4192,18.246,18.3865,32590.5292
2008-04-03 09:35:00,39.27,39.3,39.12,39.28,15598.885793871868,18.3865,18.4005,18.3162,18.3912,15598.8858
2008-04-03 09:40:00,39.28,39.29,39.02,39.02,16713.091922005573,18.3912,18.3958,18.2694,18.2694,16713.0919
2008-04-03 09:45:00,39.01,39.06,38.97,38.98,17827.298050139278,18.2647,18.2881,18.246,18.2507,17827.2981
2008-04-03 09:50:00,39.01,39.01,38.89,38.91,14345.403899721448,18.2647,18.2647,18.2086,18.2179,14345.4039
2008-04-03 09:55:00,38.89,38.99,38.89,38.96,9052.924791086352,18.2086,18.2554,18.2086,18.2413,9052.9248
2008-04-03 10:00:00,38.97,39.1,38.89,38.9,33008.356545961,18.246,18.3069,18.2086,18.2132,33008.3565
2008-04-03 10:05:00,38.9,39.0,38.89,38.89,14206.128133704737,18.2132,18.2601,18.2086,18.2086,14206.1281
2008-04-03 10:10:00,38.88,38.89,38.84,38.87,12952.64623955432,18.2039,18.2086,18.1851,18.1992,12952.6462
2008-04-03 10:15:00,38.87,38.88,38.82,38.83,8774.373259052925,18.1992,18.2039,18.1758,18.1805,8774.3733
2008-04-03 10:20:00,38.82,38.82,38.76,38.76,11420.612813370471,18.1758,18.1758,18.1477,18.1477,11420.6128
2008-04-03 10:25:00,38.75,38.76,38.69,38.7,11977.715877437327,18.143,18.1477,18.1149,18.1196,11977.7159
2008-04-03 10:30:00,38.7,38.76,38.69,38.76,14484.679665738162,18.1196,18.1477,18.1149,18.1477,14484.6797
2008-04-03 10:35:00,38.76,38.79,38.71,38.71,9610.027855153205,18.1477,18.1617,18.1243,18.1243,9610.0279
2008-04-03 10:40:00,38.72,38.74,38.69,38.69,12256.267409470753,18.129,18.1383,18.1149,18.1149,12256.2674
2008-04-03 10:45:00,38.69,38.71,38.66,38.66,10306.406685236769,18.1149,18.1243,18.1009,18.1009,10306.4067
2008-04-03 10:50:00,38.66,38.71,38.59,38.61,25626.74094707521,18.1009,18.1243,18.0681,18.0775,25626.7409
2008-04-03 10:55:00,38.6,38.61,38.49,38.54,24930.362116991644,18.0728,18.0775,18.0213,18.0447,24930.3621
2008-04-03 11:00:00,38.54,38.54,38.42,38.5,65598.88579387187,18.0447,18.0447,17.9885,18.026,65598.8858
2008-04-03 11:05:00,38.51,38.56,38.48,38.54,53621.16991643454,18.0306,18.054,18.0166,18.0447,53621.1699
2008-04-03 11:10:00,38.54,38.56,38.5,38.56,45821.72701949861,18.0447,18.054,18.026,18.054,45821.727
2008-04-03 11:15:00,38.56,38.56,38.54,38.56,28272.98050139276,18.054,18.054,18.0447,18.054,28272.9805
2008-04-03 11:20:00,38.56,38.6,38.54,38.57,32033.42618384401,18.054,18.0728,18.0447,18.0587,32033.4262
2008-04-03 11:25:00,38.58,38.61,38.56,38.59,21169.91643454039,18.0634,18.0775,18.054,18.0681,21169.9164
2008-04-03 11:30:00,38.59,38.63,38.59,38.6,29526.46239554317,18.0681,18.0868,18.0681,18.0728,29526.4624
2008-04-03 11:35:00,38.61,38.64,38.58,38.59,16991.643454038996,18.0775,18.0915,18.0634,18.0681,16991.6435
2008-04-03 11:40:00,38.58,38.59,38.55,38.56,8913.649025069639,18.0634,18.0681,18.0494,18.054,8913.649
2008-04-03 11:45:00,38.56,38.63,38.56,38.61,23119.777158774374,18.054,18.0868,18.054,18.0775,23119.7772
2008-04-03 11:50:00,38.61,38.61,38.59,38.59,9052.924791086352,18.0775,18.0775,18.0681,18.0681,9052.9248
2008-04-03 11:55:00,38.59,38.59,38.53,38.55,11838.440111420614,18.0681,18.0681,18.04,18.0494,11838.4401
2008-04-03 12:00:00,38.56,38.6,38.56,38.59,12952.64623955432,18.054,18.0728,18.054,18.0681,12952.6462
2008-04-03 12:05:00,38.59,38.62,38.59,38.62,17409.47075208914,18.0681,18.0821,18.0681,18.0821,17409.4708
2008-04-03 12:10:00,38.61,38.62,38.57,38.57,11977.715877437327,18.0775,18.0821,18.0587,18.0587,11977.7159
2008-04-03 12:15:00,38.59,38.59,38.56,38.59,6545.961002785516,18.0681,18.0681,18.054,18.0681,6545.961
2008-04-03 12:20:00,38.58,38.59,38.54,38.54,8077.994428969359,18.0634,18.0681,18.0447,18.0447,8077.9944
2008-04-03 12:25:00,38.54,38.54,38.48,38.52,28412.25626740948,18.0447,18.0447,18.0166,18.0353,28412.2563
2008-04-03 12:30:00,38.51,38.58,38.49,38.56,17270.194986072423,18.0306,18.0634,18.0213,18.054,17270.195
2008-04-03 12:35:00,38.56,38.59,38.51,38.55,29526.46239554317,18.054,18.0681,18.0306,18.0494,29526.4624
2008-04-03 12:40:00,38.55,38.66,38.54,38.66,14484.679665738162,18.0494,18.1009,18.0447,18.1009,14484.6797
2008-04-03 12:45:00,38.67,38.71,38.66,38.7,10863.50974930362,18.1055,18.1243,18.1009,18.1196,10863.5097
2008-04-03 12:50:00,38.71,38.73,38.69,38.71,12534.81894150418,18.1243,18.1336,18.1149,18.1243,12534.8189
2008-04-03 12:55:00,38.7,38.71,38.67,38.71,9192.200557103064,18.1196,18.1243,18.1055,18.1243,9192.2006
2008-04-03 13:00:00,38.71,38.74,38.71,38.72,10445.682451253482,18.1243,18.1383,18.1243,18.129,10445.6825
2008-04-03 13:05:00,38.71,38.71,38.65,38.65,7242.339832869081,18.1243,18.1243,18.0962,18.0962,7242.3398
2008-04-03 13:10:00,38.65,38.67,38.62,38.66,8217.270194986073,18.0962,18.1055,18.0821,18.1009,8217.2702
2008-04-03 13:15:00,38.66,38.71,38.64,38.71,8774.373259052925,18.1009,18.1243,18.0915,18.1243,8774.3733
2008-04-03 13:20:00,38.7,38.71,38.67,38.67,12534.81894150418,18.1196,18.1243,18.1055,18.1055,12534.8189
2008-04-03 13:25:00,38.69,38.76,38.68,38.76,11559.888579387189,18.1149,18.1477,18.1102,18.1477,11559.8886
2008-04-03 13:30:00,38.75,38.81,38.71,38.71,38440.11142061282,18.143,18.1711,18.1243,18.1243,38440.1114
2008-04-03 13:35:00,38.73,38.83,38.73,38.82,28830.08356545961,18.1336,18.1805,18.1336,18.1758,28830.0836
2008-04-03 13:40:00,38.82,38.84,38.79,38.83,29526.46239554317,18.1758,18.1851,18.1617,18.1805,29526.4624
2008-04-03 13:45:00,38.83,38.84,38.81,38.82,8774.373259052925,18.1805,18.1851,18.1711,18.1758,8774.3733
2008-04-03 13:50:00,38.81,38.84,38.79,38.82,10584.958217270196,18.1711,18.1851,18.1617,18.1758,10584.9582
2008-04-03 13:55:00,38.83,38.84,38.8,38.81,6545.961002785516,18.1805,18.1851,18.1664,18.1711,6545.961
2008-04-03 14:00:00,38.81,38.87,38.81,38.85,9610.027855153205,18.1711,18.1992,18.1711,18.1898,9610.0279
2008-04-03 14:05:00,38.86,38.87,38.8,38.82,14902.506963788304,18.1945,18.1992,18.1664,18.1758,14902.507
2008-04-03 14:10:00,38.84,38.84,38.78,38.83,11281.337047353762,18.1851,18.1851,18.157,18.1805,11281.337
2008-04-03 14:15:00,38.83,38.83,38.76,38.76,7938.718662952647,18.1805,18.1805,18.1477,18.1477,7938.7187
2008-04-03 14:20:00,38.76,38.8,38.76,38.8,4038.99721448468,18.1477,18.1664,18.1477,18.1664,4038.9972
2008-04-03 14:25:00,38.8,38.83,38.78,38.8,6545.961002785516,18.1664,18.1805,18.157,18.1664,6545.961
2008-04-03 14:30:00,38.81,38.81,38.77,38.78,11977.715877437327,18.1711,18.1711,18.1524,18.157,11977.7159
2008-04-03 14:35:00,38.79,38.79,38.75,38.76,18802.228412256267,18.1617,18.1617,18.143,18.1477,18802.2284
2008-04-03 14:40:00,38.76,38.85,38.76,38.81,17688.022284122562,18.1477,18.1898,18.1477,18.1711,17688.0223
2008-04-03 14:45:00,38.82,38.82,38.76,38.78,8913.649025069639,18.1758,18.1758,18.1477,18.157,8913.649
2008-04-03 14:50:00,38.79,38.81,38.77,38.79,6267.40947075209,18.1617,18.1711,18.1524,18.1617,6267.4095
2008-04-03 14:55:00,38.79,38.84,38.78,38.84,11281.337047353762,18.1617,18.1851,18.157,18.1851,11281.337
2008-04-03 15:00:00,38.84,38.84,38.77,38.82,12116.99164345404,18.1851,18.1851,18.1524,18.1758,12116.9916
2008-04-03 15:05:00,38.82,38.83,38.78,38.79,8356.545961002786,18.1758,18.1805,18.157,18.1617,8356.546
2008-04-03 15:10:00,38.8,38.84,38.78,38.82,10306.406685236769,18.1664,18.1851,18.157,18.1758,10306.4067
2008-04-03 15:15:00,38.82,38.83,38.77,38.8,20334.26183844012,18.1758,18.1805,18.1524,18.1664,20334.2618
2008-04-03 15:20:00,38.8,38.81,38.77,38.79,13509.74930362117,18.1664,18.1711,18.1524,18.1617,13509.7493
2008-04-03 15:25:00,38.79,38.81,38.76,38.76,7799.442896935933,18.1617,18.1711,18.1477,18.1477,7799.4429
2008-04-03 15:30:00,38.76,38.81,38.74,38.81,32311.97771587744,18.1477,18.1711,18.1383,18.1711,32311.9777
2008-04-03 15:35:00,38.81,38.84,38.76,38.76,25905.29247910864,18.1711,18.1851,18.1477,18.1477,25905.2925
2008-04-03 15:40:00,38.76,38.78,38.73,38.74,15738.16155988858,18.1477,18.157,18.1336,18.1383,15738.1616
2008-04-03 15:45:00,38.74,38.76,38.72,38.72,30779.944289693594,18.1383,18.1477,18.129,18.129,30779.9443
2008-04-03 15:50:00,38.71,38.74,38.68,38.74,43454.03899721448,18.1243,18.1383,18.1102,18.1383,43454.039
2008-04-03 15:55:00,38.74,38.82,38.73,38.81,92896.93593314764,18.1383,18.1758,18.1336,18.1711,92896.9359
2008-04-04 09:30:00,38.79,38.95,38.79,38.89,11142.061281337048,18.1617,18.2366,18.1617,18.2086,11142.0613
2008-04-04 09:35:00,38.92,38.92,38.81,38.81,13927.57660167131,18.2226,18.2226,18.1711,18.1711,13927.5766
2008-04-04 09:40:00,38.82,38.9,38.79,38.9,19220.05571030641,18.1758,18.2132,18.1617,18.2132,19220.0557
2008-04-04 09:45:00,38.89,38.93,38.76,38.76,32869.08077994429,18.2086,18.2273,18.1477,18.1477,32869.0808
2008-04-04 09:50:00,38.75,38.79,38.69,38.73,23537.604456824512,18.143,18.1617,18.1149,18.1336,23537.6045
2008-04-04 09:55:00,38.76,38.79,38.69,38.69,15320.33426183844,18.1477,18.1617,18.1149,18.1149,15320.3343
2008-04-04 10:00:00,38.7,38.74,38.62,38.65,26323.119777158776,18.1196,18.1383,18.0821,18.0962,26323.1198
2008-04-04 10:05:00,38.66,38.69,38.61,38.61,17409.47075208914,18.1009,18.1149,18.0775,18.0775,17409.4708
2008-04-04 10:10:00,38.61,38.68,38.59,38.68,11281.337047353762,18.0775,18.1102,18.0681,18.1102,11281.337
2008-04-04 10:15:00,38.66,38.66,38.58,38.61,14066.852367688023,18.1009,18.1009,18.0634,18.0775,14066.8524
2008-04-04 10:20:00,38.61,38.62,38.56,38.58,13091.922005571032,18.0775,18.0821,18.054,18.0634,13091.922
2008-04-04 10:25:00,38.59,38.67,38.58,38.66,18802.228412256267,18.0681,18.1055,18.0634,18.1009,18802.2284
2008-04-04 10:30:00,38.68,38.72,38.66,38.66,19080.77994428969,18.1102,18.129,18.1009,18.1009,19080.7799
2008-04-04 10:35:00,38.67,38.67,38.54,38.59,32590.529247910865,18.1055,18.1055,18.0447,18.0681,32590.5292
2008-04-04 10:40:00,38.59,38.62,38.57,38.57,25208.91364902507,18.0681,18.0821,18.0587,18.0587,25208.9136
2008-04-04 10:45:00,38.58,38.73,38.57,38.73,13370.473537604455,18.0634,18.1336,18.0587,18.1336,13370.4735
2008-04-04 10:50:00,38.73,38.79,38.73,38.79,17130.91922005571,18.1336,18.1617,18.1336,18.1617,17130.9192
2008-04-04 10:55:00,38.82,38.89,38.82,38.84,29108.63509749304,18.1758,18.2086,18.1758,18.1851,29108.6351
2008-04-04 11:00:00,38.84,38.88,38.8,38.81,27715.877437325908,18.1851,18.2039,18.1664,18.1711,27715.8774
2008-04-04 11:05:00,38.79,38.82,38.74,38.76,22562.674094707523,18.1617,18.1758,18.1383,18.1477,22562.6741
2008-04-04 11:10:00,38.76,38.76,38.65,38.76,24233.98328690808,18.1477,18.1477,18.0962,18.1477,24233.9833
2008-04-04 11:15:00,38.76,38.77,38.67,38.67,17270.194986072423,18.1477,18.1524,18.1055,18.1055,17270.195
2008-04-04 11:20:00,38.68,38.74,38.68,38.74,12116.99164345404,18.1102,18.1383,18.1102,18.1383,12116.9916
2008-04-04 11:25:00,38.73,38.78,38.71,38.76,16713.091922005573,18.1336,18.157,18.1243,18.1477,16713.0919
2008-04-04 11:30:00,38.76,38.79,38.71,38.76,32033.42618384401,18.1477,18.1617,18.1243,18.1477,32033.4262
2008-04-04 11:35:00,38.77,38.79,38.66,38.66,22841.225626740947,18.1524,18.1617,18.1009,18.1009,22841.2256
2008-04-04 11:40:00,38.66,38.74,38.66,38.73,20891.364902506964,18.1009,18.1383,18.1009,18.1336,20891.3649
2008-04-04 11:45:00,38.73,38.8,38.66,38.78,151392.75766016715,18.1336,18.1664,18.1009,18.157,151392.7577
2008-04-04 11:50:00,38.77,38.79,38.76,38.78,17409.47075208914,18.1524,18.1617,18.1477,18.157,17409.4708
2008-04-04 11:55:00,38.79,38.8,38.75,38.78,25069.63788300836,18.1617,18.1664,18.143,18.157,25069.6379
2008-04-04 12:00:00,38.78,38.78,38.74,38.78,17688.022284122562,18.157,18.157,18.1383,18.157,17688.0223
2008-04-04 12:05:00,38.78,38.79,38.75,38.78,15459.610027855157,18.157,18.1617,18.143,18.157,15459.61
2008-04-04 12:10:00,38.8,38.86,38.77,38.79,27855.15320334262,18.1664,18.1945,18.1524,18.1617,27855.1532
2008-04-04 12:15:00,38.8,38.84,38.79,38.83,21727.01949860724,18.1664,18.1851,18.1617,18.1805,21727.0195
2008-04-04 12:20:00,38.83,38.84,38.71,38.82,19359.33147632312,18.1805,18.1851,18.1243,18.1758,19359.3315
2008-04-04 12:25:00,38.82,38.84,38.76,38.83,19220.05571030641,18.1758,18.1851,18.1477,18.1805,19220.0557
2008-04-04 12:30:00,38.83,38.86,38.79,38.85,16016.713091922007,18.1805,18.1945,18.1617,18.1898,16016.7131
2008-04-04 12:35:00,38.86,38.95,38.86,38.94,18523.676880222843,18.1945,18.2366,18.1945,18.232,18523.6769
2008-04-04 12:40:00,38.94,38.98,38.94,38.95,13649.025069637884,18.232,18.2507,18.232,18.2366,13649.0251
2008-04-04 12:45:00,38.95,38.96,38.88,38.89,13091.922005571032,18.2366,18.2413,18.2039,18.2086,13091.922
2008-04-04 12:50:00,38.89,38.9,38.86,38.9,10167.130919220055,18.2086,18.2132,18.1945,18.2132,10167.1309
2008-04-04 12:55:00,38.91,39.01,38.91,38.99,13370.473537604455,18.2179,18.2647,18.2179,18.2554,13370.4735
2008-04-04 13:00:00,38.98,39.0,38.97,38.98,9610.027855153205,18.2507,18.2601,18.246,18.2507,9610.0279
2008-04-04 13:05:00,38.98,38.98,38.87,38.89,39554.31754874652,18.2507,18.2507,18.1992,18.2086,39554.3175
2008-04-04 13:10:00,38.9,38.92,38.88,38.92,17688.022284122562,18.2132,18.2226,18.2039,18.2226,17688.0223
2008-04-04 13:15:00,38.93,39.01,38.93,39.0,9192.200557103064,18.2273,18.2647,18.2273,18.2601,9192.2006
2008-04-04 13:20:00,39.0,39.06,38.99,39.0,16852.367688022285,18.2601,18.2881,18.2554,18.2601,16852.3677
2008-04-04 13:25:00,39.0,39.03,38.96,39.0,30083.56545961003,18.2601,18.2741,18.2413,18.2601,30083.5655
2008-04-04 13:30:00,39.01,39.08,38.94,39.08,53481.89415041783,18.2647,18.2975,18.232,18.2975,53481.8942
2008-04-04 13:35:00,39.09,39.17,39.08,39.17,19916.43454038997,18.3022,18.3397,18.2975,18.3397,19916.4345
2008-04-04 13:40:00,39.17,39.25,39.16,39.25,27158.774373259053,18.3397,18.3771,18.335,18.3771,27158.7744
2008-04-04 13:45:00,39.25,39.29,39.23,39.29,33008.356545961,18.3771,18.3958,18.3677,18.3958,33008.3565
2008-04-04 13:50:00,39.29,39.3,39.16,39.17,16852.367688022285,18.3958,18.4005,18.335,18.3397,16852.3677
2008-04-04 13:55:00,39.19,39.2,39.17,39.2,5431.7548746518105,18.349,18.3537,18.3397,18.3537,5431.7549
2008-04-04 14:00:00,39.2,39.29,39.19,39.22,35376.044568245125,18.3537,18.3958,18.349,18.3631,35376.0446
2008-04-04 14:05:00,39.23,39.23,39.17,39.2,35793.87186629527,18.3677,18.3677,18.3397,18.3537,35793.8719
2008-04-04 14:10:00,39.2,39.22,39.14,39.16,35376.044568245125,18.3537,18.3631,18.3256,18.335,35376.0446
2008-04-04 14:15:00,39.15,39.17,38.96,39.14,34818.94150417828,18.3303,18.3397,18.2413,18.3256,34818.9415
2008-04-04 14:20:00,39.14,39.2,39.14,39.19,31337.04735376045,18.3256,18.3537,18.3256,18.349,31337.0474
2008-04-04 14:25:00,39.19,39.2,39.15,39.19,24791.08635097493,18.349,18.3537,18.3303,18.349,24791.0864
2008-04-04 14:30:00,39.19,39.25,39.18,39.25,30640.668523676883,18.349,18.3771,18.3443,18.3771,30640.6685
2008-04-04 14:35:00,39.25,39.28,39.22,39.24,47771.58774373259,18.3771,18.3912,18.3631,18.3724,47771.5877
2008-04-04 14:40:00,39.25,39.29,39.25,39.27,17688.022284122562,18.3771,18.3958,18.3771,18.3865,17688.0223
2008-04-04 14:45:00,39.27,39.29,39.27,39.29,19637.883008356548,18.3865,18.3958,18.3865,18.3958,19637.883
2008-04-04 14:50:00,39.29,39.33,39.28,39.28,18245.125348189416,18.3958,18.4146,18.3912,18.3912,18245.1253
2008-04-04 14:55:00,39.28,39.31,39.25,39.3,16016.713091922007,18.3912,18.4052,18.3771,18.4005,16016.7131
2008-04-04 15:00:00,39.3,39.35,39.24,39.27,37883.008356545964,18.4005,18.4239,18.3724,18.3865,37883.0084
2008-04-04 15:05:00,39.26,39.27,39.21,39.22,33147.632311977715,18.3818,18.3865,18.3584,18.3631,33147.6323
2008-04-04 15:10:00,39.23,39.23,39.12,39.15,32033.42618384401,18.3677,18.3677,18.3162,18.3303,32033.4262
2008-04-04 15:15:00,39.14,39.23,39.13,39.21,33844.01114206128,18.3256,18.3677,18.3209,18.3584,33844.0111
2008-04-04 15:20:00,39.21,39.27,39.2,39.25,29108.63509749304,18.3584,18.3865,18.3537,18.3771,29108.6351
2008-04-04 15:25:00,39.26,39.28,39.22,39.27,41364.902506963794,18.3818,18.3912,18.3631,18.3865,41364.9025
2008-04-04 15:30:00,39.27,39.3,39.21,39.23,45821.72701949861,18.3865,18.4005,18.3584,18.3677,45821.727
2008-04-04 15:35:00,39.24,39.25,39.2,39.21,39972.14484679666,18.3724,18.3771,18.3537,18.3584,39972.1448
2008-04-04 15:40:00,39.21,39.25,39.19,39.2,80083.56545961004,18.3584,18.3771,18.349,18.3537,80083.5655
2008-04-04 15:45:00,39.2,39.33,39.18,39.32,110445.6824512535,18.3537,18.4146,18.3443,18.4099,110445.6825
2008-04-04 15:50:00,39.32,39.39,39.29,39.37,162674.0947075209,18.4099,18.4427,18.3958,18.4333,162674.0947
2008-04-04 15:55:00,39.37,39.38,39.34,39.35,143871.86629526463,18.4333,18.438,18.4192,18.4239,143871.8663
2008-04-07 09:30:00,39.6,39.66,39.27,39.35,78133.70473537604,18.541,18.5691,18.3865,18.4239,78133.7047
2008-04-07 09:35:00,39.35,39.48,39.25,39.41,18523.676880222843,18.4239,18.4848,18.3771,18.452,18523.6769
2008-04-07 09:40:00,39.35,39.35,39.27,39.3,24651.810584958217,18.4239,18.4239,18.3865,18.4005,24651.8106
2008-04-07 09:45:00,39.3,39.32,39.22,39.25,39554.31754874652,18.4005,18.4099,18.3631,18.3771,39554.3175
2008-04-07 09:50:00,39.27,39.3,39.26,39.28,36350.97493036212,18.3865,18.4005,18.3818,18.3912,36350.9749
2008-04-07 09:55:00,39.27,39.3,39.22,39.26,27158.774373259053,18.3865,18.4005,18.3631,18.3818,27158.7744
2008-04-07 10:00:00,39.26,39.26,39.09,39.14,29944.28969359332,18.3818,18.3818,18.3022,18.3256,29944.2897
2008-04-07 10:05:00,39.14,39.14,39.1,39.12,22980.501392757666,18.3256,18.3256,18.3069,18.3162,22980.5014
2008-04-07 10:10:00,39.1,39.16,39.06,39.07,24233.98328690808,18.3069,18.335,18.2881,18.2928,24233.9833
2008-04-07 10:15:00,39.09,39.17,39.06,39.1,26880.22284122563,18.3022,18.3397,18.2881,18.3069,26880.2228
2008-04-07 10:20:00,39.1,39.18,38.99,39.16,61420.61281337048,18.3069,18.3443,18.2554,18.335,61420.6128
2008-04-07 10:25:00,39.17,39.19,39.15,39.17,24651.810584958217,18.3397,18.349,18.3303,18.3397,24651.8106
2008-04-07 10:30:00,39.17,39.18,39.07,39.14,51671.30919220056,18.3397,18.3443,18.2928,18.3256,51671.3092
2008-04-07 10:35:00,39.14,39.2,39.12,39.12,57799.442896935936,18.3256,18.3537,18.3162,18.3162,57799.4429
2008-04-07 10:40:00,39.13,39.17,39.12,39.12,28412.25626740948,18.3209,18.3397,18.3162,18.3162,28412.2563
2008-04-07 10:45:00,39.12,39.16,39.12,39.14,19498.60724233984,18.3162,18.335,18.3162,18.3256,19498.6072
2008-04-07 10:50:00,39.15,39.15,39.04,39.12,17688.022284122562,18.3303,18.3303,18.2788,18.3162,17688.0223
2008-04-07 10:55:00,39.12,39.15,39.1,39.14,20055.710306406687,18.3162,18.3303,18.3069,18.3256,20055.7103
2008-04-07 11:00:00,39.13,39.2,39.13,39.19,57381.61559888579,18.3209,18.3537,18.3209,18.349,57381.6156
2008-04-07 11:05:00,39.19,39.26,39.18,39.23,65598.88579387187,18.349,18.3818,18.3443,18.3677,65598.8858
2008-04-07 11:10:00,39.23,39.24,39.09,39.09,87047.3537604457,18.3677,18.3724,18.3022,18.3022,87047.3538
2008-04-07 11:15:00,39.1,39.14,39.05,39.12,37465.18105849582,18.3069,18.3256,18.2835,18.3162,37465.1811
2008-04-07 11:20:00,39.12,39.12,39.09,39.09,10445.682451253482,18.3162,18.3162,18.3022,18.3022,10445.6825
2008-04-07 11:25:00,39.1,39.11,39.08,39.11,11559.888579387189,18.3069,18.3116,18.2975,18.3116,11559.8886
2008-04-07 11:30:00,39.11,39.15,39.1,39.12,18384.401114206128,18.3116,18.3303,18.3069,18.3162,18384.4011
2008-04-07 11:35:00,39.1,39.14,39.09,39.1,16573.816155988858,18.3069,18.3256,18.3022,18.3069,16573.8162
2008-04-07 11:40:00,39.12,39.15,39.1,39.13,31754.874651810587,18.3162,18.3303,18.3069,18.3209,31754.8747
2008-04-07 11:45:00,39.14,39.16,39.12,39.16,5292.479108635098,18.3256,18.335,18.3162,18.335,5292.4791
2008-04-07 11:50:00,39.16,39.16,39.13,39.16,19637.883008356548,18.335,18.335,18.3209,18.335,19637.883
2008-04-07 11:55:00,39.16,39.17,39.13,39.15,19498.60724233984,18.335,18.3397,18.3209,18.3303,19498.6072
2008-04-07 12:00:00,39.14,39.15,39.1,39.12,27019.49860724234,18.3256,18.3303,18.3069,18.3162,27019.4986
2008-04-07 12:05:00,39.1,39.12,39.07,39.08,41225.62674094708,18.3069,18.3162,18.2928,18.2975,41225.6267
2008-04-07 12:10:00,39.07,39.1,39.04,39.1,26183.844011142064,18.2928,18.3069,18.2788,18.3069,26183.844
2008-04-07 12:15:00,39.1,39.1,39.03,39.03,6963.788300835655,18.3069,18.3069,18.2741,18.2741,6963.7883
2008-04-07 12:20:00,39.03,39.07,39.02,39.05,18662.952646239555,18.2741,18.2928,18.2694,18.2835,18662.9526
2008-04-07 12:25:00,39.07,39.07,39.04,39.06,4735.376044568246,18.2928,18.2928,18.2788,18.2881,4735.376
2008-04-07 12:30:00,39.07,39.12,39.04,39.1,33983.28690807799,18.2928,18.3162,18.2788,18.3069,33983.2869
2008-04-07 12:35:00,39.11,39.14,39.1,39.13,11699.1643454039,18.3116,18.3256,18.3069,18.3209,11699.1643
2008-04-07 12:40:00,39.13,39.2,39.1,39.17,26601.671309192203,18.3209,18.3537,18.3069,18.3397,26601.6713
2008-04-07 12:45:00,39.17,39.17,39.1,39.11,11002.785515320336,18.3397,18.3397,18.3069,18.3116,11002.7855
2008-04-07 12:50:00,39.13,39.15,39.1,39.12,5710.306406685237,18.3209,18.3303,18.3069,18.3162,5710.3064
2008-04-07 12:55:00,39.14,39.15,39.1,39.1,16852.367688022285,18.3256,18.3303,18.3069,18.3069,16852.3677
2008-04-07 13:00:00,39.11,39.17,39.11,39.15,12813.370473537603,18.3116,18.3397,18.3116,18.3303,12813.3705
2008-04-07 13:05:00,39.15,39.15,39.1,39.13,9749.303621169916,18.3303,18.3303,18.3069,18.3209,9749.3036
2008-04-07 13:10:00,39.13,39.15,39.11,39.12,7799.442896935933,18.3209,18.3303,18.3116,18.3162,7799.4429
2008-04-07 13:15:00,39.11,39.12,39.09,39.09,7938.718662952647,18.3116,18.3162,18.3022,18.3022,7938.7187
2008-04-07 13:20:00,39.09,39.09,39.04,39.07,48746.51810584959,18.3022,18.3022,18.2788,18.2928,48746.5181
2008-04-07 13:25:00,39.08,39.15,39.08,39.15,9470.752089136491,18.2975,18.3303,18.2975,18.3303,9470.7521
2008-04-07 13:30:00,39.16,39.17,39.1,39.12,10027.855153203343,18.335,18.3397,18.3069,18.3162,10027.8552
2008-04-07 13:35:00,39.11,39.12,39.08,39.1,14066.852367688023,18.3116,18.3162,18.2975,18.3069,14066.8524
2008-04-07 13:40:00,39.08,39.12,39.07,39.12,16016.713091922007,18.2975,18.3162,18.2928,18.3162,16016.7131
2008-04-07 13:45:00,39.12,39.16,39.09,39.16,13231.197771587744,18.3162,18.335,18.3022,18.335,13231.1978
2008-04-07 13:50:00,39.16,39.16,39.13,39.15,6685.236768802229,18.335,18.335,18.3209,18.3303,6685.2368
2008-04-07 13:55:00,39.15,39.15,39.12,39.12,12256.267409470753,18.3303,18.3303,18.3162,18.3162,12256.2674
2008-04-07 14:00:00,39.12,39.15,39.12,39.12,11977.715877437327,18.3162,18.3303,18.3162,18.3162,11977.7159
2008-04-07 14:05:00,39.12,39.15,39.11,39.14,11699.1643454039,18.3162,18.3303,18.3116,18.3256,11699.1643
2008-04-07 14:10:00,39.15,39.2,39.14,39.2,18384.401114206128,18.3303,18.3537,18.3256,18.3537,18384.4011
2008-04-07 14:15:00,39.2,39.22,39.17,39.22,42757.66016713092,18.3537,18.3631,18.3397,18.3631,42757.6602
2008-04-07 14:20:00,39.23,39.24,39.2,39.22,29387.186629526463,18.3677,18.3724,18.3537,18.3631,29387.1866
2008-04-07 14:25:00,39.22,39.23,39.21,39.21,12674.094707520891,18.3631,18.3677,18.3584,18.3584,12674.0947
2008-04-07 14:30:00,39.22,39.22,39.16,39.16,23259.05292479109,18.3631,18.3631,18.335,18.335,23259.0529
2008-04-07 14:35:00,39.17,39.18,39.11,39.12,22423.398328690808,18.3397,18.3443,18.3116,18.3162,22423.3983
2008-04-07 14:40:00,39.13,39.16,39.12,39.16,13788.300835654596,18.3209,18.335,18.3162,18.335,13788.3008
2008-04-07 14:45:00,39.15,39.15,39.11,39.15,66713.09192200558,18.3303,18.3303,18.3116,18.3303,66713.0919
2008-04-07 14:50:00,39.14,39.15,39.12,39.15,39415.04178272981,18.3256,18.3303,18.3162,18.3303,39415.0418
2008-04-07 14:55:00,39.14,39.15,39.08,39.09,29944.28969359332,18.3256,18.3303,18.2975,18.3022,29944.2897
2008-04-07 15:00:00,39.08,39.18,39.08,39.17,60724.23398328691,18.2975,18.3443,18.2975,18.3397,60724.234
2008-04-07 15:05:00,39.17,39.17,39.11,39.12,34540.38997214485,18.3397,18.3397,18.3116,18.3162,34540.39
2008-04-07 15:10:00,39.12,39.14,39.08,39.08,43732.59052924792,18.3162,18.3256,18.2975,18.2975,43732.5905
2008-04-07 15:15:00,39.07,39.09,39.05,39.05,28133.704735376046,18.2928,18.3022,18.2835,18.2835,28133.7047
2008-04-07 15:20:00,39.07,39.07,39.03,39.07,27019.49860724234,18.2928,18.2928,18.2741,18.2928,27019.4986
2008-04-07 15:25:00,39.07,39.15,39.05,39.14,44428.96935933148,18.2928,18.3303,18.2835,18.3256,44428.9694
2008-04-07 15:30:00,39.14,39.17,39.0,39.0,51949.86072423399,18.3256,18.3397,18.2601,18.2601,51949.8607
2008-04-07 15:35:00,39.01,39.04,38.98,39.04,21866.29526462396,18.2647,18.2788,18.2507,18.2788,21866.2953
2008-04-07 15:40:00,39.05,39.07,39.01,39.07,26044.56824512535,18.2835,18.2928,18.2647,18.2928,26044.5682
2008-04-07 15:45:00,39.06,39.07,39.02,39.03,25626.74094707521,18.2881,18.2928,18.2694,18.2741,25626.7409
2008-04-07 15:50:00,39.03,39.15,39.02,39.15,58635.09749303621,18.2741,18.3303,18.2694,18.3303,58635.0975
2008-04-07 15:55:00,39.15,39.15,39.09,39.11,88440.11142061281,18.3303,18.3303,18.3022,18.3116,88440.1114
2008-04-08 09:30:00,38.95,39.01,38.84,38.89,33844.01114206128,18.2366,18.2647,18.1851,18.2086,33844.0111
2008-04-08 09:35:00,38.89,39.11,38.89,39.03,24791.08635097493,18.2086,18.3116,18.2086,18.2741,24791.0864
2008-04-08 09:40:00,39.03,39.03,38.9,38.91,21030.64066852368,18.2741,18.2741,18.2132,18.2179,21030.6407
2008-04-08 09:45:00,38.92,39.01,38.91,38.97,18941.504178272982,18.2226,18.2647,18.2179,18.246,18941.5042
2008-04-08 09:50:00,38.97,39.02,38.81,38.92,33844.01114206128,18.246,18.2694,18.1711,18.2226,33844.0111
2008-04-08 09:55:00,38.9,38.9,38.82,38.82,23398.3286908078,18.2132,18.2132,18.1758,18.1758,23398.3287
2008-04-08 10:00:00,38.82,38.92,38.81,38.85,35654.596100278555,18.1758,18.2226,18.1711,18.1898,35654.5961
2008-04-08 10:05:00,38.85,38.86,38.82,38.84,34818.94150417828,18.1898,18.1945,18.1758,18.1851,34818.9415
2008-04-08 10:10:00,38.84,38.86,38.79,38.79,17270.194986072423,18.1851,18.1945,18.1617,18.1617,17270.195
2008-04-08 10:15:00,38.77,38.77,38.69,38.76,38857.93871866296,18.1524,18.1524,18.1149,18.1477,38857.9387
2008-04-08 10:20:00,38.76,38.76,38.69,38.74,39554.31754874652,18.1477,18.1477,18.1149,18.1383,39554.3175
2008-04-08 10:25:00,38.74,38.74,38.74,38.74,31337.04735376045,18.1383,18.1383,18.1383,18.1383,31337.0474
2008-04-08 10:30:00,38.74,38.75,38.72,38.74,22284.122562674096,18.1383,18.143,18.129,18.1383,22284.1226
2008-04-08 10:35:00,38.71,38.71,38.67,38.7,19498.60724233984,18.1243,18.1243,18.1055,18.1196,19498.6072
2008-04-08 10:40:00,38.7,38.79,38.7,38.79,14206.128133704737,18.1196,18.1617,18.1196,18.1617,14206.1281
2008-04-08 10:45:00,38.79,38.82,38.77,38.78,11281.337047353762,18.1617,18.1758,18.1524,18.157,11281.337
2008-04-08 10:50:00,38.77,38.79,38.76,38.78,11838.440111420614,18.1524,18.1617,18.1477,18.157,11838.4401
2008-04-08 10:55:00,38.78,38.84,38.76,38.84,17548.74651810585,18.157,18.1851,18.1477,18.1851,17548.7465
2008-04-08 11:00:00,38.84,38.89,38.84,38.88,18941.504178272982,18.1851,18.2086,18.1851,18.2039,18941.5042
2008-04-08 11:05:00,38.89,39.0,38.89,39.0,15459.610027855157,18.2086,18.2601,18.2086,18.2601,15459.61
2008-04-08 11:10:00,39.01,39.06,38.95,38.97,185654.5961002785,18.2647,18.2881,18.2366,18.246,185654.5961
2008-04-08 11:15:00,38.97,38.99,38.94,38.98,20194.9860724234,18.246,18.2554,18.232,18.2507,20194.9861
2008-04-08 11:20:00,38.98,38.98,38.89,38.9,21309.192200557103,18.2507,18.2507,18.2086,18.2132,21309.1922
2008-04-08 11:25:00,38.89,38.93,38.86,38.89,32172.70194986073,18.2086,18.2273,18.1945,18.2086,32172.7019
2008-04-08 11:30:00,38.9,38.9,38.86,38.88,33008.356545961,18.2132,18.2132,18.1945,18.2039,33008.3565
2008-04-08 11:35:00,38.88,38.88,38.75,38.77,174094.7075208914,18.2039,18.2039,18.143,18.1524,174094.7075
2008-04-08 11:40:00,38.76,38.81,38.76,38.77,112256.26740947076,18.1477,18.1711,18.1477,18.1524,112256.2674
2008-04-08 11:45:00,38.77,38.78,38.76,38.76,10027.855153203343,18.1524,18.157,18.1477,18.1477,10027.8552
2008-04-08 11:50:00,38.76,38.78,38.76,38.76,10445.682451253482,18.1477,18.157,18.1477,18.1477,10445.6825
2008-04-08 11:55:00,38.76,38.76,38.73,38.73,7660.167130919221,18.1477,18.1477,18.1336,18.1336,7660.1671
2008-04-08 12:00:00,38.75,38.78,38.74,38.75,6963.788300835655,18.143,18.157,18.1383,18.143,6963.7883
2008-04-08 12:05:00,38.75,38.76,38.74,38.75,6963.788300835655,18.143,18.1477,18.1383,18.143,6963.7883
2008-04-08 12:10:00,38.75,38.75,38.69,38.74,11142.061281337048,18.143,18.143,18.1149,18.1383,11142.0613
2008-04-08 12:15:00,38.73,38.74,38.69,38.69,13927.57660167131,18.1336,18.1383,18.1149,18.1149,13927.5766
2008-04-08 12:20:00,38.69,38.71,38.69,38.71,11420.612813370471,18.1149,18.1243,18.1149,18.1243,11420.6128
2008-04-08 12:25:00,38.7,38.71,38.68,38.69,9749.303621169916,18.1196,18.1243,18.1102,18.1149,9749.3036
2008-04-08 12:30:00,38.7,38.72,38.68,38.68,11838.440111420614,18.1196,18.129,18.1102,18.1102,11838.4401
2008-04-08 12:35:00,38.69,38.69,38.66,38.68,15877.437325905294,18.1149,18.1149,18.1009,18.1102,15877.4373
2008-04-08 12:40:00,38.67,38.7,38.66,38.69,9610.027855153205,18.1055,18.1196,18.1009,18.1149,9610.0279
2008-04-08 12:45:00,38.69,38.69,38.64,38.64,20891.364902506964,18.1149,18.1149,18.0915,18.0915,20891.3649
2008-04-08 12:50:00,38.64,38.77,38.64,38.77,31476.32311977716,18.0915,18.1524,18.0915,18.1524,31476.3231
2008-04-08 12:55:00,38.77,38.78,38.69,38.72,54874.65181058496,18.1524,18.157,18.1149,18.129,54874.6518
2008-04-08 13:00:00,38.7,38.78,38.7,38.76,15041.782729805014,18.1196,18.157,18.1196,18.1477,15041.7827
2008-04-08 13:05:00,38.77,38.77,38.72,38.75,7381.615598885794,18.1524,18.1524,18.129,18.143,7381.6156
2008-04-08 13:10:00,38.75,38.78,38.75,38.78,11420.612813370471,18.143,18.157,18.143,18.157,11420.6128
2008-04-08 13:15:00,38.77,38.77,38.72,38.74,13231.197771587744,18.1524,18.1524,18.129,18.1383,13231.1978
2008-04-08 13:20:00,38.74,38.76,38.71,38.74,12674.094707520891,18.1383,18.1477,18.1243,18.1383,12674.0947
2008-04-08 13:25:00,38.74,38.74,38.69,38.69,7242.339832869081,18.1383,18.1383,18.1149,18.1149,7242.3398
2008-04-08 13:30:00,38.69,38.71,38.65,38.65,14763.231197771587,18.1149,18.1243,18.0962,18.0962,14763.2312
2008-04-08 13:35:00,38.64,38.7,38.64,38.7,13231.197771587744,18.0915,18.1196,18.0915,18.1196,13231.1978
2008-04-08 13:40:00,38.69,38.71,38.67,38.68,10306.406685236769,18.1149,18.1243,18.1055,18.1102,10306.4067
2008-04-08 13:45:00,38.67,38.71,38.67,38.69,17270.194986072423,18.1055,18.1243,18.1055,18.1149,17270.195
2008-04-08 13:50:00,38.69,38.76,38.68,38.76,15598.885793871868,18.1149,18.1477,18.1102,18.1477,15598.8858
2008-04-08 13:55:00,38.76,38.76,38.73,38.74,5153.203342618384,18.1477,18.1477,18.1336,18.1383,5153.2033
2008-04-08 14:00:00,38.73,38.75,38.7,38.71,27437.32590529248,18.1336,18.143,18.1196,18.1243,27437.3259
2008-04-08 14:05:00,38.72,38.73,38.69,38.69,18662.952646239555,18.129,18.1336,18.1149,18.1149,18662.9526
2008-04-08 14:10:00,38.67,38.71,38.67,38.69,17548.74651810585,18.1055,18.1243,18.1055,18.1149,17548.7465
2008-04-08 14:15:00,38.7,38.7,38.66,38.66,14206.128133704737,18.1196,18.1196,18.1009,18.1009,14206.1281
2008-04-08 14:20:00,38.68,38.68,38.64,38.66,22005.57103064067,18.1102,18.1102,18.0915,18.1009,22005.571
2008-04-08 14:25:00,38.65,38.69,38.64,38.69,30362.116991643456,18.0962,18.1149,18.0915,18.1149,30362.117
2008-04-08 14:30:00,38.69,38.76,38.67,38.73,19220.05571030641,18.1149,18.1477,18.1055,18.1336,19220.0557
2008-04-08 14:35:00,38.73,38.74,38.7,38.72,16434.540389972146,18.1336,18.1383,18.1196,18.129,16434.5404
2008-04-08 14:40:00,38.73,38.77,38.72,38.74,15738.16155988858,18.1336,18.1524,18.129,18.1383,15738.1616
2008-04-08 14:45:00,38.73,38.78,38.73,38.77,18802.228412256267,18.1336,18.157,18.1336,18.1524,18802.2284
2008-04-08 14:50:00,38.77,38.79,38.74,38.74,49442.89693593315,18.1524,18.1617,18.1383,18.1383,49442.8969
2008-04-08 14:55:00,38.75,38.75,38.68,38.7,64763.2311977716,18.143,18.143,18.1102,18.1196,64763.2312
2008-04-08 15:00:00,38.71,38.71,38.66,38.67,17130.91922005571,18.1243,18.1243,18.1009,18.1055,17130.9192
2008-04-08 15:05:00,38.68,38.68,38.65,38.66,16295.264623955432,18.1102,18.1102,18.0962,18.1009,16295.2646
2008-04-08 15:10:00,38.66,38.66,38.59,38.6,23398.3286908078,18.1009,18.1009,18.0681,18.0728,23398.3287
2008-04-08 15:15:00,38.59,38.63,38.58,38.59,17548.74651810585,18.0681,18.0868,18.0634,18.0681,17548.7465
2008-04-08 15:20:00,38.59,38.71,38.56,38.68,48189.41504178273,18.0681,18.1243,18.054,18.1102,48189.415
2008-04-08 15:25:00,38.67,38.71,38.67,38.69,29247.91086350975,18.1055,18.1243,18.1055,18.1149,29247.9109
2008-04-08 15:30:00,38.68,38.72,38.68,38.71,48050.13927576602,18.1102,18.129,18.1102,18.1243,48050.1393
2008-04-08 15:35:00,38.71,38.72,38.66,38.67,22284.122562674096,18.1243,18.129,18.1009,18.1055,22284.1226
2008-04-08 15:40:00,38.66,38.69,38.62,38.66,45543.17548746518,18.1009,18.1149,18.0821,18.1009,45543.1755
2008-04-08 15:45:00,38.66,38.68,38.58,38.59,48746.51810584959,18.1009,18.1102,18.0634,18.0681,48746.5181
2008-04-08 15:50:00,38.58,38.72,38.58,38.69,69777.15877437327,18.0634,18.129,18.0634,18.1149,69777.1588
2008-04-08 15:55:00,38.69,38.71,38.64,38.64,103621.16991643456,18.1149,18.1243,18.0915,18.0915,103621.1699
2008-04-09 09:30:00,38.62,38.94,38.62,38.94,20334.26183844012,18.0821,18.232,18.0821,18.232,20334.2618
2008-04-09 09:35:00,38.88,38.91,38.76,38.84,19080.77994428969,18.2039,18.2179,18.1477,18.1851,19080.7799
2008-04-09 09:40:00,38.85,38.99,38.82,38.99,50974.930362117,18.1898,18.2554,18.1758,18.2554,50974.9304
2008-04-09 09:45:00,39.0,39.03,38.82,38.86,33565.45961002786,18.2601,18.2741,18.1758,18.1945,33565.4596
2008-04-09 09:50:00,38.85,38.89,38.22,38.31,295543.1754874652,18.1898,18.2086,17.8949,17.937,295543.1755
2008-04-09 09:55:00,38.36,38.43,38.09,38.42,194568.2451253482,17.9604,17.9932,17.834,17.9885,194568.2451
2008-04-09 10:00:00,38.43,38.47,38.35,38.41,38857.93871866296,17.9932,18.0119,17.9557,17.9838,38857.9387
2008-04-09 10:05:00,38.42,38.7,38.42,38.7,52785.51532033426,17.9885,18.1196,17.9885,18.1196,52785.5153
2008-04-09 10:10:00,38.71,38.77,38.69,38.73,22980.501392757666,18.1243,18.1524,18.1149,18.1336,22980.5014
2008-04-09 10:15:00,38.71,38.8,38.67,38.74,24791.08635097493,18.1243,18.1664,18.1055,18.1383,24791.0864
2008-04-09 10:20:00,38.74,38.8,38.73,38.76,7660.167130919221,18.1383,18.1664,18.1336,18.1477,7660.1671
2008-04-09 10:25:00,38.78,38.83,38.72,38.77,18802.228412256267,18.157,18.1805,18.129,18.1524,18802.2284
2008-04-09 10:30:00,38.75,38.77,38.57,38.57,18802.228412256267,18.143,18.1524,18.0587,18.0587,18802.2284
2008-04-09 10:35:00,38.59,38.61,38.56,38.58,12116.99164345404,18.0681,18.0775,18.054,18.0634,12116.9916
2008-04-09 10:40:00,38.59,38.61,38.56,38.59,16016.713091922007,18.0681,18.0775,18.054,18.0681,16016.7131
2008-04-09 10:45:00,38.6,38.67,38.6,38.66,16434.540389972146,18.0728,18.1055,18.0728,18.1009,16434.5404
2008-04-09 10:50:00,38.69,38.69,38.64,38.64,27994.42896935933,18.1149,18.1149,18.0915,18.0915,27994.429
2008-04-09 10:55:00,38.65,38.66,38.59,38.6,20891.364902506964,18.0962,18.1009,18.0681,18.0728,20891.3649
2008-04-09 11:00:00,38.59,38.6,38.56,38.56,9192.200557103064,18.0681,18.0728,18.054,18.054,9192.2006
2008-04-09 11:05:00,38.57,38.58,38.57,38.57,17827.298050139278,18.0587,18.0634,18.0587,18.0587,17827.2981
2008-04-09 11:10:00,38.58,38.59,38.56,38.59,23955.43175487465,18.0634,18.0681,18.054,18.0681,23955.4318
2008-04-09 11:15:00,38.6,38.61,38.56,38.61,20194.9860724234,18.0728,18.0775,18.054,18.0775,20194.9861
2008-04-09 11:20:00,38.61,38.62,38.55,38.57,27298.05013927577,18.0775,18.0821,18.0494,18.0587,27298.0501
2008-04-09 11:25:00,38.56,38.62,38.56,38.6,24651.810584958217,18.054,18.0821,18.054,18.0728,24651.8106
2008-04-09 11:30:00,38.59,38.6,38.58,38.6,12813.370473537603,18.0681,18.0728,18.0634,18.0728,12813.3705
2008-04-09 11:35:00,38.58,38.59,38.48,38.48,11977.715877437327,18.0634,18.0681,18.0166,18.0166,11977.7159
2008-04-09 11:40:00,38.48,38.5,38.46,38.46,9749.303621169916,18.0166,18.026,18.0072,18.0072,9749.3036
2008-04-09 11:45:00,38.47,38.47,38.41,38.43,93036.21169916436,18.0119,18.0119,17.9838,17.9932,93036.2117
2008-04-09 11:50:00,38.43,38.43,38.36,38.36,31894.1504178273,17.9932,17.9932,17.9604,17.9604,31894.1504
2008-04-09 11:55:00,38.36,38.37,38.35,38.37,23259.05292479109,17.9604,17.9651,17.9557,17.9651,23259.0529
2008-04-09 12:00:00,38.37,38.43,38.34,38.43,30919.22005571031,17.9651,17.9932,17.951,17.9932,30919.2201
2008-04-09 12:05:00,38.43,38.48,38.43,38.47,20891.364902506964,17.9932,18.0166,17.9932,18.0119,20891.3649
2008-04-09 12:10:00,38.46,38.53,38.46,38.53,27019.49860724234,18.0072,18.04,18.0072,18.04,27019.4986
2008-04-09 12:15:00,38.53,38.56,38.52,38.52,16852.367688022285,18.04,18.054,18.0353,18.0353,16852.3677
2008-04-09 12:20:00,38.53,38.54,38.46,38.48,13370.473537604455,18.04,18.0447,18.0072,18.0166,13370.4735
2008-04-09 12:25:00,38.48,38.53,38.48,38.51,9331.476323119778,18.0166,18.04,18.0166,18.0306,9331.4763
2008-04-09 12:30:00,38.52,38.53,38.48,38.5,11420.612813370471,18.0353,18.04,18.0166,18.026,11420.6128
2008-04-09 12:35:00,38.51,38.53,38.5,38.52,10863.50974930362,18.0306,18.04,18.026,18.0353,10863.5097
2008-04-09 12:40:00,38.52,38.53,38.52,38.52,9331.476323119778,18.0353,18.04,18.0353,18.0353,9331.4763
2008-04-09 12:45:00,38.52,38.59,38.51,38.54,25487.4651810585,18.0353,18.0681,18.0306,18.0447,25487.4652
2008-04-09 12:50:00,38.54,38.54,38.51,38.52,12813.370473537603,18.0447,18.0447,18.0306,18.0353,12813.3705
2008-04-09 12:55:00,38.52,38.52,38.37,38.41,23676.880222841228,18.0353,18.0353,17.9651,17.9838,23676.8802
2008-04-09 13:00:00,38.43,38.43,38.4,38.41,5571.030640668524,17.9932,17.9932,17.9791,17.9838,5571.0306
2008-04-09 13:05:00,38.41,38.43,38.37,38.41,11977.715877437327,17.9838,17.9932,17.9651,17.9838,11977.7159
2008-04-09 13:10:00,38.43,38.45,38.41,38.42,11699.1643454039,17.9932,18.0025,17.9838,17.9885,11699.1643
2008-04-09 13:15:00,38.42,38.5,38.42,38.49,13231.197771587744,17.9885,18.026,17.9885,18.0213,13231.1978
2008-04-09 13:20:00,38.48,38.48,38.41,38.43,10167.130919220055,18.0166,18.0166,17.9838,17.9932,10167.1309
2008-04-09 13:25:00,38.43,38.48,38.43,38.47,9331.476323119778,17.9932,18.0166,17.9932,18.0119,9331.4763
2008-04-09 13:30:00,38.46,38.46,38.41,38.42,10306.406685236769,18.0072,18.0072,17.9838,17.9885,10306.4067
2008-04-09 13:35:00,38.42,38.44,38.41,38.44,8635.097493036212,17.9885,17.9979,17.9838,17.9979,8635.0975
2008-04-09 13:40:00,38.44,38.44,38.41,38.41,8774.373259052925,17.9979,17.9979,17.9838,17.9838,8774.3733
2008-04-09 13:45:00,38.41,38.42,38.41,38.42,5571.030640668524,17.9838,17.9885,17.9838,17.9885,5571.0306
2008-04-09 13:50:00,38.41,38.44,38.38,38.43,12534.81894150418,17.9838,17.9979,17.9698,17.9932,12534.8189
2008-04-09 13:55:00,38.43,38.46,38.43,38.44,9470.752089136491,17.9932,18.0072,17.9932,17.9979,9470.7521
2008-04-09 14:00:00,38.44,38.48,38.44,38.46,14345.403899721448,17.9979,18.0166,17.9979,18.0072,14345.4039
2008-04-09 14:05:00,38.45,38.46,38.44,38.45,7242.339832869081,18.0025,18.0072,17.9979,18.0025,7242.3398
2008-04-09 14:10:00,38.45,38.46,38.26,38.27,69359.33147632312,18.0025,18.0072,17.9136,17.9183,69359.3315
2008-04-09 14:15:00,38.28,38.31,38.2,38.2,55431.754874651815,17.9229,17.937,17.8855,17.8855,55431.7549
2008-04-09 14:20:00,38.2,38.27,38.18,38.26,60445.68245125349,17.8855,17.9183,17.8761,17.9136,60445.6825
2008-04-09 14:25:00,38.27,38.28,38.23,38.25,20334.26183844012,17.9183,17.9229,17.8995,17.9089,20334.2618
2008-04-09 14:30:00,38.25,38.28,38.23,38.28,19359.33147632312,17.9089,17.9229,17.8995,17.9229,19359.3315
2008-04-09 14:35:00,38.28,38.31,38.26,38.31,39275.766016713096,17.9229,17.937,17.9136,17.937,39275.766
2008-04-09 14:40:00,38.31,38.33,38.3,38.31,23119.777158774374,17.937,17.9464,17.9323,17.937,23119.7772
2008-04-09 14:45:00,38.31,38.31,38.26,38.28,10306.406685236769,17.937,17.937,17.9136,17.9229,10306.4067
2008-04-09 14:50:00,38.25,38.25,38.2,38.22,16573.816155988858,17.9089,17.9089,17.8855,17.8949,16573.8162
2008-04-09 14:55:00,38.22,38.26,38.21,38.23,14763.231197771587,17.8949,17.9136,17.8902,17.8995,14763.2312
2008-04-09 15:00:00,38.24,38.26,38.21,38.26,15877.437325905294,17.9042,17.9136,17.8902,17.9136,15877.4373
2008-04-09 15:05:00,38.26,38.28,38.25,38.25,16713.091922005573,17.9136,17.9229,17.9089,17.9089,16713.0919
2008-04-09 15:10:00,38.26,38.26,38.2,38.23,11559.888579387189,17.9136,17.9136,17.8855,17.8995,11559.8886
2008-04-09 15:15:00,38.23,38.26,38.22,38.24,10584.958217270196,17.8995,17.9136,17.8949,17.9042,10584.9582
2008-04-09 15:20:00,38.24,38.26,38.23,38.23,17409.47075208914,17.9042,17.9136,17.8995,17.8995,17409.4708
2008-04-09 15:25:00,38.26,38.27,38.21,38.21,13649.025069637884,17.9136,17.9183,17.8902,17.8902,13649.0251
2008-04-09 15:30:00,38.23,38.29,38.23,38.28,33426.183844011146,17.8995,17.9276,17.8995,17.9229,33426.1838
2008-04-09 15:35:00,38.28,38.37,38.28,38.33,55849.58217270195,17.9229,17.9651,17.9229,17.9464,55849.5822
2008-04-09 15:40:00,38.33,38.34,38.24,38.26,74512.53481894151,17.9464,17.951,17.9042,17.9136,74512.5348
2008-04-09 15:45:00,38.27,38.27,38.19,38.19,71030.64066852369,17.9183,17.9183,17.8808,17.8808,71030.6407
2008-04-09 15:50:00,38.2,38.26,38.18,38.25,114484.67966573816,17.8855,17.9136,17.8761,17.9089,114484.6797
2008-04-09 15:55:00,38.24,38.3,38.2,38.26,162395.5431754875,17.9042,17.9323,17.8855,17.9136,162395.5432
2008-04-10 09:30:00,37.36,37.59,37.14,37.21,121030.64066852369,17.4922,17.5999,17.3892,17.422,121030.6407
2008-04-10 09:35:00,37.2,37.38,37.11,37.12,116434.54038997216,17.4173,17.5016,17.3751,17.3798,116434.5404
2008-04-10 09:40:00,37.12,37.34,37.1,37.25,91364.9025069638,17.3798,17.4828,17.3705,17.4407,91364.9025
2008-04-10 09:45:00,37.25,37.39,37.24,37.39,83426.18384401115,17.4407,17.5062,17.436,17.5062,83426.1838
2008-04-10 09:50:00,37.36,37.36,37.05,37.31,183565.45961002787,17.4922,17.4922,17.3471,17.4688,183565.4596
2008-04-10 09:55:00,37.32,37.34,37.16,37.2,42757.66016713092,17.4735,17.4828,17.3986,17.4173,42757.6602
2008-04-10 10:00:00,37.21,37.23,37.03,37.05,93036.21169916436,17.422,17.4313,17.3377,17.3471,93036.2117
2008-04-10 10:05:00,37.04,37.14,37.01,37.03,52646.23955431755,17.3424,17.3892,17.3283,17.3377,52646.2396
2008-04-10 10:10:00,37.03,37.05,36.91,36.94,38997.21448467967,17.3377,17.3471,17.2815,17.2955,38997.2145
2008-04-10 10:15:00,36.96,36.97,36.91,36.96,21030.64066852368,17.3049,17.3096,17.2815,17.3049,21030.6407
2008-04-10 10:20:00,36.96,37.09,36.95,37.09,55710.30640668524,17.3049,17.3658,17.3002,17.3658,55710.3064
2008-04-10 10:25:00,37.08,37.11,37.06,37.08,33147.632311977715,17.3611,17.3751,17.3517,17.3611,33147.6323
2008-04-10 10:30:00,37.08,37.14,36.98,36.98,53760.44568245126,17.3611,17.3892,17.3143,17.3143,53760.4457
2008-04-10 10:35:00,36.99,37.0,36.88,36.88,48467.96657381616,17.319,17.3236,17.2675,17.2675,48467.9666
2008-04-10 10:40:00,36.88,36.93,36.84,36.9,30640.668523676883,17.2675,17.2909,17.2487,17.2768,30640.6685
2008-04-10 10:45:00,36.91,36.97,36.91,36.94,29526.46239554317,17.2815,17.3096,17.2815,17.2955,29526.4624
2008-04-10 10:50:00,36.93,36.94,36.88,36.9,36211.69916434541,17.2909,17.2955,17.2675,17.2768,36211.6992
2008-04-10 10:55:00,36.9,37.06,36.89,37.06,26740.947075208915,17.2768,17.3517,17.2721,17.3517,26740.9471
2008-04-10 11:00:00,37.06,37.13,37.03,37.11,44568.24512534819,17.3517,17.3845,17.3377,17.3751,44568.2451
2008-04-10 11:05:00,37.11,37.11,37.04,37.05,25766.01671309192,17.3751,17.3751,17.3424,17.3471,25766.0167
2008-04-10 11:10:00,37.05,37.19,37.04,37.19,49025.06963788301,17.3471,17.4126,17.3424,17.4126,49025.0696
2008-04-10 11:15:00,37.17,37.29,37.17,37.29,58217.27019498608,17.4032,17.4594,17.4032,17.4594,58217.2702
2008-04-10 11:20:00,37.29,37.4,37.29,37.4,24373.2590529248,17.4594,17.5109,17.4594,17.5109,24373.2591
2008-04-10 11:25:00,37.4,37.48,37.39,37.47,59749.30362116992,17.5109,17.5484,17.5062,17.5437,59749.3036
2008-04-10 11:30:00,37.45,37.52,37.44,37.52,39275.766016713096,17.5343,17.5671,17.5297,17.5671,39275.766
2008-04-10 11:35:00,37.53,37.58,37.53,37.55,21587.74373259053,17.5718,17.5952,17.5718,17.5812,21587.7437
2008-04-10 11:40:00,37.56,37.62,37.56,37.62,15459.610027855157,17.5858,17.6139,17.5858,17.6139,15459.61
2008-04-10 11:45:00,37.62,37.71,37.61,37.71,31197.771587743733,17.6139,17.6561,17.6092,17.6561,31197.7716
2008-04-10 11:50:00,37.71,37.73,37.7,37.72,27576.601671309192,17.6561,17.6654,17.6514,17.6608,27576.6017
2008-04-10 11:55:00,37.73,37.82,37.73,37.77,28551.532033426185,17.6654,17.7076,17.6654,17.6842,28551.532
2008-04-10 12:00:00,37.77,37.81,37.75,37.78,51671.30919220056,17.6842,17.7029,17.6748,17.6888,51671.3092
2008-04-10 12:05:00,37.78,37.8,37.72,37.72,72423.39832869082,17.6888,17.6982,17.6608,17.6608,72423.3983
2008-04-10 12:10:00,37.72,37.74,37.67,37.67,38997.21448467967,17.6608,17.6701,17.6373,17.6373,38997.2145
2008-04-10 12:15:00,37.67,37.7,37.61,37.69,122005.57103064068,17.6373,17.6514,17.6092,17.6467,122005.571
2008-04-10 12:20:00,37.69,37.8,37.69,37.79,27715.877437325908,17.6467,17.6982,17.6467,17.6935,27715.8774
2008-04-10 12:25:00,37.79,37.82,37.79,37.8,16852.367688022285,17.6935,17.7076,17.6935,17.6982,16852.3677
2008-04-10 12:30:00,37.79,37.88,37.79,37.87,37604.45682451253,17.6935,17.7357,17.6935,17.731,37604.4568
2008-04-10 12:35:00,37.87,37.95,37.87,37.92,50557.10306406685,17.731,17.7684,17.731,17.7544,50557.1031
2008-04-10 12:40:00,37.92,37.97,37.92,37.94,33426.183844011146,17.7544,17.7778,17.7544,17.7638,33426.1838
2008-04-10 12:45:00,37.94,37.95,37.79,37.79,39554.31754874652,17.7638,17.7684,17.6935,17.6935,39554.3175
2008-04-10 12:50:00,37.78,37.88,37.75,37.77,91225.62674094707,17.6888,17.7357,17.6748,17.6842,91225.6267
2008-04-10 12:55:00,37.77,37.82,37.74,37.77,44011.14206128134,17.6842,17.7076,17.6701,17.6842,44011.1421
2008-04-10 13:00:00,37.77,37.82,37.74,37.77,47353.760445682456,17.6842,17.7076,17.6701,17.6842,47353.7604
2008-04-10 13:05:00,37.76,37.76,37.72,37.75,19220.05571030641,17.6795,17.6795,17.6608,17.6748,19220.0557
2008-04-10 13:10:00,37.74,37.8,37.62,37.64,108913.64902506964,17.6701,17.6982,17.6139,17.6233,108913.649
2008-04-10 13:15:00,37.64,37.66,37.59,37.61,19777.15877437326,17.6233,17.6327,17.5999,17.6092,19777.1588
2008-04-10 13:20:00,37.61,37.64,37.59,37.62,13509.74930362117,17.6092,17.6233,17.5999,17.6139,13509.7493
2008-04-10 13:25:00,37.62,37.62,37.56,37.57,20612.813370473537,17.6139,17.6139,17.5858,17.5905,20612.8134
2008-04-10 13:30:00,37.57,37.59,37.52,37.55,28969.359331476324,17.5905,17.5999,17.5671,17.5812,28969.3593
2008-04-10 13:35:00,37.55,37.55,37.49,37.55,26601.671309192203,17.5812,17.5812,17.5531,17.5812,26601.6713
2008-04-10 13:40:00,37.54,37.56,37.52,37.54,11420.612813370471,17.5765,17.5858,17.5671,17.5765,11420.6128
2008-04-10 13:45:00,37.54,37.56,37.52,37.56,12395.543175487466,17.5765,17.5858,17.5671,17.5858,12395.5432
2008-04-10 13:50:00,37.56,37.56,37.5,37.5,17827.298050139278,17.5858,17.5858,17.5577,17.5577,17827.2981
2008-04-10 13:55:00,37.51,37.64,37.5,37.57,31754.874651810587,17.5624,17.6233,17.5577,17.5905,31754.8747
2008-04-10 14:00:00,37.59,37.61,37.57,37.6,14206.128133704737,17.5999,17.6092,17.5905,17.6046,14206.1281
2008-04-10 14:05:00,37.6,37.63,37.59,37.62,10724.23398328691,17.6046,17.6186,17.5999,17.6139,10724.234
2008-04-10 14:10:00,37.62,37.68,37.62,37.68,17409.47075208914,17.6139,17.642,17.6139,17.642,17409.4708
2008-04-10 14:15:00,37.68,37.72,37.67,37.72,30222.841225626744,17.642,17.6608,17.6373,17.6608,30222.8412
2008-04-10 14:20:00,37.72,37.72,37.68,37.7,17966.57381615599,17.6608,17.6608,17.642,17.6514,17966.5738
2008-04-10 14:25:00,37.69,37.7,37.68,37.7,9470.752089136491,17.6467,17.6514,17.642,17.6514,9470.7521
2008-04-10 14:30:00,37.7,37.7,37.67,37.69,26462.395543175488,17.6514,17.6514,17.6373,17.6467,26462.3955
2008-04-10 14:35:00,37.69,37.7,37.67,37.7,30779.944289693594,17.6467,17.6514,17.6373,17.6514,30779.9443
2008-04-10 14:40:00,37.7,37.72,37.68,37.72,48189.41504178273,17.6514,17.6608,17.642,17.6608,48189.415
2008-04-10 14:45:00,37.71,37.72,37.7,37.7,18662.952646239555,17.6561,17.6608,17.6514,17.6514,18662.9526
2008-04-10 14:50:00,37.71,37.71,37.68,37.7,18523.676880222843,17.6561,17.6561,17.642,17.6514,18523.6769
2008-04-10 14:55:00,37.69,37.69,37.67,37.67,22423.398328690808,17.6467,17.6467,17.6373,17.6373,22423.3983
2008-04-10 15:00:00,37.68,37.7,37.67,37.68,23119.777158774374,17.642,17.6514,17.6373,17.642,23119.7772
2008-04-10 15:05:00,37.69,37.71,37.68,37.7,17270.194986072423,17.6467,17.6561,17.642,17.6514,17270.195
2008-04-10 15:10:00,37.69,37.7,37.64,37.64,32729.80501392758,17.6467,17.6514,17.6233,17.6233,32729.805
2008-04-10 15:15:00,37.64,37.67,37.59,37.61,28551.532033426185,17.6233,17.6373,17.5999,17.6092,28551.532
2008-04-10 15:20:00,37.61,37.64,37.59,37.63,43314.76323119777,17.6092,17.6233,17.5999,17.6186,43314.7632
2008-04-10 15:25:00,37.62,37.66,37.62,37.63,29944.28969359332,17.6139,17.6327,17.6139,17.6186,29944.2897
2008-04-10 15:30:00,37.63,37.63,37.52,37.52,57103.06406685237,17.6186,17.6186,17.5671,17.5671,57103.0641
2008-04-10 15:35:00,37.52,37.54,37.49,37.52,89415.04178272981,17.5671,17.5765,17.5531,17.5671,89415.0418
2008-04-10 15:40:00,37.52,37.53,37.5,37.51,97910.86350974932,17.5671,17.5718,17.5577,17.5624,97910.8635
2008-04-10 15:45:00,37.5,37.5,37.41,37.42,72423.39832869082,17.5577,17.5577,17.5156,17.5203,72423.3983
2008-04-10 15:50:00,37.42,37.44,37.39,37.4,89136.49025069638,17.5203,17.5297,17.5062,17.5109,89136.4903
2008-04-10 15:55:00,37.39,37.47,37.39,37.43,184401.1142061281,17.5062,17.5437,17.5062,17.525,184401.1142
2008-04-11 09:30:00,36.9,37.65,36.9,37.62,59749.30362116992,17.2768,17.628,17.2768,17.6139,59749.3036
2008-04-11 09:35:00,37.59,37.62,37.39,37.45,33983.28690807799,17.5999,17.6139,17.5062,17.5343,33983.2869
2008-04-11 09:40:00,37.45,37.47,37.31,37.37,54735.37604456825,17.5343,17.5437,17.4688,17.4969,54735.376
2008-04-11 09:45:00,37.36,37.39,37.31,37.31,56824.51253481895,17.4922,17.5062,17.4688,17.4688,56824.5125
2008-04-11 09:50:00,37.32,37.38,37.27,37.29,36629.526462395545,17.4735,17.5016,17.4501,17.4594,36629.5265
2008-04-11 09:55:00,37.29,37.37,37.26,37.3,41922.00557103064,17.4594,17.4969,17.4454,17.4641,41922.0056
2008-04-11 10:00:00,37.3,37.36,37.29,37.31,46935.93314763231,17.4641,17.4922,17.4594,17.4688,46935.9331
2008-04-11 10:05:00,37.31,37.39,37.3,37.34,35376.044568245125,17.4688,17.5062,17.4641,17.4828,35376.0446
2008-04-11 10:10:00,37.34,37.4,37.33,37.35,34261.83844011142,17.4828,17.5109,17.4782,17.4875,34261.8384
2008-04-11 10:15:00,37.35,37.36,37.33,37.34,30222.841225626744,17.4875,17.4922,17.4782,17.4828,30222.8412
2008-04-11 10:20:00,37.33,37.34,37.33,37.33,24094.707520891367,17.4782,17.4828,17.4782,17.4782,24094.7075
2008-04-11 10:25:00,37.33,37.36,37.24,37.27,33704.73537604457,17.4782,17.4922,17.436,17.4501,33704.7354
2008-04-11 10:30:00,37.27,37.34,37.27,37.31,18662.952646239555,17.4501,17.4828,17.4501,17.4688,18662.9526
2008-04-11 10:35:00,37.3,37.34,37.29,37.31,22701.949860724235,17.4641,17.4828,17.4594,17.4688,22701.9499
2008-04-11 10:40:00,37.3,37.34,37.3,37.34,22005.57103064067,17.4641,17.4828,17.4641,17.4828,22005.571
2008-04-11 10:45:00,37.33,37.35,37.33,37.34,25905.29247910864,17.4782,17.4875,17.4782,17.4828,25905.2925
2008-04-11 10:50:00,37.34,37.41,37.34,37.4,46518.10584958218,17.4828,17.5156,17.4828,17.5109,46518.1058
2008-04-11 10:55:00,37.4,37.44,37.39,37.41,28412.25626740948,17.5109,17.5297,17.5062,17.5156,28412.2563
2008-04-11 11:00:00,37.41,37.41,37.34,37.34,21309.192200557103,17.5156,17.5156,17.4828,17.4828,21309.1922
2008-04-11 11:05:00,37.34,37.39,37.34,37.39,17688.022284122562,17.4828,17.5062,17.4828,17.5062,17688.0223
2008-04-11 11:10:00,37.39,37.57,37.39,37.39,240807.7994428969,17.5062,17.5905,17.5062,17.5062,240807.7994
2008-04-11 11:15:00,37.39,37.41,37.32,37.38,16155.98885793872,17.5062,17.5156,17.4735,17.5016,16155.9889
2008-04-11 11:20:00,37.36,37.41,37.36,37.4,16991.643454038996,17.4922,17.5156,17.4922,17.5109,16991.6435
2008-04-11 11:25:00,37.39,37.41,37.38,37.39,9610.027855153205,17.5062,17.5156,17.5016,17.5062,9610.0279
2008-04-11 11:30:00,37.38,37.39,37.36,37.37,12395.543175487466,17.5016,17.5062,17.4922,17.4969,12395.5432
2008-04-11 11:35:00,37.38,37.38,37.34,37.34,8356.545961002786,17.5016,17.5016,17.4828,17.4828,8356.546
2008-04-11 11:40:00,37.34,37.34,37.31,37.31,11281.337047353762,17.4828,17.4828,17.4688,17.4688,11281.337
2008-04-11 11:45:00,37.31,37.36,37.31,37.36,12395.543175487466,17.4688,17.4922,17.4688,17.4922,12395.5432
2008-04-11 11:50:00,37.35,37.43,37.35,37.43,22841.225626740947,17.4875,17.525,17.4875,17.525,22841.2256
2008-04-11 11:55:00,37.42,37.49,37.41,37.47,29108.63509749304,17.5203,17.5531,17.5156,17.5437,29108.6351
2008-04-11 12:00:00,37.46,37.47,37.44,37.46,20055.710306406687,17.539,17.5437,17.5297,17.539,20055.7103
2008-04-11 12:05:00,37.44,37.46,37.43,37.44,21169.91643454039,17.5297,17.539,17.525,17.5297,21169.9164
2008-04-11 12:10:00,37.43,37.45,37.41,37.41,7242.339832869081,17.525,17.5343,17.5156,17.5156,7242.3398
2008-04-11 12:15:00,37.39,37.4,37.37,37.38,10167.130919220055,17.5062,17.5109,17.4969,17.5016,10167.1309
2008-04-11 12:20:00,37.39,37.42,37.36,37.36,15877.437325905294,17.5062,17.5203,17.4922,17.4922,15877.4373
2008-04-11 12:25:00,37.36,37.36,37.31,37.31,7242.339832869081,17.4922,17.4922,17.4688,17.4688,7242.3398
2008-04-11 12:30:00,37.31,37.35,37.31,37.33,11838.440111420614,17.4688,17.4875,17.4688,17.4782,11838.4401
2008-04-11 12:35:00,37.32,37.33,37.3,37.3,5292.479108635098,17.4735,17.4782,17.4641,17.4641,5292.4791
2008-04-11 12:40:00,37.29,37.32,37.28,37.29,9749.303621169916,17.4594,17.4735,17.4547,17.4594,9749.3036
2008-04-11 12:45:00,37.29,37.29,37.25,37.25,11977.715877437327,17.4594,17.4594,17.4407,17.4407,11977.7159
2008-04-11 12:50:00,37.26,37.26,37.18,37.18,16155.98885793872,17.4454,17.4454,17.4079,17.4079,16155.9889
2008-04-11 12:55:00,37.18,37.19,37.11,37.13,25069.63788300836,17.4079,17.4126,17.3751,17.3845,25069.6379
2008-04-11 13:00:00,37.11,37.14,37.11,37.13,11977.715877437327,17.3751,17.3892,17.3751,17.3845,11977.7159
2008-04-11 13:05:00,37.13,37.16,37.13,37.16,6406.6852367688025,17.3845,17.3986,17.3845,17.3986,6406.6852
2008-04-11 13:10:00,37.15,37.17,37.14,37.17,12256.267409470753,17.3939,17.4032,17.3892,17.4032,12256.2674
2008-04-11 13:15:00,37.17,37.19,37.17,37.18,12813.370473537603,17.4032,17.4126,17.4032,17.4079,12813.3705
2008-04-11 13:20:00,37.16,37.19,37.16,37.18,10167.130919220055,17.3986,17.4126,17.3986,17.4079,10167.1309
2008-04-11 13:25:00,37.18,37.19,37.16,37.17,8356.545961002786,17.4079,17.4126,17.3986,17.4032,8356.546
2008-04-11 13:30:00,37.16,37.17,37.12,37.14,20891.364902506964,17.3986,17.4032,17.3798,17.3892,20891.3649
2008-04-11 13:35:00,37.13,37.14,37.1,37.1,12116.99164345404,17.3845,17.3892,17.3705,17.3705,12116.9916
2008-04-11 13:40:00,37.1,37.11,37.08,37.11,11559.888579387189,17.3705,17.3751,17.3611,17.3751,11559.8886
2008-04-11 13:45:00,37.1,37.13,37.1,37.11,9749.303621169916,17.3705,17.3845,17.3705,17.3751,9749.3036
2008-04-11 13:50:00,37.11,37.11,37.08,37.08,10306.406685236769,17.3751,17.3751,17.3611,17.3611,10306.4067
2008-04-11 13:55:00,37.08,37.13,37.08,37.11,9470.752089136491,17.3611,17.3845,17.3611,17.3751,9470.7521
2008-04-11 14:00:00,37.13,37.14,37.11,37.14,15877.437325905294,17.3845,17.3892,17.3751,17.3892,15877.4373
2008-04-11 14:05:00,37.14,37.18,37.13,37.16,29247.91086350975,17.3892,17.4079,17.3845,17.3986,29247.9109
2008-04-11 14:10:00,37.16,37.17,37.16,37.16,11977.715877437327,17.3986,17.4032,17.3986,17.3986,11977.7159
2008-04-11 14:15:00,37.16,37.17,37.16,37.17,23816.15598885794,17.3986,17.4032,17.3986,17.4032,23816.156
2008-04-11 14:20:00,37.16,37.2,37.16,37.19,19220.05571030641,17.3986,17.4173,17.3986,17.4126,19220.0557
2008-04-11 14:25:00,37.19,37.21,37.19,37.2,17130.91922005571,17.4126,17.422,17.4126,17.4173,17130.9192
2008-04-11 14:30:00,37.2,37.24,37.2,37.24,21169.91643454039,17.4173,17.436,17.4173,17.436,21169.9164
2008-04-11 14:35:00,37.23,37.26,37.22,37.26,23816.15598885794,17.4313,17.4454,17.4266,17.4454,23816.156
2008-04-11 14:40:00,37.25,37.28,37.25,37.27,36768.802228412256,17.4407,17.4547,17.4407,17.4501,36768.8022
2008-04-11 14:45:00,37.26,37.3,37.26,37.29,31894.1504178273,17.4454,17.4641,17.4454,17.4594,31894.1504
2008-04-11 14:50:00,37.29,37.31,37.28,37.31,19080.77994428969,17.4594,17.4688,17.4547,17.4688,19080.7799
2008-04-11 14:55:00,37.3,37.31,37.24,37.25,26183.844011142064,17.4641,17.4688,17.436,17.4407,26183.844
2008-04-11 15:00:00,37.24,37.26,37.21,37.26,32311.97771587744,17.436,17.4454,17.422,17.4454,32311.9777
2008-04-11 15:05:00,37.26,37.31,37.26,37.27,51532.03342618384,17.4454,17.4688,17.4454,17.4501,51532.0334
2008-04-11 15:10:00,37.26,37.27,37.22,37.22,31337.04735376045,17.4454,17.4501,17.4266,17.4266,31337.0474
2008-04-11 15:15:00,37.23,37.23,37.2,37.21,21587.74373259053,17.4313,17.4313,17.4173,17.422,21587.7437
2008-04-11 15:20:00,37.21,37.22,37.19,37.21,15738.16155988858,17.422,17.4266,17.4126,17.422,15738.1616
2008-04-11 15:25:00,37.21,37.24,37.21,37.24,29805.013927576605,17.422,17.436,17.422,17.436,29805.0139
2008-04-11 15:30:00,37.23,37.26,37.22,37.24,32172.70194986073,17.4313,17.4454,17.4266,17.436,32172.7019
2008-04-11 15:35:00,37.24,37.26,37.19,37.21,38718.66295264624,17.436,17.4454,17.4126,17.422,38718.663
2008-04-11 15:40:00,37.2,37.21,37.17,37.19,37047.35376044569,17.4173,17.422,17.4032,17.4126,37047.3538
2008-04-11 15:45:00,37.18,37.21,37.16,37.16,45543.17548746518,17.4079,17.422,17.3986,17.3986,45543.1755
2008-04-11 15:50:00,37.16,37.17,37.07,37.08,66573.81615598887,17.3986,17.4032,17.3564,17.3611,66573.8162
2008-04-11 15:55:00,37.08,37.2,37.07,37.19,140529.24791086352,17.3611,17.4173,17.3564,17.4126,140529.2479
2008-04-14 09:30:00,36.9,37.01,36.84,36.99,41922.00557103064,17.2768,17.3283,17.2487,17.319,41922.0056
2008-04-14 09:35:00,36.98,37.06,36.8,36.81,32590.529247910865,17.3143,17.3517,17.23,17.2347,32590.5292
2008-04-14 09:40:00,36.81,36.88,36.63,36.63,77298.05013927577,17.2347,17.2675,17.1504,17.1504,77298.0501
2008-04-14 09:45:00,36.63,36.8,36.63,36.72,55988.85793871867,17.1504,17.23,17.1504,17.1925,55988.8579
2008-04-14 09:50:00,36.7,36.71,36.66,36.71,27855.15320334262,17.1832,17.1879,17.1645,17.1879,27855.1532
2008-04-14 09:55:00,36.7,36.72,36.55,36.56,25208.91364902507,17.1832,17.1925,17.1129,17.1176,25208.9136
2008-04-14 10:00:00,36.56,36.67,36.54,36.56,32729.80501392758,17.1176,17.1691,17.1083,17.1176,32729.805
2008-04-14 10:05:00,36.55,36.73,36.53,36.71,37883.008356545964,17.1129,17.1972,17.1036,17.1879,37883.0084
2008-04-14 10:10:00,36.71,36.74,36.6,36.64,27994.42896935933,17.1879,17.2019,17.1364,17.1551,27994.429
2008-04-14 10:15:00,36.65,36.68,36.62,36.62,24930.362116991644,17.1598,17.1738,17.1457,17.1457,24930.3621
2008-04-14 10:20:00,36.62,36.63,36.56,36.6,19777.15877437326,17.1457,17.1504,17.1176,17.1364,19777.1588
2008-04-14 10:25:00,36.6,36.67,36.6,36.62,26183.844011142064,17.1364,17.1691,17.1364,17.1457,26183.844
2008-04-14 10:30:00,36.63,36.69,36.63,36.68,16852.367688022285,17.1504,17.1785,17.1504,17.1738,16852.3677
2008-04-14 10:35:00,36.69,36.73,36.68,36.73,20473.537604456826,17.1785,17.1972,17.1738,17.1972,20473.5376
2008-04-14 10:40:00,36.73,36.75,36.68,36.69,19080.77994428969,17.1972,17.2066,17.1738,17.1785,19080.7799
2008-04-14 10:45:00,36.69,36.69,36.6,36.61,30222.841225626744,17.1785,17.1785,17.1364,17.141,30222.8412
2008-04-14 10:50:00,36.61,36.61,36.55,36.55,22701.949860724235,17.141,17.141,17.1129,17.1129,22701.9499
2008-04-14 10:55:00,36.55,36.65,36.54,36.63,28830.08356545961,17.1129,17.1598,17.1083,17.1504,28830.0836
2008-04-14 11:00:00,36.64,36.67,36.62,36.63,24512.534818941505,17.1551,17.1691,17.1457,17.1504,24512.5348
2008-04-14 11:05:00,36.64,36.64,36.61,36.63,15738.16155988858,17.1551,17.1551,17.141,17.1504,15738.1616
2008-04-14 11:10:00,36.62,36.63,36.61,36.63,20055.710306406687,17.1457,17.1504,17.141,17.1504,20055.7103
2008-04-14 11:15:00,36.63,36.63,36.6,36.61,14066.852367688023,17.1504,17.1504,17.1364,17.141,14066.8524
2008-04-14 11:20:00,36.61,36.61,36.57,36.57,21866.29526462396,17.141,17.141,17.1223,17.1223,21866.2953
2008-04-14 11:25:00,36.58,36.6,36.57,36.58,14345.403899721448,17.127,17.1364,17.1223,17.127,14345.4039
2008-04-14 11:30:00,36.59,36.59,36.55,36.57,11699.1643454039,17.1317,17.1317,17.1129,17.1223,11699.1643
2008-04-14 11:35:00,36.57,36.57,36.55,36.57,14484.679665738162,17.1223,17.1223,17.1129,17.1223,14484.6797
2008-04-14 11:40:00,36.56,36.63,36.55,36.63,14902.506963788304,17.1176,17.1504,17.1129,17.1504,14902.507
2008-04-14 11:45:00,36.63,36.64,36.61,36.62,19220.05571030641,17.1504,17.1551,17.141,17.1457,19220.0557
2008-04-14 11:50:00,36.62,36.63,36.61,36.63,10445.682451253482,17.1457,17.1504,17.141,17.1504,10445.6825
2008-04-14 11:55:00,36.64,36.7,36.63,36.7,10584.958217270196,17.1551,17.1832,17.1504,17.1832,10584.9582
2008-04-14 12:00:00,36.69,36.7,36.61,36.62,18523.676880222843,17.1785,17.1832,17.141,17.1457,18523.6769
2008-04-14 12:05:00,36.63,36.65,36.61,36.65,19359.33147632312,17.1504,17.1598,17.141,17.1598,19359.3315
2008-04-14 12:10:00,36.65,36.67,36.65,36.66,5431.7548746518105,17.1598,17.1691,17.1598,17.1645,5431.7549
2008-04-14 12:15:00,36.65,36.67,36.63,36.65,10306.406685236769,17.1598,17.1691,17.1504,17.1598,10306.4067
2008-04-14 12:20:00,36.64,36.65,36.63,36.65,36211.69916434541,17.1551,17.1598,17.1504,17.1598,36211.6992
2008-04-14 12:25:00,36.66,36.68,36.65,36.67,30222.841225626744,17.1645,17.1738,17.1598,17.1691,30222.8412
2008-04-14 12:30:00,36.68,36.7,36.67,36.68,11420.612813370471,17.1738,17.1832,17.1691,17.1738,11420.6128
2008-04-14 12:35:00,36.7,36.7,36.68,36.68,11002.785515320336,17.1832,17.1832,17.1738,17.1738,11002.7855
2008-04-14 12:40:00,36.68,36.7,36.68,36.7,12116.99164345404,17.1738,17.1832,17.1738,17.1832,12116.9916
2008-04-14 12:45:00,36.7,36.7,36.67,36.68,13370.473537604455,17.1832,17.1832,17.1691,17.1738,13370.4735
2008-04-14 12:50:00,36.68,36.73,36.67,36.73,15598.885793871868,17.1738,17.1972,17.1691,17.1972,15598.8858
2008-04-14 12:55:00,36.72,36.73,36.72,36.72,4735.376044568246,17.1925,17.1972,17.1925,17.1925,4735.376
2008-04-14 13:00:00,36.72,36.73,36.63,36.64,17270.194986072423,17.1925,17.1972,17.1504,17.1551,17270.195
2008-04-14 13:05:00,36.65,36.65,36.62,36.64,10445.682451253482,17.1598,17.1598,17.1457,17.1551,10445.6825
2008-04-14 13:10:00,36.63,36.69,36.63,36.68,15181.058495821728,17.1504,17.1785,17.1504,17.1738,15181.0585
2008-04-14 13:15:00,36.67,36.67,36.57,36.6,39275.766016713096,17.1691,17.1691,17.1223,17.1364,39275.766
2008-04-14 13:20:00,36.6,36.62,36.59,36.62,46657.38161559889,17.1364,17.1457,17.1317,17.1457,46657.3816
2008-04-14 13:25:00,36.62,36.63,36.6,36.63,16016.713091922007,17.1457,17.1504,17.1364,17.1504,16016.7131
2008-04-14 13:30:00,36.62,36.63,36.56,36.56,15598.885793871868,17.1457,17.1504,17.1176,17.1176,15598.8858
2008-04-14 13:35:00,36.56,36.6,36.56,36.58,12813.370473537603,17.1176,17.1364,17.1176,17.127,12813.3705
2008-04-14 13:40:00,36.58,36.6,36.58,36.58,11977.715877437327,17.127,17.1364,17.127,17.127,11977.7159
2008-04-14 13:45:00,36.59,36.6,36.5,36.52,15598.885793871868,17.1317,17.1364,17.0895,17.0989,15598.8858
2008-04-14 13:50:00,36.52,36.55,36.51,36.55,16434.540389972146,17.0989,17.1129,17.0942,17.1129,16434.5404
2008-04-14 13:55:00,36.55,36.56,36.53,36.54,9052.924791086352,17.1129,17.1176,17.1036,17.1083,9052.9248
2008-04-14 14:00:00,36.54,36.56,36.53,36.55,14345.403899721448,17.1083,17.1176,17.1036,17.1129,14345.4039
2008-04-14 14:05:00,36.55,36.57,36.54,36.54,14623.955431754875,17.1129,17.1223,17.1083,17.1083,14623.9554
2008-04-14 14:10:00,36.54,36.55,36.52,36.52,15738.16155988858,17.1083,17.1129,17.0989,17.0989,15738.1616
2008-04-14 14:15:00,36.52,36.52,36.51,36.51,16573.816155988858,17.0989,17.0989,17.0942,17.0942,16573.8162
2008-04-14 14:20:00,36.5,36.55,36.5,36.52,15738.16155988858,17.0895,17.1129,17.0895,17.0989,15738.1616
2008-04-14 14:25:00,36.53,36.54,36.51,36.52,16155.98885793872,17.1036,17.1083,17.0942,17.0989,16155.9889
2008-04-14 14:30:00,36.52,36.54,36.5,36.51,24651.810584958217,17.0989,17.1083,17.0895,17.0942,24651.8106
2008-04-14 14:35:00,36.51,36.53,36.5,36.5,23259.05292479109,17.0942,17.1036,17.0895,17.0895,23259.0529
2008-04-14 14:40:00,36.51,36.53,36.5,36.51,28969.359331476324,17.0942,17.1036,17.0895,17.0942,28969.3593
2008-04-14 14:45:00,36.5,36.52,36.47,36.47,21727.01949860724,17.0895,17.0989,17.0755,17.0755,21727.0195
2008-04-14 14:50:00,36.47,36.48,36.42,36.42,28830.08356545961,17.0755,17.0802,17.0521,17.0521,28830.0836
2008-04-14 14:55:00,36.42,36.44,36.42,36.42,17966.57381615599,17.0521,17.0614,17.0521,17.0521,17966.5738
2008-04-14 15:00:00,36.43,36.45,36.42,36.44,25069.63788300836,17.0568,17.0661,17.0521,17.0614,25069.6379
2008-04-14 15:05:00,36.44,36.45,36.38,36.41,26462.395543175488,17.0614,17.0661,17.0334,17.0474,26462.3955
2008-04-14 15:10:00,36.42,36.45,36.4,36.4,18384.401114206128,17.0521,17.0661,17.0427,17.0427,18384.4011
2008-04-14 15:15:00,36.41,36.43,36.38,36.4,28690.807799442897,17.0474,17.0568,17.0334,17.0427,28690.8078
2008-04-14 15:20:00,36.4,36.44,36.4,36.4,25069.63788300836,17.0427,17.0614,17.0427,17.0427,25069.6379
2008-04-14 15:25:00,36.4,36.44,36.39,36.4,34540.38997214485,17.0427,17.0614,17.038,17.0427,34540.39
2008-04-14 15:30:00,36.4,36.47,36.39,36.42,50696.378830083566,17.0427,17.0755,17.038,17.0521,50696.3788
2008-04-14 15:35:00,36.43,36.5,36.42,36.49,44428.96935933148,17.0568,17.0895,17.0521,17.0849,44428.9694
2008-04-14 15:40:00,36.5,36.5,36.45,36.5,45125.34818941505,17.0895,17.0895,17.0661,17.0895,45125.3482
2008-04-14 15:45:00,36.5,36.54,36.5,36.52,38997.21448467967,17.0895,17.1083,17.0895,17.0989,38997.2145
2008-04-14 15:50:00,36.51,36.52,36.45,36.47,79387.18662952646,17.0942,17.0989,17.0661,17.0755,79387.1866
2008-04-14 15:55:00,36.47,36.5,36.45,36.47,90529.24791086352,17.0755,17.0895,17.0661,17.0755,90529.2479
2008-04-15 09:30:00,36.69,36.78,36.63,36.68,28551.532033426185,17.1785,17.2206,17.1504,17.1738,28551.532
2008-04-15 09:35:00,36.67,36.73,36.65,36.73,10167.130919220055,17.1691,17.1972,17.1598,17.1972,10167.1309
2008-04-15 09:40:00,36.73,36.76,36.69,36.74,52228.41225626741,17.1972,17.2113,17.1785,17.2019,52228.4123
2008-04-15 09:45:00,36.74,36.88,36.74,36.87,18245.125348189416,17.2019,17.2675,17.2019,17.2628,18245.1253
2008-04-15 09:50:00,36.88,36.98,36.87,36.97,34958.21727019499,17.2675,17.3143,17.2628,17.3096,34958.2173
2008-04-15 09:55:00,36.97,37.03,36.97,36.98,33008.356545961,17.3096,17.3377,17.3096,17.3143,33008.3565
2008-04-15 10:00:00,36.98,37.16,36.98,37.13,50000.0,17.3143,17.3986,17.3143,17.3845,50000.0
2008-04-15 10:05:00,37.14,37.17,37.05,37.05,44986.072423398335,17.3892,17.4032,17.3471,17.3471,44986.0724
2008-04-15 10:10:00,37.05,37.06,36.96,36.96,36629.526462395545,17.3471,17.3517,17.3049,17.3049,36629.5265
2008-04-15 10:15:00,36.95,36.97,36.88,36.88,26183.844011142064,17.3002,17.3096,17.2675,17.2675,26183.844
2008-04-15 10:20:00,36.88,36.88,36.82,36.83,38022.28412256268,17.2675,17.2675,17.2394,17.244,38022.2841
2008-04-15 10:25:00,36.82,36.83,36.78,36.8,47075.20891364903,17.2394,17.244,17.2206,17.23,47075.2089
2008-04-15 10:30:00,36.8,36.82,36.78,36.79,36629.526462395545,17.23,17.2394,17.2206,17.2253,36629.5265
2008-04-15 10:35:00,36.79,36.83,36.78,36.8,36072.42339832869,17.2253,17.244,17.2206,17.23,36072.4234
2008-04-15 10:40:00,36.82,36.85,36.79,36.84,48328.690807799445,17.2394,17.2534,17.2253,17.2487,48328.6908
2008-04-15 10:45:00,36.84,36.85,36.75,36.76,29387.186629526463,17.2487,17.2534,17.2066,17.2113,29387.1866
2008-04-15 10:50:00,36.75,36.75,36.72,36.75,30919.22005571031,17.2066,17.2066,17.1925,17.2066,30919.2201
2008-04-15 10:55:00,36.74,36.78,36.74,36.74,40529.24791086351,17.2019,17.2206,17.2019,17.2019,40529.2479
2008-04-15 11:00:00,36.74,36.8,36.73,36.8,24373.2590529248,17.2019,17.23,17.1972,17.23,24373.2591
2008-04-15 11:05:00,36.8,36.83,36.7,36.71,28272.98050139276,17.23,17.244,17.1832,17.1879,28272.9805
2008-04-15 11:10:00,36.7,36.7,36.62,36.64,27576.601671309192,17.1832,17.1832,17.1457,17.1551,27576.6017
2008-04-15 11:15:00,36.64,36.65,36.62,36.64,41922.00557103064,17.1551,17.1598,17.1457,17.1551,41922.0056
2008-04-15 11:20:00,36.63,36.67,36.63,36.66,19916.43454038997,17.1504,17.1691,17.1504,17.1645,19916.4345
2008-04-15 11:25:00,36.65,36.7,36.65,36.69,32311.97771587744,17.1598,17.1832,17.1598,17.1785,32311.9777
2008-04-15 11:30:00,36.69,36.7,36.65,36.68,61977.71587743733,17.1785,17.1832,17.1598,17.1738,61977.7159
2008-04-15 11:35:00,36.67,36.67,36.61,36.63,11002.785515320336,17.1691,17.1691,17.141,17.1504,11002.7855
2008-04-15 11:40:00,36.63,36.63,36.57,36.61,13231.197771587744,17.1504,17.1504,17.1223,17.141,13231.1978
2008-04-15 11:45:00,36.62,36.62,36.57,36.59,14902.506963788304,17.1457,17.1457,17.1223,17.1317,14902.507
2008-04-15 11:50:00,36.59,36.6,36.54,36.58,20891.364902506964,17.1317,17.1364,17.1083,17.127,20891.3649
2008-04-15 11:55:00,36.59,36.59,36.55,36.59,10445.682451253482,17.1317,17.1317,17.1129,17.1317,10445.6825
2008-04-15 12:00:00,36.59,36.62,36.59,36.61,9192.200557103064,17.1317,17.1457,17.1317,17.141,9192.2006
2008-04-15 12:05:00,36.6,36.62,36.6,36.61,20891.364902506964,17.1364,17.1457,17.1364,17.141,20891.3649
2008-04-15 12:10:00,36.6,36.61,36.59,36.6,16852.367688022285,17.1364,17.141,17.1317,17.1364,16852.3677
2008-04-15 12:15:00,36.6,36.62,36.6,36.6,8635.097493036212,17.1364,17.1457,17.1364,17.1364,8635.0975
2008-04-15 12:20:00,36.6,36.64,36.6,36.62,43871.86629526463,17.1364,17.1551,17.1364,17.1457,43871.8663
2008-04-15 12:25:00,36.62,36.64,36.62,36.63,46657.38161559889,17.1457,17.1551,17.1457,17.1504,46657.3816
2008-04-15 12:30:00,36.63,36.65,36.62,36.63,13649.025069637884,17.1504,17.1598,17.1457,17.1504,13649.0251
2008-04-15 12:35:00,36.63,36.65,36.63,36.65,23119.777158774374,17.1504,17.1598,17.1504,17.1598,23119.7772
2008-04-15 12:40:00,36.65,36.65,36.65,36.65,7103.064066852368,17.1598,17.1598,17.1598,17.1598,7103.0641
2008-04-15 12:45:00,36.65,36.65,36.6,36.62,32729.80501392758,17.1598,17.1598,17.1364,17.1457,32729.805
2008-04-15 12:50:00,36.62,36.69,36.61,36.66,36211.69916434541,17.1457,17.1785,17.141,17.1645,36211.6992
2008-04-15 12:55:00,36.65,36.65,36.62,36.62,17409.47075208914,17.1598,17.1598,17.1457,17.1457,17409.4708
2008-04-15 13:00:00,36.61,36.62,36.6,36.62,15181.058495821728,17.141,17.1457,17.1364,17.1457,15181.0585
2008-04-15 13:05:00,36.62,36.63,36.6,36.6,21169.91643454039,17.1457,17.1504,17.1364,17.1364,21169.9164
2008-04-15 13:10:00,36.61,36.63,36.59,36.62,27855.15320334262,17.141,17.1504,17.1317,17.1457,27855.1532
2008-04-15 13:15:00,36.62,36.63,36.62,36.63,10724.23398328691,17.1457,17.1504,17.1457,17.1504,10724.234
2008-04-15 13:20:00,36.63,36.64,36.6,36.6,15877.437325905294,17.1504,17.1551,17.1364,17.1364,15877.4373
2008-04-15 13:25:00,36.6,36.62,36.59,36.62,4596.100278551532,17.1364,17.1457,17.1317,17.1457,4596.1003
2008-04-15 13:30:00,36.62,36.63,36.6,36.61,8217.270194986073,17.1457,17.1504,17.1364,17.141,8217.2702
2008-04-15 13:35:00,36.62,36.64,36.62,36.63,17548.74651810585,17.1457,17.1551,17.1457,17.1504,17548.7465
2008-04-15 13:40:00,36.63,36.66,36.63,36.65,7242.339832869081,17.1504,17.1645,17.1504,17.1598,7242.3398
2008-04-15 13:45:00,36.66,36.76,36.66,36.76,8495.821727019498,17.1645,17.2113,17.1645,17.2113,8495.8217
2008-04-15 13:50:00,36.77,36.78,36.67,36.68,19220.05571030641,17.216,17.2206,17.1691,17.1738,19220.0557
2008-04-15 13:55:00,36.68,36.69,36.66,36.66,6128.133704735376,17.1738,17.1785,17.1645,17.1645,6128.1337
2008-04-15 14:00:00,36.67,36.68,36.64,36.68,10445.682451253482,17.1691,17.1738,17.1551,17.1738,10445.6825
2008-04-15 14:05:00,36.68,36.68,36.64,36.64,17688.022284122562,17.1738,17.1738,17.1551,17.1551,17688.0223
2008-04-15 14:10:00,36.64,36.72,36.63,36.72,42757.66016713092,17.1551,17.1925,17.1504,17.1925,42757.6602
2008-04-15 14:15:00,36.71,36.71,36.62,36.65,14066.852367688023,17.1879,17.1879,17.1457,17.1598,14066.8524
2008-04-15 14:20:00,36.65,36.65,36.63,36.63,6685.236768802229,17.1598,17.1598,17.1504,17.1504,6685.2368
2008-04-15 14:25:00,36.63,36.64,36.61,36.63,6824.512534818942,17.1504,17.1551,17.141,17.1504,6824.5125
2008-04-15 14:30:00,36.63,36.68,36.63,36.65,16573.816155988858,17.1504,17.1738,17.1504,17.1598,16573.8162
2008-04-15 14:35:00,36.65,36.66,36.63,36.63,14484.679665738162,17.1598,17.1645,17.1504,17.1504,14484.6797
2008-04-15 14:40:00,36.62,36.64,36.57,36.62,18523.676880222843,17.1457,17.1551,17.1223,17.1457,18523.6769
2008-04-15 14:45:00,36.62,36.64,36.59,36.6,9749.303621169916,17.1457,17.1551,17.1317,17.1364,9749.3036
2008-04-15 14:50:00,36.6,36.64,36.6,36.62,26880.22284122563,17.1364,17.1551,17.1364,17.1457,26880.2228
2008-04-15 14:55:00,36.63,36.65,36.61,36.63,12395.543175487466,17.1504,17.1598,17.141,17.1504,12395.5432
2008-04-15 15:00:00,36.63,36.63,36.6,36.62,9610.027855153205,17.1504,17.1504,17.1364,17.1457,9610.0279
2008-04-15 15:05:00,36.62,36.68,36.61,36.65,36490.25069637883,17.1457,17.1738,17.141,17.1598,36490.2507
2008-04-15 15:10:00,36.65,36.67,36.63,36.63,18384.401114206128,17.1598,17.1691,17.1504,17.1504,18384.4011
2008-04-15 15:15:00,36.64,36.74,36.63,36.73,39275.766016713096,17.1551,17.2019,17.1504,17.1972,39275.766
2008-04-15 15:20:00,36.73,36.78,36.72,36.78,22841.225626740947,17.1972,17.2206,17.1925,17.2206,22841.2256
2008-04-15 15:25:00,36.77,36.8,36.75,36.78,19359.33147632312,17.216,17.23,17.2066,17.2206,19359.3315
2008-04-15 15:30:00,36.78,36.87,36.78,36.85,34540.38997214485,17.2206,17.2628,17.2206,17.2534,34540.39
2008-04-15 15:35:00,36.86,36.9,36.85,36.87,73119.77715877438,17.2581,17.2768,17.2534,17.2628,73119.7772
2008-04-15 15:40:00,36.88,36.88,36.78,36.8,60306.40668523677,17.2675,17.2675,17.2206,17.23,60306.4067
2008-04-15 15:45:00,36.8,36.83,36.7,36.71,38440.11142061282,17.23,17.244,17.1832,17.1879,38440.1114
2008-04-15 15:50:00,36.7,36.73,36.68,36.7,57242.33983286908,17.1832,17.1972,17.1738,17.1832,57242.3398
2008-04-15 15:55:00,36.7,36.78,36.67,36.74,164345.40389972145,17.1832,17.2206,17.1691,17.2019,164345.4039
2008-04-16 09:30:00,37.09,37.09,36.78,36.83,14345.403899721448,17.3658,17.3658,17.2206,17.244,14345.4039
2008-04-16 09:35:00,36.83,36.97,36.83,36.85,14763.231197771587,17.244,17.3096,17.244,17.2534,14763.2312
2008-04-16 09:40:00,36.85,36.96,36.73,36.75,26323.119777158776,17.2534,17.3049,17.1972,17.2066,26323.1198
2008-04-16 09:45:00,36.74,36.84,36.74,36.77,17409.47075208914,17.2019,17.2487,17.2019,17.216,17409.4708
2008-04-16 09:50:00,36.75,36.8,36.74,36.76,25069.63788300836,17.2066,17.23,17.2019,17.2113,25069.6379
2008-04-16 09:55:00,36.75,36.83,36.75,36.83,21030.64066852368,17.2066,17.244,17.2066,17.244,21030.6407
2008-04-16 10:00:00,36.83,36.88,36.78,36.8,31058.49582172702,17.244,17.2675,17.2206,17.23,31058.4958
2008-04-16 10:05:00,36.8,36.85,36.8,36.82,25069.63788300836,17.23,17.2534,17.23,17.2394,25069.6379
2008-04-16 10:10:00,36.83,36.85,36.8,36.84,41364.902506963794,17.244,17.2534,17.23,17.2487,41364.9025
2008-04-16 10:15:00,36.84,36.86,36.79,36.8,13370.473537604455,17.2487,17.2581,17.2253,17.23,13370.4735
2008-04-16 10:20:00,36.83,36.95,36.83,36.87,19080.77994428969,17.244,17.3002,17.244,17.2628,19080.7799
2008-04-16 10:25:00,36.86,36.88,36.77,36.78,13927.57660167131,17.2581,17.2675,17.216,17.2206,13927.5766
2008-04-16 10:30:00,36.8,36.85,36.75,36.75,17409.47075208914,17.23,17.2534,17.2066,17.2066,17409.4708
2008-04-16 10:35:00,36.73,36.74,36.6,36.6,22980.501392757666,17.1972,17.2019,17.1364,17.1364,22980.5014
2008-04-16 10:40:00,36.6,36.65,36.6,36.64,18245.125348189416,17.1364,17.1598,17.1364,17.1551,18245.1253
2008-04-16 10:45:00,36.63,36.65,36.63,36.65,12116.99164345404,17.1504,17.1598,17.1504,17.1598,12116.9916
2008-04-16 10:50:00,36.65,36.69,36.63,36.68,17688.022284122562,17.1598,17.1785,17.1504,17.1738,17688.0223
2008-04-16 10:55:00,36.68,36.75,36.67,36.75,20334.26183844012,17.1738,17.2066,17.1691,17.2066,20334.2618
2008-04-16 11:00:00,36.77,36.78,36.75,36.78,16295.264623955432,17.216,17.2206,17.2066,17.2206,16295.2646
2008-04-16 11:05:00,36.78,36.79,36.66,36.66,18523.676880222843,17.2206,17.2253,17.1645,17.1645,18523.6769
2008-04-16 11:10:00,36.67,36.67,36.65,36.66,5988.857938718664,17.1691,17.1691,17.1598,17.1645,5988.8579
2008-04-16 11:15:00,36.65,36.66,36.64,36.64,5571.030640668524,17.1598,17.1645,17.1551,17.1551,5571.0306
2008-04-16 11:20:00,36.64,36.65,36.63,36.64,9052.924791086352,17.1551,17.1598,17.1504,17.1551,9052.9248
2008-04-16 11:25:00,36.63,36.65,36.63,36.63,9052.924791086352,17.1504,17.1598,17.1504,17.1504,9052.9248
2008-04-16 11:30:00,36.63,36.76,36.63,36.76,18941.504178272982,17.1504,17.2113,17.1504,17.2113,18941.5042
2008-04-16 11:35:00,36.76,36.8,36.75,36.78,21169.91643454039,17.2113,17.23,17.2066,17.2206,21169.9164
2008-04-16 11:40:00,36.78,36.82,36.77,36.81,6963.788300835655,17.2206,17.2394,17.216,17.2347,6963.7883
2008-04-16 11:45:00,36.81,36.85,36.8,36.85,10027.855153203343,17.2347,17.2534,17.23,17.2534,10027.8552
2008-04-16 11:50:00,36.85,36.86,36.84,36.85,6963.788300835655,17.2534,17.2581,17.2487,17.2534,6963.7883
2008-04-16 11:55:00,36.85,36.87,36.8,36.8,9470.752089136491,17.2534,17.2628,17.23,17.23,9470.7521
2008-04-16 12:00:00,36.8,36.8,36.76,36.78,26323.119777158776,17.23,17.23,17.2113,17.2206,26323.1198
2008-04-16 12:05:00,36.78,36.78,36.74,36.75,10724.23398328691,17.2206,17.2206,17.2019,17.2066,10724.234
2008-04-16 12:10:00,36.75,36.81,36.73,36.78,19498.60724233984,17.2066,17.2347,17.1972,17.2206,19498.6072
2008-04-16 12:15:00,36.78,36.8,36.78,36.79,3203.342618384401,17.2206,17.23,17.2206,17.2253,3203.3426
2008-04-16 12:20:00,36.79,36.79,36.72,36.73,11281.337047353762,17.2253,17.2253,17.1925,17.1972,11281.337
2008-04-16 12:25:00,36.74,36.8,36.74,36.79,10445.682451253482,17.2019,17.23,17.2019,17.2253,10445.6825
2008-04-16 12:30:00,36.79,36.91,36.78,36.78,29247.91086350975,17.2253,17.2815,17.2206,17.2206,29247.9109
2008-04-16 12:35:00,36.78,36.78,36.77,36.77,6406.6852367688025,17.2206,17.2206,17.216,17.216,6406.6852
2008-04-16 12:40:00,36.76,36.78,36.76,36.77,6267.40947075209,17.2113,17.2206,17.2113,17.216,6267.4095
2008-04-16 12:45:00,36.77,36.79,36.77,36.78,31615.598885793872,17.216,17.2253,17.216,17.2206,31615.5989
2008-04-16 12:50:00,36.78,36.79,36.75,36.77,15877.437325905294,17.2206,17.2253,17.2066,17.216,15877.4373
2008-04-16 12:55:00,36.78,36.78,36.76,36.76,6824.512534818942,17.2206,17.2206,17.2113,17.2113,6824.5125
2008-04-16 13:00:00,36.76,36.78,36.7,36.71,20473.537604456826,17.2113,17.2206,17.1832,17.1879,20473.5376
2008-04-16 13:05:00,36.72,36.72,36.7,36.7,8635.097493036212,17.1925,17.1925,17.1832,17.1832,8635.0975
2008-04-16 13:10:00,36.71,36.74,36.7,36.73,8495.821727019498,17.1879,17.2019,17.1832,17.1972,8495.8217
2008-04-16 13:15:00,36.74,36.74,36.7,36.73,8356.545961002786,17.2019,17.2019,17.1832,17.1972,8356.546
2008-04-16 13:20:00,36.73,36.76,36.73,36.73,11002.785515320336,17.1972,17.2113,17.1972,17.1972,11002.7855
2008-04-16 13:25:00,36.75,36.76,36.74,36.75,8495.821727019498,17.2066,17.2113,17.2019,17.2066,8495.8217
2008-04-16 13:30:00,36.75,36.77,36.73,36.75,12813.370473537603,17.2066,17.216,17.1972,17.2066,12813.3705
2008-04-16 13:35:00,36.75,36.75,36.69,36.73,16016.713091922007,17.2066,17.2066,17.1785,17.1972,16016.7131
2008-04-16 13:40:00,36.73,36.75,36.73,36.75,9331.476323119778,17.1972,17.2066,17.1972,17.2066,9331.4763
2008-04-16 13:45:00,36.74,36.78,36.73,36.78,13509.74930362117,17.2019,17.2206,17.1972,17.2206,13509.7493
2008-04-16 13:50:00,36.78,36.82,36.78,36.81,11002.785515320336,17.2206,17.2394,17.2206,17.2347,11002.7855
2008-04-16 13:55:00,36.81,36.83,36.8,36.82,10445.682451253482,17.2347,17.244,17.23,17.2394,10445.6825
2008-04-16 14:00:00,36.82,36.83,36.78,36.78,20612.813370473537,17.2394,17.244,17.2206,17.2206,20612.8134
2008-04-16 14:05:00,36.79,36.8,36.78,36.79,10863.50974930362,17.2253,17.23,17.2206,17.2253,10863.5097
2008-04-16 14:10:00,36.79,36.8,36.77,36.77,52646.23955431755,17.2253,17.23,17.216,17.216,52646.2396
2008-04-16 14:15:00,36.77,36.8,36.75,36.8,20612.813370473537,17.216,17.23,17.2066,17.23,20612.8134
2008-04-16 14:20:00,36.8,36.81,36.79,36.8,9192.200557103064,17.23,17.2347,17.2253,17.23,9192.2006
2008-04-16 14:25:00,36.8,36.83,36.8,36.8,17688.022284122562,17.23,17.244,17.23,17.23,17688.0223
2008-04-16 14:30:00,36.8,36.86,36.8,36.85,18662.952646239555,17.23,17.2581,17.23,17.2534,18662.9526
2008-04-16 14:35:00,36.85,36.86,36.85,36.86,7938.718662952647,17.2534,17.2581,17.2534,17.2581,7938.7187
2008-04-16 14:40:00,36.86,36.87,36.85,36.87,14484.679665738162,17.2581,17.2628,17.2534,17.2628,14484.6797
2008-04-16 14:45:00,36.88,36.91,36.87,36.9,16295.264623955432,17.2675,17.2815,17.2628,17.2768,16295.2646
2008-04-16 14:50:00,36.89,36.93,36.89,36.93,19080.77994428969,17.2721,17.2909,17.2721,17.2909,19080.7799
2008-04-16 14:55:00,36.93,36.97,36.91,36.91,14623.955431754875,17.2909,17.3096,17.2815,17.2815,14623.9554
2008-04-16 15:00:00,36.92,36.93,36.91,36.92,47353.760445682456,17.2862,17.2909,17.2815,17.2862,47353.7604
2008-04-16 15:05:00,36.92,36.92,36.9,36.9,21727.01949860724,17.2862,17.2862,17.2768,17.2768,21727.0195
2008-04-16 15:10:00,36.9,36.92,36.88,36.91,18245.125348189416,17.2768,17.2862,17.2675,17.2815,18245.1253
2008-04-16 15:15:00,36.91,36.96,36.91,36.93,17409.47075208914,17.2815,17.3049,17.2815,17.2909,17409.4708
2008-04-16 15:20:00,36.93,36.98,36.93,36.98,23676.880222841228,17.2909,17.3143,17.2909,17.3143,23676.8802
2008-04-16 15:25:00,36.98,37.04,36.97,37.02,32869.08077994429,17.3143,17.3424,17.3096,17.333,32869.0808
2008-04-16 15:30:00,37.02,37.03,37.01,37.01,33426.183844011146,17.333,17.3377,17.3283,17.3283,33426.1838
2008-04-16 15:35:00,37.02,37.08,37.01,37.08,37186.6295264624,17.333,17.3611,17.3283,17.3611,37186.6295
2008-04-16 15:40:00,37.08,37.14,37.08,37.08,94289.69359331476,17.3611,17.3892,17.3611,17.3611,94289.6936
2008-04-16 15:45:00,37.08,37.17,37.08,37.16,62813.37047353761,17.3611,17.4032,17.3611,17.3986,62813.3705
2008-04-16 15:50:00,37.16,37.19,37.09,37.19,80362.11699164346,17.3986,17.4126,17.3658,17.4126,80362.117
2008-04-16 15:55:00,37.19,37.2,37.14,37.16,115041.78272980504,17.4126,17.4173,17.3892,17.3986,115041.7827
2008-04-17 09:30:00,37.02,37.27,37.02,37.27,27715.877437325908,17.333,17.4501,17.333,17.4501,27715.8774
2008-04-17 09:35:00,37.32,37.32,37.2,37.32,18802.228412256267,17.4735,17.4735,17.4173,17.4735,18802.2284
2008-04-17 09:40:00,37.31,37.32,37.15,37.18,19498.60724233984,17.4688,17.4735,17.3939,17.4079,19498.6072
2008-04-17 09:45:00,37.16,37.17,37.05,37.06,15320.33426183844,17.3986,17.4032,17.3471,17.3517,15320.3343
2008-04-17 09:50:00,37.06,37.08,37.02,37.06,15320.33426183844,17.3517,17.3611,17.333,17.3517,15320.3343
2008-04-17 09:55:00,37.06,37.11,37.01,37.11,10027.855153203343,17.3517,17.3751,17.3283,17.3751,10027.8552
2008-04-17 10:00:00,37.1,37.21,37.03,37.16,42757.66016713092,17.3705,17.422,17.3377,17.3986,42757.6602
2008-04-17 10:05:00,37.15,37.24,37.09,37.15,346796.6573816156,17.3939,17.436,17.3658,17.3939,346796.6574
2008-04-17 10:10:00,37.16,37.16,37.11,37.16,79108.63509749304,17.3986,17.3986,17.3751,17.3986,79108.6351
2008-04-17 10:15:00,37.15,37.15,37.09,37.09,6824.512534818942,17.3939,17.3939,17.3658,17.3658,6824.5125
2008-04-17 10:20:00,37.08,37.08,36.93,36.98,22841.225626740947,17.3611,17.3611,17.2909,17.3143,22841.2256
2008-04-17 10:25:00,36.99,37.01,36.86,36.87,14206.128133704737,17.319,17.3283,17.2581,17.2628,14206.1281
2008-04-17 10:30:00,36.87,36.88,36.82,36.82,12256.267409470753,17.2628,17.2675,17.2394,17.2394,12256.2674
2008-04-17 10:35:00,36.8,36.83,36.78,36.8,79387.18662952646,17.23,17.244,17.2206,17.23,79387.1866
2008-04-17 10:40:00,36.8,36.83,36.78,36.81,48467.96657381616,17.23,17.244,17.2206,17.2347,48467.9666
2008-04-17 10:45:00,36.81,36.84,36.78,36.8,29805.013927576605,17.2347,17.2487,17.2206,17.23,29805.0139
2008-04-17 10:50:00,36.8,36.83,36.77,36.81,36908.07799442897,17.23,17.244,17.216,17.2347,36908.078
2008-04-17 10:55:00,36.81,36.83,36.78,36.8,38300.8356545961,17.2347,17.244,17.2206,17.23,38300.8357
2008-04-17 11:00:00,36.81,36.85,36.8,36.8,13370.473537604455,17.2347,17.2534,17.23,17.23,13370.4735
2008-04-17 11:05:00,36.78,36.82,36.76,36.81,16573.816155988858,17.2206,17.2394,17.2113,17.2347,16573.8162
2008-04-17 11:10:00,36.8,36.82,36.78,36.82,16155.98885793872,17.23,17.2394,17.2206,17.2394,16155.9889
2008-04-17 11:15:00,36.82,36.85,36.81,36.83,106685.23676880224,17.2394,17.2534,17.2347,17.244,106685.2368
2008-04-17 11:20:00,36.83,36.83,36.79,36.83,22841.225626740947,17.244,17.244,17.2253,17.244,22841.2256
2008-04-17 11:25:00,36.85,36.86,36.83,36.85,16155.98885793872,17.2534,17.2581,17.244,17.2534,16155.9889
2008-04-17 11:30:00,36.83,36.93,36.82,36.83,22980.501392757666,17.244,17.2909,17.2394,17.244,22980.5014
2008-04-17 11:35:00,36.83,36.88,36.83,36.88,12952.64623955432,17.244,17.2675,17.244,17.2675,12952.6462
2008-04-17 11:40:00,36.88,36.91,36.78,36.83,43314.76323119777,17.2675,17.2815,17.2206,17.244,43314.7632
2008-04-17 11:45:00,36.83,36.91,36.83,36.9,17130.91922005571,17.244,17.2815,17.244,17.2768,17130.9192
2008-04-17 11:50:00,36.88,36.99,36.86,36.96,29665.73816155989,17.2675,17.319,17.2581,17.3049,29665.7382
2008-04-17 11:55:00,36.96,36.98,36.93,36.98,20752.089136490253,17.3049,17.3143,17.2909,17.3143,20752.0891
2008-04-17 12:00:00,36.97,37.0,36.96,36.96,18802.228412256267,17.3096,17.3236,17.3049,17.3049,18802.2284
2008-04-17 12:05:00,36.96,36.97,36.95,36.96,8913.649025069639,17.3049,17.3096,17.3002,17.3049,8913.649
2008-04-17 12:10:00,36.97,36.98,36.96,36.96,7799.442896935933,17.3096,17.3143,17.3049,17.3049,7799.4429
2008-04-17 12:15:00,36.96,36.98,36.94,36.98,83565.45961002786,17.3049,17.3143,17.2955,17.3143,83565.4596
2008-04-17 12:20:00,36.98,37.11,36.98,37.06,135376.04456824512,17.3143,17.3751,17.3143,17.3517,135376.0446
2008-04-17 12:25:00,37.06,37.06,36.96,36.98,20055.710306406687,17.3517,17.3517,17.3049,17.3143,20055.7103
2008-04-17 12:30:00,36.98,36.99,36.94,36.95,11420.612813370471,17.3143,17.319,17.2955,17.3002,11420.6128
2008-04-17 12:35:00,36.94,36.97,36.94,36.96,8077.994428969359,17.2955,17.3096,17.2955,17.3049,8077.9944
2008-04-17 12:40:00,36.97,36.98,36.96,36.96,18941.504178272982,17.3096,17.3143,17.3049,17.3049,18941.5042
2008-04-17 12:45:00,36.96,36.96,36.88,36.88,21448.46796657382,17.3049,17.3049,17.2675,17.2675,21448.468
2008-04-17 12:50:00,36.88,36.99,36.88,36.98,27715.877437325908,17.2675,17.319,17.2675,17.3143,27715.8774
2008-04-17 12:55:00,36.98,37.02,36.98,37.01,18941.504178272982,17.3143,17.333,17.3143,17.3283,18941.5042
2008-04-17 13:00:00,37.0,37.03,36.98,36.98,21587.74373259053,17.3236,17.3377,17.3143,17.3143,21587.7437
2008-04-17 13:05:00,36.99,36.99,36.93,36.98,40947.07520891365,17.319,17.319,17.2909,17.3143,40947.0752
2008-04-17 13:10:00,36.98,36.98,36.93,36.93,31058.49582172702,17.3143,17.3143,17.2909,17.2909,31058.4958
2008-04-17 13:15:00,36.93,36.98,36.93,36.97,17966.57381615599,17.2909,17.3143,17.2909,17.3096,17966.5738
2008-04-17 13:20:00,36.97,36.98,36.93,36.98,14206.128133704737,17.3096,17.3143,17.2909,17.3143,14206.1281
2008-04-17 13:25:00,36.97,36.99,36.94,36.98,15459.610027855157,17.3096,17.319,17.2955,17.3143,15459.61
2008-04-17 13:30:00,36.97,36.98,36.92,36.95,22841.225626740947,17.3096,17.3143,17.2862,17.3002,22841.2256
2008-04-17 13:35:00,36.94,36.98,36.93,36.98,14206.128133704737,17.2955,17.3143,17.2909,17.3143,14206.1281
2008-04-17 13:40:00,36.98,37.0,36.93,36.96,14623.955431754875,17.3143,17.3236,17.2909,17.3049,14623.9554
2008-04-17 13:45:00,36.93,36.95,36.9,36.93,81476.32311977717,17.2909,17.3002,17.2768,17.2909,81476.3231
2008-04-17 13:50:00,36.93,36.95,36.93,36.93,10863.50974930362,17.2909,17.3002,17.2909,17.2909,10863.5097
2008-04-17 13:55:00,36.94,36.98,36.91,36.97,148607.24233983288,17.2955,17.3143,17.2815,17.3096,148607.2423
2008-04-17 14:00:00,36.97,37.0,36.96,37.0,10445.682451253482,17.3096,17.3236,17.3049,17.3236,10445.6825
2008-04-17 14:05:00,36.98,37.01,36.96,36.96,9749.303621169916,17.3143,17.3283,17.3049,17.3049,9749.3036
2008-04-17 14:10:00,36.95,36.98,36.93,36.97,12813.370473537603,17.3002,17.3143,17.2909,17.3096,12813.3705
2008-04-17 14:15:00,36.98,36.98,36.96,36.98,15877.437325905294,17.3143,17.3143,17.3049,17.3143,15877.4373
2008-04-17 14:20:00,36.98,36.98,36.96,36.96,11559.888579387189,17.3143,17.3143,17.3049,17.3049,11559.8886
2008-04-17 14:25:00,36.97,36.98,36.95,36.98,9192.200557103064,17.3096,17.3143,17.3002,17.3143,9192.2006
2008-04-17 14:30:00,36.97,36.97,36.93,36.94,28969.359331476324,17.3096,17.3096,17.2909,17.2955,28969.3593
2008-04-17 14:35:00,36.93,36.96,36.92,36.93,20752.089136490253,17.2909,17.3049,17.2862,17.2909,20752.0891
2008-04-17 14:40:00,36.93,36.95,36.91,36.93,10445.682451253482,17.2909,17.3002,17.2815,17.2909,10445.6825
2008-04-17 14:45:00,36.93,36.93,36.91,36.91,18245.125348189416,17.2909,17.2909,17.2815,17.2815,18245.1253
2008-04-17 14:50:00,36.91,36.91,36.88,36.89,21866.29526462396,17.2815,17.2815,17.2675,17.2721,21866.2953
2008-04-17 14:55:00,36.89,36.89,36.82,36.83,53203.342618384406,17.2721,17.2721,17.2394,17.244,53203.3426
2008-04-17 15:00:00,36.84,36.88,36.8,36.82,52646.23955431755,17.2487,17.2675,17.23,17.2394,52646.2396
2008-04-17 15:05:00,36.82,36.86,36.78,36.84,56685.23676880224,17.2394,17.2581,17.2206,17.2487,56685.2368
2008-04-17 15:10:00,36.85,36.86,36.83,36.83,35654.596100278555,17.2534,17.2581,17.244,17.244,35654.5961
2008-04-17 15:15:00,36.85,36.87,36.83,36.83,22423.398328690808,17.2534,17.2628,17.244,17.244,22423.3983
2008-04-17 15:20:00,36.83,36.86,36.83,36.85,17688.022284122562,17.244,17.2581,17.244,17.2534,17688.0223
2008-04-17 15:25:00,36.85,36.86,36.83,36.84,22701.949860724235,17.2534,17.2581,17.244,17.2487,22701.9499
2008-04-17 15:30:00,36.84,36.88,36.83,36.88,25208.91364902507,17.2487,17.2675,17.244,17.2675,25208.9136
2008-04-17 15:35:00,36.88,36.91,36.87,36.91,21866.29526462396,17.2675,17.2815,17.2628,17.2815,21866.2953
2008-04-17 15:40:00,36.91,36.91,36.88,36.9,76323.11977715878,17.2815,17.2815,17.2675,17.2768,76323.1198
2008-04-17 15:45:00,36.9,36.91,36.88,36.9,96796.6573816156,17.2768,17.2815,17.2675,17.2768,96796.6574
2008-04-17 15:50:00,36.91,37.0,36.89,36.98,95125.34818941505,17.2815,17.3236,17.2721,17.3143,95125.3482
2008-04-17 15:55:00,36.98,36.99,36.91,36.95,115041.78272980504,17.3143,17.319,17.2815,17.3002,115041.7827
2008-04-18 09:30:00,37.4,37.64,37.26,37.57,264345.40389972145,17.5109,17.6233,17.4454,17.5905,264345.4039
2008-04-18 09:35:00,37.54,37.54,37.44,37.52,12395.543175487466,17.5765,17.5765,17.5297,17.5671,12395.5432
2008-04-18 09:40:00,37.51,37.64,37.49,37.64,36072.42339832869,17.5624,17.6233,17.5531,17.6233,36072.4234
2008-04-18 09:45:00,37.63,37.71,37.57,37.66,30919.22005571031,17.6186,17.6561,17.5905,17.6327,30919.2201
2008-04-18 09:50:00,37.66,37.82,37.66,37.82,31894.1504178273,17.6327,17.7076,17.6327,17.7076,31894.1504
2008-04-18 09:55:00,37.81,37.81,37.7,37.74,21587.74373259053,17.7029,17.7029,17.6514,17.6701,21587.7437
2008-04-18 10:00:00,37.73,37.73,37.69,37.7,17409.47075208914,17.6654,17.6654,17.6467,17.6514,17409.4708
2008-04-18 10:05:00,37.7,37.73,37.59,37.59,24512.534818941505,17.6514,17.6654,17.5999,17.5999,24512.5348
2008-04-18 10:10:00,37.6,37.67,37.56,37.56,28551.532033426185,17.6046,17.6373,17.5858,17.5858,28551.532
2008-04-18 10:15:00,37.55,37.55,37.47,37.47,46239.55431754875,17.5812,17.5812,17.5437,17.5437,46239.5543
2008-04-18 10:20:00,37.46,37.52,37.45,37.51,23537.604456824512,17.539,17.5671,17.5343,17.5624,23537.6045
2008-04-18 10:25:00,37.52,37.52,37.46,37.46,25069.63788300836,17.5671,17.5671,17.539,17.539,25069.6379
2008-04-18 10:30:00,37.46,37.52,37.46,37.51,24651.810584958217,17.539,17.5671,17.539,17.5624,24651.8106
2008-04-18 10:35:00,37.52,37.53,37.47,37.48,42339.83286908078,17.5671,17.5718,17.5437,17.5484,42339.8329
2008-04-18 10:40:00,37.49,37.49,37.47,37.49,25626.74094707521,17.5531,17.5531,17.5437,17.5531,25626.7409
2008-04-18 10:45:00,37.49,37.49,37.43,37.44,26462.395543175488,17.5531,17.5531,17.525,17.5297,26462.3955
2008-04-18 10:50:00,37.44,37.45,37.44,37.44,10724.23398328691,17.5297,17.5343,17.5297,17.5297,10724.234
2008-04-18 10:55:00,37.44,37.46,37.41,37.45,19498.60724233984,17.5297,17.539,17.5156,17.5343,19498.6072
2008-04-18 11:00:00,37.45,37.49,37.45,37.49,23816.15598885794,17.5343,17.5531,17.5343,17.5531,23816.156
2008-04-18 11:05:00,37.47,37.49,37.41,37.41,27994.42896935933,17.5437,17.5531,17.5156,17.5156,27994.429
2008-04-18 11:10:00,37.4,37.4,37.35,37.36,12813.370473537603,17.5109,17.5109,17.4875,17.4922,12813.3705
2008-04-18 11:15:00,37.36,37.36,37.3,37.31,11281.337047353762,17.4922,17.4922,17.4641,17.4688,11281.337
2008-04-18 11:20:00,37.32,37.32,37.26,37.29,33147.632311977715,17.4735,17.4735,17.4454,17.4594,33147.6323
2008-04-18 11:25:00,37.29,37.36,37.27,37.36,22423.398328690808,17.4594,17.4922,17.4501,17.4922,22423.3983
2008-04-18 11:30:00,37.36,37.4,37.36,37.4,18384.401114206128,17.4922,17.5109,17.4922,17.5109,18384.4011
2008-04-18 11:35:00,37.39,37.41,37.39,37.4,7938.718662952647,17.5062,17.5156,17.5062,17.5109,7938.7187
2008-04-18 11:40:00,37.4,37.41,37.34,37.36,38161.55988857939,17.5109,17.5156,17.4828,17.4922,38161.5599
2008-04-18 11:45:00,37.36,37.38,37.34,37.37,26323.119777158776,17.4922,17.5016,17.4828,17.4969,26323.1198
2008-04-18 11:50:00,37.38,37.38,37.37,37.37,24791.08635097493,17.5016,17.5016,17.4969,17.4969,24791.0864
2008-04-18 11:55:00,37.38,37.39,37.37,37.39,24512.534818941505,17.5016,17.5062,17.4969,17.5062,24512.5348
2008-04-18 12:00:00,37.38,37.4,37.38,37.4,14206.128133704737,17.5016,17.5109,17.5016,17.5109,14206.1281
2008-04-18 12:05:00,37.4,37.41,37.39,37.41,33565.45961002786,17.5109,17.5156,17.5062,17.5156,33565.4596
2008-04-18 12:10:00,37.4,37.41,37.4,37.41,22562.674094707523,17.5109,17.5156,17.5109,17.5156,22562.6741
2008-04-18 12:15:00,37.41,37.44,37.41,37.44,23537.604456824512,17.5156,17.5297,17.5156,17.5297,23537.6045
2008-04-18 12:20:00,37.43,37.47,37.43,37.46,17827.298050139278,17.525,17.5437,17.525,17.539,17827.2981
2008-04-18 12:25:00,37.46,37.48,37.45,37.47,28690.807799442897,17.539,17.5484,17.5343,17.5437,28690.8078
2008-04-18 12:30:00,37.47,37.47,37.38,37.38,36490.25069637883,17.5437,17.5437,17.5016,17.5016,36490.2507
2008-04-18 12:35:00,37.38,37.39,37.36,37.39,28412.25626740948,17.5016,17.5062,17.4922,17.5062,28412.2563
2008-04-18 12:40:00,37.38,37.39,37.34,37.36,42757.66016713092,17.5016,17.5062,17.4828,17.4922,42757.6602
2008-04-18 12:45:00,37.37,37.39,37.36,37.39,16295.264623955432,17.4969,17.5062,17.4922,17.5062,16295.2646
2008-04-18 12:50:00,37.39,37.47,37.38,37.46,35515.32033426184,17.5062,17.5437,17.5016,17.539,35515.3203
2008-04-18 12:55:00,37.46,37.47,37.44,37.47,11002.785515320336,17.539,17.5437,17.5297,17.5437,11002.7855
2008-04-18 13:00:00,37.47,37.49,37.44,37.45,31058.49582172702,17.5437,17.5531,17.5297,17.5343,31058.4958
2008-04-18 13:05:00,37.45,37.49,37.41,37.48,52785.51532033426,17.5343,17.5531,17.5156,17.5484,52785.5153
2008-04-18 13:10:00,37.48,37.5,37.47,37.49,6267.40947075209,17.5484,17.5577,17.5437,17.5531,6267.4095
2008-04-18 13:15:00,37.49,37.49,37.49,37.49,16295.264623955432,17.5531,17.5531,17.5531,17.5531,16295.2646
2008-04-18 13:20:00,37.49,37.57,37.49,37.56,15041.782729805014,17.5531,17.5905,17.5531,17.5858,15041.7827
2008-04-18 13:25:00,37.56,37.62,37.55,37.61,11142.061281337048,17.5858,17.6139,17.5812,17.6092,11142.0613
2008-04-18 13:30:00,37.61,37.64,37.6,37.61,37883.008356545964,17.6092,17.6233,17.6046,17.6092,37883.0084
2008-04-18 13:35:00,37.59,37.6,37.51,37.54,21587.74373259053,17.5999,17.6046,17.5624,17.5765,21587.7437
2008-04-18 13:40:00,37.54,37.54,37.5,37.52,13370.473537604455,17.5765,17.5765,17.5577,17.5671,13370.4735
2008-04-18 13:45:00,37.53,37.54,37.53,37.54,9749.303621169916,17.5718,17.5765,17.5718,17.5765,9749.3036
2008-04-18 13:50:00,37.54,37.6,37.54,37.6,24373.2590529248,17.5765,17.6046,17.5765,17.6046,24373.2591
2008-04-18 13:55:00,37.6,37.61,37.6,37.61,11281.337047353762,17.6046,17.6092,17.6046,17.6092,11281.337
2008-04-18 14:00:00,37.61,37.64,37.61,37.62,15181.058495821728,17.6092,17.6233,17.6092,17.6139,15181.0585
2008-04-18 14:05:00,37.63,37.65,37.63,37.64,8635.097493036212,17.6186,17.628,17.6186,17.6233,8635.0975
2008-04-18 14:10:00,37.64,37.69,37.64,37.69,20752.089136490253,17.6233,17.6467,17.6233,17.6467,20752.0891
2008-04-18 14:15:00,37.69,37.7,37.67,37.7,14763.231197771587,17.6467,17.6514,17.6373,17.6514,14763.2312
2008-04-18 14:20:00,37.7,37.75,37.7,37.75,17966.57381615599,17.6514,17.6748,17.6514,17.6748,17966.5738
2008-04-18 14:25:00,37.75,37.76,37.72,37.76,42479.108635097495,17.6748,17.6795,17.6608,17.6795,42479.1086
2008-04-18 14:30:00,37.76,37.76,37.73,37.75,33844.01114206128,17.6795,17.6795,17.6654,17.6748,33844.0111
2008-04-18 14:35:00,37.75,37.75,37.7,37.72,22701.949860724235,17.6748,17.6748,17.6514,17.6608,22701.9499
2008-04-18 14:40:00,37.72,37.77,37.72,37.73,35933.14763231198,17.6608,17.6842,17.6608,17.6654,35933.1476
2008-04-18 14:45:00,37.73,37.75,37.72,37.72,12395.543175487466,17.6654,17.6748,17.6608,17.6608,12395.5432
2008-04-18 14:50:00,37.72,37.73,37.72,37.73,9470.752089136491,17.6608,17.6654,17.6608,17.6654,9470.7521
2008-04-18 14:55:00,37.73,37.73,37.72,37.72,18941.504178272982,17.6654,17.6654,17.6608,17.6608,18941.5042
2008-04-18 15:00:00,37.72,37.72,37.62,37.64,36490.25069637883,17.6608,17.6608,17.6139,17.6233,36490.2507
2008-04-18 15:05:00,37.64,37.66,37.63,37.66,12116.99164345404,17.6233,17.6327,17.6186,17.6327,12116.9916
2008-04-18 15:10:00,37.67,37.7,37.66,37.68,15738.16155988858,17.6373,17.6514,17.6327,17.642,15738.1616
2008-04-18 15:15:00,37.68,37.69,37.64,37.66,26601.671309192203,17.642,17.6467,17.6233,17.6327,26601.6713
2008-04-18 15:20:00,37.66,37.66,37.58,37.6,22423.398328690808,17.6327,17.6327,17.5952,17.6046,22423.3983
2008-04-18 15:25:00,37.6,37.6,37.52,37.57,39554.31754874652,17.6046,17.6046,17.5671,17.5905,39554.3175
2008-04-18 15:30:00,37.57,37.64,37.57,37.64,19359.33147632312,17.5905,17.6233,17.5905,17.6233,19359.3315
2008-04-18 15:35:00,37.64,37.68,37.57,37.58,54456.82451253482,17.6233,17.642,17.5905,17.5952,54456.8245
2008-04-18 15:40:00,37.58,37.6,37.57,37.59,18384.401114206128,17.5952,17.6046,17.5905,17.5999,18384.4011
2008-04-18 15:45:00,37.59,37.62,37.59,37.61,35793.87186629527,17.5999,17.6139,17.5999,17.6092,35793.8719
2008-04-18 15:50:00,37.62,37.7,37.61,37.7,76601.6713091922,17.6139,17.6514,17.6092,17.6514,76601.6713
2008-04-18 15:55:00,37.69,37.75,37.64,37.71,84401.11420612814,17.6467,17.6748,17.6233,17.6561,84401.1142
2008-04-21 09:30:00,37.48,37.82,37.47,37.68,27855.15320334262,17.5484,17.7076,17.5437,17.642,27855.1532
2008-04-21 09:35:00,37.71,37.71,37.58,37.62,25766.01671309192,17.6561,17.6561,17.5952,17.6139,25766.0167
2008-04-21 09:40:00,37.6,37.72,37.59,37.62,24373.2590529248,17.6046,17.6608,17.5999,17.6139,24373.2591
2008-04-21 09:45:00,37.62,37.64,37.52,37.54,21587.74373259053,17.6139,17.6233,17.5671,17.5765,21587.7437
2008-04-21 09:50:00,37.54,37.61,37.49,37.49,20473.537604456826,17.5765,17.6092,17.5531,17.5531,20473.5376
2008-04-21 09:55:00,37.5,37.61,37.46,37.49,35236.76880222841,17.5577,17.6092,17.539,17.5531,35236.7688
2008-04-21 10:00:00,37.48,37.48,37.38,37.46,23398.3286908078,17.5484,17.5484,17.5016,17.539,23398.3287
2008-04-21 10:05:00,37.45,37.62,37.44,37.59,42757.66016713092,17.5343,17.6139,17.5297,17.5999,42757.6602
2008-04-21 10:10:00,37.58,37.64,37.58,37.62,20055.710306406687,17.5952,17.6233,17.5952,17.6139,20055.7103
2008-04-21 10:15:00,37.62,37.63,37.49,37.52,19080.77994428969,17.6139,17.6186,17.5531,17.5671,19080.7799
2008-04-21 10:20:00,37.51,37.52,37.41,37.42,14484.679665738162,17.5624,17.5671,17.5156,17.5203,14484.6797
2008-04-21 10:25:00,37.43,37.52,37.42,37.46,50974.930362117,17.525,17.5671,17.5203,17.539,50974.9304
2008-04-21 10:30:00,37.46,37.51,37.46,37.51,21587.74373259053,17.539,17.5624,17.539,17.5624,21587.7437
2008-04-21 10:35:00,37.51,37.55,37.41,37.43,52506.96378830084,17.5624,17.5812,17.5156,17.525,52506.9638
2008-04-21 10:40:00,37.43,37.45,37.41,37.44,7520.891364902507,17.525,17.5343,17.5156,17.5297,7520.8914
2008-04-21 10:45:00,37.43,37.46,37.4,37.41,20334.26183844012,17.525,17.539,17.5109,17.5156,20334.2618
2008-04-21 10:50:00,37.41,37.49,37.41,37.41,39832.86908077994,17.5156,17.5531,17.5156,17.5156,39832.8691
2008-04-21 10:55:00,37.39,37.4,37.24,37.26,26323.119777158776,17.5062,17.5109,17.436,17.4454,26323.1198
2008-04-21 11:00:00,37.25,37.26,37.21,37.26,33704.73537604457,17.4407,17.4454,17.422,17.4454,33704.7354
2008-04-21 11:05:00,37.26,37.34,37.26,37.33,31058.49582172702,17.4454,17.4828,17.4454,17.4782,31058.4958
2008-04-21 11:10:00,37.34,37.34,37.23,37.29,45543.17548746518,17.4828,17.4828,17.4313,17.4594,45543.1755
2008-04-21 11:15:00,37.29,37.33,37.26,37.31,46657.38161559889,17.4594,17.4782,17.4454,17.4688,46657.3816
2008-04-21 11:20:00,37.31,37.42,37.3,37.4,23816.15598885794,17.4688,17.5203,17.4641,17.5109,23816.156
2008-04-21 11:25:00,37.41,37.41,37.26,37.31,24094.707520891367,17.5156,17.5156,17.4454,17.4688,24094.7075
2008-04-21 11:30:00,37.3,37.3,37.26,37.27,15738.16155988858,17.4641,17.4641,17.4454,17.4501,15738.1616
2008-04-21 11:35:00,37.29,37.36,37.27,37.34,31337.04735376045,17.4594,17.4922,17.4501,17.4828,31337.0474
2008-04-21 11:40:00,37.34,37.35,37.25,37.26,25069.63788300836,17.4828,17.4875,17.4407,17.4454,25069.6379
2008-04-21 11:45:00,37.24,37.27,37.22,37.26,17270.194986072423,17.436,17.4501,17.4266,17.4454,17270.195
2008-04-21 11:50:00,37.26,37.28,37.2,37.21,18245.125348189416,17.4454,17.4547,17.4173,17.422,18245.1253
2008-04-21 11:55:00,37.21,37.21,37.13,37.19,34540.38997214485,17.422,17.422,17.3845,17.4126,34540.39
2008-04-21 12:00:00,37.19,37.26,37.18,37.26,11142.061281337048,17.4126,17.4454,17.4079,17.4454,11142.0613
2008-04-21 12:05:00,37.26,37.3,37.26,37.3,16155.98885793872,17.4454,17.4641,17.4454,17.4641,16155.9889
2008-04-21 12:10:00,37.29,37.31,37.29,37.3,23676.880222841228,17.4594,17.4688,17.4594,17.4641,23676.8802
2008-04-21 12:15:00,37.31,37.34,37.3,37.34,9331.476323119778,17.4688,17.4828,17.4641,17.4828,9331.4763
2008-04-21 12:20:00,37.33,37.36,37.33,37.34,11838.440111420614,17.4782,17.4922,17.4782,17.4828,11838.4401
2008-04-21 12:25:00,37.34,37.36,37.31,37.33,10863.50974930362,17.4828,17.4922,17.4688,17.4782,10863.5097
2008-04-21 12:30:00,37.33,37.34,37.3,37.34,27994.42896935933,17.4782,17.4828,17.4641,17.4828,27994.429
2008-04-21 12:35:00,37.34,37.35,37.31,37.35,22980.501392757666,17.4828,17.4875,17.4688,17.4875,22980.5014
2008-04-21 12:40:00,37.34,37.39,37.34,37.38,12256.267409470753,17.4828,17.5062,17.4828,17.5016,12256.2674
2008-04-21 12:45:00,37.37,37.38,37.32,37.32,11977.715877437327,17.4969,17.5016,17.4735,17.4735,11977.7159
2008-04-21 12:50:00,37.31,37.31,37.27,37.3,7660.167130919221,17.4688,17.4688,17.4501,17.4641,7660.1671
2008-04-21 12:55:00,37.29,37.3,37.21,37.24,13927.57660167131,17.4594,17.4641,17.422,17.436,13927.5766
2008-04-21 13:00:00,37.24,37.31,37.23,37.31,16434.540389972146,17.436,17.4688,17.4313,17.4688,16434.5404
2008-04-21 13:05:00,37.32,37.32,37.27,37.29,14484.679665738162,17.4735,17.4735,17.4501,17.4594,14484.6797
2008-04-21 13:10:00,37.29,37.34,37.27,37.34,20473.537604456826,17.4594,17.4828,17.4501,17.4828,20473.5376
2008-04-21 13:15:00,37.33,37.36,37.31,37.36,15738.16155988858,17.4782,17.4922,17.4688,17.4922,15738.1616
2008-04-21 13:20:00,37.35,37.36,37.29,37.3,10445.682451253482,17.4875,17.4922,17.4594,17.4641,10445.6825
2008-04-21 13:25:00,37.31,37.31,37.27,37.27,7381.615598885794,17.4688,17.4688,17.4501,17.4501,7381.6156
2008-04-21 13:30:00,37.27,37.27,37.18,37.19,16016.713091922007,17.4501,17.4501,17.4079,17.4126,16016.7131
2008-04-21 13:35:00,37.19,37.21,37.16,37.18,29247.91086350975,17.4126,17.422,17.3986,17.4079,29247.9109
2008-04-21 13:40:00,37.18,37.19,37.13,37.15,51114.20612813371,17.4079,17.4126,17.3845,17.3939,51114.2061
2008-04-21 13:45:00,37.15,37.16,37.11,37.11,11002.785515320336,17.3939,17.3986,17.3751,17.3751,11002.7855
2008-04-21 13:50:00,37.11,37.12,37.08,37.11,26601.671309192203,17.3751,17.3798,17.3611,17.3751,26601.6713
2008-04-21 13:55:00,37.13,37.19,37.11,37.16,35236.76880222841,17.3845,17.4126,17.3751,17.3986,35236.7688
2008-04-21 14:00:00,37.16,37.19,37.13,37.15,23955.43175487465,17.3986,17.4126,17.3845,17.3939,23955.4318
2008-04-21 14:05:00,37.13,37.19,37.13,37.18,28969.359331476324,17.3845,17.4126,17.3845,17.4079,28969.3593
2008-04-21 14:10:00,37.19,37.2,37.15,37.16,30919.22005571031,17.4126,17.4173,17.3939,17.3986,30919.2201
2008-04-21 14:15:00,37.17,37.19,37.17,37.19,68245.12534818942,17.4032,17.4126,17.4032,17.4126,68245.1253
2008-04-21 14:20:00,37.19,37.19,37.1,37.14,42618.38440111421,17.4126,17.4126,17.3705,17.3892,42618.3844
2008-04-21 14:25:00,37.15,37.21,37.12,37.17,40668.52367688023,17.3939,17.422,17.3798,17.4032,40668.5237
2008-04-21 14:30:00,37.17,37.23,37.16,37.22,18941.504178272982,17.4032,17.4313,17.3986,17.4266,18941.5042
2008-04-21 14:35:00,37.22,37.22,37.18,37.18,16852.367688022285,17.4266,17.4266,17.4079,17.4079,16852.3677
2008-04-21 14:40:00,37.19,37.19,37.12,37.16,78969.35933147633,17.4126,17.4126,17.3798,17.3986,78969.3593
2008-04-21 14:45:00,37.18,37.21,37.15,37.16,49860.72423398329,17.4079,17.422,17.3939,17.3986,49860.7242
2008-04-21 14:50:00,37.16,37.19,37.13,37.16,22284.122562674096,17.3986,17.4126,17.3845,17.3986,22284.1226
2008-04-21 14:55:00,37.16,37.2,37.15,37.19,5710.306406685237,17.3986,17.4173,17.3939,17.4126,5710.3064
2008-04-21 15:00:00,37.2,37.25,37.2,37.21,25069.63788300836,17.4173,17.4407,17.4173,17.422,25069.6379
2008-04-21 15:05:00,37.21,37.21,37.13,37.15,17270.194986072423,17.422,17.422,17.3845,17.3939,17270.195
2008-04-21 15:10:00,37.15,37.16,37.11,37.12,72423.39832869082,17.3939,17.3986,17.3751,17.3798,72423.3983
2008-04-21 15:15:00,37.13,37.16,37.08,37.15,31754.874651810587,17.3845,17.3986,17.3611,17.3939,31754.8747
2008-04-21 15:20:00,37.15,37.16,37.11,37.13,12813.370473537603,17.3939,17.3986,17.3751,17.3845,12813.3705
2008-04-21 15:25:00,37.13,37.2,37.12,37.19,37325.90529247911,17.3845,17.4173,17.3798,17.4126,37325.9053
2008-04-21 15:30:00,37.19,37.2,37.16,37.2,29665.73816155989,17.4126,17.4173,17.3986,17.4173,29665.7382
2008-04-21 15:35:00,37.19,37.26,37.19,37.24,27019.49860724234,17.4126,17.4454,17.4126,17.436,27019.4986
2008-04-21 15:40:00,37.24,37.31,37.24,37.31,46518.10584958218,17.436,17.4688,17.436,17.4688,46518.1058
2008-04-21 15:45:00,37.31,37.31,37.22,37.26,38997.21448467967,17.4688,17.4688,17.4266,17.4454,38997.2145
2008-04-21 15:50:00,37.27,37.29,37.22,37.29,45821.72701949861,17.4501,17.4594,17.4266,17.4594,45821.727
2008-04-21 15:55:00,37.29,37.33,37.26,37.26,73816.15598885794,17.4594,17.4782,17.4454,17.4454,73816.156
2008-04-22 09:30:00,37.15,37.36,36.88,37.33,133704.73537604458,17.3939,17.4922,17.2675,17.4782,133704.7354
2008-04-22 09:35:00,37.33,37.37,37.22,37.3,42757.66016713092,17.4782,17.4969,17.4266,17.4641,42757.6602
2008-04-22 09:40:00,37.33,37.49,37.26,37.26,70752.08913649025,17.4782,17.5531,17.4454,17.4454,70752.0891
2008-04-22 09:45:00,37.29,37.36,37.26,37.3,39832.86908077994,17.4594,17.4922,17.4454,17.4641,39832.8691
2008-04-22 09:50:00,37.3,37.32,37.22,37.23,127994.42896935936,17.4641,17.4735,17.4266,17.4313,127994.429
2008-04-22 09:55:00,37.24,37.25,37.07,37.13,77158.77437325906,17.436,17.4407,17.3564,17.3845,77158.7744
2008-04-22 10:00:00,37.13,37.2,37.11,37.16,51949.86072423399,17.3845,17.4173,17.3751,17.3986,51949.8607
2008-04-22 10:05:00,37.17,37.2,37.15,37.18,31894.1504178273,17.4032,17.4173,17.3939,17.4079,31894.1504
2008-04-22 10:10:00,37.16,37.19,37.15,37.18,81615.59888579388,17.3986,17.4126,17.3939,17.4079,81615.5989
2008-04-22 10:15:00,37.18,37.18,37.13,37.13,58356.54596100279,17.4079,17.4079,17.3845,17.3845,58356.546
2008-04-22 10:20:00,37.13,37.14,37.03,37.03,55571.03064066853,17.3845,17.3892,17.3377,17.3377,55571.0306
2008-04-22 10:25:00,37.02,37.02,36.91,36.97,33704.73537604457,17.333,17.333,17.2815,17.3096,33704.7354
2008-04-22 10:30:00,36.98,37.0,36.96,36.97,12116.99164345404,17.3143,17.3236,17.3049,17.3096,12116.9916
2008-04-22 10:35:00,36.97,37.0,36.95,36.98,24791.08635097493,17.3096,17.3236,17.3002,17.3143,24791.0864
2008-04-22 10:40:00,36.98,37.0,36.96,36.98,14066.852367688023,17.3143,17.3236,17.3049,17.3143,14066.8524
2008-04-22 10:45:00,36.97,37.03,36.94,37.01,120473.53760445684,17.3096,17.3377,17.2955,17.3283,120473.5376
2008-04-22 10:50:00,37.0,37.01,36.97,36.98,362674.0947075209,17.3236,17.3283,17.3096,17.3143,362674.0947
2008-04-22 10:55:00,36.97,36.98,36.91,36.91,15320.33426183844,17.3096,17.3143,17.2815,17.2815,15320.3343
2008-04-22 11:00:00,36.92,36.93,36.85,36.88,49582.172701949865,17.2862,17.2909,17.2534,17.2675,49582.1727
2008-04-22 11:05:00,36.88,36.88,36.76,36.78,13927.57660167131,17.2675,17.2675,17.2113,17.2206,13927.5766
2008-04-22 11:10:00,36.78,36.82,36.78,36.82,21030.64066852368,17.2206,17.2394,17.2206,17.2394,21030.6407
2008-04-22 11:15:00,36.82,36.88,36.82,36.87,26323.119777158776,17.2394,17.2675,17.2394,17.2628,26323.1198
2008-04-22 11:20:00,36.87,36.94,36.85,36.89,48746.51810584959,17.2628,17.2955,17.2534,17.2721,48746.5181
2008-04-22 11:25:00,36.88,36.91,36.88,36.9,26183.844011142064,17.2675,17.2815,17.2675,17.2768,26183.844
2008-04-22 11:30:00,36.9,36.91,36.78,36.78,29247.91086350975,17.2768,17.2815,17.2206,17.2206,29247.9109
2008-04-22 11:35:00,36.8,36.91,36.78,36.88,23676.880222841228,17.23,17.2815,17.2206,17.2675,23676.8802
2008-04-22 11:40:00,36.88,36.89,36.86,36.89,5988.857938718664,17.2675,17.2721,17.2581,17.2721,5988.8579
2008-04-22 11:45:00,36.89,36.91,36.78,36.85,16991.643454038996,17.2721,17.2815,17.2206,17.2534,16991.6435
2008-04-22 11:50:00,36.83,36.86,36.79,36.8,66155.98885793872,17.244,17.2581,17.2253,17.23,66155.9889
2008-04-22 11:55:00,36.81,36.84,36.78,36.82,27994.42896935933,17.2347,17.2487,17.2206,17.2394,27994.429
2008-04-22 12:00:00,36.83,36.83,36.8,36.81,151114.20612813372,17.244,17.244,17.23,17.2347,151114.2061
2008-04-22 12:05:00,36.8,36.82,36.8,36.81,36629.526462395545,17.23,17.2394,17.23,17.2347,36629.5265
2008-04-22 12:10:00,36.81,36.82,36.81,36.82,227715.87743732592,17.2347,17.2394,17.2347,17.2394,227715.8774
2008-04-22 12:15:00,36.82,36.85,36.82,36.83,14206.128133704737,17.2394,17.2534,17.2394,17.244,14206.1281
2008-04-22 12:20:00,36.83,36.85,36.83,36.85,14484.679665738162,17.244,17.2534,17.244,17.2534,14484.6797
2008-04-22 12:25:00,36.83,36.84,36.83,36.84,16573.816155988858,17.244,17.2487,17.244,17.2487,16573.8162
2008-04-22 12:30:00,36.84,36.85,36.83,36.83,22284.122562674096,17.2487,17.2534,17.244,17.244,22284.1226
2008-04-22 12:35:00,36.83,36.85,36.82,36.84,14484.679665738162,17.244,17.2534,17.2394,17.2487,14484.6797
2008-04-22 12:40:00,36.84,36.85,36.83,36.83,8913.649025069639,17.2487,17.2534,17.244,17.244,8913.649
2008-04-22 12:45:00,36.83,36.83,36.75,36.75,12952.64623955432,17.244,17.244,17.2066,17.2066,12952.6462
2008-04-22 12:50:00,36.75,36.78,36.73,36.78,29247.91086350975,17.2066,17.2206,17.1972,17.2206,29247.9109
2008-04-22 12:55:00,36.77,36.83,36.75,36.81,17548.74651810585,17.216,17.244,17.2066,17.2347,17548.7465
2008-04-22 13:00:00,36.8,36.83,36.78,36.81,12534.81894150418,17.23,17.244,17.2206,17.2347,12534.8189
2008-04-22 13:05:00,36.81,36.82,36.8,36.82,6545.961002785516,17.2347,17.2394,17.23,17.2394,6545.961
2008-04-22 13:10:00,36.82,36.84,36.8,36.83,15877.437325905294,17.2394,17.2487,17.23,17.244,15877.4373
2008-04-22 13:15:00,36.82,36.87,36.82,36.83,13927.57660167131,17.2394,17.2628,17.2394,17.244,13927.5766
2008-04-22 13:20:00,36.84,36.88,36.82,36.85,23398.3286908078,17.2487,17.2675,17.2394,17.2534,23398.3287
2008-04-22 13:25:00,36.84,36.86,36.81,36.84,16434.540389972146,17.2487,17.2581,17.2347,17.2487,16434.5404
2008-04-22 13:30:00,36.83,36.85,36.8,36.85,19916.43454038997,17.244,17.2534,17.23,17.2534,19916.4345
2008-04-22 13:35:00,36.85,36.85,36.81,36.81,4456.824512534819,17.2534,17.2534,17.2347,17.2347,4456.8245
2008-04-22 13:40:00,36.81,36.85,36.78,36.82,27715.877437325908,17.2347,17.2534,17.2206,17.2394,27715.8774
2008-04-22 13:45:00,36.82,36.82,36.8,36.81,28272.98050139276,17.2394,17.2394,17.23,17.2347,28272.9805
2008-04-22 13:50:00,36.81,36.83,36.81,36.83,24791.08635097493,17.2347,17.244,17.2347,17.244,24791.0864
2008-04-22 13:55:00,36.83,36.84,36.83,36.84,31337.04735376045,17.244,17.2487,17.244,17.2487,31337.0474
2008-04-22 14:00:00,36.84,36.84,36.82,36.83,47493.03621169917,17.2487,17.2487,17.2394,17.244,47493.0362
2008-04-22 14:05:00,36.83,36.85,36.83,36.85,16573.816155988858,17.244,17.2534,17.244,17.2534,16573.8162
2008-04-22 14:10:00,36.85,36.85,36.82,36.83,26462.395543175488,17.2534,17.2534,17.2394,17.244,26462.3955
2008-04-22 14:15:00,36.83,36.84,36.83,36.84,18384.401114206128,17.244,17.2487,17.244,17.2487,18384.4011
2008-04-22 14:20:00,36.84,36.85,36.83,36.85,17548.74651810585,17.2487,17.2534,17.244,17.2534,17548.7465
2008-04-22 14:25:00,36.84,36.88,36.84,36.87,12395.543175487466,17.2487,17.2675,17.2487,17.2628,12395.5432
2008-04-22 14:30:00,36.86,36.89,36.84,36.87,21309.192200557103,17.2581,17.2721,17.2487,17.2628,21309.1922
2008-04-22 14:35:00,36.9,36.91,36.87,36.88,20891.364902506964,17.2768,17.2815,17.2628,17.2675,20891.3649
2008-04-22 14:40:00,36.88,36.91,36.88,36.9,24930.362116991644,17.2675,17.2815,17.2675,17.2768,24930.3621
2008-04-22 14:45:00,36.89,36.93,36.89,36.93,21169.91643454039,17.2721,17.2909,17.2721,17.2909,21169.9164
2008-04-22 14:50:00,36.91,36.96,36.91,36.96,13509.74930362117,17.2815,17.3049,17.2815,17.3049,13509.7493
2008-04-22 14:55:00,36.95,36.96,36.94,36.96,21030.64066852368,17.3002,17.3049,17.2955,17.3049,21030.6407
2008-04-22 15:00:00,36.96,36.98,36.95,36.98,39693.59331476323,17.3049,17.3143,17.3002,17.3143,39693.5933
2008-04-22 15:05:00,36.98,37.05,36.98,37.03,46378.83008356546,17.3143,17.3471,17.3143,17.3377,46378.8301
2008-04-22 15:10:00,37.03,37.06,37.03,37.04,27994.42896935933,17.3377,17.3517,17.3377,17.3424,27994.429
2008-04-22 15:15:00,37.03,37.04,36.98,36.99,17966.57381615599,17.3377,17.3424,17.3143,17.319,17966.5738
2008-04-22 15:20:00,36.98,36.98,36.96,36.96,23955.43175487465,17.3143,17.3143,17.3049,17.3049,23955.4318
2008-04-22 15:25:00,36.96,36.98,36.96,36.98,11977.715877437327,17.3049,17.3143,17.3049,17.3143,11977.7159
2008-04-22 15:30:00,36.98,36.99,36.97,36.98,39554.31754874652,17.3143,17.319,17.3096,17.3143,39554.3175
2008-04-22 15:35:00,36.98,36.99,36.96,36.98,26880.22284122563,17.3143,17.319,17.3049,17.3143,26880.2228
2008-04-22 15:40:00,36.98,36.99,36.96,36.99,24094.707520891367,17.3143,17.319,17.3049,17.319,24094.7075
2008-04-22 15:45:00,36.99,37.03,36.98,37.01,25766.01671309192,17.319,17.3377,17.3143,17.3283,25766.0167
2008-04-22 15:50:00,37.01,37.07,36.98,37.07,47214.484679665744,17.3283,17.3564,17.3143,17.3564,47214.4847
2008-04-22 15:55:00,37.06,37.08,37.03,37.06,104038.99721448468,17.3517,17.3611,17.3377,17.3517,104038.9972
2008-04-23 09:30:00,37.1,37.19,37.03,37.15,40250.696378830085,17.3705,17.4126,17.3377,17.3939,40250.6964
2008-04-23 09:35:00,37.13,37.16,37.03,37.11,37047.35376044569,17.3845,17.3986,17.3377,17.3751,37047.3538
2008-04-23 09:40:00,37.11,37.22,37.08,37.12,24930.362116991644,17.3751,17.4266,17.3611,17.3798,24930.3621
2008-04-23 09:45:00,37.11,37.15,37.06,37.07,35097.4930362117,17.3751,17.3939,17.3517,17.3564,35097.493
2008-04-23 09:50:00,37.07,37.11,37.05,37.09,45543.17548746518,17.3564,17.3751,17.3471,17.3658,45543.1755
2008-04-23 09:55:00,37.09,37.22,37.08,37.2,48328.690807799445,17.3658,17.4266,17.3611,17.4173,48328.6908
2008-04-23 10:00:00,37.2,37.25,37.2,37.24,23676.880222841228,17.4173,17.4407,17.4173,17.436,23676.8802
2008-04-23 10:05:00,37.22,37.29,37.22,37.29,25487.4651810585,17.4266,17.4594,17.4266,17.4594,25487.4652
2008-04-23 10:10:00,37.28,37.28,37.2,37.21,64484.67966573816,17.4547,17.4547,17.4173,17.422,64484.6797
2008-04-23 10:15:00,37.21,37.23,37.18,37.19,41086.35097493036,17.422,17.4313,17.4079,17.4126,41086.351
2008-04-23 10:20:00,37.19,37.21,37.19,37.19,21587.74373259053,17.4126,17.422,17.4126,17.4126,21587.7437
2008-04-23 10:25:00,37.19,37.2,37.16,37.16,53342.61838440112,17.4126,17.4173,17.3986,17.3986,53342.6184
2008-04-23 10:30:00,37.16,37.18,37.13,37.16,170473.53760445683,17.3986,17.4079,17.3845,17.3986,170473.5376
2008-04-23 10:35:00,37.16,37.17,37.15,37.16,27298.05013927577,17.3986,17.4032,17.3939,17.3986,27298.0501
2008-04-23 10:40:00,37.15,37.27,37.03,37.26,17827.298050139278,17.3939,17.4501,17.3377,17.4454,17827.2981
2008-04-23 10:45:00,37.26,37.26,37.13,37.13,21866.29526462396,17.4454,17.4454,17.3845,17.3845,21866.2953
2008-04-23 10:50:00,37.14,37.19,37.13,37.17,29944.28969359332,17.3892,17.4126,17.3845,17.4032,29944.2897
2008-04-23 10:55:00,37.16,37.21,37.14,37.21,30222.841225626744,17.3986,17.422,17.3892,17.422,30222.8412
2008-04-23 11:00:00,37.21,37.21,37.17,37.19,37743.73259052925,17.422,17.422,17.4032,17.4126,37743.7326
2008-04-23 11:05:00,37.19,37.19,37.16,37.16,14623.955431754875,17.4126,17.4126,17.3986,17.3986,14623.9554
2008-04-23 11:10:00,37.15,37.17,37.15,37.16,18384.401114206128,17.3939,17.4032,17.3939,17.3986,18384.4011
2008-04-23 11:15:00,37.17,37.17,37.13,37.16,21727.01949860724,17.4032,17.4032,17.3845,17.3986,21727.0195
2008-04-23 11:20:00,37.16,37.16,37.15,37.15,19080.77994428969,17.3986,17.3986,17.3939,17.3939,19080.7799
2008-04-23 11:25:00,37.15,37.17,37.14,37.17,132172.70194986073,17.3939,17.4032,17.3892,17.4032,132172.7019
2008-04-23 11:30:00,37.16,37.23,37.16,37.2,15320.33426183844,17.3986,17.4313,17.3986,17.4173,15320.3343
2008-04-23 11:35:00,37.21,37.21,37.16,37.16,12674.094707520891,17.422,17.422,17.3986,17.3986,12674.0947
2008-04-23 11:40:00,37.16,37.18,37.16,37.18,14066.852367688023,17.3986,17.4079,17.3986,17.4079,14066.8524
2008-04-23 11:45:00,37.19,37.19,37.14,37.14,26880.22284122563,17.4126,17.4126,17.3892,17.3892,26880.2228
2008-04-23 11:50:00,37.15,37.25,37.15,37.25,9610.027855153205,17.3939,17.4407,17.3939,17.4407,9610.0279
2008-04-23 11:55:00,37.26,37.31,37.2,37.22,14902.506963788304,17.4454,17.4688,17.4173,17.4266,14902.507
2008-04-23 12:00:00,37.21,37.22,37.21,37.21,5710.306406685237,17.422,17.4266,17.422,17.422,5710.3064
2008-04-23 12:05:00,37.23,37.23,37.2,37.2,7103.064066852368,17.4313,17.4313,17.4173,17.4173,7103.0641
2008-04-23 12:10:00,37.2,37.21,37.19,37.2,4317.548746518106,17.4173,17.422,17.4126,17.4173,4317.5487
2008-04-23 12:15:00,37.19,37.21,37.19,37.19,4178.272980501393,17.4126,17.422,17.4126,17.4126,4178.273
2008-04-23 12:20:00,37.17,37.17,37.12,37.14,44011.14206128134,17.4032,17.4032,17.3798,17.3892,44011.1421
2008-04-23 12:25:00,37.12,37.19,37.12,37.16,25208.91364902507,17.3798,17.4126,17.3798,17.3986,25208.9136
2008-04-23 12:30:00,37.16,37.17,37.12,37.14,34958.21727019499,17.3986,17.4032,17.3798,17.3892,34958.2173
2008-04-23 12:35:00,37.13,37.16,37.1,37.13,128969.35933147631,17.3845,17.3986,17.3705,17.3845,128969.3593
2008-04-23 12:40:00,37.15,37.16,37.13,37.13,4735.376044568246,17.3939,17.3986,17.3845,17.3845,4735.376
2008-04-23 12:45:00,37.13,37.14,37.12,37.13,9192.200557103064,17.3845,17.3892,17.3798,17.3845,9192.2006
2008-04-23 12:50:00,37.12,37.16,37.12,37.15,5710.306406685237,17.3798,17.3986,17.3798,17.3939,5710.3064
2008-04-23 12:55:00,37.15,37.16,37.11,37.14,23119.777158774374,17.3939,17.3986,17.3751,17.3892,23119.7772
2008-04-23 13:00:00,37.14,37.14,37.11,37.12,15459.610027855157,17.3892,17.3892,17.3751,17.3798,15459.61
2008-04-23 13:05:00,37.11,37.11,37.08,37.11,17130.91922005571,17.3751,17.3751,17.3611,17.3751,17130.9192
2008-04-23 13:10:00,37.11,37.14,37.11,37.14,18523.676880222843,17.3751,17.3892,17.3751,17.3892,18523.6769
2008-04-23 13:15:00,37.14,37.14,37.11,37.14,18941.504178272982,17.3892,17.3892,17.3751,17.3892,18941.5042
2008-04-23 13:20:00,37.13,37.17,37.13,37.17,24233.98328690808,17.3845,17.4032,17.3845,17.4032,24233.9833
2008-04-23 13:25:00,37.16,37.19,37.16,37.17,17966.57381615599,17.3986,17.4126,17.3986,17.4032,17966.5738
2008-04-23 13:30:00,37.16,37.19,37.16,37.16,16155.98885793872,17.3986,17.4126,17.3986,17.3986,16155.9889
2008-04-23 13:35:00,37.16,37.21,37.16,37.19,11838.440111420614,17.3986,17.422,17.3986,17.4126,11838.4401
2008-04-23 13:40:00,37.19,37.19,37.14,37.16,25069.63788300836,17.4126,17.4126,17.3892,17.3986,25069.6379
2008-04-23 13:45:00,37.16,37.2,37.14,37.2,13788.300835654596,17.3986,17.4173,17.3892,17.4173,13788.3008
2008-04-23 13:50:00,37.19,37.19,37.12,37.12,15459.610027855157,17.4126,17.4126,17.3798,17.3798,15459.61
2008-04-23 13:55:00,37.12,37.16,37.1,37.16,31197.771587743733,17.3798,17.3986,17.3705,17.3986,31197.7716
2008-04-23 14:00:00,37.17,37.19,37.13,37.16,30919.22005571031,17.4032,17.4126,17.3845,17.3986,30919.2201
2008-04-23 14:05:00,37.15,37.16,37.14,37.16,11281.337047353762,17.3939,17.3986,17.3892,17.3986,11281.337
2008-04-23 14:10:00,37.15,37.21,37.15,37.21,8774.373259052925,17.3939,17.422,17.3939,17.422,8774.3733
2008-04-23 14:15:00,37.22,37.24,37.19,37.19,13788.300835654596,17.4266,17.436,17.4126,17.4126,13788.3008
2008-04-23 14:20:00,37.19,37.2,37.16,37.16,7103.064066852368,17.4126,17.4173,17.3986,17.3986,7103.0641
2008-04-23 14:25:00,37.16,37.17,37.16,37.16,14206.128133704737,17.3986,17.4032,17.3986,17.3986,14206.1281
2008-04-23 14:30:00,37.16,37.2,37.16,37.19,34122.56267409471,17.3986,17.4173,17.3986,17.4126,34122.5627
2008-04-23 14:35:00,37.19,37.2,37.16,37.16,19916.43454038997,17.4126,17.4173,17.3986,17.3986,19916.4345
2008-04-23 14:40:00,37.16,37.19,37.16,37.17,24233.98328690808,17.3986,17.4126,17.3986,17.4032,24233.9833
2008-04-23 14:45:00,37.17,37.17,37.12,37.13,22701.949860724235,17.4032,17.4032,17.3798,17.3845,22701.9499
2008-04-23 14:50:00,37.13,37.18,37.13,37.17,17827.298050139278,17.3845,17.4079,17.3845,17.4032,17827.2981
2008-04-23 14:55:00,37.16,37.16,37.15,37.16,30779.944289693594,17.3986,17.3986,17.3939,17.3986,30779.9443
2008-04-23 15:00:00,37.16,37.18,37.15,37.16,29526.46239554317,17.3986,17.4079,17.3939,17.3986,29526.4624
2008-04-23 15:05:00,37.16,37.17,37.16,37.16,30919.22005571031,17.3986,17.4032,17.3986,17.3986,30919.2201
2008-04-23 15:10:00,37.17,37.23,37.17,37.19,16016.713091922007,17.4032,17.4313,17.4032,17.4126,16016.7131
2008-04-23 15:15:00,37.2,37.21,37.19,37.2,30779.944289693594,17.4173,17.422,17.4126,17.4173,30779.9443
2008-04-23 15:20:00,37.19,37.19,37.16,37.16,153899.721448468,17.4126,17.4126,17.3986,17.3986,153899.7214
2008-04-23 15:25:00,37.17,37.21,37.15,37.16,54874.65181058496,17.4032,17.422,17.3939,17.3986,54874.6518
2008-04-23 15:30:00,37.14,37.17,37.14,37.16,91364.9025069638,17.3892,17.4032,17.3892,17.3986,91364.9025
2008-04-23 15:35:00,37.16,37.16,37.11,37.15,72562.67409470753,17.3986,17.3986,17.3751,17.3939,72562.6741
2008-04-23 15:40:00,37.15,37.17,37.13,37.17,87604.45682451254,17.3939,17.4032,17.3845,17.4032,87604.4568
2008-04-23 15:45:00,37.16,37.18,37.13,37.16,69637.88300835656,17.3986,17.4079,17.3845,17.3986,69637.883
2008-04-23 15:50:00,37.16,37.2,37.15,37.16,91782.72980501394,17.3986,17.4173,17.3939,17.3986,91782.7298
2008-04-23 15:55:00,37.16,37.24,37.15,37.21,107242.33983286908,17.3986,17.436,17.3939,17.422,107242.3398
2008-04-24 09:30:00,37.18,37.51,37.18,37.27,49164.34540389972,17.4079,17.5624,17.4079,17.4501,49164.3454
2008-04-24 09:35:00,37.26,37.56,37.24,37.56,23259.05292479109,17.4454,17.5858,17.436,17.5858,23259.0529
2008-04-24 09:40:00,37.57,37.57,37.37,37.39,54456.82451253482,17.5905,17.5905,17.4969,17.5062,54456.8245
2008-04-24 09:45:00,37.39,37.45,37.34,37.34,36211.69916434541,17.5062,17.5343,17.4828,17.4828,36211.6992
2008-04-24 09:50:00,37.34,37.43,37.29,37.29,176601.6713091922,17.4828,17.525,17.4594,17.4594,176601.6713
2008-04-24 09:55:00,37.29,37.29,37.24,37.27,39554.31754874652,17.4594,17.4594,17.436,17.4501,39554.3175
2008-04-24 10:00:00,37.27,37.27,37.15,37.26,51392.75766016713,17.4501,17.4501,17.3939,17.4454,51392.7577
2008-04-24 10:05:00,37.26,37.31,37.21,37.31,96935.93314763231,17.4454,17.4688,17.422,17.4688,96935.9331
2008-04-24 10:10:00,37.31,37.36,37.3,37.36,110027.85515320336,17.4688,17.4922,17.4641,17.4922,110027.8552
2008-04-24 10:15:00,37.34,37.36,37.34,37.35,23119.777158774374,17.4828,17.4922,17.4828,17.4875,23119.7772
2008-04-24 10:20:00,37.34,37.36,37.34,37.35,20055.710306406687,17.4828,17.4922,17.4828,17.4875,20055.7103
2008-04-24 10:25:00,37.35,37.39,37.34,37.36,23259.05292479109,17.4875,17.5062,17.4828,17.4922,23259.0529
2008-04-24 10:30:00,37.36,37.36,37.34,37.36,43314.76323119777,17.4922,17.4922,17.4828,17.4922,43314.7632
2008-04-24 10:35:00,37.36,37.36,37.34,37.34,75905.29247910864,17.4922,17.4922,17.4828,17.4828,75905.2925
2008-04-24 10:40:00,37.34,37.36,37.34,37.34,13509.74930362117,17.4828,17.4922,17.4828,17.4828,13509.7493
2008-04-24 10:45:00,37.34,37.36,37.34,37.34,16016.713091922007,17.4828,17.4922,17.4828,17.4828,16016.7131
2008-04-24 10:50:00,37.34,37.37,37.34,37.34,29387.186629526463,17.4828,17.4969,17.4828,17.4828,29387.1866
2008-04-24 10:55:00,37.34,37.34,37.26,37.31,65877.4373259053,17.4828,17.4828,17.4454,17.4688,65877.4373
2008-04-24 11:00:00,37.32,37.34,37.31,37.34,16713.091922005573,17.4735,17.4828,17.4688,17.4828,16713.0919
2008-04-24 11:05:00,37.34,37.36,37.29,37.29,28830.08356545961,17.4828,17.4922,17.4594,17.4594,28830.0836
2008-04-24 11:10:00,37.3,37.34,37.3,37.33,183704.73537604453,17.4641,17.4828,17.4641,17.4782,183704.7354
2008-04-24 11:15:00,37.32,37.34,37.29,37.33,31476.32311977716,17.4735,17.4828,17.4594,17.4782,31476.3231
2008-04-24 11:20:00,37.31,37.33,37.3,37.32,14623.955431754875,17.4688,17.4782,17.4641,17.4735,14623.9554
2008-04-24 11:25:00,37.33,37.34,37.31,37.34,9749.303621169916,17.4782,17.4828,17.4688,17.4828,9749.3036
2008-04-24 11:30:00,37.35,37.38,37.32,37.33,28969.359331476324,17.4875,17.5016,17.4735,17.4782,28969.3593
2008-04-24 11:35:00,37.33,37.35,37.29,37.35,23816.15598885794,17.4782,17.4875,17.4594,17.4875,23816.156
2008-04-24 11:40:00,37.34,37.39,37.34,37.36,19080.77994428969,17.4828,17.5062,17.4828,17.4922,19080.7799
2008-04-24 11:45:00,37.36,37.4,37.34,37.36,18662.952646239555,17.4922,17.5109,17.4828,17.4922,18662.9526
2008-04-24 11:50:00,37.36,37.38,37.36,37.36,11420.612813370471,17.4922,17.5016,17.4922,17.4922,11420.6128
2008-04-24 11:55:00,37.37,37.4,37.36,37.39,15598.885793871868,17.4969,17.5109,17.4922,17.5062,15598.8858
2008-04-24 12:00:00,37.37,37.39,37.35,37.39,15598.885793871868,17.4969,17.5062,17.4875,17.5062,15598.8858
2008-04-24 12:05:00,37.39,37.55,37.39,37.52,19220.05571030641,17.5062,17.5812,17.5062,17.5671,19220.0557
2008-04-24 12:10:00,37.52,37.61,37.47,37.59,22144.846796657384,17.5671,17.6092,17.5437,17.5999,22144.8468
2008-04-24 12:15:00,37.58,37.61,37.57,37.6,27158.774373259053,17.5952,17.6092,17.5905,17.6046,27158.7744
2008-04-24 12:20:00,37.6,37.63,37.6,37.62,20334.26183844012,17.6046,17.6186,17.6046,17.6139,20334.2618
2008-04-24 12:25:00,37.64,37.69,37.62,37.69,22005.57103064067,17.6233,17.6467,17.6139,17.6467,22005.571
2008-04-24 12:30:00,37.68,37.7,37.65,37.69,20194.9860724234,17.642,17.6514,17.628,17.6467,20194.9861
2008-04-24 12:35:00,37.68,37.77,37.67,37.77,27298.05013927577,17.642,17.6842,17.6373,17.6842,27298.0501
2008-04-24 12:40:00,37.77,37.87,37.77,37.83,20334.26183844012,17.6842,17.731,17.6842,17.7123,20334.2618
2008-04-24 12:45:00,37.82,37.86,37.82,37.84,16713.091922005573,17.7076,17.7263,17.7076,17.7169,16713.0919
2008-04-24 12:50:00,37.84,37.87,37.83,37.85,14902.506963788304,17.7169,17.731,17.7123,17.7216,14902.507
2008-04-24 12:55:00,37.85,37.89,37.82,37.87,28969.359331476324,17.7216,17.7403,17.7076,17.731,28969.3593
2008-04-24 13:00:00,37.87,37.92,37.85,37.89,22423.398328690808,17.731,17.7544,17.7216,17.7403,22423.3983
2008-04-24 13:05:00,37.9,37.95,37.87,37.87,24094.707520891367,17.745,17.7684,17.731,17.731,24094.7075
2008-04-24 13:10:00,37.88,37.91,37.86,37.91,6685.236768802229,17.7357,17.7497,17.7263,17.7497,6685.2368
2008-04-24 13:15:00,37.91,37.95,37.91,37.95,15877.437325905294,17.7497,17.7684,17.7497,17.7684,15877.4373
2008-04-24 13:20:00,37.94,37.96,37.92,37.95,14484.679665738162,17.7638,17.7731,17.7544,17.7684,14484.6797
2008-04-24 13:25:00,37.95,38.0,37.95,38.0,10167.130919220055,17.7684,17.7918,17.7684,17.7918,10167.1309
2008-04-24 13:30:00,38.0,38.03,37.98,37.98,19359.33147632312,17.7918,17.8059,17.7825,17.7825,19359.3315
2008-04-24 13:35:00,37.99,37.99,37.9,37.9,34818.94150417828,17.7872,17.7872,17.745,17.745,34818.9415
2008-04-24 13:40:00,37.9,38.03,37.89,37.98,22841.225626740947,17.745,17.8059,17.7403,17.7825,22841.2256
2008-04-24 13:45:00,37.98,38.04,37.98,38.04,11142.061281337048,17.7825,17.8106,17.7825,17.8106,11142.0613
2008-04-24 13:50:00,38.04,38.04,37.98,38.01,14623.955431754875,17.8106,17.8106,17.7825,17.7965,14623.9554
2008-04-24 13:55:00,38.01,38.06,38.01,38.06,7660.167130919221,17.7965,17.8199,17.7965,17.8199,7660.1671
2008-04-24 14:00:00,38.07,38.08,38.01,38.06,14623.955431754875,17.8246,17.8293,17.7965,17.8199,14623.9554
2008-04-24 14:05:00,38.06,38.13,38.05,38.1,19220.05571030641,17.8199,17.8527,17.8153,17.8387,19220.0557
2008-04-24 14:10:00,38.11,38.13,38.11,38.13,7242.339832869081,17.8434,17.8527,17.8434,17.8527,7242.3398
2008-04-24 14:15:00,38.13,38.18,38.13,38.15,13509.74930362117,17.8527,17.8761,17.8527,17.8621,13509.7493
2008-04-24 14:20:00,38.15,38.15,38.1,38.11,14206.128133704737,17.8621,17.8621,17.8387,17.8434,14206.1281
2008-04-24 14:25:00,38.12,38.12,38.05,38.07,37047.35376044569,17.848,17.848,17.8153,17.8246,37047.3538
2008-04-24 14:30:00,38.07,38.09,38.03,38.09,21866.29526462396,17.8246,17.834,17.8059,17.834,21866.2953
2008-04-24 14:35:00,38.1,38.13,38.04,38.06,23537.604456824512,17.8387,17.8527,17.8106,17.8199,23537.6045
2008-04-24 14:40:00,38.05,38.08,38.03,38.05,12534.81894150418,17.8153,17.8293,17.8059,17.8153,12534.8189
2008-04-24 14:45:00,38.05,38.1,38.05,38.05,22005.57103064067,17.8153,17.8387,17.8153,17.8153,22005.571
2008-04-24 14:50:00,38.05,38.06,38.03,38.06,10306.406685236769,17.8153,17.8199,17.8059,17.8199,10306.4067
2008-04-24 14:55:00,38.06,38.11,38.06,38.07,8217.270194986073,17.8199,17.8434,17.8199,17.8246,8217.2702
2008-04-24 15:00:00,38.06,38.1,38.03,38.04,28412.25626740948,17.8199,17.8387,17.8059,17.8106,28412.2563
2008-04-24 15:05:00,38.04,38.08,38.04,38.05,13091.922005571032,17.8106,17.8293,17.8106,17.8153,13091.922
2008-04-24 15:10:00,38.05,38.08,38.04,38.05,16155.98885793872,17.8153,17.8293,17.8106,17.8153,16155.9889
2008-04-24 15:15:00,38.05,38.05,37.96,37.98,15041.782729805014,17.8153,17.8153,17.7731,17.7825,15041.7827
2008-04-24 15:20:00,37.98,38.06,37.98,38.03,18662.952646239555,17.7825,17.8199,17.7825,17.8059,18662.9526
2008-04-24 15:25:00,38.04,38.07,38.03,38.05,27019.49860724234,17.8106,17.8246,17.8059,17.8153,27019.4986
2008-04-24 15:30:00,38.05,38.05,37.98,38.01,57660.16713091922,17.8153,17.8153,17.7825,17.7965,57660.1671
2008-04-24 15:35:00,38.01,38.01,37.85,37.88,166991.643454039,17.7965,17.7965,17.7216,17.7357,166991.6435
2008-04-24 15:40:00,37.87,37.88,37.77,37.78,58217.27019498608,17.731,17.7357,17.6842,17.6888,58217.2702
2008-04-24 15:45:00,37.77,37.85,37.75,37.8,41643.45403899722,17.6842,17.7216,17.6748,17.6982,41643.454
2008-04-24 15:50:00,37.8,37.88,37.76,37.87,116573.81615598888,17.6982,17.7357,17.6795,17.731,116573.8162
2008-04-24 15:55:00,37.87,37.88,37.76,37.8,108774.37325905293,17.731,17.7357,17.6795,17.6982,108774.3733
2008-04-25 09:30:00,37.91,37.95,37.81,37.84,42200.55710306407,17.7497,17.7684,17.7029,17.7169,42200.5571
2008-04-25 09:35:00,37.87,38.03,37.84,37.98,15877.437325905294,17.731,17.8059,17.7169,17.7825,15877.4373
2008-04-25 09:40:00,38.0,38.02,37.9,37.99,26462.395543175488,17.7918,17.8012,17.745,17.7872,26462.3955
2008-04-25 09:45:00,37.99,38.0,37.92,37.99,19498.60724233984,17.7872,17.7918,17.7544,17.7872,19498.6072
2008-04-25 09:50:00,38.0,38.09,37.95,37.98,33844.01114206128,17.7918,17.834,17.7684,17.7825,33844.0111
2008-04-25 09:55:00,37.98,38.07,37.95,38.0,22980.501392757666,17.7825,17.8246,17.7684,17.7918,22980.5014
2008-04-25 10:00:00,38.05,38.06,37.92,38.01,27019.49860724234,17.8153,17.8199,17.7544,17.7965,27019.4986
2008-04-25 10:05:00,38.01,38.07,37.91,37.91,18662.952646239555,17.7965,17.8246,17.7497,17.7497,18662.9526
2008-04-25 10:10:00,37.93,38.04,37.92,38.03,10167.130919220055,17.7591,17.8106,17.7544,17.8059,10167.1309
2008-04-25 10:15:00,38.03,38.05,37.94,38.05,12674.094707520891,17.8059,17.8153,17.7638,17.8153,12674.0947
2008-04-25 10:20:00,38.05,38.07,38.0,38.07,14484.679665738162,17.8153,17.8246,17.7918,17.8246,14484.6797
2008-04-25 10:25:00,38.06,38.07,37.95,37.98,16573.816155988858,17.8199,17.8246,17.7684,17.7825,16573.8162
2008-04-25 10:30:00,37.96,37.98,37.9,37.9,14066.852367688023,17.7731,17.7825,17.745,17.745,14066.8524
2008-04-25 10:35:00,37.91,37.91,37.82,37.89,32729.80501392758,17.7497,17.7497,17.7076,17.7403,32729.805
2008-04-25 10:40:00,37.88,37.92,37.87,37.9,32451.25348189416,17.7357,17.7544,17.731,17.745,32451.2535
2008-04-25 10:45:00,37.9,37.94,37.89,37.9,42200.55710306407,17.745,17.7638,17.7403,17.745,42200.5571
2008-04-25 10:50:00,37.9,37.95,37.87,37.92,23259.05292479109,17.745,17.7684,17.731,17.7544,23259.0529
2008-04-25 10:55:00,37.92,37.92,37.88,37.92,22144.846796657384,17.7544,17.7544,17.7357,17.7544,22144.8468
2008-04-25 11:00:00,37.95,37.97,37.85,37.85,12813.370473537603,17.7684,17.7778,17.7216,17.7216,12813.3705
2008-04-25 11:05:00,37.86,37.89,37.84,37.84,20334.26183844012,17.7263,17.7403,17.7169,17.7169,20334.2618
2008-04-25 11:10:00,37.83,37.85,37.7,37.72,30501.392757660167,17.7123,17.7216,17.6514,17.6608,30501.3928
2008-04-25 11:15:00,37.72,37.75,37.7,37.72,22841.225626740947,17.6608,17.6748,17.6514,17.6608,22841.2256
2008-04-25 11:20:00,37.7,37.71,37.65,37.65,66991.643454039,17.6514,17.6561,17.628,17.628,66991.6435
2008-04-25 11:25:00,37.67,37.73,37.67,37.7,23955.43175487465,17.6373,17.6654,17.6373,17.6514,23955.4318
2008-04-25 11:30:00,37.7,37.82,37.69,37.77,22144.846796657384,17.6514,17.7076,17.6467,17.6842,22144.8468
2008-04-25 11:35:00,37.79,37.82,37.75,37.82,44011.14206128134,17.6935,17.7076,17.6748,17.7076,44011.1421
2008-04-25 11:40:00,37.8,37.83,37.75,37.8,57660.16713091922,17.6982,17.7123,17.6748,17.6982,57660.1671
2008-04-25 11:45:00,37.81,37.88,37.81,37.87,13927.57660167131,17.7029,17.7357,17.7029,17.731,13927.5766
2008-04-25 11:50:00,37.87,37.9,37.85,37.9,12116.99164345404,17.731,17.745,17.7216,17.745,12116.9916
2008-04-25 11:55:00,37.9,37.92,37.87,37.9,11977.715877437327,17.745,17.7544,17.731,17.745,11977.7159
2008-04-25 12:00:00,37.9,37.9,37.77,37.77,27855.15320334262,17.745,17.745,17.6842,17.6842,27855.1532
2008-04-25 12:05:00,37.77,37.8,37.74,37.74,15598.885793871868,17.6842,17.6982,17.6701,17.6701,15598.8858
2008-04-25 12:10:00,37.74,37.84,37.73,37.8,11977.715877437327,17.6701,17.7169,17.6654,17.6982,11977.7159
2008-04-25 12:15:00,37.8,37.82,37.71,37.75,163231.19777158776,17.6982,17.7076,17.6561,17.6748,163231.1978
2008-04-25 12:20:00,37.75,37.77,37.74,37.77,7381.615598885794,17.6748,17.6842,17.6701,17.6842,7381.6156
2008-04-25 12:25:00,37.77,37.78,37.76,37.77,6406.6852367688025,17.6842,17.6888,17.6795,17.6842,6406.6852
2008-04-25 12:30:00,37.77,37.78,37.75,37.75,6685.236768802229,17.6842,17.6888,17.6748,17.6748,6685.2368
2008-04-25 12:35:00,37.76,37.79,37.75,37.79,228969.3593314764,17.6795,17.6935,17.6748,17.6935,228969.3593
2008-04-25 12:40:00,37.79,37.87,37.78,37.87,40389.9721448468,17.6935,17.731,17.6888,17.731,40389.9721
2008-04-25 12:45:00,37.85,37.89,37.83,37.85,14206.128133704737,17.7216,17.7403,17.7123,17.7216,14206.1281
2008-04-25 12:50:00,37.85,37.88,37.77,37.77,54735.37604456825,17.7216,17.7357,17.6842,17.6842,54735.376
2008-04-25 12:55:00,37.77,37.77,37.7,37.72,12813.370473537603,17.6842,17.6842,17.6514,17.6608,12813.3705
2008-04-25 13:00:00,37.72,37.74,37.7,37.71,12674.094707520891,17.6608,17.6701,17.6514,17.6561,12674.0947
2008-04-25 13:05:00,37.72,37.75,37.72,37.74,13788.300835654596,17.6608,17.6748,17.6608,17.6701,13788.3008
2008-04-25 13:10:00,37.74,37.76,37.74,37.74,19777.15877437326,17.6701,17.6795,17.6701,17.6701,19777.1588
2008-04-25 13:15:00,37.74,37.75,37.71,37.71,17130.91922005571,17.6701,17.6748,17.6561,17.6561,17130.9192
2008-04-25 13:20:00,37.71,37.76,37.7,37.73,17130.91922005571,17.6561,17.6795,17.6514,17.6654,17130.9192
2008-04-25 13:25:00,37.73,37.74,37.7,37.71,20612.813370473537,17.6654,17.6701,17.6514,17.6561,20612.8134
2008-04-25 13:30:00,37.7,37.73,37.7,37.71,33147.632311977715,17.6514,17.6654,17.6514,17.6561,33147.6323
2008-04-25 13:35:00,37.72,37.76,37.72,37.76,18105.849582172705,17.6608,17.6795,17.6608,17.6795,18105.8496
2008-04-25 13:40:00,37.76,37.76,37.72,37.73,7242.339832869081,17.6795,17.6795,17.6608,17.6654,7242.3398
2008-04-25 13:45:00,37.74,37.75,37.72,37.72,20473.537604456826,17.6701,17.6748,17.6608,17.6608,20473.5376
2008-04-25 13:50:00,37.72,37.73,37.68,37.69,303342.61838440114,17.6608,17.6654,17.642,17.6467,303342.6184
2008-04-25 13:55:00,37.7,37.73,37.69,37.72,90250.6963788301,17.6514,17.6654,17.6467,17.6608,90250.6964
2008-04-25 14:00:00,37.72,37.73,37.72,37.72,27298.05013927577,17.6608,17.6654,17.6608,17.6608,27298.0501
2008-04-25 14:05:00,37.72,37.73,37.71,37.73,9749.303621169916,17.6608,17.6654,17.6561,17.6654,9749.3036
2008-04-25 14:10:00,37.72,37.73,37.7,37.7,25069.63788300836,17.6608,17.6654,17.6514,17.6514,25069.6379
2008-04-25 14:15:00,37.7,37.72,37.7,37.72,19080.77994428969,17.6514,17.6608,17.6514,17.6608,19080.7799
2008-04-25 14:20:00,37.72,37.72,37.68,37.68,20473.537604456826,17.6608,17.6608,17.642,17.642,20473.5376
2008-04-25 14:25:00,37.66,37.72,37.64,37.7,18802.228412256267,17.6327,17.6608,17.6233,17.6514,18802.2284
2008-04-25 14:30:00,37.7,37.7,37.64,37.65,21030.64066852368,17.6514,17.6514,17.6233,17.628,21030.6407
2008-04-25 14:35:00,37.64,37.66,37.62,37.65,11281.337047353762,17.6233,17.6327,17.6139,17.628,11281.337
2008-04-25 14:40:00,37.66,37.66,37.65,37.65,10863.50974930362,17.6327,17.6327,17.628,17.628,10863.5097
2008-04-25 14:45:00,37.65,37.7,37.65,37.7,22980.501392757666,17.628,17.6514,17.628,17.6514,22980.5014
2008-04-25 14:50:00,37.7,37.7,37.67,37.7,94568.2451253482,17.6514,17.6514,17.6373,17.6514,94568.2451
2008-04-25 14:55:00,37.7,37.75,37.67,37.72,33286.908077994434,17.6514,17.6748,17.6373,17.6608,33286.9081
2008-04-25 15:00:00,37.72,37.74,37.68,37.73,24233.98328690808,17.6608,17.6701,17.642,17.6654,24233.9833
2008-04-25 15:05:00,37.74,37.78,37.71,37.77,26323.119777158776,17.6701,17.6888,17.6561,17.6842,26323.1198
2008-04-25 15:10:00,37.77,37.78,37.75,37.75,29665.73816155989,17.6842,17.6888,17.6748,17.6748,29665.7382
2008-04-25 15:15:00,37.75,37.8,37.75,37.8,27437.32590529248,17.6748,17.6982,17.6748,17.6982,27437.3259
2008-04-25 15:20:00,37.8,37.87,37.78,37.82,23676.880222841228,17.6982,17.731,17.6888,17.7076,23676.8802
2008-04-25 15:25:00,37.82,37.82,37.75,37.75,21309.192200557103,17.7076,17.7076,17.6748,17.6748,21309.1922
2008-04-25 15:30:00,37.75,37.76,37.73,37.75,39693.59331476323,17.6748,17.6795,17.6654,17.6748,39693.5933
2008-04-25 15:35:00,37.75,37.75,37.71,37.74,50417.82729805014,17.6748,17.6748,17.6561,17.6701,50417.8273
2008-04-25 15:40:00,37.74,37.75,37.7,37.75,101949.860724234,17.6701,17.6748,17.6514,17.6748,101949.8607
2008-04-25 15:45:00,37.75,37.75,37.68,37.69,103760.44568245126,17.6748,17.6748,17.642,17.6467,103760.4457
2008-04-25 15:50:00,37.69,37.72,37.65,37.7,63788.3008356546,17.6467,17.6608,17.628,17.6514,63788.3008
2008-04-25 15:55:00,37.7,37.78,37.7,37.78,125348.1894150418,17.6514,17.6888,17.6514,17.6888,125348.1894
2008-04-28 09:30:00,37.72,38.07,37.72,38.03,28551.532033426185,17.6608,17.8246,17.6608,17.8059,28551.532
2008-04-28 09:35:00,38.04,38.27,38.04,38.23,22980.501392757666,17.8106,17.9183,17.8106,17.8995,22980.5014
2008-04-28 09:40:00,38.26,38.36,38.25,38.32,24094.707520891367,17.9136,17.9604,17.9089,17.9417,24094.7075
2008-04-28 09:45:00,38.31,38.32,38.28,38.3,13091.922005571032,17.937,17.9417,17.9229,17.9323,13091.922
2008-04-28 09:50:00,38.29,38.29,38.1,38.15,12256.267409470753,17.9276,17.9276,17.8387,17.8621,12256.2674
2008-04-28 09:55:00,38.14,38.28,38.11,38.26,16155.98885793872,17.8574,17.9229,17.8434,17.9136,16155.9889
2008-04-28 10:00:00,38.28,38.36,38.26,38.36,12674.094707520891,17.9229,17.9604,17.9136,17.9604,12674.0947
2008-04-28 10:05:00,38.34,38.45,38.34,38.41,16852.367688022285,17.951,18.0025,17.951,17.9838,16852.3677
2008-04-28 10:10:00,38.41,38.46,38.36,38.46,24233.98328690808,17.9838,18.0072,17.9604,18.0072,24233.9833
2008-04-28 10:15:00,38.46,38.48,38.42,38.43,31476.32311977716,18.0072,18.0166,17.9885,17.9932,31476.3231
2008-04-28 10:20:00,38.43,38.46,38.37,38.38,14345.403899721448,17.9932,18.0072,17.9651,17.9698,14345.4039
2008-04-28 10:25:00,38.37,38.38,38.3,38.3,27576.601671309192,17.9651,17.9698,17.9323,17.9323,27576.6017
2008-04-28 10:30:00,38.3,38.38,38.28,38.31,163091.92200557105,17.9323,17.9698,17.9229,17.937,163091.922
2008-04-28 10:35:00,38.31,38.38,38.3,38.38,38579.38718662953,17.937,17.9698,17.9323,17.9698,38579.3872
2008-04-28 10:40:00,38.38,38.38,38.35,38.36,54456.82451253482,17.9698,17.9698,17.9557,17.9604,54456.8245
2008-04-28 10:45:00,38.36,38.36,38.35,38.36,49860.72423398329,17.9604,17.9604,17.9557,17.9604,49860.7242
2008-04-28 10:50:00,38.36,38.36,38.33,38.34,31337.04735376045,17.9604,17.9604,17.9464,17.951,31337.0474
2008-04-28 10:55:00,38.34,38.38,38.34,38.36,35793.87186629527,17.951,17.9698,17.951,17.9604,35793.8719
2008-04-28 11:00:00,38.36,38.37,38.34,38.34,8774.373259052925,17.9604,17.9651,17.951,17.951,8774.3733
2008-04-28 11:05:00,38.34,38.38,38.33,38.36,38440.11142061282,17.951,17.9698,17.9464,17.9604,38440.1114
2008-04-28 11:10:00,38.36,38.38,38.35,38.38,15041.782729805014,17.9604,17.9698,17.9557,17.9698,15041.7827
2008-04-28 11:15:00,38.37,38.38,38.36,38.36,41225.62674094708,17.9651,17.9698,17.9604,17.9604,41225.6267
2008-04-28 11:20:00,38.36,38.36,38.31,38.33,53760.44568245126,17.9604,17.9604,17.937,17.9464,53760.4457
2008-04-28 11:25:00,38.33,38.34,38.32,38.33,5710.306406685237,17.9464,17.951,17.9417,17.9464,5710.3064
2008-04-28 11:30:00,38.33,38.34,38.32,38.33,16713.091922005573,17.9464,17.951,17.9417,17.9464,16713.0919
2008-04-28 11:35:00,38.33,38.37,38.31,38.34,167827.29805013927,17.9464,17.9651,17.937,17.951,167827.2981
2008-04-28 11:40:00,38.34,38.37,38.34,38.35,15459.610027855157,17.951,17.9651,17.951,17.9557,15459.61
2008-04-28 11:45:00,38.35,38.36,38.34,38.36,9192.200557103064,17.9557,17.9604,17.951,17.9604,9192.2006
2008-04-28 11:50:00,38.36,38.38,38.34,38.38,10584.958217270196,17.9604,17.9698,17.951,17.9698,10584.9582
2008-04-28 11:55:00,38.36,38.38,38.35,38.36,13091.922005571032,17.9604,17.9698,17.9557,17.9604,13091.922
2008-04-28 12:00:00,38.36,38.36,38.32,38.34,11977.715877437327,17.9604,17.9604,17.9417,17.951,11977.7159
2008-04-28 12:05:00,38.32,38.33,38.27,38.29,62116.99164345404,17.9417,17.9464,17.9183,17.9276,62116.9916
2008-04-28 12:10:00,38.29,38.29,38.26,38.27,92618.3844011142,17.9276,17.9276,17.9136,17.9183,92618.3844
2008-04-28 12:15:00,38.26,38.3,38.26,38.28,170612.81337047354,17.9136,17.9323,17.9136,17.9229,170612.8134
2008-04-28 12:20:00,38.28,38.28,38.27,38.28,25487.4651810585,17.9229,17.9229,17.9183,17.9229,25487.4652
2008-04-28 12:25:00,38.28,38.32,38.28,38.3,22144.846796657384,17.9229,17.9417,17.9229,17.9323,22144.8468
2008-04-28 12:30:00,38.3,38.32,38.29,38.32,10724.23398328691,17.9323,17.9417,17.9276,17.9417,10724.234
2008-04-28 12:35:00,38.32,38.33,38.28,38.3,19637.883008356548,17.9417,17.9464,17.9229,17.9323,19637.883
2008-04-28 12:40:00,38.3,38.31,38.29,38.31,6963.788300835655,17.9323,17.937,17.9276,17.937,6963.7883
2008-04-28 12:45:00,38.29,38.32,38.29,38.3,14206.128133704737,17.9276,17.9417,17.9276,17.9323,14206.1281
2008-04-28 12:50:00,38.3,38.31,38.26,38.3,15041.782729805014,17.9323,17.937,17.9136,17.9323,15041.7827
2008-04-28 12:55:00,38.29,38.29,38.26,38.28,16713.091922005573,17.9276,17.9276,17.9136,17.9229,16713.0919
2008-04-28 13:00:00,38.27,38.32,38.27,38.32,10724.23398328691,17.9183,17.9417,17.9183,17.9417,10724.234
2008-04-28 13:05:00,38.32,38.33,38.27,38.27,22284.122562674096,17.9417,17.9464,17.9183,17.9183,22284.1226
2008-04-28 13:10:00,38.28,38.28,38.26,38.27,14206.128133704737,17.9229,17.9229,17.9136,17.9183,14206.1281
2008-04-28 13:15:00,38.27,38.28,38.26,38.28,14345.403899721448,17.9183,17.9229,17.9136,17.9229,14345.4039
2008-04-28 13:20:00,38.28,38.28,38.26,38.27,12813.370473537603,17.9229,17.9229,17.9136,17.9183,12813.3705
2008-04-28 13:25:00,38.27,38.31,38.27,38.29,15041.782729805014,17.9183,17.937,17.9183,17.9276,15041.7827
2008-04-28 13:30:00,38.29,38.31,38.27,38.28,34261.83844011142,17.9276,17.937,17.9183,17.9229,34261.8384
2008-04-28 13:35:00,38.28,38.3,38.26,38.27,21169.91643454039,17.9229,17.9323,17.9136,17.9183,21169.9164
2008-04-28 13:40:00,38.28,38.28,38.25,38.28,15877.437325905294,17.9229,17.9229,17.9089,17.9229,15877.4373
2008-04-28 13:45:00,38.28,38.28,38.25,38.26,17270.194986072423,17.9229,17.9229,17.9089,17.9136,17270.195
2008-04-28 13:50:00,38.25,38.29,38.23,38.28,152089.1364902507,17.9089,17.9276,17.8995,17.9229,152089.1365
2008-04-28 13:55:00,38.28,38.28,38.26,38.28,20752.089136490253,17.9229,17.9229,17.9136,17.9229,20752.0891
2008-04-28 14:00:00,38.27,38.27,38.16,38.16,40668.52367688023,17.9183,17.9183,17.8668,17.8668,40668.5237
2008-04-28 14:05:00,38.16,38.18,38.15,38.17,12116.99164345404,17.8668,17.8761,17.8621,17.8714,12116.9916
2008-04-28 14:10:00,38.18,38.18,38.08,38.1,43593.3147632312,17.8761,17.8761,17.8293,17.8387,43593.3148
2008-04-28 14:15:00,38.1,38.14,38.09,38.12,46796.6573816156,17.8387,17.8574,17.834,17.848,46796.6574
2008-04-28 14:20:00,38.12,38.19,38.12,38.18,15181.058495821728,17.848,17.8808,17.848,17.8761,15181.0585
2008-04-28 14:25:00,38.18,38.19,38.14,38.15,518523.67688022286,17.8761,17.8808,17.8574,17.8621,518523.6769
2008-04-28 14:30:00,38.15,38.16,38.08,38.1,51392.75766016713,17.8621,17.8668,17.8293,17.8387,51392.7577
2008-04-28 14:35:00,38.1,38.14,38.08,38.14,81476.32311977717,17.8387,17.8574,17.8293,17.8574,81476.3231
2008-04-28 14:40:00,38.13,38.13,38.1,38.12,38718.66295264624,17.8527,17.8527,17.8387,17.848,38718.663
2008-04-28 14:45:00,38.12,38.16,38.09,38.13,33983.28690807799,17.848,17.8668,17.834,17.8527,33983.2869
2008-04-28 14:50:00,38.13,38.2,38.13,38.2,73398.3286908078,17.8527,17.8855,17.8527,17.8855,73398.3287
2008-04-28 14:55:00,38.2,38.22,38.16,38.2,32311.97771587744,17.8855,17.8949,17.8668,17.8855,32311.9777
2008-04-28 15:00:00,38.2,38.22,38.18,38.19,30362.116991643456,17.8855,17.8949,17.8761,17.8808,30362.117
2008-04-28 15:05:00,38.19,38.2,38.16,38.16,31615.598885793872,17.8808,17.8855,17.8668,17.8668,31615.5989
2008-04-28 15:10:00,38.17,38.18,38.14,38.15,62952.64623955432,17.8714,17.8761,17.8574,17.8621,62952.6462
2008-04-28 15:15:00,38.15,38.15,38.12,38.13,65598.88579387187,17.8621,17.8621,17.848,17.8527,65598.8858
2008-04-28 15:20:00,38.12,38.15,38.09,38.14,45543.17548746518,17.848,17.8621,17.834,17.8574,45543.1755
2008-04-28 15:25:00,38.13,38.14,38.05,38.08,43871.86629526463,17.8527,17.8574,17.8153,17.8293,43871.8663
2008-04-28 15:30:00,38.08,38.08,38.03,38.05,60584.9582172702,17.8293,17.8293,17.8059,17.8153,60584.9582
2008-04-28 15:35:00,38.04,38.08,38.03,38.08,54735.37604456825,17.8106,17.8293,17.8059,17.8293,54735.376
2008-04-28 15:40:00,38.08,38.09,38.06,38.08,67827.29805013927,17.8293,17.834,17.8199,17.8293,67827.2981
2008-04-28 15:45:00,38.08,38.09,38.06,38.09,48328.690807799445,17.8293,17.834,17.8199,17.834,48328.6908
2008-04-28 15:50:00,38.08,38.09,37.98,38.0,364066.852367688,17.8293,17.834,17.7825,17.7918,364066.8524
2008-04-28 15:55:00,38.01,38.06,37.98,38.03,98467.96657381616,17.7965,17.8199,17.7825,17.8059,98467.9666
2008-04-29 09:30:00,38.06,38.09,38.03,38.05,26880.22284122563,17.8199,17.834,17.8059,17.8153,26880.2228
2008-04-29 09:35:00,38.07,38.1,38.05,38.09,54178.2729805014,17.8246,17.8387,17.8153,17.834,54178.273
2008-04-29 09:40:00,38.09,38.09,38.05,38.08,38579.38718662953,17.834,17.834,17.8153,17.8293,38579.3872
2008-04-29 09:45:00,38.08,38.09,37.95,37.95,84122.56267409472,17.8293,17.834,17.7684,17.7684,84122.5627
2008-04-29 09:50:00,37.95,38.04,37.84,38.02,27437.32590529248,17.7684,17.8106,17.7169,17.8012,27437.3259
2008-04-29 09:55:00,38.0,38.0,37.85,37.91,22841.225626740947,17.7918,17.7918,17.7216,17.7497,22841.2256
2008-04-29 10:00:00,37.9,38.09,37.9,38.05,45264.62395543176,17.745,17.834,17.745,17.8153,45264.624
2008-04-29 10:05:00,38.05,38.05,38.01,38.01,12534.81894150418,17.8153,17.8153,17.7965,17.7965,12534.8189
2008-04-29 10:10:00,38.0,38.05,38.0,38.05,13231.197771587744,17.7918,17.8153,17.7918,17.8153,13231.1978
2008-04-29 10:15:00,38.05,38.05,38.02,38.04,18105.849582172705,17.8153,17.8153,17.8012,17.8106,18105.8496
2008-04-29 10:20:00,38.03,38.05,38.02,38.03,5710.306406685237,17.8059,17.8153,17.8012,17.8059,5710.3064
2008-04-29 10:25:00,38.03,38.05,38.02,38.05,10724.23398328691,17.8059,17.8153,17.8012,17.8153,10724.234
2008-04-29 10:30:00,38.04,38.05,38.0,38.03,11142.061281337048,17.8106,17.8153,17.7918,17.8059,11142.0613
2008-04-29 10:35:00,38.04,38.07,38.04,38.06,7103.064066852368,17.8106,17.8246,17.8106,17.8199,7103.0641
2008-04-29 10:40:00,38.05,38.07,38.04,38.04,10584.958217270196,17.8153,17.8246,17.8106,17.8106,10584.9582
2008-04-29 10:45:00,38.05,38.05,37.98,37.99,23955.43175487465,17.8153,17.8153,17.7825,17.7872,23955.4318
2008-04-29 10:50:00,37.97,38.0,37.96,38.0,21448.46796657382,17.7778,17.7918,17.7731,17.7918,21448.468
2008-04-29 10:55:00,38.0,38.04,38.0,38.03,603342.6183844012,17.7918,17.8106,17.7918,17.8059,603342.6184
2008-04-29 11:00:00,38.03,38.04,38.0,38.03,27576.601671309192,17.8059,17.8106,17.7918,17.8059,27576.6017
2008-04-29 11:05:00,38.03,38.05,38.03,38.03,18523.676880222843,17.8059,17.8153,17.8059,17.8059,18523.6769
2008-04-29 11:10:00,38.03,38.07,38.02,38.06,18105.849582172705,17.8059,17.8246,17.8012,17.8199,18105.8496
2008-04-29 11:15:00,38.05,38.13,38.05,38.11,14902.506963788304,17.8153,17.8527,17.8153,17.8434,14902.507
2008-04-29 11:20:00,38.11,38.2,38.11,38.19,17409.47075208914,17.8434,17.8855,17.8434,17.8808,17409.4708
2008-04-29 11:25:00,38.19,38.23,38.19,38.2,29108.63509749304,17.8808,17.8995,17.8808,17.8855,29108.6351
2008-04-29 11:30:00,38.2,38.2,38.18,38.18,9610.027855153205,17.8855,17.8855,17.8761,17.8761,9610.0279
2008-04-29 11:35:00,38.18,38.23,38.18,38.22,18662.952646239555,17.8761,17.8995,17.8761,17.8949,18662.9526
2008-04-29 11:40:00,38.22,38.23,38.14,38.17,16852.367688022285,17.8949,17.8995,17.8574,17.8714,16852.3677
2008-04-29 11:45:00,38.18,38.19,38.16,38.18,6406.6852367688025,17.8761,17.8808,17.8668,17.8761,6406.6852
2008-04-29 11:50:00,38.18,38.18,38.12,38.13,20891.364902506964,17.8761,17.8761,17.848,17.8527,20891.3649
2008-04-29 11:55:00,38.12,38.15,38.11,38.13,12116.99164345404,17.848,17.8621,17.8434,17.8527,12116.9916
2008-04-29 12:00:00,38.13,38.14,38.12,38.12,9192.200557103064,17.8527,17.8574,17.848,17.848,9192.2006
2008-04-29 12:05:00,38.13,38.13,38.1,38.12,25348.189415041783,17.8527,17.8527,17.8387,17.848,25348.1894
2008-04-29 12:10:00,38.11,38.14,38.1,38.14,15320.33426183844,17.8434,17.8574,17.8387,17.8574,15320.3343
2008-04-29 12:15:00,38.13,38.14,38.05,38.11,21587.74373259053,17.8527,17.8574,17.8153,17.8434,21587.7437
2008-04-29 12:20:00,38.12,38.13,38.12,38.13,12395.543175487466,17.848,17.8527,17.848,17.8527,12395.5432
2008-04-29 12:25:00,38.13,38.14,38.1,38.13,11838.440111420614,17.8527,17.8574,17.8387,17.8527,11838.4401
2008-04-29 12:30:00,38.13,38.14,38.06,38.06,10863.50974930362,17.8527,17.8574,17.8199,17.8199,10863.5097
2008-04-29 12:35:00,38.06,38.09,38.03,38.08,8356.545961002786,17.8199,17.834,17.8059,17.8293,8356.546
2008-04-29 12:40:00,38.1,38.11,38.04,38.08,7520.891364902507,17.8387,17.8434,17.8106,17.8293,7520.8914
2008-04-29 12:45:00,38.08,38.08,38.05,38.06,3342.6183844011143,17.8293,17.8293,17.8153,17.8199,3342.6184
2008-04-29 12:50:00,38.08,38.13,38.06,38.1,25069.63788300836,17.8293,17.8527,17.8199,17.8387,25069.6379
2008-04-29 12:55:00,38.08,38.1,38.03,38.03,11838.440111420614,17.8293,17.8387,17.8059,17.8059,11838.4401
2008-04-29 13:00:00,38.03,38.04,38.01,38.03,6824.512534818942,17.8059,17.8106,17.7965,17.8059,6824.5125
2008-04-29 13:05:00,38.03,38.05,38.03,38.05,13509.74930362117,17.8059,17.8153,17.8059,17.8153,13509.7493
2008-04-29 13:10:00,38.05,38.1,38.03,38.06,19637.883008356548,17.8153,17.8387,17.8059,17.8199,19637.883
2008-04-29 13:15:00,38.05,38.06,38.05,38.05,7103.064066852368,17.8153,17.8199,17.8153,17.8153,7103.0641
2008-04-29 13:20:00,38.05,38.06,38.03,38.05,11838.440111420614,17.8153,17.8199,17.8059,17.8153,11838.4401
2008-04-29 13:25:00,38.05,38.08,38.05,38.07,7103.064066852368,17.8153,17.8293,17.8153,17.8246,7103.0641
2008-04-29 13:30:00,38.07,38.09,38.06,38.07,13231.197771587744,17.8246,17.834,17.8199,17.8246,13231.1978
2008-04-29 13:35:00,38.07,38.08,38.02,38.03,16295.264623955432,17.8246,17.8293,17.8012,17.8059,16295.2646
2008-04-29 13:40:00,38.03,38.05,38.01,38.05,20473.537604456826,17.8059,17.8153,17.7965,17.8153,20473.5376
2008-04-29 13:45:00,38.05,38.05,37.98,38.0,27576.601671309192,17.8153,17.8153,17.7825,17.7918,27576.6017
2008-04-29 13:50:00,38.0,38.04,37.98,38.03,31754.874651810587,17.7918,17.8106,17.7825,17.8059,31754.8747
2008-04-29 13:55:00,38.03,38.04,38.03,38.03,3899.721448467967,17.8059,17.8106,17.8059,17.8059,3899.7214
2008-04-29 14:00:00,38.03,38.04,37.96,37.97,14902.506963788304,17.8059,17.8106,17.7731,17.7778,14902.507
2008-04-29 14:05:00,37.98,37.99,37.92,37.93,16573.816155988858,17.7825,17.7872,17.7544,17.7591,16573.8162
2008-04-29 14:10:00,37.92,37.97,37.91,37.92,21309.192200557103,17.7544,17.7778,17.7497,17.7544,21309.1922
2008-04-29 14:15:00,37.92,37.92,37.87,37.9,17270.194986072423,17.7544,17.7544,17.731,17.745,17270.195
2008-04-29 14:20:00,37.9,37.95,37.9,37.94,17409.47075208914,17.745,17.7684,17.745,17.7638,17409.4708
2008-04-29 14:25:00,37.93,37.95,37.93,37.94,20612.813370473537,17.7591,17.7684,17.7591,17.7638,20612.8134
2008-04-29 14:30:00,37.94,38.03,37.92,38.0,21169.91643454039,17.7638,17.8059,17.7544,17.7918,21169.9164
2008-04-29 14:35:00,38.0,38.03,37.99,38.0,5849.58217270195,17.7918,17.8059,17.7872,17.7918,5849.5822
2008-04-29 14:40:00,38.0,38.08,38.0,38.07,12813.370473537603,17.7918,17.8293,17.7918,17.8246,12813.3705
2008-04-29 14:45:00,38.06,38.08,38.04,38.06,52646.23955431755,17.8199,17.8293,17.8106,17.8199,52646.2396
2008-04-29 14:50:00,38.07,38.07,38.05,38.05,47493.03621169917,17.8246,17.8246,17.8153,17.8153,47493.0362
2008-04-29 14:55:00,38.05,38.06,38.03,38.03,27298.05013927577,17.8153,17.8199,17.8059,17.8059,27298.0501
2008-04-29 15:00:00,38.03,38.08,38.03,38.05,19637.883008356548,17.8059,17.8293,17.8059,17.8153,19637.883
2008-04-29 15:05:00,38.05,38.06,38.05,38.05,23259.05292479109,17.8153,17.8199,17.8153,17.8153,23259.0529
2008-04-29 15:10:00,38.05,38.06,38.05,38.05,23816.15598885794,17.8153,17.8199,17.8153,17.8153,23816.156
2008-04-29 15:15:00,38.05,38.05,38.03,38.04,19916.43454038997,17.8153,17.8153,17.8059,17.8106,19916.4345
2008-04-29 15:20:00,38.04,38.04,38.0,38.04,16573.816155988858,17.8106,17.8106,17.7918,17.8106,16573.8162
2008-04-29 15:25:00,38.03,38.04,37.97,37.97,16016.713091922007,17.8059,17.8106,17.7778,17.7778,16016.7131
2008-04-29 15:30:00,37.97,37.98,37.94,37.94,19359.33147632312,17.7778,17.7825,17.7638,17.7638,19359.3315
2008-04-29 15:35:00,37.93,37.97,37.92,37.95,30362.116991643456,17.7591,17.7778,17.7544,17.7684,30362.117
2008-04-29 15:40:00,37.95,37.95,37.91,37.92,38300.8356545961,17.7684,17.7684,17.7497,17.7544,38300.8357
2008-04-29 15:45:00,37.92,37.93,37.9,37.93,17966.57381615599,17.7544,17.7591,17.745,17.7591,17966.5738
2008-04-29 15:50:00,37.93,37.96,37.89,37.89,46518.10584958218,17.7591,17.7731,17.7403,17.7403,46518.1058
2008-04-29 15:55:00,37.89,37.92,37.86,37.9,65181.05849582173,17.7403,17.7544,17.7263,17.745,65181.0585
2008-04-30 09:30:00,38.05,38.05,37.77,37.81,42618.38440111421,17.8153,17.8153,17.6842,17.7029,42618.3844
2008-04-30 09:35:00,37.81,37.85,37.67,37.67,70194.9860724234,17.7029,17.7216,17.6373,17.6373,70194.9861
2008-04-30 09:40:00,37.67,37.74,37.64,37.71,50000.0,17.6373,17.6701,17.6233,17.6561,50000.0
2008-04-30 09:45:00,37.71,37.75,37.67,37.7,37325.90529247911,17.6561,17.6748,17.6373,17.6514,37325.9053
2008-04-30 09:50:00,37.72,37.78,37.72,37.75,8077.994428969359,17.6608,17.6888,17.6608,17.6748,8077.9944
2008-04-30 09:55:00,37.75,37.76,37.72,37.74,11002.785515320336,17.6748,17.6795,17.6608,17.6701,11002.7855
2008-04-30 10:00:00,37.73,37.75,37.72,37.75,16434.540389972146,17.6654,17.6748,17.6608,17.6748,16434.5404
2008-04-30 10:05:00,37.74,37.76,37.73,37.75,16016.713091922007,17.6701,17.6795,17.6654,17.6748,16016.7131
2008-04-30 10:10:00,37.75,37.81,37.75,37.79,11699.1643454039,17.6748,17.7029,17.6748,17.6935,11699.1643
2008-04-30 10:15:00,37.79,37.82,37.77,37.82,12674.094707520891,17.6935,17.7076,17.6842,17.7076,12674.0947
2008-04-30 10:20:00,37.82,38.0,37.82,37.98,33426.183844011146,17.7076,17.7918,17.7076,17.7825,33426.1838
2008-04-30 10:25:00,38.0,38.05,37.97,37.97,14484.679665738162,17.7918,17.8153,17.7778,17.7778,14484.6797
2008-04-30 10:30:00,37.96,38.0,37.95,37.95,17966.57381615599,17.7731,17.7918,17.7684,17.7684,17966.5738
2008-04-30 10:35:00,37.94,37.96,37.9,37.9,11699.1643454039,17.7638,17.7731,17.745,17.745,11699.1643
2008-04-30 10:40:00,37.9,37.95,37.89,37.9,39275.766016713096,17.745,17.7684,17.7403,17.745,39275.766
2008-04-30 10:45:00,37.89,37.97,37.87,37.87,65738.16155988858,17.7403,17.7778,17.731,17.731,65738.1616
2008-04-30 10:50:00,37.87,37.97,37.87,37.93,62952.64623955432,17.731,17.7778,17.731,17.7591,62952.6462
2008-04-30 10:55:00,37.94,37.97,37.87,37.88,45961.00278551533,17.7638,17.7778,17.731,17.7357,45961.0028
2008-04-30 11:00:00,37.92,37.98,37.9,37.91,55571.03064066853,17.7544,17.7825,17.745,17.7497,55571.0306
2008-04-30 11:05:00,37.92,38.07,37.92,38.02,44428.96935933148,17.7544,17.8246,17.7544,17.8012,44428.9694
2008-04-30 11:10:00,38.03,38.05,38.01,38.03,45403.89972144847,17.8059,17.8153,17.7965,17.8059,45403.8997
2008-04-30 11:15:00,38.04,38.08,38.0,38.0,56267.40947075209,17.8106,17.8293,17.7918,17.7918,56267.4095
2008-04-30 11:20:00,38.01,38.05,37.96,37.97,47771.58774373259,17.7965,17.8153,17.7731,17.7778,47771.5877
2008-04-30 11:25:00,37.97,38.13,37.97,38.09,46378.83008356546,17.7778,17.8527,17.7778,17.834,46378.8301
2008-04-30 11:30:00,38.08,38.13,38.05,38.06,50696.378830083566,17.8293,17.8527,17.8153,17.8199,50696.3788
2008-04-30 11:35:00,38.06,38.13,38.06,38.1,38161.55988857939,17.8199,17.8527,17.8199,17.8387,38161.5599
2008-04-30 11:40:00,38.1,38.12,38.08,38.09,33286.908077994434,17.8387,17.848,17.8293,17.834,33286.9081
2008-04-30 11:45:00,38.1,38.11,37.88,37.9,30501.392757660167,17.8387,17.8434,17.7357,17.745,30501.3928
2008-04-30 11:50:00,37.9,37.92,37.9,37.92,8635.097493036212,17.745,17.7544,17.745,17.7544,8635.0975
2008-04-30 11:55:00,37.92,37.96,37.9,37.92,20473.537604456826,17.7544,17.7731,17.745,17.7544,20473.5376
2008-04-30 12:00:00,37.92,37.93,37.9,37.92,7520.891364902507,17.7544,17.7591,17.745,17.7544,7520.8914
2008-04-30 12:05:00,37.92,37.92,37.87,37.88,22423.398328690808,17.7544,17.7544,17.731,17.7357,22423.3983
2008-04-30 12:10:00,37.87,37.9,37.85,37.9,18384.401114206128,17.731,17.745,17.7216,17.745,18384.4011
2008-04-30 12:15:00,37.89,37.9,37.87,37.88,9470.752089136491,17.7403,17.745,17.731,17.7357,9470.7521
2008-04-30 12:20:00,37.88,37.89,37.85,37.85,22144.846796657384,17.7357,17.7403,17.7216,17.7216,22144.8468
2008-04-30 12:25:00,37.85,37.85,37.82,37.82,34122.56267409471,17.7216,17.7216,17.7076,17.7076,34122.5627
2008-04-30 12:30:00,37.81,37.91,37.81,37.87,18941.504178272982,17.7029,17.7497,17.7029,17.731,18941.5042
2008-04-30 12:35:00,37.87,37.88,37.85,37.87,58913.64902506965,17.731,17.7357,17.7216,17.731,58913.649
2008-04-30 12:40:00,37.87,37.88,37.85,37.87,9052.924791086352,17.731,17.7357,17.7216,17.731,9052.9248
2008-04-30 12:45:00,37.87,37.87,37.86,37.87,15181.058495821728,17.731,17.731,17.7263,17.731,15181.0585
2008-04-30 12:50:00,37.87,37.89,37.86,37.88,25487.4651810585,17.731,17.7403,17.7263,17.7357,25487.4652
2008-04-30 12:55:00,37.88,37.92,37.87,37.91,19220.05571030641,17.7357,17.7544,17.731,17.7497,19220.0557
2008-04-30 13:00:00,37.92,37.92,37.87,37.87,49025.06963788301,17.7544,17.7544,17.731,17.731,49025.0696
2008-04-30 13:05:00,37.87,37.87,37.81,37.84,16295.264623955432,17.731,17.731,17.7029,17.7169,16295.2646
2008-04-30 13:10:00,37.84,37.91,37.84,37.87,38857.93871866296,17.7169,17.7497,17.7169,17.731,38857.9387
2008-04-30 13:15:00,37.88,37.92,37.86,37.9,41504.178272980505,17.7357,17.7544,17.7263,17.745,41504.1783
2008-04-30 13:20:00,37.87,37.92,37.86,37.92,76740.94707520891,17.731,17.7544,17.7263,17.7544,76740.9471
2008-04-30 13:25:00,37.92,37.92,37.87,37.87,31615.598885793872,17.7544,17.7544,17.731,17.731,31615.5989
2008-04-30 13:30:00,37.87,37.89,37.86,37.87,30362.116991643456,17.731,17.7403,17.7263,17.731,30362.117
2008-04-30 13:35:00,37.89,37.89,37.82,37.82,20891.364902506964,17.7403,17.7403,17.7076,17.7076,20891.3649
2008-04-30 13:40:00,37.83,37.92,37.82,37.87,24373.2590529248,17.7123,17.7544,17.7076,17.731,24373.2591
2008-04-30 13:45:00,37.87,37.87,37.83,37.87,21448.46796657382,17.731,17.731,17.7123,17.731,21448.468
2008-04-30 13:50:00,37.87,37.91,37.87,37.9,15738.16155988858,17.731,17.7497,17.731,17.745,15738.1616
2008-04-30 13:55:00,37.9,37.9,37.85,37.88,7242.339832869081,17.745,17.745,17.7216,17.7357,7242.3398
2008-04-30 14:00:00,37.88,37.89,37.83,37.86,17130.91922005571,17.7357,17.7403,17.7123,17.7263,17130.9192
2008-04-30 14:05:00,37.87,37.94,37.85,37.87,19637.883008356548,17.731,17.7638,17.7216,17.731,19637.883
2008-04-30 14:10:00,37.86,37.87,37.82,37.82,14345.403899721448,17.7263,17.731,17.7076,17.7076,14345.4039
2008-04-30 14:15:00,37.85,37.95,37.76,37.95,95961.00278551532,17.7216,17.7684,17.6795,17.7684,95961.0028
2008-04-30 14:20:00,37.95,37.98,37.8,37.82,33008.356545961,17.7684,17.7825,17.6982,17.7076,33008.3565
2008-04-30 14:25:00,37.82,37.9,37.79,37.88,60167.13091922006,17.7076,17.745,17.6935,17.7357,60167.1309
2008-04-30 14:30:00,37.89,37.95,37.85,37.86,33286.908077994434,17.7403,17.7684,17.7216,17.7263,33286.9081
2008-04-30 14:35:00,37.85,37.89,37.81,37.82,36350.97493036212,17.7216,17.7403,17.7029,17.7076,36350.9749
2008-04-30 14:40:00,37.81,37.9,37.76,37.87,31197.771587743733,17.7029,17.745,17.6795,17.731,31197.7716
2008-04-30 14:45:00,37.87,37.9,37.76,37.76,18384.401114206128,17.731,17.745,17.6795,17.6795,18384.4011
2008-04-30 14:50:00,37.77,37.77,37.61,37.61,21866.29526462396,17.6842,17.6842,17.6092,17.6092,21866.2953
2008-04-30 14:55:00,37.62,37.7,37.5,37.52,140111.42061281338,17.6139,17.6514,17.5577,17.5671,140111.4206
2008-04-30 15:00:00,37.51,37.57,37.44,37.47,34261.83844011142,17.5624,17.5905,17.5297,17.5437,34261.8384
2008-04-30 15:05:00,37.48,37.54,37.48,37.51,24094.707520891367,17.5484,17.5765,17.5484,17.5624,24094.7075
2008-04-30 15:10:00,37.51,37.53,37.37,37.44,90947.07520891364,17.5624,17.5718,17.4969,17.5297,90947.0752
2008-04-30 15:15:00,37.45,37.5,37.38,37.48,46935.93314763231,17.5343,17.5577,17.5016,17.5484,46935.9331
2008-04-30 15:20:00,37.47,37.47,37.38,37.46,77437.32590529248,17.5437,17.5437,17.5016,17.539,77437.3259
2008-04-30 15:25:00,37.46,37.52,37.44,37.46,67688.02228412256,17.539,17.5671,17.5297,17.539,67688.0223
2008-04-30 15:30:00,37.46,37.53,37.44,37.51,75348.1894150418,17.539,17.5718,17.5297,17.5624,75348.1894
2008-04-30 15:35:00,37.51,37.62,37.47,37.58,85515.32033426184,17.5624,17.6139,17.5437,17.5952,85515.3203
2008-04-30 15:40:00,37.58,37.59,37.49,37.49,76183.84401114206,17.5952,17.5999,17.5531,17.5531,76183.844
2008-04-30 15:45:00,37.48,37.5,37.42,37.44,64484.67966573816,17.5484,17.5577,17.5203,17.5297,64484.6797
2008-04-30 15:50:00,37.44,37.52,37.38,37.52,76880.22284122564,17.5297,17.5671,17.5016,17.5671,76880.2228
2008-04-30 15:55:00,37.52,37.52,37.39,37.39,94011.14206128134,17.5671,17.5671,17.5062,17.5062,94011.1421
2008-05-01 09:30:00,38.05,38.73,38.05,38.43,191086.3509749304,17.8153,18.1336,17.8153,17.9932,191086.351
2008-05-01 09:35:00,38.48,38.66,38.41,38.55,126880.22284122564,18.0166,18.1009,17.9838,18.0494,126880.2228
2008-05-01 09:40:00,38.51,38.88,38.44,38.72,127437.32590529248,18.0306,18.2039,17.9979,18.129,127437.3259
2008-05-01 09:45:00,38.74,39.21,38.74,39.16,204735.37604456823,18.1383,18.3584,18.1383,18.335,204735.376
2008-05-01 09:50:00,39.14,39.53,39.05,39.08,155153.2033426184,18.3256,18.5082,18.2835,18.2975,155153.2033
2008-05-01 09:55:00,39.07,39.2,38.9,38.95,110584.9582172702,18.2928,18.3537,18.2132,18.2366,110584.9582
2008-05-01 10:00:00,38.94,39.22,38.82,39.17,83844.01114206128,18.232,18.3631,18.1758,18.3397,83844.0111
2008-05-01 10:05:00,39.16,39.34,39.01,39.32,100835.65459610028,18.335,18.4192,18.2647,18.4099,100835.6546
2008-05-01 10:10:00,39.3,39.43,39.3,39.43,39693.59331476323,18.4005,18.4614,18.4005,18.4614,39693.5933
2008-05-01 10:15:00,39.44,39.46,39.2,39.28,127994.42896935936,18.4661,18.4754,18.3537,18.3912,127994.429
2008-05-01 10:20:00,39.28,39.39,39.2,39.24,74930.36211699164,18.3912,18.4427,18.3537,18.3724,74930.3621
2008-05-01 10:25:00,39.24,39.3,39.2,39.21,55849.58217270195,18.3724,18.4005,18.3537,18.3584,55849.5822
2008-05-01 10:30:00,39.21,39.46,39.21,39.43,67827.29805013927,18.3584,18.4754,18.3584,18.4614,67827.2981
2008-05-01 10:35:00,39.44,39.74,39.43,39.71,135933.14763231197,18.4661,18.6065,18.4614,18.5925,135933.1476
2008-05-01 10:40:00,39.69,39.73,39.63,39.67,65877.4373259053,18.5831,18.6018,18.555,18.5738,65877.4373
2008-05-01 10:45:00,39.69,39.71,39.45,39.52,149025.06963788302,18.5831,18.5925,18.4707,18.5035,149025.0696
2008-05-01 10:50:00,39.51,39.7,39.35,39.7,94846.79665738162,18.4988,18.5878,18.4239,18.5878,94846.7967
2008-05-01 10:55:00,39.71,39.71,39.5,39.52,108635.0974930362,18.5925,18.5925,18.4942,18.5035,108635.0975
2008-05-01 11:00:00,39.49,39.6,39.45,39.58,57938.71866295265,18.4895,18.541,18.4707,18.5316,57938.7187
2008-05-01 11:05:00,39.59,39.6,39.49,39.53,120473.53760445684,18.5363,18.541,18.4895,18.5082,120473.5376
2008-05-01 11:10:00,39.5,39.53,39.48,39.52,69359.33147632312,18.4942,18.5082,18.4848,18.5035,69359.3315
2008-05-01 11:15:00,39.52,39.53,39.5,39.53,49442.89693593315,18.5035,18.5082,18.4942,18.5082,49442.8969
2008-05-01 11:20:00,39.53,39.53,39.5,39.51,54038.99721448468,18.5082,18.5082,18.4942,18.4988,54038.9972
2008-05-01 11:25:00,39.53,39.53,39.5,39.5,83983.286908078,18.5082,18.5082,18.4942,18.4942,83983.2869
2008-05-01 11:30:00,39.51,39.51,39.39,39.49,37883.008356545964,18.4988,18.4988,18.4427,18.4895,37883.0084
2008-05-01 11:35:00,39.5,39.66,39.44,39.61,120334.26183844011,18.4942,18.5691,18.4661,18.5457,120334.2618
2008-05-01 11:40:00,39.61,39.64,39.56,39.56,62395.543175487466,18.5457,18.5597,18.5223,18.5223,62395.5432
2008-05-01 11:45:00,39.56,39.63,39.5,39.61,35793.87186629527,18.5223,18.555,18.4942,18.5457,35793.8719
2008-05-01 11:50:00,39.61,39.63,39.58,39.6,49442.89693593315,18.5457,18.555,18.5316,18.541,49442.8969
2008-05-01 11:55:00,39.61,39.63,39.59,39.59,40807.79944289694,18.5457,18.555,18.5363,18.5363,40807.7994
2008-05-01 12:00:00,39.6,39.63,39.56,39.58,34261.83844011142,18.541,18.555,18.5223,18.5316,34261.8384
2008-05-01 12:05:00,39.58,39.63,39.57,39.57,27994.42896935933,18.5316,18.555,18.5269,18.5269,27994.429
2008-05-01 12:10:00,39.58,39.6,39.48,39.51,47075.20891364903,18.5316,18.541,18.4848,18.4988,47075.2089
2008-05-01 12:15:00,39.51,39.52,39.42,39.52,33983.28690807799,18.4988,18.5035,18.4567,18.5035,33983.2869
2008-05-01 12:20:00,39.52,39.56,39.44,39.53,69080.7799442897,18.5035,18.5223,18.4661,18.5082,69080.7799
2008-05-01 12:25:00,39.54,39.57,39.5,39.52,39275.766016713096,18.5129,18.5269,18.4942,18.5035,39275.766
2008-05-01 12:30:00,39.53,39.57,39.51,39.55,51949.86072423399,18.5082,18.5269,18.4988,18.5176,51949.8607
2008-05-01 12:35:00,39.55,39.56,39.48,39.52,96657.38161559888,18.5176,18.5223,18.4848,18.5035,96657.3816
2008-05-01 12:40:00,39.51,39.51,39.45,39.49,32033.42618384401,18.4988,18.4988,18.4707,18.4895,32033.4262
2008-05-01 12:45:00,39.49,39.5,39.47,39.48,16573.816155988858,18.4895,18.4942,18.4801,18.4848,16573.8162
2008-05-01 12:50:00,39.5,39.51,39.47,39.5,22005.57103064067,18.4942,18.4988,18.4801,18.4942,22005.571
2008-05-01 12:55:00,39.51,39.55,39.45,39.53,67966.57381615599,18.4988,18.5176,18.4707,18.5082,67966.5738
2008-05-01 13:00:00,39.53,39.57,39.52,39.52,31476.32311977716,18.5082,18.5269,18.5035,18.5035,31476.3231
2008-05-01 13:05:00,39.53,39.57,39.45,39.48,30083.56545961003,18.5082,18.5269,18.4707,18.4848,30083.5655
2008-05-01 13:10:00,39.48,39.5,39.47,39.48,27576.601671309192,18.4848,18.4942,18.4801,18.4848,27576.6017
2008-05-01 13:15:00,39.48,39.5,39.45,39.49,66016.713091922,18.4848,18.4942,18.4707,18.4895,66016.7131
2008-05-01 13:20:00,39.49,39.5,39.45,39.46,44150.41782729805,18.4895,18.4942,18.4707,18.4754,44150.4178
2008-05-01 13:25:00,39.47,39.54,39.46,39.5,26462.395543175488,18.4801,18.5129,18.4754,18.4942,26462.3955
2008-05-01 13:30:00,39.49,39.5,39.45,39.49,37465.18105849582,18.4895,18.4942,18.4707,18.4895,37465.1811
2008-05-01 13:35:00,39.5,39.5,39.45,39.46,48746.51810584959,18.4942,18.4942,18.4707,18.4754,48746.5181
2008-05-01 13:40:00,39.47,39.48,39.45,39.46,26323.119777158776,18.4801,18.4848,18.4707,18.4754,26323.1198
2008-05-01 13:45:00,39.46,39.47,39.31,39.41,84818.94150417828,18.4754,18.4801,18.4052,18.452,84818.9415
2008-05-01 13:50:00,39.42,39.45,39.33,39.38,117688.02228412256,18.4567,18.4707,18.4146,18.438,117688.0223
2008-05-01 13:55:00,39.39,39.43,39.35,39.4,51114.20612813371,18.4427,18.4614,18.4239,18.4473,51114.2061
2008-05-01 14:00:00,39.4,39.42,39.38,39.4,65320.33426183844,18.4473,18.4567,18.438,18.4473,65320.3343
2008-05-01 14:05:00,39.4,39.44,39.37,39.43,40250.696378830085,18.4473,18.4661,18.4333,18.4614,40250.6964
2008-05-01 14:10:00,39.42,39.45,39.41,39.43,39136.490250696384,18.4567,18.4707,18.452,18.4614,39136.4903
2008-05-01 14:15:00,39.43,39.45,39.42,39.45,37743.73259052925,18.4614,18.4707,18.4567,18.4707,37743.7326
2008-05-01 14:20:00,39.44,39.54,39.43,39.45,53760.44568245126,18.4661,18.5129,18.4614,18.4707,53760.4457
2008-05-01 14:25:00,39.45,39.49,39.4,39.41,65181.05849582173,18.4707,18.4895,18.4473,18.452,65181.0585
2008-05-01 14:30:00,39.4,39.45,39.4,39.45,34958.21727019499,18.4473,18.4707,18.4473,18.4707,34958.2173
2008-05-01 14:35:00,39.45,39.48,39.4,39.4,62813.37047353761,18.4707,18.4848,18.4473,18.4473,62813.3705
2008-05-01 14:40:00,39.4,39.48,39.38,39.48,53621.16991643454,18.4473,18.4848,18.438,18.4848,53621.1699
2008-05-01 14:45:00,39.48,39.5,39.43,39.44,57242.33983286908,18.4848,18.4942,18.4614,18.4661,57242.3398
2008-05-01 14:50:00,39.44,39.47,39.43,39.44,43036.21169916435,18.4661,18.4801,18.4614,18.4661,43036.2117
2008-05-01 14:55:00,39.43,39.47,39.36,39.38,56685.23676880224,18.4614,18.4801,18.4286,18.438,56685.2368
2008-05-01 15:00:00,39.38,39.43,39.38,39.43,58077.99442896936,18.438,18.4614,18.438,18.4614,58077.9944
2008-05-01 15:05:00,39.43,39.45,39.39,39.41,69080.7799442897,18.4614,18.4707,18.4427,18.452,69080.7799
2008-05-01 15:10:00,39.42,39.43,39.4,39.42,36072.42339832869,18.4567,18.4614,18.4473,18.4567,36072.4234
2008-05-01 15:15:00,39.42,39.52,39.4,39.51,65320.33426183844,18.4567,18.5035,18.4473,18.4988,65320.3343
2008-05-01 15:20:00,39.51,39.56,39.49,39.53,77715.87743732591,18.4988,18.5223,18.4895,18.5082,77715.8774
2008-05-01 15:25:00,39.53,39.63,39.52,39.61,57938.71866295265,18.5082,18.555,18.5035,18.5457,57938.7187
2008-05-01 15:30:00,39.61,39.63,39.58,39.6,65738.16155988858,18.5457,18.555,18.5316,18.541,65738.1616
2008-05-01 15:35:00,39.6,39.63,39.55,39.57,64763.2311977716,18.541,18.555,18.5176,18.5269,64763.2312
2008-05-01 15:40:00,39.56,39.57,39.43,39.51,90529.24791086352,18.5223,18.5269,18.4614,18.4988,90529.2479
2008-05-01 15:45:00,39.5,39.58,39.46,39.58,94289.69359331476,18.4942,18.5316,18.4754,18.5316,94289.6936
2008-05-01 15:50:00,39.57,39.63,39.45,39.55,128690.8077994429,18.5269,18.555,18.4707,18.5176,128690.8078
2008-05-01 15:55:00,39.55,39.63,39.53,39.62,178690.8077994429,18.5176,18.555,18.5082,18.5503,178690.8078
2008-05-02 09:30:00,39.77,39.85,39.45,39.49,103342.61838440112,18.6206,18.658,18.4707,18.4895,103342.6184
2008-05-02 09:35:00,39.49,40.11,39.48,40.08,104178.2729805014,18.4895,18.7798,18.4848,18.7657,104178.273
2008-05-02 09:40:00,40.08,40.4,40.04,40.17,134401.11420612814,18.7657,18.9155,18.747,18.8079,134401.1142
2008-05-02 09:45:00,40.16,40.23,40.08,40.16,68662.95264623956,18.8032,18.8359,18.7657,18.8032,68662.9526
2008-05-02 09:50:00,40.16,40.16,39.91,39.91,43732.59052924792,18.8032,18.8032,18.6861,18.6861,43732.5905
2008-05-02 09:55:00,39.91,40.04,39.88,39.99,56685.23676880224,18.6861,18.747,18.6721,18.7236,56685.2368
2008-05-02 10:00:00,39.99,40.05,39.99,40.0,32172.70194986073,18.7236,18.7517,18.7236,18.7283,32172.7019
2008-05-02 10:05:00,40.0,40.12,39.95,40.12,36768.802228412256,18.7283,18.7844,18.7049,18.7844,36768.8022
2008-05-02 10:10:00,40.1,40.11,39.96,39.98,30779.944289693594,18.7751,18.7798,18.7095,18.7189,30779.9443
2008-05-02 10:15:00,39.97,40.11,39.92,40.09,28830.08356545961,18.7142,18.7798,18.6908,18.7704,28830.0836
2008-05-02 10:20:00,40.08,40.1,39.96,39.97,70891.36490250696,18.7657,18.7751,18.7095,18.7142,70891.3649
2008-05-02 10:25:00,39.97,39.97,39.77,39.81,83844.01114206128,18.7142,18.7142,18.6206,18.6393,83844.0111
2008-05-02 10:30:00,39.81,39.81,39.78,39.8,26044.56824512535,18.6393,18.6393,18.6253,18.6346,26044.5682
2008-05-02 10:35:00,39.8,39.81,39.68,39.71,40111.420612813374,18.6346,18.6393,18.5784,18.5925,40111.4206
2008-05-02 10:40:00,39.72,39.81,39.69,39.78,64902.50696378831,18.5972,18.6393,18.5831,18.6253,64902.507
2008-05-02 10:45:00,39.76,39.88,39.73,39.86,69220.0557103064,18.6159,18.6721,18.6018,18.6627,69220.0557
2008-05-02 10:50:00,39.86,39.87,39.76,39.86,35793.87186629527,18.6627,18.6674,18.6159,18.6627,35793.8719
2008-05-02 10:55:00,39.85,39.96,39.83,39.94,17966.57381615599,18.658,18.7095,18.6487,18.7002,17966.5738
2008-05-02 11:00:00,39.94,39.98,39.94,39.96,27158.774373259053,18.7002,18.7189,18.7002,18.7095,27158.7744
2008-05-02 11:05:00,39.97,39.98,39.86,39.92,27576.601671309192,18.7142,18.7189,18.6627,18.6908,27576.6017
2008-05-02 11:10:00,39.91,39.94,39.87,39.92,44986.072423398335,18.6861,18.7002,18.6674,18.6908,44986.0724
2008-05-02 11:15:00,39.92,39.97,39.85,39.85,26323.119777158776,18.6908,18.7142,18.658,18.658,26323.1198
2008-05-02 11:20:00,39.86,39.86,39.79,39.82,54456.82451253482,18.6627,18.6627,18.6299,18.644,54456.8245
2008-05-02 11:25:00,39.82,39.92,39.82,39.87,34401.114206128135,18.644,18.6908,18.644,18.6674,34401.1142
2008-05-02 11:30:00,39.88,39.92,39.85,39.92,49860.72423398329,18.6721,18.6908,18.658,18.6908,49860.7242
2008-05-02 11:35:00,39.93,39.97,39.84,39.85,41086.35097493036,18.6955,18.7142,18.6533,18.658,41086.351
2008-05-02 11:40:00,39.85,39.85,39.83,39.83,23676.880222841228,18.658,18.658,18.6487,18.6487,23676.8802
2008-05-02 11:45:00,39.83,39.85,39.67,39.68,162395.5431754875,18.6487,18.658,18.5738,18.5784,162395.5432
2008-05-02 11:50:00,39.66,39.69,39.66,39.66,14623.955431754875,18.5691,18.5831,18.5691,18.5691,14623.9554
2008-05-02 11:55:00,39.66,39.69,39.65,39.69,11281.337047353762,18.5691,18.5831,18.5644,18.5831,11281.337
2008-05-02 12:00:00,39.68,39.69,39.65,39.68,35515.32033426184,18.5784,18.5831,18.5644,18.5784,35515.3203
2008-05-02 12:05:00,39.67,39.69,39.63,39.68,19359.33147632312,18.5738,18.5831,18.555,18.5784,19359.3315
2008-05-02 12:10:00,39.68,39.8,39.67,39.79,15320.33426183844,18.5784,18.6346,18.5738,18.6299,15320.3343
2008-05-02 12:15:00,39.8,39.89,39.71,39.72,40947.07520891365,18.6346,18.6768,18.5925,18.5972,40947.0752
2008-05-02 12:20:00,39.73,39.83,39.71,39.79,13231.197771587744,18.6018,18.6487,18.5925,18.6299,13231.1978
2008-05-02 12:25:00,39.81,39.82,39.77,39.82,8217.270194986073,18.6393,18.644,18.6206,18.644,8217.2702
2008-05-02 12:30:00,39.81,39.82,39.73,39.75,24373.2590529248,18.6393,18.644,18.6018,18.6112,24373.2591
2008-05-02 12:35:00,39.73,39.74,39.64,39.68,120612.81337047354,18.6018,18.6065,18.5597,18.5784,120612.8134
2008-05-02 12:40:00,39.68,39.73,39.63,39.68,43454.03899721448,18.5784,18.6018,18.555,18.5784,43454.039
2008-05-02 12:45:00,39.67,39.77,39.66,39.76,8635.097493036212,18.5738,18.6206,18.5691,18.6159,8635.0975
2008-05-02 12:50:00,39.76,39.83,39.75,39.83,77298.05013927577,18.6159,18.6487,18.6112,18.6487,77298.0501
2008-05-02 12:55:00,39.83,39.87,39.82,39.86,18523.676880222843,18.6487,18.6674,18.644,18.6627,18523.6769
2008-05-02 13:00:00,39.86,39.87,39.83,39.85,35515.32033426184,18.6627,18.6674,18.6487,18.658,35515.3203
2008-05-02 13:05:00,39.85,39.88,39.83,39.88,20055.710306406687,18.658,18.6721,18.6487,18.6721,20055.7103
2008-05-02 13:10:00,39.88,39.88,39.85,39.85,70752.08913649025,18.6721,18.6721,18.658,18.658,70752.0891
2008-05-02 13:15:00,39.83,39.88,39.83,39.86,45682.45125348189,18.6487,18.6721,18.6487,18.6627,45682.4513
2008-05-02 13:20:00,39.85,39.86,39.85,39.85,8635.097493036212,18.658,18.6627,18.658,18.658,8635.0975
2008-05-02 13:25:00,39.86,39.88,39.86,39.88,56406.6852367688,18.6627,18.6721,18.6627,18.6721,56406.6852
2008-05-02 13:30:00,39.88,39.88,39.83,39.85,14345.403899721448,18.6721,18.6721,18.6487,18.658,14345.4039
2008-05-02 13:35:00,39.85,39.86,39.83,39.86,11002.785515320336,18.658,18.6627,18.6487,18.6627,11002.7855
2008-05-02 13:40:00,39.83,39.86,39.83,39.84,20612.813370473537,18.6487,18.6627,18.6487,18.6533,20612.8134
2008-05-02 13:45:00,39.83,39.88,39.83,39.88,28272.98050139276,18.6487,18.6721,18.6487,18.6721,28272.9805
2008-05-02 13:50:00,39.87,39.87,39.86,39.86,12952.64623955432,18.6674,18.6674,18.6627,18.6627,12952.6462
2008-05-02 13:55:00,39.86,39.87,39.83,39.84,13509.74930362117,18.6627,18.6674,18.6487,18.6533,13509.7493
2008-05-02 14:00:00,39.84,39.86,39.83,39.84,89693.59331476323,18.6533,18.6627,18.6487,18.6533,89693.5933
2008-05-02 14:05:00,39.84,39.85,39.76,39.76,49025.06963788301,18.6533,18.658,18.6159,18.6159,49025.0696
2008-05-02 14:10:00,39.76,39.87,39.76,39.86,60445.68245125349,18.6159,18.6674,18.6159,18.6627,60445.6825
2008-05-02 14:15:00,39.87,39.88,39.83,39.83,26740.947075208915,18.6674,18.6721,18.6487,18.6487,26740.9471
2008-05-02 14:20:00,39.83,39.88,39.83,39.88,24791.08635097493,18.6487,18.6721,18.6487,18.6721,24791.0864
2008-05-02 14:25:00,39.88,39.88,39.86,39.86,156685.23676880225,18.6721,18.6721,18.6627,18.6627,156685.2368
2008-05-02 14:30:00,39.86,39.9,39.85,39.88,28969.359331476324,18.6627,18.6814,18.658,18.6721,28969.3593
2008-05-02 14:35:00,39.88,39.88,39.86,39.88,164066.85236768803,18.6721,18.6721,18.6627,18.6721,164066.8524
2008-05-02 14:40:00,39.88,39.88,39.87,39.88,28272.98050139276,18.6721,18.6721,18.6674,18.6721,28272.9805
2008-05-02 14:45:00,39.88,39.88,39.87,39.87,25487.4651810585,18.6721,18.6721,18.6674,18.6674,25487.4652
2008-05-02 14:50:00,39.88,39.89,39.85,39.88,332451.2534818941,18.6721,18.6768,18.658,18.6721,332451.2535
2008-05-02 14:55:00,39.88,39.89,39.86,39.87,22841.225626740947,18.6721,18.6768,18.6627,18.6674,22841.2256
2008-05-02 15:00:00,39.87,39.88,39.86,39.88,30919.22005571031,18.6674,18.6721,18.6627,18.6721,30919.2201
2008-05-02 15:05:00,39.87,39.88,39.8,39.83,32590.529247910865,18.6674,18.6721,18.6346,18.6487,32590.5292
2008-05-02 15:10:00,39.83,39.87,39.82,39.86,49442.89693593315,18.6487,18.6674,18.644,18.6627,49442.8969
2008-05-02 15:15:00,39.85,39.86,39.81,39.83,21169.91643454039,18.658,18.6627,18.6393,18.6487,21169.9164
2008-05-02 15:20:00,39.81,39.85,39.81,39.82,16852.367688022285,18.6393,18.658,18.6393,18.644,16852.3677
2008-05-02 15:25:00,39.82,39.84,39.76,39.8,25905.29247910864,18.644,18.6533,18.6159,18.6346,25905.2925
2008-05-02 15:30:00,39.8,39.85,39.79,39.83,39275.766016713096,18.6346,18.658,18.6299,18.6487,39275.766
2008-05-02 15:35:00,39.84,39.86,39.73,39.74,68941.50417827298,18.6533,18.6627,18.6018,18.6065,68941.5042
2008-05-02 15:40:00,39.73,39.76,39.73,39.76,59610.02785515321,18.6018,18.6159,18.6018,18.6159,59610.0279
2008-05-02 15:45:00,39.76,39.76,39.75,39.76,43871.86629526463,18.6159,18.6159,18.6112,18.6159,43871.8663
2008-05-02 15:50:00,39.76,39.76,39.73,39.73,279526.4623955432,18.6159,18.6159,18.6018,18.6018,279526.4624
2008-05-02 15:55:00,39.73,39.76,39.72,39.74,191086.3509749304,18.6018,18.6159,18.5972,18.6065,191086.351
2008-05-05 09:30:00,39.81,39.81,39.49,39.57,49303.621169916434,18.6393,18.6393,18.4895,18.5269,49303.6212
2008-05-05 09:35:00,39.57,39.74,39.52,39.74,50139.27576601672,18.5269,18.6065,18.5035,18.6065,50139.2758
2008-05-05 09:40:00,39.73,40.01,39.73,40.0,71448.46796657382,18.6018,18.7329,18.6018,18.7283,71448.468
2008-05-05 09:45:00,40.0,40.23,39.94,40.17,113788.3008356546,18.7283,18.8359,18.7002,18.8079,113788.3008
2008-05-05 09:50:00,40.16,40.47,40.15,40.44,106545.96100278552,18.8032,18.9483,18.7985,18.9343,106545.961
2008-05-05 09:55:00,40.44,40.47,40.22,40.24,52367.68802228413,18.9343,18.9483,18.8313,18.8406,52367.688
2008-05-05 10:00:00,40.24,40.32,40.12,40.22,37743.73259052925,18.8406,18.8781,18.7844,18.8313,37743.7326
2008-05-05 10:05:00,40.22,40.55,40.22,40.55,41225.62674094708,18.8313,18.9858,18.8313,18.9858,41225.6267
2008-05-05 10:10:00,40.55,40.55,40.47,40.47,28412.25626740948,18.9858,18.9858,18.9483,18.9483,28412.2563
2008-05-05 10:15:00,40.47,40.47,40.22,40.31,26044.56824512535,18.9483,18.9483,18.8313,18.8734,26044.5682
2008-05-05 10:20:00,40.31,40.32,40.1,40.11,37047.35376044569,18.8734,18.8781,18.7751,18.7798,37047.3538
2008-05-05 10:25:00,40.12,40.21,40.1,40.13,34679.66573816156,18.7844,18.8266,18.7751,18.7891,34679.6657
2008-05-05 10:30:00,40.13,40.24,40.13,40.22,17130.91922005571,18.7891,18.8406,18.7891,18.8313,17130.9192
2008-05-05 10:35:00,40.22,40.22,40.16,40.16,11142.061281337048,18.8313,18.8313,18.8032,18.8032,11142.0613
2008-05-05 10:40:00,40.16,40.17,40.14,40.16,8077.994428969359,18.8032,18.8079,18.7938,18.8032,8077.9944
2008-05-05 10:45:00,40.18,40.19,40.09,40.09,14763.231197771587,18.8125,18.8172,18.7704,18.7704,14763.2312
2008-05-05 10:50:00,40.1,40.1,39.95,39.99,25069.63788300836,18.7751,18.7751,18.7049,18.7236,25069.6379
2008-05-05 10:55:00,39.99,39.99,39.88,39.9,16713.091922005573,18.7236,18.7236,18.6721,18.6814,16713.0919
2008-05-05 11:00:00,39.9,39.99,39.86,39.95,44846.796657381616,18.6814,18.7236,18.6627,18.7049,44846.7967
2008-05-05 11:05:00,39.98,40.02,39.91,40.0,15320.33426183844,18.7189,18.7376,18.6861,18.7283,15320.3343
2008-05-05 11:10:00,39.99,40.01,39.92,39.92,72980.50139275767,18.7236,18.7329,18.6908,18.6908,72980.5014
2008-05-05 11:15:00,39.91,39.99,39.86,39.99,33844.01114206128,18.6861,18.7236,18.6627,18.7236,33844.0111
2008-05-05 11:20:00,39.99,39.99,39.9,39.94,29805.013927576605,18.7236,18.7236,18.6814,18.7002,29805.0139
2008-05-05 11:25:00,39.94,39.97,39.9,39.92,42061.28133704736,18.7002,18.7142,18.6814,18.6908,42061.2813
2008-05-05 11:30:00,39.92,39.95,39.89,39.94,11420.612813370471,18.6908,18.7049,18.6768,18.7002,11420.6128
2008-05-05 11:35:00,39.94,39.99,39.94,39.98,83983.286908078,18.7002,18.7236,18.7002,18.7189,83983.2869
2008-05-05 11:40:00,39.97,39.99,39.93,39.96,11420.612813370471,18.7142,18.7236,18.6955,18.7095,11420.6128
2008-05-05 11:45:00,39.96,39.97,39.92,39.94,10724.23398328691,18.7095,18.7142,18.6908,18.7002,10724.234
2008-05-05 11:50:00,39.94,39.99,39.93,39.99,83844.01114206128,18.7002,18.7236,18.6955,18.7236,83844.0111
2008-05-05 11:55:00,39.99,39.99,39.96,39.96,21309.192200557103,18.7236,18.7236,18.7095,18.7095,21309.1922
2008-05-05 12:00:00,39.96,40.0,39.96,39.99,9470.752089136491,18.7095,18.7283,18.7095,18.7236,9470.7521
2008-05-05 12:05:00,39.99,40.01,39.99,39.99,30222.841225626744,18.7236,18.7329,18.7236,18.7236,30222.8412
2008-05-05 12:10:00,39.99,39.99,39.99,39.99,10027.855153203343,18.7236,18.7236,18.7236,18.7236,10027.8552
2008-05-05 12:15:00,39.99,40.03,39.98,40.03,24651.810584958217,18.7236,18.7423,18.7189,18.7423,24651.8106
2008-05-05 12:20:00,40.03,40.03,39.96,39.96,9052.924791086352,18.7423,18.7423,18.7095,18.7095,9052.9248
2008-05-05 12:25:00,39.96,39.96,39.93,39.96,15459.610027855157,18.7095,18.7095,18.6955,18.7095,15459.61
2008-05-05 12:30:00,39.96,40.0,39.95,39.99,14484.679665738162,18.7095,18.7283,18.7049,18.7236,14484.6797
2008-05-05 12:35:00,39.99,39.99,39.97,39.99,5988.857938718664,18.7236,18.7236,18.7142,18.7236,5988.8579
2008-05-05 12:40:00,39.99,39.99,39.98,39.99,7938.718662952647,18.7236,18.7236,18.7189,18.7236,7938.7187
2008-05-05 12:45:00,39.99,39.99,39.98,39.99,14623.955431754875,18.7236,18.7236,18.7189,18.7236,14623.9554
2008-05-05 12:50:00,39.99,40.01,39.99,40.01,21309.192200557103,18.7236,18.7329,18.7236,18.7329,21309.1922
2008-05-05 12:55:00,40.01,40.09,40.0,40.02,16713.091922005573,18.7329,18.7704,18.7283,18.7376,16713.0919
2008-05-05 13:00:00,40.02,40.03,40.01,40.01,4874.651810584958,18.7376,18.7423,18.7329,18.7329,4874.6518
2008-05-05 13:05:00,40.0,40.04,39.98,40.02,15181.058495821728,18.7283,18.747,18.7189,18.7376,15181.0585
2008-05-05 13:10:00,40.03,40.03,39.96,39.98,13370.473537604455,18.7423,18.7423,18.7095,18.7189,13370.4735
2008-05-05 13:15:00,39.98,39.99,39.97,39.98,9470.752089136491,18.7189,18.7236,18.7142,18.7189,9470.7521
2008-05-05 13:20:00,39.96,39.99,39.95,39.99,14902.506963788304,18.7095,18.7236,18.7049,18.7236,14902.507
2008-05-05 13:25:00,39.98,40.01,39.98,40.01,4178.272980501393,18.7189,18.7329,18.7189,18.7329,4178.273
2008-05-05 13:30:00,40.0,40.0,39.98,39.99,18384.401114206128,18.7283,18.7283,18.7189,18.7236,18384.4011
2008-05-05 13:35:00,39.99,40.01,39.98,39.98,14623.955431754875,18.7236,18.7329,18.7189,18.7189,14623.9554
2008-05-05 13:40:00,39.98,40.0,39.97,39.99,6406.6852367688025,18.7189,18.7283,18.7142,18.7236,6406.6852
2008-05-05 13:45:00,39.98,39.99,39.96,39.98,13231.197771587744,18.7189,18.7236,18.7095,18.7189,13231.1978
2008-05-05 13:50:00,39.97,39.98,39.96,39.96,13649.025069637884,18.7142,18.7189,18.7095,18.7095,13649.0251
2008-05-05 13:55:00,39.96,40.0,39.96,40.0,16434.540389972146,18.7095,18.7283,18.7095,18.7283,16434.5404
2008-05-05 14:00:00,40.0,40.0,39.97,39.99,12256.267409470753,18.7283,18.7283,18.7142,18.7236,12256.2674
2008-05-05 14:05:00,39.98,39.99,39.96,39.98,14623.955431754875,18.7189,18.7236,18.7095,18.7189,14623.9554
2008-05-05 14:10:00,39.98,39.99,39.96,39.99,13788.300835654596,18.7189,18.7236,18.7095,18.7236,13788.3008
2008-05-05 14:15:00,39.99,39.99,39.96,39.99,21030.64066852368,18.7236,18.7236,18.7095,18.7236,21030.6407
2008-05-05 14:20:00,39.99,40.0,39.96,39.99,13231.197771587744,18.7236,18.7283,18.7095,18.7236,13231.1978
2008-05-05 14:25:00,39.99,39.99,39.95,39.96,13788.300835654596,18.7236,18.7236,18.7049,18.7095,13788.3008
2008-05-05 14:30:00,39.96,39.97,39.91,39.91,28969.359331476324,18.7095,18.7142,18.6861,18.6861,28969.3593
2008-05-05 14:35:00,39.93,39.93,39.87,39.87,18245.125348189416,18.6955,18.6955,18.6674,18.6674,18245.1253
2008-05-05 14:40:00,39.88,39.92,39.86,39.89,21587.74373259053,18.6721,18.6908,18.6627,18.6768,21587.7437
2008-05-05 14:45:00,39.88,39.88,39.83,39.86,11977.715877437327,18.6721,18.6721,18.6487,18.6627,11977.7159
2008-05-05 14:50:00,39.87,39.91,39.87,39.91,13927.57660167131,18.6674,18.6861,18.6674,18.6861,13927.5766
2008-05-05 14:55:00,39.91,39.91,39.86,39.86,28551.532033426185,18.6861,18.6861,18.6627,18.6627,28551.532
2008-05-05 15:00:00,39.85,39.9,39.85,39.89,43314.76323119777,18.658,18.6814,18.658,18.6768,43314.7632
2008-05-05 15:05:00,39.89,39.93,39.88,39.93,26740.947075208915,18.6768,18.6955,18.6721,18.6955,26740.9471
2008-05-05 15:10:00,39.93,39.93,39.88,39.89,20194.9860724234,18.6955,18.6955,18.6721,18.6768,20194.9861
2008-05-05 15:15:00,39.9,39.91,39.86,39.88,41086.35097493036,18.6814,18.6861,18.6627,18.6721,41086.351
2008-05-05 15:20:00,39.88,39.94,39.86,39.94,31476.32311977716,18.6721,18.7002,18.6627,18.7002,31476.3231
2008-05-05 15:25:00,39.94,39.94,39.91,39.93,17409.47075208914,18.7002,18.7002,18.6861,18.6955,17409.4708
2008-05-05 15:30:00,39.93,39.94,39.91,39.92,32033.42618384401,18.6955,18.7002,18.6861,18.6908,32033.4262
2008-05-05 15:35:00,39.91,39.91,39.89,39.91,27298.05013927577,18.6861,18.6861,18.6768,18.6861,27298.0501
2008-05-05 15:40:00,39.91,39.94,39.88,39.94,32311.97771587744,18.6861,18.7002,18.6721,18.7002,32311.9777
2008-05-05 15:45:00,39.94,39.95,39.9,39.92,32590.529247910865,18.7002,18.7049,18.6814,18.6908,32590.5292
2008-05-05 15:50:00,39.92,39.95,39.92,39.93,33286.908077994434,18.6908,18.7049,18.6908,18.6955,33286.9081
2008-05-05 15:55:00,39.94,39.96,39.92,39.96,88161.55988857939,18.7002,18.7095,18.6908,18.7095,88161.5599
2008-05-06 09:30:00,40.52,40.52,39.66,39.94,117409.47075208914,18.9717,18.9717,18.5691,18.7002,117409.4708
2008-05-06 09:35:00,39.93,40.03,39.73,39.78,76183.84401114206,18.6955,18.7423,18.6018,18.6253,76183.844
2008-05-06 09:40:00,39.73,39.82,39.59,39.75,64345.40389972145,18.6018,18.644,18.5363,18.6112,64345.4039
2008-05-06 09:45:00,39.76,39.76,39.58,39.61,49303.621169916434,18.6159,18.6159,18.5316,18.5457,49303.6212
2008-05-06 09:50:00,39.63,39.66,39.6,39.65,44707.5208913649,18.555,18.5691,18.541,18.5644,44707.5209
2008-05-06 09:55:00,39.66,39.73,39.59,39.6,44986.072423398335,18.5691,18.6018,18.5363,18.541,44986.0724
2008-05-06 10:00:00,39.6,39.66,39.58,39.63,37325.90529247911,18.541,18.5691,18.5316,18.555,37325.9053
2008-05-06 10:05:00,39.63,39.67,39.57,39.58,30083.56545961003,18.555,18.5738,18.5269,18.5316,30083.5655
2008-05-06 10:10:00,39.58,39.62,39.52,39.61,44986.072423398335,18.5316,18.5503,18.5035,18.5457,44986.0724
2008-05-06 10:15:00,39.61,39.66,39.6,39.64,60306.40668523677,18.5457,18.5691,18.541,18.5597,60306.4067
2008-05-06 10:20:00,39.63,39.66,39.39,39.4,52646.23955431755,18.555,18.5691,18.4427,18.4473,52646.2396
2008-05-06 10:25:00,39.4,39.4,39.3,39.33,33426.183844011146,18.4473,18.4473,18.4005,18.4146,33426.1838
2008-05-06 10:30:00,39.32,39.4,39.31,39.4,20334.26183844012,18.4099,18.4473,18.4052,18.4473,20334.2618
2008-05-06 10:35:00,39.4,39.44,39.38,39.44,23676.880222841228,18.4473,18.4661,18.438,18.4661,23676.8802
2008-05-06 10:40:00,39.44,39.49,39.42,39.49,17688.022284122562,18.4661,18.4895,18.4567,18.4895,17688.0223
2008-05-06 10:45:00,39.5,39.54,39.48,39.54,27437.32590529248,18.4942,18.5129,18.4848,18.5129,27437.3259
2008-05-06 10:50:00,39.55,39.58,39.48,39.48,30919.22005571031,18.5176,18.5316,18.4848,18.4848,30919.2201
2008-05-06 10:55:00,39.48,39.57,39.4,39.57,27298.05013927577,18.4848,18.5269,18.4473,18.5269,27298.0501
2008-05-06 11:00:00,39.56,39.61,39.55,39.6,42757.66016713092,18.5223,18.5457,18.5176,18.541,42757.6602
2008-05-06 11:05:00,39.6,39.64,39.6,39.63,39415.04178272981,18.541,18.5597,18.541,18.555,39415.0418
2008-05-06 11:10:00,39.63,39.74,39.6,39.63,38022.28412256268,18.555,18.6065,18.541,18.555,38022.2841
2008-05-06 11:15:00,39.63,39.63,39.58,39.58,30501.392757660167,18.555,18.555,18.5316,18.5316,30501.3928
2008-05-06 11:20:00,39.58,39.58,39.57,39.58,11281.337047353762,18.5316,18.5316,18.5269,18.5316,11281.337
2008-05-06 11:25:00,39.58,39.61,39.58,39.61,17409.47075208914,18.5316,18.5457,18.5316,18.5457,17409.4708
2008-05-06 11:30:00,39.6,39.62,39.6,39.61,14763.231197771587,18.541,18.5503,18.541,18.5457,14763.2312
2008-05-06 11:35:00,39.61,39.63,39.61,39.62,6685.236768802229,18.5457,18.555,18.5457,18.5503,6685.2368
2008-05-06 11:40:00,39.63,39.63,39.62,39.62,14623.955431754875,18.555,18.555,18.5503,18.5503,14623.9554
2008-05-06 11:45:00,39.62,39.64,39.62,39.63,8217.270194986073,18.5503,18.5597,18.5503,18.555,8217.2702
2008-05-06 11:50:00,39.63,39.64,39.63,39.63,17130.91922005571,18.555,18.5597,18.555,18.555,17130.9192
2008-05-06 11:55:00,39.63,39.66,39.56,39.56,37325.90529247911,18.555,18.5691,18.5223,18.5223,37325.9053
2008-05-06 12:00:00,39.57,39.66,39.56,39.63,26740.947075208915,18.5269,18.5691,18.5223,18.555,26740.9471
2008-05-06 12:05:00,39.64,39.66,39.63,39.63,26740.947075208915,18.5597,18.5691,18.555,18.555,26740.9471
2008-05-06 12:10:00,39.65,39.71,39.63,39.63,38300.8356545961,18.5644,18.5925,18.555,18.555,38300.8357
2008-05-06 12:15:00,39.63,39.74,39.63,39.72,72841.22562674095,18.555,18.6065,18.555,18.5972,72841.2256
2008-05-06 12:20:00,39.69,39.88,39.66,39.88,33565.45961002786,18.5831,18.6721,18.5691,18.6721,33565.4596
2008-05-06 12:25:00,39.88,39.88,39.8,39.8,11559.888579387189,18.6721,18.6721,18.6346,18.6346,11559.8886
2008-05-06 12:30:00,39.8,39.81,39.79,39.8,7660.167130919221,18.6346,18.6393,18.6299,18.6346,7660.1671
2008-05-06 12:35:00,39.8,39.83,39.8,39.81,24791.08635097493,18.6346,18.6487,18.6346,18.6393,24791.0864
2008-05-06 12:40:00,39.79,39.82,39.79,39.81,4596.100278551532,18.6299,18.644,18.6299,18.6393,4596.1003
2008-05-06 12:45:00,39.81,39.86,39.81,39.86,9331.476323119778,18.6393,18.6627,18.6393,18.6627,9331.4763
2008-05-06 12:50:00,39.86,39.95,39.86,39.91,16991.643454038996,18.6627,18.7049,18.6627,18.6861,16991.6435
2008-05-06 12:55:00,39.91,39.92,39.88,39.91,8774.373259052925,18.6861,18.6908,18.6721,18.6861,8774.3733
2008-05-06 13:00:00,39.91,39.97,39.91,39.96,6963.788300835655,18.6861,18.7142,18.6861,18.7095,6963.7883
2008-05-06 13:05:00,39.97,40.04,39.97,40.04,24512.534818941505,18.7142,18.747,18.7142,18.747,24512.5348
2008-05-06 13:10:00,40.04,40.06,39.95,39.96,38022.28412256268,18.747,18.7564,18.7049,18.7095,38022.2841
2008-05-06 13:15:00,39.96,40.03,39.95,39.99,19916.43454038997,18.7095,18.7423,18.7049,18.7236,19916.4345
2008-05-06 13:20:00,39.99,40.03,39.97,39.97,10584.958217270196,18.7236,18.7423,18.7142,18.7142,10584.9582
2008-05-06 13:25:00,39.99,40.01,39.96,40.0,12395.543175487466,18.7236,18.7329,18.7095,18.7283,12395.5432
2008-05-06 13:30:00,40.01,40.01,39.97,39.98,23119.777158774374,18.7329,18.7329,18.7142,18.7189,23119.7772
2008-05-06 13:35:00,39.97,39.99,39.97,39.98,20334.26183844012,18.7142,18.7236,18.7142,18.7189,20334.2618
2008-05-06 13:40:00,39.98,39.99,39.94,39.96,24233.98328690808,18.7189,18.7236,18.7002,18.7095,24233.9833
2008-05-06 13:45:00,39.96,39.96,39.88,39.9,17270.194986072423,18.7095,18.7095,18.6721,18.6814,17270.195
2008-05-06 13:50:00,39.9,39.96,39.9,39.94,20194.9860724234,18.6814,18.7095,18.6814,18.7002,20194.9861
2008-05-06 13:55:00,39.93,39.96,39.92,39.95,9052.924791086352,18.6955,18.7095,18.6908,18.7049,9052.9248
2008-05-06 14:00:00,39.95,39.96,39.86,39.88,31754.874651810587,18.7049,18.7095,18.6627,18.6721,31754.8747
2008-05-06 14:05:00,39.89,39.9,39.86,39.86,19220.05571030641,18.6768,18.6814,18.6627,18.6627,19220.0557
2008-05-06 14:10:00,39.86,39.86,39.83,39.83,29387.186629526463,18.6627,18.6627,18.6487,18.6487,29387.1866
2008-05-06 14:15:00,39.83,39.88,39.83,39.87,19916.43454038997,18.6487,18.6721,18.6487,18.6674,19916.4345
2008-05-06 14:20:00,39.86,39.86,39.83,39.83,15877.437325905294,18.6627,18.6627,18.6487,18.6487,15877.4373
2008-05-06 14:25:00,39.83,39.83,39.76,39.78,40529.24791086351,18.6487,18.6487,18.6159,18.6253,40529.2479
2008-05-06 14:30:00,39.78,39.84,39.78,39.83,22284.122562674096,18.6253,18.6533,18.6253,18.6487,22284.1226
2008-05-06 14:35:00,39.83,39.83,39.78,39.79,38857.93871866296,18.6487,18.6487,18.6253,18.6299,38857.9387
2008-05-06 14:40:00,39.78,39.83,39.78,39.83,20055.710306406687,18.6253,18.6487,18.6253,18.6487,20055.7103
2008-05-06 14:45:00,39.83,39.9,39.83,39.88,72701.94986072424,18.6487,18.6814,18.6487,18.6721,72701.9499
2008-05-06 14:50:00,39.88,39.95,39.86,39.95,50000.0,18.6721,18.7049,18.6627,18.7049,50000.0
2008-05-06 14:55:00,39.95,39.96,39.94,39.96,27994.42896935933,18.7049,18.7095,18.7002,18.7095,27994.429
2008-05-06 15:00:00,39.96,39.96,39.91,39.91,23119.777158774374,18.7095,18.7095,18.6861,18.6861,23119.7772
2008-05-06 15:05:00,39.91,39.93,39.9,39.92,20194.9860724234,18.6861,18.6955,18.6814,18.6908,20194.9861
2008-05-06 15:10:00,39.93,39.96,39.91,39.94,37186.6295264624,18.6955,18.7095,18.6861,18.7002,37186.6295
2008-05-06 15:15:00,39.94,39.94,39.91,39.91,25905.29247910864,18.7002,18.7002,18.6861,18.6861,25905.2925
2008-05-06 15:20:00,39.91,39.93,39.87,39.93,28412.25626740948,18.6861,18.6955,18.6674,18.6955,28412.2563
2008-05-06 15:25:00,39.93,39.96,39.93,39.95,18802.228412256267,18.6955,18.7095,18.6955,18.7049,18802.2284
2008-05-06 15:30:00,39.96,40.0,39.95,39.99,50139.27576601672,18.7095,18.7283,18.7049,18.7236,50139.2758
2008-05-06 15:35:00,39.99,40.01,39.96,39.97,60445.68245125349,18.7236,18.7329,18.7095,18.7142,60445.6825
2008-05-06 15:40:00,39.97,39.98,39.86,39.88,42757.66016713092,18.7142,18.7189,18.6627,18.6721,42757.6602
2008-05-06 15:45:00,39.88,39.91,39.85,39.86,41643.45403899722,18.6721,18.6861,18.658,18.6627,41643.454
2008-05-06 15:50:00,39.86,39.95,39.85,39.94,72284.12256267409,18.6627,18.7049,18.658,18.7002,72284.1226
2008-05-06 15:55:00,39.94,39.98,39.91,39.94,134958.217270195,18.7002,18.7189,18.6861,18.7002,134958.2173
2008-05-07 09:30:00,40.26,40.26,39.73,39.83,25208.91364902507,18.85,18.85,18.6018,18.6487,25208.9136
2008-05-07 09:35:00,39.83,40.08,39.83,40.06,14345.403899721448,18.6487,18.7657,18.6487,18.7564,14345.4039
2008-05-07 09:40:00,40.07,40.09,39.86,39.86,23398.3286908078,18.761,18.7704,18.6627,18.6627,23398.3287
2008-05-07 09:45:00,39.88,39.91,39.72,39.78,27715.877437325908,18.6721,18.6861,18.5972,18.6253,27715.8774
2008-05-07 09:50:00,39.78,39.86,39.73,39.73,23259.05292479109,18.6253,18.6627,18.6018,18.6018,23259.0529
2008-05-07 09:55:00,39.73,39.82,39.71,39.72,14902.506963788304,18.6018,18.644,18.5925,18.5972,14902.507
2008-05-07 10:00:00,39.72,39.72,39.64,39.66,12395.543175487466,18.5972,18.5972,18.5597,18.5691,12395.5432
2008-05-07 10:05:00,39.66,39.72,39.66,39.71,20194.9860724234,18.5691,18.5972,18.5691,18.5925,20194.9861
2008-05-07 10:10:00,39.69,39.7,39.6,39.63,15181.058495821728,18.5831,18.5878,18.541,18.555,15181.0585
2008-05-07 10:15:00,39.63,39.63,39.55,39.58,18523.676880222843,18.555,18.555,18.5176,18.5316,18523.6769
2008-05-07 10:20:00,39.58,39.61,39.57,39.6,17688.022284122562,18.5316,18.5457,18.5269,18.541,17688.0223
2008-05-07 10:25:00,39.61,39.61,39.55,39.57,11977.715877437327,18.5457,18.5457,18.5176,18.5269,11977.7159
2008-05-07 10:30:00,39.57,39.59,39.54,39.56,33565.45961002786,18.5269,18.5363,18.5129,18.5223,33565.4596
2008-05-07 10:35:00,39.57,39.63,39.48,39.63,53899.72144846797,18.5269,18.555,18.4848,18.555,53899.7214
2008-05-07 10:40:00,39.63,39.63,39.6,39.6,19080.77994428969,18.555,18.555,18.541,18.541,19080.7799
2008-05-07 10:45:00,39.6,39.61,39.5,39.5,18941.504178272982,18.541,18.5457,18.4942,18.4942,18941.5042
2008-05-07 10:50:00,39.51,39.51,39.45,39.47,25626.74094707521,18.4988,18.4988,18.4707,18.4801,25626.7409
2008-05-07 10:55:00,39.47,39.48,39.31,39.32,25905.29247910864,18.4801,18.4848,18.4052,18.4099,25905.2925
2008-05-07 11:00:00,39.32,39.42,39.31,39.42,14623.955431754875,18.4099,18.4567,18.4052,18.4567,14623.9554
2008-05-07 11:05:00,39.41,39.45,39.41,39.45,12116.99164345404,18.452,18.4707,18.452,18.4707,12116.9916
2008-05-07 11:10:00,39.45,39.47,39.37,39.37,17966.57381615599,18.4707,18.4801,18.4333,18.4333,17966.5738
2008-05-07 11:15:00,39.38,39.45,39.33,39.44,21309.192200557103,18.438,18.4707,18.4146,18.4661,21309.1922
2008-05-07 11:20:00,39.44,39.44,39.4,39.41,14206.128133704737,18.4661,18.4661,18.4473,18.452,14206.1281
2008-05-07 11:25:00,39.41,39.43,39.39,39.39,12952.64623955432,18.452,18.4614,18.4427,18.4427,12952.6462
2008-05-07 11:30:00,39.4,39.43,39.38,39.39,11420.612813370471,18.4473,18.4614,18.438,18.4427,11420.6128
2008-05-07 11:35:00,39.38,39.39,39.32,39.34,12256.267409470753,18.438,18.4427,18.4099,18.4192,12256.2674
2008-05-07 11:40:00,39.34,39.34,39.32,39.33,10584.958217270196,18.4192,18.4192,18.4099,18.4146,10584.9582
2008-05-07 11:45:00,39.32,39.34,39.31,39.33,16991.643454038996,18.4099,18.4192,18.4052,18.4146,16991.6435
2008-05-07 11:50:00,39.33,39.34,39.3,39.32,18662.952646239555,18.4146,18.4192,18.4005,18.4099,18662.9526
2008-05-07 11:55:00,39.32,39.32,39.3,39.31,7660.167130919221,18.4099,18.4099,18.4005,18.4052,7660.1671
2008-05-07 12:00:00,39.32,39.33,39.31,39.32,13649.025069637884,18.4099,18.4146,18.4052,18.4099,13649.0251
2008-05-07 12:05:00,39.33,39.33,39.24,39.24,36211.69916434541,18.4146,18.4146,18.3724,18.3724,36211.6992
2008-05-07 12:10:00,39.24,39.25,39.03,39.05,90807.79944289694,18.3724,18.3771,18.2741,18.2835,90807.7994
2008-05-07 12:15:00,39.06,39.17,39.03,39.13,78690.8077994429,18.2881,18.3397,18.2741,18.3209,78690.8078
2008-05-07 12:20:00,39.13,39.29,39.11,39.28,30083.56545961003,18.3209,18.3958,18.3116,18.3912,30083.5655
2008-05-07 12:25:00,39.29,39.29,39.21,39.22,10445.682451253482,18.3958,18.3958,18.3584,18.3631,10445.6825
2008-05-07 12:30:00,39.2,39.27,39.2,39.27,7381.615598885794,18.3537,18.3865,18.3537,18.3865,7381.6156
2008-05-07 12:35:00,39.27,39.31,39.26,39.3,9470.752089136491,18.3865,18.4052,18.3818,18.4005,9470.7521
2008-05-07 12:40:00,39.31,39.32,39.3,39.31,7660.167130919221,18.4052,18.4099,18.4005,18.4052,7660.1671
2008-05-07 12:45:00,39.32,39.42,39.32,39.38,23259.05292479109,18.4099,18.4567,18.4099,18.438,23259.0529
2008-05-07 12:50:00,39.39,39.4,39.37,39.4,10584.958217270196,18.4427,18.4473,18.4333,18.4473,10584.9582
2008-05-07 12:55:00,39.4,39.4,39.36,39.36,5571.030640668524,18.4473,18.4473,18.4286,18.4286,5571.0306
2008-05-07 13:00:00,39.35,39.35,39.32,39.32,11281.337047353762,18.4239,18.4239,18.4099,18.4099,11281.337
2008-05-07 13:05:00,39.32,39.36,39.3,39.31,16573.816155988858,18.4099,18.4286,18.4005,18.4052,16573.8162
2008-05-07 13:10:00,39.31,39.32,39.3,39.32,19498.60724233984,18.4052,18.4099,18.4005,18.4099,19498.6072
2008-05-07 13:15:00,39.3,39.35,39.3,39.35,12116.99164345404,18.4005,18.4239,18.4005,18.4239,12116.9916
2008-05-07 13:20:00,39.35,39.36,39.27,39.29,17130.91922005571,18.4239,18.4286,18.3865,18.3958,17130.9192
2008-05-07 13:25:00,39.28,39.3,39.21,39.23,13091.922005571032,18.3912,18.4005,18.3584,18.3677,13091.922
2008-05-07 13:30:00,39.23,39.25,39.22,39.25,7660.167130919221,18.3677,18.3771,18.3631,18.3771,7660.1671
2008-05-07 13:35:00,39.25,39.25,39.17,39.17,17270.194986072423,18.3771,18.3771,18.3397,18.3397,17270.195
2008-05-07 13:40:00,39.17,39.18,39.14,39.14,18105.849582172705,18.3397,18.3443,18.3256,18.3256,18105.8496
2008-05-07 13:45:00,39.14,39.17,39.14,39.16,19359.33147632312,18.3256,18.3397,18.3256,18.335,19359.3315
2008-05-07 13:50:00,39.17,39.18,39.15,39.15,18523.676880222843,18.3397,18.3443,18.3303,18.3303,18523.6769
2008-05-07 13:55:00,39.15,39.17,39.15,39.16,7520.891364902507,18.3303,18.3397,18.3303,18.335,7520.8914
2008-05-07 14:00:00,39.16,39.18,39.15,39.16,19637.883008356548,18.335,18.3443,18.3303,18.335,19637.883
2008-05-07 14:05:00,39.16,39.19,39.16,39.16,39693.59331476323,18.335,18.349,18.335,18.335,39693.5933
2008-05-07 14:10:00,39.17,39.2,39.15,39.2,11002.785515320336,18.3397,18.3537,18.3303,18.3537,11002.7855
2008-05-07 14:15:00,39.2,39.25,39.18,39.24,50000.0,18.3537,18.3771,18.3443,18.3724,50000.0
2008-05-07 14:20:00,39.24,39.25,39.2,39.23,18245.125348189416,18.3724,18.3771,18.3537,18.3677,18245.1253
2008-05-07 14:25:00,39.23,39.23,39.15,39.2,21169.91643454039,18.3677,18.3677,18.3303,18.3537,21169.9164
2008-05-07 14:30:00,39.18,39.18,39.12,39.15,52646.23955431755,18.3443,18.3443,18.3162,18.3303,52646.2396
2008-05-07 14:35:00,39.17,39.17,39.11,39.15,24094.707520891367,18.3397,18.3397,18.3116,18.3303,24094.7075
2008-05-07 14:40:00,39.15,39.2,39.15,39.2,13231.197771587744,18.3303,18.3537,18.3303,18.3537,13231.1978
2008-05-07 14:45:00,39.19,39.22,39.14,39.2,27298.05013927577,18.349,18.3631,18.3256,18.3537,27298.0501
2008-05-07 14:50:00,39.21,39.25,39.17,39.17,38579.38718662953,18.3584,18.3771,18.3397,18.3397,38579.3872
2008-05-07 14:55:00,39.17,39.2,39.15,39.18,37047.35376044569,18.3397,18.3537,18.3303,18.3443,37047.3538
2008-05-07 15:00:00,39.18,39.18,39.12,39.15,23816.15598885794,18.3443,18.3443,18.3162,18.3303,23816.156
2008-05-07 15:05:00,39.14,39.15,39.08,39.11,40250.696378830085,18.3256,18.3303,18.2975,18.3116,40250.6964
2008-05-07 15:10:00,39.1,39.12,39.08,39.1,54178.2729805014,18.3069,18.3162,18.2975,18.3069,54178.273
2008-05-07 15:15:00,39.09,39.1,39.07,39.09,31337.04735376045,18.3022,18.3069,18.2928,18.3022,31337.0474
2008-05-07 15:20:00,39.1,39.1,39.0,39.04,29108.63509749304,18.3069,18.3069,18.2601,18.2788,29108.6351
2008-05-07 15:25:00,39.04,39.05,38.94,38.97,34261.83844011142,18.2788,18.2835,18.232,18.246,34261.8384
2008-05-07 15:30:00,38.97,38.99,38.93,38.99,52367.68802228413,18.246,18.2554,18.2273,18.2554,52367.688
2008-05-07 15:35:00,38.99,39.01,38.95,38.98,64066.85236768803,18.2554,18.2647,18.2366,18.2507,64066.8524
2008-05-07 15:40:00,38.98,39.02,38.95,39.02,51114.20612813371,18.2507,18.2694,18.2366,18.2694,51114.2061
2008-05-07 15:45:00,39.02,39.04,38.97,39.01,60167.13091922006,18.2694,18.2788,18.246,18.2647,60167.1309
2008-05-07 15:50:00,39.0,39.01,38.86,38.86,111699.1643454039,18.2601,18.2647,18.1945,18.1945,111699.1643
2008-05-07 15:55:00,38.86,38.88,38.81,38.87,127576.6016713092,18.1945,18.2039,18.1711,18.1992,127576.6017
2008-05-08 09:30:00,38.93,38.93,38.8,38.82,31476.32311977716,18.2273,18.2273,18.1664,18.1758,31476.3231
2008-05-08 09:35:00,38.82,38.83,38.74,38.75,27994.42896935933,18.1758,18.1805,18.1383,18.143,27994.429
2008-05-08 09:40:00,38.76,38.98,38.75,38.84,29247.91086350975,18.1477,18.2507,18.143,18.1851,29247.9109
2008-05-08 09:45:00,38.83,38.99,38.79,38.99,35933.14763231198,18.1805,18.2554,18.1617,18.2554,35933.1476
2008-05-08 09:50:00,38.99,39.08,38.92,39.0,38161.55988857939,18.2554,18.2975,18.2226,18.2601,38161.5599
2008-05-08 09:55:00,39.01,39.05,38.97,38.99,16991.643454038996,18.2647,18.2835,18.246,18.2554,16991.6435
2008-05-08 10:00:00,38.99,38.99,38.88,38.92,27298.05013927577,18.2554,18.2554,18.2039,18.2226,27298.0501
2008-05-08 10:05:00,38.92,38.94,38.89,38.89,25069.63788300836,18.2226,18.232,18.2086,18.2086,25069.6379
2008-05-08 10:10:00,38.91,38.91,38.79,38.85,25626.74094707521,18.2179,18.2179,18.1617,18.1898,25626.7409
2008-05-08 10:15:00,38.87,38.87,38.78,38.8,18245.125348189416,18.1992,18.1992,18.157,18.1664,18245.1253
2008-05-08 10:20:00,38.8,38.82,38.75,38.79,15181.058495821728,18.1664,18.1758,18.143,18.1617,15181.0585
2008-05-08 10:25:00,38.79,38.85,38.74,38.81,37465.18105849582,18.1617,18.1898,18.1383,18.1711,37465.1811
2008-05-08 10:30:00,38.81,38.83,38.74,38.74,35515.32033426184,18.1711,18.1805,18.1383,18.1383,35515.3203
2008-05-08 10:35:00,38.74,38.75,38.61,38.61,24791.08635097493,18.1383,18.143,18.0775,18.0775,24791.0864
2008-05-08 10:40:00,38.61,38.62,38.54,38.56,26323.119777158776,18.0775,18.0821,18.0447,18.054,26323.1198
2008-05-08 10:45:00,38.56,38.64,38.56,38.59,18105.849582172705,18.054,18.0915,18.054,18.0681,18105.8496
2008-05-08 10:50:00,38.59,38.62,38.56,38.56,16016.713091922007,18.0681,18.0821,18.054,18.054,16016.7131
2008-05-08 10:55:00,38.57,38.61,38.56,38.6,18384.401114206128,18.0587,18.0775,18.054,18.0728,18384.4011
2008-05-08 11:00:00,38.6,38.64,38.59,38.61,36072.42339832869,18.0728,18.0915,18.0681,18.0775,36072.4234
2008-05-08 11:05:00,38.64,38.74,38.64,38.74,15738.16155988858,18.0915,18.1383,18.0915,18.1383,15738.1616
2008-05-08 11:10:00,38.72,38.76,38.71,38.73,16573.816155988858,18.129,18.1477,18.1243,18.1336,16573.8162
2008-05-08 11:15:00,38.74,38.76,38.72,38.73,16295.264623955432,18.1383,18.1477,18.129,18.1336,16295.2646
2008-05-08 11:20:00,38.73,38.91,38.72,38.91,33426.183844011146,18.1336,18.2179,18.129,18.2179,33426.1838
2008-05-08 11:25:00,38.91,38.99,38.89,38.97,36350.97493036212,18.2179,18.2554,18.2086,18.246,36350.9749
2008-05-08 11:30:00,38.97,38.98,38.94,38.95,14484.679665738162,18.246,18.2507,18.232,18.2366,14484.6797
2008-05-08 11:35:00,38.94,38.97,38.82,38.82,15738.16155988858,18.232,18.246,18.1758,18.1758,15738.1616
2008-05-08 11:40:00,38.82,38.85,38.76,38.76,18105.849582172705,18.1758,18.1898,18.1477,18.1477,18105.8496
2008-05-08 11:45:00,38.78,38.83,38.72,38.82,16155.98885793872,18.157,18.1805,18.129,18.1758,16155.9889
2008-05-08 11:50:00,38.81,38.85,38.76,38.82,9749.303621169916,18.1711,18.1898,18.1477,18.1758,9749.3036
2008-05-08 11:55:00,38.81,38.89,38.8,38.89,6824.512534818942,18.1711,18.2086,18.1664,18.2086,6824.5125
2008-05-08 12:00:00,38.87,38.89,38.79,38.84,11838.440111420614,18.1992,18.2086,18.1617,18.1851,11838.4401
2008-05-08 12:05:00,38.84,38.89,38.8,38.89,10306.406685236769,18.1851,18.2086,18.1664,18.2086,10306.4067
2008-05-08 12:10:00,38.89,38.91,38.82,38.85,14484.679665738162,18.2086,18.2179,18.1758,18.1898,14484.6797
2008-05-08 12:15:00,38.86,38.87,38.78,38.79,30501.392757660167,18.1945,18.1992,18.157,18.1617,30501.3928
2008-05-08 12:20:00,38.79,38.84,38.79,38.82,11142.061281337048,18.1617,18.1851,18.1617,18.1758,11142.0613
2008-05-08 12:25:00,38.81,38.88,38.81,38.82,11977.715877437327,18.1711,18.2039,18.1711,18.1758,11977.7159
2008-05-08 12:30:00,38.81,38.82,38.79,38.79,7938.718662952647,18.1711,18.1758,18.1617,18.1617,7938.7187
2008-05-08 12:35:00,38.79,38.84,38.78,38.79,6685.236768802229,18.1617,18.1851,18.157,18.1617,6685.2368
2008-05-08 12:40:00,38.8,38.84,38.79,38.82,4456.824512534819,18.1664,18.1851,18.1617,18.1758,4456.8245
2008-05-08 12:45:00,38.82,38.85,38.8,38.81,6685.236768802229,18.1758,18.1898,18.1664,18.1711,6685.2368
2008-05-08 12:50:00,38.8,38.84,38.79,38.8,5849.58217270195,18.1664,18.1851,18.1617,18.1664,5849.5822
2008-05-08 12:55:00,38.8,38.86,38.8,38.82,6267.40947075209,18.1664,18.1945,18.1664,18.1758,6267.4095
2008-05-08 13:00:00,38.8,38.89,38.8,38.89,11420.612813370471,18.1664,18.2086,18.1664,18.2086,11420.6128
2008-05-08 13:05:00,38.9,38.93,38.85,38.85,11142.061281337048,18.2132,18.2273,18.1898,18.1898,11142.0613
2008-05-08 13:10:00,38.85,38.87,38.8,38.8,5710.306406685237,18.1898,18.1992,18.1664,18.1664,5710.3064
2008-05-08 13:15:00,38.79,38.86,38.79,38.84,10724.23398328691,18.1617,18.1945,18.1617,18.1851,10724.234
2008-05-08 13:20:00,38.83,38.93,38.83,38.92,15877.437325905294,18.1805,18.2273,18.1805,18.2226,15877.4373
2008-05-08 13:25:00,38.92,39.01,38.9,39.01,10167.130919220055,18.2226,18.2647,18.2132,18.2647,10167.1309
2008-05-08 13:30:00,38.99,39.02,38.97,38.99,10027.855153203343,18.2554,18.2694,18.246,18.2554,10027.8552
2008-05-08 13:35:00,38.98,38.98,38.89,38.89,10306.406685236769,18.2507,18.2507,18.2086,18.2086,10306.4067
2008-05-08 13:40:00,38.89,38.99,38.89,38.99,20194.9860724234,18.2086,18.2554,18.2086,18.2554,20194.9861
2008-05-08 13:45:00,38.98,38.99,38.97,38.99,11142.061281337048,18.2507,18.2554,18.246,18.2554,11142.0613
2008-05-08 13:50:00,38.99,39.05,38.99,39.05,10167.130919220055,18.2554,18.2835,18.2554,18.2835,10167.1309
2008-05-08 13:55:00,39.04,39.08,39.03,39.08,5988.857938718664,18.2788,18.2975,18.2741,18.2975,5988.8579
2008-05-08 14:00:00,39.08,39.08,39.01,39.01,10027.855153203343,18.2975,18.2975,18.2647,18.2647,10027.8552
2008-05-08 14:05:00,39.01,39.01,38.94,38.95,7381.615598885794,18.2647,18.2647,18.232,18.2366,7381.6156
2008-05-08 14:10:00,38.92,38.96,38.92,38.92,7938.718662952647,18.2226,18.2413,18.2226,18.2226,7938.7187
2008-05-08 14:15:00,38.92,38.92,38.84,38.84,14484.679665738162,18.2226,18.2226,18.1851,18.1851,14484.6797
2008-05-08 14:20:00,38.84,38.94,38.83,38.91,19498.60724233984,18.1851,18.232,18.1805,18.2179,19498.6072
2008-05-08 14:25:00,38.9,38.9,38.84,38.86,6824.512534818942,18.2132,18.2132,18.1851,18.1945,6824.5125
2008-05-08 14:30:00,38.84,38.84,38.81,38.81,14066.852367688023,18.1851,18.1851,18.1711,18.1711,14066.8524
2008-05-08 14:35:00,38.82,38.83,38.79,38.79,10027.855153203343,18.1758,18.1805,18.1617,18.1617,10027.8552
2008-05-08 14:40:00,38.8,38.81,38.77,38.77,8077.994428969359,18.1664,18.1711,18.1524,18.1524,8077.9944
2008-05-08 14:45:00,38.77,38.82,38.76,38.79,29665.73816155989,18.1524,18.1758,18.1477,18.1617,29665.7382
2008-05-08 14:50:00,38.79,38.79,38.76,38.77,9749.303621169916,18.1617,18.1617,18.1477,18.1524,9749.3036
2008-05-08 14:55:00,38.77,38.78,38.76,38.77,9888.57938718663,18.1524,18.157,18.1477,18.1524,9888.5794
2008-05-08 15:00:00,38.77,38.82,38.76,38.82,11559.888579387189,18.1524,18.1758,18.1477,18.1758,11559.8886
2008-05-08 15:05:00,38.81,38.81,38.76,38.79,17130.91922005571,18.1711,18.1711,18.1477,18.1617,17130.9192
2008-05-08 15:10:00,38.8,38.82,38.77,38.77,16434.540389972146,18.1664,18.1758,18.1524,18.1524,16434.5404
2008-05-08 15:15:00,38.77,38.79,38.76,38.78,22562.674094707523,18.1524,18.1617,18.1477,18.157,22562.6741
2008-05-08 15:20:00,38.78,38.81,38.76,38.8,17688.022284122562,18.157,18.1711,18.1477,18.1664,17688.0223
2008-05-08 15:25:00,38.81,38.86,38.8,38.82,21866.29526462396,18.1711,18.1945,18.1664,18.1758,21866.2953
2008-05-08 15:30:00,38.81,38.84,38.79,38.79,29665.73816155989,18.1711,18.1851,18.1617,18.1617,29665.7382
2008-05-08 15:35:00,38.79,38.85,38.79,38.85,40807.79944289694,18.1617,18.1898,18.1617,18.1898,40807.7994
2008-05-08 15:40:00,38.84,38.87,38.78,38.85,59470.75208913649,18.1851,18.1992,18.157,18.1898,59470.7521
2008-05-08 15:45:00,38.86,38.89,38.84,38.86,29944.28969359332,18.1945,18.2086,18.1851,18.1945,29944.2897
2008-05-08 15:50:00,38.86,38.89,38.85,38.86,25905.29247910864,18.1945,18.2086,18.1898,18.1945,25905.2925
2008-05-08 15:55:00,38.87,38.89,38.84,38.88,68105.84958217271,18.1992,18.2086,18.1851,18.2039,68105.8496
2008-05-09 09:30:00,38.71,38.8,38.42,38.61,26462.395543175488,18.1243,18.1664,17.9885,18.0775,26462.3955
2008-05-09 09:35:00,38.66,38.66,38.51,38.51,12395.543175487466,18.1009,18.1009,18.0306,18.0306,12395.5432
2008-05-09 09:40:00,38.52,38.66,38.51,38.6,21727.01949860724,18.0353,18.1009,18.0306,18.0728,21727.0195
2008-05-09 09:45:00,38.61,38.76,38.61,38.75,26740.947075208915,18.0775,18.1477,18.0775,18.143,26740.9471
2008-05-09 09:50:00,38.75,38.86,38.71,38.83,16713.091922005573,18.143,18.1945,18.1243,18.1805,16713.0919
2008-05-09 09:55:00,38.86,38.89,38.75,38.76,39832.86908077994,18.1945,18.2086,18.143,18.1477,39832.8691
2008-05-09 10:00:00,38.76,38.97,38.76,38.94,15459.610027855157,18.1477,18.246,18.1477,18.232,15459.61
2008-05-09 10:05:00,38.97,38.97,38.95,38.97,37743.73259052925,18.246,18.246,18.2366,18.246,37743.7326
2008-05-09 10:10:00,38.97,38.97,38.83,38.84,23259.05292479109,18.246,18.246,18.1805,18.1851,23259.0529
2008-05-09 10:15:00,38.85,38.94,38.84,38.94,25487.4651810585,18.1898,18.232,18.1851,18.232,25487.4652
2008-05-09 10:20:00,38.94,38.95,38.92,38.92,26740.947075208915,18.232,18.2366,18.2226,18.2226,26740.9471
2008-05-09 10:25:00,38.91,38.91,38.83,38.89,11281.337047353762,18.2179,18.2179,18.1805,18.2086,11281.337
2008-05-09 10:30:00,38.89,38.9,38.82,38.84,21866.29526462396,18.2086,18.2132,18.1758,18.1851,21866.2953
2008-05-09 10:35:00,38.85,38.87,38.81,38.87,22701.949860724235,18.1898,18.1992,18.1711,18.1992,22701.9499
2008-05-09 10:40:00,38.84,38.92,38.84,38.89,13231.197771587744,18.1851,18.2226,18.1851,18.2086,13231.1978
2008-05-09 10:45:00,38.87,38.96,38.87,38.89,19080.77994428969,18.1992,18.2413,18.1992,18.2086,19080.7799
2008-05-09 10:50:00,38.89,38.9,38.83,38.83,8774.373259052925,18.2086,18.2132,18.1805,18.1805,8774.3733
2008-05-09 10:55:00,38.82,38.85,38.8,38.84,16573.816155988858,18.1758,18.1898,18.1664,18.1851,16573.8162
2008-05-09 11:00:00,38.84,38.86,38.8,38.8,10306.406685236769,18.1851,18.1945,18.1664,18.1664,10306.4067
2008-05-09 11:05:00,38.81,38.84,38.79,38.82,16016.713091922007,18.1711,18.1851,18.1617,18.1758,16016.7131
2008-05-09 11:10:00,38.83,38.84,38.77,38.77,7799.442896935933,18.1805,18.1851,18.1524,18.1524,7799.4429
2008-05-09 11:15:00,38.77,38.79,38.74,38.79,11838.440111420614,18.1524,18.1617,18.1383,18.1617,11838.4401
2008-05-09 11:20:00,38.76,38.79,38.76,38.76,9331.476323119778,18.1477,18.1617,18.1477,18.1477,9331.4763
2008-05-09 11:25:00,38.76,38.76,38.71,38.74,13370.473537604455,18.1477,18.1477,18.1243,18.1383,13370.4735
2008-05-09 11:30:00,38.74,38.74,38.67,38.7,6685.236768802229,18.1383,18.1383,18.1055,18.1196,6685.2368
2008-05-09 11:35:00,38.69,38.72,38.68,38.69,14484.679665738162,18.1149,18.129,18.1102,18.1149,14484.6797
2008-05-09 11:40:00,38.69,38.71,38.66,38.66,6267.40947075209,18.1149,18.1243,18.1009,18.1009,6267.4095
2008-05-09 11:45:00,38.66,38.7,38.64,38.64,12813.370473537603,18.1009,18.1196,18.0915,18.0915,12813.3705
2008-05-09 11:50:00,38.65,38.69,38.65,38.69,8077.994428969359,18.0962,18.1149,18.0962,18.1149,8077.9944
2008-05-09 11:55:00,38.71,38.71,38.64,38.64,16155.98885793872,18.1243,18.1243,18.0915,18.0915,16155.9889
2008-05-09 12:00:00,38.64,38.66,38.64,38.65,4038.99721448468,18.0915,18.1009,18.0915,18.0962,4038.9972
2008-05-09 12:05:00,38.65,38.69,38.65,38.66,6963.788300835655,18.0962,18.1149,18.0962,18.1009,6963.7883
2008-05-09 12:10:00,38.66,38.68,38.66,38.66,8077.994428969359,18.1009,18.1102,18.1009,18.1009,8077.9944
2008-05-09 12:15:00,38.68,38.69,38.64,38.69,15320.33426183844,18.1102,18.1149,18.0915,18.1149,15320.3343
2008-05-09 12:20:00,38.69,38.71,38.65,38.67,14066.852367688023,18.1149,18.1243,18.0962,18.1055,14066.8524
2008-05-09 12:25:00,38.68,38.69,38.66,38.69,3899.721448467967,18.1102,18.1149,18.1009,18.1149,3899.7214
2008-05-09 12:30:00,38.69,38.74,38.69,38.71,8774.373259052925,18.1149,18.1383,18.1149,18.1243,8774.3733
2008-05-09 12:35:00,38.74,38.75,38.7,38.74,12395.543175487466,18.1383,18.143,18.1196,18.1383,12395.5432
2008-05-09 12:40:00,38.74,38.76,38.74,38.75,7103.064066852368,18.1383,18.1477,18.1383,18.143,7103.0641
2008-05-09 12:45:00,38.74,38.76,38.74,38.74,6128.133704735376,18.1383,18.1477,18.1383,18.1383,6128.1337
2008-05-09 12:50:00,38.76,38.76,38.75,38.76,5153.203342618384,18.1477,18.1477,18.143,18.1477,5153.2033
2008-05-09 12:55:00,38.77,38.87,38.77,38.85,14763.231197771587,18.1524,18.1992,18.1524,18.1898,14763.2312
2008-05-09 13:00:00,38.85,38.85,38.79,38.81,10445.682451253482,18.1898,18.1898,18.1617,18.1711,10445.6825
2008-05-09 13:05:00,38.81,38.84,38.81,38.82,6128.133704735376,18.1711,18.1851,18.1711,18.1758,6128.1337
2008-05-09 13:10:00,38.82,38.84,38.82,38.83,5431.7548746518105,18.1758,18.1851,18.1758,18.1805,5431.7549
2008-05-09 13:15:00,38.82,38.83,38.8,38.8,11559.888579387189,18.1758,18.1805,18.1664,18.1664,11559.8886
2008-05-09 13:20:00,38.82,38.82,38.79,38.8,7799.442896935933,18.1758,18.1758,18.1617,18.1664,7799.4429
2008-05-09 13:25:00,38.82,38.84,38.76,38.78,39832.86908077994,18.1758,18.1851,18.1477,18.157,39832.8691
2008-05-09 13:30:00,38.77,38.79,38.76,38.77,14345.403899721448,18.1524,18.1617,18.1477,18.1524,14345.4039
2008-05-09 13:35:00,38.79,38.79,38.76,38.79,14623.955431754875,18.1617,18.1617,18.1477,18.1617,14623.9554
2008-05-09 13:40:00,38.79,38.79,38.74,38.74,16713.091922005573,18.1617,18.1617,18.1383,18.1383,16713.0919
2008-05-09 13:45:00,38.74,38.74,38.68,38.69,49442.89693593315,18.1383,18.1383,18.1102,18.1149,49442.8969
2008-05-09 13:50:00,38.69,38.69,38.62,38.64,20612.813370473537,18.1149,18.1149,18.0821,18.0915,20612.8134
2008-05-09 13:55:00,38.64,38.69,38.64,38.69,18662.952646239555,18.0915,18.1149,18.0915,18.1149,18662.9526
2008-05-09 14:00:00,38.69,38.74,38.68,38.72,14066.852367688023,18.1149,18.1383,18.1102,18.129,14066.8524
2008-05-09 14:05:00,38.71,38.72,38.65,38.65,9470.752089136491,18.1243,18.129,18.0962,18.0962,9470.7521
2008-05-09 14:10:00,38.66,38.68,38.65,38.66,8913.649025069639,18.1009,18.1102,18.0962,18.1009,8913.649
2008-05-09 14:15:00,38.66,38.71,38.66,38.69,9610.027855153205,18.1009,18.1243,18.1009,18.1149,9610.0279
2008-05-09 14:20:00,38.68,38.69,38.64,38.65,11838.440111420614,18.1102,18.1149,18.0915,18.0962,11838.4401
2008-05-09 14:25:00,38.64,38.66,38.63,38.64,10027.855153203343,18.0915,18.1009,18.0868,18.0915,10027.8552
2008-05-09 14:30:00,38.63,38.63,38.61,38.62,15877.437325905294,18.0868,18.0868,18.0775,18.0821,15877.4373
2008-05-09 14:35:00,38.62,38.67,38.61,38.67,10167.130919220055,18.0821,18.1055,18.0775,18.1055,10167.1309
2008-05-09 14:40:00,38.66,38.69,38.66,38.69,6406.6852367688025,18.1009,18.1149,18.1009,18.1149,6406.6852
2008-05-09 14:45:00,38.69,38.72,38.66,38.66,13509.74930362117,18.1149,18.129,18.1009,18.1009,13509.7493
2008-05-09 14:50:00,38.65,38.69,38.65,38.67,5571.030640668524,18.0962,18.1149,18.0962,18.1055,5571.0306
2008-05-09 14:55:00,38.66,38.72,38.66,38.69,12534.81894150418,18.1009,18.129,18.1009,18.1149,12534.8189
2008-05-09 15:00:00,38.69,38.76,38.69,38.74,14345.403899721448,18.1149,18.1477,18.1149,18.1383,14345.4039
2008-05-09 15:05:00,38.74,38.78,38.74,38.77,9888.57938718663,18.1383,18.157,18.1383,18.1524,9888.5794
2008-05-09 15:10:00,38.77,38.77,38.75,38.76,8077.994428969359,18.1524,18.1524,18.143,18.1477,8077.9944
2008-05-09 15:15:00,38.76,38.79,38.76,38.79,14623.955431754875,18.1477,18.1617,18.1477,18.1617,14623.9554
2008-05-09 15:20:00,38.79,38.82,38.78,38.8,19359.33147632312,18.1617,18.1758,18.157,18.1664,19359.3315
2008-05-09 15:25:00,38.8,38.89,38.8,38.89,18941.504178272982,18.1664,18.2086,18.1664,18.2086,18941.5042
2008-05-09 15:30:00,38.89,38.92,38.89,38.9,22562.674094707523,18.2086,18.2226,18.2086,18.2132,22562.6741
2008-05-09 15:35:00,38.9,38.91,38.84,38.89,23816.15598885794,18.2132,18.2179,18.1851,18.2086,23816.156
2008-05-09 15:40:00,38.89,38.94,38.89,38.92,24512.534818941505,18.2086,18.232,18.2086,18.2226,24512.5348
2008-05-09 15:45:00,38.92,38.92,38.82,38.84,28272.98050139276,18.2226,18.2226,18.1758,18.1851,28272.9805
2008-05-09 15:50:00,38.83,38.84,38.81,38.82,35097.4930362117,18.1805,18.1851,18.1711,18.1758,35097.493
2008-05-09 15:55:00,38.82,38.88,38.8,38.83,65598.88579387187,18.1758,18.2039,18.1664,18.1805,65598.8858
2008-05-12 09:30:00,38.88,39.02,38.88,38.96,32311.97771587744,18.2039,18.2694,18.2039,18.2413,32311.9777
2008-05-12 09:35:00,38.99,39.14,38.96,39.04,56406.6852367688,18.2554,18.3256,18.2413,18.2788,56406.6852
2008-05-12 09:40:00,39.04,39.21,39.03,39.16,44011.14206128134,18.2788,18.3584,18.2741,18.335,44011.1421
2008-05-12 09:45:00,39.17,39.19,39.06,39.07,29526.46239554317,18.3397,18.349,18.2881,18.2928,29526.4624
2008-05-12 09:50:00,39.07,39.09,38.89,38.92,23816.15598885794,18.2928,18.3022,18.2086,18.2226,23816.156
2008-05-12 09:55:00,38.91,38.92,38.84,38.87,21866.29526462396,18.2179,18.2226,18.1851,18.1992,21866.2953
2008-05-12 10:00:00,38.88,38.89,38.86,38.86,18245.125348189416,18.2039,18.2086,18.1945,18.1945,18245.1253
2008-05-12 10:05:00,38.88,38.88,38.83,38.84,13091.922005571032,18.2039,18.2039,18.1805,18.1851,13091.922
2008-05-12 10:10:00,38.84,38.85,38.74,38.74,19777.15877437326,18.1851,18.1898,18.1383,18.1383,19777.1588
2008-05-12 10:15:00,38.72,38.73,38.63,38.66,16852.367688022285,18.129,18.1336,18.0868,18.1009,16852.3677
2008-05-12 10:20:00,38.64,38.69,38.64,38.68,21448.46796657382,18.0915,18.1149,18.0915,18.1102,21448.468
2008-05-12 10:25:00,38.67,38.69,38.66,38.66,10863.50974930362,18.1055,18.1149,18.1009,18.1009,10863.5097
2008-05-12 10:30:00,38.66,38.66,38.59,38.62,16434.540389972146,18.1009,18.1009,18.0681,18.0821,16434.5404
2008-05-12 10:35:00,38.62,38.65,38.61,38.64,17827.298050139278,18.0821,18.0962,18.0775,18.0915,17827.2981
2008-05-12 10:40:00,38.65,38.65,38.61,38.63,15738.16155988858,18.0962,18.0962,18.0775,18.0868,15738.1616
2008-05-12 10:45:00,38.64,38.76,38.64,38.74,12813.370473537603,18.0915,18.1477,18.0915,18.1383,12813.3705
2008-05-12 10:50:00,38.73,38.77,38.73,38.76,9610.027855153205,18.1336,18.1524,18.1336,18.1477,9610.0279
2008-05-12 10:55:00,38.76,38.76,38.73,38.73,10724.23398328691,18.1477,18.1477,18.1336,18.1336,10724.234
2008-05-12 11:00:00,38.73,38.79,38.71,38.75,20055.710306406687,18.1336,18.1617,18.1243,18.143,20055.7103
2008-05-12 11:05:00,38.74,38.74,38.65,38.65,16434.540389972146,18.1383,18.1383,18.0962,18.0962,16434.5404
2008-05-12 11:10:00,38.65,38.65,38.62,38.62,10167.130919220055,18.0962,18.0962,18.0821,18.0821,10167.1309
2008-05-12 11:15:00,38.62,38.62,38.58,38.61,17130.91922005571,18.0821,18.0821,18.0634,18.0775,17130.9192
2008-05-12 11:20:00,38.62,38.69,38.62,38.67,14623.955431754875,18.0821,18.1149,18.0821,18.1055,14623.9554
2008-05-12 11:25:00,38.68,38.68,38.65,38.66,7103.064066852368,18.1102,18.1102,18.0962,18.1009,7103.0641
2008-05-12 11:30:00,38.66,38.67,38.64,38.64,8913.649025069639,18.1009,18.1055,18.0915,18.0915,8913.649
2008-05-12 11:35:00,38.64,38.72,38.64,38.71,14345.403899721448,18.0915,18.129,18.0915,18.1243,14345.4039
2008-05-12 11:40:00,38.71,38.73,38.68,38.69,16713.091922005573,18.1243,18.1336,18.1102,18.1149,16713.0919
2008-05-12 11:45:00,38.69,38.74,38.69,38.74,20194.9860724234,18.1149,18.1383,18.1149,18.1383,20194.9861
2008-05-12 11:50:00,38.74,38.74,38.71,38.71,8356.545961002786,18.1383,18.1383,18.1243,18.1243,8356.546
2008-05-12 11:55:00,38.72,38.75,38.71,38.73,12395.543175487466,18.129,18.143,18.1243,18.1336,12395.5432
2008-05-12 12:00:00,38.72,38.76,38.71,38.76,6824.512534818942,18.129,18.1477,18.1243,18.1477,6824.5125
2008-05-12 12:05:00,38.76,38.79,38.76,38.77,7799.442896935933,18.1477,18.1617,18.1477,18.1524,7799.4429
2008-05-12 12:10:00,38.77,38.82,38.77,38.79,16852.367688022285,18.1524,18.1758,18.1524,18.1617,16852.3677
2008-05-12 12:15:00,38.79,38.79,38.75,38.75,3760.4456824512536,18.1617,18.1617,18.143,18.143,3760.4457
2008-05-12 12:20:00,38.75,38.77,38.75,38.75,4596.100278551532,18.143,18.1524,18.143,18.143,4596.1003
2008-05-12 12:25:00,38.76,38.82,38.76,38.81,7660.167130919221,18.1477,18.1758,18.1477,18.1711,7660.1671
2008-05-12 12:30:00,38.8,38.81,38.79,38.81,3899.721448467967,18.1664,18.1711,18.1617,18.1711,3899.7214
2008-05-12 12:35:00,38.81,38.81,38.77,38.79,9052.924791086352,18.1711,18.1711,18.1524,18.1617,9052.9248
2008-05-12 12:40:00,38.78,38.82,38.76,38.76,16016.713091922007,18.157,18.1758,18.1477,18.1477,16016.7131
2008-05-12 12:45:00,38.76,38.77,38.75,38.75,4596.100278551532,18.1477,18.1524,18.143,18.143,4596.1003
2008-05-12 12:50:00,38.76,38.76,38.74,38.75,2924.791086350975,18.1477,18.1477,18.1383,18.143,2924.7911
2008-05-12 12:55:00,38.76,38.81,38.76,38.76,7799.442896935933,18.1477,18.1711,18.1477,18.1477,7799.4429
2008-05-12 13:00:00,38.76,38.84,38.76,38.77,16155.98885793872,18.1477,18.1851,18.1477,18.1524,16155.9889
2008-05-12 13:05:00,38.76,38.93,38.76,38.76,57242.33983286908,18.1477,18.2273,18.1477,18.1477,57242.3398
2008-05-12 13:10:00,38.76,38.76,38.74,38.76,6128.133704735376,18.1477,18.1477,18.1383,18.1477,6128.1337
2008-05-12 13:15:00,38.76,38.76,38.71,38.72,6963.788300835655,18.1477,18.1477,18.1243,18.129,6963.7883
2008-05-12 13:20:00,38.71,38.74,38.71,38.73,5849.58217270195,18.1243,18.1383,18.1243,18.1336,5849.5822
2008-05-12 13:25:00,38.74,38.75,38.69,38.71,6128.133704735376,18.1383,18.143,18.1149,18.1243,6128.1337
2008-05-12 13:30:00,38.7,38.71,38.65,38.7,13231.197771587744,18.1196,18.1243,18.0962,18.1196,13231.1978
2008-05-12 13:35:00,38.71,38.72,38.69,38.71,5849.58217270195,18.1243,18.129,18.1149,18.1243,5849.5822
2008-05-12 13:40:00,38.73,38.73,38.7,38.71,8217.270194986073,18.1336,18.1336,18.1196,18.1243,8217.2702
2008-05-12 13:45:00,38.71,38.75,38.71,38.74,5571.030640668524,18.1243,18.143,18.1243,18.1383,5571.0306
2008-05-12 13:50:00,38.75,38.78,38.74,38.75,5849.58217270195,18.143,18.157,18.1383,18.143,5849.5822
2008-05-12 13:55:00,38.74,38.85,38.74,38.77,30362.116991643456,18.1383,18.1898,18.1383,18.1524,30362.117
2008-05-12 14:00:00,38.78,38.79,38.71,38.77,17409.47075208914,18.157,18.1617,18.1243,18.1524,17409.4708
2008-05-12 14:05:00,38.78,38.78,38.76,38.77,4874.651810584958,18.157,18.157,18.1477,18.1524,4874.6518
2008-05-12 14:10:00,38.77,38.81,38.76,38.81,7799.442896935933,18.1524,18.1711,18.1477,18.1711,7799.4429
2008-05-12 14:15:00,38.8,38.8,38.76,38.78,5431.7548746518105,18.1664,18.1664,18.1477,18.157,5431.7549
2008-05-12 14:20:00,38.79,38.79,38.76,38.78,5849.58217270195,18.1617,18.1617,18.1477,18.157,5849.5822
2008-05-12 14:25:00,38.79,38.9,38.79,38.89,15877.437325905294,18.1617,18.2132,18.1617,18.2086,15877.4373
2008-05-12 14:30:00,38.89,38.89,38.85,38.87,11142.061281337048,18.2086,18.2086,18.1898,18.1992,11142.0613
2008-05-12 14:35:00,38.87,38.92,38.84,38.9,16434.540389972146,18.1992,18.2226,18.1851,18.2132,16434.5404
2008-05-12 14:40:00,38.91,38.95,38.91,38.95,9610.027855153205,18.2179,18.2366,18.2179,18.2366,9610.0279
2008-05-12 14:45:00,38.94,38.95,38.92,38.94,6963.788300835655,18.232,18.2366,18.2226,18.232,6963.7883
2008-05-12 14:50:00,38.94,38.97,38.92,38.95,12116.99164345404,18.232,18.246,18.2226,18.2366,12116.9916
2008-05-12 14:55:00,38.94,38.98,38.92,38.98,19916.43454038997,18.232,18.2507,18.2226,18.2507,19916.4345
2008-05-12 15:00:00,38.97,38.97,38.92,38.97,20334.26183844012,18.246,18.246,18.2226,18.246,20334.2618
2008-05-12 15:05:00,38.96,39.02,38.95,39.01,17409.47075208914,18.2413,18.2694,18.2366,18.2647,17409.4708
2008-05-12 15:10:00,39.0,39.03,38.99,39.01,15598.885793871868,18.2601,18.2741,18.2554,18.2647,15598.8858
2008-05-12 15:15:00,39.01,39.06,38.99,39.03,15738.16155988858,18.2647,18.2881,18.2554,18.2741,15738.1616
2008-05-12 15:20:00,39.05,39.05,38.97,38.99,19359.33147632312,18.2835,18.2835,18.246,18.2554,19359.3315
2008-05-12 15:25:00,39.0,39.04,38.99,39.04,21169.91643454039,18.2601,18.2788,18.2554,18.2788,21169.9164
2008-05-12 15:30:00,39.04,39.04,38.99,39.02,14623.955431754875,18.2788,18.2788,18.2554,18.2694,14623.9554
2008-05-12 15:35:00,39.04,39.07,39.01,39.06,27715.877437325908,18.2788,18.2928,18.2647,18.2881,27715.8774
2008-05-12 15:40:00,39.04,39.15,39.04,39.14,32590.529247910865,18.2788,18.3303,18.2788,18.3256,32590.5292
2008-05-12 15:45:00,39.14,39.17,39.1,39.16,36211.69916434541,18.3256,18.3397,18.3069,18.335,36211.6992
2008-05-12 15:50:00,39.15,39.2,39.13,39.19,64066.85236768803,18.3303,18.3537,18.3209,18.349,64066.8524
2008-05-12 15:55:00,39.19,39.2,39.11,39.15,74373.2590529248,18.349,18.3537,18.3116,18.3303,74373.2591
2008-05-13 09:30:00,39.38,39.6,39.38,39.53,62813.37047353761,18.438,18.541,18.438,18.5082,62813.3705
2008-05-13 09:35:00,39.53,39.58,39.44,39.48,32311.97771587744,18.5082,18.5316,18.4661,18.4848,32311.9777
2008-05-13 09:40:00,39.47,39.59,39.43,39.55,44289.69359331477,18.4801,18.5363,18.4614,18.5176,44289.6936
2008-05-13 09:45:00,39.55,39.74,39.52,39.65,47075.20891364903,18.5176,18.6065,18.5035,18.5644,47075.2089
2008-05-13 09:50:00,39.63,39.74,39.61,39.67,33844.01114206128,18.555,18.6065,18.5457,18.5738,33844.0111
2008-05-13 09:55:00,39.67,39.67,39.59,39.66,30501.392757660167,18.5738,18.5738,18.5363,18.5691,30501.3928
2008-05-13 10:00:00,39.66,39.7,39.63,39.68,27158.774373259053,18.5691,18.5878,18.555,18.5784,27158.7744
2008-05-13 10:05:00,39.67,39.73,39.63,39.72,43314.76323119777,18.5738,18.6018,18.555,18.5972,43314.7632
2008-05-13 10:10:00,39.72,39.83,39.69,39.82,44986.072423398335,18.5972,18.6487,18.5831,18.644,44986.0724
2008-05-13 10:15:00,39.82,39.83,39.79,39.82,31615.598885793872,18.644,18.6487,18.6299,18.644,31615.5989
2008-05-13 10:20:00,39.82,39.96,39.81,39.92,45543.17548746518,18.644,18.7095,18.6393,18.6908,45543.1755
2008-05-13 10:25:00,39.91,39.94,39.78,39.82,38440.11142061282,18.6861,18.7002,18.6253,18.644,38440.1114
2008-05-13 10:30:00,39.82,39.91,39.8,39.86,34679.66573816156,18.644,18.6861,18.6346,18.6627,34679.6657
2008-05-13 10:35:00,39.85,39.88,39.72,39.83,28412.25626740948,18.658,18.6721,18.5972,18.6487,28412.2563
2008-05-13 10:40:00,39.83,39.89,39.83,39.89,16991.643454038996,18.6487,18.6768,18.6487,18.6768,16991.6435
2008-05-13 10:45:00,39.88,39.93,39.87,39.88,45961.00278551533,18.6721,18.6955,18.6674,18.6721,45961.0028
2008-05-13 10:50:00,39.88,39.98,39.88,39.91,36350.97493036212,18.6721,18.7189,18.6721,18.6861,36350.9749
2008-05-13 10:55:00,39.91,39.93,39.87,39.92,19359.33147632312,18.6861,18.6955,18.6674,18.6908,19359.3315
2008-05-13 11:00:00,39.91,39.93,39.88,39.91,27715.877437325908,18.6861,18.6955,18.6721,18.6861,27715.8774
2008-05-13 11:05:00,39.89,39.97,39.88,39.97,16016.713091922007,18.6768,18.7142,18.6721,18.7142,16016.7131
2008-05-13 11:10:00,39.96,40.08,39.95,40.05,23955.43175487465,18.7095,18.7657,18.7049,18.7517,23955.4318
2008-05-13 11:15:00,40.06,40.11,40.04,40.07,48050.13927576602,18.7564,18.7798,18.747,18.761,48050.1393
2008-05-13 11:20:00,40.07,40.08,39.91,39.94,57242.33983286908,18.761,18.7657,18.6861,18.7002,57242.3398
2008-05-13 11:25:00,39.95,39.95,39.9,39.9,39275.766016713096,18.7049,18.7049,18.6814,18.6814,39275.766
2008-05-13 11:30:00,39.9,39.93,39.9,39.9,45264.62395543176,18.6814,18.6955,18.6814,18.6814,45264.624
2008-05-13 11:35:00,39.91,39.92,39.86,39.86,28412.25626740948,18.6861,18.6908,18.6627,18.6627,28412.2563
2008-05-13 11:40:00,39.86,39.87,39.81,39.82,25069.63788300836,18.6627,18.6674,18.6393,18.644,25069.6379
2008-05-13 11:45:00,39.82,39.91,39.82,39.91,30501.392757660167,18.644,18.6861,18.644,18.6861,30501.3928
2008-05-13 11:50:00,39.91,39.96,39.86,39.92,27715.877437325908,18.6861,18.7095,18.6627,18.6908,27715.8774
2008-05-13 11:55:00,39.94,40.0,39.9,39.92,189275.7660167131,18.7002,18.7283,18.6814,18.6908,189275.766
2008-05-13 12:00:00,39.92,40.07,39.92,39.95,49582.172701949865,18.6908,18.761,18.6908,18.7049,49582.1727
2008-05-13 12:05:00,39.95,40.06,39.95,40.06,30501.392757660167,18.7049,18.7564,18.7049,18.7564,30501.3928
2008-05-13 12:10:00,40.06,40.06,39.92,39.98,32451.25348189416,18.7564,18.7564,18.6908,18.7189,32451.2535
2008-05-13 12:15:00,39.95,40.02,39.94,40.01,28690.807799442897,18.7049,18.7376,18.7002,18.7329,28690.8078
2008-05-13 12:20:00,40.03,40.09,40.01,40.01,31615.598885793872,18.7423,18.7704,18.7329,18.7329,31615.5989
2008-05-13 12:25:00,40.02,40.06,40.01,40.01,25905.29247910864,18.7376,18.7564,18.7329,18.7329,25905.2925
2008-05-13 12:30:00,40.03,40.03,39.96,39.96,32869.08077994429,18.7423,18.7423,18.7095,18.7095,32869.0808
2008-05-13 12:35:00,39.96,40.01,39.95,40.01,22980.501392757666,18.7095,18.7329,18.7049,18.7329,22980.5014
2008-05-13 12:40:00,40.01,40.03,39.98,40.01,15041.782729805014,18.7329,18.7423,18.7189,18.7329,15041.7827
2008-05-13 12:45:00,40.01,40.03,39.94,39.96,20473.537604456826,18.7329,18.7423,18.7002,18.7095,20473.5376
2008-05-13 12:50:00,39.96,39.96,39.91,39.95,28412.25626740948,18.7095,18.7095,18.6861,18.7049,28412.2563
2008-05-13 12:55:00,39.96,39.97,39.94,39.96,11002.785515320336,18.7095,18.7142,18.7002,18.7095,11002.7855
2008-05-13 13:00:00,39.97,39.99,39.94,39.99,27019.49860724234,18.7142,18.7236,18.7002,18.7236,27019.4986
2008-05-13 13:05:00,39.97,39.99,39.91,39.92,20055.710306406687,18.7142,18.7236,18.6861,18.6908,20055.7103
2008-05-13 13:10:00,39.94,39.94,39.88,39.88,16991.643454038996,18.7002,18.7002,18.6721,18.6721,16991.6435
2008-05-13 13:15:00,39.88,39.88,39.79,39.79,20473.537604456826,18.6721,18.6721,18.6299,18.6299,20473.5376
2008-05-13 13:20:00,39.79,39.85,39.79,39.83,24373.2590529248,18.6299,18.658,18.6299,18.6487,24373.2591
2008-05-13 13:25:00,39.83,39.83,39.78,39.78,21587.74373259053,18.6487,18.6487,18.6253,18.6253,21587.7437
2008-05-13 13:30:00,39.8,39.87,39.79,39.86,17688.022284122562,18.6346,18.6674,18.6299,18.6627,17688.0223
2008-05-13 13:35:00,39.86,39.88,39.81,39.84,23119.777158774374,18.6627,18.6721,18.6393,18.6533,23119.7772
2008-05-13 13:40:00,39.83,39.87,39.83,39.87,19359.33147632312,18.6487,18.6674,18.6487,18.6674,19359.3315
2008-05-13 13:45:00,39.86,39.89,39.83,39.83,21587.74373259053,18.6627,18.6768,18.6487,18.6487,21587.7437
2008-05-13 13:50:00,39.83,39.83,39.79,39.81,21587.74373259053,18.6487,18.6487,18.6299,18.6393,21587.7437
2008-05-13 13:55:00,39.81,39.81,39.76,39.76,16434.540389972146,18.6393,18.6393,18.6159,18.6159,16434.5404
2008-05-13 14:00:00,39.76,39.79,39.75,39.78,30362.116991643456,18.6159,18.6299,18.6112,18.6253,30362.117
2008-05-13 14:05:00,39.78,39.78,39.71,39.73,43314.76323119777,18.6253,18.6253,18.5925,18.6018,43314.7632
2008-05-13 14:10:00,39.73,39.73,39.63,39.68,32729.80501392758,18.6018,18.6018,18.555,18.5784,32729.805
2008-05-13 14:15:00,39.68,39.71,39.66,39.67,25626.74094707521,18.5784,18.5925,18.5691,18.5738,25626.7409
2008-05-13 14:20:00,39.67,39.67,39.6,39.6,23955.43175487465,18.5738,18.5738,18.541,18.541,23955.4318
2008-05-13 14:25:00,39.61,39.64,39.61,39.61,78690.8077994429,18.5457,18.5597,18.5457,18.5457,78690.8078
2008-05-13 14:30:00,39.62,39.65,39.61,39.63,22144.846796657384,18.5503,18.5644,18.5457,18.555,22144.8468
2008-05-13 14:35:00,39.63,39.69,39.63,39.66,28272.98050139276,18.555,18.5831,18.555,18.5691,28272.9805
2008-05-13 14:40:00,39.66,39.69,39.64,39.68,29247.91086350975,18.5691,18.5831,18.5597,18.5784,29247.9109
2008-05-13 14:45:00,39.67,39.68,39.64,39.67,18384.401114206128,18.5738,18.5784,18.5597,18.5738,18384.4011
2008-05-13 14:50:00,39.65,39.67,39.64,39.67,24651.810584958217,18.5644,18.5738,18.5597,18.5738,24651.8106
2008-05-13 14:55:00,39.68,39.74,39.67,39.74,19637.883008356548,18.5784,18.6065,18.5738,18.6065,19637.883
2008-05-13 15:00:00,39.73,39.76,39.71,39.76,24930.362116991644,18.6018,18.6159,18.5925,18.6159,24930.3621
2008-05-13 15:05:00,39.75,39.78,39.73,39.78,19637.883008356548,18.6112,18.6253,18.6018,18.6253,19637.883
2008-05-13 15:10:00,39.78,39.81,39.74,39.75,27298.05013927577,18.6253,18.6393,18.6065,18.6112,27298.0501
2008-05-13 15:15:00,39.75,39.78,39.73,39.74,24512.534818941505,18.6112,18.6253,18.6018,18.6065,24512.5348
2008-05-13 15:20:00,39.74,39.76,39.72,39.73,22701.949860724235,18.6065,18.6159,18.5972,18.6018,22701.9499
2008-05-13 15:25:00,39.73,39.76,39.73,39.73,28690.807799442897,18.6018,18.6159,18.6018,18.6018,28690.8078
2008-05-13 15:30:00,39.75,39.76,39.68,39.71,44846.796657381616,18.6112,18.6159,18.5784,18.5925,44846.7967
2008-05-13 15:35:00,39.7,39.76,39.69,39.76,58913.64902506965,18.5878,18.6159,18.5831,18.6159,58913.649
2008-05-13 15:40:00,39.76,39.8,39.76,39.8,61281.337047353765,18.6159,18.6346,18.6159,18.6346,61281.337
2008-05-13 15:45:00,39.8,39.8,39.78,39.78,89275.7660167131,18.6346,18.6346,18.6253,18.6253,89275.766
2008-05-13 15:50:00,39.79,39.81,39.76,39.76,62116.99164345404,18.6299,18.6393,18.6159,18.6159,62116.9916
2008-05-13 15:55:00,39.77,39.77,39.7,39.74,109470.7520891365,18.6206,18.6206,18.5878,18.6065,109470.7521
2008-05-14 09:30:00,40.09,40.11,39.95,40.04,42757.66016713092,18.7704,18.7798,18.7049,18.747,42757.6602
2008-05-14 09:35:00,40.01,40.14,39.95,40.14,22144.846796657384,18.7329,18.7938,18.7049,18.7938,22144.8468
2008-05-14 09:40:00,40.11,40.21,40.11,40.14,46518.10584958218,18.7798,18.8266,18.7798,18.7938,46518.1058
2008-05-14 09:45:00,40.16,40.2,40.08,40.14,28690.807799442897,18.8032,18.8219,18.7657,18.7938,28690.8078
2008-05-14 09:50:00,40.12,40.19,40.11,40.11,18384.401114206128,18.7844,18.8172,18.7798,18.7798,18384.4011
2008-05-14 09:55:00,40.11,40.14,40.01,40.04,20612.813370473537,18.7798,18.7938,18.7329,18.747,20612.8134
2008-05-14 10:00:00,40.04,40.06,39.96,39.96,32590.529247910865,18.747,18.7564,18.7095,18.7095,32590.5292
2008-05-14 10:05:00,39.96,39.99,39.96,39.97,22701.949860724235,18.7095,18.7236,18.7095,18.7142,22701.9499
2008-05-14 10:10:00,39.96,39.99,39.91,39.94,19916.43454038997,18.7095,18.7236,18.6861,18.7002,19916.4345
2008-05-14 10:15:00,39.94,40.01,39.92,39.99,16016.713091922007,18.7002,18.7329,18.6908,18.7236,16016.7131
2008-05-14 10:20:00,39.99,39.99,39.9,39.92,9610.027855153205,18.7236,18.7236,18.6814,18.6908,9610.0279
2008-05-14 10:25:00,39.93,39.97,39.92,39.94,30779.944289693594,18.6955,18.7142,18.6908,18.7002,30779.9443
2008-05-14 10:30:00,39.93,39.97,39.91,39.91,28412.25626740948,18.6955,18.7142,18.6861,18.6861,28412.2563
2008-05-14 10:35:00,39.88,40.08,39.88,39.99,36768.802228412256,18.6721,18.7657,18.6721,18.7236,36768.8022
2008-05-14 10:40:00,39.99,40.01,39.96,39.96,7799.442896935933,18.7236,18.7329,18.7095,18.7095,7799.4429
2008-05-14 10:45:00,39.96,39.96,39.86,39.86,10306.406685236769,18.7095,18.7095,18.6627,18.6627,10306.4067
2008-05-14 10:50:00,39.87,39.87,39.81,39.81,6128.133704735376,18.6674,18.6674,18.6393,18.6393,6128.1337
2008-05-14 10:55:00,39.8,39.84,39.78,39.81,10863.50974930362,18.6346,18.6533,18.6253,18.6393,10863.5097
2008-05-14 11:00:00,39.82,39.83,39.77,39.77,7938.718662952647,18.644,18.6487,18.6206,18.6206,7938.7187
2008-05-14 11:05:00,39.77,39.77,39.76,39.76,6685.236768802229,18.6206,18.6206,18.6159,18.6159,6685.2368
2008-05-14 11:10:00,39.76,39.84,39.76,39.82,15598.885793871868,18.6159,18.6533,18.6159,18.644,15598.8858
2008-05-14 11:15:00,39.82,39.83,39.81,39.81,3064.066852367688,18.644,18.6487,18.6393,18.6393,3064.0669
2008-05-14 11:20:00,39.81,39.82,39.81,39.81,3203.342618384401,18.6393,18.644,18.6393,18.6393,3203.3426
2008-05-14 11:25:00,39.81,39.81,39.76,39.78,7103.064066852368,18.6393,18.6393,18.6159,18.6253,7103.0641
2008-05-14 11:30:00,39.8,39.85,39.8,39.82,13649.025069637884,18.6346,18.658,18.6346,18.644,13649.0251
2008-05-14 11:35:00,39.83,39.88,39.83,39.88,4874.651810584958,18.6487,18.6721,18.6487,18.6721,4874.6518
2008-05-14 11:40:00,39.88,39.92,39.88,39.91,4596.100278551532,18.6721,18.6908,18.6721,18.6861,4596.1003
2008-05-14 11:45:00,39.89,39.92,39.86,39.92,7799.442896935933,18.6768,18.6908,18.6627,18.6908,7799.4429
2008-05-14 11:50:00,39.9,39.9,39.84,39.84,2924.791086350975,18.6814,18.6814,18.6533,18.6533,2924.7911
2008-05-14 11:55:00,39.83,39.89,39.83,39.88,3621.169916434541,18.6487,18.6768,18.6487,18.6721,3621.1699
2008-05-14 12:00:00,39.88,39.88,39.86,39.88,2924.791086350975,18.6721,18.6721,18.6627,18.6721,2924.7911
2008-05-14 12:05:00,39.89,39.91,39.78,39.89,4038.99721448468,18.6768,18.6861,18.6253,18.6768,4038.9972
2008-05-14 12:10:00,39.89,39.89,39.87,39.87,417.8272980501393,18.6768,18.6768,18.6674,18.6674,417.8273
2008-05-14 12:15:00,39.87,39.9,39.86,39.86,3342.6183844011143,18.6674,18.6814,18.6627,18.6627,3342.6184
2008-05-14 12:20:00,39.86,39.88,39.86,39.88,2367.688022284123,18.6627,18.6721,18.6627,18.6721,2367.688
2008-05-14 12:25:00,39.88,39.89,39.86,39.86,2924.791086350975,18.6721,18.6768,18.6627,18.6627,2924.7911
2008-05-14 12:30:00,39.87,39.9,39.86,39.88,18384.401114206128,18.6674,18.6814,18.6627,18.6721,18384.4011
2008-05-14 12:35:00,39.88,39.91,39.88,39.91,6685.236768802229,18.6721,18.6861,18.6721,18.6861,6685.2368
2008-05-14 12:40:00,39.91,39.91,39.88,39.88,4317.548746518106,18.6861,18.6861,18.6721,18.6721,4317.5487
2008-05-14 12:45:00,39.89,39.9,39.88,39.89,5710.306406685237,18.6768,18.6814,18.6721,18.6768,5710.3064
2008-05-14 12:50:00,39.88,39.91,39.88,39.91,3621.169916434541,18.6721,18.6861,18.6721,18.6861,3621.1699
2008-05-14 12:55:00,39.91,39.92,39.9,39.92,1253.481894150418,18.6861,18.6908,18.6814,18.6908,1253.4819
2008-05-14 13:00:00,39.92,39.93,39.91,39.93,5292.479108635098,18.6908,18.6955,18.6861,18.6955,5292.4791
2008-05-14 13:05:00,39.92,40.01,39.92,40.01,10027.855153203343,18.6908,18.7329,18.6908,18.7329,10027.8552
2008-05-14 13:10:00,40.02,40.07,40.0,40.05,8077.994428969359,18.7376,18.761,18.7283,18.7517,8077.9944
2008-05-14 13:15:00,40.04,40.06,40.03,40.06,1810.5849582172705,18.747,18.7564,18.7423,18.7564,1810.585
2008-05-14 13:20:00,40.08,40.09,40.05,40.06,12395.543175487466,18.7657,18.7704,18.7517,18.7564,12395.5432
2008-05-14 13:25:00,40.06,40.11,40.05,40.1,5153.203342618384,18.7564,18.7798,18.7517,18.7751,5153.2033
2008-05-14 13:30:00,40.1,40.12,40.06,40.1,10445.682451253482,18.7751,18.7844,18.7564,18.7751,10445.6825
2008-05-14 13:35:00,40.09,40.1,40.02,40.04,7520.891364902507,18.7704,18.7751,18.7376,18.747,7520.8914
2008-05-14 13:40:00,40.03,40.04,40.01,40.01,6128.133704735376,18.7423,18.747,18.7329,18.7329,6128.1337
2008-05-14 13:45:00,40.01,40.06,40.01,40.04,5571.030640668524,18.7329,18.7564,18.7329,18.747,5571.0306
2008-05-14 13:50:00,40.04,40.04,40.01,40.02,4735.376044568246,18.747,18.747,18.7329,18.7376,4735.376
2008-05-14 13:55:00,40.03,40.03,39.98,39.99,5710.306406685237,18.7423,18.7423,18.7189,18.7236,5710.3064
2008-05-14 14:00:00,39.98,40.0,39.98,39.99,8217.270194986073,18.7189,18.7283,18.7189,18.7236,8217.2702
2008-05-14 14:05:00,39.99,40.0,39.98,39.98,6824.512534818942,18.7236,18.7283,18.7189,18.7189,6824.5125
2008-05-14 14:10:00,39.99,40.01,39.98,40.01,6685.236768802229,18.7236,18.7329,18.7189,18.7329,6685.2368
2008-05-14 14:15:00,40.01,40.04,40.01,40.04,11142.061281337048,18.7329,18.747,18.7329,18.747,11142.0613
2008-05-14 14:20:00,40.05,40.05,40.04,40.04,5292.479108635098,18.7517,18.7517,18.747,18.747,5292.4791
2008-05-14 14:25:00,40.05,40.09,40.05,40.08,16295.264623955432,18.7517,18.7704,18.7517,18.7657,16295.2646
2008-05-14 14:30:00,40.06,40.08,40.04,40.07,11838.440111420614,18.7564,18.7657,18.747,18.761,11838.4401
2008-05-14 14:35:00,40.06,40.06,40.0,40.0,12674.094707520891,18.7564,18.7564,18.7283,18.7283,12674.0947
2008-05-14 14:40:00,40.01,40.02,39.99,39.99,36908.07799442897,18.7329,18.7376,18.7236,18.7236,36908.078
2008-05-14 14:45:00,39.99,40.02,39.98,40.0,21309.192200557103,18.7236,18.7376,18.7189,18.7283,21309.1922
2008-05-14 14:50:00,39.99,39.99,39.98,39.99,16991.643454038996,18.7236,18.7236,18.7189,18.7236,16991.6435
2008-05-14 14:55:00,39.98,40.0,39.98,39.98,12952.64623955432,18.7189,18.7283,18.7189,18.7189,12952.6462
2008-05-14 15:00:00,39.98,40.0,39.98,39.99,8356.545961002786,18.7189,18.7283,18.7189,18.7236,8356.546
2008-05-14 15:05:00,39.99,40.0,39.96,39.99,19916.43454038997,18.7236,18.7283,18.7095,18.7236,19916.4345
2008-05-14 15:10:00,39.99,40.0,39.91,39.96,26183.844011142064,18.7236,18.7283,18.6861,18.7095,26183.844
2008-05-14 15:15:00,39.96,39.96,39.93,39.96,26880.22284122563,18.7095,18.7095,18.6955,18.7095,26880.2228
2008-05-14 15:20:00,39.95,39.96,39.92,39.94,21030.64066852368,18.7049,18.7095,18.6908,18.7002,21030.6407
2008-05-14 15:25:00,39.94,39.95,39.92,39.94,30501.392757660167,18.7002,18.7049,18.6908,18.7002,30501.3928
2008-05-14 15:30:00,39.94,39.95,39.9,39.93,28969.359331476324,18.7002,18.7049,18.6814,18.6955,28969.3593
2008-05-14 15:35:00,39.93,39.95,39.91,39.92,37743.73259052925,18.6955,18.7049,18.6861,18.6908,37743.7326
2008-05-14 15:40:00,39.93,39.93,39.83,39.83,38300.8356545961,18.6955,18.6955,18.6487,18.6487,38300.8357
2008-05-14 15:45:00,39.83,39.83,39.77,39.82,42618.38440111421,18.6487,18.6487,18.6206,18.644,42618.3844
2008-05-14 15:50:00,39.83,39.85,39.78,39.81,34401.114206128135,18.6487,18.658,18.6253,18.6393,34401.1142
2008-05-14 15:55:00,39.81,39.88,39.8,39.88,88718.66295264625,18.6393,18.6721,18.6346,18.6721,88718.663
2008-05-15 09:30:00,39.85,39.85,39.68,39.68,22841.225626740947,18.658,18.658,18.5784,18.5784,22841.2256
2008-05-15 09:35:00,39.68,39.68,39.53,39.53,16991.643454038996,18.5784,18.5784,18.5082,18.5082,16991.6435
2008-05-15 09:40:00,39.53,39.55,39.5,39.52,22423.398328690808,18.5082,18.5176,18.4942,18.5035,22423.3983
2008-05-15 09:45:00,39.52,39.55,39.49,39.5,13509.74930362117,18.5035,18.5176,18.4895,18.4942,13509.7493
2008-05-15 09:50:00,39.5,39.65,39.49,39.52,19637.883008356548,18.4942,18.5644,18.4895,18.5035,19637.883
2008-05-15 09:55:00,39.52,39.53,39.41,39.5,17827.298050139278,18.5035,18.5082,18.452,18.4942,17827.2981
2008-05-15 10:00:00,39.48,39.56,39.48,39.5,21727.01949860724,18.4848,18.5223,18.4848,18.4942,21727.0195
2008-05-15 10:05:00,39.5,39.5,39.4,39.42,18105.849582172705,18.4942,18.4942,18.4473,18.4567,18105.8496
2008-05-15 10:10:00,39.43,39.45,39.35,39.38,19080.77994428969,18.4614,18.4707,18.4239,18.438,19080.7799
2008-05-15 10:15:00,39.38,39.47,39.36,39.47,15459.610027855157,18.438,18.4801,18.4286,18.4801,15459.61
2008-05-15 10:20:00,39.47,39.66,39.47,39.63,28272.98050139276,18.4801,18.5691,18.4801,18.555,28272.9805
2008-05-15 10:25:00,39.63,39.63,39.51,39.53,14484.679665738162,18.555,18.555,18.4988,18.5082,14484.6797
2008-05-15 10:30:00,39.54,39.66,39.54,39.6,32869.08077994429,18.5129,18.5691,18.5129,18.541,32869.0808
2008-05-15 10:35:00,39.57,39.64,39.56,39.6,16852.367688022285,18.5269,18.5597,18.5223,18.541,16852.3677
2008-05-15 10:40:00,39.61,39.65,39.6,39.63,9470.752089136491,18.5457,18.5644,18.541,18.555,9470.7521
2008-05-15 10:45:00,39.63,39.68,39.59,39.61,11838.440111420614,18.555,18.5784,18.5363,18.5457,11838.4401
2008-05-15 10:50:00,39.61,39.61,39.53,39.53,7103.064066852368,18.5457,18.5457,18.5082,18.5082,7103.0641
2008-05-15 10:55:00,39.55,39.59,39.52,39.53,6545.961002785516,18.5176,18.5363,18.5035,18.5082,6545.961
2008-05-15 11:00:00,39.53,39.55,39.5,39.52,7520.891364902507,18.5082,18.5176,18.4942,18.5035,7520.8914
2008-05-15 11:05:00,39.52,39.53,39.45,39.46,14206.128133704737,18.5035,18.5082,18.4707,18.4754,14206.1281
2008-05-15 11:10:00,39.45,39.46,39.4,39.4,12395.543175487466,18.4707,18.4754,18.4473,18.4473,12395.5432
2008-05-15 11:15:00,39.41,39.41,39.35,39.35,10027.855153203343,18.452,18.452,18.4239,18.4239,10027.8552
2008-05-15 11:20:00,39.35,39.38,39.35,39.37,8774.373259052925,18.4239,18.438,18.4239,18.4333,8774.3733
2008-05-15 11:25:00,39.35,39.38,39.32,39.35,12534.81894150418,18.4239,18.438,18.4099,18.4239,12534.8189
2008-05-15 11:30:00,39.36,39.41,39.35,39.35,6545.961002785516,18.4286,18.452,18.4239,18.4239,6545.961
2008-05-15 11:35:00,39.35,39.36,39.3,39.31,8495.821727019498,18.4239,18.4286,18.4005,18.4052,8495.8217
2008-05-15 11:40:00,39.3,39.35,39.27,39.33,14484.679665738162,18.4005,18.4239,18.3865,18.4146,14484.6797
2008-05-15 11:45:00,39.35,39.35,39.3,39.31,21169.91643454039,18.4239,18.4239,18.4005,18.4052,21169.9164
2008-05-15 11:50:00,39.3,39.31,39.28,39.3,16713.091922005573,18.4005,18.4052,18.3912,18.4005,16713.0919
2008-05-15 11:55:00,39.31,39.31,39.26,39.27,16016.713091922007,18.4052,18.4052,18.3818,18.3865,16016.7131
2008-05-15 12:00:00,39.27,39.27,39.24,39.24,18245.125348189416,18.3865,18.3865,18.3724,18.3724,18245.1253
2008-05-15 12:05:00,39.24,39.27,39.22,39.25,41504.178272980505,18.3724,18.3865,18.3631,18.3771,41504.1783
2008-05-15 12:10:00,39.23,39.28,39.23,39.27,16295.264623955432,18.3677,18.3912,18.3677,18.3865,16295.2646
2008-05-15 12:15:00,39.27,39.28,39.26,39.27,21727.01949860724,18.3865,18.3912,18.3818,18.3865,21727.0195
2008-05-15 12:20:00,39.28,39.37,39.28,39.36,19220.05571030641,18.3912,18.4333,18.3912,18.4286,19220.0557
2008-05-15 12:25:00,39.35,39.35,39.32,39.35,15877.437325905294,18.4239,18.4239,18.4099,18.4239,15877.4373
2008-05-15 12:30:00,39.35,39.39,39.34,39.36,14206.128133704737,18.4239,18.4427,18.4192,18.4286,14206.1281
2008-05-15 12:35:00,39.38,39.48,39.38,39.48,11002.785515320336,18.438,18.4848,18.438,18.4848,11002.7855
2008-05-15 12:40:00,39.49,39.49,39.39,39.45,33147.632311977715,18.4895,18.4895,18.4427,18.4707,33147.6323
2008-05-15 12:45:00,39.45,39.48,39.43,39.43,21448.46796657382,18.4707,18.4848,18.4614,18.4614,21448.468
2008-05-15 12:50:00,39.45,39.48,39.44,39.45,11281.337047353762,18.4707,18.4848,18.4661,18.4707,11281.337
2008-05-15 12:55:00,39.45,39.46,39.37,39.4,20891.364902506964,18.4707,18.4754,18.4333,18.4473,20891.3649
2008-05-15 13:00:00,39.4,39.53,39.38,39.52,13649.025069637884,18.4473,18.5082,18.438,18.5035,13649.0251
2008-05-15 13:05:00,39.53,39.6,39.49,39.57,17548.74651810585,18.5082,18.541,18.4895,18.5269,17548.7465
2008-05-15 13:10:00,39.55,39.6,39.55,39.6,10027.855153203343,18.5176,18.541,18.5176,18.541,10027.8552
2008-05-15 13:15:00,39.58,39.61,39.57,39.59,8495.821727019498,18.5316,18.5457,18.5269,18.5363,8495.8217
2008-05-15 13:20:00,39.58,39.62,39.53,39.62,9888.57938718663,18.5316,18.5503,18.5082,18.5503,9888.5794
2008-05-15 13:25:00,39.63,39.63,39.58,39.6,20334.26183844012,18.555,18.555,18.5316,18.541,20334.2618
2008-05-15 13:30:00,39.58,39.6,39.58,39.58,8635.097493036212,18.5316,18.541,18.5316,18.5316,8635.0975
2008-05-15 13:35:00,39.57,39.58,39.46,39.48,11559.888579387189,18.5269,18.5316,18.4754,18.4848,11559.8886
2008-05-15 13:40:00,39.48,39.49,39.43,39.49,10584.958217270196,18.4848,18.4895,18.4614,18.4895,10584.9582
2008-05-15 13:45:00,39.49,39.58,39.49,39.58,6406.6852367688025,18.4895,18.5316,18.4895,18.5316,6406.6852
2008-05-15 13:50:00,39.57,39.57,39.43,39.45,24930.362116991644,18.5269,18.5269,18.4614,18.4707,24930.3621
2008-05-15 13:55:00,39.44,39.49,39.43,39.48,10027.855153203343,18.4661,18.4895,18.4614,18.4848,10027.8552
2008-05-15 14:00:00,39.48,39.49,39.47,39.48,10445.682451253482,18.4848,18.4895,18.4801,18.4848,10445.6825
2008-05-15 14:05:00,39.48,39.48,39.44,39.47,26183.844011142064,18.4848,18.4848,18.4661,18.4801,26183.844
2008-05-15 14:10:00,39.47,39.49,39.43,39.43,42757.66016713092,18.4801,18.4895,18.4614,18.4614,42757.6602
2008-05-15 14:15:00,39.41,39.43,39.39,39.43,11142.061281337048,18.452,18.4614,18.4427,18.4614,11142.0613
2008-05-15 14:20:00,39.43,39.47,39.41,39.43,11002.785515320336,18.4614,18.4801,18.452,18.4614,11002.7855
2008-05-15 14:25:00,39.43,39.44,39.37,39.37,11281.337047353762,18.4614,18.4661,18.4333,18.4333,11281.337
2008-05-15 14:30:00,39.37,39.41,39.36,39.4,10724.23398328691,18.4333,18.452,18.4286,18.4473,10724.234
2008-05-15 14:35:00,39.41,39.48,39.41,39.48,4596.100278551532,18.452,18.4848,18.452,18.4848,4596.1003
2008-05-15 14:40:00,39.48,39.52,39.45,39.52,7103.064066852368,18.4848,18.5035,18.4707,18.5035,7103.0641
2008-05-15 14:45:00,39.52,39.55,39.51,39.53,11838.440111420614,18.5035,18.5176,18.4988,18.5082,11838.4401
2008-05-15 14:50:00,39.53,39.57,39.51,39.57,12674.094707520891,18.5082,18.5269,18.4988,18.5269,12674.0947
2008-05-15 14:55:00,39.58,39.58,39.53,39.53,14902.506963788304,18.5316,18.5316,18.5082,18.5082,14902.507
2008-05-15 15:00:00,39.53,39.53,39.46,39.49,7799.442896935933,18.5082,18.5082,18.4754,18.4895,7799.4429
2008-05-15 15:05:00,39.49,39.56,39.49,39.55,8913.649025069639,18.4895,18.5223,18.4895,18.5176,8913.649
2008-05-15 15:10:00,39.56,39.58,39.5,39.5,13649.025069637884,18.5223,18.5316,18.4942,18.4942,13649.0251
2008-05-15 15:15:00,39.5,39.55,39.5,39.54,22562.674094707523,18.4942,18.5176,18.4942,18.5129,22562.6741
2008-05-15 15:20:00,39.54,39.56,39.54,39.55,30222.841225626744,18.5129,18.5223,18.5129,18.5176,30222.8412
2008-05-15 15:25:00,39.55,39.57,39.53,39.53,42200.55710306407,18.5176,18.5269,18.5082,18.5082,42200.5571
2008-05-15 15:30:00,39.53,39.54,39.5,39.5,61002.785515320335,18.5082,18.5129,18.4942,18.4942,61002.7855
2008-05-15 15:35:00,39.5,39.51,39.48,39.51,33426.183844011146,18.4942,18.4988,18.4848,18.4988,33426.1838
2008-05-15 15:40:00,39.52,39.61,39.52,39.6,29108.63509749304,18.5035,18.5457,18.5035,18.541,29108.6351
2008-05-15 15:45:00,39.59,39.68,39.59,39.68,39693.59331476323,18.5363,18.5784,18.5363,18.5784,39693.5933
2008-05-15 15:50:00,39.69,39.71,39.68,39.68,84122.56267409472,18.5831,18.5925,18.5784,18.5784,84122.5627
2008-05-15 15:55:00,39.68,39.7,39.63,39.69,127715.87743732592,18.5784,18.5878,18.555,18.5831,127715.8774
2008-05-16 09:30:00,39.71,39.77,39.58,39.76,281894.1504178273,18.5925,18.6206,18.5316,18.6159,281894.1504
2008-05-16 09:35:00,39.74,39.82,39.71,39.71,24512.534818941505,18.6065,18.644,18.5925,18.5925,24512.5348
2008-05-16 09:40:00,39.71,39.71,39.51,39.55,30083.56545961003,18.5925,18.5925,18.4988,18.5176,30083.5655
2008-05-16 09:45:00,39.57,39.64,39.53,39.63,19359.33147632312,18.5269,18.5597,18.5082,18.555,19359.3315
2008-05-16 09:50:00,39.63,39.74,39.63,39.71,16852.367688022285,18.555,18.6065,18.555,18.5925,16852.3677
2008-05-16 09:55:00,39.72,39.73,39.61,39.66,22562.674094707523,18.5972,18.6018,18.5457,18.5691,22562.6741
2008-05-16 10:00:00,39.66,39.71,39.62,39.71,15459.610027855157,18.5691,18.5925,18.5503,18.5925,15459.61
2008-05-16 10:05:00,39.71,39.81,39.71,39.81,15181.058495821728,18.5925,18.6393,18.5925,18.6393,15181.0585
2008-05-16 10:10:00,39.8,39.91,39.8,39.91,22562.674094707523,18.6346,18.6861,18.6346,18.6861,22562.6741
2008-05-16 10:15:00,39.91,39.95,39.88,39.89,16016.713091922007,18.6861,18.7049,18.6721,18.6768,16016.7131
2008-05-16 10:20:00,39.89,39.9,39.71,39.72,17688.022284122562,18.6768,18.6814,18.5925,18.5972,17688.0223
2008-05-16 10:25:00,39.71,39.83,39.71,39.83,21309.192200557103,18.5925,18.6487,18.5925,18.6487,21309.1922
2008-05-16 10:30:00,39.84,39.91,39.84,39.85,20473.537604456826,18.6533,18.6861,18.6533,18.658,20473.5376
2008-05-16 10:35:00,39.86,39.86,39.76,39.78,16155.98885793872,18.6627,18.6627,18.6159,18.6253,16155.9889
2008-05-16 10:40:00,39.78,39.9,39.78,39.86,20612.813370473537,18.6253,18.6814,18.6253,18.6627,20612.8134
2008-05-16 10:45:00,39.87,39.91,39.84,39.89,19359.33147632312,18.6674,18.6861,18.6533,18.6768,19359.3315
2008-05-16 10:50:00,39.88,39.88,39.83,39.83,14206.128133704737,18.6721,18.6721,18.6487,18.6487,14206.1281
2008-05-16 10:55:00,39.83,39.86,39.81,39.86,15041.782729805014,18.6487,18.6627,18.6393,18.6627,15041.7827
2008-05-16 11:00:00,39.83,39.89,39.79,39.84,36072.42339832869,18.6487,18.6768,18.6299,18.6533,36072.4234
2008-05-16 11:05:00,39.85,39.89,39.84,39.87,14763.231197771587,18.658,18.6768,18.6533,18.6674,14763.2312
2008-05-16 11:10:00,39.87,39.92,39.86,39.88,29944.28969359332,18.6674,18.6908,18.6627,18.6721,29944.2897
2008-05-16 11:15:00,39.88,39.94,39.87,39.92,20891.364902506964,18.6721,18.7002,18.6674,18.6908,20891.3649
2008-05-16 11:20:00,39.92,39.95,39.91,39.93,16295.264623955432,18.6908,18.7049,18.6861,18.6955,16295.2646
2008-05-16 11:25:00,39.92,39.99,39.91,39.98,13788.300835654596,18.6908,18.7236,18.6861,18.7189,13788.3008
2008-05-16 11:30:00,39.98,40.05,39.98,40.04,23259.05292479109,18.7189,18.7517,18.7189,18.747,23259.0529
2008-05-16 11:35:00,40.04,40.06,40.01,40.04,16016.713091922007,18.747,18.7564,18.7329,18.747,16016.7131
2008-05-16 11:40:00,40.04,40.05,39.96,39.96,19080.77994428969,18.747,18.7517,18.7095,18.7095,19080.7799
2008-05-16 11:45:00,39.96,40.05,39.96,40.03,20612.813370473537,18.7095,18.7517,18.7095,18.7423,20612.8134
2008-05-16 11:50:00,40.03,40.04,40.0,40.01,13370.473537604455,18.7423,18.747,18.7283,18.7329,13370.4735
2008-05-16 11:55:00,40.02,40.04,39.96,39.96,11977.715877437327,18.7376,18.747,18.7095,18.7095,11977.7159
2008-05-16 12:00:00,39.96,39.96,39.89,39.91,17409.47075208914,18.7095,18.7095,18.6768,18.6861,17409.4708
2008-05-16 12:05:00,39.9,39.92,39.89,39.89,5849.58217270195,18.6814,18.6908,18.6768,18.6768,5849.5822
2008-05-16 12:10:00,39.91,39.94,39.87,39.91,16155.98885793872,18.6861,18.7002,18.6674,18.6861,16155.9889
2008-05-16 12:15:00,39.91,39.93,39.91,39.92,10306.406685236769,18.6861,18.6955,18.6861,18.6908,10306.4067
2008-05-16 12:20:00,39.92,39.92,39.86,39.86,11559.888579387189,18.6908,18.6908,18.6627,18.6627,11559.8886
2008-05-16 12:25:00,39.85,39.89,39.83,39.89,12534.81894150418,18.658,18.6768,18.6487,18.6768,12534.8189
2008-05-16 12:30:00,39.89,39.94,39.78,39.78,30222.841225626744,18.6768,18.7002,18.6253,18.6253,30222.8412
2008-05-16 12:35:00,39.78,39.82,39.76,39.8,28412.25626740948,18.6253,18.644,18.6159,18.6346,28412.2563
2008-05-16 12:40:00,39.82,39.83,39.81,39.81,5988.857938718664,18.644,18.6487,18.6393,18.6393,5988.8579
2008-05-16 12:45:00,39.81,39.86,39.81,39.86,8217.270194986073,18.6393,18.6627,18.6393,18.6627,8217.2702
2008-05-16 12:50:00,39.84,39.88,39.84,39.88,4178.272980501393,18.6533,18.6721,18.6533,18.6721,4178.273
2008-05-16 12:55:00,39.88,39.93,39.88,39.93,7520.891364902507,18.6721,18.6955,18.6721,18.6955,7520.8914
2008-05-16 13:00:00,39.92,39.99,39.92,39.99,14345.403899721448,18.6908,18.7236,18.6908,18.7236,14345.4039
2008-05-16 13:05:00,39.99,40.0,39.96,39.99,14066.852367688023,18.7236,18.7283,18.7095,18.7236,14066.8524
2008-05-16 13:10:00,40.0,40.0,39.97,39.98,20891.364902506964,18.7283,18.7283,18.7142,18.7189,20891.3649
2008-05-16 13:15:00,39.98,39.98,39.94,39.94,22423.398328690808,18.7189,18.7189,18.7002,18.7002,22423.3983
2008-05-16 13:20:00,39.95,39.97,39.94,39.97,12674.094707520891,18.7049,18.7142,18.7002,18.7142,12674.0947
2008-05-16 13:25:00,39.96,39.98,39.94,39.98,9052.924791086352,18.7095,18.7189,18.7002,18.7189,9052.9248
2008-05-16 13:30:00,39.96,40.02,39.95,40.02,24373.2590529248,18.7095,18.7376,18.7049,18.7376,24373.2591
2008-05-16 13:35:00,40.03,40.06,39.94,39.97,30919.22005571031,18.7423,18.7564,18.7002,18.7142,30919.2201
2008-05-16 13:40:00,39.98,39.98,39.96,39.98,6824.512534818942,18.7189,18.7189,18.7095,18.7189,6824.5125
2008-05-16 13:45:00,39.97,40.0,39.97,39.99,8913.649025069639,18.7142,18.7283,18.7142,18.7236,8913.649
2008-05-16 13:50:00,39.99,40.0,39.96,39.99,11977.715877437327,18.7236,18.7283,18.7095,18.7236,11977.7159
2008-05-16 13:55:00,39.99,40.06,39.99,40.03,24233.98328690808,18.7236,18.7564,18.7236,18.7423,24233.9833
2008-05-16 14:00:00,40.02,40.06,40.0,40.01,15181.058495821728,18.7376,18.7564,18.7283,18.7329,15181.0585
2008-05-16 14:05:00,40.01,40.01,39.95,40.01,12534.81894150418,18.7329,18.7329,18.7049,18.7329,12534.8189
2008-05-16 14:10:00,40.01,40.06,40.01,40.06,21309.192200557103,18.7329,18.7564,18.7329,18.7564,21309.1922
2008-05-16 14:15:00,40.05,40.14,40.05,40.14,30779.944289693594,18.7517,18.7938,18.7517,18.7938,30779.9443
2008-05-16 14:20:00,40.14,40.19,40.12,40.15,20612.813370473537,18.7938,18.8172,18.7844,18.7985,20612.8134
2008-05-16 14:25:00,40.15,40.15,40.09,40.11,7381.615598885794,18.7985,18.7985,18.7704,18.7798,7381.6156
2008-05-16 14:30:00,40.11,40.13,40.06,40.06,10306.406685236769,18.7798,18.7891,18.7564,18.7564,10306.4067
2008-05-16 14:35:00,40.06,40.11,40.06,40.11,26462.395543175488,18.7564,18.7798,18.7564,18.7798,26462.3955
2008-05-16 14:40:00,40.11,40.15,40.09,40.14,30640.668523676883,18.7798,18.7985,18.7704,18.7938,30640.6685
2008-05-16 14:45:00,40.14,40.21,40.14,40.18,21169.91643454039,18.7938,18.8266,18.7938,18.8125,21169.9164
2008-05-16 14:50:00,40.17,40.19,40.15,40.17,10027.855153203343,18.8079,18.8172,18.7985,18.8079,10027.8552
2008-05-16 14:55:00,40.18,40.21,40.17,40.18,17827.298050139278,18.8125,18.8266,18.8079,18.8125,17827.2981
2008-05-16 15:00:00,40.18,40.19,40.11,40.15,24233.98328690808,18.8125,18.8172,18.7798,18.7985,24233.9833
2008-05-16 15:05:00,40.15,40.23,40.15,40.23,27158.774373259053,18.7985,18.8359,18.7985,18.8359,27158.7744
2008-05-16 15:10:00,40.23,40.24,40.13,40.13,32172.70194986073,18.8359,18.8406,18.7891,18.7891,32172.7019
2008-05-16 15:15:00,40.14,40.14,40.12,40.13,12534.81894150418,18.7938,18.7938,18.7844,18.7891,12534.8189
2008-05-16 15:20:00,40.13,40.15,40.1,40.15,27019.49860724234,18.7891,18.7985,18.7751,18.7985,27019.4986
2008-05-16 15:25:00,40.14,40.15,40.06,40.06,20752.089136490253,18.7938,18.7985,18.7564,18.7564,20752.0891
2008-05-16 15:30:00,40.06,40.09,40.04,40.09,23259.05292479109,18.7564,18.7704,18.747,18.7704,23259.0529
2008-05-16 15:35:00,40.09,40.1,40.06,40.07,17688.022284122562,18.7704,18.7751,18.7564,18.761,17688.0223
2008-05-16 15:40:00,40.08,40.11,40.04,40.06,26044.56824512535,18.7657,18.7798,18.747,18.7564,26044.5682
2008-05-16 15:45:00,40.05,40.06,40.02,40.04,37186.6295264624,18.7517,18.7564,18.7376,18.747,37186.6295
2008-05-16 15:50:00,40.04,40.04,39.98,39.98,62395.543175487466,18.747,18.747,18.7189,18.7189,62395.5432
2008-05-16 15:55:00,39.99,40.02,39.96,39.99,83286.90807799443,18.7236,18.7376,18.7095,18.7236,83286.9081
2008-05-19 09:30:00,40.06,40.11,39.94,40.11,26462.395543175488,18.7564,18.7798,18.7002,18.7798,26462.3955
2008-05-19 09:35:00,40.11,40.12,39.99,39.99,14623.955431754875,18.7798,18.7844,18.7236,18.7236,14623.9554
2008-05-19 09:40:00,39.98,39.99,39.85,39.95,16155.98885793872,18.7189,18.7236,18.658,18.7049,16155.9889
2008-05-19 09:45:00,39.96,40.16,39.96,40.16,15181.058495821728,18.7095,18.8032,18.7095,18.8032,15181.0585
2008-05-19 09:50:00,40.15,40.22,40.11,40.21,11420.612813370471,18.7985,18.8313,18.7798,18.8266,11420.6128
2008-05-19 09:55:00,40.21,40.21,40.11,40.16,10306.406685236769,18.8266,18.8266,18.7798,18.8032,10306.4067
2008-05-19 10:00:00,40.18,40.23,40.14,40.14,11002.785515320336,18.8125,18.8359,18.7938,18.7938,11002.7855
2008-05-19 10:05:00,40.13,40.13,40.09,40.13,8774.373259052925,18.7891,18.7891,18.7704,18.7891,8774.3733
2008-05-19 10:10:00,40.11,40.12,40.07,40.08,3621.169916434541,18.7798,18.7844,18.761,18.7657,3621.1699
2008-05-19 10:15:00,40.08,40.09,40.04,40.05,9331.476323119778,18.7657,18.7704,18.747,18.7517,9331.4763
2008-05-19 10:20:00,40.04,40.08,40.01,40.08,58356.54596100279,18.747,18.7657,18.7329,18.7657,58356.546
2008-05-19 10:25:00,40.06,40.18,40.06,40.18,9888.57938718663,18.7564,18.8125,18.7564,18.8125,9888.5794
2008-05-19 10:30:00,40.19,40.2,40.15,40.16,4735.376044568246,18.8172,18.8219,18.7985,18.8032,4735.376
2008-05-19 10:35:00,40.17,40.29,40.17,40.28,11281.337047353762,18.8079,18.864,18.8079,18.8594,11281.337
2008-05-19 10:40:00,40.28,40.28,40.22,40.22,9052.924791086352,18.8594,18.8594,18.8313,18.8313,9052.9248
2008-05-19 10:45:00,40.19,40.22,40.19,40.19,12674.094707520891,18.8172,18.8313,18.8172,18.8172,12674.0947
2008-05-19 10:50:00,40.2,40.22,40.19,40.19,8356.545961002786,18.8219,18.8313,18.8172,18.8172,8356.546
2008-05-19 10:55:00,40.21,40.23,40.2,40.23,5710.306406685237,18.8266,18.8359,18.8219,18.8359,5710.3064
2008-05-19 11:00:00,40.23,40.24,40.19,40.21,13231.197771587744,18.8359,18.8406,18.8172,18.8266,13231.1978
2008-05-19 11:05:00,40.22,40.22,40.14,40.16,6824.512534818942,18.8313,18.8313,18.7938,18.8032,6824.5125
2008-05-19 11:10:00,40.17,40.23,40.16,40.22,10445.682451253482,18.8079,18.8359,18.8032,18.8313,10445.6825
2008-05-19 11:15:00,40.21,40.32,40.19,40.32,10445.682451253482,18.8266,18.8781,18.8172,18.8781,10445.6825
2008-05-19 11:20:00,40.32,40.36,40.32,40.36,9052.924791086352,18.8781,18.8968,18.8781,18.8968,9052.9248
2008-05-19 11:25:00,40.35,40.37,40.32,40.33,13370.473537604455,18.8921,18.9015,18.8781,18.8828,13370.4735
2008-05-19 11:30:00,40.32,40.32,40.27,40.28,5431.7548746518105,18.8781,18.8781,18.8547,18.8594,5431.7549
2008-05-19 11:35:00,40.27,40.27,40.24,40.24,8077.994428969359,18.8547,18.8547,18.8406,18.8406,8077.9944
2008-05-19 11:40:00,40.24,40.27,40.22,40.26,10584.958217270196,18.8406,18.8547,18.8313,18.85,10584.9582
2008-05-19 11:45:00,40.27,40.34,40.25,40.3,17827.298050139278,18.8547,18.8875,18.8453,18.8687,17827.2981
2008-05-19 11:50:00,40.29,40.29,40.25,40.25,2228.4122562674097,18.864,18.864,18.8453,18.8453,2228.4123
2008-05-19 11:55:00,40.25,40.25,40.21,40.21,10167.130919220055,18.8453,18.8453,18.8266,18.8266,10167.1309
2008-05-19 12:00:00,40.23,40.23,40.22,40.22,4456.824512534819,18.8359,18.8359,18.8313,18.8313,4456.8245
2008-05-19 12:05:00,40.22,40.24,40.21,40.24,3760.4456824512536,18.8313,18.8406,18.8266,18.8406,3760.4457
2008-05-19 12:10:00,40.24,40.25,40.22,40.23,5571.030640668524,18.8406,18.8453,18.8313,18.8359,5571.0306
2008-05-19 12:15:00,40.23,40.27,40.22,40.24,14206.128133704737,18.8359,18.8547,18.8313,18.8406,14206.1281
2008-05-19 12:20:00,40.23,40.25,40.22,40.24,3621.169916434541,18.8359,18.8453,18.8313,18.8406,3621.1699
2008-05-19 12:25:00,40.24,40.29,40.19,40.22,36908.07799442897,18.8406,18.864,18.8172,18.8313,36908.078
2008-05-19 12:30:00,40.24,40.27,40.23,40.27,5153.203342618384,18.8406,18.8547,18.8359,18.8547,5153.2033
2008-05-19 12:35:00,40.27,40.27,40.21,40.21,3899.721448467967,18.8547,18.8547,18.8266,18.8266,3899.7214
2008-05-19 12:40:00,40.2,40.24,40.19,40.19,4178.272980501393,18.8219,18.8406,18.8172,18.8172,4178.273
2008-05-19 12:45:00,40.19,40.2,40.16,40.16,7660.167130919221,18.8172,18.8219,18.8032,18.8032,7660.1671
2008-05-19 12:50:00,40.16,40.16,40.14,40.14,6406.6852367688025,18.8032,18.8032,18.7938,18.7938,6406.6852
2008-05-19 12:55:00,40.14,40.19,40.14,40.19,3899.721448467967,18.7938,18.8172,18.7938,18.8172,3899.7214
2008-05-19 13:00:00,40.21,40.22,40.17,40.21,9331.476323119778,18.8266,18.8313,18.8079,18.8266,9331.4763
2008-05-19 13:05:00,40.2,40.24,40.2,40.24,4038.99721448468,18.8219,18.8406,18.8219,18.8406,4038.9972
2008-05-19 13:10:00,40.22,40.23,40.19,40.19,7520.891364902507,18.8313,18.8359,18.8172,18.8172,7520.8914
2008-05-19 13:15:00,40.17,40.19,40.16,40.19,4178.272980501393,18.8079,18.8172,18.8032,18.8172,4178.273
2008-05-19 13:20:00,40.2,40.2,40.19,40.19,2506.963788300836,18.8219,18.8219,18.8172,18.8172,2506.9638
2008-05-19 13:25:00,40.2,40.26,40.2,40.23,6267.40947075209,18.8219,18.85,18.8219,18.8359,6267.4095
2008-05-19 13:30:00,40.22,40.25,40.18,40.18,8217.270194986073,18.8313,18.8453,18.8125,18.8125,8217.2702
2008-05-19 13:35:00,40.17,40.17,40.15,40.15,4178.272980501393,18.8079,18.8079,18.7985,18.7985,4178.273
2008-05-19 13:40:00,40.16,40.19,40.16,40.19,7660.167130919221,18.8032,18.8172,18.8032,18.8172,7660.1671
2008-05-19 13:45:00,40.18,40.21,40.18,40.2,5013.927576601672,18.8125,18.8266,18.8125,18.8219,5013.9276
2008-05-19 13:50:00,40.21,40.22,40.17,40.19,6824.512534818942,18.8266,18.8313,18.8079,18.8172,6824.5125
2008-05-19 13:55:00,40.19,40.22,40.17,40.22,10167.130919220055,18.8172,18.8313,18.8079,18.8313,10167.1309
2008-05-19 14:00:00,40.22,40.23,40.19,40.21,8495.821727019498,18.8313,18.8359,18.8172,18.8266,8495.8217
2008-05-19 14:05:00,40.22,40.24,40.2,40.2,12813.370473537603,18.8313,18.8406,18.8219,18.8219,12813.3705
2008-05-19 14:10:00,40.19,40.19,40.16,40.18,9470.752089136491,18.8172,18.8172,18.8032,18.8125,9470.7521
2008-05-19 14:15:00,40.17,40.19,40.03,40.11,20055.710306406687,18.8079,18.8172,18.7423,18.7798,20055.7103
2008-05-19 14:20:00,40.11,40.11,40.05,40.09,12116.99164345404,18.7798,18.7798,18.7517,18.7704,12116.9916
2008-05-19 14:25:00,40.1,40.11,40.03,40.07,9192.200557103064,18.7751,18.7798,18.7423,18.761,9192.2006
2008-05-19 14:30:00,40.06,40.09,40.06,40.07,5710.306406685237,18.7564,18.7704,18.7564,18.761,5710.3064
2008-05-19 14:35:00,40.07,40.11,40.07,40.09,11838.440111420614,18.761,18.7798,18.761,18.7704,11838.4401
2008-05-19 14:40:00,40.1,40.14,40.09,40.11,5988.857938718664,18.7751,18.7938,18.7704,18.7798,5988.8579
2008-05-19 14:45:00,40.1,40.11,40.09,40.1,8217.270194986073,18.7751,18.7798,18.7704,18.7751,8217.2702
2008-05-19 14:50:00,40.1,40.16,40.08,40.16,11420.612813370471,18.7751,18.8032,18.7657,18.8032,11420.6128
2008-05-19 14:55:00,40.15,40.16,40.11,40.14,9749.303621169916,18.7985,18.8032,18.7798,18.7938,9749.3036
2008-05-19 15:00:00,40.14,40.14,40.05,40.06,16852.367688022285,18.7938,18.7938,18.7517,18.7564,16852.3677
2008-05-19 15:05:00,40.05,40.09,40.05,40.08,10863.50974930362,18.7517,18.7704,18.7517,18.7657,10863.5097
2008-05-19 15:10:00,40.09,40.14,40.08,40.09,15041.782729805014,18.7704,18.7938,18.7657,18.7704,15041.7827
2008-05-19 15:15:00,40.09,40.1,40.04,40.09,11142.061281337048,18.7704,18.7751,18.747,18.7704,11142.0613
2008-05-19 15:20:00,40.09,40.14,40.09,40.1,7660.167130919221,18.7704,18.7938,18.7704,18.7751,7660.1671
2008-05-19 15:25:00,40.1,40.11,40.07,40.09,12116.99164345404,18.7751,18.7798,18.761,18.7704,12116.9916
2008-05-19 15:30:00,40.1,40.12,40.04,40.06,48885.7938718663,18.7751,18.7844,18.747,18.7564,48885.7939
2008-05-19 15:35:00,40.09,40.11,40.06,40.06,37883.008356545964,18.7704,18.7798,18.7564,18.7564,37883.0084
2008-05-19 15:40:00,40.06,40.09,40.04,40.09,35376.044568245125,18.7564,18.7704,18.747,18.7704,35376.0446
2008-05-19 15:45:00,40.09,40.17,40.08,40.13,61142.06128133705,18.7704,18.8079,18.7657,18.7891,61142.0613
2008-05-19 15:50:00,40.14,40.17,40.14,40.16,43593.3147632312,18.7938,18.8079,18.7938,18.8032,43593.3148
2008-05-19 15:55:00,40.16,40.16,40.08,40.14,69220.0557103064,18.8032,18.8032,18.7657,18.7938,69220.0557
2008-05-20 09:30:00,40.14,40.15,40.04,40.14,23676.880222841228,18.7938,18.7985,18.747,18.7938,23676.8802
2008-05-20 09:35:00,40.12,40.13,40.06,40.1,10167.130919220055,18.7844,18.7891,18.7564,18.7751,10167.1309
2008-05-20 09:40:00,40.07,40.14,40.05,40.09,17270.194986072423,18.761,18.7938,18.7517,18.7704,17270.195
2008-05-20 09:45:00,40.09,40.09,40.01,40.03,13231.197771587744,18.7704,18.7704,18.7329,18.7423,13231.1978
2008-05-20 09:50:00,40.04,40.04,40.0,40.01,10863.50974930362,18.747,18.747,18.7283,18.7329,10863.5097
2008-05-20 09:55:00,40.0,40.0,39.92,39.92,9052.924791086352,18.7283,18.7283,18.6908,18.6908,9052.9248
2008-05-20 10:00:00,39.93,39.96,39.9,39.96,21169.91643454039,18.6955,18.7095,18.6814,18.7095,21169.9164
2008-05-20 10:05:00,39.98,39.98,39.91,39.98,15320.33426183844,18.7189,18.7189,18.6861,18.7189,15320.3343
2008-05-20 10:10:00,39.97,40.04,39.9,40.02,6963.788300835655,18.7142,18.747,18.6814,18.7376,6963.7883
2008-05-20 10:15:00,40.06,40.09,40.04,40.09,5013.927576601672,18.7564,18.7704,18.747,18.7704,5013.9276
2008-05-20 10:20:00,40.09,40.12,40.01,40.1,16573.816155988858,18.7704,18.7844,18.7329,18.7751,16573.8162
2008-05-20 10:25:00,40.11,40.18,40.11,40.16,10584.958217270196,18.7798,18.8125,18.7798,18.8032,10584.9582
2008-05-20 10:30:00,40.16,40.19,40.06,40.06,14623.955431754875,18.8032,18.8172,18.7564,18.7564,14623.9554
2008-05-20 10:35:00,40.08,40.13,40.06,40.09,15181.058495821728,18.7657,18.7891,18.7564,18.7704,15181.0585
2008-05-20 10:40:00,40.09,40.16,40.09,40.16,6685.236768802229,18.7704,18.8032,18.7704,18.8032,6685.2368
2008-05-20 10:45:00,40.17,40.2,40.14,40.17,6545.961002785516,18.8079,18.8219,18.7938,18.8079,6545.961
2008-05-20 10:50:00,40.18,40.18,40.15,40.15,11838.440111420614,18.8125,18.8125,18.7985,18.7985,11838.4401
2008-05-20 10:55:00,40.14,40.21,40.14,40.19,5849.58217270195,18.7938,18.8266,18.7938,18.8172,5849.5822
2008-05-20 11:00:00,40.2,40.22,40.15,40.16,15598.885793871868,18.8219,18.8313,18.7985,18.8032,15598.8858
2008-05-20 11:05:00,40.16,40.19,40.14,40.16,12534.81894150418,18.8032,18.8172,18.7938,18.8032,12534.8189
2008-05-20 11:10:00,40.14,40.26,40.14,40.24,7381.615598885794,18.7938,18.85,18.7938,18.8406,7381.6156
2008-05-20 11:15:00,40.24,40.28,40.24,40.25,13231.197771587744,18.8406,18.8594,18.8406,18.8453,13231.1978
2008-05-20 11:20:00,40.26,40.26,40.22,40.24,10445.682451253482,18.85,18.85,18.8313,18.8406,10445.6825
2008-05-20 11:25:00,40.24,40.27,40.24,40.26,4874.651810584958,18.8406,18.8547,18.8406,18.85,4874.6518
2008-05-20 11:30:00,40.26,40.32,40.25,40.25,14066.852367688023,18.85,18.8781,18.8453,18.8453,14066.8524
2008-05-20 11:35:00,40.27,40.27,40.16,40.16,20612.813370473537,18.8547,18.8547,18.8032,18.8032,20612.8134
2008-05-20 11:40:00,40.16,40.16,40.11,40.13,12395.543175487466,18.8032,18.8032,18.7798,18.7891,12395.5432
2008-05-20 11:45:00,40.1,40.1,40.04,40.05,13927.57660167131,18.7751,18.7751,18.747,18.7517,13927.5766
2008-05-20 11:50:00,40.06,40.16,40.01,40.15,41364.902506963794,18.7564,18.8032,18.7329,18.7985,41364.9025
2008-05-20 11:55:00,40.16,40.19,40.09,40.09,29944.28969359332,18.8032,18.8172,18.7704,18.7704,29944.2897
2008-05-20 12:00:00,40.11,40.12,40.07,40.07,12813.370473537603,18.7798,18.7844,18.761,18.761,12813.3705
2008-05-20 12:05:00,40.08,40.09,40.06,40.09,6267.40947075209,18.7657,18.7704,18.7564,18.7704,6267.4095
2008-05-20 12:10:00,40.09,40.09,40.06,40.08,8077.994428969359,18.7704,18.7704,18.7564,18.7657,8077.9944
2008-05-20 12:15:00,40.06,40.06,40.04,40.04,4317.548746518106,18.7564,18.7564,18.747,18.747,4317.5487
2008-05-20 12:20:00,40.05,40.18,40.04,40.16,15181.058495821728,18.7517,18.8125,18.747,18.8032,15181.0585
2008-05-20 12:25:00,40.15,40.16,40.11,40.12,3760.4456824512536,18.7985,18.8032,18.7798,18.7844,3760.4457
2008-05-20 12:30:00,40.14,40.14,40.12,40.12,2367.688022284123,18.7938,18.7938,18.7844,18.7844,2367.688
2008-05-20 12:35:00,40.14,40.14,40.12,40.14,6545.961002785516,18.7938,18.7938,18.7844,18.7938,6545.961
2008-05-20 12:40:00,40.12,40.13,40.07,40.07,2785.515320334262,18.7844,18.7891,18.761,18.761,2785.5153
2008-05-20 12:45:00,40.09,40.09,40.05,40.05,2506.963788300836,18.7704,18.7704,18.7517,18.7517,2506.9638
2008-05-20 12:50:00,40.07,40.07,39.96,39.96,7938.718662952647,18.761,18.761,18.7095,18.7095,7938.7187
2008-05-20 12:55:00,39.97,39.97,39.95,39.96,6267.40947075209,18.7142,18.7142,18.7049,18.7095,6267.4095
2008-05-20 13:00:00,39.96,39.99,39.96,39.96,7938.718662952647,18.7095,18.7236,18.7095,18.7095,7938.7187
2008-05-20 13:05:00,39.97,40.01,39.96,39.98,8217.270194986073,18.7142,18.7329,18.7095,18.7189,8217.2702
2008-05-20 13:10:00,39.99,40.04,39.97,40.02,4735.376044568246,18.7236,18.747,18.7142,18.7376,4735.376
2008-05-20 13:15:00,40.02,40.08,39.99,40.06,25905.29247910864,18.7376,18.7657,18.7236,18.7564,25905.2925
2008-05-20 13:20:00,40.07,40.09,40.04,40.08,17130.91922005571,18.761,18.7704,18.747,18.7657,17130.9192
2008-05-20 13:25:00,40.08,40.1,40.06,40.1,6824.512534818942,18.7657,18.7751,18.7564,18.7751,6824.5125
2008-05-20 13:30:00,40.09,40.11,40.09,40.1,15598.885793871868,18.7704,18.7798,18.7704,18.7751,15598.8858
2008-05-20 13:35:00,40.11,40.12,40.1,40.11,18523.676880222843,18.7798,18.7844,18.7751,18.7798,18523.6769
2008-05-20 13:40:00,40.11,40.11,40.05,40.09,33008.356545961,18.7798,18.7798,18.7517,18.7704,33008.3565
2008-05-20 13:45:00,40.09,40.16,40.09,40.14,13091.922005571032,18.7704,18.8032,18.7704,18.7938,13091.922
2008-05-20 13:50:00,40.14,40.16,40.08,40.08,10027.855153203343,18.7938,18.8032,18.7657,18.7657,10027.8552
2008-05-20 13:55:00,40.06,40.07,39.98,39.99,13370.473537604455,18.7564,18.761,18.7189,18.7236,13370.4735
2008-05-20 14:00:00,39.99,40.0,39.93,39.94,18523.676880222843,18.7236,18.7283,18.6955,18.7002,18523.6769
2008-05-20 14:05:00,39.95,39.96,39.87,39.89,15459.610027855157,18.7049,18.7095,18.6674,18.6768,15459.61
2008-05-20 14:10:00,39.87,39.89,39.83,39.84,12952.64623955432,18.6674,18.6768,18.6487,18.6533,12952.6462
2008-05-20 14:15:00,39.84,39.84,39.78,39.8,12952.64623955432,18.6533,18.6533,18.6253,18.6346,12952.6462
2008-05-20 14:20:00,39.8,39.83,39.8,39.83,3481.8941504178274,18.6346,18.6487,18.6346,18.6487,3481.8942
2008-05-20 14:25:00,39.83,39.85,39.81,39.84,11002.785515320336,18.6487,18.658,18.6393,18.6533,11002.7855
2008-05-20 14:30:00,39.82,39.88,39.82,39.88,7381.615598885794,18.644,18.6721,18.644,18.6721,7381.6156
2008-05-20 14:35:00,39.89,39.93,39.88,39.92,10027.855153203343,18.6768,18.6955,18.6721,18.6908,10027.8552
2008-05-20 14:40:00,39.91,39.93,39.87,39.88,8774.373259052925,18.6861,18.6955,18.6674,18.6721,8774.3733
2008-05-20 14:45:00,39.89,39.9,39.83,39.86,6545.961002785516,18.6768,18.6814,18.6487,18.6627,6545.961
2008-05-20 14:50:00,39.86,39.91,39.86,39.91,9052.924791086352,18.6627,18.6861,18.6627,18.6861,9052.9248
2008-05-20 14:55:00,39.91,39.92,39.86,39.86,6545.961002785516,18.6861,18.6908,18.6627,18.6627,6545.961
2008-05-20 15:00:00,39.86,39.94,39.86,39.91,7242.339832869081,18.6627,18.7002,18.6627,18.6861,7242.3398
2008-05-20 15:05:00,39.93,39.96,39.91,39.92,9888.57938718663,18.6955,18.7095,18.6861,18.6908,9888.5794
2008-05-20 15:10:00,39.94,39.94,39.89,39.89,11420.612813370471,18.7002,18.7002,18.6768,18.6768,11420.6128
2008-05-20 15:15:00,39.89,39.98,39.88,39.98,20612.813370473537,18.6768,18.7189,18.6721,18.7189,20612.8134
2008-05-20 15:20:00,39.98,40.0,39.95,39.97,18662.952646239555,18.7189,18.7283,18.7049,18.7142,18662.9526
2008-05-20 15:25:00,39.97,39.99,39.94,39.96,13788.300835654596,18.7142,18.7236,18.7002,18.7095,13788.3008
2008-05-20 15:30:00,39.96,39.97,39.88,39.88,19498.60724233984,18.7095,18.7142,18.6721,18.6721,19498.6072
2008-05-20 15:35:00,39.88,39.91,39.84,39.89,27158.774373259053,18.6721,18.6861,18.6533,18.6768,27158.7744
2008-05-20 15:40:00,39.89,39.96,39.88,39.94,27715.877437325908,18.6768,18.7095,18.6721,18.7002,27715.8774
2008-05-20 15:45:00,39.94,40.03,39.94,39.99,46100.27855153204,18.7002,18.7423,18.7002,18.7236,46100.2786
2008-05-20 15:50:00,40.01,40.04,39.99,40.03,25626.74094707521,18.7329,18.747,18.7236,18.7423,25626.7409
2008-05-20 15:55:00,40.03,40.03,39.94,39.99,41086.35097493036,18.7423,18.7423,18.7002,18.7236,41086.351
2008-05-21 09:30:00,39.94,40.19,39.94,40.19,37604.45682451253,18.7002,18.8172,18.7002,18.8172,37604.4568
2008-05-21 09:35:00,40.19,40.28,40.13,40.27,20194.9860724234,18.8172,18.8594,18.7891,18.8547,20194.9861
2008-05-21 09:40:00,40.28,40.29,40.22,40.27,17548.74651810585,18.8594,18.864,18.8313,18.8547,17548.7465
2008-05-21 09:45:00,40.27,40.29,40.23,40.23,19637.883008356548,18.8547,18.864,18.8359,18.8359,19637.883
2008-05-21 09:50:00,40.22,40.24,40.18,40.21,48467.96657381616,18.8313,18.8406,18.8125,18.8266,48467.9666
2008-05-21 09:55:00,40.2,40.22,40.06,40.1,26323.119777158776,18.8219,18.8313,18.7564,18.7751,26323.1198
2008-05-21 10:00:00,40.1,40.1,39.99,40.0,20334.26183844012,18.7751,18.7751,18.7236,18.7283,20334.2618
2008-05-21 10:05:00,40.0,40.02,39.96,39.96,16016.713091922007,18.7283,18.7376,18.7095,18.7095,16016.7131
2008-05-21 10:10:00,39.96,40.11,39.96,40.11,14623.955431754875,18.7095,18.7798,18.7095,18.7798,14623.9554
2008-05-21 10:15:00,40.11,40.14,40.05,40.09,38022.28412256268,18.7798,18.7938,18.7517,18.7704,38022.2841
2008-05-21 10:20:00,40.09,40.15,40.09,40.15,51114.20612813371,18.7704,18.7985,18.7704,18.7985,51114.2061
2008-05-21 10:25:00,40.15,40.34,40.15,40.31,28551.532033426185,18.7985,18.8875,18.7985,18.8734,28551.532
2008-05-21 10:30:00,40.3,40.3,40.06,40.07,34818.94150417828,18.8687,18.8687,18.7564,18.761,34818.9415
2008-05-21 10:35:00,40.07,40.09,39.98,40.06,25208.91364902507,18.761,18.7704,18.7189,18.7564,25208.9136
2008-05-21 10:40:00,40.08,40.13,40.05,40.05,16295.264623955432,18.7657,18.7891,18.7517,18.7517,16295.2646
2008-05-21 10:45:00,40.07,40.07,39.99,40.0,11420.612813370471,18.761,18.761,18.7236,18.7283,11420.6128
2008-05-21 10:50:00,39.99,39.99,39.8,39.86,26323.119777158776,18.7236,18.7236,18.6346,18.6627,26323.1198
2008-05-21 10:55:00,39.88,39.91,39.78,39.81,28133.704735376046,18.6721,18.6861,18.6253,18.6393,28133.7047
2008-05-21 11:00:00,39.84,39.85,39.73,39.73,41643.45403899722,18.6533,18.658,18.6018,18.6018,41643.454
2008-05-21 11:05:00,39.74,39.75,39.66,39.68,22284.122562674096,18.6065,18.6112,18.5691,18.5784,22284.1226
2008-05-21 11:10:00,39.71,39.83,39.71,39.83,12534.81894150418,18.5925,18.6487,18.5925,18.6487,12534.8189
2008-05-21 11:15:00,39.83,39.84,39.82,39.82,13509.74930362117,18.6487,18.6533,18.644,18.644,13509.7493
2008-05-21 11:20:00,39.81,39.82,39.76,39.78,7242.339832869081,18.6393,18.644,18.6159,18.6253,7242.3398
2008-05-21 11:25:00,39.78,39.86,39.78,39.84,10027.855153203343,18.6253,18.6627,18.6253,18.6533,10027.8552
2008-05-21 11:30:00,39.84,39.92,39.84,39.92,18384.401114206128,18.6533,18.6908,18.6533,18.6908,18384.4011
2008-05-21 11:35:00,39.94,39.98,39.91,39.94,20612.813370473537,18.7002,18.7189,18.6861,18.7002,20612.8134
2008-05-21 11:40:00,39.94,39.94,39.83,39.87,11559.888579387189,18.7002,18.7002,18.6487,18.6674,11559.8886
2008-05-21 11:45:00,39.88,39.97,39.88,39.96,15459.610027855157,18.6721,18.7142,18.6721,18.7095,15459.61
2008-05-21 11:50:00,39.96,40.01,39.94,39.96,11699.1643454039,18.7095,18.7329,18.7002,18.7095,11699.1643
2008-05-21 11:55:00,39.97,39.97,39.91,39.91,5988.857938718664,18.7142,18.7142,18.6861,18.6861,5988.8579
2008-05-21 12:00:00,39.92,39.93,39.88,39.91,4456.824512534819,18.6908,18.6955,18.6721,18.6861,4456.8245
2008-05-21 12:05:00,39.91,39.94,39.91,39.94,12395.543175487466,18.6861,18.7002,18.6861,18.7002,12395.5432
2008-05-21 12:10:00,39.94,39.98,39.94,39.96,5013.927576601672,18.7002,18.7189,18.7002,18.7095,5013.9276
2008-05-21 12:15:00,39.97,39.99,39.91,39.99,7938.718662952647,18.7142,18.7236,18.6861,18.7236,7938.7187
2008-05-21 12:20:00,39.99,40.01,39.99,39.99,5849.58217270195,18.7236,18.7329,18.7236,18.7236,5849.5822
2008-05-21 12:25:00,40.0,40.01,39.96,40.01,12256.267409470753,18.7283,18.7329,18.7095,18.7329,12256.2674
2008-05-21 12:30:00,40.01,40.01,40.0,40.0,9749.303621169916,18.7329,18.7329,18.7283,18.7283,9749.3036
2008-05-21 12:35:00,40.0,40.04,39.99,40.04,16434.540389972146,18.7283,18.747,18.7236,18.747,16434.5404
2008-05-21 12:40:00,40.04,40.2,40.04,40.19,16852.367688022285,18.747,18.8219,18.747,18.8172,16852.3677
2008-05-21 12:45:00,40.2,40.2,40.17,40.17,9610.027855153205,18.8219,18.8219,18.8079,18.8079,9610.0279
2008-05-21 12:50:00,40.17,40.18,40.1,40.1,15738.16155988858,18.8079,18.8125,18.7751,18.7751,15738.1616
2008-05-21 12:55:00,40.1,40.11,40.09,40.11,7799.442896935933,18.7751,18.7798,18.7704,18.7798,7799.4429
2008-05-21 13:00:00,40.11,40.11,40.08,40.08,14484.679665738162,18.7798,18.7798,18.7657,18.7657,14484.6797
2008-05-21 13:05:00,40.08,40.1,40.07,40.07,17688.022284122562,18.7657,18.7751,18.761,18.761,17688.0223
2008-05-21 13:10:00,40.06,40.13,40.06,40.12,10027.855153203343,18.7564,18.7891,18.7564,18.7844,10027.8552
2008-05-21 13:15:00,40.1,40.17,40.1,40.14,15598.885793871868,18.7751,18.8079,18.7751,18.7938,15598.8858
2008-05-21 13:20:00,40.14,40.19,40.14,40.19,22284.122562674096,18.7938,18.8172,18.7938,18.8172,22284.1226
2008-05-21 13:25:00,40.19,40.24,40.19,40.23,25487.4651810585,18.8172,18.8406,18.8172,18.8359,25487.4652
2008-05-21 13:30:00,40.23,40.32,40.22,40.31,21030.64066852368,18.8359,18.8781,18.8313,18.8734,21030.6407
2008-05-21 13:35:00,40.32,40.36,40.31,40.35,22562.674094707523,18.8781,18.8968,18.8734,18.8921,22562.6741
2008-05-21 13:40:00,40.35,40.4,40.35,40.37,10306.406685236769,18.8921,18.9155,18.8921,18.9015,10306.4067
2008-05-21 13:45:00,40.37,40.37,40.32,40.32,10167.130919220055,18.9015,18.9015,18.8781,18.8781,10167.1309
2008-05-21 13:50:00,40.3,40.3,40.24,40.26,18245.125348189416,18.8687,18.8687,18.8406,18.85,18245.1253
2008-05-21 13:55:00,40.27,40.32,40.19,40.31,14623.955431754875,18.8547,18.8781,18.8172,18.8734,14623.9554
2008-05-21 14:00:00,40.31,40.31,40.12,40.18,46100.27855153204,18.8734,18.8734,18.7844,18.8125,46100.2786
2008-05-21 14:05:00,40.18,40.22,40.01,40.03,15459.610027855157,18.8125,18.8313,18.7329,18.7423,15459.61
2008-05-21 14:10:00,40.04,40.04,39.95,39.96,18941.504178272982,18.747,18.747,18.7049,18.7095,18941.5042
2008-05-21 14:15:00,39.96,39.97,39.87,39.87,21169.91643454039,18.7095,18.7142,18.6674,18.6674,21169.9164
2008-05-21 14:20:00,39.86,39.9,39.85,39.88,27855.15320334262,18.6627,18.6814,18.658,18.6721,27855.1532
2008-05-21 14:25:00,39.88,39.9,39.79,39.88,22144.846796657384,18.6721,18.6814,18.6299,18.6721,22144.8468
2008-05-21 14:30:00,39.88,39.89,39.76,39.82,39554.31754874652,18.6721,18.6768,18.6159,18.644,39554.3175
2008-05-21 14:35:00,39.82,39.92,39.79,39.85,18245.125348189416,18.644,18.6908,18.6299,18.658,18245.1253
2008-05-21 14:40:00,39.86,39.87,39.79,39.81,18245.125348189416,18.6627,18.6674,18.6299,18.6393,18245.1253
2008-05-21 14:45:00,39.81,39.82,39.71,39.71,19359.33147632312,18.6393,18.644,18.5925,18.5925,19359.3315
2008-05-21 14:50:00,39.71,39.81,39.69,39.78,16991.643454038996,18.5925,18.6393,18.5831,18.6253,16991.6435
2008-05-21 14:55:00,39.78,39.8,39.71,39.79,14623.955431754875,18.6253,18.6346,18.5925,18.6299,14623.9554
2008-05-21 15:00:00,39.81,39.81,39.71,39.73,34401.114206128135,18.6393,18.6393,18.5925,18.6018,34401.1142
2008-05-21 15:05:00,39.72,39.87,39.72,39.87,23955.43175487465,18.5972,18.6674,18.5972,18.6674,23955.4318
2008-05-21 15:10:00,39.86,39.87,39.81,39.81,26601.671309192203,18.6627,18.6674,18.6393,18.6393,26601.6713
2008-05-21 15:15:00,39.81,39.83,39.73,39.77,19637.883008356548,18.6393,18.6487,18.6018,18.6206,19637.883
2008-05-21 15:20:00,39.76,39.83,39.76,39.79,13509.74930362117,18.6159,18.6487,18.6159,18.6299,13509.7493
2008-05-21 15:25:00,39.8,39.82,39.78,39.81,11281.337047353762,18.6346,18.644,18.6253,18.6393,11281.337
2008-05-21 15:30:00,39.81,39.86,39.8,39.86,17130.91922005571,18.6393,18.6627,18.6346,18.6627,17130.9192
2008-05-21 15:35:00,39.86,39.88,39.79,39.8,21727.01949860724,18.6627,18.6721,18.6299,18.6346,21727.0195
2008-05-21 15:40:00,39.79,39.8,39.66,39.67,27576.601671309192,18.6299,18.6346,18.5691,18.5738,27576.6017
2008-05-21 15:45:00,39.68,39.78,39.68,39.75,22841.225626740947,18.5784,18.6253,18.5784,18.6112,22841.2256
2008-05-21 15:50:00,39.75,39.76,39.64,39.66,45682.45125348189,18.6112,18.6159,18.5597,18.5691,45682.4513
2008-05-21 15:55:00,39.67,39.75,39.6,39.71,44986.072423398335,18.5738,18.6112,18.541,18.5925,44986.0724
2008-05-22 09:30:00,39.65,39.7,39.41,39.69,27158.774373259053,18.5644,18.5878,18.452,18.5831,27158.7744
2008-05-22 09:35:00,39.65,39.69,39.51,39.55,23119.777158774374,18.5644,18.5831,18.4988,18.5176,23119.7772
2008-05-22 09:40:00,39.49,39.55,39.46,39.46,14623.955431754875,18.4895,18.5176,18.4754,18.4754,14623.9554
2008-05-22 09:45:00,39.45,39.48,39.4,39.4,29526.46239554317,18.4707,18.4848,18.4473,18.4473,29526.4624
2008-05-22 09:50:00,39.39,39.54,39.35,39.54,19916.43454038997,18.4427,18.5129,18.4239,18.5129,19916.4345
2008-05-22 09:55:00,39.54,39.55,39.45,39.48,16295.264623955432,18.5129,18.5176,18.4707,18.4848,16295.2646
2008-05-22 10:00:00,39.47,39.63,39.47,39.63,37047.35376044569,18.4801,18.555,18.4801,18.555,37047.3538
2008-05-22 10:05:00,39.63,39.73,39.63,39.71,24233.98328690808,18.555,18.6018,18.555,18.5925,24233.9833
2008-05-22 10:10:00,39.72,39.76,39.63,39.63,11142.061281337048,18.5972,18.6159,18.555,18.555,11142.0613
2008-05-22 10:15:00,39.63,39.63,39.47,39.51,21448.46796657382,18.555,18.555,18.4801,18.4988,21448.468
2008-05-22 10:20:00,39.51,39.71,39.5,39.7,18523.676880222843,18.4988,18.5925,18.4942,18.5878,18523.6769
2008-05-22 10:25:00,39.71,39.73,39.61,39.73,25487.4651810585,18.5925,18.6018,18.5457,18.6018,25487.4652
2008-05-22 10:30:00,39.72,39.83,39.7,39.74,33704.73537604457,18.5972,18.6487,18.5878,18.6065,33704.7354
2008-05-22 10:35:00,39.75,39.78,39.74,39.76,12813.370473537603,18.6112,18.6253,18.6065,18.6159,12813.3705
2008-05-22 10:40:00,39.77,39.78,39.74,39.74,22701.949860724235,18.6206,18.6253,18.6065,18.6065,22701.9499
2008-05-22 10:45:00,39.76,39.78,39.74,39.78,24373.2590529248,18.6159,18.6253,18.6065,18.6253,24373.2591
2008-05-22 10:50:00,39.78,39.78,39.66,39.66,35236.76880222841,18.6253,18.6253,18.5691,18.5691,35236.7688
2008-05-22 10:55:00,39.66,39.74,39.66,39.71,39972.14484679666,18.5691,18.6065,18.5691,18.5925,39972.1448
2008-05-22 11:00:00,39.72,39.76,39.68,39.73,19220.05571030641,18.5972,18.6159,18.5784,18.6018,19220.0557
2008-05-22 11:05:00,39.73,39.89,39.73,39.89,15598.885793871868,18.6018,18.6768,18.6018,18.6768,15598.8858
2008-05-22 11:10:00,39.88,39.99,39.88,39.97,16573.816155988858,18.6721,18.7236,18.6721,18.7142,16573.8162
2008-05-22 11:15:00,39.99,40.04,39.96,40.01,17270.194986072423,18.7236,18.747,18.7095,18.7329,17270.195
2008-05-22 11:20:00,40.01,40.07,40.01,40.06,22284.122562674096,18.7329,18.761,18.7329,18.7564,22284.1226
2008-05-22 11:25:00,40.06,40.1,39.97,39.99,27855.15320334262,18.7564,18.7751,18.7142,18.7236,27855.1532
2008-05-22 11:30:00,39.99,40.01,39.94,39.97,15320.33426183844,18.7236,18.7329,18.7002,18.7142,15320.3343
2008-05-22 11:35:00,39.97,40.01,39.94,40.01,9331.476323119778,18.7142,18.7329,18.7002,18.7329,9331.4763
2008-05-22 11:40:00,40.01,40.04,39.99,40.01,15181.058495821728,18.7329,18.747,18.7236,18.7329,15181.0585
2008-05-22 11:45:00,40.01,40.06,39.99,40.06,12813.370473537603,18.7329,18.7564,18.7236,18.7564,12813.3705
2008-05-22 11:50:00,40.06,40.16,40.05,40.16,15877.437325905294,18.7564,18.8032,18.7517,18.8032,15877.4373
2008-05-22 11:55:00,40.18,40.24,40.17,40.24,15738.16155988858,18.8125,18.8406,18.8079,18.8406,15738.1616
2008-05-22 12:00:00,40.23,40.29,40.23,40.29,17270.194986072423,18.8359,18.864,18.8359,18.864,17270.195
2008-05-22 12:05:00,40.29,40.35,40.29,40.34,25626.74094707521,18.864,18.8921,18.864,18.8875,25626.7409
2008-05-22 12:10:00,40.34,40.39,40.32,40.37,23955.43175487465,18.8875,18.9109,18.8781,18.9015,23955.4318
2008-05-22 12:15:00,40.37,40.39,40.35,40.38,20055.710306406687,18.9015,18.9109,18.8921,18.9062,20055.7103
2008-05-22 12:20:00,40.39,40.47,40.39,40.42,32729.80501392758,18.9109,18.9483,18.9109,18.9249,32729.805
2008-05-22 12:25:00,40.42,40.48,40.42,40.46,14763.231197771587,18.9249,18.953,18.9249,18.9436,14763.2312
2008-05-22 12:30:00,40.47,40.5,40.44,40.47,24373.2590529248,18.9483,18.9624,18.9343,18.9483,24373.2591
2008-05-22 12:35:00,40.47,40.54,40.45,40.54,24233.98328690808,18.9483,18.9811,18.939,18.9811,24233.9833
2008-05-22 12:40:00,40.55,40.64,40.51,40.62,33426.183844011146,18.9858,19.0279,18.967,19.0185,33426.1838
2008-05-22 12:45:00,40.62,40.7,40.58,40.67,28551.532033426185,19.0185,19.056,18.9998,19.042,28551.532
2008-05-22 12:50:00,40.68,40.69,40.56,40.58,40111.420612813374,19.0466,19.0513,18.9905,18.9998,40111.4206
2008-05-22 12:55:00,40.6,40.62,40.57,40.59,14623.955431754875,19.0092,19.0185,18.9951,19.0045,14623.9554
2008-05-22 13:00:00,40.58,40.66,40.57,40.65,33983.28690807799,18.9998,19.0373,18.9951,19.0326,33983.2869
2008-05-22 13:05:00,40.65,40.65,40.62,40.63,21587.74373259053,19.0326,19.0326,19.0185,19.0232,21587.7437
2008-05-22 13:10:00,40.64,40.65,40.62,40.65,35793.87186629527,19.0279,19.0326,19.0185,19.0326,35793.8719
2008-05-22 13:15:00,40.65,40.67,40.58,40.58,22144.846796657384,19.0326,19.042,18.9998,18.9998,22144.8468
2008-05-22 13:20:00,40.57,40.58,40.52,40.52,11699.1643454039,18.9951,18.9998,18.9717,18.9717,11699.1643
2008-05-22 13:25:00,40.52,40.57,40.48,40.48,15877.437325905294,18.9717,18.9951,18.953,18.953,15877.4373
2008-05-22 13:30:00,40.49,40.5,40.46,40.47,16434.540389972146,18.9577,18.9624,18.9436,18.9483,16434.5404
2008-05-22 13:35:00,40.47,40.57,40.47,40.57,15877.437325905294,18.9483,18.9951,18.9483,18.9951,15877.4373
2008-05-22 13:40:00,40.57,40.63,40.57,40.62,13091.922005571032,18.9951,19.0232,18.9951,19.0185,13091.922
2008-05-22 13:45:00,40.62,40.65,40.54,40.64,26601.671309192203,19.0185,19.0326,18.9811,19.0279,26601.6713
2008-05-22 13:50:00,40.61,40.63,40.55,40.6,15877.437325905294,19.0139,19.0232,18.9858,19.0092,15877.4373
2008-05-22 13:55:00,40.61,40.61,40.53,40.53,22144.846796657384,19.0139,19.0139,18.9764,18.9764,22144.8468
2008-05-22 14:00:00,40.53,40.6,40.52,40.6,25487.4651810585,18.9764,19.0092,18.9717,19.0092,25487.4652
2008-05-22 14:05:00,40.61,40.67,40.56,40.6,27576.601671309192,19.0139,19.042,18.9905,19.0092,27576.6017
2008-05-22 14:10:00,40.6,40.62,40.52,40.62,20334.26183844012,19.0092,19.0185,18.9717,19.0185,20334.2618
2008-05-22 14:15:00,40.6,40.62,40.57,40.59,13231.197771587744,19.0092,19.0185,18.9951,19.0045,13231.1978
2008-05-22 14:20:00,40.6,40.63,40.59,40.62,15041.782729805014,19.0092,19.0232,19.0045,19.0185,15041.7827
2008-05-22 14:25:00,40.62,40.67,40.54,40.59,23398.3286908078,19.0185,19.042,18.9811,19.0045,23398.3287
2008-05-22 14:30:00,40.59,40.63,40.57,40.6,22284.122562674096,19.0045,19.0232,18.9951,19.0092,22284.1226
2008-05-22 14:35:00,40.61,40.67,40.61,40.65,14902.506963788304,19.0139,19.042,19.0139,19.0326,14902.507
2008-05-22 14:40:00,40.65,40.65,40.58,40.6,13091.922005571032,19.0326,19.0326,18.9998,19.0092,13091.922
2008-05-22 14:45:00,40.58,40.66,40.58,40.61,17966.57381615599,18.9998,19.0373,18.9998,19.0139,17966.5738
2008-05-22 14:50:00,40.61,40.61,40.55,40.55,28272.98050139276,19.0139,19.0139,18.9858,18.9858,28272.9805
2008-05-22 14:55:00,40.55,40.55,40.49,40.53,19080.77994428969,18.9858,18.9858,18.9577,18.9764,19080.7799
2008-05-22 15:00:00,40.53,40.53,40.47,40.52,30083.56545961003,18.9764,18.9764,18.9483,18.9717,30083.5655
2008-05-22 15:05:00,40.52,40.54,40.47,40.47,34401.114206128135,18.9717,18.9811,18.9483,18.9483,34401.1142
2008-05-22 15:10:00,40.47,40.51,40.45,40.51,21727.01949860724,18.9483,18.967,18.939,18.967,21727.0195
2008-05-22 15:15:00,40.5,40.55,40.5,40.54,16991.643454038996,18.9624,18.9858,18.9624,18.9811,16991.6435
2008-05-22 15:20:00,40.55,40.55,40.46,40.48,25348.189415041783,18.9858,18.9858,18.9436,18.953,25348.1894
2008-05-22 15:25:00,40.47,40.49,40.39,40.39,15320.33426183844,18.9483,18.9577,18.9109,18.9109,15320.3343
2008-05-22 15:30:00,40.39,40.43,40.37,40.4,36211.69916434541,18.9109,18.9296,18.9015,18.9155,36211.6992
2008-05-22 15:35:00,40.41,40.47,40.37,40.45,34958.21727019499,18.9202,18.9483,18.9015,18.939,34958.2173
2008-05-22 15:40:00,40.44,40.47,40.37,40.38,40250.696378830085,18.9343,18.9483,18.9015,18.9062,40250.6964
2008-05-22 15:45:00,40.39,40.42,40.37,40.42,38997.21448467967,18.9109,18.9249,18.9015,18.9249,38997.2145
2008-05-22 15:50:00,40.42,40.42,40.32,40.39,74512.53481894151,18.9249,18.9249,18.8781,18.9109,74512.5348
2008-05-22 15:55:00,40.39,40.42,40.37,40.38,75766.01671309193,18.9109,18.9249,18.9015,18.9062,75766.0167
2008-05-23 09:30:00,40.32,40.32,39.98,39.98,26462.395543175488,18.8781,18.8781,18.7189,18.7189,26462.3955
2008-05-23 09:35:00,39.99,40.09,39.96,40.07,19220.05571030641,18.7236,18.7704,18.7095,18.761,19220.0557
2008-05-23 09:40:00,40.08,40.08,39.93,40.06,25208.91364902507,18.7657,18.7657,18.6955,18.7564,25208.9136
2008-05-23 09:45:00,40.04,40.04,39.86,39.88,24930.362116991644,18.747,18.747,18.6627,18.6721,24930.3621
2008-05-23 09:50:00,39.87,39.88,39.73,39.86,27576.601671309192,18.6674,18.6721,18.6018,18.6627,27576.6017
2008-05-23 09:55:00,39.85,39.91,39.82,39.91,18802.228412256267,18.658,18.6861,18.644,18.6861,18802.2284
2008-05-23 10:00:00,39.94,40.04,39.87,40.04,20194.9860724234,18.7002,18.747,18.6674,18.747,20194.9861
2008-05-23 10:05:00,40.04,40.09,39.87,39.88,30362.116991643456,18.747,18.7704,18.6674,18.6721,30362.117
2008-05-23 10:10:00,39.88,39.89,39.78,39.78,17270.194986072423,18.6721,18.6768,18.6253,18.6253,17270.195
2008-05-23 10:15:00,39.78,39.82,39.76,39.82,22701.949860724235,18.6253,18.644,18.6159,18.644,22701.9499
2008-05-23 10:20:00,39.81,39.82,39.71,39.76,24094.707520891367,18.6393,18.644,18.5925,18.6159,24094.7075
2008-05-23 10:25:00,39.76,39.85,39.75,39.76,15181.058495821728,18.6159,18.658,18.6112,18.6159,15181.0585
2008-05-23 10:30:00,39.76,39.76,39.68,39.72,12534.81894150418,18.6159,18.6159,18.5784,18.5972,12534.8189
2008-05-23 10:35:00,39.72,39.73,39.67,39.68,12395.543175487466,18.5972,18.6018,18.5738,18.5784,12395.5432
2008-05-23 10:40:00,39.7,39.7,39.63,39.63,20334.26183844012,18.5878,18.5878,18.555,18.555,20334.2618
2008-05-23 10:45:00,39.63,39.63,39.57,39.59,17409.47075208914,18.555,18.555,18.5269,18.5363,17409.4708
2008-05-23 10:50:00,39.59,39.6,39.49,39.5,23259.05292479109,18.5363,18.541,18.4895,18.4942,23259.0529
2008-05-23 10:55:00,39.5,39.58,39.49,39.57,15598.885793871868,18.4942,18.5316,18.4895,18.5269,15598.8858
2008-05-23 11:00:00,39.56,39.57,39.5,39.51,12395.543175487466,18.5223,18.5269,18.4942,18.4988,12395.5432
2008-05-23 11:05:00,39.5,39.63,39.5,39.59,10027.855153203343,18.4942,18.555,18.4942,18.5363,10027.8552
2008-05-23 11:10:00,39.59,39.59,39.47,39.49,16573.816155988858,18.5363,18.5363,18.4801,18.4895,16573.8162
2008-05-23 11:15:00,39.47,39.49,39.46,39.46,17270.194986072423,18.4801,18.4895,18.4754,18.4754,17270.195
2008-05-23 11:20:00,39.47,39.5,39.46,39.5,12674.094707520891,18.4801,18.4942,18.4754,18.4942,12674.0947
2008-05-23 11:25:00,39.5,39.53,39.48,39.53,10445.682451253482,18.4942,18.5082,18.4848,18.5082,10445.6825
2008-05-23 11:30:00,39.53,39.53,39.45,39.52,15320.33426183844,18.5082,18.5082,18.4707,18.5035,15320.3343
2008-05-23 11:35:00,39.52,39.58,39.5,39.57,12256.267409470753,18.5035,18.5316,18.4942,18.5269,12256.2674
2008-05-23 11:40:00,39.56,39.58,39.5,39.55,20891.364902506964,18.5223,18.5316,18.4942,18.5176,20891.3649
2008-05-23 11:45:00,39.55,39.63,39.54,39.62,11699.1643454039,18.5176,18.555,18.5129,18.5503,11699.1643
2008-05-23 11:50:00,39.61,39.63,39.59,39.59,10445.682451253482,18.5457,18.555,18.5363,18.5363,10445.6825
2008-05-23 11:55:00,39.59,39.59,39.51,39.54,15459.610027855157,18.5363,18.5363,18.4988,18.5129,15459.61
2008-05-23 12:00:00,39.52,39.59,39.52,39.59,11281.337047353762,18.5035,18.5363,18.5035,18.5363,11281.337
2008-05-23 12:05:00,39.58,39.61,39.54,39.54,7103.064066852368,18.5316,18.5457,18.5129,18.5129,7103.0641
2008-05-23 12:10:00,39.53,39.56,39.51,39.54,8356.545961002786,18.5082,18.5223,18.4988,18.5129,8356.546
2008-05-23 12:15:00,39.52,39.56,39.51,39.56,9470.752089136491,18.5035,18.5223,18.4988,18.5223,9470.7521
2008-05-23 12:20:00,39.56,39.6,39.56,39.58,10863.50974930362,18.5223,18.541,18.5223,18.5316,10863.5097
2008-05-23 12:25:00,39.57,39.58,39.51,39.53,14206.128133704737,18.5269,18.5316,18.4988,18.5082,14206.1281
2008-05-23 12:30:00,39.52,39.55,39.51,39.55,5988.857938718664,18.5035,18.5176,18.4988,18.5176,5988.8579
2008-05-23 12:35:00,39.56,39.58,39.55,39.58,11699.1643454039,18.5223,18.5316,18.5176,18.5316,11699.1643
2008-05-23 12:40:00,39.57,39.57,39.48,39.5,11002.785515320336,18.5269,18.5269,18.4848,18.4942,11002.7855
2008-05-23 12:45:00,39.5,39.51,39.48,39.5,16016.713091922007,18.4942,18.4988,18.4848,18.4942,16016.7131
2008-05-23 12:50:00,39.5,39.52,39.43,39.43,20752.089136490253,18.4942,18.5035,18.4614,18.4614,20752.0891
2008-05-23 12:55:00,39.43,39.46,39.42,39.43,15738.16155988858,18.4614,18.4754,18.4567,18.4614,15738.1616
2008-05-23 13:00:00,39.43,39.5,39.4,39.48,10724.23398328691,18.4614,18.4942,18.4473,18.4848,10724.234
2008-05-23 13:05:00,39.48,39.53,39.46,39.53,7381.615598885794,18.4848,18.5082,18.4754,18.5082,7381.6156
2008-05-23 13:10:00,39.53,39.53,39.49,39.51,8217.270194986073,18.5082,18.5082,18.4895,18.4988,8217.2702
2008-05-23 13:15:00,39.51,39.54,39.49,39.53,7381.615598885794,18.4988,18.5129,18.4895,18.5082,7381.6156
2008-05-23 13:20:00,39.52,39.54,39.5,39.5,7103.064066852368,18.5035,18.5129,18.4942,18.4942,7103.0641
2008-05-23 13:25:00,39.5,39.52,39.49,39.52,5013.927576601672,18.4942,18.5035,18.4895,18.5035,5013.9276
2008-05-23 13:30:00,39.53,39.64,39.52,39.64,14206.128133704737,18.5082,18.5597,18.5035,18.5597,14206.1281
2008-05-23 13:35:00,39.63,39.66,39.6,39.6,15041.782729805014,18.555,18.5691,18.541,18.541,15041.7827
2008-05-23 13:40:00,39.6,39.64,39.6,39.63,10863.50974930362,18.541,18.5597,18.541,18.555,10863.5097
2008-05-23 13:45:00,39.64,39.74,39.64,39.73,20891.364902506964,18.5597,18.6065,18.5597,18.6018,20891.3649
2008-05-23 13:50:00,39.74,39.75,39.59,39.61,41086.35097493036,18.6065,18.6112,18.5363,18.5457,41086.351
2008-05-23 13:55:00,39.61,39.61,39.56,39.58,8774.373259052925,18.5457,18.5457,18.5223,18.5316,8774.3733
2008-05-23 14:00:00,39.57,39.62,39.54,39.6,17966.57381615599,18.5269,18.5503,18.5129,18.541,17966.5738
2008-05-23 14:05:00,39.61,39.68,39.61,39.66,8217.270194986073,18.5457,18.5784,18.5457,18.5691,8217.2702
2008-05-23 14:10:00,39.65,39.67,39.62,39.63,17688.022284122562,18.5644,18.5738,18.5503,18.555,17688.0223
2008-05-23 14:15:00,39.63,39.71,39.63,39.66,17548.74651810585,18.555,18.5925,18.555,18.5691,17548.7465
2008-05-23 14:20:00,39.64,39.64,39.57,39.58,10584.958217270196,18.5597,18.5597,18.5269,18.5316,10584.9582
2008-05-23 14:25:00,39.58,39.66,39.56,39.66,10306.406685236769,18.5316,18.5691,18.5223,18.5691,10306.4067
2008-05-23 14:30:00,39.65,39.66,39.63,39.66,4317.548746518106,18.5644,18.5691,18.555,18.5691,4317.5487
2008-05-23 14:35:00,39.66,39.66,39.61,39.63,8077.994428969359,18.5691,18.5691,18.5457,18.555,8077.9944
2008-05-23 14:40:00,39.63,39.66,39.6,39.64,12116.99164345404,18.555,18.5691,18.541,18.5597,12116.9916
2008-05-23 14:45:00,39.65,39.71,39.65,39.71,10027.855153203343,18.5644,18.5925,18.5644,18.5925,10027.8552
2008-05-23 14:50:00,39.72,39.72,39.64,39.65,6685.236768802229,18.5972,18.5972,18.5597,18.5644,6685.2368
2008-05-23 14:55:00,39.64,39.68,39.6,39.61,10584.958217270196,18.5597,18.5784,18.541,18.5457,10584.9582
2008-05-23 15:00:00,39.63,39.68,39.6,39.65,22841.225626740947,18.555,18.5784,18.541,18.5644,22841.2256
2008-05-23 15:05:00,39.64,39.66,39.63,39.63,4735.376044568246,18.5597,18.5691,18.555,18.555,4735.376
2008-05-23 15:10:00,39.63,39.65,39.56,39.58,18662.952646239555,18.555,18.5644,18.5223,18.5316,18662.9526
2008-05-23 15:15:00,39.58,39.63,39.56,39.6,10724.23398328691,18.5316,18.555,18.5223,18.541,10724.234
2008-05-23 15:20:00,39.59,39.63,39.56,39.62,8077.994428969359,18.5363,18.555,18.5223,18.5503,8077.9944
2008-05-23 15:25:00,39.63,39.66,39.6,39.63,5431.7548746518105,18.555,18.5691,18.541,18.555,5431.7549
2008-05-23 15:30:00,39.64,39.68,39.63,39.65,16991.643454038996,18.5597,18.5784,18.555,18.5644,16991.6435
2008-05-23 15:35:00,39.64,39.64,39.58,39.58,32311.97771587744,18.5597,18.5597,18.5316,18.5316,32311.9777
2008-05-23 15:40:00,39.59,39.6,39.53,39.55,33008.356545961,18.5363,18.541,18.5082,18.5176,33008.3565
2008-05-23 15:45:00,39.55,39.56,39.52,39.55,28551.532033426185,18.5176,18.5223,18.5035,18.5176,28551.532
2008-05-23 15:50:00,39.54,39.55,39.5,39.5,37883.008356545964,18.5129,18.5176,18.4942,18.4942,37883.0084
2008-05-23 15:55:00,39.5,39.51,39.45,39.47,72284.12256267409,18.4942,18.4988,18.4707,18.4801,72284.1226
2008-05-27 09:30:00,39.53,39.53,39.43,39.53,19498.60724233984,18.5082,18.5082,18.4614,18.5082,19498.6072
2008-05-27 09:35:00,39.5,39.53,39.33,39.52,25348.189415041783,18.4942,18.5082,18.4146,18.5035,25348.1894
2008-05-27 09:40:00,39.53,39.66,39.53,39.66,14484.679665738162,18.5082,18.5691,18.5082,18.5691,14484.6797
2008-05-27 09:45:00,39.67,39.91,39.66,39.73,18245.125348189416,18.5738,18.6861,18.5691,18.6018,18245.1253
2008-05-27 09:50:00,39.74,39.77,39.6,39.66,15181.058495821728,18.6065,18.6206,18.541,18.5691,15181.0585
2008-05-27 09:55:00,39.64,39.64,39.52,39.63,21727.01949860724,18.5597,18.5597,18.5035,18.555,21727.0195
2008-05-27 10:00:00,39.63,39.99,39.56,39.96,40668.52367688023,18.555,18.7236,18.5223,18.7095,40668.5237
2008-05-27 10:05:00,39.97,39.97,39.89,39.96,10027.855153203343,18.7142,18.7142,18.6768,18.7095,10027.8552
2008-05-27 10:10:00,39.97,39.97,39.72,39.72,16713.091922005573,18.7142,18.7142,18.5972,18.5972,16713.0919
2008-05-27 10:15:00,39.72,39.78,39.68,39.76,18523.676880222843,18.5972,18.6253,18.5784,18.6159,18523.6769
2008-05-27 10:20:00,39.76,39.76,39.73,39.74,8635.097493036212,18.6159,18.6159,18.6018,18.6065,8635.0975
2008-05-27 10:25:00,39.76,39.76,39.58,39.58,12674.094707520891,18.6159,18.6159,18.5316,18.5316,12674.0947
2008-05-27 10:30:00,39.58,39.6,39.56,39.58,22423.398328690808,18.5316,18.541,18.5223,18.5316,22423.3983
2008-05-27 10:35:00,39.57,39.61,39.56,39.59,10027.855153203343,18.5269,18.5457,18.5223,18.5363,10027.8552
2008-05-27 10:40:00,39.57,39.59,39.56,39.56,10724.23398328691,18.5269,18.5363,18.5223,18.5223,10724.234
2008-05-27 10:45:00,39.57,39.63,39.55,39.63,15041.782729805014,18.5269,18.555,18.5176,18.555,15041.7827
2008-05-27 10:50:00,39.65,39.65,39.58,39.6,7381.615598885794,18.5644,18.5644,18.5316,18.541,7381.6156
2008-05-27 10:55:00,39.6,39.71,39.6,39.71,4038.99721448468,18.541,18.5925,18.541,18.5925,4038.9972
2008-05-27 11:00:00,39.71,39.76,39.66,39.66,13788.300835654596,18.5925,18.6159,18.5691,18.5691,13788.3008
2008-05-27 11:05:00,39.67,39.67,39.55,39.56,20055.710306406687,18.5738,18.5738,18.5176,18.5223,20055.7103
2008-05-27 11:10:00,39.56,39.58,39.54,39.57,18662.952646239555,18.5223,18.5316,18.5129,18.5269,18662.9526
2008-05-27 11:15:00,39.57,39.58,39.55,39.55,12813.370473537603,18.5269,18.5316,18.5176,18.5176,12813.3705
2008-05-27 11:20:00,39.55,39.55,39.53,39.54,16155.98885793872,18.5176,18.5176,18.5082,18.5129,16155.9889
2008-05-27 11:25:00,39.53,39.53,39.48,39.51,13509.74930362117,18.5082,18.5082,18.4848,18.4988,13509.7493
2008-05-27 11:30:00,39.5,39.58,39.5,39.55,16573.816155988858,18.4942,18.5316,18.4942,18.5176,16573.8162
2008-05-27 11:35:00,39.54,39.58,39.54,39.58,3899.721448467967,18.5129,18.5316,18.5129,18.5316,3899.7214
2008-05-27 11:40:00,39.57,39.67,39.57,39.66,6963.788300835655,18.5269,18.5738,18.5269,18.5691,6963.7883
2008-05-27 11:45:00,39.66,39.71,39.62,39.63,16434.540389972146,18.5691,18.5925,18.5503,18.555,16434.5404
2008-05-27 11:50:00,39.63,39.63,39.56,39.56,11977.715877437327,18.555,18.555,18.5223,18.5223,11977.7159
2008-05-27 11:55:00,39.56,39.63,39.55,39.58,10863.50974930362,18.5223,18.555,18.5176,18.5316,10863.5097
2008-05-27 12:00:00,39.57,39.58,39.55,39.55,12674.094707520891,18.5269,18.5316,18.5176,18.5176,12674.0947
2008-05-27 12:05:00,39.55,39.6,39.54,39.6,8077.994428969359,18.5176,18.541,18.5129,18.541,8077.9944
2008-05-27 12:10:00,39.6,39.65,39.59,39.64,10027.855153203343,18.541,18.5644,18.5363,18.5597,10027.8552
2008-05-27 12:15:00,39.64,39.64,39.63,39.63,3064.066852367688,18.5597,18.5597,18.555,18.555,3064.0669
2008-05-27 12:20:00,39.64,39.67,39.63,39.67,5292.479108635098,18.5597,18.5738,18.555,18.5738,5292.4791
2008-05-27 12:25:00,39.66,39.68,39.64,39.64,14902.506963788304,18.5691,18.5784,18.5597,18.5597,14902.507
2008-05-27 12:30:00,39.66,39.68,39.66,39.68,10584.958217270196,18.5691,18.5784,18.5691,18.5784,10584.9582
2008-05-27 12:35:00,39.67,39.68,39.61,39.63,12534.81894150418,18.5738,18.5784,18.5457,18.555,12534.8189
2008-05-27 12:40:00,39.64,39.68,39.64,39.68,6128.133704735376,18.5597,18.5784,18.5597,18.5784,6128.1337
2008-05-27 12:45:00,39.67,39.68,39.66,39.68,7242.339832869081,18.5738,18.5784,18.5691,18.5784,7242.3398
2008-05-27 12:50:00,39.68,39.71,39.68,39.69,7242.339832869081,18.5784,18.5925,18.5784,18.5831,7242.3398
2008-05-27 12:55:00,39.71,39.76,39.71,39.75,6545.961002785516,18.5925,18.6159,18.5925,18.6112,6545.961
2008-05-27 13:00:00,39.75,39.76,39.74,39.76,8217.270194986073,18.6112,18.6159,18.6065,18.6159,8217.2702
2008-05-27 13:05:00,39.76,39.77,39.73,39.75,14484.679665738162,18.6159,18.6206,18.6018,18.6112,14484.6797
2008-05-27 13:10:00,39.75,39.77,39.73,39.76,10445.682451253482,18.6112,18.6206,18.6018,18.6159,10445.6825
2008-05-27 13:15:00,39.76,39.76,39.74,39.75,2228.4122562674097,18.6159,18.6159,18.6065,18.6112,2228.4123
2008-05-27 13:20:00,39.75,39.78,39.75,39.78,4596.100278551532,18.6112,18.6253,18.6112,18.6253,4596.1003
2008-05-27 13:25:00,39.77,39.78,39.76,39.76,8356.545961002786,18.6206,18.6253,18.6159,18.6159,8356.546
2008-05-27 13:30:00,39.76,39.76,39.7,39.72,5571.030640668524,18.6159,18.6159,18.5878,18.5972,5571.0306
2008-05-27 13:35:00,39.72,39.73,39.7,39.73,3899.721448467967,18.5972,18.6018,18.5878,18.6018,3899.7214
2008-05-27 13:40:00,39.73,39.76,39.73,39.76,5013.927576601672,18.6018,18.6159,18.6018,18.6159,5013.9276
2008-05-27 13:45:00,39.75,39.76,39.73,39.73,10167.130919220055,18.6112,18.6159,18.6018,18.6018,10167.1309
2008-05-27 13:50:00,39.73,39.77,39.72,39.77,7520.891364902507,18.6018,18.6206,18.5972,18.6206,7520.8914
2008-05-27 13:55:00,39.76,39.79,39.76,39.79,4038.99721448468,18.6159,18.6299,18.6159,18.6299,4038.9972
2008-05-27 14:00:00,39.79,39.83,39.79,39.82,13231.197771587744,18.6299,18.6487,18.6299,18.644,13231.1978
2008-05-27 14:05:00,39.81,39.83,39.76,39.8,9192.200557103064,18.6393,18.6487,18.6159,18.6346,9192.2006
2008-05-27 14:10:00,39.81,39.85,39.8,39.84,7242.339832869081,18.6393,18.658,18.6346,18.6533,7242.3398
2008-05-27 14:15:00,39.83,39.85,39.78,39.79,15041.782729805014,18.6487,18.658,18.6253,18.6299,15041.7827
2008-05-27 14:20:00,39.79,39.83,39.79,39.82,7799.442896935933,18.6299,18.6487,18.6299,18.644,7799.4429
2008-05-27 14:25:00,39.83,39.87,39.83,39.85,12534.81894150418,18.6487,18.6674,18.6487,18.658,12534.8189
2008-05-27 14:30:00,39.86,39.87,39.84,39.87,8077.994428969359,18.6627,18.6674,18.6533,18.6674,8077.9944
2008-05-27 14:35:00,39.88,39.95,39.88,39.95,11838.440111420614,18.6721,18.7049,18.6721,18.7049,11838.4401
2008-05-27 14:40:00,39.96,40.02,39.94,39.99,18245.125348189416,18.7095,18.7376,18.7002,18.7236,18245.1253
2008-05-27 14:45:00,40.01,40.01,39.96,39.99,8913.649025069639,18.7329,18.7329,18.7095,18.7236,8913.649
2008-05-27 14:50:00,39.99,40.03,39.98,39.98,21587.74373259053,18.7236,18.7423,18.7189,18.7189,21587.7437
2008-05-27 14:55:00,39.97,40.04,39.96,40.03,10584.958217270196,18.7142,18.747,18.7095,18.7423,10584.9582
2008-05-27 15:00:00,40.03,40.04,39.99,40.02,19359.33147632312,18.7423,18.747,18.7236,18.7376,19359.3315
2008-05-27 15:05:00,40.01,40.04,39.99,40.02,14345.403899721448,18.7329,18.747,18.7236,18.7376,14345.4039
2008-05-27 15:10:00,40.02,40.04,40.01,40.02,13649.025069637884,18.7376,18.747,18.7329,18.7376,13649.0251
2008-05-27 15:15:00,40.01,40.02,39.99,40.0,11281.337047353762,18.7329,18.7376,18.7236,18.7283,11281.337
2008-05-27 15:20:00,40.01,40.01,39.94,39.94,22005.57103064067,18.7329,18.7329,18.7002,18.7002,22005.571
2008-05-27 15:25:00,39.95,40.01,39.94,40.01,11002.785515320336,18.7049,18.7329,18.7002,18.7329,11002.7855
2008-05-27 15:30:00,40.0,40.07,40.0,40.06,22562.674094707523,18.7283,18.761,18.7283,18.7564,22562.6741
2008-05-27 15:35:00,40.07,40.09,40.04,40.05,17688.022284122562,18.761,18.7704,18.747,18.7517,17688.0223
2008-05-27 15:40:00,40.05,40.09,40.04,40.06,32172.70194986073,18.7517,18.7704,18.747,18.7564,32172.7019
2008-05-27 15:45:00,40.06,40.06,40.03,40.04,33008.356545961,18.7564,18.7564,18.7423,18.747,33008.3565
2008-05-27 15:50:00,40.04,40.07,40.04,40.07,47075.20891364903,18.747,18.761,18.747,18.761,47075.2089
2008-05-27 15:55:00,40.07,40.1,40.06,40.1,49442.89693593315,18.761,18.7751,18.7564,18.7751,49442.8969
2008-05-28 09:30:00,40.06,40.38,40.06,40.38,22005.57103064067,18.7564,18.9062,18.7564,18.9062,22005.571
2008-05-28 09:35:00,40.41,40.46,40.39,40.44,25487.4651810585,18.9202,18.9436,18.9109,18.9343,25487.4652
2008-05-28 09:40:00,40.43,40.44,40.39,40.44,18523.676880222843,18.9296,18.9343,18.9109,18.9343,18523.6769
2008-05-28 09:45:00,40.44,40.44,40.34,40.36,19916.43454038997,18.9343,18.9343,18.8875,18.8968,19916.4345
2008-05-28 09:50:00,40.35,40.39,40.32,40.32,20334.26183844012,18.8921,18.9109,18.8781,18.8781,20334.2618
2008-05-28 09:55:00,40.27,40.34,40.26,40.29,8356.545961002786,18.8547,18.8875,18.85,18.864,8356.546
2008-05-28 10:00:00,40.28,40.29,40.16,40.25,54038.99721448468,18.8594,18.864,18.8032,18.8453,54038.9972
2008-05-28 10:05:00,40.25,40.26,40.17,40.21,34818.94150417828,18.8453,18.85,18.8079,18.8266,34818.9415
2008-05-28 10:10:00,40.2,40.27,40.2,40.26,21727.01949860724,18.8219,18.8547,18.8219,18.85,21727.0195
2008-05-28 10:15:00,40.25,40.27,40.18,40.21,35793.87186629527,18.8453,18.8547,18.8125,18.8266,35793.8719
2008-05-28 10:20:00,40.2,40.21,40.17,40.21,33704.73537604457,18.8219,18.8266,18.8079,18.8266,33704.7354
2008-05-28 10:25:00,40.22,40.33,40.22,40.33,17270.194986072423,18.8313,18.8828,18.8313,18.8828,17270.195
2008-05-28 10:30:00,40.32,40.4,40.28,40.35,18802.228412256267,18.8781,18.9155,18.8594,18.8921,18802.2284
2008-05-28 10:35:00,40.35,40.35,40.31,40.35,20334.26183844012,18.8921,18.8921,18.8734,18.8921,20334.2618
2008-05-28 10:40:00,40.36,40.47,40.35,40.42,19777.15877437326,18.8968,18.9483,18.8921,18.9249,19777.1588
2008-05-28 10:45:00,40.42,40.47,40.34,40.34,10445.682451253482,18.9249,18.9483,18.8875,18.8875,10445.6825
2008-05-28 10:50:00,40.35,40.36,40.29,40.36,12674.094707520891,18.8921,18.8968,18.864,18.8968,12674.0947
2008-05-28 10:55:00,40.36,40.54,40.36,40.52,17827.298050139278,18.8968,18.9811,18.8968,18.9717,17827.2981
2008-05-28 11:00:00,40.52,40.55,40.5,40.51,23537.604456824512,18.9717,18.9858,18.9624,18.967,23537.6045
2008-05-28 11:05:00,40.51,40.51,40.42,40.45,19359.33147632312,18.967,18.967,18.9249,18.939,19359.3315
2008-05-28 11:10:00,40.48,40.55,40.43,40.47,46657.38161559889,18.953,18.9858,18.9296,18.9483,46657.3816
2008-05-28 11:15:00,40.47,40.52,40.42,40.47,61142.06128133705,18.9483,18.9717,18.9249,18.9483,61142.0613
2008-05-28 11:20:00,40.48,40.52,40.48,40.49,20334.26183844012,18.953,18.9717,18.953,18.9577,20334.2618
2008-05-28 11:25:00,40.46,40.49,40.42,40.44,14066.852367688023,18.9436,18.9577,18.9249,18.9343,14066.8524
2008-05-28 11:30:00,40.44,40.46,40.34,40.35,38161.55988857939,18.9343,18.9436,18.8875,18.8921,38161.5599
2008-05-28 11:35:00,40.37,40.44,40.35,40.37,24094.707520891367,18.9015,18.9343,18.8921,18.9015,24094.7075
2008-05-28 11:40:00,40.36,40.37,40.33,40.34,7799.442896935933,18.8968,18.9015,18.8828,18.8875,7799.4429
2008-05-28 11:45:00,40.31,40.31,40.22,40.23,13649.025069637884,18.8734,18.8734,18.8313,18.8359,13649.0251
2008-05-28 11:50:00,40.24,40.24,40.18,40.18,9192.200557103064,18.8406,18.8406,18.8125,18.8125,9192.2006
2008-05-28 11:55:00,40.16,40.17,40.11,40.16,13509.74930362117,18.8032,18.8079,18.7798,18.8032,13509.7493
2008-05-28 12:00:00,40.15,40.15,40.01,40.03,22841.225626740947,18.7985,18.7985,18.7329,18.7423,22841.2256
2008-05-28 12:05:00,40.04,40.06,40.02,40.05,16016.713091922007,18.747,18.7564,18.7376,18.7517,16016.7131
2008-05-28 12:10:00,40.05,40.05,40.01,40.04,22284.122562674096,18.7517,18.7517,18.7329,18.747,22284.1226
2008-05-28 12:15:00,40.04,40.11,40.02,40.06,53899.72144846797,18.747,18.7798,18.7376,18.7564,53899.7214
2008-05-28 12:20:00,40.06,40.11,40.01,40.06,38022.28412256268,18.7564,18.7798,18.7329,18.7564,38022.2841
2008-05-28 12:25:00,40.08,40.11,40.05,40.11,70473.53760445683,18.7657,18.7798,18.7517,18.7798,70473.5376
2008-05-28 12:30:00,40.1,40.1,40.05,40.08,17409.47075208914,18.7751,18.7751,18.7517,18.7657,17409.4708
2008-05-28 12:35:00,40.08,40.09,40.02,40.02,15181.058495821728,18.7657,18.7704,18.7376,18.7376,15181.0585
2008-05-28 12:40:00,40.03,40.09,39.98,40.03,24651.810584958217,18.7423,18.7704,18.7189,18.7423,24651.8106
2008-05-28 12:45:00,40.01,40.06,39.98,40.06,21030.64066852368,18.7329,18.7564,18.7189,18.7564,21030.6407
2008-05-28 12:50:00,40.06,40.06,39.97,39.99,17270.194986072423,18.7564,18.7564,18.7142,18.7236,17270.195
2008-05-28 12:55:00,39.99,40.03,39.98,40.0,9470.752089136491,18.7236,18.7423,18.7189,18.7283,9470.7521
2008-05-28 13:00:00,40.0,40.07,40.0,40.06,15738.16155988858,18.7283,18.761,18.7283,18.7564,15738.1616
2008-05-28 13:05:00,40.09,40.09,40.05,40.06,15459.610027855157,18.7704,18.7704,18.7517,18.7564,15459.61
2008-05-28 13:10:00,40.05,40.06,40.03,40.04,13370.473537604455,18.7517,18.7564,18.7423,18.747,13370.4735
2008-05-28 13:15:00,40.03,40.09,40.02,40.05,11559.888579387189,18.7423,18.7704,18.7376,18.7517,11559.8886
2008-05-28 13:20:00,40.04,40.06,39.99,40.06,13370.473537604455,18.747,18.7564,18.7236,18.7564,13370.4735
2008-05-28 13:25:00,40.08,40.1,40.04,40.1,19916.43454038997,18.7657,18.7751,18.747,18.7751,19916.4345
2008-05-28 13:30:00,40.1,40.11,40.04,40.06,31754.874651810587,18.7751,18.7798,18.747,18.7564,31754.8747
2008-05-28 13:35:00,40.07,40.09,40.04,40.07,35376.044568245125,18.761,18.7704,18.747,18.761,35376.0446
2008-05-28 13:40:00,40.06,40.07,40.01,40.01,17548.74651810585,18.7564,18.761,18.7329,18.7329,17548.7465
2008-05-28 13:45:00,40.01,40.04,39.98,39.99,12116.99164345404,18.7329,18.747,18.7189,18.7236,12116.9916
2008-05-28 13:50:00,39.99,40.03,39.97,40.02,20752.089136490253,18.7236,18.7423,18.7142,18.7376,20752.0891
2008-05-28 13:55:00,40.03,40.05,40.0,40.01,13788.300835654596,18.7423,18.7517,18.7283,18.7329,13788.3008
2008-05-28 14:00:00,40.01,40.05,39.94,40.04,22144.846796657384,18.7329,18.7517,18.7002,18.747,22144.8468
2008-05-28 14:05:00,40.04,40.05,39.98,39.99,23676.880222841228,18.747,18.7517,18.7189,18.7236,23676.8802
2008-05-28 14:10:00,39.99,39.99,39.95,39.95,29805.013927576605,18.7236,18.7236,18.7049,18.7049,29805.0139
2008-05-28 14:15:00,39.95,39.95,39.88,39.89,25208.91364902507,18.7049,18.7049,18.6721,18.6768,25208.9136
2008-05-28 14:20:00,39.9,39.91,39.8,39.86,26880.22284122563,18.6814,18.6861,18.6346,18.6627,26880.2228
2008-05-28 14:25:00,39.86,39.92,39.86,39.88,18384.401114206128,18.6627,18.6908,18.6627,18.6721,18384.4011
2008-05-28 14:30:00,39.88,39.89,39.81,39.81,26183.844011142064,18.6721,18.6768,18.6393,18.6393,26183.844
2008-05-28 14:35:00,39.83,39.88,39.83,39.88,31615.598885793872,18.6487,18.6721,18.6487,18.6721,31615.5989
2008-05-28 14:40:00,39.87,39.87,39.8,39.82,65738.16155988858,18.6674,18.6674,18.6346,18.644,65738.1616
2008-05-28 14:45:00,39.82,39.82,39.76,39.78,21866.29526462396,18.644,18.644,18.6159,18.6253,21866.2953
2008-05-28 14:50:00,39.76,39.77,39.72,39.73,18384.401114206128,18.6159,18.6206,18.5972,18.6018,18384.4011
2008-05-28 14:55:00,39.73,39.76,39.71,39.76,15877.437325905294,18.6018,18.6159,18.5925,18.6159,15877.4373
2008-05-28 15:00:00,39.76,39.85,39.73,39.83,14623.955431754875,18.6159,18.658,18.6018,18.6487,14623.9554
2008-05-28 15:05:00,39.84,39.87,39.83,39.83,11699.1643454039,18.6533,18.6674,18.6487,18.6487,11699.1643
2008-05-28 15:10:00,39.83,39.84,39.78,39.78,11559.888579387189,18.6487,18.6533,18.6253,18.6253,11559.8886
2008-05-28 15:15:00,39.77,39.81,39.73,39.81,33983.28690807799,18.6206,18.6393,18.6018,18.6393,33983.2869
2008-05-28 15:20:00,39.81,39.83,39.76,39.81,50557.10306406685,18.6393,18.6487,18.6159,18.6393,50557.1031
2008-05-28 15:25:00,39.8,39.92,39.8,39.87,49025.06963788301,18.6346,18.6908,18.6346,18.6674,49025.0696
2008-05-28 15:30:00,39.86,39.97,39.83,39.95,54596.10027855154,18.6627,18.7142,18.6487,18.7049,54596.1003
2008-05-28 15:35:00,39.95,39.95,39.86,39.88,41504.178272980505,18.7049,18.7049,18.6627,18.6721,41504.1783
2008-05-28 15:40:00,39.88,39.88,39.81,39.82,28690.807799442897,18.6721,18.6721,18.6393,18.644,28690.8078
2008-05-28 15:45:00,39.83,39.96,39.82,39.92,41643.45403899722,18.6487,18.7095,18.644,18.6908,41643.454
2008-05-28 15:50:00,39.93,39.97,39.91,39.97,39415.04178272981,18.6955,18.7142,18.6861,18.7142,39415.0418
2008-05-28 15:55:00,39.97,39.97,39.88,39.94,212813.3704735376,18.7142,18.7142,18.6721,18.7002,212813.3705
2008-05-29 09:30:00,39.75,39.88,39.73,39.86,18802.228412256267,18.6112,18.6721,18.6018,18.6627,18802.2284
2008-05-29 09:35:00,39.84,40.11,39.84,39.95,22284.122562674096,18.6533,18.7798,18.6533,18.7049,22284.1226
2008-05-29 09:40:00,39.99,40.0,39.94,39.96,38718.66295264624,18.7236,18.7283,18.7002,18.7095,38718.663
2008-05-29 09:45:00,39.96,40.01,39.89,40.01,40389.9721448468,18.7095,18.7329,18.6768,18.7329,40389.9721
2008-05-29 09:50:00,40.01,40.01,39.94,39.99,18523.676880222843,18.7329,18.7329,18.7002,18.7236,18523.6769
2008-05-29 09:55:00,39.99,40.01,39.95,40.01,14902.506963788304,18.7236,18.7329,18.7049,18.7329,14902.507
2008-05-29 10:00:00,40.01,40.01,39.81,39.85,33426.183844011146,18.7329,18.7329,18.6393,18.658,33426.1838
2008-05-29 10:05:00,39.82,39.9,39.81,39.9,8913.649025069639,18.644,18.6814,18.6393,18.6814,8913.649
2008-05-29 10:10:00,39.9,39.91,39.81,39.83,16016.713091922007,18.6814,18.6861,18.6393,18.6487,16016.7131
2008-05-29 10:15:00,39.83,40.01,39.83,39.99,24791.08635097493,18.6487,18.7329,18.6487,18.7236,24791.0864
2008-05-29 10:20:00,40.0,40.07,39.98,40.06,39832.86908077994,18.7283,18.761,18.7189,18.7564,39832.8691
2008-05-29 10:25:00,40.06,40.06,39.87,39.89,24930.362116991644,18.7564,18.7564,18.6674,18.6768,24930.3621
2008-05-29 10:30:00,39.87,39.87,39.55,39.6,50000.0,18.6674,18.6674,18.5176,18.541,50000.0
2008-05-29 10:35:00,39.58,39.76,39.58,39.73,30919.22005571031,18.5316,18.6159,18.5316,18.6018,30919.2201
2008-05-29 10:40:00,39.71,39.76,39.67,39.73,22284.122562674096,18.5925,18.6159,18.5738,18.6018,22284.1226
2008-05-29 10:45:00,39.71,39.92,39.71,39.92,17966.57381615599,18.5925,18.6908,18.5925,18.6908,17966.5738
2008-05-29 10:50:00,39.91,39.94,39.86,39.94,15041.782729805014,18.6861,18.7002,18.6627,18.7002,15041.7827
2008-05-29 10:55:00,39.94,39.94,39.88,39.88,12813.370473537603,18.7002,18.7002,18.6721,18.6721,12813.3705
2008-05-29 11:00:00,39.89,39.96,39.81,39.86,22841.225626740947,18.6768,18.7095,18.6393,18.6627,22841.2256
2008-05-29 11:05:00,39.87,39.87,39.8,39.8,17409.47075208914,18.6674,18.6674,18.6346,18.6346,17409.4708
2008-05-29 11:10:00,39.81,39.91,39.81,39.91,24512.534818941505,18.6393,18.6861,18.6393,18.6861,24512.5348
2008-05-29 11:15:00,39.91,39.94,39.85,39.89,26462.395543175488,18.6861,18.7002,18.658,18.6768,26462.3955
2008-05-29 11:20:00,39.89,39.91,39.83,39.89,35654.596100278555,18.6768,18.6861,18.6487,18.6768,35654.5961
2008-05-29 11:25:00,39.9,39.94,39.89,39.91,32869.08077994429,18.6814,18.7002,18.6768,18.6861,32869.0808
2008-05-29 11:30:00,39.92,39.99,39.91,39.94,24233.98328690808,18.6908,18.7236,18.6861,18.7002,24233.9833
2008-05-29 11:35:00,39.96,40.01,39.95,40.0,12813.370473537603,18.7095,18.7329,18.7049,18.7283,12813.3705
2008-05-29 11:40:00,40.01,40.03,39.97,39.97,14902.506963788304,18.7329,18.7423,18.7142,18.7142,14902.507
2008-05-29 11:45:00,39.99,40.02,39.96,40.01,11559.888579387189,18.7236,18.7376,18.7095,18.7329,11559.8886
2008-05-29 11:50:00,40.0,40.1,39.99,40.1,21030.64066852368,18.7283,18.7751,18.7236,18.7751,21030.6407
2008-05-29 11:55:00,40.11,40.12,40.07,40.09,9888.57938718663,18.7798,18.7844,18.761,18.7704,9888.5794
2008-05-29 12:00:00,40.09,40.1,40.01,40.01,13509.74930362117,18.7704,18.7751,18.7329,18.7329,13509.7493
2008-05-29 12:05:00,40.01,40.01,39.96,39.96,15459.610027855157,18.7329,18.7329,18.7095,18.7095,15459.61
2008-05-29 12:10:00,39.96,40.02,39.96,39.99,27019.49860724234,18.7095,18.7376,18.7095,18.7236,27019.4986
2008-05-29 12:15:00,39.99,39.99,39.96,39.99,10863.50974930362,18.7236,18.7236,18.7095,18.7236,10863.5097
2008-05-29 12:20:00,39.99,40.0,39.97,39.99,7799.442896935933,18.7236,18.7283,18.7142,18.7236,7799.4429
2008-05-29 12:25:00,39.99,40.02,39.99,40.01,15877.437325905294,18.7236,18.7376,18.7236,18.7329,15877.4373
2008-05-29 12:30:00,40.02,40.1,40.01,40.09,10863.50974930362,18.7376,18.7751,18.7329,18.7704,10863.5097
2008-05-29 12:35:00,40.09,40.16,40.09,40.16,17409.47075208914,18.7704,18.8032,18.7704,18.8032,17409.4708
2008-05-29 12:40:00,40.15,40.19,40.15,40.19,18523.676880222843,18.7985,18.8172,18.7985,18.8172,18523.6769
2008-05-29 12:45:00,40.19,40.2,40.14,40.18,13231.197771587744,18.8172,18.8219,18.7938,18.8125,13231.1978
2008-05-29 12:50:00,40.16,40.18,40.11,40.11,11142.061281337048,18.8032,18.8125,18.7798,18.7798,11142.0613
2008-05-29 12:55:00,40.11,40.12,40.09,40.09,10306.406685236769,18.7798,18.7844,18.7704,18.7704,10306.4067
2008-05-29 13:00:00,40.1,40.1,40.07,40.08,18802.228412256267,18.7751,18.7751,18.761,18.7657,18802.2284
2008-05-29 13:05:00,40.08,40.12,40.08,40.09,20752.089136490253,18.7657,18.7844,18.7657,18.7704,20752.0891
2008-05-29 13:10:00,40.08,40.09,40.04,40.04,8217.270194986073,18.7657,18.7704,18.747,18.747,8217.2702
2008-05-29 13:15:00,40.04,40.05,40.01,40.01,21169.91643454039,18.747,18.7517,18.7329,18.7329,21169.9164
2008-05-29 13:20:00,40.01,40.03,39.99,40.01,17827.298050139278,18.7329,18.7423,18.7236,18.7329,17827.2981
2008-05-29 13:25:00,40.0,40.02,39.94,39.99,38440.11142061282,18.7283,18.7376,18.7002,18.7236,38440.1114
2008-05-29 13:30:00,39.99,39.99,39.94,39.97,35654.596100278555,18.7236,18.7236,18.7002,18.7142,35654.5961
2008-05-29 13:35:00,39.99,39.99,39.96,39.98,13231.197771587744,18.7236,18.7236,18.7095,18.7189,13231.1978
2008-05-29 13:40:00,39.98,40.01,39.98,39.99,29526.46239554317,18.7189,18.7329,18.7189,18.7236,29526.4624
2008-05-29 13:45:00,39.99,40.03,39.99,40.01,20055.710306406687,18.7236,18.7423,18.7236,18.7329,20055.7103
2008-05-29 13:50:00,40.01,40.05,40.01,40.04,13091.922005571032,18.7329,18.7517,18.7329,18.747,13091.922
2008-05-29 13:55:00,40.05,40.07,40.05,40.05,20334.26183844012,18.7517,18.761,18.7517,18.7517,20334.2618
2008-05-29 14:00:00,40.04,40.07,40.04,40.06,17688.022284122562,18.747,18.761,18.747,18.7564,17688.0223
2008-05-29 14:05:00,40.05,40.11,40.05,40.06,20194.9860724234,18.7517,18.7798,18.7517,18.7564,20194.9861
2008-05-29 14:10:00,40.09,40.12,40.07,40.12,13927.57660167131,18.7704,18.7844,18.761,18.7844,13927.5766
2008-05-29 14:15:00,40.12,40.22,40.11,40.19,14902.506963788304,18.7844,18.8313,18.7798,18.8172,14902.507
2008-05-29 14:20:00,40.19,40.22,40.12,40.22,114345.40389972144,18.8172,18.8313,18.7844,18.8313,114345.4039
2008-05-29 14:25:00,40.24,40.24,40.19,40.22,14763.231197771587,18.8406,18.8406,18.8172,18.8313,14763.2312
2008-05-29 14:30:00,40.22,40.24,40.21,40.22,13509.74930362117,18.8313,18.8406,18.8266,18.8313,13509.7493
2008-05-29 14:35:00,40.24,40.24,40.22,40.23,9610.027855153205,18.8406,18.8406,18.8313,18.8359,9610.0279
2008-05-29 14:40:00,40.23,40.28,40.22,40.28,23119.777158774374,18.8359,18.8594,18.8313,18.8594,23119.7772
2008-05-29 14:45:00,40.27,40.3,40.27,40.29,19916.43454038997,18.8547,18.8687,18.8547,18.864,19916.4345
2008-05-29 14:50:00,40.3,40.34,40.29,40.32,21587.74373259053,18.8687,18.8875,18.864,18.8781,21587.7437
2008-05-29 14:55:00,40.32,40.32,40.25,40.28,22841.225626740947,18.8781,18.8781,18.8453,18.8594,22841.2256
2008-05-29 15:00:00,40.27,40.29,40.24,40.28,23119.777158774374,18.8547,18.864,18.8406,18.8594,23119.7772
2008-05-29 15:05:00,40.27,40.32,40.27,40.31,22980.501392757666,18.8547,18.8781,18.8547,18.8734,22980.5014
2008-05-29 15:10:00,40.31,40.37,40.29,40.35,26323.119777158776,18.8734,18.9015,18.864,18.8921,26323.1198
2008-05-29 15:15:00,40.34,40.35,40.28,40.3,18802.228412256267,18.8875,18.8921,18.8594,18.8687,18802.2284
2008-05-29 15:20:00,40.32,40.37,40.29,40.31,29247.91086350975,18.8781,18.9015,18.864,18.8734,29247.9109
2008-05-29 15:25:00,40.3,40.32,40.27,40.28,19220.05571030641,18.8687,18.8781,18.8547,18.8594,19220.0557
2008-05-29 15:30:00,40.29,40.29,40.25,40.28,28551.532033426185,18.864,18.864,18.8453,18.8594,28551.532
2008-05-29 15:35:00,40.27,40.37,40.27,40.34,30362.116991643456,18.8547,18.9015,18.8547,18.8875,30362.117
2008-05-29 15:40:00,40.36,40.37,40.34,40.35,77019.49860724235,18.8968,18.9015,18.8875,18.8921,77019.4986
2008-05-29 15:45:00,40.36,40.42,40.34,40.42,59470.75208913649,18.8968,18.9249,18.8875,18.9249,59470.7521
2008-05-29 15:50:00,40.42,40.42,40.32,40.32,61142.06128133705,18.9249,18.9249,18.8781,18.8781,61142.0613
2008-05-29 15:55:00,40.32,40.39,40.31,40.36,67827.29805013927,18.8781,18.9109,18.8734,18.8968,67827.2981
2008-05-30 09:30:00,40.68,40.75,40.42,40.7,42061.28133704736,19.0466,19.0794,18.9249,19.056,42061.2813
2008-05-30 09:35:00,40.77,40.8,40.67,40.75,35933.14763231198,19.0888,19.1028,19.042,19.0794,35933.1476
2008-05-30 09:40:00,40.75,40.8,40.59,40.6,44150.41782729805,19.0794,19.1028,19.0045,19.0092,44150.4178
2008-05-30 09:45:00,40.64,40.75,40.53,40.71,27437.32590529248,19.0279,19.0794,18.9764,19.0607,27437.3259
2008-05-30 09:50:00,40.71,40.72,40.62,40.65,23537.604456824512,19.0607,19.0654,19.0185,19.0326,23537.6045
2008-05-30 09:55:00,40.65,40.65,40.51,40.51,13649.025069637884,19.0326,19.0326,18.967,18.967,13649.0251
2008-05-30 10:00:00,40.53,40.63,40.52,40.63,22841.225626740947,18.9764,19.0232,18.9717,19.0232,22841.2256
2008-05-30 10:05:00,40.63,40.67,40.61,40.66,14206.128133704737,19.0232,19.042,19.0139,19.0373,14206.1281
2008-05-30 10:10:00,40.65,40.68,40.57,40.63,17130.91922005571,19.0326,19.0466,18.9951,19.0232,17130.9192
2008-05-30 10:15:00,40.63,40.68,40.62,40.63,13788.300835654596,19.0232,19.0466,19.0185,19.0232,13788.3008
2008-05-30 10:20:00,40.65,40.67,40.62,40.65,28551.532033426185,19.0326,19.042,19.0185,19.0326,28551.532
2008-05-30 10:25:00,40.64,40.65,40.62,40.64,22980.501392757666,19.0279,19.0326,19.0185,19.0279,22980.5014
2008-05-30 10:30:00,40.63,40.67,40.6,40.6,21030.64066852368,19.0232,19.042,19.0092,19.0092,21030.6407
2008-05-30 10:35:00,40.6,40.6,40.44,40.5,18105.849582172705,19.0092,19.0092,18.9343,18.9624,18105.8496
2008-05-30 10:40:00,40.49,40.49,40.44,40.47,17130.91922005571,18.9577,18.9577,18.9343,18.9483,17130.9192
2008-05-30 10:45:00,40.48,40.48,40.41,40.44,12534.81894150418,18.953,18.953,18.9202,18.9343,12534.8189
2008-05-30 10:50:00,40.43,40.43,40.25,40.27,15320.33426183844,18.9296,18.9296,18.8453,18.8547,15320.3343
2008-05-30 10:55:00,40.27,40.35,40.22,40.34,19498.60724233984,18.8547,18.8921,18.8313,18.8875,19498.6072
2008-05-30 11:00:00,40.34,40.35,40.27,40.35,13649.025069637884,18.8875,18.8921,18.8547,18.8921,13649.0251
2008-05-30 11:05:00,40.34,40.39,40.32,40.33,20334.26183844012,18.8875,18.9109,18.8781,18.8828,20334.2618
2008-05-30 11:10:00,40.33,40.33,40.19,40.22,24512.534818941505,18.8828,18.8828,18.8172,18.8313,24512.5348
2008-05-30 11:15:00,40.22,40.3,40.22,40.29,9331.476323119778,18.8313,18.8687,18.8313,18.864,9331.4763
2008-05-30 11:20:00,40.3,40.32,40.29,40.32,10445.682451253482,18.8687,18.8781,18.864,18.8781,10445.6825
2008-05-30 11:25:00,40.31,40.32,40.29,40.29,6406.6852367688025,18.8734,18.8781,18.864,18.864,6406.6852
2008-05-30 11:30:00,40.3,40.33,40.3,40.32,18105.849582172705,18.8687,18.8828,18.8687,18.8781,18105.8496
2008-05-30 11:35:00,40.32,40.34,40.32,40.32,9470.752089136491,18.8781,18.8875,18.8781,18.8781,9470.7521
2008-05-30 11:40:00,40.33,40.37,40.31,40.36,11420.612813370471,18.8828,18.9015,18.8734,18.8968,11420.6128
2008-05-30 11:45:00,40.36,40.37,40.3,40.32,19498.60724233984,18.8968,18.9015,18.8687,18.8781,19498.6072
2008-05-30 11:50:00,40.32,40.39,40.31,40.35,23259.05292479109,18.8781,18.9109,18.8734,18.8921,23259.0529
2008-05-30 11:55:00,40.34,40.42,40.34,40.42,4735.376044568246,18.8875,18.9249,18.8875,18.9249,4735.376
2008-05-30 12:00:00,40.4,40.48,40.4,40.48,15041.782729805014,18.9155,18.953,18.9155,18.953,15041.7827
2008-05-30 12:05:00,40.47,40.5,40.47,40.49,7938.718662952647,18.9483,18.9624,18.9483,18.9577,7938.7187
2008-05-30 12:10:00,40.49,40.52,40.49,40.52,9888.57938718663,18.9577,18.9717,18.9577,18.9717,9888.5794
2008-05-30 12:15:00,40.51,40.53,40.5,40.52,10863.50974930362,18.967,18.9764,18.9624,18.9717,10863.5097
2008-05-30 12:20:00,40.52,40.59,40.52,40.59,13927.57660167131,18.9717,19.0045,18.9717,19.0045,13927.5766
2008-05-30 12:25:00,40.58,40.59,40.55,40.57,10445.682451253482,18.9998,19.0045,18.9858,18.9951,10445.6825
2008-05-30 12:30:00,40.58,40.64,40.58,40.63,18523.676880222843,18.9998,19.0279,18.9998,19.0232,18523.6769
2008-05-30 12:35:00,40.64,40.7,40.63,40.7,14623.955431754875,19.0279,19.056,19.0232,19.056,14623.9554
2008-05-30 12:40:00,40.67,40.7,40.67,40.7,11699.1643454039,19.042,19.056,19.042,19.056,11699.1643
2008-05-30 12:45:00,40.69,40.73,40.65,40.65,16016.713091922007,19.0513,19.0701,19.0326,19.0326,16016.7131
2008-05-30 12:50:00,40.65,40.7,40.65,40.65,11002.785515320336,19.0326,19.056,19.0326,19.0326,11002.7855
2008-05-30 12:55:00,40.64,40.64,40.6,40.63,13649.025069637884,19.0279,19.0279,19.0092,19.0232,13649.0251
2008-05-30 13:00:00,40.61,40.63,40.59,40.59,13370.473537604455,19.0139,19.0232,19.0045,19.0045,13370.4735
2008-05-30 13:05:00,40.59,40.6,40.56,40.57,10167.130919220055,19.0045,19.0092,18.9905,18.9951,10167.1309
2008-05-30 13:10:00,40.56,40.57,40.49,40.5,18802.228412256267,18.9905,18.9951,18.9577,18.9624,18802.2284
2008-05-30 13:15:00,40.52,40.52,40.49,40.5,9610.027855153205,18.9717,18.9717,18.9577,18.9624,9610.0279
2008-05-30 13:20:00,40.5,40.54,40.48,40.54,21030.64066852368,18.9624,18.9811,18.953,18.9811,21030.6407
2008-05-30 13:25:00,40.54,40.57,40.52,40.56,10167.130919220055,18.9811,18.9951,18.9717,18.9905,10167.1309
2008-05-30 13:30:00,40.55,40.57,40.54,40.56,11420.612813370471,18.9858,18.9951,18.9811,18.9905,11420.6128
2008-05-30 13:35:00,40.55,40.56,40.44,40.44,35933.14763231198,18.9858,18.9905,18.9343,18.9343,35933.1476
2008-05-30 13:40:00,40.44,40.46,40.39,40.45,19777.15877437326,18.9343,18.9436,18.9109,18.939,19777.1588
2008-05-30 13:45:00,40.45,40.49,40.43,40.47,11699.1643454039,18.939,18.9577,18.9296,18.9483,11699.1643
2008-05-30 13:50:00,40.49,40.52,40.47,40.47,16852.367688022285,18.9577,18.9717,18.9483,18.9483,16852.3677
2008-05-30 13:55:00,40.47,40.52,40.46,40.52,9749.303621169916,18.9483,18.9717,18.9436,18.9717,9749.3036
2008-05-30 14:00:00,40.5,40.52,40.49,40.49,15598.885793871868,18.9624,18.9717,18.9577,18.9577,15598.8858
2008-05-30 14:05:00,40.48,40.52,40.48,40.49,12674.094707520891,18.953,18.9717,18.953,18.9577,12674.0947
2008-05-30 14:10:00,40.49,40.49,40.42,40.44,16016.713091922007,18.9577,18.9577,18.9249,18.9343,16016.7131
2008-05-30 14:15:00,40.43,40.46,40.43,40.46,10306.406685236769,18.9296,18.9436,18.9296,18.9436,10306.4067
2008-05-30 14:20:00,40.45,40.49,40.44,40.47,17130.91922005571,18.939,18.9577,18.9343,18.9483,17130.9192
2008-05-30 14:25:00,40.48,40.5,40.45,40.48,12395.543175487466,18.953,18.9624,18.939,18.953,12395.5432
2008-05-30 14:30:00,40.47,40.54,40.47,40.53,18802.228412256267,18.9483,18.9811,18.9483,18.9764,18802.2284
2008-05-30 14:35:00,40.53,40.53,40.5,40.5,19637.883008356548,18.9764,18.9764,18.9624,18.9624,19637.883
2008-05-30 14:40:00,40.49,40.54,40.47,40.52,20194.9860724234,18.9577,18.9811,18.9483,18.9717,20194.9861
2008-05-30 14:45:00,40.52,40.54,40.49,40.52,19220.05571030641,18.9717,18.9811,18.9577,18.9717,19220.0557
2008-05-30 14:50:00,40.51,40.52,40.49,40.5,13091.922005571032,18.967,18.9717,18.9577,18.9624,13091.922
2008-05-30 14:55:00,40.5,40.5,40.48,40.49,27019.49860724234,18.9624,18.9624,18.953,18.9577,27019.4986
2008-05-30 15:00:00,40.48,40.57,40.47,40.57,35515.32033426184,18.953,18.9951,18.9483,18.9951,35515.3203
2008-05-30 15:05:00,40.57,40.61,40.47,40.47,46100.27855153204,18.9951,19.0139,18.9483,18.9483,46100.2786
2008-05-30 15:10:00,40.47,40.48,40.44,40.45,17409.47075208914,18.9483,18.953,18.9343,18.939,17409.4708
2008-05-30 15:15:00,40.46,40.46,40.38,40.44,21030.64066852368,18.9436,18.9436,18.9062,18.9343,21030.6407
2008-05-30 15:20:00,40.44,40.55,40.43,40.54,26323.119777158776,18.9343,18.9858,18.9296,18.9811,26323.1198
2008-05-30 15:25:00,40.53,40.55,40.5,40.54,31197.771587743733,18.9764,18.9858,18.9624,18.9811,31197.7716
2008-05-30 15:30:00,40.52,40.57,40.52,40.53,33565.45961002786,18.9717,18.9951,18.9717,18.9764,33565.4596
2008-05-30 15:35:00,40.52,40.55,40.48,40.54,40668.52367688023,18.9717,18.9858,18.953,18.9811,40668.5237
2008-05-30 15:40:00,40.54,40.64,40.53,40.62,59192.20055710307,18.9811,19.0279,18.9764,19.0185,59192.2006
2008-05-30 15:45:00,40.6,40.75,40.6,40.72,64623.95543175488,19.0092,19.0794,19.0092,19.0654,64623.9554
2008-05-30 15:50:00,40.72,40.72,40.65,40.65,67966.57381615599,19.0654,19.0654,19.0326,19.0326,67966.5738
2008-05-30 15:55:00,40.65,40.65,40.51,40.52,154317.54874651812,19.0326,19.0326,18.967,18.9717,154317.5487
2008-06-02 09:30:00,40.52,40.52,40.13,40.28,48328.690807799445,18.9717,18.9717,18.7891,18.8594,48328.6908
2008-06-02 09:35:00,40.29,40.33,40.19,40.2,21587.74373259053,18.864,18.8828,18.8172,18.8219,21587.7437
2008-06-02 09:40:00,40.19,40.2,40.11,40.15,40668.52367688023,18.8172,18.8219,18.7798,18.7985,40668.5237
2008-06-02 09:45:00,40.15,40.16,40.04,40.1,40111.420612813374,18.7985,18.8032,18.747,18.7751,40111.4206
2008-06-02 09:50:00,40.09,40.09,40.01,40.01,29247.91086350975,18.7704,18.7704,18.7329,18.7329,29247.9109
2008-06-02 09:55:00,40.01,40.09,39.99,40.06,33008.356545961,18.7329,18.7704,18.7236,18.7564,33008.3565
2008-06-02 10:00:00,40.06,40.14,40.04,40.06,45403.89972144847,18.7564,18.7938,18.747,18.7564,45403.8997
2008-06-02 10:05:00,40.08,40.11,40.01,40.04,32311.97771587744,18.7657,18.7798,18.7329,18.747,32311.9777
2008-06-02 10:10:00,40.04,40.09,40.01,40.07,25487.4651810585,18.747,18.7704,18.7329,18.761,25487.4652
2008-06-02 10:15:00,40.06,40.08,39.91,39.91,29108.63509749304,18.7564,18.7657,18.6861,18.6861,29108.6351
2008-06-02 10:20:00,39.91,39.92,39.84,39.87,20334.26183844012,18.6861,18.6908,18.6533,18.6674,20334.2618
2008-06-02 10:25:00,39.87,39.93,39.85,39.88,20891.364902506964,18.6674,18.6955,18.658,18.6721,20891.3649
2008-06-02 10:30:00,39.88,39.9,39.79,39.8,35933.14763231198,18.6721,18.6814,18.6299,18.6346,35933.1476
2008-06-02 10:35:00,39.8,39.83,39.79,39.81,18105.849582172705,18.6346,18.6487,18.6299,18.6393,18105.8496
2008-06-02 10:40:00,39.8,39.89,39.8,39.88,18384.401114206128,18.6346,18.6768,18.6346,18.6721,18384.4011
2008-06-02 10:45:00,39.9,39.97,39.9,39.96,21448.46796657382,18.6814,18.7142,18.6814,18.7095,21448.468
2008-06-02 10:50:00,39.96,39.99,39.94,39.96,18523.676880222843,18.7095,18.7236,18.7002,18.7095,18523.6769
2008-06-02 10:55:00,39.96,40.0,39.94,39.94,19777.15877437326,18.7095,18.7283,18.7002,18.7002,19777.1588
2008-06-02 11:00:00,39.94,39.99,39.88,39.91,23119.777158774374,18.7002,18.7236,18.6721,18.6861,23119.7772
2008-06-02 11:05:00,39.9,39.91,39.84,39.86,16991.643454038996,18.6814,18.6861,18.6533,18.6627,16991.6435
2008-06-02 11:10:00,39.87,39.91,39.85,39.89,19359.33147632312,18.6674,18.6861,18.658,18.6768,19359.3315
2008-06-02 11:15:00,39.89,39.89,39.83,39.83,17966.57381615599,18.6768,18.6768,18.6487,18.6487,17966.5738
2008-06-02 11:20:00,39.84,39.85,39.81,39.85,25348.189415041783,18.6533,18.658,18.6393,18.658,25348.1894
2008-06-02 11:25:00,39.85,39.86,39.78,39.8,17130.91922005571,18.658,18.6627,18.6253,18.6346,17130.9192
2008-06-02 11:30:00,39.82,39.85,39.77,39.83,16852.367688022285,18.644,18.658,18.6206,18.6487,16852.3677
2008-06-02 11:35:00,39.83,39.84,39.72,39.72,22980.501392757666,18.6487,18.6533,18.5972,18.5972,22980.5014
2008-06-02 11:40:00,39.73,39.82,39.71,39.82,17688.022284122562,18.6018,18.644,18.5925,18.644,17688.0223
2008-06-02 11:45:00,39.83,39.87,39.81,39.86,41086.35097493036,18.6487,18.6674,18.6393,18.6627,41086.351
2008-06-02 11:50:00,39.86,39.91,39.85,39.91,37465.18105849582,18.6627,18.6861,18.658,18.6861,37465.1811
2008-06-02 11:55:00,39.91,39.96,39.91,39.92,20194.9860724234,18.6861,18.7095,18.6861,18.6908,20194.9861
2008-06-02 12:00:00,39.92,39.96,39.91,39.94,19359.33147632312,18.6908,18.7095,18.6861,18.7002,19359.3315
2008-06-02 12:05:00,39.95,40.0,39.92,39.95,18245.125348189416,18.7049,18.7283,18.6908,18.7049,18245.1253
2008-06-02 12:10:00,39.95,40.01,39.94,39.99,12256.267409470753,18.7049,18.7329,18.7002,18.7236,12256.2674
2008-06-02 12:15:00,39.99,40.01,39.94,39.94,20612.813370473537,18.7236,18.7329,18.7002,18.7002,20612.8134
2008-06-02 12:20:00,39.94,39.99,39.94,39.99,12674.094707520891,18.7002,18.7236,18.7002,18.7236,12674.0947
2008-06-02 12:25:00,39.99,39.99,39.97,39.99,13370.473537604455,18.7236,18.7236,18.7142,18.7236,13370.4735
2008-06-02 12:30:00,39.97,39.99,39.89,39.89,22562.674094707523,18.7142,18.7236,18.6768,18.6768,22562.6741
2008-06-02 12:35:00,39.89,39.91,39.83,39.84,25905.29247910864,18.6768,18.6861,18.6487,18.6533,25905.2925
2008-06-02 12:40:00,39.86,39.86,39.76,39.78,14345.403899721448,18.6627,18.6627,18.6159,18.6253,14345.4039
2008-06-02 12:45:00,39.81,39.81,39.71,39.71,16713.091922005573,18.6393,18.6393,18.5925,18.5925,16713.0919
2008-06-02 12:50:00,39.72,39.77,39.71,39.73,12534.81894150418,18.5972,18.6206,18.5925,18.6018,12534.8189
2008-06-02 12:55:00,39.73,39.78,39.69,39.71,13509.74930362117,18.6018,18.6253,18.5831,18.5925,13509.7493
2008-06-02 13:00:00,39.71,39.77,39.7,39.76,11699.1643454039,18.5925,18.6206,18.5878,18.6159,11699.1643
2008-06-02 13:05:00,39.76,39.79,39.73,39.79,16573.816155988858,18.6159,18.6299,18.6018,18.6299,16573.8162
2008-06-02 13:10:00,39.79,39.83,39.79,39.83,6685.236768802229,18.6299,18.6487,18.6299,18.6487,6685.2368
2008-06-02 13:15:00,39.83,39.86,39.83,39.83,16713.091922005573,18.6487,18.6627,18.6487,18.6487,16713.0919
2008-06-02 13:20:00,39.83,39.89,39.82,39.89,16573.816155988858,18.6487,18.6768,18.644,18.6768,16573.8162
2008-06-02 13:25:00,39.9,39.94,39.9,39.94,14484.679665738162,18.6814,18.7002,18.6814,18.7002,14484.6797
2008-06-02 13:30:00,39.93,39.94,39.91,39.94,16155.98885793872,18.6955,18.7002,18.6861,18.7002,16155.9889
2008-06-02 13:35:00,39.94,39.94,39.92,39.94,19220.05571030641,18.7002,18.7002,18.6908,18.7002,19220.0557
2008-06-02 13:40:00,39.95,39.99,39.95,39.96,32172.70194986073,18.7049,18.7236,18.7049,18.7095,32172.7019
2008-06-02 13:45:00,39.96,40.0,39.94,39.98,30640.668523676883,18.7095,18.7283,18.7002,18.7189,30640.6685
2008-06-02 13:50:00,39.98,40.04,39.97,40.04,37325.90529247911,18.7189,18.747,18.7142,18.747,37325.9053
2008-06-02 13:55:00,40.04,40.06,40.03,40.06,18802.228412256267,18.747,18.7564,18.7423,18.7564,18802.2284
2008-06-02 14:00:00,40.07,40.09,40.06,40.07,19220.05571030641,18.761,18.7704,18.7564,18.761,19220.0557
2008-06-02 14:05:00,40.07,40.14,40.06,40.12,26183.844011142064,18.761,18.7938,18.7564,18.7844,26183.844
2008-06-02 14:10:00,40.12,40.15,40.11,40.13,31894.1504178273,18.7844,18.7985,18.7798,18.7891,31894.1504
2008-06-02 14:15:00,40.13,40.16,40.13,40.13,22701.949860724235,18.7891,18.8032,18.7891,18.7891,22701.9499
2008-06-02 14:20:00,40.14,40.16,40.1,40.1,32869.08077994429,18.7938,18.8032,18.7751,18.7751,32869.0808
2008-06-02 14:25:00,40.11,40.11,40.04,40.05,37465.18105849582,18.7798,18.7798,18.747,18.7517,37465.1811
2008-06-02 14:30:00,40.04,40.08,40.02,40.02,24930.362116991644,18.747,18.7657,18.7376,18.7376,24930.3621
2008-06-02 14:35:00,40.02,40.06,40.01,40.02,24930.362116991644,18.7376,18.7564,18.7329,18.7376,24930.3621
2008-06-02 14:40:00,40.02,40.03,40.0,40.01,21169.91643454039,18.7376,18.7423,18.7283,18.7329,21169.9164
2008-06-02 14:45:00,40.01,40.06,40.01,40.03,22562.674094707523,18.7329,18.7564,18.7329,18.7423,22562.6741
2008-06-02 14:50:00,40.04,40.04,40.01,40.01,24233.98328690808,18.747,18.747,18.7329,18.7329,24233.9833
2008-06-02 14:55:00,40.01,40.02,39.97,39.98,36629.526462395545,18.7329,18.7376,18.7142,18.7189,36629.5265
2008-06-02 15:00:00,39.96,40.02,39.96,40.01,28412.25626740948,18.7095,18.7376,18.7095,18.7329,28412.2563
2008-06-02 15:05:00,40.01,40.01,39.98,39.98,31754.874651810587,18.7329,18.7329,18.7189,18.7189,31754.8747
2008-06-02 15:10:00,39.97,40.02,39.97,40.0,29108.63509749304,18.7142,18.7376,18.7142,18.7283,29108.6351
2008-06-02 15:15:00,39.99,40.0,39.97,39.98,38997.21448467967,18.7236,18.7283,18.7142,18.7189,38997.2145
2008-06-02 15:20:00,40.01,40.04,40.0,40.01,31615.598885793872,18.7329,18.747,18.7283,18.7329,31615.5989
2008-06-02 15:25:00,40.01,40.12,40.01,40.07,38440.11142061282,18.7329,18.7844,18.7329,18.761,38440.1114
2008-06-02 15:30:00,40.09,40.09,40.01,40.02,55013.92757660167,18.7704,18.7704,18.7329,18.7376,55013.9276
2008-06-02 15:35:00,40.01,40.02,39.99,40.01,38579.38718662953,18.7329,18.7376,18.7236,18.7329,38579.3872
2008-06-02 15:40:00,40.01,40.03,39.99,40.01,62116.99164345404,18.7329,18.7423,18.7236,18.7329,62116.9916
2008-06-02 15:45:00,40.01,40.08,40.01,40.06,101392.75766016712,18.7329,18.7657,18.7329,18.7564,101392.7577
2008-06-02 15:50:00,40.06,40.13,40.03,40.07,126740.94707520893,18.7564,18.7891,18.7423,18.761,126740.9471
2008-06-02 15:55:00,40.07,40.09,39.97,39.98,178272.98050139277,18.761,18.7704,18.7142,18.7189,178272.9805
2008-06-03 09:30:00,40.16,40.24,40.03,40.05,14345.403899721448,18.8032,18.8406,18.7423,18.7517,14345.4039
2008-06-03 09:35:00,40.05,40.09,39.99,40.04,52646.23955431755,18.7517,18.7704,18.7236,18.747,52646.2396
2008-06-03 09:40:00,40.01,40.04,39.83,39.87,62534.818941504185,18.7329,18.747,18.6487,18.6674,62534.8189
2008-06-03 09:45:00,39.88,39.95,39.83,39.87,66852.36768802229,18.6721,18.7049,18.6487,18.6674,66852.3677
2008-06-03 09:50:00,39.86,39.86,39.77,39.8,19498.60724233984,18.6627,18.6627,18.6206,18.6346,19498.6072
2008-06-03 09:55:00,39.8,39.83,39.78,39.82,18662.952646239555,18.6346,18.6487,18.6253,18.644,18662.9526
2008-06-03 10:00:00,39.82,39.94,39.82,39.91,59610.02785515321,18.644,18.7002,18.644,18.6861,59610.0279
2008-06-03 10:05:00,39.91,40.11,39.91,40.1,22423.398328690808,18.6861,18.7798,18.6861,18.7751,22423.3983
2008-06-03 10:10:00,40.11,40.11,39.94,40.04,30501.392757660167,18.7798,18.7798,18.7002,18.747,30501.3928
2008-06-03 10:15:00,40.05,40.14,40.03,40.14,16295.264623955432,18.7517,18.7938,18.7423,18.7938,16295.2646
2008-06-03 10:20:00,40.13,40.14,40.03,40.06,17688.022284122562,18.7891,18.7938,18.7423,18.7564,17688.0223
2008-06-03 10:25:00,40.06,40.07,40.0,40.01,12813.370473537603,18.7564,18.761,18.7283,18.7329,12813.3705
2008-06-03 10:30:00,40.01,40.01,39.96,39.97,13370.473537604455,18.7329,18.7329,18.7095,18.7142,13370.4735
2008-06-03 10:35:00,39.97,40.01,39.97,40.0,7799.442896935933,18.7142,18.7329,18.7142,18.7283,7799.4429
2008-06-03 10:40:00,40.0,40.06,39.96,40.06,12813.370473537603,18.7283,18.7564,18.7095,18.7564,12813.3705
2008-06-03 10:45:00,40.06,40.06,39.99,39.99,15181.058495821728,18.7564,18.7564,18.7236,18.7236,15181.0585
2008-06-03 10:50:00,40.0,40.0,39.96,39.97,21309.192200557103,18.7283,18.7283,18.7095,18.7142,21309.1922
2008-06-03 10:55:00,39.97,40.01,39.97,40.01,16991.643454038996,18.7142,18.7329,18.7142,18.7329,16991.6435
2008-06-03 11:00:00,40.01,40.08,40.01,40.04,11002.785515320336,18.7329,18.7657,18.7329,18.747,11002.7855
2008-06-03 11:05:00,40.04,40.09,40.03,40.05,16155.98885793872,18.747,18.7704,18.7423,18.7517,16155.9889
2008-06-03 11:10:00,40.06,40.11,40.06,40.11,12395.543175487466,18.7564,18.7798,18.7564,18.7798,12395.5432
2008-06-03 11:15:00,40.11,40.22,40.1,40.19,11281.337047353762,18.7798,18.8313,18.7751,18.8172,11281.337
2008-06-03 11:20:00,40.19,40.22,40.08,40.1,16573.816155988858,18.8172,18.8313,18.7657,18.7751,16573.8162
2008-06-03 11:25:00,40.1,40.11,40.06,40.07,8217.270194986073,18.7751,18.7798,18.7564,18.761,8217.2702
2008-06-03 11:30:00,40.09,40.1,40.05,40.05,11142.061281337048,18.7704,18.7751,18.7517,18.7517,11142.0613
2008-06-03 11:35:00,40.04,40.07,40.01,40.04,50974.930362117,18.747,18.761,18.7329,18.747,50974.9304
2008-06-03 11:40:00,40.04,40.09,40.04,40.08,21309.192200557103,18.747,18.7704,18.747,18.7657,21309.1922
2008-06-03 11:45:00,40.09,40.11,40.08,40.11,10724.23398328691,18.7704,18.7798,18.7657,18.7798,10724.234
2008-06-03 11:50:00,40.11,40.14,40.07,40.14,14066.852367688023,18.7798,18.7938,18.761,18.7938,14066.8524
2008-06-03 11:55:00,40.14,40.19,40.13,40.19,19777.15877437326,18.7938,18.8172,18.7891,18.8172,19777.1588
2008-06-03 12:00:00,40.19,40.21,40.14,40.18,20334.26183844012,18.8172,18.8266,18.7938,18.8125,20334.2618
2008-06-03 12:05:00,40.18,40.22,40.16,40.21,17966.57381615599,18.8125,18.8313,18.8032,18.8266,17966.5738
2008-06-03 12:10:00,40.19,40.23,40.19,40.19,12395.543175487466,18.8172,18.8359,18.8172,18.8172,12395.5432
2008-06-03 12:15:00,40.19,40.22,40.17,40.22,12813.370473537603,18.8172,18.8313,18.8079,18.8313,12813.3705
2008-06-03 12:20:00,40.2,40.22,40.18,40.21,12534.81894150418,18.8219,18.8313,18.8125,18.8266,12534.8189
2008-06-03 12:25:00,40.19,40.21,40.16,40.16,31615.598885793872,18.8172,18.8266,18.8032,18.8032,31615.5989
2008-06-03 12:30:00,40.16,40.25,40.15,40.25,25348.189415041783,18.8032,18.8453,18.7985,18.8453,25348.1894
2008-06-03 12:35:00,40.24,40.25,40.21,40.24,14484.679665738162,18.8406,18.8453,18.8266,18.8406,14484.6797
2008-06-03 12:40:00,40.24,40.24,40.15,40.16,12395.543175487466,18.8406,18.8406,18.7985,18.8032,12395.5432
2008-06-03 12:45:00,40.14,40.19,40.11,40.19,12116.99164345404,18.7938,18.8172,18.7798,18.8172,12116.9916
2008-06-03 12:50:00,40.19,40.19,40.06,40.06,37186.6295264624,18.8172,18.8172,18.7564,18.7564,37186.6295
2008-06-03 12:55:00,40.04,40.04,39.97,40.04,30083.56545961003,18.747,18.747,18.7142,18.747,30083.5655
2008-06-03 13:00:00,40.04,40.11,40.04,40.05,10167.130919220055,18.747,18.7798,18.747,18.7517,10167.1309
2008-06-03 13:05:00,40.04,40.11,40.03,40.11,7103.064066852368,18.747,18.7798,18.7423,18.7798,7103.0641
2008-06-03 13:10:00,40.08,40.11,40.06,40.08,6545.961002785516,18.7657,18.7798,18.7564,18.7657,6545.961
2008-06-03 13:15:00,40.11,40.19,40.09,40.19,14206.128133704737,18.7798,18.8172,18.7704,18.8172,14206.1281
2008-06-03 13:20:00,40.16,40.23,40.16,40.22,11281.337047353762,18.8032,18.8359,18.8032,18.8313,11281.337
2008-06-03 13:25:00,40.21,40.22,40.06,40.07,27715.877437325908,18.8266,18.8313,18.7564,18.761,27715.8774
2008-06-03 13:30:00,40.09,40.09,39.95,40.01,34261.83844011142,18.7704,18.7704,18.7049,18.7329,34261.8384
2008-06-03 13:35:00,40.02,40.02,39.96,40.0,9470.752089136491,18.7376,18.7376,18.7095,18.7283,9470.7521
2008-06-03 13:40:00,39.99,40.06,39.94,40.05,21866.29526462396,18.7236,18.7564,18.7002,18.7517,21866.2953
2008-06-03 13:45:00,40.05,40.05,39.9,39.97,17409.47075208914,18.7517,18.7517,18.6814,18.7142,17409.4708
2008-06-03 13:50:00,39.99,39.99,39.86,39.94,63231.197771587744,18.7236,18.7236,18.6627,18.7002,63231.1978
2008-06-03 13:55:00,39.94,39.94,39.83,39.83,43314.76323119777,18.7002,18.7002,18.6487,18.6487,43314.7632
2008-06-03 14:00:00,39.83,39.85,39.78,39.81,62813.37047353761,18.6487,18.658,18.6253,18.6393,62813.3705
2008-06-03 14:05:00,39.8,39.81,39.73,39.75,46935.93314763231,18.6346,18.6393,18.6018,18.6112,46935.9331
2008-06-03 14:10:00,39.76,39.8,39.74,39.74,18105.849582172705,18.6159,18.6346,18.6065,18.6065,18105.8496
2008-06-03 14:15:00,39.75,39.81,39.73,39.78,35515.32033426184,18.6112,18.6393,18.6018,18.6253,35515.3203
2008-06-03 14:20:00,39.78,39.87,39.74,39.85,85793.87186629527,18.6253,18.6674,18.6065,18.658,85793.8719
2008-06-03 14:25:00,39.86,39.87,39.79,39.86,52506.96378830084,18.6627,18.6674,18.6299,18.6627,52506.9638
2008-06-03 14:30:00,39.86,39.94,39.86,39.89,33008.356545961,18.6627,18.7002,18.6627,18.6768,33008.3565
2008-06-03 14:35:00,39.89,39.91,39.81,39.85,41782.72980501393,18.6768,18.6861,18.6393,18.658,41782.7298
2008-06-03 14:40:00,39.85,39.94,39.83,39.91,31754.874651810587,18.658,18.7002,18.6487,18.6861,31754.8747
2008-06-03 14:45:00,39.91,39.94,39.89,39.94,18523.676880222843,18.6861,18.7002,18.6768,18.7002,18523.6769
2008-06-03 14:50:00,39.94,39.94,39.9,39.91,26462.395543175488,18.7002,18.7002,18.6814,18.6861,26462.3955
2008-06-03 14:55:00,39.91,39.94,39.91,39.94,16155.98885793872,18.6861,18.7002,18.6861,18.7002,16155.9889
2008-06-03 15:00:00,39.94,40.06,39.86,39.93,54038.99721448468,18.7002,18.7564,18.6627,18.6955,54038.9972
2008-06-03 15:05:00,39.94,40.04,39.91,39.99,28133.704735376046,18.7002,18.747,18.6861,18.7236,28133.7047
2008-06-03 15:10:00,39.98,40.0,39.91,39.92,22284.122562674096,18.7189,18.7283,18.6861,18.6908,22284.1226
2008-06-03 15:15:00,39.93,39.98,39.91,39.93,15041.782729805014,18.6955,18.7189,18.6861,18.6955,15041.7827
2008-06-03 15:20:00,39.93,40.0,39.92,39.97,22562.674094707523,18.6955,18.7283,18.6908,18.7142,22562.6741
2008-06-03 15:25:00,39.96,40.03,39.94,40.02,20334.26183844012,18.7095,18.7423,18.7002,18.7376,20334.2618
2008-06-03 15:30:00,40.01,40.07,39.95,40.01,43593.3147632312,18.7329,18.761,18.7049,18.7329,43593.3148
2008-06-03 15:35:00,40.0,40.04,39.95,39.98,39693.59331476323,18.7283,18.747,18.7049,18.7189,39693.5933
2008-06-03 15:40:00,39.97,40.06,39.94,40.0,38161.55988857939,18.7142,18.7564,18.7002,18.7283,38161.5599
2008-06-03 15:45:00,40.0,40.07,39.99,40.03,42479.108635097495,18.7283,18.761,18.7236,18.7423,42479.1086
2008-06-03 15:50:00,40.02,40.06,39.99,40.01,50835.654596100285,18.7376,18.7564,18.7236,18.7329,50835.6546
2008-06-03 15:55:00,40.01,40.04,39.99,39.99,50417.82729805014,18.7329,18.747,18.7236,18.7236,50417.8273
2008-06-04 09:30:00,39.81,40.12,39.68,40.07,30083.56545961003,18.6393,18.7844,18.5784,18.761,30083.5655
2008-06-04 09:35:00,40.08,40.14,40.05,40.08,21866.29526462396,18.7657,18.7938,18.7517,18.7657,21866.2953
2008-06-04 09:40:00,40.08,40.23,40.07,40.22,22423.398328690808,18.7657,18.8359,18.761,18.8313,22423.3983
2008-06-04 09:45:00,40.22,40.25,40.09,40.24,35793.87186629527,18.8313,18.8453,18.7704,18.8406,35793.8719
2008-06-04 09:50:00,40.28,40.35,40.19,40.19,28830.08356545961,18.8594,18.8921,18.8172,18.8172,28830.0836
2008-06-04 09:55:00,40.21,40.24,40.19,40.24,28830.08356545961,18.8266,18.8406,18.8172,18.8406,28830.0836
2008-06-04 10:00:00,40.25,40.33,40.13,40.32,49442.89693593315,18.8453,18.8828,18.7891,18.8781,49442.8969
2008-06-04 10:05:00,40.33,40.34,40.23,40.34,22423.398328690808,18.8828,18.8875,18.8359,18.8875,22423.3983
2008-06-04 10:10:00,40.33,40.39,40.22,40.36,32590.529247910865,18.8828,18.9109,18.8313,18.8968,32590.5292
2008-06-04 10:15:00,40.34,40.37,40.29,40.36,12395.543175487466,18.8875,18.9015,18.864,18.8968,12395.5432
2008-06-04 10:20:00,40.34,40.41,40.34,40.39,40111.420612813374,18.8875,18.9202,18.8875,18.9109,40111.4206
2008-06-04 10:25:00,40.38,40.49,40.38,40.47,22980.501392757666,18.9062,18.9577,18.9062,18.9483,22980.5014
2008-06-04 10:30:00,40.47,40.52,40.37,40.37,26462.395543175488,18.9483,18.9717,18.9015,18.9015,26462.3955
2008-06-04 10:35:00,40.38,40.44,40.27,40.29,45961.00278551533,18.9062,18.9343,18.8547,18.864,45961.0028
2008-06-04 10:40:00,40.3,40.42,40.27,40.39,31894.1504178273,18.8687,18.9249,18.8547,18.9109,31894.1504
2008-06-04 10:45:00,40.38,40.47,40.38,40.45,18662.952646239555,18.9062,18.9483,18.9062,18.939,18662.9526
2008-06-04 10:50:00,40.46,40.55,40.46,40.54,10306.406685236769,18.9436,18.9858,18.9436,18.9811,10306.4067
2008-06-04 10:55:00,40.55,40.6,40.47,40.47,57381.61559888579,18.9858,19.0092,18.9483,18.9483,57381.6156
2008-06-04 11:00:00,40.46,40.5,40.43,40.46,14484.679665738162,18.9436,18.9624,18.9296,18.9436,14484.6797
2008-06-04 11:05:00,40.45,40.57,40.45,40.57,9192.200557103064,18.939,18.9951,18.939,18.9951,9192.2006
2008-06-04 11:10:00,40.58,40.6,40.52,40.52,16016.713091922007,18.9998,19.0092,18.9717,18.9717,16016.7131
2008-06-04 11:15:00,40.52,40.54,40.51,40.52,6545.961002785516,18.9717,18.9811,18.967,18.9717,6545.961
2008-06-04 11:20:00,40.52,40.55,40.52,40.52,10584.958217270196,18.9717,18.9858,18.9717,18.9717,10584.9582
2008-06-04 11:25:00,40.52,40.52,40.41,40.42,19080.77994428969,18.9717,18.9717,18.9202,18.9249,19080.7799
2008-06-04 11:30:00,40.41,40.43,40.4,40.42,10724.23398328691,18.9202,18.9296,18.9155,18.9249,10724.234
2008-06-04 11:35:00,40.42,40.42,40.37,40.37,10445.682451253482,18.9249,18.9249,18.9015,18.9015,10445.6825
2008-06-04 11:40:00,40.37,40.39,40.35,40.35,7381.615598885794,18.9015,18.9109,18.8921,18.8921,7381.6156
2008-06-04 11:45:00,40.35,40.37,40.34,40.34,11281.337047353762,18.8921,18.9015,18.8875,18.8875,11281.337
2008-06-04 11:50:00,40.34,40.4,40.34,40.4,12395.543175487466,18.8875,18.9155,18.8875,18.9155,12395.5432
2008-06-04 11:55:00,40.4,40.47,40.39,40.44,9470.752089136491,18.9155,18.9483,18.9109,18.9343,9470.7521
2008-06-04 12:00:00,40.44,40.44,40.34,40.34,15181.058495821728,18.9343,18.9343,18.8875,18.8875,15181.0585
2008-06-04 12:05:00,40.35,40.36,40.32,40.35,7799.442896935933,18.8921,18.8968,18.8781,18.8921,7799.4429
2008-06-04 12:10:00,40.36,40.44,40.36,40.44,12395.543175487466,18.8968,18.9343,18.8968,18.9343,12395.5432
2008-06-04 12:15:00,40.47,40.5,40.45,40.5,10584.958217270196,18.9483,18.9624,18.939,18.9624,10584.9582
2008-06-04 12:20:00,40.5,40.53,40.47,40.48,5153.203342618384,18.9624,18.9764,18.9483,18.953,5153.2033
2008-06-04 12:25:00,40.47,40.47,40.42,40.44,7520.891364902507,18.9483,18.9483,18.9249,18.9343,7520.8914
2008-06-04 12:30:00,40.44,40.48,40.44,40.47,6267.40947075209,18.9343,18.953,18.9343,18.9483,6267.4095
2008-06-04 12:35:00,40.47,40.52,40.39,40.43,22144.846796657384,18.9483,18.9717,18.9109,18.9296,22144.8468
2008-06-04 12:40:00,40.43,40.5,40.42,40.42,24512.534818941505,18.9296,18.9624,18.9249,18.9249,24512.5348
2008-06-04 12:45:00,40.43,40.49,40.42,40.43,16713.091922005573,18.9296,18.9577,18.9249,18.9296,16713.0919
2008-06-04 12:50:00,40.43,40.52,40.43,40.5,11420.612813370471,18.9296,18.9717,18.9296,18.9624,11420.6128
2008-06-04 12:55:00,40.48,40.48,40.39,40.39,24094.707520891367,18.953,18.953,18.9109,18.9109,24094.7075
2008-06-04 13:00:00,40.39,40.44,40.39,40.39,13370.473537604455,18.9109,18.9343,18.9109,18.9109,13370.4735
2008-06-04 13:05:00,40.39,40.41,40.27,40.32,40668.52367688023,18.9109,18.9202,18.8547,18.8781,40668.5237
2008-06-04 13:10:00,40.32,40.41,40.32,40.35,26601.671309192203,18.8781,18.9202,18.8781,18.8921,26601.6713
2008-06-04 13:15:00,40.35,40.39,40.34,40.35,9888.57938718663,18.8921,18.9109,18.8875,18.8921,9888.5794
2008-06-04 13:20:00,40.34,40.4,40.33,40.34,11838.440111420614,18.8875,18.9155,18.8828,18.8875,11838.4401
2008-06-04 13:25:00,40.35,40.44,40.35,40.41,10584.958217270196,18.8921,18.9343,18.8921,18.9202,10584.9582
2008-06-04 13:30:00,40.39,40.49,40.37,40.43,16434.540389972146,18.9109,18.9577,18.9015,18.9296,16434.5404
2008-06-04 13:35:00,40.42,40.45,40.42,40.45,6685.236768802229,18.9249,18.939,18.9249,18.939,6685.2368
2008-06-04 13:40:00,40.45,40.5,40.44,40.47,14345.403899721448,18.939,18.9624,18.9343,18.9483,14345.4039
2008-06-04 13:45:00,40.46,40.49,40.44,40.45,6963.788300835655,18.9436,18.9577,18.9343,18.939,6963.7883
2008-06-04 13:50:00,40.45,40.55,40.44,40.5,17130.91922005571,18.939,18.9858,18.9343,18.9624,17130.9192
2008-06-04 13:55:00,40.5,40.52,40.5,40.52,8356.545961002786,18.9624,18.9717,18.9624,18.9717,8356.546
2008-06-04 14:00:00,40.51,40.57,40.5,40.57,38579.38718662953,18.967,18.9951,18.9624,18.9951,38579.3872
2008-06-04 14:05:00,40.57,40.57,40.47,40.47,17966.57381615599,18.9951,18.9951,18.9483,18.9483,17966.5738
2008-06-04 14:10:00,40.46,40.46,40.38,40.38,21587.74373259053,18.9436,18.9436,18.9062,18.9062,21587.7437
2008-06-04 14:15:00,40.35,40.42,40.34,40.36,22562.674094707523,18.8921,18.9249,18.8875,18.8968,22562.6741
2008-06-04 14:20:00,40.36,40.42,40.33,40.42,8913.649025069639,18.8968,18.9249,18.8828,18.9249,8913.649
2008-06-04 14:25:00,40.42,40.44,40.37,40.41,12116.99164345404,18.9249,18.9343,18.9015,18.9202,12116.9916
2008-06-04 14:30:00,40.39,40.47,40.37,40.43,11281.337047353762,18.9109,18.9483,18.9015,18.9296,11281.337
2008-06-04 14:35:00,40.44,40.52,40.44,40.5,7381.615598885794,18.9343,18.9717,18.9343,18.9624,7381.6156
2008-06-04 14:40:00,40.5,40.55,40.48,40.51,35933.14763231198,18.9624,18.9858,18.953,18.967,35933.1476
2008-06-04 14:45:00,40.52,40.52,40.37,40.42,55849.58217270195,18.9717,18.9717,18.9015,18.9249,55849.5822
2008-06-04 14:50:00,40.42,40.46,40.34,40.37,30779.944289693594,18.9249,18.9436,18.8875,18.9015,30779.9443
2008-06-04 14:55:00,40.37,40.38,40.32,40.34,24512.534818941505,18.9015,18.9062,18.8781,18.8875,24512.5348
2008-06-04 15:00:00,40.34,40.37,40.31,40.35,37465.18105849582,18.8875,18.9015,18.8734,18.8921,37465.1811
2008-06-04 15:05:00,40.34,40.39,40.33,40.36,26044.56824512535,18.8875,18.9109,18.8828,18.8968,26044.5682
2008-06-04 15:10:00,40.37,40.41,40.36,40.38,26880.22284122563,18.9015,18.9202,18.8968,18.9062,26880.2228
2008-06-04 15:15:00,40.38,40.53,40.38,40.44,35793.87186629527,18.9062,18.9764,18.9062,18.9343,35793.8719
2008-06-04 15:20:00,40.44,40.48,40.41,40.42,43314.76323119777,18.9343,18.953,18.9202,18.9249,43314.7632
2008-06-04 15:25:00,40.42,40.43,40.35,40.37,45961.00278551533,18.9249,18.9296,18.8921,18.9015,45961.0028
2008-06-04 15:30:00,40.38,40.41,40.35,40.39,43175.48746518106,18.9062,18.9202,18.8921,18.9109,43175.4875
2008-06-04 15:35:00,40.4,40.42,40.36,40.36,41364.902506963794,18.9155,18.9249,18.8968,18.8968,41364.9025
2008-06-04 15:40:00,40.37,40.39,40.33,40.39,57799.442896935936,18.9015,18.9109,18.8828,18.9109,57799.4429
2008-06-04 15:45:00,40.38,40.44,40.34,40.4,101532.03342618384,18.9062,18.9343,18.8875,18.9155,101532.0334
2008-06-04 15:50:00,40.4,40.42,40.34,40.39,80083.56545961004,18.9155,18.9249,18.8875,18.9109,80083.5655
2008-06-04 15:55:00,40.39,40.42,40.34,40.42,176044.56824512535,18.9109,18.9249,18.8875,18.9249,176044.5682
2008-06-05 09:30:00,40.33,40.44,40.28,40.34,43732.59052924792,18.8828,18.9343,18.8594,18.8875,43732.5905
2008-06-05 09:35:00,40.3,40.32,40.22,40.24,8774.373259052925,18.8687,18.8781,18.8313,18.8406,8774.3733
2008-06-05 09:40:00,40.25,40.44,40.23,40.37,27576.601671309192,18.8453,18.9343,18.8359,18.9015,27576.6017
2008-06-05 09:45:00,40.37,40.44,40.32,40.44,16852.367688022285,18.9015,18.9343,18.8781,18.9343,16852.3677
2008-06-05 09:50:00,40.44,40.55,40.42,40.42,19637.883008356548,18.9343,18.9858,18.9249,18.9249,19637.883
2008-06-05 09:55:00,40.43,40.45,40.38,40.45,15738.16155988858,18.9296,18.939,18.9062,18.939,15738.1616
2008-06-05 10:00:00,40.46,40.52,40.38,40.52,32869.08077994429,18.9436,18.9717,18.9062,18.9717,32869.0808
2008-06-05 10:05:00,40.5,40.67,40.5,40.66,19359.33147632312,18.9624,19.042,18.9624,19.0373,19359.3315
2008-06-05 10:10:00,40.67,40.78,40.67,40.77,23259.05292479109,19.042,19.0935,19.042,19.0888,23259.0529
2008-06-05 10:15:00,40.76,40.87,40.76,40.83,41225.62674094708,19.0841,19.1356,19.0841,19.1169,41225.6267
2008-06-05 10:20:00,40.84,40.92,40.84,40.92,22144.846796657384,19.1216,19.159,19.1216,19.159,22144.8468
2008-06-05 10:25:00,40.9,40.91,40.82,40.83,19916.43454038997,19.1496,19.1543,19.1122,19.1169,19916.4345
2008-06-05 10:30:00,40.83,40.93,40.83,40.9,15877.437325905294,19.1169,19.1637,19.1169,19.1496,15877.4373
2008-06-05 10:35:00,40.9,40.92,40.82,40.82,18105.849582172705,19.1496,19.159,19.1122,19.1122,18105.8496
2008-06-05 10:40:00,40.81,40.92,40.8,40.92,12256.267409470753,19.1075,19.159,19.1028,19.159,12256.2674
2008-06-05 10:45:00,40.92,40.93,40.9,40.92,12952.64623955432,19.159,19.1637,19.1496,19.159,12952.6462
2008-06-05 10:50:00,40.92,40.93,40.84,40.91,66713.09192200558,19.159,19.1637,19.1216,19.1543,66713.0919
2008-06-05 10:55:00,40.92,40.98,40.9,40.92,57381.61559888579,19.159,19.1871,19.1496,19.159,57381.6156
2008-06-05 11:00:00,40.91,40.95,40.86,40.93,45125.34818941505,19.1543,19.1731,19.1309,19.1637,45125.3482
2008-06-05 11:05:00,40.93,40.93,40.85,40.9,44986.072423398335,19.1637,19.1637,19.1262,19.1496,44986.0724
2008-06-05 11:10:00,40.91,40.94,40.88,40.93,29526.46239554317,19.1543,19.1684,19.1403,19.1637,29526.4624
2008-06-05 11:15:00,40.94,40.99,40.91,40.96,29108.63509749304,19.1684,19.1918,19.1543,19.1777,29108.6351
2008-06-05 11:20:00,40.96,40.96,40.9,40.9,28272.98050139276,19.1777,19.1777,19.1496,19.1496,28272.9805
2008-06-05 11:25:00,40.9,41.01,40.9,41.0,27437.32590529248,19.1496,19.2012,19.1496,19.1965,27437.3259
2008-06-05 11:30:00,41.0,41.0,40.93,40.93,17270.194986072423,19.1965,19.1965,19.1637,19.1637,17270.195
2008-06-05 11:35:00,40.93,40.99,40.93,40.98,10306.406685236769,19.1637,19.1918,19.1637,19.1871,10306.4067
2008-06-05 11:40:00,40.98,40.99,40.93,40.98,13927.57660167131,19.1871,19.1918,19.1637,19.1871,13927.5766
2008-06-05 11:45:00,40.98,41.0,40.95,40.95,15738.16155988858,19.1871,19.1965,19.1731,19.1731,15738.1616
2008-06-05 11:50:00,40.95,40.98,40.95,40.97,8356.545961002786,19.1731,19.1871,19.1731,19.1824,8356.546
2008-06-05 11:55:00,40.97,40.97,40.93,40.94,8495.821727019498,19.1824,19.1824,19.1637,19.1684,8495.8217
2008-06-05 12:00:00,40.94,41.03,40.93,40.99,54874.65181058496,19.1684,19.2105,19.1637,19.1918,54874.6518
2008-06-05 12:05:00,40.98,40.98,40.92,40.93,13370.473537604455,19.1871,19.1871,19.159,19.1637,13370.4735
2008-06-05 12:10:00,40.92,40.97,40.92,40.94,15181.058495821728,19.159,19.1824,19.159,19.1684,15181.0585
2008-06-05 12:15:00,40.94,41.02,40.93,41.0,15738.16155988858,19.1684,19.2058,19.1637,19.1965,15738.1616
2008-06-05 12:20:00,41.0,41.04,40.93,41.03,25069.63788300836,19.1965,19.2152,19.1637,19.2105,25069.6379
2008-06-05 12:25:00,41.03,41.07,41.0,41.0,34818.94150417828,19.2105,19.2292,19.1965,19.1965,34818.9415
2008-06-05 12:30:00,41.01,41.1,41.0,41.09,15181.058495821728,19.2012,19.2433,19.1965,19.2386,15181.0585
2008-06-05 12:35:00,41.08,41.12,41.06,41.11,24651.810584958217,19.2339,19.2527,19.2246,19.248,24651.8106
2008-06-05 12:40:00,41.11,41.11,41.03,41.06,34261.83844011142,19.248,19.248,19.2105,19.2246,34261.8384
2008-06-05 12:45:00,41.06,41.07,41.02,41.03,15320.33426183844,19.2246,19.2292,19.2058,19.2105,15320.3343
2008-06-05 12:50:00,41.05,41.06,40.99,41.03,31894.1504178273,19.2199,19.2246,19.1918,19.2105,31894.1504
2008-06-05 12:55:00,41.03,41.06,41.01,41.03,10306.406685236769,19.2105,19.2246,19.2012,19.2105,10306.4067
2008-06-05 13:00:00,41.04,41.11,41.04,41.1,15738.16155988858,19.2152,19.248,19.2152,19.2433,15738.1616
2008-06-05 13:05:00,41.09,41.09,41.03,41.03,12674.094707520891,19.2386,19.2386,19.2105,19.2105,12674.0947
2008-06-05 13:10:00,41.03,41.03,40.99,41.0,10167.130919220055,19.2105,19.2105,19.1918,19.1965,10167.1309
2008-06-05 13:15:00,41.0,41.01,41.0,41.0,7660.167130919221,19.1965,19.2012,19.1965,19.1965,7660.1671
2008-06-05 13:20:00,41.0,41.03,40.99,41.0,16295.264623955432,19.1965,19.2105,19.1918,19.1965,16295.2646
2008-06-05 13:25:00,41.0,41.08,41.0,41.05,25905.29247910864,19.1965,19.2339,19.1965,19.2199,25905.2925
2008-06-05 13:30:00,41.05,41.08,41.03,41.05,32590.529247910865,19.2199,19.2339,19.2105,19.2199,32590.5292
2008-06-05 13:35:00,41.04,41.07,41.03,41.06,19220.05571030641,19.2152,19.2292,19.2105,19.2246,19220.0557
2008-06-05 13:40:00,41.06,41.11,41.03,41.11,38300.8356545961,19.2246,19.248,19.2105,19.248,38300.8357
2008-06-05 13:45:00,41.09,41.13,41.02,41.08,32451.25348189416,19.2386,19.2573,19.2058,19.2339,32451.2535
2008-06-05 13:50:00,41.08,41.11,41.03,41.03,22423.398328690808,19.2339,19.248,19.2105,19.2105,22423.3983
2008-06-05 13:55:00,41.03,41.06,41.01,41.04,10724.23398328691,19.2105,19.2246,19.2012,19.2152,10724.234
2008-06-05 14:00:00,41.04,41.05,41.0,41.02,34401.114206128135,19.2152,19.2199,19.1965,19.2058,34401.1142
2008-06-05 14:05:00,41.01,41.01,40.97,40.98,17409.47075208914,19.2012,19.2012,19.1824,19.1871,17409.4708
2008-06-05 14:10:00,40.98,40.98,40.93,40.94,48746.51810584959,19.1871,19.1871,19.1637,19.1684,48746.5181
2008-06-05 14:15:00,40.93,40.97,40.91,40.96,17966.57381615599,19.1637,19.1824,19.1543,19.1777,17966.5738
2008-06-05 14:20:00,40.96,40.96,40.91,40.95,76740.94707520891,19.1777,19.1777,19.1543,19.1731,76740.9471
2008-06-05 14:25:00,40.95,40.98,40.93,40.94,27158.774373259053,19.1731,19.1871,19.1637,19.1684,27158.7744
2008-06-05 14:30:00,40.94,41.0,40.89,40.95,47075.20891364903,19.1684,19.1965,19.145,19.1731,47075.2089
2008-06-05 14:35:00,40.96,41.03,40.95,41.02,13370.473537604455,19.1777,19.2105,19.1731,19.2058,13370.4735
2008-06-05 14:40:00,41.0,41.0,40.93,40.97,10863.50974930362,19.1965,19.1965,19.1637,19.1824,10863.5097
2008-06-05 14:45:00,40.97,41.04,40.97,40.98,9331.476323119778,19.1824,19.2152,19.1824,19.1871,9331.4763
2008-06-05 14:50:00,40.98,41.02,40.95,41.02,13788.300835654596,19.1871,19.2058,19.1731,19.2058,13788.3008
2008-06-05 14:55:00,41.03,41.08,41.03,41.06,15181.058495821728,19.2105,19.2339,19.2105,19.2246,15181.0585
2008-06-05 15:00:00,41.06,41.07,41.03,41.06,16155.98885793872,19.2246,19.2292,19.2105,19.2246,16155.9889
2008-06-05 15:05:00,41.05,41.17,41.05,41.17,25348.189415041783,19.2199,19.2761,19.2199,19.2761,25348.1894
2008-06-05 15:10:00,41.16,41.16,41.08,41.09,23119.777158774374,19.2714,19.2714,19.2339,19.2386,23119.7772
2008-06-05 15:15:00,41.08,41.1,41.06,41.09,17548.74651810585,19.2339,19.2433,19.2246,19.2386,17548.7465
2008-06-05 15:20:00,41.08,41.16,41.05,41.13,25069.63788300836,19.2339,19.2714,19.2199,19.2573,25069.6379
2008-06-05 15:25:00,41.13,41.16,41.09,41.09,22005.57103064067,19.2573,19.2714,19.2386,19.2386,22005.571
2008-06-05 15:30:00,41.09,41.18,41.06,41.13,42618.38440111421,19.2386,19.2807,19.2246,19.2573,42618.3844
2008-06-05 15:35:00,41.13,41.16,41.11,41.12,24651.810584958217,19.2573,19.2714,19.248,19.2527,24651.8106
2008-06-05 15:40:00,41.13,41.13,41.07,41.08,63927.57660167131,19.2573,19.2573,19.2292,19.2339,63927.5766
2008-06-05 15:45:00,41.08,41.11,41.06,41.09,51532.03342618384,19.2339,19.248,19.2246,19.2386,51532.0334
2008-06-05 15:50:00,41.08,41.11,41.03,41.05,88718.66295264625,19.2339,19.248,19.2105,19.2199,88718.663
2008-06-05 15:55:00,41.04,41.14,41.04,41.09,92479.1086350975,19.2152,19.262,19.2152,19.2386,92479.1086
2008-06-06 09:30:00,40.93,40.93,39.76,40.66,6963.788300835655,19.1637,19.1637,18.6159,19.0373,6963.7883
2008-06-06 09:35:00,40.57,40.95,40.57,40.93,66852.36768802229,18.9951,19.1731,18.9951,19.1637,66852.3677
2008-06-06 09:40:00,40.88,40.98,40.84,40.85,34122.56267409471,19.1403,19.1871,19.1216,19.1262,34122.5627
2008-06-06 09:45:00,40.87,40.93,40.85,40.85,35515.32033426184,19.1356,19.1637,19.1262,19.1262,35515.3203
2008-06-06 09:50:00,40.85,40.95,40.83,40.94,35236.76880222841,19.1262,19.1731,19.1169,19.1684,35236.7688
2008-06-06 09:55:00,40.93,40.95,40.84,40.91,36490.25069637883,19.1637,19.1731,19.1216,19.1543,36490.2507
2008-06-06 10:00:00,40.89,40.89,40.78,40.79,69359.33147632312,19.145,19.145,19.0935,19.0981,69359.3315
2008-06-06 10:05:00,40.79,40.81,40.59,40.6,43314.76323119777,19.0981,19.1075,19.0045,19.0092,43314.7632
2008-06-06 10:10:00,40.6,40.73,40.59,40.65,29805.013927576605,19.0092,19.0701,19.0045,19.0326,29805.0139
2008-06-06 10:15:00,40.65,40.68,40.65,40.66,21169.91643454039,19.0326,19.0466,19.0326,19.0373,21169.9164
2008-06-06 10:20:00,40.67,40.7,40.63,40.7,29108.63509749304,19.042,19.056,19.0232,19.056,29108.6351
2008-06-06 10:25:00,40.72,40.75,40.6,40.65,27298.05013927577,19.0654,19.0794,19.0092,19.0326,27298.0501
2008-06-06 10:30:00,40.65,40.69,40.6,40.69,26462.395543175488,19.0326,19.0513,19.0092,19.0513,26462.3955
2008-06-06 10:35:00,40.69,40.69,40.61,40.62,35654.596100278555,19.0513,19.0513,19.0139,19.0185,35654.5961
2008-06-06 10:40:00,40.62,40.63,40.55,40.57,42061.28133704736,19.0185,19.0232,18.9858,18.9951,42061.2813
2008-06-06 10:45:00,40.57,40.6,40.54,40.6,31197.771587743733,18.9951,19.0092,18.9811,19.0092,31197.7716
2008-06-06 10:50:00,40.6,40.65,40.57,40.6,21309.192200557103,19.0092,19.0326,18.9951,19.0092,21309.1922
2008-06-06 10:55:00,40.6,40.63,40.57,40.62,16155.98885793872,19.0092,19.0232,18.9951,19.0185,16155.9889
2008-06-06 11:00:00,40.6,40.6,40.54,40.57,38161.55988857939,19.0092,19.0092,18.9811,18.9951,38161.5599
2008-06-06 11:05:00,40.55,40.57,40.49,40.55,67130.91922005572,18.9858,18.9951,18.9577,18.9858,67130.9192
2008-06-06 11:10:00,40.55,40.59,40.54,40.55,32729.80501392758,18.9858,19.0045,18.9811,18.9858,32729.805
2008-06-06 11:15:00,40.55,40.59,40.54,40.59,29108.63509749304,18.9858,19.0045,18.9811,19.0045,29108.6351
2008-06-06 11:20:00,40.59,40.62,40.55,40.55,7103.064066852368,19.0045,19.0185,18.9858,18.9858,7103.0641
2008-06-06 11:25:00,40.55,40.56,40.5,40.53,26601.671309192203,18.9858,18.9905,18.9624,18.9764,26601.6713
2008-06-06 11:30:00,40.52,40.6,40.48,40.5,14763.231197771587,18.9717,19.0092,18.953,18.9624,14763.2312
2008-06-06 11:35:00,40.51,40.58,40.48,40.57,17270.194986072423,18.967,18.9998,18.953,18.9951,17270.195
2008-06-06 11:40:00,40.57,40.57,40.51,40.51,32311.97771587744,18.9951,18.9951,18.967,18.967,32311.9777
2008-06-06 11:45:00,40.53,40.62,40.52,40.6,52506.96378830084,18.9764,19.0185,18.9717,19.0092,52506.9638
2008-06-06 11:50:00,40.6,40.61,40.56,40.57,37883.008356545964,19.0092,19.0139,18.9905,18.9951,37883.0084
2008-06-06 11:55:00,40.57,40.57,40.48,40.48,30222.841225626744,18.9951,18.9951,18.953,18.953,30222.8412
2008-06-06 12:00:00,40.49,40.5,40.44,40.46,19916.43454038997,18.9577,18.9624,18.9343,18.9436,19916.4345
2008-06-06 12:05:00,40.46,40.5,40.42,40.46,16016.713091922007,18.9436,18.9624,18.9249,18.9436,16016.7131
2008-06-06 12:10:00,40.46,40.55,40.44,40.44,24233.98328690808,18.9436,18.9858,18.9343,18.9343,24233.9833
2008-06-06 12:15:00,40.45,40.47,40.34,40.37,18523.676880222843,18.939,18.9483,18.8875,18.9015,18523.6769
2008-06-06 12:20:00,40.37,40.43,40.33,40.42,27019.49860724234,18.9015,18.9296,18.8828,18.9249,27019.4986
2008-06-06 12:25:00,40.42,40.42,40.37,40.41,13370.473537604455,18.9249,18.9249,18.9015,18.9202,13370.4735
2008-06-06 12:30:00,40.43,40.44,40.37,40.38,12256.267409470753,18.9296,18.9343,18.9015,18.9062,12256.2674
2008-06-06 12:35:00,40.37,40.47,40.35,40.39,21169.91643454039,18.9015,18.9483,18.8921,18.9109,21169.9164
2008-06-06 12:40:00,40.39,40.43,40.37,40.39,14623.955431754875,18.9109,18.9296,18.9015,18.9109,14623.9554
2008-06-06 12:45:00,40.41,40.45,40.36,40.36,9749.303621169916,18.9202,18.939,18.8968,18.8968,9749.3036
2008-06-06 12:50:00,40.36,40.37,40.26,40.3,22562.674094707523,18.8968,18.9015,18.85,18.8687,22562.6741
2008-06-06 12:55:00,40.29,40.3,40.26,40.26,10863.50974930362,18.864,18.8687,18.85,18.85,10863.5097
2008-06-06 13:00:00,40.27,40.27,40.15,40.17,24651.810584958217,18.8547,18.8547,18.7985,18.8079,24651.8106
2008-06-06 13:05:00,40.16,40.22,40.08,40.11,39693.59331476323,18.8032,18.8313,18.7657,18.7798,39693.5933
2008-06-06 13:10:00,40.09,40.21,40.07,40.17,23537.604456824512,18.7704,18.8266,18.761,18.8079,23537.6045
2008-06-06 13:15:00,40.18,40.19,39.96,39.96,101671.30919220056,18.8125,18.8172,18.7095,18.7095,101671.3092
2008-06-06 13:20:00,39.96,40.14,39.96,40.09,27994.42896935933,18.7095,18.7938,18.7095,18.7704,27994.429
2008-06-06 13:25:00,40.09,40.1,40.0,40.0,27158.774373259053,18.7704,18.7751,18.7283,18.7283,27158.7744
2008-06-06 13:30:00,39.99,40.03,39.95,40.02,41086.35097493036,18.7236,18.7423,18.7049,18.7376,41086.351
2008-06-06 13:35:00,40.04,40.12,39.96,39.97,42618.38440111421,18.747,18.7844,18.7095,18.7142,42618.3844
2008-06-06 13:40:00,39.98,40.09,39.98,40.07,14206.128133704737,18.7189,18.7704,18.7189,18.761,14206.1281
2008-06-06 13:45:00,40.07,40.08,40.01,40.06,15181.058495821728,18.761,18.7657,18.7329,18.7564,15181.0585
2008-06-06 13:50:00,40.04,40.06,39.88,39.95,36350.97493036212,18.747,18.7564,18.6721,18.7049,36350.9749
2008-06-06 13:55:00,39.94,40.05,39.94,40.0,107660.16713091925,18.7002,18.7517,18.7002,18.7283,107660.1671
2008-06-06 14:00:00,40.01,40.01,39.96,40.0,23398.3286908078,18.7329,18.7329,18.7095,18.7283,23398.3287
2008-06-06 14:05:00,40.01,40.02,39.96,40.0,49025.06963788301,18.7329,18.7376,18.7095,18.7283,49025.0696
2008-06-06 14:10:00,40.0,40.01,39.96,39.96,38440.11142061282,18.7283,18.7329,18.7095,18.7095,38440.1114
2008-06-06 14:15:00,39.98,40.06,39.89,40.03,26740.947075208915,18.7189,18.7564,18.6768,18.7423,26740.9471
2008-06-06 14:20:00,40.02,40.05,39.94,39.99,18245.125348189416,18.7376,18.7517,18.7002,18.7236,18245.1253
2008-06-06 14:25:00,40.01,40.09,39.97,40.09,29387.186629526463,18.7329,18.7704,18.7142,18.7704,29387.1866
2008-06-06 14:30:00,40.09,40.16,40.09,40.12,19637.883008356548,18.7704,18.8032,18.7704,18.7844,19637.883
2008-06-06 14:35:00,40.14,40.14,40.09,40.1,24373.2590529248,18.7938,18.7938,18.7704,18.7751,24373.2591
2008-06-06 14:40:00,40.11,40.2,40.1,40.17,26462.395543175488,18.7798,18.8219,18.7751,18.8079,26462.3955
2008-06-06 14:45:00,40.18,40.2,40.14,40.17,24791.08635097493,18.8125,18.8219,18.7938,18.8079,24791.0864
2008-06-06 14:50:00,40.18,40.23,40.12,40.15,27855.15320334262,18.8125,18.8359,18.7844,18.7985,27855.1532
2008-06-06 14:55:00,40.14,40.29,40.14,40.27,83983.286908078,18.7938,18.864,18.7938,18.8547,83983.2869
2008-06-06 15:00:00,40.27,40.27,40.21,40.22,45264.62395543176,18.8547,18.8547,18.8266,18.8313,45264.624
2008-06-06 15:05:00,40.22,40.34,40.21,40.33,48050.13927576602,18.8313,18.8875,18.8266,18.8828,48050.1393
2008-06-06 15:10:00,40.34,40.42,40.3,40.37,71309.19220055711,18.8875,18.9249,18.8687,18.9015,71309.1922
2008-06-06 15:15:00,40.37,40.37,40.32,40.32,46657.38161559889,18.9015,18.9015,18.8781,18.8781,46657.3816
2008-06-06 15:20:00,40.32,40.33,40.26,40.28,60306.40668523677,18.8781,18.8828,18.85,18.8594,60306.4067
2008-06-06 15:25:00,40.28,40.31,40.23,40.27,143593.3147632312,18.8594,18.8734,18.8359,18.8547,143593.3148
2008-06-06 15:30:00,40.29,40.32,40.21,40.29,69637.88300835656,18.864,18.8781,18.8266,18.864,69637.883
2008-06-06 15:35:00,40.27,40.37,40.24,40.31,52228.41225626741,18.8547,18.9015,18.8406,18.8734,52228.4123
2008-06-06 15:40:00,40.31,40.32,40.26,40.29,143593.3147632312,18.8734,18.8781,18.85,18.864,143593.3148
2008-06-06 15:45:00,40.29,40.32,40.22,40.26,103899.72144846796,18.864,18.8781,18.8313,18.85,103899.7214
2008-06-06 15:50:00,40.26,40.3,40.21,40.24,111281.33704735377,18.85,18.8687,18.8266,18.8406,111281.337
2008-06-06 15:55:00,40.24,40.24,40.14,40.14,153621.16991643456,18.8406,18.8406,18.7938,18.7938,153621.1699
2008-06-09 09:30:00,40.46,40.61,40.24,40.24,39415.04178272981,18.9436,19.0139,18.8406,18.8406,39415.0418
2008-06-09 09:35:00,40.23,40.27,40.19,40.22,17409.47075208914,18.8359,18.8547,18.8172,18.8313,17409.4708
2008-06-09 09:40:00,40.27,40.35,40.22,40.32,55431.754874651815,18.8547,18.8921,18.8313,18.8781,55431.7549
2008-06-09 09:45:00,40.31,40.38,40.28,40.37,31894.1504178273,18.8734,18.9062,18.8594,18.9015,31894.1504
2008-06-09 09:50:00,40.37,40.67,40.32,40.51,47075.20891364903,18.9015,19.042,18.8781,18.967,47075.2089
2008-06-09 09:55:00,40.51,40.52,40.39,40.44,13370.473537604455,18.967,18.9717,18.9109,18.9343,13370.4735
2008-06-09 10:00:00,40.44,40.57,40.36,40.36,40807.79944289694,18.9343,18.9951,18.8968,18.8968,40807.7994
2008-06-09 10:05:00,40.38,40.38,40.29,40.3,37465.18105849582,18.9062,18.9062,18.864,18.8687,37465.1811
2008-06-09 10:10:00,40.3,40.44,40.28,40.43,33983.28690807799,18.8687,18.9343,18.8594,18.9296,33983.2869
2008-06-09 10:15:00,40.42,40.51,40.37,40.38,32311.97771587744,18.9249,18.967,18.9015,18.9062,32311.9777
2008-06-09 10:20:00,40.37,40.37,40.29,40.31,40111.420612813374,18.9015,18.9015,18.864,18.8734,40111.4206
2008-06-09 10:25:00,40.32,40.32,40.24,40.29,26323.119777158776,18.8781,18.8781,18.8406,18.864,26323.1198
2008-06-09 10:30:00,40.29,40.36,40.22,40.36,35376.044568245125,18.864,18.8968,18.8313,18.8968,35376.0446
2008-06-09 10:35:00,40.31,40.31,40.26,40.29,33426.183844011146,18.8734,18.8734,18.85,18.864,33426.1838
2008-06-09 10:40:00,40.3,40.33,40.29,40.31,30083.56545961003,18.8687,18.8828,18.864,18.8734,30083.5655
2008-06-09 10:45:00,40.31,40.35,40.29,40.34,31754.874651810587,18.8734,18.8921,18.864,18.8875,31754.8747
2008-06-09 10:50:00,40.36,40.36,40.28,40.29,27298.05013927577,18.8968,18.8968,18.8594,18.864,27298.0501
2008-06-09 10:55:00,40.28,40.34,40.28,40.3,31058.49582172702,18.8594,18.8875,18.8594,18.8687,31058.4958
2008-06-09 11:00:00,40.28,40.36,40.27,40.35,23676.880222841228,18.8594,18.8968,18.8547,18.8921,23676.8802
2008-06-09 11:05:00,40.35,40.35,40.28,40.31,32729.80501392758,18.8921,18.8921,18.8594,18.8734,32729.805
2008-06-09 11:10:00,40.3,40.39,40.27,40.32,20752.089136490253,18.8687,18.9109,18.8547,18.8781,20752.0891
2008-06-09 11:15:00,40.31,40.32,40.25,40.31,17270.194986072423,18.8734,18.8781,18.8453,18.8734,17270.195
2008-06-09 11:20:00,40.31,40.35,40.29,40.35,25626.74094707521,18.8734,18.8921,18.864,18.8921,25626.7409
2008-06-09 11:25:00,40.35,40.37,40.3,40.3,12116.99164345404,18.8921,18.9015,18.8687,18.8687,12116.9916
2008-06-09 11:30:00,40.32,40.38,40.31,40.32,21727.01949860724,18.8781,18.9062,18.8734,18.8781,21727.0195
2008-06-09 11:35:00,40.32,40.32,40.15,40.19,30779.944289693594,18.8781,18.8781,18.7985,18.8172,30779.9443
2008-06-09 11:40:00,40.19,40.19,40.06,40.06,18941.504178272982,18.8172,18.8172,18.7564,18.7564,18941.5042
2008-06-09 11:45:00,40.06,40.09,40.02,40.06,22423.398328690808,18.7564,18.7704,18.7376,18.7564,22423.3983
2008-06-09 11:50:00,40.06,40.06,39.93,39.94,20752.089136490253,18.7564,18.7564,18.6955,18.7002,20752.0891
2008-06-09 11:55:00,39.94,39.94,39.91,39.93,22701.949860724235,18.7002,18.7002,18.6861,18.6955,22701.9499
2008-06-09 12:00:00,39.94,39.94,39.87,39.87,24651.810584958217,18.7002,18.7002,18.6674,18.6674,24651.8106
2008-06-09 12:05:00,39.86,39.94,39.83,39.87,34958.21727019499,18.6627,18.7002,18.6487,18.6674,34958.2173
2008-06-09 12:10:00,39.87,39.88,39.86,39.87,22144.846796657384,18.6674,18.6721,18.6627,18.6674,22144.8468
2008-06-09 12:15:00,39.86,39.87,39.85,39.86,21169.91643454039,18.6627,18.6674,18.658,18.6627,21169.9164
2008-06-09 12:20:00,39.86,39.9,39.85,39.9,17548.74651810585,18.6627,18.6814,18.658,18.6814,17548.7465
2008-06-09 12:25:00,39.89,39.89,39.83,39.86,129944.28969359332,18.6768,18.6768,18.6487,18.6627,129944.2897
2008-06-09 12:30:00,39.86,39.88,39.79,39.81,124791.08635097492,18.6627,18.6721,18.6299,18.6393,124791.0864
2008-06-09 12:35:00,39.81,39.81,39.78,39.79,11699.1643454039,18.6393,18.6393,18.6253,18.6299,11699.1643
2008-06-09 12:40:00,39.8,39.8,39.76,39.76,19498.60724233984,18.6346,18.6346,18.6159,18.6159,19498.6072
2008-06-09 12:45:00,39.76,39.76,39.72,39.73,21169.91643454039,18.6159,18.6159,18.5972,18.6018,21169.9164
2008-06-09 12:50:00,39.73,39.78,39.72,39.75,19777.15877437326,18.6018,18.6253,18.5972,18.6112,19777.1588
2008-06-09 12:55:00,39.75,39.78,39.73,39.76,114066.85236768804,18.6112,18.6253,18.6018,18.6159,114066.8524
2008-06-09 13:00:00,39.75,39.79,39.73,39.73,12256.267409470753,18.6112,18.6299,18.6018,18.6018,12256.2674
2008-06-09 13:05:00,39.73,39.78,39.66,39.68,86211.69916434541,18.6018,18.6253,18.5691,18.5784,86211.6992
2008-06-09 13:10:00,39.68,39.77,39.65,39.67,13927.57660167131,18.5784,18.6206,18.5644,18.5738,13927.5766
2008-06-09 13:15:00,39.67,39.67,39.61,39.64,23676.880222841228,18.5738,18.5738,18.5457,18.5597,23676.8802
2008-06-09 13:20:00,39.65,39.69,39.61,39.67,12952.64623955432,18.5644,18.5831,18.5457,18.5738,12952.6462
2008-06-09 13:25:00,39.67,39.71,39.66,39.67,25626.74094707521,18.5738,18.5925,18.5691,18.5738,25626.7409
2008-06-09 13:30:00,39.66,39.72,39.65,39.71,13370.473537604455,18.5691,18.5972,18.5644,18.5925,13370.4735
2008-06-09 13:35:00,39.71,39.72,39.71,39.71,16016.713091922007,18.5925,18.5972,18.5925,18.5925,16016.7131
2008-06-09 13:40:00,39.71,39.72,39.66,39.71,12952.64623955432,18.5925,18.5972,18.5691,18.5925,12952.6462
2008-06-09 13:45:00,39.71,39.74,39.68,39.73,12116.99164345404,18.5925,18.6065,18.5784,18.6018,12116.9916
2008-06-09 13:50:00,39.73,39.76,39.67,39.76,22423.398328690808,18.6018,18.6159,18.5738,18.6159,22423.3983
2008-06-09 13:55:00,39.76,39.78,39.74,39.74,12534.81894150418,18.6159,18.6253,18.6065,18.6065,12534.8189
2008-06-09 14:00:00,39.74,39.78,39.69,39.76,36350.97493036212,18.6065,18.6253,18.5831,18.6159,36350.9749
2008-06-09 14:05:00,39.77,39.78,39.69,39.7,20473.537604456826,18.6206,18.6253,18.5831,18.5878,20473.5376
2008-06-09 14:10:00,39.7,39.74,39.67,39.71,10863.50974930362,18.5878,18.6065,18.5738,18.5925,10863.5097
2008-06-09 14:15:00,39.73,39.75,39.68,39.74,20752.089136490253,18.6018,18.6112,18.5784,18.6065,20752.0891
2008-06-09 14:20:00,39.74,39.76,39.7,39.73,11142.061281337048,18.6065,18.6159,18.5878,18.6018,11142.0613
2008-06-09 14:25:00,39.73,39.79,39.7,39.78,14066.852367688023,18.6018,18.6299,18.5878,18.6253,14066.8524
2008-06-09 14:30:00,39.77,39.83,39.73,39.73,13788.300835654596,18.6206,18.6487,18.6018,18.6018,13788.3008
2008-06-09 14:35:00,39.75,39.84,39.73,39.83,32729.80501392758,18.6112,18.6533,18.6018,18.6487,32729.805
2008-06-09 14:40:00,39.82,39.82,39.71,39.72,17409.47075208914,18.644,18.644,18.5925,18.5972,17409.4708
2008-06-09 14:45:00,39.73,39.75,39.71,39.73,26601.671309192203,18.6018,18.6112,18.5925,18.6018,26601.6713
2008-06-09 14:50:00,39.73,39.74,39.66,39.66,16155.98885793872,18.6018,18.6065,18.5691,18.5691,16155.9889
2008-06-09 14:55:00,39.66,39.69,39.65,39.66,16155.98885793872,18.5691,18.5831,18.5644,18.5691,16155.9889
2008-06-09 15:00:00,39.67,39.72,39.66,39.66,22701.949860724235,18.5738,18.5972,18.5691,18.5691,22701.9499
2008-06-09 15:05:00,39.66,39.71,39.66,39.66,21448.46796657382,18.5691,18.5925,18.5691,18.5691,21448.468
2008-06-09 15:10:00,39.68,39.76,39.68,39.75,13927.57660167131,18.5784,18.6159,18.5784,18.6112,13927.5766
2008-06-09 15:15:00,39.73,39.79,39.71,39.79,14484.679665738162,18.6018,18.6299,18.5925,18.6299,14484.6797
2008-06-09 15:20:00,39.78,39.82,39.71,39.75,31615.598885793872,18.6253,18.644,18.5925,18.6112,31615.5989
2008-06-09 15:25:00,39.76,39.76,39.69,39.73,19220.05571030641,18.6159,18.6159,18.5831,18.6018,19220.0557
2008-06-09 15:30:00,39.73,39.88,39.73,39.83,37743.73259052925,18.6018,18.6721,18.6018,18.6487,37743.7326
2008-06-09 15:35:00,39.82,39.83,39.73,39.76,28690.807799442897,18.644,18.6487,18.6018,18.6159,28690.8078
2008-06-09 15:40:00,39.76,39.9,39.74,39.88,31754.874651810587,18.6159,18.6814,18.6065,18.6721,31754.8747
2008-06-09 15:45:00,39.88,39.91,39.86,39.87,24512.534818941505,18.6721,18.6861,18.6627,18.6674,24512.5348
2008-06-09 15:50:00,39.87,39.95,39.86,39.87,45961.00278551533,18.6674,18.7049,18.6627,18.6674,45961.0028
2008-06-09 15:55:00,39.87,39.88,39.78,39.82,51392.75766016713,18.6674,18.6721,18.6253,18.644,51392.7577
2008-06-10 09:30:00,39.5,39.76,39.25,39.3,62116.99164345404,18.4942,18.6159,18.3771,18.4005,62116.9916
2008-06-10 09:35:00,39.3,39.49,39.27,39.47,43314.76323119777,18.4005,18.4895,18.3865,18.4801,43314.7632
2008-06-10 09:40:00,39.49,39.49,39.32,39.35,49860.72423398329,18.4895,18.4895,18.4099,18.4239,49860.7242
2008-06-10 09:45:00,39.35,39.35,39.24,39.27,24791.08635097493,18.4239,18.4239,18.3724,18.3865,24791.0864
2008-06-10 09:50:00,39.27,39.38,39.27,39.35,19498.60724233984,18.3865,18.438,18.3865,18.4239,19498.6072
2008-06-10 09:55:00,39.34,39.35,39.3,39.32,31476.32311977716,18.4192,18.4239,18.4005,18.4099,31476.3231
2008-06-10 10:00:00,39.31,39.39,39.3,39.38,23537.604456824512,18.4052,18.4427,18.4005,18.438,23537.6045
2008-06-10 10:05:00,39.35,39.35,39.24,39.32,59470.75208913649,18.4239,18.4239,18.3724,18.4099,59470.7521
2008-06-10 10:10:00,39.32,39.37,39.25,39.31,33844.01114206128,18.4099,18.4333,18.3771,18.4052,33844.0111
2008-06-10 10:15:00,39.31,39.32,39.28,39.32,37186.6295264624,18.4052,18.4099,18.3912,18.4099,37186.6295
2008-06-10 10:20:00,39.31,39.33,39.25,39.27,42896.93593314764,18.4052,18.4146,18.3771,18.3865,42896.9359
2008-06-10 10:25:00,39.27,39.3,39.25,39.26,14623.955431754875,18.3865,18.4005,18.3771,18.3818,14623.9554
2008-06-10 10:30:00,39.26,39.33,39.19,39.2,36211.69916434541,18.3818,18.4146,18.349,18.3537,36211.6992
2008-06-10 10:35:00,39.2,39.22,39.15,39.2,22284.122562674096,18.3537,18.3631,18.3303,18.3537,22284.1226
2008-06-10 10:40:00,39.21,39.22,39.09,39.16,26044.56824512535,18.3584,18.3631,18.3022,18.335,26044.5682
2008-06-10 10:45:00,39.16,39.25,39.15,39.2,19916.43454038997,18.335,18.3771,18.3303,18.3537,19916.4345
2008-06-10 10:50:00,39.19,39.2,39.15,39.17,21587.74373259053,18.349,18.3537,18.3303,18.3397,21587.7437
2008-06-10 10:55:00,39.17,39.25,39.11,39.17,26880.22284122563,18.3397,18.3771,18.3116,18.3397,26880.2228
2008-06-10 11:00:00,39.17,39.3,39.15,39.2,40529.24791086351,18.3397,18.4005,18.3303,18.3537,40529.2479
2008-06-10 11:05:00,39.19,39.2,39.12,39.13,26462.395543175488,18.349,18.3537,18.3162,18.3209,26462.3955
2008-06-10 11:10:00,39.14,39.16,39.11,39.12,21309.192200557103,18.3256,18.335,18.3116,18.3162,21309.1922
2008-06-10 11:15:00,39.13,39.22,39.12,39.17,30222.841225626744,18.3209,18.3631,18.3162,18.3397,30222.8412
2008-06-10 11:20:00,39.17,39.21,39.13,39.2,33565.45961002786,18.3397,18.3584,18.3209,18.3537,33565.4596
2008-06-10 11:25:00,39.2,39.2,39.08,39.1,24373.2590529248,18.3537,18.3537,18.2975,18.3069,24373.2591
2008-06-10 11:30:00,39.1,39.14,39.07,39.13,51532.03342618384,18.3069,18.3256,18.2928,18.3209,51532.0334
2008-06-10 11:35:00,39.12,39.16,39.07,39.1,13788.300835654596,18.3162,18.335,18.2928,18.3069,13788.3008
2008-06-10 11:40:00,39.12,39.23,39.12,39.22,38718.66295264624,18.3162,18.3677,18.3162,18.3631,38718.663
2008-06-10 11:45:00,39.22,39.25,39.17,39.17,94986.07242339832,18.3631,18.3771,18.3397,18.3397,94986.0724
2008-06-10 11:50:00,39.17,39.22,39.12,39.15,24651.810584958217,18.3397,18.3631,18.3162,18.3303,24651.8106
2008-06-10 11:55:00,39.15,39.21,39.12,39.17,44707.5208913649,18.3303,18.3584,18.3162,18.3397,44707.5209
2008-06-10 12:00:00,39.17,39.19,39.1,39.15,37743.73259052925,18.3397,18.349,18.3069,18.3303,37743.7326
2008-06-10 12:05:00,39.16,39.17,39.12,39.13,25626.74094707521,18.335,18.3397,18.3162,18.3209,25626.7409
2008-06-10 12:10:00,39.13,39.2,39.12,39.15,37325.90529247911,18.3209,18.3537,18.3162,18.3303,37325.9053
2008-06-10 12:15:00,39.15,39.2,39.1,39.12,18662.952646239555,18.3303,18.3537,18.3069,18.3162,18662.9526
2008-06-10 12:20:00,39.13,39.22,39.1,39.21,26601.671309192203,18.3209,18.3631,18.3069,18.3584,26601.6713
2008-06-10 12:25:00,39.2,39.2,39.14,39.15,9192.200557103064,18.3537,18.3537,18.3256,18.3303,9192.2006
2008-06-10 12:30:00,39.15,39.2,39.1,39.18,16713.091922005573,18.3303,18.3537,18.3069,18.3443,16713.0919
2008-06-10 12:35:00,39.18,39.21,39.17,39.19,6545.961002785516,18.3443,18.3584,18.3397,18.349,6545.961
2008-06-10 12:40:00,39.17,39.22,39.17,39.2,8913.649025069639,18.3397,18.3631,18.3397,18.3537,8913.649
2008-06-10 12:45:00,39.2,39.24,39.19,39.24,8635.097493036212,18.3537,18.3724,18.349,18.3724,8635.0975
2008-06-10 12:50:00,39.24,39.3,39.22,39.29,15181.058495821728,18.3724,18.4005,18.3631,18.3958,15181.0585
2008-06-10 12:55:00,39.28,39.4,39.26,39.27,89275.7660167131,18.3912,18.4473,18.3818,18.3865,89275.766
2008-06-10 13:00:00,39.27,39.32,39.24,39.29,13788.300835654596,18.3865,18.4099,18.3724,18.3958,13788.3008
2008-06-10 13:05:00,39.3,39.38,39.28,39.3,9470.752089136491,18.4005,18.438,18.3912,18.4005,9470.7521
2008-06-10 13:10:00,39.32,39.48,39.32,39.45,21448.46796657382,18.4099,18.4848,18.4099,18.4707,21448.468
2008-06-10 13:15:00,39.47,39.51,39.39,39.42,20752.089136490253,18.4801,18.4988,18.4427,18.4567,20752.0891
2008-06-10 13:20:00,39.43,39.46,39.42,39.43,27298.05013927577,18.4614,18.4754,18.4567,18.4614,27298.0501
2008-06-10 13:25:00,39.43,39.54,39.43,39.53,18384.401114206128,18.4614,18.5129,18.4614,18.5082,18384.4011
2008-06-10 13:30:00,39.51,39.53,39.47,39.48,24512.534818941505,18.4988,18.5082,18.4801,18.4848,24512.5348
2008-06-10 13:35:00,39.48,39.52,39.43,39.5,26740.947075208915,18.4848,18.5035,18.4614,18.4942,26740.9471
2008-06-10 13:40:00,39.5,39.51,39.46,39.48,11281.337047353762,18.4942,18.4988,18.4754,18.4848,11281.337
2008-06-10 13:45:00,39.49,39.5,39.44,39.44,15738.16155988858,18.4895,18.4942,18.4661,18.4661,15738.1616
2008-06-10 13:50:00,39.45,39.5,39.45,39.45,13509.74930362117,18.4707,18.4942,18.4707,18.4707,13509.7493
2008-06-10 13:55:00,39.47,39.48,39.39,39.39,19359.33147632312,18.4801,18.4848,18.4427,18.4427,19359.3315
2008-06-10 14:00:00,39.39,39.41,39.32,39.37,17548.74651810585,18.4427,18.452,18.4099,18.4333,17548.7465
2008-06-10 14:05:00,39.35,39.35,39.28,39.31,26183.844011142064,18.4239,18.4239,18.3912,18.4052,26183.844
2008-06-10 14:10:00,39.3,39.32,39.27,39.31,19916.43454038997,18.4005,18.4099,18.3865,18.4052,19916.4345
2008-06-10 14:15:00,39.31,39.32,39.24,39.25,26880.22284122563,18.4052,18.4099,18.3724,18.3771,26880.2228
2008-06-10 14:20:00,39.26,39.29,39.24,39.24,12395.543175487466,18.3818,18.3958,18.3724,18.3724,12395.5432
2008-06-10 14:25:00,39.25,39.25,39.14,39.14,135376.04456824512,18.3771,18.3771,18.3256,18.3256,135376.0446
2008-06-10 14:30:00,39.14,39.15,39.1,39.12,103203.3426183844,18.3256,18.3303,18.3069,18.3162,103203.3426
2008-06-10 14:35:00,39.12,39.15,39.12,39.14,62256.26740947076,18.3162,18.3303,18.3162,18.3256,62256.2674
2008-06-10 14:40:00,39.13,39.15,39.11,39.11,19080.77994428969,18.3209,18.3303,18.3116,18.3116,19080.7799
2008-06-10 14:45:00,39.12,39.13,39.1,39.12,14066.852367688023,18.3162,18.3209,18.3069,18.3162,14066.8524
2008-06-10 14:50:00,39.12,39.13,39.09,39.12,13091.922005571032,18.3162,18.3209,18.3022,18.3162,13091.922
2008-06-10 14:55:00,39.12,39.15,39.1,39.14,20055.710306406687,18.3162,18.3303,18.3069,18.3256,20055.7103
2008-06-10 15:00:00,39.15,39.16,39.12,39.13,53342.61838440112,18.3303,18.335,18.3162,18.3209,53342.6184
2008-06-10 15:05:00,39.13,39.15,39.1,39.12,17409.47075208914,18.3209,18.3303,18.3069,18.3162,17409.4708
2008-06-10 15:10:00,39.12,39.12,39.07,39.11,20473.537604456826,18.3162,18.3162,18.2928,18.3116,20473.5376
2008-06-10 15:15:00,39.09,39.12,39.02,39.03,17966.57381615599,18.3022,18.3162,18.2694,18.2741,17966.5738
2008-06-10 15:20:00,39.03,39.12,39.03,39.11,24930.362116991644,18.2741,18.3162,18.2741,18.3116,24930.3621
2008-06-10 15:25:00,39.12,39.14,39.1,39.12,17688.022284122562,18.3162,18.3256,18.3069,18.3162,17688.0223
2008-06-10 15:30:00,39.12,39.14,39.09,39.09,40947.07520891365,18.3162,18.3256,18.3022,18.3022,40947.0752
2008-06-10 15:35:00,39.09,39.12,39.08,39.1,35236.76880222841,18.3022,18.3162,18.2975,18.3069,35236.7688
2008-06-10 15:40:00,39.1,39.11,39.04,39.07,43036.21169916435,18.3069,18.3116,18.2788,18.2928,43036.2117
2008-06-10 15:45:00,39.07,39.12,39.07,39.11,28133.704735376046,18.2928,18.3162,18.2928,18.3116,28133.7047
2008-06-10 15:50:00,39.11,39.13,39.1,39.11,58635.09749303621,18.3116,18.3209,18.3069,18.3116,58635.0975
2008-06-10 15:55:00,39.11,39.12,39.05,39.05,72005.57103064067,18.3116,18.3162,18.2835,18.2835,72005.571
2008-06-11 09:30:00,38.74,38.76,38.52,38.59,45264.62395543176,18.1383,18.1477,18.0353,18.0681,45264.624
2008-06-11 09:35:00,38.59,38.87,38.56,38.82,32033.42618384401,18.0681,18.1992,18.054,18.1758,32033.4262
2008-06-11 09:40:00,38.82,38.82,38.6,38.71,55710.30640668524,18.1758,18.1758,18.0728,18.1243,55710.3064
2008-06-11 09:45:00,38.72,38.79,38.72,38.74,12952.64623955432,18.129,18.1617,18.129,18.1383,12952.6462
2008-06-11 09:50:00,38.76,38.76,38.68,38.69,20891.364902506964,18.1477,18.1477,18.1102,18.1149,20891.3649
2008-06-11 09:55:00,38.68,38.86,38.66,38.73,27019.49860724234,18.1102,18.1945,18.1009,18.1336,27019.4986
2008-06-11 10:00:00,38.71,38.79,38.64,38.76,14484.679665738162,18.1243,18.1617,18.0915,18.1477,14484.6797
2008-06-11 10:05:00,38.77,38.79,38.67,38.71,12674.094707520891,18.1524,18.1617,18.1055,18.1243,12674.0947
2008-06-11 10:10:00,38.7,38.72,38.56,38.69,35654.596100278555,18.1196,18.129,18.054,18.1149,35654.5961
2008-06-11 10:15:00,38.69,38.69,38.62,38.64,30779.944289693594,18.1149,18.1149,18.0821,18.0915,30779.9443
2008-06-11 10:20:00,38.64,38.64,38.41,38.41,64345.40389972145,18.0915,18.0915,17.9838,17.9838,64345.4039
2008-06-11 10:25:00,38.41,38.41,38.26,38.36,65877.4373259053,17.9838,17.9838,17.9136,17.9604,65877.4373
2008-06-11 10:30:00,38.35,38.37,38.32,38.35,37465.18105849582,17.9557,17.9651,17.9417,17.9557,37465.1811
2008-06-11 10:35:00,38.34,38.38,38.23,38.28,68384.40111420614,17.951,17.9698,17.8995,17.9229,68384.4011
2008-06-11 10:40:00,38.28,38.28,38.22,38.24,56267.40947075209,17.9229,17.9229,17.8949,17.9042,56267.4095
2008-06-11 10:45:00,38.26,38.33,38.23,38.33,134122.56267409472,17.9136,17.9464,17.8995,17.9464,134122.5627
2008-06-11 10:50:00,38.33,38.37,38.23,38.37,32172.70194986073,17.9464,17.9651,17.8995,17.9651,32172.7019
2008-06-11 10:55:00,38.38,38.38,38.23,38.25,41504.178272980505,17.9698,17.9698,17.8995,17.9089,41504.1783
2008-06-11 11:00:00,38.26,38.27,38.2,38.22,30640.668523676883,17.9136,17.9183,17.8855,17.8949,30640.6685
2008-06-11 11:05:00,38.22,38.26,38.15,38.24,35793.87186629527,17.8949,17.9136,17.8621,17.9042,35793.8719
2008-06-11 11:10:00,38.25,38.29,38.25,38.28,23676.880222841228,17.9089,17.9276,17.9089,17.9229,23676.8802
2008-06-11 11:15:00,38.27,38.3,38.26,38.29,19359.33147632312,17.9183,17.9323,17.9136,17.9276,19359.3315
2008-06-11 11:20:00,38.29,38.29,38.2,38.25,21309.192200557103,17.9276,17.9276,17.8855,17.9089,21309.1922
2008-06-11 11:25:00,38.26,38.26,38.1,38.13,40807.79944289694,17.9136,17.9136,17.8387,17.8527,40807.7994
2008-06-11 11:30:00,38.13,38.18,38.09,38.13,33565.45961002786,17.8527,17.8761,17.834,17.8527,33565.4596
2008-06-11 11:35:00,38.15,38.25,38.15,38.19,21727.01949860724,17.8621,17.9089,17.8621,17.8808,21727.0195
2008-06-11 11:40:00,38.2,38.23,38.18,38.2,12256.267409470753,17.8855,17.8995,17.8761,17.8855,12256.2674
2008-06-11 11:45:00,38.23,38.23,38.18,38.18,13649.025069637884,17.8995,17.8995,17.8761,17.8761,13649.0251
2008-06-11 11:50:00,38.19,38.26,38.1,38.26,31476.32311977716,17.8808,17.9136,17.8387,17.9136,31476.3231
2008-06-11 11:55:00,38.27,38.28,38.23,38.27,13091.922005571032,17.9183,17.9229,17.8995,17.9183,13091.922
2008-06-11 12:00:00,38.27,38.29,38.26,38.29,8913.649025069639,17.9183,17.9276,17.9136,17.9276,8913.649
2008-06-11 12:05:00,38.3,38.32,38.26,38.31,23398.3286908078,17.9323,17.9417,17.9136,17.937,23398.3287
2008-06-11 12:10:00,38.33,38.38,38.31,38.35,13788.300835654596,17.9464,17.9698,17.937,17.9557,13788.3008
2008-06-11 12:15:00,38.36,38.44,38.35,38.38,15877.437325905294,17.9604,17.9979,17.9557,17.9698,15877.4373
2008-06-11 12:20:00,38.38,38.43,38.38,38.41,12256.267409470753,17.9698,17.9932,17.9698,17.9838,12256.2674
2008-06-11 12:25:00,38.42,38.42,38.3,38.32,20891.364902506964,17.9885,17.9885,17.9323,17.9417,20891.3649
2008-06-11 12:30:00,38.31,38.33,38.3,38.31,17966.57381615599,17.937,17.9464,17.9323,17.937,17966.5738
2008-06-11 12:35:00,38.31,38.32,38.28,38.3,17548.74651810585,17.937,17.9417,17.9229,17.9323,17548.7465
2008-06-11 12:40:00,38.31,38.32,38.23,38.26,19498.60724233984,17.937,17.9417,17.8995,17.9136,19498.6072
2008-06-11 12:45:00,38.26,38.32,38.26,38.29,14066.852367688023,17.9136,17.9417,17.9136,17.9276,14066.8524
2008-06-11 12:50:00,38.31,38.31,38.28,38.3,18105.849582172705,17.937,17.937,17.9229,17.9323,18105.8496
2008-06-11 12:55:00,38.31,38.35,38.28,38.35,21448.46796657382,17.937,17.9557,17.9229,17.9557,21448.468
2008-06-11 13:00:00,38.36,38.43,38.33,38.42,18802.228412256267,17.9604,17.9932,17.9464,17.9885,18802.2284
2008-06-11 13:05:00,38.43,38.47,38.39,38.46,16434.540389972146,17.9932,18.0119,17.9744,18.0072,16434.5404
2008-06-11 13:10:00,38.46,38.47,38.42,38.43,9888.57938718663,18.0072,18.0119,17.9885,17.9932,9888.5794
2008-06-11 13:15:00,38.43,38.53,38.43,38.5,17130.91922005571,17.9932,18.04,17.9932,18.026,17130.9192
2008-06-11 13:20:00,38.5,38.51,38.43,38.43,10445.682451253482,18.026,18.0306,17.9932,17.9932,10445.6825
2008-06-11 13:25:00,38.43,38.47,38.43,38.46,14623.955431754875,17.9932,18.0119,17.9932,18.0072,14623.9554
2008-06-11 13:30:00,38.45,38.48,38.42,38.43,16852.367688022285,18.0025,18.0166,17.9885,17.9932,16852.3677
2008-06-11 13:35:00,38.43,38.48,38.41,38.41,19637.883008356548,17.9932,18.0166,17.9838,17.9838,19637.883
2008-06-11 13:40:00,38.42,38.48,38.42,38.48,15041.782729805014,17.9885,18.0166,17.9885,18.0166,15041.7827
2008-06-11 13:45:00,38.48,38.48,38.36,38.38,37047.35376044569,18.0166,18.0166,17.9604,17.9698,37047.3538
2008-06-11 13:50:00,38.36,38.41,38.36,38.41,12952.64623955432,17.9604,17.9838,17.9604,17.9838,12952.6462
2008-06-11 13:55:00,38.39,38.47,38.36,38.46,17688.022284122562,17.9744,18.0119,17.9604,18.0072,17688.0223
2008-06-11 14:00:00,38.47,38.56,38.39,38.52,35933.14763231198,18.0119,18.054,17.9744,18.0353,35933.1476
2008-06-11 14:05:00,38.52,38.55,38.5,38.55,27994.42896935933,18.0353,18.0494,18.026,18.0494,27994.429
2008-06-11 14:10:00,38.56,38.56,38.48,38.51,29805.013927576605,18.054,18.054,18.0166,18.0306,29805.0139
2008-06-11 14:15:00,38.51,38.52,38.46,38.48,16991.643454038996,18.0306,18.0353,18.0072,18.0166,16991.6435
2008-06-11 14:20:00,38.47,38.59,38.47,38.54,28830.08356545961,18.0119,18.0681,18.0119,18.0447,28830.0836
2008-06-11 14:25:00,38.54,38.58,38.49,38.5,9749.303621169916,18.0447,18.0634,18.0213,18.026,9749.3036
2008-06-11 14:30:00,38.51,38.52,38.41,38.45,36490.25069637883,18.0306,18.0353,17.9838,18.0025,36490.2507
2008-06-11 14:35:00,38.44,38.45,38.39,38.42,13509.74930362117,17.9979,18.0025,17.9744,17.9885,13509.7493
2008-06-11 14:40:00,38.41,38.46,38.39,38.4,20752.089136490253,17.9838,18.0072,17.9744,17.9791,20752.0891
2008-06-11 14:45:00,38.41,38.42,38.38,38.38,17827.298050139278,17.9838,17.9885,17.9698,17.9698,17827.2981
2008-06-11 14:50:00,38.41,38.43,38.39,38.41,19637.883008356548,17.9838,17.9932,17.9744,17.9838,19637.883
2008-06-11 14:55:00,38.41,38.42,38.33,38.34,23259.05292479109,17.9838,17.9885,17.9464,17.951,23259.0529
2008-06-11 15:00:00,38.33,38.36,38.33,38.36,17548.74651810585,17.9464,17.9604,17.9464,17.9604,17548.7465
2008-06-11 15:05:00,38.36,38.42,38.36,38.41,12116.99164345404,17.9604,17.9885,17.9604,17.9838,12116.9916
2008-06-11 15:10:00,38.41,38.42,38.38,38.4,47075.20891364903,17.9838,17.9885,17.9698,17.9791,47075.2089
2008-06-11 15:15:00,38.41,38.42,38.34,38.34,24094.707520891367,17.9838,17.9885,17.951,17.951,24094.7075
2008-06-11 15:20:00,38.34,38.39,38.32,38.36,24233.98328690808,17.951,17.9744,17.9417,17.9604,24233.9833
2008-06-11 15:25:00,38.38,38.43,38.36,38.43,26044.56824512535,17.9698,17.9932,17.9604,17.9932,26044.5682
2008-06-11 15:30:00,38.43,38.45,38.4,38.42,39275.766016713096,17.9932,18.0025,17.9791,17.9885,39275.766
2008-06-11 15:35:00,38.43,38.43,38.35,38.37,34122.56267409471,17.9932,17.9932,17.9557,17.9651,34122.5627
2008-06-11 15:40:00,38.37,38.4,38.32,38.35,47214.484679665744,17.9651,17.9791,17.9417,17.9557,47214.4847
2008-06-11 15:45:00,38.36,38.37,38.33,38.35,32311.97771587744,17.9604,17.9651,17.9464,17.9557,32311.9777
2008-06-11 15:50:00,38.34,38.39,38.33,38.33,55431.754874651815,17.951,17.9744,17.9464,17.9464,55431.7549
2008-06-11 15:55:00,38.34,38.34,38.16,38.19,206128.13370473537,17.951,17.951,17.8668,17.8808,206128.1337
2008-06-12 09:30:00,38.27,38.41,38.27,38.38,17966.57381615599,17.9183,17.9838,17.9183,17.9698,17966.5738
2008-06-12 09:35:00,38.41,38.44,38.17,38.36,19359.33147632312,17.9838,17.9979,17.8714,17.9604,19359.3315
2008-06-12 09:40:00,38.38,38.43,38.23,38.42,30222.841225626744,17.9698,17.9932,17.8995,17.9885,30222.8412
2008-06-12 09:45:00,38.43,38.51,38.33,38.33,16434.540389972146,17.9932,18.0306,17.9464,17.9464,16434.5404
2008-06-12 09:50:00,38.33,38.46,38.31,38.43,18105.849582172705,17.9464,18.0072,17.937,17.9932,18105.8496
2008-06-12 09:55:00,38.45,38.54,38.32,38.34,25069.63788300836,18.0025,18.0447,17.9417,17.951,25069.6379
2008-06-12 10:00:00,38.36,38.49,38.35,38.48,17409.47075208914,17.9604,18.0213,17.9557,18.0166,17409.4708
2008-06-12 10:05:00,38.47,38.5,38.33,38.34,18523.676880222843,18.0119,18.026,17.9464,17.951,18523.6769
2008-06-12 10:10:00,38.35,38.43,38.29,38.43,19220.05571030641,17.9557,17.9932,17.9276,17.9932,19220.0557
2008-06-12 10:15:00,38.42,38.48,38.41,38.46,12256.267409470753,17.9885,18.0166,17.9838,18.0072,12256.2674
2008-06-12 10:20:00,38.46,38.46,38.36,38.39,11002.785515320336,18.0072,18.0072,17.9604,17.9744,11002.7855
2008-06-12 10:25:00,38.38,38.38,38.34,38.37,9470.752089136491,17.9698,17.9698,17.951,17.9651,9470.7521
2008-06-12 10:30:00,38.36,38.41,38.36,38.39,12256.267409470753,17.9604,17.9838,17.9604,17.9744,12256.2674
2008-06-12 10:35:00,38.38,38.46,38.34,38.45,14623.955431754875,17.9698,18.0072,17.951,18.0025,14623.9554
2008-06-12 10:40:00,38.46,38.49,38.46,38.46,10584.958217270196,18.0072,18.0213,18.0072,18.0072,10584.9582
2008-06-12 10:45:00,38.47,38.5,38.45,38.48,12674.094707520891,18.0119,18.026,18.0025,18.0166,12674.0947
2008-06-12 10:50:00,38.47,38.55,38.47,38.51,19220.05571030641,18.0119,18.0494,18.0119,18.0306,19220.0557
2008-06-12 10:55:00,38.49,38.54,38.48,38.54,18384.401114206128,18.0213,18.0447,18.0166,18.0447,18384.4011
2008-06-12 11:00:00,38.54,38.64,38.54,38.61,18662.952646239555,18.0447,18.0915,18.0447,18.0775,18662.9526
2008-06-12 11:05:00,38.6,38.62,38.6,38.61,16434.540389972146,18.0728,18.0821,18.0728,18.0775,16434.5404
2008-06-12 11:10:00,38.61,38.62,38.58,38.62,6685.236768802229,18.0775,18.0821,18.0634,18.0821,6685.2368
2008-06-12 11:15:00,38.61,38.66,38.6,38.61,16295.264623955432,18.0775,18.1009,18.0728,18.0775,16295.2646
2008-06-12 11:20:00,38.61,38.65,38.59,38.62,17548.74651810585,18.0775,18.0962,18.0681,18.0821,17548.7465
2008-06-12 11:25:00,38.61,38.64,38.56,38.63,10167.130919220055,18.0775,18.0915,18.054,18.0868,10167.1309
2008-06-12 11:30:00,38.64,38.67,38.64,38.65,19220.05571030641,18.0915,18.1055,18.0915,18.0962,19220.0557
2008-06-12 11:35:00,38.65,38.69,38.64,38.67,22701.949860724235,18.0962,18.1149,18.0915,18.1055,22701.9499
2008-06-12 11:40:00,38.66,38.67,38.61,38.64,14763.231197771587,18.1009,18.1055,18.0775,18.0915,14763.2312
2008-06-12 11:45:00,38.65,38.67,38.64,38.66,7103.064066852368,18.0962,18.1055,18.0915,18.1009,7103.0641
2008-06-12 11:50:00,38.67,38.67,38.64,38.66,13509.74930362117,18.1055,18.1055,18.0915,18.1009,13509.7493
2008-06-12 11:55:00,38.66,38.67,38.62,38.64,31337.04735376045,18.1009,18.1055,18.0821,18.0915,31337.0474
2008-06-12 12:00:00,38.64,38.66,38.56,38.57,27994.42896935933,18.0915,18.1009,18.054,18.0587,27994.429
2008-06-12 12:05:00,38.56,38.57,38.51,38.54,22562.674094707523,18.054,18.0587,18.0306,18.0447,22562.6741
2008-06-12 12:10:00,38.54,38.56,38.51,38.55,7242.339832869081,18.0447,18.054,18.0306,18.0494,7242.3398
2008-06-12 12:15:00,38.54,38.56,38.48,38.51,12534.81894150418,18.0447,18.054,18.0166,18.0306,12534.8189
2008-06-12 12:20:00,38.51,38.53,38.45,38.46,9470.752089136491,18.0306,18.04,18.0025,18.0072,9470.7521
2008-06-12 12:25:00,38.45,38.52,38.45,38.46,16016.713091922007,18.0025,18.0353,18.0025,18.0072,16016.7131
2008-06-12 12:30:00,38.46,38.5,38.45,38.48,17548.74651810585,18.0072,18.026,18.0025,18.0166,17548.7465
2008-06-12 12:35:00,38.48,38.52,38.47,38.48,14623.955431754875,18.0166,18.0353,18.0119,18.0166,14623.9554
2008-06-12 12:40:00,38.47,38.52,38.47,38.5,7103.064066852368,18.0119,18.0353,18.0119,18.026,7103.0641
2008-06-12 12:45:00,38.5,38.51,38.43,38.46,9888.57938718663,18.026,18.0306,17.9932,18.0072,9888.5794
2008-06-12 12:50:00,38.46,38.46,38.38,38.39,12674.094707520891,18.0072,18.0072,17.9698,17.9744,12674.0947
2008-06-12 12:55:00,38.4,38.4,38.38,38.39,9888.57938718663,17.9791,17.9791,17.9698,17.9744,9888.5794
2008-06-12 13:00:00,38.39,38.48,38.39,38.47,11838.440111420614,17.9744,18.0166,17.9744,18.0119,11838.4401
2008-06-12 13:05:00,38.46,38.46,38.36,38.4,25487.4651810585,18.0072,18.0072,17.9604,17.9791,25487.4652
2008-06-12 13:10:00,38.39,38.41,38.35,38.41,8077.994428969359,17.9744,17.9838,17.9557,17.9838,8077.9944
2008-06-12 13:15:00,38.41,38.41,38.38,38.4,12674.094707520891,17.9838,17.9838,17.9698,17.9791,12674.0947
2008-06-12 13:20:00,38.39,38.4,38.38,38.39,17130.91922005571,17.9744,17.9791,17.9698,17.9744,17130.9192
2008-06-12 13:25:00,38.41,38.45,38.4,38.43,5431.7548746518105,17.9838,18.0025,17.9791,17.9932,5431.7549
2008-06-12 13:30:00,38.44,38.46,38.38,38.39,17409.47075208914,17.9979,18.0072,17.9698,17.9744,17409.4708
2008-06-12 13:35:00,38.39,38.49,38.38,38.47,11281.337047353762,17.9744,18.0213,17.9698,18.0119,11281.337
2008-06-12 13:40:00,38.47,38.48,38.46,38.46,9470.752089136491,18.0119,18.0166,18.0072,18.0072,9470.7521
2008-06-12 13:45:00,38.47,38.48,38.4,38.4,21309.192200557103,18.0119,18.0166,17.9791,17.9791,21309.1922
2008-06-12 13:50:00,38.39,38.43,38.36,38.42,13788.300835654596,17.9744,17.9932,17.9604,17.9885,13788.3008
2008-06-12 13:55:00,38.42,38.42,38.37,38.41,8077.994428969359,17.9885,17.9885,17.9651,17.9838,8077.9944
2008-06-12 14:00:00,38.41,38.43,38.33,38.33,15598.885793871868,17.9838,17.9932,17.9464,17.9464,15598.8858
2008-06-12 14:05:00,38.33,38.39,38.32,38.39,20055.710306406687,17.9464,17.9744,17.9417,17.9744,20055.7103
2008-06-12 14:10:00,38.38,38.45,38.36,38.42,16991.643454038996,17.9698,18.0025,17.9604,17.9885,16991.6435
2008-06-12 14:15:00,38.43,38.48,38.42,38.43,14066.852367688023,17.9932,18.0166,17.9885,17.9932,14066.8524
2008-06-12 14:20:00,38.43,38.49,38.43,38.48,14623.955431754875,17.9932,18.0213,17.9932,18.0166,14623.9554
2008-06-12 14:25:00,38.48,38.5,38.37,38.38,19220.05571030641,18.0166,18.026,17.9651,17.9698,19220.0557
2008-06-12 14:30:00,38.38,38.43,38.37,38.43,21448.46796657382,17.9698,17.9932,17.9651,17.9932,21448.468
2008-06-12 14:35:00,38.43,38.43,38.37,38.38,12534.81894150418,17.9932,17.9932,17.9651,17.9698,12534.8189
2008-06-12 14:40:00,38.38,38.46,38.38,38.44,22284.122562674096,17.9698,18.0072,17.9698,17.9979,22284.1226
2008-06-12 14:45:00,38.43,38.44,38.41,38.42,28551.532033426185,17.9932,17.9979,17.9838,17.9885,28551.532
2008-06-12 14:50:00,38.42,38.46,38.41,38.46,23398.3286908078,17.9885,18.0072,17.9838,18.0072,23398.3287
2008-06-12 14:55:00,38.45,38.51,38.45,38.51,16295.264623955432,18.0025,18.0306,18.0025,18.0306,16295.2646
2008-06-12 15:00:00,38.5,38.5,38.4,38.43,20334.26183844012,18.026,18.026,17.9791,17.9932,20334.2618
2008-06-12 15:05:00,38.43,38.44,38.37,38.42,20752.089136490253,17.9932,17.9979,17.9651,17.9885,20752.0891
2008-06-12 15:10:00,38.42,38.45,38.4,38.43,32590.529247910865,17.9885,18.0025,17.9791,17.9932,32590.5292
2008-06-12 15:15:00,38.43,38.44,38.4,38.43,33147.632311977715,17.9932,17.9979,17.9791,17.9932,33147.6323
2008-06-12 15:20:00,38.43,38.44,38.41,38.43,59052.92479108636,17.9932,17.9979,17.9838,17.9932,59052.9248
2008-06-12 15:25:00,38.43,38.43,38.35,38.38,68662.95264623956,17.9932,17.9932,17.9557,17.9698,68662.9526
2008-06-12 15:30:00,38.35,38.42,38.35,38.41,34540.38997214485,17.9557,17.9885,17.9557,17.9838,34540.39
2008-06-12 15:35:00,38.41,38.44,38.39,38.42,27994.42896935933,17.9838,17.9979,17.9744,17.9885,27994.429
2008-06-12 15:40:00,38.43,38.51,38.42,38.51,65181.05849582173,17.9932,18.0306,17.9885,18.0306,65181.0585
2008-06-12 15:45:00,38.5,38.61,38.49,38.57,63927.57660167131,18.026,18.0775,18.0213,18.0587,63927.5766
2008-06-12 15:50:00,38.56,38.59,38.51,38.56,88579.38718662954,18.054,18.0681,18.0306,18.054,88579.3872
2008-06-12 15:55:00,38.56,38.57,38.52,38.55,99582.17270194986,18.054,18.0587,18.0353,18.0494,99582.1727
2008-06-13 09:30:00,38.81,38.87,38.71,38.73,36350.97493036212,18.1711,18.1992,18.1243,18.1336,36350.9749
2008-06-13 09:35:00,38.73,38.73,38.66,38.71,19637.883008356548,18.1336,18.1336,18.1009,18.1243,19637.883
2008-06-13 09:40:00,38.69,38.71,38.51,38.6,40250.696378830085,18.1149,18.1243,18.0306,18.0728,40250.6964
2008-06-13 09:45:00,38.59,38.6,38.47,38.5,33147.632311977715,18.0681,18.0728,18.0119,18.026,33147.6323
2008-06-13 09:50:00,38.54,38.66,38.48,38.63,44011.14206128134,18.0447,18.1009,18.0166,18.0868,44011.1421
2008-06-13 09:55:00,38.62,38.79,38.56,38.75,98189.41504178272,18.0821,18.1617,18.054,18.143,98189.415
2008-06-13 10:00:00,38.75,38.9,38.69,38.9,59749.30362116992,18.143,18.2132,18.1149,18.2132,59749.3036
2008-06-13 10:05:00,38.89,38.89,38.76,38.76,42479.108635097495,18.2086,18.2086,18.1477,18.1477,42479.1086
2008-06-13 10:10:00,38.76,38.9,38.72,38.87,31197.771587743733,18.1477,18.2132,18.129,18.1992,31197.7716
2008-06-13 10:15:00,38.88,39.06,38.88,39.0,32451.25348189416,18.2039,18.2881,18.2039,18.2601,32451.2535
2008-06-13 10:20:00,39.0,39.1,39.0,39.03,24373.2590529248,18.2601,18.3069,18.2601,18.2741,24373.2591
2008-06-13 10:25:00,39.04,39.12,39.01,39.06,18523.676880222843,18.2788,18.3162,18.2647,18.2881,18523.6769
2008-06-13 10:30:00,39.06,39.09,39.0,39.0,18105.849582172705,18.2881,18.3022,18.2601,18.2601,18105.8496
2008-06-13 10:35:00,39.01,39.01,38.92,38.92,13788.300835654596,18.2647,18.2647,18.2226,18.2226,13788.3008
2008-06-13 10:40:00,38.91,38.94,38.89,38.94,17409.47075208914,18.2179,18.232,18.2086,18.232,17409.4708
2008-06-13 10:45:00,38.95,39.03,38.95,39.01,31197.771587743733,18.2366,18.2741,18.2366,18.2647,31197.7716
2008-06-13 10:50:00,39.02,39.1,39.02,39.09,11281.337047353762,18.2694,18.3069,18.2694,18.3022,11281.337
2008-06-13 10:55:00,39.09,39.09,38.99,39.04,34401.114206128135,18.3022,18.3022,18.2554,18.2788,34401.1142
2008-06-13 11:00:00,39.07,39.11,39.04,39.07,30222.841225626744,18.2928,18.3116,18.2788,18.2928,30222.8412
2008-06-13 11:05:00,39.07,39.07,38.98,38.99,30501.392757660167,18.2928,18.2928,18.2507,18.2554,30501.3928
2008-06-13 11:10:00,38.99,39.07,38.95,39.05,10306.406685236769,18.2554,18.2928,18.2366,18.2835,10306.4067
2008-06-13 11:15:00,39.06,39.06,38.98,39.03,13788.300835654596,18.2881,18.2881,18.2507,18.2741,13788.3008
2008-06-13 11:20:00,39.03,39.03,38.98,38.99,12813.370473537603,18.2741,18.2741,18.2507,18.2554,12813.3705
2008-06-13 11:25:00,38.99,39.01,38.97,38.98,10306.406685236769,18.2554,18.2647,18.246,18.2507,10306.4067
2008-06-13 11:30:00,38.99,39.04,38.97,39.02,18802.228412256267,18.2554,18.2788,18.246,18.2694,18802.2284
2008-06-13 11:35:00,39.02,39.02,39.0,39.01,6267.40947075209,18.2694,18.2694,18.2601,18.2647,6267.4095
2008-06-13 11:40:00,39.01,39.04,38.98,39.03,13091.922005571032,18.2647,18.2788,18.2507,18.2741,13091.922
2008-06-13 11:45:00,39.04,39.05,39.01,39.01,19080.77994428969,18.2788,18.2835,18.2647,18.2647,19080.7799
2008-06-13 11:50:00,39.0,39.04,39.0,39.03,9888.57938718663,18.2601,18.2788,18.2601,18.2741,9888.5794
2008-06-13 11:55:00,39.04,39.11,39.02,39.09,20055.710306406687,18.2788,18.3116,18.2694,18.3022,20055.7103
2008-06-13 12:00:00,39.09,39.1,39.04,39.05,28969.359331476324,18.3022,18.3069,18.2788,18.2835,28969.3593
2008-06-13 12:05:00,39.04,39.04,38.98,39.0,22701.949860724235,18.2788,18.2788,18.2507,18.2601,22701.9499
2008-06-13 12:10:00,39.0,39.03,39.0,39.01,11559.888579387189,18.2601,18.2741,18.2601,18.2647,11559.8886
2008-06-13 12:15:00,39.02,39.02,38.99,38.99,8774.373259052925,18.2694,18.2694,18.2554,18.2554,8774.3733
2008-06-13 12:20:00,38.99,38.99,38.94,38.96,12256.267409470753,18.2554,18.2554,18.232,18.2413,12256.2674
2008-06-13 12:25:00,38.95,39.0,38.95,38.99,12116.99164345404,18.2366,18.2601,18.2366,18.2554,12116.9916
2008-06-13 12:30:00,38.98,39.04,38.97,39.04,11977.715877437327,18.2507,18.2788,18.246,18.2788,11977.7159
2008-06-13 12:35:00,39.04,39.04,38.97,38.98,9888.57938718663,18.2788,18.2788,18.246,18.2507,9888.5794
2008-06-13 12:40:00,38.97,38.97,38.82,38.89,40529.24791086351,18.246,18.246,18.1758,18.2086,40529.2479
2008-06-13 12:45:00,38.88,38.9,38.85,38.87,5988.857938718664,18.2039,18.2132,18.1898,18.1992,5988.8579
2008-06-13 12:50:00,38.84,38.87,38.82,38.84,12674.094707520891,18.1851,18.1992,18.1758,18.1851,12674.0947
2008-06-13 12:55:00,38.84,38.85,38.83,38.84,5013.927576601672,18.1851,18.1898,18.1805,18.1851,5013.9276
2008-06-13 13:00:00,38.84,38.87,38.81,38.83,13927.57660167131,18.1851,18.1992,18.1711,18.1805,13927.5766
2008-06-13 13:05:00,38.83,38.84,38.78,38.82,7520.891364902507,18.1805,18.1851,18.157,18.1758,7520.8914
2008-06-13 13:10:00,38.82,38.92,38.82,38.89,8774.373259052925,18.1758,18.2226,18.1758,18.2086,8774.3733
2008-06-13 13:15:00,38.92,38.94,38.89,38.93,6824.512534818942,18.2226,18.232,18.2086,18.2273,6824.5125
2008-06-13 13:20:00,38.92,39.01,38.9,38.97,22562.674094707523,18.2226,18.2647,18.2132,18.246,22562.6741
2008-06-13 13:25:00,38.96,39.0,38.94,39.0,12116.99164345404,18.2413,18.2601,18.232,18.2601,12116.9916
2008-06-13 13:30:00,39.02,39.04,38.96,38.96,36908.07799442897,18.2694,18.2788,18.2413,18.2413,36908.078
2008-06-13 13:35:00,38.97,38.99,38.92,38.94,17688.022284122562,18.246,18.2554,18.2226,18.232,17688.0223
2008-06-13 13:40:00,38.94,38.96,38.94,38.95,8217.270194986073,18.232,18.2413,18.232,18.2366,8217.2702
2008-06-13 13:45:00,38.95,39.02,38.94,39.01,9331.476323119778,18.2366,18.2694,18.232,18.2647,9331.4763
2008-06-13 13:50:00,39.0,39.04,38.99,39.01,17270.194986072423,18.2601,18.2788,18.2554,18.2647,17270.195
2008-06-13 13:55:00,39.02,39.02,38.98,38.99,6685.236768802229,18.2694,18.2694,18.2507,18.2554,6685.2368
2008-06-13 14:00:00,38.99,39.04,38.97,39.0,18802.228412256267,18.2554,18.2788,18.246,18.2601,18802.2284
2008-06-13 14:05:00,39.02,39.02,38.97,39.0,13649.025069637884,18.2694,18.2694,18.246,18.2601,13649.0251
2008-06-13 14:10:00,39.0,39.04,38.99,39.01,13927.57660167131,18.2601,18.2788,18.2554,18.2647,13927.5766
2008-06-13 14:15:00,39.01,39.1,39.0,39.1,30083.56545961003,18.2647,18.3069,18.2601,18.3069,30083.5655
2008-06-13 14:20:00,39.08,39.09,39.02,39.04,20752.089136490253,18.2975,18.3022,18.2694,18.2788,20752.0891
2008-06-13 14:25:00,39.03,39.07,39.01,39.02,12674.094707520891,18.2741,18.2928,18.2647,18.2694,12674.0947
2008-06-13 14:30:00,39.02,39.06,39.02,39.05,15459.610027855157,18.2694,18.2881,18.2694,18.2835,15459.61
2008-06-13 14:35:00,39.05,39.06,39.03,39.03,12674.094707520891,18.2835,18.2881,18.2741,18.2741,12674.0947
2008-06-13 14:40:00,39.03,39.1,39.03,39.1,24651.810584958217,18.2741,18.3069,18.2741,18.3069,24651.8106
2008-06-13 14:45:00,39.1,39.11,39.09,39.1,12395.543175487466,18.3069,18.3116,18.3022,18.3069,12395.5432
2008-06-13 14:50:00,39.1,39.12,39.1,39.11,25626.74094707521,18.3069,18.3162,18.3069,18.3116,25626.7409
2008-06-13 14:55:00,39.12,39.12,39.1,39.11,13370.473537604455,18.3162,18.3162,18.3069,18.3116,13370.4735
2008-06-13 15:00:00,39.12,39.13,39.1,39.12,21587.74373259053,18.3162,18.3209,18.3069,18.3162,21587.7437
2008-06-13 15:05:00,39.12,39.12,39.11,39.12,9331.476323119778,18.3162,18.3162,18.3116,18.3162,9331.4763
2008-06-13 15:10:00,39.12,39.12,39.1,39.12,20752.089136490253,18.3162,18.3162,18.3069,18.3162,20752.0891
2008-06-13 15:15:00,39.12,39.12,39.1,39.12,22841.225626740947,18.3162,18.3162,18.3069,18.3162,22841.2256
2008-06-13 15:20:00,39.12,39.16,39.12,39.14,35515.32033426184,18.3162,18.335,18.3162,18.3256,35515.3203
2008-06-13 15:25:00,39.14,39.15,39.1,39.11,18941.504178272982,18.3256,18.3303,18.3069,18.3116,18941.5042
2008-06-13 15:30:00,39.12,39.13,39.1,39.1,25626.74094707521,18.3162,18.3209,18.3069,18.3069,25626.7409
2008-06-13 15:35:00,39.1,39.15,39.08,39.15,49721.44846796658,18.3069,18.3303,18.2975,18.3303,49721.4485
2008-06-13 15:40:00,39.14,39.2,39.12,39.13,93593.3147632312,18.3256,18.3537,18.3162,18.3209,93593.3148
2008-06-13 15:45:00,39.13,39.25,39.12,39.22,106824.51253481896,18.3209,18.3771,18.3162,18.3631,106824.5125
2008-06-13 15:50:00,39.23,39.28,39.22,39.27,91086.35097493036,18.3677,18.3912,18.3631,18.3865,91086.351
2008-06-13 15:55:00,39.27,39.35,39.27,39.35,89415.04178272981,18.3865,18.4239,18.3865,18.4239,89415.0418
2008-06-16 09:30:00,38.97,38.97,38.77,38.89,26183.844011142064,18.246,18.246,18.1524,18.2086,26183.844
2008-06-16 09:35:00,38.86,38.87,38.68,38.68,31197.771587743733,18.1945,18.1992,18.1102,18.1102,31197.7716
2008-06-16 09:40:00,38.68,38.89,38.68,38.86,33286.908077994434,18.1102,18.2086,18.1102,18.1945,33286.9081
2008-06-16 09:45:00,38.86,38.93,38.67,38.68,24791.08635097493,18.1945,18.2273,18.1055,18.1102,24791.0864
2008-06-16 09:50:00,38.67,38.75,38.66,38.75,16434.540389972146,18.1055,18.143,18.1009,18.143,16434.5404
2008-06-16 09:55:00,38.74,38.8,38.69,38.69,15738.16155988858,18.1383,18.1664,18.1149,18.1149,15738.1616
2008-06-16 10:00:00,38.68,38.69,38.6,38.64,20891.364902506964,18.1102,18.1149,18.0728,18.0915,20891.3649
2008-06-16 10:05:00,38.63,38.68,38.6,38.66,21309.192200557103,18.0868,18.1102,18.0728,18.1009,21309.1922
2008-06-16 10:10:00,38.64,38.66,38.58,38.66,23537.604456824512,18.0915,18.1009,18.0634,18.1009,23537.6045
2008-06-16 10:15:00,38.64,38.68,38.55,38.55,21448.46796657382,18.0915,18.1102,18.0494,18.0494,21448.468
2008-06-16 10:20:00,38.56,38.61,38.51,38.59,21309.192200557103,18.054,18.0775,18.0306,18.0681,21309.1922
2008-06-16 10:25:00,38.59,38.59,38.5,38.51,14345.403899721448,18.0681,18.0681,18.026,18.0306,14345.4039
2008-06-16 10:30:00,38.52,38.52,38.48,38.5,19498.60724233984,18.0353,18.0353,18.0166,18.026,19498.6072
2008-06-16 10:35:00,38.51,38.54,38.49,38.52,23537.604456824512,18.0306,18.0447,18.0213,18.0353,23537.6045
2008-06-16 10:40:00,38.54,38.54,38.5,38.51,13231.197771587744,18.0447,18.0447,18.026,18.0306,13231.1978
2008-06-16 10:45:00,38.5,38.52,38.48,38.5,24791.08635097493,18.026,18.0353,18.0166,18.026,24791.0864
2008-06-16 10:50:00,38.49,38.55,38.49,38.52,31337.04735376045,18.0213,18.0494,18.0213,18.0353,31337.0474
2008-06-16 10:55:00,38.52,38.64,38.49,38.64,35097.4930362117,18.0353,18.0915,18.0213,18.0915,35097.493
2008-06-16 11:00:00,38.66,38.71,38.63,38.63,24233.98328690808,18.1009,18.1243,18.0868,18.0868,24233.9833
2008-06-16 11:05:00,38.65,38.67,38.61,38.64,13927.57660167131,18.0962,18.1055,18.0775,18.0915,13927.5766
2008-06-16 11:10:00,38.64,38.7,38.64,38.7,21448.46796657382,18.0915,18.1196,18.0915,18.1196,21448.468
2008-06-16 11:15:00,38.71,38.72,38.65,38.65,29387.186629526463,18.1243,18.129,18.0962,18.0962,29387.1866
2008-06-16 11:20:00,38.65,38.65,38.56,38.59,13788.300835654596,18.0962,18.0962,18.054,18.0681,13788.3008
2008-06-16 11:25:00,38.58,38.64,38.55,38.62,8495.821727019498,18.0634,18.0915,18.0494,18.0821,8495.8217
2008-06-16 11:30:00,38.63,38.68,38.62,38.68,6963.788300835655,18.0868,18.1102,18.0821,18.1102,6963.7883
2008-06-16 11:35:00,38.69,38.71,38.69,38.71,7938.718662952647,18.1149,18.1243,18.1149,18.1243,7938.7187
2008-06-16 11:40:00,38.71,38.76,38.71,38.76,12256.267409470753,18.1243,18.1477,18.1243,18.1477,12256.2674
2008-06-16 11:45:00,38.77,38.81,38.76,38.81,5849.58217270195,18.1524,18.1711,18.1477,18.1711,5849.5822
2008-06-16 11:50:00,38.81,38.86,38.81,38.85,8356.545961002786,18.1711,18.1945,18.1711,18.1898,8356.546
2008-06-16 11:55:00,38.84,38.85,38.81,38.85,8774.373259052925,18.1851,18.1898,18.1711,18.1898,8774.3733
2008-06-16 12:00:00,38.85,38.88,38.76,38.79,12395.543175487466,18.1898,18.2039,18.1477,18.1617,12395.5432
2008-06-16 12:05:00,38.78,38.82,38.78,38.82,5988.857938718664,18.157,18.1758,18.157,18.1758,5988.8579
2008-06-16 12:10:00,38.81,38.88,38.79,38.88,16713.091922005573,18.1711,18.2039,18.1617,18.2039,16713.0919
2008-06-16 12:15:00,38.89,38.94,38.87,38.94,17966.57381615599,18.2086,18.232,18.1992,18.232,17966.5738
2008-06-16 12:20:00,38.94,39.01,38.93,38.94,12813.370473537603,18.232,18.2647,18.2273,18.232,12813.3705
2008-06-16 12:25:00,38.93,38.94,38.92,38.93,2506.963788300836,18.2273,18.232,18.2226,18.2273,2506.9638
2008-06-16 12:30:00,38.93,38.94,38.92,38.94,3481.8941504178274,18.2273,18.232,18.2226,18.232,3481.8942
2008-06-16 12:35:00,38.93,38.93,38.88,38.92,9331.476323119778,18.2273,18.2273,18.2039,18.2226,9331.4763
2008-06-16 12:40:00,38.92,38.92,38.87,38.87,7103.064066852368,18.2226,18.2226,18.1992,18.1992,7103.0641
2008-06-16 12:45:00,38.85,38.92,38.85,38.92,5571.030640668524,18.1898,18.2226,18.1898,18.2226,5571.0306
2008-06-16 12:50:00,38.92,38.98,38.92,38.97,12256.267409470753,18.2226,18.2507,18.2226,18.246,12256.2674
2008-06-16 12:55:00,38.97,38.97,38.89,38.92,9052.924791086352,18.246,18.246,18.2086,18.2226,9052.9248
2008-06-16 13:00:00,38.92,38.92,38.88,38.89,8913.649025069639,18.2226,18.2226,18.2039,18.2086,8913.649
2008-06-16 13:05:00,38.88,38.88,38.81,38.82,6128.133704735376,18.2039,18.2039,18.1711,18.1758,6128.1337
2008-06-16 13:10:00,38.82,38.89,38.8,38.89,10167.130919220055,18.1758,18.2086,18.1664,18.2086,10167.1309
2008-06-16 13:15:00,38.9,38.96,38.9,38.94,9888.57938718663,18.2132,18.2413,18.2132,18.232,9888.5794
2008-06-16 13:20:00,38.96,38.97,38.94,38.94,11281.337047353762,18.2413,18.246,18.232,18.232,11281.337
2008-06-16 13:25:00,38.95,39.02,38.94,39.02,6406.6852367688025,18.2366,18.2694,18.232,18.2694,6406.6852
2008-06-16 13:30:00,39.04,39.12,39.04,39.12,8356.545961002786,18.2788,18.3162,18.2788,18.3162,8356.546
2008-06-16 13:35:00,39.13,39.15,39.12,39.14,4596.100278551532,18.3209,18.3303,18.3162,18.3256,4596.1003
2008-06-16 13:40:00,39.14,39.15,39.08,39.1,18941.504178272982,18.3256,18.3303,18.2975,18.3069,18941.5042
2008-06-16 13:45:00,39.1,39.1,39.02,39.02,8356.545961002786,18.3069,18.3069,18.2694,18.2694,8356.546
2008-06-16 13:50:00,39.03,39.04,39.01,39.01,8217.270194986073,18.2741,18.2788,18.2647,18.2647,8217.2702
2008-06-16 13:55:00,39.0,39.02,38.98,38.98,8356.545961002786,18.2601,18.2694,18.2507,18.2507,8356.546
2008-06-16 14:00:00,38.99,39.03,38.99,39.01,11699.1643454039,18.2554,18.2741,18.2554,18.2647,11699.1643
2008-06-16 14:05:00,39.01,39.04,38.99,39.01,7242.339832869081,18.2647,18.2788,18.2554,18.2647,7242.3398
2008-06-16 14:10:00,39.01,39.02,38.99,38.99,10584.958217270196,18.2647,18.2694,18.2554,18.2554,10584.9582
2008-06-16 14:15:00,38.99,39.01,38.98,38.99,8495.821727019498,18.2554,18.2647,18.2507,18.2554,8495.8217
2008-06-16 14:20:00,38.99,39.02,38.97,38.97,11977.715877437327,18.2554,18.2694,18.246,18.246,11977.7159
2008-06-16 14:25:00,38.97,38.98,38.91,38.93,10584.958217270196,18.246,18.2507,18.2179,18.2273,10584.9582
2008-06-16 14:30:00,38.93,38.98,38.93,38.98,6267.40947075209,18.2273,18.2507,18.2273,18.2507,6267.4095
2008-06-16 14:35:00,38.97,39.01,38.97,39.01,9749.303621169916,18.246,18.2647,18.246,18.2647,9749.3036
2008-06-16 14:40:00,39.01,39.08,39.0,39.07,11699.1643454039,18.2647,18.2975,18.2601,18.2928,11699.1643
2008-06-16 14:45:00,39.07,39.1,39.05,39.06,9888.57938718663,18.2928,18.3069,18.2835,18.2881,9888.5794
2008-06-16 14:50:00,39.04,39.1,39.04,39.1,10306.406685236769,18.2788,18.3069,18.2788,18.3069,10306.4067
2008-06-16 14:55:00,39.09,39.11,39.07,39.09,5431.7548746518105,18.3022,18.3116,18.2928,18.3022,5431.7549
2008-06-16 15:00:00,39.09,39.09,39.03,39.06,10445.682451253482,18.3022,18.3022,18.2741,18.2881,10445.6825
2008-06-16 15:05:00,39.06,39.06,39.02,39.03,16434.540389972146,18.2881,18.2881,18.2694,18.2741,16434.5404
2008-06-16 15:10:00,39.02,39.05,39.01,39.04,8077.994428969359,18.2694,18.2835,18.2647,18.2788,8077.9944
2008-06-16 15:15:00,39.06,39.07,39.03,39.03,12116.99164345404,18.2881,18.2928,18.2741,18.2741,12116.9916
2008-06-16 15:20:00,39.04,39.06,39.01,39.02,15598.885793871868,18.2788,18.2881,18.2647,18.2694,15598.8858
2008-06-16 15:25:00,39.02,39.05,39.02,39.03,8495.821727019498,18.2694,18.2835,18.2694,18.2741,8495.8217
2008-06-16 15:30:00,39.04,39.07,39.02,39.05,16016.713091922007,18.2788,18.2928,18.2694,18.2835,16016.7131
2008-06-16 15:35:00,39.04,39.06,39.02,39.04,24651.810584958217,18.2788,18.2881,18.2694,18.2788,24651.8106
2008-06-16 15:40:00,39.05,39.06,39.01,39.04,16155.98885793872,18.2835,18.2881,18.2647,18.2788,16155.9889
2008-06-16 15:45:00,39.04,39.07,39.02,39.05,29805.013927576605,18.2788,18.2928,18.2694,18.2835,29805.0139
2008-06-16 15:50:00,39.04,39.1,39.02,39.03,64623.95543175488,18.2788,18.3069,18.2694,18.2741,64623.9554
2008-06-16 15:55:00,39.04,39.04,38.95,38.99,58913.64902506965,18.2788,18.2788,18.2366,18.2554,58913.649
2008-06-17 09:30:00,39.1,39.36,39.1,39.35,18662.952646239555,18.3069,18.4286,18.3069,18.4239,18662.9526
2008-06-17 09:35:00,39.36,39.45,39.21,39.22,22144.846796657384,18.4286,18.4707,18.3584,18.3631,22144.8468
2008-06-17 09:40:00,39.25,39.31,39.17,39.31,20891.364902506964,18.3771,18.4052,18.3397,18.4052,20891.3649
2008-06-17 09:45:00,39.27,39.35,39.2,39.34,22562.674094707523,18.3865,18.4239,18.3537,18.4192,22562.6741
2008-06-17 09:50:00,39.35,39.42,39.34,39.39,24791.08635097493,18.4239,18.4567,18.4192,18.4427,24791.0864
2008-06-17 09:55:00,39.36,39.43,39.33,39.41,19359.33147632312,18.4286,18.4614,18.4146,18.452,19359.3315
2008-06-17 10:00:00,39.39,39.43,39.36,39.43,16155.98885793872,18.4427,18.4614,18.4286,18.4614,16155.9889
2008-06-17 10:05:00,39.43,39.48,39.37,39.37,16016.713091922007,18.4614,18.4848,18.4333,18.4333,16016.7131
2008-06-17 10:10:00,39.38,39.49,39.37,39.47,14763.231197771587,18.438,18.4895,18.4333,18.4801,14763.2312
2008-06-17 10:15:00,39.48,39.48,39.45,39.48,13927.57660167131,18.4848,18.4848,18.4707,18.4848,13927.5766
2008-06-17 10:20:00,39.48,39.48,39.38,39.4,17130.91922005571,18.4848,18.4848,18.438,18.4473,17130.9192
2008-06-17 10:25:00,39.41,39.41,39.38,39.38,21030.64066852368,18.452,18.452,18.438,18.438,21030.6407
2008-06-17 10:30:00,39.39,39.4,39.36,39.4,16295.264623955432,18.4427,18.4473,18.4286,18.4473,16295.2646
2008-06-17 10:35:00,39.4,39.41,39.38,39.4,10724.23398328691,18.4473,18.452,18.438,18.4473,10724.234
2008-06-17 10:40:00,39.4,39.41,39.32,39.32,17130.91922005571,18.4473,18.452,18.4099,18.4099,17130.9192
2008-06-17 10:45:00,39.33,39.36,39.3,39.32,14902.506963788304,18.4146,18.4286,18.4005,18.4099,14902.507
2008-06-17 10:50:00,39.32,39.33,39.3,39.3,11142.061281337048,18.4099,18.4146,18.4005,18.4005,11142.0613
2008-06-17 10:55:00,39.3,39.33,39.3,39.33,20612.813370473537,18.4005,18.4146,18.4005,18.4146,20612.8134
2008-06-17 11:00:00,39.32,39.33,39.3,39.32,13927.57660167131,18.4099,18.4146,18.4005,18.4099,13927.5766
2008-06-17 11:05:00,39.32,39.33,39.27,39.27,11699.1643454039,18.4099,18.4146,18.3865,18.3865,11699.1643
2008-06-17 11:10:00,39.28,39.28,39.21,39.22,15041.782729805014,18.3912,18.3912,18.3584,18.3631,15041.7827
2008-06-17 11:15:00,39.24,39.24,39.2,39.2,17409.47075208914,18.3724,18.3724,18.3537,18.3537,17409.4708
2008-06-17 11:20:00,39.2,39.21,39.15,39.18,17827.298050139278,18.3537,18.3584,18.3303,18.3443,17827.2981
2008-06-17 11:25:00,39.17,39.17,39.07,39.09,13788.300835654596,18.3397,18.3397,18.2928,18.3022,13788.3008
2008-06-17 11:30:00,39.08,39.12,39.04,39.06,14902.506963788304,18.2975,18.3162,18.2788,18.2881,14902.507
2008-06-17 11:35:00,39.06,39.06,38.99,39.04,20334.26183844012,18.2881,18.2881,18.2554,18.2788,20334.2618
2008-06-17 11:40:00,39.04,39.04,39.0,39.02,11977.715877437327,18.2788,18.2788,18.2601,18.2694,11977.7159
2008-06-17 11:45:00,39.01,39.02,38.98,39.0,15738.16155988858,18.2647,18.2694,18.2507,18.2601,15738.1616
2008-06-17 11:50:00,39.0,39.0,38.94,38.94,16852.367688022285,18.2601,18.2601,18.232,18.232,16852.3677
2008-06-17 11:55:00,38.94,39.02,38.94,39.02,88997.21448467967,18.232,18.2694,18.232,18.2694,88997.2145
2008-06-17 12:00:00,39.02,39.03,39.0,39.02,17966.57381615599,18.2694,18.2741,18.2601,18.2694,17966.5738
2008-06-17 12:05:00,39.01,39.05,39.0,39.02,19498.60724233984,18.2647,18.2835,18.2601,18.2694,19498.6072
2008-06-17 12:10:00,39.02,39.03,39.01,39.03,15041.782729805014,18.2694,18.2741,18.2647,18.2741,15041.7827
2008-06-17 12:15:00,39.03,39.03,38.97,38.98,19220.05571030641,18.2741,18.2741,18.246,18.2507,19220.0557
2008-06-17 12:20:00,38.99,39.0,38.97,38.99,34122.56267409471,18.2554,18.2601,18.246,18.2554,34122.5627
2008-06-17 12:25:00,38.99,39.0,38.97,38.99,22423.398328690808,18.2554,18.2601,18.246,18.2554,22423.3983
2008-06-17 12:30:00,39.0,39.02,38.97,38.99,23119.777158774374,18.2601,18.2694,18.246,18.2554,23119.7772
2008-06-17 12:35:00,38.99,39.0,38.97,38.99,34679.66573816156,18.2554,18.2601,18.246,18.2554,34679.6657
2008-06-17 12:40:00,38.99,39.0,38.94,38.95,25766.01671309192,18.2554,18.2601,18.232,18.2366,25766.0167
2008-06-17 12:45:00,38.97,38.97,38.93,38.94,10445.682451253482,18.246,18.246,18.2273,18.232,10445.6825
2008-06-17 12:50:00,38.94,38.94,38.87,38.88,18662.952646239555,18.232,18.232,18.1992,18.2039,18662.9526
2008-06-17 12:55:00,38.88,38.88,38.82,38.83,21448.46796657382,18.2039,18.2039,18.1758,18.1805,21448.468
2008-06-17 13:00:00,38.82,38.83,38.78,38.79,25905.29247910864,18.1758,18.1805,18.157,18.1617,25905.2925
2008-06-17 13:05:00,38.78,38.83,38.77,38.83,22423.398328690808,18.157,18.1805,18.1524,18.1805,22423.3983
2008-06-17 13:10:00,38.83,38.86,38.81,38.86,20891.364902506964,18.1805,18.1945,18.1711,18.1945,20891.3649
2008-06-17 13:15:00,38.85,38.86,38.84,38.85,20612.813370473537,18.1898,18.1945,18.1851,18.1898,20612.8134
2008-06-17 13:20:00,38.84,38.87,38.84,38.86,13231.197771587744,18.1851,18.1992,18.1851,18.1945,13231.1978
2008-06-17 13:25:00,38.85,38.87,38.79,38.81,13649.025069637884,18.1898,18.1992,18.1617,18.1711,13649.0251
2008-06-17 13:30:00,38.82,38.83,38.79,38.79,16295.264623955432,18.1758,18.1805,18.1617,18.1617,16295.2646
2008-06-17 13:35:00,38.79,38.82,38.76,38.78,18662.952646239555,18.1617,18.1758,18.1477,18.157,18662.9526
2008-06-17 13:40:00,38.78,38.78,38.71,38.73,29526.46239554317,18.157,18.157,18.1243,18.1336,29526.4624
2008-06-17 13:45:00,38.73,38.73,38.69,38.69,17688.022284122562,18.1336,18.1336,18.1149,18.1149,17688.0223
2008-06-17 13:50:00,38.69,38.7,38.68,38.69,20891.364902506964,18.1149,18.1196,18.1102,18.1149,20891.3649
2008-06-17 13:55:00,38.69,38.69,38.67,38.67,23259.05292479109,18.1149,18.1149,18.1055,18.1055,23259.0529
2008-06-17 14:00:00,38.68,38.71,38.68,38.69,18802.228412256267,18.1102,18.1243,18.1102,18.1149,18802.2284
2008-06-17 14:05:00,38.69,38.72,38.68,38.72,25766.01671309192,18.1149,18.129,18.1102,18.129,25766.0167
2008-06-17 14:10:00,38.72,38.74,38.72,38.74,11977.715877437327,18.129,18.1383,18.129,18.1383,11977.7159
2008-06-17 14:15:00,38.74,38.82,38.73,38.78,27298.05013927577,18.1383,18.1758,18.1336,18.157,27298.0501
2008-06-17 14:20:00,38.77,38.8,38.77,38.77,11281.337047353762,18.1524,18.1664,18.1524,18.1524,11281.337
2008-06-17 14:25:00,38.77,38.79,38.76,38.79,16155.98885793872,18.1524,18.1617,18.1477,18.1617,16155.9889
2008-06-17 14:30:00,38.79,38.82,38.77,38.82,15877.437325905294,18.1617,18.1758,18.1524,18.1758,15877.4373
2008-06-17 14:35:00,38.82,38.84,38.82,38.82,12395.543175487466,18.1758,18.1851,18.1758,18.1758,12395.5432
2008-06-17 14:40:00,38.82,38.86,38.82,38.86,13788.300835654596,18.1758,18.1945,18.1758,18.1945,13788.3008
2008-06-17 14:45:00,38.86,38.88,38.84,38.86,16295.264623955432,18.1945,18.2039,18.1851,18.1945,16295.2646
2008-06-17 14:50:00,38.85,38.87,38.85,38.87,13091.922005571032,18.1898,18.1992,18.1898,18.1992,13091.922
2008-06-17 14:55:00,38.86,38.88,38.85,38.85,27715.877437325908,18.1945,18.2039,18.1898,18.1898,27715.8774
2008-06-17 15:00:00,38.86,38.87,38.81,38.84,22423.398328690808,18.1945,18.1992,18.1711,18.1851,22423.3983
2008-06-17 15:05:00,38.84,38.84,38.75,38.75,22423.398328690808,18.1851,18.1851,18.143,18.143,22423.3983
2008-06-17 15:10:00,38.76,38.82,38.76,38.78,19637.883008356548,18.1477,18.1758,18.1477,18.157,19637.883
2008-06-17 15:15:00,38.78,38.78,38.72,38.72,37743.73259052925,18.157,18.157,18.129,18.129,37743.7326
2008-06-17 15:20:00,38.72,38.75,38.7,38.72,20891.364902506964,18.129,18.143,18.1196,18.129,20891.3649
2008-06-17 15:25:00,38.71,38.72,38.68,38.69,18245.125348189416,18.1243,18.129,18.1102,18.1149,18245.1253
2008-06-17 15:30:00,38.69,38.7,38.67,38.68,54178.2729805014,18.1149,18.1196,18.1055,18.1102,54178.273
2008-06-17 15:35:00,38.68,38.68,38.63,38.64,50557.10306406685,18.1102,18.1102,18.0868,18.0915,50557.1031
2008-06-17 15:40:00,38.64,38.66,38.61,38.62,41782.72980501393,18.0915,18.1009,18.0775,18.0821,41782.7298
2008-06-17 15:45:00,38.62,38.68,38.61,38.66,41643.45403899722,18.0821,18.1102,18.0775,18.1009,41643.454
2008-06-17 15:50:00,38.66,38.73,38.66,38.71,101671.30919220056,18.1009,18.1336,18.1009,18.1243,101671.3092
2008-06-17 15:55:00,38.71,38.72,38.64,38.65,111838.4401114206,18.1243,18.129,18.0915,18.0962,111838.4401
2008-06-18 09:30:00,38.39,38.66,38.39,38.53,47214.484679665744,17.9744,18.1009,17.9744,18.04,47214.4847
2008-06-18 09:35:00,38.53,38.59,38.48,38.57,16852.367688022285,18.04,18.0681,18.0166,18.0587,16852.3677
2008-06-18 09:40:00,38.55,38.55,38.37,38.46,20334.26183844012,18.0494,18.0494,17.9651,18.0072,20334.2618
2008-06-18 09:45:00,38.43,38.43,38.34,38.37,19359.33147632312,17.9932,17.9932,17.951,17.9651,19359.3315
2008-06-18 09:50:00,38.36,38.4,38.32,38.32,18384.401114206128,17.9604,17.9791,17.9417,17.9417,18384.4011
2008-06-18 09:55:00,38.31,38.35,38.2,38.33,17409.47075208914,17.937,17.9557,17.8855,17.9464,17409.4708
2008-06-18 10:00:00,38.33,38.34,38.29,38.32,16573.816155988858,17.9464,17.951,17.9276,17.9417,16573.8162
2008-06-18 10:05:00,38.31,38.32,38.21,38.23,28969.359331476324,17.937,17.9417,17.8902,17.8995,28969.3593
2008-06-18 10:10:00,38.23,38.24,38.11,38.16,32033.42618384401,17.8995,17.9042,17.8434,17.8668,32033.4262
2008-06-18 10:15:00,38.16,38.32,38.16,38.32,18384.401114206128,17.8668,17.9417,17.8668,17.9417,18384.4011
2008-06-18 10:20:00,38.33,38.37,38.31,38.35,17688.022284122562,17.9464,17.9651,17.937,17.9557,17688.0223
2008-06-18 10:25:00,38.33,38.35,38.31,38.34,21309.192200557103,17.9464,17.9557,17.937,17.951,21309.1922
2008-06-18 10:30:00,38.33,38.33,38.25,38.29,16295.264623955432,17.9464,17.9464,17.9089,17.9276,16295.2646
2008-06-18 10:35:00,38.29,38.36,38.27,38.36,29247.91086350975,17.9276,17.9604,17.9183,17.9604,29247.9109
2008-06-18 10:40:00,38.34,38.36,38.31,38.35,19220.05571030641,17.951,17.9604,17.937,17.9557,19220.0557
2008-06-18 10:45:00,38.33,38.36,38.32,38.34,23955.43175487465,17.9464,17.9604,17.9417,17.951,23955.4318
2008-06-18 10:50:00,38.34,38.37,38.32,38.36,28551.532033426185,17.951,17.9651,17.9417,17.9604,28551.532
2008-06-18 10:55:00,38.36,38.36,38.33,38.34,14623.955431754875,17.9604,17.9604,17.9464,17.951,14623.9554
2008-06-18 11:00:00,38.34,38.41,38.34,38.41,11838.440111420614,17.951,17.9838,17.951,17.9838,11838.4401
2008-06-18 11:05:00,38.41,38.5,38.41,38.43,37604.45682451253,17.9838,18.026,17.9838,17.9932,37604.4568
2008-06-18 11:10:00,38.43,38.43,38.35,38.36,18523.676880222843,17.9932,17.9932,17.9557,17.9604,18523.6769
2008-06-18 11:15:00,38.36,38.36,38.33,38.34,10863.50974930362,17.9604,17.9604,17.9464,17.951,10863.5097
2008-06-18 11:20:00,38.33,38.35,38.27,38.28,59610.02785515321,17.9464,17.9557,17.9183,17.9229,59610.0279
2008-06-18 11:25:00,38.28,38.29,38.2,38.2,32172.70194986073,17.9229,17.9276,17.8855,17.8855,32172.7019
2008-06-18 11:30:00,38.2,38.2,38.15,38.17,29665.73816155989,17.8855,17.8855,17.8621,17.8714,29665.7382
2008-06-18 11:35:00,38.17,38.2,38.11,38.11,45125.34818941505,17.8714,17.8855,17.8434,17.8434,45125.3482
2008-06-18 11:40:00,38.11,38.14,38.08,38.08,34958.21727019499,17.8434,17.8574,17.8293,17.8293,34958.2173
2008-06-18 11:45:00,38.07,38.08,38.02,38.05,42200.55710306407,17.8246,17.8293,17.8012,17.8153,42200.5571
2008-06-18 11:50:00,38.05,38.06,38.04,38.06,27019.49860724234,17.8153,17.8199,17.8106,17.8199,27019.4986
2008-06-18 11:55:00,38.08,38.15,38.08,38.08,23537.604456824512,17.8293,17.8621,17.8293,17.8293,23537.6045
2008-06-18 12:00:00,38.08,38.09,38.05,38.08,13649.025069637884,17.8293,17.834,17.8153,17.8293,13649.0251
2008-06-18 12:05:00,38.08,38.09,38.06,38.08,10584.958217270196,17.8293,17.834,17.8199,17.8293,10584.9582
2008-06-18 12:10:00,38.08,38.08,38.04,38.05,8495.821727019498,17.8293,17.8293,17.8106,17.8153,8495.8217
2008-06-18 12:15:00,38.05,38.05,38.04,38.04,8356.545961002786,17.8153,17.8153,17.8106,17.8106,8356.546
2008-06-18 12:20:00,38.04,38.05,38.01,38.03,11977.715877437327,17.8106,17.8153,17.7965,17.8059,11977.7159
2008-06-18 12:25:00,38.03,38.05,38.03,38.04,8356.545961002786,17.8059,17.8153,17.8059,17.8106,8356.546
2008-06-18 12:30:00,38.04,38.08,38.04,38.07,16713.091922005573,17.8106,17.8293,17.8106,17.8246,16713.0919
2008-06-18 12:35:00,38.06,38.08,38.04,38.05,10584.958217270196,17.8199,17.8293,17.8106,17.8153,10584.9582
2008-06-18 12:40:00,38.05,38.05,37.98,38.0,13927.57660167131,17.8153,17.8153,17.7825,17.7918,13927.5766
2008-06-18 12:45:00,38.0,38.01,37.98,38.0,7381.615598885794,17.7918,17.7965,17.7825,17.7918,7381.6156
2008-06-18 12:50:00,38.01,38.01,37.95,37.97,10724.23398328691,17.7965,17.7965,17.7684,17.7778,10724.234
2008-06-18 12:55:00,37.97,37.99,37.95,37.99,7242.339832869081,17.7778,17.7872,17.7684,17.7872,7242.3398
2008-06-18 13:00:00,37.98,38.0,37.94,37.99,11002.785515320336,17.7825,17.7918,17.7638,17.7872,11002.7855
2008-06-18 13:05:00,37.99,38.0,37.94,37.95,18662.952646239555,17.7872,17.7918,17.7638,17.7684,18662.9526
2008-06-18 13:10:00,37.95,37.95,37.9,37.9,11281.337047353762,17.7684,17.7684,17.745,17.745,11281.337
2008-06-18 13:15:00,37.9,37.92,37.82,37.92,24651.810584958217,17.745,17.7544,17.7076,17.7544,24651.8106
2008-06-18 13:20:00,37.92,37.94,37.9,37.9,17548.74651810585,17.7544,17.7638,17.745,17.745,17548.7465
2008-06-18 13:25:00,37.89,37.9,37.85,37.9,19220.05571030641,17.7403,17.745,17.7216,17.745,19220.0557
2008-06-18 13:30:00,37.9,37.95,37.85,37.95,36490.25069637883,17.745,17.7684,17.7216,17.7684,36490.2507
2008-06-18 13:35:00,37.95,37.98,37.9,37.9,36908.07799442897,17.7684,17.7825,17.745,17.745,36908.078
2008-06-18 13:40:00,37.88,37.91,37.87,37.91,28830.08356545961,17.7357,17.7497,17.731,17.7497,28830.0836
2008-06-18 13:45:00,37.9,37.94,37.9,37.93,21030.64066852368,17.745,17.7638,17.745,17.7591,21030.6407
2008-06-18 13:50:00,37.94,37.94,37.87,37.89,19777.15877437326,17.7638,17.7638,17.731,17.7403,19777.1588
2008-06-18 13:55:00,37.89,37.9,37.84,37.87,52367.68802228413,17.7403,17.745,17.7169,17.731,52367.688
2008-06-18 14:00:00,37.87,37.91,37.8,37.84,93454.03899721448,17.731,17.7497,17.6982,17.7169,93454.039
2008-06-18 14:05:00,37.83,37.87,37.82,37.82,85933.14763231199,17.7123,17.731,17.7076,17.7076,85933.1476
2008-06-18 14:10:00,37.82,37.84,37.75,37.78,30640.668523676883,17.7076,17.7169,17.6748,17.6888,30640.6685
2008-06-18 14:15:00,37.81,37.84,37.76,37.77,20612.813370473537,17.7029,17.7169,17.6795,17.6842,20612.8134
2008-06-18 14:20:00,37.76,37.77,37.67,37.69,29387.186629526463,17.6795,17.6842,17.6373,17.6467,29387.1866
2008-06-18 14:25:00,37.7,37.75,37.68,37.7,36350.97493036212,17.6514,17.6748,17.642,17.6514,36350.9749
2008-06-18 14:30:00,37.7,37.71,37.66,37.71,35933.14763231198,17.6514,17.6561,17.6327,17.6561,35933.1476
2008-06-18 14:35:00,37.7,37.71,37.67,37.7,44011.14206128134,17.6514,17.6561,17.6373,17.6514,44011.1421
2008-06-18 14:40:00,37.7,37.72,37.67,37.71,25766.01671309192,17.6514,17.6608,17.6373,17.6561,25766.0167
2008-06-18 14:45:00,37.72,37.72,37.65,37.66,31894.1504178273,17.6608,17.6608,17.628,17.6327,31894.1504
2008-06-18 14:50:00,37.66,37.68,37.66,37.67,24094.707520891367,17.6327,17.642,17.6327,17.6373,24094.7075
2008-06-18 14:55:00,37.67,37.69,37.65,37.69,33147.632311977715,17.6373,17.6467,17.628,17.6467,33147.6323
2008-06-18 15:00:00,37.69,37.69,37.63,37.64,52506.96378830084,17.6467,17.6467,17.6186,17.6233,52506.9638
2008-06-18 15:05:00,37.64,37.67,37.63,37.65,66434.54038997214,17.6233,17.6373,17.6186,17.628,66434.5404
2008-06-18 15:10:00,37.66,37.66,37.62,37.64,59610.02785515321,17.6327,17.6327,17.6139,17.6233,59610.0279
2008-06-18 15:15:00,37.64,37.7,37.63,37.7,56406.6852367688,17.6233,17.6514,17.6186,17.6514,56406.6852
2008-06-18 15:20:00,37.7,37.77,37.7,37.77,82451.25348189415,17.6514,17.6842,17.6514,17.6842,82451.2535
2008-06-18 15:25:00,37.77,37.81,37.75,37.8,18802.228412256267,17.6842,17.7029,17.6748,17.6982,18802.2284
2008-06-18 15:30:00,37.8,37.83,37.77,37.8,63231.197771587744,17.6982,17.7123,17.6842,17.6982,63231.1978
2008-06-18 15:35:00,37.8,37.83,37.75,37.77,31337.04735376045,17.6982,17.7123,17.6748,17.6842,31337.0474
2008-06-18 15:40:00,37.77,37.77,37.7,37.7,62813.37047353761,17.6842,17.6842,17.6514,17.6514,62813.3705
2008-06-18 15:45:00,37.7,37.76,37.67,37.73,69359.33147632312,17.6514,17.6795,17.6373,17.6654,69359.3315
2008-06-18 15:50:00,37.73,37.82,37.7,37.77,77576.6016713092,17.6654,17.7076,17.6514,17.6842,77576.6017
2008-06-18 15:55:00,37.76,37.78,37.71,37.75,86908.07799442897,17.6795,17.6888,17.6561,17.6748,86908.078
2008-06-19 09:30:00,37.52,37.7,37.49,37.63,25208.91364902507,17.5671,17.6514,17.5531,17.6186,25208.9136
2008-06-19 09:35:00,37.66,37.95,37.59,37.9,38022.28412256268,17.6327,17.7684,17.5999,17.745,38022.2841
2008-06-19 09:40:00,37.93,38.01,37.82,37.83,49721.44846796658,17.7591,17.7965,17.7076,17.7123,49721.4485
2008-06-19 09:45:00,37.82,37.82,37.65,37.73,43732.59052924792,17.7076,17.7076,17.628,17.6654,43732.5905
2008-06-19 09:50:00,37.72,37.8,37.67,37.74,12395.543175487466,17.6608,17.6982,17.6373,17.6701,12395.5432
2008-06-19 09:55:00,37.71,37.82,37.71,37.77,14345.403899721448,17.6561,17.7076,17.6561,17.6842,14345.4039
2008-06-19 10:00:00,37.79,37.87,37.66,37.8,26740.947075208915,17.6935,17.731,17.6327,17.6982,26740.9471
2008-06-19 10:05:00,37.79,37.81,37.72,37.74,11977.715877437327,17.6935,17.7029,17.6608,17.6701,11977.7159
2008-06-19 10:10:00,37.72,37.85,37.72,37.82,32033.42618384401,17.6608,17.7216,17.6608,17.7076,32033.4262
2008-06-19 10:15:00,37.82,37.82,37.75,37.77,39415.04178272981,17.7076,17.7076,17.6748,17.6842,39415.0418
2008-06-19 10:20:00,37.75,37.91,37.75,37.82,39693.59331476323,17.6748,17.7497,17.6748,17.7076,39693.5933
2008-06-19 10:25:00,37.8,37.93,37.8,37.92,9331.476323119778,17.6982,17.7591,17.6982,17.7544,9331.4763
2008-06-19 10:30:00,37.93,37.99,37.88,37.94,44428.96935933148,17.7591,17.7872,17.7357,17.7638,44428.9694
2008-06-19 10:35:00,37.92,37.95,37.85,37.87,11281.337047353762,17.7544,17.7684,17.7216,17.731,11281.337
2008-06-19 10:40:00,37.85,37.89,37.8,37.89,7938.718662952647,17.7216,17.7403,17.6982,17.7403,7938.7187
2008-06-19 10:45:00,37.87,37.9,37.86,37.87,13649.025069637884,17.731,17.745,17.7263,17.731,13649.0251
2008-06-19 10:50:00,37.86,37.89,37.8,37.8,19777.15877437326,17.7263,17.7403,17.6982,17.6982,19777.1588
2008-06-19 10:55:00,37.79,37.8,37.74,37.8,24373.2590529248,17.6935,17.6982,17.6701,17.6982,24373.2591
2008-06-19 11:00:00,37.79,37.85,37.79,37.8,22562.674094707523,17.6935,17.7216,17.6935,17.6982,22562.6741
2008-06-19 11:05:00,37.8,37.82,37.7,37.72,30083.56545961003,17.6982,17.7076,17.6514,17.6608,30083.5655
2008-06-19 11:10:00,37.7,37.7,37.58,37.61,26323.119777158776,17.6514,17.6514,17.5952,17.6092,26323.1198
2008-06-19 11:15:00,37.6,37.64,37.6,37.63,23955.43175487465,17.6046,17.6233,17.6046,17.6186,23955.4318
2008-06-19 11:20:00,37.62,37.65,37.53,37.55,37047.35376044569,17.6139,17.628,17.5718,17.5812,37047.3538
2008-06-19 11:25:00,37.55,37.59,37.54,37.57,23955.43175487465,17.5812,17.5999,17.5765,17.5905,23955.4318
2008-06-19 11:30:00,37.57,37.59,37.52,37.53,63231.197771587744,17.5905,17.5999,17.5671,17.5718,63231.1978
2008-06-19 11:35:00,37.52,37.52,37.41,37.48,46378.83008356546,17.5671,17.5671,17.5156,17.5484,46378.8301
2008-06-19 11:40:00,37.47,37.52,37.44,37.47,26880.22284122563,17.5437,17.5671,17.5297,17.5437,26880.2228
2008-06-19 11:45:00,37.47,37.54,37.45,37.51,17270.194986072423,17.5437,17.5765,17.5343,17.5624,17270.195
2008-06-19 11:50:00,37.5,37.52,37.47,37.5,15181.058495821728,17.5577,17.5671,17.5437,17.5577,15181.0585
2008-06-19 11:55:00,37.49,37.52,37.45,37.52,16295.264623955432,17.5531,17.5671,17.5343,17.5671,16295.2646
2008-06-19 12:00:00,37.52,37.55,37.52,37.54,19359.33147632312,17.5671,17.5812,17.5671,17.5765,19359.3315
2008-06-19 12:05:00,37.54,37.62,37.51,37.6,21030.64066852368,17.5765,17.6139,17.5624,17.6046,21030.6407
2008-06-19 12:10:00,37.6,37.7,37.54,37.68,29944.28969359332,17.6046,17.6514,17.5765,17.642,29944.2897
2008-06-19 12:15:00,37.68,37.76,37.68,37.74,14763.231197771587,17.642,17.6795,17.642,17.6701,14763.2312
2008-06-19 12:20:00,37.73,37.87,37.73,37.86,33704.73537604457,17.6654,17.731,17.6654,17.7263,33704.7354
2008-06-19 12:25:00,37.86,37.86,37.8,37.82,32033.42618384401,17.7263,17.7263,17.6982,17.7076,32033.4262
2008-06-19 12:30:00,37.81,37.84,37.81,37.84,16434.540389972146,17.7029,17.7169,17.7029,17.7169,16434.5404
2008-06-19 12:35:00,37.83,37.85,37.77,37.77,15041.782729805014,17.7123,17.7216,17.6842,17.6842,15041.7827
2008-06-19 12:40:00,37.77,37.8,37.75,37.76,13649.025069637884,17.6842,17.6982,17.6748,17.6795,13649.0251
2008-06-19 12:45:00,37.75,37.77,37.69,37.75,10724.23398328691,17.6748,17.6842,17.6467,17.6748,10724.234
2008-06-19 12:50:00,37.73,37.73,37.67,37.7,12952.64623955432,17.6654,17.6654,17.6373,17.6514,12952.6462
2008-06-19 12:55:00,37.69,37.7,37.68,37.7,8356.545961002786,17.6467,17.6514,17.642,17.6514,8356.546
2008-06-19 13:00:00,37.69,37.71,37.68,37.7,9192.200557103064,17.6467,17.6561,17.642,17.6514,9192.2006
2008-06-19 13:05:00,37.69,37.72,37.68,37.7,13509.74930362117,17.6467,17.6608,17.642,17.6514,13509.7493
2008-06-19 13:10:00,37.7,37.73,37.69,37.73,11142.061281337048,17.6514,17.6654,17.6467,17.6654,11142.0613
2008-06-19 13:15:00,37.73,37.75,37.72,37.72,12813.370473537603,17.6654,17.6748,17.6608,17.6608,12813.3705
2008-06-19 13:20:00,37.71,37.75,37.7,37.72,13091.922005571032,17.6561,17.6748,17.6514,17.6608,13091.922
2008-06-19 13:25:00,37.7,37.75,37.7,37.75,10445.682451253482,17.6514,17.6748,17.6514,17.6748,10445.6825
2008-06-19 13:30:00,37.73,37.78,37.73,37.77,14066.852367688023,17.6654,17.6888,17.6654,17.6842,14066.8524
2008-06-19 13:35:00,37.77,37.82,37.77,37.8,18941.504178272982,17.6842,17.7076,17.6842,17.6982,18941.5042
2008-06-19 13:40:00,37.8,37.82,37.78,37.79,11420.612813370471,17.6982,17.7076,17.6888,17.6935,11420.6128
2008-06-19 13:45:00,37.78,37.79,37.75,37.75,18941.504178272982,17.6888,17.6935,17.6748,17.6748,18941.5042
2008-06-19 13:50:00,37.74,37.75,37.71,37.73,13649.025069637884,17.6701,17.6748,17.6561,17.6654,13649.0251
2008-06-19 13:55:00,37.74,37.74,37.67,37.7,16295.264623955432,17.6701,17.6701,17.6373,17.6514,16295.2646
2008-06-19 14:00:00,37.69,37.7,37.65,37.68,22562.674094707523,17.6467,17.6514,17.628,17.642,22562.6741
2008-06-19 14:05:00,37.67,37.68,37.67,37.67,11142.061281337048,17.6373,17.642,17.6373,17.6373,11142.0613
2008-06-19 14:10:00,37.67,37.73,37.65,37.73,20891.364902506964,17.6373,17.6654,17.628,17.6654,20891.3649
2008-06-19 14:15:00,37.72,37.75,37.72,37.74,16016.713091922007,17.6608,17.6748,17.6608,17.6701,16016.7131
2008-06-19 14:20:00,37.74,37.77,37.72,37.73,19637.883008356548,17.6701,17.6842,17.6608,17.6654,19637.883
2008-06-19 14:25:00,37.73,37.82,37.73,37.77,20334.26183844012,17.6654,17.7076,17.6654,17.6842,20334.2618
2008-06-19 14:30:00,37.77,37.84,37.76,37.83,24373.2590529248,17.6842,17.7169,17.6795,17.7123,24373.2591
2008-06-19 14:35:00,37.84,37.85,37.82,37.84,53064.066852367694,17.7169,17.7216,17.7076,17.7169,53064.0669
2008-06-19 14:40:00,37.83,37.86,37.82,37.84,23676.880222841228,17.7123,17.7263,17.7076,17.7169,23676.8802
2008-06-19 14:45:00,37.84,37.84,37.76,37.76,27298.05013927577,17.7169,17.7169,17.6795,17.6795,27298.0501
2008-06-19 14:50:00,37.75,37.79,37.75,37.77,15877.437325905294,17.6748,17.6935,17.6748,17.6842,15877.4373
2008-06-19 14:55:00,37.77,37.8,37.75,37.8,22562.674094707523,17.6842,17.6982,17.6748,17.6982,22562.6741
2008-06-19 15:00:00,37.79,37.85,37.79,37.84,33704.73537604457,17.6935,17.7216,17.6935,17.7169,33704.7354
2008-06-19 15:05:00,37.83,37.85,37.8,37.8,29665.73816155989,17.7123,17.7216,17.6982,17.6982,29665.7382
2008-06-19 15:10:00,37.82,37.82,37.77,37.81,22701.949860724235,17.7076,17.7076,17.6842,17.7029,22701.9499
2008-06-19 15:15:00,37.81,37.83,37.79,37.83,19359.33147632312,17.7029,17.7123,17.6935,17.7123,19359.3315
2008-06-19 15:20:00,37.82,37.82,37.76,37.78,19220.05571030641,17.7076,17.7076,17.6795,17.6888,19220.0557
2008-06-19 15:25:00,37.79,37.8,37.75,37.77,24651.810584958217,17.6935,17.6982,17.6748,17.6842,24651.8106
2008-06-19 15:30:00,37.79,37.84,37.77,37.82,24373.2590529248,17.6935,17.7169,17.6842,17.7076,24373.2591
2008-06-19 15:35:00,37.82,37.85,37.8,37.82,30501.392757660167,17.7076,17.7216,17.6982,17.7076,30501.3928
2008-06-19 15:40:00,37.82,37.84,37.79,37.79,38161.55988857939,17.7076,17.7169,17.6935,17.6935,38161.5599
2008-06-19 15:45:00,37.8,37.82,37.75,37.76,57520.89136490251,17.6982,17.7076,17.6748,17.6795,57520.8914
2008-06-19 15:50:00,37.76,37.78,37.72,37.74,54178.2729805014,17.6795,17.6888,17.6608,17.6701,54178.273
2008-06-19 15:55:00,37.73,37.73,37.64,37.69,104317.5487465181,17.6654,17.6654,17.6233,17.6467,104317.5487
2008-06-20 09:30:00,37.66,37.75,37.41,37.41,502924.791086351,17.6327,17.6748,17.5156,17.5156,502924.7911
2008-06-20 09:35:00,37.45,37.57,37.44,37.53,38718.66295264624,17.5343,17.5905,17.5297,17.5718,38718.663
2008-06-20 09:40:00,37.53,37.53,37.41,37.44,36211.69916434541,17.5718,17.5718,17.5156,17.5297,36211.6992
2008-06-20 09:45:00,37.44,37.48,37.44,37.46,27019.49860724234,17.5297,17.5484,17.5297,17.539,27019.4986
2008-06-20 09:50:00,37.45,37.47,37.43,37.46,16713.091922005573,17.5343,17.5437,17.525,17.539,16713.0919
2008-06-20 09:55:00,37.46,37.51,37.44,37.44,33008.356545961,17.539,17.5624,17.5297,17.5297,33008.3565
2008-06-20 10:00:00,37.44,37.45,37.34,37.37,47075.20891364903,17.5297,17.5343,17.4828,17.4969,47075.2089
2008-06-20 10:05:00,37.37,37.4,37.35,37.4,23259.05292479109,17.4969,17.5109,17.4875,17.5109,23259.0529
2008-06-20 10:10:00,37.4,37.44,37.38,37.43,8774.373259052925,17.5109,17.5297,17.5016,17.525,8774.3733
2008-06-20 10:15:00,37.43,37.51,37.41,37.47,23398.3286908078,17.525,17.5624,17.5156,17.5437,23398.3287
2008-06-20 10:20:00,37.46,37.49,37.43,37.45,24651.810584958217,17.539,17.5531,17.525,17.5343,24651.8106
2008-06-20 10:25:00,37.45,37.54,37.44,37.52,26601.671309192203,17.5343,17.5765,17.5297,17.5671,26601.6713
2008-06-20 10:30:00,37.52,37.57,37.5,37.54,10167.130919220055,17.5671,17.5905,17.5577,17.5765,10167.1309
2008-06-20 10:35:00,37.55,37.56,37.51,37.54,20891.364902506964,17.5812,17.5858,17.5624,17.5765,20891.3649
2008-06-20 10:40:00,37.54,37.57,37.52,37.56,16016.713091922007,17.5765,17.5905,17.5671,17.5858,16016.7131
2008-06-20 10:45:00,37.56,37.62,37.56,37.6,16155.98885793872,17.5858,17.6139,17.5858,17.6046,16155.9889
2008-06-20 10:50:00,37.61,37.63,37.59,37.59,29526.46239554317,17.6092,17.6186,17.5999,17.5999,29526.4624
2008-06-20 10:55:00,37.59,37.62,37.59,37.61,20752.089136490253,17.5999,17.6139,17.5999,17.6092,20752.0891
2008-06-20 11:00:00,37.59,37.62,37.55,37.55,9610.027855153205,17.5999,17.6139,17.5812,17.5812,9610.0279
2008-06-20 11:05:00,37.53,37.59,37.52,37.59,19498.60724233984,17.5718,17.5999,17.5671,17.5999,19498.6072
2008-06-20 11:10:00,37.57,37.59,37.53,37.54,8077.994428969359,17.5905,17.5999,17.5718,17.5765,8077.9944
2008-06-20 11:15:00,37.56,37.59,37.52,37.52,24094.707520891367,17.5858,17.5999,17.5671,17.5671,24094.7075
2008-06-20 11:20:00,37.52,37.57,37.49,37.53,31615.598885793872,17.5671,17.5905,17.5531,17.5718,31615.5989
2008-06-20 11:25:00,37.52,37.53,37.5,37.5,25487.4651810585,17.5671,17.5718,17.5577,17.5577,25487.4652
2008-06-20 11:30:00,37.5,37.5,37.46,37.47,31615.598885793872,17.5577,17.5577,17.539,17.5437,31615.5989
2008-06-20 11:35:00,37.47,37.48,37.45,37.45,16573.816155988858,17.5437,17.5484,17.5343,17.5343,16573.8162
2008-06-20 11:40:00,37.47,37.55,37.45,37.49,35515.32033426184,17.5437,17.5812,17.5343,17.5531,35515.3203
2008-06-20 11:45:00,37.49,37.49,37.44,37.46,32590.529247910865,17.5531,17.5531,17.5297,17.539,32590.5292
2008-06-20 11:50:00,37.44,37.46,37.44,37.44,17548.74651810585,17.5297,17.539,17.5297,17.5297,17548.7465
2008-06-20 11:55:00,37.44,37.45,37.44,37.44,13649.025069637884,17.5297,17.5343,17.5297,17.5297,13649.0251
2008-06-20 12:00:00,37.44,37.45,37.43,37.44,14902.506963788304,17.5297,17.5343,17.525,17.5297,14902.507
2008-06-20 12:05:00,37.44,37.46,37.44,37.45,12256.267409470753,17.5297,17.539,17.5297,17.5343,12256.2674
2008-06-20 12:10:00,37.45,37.47,37.44,37.47,8774.373259052925,17.5343,17.5437,17.5297,17.5437,8774.3733
2008-06-20 12:15:00,37.47,37.47,37.46,37.47,5013.927576601672,17.5437,17.5437,17.539,17.5437,5013.9276
2008-06-20 12:20:00,37.47,37.47,37.41,37.42,30362.116991643456,17.5437,17.5437,17.5156,17.5203,30362.117
2008-06-20 12:25:00,37.42,37.49,37.41,37.47,26880.22284122563,17.5203,17.5531,17.5156,17.5437,26880.2228
2008-06-20 12:30:00,37.47,37.49,37.46,37.46,9331.476323119778,17.5437,17.5531,17.539,17.539,9331.4763
2008-06-20 12:35:00,37.46,37.48,37.43,37.43,11281.337047353762,17.539,17.5484,17.525,17.525,11281.337
2008-06-20 12:40:00,37.42,37.44,37.41,37.44,11559.888579387189,17.5203,17.5297,17.5156,17.5297,11559.8886
2008-06-20 12:45:00,37.44,37.45,37.42,37.42,16434.540389972146,17.5297,17.5343,17.5203,17.5203,16434.5404
2008-06-20 12:50:00,37.41,37.43,37.41,37.43,11977.715877437327,17.5156,17.525,17.5156,17.525,11977.7159
2008-06-20 12:55:00,37.41,37.43,37.34,37.34,28690.807799442897,17.5156,17.525,17.4828,17.4828,28690.8078
2008-06-20 13:00:00,37.34,37.36,37.34,37.35,24651.810584958217,17.4828,17.4922,17.4828,17.4875,24651.8106
2008-06-20 13:05:00,37.36,37.36,37.34,37.35,39275.766016713096,17.4922,17.4922,17.4828,17.4875,39275.766
2008-06-20 13:10:00,37.36,37.37,37.31,37.34,28133.704735376046,17.4922,17.4969,17.4688,17.4828,28133.7047
2008-06-20 13:15:00,37.34,37.35,37.32,37.32,31894.1504178273,17.4828,17.4875,17.4735,17.4735,31894.1504
2008-06-20 13:20:00,37.32,37.33,37.22,37.22,49025.06963788301,17.4735,17.4782,17.4266,17.4266,49025.0696
2008-06-20 13:25:00,37.22,37.25,37.21,37.24,24373.2590529248,17.4266,17.4407,17.422,17.436,24373.2591
2008-06-20 13:30:00,37.24,37.26,37.21,37.26,69359.33147632312,17.436,17.4454,17.422,17.4454,69359.3315
2008-06-20 13:35:00,37.26,37.3,37.25,37.27,32033.42618384401,17.4454,17.4641,17.4407,17.4501,32033.4262
2008-06-20 13:40:00,37.29,37.29,37.26,37.26,18105.849582172705,17.4594,17.4594,17.4454,17.4454,18105.8496
2008-06-20 13:45:00,37.27,37.3,37.26,37.29,18105.849582172705,17.4501,17.4641,17.4454,17.4594,18105.8496
2008-06-20 13:50:00,37.29,37.34,37.29,37.34,26740.947075208915,17.4594,17.4828,17.4594,17.4828,26740.9471
2008-06-20 13:55:00,37.34,37.35,37.32,37.34,32869.08077994429,17.4828,17.4875,17.4735,17.4828,32869.0808
2008-06-20 14:00:00,37.33,37.34,37.31,37.33,28830.08356545961,17.4782,17.4828,17.4688,17.4782,28830.0836
2008-06-20 14:05:00,37.32,37.34,37.3,37.32,28412.25626740948,17.4735,17.4828,17.4641,17.4735,28412.2563
2008-06-20 14:10:00,37.31,37.33,37.24,37.25,40529.24791086351,17.4688,17.4782,17.436,17.4407,40529.2479
2008-06-20 14:15:00,37.23,37.26,37.16,37.18,35376.044568245125,17.4313,17.4454,17.3986,17.4079,35376.0446
2008-06-20 14:20:00,37.19,37.2,37.16,37.18,15459.610027855157,17.4126,17.4173,17.3986,17.4079,15459.61
2008-06-20 14:25:00,37.19,37.19,37.13,37.17,25348.189415041783,17.4126,17.4126,17.3845,17.4032,25348.1894
2008-06-20 14:30:00,37.17,37.18,37.16,37.18,21727.01949860724,17.4032,17.4079,17.3986,17.4079,21727.0195
2008-06-20 14:35:00,37.18,37.18,37.11,37.12,24512.534818941505,17.4079,17.4079,17.3751,17.3798,24512.5348
2008-06-20 14:40:00,37.11,37.17,37.11,37.15,41086.35097493036,17.3751,17.4032,17.3751,17.3939,41086.351
2008-06-20 14:45:00,37.15,37.21,37.14,37.18,42896.93593314764,17.3939,17.422,17.3892,17.4079,42896.9359
2008-06-20 14:50:00,37.16,37.18,37.07,37.11,21169.91643454039,17.3986,17.4079,17.3564,17.3751,21169.9164
2008-06-20 14:55:00,37.1,37.14,37.01,37.04,29944.28969359332,17.3705,17.3892,17.3283,17.3424,29944.2897
2008-06-20 15:00:00,37.06,37.08,37.02,37.05,31197.771587743733,17.3517,17.3611,17.333,17.3471,31197.7716
2008-06-20 15:05:00,37.05,37.13,37.04,37.1,56824.51253481895,17.3471,17.3845,17.3424,17.3705,56824.5125
2008-06-20 15:10:00,37.08,37.13,37.07,37.08,39554.31754874652,17.3611,17.3845,17.3564,17.3611,39554.3175
2008-06-20 15:15:00,37.07,37.09,37.03,37.04,35376.044568245125,17.3564,17.3658,17.3377,17.3424,35376.0446
2008-06-20 15:20:00,37.05,37.11,37.03,37.1,36350.97493036212,17.3471,17.3751,17.3377,17.3705,36350.9749
2008-06-20 15:25:00,37.11,37.13,37.03,37.07,54178.2729805014,17.3751,17.3845,17.3377,17.3564,54178.273
2008-06-20 15:30:00,37.07,37.1,37.04,37.05,43732.59052924792,17.3564,17.3705,17.3424,17.3471,43732.5905
2008-06-20 15:35:00,37.06,37.06,37.01,37.01,65181.05849582173,17.3517,17.3517,17.3283,17.3283,65181.0585
2008-06-20 15:40:00,37.0,37.08,36.97,37.04,140668.52367688023,17.3236,17.3611,17.3096,17.3424,140668.5237
2008-06-20 15:45:00,37.04,37.11,37.03,37.07,141782.72980501392,17.3424,17.3751,17.3377,17.3564,141782.7298
2008-06-20 15:50:00,37.07,37.14,37.06,37.13,143871.86629526463,17.3564,17.3892,17.3517,17.3845,143871.8663
2008-06-20 15:55:00,37.13,37.13,37.03,37.04,199860.7242339833,17.3845,17.3845,17.3377,17.3424,199860.7242
2008-06-23 09:30:00,37.39,37.69,37.39,37.55,77994.42896935933,17.5062,17.6467,17.5062,17.5812,77994.429
2008-06-23 09:35:00,37.52,37.57,37.45,37.48,31337.04735376045,17.5671,17.5905,17.5343,17.5484,31337.0474
2008-06-23 09:40:00,37.48,37.51,37.35,37.39,36490.25069637883,17.5484,17.5624,17.4875,17.5062,36490.2507
2008-06-23 09:45:00,37.39,37.42,37.23,37.23,38300.8356545961,17.5062,17.5203,17.4313,17.4313,38300.8357
2008-06-23 09:50:00,37.25,37.26,37.06,37.11,43175.48746518106,17.4407,17.4454,17.3517,17.3751,43175.4875
2008-06-23 09:55:00,37.11,37.12,37.08,37.11,28412.25626740948,17.3751,17.3798,17.3611,17.3751,28412.2563
2008-06-23 10:00:00,37.11,37.12,37.08,37.11,22980.501392757666,17.3751,17.3798,17.3611,17.3751,22980.5014
2008-06-23 10:05:00,37.09,37.12,37.07,37.09,29805.013927576605,17.3658,17.3798,17.3564,17.3658,29805.0139
2008-06-23 10:10:00,37.09,37.1,37.06,37.08,48885.7938718663,17.3658,17.3705,17.3517,17.3611,48885.7939
2008-06-23 10:15:00,37.08,37.21,37.08,37.16,91782.72980501394,17.3611,17.422,17.3611,17.3986,91782.7298
2008-06-23 10:20:00,37.16,37.19,37.09,37.09,52785.51532033426,17.3986,17.4126,17.3658,17.3658,52785.5153
2008-06-23 10:25:00,37.09,37.11,37.03,37.03,20194.9860724234,17.3658,17.3751,17.3377,17.3377,20194.9861
2008-06-23 10:30:00,37.02,37.14,37.02,37.13,33704.73537604457,17.333,17.3892,17.333,17.3845,33704.7354
2008-06-23 10:35:00,37.13,37.15,37.08,37.13,16434.540389972146,17.3845,17.3939,17.3611,17.3845,16434.5404
2008-06-23 10:40:00,37.11,37.12,37.04,37.06,16713.091922005573,17.3751,17.3798,17.3424,17.3517,16713.0919
2008-06-23 10:45:00,37.07,37.11,37.06,37.1,11559.888579387189,17.3564,17.3751,17.3517,17.3705,11559.8886
2008-06-23 10:50:00,37.11,37.14,37.06,37.09,23398.3286908078,17.3751,17.3892,17.3517,17.3658,23398.3287
2008-06-23 10:55:00,37.07,37.15,37.06,37.08,8356.545961002786,17.3564,17.3939,17.3517,17.3611,8356.546
2008-06-23 11:00:00,37.08,37.12,37.08,37.11,16991.643454038996,17.3611,17.3798,17.3611,17.3751,16991.6435
2008-06-23 11:05:00,37.09,37.1,37.05,37.05,12116.99164345404,17.3658,17.3705,17.3471,17.3471,12116.9916
2008-06-23 11:10:00,37.06,37.08,37.05,37.06,11699.1643454039,17.3517,17.3611,17.3471,17.3517,11699.1643
2008-06-23 11:15:00,37.06,37.09,37.0,37.0,22562.674094707523,17.3517,17.3658,17.3236,17.3236,22562.6741
2008-06-23 11:20:00,37.0,37.02,36.94,36.96,10863.50974930362,17.3236,17.333,17.2955,17.3049,10863.5097
2008-06-23 11:25:00,36.97,37.03,36.96,37.03,10306.406685236769,17.3096,17.3377,17.3049,17.3377,10306.4067
2008-06-23 11:30:00,37.04,37.08,37.04,37.06,10584.958217270196,17.3424,17.3611,17.3424,17.3517,10584.9582
2008-06-23 11:35:00,37.06,37.1,37.03,37.04,11559.888579387189,17.3517,17.3705,17.3377,17.3424,11559.8886
2008-06-23 11:40:00,37.03,37.05,37.03,37.05,27715.877437325908,17.3377,17.3471,17.3377,17.3471,27715.8774
2008-06-23 11:45:00,37.03,37.04,37.01,37.03,7799.442896935933,17.3377,17.3424,17.3283,17.3377,7799.4429
2008-06-23 11:50:00,37.02,37.08,37.01,37.06,21309.192200557103,17.333,17.3611,17.3283,17.3517,21309.1922
2008-06-23 11:55:00,37.06,37.11,37.06,37.1,24373.2590529248,17.3517,17.3751,17.3517,17.3705,24373.2591
2008-06-23 12:00:00,37.09,37.11,37.08,37.1,15320.33426183844,17.3658,17.3751,17.3611,17.3705,15320.3343
2008-06-23 12:05:00,37.08,37.11,37.08,37.09,11420.612813370471,17.3611,17.3751,17.3611,17.3658,11420.6128
2008-06-23 12:10:00,37.08,37.1,37.06,37.09,29944.28969359332,17.3611,17.3705,17.3517,17.3658,29944.2897
2008-06-23 12:15:00,37.08,37.1,37.06,37.08,21448.46796657382,17.3611,17.3705,17.3517,17.3611,21448.468
2008-06-23 12:20:00,37.09,37.09,37.03,37.05,11002.785515320336,17.3658,17.3658,17.3377,17.3471,11002.7855
2008-06-23 12:25:00,37.04,37.05,36.99,37.0,14206.128133704737,17.3424,17.3471,17.319,17.3236,14206.1281
2008-06-23 12:30:00,37.0,37.05,36.98,36.98,13649.025069637884,17.3236,17.3471,17.3143,17.3143,13649.0251
2008-06-23 12:35:00,36.98,36.98,36.96,36.96,18941.504178272982,17.3143,17.3143,17.3049,17.3049,18941.5042
2008-06-23 12:40:00,36.96,36.99,36.94,36.96,16016.713091922007,17.3049,17.319,17.2955,17.3049,16016.7131
2008-06-23 12:45:00,36.94,37.01,36.93,37.01,32729.80501392758,17.2955,17.3283,17.2909,17.3283,32729.805
2008-06-23 12:50:00,37.01,37.03,36.99,37.03,21169.91643454039,17.3283,17.3377,17.319,17.3377,21169.9164
2008-06-23 12:55:00,37.03,37.11,37.02,37.09,19777.15877437326,17.3377,17.3751,17.333,17.3658,19777.1588
2008-06-23 13:00:00,37.08,37.11,37.08,37.11,10863.50974930362,17.3611,17.3751,17.3611,17.3751,10863.5097
2008-06-23 13:05:00,37.1,37.11,37.06,37.08,42479.108635097495,17.3705,17.3751,17.3517,17.3611,42479.1086
2008-06-23 13:10:00,37.08,37.08,37.03,37.03,11281.337047353762,17.3611,17.3611,17.3377,17.3377,11281.337
2008-06-23 13:15:00,37.03,37.05,37.03,37.03,6406.6852367688025,17.3377,17.3471,17.3377,17.3377,6406.6852
2008-06-23 13:20:00,37.05,37.08,37.04,37.08,17409.47075208914,17.3471,17.3611,17.3424,17.3611,17409.4708
2008-06-23 13:25:00,37.08,37.08,37.05,37.06,13509.74930362117,17.3611,17.3611,17.3471,17.3517,13509.7493
2008-06-23 13:30:00,37.05,37.08,37.05,37.06,7103.064066852368,17.3471,17.3611,17.3471,17.3517,7103.0641
2008-06-23 13:35:00,37.07,37.1,37.07,37.07,12395.543175487466,17.3564,17.3705,17.3564,17.3564,12395.5432
2008-06-23 13:40:00,37.06,37.1,37.05,37.08,8635.097493036212,17.3517,17.3705,17.3471,17.3611,8635.0975
2008-06-23 13:45:00,37.1,37.11,37.08,37.1,15738.16155988858,17.3705,17.3751,17.3611,17.3705,15738.1616
2008-06-23 13:50:00,37.1,37.1,37.03,37.07,19916.43454038997,17.3705,17.3705,17.3377,17.3564,19916.4345
2008-06-23 13:55:00,37.04,37.06,37.02,37.06,5013.927576601672,17.3424,17.3517,17.333,17.3517,5013.9276
2008-06-23 14:00:00,37.03,37.06,37.03,37.04,33844.01114206128,17.3377,17.3517,17.3377,17.3424,33844.0111
2008-06-23 14:05:00,37.05,37.06,37.02,37.03,15598.885793871868,17.3471,17.3517,17.333,17.3377,15598.8858
2008-06-23 14:10:00,37.03,37.05,37.03,37.04,12256.267409470753,17.3377,17.3471,17.3377,17.3424,12256.2674
2008-06-23 14:15:00,37.04,37.08,37.04,37.08,37743.73259052925,17.3424,17.3611,17.3424,17.3611,37743.7326
2008-06-23 14:20:00,37.08,37.08,37.03,37.05,16991.643454038996,17.3611,17.3611,17.3377,17.3471,16991.6435
2008-06-23 14:25:00,37.05,37.06,37.02,37.05,15459.610027855157,17.3471,17.3517,17.333,17.3471,15459.61
2008-06-23 14:30:00,37.04,37.06,37.03,37.06,17966.57381615599,17.3424,17.3517,17.3377,17.3517,17966.5738
2008-06-23 14:35:00,37.05,37.08,37.05,37.05,18105.849582172705,17.3471,17.3611,17.3471,17.3471,18105.8496
2008-06-23 14:40:00,37.06,37.08,37.03,37.03,17966.57381615599,17.3517,17.3611,17.3377,17.3377,17966.5738
2008-06-23 14:45:00,37.03,37.03,37.0,37.0,15877.437325905294,17.3377,17.3377,17.3236,17.3236,15877.4373
2008-06-23 14:50:00,37.0,37.02,37.0,37.0,21448.46796657382,17.3236,17.333,17.3236,17.3236,21448.468
2008-06-23 14:55:00,37.0,37.02,36.99,37.0,22005.57103064067,17.3236,17.333,17.319,17.3236,22005.571
2008-06-23 15:00:00,37.0,37.0,36.95,36.96,36490.25069637883,17.3236,17.3236,17.3002,17.3049,36490.2507
2008-06-23 15:05:00,36.96,36.96,36.93,36.96,43732.59052924792,17.3049,17.3049,17.2909,17.3049,43732.5905
2008-06-23 15:10:00,36.96,36.97,36.94,36.97,19220.05571030641,17.3049,17.3096,17.2955,17.3096,19220.0557
2008-06-23 15:15:00,36.97,36.98,36.91,36.91,33286.908077994434,17.3096,17.3143,17.2815,17.2815,33286.9081
2008-06-23 15:20:00,36.91,36.91,36.88,36.9,28690.807799442897,17.2815,17.2815,17.2675,17.2768,28690.8078
2008-06-23 15:25:00,36.9,37.0,36.89,36.98,44011.14206128134,17.2768,17.3236,17.2721,17.3143,44011.1421
2008-06-23 15:30:00,36.98,37.01,36.94,36.94,45821.72701949861,17.3143,17.3283,17.2955,17.2955,45821.727
2008-06-23 15:35:00,36.94,36.98,36.94,36.97,29665.73816155989,17.2955,17.3143,17.2955,17.3096,29665.7382
2008-06-23 15:40:00,36.97,36.98,36.92,36.93,38022.28412256268,17.3096,17.3143,17.2862,17.2909,38022.2841
2008-06-23 15:45:00,36.93,36.94,36.9,36.91,58356.54596100279,17.2909,17.2955,17.2768,17.2815,58356.546
2008-06-23 15:50:00,36.91,36.93,36.88,36.93,81197.77158774374,17.2815,17.2909,17.2675,17.2909,81197.7716
2008-06-23 15:55:00,36.93,36.98,36.92,36.95,114623.95543175488,17.2909,17.3143,17.2862,17.3002,114623.9554
2008-06-24 09:30:00,36.83,36.87,36.7,36.79,70891.36490250696,17.244,17.2628,17.1832,17.2253,70891.3649
2008-06-24 09:35:00,36.8,36.8,36.62,36.65,16295.264623955432,17.23,17.23,17.1457,17.1598,16295.2646
2008-06-24 09:40:00,36.65,36.74,36.62,36.62,40250.696378830085,17.1598,17.2019,17.1457,17.1457,40250.6964
2008-06-24 09:45:00,36.63,36.73,36.63,36.72,37743.73259052925,17.1504,17.1972,17.1504,17.1925,37743.7326
2008-06-24 09:50:00,36.72,36.73,36.66,36.7,21866.29526462396,17.1925,17.1972,17.1645,17.1832,21866.2953
2008-06-24 09:55:00,36.7,36.76,36.63,36.63,28690.807799442897,17.1832,17.2113,17.1504,17.1504,28690.8078
2008-06-24 10:00:00,36.63,36.63,36.49,36.56,47493.03621169917,17.1504,17.1504,17.0849,17.1176,47493.0362
2008-06-24 10:05:00,36.56,36.63,36.55,36.62,52089.1364902507,17.1176,17.1504,17.1129,17.1457,52089.1365
2008-06-24 10:10:00,36.61,36.63,36.52,36.57,82869.0807799443,17.141,17.1504,17.0989,17.1223,82869.0808
2008-06-24 10:15:00,36.57,36.61,36.52,36.59,158774.37325905293,17.1223,17.141,17.0989,17.1317,158774.3733
2008-06-24 10:20:00,36.6,36.62,36.5,36.6,21727.01949860724,17.1364,17.1457,17.0895,17.1364,21727.0195
2008-06-24 10:25:00,36.6,36.63,36.58,36.59,32869.08077994429,17.1364,17.1504,17.127,17.1317,32869.0808
2008-06-24 10:30:00,36.59,36.61,36.58,36.59,55988.85793871867,17.1317,17.141,17.127,17.1317,55988.8579
2008-06-24 10:35:00,36.58,36.62,36.58,36.62,77715.87743732591,17.127,17.1457,17.127,17.1457,77715.8774
2008-06-24 10:40:00,36.62,36.65,36.61,36.63,44707.5208913649,17.1457,17.1598,17.141,17.1504,44707.5209
2008-06-24 10:45:00,36.64,36.7,36.63,36.7,35097.4930362117,17.1551,17.1832,17.1504,17.1832,35097.493
2008-06-24 10:50:00,36.7,36.73,35.95,36.7,31058.49582172702,17.1832,17.1972,16.832,17.1832,31058.4958
2008-06-24 10:55:00,36.69,36.78,36.69,36.78,29526.46239554317,17.1785,17.2206,17.1785,17.2206,29526.4624
2008-06-24 11:00:00,36.78,36.89,36.75,36.86,34261.83844011142,17.2206,17.2721,17.2066,17.2581,34261.8384
2008-06-24 11:05:00,36.87,36.88,36.8,36.83,21030.64066852368,17.2628,17.2675,17.23,17.244,21030.6407
2008-06-24 11:10:00,36.83,36.83,36.81,36.81,30779.944289693594,17.244,17.244,17.2347,17.2347,30779.9443
2008-06-24 11:15:00,36.81,36.91,36.81,36.91,38718.66295264624,17.2347,17.2815,17.2347,17.2815,38718.663
2008-06-24 11:20:00,36.91,36.93,36.9,36.93,18523.676880222843,17.2815,17.2909,17.2768,17.2909,18523.6769
2008-06-24 11:25:00,36.93,36.94,36.81,36.82,25069.63788300836,17.2909,17.2955,17.2347,17.2394,25069.6379
2008-06-24 11:30:00,36.82,36.83,36.78,36.8,18105.849582172705,17.2394,17.244,17.2206,17.23,18105.8496
2008-06-24 11:35:00,36.8,36.81,36.78,36.8,20752.089136490253,17.23,17.2347,17.2206,17.23,20752.0891
2008-06-24 11:40:00,36.81,36.83,36.79,36.83,25208.91364902507,17.2347,17.244,17.2253,17.244,25208.9136
2008-06-24 11:45:00,36.82,36.85,36.81,36.83,20334.26183844012,17.2394,17.2534,17.2347,17.244,20334.2618
2008-06-24 11:50:00,36.83,36.84,36.8,36.82,26044.56824512535,17.244,17.2487,17.23,17.2394,26044.5682
2008-06-24 11:55:00,36.82,36.87,36.82,36.86,13091.922005571032,17.2394,17.2628,17.2394,17.2581,13091.922
2008-06-24 12:00:00,36.85,36.85,36.8,36.82,11838.440111420614,17.2534,17.2534,17.23,17.2394,11838.4401
2008-06-24 12:05:00,36.82,36.82,36.8,36.81,15598.885793871868,17.2394,17.2394,17.23,17.2347,15598.8858
2008-06-24 12:10:00,36.81,36.83,36.8,36.83,20055.710306406687,17.2347,17.244,17.23,17.244,20055.7103
2008-06-24 12:15:00,36.83,36.87,36.8,36.83,25905.29247910864,17.244,17.2628,17.23,17.244,25905.2925
2008-06-24 12:20:00,36.83,36.83,36.81,36.83,11977.715877437327,17.244,17.244,17.2347,17.244,11977.7159
2008-06-24 12:25:00,36.83,36.9,36.83,36.89,13091.922005571032,17.244,17.2768,17.244,17.2721,13091.922
2008-06-24 12:30:00,36.88,36.91,36.87,36.87,19220.05571030641,17.2675,17.2815,17.2628,17.2628,19220.0557
2008-06-24 12:35:00,36.86,36.88,36.86,36.86,11559.888579387189,17.2581,17.2675,17.2581,17.2581,11559.8886
2008-06-24 12:40:00,36.86,36.86,36.84,36.85,13370.473537604455,17.2581,17.2581,17.2487,17.2534,13370.4735
2008-06-24 12:45:00,36.85,36.88,36.84,36.86,30362.116991643456,17.2534,17.2675,17.2487,17.2581,30362.117
2008-06-24 12:50:00,36.86,36.87,36.8,36.8,26044.56824512535,17.2581,17.2628,17.23,17.23,26044.5682
2008-06-24 12:55:00,36.8,36.83,36.79,36.8,16573.816155988858,17.23,17.244,17.2253,17.23,16573.8162
2008-06-24 13:00:00,36.8,36.83,36.8,36.82,11977.715877437327,17.23,17.244,17.23,17.2394,11977.7159
2008-06-24 13:05:00,36.82,36.85,36.8,36.8,14763.231197771587,17.2394,17.2534,17.23,17.23,14763.2312
2008-06-24 13:10:00,36.8,36.83,36.79,36.8,26323.119777158776,17.23,17.244,17.2253,17.23,26323.1198
2008-06-24 13:15:00,36.8,36.83,36.79,36.82,10167.130919220055,17.23,17.244,17.2253,17.2394,10167.1309
2008-06-24 13:20:00,36.82,36.85,36.78,36.81,29526.46239554317,17.2394,17.2534,17.2206,17.2347,29526.4624
2008-06-24 13:25:00,36.81,36.81,36.8,36.8,38022.28412256268,17.2347,17.2347,17.23,17.23,38022.2841
2008-06-24 13:30:00,36.8,36.82,36.73,36.78,36211.69916434541,17.23,17.2394,17.1972,17.2206,36211.6992
2008-06-24 13:35:00,36.77,36.81,36.77,36.79,9470.752089136491,17.216,17.2347,17.216,17.2253,9470.7521
2008-06-24 13:40:00,36.8,36.81,36.78,36.78,7242.339832869081,17.23,17.2347,17.2206,17.2206,7242.3398
2008-06-24 13:45:00,36.77,36.85,36.75,36.8,24651.810584958217,17.216,17.2534,17.2066,17.23,24651.8106
2008-06-24 13:50:00,36.8,36.85,36.8,36.84,8077.994428969359,17.23,17.2534,17.23,17.2487,8077.9944
2008-06-24 13:55:00,36.84,36.86,36.8,36.82,11002.785515320336,17.2487,17.2581,17.23,17.2394,11002.7855
2008-06-24 14:00:00,36.83,36.89,36.83,36.88,21727.01949860724,17.244,17.2721,17.244,17.2675,21727.0195
2008-06-24 14:05:00,36.89,36.9,36.83,36.84,21030.64066852368,17.2721,17.2768,17.244,17.2487,21030.6407
2008-06-24 14:10:00,36.84,36.84,36.81,36.81,10445.682451253482,17.2487,17.2487,17.2347,17.2347,10445.6825
2008-06-24 14:15:00,36.82,36.83,36.79,36.8,11699.1643454039,17.2394,17.244,17.2253,17.23,11699.1643
2008-06-24 14:20:00,36.8,36.83,36.8,36.83,10445.682451253482,17.23,17.244,17.23,17.244,10445.6825
2008-06-24 14:25:00,36.82,36.84,36.78,36.78,23537.604456824512,17.2394,17.2487,17.2206,17.2206,23537.6045
2008-06-24 14:30:00,36.78,36.78,36.75,36.77,13509.74930362117,17.2206,17.2206,17.2066,17.216,13509.7493
2008-06-24 14:35:00,36.77,36.8,36.76,36.77,10724.23398328691,17.216,17.23,17.2113,17.216,10724.234
2008-06-24 14:40:00,36.76,36.78,36.75,36.75,8635.097493036212,17.2113,17.2206,17.2066,17.2066,8635.0975
2008-06-24 14:45:00,36.75,36.78,36.74,36.75,17130.91922005571,17.2066,17.2206,17.2019,17.2066,17130.9192
2008-06-24 14:50:00,36.75,36.79,36.75,36.78,8913.649025069639,17.2066,17.2253,17.2066,17.2206,8913.649
2008-06-24 14:55:00,36.78,36.79,36.75,36.77,11420.612813370471,17.2206,17.2253,17.2066,17.216,11420.6128
2008-06-24 15:00:00,36.78,36.78,36.74,36.75,24094.707520891367,17.2206,17.2206,17.2019,17.2066,24094.7075
2008-06-24 15:05:00,36.75,36.75,36.68,36.71,19637.883008356548,17.2066,17.2066,17.1738,17.1879,19637.883
2008-06-24 15:10:00,36.7,36.73,36.68,36.68,15877.437325905294,17.1832,17.1972,17.1738,17.1738,15877.4373
2008-06-24 15:15:00,36.69,36.73,36.68,36.7,16155.98885793872,17.1785,17.1972,17.1738,17.1832,16155.9889
2008-06-24 15:20:00,36.72,36.74,36.7,36.73,18941.504178272982,17.1925,17.2019,17.1832,17.1972,18941.5042
2008-06-24 15:25:00,36.71,36.73,36.67,36.73,19080.77994428969,17.1879,17.1972,17.1691,17.1972,19080.7799
2008-06-24 15:30:00,36.73,36.75,36.73,36.75,22701.949860724235,17.1972,17.2066,17.1972,17.2066,22701.9499
2008-06-24 15:35:00,36.75,36.75,36.65,36.69,42618.38440111421,17.2066,17.2066,17.1598,17.1785,42618.3844
2008-06-24 15:40:00,36.7,36.77,36.68,36.75,31615.598885793872,17.1832,17.216,17.1738,17.2066,31615.5989
2008-06-24 15:45:00,36.75,36.76,36.7,36.72,24512.534818941505,17.2066,17.2113,17.1832,17.1925,24512.5348
2008-06-24 15:50:00,36.71,36.72,36.65,36.72,38022.28412256268,17.1879,17.1925,17.1598,17.1925,38022.2841
2008-06-24 15:55:00,36.71,36.75,36.7,36.71,94707.52089136493,17.1879,17.2066,17.1832,17.1879,94707.5209
2008-06-25 09:30:00,36.85,36.96,36.7,36.86,42200.55710306407,17.2534,17.3049,17.1832,17.2581,42200.5571
2008-06-25 09:35:00,36.85,36.98,36.76,36.96,31894.1504178273,17.2534,17.3143,17.2113,17.3049,31894.1504
2008-06-25 09:40:00,36.92,37.11,36.89,36.99,31058.49582172702,17.2862,17.3751,17.2721,17.319,31058.4958
2008-06-25 09:45:00,37.03,37.04,36.98,37.03,14345.403899721448,17.3377,17.3424,17.3143,17.3377,14345.4039
2008-06-25 09:50:00,37.02,37.05,36.96,37.05,26044.56824512535,17.333,17.3471,17.3049,17.3471,26044.5682
2008-06-25 09:55:00,37.06,37.13,37.06,37.13,36768.802228412256,17.3517,17.3845,17.3517,17.3845,36768.8022
2008-06-25 10:00:00,37.14,37.23,37.13,37.17,33844.01114206128,17.3892,17.4313,17.3845,17.4032,33844.0111
2008-06-25 10:05:00,37.17,37.23,37.15,37.17,31894.1504178273,17.4032,17.4313,17.3939,17.4032,31894.1504
2008-06-25 10:10:00,37.18,37.26,37.17,37.26,18941.504178272982,17.4079,17.4454,17.4032,17.4454,18941.5042
2008-06-25 10:15:00,37.25,37.25,37.16,37.24,30640.668523676883,17.4407,17.4407,17.3986,17.436,30640.6685
2008-06-25 10:20:00,37.24,37.29,37.23,37.26,21866.29526462396,17.436,17.4594,17.4313,17.4454,21866.2953
2008-06-25 10:25:00,37.25,37.25,37.21,37.24,12674.094707520891,17.4407,17.4407,17.422,17.436,12674.0947
2008-06-25 10:30:00,37.24,37.25,37.21,37.25,20612.813370473537,17.436,17.4407,17.422,17.4407,20612.8134
2008-06-25 10:35:00,37.25,37.4,37.24,37.35,56267.40947075209,17.4407,17.5109,17.436,17.4875,56267.4095
2008-06-25 10:40:00,37.35,37.44,37.33,37.44,19777.15877437326,17.4875,17.5297,17.4782,17.5297,19777.1588
2008-06-25 10:45:00,37.43,37.52,37.38,37.52,18245.125348189416,17.525,17.5671,17.5016,17.5671,18245.1253
2008-06-25 10:50:00,37.51,37.57,37.47,37.53,35515.32033426184,17.5624,17.5905,17.5437,17.5718,35515.3203
2008-06-25 10:55:00,37.54,37.54,37.43,37.44,19220.05571030641,17.5765,17.5765,17.525,17.5297,19220.0557
2008-06-25 11:00:00,37.44,37.52,37.44,37.47,17270.194986072423,17.5297,17.5671,17.5297,17.5437,17270.195
2008-06-25 11:05:00,37.47,37.47,37.39,37.39,21866.29526462396,17.5437,17.5437,17.5062,17.5062,21866.2953
2008-06-25 11:10:00,37.39,37.42,37.36,37.36,19916.43454038997,17.5062,17.5203,17.4922,17.4922,19916.4345
2008-06-25 11:15:00,37.36,37.38,37.31,37.34,18384.401114206128,17.4922,17.5016,17.4688,17.4828,18384.4011
2008-06-25 11:20:00,37.34,37.42,37.34,37.39,20055.710306406687,17.4828,17.5203,17.4828,17.5062,20055.7103
2008-06-25 11:25:00,37.4,37.42,37.38,37.41,15877.437325905294,17.5109,17.5203,17.5016,17.5156,15877.4373
2008-06-25 11:30:00,37.41,37.47,37.4,37.47,14763.231197771587,17.5156,17.5437,17.5109,17.5437,14763.2312
2008-06-25 11:35:00,37.46,37.49,37.44,37.48,21030.64066852368,17.539,17.5531,17.5297,17.5484,21030.6407
2008-06-25 11:40:00,37.49,37.49,37.47,37.49,23537.604456824512,17.5531,17.5531,17.5437,17.5531,23537.6045
2008-06-25 11:45:00,37.49,37.5,37.47,37.49,24233.98328690808,17.5531,17.5577,17.5437,17.5531,24233.9833
2008-06-25 11:50:00,37.49,37.51,37.44,37.44,13509.74930362117,17.5531,17.5624,17.5297,17.5297,13509.7493
2008-06-25 11:55:00,37.43,37.49,37.43,37.48,14902.506963788304,17.525,17.5531,17.525,17.5484,14902.507
2008-06-25 12:00:00,37.48,37.49,37.46,37.46,27019.49860724234,17.5484,17.5531,17.539,17.539,27019.4986
2008-06-25 12:05:00,37.46,37.48,37.43,37.47,25487.4651810585,17.539,17.5484,17.525,17.5437,25487.4652
2008-06-25 12:10:00,37.48,37.54,37.47,37.54,45821.72701949861,17.5484,17.5765,17.5437,17.5765,45821.727
2008-06-25 12:15:00,37.53,37.56,37.52,37.54,30779.944289693594,17.5718,17.5858,17.5671,17.5765,30779.9443
2008-06-25 12:20:00,37.53,37.57,37.52,37.57,9888.57938718663,17.5718,17.5905,17.5671,17.5905,9888.5794
2008-06-25 12:25:00,37.56,37.56,37.47,37.49,13091.922005571032,17.5858,17.5858,17.5437,17.5531,13091.922
2008-06-25 12:30:00,37.49,37.5,37.45,37.48,11977.715877437327,17.5531,17.5577,17.5343,17.5484,11977.7159
2008-06-25 12:35:00,37.47,37.47,37.45,37.47,7660.167130919221,17.5437,17.5437,17.5343,17.5437,7660.1671
2008-06-25 12:40:00,37.47,37.5,37.45,37.49,13927.57660167131,17.5437,17.5577,17.5343,17.5531,13927.5766
2008-06-25 12:45:00,37.5,37.52,37.47,37.47,11281.337047353762,17.5577,17.5671,17.5437,17.5437,11281.337
2008-06-25 12:50:00,37.47,37.54,37.45,37.54,12813.370473537603,17.5437,17.5765,17.5343,17.5765,12813.3705
2008-06-25 12:55:00,37.55,37.55,37.53,37.54,7381.615598885794,17.5812,17.5812,17.5718,17.5765,7381.6156
2008-06-25 13:00:00,37.54,37.56,37.52,37.54,12952.64623955432,17.5765,17.5858,17.5671,17.5765,12952.6462
2008-06-25 13:05:00,37.53,37.55,37.51,37.51,12534.81894150418,17.5718,17.5812,17.5624,17.5624,12534.8189
2008-06-25 13:10:00,37.51,37.51,37.48,37.49,29387.186629526463,17.5624,17.5624,17.5484,17.5531,29387.1866
2008-06-25 13:15:00,37.49,37.57,37.47,37.54,18802.228412256267,17.5531,17.5905,17.5437,17.5765,18802.2284
2008-06-25 13:20:00,37.55,37.56,37.52,37.52,10724.23398328691,17.5812,17.5858,17.5671,17.5671,10724.234
2008-06-25 13:25:00,37.52,37.54,37.49,37.49,21866.29526462396,17.5671,17.5765,17.5531,17.5531,21866.2953
2008-06-25 13:30:00,37.5,37.54,37.49,37.54,13649.025069637884,17.5577,17.5765,17.5531,17.5765,13649.0251
2008-06-25 13:35:00,37.54,37.54,37.51,37.52,7103.064066852368,17.5765,17.5765,17.5624,17.5671,7103.0641
2008-06-25 13:40:00,37.52,37.56,37.52,37.54,12534.81894150418,17.5671,17.5858,17.5671,17.5765,12534.8189
2008-06-25 13:45:00,37.54,37.54,37.49,37.52,32590.529247910865,17.5765,17.5765,17.5531,17.5671,32590.5292
2008-06-25 13:50:00,37.51,37.52,37.5,37.51,8774.373259052925,17.5624,17.5671,17.5577,17.5624,8774.3733
2008-06-25 13:55:00,37.5,37.51,37.46,37.46,6963.788300835655,17.5577,17.5624,17.539,17.539,6963.7883
2008-06-25 14:00:00,37.45,37.48,37.45,37.48,12116.99164345404,17.5343,17.5484,17.5343,17.5484,12116.9916
2008-06-25 14:05:00,37.49,37.54,37.47,37.49,14206.128133704737,17.5531,17.5765,17.5437,17.5531,14206.1281
2008-06-25 14:10:00,37.5,37.6,37.39,37.57,62813.37047353761,17.5577,17.6046,17.5062,17.5905,62813.3705
2008-06-25 14:15:00,37.57,37.66,37.56,37.62,33983.28690807799,17.5905,17.6327,17.5858,17.6139,33983.2869
2008-06-25 14:20:00,37.62,37.69,37.62,37.66,44011.14206128134,17.6139,17.6467,17.6139,17.6327,44011.1421
2008-06-25 14:25:00,37.69,37.72,37.64,37.64,22562.674094707523,17.6467,17.6608,17.6233,17.6233,22562.6741
2008-06-25 14:30:00,37.65,37.68,37.55,37.67,42061.28133704736,17.628,17.642,17.5812,17.6373,42061.2813
2008-06-25 14:35:00,37.67,37.75,37.62,37.63,24791.08635097493,17.6373,17.6748,17.6139,17.6186,24791.0864
2008-06-25 14:40:00,37.64,37.65,37.52,37.56,46796.6573816156,17.6233,17.628,17.5671,17.5858,46796.6574
2008-06-25 14:45:00,37.57,37.57,37.44,37.51,53481.89415041783,17.5905,17.5905,17.5297,17.5624,53481.8942
2008-06-25 14:50:00,37.51,37.57,37.46,37.51,33426.183844011146,17.5624,17.5905,17.539,17.5624,33426.1838
2008-06-25 14:55:00,37.53,37.61,37.5,37.59,21448.46796657382,17.5718,17.6092,17.5577,17.5999,21448.468
2008-06-25 15:00:00,37.57,37.67,37.56,37.65,32172.70194986073,17.5905,17.6373,17.5858,17.628,32172.7019
2008-06-25 15:05:00,37.64,37.68,37.61,37.62,25905.29247910864,17.6233,17.642,17.6092,17.6139,25905.2925
2008-06-25 15:10:00,37.62,37.71,37.62,37.64,30501.392757660167,17.6139,17.6561,17.6139,17.6233,30501.3928
2008-06-25 15:15:00,37.65,37.67,37.53,37.53,21309.192200557103,17.628,17.6373,17.5718,17.5718,21309.1922
2008-06-25 15:20:00,37.54,37.54,37.42,37.47,53342.61838440112,17.5765,17.5765,17.5203,17.5437,53342.6184
2008-06-25 15:25:00,37.47,37.49,37.4,37.46,31894.1504178273,17.5437,17.5531,17.5109,17.539,31894.1504
2008-06-25 15:30:00,37.47,37.47,37.36,37.37,37604.45682451253,17.5437,17.5437,17.4922,17.4969,37604.4568
2008-06-25 15:35:00,37.37,37.41,37.31,37.36,39275.766016713096,17.4969,17.5156,17.4688,17.4922,39275.766
2008-06-25 15:40:00,37.34,37.41,37.34,37.39,29944.28969359332,17.4828,17.5156,17.4828,17.5062,29944.2897
2008-06-25 15:45:00,37.39,37.41,37.36,37.36,53342.61838440112,17.5062,17.5156,17.4922,17.4922,53342.6184
2008-06-25 15:50:00,37.36,37.46,37.36,37.44,58635.09749303621,17.4922,17.539,17.4922,17.5297,58635.0975
2008-06-25 15:55:00,37.44,37.46,37.4,37.42,71309.19220055711,17.5297,17.539,17.5109,17.5203,71309.1922
2008-06-26 09:30:00,36.96,37.21,36.88,37.17,19498.60724233984,17.3049,17.422,17.2675,17.4032,19498.6072
2008-06-26 09:35:00,37.16,37.27,37.06,37.14,25348.189415041783,17.3986,17.4501,17.3517,17.3892,25348.1894
2008-06-26 09:40:00,37.13,37.23,36.97,36.99,23816.15598885794,17.3845,17.4313,17.3096,17.319,23816.156
2008-06-26 09:45:00,37.0,37.01,36.87,36.89,18523.676880222843,17.3236,17.3283,17.2628,17.2721,18523.6769
2008-06-26 09:50:00,36.88,36.92,36.87,36.91,23955.43175487465,17.2675,17.2862,17.2628,17.2815,23955.4318
2008-06-26 09:55:00,36.91,37.02,36.87,37.02,19916.43454038997,17.2815,17.333,17.2628,17.333,19916.4345
2008-06-26 10:00:00,37.03,37.06,36.88,36.89,30640.668523676883,17.3377,17.3517,17.2675,17.2721,30640.6685
2008-06-26 10:05:00,36.9,36.91,36.74,36.88,26740.947075208915,17.2768,17.2815,17.2019,17.2675,26740.9471
2008-06-26 10:10:00,36.88,36.9,36.71,36.73,34818.94150417828,17.2675,17.2768,17.1879,17.1972,34818.9415
2008-06-26 10:15:00,36.72,36.75,36.7,36.75,23119.777158774374,17.1925,17.2066,17.1832,17.2066,23119.7772
2008-06-26 10:20:00,36.75,36.88,36.74,36.85,35097.4930362117,17.2066,17.2675,17.2019,17.2534,35097.493
2008-06-26 10:25:00,36.85,36.88,36.8,36.84,38579.38718662953,17.2534,17.2675,17.23,17.2487,38579.3872
2008-06-26 10:30:00,36.83,36.85,36.78,36.78,17548.74651810585,17.244,17.2534,17.2206,17.2206,17548.7465
2008-06-26 10:35:00,36.8,36.8,36.73,36.75,20194.9860724234,17.23,17.23,17.1972,17.2066,20194.9861
2008-06-26 10:40:00,36.75,36.78,36.69,36.76,21309.192200557103,17.2066,17.2206,17.1785,17.2113,21309.1922
2008-06-26 10:45:00,36.76,36.83,36.72,36.8,15738.16155988858,17.2113,17.244,17.1925,17.23,15738.1616
2008-06-26 10:50:00,36.85,36.88,36.73,36.76,18523.676880222843,17.2534,17.2675,17.1972,17.2113,18523.6769
2008-06-26 10:55:00,36.77,36.8,36.7,36.7,50000.0,17.216,17.23,17.1832,17.1832,50000.0
2008-06-26 11:00:00,36.7,36.74,36.68,36.74,34122.56267409471,17.1832,17.2019,17.1738,17.2019,34122.5627
2008-06-26 11:05:00,36.75,36.87,36.75,36.85,30779.944289693594,17.2066,17.2628,17.2066,17.2534,30779.9443
2008-06-26 11:10:00,36.85,36.88,36.82,36.85,20752.089136490253,17.2534,17.2675,17.2394,17.2534,20752.0891
2008-06-26 11:15:00,36.84,36.91,36.84,36.86,24930.362116991644,17.2487,17.2815,17.2487,17.2581,24930.3621
2008-06-26 11:20:00,36.84,36.88,36.8,36.86,12813.370473537603,17.2487,17.2675,17.23,17.2581,12813.3705
2008-06-26 11:25:00,36.86,36.87,36.83,36.86,18105.849582172705,17.2581,17.2628,17.244,17.2581,18105.8496
2008-06-26 11:30:00,36.86,36.92,36.86,36.91,17966.57381615599,17.2581,17.2862,17.2581,17.2815,17966.5738
2008-06-26 11:35:00,36.91,36.91,36.87,36.88,16573.816155988858,17.2815,17.2815,17.2628,17.2675,16573.8162
2008-06-26 11:40:00,36.88,36.96,36.88,36.96,11699.1643454039,17.2675,17.3049,17.2675,17.3049,11699.1643
2008-06-26 11:45:00,36.96,37.01,36.95,37.01,23259.05292479109,17.3049,17.3283,17.3002,17.3283,23259.0529
2008-06-26 11:50:00,37.01,37.02,36.93,36.93,12116.99164345404,17.3283,17.333,17.2909,17.2909,12116.9916
2008-06-26 11:55:00,36.93,36.98,36.88,36.98,46935.93314763231,17.2909,17.3143,17.2675,17.3143,46935.9331
2008-06-26 12:00:00,36.98,36.98,36.88,36.88,14623.955431754875,17.3143,17.3143,17.2675,17.2675,14623.9554
2008-06-26 12:05:00,36.88,36.88,36.78,36.85,29944.28969359332,17.2675,17.2675,17.2206,17.2534,29944.2897
2008-06-26 12:10:00,36.85,36.87,36.8,36.85,21169.91643454039,17.2534,17.2628,17.23,17.2534,21169.9164
2008-06-26 12:15:00,36.85,36.88,36.83,36.85,12256.267409470753,17.2534,17.2675,17.244,17.2534,12256.2674
2008-06-26 12:20:00,36.85,36.87,36.83,36.85,12952.64623955432,17.2534,17.2628,17.244,17.2534,12952.6462
2008-06-26 12:25:00,36.85,36.86,36.77,36.78,22144.846796657384,17.2534,17.2581,17.216,17.2206,22144.8468
2008-06-26 12:30:00,36.78,36.79,36.68,36.7,12674.094707520891,17.2206,17.2253,17.1738,17.1832,12674.0947
2008-06-26 12:35:00,36.69,36.72,36.67,36.69,21587.74373259053,17.1785,17.1925,17.1691,17.1785,21587.7437
2008-06-26 12:40:00,36.68,36.69,36.65,36.66,16295.264623955432,17.1738,17.1785,17.1598,17.1645,16295.2646
2008-06-26 12:45:00,36.65,36.65,36.62,36.62,22423.398328690808,17.1598,17.1598,17.1457,17.1457,22423.3983
2008-06-26 12:50:00,36.63,36.63,36.59,36.63,27158.774373259053,17.1504,17.1504,17.1317,17.1504,27158.7744
2008-06-26 12:55:00,36.63,36.64,36.57,36.58,13370.473537604455,17.1504,17.1551,17.1223,17.127,13370.4735
2008-06-26 13:00:00,36.59,36.64,36.59,36.63,24512.534818941505,17.1317,17.1551,17.1317,17.1504,24512.5348
2008-06-26 13:05:00,36.62,36.64,36.59,36.61,12952.64623955432,17.1457,17.1551,17.1317,17.141,12952.6462
2008-06-26 13:10:00,36.62,36.66,36.59,36.63,15320.33426183844,17.1457,17.1645,17.1317,17.1504,15320.3343
2008-06-26 13:15:00,36.63,36.64,36.61,36.62,15598.885793871868,17.1504,17.1551,17.141,17.1457,15598.8858
2008-06-26 13:20:00,36.61,36.63,36.59,36.62,29108.63509749304,17.141,17.1504,17.1317,17.1457,29108.6351
2008-06-26 13:25:00,36.62,36.67,36.6,36.63,45961.00278551533,17.1457,17.1691,17.1364,17.1504,45961.0028
2008-06-26 13:30:00,36.63,36.66,36.61,36.65,18802.228412256267,17.1504,17.1645,17.141,17.1598,18802.2284
2008-06-26 13:35:00,36.65,36.7,36.64,36.7,20055.710306406687,17.1598,17.1832,17.1551,17.1832,20055.7103
2008-06-26 13:40:00,36.69,36.7,36.65,36.65,11142.061281337048,17.1785,17.1832,17.1598,17.1598,11142.0613
2008-06-26 13:45:00,36.65,36.73,36.65,36.67,18245.125348189416,17.1598,17.1972,17.1598,17.1691,18245.1253
2008-06-26 13:50:00,36.65,36.75,36.63,36.74,15738.16155988858,17.1598,17.2066,17.1504,17.2019,15738.1616
2008-06-26 13:55:00,36.75,36.75,36.63,36.67,11142.061281337048,17.2066,17.2066,17.1504,17.1691,11142.0613
2008-06-26 14:00:00,36.67,36.67,36.61,36.64,13788.300835654596,17.1691,17.1691,17.141,17.1551,13788.3008
2008-06-26 14:05:00,36.64,36.66,36.6,36.65,17270.194986072423,17.1551,17.1645,17.1364,17.1598,17270.195
2008-06-26 14:10:00,36.65,36.65,36.56,36.57,26044.56824512535,17.1598,17.1598,17.1176,17.1223,26044.5682
2008-06-26 14:15:00,36.57,36.64,36.57,36.6,38022.28412256268,17.1223,17.1551,17.1223,17.1364,38022.2841
2008-06-26 14:20:00,36.6,36.61,36.55,36.58,30362.116991643456,17.1364,17.141,17.1129,17.127,30362.117
2008-06-26 14:25:00,36.57,36.66,36.57,36.65,43732.59052924792,17.1223,17.1645,17.1223,17.1598,43732.5905
2008-06-26 14:30:00,36.65,36.66,36.63,36.64,28272.98050139276,17.1598,17.1645,17.1504,17.1551,28272.9805
2008-06-26 14:35:00,36.64,36.67,36.61,36.62,37325.90529247911,17.1551,17.1691,17.141,17.1457,37325.9053
2008-06-26 14:40:00,36.62,36.63,36.57,36.57,48467.96657381616,17.1457,17.1504,17.1223,17.1223,48467.9666
2008-06-26 14:45:00,36.57,36.6,36.47,36.49,33426.183844011146,17.1223,17.1364,17.0755,17.0849,33426.1838
2008-06-26 14:50:00,36.48,36.5,36.45,36.5,26880.22284122563,17.0802,17.0895,17.0661,17.0895,26880.2228
2008-06-26 14:55:00,36.5,36.52,36.47,36.49,16573.816155988858,17.0895,17.0989,17.0755,17.0849,16573.8162
2008-06-26 15:00:00,36.5,36.63,36.49,36.6,28551.532033426185,17.0895,17.1504,17.0849,17.1364,28551.532
2008-06-26 15:05:00,36.6,36.61,36.52,36.57,21169.91643454039,17.1364,17.141,17.0989,17.1223,21169.9164
2008-06-26 15:10:00,36.57,36.59,36.55,36.56,29526.46239554317,17.1223,17.1317,17.1129,17.1176,29526.4624
2008-06-26 15:15:00,36.57,36.63,36.53,36.53,19359.33147632312,17.1223,17.1504,17.1036,17.1036,19359.3315
2008-06-26 15:20:00,36.53,36.57,36.51,36.54,29247.91086350975,17.1036,17.1223,17.0942,17.1083,29247.9109
2008-06-26 15:25:00,36.55,36.6,36.55,36.57,25208.91364902507,17.1129,17.1364,17.1129,17.1223,25208.9136
2008-06-26 15:30:00,36.57,36.6,36.54,36.55,38440.11142061282,17.1223,17.1364,17.1083,17.1129,38440.1114
2008-06-26 15:35:00,36.55,36.6,36.5,36.55,58495.8217270195,17.1129,17.1364,17.0895,17.1129,58495.8217
2008-06-26 15:40:00,36.55,36.57,36.42,36.45,69220.0557103064,17.1129,17.1223,17.0521,17.0661,69220.0557
2008-06-26 15:45:00,36.45,36.47,36.39,36.43,62256.26740947076,17.0661,17.0755,17.038,17.0568,62256.2674
2008-06-26 15:50:00,36.43,36.47,36.39,36.45,116295.26462395545,17.0568,17.0755,17.038,17.0661,116295.2646
2008-06-26 15:55:00,36.45,36.52,36.43,36.43,153203.3426183844,17.0661,17.0989,17.0568,17.0568,153203.3426
2008-06-27 09:30:00,36.4,36.54,36.4,36.42,36350.97493036212,17.0898,17.1556,17.0898,17.0992,36350.9749
2008-06-27 09:35:00,36.42,36.46,36.26,36.42,22284.122562674096,17.0992,17.118,17.0241,17.0992,22284.1226
2008-06-27 09:40:00,36.42,36.47,36.35,36.36,27994.42896935933,17.0992,17.1227,17.0664,17.0711,27994.429
2008-06-27 09:45:00,36.34,36.41,36.31,36.37,16155.98885793872,17.0617,17.0945,17.0476,17.0758,16155.9889
2008-06-27 09:50:00,36.37,36.39,36.35,36.37,31894.1504178273,17.0758,17.0851,17.0664,17.0758,31894.1504
2008-06-27 09:55:00,36.37,36.4,36.34,36.39,37743.73259052925,17.0758,17.0898,17.0617,17.0851,37743.7326
2008-06-27 10:00:00,36.39,36.54,36.37,36.5,25626.74094707521,17.0851,17.1556,17.0758,17.1368,25626.7409
2008-06-27 10:05:00,36.51,36.56,36.45,36.56,23816.15598885794,17.1415,17.165,17.1133,17.165,23816.156
2008-06-27 10:10:00,36.55,36.62,36.55,36.58,16991.643454038996,17.1603,17.1931,17.1603,17.1744,16991.6435
2008-06-27 10:15:00,36.57,36.6,36.45,36.45,17548.74651810585,17.1697,17.1837,17.1133,17.1133,17548.7465
2008-06-27 10:20:00,36.45,36.47,36.4,36.41,20194.9860724234,17.1133,17.1227,17.0898,17.0945,20194.9861
2008-06-27 10:25:00,36.41,36.41,36.35,36.37,29387.186629526463,17.0945,17.0945,17.0664,17.0758,29387.1866
2008-06-27 10:30:00,36.36,36.4,36.34,36.36,32451.25348189416,17.0711,17.0898,17.0617,17.0711,32451.2535
2008-06-27 10:35:00,36.35,36.38,36.29,36.33,38161.55988857939,17.0664,17.0805,17.0382,17.057,38161.5599
2008-06-27 10:40:00,36.34,36.35,36.29,36.29,38022.28412256268,17.0617,17.0664,17.0382,17.0382,38022.2841
2008-06-27 10:45:00,36.3,36.33,36.29,36.31,28272.98050139276,17.0429,17.057,17.0382,17.0476,28272.9805
2008-06-27 10:50:00,36.31,36.32,36.25,36.26,22562.674094707523,17.0476,17.0523,17.0194,17.0241,22562.6741
2008-06-27 10:55:00,36.26,36.31,36.24,36.31,26183.844011142064,17.0241,17.0476,17.0147,17.0476,26183.844
2008-06-27 11:00:00,36.29,36.29,36.26,36.27,21727.01949860724,17.0382,17.0382,17.0241,17.0288,21727.0195
2008-06-27 11:05:00,36.27,36.36,36.27,36.36,17548.74651810585,17.0288,17.0711,17.0288,17.0711,17548.7465
2008-06-27 11:10:00,36.35,36.42,36.34,36.37,15041.782729805014,17.0664,17.0992,17.0617,17.0758,15041.7827
2008-06-27 11:15:00,36.38,36.45,36.38,36.41,23398.3286908078,17.0805,17.1133,17.0805,17.0945,23398.3287
2008-06-27 11:20:00,36.4,36.41,36.4,36.4,31615.598885793872,17.0898,17.0945,17.0898,17.0898,31615.5989
2008-06-27 11:25:00,36.4,36.5,36.4,36.48,19220.05571030641,17.0898,17.1368,17.0898,17.1274,19220.0557
2008-06-27 11:30:00,36.5,36.51,36.45,36.49,18384.401114206128,17.1368,17.1415,17.1133,17.1321,18384.4011
2008-06-27 11:35:00,36.5,36.5,36.45,36.45,11142.061281337048,17.1368,17.1368,17.1133,17.1133,11142.0613
2008-06-27 11:40:00,36.44,36.44,36.38,36.39,13509.74930362117,17.1086,17.1086,17.0805,17.0851,13509.7493
2008-06-27 11:45:00,36.38,36.42,36.38,36.42,24930.362116991644,17.0805,17.0992,17.0805,17.0992,24930.3621
2008-06-27 11:50:00,36.42,36.43,36.38,36.39,10306.406685236769,17.0992,17.1039,17.0805,17.0851,10306.4067
2008-06-27 11:55:00,36.38,36.4,36.37,36.37,11838.440111420614,17.0805,17.0898,17.0758,17.0758,11838.4401
2008-06-27 12:00:00,36.36,36.45,36.34,36.44,30083.56545961003,17.0711,17.1133,17.0617,17.1086,30083.5655
2008-06-27 12:05:00,36.45,36.53,36.44,36.51,17270.194986072423,17.1133,17.1509,17.1086,17.1415,17270.195
2008-06-27 12:10:00,36.5,36.51,36.45,36.45,20752.089136490253,17.1368,17.1415,17.1133,17.1133,20752.0891
2008-06-27 12:15:00,36.44,36.45,36.4,36.42,7938.718662952647,17.1086,17.1133,17.0898,17.0992,7938.7187
2008-06-27 12:20:00,36.42,36.44,36.4,36.4,25766.01671309192,17.0992,17.1086,17.0898,17.0898,25766.0167
2008-06-27 12:25:00,36.4,36.4,36.33,36.33,12256.267409470753,17.0898,17.0898,17.057,17.057,12256.2674
2008-06-27 12:30:00,36.34,36.35,36.28,36.29,14763.231197771587,17.0617,17.0664,17.0335,17.0382,14763.2312
2008-06-27 12:35:00,36.29,36.29,36.25,36.27,11142.061281337048,17.0382,17.0382,17.0194,17.0288,11142.0613
2008-06-27 12:40:00,36.26,36.27,36.23,36.24,18245.125348189416,17.0241,17.0288,17.01,17.0147,18245.1253
2008-06-27 12:45:00,36.24,36.25,36.19,36.2,28133.704735376046,17.0147,17.0194,16.9912,16.9959,28133.7047
2008-06-27 12:50:00,36.19,36.21,36.17,36.19,21169.91643454039,16.9912,17.0006,16.9819,16.9912,21169.9164
2008-06-27 12:55:00,36.19,36.27,36.18,36.27,39972.14484679666,16.9912,17.0288,16.9866,17.0288,39972.1448
2008-06-27 13:00:00,36.27,36.28,36.23,36.27,27576.601671309192,17.0288,17.0335,17.01,17.0288,27576.6017
2008-06-27 13:05:00,36.27,36.27,36.22,36.24,16155.98885793872,17.0288,17.0288,17.0053,17.0147,16155.9889
2008-06-27 13:10:00,36.24,36.29,36.22,36.27,34122.56267409471,17.0147,17.0382,17.0053,17.0288,34122.5627
2008-06-27 13:15:00,36.27,36.31,36.26,36.28,9192.200557103064,17.0288,17.0476,17.0241,17.0335,9192.2006
2008-06-27 13:20:00,36.29,36.31,36.28,36.29,14345.403899721448,17.0382,17.0476,17.0335,17.0382,14345.4039
2008-06-27 13:25:00,36.29,36.35,36.28,36.35,26044.56824512535,17.0382,17.0664,17.0335,17.0664,26044.5682
2008-06-27 13:30:00,36.35,36.4,36.34,36.37,31615.598885793872,17.0664,17.0898,17.0617,17.0758,31615.5989
2008-06-27 13:35:00,36.35,36.37,36.27,36.28,33983.28690807799,17.0664,17.0758,17.0288,17.0335,33983.2869
2008-06-27 13:40:00,36.28,36.34,36.27,36.3,32033.42618384401,17.0335,17.0617,17.0288,17.0429,32033.4262
2008-06-27 13:45:00,36.31,36.33,36.29,36.32,36350.97493036212,17.0476,17.057,17.0382,17.0523,36350.9749
2008-06-27 13:50:00,36.32,36.32,36.27,36.29,21309.192200557103,17.0523,17.0523,17.0288,17.0382,21309.1922
2008-06-27 13:55:00,36.29,36.36,36.28,36.33,15320.33426183844,17.0382,17.0711,17.0335,17.057,15320.3343
2008-06-27 14:00:00,36.33,36.38,36.33,36.37,23816.15598885794,17.057,17.0805,17.057,17.0758,23816.156
2008-06-27 14:05:00,36.36,36.4,36.32,36.33,35236.76880222841,17.0711,17.0898,17.0523,17.057,35236.7688
2008-06-27 14:10:00,36.32,36.37,36.32,36.37,44986.072423398335,17.0523,17.0758,17.0523,17.0758,44986.0724
2008-06-27 14:15:00,36.37,36.4,36.35,36.37,63231.197771587744,17.0758,17.0898,17.0664,17.0758,63231.1978
2008-06-27 14:20:00,36.39,36.45,36.36,36.45,44568.24512534819,17.0851,17.1133,17.0711,17.1133,44568.2451
2008-06-27 14:25:00,36.44,36.55,36.4,36.53,41086.35097493036,17.1086,17.1603,17.0898,17.1509,41086.351
2008-06-27 14:30:00,36.53,36.6,36.53,36.59,59052.92479108636,17.1509,17.1837,17.1509,17.179,59052.9248
2008-06-27 14:35:00,36.59,36.63,36.57,36.58,68245.12534818942,17.179,17.1978,17.1697,17.1744,68245.1253
2008-06-27 14:40:00,36.58,36.63,36.58,36.6,31337.04735376045,17.1744,17.1978,17.1744,17.1837,31337.0474
2008-06-27 14:45:00,36.6,36.67,36.6,36.65,44150.41782729805,17.1837,17.2166,17.1837,17.2072,44150.4178
2008-06-27 14:50:00,36.65,36.65,36.57,36.57,41922.00557103064,17.2072,17.2072,17.1697,17.1697,41922.0056
2008-06-27 14:55:00,36.57,36.57,36.5,36.52,39693.59331476323,17.1697,17.1697,17.1368,17.1462,39693.5933
2008-06-27 15:00:00,36.52,36.55,36.52,36.55,54874.65181058496,17.1462,17.1603,17.1462,17.1603,54874.6518
2008-06-27 15:05:00,36.55,36.57,36.53,36.57,52785.51532033426,17.1603,17.1697,17.1509,17.1697,52785.5153
2008-06-27 15:10:00,36.57,36.57,36.53,36.55,29387.186629526463,17.1697,17.1697,17.1509,17.1603,29387.1866
2008-06-27 15:15:00,36.55,36.55,36.5,36.51,33147.632311977715,17.1603,17.1603,17.1368,17.1415,33147.6323
2008-06-27 15:20:00,36.51,36.57,36.48,36.54,31058.49582172702,17.1415,17.1697,17.1274,17.1556,31058.4958
2008-06-27 15:25:00,36.54,36.54,36.47,36.47,43175.48746518106,17.1556,17.1556,17.1227,17.1227,43175.4875
2008-06-27 15:30:00,36.47,36.47,36.45,36.46,68384.40111420614,17.1227,17.1227,17.1133,17.118,68384.4011
2008-06-27 15:35:00,36.45,36.51,36.45,36.49,82869.0807799443,17.1133,17.1415,17.1133,17.1321,82869.0808
2008-06-27 15:40:00,36.48,36.5,36.44,36.46,94846.79665738162,17.1274,17.1368,17.1086,17.118,94846.7967
2008-06-27 15:45:00,36.46,36.47,36.4,36.46,94846.79665738162,17.118,17.1227,17.0898,17.118,94846.7967
2008-06-27 15:50:00,36.46,36.47,36.4,36.42,77158.77437325906,17.118,17.1227,17.0898,17.0992,77158.7744
2008-06-27 15:55:00,36.41,36.42,36.35,36.38,159470.7520891365,17.0945,17.0992,17.0664,17.0805,159470.7521
2008-06-30 09:30:00,36.33,36.62,36.26,36.42,33426.183844011146,17.057,17.1931,17.0241,17.0992,33426.1838
2008-06-30 09:35:00,36.46,36.6,36.41,36.56,42061.28133704736,17.118,17.1837,17.0945,17.165,42061.2813
2008-06-30 09:40:00,36.59,36.68,36.53,36.65,65181.05849582173,17.179,17.2213,17.1509,17.2072,65181.0585
2008-06-30 09:45:00,36.66,36.77,36.64,36.67,32172.70194986073,17.2119,17.2636,17.2025,17.2166,32172.7019
2008-06-30 09:50:00,36.65,36.75,36.65,36.73,19916.43454038997,17.2072,17.2542,17.2072,17.2448,19916.4345
2008-06-30 09:55:00,36.73,36.85,36.7,36.74,15041.782729805014,17.2448,17.3011,17.2307,17.2495,15041.7827
2008-06-30 10:00:00,36.73,36.84,36.73,36.83,41922.00557103064,17.2448,17.2964,17.2448,17.2917,41922.0056
2008-06-30 10:05:00,36.78,36.95,36.78,36.89,36072.42339832869,17.2683,17.3481,17.2683,17.3199,36072.4234
2008-06-30 10:10:00,36.91,37.08,36.88,37.01,87047.3537604457,17.3293,17.4091,17.3152,17.3762,87047.3538
2008-06-30 10:15:00,37.0,37.07,36.92,36.93,31894.1504178273,17.3715,17.4044,17.334,17.3387,31894.1504
2008-06-30 10:20:00,36.94,36.97,36.9,36.92,36350.97493036212,17.3434,17.3575,17.3246,17.334,36350.9749
2008-06-30 10:25:00,36.92,37.06,36.92,37.03,26183.844011142064,17.334,17.3997,17.334,17.3856,26183.844
2008-06-30 10:30:00,37.03,37.04,36.98,37.01,18245.125348189416,17.3856,17.3903,17.3622,17.3762,18245.1253
2008-06-30 10:35:00,37.01,37.11,36.99,37.07,22562.674094707523,17.3762,17.4232,17.3668,17.4044,22562.6741
2008-06-30 10:40:00,37.06,37.06,37.02,37.03,11699.1643454039,17.3997,17.3997,17.3809,17.3856,11699.1643
2008-06-30 10:45:00,37.03,37.06,36.93,37.03,45125.34818941505,17.3856,17.3997,17.3387,17.3856,45125.3482
2008-06-30 10:50:00,37.03,37.07,36.98,37.05,25905.29247910864,17.3856,17.4044,17.3622,17.395,25905.2925
2008-06-30 10:55:00,37.04,37.19,37.04,37.19,46657.38161559889,17.3903,17.4607,17.3903,17.4607,46657.3816
2008-06-30 11:00:00,37.19,37.19,37.06,37.06,21727.01949860724,17.4607,17.4607,17.3997,17.3997,21727.0195
2008-06-30 11:05:00,37.06,37.08,37.03,37.05,9888.57938718663,17.3997,17.4091,17.3856,17.395,9888.5794
2008-06-30 11:10:00,37.05,37.21,37.04,37.18,22144.846796657384,17.395,17.4701,17.3903,17.4561,22144.8468
2008-06-30 11:15:00,37.2,37.26,37.19,37.24,24233.98328690808,17.4654,17.4936,17.4607,17.4842,24233.9833
2008-06-30 11:20:00,37.25,37.27,37.19,37.26,24233.98328690808,17.4889,17.4983,17.4607,17.4936,24233.9833
2008-06-30 11:25:00,37.26,37.41,37.26,37.39,48467.96657381616,17.4936,17.564,17.4936,17.5547,48467.9666
2008-06-30 11:30:00,37.41,37.41,37.37,37.41,23119.777158774374,17.564,17.564,17.5453,17.564,23119.7772
2008-06-30 11:35:00,37.41,37.52,37.41,37.41,36490.25069637883,17.564,17.6157,17.564,17.564,36490.2507
2008-06-30 11:40:00,37.41,37.49,37.41,37.41,25348.189415041783,17.564,17.6016,17.564,17.564,25348.1894
2008-06-30 11:45:00,37.4,37.4,37.29,37.32,14066.852367688023,17.5593,17.5593,17.5077,17.5218,14066.8524
2008-06-30 11:50:00,37.31,37.36,37.31,37.36,19359.33147632312,17.5171,17.5406,17.5171,17.5406,19359.3315
2008-06-30 11:55:00,37.36,37.47,37.35,37.42,41086.35097493036,17.5406,17.5922,17.5359,17.5687,41086.351
2008-06-30 12:00:00,37.44,37.44,37.3,37.31,17827.298050139278,17.5781,17.5781,17.5124,17.5171,17827.2981
2008-06-30 12:05:00,37.31,37.36,37.29,37.36,13788.300835654596,17.5171,17.5406,17.5077,17.5406,13788.3008
2008-06-30 12:10:00,37.36,37.44,37.36,37.41,15041.782729805014,17.5406,17.5781,17.5406,17.564,15041.7827
2008-06-30 12:15:00,37.41,37.43,37.37,37.39,11699.1643454039,17.564,17.5734,17.5453,17.5547,11699.1643
2008-06-30 12:20:00,37.39,37.39,37.29,37.33,10724.23398328691,17.5547,17.5547,17.5077,17.5265,10724.234
2008-06-30 12:25:00,37.32,37.32,37.27,37.27,11142.061281337048,17.5218,17.5218,17.4983,17.4983,11142.0613
2008-06-30 12:30:00,37.29,37.29,37.19,37.21,12395.543175487466,17.5077,17.5077,17.4607,17.4701,12395.5432
2008-06-30 12:35:00,37.21,37.21,37.16,37.18,7660.167130919221,17.4701,17.4701,17.4467,17.4561,7660.1671
2008-06-30 12:40:00,37.18,37.25,37.18,37.24,9470.752089136491,17.4561,17.4889,17.4561,17.4842,9470.7521
2008-06-30 12:45:00,37.23,37.34,37.23,37.32,11142.061281337048,17.4795,17.5312,17.4795,17.5218,11142.0613
2008-06-30 12:50:00,37.33,37.35,37.27,37.29,17270.194986072423,17.5265,17.5359,17.4983,17.5077,17270.195
2008-06-30 12:55:00,37.29,37.31,37.23,37.24,14484.679665738162,17.5077,17.5171,17.4795,17.4842,14484.6797
2008-06-30 13:00:00,37.27,37.32,37.23,37.23,12256.267409470753,17.4983,17.5218,17.4795,17.4795,12256.2674
2008-06-30 13:05:00,37.23,37.26,37.2,37.23,13231.197771587744,17.4795,17.4936,17.4654,17.4795,13231.1978
2008-06-30 13:10:00,37.23,37.31,37.22,37.31,18245.125348189416,17.4795,17.5171,17.4748,17.5171,18245.1253
2008-06-30 13:15:00,37.31,37.32,37.24,37.28,16434.540389972146,17.5171,17.5218,17.4842,17.503,16434.5404
2008-06-30 13:20:00,37.3,37.33,37.28,37.31,16434.540389972146,17.5124,17.5265,17.503,17.5171,16434.5404
2008-06-30 13:25:00,37.33,37.34,37.29,37.31,9470.752089136491,17.5265,17.5312,17.5077,17.5171,9470.7521
2008-06-30 13:30:00,37.29,37.29,37.25,37.26,14623.955431754875,17.5077,17.5077,17.4889,17.4936,14623.9554
2008-06-30 13:35:00,37.26,37.27,37.22,37.25,13231.197771587744,17.4936,17.4983,17.4748,17.4889,13231.1978
2008-06-30 13:40:00,37.26,37.29,37.25,37.27,22562.674094707523,17.4936,17.5077,17.4889,17.4983,22562.6741
2008-06-30 13:45:00,37.27,37.28,37.24,37.25,10584.958217270196,17.4983,17.503,17.4842,17.4889,10584.9582
2008-06-30 13:50:00,37.24,37.25,37.19,37.19,18245.125348189416,17.4842,17.4889,17.4607,17.4607,18245.1253
2008-06-30 13:55:00,37.21,37.21,37.18,37.21,22841.225626740947,17.4701,17.4701,17.4561,17.4701,22841.2256
2008-06-30 14:00:00,37.2,37.21,37.17,37.21,33426.183844011146,17.4654,17.4701,17.4514,17.4701,33426.1838
2008-06-30 14:05:00,37.19,37.21,37.17,37.2,19916.43454038997,17.4607,17.4701,17.4514,17.4654,19916.4345
2008-06-30 14:10:00,37.19,37.21,37.19,37.19,8635.097493036212,17.4607,17.4701,17.4607,17.4607,8635.0975
2008-06-30 14:15:00,37.19,37.21,37.19,37.19,16852.367688022285,17.4607,17.4701,17.4607,17.4607,16852.3677
2008-06-30 14:20:00,37.19,37.26,37.18,37.25,85236.76880222841,17.4607,17.4936,17.4561,17.4889,85236.7688
2008-06-30 14:25:00,37.24,37.24,37.2,37.22,46518.10584958218,17.4842,17.4842,17.4654,17.4748,46518.1058
2008-06-30 14:30:00,37.21,37.21,37.14,37.15,19220.05571030641,17.4701,17.4701,17.4373,17.442,19220.0557
2008-06-30 14:35:00,37.16,37.18,37.11,37.11,30779.944289693594,17.4467,17.4561,17.4232,17.4232,30779.9443
2008-06-30 14:40:00,37.11,37.21,37.08,37.19,27019.49860724234,17.4232,17.4701,17.4091,17.4607,27019.4986
2008-06-30 14:45:00,37.19,37.24,37.18,37.23,27298.05013927577,17.4607,17.4842,17.4561,17.4795,27298.0501
2008-06-30 14:50:00,37.24,37.25,37.2,37.21,15041.782729805014,17.4842,17.4889,17.4654,17.4701,15041.7827
2008-06-30 14:55:00,37.21,37.22,37.19,37.19,13231.197771587744,17.4701,17.4748,17.4607,17.4607,13231.1978
2008-06-30 15:00:00,37.19,37.22,37.16,37.2,30083.56545961003,17.4607,17.4748,17.4467,17.4654,30083.5655
2008-06-30 15:05:00,37.21,37.24,37.2,37.22,22423.398328690808,17.4701,17.4842,17.4654,17.4748,22423.3983
2008-06-30 15:10:00,37.23,37.31,37.22,37.29,19637.883008356548,17.4795,17.5171,17.4748,17.5077,19637.883
2008-06-30 15:15:00,37.29,37.31,37.28,37.31,30083.56545961003,17.5077,17.5171,17.503,17.5171,30083.5655
2008-06-30 15:20:00,37.32,37.36,37.31,37.33,30501.392757660167,17.5218,17.5406,17.5171,17.5265,30501.3928
2008-06-30 15:25:00,37.34,37.36,37.32,37.33,35236.76880222841,17.5312,17.5406,17.5218,17.5265,35236.7688
2008-06-30 15:30:00,37.33,37.33,37.2,37.21,42896.93593314764,17.5265,17.5265,17.4654,17.4701,42896.9359
2008-06-30 15:35:00,37.21,37.31,37.21,37.29,30083.56545961003,17.4701,17.5171,17.4701,17.5077,30083.5655
2008-06-30 15:40:00,37.29,37.29,37.21,37.21,87604.45682451254,17.5077,17.5077,17.4701,17.4701,87604.4568
2008-06-30 15:45:00,37.21,37.21,37.1,37.14,91364.9025069638,17.4701,17.4701,17.4185,17.4373,91364.9025
2008-06-30 15:50:00,37.13,37.16,37.01,37.03,110167.13091922006,17.4326,17.4467,17.3762,17.3856,110167.1309
2008-06-30 15:55:00,37.03,37.04,36.97,36.99,169080.7799442897,17.3856,17.3903,17.3575,17.3668,169080.7799
2008-07-01 09:30:00,36.65,36.94,36.65,36.7,35515.32033426184,17.2072,17.3434,17.2072,17.2307,35515.3203
2008-07-01 09:35:00,36.7,36.72,36.44,36.44,31058.49582172702,17.2307,17.2401,17.1086,17.1086,31058.4958
2008-07-01 09:40:00,36.44,36.55,36.37,36.44,38022.28412256268,17.1086,17.1603,17.0758,17.1086,38022.2841
2008-07-01 09:45:00,36.45,36.48,36.41,36.42,48050.13927576602,17.1133,17.1274,17.0945,17.0992,48050.1393
2008-07-01 09:50:00,36.42,36.48,36.42,36.47,28830.08356545961,17.0992,17.1274,17.0992,17.1227,28830.0836
2008-07-01 09:55:00,36.48,36.5,36.45,36.48,21030.64066852368,17.1274,17.1368,17.1133,17.1274,21030.6407
2008-07-01 10:00:00,36.5,36.7,36.5,36.56,63370.47353760446,17.1368,17.2307,17.1368,17.165,63370.4735
2008-07-01 10:05:00,36.56,36.57,36.46,36.46,20055.710306406687,17.165,17.1697,17.118,17.118,20055.7103
2008-07-01 10:10:00,36.47,36.55,36.45,36.5,31894.1504178273,17.1227,17.1603,17.1133,17.1368,31894.1504
2008-07-01 10:15:00,36.5,36.66,36.49,36.65,38857.93871866296,17.1368,17.2119,17.1321,17.2072,38857.9387
2008-07-01 10:20:00,36.65,36.83,36.63,36.82,69080.7799442897,17.2072,17.2917,17.1978,17.287,69080.7799
2008-07-01 10:25:00,36.83,36.84,36.71,36.73,15041.782729805014,17.2917,17.2964,17.2354,17.2448,15041.7827
2008-07-01 10:30:00,36.73,36.85,36.73,36.79,52506.96378830084,17.2448,17.3011,17.2448,17.2729,52506.9638
2008-07-01 10:35:00,36.78,36.86,36.78,36.85,24791.08635097493,17.2683,17.3058,17.2683,17.3011,24791.0864
2008-07-01 10:40:00,36.85,36.86,36.78,36.78,18802.228412256267,17.3011,17.3058,17.2683,17.2683,18802.2284
2008-07-01 10:45:00,36.78,36.78,36.71,36.75,22423.398328690808,17.2683,17.2683,17.2354,17.2542,22423.3983
2008-07-01 10:50:00,36.77,36.77,36.7,36.71,41364.902506963794,17.2636,17.2636,17.2307,17.2354,41364.9025
2008-07-01 10:55:00,36.71,36.73,36.68,36.7,28412.25626740948,17.2354,17.2448,17.2213,17.2307,28412.2563
2008-07-01 11:00:00,36.68,36.7,36.65,36.68,37325.90529247911,17.2213,17.2307,17.2072,17.2213,37325.9053
2008-07-01 11:05:00,36.68,36.7,36.62,36.62,17548.74651810585,17.2213,17.2307,17.1931,17.1931,17548.7465
2008-07-01 11:10:00,36.63,36.63,36.61,36.63,17827.298050139278,17.1978,17.1978,17.1884,17.1978,17827.2981
2008-07-01 11:15:00,36.63,36.65,36.61,36.64,35793.87186629527,17.1978,17.2072,17.1884,17.2025,35793.8719
2008-07-01 11:20:00,36.63,36.65,36.61,36.64,21448.46796657382,17.1978,17.2072,17.1884,17.2025,21448.468
2008-07-01 11:25:00,36.63,36.63,36.6,36.61,22562.674094707523,17.1978,17.1978,17.1837,17.1884,22562.6741
2008-07-01 11:30:00,36.62,36.63,36.6,36.62,26601.671309192203,17.1931,17.1978,17.1837,17.1931,26601.6713
2008-07-01 11:35:00,36.62,36.62,36.61,36.62,6267.40947075209,17.1931,17.1931,17.1884,17.1931,6267.4095
2008-07-01 11:40:00,36.61,36.63,36.6,36.61,7381.615598885794,17.1884,17.1978,17.1837,17.1884,7381.6156
2008-07-01 11:45:00,36.62,36.66,36.61,36.65,10724.23398328691,17.1931,17.2119,17.1884,17.2072,10724.234
2008-07-01 11:50:00,36.66,36.67,36.64,36.64,7381.615598885794,17.2119,17.2166,17.2025,17.2025,7381.6156
2008-07-01 11:55:00,36.64,36.65,36.62,36.63,24930.362116991644,17.2025,17.2072,17.1931,17.1978,24930.3621
2008-07-01 12:00:00,36.63,36.68,36.62,36.62,19220.05571030641,17.1978,17.2213,17.1931,17.1931,19220.0557
2008-07-01 12:05:00,36.62,36.64,36.62,36.62,16713.091922005573,17.1931,17.2025,17.1931,17.1931,16713.0919
2008-07-01 12:10:00,36.62,36.63,36.58,36.63,55013.92757660167,17.1931,17.1978,17.1744,17.1978,55013.9276
2008-07-01 12:15:00,36.63,36.63,36.54,36.57,59610.02785515321,17.1978,17.1978,17.1556,17.1697,59610.0279
2008-07-01 12:20:00,36.56,36.61,36.52,36.55,54456.82451253482,17.165,17.1884,17.1462,17.1603,54456.8245
2008-07-01 12:25:00,36.55,36.57,36.4,36.42,64484.67966573816,17.1603,17.1697,17.0898,17.0992,64484.6797
2008-07-01 12:30:00,36.42,36.45,36.4,36.42,44011.14206128134,17.0992,17.1133,17.0898,17.0992,44011.1421
2008-07-01 12:35:00,36.42,36.43,36.4,36.42,42896.93593314764,17.0992,17.1039,17.0898,17.0992,42896.9359
2008-07-01 12:40:00,36.41,36.42,36.39,36.4,26601.671309192203,17.0945,17.0992,17.0851,17.0898,26601.6713
2008-07-01 12:45:00,36.4,36.46,36.4,36.44,26044.56824512535,17.0898,17.118,17.0898,17.1086,26044.5682
2008-07-01 12:50:00,36.43,36.46,36.41,36.46,6406.6852367688025,17.1039,17.118,17.0945,17.118,6406.6852
2008-07-01 12:55:00,36.46,36.48,36.42,36.42,8495.821727019498,17.118,17.1274,17.0992,17.0992,8495.8217
2008-07-01 13:00:00,36.42,36.44,36.41,36.42,16852.367688022285,17.0992,17.1086,17.0945,17.0992,16852.3677
2008-07-01 13:05:00,36.42,36.42,36.34,36.34,67827.29805013927,17.0992,17.0992,17.0617,17.0617,67827.2981
2008-07-01 13:10:00,36.35,36.4,36.33,36.35,30362.116991643456,17.0664,17.0898,17.057,17.0664,30362.117
2008-07-01 13:15:00,36.37,36.41,36.35,36.4,18802.228412256267,17.0758,17.0945,17.0664,17.0898,18802.2284
2008-07-01 13:20:00,36.4,36.42,36.39,36.4,11002.785515320336,17.0898,17.0992,17.0851,17.0898,11002.7855
2008-07-01 13:25:00,36.42,36.42,36.4,36.42,25487.4651810585,17.0992,17.0992,17.0898,17.0992,25487.4652
2008-07-01 13:30:00,36.4,36.41,36.37,36.4,39832.86908077994,17.0898,17.0945,17.0758,17.0898,39832.8691
2008-07-01 13:35:00,36.41,36.41,36.37,36.4,21309.192200557103,17.0945,17.0945,17.0758,17.0898,21309.1922
2008-07-01 13:40:00,36.4,36.41,36.37,36.38,25905.29247910864,17.0898,17.0945,17.0758,17.0805,25905.2925
2008-07-01 13:45:00,36.39,36.52,36.38,36.51,46796.6573816156,17.0851,17.1462,17.0805,17.1415,46796.6574
2008-07-01 13:50:00,36.51,36.59,36.5,36.56,31476.32311977716,17.1415,17.179,17.1368,17.165,31476.3231
2008-07-01 13:55:00,36.56,36.61,36.55,36.59,42200.55710306407,17.165,17.1884,17.1603,17.179,42200.5571
2008-07-01 14:00:00,36.59,36.65,36.59,36.62,58495.8217270195,17.179,17.2072,17.179,17.1931,58495.8217
2008-07-01 14:05:00,36.62,36.67,36.6,36.6,34401.114206128135,17.1931,17.2166,17.1837,17.1837,34401.1142
2008-07-01 14:10:00,36.62,36.74,36.61,36.68,25766.01671309192,17.1931,17.2495,17.1884,17.2213,25766.0167
2008-07-01 14:15:00,36.67,36.68,36.61,36.63,16852.367688022285,17.2166,17.2213,17.1884,17.1978,16852.3677
2008-07-01 14:20:00,36.63,36.65,36.59,36.63,41086.35097493036,17.1978,17.2072,17.179,17.1978,41086.351
2008-07-01 14:25:00,36.63,36.63,36.56,36.57,30779.944289693594,17.1978,17.1978,17.165,17.1697,30779.9443
2008-07-01 14:30:00,36.58,36.63,36.57,36.6,35097.4930362117,17.1744,17.1978,17.1697,17.1837,35097.493
2008-07-01 14:35:00,36.61,36.64,36.59,36.63,34958.21727019499,17.1884,17.2025,17.179,17.1978,34958.2173
2008-07-01 14:40:00,36.63,36.69,36.63,36.68,25905.29247910864,17.1978,17.226,17.1978,17.2213,25905.2925
2008-07-01 14:45:00,36.69,36.75,36.67,36.67,30779.944289693594,17.226,17.2542,17.2166,17.2166,30779.9443
2008-07-01 14:50:00,36.68,36.69,36.66,36.67,17966.57381615599,17.2213,17.226,17.2119,17.2166,17966.5738
2008-07-01 14:55:00,36.68,36.7,36.61,36.61,27019.49860724234,17.2213,17.2307,17.1884,17.1884,27019.4986
2008-07-01 15:00:00,36.61,36.66,36.6,36.62,29247.91086350975,17.1884,17.2119,17.1837,17.1931,29247.9109
2008-07-01 15:05:00,36.62,36.63,36.58,36.63,136350.97493036214,17.1931,17.1978,17.1744,17.1978,136350.9749
2008-07-01 15:10:00,36.62,36.62,36.57,36.6,22284.122562674096,17.1931,17.1931,17.1697,17.1837,22284.1226
2008-07-01 15:15:00,36.61,36.62,36.53,36.55,56824.51253481895,17.1884,17.1931,17.1509,17.1603,56824.5125
2008-07-01 15:20:00,36.55,36.58,36.52,36.54,61699.1643454039,17.1603,17.1744,17.1462,17.1556,61699.1643
2008-07-01 15:25:00,36.54,36.55,36.5,36.51,88440.11142061281,17.1556,17.1603,17.1368,17.1415,88440.1114
2008-07-01 15:30:00,36.52,36.55,36.51,36.51,46935.93314763231,17.1462,17.1603,17.1415,17.1415,46935.9331
2008-07-01 15:35:00,36.5,36.57,36.5,36.54,40807.79944289694,17.1368,17.1697,17.1368,17.1556,40807.7994
2008-07-01 15:40:00,36.54,36.56,36.5,36.54,43314.76323119777,17.1556,17.165,17.1368,17.1556,43314.7632
2008-07-01 15:45:00,36.54,36.55,36.49,36.51,73119.77715877438,17.1556,17.1603,17.1321,17.1415,73119.7772
2008-07-01 15:50:00,36.5,36.55,36.5,36.54,94289.69359331476,17.1368,17.1603,17.1368,17.1556,94289.6936
2008-07-01 15:55:00,36.54,36.55,36.48,36.55,347632.3119777159,17.1556,17.1603,17.1274,17.1603,347632.312
2008-07-02 09:30:00,36.32,36.46,36.32,36.36,54317.54874651811,17.0523,17.118,17.0523,17.0711,54317.5487
2008-07-02 09:35:00,36.37,36.6,36.36,36.47,50000.0,17.0758,17.1837,17.0711,17.1227,50000.0
2008-07-02 09:40:00,36.47,36.68,36.47,36.66,90807.79944289694,17.1227,17.2213,17.1227,17.2119,90807.7994
2008-07-02 09:45:00,36.65,36.68,36.53,36.65,48885.7938718663,17.2072,17.2213,17.1509,17.2072,48885.7939
2008-07-02 09:50:00,36.65,36.68,36.52,36.59,59610.02785515321,17.2072,17.2213,17.1462,17.179,59610.0279
2008-07-02 09:55:00,36.58,36.8,36.56,36.8,52089.1364902507,17.1744,17.2776,17.165,17.2776,52089.1365
2008-07-02 10:00:00,36.78,36.81,36.7,36.71,41225.62674094708,17.2683,17.2823,17.2307,17.2354,41225.6267
2008-07-02 10:05:00,36.72,36.83,36.72,36.83,18662.952646239555,17.2401,17.2917,17.2401,17.2917,18662.9526
2008-07-02 10:10:00,36.85,36.86,36.69,36.75,32590.529247910865,17.3011,17.3058,17.226,17.2542,32590.5292
2008-07-02 10:15:00,36.75,36.78,36.7,36.78,21030.64066852368,17.2542,17.2683,17.2307,17.2683,21030.6407
2008-07-02 10:20:00,36.78,36.78,36.64,36.65,46657.38161559889,17.2683,17.2683,17.2025,17.2072,46657.3816
2008-07-02 10:25:00,36.66,36.7,36.65,36.69,27715.877437325908,17.2119,17.2307,17.2072,17.226,27715.8774
2008-07-02 10:30:00,36.68,36.79,36.68,36.77,31197.771587743733,17.2213,17.2729,17.2213,17.2636,31197.7716
2008-07-02 10:35:00,36.77,36.79,36.7,36.76,33147.632311977715,17.2636,17.2729,17.2307,17.2589,33147.6323
2008-07-02 10:40:00,36.76,36.78,36.7,36.76,21727.01949860724,17.2589,17.2683,17.2307,17.2589,21727.0195
2008-07-02 10:45:00,36.76,36.83,36.75,36.82,21169.91643454039,17.2589,17.2917,17.2542,17.287,21169.9164
2008-07-02 10:50:00,36.82,36.84,36.81,36.83,11281.337047353762,17.287,17.2964,17.2823,17.2917,11281.337
2008-07-02 10:55:00,36.82,36.85,36.8,36.8,15598.885793871868,17.287,17.3011,17.2776,17.2776,15598.8858
2008-07-02 11:00:00,36.79,36.8,36.6,36.62,22005.57103064067,17.2729,17.2776,17.1837,17.1931,22005.571
2008-07-02 11:05:00,36.61,36.65,36.54,36.64,18523.676880222843,17.1884,17.2072,17.1556,17.2025,18523.6769
2008-07-02 11:10:00,36.64,36.68,36.63,36.68,12952.64623955432,17.2025,17.2213,17.1978,17.2213,12952.6462
2008-07-02 11:15:00,36.66,36.73,36.66,36.68,9470.752089136491,17.2119,17.2448,17.2119,17.2213,9470.7521
2008-07-02 11:20:00,36.68,36.73,36.68,36.72,11142.061281337048,17.2213,17.2448,17.2213,17.2401,11142.0613
2008-07-02 11:25:00,36.71,36.73,36.63,36.64,16852.367688022285,17.2354,17.2448,17.1978,17.2025,16852.3677
2008-07-02 11:30:00,36.63,36.66,36.58,36.6,10724.23398328691,17.1978,17.2119,17.1744,17.1837,10724.234
2008-07-02 11:35:00,36.63,36.66,36.59,36.6,13927.57660167131,17.1978,17.2119,17.179,17.1837,13927.5766
2008-07-02 11:40:00,36.61,36.62,36.55,36.55,9470.752089136491,17.1884,17.1931,17.1603,17.1603,9470.7521
2008-07-02 11:45:00,36.55,36.56,36.51,36.53,9470.752089136491,17.1603,17.165,17.1415,17.1509,9470.7521
2008-07-02 11:50:00,36.52,36.57,36.51,36.52,9888.57938718663,17.1462,17.1697,17.1415,17.1462,9888.5794
2008-07-02 11:55:00,36.54,36.55,36.49,36.51,16713.091922005573,17.1556,17.1603,17.1321,17.1415,16713.0919
2008-07-02 12:00:00,36.51,36.54,36.5,36.51,9331.476323119778,17.1415,17.1556,17.1368,17.1415,9331.4763
2008-07-02 12:05:00,36.51,36.56,36.51,36.55,23537.604456824512,17.1415,17.165,17.1415,17.1603,23537.6045
2008-07-02 12:10:00,36.55,36.58,36.55,36.57,4596.100278551532,17.1603,17.1744,17.1603,17.1697,4596.1003
2008-07-02 12:15:00,36.57,36.6,36.57,36.59,35097.4930362117,17.1697,17.1837,17.1697,17.179,35097.493
2008-07-02 12:20:00,36.6,36.6,36.57,36.57,13927.57660167131,17.1837,17.1837,17.1697,17.1697,13927.5766
2008-07-02 12:25:00,36.57,36.58,36.5,36.58,31476.32311977716,17.1697,17.1744,17.1368,17.1744,31476.3231
2008-07-02 12:30:00,36.57,36.61,36.57,36.58,17409.47075208914,17.1697,17.1884,17.1697,17.1744,17409.4708
2008-07-02 12:35:00,36.58,36.62,36.57,36.62,5710.306406685237,17.1744,17.1931,17.1697,17.1931,5710.3064
2008-07-02 12:40:00,36.62,36.66,36.61,36.63,25348.189415041783,17.1931,17.2119,17.1884,17.1978,25348.1894
2008-07-02 12:45:00,36.63,36.66,36.63,36.65,5431.7548746518105,17.1978,17.2119,17.1978,17.2072,5431.7549
2008-07-02 12:50:00,36.65,36.7,36.65,36.65,9470.752089136491,17.2072,17.2307,17.2072,17.2072,9470.7521
2008-07-02 12:55:00,36.65,36.73,36.65,36.73,8077.994428969359,17.2072,17.2448,17.2072,17.2448,8077.9944
2008-07-02 13:00:00,36.72,36.72,36.64,36.68,16155.98885793872,17.2401,17.2401,17.2025,17.2213,16155.9889
2008-07-02 13:05:00,36.67,36.68,36.65,36.65,10167.130919220055,17.2166,17.2213,17.2072,17.2072,10167.1309
2008-07-02 13:10:00,36.65,36.68,36.64,36.64,8495.821727019498,17.2072,17.2213,17.2025,17.2025,8495.8217
2008-07-02 13:15:00,36.65,36.65,36.63,36.65,14206.128133704737,17.2072,17.2072,17.1978,17.2072,14206.1281
2008-07-02 13:20:00,36.65,36.65,36.6,36.61,12952.64623955432,17.2072,17.2072,17.1837,17.1884,12952.6462
2008-07-02 13:25:00,36.6,36.61,36.54,36.57,25208.91364902507,17.1837,17.1884,17.1556,17.1697,25208.9136
2008-07-02 13:30:00,36.57,36.57,36.53,36.57,5292.479108635098,17.1697,17.1697,17.1509,17.1697,5292.4791
2008-07-02 13:35:00,36.57,36.63,36.57,36.61,6963.788300835655,17.1697,17.1978,17.1697,17.1884,6963.7883
2008-07-02 13:40:00,36.6,36.63,36.53,36.55,38718.66295264624,17.1837,17.1978,17.1509,17.1603,38718.663
2008-07-02 13:45:00,36.54,36.54,36.46,36.53,27994.42896935933,17.1556,17.1556,17.118,17.1509,27994.429
2008-07-02 13:50:00,36.54,36.57,36.52,36.57,24512.534818941505,17.1556,17.1697,17.1462,17.1697,24512.5348
2008-07-02 13:55:00,36.56,36.61,36.56,36.6,6267.40947075209,17.165,17.1884,17.165,17.1837,6267.4095
2008-07-02 14:00:00,36.6,36.63,36.59,36.62,25905.29247910864,17.1837,17.1978,17.179,17.1931,25905.2925
2008-07-02 14:05:00,36.61,36.61,36.51,36.54,16713.091922005573,17.1884,17.1884,17.1415,17.1556,16713.0919
2008-07-02 14:10:00,36.53,36.56,36.51,36.55,5710.306406685237,17.1509,17.165,17.1415,17.1603,5710.3064
2008-07-02 14:15:00,36.54,36.59,36.48,36.52,25348.189415041783,17.1556,17.179,17.1274,17.1462,25348.1894
2008-07-02 14:20:00,36.52,36.55,36.46,36.49,20891.364902506964,17.1462,17.1603,17.118,17.1321,20891.3649
2008-07-02 14:25:00,36.49,36.5,36.39,36.39,17688.022284122562,17.1321,17.1368,17.0851,17.0851,17688.0223
2008-07-02 14:30:00,36.4,36.54,36.4,36.52,26740.947075208915,17.0898,17.1556,17.0898,17.1462,26740.9471
2008-07-02 14:35:00,36.52,36.55,36.49,36.51,36072.42339832869,17.1462,17.1603,17.1321,17.1415,36072.4234
2008-07-02 14:40:00,36.52,36.52,36.45,36.52,26740.947075208915,17.1462,17.1462,17.1133,17.1462,26740.9471
2008-07-02 14:45:00,36.52,36.57,36.5,36.5,35793.87186629527,17.1462,17.1697,17.1368,17.1368,35793.8719
2008-07-02 14:50:00,36.5,36.55,36.47,36.47,24233.98328690808,17.1368,17.1603,17.1227,17.1227,24233.9833
2008-07-02 14:55:00,36.47,36.52,36.44,36.51,16155.98885793872,17.1227,17.1462,17.1086,17.1415,16155.9889
2008-07-02 15:00:00,36.5,36.52,36.47,36.52,12395.543175487466,17.1368,17.1462,17.1227,17.1462,12395.5432
2008-07-02 15:05:00,36.51,36.55,36.48,36.48,16573.816155988858,17.1415,17.1603,17.1274,17.1274,16573.8162
2008-07-02 15:10:00,36.5,36.52,36.42,36.5,44289.69359331477,17.1368,17.1462,17.0992,17.1368,44289.6936
2008-07-02 15:15:00,36.48,36.54,36.47,36.52,19777.15877437326,17.1274,17.1556,17.1227,17.1462,19777.1588
2008-07-02 15:20:00,36.5,36.58,36.5,36.54,17548.74651810585,17.1368,17.1744,17.1368,17.1556,17548.7465
2008-07-02 15:25:00,36.55,36.56,36.48,36.5,154456.82451253483,17.1603,17.165,17.1274,17.1368,154456.8245
2008-07-02 15:30:00,36.5,36.5,36.42,36.42,24233.98328690808,17.1368,17.1368,17.0992,17.0992,24233.9833
2008-07-02 15:35:00,36.42,36.44,36.39,36.43,33983.28690807799,17.0992,17.1086,17.0851,17.1039,33983.2869
2008-07-02 15:40:00,36.43,36.45,36.42,36.43,72562.67409470753,17.1039,17.1133,17.0992,17.1039,72562.6741
2008-07-02 15:45:00,36.43,36.45,36.39,36.4,103899.72144846796,17.1039,17.1133,17.0851,17.0898,103899.7214
2008-07-02 15:50:00,36.4,36.45,36.4,36.44,93732.59052924791,17.0898,17.1133,17.0898,17.1086,93732.5905
2008-07-02 15:55:00,36.44,36.5,36.37,36.37,203760.44568245127,17.1086,17.1368,17.0758,17.0758,203760.4457
2008-07-03 09:30:00,36.65,36.93,36.65,36.81,26880.22284122563,17.2072,17.3387,17.2072,17.2823,26880.2228
2008-07-03 09:35:00,36.78,36.83,36.78,36.81,9610.027855153205,17.2683,17.2917,17.2683,17.2823,9610.0279
2008-07-03 09:40:00,36.8,36.85,36.75,36.8,18802.228412256267,17.2776,17.3011,17.2542,17.2776,18802.2284
2008-07-03 09:45:00,36.78,36.82,36.65,36.79,69080.7799442897,17.2683,17.287,17.2072,17.2729,69080.7799
2008-07-03 09:50:00,36.81,36.83,36.61,36.62,39554.31754874652,17.2823,17.2917,17.1884,17.1931,39554.3175
2008-07-03 09:55:00,36.63,36.76,36.62,36.75,31615.598885793872,17.1978,17.2589,17.1931,17.2542,31615.5989
2008-07-03 10:00:00,36.74,36.75,36.4,36.57,67548.74651810585,17.2495,17.2542,17.0898,17.1697,67548.7465
2008-07-03 10:05:00,36.57,36.78,36.56,36.64,24512.534818941505,17.1697,17.2683,17.165,17.2025,24512.5348
2008-07-03 10:10:00,36.64,36.73,36.63,36.65,18384.401114206128,17.2025,17.2448,17.1978,17.2072,18384.4011
2008-07-03 10:15:00,36.64,36.71,36.63,36.66,25069.63788300836,17.2025,17.2354,17.1978,17.2119,25069.6379
2008-07-03 10:20:00,36.65,36.7,36.55,36.6,22144.846796657384,17.2072,17.2307,17.1603,17.1837,22144.8468
2008-07-03 10:25:00,36.62,36.68,36.58,36.63,32869.08077994429,17.1931,17.2213,17.1744,17.1978,32869.0808
2008-07-03 10:30:00,36.61,36.63,36.54,36.55,24094.707520891367,17.1884,17.1978,17.1556,17.1603,24094.7075
2008-07-03 10:35:00,36.55,36.57,36.5,36.51,19080.77994428969,17.1603,17.1697,17.1368,17.1415,19080.7799
2008-07-03 10:40:00,36.52,36.53,36.45,36.45,23398.3286908078,17.1462,17.1509,17.1133,17.1133,23398.3287
2008-07-03 10:45:00,36.46,36.47,36.37,36.42,25905.29247910864,17.118,17.1227,17.0758,17.0992,25905.2925
2008-07-03 10:50:00,36.45,36.45,36.36,36.42,16295.264623955432,17.1133,17.1133,17.0711,17.0992,16295.2646
2008-07-03 10:55:00,36.41,36.41,36.27,36.29,16295.264623955432,17.0945,17.0945,17.0288,17.0382,16295.2646
2008-07-03 11:00:00,36.28,36.32,36.21,36.22,25348.189415041783,17.0335,17.0523,17.0006,17.0053,25348.1894
2008-07-03 11:05:00,36.22,36.25,36.19,36.24,27994.42896935933,17.0053,17.0194,16.9912,17.0147,27994.429
2008-07-03 11:10:00,36.24,36.28,36.22,36.27,19916.43454038997,17.0147,17.0335,17.0053,17.0288,19916.4345
2008-07-03 11:15:00,36.28,36.32,36.25,36.29,27437.32590529248,17.0335,17.0523,17.0194,17.0382,27437.3259
2008-07-03 11:20:00,36.29,36.32,36.2,36.22,20055.710306406687,17.0382,17.0523,16.9959,17.0053,20055.7103
2008-07-03 11:25:00,36.2,36.37,36.19,36.32,126601.6713091922,16.9959,17.0758,16.9912,17.0523,126601.6713
2008-07-03 11:30:00,36.34,36.4,36.3,36.37,24930.362116991644,17.0617,17.0898,17.0429,17.0758,24930.3621
2008-07-03 11:35:00,36.36,36.42,36.35,36.41,13649.025069637884,17.0711,17.0992,17.0664,17.0945,13649.0251
2008-07-03 11:40:00,36.41,36.46,36.35,36.42,23676.880222841228,17.0945,17.118,17.0664,17.0992,23676.8802
2008-07-03 11:45:00,36.42,36.49,36.42,36.45,17966.57381615599,17.0992,17.1321,17.0992,17.1133,17966.5738
2008-07-03 11:50:00,36.45,36.45,36.35,36.35,12395.543175487466,17.1133,17.1133,17.0664,17.0664,12395.5432
2008-07-03 11:55:00,36.36,36.37,36.29,36.34,23816.15598885794,17.0711,17.0758,17.0382,17.0617,23816.156
2008-07-03 12:00:00,36.33,36.37,36.27,36.29,24930.362116991644,17.057,17.0758,17.0288,17.0382,24930.3621
2008-07-03 12:05:00,36.3,36.3,36.24,36.27,19916.43454038997,17.0429,17.0429,17.0147,17.0288,19916.4345
2008-07-03 12:10:00,36.27,36.35,36.27,36.3,22423.398328690808,17.0288,17.0664,17.0288,17.0429,22423.3983
2008-07-03 12:15:00,36.3,36.36,36.29,36.33,18662.952646239555,17.0429,17.0711,17.0382,17.057,18662.9526
2008-07-03 12:20:00,36.33,36.35,36.3,36.32,11838.440111420614,17.057,17.0664,17.0429,17.0523,11838.4401
2008-07-03 12:25:00,36.33,36.34,36.31,36.32,11281.337047353762,17.057,17.0617,17.0476,17.0523,11281.337
2008-07-03 12:30:00,36.32,36.34,36.27,36.3,18802.228412256267,17.0523,17.0617,17.0288,17.0429,18802.2284
2008-07-03 12:35:00,36.3,36.42,36.28,36.39,57103.06406685237,17.0429,17.0992,17.0335,17.0851,57103.0641
2008-07-03 12:40:00,36.38,36.39,36.32,36.35,26323.119777158776,17.0805,17.0851,17.0523,17.0664,26323.1198
2008-07-03 12:45:00,36.33,36.38,36.32,36.35,22423.398328690808,17.057,17.0805,17.0523,17.0664,22423.3983
2008-07-03 12:50:00,36.35,36.37,36.28,36.29,51949.86072423399,17.0664,17.0758,17.0335,17.0382,51949.8607
2008-07-03 12:55:00,36.29,36.36,36.28,36.33,44568.24512534819,17.0382,17.0711,17.0335,17.057,44568.2451
2008-07-07 09:30:00,36.44,36.67,36.44,36.67,41782.72980501393,17.1086,17.2166,17.1086,17.2166,41782.7298
2008-07-07 09:35:00,36.65,36.76,36.61,36.63,19777.15877437326,17.2072,17.2589,17.1884,17.1978,19777.1588
2008-07-07 09:40:00,36.65,36.68,36.55,36.55,41225.62674094708,17.2072,17.2213,17.1603,17.1603,41225.6267
2008-07-07 09:45:00,36.55,36.65,36.55,36.62,24791.08635097493,17.1603,17.2072,17.1603,17.1931,24791.0864
2008-07-07 09:50:00,36.61,36.64,36.57,36.57,68662.95264623956,17.1884,17.2025,17.1697,17.1697,68662.9526
2008-07-07 09:55:00,36.58,36.62,36.54,36.61,43593.3147632312,17.1744,17.1931,17.1556,17.1884,43593.3148
2008-07-07 10:00:00,36.6,36.61,36.52,36.61,66573.81615598887,17.1837,17.1884,17.1462,17.1884,66573.8162
2008-07-07 10:05:00,36.61,36.66,36.57,36.63,46378.83008356546,17.1884,17.2119,17.1697,17.1978,46378.8301
2008-07-07 10:10:00,36.63,36.65,36.58,36.59,23676.880222841228,17.1978,17.2072,17.1744,17.179,23676.8802
2008-07-07 10:15:00,36.58,36.62,36.55,36.55,18105.849582172705,17.1744,17.1931,17.1603,17.1603,18105.8496
2008-07-07 10:20:00,36.55,36.6,36.52,36.55,49025.06963788301,17.1603,17.1837,17.1462,17.1603,49025.0696
2008-07-07 10:25:00,36.55,36.57,36.5,36.5,10445.682451253482,17.1603,17.1697,17.1368,17.1368,10445.6825
2008-07-07 10:30:00,36.52,36.52,36.45,36.46,26323.119777158776,17.1462,17.1462,17.1133,17.118,26323.1198
2008-07-07 10:35:00,36.47,36.51,36.45,36.51,346518.1058495822,17.1227,17.1415,17.1133,17.1415,346518.1058
2008-07-07 10:40:00,36.52,36.54,36.5,36.54,17409.47075208914,17.1462,17.1556,17.1368,17.1556,17409.4708
2008-07-07 10:45:00,36.53,36.62,36.52,36.53,40111.420612813374,17.1509,17.1931,17.1462,17.1509,40111.4206
2008-07-07 10:50:00,36.53,36.54,36.49,36.5,14345.403899721448,17.1509,17.1556,17.1321,17.1368,14345.4039
2008-07-07 10:55:00,36.5,36.5,36.44,36.46,41504.178272980505,17.1368,17.1368,17.1086,17.118,41504.1783
2008-07-07 11:00:00,36.45,36.52,36.43,36.5,16155.98885793872,17.1133,17.1462,17.1039,17.1368,16155.9889
2008-07-07 11:05:00,36.48,36.5,36.39,36.45,17270.194986072423,17.1274,17.1368,17.0851,17.1133,17270.195
2008-07-07 11:10:00,36.47,36.5,36.44,36.44,44846.796657381616,17.1227,17.1368,17.1086,17.1086,44846.7967
2008-07-07 11:15:00,36.45,36.5,36.44,36.47,25348.189415041783,17.1133,17.1368,17.1086,17.1227,25348.1894
2008-07-07 11:20:00,36.47,36.49,36.4,36.47,98607.24233983288,17.1227,17.1321,17.0898,17.1227,98607.2423
2008-07-07 11:25:00,36.48,36.55,36.45,36.47,23259.05292479109,17.1274,17.1603,17.1133,17.1227,23259.0529
2008-07-07 11:30:00,36.47,36.51,36.44,36.45,26462.395543175488,17.1227,17.1415,17.1086,17.1133,26462.3955
2008-07-07 11:35:00,36.45,36.45,36.41,36.43,12952.64623955432,17.1133,17.1133,17.0945,17.1039,12952.6462
2008-07-07 11:40:00,36.42,36.44,36.4,36.41,7520.891364902507,17.0992,17.1086,17.0898,17.0945,7520.8914
2008-07-07 11:45:00,36.4,36.4,36.31,36.31,35376.044568245125,17.0898,17.0898,17.0476,17.0476,35376.0446
2008-07-07 11:50:00,36.31,36.37,36.29,36.36,19498.60724233984,17.0476,17.0758,17.0382,17.0711,19498.6072
2008-07-07 11:55:00,36.37,36.41,36.35,36.4,28830.08356545961,17.0758,17.0945,17.0664,17.0898,28830.0836
2008-07-07 12:00:00,36.4,36.42,36.39,36.42,4735.376044568246,17.0898,17.0992,17.0851,17.0992,4735.376
2008-07-07 12:05:00,36.42,36.44,36.39,36.4,9610.027855153205,17.0992,17.1086,17.0851,17.0898,9610.0279
2008-07-07 12:10:00,36.41,36.5,36.4,36.49,18384.401114206128,17.0945,17.1368,17.0898,17.1321,18384.4011
2008-07-07 12:15:00,36.49,36.5,36.37,36.4,20473.537604456826,17.1321,17.1368,17.0758,17.0898,20473.5376
2008-07-07 12:20:00,36.41,36.41,36.28,36.3,79526.46239554317,17.0945,17.0945,17.0335,17.0429,79526.4624
2008-07-07 12:25:00,36.3,36.37,36.27,36.29,32172.70194986073,17.0429,17.0758,17.0288,17.0382,32172.7019
2008-07-07 12:30:00,36.29,36.37,36.29,36.32,39136.490250696384,17.0382,17.0758,17.0382,17.0523,39136.4903
2008-07-07 12:35:00,36.32,36.39,36.31,36.37,6406.6852367688025,17.0523,17.0851,17.0476,17.0758,6406.6852
2008-07-07 12:40:00,36.38,36.42,36.35,36.36,10863.50974930362,17.0805,17.0992,17.0664,17.0711,10863.5097
2008-07-07 12:45:00,36.34,36.37,36.34,36.34,5571.030640668524,17.0617,17.0758,17.0617,17.0617,5571.0306
2008-07-07 12:50:00,36.35,36.4,36.3,36.3,31337.04735376045,17.0664,17.0898,17.0429,17.0429,31337.0474
2008-07-07 12:55:00,36.3,36.37,36.24,36.27,57799.442896935936,17.0429,17.0758,17.0147,17.0288,57799.4429
2008-07-07 13:00:00,36.27,36.27,36.16,36.24,36350.97493036212,17.0288,17.0288,16.9772,17.0147,36350.9749
2008-07-07 13:05:00,36.23,36.29,36.22,36.27,18523.676880222843,17.01,17.0382,17.0053,17.0288,18523.6769
2008-07-07 13:10:00,36.27,36.27,36.24,36.25,7103.064066852368,17.0288,17.0288,17.0147,17.0194,7103.0641
2008-07-07 13:15:00,36.24,36.32,36.22,36.29,23676.880222841228,17.0147,17.0523,17.0053,17.0382,23676.8802
2008-07-07 13:20:00,36.28,36.32,36.24,36.3,22005.57103064067,17.0335,17.0523,17.0147,17.0429,22005.571
2008-07-07 13:25:00,36.3,36.32,36.28,36.29,9192.200557103064,17.0429,17.0523,17.0335,17.0382,9192.2006
2008-07-07 13:30:00,36.28,36.29,36.23,36.24,13788.300835654596,17.0335,17.0382,17.01,17.0147,13788.3008
2008-07-07 13:35:00,36.24,36.29,36.23,36.27,19777.15877437326,17.0147,17.0382,17.01,17.0288,19777.1588
2008-07-07 13:40:00,36.27,36.29,36.26,36.27,14623.955431754875,17.0288,17.0382,17.0241,17.0288,14623.9554
2008-07-07 13:45:00,36.27,36.28,36.26,36.26,16713.091922005573,17.0288,17.0335,17.0241,17.0241,16713.0919
2008-07-07 13:50:00,36.27,36.29,36.23,36.23,58913.64902506965,17.0288,17.0382,17.01,17.01,58913.649
2008-07-07 13:55:00,36.24,36.27,36.22,36.26,22841.225626740947,17.0147,17.0288,17.0053,17.0241,22841.2256
2008-07-07 14:00:00,36.27,36.31,36.27,36.28,12674.094707520891,17.0288,17.0476,17.0288,17.0335,12674.0947
2008-07-07 14:05:00,36.28,36.28,36.24,36.26,76601.6713091922,17.0335,17.0335,17.0147,17.0241,76601.6713
2008-07-07 14:10:00,36.27,36.33,36.24,36.28,33147.632311977715,17.0288,17.057,17.0147,17.0335,33147.6323
2008-07-07 14:15:00,36.27,36.32,36.24,36.29,32033.42618384401,17.0288,17.0523,17.0147,17.0382,32033.4262
2008-07-07 14:20:00,36.3,36.35,36.25,36.27,45403.89972144847,17.0429,17.0664,17.0194,17.0288,45403.8997
2008-07-07 14:25:00,36.27,36.28,36.22,36.23,30640.668523676883,17.0288,17.0335,17.0053,17.01,30640.6685
2008-07-07 14:30:00,36.23,36.27,36.23,36.26,38579.38718662953,17.01,17.0288,17.01,17.0241,38579.3872
2008-07-07 14:35:00,36.26,36.33,36.24,36.33,60027.85515320335,17.0241,17.057,17.0147,17.057,60027.8552
2008-07-07 14:40:00,36.32,36.37,36.28,36.33,71727.01949860725,17.0523,17.0758,17.0335,17.057,71727.0195
2008-07-07 14:45:00,36.33,36.35,36.29,36.3,85376.04456824512,17.057,17.0664,17.0382,17.0429,85376.0446
2008-07-07 14:50:00,36.3,36.32,36.28,36.28,15041.782729805014,17.0429,17.0523,17.0335,17.0335,15041.7827
2008-07-07 14:55:00,36.27,36.29,36.26,36.29,20612.813370473537,17.0288,17.0382,17.0241,17.0382,20612.8134
2008-07-07 15:00:00,36.29,36.37,36.29,36.34,42339.83286908078,17.0382,17.0758,17.0382,17.0617,42339.8329
2008-07-07 15:05:00,36.33,36.36,36.32,36.35,43175.48746518106,17.057,17.0711,17.0523,17.0664,43175.4875
2008-07-07 15:10:00,36.35,36.42,36.32,36.38,23119.777158774374,17.0664,17.0992,17.0523,17.0805,23119.7772
2008-07-07 15:15:00,36.39,36.45,36.35,36.44,37465.18105849582,17.0851,17.1133,17.0664,17.1086,37465.1811
2008-07-07 15:20:00,36.45,36.46,36.37,36.4,77576.6016713092,17.1133,17.118,17.0758,17.0898,77576.6017
2008-07-07 15:25:00,36.42,36.56,36.38,36.55,35933.14763231198,17.0992,17.165,17.0805,17.1603,35933.1476
2008-07-07 15:30:00,36.55,36.64,36.48,36.63,42339.83286908078,17.1603,17.2025,17.1274,17.1978,42339.8329
2008-07-07 15:35:00,36.63,36.65,36.53,36.57,106545.96100278552,17.1978,17.2072,17.1509,17.1697,106545.961
2008-07-07 15:40:00,36.57,36.65,36.53,36.54,102646.23955431757,17.1697,17.2072,17.1509,17.1556,102646.2396
2008-07-07 15:45:00,36.54,36.56,36.48,36.5,88579.38718662954,17.1556,17.165,17.1274,17.1368,88579.3872
2008-07-07 15:50:00,36.51,36.54,36.36,36.36,163927.57660167132,17.1415,17.1556,17.0711,17.0711,163927.5766
2008-07-07 15:55:00,36.37,36.4,36.33,36.33,89275.7660167131,17.0758,17.0898,17.057,17.057,89275.766
2008-07-08 09:30:00,36.26,36.83,36.26,36.4,66155.98885793872,17.0241,17.2917,17.0241,17.0898,66155.9889
2008-07-08 09:35:00,36.39,36.54,36.32,36.45,98328.69080779944,17.0851,17.1556,17.0523,17.1133,98328.6908
2008-07-08 09:40:00,36.45,36.57,36.45,36.52,35793.87186629527,17.1133,17.1697,17.1133,17.1462,35793.8719
2008-07-08 09:45:00,36.52,36.7,36.52,36.62,33147.632311977715,17.1462,17.2307,17.1462,17.1931,33147.6323
2008-07-08 09:50:00,36.62,36.65,36.57,36.61,47075.20891364903,17.1931,17.2072,17.1697,17.1884,47075.2089
2008-07-08 09:55:00,36.61,36.68,36.59,36.6,29526.46239554317,17.1884,17.2213,17.179,17.1837,29526.4624
2008-07-08 10:00:00,36.6,36.63,36.46,36.56,53064.066852367694,17.1837,17.1978,17.118,17.165,53064.0669
2008-07-08 10:05:00,36.56,36.77,36.56,36.73,18384.401114206128,17.165,17.2636,17.165,17.2448,18384.4011
2008-07-08 10:10:00,36.73,36.82,36.66,36.7,164623.95543175488,17.2448,17.287,17.2119,17.2307,164623.9554
2008-07-08 10:15:00,36.7,36.83,36.65,36.8,35793.87186629527,17.2307,17.2917,17.2072,17.2776,35793.8719
2008-07-08 10:20:00,36.8,36.94,36.78,36.93,38022.28412256268,17.2776,17.3434,17.2683,17.3387,38022.2841
2008-07-08 10:25:00,36.93,37.07,36.92,37.06,33286.908077994434,17.3387,17.4044,17.334,17.3997,33286.9081
2008-07-08 10:30:00,37.03,37.1,37.01,37.01,30779.944289693594,17.3856,17.4185,17.3762,17.3762,30779.9443
2008-07-08 10:35:00,37.02,37.02,36.96,37.0,31754.874651810587,17.3809,17.3809,17.3528,17.3715,31754.8747
2008-07-08 10:40:00,37.0,37.03,36.97,37.0,35793.87186629527,17.3715,17.3856,17.3575,17.3715,35793.8719
2008-07-08 10:45:00,37.0,37.13,36.97,37.13,28272.98050139276,17.3715,17.4326,17.3575,17.4326,28272.9805
2008-07-08 10:50:00,37.13,37.16,37.07,37.1,23676.880222841228,17.4326,17.4467,17.4044,17.4185,23676.8802
2008-07-08 10:55:00,37.11,37.16,37.1,37.14,17270.194986072423,17.4232,17.4467,17.4185,17.4373,17270.195
2008-07-08 11:00:00,37.13,37.19,37.12,37.15,36908.07799442897,17.4326,17.4607,17.4279,17.442,36908.078
2008-07-08 11:05:00,37.15,37.24,37.13,37.24,47493.03621169917,17.442,17.4842,17.4326,17.4842,47493.0362
2008-07-08 11:10:00,37.24,37.33,37.22,37.32,37186.6295264624,17.4842,17.5265,17.4748,17.5218,37186.6295
2008-07-08 11:15:00,37.29,37.33,37.23,37.27,54178.2729805014,17.5077,17.5265,17.4795,17.4983,54178.273
2008-07-08 11:20:00,37.27,37.31,37.24,37.29,13231.197771587744,17.4983,17.5171,17.4842,17.5077,13231.1978
2008-07-08 11:25:00,37.29,37.31,37.22,37.31,37186.6295264624,17.5077,17.5171,17.4748,17.5171,37186.6295
2008-07-08 11:30:00,37.32,37.32,37.11,37.18,61281.337047353765,17.5218,17.5218,17.4232,17.4561,61281.337
2008-07-08 11:35:00,37.19,37.19,37.11,37.12,29247.91086350975,17.4607,17.4607,17.4232,17.4279,29247.9109
2008-07-08 11:40:00,37.11,37.13,37.07,37.13,30362.116991643456,17.4232,17.4326,17.4044,17.4326,30362.117
2008-07-08 11:45:00,37.13,37.16,37.11,37.13,37465.18105849582,17.4326,17.4467,17.4232,17.4326,37465.1811
2008-07-08 11:50:00,37.13,37.21,37.13,37.18,41782.72980501393,17.4326,17.4701,17.4326,17.4561,41782.7298
2008-07-08 11:55:00,37.17,37.29,37.16,37.28,17130.91922005571,17.4514,17.5077,17.4467,17.503,17130.9192
2008-07-08 12:00:00,37.26,37.28,37.19,37.19,33844.01114206128,17.4936,17.503,17.4607,17.4607,33844.0111
2008-07-08 12:05:00,37.19,37.21,37.16,37.16,41364.902506963794,17.4607,17.4701,17.4467,17.4467,41364.9025
2008-07-08 12:10:00,37.15,37.16,37.11,37.11,15598.885793871868,17.442,17.4467,17.4232,17.4232,15598.8858
2008-07-08 12:15:00,37.11,37.19,37.1,37.1,22423.398328690808,17.4232,17.4607,17.4185,17.4185,22423.3983
2008-07-08 12:20:00,37.1,37.19,37.08,37.14,27158.774373259053,17.4185,17.4607,17.4091,17.4373,27158.7744
2008-07-08 12:25:00,37.14,37.15,37.02,37.04,36629.526462395545,17.4373,17.442,17.3809,17.3903,36629.5265
2008-07-08 12:30:00,37.05,37.07,37.02,37.03,28551.532033426185,17.395,17.4044,17.3809,17.3856,28551.532
2008-07-08 12:35:00,37.03,37.07,36.98,36.98,41643.45403899722,17.3856,17.4044,17.3622,17.3622,41643.454
2008-07-08 12:40:00,36.98,37.01,36.94,36.96,22144.846796657384,17.3622,17.3762,17.3434,17.3528,22144.8468
2008-07-08 12:45:00,36.96,36.96,36.91,36.93,14484.679665738162,17.3528,17.3528,17.3293,17.3387,14484.6797
2008-07-08 12:50:00,36.93,37.06,36.93,37.05,23398.3286908078,17.3387,17.3997,17.3387,17.395,23398.3287
2008-07-08 12:55:00,37.05,37.08,36.98,36.98,29526.46239554317,17.395,17.4091,17.3622,17.3622,29526.4624
2008-07-08 13:00:00,36.98,37.01,36.98,36.98,24373.2590529248,17.3622,17.3762,17.3622,17.3622,24373.2591
2008-07-08 13:05:00,36.98,37.01,36.96,36.97,47075.20891364903,17.3622,17.3762,17.3528,17.3575,47075.2089
2008-07-08 13:10:00,36.97,36.99,36.94,36.94,26462.395543175488,17.3575,17.3668,17.3434,17.3434,26462.3955
2008-07-08 13:15:00,36.93,36.93,36.83,36.84,50417.82729805014,17.3387,17.3387,17.2917,17.2964,50417.8273
2008-07-08 13:20:00,36.83,36.85,36.76,36.81,47214.484679665744,17.2917,17.3011,17.2589,17.2823,47214.4847
2008-07-08 13:25:00,36.8,36.86,36.8,36.83,32451.25348189416,17.2776,17.3058,17.2776,17.2917,32451.2535
2008-07-08 13:30:00,36.83,36.85,36.79,36.82,26044.56824512535,17.2917,17.3011,17.2729,17.287,26044.5682
2008-07-08 13:35:00,36.82,36.85,36.8,36.82,20752.089136490253,17.287,17.3011,17.2776,17.287,20752.0891
2008-07-08 13:40:00,36.82,36.85,36.8,36.83,17966.57381615599,17.287,17.3011,17.2776,17.2917,17966.5738
2008-07-08 13:45:00,36.83,36.84,36.79,36.82,15598.885793871868,17.2917,17.2964,17.2729,17.287,15598.8858
2008-07-08 13:50:00,36.83,36.85,36.8,36.8,43175.48746518106,17.2917,17.3011,17.2776,17.2776,43175.4875
2008-07-08 13:55:00,36.81,36.83,36.8,36.8,23955.43175487465,17.2823,17.2917,17.2776,17.2776,23955.4318
2008-07-08 14:00:00,36.8,36.83,36.76,36.76,106963.78830083566,17.2776,17.2917,17.2589,17.2589,106963.7883
2008-07-08 14:05:00,36.78,36.8,36.75,36.77,68941.50417827298,17.2683,17.2776,17.2542,17.2636,68941.5042
2008-07-08 14:10:00,36.76,36.8,36.72,36.72,68384.40111420614,17.2589,17.2776,17.2401,17.2401,68384.4011
2008-07-08 14:15:00,36.73,36.8,36.7,36.79,51253.48189415042,17.2448,17.2776,17.2307,17.2729,51253.4819
2008-07-08 14:20:00,36.79,36.89,36.77,36.8,42200.55710306407,17.2729,17.3199,17.2636,17.2776,42200.5571
2008-07-08 14:25:00,36.78,36.87,36.78,36.87,21727.01949860724,17.2683,17.3105,17.2683,17.3105,21727.0195
2008-07-08 14:30:00,36.85,36.87,36.81,36.81,40807.79944289694,17.3011,17.3105,17.2823,17.2823,40807.7994
2008-07-08 14:35:00,36.81,36.93,36.8,36.81,48189.41504178273,17.2823,17.3387,17.2776,17.2823,48189.415
2008-07-08 14:40:00,36.8,36.96,36.8,36.91,34679.66573816156,17.2776,17.3528,17.2776,17.3293,34679.6657
2008-07-08 14:45:00,36.92,36.96,36.85,36.88,59052.92479108636,17.334,17.3528,17.3011,17.3152,59052.9248
2008-07-08 14:50:00,36.88,36.94,36.85,36.93,34679.66573816156,17.3152,17.3434,17.3011,17.3387,34679.6657
2008-07-08 14:55:00,36.91,36.94,36.88,36.93,29247.91086350975,17.3293,17.3434,17.3152,17.3387,29247.9109
2008-07-08 15:00:00,36.93,36.97,36.88,36.95,40111.420612813374,17.3387,17.3575,17.3152,17.3481,40111.4206
2008-07-08 15:05:00,36.94,37.08,36.91,37.08,64345.40389972145,17.3434,17.4091,17.3293,17.4091,64345.4039
2008-07-08 15:10:00,37.08,37.11,36.99,37.03,38440.11142061282,17.4091,17.4232,17.3668,17.3856,38440.1114
2008-07-08 15:15:00,37.03,37.06,37.0,37.02,41922.00557103064,17.3856,17.3997,17.3715,17.3809,41922.0056
2008-07-08 15:20:00,37.02,37.07,36.98,37.02,39693.59331476323,17.3809,17.4044,17.3622,17.3809,39693.5933
2008-07-08 15:25:00,37.01,37.06,36.97,37.03,42618.38440111421,17.3762,17.3997,17.3575,17.3856,42618.3844
2008-07-08 15:30:00,37.03,37.1,37.02,37.06,47075.20891364903,17.3856,17.4185,17.3809,17.3997,47075.2089
2008-07-08 15:35:00,37.07,37.09,37.01,37.08,49582.172701949865,17.4044,17.4138,17.3762,17.4091,49582.1727
2008-07-08 15:40:00,37.08,37.1,37.0,37.01,67966.57381615599,17.4091,17.4185,17.3715,17.3762,67966.5738
2008-07-08 15:45:00,37.0,37.06,36.95,36.98,111142.06128133704,17.3715,17.3997,17.3481,17.3622,111142.0613
2008-07-08 15:50:00,36.99,37.05,36.98,37.01,107381.6155988858,17.3668,17.395,17.3622,17.3762,107381.6156
2008-07-08 15:55:00,37.01,37.09,37.01,37.05,102089.1364902507,17.3762,17.4138,17.3762,17.395,102089.1365
2008-07-09 09:30:00,37.3,37.49,37.19,37.47,64484.67966573816,17.5124,17.6016,17.4607,17.5922,64484.6797
2008-07-09 09:35:00,37.46,37.54,37.39,37.42,42479.108635097495,17.5875,17.6251,17.5547,17.5687,42479.1086
2008-07-09 09:40:00,37.42,37.49,37.31,37.44,50835.654596100285,17.5687,17.6016,17.5171,17.5781,50835.6546
2008-07-09 09:45:00,37.44,37.62,37.32,37.42,66852.36768802229,17.5781,17.6626,17.5218,17.5687,66852.3677
2008-07-09 09:50:00,37.42,37.49,37.36,37.48,24233.98328690808,17.5687,17.6016,17.5406,17.5969,24233.9833
2008-07-09 09:55:00,37.5,37.75,37.48,37.73,61977.71587743733,17.6063,17.7237,17.5969,17.7143,61977.7159
2008-07-09 10:00:00,37.72,37.77,37.64,37.7,48328.690807799445,17.7096,17.7331,17.672,17.7002,48328.6908
2008-07-09 10:05:00,37.68,37.9,37.68,37.88,45682.45125348189,17.6908,17.7941,17.6908,17.7847,45682.4513
2008-07-09 10:10:00,37.88,38.0,37.87,37.98,31337.04735376045,17.7847,17.841,17.78,17.8317,31337.0474
2008-07-09 10:15:00,37.98,37.99,37.9,37.9,61142.06128133705,17.8317,17.8364,17.7941,17.7941,61142.0613
2008-07-09 10:20:00,37.9,37.95,37.87,37.92,35097.4930362117,17.7941,17.8176,17.78,17.8035,35097.493
2008-07-09 10:25:00,37.93,38.02,37.93,37.97,26880.22284122563,17.8082,17.8504,17.8082,17.827,26880.2228
2008-07-09 10:30:00,37.98,38.04,37.97,38.02,30362.116991643456,17.8317,17.8598,17.827,17.8504,30362.117
2008-07-09 10:35:00,38.02,38.09,37.98,37.98,132311.97771587744,17.8504,17.8833,17.8317,17.8317,132311.9777
2008-07-09 10:40:00,37.99,38.0,37.87,37.95,57520.89136490251,17.8364,17.841,17.78,17.8176,57520.8914
2008-07-09 10:45:00,37.94,37.95,37.89,37.9,27158.774373259053,17.8129,17.8176,17.7894,17.7941,27158.7744
2008-07-09 10:50:00,37.9,38.0,37.89,37.95,35236.76880222841,17.7941,17.841,17.7894,17.8176,35236.7688
2008-07-09 10:55:00,37.96,38.14,37.96,38.13,31894.1504178273,17.8223,17.9068,17.8223,17.9021,31894.1504
2008-07-09 11:00:00,38.12,38.29,38.11,38.28,74094.70752089137,17.8974,17.9772,17.8927,17.9725,74094.7075
2008-07-09 11:05:00,38.3,38.4,38.28,38.36,62952.64623955432,17.9819,18.0288,17.9725,18.0101,62952.6462
2008-07-09 11:10:00,38.36,38.4,38.32,38.32,27298.05013927577,18.0101,18.0288,17.9913,17.9913,27298.0501
2008-07-09 11:15:00,38.32,38.35,38.22,38.35,31615.598885793872,17.9913,18.0054,17.9443,18.0054,31615.5989
2008-07-09 11:20:00,38.34,38.38,38.32,38.37,17688.022284122562,18.0007,18.0195,17.9913,18.0148,17688.0223
2008-07-09 11:25:00,38.37,38.49,38.37,38.48,33426.183844011146,18.0148,18.0711,18.0148,18.0664,33426.1838
2008-07-09 11:30:00,38.48,38.51,38.44,38.45,37186.6295264624,18.0664,18.0805,18.0476,18.0523,37186.6295
2008-07-09 11:35:00,38.46,38.46,38.43,38.43,37465.18105849582,18.057,18.057,18.0429,18.0429,37465.1811
2008-07-09 11:40:00,38.45,38.5,38.38,38.39,48328.690807799445,18.0523,18.0758,18.0195,18.0242,48328.6908
2008-07-09 11:45:00,38.37,38.46,38.34,38.39,19637.883008356548,18.0148,18.057,18.0007,18.0242,19637.883
2008-07-09 11:50:00,38.37,38.39,38.26,38.28,22144.846796657384,18.0148,18.0242,17.9631,17.9725,22144.8468
2008-07-09 11:55:00,38.27,38.29,38.18,38.18,37047.35376044569,17.9678,17.9772,17.9256,17.9256,37047.3538
2008-07-09 12:00:00,38.17,38.19,38.1,38.1,21727.01949860724,17.9209,17.9303,17.888,17.888,21727.0195
2008-07-09 12:05:00,38.1,38.11,38.07,38.07,17548.74651810585,17.888,17.8927,17.8739,17.8739,17548.7465
2008-07-09 12:10:00,38.07,38.08,38.04,38.05,49721.44846796658,17.8739,17.8786,17.8598,17.8645,49721.4485
2008-07-09 12:15:00,38.04,38.07,38.04,38.07,23398.3286908078,17.8598,17.8739,17.8598,17.8739,23398.3287
2008-07-09 12:20:00,38.08,38.13,38.05,38.05,12116.99164345404,17.8786,17.9021,17.8645,17.8645,12116.9916
2008-07-09 12:25:00,38.08,38.12,38.05,38.09,18802.228412256267,17.8786,17.8974,17.8645,17.8833,18802.2284
2008-07-09 12:30:00,38.06,38.07,38.03,38.06,21169.91643454039,17.8692,17.8739,17.8551,17.8692,21169.9164
2008-07-09 12:35:00,38.04,38.05,37.85,37.85,37047.35376044569,17.8598,17.8645,17.7706,17.7706,37047.3538
2008-07-09 12:40:00,37.85,37.87,37.82,37.85,28830.08356545961,17.7706,17.78,17.7565,17.7706,28830.0836
2008-07-09 12:45:00,37.83,37.85,37.82,37.82,16573.816155988858,17.7612,17.7706,17.7565,17.7565,16573.8162
2008-07-09 12:50:00,37.84,37.92,37.83,37.87,21169.91643454039,17.7659,17.8035,17.7612,17.78,21169.9164
2008-07-09 12:55:00,37.87,37.95,37.87,37.94,9470.752089136491,17.78,17.8176,17.78,17.8129,9470.7521
2008-07-09 13:00:00,37.94,37.96,37.84,37.85,20891.364902506964,17.8129,17.8223,17.7659,17.7706,20891.3649
2008-07-09 13:05:00,37.85,37.9,37.82,37.82,28133.704735376046,17.7706,17.7941,17.7565,17.7565,28133.7047
2008-07-09 13:10:00,37.83,37.84,37.79,37.82,14763.231197771587,17.7612,17.7659,17.7425,17.7565,14763.2312
2008-07-09 13:15:00,37.81,37.85,37.8,37.8,17827.298050139278,17.7518,17.7706,17.7471,17.7471,17827.2981
2008-07-09 13:20:00,37.8,37.84,37.8,37.8,22423.398328690808,17.7471,17.7659,17.7471,17.7471,22423.3983
2008-07-09 13:25:00,37.8,37.84,37.78,37.82,10724.23398328691,17.7471,17.7659,17.7378,17.7565,10724.234
2008-07-09 13:30:00,37.82,37.85,37.8,37.83,15041.782729805014,17.7565,17.7706,17.7471,17.7612,15041.7827
2008-07-09 13:35:00,37.83,37.84,37.77,37.77,19080.77994428969,17.7612,17.7659,17.7331,17.7331,19080.7799
2008-07-09 13:40:00,37.76,37.77,37.73,37.76,20752.089136490253,17.7284,17.7331,17.7143,17.7284,20752.0891
2008-07-09 13:45:00,37.75,37.76,37.72,37.76,10724.23398328691,17.7237,17.7284,17.7096,17.7284,10724.234
2008-07-09 13:50:00,37.76,37.77,37.67,37.68,13649.025069637884,17.7284,17.7331,17.6861,17.6908,13649.0251
2008-07-09 13:55:00,37.68,37.74,37.67,37.74,19498.60724233984,17.6908,17.719,17.6861,17.719,19498.6072
2008-07-09 14:00:00,37.74,37.74,37.64,37.7,27019.49860724234,17.719,17.719,17.672,17.7002,27019.4986
2008-07-09 14:05:00,37.7,37.72,37.63,37.7,18941.504178272982,17.7002,17.7096,17.6673,17.7002,18941.5042
2008-07-09 14:10:00,37.71,37.79,37.69,37.79,12813.370473537603,17.7049,17.7425,17.6955,17.7425,12813.3705
2008-07-09 14:15:00,37.77,37.82,37.7,37.7,21309.192200557103,17.7331,17.7565,17.7002,17.7002,21309.1922
2008-07-09 14:20:00,37.7,37.72,37.64,37.7,33844.01114206128,17.7002,17.7096,17.672,17.7002,33844.0111
2008-07-09 14:25:00,37.7,37.71,37.66,37.67,16573.816155988858,17.7002,17.7049,17.6814,17.6861,16573.8162
2008-07-09 14:30:00,37.67,37.72,37.67,37.7,18105.849582172705,17.6861,17.7096,17.6861,17.7002,18105.8496
2008-07-09 14:35:00,37.71,37.75,37.68,37.72,22423.398328690808,17.7049,17.7237,17.6908,17.7096,22423.3983
2008-07-09 14:40:00,37.72,37.78,37.72,37.77,19637.883008356548,17.7096,17.7378,17.7096,17.7331,19637.883
2008-07-09 14:45:00,37.76,37.79,37.75,37.75,18941.504178272982,17.7284,17.7425,17.7237,17.7237,18941.5042
2008-07-09 14:50:00,37.77,37.77,37.62,37.62,54735.37604456825,17.7331,17.7331,17.6626,17.6626,54735.376
2008-07-09 14:55:00,37.63,37.67,37.62,37.62,38718.66295264624,17.6673,17.6861,17.6626,17.6626,38718.663
2008-07-09 15:00:00,37.62,37.62,37.54,37.59,34818.94150417828,17.6626,17.6626,17.6251,17.6486,34818.9415
2008-07-09 15:05:00,37.59,37.6,37.49,37.51,43454.03899721448,17.6486,17.6532,17.6016,17.611,43454.039
2008-07-09 15:10:00,37.5,37.59,37.5,37.55,33704.73537604457,17.6063,17.6486,17.6063,17.6298,33704.7354
2008-07-09 15:15:00,37.54,37.61,37.52,37.54,24512.534818941505,17.6251,17.6579,17.6157,17.6251,24512.5348
2008-07-09 15:20:00,37.55,37.59,37.49,37.58,41504.178272980505,17.6298,17.6486,17.6016,17.6439,41504.1783
2008-07-09 15:25:00,37.58,37.7,37.57,37.7,32172.70194986073,17.6439,17.7002,17.6392,17.7002,32172.7019
2008-07-09 15:30:00,37.7,37.73,37.63,37.66,56824.51253481895,17.7002,17.7143,17.6673,17.6814,56824.5125
2008-07-09 15:35:00,37.67,37.68,37.65,37.65,40807.79944289694,17.6861,17.6908,17.6767,17.6767,40807.7994
2008-07-09 15:40:00,37.65,37.67,37.52,37.52,61559.88857938719,17.6767,17.6861,17.6157,17.6157,61559.8886
2008-07-09 15:45:00,37.52,37.57,37.5,37.53,56267.40947075209,17.6157,17.6392,17.6063,17.6204,56267.4095
2008-07-09 15:50:00,37.54,37.55,37.5,37.5,74930.36211699164,17.6251,17.6298,17.6063,17.6063,74930.3621
2008-07-09 15:55:00,37.51,37.53,37.44,37.44,131894.1504178273,17.611,17.6204,17.5781,17.5781,131894.1504
2008-07-10 09:30:00,37.4,37.77,37.4,37.57,39275.766016713096,17.5593,17.7331,17.5593,17.6392,39275.766
2008-07-10 09:35:00,37.58,37.59,37.36,37.36,17966.57381615599,17.6439,17.6486,17.5406,17.5406,17966.5738
2008-07-10 09:40:00,37.39,37.82,37.38,37.75,30779.944289693594,17.5547,17.7565,17.55,17.7237,30779.9443
2008-07-10 09:45:00,37.75,38.03,37.75,37.75,32729.80501392758,17.7237,17.8551,17.7237,17.7237,32729.805
2008-07-10 09:50:00,37.75,37.82,37.62,37.62,24791.08635097493,17.7237,17.7565,17.6626,17.6626,24791.0864
2008-07-10 09:55:00,37.62,37.63,37.54,37.55,16016.713091922007,17.6626,17.6673,17.6251,17.6298,16016.7131
2008-07-10 10:00:00,37.54,37.55,37.37,37.4,28969.359331476324,17.6251,17.6298,17.5453,17.5593,28969.3593
2008-07-10 10:05:00,37.41,37.44,37.29,37.29,32311.97771587744,17.564,17.5781,17.5077,17.5077,32311.9777
2008-07-10 10:10:00,37.29,37.49,37.28,37.47,47771.58774373259,17.5077,17.6016,17.503,17.5922,47771.5877
2008-07-10 10:15:00,37.47,37.47,37.34,37.36,23955.43175487465,17.5922,17.5922,17.5312,17.5406,23955.4318
2008-07-10 10:20:00,37.36,37.43,37.26,37.32,20612.813370473537,17.5406,17.5734,17.4936,17.5218,20612.8134
2008-07-10 10:25:00,37.32,37.4,37.29,37.35,23537.604456824512,17.5218,17.5593,17.5077,17.5359,23537.6045
2008-07-10 10:30:00,37.34,37.34,37.13,37.2,46378.83008356546,17.5312,17.5312,17.4326,17.4654,46378.8301
2008-07-10 10:35:00,37.21,37.26,37.18,37.24,17548.74651810585,17.4701,17.4936,17.4561,17.4842,17548.7465
2008-07-10 10:40:00,37.24,37.3,37.21,37.3,13788.300835654596,17.4842,17.5124,17.4701,17.5124,13788.3008
2008-07-10 10:45:00,37.31,37.36,37.14,37.14,12813.370473537603,17.5171,17.5406,17.4373,17.4373,12813.3705
2008-07-10 10:50:00,37.12,37.19,37.08,37.1,18802.228412256267,17.4279,17.4607,17.4091,17.4185,18802.2284
2008-07-10 10:55:00,37.1,37.16,37.08,37.08,11559.888579387189,17.4185,17.4467,17.4091,17.4091,11559.8886
2008-07-10 11:00:00,37.08,37.22,37.06,37.18,25766.01671309192,17.4091,17.4748,17.3997,17.4561,25766.0167
2008-07-10 11:05:00,37.17,37.29,37.17,37.24,13649.025069637884,17.4514,17.5077,17.4514,17.4842,13649.0251
2008-07-10 11:10:00,37.2,37.37,37.2,37.36,11699.1643454039,17.4654,17.5453,17.4654,17.5406,11699.1643
2008-07-10 11:15:00,37.36,37.36,37.14,37.19,12952.64623955432,17.5406,17.5406,17.4373,17.4607,12952.6462
2008-07-10 11:20:00,37.19,37.23,37.16,37.21,10724.23398328691,17.4607,17.4795,17.4467,17.4701,10724.234
2008-07-10 11:25:00,37.21,37.24,37.19,37.24,9888.57938718663,17.4701,17.4842,17.4607,17.4842,9888.5794
2008-07-10 11:30:00,37.24,37.37,37.24,37.36,17270.194986072423,17.4842,17.5453,17.4842,17.5406,17270.195
2008-07-10 11:35:00,37.36,37.42,37.3,37.3,13927.57660167131,17.5406,17.5687,17.5124,17.5124,13927.5766
2008-07-10 11:40:00,37.32,37.37,37.31,37.33,11699.1643454039,17.5218,17.5453,17.5171,17.5265,11699.1643
2008-07-10 11:45:00,37.34,37.36,37.31,37.31,10445.682451253482,17.5312,17.5406,17.5171,17.5171,10445.6825
2008-07-10 11:50:00,37.32,37.36,37.31,37.35,6685.236768802229,17.5218,17.5406,17.5171,17.5359,6685.2368
2008-07-10 11:55:00,37.36,37.36,37.29,37.31,11559.888579387189,17.5406,17.5406,17.5077,17.5171,11559.8886
2008-07-10 12:00:00,37.31,37.38,37.3,37.34,16713.091922005573,17.5171,17.55,17.5124,17.5312,16713.0919
2008-07-10 12:05:00,37.35,37.41,37.34,37.34,14902.506963788304,17.5359,17.564,17.5312,17.5312,14902.507
2008-07-10 12:10:00,37.36,37.39,37.3,37.39,5571.030640668524,17.5406,17.5547,17.5124,17.5547,5571.0306
2008-07-10 12:15:00,37.36,37.39,37.29,37.32,9749.303621169916,17.5406,17.5547,17.5077,17.5218,9749.3036
2008-07-10 12:20:00,37.31,37.31,37.21,37.24,6267.40947075209,17.5171,17.5171,17.4701,17.4842,6267.4095
2008-07-10 12:25:00,37.24,37.28,37.19,37.28,10584.958217270196,17.4842,17.503,17.4607,17.503,10584.9582
2008-07-10 12:30:00,37.27,37.3,37.24,37.24,8774.373259052925,17.4983,17.5124,17.4842,17.4842,8774.3733
2008-07-10 12:35:00,37.24,37.24,37.19,37.24,8774.373259052925,17.4842,17.4842,17.4607,17.4842,8774.3733
2008-07-10 12:40:00,37.24,37.27,37.21,37.22,8356.545961002786,17.4842,17.4983,17.4701,17.4748,8356.546
2008-07-10 12:45:00,37.21,37.26,37.2,37.24,5849.58217270195,17.4701,17.4936,17.4654,17.4842,5849.5822
2008-07-10 12:50:00,37.26,37.26,37.12,37.13,10724.23398328691,17.4936,17.4936,17.4279,17.4326,10724.234
2008-07-10 12:55:00,37.12,37.15,37.09,37.14,9610.027855153205,17.4279,17.442,17.4138,17.4373,9610.0279
2008-07-10 13:00:00,37.15,37.22,37.14,37.21,8077.994428969359,17.442,17.4748,17.4373,17.4701,8077.9944
2008-07-10 13:05:00,37.22,37.26,37.2,37.23,8635.097493036212,17.4748,17.4936,17.4654,17.4795,8635.0975
2008-07-10 13:10:00,37.24,37.31,37.21,37.27,11699.1643454039,17.4842,17.5171,17.4701,17.4983,11699.1643
2008-07-10 13:15:00,37.29,37.34,37.23,37.31,9610.027855153205,17.5077,17.5312,17.4795,17.5171,9610.0279
2008-07-10 13:20:00,37.3,37.36,37.26,37.36,11838.440111420614,17.5124,17.5406,17.4936,17.5406,11838.4401
2008-07-10 13:25:00,37.34,37.36,37.31,37.31,5849.58217270195,17.5312,17.5406,17.5171,17.5171,5849.5822
2008-07-10 13:30:00,37.34,37.41,37.34,37.39,14484.679665738162,17.5312,17.564,17.5312,17.5547,14484.6797
2008-07-10 13:35:00,37.39,37.46,37.39,37.41,15320.33426183844,17.5547,17.5875,17.5547,17.564,15320.3343
2008-07-10 13:40:00,37.41,37.43,37.36,37.37,19220.05571030641,17.564,17.5734,17.5406,17.5453,19220.0557
2008-07-10 13:45:00,37.37,37.39,37.33,37.36,12256.267409470753,17.5453,17.5547,17.5265,17.5406,12256.2674
2008-07-10 13:50:00,37.36,37.36,37.32,37.34,10863.50974930362,17.5406,17.5406,17.5218,17.5312,10863.5097
2008-07-10 13:55:00,37.34,37.37,37.3,37.3,11838.440111420614,17.5312,17.5453,17.5124,17.5124,11838.4401
2008-07-10 14:00:00,37.29,37.29,37.24,37.29,17966.57381615599,17.5077,17.5077,17.4842,17.5077,17966.5738
2008-07-10 14:05:00,37.3,37.31,37.24,37.27,12116.99164345404,17.5124,17.5171,17.4842,17.4983,12116.9916
2008-07-10 14:10:00,37.28,37.3,37.24,37.29,18662.952646239555,17.503,17.5124,17.4842,17.5077,18662.9526
2008-07-10 14:15:00,37.29,37.3,37.21,37.22,14623.955431754875,17.5077,17.5124,17.4701,17.4748,14623.9554
2008-07-10 14:20:00,37.22,37.27,37.21,37.22,15738.16155988858,17.4748,17.4983,17.4701,17.4748,15738.1616
2008-07-10 14:25:00,37.21,37.21,37.02,37.06,27576.601671309192,17.4701,17.4701,17.3809,17.3997,27576.6017
2008-07-10 14:30:00,37.05,37.11,37.05,37.08,15041.782729805014,17.395,17.4232,17.395,17.4091,15041.7827
2008-07-10 14:35:00,37.11,37.16,37.08,37.13,15181.058495821728,17.4232,17.4467,17.4091,17.4326,15181.0585
2008-07-10 14:40:00,37.12,37.15,37.04,37.06,21448.46796657382,17.4279,17.442,17.3903,17.3997,21448.468
2008-07-10 14:45:00,37.03,37.07,37.0,37.0,24094.707520891367,17.3856,17.4044,17.3715,17.3715,24094.7075
2008-07-10 14:50:00,36.98,37.05,36.92,36.98,23259.05292479109,17.3622,17.395,17.334,17.3622,23259.0529
2008-07-10 14:55:00,36.98,37.06,36.95,37.01,23816.15598885794,17.3622,17.3997,17.3481,17.3762,23816.156
2008-07-10 15:00:00,37.01,37.15,37.01,37.08,32033.42618384401,17.3762,17.442,17.3762,17.4091,32033.4262
2008-07-10 15:05:00,37.11,37.21,37.07,37.19,23259.05292479109,17.4232,17.4701,17.4044,17.4607,23259.0529
2008-07-10 15:10:00,37.2,37.29,37.16,37.24,25208.91364902507,17.4654,17.5077,17.4467,17.4842,25208.9136
2008-07-10 15:15:00,37.23,37.26,37.16,37.18,26740.947075208915,17.4795,17.4936,17.4467,17.4561,26740.9471
2008-07-10 15:20:00,37.2,37.24,37.18,37.21,23676.880222841228,17.4654,17.4842,17.4561,17.4701,23676.8802
2008-07-10 15:25:00,37.23,37.27,37.13,37.18,25766.01671309192,17.4795,17.4983,17.4326,17.4561,25766.0167
2008-07-10 15:30:00,37.17,37.21,37.13,37.14,24094.707520891367,17.4514,17.4701,17.4326,17.4373,24094.7075
2008-07-10 15:35:00,37.15,37.19,37.08,37.15,34818.94150417828,17.442,17.4607,17.4091,17.442,34818.9415
2008-07-10 15:40:00,37.16,37.26,37.14,37.2,27019.49860724234,17.4467,17.4936,17.4373,17.4654,27019.4986
2008-07-10 15:45:00,37.2,37.29,37.2,37.27,27994.42896935933,17.4654,17.5077,17.4654,17.4983,27994.429
2008-07-10 15:50:00,37.28,37.33,37.21,37.31,28412.25626740948,17.503,17.5265,17.4701,17.5171,28412.2563
2008-07-10 15:55:00,37.31,37.42,37.27,37.39,94846.79665738162,17.5171,17.5687,17.4983,17.5547,94846.7967
2008-07-11 09:30:00,36.86,37.09,36.86,37.01,25766.01671309192,17.3058,17.4138,17.3058,17.3762,25766.0167
2008-07-11 09:35:00,37.01,37.06,36.94,37.0,15598.885793871868,17.3762,17.3997,17.3434,17.3715,15598.8858
2008-07-11 09:40:00,36.99,37.05,36.89,37.03,22423.398328690808,17.3668,17.395,17.3199,17.3856,22423.3983
2008-07-11 09:45:00,37.02,37.13,37.01,37.06,20752.089136490253,17.3809,17.4326,17.3762,17.3997,20752.0891
2008-07-11 09:50:00,37.03,37.07,36.83,37.06,23119.777158774374,17.3856,17.4044,17.2917,17.3997,23119.7772
2008-07-11 09:55:00,37.07,37.11,36.95,37.08,14902.506963788304,17.4044,17.4232,17.3481,17.4091,14902.507
2008-07-11 10:00:00,37.08,37.08,36.93,37.01,16016.713091922007,17.4091,17.4091,17.3387,17.3762,16016.7131
2008-07-11 10:05:00,37.03,37.09,36.92,37.07,12534.81894150418,17.3856,17.4138,17.334,17.4044,12534.8189
2008-07-11 10:10:00,37.08,37.08,36.99,37.06,10027.855153203343,17.4091,17.4091,17.3668,17.3997,10027.8552
2008-07-11 10:15:00,37.03,37.06,36.95,36.96,22562.674094707523,17.3856,17.3997,17.3481,17.3528,22562.6741
2008-07-11 10:20:00,36.96,36.98,36.88,36.95,19359.33147632312,17.3528,17.3622,17.3152,17.3481,19359.3315
2008-07-11 10:25:00,36.95,37.0,36.74,36.83,36629.526462395545,17.3481,17.3715,17.2495,17.2917,36629.5265
2008-07-11 10:30:00,36.83,36.87,36.75,36.81,33286.908077994434,17.2917,17.3105,17.2542,17.2823,33286.9081
2008-07-11 10:35:00,36.81,36.89,36.78,36.82,32033.42618384401,17.2823,17.3199,17.2683,17.287,32033.4262
2008-07-11 10:40:00,36.82,36.86,36.71,36.76,23676.880222841228,17.287,17.3058,17.2354,17.2589,23676.8802
2008-07-11 10:45:00,36.75,36.86,36.7,36.86,23119.777158774374,17.2542,17.3058,17.2307,17.3058,23119.7772
2008-07-11 10:50:00,36.86,36.97,36.85,36.88,22144.846796657384,17.3058,17.3575,17.3011,17.3152,22144.8468
2008-07-11 10:55:00,36.87,36.87,36.79,36.85,9331.476323119778,17.3105,17.3105,17.2729,17.3011,9331.4763
2008-07-11 11:00:00,36.85,36.91,36.78,36.81,19498.60724233984,17.3011,17.3293,17.2683,17.2823,19498.6072
2008-07-11 11:05:00,36.79,36.87,36.78,36.81,58495.8217270195,17.2729,17.3105,17.2683,17.2823,58495.8217
2008-07-11 11:10:00,36.83,36.88,36.78,36.87,44846.796657381616,17.2917,17.3152,17.2683,17.3105,44846.7967
2008-07-11 11:15:00,36.87,37.0,36.86,36.93,38022.28412256268,17.3105,17.3715,17.3058,17.3387,38022.2841
2008-07-11 11:20:00,36.95,36.99,36.84,36.89,42339.83286908078,17.3481,17.3668,17.2964,17.3199,42339.8329
2008-07-11 11:25:00,36.9,36.92,36.78,36.82,18384.401114206128,17.3246,17.334,17.2683,17.287,18384.4011
2008-07-11 11:30:00,36.82,36.91,36.78,36.86,41782.72980501393,17.287,17.3293,17.2683,17.3058,41782.7298
2008-07-11 11:35:00,36.87,36.97,36.86,36.97,10306.406685236769,17.3105,17.3575,17.3058,17.3575,10306.4067
2008-07-11 11:40:00,36.98,37.1,36.98,37.07,16991.643454038996,17.3622,17.4185,17.3622,17.4044,16991.6435
2008-07-11 11:45:00,37.06,37.08,36.96,36.98,14484.679665738162,17.3997,17.4091,17.3528,17.3622,14484.6797
2008-07-11 11:50:00,36.98,36.99,36.96,36.96,12116.99164345404,17.3622,17.3668,17.3528,17.3528,12116.9916
2008-07-11 11:55:00,36.96,37.03,36.92,37.03,13231.197771587744,17.3528,17.3856,17.334,17.3856,13231.1978
2008-07-11 12:00:00,37.01,37.05,37.01,37.04,10863.50974930362,17.3762,17.395,17.3762,17.3903,10863.5097
2008-07-11 12:05:00,37.06,37.06,36.94,36.96,9610.027855153205,17.3997,17.3997,17.3434,17.3528,9610.0279
2008-07-11 12:10:00,36.94,36.95,36.88,36.94,9052.924791086352,17.3434,17.3481,17.3152,17.3434,9052.9248
2008-07-11 12:15:00,36.94,36.97,36.93,36.95,7381.615598885794,17.3434,17.3575,17.3387,17.3481,7381.6156
2008-07-11 12:20:00,36.93,37.02,36.89,37.02,15459.610027855157,17.3387,17.3809,17.3199,17.3809,15459.61
2008-07-11 12:25:00,37.02,37.03,37.0,37.0,8913.649025069639,17.3809,17.3856,17.3715,17.3715,8913.649
2008-07-11 12:30:00,37.01,37.02,36.93,36.95,13649.025069637884,17.3762,17.3809,17.3387,17.3481,13649.0251
2008-07-11 12:35:00,36.95,37.03,36.95,37.01,6545.961002785516,17.3481,17.3856,17.3481,17.3762,6545.961
2008-07-11 12:40:00,37.01,37.06,36.99,37.06,10306.406685236769,17.3762,17.3997,17.3668,17.3997,10306.4067
2008-07-11 12:45:00,37.06,37.08,37.06,37.07,9749.303621169916,17.3997,17.4091,17.3997,17.4044,9749.3036
2008-07-11 12:50:00,37.08,37.09,36.97,36.98,11838.440111420614,17.4091,17.4138,17.3575,17.3622,11838.4401
2008-07-11 12:55:00,36.97,36.98,36.93,36.95,10027.855153203343,17.3575,17.3622,17.3387,17.3481,10027.8552
2008-07-11 13:00:00,36.96,36.96,36.89,36.94,12534.81894150418,17.3528,17.3528,17.3199,17.3434,12534.8189
2008-07-11 13:05:00,36.95,36.95,36.88,36.91,8913.649025069639,17.3481,17.3481,17.3152,17.3293,8913.649
2008-07-11 13:10:00,36.91,36.91,36.82,36.88,13509.74930362117,17.3293,17.3293,17.287,17.3152,13509.7493
2008-07-11 13:15:00,36.88,36.99,36.88,36.97,13370.473537604455,17.3152,17.3668,17.3152,17.3575,13370.4735
2008-07-11 13:20:00,36.98,37.01,36.96,36.98,9610.027855153205,17.3622,17.3762,17.3528,17.3622,9610.0279
2008-07-11 13:25:00,36.98,37.02,36.97,37.02,11142.061281337048,17.3622,17.3809,17.3575,17.3809,11142.0613
2008-07-11 13:30:00,37.01,37.02,36.96,36.96,22980.501392757666,17.3762,17.3809,17.3528,17.3528,22980.5014
2008-07-11 13:35:00,36.95,36.98,36.95,36.96,21169.91643454039,17.3481,17.3622,17.3481,17.3528,21169.9164
2008-07-11 13:40:00,36.96,37.01,36.96,36.98,20891.364902506964,17.3528,17.3762,17.3528,17.3622,20891.3649
2008-07-11 13:45:00,36.98,36.98,36.93,36.96,17827.298050139278,17.3622,17.3622,17.3387,17.3528,17827.2981
2008-07-11 13:50:00,36.96,36.98,36.96,36.98,23676.880222841228,17.3528,17.3622,17.3528,17.3622,23676.8802
2008-07-11 13:55:00,36.97,37.03,36.96,36.98,34958.21727019499,17.3575,17.3856,17.3528,17.3622,34958.2173
2008-07-11 14:00:00,36.97,37.02,36.94,37.02,34122.56267409471,17.3575,17.3809,17.3434,17.3809,34122.5627
2008-07-11 14:05:00,37.03,37.07,36.97,37.02,19220.05571030641,17.3856,17.4044,17.3575,17.3809,19220.0557
2008-07-11 14:10:00,37.03,37.03,36.95,36.99,14763.231197771587,17.3856,17.3856,17.3481,17.3668,14763.2312
2008-07-11 14:15:00,36.99,37.0,36.94,36.96,14763.231197771587,17.3668,17.3715,17.3434,17.3528,14763.2312
2008-07-11 14:20:00,36.96,36.98,36.83,36.83,19220.05571030641,17.3528,17.3622,17.2917,17.2917,19220.0557
2008-07-11 14:25:00,36.85,36.86,36.82,36.84,13091.922005571032,17.3011,17.3058,17.287,17.2964,13091.922
2008-07-11 14:30:00,36.84,36.88,36.83,36.83,20473.537604456826,17.2964,17.3152,17.2917,17.2917,20473.5376
2008-07-11 14:35:00,36.83,36.91,36.83,36.89,11420.612813370471,17.2917,17.3293,17.2917,17.3199,11420.6128
2008-07-11 14:40:00,36.88,36.91,36.86,36.91,15181.058495821728,17.3152,17.3293,17.3058,17.3293,15181.0585
2008-07-11 14:45:00,36.91,37.07,36.89,37.06,41504.178272980505,17.3293,17.4044,17.3199,17.3997,41504.1783
2008-07-11 14:50:00,37.06,37.17,37.01,37.07,49025.06963788301,17.3997,17.4514,17.3762,17.4044,49025.0696
2008-07-11 14:55:00,37.06,37.08,37.01,37.06,33844.01114206128,17.3997,17.4091,17.3762,17.3997,33844.0111
2008-07-11 15:00:00,37.1,37.31,37.05,37.31,46100.27855153204,17.4185,17.5171,17.395,17.5171,46100.2786
2008-07-11 15:05:00,37.3,37.3,37.13,37.22,45821.72701949861,17.5124,17.5124,17.4326,17.4748,45821.727
2008-07-11 15:10:00,37.24,37.26,37.03,37.06,30919.22005571031,17.4842,17.4936,17.3856,17.3997,30919.2201
2008-07-11 15:15:00,37.03,37.06,37.01,37.02,23119.777158774374,17.3856,17.3997,17.3762,17.3809,23119.7772
2008-07-11 15:20:00,37.03,37.06,36.96,37.02,35654.596100278555,17.3856,17.3997,17.3528,17.3809,35654.5961
2008-07-11 15:25:00,37.03,37.06,36.96,36.96,49582.172701949865,17.3856,17.3997,17.3528,17.3528,49582.1727
2008-07-11 15:30:00,36.98,36.98,36.82,36.85,44986.072423398335,17.3622,17.3622,17.287,17.3011,44986.0724
2008-07-11 15:35:00,36.85,36.88,36.82,36.82,75487.4651810585,17.3011,17.3152,17.287,17.287,75487.4652
2008-07-11 15:40:00,36.83,36.84,36.79,36.83,28412.25626740948,17.2917,17.2964,17.2729,17.2917,28412.2563
2008-07-11 15:45:00,36.83,36.91,36.81,36.85,116295.26462395545,17.2917,17.3293,17.2823,17.3011,116295.2646
2008-07-11 15:50:00,36.88,37.02,36.86,37.01,66155.98885793872,17.3152,17.3809,17.3058,17.3762,66155.9889
2008-07-11 15:55:00,37.01,37.08,36.96,37.01,119220.05571030642,17.3762,17.4091,17.3528,17.3762,119220.0557
2008-07-14 09:30:00,37.34,37.34,37.01,37.01,45821.72701949861,17.5312,17.5312,17.3762,17.3762,45821.727
2008-07-14 09:35:00,36.96,37.01,36.88,36.99,29108.63509749304,17.3528,17.3762,17.3152,17.3668,29108.6351
2008-07-14 09:40:00,37.0,37.23,36.94,37.16,26323.119777158776,17.3715,17.4795,17.3434,17.4467,26323.1198
2008-07-14 09:45:00,37.16,37.21,37.11,37.16,32590.529247910865,17.4467,17.4701,17.4232,17.4467,32590.5292
2008-07-14 09:50:00,37.16,37.17,36.89,36.97,59331.47632311978,17.4467,17.4514,17.3199,17.3575,59331.4763
2008-07-14 09:55:00,36.98,37.14,36.96,37.14,24791.08635097493,17.3622,17.4373,17.3528,17.4373,24791.0864
2008-07-14 10:00:00,37.11,37.11,36.97,37.06,21030.64066852368,17.4232,17.4232,17.3575,17.3997,21030.6407
2008-07-14 10:05:00,37.08,37.16,37.02,37.06,13370.473537604455,17.4091,17.4467,17.3809,17.3997,13370.4735
2008-07-14 10:10:00,37.03,37.03,36.78,36.89,31754.874651810587,17.3856,17.3856,17.2683,17.3199,31754.8747
2008-07-14 10:15:00,36.88,36.98,36.83,36.93,26601.671309192203,17.3152,17.3622,17.2917,17.3387,26601.6713
2008-07-14 10:20:00,36.91,36.92,36.68,36.7,15041.782729805014,17.3293,17.334,17.2213,17.2307,15041.7827
2008-07-14 10:25:00,36.69,36.78,36.63,36.75,29387.186629526463,17.226,17.2683,17.1978,17.2542,29387.1866
2008-07-14 10:30:00,36.76,36.93,36.76,36.89,16573.816155988858,17.2589,17.3387,17.2589,17.3199,16573.8162
2008-07-14 10:35:00,36.88,36.94,36.85,36.89,17688.022284122562,17.3152,17.3434,17.3011,17.3199,17688.0223
2008-07-14 10:40:00,36.9,36.91,36.83,36.86,8356.545961002786,17.3246,17.3293,17.2917,17.3058,8356.546
2008-07-14 10:45:00,36.85,36.86,36.78,36.81,5710.306406685237,17.3011,17.3058,17.2683,17.2823,5710.3064
2008-07-14 10:50:00,36.83,36.9,36.8,36.8,9052.924791086352,17.2917,17.3246,17.2776,17.2776,9052.9248
2008-07-14 10:55:00,36.82,36.91,36.82,36.91,4038.99721448468,17.287,17.3293,17.287,17.3293,4038.9972
2008-07-14 11:00:00,36.93,36.98,36.89,36.91,8495.821727019498,17.3387,17.3622,17.3199,17.3293,8495.8217
2008-07-14 11:05:00,36.9,36.96,36.87,36.89,24233.98328690808,17.3246,17.3528,17.3105,17.3199,24233.9833
2008-07-14 11:10:00,36.88,36.89,36.81,36.89,12674.094707520891,17.3152,17.3199,17.2823,17.3199,12674.0947
2008-07-14 11:15:00,36.89,36.96,36.89,36.94,11699.1643454039,17.3199,17.3528,17.3199,17.3434,11699.1643
2008-07-14 11:20:00,36.94,36.98,36.87,36.87,23119.777158774374,17.3434,17.3622,17.3105,17.3105,23119.7772
2008-07-14 11:25:00,36.86,36.95,36.85,36.95,10445.682451253482,17.3058,17.3481,17.3011,17.3481,10445.6825
2008-07-14 11:30:00,36.96,36.97,36.84,36.85,11002.785515320336,17.3528,17.3575,17.2964,17.3011,11002.7855
2008-07-14 11:35:00,36.85,36.91,36.85,36.88,6545.961002785516,17.3011,17.3293,17.3011,17.3152,6545.961
2008-07-14 11:40:00,36.87,36.97,36.86,36.96,12674.094707520891,17.3105,17.3575,17.3058,17.3528,12674.0947
2008-07-14 11:45:00,36.96,36.98,36.89,36.91,12116.99164345404,17.3528,17.3622,17.3199,17.3293,12116.9916
2008-07-14 11:50:00,36.89,36.91,36.8,36.8,14206.128133704737,17.3199,17.3293,17.2776,17.2776,14206.1281
2008-07-14 11:55:00,36.8,36.83,36.69,36.75,29944.28969359332,17.2776,17.2917,17.226,17.2542,29944.2897
2008-07-14 12:00:00,36.77,36.81,36.7,36.74,10724.23398328691,17.2636,17.2823,17.2307,17.2495,10724.234
2008-07-14 12:05:00,36.75,36.78,36.65,36.67,14623.955431754875,17.2542,17.2683,17.2072,17.2166,14623.9554
2008-07-14 12:10:00,36.68,36.73,36.65,36.69,9052.924791086352,17.2213,17.2448,17.2072,17.226,9052.9248
2008-07-14 12:15:00,36.69,36.77,36.68,36.7,30362.116991643456,17.226,17.2636,17.2213,17.2307,30362.117
2008-07-14 12:20:00,36.7,36.76,36.7,36.73,11142.061281337048,17.2307,17.2589,17.2307,17.2448,11142.0613
2008-07-14 12:25:00,36.73,36.74,36.71,36.74,11002.785515320336,17.2448,17.2495,17.2354,17.2495,11002.7855
2008-07-14 12:30:00,36.73,36.75,36.66,36.66,9470.752089136491,17.2448,17.2542,17.2119,17.2119,9470.7521
2008-07-14 12:35:00,36.65,36.65,36.61,36.65,14066.852367688023,17.2072,17.2072,17.1884,17.2072,14066.8524
2008-07-14 12:40:00,36.65,36.68,36.64,36.68,5710.306406685237,17.2072,17.2213,17.2025,17.2213,5710.3064
2008-07-14 12:45:00,36.66,36.71,36.66,36.7,5988.857938718664,17.2119,17.2354,17.2119,17.2307,5988.8579
2008-07-14 12:50:00,36.73,36.78,36.73,36.78,2506.963788300836,17.2448,17.2683,17.2448,17.2683,2506.9638
2008-07-14 12:55:00,36.75,36.76,36.66,36.67,12534.81894150418,17.2542,17.2589,17.2119,17.2166,12534.8189
2008-07-14 13:00:00,36.67,36.68,36.58,36.64,9749.303621169916,17.2166,17.2213,17.1744,17.2025,9749.3036
2008-07-14 13:05:00,36.64,36.65,36.6,36.63,11281.337047353762,17.2025,17.2072,17.1837,17.1978,11281.337
2008-07-14 13:10:00,36.62,36.68,36.6,36.68,7242.339832869081,17.1931,17.2213,17.1837,17.2213,7242.3398
2008-07-14 13:15:00,36.69,36.71,36.65,36.67,18941.504178272982,17.226,17.2354,17.2072,17.2166,18941.5042
2008-07-14 13:20:00,36.65,36.71,36.65,36.71,10584.958217270196,17.2072,17.2354,17.2072,17.2354,10584.9582
2008-07-14 13:25:00,36.7,36.72,36.68,36.72,12813.370473537603,17.2307,17.2401,17.2213,17.2401,12813.3705
2008-07-14 13:30:00,36.73,36.73,36.68,36.73,13788.300835654596,17.2448,17.2448,17.2213,17.2448,13788.3008
2008-07-14 13:35:00,36.7,36.77,36.7,36.76,8217.270194986073,17.2307,17.2636,17.2307,17.2589,8217.2702
2008-07-14 13:40:00,36.77,36.83,36.75,36.83,11699.1643454039,17.2636,17.2917,17.2542,17.2917,11699.1643
2008-07-14 13:45:00,36.82,36.83,36.8,36.83,28272.98050139276,17.287,17.2917,17.2776,17.2917,28272.9805
2008-07-14 13:50:00,36.82,36.83,36.76,36.76,10863.50974930362,17.287,17.2917,17.2589,17.2589,10863.5097
2008-07-14 13:55:00,36.78,36.78,36.71,36.73,34958.21727019499,17.2683,17.2683,17.2354,17.2448,34958.2173
2008-07-14 14:00:00,36.74,36.78,36.7,36.73,20334.26183844012,17.2495,17.2683,17.2307,17.2448,20334.2618
2008-07-14 14:05:00,36.74,36.77,36.72,36.74,15459.610027855157,17.2495,17.2636,17.2401,17.2495,15459.61
2008-07-14 14:10:00,36.74,36.78,36.74,36.75,14902.506963788304,17.2495,17.2683,17.2495,17.2542,14902.507
2008-07-14 14:15:00,36.74,36.78,36.74,36.77,8356.545961002786,17.2495,17.2683,17.2495,17.2636,8356.546
2008-07-14 14:20:00,36.75,36.81,36.75,36.8,18523.676880222843,17.2542,17.2823,17.2542,17.2776,18523.6769
2008-07-14 14:25:00,36.8,36.83,36.78,36.78,70752.08913649025,17.2776,17.2917,17.2683,17.2683,70752.0891
2008-07-14 14:30:00,36.79,36.8,36.78,36.78,29526.46239554317,17.2729,17.2776,17.2683,17.2683,29526.4624
2008-07-14 14:35:00,36.78,36.79,36.75,36.78,21030.64066852368,17.2683,17.2729,17.2542,17.2683,21030.6407
2008-07-14 14:40:00,36.78,36.81,36.7,36.73,109192.20055710307,17.2683,17.2823,17.2307,17.2448,109192.2006
2008-07-14 14:45:00,36.72,36.73,36.66,36.69,58217.27019498608,17.2401,17.2448,17.2119,17.226,58217.2702
2008-07-14 14:50:00,36.69,36.72,36.65,36.67,39275.766016713096,17.226,17.2401,17.2072,17.2166,39275.766
2008-07-14 14:55:00,36.67,36.7,36.61,36.65,51114.20612813371,17.2166,17.2307,17.1884,17.2072,51114.2061
2008-07-14 15:00:00,36.65,36.65,36.6,36.62,49303.621169916434,17.2072,17.2072,17.1837,17.1931,49303.6212
2008-07-14 15:05:00,36.61,36.63,36.56,36.61,58774.373259052925,17.1884,17.1978,17.165,17.1884,58774.3733
2008-07-14 15:10:00,36.6,36.63,36.6,36.63,15738.16155988858,17.1837,17.1978,17.1837,17.1978,15738.1616
2008-07-14 15:15:00,36.63,36.66,36.6,36.65,31476.32311977716,17.1978,17.2119,17.1837,17.2072,31476.3231
2008-07-14 15:20:00,36.65,36.8,36.65,36.76,52785.51532033426,17.2072,17.2776,17.2072,17.2589,52785.5153
2008-07-14 15:25:00,36.77,36.85,36.75,36.78,38579.38718662953,17.2636,17.3011,17.2542,17.2683,38579.3872
2008-07-14 15:30:00,36.77,36.86,36.75,36.8,44011.14206128134,17.2636,17.3058,17.2542,17.2776,44011.1421
2008-07-14 15:35:00,36.8,36.82,36.78,36.8,41225.62674094708,17.2776,17.287,17.2683,17.2776,41225.6267
2008-07-14 15:40:00,36.8,36.8,36.71,36.73,68523.67688022285,17.2776,17.2776,17.2354,17.2448,68523.6769
2008-07-14 15:45:00,36.73,36.8,36.7,36.8,53064.066852367694,17.2448,17.2776,17.2307,17.2776,53064.0669
2008-07-14 15:50:00,36.8,36.8,36.62,36.62,55849.58217270195,17.2776,17.2776,17.1931,17.1931,55849.5822
2008-07-14 15:55:00,36.61,36.63,36.57,36.6,106128.1337047354,17.1884,17.1978,17.1697,17.1837,106128.1337
2008-07-15 09:30:00,36.33,36.39,36.21,36.26,98328.69080779944,17.057,17.0851,17.0006,17.0241,98328.6908
2008-07-15 09:35:00,36.27,36.27,36.12,36.12,65459.61002785516,17.0288,17.0288,16.9584,16.9584,65459.61
2008-07-15 09:40:00,36.12,36.33,36.12,36.24,128969.35933147631,16.9584,17.057,16.9584,17.0147,128969.3593
2008-07-15 09:45:00,36.24,36.25,36.17,36.18,41364.902506963794,17.0147,17.0194,16.9819,16.9866,41364.9025
2008-07-15 09:50:00,36.18,36.19,36.14,36.18,48885.7938718663,16.9866,16.9912,16.9678,16.9866,48885.7939
2008-07-15 09:55:00,36.17,36.19,36.03,36.09,55292.4791086351,16.9819,16.9912,16.9161,16.9443,55292.4791
2008-07-15 10:00:00,36.1,36.12,35.92,36.07,102367.68802228411,16.949,16.9584,16.8645,16.9349,102367.688
2008-07-15 10:05:00,36.08,36.09,35.86,35.99,85933.14763231199,16.9396,16.9443,16.8363,16.8973,85933.1476
2008-07-15 10:10:00,36.0,36.13,35.99,36.12,50557.10306406685,16.902,16.9631,16.8973,16.9584,50557.1031
2008-07-15 10:15:00,36.12,36.18,36.05,36.18,57381.61559888579,16.9584,16.9866,16.9255,16.9866,57381.6156
2008-07-15 10:20:00,36.17,36.24,36.13,36.14,35515.32033426184,16.9819,17.0147,16.9631,16.9678,35515.3203
2008-07-15 10:25:00,36.13,36.13,36.05,36.13,40389.9721448468,16.9631,16.9631,16.9255,16.9631,40389.9721
2008-07-15 10:30:00,36.12,36.19,36.04,36.09,54456.82451253482,16.9584,16.9912,16.9208,16.9443,54456.8245
2008-07-15 10:35:00,36.09,36.23,36.09,36.22,18802.228412256267,16.9443,17.01,16.9443,17.0053,18802.2284
2008-07-15 10:40:00,36.24,36.24,36.14,36.23,37743.73259052925,17.0147,17.0147,16.9678,17.01,37743.7326
2008-07-15 10:45:00,36.24,36.37,36.19,36.36,21448.46796657382,17.0147,17.0758,16.9912,17.0711,21448.468
2008-07-15 10:50:00,36.37,36.39,36.31,36.36,25069.63788300836,17.0758,17.0851,17.0476,17.0711,25069.6379
2008-07-15 10:55:00,36.36,36.37,36.26,36.34,25348.189415041783,17.0711,17.0758,17.0241,17.0617,25348.1894
2008-07-15 11:00:00,36.34,36.46,36.32,36.43,34679.66573816156,17.0617,17.118,17.0523,17.1039,34679.6657
2008-07-15 11:05:00,36.47,36.75,36.47,36.66,60724.23398328691,17.1227,17.2542,17.1227,17.2119,60724.234
2008-07-15 11:10:00,36.66,36.74,36.65,36.74,25766.01671309192,17.2119,17.2495,17.2072,17.2495,25766.0167
2008-07-15 11:15:00,36.75,36.81,36.73,36.81,28133.704735376046,17.2542,17.2823,17.2448,17.2823,28133.7047
2008-07-15 11:20:00,36.81,36.85,36.75,36.81,29247.91086350975,17.2823,17.3011,17.2542,17.2823,29247.9109
2008-07-15 11:25:00,36.8,36.87,36.68,36.68,32451.25348189416,17.2776,17.3105,17.2213,17.2213,32451.2535
2008-07-15 11:30:00,36.68,36.68,36.58,36.59,22423.398328690808,17.2213,17.2213,17.1744,17.179,22423.3983
2008-07-15 11:35:00,36.59,36.65,36.57,36.63,18105.849582172705,17.179,17.2072,17.1697,17.1978,18105.8496
2008-07-15 11:40:00,36.6,36.64,36.55,36.57,15181.058495821728,17.1837,17.2025,17.1603,17.1697,15181.0585
2008-07-15 11:45:00,36.57,36.59,36.54,36.55,22005.57103064067,17.1697,17.179,17.1556,17.1603,22005.571
2008-07-15 11:50:00,36.55,36.64,36.55,36.6,32451.25348189416,17.1603,17.2025,17.1603,17.1837,32451.2535
2008-07-15 11:55:00,36.63,36.7,36.57,36.65,36908.07799442897,17.1978,17.2307,17.1697,17.2072,36908.078
2008-07-15 12:00:00,36.64,36.7,36.62,36.68,20473.537604456826,17.2025,17.2307,17.1931,17.2213,20473.5376
2008-07-15 12:05:00,36.7,36.73,36.63,36.63,26462.395543175488,17.2307,17.2448,17.1978,17.1978,26462.3955
2008-07-15 12:10:00,36.65,36.68,36.56,36.64,35097.4930362117,17.2072,17.2213,17.165,17.2025,35097.493
2008-07-15 12:15:00,36.64,36.69,36.63,36.66,20612.813370473537,17.2025,17.226,17.1978,17.2119,20612.8134
2008-07-15 12:20:00,36.67,36.68,36.61,36.62,24930.362116991644,17.2166,17.2213,17.1884,17.1931,24930.3621
2008-07-15 12:25:00,36.63,36.73,36.61,36.71,27158.774373259053,17.1978,17.2448,17.1884,17.2354,27158.7744
2008-07-15 12:30:00,36.72,36.83,36.71,36.8,31754.874651810587,17.2401,17.2917,17.2354,17.2776,31754.8747
2008-07-15 12:35:00,36.8,36.8,36.7,36.74,40529.24791086351,17.2776,17.2776,17.2307,17.2495,40529.2479
2008-07-15 12:40:00,36.73,36.82,36.71,36.82,33426.183844011146,17.2448,17.287,17.2354,17.287,33426.1838
2008-07-15 12:45:00,36.82,36.83,36.74,36.74,24791.08635097493,17.287,17.2917,17.2495,17.2495,24791.0864
2008-07-15 12:50:00,36.75,36.83,36.75,36.82,30501.392757660167,17.2542,17.2917,17.2542,17.287,30501.3928
2008-07-15 12:55:00,36.83,36.98,36.79,36.96,37047.35376044569,17.2917,17.3622,17.2729,17.3528,37047.3538
2008-07-15 13:00:00,36.96,37.06,36.94,36.99,29526.46239554317,17.3528,17.3997,17.3434,17.3668,29526.4624
2008-07-15 13:05:00,36.99,37.04,36.98,36.99,26601.671309192203,17.3668,17.3903,17.3622,17.3668,26601.6713
2008-07-15 13:10:00,36.98,37.0,36.91,36.96,13788.300835654596,17.3622,17.3715,17.3293,17.3528,13788.3008
2008-07-15 13:15:00,36.96,36.96,36.87,36.88,17130.91922005571,17.3528,17.3528,17.3105,17.3152,17130.9192
2008-07-15 13:20:00,36.87,36.89,36.81,36.83,23119.777158774374,17.3105,17.3199,17.2823,17.2917,23119.7772
2008-07-15 13:25:00,36.81,36.81,36.72,36.74,14763.231197771587,17.2823,17.2823,17.2401,17.2495,14763.2312
2008-07-15 13:30:00,36.73,36.78,36.68,36.78,33147.632311977715,17.2448,17.2683,17.2213,17.2683,33147.6323
2008-07-15 13:35:00,36.78,36.79,36.75,36.77,8495.821727019498,17.2683,17.2729,17.2542,17.2636,8495.8217
2008-07-15 13:40:00,36.78,36.82,36.77,36.81,10863.50974930362,17.2683,17.287,17.2636,17.2823,10863.5097
2008-07-15 13:45:00,36.81,36.83,36.79,36.83,18523.676880222843,17.2823,17.2917,17.2729,17.2917,18523.6769
2008-07-15 13:50:00,36.84,36.88,36.78,36.84,38022.28412256268,17.2964,17.3152,17.2683,17.2964,38022.2841
2008-07-15 13:55:00,36.84,36.9,36.83,36.9,14902.506963788304,17.2964,17.3246,17.2917,17.3246,14902.507
2008-07-15 14:00:00,36.91,36.91,36.71,36.78,48467.96657381616,17.3293,17.3293,17.2354,17.2683,48467.9666
2008-07-15 14:05:00,36.79,36.8,36.72,36.75,14623.955431754875,17.2729,17.2776,17.2401,17.2542,14623.9554
2008-07-15 14:10:00,36.73,36.78,36.73,36.73,13927.57660167131,17.2448,17.2683,17.2448,17.2448,13927.5766
2008-07-15 14:15:00,36.73,36.89,36.73,36.83,17827.298050139278,17.2448,17.3199,17.2448,17.2917,17827.2981
2008-07-15 14:20:00,36.83,36.91,36.8,36.82,16016.713091922007,17.2917,17.3293,17.2776,17.287,16016.7131
2008-07-15 14:25:00,36.83,36.87,36.79,36.81,21448.46796657382,17.2917,17.3105,17.2729,17.2823,21448.468
2008-07-15 14:30:00,36.82,36.93,36.81,36.89,34540.38997214485,17.287,17.3387,17.2823,17.3199,34540.39
2008-07-15 14:35:00,36.9,36.97,36.9,36.94,42757.66016713092,17.3246,17.3575,17.3246,17.3434,42757.6602
2008-07-15 14:40:00,36.95,36.99,36.94,36.99,26880.22284122563,17.3481,17.3668,17.3434,17.3668,26880.2228
2008-07-15 14:45:00,36.98,36.98,36.94,36.97,18802.228412256267,17.3622,17.3622,17.3434,17.3575,18802.2284
2008-07-15 14:50:00,36.96,37.0,36.94,36.97,22841.225626740947,17.3528,17.3715,17.3434,17.3575,22841.2256
2008-07-15 14:55:00,36.97,37.02,36.96,36.98,35933.14763231198,17.3575,17.3809,17.3528,17.3622,35933.1476
2008-07-15 15:00:00,36.99,37.06,36.97,37.04,40529.24791086351,17.3668,17.3997,17.3575,17.3903,40529.2479
2008-07-15 15:05:00,37.03,37.11,37.03,37.08,32311.97771587744,17.3856,17.4232,17.3856,17.4091,32311.9777
2008-07-15 15:10:00,37.08,37.13,37.07,37.12,31615.598885793872,17.4091,17.4326,17.4044,17.4279,31615.5989
2008-07-15 15:15:00,37.11,37.11,37.03,37.09,36629.526462395545,17.4232,17.4232,17.3856,17.4138,36629.5265
2008-07-15 15:20:00,37.09,37.09,37.01,37.03,27855.15320334262,17.4138,17.4138,17.3762,17.3856,27855.1532
2008-07-15 15:25:00,37.04,37.05,36.98,37.01,48885.7938718663,17.3903,17.395,17.3622,17.3762,48885.7939
2008-07-15 15:30:00,37.01,37.01,36.91,36.91,61002.785515320335,17.3762,17.3762,17.3293,17.3293,61002.7855
2008-07-15 15:35:00,36.91,36.97,36.88,36.94,64345.40389972145,17.3293,17.3575,17.3152,17.3434,64345.4039
2008-07-15 15:40:00,36.94,36.98,36.91,36.92,53481.89415041783,17.3434,17.3622,17.3293,17.334,53481.8942
2008-07-15 15:45:00,36.92,36.96,36.91,36.93,55292.4791086351,17.334,17.3528,17.3293,17.3387,55292.4791
2008-07-15 15:50:00,36.94,37.01,36.93,36.97,55292.4791086351,17.3434,17.3762,17.3387,17.3575,55292.4791
2008-07-15 15:55:00,36.97,36.98,36.91,36.93,115877.4373259053,17.3575,17.3622,17.3293,17.3387,115877.4373
2008-07-16 09:30:00,36.93,36.93,36.69,36.91,42896.93593314764,17.3387,17.3387,17.226,17.3293,42896.9359
2008-07-16 09:35:00,36.91,36.98,36.91,36.96,20334.26183844012,17.3293,17.3622,17.3293,17.3528,20334.2618
2008-07-16 09:40:00,36.93,37.16,36.91,37.1,16713.091922005573,17.3387,17.4467,17.3293,17.4185,16713.0919
2008-07-16 09:45:00,37.11,37.18,37.08,37.13,25487.4651810585,17.4232,17.4561,17.4091,17.4326,25487.4652
2008-07-16 09:50:00,37.13,37.41,37.1,37.4,35376.044568245125,17.4326,17.564,17.4185,17.5593,35376.0446
2008-07-16 09:55:00,37.41,37.53,37.39,37.48,37743.73259052925,17.564,17.6204,17.5547,17.5969,37743.7326
2008-07-16 10:00:00,37.49,37.54,37.39,37.39,69359.33147632312,17.6016,17.6251,17.5547,17.5547,69359.3315
2008-07-16 10:05:00,37.38,37.38,37.25,37.26,29247.91086350975,17.55,17.55,17.4889,17.4936,29247.9109
2008-07-16 10:10:00,37.25,37.29,37.16,37.21,21866.29526462396,17.4889,17.5077,17.4467,17.4701,21866.2953
2008-07-16 10:15:00,37.19,37.19,36.96,36.96,20055.710306406687,17.4607,17.4607,17.3528,17.3528,20055.7103
2008-07-16 10:20:00,36.94,37.05,36.94,36.95,15320.33426183844,17.3434,17.395,17.3434,17.3481,15320.3343
2008-07-16 10:25:00,36.96,36.98,36.89,36.96,19080.77994428969,17.3528,17.3622,17.3199,17.3528,19080.7799
2008-07-16 10:30:00,36.97,36.98,36.93,36.95,20473.537604456826,17.3575,17.3622,17.3387,17.3481,20473.5376
2008-07-16 10:35:00,36.95,37.44,36.95,37.41,46796.6573816156,17.3481,17.5781,17.3481,17.564,46796.6574
2008-07-16 10:40:00,37.43,37.52,37.39,37.51,28969.359331476324,17.5734,17.6157,17.5547,17.611,28969.3593
2008-07-16 10:45:00,37.5,37.57,37.44,37.44,28412.25626740948,17.6063,17.6392,17.5781,17.5781,28412.2563
2008-07-16 10:50:00,37.44,37.62,37.42,37.48,28830.08356545961,17.5781,17.6626,17.5687,17.5969,28830.0836
2008-07-16 10:55:00,37.44,37.48,37.41,37.42,12395.543175487466,17.5781,17.5969,17.564,17.5687,12395.5432
2008-07-16 11:00:00,37.41,37.44,37.36,37.43,18245.125348189416,17.564,17.5781,17.5406,17.5734,18245.1253
2008-07-16 11:05:00,37.44,37.47,37.34,37.34,17130.91922005571,17.5781,17.5922,17.5312,17.5312,17130.9192
2008-07-16 11:10:00,37.34,37.37,37.29,37.29,14623.955431754875,17.5312,17.5453,17.5077,17.5077,14623.9554
2008-07-16 11:15:00,37.29,37.38,37.27,37.37,14763.231197771587,17.5077,17.55,17.4983,17.5453,14763.2312
2008-07-16 11:20:00,37.36,37.36,37.21,37.21,11699.1643454039,17.5406,17.5406,17.4701,17.4701,11699.1643
2008-07-16 11:25:00,37.2,37.3,37.19,37.27,8913.649025069639,17.4654,17.5124,17.4607,17.4983,8913.649
2008-07-16 11:30:00,37.23,37.23,37.19,37.2,8495.821727019498,17.4795,17.4795,17.4607,17.4654,8495.8217
2008-07-16 11:35:00,37.21,37.24,37.13,37.14,27019.49860724234,17.4701,17.4842,17.4326,17.4373,27019.4986
2008-07-16 11:40:00,37.15,37.16,37.09,37.09,9470.752089136491,17.442,17.4467,17.4138,17.4138,9470.7521
2008-07-16 11:45:00,37.11,37.12,37.07,37.08,8077.994428969359,17.4232,17.4279,17.4044,17.4091,8077.9944
2008-07-16 11:50:00,37.08,37.09,37.03,37.08,23676.880222841228,17.4091,17.4138,17.3856,17.4091,23676.8802
2008-07-16 11:55:00,37.07,37.14,37.07,37.12,19498.60724233984,17.4044,17.4373,17.4044,17.4279,19498.6072
2008-07-16 12:00:00,37.11,37.15,37.11,37.15,14623.955431754875,17.4232,17.442,17.4232,17.442,14623.9554
2008-07-16 12:05:00,37.15,37.18,37.13,37.14,14902.506963788304,17.442,17.4561,17.4326,17.4373,14902.507
2008-07-16 12:10:00,37.13,37.24,37.11,37.24,28412.25626740948,17.4326,17.4842,17.4232,17.4842,28412.2563
2008-07-16 12:15:00,37.21,37.26,37.21,37.24,10167.130919220055,17.4701,17.4936,17.4701,17.4842,10167.1309
2008-07-16 12:20:00,37.25,37.26,37.16,37.17,18941.504178272982,17.4889,17.4936,17.4467,17.4514,18941.5042
2008-07-16 12:25:00,37.19,37.33,37.19,37.31,21309.192200557103,17.4607,17.5265,17.4607,17.5171,21309.1922
2008-07-16 12:30:00,37.31,37.33,37.28,37.31,18245.125348189416,17.5171,17.5265,17.503,17.5171,18245.1253
2008-07-16 12:35:00,37.3,37.33,37.22,37.25,13370.473537604455,17.5124,17.5265,17.4748,17.4889,13370.4735
2008-07-16 12:40:00,37.25,37.27,37.21,37.25,15459.610027855157,17.4889,17.4983,17.4701,17.4889,15459.61
2008-07-16 12:45:00,37.26,37.28,37.21,37.24,13509.74930362117,17.4936,17.503,17.4701,17.4842,13509.7493
2008-07-16 12:50:00,37.26,37.34,37.26,37.34,7381.615598885794,17.4936,17.5312,17.4936,17.5312,7381.6156
2008-07-16 12:55:00,37.34,37.36,37.32,37.36,9470.752089136491,17.5312,17.5406,17.5218,17.5406,9470.7521
2008-07-16 13:00:00,37.34,37.45,37.31,37.43,19220.05571030641,17.5312,17.5828,17.5171,17.5734,19220.0557
2008-07-16 13:05:00,37.43,37.46,37.4,37.46,17688.022284122562,17.5734,17.5875,17.5593,17.5875,17688.0223
2008-07-16 13:10:00,37.45,37.47,37.39,37.39,16852.367688022285,17.5828,17.5922,17.5547,17.5547,16852.3677
2008-07-16 13:15:00,37.4,37.45,37.37,37.39,21448.46796657382,17.5593,17.5828,17.5453,17.5547,21448.468
2008-07-16 13:20:00,37.38,37.44,37.37,37.44,7938.718662952647,17.55,17.5781,17.5453,17.5781,7938.7187
2008-07-16 13:25:00,37.45,37.46,37.44,37.46,7799.442896935933,17.5828,17.5875,17.5781,17.5875,7799.4429
2008-07-16 13:30:00,37.45,37.46,37.4,37.4,11002.785515320336,17.5828,17.5875,17.5593,17.5593,11002.7855
2008-07-16 13:35:00,37.4,37.44,37.36,37.36,16434.540389972146,17.5593,17.5781,17.5406,17.5406,16434.5404
2008-07-16 13:40:00,37.37,37.38,37.34,37.37,13649.025069637884,17.5453,17.55,17.5312,17.5453,13649.0251
2008-07-16 13:45:00,37.37,37.41,37.36,37.39,14902.506963788304,17.5453,17.564,17.5406,17.5547,14902.507
2008-07-16 13:50:00,37.4,37.41,37.37,37.39,10584.958217270196,17.5593,17.564,17.5453,17.5547,10584.9582
2008-07-16 13:55:00,37.39,37.41,37.39,37.4,7103.064066852368,17.5547,17.564,17.5547,17.5593,7103.0641
2008-07-16 14:00:00,37.41,37.47,37.36,37.42,37604.45682451253,17.564,17.5922,17.5406,17.5687,37604.4568
2008-07-16 14:05:00,37.44,37.44,37.36,37.4,22980.501392757666,17.5781,17.5781,17.5406,17.5593,22980.5014
2008-07-16 14:10:00,37.4,37.41,37.34,37.38,28412.25626740948,17.5593,17.564,17.5312,17.55,28412.2563
2008-07-16 14:15:00,37.38,37.47,37.38,37.43,20752.089136490253,17.55,17.5922,17.55,17.5734,20752.0891
2008-07-16 14:20:00,37.42,37.46,37.41,37.44,15598.885793871868,17.5687,17.5875,17.564,17.5781,15598.8858
2008-07-16 14:25:00,37.44,37.45,37.4,37.4,31615.598885793872,17.5781,17.5828,17.5593,17.5593,31615.5989
2008-07-16 14:30:00,37.41,37.44,37.4,37.42,30083.56545961003,17.564,17.5781,17.5593,17.5687,30083.5655
2008-07-16 14:35:00,37.43,37.51,37.42,37.51,26880.22284122563,17.5734,17.611,17.5687,17.611,26880.2228
2008-07-16 14:40:00,37.52,37.52,37.45,37.45,12534.81894150418,17.6157,17.6157,17.5828,17.5828,12534.8189
2008-07-16 14:45:00,37.45,37.49,37.44,37.47,46239.55431754875,17.5828,17.6016,17.5781,17.5922,46239.5543
2008-07-16 14:50:00,37.47,37.49,37.42,37.48,32590.529247910865,17.5922,17.6016,17.5687,17.5969,32590.5292
2008-07-16 14:55:00,37.48,37.53,37.46,37.48,15320.33426183844,17.5969,17.6204,17.5875,17.5969,15320.3343
2008-07-16 15:00:00,37.47,37.47,37.42,37.45,21309.192200557103,17.5922,17.5922,17.5687,17.5828,21309.1922
2008-07-16 15:05:00,37.47,37.47,37.41,37.44,16434.540389972146,17.5922,17.5922,17.564,17.5781,16434.5404
2008-07-16 15:10:00,37.44,37.44,37.38,37.42,16434.540389972146,17.5781,17.5781,17.55,17.5687,16434.5404
2008-07-16 15:15:00,37.41,37.44,37.39,37.41,16016.713091922007,17.564,17.5781,17.5547,17.564,16016.7131
2008-07-16 15:20:00,37.42,37.47,37.41,37.45,14066.852367688023,17.5687,17.5922,17.564,17.5828,14066.8524
2008-07-16 15:25:00,37.44,37.47,37.41,37.44,19220.05571030641,17.5781,17.5922,17.564,17.5781,19220.0557
2008-07-16 15:30:00,37.44,37.49,37.43,37.47,48189.41504178273,17.5781,17.6016,17.5734,17.5922,48189.415
2008-07-16 15:35:00,37.47,37.52,37.45,37.51,38300.8356545961,17.5922,17.6157,17.5828,17.611,38300.8357
2008-07-16 15:40:00,37.5,37.57,37.47,37.55,78272.98050139277,17.6063,17.6392,17.5922,17.6298,78272.9805
2008-07-16 15:45:00,37.54,37.57,37.52,37.54,59052.92479108636,17.6251,17.6392,17.6157,17.6251,59052.9248
2008-07-16 15:50:00,37.54,37.55,37.51,37.51,35793.87186629527,17.6251,17.6298,17.611,17.611,35793.8719
2008-07-16 15:55:00,37.51,37.53,37.46,37.5,78830.08356545962,17.611,17.6204,17.5875,17.6063,78830.0836
2008-07-17 09:30:00,37.8,37.8,37.29,37.34,47353.760445682456,17.7471,17.7471,17.5077,17.5312,47353.7604
2008-07-17 09:35:00,37.36,37.54,37.34,37.47,26601.671309192203,17.5406,17.6251,17.5312,17.5922,26601.6713
2008-07-17 09:40:00,37.47,37.54,37.35,37.41,31476.32311977716,17.5922,17.6251,17.5359,17.564,31476.3231
2008-07-17 09:45:00,37.41,37.41,37.13,37.16,39415.04178272981,17.564,17.564,17.4326,17.4467,39415.0418
2008-07-17 09:50:00,37.16,37.21,37.13,37.21,26044.56824512535,17.4467,17.4701,17.4326,17.4701,26044.5682
2008-07-17 09:55:00,37.21,37.26,37.14,37.26,23676.880222841228,17.4701,17.4936,17.4373,17.4936,23676.8802
2008-07-17 10:00:00,37.26,37.36,37.16,37.34,25905.29247910864,17.4936,17.5406,17.4467,17.5312,25905.2925
2008-07-17 10:05:00,37.34,37.34,37.09,37.17,28412.25626740948,17.5312,17.5312,17.4138,17.4514,28412.2563
2008-07-17 10:10:00,37.2,37.27,37.16,37.16,23676.880222841228,17.4654,17.4983,17.4467,17.4467,23676.8802
2008-07-17 10:15:00,37.15,37.37,37.14,37.33,24512.534818941505,17.442,17.5453,17.4373,17.5265,24512.5348
2008-07-17 10:20:00,37.34,37.37,37.33,37.33,14763.231197771587,17.5312,17.5453,17.5265,17.5265,14763.2312
2008-07-17 10:25:00,37.34,37.36,37.27,37.29,22841.225626740947,17.5312,17.5406,17.4983,17.5077,22841.2256
2008-07-17 10:30:00,37.31,37.34,37.26,37.29,16573.816155988858,17.5171,17.5312,17.4936,17.5077,16573.8162
2008-07-17 10:35:00,37.29,37.47,37.29,37.41,18802.228412256267,17.5077,17.5922,17.5077,17.564,18802.2284
2008-07-17 10:40:00,37.39,37.41,37.27,37.3,13091.922005571032,17.5547,17.564,17.4983,17.5124,13091.922
2008-07-17 10:45:00,37.29,37.34,37.26,37.31,12116.99164345404,17.5077,17.5312,17.4936,17.5171,12116.9916
2008-07-17 10:50:00,37.3,37.37,37.24,37.36,16155.98885793872,17.5124,17.5453,17.4842,17.5406,16155.9889
2008-07-17 10:55:00,37.36,37.42,37.35,37.42,11002.785515320336,17.5406,17.5687,17.5359,17.5687,11002.7855
2008-07-17 11:00:00,37.42,37.44,37.33,37.34,19916.43454038997,17.5687,17.5781,17.5265,17.5312,19916.4345
2008-07-17 11:05:00,37.34,37.34,37.3,37.31,17270.194986072423,17.5312,17.5312,17.5124,17.5171,17270.195
2008-07-17 11:10:00,37.31,37.5,37.31,37.5,29247.91086350975,17.5171,17.6063,17.5171,17.6063,29247.9109
2008-07-17 11:15:00,37.49,37.49,37.44,37.44,10167.130919220055,17.6016,17.6016,17.5781,17.5781,10167.1309
2008-07-17 11:20:00,37.44,37.44,37.34,37.36,16852.367688022285,17.5781,17.5781,17.5312,17.5406,16852.3677
2008-07-17 11:25:00,37.36,37.51,37.36,37.47,21866.29526462396,17.5406,17.611,17.5406,17.5922,21866.2953
2008-07-17 11:30:00,37.47,37.47,37.36,37.39,15181.058495821728,17.5922,17.5922,17.5406,17.5547,15181.0585
2008-07-17 11:35:00,37.37,37.55,37.37,37.53,23119.777158774374,17.5453,17.6298,17.5453,17.6204,23119.7772
2008-07-17 11:40:00,37.55,37.6,37.55,37.56,16155.98885793872,17.6298,17.6532,17.6298,17.6345,16155.9889
2008-07-17 11:45:00,37.56,37.56,37.52,37.54,11002.785515320336,17.6345,17.6345,17.6157,17.6251,11002.7855
2008-07-17 11:50:00,37.55,37.59,37.5,37.54,13927.57660167131,17.6298,17.6486,17.6063,17.6251,13927.5766
2008-07-17 11:55:00,37.52,37.56,37.52,37.54,11977.715877437327,17.6157,17.6345,17.6157,17.6251,11977.7159
2008-07-17 12:00:00,37.53,37.57,37.48,37.55,11977.715877437327,17.6204,17.6392,17.5969,17.6298,11977.7159
2008-07-17 12:05:00,37.56,37.57,37.5,37.52,10584.958217270196,17.6345,17.6392,17.6063,17.6157,10584.9582
2008-07-17 12:10:00,37.52,37.52,37.46,37.46,20612.813370473537,17.6157,17.6157,17.5875,17.5875,20612.8134
2008-07-17 12:15:00,37.45,37.46,37.4,37.44,15181.058495821728,17.5828,17.5875,17.5593,17.5781,15181.0585
2008-07-17 12:20:00,37.44,37.51,37.44,37.46,12116.99164345404,17.5781,17.611,17.5781,17.5875,12116.9916
2008-07-17 12:25:00,37.46,37.46,37.39,37.39,9192.200557103064,17.5875,17.5875,17.5547,17.5547,9192.2006
2008-07-17 12:30:00,37.39,37.39,37.32,37.34,13927.57660167131,17.5547,17.5547,17.5218,17.5312,13927.5766
2008-07-17 12:35:00,37.34,37.41,37.32,37.37,15320.33426183844,17.5312,17.564,17.5218,17.5453,15320.3343
2008-07-17 12:40:00,37.37,37.42,37.35,37.4,10863.50974930362,17.5453,17.5687,17.5359,17.5593,10863.5097
2008-07-17 12:45:00,37.4,37.47,37.4,37.47,12674.094707520891,17.5593,17.5922,17.5593,17.5922,12674.0947
2008-07-17 12:50:00,37.48,37.55,37.48,37.51,15459.610027855157,17.5969,17.6298,17.5969,17.611,15459.61
2008-07-17 12:55:00,37.53,37.59,37.51,37.51,11420.612813370471,17.6204,17.6486,17.611,17.611,11420.6128
2008-07-17 13:00:00,37.5,37.5,37.4,37.43,16852.367688022285,17.6063,17.6063,17.5593,17.5734,16852.3677
2008-07-17 13:05:00,37.44,37.55,37.44,37.55,12534.81894150418,17.5781,17.6298,17.5781,17.6298,12534.8189
2008-07-17 13:10:00,37.56,37.7,37.55,37.7,12813.370473537603,17.6345,17.7002,17.6298,17.7002,12813.3705
2008-07-17 13:15:00,37.7,37.85,37.68,37.83,22562.674094707523,17.7002,17.7706,17.6908,17.7612,22562.6741
2008-07-17 13:20:00,37.82,37.86,37.77,37.8,38440.11142061282,17.7565,17.7753,17.7331,17.7471,38440.1114
2008-07-17 13:25:00,37.79,37.79,37.73,37.77,11420.612813370471,17.7425,17.7425,17.7143,17.7331,11420.6128
2008-07-17 13:30:00,37.76,37.82,37.75,37.79,17270.194986072423,17.7284,17.7565,17.7237,17.7425,17270.195
2008-07-17 13:35:00,37.78,37.89,37.78,37.89,27994.42896935933,17.7378,17.7894,17.7378,17.7894,27994.429
2008-07-17 13:40:00,37.89,37.96,37.87,37.87,14902.506963788304,17.7894,17.8223,17.78,17.78,14902.507
2008-07-17 13:45:00,37.87,37.97,37.83,37.97,18662.952646239555,17.78,17.827,17.7612,17.827,18662.9526
2008-07-17 13:50:00,38.0,38.0,37.93,37.93,11559.888579387189,17.841,17.841,17.8082,17.8082,11559.8886
2008-07-17 13:55:00,37.93,37.95,37.9,37.92,9749.303621169916,17.8082,17.8176,17.7941,17.8035,9749.3036
2008-07-17 14:00:00,37.92,37.97,37.92,37.96,14623.955431754875,17.8035,17.827,17.8035,17.8223,14623.9554
2008-07-17 14:05:00,37.96,38.0,37.95,37.95,7799.442896935933,17.8223,17.841,17.8176,17.8176,7799.4429
2008-07-17 14:10:00,37.96,37.97,37.9,37.91,32172.70194986073,17.8223,17.827,17.7941,17.7988,32172.7019
2008-07-17 14:15:00,37.9,37.92,37.85,37.9,29526.46239554317,17.7941,17.8035,17.7706,17.7941,29526.4624
2008-07-17 14:20:00,37.9,37.99,37.9,37.98,11420.612813370471,17.7941,17.8364,17.7941,17.8317,11420.6128
2008-07-17 14:25:00,37.95,38.02,37.95,37.99,8913.649025069639,17.8176,17.8504,17.8176,17.8364,8913.649
2008-07-17 14:30:00,37.98,37.98,37.88,37.89,22423.398328690808,17.8317,17.8317,17.7847,17.7894,22423.3983
2008-07-17 14:35:00,37.89,37.92,37.87,37.92,27855.15320334262,17.7894,17.8035,17.78,17.8035,27855.1532
2008-07-17 14:40:00,37.93,37.94,37.9,37.92,18384.401114206128,17.8082,17.8129,17.7941,17.8035,18384.4011
2008-07-17 14:45:00,37.91,37.93,37.89,37.9,23816.15598885794,17.7988,17.8082,17.7894,17.7941,23816.156
2008-07-17 14:50:00,37.9,37.94,37.9,37.93,13788.300835654596,17.7941,17.8129,17.7941,17.8082,13788.3008
2008-07-17 14:55:00,37.92,37.92,37.84,37.89,27158.774373259053,17.8035,17.8035,17.7659,17.7894,27158.7744
2008-07-17 15:00:00,37.9,38.0,37.89,37.98,25208.91364902507,17.7941,17.841,17.7894,17.8317,25208.9136
2008-07-17 15:05:00,37.99,38.0,37.95,37.96,20752.089136490253,17.8364,17.841,17.8176,17.8223,20752.0891
2008-07-17 15:10:00,37.96,37.98,37.95,37.97,15877.437325905294,17.8223,17.8317,17.8176,17.827,15877.4373
2008-07-17 15:15:00,37.97,37.97,37.9,37.93,26044.56824512535,17.827,17.827,17.7941,17.8082,26044.5682
2008-07-17 15:20:00,37.95,37.96,37.9,37.91,21448.46796657382,17.8176,17.8223,17.7941,17.7988,21448.468
2008-07-17 15:25:00,37.91,37.92,37.83,37.85,30222.841225626744,17.7988,17.8035,17.7612,17.7706,30222.8412
2008-07-17 15:30:00,37.84,37.86,37.77,37.8,24233.98328690808,17.7659,17.7753,17.7331,17.7471,24233.9833
2008-07-17 15:35:00,37.81,37.82,37.67,37.74,43732.59052924792,17.7518,17.7565,17.6861,17.719,43732.5905
2008-07-17 15:40:00,37.73,37.82,37.73,37.81,43314.76323119777,17.7143,17.7565,17.7143,17.7518,43314.7632
2008-07-17 15:45:00,37.8,37.87,37.8,37.84,54178.2729805014,17.7471,17.78,17.7471,17.7659,54178.273
2008-07-17 15:50:00,37.84,37.84,37.79,37.8,28969.359331476324,17.7659,17.7659,17.7425,17.7471,28969.3593
2008-07-17 15:55:00,37.8,37.87,37.8,37.84,115181.05849582174,17.7471,17.78,17.7471,17.7659,115181.0585
2008-07-18 09:30:00,37.77,37.99,37.26,37.84,624930.3621169917,17.7331,17.8364,17.4936,17.7659,624930.3621
2008-07-18 09:35:00,37.85,37.87,37.63,37.65,38857.93871866296,17.7706,17.78,17.6673,17.6767,38857.9387
2008-07-18 09:40:00,37.65,37.9,37.64,37.9,28551.532033426185,17.6767,17.7941,17.672,17.7941,28551.532
2008-07-18 09:45:00,37.89,37.9,37.78,37.88,22841.225626740947,17.7894,17.7941,17.7378,17.7847,22841.2256
2008-07-18 09:50:00,37.9,37.95,37.84,37.9,33983.28690807799,17.7941,17.8176,17.7659,17.7941,33983.2869
2008-07-18 09:55:00,37.9,37.98,37.87,37.87,28830.08356545961,17.7941,17.8317,17.78,17.78,28830.0836
2008-07-18 10:00:00,37.87,37.93,37.81,37.85,30779.944289693594,17.78,17.8082,17.7518,17.7706,30779.9443
2008-07-18 10:05:00,37.86,37.91,37.8,37.82,180779.9442896936,17.7753,17.7988,17.7471,17.7565,180779.9443
2008-07-18 10:10:00,37.83,37.86,37.73,37.81,35793.87186629527,17.7612,17.7753,17.7143,17.7518,35793.8719
2008-07-18 10:15:00,37.8,37.86,37.8,37.84,35097.4930362117,17.7471,17.7753,17.7471,17.7659,35097.493
2008-07-18 10:20:00,37.82,37.84,37.72,37.72,22841.225626740947,17.7565,17.7659,17.7096,17.7096,22841.2256
2008-07-18 10:25:00,37.73,37.83,37.72,37.83,12256.267409470753,17.7143,17.7612,17.7096,17.7612,12256.2674
2008-07-18 10:30:00,37.83,37.85,37.73,37.76,19777.15877437326,17.7612,17.7706,17.7143,17.7284,19777.1588
2008-07-18 10:35:00,37.76,37.76,37.64,37.64,13788.300835654596,17.7284,17.7284,17.672,17.672,13788.3008
2008-07-18 10:40:00,37.61,37.74,37.59,37.72,21030.64066852368,17.6579,17.719,17.6486,17.7096,21030.6407
2008-07-18 10:45:00,37.71,37.82,37.71,37.82,21448.46796657382,17.7049,17.7565,17.7049,17.7565,21448.468
2008-07-18 10:50:00,37.82,37.82,37.72,37.74,21866.29526462396,17.7565,17.7565,17.7096,17.719,21866.2953
2008-07-18 10:55:00,37.74,37.77,37.74,37.75,20334.26183844012,17.719,17.7331,17.719,17.7237,20334.2618
2008-07-18 11:00:00,37.77,37.82,37.77,37.8,8774.373259052925,17.7331,17.7565,17.7331,17.7471,8774.3733
2008-07-18 11:05:00,37.81,37.83,37.8,37.8,18384.401114206128,17.7518,17.7612,17.7471,17.7471,18384.4011
2008-07-18 11:10:00,37.8,37.8,37.72,37.73,36072.42339832869,17.7471,17.7471,17.7096,17.7143,36072.4234
2008-07-18 11:15:00,37.74,37.84,37.72,37.78,20752.089136490253,17.719,17.7659,17.7096,17.7378,20752.0891
2008-07-18 11:20:00,37.77,37.82,37.77,37.78,20752.089136490253,17.7331,17.7565,17.7331,17.7378,20752.0891
2008-07-18 11:25:00,37.77,37.8,37.72,37.72,29247.91086350975,17.7331,17.7471,17.7096,17.7096,29247.9109
2008-07-18 11:30:00,37.72,37.74,37.67,37.7,48189.41504178273,17.7096,17.719,17.6861,17.7002,48189.415
2008-07-18 11:35:00,37.7,37.72,37.64,37.67,31615.598885793872,17.7002,17.7096,17.672,17.6861,31615.5989
2008-07-18 11:40:00,37.65,37.66,37.6,37.65,24094.707520891367,17.6767,17.6814,17.6532,17.6767,24094.7075
2008-07-18 11:45:00,37.64,37.72,37.64,37.7,11977.715877437327,17.672,17.7096,17.672,17.7002,11977.7159
2008-07-18 11:50:00,37.71,37.8,37.71,37.8,15459.610027855157,17.7049,17.7471,17.7049,17.7471,15459.61
2008-07-18 11:55:00,37.8,37.8,37.72,37.73,19220.05571030641,17.7471,17.7471,17.7096,17.7143,19220.0557
2008-07-18 12:00:00,37.73,37.77,37.72,37.74,26740.947075208915,17.7143,17.7331,17.7096,17.719,26740.9471
2008-07-18 12:05:00,37.73,37.75,37.7,37.7,13927.57660167131,17.7143,17.7237,17.7002,17.7002,13927.5766
2008-07-18 12:10:00,37.71,37.71,37.65,37.65,28830.08356545961,17.7049,17.7049,17.6767,17.6767,28830.0836
2008-07-18 12:15:00,37.64,37.67,37.63,37.67,9470.752089136491,17.672,17.6861,17.6673,17.6861,9470.7521
2008-07-18 12:20:00,37.67,37.72,37.65,37.72,16852.367688022285,17.6861,17.7096,17.6767,17.7096,16852.3677
2008-07-18 12:25:00,37.72,37.74,37.7,37.71,18802.228412256267,17.7096,17.719,17.7002,17.7049,18802.2284
2008-07-18 12:30:00,37.7,37.76,37.67,37.75,90668.52367688024,17.7002,17.7284,17.6861,17.7237,90668.5237
2008-07-18 12:35:00,37.75,37.83,37.75,37.8,35654.596100278555,17.7237,17.7612,17.7237,17.7471,35654.5961
2008-07-18 12:40:00,37.79,37.81,37.77,37.8,23119.777158774374,17.7425,17.7518,17.7331,17.7471,23119.7772
2008-07-18 12:45:00,37.8,37.81,37.8,37.8,15041.782729805014,17.7471,17.7518,17.7471,17.7471,15041.7827
2008-07-18 12:50:00,37.8,37.81,37.7,37.7,27576.601671309192,17.7471,17.7518,17.7002,17.7002,27576.6017
2008-07-18 12:55:00,37.7,37.72,37.67,37.68,46796.6573816156,17.7002,17.7096,17.6861,17.6908,46796.6574
2008-07-18 13:00:00,37.7,37.8,37.7,37.78,12256.267409470753,17.7002,17.7471,17.7002,17.7378,12256.2674
2008-07-18 13:05:00,37.79,37.85,37.76,37.81,20334.26183844012,17.7425,17.7706,17.7284,17.7518,20334.2618
2008-07-18 13:10:00,37.8,37.83,37.77,37.82,11281.337047353762,17.7471,17.7612,17.7331,17.7565,11281.337
2008-07-18 13:15:00,37.82,37.84,37.81,37.83,16295.264623955432,17.7565,17.7659,17.7518,17.7612,16295.2646
2008-07-18 13:20:00,37.82,37.84,37.79,37.82,14345.403899721448,17.7565,17.7659,17.7425,17.7565,14345.4039
2008-07-18 13:25:00,37.82,37.86,37.8,37.85,14206.128133704737,17.7565,17.7753,17.7471,17.7706,14206.1281
2008-07-18 13:30:00,37.86,37.9,37.83,37.88,16155.98885793872,17.7753,17.7941,17.7612,17.7847,16155.9889
2008-07-18 13:35:00,37.89,37.9,37.85,37.85,20612.813370473537,17.7894,17.7941,17.7706,17.7706,20612.8134
2008-07-18 13:40:00,37.85,37.87,37.8,37.8,11142.061281337048,17.7706,17.78,17.7471,17.7471,11142.0613
2008-07-18 13:45:00,37.8,37.83,37.77,37.8,16155.98885793872,17.7471,17.7612,17.7331,17.7471,16155.9889
2008-07-18 13:50:00,37.8,37.83,37.79,37.82,16991.643454038996,17.7471,17.7612,17.7425,17.7565,16991.6435
2008-07-18 13:55:00,37.82,37.82,37.78,37.8,21448.46796657382,17.7565,17.7565,17.7378,17.7471,21448.468
2008-07-18 14:00:00,37.79,37.85,37.79,37.85,12813.370473537603,17.7425,17.7706,17.7425,17.7706,12813.3705
2008-07-18 14:05:00,37.85,37.87,37.84,37.86,17966.57381615599,17.7706,17.78,17.7659,17.7753,17966.5738
2008-07-18 14:10:00,37.87,37.93,37.83,37.93,22701.949860724235,17.78,17.8082,17.7612,17.8082,22701.9499
2008-07-18 14:15:00,37.92,37.95,37.9,37.9,25626.74094707521,17.8035,17.8176,17.7941,17.7941,25626.7409
2008-07-18 14:20:00,37.9,37.93,37.89,37.89,36211.69916434541,17.7941,17.8082,17.7894,17.7894,36211.6992
2008-07-18 14:25:00,37.9,37.9,37.86,37.87,28551.532033426185,17.7941,17.7941,17.7753,17.78,28551.532
2008-07-18 14:30:00,37.87,37.88,37.8,37.82,59192.20055710307,17.78,17.7847,17.7471,17.7565,59192.2006
2008-07-18 14:35:00,37.82,37.89,37.82,37.83,24094.707520891367,17.7565,17.7894,17.7565,17.7612,24094.7075
2008-07-18 14:40:00,37.84,37.92,37.84,37.92,15598.885793871868,17.7659,17.8035,17.7659,17.8035,15598.8858
2008-07-18 14:45:00,37.92,37.97,37.9,37.94,19080.77994428969,17.8035,17.827,17.7941,17.8129,19080.7799
2008-07-18 14:50:00,37.95,37.96,37.86,37.89,34122.56267409471,17.8176,17.8223,17.7753,17.7894,34122.5627
2008-07-18 14:55:00,37.89,37.95,37.89,37.94,17688.022284122562,17.7894,17.8176,17.7894,17.8129,17688.0223
2008-07-18 15:00:00,37.93,37.95,37.89,37.9,67827.29805013927,17.8082,17.8176,17.7894,17.7941,67827.2981
2008-07-18 15:05:00,37.9,37.91,37.86,37.88,42896.93593314764,17.7941,17.7988,17.7753,17.7847,42896.9359
2008-07-18 15:10:00,37.88,37.94,37.87,37.93,23398.3286908078,17.7847,17.8129,17.78,17.8082,23398.3287
2008-07-18 15:15:00,37.93,37.93,37.82,37.85,31754.874651810587,17.8082,17.8082,17.7565,17.7706,31754.8747
2008-07-18 15:20:00,37.85,37.9,37.82,37.82,22423.398328690808,17.7706,17.7941,17.7565,17.7565,22423.3983
2008-07-18 15:25:00,37.84,37.85,37.82,37.84,16852.367688022285,17.7659,17.7706,17.7565,17.7659,16852.3677
2008-07-18 15:30:00,37.84,37.92,37.84,37.91,28690.807799442897,17.7659,17.8035,17.7659,17.7988,28690.8078
2008-07-18 15:35:00,37.91,37.93,37.9,37.9,32451.25348189416,17.7988,17.8082,17.7941,17.7941,32451.2535
2008-07-18 15:40:00,37.91,37.92,37.86,37.87,36629.526462395545,17.7988,17.8035,17.7753,17.78,36629.5265
2008-07-18 15:45:00,37.87,37.91,37.87,37.87,36908.07799442897,17.78,17.7988,17.78,17.78,36908.078
2008-07-18 15:50:00,37.87,37.87,37.82,37.85,54874.65181058496,17.78,17.78,17.7565,17.7706,54874.6518
2008-07-18 15:55:00,37.86,37.87,37.84,37.84,72005.57103064067,17.7753,17.78,17.7659,17.7659,72005.571
2008-07-21 09:30:00,37.85,38.0,37.77,38.0,32311.97771587744,17.7706,17.841,17.7331,17.841,32311.9777
2008-07-21 09:35:00,38.0,38.02,37.87,38.0,27158.774373259053,17.841,17.8504,17.78,17.841,27158.7744
2008-07-21 09:40:00,37.99,38.0,37.89,37.89,18802.228412256267,17.8364,17.841,17.7894,17.7894,18802.2284
2008-07-21 09:45:00,37.9,38.05,37.9,37.97,28272.98050139276,17.7941,17.8645,17.7941,17.827,28272.9805
2008-07-21 09:50:00,37.97,38.1,37.95,38.07,37465.18105849582,17.827,17.888,17.8176,17.8739,37465.1811
2008-07-21 09:55:00,38.03,38.05,37.85,37.87,94707.52089136493,17.8551,17.8645,17.7706,17.78,94707.5209
2008-07-21 10:00:00,37.86,37.93,37.62,37.65,30362.116991643456,17.7753,17.8082,17.6626,17.6767,30362.117
2008-07-21 10:05:00,37.63,37.63,37.53,37.55,13231.197771587744,17.6673,17.6673,17.6204,17.6298,13231.1978
2008-07-21 10:10:00,37.56,37.62,37.55,37.61,15320.33426183844,17.6345,17.6626,17.6298,17.6579,15320.3343
2008-07-21 10:15:00,37.61,37.67,37.6,37.62,20891.364902506964,17.6579,17.6861,17.6532,17.6626,20891.3649
2008-07-21 10:20:00,37.61,37.68,37.55,37.59,24094.707520891367,17.6579,17.6908,17.6298,17.6486,24094.7075
2008-07-21 10:25:00,37.58,37.66,37.5,37.54,23398.3286908078,17.6439,17.6814,17.6063,17.6251,23398.3287
2008-07-21 10:30:00,37.56,37.56,37.51,37.54,15877.437325905294,17.6345,17.6345,17.611,17.6251,15877.4373
2008-07-21 10:35:00,37.54,37.63,37.53,37.59,16713.091922005573,17.6251,17.6673,17.6204,17.6486,16713.0919
2008-07-21 10:40:00,37.59,37.67,37.58,37.66,24233.98328690808,17.6486,17.6861,17.6439,17.6814,24233.9833
2008-07-21 10:45:00,37.67,37.68,37.62,37.62,21587.74373259053,17.6861,17.6908,17.6626,17.6626,21587.7437
2008-07-21 10:50:00,37.64,37.74,37.64,37.73,20055.710306406687,17.672,17.719,17.672,17.7143,20055.7103
2008-07-21 10:55:00,37.71,37.71,37.57,37.61,14763.231197771587,17.7049,17.7049,17.6392,17.6579,14763.2312
2008-07-21 11:00:00,37.59,37.6,37.49,37.56,28969.359331476324,17.6486,17.6532,17.6016,17.6345,28969.3593
2008-07-21 11:05:00,37.56,37.59,37.52,37.59,19359.33147632312,17.6345,17.6486,17.6157,17.6486,19359.3315
2008-07-21 11:10:00,37.59,37.67,37.57,37.58,26323.119777158776,17.6486,17.6861,17.6392,17.6439,26323.1198
2008-07-21 11:15:00,37.58,37.62,37.56,37.61,29944.28969359332,17.6439,17.6626,17.6345,17.6579,29944.2897
2008-07-21 11:20:00,37.62,37.71,37.58,37.7,73537.60445682451,17.6626,17.7049,17.6439,17.7002,73537.6045
2008-07-21 11:25:00,37.71,37.73,37.67,37.67,10584.958217270196,17.7049,17.7143,17.6861,17.6861,10584.9582
2008-07-21 11:30:00,37.66,37.67,37.59,37.59,13091.922005571032,17.6814,17.6861,17.6486,17.6486,13091.922
2008-07-21 11:35:00,37.59,37.64,37.57,37.58,16155.98885793872,17.6486,17.672,17.6392,17.6439,16155.9889
2008-07-21 11:40:00,37.57,37.69,37.56,37.68,28830.08356545961,17.6392,17.6955,17.6345,17.6908,28830.0836
2008-07-21 11:45:00,37.68,37.7,37.62,37.7,14484.679665738162,17.6908,17.7002,17.6626,17.7002,14484.6797
2008-07-21 11:50:00,37.7,37.7,37.66,37.66,11559.888579387189,17.7002,17.7002,17.6814,17.6814,11559.8886
2008-07-21 11:55:00,37.65,37.65,37.57,37.62,17409.47075208914,17.6767,17.6767,17.6392,17.6626,17409.4708
2008-07-21 12:00:00,37.62,37.68,37.62,37.67,16155.98885793872,17.6626,17.6908,17.6626,17.6861,16155.9889
2008-07-21 12:05:00,37.66,37.67,37.62,37.67,57103.06406685237,17.6814,17.6861,17.6626,17.6861,57103.0641
2008-07-21 12:10:00,37.67,37.69,37.62,37.66,27855.15320334262,17.6861,17.6955,17.6626,17.6814,27855.1532
2008-07-21 12:15:00,37.67,37.72,37.67,37.7,25626.74094707521,17.6861,17.7096,17.6861,17.7002,25626.7409
2008-07-21 12:20:00,37.71,37.75,37.69,37.74,9192.200557103064,17.7049,17.7237,17.6955,17.719,9192.2006
2008-07-21 12:25:00,37.75,37.78,37.73,37.75,6685.236768802229,17.7237,17.7378,17.7143,17.7237,6685.2368
2008-07-21 12:30:00,37.77,37.8,37.75,37.75,14066.852367688023,17.7331,17.7471,17.7237,17.7237,14066.8524
2008-07-21 12:35:00,37.74,37.79,37.73,37.78,8635.097493036212,17.719,17.7425,17.7143,17.7378,8635.0975
2008-07-21 12:40:00,37.75,37.8,37.75,37.8,4456.824512534819,17.7237,17.7471,17.7237,17.7471,4456.8245
2008-07-21 12:45:00,37.77,37.82,37.77,37.77,11002.785515320336,17.7331,17.7565,17.7331,17.7331,11002.7855
2008-07-21 12:50:00,37.76,37.77,37.73,37.77,8356.545961002786,17.7284,17.7331,17.7143,17.7331,8356.546
2008-07-21 12:55:00,37.76,37.77,37.72,37.72,7242.339832869081,17.7284,17.7331,17.7096,17.7096,7242.3398
2008-07-21 13:00:00,37.72,37.74,37.68,37.72,7520.891364902507,17.7096,17.719,17.6908,17.7096,7520.8914
2008-07-21 13:05:00,37.72,37.75,37.7,37.75,9052.924791086352,17.7096,17.7237,17.7002,17.7237,9052.9248
2008-07-21 13:10:00,37.75,37.75,37.68,37.7,10167.130919220055,17.7237,17.7237,17.6908,17.7002,10167.1309
2008-07-21 13:15:00,37.7,37.83,37.69,37.83,26183.844011142064,17.7002,17.7612,17.6955,17.7612,26183.844
2008-07-21 13:20:00,37.82,37.87,37.8,37.8,27437.32590529248,17.7565,17.78,17.7471,17.7471,27437.3259
2008-07-21 13:25:00,37.8,37.8,37.72,37.73,18245.125348189416,17.7471,17.7471,17.7096,17.7143,18245.1253
2008-07-21 13:30:00,37.72,37.75,37.72,37.74,16991.643454038996,17.7096,17.7237,17.7096,17.719,16991.6435
2008-07-21 13:35:00,37.75,37.79,37.72,37.76,12674.094707520891,17.7237,17.7425,17.7096,17.7284,12674.0947
2008-07-21 13:40:00,37.75,37.77,37.73,37.76,13788.300835654596,17.7237,17.7331,17.7143,17.7284,13788.3008
2008-07-21 13:45:00,37.76,37.76,37.68,37.72,23676.880222841228,17.7284,17.7284,17.6908,17.7096,23676.8802
2008-07-21 13:50:00,37.74,37.74,37.67,37.7,21169.91643454039,17.719,17.719,17.6861,17.7002,21169.9164
2008-07-21 13:55:00,37.72,37.74,37.66,37.66,17130.91922005571,17.7096,17.719,17.6814,17.6814,17130.9192
2008-07-21 14:00:00,37.66,37.69,37.62,37.64,34122.56267409471,17.6814,17.6955,17.6626,17.672,34122.5627
2008-07-21 14:05:00,37.63,37.67,37.6,37.64,11281.337047353762,17.6673,17.6861,17.6532,17.672,11281.337
2008-07-21 14:10:00,37.64,37.66,37.57,37.63,21866.29526462396,17.672,17.6814,17.6392,17.6673,21866.2953
2008-07-21 14:15:00,37.63,37.63,37.59,37.62,7103.064066852368,17.6673,17.6673,17.6486,17.6626,7103.0641
2008-07-21 14:20:00,37.61,37.61,37.55,37.58,30222.841225626744,17.6579,17.6579,17.6298,17.6439,30222.8412
2008-07-21 14:25:00,37.57,37.64,37.51,37.53,49721.44846796658,17.6392,17.672,17.611,17.6204,49721.4485
2008-07-21 14:30:00,37.54,37.57,37.49,37.5,22980.501392757666,17.6251,17.6392,17.6016,17.6063,22980.5014
2008-07-21 14:35:00,37.49,37.52,37.49,37.52,25069.63788300836,17.6016,17.6157,17.6016,17.6157,25069.6379
2008-07-21 14:40:00,37.5,37.52,37.45,37.45,12674.094707520891,17.6063,17.6157,17.5828,17.5828,12674.0947
2008-07-21 14:45:00,37.45,37.47,37.44,37.44,13649.025069637884,17.5828,17.5922,17.5781,17.5781,13649.0251
2008-07-21 14:50:00,37.44,37.5,37.44,37.48,19359.33147632312,17.5781,17.6063,17.5781,17.5969,19359.3315
2008-07-21 14:55:00,37.49,37.54,37.48,37.51,10167.130919220055,17.6016,17.6251,17.5969,17.611,10167.1309
2008-07-21 15:00:00,37.54,37.54,37.45,37.45,30501.392757660167,17.6251,17.6251,17.5828,17.5828,30501.3928
2008-07-21 15:05:00,37.44,37.46,37.39,37.45,43454.03899721448,17.5781,17.5875,17.5547,17.5828,43454.039
2008-07-21 15:10:00,37.43,37.48,37.39,37.43,52367.68802228413,17.5734,17.5969,17.5547,17.5734,52367.688
2008-07-21 15:15:00,37.41,37.51,37.41,37.49,15459.610027855157,17.564,17.611,17.564,17.6016,15459.61
2008-07-21 15:20:00,37.5,37.5,37.41,37.48,49164.34540389972,17.6063,17.6063,17.564,17.5969,49164.3454
2008-07-21 15:25:00,37.46,37.47,37.43,37.45,8495.821727019498,17.5875,17.5922,17.5734,17.5828,8495.8217
2008-07-21 15:30:00,37.45,37.48,37.43,37.46,25626.74094707521,17.5828,17.5969,17.5734,17.5875,25626.7409
2008-07-21 15:35:00,37.47,37.52,37.46,37.52,26740.947075208915,17.5922,17.6157,17.5875,17.6157,26740.9471
2008-07-21 15:40:00,37.52,37.54,37.46,37.52,31615.598885793872,17.6157,17.6251,17.5875,17.6157,31615.5989
2008-07-21 15:45:00,37.52,37.56,37.51,37.52,43732.59052924792,17.6157,17.6345,17.611,17.6157,43732.5905
2008-07-21 15:50:00,37.52,37.57,37.52,37.56,44428.96935933148,17.6157,17.6392,17.6157,17.6345,44428.9694
2008-07-21 15:55:00,37.54,37.59,37.54,37.56,61559.88857938719,17.6251,17.6486,17.6251,17.6345,61559.8886
2008-07-22 09:30:00,37.36,37.47,37.21,37.27,53760.44568245126,17.5406,17.5922,17.4701,17.4983,53760.4457
2008-07-22 09:35:00,37.3,37.37,37.28,37.34,27994.42896935933,17.5124,17.5453,17.503,17.5312,27994.429
2008-07-22 09:40:00,37.37,37.49,37.34,37.39,46100.27855153204,17.5453,17.6016,17.5312,17.5547,46100.2786
2008-07-22 09:45:00,37.39,37.7,37.39,37.68,31615.598885793872,17.5547,17.7002,17.5547,17.6908,31615.5989
2008-07-22 09:50:00,37.69,37.85,37.69,37.79,47632.31197771588,17.6955,17.7706,17.6955,17.7425,47632.312
2008-07-22 09:55:00,37.8,37.93,37.72,37.74,42061.28133704736,17.7471,17.8082,17.7096,17.719,42061.2813
2008-07-22 10:00:00,37.75,37.9,37.69,37.88,39554.31754874652,17.7237,17.7941,17.6955,17.7847,39554.3175
2008-07-22 10:05:00,37.87,37.89,37.75,37.79,50557.10306406685,17.78,17.7894,17.7237,17.7425,50557.1031
2008-07-22 10:10:00,37.77,37.86,37.68,37.68,54596.10027855154,17.7331,17.7753,17.6908,17.6908,54596.1003
2008-07-22 10:15:00,37.68,37.74,37.63,37.71,57660.16713091922,17.6908,17.719,17.6673,17.7049,57660.1671
2008-07-22 10:20:00,37.71,37.73,37.57,37.6,39693.59331476323,17.7049,17.7143,17.6392,17.6532,39693.5933
2008-07-22 10:25:00,37.59,37.67,37.59,37.59,27715.877437325908,17.6486,17.6861,17.6486,17.6486,27715.8774
2008-07-22 10:30:00,37.6,37.67,37.59,37.59,32729.80501392758,17.6532,17.6861,17.6486,17.6486,32729.805
2008-07-22 10:35:00,37.58,37.59,37.52,37.52,32869.08077994429,17.6439,17.6486,17.6157,17.6157,32869.0808
2008-07-22 10:40:00,37.52,37.59,37.52,37.58,33286.908077994434,17.6157,17.6486,17.6157,17.6439,33286.9081
2008-07-22 10:45:00,37.57,37.59,37.51,37.51,40250.696378830085,17.6392,17.6486,17.611,17.611,40250.6964
2008-07-22 10:50:00,37.5,37.54,37.43,37.5,39415.04178272981,17.6063,17.6251,17.5734,17.6063,39415.0418
2008-07-22 10:55:00,37.49,37.5,37.39,37.4,34122.56267409471,17.6016,17.6063,17.5547,17.5593,34122.5627
2008-07-22 11:00:00,37.41,37.44,37.4,37.44,36908.07799442897,17.564,17.5781,17.5593,17.5781,36908.078
2008-07-22 11:05:00,37.44,37.47,37.41,37.44,33286.908077994434,17.5781,17.5922,17.564,17.5781,33286.9081
2008-07-22 11:10:00,37.44,37.56,37.41,37.54,28969.359331476324,17.5781,17.6345,17.564,17.6251,28969.3593
2008-07-22 11:15:00,37.54,37.57,37.47,37.49,15459.610027855157,17.6251,17.6392,17.5922,17.6016,15459.61
2008-07-22 11:20:00,37.49,37.63,37.49,37.54,16573.816155988858,17.6016,17.6673,17.6016,17.6251,16573.8162
2008-07-22 11:25:00,37.54,37.55,37.45,37.46,31894.1504178273,17.6251,17.6298,17.5828,17.5875,31894.1504
2008-07-22 11:30:00,37.45,37.49,37.42,37.43,40807.79944289694,17.5828,17.6016,17.5687,17.5734,40807.7994
2008-07-22 11:35:00,37.44,37.45,37.36,37.36,22284.122562674096,17.5781,17.5828,17.5406,17.5406,22284.1226
2008-07-22 11:40:00,37.36,37.44,37.36,37.41,29665.73816155989,17.5406,17.5781,17.5406,17.564,29665.7382
2008-07-22 11:45:00,37.41,37.48,37.4,37.48,29247.91086350975,17.564,17.5969,17.5593,17.5969,29247.9109
2008-07-22 11:50:00,37.48,37.52,37.46,37.51,18523.676880222843,17.5969,17.6157,17.5875,17.611,18523.6769
2008-07-22 11:55:00,37.5,37.57,37.5,37.55,18245.125348189416,17.6063,17.6392,17.6063,17.6298,18245.1253
2008-07-22 12:00:00,37.55,37.62,37.52,37.62,34122.56267409471,17.6298,17.6626,17.6157,17.6626,34122.5627
2008-07-22 12:05:00,37.63,37.76,37.62,37.76,18802.228412256267,17.6673,17.7284,17.6626,17.7284,18802.2284
2008-07-22 12:10:00,37.76,37.77,37.69,37.75,63788.3008356546,17.7284,17.7331,17.6955,17.7237,63788.3008
2008-07-22 12:15:00,37.75,37.75,37.7,37.74,38440.11142061282,17.7237,17.7237,17.7002,17.719,38440.1114
2008-07-22 12:20:00,37.74,37.86,37.72,37.85,22841.225626740947,17.719,17.7753,17.7096,17.7706,22841.2256
2008-07-22 12:25:00,37.85,37.97,37.84,37.9,153621.16991643456,17.7706,17.827,17.7659,17.7941,153621.1699
2008-07-22 12:30:00,37.9,37.95,37.85,37.87,102089.1364902507,17.7941,17.8176,17.7706,17.78,102089.1365
2008-07-22 12:35:00,37.87,37.92,37.87,37.9,31058.49582172702,17.78,17.8035,17.78,17.7941,31058.4958
2008-07-22 12:40:00,37.9,37.99,37.85,37.95,28133.704735376046,17.7941,17.8364,17.7706,17.8176,28133.7047
2008-07-22 12:45:00,37.94,37.97,37.87,37.89,41782.72980501393,17.8129,17.827,17.78,17.7894,41782.7298
2008-07-22 12:50:00,37.87,37.92,37.85,37.9,92896.93593314764,17.78,17.8035,17.7706,17.7941,92896.9359
2008-07-22 12:55:00,37.91,37.92,37.81,37.84,15877.437325905294,17.7988,17.8035,17.7518,17.7659,15877.4373
2008-07-22 13:00:00,37.85,37.86,37.8,37.8,36629.526462395545,17.7706,17.7753,17.7471,17.7471,36629.5265
2008-07-22 13:05:00,37.8,37.81,37.77,37.78,11002.785515320336,17.7471,17.7518,17.7331,17.7378,11002.7855
2008-07-22 13:10:00,37.78,37.79,37.68,37.68,21727.01949860724,17.7378,17.7425,17.6908,17.6908,21727.0195
2008-07-22 13:15:00,37.69,37.71,37.63,37.63,18245.125348189416,17.6955,17.7049,17.6673,17.6673,18245.1253
2008-07-22 13:20:00,37.64,37.73,37.64,37.73,11142.061281337048,17.672,17.7143,17.672,17.7143,11142.0613
2008-07-22 13:25:00,37.73,37.76,37.69,37.7,13370.473537604455,17.7143,17.7284,17.6955,17.7002,13370.4735
2008-07-22 13:30:00,37.7,37.72,37.65,37.69,14066.852367688023,17.7002,17.7096,17.6767,17.6955,14066.8524
2008-07-22 13:35:00,37.7,37.72,37.64,37.64,26323.119777158776,17.7002,17.7096,17.672,17.672,26323.1198
2008-07-22 13:40:00,37.64,37.65,37.57,37.59,32451.25348189416,17.672,17.6767,17.6392,17.6486,32451.2535
2008-07-22 13:45:00,37.58,37.61,37.57,37.6,19080.77994428969,17.6439,17.6579,17.6392,17.6532,19080.7799
2008-07-22 13:50:00,37.59,37.63,37.58,37.58,15738.16155988858,17.6486,17.6673,17.6439,17.6439,15738.1616
2008-07-22 13:55:00,37.58,37.62,37.57,37.59,13370.473537604455,17.6439,17.6626,17.6392,17.6486,13370.4735
2008-07-22 14:00:00,37.59,37.61,37.52,37.53,36768.802228412256,17.6486,17.6579,17.6157,17.6204,36768.8022
2008-07-22 14:05:00,37.52,37.56,37.52,37.54,16991.643454038996,17.6157,17.6345,17.6157,17.6251,16991.6435
2008-07-22 14:10:00,37.53,37.54,37.36,37.39,48607.24233983287,17.6204,17.6251,17.5406,17.5547,48607.2423
2008-07-22 14:15:00,37.39,37.41,37.38,37.4,20194.9860724234,17.5547,17.564,17.55,17.5593,20194.9861
2008-07-22 14:20:00,37.4,37.49,37.39,37.49,13649.025069637884,17.5593,17.6016,17.5547,17.6016,13649.0251
2008-07-22 14:25:00,37.49,37.54,37.48,37.54,26183.844011142064,17.6016,17.6251,17.5969,17.6251,26183.844
2008-07-22 14:30:00,37.52,37.59,37.5,37.59,15877.437325905294,17.6157,17.6486,17.6063,17.6486,15877.4373
2008-07-22 14:35:00,37.59,37.59,37.53,37.57,18662.952646239555,17.6486,17.6486,17.6204,17.6392,18662.9526
2008-07-22 14:40:00,37.57,37.65,37.54,37.64,18105.849582172705,17.6392,17.6767,17.6251,17.672,18105.8496
2008-07-22 14:45:00,37.64,37.67,37.62,37.65,16155.98885793872,17.672,17.6861,17.6626,17.6767,16155.9889
2008-07-22 14:50:00,37.65,37.69,37.65,37.69,10445.682451253482,17.6767,17.6955,17.6767,17.6955,10445.6825
2008-07-22 14:55:00,37.69,37.72,37.66,37.66,13091.922005571032,17.6955,17.7096,17.6814,17.6814,13091.922
2008-07-22 15:00:00,37.67,37.72,37.67,37.69,29944.28969359332,17.6861,17.7096,17.6861,17.6955,29944.2897
2008-07-22 15:05:00,37.7,37.72,37.67,37.67,26323.119777158776,17.7002,17.7096,17.6861,17.6861,26323.1198
2008-07-22 15:10:00,37.68,37.7,37.66,37.67,24233.98328690808,17.6908,17.7002,17.6814,17.6861,24233.9833
2008-07-22 15:15:00,37.65,37.71,37.64,37.7,17688.022284122562,17.6767,17.7049,17.672,17.7002,17688.0223
2008-07-22 15:20:00,37.7,37.75,37.7,37.73,24373.2590529248,17.7002,17.7237,17.7002,17.7143,24373.2591
2008-07-22 15:25:00,37.74,37.78,37.73,37.78,33147.632311977715,17.719,17.7378,17.7143,17.7378,33147.6323
2008-07-22 15:30:00,37.77,37.79,37.75,37.77,32590.529247910865,17.7331,17.7425,17.7237,17.7331,32590.5292
2008-07-22 15:35:00,37.76,37.83,37.75,37.82,43454.03899721448,17.7284,17.7612,17.7237,17.7565,43454.039
2008-07-22 15:40:00,37.82,37.95,37.82,37.92,104874.65181058495,17.7565,17.8176,17.7565,17.8035,104874.6518
2008-07-22 15:45:00,37.92,37.94,37.86,37.9,55431.754874651815,17.8035,17.8129,17.7753,17.7941,55431.7549
2008-07-22 15:50:00,37.9,37.92,37.9,37.92,51810.58495821728,17.7941,17.8035,17.7941,17.8035,51810.585
2008-07-22 15:55:00,37.92,37.98,37.91,37.93,108635.0974930362,17.8035,17.8317,17.7988,17.8082,108635.0975
2008-07-23 09:30:00,38.15,38.15,38.01,38.01,33286.908077994434,17.9115,17.9115,17.8457,17.8457,33286.9081
2008-07-23 09:35:00,38.03,38.03,37.81,37.82,15738.16155988858,17.8551,17.8551,17.7518,17.7565,15738.1616
2008-07-23 09:40:00,37.81,38.03,37.81,37.98,18105.849582172705,17.7518,17.8551,17.7518,17.8317,18105.8496
2008-07-23 09:45:00,37.96,38.06,37.81,37.81,24512.534818941505,17.8223,17.8692,17.7518,17.7518,24512.5348
2008-07-23 09:50:00,37.82,37.89,37.77,37.85,39693.59331476323,17.7565,17.7894,17.7331,17.7706,39693.5933
2008-07-23 09:55:00,37.85,38.01,37.82,38.0,31197.771587743733,17.7706,17.8457,17.7565,17.841,31197.7716
2008-07-23 10:00:00,38.02,38.03,37.8,37.83,24094.707520891367,17.8504,17.8551,17.7471,17.7612,24094.7075
2008-07-23 10:05:00,37.83,37.85,37.75,37.83,21727.01949860724,17.7612,17.7706,17.7237,17.7612,21727.0195
2008-07-23 10:10:00,37.85,37.88,37.76,37.8,19359.33147632312,17.7706,17.7847,17.7284,17.7471,19359.3315
2008-07-23 10:15:00,37.81,37.92,37.8,37.9,11281.337047353762,17.7518,17.8035,17.7471,17.7941,11281.337
2008-07-23 10:20:00,37.9,38.05,37.9,37.98,26601.671309192203,17.7941,17.8645,17.7941,17.8317,26601.6713
2008-07-23 10:25:00,38.01,38.04,37.95,38.0,13649.025069637884,17.8457,17.8598,17.8176,17.841,13649.0251
2008-07-23 10:30:00,37.98,38.04,37.94,37.94,20612.813370473537,17.8317,17.8598,17.8129,17.8129,20612.8134
2008-07-23 10:35:00,37.95,38.0,37.85,37.92,39136.490250696384,17.8176,17.841,17.7706,17.8035,39136.4903
2008-07-23 10:40:00,37.92,37.98,37.87,37.9,18523.676880222843,17.8035,17.8317,17.78,17.7941,18523.6769
2008-07-23 10:45:00,37.9,37.9,37.77,37.79,25208.91364902507,17.7941,17.7941,17.7331,17.7425,25208.9136
2008-07-23 10:50:00,37.8,37.86,37.76,37.85,15181.058495821728,17.7471,17.7753,17.7284,17.7706,15181.0585
2008-07-23 10:55:00,37.85,37.87,37.75,37.77,19080.77994428969,17.7706,17.78,17.7237,17.7331,19080.7799
2008-07-23 11:00:00,37.74,37.75,37.6,37.66,40111.420612813374,17.719,17.7237,17.6532,17.6814,40111.4206
2008-07-23 11:05:00,37.65,37.7,37.62,37.62,31754.874651810587,17.6767,17.7002,17.6626,17.6626,31754.8747
2008-07-23 11:10:00,37.62,37.65,37.6,37.62,27855.15320334262,17.6626,17.6767,17.6532,17.6626,27855.1532
2008-07-23 11:15:00,37.6,37.66,37.57,37.59,37047.35376044569,17.6532,17.6814,17.6392,17.6486,37047.3538
2008-07-23 11:20:00,37.59,37.61,37.54,37.59,37883.008356545964,17.6486,17.6579,17.6251,17.6486,37883.0084
2008-07-23 11:25:00,37.59,37.62,37.56,37.58,32729.80501392758,17.6486,17.6626,17.6345,17.6439,32729.805
2008-07-23 11:30:00,37.58,37.61,37.57,37.59,10445.682451253482,17.6439,17.6579,17.6392,17.6486,10445.6825
2008-07-23 11:35:00,37.62,37.63,37.56,37.59,30501.392757660167,17.6626,17.6673,17.6345,17.6486,30501.3928
2008-07-23 11:40:00,37.59,37.64,37.57,37.59,24233.98328690808,17.6486,17.672,17.6392,17.6486,24233.9833
2008-07-23 11:45:00,37.61,37.62,37.57,37.57,15459.610027855157,17.6579,17.6626,17.6392,17.6392,15459.61
2008-07-23 11:50:00,37.57,37.58,37.51,37.52,14345.403899721448,17.6392,17.6439,17.611,17.6157,14345.4039
2008-07-23 11:55:00,37.52,37.52,37.49,37.52,58217.27019498608,17.6157,17.6157,17.6016,17.6157,58217.2702
2008-07-23 12:00:00,37.52,37.56,37.51,37.54,22005.57103064067,17.6157,17.6345,17.611,17.6251,22005.571
2008-07-23 12:05:00,37.54,37.56,37.48,37.49,27994.42896935933,17.6251,17.6345,17.5969,17.6016,27994.429
2008-07-23 12:10:00,37.49,37.49,37.41,37.44,19916.43454038997,17.6016,17.6016,17.564,17.5781,19916.4345
2008-07-23 12:15:00,37.42,37.44,37.34,37.41,19498.60724233984,17.5687,17.5781,17.5312,17.564,19498.6072
2008-07-23 12:20:00,37.41,37.44,37.31,37.32,46935.93314763231,17.564,17.5781,17.5171,17.5218,46935.9331
2008-07-23 12:25:00,37.32,37.32,37.25,37.25,44011.14206128134,17.5218,17.5218,17.4889,17.4889,44011.1421
2008-07-23 12:30:00,37.25,37.29,37.24,37.28,26044.56824512535,17.4889,17.5077,17.4842,17.503,26044.5682
2008-07-23 12:35:00,37.27,37.32,37.26,37.3,32451.25348189416,17.4983,17.5218,17.4936,17.5124,32451.2535
2008-07-23 12:40:00,37.29,37.31,37.28,37.3,24094.707520891367,17.5077,17.5171,17.503,17.5124,24094.7075
2008-07-23 12:45:00,37.29,37.3,37.26,37.27,16155.98885793872,17.5077,17.5124,17.4936,17.4983,16155.9889
2008-07-23 12:50:00,37.27,37.31,37.27,37.31,20891.364902506964,17.4983,17.5171,17.4983,17.5171,20891.3649
2008-07-23 12:55:00,37.31,37.34,37.29,37.29,23119.777158774374,17.5171,17.5312,17.5077,17.5077,23119.7772
2008-07-23 13:00:00,37.29,37.31,37.24,37.24,16713.091922005573,17.5077,17.5171,17.4842,17.4842,16713.0919
2008-07-23 13:05:00,37.25,37.29,37.21,37.21,13370.473537604455,17.4889,17.5077,17.4701,17.4701,13370.4735
2008-07-23 13:10:00,37.23,37.31,37.23,37.26,14902.506963788304,17.4795,17.5171,17.4795,17.4936,14902.507
2008-07-23 13:15:00,37.25,37.29,37.24,37.24,22841.225626740947,17.4889,17.5077,17.4842,17.4842,22841.2256
2008-07-23 13:20:00,37.26,37.26,37.2,37.21,31197.771587743733,17.4936,17.4936,17.4654,17.4701,31197.7716
2008-07-23 13:25:00,37.21,37.21,37.15,37.15,40389.9721448468,17.4701,17.4701,17.442,17.442,40389.9721
2008-07-23 13:30:00,37.15,37.16,37.11,37.13,30362.116991643456,17.442,17.4467,17.4232,17.4326,30362.117
2008-07-23 13:35:00,37.13,37.21,37.13,37.19,28551.532033426185,17.4326,17.4701,17.4326,17.4607,28551.532
2008-07-23 13:40:00,37.2,37.26,37.19,37.24,27994.42896935933,17.4654,17.4936,17.4607,17.4842,27994.429
2008-07-23 13:45:00,37.24,37.29,37.21,37.26,28830.08356545961,17.4842,17.5077,17.4701,17.4936,28830.0836
2008-07-23 13:50:00,37.26,37.28,37.2,37.23,34818.94150417828,17.4936,17.503,17.4654,17.4795,34818.9415
2008-07-23 13:55:00,37.21,37.25,37.18,37.24,16155.98885793872,17.4701,17.4889,17.4561,17.4842,16155.9889
2008-07-23 14:00:00,37.23,37.32,37.22,37.29,29526.46239554317,17.4795,17.5218,17.4748,17.5077,29526.4624
2008-07-23 14:05:00,37.3,37.37,37.28,37.37,35236.76880222841,17.5124,17.5453,17.503,17.5453,35236.7688
2008-07-23 14:10:00,37.37,37.44,37.36,37.44,112952.64623955432,17.5453,17.5781,17.5406,17.5781,112952.6462
2008-07-23 14:15:00,37.43,37.47,37.43,37.44,28551.532033426185,17.5734,17.5922,17.5734,17.5781,28551.532
2008-07-23 14:20:00,37.45,37.5,37.41,37.45,37325.90529247911,17.5828,17.6063,17.564,17.5828,37325.9053
2008-07-23 14:25:00,37.46,37.53,37.46,37.49,26601.671309192203,17.5875,17.6204,17.5875,17.6016,26601.6713
2008-07-23 14:30:00,37.49,37.51,37.47,37.49,44568.24512534819,17.6016,17.611,17.5922,17.6016,44568.2451
2008-07-23 14:35:00,37.5,37.5,37.43,37.44,21309.192200557103,17.6063,17.6063,17.5734,17.5781,21309.1922
2008-07-23 14:40:00,37.44,37.46,37.38,37.43,30083.56545961003,17.5781,17.5875,17.55,17.5734,30083.5655
2008-07-23 14:45:00,37.42,37.47,37.35,37.35,18523.676880222843,17.5687,17.5922,17.5359,17.5359,18523.6769
2008-07-23 14:50:00,37.36,37.46,37.36,37.44,20752.089136490253,17.5406,17.5875,17.5406,17.5781,20752.0891
2008-07-23 14:55:00,37.44,37.46,37.42,37.44,32311.97771587744,17.5781,17.5875,17.5687,17.5781,32311.9777
2008-07-23 15:00:00,37.44,37.49,37.41,37.49,33844.01114206128,17.5781,17.6016,17.564,17.6016,33844.0111
2008-07-23 15:05:00,37.49,37.54,37.47,37.47,61002.785515320335,17.6016,17.6251,17.5922,17.5922,61002.7855
2008-07-23 15:10:00,37.48,37.49,37.44,37.48,36350.97493036212,17.5969,17.6016,17.5781,17.5969,36350.9749
2008-07-23 15:15:00,37.47,37.51,37.44,37.5,19637.883008356548,17.5922,17.611,17.5781,17.6063,19637.883
2008-07-23 15:20:00,37.51,37.6,37.46,37.59,40807.79944289694,17.611,17.6532,17.5875,17.6486,40807.7994
2008-07-23 15:25:00,37.59,37.59,37.51,37.52,37325.90529247911,17.6486,17.6486,17.611,17.6157,37325.9053
2008-07-23 15:30:00,37.53,37.54,37.48,37.52,48885.7938718663,17.6204,17.6251,17.5969,17.6157,48885.7939
2008-07-23 15:35:00,37.52,37.56,37.47,37.49,70055.71030640669,17.6157,17.6345,17.5922,17.6016,70055.7103
2008-07-23 15:40:00,37.49,37.53,37.45,37.49,53342.61838440112,17.6016,17.6204,17.5828,17.6016,53342.6184
2008-07-23 15:45:00,37.49,37.5,37.4,37.43,60724.23398328691,17.6016,17.6063,17.5593,17.5734,60724.234
2008-07-23 15:50:00,37.44,37.51,37.43,37.5,66295.26462395543,17.5781,17.611,17.5734,17.6063,66295.2646
2008-07-23 15:55:00,37.5,37.53,37.44,37.52,114066.85236768804,17.6063,17.6204,17.5781,17.6157,114066.8524
2008-07-24 09:30:00,37.8,37.88,37.41,37.87,108356.5459610028,17.7471,17.7847,17.564,17.78,108356.546
2008-07-24 09:35:00,37.88,38.09,37.54,38.09,53481.89415041783,17.7847,17.8833,17.6251,17.8833,53481.8942
2008-07-24 09:40:00,38.09,38.24,38.08,38.24,140250.6963788301,17.8833,17.9537,17.8786,17.9537,140250.6964
2008-07-24 09:45:00,38.23,38.46,38.23,38.46,138022.28412256268,17.949,18.057,17.949,18.057,138022.2841
2008-07-24 09:50:00,38.46,38.61,38.41,38.59,90807.79944289694,18.057,18.1274,18.0335,18.1181,90807.7994
2008-07-24 09:55:00,38.59,38.92,38.59,38.91,134679.66573816157,18.1181,18.273,18.1181,18.2683,134679.6657
2008-07-24 10:00:00,38.9,38.99,38.82,38.99,146518.10584958218,18.2636,18.3059,18.226,18.3059,146518.1058
2008-07-24 10:05:00,39.0,39.09,38.94,39.03,93036.21169916436,18.3105,18.3528,18.2824,18.3246,93036.2117
2008-07-24 10:10:00,39.03,39.04,38.9,38.98,87465.18105849583,18.3246,18.3293,18.2636,18.3012,87465.1811
2008-07-24 10:15:00,38.98,39.07,38.92,39.01,65320.33426183844,18.3012,18.3434,18.273,18.3152,65320.3343
2008-07-24 10:20:00,39.01,39.14,38.99,39.12,55988.85793871867,18.3152,18.3763,18.3059,18.3669,55988.8579
2008-07-24 10:25:00,39.12,39.25,39.07,39.23,54317.54874651811,18.3669,18.4279,18.3434,18.4185,54317.5487
2008-07-24 10:30:00,39.23,39.38,39.22,39.36,93036.21169916436,18.4185,18.489,18.4138,18.4796,93036.2117
2008-07-24 10:35:00,39.36,39.45,39.3,39.42,86768.80222841226,18.4796,18.5218,18.4514,18.5077,86768.8022
2008-07-24 10:40:00,39.44,39.44,39.12,39.19,82172.70194986073,18.5171,18.5171,18.3669,18.3998,82172.7019
2008-07-24 10:45:00,39.19,39.21,39.07,39.08,102506.96378830084,18.3998,18.4091,18.3434,18.3481,102506.9638
2008-07-24 10:50:00,39.08,39.3,39.07,39.25,65041.78272980502,18.3481,18.4514,18.3434,18.4279,65041.7827
2008-07-24 10:55:00,39.27,39.32,39.24,39.3,57103.06406685237,18.4373,18.4608,18.4232,18.4514,57103.0641
2008-07-24 11:00:00,39.3,39.3,39.22,39.22,34261.83844011142,18.4514,18.4514,18.4138,18.4138,34261.8384
2008-07-24 11:05:00,39.23,39.23,39.09,39.18,53760.44568245126,18.4185,18.4185,18.3528,18.3951,53760.4457
2008-07-24 11:10:00,39.2,39.29,39.17,39.27,73676.88022284122,18.4044,18.4467,18.3904,18.4373,73676.8802
2008-07-24 11:15:00,39.27,39.31,39.22,39.3,29387.186629526463,18.4373,18.4561,18.4138,18.4514,29387.1866
2008-07-24 11:20:00,39.31,39.31,39.29,39.3,19220.05571030641,18.4561,18.4561,18.4467,18.4514,19220.0557
2008-07-24 11:25:00,39.29,39.31,39.25,39.3,32172.70194986073,18.4467,18.4561,18.4279,18.4514,32172.7019
2008-07-24 11:30:00,39.3,39.34,39.25,39.32,48746.51810584959,18.4514,18.4702,18.4279,18.4608,48746.5181
2008-07-24 11:35:00,39.3,39.32,39.28,39.3,25348.189415041783,18.4514,18.4608,18.442,18.4514,25348.1894
2008-07-24 11:40:00,39.3,39.38,39.2,39.2,31894.1504178273,18.4514,18.489,18.4044,18.4044,31894.1504
2008-07-24 11:45:00,39.2,39.23,39.17,39.2,34122.56267409471,18.4044,18.4185,18.3904,18.4044,34122.5627
2008-07-24 11:50:00,39.2,39.29,39.2,39.27,46378.83008356546,18.4044,18.4467,18.4044,18.4373,46378.8301
2008-07-24 11:55:00,39.27,39.36,39.27,39.36,21587.74373259053,18.4373,18.4796,18.4373,18.4796,21587.7437
2008-07-24 12:00:00,39.36,39.36,39.25,39.3,38997.21448467967,18.4796,18.4796,18.4279,18.4514,38997.2145
2008-07-24 12:05:00,39.3,39.35,39.27,39.34,15459.610027855157,18.4514,18.4749,18.4373,18.4702,15459.61
2008-07-24 12:10:00,39.33,39.33,39.29,39.3,10584.958217270196,18.4655,18.4655,18.4467,18.4514,10584.9582
2008-07-24 12:15:00,39.3,39.37,39.28,39.29,14345.403899721448,18.4514,18.4843,18.442,18.4467,14345.4039
2008-07-24 12:20:00,39.28,39.42,39.27,39.35,37186.6295264624,18.442,18.5077,18.4373,18.4749,37186.6295
2008-07-24 12:25:00,39.34,39.35,39.29,39.29,16295.264623955432,18.4702,18.4749,18.4467,18.4467,16295.2646
2008-07-24 12:30:00,39.3,39.33,39.27,39.32,14623.955431754875,18.4514,18.4655,18.4373,18.4608,14623.9554
2008-07-24 12:35:00,39.32,39.32,38.97,39.01,95403.89972144848,18.4608,18.4608,18.2965,18.3152,95403.8997
2008-07-24 12:40:00,39.01,39.05,38.92,39.04,55571.03064066853,18.3152,18.334,18.273,18.3293,55571.0306
2008-07-24 12:45:00,39.02,39.16,39.0,39.16,16434.540389972146,18.3199,18.3857,18.3105,18.3857,16434.5404
2008-07-24 12:50:00,39.17,39.18,38.97,39.06,43314.76323119777,18.3904,18.3951,18.2965,18.3387,43314.7632
2008-07-24 12:55:00,39.06,39.14,39.04,39.09,36768.802228412256,18.3387,18.3763,18.3293,18.3528,36768.8022
2008-07-24 13:00:00,39.06,39.08,38.97,39.04,109470.7520891365,18.3387,18.3481,18.2965,18.3293,109470.7521
2008-07-24 13:05:00,39.06,39.1,39.04,39.07,41922.00557103064,18.3387,18.3575,18.3293,18.3434,41922.0056
2008-07-24 13:10:00,39.07,39.2,39.07,39.15,18941.504178272982,18.3434,18.4044,18.3434,18.381,18941.5042
2008-07-24 13:15:00,39.13,39.21,39.13,39.15,17688.022284122562,18.3716,18.4091,18.3716,18.381,17688.0223
2008-07-24 13:20:00,39.13,39.22,39.12,39.21,13927.57660167131,18.3716,18.4138,18.3669,18.4091,13927.5766
2008-07-24 13:25:00,39.2,39.22,39.17,39.2,22980.501392757666,18.4044,18.4138,18.3904,18.4044,22980.5014
2008-07-24 13:30:00,39.2,39.2,39.16,39.16,19916.43454038997,18.4044,18.4044,18.3857,18.3857,19916.4345
2008-07-24 13:35:00,39.15,39.22,39.15,39.19,26044.56824512535,18.381,18.4138,18.381,18.3998,26044.5682
2008-07-24 13:40:00,39.19,39.2,39.15,39.19,19777.15877437326,18.3998,18.4044,18.381,18.3998,19777.1588
2008-07-24 13:45:00,39.17,39.19,39.14,39.19,11142.061281337048,18.3904,18.3998,18.3763,18.3998,11142.0613
2008-07-24 13:50:00,39.19,39.2,39.17,39.19,33426.183844011146,18.3998,18.4044,18.3904,18.3998,33426.1838
2008-07-24 13:55:00,39.19,39.2,39.17,39.2,19080.77994428969,18.3998,18.4044,18.3904,18.4044,19080.7799
2008-07-24 14:00:00,39.19,39.22,39.17,39.22,19498.60724233984,18.3998,18.4138,18.3904,18.4138,19498.6072
2008-07-24 14:05:00,39.22,39.25,39.2,39.22,18384.401114206128,18.4138,18.4279,18.4044,18.4138,18384.4011
2008-07-24 14:10:00,39.25,39.27,39.2,39.2,42757.66016713092,18.4279,18.4373,18.4044,18.4044,42757.6602
2008-07-24 14:15:00,39.2,39.21,39.15,39.15,31337.04735376045,18.4044,18.4091,18.381,18.381,31337.0474
2008-07-24 14:20:00,39.16,39.17,39.1,39.14,37465.18105849582,18.3857,18.3904,18.3575,18.3763,37465.1811
2008-07-24 14:25:00,39.14,39.17,39.1,39.12,19777.15877437326,18.3763,18.3904,18.3575,18.3669,19777.1588
2008-07-24 14:30:00,39.12,39.14,39.1,39.12,16713.091922005573,18.3669,18.3763,18.3575,18.3669,16713.0919
2008-07-24 14:35:00,39.12,39.2,39.11,39.18,21309.192200557103,18.3669,18.4044,18.3622,18.3951,21309.1922
2008-07-24 14:40:00,39.19,39.2,39.15,39.18,29526.46239554317,18.3998,18.4044,18.381,18.3951,29526.4624
2008-07-24 14:45:00,39.18,39.22,39.18,39.21,24233.98328690808,18.3951,18.4138,18.3951,18.4091,24233.9833
2008-07-24 14:50:00,39.22,39.22,39.07,39.07,29805.013927576605,18.4138,18.4138,18.3434,18.3434,29805.0139
2008-07-24 14:55:00,39.08,39.2,39.08,39.18,30640.668523676883,18.3481,18.4044,18.3481,18.3951,30640.6685
2008-07-24 15:00:00,39.18,39.23,39.14,39.22,50139.27576601672,18.3951,18.4185,18.3763,18.4138,50139.2758
2008-07-24 15:05:00,39.24,39.24,39.18,39.2,29108.63509749304,18.4232,18.4232,18.3951,18.4044,29108.6351
2008-07-24 15:10:00,39.18,39.2,38.95,39.15,38579.38718662953,18.3951,18.4044,18.2871,18.381,38579.3872
2008-07-24 15:15:00,39.14,39.17,39.09,39.15,60306.40668523677,18.3763,18.3904,18.3528,18.381,60306.4067
2008-07-24 15:20:00,39.15,39.15,39.1,39.11,26044.56824512535,18.381,18.381,18.3575,18.3622,26044.5682
2008-07-24 15:25:00,39.11,39.11,39.06,39.06,59610.02785515321,18.3622,18.3622,18.3387,18.3387,59610.0279
2008-07-24 15:30:00,39.06,39.08,39.05,39.06,68662.95264623956,18.3387,18.3481,18.334,18.3387,68662.9526
2008-07-24 15:35:00,39.07,39.08,39.02,39.06,87325.90529247912,18.3434,18.3481,18.3199,18.3387,87325.9053
2008-07-24 15:40:00,39.06,39.12,39.06,39.12,71169.9164345404,18.3387,18.3669,18.3387,18.3669,71169.9164
2008-07-24 15:45:00,39.12,39.14,38.99,39.02,63231.197771587744,18.3669,18.3763,18.3059,18.3199,63231.1978
2008-07-24 15:50:00,39.02,39.04,39.0,39.01,83008.35654596101,18.3199,18.3293,18.3105,18.3152,83008.3565
2008-07-24 15:55:00,39.01,39.04,38.94,39.01,188022.28412256268,18.3152,18.3293,18.2824,18.3152,188022.2841
2008-07-25 09:30:00,39.05,39.25,38.91,38.99,36350.97493036212,18.334,18.4279,18.2683,18.3059,36350.9749
2008-07-25 09:35:00,38.99,39.0,38.89,38.96,23537.604456824512,18.3059,18.3105,18.2589,18.2918,23537.6045
2008-07-25 09:40:00,38.97,39.05,38.93,38.97,29526.46239554317,18.2965,18.334,18.2777,18.2965,29526.4624
2008-07-25 09:45:00,38.93,38.97,38.71,38.71,24373.2590529248,18.2777,18.2965,18.1744,18.1744,24373.2591
2008-07-25 09:50:00,38.71,38.71,38.56,38.61,38300.8356545961,18.1744,18.1744,18.104,18.1274,38300.8357
2008-07-25 09:55:00,38.61,38.74,38.44,38.56,67548.74651810585,18.1274,18.1885,18.0476,18.104,67548.7465
2008-07-25 10:00:00,38.58,38.63,38.43,38.44,30640.668523676883,18.1134,18.1368,18.0429,18.0476,30640.6685
2008-07-25 10:05:00,38.44,38.54,38.43,38.51,31615.598885793872,18.0476,18.0946,18.0429,18.0805,31615.5989
2008-07-25 10:10:00,38.48,38.65,38.41,38.65,27019.49860724234,18.0664,18.1462,18.0335,18.1462,27019.4986
2008-07-25 10:15:00,38.63,38.72,38.59,38.69,21309.192200557103,18.1368,18.1791,18.1181,18.165,21309.1922
2008-07-25 10:20:00,38.71,38.79,38.7,38.7,14484.679665738162,18.1744,18.212,18.1697,18.1697,14484.6797
2008-07-25 10:25:00,38.7,38.7,38.48,38.48,13091.922005571032,18.1697,18.1697,18.0664,18.0664,13091.922
2008-07-25 10:30:00,38.48,38.56,38.48,38.51,36072.42339832869,18.0664,18.104,18.0664,18.0805,36072.4234
2008-07-25 10:35:00,38.51,38.59,38.49,38.52,33286.908077994434,18.0805,18.1181,18.0711,18.0852,33286.9081
2008-07-25 10:40:00,38.52,38.59,38.51,38.51,11559.888579387189,18.0852,18.1181,18.0805,18.0805,11559.8886
2008-07-25 10:45:00,38.52,38.54,38.48,38.48,19359.33147632312,18.0852,18.0946,18.0664,18.0664,19359.3315
2008-07-25 10:50:00,38.48,38.48,38.43,38.47,18662.952646239555,18.0664,18.0664,18.0429,18.0617,18662.9526
2008-07-25 10:55:00,38.46,38.48,38.44,38.46,24930.362116991644,18.057,18.0664,18.0476,18.057,24930.3621
2008-07-25 11:00:00,38.46,38.48,38.43,38.48,21866.29526462396,18.057,18.0664,18.0429,18.0664,21866.2953
2008-07-25 11:05:00,38.48,38.48,38.39,38.39,13649.025069637884,18.0664,18.0664,18.0242,18.0242,13649.0251
2008-07-25 11:10:00,38.38,38.43,38.36,38.43,14345.403899721448,18.0195,18.0429,18.0101,18.0429,14345.4039
2008-07-25 11:15:00,38.41,38.42,38.37,38.38,13649.025069637884,18.0335,18.0382,18.0148,18.0195,13649.0251
2008-07-25 11:20:00,38.4,38.41,38.25,38.31,20473.537604456826,18.0288,18.0335,17.9584,17.9866,20473.5376
2008-07-25 11:25:00,38.32,38.35,38.3,38.35,5292.479108635098,17.9913,18.0054,17.9819,18.0054,5292.4791
2008-07-25 11:30:00,38.33,38.43,38.33,38.43,8495.821727019498,17.996,18.0429,17.996,18.0429,8495.8217
2008-07-25 11:35:00,38.41,38.46,38.41,38.43,4874.651810584958,18.0335,18.057,18.0335,18.0429,4874.6518
2008-07-25 11:40:00,38.41,38.48,38.38,38.46,9192.200557103064,18.0335,18.0664,18.0195,18.057,9192.2006
2008-07-25 11:45:00,38.48,38.52,38.41,38.41,14484.679665738162,18.0664,18.0852,18.0335,18.0335,14484.6797
2008-07-25 11:50:00,38.41,38.44,38.36,38.41,12116.99164345404,18.0335,18.0476,18.0101,18.0335,12116.9916
2008-07-25 11:55:00,38.41,38.41,38.35,38.39,7520.891364902507,18.0335,18.0335,18.0054,18.0242,7520.8914
2008-07-25 12:00:00,38.39,38.42,38.37,38.42,8913.649025069639,18.0242,18.0382,18.0148,18.0382,8913.649
2008-07-25 12:05:00,38.4,38.42,38.31,38.32,8495.821727019498,18.0288,18.0382,17.9866,17.9913,8495.8217
2008-07-25 12:10:00,38.31,38.33,38.23,38.25,13927.57660167131,17.9866,17.996,17.949,17.9584,13927.5766
2008-07-25 12:15:00,38.24,38.25,38.19,38.21,12813.370473537603,17.9537,17.9584,17.9303,17.9396,12813.3705
2008-07-25 12:20:00,38.2,38.26,38.2,38.24,10306.406685236769,17.9349,17.9631,17.9349,17.9537,10306.4067
2008-07-25 12:25:00,38.25,38.36,38.25,38.33,15041.782729805014,17.9584,18.0101,17.9584,17.996,15041.7827
2008-07-25 12:30:00,38.34,38.37,38.29,38.37,18802.228412256267,18.0007,18.0148,17.9772,18.0148,18802.2284
2008-07-25 12:35:00,38.37,38.41,38.33,38.33,5571.030640668524,18.0148,18.0335,17.996,17.996,5571.0306
2008-07-25 12:40:00,38.33,38.4,38.32,38.4,11559.888579387189,17.996,18.0288,17.9913,18.0288,11559.8886
2008-07-25 12:45:00,38.4,38.41,38.34,38.36,8217.270194986073,18.0288,18.0335,18.0007,18.0101,8217.2702
2008-07-25 12:50:00,38.38,38.4,38.35,38.38,10167.130919220055,18.0195,18.0288,18.0054,18.0195,10167.1309
2008-07-25 12:55:00,38.37,38.38,38.35,38.38,8356.545961002786,18.0148,18.0195,18.0054,18.0195,8356.546
2008-07-25 13:00:00,38.37,38.43,38.36,38.43,16434.540389972146,18.0148,18.0429,18.0101,18.0429,16434.5404
2008-07-25 13:05:00,38.45,38.46,38.42,38.45,12813.370473537603,18.0523,18.057,18.0382,18.0523,12813.3705
2008-07-25 13:10:00,38.45,38.47,38.33,38.35,13788.300835654596,18.0523,18.0617,17.996,18.0054,13788.3008
2008-07-25 13:15:00,38.34,38.44,38.34,38.43,18245.125348189416,18.0007,18.0476,18.0007,18.0429,18245.1253
2008-07-25 13:20:00,38.43,38.44,38.39,38.41,11420.612813370471,18.0429,18.0476,18.0242,18.0335,11420.6128
2008-07-25 13:25:00,38.4,38.41,38.3,38.33,10584.958217270196,18.0288,18.0335,17.9819,17.996,10584.9582
2008-07-25 13:30:00,38.31,38.36,38.31,38.36,12813.370473537603,17.9866,18.0101,17.9866,18.0101,12813.3705
2008-07-25 13:35:00,38.36,38.39,38.34,38.35,10167.130919220055,18.0101,18.0242,18.0007,18.0054,10167.1309
2008-07-25 13:40:00,38.35,38.38,38.33,38.37,11559.888579387189,18.0054,18.0195,17.996,18.0148,11559.8886
2008-07-25 13:45:00,38.37,38.45,38.37,38.45,15459.610027855157,18.0148,18.0523,18.0148,18.0523,15459.61
2008-07-25 13:50:00,38.44,38.51,38.43,38.51,11142.061281337048,18.0476,18.0805,18.0429,18.0805,11142.0613
2008-07-25 13:55:00,38.51,38.52,38.46,38.47,8356.545961002786,18.0805,18.0852,18.057,18.0617,8356.546
2008-07-25 14:00:00,38.47,38.49,38.4,38.47,27298.05013927577,18.0617,18.0711,18.0288,18.0617,27298.0501
2008-07-25 14:05:00,38.46,38.51,38.43,38.51,20891.364902506964,18.057,18.0805,18.0429,18.0805,20891.3649
2008-07-25 14:10:00,38.51,38.51,38.46,38.47,10724.23398328691,18.0805,18.0805,18.057,18.0617,10724.234
2008-07-25 14:15:00,38.46,38.51,38.44,38.49,16295.264623955432,18.057,18.0805,18.0476,18.0711,16295.2646
2008-07-25 14:20:00,38.5,38.5,38.41,38.43,14206.128133704737,18.0758,18.0758,18.0335,18.0429,14206.1281
2008-07-25 14:25:00,38.45,38.48,38.43,38.48,8217.270194986073,18.0523,18.0664,18.0429,18.0664,8217.2702
2008-07-25 14:30:00,38.48,38.48,38.44,38.45,7660.167130919221,18.0664,18.0664,18.0476,18.0523,7660.1671
2008-07-25 14:35:00,38.43,38.5,38.43,38.5,11002.785515320336,18.0429,18.0758,18.0429,18.0758,11002.7855
2008-07-25 14:40:00,38.5,38.51,38.47,38.49,10863.50974930362,18.0758,18.0805,18.0617,18.0711,10863.5097
2008-07-25 14:45:00,38.48,38.5,38.48,38.48,7381.615598885794,18.0664,18.0758,18.0664,18.0664,7381.6156
2008-07-25 14:50:00,38.48,38.53,38.46,38.53,14345.403899721448,18.0664,18.0899,18.057,18.0899,14345.4039
2008-07-25 14:55:00,38.52,38.53,38.49,38.51,10445.682451253482,18.0852,18.0899,18.0711,18.0805,10445.6825
2008-07-25 15:00:00,38.49,38.51,38.44,38.46,20473.537604456826,18.0711,18.0805,18.0476,18.057,20473.5376
2008-07-25 15:05:00,38.45,38.45,38.42,38.43,12116.99164345404,18.0523,18.0523,18.0382,18.0429,12116.9916
2008-07-25 15:10:00,38.43,38.44,38.33,38.34,28133.704735376046,18.0429,18.0476,17.996,18.0007,28133.7047
2008-07-25 15:15:00,38.36,38.39,38.34,38.37,11977.715877437327,18.0101,18.0242,18.0007,18.0148,11977.7159
2008-07-25 15:20:00,38.37,38.4,38.34,38.38,18105.849582172705,18.0148,18.0288,18.0007,18.0195,18105.8496
2008-07-25 15:25:00,38.38,38.41,38.36,38.36,21587.74373259053,18.0195,18.0335,18.0101,18.0101,21587.7437
2008-07-25 15:30:00,38.35,38.39,38.32,38.33,17827.298050139278,18.0054,18.0242,17.9913,17.996,17827.2981
2008-07-25 15:35:00,38.33,38.36,38.32,38.33,20194.9860724234,17.996,18.0101,17.9913,17.996,20194.9861
2008-07-25 15:40:00,38.32,38.4,38.32,38.38,30779.944289693594,17.9913,18.0288,17.9913,18.0195,30779.9443
2008-07-25 15:45:00,38.39,38.42,38.38,38.42,37325.90529247911,18.0242,18.0382,18.0195,18.0382,37325.9053
2008-07-25 15:50:00,38.41,38.46,38.4,38.41,67270.19498607243,18.0335,18.057,18.0288,18.0335,67270.195
2008-07-25 15:55:00,38.41,38.46,38.41,38.41,74791.08635097493,18.0335,18.057,18.0335,18.0335,74791.0864
2008-07-28 09:30:00,38.4,38.4,38.13,38.22,38857.93871866296,18.0288,18.0288,17.9021,17.9443,38857.9387
2008-07-28 09:35:00,38.23,38.23,38.08,38.2,43314.76323119777,17.949,17.949,17.8786,17.9349,43314.7632
2008-07-28 09:40:00,38.2,38.2,38.01,38.1,40250.696378830085,17.9349,17.9349,17.8457,17.888,40250.6964
2008-07-28 09:45:00,38.13,38.17,38.08,38.12,39693.59331476323,17.9021,17.9209,17.8786,17.8974,39693.5933
2008-07-28 09:50:00,38.13,38.33,38.08,38.28,25348.189415041783,17.9021,17.996,17.8786,17.9725,25348.1894
2008-07-28 09:55:00,38.28,38.33,38.2,38.28,12534.81894150418,17.9725,17.996,17.9349,17.9725,12534.8189
2008-07-28 10:00:00,38.27,38.28,38.09,38.16,36629.526462395545,17.9678,17.9725,17.8833,17.9162,36629.5265
2008-07-28 10:05:00,38.16,38.16,38.11,38.15,29108.63509749304,17.9162,17.9162,17.8927,17.9115,29108.6351
2008-07-28 10:10:00,38.15,38.2,38.13,38.2,26044.56824512535,17.9115,17.9349,17.9021,17.9349,26044.5682
2008-07-28 10:15:00,38.18,38.2,38.15,38.17,16713.091922005573,17.9256,17.9349,17.9115,17.9209,16713.0919
2008-07-28 10:20:00,38.18,38.18,38.08,38.11,16155.98885793872,17.9256,17.9256,17.8786,17.8927,16155.9889
2008-07-28 10:25:00,38.1,38.18,38.1,38.15,16295.264623955432,17.888,17.9256,17.888,17.9115,16295.2646
2008-07-28 10:30:00,38.15,38.18,38.07,38.07,21309.192200557103,17.9115,17.9256,17.8739,17.8739,21309.1922
2008-07-28 10:35:00,38.1,38.11,38.05,38.07,12395.543175487466,17.888,17.8927,17.8645,17.8739,12395.5432
2008-07-28 10:40:00,38.06,38.08,38.01,38.02,19359.33147632312,17.8692,17.8786,17.8457,17.8504,19359.3315
2008-07-28 10:45:00,38.02,38.09,38.0,38.07,25626.74094707521,17.8504,17.8833,17.841,17.8739,25626.7409
2008-07-28 10:50:00,38.07,38.07,37.98,38.05,12395.543175487466,17.8739,17.8739,17.8317,17.8645,12395.5432
2008-07-28 10:55:00,38.05,38.05,37.95,38.01,12534.81894150418,17.8645,17.8645,17.8176,17.8457,12534.8189
2008-07-28 11:00:00,38.0,38.02,37.96,37.96,20334.26183844012,17.841,17.8504,17.8223,17.8223,20334.2618
2008-07-28 11:05:00,37.95,37.95,37.89,37.92,22562.674094707523,17.8176,17.8176,17.7894,17.8035,22562.6741
2008-07-28 11:10:00,37.9,37.99,37.9,37.93,13788.300835654596,17.7941,17.8364,17.7941,17.8082,13788.3008
2008-07-28 11:15:00,37.93,37.93,37.84,37.86,23676.880222841228,17.8082,17.8082,17.7659,17.7753,23676.8802
2008-07-28 11:20:00,37.85,37.85,37.8,37.8,18802.228412256267,17.7706,17.7706,17.7471,17.7471,18802.2284
2008-07-28 11:25:00,37.81,37.93,37.8,37.91,26740.947075208915,17.7518,17.8082,17.7471,17.7988,26740.9471
2008-07-28 11:30:00,37.91,37.94,37.88,37.89,13788.300835654596,17.7988,17.8129,17.7847,17.7894,13788.3008
2008-07-28 11:35:00,37.88,37.89,37.85,37.87,10027.855153203343,17.7847,17.7894,17.7706,17.78,10027.8552
2008-07-28 11:40:00,37.87,37.87,37.82,37.85,11559.888579387189,17.78,17.78,17.7565,17.7706,11559.8886
2008-07-28 11:45:00,37.85,37.93,37.85,37.92,13788.300835654596,17.7706,17.8082,17.7706,17.8035,13788.3008
2008-07-28 11:50:00,37.92,37.94,37.88,37.88,10584.958217270196,17.8035,17.8129,17.7847,17.7847,10584.9582
2008-07-28 11:55:00,37.89,37.92,37.87,37.89,13231.197771587744,17.7894,17.8035,17.78,17.7894,13231.1978
2008-07-28 12:00:00,37.86,37.9,37.85,37.9,12256.267409470753,17.7753,17.7941,17.7706,17.7941,12256.2674
2008-07-28 12:05:00,37.9,37.98,37.9,37.96,10584.958217270196,17.7941,17.8317,17.7941,17.8223,10584.9582
2008-07-28 12:10:00,37.95,37.97,37.83,37.84,18245.125348189416,17.8176,17.827,17.7612,17.7659,18245.1253
2008-07-28 12:15:00,37.83,37.85,37.81,37.84,9749.303621169916,17.7612,17.7706,17.7518,17.7659,9749.3036
2008-07-28 12:20:00,37.82,37.89,37.82,37.84,11002.785515320336,17.7565,17.7894,17.7565,17.7659,11002.7855
2008-07-28 12:25:00,37.83,37.83,37.79,37.79,6685.236768802229,17.7612,17.7612,17.7425,17.7425,6685.2368
2008-07-28 12:30:00,37.79,37.8,37.77,37.77,12952.64623955432,17.7425,17.7471,17.7331,17.7331,12952.6462
2008-07-28 12:35:00,37.77,37.78,37.74,37.77,19637.883008356548,17.7331,17.7378,17.719,17.7331,19637.883
2008-07-28 12:40:00,37.77,37.78,37.7,37.72,34679.66573816156,17.7331,17.7378,17.7002,17.7096,34679.6657
2008-07-28 12:45:00,37.72,37.77,37.7,37.77,26044.56824512535,17.7096,17.7331,17.7002,17.7331,26044.5682
2008-07-28 12:50:00,37.77,37.77,37.74,37.74,7799.442896935933,17.7331,17.7331,17.719,17.719,7799.4429
2008-07-28 12:55:00,37.73,37.73,37.63,37.63,16295.264623955432,17.7143,17.7143,17.6673,17.6673,16295.2646
2008-07-28 13:00:00,37.64,37.67,37.61,37.67,9052.924791086352,17.672,17.6861,17.6579,17.6861,9052.9248
2008-07-28 13:05:00,37.66,37.7,37.64,37.68,23259.05292479109,17.6814,17.7002,17.672,17.6908,23259.0529
2008-07-28 13:10:00,37.68,37.7,37.62,37.65,47353.760445682456,17.6908,17.7002,17.6626,17.6767,47353.7604
2008-07-28 13:15:00,37.64,37.68,37.6,37.62,39832.86908077994,17.672,17.6908,17.6532,17.6626,39832.8691
2008-07-28 13:20:00,37.62,37.68,37.61,37.67,13788.300835654596,17.6626,17.6908,17.6579,17.6861,13788.3008
2008-07-28 13:25:00,37.67,37.68,37.65,37.67,12534.81894150418,17.6861,17.6908,17.6767,17.6861,12534.8189
2008-07-28 13:30:00,37.67,37.69,37.67,37.69,5431.7548746518105,17.6861,17.6955,17.6861,17.6955,5431.7549
2008-07-28 13:35:00,37.69,37.69,37.65,37.67,17827.298050139278,17.6955,17.6955,17.6767,17.6861,17827.2981
2008-07-28 13:40:00,37.67,37.74,37.67,37.74,11699.1643454039,17.6861,17.719,17.6861,17.719,11699.1643
2008-07-28 13:45:00,37.75,37.77,37.67,37.67,10445.682451253482,17.7237,17.7331,17.6861,17.6861,10445.6825
2008-07-28 13:50:00,37.67,37.71,37.63,37.7,9052.924791086352,17.6861,17.7049,17.6673,17.7002,9052.9248
2008-07-28 13:55:00,37.7,37.7,37.64,37.64,17688.022284122562,17.7002,17.7002,17.672,17.672,17688.0223
2008-07-28 14:00:00,37.64,37.66,37.59,37.64,24094.707520891367,17.672,17.6814,17.6486,17.672,24094.7075
2008-07-28 14:05:00,37.66,37.67,37.57,37.57,21309.192200557103,17.6814,17.6861,17.6392,17.6392,21309.1922
2008-07-28 14:10:00,37.57,37.61,37.52,37.54,26044.56824512535,17.6392,17.6579,17.6157,17.6251,26044.5682
2008-07-28 14:15:00,37.53,37.56,37.51,37.55,18384.401114206128,17.6204,17.6345,17.611,17.6298,18384.4011
2008-07-28 14:20:00,37.57,37.57,37.53,37.54,22284.122562674096,17.6392,17.6392,17.6204,17.6251,22284.1226
2008-07-28 14:25:00,37.54,37.56,37.51,37.52,25766.01671309192,17.6251,17.6345,17.611,17.6157,25766.0167
2008-07-28 14:30:00,37.52,37.62,37.52,37.61,18941.504178272982,17.6157,17.6626,17.6157,17.6579,18941.5042
2008-07-28 14:35:00,37.62,37.7,37.59,37.69,14345.403899721448,17.6626,17.7002,17.6486,17.6955,14345.4039
2008-07-28 14:40:00,37.68,37.71,37.64,37.67,18245.125348189416,17.6908,17.7049,17.672,17.6861,18245.1253
2008-07-28 14:45:00,37.63,37.65,37.6,37.62,11002.785515320336,17.6673,17.6767,17.6532,17.6626,11002.7855
2008-07-28 14:50:00,37.62,37.7,37.61,37.7,7381.615598885794,17.6626,17.7002,17.6579,17.7002,7381.6156
2008-07-28 14:55:00,37.71,37.73,37.63,37.65,25069.63788300836,17.7049,17.7143,17.6673,17.6767,25069.6379
2008-07-28 15:00:00,37.66,37.7,37.64,37.67,29108.63509749304,17.6814,17.7002,17.672,17.6861,29108.6351
2008-07-28 15:05:00,37.67,37.69,37.62,37.62,19359.33147632312,17.6861,17.6955,17.6626,17.6626,19359.3315
2008-07-28 15:10:00,37.61,37.65,37.59,37.62,33147.632311977715,17.6579,17.6767,17.6486,17.6626,33147.6323
2008-07-28 15:15:00,37.62,37.67,37.62,37.64,16991.643454038996,17.6626,17.6861,17.6626,17.672,16991.6435
2008-07-28 15:20:00,37.66,37.69,37.63,37.66,22423.398328690808,17.6814,17.6955,17.6673,17.6814,22423.3983
2008-07-28 15:25:00,37.65,37.71,37.63,37.7,22701.949860724235,17.6767,17.7049,17.6673,17.7002,22701.9499
2008-07-28 15:30:00,37.69,37.7,37.64,37.67,26880.22284122563,17.6955,17.7002,17.672,17.6861,26880.2228
2008-07-28 15:35:00,37.67,37.67,37.58,37.59,48050.13927576602,17.6861,17.6861,17.6439,17.6486,48050.1393
2008-07-28 15:40:00,37.58,37.59,37.51,37.51,75626.74094707522,17.6439,17.6486,17.611,17.611,75626.7409
2008-07-28 15:45:00,37.51,37.58,37.51,37.55,47075.20891364903,17.611,17.6439,17.611,17.6298,47075.2089
2008-07-28 15:50:00,37.55,37.59,37.54,37.56,43036.21169916435,17.6298,17.6486,17.6251,17.6345,43036.2117
2008-07-28 15:55:00,37.57,37.57,37.51,37.51,79944.28969359332,17.6392,17.6392,17.611,17.611,79944.2897
2008-07-29 09:30:00,37.62,37.64,37.42,37.47,24651.810584958217,17.6626,17.672,17.5687,17.5922,24651.8106
2008-07-29 09:35:00,37.46,37.57,37.46,37.54,19777.15877437326,17.5875,17.6392,17.5875,17.6251,19777.1588
2008-07-29 09:40:00,37.51,37.64,37.49,37.57,11699.1643454039,17.611,17.672,17.6016,17.6392,11699.1643
2008-07-29 09:45:00,37.57,37.58,37.5,37.5,14902.506963788304,17.6392,17.6439,17.6063,17.6063,14902.507
2008-07-29 09:50:00,37.52,37.61,37.5,37.59,22144.846796657384,17.6157,17.6579,17.6063,17.6486,22144.8468
2008-07-29 09:55:00,37.59,37.72,37.55,37.72,22423.398328690808,17.6486,17.7096,17.6298,17.7096,22423.3983
2008-07-29 10:00:00,37.72,37.82,37.7,37.82,24094.707520891367,17.7096,17.7565,17.7002,17.7565,24094.7075
2008-07-29 10:05:00,37.82,37.84,37.71,37.71,33565.45961002786,17.7565,17.7659,17.7049,17.7049,33565.4596
2008-07-29 10:10:00,37.7,37.8,37.67,37.8,16713.091922005573,17.7002,17.7471,17.6861,17.7471,16713.0919
2008-07-29 10:15:00,37.77,37.8,37.73,37.8,19220.05571030641,17.7331,17.7471,17.7143,17.7471,19220.0557
2008-07-29 10:20:00,37.79,37.86,37.76,37.83,13509.74930362117,17.7425,17.7753,17.7284,17.7612,13509.7493
2008-07-29 10:25:00,37.82,37.82,37.75,37.75,9610.027855153205,17.7565,17.7565,17.7237,17.7237,9610.0279
2008-07-29 10:30:00,37.76,37.78,37.72,37.77,19220.05571030641,17.7284,17.7378,17.7096,17.7331,19220.0557
2008-07-29 10:35:00,37.78,37.88,37.76,37.88,14345.403899721448,17.7378,17.7847,17.7284,17.7847,14345.4039
2008-07-29 10:40:00,37.88,37.88,37.75,37.77,15181.058495821728,17.7847,17.7847,17.7237,17.7331,15181.0585
2008-07-29 10:45:00,37.79,37.89,37.75,37.87,12674.094707520891,17.7425,17.7894,17.7237,17.78,12674.0947
2008-07-29 10:50:00,37.87,37.87,37.77,37.8,10863.50974930362,17.78,17.78,17.7331,17.7471,10863.5097
2008-07-29 10:55:00,37.82,37.87,37.75,37.84,39693.59331476323,17.7565,17.78,17.7237,17.7659,39693.5933
2008-07-29 11:00:00,37.84,37.88,37.8,37.87,9052.924791086352,17.7659,17.7847,17.7471,17.78,9052.9248
2008-07-29 11:05:00,37.89,37.89,37.8,37.8,10445.682451253482,17.7894,17.7894,17.7471,17.7471,10445.6825
2008-07-29 11:10:00,37.8,37.83,37.77,37.77,9610.027855153205,17.7471,17.7612,17.7331,17.7331,9610.0279
2008-07-29 11:15:00,37.78,37.82,37.73,37.74,14623.955431754875,17.7378,17.7565,17.7143,17.719,14623.9554
2008-07-29 11:20:00,37.74,37.8,37.72,37.72,14066.852367688023,17.719,17.7471,17.7096,17.7096,14066.8524
2008-07-29 11:25:00,37.73,37.75,37.7,37.72,11002.785515320336,17.7143,17.7237,17.7002,17.7096,11002.7855
2008-07-29 11:30:00,37.72,37.78,37.7,37.77,9888.57938718663,17.7096,17.7378,17.7002,17.7331,9888.5794
2008-07-29 11:35:00,37.79,37.87,37.78,37.85,13370.473537604455,17.7425,17.78,17.7378,17.7706,13370.4735
2008-07-29 11:40:00,37.85,37.91,37.85,37.87,36211.69916434541,17.7706,17.7988,17.7706,17.78,36211.6992
2008-07-29 11:45:00,37.88,37.96,37.88,37.95,10445.682451253482,17.7847,17.8223,17.7847,17.8176,10445.6825
2008-07-29 11:50:00,37.96,37.96,37.9,37.92,17409.47075208914,17.8223,17.8223,17.7941,17.8035,17409.4708
2008-07-29 11:55:00,37.92,37.93,37.9,37.9,13788.300835654596,17.8035,17.8082,17.7941,17.7941,13788.3008
2008-07-29 12:00:00,37.9,37.92,37.85,37.85,28551.532033426185,17.7941,17.8035,17.7706,17.7706,28551.532
2008-07-29 12:05:00,37.87,37.92,37.85,37.91,22562.674094707523,17.78,17.8035,17.7706,17.7988,22562.6741
2008-07-29 12:10:00,37.9,37.94,37.89,37.92,15877.437325905294,17.7941,17.8129,17.7894,17.8035,15877.4373
2008-07-29 12:15:00,37.92,37.96,37.89,37.9,14902.506963788304,17.8035,17.8223,17.7894,17.7941,14902.507
2008-07-29 12:20:00,37.9,37.9,37.87,37.89,17548.74651810585,17.7941,17.7941,17.78,17.7894,17548.7465
2008-07-29 12:25:00,37.89,37.9,37.84,37.88,27855.15320334262,17.7894,17.7941,17.7659,17.7847,27855.1532
2008-07-29 12:30:00,37.88,37.88,37.8,37.81,13788.300835654596,17.7847,17.7847,17.7471,17.7518,13788.3008
2008-07-29 12:35:00,37.81,37.82,37.79,37.8,12116.99164345404,17.7518,17.7565,17.7425,17.7471,12116.9916
2008-07-29 12:40:00,37.8,37.8,37.75,37.76,16155.98885793872,17.7471,17.7471,17.7237,17.7284,16155.9889
2008-07-29 12:45:00,37.75,37.76,37.75,37.75,7938.718662952647,17.7237,17.7284,17.7237,17.7237,7938.7187
2008-07-29 12:50:00,37.75,37.8,37.75,37.78,20752.089136490253,17.7237,17.7471,17.7237,17.7378,20752.0891
2008-07-29 12:55:00,37.77,37.77,37.7,37.7,15320.33426183844,17.7331,17.7331,17.7002,17.7002,15320.3343
2008-07-29 13:00:00,37.71,37.72,37.68,37.71,14902.506963788304,17.7049,17.7096,17.6908,17.7049,14902.507
2008-07-29 13:05:00,37.71,37.73,37.7,37.71,23259.05292479109,17.7049,17.7143,17.7002,17.7049,23259.0529
2008-07-29 13:10:00,37.71,37.77,37.7,37.77,8217.270194986073,17.7049,17.7331,17.7002,17.7331,8217.2702
2008-07-29 13:15:00,37.77,37.77,37.69,37.72,20194.9860724234,17.7331,17.7331,17.6955,17.7096,20194.9861
2008-07-29 13:20:00,37.74,37.77,37.72,37.77,13231.197771587744,17.719,17.7331,17.7096,17.7331,13231.1978
2008-07-29 13:25:00,37.77,37.81,37.77,37.8,12116.99164345404,17.7331,17.7518,17.7331,17.7471,12116.9916
2008-07-29 13:30:00,37.81,37.9,37.79,37.9,28690.807799442897,17.7518,17.7941,17.7425,17.7941,28690.8078
2008-07-29 13:35:00,37.89,37.9,37.87,37.88,14066.852367688023,17.7894,17.7941,17.78,17.7847,14066.8524
2008-07-29 13:40:00,37.88,37.9,37.87,37.88,14206.128133704737,17.7847,17.7941,17.78,17.7847,14206.1281
2008-07-29 13:45:00,37.88,37.88,37.82,37.84,16991.643454038996,17.7847,17.7847,17.7565,17.7659,16991.6435
2008-07-29 13:50:00,37.83,37.88,37.82,37.84,14066.852367688023,17.7612,17.7847,17.7565,17.7659,14066.8524
2008-07-29 13:55:00,37.84,37.84,37.8,37.8,9888.57938718663,17.7659,17.7659,17.7471,17.7471,9888.5794
2008-07-29 14:00:00,37.79,37.82,37.76,37.8,28133.704735376046,17.7425,17.7565,17.7284,17.7471,28133.7047
2008-07-29 14:05:00,37.79,37.79,37.64,37.66,21866.29526462396,17.7425,17.7425,17.672,17.6814,21866.2953
2008-07-29 14:10:00,37.66,37.67,37.61,37.61,18384.401114206128,17.6814,17.6861,17.6579,17.6579,18384.4011
2008-07-29 14:15:00,37.61,37.71,37.61,37.7,18523.676880222843,17.6579,17.7049,17.6579,17.7002,18523.6769
2008-07-29 14:20:00,37.7,37.74,37.68,37.73,13370.473537604455,17.7002,17.719,17.6908,17.7143,13370.4735
2008-07-29 14:25:00,37.73,37.73,37.7,37.72,20473.537604456826,17.7143,17.7143,17.7002,17.7096,20473.5376
2008-07-29 14:30:00,37.73,37.75,37.67,37.67,12395.543175487466,17.7143,17.7237,17.6861,17.6861,12395.5432
2008-07-29 14:35:00,37.66,37.66,37.62,37.64,19777.15877437326,17.6814,17.6814,17.6626,17.672,19777.1588
2008-07-29 14:40:00,37.64,37.64,37.52,37.54,22144.846796657384,17.672,17.672,17.6157,17.6251,22144.8468
2008-07-29 14:45:00,37.54,37.9,37.51,37.52,38857.93871866296,17.6251,17.7941,17.611,17.6157,38857.9387
2008-07-29 14:50:00,37.52,37.66,37.5,37.64,46935.93314763231,17.6157,17.6814,17.6063,17.672,46935.9331
2008-07-29 14:55:00,37.64,37.64,37.61,37.63,17409.47075208914,17.672,17.672,17.6579,17.6673,17409.4708
2008-07-29 15:00:00,37.63,37.64,37.6,37.62,21448.46796657382,17.6673,17.672,17.6532,17.6626,21448.468
2008-07-29 15:05:00,37.62,37.64,37.61,37.63,26183.844011142064,17.6626,17.672,17.6579,17.6673,26183.844
2008-07-29 15:10:00,37.62,37.62,37.56,37.59,29526.46239554317,17.6626,17.6626,17.6345,17.6486,29526.4624
2008-07-29 15:15:00,37.59,37.65,37.58,37.64,29108.63509749304,17.6486,17.6767,17.6439,17.672,29108.6351
2008-07-29 15:20:00,37.64,37.72,37.64,37.69,30640.668523676883,17.672,17.7096,17.672,17.6955,30640.6685
2008-07-29 15:25:00,37.69,37.7,37.65,37.66,33286.908077994434,17.6955,17.7002,17.6767,17.6814,33286.9081
2008-07-29 15:30:00,37.65,37.67,37.64,37.66,30222.841225626744,17.6767,17.6861,17.672,17.6814,30222.8412
2008-07-29 15:35:00,37.67,37.7,37.66,37.68,34958.21727019499,17.6861,17.7002,17.6814,17.6908,34958.2173
2008-07-29 15:40:00,37.67,37.68,37.59,37.59,58635.09749303621,17.6861,17.6908,17.6486,17.6486,58635.0975
2008-07-29 15:45:00,37.59,37.63,37.57,37.62,34818.94150417828,17.6486,17.6673,17.6392,17.6626,34818.9415
2008-07-29 15:50:00,37.62,37.7,37.62,37.7,55431.754874651815,17.6626,17.7002,17.6626,17.7002,55431.7549
2008-07-29 15:55:00,37.7,37.72,37.69,37.71,50974.930362117,17.7002,17.7096,17.6955,17.7049,50974.9304
2008-07-30 09:30:00,37.34,37.41,37.2,37.41,53481.89415041783,17.5312,17.564,17.4654,17.564,53481.8942
2008-07-30 09:35:00,37.38,37.64,37.38,37.62,30501.392757660167,17.55,17.672,17.55,17.6626,30501.3928
2008-07-30 09:40:00,37.63,37.63,37.34,37.47,78412.25626740948,17.6673,17.6673,17.5312,17.5922,78412.2563
2008-07-30 09:45:00,37.47,37.53,37.41,37.5,48746.51810584959,17.5922,17.6204,17.564,17.6063,48746.5181
2008-07-30 09:50:00,37.52,37.67,37.5,37.59,42339.83286908078,17.6157,17.6861,17.6063,17.6486,42339.8329
2008-07-30 09:55:00,37.62,37.72,37.57,37.57,28272.98050139276,17.6626,17.7096,17.6392,17.6392,28272.9805
2008-07-30 10:00:00,37.58,37.64,37.55,37.63,22701.949860724235,17.6439,17.672,17.6298,17.6673,22701.9499
2008-07-30 10:05:00,37.63,37.81,37.62,37.8,25905.29247910864,17.6673,17.7518,17.6626,17.7471,25905.2925
2008-07-30 10:10:00,37.8,37.87,37.77,37.87,27437.32590529248,17.7471,17.78,17.7331,17.78,27437.3259
2008-07-30 10:15:00,37.85,37.99,37.85,37.93,21587.74373259053,17.7706,17.8364,17.7706,17.8082,21587.7437
2008-07-30 10:20:00,37.93,38.0,37.9,37.99,20891.364902506964,17.8082,17.841,17.7941,17.8364,20891.3649
2008-07-30 10:25:00,37.99,38.08,37.99,38.05,29387.186629526463,17.8364,17.8786,17.8364,17.8645,29387.1866
2008-07-30 10:30:00,38.05,38.08,38.01,38.01,18384.401114206128,17.8645,17.8786,17.8457,17.8457,18384.4011
2008-07-30 10:35:00,38.01,38.04,37.74,37.75,41782.72980501393,17.8457,17.8598,17.719,17.7237,41782.7298
2008-07-30 10:40:00,37.73,37.78,37.65,37.77,30779.944289693594,17.7143,17.7378,17.6767,17.7331,30779.9443
2008-07-30 10:45:00,37.78,37.95,37.78,37.82,28969.359331476324,17.7378,17.8176,17.7378,17.7565,28969.3593
2008-07-30 10:50:00,37.82,37.82,37.61,37.64,20334.26183844012,17.7565,17.7565,17.6579,17.672,20334.2618
2008-07-30 10:55:00,37.64,37.67,37.59,37.66,13509.74930362117,17.672,17.6861,17.6486,17.6814,13509.7493
2008-07-30 11:00:00,37.66,37.71,37.63,37.7,15459.610027855157,17.6814,17.7049,17.6673,17.7002,15459.61
2008-07-30 11:05:00,37.71,37.72,37.65,37.68,20612.813370473537,17.7049,17.7096,17.6767,17.6908,20612.8134
2008-07-30 11:10:00,37.68,37.7,37.62,37.62,18105.849582172705,17.6908,17.7002,17.6626,17.6626,18105.8496
2008-07-30 11:15:00,37.61,37.66,37.61,37.64,6963.788300835655,17.6579,17.6814,17.6579,17.672,6963.7883
2008-07-30 11:20:00,37.64,37.65,37.57,37.58,19637.883008356548,17.672,17.6767,17.6392,17.6439,19637.883
2008-07-30 11:25:00,37.58,37.68,37.56,37.66,20752.089136490253,17.6439,17.6908,17.6345,17.6814,20752.0891
2008-07-30 11:30:00,37.65,37.67,37.62,37.62,20473.537604456826,17.6767,17.6861,17.6626,17.6626,20473.5376
2008-07-30 11:35:00,37.6,37.64,37.57,37.59,11699.1643454039,17.6532,17.672,17.6392,17.6486,11699.1643
2008-07-30 11:40:00,37.57,37.59,37.56,37.57,12813.370473537603,17.6392,17.6486,17.6345,17.6392,12813.3705
2008-07-30 11:45:00,37.56,37.58,37.56,37.58,17409.47075208914,17.6345,17.6439,17.6345,17.6439,17409.4708
2008-07-30 11:50:00,37.57,37.58,37.51,37.54,30779.944289693594,17.6392,17.6439,17.611,17.6251,30779.9443
2008-07-30 11:55:00,37.54,37.55,37.41,37.41,30501.392757660167,17.6251,17.6298,17.564,17.564,30501.3928
2008-07-30 12:00:00,37.41,37.44,37.41,37.43,12116.99164345404,17.564,17.5781,17.564,17.5734,12116.9916
2008-07-30 12:05:00,37.41,37.44,37.37,37.37,30222.841225626744,17.564,17.5781,17.5453,17.5453,30222.8412
2008-07-30 12:10:00,37.37,37.38,37.33,37.37,14206.128133704737,17.5453,17.55,17.5265,17.5453,14206.1281
2008-07-30 12:15:00,37.36,37.39,37.36,37.39,13649.025069637884,17.5406,17.5547,17.5406,17.5547,13649.0251
2008-07-30 12:20:00,37.38,37.41,37.37,37.38,13927.57660167131,17.55,17.564,17.5453,17.55,13927.5766
2008-07-30 12:25:00,37.37,37.38,37.3,37.38,17966.57381615599,17.5453,17.55,17.5124,17.55,17966.5738
2008-07-30 12:30:00,37.37,37.38,37.31,37.31,19080.77994428969,17.5453,17.55,17.5171,17.5171,19080.7799
2008-07-30 12:35:00,37.3,37.34,37.26,37.26,28133.704735376046,17.5124,17.5312,17.4936,17.4936,28133.7047
2008-07-30 12:40:00,37.26,37.3,37.24,37.29,12256.267409470753,17.4936,17.5124,17.4842,17.5077,12256.2674
2008-07-30 12:45:00,37.29,37.29,37.16,37.19,31058.49582172702,17.5077,17.5077,17.4467,17.4607,31058.4958
2008-07-30 12:50:00,37.17,37.19,37.11,37.12,31058.49582172702,17.4514,17.4607,17.4232,17.4279,31058.4958
2008-07-30 12:55:00,37.11,37.16,37.11,37.13,20891.364902506964,17.4232,17.4467,17.4232,17.4326,20891.3649
2008-07-30 13:00:00,37.13,37.15,37.08,37.08,33844.01114206128,17.4326,17.442,17.4091,17.4091,33844.0111
2008-07-30 13:05:00,37.08,37.09,37.02,37.03,24930.362116991644,17.4091,17.4138,17.3809,17.3856,24930.3621
2008-07-30 13:10:00,37.03,37.07,36.97,37.07,37465.18105849582,17.3856,17.4044,17.3575,17.4044,37465.1811
2008-07-30 13:15:00,37.06,37.12,37.04,37.12,28133.704735376046,17.3997,17.4279,17.3903,17.4279,28133.7047
2008-07-30 13:20:00,37.11,37.12,37.08,37.12,33147.632311977715,17.4232,17.4279,17.4091,17.4279,33147.6323
2008-07-30 13:25:00,37.11,37.12,37.09,37.11,29108.63509749304,17.4232,17.4279,17.4138,17.4232,29108.6351
2008-07-30 13:30:00,37.1,37.16,37.1,37.16,28551.532033426185,17.4185,17.4467,17.4185,17.4467,28551.532
2008-07-30 13:35:00,37.16,37.25,37.14,37.24,40111.420612813374,17.4467,17.4889,17.4373,17.4842,40111.4206
2008-07-30 13:40:00,37.24,37.36,37.24,37.34,72841.22562674095,17.4842,17.5406,17.4842,17.5312,72841.2256
2008-07-30 13:45:00,37.34,37.38,37.34,37.36,54735.37604456825,17.5312,17.55,17.5312,17.5406,54735.376
2008-07-30 13:50:00,37.36,37.37,37.28,37.28,69916.43454038998,17.5406,17.5453,17.503,17.503,69916.4345
2008-07-30 13:55:00,37.28,37.31,37.24,37.3,20194.9860724234,17.503,17.5171,17.4842,17.5124,20194.9861
2008-07-30 14:00:00,37.31,37.36,37.29,37.35,31337.04735376045,17.5171,17.5406,17.5077,17.5359,31337.0474
2008-07-30 14:05:00,37.34,37.37,37.33,37.37,38997.21448467967,17.5312,17.5453,17.5265,17.5453,38997.2145
2008-07-30 14:10:00,37.36,37.39,37.36,37.38,33286.908077994434,17.5406,17.5547,17.5406,17.55,33286.9081
2008-07-30 14:15:00,37.37,37.41,37.36,37.36,41782.72980501393,17.5453,17.564,17.5406,17.5406,41782.7298
2008-07-30 14:20:00,37.36,37.39,37.34,37.38,36072.42339832869,17.5406,17.5547,17.5312,17.55,36072.4234
2008-07-30 14:25:00,37.38,37.44,37.35,37.44,28412.25626740948,17.55,17.5781,17.5359,17.5781,28412.2563
2008-07-30 14:30:00,37.43,37.53,37.41,37.49,56685.23676880224,17.5734,17.6204,17.564,17.6016,56685.2368
2008-07-30 14:35:00,37.48,37.49,37.44,37.44,25208.91364902507,17.5969,17.6016,17.5781,17.5781,25208.9136
2008-07-30 14:40:00,37.43,37.47,37.39,37.4,23676.880222841228,17.5734,17.5922,17.5547,17.5593,23676.8802
2008-07-30 14:45:00,37.39,37.44,37.39,37.39,23119.777158774374,17.5547,17.5781,17.5547,17.5547,23119.7772
2008-07-30 14:50:00,37.36,37.45,37.36,37.4,22841.225626740947,17.5406,17.5828,17.5406,17.5593,22841.2256
2008-07-30 14:55:00,37.39,37.41,37.38,37.39,14066.852367688023,17.5547,17.564,17.55,17.5547,14066.8524
2008-07-30 15:00:00,37.39,37.41,37.34,37.36,35376.044568245125,17.5547,17.564,17.5312,17.5406,35376.0446
2008-07-30 15:05:00,37.36,37.44,37.36,37.44,22562.674094707523,17.5406,17.5781,17.5406,17.5781,22562.6741
2008-07-30 15:10:00,37.43,37.47,37.41,37.47,26183.844011142064,17.5734,17.5922,17.564,17.5922,26183.844
2008-07-30 15:15:00,37.46,37.49,37.44,37.46,18662.952646239555,17.5875,17.6016,17.5781,17.5875,18662.9526
2008-07-30 15:20:00,37.46,37.57,37.44,37.53,22423.398328690808,17.5875,17.6392,17.5781,17.6204,22423.3983
2008-07-30 15:25:00,37.52,37.62,37.52,37.62,32590.529247910865,17.6157,17.6626,17.6157,17.6626,32590.5292
2008-07-30 15:30:00,37.62,37.67,37.59,37.65,39972.14484679666,17.6626,17.6861,17.6486,17.6767,39972.1448
2008-07-30 15:35:00,37.65,37.7,37.62,37.7,38857.93871866296,17.6767,17.7002,17.6626,17.7002,38857.9387
2008-07-30 15:40:00,37.7,37.74,37.64,37.73,47771.58774373259,17.7002,17.719,17.672,17.7143,47771.5877
2008-07-30 15:45:00,37.73,37.76,37.7,37.71,50000.0,17.7143,17.7284,17.7002,17.7049,50000.0
2008-07-30 15:50:00,37.71,37.72,37.66,37.67,71448.46796657382,17.7049,17.7096,17.6814,17.6861,71448.468
2008-07-30 15:55:00,37.66,37.72,37.66,37.72,85515.32033426184,17.6814,17.7096,17.6814,17.7096,85515.3203
2008-07-31 09:30:00,37.41,38.4,37.41,38.38,57520.89136490251,17.564,18.0288,17.564,18.0195,57520.8914
2008-07-31 09:35:00,38.35,38.49,38.26,38.49,36211.69916434541,18.0054,18.0711,17.9631,18.0711,36211.6992
2008-07-31 09:40:00,38.46,38.64,38.46,38.56,50000.0,18.057,18.1415,18.057,18.104,50000.0
2008-07-31 09:45:00,38.56,38.67,38.45,38.46,46378.83008356546,18.104,18.1556,18.0523,18.057,46378.8301
2008-07-31 09:50:00,38.45,38.61,38.41,38.56,83286.90807799443,18.0523,18.1274,18.0335,18.104,83286.9081
2008-07-31 09:55:00,38.56,38.61,38.51,38.54,40529.24791086351,18.104,18.1274,18.0805,18.0946,40529.2479
2008-07-31 10:00:00,38.54,38.56,38.43,38.43,46100.27855153204,18.0946,18.104,18.0429,18.0429,46100.2786
2008-07-31 10:05:00,38.44,38.48,38.32,38.36,61142.06128133705,18.0476,18.0664,17.9913,18.0101,61142.0613
2008-07-31 10:10:00,38.36,38.37,38.22,38.26,76323.11977715878,18.0101,18.0148,17.9443,17.9631,76323.1198
2008-07-31 10:15:00,38.26,38.32,38.22,38.24,32729.80501392758,17.9631,17.9913,17.9443,17.9537,32729.805
2008-07-31 10:20:00,38.23,38.39,38.19,38.22,29944.28969359332,17.949,18.0242,17.9303,17.9443,29944.2897
2008-07-31 10:25:00,38.23,38.24,38.16,38.16,17688.022284122562,17.949,17.9537,17.9162,17.9162,17688.0223
2008-07-31 10:30:00,38.16,38.17,38.08,38.08,21169.91643454039,17.9162,17.9209,17.8786,17.8786,21169.9164
2008-07-31 10:35:00,38.08,38.08,37.94,37.95,49303.621169916434,17.8786,17.8786,17.8129,17.8176,49303.6212
2008-07-31 10:40:00,37.95,38.03,37.95,38.03,18662.952646239555,17.8176,17.8551,17.8176,17.8551,18662.9526
2008-07-31 10:45:00,38.03,38.05,37.93,38.05,25348.189415041783,17.8551,17.8645,17.8082,17.8645,25348.1894
2008-07-31 10:50:00,38.05,38.1,38.02,38.09,19916.43454038997,17.8645,17.888,17.8504,17.8833,19916.4345
2008-07-31 10:55:00,38.09,38.13,38.08,38.13,16713.091922005573,17.8833,17.9021,17.8786,17.9021,16713.0919
2008-07-31 11:00:00,38.12,38.12,38.02,38.03,13788.300835654596,17.8974,17.8974,17.8504,17.8551,13788.3008
2008-07-31 11:05:00,38.02,38.08,37.98,38.08,21727.01949860724,17.8504,17.8786,17.8317,17.8786,21727.0195
2008-07-31 11:10:00,38.08,38.08,38.05,38.06,87604.45682451254,17.8786,17.8786,17.8645,17.8692,87604.4568
2008-07-31 11:15:00,38.06,38.19,38.06,38.16,33844.01114206128,17.8692,17.9303,17.8692,17.9162,33844.0111
2008-07-31 11:20:00,38.16,38.25,38.15,38.25,16434.540389972146,17.9162,17.9584,17.9115,17.9584,16434.5404
2008-07-31 11:25:00,38.23,38.23,38.15,38.17,21866.29526462396,17.949,17.949,17.9115,17.9209,21866.2953
2008-07-31 11:30:00,38.16,38.21,38.15,38.18,17827.298050139278,17.9162,17.9396,17.9115,17.9256,17827.2981
2008-07-31 11:35:00,38.17,38.29,38.16,38.23,13788.300835654596,17.9209,17.9772,17.9162,17.949,13788.3008
2008-07-31 11:40:00,38.23,38.26,38.2,38.2,7660.167130919221,17.949,17.9631,17.9349,17.9349,7660.1671
2008-07-31 11:45:00,38.21,38.26,38.19,38.21,17688.022284122562,17.9396,17.9631,17.9303,17.9396,17688.0223
2008-07-31 11:50:00,38.22,38.23,38.19,38.23,9192.200557103064,17.9443,17.949,17.9303,17.949,9192.2006
2008-07-31 11:55:00,38.22,38.29,38.21,38.27,13788.300835654596,17.9443,17.9772,17.9396,17.9678,13788.3008
2008-07-31 12:00:00,38.26,38.29,38.25,38.28,11420.612813370471,17.9631,17.9772,17.9584,17.9725,11420.6128
2008-07-31 12:05:00,38.28,38.32,38.28,38.31,8077.994428969359,17.9725,17.9913,17.9725,17.9866,8077.9944
2008-07-31 12:10:00,38.3,38.31,38.26,38.28,15041.782729805014,17.9819,17.9866,17.9631,17.9725,15041.7827
2008-07-31 12:15:00,38.28,38.3,38.26,38.29,17827.298050139278,17.9725,17.9819,17.9631,17.9772,17827.2981
2008-07-31 12:20:00,38.3,38.34,38.28,38.32,19080.77994428969,17.9819,18.0007,17.9725,17.9913,19080.7799
2008-07-31 12:25:00,38.32,38.36,38.32,38.32,14345.403899721448,17.9913,18.0101,17.9913,17.9913,14345.4039
2008-07-31 12:30:00,38.33,38.36,38.31,38.33,12674.094707520891,17.996,18.0101,17.9866,17.996,12674.0947
2008-07-31 12:35:00,38.33,38.35,38.33,38.33,6545.961002785516,17.996,18.0054,17.996,17.996,6545.961
2008-07-31 12:40:00,38.33,38.41,38.33,38.41,20473.537604456826,17.996,18.0335,17.996,18.0335,20473.5376
2008-07-31 12:45:00,38.41,38.41,38.37,38.38,15181.058495821728,18.0335,18.0335,18.0148,18.0195,15181.0585
2008-07-31 12:50:00,38.38,38.39,38.35,38.36,13788.300835654596,18.0195,18.0242,18.0054,18.0101,13788.3008
2008-07-31 12:55:00,38.35,38.36,38.31,38.33,14345.403899721448,18.0054,18.0101,17.9866,17.996,14345.4039
2008-07-31 13:00:00,38.33,38.41,38.33,38.38,20194.9860724234,17.996,18.0335,17.996,18.0195,20194.9861
2008-07-31 13:05:00,38.38,38.42,38.38,38.42,14066.852367688023,18.0195,18.0382,18.0195,18.0382,14066.8524
2008-07-31 13:10:00,38.43,38.47,38.41,38.46,41225.62674094708,18.0429,18.0617,18.0335,18.057,41225.6267
2008-07-31 13:15:00,38.46,38.51,38.44,38.51,35933.14763231198,18.057,18.0805,18.0476,18.0805,35933.1476
2008-07-31 13:20:00,38.51,38.57,38.49,38.51,81615.59888579388,18.0805,18.1087,18.0711,18.0805,81615.5989
2008-07-31 13:25:00,38.52,38.56,38.51,38.56,27437.32590529248,18.0852,18.104,18.0805,18.104,27437.3259
2008-07-31 13:30:00,38.57,38.59,38.53,38.53,43036.21169916435,18.1087,18.1181,18.0899,18.0899,43036.2117
2008-07-31 13:35:00,38.53,38.54,38.51,38.51,18105.849582172705,18.0899,18.0946,18.0805,18.0805,18105.8496
2008-07-31 13:40:00,38.53,38.56,38.53,38.56,21448.46796657382,18.0899,18.104,18.0899,18.104,21448.468
2008-07-31 13:45:00,38.56,38.56,38.54,38.55,14623.955431754875,18.104,18.104,18.0946,18.0993,14623.9554
2008-07-31 13:50:00,38.54,38.59,38.51,38.51,39554.31754874652,18.0946,18.1181,18.0805,18.0805,39554.3175
2008-07-31 13:55:00,38.53,38.53,38.41,38.42,19777.15877437326,18.0899,18.0899,18.0335,18.0382,19777.1588
2008-07-31 14:00:00,38.42,38.44,38.39,38.41,25348.189415041783,18.0382,18.0476,18.0242,18.0335,25348.1894
2008-07-31 14:05:00,38.41,38.46,38.41,38.46,30501.392757660167,18.0335,18.057,18.0335,18.057,30501.3928
2008-07-31 14:10:00,38.46,38.48,38.43,38.47,20473.537604456826,18.057,18.0664,18.0429,18.0617,20473.5376
2008-07-31 14:15:00,38.47,38.59,38.47,38.59,30222.841225626744,18.0617,18.1181,18.0617,18.1181,30222.8412
2008-07-31 14:20:00,38.58,38.59,38.56,38.57,39972.14484679666,18.1134,18.1181,18.104,18.1087,39972.1448
2008-07-31 14:25:00,38.57,38.59,38.56,38.57,21866.29526462396,18.1087,18.1181,18.104,18.1087,21866.2953
2008-07-31 14:30:00,38.56,38.6,38.56,38.59,31337.04735376045,18.104,18.1227,18.104,18.1181,31337.0474
2008-07-31 14:35:00,38.59,38.61,38.58,38.61,27855.15320334262,18.1181,18.1274,18.1134,18.1274,27855.1532
2008-07-31 14:40:00,38.61,38.61,38.59,38.6,26323.119777158776,18.1274,18.1274,18.1181,18.1227,26323.1198
2008-07-31 14:45:00,38.59,38.59,38.55,38.56,22701.949860724235,18.1181,18.1181,18.0993,18.104,22701.9499
2008-07-31 14:50:00,38.56,38.59,38.54,38.55,23259.05292479109,18.104,18.1181,18.0946,18.0993,23259.0529
2008-07-31 14:55:00,38.54,38.58,38.53,38.55,33426.183844011146,18.0946,18.1134,18.0899,18.0993,33426.1838
2008-07-31 15:00:00,38.56,38.59,38.53,38.53,45821.72701949861,18.104,18.1181,18.0899,18.0899,45821.727
2008-07-31 15:05:00,38.51,38.55,38.49,38.5,31615.598885793872,18.0805,18.0993,18.0711,18.0758,31615.5989
2008-07-31 15:10:00,38.49,38.59,38.48,38.58,34540.38997214485,18.0711,18.1181,18.0664,18.1134,34540.39
2008-07-31 15:15:00,38.58,38.61,38.45,38.45,51532.03342618384,18.1134,18.1274,18.0523,18.0523,51532.0334
2008-07-31 15:20:00,38.45,38.45,38.38,38.39,31337.04735376045,18.0523,18.0523,18.0195,18.0242,31337.0474
2008-07-31 15:25:00,38.39,38.45,38.38,38.4,37047.35376044569,18.0242,18.0523,18.0195,18.0288,37047.3538
2008-07-31 15:30:00,38.39,38.45,38.35,38.44,52089.1364902507,18.0242,18.0523,18.0054,18.0476,52089.1365
2008-07-31 15:35:00,38.44,38.48,38.43,38.44,70752.08913649025,18.0476,18.0664,18.0429,18.0476,70752.0891
2008-07-31 15:40:00,38.44,38.51,38.43,38.47,114066.85236768804,18.0476,18.0805,18.0429,18.0617,114066.8524
2008-07-31 15:45:00,38.48,38.51,38.45,38.48,118523.67688022285,18.0664,18.0805,18.0523,18.0664,118523.6769
2008-07-31 15:50:00,38.48,38.54,38.48,38.54,203342.6183844012,18.0664,18.0946,18.0664,18.0946,203342.6184
2008-07-31 15:55:00,38.54,38.56,38.43,38.55,305849.58217270195,18.0946,18.104,18.0429,18.0993,305849.5822
2008-08-01 09:30:00,38.42,38.91,38.42,38.89,75348.1894150418,18.0382,18.2683,18.0382,18.2589,75348.1894
2008-08-01 09:35:00,38.86,39.02,38.83,38.89,69637.88300835656,18.2448,18.3199,18.2307,18.2589,69637.883
2008-08-01 09:40:00,38.88,38.98,38.84,38.84,53621.16991643454,18.2542,18.3012,18.2354,18.2354,53621.1699
2008-08-01 09:45:00,38.84,38.87,38.79,38.8,53342.61838440112,18.2354,18.2495,18.212,18.2166,53342.6184
2008-08-01 09:50:00,38.8,38.89,38.78,38.82,84958.21727019499,18.2166,18.2589,18.2073,18.226,84958.2173
2008-08-01 09:55:00,38.82,38.9,38.78,38.84,77715.87743732591,18.226,18.2636,18.2073,18.2354,77715.8774
2008-08-01 10:00:00,38.85,38.91,38.79,38.84,56545.96100278552,18.2401,18.2683,18.212,18.2354,56545.961
2008-08-01 10:05:00,38.84,38.85,38.55,38.57,71587.74373259053,18.2354,18.2401,18.0993,18.1087,71587.7437
2008-08-01 10:10:00,38.57,38.67,38.57,38.61,23955.43175487465,18.1087,18.1556,18.1087,18.1274,23955.4318
2008-08-01 10:15:00,38.61,38.62,38.43,38.48,50417.82729805014,18.1274,18.1321,18.0429,18.0664,50417.8273
2008-08-01 10:20:00,38.46,38.48,38.41,38.43,46239.55431754875,18.057,18.0664,18.0335,18.0429,46239.5543
2008-08-01 10:25:00,38.4,38.43,38.3,38.31,83426.18384401115,18.0288,18.0429,17.9819,17.9866,83426.1838
2008-08-01 10:30:00,38.31,38.33,38.23,38.26,48050.13927576602,17.9866,17.996,17.949,17.9631,48050.1393
2008-08-01 10:35:00,38.26,38.46,38.23,38.43,57660.16713091922,17.9631,18.057,17.949,18.0429,57660.1671
2008-08-01 10:40:00,38.43,38.43,38.24,38.24,25069.63788300836,18.0429,18.0429,17.9537,17.9537,25069.6379
2008-08-01 10:45:00,38.23,38.34,38.19,38.31,25069.63788300836,17.949,18.0007,17.9303,17.9866,25069.6379
2008-08-01 10:50:00,38.33,38.33,38.2,38.26,16295.264623955432,17.996,17.996,17.9349,17.9631,16295.2646
2008-08-01 10:55:00,38.26,38.3,38.21,38.26,23259.05292479109,17.9631,17.9819,17.9396,17.9631,23259.0529
2008-08-01 11:00:00,38.27,38.31,38.23,38.25,28272.98050139276,17.9678,17.9866,17.949,17.9584,28272.9805
2008-08-01 11:05:00,38.24,38.27,38.23,38.24,27019.49860724234,17.9537,17.9678,17.949,17.9537,27019.4986
2008-08-01 11:10:00,38.24,38.24,38.19,38.2,20752.089136490253,17.9537,17.9537,17.9303,17.9349,20752.0891
2008-08-01 11:15:00,38.2,38.27,38.19,38.26,33008.356545961,17.9349,17.9678,17.9303,17.9631,33008.3565
2008-08-01 11:20:00,38.25,38.25,38.19,38.2,25487.4651810585,17.9584,17.9584,17.9303,17.9349,25487.4652
2008-08-01 11:25:00,38.21,38.26,38.2,38.22,16155.98885793872,17.9396,17.9631,17.9349,17.9443,16155.9889
2008-08-01 11:30:00,38.22,38.43,38.22,38.42,20752.089136490253,17.9443,18.0429,17.9443,18.0382,20752.0891
2008-08-01 11:35:00,38.42,38.52,38.38,38.51,19080.77994428969,18.0382,18.0852,18.0195,18.0805,19080.7799
2008-08-01 11:40:00,38.47,38.49,38.45,38.46,15459.610027855157,18.0617,18.0711,18.0523,18.057,15459.61
2008-08-01 11:45:00,38.45,38.46,38.39,38.39,19359.33147632312,18.0523,18.057,18.0242,18.0242,19359.3315
2008-08-01 11:50:00,38.4,38.43,38.39,38.43,14763.231197771587,18.0288,18.0429,18.0242,18.0429,14763.2312
2008-08-01 11:55:00,38.44,38.45,38.42,38.44,13509.74930362117,18.0476,18.0523,18.0382,18.0476,13509.7493
2008-08-01 12:00:00,38.43,38.44,38.35,38.36,29805.013927576605,18.0429,18.0476,18.0054,18.0101,29805.0139
2008-08-01 12:05:00,38.36,38.45,38.36,38.43,15320.33426183844,18.0101,18.0523,18.0101,18.0429,15320.3343
2008-08-01 12:10:00,38.42,38.5,38.42,38.49,22284.122562674096,18.0382,18.0758,18.0382,18.0711,22284.1226
2008-08-01 12:15:00,38.49,38.49,38.42,38.44,39136.490250696384,18.0711,18.0711,18.0382,18.0476,39136.4903
2008-08-01 12:20:00,38.44,38.48,38.42,38.46,21866.29526462396,18.0476,18.0664,18.0382,18.057,21866.2953
2008-08-01 12:25:00,38.47,38.48,38.46,38.48,13370.473537604455,18.0617,18.0664,18.057,18.0664,13370.4735
2008-08-01 12:30:00,38.48,38.51,38.43,38.51,28272.98050139276,18.0664,18.0805,18.0429,18.0805,28272.9805
2008-08-01 12:35:00,38.51,38.6,38.5,38.56,34958.21727019499,18.0805,18.1227,18.0758,18.104,34958.2173
2008-08-01 12:40:00,38.56,38.56,38.49,38.49,20334.26183844012,18.104,18.104,18.0711,18.0711,20334.2618
2008-08-01 12:45:00,38.5,38.52,38.47,38.47,9052.924791086352,18.0758,18.0852,18.0617,18.0617,9052.9248
2008-08-01 12:50:00,38.46,38.48,38.38,38.39,32172.70194986073,18.057,18.0664,18.0195,18.0242,32172.7019
2008-08-01 12:55:00,38.41,38.42,38.38,38.38,26880.22284122563,18.0335,18.0382,18.0195,18.0195,26880.2228
2008-08-01 13:00:00,38.38,38.43,38.37,38.41,15181.058495821728,18.0195,18.0429,18.0148,18.0335,15181.0585
2008-08-01 13:05:00,38.42,38.44,38.42,38.43,9610.027855153205,18.0382,18.0476,18.0382,18.0429,9610.0279
2008-08-01 13:10:00,38.43,38.48,38.42,38.48,19080.77994428969,18.0429,18.0664,18.0382,18.0664,19080.7799
2008-08-01 13:15:00,38.47,38.53,38.43,38.49,35933.14763231198,18.0617,18.0899,18.0429,18.0711,35933.1476
2008-08-01 13:20:00,38.49,38.52,38.48,38.51,13927.57660167131,18.0711,18.0852,18.0664,18.0805,13927.5766
2008-08-01 13:25:00,38.51,38.6,38.51,38.56,18802.228412256267,18.0805,18.1227,18.0805,18.104,18802.2284
2008-08-01 13:30:00,38.56,38.61,38.43,38.46,75069.63788300836,18.104,18.1274,18.0429,18.057,75069.6379
2008-08-01 13:35:00,38.48,38.56,38.48,38.54,51253.48189415042,18.0664,18.104,18.0664,18.0946,51253.4819
2008-08-01 13:40:00,38.54,38.58,38.51,38.52,42339.83286908078,18.0946,18.1134,18.0805,18.0852,42339.8329
2008-08-01 13:45:00,38.51,38.55,38.44,38.54,22841.225626740947,18.0805,18.0993,18.0476,18.0946,22841.2256
2008-08-01 13:50:00,38.54,38.56,38.43,38.43,41782.72980501393,18.0946,18.104,18.0429,18.0429,41782.7298
2008-08-01 13:55:00,38.43,38.43,38.38,38.38,30919.22005571031,18.0429,18.0429,18.0195,18.0195,30919.2201
2008-08-01 14:00:00,38.38,38.39,38.26,38.28,47075.20891364903,18.0195,18.0242,17.9631,17.9725,47075.2089
2008-08-01 14:05:00,38.28,38.56,38.23,38.24,49582.172701949865,17.9725,18.104,17.949,17.9537,49582.1727
2008-08-01 14:10:00,38.25,38.27,38.19,38.23,32451.25348189416,17.9584,17.9678,17.9303,17.949,32451.2535
2008-08-01 14:15:00,38.23,38.3,38.2,38.25,28551.532033426185,17.949,17.9819,17.9349,17.9584,28551.532
2008-08-01 14:20:00,38.25,38.28,38.19,38.19,14484.679665738162,17.9584,17.9725,17.9303,17.9303,14484.6797
2008-08-01 14:25:00,38.19,38.25,38.19,38.23,21309.192200557103,17.9303,17.9584,17.9303,17.949,21309.1922
2008-08-01 14:30:00,38.23,38.27,38.21,38.27,25487.4651810585,17.949,17.9678,17.9396,17.9678,25487.4652
2008-08-01 14:35:00,38.27,38.33,38.26,38.33,16573.816155988858,17.9678,17.996,17.9631,17.996,16573.8162
2008-08-01 14:40:00,38.33,38.42,38.3,38.41,33147.632311977715,17.996,18.0382,17.9819,18.0335,33147.6323
2008-08-01 14:45:00,38.41,38.5,38.38,38.5,31337.04735376045,18.0335,18.0758,18.0195,18.0758,31337.0474
2008-08-01 14:50:00,38.5,38.5,38.46,38.48,16991.643454038996,18.0758,18.0758,18.057,18.0664,16991.6435
2008-08-01 14:55:00,38.49,38.51,38.46,38.51,16016.713091922007,18.0711,18.0805,18.057,18.0805,16016.7131
2008-08-01 15:00:00,38.51,38.54,38.46,38.46,41086.35097493036,18.0805,18.0946,18.057,18.057,41086.351
2008-08-01 15:05:00,38.47,38.47,38.42,38.44,43314.76323119777,18.0617,18.0617,18.0382,18.0476,43314.7632
2008-08-01 15:10:00,38.45,38.49,38.44,38.46,25348.189415041783,18.0523,18.0711,18.0476,18.057,25348.1894
2008-08-01 15:15:00,38.46,38.53,38.44,38.51,46796.6573816156,18.057,18.0899,18.0476,18.0805,46796.6574
2008-08-01 15:20:00,38.51,38.53,38.49,38.49,25766.01671309192,18.0805,18.0899,18.0711,18.0711,25766.0167
2008-08-01 15:25:00,38.49,38.51,38.48,38.49,27019.49860724234,18.0711,18.0805,18.0664,18.0711,27019.4986
2008-08-01 15:30:00,38.49,38.52,38.48,38.49,41922.00557103064,18.0711,18.0852,18.0664,18.0711,41922.0056
2008-08-01 15:35:00,38.49,38.51,38.46,38.48,40111.420612813374,18.0711,18.0805,18.057,18.0664,40111.4206
2008-08-01 15:40:00,38.48,38.48,38.43,38.43,47632.31197771588,18.0664,18.0664,18.0429,18.0429,47632.312
2008-08-01 15:45:00,38.44,38.47,38.4,38.45,60027.85515320335,18.0476,18.0617,18.0288,18.0523,60027.8552
2008-08-01 15:50:00,38.45,38.45,38.39,38.42,54456.82451253482,18.0523,18.0523,18.0242,18.0382,54456.8245
2008-08-01 15:55:00,38.43,38.44,38.34,38.34,95403.89972144848,18.0429,18.0476,18.0007,18.0007,95403.8997
2008-08-04 09:30:00,38.33,38.65,38.33,38.62,55013.92757660167,17.996,18.1462,17.996,18.1321,55013.9276
2008-08-04 09:35:00,38.61,38.62,38.38,38.42,28272.98050139276,18.1274,18.1321,18.0195,18.0382,28272.9805
2008-08-04 09:40:00,38.45,38.55,38.44,38.54,12952.64623955432,18.0523,18.0993,18.0476,18.0946,12952.6462
2008-08-04 09:45:00,38.52,38.52,38.36,38.42,11142.061281337048,18.0852,18.0852,18.0101,18.0382,11142.0613
2008-08-04 09:50:00,38.43,38.44,38.38,38.41,8635.097493036212,18.0429,18.0476,18.0195,18.0335,8635.0975
2008-08-04 09:55:00,38.41,38.43,38.39,38.41,14206.128133704737,18.0335,18.0429,18.0242,18.0335,14206.1281
2008-08-04 10:00:00,38.41,38.44,38.34,38.34,19220.05571030641,18.0335,18.0476,18.0007,18.0007,19220.0557
2008-08-04 10:05:00,38.34,38.38,38.32,38.32,19220.05571030641,18.0007,18.0195,17.9913,17.9913,19220.0557
2008-08-04 10:10:00,38.32,38.34,38.26,38.26,19359.33147632312,17.9913,18.0007,17.9631,17.9631,19359.3315
2008-08-04 10:15:00,38.27,38.27,38.18,38.18,16016.713091922007,17.9678,17.9678,17.9256,17.9256,16016.7131
2008-08-04 10:20:00,38.18,38.28,38.18,38.28,18523.676880222843,17.9256,17.9725,17.9256,17.9725,18523.6769
2008-08-04 10:25:00,38.27,38.31,38.26,38.31,19080.77994428969,17.9678,17.9866,17.9631,17.9866,19080.7799
2008-08-04 10:30:00,38.3,38.31,38.25,38.25,13091.922005571032,17.9819,17.9866,17.9584,17.9584,13091.922
2008-08-04 10:35:00,38.28,38.33,38.23,38.32,35933.14763231198,17.9725,17.996,17.949,17.9913,35933.1476
2008-08-04 10:40:00,38.29,38.33,38.28,38.28,13788.300835654596,17.9772,17.996,17.9725,17.9725,13788.3008
2008-08-04 10:45:00,38.28,38.31,38.27,38.28,10584.958217270196,17.9725,17.9866,17.9678,17.9725,10584.9582
2008-08-04 10:50:00,38.3,38.34,38.28,38.34,15459.610027855157,17.9819,18.0007,17.9725,18.0007,15459.61
2008-08-04 10:55:00,38.34,38.34,38.28,38.31,15459.610027855157,18.0007,18.0007,17.9725,17.9866,15459.61
2008-08-04 11:00:00,38.31,38.34,38.27,38.34,12256.267409470753,17.9866,18.0007,17.9678,18.0007,12256.2674
2008-08-04 11:05:00,38.33,38.34,38.29,38.31,17688.022284122562,17.996,18.0007,17.9772,17.9866,17688.0223
2008-08-04 11:10:00,38.3,38.34,38.29,38.34,14902.506963788304,17.9819,18.0007,17.9772,18.0007,14902.507
2008-08-04 11:15:00,38.33,38.45,38.33,38.45,23676.880222841228,17.996,18.0523,17.996,18.0523,23676.8802
2008-08-04 11:20:00,38.45,38.46,38.41,38.41,16016.713091922007,18.0523,18.057,18.0335,18.0335,16016.7131
2008-08-04 11:25:00,38.43,38.59,38.43,38.5,16713.091922005573,18.0429,18.1181,18.0429,18.0758,16713.0919
2008-08-04 11:30:00,38.5,38.64,38.48,38.64,21727.01949860724,18.0758,18.1415,18.0664,18.1415,21727.0195
2008-08-04 11:35:00,38.64,38.75,38.61,38.75,25069.63788300836,18.1415,18.1932,18.1274,18.1932,25069.6379
2008-08-04 11:40:00,38.74,38.77,38.71,38.74,31337.04735376045,18.1885,18.2026,18.1744,18.1885,31337.0474
2008-08-04 11:45:00,38.74,38.74,38.69,38.69,32311.97771587744,18.1885,18.1885,18.165,18.165,32311.9777
2008-08-04 11:50:00,38.68,38.71,38.68,38.69,17130.91922005571,18.1603,18.1744,18.1603,18.165,17130.9192
2008-08-04 11:55:00,38.69,38.74,38.69,38.71,21448.46796657382,18.165,18.1885,18.165,18.1744,21448.468
2008-08-04 12:00:00,38.71,38.73,38.64,38.66,15598.885793871868,18.1744,18.1838,18.1415,18.1509,15598.8858
2008-08-04 12:05:00,38.64,38.71,38.59,38.71,21587.74373259053,18.1415,18.1744,18.1181,18.1744,21587.7437
2008-08-04 12:10:00,38.71,38.82,38.71,38.76,10027.855153203343,18.1744,18.226,18.1744,18.1979,10027.8552
2008-08-04 12:15:00,38.76,38.78,38.7,38.71,8774.373259052925,18.1979,18.2073,18.1697,18.1744,8774.3733
2008-08-04 12:20:00,38.7,38.8,38.7,38.78,16991.643454038996,18.1697,18.2166,18.1697,18.2073,16991.6435
2008-08-04 12:25:00,38.79,38.9,38.79,38.86,21030.64066852368,18.212,18.2636,18.212,18.2448,21030.6407
2008-08-04 12:30:00,38.88,38.96,38.86,38.93,19777.15877437326,18.2542,18.2918,18.2448,18.2777,19777.1588
2008-08-04 12:35:00,38.93,38.96,38.91,38.91,17548.74651810585,18.2777,18.2918,18.2683,18.2683,17548.7465
2008-08-04 12:40:00,38.91,38.99,38.91,38.99,11281.337047353762,18.2683,18.3059,18.2683,18.3059,11281.337
2008-08-04 12:45:00,39.0,39.02,38.99,38.99,20612.813370473537,18.3105,18.3199,18.3059,18.3059,20612.8134
2008-08-04 12:50:00,38.99,39.01,38.98,39.0,10445.682451253482,18.3059,18.3152,18.3012,18.3105,10445.6825
2008-08-04 12:55:00,39.01,39.01,38.99,39.01,17688.022284122562,18.3152,18.3152,18.3059,18.3152,17688.0223
2008-08-04 13:00:00,39.02,39.02,38.97,39.02,29665.73816155989,18.3199,18.3199,18.2965,18.3199,29665.7382
2008-08-04 13:05:00,39.02,39.03,39.0,39.02,19498.60724233984,18.3199,18.3246,18.3105,18.3199,19498.6072
2008-08-04 13:10:00,39.03,39.07,39.03,39.07,15041.782729805014,18.3246,18.3434,18.3246,18.3434,15041.7827
2008-08-04 13:15:00,39.07,39.12,39.07,39.1,31197.771587743733,18.3434,18.3669,18.3434,18.3575,31197.7716
2008-08-04 13:20:00,39.1,39.12,39.05,39.06,27019.49860724234,18.3575,18.3669,18.334,18.3387,27019.4986
2008-08-04 13:25:00,39.05,39.07,38.99,38.99,27576.601671309192,18.334,18.3434,18.3059,18.3059,27576.6017
2008-08-04 13:30:00,38.99,39.02,38.96,38.99,20891.364902506964,18.3059,18.3199,18.2918,18.3059,20891.3649
2008-08-04 13:35:00,38.99,39.06,38.99,39.04,7381.615598885794,18.3059,18.3387,18.3059,18.3293,7381.6156
2008-08-04 13:40:00,39.02,39.04,39.02,39.04,12813.370473537603,18.3199,18.3293,18.3199,18.3293,12813.3705
2008-08-04 13:45:00,39.04,39.04,38.97,38.98,49860.72423398329,18.3293,18.3293,18.2965,18.3012,49860.7242
2008-08-04 13:50:00,38.99,39.0,38.95,39.0,7799.442896935933,18.3059,18.3105,18.2871,18.3105,7799.4429
2008-08-04 13:55:00,39.0,39.02,38.97,38.97,13788.300835654596,18.3105,18.3199,18.2965,18.2965,13788.3008
2008-08-04 14:00:00,38.97,39.02,38.97,39.02,19777.15877437326,18.2965,18.3199,18.2965,18.3199,19777.1588
2008-08-04 14:05:00,39.02,39.04,38.97,38.99,22701.949860724235,18.3199,18.3293,18.2965,18.3059,22701.9499
2008-08-04 14:10:00,38.98,39.05,38.98,39.05,17548.74651810585,18.3012,18.334,18.3012,18.334,17548.7465
2008-08-04 14:15:00,39.04,39.07,39.04,39.07,24930.362116991644,18.3293,18.3434,18.3293,18.3434,24930.3621
2008-08-04 14:20:00,39.07,39.13,39.07,39.09,27019.49860724234,18.3434,18.3716,18.3434,18.3528,27019.4986
2008-08-04 14:25:00,39.07,39.12,39.07,39.11,27994.42896935933,18.3434,18.3669,18.3434,18.3622,27994.429
2008-08-04 14:30:00,39.11,39.12,39.05,39.05,26044.56824512535,18.3622,18.3669,18.334,18.334,26044.5682
2008-08-04 14:35:00,39.05,39.11,39.05,39.11,18105.849582172705,18.334,18.3622,18.334,18.3622,18105.8496
2008-08-04 14:40:00,39.11,39.13,39.1,39.12,17827.298050139278,18.3622,18.3716,18.3575,18.3669,17827.2981
2008-08-04 14:45:00,39.12,39.12,39.12,39.12,21309.192200557103,18.3669,18.3669,18.3669,18.3669,21309.1922
2008-08-04 14:50:00,39.12,39.13,39.12,39.12,32172.70194986073,18.3669,18.3716,18.3669,18.3669,32172.7019
2008-08-04 14:55:00,39.13,39.13,39.12,39.13,23119.777158774374,18.3716,18.3716,18.3669,18.3716,23119.7772
2008-08-04 15:00:00,39.12,39.13,39.11,39.13,26044.56824512535,18.3669,18.3716,18.3622,18.3716,26044.5682
2008-08-04 15:05:00,39.12,39.13,39.12,39.13,18245.125348189416,18.3669,18.3716,18.3669,18.3716,18245.1253
2008-08-04 15:10:00,39.12,39.13,39.12,39.12,29108.63509749304,18.3669,18.3716,18.3669,18.3669,29108.6351
2008-08-04 15:15:00,39.12,39.15,39.11,39.12,53760.44568245126,18.3669,18.381,18.3622,18.3669,53760.4457
2008-08-04 15:20:00,39.12,39.13,39.1,39.12,32311.97771587744,18.3669,18.3716,18.3575,18.3669,32311.9777
2008-08-04 15:25:00,39.12,39.13,39.1,39.11,25208.91364902507,18.3669,18.3716,18.3575,18.3622,25208.9136
2008-08-04 15:30:00,39.11,39.12,39.08,39.1,44289.69359331477,18.3622,18.3669,18.3481,18.3575,44289.6936
2008-08-04 15:35:00,39.1,39.12,39.07,39.12,46518.10584958218,18.3575,18.3669,18.3434,18.3669,46518.1058
2008-08-04 15:40:00,39.12,39.12,39.0,39.01,61142.06128133705,18.3669,18.3669,18.3105,18.3152,61142.0613
2008-08-04 15:45:00,39.01,39.06,39.0,39.04,76183.84401114206,18.3152,18.3387,18.3105,18.3293,76183.844
2008-08-04 15:50:00,39.04,39.04,38.98,38.99,65877.4373259053,18.3293,18.3293,18.3012,18.3059,65877.4373
2008-08-04 15:55:00,38.99,39.0,38.95,38.96,101949.860724234,18.3059,18.3105,18.2871,18.2918,101949.8607
2008-08-05 09:30:00,39.12,39.43,39.12,39.39,23259.05292479109,18.3669,18.5124,18.3669,18.4937,23259.0529
2008-08-05 09:35:00,39.41,39.49,39.41,39.48,33286.908077994434,18.503,18.5406,18.503,18.5359,33286.9081
2008-08-05 09:40:00,39.47,39.48,39.38,39.4,50278.55153203343,18.5312,18.5359,18.489,18.4983,50278.5515
2008-08-05 09:45:00,39.39,39.42,39.31,39.35,38022.28412256268,18.4937,18.5077,18.4561,18.4749,38022.2841
2008-08-05 09:50:00,39.35,39.38,39.31,39.32,32729.80501392758,18.4749,18.489,18.4561,18.4608,32729.805
2008-08-05 09:55:00,39.31,39.35,39.3,39.35,35654.596100278555,18.4561,18.4749,18.4514,18.4749,35654.5961
2008-08-05 10:00:00,39.35,39.4,39.2,39.25,36350.97493036212,18.4749,18.4983,18.4044,18.4279,36350.9749
2008-08-05 10:05:00,39.25,39.32,39.25,39.3,34401.114206128135,18.4279,18.4608,18.4279,18.4514,34401.1142
2008-08-05 10:10:00,39.3,39.38,39.29,39.32,20334.26183844012,18.4514,18.489,18.4467,18.4608,20334.2618
2008-08-05 10:15:00,39.33,39.39,39.31,39.38,14623.955431754875,18.4655,18.4937,18.4561,18.489,14623.9554
2008-08-05 10:20:00,39.39,39.46,39.38,39.46,20055.710306406687,18.4937,18.5265,18.489,18.5265,20055.7103
2008-08-05 10:25:00,39.45,39.48,39.45,39.46,21309.192200557103,18.5218,18.5359,18.5218,18.5265,21309.1922
2008-08-05 10:30:00,39.46,39.49,39.45,39.46,23119.777158774374,18.5265,18.5406,18.5218,18.5265,23119.7772
2008-08-05 10:35:00,39.47,39.54,39.42,39.42,82172.70194986073,18.5312,18.5641,18.5077,18.5077,82172.7019
2008-08-05 10:40:00,39.42,39.57,39.42,39.55,42479.108635097495,18.5077,18.5782,18.5077,18.5688,42479.1086
2008-08-05 10:45:00,39.54,39.59,39.5,39.58,14763.231197771587,18.5641,18.5876,18.5453,18.5829,14763.2312
2008-08-05 10:50:00,39.57,39.76,39.56,39.74,32869.08077994429,18.5782,18.6674,18.5735,18.658,32869.0808
2008-08-05 10:55:00,39.74,39.77,39.73,39.75,22005.57103064067,18.658,18.6721,18.6533,18.6627,22005.571
2008-08-05 11:00:00,39.73,39.78,39.71,39.78,22144.846796657384,18.6533,18.6768,18.6439,18.6768,22144.8468
2008-08-05 11:05:00,39.78,39.83,39.76,39.83,22284.122562674096,18.6768,18.7002,18.6674,18.7002,22284.1226
2008-08-05 11:10:00,39.81,39.94,39.8,39.89,130640.66852367688,18.6908,18.7519,18.6861,18.7284,130640.6685
2008-08-05 11:15:00,39.91,39.92,39.89,39.9,22423.398328690808,18.7378,18.7425,18.7284,18.7331,22423.3983
2008-08-05 11:20:00,39.9,39.99,39.89,39.96,21030.64066852368,18.7331,18.7754,18.7284,18.7613,21030.6407
2008-08-05 11:25:00,39.96,40.01,39.95,40.01,36908.07799442897,18.7613,18.7847,18.7566,18.7847,36908.078
2008-08-05 11:30:00,40.01,40.12,40.01,40.01,59192.20055710307,18.7847,18.8364,18.7847,18.7847,59192.2006
2008-08-05 11:35:00,40.01,40.05,39.99,40.04,29665.73816155989,18.7847,18.8035,18.7754,18.7988,29665.7382
2008-08-05 11:40:00,40.03,40.04,39.99,40.02,32869.08077994429,18.7941,18.7988,18.7754,18.7894,32869.0808
2008-08-05 11:45:00,40.01,40.03,39.94,39.98,48885.7938718663,18.7847,18.7941,18.7519,18.7707,48885.7939
2008-08-05 11:50:00,39.99,40.0,39.98,39.99,56824.51253481895,18.7754,18.78,18.7707,18.7754,56824.5125
2008-08-05 11:55:00,39.99,40.0,39.94,39.94,19637.883008356548,18.7754,18.78,18.7519,18.7519,19637.883
2008-08-05 12:00:00,39.96,39.99,39.87,39.87,41225.62674094708,18.7613,18.7754,18.719,18.719,41225.6267
2008-08-05 12:05:00,39.88,39.99,39.87,39.98,23676.880222841228,18.7237,18.7754,18.719,18.7707,23676.8802
2008-08-05 12:10:00,39.98,39.99,39.94,39.96,19637.883008356548,18.7707,18.7754,18.7519,18.7613,19637.883
2008-08-05 12:15:00,39.96,40.0,39.96,39.98,17548.74651810585,18.7613,18.78,18.7613,18.7707,17548.7465
2008-08-05 12:20:00,39.99,40.03,39.98,40.0,25069.63788300836,18.7754,18.7941,18.7707,18.78,25069.6379
2008-08-05 12:25:00,40.0,40.06,39.99,40.05,12116.99164345404,18.78,18.8082,18.7754,18.8035,12116.9916
2008-08-05 12:30:00,40.04,40.04,39.99,39.99,20891.364902506964,18.7988,18.7988,18.7754,18.7754,20891.3649
2008-08-05 12:35:00,39.99,40.01,39.97,39.97,15877.437325905294,18.7754,18.7847,18.766,18.766,15877.4373
2008-08-05 12:40:00,39.98,39.99,39.95,39.96,10724.23398328691,18.7707,18.7754,18.7566,18.7613,10724.234
2008-08-05 12:45:00,39.96,40.02,39.91,40.02,24512.534818941505,18.7613,18.7894,18.7378,18.7894,24512.5348
2008-08-05 12:50:00,40.02,40.06,40.02,40.04,26880.22284122563,18.7894,18.8082,18.7894,18.7988,26880.2228
2008-08-05 12:55:00,40.04,40.13,40.04,40.12,38022.28412256268,18.7988,18.8411,18.7988,18.8364,38022.2841
2008-08-05 13:00:00,40.12,40.21,40.11,40.19,55153.203342618384,18.8364,18.8786,18.8317,18.8693,55153.2033
2008-08-05 13:05:00,40.19,40.2,40.06,40.06,32590.529247910865,18.8693,18.8739,18.8082,18.8082,32590.5292
2008-08-05 13:10:00,40.07,40.09,40.05,40.05,17270.194986072423,18.8129,18.8223,18.8035,18.8035,17270.195
2008-08-05 13:15:00,40.06,40.11,40.06,40.09,24512.534818941505,18.8082,18.8317,18.8082,18.8223,24512.5348
2008-08-05 13:20:00,40.1,40.14,40.09,40.11,16713.091922005573,18.827,18.8458,18.8223,18.8317,16713.0919
2008-08-05 13:25:00,40.09,40.14,40.08,40.1,47214.484679665744,18.8223,18.8458,18.8176,18.827,47214.4847
2008-08-05 13:30:00,40.1,40.13,40.09,40.11,35933.14763231198,18.827,18.8411,18.8223,18.8317,35933.1476
2008-08-05 13:35:00,40.11,40.14,40.1,40.11,11142.061281337048,18.8317,18.8458,18.827,18.8317,11142.0613
2008-08-05 13:40:00,40.11,40.21,40.11,40.18,21309.192200557103,18.8317,18.8786,18.8317,18.8646,21309.1922
2008-08-05 13:45:00,40.16,40.18,40.09,40.11,33565.45961002786,18.8552,18.8646,18.8223,18.8317,33565.4596
2008-08-05 13:50:00,40.11,40.15,40.08,40.11,48746.51810584959,18.8317,18.8505,18.8176,18.8317,48746.5181
2008-08-05 13:55:00,40.12,40.21,40.1,40.21,26323.119777158776,18.8364,18.8786,18.827,18.8786,26323.1198
2008-08-05 14:00:00,40.2,40.31,40.19,40.29,57520.89136490251,18.8739,18.9256,18.8693,18.9162,57520.8914
2008-08-05 14:05:00,40.29,40.29,40.07,40.11,94289.69359331476,18.9162,18.9162,18.8129,18.8317,94289.6936
2008-08-05 14:10:00,40.11,40.27,40.06,40.11,27576.601671309192,18.8317,18.9068,18.8082,18.8317,27576.6017
2008-08-05 14:15:00,40.11,40.37,40.1,40.26,55849.58217270195,18.8317,18.9538,18.827,18.9021,55849.5822
2008-08-05 14:20:00,40.25,40.32,40.16,40.29,58913.64902506965,18.8974,18.9303,18.8552,18.9162,58913.649
2008-08-05 14:25:00,40.29,40.39,40.27,40.38,32729.80501392758,18.9162,18.9632,18.9068,18.9585,32729.805
2008-08-05 14:30:00,40.38,40.47,40.38,40.44,70473.53760445683,18.9585,19.0007,18.9585,18.9866,70473.5376
2008-08-05 14:35:00,40.44,40.46,40.34,40.39,121587.74373259052,18.9866,18.996,18.9397,18.9632,121587.7437
2008-08-05 14:40:00,40.39,40.52,40.39,40.5,72005.57103064067,18.9632,19.0242,18.9632,19.0148,72005.571
2008-08-05 14:45:00,40.52,40.53,40.43,40.43,21587.74373259053,19.0242,19.0289,18.9819,18.9819,21587.7437
2008-08-05 14:50:00,40.44,40.44,40.34,40.35,32172.70194986073,18.9866,18.9866,18.9397,18.9444,32172.7019
2008-08-05 14:55:00,40.35,40.35,40.29,40.29,27994.42896935933,18.9444,18.9444,18.9162,18.9162,27994.429
2008-08-05 15:00:00,40.29,40.3,40.26,40.27,76462.39554317549,18.9162,18.9209,18.9021,18.9068,76462.3955
2008-08-05 15:05:00,40.28,40.32,40.25,40.27,36908.07799442897,18.9115,18.9303,18.8974,18.9068,36908.078
2008-08-05 15:10:00,40.27,40.32,40.2,40.2,39554.31754874652,18.9068,18.9303,18.8739,18.8739,39554.3175
2008-08-05 15:15:00,40.21,40.22,40.16,40.19,36908.07799442897,18.8786,18.8833,18.8552,18.8693,36908.078
2008-08-05 15:20:00,40.19,40.19,40.14,40.14,33147.632311977715,18.8693,18.8693,18.8458,18.8458,33147.6323
2008-08-05 15:25:00,40.14,40.14,40.09,40.11,35793.87186629527,18.8458,18.8458,18.8223,18.8317,35793.8719
2008-08-05 15:30:00,40.11,40.12,40.1,40.11,38300.8356545961,18.8317,18.8364,18.827,18.8317,38300.8357
2008-08-05 15:35:00,40.11,40.16,40.09,40.13,52367.68802228413,18.8317,18.8552,18.8223,18.8411,52367.688
2008-08-05 15:40:00,40.14,40.34,40.13,40.33,162534.8189415042,18.8458,18.9397,18.8411,18.935,162534.8189
2008-08-05 15:45:00,40.32,40.35,40.27,40.32,147771.5877437326,18.9303,18.9444,18.9068,18.9303,147771.5877
2008-08-05 15:50:00,40.32,40.39,40.28,40.38,101671.30919220056,18.9303,18.9632,18.9115,18.9585,101671.3092
2008-08-05 15:55:00,40.39,40.43,40.36,40.43,144986.07242339835,18.9632,18.9819,18.9491,18.9819,144986.0724
2008-08-06 09:30:00,40.5,40.5,40.21,40.28,47910.86350974931,19.0148,19.0148,18.8786,18.9115,47910.8635
2008-08-06 09:35:00,40.27,40.31,40.04,40.26,30919.22005571031,18.9068,18.9256,18.7988,18.9021,30919.2201
2008-08-06 09:40:00,40.27,40.29,40.13,40.24,25348.189415041783,18.9068,18.9162,18.8411,18.8927,25348.1894
2008-08-06 09:45:00,40.24,40.26,39.97,39.99,52228.41225626741,18.8927,18.9021,18.766,18.7754,52228.4123
2008-08-06 09:50:00,39.98,40.01,39.96,39.98,21727.01949860724,18.7707,18.7847,18.7613,18.7707,21727.0195
2008-08-06 09:55:00,39.99,40.03,39.82,39.84,79108.63509749304,18.7754,18.7941,18.6955,18.7049,79108.6351
2008-08-06 10:00:00,39.85,39.86,39.81,39.81,35515.32033426184,18.7096,18.7143,18.6908,18.6908,35515.3203
2008-08-06 10:05:00,39.8,39.87,39.78,39.82,29108.63509749304,18.6861,18.719,18.6768,18.6955,29108.6351
2008-08-06 10:10:00,39.83,39.84,39.71,39.76,25905.29247910864,18.7002,18.7049,18.6439,18.6674,25905.2925
2008-08-06 10:15:00,39.74,39.88,39.73,39.83,51949.86072423399,18.658,18.7237,18.6533,18.7002,51949.8607
2008-08-06 10:20:00,39.84,39.85,39.71,39.81,25348.189415041783,18.7049,18.7096,18.6439,18.6908,25348.1894
2008-08-06 10:25:00,39.81,39.83,39.73,39.78,17688.022284122562,18.6908,18.7002,18.6533,18.6768,17688.0223
2008-08-06 10:30:00,39.79,39.83,39.65,39.71,48328.690807799445,18.6815,18.7002,18.6157,18.6439,48328.6908
2008-08-06 10:35:00,39.71,39.76,39.62,39.67,73259.05292479109,18.6439,18.6674,18.6016,18.6251,73259.0529
2008-08-06 10:40:00,39.68,39.7,39.43,39.45,48746.51810584959,18.6298,18.6392,18.5124,18.5218,48746.5181
2008-08-06 10:45:00,39.45,39.5,39.39,39.5,63509.74930362117,18.5218,18.5453,18.4937,18.5453,63509.7493
2008-08-06 10:50:00,39.5,39.55,39.48,39.55,25766.01671309192,18.5453,18.5688,18.5359,18.5688,25766.0167
2008-08-06 10:55:00,39.53,39.56,39.52,39.55,21448.46796657382,18.5594,18.5735,18.5547,18.5688,21448.468
2008-08-06 11:00:00,39.54,39.56,39.52,39.54,12534.81894150418,18.5641,18.5735,18.5547,18.5641,12534.8189
2008-08-06 11:05:00,39.55,39.6,39.55,39.59,12534.81894150418,18.5688,18.5922,18.5688,18.5876,12534.8189
2008-08-06 11:10:00,39.6,39.66,39.58,39.61,22284.122562674096,18.5922,18.6204,18.5829,18.5969,22284.1226
2008-08-06 11:15:00,39.61,39.64,39.54,39.55,77019.49860724235,18.5969,18.611,18.5641,18.5688,77019.4986
2008-08-06 11:20:00,39.55,39.55,39.45,39.52,34122.56267409471,18.5688,18.5688,18.5218,18.5547,34122.5627
2008-08-06 11:25:00,39.54,39.62,39.54,39.62,19637.883008356548,18.5641,18.6016,18.5641,18.6016,19637.883
2008-08-06 11:30:00,39.63,39.73,39.61,39.71,11977.715877437327,18.6063,18.6533,18.5969,18.6439,11977.7159
2008-08-06 11:35:00,39.73,39.81,39.71,39.79,18523.676880222843,18.6533,18.6908,18.6439,18.6815,18523.6769
2008-08-06 11:40:00,39.79,39.84,39.73,39.83,24651.810584958217,18.6815,18.7049,18.6533,18.7002,24651.8106
2008-08-06 11:45:00,39.83,39.9,39.81,39.88,25626.74094707521,18.7002,18.7331,18.6908,18.7237,25626.7409
2008-08-06 11:50:00,39.88,39.88,39.8,39.81,29108.63509749304,18.7237,18.7237,18.6861,18.6908,29108.6351
2008-08-06 11:55:00,39.81,39.82,39.76,39.8,18384.401114206128,18.6908,18.6955,18.6674,18.6861,18384.4011
2008-08-06 12:00:00,39.78,39.8,39.75,39.79,30222.841225626744,18.6768,18.6861,18.6627,18.6815,30222.8412
2008-08-06 12:05:00,39.78,39.78,39.58,39.6,38300.8356545961,18.6768,18.6768,18.5829,18.5922,38300.8357
2008-08-06 12:10:00,39.6,39.6,39.5,39.51,23816.15598885794,18.5922,18.5922,18.5453,18.55,23816.156
2008-08-06 12:15:00,39.5,39.58,39.47,39.58,28551.532033426185,18.5453,18.5829,18.5312,18.5829,28551.532
2008-08-06 12:20:00,39.58,39.6,39.55,39.6,26601.671309192203,18.5829,18.5922,18.5688,18.5922,26601.6713
2008-08-06 12:25:00,39.59,39.62,39.58,39.58,13370.473537604455,18.5876,18.6016,18.5829,18.5829,13370.4735
2008-08-06 12:30:00,39.59,39.59,39.52,39.53,16573.816155988858,18.5876,18.5876,18.5547,18.5594,16573.8162
2008-08-06 12:35:00,39.52,39.54,39.51,39.52,22144.846796657384,18.5547,18.5641,18.55,18.5547,22144.8468
2008-08-06 12:40:00,39.52,39.53,39.47,39.5,34540.38997214485,18.5547,18.5594,18.5312,18.5453,34540.39
2008-08-06 12:45:00,39.5,39.52,39.45,39.45,22701.949860724235,18.5453,18.5547,18.5218,18.5218,22701.9499
2008-08-06 12:50:00,39.44,39.45,39.39,39.4,17270.194986072423,18.5171,18.5218,18.4937,18.4983,17270.195
2008-08-06 12:55:00,39.4,39.41,39.35,39.35,32033.42618384401,18.4983,18.503,18.4749,18.4749,32033.4262
2008-08-06 13:00:00,39.35,39.36,39.25,39.27,48885.7938718663,18.4749,18.4796,18.4279,18.4373,48885.7939
2008-08-06 13:05:00,39.27,39.38,39.27,39.37,36072.42339832869,18.4373,18.489,18.4373,18.4843,36072.4234
2008-08-06 13:10:00,39.33,39.38,39.32,39.34,34818.94150417828,18.4655,18.489,18.4608,18.4702,34818.9415
2008-08-06 13:15:00,39.35,39.36,39.32,39.35,32311.97771587744,18.4749,18.4796,18.4608,18.4749,32311.9777
2008-08-06 13:20:00,39.33,39.4,39.32,39.4,16713.091922005573,18.4655,18.4983,18.4608,18.4983,16713.0919
2008-08-06 13:25:00,39.4,39.41,39.37,39.4,18384.401114206128,18.4983,18.503,18.4843,18.4983,18384.4011
2008-08-06 13:30:00,39.4,39.46,39.4,39.46,12256.267409470753,18.4983,18.5265,18.4983,18.5265,12256.2674
2008-08-06 13:35:00,39.46,39.48,39.43,39.45,29944.28969359332,18.5265,18.5359,18.5124,18.5218,29944.2897
2008-08-06 13:40:00,39.45,39.46,39.43,39.45,25626.74094707521,18.5218,18.5265,18.5124,18.5218,25626.7409
2008-08-06 13:45:00,39.45,39.49,39.45,39.45,27298.05013927577,18.5218,18.5406,18.5218,18.5218,27298.0501
2008-08-06 13:50:00,39.45,39.46,39.32,39.32,32033.42618384401,18.5218,18.5265,18.4608,18.4608,32033.4262
2008-08-06 13:55:00,39.32,39.33,39.26,39.27,58356.54596100279,18.4608,18.4655,18.4326,18.4373,58356.546
2008-08-06 14:00:00,39.26,39.39,39.26,39.39,44011.14206128134,18.4326,18.4937,18.4326,18.4937,44011.1421
2008-08-06 14:05:00,39.38,39.43,39.35,39.37,63091.92200557103,18.489,18.5124,18.4749,18.4843,63091.922
2008-08-06 14:10:00,39.35,39.47,39.35,39.43,44428.96935933148,18.4749,18.5312,18.4749,18.5124,44428.9694
2008-08-06 14:15:00,39.43,39.52,39.43,39.5,24094.707520891367,18.5124,18.5547,18.5124,18.5453,24094.7075
2008-08-06 14:20:00,39.5,39.56,39.5,39.55,28133.704735376046,18.5453,18.5735,18.5453,18.5688,28133.7047
2008-08-06 14:25:00,39.54,39.55,39.5,39.5,28690.807799442897,18.5641,18.5688,18.5453,18.5453,28690.8078
2008-08-06 14:30:00,39.5,39.56,39.49,39.56,25626.74094707521,18.5453,18.5735,18.5406,18.5735,25626.7409
2008-08-06 14:35:00,39.54,39.57,39.53,39.55,24791.08635097493,18.5641,18.5782,18.5594,18.5688,24791.0864
2008-08-06 14:40:00,39.55,39.55,39.5,39.52,35236.76880222841,18.5688,18.5688,18.5453,18.5547,35236.7688
2008-08-06 14:45:00,39.52,39.54,39.45,39.5,51671.30919220056,18.5547,18.5641,18.5218,18.5453,51671.3092
2008-08-06 14:50:00,39.5,39.59,39.5,39.57,50139.27576601672,18.5453,18.5876,18.5453,18.5782,50139.2758
2008-08-06 14:55:00,39.57,39.59,39.48,39.48,28412.25626740948,18.5782,18.5876,18.5359,18.5359,28412.2563
2008-08-06 15:00:00,39.48,39.51,39.48,39.5,43871.86629526463,18.5359,18.55,18.5359,18.5453,43871.8663
2008-08-06 15:05:00,39.49,39.5,39.47,39.48,34122.56267409471,18.5406,18.5453,18.5312,18.5359,34122.5627
2008-08-06 15:10:00,39.47,39.52,39.43,39.45,65041.78272980502,18.5312,18.5547,18.5124,18.5218,65041.7827
2008-08-06 15:15:00,39.45,39.45,39.17,39.32,106963.78830083566,18.5218,18.5218,18.3904,18.4608,106963.7883
2008-08-06 15:20:00,39.32,39.33,39.2,39.25,98467.96657381616,18.4608,18.4655,18.4044,18.4279,98467.9666
2008-08-06 15:25:00,39.25,39.27,39.25,39.25,66295.26462395543,18.4279,18.4373,18.4279,18.4279,66295.2646
2008-08-06 15:30:00,39.25,39.27,39.22,39.22,83286.90807799443,18.4279,18.4373,18.4138,18.4138,83286.9081
2008-08-06 15:35:00,39.22,39.23,39.03,39.06,106267.4094707521,18.4138,18.4185,18.3246,18.3387,106267.4095
2008-08-06 15:40:00,39.05,39.06,38.93,39.01,166713.09192200558,18.334,18.3387,18.2777,18.3152,166713.0919
2008-08-06 15:45:00,39.01,39.02,38.78,38.79,192618.38440111425,18.3152,18.3199,18.2073,18.212,192618.3844
2008-08-06 15:50:00,38.79,38.89,38.78,38.89,275766.0167130919,18.212,18.2589,18.2073,18.2589,275766.0167
2008-08-06 15:55:00,38.89,39.25,38.89,39.25,564902.5069637883,18.2589,18.4279,18.2589,18.4279,564902.507
2008-08-07 09:30:00,37.62,38.05,37.52,37.66,538161.5598885794,17.6626,17.8645,17.6157,17.6814,538161.5599
2008-08-07 09:35:00,37.67,37.98,37.62,37.96,657242.3398328691,17.6861,17.8317,17.6626,17.8223,657242.3398
2008-08-07 09:40:00,37.97,38.36,37.95,38.08,595264.6239554317,17.827,18.0101,17.8176,17.8786,595264.624
2008-08-07 09:45:00,38.08,38.34,38.05,38.18,428133.70473537606,17.8786,18.0007,17.8645,17.9256,428133.7047
2008-08-07 09:50:00,38.16,38.26,37.9,38.08,365598.8857938719,17.9162,17.9631,17.7941,17.8786,365598.8858
2008-08-07 09:55:00,38.08,38.1,37.34,37.83,543871.8662952647,17.8786,17.888,17.5312,17.7612,543871.8663
2008-08-07 10:00:00,37.83,37.98,37.8,37.97,178272.98050139277,17.7612,17.8317,17.7471,17.827,178272.9805
2008-08-07 10:05:00,37.96,38.0,37.91,37.95,137465.18105849583,17.8223,17.841,17.7988,17.8176,137465.1811
2008-08-07 10:10:00,37.94,37.94,37.75,37.78,174930.36211699166,17.8129,17.8129,17.7237,17.7378,174930.3621
2008-08-07 10:15:00,37.79,37.87,37.73,37.8,191364.9025069638,17.7425,17.78,17.7143,17.7471,191364.9025
2008-08-07 10:20:00,37.8,37.87,37.75,37.86,215598.8857938719,17.7471,17.78,17.7237,17.7753,215598.8858
2008-08-07 10:25:00,37.87,37.89,37.73,37.77,124651.81058495822,17.78,17.7894,17.7143,17.7331,124651.8106
2008-08-07 10:30:00,37.76,37.79,37.75,37.77,46239.55431754875,17.7284,17.7425,17.7237,17.7331,46239.5543
2008-08-07 10:35:00,37.77,37.77,37.75,37.76,64623.95543175488,17.7331,17.7331,17.7237,17.7284,64623.9554
2008-08-07 10:40:00,37.76,37.77,37.72,37.72,130222.84122562676,17.7284,17.7331,17.7096,17.7096,130222.8412
2008-08-07 10:45:00,37.72,37.72,37.61,37.68,502228.41225626745,17.7096,17.7096,17.6579,17.6908,502228.4123
2008-08-07 10:50:00,37.67,37.93,37.65,37.76,217827.29805013927,17.6861,17.8082,17.6767,17.7284,217827.2981
2008-08-07 10:55:00,37.75,37.78,37.73,37.75,79944.28969359332,17.7237,17.7378,17.7143,17.7237,79944.2897
2008-08-07 11:00:00,37.75,37.85,37.75,37.85,73537.60445682451,17.7237,17.7706,17.7237,17.7706,73537.6045
2008-08-07 11:05:00,37.84,37.92,37.84,37.91,56824.51253481895,17.7659,17.8035,17.7659,17.7988,56824.5125
2008-08-07 11:10:00,37.91,37.92,37.85,37.91,57938.71866295265,17.7988,17.8035,17.7706,17.7988,57938.7187
2008-08-07 11:15:00,37.9,37.91,37.75,37.75,76880.22284122564,17.7941,17.7988,17.7237,17.7237,76880.2228
2008-08-07 11:20:00,37.75,37.86,37.75,37.77,69359.33147632312,17.7237,17.7753,17.7237,17.7331,69359.3315
2008-08-07 11:25:00,37.76,37.81,37.74,37.77,59749.30362116992,17.7284,17.7518,17.719,17.7331,59749.3036
2008-08-07 11:30:00,37.77,37.81,37.76,37.81,38300.8356545961,17.7331,17.7518,17.7284,17.7518,38300.8357
2008-08-07 11:35:00,37.81,37.85,37.8,37.81,71030.64066852369,17.7518,17.7706,17.7471,17.7518,71030.6407
2008-08-07 11:40:00,37.82,37.88,37.82,37.88,70055.71030640669,17.7565,17.7847,17.7565,17.7847,70055.7103
2008-08-07 11:45:00,37.88,37.9,37.87,37.9,30501.392757660167,17.7847,17.7941,17.78,17.7941,30501.3928
2008-08-07 11:50:00,37.9,38.0,37.87,37.87,140807.79944289694,17.7941,17.841,17.78,17.78,140807.7994
2008-08-07 11:55:00,37.87,37.87,37.84,37.86,245961.00278551533,17.78,17.78,17.7659,17.7753,245961.0028
2008-08-07 12:00:00,37.86,37.92,37.85,37.85,58217.27019498608,17.7753,17.8035,17.7706,17.7706,58217.2702
2008-08-07 12:05:00,37.85,37.85,37.76,37.77,50278.55153203343,17.7706,17.7706,17.7284,17.7331,50278.5515
2008-08-07 12:10:00,37.76,37.79,37.75,37.77,57103.06406685237,17.7284,17.7425,17.7237,17.7331,57103.0641
2008-08-07 12:15:00,37.77,37.79,37.76,37.77,83286.90807799443,17.7331,17.7425,17.7284,17.7331,83286.9081
2008-08-07 12:20:00,37.76,37.77,37.75,37.77,42757.66016713092,17.7284,17.7331,17.7237,17.7331,42757.6602
2008-08-07 12:25:00,37.76,37.78,37.76,37.78,55153.203342618384,17.7284,17.7378,17.7284,17.7378,55153.2033
2008-08-07 12:30:00,37.78,37.8,37.77,37.77,39832.86908077994,17.7378,17.7471,17.7331,17.7331,39832.8691
2008-08-07 12:35:00,37.78,37.78,37.75,37.77,53760.44568245126,17.7378,17.7378,17.7237,17.7331,53760.4457
2008-08-07 12:40:00,37.77,37.78,37.76,37.77,36072.42339832869,17.7331,17.7378,17.7284,17.7331,36072.4234
2008-08-07 12:45:00,37.77,37.78,37.76,37.77,51532.03342618384,17.7331,17.7378,17.7284,17.7331,51532.0334
2008-08-07 12:50:00,37.77,37.77,37.75,37.75,76044.56824512535,17.7331,17.7331,17.7237,17.7237,76044.5682
2008-08-07 12:55:00,37.76,37.8,37.76,37.78,47632.31197771588,17.7284,17.7471,17.7284,17.7378,47632.312
2008-08-07 13:00:00,37.78,37.79,37.76,37.76,28272.98050139276,17.7378,17.7425,17.7284,17.7284,28272.9805
2008-08-07 13:05:00,37.77,37.82,37.77,37.82,95264.62395543176,17.7331,17.7565,17.7331,17.7565,95264.624
2008-08-07 13:10:00,37.82,37.82,37.8,37.8,36768.802228412256,17.7565,17.7565,17.7471,17.7471,36768.8022
2008-08-07 13:15:00,37.8,37.82,37.79,37.8,40529.24791086351,17.7471,17.7565,17.7425,17.7471,40529.2479
2008-08-07 13:20:00,37.8,37.8,37.79,37.79,33008.356545961,17.7471,17.7471,17.7425,17.7425,33008.3565
2008-08-07 13:25:00,37.79,37.82,37.77,37.8,138579.38718662952,17.7425,17.7565,17.7331,17.7471,138579.3872
2008-08-07 13:30:00,37.8,37.81,37.8,37.81,36350.97493036212,17.7471,17.7518,17.7471,17.7518,36350.9749
2008-08-07 13:35:00,37.8,37.85,37.8,37.84,77437.32590529248,17.7471,17.7706,17.7471,17.7659,77437.3259
2008-08-07 13:40:00,37.84,37.85,37.82,37.82,162534.8189415042,17.7659,17.7706,17.7565,17.7565,162534.8189
2008-08-07 13:45:00,37.83,37.84,37.73,37.75,48746.51810584959,17.7612,17.7659,17.7143,17.7237,48746.5181
2008-08-07 13:50:00,37.75,37.77,37.74,37.77,201114.2061281337,17.7237,17.7331,17.719,17.7331,201114.2061
2008-08-07 13:55:00,37.77,37.79,37.75,37.76,79805.01392757661,17.7331,17.7425,17.7237,17.7284,79805.0139
2008-08-07 14:00:00,37.77,37.77,37.75,37.75,67827.29805013927,17.7331,17.7331,17.7237,17.7237,67827.2981
2008-08-07 14:05:00,37.74,37.77,37.74,37.75,40389.9721448468,17.719,17.7331,17.719,17.7237,40389.9721
2008-08-07 14:10:00,37.75,37.83,37.74,37.83,92061.28133704736,17.7237,17.7612,17.719,17.7612,92061.2813
2008-08-07 14:15:00,37.83,37.92,37.82,37.91,82729.80501392759,17.7612,17.8035,17.7565,17.7988,82729.805
2008-08-07 14:20:00,37.91,38.02,37.89,38.02,95682.4512534819,17.7988,17.8504,17.7894,17.8504,95682.4513
2008-08-07 14:25:00,38.02,38.13,38.0,38.13,143036.21169916436,17.8504,17.9021,17.841,17.9021,143036.2117
2008-08-07 14:30:00,38.14,38.32,38.14,38.32,129108.63509749304,17.9068,17.9913,17.9068,17.9913,129108.6351
2008-08-07 14:35:00,38.32,38.57,38.28,38.51,297632.3119777159,17.9913,18.1087,17.9725,18.0805,297632.312
2008-08-07 14:40:00,38.51,38.88,38.45,38.79,464902.5069637883,18.0805,18.2542,18.0523,18.212,464902.507
2008-08-07 14:45:00,38.79,39.15,38.73,38.9,374651.81058495824,18.212,18.381,18.1838,18.2636,374651.8106
2008-08-07 14:50:00,38.89,39.02,38.76,38.84,204038.9972144847,18.2589,18.3199,18.1979,18.2354,204038.9972
2008-08-07 14:55:00,38.83,39.07,38.8,38.84,156963.78830083567,18.2307,18.3434,18.2166,18.2354,156963.7883
2008-08-07 15:00:00,38.85,39.01,38.84,38.87,116713.09192200558,18.2401,18.3152,18.2354,18.2495,116713.0919
2008-08-07 15:05:00,38.86,38.94,38.82,38.87,164345.40389972145,18.2448,18.2824,18.226,18.2495,164345.4039
2008-08-07 15:10:00,38.87,38.87,38.71,38.84,146378.83008356547,18.2495,18.2495,18.1744,18.2354,146378.8301
2008-08-07 15:15:00,38.84,38.84,38.75,38.81,60724.23398328691,18.2354,18.2354,18.1932,18.2213,60724.234
2008-08-07 15:20:00,38.8,38.81,38.64,38.76,94150.41782729804,18.2166,18.2213,18.1415,18.1979,94150.4178
2008-08-07 15:25:00,38.77,38.84,38.74,38.75,79665.73816155989,18.2026,18.2354,18.1885,18.1932,79665.7382
2008-08-07 15:30:00,38.75,38.79,38.52,38.54,122980.50139275768,18.1932,18.212,18.0852,18.0946,122980.5014
2008-08-07 15:35:00,38.55,38.66,38.54,38.64,95264.62395543176,18.0993,18.1509,18.0946,18.1415,95264.624
2008-08-07 15:40:00,38.64,38.72,38.63,38.68,96518.10584958218,18.1415,18.1791,18.1368,18.1603,96518.1058
2008-08-07 15:45:00,38.68,38.81,38.66,38.76,156128.13370473537,18.1603,18.2213,18.1509,18.1979,156128.1337
2008-08-07 15:50:00,38.79,38.79,38.67,38.68,98746.5181058496,18.212,18.212,18.1556,18.1603,98746.5181
2008-08-07 15:55:00,38.68,38.69,38.54,38.57,185515.32033426184,18.1603,18.165,18.0946,18.1087,185515.3203
2008-08-08 09:30:00,38.33,38.77,38.13,38.71,83286.90807799443,17.996,18.2026,17.9021,18.1744,83286.9081
2008-08-08 09:35:00,38.74,39.04,38.74,39.02,77576.6016713092,18.1885,18.3293,18.1885,18.3199,77576.6017
2008-08-08 09:40:00,39.01,39.19,38.98,39.07,77855.15320334262,18.3152,18.3998,18.3012,18.3434,77855.1532
2008-08-08 09:45:00,39.07,39.86,39.03,39.47,146796.6573816156,18.3434,18.7143,18.3246,18.5312,146796.6574
2008-08-08 09:50:00,39.46,39.53,39.35,39.4,134540.38997214485,18.5265,18.5594,18.4749,18.4983,134540.39
2008-08-08 09:55:00,39.38,39.51,39.35,39.45,113370.47353760448,18.489,18.55,18.4749,18.5218,113370.4735
2008-08-08 10:00:00,39.45,39.54,39.43,39.44,81894.1504178273,18.5218,18.5641,18.5124,18.5171,81894.1504
2008-08-08 10:05:00,39.43,39.62,39.43,39.6,65320.33426183844,18.5124,18.6016,18.5124,18.5922,65320.3343
2008-08-08 10:10:00,39.59,39.7,39.46,39.47,70752.08913649025,18.5876,18.6392,18.5265,18.5312,70752.0891
2008-08-08 10:15:00,39.47,39.55,39.45,39.5,94846.79665738162,18.5312,18.5688,18.5218,18.5453,94846.7967
2008-08-08 10:20:00,39.48,39.48,39.2,39.35,93871.86629526464,18.5359,18.5359,18.4044,18.4749,93871.8663
2008-08-08 10:25:00,39.32,39.35,39.2,39.25,131058.49582172705,18.4608,18.4749,18.4044,18.4279,131058.4958
2008-08-08 10:30:00,39.26,39.29,39.2,39.24,60863.50974930362,18.4326,18.4467,18.4044,18.4232,60863.5097
2008-08-08 10:35:00,39.25,39.25,39.12,39.14,122562.67409470752,18.4279,18.4279,18.3669,18.3763,122562.6741
2008-08-08 10:40:00,39.15,39.15,39.04,39.09,47075.20891364903,18.381,18.381,18.3293,18.3528,47075.2089
2008-08-08 10:45:00,39.09,39.09,38.91,39.08,75208.91364902507,18.3528,18.3528,18.2683,18.3481,75208.9136
2008-08-08 10:50:00,39.07,39.11,39.0,39.02,39275.766016713096,18.3434,18.3622,18.3105,18.3199,39275.766
2008-08-08 10:55:00,39.04,39.06,38.89,38.92,51810.58495821728,18.3293,18.3387,18.2589,18.273,51810.585
2008-08-08 11:00:00,38.92,38.94,38.88,38.92,50000.0,18.273,18.2824,18.2542,18.273,50000.0
2008-08-08 11:05:00,38.92,38.93,38.82,38.91,84261.83844011143,18.273,18.2777,18.226,18.2683,84261.8384
2008-08-08 11:10:00,38.91,39.12,38.9,39.1,67130.91922005572,18.2683,18.3669,18.2636,18.3575,67130.9192
2008-08-08 11:15:00,39.1,39.14,38.99,39.01,71030.64066852369,18.3575,18.3763,18.3059,18.3152,71030.6407
2008-08-08 11:20:00,39.01,39.04,38.97,38.97,30083.56545961003,18.3152,18.3293,18.2965,18.2965,30083.5655
2008-08-08 11:25:00,38.96,39.05,38.94,39.03,38161.55988857939,18.2918,18.334,18.2824,18.3246,38161.5599
2008-08-08 11:30:00,39.02,39.11,39.01,39.1,33286.908077994434,18.3199,18.3622,18.3152,18.3575,33286.9081
2008-08-08 11:35:00,39.1,39.12,39.02,39.04,60863.50974930362,18.3575,18.3669,18.3199,18.3293,60863.5097
2008-08-08 11:40:00,39.04,39.05,38.96,38.97,40389.9721448468,18.3293,18.334,18.2918,18.2965,40389.9721
2008-08-08 11:45:00,38.98,38.98,38.92,38.94,21169.91643454039,18.3012,18.3012,18.273,18.2824,21169.9164
2008-08-08 11:50:00,38.94,38.94,38.84,38.86,36768.802228412256,18.2824,18.2824,18.2354,18.2448,36768.8022
2008-08-08 11:55:00,38.87,38.87,38.84,38.84,39554.31754874652,18.2495,18.2495,18.2354,18.2354,39554.3175
2008-08-08 12:00:00,38.84,38.85,38.69,38.69,41086.35097493036,18.2354,18.2401,18.165,18.165,41086.351
2008-08-08 12:05:00,38.69,38.71,38.68,38.69,31337.04735376045,18.165,18.1744,18.1603,18.165,31337.0474
2008-08-08 12:10:00,38.69,38.74,38.69,38.74,56824.51253481895,18.165,18.1885,18.165,18.1885,56824.5125
2008-08-08 12:15:00,38.74,38.82,38.74,38.82,40947.07520891365,18.1885,18.226,18.1885,18.226,40947.0752
2008-08-08 12:20:00,38.82,38.87,38.81,38.87,35515.32033426184,18.226,18.2495,18.2213,18.2495,35515.3203
2008-08-08 12:25:00,38.87,38.87,38.83,38.84,38997.21448467967,18.2495,18.2495,18.2307,18.2354,38997.2145
2008-08-08 12:30:00,38.84,38.84,38.75,38.79,40250.696378830085,18.2354,18.2354,18.1932,18.212,40250.6964
2008-08-08 12:35:00,38.79,38.79,38.73,38.76,33426.183844011146,18.212,18.212,18.1838,18.1979,33426.1838
2008-08-08 12:40:00,38.76,38.76,38.7,38.71,23816.15598885794,18.1979,18.1979,18.1697,18.1744,23816.156
2008-08-08 12:45:00,38.71,38.71,38.65,38.66,22005.57103064067,18.1744,18.1744,18.1462,18.1509,22005.571
2008-08-08 12:50:00,38.66,38.66,38.61,38.64,48050.13927576602,18.1509,18.1509,18.1274,18.1415,48050.1393
2008-08-08 12:55:00,38.64,38.66,38.6,38.64,39554.31754874652,18.1415,18.1509,18.1227,18.1415,39554.3175
2008-08-08 13:00:00,38.64,38.65,38.51,38.51,26462.395543175488,18.1415,18.1462,18.0805,18.0805,26462.3955
2008-08-08 13:05:00,38.51,38.55,38.44,38.44,44011.14206128134,18.0805,18.0993,18.0476,18.0476,44011.1421
2008-08-08 13:10:00,38.43,38.52,38.43,38.48,34679.66573816156,18.0429,18.0852,18.0429,18.0664,34679.6657
2008-08-08 13:15:00,38.48,38.48,38.45,38.45,18523.676880222843,18.0664,18.0664,18.0523,18.0523,18523.6769
2008-08-08 13:20:00,38.45,38.46,38.42,38.45,30362.116991643456,18.0523,18.057,18.0382,18.0523,30362.117
2008-08-08 13:25:00,38.46,38.46,38.42,38.43,38718.66295264624,18.057,18.057,18.0382,18.0429,38718.663
2008-08-08 13:30:00,38.43,38.46,38.41,38.45,63509.74930362117,18.0429,18.057,18.0335,18.0523,63509.7493
2008-08-08 13:35:00,38.45,38.46,38.4,38.42,44568.24512534819,18.0523,18.057,18.0288,18.0382,44568.2451
2008-08-08 13:40:00,38.42,38.48,38.41,38.42,41086.35097493036,18.0382,18.0664,18.0335,18.0382,41086.351
2008-08-08 13:45:00,38.42,38.45,38.38,38.43,78272.98050139277,18.0382,18.0523,18.0195,18.0429,78272.9805
2008-08-08 13:50:00,38.43,38.45,38.41,38.41,27158.774373259053,18.0429,18.0523,18.0335,18.0335,27158.7744
2008-08-08 13:55:00,38.41,38.42,38.41,38.41,32869.08077994429,18.0335,18.0382,18.0335,18.0335,32869.0808
2008-08-08 14:00:00,38.41,38.43,38.41,38.42,45125.34818941505,18.0335,18.0429,18.0335,18.0382,45125.3482
2008-08-08 14:05:00,38.42,38.51,38.41,38.47,58356.54596100279,18.0382,18.0805,18.0335,18.0617,58356.546
2008-08-08 14:10:00,38.47,38.56,38.47,38.48,47632.31197771588,18.0617,18.104,18.0617,18.0664,47632.312
2008-08-08 14:15:00,38.49,38.51,38.47,38.48,34679.66573816156,18.0711,18.0805,18.0617,18.0664,34679.6657
2008-08-08 14:20:00,38.48,38.54,38.48,38.51,39972.14484679666,18.0664,18.0946,18.0664,18.0805,39972.1448
2008-08-08 14:25:00,38.52,38.58,38.51,38.56,56128.13370473538,18.0852,18.1134,18.0805,18.104,56128.1337
2008-08-08 14:30:00,38.56,38.63,38.56,38.62,62674.0947075209,18.104,18.1368,18.104,18.1321,62674.0947
2008-08-08 14:35:00,38.61,38.66,38.61,38.66,61142.06128133705,18.1274,18.1509,18.1274,18.1509,61142.0613
2008-08-08 14:40:00,38.65,38.72,38.63,38.63,81197.77158774374,18.1462,18.1791,18.1368,18.1368,81197.7716
2008-08-08 14:45:00,38.63,38.66,38.61,38.64,63927.57660167131,18.1368,18.1509,18.1274,18.1415,63927.5766
2008-08-08 14:50:00,38.64,38.67,38.63,38.64,30919.22005571031,18.1415,18.1556,18.1368,18.1415,30919.2201
2008-08-08 14:55:00,38.65,38.69,38.63,38.66,62534.818941504185,18.1462,18.165,18.1368,18.1509,62534.8189
2008-08-08 15:00:00,38.67,38.78,38.66,38.78,222841.22562674087,18.1556,18.2073,18.1509,18.2073,222841.2256
2008-08-08 15:05:00,38.78,38.8,38.74,38.76,51671.30919220056,18.2073,18.2166,18.1885,18.1979,51671.3092
2008-08-08 15:10:00,38.76,38.76,38.64,38.65,102367.68802228411,18.1979,18.1979,18.1415,18.1462,102367.688
2008-08-08 15:15:00,38.65,38.67,38.62,38.64,121030.64066852369,18.1462,18.1556,18.1321,18.1415,121030.6407
2008-08-08 15:20:00,38.64,38.65,38.58,38.59,301810.5849582173,18.1415,18.1462,18.1134,18.1181,301810.585
2008-08-08 15:25:00,38.59,38.68,38.59,38.66,141504.1782729805,18.1181,18.1603,18.1181,18.1509,141504.1783
2008-08-08 15:30:00,38.66,38.67,38.6,38.6,81894.1504178273,18.1509,18.1556,18.1227,18.1227,81894.1504
2008-08-08 15:35:00,38.6,38.64,38.48,38.5,108356.5459610028,18.1227,18.1415,18.0664,18.0758,108356.546
2008-08-08 15:40:00,38.5,38.56,38.41,38.43,127994.42896935936,18.0758,18.104,18.0335,18.0429,127994.429
2008-08-08 15:45:00,38.43,38.46,38.38,38.42,140947.07520891365,18.0429,18.057,18.0195,18.0382,140947.0752
2008-08-08 15:50:00,38.42,38.54,38.41,38.53,133286.90807799445,18.0382,18.0946,18.0335,18.0899,133286.9081
2008-08-08 15:55:00,38.54,38.61,38.52,38.59,119498.60724233984,18.0946,18.1274,18.0852,18.1181,119498.6072
2008-08-11 09:30:00,38.5,38.62,38.25,38.26,50417.82729805014,18.0758,18.1321,17.9584,17.9631,50417.8273
2008-08-11 09:35:00,38.25,38.3,37.72,38.1,70891.36490250696,17.9584,17.9819,17.7096,17.888,70891.3649
2008-08-11 09:40:00,38.12,38.23,37.92,38.18,119080.7799442897,17.8974,17.949,17.8035,17.9256,119080.7799
2008-08-11 09:45:00,38.17,38.21,38.06,38.14,55153.203342618384,17.9209,17.9396,17.8692,17.9068,55153.2033
2008-08-11 09:50:00,38.11,38.39,38.1,38.38,72701.94986072424,17.8927,18.0242,17.888,18.0195,72701.9499
2008-08-11 09:55:00,38.38,38.51,38.35,38.5,93175.48746518108,18.0195,18.0805,18.0054,18.0758,93175.4875
2008-08-11 10:00:00,38.48,38.51,38.41,38.49,57103.06406685237,18.0664,18.0805,18.0335,18.0711,57103.0641
2008-08-11 10:05:00,38.48,38.58,38.48,38.56,66155.98885793872,18.0664,18.1134,18.0664,18.104,66155.9889
2008-08-11 10:10:00,38.55,38.69,38.54,38.59,59888.57938718663,18.0993,18.165,18.0946,18.1181,59888.5794
2008-08-11 10:15:00,38.59,38.66,38.58,38.63,65598.88579387187,18.1181,18.1509,18.1134,18.1368,65598.8858
2008-08-11 10:20:00,38.62,38.66,38.58,38.63,47075.20891364903,18.1321,18.1509,18.1134,18.1368,47075.2089
2008-08-11 10:25:00,38.64,38.64,38.57,38.57,50000.0,18.1415,18.1415,18.1087,18.1087,50000.0
2008-08-11 10:30:00,38.57,38.57,38.41,38.55,51949.86072423399,18.1087,18.1087,18.0335,18.0993,51949.8607
2008-08-11 10:35:00,38.54,38.55,38.46,38.55,101532.03342618384,18.0946,18.0993,18.057,18.0993,101532.0334
2008-08-11 10:40:00,38.55,38.55,38.43,38.51,55431.754874651815,18.0993,18.0993,18.0429,18.0805,55431.7549
2008-08-11 10:45:00,38.51,38.58,38.51,38.55,22144.846796657384,18.0805,18.1134,18.0805,18.0993,22144.8468
2008-08-11 10:50:00,38.55,38.6,38.54,38.56,23676.880222841228,18.0993,18.1227,18.0946,18.104,23676.8802
2008-08-11 10:55:00,38.56,38.62,38.56,38.62,31197.771587743733,18.104,18.1321,18.104,18.1321,31197.7716
2008-08-11 11:00:00,38.62,38.64,38.59,38.63,51114.20612813371,18.1321,18.1415,18.1181,18.1368,51114.2061
2008-08-11 11:05:00,38.63,38.64,38.59,38.61,44707.5208913649,18.1368,18.1415,18.1181,18.1274,44707.5209
2008-08-11 11:10:00,38.61,38.61,38.52,38.54,40807.79944289694,18.1274,18.1274,18.0852,18.0946,40807.7994
2008-08-11 11:15:00,38.54,38.56,38.53,38.55,25348.189415041783,18.0946,18.104,18.0899,18.0993,25348.1894
2008-08-11 11:20:00,38.55,38.56,38.52,38.52,42479.108635097495,18.0993,18.104,18.0852,18.0852,42479.1086
2008-08-11 11:25:00,38.53,38.61,38.52,38.61,34818.94150417828,18.0899,18.1274,18.0852,18.1274,34818.9415
2008-08-11 11:30:00,38.6,38.61,38.59,38.61,21030.64066852368,18.1227,18.1274,18.1181,18.1274,21030.6407
2008-08-11 11:35:00,38.62,38.65,38.6,38.63,35793.87186629527,18.1321,18.1462,18.1227,18.1368,35793.8719
2008-08-11 11:40:00,38.63,38.63,38.54,38.59,57381.61559888579,18.1368,18.1368,18.0946,18.1181,57381.6156
2008-08-11 11:45:00,38.59,38.59,38.52,38.53,110863.50974930364,18.1181,18.1181,18.0852,18.0899,110863.5097
2008-08-11 11:50:00,38.54,38.55,38.45,38.46,165320.33426183846,18.0946,18.0993,18.0523,18.057,165320.3343
2008-08-11 11:55:00,38.46,38.48,38.41,38.43,32311.97771587744,18.057,18.0664,18.0335,18.0429,32311.9777
2008-08-11 12:00:00,38.45,38.46,38.42,38.43,20891.364902506964,18.0523,18.057,18.0382,18.0429,20891.3649
2008-08-11 12:05:00,38.43,38.44,38.41,38.42,42339.83286908078,18.0429,18.0476,18.0335,18.0382,42339.8329
2008-08-11 12:10:00,38.41,38.44,38.41,38.41,19916.43454038997,18.0335,18.0476,18.0335,18.0335,19916.4345
2008-08-11 12:15:00,38.41,38.55,38.41,38.54,39554.31754874652,18.0335,18.0993,18.0335,18.0946,39554.3175
2008-08-11 12:20:00,38.54,38.57,38.54,38.56,36490.25069637883,18.0946,18.1087,18.0946,18.104,36490.2507
2008-08-11 12:25:00,38.56,38.59,38.54,38.58,39693.59331476323,18.104,18.1181,18.0946,18.1134,39693.5933
2008-08-11 12:30:00,38.59,38.59,38.56,38.57,19080.77994428969,18.1181,18.1181,18.104,18.1087,19080.7799
2008-08-11 12:35:00,38.57,38.57,38.52,38.54,20334.26183844012,18.1087,18.1087,18.0852,18.0946,20334.2618
2008-08-11 12:40:00,38.55,38.57,38.53,38.54,29108.63509749304,18.0993,18.1087,18.0899,18.0946,29108.6351
2008-08-11 12:45:00,38.54,38.54,38.51,38.53,25348.189415041783,18.0946,18.0946,18.0805,18.0899,25348.1894
2008-08-11 12:50:00,38.53,38.67,38.52,38.66,98467.96657381616,18.0899,18.1556,18.0852,18.1509,98467.9666
2008-08-11 12:55:00,38.66,38.74,38.66,38.73,39972.14484679666,18.1509,18.1885,18.1509,18.1838,39972.1448
2008-08-11 13:00:00,38.72,38.72,38.61,38.61,26740.947075208915,18.1791,18.1791,18.1274,18.1274,26740.9471
2008-08-11 13:05:00,38.61,38.64,38.59,38.63,22841.225626740947,18.1274,18.1415,18.1181,18.1368,22841.2256
2008-08-11 13:10:00,38.64,38.69,38.63,38.68,41782.72980501393,18.1415,18.165,18.1368,18.1603,41782.7298
2008-08-11 13:15:00,38.69,38.71,38.67,38.71,32869.08077994429,18.165,18.1744,18.1556,18.1744,32869.0808
2008-08-11 13:20:00,38.71,38.71,38.69,38.71,35236.76880222841,18.1744,18.1744,18.165,18.1744,35236.7688
2008-08-11 13:25:00,38.71,38.75,38.69,38.74,22841.225626740947,18.1744,18.1932,18.165,18.1885,22841.2256
2008-08-11 13:30:00,38.75,38.77,38.74,38.77,18384.401114206128,18.1932,18.2026,18.1885,18.2026,18384.4011
2008-08-11 13:35:00,38.75,38.84,38.75,38.84,112256.26740947076,18.1932,18.2354,18.1932,18.2354,112256.2674
2008-08-11 13:40:00,38.83,38.83,38.74,38.75,34818.94150417828,18.2307,18.2307,18.1885,18.1932,34818.9415
2008-08-11 13:45:00,38.76,38.79,38.74,38.79,21169.91643454039,18.1979,18.212,18.1885,18.212,21169.9164
2008-08-11 13:50:00,38.78,38.84,38.76,38.82,42200.55710306407,18.2073,18.2354,18.1979,18.226,42200.5571
2008-08-11 13:55:00,38.81,38.82,38.76,38.76,30501.392757660167,18.2213,18.226,18.1979,18.1979,30501.3928
2008-08-11 14:00:00,38.77,38.77,38.74,38.74,27158.774373259053,18.2026,18.2026,18.1885,18.1885,27158.7744
2008-08-11 14:05:00,38.74,38.79,38.74,38.78,38440.11142061282,18.1885,18.212,18.1885,18.2073,38440.1114
2008-08-11 14:10:00,38.77,38.78,38.69,38.69,35236.76880222841,18.2026,18.2073,18.165,18.165,35236.7688
2008-08-11 14:15:00,38.71,38.71,38.68,38.69,105849.58217270196,18.1744,18.1744,18.1603,18.165,105849.5822
2008-08-11 14:20:00,38.69,38.71,38.64,38.67,43036.21169916435,18.165,18.1744,18.1415,18.1556,43036.2117
2008-08-11 14:25:00,38.66,38.66,38.59,38.59,26183.844011142064,18.1509,18.1509,18.1181,18.1181,26183.844
2008-08-11 14:30:00,38.6,38.63,38.59,38.61,26462.395543175488,18.1227,18.1368,18.1181,18.1274,26462.3955
2008-08-11 14:35:00,38.61,38.61,38.47,38.49,43593.3147632312,18.1274,18.1274,18.0617,18.0711,43593.3148
2008-08-11 14:40:00,38.51,38.52,38.46,38.52,34401.114206128135,18.0805,18.0852,18.057,18.0852,34401.1142
2008-08-11 14:45:00,38.52,38.55,38.48,38.49,27158.774373259053,18.0852,18.0993,18.0664,18.0711,27158.7744
2008-08-11 14:50:00,38.49,38.51,38.48,38.48,38161.55988857939,18.0711,18.0805,18.0664,18.0664,38161.5599
2008-08-11 14:55:00,38.47,38.6,38.47,38.58,42200.55710306407,18.0617,18.1227,18.0617,18.1134,42200.5571
2008-08-11 15:00:00,38.59,38.61,38.56,38.6,102924.79108635098,18.1181,18.1274,18.104,18.1227,102924.7911
2008-08-11 15:05:00,38.61,38.66,38.59,38.64,35097.4930362117,18.1274,18.1509,18.1181,18.1415,35097.493
2008-08-11 15:10:00,38.64,38.68,38.64,38.65,41225.62674094708,18.1415,18.1603,18.1415,18.1462,41225.6267
2008-08-11 15:15:00,38.65,38.65,38.57,38.59,53203.342618384406,18.1462,18.1462,18.1087,18.1181,53203.3426
2008-08-11 15:20:00,38.58,38.61,38.54,38.59,38718.66295264624,18.1134,18.1274,18.0946,18.1181,38718.663
2008-08-11 15:25:00,38.59,38.66,38.59,38.64,46657.38161559889,18.1181,18.1509,18.1181,18.1415,46657.3816
2008-08-11 15:30:00,38.64,38.64,38.57,38.59,70194.9860724234,18.1415,18.1415,18.1087,18.1181,70194.9861
2008-08-11 15:35:00,38.59,38.62,38.54,38.62,44568.24512534819,18.1181,18.1321,18.0946,18.1321,44568.2451
2008-08-11 15:40:00,38.62,38.71,38.62,38.69,65041.78272980502,18.1321,18.1744,18.1321,18.165,65041.7827
2008-08-11 15:45:00,38.69,38.73,38.67,38.73,75905.29247910864,18.165,18.1838,18.1556,18.1838,75905.2925
2008-08-11 15:50:00,38.73,38.79,38.73,38.79,110167.13091922006,18.1838,18.212,18.1838,18.212,110167.1309
2008-08-11 15:55:00,38.79,38.83,38.76,38.78,128551.5320334262,18.212,18.2307,18.1979,18.2073,128551.532
2008-08-12 09:30:00,38.97,38.97,38.77,38.84,19080.77994428969,18.2965,18.2965,18.2026,18.2354,19080.7799
2008-08-12 09:35:00,38.82,38.86,38.66,38.86,41782.72980501393,18.226,18.2448,18.1509,18.2448,41782.7298
2008-08-12 09:40:00,38.86,38.86,38.65,38.84,23259.05292479109,18.2448,18.2448,18.1462,18.2354,23259.0529
2008-08-12 09:45:00,38.86,38.89,38.61,38.66,32451.25348189416,18.2448,18.2589,18.1274,18.1509,32451.2535
2008-08-12 09:50:00,38.66,38.7,38.59,38.69,43871.86629526463,18.1509,18.1697,18.1181,18.165,43871.8663
2008-08-12 09:55:00,38.67,38.8,38.65,38.71,26740.947075208915,18.1556,18.2166,18.1462,18.1744,26740.9471
2008-08-12 10:00:00,38.72,38.88,38.71,38.88,28690.807799442897,18.1791,18.2542,18.1744,18.2542,28690.8078
2008-08-12 10:05:00,38.89,38.92,38.79,38.79,21169.91643454039,18.2589,18.273,18.212,18.212,21169.9164
2008-08-12 10:10:00,38.78,38.89,38.75,38.87,20891.364902506964,18.2073,18.2589,18.1932,18.2495,20891.3649
2008-08-12 10:15:00,38.86,38.89,38.74,38.8,42896.93593314764,18.2448,18.2589,18.1885,18.2166,42896.9359
2008-08-12 10:20:00,38.82,38.82,38.73,38.75,23955.43175487465,18.226,18.226,18.1838,18.1932,23955.4318
2008-08-12 10:25:00,38.76,38.77,38.65,38.65,25626.74094707521,18.1979,18.2026,18.1462,18.1462,25626.7409
2008-08-12 10:30:00,38.64,38.66,38.57,38.57,38022.28412256268,18.1415,18.1509,18.1087,18.1087,38022.2841
2008-08-12 10:35:00,38.58,38.62,38.55,38.55,20612.813370473537,18.1134,18.1321,18.0993,18.0993,20612.8134
2008-08-12 10:40:00,38.56,38.6,38.55,38.59,27158.774373259053,18.104,18.1227,18.0993,18.1181,27158.7744
2008-08-12 10:45:00,38.6,38.63,38.6,38.62,13927.57660167131,18.1227,18.1368,18.1227,18.1321,13927.5766
2008-08-12 10:50:00,38.61,38.61,38.58,38.61,21030.64066852368,18.1274,18.1274,18.1134,18.1274,21030.6407
2008-08-12 10:55:00,38.61,38.64,38.6,38.61,17130.91922005571,18.1274,18.1415,18.1227,18.1274,17130.9192
2008-08-12 11:00:00,38.61,38.64,38.61,38.61,16991.643454038996,18.1274,18.1415,18.1274,18.1274,16991.6435
2008-08-12 11:05:00,38.61,38.71,38.6,38.7,21727.01949860724,18.1274,18.1744,18.1227,18.1697,21727.0195
2008-08-12 11:10:00,38.7,38.71,38.59,38.65,39136.490250696384,18.1697,18.1744,18.1181,18.1462,39136.4903
2008-08-12 11:15:00,38.66,38.69,38.64,38.64,11420.612813370471,18.1509,18.165,18.1415,18.1415,11420.6128
2008-08-12 11:20:00,38.65,38.72,38.65,38.7,20752.089136490253,18.1462,18.1791,18.1462,18.1697,20752.0891
2008-08-12 11:25:00,38.7,38.86,38.7,38.85,16573.816155988858,18.1697,18.2448,18.1697,18.2401,16573.8162
2008-08-12 11:30:00,38.84,38.85,38.73,38.79,28551.532033426185,18.2354,18.2401,18.1838,18.212,28551.532
2008-08-12 11:35:00,38.78,38.78,38.68,38.68,17548.74651810585,18.2073,18.2073,18.1603,18.1603,17548.7465
2008-08-12 11:40:00,38.68,38.71,38.66,38.69,20891.364902506964,18.1603,18.1744,18.1509,18.165,20891.3649
2008-08-12 11:45:00,38.69,38.8,38.68,38.79,32869.08077994429,18.165,18.2166,18.1603,18.212,32869.0808
2008-08-12 11:50:00,38.79,38.87,38.79,38.83,29805.013927576605,18.212,18.2495,18.212,18.2307,29805.0139
2008-08-12 11:55:00,38.82,38.82,38.77,38.79,17827.298050139278,18.226,18.226,18.2026,18.212,17827.2981
2008-08-12 12:00:00,38.79,38.79,38.71,38.74,19359.33147632312,18.212,18.212,18.1744,18.1885,19359.3315
2008-08-12 12:05:00,38.75,38.75,38.7,38.72,26323.119777158776,18.1932,18.1932,18.1697,18.1791,26323.1198
2008-08-12 12:10:00,38.72,38.72,38.59,38.64,23816.15598885794,18.1791,18.1791,18.1181,18.1415,23816.156
2008-08-12 12:15:00,38.64,38.72,38.64,38.71,32729.80501392758,18.1415,18.1791,18.1415,18.1744,32729.805
2008-08-12 12:20:00,38.7,38.74,38.64,38.71,16573.816155988858,18.1697,18.1885,18.1415,18.1744,16573.8162
2008-08-12 12:25:00,38.71,38.73,38.69,38.69,13370.473537604455,18.1744,18.1838,18.165,18.165,13370.4735
2008-08-12 12:30:00,38.69,38.7,38.64,38.64,10724.23398328691,18.165,18.1697,18.1415,18.1415,10724.234
2008-08-12 12:35:00,38.64,38.71,38.63,38.71,21448.46796657382,18.1415,18.1744,18.1368,18.1744,21448.468
2008-08-12 12:40:00,38.71,38.79,38.71,38.76,21169.91643454039,18.1744,18.212,18.1744,18.1979,21169.9164
2008-08-12 12:45:00,38.76,38.76,38.66,38.66,9052.924791086352,18.1979,18.1979,18.1509,18.1509,9052.9248
2008-08-12 12:50:00,38.66,38.73,38.63,38.72,12534.81894150418,18.1509,18.1838,18.1368,18.1791,12534.8189
2008-08-12 12:55:00,38.71,38.74,38.68,38.74,9052.924791086352,18.1744,18.1885,18.1603,18.1885,9052.9248
2008-08-12 13:00:00,38.74,38.74,38.7,38.71,12674.094707520891,18.1885,18.1885,18.1697,18.1744,12674.0947
2008-08-12 13:05:00,38.71,38.71,38.66,38.69,19777.15877437326,18.1744,18.1744,18.1509,18.165,19777.1588
2008-08-12 13:10:00,38.69,38.69,38.65,38.65,5431.7548746518105,18.165,18.165,18.1462,18.1462,5431.7549
2008-08-12 13:15:00,38.63,38.66,38.61,38.66,11002.785515320336,18.1368,18.1509,18.1274,18.1509,11002.7855
2008-08-12 13:20:00,38.66,38.66,38.59,38.62,13649.025069637884,18.1509,18.1509,18.1181,18.1321,13649.0251
2008-08-12 13:25:00,38.62,38.66,38.62,38.66,4038.99721448468,18.1321,18.1509,18.1321,18.1509,4038.9972
2008-08-12 13:30:00,38.63,38.64,38.6,38.64,4317.548746518106,18.1368,18.1415,18.1227,18.1415,4317.5487
2008-08-12 13:35:00,38.62,38.63,38.56,38.56,31058.49582172702,18.1321,18.1368,18.104,18.104,31058.4958
2008-08-12 13:40:00,38.57,38.63,38.56,38.62,5013.927576601672,18.1087,18.1368,18.104,18.1321,5013.9276
2008-08-12 13:45:00,38.62,38.64,38.56,38.56,7381.615598885794,18.1321,18.1415,18.104,18.104,7381.6156
2008-08-12 13:50:00,38.56,38.59,38.48,38.59,22423.398328690808,18.104,18.1181,18.0664,18.1181,22423.3983
2008-08-12 13:55:00,38.58,38.59,38.52,38.56,25487.4651810585,18.1134,18.1181,18.0852,18.104,25487.4652
2008-08-12 14:00:00,38.56,38.61,38.55,38.59,18384.401114206128,18.104,18.1274,18.0993,18.1181,18384.4011
2008-08-12 14:05:00,38.59,38.61,38.56,38.56,14623.955431754875,18.1181,18.1274,18.104,18.104,14623.9554
2008-08-12 14:10:00,38.56,38.59,38.56,38.59,19080.77994428969,18.104,18.1181,18.104,18.1181,19080.7799
2008-08-12 14:15:00,38.58,38.58,38.56,38.57,14206.128133704737,18.1134,18.1134,18.104,18.1087,14206.1281
2008-08-12 14:20:00,38.56,38.66,38.56,38.64,36490.25069637883,18.104,18.1509,18.104,18.1415,36490.2507
2008-08-12 14:25:00,38.64,38.69,38.62,38.67,12952.64623955432,18.1415,18.165,18.1321,18.1556,12952.6462
2008-08-12 14:30:00,38.66,38.66,38.61,38.62,14066.852367688023,18.1509,18.1509,18.1274,18.1321,14066.8524
2008-08-12 14:35:00,38.62,38.62,38.58,38.59,13509.74930362117,18.1321,18.1321,18.1134,18.1181,13509.7493
2008-08-12 14:40:00,38.58,38.63,38.56,38.56,29665.73816155989,18.1134,18.1368,18.104,18.104,29665.7382
2008-08-12 14:45:00,38.56,38.59,38.56,38.57,14206.128133704737,18.104,18.1181,18.104,18.1087,14206.1281
2008-08-12 14:50:00,38.58,38.65,38.56,38.63,39554.31754874652,18.1134,18.1462,18.104,18.1368,39554.3175
2008-08-12 14:55:00,38.63,38.63,38.56,38.56,31615.598885793872,18.1368,18.1368,18.104,18.104,31615.5989
2008-08-12 15:00:00,38.56,38.57,38.49,38.51,34540.38997214485,18.104,18.1087,18.0711,18.0805,34540.39
2008-08-12 15:05:00,38.51,38.54,38.47,38.52,34401.114206128135,18.0805,18.0946,18.0617,18.0852,34401.1142
2008-08-12 15:10:00,38.53,38.54,38.46,38.49,43732.59052924792,18.0899,18.0946,18.057,18.0711,43732.5905
2008-08-12 15:15:00,38.5,38.54,38.46,38.53,17270.194986072423,18.0758,18.0946,18.057,18.0899,17270.195
2008-08-12 15:20:00,38.51,38.56,38.48,38.5,45821.72701949861,18.0805,18.104,18.0664,18.0758,45821.727
2008-08-12 15:25:00,38.5,38.5,38.45,38.45,27715.877437325908,18.0758,18.0758,18.0523,18.0523,27715.8774
2008-08-12 15:30:00,38.44,38.44,38.39,38.42,52924.791086350975,18.0476,18.0476,18.0242,18.0382,52924.7911
2008-08-12 15:35:00,38.42,38.48,38.41,38.43,66434.54038997214,18.0382,18.0664,18.0335,18.0429,66434.5404
2008-08-12 15:40:00,38.43,38.46,38.41,38.45,43175.48746518106,18.0429,18.057,18.0335,18.0523,43175.4875
2008-08-12 15:45:00,38.45,38.48,38.42,38.48,80779.9442896936,18.0523,18.0664,18.0382,18.0664,80779.9443
2008-08-12 15:50:00,38.48,38.56,38.47,38.54,83704.73537604457,18.0664,18.104,18.0617,18.0946,83704.7354
2008-08-12 15:55:00,38.52,38.59,38.52,38.57,112534.8189415042,18.0852,18.1181,18.0852,18.1087,112534.8189
2008-08-13 09:30:00,38.4,38.99,38.4,38.96,111699.1643454039,18.0288,18.3059,18.0288,18.2918,111699.1643
2008-08-13 09:35:00,38.9,39.09,38.9,39.08,35515.32033426184,18.2636,18.3528,18.2636,18.3481,35515.3203
2008-08-13 09:40:00,39.06,39.11,38.89,38.95,51114.20612813371,18.3387,18.3622,18.2589,18.2871,51114.2061
2008-08-13 09:45:00,38.96,38.98,38.82,38.95,52089.1364902507,18.2918,18.3012,18.226,18.2871,52089.1365
2008-08-13 09:50:00,38.95,39.0,38.88,38.98,100557.10306406686,18.2871,18.3105,18.2542,18.3012,100557.1031
2008-08-13 09:55:00,38.97,39.13,38.95,39.08,63231.197771587744,18.2965,18.3716,18.2871,18.3481,63231.1978
2008-08-13 10:00:00,39.09,39.2,39.07,39.18,31476.32311977716,18.3528,18.4044,18.3434,18.3951,31476.3231
2008-08-13 10:05:00,39.18,39.2,39.07,39.17,52785.51532033426,18.3951,18.4044,18.3434,18.3904,52785.5153
2008-08-13 10:10:00,39.18,39.18,39.13,39.16,29805.013927576605,18.3951,18.3951,18.3716,18.3857,29805.0139
2008-08-13 10:15:00,39.16,39.22,39.1,39.22,34261.83844011142,18.3857,18.4138,18.3575,18.4138,34261.8384
2008-08-13 10:20:00,39.2,39.35,39.15,39.3,106685.23676880224,18.4044,18.4749,18.381,18.4514,106685.2368
2008-08-13 10:25:00,39.31,39.32,39.22,39.22,79387.18662952646,18.4561,18.4608,18.4138,18.4138,79387.1866
2008-08-13 10:30:00,39.22,39.22,39.13,39.16,99025.06963788302,18.4138,18.4138,18.3716,18.3857,99025.0696
2008-08-13 10:35:00,39.15,39.16,39.05,39.1,124233.98328690809,18.381,18.3857,18.334,18.3575,124233.9833
2008-08-13 10:40:00,39.11,39.13,39.08,39.09,96100.27855153204,18.3622,18.3716,18.3481,18.3528,96100.2786
2008-08-13 10:45:00,39.1,39.12,39.1,39.12,56824.51253481895,18.3575,18.3669,18.3575,18.3669,56824.5125
2008-08-13 10:50:00,39.12,39.12,39.1,39.1,110027.85515320336,18.3669,18.3669,18.3575,18.3575,110027.8552
2008-08-13 10:55:00,39.1,39.13,39.1,39.12,118384.40111420614,18.3575,18.3716,18.3575,18.3669,118384.4011
2008-08-13 11:00:00,39.12,39.13,39.1,39.12,74651.81058495822,18.3669,18.3716,18.3575,18.3669,74651.8106
2008-08-13 11:05:00,39.11,39.26,39.03,39.07,198189.41504178275,18.3622,18.4326,18.3246,18.3434,198189.415
2008-08-13 11:10:00,39.07,39.15,39.02,39.05,247771.5877437326,18.3434,18.381,18.3199,18.334,247771.5877
2008-08-13 11:15:00,39.04,39.05,38.89,39.0,72701.94986072424,18.3293,18.334,18.2589,18.3105,72701.9499
2008-08-13 11:20:00,38.99,38.99,38.93,38.94,63788.3008356546,18.3059,18.3059,18.2777,18.2824,63788.3008
2008-08-13 11:25:00,38.94,38.97,38.85,38.86,146657.3816155989,18.2824,18.2965,18.2401,18.2448,146657.3816
2008-08-13 11:30:00,38.85,38.86,38.74,38.79,61699.1643454039,18.2401,18.2448,18.1885,18.212,61699.1643
2008-08-13 11:35:00,38.79,38.89,38.71,38.82,118523.67688022285,18.212,18.2589,18.1744,18.226,118523.6769
2008-08-13 11:40:00,38.86,38.86,38.7,38.76,47910.86350974931,18.2448,18.2448,18.1697,18.1979,47910.8635
2008-08-13 11:45:00,38.76,38.76,38.64,38.7,83983.286908078,18.1979,18.1979,18.1415,18.1697,83983.2869
2008-08-13 11:50:00,38.69,38.71,38.65,38.71,37186.6295264624,18.165,18.1744,18.1462,18.1744,37186.6295
2008-08-13 11:55:00,38.7,38.79,38.67,38.78,31058.49582172702,18.1697,18.212,18.1556,18.2073,31058.4958
2008-08-13 12:00:00,38.77,38.89,38.77,38.87,39275.766016713096,18.2026,18.2589,18.2026,18.2495,39275.766
2008-08-13 12:05:00,38.87,38.87,38.78,38.8,46935.93314763231,18.2495,18.2495,18.2073,18.2166,46935.9331
2008-08-13 12:10:00,38.8,38.84,38.76,38.77,33286.908077994434,18.2166,18.2354,18.1979,18.2026,33286.9081
2008-08-13 12:15:00,38.77,38.79,38.75,38.76,47493.03621169917,18.2026,18.212,18.1932,18.1979,47493.0362
2008-08-13 12:20:00,38.75,38.82,38.74,38.77,32172.70194986073,18.1932,18.226,18.1885,18.2026,32172.7019
2008-08-13 12:25:00,38.76,38.78,38.75,38.77,17548.74651810585,18.1979,18.2073,18.1932,18.2026,17548.7465
2008-08-13 12:30:00,38.76,38.81,38.75,38.77,21309.192200557103,18.1979,18.2213,18.1932,18.2026,21309.1922
2008-08-13 12:35:00,38.77,38.79,38.75,38.76,14623.955431754875,18.2026,18.212,18.1932,18.1979,14623.9554
2008-08-13 12:40:00,38.75,38.77,38.69,38.69,13370.473537604455,18.1932,18.2026,18.165,18.165,13370.4735
2008-08-13 12:45:00,38.69,38.69,38.63,38.65,14902.506963788304,18.165,18.165,18.1368,18.1462,14902.507
2008-08-13 12:50:00,38.64,38.66,38.63,38.66,38579.38718662953,18.1415,18.1509,18.1368,18.1509,38579.3872
2008-08-13 12:55:00,38.65,38.66,38.63,38.64,15877.437325905294,18.1462,18.1509,18.1368,18.1415,15877.4373
2008-08-13 13:00:00,38.64,38.66,38.63,38.64,29108.63509749304,18.1415,18.1509,18.1368,18.1415,29108.6351
2008-08-13 13:05:00,38.64,38.65,38.63,38.63,36350.97493036212,18.1415,18.1462,18.1368,18.1368,36350.9749
2008-08-13 13:10:00,38.63,38.66,38.61,38.65,27158.774373259053,18.1368,18.1509,18.1274,18.1462,27158.7744
2008-08-13 13:15:00,38.66,38.66,38.63,38.63,12952.64623955432,18.1509,18.1509,18.1368,18.1368,12952.6462
2008-08-13 13:20:00,38.63,38.66,38.63,38.65,25208.91364902507,18.1368,18.1509,18.1368,18.1462,25208.9136
2008-08-13 13:25:00,38.65,38.72,38.65,38.71,33983.28690807799,18.1462,18.1791,18.1462,18.1744,33983.2869
2008-08-13 13:30:00,38.7,38.8,38.69,38.77,24651.810584958217,18.1697,18.2166,18.165,18.2026,24651.8106
2008-08-13 13:35:00,38.77,38.84,38.76,38.82,19916.43454038997,18.2026,18.2354,18.1979,18.226,19916.4345
2008-08-13 13:40:00,38.8,38.89,38.8,38.88,33147.632311977715,18.2166,18.2589,18.2166,18.2542,33147.6323
2008-08-13 13:45:00,38.87,38.89,38.77,38.77,59610.02785515321,18.2495,18.2589,18.2026,18.2026,59610.0279
2008-08-13 13:50:00,38.77,38.79,38.74,38.79,34818.94150417828,18.2026,18.212,18.1885,18.212,34818.9415
2008-08-13 13:55:00,38.78,38.84,38.77,38.83,17966.57381615599,18.2073,18.2354,18.2026,18.2307,17966.5738
2008-08-13 14:00:00,38.82,38.87,38.78,38.78,43593.3147632312,18.226,18.2495,18.2073,18.2073,43593.3148
2008-08-13 14:05:00,38.77,38.79,38.73,38.76,27715.877437325908,18.2026,18.212,18.1838,18.1979,27715.8774
2008-08-13 14:10:00,38.76,38.79,38.71,38.72,110445.6824512535,18.1979,18.212,18.1744,18.1791,110445.6825
2008-08-13 14:15:00,38.72,38.74,38.68,38.74,76740.94707520891,18.1791,18.1885,18.1603,18.1885,76740.9471
2008-08-13 14:20:00,38.71,38.76,38.69,38.75,16991.643454038996,18.1744,18.1979,18.165,18.1932,16991.6435
2008-08-13 14:25:00,38.74,38.81,38.74,38.77,25905.29247910864,18.1885,18.2213,18.1885,18.2026,25905.2925
2008-08-13 14:30:00,38.78,38.79,38.76,38.77,19359.33147632312,18.2073,18.212,18.1979,18.2026,19359.3315
2008-08-13 14:35:00,38.77,38.79,38.76,38.76,16016.713091922007,18.2026,18.212,18.1979,18.1979,16016.7131
2008-08-13 14:40:00,38.77,38.87,38.76,38.87,16573.816155988858,18.2026,18.2495,18.1979,18.2495,16573.8162
2008-08-13 14:45:00,38.87,38.88,38.85,38.86,13231.197771587744,18.2495,18.2542,18.2401,18.2448,13231.1978
2008-08-13 14:50:00,38.86,38.87,38.82,38.86,22980.501392757666,18.2448,18.2495,18.226,18.2448,22980.5014
2008-08-13 14:55:00,38.84,38.95,38.83,38.95,25905.29247910864,18.2354,18.2871,18.2307,18.2871,25905.2925
2008-08-13 15:00:00,38.95,38.96,38.82,38.84,71309.19220055711,18.2871,18.2918,18.226,18.2354,71309.1922
2008-08-13 15:05:00,38.84,38.87,38.82,38.82,27576.601671309192,18.2354,18.2495,18.226,18.226,27576.6017
2008-08-13 15:10:00,38.83,38.87,38.81,38.84,37883.008356545964,18.2307,18.2495,18.2213,18.2354,37883.0084
2008-08-13 15:15:00,38.84,38.91,38.81,38.83,50696.378830083566,18.2354,18.2683,18.2213,18.2307,50696.3788
2008-08-13 15:20:00,38.82,38.84,38.77,38.79,46796.6573816156,18.226,18.2354,18.2026,18.212,46796.6574
2008-08-13 15:25:00,38.78,38.82,38.76,38.78,35515.32033426184,18.2073,18.226,18.1979,18.2073,35515.3203
2008-08-13 15:30:00,38.77,38.78,38.71,38.72,70752.08913649025,18.2026,18.2073,18.1744,18.1791,70752.0891
2008-08-13 15:35:00,38.71,38.74,38.69,38.73,57381.61559888579,18.1744,18.1885,18.165,18.1838,57381.6156
2008-08-13 15:40:00,38.73,38.74,38.68,38.73,50696.378830083566,18.1838,18.1885,18.1603,18.1838,50696.3788
2008-08-13 15:45:00,38.72,38.72,38.69,38.7,50696.378830083566,18.1791,18.1791,18.165,18.1697,50696.3788
2008-08-13 15:50:00,38.7,38.77,38.66,38.76,80501.39275766017,18.1697,18.2026,18.1509,18.1979,80501.3928
2008-08-13 15:55:00,38.76,38.84,38.74,38.76,105431.75487465182,18.1979,18.2354,18.1885,18.1979,105431.7549
2008-08-14 09:30:00,38.55,38.84,38.48,38.77,67270.19498607243,18.0993,18.2354,18.0664,18.2026,67270.195
2008-08-14 09:35:00,38.77,38.87,38.65,38.71,50139.27576601672,18.2026,18.2495,18.1462,18.1744,50139.2758
2008-08-14 09:40:00,38.74,38.81,38.66,38.71,50696.378830083566,18.1885,18.2213,18.1509,18.1744,50696.3788
2008-08-14 09:45:00,38.7,38.81,38.7,38.76,44986.072423398335,18.1697,18.2213,18.1697,18.1979,44986.0724
2008-08-14 09:50:00,38.73,38.76,38.7,38.76,51532.03342618384,18.1838,18.1979,18.1697,18.1979,51532.0334
2008-08-14 09:55:00,38.76,38.84,38.7,38.84,53481.89415041783,18.1979,18.2354,18.1697,18.2354,53481.8942
2008-08-14 10:00:00,38.82,38.84,38.76,38.76,35376.044568245125,18.226,18.2354,18.1979,18.1979,35376.0446
2008-08-14 10:05:00,38.76,38.76,38.71,38.72,30501.392757660167,18.1979,18.1979,18.1744,18.1791,30501.3928
2008-08-14 10:10:00,38.73,38.73,38.64,38.69,57660.16713091922,18.1838,18.1838,18.1415,18.165,57660.1671
2008-08-14 10:15:00,38.67,38.69,38.63,38.66,24233.98328690808,18.1556,18.165,18.1368,18.1509,24233.9833
2008-08-14 10:20:00,38.65,38.74,38.56,38.64,73398.3286908078,18.1462,18.1885,18.104,18.1415,73398.3287
2008-08-14 10:25:00,38.67,38.74,38.61,38.71,58217.27019498608,18.1556,18.1885,18.1274,18.1744,58217.2702
2008-08-14 10:30:00,38.72,38.88,38.7,38.88,50696.378830083566,18.1791,18.2542,18.1697,18.2542,50696.3788
2008-08-14 10:35:00,38.88,38.99,38.87,38.93,38022.28412256268,18.2542,18.3059,18.2495,18.2777,38022.2841
2008-08-14 10:40:00,38.93,39.15,38.93,39.15,31754.874651810587,18.2777,18.381,18.2777,18.381,31754.8747
2008-08-14 10:45:00,39.16,39.17,39.11,39.16,37743.73259052925,18.3857,18.3904,18.3622,18.3857,37743.7326
2008-08-14 10:50:00,39.17,39.23,39.16,39.17,29526.46239554317,18.3904,18.4185,18.3857,18.3904,29526.4624
2008-08-14 10:55:00,39.17,39.23,39.11,39.23,81754.87465181059,18.3904,18.4185,18.3622,18.4185,81754.8747
2008-08-14 11:00:00,39.22,39.31,39.22,39.3,47353.760445682456,18.4138,18.4561,18.4138,18.4514,47353.7604
2008-08-14 11:05:00,39.31,39.37,39.25,39.37,27576.601671309192,18.4561,18.4843,18.4279,18.4843,27576.6017
2008-08-14 11:10:00,39.38,39.43,39.35,39.4,23398.3286908078,18.489,18.5124,18.4749,18.4983,23398.3287
2008-08-14 11:15:00,39.4,39.56,39.38,39.55,48328.690807799445,18.4983,18.5735,18.489,18.5688,48328.6908
2008-08-14 11:20:00,39.55,39.69,39.53,39.68,61699.1643454039,18.5688,18.6345,18.5594,18.6298,61699.1643
2008-08-14 11:25:00,39.67,39.71,39.55,39.56,73119.77715877438,18.6251,18.6439,18.5688,18.5735,73119.7772
2008-08-14 11:30:00,39.55,39.55,39.48,39.55,24373.2590529248,18.5688,18.5688,18.5359,18.5688,24373.2591
2008-08-14 11:35:00,39.54,39.63,39.54,39.57,21587.74373259053,18.5641,18.6063,18.5641,18.5782,21587.7437
2008-08-14 11:40:00,39.57,39.57,39.5,39.51,11002.785515320336,18.5782,18.5782,18.5453,18.55,11002.7855
2008-08-14 11:45:00,39.5,39.51,39.49,39.51,11838.440111420614,18.5453,18.55,18.5406,18.55,11838.4401
2008-08-14 11:50:00,39.5,39.63,39.48,39.6,63231.197771587744,18.5453,18.6063,18.5359,18.5922,63231.1978
2008-08-14 11:55:00,39.62,39.69,39.6,39.68,28272.98050139276,18.6016,18.6345,18.5922,18.6298,28272.9805
2008-08-14 12:00:00,39.68,39.72,39.68,39.69,26323.119777158776,18.6298,18.6486,18.6298,18.6345,26323.1198
2008-08-14 12:05:00,39.68,39.74,39.68,39.73,21587.74373259053,18.6298,18.658,18.6298,18.6533,21587.7437
2008-08-14 12:10:00,39.73,39.83,39.73,39.75,45961.00278551533,18.6533,18.7002,18.6533,18.6627,45961.0028
2008-08-14 12:15:00,39.76,39.78,39.74,39.76,24094.707520891367,18.6674,18.6768,18.658,18.6674,24094.7075
2008-08-14 12:20:00,39.76,39.83,39.76,39.83,42061.28133704736,18.6674,18.7002,18.6674,18.7002,42061.2813
2008-08-14 12:25:00,39.83,39.88,39.81,39.84,52089.1364902507,18.7002,18.7237,18.6908,18.7049,52089.1365
2008-08-14 12:30:00,39.84,39.92,39.83,39.92,47353.760445682456,18.7049,18.7425,18.7002,18.7425,47353.7604
2008-08-14 12:35:00,39.91,39.91,39.83,39.87,19498.60724233984,18.7378,18.7378,18.7002,18.719,19498.6072
2008-08-14 12:40:00,39.86,39.96,39.85,39.93,39136.490250696384,18.7143,18.7613,18.7096,18.7472,39136.4903
2008-08-14 12:45:00,39.93,39.99,39.88,39.91,72562.67409470753,18.7472,18.7754,18.7237,18.7378,72562.6741
2008-08-14 12:50:00,39.91,39.93,39.88,39.89,21866.29526462396,18.7378,18.7472,18.7237,18.7284,21866.2953
2008-08-14 12:55:00,39.89,39.91,39.87,39.87,13788.300835654596,18.7284,18.7378,18.719,18.719,13788.3008
2008-08-14 13:00:00,39.87,39.89,39.86,39.88,14763.231197771587,18.719,18.7284,18.7143,18.7237,14763.2312
2008-08-14 13:05:00,39.88,39.89,39.86,39.87,14484.679665738162,18.7237,18.7284,18.7143,18.719,14484.6797
2008-08-14 13:10:00,39.87,39.89,39.86,39.87,11142.061281337048,18.719,18.7284,18.7143,18.719,11142.0613
2008-08-14 13:15:00,39.86,39.89,39.8,39.8,18384.401114206128,18.7143,18.7284,18.6861,18.6861,18384.4011
2008-08-14 13:20:00,39.8,39.86,39.8,39.85,23537.604456824512,18.6861,18.7143,18.6861,18.7096,23537.6045
2008-08-14 13:25:00,39.85,39.86,39.84,39.85,14066.852367688023,18.7096,18.7143,18.7049,18.7096,14066.8524
2008-08-14 13:30:00,39.84,39.88,39.79,39.83,63649.025069637886,18.7049,18.7237,18.6815,18.7002,63649.0251
2008-08-14 13:35:00,39.82,39.82,39.8,39.8,17548.74651810585,18.6955,18.6955,18.6861,18.6861,17548.7465
2008-08-14 13:40:00,39.81,39.83,39.8,39.81,33426.183844011146,18.6908,18.7002,18.6861,18.6908,33426.1838
2008-08-14 13:45:00,39.81,39.86,39.8,39.86,62256.26740947076,18.6908,18.7143,18.6861,18.7143,62256.2674
2008-08-14 13:50:00,39.86,39.87,39.83,39.84,34679.66573816156,18.7143,18.719,18.7002,18.7049,34679.6657
2008-08-14 13:55:00,39.84,39.88,39.83,39.86,21309.192200557103,18.7049,18.7237,18.7002,18.7143,21309.1922
2008-08-14 14:00:00,39.86,39.9,39.85,39.89,34540.38997214485,18.7143,18.7331,18.7096,18.7284,34540.39
2008-08-14 14:05:00,39.89,39.9,39.83,39.86,28133.704735376046,18.7284,18.7331,18.7002,18.7143,28133.7047
2008-08-14 14:10:00,39.86,39.9,39.86,39.88,29805.013927576605,18.7143,18.7331,18.7143,18.7237,29805.0139
2008-08-14 14:15:00,39.88,39.91,39.86,39.88,39832.86908077994,18.7237,18.7378,18.7143,18.7237,39832.8691
2008-08-14 14:20:00,39.88,39.89,39.78,39.78,30779.944289693594,18.7237,18.7284,18.6768,18.6768,30779.9443
2008-08-14 14:25:00,39.78,39.8,39.75,39.76,44846.796657381616,18.6768,18.6861,18.6627,18.6674,44846.7967
2008-08-14 14:30:00,39.76,39.78,39.73,39.78,50835.654596100285,18.6674,18.6768,18.6533,18.6768,50835.6546
2008-08-14 14:35:00,39.78,39.78,39.74,39.76,25208.91364902507,18.6768,18.6768,18.658,18.6674,25208.9136
2008-08-14 14:40:00,39.75,39.78,39.74,39.75,25487.4651810585,18.6627,18.6768,18.658,18.6627,25487.4652
2008-08-14 14:45:00,39.75,39.78,39.73,39.78,61002.785515320335,18.6627,18.6768,18.6533,18.6768,61002.7855
2008-08-14 14:50:00,39.78,39.81,39.78,39.8,22423.398328690808,18.6768,18.6908,18.6768,18.6861,22423.3983
2008-08-14 14:55:00,39.8,39.81,39.78,39.79,14066.852367688023,18.6861,18.6908,18.6768,18.6815,14066.8524
2008-08-14 15:00:00,39.79,39.8,39.76,39.77,49025.06963788301,18.6815,18.6861,18.6674,18.6721,49025.0696
2008-08-14 15:05:00,39.77,39.81,39.76,39.81,32311.97771587744,18.6721,18.6908,18.6674,18.6908,32311.9777
2008-08-14 15:10:00,39.81,39.83,39.79,39.83,29665.73816155989,18.6908,18.7002,18.6815,18.7002,29665.7382
2008-08-14 15:15:00,39.83,39.88,39.83,39.86,36908.07799442897,18.7002,18.7237,18.7002,18.7143,36908.078
2008-08-14 15:20:00,39.86,39.88,39.83,39.84,40668.52367688023,18.7143,18.7237,18.7002,18.7049,40668.5237
2008-08-14 15:25:00,39.84,39.88,39.84,39.86,66434.54038997214,18.7049,18.7237,18.7049,18.7143,66434.5404
2008-08-14 15:30:00,39.86,39.88,39.8,39.86,85793.87186629527,18.7143,18.7237,18.6861,18.7143,85793.8719
2008-08-14 15:35:00,39.86,39.9,39.85,39.86,56267.40947075209,18.7143,18.7331,18.7096,18.7143,56267.4095
2008-08-14 15:40:00,39.86,39.88,39.85,39.87,83983.286908078,18.7143,18.7237,18.7096,18.719,83983.2869
2008-08-14 15:45:00,39.86,39.93,39.86,39.92,112395.54317548747,18.7143,18.7472,18.7143,18.7425,112395.5432
2008-08-14 15:50:00,39.92,39.93,39.85,39.86,124930.36211699164,18.7425,18.7472,18.7096,18.7143,124930.3621
2008-08-14 15:55:00,39.86,39.88,39.83,39.86,188161.5598885794,18.7143,18.7237,18.7002,18.7143,188161.5599
2008-08-15 09:30:00,40.02,40.09,39.94,40.08,402785.5153203343,18.7894,18.8223,18.7519,18.8176,402785.5153
2008-08-15 09:35:00,40.06,40.18,40.02,40.14,23537.604456824512,18.8082,18.8646,18.7894,18.8458,23537.6045
2008-08-15 09:40:00,40.17,40.21,40.16,40.18,25766.01671309192,18.8599,18.8786,18.8552,18.8646,25766.0167
2008-08-15 09:45:00,40.18,40.18,40.06,40.06,26183.844011142064,18.8646,18.8646,18.8082,18.8082,26183.844
2008-08-15 09:50:00,40.06,40.16,40.02,40.07,27994.42896935933,18.8082,18.8552,18.7894,18.8129,27994.429
2008-08-15 09:55:00,40.09,40.21,40.09,40.09,43732.59052924792,18.8223,18.8786,18.8223,18.8223,43732.5905
2008-08-15 10:00:00,40.11,40.27,40.06,40.09,46935.93314763231,18.8317,18.9068,18.8082,18.8223,46935.9331
2008-08-15 10:05:00,40.09,40.09,39.98,40.06,37604.45682451253,18.8223,18.8223,18.7707,18.8082,37604.4568
2008-08-15 10:10:00,40.07,40.12,40.01,40.08,31754.874651810587,18.8129,18.8364,18.7847,18.8176,31754.8747
2008-08-15 10:15:00,40.07,40.12,40.04,40.05,80501.39275766017,18.8129,18.8364,18.7988,18.8035,80501.3928
2008-08-15 10:20:00,40.06,40.16,40.06,40.09,37186.6295264624,18.8082,18.8552,18.8082,18.8223,37186.6295
2008-08-15 10:25:00,40.09,40.15,40.06,40.06,24094.707520891367,18.8223,18.8505,18.8082,18.8082,24094.7075
2008-08-15 10:30:00,40.06,40.14,40.06,40.14,43871.86629526463,18.8082,18.8458,18.8082,18.8458,43871.8663
2008-08-15 10:35:00,40.13,40.17,40.11,40.14,22701.949860724235,18.8411,18.8599,18.8317,18.8458,22701.9499
2008-08-15 10:40:00,40.14,40.16,40.09,40.15,36768.802228412256,18.8458,18.8552,18.8223,18.8505,36768.8022
2008-08-15 10:45:00,40.15,40.19,40.13,40.19,20752.089136490253,18.8505,18.8693,18.8411,18.8693,20752.0891
2008-08-15 10:50:00,40.19,40.27,40.18,40.24,30919.22005571031,18.8693,18.9068,18.8646,18.8927,30919.2201
2008-08-15 10:55:00,40.22,40.32,40.22,40.29,28133.704735376046,18.8833,18.9303,18.8833,18.9162,28133.7047
2008-08-15 11:00:00,40.28,40.29,40.19,40.2,22841.225626740947,18.9115,18.9162,18.8693,18.8739,22841.2256
2008-08-15 11:05:00,40.19,40.22,40.19,40.21,22423.398328690808,18.8693,18.8833,18.8693,18.8786,22423.3983
2008-08-15 11:10:00,40.21,40.26,40.19,40.24,17688.022284122562,18.8786,18.9021,18.8693,18.8927,17688.0223
2008-08-15 11:15:00,40.24,40.27,40.21,40.22,20055.710306406687,18.8927,18.9068,18.8786,18.8833,20055.7103
2008-08-15 11:20:00,40.21,40.22,40.14,40.16,23259.05292479109,18.8786,18.8833,18.8458,18.8552,23259.0529
2008-08-15 11:25:00,40.15,40.16,40.12,40.12,43175.48746518106,18.8505,18.8552,18.8364,18.8364,43175.4875
2008-08-15 11:30:00,40.12,40.2,40.12,40.19,24930.362116991644,18.8364,18.8739,18.8364,18.8693,24930.3621
2008-08-15 11:35:00,40.19,40.19,40.05,40.05,28272.98050139276,18.8693,18.8693,18.8035,18.8035,28272.9805
2008-08-15 11:40:00,40.04,40.06,39.99,40.03,19359.33147632312,18.7988,18.8082,18.7754,18.7941,19359.3315
2008-08-15 11:45:00,40.03,40.08,39.99,40.04,57242.33983286908,18.7941,18.8176,18.7754,18.7988,57242.3398
2008-08-15 11:50:00,40.04,40.06,39.99,40.04,45264.62395543176,18.7988,18.8082,18.7754,18.7988,45264.624
2008-08-15 11:55:00,40.04,40.06,40.02,40.05,25766.01671309192,18.7988,18.8082,18.7894,18.8035,25766.0167
2008-08-15 12:00:00,40.04,40.05,40.0,40.01,22423.398328690808,18.7988,18.8035,18.78,18.7847,22423.3983
2008-08-15 12:05:00,40.01,40.03,39.97,39.97,18245.125348189416,18.7847,18.7941,18.766,18.766,18245.1253
2008-08-15 12:10:00,39.96,39.98,39.88,39.9,19080.77994428969,18.7613,18.7707,18.7237,18.7331,19080.7799
2008-08-15 12:15:00,39.9,39.97,39.9,39.96,31476.32311977716,18.7331,18.766,18.7331,18.7613,31476.3231
2008-08-15 12:20:00,39.97,39.99,39.96,39.98,11002.785515320336,18.766,18.7754,18.7613,18.7707,11002.7855
2008-08-15 12:25:00,39.98,40.09,39.97,40.08,39972.14484679666,18.7707,18.8223,18.766,18.8176,39972.1448
2008-08-15 12:30:00,40.08,40.11,40.04,40.09,28412.25626740948,18.8176,18.8317,18.7988,18.8223,28412.2563
2008-08-15 12:35:00,40.09,40.1,40.04,40.07,48328.690807799445,18.8223,18.827,18.7988,18.8129,48328.6908
2008-08-15 12:40:00,40.09,40.1,40.07,40.1,15041.782729805014,18.8223,18.827,18.8129,18.827,15041.7827
2008-08-15 12:45:00,40.11,40.14,40.11,40.14,16573.816155988858,18.8317,18.8458,18.8317,18.8458,16573.8162
2008-08-15 12:50:00,40.14,40.15,40.13,40.14,22423.398328690808,18.8458,18.8505,18.8411,18.8458,22423.3983
2008-08-15 12:55:00,40.14,40.14,40.09,40.1,9610.027855153205,18.8458,18.8458,18.8223,18.827,9610.0279
2008-08-15 13:00:00,40.11,40.13,40.09,40.11,10027.855153203343,18.8317,18.8411,18.8223,18.8317,10027.8552
2008-08-15 13:05:00,40.11,40.14,40.1,40.11,8495.821727019498,18.8317,18.8458,18.827,18.8317,8495.8217
2008-08-15 13:10:00,40.11,40.12,40.1,40.1,10167.130919220055,18.8317,18.8364,18.827,18.827,10167.1309
2008-08-15 13:15:00,40.1,40.1,40.06,40.1,22841.225626740947,18.827,18.827,18.8082,18.827,22841.2256
2008-08-15 13:20:00,40.09,40.11,40.06,40.09,24651.810584958217,18.8223,18.8317,18.8082,18.8223,24651.8106
2008-08-15 13:25:00,40.09,40.09,40.06,40.06,14763.231197771587,18.8223,18.8223,18.8082,18.8082,14763.2312
2008-08-15 13:30:00,40.06,40.09,40.06,40.08,13091.922005571032,18.8082,18.8223,18.8082,18.8176,13091.922
2008-08-15 13:35:00,40.08,40.1,40.06,40.07,8635.097493036212,18.8176,18.827,18.8082,18.8129,8635.0975
2008-08-15 13:40:00,40.07,40.08,40.05,40.07,15320.33426183844,18.8129,18.8176,18.8035,18.8129,15320.3343
2008-08-15 13:45:00,40.06,40.08,40.06,40.08,8635.097493036212,18.8082,18.8176,18.8082,18.8176,8635.0975
2008-08-15 13:50:00,40.08,40.08,40.06,40.07,19498.60724233984,18.8176,18.8176,18.8082,18.8129,19498.6072
2008-08-15 13:55:00,40.06,40.08,40.06,40.06,18523.676880222843,18.8082,18.8176,18.8082,18.8082,18523.6769
2008-08-15 14:00:00,40.06,40.11,40.06,40.1,44986.072423398335,18.8082,18.8317,18.8082,18.827,44986.0724
2008-08-15 14:05:00,40.1,40.1,40.06,40.08,15181.058495821728,18.827,18.827,18.8082,18.8176,15181.0585
2008-08-15 14:10:00,40.06,40.11,40.06,40.1,22423.398328690808,18.8082,18.8317,18.8082,18.827,22423.3983
2008-08-15 14:15:00,40.09,40.12,40.08,40.08,14484.679665738162,18.8223,18.8364,18.8176,18.8176,14484.6797
2008-08-15 14:20:00,40.07,40.09,40.04,40.05,18105.849582172705,18.8129,18.8223,18.7988,18.8035,18105.8496
2008-08-15 14:25:00,40.05,40.05,39.98,39.99,31197.771587743733,18.8035,18.8035,18.7707,18.7754,31197.7716
2008-08-15 14:30:00,39.99,40.06,39.99,40.06,59331.47632311978,18.7754,18.8082,18.7754,18.8082,59331.4763
2008-08-15 14:35:00,40.05,40.07,40.0,40.05,48746.51810584959,18.8035,18.8129,18.78,18.8035,48746.5181
2008-08-15 14:40:00,40.04,40.08,40.03,40.05,37883.008356545964,18.7988,18.8176,18.7941,18.8035,37883.0084
2008-08-15 14:45:00,40.06,40.06,40.04,40.06,26462.395543175488,18.8082,18.8082,18.7988,18.8082,26462.3955
2008-08-15 14:50:00,40.06,40.1,40.05,40.05,50974.930362117,18.8082,18.827,18.8035,18.8035,50974.9304
2008-08-15 14:55:00,40.05,40.06,40.05,40.06,31337.04735376045,18.8035,18.8082,18.8035,18.8082,31337.0474
2008-08-15 15:00:00,40.05,40.11,40.05,40.06,37047.35376044569,18.8035,18.8317,18.8035,18.8082,37047.3538
2008-08-15 15:05:00,40.05,40.07,40.04,40.06,36350.97493036212,18.8035,18.8129,18.7988,18.8082,36350.9749
2008-08-15 15:10:00,40.06,40.07,40.02,40.02,39693.59331476323,18.8082,18.8129,18.7894,18.7894,39693.5933
2008-08-15 15:15:00,40.03,40.07,40.03,40.06,83008.35654596101,18.7941,18.8129,18.7941,18.8082,83008.3565
2008-08-15 15:20:00,40.06,40.1,40.05,40.09,40111.420612813374,18.8082,18.827,18.8035,18.8223,40111.4206
2008-08-15 15:25:00,40.09,40.12,40.09,40.1,28830.08356545961,18.8223,18.8364,18.8223,18.827,28830.0836
2008-08-15 15:30:00,40.09,40.15,40.09,40.13,30919.22005571031,18.8223,18.8505,18.8223,18.8411,30919.2201
2008-08-15 15:35:00,40.13,40.21,40.12,40.2,59052.92479108636,18.8411,18.8786,18.8364,18.8739,59052.9248
2008-08-15 15:40:00,40.2,40.22,40.18,40.21,57242.33983286908,18.8739,18.8833,18.8646,18.8786,57242.3398
2008-08-15 15:45:00,40.2,40.24,40.16,40.21,114763.2311977716,18.8739,18.8927,18.8552,18.8786,114763.2312
2008-08-15 15:50:00,40.21,40.25,40.2,40.25,105988.85793871866,18.8786,18.8974,18.8739,18.8974,105988.8579
2008-08-15 15:55:00,40.24,40.28,40.24,40.26,134261.83844011143,18.8927,18.9115,18.8927,18.9021,134261.8384
2008-08-18 09:30:00,40.31,40.31,40.12,40.24,21169.91643454039,18.9256,18.9256,18.8364,18.8927,21169.9164
2008-08-18 09:35:00,40.21,40.29,40.15,40.27,129805.0139275766,18.8786,18.9162,18.8505,18.9068,129805.0139
2008-08-18 09:40:00,40.27,40.27,40.19,40.23,38579.38718662953,18.9068,18.9068,18.8693,18.888,38579.3872
2008-08-18 09:45:00,40.24,40.3,40.2,40.28,65320.33426183844,18.8927,18.9209,18.8739,18.9115,65320.3343
2008-08-18 09:50:00,40.27,40.29,40.18,40.19,54874.65181058496,18.9068,18.9162,18.8646,18.8693,54874.6518
2008-08-18 09:55:00,40.19,40.19,39.92,40.07,45682.45125348189,18.8693,18.8693,18.7425,18.8129,45682.4513
2008-08-18 10:00:00,40.06,40.06,39.91,40.01,41922.00557103064,18.8082,18.8082,18.7378,18.7847,41922.0056
2008-08-18 10:05:00,40.01,40.13,39.99,40.1,35515.32033426184,18.7847,18.8411,18.7754,18.827,35515.3203
2008-08-18 10:10:00,40.1,40.2,40.05,40.16,34958.21727019499,18.827,18.8739,18.8035,18.8552,34958.2173
2008-08-18 10:15:00,40.13,40.18,40.06,40.12,30919.22005571031,18.8411,18.8646,18.8082,18.8364,30919.2201
2008-08-18 10:20:00,40.12,40.15,40.06,40.12,138857.93871866295,18.8364,18.8505,18.8082,18.8364,138857.9387
2008-08-18 10:25:00,40.12,40.24,40.11,40.24,18105.849582172705,18.8364,18.8927,18.8317,18.8927,18105.8496
2008-08-18 10:30:00,40.24,40.24,40.2,40.21,25069.63788300836,18.8927,18.8927,18.8739,18.8786,25069.6379
2008-08-18 10:35:00,40.22,40.28,40.21,40.24,25208.91364902507,18.8833,18.9115,18.8786,18.8927,25208.9136
2008-08-18 10:40:00,40.24,40.29,40.24,40.27,24930.362116991644,18.8927,18.9162,18.8927,18.9068,24930.3621
2008-08-18 10:45:00,40.29,40.35,40.25,40.31,195543.1754874652,18.9162,18.9444,18.8974,18.9256,195543.1755
2008-08-18 10:50:00,40.31,40.42,40.31,40.37,20891.364902506964,18.9256,18.9772,18.9256,18.9538,20891.3649
2008-08-18 10:55:00,40.37,40.37,40.32,40.37,19220.05571030641,18.9538,18.9538,18.9303,18.9538,19220.0557
2008-08-18 11:00:00,40.36,40.41,40.32,40.33,50696.378830083566,18.9491,18.9725,18.9303,18.935,50696.3788
2008-08-18 11:05:00,40.33,40.47,40.32,40.42,38997.21448467967,18.935,19.0007,18.9303,18.9772,38997.2145
2008-08-18 11:10:00,40.42,40.46,40.41,40.41,24512.534818941505,18.9772,18.996,18.9725,18.9725,24512.5348
2008-08-18 11:15:00,40.4,40.41,40.37,40.39,22980.501392757666,18.9678,18.9725,18.9538,18.9632,22980.5014
2008-08-18 11:20:00,40.39,40.42,40.37,40.39,17548.74651810585,18.9632,18.9772,18.9538,18.9632,17548.7465
2008-08-18 11:25:00,40.39,40.42,40.37,40.4,26880.22284122563,18.9632,18.9772,18.9538,18.9678,26880.2228
2008-08-18 11:30:00,40.4,40.44,40.38,40.42,21727.01949860724,18.9678,18.9866,18.9585,18.9772,21727.0195
2008-08-18 11:35:00,40.42,40.44,40.37,40.44,15041.782729805014,18.9772,18.9866,18.9538,18.9866,15041.7827
2008-08-18 11:40:00,40.42,40.42,40.39,40.39,7242.339832869081,18.9772,18.9772,18.9632,18.9632,7242.3398
2008-08-18 11:45:00,40.39,40.4,40.39,40.39,1810.5849582172705,18.9632,18.9678,18.9632,18.9632,1810.585
2008-08-18 11:50:00,40.39,40.44,40.39,40.43,14345.403899721448,18.9632,18.9866,18.9632,18.9819,14345.4039
2008-08-18 11:55:00,40.43,40.43,40.36,40.36,40389.9721448468,18.9819,18.9819,18.9491,18.9491,40389.9721
2008-08-18 12:00:00,40.36,40.37,40.27,40.3,36490.25069637883,18.9491,18.9538,18.9068,18.9209,36490.2507
2008-08-18 12:05:00,40.31,40.39,40.3,40.37,33983.28690807799,18.9256,18.9632,18.9209,18.9538,33983.2869
2008-08-18 12:10:00,40.39,40.39,40.37,40.38,88579.38718662954,18.9632,18.9632,18.9538,18.9585,88579.3872
2008-08-18 12:15:00,40.37,40.39,40.35,40.37,22284.122562674096,18.9538,18.9632,18.9444,18.9538,22284.1226
2008-08-18 12:20:00,40.36,40.4,40.35,40.37,26601.671309192203,18.9491,18.9678,18.9444,18.9538,26601.6713
2008-08-18 12:25:00,40.35,40.41,40.35,40.39,18662.952646239555,18.9444,18.9725,18.9444,18.9632,18662.9526
2008-08-18 12:30:00,40.39,40.41,40.36,40.36,26601.671309192203,18.9632,18.9725,18.9491,18.9491,26601.6713
2008-08-18 12:35:00,40.37,40.39,40.31,40.34,37883.008356545964,18.9538,18.9632,18.9256,18.9397,37883.0084
2008-08-18 12:40:00,40.34,40.37,40.29,40.36,45821.72701949861,18.9397,18.9538,18.9162,18.9491,45821.727
2008-08-18 12:45:00,40.35,40.39,40.34,40.39,95543.17548746518,18.9444,18.9632,18.9397,18.9632,95543.1755
2008-08-18 12:50:00,40.38,40.38,40.34,40.34,13927.57660167131,18.9585,18.9585,18.9397,18.9397,13927.5766
2008-08-18 12:55:00,40.34,40.37,40.34,40.36,16434.540389972146,18.9397,18.9538,18.9397,18.9491,16434.5404
2008-08-18 13:00:00,40.37,40.46,40.36,40.44,14763.231197771587,18.9538,18.996,18.9491,18.9866,14763.2312
2008-08-18 13:05:00,40.44,40.44,40.42,40.44,18384.401114206128,18.9866,18.9866,18.9772,18.9866,18384.4011
2008-08-18 13:10:00,40.44,40.44,40.39,40.41,35515.32033426184,18.9866,18.9866,18.9632,18.9725,35515.3203
2008-08-18 13:15:00,40.4,40.44,40.39,40.4,34122.56267409471,18.9678,18.9866,18.9632,18.9678,34122.5627
2008-08-18 13:20:00,40.41,40.5,40.4,40.5,16991.643454038996,18.9725,19.0148,18.9678,19.0148,16991.6435
2008-08-18 13:25:00,40.5,40.5,40.47,40.48,18802.228412256267,19.0148,19.0148,19.0007,19.0054,18802.2284
2008-08-18 13:30:00,40.47,40.5,40.45,40.45,17688.022284122562,19.0007,19.0148,18.9913,18.9913,17688.0223
2008-08-18 13:35:00,40.45,40.45,40.4,40.4,23119.777158774374,18.9913,18.9913,18.9678,18.9678,23119.7772
2008-08-18 13:40:00,40.39,40.4,40.34,40.34,32311.97771587744,18.9632,18.9678,18.9397,18.9397,32311.9777
2008-08-18 13:45:00,40.34,40.34,40.29,40.29,111142.06128133704,18.9397,18.9397,18.9162,18.9162,111142.0613
2008-08-18 13:50:00,40.29,40.31,40.21,40.21,44846.796657381616,18.9162,18.9256,18.8786,18.8786,44846.7967
2008-08-18 13:55:00,40.22,40.26,40.2,40.23,35376.044568245125,18.8833,18.9021,18.8739,18.888,35376.0446
2008-08-18 14:00:00,40.23,40.24,40.19,40.21,41225.62674094708,18.888,18.8927,18.8693,18.8786,41225.6267
2008-08-18 14:05:00,40.21,40.22,40.16,40.18,29665.73816155989,18.8786,18.8833,18.8552,18.8646,29665.7382
2008-08-18 14:10:00,40.18,40.25,40.18,40.22,38022.28412256268,18.8646,18.8974,18.8646,18.8833,38022.2841
2008-08-18 14:15:00,40.22,40.23,40.18,40.18,34261.83844011142,18.8833,18.888,18.8646,18.8646,34261.8384
2008-08-18 14:20:00,40.19,40.19,40.14,40.16,20612.813370473537,18.8693,18.8693,18.8458,18.8552,20612.8134
2008-08-18 14:25:00,40.16,40.21,40.14,40.18,19080.77994428969,18.8552,18.8786,18.8458,18.8646,19080.7799
2008-08-18 14:30:00,40.18,40.19,40.16,40.16,18802.228412256267,18.8646,18.8693,18.8552,18.8552,18802.2284
2008-08-18 14:35:00,40.16,40.2,40.16,40.2,14763.231197771587,18.8552,18.8739,18.8552,18.8739,14763.2312
2008-08-18 14:40:00,40.2,40.21,40.19,40.19,23398.3286908078,18.8739,18.8786,18.8693,18.8693,23398.3287
2008-08-18 14:45:00,40.19,40.2,40.18,40.19,22423.398328690808,18.8693,18.8739,18.8646,18.8693,22423.3983
2008-08-18 14:50:00,40.19,40.2,40.13,40.13,18662.952646239555,18.8693,18.8739,18.8411,18.8411,18662.9526
2008-08-18 14:55:00,40.13,40.16,40.12,40.14,13788.300835654596,18.8411,18.8552,18.8364,18.8458,13788.3008
2008-08-18 15:00:00,40.14,40.15,40.06,40.06,25766.01671309192,18.8458,18.8505,18.8082,18.8082,25766.0167
2008-08-18 15:05:00,40.06,40.09,40.04,40.08,27298.05013927577,18.8082,18.8223,18.7988,18.8176,27298.0501
2008-08-18 15:10:00,40.08,40.14,40.06,40.14,29944.28969359332,18.8176,18.8458,18.8082,18.8458,29944.2897
2008-08-18 15:15:00,40.14,40.15,40.1,40.14,29944.28969359332,18.8458,18.8505,18.827,18.8458,29944.2897
2008-08-18 15:20:00,40.15,40.2,40.11,40.19,29387.186629526463,18.8505,18.8739,18.8317,18.8693,29387.1866
2008-08-18 15:25:00,40.19,40.23,40.16,40.16,41086.35097493036,18.8693,18.888,18.8552,18.8552,41086.351
2008-08-18 15:30:00,40.15,40.16,40.13,40.14,20473.537604456826,18.8505,18.8552,18.8411,18.8458,20473.5376
2008-08-18 15:35:00,40.14,40.21,40.14,40.2,47075.20891364903,18.8458,18.8786,18.8458,18.8739,47075.2089
2008-08-18 15:40:00,40.19,40.2,40.11,40.11,44428.96935933148,18.8693,18.8739,18.8317,18.8317,44428.9694
2008-08-18 15:45:00,40.11,40.15,40.05,40.14,37743.73259052925,18.8317,18.8505,18.8035,18.8458,37743.7326
2008-08-18 15:50:00,40.14,40.21,40.13,40.2,63091.92200557103,18.8458,18.8786,18.8411,18.8739,63091.922
2008-08-18 15:55:00,40.2,40.22,40.19,40.21,149025.06963788302,18.8739,18.8833,18.8693,18.8786,149025.0696
2008-08-19 09:30:00,39.91,40.23,39.83,40.21,78969.35933147633,18.7378,18.888,18.7002,18.8786,78969.3593
2008-08-19 09:35:00,40.2,40.21,40.11,40.12,30640.668523676883,18.8739,18.8786,18.8317,18.8364,30640.6685
2008-08-19 09:40:00,40.12,40.16,39.94,39.98,29108.63509749304,18.8364,18.8552,18.7519,18.7707,29108.6351
2008-08-19 09:45:00,39.97,40.01,39.89,39.97,51114.20612813371,18.766,18.7847,18.7284,18.766,51114.2061
2008-08-19 09:50:00,39.97,40.1,39.96,40.05,44011.14206128134,18.766,18.827,18.7613,18.8035,44011.1421
2008-08-19 09:55:00,40.05,40.11,40.01,40.07,34122.56267409471,18.8035,18.8317,18.7847,18.8129,34122.5627
2008-08-19 10:00:00,40.06,40.06,39.88,39.88,20473.537604456826,18.8082,18.8082,18.7237,18.7237,20473.5376
2008-08-19 10:05:00,39.87,39.94,39.86,39.88,12813.370473537603,18.719,18.7519,18.7143,18.7237,12813.3705
2008-08-19 10:10:00,39.88,40.01,39.88,40.01,15598.885793871868,18.7237,18.7847,18.7237,18.7847,15598.8858
2008-08-19 10:15:00,39.99,39.99,39.91,39.93,27158.774373259053,18.7754,18.7754,18.7378,18.7472,27158.7744
2008-08-19 10:20:00,39.91,39.93,39.87,39.88,7242.339832869081,18.7378,18.7472,18.719,18.7237,7242.3398
2008-08-19 10:25:00,39.88,39.94,39.88,39.92,22144.846796657384,18.7237,18.7519,18.7237,18.7425,22144.8468
2008-08-19 10:30:00,39.92,40.02,39.92,39.95,26044.56824512535,18.7425,18.7894,18.7425,18.7566,26044.5682
2008-08-19 10:35:00,39.95,39.95,39.83,39.85,17270.194986072423,18.7566,18.7566,18.7002,18.7096,17270.195
2008-08-19 10:40:00,39.86,39.91,39.85,39.88,11699.1643454039,18.7143,18.7378,18.7096,18.7237,11699.1643
2008-08-19 10:45:00,39.88,39.9,39.88,39.88,17130.91922005571,18.7237,18.7331,18.7237,18.7237,17130.9192
2008-08-19 10:50:00,39.88,39.88,39.78,39.78,32311.97771587744,18.7237,18.7237,18.6768,18.6768,32311.9777
2008-08-19 10:55:00,39.78,39.86,39.75,39.86,24791.08635097493,18.6768,18.7143,18.6627,18.7143,24791.0864
2008-08-19 11:00:00,39.86,39.86,39.81,39.86,14902.506963788304,18.7143,18.7143,18.6908,18.7143,14902.507
2008-08-19 11:05:00,39.86,39.86,39.83,39.84,19080.77994428969,18.7143,18.7143,18.7002,18.7049,19080.7799
2008-08-19 11:10:00,39.83,39.86,39.82,39.82,15459.610027855157,18.7002,18.7143,18.6955,18.6955,15459.61
2008-08-19 11:15:00,39.81,39.81,39.76,39.78,26880.22284122563,18.6908,18.6908,18.6674,18.6768,26880.2228
2008-08-19 11:20:00,39.78,39.81,39.73,39.75,32729.80501392758,18.6768,18.6908,18.6533,18.6627,32729.805
2008-08-19 11:25:00,39.75,39.78,39.74,39.77,14206.128133704737,18.6627,18.6768,18.658,18.6721,14206.1281
2008-08-19 11:30:00,39.78,39.81,39.75,39.81,9888.57938718663,18.6768,18.6908,18.6627,18.6908,9888.5794
2008-08-19 11:35:00,39.8,39.8,39.75,39.76,14345.403899721448,18.6861,18.6861,18.6627,18.6674,14345.4039
2008-08-19 11:40:00,39.77,39.81,39.77,39.78,8356.545961002786,18.6721,18.6908,18.6721,18.6768,8356.546
2008-08-19 11:45:00,39.78,39.78,39.74,39.74,10724.23398328691,18.6768,18.6768,18.658,18.658,10724.234
2008-08-19 11:50:00,39.74,39.75,39.71,39.74,14484.679665738162,18.658,18.6627,18.6439,18.658,14484.6797
2008-08-19 11:55:00,39.72,39.74,39.68,39.68,25487.4651810585,18.6486,18.658,18.6298,18.6298,25487.4652
2008-08-19 12:00:00,39.68,39.7,39.67,39.67,22562.674094707523,18.6298,18.6392,18.6251,18.6251,22562.6741
2008-08-19 12:05:00,39.67,39.68,39.66,39.66,13370.473537604455,18.6251,18.6298,18.6204,18.6204,13370.4735
2008-08-19 12:10:00,39.66,39.69,39.66,39.67,16991.643454038996,18.6204,18.6345,18.6204,18.6251,16991.6435
2008-08-19 12:15:00,39.67,39.78,39.65,39.78,23119.777158774374,18.6251,18.6768,18.6157,18.6768,23119.7772
2008-08-19 12:20:00,39.79,39.79,39.76,39.78,8913.649025069639,18.6815,18.6815,18.6674,18.6768,8913.649
2008-08-19 12:25:00,39.76,39.77,39.72,39.75,13927.57660167131,18.6674,18.6721,18.6486,18.6627,13927.5766
2008-08-19 12:30:00,39.75,39.76,39.73,39.73,8913.649025069639,18.6627,18.6674,18.6533,18.6533,8913.649
2008-08-19 12:35:00,39.73,39.82,39.73,39.79,22144.846796657384,18.6533,18.6955,18.6533,18.6815,22144.8468
2008-08-19 12:40:00,39.78,39.78,39.73,39.76,14206.128133704737,18.6768,18.6768,18.6533,18.6674,14206.1281
2008-08-19 12:45:00,39.76,39.79,39.73,39.79,9470.752089136491,18.6674,18.6815,18.6533,18.6815,9470.7521
2008-08-19 12:50:00,39.78,39.82,39.78,39.81,8356.545961002786,18.6768,18.6955,18.6768,18.6908,8356.546
2008-08-19 12:55:00,39.81,39.83,39.78,39.8,17409.47075208914,18.6908,18.7002,18.6768,18.6861,17409.4708
2008-08-19 13:00:00,39.8,39.81,39.77,39.78,11699.1643454039,18.6861,18.6908,18.6721,18.6768,11699.1643
2008-08-19 13:05:00,39.78,39.82,39.78,39.81,17688.022284122562,18.6768,18.6955,18.6768,18.6908,17688.0223
2008-08-19 13:10:00,39.8,39.9,39.8,39.9,15598.885793871868,18.6861,18.7331,18.6861,18.7331,15598.8858
2008-08-19 13:15:00,39.89,39.91,39.81,39.81,9749.303621169916,18.7284,18.7378,18.6908,18.6908,9749.3036
2008-08-19 13:20:00,39.81,39.84,39.81,39.81,24791.08635097493,18.6908,18.7049,18.6908,18.6908,24791.0864
2008-08-19 13:25:00,39.81,39.85,39.81,39.84,14763.231197771587,18.6908,18.7096,18.6908,18.7049,14763.2312
2008-08-19 13:30:00,39.84,39.94,39.84,39.93,45264.62395543176,18.7049,18.7519,18.7049,18.7472,45264.624
2008-08-19 13:35:00,39.93,39.94,39.91,39.91,26044.56824512535,18.7472,18.7519,18.7378,18.7378,26044.5682
2008-08-19 13:40:00,39.91,39.95,39.83,39.83,57660.16713091922,18.7378,18.7566,18.7002,18.7002,57660.1671
2008-08-19 13:45:00,39.83,39.94,39.81,39.94,22423.398328690808,18.7002,18.7519,18.6908,18.7519,22423.3983
2008-08-19 13:50:00,39.94,39.94,39.85,39.85,17688.022284122562,18.7519,18.7519,18.7096,18.7096,17688.0223
2008-08-19 13:55:00,39.85,39.86,39.82,39.86,16295.264623955432,18.7096,18.7143,18.6955,18.7143,16295.2646
2008-08-19 14:00:00,39.85,39.88,39.85,39.87,17130.91922005571,18.7096,18.7237,18.7096,18.719,17130.9192
2008-08-19 14:05:00,39.87,39.87,39.83,39.87,16852.367688022285,18.719,18.719,18.7002,18.719,16852.3677
2008-08-19 14:10:00,39.86,39.88,39.84,39.84,16713.091922005573,18.7143,18.7237,18.7049,18.7049,16713.0919
2008-08-19 14:15:00,39.84,39.89,39.84,39.85,21448.46796657382,18.7049,18.7284,18.7049,18.7096,21448.468
2008-08-19 14:20:00,39.85,39.91,39.83,39.85,25487.4651810585,18.7096,18.7378,18.7002,18.7096,25487.4652
2008-08-19 14:25:00,39.84,39.88,39.83,39.86,19637.883008356548,18.7049,18.7237,18.7002,18.7143,19637.883
2008-08-19 14:30:00,39.86,39.88,39.85,39.87,17409.47075208914,18.7143,18.7237,18.7096,18.719,17409.4708
2008-08-19 14:35:00,39.87,39.88,39.84,39.86,28830.08356545961,18.719,18.7237,18.7049,18.7143,28830.0836
2008-08-19 14:40:00,39.85,39.86,39.85,39.86,10306.406685236769,18.7096,18.7143,18.7096,18.7143,10306.4067
2008-08-19 14:45:00,39.85,39.91,39.85,39.88,14763.231197771587,18.7096,18.7378,18.7096,18.7237,14763.2312
2008-08-19 14:50:00,39.88,39.91,39.87,39.9,6267.40947075209,18.7237,18.7378,18.719,18.7331,6267.4095
2008-08-19 14:55:00,39.9,39.91,39.86,39.88,7660.167130919221,18.7331,18.7378,18.7143,18.7237,7660.1671
2008-08-19 15:00:00,39.89,39.89,39.83,39.85,35515.32033426184,18.7284,18.7284,18.7002,18.7096,35515.3203
2008-08-19 15:05:00,39.85,39.88,39.85,39.86,17688.022284122562,18.7096,18.7237,18.7096,18.7143,17688.0223
2008-08-19 15:10:00,39.86,39.91,39.86,39.91,16852.367688022285,18.7143,18.7378,18.7143,18.7378,16852.3677
2008-08-19 15:15:00,39.9,39.91,39.87,39.88,13091.922005571032,18.7331,18.7378,18.719,18.7237,13091.922
2008-08-19 15:20:00,39.88,40.04,39.86,39.98,34958.21727019499,18.7237,18.7988,18.7143,18.7707,34958.2173
2008-08-19 15:25:00,39.99,40.0,39.94,39.99,42896.93593314764,18.7754,18.78,18.7519,18.7754,42896.9359
2008-08-19 15:30:00,39.98,39.99,39.94,39.99,69777.15877437327,18.7707,18.7754,18.7519,18.7754,69777.1588
2008-08-19 15:35:00,39.98,39.98,39.94,39.97,46378.83008356546,18.7707,18.7707,18.7519,18.766,46378.8301
2008-08-19 15:40:00,39.96,40.0,39.94,39.99,76323.11977715878,18.7613,18.78,18.7519,18.7754,76323.1198
2008-08-19 15:45:00,39.99,40.03,39.99,39.99,37186.6295264624,18.7754,18.7941,18.7754,18.7754,37186.6295
2008-08-19 15:50:00,39.99,40.01,39.97,40.01,64484.67966573816,18.7754,18.7847,18.766,18.7847,64484.6797
2008-08-19 15:55:00,40.01,40.01,39.99,40.01,95961.00278551532,18.7847,18.7847,18.7754,18.7847,95961.0028
2008-08-20 09:30:00,39.99,39.99,39.76,39.81,49582.172701949865,18.7754,18.7754,18.6674,18.6908,49582.1727
2008-08-20 09:35:00,39.79,39.81,39.57,39.65,51392.75766016713,18.6815,18.6908,18.5782,18.6157,51392.7577
2008-08-20 09:40:00,39.63,39.63,39.48,39.51,22701.949860724235,18.6063,18.6063,18.5359,18.55,22701.9499
2008-08-20 09:45:00,39.5,39.55,39.31,39.5,52089.1364902507,18.5453,18.5688,18.4561,18.5453,52089.1365
2008-08-20 09:50:00,39.5,39.5,39.32,39.36,26462.395543175488,18.5453,18.5453,18.4608,18.4796,26462.3955
2008-08-20 09:55:00,39.38,39.38,39.23,39.29,54735.37604456825,18.489,18.489,18.4185,18.4467,54735.376
2008-08-20 10:00:00,39.28,39.38,39.27,39.38,26880.22284122563,18.442,18.489,18.4373,18.489,26880.2228
2008-08-20 10:05:00,39.36,39.38,39.29,39.3,17827.298050139278,18.4796,18.489,18.4467,18.4514,17827.2981
2008-08-20 10:10:00,39.31,39.43,39.28,39.37,25069.63788300836,18.4561,18.5124,18.442,18.4843,25069.6379
2008-08-20 10:15:00,39.35,39.38,39.31,39.31,30222.841225626744,18.4749,18.489,18.4561,18.4561,30222.8412
2008-08-20 10:20:00,39.32,39.33,39.28,39.3,16573.816155988858,18.4608,18.4655,18.442,18.4514,16573.8162
2008-08-20 10:25:00,39.3,39.3,39.27,39.29,20194.9860724234,18.4514,18.4514,18.4373,18.4467,20194.9861
2008-08-20 10:30:00,39.28,39.29,39.25,39.29,20891.364902506964,18.442,18.4467,18.4279,18.4467,20891.3649
2008-08-20 10:35:00,39.29,39.41,39.28,39.38,41364.902506963794,18.4467,18.503,18.442,18.489,41364.9025
2008-08-20 10:40:00,39.41,39.46,39.33,39.46,20055.710306406687,18.503,18.5265,18.4655,18.5265,20055.7103
2008-08-20 10:45:00,39.46,39.49,39.41,39.48,15598.885793871868,18.5265,18.5406,18.503,18.5359,15598.8858
2008-08-20 10:50:00,39.47,39.6,39.47,39.57,16573.816155988858,18.5312,18.5922,18.5312,18.5782,16573.8162
2008-08-20 10:55:00,39.58,39.66,39.52,39.65,20752.089136490253,18.5829,18.6204,18.5547,18.6157,20752.0891
2008-08-20 11:00:00,39.64,39.66,39.56,39.58,12674.094707520891,18.611,18.6204,18.5735,18.5829,12674.0947
2008-08-20 11:05:00,39.59,39.65,39.55,39.64,14066.852367688023,18.5876,18.6157,18.5688,18.611,14066.8524
2008-08-20 11:10:00,39.64,39.8,39.63,39.71,16434.540389972146,18.611,18.6861,18.6063,18.6439,16434.5404
2008-08-20 11:15:00,39.7,39.71,39.62,39.63,9610.027855153205,18.6392,18.6439,18.6016,18.6063,9610.0279
2008-08-20 11:20:00,39.62,39.69,39.62,39.68,8913.649025069639,18.6016,18.6345,18.6016,18.6298,8913.649
2008-08-20 11:25:00,39.71,39.74,39.68,39.73,8077.994428969359,18.6439,18.658,18.6298,18.6533,8077.9944
2008-08-20 11:30:00,39.71,39.73,39.63,39.64,12116.99164345404,18.6439,18.6533,18.6063,18.611,12116.9916
2008-08-20 11:35:00,39.63,39.64,39.58,39.58,6128.133704735376,18.6063,18.611,18.5829,18.5829,6128.1337
2008-08-20 11:40:00,39.58,39.59,39.53,39.59,9610.027855153205,18.5829,18.5876,18.5594,18.5876,9610.0279
2008-08-20 11:45:00,39.58,39.6,39.56,39.56,8077.994428969359,18.5829,18.5922,18.5735,18.5735,8077.9944
2008-08-20 11:50:00,39.56,39.64,39.55,39.64,6963.788300835655,18.5735,18.611,18.5688,18.611,6963.7883
2008-08-20 11:55:00,39.64,39.66,39.61,39.63,9610.027855153205,18.611,18.6204,18.5969,18.6063,9610.0279
2008-08-20 12:00:00,39.62,39.66,39.58,39.58,6963.788300835655,18.6016,18.6204,18.5829,18.5829,6963.7883
2008-08-20 12:05:00,39.53,39.53,39.45,39.53,9749.303621169916,18.5594,18.5594,18.5218,18.5594,9749.3036
2008-08-20 12:10:00,39.5,39.5,39.4,39.43,9610.027855153205,18.5453,18.5453,18.4983,18.5124,9610.0279
2008-08-20 12:15:00,39.43,39.48,39.4,39.41,11420.612813370471,18.5124,18.5359,18.4983,18.503,11420.6128
2008-08-20 12:20:00,39.42,39.48,39.41,39.47,7242.339832869081,18.5077,18.5359,18.503,18.5312,7242.3398
2008-08-20 12:25:00,39.47,39.48,39.41,39.41,8356.545961002786,18.5312,18.5359,18.503,18.503,8356.546
2008-08-20 12:30:00,39.4,39.43,39.37,39.38,9331.476323119778,18.4983,18.5124,18.4843,18.489,9331.4763
2008-08-20 12:35:00,39.38,39.4,39.35,39.35,9331.476323119778,18.489,18.4983,18.4749,18.4749,9331.4763
2008-08-20 12:40:00,39.35,39.39,39.33,39.33,10584.958217270196,18.4749,18.4937,18.4655,18.4655,10584.9582
2008-08-20 12:45:00,39.33,39.34,39.27,39.27,12952.64623955432,18.4655,18.4702,18.4373,18.4373,12952.6462
2008-08-20 12:50:00,39.27,39.32,39.25,39.31,10724.23398328691,18.4373,18.4608,18.4279,18.4561,10724.234
2008-08-20 12:55:00,39.3,39.34,39.29,39.31,9052.924791086352,18.4514,18.4702,18.4467,18.4561,9052.9248
2008-08-20 13:00:00,39.32,39.32,39.3,39.31,5292.479108635098,18.4608,18.4608,18.4514,18.4561,5292.4791
2008-08-20 13:05:00,39.31,39.38,39.31,39.37,11977.715877437327,18.4561,18.489,18.4561,18.4843,11977.7159
2008-08-20 13:10:00,39.38,39.39,39.35,39.35,4456.824512534819,18.489,18.4937,18.4749,18.4749,4456.8245
2008-08-20 13:15:00,39.35,39.37,39.33,39.37,5849.58217270195,18.4749,18.4843,18.4655,18.4843,5849.5822
2008-08-20 13:20:00,39.37,39.38,39.33,39.35,12395.543175487466,18.4843,18.489,18.4655,18.4749,12395.5432
2008-08-20 13:25:00,39.35,39.37,39.3,39.37,18662.952646239555,18.4749,18.4843,18.4514,18.4843,18662.9526
2008-08-20 13:30:00,39.38,39.45,39.38,39.45,13091.922005571032,18.489,18.5218,18.489,18.5218,13091.922
2008-08-20 13:35:00,39.45,39.45,39.42,39.43,8774.373259052925,18.5218,18.5218,18.5077,18.5124,8774.3733
2008-08-20 13:40:00,39.43,39.45,39.43,39.43,11420.612813370471,18.5124,18.5218,18.5124,18.5124,11420.6128
2008-08-20 13:45:00,39.43,39.49,39.43,39.47,10445.682451253482,18.5124,18.5406,18.5124,18.5312,10445.6825
2008-08-20 13:50:00,39.47,39.48,39.42,39.44,13091.922005571032,18.5312,18.5359,18.5077,18.5171,13091.922
2008-08-20 13:55:00,39.43,39.44,39.4,39.43,8077.994428969359,18.5124,18.5171,18.4983,18.5124,8077.9944
2008-08-20 14:00:00,39.44,39.44,39.37,39.4,17688.022284122562,18.5171,18.5171,18.4843,18.4983,17688.0223
2008-08-20 14:05:00,39.4,39.4,39.36,39.38,17130.91922005571,18.4983,18.4983,18.4796,18.489,17130.9192
2008-08-20 14:10:00,39.38,39.4,39.34,39.35,15598.885793871868,18.489,18.4983,18.4702,18.4749,15598.8858
2008-08-20 14:15:00,39.35,39.38,39.32,39.33,21587.74373259053,18.4749,18.489,18.4608,18.4655,21587.7437
2008-08-20 14:20:00,39.35,39.35,39.29,39.32,18245.125348189416,18.4749,18.4749,18.4467,18.4608,18245.1253
2008-08-20 14:25:00,39.3,39.32,39.27,39.27,11142.061281337048,18.4514,18.4608,18.4373,18.4373,11142.0613
2008-08-20 14:30:00,39.28,39.31,39.26,39.27,20473.537604456826,18.442,18.4561,18.4326,18.4373,20473.5376
2008-08-20 14:35:00,39.3,39.34,39.28,39.3,8356.545961002786,18.4514,18.4702,18.442,18.4514,8356.546
2008-08-20 14:40:00,39.3,39.32,39.29,39.3,4456.824512534819,18.4514,18.4608,18.4467,18.4514,4456.8245
2008-08-20 14:45:00,39.31,39.32,39.3,39.32,23537.604456824512,18.4561,18.4608,18.4514,18.4608,23537.6045
2008-08-20 14:50:00,39.31,39.41,39.31,39.41,14623.955431754875,18.4561,18.503,18.4561,18.503,14623.9554
2008-08-20 14:55:00,39.41,39.41,39.35,39.36,10584.958217270196,18.503,18.503,18.4749,18.4796,10584.9582
2008-08-20 15:00:00,39.35,39.45,39.35,39.43,18802.228412256267,18.4749,18.5218,18.4749,18.5124,18802.2284
2008-08-20 15:05:00,39.43,39.44,39.39,39.4,37465.18105849582,18.5124,18.5171,18.4937,18.4983,37465.1811
2008-08-20 15:10:00,39.4,39.4,39.35,39.35,9888.57938718663,18.4983,18.4983,18.4749,18.4749,9888.5794
2008-08-20 15:15:00,39.35,39.36,39.27,39.27,20334.26183844012,18.4749,18.4796,18.4373,18.4373,20334.2618
2008-08-20 15:20:00,39.27,39.28,39.25,39.27,29526.46239554317,18.4373,18.442,18.4279,18.4373,29526.4624
2008-08-20 15:25:00,39.27,39.3,39.26,39.28,17688.022284122562,18.4373,18.4514,18.4326,18.442,17688.0223
2008-08-20 15:30:00,39.28,39.3,39.25,39.27,40807.79944289694,18.442,18.4514,18.4279,18.4373,40807.7994
2008-08-20 15:35:00,39.28,39.45,39.28,39.43,37465.18105849582,18.442,18.5218,18.442,18.5124,37465.1811
2008-08-20 15:40:00,39.42,39.46,39.35,39.45,68523.67688022285,18.5077,18.5265,18.4749,18.5218,68523.6769
2008-08-20 15:45:00,39.46,39.46,39.39,39.42,43175.48746518106,18.5265,18.5265,18.4937,18.5077,43175.4875
2008-08-20 15:50:00,39.41,39.52,39.41,39.5,58077.99442896936,18.503,18.5547,18.503,18.5453,58077.9944
2008-08-20 15:55:00,39.5,39.53,39.5,39.5,102646.23955431757,18.5453,18.5594,18.5453,18.5453,102646.2396
2008-08-21 09:30:00,39.02,39.32,39.02,39.22,42757.66016713092,18.3199,18.4608,18.3199,18.4138,42757.6602
2008-08-21 09:35:00,39.21,39.48,39.21,39.48,15598.885793871868,18.4091,18.5359,18.4091,18.5359,15598.8858
2008-08-21 09:40:00,39.43,39.48,39.28,39.3,10724.23398328691,18.5124,18.5359,18.442,18.4514,10724.234
2008-08-21 09:45:00,39.3,39.3,39.13,39.13,17130.91922005571,18.4514,18.4514,18.3716,18.3716,17130.9192
2008-08-21 09:50:00,39.15,39.4,39.12,39.38,24791.08635097493,18.381,18.4983,18.3669,18.489,24791.0864
2008-08-21 09:55:00,39.38,39.5,39.35,39.49,14763.231197771587,18.489,18.5453,18.4749,18.5406,14763.2312
2008-08-21 10:00:00,39.5,39.65,39.38,39.53,36350.97493036212,18.5453,18.6157,18.489,18.5594,36350.9749
2008-08-21 10:05:00,39.53,39.53,39.42,39.43,14902.506963788304,18.5594,18.5594,18.5077,18.5124,14902.507
2008-08-21 10:10:00,39.43,39.53,39.42,39.44,18384.401114206128,18.5124,18.5594,18.5077,18.5171,18384.4011
2008-08-21 10:15:00,39.44,39.59,39.44,39.59,11142.061281337048,18.5171,18.5876,18.5171,18.5876,11142.0613
2008-08-21 10:20:00,39.61,39.68,39.61,39.63,19777.15877437326,18.5969,18.6298,18.5969,18.6063,19777.1588
2008-08-21 10:25:00,39.64,39.66,39.63,39.66,11559.888579387189,18.611,18.6204,18.6063,18.6204,11559.8886
2008-08-21 10:30:00,39.65,39.67,39.54,39.58,18384.401114206128,18.6157,18.6251,18.5641,18.5829,18384.4011
2008-08-21 10:35:00,39.58,39.63,39.53,39.55,17827.298050139278,18.5829,18.6063,18.5594,18.5688,17827.2981
2008-08-21 10:40:00,39.54,39.55,39.43,39.46,30362.116991643456,18.5641,18.5688,18.5124,18.5265,30362.117
2008-08-21 10:45:00,39.46,39.46,39.42,39.43,12395.543175487466,18.5265,18.5265,18.5077,18.5124,12395.5432
2008-08-21 10:50:00,39.45,39.45,39.35,39.38,19637.883008356548,18.5218,18.5218,18.4749,18.489,19637.883
2008-08-21 10:55:00,39.38,39.45,39.35,39.4,17270.194986072423,18.489,18.5218,18.4749,18.4983,17270.195
2008-08-21 11:00:00,39.4,39.44,39.36,39.44,14206.128133704737,18.4983,18.5171,18.4796,18.5171,14206.1281
2008-08-21 11:05:00,39.45,39.45,39.33,39.33,23676.880222841228,18.5218,18.5218,18.4655,18.4655,23676.8802
2008-08-21 11:10:00,39.34,39.37,39.34,39.36,14066.852367688023,18.4702,18.4843,18.4702,18.4796,14066.8524
2008-08-21 11:15:00,39.35,39.42,39.31,39.39,16991.643454038996,18.4749,18.5077,18.4561,18.4937,16991.6435
2008-08-21 11:20:00,39.4,39.46,39.4,39.44,6824.512534818942,18.4983,18.5265,18.4983,18.5171,6824.5125
2008-08-21 11:25:00,39.43,39.53,39.43,39.52,10445.682451253482,18.5124,18.5594,18.5124,18.5547,10445.6825
2008-08-21 11:30:00,39.52,39.53,39.43,39.44,10584.958217270196,18.5547,18.5594,18.5124,18.5171,10584.9582
2008-08-21 11:35:00,39.47,39.53,39.43,39.43,13091.922005571032,18.5312,18.5594,18.5124,18.5124,13091.922
2008-08-21 11:40:00,39.43,39.59,39.41,39.57,8774.373259052925,18.5124,18.5876,18.503,18.5782,8774.3733
2008-08-21 11:45:00,39.58,39.63,39.54,39.55,8913.649025069639,18.5829,18.6063,18.5641,18.5688,8913.649
2008-08-21 11:50:00,39.56,39.56,39.43,39.46,9192.200557103064,18.5735,18.5735,18.5124,18.5265,9192.2006
2008-08-21 11:55:00,39.45,39.48,39.43,39.43,7938.718662952647,18.5218,18.5359,18.5124,18.5124,7938.7187
2008-08-21 12:00:00,39.43,39.56,39.42,39.55,9052.924791086352,18.5124,18.5735,18.5077,18.5688,9052.9248
2008-08-21 12:05:00,39.55,39.55,39.5,39.5,6128.133704735376,18.5688,18.5688,18.5453,18.5453,6128.1337
2008-08-21 12:10:00,39.52,39.53,39.47,39.48,6267.40947075209,18.5547,18.5594,18.5312,18.5359,6267.4095
2008-08-21 12:15:00,39.47,39.5,39.43,39.48,5431.7548746518105,18.5312,18.5453,18.5124,18.5359,5431.7549
2008-08-21 12:20:00,39.48,39.48,39.43,39.44,7103.064066852368,18.5359,18.5359,18.5124,18.5171,7103.0641
2008-08-21 12:25:00,39.44,39.44,39.39,39.41,10027.855153203343,18.5171,18.5171,18.4937,18.503,10027.8552
2008-08-21 12:30:00,39.42,39.52,39.42,39.52,16016.713091922007,18.5077,18.5547,18.5077,18.5547,16016.7131
2008-08-21 12:35:00,39.53,39.57,39.52,39.52,8774.373259052925,18.5594,18.5782,18.5547,18.5547,8774.3733
2008-08-21 12:40:00,39.53,39.53,39.46,39.52,15041.782729805014,18.5594,18.5594,18.5265,18.5547,15041.7827
2008-08-21 12:45:00,39.53,39.58,39.51,39.58,9749.303621169916,18.5594,18.5829,18.55,18.5829,9749.3036
2008-08-21 12:50:00,39.58,39.6,39.51,39.53,14484.679665738162,18.5829,18.5922,18.55,18.5594,14484.6797
2008-08-21 12:55:00,39.54,39.54,39.51,39.53,8077.994428969359,18.5641,18.5641,18.55,18.5594,8077.9944
2008-08-21 13:00:00,39.53,39.57,39.5,39.55,8913.649025069639,18.5594,18.5782,18.5453,18.5688,8913.649
2008-08-21 13:05:00,39.54,39.58,39.52,39.58,9331.476323119778,18.5641,18.5829,18.5547,18.5829,9331.4763
2008-08-21 13:10:00,39.58,39.58,39.53,39.58,7938.718662952647,18.5829,18.5829,18.5594,18.5829,7938.7187
2008-08-21 13:15:00,39.6,39.6,39.55,39.6,8635.097493036212,18.5922,18.5922,18.5688,18.5922,8635.0975
2008-08-21 13:20:00,39.61,39.64,39.58,39.6,10863.50974930362,18.5969,18.611,18.5829,18.5922,10863.5097
2008-08-21 13:25:00,39.6,39.61,39.52,39.61,25348.189415041783,18.5922,18.5969,18.5547,18.5969,25348.1894
2008-08-21 13:30:00,39.62,39.65,39.6,39.6,7660.167130919221,18.6016,18.6157,18.5922,18.5922,7660.1671
2008-08-21 13:35:00,39.6,39.72,39.58,39.72,26462.395543175488,18.5922,18.6486,18.5829,18.6486,26462.3955
2008-08-21 13:40:00,39.73,39.74,39.66,39.71,160167.13091922007,18.6533,18.658,18.6204,18.6439,160167.1309
2008-08-21 13:45:00,39.73,39.74,39.65,39.68,41643.45403899722,18.6533,18.658,18.6157,18.6298,41643.454
2008-08-21 13:50:00,39.69,39.69,39.58,39.6,16155.98885793872,18.6345,18.6345,18.5829,18.5922,16155.9889
2008-08-21 13:55:00,39.62,39.68,39.61,39.68,11420.612813370471,18.6016,18.6298,18.5969,18.6298,11420.6128
2008-08-21 14:00:00,39.68,39.76,39.64,39.76,26323.119777158776,18.6298,18.6674,18.611,18.6674,26323.1198
2008-08-21 14:05:00,39.75,39.75,39.68,39.71,9470.752089136491,18.6627,18.6627,18.6298,18.6439,9470.7521
2008-08-21 14:10:00,39.7,39.77,39.68,39.77,15738.16155988858,18.6392,18.6721,18.6298,18.6721,15738.1616
2008-08-21 14:15:00,39.77,39.78,39.68,39.71,12256.267409470753,18.6721,18.6768,18.6298,18.6439,12256.2674
2008-08-21 14:20:00,39.69,39.74,39.66,39.73,16991.643454038996,18.6345,18.658,18.6204,18.6533,16991.6435
2008-08-21 14:25:00,39.73,39.78,39.71,39.71,8356.545961002786,18.6533,18.6768,18.6439,18.6439,8356.546
2008-08-21 14:30:00,39.71,39.81,39.71,39.78,19777.15877437326,18.6439,18.6908,18.6439,18.6768,19777.1588
2008-08-21 14:35:00,39.8,39.81,39.76,39.76,7799.442896935933,18.6861,18.6908,18.6674,18.6674,7799.4429
2008-08-21 14:40:00,39.77,39.82,39.76,39.8,10724.23398328691,18.6721,18.6955,18.6674,18.6861,10724.234
2008-08-21 14:45:00,39.8,39.88,39.8,39.88,23816.15598885794,18.6861,18.7237,18.6861,18.7237,23816.156
2008-08-21 14:50:00,39.88,39.94,39.87,39.89,39136.490250696384,18.7237,18.7519,18.719,18.7284,39136.4903
2008-08-21 14:55:00,39.89,39.9,39.83,39.83,35793.87186629527,18.7284,18.7331,18.7002,18.7002,35793.8719
2008-08-21 15:00:00,39.83,39.91,39.83,39.85,53481.89415041783,18.7002,18.7378,18.7002,18.7096,53481.8942
2008-08-21 15:05:00,39.86,39.87,39.83,39.83,19498.60724233984,18.7143,18.719,18.7002,18.7002,19498.6072
2008-08-21 15:10:00,39.85,39.91,39.8,39.86,35654.596100278555,18.7096,18.7378,18.6861,18.7143,35654.5961
2008-08-21 15:15:00,39.86,39.87,39.83,39.83,20473.537604456826,18.7143,18.719,18.7002,18.7002,20473.5376
2008-08-21 15:20:00,39.83,39.83,39.78,39.78,17688.022284122562,18.7002,18.7002,18.6768,18.6768,17688.0223
2008-08-21 15:25:00,39.78,39.79,39.71,39.75,54317.54874651811,18.6768,18.6815,18.6439,18.6627,54317.5487
2008-08-21 15:30:00,39.74,39.78,39.71,39.78,61838.44011142062,18.658,18.6768,18.6439,18.6768,61838.4401
2008-08-21 15:35:00,39.79,39.81,39.76,39.81,26044.56824512535,18.6815,18.6908,18.6674,18.6908,26044.5682
2008-08-21 15:40:00,39.81,39.83,39.81,39.82,27715.877437325908,18.6908,18.7002,18.6908,18.6955,27715.8774
2008-08-21 15:45:00,39.82,39.82,39.74,39.76,27715.877437325908,18.6955,18.6955,18.658,18.6674,27715.8774
2008-08-21 15:50:00,39.76,39.77,39.74,39.75,46100.27855153204,18.6674,18.6721,18.658,18.6627,46100.2786
2008-08-21 15:55:00,39.75,39.82,39.75,39.79,98607.24233983288,18.6627,18.6955,18.6627,18.6815,98607.2423
2008-08-22 09:30:00,39.94,40.0,39.7,39.89,25905.29247910864,18.7519,18.78,18.6392,18.7284,25905.2925
2008-08-22 09:35:00,39.91,40.03,39.86,39.86,12116.99164345404,18.7378,18.7941,18.7143,18.7143,12116.9916
2008-08-22 09:40:00,39.87,40.14,39.87,40.08,22423.398328690808,18.719,18.8458,18.719,18.8176,22423.3983
2008-08-22 09:45:00,40.08,40.21,40.08,40.21,22284.122562674096,18.8176,18.8786,18.8176,18.8786,22284.1226
2008-08-22 09:50:00,40.2,40.22,40.17,40.21,16991.643454038996,18.8739,18.8833,18.8599,18.8786,16991.6435
2008-08-22 09:55:00,40.22,40.33,40.18,40.33,31197.771587743733,18.8833,18.935,18.8646,18.935,31197.7716
2008-08-22 10:00:00,40.33,40.36,40.21,40.23,16016.713091922007,18.935,18.9491,18.8786,18.888,16016.7131
2008-08-22 10:05:00,40.23,40.39,40.23,40.29,17966.57381615599,18.888,18.9632,18.888,18.9162,17966.5738
2008-08-22 10:10:00,40.31,40.35,40.22,40.22,15320.33426183844,18.9256,18.9444,18.8833,18.8833,15320.3343
2008-08-22 10:15:00,40.21,40.34,40.21,40.33,21030.64066852368,18.8786,18.9397,18.8786,18.935,21030.6407
2008-08-22 10:20:00,40.33,40.34,40.29,40.29,3481.8941504178274,18.935,18.9397,18.9162,18.9162,3481.8942
2008-08-22 10:25:00,40.27,40.29,40.25,40.25,5710.306406685237,18.9068,18.9162,18.8974,18.8974,5710.3064
2008-08-22 10:30:00,40.24,40.24,40.16,40.17,21727.01949860724,18.8927,18.8927,18.8552,18.8599,21727.0195
2008-08-22 10:35:00,40.16,40.22,40.14,40.19,33147.632311977715,18.8552,18.8833,18.8458,18.8693,33147.6323
2008-08-22 10:40:00,40.2,40.21,40.18,40.21,8635.097493036212,18.8739,18.8786,18.8646,18.8786,8635.0975
2008-08-22 10:45:00,40.22,40.28,40.19,40.27,13509.74930362117,18.8833,18.9115,18.8693,18.9068,13509.7493
2008-08-22 10:50:00,40.28,40.32,40.27,40.29,13927.57660167131,18.9115,18.9303,18.9068,18.9162,13927.5766
2008-08-22 10:55:00,40.3,40.3,40.23,40.23,20055.710306406687,18.9209,18.9209,18.888,18.888,20055.7103
2008-08-22 11:00:00,40.24,40.29,40.21,40.24,20891.364902506964,18.8927,18.9162,18.8786,18.8927,20891.3649
2008-08-22 11:05:00,40.23,40.24,40.2,40.24,10027.855153203343,18.888,18.8927,18.8739,18.8927,10027.8552
2008-08-22 11:10:00,40.24,40.28,40.21,40.24,17409.47075208914,18.8927,18.9115,18.8786,18.8927,17409.4708
2008-08-22 11:15:00,40.24,40.3,40.24,40.3,4317.548746518106,18.8927,18.9209,18.8927,18.9209,4317.5487
2008-08-22 11:20:00,40.3,40.36,40.29,40.34,9888.57938718663,18.9209,18.9491,18.9162,18.9397,9888.5794
2008-08-22 11:25:00,40.34,40.38,40.3,40.31,8356.545961002786,18.9397,18.9585,18.9209,18.9256,8356.546
2008-08-22 11:30:00,40.32,40.37,40.3,40.34,7242.339832869081,18.9303,18.9538,18.9209,18.9397,7242.3398
2008-08-22 11:35:00,40.34,40.39,40.32,40.37,9192.200557103064,18.9397,18.9632,18.9303,18.9538,9192.2006
2008-08-22 11:40:00,40.36,40.38,40.33,40.37,9331.476323119778,18.9491,18.9585,18.935,18.9538,9331.4763
2008-08-22 11:45:00,40.37,40.37,40.34,40.34,8774.373259052925,18.9538,18.9538,18.9397,18.9397,8774.3733
2008-08-22 11:50:00,40.35,40.36,40.29,40.3,11838.440111420614,18.9444,18.9491,18.9162,18.9209,11838.4401
2008-08-22 11:55:00,40.32,40.33,40.28,40.33,4038.99721448468,18.9303,18.935,18.9115,18.935,4038.9972
2008-08-22 12:00:00,40.34,40.34,40.21,40.22,11420.612813370471,18.9397,18.9397,18.8786,18.8833,11420.6128
2008-08-22 12:05:00,40.22,40.22,40.14,40.18,10027.855153203343,18.8833,18.8833,18.8458,18.8646,10027.8552
2008-08-22 12:10:00,40.19,40.22,40.18,40.21,4038.99721448468,18.8693,18.8833,18.8646,18.8786,4038.9972
2008-08-22 12:15:00,40.22,40.24,40.2,40.22,22005.57103064067,18.8833,18.8927,18.8739,18.8833,22005.571
2008-08-22 12:20:00,40.23,40.24,40.18,40.2,9749.303621169916,18.888,18.8927,18.8646,18.8739,9749.3036
2008-08-22 12:25:00,40.2,40.21,40.19,40.21,5292.479108635098,18.8739,18.8786,18.8693,18.8786,5292.4791
2008-08-22 12:30:00,40.2,40.28,40.16,40.27,28830.08356545961,18.8739,18.9115,18.8552,18.9068,28830.0836
2008-08-22 12:35:00,40.29,40.29,40.24,40.24,3621.169916434541,18.9162,18.9162,18.8927,18.8927,3621.1699
2008-08-22 12:40:00,40.23,40.26,40.22,40.24,8077.994428969359,18.888,18.9021,18.8833,18.8927,8077.9944
2008-08-22 12:45:00,40.25,40.26,40.19,40.23,7242.339832869081,18.8974,18.9021,18.8693,18.888,7242.3398
2008-08-22 12:50:00,40.23,40.23,40.17,40.21,25905.29247910864,18.888,18.888,18.8599,18.8786,25905.2925
2008-08-22 12:55:00,40.21,40.21,40.19,40.21,8217.270194986073,18.8786,18.8786,18.8693,18.8786,8217.2702
2008-08-22 13:00:00,40.21,40.28,40.21,40.27,18941.504178272982,18.8786,18.9115,18.8786,18.9068,18941.5042
2008-08-22 13:05:00,40.27,40.35,40.27,40.34,13091.922005571032,18.9068,18.9444,18.9068,18.9397,13091.922
2008-08-22 13:10:00,40.32,40.34,40.27,40.27,50696.378830083566,18.9303,18.9397,18.9068,18.9068,50696.3788
2008-08-22 13:15:00,40.27,40.29,40.27,40.29,11002.785515320336,18.9068,18.9162,18.9068,18.9162,11002.7855
2008-08-22 13:20:00,40.29,40.34,40.29,40.34,12813.370473537603,18.9162,18.9397,18.9162,18.9397,12813.3705
2008-08-22 13:25:00,40.34,40.36,40.32,40.34,9470.752089136491,18.9397,18.9491,18.9303,18.9397,9470.7521
2008-08-22 13:30:00,40.34,40.35,40.29,40.33,8495.821727019498,18.9397,18.9444,18.9162,18.935,8495.8217
2008-08-22 13:35:00,40.34,40.35,40.31,40.32,18245.125348189416,18.9397,18.9444,18.9256,18.9303,18245.1253
2008-08-22 13:40:00,40.32,40.32,40.32,40.32,11838.440111420614,18.9303,18.9303,18.9303,18.9303,11838.4401
2008-08-22 13:45:00,40.32,40.32,40.31,40.32,16991.643454038996,18.9303,18.9303,18.9256,18.9303,16991.6435
2008-08-22 13:50:00,40.31,40.32,40.3,40.32,12534.81894150418,18.9256,18.9303,18.9209,18.9303,12534.8189
2008-08-22 13:55:00,40.32,40.33,40.32,40.32,10306.406685236769,18.9303,18.935,18.9303,18.9303,10306.4067
2008-08-22 14:00:00,40.32,40.39,40.32,40.37,29944.28969359332,18.9303,18.9632,18.9303,18.9538,29944.2897
2008-08-22 14:05:00,40.37,40.41,40.37,40.39,12813.370473537603,18.9538,18.9725,18.9538,18.9632,12813.3705
2008-08-22 14:10:00,40.38,40.38,40.31,40.31,12674.094707520891,18.9585,18.9585,18.9256,18.9256,12674.0947
2008-08-22 14:15:00,40.3,40.32,40.27,40.28,17966.57381615599,18.9209,18.9303,18.9068,18.9115,17966.5738
2008-08-22 14:20:00,40.29,40.44,40.27,40.44,12674.094707520891,18.9162,18.9866,18.9068,18.9866,12674.0947
2008-08-22 14:25:00,40.44,40.47,40.39,40.39,18662.952646239555,18.9866,19.0007,18.9632,18.9632,18662.9526
2008-08-22 14:30:00,40.39,40.42,40.39,40.4,6545.961002785516,18.9632,18.9772,18.9632,18.9678,6545.961
2008-08-22 14:35:00,40.41,40.41,40.39,40.41,14345.403899721448,18.9725,18.9725,18.9632,18.9725,14345.4039
2008-08-22 14:40:00,40.41,40.42,40.39,40.42,26044.56824512535,18.9725,18.9772,18.9632,18.9772,26044.5682
2008-08-22 14:45:00,40.42,40.42,40.32,40.32,13370.473537604455,18.9772,18.9772,18.9303,18.9303,13370.4735
2008-08-22 14:50:00,40.31,40.32,40.29,40.32,12256.267409470753,18.9256,18.9303,18.9162,18.9303,12256.2674
2008-08-22 14:55:00,40.31,40.33,40.29,40.32,7799.442896935933,18.9256,18.935,18.9162,18.9303,7799.4429
2008-08-22 15:00:00,40.32,40.38,40.32,40.37,20752.089136490253,18.9303,18.9585,18.9303,18.9538,20752.0891
2008-08-22 15:05:00,40.38,40.38,40.34,40.37,14345.403899721448,18.9585,18.9585,18.9397,18.9538,14345.4039
2008-08-22 15:10:00,40.37,40.39,40.36,40.37,19498.60724233984,18.9538,18.9632,18.9491,18.9538,19498.6072
2008-08-22 15:15:00,40.37,40.37,40.29,40.32,37186.6295264624,18.9538,18.9538,18.9162,18.9303,37186.6295
2008-08-22 15:20:00,40.32,40.33,40.25,40.25,26740.947075208915,18.9303,18.935,18.8974,18.8974,26740.9471
2008-08-22 15:25:00,40.26,40.27,40.24,40.25,20473.537604456826,18.9021,18.9068,18.8927,18.8974,20473.5376
2008-08-22 15:30:00,40.25,40.34,40.25,40.29,52506.96378830084,18.8974,18.9397,18.8974,18.9162,52506.9638
2008-08-22 15:35:00,40.28,40.36,40.28,40.31,38718.66295264624,18.9115,18.9491,18.9115,18.9256,38718.663
2008-08-22 15:40:00,40.32,40.32,40.28,40.31,22980.501392757666,18.9303,18.9303,18.9115,18.9256,22980.5014
2008-08-22 15:45:00,40.31,40.41,40.31,40.41,26183.844011142064,18.9256,18.9725,18.9256,18.9725,26183.844
2008-08-22 15:50:00,40.4,40.44,40.39,40.41,80083.56545961004,18.9678,18.9866,18.9632,18.9725,80083.5655
2008-08-22 15:55:00,40.42,40.42,40.36,40.39,103064.06685236769,18.9772,18.9772,18.9491,18.9632,103064.0669
2008-08-25 09:30:00,40.35,40.37,40.04,40.22,27019.49860724234,18.9444,18.9538,18.7988,18.8833,27019.4986
2008-08-25 09:35:00,40.23,40.3,40.17,40.25,11420.612813370471,18.888,18.9209,18.8599,18.8974,11420.6128
2008-08-25 09:40:00,40.22,40.24,40.04,40.06,12952.64623955432,18.8833,18.8927,18.7988,18.8082,12952.6462
2008-08-25 09:45:00,40.04,40.14,39.99,40.14,57799.442896935936,18.7988,18.8458,18.7754,18.8458,57799.4429
2008-08-25 09:50:00,40.14,40.19,40.14,40.16,22144.846796657384,18.8458,18.8693,18.8458,18.8552,22144.8468
2008-08-25 09:55:00,40.16,40.22,40.15,40.16,15041.782729805014,18.8552,18.8833,18.8505,18.8552,15041.7827
2008-08-25 10:00:00,40.16,40.25,40.11,40.16,28272.98050139276,18.8552,18.8974,18.8317,18.8552,28272.9805
2008-08-25 10:05:00,40.17,40.28,40.15,40.27,15738.16155988858,18.8599,18.9115,18.8505,18.9068,15738.1616
2008-08-25 10:10:00,40.27,40.3,40.24,40.24,10167.130919220055,18.9068,18.9209,18.8927,18.8927,10167.1309
2008-08-25 10:15:00,40.22,40.23,40.2,40.21,7799.442896935933,18.8833,18.888,18.8739,18.8786,7799.4429
2008-08-25 10:20:00,40.21,40.22,40.19,40.22,9888.57938718663,18.8786,18.8833,18.8693,18.8833,9888.5794
2008-08-25 10:25:00,40.22,40.24,40.19,40.21,10167.130919220055,18.8833,18.8927,18.8693,18.8786,10167.1309
2008-08-25 10:30:00,40.21,40.21,40.14,40.21,18384.401114206128,18.8786,18.8786,18.8458,18.8786,18384.4011
2008-08-25 10:35:00,40.2,40.24,40.19,40.2,8913.649025069639,18.8739,18.8927,18.8693,18.8739,8913.649
2008-08-25 10:40:00,40.22,40.24,40.21,40.23,11142.061281337048,18.8833,18.8927,18.8786,18.888,11142.0613
2008-08-25 10:45:00,40.22,40.24,40.18,40.19,15738.16155988858,18.8833,18.8927,18.8646,18.8693,15738.1616
2008-08-25 10:50:00,40.22,40.22,40.1,40.11,17270.194986072423,18.8833,18.8833,18.827,18.8317,17270.195
2008-08-25 10:55:00,40.1,40.11,40.08,40.09,20891.364902506964,18.827,18.8317,18.8176,18.8223,20891.3649
2008-08-25 11:00:00,40.08,40.08,40.0,40.03,11420.612813370471,18.8176,18.8176,18.78,18.7941,11420.6128
2008-08-25 11:05:00,40.03,40.05,40.01,40.01,11977.715877437327,18.7941,18.8035,18.7847,18.7847,11977.7159
2008-08-25 11:10:00,40.04,40.08,40.04,40.05,10863.50974930362,18.7988,18.8176,18.7988,18.8035,10863.5097
2008-08-25 11:15:00,40.06,40.07,40.01,40.01,11699.1643454039,18.8082,18.8129,18.7847,18.7847,11699.1643
2008-08-25 11:20:00,40.01,40.06,39.99,40.0,28830.08356545961,18.7847,18.8082,18.7754,18.78,28830.0836
2008-08-25 11:25:00,39.99,40.02,39.91,39.93,16991.643454038996,18.7754,18.7894,18.7378,18.7472,16991.6435
2008-08-25 11:30:00,39.92,39.95,39.9,39.91,11559.888579387189,18.7425,18.7566,18.7331,18.7378,11559.8886
2008-08-25 11:35:00,39.91,39.94,39.88,39.89,20891.364902506964,18.7378,18.7519,18.7237,18.7284,20891.3649
2008-08-25 11:40:00,39.88,39.91,39.85,39.88,28133.704735376046,18.7237,18.7378,18.7096,18.7237,28133.7047
2008-08-25 11:45:00,39.89,39.9,39.85,39.85,11281.337047353762,18.7284,18.7331,18.7096,18.7096,11281.337
2008-08-25 11:50:00,39.84,39.85,39.79,39.79,7242.339832869081,18.7049,18.7096,18.6815,18.6815,7242.3398
2008-08-25 11:55:00,39.79,39.8,39.61,39.62,30362.116991643456,18.6815,18.6861,18.5969,18.6016,30362.117
2008-08-25 12:00:00,39.61,39.64,39.58,39.63,20752.089136490253,18.5969,18.611,18.5829,18.6063,20752.0891
2008-08-25 12:05:00,39.62,39.66,39.57,39.65,20752.089136490253,18.6016,18.6204,18.5782,18.6157,20752.0891
2008-08-25 12:10:00,39.66,39.72,39.59,39.68,25208.91364902507,18.6204,18.6486,18.5876,18.6298,25208.9136
2008-08-25 12:15:00,39.68,39.69,39.55,39.57,14902.506963788304,18.6298,18.6345,18.5688,18.5782,14902.507
2008-08-25 12:20:00,39.57,39.58,39.53,39.55,12952.64623955432,18.5782,18.5829,18.5594,18.5688,12952.6462
2008-08-25 12:25:00,39.57,39.58,39.51,39.52,16713.091922005573,18.5782,18.5829,18.55,18.5547,16713.0919
2008-08-25 12:30:00,39.53,39.57,39.52,39.53,13788.300835654596,18.5594,18.5782,18.5547,18.5594,13788.3008
2008-08-25 12:35:00,39.53,39.58,39.53,39.57,22005.57103064067,18.5594,18.5829,18.5594,18.5782,22005.571
2008-08-25 12:40:00,39.56,39.6,39.56,39.58,16295.264623955432,18.5735,18.5922,18.5735,18.5829,16295.2646
2008-08-25 12:45:00,39.58,39.59,39.55,39.58,17548.74651810585,18.5829,18.5876,18.5688,18.5829,17548.7465
2008-08-25 12:50:00,39.57,39.58,39.52,39.53,12674.094707520891,18.5782,18.5829,18.5547,18.5594,12674.0947
2008-08-25 12:55:00,39.52,39.61,39.51,39.59,15041.782729805014,18.5547,18.5969,18.55,18.5876,15041.7827
2008-08-25 13:00:00,39.57,39.62,39.55,39.62,16991.643454038996,18.5782,18.6016,18.5688,18.6016,16991.6435
2008-08-25 13:05:00,39.6,39.65,39.6,39.63,13509.74930362117,18.5922,18.6157,18.5922,18.6063,13509.7493
2008-08-25 13:10:00,39.61,39.62,39.6,39.61,4456.824512534819,18.5969,18.6016,18.5922,18.5969,4456.8245
2008-08-25 13:15:00,39.61,39.62,39.53,39.56,14484.679665738162,18.5969,18.6016,18.5594,18.5735,14484.6797
2008-08-25 13:20:00,39.55,39.6,39.53,39.6,17966.57381615599,18.5688,18.5922,18.5594,18.5922,17966.5738
2008-08-25 13:25:00,39.6,39.68,39.57,39.61,23119.777158774374,18.5922,18.6298,18.5782,18.5969,23119.7772
2008-08-25 13:30:00,39.61,39.64,39.6,39.64,5153.203342618384,18.5969,18.611,18.5922,18.611,5153.2033
2008-08-25 13:35:00,39.64,39.68,39.64,39.68,5292.479108635098,18.611,18.6298,18.611,18.6298,5292.4791
2008-08-25 13:40:00,39.68,39.73,39.67,39.73,17688.022284122562,18.6298,18.6533,18.6251,18.6533,17688.0223
2008-08-25 13:45:00,39.72,39.75,39.68,39.71,23259.05292479109,18.6486,18.6627,18.6298,18.6439,23259.0529
2008-08-25 13:50:00,39.71,39.76,39.7,39.73,10863.50974930362,18.6439,18.6674,18.6392,18.6533,10863.5097
2008-08-25 13:55:00,39.74,39.76,39.71,39.73,12813.370473537603,18.658,18.6674,18.6439,18.6533,12813.3705
2008-08-25 14:00:00,39.73,39.76,39.71,39.73,8913.649025069639,18.6533,18.6674,18.6439,18.6533,8913.649
2008-08-25 14:05:00,39.71,39.74,39.71,39.73,5988.857938718664,18.6439,18.658,18.6439,18.6533,5988.8579
2008-08-25 14:10:00,39.72,39.73,39.67,39.68,13091.922005571032,18.6486,18.6533,18.6251,18.6298,13091.922
2008-08-25 14:15:00,39.68,39.7,39.64,39.68,7520.891364902507,18.6298,18.6392,18.611,18.6298,7520.8914
2008-08-25 14:20:00,39.69,39.69,39.65,39.66,7520.891364902507,18.6345,18.6345,18.6157,18.6204,7520.8914
2008-08-25 14:25:00,39.67,39.73,39.63,39.68,29944.28969359332,18.6251,18.6533,18.6063,18.6298,29944.2897
2008-08-25 14:30:00,39.68,39.71,39.67,39.71,6406.6852367688025,18.6298,18.6439,18.6251,18.6439,6406.6852
2008-08-25 14:35:00,39.69,39.71,39.66,39.68,5153.203342618384,18.6345,18.6439,18.6204,18.6298,5153.2033
2008-08-25 14:40:00,39.68,39.73,39.68,39.73,2924.791086350975,18.6298,18.6533,18.6298,18.6533,2924.7911
2008-08-25 14:45:00,39.76,39.77,39.73,39.73,11420.612813370471,18.6674,18.6721,18.6533,18.6533,11420.6128
2008-08-25 14:50:00,39.73,39.75,39.73,39.75,16155.98885793872,18.6533,18.6627,18.6533,18.6627,16155.9889
2008-08-25 14:55:00,39.74,39.74,39.64,39.71,50000.0,18.658,18.658,18.611,18.6439,50000.0
2008-08-25 15:00:00,39.71,39.73,39.68,39.68,14206.128133704737,18.6439,18.6533,18.6298,18.6298,14206.1281
2008-08-25 15:05:00,39.68,39.68,39.6,39.61,10167.130919220055,18.6298,18.6298,18.5922,18.5969,10167.1309
2008-08-25 15:10:00,39.63,39.64,39.57,39.58,12256.267409470753,18.6063,18.611,18.5782,18.5829,12256.2674
2008-08-25 15:15:00,39.58,39.61,39.56,39.59,18941.504178272982,18.5829,18.5969,18.5735,18.5876,18941.5042
2008-08-25 15:20:00,39.59,39.63,39.55,39.62,25626.74094707521,18.5876,18.6063,18.5688,18.6016,25626.7409
2008-08-25 15:25:00,39.61,39.63,39.6,39.63,8913.649025069639,18.5969,18.6063,18.5922,18.6063,8913.649
2008-08-25 15:30:00,39.63,39.66,39.58,39.65,26880.22284122563,18.6063,18.6204,18.5829,18.6157,26880.2228
2008-08-25 15:35:00,39.66,39.68,39.61,39.62,18523.676880222843,18.6204,18.6298,18.5969,18.6016,18523.6769
2008-08-25 15:40:00,39.62,39.63,39.58,39.59,54735.37604456825,18.6016,18.6063,18.5829,18.5876,54735.376
2008-08-25 15:45:00,39.59,39.66,39.58,39.6,41225.62674094708,18.5876,18.6204,18.5829,18.5922,41225.6267
2008-08-25 15:50:00,39.6,39.67,39.58,39.66,53621.16991643454,18.5922,18.6251,18.5829,18.6204,53621.1699
2008-08-25 15:55:00,39.66,39.69,39.6,39.62,88022.28412256268,18.6204,18.6345,18.5922,18.6016,88022.2841
2008-08-26 09:30:00,39.48,39.62,39.39,39.49,27576.601671309192,18.5359,18.6016,18.4937,18.5406,27576.6017
2008-08-26 09:35:00,39.51,39.58,39.38,39.42,36072.42339832869,18.55,18.5829,18.489,18.5077,36072.4234
2008-08-26 09:40:00,39.43,39.54,39.39,39.51,18384.401114206128,18.5124,18.5641,18.4937,18.55,18384.4011
2008-08-26 09:45:00,39.55,39.56,39.53,39.54,10306.406685236769,18.5688,18.5735,18.5594,18.5641,10306.4067
2008-08-26 09:50:00,39.55,39.55,39.53,39.54,2924.791086350975,18.5688,18.5688,18.5594,18.5641,2924.7911
2008-08-26 09:55:00,39.53,39.55,39.46,39.53,21866.29526462396,18.5594,18.5688,18.5265,18.5594,21866.2953
2008-08-26 10:00:00,39.54,39.7,39.54,39.68,16016.713091922007,18.5641,18.6392,18.5641,18.6298,16016.7131
2008-08-26 10:05:00,39.71,39.72,39.6,39.6,3342.6183844011143,18.6439,18.6486,18.5922,18.5922,3342.6184
2008-08-26 10:10:00,39.62,39.63,39.55,39.55,8217.270194986073,18.6016,18.6063,18.5688,18.5688,8217.2702
2008-08-26 10:15:00,39.54,39.56,39.48,39.49,9470.752089136491,18.5641,18.5735,18.5359,18.5406,9470.7521
2008-08-26 10:20:00,39.48,39.5,39.46,39.46,11281.337047353762,18.5359,18.5453,18.5265,18.5265,11281.337
2008-08-26 10:25:00,39.46,39.5,39.45,39.5,8217.270194986073,18.5265,18.5453,18.5218,18.5453,8217.2702
2008-08-26 10:30:00,39.51,39.66,39.5,39.64,7242.339832869081,18.55,18.6204,18.5453,18.611,7242.3398
2008-08-26 10:35:00,39.64,39.65,39.6,39.64,11559.888579387189,18.611,18.6157,18.5922,18.611,11559.8886
2008-08-26 10:40:00,39.6,39.63,39.56,39.56,3481.8941504178274,18.5922,18.6063,18.5735,18.5735,3481.8942
2008-08-26 10:45:00,39.56,39.56,39.51,39.51,10167.130919220055,18.5735,18.5735,18.55,18.55,10167.1309
2008-08-26 10:50:00,39.51,39.53,39.5,39.53,6128.133704735376,18.55,18.5594,18.5453,18.5594,6128.1337
2008-08-26 10:55:00,39.5,39.54,39.5,39.53,5431.7548746518105,18.5453,18.5641,18.5453,18.5594,5431.7549
2008-08-26 11:00:00,39.53,39.6,39.53,39.58,7799.442896935933,18.5594,18.5922,18.5594,18.5829,7799.4429
2008-08-26 11:05:00,39.58,39.58,39.49,39.52,8495.821727019498,18.5829,18.5829,18.5406,18.5547,8495.8217
2008-08-26 11:10:00,39.51,39.6,39.5,39.54,18245.125348189416,18.55,18.5922,18.5453,18.5641,18245.1253
2008-08-26 11:15:00,39.55,39.6,39.55,39.6,19916.43454038997,18.5688,18.5922,18.5688,18.5922,19916.4345
2008-08-26 11:20:00,39.61,39.61,39.58,39.58,6128.133704735376,18.5969,18.5969,18.5829,18.5829,6128.1337
2008-08-26 11:25:00,39.58,39.61,39.57,39.61,13927.57660167131,18.5829,18.5969,18.5782,18.5969,13927.5766
2008-08-26 11:30:00,39.62,39.66,39.6,39.6,8356.545961002786,18.6016,18.6204,18.5922,18.5922,8356.546
2008-08-26 11:35:00,39.59,39.63,39.56,39.57,4317.548746518106,18.5876,18.6063,18.5735,18.5782,4317.5487
2008-08-26 11:40:00,39.55,39.57,39.5,39.51,11142.061281337048,18.5688,18.5782,18.5453,18.55,11142.0613
2008-08-26 11:45:00,39.5,39.52,39.46,39.46,18105.849582172705,18.5453,18.5547,18.5265,18.5265,18105.8496
2008-08-26 11:50:00,39.46,39.51,39.45,39.51,9749.303621169916,18.5265,18.55,18.5218,18.55,9749.3036
2008-08-26 11:55:00,39.5,39.55,39.5,39.55,3064.066852367688,18.5453,18.5688,18.5453,18.5688,3064.0669
2008-08-26 12:00:00,39.54,39.55,39.52,39.53,3621.169916434541,18.5641,18.5688,18.5547,18.5594,3621.1699
2008-08-26 12:05:00,39.54,39.54,39.48,39.48,5849.58217270195,18.5641,18.5641,18.5359,18.5359,5849.5822
2008-08-26 12:10:00,39.48,39.5,39.48,39.5,3899.721448467967,18.5359,18.5453,18.5359,18.5453,3899.7214
2008-08-26 12:15:00,39.48,39.5,39.45,39.5,9749.303621169916,18.5359,18.5453,18.5218,18.5453,9749.3036
2008-08-26 12:20:00,39.5,39.58,39.5,39.53,12116.99164345404,18.5453,18.5829,18.5453,18.5594,12116.9916
2008-08-26 12:25:00,39.53,39.53,39.43,39.43,6406.6852367688025,18.5594,18.5594,18.5124,18.5124,6406.6852
2008-08-26 12:30:00,39.43,39.49,39.43,39.47,8495.821727019498,18.5124,18.5406,18.5124,18.5312,8495.8217
2008-08-26 12:35:00,39.48,39.48,39.47,39.48,3760.4456824512536,18.5359,18.5359,18.5312,18.5359,3760.4457
2008-08-26 12:40:00,39.48,39.52,39.46,39.52,17827.298050139278,18.5359,18.5547,18.5265,18.5547,17827.2981
2008-08-26 12:45:00,39.54,39.55,39.53,39.55,5849.58217270195,18.5641,18.5688,18.5594,18.5688,5849.5822
2008-08-26 12:50:00,39.55,39.56,39.49,39.5,10306.406685236769,18.5688,18.5735,18.5406,18.5453,10306.4067
2008-08-26 12:55:00,39.49,39.5,39.49,39.5,6545.961002785516,18.5406,18.5453,18.5406,18.5453,6545.961
2008-08-26 13:00:00,39.5,39.5,39.45,39.45,5292.479108635098,18.5453,18.5453,18.5218,18.5218,5292.4791
2008-08-26 13:05:00,39.47,39.48,39.46,39.48,12952.64623955432,18.5312,18.5359,18.5265,18.5359,12952.6462
2008-08-26 13:10:00,39.48,39.5,39.48,39.5,6685.236768802229,18.5359,18.5453,18.5359,18.5453,6685.2368
2008-08-26 13:15:00,39.51,39.54,39.51,39.53,17966.57381615599,18.55,18.5641,18.55,18.5594,17966.5738
2008-08-26 13:20:00,39.53,39.59,39.53,39.59,17548.74651810585,18.5594,18.5876,18.5594,18.5876,17548.7465
2008-08-26 13:25:00,39.58,39.61,39.55,39.59,24930.362116991644,18.5829,18.5969,18.5688,18.5876,24930.3621
2008-08-26 13:30:00,39.59,39.59,39.52,39.53,9610.027855153205,18.5876,18.5876,18.5547,18.5594,9610.0279
2008-08-26 13:35:00,39.53,39.53,39.49,39.51,6685.236768802229,18.5594,18.5594,18.5406,18.55,6685.2368
2008-08-26 13:40:00,39.53,39.53,39.46,39.47,4735.376044568246,18.5594,18.5594,18.5265,18.5312,4735.376
2008-08-26 13:45:00,39.47,39.47,39.42,39.42,12116.99164345404,18.5312,18.5312,18.5077,18.5077,12116.9916
2008-08-26 13:50:00,39.43,39.49,39.43,39.49,6963.788300835655,18.5124,18.5406,18.5124,18.5406,6963.7883
2008-08-26 13:55:00,39.5,39.5,39.45,39.45,2228.4122562674097,18.5453,18.5453,18.5218,18.5218,2228.4123
2008-08-26 14:00:00,39.46,39.46,39.41,39.42,12674.094707520891,18.5265,18.5265,18.503,18.5077,12674.0947
2008-08-26 14:05:00,39.43,39.49,39.41,39.48,14066.852367688023,18.5124,18.5406,18.503,18.5359,14066.8524
2008-08-26 14:10:00,39.49,39.52,39.45,39.51,22562.674094707523,18.5406,18.5547,18.5218,18.55,22562.6741
2008-08-26 14:15:00,39.5,39.5,39.44,39.45,34818.94150417828,18.5453,18.5453,18.5171,18.5218,34818.9415
2008-08-26 14:20:00,39.45,39.46,39.41,39.41,10027.855153203343,18.5218,18.5265,18.503,18.503,10027.8552
2008-08-26 14:25:00,39.44,39.44,39.38,39.38,9610.027855153205,18.5171,18.5171,18.489,18.489,9610.0279
2008-08-26 14:30:00,39.38,39.44,39.36,39.43,9610.027855153205,18.489,18.5171,18.4796,18.5124,9610.0279
2008-08-26 14:35:00,39.42,39.42,39.37,39.38,10027.855153203343,18.5077,18.5077,18.4843,18.489,10027.8552
2008-08-26 14:40:00,39.41,39.41,39.38,39.38,5988.857938718664,18.503,18.503,18.489,18.489,5988.8579
2008-08-26 14:45:00,39.4,39.41,39.35,39.4,10306.406685236769,18.4983,18.503,18.4749,18.4983,10306.4067
2008-08-26 14:50:00,39.4,39.41,39.34,39.34,15459.610027855157,18.4983,18.503,18.4702,18.4702,15459.61
2008-08-26 14:55:00,39.35,39.37,39.31,39.32,28412.25626740948,18.4749,18.4843,18.4561,18.4608,28412.2563
2008-08-26 15:00:00,39.33,39.35,39.31,39.32,31337.04735376045,18.4655,18.4749,18.4561,18.4608,31337.0474
2008-08-26 15:05:00,39.32,39.36,39.3,39.3,23119.777158774374,18.4608,18.4796,18.4514,18.4514,23119.7772
2008-08-26 15:10:00,39.3,39.38,39.27,39.36,23955.43175487465,18.4514,18.489,18.4373,18.4796,23955.4318
2008-08-26 15:15:00,39.36,39.39,39.35,39.38,22144.846796657384,18.4796,18.4937,18.4749,18.489,22144.8468
2008-08-26 15:20:00,39.37,39.38,39.32,39.33,21030.64066852368,18.4843,18.489,18.4608,18.4655,21030.6407
2008-08-26 15:25:00,39.32,39.36,39.32,39.34,10584.958217270196,18.4608,18.4796,18.4608,18.4702,10584.9582
2008-08-26 15:30:00,39.34,39.39,39.32,39.37,26183.844011142064,18.4702,18.4937,18.4608,18.4843,26183.844
2008-08-26 15:35:00,39.38,39.44,39.38,39.4,57103.06406685237,18.489,18.5171,18.489,18.4983,57103.0641
2008-08-26 15:40:00,39.38,39.45,39.38,39.41,25766.01671309192,18.489,18.5218,18.489,18.503,25766.0167
2008-08-26 15:45:00,39.42,39.49,39.42,39.45,27715.877437325908,18.5077,18.5406,18.5077,18.5218,27715.8774
2008-08-26 15:50:00,39.47,39.5,39.46,39.48,27855.15320334262,18.5312,18.5453,18.5265,18.5359,27855.1532
2008-08-26 15:55:00,39.49,39.52,39.45,39.51,66434.54038997214,18.5406,18.5547,18.5218,18.55,66434.5404
2008-08-27 09:30:00,39.49,39.49,39.2,39.27,44707.5208913649,18.5406,18.5406,18.4044,18.4373,44707.5209
2008-08-27 09:35:00,39.24,39.35,39.19,39.33,21866.29526462396,18.4232,18.4749,18.3998,18.4655,21866.2953
2008-08-27 09:40:00,39.32,39.36,39.19,39.24,66155.98885793872,18.4608,18.4796,18.3998,18.4232,66155.9889
2008-08-27 09:45:00,39.23,39.3,39.17,39.22,47910.86350974931,18.4185,18.4514,18.3904,18.4138,47910.8635
2008-08-27 09:50:00,39.21,39.21,39.16,39.17,36211.69916434541,18.4091,18.4091,18.3857,18.3904,36211.6992
2008-08-27 09:55:00,39.18,39.28,39.17,39.26,19637.883008356548,18.3951,18.442,18.3904,18.4326,19637.883
2008-08-27 10:00:00,39.24,39.25,39.2,39.22,17827.298050139278,18.4232,18.4279,18.4044,18.4138,17827.2981
2008-08-27 10:05:00,39.22,39.25,39.19,39.24,45264.62395543176,18.4138,18.4279,18.3998,18.4232,45264.624
2008-08-27 10:10:00,39.24,39.27,39.19,39.24,37325.90529247911,18.4232,18.4373,18.3998,18.4232,37325.9053
2008-08-27 10:15:00,39.24,39.31,39.23,39.3,16991.643454038996,18.4232,18.4561,18.4185,18.4514,16991.6435
2008-08-27 10:20:00,39.3,39.43,39.3,39.37,22284.122562674096,18.4514,18.5124,18.4514,18.4843,22284.1226
2008-08-27 10:25:00,39.35,39.37,39.27,39.27,23816.15598885794,18.4749,18.4843,18.4373,18.4373,23816.156
2008-08-27 10:30:00,39.3,39.36,39.27,39.35,11002.785515320336,18.4514,18.4796,18.4373,18.4749,11002.7855
2008-08-27 10:35:00,39.35,39.38,39.28,39.33,29805.013927576605,18.4749,18.489,18.442,18.4655,29805.0139
2008-08-27 10:40:00,39.34,39.35,39.25,39.26,17827.298050139278,18.4702,18.4749,18.4279,18.4326,17827.2981
2008-08-27 10:45:00,39.26,39.3,39.24,39.25,18523.676880222843,18.4326,18.4514,18.4232,18.4279,18523.6769
2008-08-27 10:50:00,39.24,39.28,39.24,39.27,11142.061281337048,18.4232,18.442,18.4232,18.4373,11142.0613
2008-08-27 10:55:00,39.26,39.3,39.25,39.25,14902.506963788304,18.4326,18.4514,18.4279,18.4279,14902.507
2008-08-27 11:00:00,39.27,39.3,39.2,39.22,14623.955431754875,18.4373,18.4514,18.4044,18.4138,14623.9554
2008-08-27 11:05:00,39.21,39.28,39.2,39.23,18384.401114206128,18.4091,18.442,18.4044,18.4185,18384.4011
2008-08-27 11:10:00,39.24,39.27,39.23,39.25,23119.777158774374,18.4232,18.4373,18.4185,18.4279,23119.7772
2008-08-27 11:15:00,39.24,39.27,39.23,39.27,8635.097493036212,18.4232,18.4373,18.4185,18.4373,8635.0975
2008-08-27 11:20:00,39.27,39.29,39.26,39.27,23537.604456824512,18.4373,18.4467,18.4326,18.4373,23537.6045
2008-08-27 11:25:00,39.28,39.29,39.26,39.26,16295.264623955432,18.442,18.4467,18.4326,18.4326,16295.2646
2008-08-27 11:30:00,39.26,39.28,39.22,39.28,28969.359331476324,18.4326,18.442,18.4138,18.442,28969.3593
2008-08-27 11:35:00,39.28,39.3,39.26,39.27,13788.300835654596,18.442,18.4514,18.4326,18.4373,13788.3008
2008-08-27 11:40:00,39.27,39.3,39.27,39.3,18523.676880222843,18.4373,18.4514,18.4373,18.4514,18523.6769
2008-08-27 11:45:00,39.3,39.35,39.3,39.34,19637.883008356548,18.4514,18.4749,18.4514,18.4702,19637.883
2008-08-27 11:50:00,39.33,39.34,39.26,39.27,22144.846796657384,18.4655,18.4702,18.4326,18.4373,22144.8468
2008-08-27 11:55:00,39.26,39.32,39.25,39.29,16016.713091922007,18.4326,18.4608,18.4279,18.4467,16016.7131
2008-08-27 12:00:00,39.3,39.31,39.25,39.31,18662.952646239555,18.4514,18.4561,18.4279,18.4561,18662.9526
2008-08-27 12:05:00,39.3,39.35,39.3,39.33,17270.194986072423,18.4514,18.4749,18.4514,18.4655,17270.195
2008-08-27 12:10:00,39.32,39.4,39.3,39.38,27576.601671309192,18.4608,18.4983,18.4514,18.489,27576.6017
2008-08-27 12:15:00,39.38,39.39,39.33,39.35,21727.01949860724,18.489,18.4937,18.4655,18.4749,21727.0195
2008-08-27 12:20:00,39.34,39.45,39.34,39.42,19777.15877437326,18.4702,18.5218,18.4702,18.5077,19777.1588
2008-08-27 12:25:00,39.42,39.44,39.39,39.41,8217.270194986073,18.5077,18.5171,18.4937,18.503,8217.2702
2008-08-27 12:30:00,39.41,39.46,39.41,39.45,12813.370473537603,18.503,18.5265,18.503,18.5218,12813.3705
2008-08-27 12:35:00,39.43,39.47,39.42,39.42,34261.83844011142,18.5124,18.5312,18.5077,18.5077,34261.8384
2008-08-27 12:40:00,39.43,39.58,39.43,39.54,21030.64066852368,18.5124,18.5829,18.5124,18.5641,21030.6407
2008-08-27 12:45:00,39.55,39.6,39.55,39.58,18662.952646239555,18.5688,18.5922,18.5688,18.5829,18662.9526
2008-08-27 12:50:00,39.58,39.63,39.58,39.63,13231.197771587744,18.5829,18.6063,18.5829,18.6063,13231.1978
2008-08-27 12:55:00,39.63,39.65,39.61,39.61,15181.058495821728,18.6063,18.6157,18.5969,18.5969,15181.0585
2008-08-27 13:00:00,39.6,39.64,39.6,39.64,8774.373259052925,18.5922,18.611,18.5922,18.611,8774.3733
2008-08-27 13:05:00,39.63,39.64,39.43,39.63,8495.821727019498,18.6063,18.611,18.5124,18.6063,8495.8217
2008-08-27 13:10:00,39.63,39.64,39.63,39.63,5153.203342618384,18.6063,18.611,18.6063,18.6063,5153.2033
2008-08-27 13:15:00,39.63,39.66,39.63,39.65,9331.476323119778,18.6063,18.6204,18.6063,18.6157,9331.4763
2008-08-27 13:20:00,39.65,39.65,39.6,39.6,36490.25069637883,18.6157,18.6157,18.5922,18.5922,36490.2507
2008-08-27 13:25:00,39.6,39.62,39.6,39.61,3899.721448467967,18.5922,18.6016,18.5922,18.5969,3899.7214
2008-08-27 13:30:00,39.61,39.63,39.61,39.61,9052.924791086352,18.5969,18.6063,18.5969,18.5969,9052.9248
2008-08-27 13:35:00,39.61,39.63,39.6,39.63,10584.958217270196,18.5969,18.6063,18.5922,18.6063,10584.9582
2008-08-27 13:40:00,39.63,39.63,39.63,39.63,6128.133704735376,18.6063,18.6063,18.6063,18.6063,6128.1337
2008-08-27 13:45:00,39.63,39.66,39.63,39.65,37883.008356545964,18.6063,18.6204,18.6063,18.6157,37883.0084
2008-08-27 13:50:00,39.65,39.65,39.61,39.63,14623.955431754875,18.6157,18.6157,18.5969,18.6063,14623.9554
2008-08-27 13:55:00,39.63,39.67,39.6,39.6,16573.816155988858,18.6063,18.6251,18.5922,18.5922,16573.8162
2008-08-27 14:00:00,39.6,39.63,39.6,39.63,13370.473537604455,18.5922,18.6063,18.5922,18.6063,13370.4735
2008-08-27 14:05:00,39.63,39.64,39.61,39.63,12952.64623955432,18.6063,18.611,18.5969,18.6063,12952.6462
2008-08-27 14:10:00,39.62,39.62,39.57,39.61,14345.403899721448,18.6016,18.6016,18.5782,18.5969,14345.4039
2008-08-27 14:15:00,39.62,39.62,39.55,39.56,21866.29526462396,18.6016,18.6016,18.5688,18.5735,21866.2953
2008-08-27 14:20:00,39.56,39.57,39.55,39.56,18384.401114206128,18.5735,18.5782,18.5688,18.5735,18384.4011
2008-08-27 14:25:00,39.55,39.58,39.51,39.56,12674.094707520891,18.5688,18.5829,18.55,18.5735,12674.0947
2008-08-27 14:30:00,39.56,39.57,39.55,39.56,5849.58217270195,18.5735,18.5782,18.5688,18.5735,5849.5822
2008-08-27 14:35:00,39.55,39.58,39.55,39.57,9470.752089136491,18.5688,18.5829,18.5688,18.5782,9470.7521
2008-08-27 14:40:00,39.58,39.63,39.57,39.63,8913.649025069639,18.5829,18.6063,18.5782,18.6063,8913.649
2008-08-27 14:45:00,39.63,39.64,39.58,39.6,9052.924791086352,18.6063,18.611,18.5829,18.5922,9052.9248
2008-08-27 14:50:00,39.6,39.61,39.55,39.55,8774.373259052925,18.5922,18.5969,18.5688,18.5688,8774.3733
2008-08-27 14:55:00,39.55,39.55,39.53,39.53,9052.924791086352,18.5688,18.5688,18.5594,18.5594,9052.9248
2008-08-27 15:00:00,39.53,39.55,39.52,39.53,17130.91922005571,18.5594,18.5688,18.5547,18.5594,17130.9192
2008-08-27 15:05:00,39.53,39.58,39.52,39.58,12256.267409470753,18.5594,18.5829,18.5547,18.5829,12256.2674
2008-08-27 15:10:00,39.58,39.58,39.52,39.52,13927.57660167131,18.5829,18.5829,18.5547,18.5547,13927.5766
2008-08-27 15:15:00,39.51,39.51,39.46,39.48,17270.194986072423,18.55,18.55,18.5265,18.5359,17270.195
2008-08-27 15:20:00,39.48,39.48,39.43,39.44,17688.022284122562,18.5359,18.5359,18.5124,18.5171,17688.0223
2008-08-27 15:25:00,39.44,39.45,39.41,39.43,20891.364902506964,18.5171,18.5218,18.503,18.5124,20891.3649
2008-08-27 15:30:00,39.43,39.48,39.38,39.48,42339.83286908078,18.5124,18.5359,18.489,18.5359,42339.8329
2008-08-27 15:35:00,39.48,39.51,39.45,39.51,34401.114206128135,18.5359,18.55,18.5218,18.55,34401.1142
2008-08-27 15:40:00,39.51,39.56,39.49,39.55,29944.28969359332,18.55,18.5735,18.5406,18.5688,29944.2897
2008-08-27 15:45:00,39.55,39.56,39.48,39.49,34818.94150417828,18.5688,18.5735,18.5359,18.5406,34818.9415
2008-08-27 15:50:00,39.5,39.56,39.49,39.56,44428.96935933148,18.5453,18.5735,18.5406,18.5735,44428.9694
2008-08-27 15:55:00,39.56,39.59,39.53,39.57,79526.46239554317,18.5735,18.5876,18.5594,18.5782,79526.4624
2008-08-28 09:30:00,39.76,39.8,39.67,39.74,13927.57660167131,18.6674,18.6861,18.6251,18.658,13927.5766
2008-08-28 09:35:00,39.73,39.87,39.73,39.87,12674.094707520891,18.6533,18.719,18.6533,18.719,12674.0947
2008-08-28 09:40:00,39.9,39.94,39.82,39.82,15738.16155988858,18.7331,18.7519,18.6955,18.6955,15738.1616
2008-08-28 09:45:00,39.81,39.92,39.81,39.85,16991.643454038996,18.6908,18.7425,18.6908,18.7096,16991.6435
2008-08-28 09:50:00,39.85,39.91,39.85,39.88,9192.200557103064,18.7096,18.7378,18.7096,18.7237,9192.2006
2008-08-28 09:55:00,39.89,39.98,39.89,39.94,20055.710306406687,18.7284,18.7707,18.7284,18.7519,20055.7103
2008-08-28 10:00:00,39.92,39.97,39.83,39.84,16573.816155988858,18.7425,18.766,18.7002,18.7049,16573.8162
2008-08-28 10:05:00,39.85,39.88,39.83,39.88,12674.094707520891,18.7096,18.7237,18.7002,18.7237,12674.0947
2008-08-28 10:10:00,39.88,39.92,39.86,39.92,4874.651810584958,18.7237,18.7425,18.7143,18.7425,4874.6518
2008-08-28 10:15:00,39.95,39.97,39.88,39.88,8635.097493036212,18.7566,18.766,18.7237,18.7237,8635.0975
2008-08-28 10:20:00,39.87,39.88,39.85,39.88,7242.339832869081,18.719,18.7237,18.7096,18.7237,7242.3398
2008-08-28 10:25:00,39.87,39.9,39.87,39.9,4038.99721448468,18.719,18.7331,18.719,18.7331,4038.9972
2008-08-28 10:30:00,39.88,39.88,39.83,39.83,11559.888579387189,18.7237,18.7237,18.7002,18.7002,11559.8886
2008-08-28 10:35:00,39.84,39.98,39.84,39.98,24094.707520891367,18.7049,18.7707,18.7049,18.7707,24094.7075
2008-08-28 10:40:00,39.99,40.1,39.95,40.1,24094.707520891367,18.7754,18.827,18.7566,18.827,24094.7075
2008-08-28 10:45:00,40.09,40.09,39.99,40.0,26601.671309192203,18.8223,18.8223,18.7754,18.78,26601.6713
2008-08-28 10:50:00,40.0,40.01,39.94,39.94,12674.094707520891,18.78,18.7847,18.7519,18.7519,12674.0947
2008-08-28 10:55:00,39.94,39.99,39.92,39.99,7799.442896935933,18.7519,18.7754,18.7425,18.7754,7799.4429
2008-08-28 11:00:00,39.99,40.01,39.95,39.95,8913.649025069639,18.7754,18.7847,18.7566,18.7566,8913.649
2008-08-28 11:05:00,39.94,39.98,39.94,39.96,9470.752089136491,18.7519,18.7707,18.7519,18.7613,9470.7521
2008-08-28 11:10:00,39.95,39.96,39.87,39.92,17409.47075208914,18.7566,18.7613,18.719,18.7425,17409.4708
2008-08-28 11:15:00,39.91,39.92,39.86,39.91,20612.813370473537,18.7378,18.7425,18.7143,18.7378,20612.8134
2008-08-28 11:20:00,39.9,39.9,39.83,39.83,15181.058495821728,18.7331,18.7331,18.7002,18.7002,15181.0585
2008-08-28 11:25:00,39.83,39.88,39.83,39.86,7799.442896935933,18.7002,18.7237,18.7002,18.7143,7799.4429
2008-08-28 11:30:00,39.86,39.89,39.83,39.89,22980.501392757666,18.7143,18.7284,18.7002,18.7284,22980.5014
2008-08-28 11:35:00,39.9,39.94,39.89,39.89,7103.064066852368,18.7331,18.7519,18.7284,18.7284,7103.0641
2008-08-28 11:40:00,39.89,39.9,39.79,39.86,31058.49582172702,18.7284,18.7331,18.6815,18.7143,31058.4958
2008-08-28 11:45:00,39.86,39.9,39.81,39.88,24930.362116991644,18.7143,18.7331,18.6908,18.7237,24930.3621
2008-08-28 11:50:00,39.89,40.01,39.85,40.01,25905.29247910864,18.7284,18.7847,18.7096,18.7847,25905.2925
2008-08-28 11:55:00,40.01,40.04,40.0,40.01,6406.6852367688025,18.7847,18.7988,18.78,18.7847,6406.6852
2008-08-28 12:00:00,40.01,40.05,39.99,40.01,9610.027855153205,18.7847,18.8035,18.7754,18.7847,9610.0279
2008-08-28 12:05:00,40.02,40.02,39.92,39.92,11977.715877437327,18.7894,18.7894,18.7425,18.7425,11977.7159
2008-08-28 12:10:00,39.92,39.93,39.83,39.83,15598.885793871868,18.7425,18.7472,18.7002,18.7002,15598.8858
2008-08-28 12:15:00,39.82,39.88,39.82,39.87,10027.855153203343,18.6955,18.7237,18.6955,18.719,10027.8552
2008-08-28 12:20:00,39.86,39.86,39.82,39.82,14066.852367688023,18.7143,18.7143,18.6955,18.6955,14066.8524
2008-08-28 12:25:00,39.82,39.83,39.79,39.83,16016.713091922007,18.6955,18.7002,18.6815,18.7002,16016.7131
2008-08-28 12:30:00,39.83,39.88,39.83,39.87,10724.23398328691,18.7002,18.7237,18.7002,18.719,10724.234
2008-08-28 12:35:00,39.87,39.88,39.87,39.88,7520.891364902507,18.719,18.7237,18.719,18.7237,7520.8914
2008-08-28 12:40:00,39.87,39.89,39.87,39.89,7520.891364902507,18.719,18.7284,18.719,18.7284,7520.8914
2008-08-28 12:45:00,39.88,39.9,39.88,39.9,8913.649025069639,18.7237,18.7331,18.7237,18.7331,8913.649
2008-08-28 12:50:00,39.88,39.96,39.88,39.96,11281.337047353762,18.7237,18.7613,18.7237,18.7613,11281.337
2008-08-28 12:55:00,39.95,39.96,39.95,39.96,1671.3091922005572,18.7566,18.7613,18.7566,18.7613,1671.3092
2008-08-28 13:00:00,39.96,39.99,39.93,39.97,8356.545961002786,18.7613,18.7754,18.7472,18.766,8356.546
2008-08-28 13:05:00,39.99,40.01,39.97,39.98,3621.169916434541,18.7754,18.7847,18.766,18.7707,3621.1699
2008-08-28 13:10:00,39.98,39.98,39.94,39.95,7103.064066852368,18.7707,18.7707,18.7519,18.7566,7103.0641
2008-08-28 13:15:00,39.94,40.01,39.94,39.99,18802.228412256267,18.7519,18.7847,18.7519,18.7754,18802.2284
2008-08-28 13:20:00,39.99,40.01,39.96,39.97,15181.058495821728,18.7754,18.7847,18.7613,18.766,15181.0585
2008-08-28 13:25:00,39.97,40.03,39.97,40.01,4178.272980501393,18.766,18.7941,18.766,18.7847,4178.273
2008-08-28 13:30:00,39.99,40.03,39.99,40.02,8635.097493036212,18.7754,18.7941,18.7754,18.7894,8635.0975
2008-08-28 13:35:00,40.02,40.03,40.0,40.02,7799.442896935933,18.7894,18.7941,18.78,18.7894,7799.4429
2008-08-28 13:40:00,40.01,40.06,40.01,40.04,11559.888579387189,18.7847,18.8082,18.7847,18.7988,11559.8886
2008-08-28 13:45:00,40.04,40.06,39.96,39.96,21587.74373259053,18.7988,18.8082,18.7613,18.7613,21587.7437
2008-08-28 13:50:00,39.96,39.96,39.91,39.91,12952.64623955432,18.7613,18.7613,18.7378,18.7378,12952.6462
2008-08-28 13:55:00,39.91,39.92,39.88,39.91,14902.506963788304,18.7378,18.7425,18.7237,18.7378,14902.507
2008-08-28 14:00:00,39.91,39.93,39.87,39.88,18941.504178272982,18.7378,18.7472,18.719,18.7237,18941.5042
2008-08-28 14:05:00,39.87,39.89,39.83,39.85,23816.15598885794,18.719,18.7284,18.7002,18.7096,23816.156
2008-08-28 14:10:00,39.85,39.87,39.83,39.86,27576.601671309192,18.7096,18.719,18.7002,18.7143,27576.6017
2008-08-28 14:15:00,39.85,39.86,39.83,39.85,17688.022284122562,18.7096,18.7143,18.7002,18.7096,17688.0223
2008-08-28 14:20:00,39.85,39.87,39.83,39.85,17270.194986072423,18.7096,18.719,18.7002,18.7096,17270.195
2008-08-28 14:25:00,39.84,39.88,39.82,39.86,23955.43175487465,18.7049,18.7237,18.6955,18.7143,23955.4318
2008-08-28 14:30:00,39.86,39.92,39.86,39.88,17130.91922005571,18.7143,18.7425,18.7143,18.7237,17130.9192
2008-08-28 14:35:00,39.88,39.9,39.84,39.87,9470.752089136491,18.7237,18.7331,18.7049,18.719,9470.7521
2008-08-28 14:40:00,39.87,39.88,39.84,39.87,14345.403899721448,18.719,18.7237,18.7049,18.719,14345.4039
2008-08-28 14:45:00,39.86,39.9,39.86,39.87,19080.77994428969,18.7143,18.7331,18.7143,18.719,19080.7799
2008-08-28 14:50:00,39.86,39.88,39.86,39.88,10445.682451253482,18.7143,18.7237,18.7143,18.7237,10445.6825
2008-08-28 14:55:00,39.88,39.91,39.87,39.88,17409.47075208914,18.7237,18.7378,18.719,18.7237,17409.4708
2008-08-28 15:00:00,39.87,39.9,39.86,39.89,19220.05571030641,18.719,18.7331,18.7143,18.7284,19220.0557
2008-08-28 15:05:00,39.88,39.91,39.86,39.87,18384.401114206128,18.7237,18.7378,18.7143,18.719,18384.4011
2008-08-28 15:10:00,39.88,39.88,39.85,39.87,23259.05292479109,18.7237,18.7237,18.7096,18.719,23259.0529
2008-08-28 15:15:00,39.86,39.89,39.86,39.87,28412.25626740948,18.7143,18.7284,18.7143,18.719,28412.2563
2008-08-28 15:20:00,39.88,39.94,39.87,39.94,26183.844011142064,18.7237,18.7519,18.719,18.7519,26183.844
2008-08-28 15:25:00,39.92,39.94,39.86,39.9,31058.49582172702,18.7425,18.7519,18.7143,18.7331,31058.4958
2008-08-28 15:30:00,39.9,39.91,39.85,39.87,32590.529247910865,18.7331,18.7378,18.7096,18.719,32590.5292
2008-08-28 15:35:00,39.87,39.91,39.85,39.91,48328.690807799445,18.719,18.7378,18.7096,18.7378,48328.6908
2008-08-28 15:40:00,39.91,39.99,39.91,39.95,79805.01392757661,18.7378,18.7754,18.7378,18.7566,79805.0139
2008-08-28 15:45:00,39.94,39.94,39.88,39.89,78272.98050139277,18.7519,18.7519,18.7237,18.7284,78272.9805
2008-08-28 15:50:00,39.9,39.91,39.88,39.88,64484.67966573816,18.7331,18.7378,18.7237,18.7237,64484.6797
2008-08-28 15:55:00,39.88,39.95,39.86,39.91,84679.66573816157,18.7237,18.7566,18.7143,18.7378,84679.6657
2008-08-29 09:30:00,39.75,39.86,39.74,39.78,12534.81894150418,18.6627,18.7143,18.658,18.6768,12534.8189
2008-08-29 09:35:00,39.84,39.89,39.82,39.88,8077.994428969359,18.7049,18.7284,18.6955,18.7237,8077.9944
2008-08-29 09:40:00,39.87,40.12,39.87,40.12,14206.128133704737,18.719,18.8364,18.719,18.8364,14206.1281
2008-08-29 09:45:00,40.14,40.19,40.09,40.19,12256.267409470753,18.8458,18.8693,18.8223,18.8693,12256.2674
2008-08-29 09:50:00,40.18,40.2,40.07,40.13,11420.612813370471,18.8646,18.8739,18.8129,18.8411,11420.6128
2008-08-29 09:55:00,40.1,40.15,40.08,40.15,23537.604456824512,18.827,18.8505,18.8176,18.8505,23537.6045
2008-08-29 10:00:00,40.15,40.16,40.09,40.09,5988.857938718664,18.8505,18.8552,18.8223,18.8223,5988.8579
2008-08-29 10:05:00,40.11,40.11,40.06,40.07,3899.721448467967,18.8317,18.8317,18.8082,18.8129,3899.7214
2008-08-29 10:10:00,40.09,40.11,40.07,40.11,3203.342618384401,18.8223,18.8317,18.8129,18.8317,3203.3426
2008-08-29 10:15:00,40.1,40.13,40.07,40.1,9192.200557103064,18.827,18.8411,18.8129,18.827,9192.2006
2008-08-29 10:20:00,40.1,40.12,40.05,40.06,12952.64623955432,18.827,18.8364,18.8035,18.8082,12952.6462
2008-08-29 10:25:00,40.06,40.07,40.04,40.06,14066.852367688023,18.8082,18.8129,18.7988,18.8082,14066.8524
2008-08-29 10:30:00,40.08,40.09,40.03,40.04,33983.28690807799,18.8176,18.8223,18.7941,18.7988,33983.2869
2008-08-29 10:35:00,40.04,40.04,39.95,39.95,7242.339832869081,18.7988,18.7988,18.7566,18.7566,7242.3398
2008-08-29 10:40:00,39.94,39.94,39.83,39.84,9610.027855153205,18.7519,18.7519,18.7002,18.7049,9610.0279
2008-08-29 10:45:00,39.84,39.84,39.77,39.78,7242.339832869081,18.7049,18.7049,18.6721,18.6768,7242.3398
2008-08-29 10:50:00,39.77,39.78,39.77,39.78,7242.339832869081,18.6721,18.6768,18.6721,18.6768,7242.3398
2008-08-29 10:55:00,39.78,39.78,39.73,39.74,8774.373259052925,18.6768,18.6768,18.6533,18.658,8774.3733
2008-08-29 11:00:00,39.73,39.76,39.73,39.74,11420.612813370471,18.6533,18.6674,18.6533,18.658,11420.6128
2008-08-29 11:05:00,39.75,39.8,39.75,39.8,9052.924791086352,18.6627,18.6861,18.6627,18.6861,9052.9248
2008-08-29 11:10:00,39.78,39.83,39.78,39.81,6824.512534818942,18.6768,18.7002,18.6768,18.6908,6824.5125
2008-08-29 11:15:00,39.82,39.87,39.82,39.87,6128.133704735376,18.6955,18.719,18.6955,18.719,6128.1337
2008-08-29 11:20:00,39.86,39.87,39.8,39.8,5153.203342618384,18.7143,18.719,18.6861,18.6861,5153.2033
2008-08-29 11:25:00,39.79,39.91,39.79,39.91,24094.707520891367,18.6815,18.7378,18.6815,18.7378,24094.7075
2008-08-29 11:30:00,39.91,39.91,39.8,39.85,15738.16155988858,18.7378,18.7378,18.6861,18.7096,15738.1616
2008-08-29 11:35:00,39.81,39.86,39.78,39.8,7103.064066852368,18.6908,18.7143,18.6768,18.6861,7103.0641
2008-08-29 11:40:00,39.79,39.91,39.77,39.9,29108.63509749304,18.6815,18.7378,18.6721,18.7331,29108.6351
2008-08-29 11:45:00,39.9,39.9,39.82,39.83,16155.98885793872,18.7331,18.7331,18.6955,18.7002,16155.9889
2008-08-29 11:50:00,39.83,39.86,39.8,39.82,27994.42896935933,18.7002,18.7143,18.6861,18.6955,27994.429
2008-08-29 11:55:00,39.81,39.86,39.81,39.83,8635.097493036212,18.6908,18.7143,18.6908,18.7002,8635.0975
2008-08-29 12:00:00,39.84,39.86,39.84,39.86,16155.98885793872,18.7049,18.7143,18.7049,18.7143,16155.9889
2008-08-29 12:05:00,39.85,39.85,39.76,39.81,9331.476323119778,18.7096,18.7096,18.6674,18.6908,9331.4763
2008-08-29 12:10:00,39.81,39.85,39.79,39.79,6963.788300835655,18.6908,18.7096,18.6815,18.6815,6963.7883
2008-08-29 12:15:00,39.8,39.83,39.79,39.81,2506.963788300836,18.6861,18.7002,18.6815,18.6908,2506.9638
2008-08-29 12:20:00,39.81,39.84,39.8,39.82,4456.824512534819,18.6908,18.7049,18.6861,18.6955,4456.8245
2008-08-29 12:25:00,39.82,39.82,39.79,39.81,2367.688022284123,18.6955,18.6955,18.6815,18.6908,2367.688
2008-08-29 12:30:00,39.79,39.82,39.79,39.81,2089.1364902506966,18.6815,18.6955,18.6815,18.6908,2089.1365
2008-08-29 12:35:00,39.82,39.85,39.82,39.82,2228.4122562674097,18.6955,18.7096,18.6955,18.6955,2228.4123
2008-08-29 12:40:00,39.83,39.87,39.82,39.86,9470.752089136491,18.7002,18.719,18.6955,18.7143,9470.7521
2008-08-29 12:45:00,39.86,39.87,39.83,39.85,2506.963788300836,18.7143,18.719,18.7002,18.7096,2506.9638
2008-08-29 12:50:00,39.85,39.92,39.85,39.88,18384.401114206128,18.7096,18.7425,18.7096,18.7237,18384.4011
2008-08-29 12:55:00,39.88,39.88,39.86,39.86,4178.272980501393,18.7237,18.7237,18.7143,18.7143,4178.273
2008-08-29 13:00:00,39.84,39.91,39.83,39.91,6963.788300835655,18.7049,18.7378,18.7002,18.7378,6963.7883
2008-08-29 13:05:00,39.89,39.91,39.87,39.89,5292.479108635098,18.7284,18.7378,18.719,18.7284,5292.4791
2008-08-29 13:10:00,39.89,39.91,39.88,39.88,6963.788300835655,18.7284,18.7378,18.7237,18.7237,6963.7883
2008-08-29 13:15:00,39.88,39.96,39.88,39.93,8356.545961002786,18.7237,18.7613,18.7237,18.7472,8356.546
2008-08-29 13:20:00,39.94,40.04,39.94,39.97,11559.888579387189,18.7519,18.7988,18.7519,18.766,11559.8886
2008-08-29 13:25:00,39.96,39.99,39.94,39.98,6128.133704735376,18.7613,18.7754,18.7519,18.7707,6128.1337
2008-08-29 13:30:00,39.96,39.99,39.95,39.95,4456.824512534819,18.7613,18.7754,18.7566,18.7566,4456.8245
2008-08-29 13:35:00,39.97,39.98,39.88,39.88,13370.473537604455,18.766,18.7707,18.7237,18.7237,13370.4735
2008-08-29 13:40:00,39.88,39.88,39.87,39.87,8077.994428969359,18.7237,18.7237,18.719,18.719,8077.9944
2008-08-29 13:45:00,39.87,39.87,39.83,39.87,14066.852367688023,18.719,18.719,18.7002,18.719,14066.8524
2008-08-29 13:50:00,39.88,39.88,39.84,39.86,3899.721448467967,18.7237,18.7237,18.7049,18.7143,3899.7214
2008-08-29 13:55:00,39.86,39.88,39.85,39.88,4596.100278551532,18.7143,18.7237,18.7096,18.7237,4596.1003
2008-08-29 14:00:00,39.88,39.89,39.86,39.88,6824.512534818942,18.7237,18.7284,18.7143,18.7237,6824.5125
2008-08-29 14:05:00,39.88,39.88,39.83,39.85,9052.924791086352,18.7237,18.7237,18.7002,18.7096,9052.9248
2008-08-29 14:10:00,39.85,39.85,39.82,39.83,11002.785515320336,18.7096,18.7096,18.6955,18.7002,11002.7855
2008-08-29 14:15:00,39.82,39.83,39.77,39.83,28830.08356545961,18.6955,18.7002,18.6721,18.7002,28830.0836
2008-08-29 14:20:00,39.83,39.83,39.76,39.76,6128.133704735376,18.7002,18.7002,18.6674,18.6674,6128.1337
2008-08-29 14:25:00,39.79,39.8,39.76,39.78,8077.994428969359,18.6815,18.6861,18.6674,18.6768,8077.9944
2008-08-29 14:30:00,39.78,39.81,39.76,39.77,15738.16155988858,18.6768,18.6908,18.6674,18.6721,15738.1616
2008-08-29 14:35:00,39.78,39.78,39.72,39.72,16852.367688022285,18.6768,18.6768,18.6486,18.6486,16852.3677
2008-08-29 14:40:00,39.72,39.72,39.69,39.71,9192.200557103064,18.6486,18.6486,18.6345,18.6439,9192.2006
2008-08-29 14:45:00,39.71,39.71,39.66,39.69,15459.610027855157,18.6439,18.6439,18.6204,18.6345,15459.61
2008-08-29 14:50:00,39.69,39.69,39.66,39.66,10724.23398328691,18.6345,18.6345,18.6204,18.6204,10724.234
2008-08-29 14:55:00,39.67,39.68,39.66,39.68,16295.264623955432,18.6251,18.6298,18.6204,18.6298,16295.2646
2008-08-29 15:00:00,39.68,39.71,39.67,39.69,13091.922005571032,18.6298,18.6439,18.6251,18.6345,13091.922
2008-08-29 15:05:00,39.68,39.71,39.65,39.69,16155.98885793872,18.6298,18.6439,18.6157,18.6345,16155.9889
2008-08-29 15:10:00,39.69,39.72,39.68,39.71,11420.612813370471,18.6345,18.6486,18.6298,18.6439,11420.6128
2008-08-29 15:15:00,39.71,39.73,39.68,39.73,13927.57660167131,18.6439,18.6533,18.6298,18.6533,13927.5766
2008-08-29 15:20:00,39.72,39.73,39.67,39.73,50139.27576601672,18.6486,18.6533,18.6251,18.6533,50139.2758
2008-08-29 15:25:00,39.73,39.76,39.67,39.76,44986.072423398335,18.6533,18.6674,18.6251,18.6674,44986.0724
2008-08-29 15:30:00,39.76,39.76,39.71,39.71,41225.62674094708,18.6674,18.6674,18.6439,18.6439,41225.6267
2008-08-29 15:35:00,39.71,39.78,39.71,39.73,20612.813370473537,18.6439,18.6768,18.6439,18.6533,20612.8134
2008-08-29 15:40:00,39.73,39.73,39.66,39.67,32172.70194986073,18.6533,18.6533,18.6204,18.6251,32172.7019
2008-08-29 15:45:00,39.66,39.68,39.6,39.63,28551.532033426185,18.6204,18.6298,18.5922,18.6063,28551.532
2008-08-29 15:50:00,39.63,39.63,39.54,39.54,47771.58774373259,18.6063,18.6063,18.5641,18.5641,47771.5877
2008-08-29 15:55:00,39.52,39.55,39.34,39.48,367548.74651810585,18.5547,18.5688,18.4702,18.5359,367548.7465
2008-09-02 09:30:00,39.9,40.21,39.67,40.11,69916.43454038998,18.7331,18.8786,18.6251,18.8317,69916.4345
2008-09-02 09:35:00,40.08,40.21,40.03,40.03,51114.20612813371,18.8176,18.8786,18.7941,18.7941,51114.2061
2008-09-02 09:40:00,40.05,40.21,40.04,40.16,50557.10306406685,18.8035,18.8786,18.7988,18.8552,50557.1031
2008-09-02 09:45:00,40.18,40.34,40.18,40.32,42618.38440111421,18.8646,18.9397,18.8646,18.9303,42618.3844
2008-09-02 09:50:00,40.29,40.35,40.27,40.34,33008.356545961,18.9162,18.9444,18.9068,18.9397,33008.3565
2008-09-02 09:55:00,40.35,40.35,40.25,40.27,73398.3286908078,18.9444,18.9444,18.8974,18.9068,73398.3287
2008-09-02 10:00:00,40.29,40.32,40.16,40.19,79526.46239554317,18.9162,18.9303,18.8552,18.8693,79526.4624
2008-09-02 10:05:00,40.16,40.17,40.09,40.09,59888.57938718663,18.8552,18.8599,18.8223,18.8223,59888.5794
2008-09-02 10:10:00,40.09,40.27,40.09,40.24,22284.122562674096,18.8223,18.9068,18.8223,18.8927,22284.1226
2008-09-02 10:15:00,40.26,40.34,40.25,40.29,52228.41225626741,18.9021,18.9397,18.8974,18.9162,52228.4123
2008-09-02 10:20:00,40.29,40.32,40.26,40.26,37604.45682451253,18.9162,18.9303,18.9021,18.9021,37604.4568
2008-09-02 10:25:00,40.27,40.29,40.21,40.24,37465.18105849582,18.9068,18.9162,18.8786,18.8927,37465.1811
2008-09-02 10:30:00,40.25,40.3,40.19,40.23,53760.44568245126,18.8974,18.9209,18.8693,18.888,53760.4457
2008-09-02 10:35:00,40.23,40.29,40.23,40.27,27019.49860724234,18.888,18.9162,18.888,18.9068,27019.4986
2008-09-02 10:40:00,40.27,40.29,40.19,40.21,32590.529247910865,18.9068,18.9162,18.8693,18.8786,32590.5292
2008-09-02 10:45:00,40.19,40.24,40.11,40.24,61977.71587743733,18.8693,18.8927,18.8317,18.8927,61977.7159
2008-09-02 10:50:00,40.24,40.27,40.19,40.2,27437.32590529248,18.8927,18.9068,18.8693,18.8739,27437.3259
2008-09-02 10:55:00,40.19,40.22,40.16,40.21,19916.43454038997,18.8693,18.8833,18.8552,18.8786,19916.4345
2008-09-02 11:00:00,40.23,40.27,40.21,40.24,17409.47075208914,18.888,18.9068,18.8786,18.8927,17409.4708
2008-09-02 11:05:00,40.26,40.29,40.22,40.24,17130.91922005571,18.9021,18.9162,18.8833,18.8927,17130.9192
2008-09-02 11:10:00,40.24,40.29,40.24,40.28,13091.922005571032,18.8927,18.9162,18.8927,18.9115,13091.922
2008-09-02 11:15:00,40.28,40.28,40.22,40.28,23119.777158774374,18.9115,18.9115,18.8833,18.9115,23119.7772
2008-09-02 11:20:00,40.28,40.28,40.19,40.19,20612.813370473537,18.9115,18.9115,18.8693,18.8693,20612.8134
2008-09-02 11:25:00,40.19,40.27,40.18,40.25,50417.82729805014,18.8693,18.9068,18.8646,18.8974,50417.8273
2008-09-02 11:30:00,40.24,40.31,40.24,40.31,8913.649025069639,18.8927,18.9256,18.8927,18.9256,8913.649
2008-09-02 11:35:00,40.29,40.34,40.28,40.31,13509.74930362117,18.9162,18.9397,18.9115,18.9256,13509.7493
2008-09-02 11:40:00,40.34,40.35,40.32,40.32,18384.401114206128,18.9397,18.9444,18.9303,18.9303,18384.4011
2008-09-02 11:45:00,40.31,40.31,40.2,40.24,25069.63788300836,18.9256,18.9256,18.8739,18.8927,25069.6379
2008-09-02 11:50:00,40.25,40.27,40.2,40.27,27158.774373259053,18.8974,18.9068,18.8739,18.9068,27158.7744
2008-09-02 11:55:00,40.27,40.27,40.22,40.22,11420.612813370471,18.9068,18.9068,18.8833,18.8833,11420.6128
2008-09-02 12:00:00,40.22,40.22,40.19,40.19,15459.610027855157,18.8833,18.8833,18.8693,18.8693,15459.61
2008-09-02 12:05:00,40.19,40.22,40.18,40.19,13788.300835654596,18.8693,18.8833,18.8646,18.8693,13788.3008
2008-09-02 12:10:00,40.19,40.19,40.16,40.18,15320.33426183844,18.8693,18.8693,18.8552,18.8646,15320.3343
2008-09-02 12:15:00,40.18,40.22,40.16,40.2,18662.952646239555,18.8646,18.8833,18.8552,18.8739,18662.9526
2008-09-02 12:20:00,40.19,40.22,40.19,40.19,22144.846796657384,18.8693,18.8833,18.8693,18.8693,22144.8468
2008-09-02 12:25:00,40.19,40.19,40.09,40.14,51253.48189415042,18.8693,18.8693,18.8223,18.8458,51253.4819
2008-09-02 12:30:00,40.14,40.21,40.09,40.09,35376.044568245125,18.8458,18.8786,18.8223,18.8223,35376.0446
2008-09-02 12:35:00,40.09,40.17,40.07,40.1,30640.668523676883,18.8223,18.8599,18.8129,18.827,30640.6685
2008-09-02 12:40:00,40.11,40.12,40.06,40.09,21727.01949860724,18.8317,18.8364,18.8082,18.8223,21727.0195
2008-09-02 12:45:00,40.08,40.09,39.99,40.03,19637.883008356548,18.8176,18.8223,18.7754,18.7941,19637.883
2008-09-02 12:50:00,40.02,40.12,40.01,40.08,42479.108635097495,18.7894,18.8364,18.7847,18.8176,42479.1086
2008-09-02 12:55:00,40.09,40.09,40.06,40.06,16713.091922005573,18.8223,18.8223,18.8082,18.8082,16713.0919
2008-09-02 13:00:00,40.06,40.11,40.04,40.09,18802.228412256267,18.8082,18.8317,18.7988,18.8223,18802.2284
2008-09-02 13:05:00,40.09,40.09,40.02,40.05,22980.501392757666,18.8223,18.8223,18.7894,18.8035,22980.5014
2008-09-02 13:10:00,40.06,40.09,40.04,40.06,16155.98885793872,18.8082,18.8223,18.7988,18.8082,16155.9889
2008-09-02 13:15:00,40.06,40.07,40.03,40.03,9331.476323119778,18.8082,18.8129,18.7941,18.7941,9331.4763
2008-09-02 13:20:00,40.03,40.03,39.99,40.01,16573.816155988858,18.7941,18.7941,18.7754,18.7847,16573.8162
2008-09-02 13:25:00,40.01,40.03,39.99,40.02,27576.601671309192,18.7847,18.7941,18.7754,18.7894,27576.6017
2008-09-02 13:30:00,40.03,40.03,40.01,40.02,27437.32590529248,18.7941,18.7941,18.7847,18.7894,27437.3259
2008-09-02 13:35:00,40.02,40.08,40.02,40.04,11559.888579387189,18.7894,18.8176,18.7894,18.7988,11559.8886
2008-09-02 13:40:00,40.03,40.03,39.96,39.96,13649.025069637884,18.7941,18.7941,18.7613,18.7613,13649.0251
2008-09-02 13:45:00,39.95,40.0,39.94,39.94,32869.08077994429,18.7566,18.78,18.7519,18.7519,32869.0808
2008-09-02 13:50:00,39.93,39.94,39.83,39.84,36908.07799442897,18.7472,18.7519,18.7002,18.7049,36908.078
2008-09-02 13:55:00,39.84,39.86,39.83,39.84,12674.094707520891,18.7049,18.7143,18.7002,18.7049,12674.0947
2008-09-02 14:00:00,39.83,39.86,39.79,39.84,28412.25626740948,18.7002,18.7143,18.6815,18.7049,28412.2563
2008-09-02 14:05:00,39.86,39.89,39.8,39.8,44986.072423398335,18.7143,18.7284,18.6861,18.6861,44986.0724
2008-09-02 14:10:00,39.79,39.83,39.73,39.74,17827.298050139278,18.6815,18.7002,18.6533,18.658,17827.2981
2008-09-02 14:15:00,39.74,39.76,39.66,39.68,36211.69916434541,18.658,18.6674,18.6204,18.6298,36211.6992
2008-09-02 14:20:00,39.66,39.73,39.66,39.71,33147.632311977715,18.6204,18.6533,18.6204,18.6439,33147.6323
2008-09-02 14:25:00,39.71,39.76,39.68,39.68,19498.60724233984,18.6439,18.6674,18.6298,18.6298,19498.6072
2008-09-02 14:30:00,39.68,39.71,39.67,39.71,21727.01949860724,18.6298,18.6439,18.6251,18.6439,21727.0195
2008-09-02 14:35:00,39.71,39.71,39.63,39.63,39136.490250696384,18.6439,18.6439,18.6063,18.6063,39136.4903
2008-09-02 14:40:00,39.63,39.63,39.58,39.58,31058.49582172702,18.6063,18.6063,18.5829,18.5829,31058.4958
2008-09-02 14:45:00,39.59,39.65,39.58,39.6,27437.32590529248,18.5876,18.6157,18.5829,18.5922,27437.3259
2008-09-02 14:50:00,39.6,39.61,39.53,39.55,9888.57938718663,18.5922,18.5969,18.5594,18.5688,9888.5794
2008-09-02 14:55:00,39.55,39.62,39.53,39.6,21448.46796657382,18.5688,18.6016,18.5594,18.5922,21448.468
2008-09-02 15:00:00,39.6,39.63,39.58,39.58,32869.08077994429,18.5922,18.6063,18.5829,18.5829,32869.0808
2008-09-02 15:05:00,39.58,39.69,39.57,39.67,16016.713091922007,18.5829,18.6345,18.5782,18.6251,16016.7131
2008-09-02 15:10:00,39.68,39.71,39.67,39.7,29247.91086350975,18.6298,18.6439,18.6251,18.6392,29247.9109
2008-09-02 15:15:00,39.7,39.73,39.68,39.7,22562.674094707523,18.6392,18.6533,18.6298,18.6392,22562.6741
2008-09-02 15:20:00,39.7,39.73,39.69,39.71,24651.810584958217,18.6392,18.6533,18.6345,18.6439,24651.8106
2008-09-02 15:25:00,39.72,39.76,39.66,39.75,25487.4651810585,18.6486,18.6674,18.6204,18.6627,25487.4652
2008-09-02 15:30:00,39.75,39.78,39.73,39.78,24930.362116991644,18.6627,18.6768,18.6533,18.6768,24930.3621
2008-09-02 15:35:00,39.78,39.82,39.77,39.81,58774.373259052925,18.6768,18.6955,18.6721,18.6908,58774.3733
2008-09-02 15:40:00,39.81,39.83,39.8,39.81,53481.89415041783,18.6908,18.7002,18.6861,18.6908,53481.8942
2008-09-02 15:45:00,39.81,39.86,39.79,39.86,51949.86072423399,18.6908,18.7143,18.6815,18.7143,51949.8607
2008-09-02 15:50:00,39.85,39.86,39.83,39.85,60306.40668523677,18.7096,18.7143,18.7002,18.7096,60306.4067
2008-09-02 15:55:00,39.85,39.96,39.83,39.9,200278.55153203345,18.7096,18.7613,18.7002,18.7331,200278.5515
2008-09-03 09:30:00,39.76,39.94,39.71,39.71,31476.32311977716,18.6674,18.7519,18.6439,18.6439,31476.3231
2008-09-03 09:35:00,39.69,39.78,39.67,39.67,39415.04178272981,18.6345,18.6768,18.6251,18.6251,39415.0418
2008-09-03 09:40:00,39.65,39.66,39.53,39.58,17548.74651810585,18.6157,18.6204,18.5594,18.5829,17548.7465
2008-09-03 09:45:00,39.57,39.57,39.43,39.55,57103.06406685237,18.5782,18.5782,18.5124,18.5688,57103.0641
2008-09-03 09:50:00,39.54,39.6,39.54,39.6,22562.674094707523,18.5641,18.5922,18.5641,18.5922,22562.6741
2008-09-03 09:55:00,39.6,39.64,39.55,39.59,25208.91364902507,18.5922,18.611,18.5688,18.5876,25208.9136
2008-09-03 10:00:00,39.6,39.66,39.55,39.66,27437.32590529248,18.5922,18.6204,18.5688,18.6204,27437.3259
2008-09-03 10:05:00,39.66,39.72,39.58,39.58,25069.63788300836,18.6204,18.6486,18.5829,18.5829,25069.6379
2008-09-03 10:10:00,39.58,39.59,39.54,39.59,18802.228412256267,18.5829,18.5876,18.5641,18.5876,18802.2284
2008-09-03 10:15:00,39.59,39.65,39.59,39.65,18941.504178272982,18.5876,18.6157,18.5876,18.6157,18941.5042
2008-09-03 10:20:00,39.65,39.78,39.63,39.78,13370.473537604455,18.6157,18.6768,18.6063,18.6768,13370.4735
2008-09-03 10:25:00,39.78,39.8,39.76,39.78,10306.406685236769,18.6768,18.6861,18.6674,18.6768,10306.4067
2008-09-03 10:30:00,39.77,39.78,39.75,39.78,6128.133704735376,18.6721,18.6768,18.6627,18.6768,6128.1337
2008-09-03 10:35:00,39.78,39.9,39.78,39.89,13091.922005571032,18.6768,18.7331,18.6768,18.7284,13091.922
2008-09-03 10:40:00,39.89,39.98,39.88,39.94,11142.061281337048,18.7284,18.7707,18.7237,18.7519,11142.0613
2008-09-03 10:45:00,39.94,39.94,39.78,39.78,13927.57660167131,18.7519,18.7519,18.6768,18.6768,13927.5766
2008-09-03 10:50:00,39.78,39.79,39.74,39.74,7938.718662952647,18.6768,18.6815,18.658,18.658,7938.7187
2008-09-03 10:55:00,39.76,39.78,39.69,39.72,12256.267409470753,18.6674,18.6768,18.6345,18.6486,12256.2674
2008-09-03 11:00:00,39.71,39.83,39.71,39.83,14206.128133704737,18.6439,18.7002,18.6439,18.7002,14206.1281
2008-09-03 11:05:00,39.83,39.91,39.83,39.88,6128.133704735376,18.7002,18.7378,18.7002,18.7237,6128.1337
2008-09-03 11:10:00,39.88,39.88,39.73,39.73,11420.612813370471,18.7237,18.7237,18.6533,18.6533,11420.6128
2008-09-03 11:15:00,39.75,39.75,39.66,39.7,9470.752089136491,18.6627,18.6627,18.6204,18.6392,9470.7521
2008-09-03 11:20:00,39.71,39.72,39.68,39.71,7103.064066852368,18.6439,18.6486,18.6298,18.6439,7103.0641
2008-09-03 11:25:00,39.71,39.72,39.68,39.71,7938.718662952647,18.6439,18.6486,18.6298,18.6439,7938.7187
2008-09-03 11:30:00,39.7,39.71,39.66,39.68,7103.064066852368,18.6392,18.6439,18.6204,18.6298,7103.0641
2008-09-03 11:35:00,39.67,39.74,39.67,39.74,11281.337047353762,18.6251,18.658,18.6251,18.658,11281.337
2008-09-03 11:40:00,39.75,39.76,39.71,39.72,8495.821727019498,18.6627,18.6674,18.6439,18.6486,8495.8217
2008-09-03 11:45:00,39.71,39.71,39.68,39.71,11977.715877437327,18.6439,18.6439,18.6298,18.6439,11977.7159
2008-09-03 11:50:00,39.71,39.71,39.66,39.7,11002.785515320336,18.6439,18.6439,18.6204,18.6392,11002.7855
2008-09-03 11:55:00,39.7,39.7,39.58,39.58,11281.337047353762,18.6392,18.6392,18.5829,18.5829,11281.337
2008-09-03 12:00:00,39.58,39.61,39.53,39.56,16016.713091922007,18.5829,18.5969,18.5594,18.5735,16016.7131
2008-09-03 12:05:00,39.56,39.6,39.55,39.55,8356.545961002786,18.5735,18.5922,18.5688,18.5688,8356.546
2008-09-03 12:10:00,39.57,39.58,39.55,39.58,8913.649025069639,18.5782,18.5829,18.5688,18.5829,8913.649
2008-09-03 12:15:00,39.58,39.6,39.57,39.59,8635.097493036212,18.5829,18.5922,18.5782,18.5876,8635.0975
2008-09-03 12:20:00,39.58,39.66,39.56,39.66,15598.885793871868,18.5829,18.6204,18.5735,18.6204,15598.8858
2008-09-03 12:25:00,39.68,39.7,39.64,39.67,12256.267409470753,18.6298,18.6392,18.611,18.6251,12256.2674
2008-09-03 12:30:00,39.66,39.67,39.6,39.62,10584.958217270196,18.6204,18.6251,18.5922,18.6016,10584.9582
2008-09-03 12:35:00,39.61,39.75,39.61,39.75,16713.091922005573,18.5969,18.6627,18.5969,18.6627,16713.0919
2008-09-03 12:40:00,39.75,39.75,39.68,39.68,5988.857938718664,18.6627,18.6627,18.6298,18.6298,5988.8579
2008-09-03 12:45:00,39.68,39.69,39.68,39.68,5013.927576601672,18.6298,18.6345,18.6298,18.6298,5013.9276
2008-09-03 12:50:00,39.68,39.74,39.68,39.71,11002.785515320336,18.6298,18.658,18.6298,18.6439,11002.7855
2008-09-03 12:55:00,39.7,39.71,39.65,39.68,11142.061281337048,18.6392,18.6439,18.6157,18.6298,11142.0613
2008-09-03 13:00:00,39.68,39.72,39.65,39.72,14623.955431754875,18.6298,18.6486,18.6157,18.6486,14623.9554
2008-09-03 13:05:00,39.72,39.76,39.71,39.73,5571.030640668524,18.6486,18.6674,18.6439,18.6533,5571.0306
2008-09-03 13:10:00,39.74,39.74,39.68,39.71,17966.57381615599,18.658,18.658,18.6298,18.6439,17966.5738
2008-09-03 13:15:00,39.7,39.7,39.67,39.68,14484.679665738162,18.6392,18.6392,18.6251,18.6298,14484.6797
2008-09-03 13:20:00,39.68,39.69,39.63,39.63,7103.064066852368,18.6298,18.6345,18.6063,18.6063,7103.0641
2008-09-03 13:25:00,39.63,39.63,39.56,39.58,11281.337047353762,18.6063,18.6063,18.5735,18.5829,11281.337
2008-09-03 13:30:00,39.57,39.58,39.56,39.57,11281.337047353762,18.5782,18.5829,18.5735,18.5782,11281.337
2008-09-03 13:35:00,39.57,39.58,39.53,39.53,8913.649025069639,18.5782,18.5829,18.5594,18.5594,8913.649
2008-09-03 13:40:00,39.53,39.53,39.46,39.5,19777.15877437326,18.5594,18.5594,18.5265,18.5453,19777.1588
2008-09-03 13:45:00,39.5,39.56,39.48,39.55,20612.813370473537,18.5453,18.5735,18.5359,18.5688,20612.8134
2008-09-03 13:50:00,39.54,39.6,39.54,39.59,8356.545961002786,18.5641,18.5922,18.5641,18.5876,8356.546
2008-09-03 13:55:00,39.58,39.58,39.54,39.55,4178.272980501393,18.5829,18.5829,18.5641,18.5688,4178.273
2008-09-03 14:00:00,39.55,39.61,39.45,39.61,32451.25348189416,18.5688,18.5969,18.5218,18.5969,32451.2535
2008-09-03 14:05:00,39.63,39.63,39.55,39.56,13649.025069637884,18.6063,18.6063,18.5688,18.5735,13649.0251
2008-09-03 14:10:00,39.55,39.55,39.44,39.45,19359.33147632312,18.5688,18.5688,18.5171,18.5218,19359.3315
2008-09-03 14:15:00,39.46,39.51,39.45,39.5,11838.440111420614,18.5265,18.55,18.5218,18.5453,11838.4401
2008-09-03 14:20:00,39.51,39.51,39.45,39.47,9749.303621169916,18.55,18.55,18.5218,18.5312,9749.3036
2008-09-03 14:25:00,39.47,39.53,39.47,39.53,8635.097493036212,18.5312,18.5594,18.5312,18.5594,8635.0975
2008-09-03 14:30:00,39.53,39.58,39.5,39.56,7381.615598885794,18.5594,18.5829,18.5453,18.5735,7381.6156
2008-09-03 14:35:00,39.57,39.64,39.54,39.63,11838.440111420614,18.5782,18.611,18.5641,18.6063,11838.4401
2008-09-03 14:40:00,39.63,39.67,39.6,39.67,9888.57938718663,18.6063,18.6251,18.5922,18.6251,9888.5794
2008-09-03 14:45:00,39.67,39.68,39.62,39.63,10306.406685236769,18.6251,18.6298,18.6016,18.6063,10306.4067
2008-09-03 14:50:00,39.61,39.63,39.58,39.59,9331.476323119778,18.5969,18.6063,18.5829,18.5876,9331.4763
2008-09-03 14:55:00,39.58,39.62,39.58,39.62,6406.6852367688025,18.5829,18.6016,18.5829,18.6016,6406.6852
2008-09-03 15:00:00,39.63,39.68,39.63,39.64,10027.855153203343,18.6063,18.6298,18.6063,18.611,10027.8552
2008-09-03 15:05:00,39.63,39.64,39.56,39.58,12256.267409470753,18.6063,18.611,18.5735,18.5829,12256.2674
2008-09-03 15:10:00,39.57,39.61,39.53,39.6,12813.370473537603,18.5782,18.5969,18.5594,18.5922,12813.3705
2008-09-03 15:15:00,39.6,39.62,39.53,39.58,18802.228412256267,18.5922,18.6016,18.5594,18.5829,18802.2284
2008-09-03 15:20:00,39.58,39.75,39.58,39.67,25348.189415041783,18.5829,18.6627,18.5829,18.6251,25348.1894
2008-09-03 15:25:00,39.68,39.69,39.6,39.61,13649.025069637884,18.6298,18.6345,18.5922,18.5969,13649.0251
2008-09-03 15:30:00,39.61,39.63,39.55,39.63,21169.91643454039,18.5969,18.6063,18.5688,18.6063,21169.9164
2008-09-03 15:35:00,39.63,39.75,39.63,39.71,29247.91086350975,18.6063,18.6627,18.6063,18.6439,29247.9109
2008-09-03 15:40:00,39.71,39.73,39.65,39.65,29247.91086350975,18.6439,18.6533,18.6157,18.6157,29247.9109
2008-09-03 15:45:00,39.65,39.71,39.64,39.68,35933.14763231198,18.6157,18.6439,18.611,18.6298,35933.1476
2008-09-03 15:50:00,39.67,39.73,39.66,39.71,50835.654596100285,18.6251,18.6533,18.6204,18.6439,50835.6546
2008-09-03 15:55:00,39.71,39.72,39.67,39.71,62534.818941504185,18.6439,18.6486,18.6251,18.6439,62534.8189
2008-09-04 09:30:00,39.44,39.44,39.27,39.33,22284.122562674096,18.5171,18.5171,18.4373,18.4655,22284.1226
2008-09-04 09:35:00,39.33,39.44,39.28,39.36,9192.200557103064,18.4655,18.5171,18.442,18.4796,9192.2006
2008-09-04 09:40:00,39.36,39.38,39.27,39.38,24512.534818941505,18.4796,18.489,18.4373,18.489,24512.5348
2008-09-04 09:45:00,39.4,39.43,39.31,39.43,36768.802228412256,18.4983,18.5124,18.4561,18.5124,36768.8022
2008-09-04 09:50:00,39.43,39.55,39.39,39.54,15738.16155988858,18.5124,18.5688,18.4937,18.5641,15738.1616
2008-09-04 09:55:00,39.53,39.53,39.48,39.5,3342.6183844011143,18.5594,18.5594,18.5359,18.5453,3342.6184
2008-09-04 10:00:00,39.53,39.67,39.49,39.67,16155.98885793872,18.5594,18.6251,18.5406,18.6251,16155.9889
2008-09-04 10:05:00,39.66,39.67,39.62,39.66,9470.752089136491,18.6204,18.6251,18.6016,18.6204,9470.7521
2008-09-04 10:10:00,39.64,39.64,39.6,39.61,2367.688022284123,18.611,18.611,18.5922,18.5969,2367.688
2008-09-04 10:15:00,39.61,39.62,39.53,39.53,6267.40947075209,18.5969,18.6016,18.5594,18.5594,6267.4095
2008-09-04 10:20:00,39.53,39.53,39.45,39.45,8217.270194986073,18.5594,18.5594,18.5218,18.5218,8217.2702
2008-09-04 10:25:00,39.46,39.58,39.46,39.56,11559.888579387189,18.5265,18.5829,18.5265,18.5735,11559.8886
2008-09-04 10:30:00,39.55,39.55,39.44,39.48,44011.14206128134,18.5688,18.5688,18.5171,18.5359,44011.1421
2008-09-04 10:35:00,39.48,39.53,39.42,39.42,22005.57103064067,18.5359,18.5594,18.5077,18.5077,22005.571
2008-09-04 10:40:00,39.41,39.45,39.34,39.44,34818.94150417828,18.503,18.5218,18.4702,18.5171,34818.9415
2008-09-04 10:45:00,39.43,39.47,39.35,39.38,42479.108635097495,18.5124,18.5312,18.4749,18.489,42479.1086
2008-09-04 10:50:00,39.4,39.4,39.34,39.34,15459.610027855157,18.4983,18.4983,18.4702,18.4702,15459.61
2008-09-04 10:55:00,39.33,39.4,39.32,39.38,13091.922005571032,18.4655,18.4983,18.4608,18.489,13091.922
2008-09-04 11:00:00,39.38,39.39,39.27,39.3,18384.401114206128,18.489,18.4937,18.4373,18.4514,18384.4011
2008-09-04 11:05:00,39.31,39.4,39.28,39.4,13788.300835654596,18.4561,18.4983,18.442,18.4983,13788.3008
2008-09-04 11:10:00,39.4,39.41,39.34,39.35,23537.604456824512,18.4983,18.503,18.4702,18.4749,23537.6045
2008-09-04 11:15:00,39.35,39.35,39.29,39.34,8495.821727019498,18.4749,18.4749,18.4467,18.4702,8495.8217
2008-09-04 11:20:00,39.33,39.33,39.15,39.15,29805.013927576605,18.4655,18.4655,18.381,18.381,29805.0139
2008-09-04 11:25:00,39.15,39.17,39.12,39.17,11281.337047353762,18.381,18.3904,18.3669,18.3904,11281.337
2008-09-04 11:30:00,39.17,39.18,39.11,39.13,10863.50974930362,18.3904,18.3951,18.3622,18.3716,10863.5097
2008-09-04 11:35:00,39.14,39.15,39.11,39.15,38718.66295264624,18.3763,18.381,18.3622,18.381,38718.663
2008-09-04 11:40:00,39.14,39.15,39.11,39.14,14484.679665738162,18.3763,18.381,18.3622,18.3763,14484.6797
2008-09-04 11:45:00,39.14,39.17,39.1,39.16,23537.604456824512,18.3763,18.3904,18.3575,18.3857,23537.6045
2008-09-04 11:50:00,39.15,39.17,39.05,39.05,19777.15877437326,18.381,18.3904,18.334,18.334,19777.1588
2008-09-04 11:55:00,39.05,39.08,38.99,39.0,35097.4930362117,18.334,18.3481,18.3059,18.3105,35097.493
2008-09-04 12:00:00,39.01,39.05,39.01,39.04,11838.440111420614,18.3152,18.334,18.3152,18.3293,11838.4401
2008-09-04 12:05:00,39.02,39.07,38.97,39.07,25208.91364902507,18.3199,18.3434,18.2965,18.3434,25208.9136
2008-09-04 12:10:00,39.06,39.07,39.01,39.03,8774.373259052925,18.3387,18.3434,18.3152,18.3246,8774.3733
2008-09-04 12:15:00,39.03,39.03,38.97,38.99,11142.061281337048,18.3246,18.3246,18.2965,18.3059,11142.0613
2008-09-04 12:20:00,38.99,39.01,38.97,38.97,14763.231197771587,18.3059,18.3152,18.2965,18.2965,14763.2312
2008-09-04 12:25:00,38.97,39.01,38.94,38.99,21169.91643454039,18.2965,18.3152,18.2824,18.3059,21169.9164
2008-09-04 12:30:00,39.0,39.06,38.99,39.01,17688.022284122562,18.3105,18.3387,18.3059,18.3152,17688.0223
2008-09-04 12:35:00,39.02,39.07,39.02,39.07,5988.857938718664,18.3199,18.3434,18.3199,18.3434,5988.8579
2008-09-04 12:40:00,39.06,39.07,39.02,39.04,14484.679665738162,18.3387,18.3434,18.3199,18.3293,14484.6797
2008-09-04 12:45:00,39.04,39.09,38.98,39.01,17409.47075208914,18.3293,18.3528,18.3012,18.3152,17409.4708
2008-09-04 12:50:00,39.02,39.02,38.95,38.95,18802.228412256267,18.3199,18.3199,18.2871,18.2871,18802.2284
2008-09-04 12:55:00,38.95,39.0,38.95,39.0,8913.649025069639,18.2871,18.3105,18.2871,18.3105,8913.649
2008-09-04 13:00:00,38.99,39.0,38.96,38.97,9192.200557103064,18.3059,18.3105,18.2918,18.2965,9192.2006
2008-09-04 13:05:00,38.97,38.98,38.92,38.94,11559.888579387189,18.2965,18.3012,18.273,18.2824,11559.8886
2008-09-04 13:10:00,38.94,39.02,38.94,38.98,32033.42618384401,18.2824,18.3199,18.2824,18.3012,32033.4262
2008-09-04 13:15:00,38.98,38.99,38.94,38.96,10724.23398328691,18.3012,18.3059,18.2824,18.2918,10724.234
2008-09-04 13:20:00,38.94,38.98,38.89,38.89,18662.952646239555,18.2824,18.3012,18.2589,18.2589,18662.9526
2008-09-04 13:25:00,38.9,38.92,38.87,38.88,13091.922005571032,18.2636,18.273,18.2495,18.2542,13091.922
2008-09-04 13:30:00,38.88,38.89,38.83,38.84,16295.264623955432,18.2542,18.2589,18.2307,18.2354,16295.2646
2008-09-04 13:35:00,38.84,38.87,38.84,38.87,8495.821727019498,18.2354,18.2495,18.2354,18.2495,8495.8217
2008-09-04 13:40:00,38.86,38.9,38.85,38.89,8635.097493036212,18.2448,18.2636,18.2401,18.2589,8635.0975
2008-09-04 13:45:00,38.89,38.89,38.85,38.87,9331.476323119778,18.2589,18.2589,18.2401,18.2495,9331.4763
2008-09-04 13:50:00,38.86,38.87,38.83,38.86,10027.855153203343,18.2448,18.2495,18.2307,18.2448,10027.8552
2008-09-04 13:55:00,38.86,39.0,38.84,38.98,49721.44846796658,18.2448,18.3105,18.2354,18.3012,49721.4485
2008-09-04 14:00:00,38.99,38.99,38.89,38.9,17409.47075208914,18.3059,18.3059,18.2589,18.2636,17409.4708
2008-09-04 14:05:00,38.89,38.89,38.76,38.79,35236.76880222841,18.2589,18.2589,18.1979,18.212,35236.7688
2008-09-04 14:10:00,38.78,38.8,38.68,38.7,49721.44846796658,18.2073,18.2166,18.1603,18.1697,49721.4485
2008-09-04 14:15:00,38.7,38.74,38.68,38.71,33983.28690807799,18.1697,18.1885,18.1603,18.1744,33983.2869
2008-09-04 14:20:00,38.72,38.76,38.68,38.7,21727.01949860724,18.1791,18.1979,18.1603,18.1697,21727.0195
2008-09-04 14:25:00,38.71,38.8,38.7,38.74,32729.80501392758,18.1744,18.2166,18.1697,18.1885,32729.805
2008-09-04 14:30:00,38.74,38.75,38.68,38.7,28690.807799442897,18.1885,18.1932,18.1603,18.1697,28690.8078
2008-09-04 14:35:00,38.7,38.71,38.68,38.69,25766.01671309192,18.1697,18.1744,18.1603,18.165,25766.0167
2008-09-04 14:40:00,38.69,38.72,38.68,38.68,33147.632311977715,18.165,18.1791,18.1603,18.1603,33147.6323
2008-09-04 14:45:00,38.68,38.68,38.31,38.58,125348.1894150418,18.1603,18.1603,17.9866,18.1134,125348.1894
2008-09-04 14:50:00,38.57,38.58,38.49,38.5,40389.9721448468,18.1087,18.1134,18.0711,18.0758,40389.9721
2008-09-04 14:55:00,38.5,38.54,38.5,38.52,37325.90529247911,18.0758,18.0946,18.0758,18.0852,37325.9053
2008-09-04 15:00:00,38.53,38.6,38.51,38.58,32033.42618384401,18.0899,18.1227,18.0805,18.1134,32033.4262
2008-09-04 15:05:00,38.58,38.6,38.56,38.56,35515.32033426184,18.1134,18.1227,18.104,18.104,35515.3203
2008-09-04 15:10:00,38.56,38.61,38.56,38.56,38718.66295264624,18.104,18.1274,18.104,18.104,38718.663
2008-09-04 15:15:00,38.57,38.6,38.51,38.52,52924.791086350975,18.1087,18.1227,18.0805,18.0852,52924.7911
2008-09-04 15:20:00,38.52,38.55,38.46,38.51,42061.28133704736,18.0852,18.0993,18.057,18.0805,42061.2813
2008-09-04 15:25:00,38.51,38.54,38.48,38.48,40529.24791086351,18.0805,18.0946,18.0664,18.0664,40529.2479
2008-09-04 15:30:00,38.48,38.51,38.45,38.49,119498.60724233984,18.0664,18.0805,18.0523,18.0711,119498.6072
2008-09-04 15:35:00,38.49,38.51,38.45,38.45,89415.04178272981,18.0711,18.0805,18.0523,18.0523,89415.0418
2008-09-04 15:40:00,38.45,38.48,38.37,38.48,190947.07520891365,18.0523,18.0664,18.0148,18.0664,190947.0752
2008-09-04 15:45:00,38.48,38.5,38.45,38.47,132451.25348189415,18.0664,18.0758,18.0523,18.0617,132451.2535
2008-09-04 15:50:00,38.47,38.56,38.46,38.54,192757.66016713093,18.0617,18.104,18.057,18.0946,192757.6602
2008-09-04 15:55:00,38.54,38.59,38.44,38.47,221587.7437325905,18.0946,18.1181,18.0476,18.0617,221587.7437
2008-09-05 09:30:00,38.42,38.59,38.38,38.56,43871.86629526463,18.0382,18.1181,18.0195,18.104,43871.8663
2008-09-05 09:35:00,38.56,38.62,38.42,38.43,25208.91364902507,18.104,18.1321,18.0382,18.0429,25208.9136
2008-09-05 09:40:00,38.41,38.69,38.41,38.67,46518.10584958218,18.0335,18.165,18.0335,18.1556,46518.1058
2008-09-05 09:45:00,38.68,38.7,38.51,38.51,18105.849582172705,18.1603,18.1697,18.0805,18.0805,18105.8496
2008-09-05 09:50:00,38.56,38.56,38.39,38.46,22980.501392757666,18.104,18.104,18.0242,18.057,22980.5014
2008-09-05 09:55:00,38.46,38.46,38.36,38.38,17409.47075208914,18.057,18.057,18.0101,18.0195,17409.4708
2008-09-05 10:00:00,38.38,38.57,38.29,38.56,22423.398328690808,18.0195,18.1087,17.9772,18.104,22423.3983
2008-09-05 10:05:00,38.57,38.58,38.43,38.48,19777.15877437326,18.1087,18.1134,18.0429,18.0664,19777.1588
2008-09-05 10:10:00,38.48,38.54,38.46,38.52,17270.194986072423,18.0664,18.0946,18.057,18.0852,17270.195
2008-09-05 10:15:00,38.52,38.58,38.5,38.54,21448.46796657382,18.0852,18.1134,18.0758,18.0946,21448.468
2008-09-05 10:20:00,38.55,38.59,38.52,38.53,24930.362116991644,18.0993,18.1181,18.0852,18.0899,24930.3621
2008-09-05 10:25:00,38.53,38.56,38.51,38.52,10167.130919220055,18.0899,18.104,18.0805,18.0852,10167.1309
2008-09-05 10:30:00,38.5,38.51,38.48,38.48,31197.771587743733,18.0758,18.0805,18.0664,18.0664,31197.7716
2008-09-05 10:35:00,38.48,38.55,38.48,38.5,22980.501392757666,18.0664,18.0993,18.0664,18.0758,22980.5014
2008-09-05 10:40:00,38.49,38.51,38.45,38.48,8356.545961002786,18.0711,18.0805,18.0523,18.0664,8356.546
2008-09-05 10:45:00,38.48,38.54,38.36,38.42,16016.713091922007,18.0664,18.0946,18.0101,18.0382,16016.7131
2008-09-05 10:50:00,38.42,38.42,38.36,38.39,5292.479108635098,18.0382,18.0382,18.0101,18.0242,5292.4791
2008-09-05 10:55:00,38.37,38.37,38.21,38.26,21448.46796657382,18.0148,18.0148,17.9396,17.9631,21448.468
2008-09-05 11:00:00,38.26,38.27,38.16,38.2,28133.704735376046,17.9631,17.9678,17.9162,17.9349,28133.7047
2008-09-05 11:05:00,38.2,38.23,38.18,38.23,14484.679665738162,17.9349,17.949,17.9256,17.949,14484.6797
2008-09-05 11:10:00,38.25,38.25,38.15,38.17,15598.885793871868,17.9584,17.9584,17.9115,17.9209,15598.8858
2008-09-05 11:15:00,38.18,38.23,38.18,38.2,19220.05571030641,17.9256,17.949,17.9256,17.9349,19220.0557
2008-09-05 11:20:00,38.2,38.23,38.16,38.19,18384.401114206128,17.9349,17.949,17.9162,17.9303,18384.4011
2008-09-05 11:25:00,38.2,38.28,38.2,38.26,23955.43175487465,17.9349,17.9725,17.9349,17.9631,23955.4318
2008-09-05 11:30:00,38.26,38.26,38.16,38.17,29247.91086350975,17.9631,17.9631,17.9162,17.9209,29247.9109
2008-09-05 11:35:00,38.16,38.17,38.14,38.15,19777.15877437326,17.9162,17.9209,17.9068,17.9115,19777.1588
2008-09-05 11:40:00,38.15,38.22,38.15,38.22,11420.612813370471,17.9115,17.9443,17.9115,17.9443,11420.6128
2008-09-05 11:45:00,38.2,38.26,38.2,38.25,15181.058495821728,17.9349,17.9631,17.9349,17.9584,15181.0585
2008-09-05 11:50:00,38.26,38.34,38.26,38.33,27994.42896935933,17.9631,18.0007,17.9631,17.996,27994.429
2008-09-05 11:55:00,38.33,38.42,38.33,38.42,30083.56545961003,17.996,18.0382,17.996,18.0382,30083.5655
2008-09-05 12:00:00,38.42,38.48,38.36,38.37,21587.74373259053,18.0382,18.0664,18.0101,18.0148,21587.7437
2008-09-05 12:05:00,38.36,38.42,38.36,38.4,8217.270194986073,18.0101,18.0382,18.0101,18.0288,8217.2702
2008-09-05 12:10:00,38.41,38.46,38.39,38.4,20194.9860724234,18.0335,18.057,18.0242,18.0288,20194.9861
2008-09-05 12:15:00,38.4,38.41,38.37,38.39,5013.927576601672,18.0288,18.0335,18.0148,18.0242,5013.9276
2008-09-05 12:20:00,38.38,38.39,38.35,38.35,11977.715877437327,18.0195,18.0242,18.0054,18.0054,11977.7159
2008-09-05 12:25:00,38.35,38.43,38.34,38.43,20473.537604456826,18.0054,18.0429,18.0007,18.0429,20473.5376
2008-09-05 12:30:00,38.45,38.51,38.42,38.43,27715.877437325908,18.0523,18.0805,18.0382,18.0429,27715.8774
2008-09-05 12:35:00,38.43,38.45,38.4,38.43,14484.679665738162,18.0429,18.0523,18.0288,18.0429,14484.6797
2008-09-05 12:40:00,38.43,38.44,38.39,38.41,11281.337047353762,18.0429,18.0476,18.0242,18.0335,11281.337
2008-09-05 12:45:00,38.42,38.51,38.42,38.48,36629.526462395545,18.0382,18.0805,18.0382,18.0664,36629.5265
2008-09-05 12:50:00,38.47,38.52,38.43,38.52,20473.537604456826,18.0617,18.0852,18.0429,18.0852,20473.5376
2008-09-05 12:55:00,38.51,38.51,38.44,38.47,8774.373259052925,18.0805,18.0805,18.0476,18.0617,8774.3733
2008-09-05 13:00:00,38.47,38.47,38.43,38.43,7381.615598885794,18.0617,18.0617,18.0429,18.0429,7381.6156
2008-09-05 13:05:00,38.45,38.49,38.43,38.44,15459.610027855157,18.0523,18.0711,18.0429,18.0476,15459.61
2008-09-05 13:10:00,38.43,38.46,38.42,38.43,6545.961002785516,18.0429,18.057,18.0382,18.0429,6545.961
2008-09-05 13:15:00,38.43,38.45,38.35,38.38,16016.713091922007,18.0429,18.0523,18.0054,18.0195,16016.7131
2008-09-05 13:20:00,38.37,38.38,38.35,38.35,7520.891364902507,18.0148,18.0195,18.0054,18.0054,7520.8914
2008-09-05 13:25:00,38.36,38.38,38.36,38.37,3760.4456824512536,18.0101,18.0195,18.0101,18.0148,3760.4457
2008-09-05 13:30:00,38.37,38.4,38.36,38.38,32590.529247910865,18.0148,18.0288,18.0101,18.0195,32590.5292
2008-09-05 13:35:00,38.37,38.38,38.28,38.3,63649.025069637886,18.0148,18.0195,17.9725,17.9819,63649.0251
2008-09-05 13:40:00,38.32,38.36,38.31,38.36,8495.821727019498,17.9913,18.0101,17.9866,18.0101,8495.8217
2008-09-05 13:45:00,38.37,38.38,38.35,38.36,20055.710306406687,18.0148,18.0195,18.0054,18.0101,20055.7103
2008-09-05 13:50:00,38.36,38.38,38.33,38.38,9192.200557103064,18.0101,18.0195,17.996,18.0195,9192.2006
2008-09-05 13:55:00,38.39,38.43,38.38,38.41,26044.56824512535,18.0242,18.0429,18.0195,18.0335,26044.5682
2008-09-05 14:00:00,38.41,38.41,38.33,38.34,21169.91643454039,18.0335,18.0335,17.996,18.0007,21169.9164
2008-09-05 14:05:00,38.37,38.37,38.34,38.35,7103.064066852368,18.0148,18.0148,18.0007,18.0054,7103.0641
2008-09-05 14:10:00,38.35,38.35,38.29,38.33,15320.33426183844,18.0054,18.0054,17.9772,17.996,15320.3343
2008-09-05 14:15:00,38.33,38.36,38.28,38.33,12256.267409470753,17.996,18.0101,17.9725,17.996,12256.2674
2008-09-05 14:20:00,38.34,38.39,38.32,38.32,22423.398328690808,18.0007,18.0242,17.9913,17.9913,22423.3983
2008-09-05 14:25:00,38.31,38.33,38.3,38.33,9888.57938718663,17.9866,17.996,17.9819,17.996,9888.5794
2008-09-05 14:30:00,38.33,38.4,38.33,38.36,59749.30362116992,17.996,18.0288,17.996,18.0101,59749.3036
2008-09-05 14:35:00,38.37,38.43,38.36,38.36,14066.852367688023,18.0148,18.0429,18.0101,18.0101,14066.8524
2008-09-05 14:40:00,38.37,38.42,38.37,38.42,16573.816155988858,18.0148,18.0382,18.0148,18.0382,16573.8162
2008-09-05 14:45:00,38.41,38.46,38.38,38.44,30362.116991643456,18.0335,18.057,18.0195,18.0476,30362.117
2008-09-05 14:50:00,38.46,38.5,38.46,38.5,26044.56824512535,18.057,18.0758,18.057,18.0758,26044.5682
2008-09-05 14:55:00,38.5,38.55,38.49,38.49,52228.41225626741,18.0758,18.0993,18.0711,18.0711,52228.4123
2008-09-05 15:00:00,38.48,38.56,38.46,38.54,45682.45125348189,18.0664,18.104,18.057,18.0946,45682.4513
2008-09-05 15:05:00,38.54,38.54,38.44,38.44,36768.802228412256,18.0946,18.0946,18.0476,18.0476,36768.8022
2008-09-05 15:10:00,38.43,38.5,38.43,38.47,22562.674094707523,18.0429,18.0758,18.0429,18.0617,22562.6741
2008-09-05 15:15:00,38.48,38.6,38.48,38.59,33426.183844011146,18.0664,18.1227,18.0664,18.1181,33426.1838
2008-09-05 15:20:00,38.59,38.59,38.55,38.58,42618.38440111421,18.1181,18.1181,18.0993,18.1134,42618.3844
2008-09-05 15:25:00,38.59,38.66,38.59,38.66,48050.13927576602,18.1181,18.1509,18.1181,18.1509,48050.1393
2008-09-05 15:30:00,38.66,38.66,38.62,38.62,64345.40389972145,18.1509,18.1509,18.1321,18.1321,64345.4039
2008-09-05 15:35:00,38.62,38.65,38.61,38.64,86072.4233983287,18.1321,18.1462,18.1274,18.1415,86072.4234
2008-09-05 15:40:00,38.64,38.69,38.62,38.68,64902.50696378831,18.1415,18.165,18.1321,18.1603,64902.507
2008-09-05 15:45:00,38.68,38.76,38.68,38.74,61699.1643454039,18.1603,18.1979,18.1603,18.1885,61699.1643
2008-09-05 15:50:00,38.74,38.81,38.73,38.76,92061.28133704736,18.1885,18.2213,18.1838,18.1979,92061.2813
2008-09-05 15:55:00,38.76,38.77,38.69,38.69,118245.12534818942,18.1979,18.2026,18.165,18.165,118245.1253
2008-09-08 09:30:00,39.32,39.42,38.91,39.17,37883.008356545964,18.4608,18.5077,18.2683,18.3904,37883.0084
2008-09-08 09:35:00,39.2,39.29,39.1,39.2,32172.70194986073,18.4044,18.4467,18.3575,18.4044,32172.7019
2008-09-08 09:40:00,39.21,39.32,39.11,39.18,41643.45403899722,18.4091,18.4608,18.3622,18.3951,41643.454
2008-09-08 09:45:00,39.2,39.44,39.15,39.4,52924.791086350975,18.4044,18.5171,18.381,18.4983,52924.7911
2008-09-08 09:50:00,39.42,39.48,39.38,39.44,39415.04178272981,18.5077,18.5359,18.489,18.5171,39415.0418
2008-09-08 09:55:00,39.44,39.75,39.44,39.73,41922.00557103064,18.5171,18.6627,18.5171,18.6533,41922.0056
2008-09-08 10:00:00,39.73,39.75,39.58,39.6,64206.12813370474,18.6533,18.6627,18.5829,18.5922,64206.1281
2008-09-08 10:05:00,39.6,39.78,39.59,39.77,24233.98328690808,18.5922,18.6768,18.5876,18.6721,24233.9833
2008-09-08 10:10:00,39.76,39.81,39.73,39.8,40389.9721448468,18.6674,18.6908,18.6533,18.6861,40389.9721
2008-09-08 10:15:00,39.8,39.83,39.69,39.74,38997.21448467967,18.6861,18.7002,18.6345,18.658,38997.2145
2008-09-08 10:20:00,39.71,39.84,39.71,39.84,41364.902506963794,18.6439,18.7049,18.6439,18.7049,41364.9025
2008-09-08 10:25:00,39.84,39.89,39.83,39.87,16016.713091922007,18.7049,18.7284,18.7002,18.719,16016.7131
2008-09-08 10:30:00,39.88,39.92,39.76,39.77,37047.35376044569,18.7237,18.7425,18.6674,18.6721,37047.3538
2008-09-08 10:35:00,39.76,39.78,39.73,39.76,28690.807799442897,18.6674,18.6768,18.6533,18.6674,28690.8078
2008-09-08 10:40:00,39.76,39.77,39.6,39.64,23676.880222841228,18.6674,18.6721,18.5922,18.611,23676.8802
2008-09-08 10:45:00,39.62,39.67,39.62,39.67,11142.061281337048,18.6016,18.6251,18.6016,18.6251,11142.0613
2008-09-08 10:50:00,39.65,39.66,39.53,39.55,18523.676880222843,18.6157,18.6204,18.5594,18.5688,18523.6769
2008-09-08 10:55:00,39.55,39.58,39.43,39.43,11838.440111420614,18.5688,18.5829,18.5124,18.5124,11838.4401
2008-09-08 11:00:00,39.4,39.52,39.16,39.47,42479.108635097495,18.4983,18.5547,18.3857,18.5312,42479.1086
2008-09-08 11:05:00,39.48,39.53,39.42,39.42,59331.47632311978,18.5359,18.5594,18.5077,18.5077,59331.4763
2008-09-08 11:10:00,39.43,39.61,39.43,39.6,11002.785515320336,18.5124,18.5969,18.5124,18.5922,11002.7855
2008-09-08 11:15:00,39.62,39.66,39.6,39.66,12813.370473537603,18.6016,18.6204,18.5922,18.6204,12813.3705
2008-09-08 11:20:00,39.66,39.68,39.6,39.62,41364.902506963794,18.6204,18.6298,18.5922,18.6016,41364.9025
2008-09-08 11:25:00,39.62,39.63,39.52,39.53,22841.225626740947,18.6016,18.6063,18.5547,18.5594,22841.2256
2008-09-08 11:30:00,39.53,39.58,39.51,39.53,23816.15598885794,18.5594,18.5829,18.55,18.5594,23816.156
2008-09-08 11:35:00,39.53,39.56,39.53,39.54,30083.56545961003,18.5594,18.5735,18.5594,18.5641,30083.5655
2008-09-08 11:40:00,39.53,39.58,39.49,39.52,17548.74651810585,18.5594,18.5829,18.5406,18.5547,17548.7465
2008-09-08 11:45:00,39.51,39.57,39.5,39.56,17130.91922005571,18.55,18.5782,18.5453,18.5735,17130.9192
2008-09-08 11:50:00,39.58,39.58,39.47,39.48,37047.35376044569,18.5829,18.5829,18.5312,18.5359,37047.3538
2008-09-08 11:55:00,39.48,39.56,39.43,39.56,16295.264623955432,18.5359,18.5735,18.5124,18.5735,16295.2646
2008-09-08 12:00:00,39.56,39.61,39.53,39.53,22980.501392757666,18.5735,18.5969,18.5594,18.5594,22980.5014
2008-09-08 12:05:00,39.52,39.53,39.45,39.47,20055.710306406687,18.5547,18.5594,18.5218,18.5312,20055.7103
2008-09-08 12:10:00,39.48,39.48,39.33,39.35,59470.75208913649,18.5359,18.5359,18.4655,18.4749,59470.7521
2008-09-08 12:15:00,39.35,39.45,39.34,39.43,93314.76323119778,18.4749,18.5218,18.4702,18.5124,93314.7632
2008-09-08 12:20:00,39.45,39.48,39.35,39.35,15738.16155988858,18.5218,18.5359,18.4749,18.4749,15738.1616
2008-09-08 12:25:00,39.36,39.44,39.33,39.33,12674.094707520891,18.4796,18.5171,18.4655,18.4655,12674.0947
2008-09-08 12:30:00,39.35,39.44,39.35,39.39,19916.43454038997,18.4749,18.5171,18.4749,18.4937,19916.4345
2008-09-08 12:35:00,39.39,39.41,39.37,39.37,9888.57938718663,18.4937,18.503,18.4843,18.4843,9888.5794
2008-09-08 12:40:00,39.36,39.42,39.36,39.37,23119.777158774374,18.4796,18.5077,18.4796,18.4843,23119.7772
2008-09-08 12:45:00,39.33,39.41,39.32,39.32,18384.401114206128,18.4655,18.503,18.4608,18.4608,18384.4011
2008-09-08 12:50:00,39.32,39.38,39.31,39.37,11002.785515320336,18.4608,18.489,18.4561,18.4843,11002.7855
2008-09-08 12:55:00,39.39,39.44,39.38,39.4,17688.022284122562,18.4937,18.5171,18.489,18.4983,17688.0223
2008-09-08 13:00:00,39.41,39.43,39.3,39.3,23955.43175487465,18.503,18.5124,18.4514,18.4514,23955.4318
2008-09-08 13:05:00,39.3,39.34,39.26,39.26,15459.610027855157,18.4514,18.4702,18.4326,18.4326,15459.61
2008-09-08 13:10:00,39.25,39.35,39.25,39.35,12534.81894150418,18.4279,18.4749,18.4279,18.4749,12534.8189
2008-09-08 13:15:00,39.34,39.35,39.32,39.35,22701.949860724235,18.4702,18.4749,18.4608,18.4749,22701.9499
2008-09-08 13:20:00,39.35,39.36,39.33,39.36,27994.42896935933,18.4749,18.4796,18.4655,18.4796,27994.429
2008-09-08 13:25:00,39.35,39.38,39.32,39.35,19916.43454038997,18.4749,18.489,18.4608,18.4749,19916.4345
2008-09-08 13:30:00,39.33,39.37,39.3,39.32,29108.63509749304,18.4655,18.4843,18.4514,18.4608,29108.6351
2008-09-08 13:35:00,39.32,39.38,39.32,39.32,16573.816155988858,18.4608,18.489,18.4608,18.4608,16573.8162
2008-09-08 13:40:00,39.34,39.36,39.27,39.36,11838.440111420614,18.4702,18.4796,18.4373,18.4796,11838.4401
2008-09-08 13:45:00,39.35,39.36,39.31,39.31,8077.994428969359,18.4749,18.4796,18.4561,18.4561,8077.9944
2008-09-08 13:50:00,39.3,39.3,39.2,39.2,10306.406685236769,18.4514,18.4514,18.4044,18.4044,10306.4067
2008-09-08 13:55:00,39.24,39.28,39.22,39.24,5988.857938718664,18.4232,18.442,18.4138,18.4232,5988.8579
2008-09-08 14:00:00,39.25,39.38,39.22,39.38,33286.908077994434,18.4279,18.489,18.4138,18.489,33286.9081
2008-09-08 14:05:00,39.39,39.41,39.37,39.39,9470.752089136491,18.4937,18.503,18.4843,18.4937,9470.7521
2008-09-08 14:10:00,39.41,39.44,39.35,39.44,9888.57938718663,18.503,18.5171,18.4749,18.5171,9888.5794
2008-09-08 14:15:00,39.43,39.45,39.4,39.43,8217.270194986073,18.5124,18.5218,18.4983,18.5124,8217.2702
2008-09-08 14:20:00,39.43,39.48,39.4,39.48,11559.888579387189,18.5124,18.5359,18.4983,18.5359,11559.8886
2008-09-08 14:25:00,39.47,39.48,39.45,39.48,11420.612813370471,18.5312,18.5359,18.5218,18.5359,11420.6128
2008-09-08 14:30:00,39.47,39.48,39.45,39.48,34679.66573816156,18.5312,18.5359,18.5218,18.5359,34679.6657
2008-09-08 14:35:00,39.48,39.53,39.46,39.5,18802.228412256267,18.5359,18.5594,18.5265,18.5453,18802.2284
2008-09-08 14:40:00,39.49,39.49,39.45,39.46,10584.958217270196,18.5406,18.5406,18.5218,18.5265,10584.9582
2008-09-08 14:45:00,39.46,39.5,39.42,39.42,36629.526462395545,18.5265,18.5453,18.5077,18.5077,36629.5265
2008-09-08 14:50:00,39.43,39.47,39.43,39.46,7103.064066852368,18.5124,18.5312,18.5124,18.5265,7103.0641
2008-09-08 14:55:00,39.46,39.48,39.39,39.46,27158.774373259053,18.5265,18.5359,18.4937,18.5265,27158.7744
2008-09-08 15:00:00,39.47,39.49,39.45,39.46,12952.64623955432,18.5312,18.5406,18.5218,18.5265,12952.6462
2008-09-08 15:05:00,39.45,39.47,39.35,39.43,36211.69916434541,18.5218,18.5312,18.4749,18.5124,36211.6992
2008-09-08 15:10:00,39.41,39.5,39.41,39.5,21587.74373259053,18.503,18.5453,18.503,18.5453,21587.7437
2008-09-08 15:15:00,39.5,39.53,39.45,39.49,41504.178272980505,18.5453,18.5594,18.5218,18.5406,41504.1783
2008-09-08 15:20:00,39.49,39.6,39.49,39.52,38161.55988857939,18.5406,18.5922,18.5406,18.5547,38161.5599
2008-09-08 15:25:00,39.53,39.55,39.51,39.53,25069.63788300836,18.5594,18.5688,18.55,18.5594,25069.6379
2008-09-08 15:30:00,39.53,39.6,39.52,39.58,66016.713091922,18.5594,18.5922,18.5547,18.5829,66016.7131
2008-09-08 15:35:00,39.59,39.6,39.53,39.58,92479.1086350975,18.5876,18.5922,18.5594,18.5829,92479.1086
2008-09-08 15:40:00,39.58,39.66,39.55,39.6,50974.930362117,18.5829,18.6204,18.5688,18.5922,50974.9304
2008-09-08 15:45:00,39.6,39.63,39.57,39.6,50974.930362117,18.5922,18.6063,18.5782,18.5922,50974.9304
2008-09-08 15:50:00,39.6,39.62,39.57,39.59,83704.73537604457,18.5922,18.6016,18.5782,18.5876,83704.7354
2008-09-08 15:55:00,39.6,39.7,39.58,39.7,128412.25626740948,18.5922,18.6392,18.5829,18.6392,128412.2563
2008-09-09 09:30:00,38.63,38.85,38.45,38.56,250696.3788300836,18.1368,18.2401,18.0523,18.104,250696.3788
2008-09-09 09:35:00,38.59,38.74,38.51,38.71,181754.8746518106,18.1181,18.1885,18.0805,18.1744,181754.8747
2008-09-09 09:40:00,38.72,38.78,38.69,38.7,156128.13370473537,18.1791,18.2073,18.165,18.1697,156128.1337
2008-09-09 09:45:00,38.69,38.69,38.52,38.53,97493.03621169916,18.165,18.165,18.0852,18.0899,97493.0362
2008-09-09 09:50:00,38.55,38.64,38.47,38.48,154317.54874651812,18.0993,18.1415,18.0617,18.0664,154317.5487
2008-09-09 09:55:00,38.48,38.48,38.18,38.31,351253.48189415043,18.0664,18.0664,17.9256,17.9866,351253.4819
2008-09-09 10:00:00,38.31,38.36,38.23,38.35,157103.06406685238,17.9866,18.0101,17.949,18.0054,157103.0641
2008-09-09 10:05:00,38.36,38.36,38.17,38.17,219777.15877437327,18.0101,18.0101,17.9209,17.9209,219777.1588
2008-09-09 10:10:00,38.17,38.19,37.94,38.1,303342.61838440114,17.9209,17.9303,17.8129,17.888,303342.6184
2008-09-09 10:15:00,38.08,38.13,37.98,38.03,212116.9916434541,17.8786,17.9021,17.8317,17.8551,212116.9916
2008-09-09 10:20:00,38.02,38.13,38.02,38.09,146796.6573816156,17.8504,17.9021,17.8504,17.8833,146796.6574
2008-09-09 10:25:00,38.13,38.19,38.09,38.11,147353.76044568245,17.9021,17.9303,17.8833,17.8927,147353.7604
2008-09-09 10:30:00,38.12,38.12,37.94,38.05,86629.52646239554,17.8974,17.8974,17.8129,17.8645,86629.5265
2008-09-09 10:35:00,38.05,38.09,38.04,38.06,57242.33983286908,17.8645,17.8833,17.8598,17.8692,57242.3398
2008-09-09 10:40:00,38.06,38.06,38.02,38.05,73119.77715877438,17.8692,17.8692,17.8504,17.8645,73119.7772
2008-09-09 10:45:00,38.05,38.1,37.92,37.92,126462.39554317547,17.8645,17.888,17.8035,17.8035,126462.3955
2008-09-09 10:50:00,37.92,37.93,37.77,37.9,87743.73259052925,17.8035,17.8082,17.7331,17.7941,87743.7326
2008-09-09 10:55:00,37.9,37.9,37.81,37.84,115598.88579387189,17.7941,17.7941,17.7518,17.7659,115598.8858
2008-09-09 11:00:00,37.84,37.89,37.68,37.72,196935.9331476323,17.7659,17.7894,17.6908,17.7096,196935.9331
2008-09-09 11:05:00,37.73,37.8,37.65,37.8,76462.39554317549,17.7143,17.7471,17.6767,17.7471,76462.3955
2008-09-09 11:10:00,37.78,37.87,37.77,37.85,55431.754874651815,17.7378,17.78,17.7331,17.7706,55431.7549
2008-09-09 11:15:00,37.85,37.88,37.82,37.84,77855.15320334262,17.7706,17.7847,17.7565,17.7659,77855.1532
2008-09-09 11:20:00,37.86,37.89,37.84,37.87,55710.30640668524,17.7753,17.7894,17.7659,17.78,55710.3064
2008-09-09 11:25:00,37.87,37.95,37.87,37.94,87743.73259052925,17.78,17.8176,17.78,17.8129,87743.7326
2008-09-09 11:30:00,37.93,38.0,37.92,37.98,63509.74930362117,17.8082,17.841,17.8035,17.8317,63509.7493
2008-09-09 11:35:00,37.98,38.04,37.98,37.98,64345.40389972145,17.8317,17.8598,17.8317,17.8317,64345.4039
2008-09-09 11:40:00,38.0,38.0,37.84,37.87,36350.97493036212,17.841,17.841,17.7659,17.78,36350.9749
2008-09-09 11:45:00,37.87,37.88,37.84,37.88,35793.87186629527,17.78,17.7847,17.7659,17.7847,35793.8719
2008-09-09 11:50:00,37.87,37.88,37.83,37.88,17130.91922005571,17.78,17.7847,17.7612,17.7847,17130.9192
2008-09-09 11:55:00,37.87,37.88,37.75,37.78,44011.14206128134,17.78,17.7847,17.7237,17.7378,44011.1421
2008-09-09 12:00:00,37.78,37.81,37.77,37.8,26462.395543175488,17.7378,17.7518,17.7331,17.7471,26462.3955
2008-09-09 12:05:00,37.77,37.9,37.77,37.9,46378.83008356546,17.7331,17.7941,17.7331,17.7941,46378.8301
2008-09-09 12:10:00,37.89,37.96,37.89,37.91,65181.05849582173,17.7894,17.8223,17.7894,17.7988,65181.0585
2008-09-09 12:15:00,37.9,37.95,37.89,37.93,65877.4373259053,17.7941,17.8176,17.7894,17.8082,65877.4373
2008-09-09 12:20:00,37.93,37.98,37.92,37.98,82033.42618384401,17.8082,17.8317,17.8035,17.8317,82033.4262
2008-09-09 12:25:00,37.98,38.0,37.95,37.95,31476.32311977716,17.8317,17.841,17.8176,17.8176,31476.3231
2008-09-09 12:30:00,37.95,38.04,37.95,38.03,61281.337047353765,17.8176,17.8598,17.8176,17.8551,61281.337
2008-09-09 12:35:00,38.04,38.08,38.02,38.05,58913.64902506965,17.8598,17.8786,17.8504,17.8645,58913.649
2008-09-09 12:40:00,38.04,38.07,38.04,38.07,59888.57938718663,17.8598,17.8739,17.8598,17.8739,59888.5794
2008-09-09 12:45:00,38.05,38.08,38.0,38.0,20334.26183844012,17.8645,17.8786,17.841,17.841,20334.2618
2008-09-09 12:50:00,38.01,38.05,37.91,37.91,45403.89972144847,17.8457,17.8645,17.7988,17.7988,45403.8997
2008-09-09 12:55:00,37.9,37.92,37.87,37.92,39972.14484679666,17.7941,17.8035,17.78,17.8035,39972.1448
2008-09-09 13:00:00,37.92,37.92,37.85,37.86,31337.04735376045,17.8035,17.8035,17.7706,17.7753,31337.0474
2008-09-09 13:05:00,37.86,37.86,37.77,37.8,80501.39275766017,17.7753,17.7753,17.7331,17.7471,80501.3928
2008-09-09 13:10:00,37.81,37.81,37.7,37.72,62674.0947075209,17.7518,17.7518,17.7002,17.7096,62674.0947
2008-09-09 13:15:00,37.72,37.78,37.7,37.72,40111.420612813374,17.7096,17.7378,17.7002,17.7096,40111.4206
2008-09-09 13:20:00,37.72,37.77,37.7,37.75,43036.21169916435,17.7096,17.7331,17.7002,17.7237,43036.2117
2008-09-09 13:25:00,37.74,37.75,37.71,37.72,35376.044568245125,17.719,17.7237,17.7049,17.7096,35376.0446
2008-09-09 13:30:00,37.72,37.73,37.64,37.66,42618.38440111421,17.7096,17.7143,17.672,17.6814,42618.3844
2008-09-09 13:35:00,37.65,37.66,37.54,37.65,60724.23398328691,17.6767,17.6814,17.6251,17.6767,60724.234
2008-09-09 13:40:00,37.66,37.73,37.59,37.71,22423.398328690808,17.6814,17.7143,17.6486,17.7049,22423.3983
2008-09-09 13:45:00,37.71,37.72,37.57,37.62,66155.98885793872,17.7049,17.7096,17.6392,17.6626,66155.9889
2008-09-09 13:50:00,37.62,37.64,37.59,37.62,21030.64066852368,17.6626,17.672,17.6486,17.6626,21030.6407
2008-09-09 13:55:00,37.62,37.64,37.6,37.62,12952.64623955432,17.6626,17.672,17.6532,17.6626,12952.6462
2008-09-09 14:00:00,37.62,37.62,37.55,37.6,17966.57381615599,17.6626,17.6626,17.6298,17.6532,17966.5738
2008-09-09 14:05:00,37.62,37.66,37.59,37.66,18941.504178272982,17.6626,17.6814,17.6486,17.6814,18941.5042
2008-09-09 14:10:00,37.64,37.72,37.64,37.7,24094.707520891367,17.672,17.7096,17.672,17.7002,24094.7075
2008-09-09 14:15:00,37.7,37.73,37.67,37.73,47632.31197771588,17.7002,17.7143,17.6861,17.7143,47632.312
2008-09-09 14:20:00,37.72,37.82,37.7,37.82,34401.114206128135,17.7096,17.7565,17.7002,17.7565,34401.1142
2008-09-09 14:25:00,37.81,37.88,37.8,37.86,24791.08635097493,17.7518,17.7847,17.7471,17.7753,24791.0864
2008-09-09 14:30:00,37.87,37.87,37.76,37.82,77158.77437325906,17.78,17.78,17.7284,17.7565,77158.7744
2008-09-09 14:35:00,37.82,37.89,37.81,37.88,92339.83286908078,17.7565,17.7894,17.7518,17.7847,92339.8329
2008-09-09 14:40:00,37.88,37.92,37.87,37.9,73676.88022284122,17.7847,17.8035,17.78,17.7941,73676.8802
2008-09-09 14:45:00,37.9,37.92,37.87,37.89,53064.066852367694,17.7941,17.8035,17.78,17.7894,53064.0669
2008-09-09 14:50:00,37.89,37.92,37.85,37.85,91086.35097493036,17.7894,17.8035,17.7706,17.7706,91086.351
2008-09-09 14:55:00,37.86,37.88,37.8,37.82,165041.782729805,17.7753,17.7847,17.7471,17.7565,165041.7827
2008-09-09 15:00:00,37.83,37.83,37.71,37.78,216155.9888579388,17.7612,17.7612,17.7049,17.7378,216155.9889
2008-09-09 15:05:00,37.77,37.85,37.77,37.83,50000.0,17.7331,17.7706,17.7331,17.7612,50000.0
2008-09-09 15:10:00,37.83,37.86,37.8,37.85,50557.10306406685,17.7612,17.7753,17.7471,17.7706,50557.1031
2008-09-09 15:15:00,37.85,37.87,37.78,37.78,49164.34540389972,17.7706,17.78,17.7378,17.7378,49164.3454
2008-09-09 15:20:00,37.8,37.87,37.78,37.84,53342.61838440112,17.7471,17.78,17.7378,17.7659,53342.6184
2008-09-09 15:25:00,37.84,37.88,37.82,37.88,45961.00278551533,17.7659,17.7847,17.7565,17.7847,45961.0028
2008-09-09 15:30:00,37.88,37.91,37.84,37.87,104874.65181058495,17.7847,17.7988,17.7659,17.78,104874.6518
2008-09-09 15:35:00,37.87,37.89,37.83,37.85,75626.74094707522,17.78,17.7894,17.7612,17.7706,75626.7409
2008-09-09 15:40:00,37.86,37.88,37.8,37.87,198607.24233983288,17.7753,17.7847,17.7471,17.78,198607.2423
2008-09-09 15:45:00,37.87,37.89,37.8,37.85,111420.61281337048,17.78,17.7894,17.7471,17.7706,111420.6128
2008-09-09 15:50:00,37.83,37.85,37.77,37.8,134261.83844011143,17.7612,17.7706,17.7331,17.7471,134261.8384
2008-09-09 15:55:00,37.8,37.86,37.8,37.82,287883.008356546,17.7471,17.7753,17.7471,17.7565,287883.0084
2008-09-10 09:30:00,37.87,38.17,37.67,37.84,54317.54874651811,17.78,17.9209,17.6861,17.7659,54317.5487
2008-09-10 09:35:00,37.83,37.87,37.64,37.77,24094.707520891367,17.7612,17.78,17.672,17.7331,24094.7075
2008-09-10 09:40:00,37.75,37.94,37.75,37.9,19777.15877437326,17.7237,17.8129,17.7237,17.7941,19777.1588
2008-09-10 09:45:00,37.9,38.05,37.9,37.98,41782.72980501393,17.7941,17.8645,17.7941,17.8317,41782.7298
2008-09-10 09:50:00,37.98,38.02,37.88,38.0,32869.08077994429,17.8317,17.8504,17.7847,17.841,32869.0808
2008-09-10 09:55:00,38.03,38.07,38.0,38.03,27019.49860724234,17.8551,17.8739,17.841,17.8551,27019.4986
2008-09-10 10:00:00,38.03,38.08,37.97,38.04,41782.72980501393,17.8551,17.8786,17.827,17.8598,41782.7298
2008-09-10 10:05:00,38.04,38.06,37.97,38.03,35933.14763231198,17.8598,17.8692,17.827,17.8551,35933.1476
2008-09-10 10:10:00,38.03,38.03,37.94,37.99,50139.27576601672,17.8551,17.8551,17.8129,17.8364,50139.2758
2008-09-10 10:15:00,38.0,38.01,37.97,37.99,21309.192200557103,17.841,17.8457,17.827,17.8364,21309.1922
2008-09-10 10:20:00,37.98,38.0,37.92,37.95,30222.841225626744,17.8317,17.841,17.8035,17.8176,30222.8412
2008-09-10 10:25:00,37.97,37.97,37.89,37.95,23537.604456824512,17.827,17.827,17.7894,17.8176,23537.6045
2008-09-10 10:30:00,37.95,38.03,37.94,37.94,19080.77994428969,17.8176,17.8551,17.8129,17.8129,19080.7799
2008-09-10 10:35:00,37.94,38.12,37.89,38.05,49721.44846796658,17.8129,17.8974,17.7894,17.8645,49721.4485
2008-09-10 10:40:00,38.05,38.05,38.0,38.01,11977.715877437327,17.8645,17.8645,17.841,17.8457,11977.7159
2008-09-10 10:45:00,38.01,38.04,37.95,37.95,17688.022284122562,17.8457,17.8598,17.8176,17.8176,17688.0223
2008-09-10 10:50:00,37.94,38.01,37.92,37.92,35793.87186629527,17.8129,17.8457,17.8035,17.8035,35793.8719
2008-09-10 10:55:00,37.91,37.98,37.88,37.95,35654.596100278555,17.7988,17.8317,17.7847,17.8176,35654.5961
2008-09-10 11:00:00,37.95,37.98,37.9,37.91,51532.03342618384,17.8176,17.8317,17.7941,17.7988,51532.0334
2008-09-10 11:05:00,37.91,37.93,37.87,37.91,24930.362116991644,17.7988,17.8082,17.78,17.7988,24930.3621
2008-09-10 11:10:00,37.9,37.92,37.87,37.89,33565.45961002786,17.7941,17.8035,17.78,17.7894,33565.4596
2008-09-10 11:15:00,37.9,37.91,37.87,37.91,16155.98885793872,17.7941,17.7988,17.78,17.7988,16155.9889
2008-09-10 11:20:00,37.91,37.95,37.9,37.93,16295.264623955432,17.7988,17.8176,17.7941,17.8082,16295.2646
2008-09-10 11:25:00,37.93,37.95,37.92,37.93,15041.782729805014,17.8082,17.8176,17.8035,17.8082,15041.7827
2008-09-10 11:30:00,37.95,37.96,37.91,37.95,50417.82729805014,17.8176,17.8223,17.7988,17.8176,50417.8273
2008-09-10 11:35:00,37.94,37.95,37.9,37.91,13231.197771587744,17.8129,17.8176,17.7941,17.7988,13231.1978
2008-09-10 11:40:00,37.92,37.95,37.89,37.91,20055.710306406687,17.8035,17.8176,17.7894,17.7988,20055.7103
2008-09-10 11:45:00,37.9,37.97,37.9,37.95,14484.679665738162,17.7941,17.827,17.7941,17.8176,14484.6797
2008-09-10 11:50:00,37.92,37.95,37.9,37.9,19637.883008356548,17.8035,17.8176,17.7941,17.7941,19637.883
2008-09-10 11:55:00,37.89,37.93,37.85,37.85,15459.610027855157,17.7894,17.8082,17.7706,17.7706,15459.61
2008-09-10 12:00:00,37.87,37.91,37.85,37.9,5013.927576601672,17.78,17.7988,17.7706,17.7941,5013.9276
2008-09-10 12:05:00,37.94,37.97,37.92,37.92,18941.504178272982,17.8129,17.827,17.8035,17.8035,18941.5042
2008-09-10 12:10:00,37.91,37.91,37.84,37.85,13509.74930362117,17.7988,17.7988,17.7659,17.7706,13509.7493
2008-09-10 12:15:00,37.85,37.87,37.82,37.84,13788.300835654596,17.7706,17.78,17.7565,17.7659,13788.3008
2008-09-10 12:20:00,37.83,37.87,37.83,37.83,14902.506963788304,17.7612,17.78,17.7612,17.7612,14902.507
2008-09-10 12:25:00,37.83,37.86,37.82,37.86,17548.74651810585,17.7612,17.7753,17.7565,17.7753,17548.7465
2008-09-10 12:30:00,37.87,37.87,37.85,37.86,6406.6852367688025,17.78,17.78,17.7706,17.7753,6406.6852
2008-09-10 12:35:00,37.85,37.87,37.82,37.85,36490.25069637883,17.7706,17.78,17.7565,17.7706,36490.2507
2008-09-10 12:40:00,37.83,37.9,37.82,37.82,22144.846796657384,17.7612,17.7941,17.7565,17.7565,22144.8468
2008-09-10 12:45:00,37.82,37.86,37.8,37.8,14066.852367688023,17.7565,17.7753,17.7471,17.7471,14066.8524
2008-09-10 12:50:00,37.8,37.82,37.75,37.77,8077.994428969359,17.7471,17.7565,17.7237,17.7331,8077.9944
2008-09-10 12:55:00,37.75,37.79,37.75,37.76,12534.81894150418,17.7237,17.7425,17.7237,17.7284,12534.8189
2008-09-10 13:00:00,37.77,37.8,37.75,37.79,22980.501392757666,17.7331,17.7471,17.7237,17.7425,22980.5014
2008-09-10 13:05:00,37.79,37.8,37.72,37.72,34679.66573816156,17.7425,17.7471,17.7096,17.7096,34679.6657
2008-09-10 13:10:00,37.73,37.8,37.72,37.76,84958.21727019499,17.7143,17.7471,17.7096,17.7284,84958.2173
2008-09-10 13:15:00,37.75,37.82,37.74,37.74,19359.33147632312,17.7237,17.7565,17.719,17.719,19359.3315
2008-09-10 13:20:00,37.75,37.79,37.74,37.77,9192.200557103064,17.7237,17.7425,17.719,17.7331,9192.2006
2008-09-10 13:25:00,37.76,37.77,37.74,37.75,16016.713091922007,17.7284,17.7331,17.719,17.7237,16016.7131
2008-09-10 13:30:00,37.74,37.77,37.73,37.73,78412.25626740948,17.719,17.7331,17.7143,17.7143,78412.2563
2008-09-10 13:35:00,37.74,37.77,37.72,37.75,19637.883008356548,17.719,17.7331,17.7096,17.7237,19637.883
2008-09-10 13:40:00,37.75,37.75,37.67,37.7,25069.63788300836,17.7237,17.7237,17.6861,17.7002,25069.6379
2008-09-10 13:45:00,37.7,37.72,37.68,37.7,18662.952646239555,17.7002,17.7096,17.6908,17.7002,18662.9526
2008-09-10 13:50:00,37.71,37.73,37.66,37.67,21727.01949860724,17.7049,17.7143,17.6814,17.6861,21727.0195
2008-09-10 13:55:00,37.67,37.69,37.62,37.64,7938.718662952647,17.6861,17.6955,17.6626,17.672,7938.7187
2008-09-10 14:00:00,37.63,37.69,37.62,37.67,8913.649025069639,17.6673,17.6955,17.6626,17.6861,8913.649
2008-09-10 14:05:00,37.67,37.75,37.66,37.75,9749.303621169916,17.6861,17.7237,17.6814,17.7237,9749.3036
2008-09-10 14:10:00,37.77,37.8,37.73,37.78,17827.298050139278,17.7331,17.7471,17.7143,17.7378,17827.2981
2008-09-10 14:15:00,37.8,37.83,37.78,37.81,12813.370473537603,17.7471,17.7612,17.7378,17.7518,12813.3705
2008-09-10 14:20:00,37.81,37.81,37.78,37.8,6545.961002785516,17.7518,17.7518,17.7378,17.7471,6545.961
2008-09-10 14:25:00,37.8,37.82,37.77,37.8,14763.231197771587,17.7471,17.7565,17.7331,17.7471,14763.2312
2008-09-10 14:30:00,37.8,37.81,37.77,37.8,24791.08635097493,17.7471,17.7518,17.7331,17.7471,24791.0864
2008-09-10 14:35:00,37.8,37.82,37.78,37.82,33844.01114206128,17.7471,17.7565,17.7378,17.7565,33844.0111
2008-09-10 14:40:00,37.84,37.84,37.79,37.83,8913.649025069639,17.7659,17.7659,17.7425,17.7612,8913.649
2008-09-10 14:45:00,37.82,37.84,37.79,37.79,25487.4651810585,17.7565,17.7659,17.7425,17.7425,25487.4652
2008-09-10 14:50:00,37.8,37.8,37.75,37.77,64345.40389972145,17.7471,17.7471,17.7237,17.7331,64345.4039
2008-09-10 14:55:00,37.76,37.8,37.73,37.78,24094.707520891367,17.7284,17.7471,17.7143,17.7378,24094.7075
2008-09-10 15:00:00,37.79,37.82,37.76,37.76,24512.534818941505,17.7425,17.7565,17.7284,17.7284,24512.5348
2008-09-10 15:05:00,37.77,37.79,37.74,37.75,36629.526462395545,17.7331,17.7425,17.719,17.7237,36629.5265
2008-09-10 15:10:00,37.75,37.8,37.7,37.79,17130.91922005571,17.7237,17.7471,17.7002,17.7425,17130.9192
2008-09-10 15:15:00,37.8,37.82,37.77,37.79,26880.22284122563,17.7471,17.7565,17.7331,17.7425,26880.2228
2008-09-10 15:20:00,37.79,37.8,37.73,37.77,22980.501392757666,17.7425,17.7471,17.7143,17.7331,22980.5014
2008-09-10 15:25:00,37.77,37.77,37.72,37.75,49025.06963788301,17.7331,17.7331,17.7096,17.7237,49025.0696
2008-09-10 15:30:00,37.75,37.8,37.74,37.76,28272.98050139276,17.7237,17.7471,17.719,17.7284,28272.9805
2008-09-10 15:35:00,37.77,37.8,37.73,37.74,52089.1364902507,17.7331,17.7471,17.7143,17.719,52089.1365
2008-09-10 15:40:00,37.74,37.81,37.71,37.78,83844.01114206128,17.719,17.7518,17.7049,17.7378,83844.0111
2008-09-10 15:45:00,37.77,37.78,37.68,37.7,90668.52367688024,17.7331,17.7378,17.6908,17.7002,90668.5237
2008-09-10 15:50:00,37.7,37.77,37.62,37.74,73955.43175487466,17.7002,17.7331,17.6626,17.719,73955.4318
2008-09-10 15:55:00,37.75,37.75,37.68,37.72,98746.5181058496,17.7237,17.7237,17.6908,17.7096,98746.5181
2008-09-11 09:30:00,37.52,37.7,37.26,37.59,30779.944289693594,17.6157,17.7002,17.4936,17.6486,30779.9443
2008-09-11 09:35:00,37.56,37.65,37.44,37.53,15738.16155988858,17.6345,17.6767,17.5781,17.6204,15738.1616
2008-09-11 09:40:00,37.57,37.57,37.52,37.56,20473.537604456826,17.6392,17.6392,17.6157,17.6345,20473.5376
2008-09-11 09:45:00,37.55,37.69,37.54,37.68,16573.816155988858,17.6298,17.6955,17.6251,17.6908,16573.8162
2008-09-11 09:50:00,37.69,37.7,37.57,37.63,21448.46796657382,17.6955,17.7002,17.6392,17.6673,21448.468
2008-09-11 09:55:00,37.63,37.67,37.55,37.6,22841.225626740947,17.6673,17.6861,17.6298,17.6532,22841.2256
2008-09-11 10:00:00,37.6,37.7,37.54,37.67,43593.3147632312,17.6532,17.7002,17.6251,17.6861,43593.3148
2008-09-11 10:05:00,37.64,37.67,37.54,37.61,24930.362116991644,17.672,17.6861,17.6251,17.6579,24930.3621
2008-09-11 10:10:00,37.62,37.7,37.56,37.61,61559.88857938719,17.6626,17.7002,17.6345,17.6579,61559.8886
2008-09-11 10:15:00,37.62,37.66,37.58,37.59,23955.43175487465,17.6626,17.6814,17.6439,17.6486,23955.4318
2008-09-11 10:20:00,37.57,37.61,37.52,37.54,23119.777158774374,17.6392,17.6579,17.6157,17.6251,23119.7772
2008-09-11 10:25:00,37.55,37.55,37.44,37.44,21030.64066852368,17.6298,17.6298,17.5781,17.5781,21030.6407
2008-09-11 10:30:00,37.44,37.51,37.39,37.43,34818.94150417828,17.5781,17.611,17.5547,17.5734,34818.9415
2008-09-11 10:35:00,37.44,37.52,37.42,37.5,15181.058495821728,17.5781,17.6157,17.5687,17.6063,15181.0585
2008-09-11 10:40:00,37.5,37.53,37.42,37.44,14206.128133704737,17.6063,17.6204,17.5687,17.5781,14206.1281
2008-09-11 10:45:00,37.43,37.49,37.4,37.44,13509.74930362117,17.5734,17.6016,17.5593,17.5781,13509.7493
2008-09-11 10:50:00,37.44,37.45,37.34,37.36,58774.373259052925,17.5781,17.5828,17.5312,17.5406,58774.3733
2008-09-11 10:55:00,37.37,37.39,37.28,37.34,39832.86908077994,17.5453,17.5547,17.503,17.5312,39832.8691
2008-09-11 11:00:00,37.34,37.39,37.3,37.35,46935.93314763231,17.5312,17.5547,17.5124,17.5359,46935.9331
2008-09-11 11:05:00,37.36,37.46,37.26,37.26,30083.56545961003,17.5406,17.5875,17.4936,17.4936,30083.5655
2008-09-11 11:10:00,37.26,37.27,37.21,37.24,22144.846796657384,17.4936,17.4983,17.4701,17.4842,22144.8468
2008-09-11 11:15:00,37.24,37.26,37.13,37.13,31615.598885793872,17.4842,17.4936,17.4326,17.4326,31615.5989
2008-09-11 11:20:00,37.14,37.16,37.01,37.03,70752.08913649025,17.4373,17.4467,17.3762,17.3856,70752.0891
2008-09-11 11:25:00,37.03,37.23,36.99,37.21,43036.21169916435,17.3856,17.4795,17.3668,17.4701,43036.2117
2008-09-11 11:30:00,37.22,37.34,37.17,37.33,127298.05013927576,17.4748,17.5312,17.4514,17.5265,127298.0501
2008-09-11 11:35:00,37.32,37.34,37.19,37.19,58913.64902506965,17.5218,17.5312,17.4607,17.4607,58913.649
2008-09-11 11:40:00,37.21,37.24,37.17,37.24,61142.06128133705,17.4701,17.4842,17.4514,17.4842,61142.0613
2008-09-11 11:45:00,37.23,37.23,37.19,37.19,29387.186629526463,17.4795,17.4795,17.4607,17.4607,29387.1866
2008-09-11 11:50:00,37.2,37.25,37.15,37.16,18802.228412256267,17.4654,17.4889,17.442,17.4467,18802.2284
2008-09-11 11:55:00,37.16,37.16,37.03,37.13,53203.342618384406,17.4467,17.4467,17.3856,17.4326,53203.3426
2008-09-11 12:00:00,37.13,37.19,37.11,37.11,88579.38718662954,17.4326,17.4607,17.4232,17.4232,88579.3872
2008-09-11 12:05:00,37.11,37.12,36.97,36.98,82590.52924791086,17.4232,17.4279,17.3575,17.3622,82590.5292
2008-09-11 12:10:00,36.96,37.01,36.91,36.98,26462.395543175488,17.3528,17.3762,17.3293,17.3622,26462.3955
2008-09-11 12:15:00,36.97,36.98,36.87,36.88,30222.841225626744,17.3575,17.3622,17.3105,17.3152,30222.8412
2008-09-11 12:20:00,36.89,36.89,36.8,36.81,59052.92479108636,17.3199,17.3199,17.2776,17.2823,59052.9248
2008-09-11 12:25:00,36.8,36.89,36.8,36.87,48050.13927576602,17.2776,17.3199,17.2776,17.3105,48050.1393
2008-09-11 12:30:00,36.88,36.98,36.81,36.98,46796.6573816156,17.3152,17.3622,17.2823,17.3622,46796.6574
2008-09-11 12:35:00,36.98,37.03,36.9,36.91,51114.20612813371,17.3622,17.3856,17.3246,17.3293,51114.2061
2008-09-11 12:40:00,36.91,37.04,36.89,37.04,40668.52367688023,17.3293,17.3903,17.3199,17.3903,40668.5237
2008-09-11 12:45:00,37.03,37.13,37.03,37.12,57938.71866295265,17.3856,17.4326,17.3856,17.4279,57938.7187
2008-09-11 12:50:00,37.12,37.21,37.12,37.16,49303.621169916434,17.4279,17.4701,17.4279,17.4467,49303.6212
2008-09-11 12:55:00,37.17,37.19,37.13,37.17,32172.70194986073,17.4514,17.4607,17.4326,17.4514,32172.7019
2008-09-11 13:00:00,37.18,37.19,37.08,37.16,34818.94150417828,17.4561,17.4607,17.4091,17.4467,34818.9415
2008-09-11 13:05:00,37.16,37.16,37.06,37.11,42061.28133704736,17.4467,17.4467,17.3997,17.4232,42061.2813
2008-09-11 13:10:00,37.1,37.1,37.03,37.05,22980.501392757666,17.4185,17.4185,17.3856,17.395,22980.5014
2008-09-11 13:15:00,37.04,37.12,37.03,37.11,39136.490250696384,17.3903,17.4279,17.3856,17.4232,39136.4903
2008-09-11 13:20:00,37.11,37.16,37.07,37.08,38857.93871866296,17.4232,17.4467,17.4044,17.4091,38857.9387
2008-09-11 13:25:00,37.09,37.15,37.07,37.15,27019.49860724234,17.4138,17.442,17.4044,17.442,27019.4986
2008-09-11 13:30:00,37.15,37.16,37.11,37.13,45264.62395543176,17.442,17.4467,17.4232,17.4326,45264.624
2008-09-11 13:35:00,37.13,37.16,37.06,37.11,51114.20612813371,17.4326,17.4467,17.3997,17.4232,51114.2061
2008-09-11 13:40:00,37.1,37.11,37.03,37.09,41504.178272980505,17.4185,17.4232,17.3856,17.4138,41504.1783
2008-09-11 13:45:00,37.09,37.09,37.02,37.06,29526.46239554317,17.4138,17.4138,17.3809,17.3997,29526.4624
2008-09-11 13:50:00,37.05,37.18,37.05,37.16,48607.24233983287,17.395,17.4561,17.395,17.4467,48607.2423
2008-09-11 13:55:00,37.16,37.16,37.07,37.08,32172.70194986073,17.4467,17.4467,17.4044,17.4091,32172.7019
2008-09-11 14:00:00,37.08,37.12,37.06,37.11,31476.32311977716,17.4091,17.4279,17.3997,17.4232,31476.3231
2008-09-11 14:05:00,37.1,37.21,37.1,37.16,36211.69916434541,17.4185,17.4701,17.4185,17.4467,36211.6992
2008-09-11 14:10:00,37.15,37.2,37.14,37.19,27576.601671309192,17.442,17.4654,17.4373,17.4607,27576.6017
2008-09-11 14:15:00,37.16,37.28,37.15,37.25,30362.116991643456,17.4467,17.503,17.442,17.4889,30362.117
2008-09-11 14:20:00,37.26,37.29,37.21,37.22,26044.56824512535,17.4936,17.5077,17.4701,17.4748,26044.5682
2008-09-11 14:25:00,37.22,37.22,37.11,37.13,46796.6573816156,17.4748,17.4748,17.4232,17.4326,46796.6574
2008-09-11 14:30:00,37.14,37.14,36.97,37.03,108077.99442896937,17.4373,17.4373,17.3575,17.3856,108077.9944
2008-09-11 14:35:00,37.03,37.1,37.0,37.08,19359.33147632312,17.3856,17.4185,17.3715,17.4091,19359.3315
2008-09-11 14:40:00,37.08,37.16,37.04,37.16,20334.26183844012,17.4091,17.4467,17.3903,17.4467,20334.2618
2008-09-11 14:45:00,37.17,37.28,37.16,37.27,39693.59331476323,17.4514,17.503,17.4467,17.4983,39693.5933
2008-09-11 14:50:00,37.27,37.3,37.25,37.26,32590.529247910865,17.4983,17.5124,17.4889,17.4936,32590.5292
2008-09-11 14:55:00,37.26,37.27,37.19,37.21,18384.401114206128,17.4936,17.4983,17.4607,17.4701,18384.4011
2008-09-11 15:00:00,37.21,37.33,37.19,37.24,40947.07520891365,17.4701,17.5265,17.4607,17.4842,40947.0752
2008-09-11 15:05:00,37.25,37.29,37.23,37.24,26601.671309192203,17.4889,17.5077,17.4795,17.4842,26601.6713
2008-09-11 15:10:00,37.23,37.26,37.19,37.21,27855.15320334262,17.4795,17.4936,17.4607,17.4701,27855.1532
2008-09-11 15:15:00,37.21,37.22,37.11,37.11,38718.66295264624,17.4701,17.4748,17.4232,17.4232,38718.663
2008-09-11 15:20:00,37.13,37.23,37.11,37.19,37883.008356545964,17.4326,17.4795,17.4232,17.4607,37883.0084
2008-09-11 15:25:00,37.19,37.24,37.06,37.1,48328.690807799445,17.4607,17.4842,17.3997,17.4185,48328.6908
2008-09-11 15:30:00,37.1,37.2,37.08,37.19,28551.532033426185,17.4185,17.4654,17.4091,17.4607,28551.532
2008-09-11 15:35:00,37.19,37.24,37.17,37.24,35793.87186629527,17.4607,17.4842,17.4514,17.4842,35793.8719
2008-09-11 15:40:00,37.22,37.31,37.19,37.29,65041.78272980502,17.4748,17.5171,17.4607,17.5077,65041.7827
2008-09-11 15:45:00,37.29,37.36,37.27,37.34,129247.91086350977,17.5077,17.5406,17.4983,17.5312,129247.9109
2008-09-11 15:50:00,37.34,37.46,37.34,37.41,88997.21448467967,17.5312,17.5875,17.5312,17.564,88997.2145
2008-09-11 15:55:00,37.41,37.59,37.38,37.51,234122.56267409472,17.564,17.6486,17.55,17.611,234122.5627
2008-09-12 09:30:00,37.34,37.57,37.31,37.39,33426.183844011146,17.5312,17.6392,17.5171,17.5547,33426.1838
2008-09-12 09:35:00,37.37,37.5,37.34,37.49,52924.791086350975,17.5453,17.6063,17.5312,17.6016,52924.7911
2008-09-12 09:40:00,37.49,37.53,37.41,37.42,40668.52367688023,17.6016,17.6204,17.564,17.5687,40668.5237
2008-09-12 09:45:00,37.44,37.47,37.3,37.44,44568.24512534819,17.5781,17.5922,17.5124,17.5781,44568.2451
2008-09-12 09:50:00,37.43,37.44,37.34,37.41,33147.632311977715,17.5734,17.5781,17.5312,17.564,33147.6323
2008-09-12 09:55:00,37.41,37.48,37.34,37.34,59052.92479108636,17.564,17.5969,17.5312,17.5312,59052.9248
2008-09-12 10:00:00,37.35,37.4,37.3,37.4,29665.73816155989,17.5359,17.5593,17.5124,17.5593,29665.7382
2008-09-12 10:05:00,37.39,37.43,37.3,37.32,20612.813370473537,17.5547,17.5734,17.5124,17.5218,20612.8134
2008-09-12 10:10:00,37.33,37.34,37.29,37.31,41922.00557103064,17.5265,17.5312,17.5077,17.5171,41922.0056
2008-09-12 10:15:00,37.32,37.4,37.32,37.34,29944.28969359332,17.5218,17.5593,17.5218,17.5312,29944.2897
2008-09-12 10:20:00,37.34,37.34,37.22,37.24,22284.122562674096,17.5312,17.5312,17.4748,17.4842,22284.1226
2008-09-12 10:25:00,37.22,37.29,37.21,37.24,20891.364902506964,17.4748,17.5077,17.4701,17.4842,20891.3649
2008-09-12 10:30:00,37.22,37.22,37.17,37.21,23537.604456824512,17.4748,17.4748,17.4514,17.4701,23537.6045
2008-09-12 10:35:00,37.21,37.21,37.17,37.2,16434.540389972146,17.4701,17.4701,17.4514,17.4654,16434.5404
2008-09-12 10:40:00,37.19,37.22,37.17,37.22,32172.70194986073,17.4607,17.4748,17.4514,17.4748,32172.7019
2008-09-12 10:45:00,37.21,37.22,37.16,37.19,24651.810584958217,17.4701,17.4748,17.4467,17.4607,24651.8106
2008-09-12 10:50:00,37.19,37.19,37.16,37.16,37325.90529247911,17.4607,17.4607,17.4467,17.4467,37325.9053
2008-09-12 10:55:00,37.16,37.16,37.11,37.12,32172.70194986073,17.4467,17.4467,17.4232,17.4279,32172.7019
2008-09-12 11:00:00,37.13,37.22,37.12,37.21,46935.93314763231,17.4326,17.4748,17.4279,17.4701,46935.9331
2008-09-12 11:05:00,37.21,37.21,37.18,37.19,40111.420612813374,17.4701,17.4701,17.4561,17.4607,40111.4206
2008-09-12 11:10:00,37.21,37.3,37.19,37.3,22284.122562674096,17.4701,17.5124,17.4607,17.5124,22284.1226
2008-09-12 11:15:00,37.3,37.39,37.3,37.36,220055.7103064067,17.5124,17.5547,17.5124,17.5406,220055.7103
2008-09-12 11:20:00,37.36,37.4,37.34,37.35,17409.47075208914,17.5406,17.5593,17.5312,17.5359,17409.4708
2008-09-12 11:25:00,37.36,37.4,37.31,37.32,14206.128133704737,17.5406,17.5593,17.5171,17.5218,14206.1281
2008-09-12 11:30:00,37.31,37.32,37.24,37.32,39972.14484679666,17.5171,17.5218,17.4842,17.5218,39972.1448
2008-09-12 11:35:00,37.32,37.38,37.32,37.34,38161.55988857939,17.5218,17.55,17.5218,17.5312,38161.5599
2008-09-12 11:40:00,37.34,37.36,37.31,37.31,47632.31197771588,17.5312,17.5406,17.5171,17.5171,47632.312
2008-09-12 11:45:00,37.31,37.4,37.31,37.36,27576.601671309192,17.5171,17.5593,17.5171,17.5406,27576.6017
2008-09-12 11:50:00,37.36,37.41,37.36,37.39,38997.21448467967,17.5406,17.564,17.5406,17.5547,38997.2145
2008-09-12 11:55:00,37.39,37.44,37.38,37.39,37465.18105849582,17.5547,17.5781,17.55,17.5547,37465.1811
2008-09-12 12:00:00,37.39,37.41,37.31,37.31,51671.30919220056,17.5547,17.564,17.5171,17.5171,51671.3092
2008-09-12 12:05:00,37.34,37.34,37.3,37.34,24373.2590529248,17.5312,17.5312,17.5124,17.5312,24373.2591
2008-09-12 12:10:00,37.34,37.36,37.32,37.34,18802.228412256267,17.5312,17.5406,17.5218,17.5312,18802.2284
2008-09-12 12:15:00,37.34,37.44,37.34,37.42,24651.810584958217,17.5312,17.5781,17.5312,17.5687,24651.8106
2008-09-12 12:20:00,37.43,37.44,37.41,37.43,18245.125348189416,17.5734,17.5781,17.564,17.5734,18245.1253
2008-09-12 12:25:00,37.43,37.43,37.39,37.39,37743.73259052925,17.5734,17.5734,17.5547,17.5547,37743.7326
2008-09-12 12:30:00,37.39,37.44,37.34,37.34,23816.15598885794,17.5547,17.5781,17.5312,17.5312,23816.156
2008-09-12 12:35:00,37.33,37.37,37.31,37.31,16573.816155988858,17.5265,17.5453,17.5171,17.5171,16573.8162
2008-09-12 12:40:00,37.3,37.31,37.29,37.29,8077.994428969359,17.5124,17.5171,17.5077,17.5077,8077.9944
2008-09-12 12:45:00,37.28,37.28,37.2,37.26,26462.395543175488,17.503,17.503,17.4654,17.4936,26462.3955
2008-09-12 12:50:00,37.26,37.26,37.21,37.24,28412.25626740948,17.4936,17.4936,17.4701,17.4842,28412.2563
2008-09-12 12:55:00,37.25,37.28,37.24,37.27,10445.682451253482,17.4889,17.503,17.4842,17.4983,10445.6825
2008-09-12 13:00:00,37.26,37.34,37.26,37.3,79247.91086350975,17.4936,17.5312,17.4936,17.5124,79247.9109
2008-09-12 13:05:00,37.31,37.31,37.28,37.29,6685.236768802229,17.5171,17.5171,17.503,17.5077,6685.2368
2008-09-12 13:10:00,37.29,37.31,37.27,37.3,14066.852367688023,17.5077,17.5171,17.4983,17.5124,14066.8524
2008-09-12 13:15:00,37.3,37.37,37.29,37.36,23955.43175487465,17.5124,17.5453,17.5077,17.5406,23955.4318
2008-09-12 13:20:00,37.35,37.4,37.35,37.36,18523.676880222843,17.5359,17.5593,17.5359,17.5406,18523.6769
2008-09-12 13:25:00,37.37,37.41,37.35,37.4,23259.05292479109,17.5453,17.564,17.5359,17.5593,23259.0529
2008-09-12 13:30:00,37.39,37.39,37.31,37.33,12952.64623955432,17.5547,17.5547,17.5171,17.5265,12952.6462
2008-09-12 13:35:00,37.32,37.33,37.24,37.26,17270.194986072423,17.5218,17.5265,17.4842,17.4936,17270.195
2008-09-12 13:40:00,37.26,37.29,37.22,37.26,20055.710306406687,17.4936,17.5077,17.4748,17.4936,20055.7103
2008-09-12 13:45:00,37.26,37.29,37.22,37.27,22841.225626740947,17.4936,17.5077,17.4748,17.4983,22841.2256
2008-09-12 13:50:00,37.27,37.32,37.25,37.31,19777.15877437326,17.4983,17.5218,17.4889,17.5171,19777.1588
2008-09-12 13:55:00,37.31,37.34,37.29,37.33,14484.679665738162,17.5171,17.5312,17.5077,17.5265,14484.6797
2008-09-12 14:00:00,37.34,37.34,37.21,37.21,22841.225626740947,17.5312,17.5312,17.4701,17.4701,22841.2256
2008-09-12 14:05:00,37.21,37.24,37.19,37.2,16991.643454038996,17.4701,17.4842,17.4607,17.4654,16991.6435
2008-09-12 14:10:00,37.19,37.31,37.19,37.28,21448.46796657382,17.4607,17.5171,17.4607,17.503,21448.468
2008-09-12 14:15:00,37.27,37.29,37.26,37.29,24651.810584958217,17.4983,17.5077,17.4936,17.5077,24651.8106
2008-09-12 14:20:00,37.29,37.39,37.29,37.38,32172.70194986073,17.5077,17.5547,17.5077,17.55,32172.7019
2008-09-12 14:25:00,37.38,37.38,37.3,37.31,25487.4651810585,17.55,17.55,17.5124,17.5171,25487.4652
2008-09-12 14:30:00,37.31,37.34,37.29,37.29,25348.189415041783,17.5171,17.5312,17.5077,17.5077,25348.1894
2008-09-12 14:35:00,37.29,37.33,37.29,37.33,15041.782729805014,17.5077,17.5265,17.5077,17.5265,15041.7827
2008-09-12 14:40:00,37.33,37.4,37.32,37.37,35654.596100278555,17.5265,17.5593,17.5218,17.5453,35654.5961
2008-09-12 14:45:00,37.39,37.39,37.34,37.35,35376.044568245125,17.5547,17.5547,17.5312,17.5359,35376.0446
2008-09-12 14:50:00,37.34,37.35,37.32,37.35,33286.908077994434,17.5312,17.5359,17.5218,17.5359,33286.9081
2008-09-12 14:55:00,37.35,37.43,37.34,37.41,32172.70194986073,17.5359,17.5734,17.5312,17.564,32172.7019
2008-09-12 15:00:00,37.42,37.42,37.32,37.35,49582.172701949865,17.5687,17.5687,17.5218,17.5359,49582.1727
2008-09-12 15:05:00,37.34,37.39,37.31,37.37,33844.01114206128,17.5312,17.5547,17.5171,17.5453,33844.0111
2008-09-12 15:10:00,37.36,37.42,37.34,37.39,43036.21169916435,17.5406,17.5687,17.5312,17.5547,43036.2117
2008-09-12 15:15:00,37.4,37.44,37.34,37.34,29108.63509749304,17.5593,17.5781,17.5312,17.5312,29108.6351
2008-09-12 15:20:00,37.34,37.39,37.33,37.39,32311.97771587744,17.5312,17.5547,17.5265,17.5547,32311.9777
2008-09-12 15:25:00,37.39,37.41,37.35,37.39,32729.80501392758,17.5547,17.564,17.5359,17.5547,32729.805
2008-09-12 15:30:00,37.39,37.41,37.36,37.36,39693.59331476323,17.5547,17.564,17.5406,17.5406,39693.5933
2008-09-12 15:35:00,37.36,37.36,37.27,37.31,93593.3147632312,17.5406,17.5406,17.4983,17.5171,93593.3148
2008-09-12 15:40:00,37.3,37.37,37.3,37.36,78690.8077994429,17.5124,17.5453,17.5124,17.5406,78690.8078
2008-09-12 15:45:00,37.37,37.41,37.35,37.38,70194.9860724234,17.5453,17.564,17.5359,17.55,70194.9861
2008-09-12 15:50:00,37.38,37.39,37.34,37.36,75626.74094707522,17.55,17.5547,17.5312,17.5406,75626.7409
2008-09-12 15:55:00,37.36,37.39,37.34,37.39,93314.76323119778,17.5406,17.5547,17.5312,17.5547,93314.7632
2008-09-15 09:30:00,36.63,36.63,36.63,36.63,139.2757660167131,17.1978,17.1978,17.1978,17.1978,139.2758
2008-09-15 09:35:00,37.52,37.53,37.13,37.13,30362.116991643456,17.6157,17.6204,17.4326,17.4326,30362.117
2008-09-15 09:40:00,37.19,37.24,37.0,37.08,43732.59052924792,17.4607,17.4842,17.3715,17.4091,43732.5905
2008-09-15 09:45:00,37.07,37.26,37.04,37.13,39832.86908077994,17.4044,17.4936,17.3903,17.4326,39832.8691
2008-09-15 09:50:00,37.13,37.31,37.1,37.11,44568.24512534819,17.4326,17.5171,17.4185,17.4232,44568.2451
2008-09-15 09:55:00,37.08,37.08,36.86,36.95,154038.9972144847,17.4091,17.4091,17.3058,17.3481,154038.9972
2008-09-15 10:00:00,36.93,37.03,36.82,36.94,46378.83008356546,17.3387,17.3856,17.287,17.3434,46378.8301
2008-09-15 10:05:00,36.95,36.97,36.8,36.88,43036.21169916435,17.3481,17.3575,17.2776,17.3152,43036.2117
2008-09-15 10:10:00,36.87,37.09,36.87,36.98,32590.529247910865,17.3105,17.4138,17.3105,17.3622,32590.5292
2008-09-15 10:15:00,36.98,37.03,36.86,36.92,52506.96378830084,17.3622,17.3856,17.3058,17.334,52506.9638
2008-09-15 10:20:00,36.92,36.94,36.73,36.74,74512.53481894151,17.334,17.3434,17.2448,17.2495,74512.5348
2008-09-15 10:25:00,36.75,36.96,36.75,36.94,33844.01114206128,17.2542,17.3528,17.2542,17.3434,33844.0111
2008-09-15 10:30:00,36.98,37.19,36.96,37.19,16155.98885793872,17.3622,17.4607,17.3528,17.4607,16155.9889
2008-09-15 10:35:00,37.19,37.25,37.12,37.19,44428.96935933148,17.4607,17.4889,17.4279,17.4607,44428.9694
2008-09-15 10:40:00,37.19,37.22,37.17,37.21,21309.192200557103,17.4607,17.4748,17.4514,17.4701,21309.1922
2008-09-15 10:45:00,37.21,37.21,37.13,37.13,27855.15320334262,17.4701,17.4701,17.4326,17.4326,27855.1532
2008-09-15 10:50:00,37.13,37.2,37.1,37.16,40807.79944289694,17.4326,17.4654,17.4185,17.4467,40807.7994
2008-09-15 10:55:00,37.16,37.16,37.03,37.05,38022.28412256268,17.4467,17.4467,17.3856,17.395,38022.2841
2008-09-15 11:00:00,37.05,37.08,37.0,37.0,32311.97771587744,17.395,17.4091,17.3715,17.3715,32311.9777
2008-09-15 11:05:00,37.0,37.01,36.96,36.98,29108.63509749304,17.3715,17.3762,17.3528,17.3622,29108.6351
2008-09-15 11:10:00,36.99,37.12,36.99,37.12,23119.777158774374,17.3668,17.4279,17.3668,17.4279,23119.7772
2008-09-15 11:15:00,37.12,37.19,37.12,37.16,29526.46239554317,17.4279,17.4607,17.4279,17.4467,29526.4624
2008-09-15 11:20:00,37.16,37.21,37.15,37.16,46239.55431754875,17.4467,17.4701,17.442,17.4467,46239.5543
2008-09-15 11:25:00,37.16,37.21,37.13,37.19,38022.28412256268,17.4467,17.4701,17.4326,17.4607,38022.2841
2008-09-15 11:30:00,37.2,37.26,37.19,37.24,30640.668523676883,17.4654,17.4936,17.4607,17.4842,30640.6685
2008-09-15 11:35:00,37.24,37.27,37.22,37.26,25626.74094707521,17.4842,17.4983,17.4748,17.4936,25626.7409
2008-09-15 11:40:00,37.26,37.26,37.19,37.19,28830.08356545961,17.4936,17.4936,17.4607,17.4607,28830.0836
2008-09-15 11:45:00,37.2,37.24,37.18,37.22,28969.359331476324,17.4654,17.4842,17.4561,17.4748,28969.3593
2008-09-15 11:50:00,37.24,37.29,37.19,37.19,25208.91364902507,17.4842,17.5077,17.4607,17.4607,25208.9136
2008-09-15 11:55:00,37.19,37.19,37.08,37.11,65877.4373259053,17.4607,17.4607,17.4091,17.4232,65877.4373
2008-09-15 12:00:00,37.1,37.21,37.1,37.16,24791.08635097493,17.4185,17.4701,17.4185,17.4467,24791.0864
2008-09-15 12:05:00,37.17,37.17,37.1,37.1,12395.543175487466,17.4514,17.4514,17.4185,17.4185,12395.5432
2008-09-15 12:10:00,37.11,37.33,37.11,37.21,38579.38718662953,17.4232,17.5265,17.4232,17.4701,38579.3872
2008-09-15 12:15:00,37.22,37.3,37.2,37.24,34261.83844011142,17.4748,17.5124,17.4654,17.4842,34261.8384
2008-09-15 12:20:00,37.24,37.35,37.24,37.28,34540.38997214485,17.4842,17.5359,17.4842,17.503,34540.39
2008-09-15 12:25:00,37.27,37.29,37.26,37.29,17966.57381615599,17.4983,17.5077,17.4936,17.5077,17966.5738
2008-09-15 12:30:00,37.27,37.36,37.27,37.34,23537.604456824512,17.4983,17.5406,17.4983,17.5312,23537.6045
2008-09-15 12:35:00,37.34,37.34,37.29,37.3,20194.9860724234,17.5312,17.5312,17.5077,17.5124,20194.9861
2008-09-15 12:40:00,37.32,37.33,37.24,37.25,12534.81894150418,17.5218,17.5265,17.4842,17.4889,12534.8189
2008-09-15 12:45:00,37.26,37.31,37.16,37.24,38857.93871866296,17.4936,17.5171,17.4467,17.4842,38857.9387
2008-09-15 12:50:00,37.25,37.26,37.21,37.23,19637.883008356548,17.4889,17.4936,17.4701,17.4795,19637.883
2008-09-15 12:55:00,37.23,37.27,37.19,37.19,12256.267409470753,17.4795,17.4983,17.4607,17.4607,12256.2674
2008-09-15 13:00:00,37.19,37.25,37.19,37.25,12674.094707520891,17.4607,17.4889,17.4607,17.4889,12674.0947
2008-09-15 13:05:00,37.25,37.31,37.23,37.24,14902.506963788304,17.4889,17.5171,17.4795,17.4842,14902.507
2008-09-15 13:10:00,37.24,37.3,37.24,37.24,17548.74651810585,17.4842,17.5124,17.4842,17.4842,17548.7465
2008-09-15 13:15:00,37.24,37.24,37.17,37.19,14763.231197771587,17.4842,17.4842,17.4514,17.4607,14763.2312
2008-09-15 13:20:00,37.2,37.25,37.19,37.24,12116.99164345404,17.4654,17.4889,17.4607,17.4842,12116.9916
2008-09-15 13:25:00,37.24,37.27,37.21,37.22,19220.05571030641,17.4842,17.4983,17.4701,17.4748,19220.0557
2008-09-15 13:30:00,37.24,37.29,37.22,37.29,11281.337047353762,17.4842,17.5077,17.4748,17.5077,11281.337
2008-09-15 13:35:00,37.29,37.29,37.19,37.21,21030.64066852368,17.5077,17.5077,17.4607,17.4701,21030.6407
2008-09-15 13:40:00,37.21,37.21,37.14,37.18,21587.74373259053,17.4701,17.4701,17.4373,17.4561,21587.7437
2008-09-15 13:45:00,37.18,37.22,37.18,37.19,17548.74651810585,17.4561,17.4748,17.4561,17.4607,17548.7465
2008-09-15 13:50:00,37.21,37.21,37.16,37.18,13649.025069637884,17.4701,17.4701,17.4467,17.4561,13649.0251
2008-09-15 13:55:00,37.17,37.29,37.17,37.29,24651.810584958217,17.4514,17.5077,17.4514,17.5077,24651.8106
2008-09-15 14:00:00,37.29,37.36,37.27,37.36,29665.73816155989,17.5077,17.5406,17.4983,17.5406,29665.7382
2008-09-15 14:05:00,37.37,37.37,37.32,37.33,30362.116991643456,17.5453,17.5453,17.5218,17.5265,30362.117
2008-09-15 14:10:00,37.33,37.35,37.19,37.33,79665.73816155989,17.5265,17.5359,17.4607,17.5265,79665.7382
2008-09-15 14:15:00,37.33,37.47,37.32,37.37,58635.09749303621,17.5265,17.5922,17.5218,17.5453,58635.0975
2008-09-15 14:20:00,37.39,37.39,37.32,37.35,25487.4651810585,17.5547,17.5547,17.5218,17.5359,25487.4652
2008-09-15 14:25:00,37.34,37.35,37.29,37.3,12813.370473537603,17.5312,17.5359,17.5077,17.5124,12813.3705
2008-09-15 14:30:00,37.31,37.33,37.31,37.31,17966.57381615599,17.5171,17.5265,17.5171,17.5171,17966.5738
2008-09-15 14:35:00,37.32,37.35,37.31,37.34,24233.98328690808,17.5218,17.5359,17.5171,17.5312,24233.9833
2008-09-15 14:40:00,37.33,37.34,37.16,37.19,26880.22284122563,17.5265,17.5312,17.4467,17.4607,26880.2228
2008-09-15 14:45:00,37.21,37.24,37.14,37.17,32311.97771587744,17.4701,17.4842,17.4373,17.4514,32311.9777
2008-09-15 14:50:00,37.19,37.29,37.14,37.29,29108.63509749304,17.4607,17.5077,17.4373,17.5077,29108.6351
2008-09-15 14:55:00,37.3,37.34,37.27,37.29,24791.08635097493,17.5124,17.5312,17.4983,17.5077,24791.0864
2008-09-15 15:00:00,37.29,37.31,37.22,37.24,30083.56545961003,17.5077,17.5171,17.4748,17.4842,30083.5655
2008-09-15 15:05:00,37.26,37.26,37.09,37.17,32729.80501392758,17.4936,17.4936,17.4138,17.4514,32729.805
2008-09-15 15:10:00,37.18,37.19,37.16,37.19,21448.46796657382,17.4561,17.4607,17.4467,17.4607,21448.468
2008-09-15 15:15:00,37.19,37.19,37.08,37.11,21727.01949860724,17.4607,17.4607,17.4091,17.4232,21727.0195
2008-09-15 15:20:00,37.12,37.13,36.97,36.99,33147.632311977715,17.4279,17.4326,17.3575,17.3668,33147.6323
2008-09-15 15:25:00,37.0,37.06,36.93,36.95,61281.337047353765,17.3715,17.3997,17.3387,17.3481,61281.337
2008-09-15 15:30:00,36.95,37.16,36.93,37.14,66713.09192200558,17.3481,17.4467,17.3387,17.4373,66713.0919
2008-09-15 15:35:00,37.12,37.19,37.06,37.19,28969.359331476324,17.4279,17.4607,17.3997,17.4607,28969.3593
2008-09-15 15:40:00,37.18,37.21,37.08,37.14,73259.05292479109,17.4561,17.4701,17.4091,17.4373,73259.0529
2008-09-15 15:45:00,37.13,37.14,37.03,37.05,57520.89136490251,17.4326,17.4373,17.3856,17.395,57520.8914
2008-09-15 15:50:00,37.04,37.04,36.86,36.93,75208.91364902507,17.3903,17.3903,17.3058,17.3387,75208.9136
2008-09-15 15:55:00,36.95,36.98,36.87,36.89,93871.86629526464,17.3481,17.3622,17.3105,17.3199,93871.8663
2008-09-16 09:30:00,36.34,36.75,35.91,36.68,49721.44846796658,17.0617,17.2542,16.8598,17.2213,49721.4485
2008-09-16 09:35:00,36.7,36.73,36.5,36.58,25626.74094707521,17.2307,17.2448,17.1368,17.1744,25626.7409
2008-09-16 09:40:00,36.57,36.8,36.57,36.61,58913.64902506965,17.1697,17.2776,17.1697,17.1884,58913.649
2008-09-16 09:45:00,36.64,36.75,36.62,36.73,22980.501392757666,17.2025,17.2542,17.1931,17.2448,22980.5014
2008-09-16 09:50:00,36.73,36.77,36.62,36.64,27298.05013927577,17.2448,17.2636,17.1931,17.2025,27298.0501
2008-09-16 09:55:00,36.64,36.65,36.47,36.56,39693.59331476323,17.2025,17.2072,17.1227,17.165,39693.5933
2008-09-16 10:00:00,36.57,36.7,36.55,36.64,39415.04178272981,17.1697,17.2307,17.1603,17.2025,39415.0418
2008-09-16 10:05:00,36.65,36.66,36.52,36.59,36490.25069637883,17.2072,17.2119,17.1462,17.179,36490.2507
2008-09-16 10:10:00,36.62,36.66,36.52,36.57,32729.80501392758,17.1931,17.2119,17.1462,17.1697,32729.805
2008-09-16 10:15:00,36.6,36.63,36.5,36.54,31058.49582172702,17.1837,17.1978,17.1368,17.1556,31058.4958
2008-09-16 10:20:00,36.54,36.55,36.42,36.42,41922.00557103064,17.1556,17.1603,17.0992,17.0992,41922.0056
2008-09-16 10:25:00,36.44,36.61,36.44,36.55,81754.87465181059,17.1086,17.1884,17.1086,17.1603,81754.8747
2008-09-16 10:30:00,36.56,36.65,36.51,36.58,37883.008356545964,17.165,17.2072,17.1415,17.1744,37883.0084
2008-09-16 10:35:00,36.57,36.68,36.54,36.63,96100.27855153204,17.1697,17.2213,17.1556,17.1978,96100.2786
2008-09-16 10:40:00,36.63,36.71,36.59,36.7,42618.38440111421,17.1978,17.2354,17.179,17.2307,42618.3844
2008-09-16 10:45:00,36.7,36.75,36.67,36.72,31058.49582172702,17.2307,17.2542,17.2166,17.2401,31058.4958
2008-09-16 10:50:00,36.74,36.85,36.62,36.85,41643.45403899722,17.2495,17.3011,17.1931,17.3011,41643.454
2008-09-16 10:55:00,36.87,36.88,36.64,36.75,55153.203342618384,17.3105,17.3152,17.2025,17.2542,55153.2033
2008-09-16 11:00:00,36.76,36.87,36.76,36.8,25208.91364902507,17.2589,17.3105,17.2589,17.2776,25208.9136
2008-09-16 11:05:00,36.8,36.8,36.66,36.75,23816.15598885794,17.2776,17.2776,17.2119,17.2542,23816.156
2008-09-16 11:10:00,36.72,36.75,36.64,36.71,34958.21727019499,17.2401,17.2542,17.2025,17.2354,34958.2173
2008-09-16 11:15:00,36.72,36.79,36.65,36.77,49442.89693593315,17.2401,17.2729,17.2072,17.2636,49442.8969
2008-09-16 11:20:00,36.77,36.78,36.59,36.6,48746.51810584959,17.2636,17.2683,17.179,17.1837,48746.5181
2008-09-16 11:25:00,36.6,36.78,36.6,36.68,60027.85515320335,17.1837,17.2683,17.1837,17.2213,60027.8552
2008-09-16 11:30:00,36.68,36.78,36.68,36.76,23816.15598885794,17.2213,17.2683,17.2213,17.2589,23816.156
2008-09-16 11:35:00,36.75,36.81,36.7,36.77,73816.15598885794,17.2542,17.2823,17.2307,17.2636,73816.156
2008-09-16 11:40:00,36.76,36.85,36.76,36.82,18245.125348189416,17.2589,17.3011,17.2589,17.287,18245.1253
2008-09-16 11:45:00,36.84,36.84,36.77,36.78,15320.33426183844,17.2964,17.2964,17.2636,17.2683,15320.3343
2008-09-16 11:50:00,36.78,36.9,36.78,36.9,61699.1643454039,17.2683,17.3246,17.2683,17.3246,61699.1643
2008-09-16 11:55:00,36.88,36.92,36.83,36.91,43314.76323119777,17.3152,17.334,17.2917,17.3293,43314.7632
2008-09-16 12:00:00,36.92,36.96,36.82,36.83,32033.42618384401,17.334,17.3528,17.287,17.2917,32033.4262
2008-09-16 12:05:00,36.82,36.96,36.82,36.93,111838.4401114206,17.287,17.3528,17.287,17.3387,111838.4401
2008-09-16 12:10:00,36.91,36.92,36.88,36.88,19637.883008356548,17.3293,17.334,17.3152,17.3152,19637.883
2008-09-16 12:15:00,36.88,37.08,36.88,37.06,62116.99164345404,17.3152,17.4091,17.3152,17.3997,62116.9916
2008-09-16 12:20:00,37.06,37.06,36.92,36.97,81476.32311977717,17.3997,17.3997,17.334,17.3575,81476.3231
2008-09-16 12:25:00,36.98,37.01,36.86,36.88,108913.64902506964,17.3622,17.3762,17.3058,17.3152,108913.649
2008-09-16 12:30:00,36.88,36.88,36.71,36.73,31476.32311977716,17.3152,17.3152,17.2354,17.2448,31476.3231
2008-09-16 12:35:00,36.73,36.73,36.69,36.69,26601.671309192203,17.2448,17.2448,17.226,17.226,26601.6713
2008-09-16 12:40:00,36.7,36.7,36.69,36.7,41922.00557103064,17.2307,17.2307,17.226,17.2307,41922.0056
2008-09-16 12:45:00,36.69,36.73,36.68,36.69,19777.15877437326,17.226,17.2448,17.2213,17.226,19777.1588
2008-09-16 12:50:00,36.69,36.73,36.68,36.7,44568.24512534819,17.226,17.2448,17.2213,17.2307,44568.2451
2008-09-16 12:55:00,36.7,36.73,36.68,36.7,12674.094707520891,17.2307,17.2448,17.2213,17.2307,12674.0947
2008-09-16 13:00:00,36.7,36.74,36.58,36.6,25348.189415041783,17.2307,17.2495,17.1744,17.1837,25348.1894
2008-09-16 13:05:00,36.6,36.7,36.58,36.7,12256.267409470753,17.1837,17.2307,17.1744,17.2307,12256.2674
2008-09-16 13:10:00,36.71,36.77,36.71,36.76,25487.4651810585,17.2354,17.2636,17.2354,17.2589,25487.4652
2008-09-16 13:15:00,36.76,36.77,36.7,36.74,25487.4651810585,17.2589,17.2636,17.2307,17.2495,25487.4652
2008-09-16 13:20:00,36.75,36.79,36.73,36.73,21309.192200557103,17.2542,17.2729,17.2448,17.2448,21309.1922
2008-09-16 13:25:00,36.73,36.73,36.68,36.73,19080.77994428969,17.2448,17.2448,17.2213,17.2448,19080.7799
2008-09-16 13:30:00,36.71,36.73,36.67,36.69,13231.197771587744,17.2354,17.2448,17.2166,17.226,13231.1978
2008-09-16 13:35:00,36.7,36.73,36.65,36.66,33704.73537604457,17.2307,17.2448,17.2072,17.2119,33704.7354
2008-09-16 13:40:00,36.65,36.71,36.65,36.69,39275.766016713096,17.2072,17.2354,17.2072,17.226,39275.766
2008-09-16 13:45:00,36.69,36.72,36.68,36.69,13788.300835654596,17.226,17.2401,17.2213,17.226,13788.3008
2008-09-16 13:50:00,36.69,36.69,36.6,36.63,15598.885793871868,17.226,17.226,17.1837,17.1978,15598.8858
2008-09-16 13:55:00,36.64,36.64,36.53,36.55,12395.543175487466,17.2025,17.2025,17.1509,17.1603,12395.5432
2008-09-16 14:00:00,36.55,36.55,36.48,36.5,7660.167130919221,17.1603,17.1603,17.1274,17.1368,7660.1671
2008-09-16 14:05:00,36.5,36.65,36.5,36.65,19498.60724233984,17.1368,17.2072,17.1368,17.2072,19498.6072
2008-09-16 14:10:00,36.65,36.69,36.33,36.39,46239.55431754875,17.2072,17.226,17.057,17.0851,46239.5543
2008-09-16 14:15:00,36.36,36.55,36.31,36.4,32172.70194986073,17.0711,17.1603,17.0476,17.0898,32172.7019
2008-09-16 14:20:00,36.36,36.48,36.26,36.36,38440.11142061282,17.0711,17.1274,17.0241,17.0711,38440.1114
2008-09-16 14:25:00,36.35,36.46,36.32,36.42,47910.86350974931,17.0664,17.118,17.0523,17.0992,47910.8635
2008-09-16 14:30:00,36.44,36.53,36.37,36.39,57381.61559888579,17.1086,17.1509,17.0758,17.0851,57381.6156
2008-09-16 14:35:00,36.39,36.94,36.31,36.94,164066.85236768803,17.0851,17.3434,17.0476,17.3434,164066.8524
2008-09-16 14:40:00,36.94,36.97,36.67,36.67,56545.96100278552,17.3434,17.3575,17.2166,17.2166,56545.961
2008-09-16 14:45:00,36.69,36.93,36.65,36.92,62674.0947075209,17.226,17.3387,17.2072,17.334,62674.0947
2008-09-16 14:50:00,36.92,36.99,36.73,36.77,60167.13091922006,17.334,17.3668,17.2448,17.2636,60167.1309
2008-09-16 14:55:00,36.78,36.88,36.71,36.75,54038.99721448468,17.2683,17.3152,17.2354,17.2542,54038.9972
2008-09-16 15:00:00,36.75,36.77,36.71,36.72,39275.766016713096,17.2542,17.2636,17.2354,17.2401,39275.766
2008-09-16 15:05:00,36.72,36.87,36.7,36.86,62395.543175487466,17.2401,17.3105,17.2307,17.3058,62395.5432
2008-09-16 15:10:00,36.87,36.87,36.76,36.8,36211.69916434541,17.3105,17.3105,17.2589,17.2776,36211.6992
2008-09-16 15:15:00,36.8,36.82,36.75,36.8,28830.08356545961,17.2776,17.287,17.2542,17.2776,28830.0836
2008-09-16 15:20:00,36.8,36.83,36.76,36.76,41504.178272980505,17.2776,17.2917,17.2589,17.2589,41504.1783
2008-09-16 15:25:00,36.77,36.8,36.65,36.67,36211.69916434541,17.2636,17.2776,17.2072,17.2166,36211.6992
2008-09-16 15:30:00,36.67,36.81,36.65,36.76,45403.89972144847,17.2166,17.2823,17.2072,17.2589,45403.8997
2008-09-16 15:35:00,36.76,36.84,36.7,36.8,42061.28133704736,17.2589,17.2964,17.2307,17.2776,42061.2813
2008-09-16 15:40:00,36.84,36.84,36.71,36.78,42896.93593314764,17.2964,17.2964,17.2354,17.2683,42896.9359
2008-09-16 15:45:00,36.78,36.87,36.73,36.84,49721.44846796658,17.2683,17.3105,17.2448,17.2964,49721.4485
2008-09-16 15:50:00,36.85,36.97,36.85,36.93,115738.16155988858,17.3011,17.3575,17.3011,17.3387,115738.1616
2008-09-16 15:55:00,36.92,36.96,36.81,36.86,107242.33983286908,17.334,17.3528,17.2823,17.3058,107242.3398
2008-09-17 09:30:00,36.46,36.62,36.4,36.57,31894.1504178273,17.118,17.1931,17.0898,17.1697,31894.1504
2008-09-17 09:35:00,36.57,36.62,36.37,36.38,10724.23398328691,17.1697,17.1931,17.0758,17.0805,10724.234
2008-09-17 09:40:00,36.38,36.57,36.38,36.56,24930.362116991644,17.0805,17.1697,17.0805,17.165,24930.3621
2008-09-17 09:45:00,36.55,36.62,36.5,36.61,48189.41504178273,17.1603,17.1931,17.1368,17.1884,48189.415
2008-09-17 09:50:00,36.63,36.72,36.6,36.7,16852.367688022285,17.1978,17.2401,17.1837,17.2307,16852.3677
2008-09-17 09:55:00,36.73,36.73,36.51,36.58,19916.43454038997,17.2448,17.2448,17.1415,17.1744,19916.4345
2008-09-17 10:00:00,36.6,36.7,36.54,36.65,24791.08635097493,17.1837,17.2307,17.1556,17.2072,24791.0864
2008-09-17 10:05:00,36.64,36.64,36.42,36.42,22144.846796657384,17.2025,17.2025,17.0992,17.0992,22144.8468
2008-09-17 10:10:00,36.46,36.49,36.39,36.44,37883.008356545964,17.118,17.1321,17.0851,17.1086,37883.0084
2008-09-17 10:15:00,36.45,36.54,36.38,36.42,27855.15320334262,17.1133,17.1556,17.0805,17.0992,27855.1532
2008-09-17 10:20:00,36.42,36.47,36.42,36.42,29387.186629526463,17.0992,17.1227,17.0992,17.0992,29387.1866
2008-09-17 10:25:00,36.42,36.5,36.42,36.48,20612.813370473537,17.0992,17.1368,17.0992,17.1274,20612.8134
2008-09-17 10:30:00,36.48,36.52,36.4,36.51,28551.532033426185,17.1274,17.1462,17.0898,17.1415,28551.532
2008-09-17 10:35:00,36.5,36.53,36.44,36.49,40250.696378830085,17.1368,17.1509,17.1086,17.1321,40250.6964
2008-09-17 10:40:00,36.49,36.54,36.47,36.52,18941.504178272982,17.1321,17.1556,17.1227,17.1462,18941.5042
2008-09-17 10:45:00,36.53,36.57,36.46,36.49,22284.122562674096,17.1509,17.1697,17.118,17.1321,22284.1226
2008-09-17 10:50:00,36.48,36.64,36.47,36.64,32172.70194986073,17.1274,17.2025,17.1227,17.2025,32172.7019
2008-09-17 10:55:00,36.64,36.71,36.59,36.68,64206.12813370474,17.2025,17.2354,17.179,17.2213,64206.1281
2008-09-17 11:00:00,36.68,36.69,36.63,36.65,68105.84958217271,17.2213,17.226,17.1978,17.2072,68105.8496
2008-09-17 11:05:00,36.65,36.74,36.64,36.71,22562.674094707523,17.2072,17.2495,17.2025,17.2354,22562.6741
2008-09-17 11:10:00,36.7,36.71,36.63,36.68,17966.57381615599,17.2307,17.2354,17.1978,17.2213,17966.5738
2008-09-17 11:15:00,36.7,36.83,36.69,36.83,70334.26183844011,17.2307,17.2917,17.226,17.2917,70334.2618
2008-09-17 11:20:00,36.83,36.89,36.78,36.78,41643.45403899722,17.2917,17.3199,17.2683,17.2683,41643.454
2008-09-17 11:25:00,36.77,36.77,36.57,36.66,45961.00278551533,17.2636,17.2636,17.1697,17.2119,45961.0028
2008-09-17 11:30:00,36.68,36.84,36.65,36.84,28690.807799442897,17.2213,17.2964,17.2072,17.2964,28690.8078
2008-09-17 11:35:00,36.84,36.93,36.83,36.92,55710.30640668524,17.2964,17.3387,17.2917,17.334,55710.3064
2008-09-17 11:40:00,36.91,37.01,36.9,36.92,45961.00278551533,17.3293,17.3762,17.3246,17.334,45961.0028
2008-09-17 11:45:00,36.93,36.97,36.83,36.83,28690.807799442897,17.3387,17.3575,17.2917,17.2917,28690.8078
2008-09-17 11:50:00,36.83,36.84,36.78,36.81,14902.506963788304,17.2917,17.2964,17.2683,17.2823,14902.507
2008-09-17 11:55:00,36.8,36.84,36.71,36.74,14623.955431754875,17.2776,17.2964,17.2354,17.2495,14623.9554
2008-09-17 12:00:00,36.73,36.73,36.61,36.62,12674.094707520891,17.2448,17.2448,17.1884,17.1931,12674.0947
2008-09-17 12:05:00,36.61,36.77,36.6,36.72,24791.08635097493,17.1884,17.2636,17.1837,17.2401,24791.0864
2008-09-17 12:10:00,36.71,36.75,36.67,36.71,11977.715877437327,17.2354,17.2542,17.2166,17.2354,11977.7159
2008-09-17 12:15:00,36.73,36.78,36.7,36.71,16434.540389972146,17.2448,17.2683,17.2307,17.2354,16434.5404
2008-09-17 12:20:00,36.72,36.73,36.6,36.6,52367.68802228413,17.2401,17.2448,17.1837,17.1837,52367.688
2008-09-17 12:25:00,36.6,36.6,36.45,36.47,52785.51532033426,17.1837,17.1837,17.1133,17.1227,52785.5153
2008-09-17 12:30:00,36.46,36.76,36.45,36.74,31058.49582172702,17.118,17.2589,17.1133,17.2495,31058.4958
2008-09-17 12:35:00,36.77,36.77,36.65,36.68,17409.47075208914,17.2636,17.2636,17.2072,17.2213,17409.4708
2008-09-17 12:40:00,36.68,36.81,36.64,36.72,31337.04735376045,17.2213,17.2823,17.2025,17.2401,31337.0474
2008-09-17 12:45:00,36.71,36.72,36.68,36.68,8356.545961002786,17.2354,17.2401,17.2213,17.2213,8356.546
2008-09-17 12:50:00,36.69,36.75,36.67,36.75,14484.679665738162,17.226,17.2542,17.2166,17.2542,14484.6797
2008-09-17 12:55:00,36.74,36.83,36.74,36.77,14902.506963788304,17.2495,17.2917,17.2495,17.2636,14902.507
2008-09-17 13:00:00,36.77,36.88,36.7,36.87,26323.119777158776,17.2636,17.3152,17.2307,17.3105,26323.1198
2008-09-17 13:05:00,36.87,36.87,36.77,36.8,24930.362116991644,17.3105,17.3105,17.2636,17.2776,24930.3621
2008-09-17 13:10:00,36.81,36.89,36.81,36.83,28830.08356545961,17.2823,17.3199,17.2823,17.2917,28830.0836
2008-09-17 13:15:00,36.83,36.84,36.78,36.78,15459.610027855157,17.2917,17.2964,17.2683,17.2683,15459.61
2008-09-17 13:20:00,36.8,36.88,36.79,36.83,31894.1504178273,17.2776,17.3152,17.2729,17.2917,31894.1504
2008-09-17 13:25:00,36.83,36.86,36.77,36.83,41225.62674094708,17.2917,17.3058,17.2636,17.2917,41225.6267
2008-09-17 13:30:00,36.81,36.85,36.76,36.8,44150.41782729805,17.2823,17.3011,17.2589,17.2776,44150.4178
2008-09-17 13:35:00,36.81,36.83,36.29,36.59,109749.30362116992,17.2823,17.2917,17.0382,17.179,109749.3036
2008-09-17 13:40:00,36.6,36.68,36.57,36.59,19777.15877437326,17.1837,17.2213,17.1697,17.179,19777.1588
2008-09-17 13:45:00,36.6,36.63,36.57,36.61,21727.01949860724,17.1837,17.1978,17.1697,17.1884,21727.0195
2008-09-17 13:50:00,36.61,36.73,36.61,36.67,24651.810584958217,17.1884,17.2448,17.1884,17.2166,24651.8106
2008-09-17 13:55:00,36.67,36.72,36.62,36.63,22423.398328690808,17.2166,17.2401,17.1931,17.1978,22423.3983
2008-09-17 14:00:00,36.63,36.65,36.57,36.65,10584.958217270196,17.1978,17.2072,17.1697,17.2072,10584.9582
2008-09-17 14:05:00,36.65,36.66,36.57,36.6,10027.855153203343,17.2072,17.2119,17.1697,17.1837,10027.8552
2008-09-17 14:10:00,36.6,36.63,36.45,36.47,37743.73259052925,17.1837,17.1978,17.1133,17.1227,37743.7326
2008-09-17 14:15:00,36.47,36.47,36.32,36.34,59052.92479108636,17.1227,17.1227,17.0523,17.0617,59052.9248
2008-09-17 14:20:00,36.34,36.42,36.31,36.32,43871.86629526463,17.0617,17.0992,17.0476,17.0523,43871.8663
2008-09-17 14:25:00,36.33,36.42,36.29,36.42,24791.08635097493,17.057,17.0992,17.0382,17.0992,24791.0864
2008-09-17 14:30:00,36.42,36.5,36.34,36.47,34958.21727019499,17.0992,17.1368,17.0617,17.1227,34958.2173
2008-09-17 14:35:00,36.47,36.53,36.38,36.45,41225.62674094708,17.1227,17.1509,17.0805,17.1133,41225.6267
2008-09-17 14:40:00,36.45,36.45,36.36,36.42,21448.46796657382,17.1133,17.1133,17.0711,17.0992,21448.468
2008-09-17 14:45:00,36.4,36.52,36.37,36.37,31337.04735376045,17.0898,17.1462,17.0758,17.0758,31337.0474
2008-09-17 14:50:00,36.37,36.39,36.3,36.35,36768.802228412256,17.0758,17.0851,17.0429,17.0664,36768.8022
2008-09-17 14:55:00,36.33,36.4,36.33,36.39,36490.25069637883,17.057,17.0898,17.057,17.0851,36490.2507
2008-09-17 15:00:00,36.4,36.5,36.37,36.41,56545.96100278552,17.0898,17.1368,17.0758,17.0945,56545.961
2008-09-17 15:05:00,36.43,36.55,36.4,36.44,35793.87186629527,17.1039,17.1603,17.0898,17.1086,35793.8719
2008-09-17 15:10:00,36.45,36.52,36.43,36.49,74930.36211699164,17.1133,17.1462,17.1039,17.1321,74930.3621
2008-09-17 15:15:00,36.49,36.51,36.45,36.45,47493.03621169917,17.1321,17.1415,17.1133,17.1133,47493.0362
2008-09-17 15:20:00,36.46,36.46,36.32,36.36,56267.40947075209,17.118,17.118,17.0523,17.0711,56267.4095
2008-09-17 15:25:00,36.34,36.52,36.34,36.49,39693.59331476323,17.0617,17.1462,17.0617,17.1321,39693.5933
2008-09-17 15:30:00,36.49,36.49,36.37,36.38,36072.42339832869,17.1321,17.1321,17.0758,17.0805,36072.4234
2008-09-17 15:35:00,36.39,36.4,36.26,36.26,56685.23676880224,17.0851,17.0898,17.0241,17.0241,56685.2368
2008-09-17 15:40:00,36.27,36.28,36.24,36.26,52506.96378830084,17.0288,17.0335,17.0147,17.0241,52506.9638
2008-09-17 15:45:00,36.26,36.31,36.24,36.29,51392.75766016713,17.0241,17.0476,17.0147,17.0382,51392.7577
2008-09-17 15:50:00,36.29,36.29,36.26,36.29,149860.7242339833,17.0382,17.0382,17.0241,17.0382,149860.7242
2008-09-17 15:55:00,36.29,36.32,36.19,36.22,241364.90250696384,17.0382,17.0523,16.9912,17.0053,241364.9025
2008-09-18 09:30:00,36.54,36.67,36.19,36.19,48607.24233983287,17.1556,17.2166,16.9912,16.9912,48607.2423
2008-09-18 09:35:00,36.24,36.32,36.16,36.21,30222.841225626744,17.0147,17.0523,16.9772,17.0006,30222.8412
2008-09-18 09:40:00,36.21,36.39,36.17,36.33,24512.534818941505,17.0006,17.0851,16.9819,17.057,24512.5348
2008-09-18 09:45:00,36.32,36.42,36.29,36.33,22701.949860724235,17.0523,17.0992,17.0382,17.057,22701.9499
2008-09-18 09:50:00,36.35,36.4,36.29,36.38,16016.713091922007,17.0664,17.0898,17.0382,17.0805,16016.7131
2008-09-18 09:55:00,36.37,36.42,36.3,36.42,18662.952646239555,17.0758,17.0992,17.0429,17.0992,18662.9526
2008-09-18 10:00:00,36.43,36.6,36.4,36.45,41225.62674094708,17.1039,17.1837,17.0898,17.1133,41225.6267
2008-09-18 10:05:00,36.45,36.61,36.45,36.53,51253.48189415042,17.1133,17.1884,17.1133,17.1509,51253.4819
2008-09-18 10:10:00,36.52,36.61,36.52,36.6,32729.80501392758,17.1462,17.1884,17.1462,17.1837,32729.805
2008-09-18 10:15:00,36.57,36.7,36.53,36.68,52646.23955431755,17.1697,17.2307,17.1509,17.2213,52646.2396
2008-09-18 10:20:00,36.66,36.67,36.58,36.6,33844.01114206128,17.2119,17.2166,17.1744,17.1837,33844.0111
2008-09-18 10:25:00,36.6,36.78,36.6,36.72,20752.089136490253,17.1837,17.2683,17.1837,17.2401,20752.0891
2008-09-18 10:30:00,36.73,36.73,36.65,36.68,25766.01671309192,17.2448,17.2448,17.2072,17.2213,25766.0167
2008-09-18 10:35:00,36.66,36.7,36.62,36.67,40807.79944289694,17.2119,17.2307,17.1931,17.2166,40807.7994
2008-09-18 10:40:00,36.67,36.78,36.65,36.75,57381.61559888579,17.2166,17.2683,17.2072,17.2542,57381.6156
2008-09-18 10:45:00,36.75,36.75,36.68,36.73,42618.38440111421,17.2542,17.2542,17.2213,17.2448,42618.3844
2008-09-18 10:50:00,36.73,36.8,36.7,36.76,51949.86072423399,17.2448,17.2776,17.2307,17.2589,51949.8607
2008-09-18 10:55:00,36.76,36.81,36.73,36.8,62952.64623955432,17.2589,17.2823,17.2448,17.2776,62952.6462
2008-09-18 11:00:00,36.8,36.91,36.76,36.83,90529.24791086352,17.2776,17.3293,17.2589,17.2917,90529.2479
2008-09-18 11:05:00,36.83,36.93,36.8,36.91,94568.2451253482,17.2917,17.3387,17.2776,17.3293,94568.2451
2008-09-18 11:10:00,36.89,36.96,36.85,36.85,42200.55710306407,17.3199,17.3528,17.3011,17.3011,42200.5571
2008-09-18 11:15:00,36.85,37.07,36.85,36.94,144011.14206128134,17.3011,17.4044,17.3011,17.3434,144011.1421
2008-09-18 11:20:00,36.94,37.06,36.68,36.7,79944.28969359332,17.3434,17.3997,17.2213,17.2307,79944.2897
2008-09-18 11:25:00,36.68,36.7,36.53,36.56,57520.89136490251,17.2213,17.2307,17.1509,17.165,57520.8914
2008-09-18 11:30:00,36.56,36.68,36.53,36.63,97353.76044568246,17.165,17.2213,17.1509,17.1978,97353.7604
2008-09-18 11:35:00,36.62,36.75,36.58,36.62,53481.89415041783,17.1931,17.2542,17.1744,17.1931,53481.8942
2008-09-18 11:40:00,36.63,36.66,36.51,36.52,23676.880222841228,17.1978,17.2119,17.1415,17.1462,23676.8802
2008-09-18 11:45:00,36.52,36.59,36.42,36.5,29526.46239554317,17.1462,17.179,17.0992,17.1368,29526.4624
2008-09-18 11:50:00,36.47,36.49,36.34,36.47,29387.186629526463,17.1227,17.1321,17.0617,17.1227,29387.1866
2008-09-18 11:55:00,36.48,36.64,36.45,36.64,24094.707520891367,17.1274,17.2025,17.1133,17.2025,24094.7075
2008-09-18 12:00:00,36.64,36.64,36.53,36.55,32172.70194986073,17.2025,17.2025,17.1509,17.1603,32172.7019
2008-09-18 12:05:00,36.55,36.58,36.45,36.58,26880.22284122563,17.1603,17.1744,17.1133,17.1744,26880.2228
2008-09-18 12:10:00,36.6,36.77,36.52,36.68,33147.632311977715,17.1837,17.2636,17.1462,17.2213,33147.6323
2008-09-18 12:15:00,36.68,36.78,36.68,36.76,13231.197771587744,17.2213,17.2683,17.2213,17.2589,13231.1978
2008-09-18 12:20:00,36.74,36.79,36.7,36.75,20891.364902506964,17.2495,17.2729,17.2307,17.2542,20891.3649
2008-09-18 12:25:00,36.75,36.8,36.67,36.78,22980.501392757666,17.2542,17.2776,17.2166,17.2683,22980.5014
2008-09-18 12:30:00,36.8,36.84,36.68,36.75,32590.529247910865,17.2776,17.2964,17.2213,17.2542,32590.5292
2008-09-18 12:35:00,36.75,36.76,36.54,36.56,38857.93871866296,17.2542,17.2589,17.1556,17.165,38857.9387
2008-09-18 12:40:00,36.55,36.55,36.4,36.49,29944.28969359332,17.1603,17.1603,17.0898,17.1321,29944.2897
2008-09-18 12:45:00,36.48,36.49,36.21,36.21,30222.841225626744,17.1274,17.1321,17.0006,17.0006,30222.8412
2008-09-18 12:50:00,36.24,36.31,36.22,36.26,22284.122562674096,17.0147,17.0476,17.0053,17.0241,22284.1226
2008-09-18 12:55:00,36.27,36.31,36.2,36.26,57381.61559888579,17.0288,17.0476,16.9959,17.0241,57381.6156
2008-09-18 13:00:00,36.25,36.4,36.24,36.27,22562.674094707523,17.0194,17.0898,17.0147,17.0288,22562.6741
2008-09-18 13:05:00,36.29,36.57,36.29,36.45,29387.186629526463,17.0382,17.1697,17.0382,17.1133,29387.1866
2008-09-18 13:10:00,36.4,36.7,36.38,36.54,66852.36768802229,17.0898,17.2307,17.0805,17.1556,66852.3677
2008-09-18 13:15:00,36.57,36.63,36.4,36.44,34261.83844011142,17.1697,17.1978,17.0898,17.1086,34261.8384
2008-09-18 13:20:00,36.44,36.56,36.38,36.38,42200.55710306407,17.1086,17.165,17.0805,17.0805,42200.5571
2008-09-18 13:25:00,36.4,36.42,36.3,36.37,26462.395543175488,17.0898,17.0992,17.0429,17.0758,26462.3955
2008-09-18 13:30:00,36.35,36.57,36.32,36.57,44986.072423398335,17.0664,17.1697,17.0523,17.1697,44986.0724
2008-09-18 13:35:00,36.6,36.72,36.44,36.72,44150.41782729805,17.1837,17.2401,17.1086,17.2401,44150.4178
2008-09-18 13:40:00,36.7,36.7,36.5,36.5,23259.05292479109,17.2307,17.2307,17.1368,17.1368,23259.0529
2008-09-18 13:45:00,36.52,36.53,36.46,36.52,15877.437325905294,17.1462,17.1509,17.118,17.1462,15877.4373
2008-09-18 13:50:00,36.52,36.53,36.31,36.33,22284.122562674096,17.1462,17.1509,17.0476,17.057,22284.1226
2008-09-18 13:55:00,36.32,36.52,36.31,36.42,30501.392757660167,17.0523,17.1462,17.0476,17.0992,30501.3928
2008-09-18 14:00:00,36.45,36.48,36.35,36.4,27158.774373259053,17.1133,17.1274,17.0664,17.0898,27158.7744
2008-09-18 14:05:00,36.36,36.41,36.24,36.29,49860.72423398329,17.0711,17.0945,17.0147,17.0382,49860.7242
2008-09-18 14:10:00,36.27,36.44,36.27,36.37,24233.98328690808,17.0288,17.1086,17.0288,17.0758,24233.9833
2008-09-18 14:15:00,36.36,36.49,36.35,36.45,111977.71587743734,17.0711,17.1321,17.0664,17.1133,111977.7159
2008-09-18 14:20:00,36.45,36.47,36.37,36.45,26462.395543175488,17.1133,17.1227,17.0758,17.1133,26462.3955
2008-09-18 14:25:00,36.45,36.53,36.34,36.38,32033.42618384401,17.1133,17.1509,17.0617,17.0805,32033.4262
2008-09-18 14:30:00,36.37,36.51,36.35,36.39,35097.4930362117,17.0758,17.1415,17.0664,17.0851,35097.493
2008-09-18 14:35:00,36.39,36.43,36.27,36.38,56128.13370473538,17.0851,17.1039,17.0288,17.0805,56128.1337
2008-09-18 14:40:00,36.38,36.46,36.32,36.34,44428.96935933148,17.0805,17.118,17.0523,17.0617,44428.9694
2008-09-18 14:45:00,36.35,36.53,36.26,36.46,41643.45403899722,17.0664,17.1509,17.0241,17.118,41643.454
2008-09-18 14:50:00,36.46,36.46,36.24,36.24,38857.93871866296,17.118,17.118,17.0147,17.0147,38857.9387
2008-09-18 14:55:00,36.25,36.32,36.14,36.21,73119.77715877438,17.0194,17.0523,16.9678,17.0006,73119.7772
2008-09-18 15:00:00,36.2,36.52,36.17,36.52,63091.92200557103,16.9959,17.1462,16.9819,17.1462,63091.922
2008-09-18 15:05:00,36.54,36.57,36.38,36.55,65320.33426183844,17.1556,17.1697,17.0805,17.1603,65320.3343
2008-09-18 15:10:00,36.57,36.97,36.57,36.87,96518.10584958218,17.1697,17.3575,17.1697,17.3105,96518.1058
2008-09-18 15:15:00,36.83,36.96,36.78,36.94,57799.442896935936,17.2917,17.3528,17.2683,17.3434,57799.4429
2008-09-18 15:20:00,36.88,36.96,36.77,36.77,106128.1337047354,17.3152,17.3528,17.2636,17.2636,106128.1337
2008-09-18 15:25:00,36.78,36.87,36.67,36.69,176323.11977715878,17.2683,17.3105,17.2166,17.226,176323.1198
2008-09-18 15:30:00,36.7,36.9,36.63,36.78,143036.21169916436,17.2307,17.3246,17.1978,17.2683,143036.2117
2008-09-18 15:35:00,36.79,36.83,36.49,36.49,181058.49582172703,17.2729,17.2917,17.1321,17.1321,181058.4958
2008-09-18 15:40:00,36.48,36.86,36.47,36.86,76323.11977715878,17.1274,17.3058,17.1227,17.3058,76323.1198
2008-09-18 15:45:00,36.86,37.03,36.82,36.87,73816.15598885794,17.3058,17.3856,17.287,17.3105,73816.156
2008-09-18 15:50:00,36.87,36.89,36.75,36.8,129387.18662952646,17.3105,17.3199,17.2542,17.2776,129387.1866
2008-09-18 15:55:00,36.8,36.8,36.52,36.73,150557.10306406685,17.2776,17.2776,17.1462,17.2448,150557.1031
2008-09-19 09:30:00,37.29,37.72,34.97,35.99,1263927.5766016713,17.5077,17.7096,16.4185,16.8973,1263927.5766
2008-09-19 09:35:00,35.99,36.96,35.95,36.37,232033.426183844,16.8973,17.3528,16.8786,17.0758,232033.4262
2008-09-19 09:40:00,36.4,37.06,36.37,36.93,101949.860724234,17.0898,17.3997,17.0758,17.3387,101949.8607
2008-09-19 09:45:00,36.87,36.87,36.16,36.32,66852.36768802229,17.3105,17.3105,16.9772,17.0523,66852.3677
2008-09-19 09:50:00,36.33,36.42,35.99,36.0,68105.84958217271,17.057,17.0992,16.8973,16.902,68105.8496
2008-09-19 09:55:00,36.01,36.39,35.89,36.17,44707.5208913649,16.9067,17.0851,16.8504,16.9819,44707.5209
2008-09-19 10:00:00,36.18,36.26,35.86,36.07,64206.12813370474,16.9866,17.0241,16.8363,16.9349,64206.1281
2008-09-19 10:05:00,36.07,36.14,35.9,36.14,126044.56824512537,16.9349,16.9678,16.8551,16.9678,126044.5682
2008-09-19 10:10:00,36.14,36.17,36.02,36.17,46796.6573816156,16.9678,16.9819,16.9114,16.9819,46796.6574
2008-09-19 10:15:00,36.17,36.3,35.96,36.05,91643.45403899722,16.9819,17.0429,16.8833,16.9255,91643.454
2008-09-19 10:20:00,36.07,36.07,35.89,35.91,32172.70194986073,16.9349,16.9349,16.8504,16.8598,32172.7019
2008-09-19 10:25:00,35.91,35.97,35.9,35.94,59749.30362116992,16.8598,16.888,16.8551,16.8739,59749.3036
2008-09-19 10:30:00,35.94,35.97,35.86,35.91,171866.29526462397,16.8739,16.888,16.8363,16.8598,171866.2953
2008-09-19 10:35:00,35.9,35.96,35.88,35.89,89136.49025069638,16.8551,16.8833,16.8457,16.8504,89136.4903
2008-09-19 10:40:00,35.89,35.95,35.89,35.95,88022.28412256268,16.8504,16.8786,16.8504,16.8786,88022.2841
2008-09-19 10:45:00,35.92,35.97,35.84,35.93,116573.81615598888,16.8645,16.888,16.8269,16.8692,116573.8162
2008-09-19 10:50:00,35.92,36.08,35.91,36.08,82311.97771587744,16.8645,16.9396,16.8598,16.9396,82311.9777
2008-09-19 10:55:00,36.08,36.21,36.01,36.21,48746.51810584959,16.9396,17.0006,16.9067,17.0006,48746.5181
2008-09-19 11:00:00,36.22,36.4,36.04,36.4,128690.8077994429,17.0053,17.0898,16.9208,17.0898,128690.8078
2008-09-19 11:05:00,36.41,36.44,36.24,36.4,88161.55988857939,17.0945,17.1086,17.0147,17.0898,88161.5599
2008-09-19 11:10:00,36.38,36.4,36.13,36.22,41782.72980501393,17.0805,17.0898,16.9631,17.0053,41782.7298
2008-09-19 11:15:00,36.25,36.59,36.24,36.49,212952.6462395544,17.0194,17.179,17.0147,17.1321,212952.6462
2008-09-19 11:20:00,36.47,36.55,36.31,36.4,91086.35097493036,17.1227,17.1603,17.0476,17.0898,91086.351
2008-09-19 11:25:00,36.42,36.62,36.4,36.53,59470.75208913649,17.0992,17.1931,17.0898,17.1509,59470.7521
2008-09-19 11:30:00,36.53,36.53,36.37,36.37,21309.192200557103,17.1509,17.1509,17.0758,17.0758,21309.1922
2008-09-19 11:35:00,36.39,36.47,36.38,36.39,39275.766016713096,17.0851,17.1227,17.0805,17.0851,39275.766
2008-09-19 11:40:00,36.4,36.48,36.32,36.4,42339.83286908078,17.0898,17.1274,17.0523,17.0898,42339.8329
2008-09-19 11:45:00,36.4,36.4,36.32,36.39,306545.96100278554,17.0898,17.0898,17.0523,17.0851,306545.961
2008-09-19 11:50:00,36.37,36.48,36.37,36.48,20194.9860724234,17.0758,17.1274,17.0758,17.1274,20194.9861
2008-09-19 11:55:00,36.48,36.55,36.4,36.53,42896.93593314764,17.1274,17.1603,17.0898,17.1509,42896.9359
2008-09-19 12:00:00,36.53,36.55,36.4,36.54,48050.13927576602,17.1509,17.1603,17.0898,17.1556,48050.1393
2008-09-19 12:05:00,36.55,36.57,36.5,36.57,47353.760445682456,17.1603,17.1697,17.1368,17.1697,47353.7604
2008-09-19 12:10:00,36.57,36.57,36.38,36.4,34540.38997214485,17.1697,17.1697,17.0805,17.0898,34540.39
2008-09-19 12:15:00,36.4,36.45,36.33,36.37,31894.1504178273,17.0898,17.1133,17.057,17.0758,31894.1504
2008-09-19 12:20:00,36.35,36.37,36.29,36.34,70055.71030640669,17.0664,17.0758,17.0382,17.0617,70055.7103
2008-09-19 12:25:00,36.34,36.38,36.32,36.36,49860.72423398329,17.0617,17.0805,17.0523,17.0711,49860.7242
2008-09-19 12:30:00,36.38,36.43,36.37,36.37,52228.41225626741,17.0805,17.1039,17.0758,17.0758,52228.4123
2008-09-19 12:35:00,36.37,36.43,36.37,36.4,38718.66295264624,17.0758,17.1039,17.0758,17.0898,38718.663
2008-09-19 12:40:00,36.4,36.42,36.37,36.38,24233.98328690808,17.0898,17.0992,17.0758,17.0805,24233.9833
2008-09-19 12:45:00,36.39,36.4,36.36,36.4,27576.601671309192,17.0851,17.0898,17.0711,17.0898,27576.6017
2008-09-19 12:50:00,36.4,36.41,36.37,36.41,37743.73259052925,17.0898,17.0945,17.0758,17.0945,37743.7326
2008-09-19 12:55:00,36.42,36.46,36.42,36.44,28412.25626740948,17.0992,17.118,17.0992,17.1086,28412.2563
2008-09-19 13:00:00,36.44,36.44,36.4,36.4,37186.6295264624,17.1086,17.1086,17.0898,17.0898,37186.6295
2008-09-19 13:05:00,36.4,36.41,36.35,36.4,33426.183844011146,17.0898,17.0945,17.0664,17.0898,33426.1838
2008-09-19 13:10:00,36.4,36.46,36.37,36.45,75905.29247910864,17.0898,17.118,17.0758,17.1133,75905.2925
2008-09-19 13:15:00,36.44,36.51,36.44,36.46,42896.93593314764,17.1086,17.1415,17.1086,17.118,42896.9359
2008-09-19 13:20:00,36.49,36.5,36.36,36.46,54317.54874651811,17.1321,17.1368,17.0711,17.118,54317.5487
2008-09-19 13:25:00,36.45,36.48,36.44,36.44,93732.59052924791,17.1133,17.1274,17.1086,17.1086,93732.5905
2008-09-19 13:30:00,36.45,36.52,36.42,36.51,73398.3286908078,17.1133,17.1462,17.0992,17.1415,73398.3287
2008-09-19 13:35:00,36.51,36.52,36.42,36.51,58356.54596100279,17.1415,17.1462,17.0992,17.1415,58356.546
2008-09-19 13:40:00,36.52,36.55,36.48,36.5,62116.99164345404,17.1462,17.1603,17.1274,17.1368,62116.9916
2008-09-19 13:45:00,36.5,36.51,36.39,36.43,178551.5320334262,17.1368,17.1415,17.0851,17.1039,178551.532
2008-09-19 13:50:00,36.43,36.5,36.37,36.43,32033.42618384401,17.1039,17.1368,17.0758,17.1039,32033.4262
2008-09-19 13:55:00,36.44,36.58,36.4,36.57,208356.5459610028,17.1086,17.1744,17.0898,17.1697,208356.546
2008-09-19 14:00:00,36.57,36.57,36.44,36.48,29665.73816155989,17.1697,17.1697,17.1086,17.1274,29665.7382
2008-09-19 14:05:00,36.48,36.5,36.47,36.5,13927.57660167131,17.1274,17.1368,17.1227,17.1368,13927.5766
2008-09-19 14:10:00,36.5,36.55,36.45,36.52,46657.38161559889,17.1368,17.1603,17.1133,17.1462,46657.3816
2008-09-19 14:15:00,36.5,36.52,36.45,36.48,66713.09192200558,17.1368,17.1462,17.1133,17.1274,66713.0919
2008-09-19 14:20:00,36.49,36.5,36.46,36.49,38857.93871866296,17.1321,17.1368,17.118,17.1321,38857.9387
2008-09-19 14:25:00,36.49,36.56,36.47,36.55,61420.61281337048,17.1321,17.165,17.1227,17.1603,61420.6128
2008-09-19 14:30:00,36.55,36.58,36.47,36.48,63370.47353760446,17.1603,17.1744,17.1227,17.1274,63370.4735
2008-09-19 14:35:00,36.49,36.5,36.46,36.5,79387.18662952646,17.1321,17.1368,17.118,17.1368,79387.1866
2008-09-19 14:40:00,36.5,36.53,36.45,36.47,81754.87465181059,17.1368,17.1509,17.1133,17.1227,81754.8747
2008-09-19 14:45:00,36.48,36.57,36.47,36.49,62952.64623955432,17.1274,17.1697,17.1227,17.1321,62952.6462
2008-09-19 14:50:00,36.49,36.5,36.45,36.45,51671.30919220056,17.1321,17.1368,17.1133,17.1133,51671.3092
2008-09-19 14:55:00,36.47,36.57,36.46,36.55,42200.55710306407,17.1227,17.1697,17.118,17.1603,42200.5571
2008-09-19 15:00:00,36.55,36.62,36.53,36.6,59192.20055710307,17.1603,17.1931,17.1509,17.1837,59192.2006
2008-09-19 15:05:00,36.59,36.61,36.5,36.56,79944.28969359332,17.179,17.1884,17.1368,17.165,79944.2897
2008-09-19 15:10:00,36.55,36.57,36.51,36.52,73676.88022284122,17.1603,17.1697,17.1415,17.1462,73676.8802
2008-09-19 15:15:00,36.52,36.61,36.52,36.56,67827.29805013927,17.1462,17.1884,17.1462,17.165,67827.2981
2008-09-19 15:20:00,36.55,36.58,36.51,36.51,100000.0,17.1603,17.1744,17.1415,17.1415,100000.0
2008-09-19 15:25:00,36.54,36.6,36.51,36.55,65598.88579387187,17.1556,17.1837,17.1415,17.1603,65598.8858
2008-09-19 15:30:00,36.56,36.63,36.4,36.48,85515.32033426184,17.165,17.1978,17.0898,17.1274,85515.3203
2008-09-19 15:35:00,36.47,36.57,36.42,36.55,61420.61281337048,17.1227,17.1697,17.0992,17.1603,61420.6128
2008-09-19 15:40:00,36.54,36.62,36.47,36.53,99721.44846796658,17.1556,17.1931,17.1227,17.1509,99721.4485
2008-09-19 15:45:00,36.55,36.55,36.41,36.41,81615.59888579388,17.1603,17.1603,17.0945,17.0945,81615.5989
2008-09-19 15:50:00,36.4,36.61,36.4,36.53,106267.4094707521,17.0898,17.1884,17.0898,17.1509,106267.4095
2008-09-19 15:55:00,36.53,36.62,36.53,36.61,117130.91922005572,17.1509,17.1931,17.1509,17.1884,117130.9192
2008-09-22 09:30:00,36.33,36.91,36.33,36.7,60724.23398328691,17.057,17.3293,17.057,17.2307,60724.234
2008-09-22 09:35:00,36.72,36.91,36.68,36.8,33844.01114206128,17.2401,17.3293,17.2213,17.2776,33844.0111
2008-09-22 09:40:00,36.8,36.8,36.52,36.61,31197.771587743733,17.2776,17.2776,17.1462,17.1884,31197.7716
2008-09-22 09:45:00,36.57,36.58,36.47,36.57,12952.64623955432,17.1697,17.1744,17.1227,17.1697,12952.6462
2008-09-22 09:50:00,36.55,36.57,36.44,36.47,45264.62395543176,17.1603,17.1697,17.1086,17.1227,45264.624
2008-09-22 09:55:00,36.47,36.51,36.45,36.51,30083.56545961003,17.1227,17.1415,17.1133,17.1415,30083.5655
2008-09-22 10:00:00,36.52,36.62,36.51,36.6,27298.05013927577,17.1462,17.1931,17.1415,17.1837,27298.0501
2008-09-22 10:05:00,36.6,36.62,36.46,36.48,16155.98885793872,17.1837,17.1931,17.118,17.1274,16155.9889
2008-09-22 10:10:00,36.47,36.57,36.44,36.45,22423.398328690808,17.1227,17.1697,17.1086,17.1133,22423.3983
2008-09-22 10:15:00,36.45,36.5,36.45,36.45,11559.888579387189,17.1133,17.1368,17.1133,17.1133,11559.8886
2008-09-22 10:20:00,36.45,36.51,36.44,36.5,23816.15598885794,17.1133,17.1415,17.1086,17.1368,23816.156
2008-09-22 10:25:00,36.49,36.6,36.46,36.56,13927.57660167131,17.1321,17.1837,17.118,17.165,13927.5766
2008-09-22 10:30:00,36.57,36.67,36.52,36.65,34818.94150417828,17.1697,17.2166,17.1462,17.2072,34818.9415
2008-09-22 10:35:00,36.64,36.65,36.54,36.57,17827.298050139278,17.2025,17.2072,17.1556,17.1697,17827.2981
2008-09-22 10:40:00,36.56,36.58,36.46,36.47,8913.649025069639,17.165,17.1744,17.118,17.1227,8913.649
2008-09-22 10:45:00,36.47,36.5,36.45,36.5,10027.855153203343,17.1227,17.1368,17.1133,17.1368,10027.8552
2008-09-22 10:50:00,36.5,36.56,36.5,36.5,19777.15877437326,17.1368,17.165,17.1368,17.1368,19777.1588
2008-09-22 10:55:00,36.5,36.6,36.47,36.57,21169.91643454039,17.1368,17.1837,17.1227,17.1697,21169.9164
2008-09-22 11:00:00,36.57,36.63,36.49,36.49,44289.69359331477,17.1697,17.1978,17.1321,17.1321,44289.6936
2008-09-22 11:05:00,36.48,36.5,36.45,36.47,20334.26183844012,17.1274,17.1368,17.1133,17.1227,20334.2618
2008-09-22 11:10:00,36.47,36.55,36.44,36.45,45264.62395543176,17.1227,17.1603,17.1086,17.1133,45264.624
2008-09-22 11:15:00,36.45,36.46,36.37,36.4,27994.42896935933,17.1133,17.118,17.0758,17.0898,27994.429
2008-09-22 11:20:00,36.4,36.4,36.2,36.2,62256.26740947076,17.0898,17.0898,16.9959,16.9959,62256.2674
2008-09-22 11:25:00,36.22,36.4,36.22,36.24,35933.14763231198,17.0053,17.0898,17.0053,17.0147,35933.1476
2008-09-22 11:30:00,36.24,36.27,36.13,36.14,35097.4930362117,17.0147,17.0288,16.9631,16.9678,35097.493
2008-09-22 11:35:00,36.15,36.26,36.1,36.24,48328.690807799445,16.9725,17.0241,16.949,17.0147,48328.6908
2008-09-22 11:40:00,36.25,36.34,35.92,36.23,149442.89693593315,17.0194,17.0617,16.8645,17.01,149442.8969
2008-09-22 11:45:00,36.22,36.35,36.11,36.12,61002.785515320335,17.0053,17.0664,16.9537,16.9584,61002.7855
2008-09-22 11:50:00,36.12,36.15,36.07,36.12,53760.44568245126,16.9584,16.9725,16.9349,16.9584,53760.4457
2008-09-22 11:55:00,36.09,36.12,36.05,36.08,28272.98050139276,16.9443,16.9584,16.9255,16.9396,28272.9805
2008-09-22 12:00:00,36.08,36.12,36.06,36.12,56685.23676880224,16.9396,16.9584,16.9302,16.9584,56685.2368
2008-09-22 12:05:00,36.12,36.12,36.08,36.08,16155.98885793872,16.9584,16.9584,16.9396,16.9396,16155.9889
2008-09-22 12:10:00,36.08,36.11,36.07,36.07,23259.05292479109,16.9396,16.9537,16.9349,16.9349,23259.0529
2008-09-22 12:15:00,36.06,36.07,35.98,36.0,45961.00278551533,16.9302,16.9349,16.8927,16.902,45961.0028
2008-09-22 12:20:00,35.99,35.99,35.93,35.95,27158.774373259053,16.8973,16.8973,16.8692,16.8786,27158.7744
2008-09-22 12:25:00,35.94,35.94,35.92,35.93,37047.35376044569,16.8739,16.8739,16.8645,16.8692,37047.3538
2008-09-22 12:30:00,35.93,36.05,35.93,36.0,77298.05013927577,16.8692,16.9255,16.8692,16.902,77298.0501
2008-09-22 12:35:00,36.0,36.04,35.96,36.0,131894.1504178273,16.902,16.9208,16.8833,16.902,131894.1504
2008-09-22 12:40:00,36.01,36.01,35.94,35.95,72423.39832869082,16.9067,16.9067,16.8739,16.8786,72423.3983
2008-09-22 12:45:00,35.94,35.98,35.91,35.91,59052.92479108636,16.8739,16.8927,16.8598,16.8598,59052.9248
2008-09-22 12:50:00,35.91,35.91,35.89,35.89,43314.76323119777,16.8598,16.8598,16.8504,16.8504,43314.7632
2008-09-22 12:55:00,35.89,35.97,35.89,35.97,60027.85515320335,16.8504,16.888,16.8504,16.888,60027.8552
2008-09-22 13:00:00,35.97,35.97,35.89,35.89,35933.14763231198,16.888,16.888,16.8504,16.8504,35933.1476
2008-09-22 13:05:00,35.9,35.91,35.86,35.89,71866.29526462396,16.8551,16.8598,16.8363,16.8504,71866.2953
2008-09-22 13:10:00,35.89,35.97,35.89,35.9,59749.30362116992,16.8504,16.888,16.8504,16.8551,59749.3036
2008-09-22 13:15:00,35.9,35.91,35.86,35.86,34818.94150417828,16.8551,16.8598,16.8363,16.8363,34818.9415
2008-09-22 13:20:00,35.87,35.91,35.86,35.88,52924.791086350975,16.841,16.8598,16.8363,16.8457,52924.7911
2008-09-22 13:25:00,35.87,35.96,35.87,35.96,68941.50417827298,16.841,16.8833,16.841,16.8833,68941.5042
2008-09-22 13:30:00,35.95,35.96,35.89,35.9,30501.392757660167,16.8786,16.8833,16.8504,16.8551,30501.3928
2008-09-22 13:35:00,35.9,35.91,35.88,35.89,97493.03621169916,16.8551,16.8598,16.8457,16.8504,97493.0362
2008-09-22 13:40:00,35.89,35.9,35.89,35.9,92061.28133704736,16.8504,16.8551,16.8504,16.8551,92061.2813
2008-09-22 13:45:00,35.9,35.98,35.89,35.92,85654.59610027856,16.8551,16.8927,16.8504,16.8645,85654.5961
2008-09-22 13:50:00,35.91,36.03,35.89,36.03,19080.77994428969,16.8598,16.9161,16.8504,16.9161,19080.7799
2008-09-22 13:55:00,36.04,36.06,35.94,35.95,31476.32311977716,16.9208,16.9302,16.8739,16.8786,31476.3231
2008-09-22 14:00:00,35.94,35.95,35.89,35.9,40111.420612813374,16.8739,16.8786,16.8504,16.8551,40111.4206
2008-09-22 14:05:00,35.89,35.9,35.89,35.9,40807.79944289694,16.8504,16.8551,16.8504,16.8551,40807.7994
2008-09-22 14:10:00,35.89,35.9,35.89,35.89,54178.2729805014,16.8504,16.8551,16.8504,16.8504,54178.273
2008-09-22 14:15:00,35.89,36.08,35.89,35.98,67270.19498607243,16.8504,16.9396,16.8504,16.8927,67270.195
2008-09-22 14:20:00,35.99,35.99,35.84,35.9,51810.58495821728,16.8973,16.8973,16.8269,16.8551,51810.585
2008-09-22 14:25:00,35.92,36.09,35.92,36.03,114206.12813370474,16.8645,16.9443,16.8645,16.9161,114206.1281
2008-09-22 14:30:00,36.04,36.1,35.96,35.99,65738.16155988858,16.9208,16.949,16.8833,16.8973,65738.1616
2008-09-22 14:35:00,35.99,36.05,35.98,36.01,16852.367688022285,16.8973,16.9255,16.8927,16.9067,16852.3677
2008-09-22 14:40:00,36.01,36.05,35.97,36.0,19637.883008356548,16.9067,16.9255,16.888,16.902,19637.883
2008-09-22 14:45:00,35.98,36.04,35.95,36.0,28412.25626740948,16.8927,16.9208,16.8786,16.902,28412.2563
2008-09-22 14:50:00,35.98,36.02,35.91,35.93,19220.05571030641,16.8927,16.9114,16.8598,16.8692,19220.0557
2008-09-22 14:55:00,35.94,35.98,35.89,35.92,87047.3537604457,16.8739,16.8927,16.8504,16.8645,87047.3538
2008-09-22 15:00:00,35.92,35.92,35.89,35.9,37465.18105849582,16.8645,16.8645,16.8504,16.8551,37465.1811
2008-09-22 15:05:00,35.9,35.91,35.89,35.89,47214.484679665744,16.8551,16.8598,16.8504,16.8504,47214.4847
2008-09-22 15:10:00,35.89,35.93,35.87,35.89,73537.60445682451,16.8504,16.8692,16.841,16.8504,73537.6045
2008-09-22 15:15:00,35.88,35.91,35.88,35.89,108774.37325905293,16.8457,16.8598,16.8457,16.8504,108774.3733
2008-09-22 15:20:00,35.89,35.91,35.86,35.88,95543.17548746518,16.8504,16.8598,16.8363,16.8457,95543.1755
2008-09-22 15:25:00,35.89,35.9,35.82,35.84,105710.30640668524,16.8504,16.8551,16.8175,16.8269,105710.3064
2008-09-22 15:30:00,35.85,35.91,35.84,35.89,85097.4930362117,16.8316,16.8598,16.8269,16.8504,85097.493
2008-09-22 15:35:00,35.89,35.9,35.89,35.89,64206.12813370474,16.8504,16.8551,16.8504,16.8504,64206.1281
2008-09-22 15:40:00,35.89,35.9,35.74,35.78,154596.10027855154,16.8504,16.8551,16.78,16.7988,154596.1003
2008-09-22 15:45:00,35.78,35.79,35.71,35.79,119359.33147632312,16.7988,16.8034,16.7659,16.8034,119359.3315
2008-09-22 15:50:00,35.79,35.81,35.61,35.61,198746.5181058496,16.8034,16.8128,16.7189,16.7189,198746.5181
2008-09-22 15:55:00,35.62,35.9,35.6,35.73,199721.44846796652,16.7236,16.8551,16.7142,16.7753,199721.4485
2008-09-23 09:30:00,35.76,36.44,35.76,36.29,68662.95264623956,16.7894,17.1086,16.7894,17.0382,68662.9526
2008-09-23 09:35:00,36.29,36.44,36.21,36.27,33426.183844011146,17.0382,17.1086,17.0006,17.0288,33426.1838
2008-09-23 09:40:00,36.26,36.51,36.25,36.43,44846.796657381616,17.0241,17.1415,17.0194,17.1039,44846.7967
2008-09-23 09:45:00,36.43,36.52,36.33,36.49,42479.108635097495,17.1039,17.1462,17.057,17.1321,42479.1086
2008-09-23 09:50:00,36.49,36.54,36.45,36.54,33286.908077994434,17.1321,17.1556,17.1133,17.1556,33286.9081
2008-09-23 09:55:00,36.53,36.57,36.33,36.33,46100.27855153204,17.1509,17.1697,17.057,17.057,46100.2786
2008-09-23 10:00:00,36.32,36.36,36.24,36.34,40668.52367688023,17.0523,17.0711,17.0147,17.0617,40668.5237
2008-09-23 10:05:00,36.34,36.46,36.31,36.41,26323.119777158776,17.0617,17.118,17.0476,17.0945,26323.1198
2008-09-23 10:10:00,36.41,36.44,36.35,36.37,33565.45961002786,17.0945,17.1086,17.0664,17.0758,33565.4596
2008-09-23 10:15:00,36.37,36.41,36.25,36.29,15738.16155988858,17.0758,17.0945,17.0194,17.0382,15738.1616
2008-09-23 10:20:00,36.27,36.4,36.24,36.38,24373.2590529248,17.0288,17.0898,17.0147,17.0805,24373.2591
2008-09-23 10:25:00,36.37,36.44,36.37,36.41,21866.29526462396,17.0758,17.1086,17.0758,17.0945,21866.2953
2008-09-23 10:30:00,36.4,36.45,36.37,36.37,29805.013927576605,17.0898,17.1133,17.0758,17.0758,29805.0139
2008-09-23 10:35:00,36.37,36.42,36.31,36.4,57520.89136490251,17.0758,17.0992,17.0476,17.0898,57520.8914
2008-09-23 10:40:00,36.4,36.4,36.31,36.31,19080.77994428969,17.0898,17.0898,17.0476,17.0476,19080.7799
2008-09-23 10:45:00,36.31,36.36,36.28,36.35,14484.679665738162,17.0476,17.0711,17.0335,17.0664,14484.6797
2008-09-23 10:50:00,36.35,36.35,36.26,36.32,28272.98050139276,17.0664,17.0664,17.0241,17.0523,28272.9805
2008-09-23 10:55:00,36.32,36.32,36.22,36.27,18105.849582172705,17.0523,17.0523,17.0053,17.0288,18105.8496
2008-09-23 11:00:00,36.28,36.29,36.2,36.2,28551.532033426185,17.0335,17.0382,16.9959,16.9959,28551.532
2008-09-23 11:05:00,36.2,36.22,36.12,36.21,24373.2590529248,16.9959,17.0053,16.9584,17.0006,24373.2591
2008-09-23 11:10:00,36.22,36.25,36.14,36.24,25905.29247910864,17.0053,17.0194,16.9678,17.0147,25905.2925
2008-09-23 11:15:00,36.27,36.27,36.24,36.27,14345.403899721448,17.0288,17.0288,17.0147,17.0288,14345.4039
2008-09-23 11:20:00,36.28,36.35,36.28,36.32,46657.38161559889,17.0335,17.0664,17.0335,17.0523,46657.3816
2008-09-23 11:25:00,36.33,36.39,36.32,36.39,23119.777158774374,17.057,17.0851,17.0523,17.0851,23119.7772
2008-09-23 11:30:00,36.39,36.4,36.33,36.35,16295.264623955432,17.0851,17.0898,17.057,17.0664,16295.2646
2008-09-23 11:35:00,36.35,36.35,36.27,36.3,24233.98328690808,17.0664,17.0664,17.0288,17.0429,24233.9833
2008-09-23 11:40:00,36.29,36.3,36.23,36.23,46100.27855153204,17.0382,17.0429,17.01,17.01,46100.2786
2008-09-23 11:45:00,36.22,36.22,36.1,36.19,26323.119777158776,17.0053,17.0053,16.949,16.9912,26323.1198
2008-09-23 11:50:00,36.19,36.34,36.19,36.33,17270.194986072423,16.9912,17.0617,16.9912,17.057,17270.195
2008-09-23 11:55:00,36.31,36.32,36.19,36.19,10724.23398328691,17.0476,17.0523,16.9912,16.9912,10724.234
2008-09-23 12:00:00,36.19,36.19,36.03,36.13,22005.57103064067,16.9912,16.9912,16.9161,16.9631,22005.571
2008-09-23 12:05:00,36.1,36.27,36.1,36.27,15459.610027855157,16.949,17.0288,16.949,17.0288,15459.61
2008-09-23 12:10:00,36.26,36.35,36.26,36.34,13370.473537604455,17.0241,17.0664,17.0241,17.0617,13370.4735
2008-09-23 12:15:00,36.32,36.38,36.32,36.37,16713.091922005573,17.0523,17.0805,17.0523,17.0758,16713.0919
2008-09-23 12:20:00,36.37,36.4,36.35,36.37,19080.77994428969,17.0758,17.0898,17.0664,17.0758,19080.7799
2008-09-23 12:25:00,36.37,36.37,36.35,36.37,11559.888579387189,17.0758,17.0758,17.0664,17.0758,11559.8886
2008-09-23 12:30:00,36.36,36.38,36.33,36.35,14902.506963788304,17.0711,17.0805,17.057,17.0664,14902.507
2008-09-23 12:35:00,36.36,36.37,36.31,36.32,12674.094707520891,17.0711,17.0758,17.0476,17.0523,12674.0947
2008-09-23 12:40:00,36.31,36.32,36.16,36.17,17966.57381615599,17.0476,17.0523,16.9772,16.9819,17966.5738
2008-09-23 12:45:00,36.17,36.18,36.14,36.17,15877.437325905294,16.9819,16.9866,16.9678,16.9819,15877.4373
2008-09-23 12:50:00,36.17,36.17,36.05,36.07,27576.601671309192,16.9819,16.9819,16.9255,16.9349,27576.6017
2008-09-23 12:55:00,36.05,36.15,36.05,36.09,31058.49582172702,16.9255,16.9725,16.9255,16.9443,31058.4958
2008-09-23 13:00:00,36.08,36.09,35.9,35.97,55571.03064066853,16.9396,16.9443,16.8551,16.888,55571.0306
2008-09-23 13:05:00,35.97,35.97,35.89,35.97,41504.178272980505,16.888,16.888,16.8504,16.888,41504.1783
2008-09-23 13:10:00,35.97,35.99,35.87,35.88,56824.51253481895,16.888,16.8973,16.841,16.8457,56824.5125
2008-09-23 13:15:00,35.88,35.97,35.86,35.91,53899.72144846797,16.8457,16.888,16.8363,16.8598,53899.7214
2008-09-23 13:20:00,35.9,36.02,35.9,36.01,62534.818941504185,16.8551,16.9114,16.8551,16.9067,62534.8189
2008-09-23 13:25:00,36.0,36.04,35.93,35.96,42896.93593314764,16.902,16.9208,16.8692,16.8833,42896.9359
2008-09-23 13:30:00,35.96,35.97,35.89,35.9,61002.785515320335,16.8833,16.888,16.8504,16.8551,61002.7855
2008-09-23 13:35:00,35.91,35.91,35.86,35.91,40807.79944289694,16.8598,16.8598,16.8363,16.8598,40807.7994
2008-09-23 13:40:00,35.9,35.93,35.88,35.91,15877.437325905294,16.8551,16.8692,16.8457,16.8598,15877.4373
2008-09-23 13:45:00,35.9,35.9,35.76,35.76,20612.813370473537,16.8551,16.8551,16.7894,16.7894,20612.8134
2008-09-23 13:50:00,35.76,35.79,35.68,35.69,35933.14763231198,16.7894,16.8034,16.7518,16.7565,35933.1476
2008-09-23 13:55:00,35.67,35.72,35.63,35.7,35933.14763231198,16.7471,16.7706,16.7283,16.7612,35933.1476
2008-09-23 14:00:00,35.71,35.73,35.64,35.7,23816.15598885794,16.7659,16.7753,16.733,16.7612,23816.156
2008-09-23 14:05:00,35.71,35.76,35.68,35.74,87186.6295264624,16.7659,16.7894,16.7518,16.78,87186.6295
2008-09-23 14:10:00,35.75,35.76,35.67,35.69,37465.18105849582,16.7847,16.7894,16.7471,16.7565,37465.1811
2008-09-23 14:15:00,35.68,35.69,35.63,35.68,23816.15598885794,16.7518,16.7565,16.7283,16.7518,23816.156
2008-09-23 14:20:00,35.68,35.74,35.6,35.64,38997.21448467967,16.7518,16.78,16.7142,16.733,38997.2145
2008-09-23 14:25:00,35.64,35.81,35.63,35.81,43454.03899721448,16.733,16.8128,16.7283,16.8128,43454.039
2008-09-23 14:30:00,35.81,35.84,35.73,35.74,28272.98050139276,16.8128,16.8269,16.7753,16.78,28272.9805
2008-09-23 14:35:00,35.76,35.77,35.72,35.72,38440.11142061282,16.7894,16.7941,16.7706,16.7706,38440.1114
2008-09-23 14:40:00,35.72,35.8,35.67,35.69,44568.24512534819,16.7706,16.8081,16.7471,16.7565,44568.2451
2008-09-23 14:45:00,35.7,35.81,35.65,35.75,62534.818941504185,16.7612,16.8128,16.7377,16.7847,62534.8189
2008-09-23 14:50:00,35.75,35.8,35.73,35.74,50278.55153203343,16.7847,16.8081,16.7753,16.78,50278.5515
2008-09-23 14:55:00,35.75,35.86,35.73,35.74,47214.484679665744,16.7847,16.8363,16.7753,16.78,47214.4847
2008-09-23 15:00:00,35.74,35.81,35.74,35.76,33565.45961002786,16.78,16.8128,16.78,16.7894,33565.4596
2008-09-23 15:05:00,35.76,35.89,35.76,35.84,48885.7938718663,16.7894,16.8504,16.7894,16.8269,48885.7939
2008-09-23 15:10:00,35.84,35.84,35.71,35.74,41225.62674094708,16.8269,16.8269,16.7659,16.78,41225.6267
2008-09-23 15:15:00,35.73,35.82,35.72,35.78,53481.89415041783,16.7753,16.8175,16.7706,16.7988,53481.8942
2008-09-23 15:20:00,35.77,35.81,35.74,35.76,48050.13927576602,16.7941,16.8128,16.78,16.7894,48050.1393
2008-09-23 15:25:00,35.74,35.78,35.72,35.73,49721.44846796658,16.78,16.7988,16.7706,16.7753,49721.4485
2008-09-23 15:30:00,35.74,35.75,35.6,35.64,120334.26183844011,16.78,16.7847,16.7142,16.733,120334.2618
2008-09-23 15:35:00,35.64,35.65,35.54,35.55,49582.172701949865,16.733,16.7377,16.6861,16.6908,49582.1727
2008-09-23 15:40:00,35.54,35.56,35.4,35.44,95821.72701949862,16.6861,16.6955,16.6203,16.6391,95821.727
2008-09-23 15:45:00,35.44,35.44,35.28,35.4,137465.18105849583,16.6391,16.6391,16.564,16.6203,137465.1811
2008-09-23 15:50:00,35.4,35.44,35.31,35.38,163927.57660167132,16.6203,16.6391,16.5781,16.611,163927.5766
2008-09-23 15:55:00,35.39,35.39,35.21,35.28,237465.18105849583,16.6156,16.6156,16.5311,16.564,237465.1811
2008-09-24 09:35:00,35.28,35.28,35.28,35.28,139.2757660167131,16.564,16.564,16.564,16.564,139.2758
2008-09-24 09:40:00,35.22,35.73,35.18,35.26,67130.91922005572,16.5358,16.7753,16.5171,16.5546,67130.9192
2008-09-24 09:45:00,35.3,35.3,35.22,35.24,41643.45403899722,16.5734,16.5734,16.5358,16.5452,41643.454
2008-09-24 09:50:00,35.25,35.27,35.19,35.2,50417.82729805014,16.5499,16.5593,16.5217,16.5264,50417.8273
2008-09-24 09:55:00,35.2,35.25,35.18,35.25,39972.14484679666,16.5264,16.5499,16.5171,16.5499,39972.1448
2008-09-24 10:00:00,35.25,35.35,35.23,35.33,38579.38718662953,16.5499,16.5969,16.5405,16.5875,38579.3872
2008-09-24 10:05:00,35.33,35.37,35.24,35.27,27576.601671309192,16.5875,16.6063,16.5452,16.5593,27576.6017
2008-09-24 10:10:00,35.27,35.29,35.18,35.19,31337.04735376045,16.5593,16.5687,16.5171,16.5217,31337.0474
2008-09-24 10:15:00,35.19,35.25,35.18,35.23,25766.01671309192,16.5217,16.5499,16.5171,16.5405,25766.0167
2008-09-24 10:20:00,35.21,35.35,35.21,35.23,47632.31197771588,16.5311,16.5969,16.5311,16.5405,47632.312
2008-09-24 10:25:00,35.2,35.33,35.2,35.3,32311.97771587744,16.5264,16.5875,16.5264,16.5734,32311.9777
2008-09-24 10:30:00,35.28,35.3,35.26,35.29,68384.40111420614,16.564,16.5734,16.5546,16.5687,68384.4011
2008-09-24 10:35:00,35.3,35.35,35.27,35.32,45264.62395543176,16.5734,16.5969,16.5593,16.5828,45264.624
2008-09-24 10:40:00,35.33,35.4,35.32,35.39,46796.6573816156,16.5875,16.6203,16.5828,16.6156,46796.6574
2008-09-24 10:45:00,35.39,35.43,35.37,35.41,173816.15598885794,16.6156,16.6344,16.6063,16.625,173816.156
2008-09-24 10:50:00,35.41,35.51,35.41,35.45,22005.57103064067,16.625,16.672,16.625,16.6438,22005.571
2008-09-24 10:55:00,35.45,35.53,35.42,35.53,37186.6295264624,16.6438,16.6814,16.6297,16.6814,37186.6295
2008-09-24 11:00:00,35.53,35.55,35.41,35.43,46518.10584958218,16.6814,16.6908,16.625,16.6344,46518.1058
2008-09-24 11:05:00,35.42,35.45,35.4,35.43,46518.10584958218,16.6297,16.6438,16.6203,16.6344,46518.1058
2008-09-24 11:10:00,35.42,35.43,35.3,35.3,50278.55153203343,16.6297,16.6344,16.5734,16.5734,50278.5515
2008-09-24 11:15:00,35.3,35.34,35.22,35.23,32451.25348189416,16.5734,16.5922,16.5358,16.5405,32451.2535
2008-09-24 11:20:00,35.23,35.24,35.17,35.21,76601.6713091922,16.5405,16.5452,16.5124,16.5311,76601.6713
2008-09-24 11:25:00,35.23,35.25,35.17,35.25,50417.82729805014,16.5405,16.5499,16.5124,16.5499,50417.8273
2008-09-24 11:30:00,35.24,35.33,35.19,35.33,19220.05571030641,16.5452,16.5875,16.5217,16.5875,19220.0557
2008-09-24 11:35:00,35.31,35.31,35.17,35.2,18105.849582172705,16.5781,16.5781,16.5124,16.5264,18105.8496
2008-09-24 11:40:00,35.18,35.23,35.12,35.12,51114.20612813371,16.5171,16.5405,16.4889,16.4889,51114.2061
2008-09-24 11:45:00,35.13,35.21,35.11,35.19,50278.55153203343,16.4936,16.5311,16.4842,16.5217,50278.5515
2008-09-24 11:50:00,35.21,35.35,35.17,35.33,25487.4651810585,16.5311,16.5969,16.5124,16.5875,25487.4652
2008-09-24 11:55:00,35.33,35.36,35.28,35.36,24930.362116991644,16.5875,16.6016,16.564,16.6016,24930.3621
2008-09-24 12:00:00,35.35,35.35,35.25,35.25,10306.406685236769,16.5969,16.5969,16.5499,16.5499,10306.4067
2008-09-24 12:05:00,35.25,35.25,35.2,35.23,19080.77994428969,16.5499,16.5499,16.5264,16.5405,19080.7799
2008-09-24 12:10:00,35.22,35.31,35.2,35.27,24373.2590529248,16.5358,16.5781,16.5264,16.5593,24373.2591
2008-09-24 12:15:00,35.27,35.4,35.27,35.37,18802.228412256267,16.5593,16.6203,16.5593,16.6063,18802.2284
2008-09-24 12:20:00,35.37,35.45,35.37,35.43,55571.03064066853,16.6063,16.6438,16.6063,16.6344,55571.0306
2008-09-24 12:25:00,35.43,35.45,35.29,35.29,40111.420612813374,16.6344,16.6438,16.5687,16.5687,40111.4206
2008-09-24 12:30:00,35.3,35.37,35.27,35.37,26740.947075208915,16.5734,16.6063,16.5593,16.6063,26740.9471
2008-09-24 12:35:00,35.35,35.35,35.2,35.22,35933.14763231198,16.5969,16.5969,16.5264,16.5358,35933.1476
2008-09-24 12:40:00,35.22,35.3,35.22,35.28,22423.398328690808,16.5358,16.5734,16.5358,16.564,22423.3983
2008-09-24 12:45:00,35.26,35.28,35.25,35.25,15320.33426183844,16.5546,16.564,16.5499,16.5499,15320.3343
2008-09-24 12:50:00,35.25,35.29,35.23,35.25,363370.4735376045,16.5499,16.5687,16.5405,16.5499,363370.4735
2008-09-24 12:55:00,35.25,35.28,35.24,35.24,23119.777158774374,16.5499,16.564,16.5452,16.5452,23119.7772
2008-09-24 13:00:00,35.24,35.27,35.23,35.24,27298.05013927577,16.5452,16.5593,16.5405,16.5452,27298.0501
2008-09-24 13:05:00,35.23,35.34,35.23,35.3,26183.844011142064,16.5405,16.5922,16.5405,16.5734,26183.844
2008-09-24 13:10:00,35.31,35.35,35.25,35.25,26323.119777158776,16.5781,16.5969,16.5499,16.5499,26323.1198
2008-09-24 13:15:00,35.25,35.5,35.24,35.3,90947.07520891364,16.5499,16.6673,16.5452,16.5734,90947.0752
2008-09-24 13:20:00,35.29,35.35,35.23,35.35,58635.09749303621,16.5687,16.5969,16.5405,16.5969,58635.0975
2008-09-24 13:25:00,35.35,35.38,35.27,35.33,51532.03342618384,16.5969,16.611,16.5593,16.5875,51532.0334
2008-09-24 13:30:00,35.33,35.35,35.25,35.27,22701.949860724235,16.5875,16.5969,16.5499,16.5593,22701.9499
2008-09-24 13:35:00,35.27,35.36,35.27,35.3,33147.632311977715,16.5593,16.6016,16.5593,16.5734,33147.6323
2008-09-24 13:40:00,35.28,35.28,35.25,35.26,32033.42618384401,16.564,16.564,16.5499,16.5546,32033.4262
2008-09-24 13:45:00,35.25,35.28,35.23,35.28,22562.674094707523,16.5499,16.564,16.5405,16.564,22562.6741
2008-09-24 13:50:00,35.28,35.28,35.2,35.24,24791.08635097493,16.564,16.564,16.5264,16.5452,24791.0864
2008-09-24 13:55:00,35.23,35.32,35.23,35.28,27158.774373259053,16.5405,16.5828,16.5405,16.564,27158.7744
2008-09-24 14:00:00,35.3,35.33,35.29,35.32,16295.264623955432,16.5734,16.5875,16.5687,16.5828,16295.2646
2008-09-24 14:05:00,35.32,35.42,35.31,35.42,34401.114206128135,16.5828,16.6297,16.5781,16.6297,34401.1142
2008-09-24 14:10:00,35.42,35.42,35.25,35.25,29665.73816155989,16.6297,16.6297,16.5499,16.5499,29665.7382
2008-09-24 14:15:00,35.25,35.31,35.24,35.27,42479.108635097495,16.5499,16.5781,16.5452,16.5593,42479.1086
2008-09-24 14:20:00,35.28,35.34,35.24,35.33,39554.31754874652,16.564,16.5922,16.5452,16.5875,39554.3175
2008-09-24 14:25:00,35.32,35.33,35.25,35.31,22005.57103064067,16.5828,16.5875,16.5499,16.5781,22005.571
2008-09-24 14:30:00,35.31,35.39,35.31,35.36,26323.119777158776,16.5781,16.6156,16.5781,16.6016,26323.1198
2008-09-24 14:35:00,35.35,35.44,35.35,35.44,22144.846796657384,16.5969,16.6391,16.5969,16.6391,22144.8468
2008-09-24 14:40:00,35.44,35.45,35.38,35.43,23816.15598885794,16.6391,16.6438,16.611,16.6344,23816.156
2008-09-24 14:45:00,35.43,35.43,35.35,35.35,36072.42339832869,16.6344,16.6344,16.5969,16.5969,36072.4234
2008-09-24 14:50:00,35.34,35.35,35.25,35.3,38579.38718662953,16.5922,16.5969,16.5499,16.5734,38579.3872
2008-09-24 14:55:00,35.3,35.3,35.22,35.25,31615.598885793872,16.5734,16.5734,16.5358,16.5499,31615.5989
2008-09-24 15:00:00,35.23,35.28,35.19,35.23,24651.810584958217,16.5405,16.564,16.5217,16.5405,24651.8106
2008-09-24 15:05:00,35.23,35.34,35.22,35.34,36072.42339832869,16.5405,16.5922,16.5358,16.5922,36072.4234
2008-09-24 15:10:00,35.35,35.35,35.25,35.3,51671.30919220056,16.5969,16.5969,16.5499,16.5734,51671.3092
2008-09-24 15:15:00,35.3,35.3,35.17,35.19,70752.08913649025,16.5734,16.5734,16.5124,16.5217,70752.0891
2008-09-24 15:20:00,35.18,35.3,35.18,35.29,30501.392757660167,16.5171,16.5734,16.5171,16.5687,30501.3928
2008-09-24 15:25:00,35.29,35.29,35.25,35.29,32172.70194986073,16.5687,16.5687,16.5499,16.5687,32172.7019
2008-09-24 15:30:00,35.29,35.41,35.29,35.37,17130.91922005571,16.5687,16.625,16.5687,16.6063,17130.9192
2008-09-24 15:35:00,35.37,35.37,35.29,35.29,21448.46796657382,16.6063,16.6063,16.5687,16.5687,21448.468
2008-09-24 15:40:00,35.29,35.29,35.19,35.24,57660.16713091922,16.5687,16.5687,16.5217,16.5452,57660.1671
2008-09-24 15:45:00,35.23,35.28,35.2,35.21,33008.356545961,16.5405,16.564,16.5264,16.5311,33008.3565
2008-09-24 15:50:00,35.21,35.3,35.18,35.27,68105.84958217271,16.5311,16.5734,16.5171,16.5593,68105.8496
2008-09-24 15:55:00,35.26,35.37,35.24,35.34,91504.17827298053,16.5546,16.6063,16.5452,16.5922,91504.1783
2008-09-25 09:30:00,35.53,35.7,35.47,35.66,138997.2144846797,16.6814,16.7612,16.6532,16.7424,138997.2145
2008-09-25 09:35:00,35.71,35.72,35.51,35.59,91504.17827298053,16.7659,16.7706,16.672,16.7095,91504.1783
2008-09-25 09:40:00,35.59,35.67,35.51,35.61,25487.4651810585,16.7095,16.7471,16.672,16.7189,25487.4652
2008-09-25 09:45:00,35.62,35.72,35.6,35.66,36908.07799442897,16.7236,16.7706,16.7142,16.7424,36908.078
2008-09-25 09:50:00,35.66,35.75,35.64,35.73,384540.38997214485,16.7424,16.7847,16.733,16.7753,384540.39
2008-09-25 09:55:00,35.73,35.88,35.66,35.77,57520.89136490251,16.7753,16.8457,16.7424,16.7941,57520.8914
2008-09-25 10:00:00,35.76,35.76,35.63,35.63,34958.21727019499,16.7894,16.7894,16.7283,16.7283,34958.2173
2008-09-25 10:05:00,35.65,35.96,35.64,35.94,43593.3147632312,16.7377,16.8833,16.733,16.8739,43593.3148
2008-09-25 10:10:00,35.93,36.03,35.88,35.96,31754.874651810587,16.8692,16.9161,16.8457,16.8833,31754.8747
2008-09-25 10:15:00,35.96,36.02,35.83,35.83,29665.73816155989,16.8833,16.9114,16.8222,16.8222,29665.7382
2008-09-25 10:20:00,35.81,35.83,35.73,35.78,27437.32590529248,16.8128,16.8222,16.7753,16.7988,27437.3259
2008-09-25 10:25:00,35.79,35.82,35.71,35.73,23398.3286908078,16.8034,16.8175,16.7659,16.7753,23398.3287
2008-09-25 10:30:00,35.73,35.8,35.71,35.76,38300.8356545961,16.7753,16.8081,16.7659,16.7894,38300.8357
2008-09-25 10:35:00,35.76,35.76,35.65,35.66,26323.119777158776,16.7894,16.7894,16.7377,16.7424,26323.1198
2008-09-25 10:40:00,35.66,35.72,35.66,35.66,14345.403899721448,16.7424,16.7706,16.7424,16.7424,14345.4039
2008-09-25 10:45:00,35.66,35.68,35.53,35.55,41225.62674094708,16.7424,16.7518,16.6814,16.6908,41225.6267
2008-09-25 10:50:00,35.54,35.66,35.54,35.64,16295.264623955432,16.6861,16.7424,16.6861,16.733,16295.2646
2008-09-25 10:55:00,35.62,35.66,35.59,35.63,14066.852367688023,16.7236,16.7424,16.7095,16.7283,14066.8524
2008-09-25 11:00:00,35.63,35.63,35.51,35.54,40807.79944289694,16.7283,16.7283,16.672,16.6861,40807.7994
2008-09-25 11:05:00,35.55,35.56,35.44,35.44,26183.844011142064,16.6908,16.6955,16.6391,16.6391,26183.844
2008-09-25 11:10:00,35.44,35.51,35.38,35.43,49164.34540389972,16.6391,16.672,16.611,16.6344,49164.3454
2008-09-25 11:15:00,35.45,35.51,35.43,35.47,18245.125348189416,16.6438,16.672,16.6344,16.6532,18245.1253
2008-09-25 11:20:00,35.49,35.56,35.47,35.51,44846.796657381616,16.6626,16.6955,16.6532,16.672,44846.7967
2008-09-25 11:25:00,35.51,35.66,35.48,35.61,46100.27855153204,16.672,16.7424,16.6579,16.7189,46100.2786
2008-09-25 11:30:00,35.62,35.64,35.56,35.58,32869.08077994429,16.7236,16.733,16.6955,16.7049,32869.0808
2008-09-25 11:35:00,35.58,35.58,35.48,35.51,286350.97493036214,16.7049,16.7049,16.6579,16.672,286350.9749
2008-09-25 11:40:00,35.49,35.58,35.47,35.57,44846.796657381616,16.6626,16.7049,16.6532,16.7002,44846.7967
2008-09-25 11:45:00,35.57,35.61,35.51,35.51,42618.38440111421,16.7002,16.7189,16.672,16.672,42618.3844
2008-09-25 11:50:00,35.49,35.51,35.41,35.41,27019.49860724234,16.6626,16.672,16.625,16.625,27019.4986
2008-09-25 11:55:00,35.44,35.44,35.38,35.38,10167.130919220055,16.6391,16.6391,16.611,16.611,10167.1309
2008-09-25 12:00:00,35.38,35.39,35.35,35.35,8774.373259052925,16.611,16.6156,16.5969,16.5969,8774.3733
2008-09-25 12:05:00,35.38,35.38,35.28,35.28,36350.97493036212,16.611,16.611,16.564,16.564,36350.9749
2008-09-25 12:10:00,35.28,35.29,35.2,35.25,42339.83286908078,16.564,16.5687,16.5264,16.5499,42339.8329
2008-09-25 12:15:00,35.25,35.39,35.25,35.36,22284.122562674096,16.5499,16.6156,16.5499,16.6016,22284.1226
2008-09-25 12:20:00,35.33,35.34,35.28,35.33,22284.122562674096,16.5875,16.5922,16.564,16.5875,22284.1226
2008-09-25 12:25:00,35.33,35.36,35.25,35.32,29665.73816155989,16.5875,16.6016,16.5499,16.5828,29665.7382
2008-09-25 12:30:00,35.32,35.34,35.25,35.28,19637.883008356548,16.5828,16.5922,16.5499,16.564,19637.883
2008-09-25 12:35:00,35.28,35.32,35.28,35.3,18523.676880222843,16.564,16.5828,16.564,16.5734,18523.6769
2008-09-25 12:40:00,35.3,35.39,35.3,35.38,13509.74930362117,16.5734,16.6156,16.5734,16.611,13509.7493
2008-09-25 12:45:00,35.38,35.39,35.32,35.32,24233.98328690808,16.611,16.6156,16.5828,16.5828,24233.9833
2008-09-25 12:50:00,35.33,35.39,35.31,35.32,23676.880222841228,16.5875,16.6156,16.5781,16.5828,23676.8802
2008-09-25 12:55:00,35.32,35.35,35.26,35.28,102228.41225626742,16.5828,16.5969,16.5546,16.564,102228.4123
2008-09-25 13:00:00,35.28,35.33,35.28,35.3,46518.10584958218,16.564,16.5875,16.564,16.5734,46518.1058
2008-09-25 13:05:00,35.3,35.31,35.25,35.29,25487.4651810585,16.5734,16.5781,16.5499,16.5687,25487.4652
2008-09-25 13:10:00,35.3,35.36,35.28,35.35,38579.38718662953,16.5734,16.6016,16.564,16.5969,38579.3872
2008-09-25 13:15:00,35.35,35.4,35.35,35.38,19498.60724233984,16.5969,16.6203,16.5969,16.611,19498.6072
2008-09-25 13:20:00,35.38,35.41,35.38,35.4,16295.264623955432,16.611,16.625,16.611,16.6203,16295.2646
2008-09-25 13:25:00,35.4,35.51,35.4,35.51,48885.7938718663,16.6203,16.672,16.6203,16.672,48885.7939
2008-09-25 13:30:00,35.51,35.57,35.44,35.53,70334.26183844011,16.672,16.7002,16.6391,16.6814,70334.2618
2008-09-25 13:35:00,35.53,35.56,35.45,35.53,23119.777158774374,16.6814,16.6955,16.6438,16.6814,23119.7772
2008-09-25 13:40:00,35.51,35.53,35.46,35.49,23676.880222841228,16.672,16.6814,16.6485,16.6626,23676.8802
2008-09-25 13:45:00,35.5,35.57,35.48,35.49,39136.490250696384,16.6673,16.7002,16.6579,16.6626,39136.4903
2008-09-25 13:50:00,35.49,35.52,35.42,35.48,26880.22284122563,16.6626,16.6767,16.6297,16.6579,26880.2228
2008-09-25 13:55:00,35.48,35.54,35.48,35.53,29944.28969359332,16.6579,16.6861,16.6579,16.6814,29944.2897
2008-09-25 14:00:00,35.54,35.54,35.47,35.47,34540.38997214485,16.6861,16.6861,16.6532,16.6532,34540.39
2008-09-25 14:05:00,35.47,35.51,35.46,35.5,46378.83008356546,16.6532,16.672,16.6485,16.6673,46378.8301
2008-09-25 14:10:00,35.48,35.5,35.43,35.43,62674.0947075209,16.6579,16.6673,16.6344,16.6344,62674.0947
2008-09-25 14:15:00,35.43,35.5,35.38,35.4,44846.796657381616,16.6344,16.6673,16.611,16.6203,44846.7967
2008-09-25 14:20:00,35.39,35.39,35.3,35.36,53342.61838440112,16.6156,16.6156,16.5734,16.6016,53342.6184
2008-09-25 14:25:00,35.35,35.46,35.35,35.43,17270.194986072423,16.5969,16.6485,16.5969,16.6344,17270.195
2008-09-25 14:30:00,35.45,35.45,35.39,35.39,21169.91643454039,16.6438,16.6438,16.6156,16.6156,21169.9164
2008-09-25 14:35:00,35.39,35.39,35.31,35.35,35236.76880222841,16.6156,16.6156,16.5781,16.5969,35236.7688
2008-09-25 14:40:00,35.35,35.38,35.33,35.37,16155.98885793872,16.5969,16.611,16.5875,16.6063,16155.9889
2008-09-25 14:45:00,35.37,35.38,35.35,35.36,15598.885793871868,16.6063,16.611,16.5969,16.6016,15598.8858
2008-09-25 14:50:00,35.37,35.38,35.28,35.32,39136.490250696384,16.6063,16.611,16.564,16.5828,39136.4903
2008-09-25 14:55:00,35.31,35.47,35.29,35.45,25905.29247910864,16.5781,16.6532,16.5687,16.6438,25905.2925
2008-09-25 15:00:00,35.46,35.56,35.45,35.56,24930.362116991644,16.6485,16.6955,16.6438,16.6955,24930.3621
2008-09-25 15:05:00,35.56,35.56,35.45,35.46,49303.621169916434,16.6955,16.6955,16.6438,16.6485,49303.6212
2008-09-25 15:10:00,35.48,35.52,35.47,35.48,39415.04178272981,16.6579,16.6767,16.6532,16.6579,39415.0418
2008-09-25 15:15:00,35.48,35.61,35.47,35.61,35097.4930362117,16.6579,16.7189,16.6532,16.7189,35097.493
2008-09-25 15:20:00,35.6,35.73,35.6,35.69,53064.066852367694,16.7142,16.7753,16.7142,16.7565,53064.0669
2008-09-25 15:25:00,35.68,35.69,35.61,35.61,50835.654596100285,16.7518,16.7565,16.7189,16.7189,50835.6546
2008-09-25 15:30:00,35.61,35.66,35.56,35.59,54317.54874651811,16.7189,16.7424,16.6955,16.7095,54317.5487
2008-09-25 15:35:00,35.59,35.66,35.56,35.65,71727.01949860725,16.7095,16.7424,16.6955,16.7377,71727.0195
2008-09-25 15:40:00,35.65,35.65,35.53,35.53,51392.75766016713,16.7377,16.7377,16.6814,16.6814,51392.7577
2008-09-25 15:45:00,35.53,35.54,35.45,35.45,48467.96657381616,16.6814,16.6861,16.6438,16.6438,48467.9666
2008-09-25 15:50:00,35.45,35.51,35.4,35.46,86211.69916434541,16.6438,16.672,16.6203,16.6485,86211.6992
2008-09-25 15:55:00,35.48,35.52,35.38,35.51,100000.0,16.6579,16.6767,16.611,16.672,100000.0
2008-09-26 09:30:00,35.2,35.61,35.2,35.58,48885.7938718663,16.5264,16.7189,16.5264,16.7049,48885.7939
2008-09-26 09:35:00,35.56,35.76,35.5,35.76,18245.125348189416,16.6955,16.7894,16.6673,16.7894,18245.1253
2008-09-26 09:40:00,35.71,35.75,35.5,35.5,29944.28969359332,16.7659,16.7847,16.6673,16.6673,29944.2897
2008-09-26 09:45:00,35.45,35.54,35.45,35.53,28412.25626740948,16.6438,16.6861,16.6438,16.6814,28412.2563
2008-09-26 09:50:00,35.54,35.61,35.51,35.59,29944.28969359332,16.6861,16.7189,16.672,16.7095,29944.2897
2008-09-26 09:55:00,35.58,35.81,35.56,35.68,52367.68802228413,16.7049,16.8128,16.6955,16.7518,52367.688
2008-09-26 10:00:00,35.68,35.76,35.62,35.62,44150.41782729805,16.7518,16.7894,16.7236,16.7236,44150.4178
2008-09-26 10:05:00,35.63,35.63,35.42,35.42,47632.31197771588,16.7283,16.7283,16.6297,16.6297,47632.312
2008-09-26 10:10:00,35.45,35.51,35.4,35.5,13788.300835654596,16.6438,16.672,16.6203,16.6673,13788.3008
2008-09-26 10:15:00,35.5,35.52,35.48,35.52,12674.094707520891,16.6673,16.6767,16.6579,16.6767,12674.0947
2008-09-26 10:20:00,35.52,35.57,35.43,35.47,40529.24791086351,16.6767,16.7002,16.6344,16.6532,40529.2479
2008-09-26 10:25:00,35.47,35.56,35.46,35.5,23537.604456824512,16.6532,16.6955,16.6485,16.6673,23537.6045
2008-09-26 10:30:00,35.49,35.54,35.46,35.53,23119.777158774374,16.6626,16.6861,16.6485,16.6814,23119.7772
2008-09-26 10:35:00,35.53,35.67,35.51,35.65,226601.6713091922,16.6814,16.7471,16.672,16.7377,226601.6713
2008-09-26 10:40:00,35.65,35.71,35.59,35.6,27855.15320334262,16.7377,16.7659,16.7095,16.7142,27855.1532
2008-09-26 10:45:00,35.61,35.61,35.52,35.56,33008.356545961,16.7189,16.7189,16.6767,16.6955,33008.3565
2008-09-26 10:50:00,35.56,35.65,35.56,35.63,20891.364902506964,16.6955,16.7377,16.6955,16.7283,20891.3649
2008-09-26 10:55:00,35.63,35.71,35.55,35.6,174094.7075208914,16.7283,16.7659,16.6908,16.7142,174094.7075
2008-09-26 11:00:00,35.59,35.61,35.51,35.54,19359.33147632312,16.7095,16.7189,16.672,16.6861,19359.3315
2008-09-26 11:05:00,35.52,35.56,35.51,35.54,26183.844011142064,16.6767,16.6955,16.672,16.6861,26183.844
2008-09-26 11:10:00,35.55,35.58,35.51,35.52,48885.7938718663,16.6908,16.7049,16.672,16.6767,48885.7939
2008-09-26 11:15:00,35.51,35.61,35.48,35.57,127994.42896935936,16.672,16.7189,16.6579,16.7002,127994.429
2008-09-26 11:20:00,35.57,35.61,35.47,35.61,16713.091922005573,16.7002,16.7189,16.6532,16.7189,16713.0919
2008-09-26 11:25:00,35.61,35.61,35.55,35.55,22841.225626740947,16.7189,16.7189,16.6908,16.6908,22841.2256
2008-09-26 11:30:00,35.56,35.56,35.52,35.52,37883.008356545964,16.6955,16.6955,16.6767,16.6767,37883.0084
2008-09-26 11:35:00,35.52,35.54,35.48,35.51,37883.008356545964,16.6767,16.6861,16.6579,16.672,37883.0084
2008-09-26 11:40:00,35.51,35.56,35.51,35.51,19359.33147632312,16.672,16.6955,16.672,16.672,19359.3315
2008-09-26 11:45:00,35.51,35.54,35.51,35.53,21030.64066852368,16.672,16.6861,16.672,16.6814,21030.6407
2008-09-26 11:50:00,35.53,35.54,35.51,35.51,72980.50139275767,16.6814,16.6861,16.672,16.672,72980.5014
2008-09-26 11:55:00,35.51,35.58,35.48,35.53,84679.66573816157,16.672,16.7049,16.6579,16.6814,84679.6657
2008-09-26 12:00:00,35.53,35.55,35.52,35.53,22005.57103064067,16.6814,16.6908,16.6767,16.6814,22005.571
2008-09-26 12:05:00,35.52,35.62,35.49,35.62,45543.17548746518,16.6767,16.7236,16.6626,16.7236,45543.1755
2008-09-26 12:10:00,35.62,35.67,35.61,35.61,22701.949860724235,16.7236,16.7471,16.7189,16.7189,22701.9499
2008-09-26 12:15:00,35.6,35.61,35.53,35.53,15738.16155988858,16.7142,16.7189,16.6814,16.6814,15738.1616
2008-09-26 12:20:00,35.52,35.58,35.52,35.54,27994.42896935933,16.6767,16.7049,16.6767,16.6861,27994.429
2008-09-26 12:25:00,35.55,35.61,35.55,35.59,38161.55988857939,16.6908,16.7189,16.6908,16.7095,38161.5599
2008-09-26 12:30:00,35.59,35.65,35.59,35.65,42061.28133704736,16.7095,16.7377,16.7095,16.7377,42061.2813
2008-09-26 12:35:00,35.65,35.65,35.56,35.58,31197.771587743733,16.7377,16.7377,16.6955,16.7049,31197.7716
2008-09-26 12:40:00,35.57,35.57,35.53,35.53,14763.231197771587,16.7002,16.7002,16.6814,16.6814,14763.2312
2008-09-26 12:45:00,35.54,35.54,35.51,35.52,38022.28412256268,16.6861,16.6861,16.672,16.6767,38022.2841
2008-09-26 12:50:00,35.52,35.54,35.51,35.53,51392.75766016713,16.6767,16.6861,16.672,16.6814,51392.7577
2008-09-26 12:55:00,35.54,35.62,35.53,35.61,52785.51532033426,16.6861,16.7236,16.6814,16.7189,52785.5153
2008-09-26 13:00:00,35.61,35.68,35.56,35.63,38718.66295264624,16.7189,16.7518,16.6955,16.7283,38718.663
2008-09-26 13:05:00,35.61,35.66,35.57,35.61,25487.4651810585,16.7189,16.7424,16.7002,16.7189,25487.4652
2008-09-26 13:10:00,35.63,35.72,35.61,35.63,44428.96935933148,16.7283,16.7706,16.7189,16.7283,44428.9694
2008-09-26 13:15:00,35.63,35.66,35.6,35.63,39415.04178272981,16.7283,16.7424,16.7142,16.7283,39415.0418
2008-09-26 13:20:00,35.64,35.69,35.63,35.66,97910.86350974932,16.733,16.7565,16.7283,16.7424,97910.8635
2008-09-26 13:25:00,35.66,35.73,35.65,35.68,53481.89415041783,16.7424,16.7753,16.7377,16.7518,53481.8942
2008-09-26 13:30:00,35.68,35.68,35.58,35.6,28969.359331476324,16.7518,16.7518,16.7049,16.7142,28969.3593
2008-09-26 13:35:00,35.59,35.63,35.56,35.63,43314.76323119777,16.7095,16.7283,16.6955,16.7283,43314.7632
2008-09-26 13:40:00,35.64,35.64,35.58,35.6,135654.59610027855,16.733,16.733,16.7049,16.7142,135654.5961
2008-09-26 13:45:00,35.61,35.64,35.54,35.58,142339.8328690808,16.7189,16.733,16.6861,16.7049,142339.8329
2008-09-26 13:50:00,35.58,35.58,35.53,35.53,97632.31197771589,16.7049,16.7049,16.6814,16.6814,97632.312
2008-09-26 13:55:00,35.54,35.6,35.49,35.58,237465.18105849583,16.6861,16.7142,16.6626,16.7049,237465.1811
2008-09-26 14:00:00,35.59,35.59,35.52,35.56,75626.74094707522,16.7095,16.7095,16.6767,16.6955,75626.7409
2008-09-26 14:05:00,35.56,35.6,35.53,35.58,55710.30640668524,16.6955,16.7142,16.6814,16.7049,55710.3064
2008-09-26 14:10:00,35.58,35.6,35.57,35.58,26183.844011142064,16.7049,16.7142,16.7002,16.7049,26183.844
2008-09-26 14:15:00,35.6,35.63,35.6,35.63,26740.947075208915,16.7142,16.7283,16.7142,16.7283,26740.9471
2008-09-26 14:20:00,35.63,35.64,35.59,35.59,61002.785515320335,16.7283,16.733,16.7095,16.7095,61002.7855
2008-09-26 14:25:00,35.58,35.61,35.56,35.58,40389.9721448468,16.7049,16.7189,16.6955,16.7049,40389.9721
2008-09-26 14:30:00,35.58,35.6,35.56,35.59,44846.796657381616,16.7049,16.7142,16.6955,16.7095,44846.7967
2008-09-26 14:35:00,35.59,35.6,35.56,35.6,19080.77994428969,16.7095,16.7142,16.6955,16.7142,19080.7799
2008-09-26 14:40:00,35.6,35.63,35.58,35.62,85933.14763231199,16.7142,16.7283,16.7049,16.7236,85933.1476
2008-09-26 14:45:00,35.62,35.64,35.6,35.6,84401.11420612814,16.7236,16.733,16.7142,16.7142,84401.1142
2008-09-26 14:50:00,35.59,35.6,35.51,35.54,57660.16713091922,16.7095,16.7142,16.672,16.6861,57660.1671
2008-09-26 14:55:00,35.54,35.56,35.48,35.48,22841.225626740947,16.6861,16.6955,16.6579,16.6579,22841.2256
2008-09-26 15:00:00,35.48,35.52,35.42,35.42,79387.18662952646,16.6579,16.6767,16.6297,16.6297,79387.1866
2008-09-26 15:05:00,35.42,35.53,35.42,35.51,70194.9860724234,16.6297,16.6814,16.6297,16.672,70194.9861
2008-09-26 15:10:00,35.52,35.61,35.5,35.61,70891.36490250696,16.6767,16.7189,16.6673,16.7189,70891.3649
2008-09-26 15:15:00,35.61,35.61,35.58,35.59,35654.596100278555,16.7189,16.7189,16.7049,16.7095,35654.5961
2008-09-26 15:20:00,35.6,35.68,35.6,35.64,109192.20055710307,16.7142,16.7518,16.7142,16.733,109192.2006
2008-09-26 15:25:00,35.64,35.7,35.62,35.63,72980.50139275767,16.733,16.7612,16.7236,16.7283,72980.5014
2008-09-26 15:30:00,35.63,35.64,35.6,35.63,60306.40668523677,16.7283,16.733,16.7142,16.7283,60306.4067
2008-09-26 15:35:00,35.63,35.66,35.61,35.64,64066.85236768803,16.7283,16.7424,16.7189,16.733,64066.8524
2008-09-26 15:40:00,35.64,35.67,35.61,35.67,132590.52924791086,16.733,16.7471,16.7189,16.7471,132590.5292
2008-09-26 15:45:00,35.67,35.75,35.66,35.73,205849.58217270195,16.7471,16.7847,16.7424,16.7753,205849.5822
2008-09-26 15:50:00,35.73,35.84,35.69,35.82,153203.3426183844,16.7753,16.8269,16.7565,16.8175,153203.3426
2008-09-26 15:55:00,35.84,35.87,35.77,35.78,203621.16991643456,16.8269,16.841,16.7941,16.7988,203621.1699
2008-09-29 09:30:00,35.34,35.82,35.2,35.39,86211.69916434541,16.64,16.866,16.5741,16.6636,86211.6992
2008-09-29 09:35:00,35.48,35.73,35.33,35.68,129387.18662952646,16.7059,16.8237,16.6353,16.8001,129387.1866
2008-09-29 09:40:00,35.68,35.83,35.47,35.72,59888.57938718663,16.8001,16.8707,16.7012,16.819,59888.5794
2008-09-29 09:45:00,35.72,35.9,35.66,35.79,46100.27855153204,16.819,16.9037,16.7907,16.8519,46100.2786
2008-09-29 09:50:00,35.81,35.84,35.43,35.51,46796.6573816156,16.8613,16.8755,16.6824,16.7201,46796.6574
2008-09-29 09:55:00,35.51,35.84,35.48,35.84,62952.64623955432,16.7201,16.8755,16.7059,16.8755,62952.6462
2008-09-29 10:00:00,35.82,35.9,35.76,35.78,78551.53203342619,16.866,16.9037,16.8378,16.8472,78551.532
2008-09-29 10:05:00,35.78,35.84,35.63,35.65,25905.29247910864,16.8472,16.8755,16.7766,16.786,25905.2925
2008-09-29 10:10:00,35.65,35.76,35.53,35.64,24651.810584958217,16.786,16.8378,16.7295,16.7813,24651.8106
2008-09-29 10:15:00,35.66,35.9,35.56,35.86,108495.8217270195,16.7907,16.9037,16.7436,16.8849,108495.8217
2008-09-29 10:20:00,35.86,35.86,35.69,35.76,133844.0111420613,16.8849,16.8849,16.8048,16.8378,133844.0111
2008-09-29 10:25:00,35.76,36.05,35.75,35.94,198328.69080779943,16.8378,16.9743,16.8331,16.9225,198328.6908
2008-09-29 10:30:00,35.96,36.01,35.93,35.99,29526.46239554317,16.932,16.9555,16.9178,16.9461,29526.4624
2008-09-29 10:35:00,35.99,36.0,35.92,35.94,53203.342618384406,16.9461,16.9508,16.9131,16.9225,53203.3426
2008-09-29 10:40:00,35.94,35.99,35.85,35.93,69498.60724233984,16.9225,16.9461,16.8802,16.9178,69498.6072
2008-09-29 10:45:00,35.93,36.14,35.92,36.13,75487.4651810585,16.9178,17.0167,16.9131,17.012,75487.4652
2008-09-29 10:50:00,36.15,36.16,36.02,36.04,35097.4930362117,17.0214,17.0261,16.9602,16.9696,35097.493
2008-09-29 10:55:00,36.06,36.12,35.98,36.02,44986.072423398335,16.979,17.0073,16.9414,16.9602,44986.0724
2008-09-29 11:00:00,36.07,36.07,35.91,35.92,42618.38440111421,16.9838,16.9838,16.9084,16.9131,42618.3844
2008-09-29 11:05:00,35.92,36.11,35.9,36.1,88997.21448467967,16.9131,17.0026,16.9037,16.9979,88997.2145
2008-09-29 11:10:00,36.1,36.1,35.94,35.96,36768.802228412256,16.9979,16.9979,16.9225,16.932,36768.8022
2008-09-29 11:15:00,35.98,35.99,35.94,35.99,54317.54874651811,16.9414,16.9461,16.9225,16.9461,54317.5487
2008-09-29 11:20:00,35.99,36.01,35.95,35.98,44846.796657381616,16.9461,16.9555,16.9272,16.9414,44846.7967
2008-09-29 11:25:00,35.97,36.0,35.96,35.97,34122.56267409471,16.9367,16.9508,16.932,16.9367,34122.5627
2008-09-29 11:30:00,35.98,35.98,35.92,35.94,48328.690807799445,16.9414,16.9414,16.9131,16.9225,48328.6908
2008-09-29 11:35:00,35.94,36.03,35.9,35.97,72423.39832869082,16.9225,16.9649,16.9037,16.9367,72423.3983
2008-09-29 11:40:00,35.97,35.97,35.89,35.91,39415.04178272981,16.9367,16.9367,16.899,16.9084,39415.0418
2008-09-29 11:45:00,35.91,36.02,35.86,36.01,70055.71030640669,16.9084,16.9602,16.8849,16.9555,70055.7103
2008-09-29 11:50:00,36.01,36.06,35.96,36.04,45403.89972144847,16.9555,16.979,16.932,16.9696,45403.8997
2008-09-29 11:55:00,36.04,36.06,36.03,36.03,25208.91364902507,16.9696,16.979,16.9649,16.9649,25208.9136
2008-09-29 12:00:00,36.04,36.08,36.01,36.07,38997.21448467967,16.9696,16.9885,16.9555,16.9838,38997.2145
2008-09-29 12:05:00,36.07,36.14,36.07,36.09,37047.35376044569,16.9838,17.0167,16.9838,16.9932,37047.3538
2008-09-29 12:10:00,36.1,36.19,36.07,36.1,52367.68802228413,16.9979,17.0403,16.9838,16.9979,52367.688
2008-09-29 12:15:00,36.1,36.12,35.99,35.99,54038.99721448468,16.9979,17.0073,16.9461,16.9461,54038.9972
2008-09-29 12:20:00,36.0,36.06,36.0,36.05,45403.89972144847,16.9508,16.979,16.9508,16.9743,45403.8997
2008-09-29 12:25:00,36.06,36.06,35.99,36.01,103760.44568245126,16.979,16.979,16.9461,16.9555,103760.4457
2008-09-29 12:30:00,36.01,36.04,35.91,36.01,103203.3426183844,16.9555,16.9696,16.9084,16.9555,103203.3426
2008-09-29 12:35:00,36.01,36.09,36.01,36.06,47214.484679665744,16.9555,16.9932,16.9555,16.979,47214.4847
2008-09-29 12:40:00,36.07,36.08,36.04,36.08,69637.88300835656,16.9838,16.9885,16.9696,16.9885,69637.883
2008-09-29 12:45:00,36.08,36.09,36.04,36.04,56267.40947075209,16.9885,16.9932,16.9696,16.9696,56267.4095
2008-09-29 12:50:00,36.04,36.07,36.03,36.04,81197.77158774374,16.9696,16.9838,16.9649,16.9696,81197.7716
2008-09-29 12:55:00,36.04,36.08,36.04,36.08,66016.713091922,16.9696,16.9885,16.9696,16.9885,66016.7131
2008-09-29 13:00:00,36.08,36.08,36.02,36.04,75626.74094707522,16.9885,16.9885,16.9602,16.9696,75626.7409
2008-09-29 13:05:00,36.05,36.08,36.02,36.06,73676.88022284122,16.9743,16.9885,16.9602,16.979,73676.8802
2008-09-29 13:10:00,36.07,36.11,36.02,36.11,89554.31754874652,16.9838,17.0026,16.9602,17.0026,89554.3175
2008-09-29 13:15:00,36.11,36.2,36.11,36.19,72980.50139275767,17.0026,17.045,17.0026,17.0403,72980.5014
2008-09-29 13:20:00,36.19,36.19,36.12,36.15,114345.40389972144,17.0403,17.0403,17.0073,17.0214,114345.4039
2008-09-29 13:25:00,36.15,36.27,36.08,36.22,138022.28412256268,17.0214,17.0779,16.9885,17.0544,138022.2841
2008-09-29 13:30:00,36.22,36.22,36.09,36.13,103481.89415041784,17.0544,17.0544,16.9932,17.012,103481.8942
2008-09-29 13:35:00,36.12,36.13,35.99,36.07,168105.8495821727,17.0073,17.012,16.9461,16.9838,168105.8496
2008-09-29 13:40:00,36.04,36.12,35.51,35.61,177158.77437325908,16.9696,17.0073,16.7201,16.7672,177158.7744
2008-09-29 13:45:00,35.61,35.7,35.17,35.65,126601.6713091922,16.7672,16.8095,16.56,16.786,126601.6713
2008-09-29 13:50:00,35.63,36.01,35.49,35.98,147075.20891364902,16.7766,16.9555,16.7107,16.9414,147075.2089
2008-09-29 13:55:00,36.0,36.01,35.74,35.87,156545.96100278554,16.9508,16.9555,16.8284,16.8896,156545.961
2008-09-29 14:00:00,35.88,35.97,35.72,35.78,171727.01949860726,16.8943,16.9367,16.819,16.8472,171727.0195
2008-09-29 14:05:00,35.79,35.99,35.53,35.67,197214.4846796657,16.8519,16.9461,16.7295,16.7954,197214.4847
2008-09-29 14:10:00,35.68,35.76,35.45,35.6,168523.67688022286,16.8001,16.8378,16.6918,16.7625,168523.6769
2008-09-29 14:15:00,35.61,35.68,35.42,35.45,225487.4651810585,16.7672,16.8001,16.6777,16.6918,225487.4652
2008-09-29 14:20:00,35.47,35.68,35.4,35.55,171587.74373259055,16.7012,16.8001,16.6683,16.7389,171587.7437
2008-09-29 14:25:00,35.55,35.58,35.19,35.32,139136.4902506964,16.7389,16.753,16.5694,16.6306,139136.4903
2008-09-29 14:30:00,35.31,35.38,35.19,35.38,99721.44846796658,16.6259,16.6589,16.5694,16.6589,99721.4485
2008-09-29 14:35:00,35.39,35.46,35.33,35.44,96100.27855153204,16.6636,16.6965,16.6353,16.6871,96100.2786
2008-09-29 14:40:00,35.45,35.51,35.43,35.44,92757.66016713092,16.6918,16.7201,16.6824,16.6871,92757.6602
2008-09-29 14:45:00,35.45,35.5,35.43,35.44,93175.48746518108,16.6918,16.7154,16.6824,16.6871,93175.4875
2008-09-29 14:50:00,35.44,35.45,35.41,35.43,51253.48189415042,16.6871,16.6918,16.673,16.6824,51253.4819
2008-09-29 14:55:00,35.43,35.43,35.22,35.23,82311.97771587744,16.6824,16.6824,16.5835,16.5882,82311.9777
2008-09-29 15:00:00,35.23,35.37,35.2,35.22,88300.8356545961,16.5882,16.6542,16.5741,16.5835,88300.8357
2008-09-29 15:05:00,35.23,35.24,35.11,35.12,93036.21169916436,16.5882,16.5929,16.5317,16.5364,93036.2117
2008-09-29 15:10:00,35.11,35.2,34.73,34.9,220752.08913649025,16.5317,16.5741,16.3528,16.4329,220752.0891
2008-09-29 15:15:00,34.92,34.97,34.6,34.64,84679.66573816157,16.4423,16.4658,16.2916,16.3104,84679.6657
2008-09-29 15:20:00,34.69,34.71,34.59,34.59,102924.79108635098,16.334,16.3434,16.2869,16.2869,102924.7911
2008-09-29 15:25:00,34.59,34.61,33.95,34.51,321169.9164345404,16.2869,16.2963,15.9855,16.2492,321169.9164
2008-09-29 15:30:00,34.51,34.7,34.5,34.67,216295.26462395545,16.2492,16.3387,16.2445,16.3246,216295.2646
2008-09-29 15:35:00,34.67,34.79,34.62,34.79,171866.29526462397,16.3246,16.3811,16.301,16.3811,171866.2953
2008-09-29 15:40:00,34.8,34.8,34.54,34.61,187325.90529247912,16.3858,16.3858,16.2633,16.2963,187325.9053
2008-09-29 15:45:00,34.61,34.72,34.61,34.66,179526.46239554317,16.2963,16.3481,16.2963,16.3198,179526.4624
2008-09-29 15:50:00,34.66,34.78,34.5,34.73,189415.04178272985,16.3198,16.3763,16.2445,16.3528,189415.0418
2008-09-29 15:55:00,34.73,34.99,34.68,34.88,175487.4651810585,16.3528,16.4752,16.3293,16.4234,175487.4652
2008-09-30 09:30:00,35.43,35.54,35.15,35.24,67409.47075208914,16.6824,16.7342,16.5506,16.5929,67409.4708
2008-09-30 09:35:00,35.23,35.34,35.04,35.04,89275.7660167131,16.5882,16.64,16.4988,16.4988,89275.766
2008-09-30 09:40:00,35.02,35.21,34.97,35.17,138440.1114206128,16.4894,16.5788,16.4658,16.56,138440.1114
2008-09-30 09:45:00,35.16,35.17,34.73,34.83,66295.26462395543,16.5553,16.56,16.3528,16.3999,66295.2646
2008-09-30 09:50:00,34.83,34.92,34.74,34.82,70612.81337047354,16.3999,16.4423,16.3575,16.3952,70612.8134
2008-09-30 09:55:00,34.82,34.91,34.65,34.8,65877.4373259053,16.3952,16.4376,16.3151,16.3858,65877.4373
2008-09-30 10:00:00,34.81,34.86,34.66,34.82,66434.54038997214,16.3905,16.414,16.3198,16.3952,66434.5404
2008-09-30 10:05:00,34.82,34.92,34.82,34.84,72562.67409470753,16.3952,16.4423,16.3952,16.4046,72562.6741
2008-09-30 10:10:00,34.84,35.0,34.83,34.97,91225.62674094707,16.4046,16.4799,16.3999,16.4658,91225.6267
2008-09-30 10:15:00,34.97,34.98,34.89,34.93,180222.8412256268,16.4658,16.4705,16.4281,16.447,180222.8412
2008-09-30 10:20:00,34.93,34.95,34.82,34.87,70612.81337047354,16.447,16.4564,16.3952,16.4187,70612.8134
2008-09-30 10:25:00,34.88,34.92,34.84,34.87,57660.16713091922,16.4234,16.4423,16.4046,16.4187,57660.1671
2008-09-30 10:30:00,34.88,35.0,34.84,35.0,45543.17548746518,16.4234,16.4799,16.4046,16.4799,45543.1755
2008-09-30 10:35:00,35.0,35.02,34.85,34.89,49721.44846796658,16.4799,16.4894,16.4093,16.4281,49721.4485
2008-09-30 10:40:00,34.89,34.94,34.86,34.89,56963.78830083566,16.4281,16.4517,16.414,16.4281,56963.7883
2008-09-30 10:45:00,34.89,34.97,34.89,34.91,41364.902506963794,16.4281,16.4658,16.4281,16.4376,41364.9025
2008-09-30 10:50:00,34.9,34.9,34.83,34.85,37743.73259052925,16.4329,16.4329,16.3999,16.4093,37743.7326
2008-09-30 10:55:00,34.84,34.85,34.78,34.82,63370.47353760446,16.4046,16.4093,16.3763,16.3952,63370.4735
2008-09-30 11:00:00,34.82,34.82,34.73,34.77,71727.01949860725,16.3952,16.3952,16.3528,16.3716,71727.0195
2008-09-30 11:05:00,34.76,34.82,34.74,34.82,28690.807799442897,16.3669,16.3952,16.3575,16.3952,28690.8078
2008-09-30 11:10:00,34.82,34.84,34.77,34.84,42757.66016713092,16.3952,16.4046,16.3716,16.4046,42757.6602
2008-09-30 11:15:00,34.83,34.85,34.78,34.82,43036.21169916435,16.3999,16.4093,16.3763,16.3952,43036.2117
2008-09-30 11:20:00,34.82,34.82,34.77,34.82,49164.34540389972,16.3952,16.3952,16.3716,16.3952,49164.3454
2008-09-30 11:25:00,34.82,34.83,34.79,34.81,84958.21727019499,16.3952,16.3999,16.3811,16.3905,84958.2173
2008-09-30 11:30:00,34.82,34.86,34.82,34.86,53899.72144846797,16.3952,16.414,16.3952,16.414,53899.7214
2008-09-30 11:35:00,34.86,34.86,34.83,34.83,54317.54874651811,16.414,16.414,16.3999,16.3999,54317.5487
2008-09-30 11:40:00,34.84,34.86,34.82,34.86,52367.68802228413,16.4046,16.414,16.3952,16.414,52367.688
2008-09-30 11:45:00,34.86,34.87,34.84,34.87,65738.16155988858,16.414,16.4187,16.4046,16.4187,65738.1616
2008-09-30 11:50:00,34.87,34.89,34.84,34.87,41225.62674094708,16.4187,16.4281,16.4046,16.4187,41225.6267
2008-09-30 11:55:00,34.87,34.89,34.83,34.84,44986.072423398335,16.4187,16.4281,16.3999,16.4046,44986.0724
2008-09-30 12:00:00,34.84,34.88,34.8,34.88,63370.47353760446,16.4046,16.4234,16.3858,16.4234,63370.4735
2008-09-30 12:05:00,34.87,34.89,34.83,34.87,47214.484679665744,16.4187,16.4281,16.3999,16.4187,47214.4847
2008-09-30 12:10:00,34.87,34.88,34.82,34.84,34818.94150417828,16.4187,16.4234,16.3952,16.4046,34818.9415
2008-09-30 12:15:00,34.84,34.84,34.82,34.82,54178.2729805014,16.4046,16.4046,16.3952,16.3952,54178.273
2008-09-30 12:20:00,34.83,34.87,34.82,34.84,36072.42339832869,16.3999,16.4187,16.3952,16.4046,36072.4234
2008-09-30 12:25:00,34.84,34.89,34.84,34.89,28969.359331476324,16.4046,16.4281,16.4046,16.4281,28969.3593
2008-09-30 12:30:00,34.89,34.89,34.86,34.89,27158.774373259053,16.4281,16.4281,16.414,16.4281,27158.7744
2008-09-30 12:35:00,34.89,34.89,34.89,34.89,29805.013927576605,16.4281,16.4281,16.4281,16.4281,29805.0139
2008-09-30 12:40:00,34.89,34.93,34.86,34.93,41643.45403899722,16.4281,16.447,16.414,16.447,41643.454
2008-09-30 12:45:00,34.92,34.93,34.89,34.93,27855.15320334262,16.4423,16.447,16.4281,16.447,27855.1532
2008-09-30 12:50:00,34.93,34.93,34.92,34.93,18523.676880222843,16.447,16.447,16.4423,16.447,18523.6769
2008-09-30 12:55:00,34.93,34.93,34.92,34.92,30083.56545961003,16.447,16.447,16.4423,16.4423,30083.5655
2008-09-30 13:00:00,34.93,34.93,34.89,34.91,35654.596100278555,16.447,16.447,16.4281,16.4376,35654.5961
2008-09-30 13:05:00,34.92,34.96,34.92,34.93,73259.05292479109,16.4423,16.4611,16.4423,16.447,73259.0529
2008-09-30 13:10:00,34.94,34.97,34.92,34.96,37465.18105849582,16.4517,16.4658,16.4423,16.4611,37465.1811
2008-09-30 13:15:00,34.97,34.97,34.93,34.94,54178.2729805014,16.4658,16.4658,16.447,16.4517,54178.273
2008-09-30 13:20:00,34.94,34.97,34.93,34.96,90668.52367688024,16.4517,16.4658,16.447,16.4611,90668.5237
2008-09-30 13:25:00,34.96,34.97,34.94,34.96,118523.67688022285,16.4611,16.4658,16.4517,16.4611,118523.6769
2008-09-30 13:30:00,34.95,34.99,34.93,34.93,79665.73816155989,16.4564,16.4752,16.447,16.447,79665.7382
2008-09-30 13:35:00,34.94,34.98,34.92,34.94,40389.9721448468,16.4517,16.4705,16.4423,16.4517,40389.9721
2008-09-30 13:40:00,34.94,34.97,34.94,34.97,27437.32590529248,16.4517,16.4658,16.4517,16.4658,27437.3259
2008-09-30 13:45:00,34.97,34.97,34.95,34.96,41225.62674094708,16.4658,16.4658,16.4564,16.4611,41225.6267
2008-09-30 13:50:00,34.96,34.96,34.94,34.95,77715.87743732591,16.4611,16.4611,16.4517,16.4564,77715.8774
2008-09-30 13:55:00,34.95,34.97,34.91,34.97,40807.79944289694,16.4564,16.4658,16.4376,16.4658,40807.7994
2008-09-30 14:00:00,34.96,34.97,34.93,34.97,71169.9164345404,16.4611,16.4658,16.447,16.4658,71169.9164
2008-09-30 14:05:00,34.96,34.99,34.96,34.97,50835.654596100285,16.4611,16.4752,16.4611,16.4658,50835.6546
2008-09-30 14:10:00,34.97,35.0,34.95,34.98,70612.81337047354,16.4658,16.4799,16.4564,16.4705,70612.8134
2008-09-30 14:15:00,34.98,35.0,34.92,34.98,53621.16991643454,16.4705,16.4799,16.4423,16.4705,53621.1699
2008-09-30 14:20:00,34.97,35.0,34.97,35.0,42896.93593314764,16.4658,16.4799,16.4658,16.4799,42896.9359
2008-09-30 14:25:00,35.0,35.04,34.98,35.04,497493.0362116992,16.4799,16.4988,16.4705,16.4988,497493.0362
2008-09-30 14:30:00,35.04,35.04,34.97,35.0,49721.44846796658,16.4988,16.4988,16.4658,16.4799,49721.4485
2008-09-30 14:35:00,35.0,35.04,35.0,35.04,47214.484679665744,16.4799,16.4988,16.4799,16.4988,47214.4847
2008-09-30 14:40:00,35.04,35.07,35.04,35.07,59610.02785515321,16.4988,16.5129,16.4988,16.5129,59610.0279
2008-09-30 14:45:00,35.07,35.07,35.01,35.07,29247.91086350975,16.5129,16.5129,16.4846,16.5129,29247.9109
2008-09-30 14:50:00,35.07,35.07,35.04,35.07,46518.10584958218,16.5129,16.5129,16.4988,16.5129,46518.1058
2008-09-30 14:55:00,35.07,35.08,35.03,35.06,35515.32033426184,16.5129,16.5176,16.4941,16.5082,35515.3203
2008-09-30 15:00:00,35.06,35.11,35.06,35.11,67270.19498607243,16.5082,16.5317,16.5082,16.5317,67270.195
2008-09-30 15:05:00,35.1,35.11,35.09,35.11,32451.25348189416,16.527,16.5317,16.5223,16.5317,32451.2535
2008-09-30 15:10:00,35.11,35.11,35.05,35.07,39136.490250696384,16.5317,16.5317,16.5035,16.5129,39136.4903
2008-09-30 15:15:00,35.07,35.12,35.07,35.11,46935.93314763231,16.5129,16.5364,16.5129,16.5317,46935.9331
2008-09-30 15:20:00,35.11,35.18,35.1,35.18,126462.39554317547,16.5317,16.5647,16.527,16.5647,126462.3955
2008-09-30 15:25:00,35.18,35.18,35.15,35.17,53342.61838440112,16.5647,16.5647,16.5506,16.56,53342.6184
2008-09-30 15:30:00,35.18,35.18,35.15,35.18,77019.49860724235,16.5647,16.5647,16.5506,16.5647,77019.4986
2008-09-30 15:35:00,35.18,35.2,35.11,35.2,87325.90529247912,16.5647,16.5741,16.5317,16.5741,87325.9053
2008-09-30 15:40:00,35.2,35.28,35.18,35.28,110445.6824512535,16.5741,16.6118,16.5647,16.6118,110445.6825
2008-09-30 15:45:00,35.29,35.42,35.27,35.41,110306.40668523675,16.6165,16.6777,16.6071,16.673,110306.4067
2008-09-30 15:50:00,35.42,35.42,35.26,35.32,107799.44289693594,16.6777,16.6777,16.6024,16.6306,107799.4429
2008-09-30 15:55:00,35.32,35.46,35.26,35.45,124930.36211699164,16.6306,16.6965,16.6024,16.6918,124930.3621
2008-10-01 09:30:00,35.1,35.35,35.1,35.2,47910.86350974931,16.527,16.6447,16.527,16.5741,47910.8635
2008-10-01 09:35:00,35.19,35.35,35.18,35.2,31615.598885793872,16.5694,16.6447,16.5647,16.5741,31615.5989
2008-10-01 09:40:00,35.2,35.33,35.12,35.23,34261.83844011142,16.5741,16.6353,16.5364,16.5882,34261.8384
2008-10-01 09:45:00,35.22,35.28,35.18,35.28,25905.29247910864,16.5835,16.6118,16.5647,16.6118,25905.2925
2008-10-01 09:50:00,35.28,35.43,35.27,35.4,38718.66295264624,16.6118,16.6824,16.6071,16.6683,38718.663
2008-10-01 09:55:00,35.38,35.53,35.38,35.49,54456.82451253482,16.6589,16.7295,16.6589,16.7107,54456.8245
2008-10-01 10:00:00,35.49,35.5,35.33,35.41,72980.50139275767,16.7107,16.7154,16.6353,16.673,72980.5014
2008-10-01 10:05:00,35.41,35.54,35.4,35.54,61281.337047353765,16.673,16.7342,16.6683,16.7342,61281.337
2008-10-01 10:10:00,35.54,35.57,35.5,35.54,46378.83008356546,16.7342,16.7483,16.7154,16.7342,46378.8301
2008-10-01 10:15:00,35.53,35.79,35.53,35.73,75069.63788300836,16.7295,16.8519,16.7295,16.8237,75069.6379
2008-10-01 10:20:00,35.75,35.82,35.69,35.81,52506.96378830084,16.8331,16.866,16.8048,16.8613,52506.9638
2008-10-01 10:25:00,35.81,35.86,35.68,35.84,40111.420612813374,16.8613,16.8849,16.8001,16.8755,40111.4206
2008-10-01 10:30:00,35.83,35.84,35.76,35.84,28412.25626740948,16.8707,16.8755,16.8378,16.8755,28412.2563
2008-10-01 10:35:00,35.84,35.91,35.76,35.82,47214.484679665744,16.8755,16.9084,16.8378,16.866,47214.4847
2008-10-01 10:40:00,35.83,35.94,35.83,35.83,53064.066852367694,16.8707,16.9225,16.8707,16.8707,53064.0669
2008-10-01 10:45:00,35.84,35.96,35.84,35.9,33565.45961002786,16.8755,16.932,16.8755,16.9037,33565.4596
2008-10-01 10:50:00,35.9,35.95,35.87,35.91,151253.48189415043,16.9037,16.9272,16.8896,16.9084,151253.4819
2008-10-01 10:55:00,35.9,35.96,35.9,35.96,35097.4930362117,16.9037,16.932,16.9037,16.932,35097.493
2008-10-01 11:00:00,35.96,35.96,35.89,35.89,27715.877437325908,16.932,16.932,16.899,16.899,27715.8774
2008-10-01 11:05:00,35.89,36.0,35.86,35.89,57520.89136490251,16.899,16.9508,16.8849,16.899,57520.8914
2008-10-01 11:10:00,35.89,35.92,35.83,35.92,50000.0,16.899,16.9131,16.8707,16.9131,50000.0
2008-10-01 11:15:00,35.92,35.94,35.89,35.9,14623.955431754875,16.9131,16.9225,16.899,16.9037,14623.9554
2008-10-01 11:20:00,35.91,35.96,35.85,35.85,29387.186629526463,16.9084,16.932,16.8802,16.8802,29387.1866
2008-10-01 11:25:00,35.85,35.91,35.84,35.89,27576.601671309192,16.8802,16.9084,16.8755,16.899,27576.6017
2008-10-01 11:30:00,35.9,35.92,35.87,35.9,22423.398328690808,16.9037,16.9131,16.8896,16.9037,22423.3983
2008-10-01 11:35:00,35.91,35.98,35.91,35.96,16991.643454038996,16.9084,16.9414,16.9084,16.932,16991.6435
2008-10-01 11:40:00,35.96,35.98,35.94,35.97,14623.955431754875,16.932,16.9414,16.9225,16.9367,14623.9554
2008-10-01 11:45:00,35.96,35.99,35.89,35.99,33565.45961002786,16.932,16.9461,16.899,16.9461,33565.4596
2008-10-01 11:50:00,35.98,36.0,35.89,35.9,38857.93871866296,16.9414,16.9508,16.899,16.9037,38857.9387
2008-10-01 11:55:00,35.91,35.92,35.89,35.9,35793.87186629527,16.9084,16.9131,16.899,16.9037,35793.8719
2008-10-01 12:00:00,35.9,35.92,35.89,35.9,40111.420612813374,16.9037,16.9131,16.899,16.9037,40111.4206
2008-10-01 12:05:00,35.9,35.94,35.89,35.91,18245.125348189416,16.9037,16.9225,16.899,16.9084,18245.1253
2008-10-01 12:10:00,35.91,35.94,35.89,35.94,16573.816155988858,16.9084,16.9225,16.899,16.9225,16573.8162
2008-10-01 12:15:00,35.94,36.08,35.94,36.03,70891.36490250696,16.9225,16.9885,16.9225,16.9649,70891.3649
2008-10-01 12:20:00,36.03,36.11,36.01,36.09,36490.25069637883,16.9649,17.0026,16.9555,16.9932,36490.2507
2008-10-01 12:25:00,36.09,36.09,35.98,36.05,40807.79944289694,16.9932,16.9932,16.9414,16.9743,40807.7994
2008-10-01 12:30:00,36.05,36.24,36.04,36.18,79805.01392757661,16.9743,17.0638,16.9696,17.0355,79805.0139
2008-10-01 12:35:00,36.19,36.21,36.08,36.08,25069.63788300836,17.0403,17.0497,16.9885,16.9885,25069.6379
2008-10-01 12:40:00,36.08,36.16,36.05,36.07,33147.632311977715,16.9885,17.0261,16.9743,16.9838,33147.6323
2008-10-01 12:45:00,36.08,36.17,36.07,36.14,38718.66295264624,16.9885,17.0308,16.9838,17.0167,38718.663
2008-10-01 12:50:00,36.14,36.22,36.12,36.13,42479.108635097495,17.0167,17.0544,17.0073,17.012,42479.1086
2008-10-01 12:55:00,36.14,36.16,36.07,36.09,34958.21727019499,17.0167,17.0261,16.9838,16.9932,34958.2173
2008-10-01 13:00:00,36.09,36.09,35.9,35.91,35376.044568245125,16.9932,16.9932,16.9037,16.9084,35376.0446
2008-10-01 13:05:00,35.91,35.94,35.9,35.93,34540.38997214485,16.9084,16.9225,16.9037,16.9178,34540.39
2008-10-01 13:10:00,35.91,35.99,35.91,35.94,13509.74930362117,16.9084,16.9461,16.9084,16.9225,13509.7493
2008-10-01 13:15:00,35.94,36.01,35.94,36.0,10306.406685236769,16.9225,16.9555,16.9225,16.9508,10306.4067
2008-10-01 13:20:00,35.99,36.02,35.99,36.01,11977.715877437327,16.9461,16.9602,16.9461,16.9555,11977.7159
2008-10-01 13:25:00,36.0,36.07,35.99,36.02,23676.880222841228,16.9508,16.9838,16.9461,16.9602,23676.8802
2008-10-01 13:30:00,36.04,36.04,35.9,35.95,35793.87186629527,16.9696,16.9696,16.9037,16.9272,35793.8719
2008-10-01 13:35:00,35.96,36.03,35.95,36.0,36072.42339832869,16.932,16.9649,16.9272,16.9508,36072.4234
2008-10-01 13:40:00,36.01,36.14,35.91,36.12,78551.53203342619,16.9555,17.0167,16.9084,17.0073,78551.532
2008-10-01 13:45:00,36.13,36.14,36.01,36.05,59331.47632311978,17.012,17.0167,16.9555,16.9743,59331.4763
2008-10-01 13:50:00,36.05,36.14,36.01,36.06,40389.9721448468,16.9743,17.0167,16.9555,16.979,40389.9721
2008-10-01 13:55:00,36.05,36.1,36.04,36.05,21587.74373259053,16.9743,16.9979,16.9696,16.9743,21587.7437
2008-10-01 14:00:00,36.05,36.07,35.99,36.02,31337.04735376045,16.9743,16.9838,16.9461,16.9602,31337.0474
2008-10-01 14:05:00,36.02,36.14,36.01,36.14,37186.6295264624,16.9602,17.0167,16.9555,17.0167,37186.6295
2008-10-01 14:10:00,36.12,36.12,36.06,36.09,25348.189415041783,17.0073,17.0073,16.979,16.9932,25348.1894
2008-10-01 14:15:00,36.09,36.23,36.09,36.22,42200.55710306407,16.9932,17.0591,16.9932,17.0544,42200.5571
2008-10-01 14:20:00,36.22,36.24,36.13,36.17,52506.96378830084,17.0544,17.0638,17.012,17.0308,52506.9638
2008-10-01 14:25:00,36.17,36.27,36.15,36.26,26183.844011142064,17.0308,17.0779,17.0214,17.0732,26183.844
2008-10-01 14:30:00,36.26,36.26,36.16,36.16,30501.392757660167,17.0732,17.0732,17.0261,17.0261,30501.3928
2008-10-01 14:35:00,36.16,36.26,36.1,36.26,45543.17548746518,17.0261,17.0732,16.9979,17.0732,45543.1755
2008-10-01 14:40:00,36.26,36.27,36.2,36.27,37325.90529247911,17.0732,17.0779,17.045,17.0779,37325.9053
2008-10-01 14:45:00,36.27,36.33,36.24,36.3,19916.43454038997,17.0779,17.1062,17.0638,17.092,19916.4345
2008-10-01 14:50:00,36.31,36.31,36.21,36.25,39832.86908077994,17.0968,17.0968,17.0497,17.0685,39832.8691
2008-10-01 14:55:00,36.25,36.27,36.16,36.23,36211.69916434541,17.0685,17.0779,17.0261,17.0591,36211.6992
2008-10-01 15:00:00,36.22,36.22,36.14,36.19,44568.24512534819,17.0544,17.0544,17.0167,17.0403,44568.2451
2008-10-01 15:05:00,36.19,36.26,36.17,36.24,24930.362116991644,17.0403,17.0732,17.0308,17.0638,24930.3621
2008-10-01 15:10:00,36.24,36.27,36.16,36.19,62395.543175487466,17.0638,17.0779,17.0261,17.0403,62395.5432
2008-10-01 15:15:00,36.18,36.21,36.12,36.18,45403.89972144847,17.0355,17.0497,17.0073,17.0355,45403.8997
2008-10-01 15:20:00,36.19,36.2,36.07,36.19,51532.03342618384,17.0403,17.045,16.9838,17.0403,51532.0334
2008-10-01 15:25:00,36.18,36.22,36.15,36.17,24930.362116991644,17.0355,17.0544,17.0214,17.0308,24930.3621
2008-10-01 15:30:00,36.17,36.22,36.16,36.18,37325.90529247911,17.0308,17.0544,17.0261,17.0355,37325.9053
2008-10-01 15:35:00,36.17,36.22,36.01,36.04,75069.63788300836,17.0308,17.0544,16.9555,16.9696,75069.6379
2008-10-01 15:40:00,36.04,36.07,36.01,36.06,56685.23676880224,16.9696,16.9838,16.9555,16.979,56685.2368
2008-10-01 15:45:00,36.07,36.12,36.01,36.03,55988.85793871867,16.9838,17.0073,16.9555,16.9649,55988.8579
2008-10-01 15:50:00,36.03,36.14,36.02,36.12,101532.03342618384,16.9649,17.0167,16.9602,17.0073,101532.0334
2008-10-01 15:55:00,36.12,36.24,36.07,36.23,163091.92200557105,17.0073,17.0638,16.9838,17.0591,163091.922
2008-10-02 09:30:00,36.19,36.24,36.15,36.18,44428.96935933148,17.0403,17.0638,17.0214,17.0355,44428.9694
2008-10-02 09:35:00,36.23,36.26,36.04,36.08,48050.13927576602,17.0591,17.0732,16.9696,16.9885,48050.1393
2008-10-02 09:40:00,36.02,36.17,36.01,36.08,22423.398328690808,16.9602,17.0308,16.9555,16.9885,22423.3983
2008-10-02 09:45:00,36.08,36.12,36.06,36.1,31058.49582172702,16.9885,17.0073,16.979,16.9979,31058.4958
2008-10-02 09:50:00,36.12,36.24,36.12,36.19,23119.777158774374,17.0073,17.0638,17.0073,17.0403,23119.7772
2008-10-02 09:55:00,36.19,36.29,36.19,36.24,30640.668523676883,17.0403,17.0873,17.0403,17.0638,30640.6685
2008-10-02 10:00:00,36.22,36.23,36.14,36.2,28272.98050139276,17.0544,17.0591,17.0167,17.045,28272.9805
2008-10-02 10:05:00,36.21,36.22,36.14,36.19,22144.846796657384,17.0497,17.0544,17.0167,17.0403,22144.8468
2008-10-02 10:10:00,36.19,36.29,36.18,36.29,37047.35376044569,17.0403,17.0873,17.0355,17.0873,37047.3538
2008-10-02 10:15:00,36.29,36.29,36.17,36.18,71309.19220055711,17.0873,17.0873,17.0308,17.0355,71309.1922
2008-10-02 10:20:00,36.18,36.19,36.09,36.09,28412.25626740948,17.0355,17.0403,16.9932,16.9932,28412.2563
2008-10-02 10:25:00,36.1,36.17,36.09,36.12,25626.74094707521,16.9979,17.0308,16.9932,17.0073,25626.7409
2008-10-02 10:30:00,36.12,36.2,36.09,36.2,43732.59052924792,17.0073,17.045,16.9932,17.045,43732.5905
2008-10-02 10:35:00,36.2,36.23,36.12,36.16,27298.05013927577,17.045,17.0591,17.0073,17.0261,27298.0501
2008-10-02 10:40:00,36.16,36.23,36.12,36.22,28133.704735376046,17.0261,17.0591,17.0073,17.0544,28133.7047
2008-10-02 10:45:00,36.21,36.26,36.16,36.23,86908.07799442897,17.0497,17.0732,17.0261,17.0591,86908.078
2008-10-02 10:50:00,36.24,36.28,36.22,36.27,27019.49860724234,17.0638,17.0826,17.0544,17.0779,27019.4986
2008-10-02 10:55:00,36.27,36.32,36.26,36.29,16016.713091922007,17.0779,17.1015,17.0732,17.0873,16016.7131
2008-10-02 11:00:00,36.29,36.42,36.27,36.42,35793.87186629527,17.0873,17.1486,17.0779,17.1486,35793.8719
2008-10-02 11:05:00,36.41,36.42,36.23,36.27,31476.32311977716,17.1438,17.1486,17.0591,17.0779,31476.3231
2008-10-02 11:10:00,36.26,36.27,36.19,36.25,22144.846796657384,17.0732,17.0779,17.0403,17.0685,22144.8468
2008-10-02 11:15:00,36.25,36.25,36.16,36.2,24512.534818941505,17.0685,17.0685,17.0261,17.045,24512.5348
2008-10-02 11:20:00,36.2,36.23,36.19,36.22,16295.264623955432,17.045,17.0591,17.0403,17.0544,16295.2646
2008-10-02 11:25:00,36.2,36.27,36.19,36.24,27298.05013927577,17.045,17.0779,17.0403,17.0638,27298.0501
2008-10-02 11:30:00,36.23,36.24,36.12,36.12,18384.401114206128,17.0591,17.0638,17.0073,17.0073,18384.4011
2008-10-02 11:35:00,36.1,36.11,36.04,36.07,18384.401114206128,16.9979,17.0026,16.9696,16.9838,18384.4011
2008-10-02 11:40:00,36.08,36.12,36.05,36.09,14484.679665738162,16.9885,17.0073,16.9743,16.9932,14484.6797
2008-10-02 11:45:00,36.09,36.11,36.06,36.1,15459.610027855157,16.9932,17.0026,16.979,16.9979,15459.61
2008-10-02 11:50:00,36.1,36.2,36.1,36.1,23537.604456824512,16.9979,17.045,16.9979,16.9979,23537.6045
2008-10-02 11:55:00,36.11,36.13,36.09,36.09,16573.816155988858,17.0026,17.012,16.9932,16.9932,16573.8162
2008-10-02 12:00:00,36.09,36.21,36.09,36.2,26601.671309192203,16.9932,17.0497,16.9932,17.045,26601.6713
2008-10-02 12:05:00,36.18,36.19,36.17,36.19,14763.231197771587,17.0355,17.0403,17.0308,17.0403,14763.2312
2008-10-02 12:10:00,36.19,36.2,36.09,36.12,40111.420612813374,17.0403,17.045,16.9932,17.0073,40111.4206
2008-10-02 12:15:00,36.1,36.19,36.1,36.19,11281.337047353762,16.9979,17.0403,16.9979,17.0403,11281.337
2008-10-02 12:20:00,36.19,36.27,36.17,36.27,30919.22005571031,17.0403,17.0779,17.0308,17.0779,30919.2201
2008-10-02 12:25:00,36.27,36.29,36.04,36.05,54735.37604456825,17.0779,17.0873,16.9696,16.9743,54735.376
2008-10-02 12:30:00,36.07,36.12,36.02,36.07,19637.883008356548,16.9838,17.0073,16.9602,16.9838,19637.883
2008-10-02 12:35:00,36.08,36.12,36.07,36.09,19498.60724233984,16.9885,17.0073,16.9838,16.9932,19498.6072
2008-10-02 12:40:00,36.09,36.12,36.08,36.1,24512.534818941505,16.9932,17.0073,16.9885,16.9979,24512.5348
2008-10-02 12:45:00,36.09,36.13,36.09,36.12,21866.29526462396,16.9932,17.012,16.9932,17.0073,21866.2953
2008-10-02 12:50:00,36.13,36.19,36.12,36.17,20891.364902506964,17.012,17.0403,17.0073,17.0308,20891.3649
2008-10-02 12:55:00,36.15,36.2,36.15,36.2,13370.473537604455,17.0214,17.045,17.0214,17.045,13370.4735
2008-10-02 13:00:00,36.2,36.2,36.09,36.11,19777.15877437326,17.045,17.045,16.9932,17.0026,19777.1588
2008-10-02 13:05:00,36.1,36.11,36.01,36.02,48189.41504178273,16.9979,17.0026,16.9555,16.9602,48189.415
2008-10-02 13:10:00,36.03,36.06,35.95,36.04,32033.42618384401,16.9649,16.979,16.9272,16.9696,32033.4262
2008-10-02 13:15:00,36.05,36.19,36.04,36.17,16991.643454038996,16.9743,17.0403,16.9696,17.0308,16991.6435
2008-10-02 13:20:00,36.17,36.17,36.06,36.08,59331.47632311978,17.0308,17.0308,16.979,16.9885,59331.4763
2008-10-02 13:25:00,36.07,36.09,36.04,36.09,20473.537604456826,16.9838,16.9932,16.9696,16.9932,20473.5376
2008-10-02 13:30:00,36.09,36.16,36.09,36.14,23955.43175487465,16.9932,17.0261,16.9932,17.0167,23955.4318
2008-10-02 13:35:00,36.14,36.15,36.09,36.1,12674.094707520891,17.0167,17.0214,16.9932,16.9979,12674.0947
2008-10-02 13:40:00,36.11,36.25,36.09,36.24,58635.09749303621,17.0026,17.0685,16.9932,17.0638,58635.0975
2008-10-02 13:45:00,36.24,36.29,36.11,36.11,33008.356545961,17.0638,17.0873,17.0026,17.0026,33008.3565
2008-10-02 13:50:00,36.1,36.12,35.99,36.12,55988.85793871867,16.9979,17.0073,16.9461,17.0073,55988.8579
2008-10-02 13:55:00,36.12,36.14,36.09,36.11,35654.596100278555,17.0073,17.0167,16.9932,17.0026,35654.5961
2008-10-02 14:00:00,36.11,36.22,36.08,36.08,25766.01671309192,17.0026,17.0544,16.9885,16.9885,25766.0167
2008-10-02 14:05:00,36.11,36.16,36.07,36.08,34401.114206128135,17.0026,17.0261,16.9838,16.9885,34401.1142
2008-10-02 14:10:00,36.07,36.24,36.07,36.17,21587.74373259053,16.9838,17.0638,16.9838,17.0308,21587.7437
2008-10-02 14:15:00,36.16,36.17,36.1,36.14,12395.543175487466,17.0261,17.0308,16.9979,17.0167,12395.5432
2008-10-02 14:20:00,36.14,36.16,36.05,36.07,32172.70194986073,17.0167,17.0261,16.9743,16.9838,32172.7019
2008-10-02 14:25:00,36.07,36.11,36.04,36.04,17409.47075208914,16.9838,17.0026,16.9696,16.9696,17409.4708
2008-10-02 14:30:00,36.06,36.12,35.99,36.07,40529.24791086351,16.979,17.0073,16.9461,16.9838,40529.2479
2008-10-02 14:35:00,36.08,36.13,36.03,36.13,38718.66295264624,16.9885,17.012,16.9649,17.012,38718.663
2008-10-02 14:40:00,36.14,36.19,36.04,36.04,19637.883008356548,17.0167,17.0403,16.9696,16.9696,19637.883
2008-10-02 14:45:00,36.04,36.13,36.04,36.08,54178.2729805014,16.9696,17.012,16.9696,16.9885,54178.273
2008-10-02 14:50:00,36.09,36.09,36.01,36.03,40250.696378830085,16.9932,16.9932,16.9555,16.9649,40250.6964
2008-10-02 14:55:00,36.04,36.09,36.04,36.08,47493.03621169917,16.9696,16.9932,16.9696,16.9885,47493.0362
2008-10-02 15:00:00,36.08,36.17,36.06,36.14,129247.91086350977,16.9885,17.0308,16.979,17.0167,129247.9109
2008-10-02 15:05:00,36.14,36.18,36.12,36.15,38022.28412256268,17.0167,17.0355,17.0073,17.0214,38022.2841
2008-10-02 15:10:00,36.16,36.22,36.15,36.2,63788.3008356546,17.0261,17.0544,17.0214,17.045,63788.3008
2008-10-02 15:15:00,36.19,36.19,36.08,36.09,80501.39275766017,17.0403,17.0403,16.9885,16.9932,80501.3928
2008-10-02 15:20:00,36.08,36.19,36.07,36.19,50278.55153203343,16.9885,17.0403,16.9838,17.0403,50278.5515
2008-10-02 15:25:00,36.19,36.21,36.08,36.1,78830.08356545962,17.0403,17.0497,16.9885,16.9979,78830.0836
2008-10-02 15:30:00,36.09,36.21,36.08,36.14,131337.04735376046,16.9932,17.0497,16.9885,17.0167,131337.0474
2008-10-02 15:35:00,36.14,36.15,35.99,36.01,84958.21727019499,17.0167,17.0214,16.9461,16.9555,84958.2173
2008-10-02 15:40:00,36.01,36.1,36.01,36.09,92479.1086350975,16.9555,16.9979,16.9555,16.9932,92479.1086
2008-10-02 15:45:00,36.09,36.09,36.02,36.07,86211.69916434541,16.9932,16.9932,16.9602,16.9838,86211.6992
2008-10-02 15:50:00,36.08,36.16,36.07,36.15,116295.26462395545,16.9885,17.0261,16.9838,17.0214,116295.2646
2008-10-02 15:55:00,36.15,36.15,36.03,36.08,145961.00278551533,17.0214,17.0214,16.9649,16.9885,145961.0028
2008-10-03 09:30:00,36.54,36.8,36.3,36.57,56545.96100278552,17.2051,17.3275,17.092,17.2192,56545.961
2008-10-03 09:35:00,36.57,36.82,36.37,36.46,32869.08077994429,17.2192,17.3369,17.125,17.1674,32869.0808
2008-10-03 09:40:00,36.45,36.6,36.36,36.39,19637.883008356548,17.1627,17.2333,17.1203,17.1344,19637.883
2008-10-03 09:45:00,36.35,36.4,36.29,36.31,15320.33426183844,17.1156,17.1391,17.0873,17.0968,15320.3343
2008-10-03 09:50:00,36.29,36.31,36.2,36.21,36768.802228412256,17.0873,17.0968,17.045,17.0497,36768.8022
2008-10-03 09:55:00,36.22,36.22,36.07,36.14,61559.88857938719,17.0544,17.0544,16.9838,17.0167,61559.8886
2008-10-03 10:00:00,36.14,36.26,36.04,36.07,46239.55431754875,17.0167,17.0732,16.9696,16.9838,46239.5543
2008-10-03 10:05:00,36.07,36.11,36.01,36.02,34261.83844011142,16.9838,17.0026,16.9555,16.9602,34261.8384
2008-10-03 10:10:00,36.03,36.2,36.01,36.17,95264.62395543176,16.9649,17.045,16.9555,17.0308,95264.624
2008-10-03 10:15:00,36.16,36.24,36.12,36.17,22980.501392757666,17.0261,17.0638,17.0073,17.0308,22980.5014
2008-10-03 10:20:00,36.17,36.26,36.14,36.25,33565.45961002786,17.0308,17.0732,17.0167,17.0685,33565.4596
2008-10-03 10:25:00,36.25,36.37,36.25,36.37,20334.26183844012,17.0685,17.125,17.0685,17.125,20334.2618
2008-10-03 10:30:00,36.38,36.53,36.33,36.53,26740.947075208915,17.1297,17.2003,17.1062,17.2003,26740.9471
2008-10-03 10:35:00,36.53,36.53,36.32,36.32,40529.24791086351,17.2003,17.2003,17.1015,17.1015,40529.2479
2008-10-03 10:40:00,36.31,36.38,36.26,36.26,22562.674094707523,17.0968,17.1297,17.0732,17.0732,22562.6741
2008-10-03 10:45:00,36.27,36.27,36.03,36.03,86490.25069637883,17.0779,17.0779,16.9649,16.9649,86490.2507
2008-10-03 10:50:00,36.03,36.08,35.93,36.07,60306.40668523677,16.9649,16.9885,16.9178,16.9838,60306.4067
2008-10-03 10:55:00,36.08,36.09,36.04,36.07,24373.2590529248,16.9885,16.9932,16.9696,16.9838,24373.2591
2008-10-03 11:00:00,36.07,36.21,36.07,36.12,60167.13091922006,16.9838,17.0497,16.9838,17.0073,60167.1309
2008-10-03 11:05:00,36.1,36.12,36.07,36.11,39554.31754874652,16.9979,17.0073,16.9838,17.0026,39554.3175
2008-10-03 11:10:00,36.1,36.18,36.09,36.18,34679.66573816156,16.9979,17.0355,16.9932,17.0355,34679.6657
2008-10-03 11:15:00,36.18,36.19,36.06,36.06,37465.18105849582,17.0355,17.0403,16.979,16.979,37465.1811
2008-10-03 11:20:00,36.06,36.07,36.01,36.07,23119.777158774374,16.979,16.9838,16.9555,16.9838,23119.7772
2008-10-03 11:25:00,36.07,36.1,36.04,36.05,39832.86908077994,16.9838,16.9979,16.9696,16.9743,39832.8691
2008-10-03 11:30:00,36.05,36.08,35.96,35.99,49860.72423398329,16.9743,16.9885,16.932,16.9461,49860.7242
2008-10-03 11:35:00,35.99,36.02,35.92,36.02,44289.69359331477,16.9461,16.9602,16.9131,16.9602,44289.6936
2008-10-03 11:40:00,36.03,36.1,36.01,36.09,28690.807799442897,16.9649,16.9979,16.9555,16.9932,28690.8078
2008-10-03 11:45:00,36.1,36.16,36.03,36.08,28969.359331476324,16.9979,17.0261,16.9649,16.9885,28969.3593
2008-10-03 11:50:00,36.08,36.09,36.01,36.07,28272.98050139276,16.9885,16.9932,16.9555,16.9838,28272.9805
2008-10-03 11:55:00,36.07,36.17,36.05,36.16,14902.506963788304,16.9838,17.0308,16.9743,17.0261,14902.507
2008-10-03 12:00:00,36.16,36.24,36.16,36.24,37883.008356545964,17.0261,17.0638,17.0261,17.0638,37883.0084
2008-10-03 12:05:00,36.24,36.27,36.18,36.19,30083.56545961003,17.0638,17.0779,17.0355,17.0403,30083.5655
2008-10-03 12:10:00,36.2,36.27,36.19,36.26,38718.66295264624,17.045,17.0779,17.0403,17.0732,38718.663
2008-10-03 12:15:00,36.26,36.29,36.23,36.23,28412.25626740948,17.0732,17.0873,17.0591,17.0591,28412.2563
2008-10-03 12:20:00,36.23,36.23,36.04,36.07,37047.35376044569,17.0591,17.0591,16.9696,16.9838,37047.3538
2008-10-03 12:25:00,36.06,36.12,36.04,36.09,26044.56824512535,16.979,17.0073,16.9696,16.9932,26044.5682
2008-10-03 12:30:00,36.1,36.18,36.05,36.18,20891.364902506964,16.9979,17.0355,16.9743,17.0355,20891.3649
2008-10-03 12:35:00,36.19,36.34,36.19,36.33,25348.189415041783,17.0403,17.1109,17.0403,17.1062,25348.1894
2008-10-03 12:40:00,36.35,36.4,36.32,36.37,18384.401114206128,17.1156,17.1391,17.1015,17.125,18384.4011
2008-10-03 12:45:00,36.37,36.37,36.27,36.31,14763.231197771587,17.125,17.125,17.0779,17.0968,14763.2312
2008-10-03 12:50:00,36.31,36.31,36.24,36.29,17270.194986072423,17.0968,17.0968,17.0638,17.0873,17270.195
2008-10-03 12:55:00,36.3,36.4,36.27,36.38,56267.40947075209,17.092,17.1391,17.0779,17.1297,56267.4095
2008-10-03 13:00:00,36.37,36.4,36.24,36.24,22005.57103064067,17.125,17.1391,17.0638,17.0638,22005.571
2008-10-03 13:05:00,36.24,36.49,36.24,36.36,53481.89415041783,17.0638,17.1815,17.0638,17.1203,53481.8942
2008-10-03 13:10:00,36.33,36.38,36.19,36.3,32869.08077994429,17.1062,17.1297,17.0403,17.092,32869.0808
2008-10-03 13:15:00,36.29,36.35,36.16,36.21,30083.56545961003,17.0873,17.1156,17.0261,17.0497,30083.5655
2008-10-03 13:20:00,36.21,36.36,36.09,36.19,43175.48746518106,17.0497,17.1203,16.9932,17.0403,43175.4875
2008-10-03 13:25:00,36.19,36.35,36.08,36.31,44707.5208913649,17.0403,17.1156,16.9885,17.0968,44707.5209
2008-10-03 13:30:00,36.29,36.33,36.07,36.08,46518.10584958218,17.0873,17.1062,16.9838,16.9885,46518.1058
2008-10-03 13:35:00,36.09,36.23,35.82,36.01,96239.55431754875,16.9932,17.0591,16.866,16.9555,96239.5543
2008-10-03 13:40:00,36.0,36.07,35.84,35.84,84958.21727019499,16.9508,16.9838,16.8755,16.8755,84958.2173
2008-10-03 13:45:00,35.84,35.99,35.79,35.98,49164.34540389972,16.8755,16.9461,16.8519,16.9414,49164.3454
2008-10-03 13:50:00,35.98,36.12,35.87,35.97,84540.38997214485,16.9414,17.0073,16.8896,16.9367,84540.39
2008-10-03 13:55:00,35.97,36.14,35.96,36.07,49442.89693593315,16.9367,17.0167,16.932,16.9838,49442.8969
2008-10-03 14:00:00,36.07,36.14,35.99,36.14,72144.84679665738,16.9838,17.0167,16.9461,17.0167,72144.8468
2008-10-03 14:05:00,36.12,36.23,36.1,36.22,63927.57660167131,17.0073,17.0591,16.9979,17.0544,63927.5766
2008-10-03 14:10:00,36.22,36.29,36.14,36.14,56685.23676880224,17.0544,17.0873,17.0167,17.0167,56685.2368
2008-10-03 14:15:00,36.16,36.19,36.07,36.15,44846.796657381616,17.0261,17.0403,16.9838,17.0214,44846.7967
2008-10-03 14:20:00,36.14,36.17,36.06,36.1,37047.35376044569,17.0167,17.0308,16.979,16.9979,37047.3538
2008-10-03 14:25:00,36.08,36.15,35.96,36.06,95125.34818941505,16.9885,17.0214,16.932,16.979,95125.3482
2008-10-03 14:30:00,36.07,36.14,35.95,35.98,97910.86350974932,16.9838,17.0167,16.9272,16.9414,97910.8635
2008-10-03 14:35:00,35.99,36.17,35.99,36.14,44289.69359331477,16.9461,17.0308,16.9461,17.0167,44289.6936
2008-10-03 14:40:00,36.14,36.17,36.07,36.12,53203.342618384406,17.0167,17.0308,16.9838,17.0073,53203.3426
2008-10-03 14:45:00,36.11,36.2,36.04,36.19,94568.2451253482,17.0026,17.045,16.9696,17.0403,94568.2451
2008-10-03 14:50:00,36.2,36.26,36.12,36.14,63091.92200557103,17.045,17.0732,17.0073,17.0167,63091.922
2008-10-03 14:55:00,36.15,36.18,36.08,36.14,86211.69916434541,17.0214,17.0355,16.9885,17.0167,86211.6992
2008-10-03 15:00:00,36.14,36.19,36.07,36.19,124512.53481894152,17.0167,17.0403,16.9838,17.0403,124512.5348
2008-10-03 15:05:00,36.19,36.27,36.12,36.26,94568.2451253482,17.0403,17.0779,17.0073,17.0732,94568.2451
2008-10-03 15:10:00,36.24,36.3,36.23,36.26,41225.62674094708,17.0638,17.092,17.0591,17.0732,41225.6267
2008-10-03 15:15:00,36.25,36.28,36.24,36.25,53064.066852367694,17.0685,17.0826,17.0638,17.0685,53064.0669
2008-10-03 15:20:00,36.25,36.29,36.19,36.22,89554.31754874652,17.0685,17.0873,17.0403,17.0544,89554.3175
2008-10-03 15:25:00,36.22,36.27,36.2,36.27,83844.01114206128,17.0544,17.0779,17.045,17.0779,83844.0111
2008-10-03 15:30:00,36.27,36.33,36.26,36.27,73816.15598885794,17.0779,17.1062,17.0732,17.0779,73816.156
2008-10-03 15:35:00,36.27,36.27,36.04,36.04,54735.37604456825,17.0779,17.0779,16.9696,16.9696,54735.376
2008-10-03 15:40:00,36.04,36.04,35.85,35.88,91086.35097493036,16.9696,16.9696,16.8802,16.8943,91086.351
2008-10-03 15:45:00,35.89,35.91,35.81,35.82,92339.83286908078,16.899,16.9084,16.8613,16.866,92339.8329
2008-10-03 15:50:00,35.83,35.96,35.81,35.94,85376.04456824512,16.8707,16.932,16.8613,16.9225,85376.0446
2008-10-03 15:55:00,35.94,36.01,35.91,35.94,85097.4930362117,16.9225,16.9555,16.9084,16.9225,85097.493
2008-10-06 09:30:00,35.33,36.26,35.33,35.67,89415.04178272981,16.6353,17.0732,16.6353,16.7954,89415.0418
2008-10-06 09:35:00,35.65,35.68,34.87,35.16,131476.32311977717,16.786,16.8001,16.4187,16.5553,131476.3231
2008-10-06 09:40:00,35.16,35.28,35.09,35.21,65459.61002785516,16.5553,16.6118,16.5223,16.5788,65459.61
2008-10-06 09:45:00,35.21,35.28,35.17,35.28,68384.40111420614,16.5788,16.6118,16.56,16.6118,68384.4011
2008-10-06 09:50:00,35.28,35.31,35.18,35.21,48746.51810584959,16.6118,16.6259,16.5647,16.5788,48746.5181
2008-10-06 09:55:00,35.19,35.22,35.1,35.18,87186.6295264624,16.5694,16.5835,16.527,16.5647,87186.6295
2008-10-06 10:00:00,35.19,35.22,35.15,35.19,99303.62116991644,16.5694,16.5835,16.5506,16.5694,99303.6212
2008-10-06 10:05:00,35.19,35.34,35.17,35.29,57381.61559888579,16.5694,16.64,16.56,16.6165,57381.6156
2008-10-06 10:10:00,35.28,35.35,35.27,35.32,49582.172701949865,16.6118,16.6447,16.6071,16.6306,49582.1727
2008-10-06 10:15:00,35.31,35.43,35.18,35.27,51253.48189415042,16.6259,16.6824,16.5647,16.6071,51253.4819
2008-10-06 10:20:00,35.28,35.29,35.07,35.09,71587.74373259053,16.6118,16.6165,16.5129,16.5223,71587.7437
2008-10-06 10:25:00,35.07,35.07,34.96,35.0,123119.77715877438,16.5129,16.5129,16.4611,16.4799,123119.7772
2008-10-06 10:30:00,35.0,35.07,34.96,35.07,95125.34818941505,16.4799,16.5129,16.4611,16.5129,95125.3482
2008-10-06 10:35:00,35.08,35.11,34.75,34.75,78551.53203342619,16.5176,16.5317,16.3622,16.3622,78551.532
2008-10-06 10:40:00,34.73,34.84,34.58,34.7,94986.07242339832,16.3528,16.4046,16.2822,16.3387,94986.0724
2008-10-06 10:45:00,34.72,34.84,34.63,34.74,95961.00278551532,16.3481,16.4046,16.3057,16.3575,95961.0028
2008-10-06 10:50:00,34.74,34.84,34.62,34.69,52228.41225626741,16.3575,16.4046,16.301,16.334,52228.4123
2008-10-06 10:55:00,34.7,35.02,34.65,34.95,88300.8356545961,16.3387,16.4894,16.3151,16.4564,88300.8357
2008-10-06 11:00:00,34.9,34.95,34.78,34.92,47353.760445682456,16.4329,16.4564,16.3763,16.4423,47353.7604
2008-10-06 11:05:00,34.94,34.94,34.61,34.8,73259.05292479109,16.4517,16.4517,16.2963,16.3858,73259.0529
2008-10-06 11:10:00,34.81,34.94,34.69,34.79,74791.08635097493,16.3905,16.4517,16.334,16.3811,74791.0864
2008-10-06 11:15:00,34.83,34.96,34.82,34.96,24791.08635097493,16.3999,16.4611,16.3952,16.4611,24791.0864
2008-10-06 11:20:00,34.95,34.96,34.82,34.9,33704.73537604457,16.4564,16.4611,16.3952,16.4329,33704.7354
2008-10-06 11:25:00,34.94,35.04,34.84,34.92,36768.802228412256,16.4517,16.4988,16.4046,16.4423,36768.8022
2008-10-06 11:30:00,34.92,34.92,34.77,34.78,26880.22284122563,16.4423,16.4423,16.3716,16.3763,26880.2228
2008-10-06 11:35:00,34.77,34.78,34.67,34.74,27576.601671309192,16.3716,16.3763,16.3246,16.3575,27576.6017
2008-10-06 11:40:00,34.74,34.75,34.64,34.65,110306.40668523675,16.3575,16.3622,16.3104,16.3151,110306.4067
2008-10-06 11:45:00,34.65,34.75,34.56,34.56,59331.47632311978,16.3151,16.3622,16.2728,16.2728,59331.4763
2008-10-06 11:50:00,34.56,34.56,34.37,34.49,53342.61838440112,16.2728,16.2728,16.1833,16.2398,53342.6184
2008-10-06 11:55:00,34.46,34.51,34.41,34.44,44986.072423398335,16.2257,16.2492,16.2021,16.2163,44986.0724
2008-10-06 12:00:00,34.44,34.56,34.44,34.56,39972.14484679666,16.2163,16.2728,16.2163,16.2728,39972.1448
2008-10-06 12:05:00,34.56,34.63,34.56,34.59,35654.596100278555,16.2728,16.3057,16.2728,16.2869,35654.5961
2008-10-06 12:10:00,34.58,34.61,34.56,34.57,36768.802228412256,16.2822,16.2963,16.2728,16.2775,36768.8022
2008-10-06 12:15:00,34.57,34.57,34.36,34.45,49582.172701949865,16.2775,16.2775,16.1786,16.221,49582.1727
2008-10-06 12:20:00,34.45,34.47,34.39,34.44,39693.59331476323,16.221,16.2304,16.1927,16.2163,39693.5933
2008-10-06 12:25:00,34.43,34.43,34.36,34.36,59052.92479108636,16.2115,16.2115,16.1786,16.1786,59052.9248
2008-10-06 12:30:00,34.36,34.37,34.26,34.27,44986.072423398335,16.1786,16.1833,16.1315,16.1362,44986.0724
2008-10-06 12:35:00,34.28,34.31,34.07,34.1,396100.2785515321,16.1409,16.155,16.042,16.0562,396100.2786
2008-10-06 12:40:00,34.09,34.13,34.05,34.13,37047.35376044569,16.0515,16.0703,16.0326,16.0703,37047.3538
2008-10-06 12:45:00,34.12,34.14,34.03,34.13,38997.21448467967,16.0656,16.075,16.0232,16.0703,38997.2145
2008-10-06 12:50:00,34.15,34.16,34.1,34.13,18245.125348189416,16.0797,16.0844,16.0562,16.0703,18245.1253
2008-10-06 12:55:00,34.13,34.13,33.91,33.95,66852.36768802229,16.0703,16.0703,15.9667,15.9855,66852.3677
2008-10-06 13:00:00,33.95,34.02,33.8,34.0,57799.442896935936,15.9855,16.0185,15.9149,16.0091,57799.4429
2008-10-06 13:05:00,34.0,34.09,34.0,34.04,29108.63509749304,16.0091,16.0515,16.0091,16.0279,29108.6351
2008-10-06 13:10:00,34.05,34.1,33.96,34.0,27715.877437325908,16.0326,16.0562,15.9902,16.0091,27715.8774
2008-10-06 13:15:00,34.0,34.04,33.9,33.95,59192.20055710307,16.0091,16.0279,15.962,15.9855,59192.2006
2008-10-06 13:20:00,33.95,33.96,33.91,33.93,48607.24233983287,15.9855,15.9902,15.9667,15.9761,48607.2423
2008-10-06 13:25:00,33.92,33.95,33.77,33.77,51392.75766016713,15.9714,15.9855,15.9008,15.9008,51392.7577
2008-10-06 13:30:00,33.79,33.79,33.5,33.52,94011.14206128134,15.9102,15.9102,15.7737,15.7831,94011.1421
2008-10-06 13:35:00,33.53,33.54,33.2,33.21,128133.70473537606,15.7878,15.7925,15.6324,15.6371,128133.7047
2008-10-06 13:40:00,33.21,33.25,33.01,33.01,146239.55431754875,15.6371,15.6559,15.5429,15.5429,146239.5543
2008-10-06 13:45:00,33.04,33.13,32.8,33.03,109888.57938718663,15.5571,15.5994,15.4441,15.5524,109888.5794
2008-10-06 13:50:00,33.03,33.29,32.99,33.2,53621.16991643454,15.5524,15.6748,15.5335,15.6324,53621.1699
2008-10-06 13:55:00,33.22,33.26,33.11,33.11,42200.55710306407,15.6418,15.6606,15.59,15.59,42200.5571
2008-10-06 14:00:00,33.11,33.13,32.93,32.93,96935.93314763231,15.59,15.5994,15.5053,15.5053,96935.9331
2008-10-06 14:05:00,32.93,33.13,32.91,32.98,64345.40389972145,15.5053,15.5994,15.4958,15.5288,64345.4039
2008-10-06 14:10:00,32.99,33.12,32.93,32.99,38997.21448467967,15.5335,15.5947,15.5053,15.5335,38997.2145
2008-10-06 14:15:00,33.0,33.03,32.77,32.79,53621.16991643454,15.5382,15.5524,15.4299,15.4393,53621.1699
2008-10-06 14:20:00,32.78,32.89,32.65,32.65,44568.24512534819,15.4346,15.4864,15.3734,15.3734,44568.2451
2008-10-06 14:25:00,32.65,32.7,32.58,32.61,56963.78830083566,15.3734,15.397,15.3405,15.3546,56963.7883
2008-10-06 14:30:00,32.6,32.61,32.4,32.47,68523.67688022285,15.3499,15.3546,15.2557,15.2887,68523.6769
2008-10-06 14:35:00,32.48,32.63,32.45,32.57,56685.23676880224,15.2934,15.364,15.2793,15.3358,56685.2368
2008-10-06 14:40:00,32.55,32.56,32.39,32.41,52924.791086350975,15.3263,15.3311,15.251,15.2604,52924.7911
2008-10-06 14:45:00,32.4,32.49,32.26,32.48,61838.44011142062,15.2557,15.2981,15.1898,15.2934,61838.4401
2008-10-06 14:50:00,32.48,32.53,32.36,32.53,55431.754874651815,15.2934,15.3169,15.2369,15.3169,55431.7549
2008-10-06 14:55:00,32.52,32.68,32.47,32.56,50139.27576601672,15.3122,15.3876,15.2887,15.3311,50139.2758
2008-10-06 15:00:00,32.58,32.65,32.4,32.6,67827.29805013927,15.3405,15.3734,15.2557,15.3499,67827.2981
2008-10-06 15:05:00,32.59,32.8,32.56,32.8,72284.12256267409,15.3452,15.4441,15.3311,15.4441,72284.1226
2008-10-06 15:10:00,32.81,33.06,32.71,33.06,80222.84122562675,15.4488,15.5665,15.4017,15.5665,80222.8412
2008-10-06 15:15:00,33.04,33.29,33.0,33.23,106406.6852367688,15.5571,15.6748,15.5382,15.6465,106406.6852
2008-10-06 15:20:00,33.22,33.34,33.16,33.2,98328.69080779944,15.6418,15.6983,15.6136,15.6324,98328.6908
2008-10-06 15:25:00,33.2,33.61,33.16,33.43,110724.23398328692,15.6324,15.8254,15.6136,15.7407,110724.234
2008-10-06 15:30:00,33.44,33.53,33.13,33.14,154456.82451253483,15.7454,15.7878,15.5994,15.6041,154456.8245
2008-10-06 15:35:00,33.14,33.21,33.01,33.04,125626.74094707522,15.6041,15.6371,15.5429,15.5571,125626.7409
2008-10-06 15:40:00,33.02,33.06,32.8,33.04,136072.4233983287,15.5476,15.5665,15.4441,15.5571,136072.4234
2008-10-06 15:45:00,33.04,33.16,32.91,33.06,193175.48746518107,15.5571,15.6136,15.4958,15.5665,193175.4875
2008-10-06 15:50:00,33.04,33.19,33.03,33.18,253899.721448468,15.5571,15.6277,15.5524,15.623,253899.7214
2008-10-06 15:55:00,33.19,33.29,33.06,33.25,595403.8997214485,15.6277,15.6748,15.5665,15.6559,595403.8997
2008-10-07 09:30:00,33.29,33.39,33.22,33.26,56406.6852367688,15.6748,15.7219,15.6418,15.6606,56406.6852
2008-10-07 09:35:00,33.26,33.52,33.15,33.42,116295.26462395545,15.6606,15.7831,15.6089,15.736,116295.2646
2008-10-07 09:40:00,33.42,33.46,33.11,33.28,74233.98328690809,15.736,15.7548,15.59,15.6701,74233.9833
2008-10-07 09:45:00,33.29,33.45,33.26,33.39,491364.9025069638,15.6748,15.7501,15.6606,15.7219,491364.9025
2008-10-07 09:50:00,33.39,33.52,33.34,33.36,164623.95543175488,15.7219,15.7831,15.6983,15.7077,164623.9554
2008-10-07 09:55:00,33.36,33.4,33.14,33.15,64763.2311977716,15.7077,15.7266,15.6041,15.6089,64763.2312
2008-10-07 10:00:00,33.14,33.43,33.11,33.43,84958.21727019499,15.6041,15.7407,15.59,15.7407,84958.2173
2008-10-07 10:05:00,33.42,33.58,33.38,33.54,48885.7938718663,15.736,15.8113,15.7172,15.7925,48885.7939
2008-10-07 10:10:00,33.52,33.75,33.52,33.7,71866.29526462396,15.7831,15.8914,15.7831,15.8678,71866.2953
2008-10-07 10:15:00,33.71,33.79,33.65,33.65,111977.71587743734,15.8725,15.9102,15.8443,15.8443,111977.7159
2008-10-07 10:20:00,33.64,33.66,33.44,33.47,40389.9721448468,15.8396,15.849,15.7454,15.7595,40389.9721
2008-10-07 10:25:00,33.47,33.66,33.47,33.6,46378.83008356546,15.7595,15.849,15.7595,15.8207,46378.8301
2008-10-07 10:30:00,33.6,33.75,33.57,33.72,77019.49860724235,15.8207,15.8914,15.8066,15.8772,77019.4986
2008-10-07 10:35:00,33.72,33.78,33.67,33.75,56128.13370473538,15.8772,15.9055,15.8537,15.8914,56128.1337
2008-10-07 10:40:00,33.77,33.86,33.75,33.76,64484.67966573816,15.9008,15.9432,15.8914,15.8961,64484.6797
2008-10-07 10:45:00,33.76,33.77,33.67,33.69,49721.44846796658,15.8961,15.9008,15.8537,15.8631,49721.4485
2008-10-07 10:50:00,33.69,33.77,33.68,33.74,64066.85236768803,15.8631,15.9008,15.8584,15.8867,64066.8524
2008-10-07 10:55:00,33.72,33.77,33.69,33.72,36211.69916434541,15.8772,15.9008,15.8631,15.8772,36211.6992
2008-10-07 11:00:00,33.72,33.73,33.53,33.54,34958.21727019499,15.8772,15.882,15.7878,15.7925,34958.2173
2008-10-07 11:05:00,33.57,33.65,33.54,33.65,29526.46239554317,15.8066,15.8443,15.7925,15.8443,29526.4624
2008-10-07 11:10:00,33.64,33.66,33.55,33.58,23676.880222841228,15.8396,15.849,15.7972,15.8113,23676.8802
2008-10-07 11:15:00,33.6,33.6,33.51,33.54,46518.10584958218,15.8207,15.8207,15.7784,15.7925,46518.1058
2008-10-07 11:20:00,33.51,33.52,33.29,33.31,63231.197771587744,15.7784,15.7831,15.6748,15.6842,63231.1978
2008-10-07 11:25:00,33.32,33.42,33.23,33.26,53760.44568245126,15.6889,15.736,15.6465,15.6606,53760.4457
2008-10-07 11:30:00,33.26,33.31,33.23,33.25,44289.69359331477,15.6606,15.6842,15.6465,15.6559,44289.6936
2008-10-07 11:35:00,33.25,33.35,33.21,33.28,60863.50974930362,15.6559,15.703,15.6371,15.6701,60863.5097
2008-10-07 11:40:00,33.29,33.32,33.21,33.3,40389.9721448468,15.6748,15.6889,15.6371,15.6795,40389.9721
2008-10-07 11:45:00,33.29,33.36,33.24,33.32,70334.26183844011,15.6748,15.7077,15.6512,15.6889,70334.2618
2008-10-07 11:50:00,33.3,33.35,33.28,33.32,35654.596100278555,15.6795,15.703,15.6701,15.6889,35654.5961
2008-10-07 11:55:00,33.32,33.34,33.19,33.25,56128.13370473538,15.6889,15.6983,15.6277,15.6559,56128.1337
2008-10-07 12:00:00,33.26,33.32,33.21,33.25,81197.77158774374,15.6606,15.6889,15.6371,15.6559,81197.7716
2008-10-07 12:05:00,33.26,33.32,33.19,33.23,44150.41782729805,15.6606,15.6889,15.6277,15.6465,44150.4178
2008-10-07 12:10:00,33.24,33.29,33.2,33.22,35376.044568245125,15.6512,15.6748,15.6324,15.6418,35376.0446
2008-10-07 12:15:00,33.24,33.25,33.16,33.22,31615.598885793872,15.6512,15.6559,15.6136,15.6418,31615.5989
2008-10-07 12:20:00,33.23,33.26,33.19,33.24,40389.9721448468,15.6465,15.6606,15.6277,15.6512,40389.9721
2008-10-07 12:25:00,33.24,33.24,33.05,33.12,62952.64623955432,15.6512,15.6512,15.5618,15.5947,62952.6462
2008-10-07 12:30:00,33.14,33.24,33.09,33.21,37047.35376044569,15.6041,15.6512,15.5806,15.6371,37047.3538
2008-10-07 12:35:00,33.21,33.26,33.12,33.18,57103.06406685237,15.6371,15.6606,15.5947,15.623,57103.0641
2008-10-07 12:40:00,33.18,33.24,33.11,33.11,26601.671309192203,15.623,15.6512,15.59,15.59,26601.6713
2008-10-07 12:45:00,33.13,33.17,33.01,33.1,46518.10584958218,15.5994,15.6183,15.5429,15.5853,46518.1058
2008-10-07 12:50:00,33.09,33.09,33.03,33.04,38857.93871866296,15.5806,15.5806,15.5524,15.5571,38857.9387
2008-10-07 12:55:00,33.03,33.07,32.98,33.01,46518.10584958218,15.5524,15.5712,15.5288,15.5429,46518.1058
2008-10-07 13:00:00,32.99,33.03,32.87,32.89,59052.92479108636,15.5335,15.5524,15.477,15.4864,59052.9248
2008-10-07 13:05:00,32.89,33.09,32.86,33.05,67966.57381615599,15.4864,15.5806,15.4723,15.5618,67966.5738
2008-10-07 13:10:00,33.04,33.14,33.03,33.09,45682.45125348189,15.5571,15.6041,15.5524,15.5806,45682.4513
2008-10-07 13:15:00,33.09,33.09,32.96,33.04,84958.21727019499,15.5806,15.5806,15.5194,15.5571,84958.2173
2008-10-07 13:20:00,33.04,33.04,32.78,32.86,97493.03621169916,15.5571,15.5571,15.4346,15.4723,97493.0362
2008-10-07 13:25:00,32.85,32.85,32.68,32.76,71448.46796657382,15.4676,15.4676,15.3876,15.4252,71448.468
2008-10-07 13:30:00,32.75,32.76,32.71,32.76,30919.22005571031,15.4205,15.4252,15.4017,15.4252,30919.2201
2008-10-07 13:35:00,32.75,32.87,32.73,32.83,43454.03899721448,15.4205,15.477,15.4111,15.4582,43454.039
2008-10-07 13:40:00,32.85,32.85,32.68,32.69,20055.710306406687,15.4676,15.4676,15.3876,15.3923,20055.7103
2008-10-07 13:45:00,32.7,32.78,32.62,32.65,83844.01114206128,15.397,15.4346,15.3593,15.3734,83844.0111
2008-10-07 13:50:00,32.63,32.7,32.47,32.62,67409.47075208914,15.364,15.397,15.2887,15.3593,67409.4708
2008-10-07 13:55:00,32.64,32.72,32.49,32.5,55292.4791086351,15.3687,15.4064,15.2981,15.3028,55292.4791
2008-10-07 14:00:00,32.5,32.68,32.48,32.65,70194.9860724234,15.3028,15.3876,15.2934,15.3734,70194.9861
2008-10-07 14:05:00,32.65,32.67,32.51,32.63,67270.19498607243,15.3734,15.3828,15.3075,15.364,67270.195
2008-10-07 14:10:00,32.63,32.69,32.44,32.67,97771.5877437326,15.364,15.3923,15.2745,15.3828,97771.5877
2008-10-07 14:15:00,32.68,32.69,32.42,32.58,102367.68802228411,15.3876,15.3923,15.2651,15.3405,102367.688
2008-10-07 14:20:00,32.59,32.7,32.56,32.65,115459.61002785516,15.3452,15.397,15.3311,15.3734,115459.61
2008-10-07 14:25:00,32.64,32.67,32.58,32.66,71169.9164345404,15.3687,15.3828,15.3405,15.3781,71169.9164
2008-10-07 14:30:00,32.66,32.77,32.66,32.76,115181.05849582174,15.3781,15.4299,15.3781,15.4252,115181.0585
2008-10-07 14:35:00,32.76,32.87,32.72,32.74,104038.99721448468,15.4252,15.477,15.4064,15.4158,104038.9972
2008-10-07 14:40:00,32.74,32.74,32.63,32.7,124233.98328690809,15.4158,15.4158,15.364,15.397,124233.9833
2008-10-07 14:45:00,32.71,32.71,32.58,32.68,241504.17827298053,15.4017,15.4017,15.3405,15.3876,241504.1783
2008-10-07 14:50:00,32.69,32.73,32.53,32.64,201392.75766016715,15.3923,15.4111,15.3169,15.3687,201392.7577
2008-10-07 14:55:00,32.64,32.66,32.6,32.64,94568.2451253482,15.3687,15.3781,15.3499,15.3687,94568.2451
2008-10-07 15:00:00,32.63,32.64,32.42,32.56,129108.63509749304,15.364,15.3687,15.2651,15.3311,129108.6351
2008-10-07 15:05:00,32.56,32.58,32.38,32.45,89972.14484679667,15.3311,15.3405,15.2463,15.2793,89972.1448
2008-10-07 15:10:00,32.45,32.48,32.42,32.47,61420.61281337048,15.2793,15.2934,15.2651,15.2887,61420.6128
2008-10-07 15:15:00,32.48,32.53,32.26,32.3,57381.61559888579,15.2934,15.3169,15.1898,15.2086,57381.6156
2008-10-07 15:20:00,32.31,32.36,32.08,32.1,57938.71866295265,15.2133,15.2369,15.105,15.1145,57938.7187
2008-10-07 15:25:00,32.17,32.25,32.09,32.23,39554.31754874652,15.1474,15.1851,15.1097,15.1757,39554.3175
2008-10-07 15:30:00,32.25,32.31,32.2,32.27,60306.40668523677,15.1851,15.2133,15.1615,15.1945,60306.4067
2008-10-07 15:35:00,32.25,32.3,32.16,32.16,35515.32033426184,15.1851,15.2086,15.1427,15.1427,35515.3203
2008-10-07 15:40:00,32.15,32.21,32.09,32.19,53481.89415041783,15.138,15.1663,15.1097,15.1568,53481.8942
2008-10-07 15:45:00,32.2,32.27,32.14,32.15,63091.92200557103,15.1615,15.1945,15.1333,15.138,63091.922
2008-10-07 15:50:00,32.17,32.2,32.1,32.12,113649.0250696379,15.1474,15.1615,15.1145,15.1239,113649.0251
2008-10-07 15:55:00,32.12,32.14,31.96,32.01,148467.96657381617,15.1239,15.1333,15.0485,15.0721,148467.9666
2008-10-08 09:30:00,31.45,32.02,31.22,31.81,112534.8189415042,14.8084,15.0768,14.7001,14.9779,112534.8189
2008-10-08 09:35:00,31.76,31.91,31.44,31.63,77019.49860724235,14.9544,15.025,14.8037,14.8932,77019.4986
2008-10-08 09:40:00,31.61,32.11,31.48,31.99,58913.64902506965,14.8837,15.1192,14.8225,15.0627,58913.649
2008-10-08 09:45:00,32.02,32.28,31.81,32.11,104456.82451253482,15.0768,15.1992,14.9779,15.1192,104456.8245
2008-10-08 09:50:00,32.24,32.42,31.94,32.12,40807.79944289694,15.1804,15.2651,15.0391,15.1239,40807.7994
2008-10-08 09:55:00,32.15,32.27,32.08,32.22,46518.10584958218,15.138,15.1945,15.105,15.171,46518.1058
2008-10-08 10:00:00,32.23,32.47,32.2,32.39,66016.713091922,15.1757,15.2887,15.1615,15.251,66016.7131
2008-10-08 10:05:00,32.39,32.45,32.29,32.4,40111.420612813374,15.251,15.2793,15.2039,15.2557,40111.4206
2008-10-08 10:10:00,32.4,32.49,32.29,32.47,36490.25069637883,15.2557,15.2981,15.2039,15.2887,36490.2507
2008-10-08 10:15:00,32.43,32.44,32.28,32.28,170055.7103064067,15.2698,15.2745,15.1992,15.1992,170055.7103
2008-10-08 10:20:00,32.27,32.47,32.27,32.47,49303.621169916434,15.1945,15.2887,15.1945,15.2887,49303.6212
2008-10-08 10:25:00,32.46,32.49,32.24,32.29,81615.59888579388,15.284,15.2981,15.1804,15.2039,81615.5989
2008-10-08 10:30:00,32.32,32.42,32.23,32.27,68941.50417827298,15.218,15.2651,15.1757,15.1945,68941.5042
2008-10-08 10:35:00,32.27,32.31,32.14,32.17,53342.61838440112,15.1945,15.2133,15.1333,15.1474,53342.6184
2008-10-08 10:40:00,32.2,32.24,32.0,32.0,45403.89972144847,15.1615,15.1804,15.0674,15.0674,45403.8997
2008-10-08 10:45:00,32.0,32.06,31.88,31.89,32729.80501392758,15.0674,15.0956,15.0109,15.0156,32729.805
2008-10-08 10:50:00,31.92,32.13,31.92,32.09,44150.41782729805,15.0297,15.1286,15.0297,15.1097,44150.4178
2008-10-08 10:55:00,32.07,32.14,31.99,32.06,63788.3008356546,15.1003,15.1333,15.0627,15.0956,63788.3008
2008-10-08 11:00:00,32.07,32.14,31.92,32.14,42200.55710306407,15.1003,15.1333,15.0297,15.1333,42200.5571
2008-10-08 11:05:00,32.13,32.18,32.06,32.14,70194.9860724234,15.1286,15.1521,15.0956,15.1333,70194.9861
2008-10-08 11:10:00,32.14,32.27,32.07,32.08,122841.22562674095,15.1333,15.1945,15.1003,15.105,122841.2256
2008-10-08 11:15:00,32.08,32.14,32.0,32.13,53481.89415041783,15.105,15.1333,15.0674,15.1286,53481.8942
2008-10-08 11:20:00,32.13,32.25,32.09,32.22,64345.40389972145,15.1286,15.1851,15.1097,15.171,64345.4039
2008-10-08 11:25:00,32.2,32.26,32.06,32.08,35236.76880222841,15.1615,15.1898,15.0956,15.105,35236.7688
2008-10-08 11:30:00,32.07,32.09,31.85,31.87,43593.3147632312,15.1003,15.1097,14.9967,15.0062,43593.3148
2008-10-08 11:35:00,31.86,31.94,31.69,31.81,57938.71866295265,15.0015,15.0391,14.9214,14.9779,57938.7187
2008-10-08 11:40:00,31.81,31.84,31.59,31.6,51810.58495821728,14.9779,14.992,14.8743,14.879,51810.585
2008-10-08 11:45:00,31.6,31.66,31.59,31.63,76601.6713091922,14.879,14.9073,14.8743,14.8932,76601.6713
2008-10-08 11:50:00,31.63,31.64,31.59,31.63,46378.83008356546,14.8932,14.8979,14.8743,14.8932,46378.8301
2008-10-08 11:55:00,31.64,31.81,31.48,31.72,124930.36211699164,14.8979,14.9779,14.8225,14.9355,124930.3621
2008-10-08 12:00:00,31.72,31.74,31.54,31.57,38718.66295264624,14.9355,14.9449,14.8508,14.8649,38718.663
2008-10-08 12:05:00,31.57,31.59,31.35,31.44,74373.2590529248,14.8649,14.8743,14.7613,14.8037,74373.2591
2008-10-08 12:10:00,31.46,31.52,31.38,31.48,31058.49582172702,14.8131,14.8414,14.7754,14.8225,31058.4958
2008-10-08 12:15:00,31.5,31.6,31.47,31.58,33565.45961002786,14.8319,14.879,14.8178,14.8696,33565.4596
2008-10-08 12:20:00,31.54,31.61,31.54,31.57,63091.92200557103,14.8508,14.8837,14.8508,14.8649,63091.922
2008-10-08 12:25:00,31.58,31.62,31.46,31.53,48607.24233983287,14.8696,14.8884,14.8131,14.8461,48607.2423
2008-10-08 12:30:00,31.53,31.62,31.42,31.46,34679.66573816156,14.8461,14.8884,14.7943,14.8131,34679.6657
2008-10-08 12:35:00,31.44,31.66,31.38,31.53,44568.24512534819,14.8037,14.9073,14.7754,14.8461,44568.2451
2008-10-08 12:40:00,31.53,31.76,31.51,31.51,42618.38440111421,14.8461,14.9544,14.8367,14.8367,42618.3844
2008-10-08 12:45:00,31.53,31.53,31.38,31.41,48885.7938718663,14.8461,14.8461,14.7754,14.7896,48885.7939
2008-10-08 12:50:00,31.39,31.58,31.35,31.57,27019.49860724234,14.7801,14.8696,14.7613,14.8649,27019.4986
2008-10-08 12:55:00,31.58,31.64,31.5,31.53,15738.16155988858,14.8696,14.8979,14.8319,14.8461,15738.1616
2008-10-08 13:00:00,31.53,31.86,31.53,31.86,37883.008356545964,14.8461,15.0015,14.8461,15.0015,37883.0084
2008-10-08 13:05:00,31.84,31.91,31.74,31.91,27855.15320334262,14.992,15.025,14.9449,15.025,27855.1532
2008-10-08 13:10:00,31.92,31.99,31.76,31.97,35515.32033426184,15.0297,15.0627,14.9544,15.0532,35515.3203
2008-10-08 13:15:00,32.02,32.02,31.68,31.7,87743.73259052925,15.0768,15.0768,14.9167,14.9261,87743.7326
2008-10-08 13:20:00,31.71,31.79,31.56,31.58,104178.2729805014,14.9308,14.9685,14.8602,14.8696,104178.273
2008-10-08 13:25:00,31.56,31.59,31.46,31.5,59610.02785515321,14.8602,14.8743,14.8131,14.8319,59610.0279
2008-10-08 13:30:00,31.48,31.53,31.39,31.46,63091.92200557103,14.8225,14.8461,14.7801,14.8131,63091.922
2008-10-08 13:35:00,31.46,31.65,31.43,31.56,73816.15598885794,14.8131,14.9026,14.799,14.8602,73816.156
2008-10-08 13:40:00,31.56,31.69,31.43,31.64,154038.9972144847,14.8602,14.9214,14.799,14.8979,154038.9972
2008-10-08 13:45:00,31.63,31.64,31.48,31.49,34122.56267409471,14.8932,14.8979,14.8225,14.8272,34122.5627
2008-10-08 13:50:00,31.54,31.66,31.49,31.59,74373.2590529248,14.8508,14.9073,14.8272,14.8743,74373.2591
2008-10-08 13:55:00,31.58,31.72,31.58,31.65,33286.908077994434,14.8696,14.9355,14.8696,14.9026,33286.9081
2008-10-08 14:00:00,31.65,31.66,31.49,31.58,49164.34540389972,14.9026,14.9073,14.8272,14.8696,49164.3454
2008-10-08 14:05:00,31.59,31.62,31.49,31.56,61559.88857938719,14.8743,14.8884,14.8272,14.8602,61559.8886
2008-10-08 14:10:00,31.57,31.57,31.4,31.51,46100.27855153204,14.8649,14.8649,14.7849,14.8367,46100.2786
2008-10-08 14:15:00,31.54,31.56,31.35,31.41,57381.61559888579,14.8508,14.8602,14.7613,14.7896,57381.6156
2008-10-08 14:20:00,31.41,31.56,31.36,31.47,278551.5320334262,14.7896,14.8602,14.766,14.8178,278551.532
2008-10-08 14:25:00,31.46,31.64,31.4,31.46,100557.10306406686,14.8131,14.8979,14.7849,14.8131,100557.1031
2008-10-08 14:30:00,31.47,31.53,31.35,31.37,48746.51810584959,14.8178,14.8461,14.7613,14.7707,48746.5181
2008-10-08 14:35:00,31.36,31.51,31.33,31.49,64623.95543175488,14.766,14.8367,14.7519,14.8272,64623.9554
2008-10-08 14:40:00,31.49,31.49,31.31,31.41,80362.11699164346,14.8272,14.8272,14.7425,14.7896,80362.117
2008-10-08 14:45:00,31.41,31.49,31.41,31.45,41364.902506963794,14.7896,14.8272,14.7896,14.8084,41364.9025
2008-10-08 14:50:00,31.43,31.51,31.43,31.51,33426.183844011146,14.799,14.8367,14.799,14.8367,33426.1838
2008-10-08 14:55:00,31.51,31.59,31.51,31.55,65320.33426183844,14.8367,14.8743,14.8367,14.8555,65320.3343
2008-10-08 15:00:00,31.54,31.56,31.43,31.5,109470.7520891365,14.8508,14.8602,14.799,14.8319,109470.7521
2008-10-08 15:05:00,31.5,31.56,31.39,31.42,92061.28133704736,14.8319,14.8602,14.7801,14.7943,92061.2813
2008-10-08 15:10:00,31.41,31.46,31.3,31.3,61142.06128133705,14.7896,14.8131,14.7378,14.7378,61142.0613
2008-10-08 15:15:00,31.32,31.49,31.25,31.43,88440.11142061281,14.7472,14.8272,14.7142,14.799,88440.1114
2008-10-08 15:20:00,31.44,31.5,31.41,31.45,79247.91086350975,14.8037,14.8319,14.7896,14.8084,79247.9109
2008-10-08 15:25:00,31.45,31.49,31.2,31.23,149025.06963788302,14.8084,14.8272,14.6907,14.7048,149025.0696
2008-10-08 15:30:00,31.23,31.29,31.2,31.2,213509.7493036212,14.7048,14.7331,14.6907,14.6907,213509.7493
2008-10-08 15:35:00,31.2,31.27,31.06,31.12,151810.58495821728,14.6907,14.7236,14.6248,14.653,151810.585
2008-10-08 15:40:00,31.12,31.18,30.95,31.15,146518.10584958218,14.653,14.6813,14.573,14.6671,146518.1058
2008-10-08 15:45:00,31.11,31.18,31.02,31.08,151253.48189415043,14.6483,14.6813,14.6059,14.6342,151253.4819
2008-10-08 15:50:00,31.08,31.15,30.78,30.8,140529.24791086352,14.6342,14.6671,14.4929,14.5023,140529.2479
2008-10-08 15:55:00,30.8,30.85,30.64,30.67,251671.30919220057,14.5023,14.5259,14.427,14.4411,251671.3092
2008-10-09 09:30:00,31.02,31.16,30.2,30.52,64206.12813370474,14.6059,14.6719,14.2198,14.3705,64206.1281
2008-10-09 09:35:00,30.52,30.59,30.39,30.44,28690.807799442897,14.3705,14.4035,14.3093,14.3328,28690.8078
2008-10-09 09:40:00,30.46,30.94,30.39,30.94,36908.07799442897,14.3423,14.5683,14.3093,14.5683,36908.078
2008-10-09 09:45:00,30.92,30.95,30.74,30.81,36629.526462395545,14.5588,14.573,14.4741,14.5071,36629.5265
2008-10-09 09:50:00,30.77,30.94,30.77,30.83,31894.1504178273,14.4882,14.5683,14.4882,14.5165,31894.1504
2008-10-09 09:55:00,30.8,30.84,30.56,30.59,25905.29247910864,14.5023,14.5212,14.3893,14.4035,25905.2925
2008-10-09 10:00:00,30.58,30.67,30.44,30.6,37743.73259052925,14.3988,14.4411,14.3328,14.4082,37743.7326
2008-10-09 10:05:00,30.62,30.74,30.57,30.61,25069.63788300836,14.4176,14.4741,14.394,14.4129,25069.6379
2008-10-09 10:10:00,30.61,30.7,30.61,30.69,30222.841225626744,14.4129,14.4553,14.4129,14.4506,30222.8412
2008-10-09 10:15:00,30.69,30.79,30.64,30.69,41364.902506963794,14.4506,14.4976,14.427,14.4506,41364.9025
2008-10-09 10:20:00,30.69,30.8,30.63,30.66,37325.90529247911,14.4506,14.5023,14.4223,14.4364,37325.9053
2008-10-09 10:25:00,30.64,30.73,30.56,30.61,40250.696378830085,14.427,14.4694,14.3893,14.4129,40250.6964
2008-10-09 10:30:00,30.59,30.69,30.56,30.67,56128.13370473538,14.4035,14.4506,14.3893,14.4411,56128.1337
2008-10-09 10:35:00,30.67,30.72,30.63,30.63,37883.008356545964,14.4411,14.4647,14.4223,14.4223,37883.0084
2008-10-09 10:40:00,30.64,30.69,30.56,30.58,37186.6295264624,14.427,14.4506,14.3893,14.3988,37186.6295
2008-10-09 10:45:00,30.62,30.79,30.62,30.74,60167.13091922006,14.4176,14.4976,14.4176,14.4741,60167.1309
2008-10-09 10:50:00,30.74,30.74,30.61,30.64,31337.04735376045,14.4741,14.4741,14.4129,14.427,31337.0474
2008-10-09 10:55:00,30.64,30.72,30.59,30.63,34122.56267409471,14.427,14.4647,14.4035,14.4223,34122.5627
2008-10-09 11:00:00,30.64,30.71,30.4,30.43,49860.72423398329,14.427,14.46,14.314,14.3281,49860.7242
2008-10-09 11:05:00,30.42,30.42,30.26,30.26,40250.696378830085,14.3234,14.3234,14.2481,14.2481,40250.6964
2008-10-09 11:10:00,30.28,30.44,30.27,30.42,35376.044568245125,14.2575,14.3328,14.2528,14.3234,35376.0446
2008-10-09 11:15:00,30.43,30.55,30.43,30.54,55431.754874651815,14.3281,14.3846,14.3281,14.3799,55431.7549
2008-10-09 11:20:00,30.55,30.67,30.51,30.54,37325.90529247911,14.3846,14.4411,14.3658,14.3799,37325.9053
2008-10-09 11:25:00,30.54,30.64,30.49,30.59,32729.80501392758,14.3799,14.427,14.3564,14.4035,32729.805
2008-10-09 11:30:00,30.59,30.71,30.59,30.62,46378.83008356546,14.4035,14.46,14.4035,14.4176,46378.8301
2008-10-09 11:35:00,30.64,30.94,30.64,30.79,48189.41504178273,14.427,14.5683,14.427,14.4976,48189.415
2008-10-09 11:40:00,30.79,30.9,30.78,30.9,21309.192200557103,14.4976,14.5494,14.4929,14.5494,21309.1922
2008-10-09 11:45:00,30.89,31.0,30.87,30.95,25626.74094707521,14.5447,14.5965,14.5353,14.573,25626.7409
2008-10-09 11:50:00,30.93,31.05,30.74,30.74,48050.13927576602,14.5636,14.6201,14.4741,14.4741,48050.1393
2008-10-09 11:55:00,30.75,30.77,30.6,30.62,24791.08635097493,14.4788,14.4882,14.4082,14.4176,24791.0864
2008-10-09 12:00:00,30.64,30.69,30.54,30.64,27158.774373259053,14.427,14.4506,14.3799,14.427,27158.7744
2008-10-09 12:05:00,30.64,30.74,30.64,30.71,33704.73537604457,14.427,14.4741,14.427,14.46,33704.7354
2008-10-09 12:10:00,30.69,30.77,30.67,30.73,61977.71587743733,14.4506,14.4882,14.4411,14.4694,61977.7159
2008-10-09 12:15:00,30.74,30.86,30.74,30.85,45125.34818941505,14.4741,14.5306,14.4741,14.5259,45125.3482
2008-10-09 12:20:00,30.85,30.87,30.75,30.79,49442.89693593315,14.5259,14.5353,14.4788,14.4976,49442.8969
2008-10-09 12:25:00,30.8,30.8,30.71,30.73,25905.29247910864,14.5023,14.5023,14.46,14.4694,25905.2925
2008-10-09 12:30:00,30.74,30.81,30.7,30.77,30501.392757660167,14.4741,14.5071,14.4553,14.4882,30501.3928
2008-10-09 12:35:00,30.77,30.8,30.71,30.71,19359.33147632312,14.4882,14.5023,14.46,14.46,19359.3315
2008-10-09 12:40:00,30.72,30.73,30.62,30.66,29665.73816155989,14.4647,14.4694,14.4176,14.4364,29665.7382
2008-10-09 12:45:00,30.68,30.68,30.49,30.51,34401.114206128135,14.4458,14.4458,14.3564,14.3658,34401.1142
2008-10-09 12:50:00,30.51,30.53,30.47,30.5,29526.46239554317,14.3658,14.3752,14.347,14.3611,29526.4624
2008-10-09 12:55:00,30.5,30.5,30.45,30.46,19498.60724233984,14.3611,14.3611,14.3375,14.3423,19498.6072
2008-10-09 13:00:00,30.45,30.49,30.43,30.43,39693.59331476323,14.3375,14.3564,14.3281,14.3281,39693.5933
2008-10-09 13:05:00,30.44,30.44,30.42,30.43,11002.785515320336,14.3328,14.3328,14.3234,14.3281,11002.7855
2008-10-09 13:10:00,30.44,30.59,30.44,30.57,27855.15320334262,14.3328,14.4035,14.3328,14.394,27855.1532
2008-10-09 13:15:00,30.55,30.63,30.54,30.57,23119.777158774374,14.3846,14.4223,14.3799,14.394,23119.7772
2008-10-09 13:20:00,30.54,30.54,30.41,30.41,13231.197771587744,14.3799,14.3799,14.3187,14.3187,13231.1978
2008-10-09 13:25:00,30.4,30.6,30.36,30.5,40529.24791086351,14.314,14.4082,14.2952,14.3611,40529.2479
2008-10-09 13:30:00,30.51,30.58,30.44,30.48,55292.4791086351,14.3658,14.3988,14.3328,14.3517,55292.4791
2008-10-09 13:35:00,30.46,30.51,30.4,30.41,22841.225626740947,14.3423,14.3658,14.314,14.3187,22841.2256
2008-10-09 13:40:00,30.43,30.44,30.39,30.41,28830.08356545961,14.3281,14.3328,14.3093,14.3187,28830.0836
2008-10-09 13:45:00,30.42,30.44,30.33,30.33,45264.62395543176,14.3234,14.3328,14.281,14.281,45264.624
2008-10-09 13:50:00,30.34,30.38,30.31,30.34,25348.189415041783,14.2858,14.3046,14.2716,14.2858,25348.1894
2008-10-09 13:55:00,30.35,30.41,30.35,30.41,17966.57381615599,14.2905,14.3187,14.2905,14.3187,17966.5738
2008-10-09 14:00:00,30.39,30.44,30.34,30.36,29247.91086350975,14.3093,14.3328,14.2858,14.2952,29247.9109
2008-10-09 14:05:00,30.34,30.36,30.3,30.35,15181.058495821728,14.2858,14.2952,14.2669,14.2905,15181.0585
2008-10-09 14:10:00,30.35,30.36,30.24,30.25,26183.844011142064,14.2905,14.2952,14.2387,14.2434,26183.844
2008-10-09 14:15:00,30.27,30.34,30.19,30.21,37743.73259052925,14.2528,14.2858,14.2151,14.2245,37743.7326
2008-10-09 14:20:00,30.22,30.26,30.16,30.23,22005.57103064067,14.2292,14.2481,14.201,14.234,22005.571
2008-10-09 14:25:00,30.23,30.29,30.2,30.2,12674.094707520891,14.234,14.2622,14.2198,14.2198,12674.0947
2008-10-09 14:30:00,30.21,30.26,30.16,30.18,23537.604456824512,14.2245,14.2481,14.201,14.2104,23537.6045
2008-10-09 14:35:00,30.18,30.23,30.17,30.18,21309.192200557103,14.2104,14.234,14.2057,14.2104,21309.1922
2008-10-09 14:40:00,30.19,30.27,30.18,30.19,22980.501392757666,14.2151,14.2528,14.2104,14.2151,22980.5014
2008-10-09 14:45:00,30.19,30.22,30.09,30.16,27715.877437325908,14.2151,14.2292,14.168,14.201,27715.8774
2008-10-09 14:50:00,30.15,30.16,30.03,30.1,20891.364902506964,14.1963,14.201,14.1398,14.1727,20891.3649
2008-10-09 14:55:00,30.08,30.16,30.03,30.03,22005.57103064067,14.1633,14.201,14.1398,14.1398,22005.571
2008-10-09 15:00:00,30.05,30.06,29.82,29.82,40250.696378830085,14.1492,14.1539,14.0409,14.0409,40250.6964
2008-10-09 15:05:00,29.85,29.88,29.81,29.83,53203.342618384406,14.055,14.0692,14.0362,14.0456,53203.3426
2008-10-09 15:10:00,29.83,29.88,29.65,29.65,67548.74651810585,14.0456,14.0692,13.9609,13.9609,67548.7465
2008-10-09 15:15:00,29.65,29.78,29.47,29.47,54735.37604456825,13.9609,14.0221,13.8761,13.8761,54735.376
2008-10-09 15:20:00,29.48,29.57,29.39,29.52,82311.97771587744,13.8808,13.9232,13.8384,13.8997,82311.9777
2008-10-09 15:25:00,29.53,29.62,29.51,29.53,38579.38718662953,13.9044,13.9467,13.8949,13.9044,38579.3872
2008-10-09 15:30:00,29.51,29.68,29.48,29.55,71030.64066852369,13.8949,13.975,13.8808,13.9138,71030.6407
2008-10-09 15:35:00,29.56,29.57,29.33,29.33,56406.6852367688,13.9185,13.9232,13.8102,13.8102,56406.6852
2008-10-09 15:40:00,29.32,29.33,28.91,29.07,126462.39554317547,13.8055,13.8102,13.6124,13.6878,126462.3955
2008-10-09 15:45:00,28.97,29.07,28.72,28.8,138440.1114206128,13.6407,13.6878,13.523,13.5606,138440.1114
2008-10-09 15:50:00,28.81,28.93,28.67,28.93,182869.0807799443,13.5653,13.6218,13.4994,13.6218,182869.0808
2008-10-09 15:55:00,28.94,29.21,28.8,28.94,283426.1838440112,13.6266,13.7537,13.5606,13.6266,283426.1838
2008-10-10 09:30:00,27.86,28.12,27.4,27.7,111142.06128133704,13.118,13.2405,12.9014,13.0427,111142.0613
2008-10-10 09:35:00,27.7,27.7,26.34,27.35,89693.59331476323,13.0427,13.0427,12.4023,12.8779,89693.5933
2008-10-10 09:40:00,27.34,27.65,26.87,27.62,94428.96935933147,12.8732,13.0192,12.6519,13.005,94428.9694
2008-10-10 09:45:00,27.62,27.74,26.92,26.99,100557.10306406686,13.005,13.0615,12.6754,12.7084,100557.1031
2008-10-10 09:50:00,27.0,27.31,26.82,27.28,99442.89693593315,12.7131,12.8591,12.6283,12.8449,99442.8969
2008-10-10 09:55:00,27.31,27.56,26.95,27.11,112256.26740947076,12.8591,12.9768,12.6896,12.7649,112256.2674
2008-10-10 10:00:00,27.13,27.49,27.05,27.31,55571.03064066853,12.7743,12.9438,12.7366,12.8591,55571.0306
2008-10-10 10:05:00,27.35,28.0,27.33,27.87,86350.97493036212,12.8779,13.1839,12.8685,13.1227,86350.9749
2008-10-10 10:10:00,27.8,28.15,27.64,28.05,91922.00557103063,13.0898,13.2546,13.0144,13.2075,91922.0056
2008-10-10 10:15:00,28.08,28.09,27.79,27.91,114066.85236768804,13.2216,13.2263,13.0851,13.1416,114066.8524
2008-10-10 10:20:00,27.92,28.12,27.89,27.95,59470.75208913649,13.1463,13.2405,13.1322,13.1604,59470.7521
2008-10-10 10:25:00,27.99,28.04,27.92,28.0,59610.02785515321,13.1792,13.2028,13.1463,13.1839,59610.0279
2008-10-10 10:30:00,28.01,28.05,27.62,27.63,108495.8217270195,13.1887,13.2075,13.005,13.0097,108495.8217
2008-10-10 10:35:00,27.62,27.84,27.59,27.74,43871.86629526463,13.005,13.1086,12.9909,13.0615,43871.8663
2008-10-10 10:40:00,27.72,27.75,27.36,27.51,48746.51810584959,13.0521,13.0662,12.8826,12.9532,48746.5181
2008-10-10 10:45:00,27.51,27.8,27.4,27.77,46935.93314763231,12.9532,13.0898,12.9014,13.0757,46935.9331
2008-10-10 10:50:00,27.74,27.79,27.59,27.66,56963.78830083566,13.0615,13.0851,12.9909,13.0239,56963.7883
2008-10-10 10:55:00,27.64,27.67,27.48,27.52,40250.696378830085,13.0144,13.0286,12.9391,12.9579,40250.6964
2008-10-10 11:00:00,27.54,27.68,27.49,27.59,49721.44846796658,12.9674,13.0333,12.9438,12.9909,49721.4485
2008-10-10 11:05:00,27.57,27.68,27.3,27.36,47214.484679665744,12.9815,13.0333,12.8544,12.8826,47214.4847
2008-10-10 11:10:00,27.34,27.39,27.05,27.15,63649.025069637886,12.8732,12.8967,12.7366,12.7837,63649.0251
2008-10-10 11:15:00,27.18,27.27,27.13,27.19,55710.30640668524,12.7978,12.8402,12.7743,12.8026,55710.3064
2008-10-10 11:20:00,27.19,27.28,27.17,27.22,61142.06128133705,12.8026,12.8449,12.7931,12.8167,61142.0613
2008-10-10 11:25:00,27.21,27.27,26.98,27.0,47075.20891364903,12.812,12.8402,12.7037,12.7131,47075.2089
2008-10-10 11:30:00,26.99,27.03,26.75,26.78,87465.18105849583,12.7084,12.7272,12.5954,12.6095,87465.1811
2008-10-10 11:35:00,26.75,26.93,26.75,26.9,37465.18105849582,12.5954,12.6801,12.5954,12.666,37465.1811
2008-10-10 11:40:00,26.88,26.97,26.75,26.78,43036.21169916435,12.6566,12.699,12.5954,12.6095,43036.2117
2008-10-10 11:45:00,26.77,26.85,26.5,26.54,86072.4233983287,12.6048,12.6425,12.4777,12.4965,86072.4234
2008-10-10 11:50:00,26.54,26.62,26.3,26.42,77158.77437325906,12.4965,12.5342,12.3835,12.44,77158.7744
2008-10-10 11:55:00,26.42,26.48,26.24,26.34,85236.76880222841,12.44,12.4682,12.3552,12.4023,85236.7688
2008-10-10 12:00:00,26.34,26.44,26.17,26.32,184679.6657381616,12.4023,12.4494,12.3223,12.3929,184679.6657
2008-10-10 12:05:00,26.34,26.57,26.31,26.49,73119.77715877438,12.4023,12.5106,12.3882,12.473,73119.7772
2008-10-10 12:10:00,26.49,26.69,26.49,26.59,51114.20612813371,12.473,12.5671,12.473,12.52,51114.2061
2008-10-10 12:15:00,26.58,26.61,26.5,26.53,65877.4373259053,12.5153,12.5295,12.4777,12.4918,65877.4373
2008-10-10 12:20:00,26.53,26.8,26.49,26.77,84122.56267409472,12.4918,12.6189,12.473,12.6048,84122.5627
2008-10-10 12:25:00,26.75,26.8,26.68,26.72,100000.0,12.5954,12.6189,12.5624,12.5813,100000.0
2008-10-10 12:30:00,26.71,26.81,26.64,26.67,96100.27855153204,12.5765,12.6236,12.5436,12.5577,96100.2786
2008-10-10 12:35:00,26.69,26.78,26.64,26.71,85793.87186629527,12.5671,12.6095,12.5436,12.5765,85793.8719
2008-10-10 12:40:00,26.7,27.32,26.67,27.06,260027.85515320336,12.5718,12.8638,12.5577,12.7413,260027.8552
2008-10-10 12:45:00,27.05,27.06,26.7,26.7,97771.5877437326,12.7366,12.7413,12.5718,12.5718,97771.5877
2008-10-10 12:50:00,26.7,26.71,26.49,26.55,66713.09192200558,12.5718,12.5765,12.473,12.5012,66713.0919
2008-10-10 12:55:00,26.59,26.59,26.47,26.57,39972.14484679666,12.52,12.52,12.4635,12.5106,39972.1448
2008-10-10 13:00:00,26.57,26.58,26.47,26.52,22423.398328690808,12.5106,12.5153,12.4635,12.4871,22423.3983
2008-10-10 13:05:00,26.52,26.62,26.52,26.54,50278.55153203343,12.4871,12.5342,12.4871,12.4965,50278.5515
2008-10-10 13:10:00,26.54,26.57,26.26,26.31,44846.796657381616,12.4965,12.5106,12.3647,12.3882,44846.7967
2008-10-10 13:15:00,26.29,26.29,26.16,26.2,39693.59331476323,12.3788,12.3788,12.3176,12.3364,39693.5933
2008-10-10 13:20:00,26.19,26.41,26.14,26.34,42200.55710306407,12.3317,12.4353,12.3082,12.4023,42200.5571
2008-10-10 13:25:00,26.36,26.42,26.32,26.39,41782.72980501393,12.4117,12.44,12.3929,12.4259,41782.7298
2008-10-10 13:30:00,26.39,26.42,26.25,26.31,37604.45682451253,12.4259,12.44,12.36,12.3882,37604.4568
2008-10-10 13:35:00,26.3,26.34,26.11,26.33,50278.55153203343,12.3835,12.4023,12.294,12.3976,50278.5515
2008-10-10 13:40:00,26.31,26.32,26.12,26.19,41504.178272980505,12.3882,12.3929,12.2987,12.3317,41504.1783
2008-10-10 13:45:00,26.15,26.2,25.8,25.85,66434.54038997214,12.3129,12.3364,12.1481,12.1716,66434.5404
2008-10-10 13:50:00,25.83,26.05,25.78,25.8,74791.08635097493,12.1622,12.2658,12.1387,12.1481,74791.0864
2008-10-10 13:55:00,25.83,26.2,25.8,26.19,89972.14484679667,12.1622,12.3364,12.1481,12.3317,89972.1448
2008-10-10 14:00:00,26.18,26.21,26.03,26.15,89136.49025069638,12.327,12.3411,12.2564,12.3129,89136.4903
2008-10-10 14:05:00,26.16,26.42,26.14,26.37,117270.19498607244,12.3176,12.44,12.3082,12.4165,117270.195
2008-10-10 14:10:00,26.38,26.47,26.27,26.33,73537.60445682451,12.4212,12.4635,12.3694,12.3976,73537.6045
2008-10-10 14:15:00,26.34,26.36,26.06,26.1,60306.40668523677,12.4023,12.4117,12.2705,12.2893,60306.4067
2008-10-10 14:20:00,26.09,26.23,26.02,26.05,94011.14206128134,12.2846,12.3505,12.2517,12.2658,94011.1421
2008-10-10 14:25:00,26.03,26.14,25.86,25.92,52089.1364902507,12.2564,12.3082,12.1763,12.2046,52089.1365
2008-10-10 14:30:00,25.92,26.05,25.86,25.86,75626.74094707522,12.2046,12.2658,12.1763,12.1763,75626.7409
2008-10-10 14:35:00,25.86,25.97,25.73,25.94,52506.96378830084,12.1763,12.2281,12.1151,12.214,52506.9638
2008-10-10 14:40:00,25.96,25.96,25.8,25.88,43314.76323119777,12.2234,12.2234,12.1481,12.1857,43314.7632
2008-10-10 14:45:00,25.88,26.09,25.86,25.99,82869.0807799443,12.1857,12.2846,12.1763,12.2375,82869.0808
2008-10-10 14:50:00,25.99,26.06,25.82,25.83,55292.4791086351,12.2375,12.2705,12.1575,12.1622,55292.4791
2008-10-10 14:55:00,25.85,25.91,25.68,25.81,100000.0,12.1716,12.1999,12.0916,12.1528,100000.0
2008-10-10 15:00:00,25.84,26.06,25.83,25.93,110445.6824512535,12.1669,12.2705,12.1622,12.2093,110445.6825
2008-10-10 15:05:00,25.93,26.22,25.85,26.1,75487.4651810585,12.2093,12.3458,12.1716,12.2893,75487.4652
2008-10-10 15:10:00,26.06,26.59,26.06,26.57,170891.36490250696,12.2705,12.52,12.2705,12.5106,170891.3649
2008-10-10 15:15:00,26.58,27.06,26.49,26.96,199025.06963788305,12.5153,12.7413,12.473,12.6943,199025.0696
2008-10-10 15:20:00,26.97,27.43,26.95,27.31,161142.06128133705,12.699,12.9156,12.6896,12.8591,161142.0613
2008-10-10 15:25:00,27.31,27.72,27.31,27.67,101253.48189415042,12.8591,13.0521,12.8591,13.0286,101253.4819
2008-10-10 15:30:00,27.64,28.36,27.6,28.25,150557.10306406685,13.0144,13.3535,12.9956,13.3017,150557.1031
2008-10-10 15:35:00,28.24,28.71,28.06,28.08,156824.51253481896,13.297,13.5183,13.2122,13.2216,156824.5125
2008-10-10 15:40:00,28.09,28.12,27.3,27.49,372980.5013927577,13.2263,13.2405,12.8544,12.9438,372980.5014
2008-10-10 15:45:00,27.51,27.7,27.2,27.69,308077.9944289694,12.9532,13.0427,12.8073,13.038,308077.9944
2008-10-10 15:50:00,27.68,27.69,27.17,27.3,301671.3091922006,13.0333,13.038,12.7931,12.8544,301671.3092
2008-10-10 15:55:00,27.31,27.77,27.26,27.59,339972.1448467967,12.8591,13.0757,12.8355,12.9909,339972.1448
2008-10-13 09:30:00,28.38,29.11,27.13,27.21,116434.54038997216,13.3629,13.7066,12.7743,12.812,116434.5404
2008-10-13 09:35:00,27.13,28.33,27.13,28.13,193871.86629526463,12.7743,13.3393,12.7743,13.2452,193871.8663
2008-10-13 09:40:00,28.16,28.19,27.82,27.92,93036.21169916436,13.2593,13.2734,13.0992,13.1463,93036.2117
2008-10-13 09:45:00,27.93,28.15,27.86,28.07,75348.1894150418,13.151,13.2546,13.118,13.2169,75348.1894
2008-10-13 09:50:00,28.07,28.07,27.85,27.87,67270.19498607243,13.2169,13.2169,13.1133,13.1227,67270.195
2008-10-13 09:55:00,27.89,28.09,27.86,28.07,36908.07799442897,13.1322,13.2263,13.118,13.2169,36908.078
2008-10-13 10:00:00,28.09,28.16,28.07,28.1,41225.62674094708,13.2263,13.2593,13.2169,13.231,41225.6267
2008-10-13 10:05:00,28.1,28.12,28.03,28.05,35933.14763231198,13.231,13.2405,13.1981,13.2075,35933.1476
2008-10-13 10:10:00,28.03,28.05,27.94,28.0,42896.93593314764,13.1981,13.2075,13.1557,13.1839,42896.9359
2008-10-13 10:15:00,28.02,28.09,27.99,28.06,71448.46796657382,13.1934,13.2263,13.1792,13.2122,71448.468
2008-10-13 10:20:00,28.09,28.14,28.02,28.07,77298.05013927577,13.2263,13.2499,13.1934,13.2169,77298.0501
2008-10-13 10:25:00,28.08,28.28,28.07,28.26,98189.41504178272,13.2216,13.3158,13.2169,13.3064,98189.415
2008-10-13 10:30:00,28.25,28.38,28.23,28.35,76601.6713091922,13.3017,13.3629,13.2922,13.3487,76601.6713
2008-10-13 10:35:00,28.36,28.44,28.33,28.44,70891.36490250696,13.3535,13.3911,13.3393,13.3911,70891.3649
2008-10-13 10:40:00,28.44,28.44,28.3,28.34,41504.178272980505,13.3911,13.3911,13.3252,13.344,41504.1783
2008-10-13 10:45:00,28.35,28.38,28.3,28.37,51253.48189415042,13.3487,13.3629,13.3252,13.3582,51253.4819
2008-10-13 10:50:00,28.37,28.37,28.32,28.33,32451.25348189416,13.3582,13.3582,13.3346,13.3393,32451.2535
2008-10-13 10:55:00,28.32,28.33,28.3,28.33,28272.98050139276,13.3346,13.3393,13.3252,13.3393,28272.9805
2008-10-13 11:00:00,28.32,28.5,28.27,28.49,120194.9860724234,13.3346,13.4194,13.3111,13.4147,120194.9861
2008-10-13 11:05:00,28.48,28.48,28.43,28.45,74651.81058495822,13.41,13.41,13.3864,13.3958,74651.8106
2008-10-13 11:10:00,28.46,28.5,28.4,28.43,43593.3147632312,13.4005,13.4194,13.3723,13.3864,43593.3148
2008-10-13 11:15:00,28.44,28.5,28.43,28.45,41504.178272980505,13.3911,13.4194,13.3864,13.3958,41504.1783
2008-10-13 11:20:00,28.45,28.5,28.44,28.45,39554.31754874652,13.3958,13.4194,13.3911,13.3958,39554.3175
2008-10-13 11:25:00,28.45,28.55,28.45,28.54,48050.13927576602,13.3958,13.4429,13.3958,13.4382,48050.1393
2008-10-13 11:30:00,28.54,28.72,28.51,28.72,46239.55431754875,13.4382,13.523,13.4241,13.523,46239.5543
2008-10-13 11:35:00,28.73,28.77,28.69,28.73,47214.484679665744,13.5277,13.5465,13.5088,13.5277,47214.4847
2008-10-13 11:40:00,28.73,28.85,28.71,28.83,45125.34818941505,13.5277,13.5842,13.5183,13.5748,45125.3482
2008-10-13 11:45:00,28.83,28.93,28.82,28.83,66852.36768802229,13.5748,13.6218,13.5701,13.5748,66852.3677
2008-10-13 11:50:00,28.83,28.84,28.8,28.83,30222.841225626744,13.5748,13.5795,13.5606,13.5748,30222.8412
2008-10-13 11:55:00,28.83,28.89,28.83,28.89,22980.501392757666,13.5748,13.603,13.5748,13.603,22980.5014
2008-10-13 12:00:00,28.9,28.99,28.87,28.94,39554.31754874652,13.6077,13.6501,13.5936,13.6266,39554.3175
2008-10-13 12:05:00,28.94,29.05,28.93,29.04,52228.41225626741,13.6266,13.6783,13.6218,13.6736,52228.4123
2008-10-13 12:10:00,29.04,29.08,29.01,29.08,25905.29247910864,13.6736,13.6925,13.6595,13.6925,25905.2925
2008-10-13 12:15:00,29.08,29.17,29.06,29.17,41086.35097493036,13.6925,13.7349,13.6831,13.7349,41086.351
2008-10-13 12:20:00,29.17,29.2,29.13,29.14,49582.172701949865,13.7349,13.749,13.716,13.7207,49582.1727
2008-10-13 12:25:00,29.15,29.22,29.14,29.19,28830.08356545961,13.7254,13.7584,13.7207,13.7443,28830.0836
2008-10-13 12:30:00,29.17,29.24,29.12,29.24,46657.38161559889,13.7349,13.7678,13.7113,13.7678,46657.3816
2008-10-13 12:35:00,29.24,29.45,29.24,29.4,120473.53760445684,13.7678,13.8667,13.7678,13.8431,120473.5376
2008-10-13 12:40:00,29.4,29.51,29.38,29.48,60724.23398328691,13.8431,13.8949,13.8337,13.8808,60724.234
2008-10-13 12:45:00,29.47,29.56,29.45,29.55,43593.3147632312,13.8761,13.9185,13.8667,13.9138,43593.3148
2008-10-13 12:50:00,29.55,29.58,29.47,29.48,65181.05849582173,13.9138,13.9279,13.8761,13.8808,65181.0585
2008-10-13 12:55:00,29.48,29.52,29.41,29.47,53481.89415041783,13.8808,13.8997,13.8479,13.8761,53481.8942
2008-10-13 13:00:00,29.47,29.53,29.45,29.52,39832.86908077994,13.8761,13.9044,13.8667,13.8997,39832.8691
2008-10-13 13:05:00,29.51,29.52,29.44,29.45,35515.32033426184,13.8949,13.8997,13.862,13.8667,35515.3203
2008-10-13 13:10:00,29.46,29.46,29.32,29.35,70334.26183844011,13.8714,13.8714,13.8055,13.8196,70334.2618
2008-10-13 13:15:00,29.35,29.35,29.27,29.29,27158.774373259053,13.8196,13.8196,13.7819,13.7914,27158.7744
2008-10-13 13:20:00,29.28,29.29,29.19,29.27,108635.0974930362,13.7866,13.7914,13.7443,13.7819,108635.0975
2008-10-13 13:25:00,29.26,29.26,29.19,29.19,13927.57660167131,13.7772,13.7772,13.7443,13.7443,13927.5766
2008-10-13 13:30:00,29.19,29.2,29.1,29.1,15459.610027855157,13.7443,13.749,13.7019,13.7019,15459.61
2008-10-13 13:35:00,29.1,29.19,29.06,29.07,107520.89136490252,13.7019,13.7443,13.6831,13.6878,107520.8914
2008-10-13 13:40:00,29.06,29.1,29.02,29.09,28830.08356545961,13.6831,13.7019,13.6642,13.6972,28830.0836
2008-10-13 13:45:00,29.1,29.14,29.07,29.1,19220.05571030641,13.7019,13.7207,13.6878,13.7019,19220.0557
2008-10-13 13:50:00,29.09,29.14,29.09,29.11,19777.15877437326,13.6972,13.7207,13.6972,13.7066,19777.1588
2008-10-13 13:55:00,29.11,29.17,29.0,29.01,34540.38997214485,13.7066,13.7349,13.6548,13.6595,34540.39
2008-10-13 14:00:00,29.01,29.02,28.98,29.01,18802.228412256267,13.6595,13.6642,13.6454,13.6595,18802.2284
2008-10-13 14:05:00,29.0,29.0,28.89,28.92,45961.00278551533,13.6548,13.6548,13.603,13.6171,45961.0028
2008-10-13 14:10:00,28.91,29.02,28.91,29.02,58356.54596100279,13.6124,13.6642,13.6124,13.6642,58356.546
2008-10-13 14:15:00,29.01,29.06,28.97,29.04,27437.32590529248,13.6595,13.6831,13.6407,13.6736,27437.3259
2008-10-13 14:20:00,29.05,29.06,29.01,29.04,29665.73816155989,13.6783,13.6831,13.6595,13.6736,29665.7382
2008-10-13 14:25:00,29.02,29.06,28.89,28.89,50557.10306406685,13.6642,13.6831,13.603,13.603,50557.1031
2008-10-13 14:30:00,28.9,28.91,28.86,28.9,44289.69359331477,13.6077,13.6124,13.5889,13.6077,44289.6936
2008-10-13 14:35:00,28.89,29.01,28.89,28.99,33147.632311977715,13.603,13.6595,13.603,13.6501,33147.6323
2008-10-13 14:40:00,28.99,29.06,28.99,29.01,82172.70194986073,13.6501,13.6831,13.6501,13.6595,82172.7019
2008-10-13 14:45:00,29.01,29.05,28.95,29.04,34261.83844011142,13.6595,13.6783,13.6313,13.6736,34261.8384
2008-10-13 14:50:00,29.03,29.04,28.99,29.04,22005.57103064067,13.6689,13.6736,13.6501,13.6736,22005.571
2008-10-13 14:55:00,29.05,29.27,29.04,29.24,24233.98328690808,13.6783,13.7819,13.6736,13.7678,24233.9833
2008-10-13 15:00:00,29.24,29.31,29.21,29.24,21448.46796657382,13.7678,13.8008,13.7537,13.7678,21448.468
2008-10-13 15:05:00,29.24,29.43,29.22,29.32,33844.01114206128,13.7678,13.8573,13.7584,13.8055,33844.0111
2008-10-13 15:10:00,29.32,29.39,29.29,29.29,29526.46239554317,13.8055,13.8384,13.7914,13.7914,29526.4624
2008-10-13 15:15:00,29.29,29.35,29.29,29.34,15738.16155988858,13.7914,13.8196,13.7914,13.8149,15738.1616
2008-10-13 15:20:00,29.34,29.57,29.33,29.52,46796.6573816156,13.8149,13.9232,13.8102,13.8997,46796.6574
2008-10-13 15:25:00,29.51,29.57,29.46,29.5,31476.32311977716,13.8949,13.9232,13.8714,13.8902,31476.3231
2008-10-13 15:30:00,29.5,29.53,29.42,29.47,116016.713091922,13.8902,13.9044,13.8526,13.8761,116016.7131
2008-10-13 15:35:00,29.47,29.55,29.4,29.47,62534.818941504185,13.8761,13.9138,13.8431,13.8761,62534.8189
2008-10-13 15:40:00,29.5,29.62,29.47,29.58,137743.73259052925,13.8902,13.9467,13.8761,13.9279,137743.7326
2008-10-13 15:45:00,29.58,29.61,29.54,29.6,104874.65181058495,13.9279,13.942,13.9091,13.9373,104874.6518
2008-10-13 15:50:00,29.6,29.82,29.6,29.73,147771.5877437326,13.9373,14.0409,13.9373,13.9985,147771.5877
2008-10-13 15:55:00,29.73,30.09,29.73,30.09,222562.6740947076,13.9985,14.168,13.9985,14.168,222562.6741
2008-10-14 09:30:00,33.74,33.74,30.82,30.82,94011.14206128134,15.8867,15.8867,14.5118,14.5118,94011.1421
2008-10-14 09:35:00,30.81,31.15,30.77,31.01,74094.70752089137,14.5071,14.6671,14.4882,14.6012,74094.7075
2008-10-14 09:40:00,31.01,31.28,30.88,31.21,51671.30919220056,14.6012,14.7284,14.54,14.6954,51671.3092
2008-10-14 09:45:00,31.19,31.19,30.81,30.94,75487.4651810585,14.686,14.686,14.5071,14.5683,75487.4652
2008-10-14 09:50:00,30.93,30.94,30.54,30.67,38022.28412256268,14.5636,14.5683,14.3799,14.4411,38022.2841
2008-10-14 09:55:00,30.66,30.73,30.46,30.47,55153.203342618384,14.4364,14.4694,14.3423,14.347,55153.2033
2008-10-14 10:00:00,30.44,30.77,30.42,30.68,77994.42896935933,14.3328,14.4882,14.3234,14.4458,77994.429
2008-10-14 10:05:00,30.65,30.75,30.38,30.49,77855.15320334262,14.4317,14.4788,14.3046,14.3564,77855.1532
2008-10-14 10:10:00,30.47,30.59,30.38,30.46,69916.43454038998,14.347,14.4035,14.3046,14.3423,69916.4345
2008-10-14 10:15:00,30.47,30.69,30.43,30.64,59052.92479108636,14.347,14.4506,14.3281,14.427,59052.9248
2008-10-14 10:20:00,30.63,30.64,30.41,30.45,48746.51810584959,14.4223,14.427,14.3187,14.3375,48746.5181
2008-10-14 10:25:00,30.44,30.78,30.39,30.73,149860.7242339833,14.3328,14.4929,14.3093,14.4694,149860.7242
2008-10-14 10:30:00,30.74,30.75,30.59,30.69,100974.930362117,14.4741,14.4788,14.4035,14.4506,100974.9304
2008-10-14 10:35:00,30.69,30.73,30.49,30.52,86211.69916434541,14.4506,14.4694,14.3564,14.3705,86211.6992
2008-10-14 10:40:00,30.52,30.57,30.12,30.12,118384.40111420614,14.3705,14.394,14.1822,14.1822,118384.4011
2008-10-14 10:45:00,30.13,30.22,29.94,30.05,93036.21169916436,14.1869,14.2292,14.0974,14.1492,93036.2117
2008-10-14 10:50:00,30.06,30.12,29.98,30.06,49442.89693593315,14.1539,14.1822,14.1162,14.1539,49442.8969
2008-10-14 10:55:00,30.05,30.08,29.95,30.06,33844.01114206128,14.1492,14.1633,14.1021,14.1539,33844.0111
2008-10-14 11:00:00,30.07,30.08,29.79,29.8,63927.57660167131,14.1586,14.1633,14.0268,14.0315,63927.5766
2008-10-14 11:05:00,29.8,29.8,29.6,29.65,52646.23955431755,14.0315,14.0315,13.9373,13.9609,52646.2396
2008-10-14 11:10:00,29.65,29.66,29.44,29.52,52228.41225626741,13.9609,13.9656,13.862,13.8997,52228.4123
2008-10-14 11:15:00,29.5,29.7,29.5,29.69,48885.7938718663,13.8902,13.9844,13.8902,13.9797,48885.7939
2008-10-14 11:20:00,29.71,29.71,29.58,29.64,28969.359331476324,13.9891,13.9891,13.9279,13.9562,28969.3593
2008-10-14 11:25:00,29.65,29.98,29.65,29.85,53760.44568245126,13.9609,14.1162,13.9609,14.055,53760.4457
2008-10-14 11:30:00,29.88,29.94,29.83,29.83,33426.183844011146,14.0692,14.0974,14.0456,14.0456,33426.1838
2008-10-14 11:35:00,29.82,29.9,29.73,29.81,29805.013927576605,14.0409,14.0786,13.9985,14.0362,29805.0139
2008-10-14 11:40:00,29.83,29.83,29.73,29.75,33286.908077994434,14.0456,14.0456,13.9985,14.0079,33286.9081
2008-10-14 11:45:00,29.74,29.87,29.74,29.85,75766.01671309193,14.0032,14.0644,14.0032,14.055,75766.0167
2008-10-14 11:50:00,29.85,29.85,29.61,29.61,26044.56824512535,14.055,14.055,13.942,13.942,26044.5682
2008-10-14 11:55:00,29.63,29.75,29.62,29.72,18105.849582172705,13.9514,14.0079,13.9467,13.9938,18105.8496
2008-10-14 12:00:00,29.7,29.7,29.47,29.5,47214.484679665744,13.9844,13.9844,13.8761,13.8902,47214.4847
2008-10-14 12:05:00,29.5,29.62,29.49,29.58,41643.45403899722,13.8902,13.9467,13.8855,13.9279,41643.454
2008-10-14 12:10:00,29.58,29.63,29.46,29.5,69220.0557103064,13.9279,13.9514,13.8714,13.8902,69220.0557
2008-10-14 12:15:00,29.52,29.73,29.51,29.73,73676.88022284122,13.8997,13.9985,13.8949,13.9985,73676.8802
2008-10-14 12:20:00,29.73,29.74,29.57,29.58,31894.1504178273,13.9985,14.0032,13.9232,13.9279,31894.1504
2008-10-14 12:25:00,29.58,29.66,29.52,29.54,44707.5208913649,13.9279,13.9656,13.8997,13.9091,44707.5209
2008-10-14 12:30:00,29.54,29.58,29.53,29.53,31197.771587743733,13.9091,13.9279,13.9044,13.9044,31197.7716
2008-10-14 12:35:00,29.53,29.69,29.53,29.63,26044.56824512535,13.9044,13.9797,13.9044,13.9514,26044.5682
2008-10-14 12:40:00,29.63,29.65,29.57,29.58,15877.437325905294,13.9514,13.9609,13.9232,13.9279,15877.4373
2008-10-14 12:45:00,29.58,29.64,29.52,29.64,24094.707520891367,13.9279,13.9562,13.8997,13.9562,24094.7075
2008-10-14 12:50:00,29.65,29.75,29.59,29.6,57799.442896935936,13.9609,14.0079,13.9326,13.9373,57799.4429
2008-10-14 12:55:00,29.6,29.6,29.45,29.49,28133.704735376046,13.9373,13.9373,13.8667,13.8855,28133.7047
2008-10-14 13:00:00,29.49,29.5,29.43,29.43,35097.4930362117,13.8855,13.8902,13.8573,13.8573,35097.493
2008-10-14 13:05:00,29.42,29.46,29.37,29.41,29805.013927576605,13.8526,13.8714,13.829,13.8479,29805.0139
2008-10-14 13:10:00,29.41,29.55,29.38,29.53,34818.94150417828,13.8479,13.9138,13.8337,13.9044,34818.9415
2008-10-14 13:15:00,29.55,29.55,29.42,29.5,26740.947075208915,13.9138,13.9138,13.8526,13.8902,26740.9471
2008-10-14 13:20:00,29.5,29.57,29.47,29.47,40668.52367688023,13.8902,13.9232,13.8761,13.8761,40668.5237
2008-10-14 13:25:00,29.47,29.5,29.37,29.39,28690.807799442897,13.8761,13.8902,13.829,13.8384,28690.8078
2008-10-14 13:30:00,29.39,29.5,29.38,29.45,36629.526462395545,13.8384,13.8902,13.8337,13.8667,36629.5265
2008-10-14 13:35:00,29.45,29.47,29.34,29.34,37325.90529247911,13.8667,13.8761,13.8149,13.8149,37325.9053
2008-10-14 13:40:00,29.34,29.39,29.24,29.37,86629.52646239554,13.8149,13.8384,13.7678,13.829,86629.5265
2008-10-14 13:45:00,29.38,29.44,29.32,29.32,81058.49582172702,13.8337,13.862,13.8055,13.8055,81058.4958
2008-10-14 13:50:00,29.32,29.38,29.15,29.17,163649.0250696379,13.8055,13.8337,13.7254,13.7349,163649.0251
2008-10-14 13:55:00,29.17,29.22,29.1,29.19,55013.92757660167,13.7349,13.7584,13.7019,13.7443,55013.9276
2008-10-14 14:00:00,29.19,29.24,29.14,29.17,59470.75208913649,13.7443,13.7678,13.7207,13.7349,59470.7521
2008-10-14 14:05:00,29.17,29.2,29.07,29.08,41782.72980501393,13.7349,13.749,13.6878,13.6925,41782.7298
2008-10-14 14:10:00,29.08,29.08,28.89,28.94,83426.18384401115,13.6925,13.6925,13.603,13.6266,83426.1838
2008-10-14 14:15:00,28.93,29.01,28.72,28.79,114066.85236768804,13.6218,13.6595,13.523,13.5559,114066.8524
2008-10-14 14:20:00,28.82,28.85,28.73,28.77,54596.10027855154,13.5701,13.5842,13.5277,13.5465,54596.1003
2008-10-14 14:25:00,28.77,28.9,28.68,28.88,70752.08913649025,13.5465,13.6077,13.5041,13.5983,70752.0891
2008-10-14 14:30:00,28.91,28.94,28.68,28.73,70334.26183844011,13.6124,13.6266,13.5041,13.5277,70334.2618
2008-10-14 14:35:00,28.73,28.89,28.73,28.83,50139.27576601672,13.5277,13.603,13.5277,13.5748,50139.2758
2008-10-14 14:40:00,28.83,28.86,28.59,28.65,60863.50974930362,13.5748,13.5889,13.4618,13.49,60863.5097
2008-10-14 14:45:00,28.61,28.7,28.51,28.58,62534.818941504185,13.4712,13.5135,13.4241,13.457,62534.8189
2008-10-14 14:50:00,28.58,28.64,28.48,28.61,81197.77158774374,13.457,13.4853,13.41,13.4712,81197.7716
2008-10-14 14:55:00,28.61,28.61,28.48,28.53,57799.442896935936,13.4712,13.4712,13.41,13.4335,57799.4429
2008-10-14 15:00:00,28.53,28.77,28.48,28.69,75766.01671309193,13.4335,13.5465,13.41,13.5088,75766.0167
2008-10-14 15:05:00,28.69,28.89,28.68,28.89,70473.53760445683,13.5088,13.603,13.5041,13.603,70473.5376
2008-10-14 15:10:00,28.89,29.01,28.88,28.93,69498.60724233984,13.603,13.6595,13.5983,13.6218,69498.6072
2008-10-14 15:15:00,28.93,29.01,28.84,28.97,71866.29526462396,13.6218,13.6595,13.5795,13.6407,71866.2953
2008-10-14 15:20:00,28.97,29.03,28.79,28.8,55013.92757660167,13.6407,13.6689,13.5559,13.5606,55013.9276
2008-10-14 15:25:00,28.8,29.09,28.78,29.09,46378.83008356546,13.5606,13.6972,13.5512,13.6972,46378.8301
2008-10-14 15:30:00,29.1,29.37,29.1,29.29,91364.9025069638,13.7019,13.829,13.7019,13.7914,91364.9025
2008-10-14 15:35:00,29.29,29.39,29.04,29.09,83426.18384401115,13.7914,13.8384,13.6736,13.6972,83426.1838
2008-10-14 15:40:00,29.08,29.2,28.98,29.2,91086.35097493036,13.6925,13.749,13.6454,13.749,91086.351
2008-10-14 15:45:00,29.21,29.45,29.21,29.27,69498.60724233984,13.7537,13.8667,13.7537,13.7819,69498.6072
2008-10-14 15:50:00,29.26,29.27,29.09,29.11,104456.82451253482,13.7772,13.7819,13.6972,13.7066,104456.8245
2008-10-14 15:55:00,29.11,29.23,28.99,29.14,134122.56267409472,13.7066,13.7631,13.6501,13.7207,134122.5627
2008-10-15 09:30:00,28.58,28.63,28.34,28.5,44846.796657381616,13.457,13.4806,13.344,13.4194,44846.7967
2008-10-15 09:35:00,28.49,28.54,28.37,28.37,41086.35097493036,13.4147,13.4382,13.3582,13.3582,41086.351
2008-10-15 09:40:00,28.38,28.94,28.3,28.76,84261.83844011143,13.3629,13.6266,13.3252,13.5418,84261.8384
2008-10-15 09:45:00,28.77,28.83,28.55,28.78,46518.10584958218,13.5465,13.5748,13.4429,13.5512,46518.1058
2008-10-15 09:50:00,28.77,28.79,28.61,28.66,44289.69359331477,13.5465,13.5559,13.4712,13.4947,44289.6936
2008-10-15 09:55:00,28.61,28.75,28.58,28.66,51532.03342618384,13.4712,13.5371,13.457,13.4947,51532.0334
2008-10-15 10:00:00,28.64,28.66,28.48,28.63,84122.56267409472,13.4853,13.4947,13.41,13.4806,84122.5627
2008-10-15 10:05:00,28.65,28.65,28.52,28.62,53621.16991643454,13.49,13.49,13.4288,13.4759,53621.1699
2008-10-15 10:10:00,28.61,28.66,28.59,28.66,39136.490250696384,13.4712,13.4947,13.4618,13.4947,39136.4903
2008-10-15 10:15:00,28.66,28.66,28.51,28.56,62256.26740947076,13.4947,13.4947,13.4241,13.4476,62256.2674
2008-10-15 10:20:00,28.58,28.6,28.46,28.56,32451.25348189416,13.457,13.4665,13.4005,13.4476,32451.2535
2008-10-15 10:25:00,28.55,28.58,28.48,28.52,43871.86629526463,13.4429,13.457,13.41,13.4288,43871.8663
2008-10-15 10:30:00,28.52,28.58,28.47,28.52,53064.066852367694,13.4288,13.457,13.4053,13.4288,53064.0669
2008-10-15 10:35:00,28.51,28.58,28.45,28.53,61420.61281337048,13.4241,13.457,13.3958,13.4335,61420.6128
2008-10-15 10:40:00,28.55,28.6,28.38,28.4,48050.13927576602,13.4429,13.4665,13.3629,13.3723,48050.1393
2008-10-15 10:45:00,28.39,28.43,28.22,28.28,51532.03342618384,13.3676,13.3864,13.2875,13.3158,51532.0334
2008-10-15 10:50:00,28.28,28.3,28.15,28.26,63649.025069637886,13.3158,13.3252,13.2546,13.3064,63649.0251
2008-10-15 10:55:00,28.25,28.3,28.17,28.22,54596.10027855154,13.3017,13.3252,13.264,13.2875,54596.1003
2008-10-15 11:00:00,28.22,28.36,28.17,28.33,56406.6852367688,13.2875,13.3535,13.264,13.3393,56406.6852
2008-10-15 11:05:00,28.35,28.42,28.29,28.41,40807.79944289694,13.3487,13.3817,13.3205,13.377,40807.7994
2008-10-15 11:10:00,28.41,28.43,28.36,28.38,28969.359331476324,13.377,13.3864,13.3535,13.3629,28969.3593
2008-10-15 11:15:00,28.38,28.5,28.36,28.45,34122.56267409471,13.3629,13.4194,13.3535,13.3958,34122.5627
2008-10-15 11:20:00,28.45,28.47,28.3,28.3,34818.94150417828,13.3958,13.4053,13.3252,13.3252,34818.9415
2008-10-15 11:25:00,28.31,28.45,28.27,28.4,34958.21727019499,13.3299,13.3958,13.3111,13.3723,34958.2173
2008-10-15 11:30:00,28.4,28.49,28.39,28.41,27994.42896935933,13.3723,13.4147,13.3676,13.377,27994.429
2008-10-15 11:35:00,28.41,28.48,28.38,28.45,19916.43454038997,13.377,13.41,13.3629,13.3958,19916.4345
2008-10-15 11:40:00,28.46,28.5,28.39,28.39,34540.38997214485,13.4005,13.4194,13.3676,13.3676,34540.39
2008-10-15 11:45:00,28.41,28.44,28.29,28.37,24373.2590529248,13.377,13.3911,13.3205,13.3582,24373.2591
2008-10-15 11:50:00,28.36,28.37,28.25,28.36,22841.225626740947,13.3535,13.3582,13.3017,13.3535,22841.2256
2008-10-15 11:55:00,28.39,28.43,28.36,28.37,21587.74373259053,13.3676,13.3864,13.3535,13.3582,21587.7437
2008-10-15 12:00:00,28.35,28.43,28.29,28.3,26323.119777158776,13.3487,13.3864,13.3205,13.3252,26323.1198
2008-10-15 12:05:00,28.29,28.31,28.26,28.29,13649.025069637884,13.3205,13.3299,13.3064,13.3205,13649.0251
2008-10-15 12:10:00,28.28,28.35,28.27,28.34,22423.398328690808,13.3158,13.3487,13.3111,13.344,22423.3983
2008-10-15 12:15:00,28.34,28.34,28.22,28.25,42618.38440111421,13.344,13.344,13.2875,13.3017,42618.3844
2008-10-15 12:20:00,28.24,28.31,28.13,28.17,35933.14763231198,13.297,13.3299,13.2452,13.264,35933.1476
2008-10-15 12:25:00,28.16,28.25,28.16,28.21,22284.122562674096,13.2593,13.3017,13.2593,13.2828,22284.1226
2008-10-15 12:30:00,28.22,28.33,28.21,28.31,24094.707520891367,13.2875,13.3393,13.2828,13.3299,24094.7075
2008-10-15 12:35:00,28.32,28.39,28.3,28.39,23816.15598885794,13.3346,13.3676,13.3252,13.3676,23816.156
2008-10-15 12:40:00,28.4,28.45,28.37,28.43,35097.4930362117,13.3723,13.3958,13.3582,13.3864,35097.493
2008-10-15 12:45:00,28.43,28.47,28.42,28.45,39972.14484679666,13.3864,13.4053,13.3817,13.3958,39972.1448
2008-10-15 12:50:00,28.45,28.47,28.38,28.47,35097.4930362117,13.3958,13.4053,13.3629,13.4053,35097.493
2008-10-15 12:55:00,28.47,28.49,28.38,28.4,27298.05013927577,13.4053,13.4147,13.3629,13.3723,27298.0501
2008-10-15 13:00:00,28.39,28.4,28.3,28.3,34401.114206128135,13.3676,13.3723,13.3252,13.3252,34401.1142
2008-10-15 13:05:00,28.3,28.3,28.2,28.28,19637.883008356548,13.3252,13.3252,13.2781,13.3158,19637.883
2008-10-15 13:10:00,28.29,28.34,28.17,28.17,17688.022284122562,13.3205,13.344,13.264,13.264,17688.0223
2008-10-15 13:15:00,28.17,28.2,28.1,28.13,31337.04735376045,13.264,13.2781,13.231,13.2452,31337.0474
2008-10-15 13:20:00,28.14,28.25,28.05,28.07,44986.072423398335,13.2499,13.3017,13.2075,13.2169,44986.0724
2008-10-15 13:25:00,28.07,28.26,28.07,28.23,59052.92479108636,13.2169,13.3064,13.2169,13.2922,59052.9248
2008-10-15 13:30:00,28.25,28.28,28.07,28.12,52089.1364902507,13.3017,13.3158,13.2169,13.2405,52089.1365
2008-10-15 13:35:00,28.1,28.12,28.0,28.02,89554.31754874652,13.231,13.2405,13.1839,13.1934,89554.3175
2008-10-15 13:40:00,28.01,28.06,27.97,28.02,65738.16155988858,13.1887,13.2122,13.1698,13.1934,65738.1616
2008-10-15 13:45:00,28.04,28.05,28.0,28.02,33704.73537604457,13.2028,13.2075,13.1839,13.1934,33704.7354
2008-10-15 13:50:00,28.02,28.13,27.92,28.1,76880.22284122564,13.1934,13.2452,13.1463,13.231,76880.2228
2008-10-15 13:55:00,28.1,28.14,28.0,28.1,71309.19220055711,13.231,13.2499,13.1839,13.231,71309.1922
2008-10-15 14:00:00,28.12,28.17,27.96,27.97,68523.67688022285,13.2405,13.264,13.1651,13.1698,68523.6769
2008-10-15 14:05:00,27.96,28.09,27.88,27.92,38161.55988857939,13.1651,13.2263,13.1274,13.1463,38161.5599
2008-10-15 14:10:00,27.93,27.97,27.86,27.93,52785.51532033426,13.151,13.1698,13.118,13.151,52785.5153
2008-10-15 14:15:00,27.93,27.93,27.82,27.84,49164.34540389972,13.151,13.151,13.0992,13.1086,49164.3454
2008-10-15 14:20:00,27.84,27.87,27.78,27.82,105292.4791086351,13.1086,13.1227,13.0804,13.0992,105292.4791
2008-10-15 14:25:00,27.82,27.86,27.74,27.77,93454.03899721448,13.0992,13.118,13.0615,13.0757,93454.039
2008-10-15 14:30:00,27.77,27.8,27.71,27.73,98467.96657381616,13.0757,13.0898,13.0474,13.0568,98467.9666
2008-10-15 14:35:00,27.72,27.74,27.66,27.71,51810.58495821728,13.0521,13.0615,13.0239,13.0474,51810.585
2008-10-15 14:40:00,27.71,27.88,27.69,27.81,112952.64623955432,13.0474,13.1274,13.038,13.0945,112952.6462
2008-10-15 14:45:00,27.82,27.98,27.82,27.97,51532.03342618384,13.0992,13.1745,13.0992,13.1698,51532.0334
2008-10-15 14:50:00,27.97,27.97,27.82,27.87,61838.44011142062,13.1698,13.1698,13.0992,13.1227,61838.4401
2008-10-15 14:55:00,27.87,28.0,27.86,27.89,47353.760445682456,13.1227,13.1839,13.118,13.1322,47353.7604
2008-10-15 15:00:00,27.89,28.02,27.82,27.99,79526.46239554317,13.1322,13.1934,13.0992,13.1792,79526.4624
2008-10-15 15:05:00,27.99,28.27,27.98,28.15,70473.53760445683,13.1792,13.3111,13.1745,13.2546,70473.5376
2008-10-15 15:10:00,28.16,28.18,28.02,28.02,59470.75208913649,13.2593,13.2687,13.1934,13.1934,59470.7521
2008-10-15 15:15:00,28.03,28.17,27.91,27.99,50696.378830083566,13.1981,13.264,13.1416,13.1792,50696.3788
2008-10-15 15:20:00,27.98,28.05,27.87,28.04,62116.99164345404,13.1745,13.2075,13.1227,13.2028,62116.9916
2008-10-15 15:25:00,28.02,28.05,27.82,27.83,40250.696378830085,13.1934,13.2075,13.0992,13.1039,40250.6964
2008-10-15 15:30:00,27.86,27.89,27.82,27.84,78272.98050139277,13.118,13.1322,13.0992,13.1086,78272.9805
2008-10-15 15:35:00,27.84,27.96,27.82,27.82,63370.47353760446,13.1086,13.1651,13.0992,13.0992,63370.4735
2008-10-15 15:40:00,27.8,27.86,27.71,27.76,101810.58495821728,13.0898,13.118,13.0474,13.0709,101810.585
2008-10-15 15:45:00,27.76,27.77,27.69,27.71,99721.44846796658,13.0709,13.0757,13.038,13.0474,99721.4485
2008-10-15 15:50:00,27.71,27.73,27.52,27.54,116155.98885793872,13.0474,13.0568,12.9579,12.9674,116155.9889
2008-10-15 15:55:00,27.54,27.54,26.89,27.17,274651.81058495824,12.9674,12.9674,12.6613,12.7931,274651.8106
2008-10-16 09:30:00,27.21,27.31,26.65,26.96,93314.76323119778,12.812,12.8591,12.5483,12.6943,93314.7632
2008-10-16 09:35:00,26.96,27.49,26.93,27.37,65877.4373259053,12.6943,12.9438,12.6801,12.8873,65877.4373
2008-10-16 09:40:00,27.42,27.49,27.28,27.45,31197.771587743733,12.9109,12.9438,12.8449,12.925,31197.7716
2008-10-16 09:45:00,27.44,27.66,27.36,27.53,44986.072423398335,12.9203,13.0239,12.8826,12.9626,44986.0724
2008-10-16 09:50:00,27.55,27.7,27.48,27.67,64902.50696378831,12.9721,13.0427,12.9391,13.0286,64902.507
2008-10-16 09:55:00,27.68,27.69,27.51,27.59,54735.37604456825,13.0333,13.038,12.9532,12.9909,54735.376
2008-10-16 10:00:00,27.59,27.59,27.28,27.36,68384.40111420614,12.9909,12.9909,12.8449,12.8826,68384.4011
2008-10-16 10:05:00,27.37,27.52,27.28,27.4,56128.13370473538,12.8873,12.9579,12.8449,12.9014,56128.1337
2008-10-16 10:10:00,27.37,27.4,27.13,27.28,110306.40668523675,12.8873,12.9014,12.7743,12.8449,110306.4067
2008-10-16 10:15:00,27.28,27.44,27.03,27.03,71030.64066852369,12.8449,12.9203,12.7272,12.7272,71030.6407
2008-10-16 10:20:00,27.02,27.22,26.97,27.05,61559.88857938719,12.7225,12.8167,12.699,12.7366,61559.8886
2008-10-16 10:25:00,27.05,27.1,26.78,26.78,36768.802228412256,12.7366,12.7602,12.6095,12.6095,36768.8022
2008-10-16 10:30:00,26.79,26.8,26.67,26.74,65320.33426183844,12.6142,12.6189,12.5577,12.5907,65320.3343
2008-10-16 10:35:00,26.75,26.76,26.49,26.55,49303.621169916434,12.5954,12.6001,12.473,12.5012,49303.6212
2008-10-16 10:40:00,26.53,26.64,26.49,26.54,98885.7938718663,12.4918,12.5436,12.473,12.4965,98885.7939
2008-10-16 10:45:00,26.54,26.62,26.36,26.61,48328.690807799445,12.4965,12.5342,12.4117,12.5295,48328.6908
2008-10-16 10:50:00,26.62,26.68,26.45,26.52,36908.07799442897,12.5342,12.5624,12.4541,12.4871,36908.078
2008-10-16 10:55:00,26.52,26.61,26.36,26.36,41225.62674094708,12.4871,12.5295,12.4117,12.4117,41225.6267
2008-10-16 11:00:00,26.38,26.48,26.23,26.4,66434.54038997214,12.4212,12.4682,12.3505,12.4306,66434.5404
2008-10-16 11:05:00,26.38,26.46,26.24,26.26,61002.785515320335,12.4212,12.4588,12.3552,12.3647,61002.7855
2008-10-16 11:10:00,26.26,26.36,26.09,26.18,68245.12534818942,12.3647,12.4117,12.2846,12.327,68245.1253
2008-10-16 11:15:00,26.16,26.36,26.09,26.31,48050.13927576602,12.3176,12.4117,12.2846,12.3882,48050.1393
2008-10-16 11:20:00,26.3,26.53,26.27,26.53,47493.03621169917,12.3835,12.4918,12.3694,12.4918,47493.0362
2008-10-16 11:25:00,26.52,26.58,26.4,26.42,38022.28412256268,12.4871,12.5153,12.4306,12.44,38022.2841
2008-10-16 11:30:00,26.42,26.72,26.4,26.63,58356.54596100279,12.44,12.5813,12.4306,12.5389,58356.546
2008-10-16 11:35:00,26.63,26.8,26.61,26.65,49442.89693593315,12.5389,12.6189,12.5295,12.5483,49442.8969
2008-10-16 11:40:00,26.65,26.73,26.56,26.72,47493.03621169917,12.5483,12.586,12.5059,12.5813,47493.0362
2008-10-16 11:45:00,26.72,26.79,26.67,26.72,56963.78830083566,12.5813,12.6142,12.5577,12.5813,56963.7883
2008-10-16 11:50:00,26.71,26.87,26.61,26.83,56963.78830083566,12.5765,12.6519,12.5295,12.633,56963.7883
2008-10-16 11:55:00,26.81,26.84,26.64,26.76,54456.82451253482,12.6236,12.6378,12.5436,12.6001,54456.8245
2008-10-16 12:00:00,26.75,26.79,26.59,26.62,69220.0557103064,12.5954,12.6142,12.52,12.5342,69220.0557
2008-10-16 12:05:00,26.64,26.78,26.62,26.72,45125.34818941505,12.5436,12.6095,12.5342,12.5813,45125.3482
2008-10-16 12:10:00,26.72,27.18,26.72,27.16,58495.8217270195,12.5813,12.7978,12.5813,12.7884,58495.8217
2008-10-16 12:15:00,27.17,27.38,27.16,27.36,65877.4373259053,12.7931,12.892,12.7884,12.8826,65877.4373
2008-10-16 12:20:00,27.36,27.65,27.36,27.44,56824.51253481895,12.8826,13.0192,12.8826,12.9203,56824.5125
2008-10-16 12:25:00,27.46,27.55,27.29,27.31,45403.89972144847,12.9297,12.9721,12.8496,12.8591,45403.8997
2008-10-16 12:30:00,27.29,27.36,27.11,27.15,61281.337047353765,12.8496,12.8826,12.7649,12.7837,61281.337
2008-10-16 12:35:00,27.15,27.23,27.05,27.15,72144.84679665738,12.7837,12.8214,12.7366,12.7837,72144.8468
2008-10-16 12:40:00,27.15,27.23,26.95,26.98,36768.802228412256,12.7837,12.8214,12.6896,12.7037,36768.8022
2008-10-16 12:45:00,26.98,27.27,26.95,27.25,56267.40947075209,12.7037,12.8402,12.6896,12.8308,56267.4095
2008-10-16 12:50:00,27.21,27.21,26.92,27.18,53342.61838440112,12.812,12.812,12.6754,12.7978,53342.6184
2008-10-16 12:55:00,27.2,27.22,26.93,27.01,22980.501392757666,12.8073,12.8167,12.6801,12.7178,22980.5014
2008-10-16 13:00:00,26.98,27.13,26.94,27.07,29247.91086350975,12.7037,12.7743,12.6848,12.7461,29247.9109
2008-10-16 13:05:00,27.08,27.14,26.86,26.88,26183.844011142064,12.7508,12.779,12.6472,12.6566,26183.844
2008-10-16 13:10:00,26.9,27.04,26.88,26.98,56267.40947075209,12.666,12.7319,12.6566,12.7037,56267.4095
2008-10-16 13:15:00,26.99,27.11,26.95,27.05,16295.264623955432,12.7084,12.7649,12.6896,12.7366,16295.2646
2008-10-16 13:20:00,26.98,27.14,26.98,26.99,23398.3286908078,12.7037,12.779,12.7037,12.7084,23398.3287
2008-10-16 13:25:00,27.0,27.02,26.92,26.95,15181.058495821728,12.7131,12.7225,12.6754,12.6896,15181.0585
2008-10-16 13:30:00,26.89,27.0,26.86,26.95,22980.501392757666,12.6613,12.7131,12.6472,12.6896,22980.5014
2008-10-16 13:35:00,26.96,26.99,26.72,26.75,22423.398328690808,12.6943,12.7084,12.5813,12.5954,22423.3983
2008-10-16 13:40:00,26.75,26.89,26.72,26.87,22980.501392757666,12.5954,12.6613,12.5813,12.6519,22980.5014
2008-10-16 13:45:00,26.87,27.0,26.87,26.92,36211.69916434541,12.6519,12.7131,12.6519,12.6754,36211.6992
2008-10-16 13:50:00,26.94,27.09,26.92,27.06,12256.267409470753,12.6848,12.7555,12.6754,12.7413,12256.2674
2008-10-16 13:55:00,27.06,27.34,27.06,27.21,31197.771587743733,12.7413,12.8732,12.7413,12.812,31197.7716
2008-10-16 14:00:00,27.21,27.26,27.1,27.1,23398.3286908078,12.812,12.8355,12.7602,12.7602,23398.3287
2008-10-16 14:05:00,27.09,27.16,26.99,27.04,36908.07799442897,12.7555,12.7884,12.7084,12.7319,36908.078
2008-10-16 14:10:00,27.03,27.12,26.87,26.94,29805.013927576605,12.7272,12.7696,12.6519,12.6848,29805.0139
2008-10-16 14:15:00,26.95,27.03,26.92,27.0,19637.883008356548,12.6896,12.7272,12.6754,12.7131,19637.883
2008-10-16 14:20:00,27.0,27.04,26.95,26.95,17130.91922005571,12.7131,12.7319,12.6896,12.6896,17130.9192
2008-10-16 14:25:00,26.99,26.99,26.85,26.94,28133.704735376046,12.7084,12.7084,12.6425,12.6848,28133.7047
2008-10-16 14:30:00,26.95,27.03,26.84,27.03,25487.4651810585,12.6896,12.7272,12.6378,12.7272,25487.4652
2008-10-16 14:35:00,27.02,27.13,26.98,27.12,29247.91086350975,12.7225,12.7743,12.7037,12.7696,29247.9109
2008-10-16 14:40:00,27.11,27.14,27.01,27.06,33565.45961002786,12.7649,12.779,12.7178,12.7413,33565.4596
2008-10-16 14:45:00,27.06,27.45,27.03,27.44,53621.16991643454,12.7413,12.925,12.7272,12.9203,53621.1699
2008-10-16 14:50:00,27.42,27.53,27.35,27.43,60167.13091922006,12.9109,12.9626,12.8779,12.9156,60167.1309
2008-10-16 14:55:00,27.44,27.51,27.27,27.33,28272.98050139276,12.9203,12.9532,12.8402,12.8685,28272.9805
2008-10-16 15:00:00,27.33,27.56,27.27,27.43,54178.2729805014,12.8685,12.9768,12.8402,12.9156,54178.273
2008-10-16 15:05:00,27.47,27.81,27.41,27.79,62395.543175487466,12.9344,13.0945,12.9061,13.0851,62395.5432
2008-10-16 15:10:00,27.79,27.94,27.66,27.88,78412.25626740948,13.0851,13.1557,13.0239,13.1274,78412.2563
2008-10-16 15:15:00,27.88,27.97,27.71,27.73,109888.57938718663,13.1274,13.1698,13.0474,13.0568,109888.5794
2008-10-16 15:20:00,27.74,27.8,27.66,27.72,59192.20055710307,13.0615,13.0898,13.0239,13.0521,59192.2006
2008-10-16 15:25:00,27.73,27.79,27.62,27.69,68384.40111420614,13.0568,13.0851,13.005,13.038,68384.4011
2008-10-16 15:30:00,27.66,27.84,27.46,27.46,89554.31754874652,13.0239,13.1086,12.9297,12.9297,89554.3175
2008-10-16 15:35:00,27.47,27.72,27.4,27.69,97214.48467966574,12.9344,13.0521,12.9014,13.038,97214.4847
2008-10-16 15:40:00,27.69,27.93,27.68,27.92,132869.08077994428,13.038,13.151,13.0333,13.1463,132869.0808
2008-10-16 15:45:00,27.92,28.11,27.87,28.02,69777.15877437327,13.1463,13.2357,13.1227,13.1934,69777.1588
2008-10-16 15:50:00,28.03,28.04,27.9,27.99,76044.56824512535,13.1981,13.2028,13.1369,13.1792,76044.5682
2008-10-16 15:55:00,28.02,28.08,27.9,27.93,163788.3008356546,13.1934,13.2216,13.1369,13.151,163788.3008
2008-10-17 09:30:00,27.49,27.49,25.86,27.17,360863.5097493036,12.9438,12.9438,12.1763,12.7931,360863.5097
2008-10-17 09:35:00,27.17,27.28,27.06,27.18,40807.79944289694,12.7931,12.8449,12.7413,12.7978,40807.7994
2008-10-17 09:40:00,27.18,27.51,27.18,27.46,49303.621169916434,12.7978,12.9532,12.7978,12.9297,49303.6212
2008-10-17 09:45:00,27.51,27.77,27.48,27.74,44289.69359331477,12.9532,13.0757,12.9391,13.0615,44289.6936
2008-10-17 09:50:00,27.74,27.97,27.71,27.93,44011.14206128134,13.0615,13.1698,13.0474,13.151,44011.1421
2008-10-17 09:55:00,27.93,27.99,27.82,27.89,41504.178272980505,13.151,13.1792,13.0992,13.1322,41504.1783
2008-10-17 10:00:00,27.87,28.12,27.87,28.1,31894.1504178273,13.1227,13.2405,13.1227,13.231,31894.1504
2008-10-17 10:05:00,28.08,28.17,27.71,27.77,63231.197771587744,13.2216,13.264,13.0474,13.0757,63231.1978
2008-10-17 10:10:00,27.77,27.79,27.58,27.64,35933.14763231198,13.0757,13.0851,12.9862,13.0144,35933.1476
2008-10-17 10:15:00,27.64,27.79,27.62,27.79,40807.79944289694,13.0144,13.0851,13.005,13.0851,40807.7994
2008-10-17 10:20:00,27.78,27.8,27.66,27.68,24373.2590529248,13.0804,13.0898,13.0239,13.0333,24373.2591
2008-10-17 10:25:00,27.69,27.72,27.56,27.71,19777.15877437326,13.038,13.0521,12.9768,13.0474,19777.1588
2008-10-17 10:30:00,27.68,27.7,27.53,27.58,21587.74373259053,13.0333,13.0427,12.9626,12.9862,21587.7437
2008-10-17 10:35:00,27.56,27.72,27.56,27.72,17409.47075208914,12.9768,13.0521,12.9768,13.0521,17409.4708
2008-10-17 10:40:00,27.71,27.86,27.71,27.86,21448.46796657382,13.0474,13.118,13.0474,13.118,21448.468
2008-10-17 10:45:00,27.87,28.05,27.86,28.04,22284.122562674096,13.1227,13.2075,13.118,13.2028,22284.1226
2008-10-17 10:50:00,28.02,28.09,28.02,28.02,31615.598885793872,13.1934,13.2263,13.1934,13.1934,31615.5989
2008-10-17 10:55:00,28.02,28.07,28.01,28.06,36350.97493036212,13.1934,13.2169,13.1887,13.2122,36350.9749
2008-10-17 11:00:00,28.05,28.18,28.02,28.16,59749.30362116992,13.2075,13.2687,13.1934,13.2593,59749.3036
2008-10-17 11:05:00,28.15,28.4,28.15,28.36,63509.74930362117,13.2546,13.3723,13.2546,13.3535,63509.7493
2008-10-17 11:10:00,28.38,28.43,28.33,28.38,38440.11142061282,13.3629,13.3864,13.3393,13.3629,38440.1114
2008-10-17 11:15:00,28.38,28.38,28.24,28.26,34679.66573816156,13.3629,13.3629,13.297,13.3064,34679.6657
2008-10-17 11:20:00,28.26,28.36,28.25,28.35,46239.55431754875,13.3064,13.3535,13.3017,13.3487,46239.5543
2008-10-17 11:25:00,28.35,28.38,28.23,28.32,30083.56545961003,13.3487,13.3629,13.2922,13.3346,30083.5655
2008-10-17 11:30:00,28.3,28.35,28.25,28.3,33565.45961002786,13.3252,13.3487,13.3017,13.3252,33565.4596
2008-10-17 11:35:00,28.31,28.31,28.2,28.25,31197.771587743733,13.3299,13.3299,13.2781,13.3017,31197.7716
2008-10-17 11:40:00,28.25,28.43,28.22,28.36,54317.54874651811,13.3017,13.3864,13.2875,13.3535,54317.5487
2008-10-17 11:45:00,28.36,28.39,28.31,28.37,28412.25626740948,13.3535,13.3676,13.3299,13.3582,28412.2563
2008-10-17 11:50:00,28.38,28.38,28.31,28.33,33286.908077994434,13.3629,13.3629,13.3299,13.3393,33286.9081
2008-10-17 11:55:00,28.35,28.38,28.33,28.35,20473.537604456826,13.3487,13.3629,13.3393,13.3487,20473.5376
2008-10-17 12:00:00,28.35,28.5,28.35,28.47,38022.28412256268,13.3487,13.4194,13.3487,13.4053,38022.2841
2008-10-17 12:05:00,28.47,28.48,28.39,28.47,32172.70194986073,13.4053,13.41,13.3676,13.4053,32172.7019
2008-10-17 12:10:00,28.5,28.58,28.45,28.5,33565.45961002786,13.4194,13.457,13.3958,13.4194,33565.4596
2008-10-17 12:15:00,28.49,28.55,28.47,28.5,26183.844011142064,13.4147,13.4429,13.4053,13.4194,26183.844
2008-10-17 12:20:00,28.5,28.57,28.5,28.55,18105.849582172705,13.4194,13.4523,13.4194,13.4429,18105.8496
2008-10-17 12:25:00,28.57,28.6,28.54,28.59,21587.74373259053,13.4523,13.4665,13.4382,13.4618,21587.7437
2008-10-17 12:30:00,28.57,28.61,28.45,28.47,17966.57381615599,13.4523,13.4712,13.3958,13.4053,17966.5738
2008-10-17 12:35:00,28.47,28.53,28.45,28.52,16573.816155988858,13.4053,13.4335,13.3958,13.4288,16573.8162
2008-10-17 12:40:00,28.51,28.65,28.51,28.61,20612.813370473537,13.4241,13.49,13.4241,13.4712,20612.8134
2008-10-17 12:45:00,28.6,28.68,28.53,28.61,26183.844011142064,13.4665,13.5041,13.4335,13.4712,26183.844
2008-10-17 12:50:00,28.61,28.72,28.55,28.71,56545.96100278552,13.4712,13.523,13.4429,13.5183,56545.961
2008-10-17 12:55:00,28.72,28.89,28.72,28.84,44428.96935933148,13.523,13.603,13.523,13.5795,44428.9694
2008-10-17 13:00:00,28.85,29.06,28.85,28.95,29108.63509749304,13.5842,13.6831,13.5842,13.6313,29108.6351
2008-10-17 13:05:00,28.93,28.95,28.88,28.89,18802.228412256267,13.6218,13.6313,13.5983,13.603,18802.2284
2008-10-17 13:10:00,28.89,28.94,28.74,28.83,26601.671309192203,13.603,13.6266,13.5324,13.5748,26601.6713
2008-10-17 13:15:00,28.82,28.83,28.72,28.83,15738.16155988858,13.5701,13.5748,13.523,13.5748,15738.1616
2008-10-17 13:20:00,28.82,28.99,28.81,28.96,19498.60724233984,13.5701,13.6501,13.5653,13.636,19498.6072
2008-10-17 13:25:00,28.96,28.97,28.81,28.86,15041.782729805014,13.636,13.6407,13.5653,13.5889,15041.7827
2008-10-17 13:30:00,28.89,29.03,28.86,29.02,20194.9860724234,13.603,13.6689,13.5889,13.6642,20194.9861
2008-10-17 13:35:00,29.02,29.15,29.02,29.15,27019.49860724234,13.6642,13.7254,13.6642,13.7254,27019.4986
2008-10-17 13:40:00,29.17,29.23,29.09,29.11,21727.01949860724,13.7349,13.7631,13.6972,13.7066,21727.0195
2008-10-17 13:45:00,29.11,29.12,28.97,29.01,13649.025069637884,13.7066,13.7113,13.6407,13.6595,13649.0251
2008-10-17 13:50:00,28.99,29.03,28.93,28.98,18662.952646239555,13.6501,13.6689,13.6218,13.6454,18662.9526
2008-10-17 13:55:00,28.96,29.04,28.94,29.04,13788.300835654596,13.636,13.6736,13.6266,13.6736,13788.3008
2008-10-17 14:00:00,29.01,29.12,29.0,29.02,36350.97493036212,13.6595,13.7113,13.6548,13.6642,36350.9749
2008-10-17 14:05:00,29.01,29.1,28.93,28.93,28830.08356545961,13.6595,13.7019,13.6218,13.6218,28830.0836
2008-10-17 14:10:00,28.92,28.95,28.83,28.83,12395.543175487466,13.6171,13.6313,13.5748,13.5748,12395.5432
2008-10-17 14:15:00,28.84,28.85,28.76,28.76,21309.192200557103,13.5795,13.5842,13.5418,13.5418,21309.1922
2008-10-17 14:20:00,28.78,28.78,28.59,28.61,28272.98050139276,13.5512,13.5512,13.4618,13.4712,28272.9805
2008-10-17 14:25:00,28.61,28.65,28.6,28.62,12674.094707520891,13.4712,13.49,13.4665,13.4759,12674.0947
2008-10-17 14:30:00,28.63,28.74,28.61,28.67,29805.013927576605,13.4806,13.5324,13.4712,13.4994,29805.0139
2008-10-17 14:35:00,28.68,28.76,28.5,28.5,29944.28969359332,13.5041,13.5418,13.4194,13.4194,29944.2897
2008-10-17 14:40:00,28.5,28.52,28.31,28.42,44011.14206128134,13.4194,13.4288,13.3299,13.3817,44011.1421
2008-10-17 14:45:00,28.42,28.58,28.38,28.56,34540.38997214485,13.3817,13.457,13.3629,13.4476,34540.39
2008-10-17 14:50:00,28.56,28.61,28.45,28.48,38718.66295264624,13.4476,13.4712,13.3958,13.41,38718.663
2008-10-17 14:55:00,28.45,28.58,28.24,28.51,27158.774373259053,13.3958,13.457,13.297,13.4241,27158.7744
2008-10-17 15:00:00,28.54,28.75,28.5,28.71,48746.51810584959,13.4382,13.5371,13.4194,13.5183,48746.5181
2008-10-17 15:05:00,28.71,28.77,28.6,28.73,49860.72423398329,13.5183,13.5465,13.4665,13.5277,49860.7242
2008-10-17 15:10:00,28.71,28.71,28.49,28.61,47353.760445682456,13.5183,13.5183,13.4147,13.4712,47353.7604
2008-10-17 15:15:00,28.59,28.64,28.42,28.43,46796.6573816156,13.4618,13.4853,13.3817,13.3864,46796.6574
2008-10-17 15:20:00,28.41,28.43,28.05,28.27,70194.9860724234,13.377,13.3864,13.2075,13.3111,70194.9861
2008-10-17 15:25:00,28.29,28.42,28.21,28.33,63788.3008356546,13.3205,13.3817,13.2828,13.3393,63788.3008
2008-10-17 15:30:00,28.36,28.55,28.33,28.43,54317.54874651811,13.3535,13.4429,13.3393,13.3864,54317.5487
2008-10-17 15:35:00,28.43,28.5,28.05,28.21,202924.79108635092,13.3864,13.4194,13.2075,13.2828,202924.7911
2008-10-17 15:40:00,28.22,28.49,28.14,28.43,64345.40389972145,13.2875,13.4147,13.2499,13.3864,64345.4039
2008-10-17 15:45:00,28.43,28.43,28.19,28.19,47353.760445682456,13.3864,13.3864,13.2734,13.2734,47353.7604
2008-10-17 15:50:00,28.19,28.27,28.07,28.19,104596.10027855154,13.2734,13.3111,13.2169,13.2734,104596.1003
2008-10-17 15:55:00,28.17,28.25,28.08,28.09,162813.37047353762,13.264,13.3017,13.2216,13.2263,162813.3705
2008-10-20 09:30:00,28.44,28.8,27.79,27.88,60724.23398328691,13.3911,13.5606,13.0851,13.1274,60724.234
2008-10-20 09:35:00,27.88,28.15,27.85,27.94,26462.395543175488,13.1274,13.2546,13.1133,13.1557,26462.3955
2008-10-20 09:40:00,27.94,27.99,27.7,27.82,48189.41504178273,13.1557,13.1792,13.0427,13.0992,48189.415
2008-10-20 09:45:00,27.87,27.97,27.81,27.97,43593.3147632312,13.1227,13.1698,13.0945,13.1698,43593.3148
2008-10-20 09:50:00,27.97,28.12,27.97,28.06,32311.97771587744,13.1698,13.2405,13.1698,13.2122,32311.9777
2008-10-20 09:55:00,28.07,28.39,28.05,28.38,36908.07799442897,13.2169,13.3676,13.2075,13.3629,36908.078
2008-10-20 10:00:00,28.39,28.51,28.39,28.4,85515.32033426184,13.3676,13.4241,13.3676,13.3723,85515.3203
2008-10-20 10:05:00,28.4,28.49,28.4,28.48,179247.91086350975,13.3723,13.4147,13.3723,13.41,179247.9109
2008-10-20 10:10:00,28.48,28.67,28.48,28.63,103203.3426183844,13.41,13.4994,13.41,13.4806,103203.3426
2008-10-20 10:15:00,28.63,28.73,28.61,28.69,39832.86908077994,13.4806,13.5277,13.4712,13.5088,39832.8691
2008-10-20 10:20:00,28.71,28.84,28.66,28.78,44846.796657381616,13.5183,13.5795,13.4947,13.5512,44846.7967
2008-10-20 10:25:00,28.78,28.89,28.31,28.68,160445.6824512535,13.5512,13.603,13.3299,13.5041,160445.6825
2008-10-20 10:30:00,28.73,28.81,28.6,28.8,42757.66016713092,13.5277,13.5653,13.4665,13.5606,42757.6602
2008-10-20 10:35:00,28.81,28.86,28.8,28.84,27158.774373259053,13.5653,13.5889,13.5606,13.5795,27158.7744
2008-10-20 10:40:00,28.86,28.87,28.78,28.82,20473.537604456826,13.5889,13.5936,13.5512,13.5701,20473.5376
2008-10-20 10:45:00,28.86,28.92,28.79,28.82,62534.818941504185,13.5889,13.6171,13.5559,13.5701,62534.8189
2008-10-20 10:50:00,28.86,28.9,28.7,28.73,43036.21169916435,13.5889,13.6077,13.5135,13.5277,43036.2117
2008-10-20 10:55:00,28.73,28.76,28.7,28.75,31754.874651810587,13.5277,13.5418,13.5135,13.5371,31754.8747
2008-10-20 11:00:00,28.75,28.76,28.58,28.58,17966.57381615599,13.5371,13.5418,13.457,13.457,17966.5738
2008-10-20 11:05:00,28.56,28.58,28.51,28.55,25208.91364902507,13.4476,13.457,13.4241,13.4429,25208.9136
2008-10-20 11:10:00,28.53,28.53,28.43,28.48,33844.01114206128,13.4335,13.4335,13.3864,13.41,33844.0111
2008-10-20 11:15:00,28.48,28.53,28.45,28.48,22980.501392757666,13.41,13.4335,13.3958,13.41,22980.5014
2008-10-20 11:20:00,28.48,28.71,28.48,28.68,72423.39832869082,13.41,13.5183,13.41,13.5041,72423.3983
2008-10-20 11:25:00,28.71,28.81,28.68,28.81,48746.51810584959,13.5183,13.5653,13.5041,13.5653,48746.5181
2008-10-20 11:30:00,28.83,28.94,28.76,28.79,33704.73537604457,13.5748,13.6266,13.5418,13.5559,33704.7354
2008-10-20 11:35:00,28.77,28.81,28.7,28.73,12256.267409470753,13.5465,13.5653,13.5135,13.5277,12256.2674
2008-10-20 11:40:00,28.73,28.81,28.68,28.81,15320.33426183844,13.5277,13.5653,13.5041,13.5653,15320.3343
2008-10-20 11:45:00,28.81,28.99,28.81,28.92,17966.57381615599,13.5653,13.6501,13.5653,13.6171,17966.5738
2008-10-20 11:50:00,28.91,28.97,28.89,28.94,15041.782729805014,13.6124,13.6407,13.603,13.6266,15041.7827
2008-10-20 11:55:00,28.95,29.05,28.95,28.99,17548.74651810585,13.6313,13.6783,13.6313,13.6501,17548.7465
2008-10-20 12:00:00,29.0,29.01,28.9,28.9,14066.852367688023,13.6548,13.6595,13.6077,13.6077,14066.8524
2008-10-20 12:05:00,28.89,28.91,28.83,28.86,19777.15877437326,13.603,13.6124,13.5748,13.5889,19777.1588
2008-10-20 12:10:00,28.86,28.9,28.84,28.86,16155.98885793872,13.5889,13.6077,13.5795,13.5889,16155.9889
2008-10-20 12:15:00,28.85,29.1,28.85,29.01,28690.807799442897,13.5842,13.7019,13.5842,13.6595,28690.8078
2008-10-20 12:20:00,28.98,29.0,28.95,28.99,13091.922005571032,13.6454,13.6548,13.6313,13.6501,13091.922
2008-10-20 12:25:00,28.99,29.01,28.83,28.84,15320.33426183844,13.6501,13.6595,13.5748,13.5795,15320.3343
2008-10-20 12:30:00,28.85,28.86,28.79,28.83,14206.128133704737,13.5842,13.5889,13.5559,13.5748,14206.1281
2008-10-20 12:35:00,28.81,28.81,28.68,28.68,13231.197771587744,13.5653,13.5653,13.5041,13.5041,13231.1978
2008-10-20 12:40:00,28.71,28.73,28.66,28.66,15041.782729805014,13.5183,13.5277,13.4947,13.4947,15041.7827
2008-10-20 12:45:00,28.66,28.77,28.64,28.76,8356.545961002786,13.4947,13.5465,13.4853,13.5418,8356.546
2008-10-20 12:50:00,28.77,28.77,28.64,28.66,24373.2590529248,13.5465,13.5465,13.4853,13.4947,24373.2591
2008-10-20 12:55:00,28.66,28.79,28.66,28.74,28272.98050139276,13.4947,13.5559,13.4947,13.5324,28272.9805
2008-10-20 13:00:00,28.73,28.75,28.59,28.59,10306.406685236769,13.5277,13.5371,13.4618,13.4618,10306.4067
2008-10-20 13:05:00,28.58,28.65,28.56,28.61,16434.540389972146,13.457,13.49,13.4476,13.4712,16434.5404
2008-10-20 13:10:00,28.61,28.67,28.59,28.63,19220.05571030641,13.4712,13.4994,13.4618,13.4806,19220.0557
2008-10-20 13:15:00,28.62,28.71,28.61,28.71,17827.298050139278,13.4759,13.5183,13.4712,13.5183,17827.2981
2008-10-20 13:20:00,28.71,28.73,28.7,28.71,5710.306406685237,13.5183,13.5277,13.5135,13.5183,5710.3064
2008-10-20 13:25:00,28.71,28.88,28.71,28.85,21309.192200557103,13.5183,13.5983,13.5183,13.5842,21309.1922
2008-10-20 13:30:00,28.86,28.96,28.85,28.92,28551.532033426185,13.5889,13.636,13.5842,13.6171,28551.532
2008-10-20 13:35:00,28.93,28.99,28.88,28.91,19637.883008356548,13.6218,13.6501,13.5983,13.6124,19637.883
2008-10-20 13:40:00,28.91,28.96,28.88,28.94,32033.42618384401,13.6124,13.636,13.5983,13.6266,32033.4262
2008-10-20 13:45:00,28.91,28.97,28.89,28.97,15041.782729805014,13.6124,13.6407,13.603,13.6407,15041.7827
2008-10-20 13:50:00,28.96,29.01,28.92,29.01,17688.022284122562,13.636,13.6595,13.6171,13.6595,17688.0223
2008-10-20 13:55:00,29.01,29.02,28.95,28.98,18662.952646239555,13.6595,13.6642,13.6313,13.6454,18662.9526
2008-10-20 14:00:00,28.99,29.14,28.96,29.14,42061.28133704736,13.6501,13.7207,13.636,13.7207,42061.2813
2008-10-20 14:05:00,29.13,29.24,29.1,29.2,38857.93871866296,13.716,13.7678,13.7019,13.749,38857.9387
2008-10-20 14:10:00,29.19,29.24,29.11,29.14,27715.877437325908,13.7443,13.7678,13.7066,13.7207,27715.8774
2008-10-20 14:15:00,29.11,29.12,29.01,29.06,20891.364902506964,13.7066,13.7113,13.6595,13.6831,20891.3649
2008-10-20 14:20:00,29.06,29.1,29.03,29.03,33286.908077994434,13.6831,13.7019,13.6689,13.6689,33286.9081
2008-10-20 14:25:00,29.03,29.06,28.99,29.03,21169.91643454039,13.6689,13.6831,13.6501,13.6689,21169.9164
2008-10-20 14:30:00,29.03,29.04,28.97,29.04,32172.70194986073,13.6689,13.6736,13.6407,13.6736,32172.7019
2008-10-20 14:35:00,29.04,29.17,29.04,29.17,75348.1894150418,13.6736,13.7349,13.6736,13.7349,75348.1894
2008-10-20 14:40:00,29.17,29.27,29.16,29.26,44289.69359331477,13.7349,13.7819,13.7301,13.7772,44289.6936
2008-10-20 14:45:00,29.27,29.3,29.24,29.26,34540.38997214485,13.7819,13.7961,13.7678,13.7772,34540.39
2008-10-20 14:50:00,29.26,29.26,29.11,29.11,45961.00278551533,13.7772,13.7772,13.7066,13.7066,45961.0028
2008-10-20 14:55:00,29.11,29.15,29.05,29.13,20612.813370473537,13.7066,13.7254,13.6783,13.716,20612.8134
2008-10-20 15:00:00,29.11,29.27,29.11,29.25,17548.74651810585,13.7066,13.7819,13.7066,13.7725,17548.7465
2008-10-20 15:05:00,29.26,29.26,29.05,29.15,29247.91086350975,13.7772,13.7772,13.6783,13.7254,29247.9109
2008-10-20 15:10:00,29.14,29.27,29.13,29.2,31058.49582172702,13.7207,13.7819,13.716,13.749,31058.4958
2008-10-20 15:15:00,29.19,29.29,29.14,29.27,23119.777158774374,13.7443,13.7914,13.7207,13.7819,23119.7772
2008-10-20 15:20:00,29.27,29.27,29.16,29.21,24930.362116991644,13.7819,13.7819,13.7301,13.7537,24930.3621
2008-10-20 15:25:00,29.19,29.21,29.13,29.19,31615.598885793872,13.7443,13.7537,13.716,13.7443,31615.5989
2008-10-20 15:30:00,29.19,29.22,29.09,29.19,119637.88300835656,13.7443,13.7584,13.6972,13.7443,119637.883
2008-10-20 15:35:00,29.19,29.26,29.14,29.21,93732.59052924791,13.7443,13.7772,13.7207,13.7537,93732.5905
2008-10-20 15:40:00,29.21,29.4,29.21,29.39,116016.713091922,13.7537,13.8431,13.7537,13.8384,116016.7131
2008-10-20 15:45:00,29.4,29.4,29.25,29.34,94986.07242339832,13.8431,13.8431,13.7725,13.8149,94986.0724
2008-10-20 15:50:00,29.34,29.42,29.27,29.39,87465.18105849583,13.8149,13.8526,13.7819,13.8384,87465.1811
2008-10-20 15:55:00,29.39,29.63,29.39,29.57,184261.83844011143,13.8384,13.9514,13.8384,13.9232,184261.8384
2008-10-21 09:30:00,29.31,29.31,28.69,29.18,45403.89972144847,13.8008,13.8008,13.5088,13.7396,45403.8997
2008-10-21 09:35:00,29.18,29.27,28.89,29.26,50557.10306406685,13.7396,13.7819,13.603,13.7772,50557.1031
2008-10-21 09:40:00,29.24,29.44,29.22,29.41,29665.73816155989,13.7678,13.862,13.7584,13.8479,29665.7382
2008-10-21 09:45:00,29.42,29.51,29.34,29.38,24094.707520891367,13.8526,13.8949,13.8149,13.8337,24094.7075
2008-10-21 09:50:00,29.39,29.48,29.37,29.46,16852.367688022285,13.8384,13.8808,13.829,13.8714,16852.3677
2008-10-21 09:55:00,29.5,29.51,29.37,29.51,25348.189415041783,13.8902,13.8949,13.829,13.8949,25348.1894
2008-10-21 10:00:00,29.51,29.57,29.42,29.57,21309.192200557103,13.8949,13.9232,13.8526,13.9232,21309.1922
2008-10-21 10:05:00,29.55,29.55,29.41,29.44,19916.43454038997,13.9138,13.9138,13.8479,13.862,19916.4345
2008-10-21 10:10:00,29.45,29.55,29.43,29.46,17966.57381615599,13.8667,13.9138,13.8573,13.8714,17966.5738
2008-10-21 10:15:00,29.46,29.53,29.45,29.48,17688.022284122562,13.8714,13.9044,13.8667,13.8808,17688.0223
2008-10-21 10:20:00,29.47,29.53,29.44,29.52,19080.77994428969,13.8761,13.9044,13.862,13.8997,19080.7799
2008-10-21 10:25:00,29.5,29.65,29.46,29.57,56545.96100278552,13.8902,13.9609,13.8714,13.9232,56545.961
2008-10-21 10:30:00,29.6,29.7,29.55,29.69,73398.3286908078,13.9373,13.9844,13.9138,13.9797,73398.3287
2008-10-21 10:35:00,29.68,29.74,29.65,29.71,32033.42618384401,13.975,14.0032,13.9609,13.9891,32033.4262
2008-10-21 10:40:00,29.7,29.76,29.69,29.71,30640.668523676883,13.9844,14.0127,13.9797,13.9891,30640.6685
2008-10-21 10:45:00,29.73,29.78,29.7,29.78,19637.883008356548,13.9985,14.0221,13.9844,14.0221,19637.883
2008-10-21 10:50:00,29.78,29.9,29.76,29.85,43454.03899721448,14.0221,14.0786,14.0127,14.055,43454.039
2008-10-21 10:55:00,29.84,29.86,29.78,29.79,16573.816155988858,14.0503,14.0597,14.0221,14.0268,16573.8162
2008-10-21 11:00:00,29.8,29.89,29.74,29.83,23537.604456824512,14.0315,14.0739,14.0032,14.0456,23537.6045
2008-10-21 11:05:00,29.84,29.9,29.83,29.88,97632.31197771589,14.0503,14.0786,14.0456,14.0692,97632.312
2008-10-21 11:10:00,29.87,29.88,29.81,29.82,19080.77994428969,14.0644,14.0692,14.0362,14.0409,19080.7799
2008-10-21 11:15:00,29.81,29.83,29.73,29.74,21587.74373259053,14.0362,14.0456,13.9985,14.0032,21587.7437
2008-10-21 11:20:00,29.75,29.84,29.65,29.67,79247.91086350975,14.0079,14.0503,13.9609,13.9703,79247.9109
2008-10-21 11:25:00,29.67,29.78,29.66,29.72,72144.84679665738,13.9703,14.0221,13.9656,13.9938,72144.8468
2008-10-21 11:30:00,29.71,29.78,29.69,29.75,175348.1894150418,13.9891,14.0221,13.9797,14.0079,175348.1894
2008-10-21 11:35:00,29.77,29.78,29.67,29.71,37604.45682451253,14.0174,14.0221,13.9703,13.9891,37604.4568
2008-10-21 11:40:00,29.69,29.71,29.57,29.57,36629.526462395545,13.9797,13.9891,13.9232,13.9232,36629.5265
2008-10-21 11:45:00,29.57,29.57,29.49,29.5,34540.38997214485,13.9232,13.9232,13.8855,13.8902,34540.39
2008-10-21 11:50:00,29.48,29.5,29.37,29.39,34261.83844011142,13.8808,13.8902,13.829,13.8384,34261.8384
2008-10-21 11:55:00,29.37,29.45,29.17,29.22,58635.09749303621,13.829,13.8667,13.7349,13.7584,58635.0975
2008-10-21 12:00:00,29.19,29.24,29.13,29.24,18384.401114206128,13.7443,13.7678,13.716,13.7678,18384.4011
2008-10-21 12:05:00,29.24,29.27,29.18,29.24,23119.777158774374,13.7678,13.7819,13.7396,13.7678,23119.7772
2008-10-21 12:10:00,29.24,29.25,29.08,29.08,21587.74373259053,13.7678,13.7725,13.6925,13.6925,21587.7437
2008-10-21 12:15:00,29.1,29.1,28.97,28.98,20612.813370473537,13.7019,13.7019,13.6407,13.6454,20612.8134
2008-10-21 12:20:00,29.01,29.01,28.93,28.99,22841.225626740947,13.6595,13.6595,13.6218,13.6501,22841.2256
2008-10-21 12:25:00,28.99,29.03,28.95,28.97,13788.300835654596,13.6501,13.6689,13.6313,13.6407,13788.3008
2008-10-21 12:30:00,28.97,29.0,28.95,28.99,14902.506963788304,13.6407,13.6548,13.6313,13.6501,14902.507
2008-10-21 12:35:00,28.99,29.09,28.99,29.05,15459.610027855157,13.6501,13.6972,13.6501,13.6783,15459.61
2008-10-21 12:40:00,29.06,29.09,29.02,29.08,27437.32590529248,13.6831,13.6972,13.6642,13.6925,27437.3259
2008-10-21 12:45:00,29.08,29.1,29.0,29.01,26740.947075208915,13.6925,13.7019,13.6548,13.6595,26740.9471
2008-10-21 12:50:00,29.01,29.04,28.91,28.92,36490.25069637883,13.6595,13.6736,13.6124,13.6171,36490.2507
2008-10-21 12:55:00,28.93,28.99,28.86,28.88,25487.4651810585,13.6218,13.6501,13.5889,13.5983,25487.4652
2008-10-21 13:00:00,28.86,28.96,28.83,28.96,25766.01671309192,13.5889,13.636,13.5748,13.636,25766.0167
2008-10-21 13:05:00,28.96,29.04,28.91,29.01,16573.816155988858,13.636,13.6736,13.6124,13.6595,16573.8162
2008-10-21 13:10:00,29.0,29.01,28.94,28.94,10445.682451253482,13.6548,13.6595,13.6266,13.6266,10445.6825
2008-10-21 13:15:00,28.93,28.96,28.89,28.93,10863.50974930362,13.6218,13.636,13.603,13.6218,10863.5097
2008-10-21 13:20:00,28.93,29.13,28.93,29.06,23398.3286908078,13.6218,13.716,13.6218,13.6831,23398.3287
2008-10-21 13:25:00,29.07,29.09,29.04,29.06,16016.713091922007,13.6878,13.6972,13.6736,13.6831,16016.7131
2008-10-21 13:30:00,29.06,29.06,29.02,29.04,22562.674094707523,13.6831,13.6831,13.6642,13.6736,22562.6741
2008-10-21 13:35:00,29.05,29.11,28.99,29.1,27158.774373259053,13.6783,13.7066,13.6501,13.7019,27158.7744
2008-10-21 13:40:00,29.11,29.11,29.04,29.06,22423.398328690808,13.7066,13.7066,13.6736,13.6831,22423.3983
2008-10-21 13:45:00,29.07,29.09,29.03,29.07,16713.091922005573,13.6878,13.6972,13.6689,13.6878,16713.0919
2008-10-21 13:50:00,29.07,29.07,28.96,29.01,18384.401114206128,13.6878,13.6878,13.636,13.6595,18384.4011
2008-10-21 13:55:00,29.01,29.01,28.92,28.93,19080.77994428969,13.6595,13.6595,13.6171,13.6218,19080.7799
2008-10-21 14:00:00,28.92,29.02,28.92,29.0,17130.91922005571,13.6171,13.6642,13.6171,13.6548,17130.9192
2008-10-21 14:05:00,29.0,29.03,28.93,28.94,19498.60724233984,13.6548,13.6689,13.6218,13.6266,19498.6072
2008-10-21 14:10:00,28.94,29.05,28.94,29.0,24791.08635097493,13.6266,13.6783,13.6266,13.6548,24791.0864
2008-10-21 14:15:00,29.02,29.17,29.02,29.13,30222.841225626744,13.6642,13.7349,13.6642,13.716,30222.8412
2008-10-21 14:20:00,29.13,29.22,29.13,29.19,21030.64066852368,13.716,13.7584,13.716,13.7443,21030.6407
2008-10-21 14:25:00,29.19,29.31,29.17,29.3,27715.877437325908,13.7443,13.8008,13.7349,13.7961,27715.8774
2008-10-21 14:30:00,29.29,29.36,29.29,29.3,23537.604456824512,13.7914,13.8243,13.7914,13.7961,23537.6045
2008-10-21 14:35:00,29.27,29.39,29.26,29.39,34122.56267409471,13.7819,13.8384,13.7772,13.8384,34122.5627
2008-10-21 14:40:00,29.37,29.41,29.29,29.37,22841.225626740947,13.829,13.8479,13.7914,13.829,22841.2256
2008-10-21 14:45:00,29.38,29.53,29.38,29.39,20891.364902506964,13.8337,13.9044,13.8337,13.8384,20891.3649
2008-10-21 14:50:00,29.4,29.42,29.34,29.37,12116.99164345404,13.8431,13.8526,13.8149,13.829,12116.9916
2008-10-21 14:55:00,29.38,29.4,29.29,29.32,15041.782729805014,13.8337,13.8431,13.7914,13.8055,15041.7827
2008-10-21 15:00:00,29.33,29.51,29.32,29.51,24651.810584958217,13.8102,13.8949,13.8055,13.8949,24651.8106
2008-10-21 15:05:00,29.52,29.52,29.33,29.34,18523.676880222843,13.8997,13.8997,13.8102,13.8149,18523.6769
2008-10-21 15:10:00,29.34,29.43,29.34,29.41,14206.128133704737,13.8149,13.8573,13.8149,13.8479,14206.1281
2008-10-21 15:15:00,29.38,29.38,29.29,29.33,26323.119777158776,13.8337,13.8337,13.7914,13.8102,26323.1198
2008-10-21 15:20:00,29.29,29.31,29.21,29.24,74791.08635097493,13.7914,13.8008,13.7537,13.7678,74791.0864
2008-10-21 15:25:00,29.23,29.24,29.14,29.15,32033.42618384401,13.7631,13.7678,13.7207,13.7254,32033.4262
2008-10-21 15:30:00,29.15,29.2,28.98,29.02,36768.802228412256,13.7254,13.749,13.6454,13.6642,36768.8022
2008-10-21 15:35:00,29.01,29.11,29.01,29.05,29108.63509749304,13.6595,13.7066,13.6595,13.6783,29108.6351
2008-10-21 15:40:00,29.05,29.15,28.94,28.94,40529.24791086351,13.6783,13.7254,13.6266,13.6266,40529.2479
2008-10-21 15:45:00,28.93,28.94,28.73,28.78,71587.74373259053,13.6218,13.6266,13.5277,13.5512,71587.7437
2008-10-21 15:50:00,28.79,28.97,28.78,28.94,107660.16713091925,13.5559,13.6407,13.5512,13.6266,107660.1671
2008-10-21 15:55:00,28.95,28.98,28.89,28.97,222284.1225626741,13.6313,13.6454,13.603,13.6407,222284.1226
2008-10-22 09:30:00,28.45,28.69,28.4,28.63,55849.58217270195,13.3958,13.5088,13.3723,13.4806,55849.5822
2008-10-22 09:35:00,28.6,28.61,28.47,28.57,82172.70194986073,13.4665,13.4712,13.4053,13.4523,82172.7019
2008-10-22 09:40:00,28.53,28.74,28.41,28.72,50835.654596100285,13.4335,13.5324,13.377,13.523,50835.6546
2008-10-22 09:45:00,28.73,28.76,28.68,28.71,38022.28412256268,13.5277,13.5418,13.5041,13.5183,38022.2841
2008-10-22 09:50:00,28.7,28.7,28.34,28.4,46100.27855153204,13.5135,13.5135,13.344,13.3723,46100.2786
2008-10-22 09:55:00,28.43,28.53,28.39,28.43,63370.47353760446,13.3864,13.4335,13.3676,13.3864,63370.4735
2008-10-22 10:00:00,28.43,28.55,28.21,28.21,92757.66016713092,13.3864,13.4429,13.2828,13.2828,92757.6602
2008-10-22 10:05:00,28.21,28.3,28.2,28.25,39275.766016713096,13.2828,13.3252,13.2781,13.3017,39275.766
2008-10-22 10:10:00,28.27,28.35,28.25,28.3,53203.342618384406,13.3111,13.3487,13.3017,13.3252,53203.3426
2008-10-22 10:15:00,28.28,28.43,28.28,28.34,24651.810584958217,13.3158,13.3864,13.3158,13.344,24651.8106
2008-10-22 10:20:00,28.36,28.46,28.36,28.4,43454.03899721448,13.3535,13.4005,13.3535,13.3723,43454.039
2008-10-22 10:25:00,28.4,28.5,28.29,28.5,60863.50974930362,13.3723,13.4194,13.3205,13.4194,60863.5097
2008-10-22 10:30:00,28.48,28.72,28.48,28.62,97910.86350974932,13.41,13.523,13.41,13.4759,97910.8635
2008-10-22 10:35:00,28.63,28.77,28.57,28.77,54317.54874651811,13.4806,13.5465,13.4523,13.5465,54317.5487
2008-10-22 10:40:00,28.78,28.83,28.71,28.82,33983.28690807799,13.5512,13.5748,13.5183,13.5701,33983.2869
2008-10-22 10:45:00,28.79,28.98,28.74,28.93,27298.05013927577,13.5559,13.6454,13.5324,13.6218,27298.0501
2008-10-22 10:50:00,28.94,28.99,28.83,28.98,16713.091922005573,13.6266,13.6501,13.5748,13.6454,16713.0919
2008-10-22 10:55:00,28.99,29.0,28.8,28.83,21030.64066852368,13.6501,13.6548,13.5606,13.5748,21030.6407
2008-10-22 11:00:00,28.83,28.84,28.68,28.75,27576.601671309192,13.5748,13.5795,13.5041,13.5371,27576.6017
2008-10-22 11:05:00,28.77,28.78,28.62,28.68,24233.98328690808,13.5465,13.5512,13.4759,13.5041,24233.9833
2008-10-22 11:10:00,28.69,28.75,28.65,28.66,30222.841225626744,13.5088,13.5371,13.49,13.4947,30222.8412
2008-10-22 11:15:00,28.63,28.75,28.62,28.72,24512.534818941505,13.4806,13.5371,13.4759,13.523,24512.5348
2008-10-22 11:20:00,28.7,28.7,28.51,28.57,45543.17548746518,13.5135,13.5135,13.4241,13.4523,45543.1755
2008-10-22 11:25:00,28.58,28.61,28.46,28.61,90111.42061281338,13.457,13.4712,13.4005,13.4712,90111.4206
2008-10-22 11:30:00,28.6,28.71,28.57,28.68,71309.19220055711,13.4665,13.5183,13.4523,13.5041,71309.1922
2008-10-22 11:35:00,28.67,28.71,28.57,28.7,71587.74373259053,13.4994,13.5183,13.4523,13.5135,71587.7437
2008-10-22 11:40:00,28.7,28.81,28.66,28.78,55571.03064066853,13.5135,13.5653,13.4947,13.5512,55571.0306
2008-10-22 11:45:00,28.78,28.83,28.76,28.78,17409.47075208914,13.5512,13.5748,13.5418,13.5512,17409.4708
2008-10-22 11:50:00,28.73,28.75,28.63,28.63,9470.752089136491,13.5277,13.5371,13.4806,13.4806,9470.7521
2008-10-22 11:55:00,28.63,28.75,28.6,28.69,22562.674094707523,13.4806,13.5371,13.4665,13.5088,22562.6741
2008-10-22 12:00:00,28.7,28.73,28.66,28.68,26183.844011142064,13.5135,13.5277,13.4947,13.5041,26183.844
2008-10-22 12:05:00,28.68,28.77,28.68,28.76,12395.543175487466,13.5041,13.5465,13.5041,13.5418,12395.5432
2008-10-22 12:10:00,28.76,28.76,28.65,28.7,41225.62674094708,13.5418,13.5418,13.49,13.5135,41225.6267
2008-10-22 12:15:00,28.69,28.77,28.66,28.77,34818.94150417828,13.5088,13.5465,13.4947,13.5465,34818.9415
2008-10-22 12:20:00,28.77,28.88,28.76,28.87,31754.874651810587,13.5465,13.5983,13.5418,13.5936,31754.8747
2008-10-22 12:25:00,28.86,28.94,28.78,28.79,13509.74930362117,13.5889,13.6266,13.5512,13.5559,13509.7493
2008-10-22 12:30:00,28.77,28.78,28.67,28.73,24651.810584958217,13.5465,13.5512,13.4994,13.5277,24651.8106
2008-10-22 12:35:00,28.73,28.73,28.68,28.7,30779.944289693594,13.5277,13.5277,13.5041,13.5135,30779.9443
2008-10-22 12:40:00,28.69,28.71,28.68,28.69,11977.715877437327,13.5088,13.5183,13.5041,13.5088,11977.7159
2008-10-22 12:45:00,28.68,28.72,28.68,28.72,41225.62674094708,13.5041,13.523,13.5041,13.523,41225.6267
2008-10-22 12:50:00,28.71,28.76,28.71,28.74,13091.922005571032,13.5183,13.5418,13.5183,13.5324,13091.922
2008-10-22 12:55:00,28.73,28.78,28.71,28.72,13927.57660167131,13.5277,13.5512,13.5183,13.523,13927.5766
2008-10-22 13:00:00,28.71,28.75,28.65,28.72,91225.62674094707,13.5183,13.5371,13.49,13.523,91225.6267
2008-10-22 13:05:00,28.73,28.83,28.71,28.78,139554.31754874653,13.5277,13.5748,13.5183,13.5512,139554.3175
2008-10-22 13:10:00,28.78,28.83,28.73,28.74,71448.46796657382,13.5512,13.5748,13.5277,13.5324,71448.468
2008-10-22 13:15:00,28.74,28.8,28.69,28.79,39972.14484679666,13.5324,13.5606,13.5088,13.5559,39972.1448
2008-10-22 13:20:00,28.8,28.81,28.68,28.71,24094.707520891367,13.5606,13.5653,13.5041,13.5183,24094.7075
2008-10-22 13:25:00,28.71,28.73,28.65,28.72,73676.88022284122,13.5183,13.5277,13.49,13.523,73676.8802
2008-10-22 13:30:00,28.72,28.74,28.67,28.7,141782.72980501392,13.523,13.5324,13.4994,13.5135,141782.7298
2008-10-22 13:35:00,28.68,28.71,28.63,28.63,62395.543175487466,13.5041,13.5183,13.4806,13.4806,62395.5432
2008-10-22 13:40:00,28.63,28.73,28.61,28.68,88022.28412256268,13.4806,13.5277,13.4712,13.5041,88022.2841
2008-10-22 13:45:00,28.69,28.81,28.69,28.75,35515.32033426184,13.5088,13.5653,13.5088,13.5371,35515.3203
2008-10-22 13:50:00,28.75,28.75,28.67,28.7,20055.710306406687,13.5371,13.5371,13.4994,13.5135,20055.7103
2008-10-22 13:55:00,28.72,28.78,28.68,28.74,31337.04735376045,13.523,13.5512,13.5041,13.5324,31337.0474
2008-10-22 14:00:00,28.74,28.79,28.71,28.71,15738.16155988858,13.5324,13.5559,13.5183,13.5183,15738.1616
2008-10-22 14:05:00,28.71,28.81,28.68,28.72,81058.49582172702,13.5183,13.5653,13.5041,13.523,81058.4958
2008-10-22 14:10:00,28.72,28.72,28.58,28.7,43732.59052924792,13.523,13.523,13.457,13.5135,43732.5905
2008-10-22 14:15:00,28.7,28.73,28.66,28.71,167688.02228412256,13.5135,13.5277,13.4947,13.5183,167688.0223
2008-10-22 14:20:00,28.71,28.76,28.68,28.73,47771.58774373259,13.5183,13.5418,13.5041,13.5277,47771.5877
2008-10-22 14:25:00,28.72,28.79,28.71,28.73,43732.59052924792,13.523,13.5559,13.5183,13.5277,43732.5905
2008-10-22 14:30:00,28.74,28.74,28.56,28.61,120194.9860724234,13.5324,13.5324,13.4476,13.4712,120194.9861
2008-10-22 14:35:00,28.6,28.6,28.48,28.5,42339.83286908078,13.4665,13.4665,13.41,13.4194,42339.8329
2008-10-22 14:40:00,28.5,28.5,28.3,28.39,56545.96100278552,13.4194,13.4194,13.3252,13.3676,56545.961
2008-10-22 14:45:00,28.39,28.49,28.33,28.4,72980.50139275767,13.3676,13.4147,13.3393,13.3723,72980.5014
2008-10-22 14:50:00,28.39,28.39,28.23,28.27,45125.34818941505,13.3676,13.3676,13.2922,13.3111,45125.3482
2008-10-22 14:55:00,28.25,28.31,28.23,28.29,43175.48746518106,13.3017,13.3299,13.2922,13.3205,43175.4875
2008-10-22 15:00:00,28.3,28.3,28.2,28.22,93036.21169916436,13.3252,13.3252,13.2781,13.2875,93036.2117
2008-10-22 15:05:00,28.21,28.24,28.17,28.22,255153.2033426184,13.2828,13.297,13.264,13.2875,255153.2033
2008-10-22 15:10:00,28.22,28.25,28.09,28.11,42618.38440111421,13.2875,13.3017,13.2263,13.2357,42618.3844
2008-10-22 15:15:00,28.1,28.16,27.97,27.97,140389.9721448468,13.231,13.2593,13.1698,13.1698,140389.9721
2008-10-22 15:20:00,28.0,28.13,27.99,28.12,33704.73537604457,13.1839,13.2452,13.1792,13.2405,33704.7354
2008-10-22 15:25:00,28.12,28.19,28.0,28.03,41086.35097493036,13.2405,13.2734,13.1839,13.1981,41086.351
2008-10-22 15:30:00,28.02,28.03,27.87,27.88,56128.13370473538,13.1934,13.1981,13.1227,13.1274,56128.1337
2008-10-22 15:35:00,27.87,27.94,27.74,27.75,147493.03621169916,13.1227,13.1557,13.0615,13.0662,147493.0362
2008-10-22 15:40:00,27.77,27.77,27.54,27.64,202785.51532033423,13.0757,13.0757,12.9674,13.0144,202785.5153
2008-10-22 15:45:00,27.64,27.92,27.56,27.85,144428.96935933147,13.0144,13.1463,12.9768,13.1133,144428.9694
2008-10-22 15:50:00,27.83,28.13,27.79,28.08,183286.90807799445,13.1039,13.2452,13.0851,13.2216,183286.9081
2008-10-22 15:55:00,27.99,28.13,27.89,28.12,209610.0278551532,13.1792,13.2452,13.1322,13.2405,209610.0279
2008-10-23 09:30:00,28.1,28.29,28.1,28.25,39972.14484679666,13.231,13.3205,13.231,13.3017,39972.1448
2008-10-23 09:35:00,28.29,28.53,28.29,28.35,84958.21727019499,13.3205,13.4335,13.3205,13.3487,84958.2173
2008-10-23 09:40:00,28.38,28.43,28.17,28.22,52228.41225626741,13.3629,13.3864,13.264,13.2875,52228.4123
2008-10-23 09:45:00,28.22,28.22,27.95,27.97,74233.98328690809,13.2875,13.2875,13.1604,13.1698,74233.9833
2008-10-23 09:50:00,27.97,28.07,27.81,27.97,65738.16155988858,13.1698,13.2169,13.0945,13.1698,65738.1616
2008-10-23 09:55:00,27.98,28.12,27.92,28.12,99164.34540389972,13.1745,13.2405,13.1463,13.2405,99164.3454
2008-10-23 10:00:00,28.12,28.15,27.82,27.92,163927.57660167132,13.2405,13.2546,13.0992,13.1463,163927.5766
2008-10-23 10:05:00,27.92,28.15,27.82,27.88,76183.84401114206,13.1463,13.2546,13.0992,13.1274,76183.844
2008-10-23 10:10:00,27.94,28.11,27.9,27.9,63091.92200557103,13.1557,13.2357,13.1369,13.1369,63091.922
2008-10-23 10:15:00,27.91,27.91,27.76,27.85,38997.21448467967,13.1416,13.1416,13.0709,13.1133,38997.2145
2008-10-23 10:20:00,27.85,28.02,27.8,27.94,45543.17548746518,13.1133,13.1934,13.0898,13.1557,45543.1755
2008-10-23 10:25:00,27.92,27.94,27.7,27.79,35933.14763231198,13.1463,13.1557,13.0427,13.0851,35933.1476
2008-10-23 10:30:00,27.8,27.92,27.72,27.86,30640.668523676883,13.0898,13.1463,13.0521,13.118,30640.6685
2008-10-23 10:35:00,27.88,27.98,27.85,27.98,34261.83844011142,13.1274,13.1745,13.1133,13.1745,34261.8384
2008-10-23 10:40:00,27.99,28.25,27.96,28.25,91086.35097493036,13.1792,13.3017,13.1651,13.3017,91086.351
2008-10-23 10:45:00,28.25,28.35,28.14,28.14,61142.06128133705,13.3017,13.3487,13.2499,13.2499,61142.0613
2008-10-23 10:50:00,28.15,28.22,28.02,28.11,51114.20612813371,13.2546,13.2875,13.1934,13.2357,51114.2061
2008-10-23 10:55:00,28.1,28.2,28.06,28.17,60445.68245125349,13.231,13.2781,13.2122,13.264,60445.6825
2008-10-23 11:00:00,28.17,28.21,27.99,28.01,74233.98328690809,13.264,13.2828,13.1792,13.1887,74233.9833
2008-10-23 11:05:00,27.99,28.04,27.9,27.95,38579.38718662953,13.1792,13.2028,13.1369,13.1604,38579.3872
2008-10-23 11:10:00,27.94,28.07,27.94,28.06,26323.119777158776,13.1557,13.2169,13.1557,13.2122,26323.1198
2008-10-23 11:15:00,28.06,28.12,27.96,28.0,20612.813370473537,13.2122,13.2405,13.1651,13.1839,20612.8134
2008-10-23 11:20:00,28.02,28.09,27.98,28.02,16573.816155988858,13.1934,13.2263,13.1745,13.1934,16573.8162
2008-10-23 11:25:00,28.03,28.03,27.94,27.96,20194.9860724234,13.1981,13.1981,13.1557,13.1651,20194.9861
2008-10-23 11:30:00,27.98,28.02,27.97,27.99,13649.025069637884,13.1745,13.1934,13.1698,13.1792,13649.0251
2008-10-23 11:35:00,28.0,28.12,27.99,28.11,15877.437325905294,13.1839,13.2405,13.1792,13.2357,15877.4373
2008-10-23 11:40:00,28.11,28.11,27.95,27.95,19359.33147632312,13.2357,13.2357,13.1604,13.1604,19359.3315
2008-10-23 11:45:00,27.95,27.95,27.83,27.86,131894.1504178273,13.1604,13.1604,13.1039,13.118,131894.1504
2008-10-23 11:50:00,27.87,27.89,27.82,27.84,61142.06128133705,13.1227,13.1322,13.0992,13.1086,61142.0613
2008-10-23 11:55:00,27.84,27.85,27.79,27.81,47910.86350974931,13.1086,13.1133,13.0851,13.0945,47910.8635
2008-10-23 12:00:00,27.83,27.83,27.66,27.68,56963.78830083566,13.1039,13.1039,13.0239,13.0333,56963.7883
2008-10-23 12:05:00,27.69,27.74,27.64,27.67,35236.76880222841,13.038,13.0615,13.0144,13.0286,35236.7688
2008-10-23 12:10:00,27.62,27.65,27.58,27.64,31337.04735376045,13.005,13.0192,12.9862,13.0144,31337.0474
2008-10-23 12:15:00,27.64,27.64,27.4,27.4,61699.1643454039,13.0144,13.0144,12.9014,12.9014,61699.1643
2008-10-23 12:20:00,27.4,27.42,27.21,27.22,48885.7938718663,12.9014,12.9109,12.812,12.8167,48885.7939
2008-10-23 12:25:00,27.22,27.25,27.08,27.1,41086.35097493036,12.8167,12.8308,12.7508,12.7602,41086.351
2008-10-23 12:30:00,27.13,27.18,27.06,27.13,25626.74094707521,12.7743,12.7978,12.7413,12.7743,25626.7409
2008-10-23 12:35:00,27.14,27.24,27.05,27.13,50278.55153203343,12.779,12.8261,12.7366,12.7743,50278.5515
2008-10-23 12:40:00,27.11,27.18,27.03,27.17,30501.392757660167,12.7649,12.7978,12.7272,12.7931,30501.3928
2008-10-23 12:45:00,27.17,27.31,27.16,27.21,26740.947075208915,12.7931,12.8591,12.7884,12.812,26740.9471
2008-10-23 12:50:00,27.21,27.33,27.18,27.31,29526.46239554317,12.812,12.8685,12.7978,12.8591,29526.4624
2008-10-23 12:55:00,27.31,27.31,27.1,27.14,47493.03621169917,12.8591,12.8591,12.7602,12.779,47493.0362
2008-10-23 13:00:00,27.13,27.23,27.01,27.05,64902.50696378831,12.7743,12.8214,12.7178,12.7366,64902.507
2008-10-23 13:05:00,27.03,27.21,27.0,27.15,45125.34818941505,12.7272,12.812,12.7131,12.7837,45125.3482
2008-10-23 13:10:00,27.15,27.21,27.1,27.16,27576.601671309192,12.7837,12.812,12.7602,12.7884,27576.6017
2008-10-23 13:15:00,27.15,27.27,27.15,27.17,37883.008356545964,12.7837,12.8402,12.7837,12.7931,37883.0084
2008-10-23 13:20:00,27.16,27.22,27.1,27.12,20891.364902506964,12.7884,12.8167,12.7602,12.7696,20891.3649
2008-10-23 13:25:00,27.15,27.18,27.0,27.0,86768.80222841226,12.7837,12.7978,12.7131,12.7131,86768.8022
2008-10-23 13:30:00,27.02,27.1,26.91,26.91,87604.45682451254,12.7225,12.7602,12.6707,12.6707,87604.4568
2008-10-23 13:35:00,26.91,27.24,26.87,26.99,75905.29247910864,12.6707,12.8261,12.6519,12.7084,75905.2925
2008-10-23 13:40:00,26.99,27.17,26.99,27.08,47493.03621169917,12.7084,12.7931,12.7084,12.7508,47493.0362
2008-10-23 13:45:00,27.07,27.12,26.96,27.01,114066.85236768804,12.7461,12.7696,12.6943,12.7178,114066.8524
2008-10-23 13:50:00,27.02,27.05,26.9,26.98,63927.57660167131,12.7225,12.7366,12.666,12.7037,63927.5766
2008-10-23 13:55:00,26.97,26.99,26.89,26.9,95543.17548746518,12.699,12.7084,12.6613,12.666,95543.1755
2008-10-23 14:00:00,26.9,26.9,26.55,26.62,109610.0278551532,12.666,12.666,12.5012,12.5342,109610.0279
2008-10-23 14:05:00,26.62,26.81,26.6,26.72,16991.643454038996,12.5342,12.6236,12.5248,12.5813,16991.6435
2008-10-23 14:10:00,26.74,26.75,26.52,26.57,23676.880222841228,12.5907,12.5954,12.4871,12.5106,23676.8802
2008-10-23 14:15:00,26.59,26.66,26.48,26.49,41225.62674094708,12.52,12.553,12.4682,12.473,41225.6267
2008-10-23 14:20:00,26.48,26.48,26.31,26.43,43593.3147632312,12.4682,12.4682,12.3882,12.4447,43593.3148
2008-10-23 14:25:00,26.44,26.6,26.43,26.58,68802.22841225627,12.4494,12.5248,12.4447,12.5153,68802.2284
2008-10-23 14:30:00,26.58,26.81,26.53,26.72,96796.6573816156,12.5153,12.6236,12.4918,12.5813,96796.6574
2008-10-23 14:35:00,26.72,26.88,26.68,26.88,72284.12256267409,12.5813,12.6566,12.5624,12.6566,72284.1226
2008-10-23 14:40:00,26.9,26.9,26.7,26.83,57381.61559888579,12.666,12.666,12.5718,12.633,57381.6156
2008-10-23 14:45:00,26.85,26.92,26.48,26.48,115738.16155988858,12.6425,12.6754,12.4682,12.4682,115738.1616
2008-10-23 14:50:00,26.49,26.59,26.44,26.51,72841.22562674095,12.473,12.52,12.4494,12.4824,72841.2256
2008-10-23 14:55:00,26.52,26.59,26.29,26.59,76880.22284122564,12.4871,12.52,12.3788,12.52,76880.2228
2008-10-23 15:00:00,26.59,26.8,26.42,26.74,53064.066852367694,12.52,12.6189,12.44,12.5907,53064.0669
2008-10-23 15:05:00,26.74,27.13,26.67,27.11,103481.89415041784,12.5907,12.7743,12.5577,12.7649,103481.8942
2008-10-23 15:10:00,27.1,27.31,26.99,27.23,85654.59610027856,12.7602,12.8591,12.7084,12.8214,85654.5961
2008-10-23 15:15:00,27.23,27.23,26.91,26.99,57381.61559888579,12.8214,12.8214,12.6707,12.7084,57381.6156
2008-10-23 15:20:00,27.0,27.23,26.92,27.14,61977.71587743733,12.7131,12.8214,12.6754,12.779,61977.7159
2008-10-23 15:25:00,27.1,27.12,26.94,27.02,74512.53481894151,12.7602,12.7696,12.6848,12.7225,74512.5348
2008-10-23 15:30:00,27.02,27.09,26.77,26.9,75487.4651810585,12.7225,12.7555,12.6048,12.666,75487.4652
2008-10-23 15:35:00,26.9,27.03,26.77,26.81,97214.48467966574,12.666,12.7272,12.6048,12.6236,97214.4847
2008-10-23 15:40:00,26.78,27.35,26.77,27.33,135793.87186629526,12.6095,12.8779,12.6048,12.8685,135793.8719
2008-10-23 15:45:00,27.33,27.76,27.33,27.55,142896.93593314764,12.8685,13.0709,12.8685,12.9721,142896.9359
2008-10-23 15:50:00,27.69,27.77,27.34,27.34,188997.2144846797,13.038,13.0757,12.8732,12.8732,188997.2145
2008-10-23 15:55:00,27.36,27.66,27.34,27.56,290947.07520891365,12.8826,13.0239,12.8732,12.9768,290947.0752
2008-10-24 09:30:00,26.1,26.71,25.85,26.54,99582.17270194986,12.2893,12.5765,12.1716,12.4965,99582.1727
2008-10-24 09:35:00,26.54,26.75,26.34,26.59,61699.1643454039,12.4965,12.5954,12.4023,12.52,61699.1643
2008-10-24 09:40:00,26.62,26.82,26.14,26.34,92061.28133704736,12.5342,12.6283,12.3082,12.4023,92061.2813
2008-10-24 09:45:00,26.34,26.61,26.26,26.57,65041.78272980502,12.4023,12.5295,12.3647,12.5106,65041.7827
2008-10-24 09:50:00,26.54,26.72,26.41,26.66,89275.7660167131,12.4965,12.5813,12.4353,12.553,89275.766
2008-10-24 09:55:00,26.64,26.82,26.6,26.69,85793.87186629527,12.5436,12.6283,12.5248,12.5671,85793.8719
2008-10-24 10:00:00,26.8,26.98,26.71,26.88,91504.17827298053,12.6189,12.7037,12.5765,12.6566,91504.1783
2008-10-24 10:05:00,26.88,27.02,26.57,26.67,78830.08356545962,12.6566,12.7225,12.5106,12.5577,78830.0836
2008-10-24 10:10:00,26.67,26.8,26.53,26.8,36629.526462395545,12.5577,12.6189,12.4918,12.6189,36629.5265
2008-10-24 10:15:00,26.74,26.81,26.48,26.64,148328.69080779946,12.5907,12.6236,12.4682,12.5436,148328.6908
2008-10-24 10:20:00,26.69,26.76,26.36,26.36,93454.03899721448,12.5671,12.6001,12.4117,12.4117,93454.039
2008-10-24 10:25:00,26.36,26.36,25.98,26.08,123119.77715877438,12.4117,12.4117,12.2328,12.2799,123119.7772
2008-10-24 10:30:00,26.06,26.35,25.97,26.35,128133.70473537606,12.2705,12.407,12.2281,12.407,128133.7047
2008-10-24 10:35:00,26.36,26.49,26.24,26.3,72841.22562674095,12.4117,12.473,12.3552,12.3835,72841.2256
2008-10-24 10:40:00,26.29,26.56,26.22,26.56,44846.796657381616,12.3788,12.5059,12.3458,12.5059,44846.7967
2008-10-24 10:45:00,26.56,26.56,26.36,26.45,31197.771587743733,12.5059,12.5059,12.4117,12.4541,31197.7716
2008-10-24 10:50:00,26.46,26.69,26.42,26.44,41504.178272980505,12.4588,12.5671,12.44,12.4494,41504.1783
2008-10-24 10:55:00,26.44,26.52,26.3,26.4,50557.10306406685,12.4494,12.4871,12.3835,12.4306,50557.1031
2008-10-24 11:00:00,26.41,26.49,26.26,26.29,57938.71866295265,12.4353,12.473,12.3647,12.3788,57938.7187
2008-10-24 11:05:00,26.31,26.36,26.13,26.16,66434.54038997214,12.3882,12.4117,12.3035,12.3176,66434.5404
2008-10-24 11:10:00,26.17,26.26,26.11,26.26,61559.88857938719,12.3223,12.3647,12.294,12.3647,61559.8886
2008-10-24 11:15:00,26.25,26.34,26.21,26.33,29944.28969359332,12.36,12.4023,12.3411,12.3976,29944.2897
2008-10-24 11:20:00,26.34,26.64,26.34,26.42,72005.57103064067,12.4023,12.5436,12.4023,12.44,72005.571
2008-10-24 11:25:00,26.39,26.41,26.24,26.3,45125.34818941505,12.4259,12.4353,12.3552,12.3835,45125.3482
2008-10-24 11:30:00,26.32,26.44,26.2,26.29,23537.604456824512,12.3929,12.4494,12.3364,12.3788,23537.6045
2008-10-24 11:35:00,26.29,26.6,26.29,26.56,31476.32311977716,12.3788,12.5248,12.3788,12.5059,31476.3231
2008-10-24 11:40:00,26.57,26.6,26.45,26.59,31476.32311977716,12.5106,12.5248,12.4541,12.52,31476.3231
2008-10-24 11:45:00,26.59,26.6,26.49,26.58,32729.80501392758,12.52,12.5248,12.473,12.5153,32729.805
2008-10-24 11:50:00,26.57,26.57,26.42,26.46,36908.07799442897,12.5106,12.5106,12.44,12.4588,36908.078
2008-10-24 11:55:00,26.46,26.53,26.42,26.52,27019.49860724234,12.4588,12.4918,12.44,12.4871,27019.4986
2008-10-24 12:00:00,26.52,26.53,26.42,26.52,25208.91364902507,12.4871,12.4918,12.44,12.4871,25208.9136
2008-10-24 12:05:00,26.54,26.56,26.42,26.55,23676.880222841228,12.4965,12.5059,12.44,12.5012,23676.8802
2008-10-24 12:10:00,26.56,26.65,26.49,26.58,29944.28969359332,12.5059,12.5483,12.473,12.5153,29944.2897
2008-10-24 12:15:00,26.57,26.59,26.39,26.42,25905.29247910864,12.5106,12.52,12.4259,12.44,25905.2925
2008-10-24 12:20:00,26.42,26.47,26.28,26.3,26601.671309192203,12.44,12.4635,12.3741,12.3835,26601.6713
2008-10-24 12:25:00,26.3,26.36,26.26,26.29,44986.072423398335,12.3835,12.4117,12.3647,12.3788,44986.0724
2008-10-24 12:30:00,26.27,26.39,26.21,26.33,46378.83008356546,12.3694,12.4259,12.3411,12.3976,46378.8301
2008-10-24 12:35:00,26.33,26.4,26.32,26.34,30222.841225626744,12.3976,12.4306,12.3929,12.4023,30222.8412
2008-10-24 12:40:00,26.33,26.39,26.22,26.29,38300.8356545961,12.3976,12.4259,12.3458,12.3788,38300.8357
2008-10-24 12:45:00,26.29,26.29,26.18,26.29,52924.791086350975,12.3788,12.3788,12.327,12.3788,52924.7911
2008-10-24 12:50:00,26.28,26.35,26.21,26.25,47353.760445682456,12.3741,12.407,12.3411,12.36,47353.7604
2008-10-24 12:55:00,26.26,26.31,26.17,26.22,48885.7938718663,12.3647,12.3882,12.3223,12.3458,48885.7939
2008-10-24 13:00:00,26.24,26.3,26.21,26.23,41086.35097493036,12.3552,12.3835,12.3411,12.3505,41086.351
2008-10-24 13:05:00,26.23,26.27,26.19,26.21,50974.930362117,12.3505,12.3694,12.3317,12.3411,50974.9304
2008-10-24 13:10:00,26.21,26.26,26.18,26.25,32311.97771587744,12.3411,12.3647,12.327,12.36,32311.9777
2008-10-24 13:15:00,26.25,26.44,26.2,26.39,52924.791086350975,12.36,12.4494,12.3364,12.4259,52924.7911
2008-10-24 13:20:00,26.4,26.45,26.33,26.36,23259.05292479109,12.4306,12.4541,12.3976,12.4117,23259.0529
2008-10-24 13:25:00,26.36,26.36,26.22,26.29,35097.4930362117,12.4117,12.4117,12.3458,12.3788,35097.493
2008-10-24 13:30:00,26.29,26.3,26.18,26.21,79944.28969359332,12.3788,12.3835,12.327,12.3411,79944.2897
2008-10-24 13:35:00,26.22,26.26,26.14,26.14,41922.00557103064,12.3458,12.3647,12.3082,12.3082,41922.0056
2008-10-24 13:40:00,26.14,26.22,26.1,26.16,35376.044568245125,12.3082,12.3458,12.2893,12.3176,35376.0446
2008-10-24 13:45:00,26.16,26.22,26.01,26.01,77158.77437325906,12.3176,12.3458,12.2469,12.2469,77158.7744
2008-10-24 13:50:00,26.01,26.14,26.01,26.03,40389.9721448468,12.2469,12.3082,12.2469,12.2564,40389.9721
2008-10-24 13:55:00,26.04,26.16,25.91,25.91,56685.23676880224,12.2611,12.3176,12.1999,12.1999,56685.2368
2008-10-24 14:00:00,25.91,26.01,25.85,26.01,68523.67688022285,12.1999,12.2469,12.1716,12.2469,68523.6769
2008-10-24 14:05:00,26.01,26.03,25.86,25.96,76880.22284122564,12.2469,12.2564,12.1763,12.2234,76880.2228
2008-10-24 14:10:00,25.97,26.11,25.95,25.99,72980.50139275767,12.2281,12.294,12.2187,12.2375,72980.5014
2008-10-24 14:15:00,26.0,26.21,25.96,26.21,82172.70194986073,12.2422,12.3411,12.2234,12.3411,82172.7019
2008-10-24 14:20:00,26.21,26.21,26.05,26.09,43871.86629526463,12.3411,12.3411,12.2658,12.2846,43871.8663
2008-10-24 14:25:00,26.07,26.11,25.97,26.03,75069.63788300836,12.2752,12.294,12.2281,12.2564,75069.6379
2008-10-24 14:30:00,26.02,26.29,25.98,26.21,101810.58495821728,12.2517,12.3788,12.2328,12.3411,101810.585
2008-10-24 14:35:00,26.18,26.33,26.06,26.23,93175.48746518108,12.327,12.3976,12.2705,12.3505,93175.4875
2008-10-24 14:40:00,26.21,26.34,26.17,26.23,78969.35933147633,12.3411,12.4023,12.3223,12.3505,78969.3593
2008-10-24 14:45:00,26.24,26.26,26.11,26.16,69637.88300835656,12.3552,12.3647,12.294,12.3176,69637.883
2008-10-24 14:50:00,26.18,26.2,26.11,26.19,51114.20612813371,12.327,12.3364,12.294,12.3317,51114.2061
2008-10-24 14:55:00,26.19,26.46,26.18,26.4,64066.85236768803,12.3317,12.4588,12.327,12.4306,64066.8524
2008-10-24 15:00:00,26.39,26.69,26.36,26.47,103064.06685236769,12.4259,12.5671,12.4117,12.4635,103064.0669
2008-10-24 15:05:00,26.42,26.46,26.31,26.31,57660.16713091922,12.44,12.4588,12.3882,12.3882,57660.1671
2008-10-24 15:10:00,26.33,26.42,26.21,26.27,130362.11699164346,12.3976,12.44,12.3411,12.3694,130362.117
2008-10-24 15:15:00,26.27,26.29,26.07,26.08,87604.45682451254,12.3694,12.3788,12.2752,12.2799,87604.4568
2008-10-24 15:20:00,26.06,26.32,26.02,26.31,90668.52367688024,12.2705,12.3929,12.2517,12.3882,90668.5237
2008-10-24 15:25:00,26.3,26.34,26.17,26.25,73259.05292479109,12.3835,12.4023,12.3223,12.36,73259.0529
2008-10-24 15:30:00,26.26,26.26,26.11,26.21,109192.20055710307,12.3647,12.3647,12.294,12.3411,109192.2006
2008-10-24 15:35:00,26.22,26.22,26.09,26.19,112952.64623955432,12.3458,12.3458,12.2846,12.3317,112952.6462
2008-10-24 15:40:00,26.19,26.28,26.14,26.19,158913.64902506964,12.3317,12.3741,12.3082,12.3317,158913.649
2008-10-24 15:45:00,26.2,26.26,26.14,26.18,142200.5571030641,12.3364,12.3647,12.3082,12.327,142200.5571
2008-10-24 15:50:00,26.18,26.21,26.07,26.09,313509.7493036212,12.327,12.3411,12.2752,12.2846,313509.7493
2008-10-24 15:55:00,26.09,26.09,25.78,25.8,389832.86908078,12.2846,12.2846,12.1387,12.1481,389832.8691
2008-10-27 09:30:00,25.42,25.75,25.38,25.43,70891.36490250696,11.9691,12.1245,11.9503,11.9739,70891.3649
2008-10-27 09:35:00,25.42,25.55,25.13,25.53,107381.6155988858,11.9691,12.0304,11.8326,12.0209,107381.6156
2008-10-27 09:40:00,25.55,25.93,25.54,25.91,76462.39554317549,12.0304,12.2093,12.0256,12.1999,76462.3955
2008-10-27 09:45:00,25.91,25.93,25.52,25.61,50557.10306406685,12.1999,12.2093,12.0162,12.0586,50557.1031
2008-10-27 09:50:00,25.6,25.7,25.58,25.65,57103.06406685237,12.0539,12.101,12.0445,12.0774,57103.0641
2008-10-27 09:55:00,25.66,25.7,25.45,25.47,61977.71587743733,12.0821,12.101,11.9833,11.9927,61977.7159
2008-10-27 10:00:00,25.48,25.65,25.37,25.56,86072.4233983287,11.9974,12.0774,11.9456,12.0351,86072.4234
2008-10-27 10:05:00,25.56,25.73,25.53,25.64,60863.50974930362,12.0351,12.1151,12.0209,12.0727,60863.5097
2008-10-27 10:10:00,25.64,25.69,25.55,25.63,45821.72701949861,12.0727,12.0963,12.0304,12.068,45821.727
2008-10-27 10:15:00,25.64,25.74,25.58,25.65,30222.841225626744,12.0727,12.1198,12.0445,12.0774,30222.8412
2008-10-27 10:20:00,25.65,25.78,25.63,25.73,47632.31197771588,12.0774,12.1387,12.068,12.1151,47632.312
2008-10-27 10:25:00,25.73,25.85,25.72,25.73,74651.81058495822,12.1151,12.1716,12.1104,12.1151,74651.8106
2008-10-27 10:30:00,25.73,25.75,25.59,25.64,38022.28412256268,12.1151,12.1245,12.0492,12.0727,38022.2841
2008-10-27 10:35:00,25.64,25.7,25.53,25.59,58356.54596100279,12.0727,12.101,12.0209,12.0492,58356.546
2008-10-27 10:40:00,25.58,25.6,25.32,25.4,60167.13091922006,12.0445,12.0539,11.9221,11.9597,60167.1309
2008-10-27 10:45:00,25.42,25.58,25.35,25.56,40947.07520891365,11.9691,12.0445,11.9362,12.0351,40947.0752
2008-10-27 10:50:00,25.56,25.68,25.55,25.63,28272.98050139276,12.0351,12.0916,12.0304,12.068,28272.9805
2008-10-27 10:55:00,25.61,25.86,25.61,25.86,42200.55710306407,12.0586,12.1763,12.0586,12.1763,42200.5571
2008-10-27 11:00:00,25.86,25.95,25.83,25.94,43036.21169916435,12.1763,12.2187,12.1622,12.214,43036.2117
2008-10-27 11:05:00,25.93,26.11,25.82,26.07,35376.044568245125,12.2093,12.294,12.1575,12.2752,35376.0446
2008-10-27 11:10:00,26.1,26.21,26.01,26.21,32590.529247910865,12.2893,12.3411,12.2469,12.3411,32590.5292
2008-10-27 11:15:00,26.23,26.28,25.92,25.93,46935.93314763231,12.3505,12.3741,12.2046,12.2093,46935.9331
2008-10-27 11:20:00,25.93,25.94,25.7,25.72,46100.27855153204,12.2093,12.214,12.101,12.1104,46100.2786
2008-10-27 11:25:00,25.72,25.72,25.56,25.63,20752.089136490253,12.1104,12.1104,12.0351,12.068,20752.0891
2008-10-27 11:30:00,25.63,25.73,25.55,25.6,66713.09192200558,12.068,12.1151,12.0304,12.0539,66713.0919
2008-10-27 11:35:00,25.58,25.7,25.52,25.63,46239.55431754875,12.0445,12.101,12.0162,12.068,46239.5543
2008-10-27 11:40:00,25.63,25.75,25.56,25.68,32451.25348189416,12.068,12.1245,12.0351,12.0916,32451.2535
2008-10-27 11:45:00,25.66,25.74,25.62,25.62,18802.228412256267,12.0821,12.1198,12.0633,12.0633,18802.2284
2008-10-27 11:50:00,25.6,25.7,25.57,25.65,19637.883008356548,12.0539,12.101,12.0398,12.0774,19637.883
2008-10-27 11:55:00,25.62,25.68,25.5,25.67,31476.32311977716,12.0633,12.0916,12.0068,12.0869,31476.3231
2008-10-27 12:00:00,25.67,25.88,25.67,25.85,55431.754874651815,12.0869,12.1857,12.0869,12.1716,55431.7549
2008-10-27 12:05:00,25.85,26.06,25.78,25.97,61002.785515320335,12.1716,12.2705,12.1387,12.2281,61002.7855
2008-10-27 12:10:00,25.98,26.07,25.89,26.0,40111.420612813374,12.2328,12.2752,12.1904,12.2422,40111.4206
2008-10-27 12:15:00,26.01,26.01,25.8,25.81,12952.64623955432,12.2469,12.2469,12.1481,12.1528,12952.6462
2008-10-27 12:20:00,25.83,25.92,25.82,25.85,29387.186629526463,12.1622,12.2046,12.1575,12.1716,29387.1866
2008-10-27 12:25:00,25.86,25.91,25.68,25.69,31894.1504178273,12.1763,12.1999,12.0916,12.0963,31894.1504
2008-10-27 12:30:00,25.68,25.93,25.65,25.93,32869.08077994429,12.0916,12.2093,12.0774,12.2093,32869.0808
2008-10-27 12:35:00,25.93,25.98,25.85,25.88,24512.534818941505,12.2093,12.2328,12.1716,12.1857,24512.5348
2008-10-27 12:40:00,25.89,26.04,25.84,25.91,34122.56267409471,12.1904,12.2611,12.1669,12.1999,34122.5627
2008-10-27 12:45:00,25.91,26.01,25.85,25.93,37047.35376044569,12.1999,12.2469,12.1716,12.2093,37047.3538
2008-10-27 12:50:00,25.94,26.11,25.91,26.06,37047.35376044569,12.214,12.294,12.1999,12.2705,37047.3538
2008-10-27 12:55:00,26.03,26.12,25.98,26.09,22284.122562674096,12.2564,12.2987,12.2328,12.2846,22284.1226
2008-10-27 13:00:00,26.06,26.14,25.97,26.01,26462.395543175488,12.2705,12.3082,12.2281,12.2469,26462.3955
2008-10-27 13:05:00,26.02,26.06,25.89,25.93,25348.189415041783,12.2517,12.2705,12.1904,12.2093,25348.1894
2008-10-27 13:10:00,25.93,25.93,25.84,25.88,26044.56824512535,12.2093,12.2093,12.1669,12.1857,26044.5682
2008-10-27 13:15:00,25.88,25.92,25.84,25.86,21866.29526462396,12.1857,12.2046,12.1669,12.1763,21866.2953
2008-10-27 13:20:00,25.86,26.04,25.83,26.01,39972.14484679666,12.1763,12.2611,12.1622,12.2469,39972.1448
2008-10-27 13:25:00,26.0,26.05,25.93,26.05,29665.73816155989,12.2422,12.2658,12.2093,12.2658,29665.7382
2008-10-27 13:30:00,26.06,26.13,26.03,26.08,25766.01671309192,12.2705,12.3035,12.2564,12.2799,25766.0167
2008-10-27 13:35:00,26.08,26.08,25.93,25.96,23955.43175487465,12.2799,12.2799,12.2093,12.2234,23955.4318
2008-10-27 13:40:00,25.96,26.07,25.93,25.96,68662.95264623956,12.2234,12.2752,12.2093,12.2234,68662.9526
2008-10-27 13:45:00,25.98,26.0,25.9,25.95,28412.25626740948,12.2328,12.2422,12.1952,12.2187,28412.2563
2008-10-27 13:50:00,25.96,25.96,25.88,25.95,21866.29526462396,12.2234,12.2234,12.1857,12.2187,21866.2953
2008-10-27 13:55:00,25.96,25.98,25.82,25.83,22980.501392757666,12.2234,12.2328,12.1575,12.1622,22980.5014
2008-10-27 14:00:00,25.84,25.91,25.78,25.86,49164.34540389972,12.1669,12.1999,12.1387,12.1763,49164.3454
2008-10-27 14:05:00,25.85,25.93,25.81,25.93,33983.28690807799,12.1716,12.2093,12.1528,12.2093,33983.2869
2008-10-27 14:10:00,25.92,25.92,25.8,25.83,27158.774373259053,12.2046,12.2046,12.1481,12.1622,27158.7744
2008-10-27 14:15:00,25.83,25.89,25.8,25.88,57103.06406685237,12.1622,12.1904,12.1481,12.1857,57103.0641
2008-10-27 14:20:00,25.88,25.92,25.77,25.88,49721.44846796658,12.1857,12.2046,12.1339,12.1857,49721.4485
2008-10-27 14:25:00,25.89,25.92,25.78,25.79,45264.62395543176,12.1904,12.2046,12.1387,12.1434,45264.624
2008-10-27 14:30:00,25.79,25.84,25.75,25.78,65877.4373259053,12.1434,12.1669,12.1245,12.1387,65877.4373
2008-10-27 14:35:00,25.78,25.91,25.78,25.86,68941.50417827298,12.1387,12.1999,12.1387,12.1763,68941.5042
2008-10-27 14:40:00,25.86,25.99,25.83,25.83,95125.34818941505,12.1763,12.2375,12.1622,12.1622,95125.3482
2008-10-27 14:45:00,25.86,25.93,25.78,25.81,143871.86629526463,12.1763,12.2093,12.1387,12.1528,143871.8663
2008-10-27 14:50:00,25.82,25.92,25.79,25.92,155013.92757660168,12.1575,12.2046,12.1434,12.2046,155013.9276
2008-10-27 14:55:00,25.93,26.01,25.86,25.86,94986.07242339832,12.2093,12.2469,12.1763,12.1763,94986.0724
2008-10-27 15:00:00,25.87,25.92,25.85,25.89,55013.92757660167,12.181,12.2046,12.1716,12.1904,55013.9276
2008-10-27 15:05:00,25.88,25.98,25.87,25.91,52089.1364902507,12.1857,12.2328,12.181,12.1999,52089.1365
2008-10-27 15:10:00,25.91,25.98,25.85,25.9,39832.86908077994,12.1999,12.2328,12.1716,12.1952,39832.8691
2008-10-27 15:15:00,25.9,25.98,25.9,25.93,46935.93314763231,12.1952,12.2328,12.1952,12.2093,46935.9331
2008-10-27 15:20:00,25.93,25.99,25.85,25.9,74651.81058495822,12.2093,12.2375,12.1716,12.1952,74651.8106
2008-10-27 15:25:00,25.9,25.96,25.88,25.96,65738.16155988858,12.1952,12.2234,12.1857,12.2234,65738.1616
2008-10-27 15:30:00,25.98,26.08,25.93,26.02,64066.85236768803,12.2328,12.2799,12.2093,12.2517,64066.8524
2008-10-27 15:35:00,26.01,26.07,25.9,26.04,82729.80501392759,12.2469,12.2752,12.1952,12.2611,82729.805
2008-10-27 15:40:00,26.05,26.06,25.96,25.99,86490.25069637883,12.2658,12.2705,12.2234,12.2375,86490.2507
2008-10-27 15:45:00,25.99,26.02,25.89,26.02,102924.79108635098,12.2375,12.2517,12.1904,12.2517,102924.7911
2008-10-27 15:50:00,26.03,26.04,25.71,25.73,183147.6323119777,12.2564,12.2611,12.1057,12.1151,183147.6323
2008-10-27 15:55:00,25.73,25.74,25.3,25.37,265459.61002785515,12.1151,12.1198,11.9126,11.9456,265459.61
2008-10-28 09:30:00,25.74,26.11,25.58,26.06,48467.96657381616,12.1198,12.294,12.0445,12.2705,48467.9666
2008-10-28 09:35:00,26.05,26.07,25.74,25.91,56685.23676880224,12.2658,12.2752,12.1198,12.1999,56685.2368
2008-10-28 09:40:00,25.91,26.12,25.88,25.97,35376.044568245125,12.1999,12.2987,12.1857,12.2281,35376.0446
2008-10-28 09:45:00,26.02,26.21,26.0,26.14,55710.30640668524,12.2517,12.3411,12.2422,12.3082,55710.3064
2008-10-28 09:50:00,26.14,26.18,26.06,26.14,61142.06128133705,12.3082,12.327,12.2705,12.3082,61142.0613
2008-10-28 09:55:00,26.14,26.26,26.14,26.21,59331.47632311978,12.3082,12.3647,12.3082,12.3411,59331.4763
2008-10-28 10:00:00,26.2,26.2,25.78,25.88,70334.26183844011,12.3364,12.3364,12.1387,12.1857,70334.2618
2008-10-28 10:05:00,25.88,25.97,25.74,25.96,122284.1225626741,12.1857,12.2281,12.1198,12.2234,122284.1226
2008-10-28 10:10:00,25.93,25.94,25.78,25.78,23119.777158774374,12.2093,12.214,12.1387,12.1387,23119.7772
2008-10-28 10:15:00,25.78,25.78,25.58,25.66,49164.34540389972,12.1387,12.1387,12.0445,12.0821,49164.3454
2008-10-28 10:20:00,25.68,25.75,25.66,25.69,79805.01392757661,12.0916,12.1245,12.0821,12.0963,79805.0139
2008-10-28 10:25:00,25.7,25.9,25.68,25.83,43036.21169916435,12.101,12.1952,12.0916,12.1622,43036.2117
2008-10-28 10:30:00,25.82,25.83,25.68,25.68,27437.32590529248,12.1575,12.1622,12.0916,12.0916,27437.3259
2008-10-28 10:35:00,25.69,25.79,25.56,25.56,33704.73537604457,12.0963,12.1434,12.0351,12.0351,33704.7354
2008-10-28 10:40:00,25.55,25.58,25.43,25.52,29805.013927576605,12.0304,12.0445,11.9739,12.0162,29805.0139
2008-10-28 10:45:00,25.52,25.53,25.45,25.45,24791.08635097493,12.0162,12.0209,11.9833,11.9833,24791.0864
2008-10-28 10:50:00,25.44,25.49,25.29,25.3,51810.58495821728,11.9786,12.0021,11.9079,11.9126,51810.585
2008-10-28 10:55:00,25.32,25.32,25.11,25.21,31894.1504178273,11.9221,11.9221,11.8232,11.8703,31894.1504
2008-10-28 11:00:00,25.21,25.22,25.06,25.06,66155.98885793872,11.8703,11.875,11.7996,11.7996,66155.9889
2008-10-28 11:05:00,25.07,25.14,24.91,24.91,47353.760445682456,11.8043,11.8373,11.729,11.729,47353.7604
2008-10-28 11:10:00,24.91,24.99,24.82,24.97,58913.64902506965,11.729,11.7667,11.6866,11.7573,58913.649
2008-10-28 11:15:00,24.99,25.05,24.89,24.96,37465.18105849582,11.7667,11.7949,11.7196,11.7525,37465.1811
2008-10-28 11:20:00,24.99,25.06,24.78,24.78,50974.930362117,11.7667,11.7996,11.6678,11.6678,50974.9304
2008-10-28 11:25:00,24.79,24.94,24.77,24.86,50557.10306406685,11.6725,11.7431,11.6631,11.7055,50557.1031
2008-10-28 11:30:00,24.87,24.99,24.83,24.95,39554.31754874652,11.7102,11.7667,11.6913,11.7478,39554.3175
2008-10-28 11:35:00,24.96,25.03,24.92,25.03,29108.63509749304,11.7525,11.7855,11.7337,11.7855,29108.6351
2008-10-28 11:40:00,25.02,25.11,24.92,25.04,33983.28690807799,11.7808,11.8232,11.7337,11.7902,33983.2869
2008-10-28 11:45:00,25.04,25.07,24.94,25.0,13370.473537604455,11.7902,11.8043,11.7431,11.7714,13370.4735
2008-10-28 11:50:00,24.98,25.09,24.95,25.09,27994.42896935933,11.762,11.8138,11.7478,11.8138,27994.429
2008-10-28 11:55:00,25.09,25.19,25.08,25.13,23119.777158774374,11.8138,11.8608,11.8091,11.8326,23119.7772
2008-10-28 12:00:00,25.12,25.18,25.09,25.12,38579.38718662953,11.8279,11.8561,11.8138,11.8279,38579.3872
2008-10-28 12:05:00,25.13,25.22,25.09,25.22,29805.013927576605,11.8326,11.875,11.8138,11.875,29805.0139
2008-10-28 12:10:00,25.21,25.3,25.19,25.3,23119.777158774374,11.8703,11.9126,11.8608,11.9126,23119.7772
2008-10-28 12:15:00,25.29,25.4,25.23,25.37,44846.796657381616,11.9079,11.9597,11.8797,11.9456,44846.7967
2008-10-28 12:20:00,25.38,25.41,25.34,25.37,34401.114206128135,11.9503,11.9644,11.9315,11.9456,34401.1142
2008-10-28 12:25:00,25.37,25.42,25.32,25.39,30083.56545961003,11.9456,11.9691,11.9221,11.955,30083.5655
2008-10-28 12:30:00,25.38,25.54,25.38,25.42,71866.29526462396,11.9503,12.0256,11.9503,11.9691,71866.2953
2008-10-28 12:35:00,25.42,25.48,25.37,25.4,25069.63788300836,11.9691,11.9974,11.9456,11.9597,25069.6379
2008-10-28 12:40:00,25.4,25.48,25.35,25.43,17130.91922005571,11.9597,11.9974,11.9362,11.9739,17130.9192
2008-10-28 12:45:00,25.43,25.5,25.35,25.38,38718.66295264624,11.9739,12.0068,11.9362,11.9503,38718.663
2008-10-28 12:50:00,25.4,25.47,25.4,25.45,19498.60724233984,11.9597,11.9927,11.9597,11.9833,19498.6072
2008-10-28 12:55:00,25.42,25.55,25.42,25.52,13509.74930362117,11.9691,12.0304,11.9691,12.0162,13509.7493
2008-10-28 13:00:00,25.51,25.52,25.44,25.45,35933.14763231198,12.0115,12.0162,11.9786,11.9833,35933.1476
2008-10-28 13:05:00,25.44,25.58,25.44,25.55,34122.56267409471,11.9786,12.0445,11.9786,12.0304,34122.5627
2008-10-28 13:10:00,25.57,25.7,25.57,25.68,21587.74373259053,12.0398,12.101,12.0398,12.0916,21587.7437
2008-10-28 13:15:00,25.65,25.71,25.65,25.68,18662.952646239555,12.0774,12.1057,12.0774,12.0916,18662.9526
2008-10-28 13:20:00,25.67,25.68,25.62,25.65,27994.42896935933,12.0869,12.0916,12.0633,12.0774,27994.429
2008-10-28 13:25:00,25.62,25.68,25.58,25.66,22144.846796657384,12.0633,12.0916,12.0445,12.0821,22144.8468
2008-10-28 13:30:00,25.66,25.73,25.66,25.7,30083.56545961003,12.0821,12.1151,12.0821,12.101,30083.5655
2008-10-28 13:35:00,25.7,25.7,25.57,25.62,28830.08356545961,12.101,12.101,12.0398,12.0633,28830.0836
2008-10-28 13:40:00,25.62,25.66,25.59,25.65,36211.69916434541,12.0633,12.0821,12.0492,12.0774,36211.6992
2008-10-28 13:45:00,25.65,25.7,25.6,25.6,20473.537604456826,12.0774,12.101,12.0539,12.0539,20473.5376
2008-10-28 13:50:00,25.58,25.59,25.45,25.54,40250.696378830085,12.0445,12.0492,11.9833,12.0256,40250.6964
2008-10-28 13:55:00,25.54,25.55,25.34,25.41,49303.621169916434,12.0256,12.0304,11.9315,11.9644,49303.6212
2008-10-28 14:00:00,25.41,25.46,25.32,25.32,37186.6295264624,11.9644,11.988,11.9221,11.9221,37186.6295
2008-10-28 14:05:00,25.32,25.35,25.27,25.28,84958.21727019499,11.9221,11.9362,11.8985,11.9032,84958.2173
2008-10-28 14:10:00,25.27,25.36,25.24,25.35,116434.54038997216,11.8985,11.9409,11.8844,11.9362,116434.5404
2008-10-28 14:15:00,25.35,25.36,25.27,25.33,34122.56267409471,11.9362,11.9409,11.8985,11.9268,34122.5627
2008-10-28 14:20:00,25.33,25.5,25.27,25.5,58913.64902506965,11.9268,12.0068,11.8985,12.0068,58913.649
2008-10-28 14:25:00,25.48,25.51,25.45,25.49,34540.38997214485,11.9974,12.0115,11.9833,12.0021,34540.39
2008-10-28 14:30:00,25.49,25.58,25.44,25.53,81615.59888579388,12.0021,12.0445,11.9786,12.0209,81615.5989
2008-10-28 14:35:00,25.53,25.62,25.52,25.57,53621.16991643454,12.0209,12.0633,12.0162,12.0398,53621.1699
2008-10-28 14:40:00,25.58,25.83,25.54,25.79,35515.32033426184,12.0445,12.1622,12.0256,12.1434,35515.3203
2008-10-28 14:45:00,25.8,25.91,25.78,25.91,72980.50139275767,12.1481,12.1999,12.1387,12.1999,72980.5014
2008-10-28 14:50:00,25.9,26.15,25.84,26.14,85376.04456824512,12.1952,12.3129,12.1669,12.3082,85376.0446
2008-10-28 14:55:00,26.15,26.26,26.1,26.18,131058.49582172705,12.3129,12.3647,12.2893,12.327,131058.4958
2008-10-28 15:00:00,26.18,26.26,26.14,26.18,125348.1894150418,12.327,12.3647,12.3082,12.327,125348.1894
2008-10-28 15:05:00,26.16,26.24,26.06,26.07,117966.573816156,12.3176,12.3552,12.2705,12.2752,117966.5738
2008-10-28 15:10:00,26.08,26.36,26.07,26.32,153899.721448468,12.2799,12.4117,12.2752,12.3929,153899.7214
2008-10-28 15:15:00,26.32,26.44,26.21,26.38,98607.24233983288,12.3929,12.4494,12.3411,12.4212,98607.2423
2008-10-28 15:20:00,26.38,26.71,26.38,26.62,94150.41782729804,12.4212,12.5765,12.4212,12.5342,94150.4178
2008-10-28 15:25:00,26.62,26.8,26.61,26.75,87186.6295264624,12.5342,12.6189,12.5295,12.5954,87186.6295
2008-10-28 15:30:00,26.75,26.75,26.53,26.62,126880.22284122564,12.5954,12.5954,12.4918,12.5342,126880.2228
2008-10-28 15:35:00,26.63,26.82,26.57,26.67,122005.57103064068,12.5389,12.6283,12.5106,12.5577,122005.571
2008-10-28 15:40:00,26.68,26.98,26.68,26.95,194707.52089136493,12.5624,12.7037,12.5624,12.6896,194707.5209
2008-10-28 15:45:00,26.93,27.0,26.8,26.9,117827.29805013927,12.6801,12.7131,12.6189,12.666,117827.2981
2008-10-28 15:50:00,26.9,27.0,26.84,26.95,155710.30640668524,12.666,12.7131,12.6378,12.6896,155710.3064
2008-10-28 15:55:00,26.95,27.66,26.95,27.44,290529.24791086355,12.6896,13.0239,12.6896,12.9203,290529.2479
2008-10-29 09:30:00,27.69,27.71,27.28,27.51,102089.1364902507,13.038,13.0474,12.8449,12.9532,102089.1365
2008-10-29 09:35:00,27.48,27.49,26.63,26.82,118105.84958217273,12.9391,12.9438,12.5389,12.6283,118105.8496
2008-10-29 09:40:00,26.84,26.99,26.74,26.83,97493.03621169916,12.6378,12.7084,12.5907,12.633,97493.0362
2008-10-29 09:45:00,26.8,26.82,26.39,26.42,99164.34540389972,12.6189,12.6283,12.4259,12.44,99164.3454
2008-10-29 09:50:00,26.42,26.43,26.0,26.04,166434.54038997216,12.44,12.4447,12.2422,12.2611,166434.5404
2008-10-29 09:55:00,26.06,26.57,26.06,26.33,103203.3426183844,12.2705,12.5106,12.2705,12.3976,103203.3426
2008-10-29 10:00:00,26.33,26.33,26.06,26.14,61002.785515320335,12.3976,12.3976,12.2705,12.3082,61002.7855
2008-10-29 10:05:00,26.15,26.42,26.11,26.38,54038.99721448468,12.3129,12.44,12.294,12.4212,54038.9972
2008-10-29 10:10:00,26.38,26.48,26.32,26.42,64902.50696378831,12.4212,12.4682,12.3929,12.44,64902.507
2008-10-29 10:15:00,26.4,26.46,26.31,26.31,53203.342618384406,12.4306,12.4588,12.3882,12.3882,53203.3426
2008-10-29 10:20:00,26.31,26.4,26.21,26.31,29944.28969359332,12.3882,12.4306,12.3411,12.3882,29944.2897
2008-10-29 10:25:00,26.3,26.43,26.29,26.34,43732.59052924792,12.3835,12.4447,12.3788,12.4023,43732.5905
2008-10-29 10:30:00,26.34,26.36,26.21,26.23,38997.21448467967,12.4023,12.4117,12.3411,12.3505,38997.2145
2008-10-29 10:35:00,26.23,26.24,26.06,26.11,78133.70473537604,12.3505,12.3552,12.2705,12.294,78133.7047
2008-10-29 10:40:00,26.11,26.11,25.91,25.99,73398.3286908078,12.294,12.294,12.1999,12.2375,73398.3287
2008-10-29 10:45:00,25.97,26.0,25.76,25.83,45264.62395543176,12.2281,12.2422,12.1292,12.1622,45264.624
2008-10-29 10:50:00,25.83,25.89,25.64,25.65,42061.28133704736,12.1622,12.1904,12.0727,12.0774,42061.2813
2008-10-29 10:55:00,25.67,25.79,25.65,25.73,47910.86350974931,12.0869,12.1434,12.0774,12.1151,47910.8635
2008-10-29 11:00:00,25.75,25.81,25.74,25.75,26880.22284122563,12.1245,12.1528,12.1198,12.1245,26880.2228
2008-10-29 11:05:00,25.75,25.8,25.73,25.8,25626.74094707521,12.1245,12.1481,12.1151,12.1481,25626.7409
2008-10-29 11:10:00,25.8,25.88,25.79,25.87,35654.596100278555,12.1481,12.1857,12.1434,12.181,35654.5961
2008-10-29 11:15:00,25.86,25.86,25.73,25.83,43036.21169916435,12.1763,12.1763,12.1151,12.1622,43036.2117
2008-10-29 11:20:00,25.85,25.88,25.78,25.86,30083.56545961003,12.1716,12.1857,12.1387,12.1763,30083.5655
2008-10-29 11:25:00,25.83,25.88,25.8,25.86,13091.922005571032,12.1622,12.1857,12.1481,12.1763,13091.922
2008-10-29 11:30:00,25.86,25.87,25.73,25.81,21448.46796657382,12.1763,12.181,12.1151,12.1528,21448.468
2008-10-29 11:35:00,25.79,25.81,25.65,25.71,69498.60724233984,12.1434,12.1528,12.0774,12.1057,69498.6072
2008-10-29 11:40:00,25.71,25.84,25.69,25.82,41922.00557103064,12.1057,12.1669,12.0963,12.1575,41922.0056
2008-10-29 11:45:00,25.83,25.9,25.8,25.81,88161.55988857939,12.1622,12.1952,12.1481,12.1528,88161.5599
2008-10-29 11:50:00,25.8,25.86,25.79,25.83,12952.64623955432,12.1481,12.1763,12.1434,12.1622,12952.6462
2008-10-29 11:55:00,25.87,25.87,25.82,25.85,11838.440111420614,12.181,12.181,12.1575,12.1716,11838.4401
2008-10-29 12:00:00,25.84,25.88,25.77,25.84,142618.38440111422,12.1669,12.1857,12.1339,12.1669,142618.3844
2008-10-29 12:05:00,25.85,25.86,25.82,25.84,33286.908077994434,12.1716,12.1763,12.1575,12.1669,33286.9081
2008-10-29 12:10:00,25.82,25.85,25.79,25.79,38161.55988857939,12.1575,12.1716,12.1434,12.1434,38161.5599
2008-10-29 12:15:00,25.78,25.81,25.73,25.77,38579.38718662953,12.1387,12.1528,12.1151,12.1339,38579.3872
2008-10-29 12:20:00,25.77,25.85,25.76,25.83,21727.01949860724,12.1339,12.1716,12.1292,12.1622,21727.0195
2008-10-29 12:25:00,25.83,25.84,25.73,25.79,72980.50139275767,12.1622,12.1669,12.1151,12.1434,72980.5014
2008-10-29 12:30:00,25.78,25.83,25.78,25.81,45543.17548746518,12.1387,12.1622,12.1387,12.1528,45543.1755
2008-10-29 12:35:00,25.81,25.92,25.79,25.84,47632.31197771588,12.1528,12.2046,12.1434,12.1669,47632.312
2008-10-29 12:40:00,25.83,25.86,25.78,25.81,144289.69359331476,12.1622,12.1763,12.1387,12.1528,144289.6936
2008-10-29 12:45:00,25.82,26.0,25.81,25.98,271030.6406685237,12.1575,12.2422,12.1528,12.2328,271030.6407
2008-10-29 12:50:00,25.98,25.98,25.9,25.91,15041.782729805014,12.2328,12.2328,12.1952,12.1999,15041.7827
2008-10-29 12:55:00,25.92,25.93,25.78,25.8,42200.55710306407,12.2046,12.2093,12.1387,12.1481,42200.5571
2008-10-29 13:00:00,25.83,25.86,25.8,25.84,25208.91364902507,12.1622,12.1763,12.1481,12.1669,25208.9136
2008-10-29 13:05:00,25.84,25.88,25.81,25.87,24930.362116991644,12.1669,12.1857,12.1528,12.181,24930.3621
2008-10-29 13:10:00,25.86,25.86,25.83,25.83,29108.63509749304,12.1763,12.1763,12.1622,12.1622,29108.6351
2008-10-29 13:15:00,25.84,25.95,25.83,25.94,29247.91086350975,12.1669,12.2187,12.1622,12.214,29247.9109
2008-10-29 13:20:00,25.92,25.94,25.77,25.83,164484.67966573816,12.2046,12.214,12.1339,12.1622,164484.6797
2008-10-29 13:25:00,25.83,25.87,25.82,25.83,22423.398328690808,12.1622,12.181,12.1575,12.1622,22423.3983
2008-10-29 13:30:00,25.83,26.03,25.83,26.03,25487.4651810585,12.1622,12.2564,12.1622,12.2564,25487.4652
2008-10-29 13:35:00,26.02,26.18,26.02,26.16,31894.1504178273,12.2517,12.327,12.2517,12.3176,31894.1504
2008-10-29 13:40:00,26.16,26.18,26.14,26.16,31197.771587743733,12.3176,12.327,12.3082,12.3176,31197.7716
2008-10-29 13:45:00,26.16,26.19,25.99,26.01,56267.40947075209,12.3176,12.3317,12.2375,12.2469,56267.4095
2008-10-29 13:50:00,26.0,26.16,25.99,26.16,88857.93871866296,12.2422,12.3176,12.2375,12.3176,88857.9387
2008-10-29 13:55:00,26.16,26.25,26.14,26.2,60027.85515320335,12.3176,12.36,12.3082,12.3364,60027.8552
2008-10-29 14:00:00,26.19,26.25,26.08,26.09,23537.604456824512,12.3317,12.36,12.2799,12.2846,23537.6045
2008-10-29 14:05:00,26.08,26.08,25.78,25.87,74651.81058495822,12.2799,12.2799,12.1387,12.181,74651.8106
2008-10-29 14:10:00,25.88,26.0,25.86,25.91,22980.501392757666,12.1857,12.2422,12.1763,12.1999,22980.5014
2008-10-29 14:15:00,25.94,26.0,25.59,25.82,78551.53203342619,12.214,12.2422,12.0492,12.1575,78551.532
2008-10-29 14:20:00,25.8,25.88,25.57,25.65,72562.67409470753,12.1481,12.1857,12.0398,12.0774,72562.6741
2008-10-29 14:25:00,25.65,25.78,25.44,25.65,81754.87465181059,12.0774,12.1387,11.9786,12.0774,81754.8747
2008-10-29 14:30:00,25.65,25.66,25.42,25.46,91225.62674094707,12.0774,12.0821,11.9691,11.988,91225.6267
2008-10-29 14:35:00,25.47,25.83,25.47,25.8,59749.30362116992,11.9927,12.1622,11.9927,12.1481,59749.3036
2008-10-29 14:40:00,25.84,25.96,25.8,25.89,72562.67409470753,12.1669,12.2234,12.1481,12.1904,72562.6741
2008-10-29 14:45:00,25.9,26.14,25.87,26.05,106406.6852367688,12.1952,12.3082,12.181,12.2658,106406.6852
2008-10-29 14:50:00,26.05,26.05,25.86,25.88,33147.632311977715,12.2658,12.2658,12.1763,12.1857,33147.6323
2008-10-29 14:55:00,25.88,26.01,25.88,25.93,39275.766016713096,12.1857,12.2469,12.1857,12.2093,39275.766
2008-10-29 15:00:00,25.93,25.98,25.78,25.88,43593.3147632312,12.2093,12.2328,12.1387,12.1857,43593.3148
2008-10-29 15:05:00,25.88,25.95,25.83,25.87,66573.81615598887,12.1857,12.2187,12.1622,12.181,66573.8162
2008-10-29 15:10:00,25.88,26.03,25.8,25.96,83286.90807799443,12.1857,12.2564,12.1481,12.2234,83286.9081
2008-10-29 15:15:00,25.96,26.24,25.91,26.16,134679.66573816157,12.2234,12.3552,12.1999,12.3176,134679.6657
2008-10-29 15:20:00,26.19,26.47,26.19,26.39,81476.32311977717,12.3317,12.4635,12.3317,12.4259,81476.3231
2008-10-29 15:25:00,26.37,26.42,26.11,26.11,103203.3426183844,12.4165,12.44,12.294,12.294,103203.3426
2008-10-29 15:30:00,26.12,26.28,25.98,26.09,98746.5181058496,12.2987,12.3741,12.2328,12.2846,98746.5181
2008-10-29 15:35:00,26.1,26.16,25.97,26.03,85515.32033426184,12.2893,12.3176,12.2281,12.2564,85515.3203
2008-10-29 15:40:00,26.03,26.09,25.93,26.03,90807.79944289694,12.2564,12.2846,12.2093,12.2564,90807.7994
2008-10-29 15:45:00,26.03,26.15,25.99,26.07,95125.34818941505,12.2564,12.3129,12.2375,12.2752,95125.3482
2008-10-29 15:50:00,26.08,26.21,25.79,25.8,159470.7520891365,12.2799,12.3411,12.1434,12.1481,159470.7521
2008-10-29 15:55:00,25.8,25.93,25.13,25.28,361699.1643454039,12.1481,12.2093,11.8326,11.9032,361699.1643
2008-10-30 09:30:00,25.81,26.31,25.81,26.31,55571.03064066853,12.1528,12.3882,12.1528,12.3882,55571.0306
2008-10-30 09:35:00,26.32,26.49,26.25,26.44,55013.92757660167,12.3929,12.473,12.36,12.4494,55013.9276
2008-10-30 09:40:00,26.44,26.57,26.38,26.46,86768.80222841226,12.4494,12.5106,12.4212,12.4588,86768.8022
2008-10-30 09:45:00,26.47,26.61,26.47,26.48,100139.27576601673,12.4635,12.5295,12.4635,12.4682,100139.2758
2008-10-30 09:50:00,26.45,26.48,26.32,26.42,44150.41782729805,12.4541,12.4682,12.3929,12.44,44150.4178
2008-10-30 09:55:00,26.39,26.42,26.27,26.41,62395.543175487466,12.4259,12.44,12.3694,12.4353,62395.5432
2008-10-30 10:00:00,26.42,26.42,25.98,26.07,159470.7520891365,12.44,12.44,12.2328,12.2752,159470.7521
2008-10-30 10:05:00,26.08,26.21,26.07,26.11,79108.63509749304,12.2799,12.3411,12.2752,12.294,79108.6351
2008-10-30 10:10:00,26.12,26.14,26.0,26.03,83704.73537604457,12.2987,12.3082,12.2422,12.2564,83704.7354
2008-10-30 10:15:00,26.01,26.03,25.83,25.85,118105.84958217273,12.2469,12.2564,12.1622,12.1716,118105.8496
2008-10-30 10:20:00,25.87,25.96,25.72,25.85,87325.90529247912,12.181,12.2234,12.1104,12.1716,87325.9053
2008-10-30 10:25:00,25.86,25.89,25.59,25.59,44707.5208913649,12.1763,12.1904,12.0492,12.0492,44707.5209
2008-10-30 10:30:00,25.59,25.77,25.54,25.74,58077.99442896936,12.0492,12.1339,12.0256,12.1198,58077.9944
2008-10-30 10:35:00,25.73,25.81,25.69,25.78,53203.342618384406,12.1151,12.1528,12.0963,12.1387,53203.3426
2008-10-30 10:40:00,25.77,25.77,25.52,25.55,28133.704735376046,12.1339,12.1339,12.0162,12.0304,28133.7047
2008-10-30 10:45:00,25.56,25.61,25.45,25.5,28690.807799442897,12.0351,12.0586,11.9833,12.0068,28690.8078
2008-10-30 10:50:00,25.5,25.58,25.46,25.58,43593.3147632312,12.0068,12.0445,11.988,12.0445,43593.3148
2008-10-30 10:55:00,25.57,25.74,25.57,25.63,36490.25069637883,12.0398,12.1198,12.0398,12.068,36490.2507
2008-10-30 11:00:00,25.63,25.82,25.63,25.78,20891.364902506964,12.068,12.1575,12.068,12.1387,20891.3649
2008-10-30 11:05:00,25.8,25.87,25.76,25.83,26880.22284122563,12.1481,12.181,12.1292,12.1622,26880.2228
2008-10-30 11:10:00,25.85,25.88,25.78,25.86,46657.38161559889,12.1716,12.1857,12.1387,12.1763,46657.3816
2008-10-30 11:15:00,25.87,25.89,25.47,25.52,64484.67966573816,12.181,12.1904,11.9927,12.0162,64484.6797
2008-10-30 11:20:00,25.52,25.64,25.5,25.56,29805.013927576605,12.0162,12.0727,12.0068,12.0351,29805.0139
2008-10-30 11:25:00,25.53,25.59,25.41,25.41,41922.00557103064,12.0209,12.0492,11.9644,11.9644,41922.0056
2008-10-30 11:30:00,25.44,25.51,25.28,25.3,77855.15320334262,11.9786,12.0115,11.9032,11.9126,77855.1532
2008-10-30 11:35:00,25.3,25.32,25.15,25.3,101949.860724234,11.9126,11.9221,11.842,11.9126,101949.8607
2008-10-30 11:40:00,25.3,25.37,25.23,25.37,107799.44289693594,11.9126,11.9456,11.8797,11.9456,107799.4429
2008-10-30 11:45:00,25.38,25.41,25.21,25.25,119916.43454038998,11.9503,11.9644,11.8703,11.8891,119916.4345
2008-10-30 11:50:00,25.25,25.27,25.07,25.19,129108.63509749304,11.8891,11.8985,11.8043,11.8608,129108.6351
2008-10-30 11:55:00,25.2,25.34,25.2,25.22,75766.01671309193,11.8656,11.9315,11.8656,11.875,75766.0167
2008-10-30 12:00:00,25.22,25.3,25.17,25.27,59331.47632311978,11.875,11.9126,11.8514,11.8985,59331.4763
2008-10-30 12:05:00,25.28,25.3,25.17,25.29,63091.92200557103,11.9032,11.9126,11.8514,11.9079,63091.922
2008-10-30 12:10:00,25.27,25.58,25.23,25.58,74373.2590529248,11.8985,12.0445,11.8797,12.0445,74373.2591
2008-10-30 12:15:00,25.58,25.67,25.52,25.6,43175.48746518106,12.0445,12.0869,12.0162,12.0539,43175.4875
2008-10-30 12:20:00,25.6,25.66,25.6,25.65,16852.367688022285,12.0539,12.0821,12.0539,12.0774,16852.3677
2008-10-30 12:25:00,25.63,25.76,25.6,25.75,32869.08077994429,12.068,12.1292,12.0539,12.1245,32869.0808
2008-10-30 12:30:00,25.75,25.94,25.7,25.88,52089.1364902507,12.1245,12.214,12.101,12.1857,52089.1365
2008-10-30 12:35:00,25.87,25.88,25.78,25.81,29247.91086350975,12.181,12.1857,12.1387,12.1528,29247.9109
2008-10-30 12:40:00,25.8,25.83,25.73,25.75,31337.04735376045,12.1481,12.1622,12.1151,12.1245,31337.0474
2008-10-30 12:45:00,25.78,25.8,25.68,25.75,64484.67966573816,12.1387,12.1481,12.0916,12.1245,64484.6797
2008-10-30 12:50:00,25.74,25.75,25.66,25.71,61977.71587743733,12.1198,12.1245,12.0821,12.1057,61977.7159
2008-10-30 12:55:00,25.72,25.78,25.68,25.69,35097.4930362117,12.1104,12.1387,12.0916,12.0963,35097.493
2008-10-30 13:00:00,25.68,25.79,25.68,25.73,35793.87186629527,12.0916,12.1434,12.0916,12.1151,35793.8719
2008-10-30 13:05:00,25.74,25.84,25.73,25.84,17548.74651810585,12.1198,12.1669,12.1151,12.1669,17548.7465
2008-10-30 13:10:00,25.84,25.93,25.84,25.91,23955.43175487465,12.1669,12.2093,12.1669,12.1999,23955.4318
2008-10-30 13:15:00,25.89,25.91,25.81,25.82,30222.841225626744,12.1904,12.1999,12.1528,12.1575,30222.8412
2008-10-30 13:20:00,25.82,25.87,25.8,25.8,18662.952646239555,12.1575,12.181,12.1481,12.1481,18662.9526
2008-10-30 13:25:00,25.81,25.87,25.71,25.71,23676.880222841228,12.1528,12.181,12.1057,12.1057,23676.8802
2008-10-30 13:30:00,25.7,25.73,25.63,25.66,35654.596100278555,12.101,12.1151,12.068,12.0821,35654.5961
2008-10-30 13:35:00,25.65,25.75,25.63,25.75,44289.69359331477,12.0774,12.1245,12.068,12.1245,44289.6936
2008-10-30 13:40:00,25.72,25.76,25.52,25.59,46100.27855153204,12.1104,12.1292,12.0162,12.0492,46100.2786
2008-10-30 13:45:00,25.6,25.63,25.55,25.56,24791.08635097493,12.0539,12.068,12.0304,12.0351,24791.0864
2008-10-30 13:50:00,25.55,25.63,25.51,25.59,51253.48189415042,12.0304,12.068,12.0115,12.0492,51253.4819
2008-10-30 13:55:00,25.6,25.67,25.53,25.61,93593.3147632312,12.0539,12.0869,12.0209,12.0586,93593.3148
2008-10-30 14:00:00,25.61,25.63,25.45,25.55,98189.41504178272,12.0586,12.068,11.9833,12.0304,98189.415
2008-10-30 14:05:00,25.55,25.62,25.51,25.58,72980.50139275767,12.0304,12.0633,12.0115,12.0445,72980.5014
2008-10-30 14:10:00,25.58,25.6,25.45,25.53,25905.29247910864,12.0445,12.0539,11.9833,12.0209,25905.2925
2008-10-30 14:15:00,25.56,25.59,25.52,25.55,32729.80501392758,12.0351,12.0492,12.0162,12.0304,32729.805
2008-10-30 14:20:00,25.58,25.79,25.5,25.78,52646.23955431755,12.0445,12.1434,12.0068,12.1387,52646.2396
2008-10-30 14:25:00,25.77,25.87,25.75,25.84,26880.22284122563,12.1339,12.181,12.1245,12.1669,26880.2228
2008-10-30 14:30:00,25.85,25.88,25.8,25.83,36908.07799442897,12.1716,12.1857,12.1481,12.1622,36908.078
2008-10-30 14:35:00,25.83,25.88,25.79,25.81,28969.359331476324,12.1622,12.1857,12.1434,12.1528,28969.3593
2008-10-30 14:40:00,25.84,25.88,25.75,25.78,30083.56545961003,12.1669,12.1857,12.1245,12.1387,30083.5655
2008-10-30 14:45:00,25.77,25.87,25.73,25.85,31894.1504178273,12.1339,12.181,12.1151,12.1716,31894.1504
2008-10-30 14:50:00,25.86,25.9,25.73,25.73,28830.08356545961,12.1763,12.1952,12.1151,12.1151,28830.0836
2008-10-30 14:55:00,25.73,25.85,25.67,25.85,48189.41504178273,12.1151,12.1716,12.0869,12.1716,48189.415
2008-10-30 15:00:00,25.83,25.88,25.79,25.87,34958.21727019499,12.1622,12.1857,12.1434,12.181,34958.2173
2008-10-30 15:05:00,25.85,25.99,25.83,25.96,70891.36490250696,12.1716,12.2375,12.1622,12.2234,70891.3649
2008-10-30 15:10:00,25.93,25.94,25.83,25.83,41086.35097493036,12.2093,12.214,12.1622,12.1622,41086.351
2008-10-30 15:15:00,25.84,25.84,25.63,25.68,50974.930362117,12.1669,12.1669,12.068,12.0916,50974.9304
2008-10-30 15:20:00,25.66,25.8,25.57,25.8,61142.06128133705,12.0821,12.1481,12.0398,12.1481,61142.0613
2008-10-30 15:25:00,25.81,25.93,25.73,25.87,87604.45682451254,12.1528,12.2093,12.1151,12.181,87604.4568
2008-10-30 15:30:00,25.88,25.93,25.71,25.77,65181.05849582173,12.1857,12.2093,12.1057,12.1339,65181.0585
2008-10-30 15:35:00,25.8,25.93,25.7,25.91,67130.91922005572,12.1481,12.2093,12.101,12.1999,67130.9192
2008-10-30 15:40:00,25.92,26.02,25.67,25.75,112395.54317548747,12.2046,12.2517,12.0869,12.1245,112395.5432
2008-10-30 15:45:00,25.78,26.01,25.63,26.01,187186.6295264624,12.1387,12.2469,12.068,12.2469,187186.6295
2008-10-30 15:50:00,26.0,26.08,25.88,25.99,166852.3676880223,12.2422,12.2799,12.1857,12.2375,166852.3677
2008-10-30 15:55:00,25.98,26.3,25.96,26.1,239693.59331476325,12.2328,12.3835,12.2234,12.2893,239693.5933
2008-10-31 09:30:00,26.24,26.49,26.12,26.36,50835.654596100285,12.3552,12.473,12.2987,12.4117,50835.6546
2008-10-31 09:35:00,26.36,26.6,26.31,26.53,35793.87186629527,12.4117,12.5248,12.3882,12.4918,35793.8719
2008-10-31 09:40:00,26.5,26.54,26.33,26.48,37604.45682451253,12.4777,12.4965,12.3976,12.4682,37604.4568
2008-10-31 09:45:00,26.47,26.61,26.38,26.55,72841.22562674095,12.4635,12.5295,12.4212,12.5012,72841.2256
2008-10-31 09:50:00,26.55,26.62,26.5,26.56,79805.01392757661,12.5012,12.5342,12.4777,12.5059,79805.0139
2008-10-31 09:55:00,26.54,26.62,26.45,26.57,53481.89415041783,12.4965,12.5342,12.4541,12.5106,53481.8942
2008-10-31 10:00:00,26.56,26.68,26.53,26.57,71030.64066852369,12.5059,12.5624,12.4918,12.5106,71030.6407
2008-10-31 10:05:00,26.57,26.66,26.46,26.61,56267.40947075209,12.5106,12.553,12.4588,12.5295,56267.4095
2008-10-31 10:10:00,26.61,26.77,26.58,26.69,95264.62395543176,12.5295,12.6048,12.5153,12.5671,95264.624
2008-10-31 10:15:00,26.7,26.74,26.64,26.66,62952.64623955432,12.5718,12.5907,12.5436,12.553,62952.6462
2008-10-31 10:20:00,26.66,26.67,26.62,26.62,25905.29247910864,12.553,12.5577,12.5342,12.5342,25905.2925
2008-10-31 10:25:00,26.62,26.63,26.57,26.6,45403.89972144847,12.5342,12.5389,12.5106,12.5248,45403.8997
2008-10-31 10:30:00,26.59,26.7,26.59,26.66,89554.31754874652,12.52,12.5718,12.52,12.553,89554.3175
2008-10-31 10:35:00,26.64,26.81,26.64,26.8,133704.73537604458,12.5436,12.6236,12.5436,12.6189,133704.7354
2008-10-31 10:40:00,26.8,26.8,26.7,26.7,27298.05013927577,12.6189,12.6189,12.5718,12.5718,27298.0501
2008-10-31 10:45:00,26.7,26.72,26.58,26.68,41782.72980501393,12.5718,12.5813,12.5153,12.5624,41782.7298
2008-10-31 10:50:00,26.7,26.72,26.65,26.69,26044.56824512535,12.5718,12.5813,12.5483,12.5671,26044.5682
2008-10-31 10:55:00,26.68,26.71,26.64,26.69,27715.877437325908,12.5624,12.5765,12.5436,12.5671,27715.8774
2008-10-31 11:00:00,26.67,26.75,26.67,26.73,52367.68802228413,12.5577,12.5954,12.5577,12.586,52367.688
2008-10-31 11:05:00,26.75,26.77,26.67,26.77,48467.96657381616,12.5954,12.6048,12.5577,12.6048,48467.9666
2008-10-31 11:10:00,26.77,26.82,26.76,26.8,19220.05571030641,12.6048,12.6283,12.6001,12.6189,19220.0557
2008-10-31 11:15:00,26.78,27.0,26.77,26.98,43871.86629526463,12.6095,12.7131,12.6048,12.7037,43871.8663
2008-10-31 11:20:00,26.98,26.99,26.9,26.95,53621.16991643454,12.7037,12.7084,12.666,12.6896,53621.1699
2008-10-31 11:25:00,26.96,26.98,26.85,26.85,27158.774373259053,12.6943,12.7037,12.6425,12.6425,27158.7744
2008-10-31 11:30:00,26.85,26.9,26.83,26.86,20891.364902506964,12.6425,12.666,12.633,12.6472,20891.3649
2008-10-31 11:35:00,26.85,26.92,26.82,26.9,35376.044568245125,12.6425,12.6754,12.6283,12.666,35376.0446
2008-10-31 11:40:00,26.89,26.92,26.83,26.87,62256.26740947076,12.6613,12.6754,12.633,12.6519,62256.2674
2008-10-31 11:45:00,26.87,26.92,26.85,26.92,78412.25626740948,12.6519,12.6754,12.6425,12.6754,78412.2563
2008-10-31 11:50:00,26.9,26.96,26.9,26.96,27855.15320334262,12.666,12.6943,12.666,12.6943,27855.1532
2008-10-31 11:55:00,26.96,26.96,26.89,26.92,19777.15877437326,12.6943,12.6943,12.6613,12.6754,19777.1588
2008-10-31 12:00:00,26.92,26.95,26.84,26.85,22701.949860724235,12.6754,12.6896,12.6378,12.6425,22701.9499
2008-10-31 12:05:00,26.84,26.89,26.8,26.89,16852.367688022285,12.6378,12.6613,12.6189,12.6613,16852.3677
2008-10-31 12:10:00,26.87,26.89,26.81,26.85,17966.57381615599,12.6519,12.6613,12.6236,12.6425,17966.5738
2008-10-31 12:15:00,26.85,26.85,26.75,26.81,29247.91086350975,12.6425,12.6425,12.5954,12.6236,29247.9109
2008-10-31 12:20:00,26.82,26.87,26.81,26.85,58913.64902506965,12.6283,12.6519,12.6236,12.6425,58913.649
2008-10-31 12:25:00,26.85,27.05,26.84,27.0,86768.80222841226,12.6425,12.7366,12.6378,12.7131,86768.8022
2008-10-31 12:30:00,27.0,27.08,27.0,27.08,73955.43175487466,12.7131,12.7508,12.7131,12.7508,73955.4318
2008-10-31 12:35:00,27.09,27.14,27.08,27.13,53342.61838440112,12.7555,12.779,12.7508,12.7743,53342.6184
2008-10-31 12:40:00,27.13,27.18,27.11,27.12,21448.46796657382,12.7743,12.7978,12.7649,12.7696,21448.468
2008-10-31 12:45:00,27.12,27.28,27.1,27.28,101671.30919220056,12.7696,12.8449,12.7602,12.8449,101671.3092
2008-10-31 12:50:00,27.28,27.28,27.24,27.27,33426.183844011146,12.8449,12.8449,12.8261,12.8402,33426.1838
2008-10-31 12:55:00,27.27,27.31,27.25,27.25,24651.810584958217,12.8402,12.8591,12.8308,12.8308,24651.8106
2008-10-31 13:00:00,27.24,27.26,27.23,27.23,14763.231197771587,12.8261,12.8355,12.8214,12.8214,14763.2312
2008-10-31 13:05:00,27.23,27.25,27.21,27.21,27715.877437325908,12.8214,12.8308,12.812,12.812,27715.8774
2008-10-31 13:10:00,27.22,27.26,27.21,27.23,28830.08356545961,12.8167,12.8355,12.812,12.8214,28830.0836
2008-10-31 13:15:00,27.23,27.31,27.23,27.31,42061.28133704736,12.8214,12.8591,12.8214,12.8591,42061.2813
2008-10-31 13:20:00,27.3,27.64,27.28,27.56,97632.31197771589,12.8544,13.0144,12.8449,12.9768,97632.312
2008-10-31 13:25:00,27.56,27.58,27.5,27.54,57660.16713091922,12.9768,12.9862,12.9485,12.9674,57660.1671
2008-10-31 13:30:00,27.55,27.59,27.5,27.53,35515.32033426184,12.9721,12.9909,12.9485,12.9626,35515.3203
2008-10-31 13:35:00,27.54,27.58,27.44,27.45,33008.356545961,12.9674,12.9862,12.9203,12.925,33008.3565
2008-10-31 13:40:00,27.46,27.53,27.42,27.52,20612.813370473537,12.9297,12.9626,12.9109,12.9579,20612.8134
2008-10-31 13:45:00,27.51,27.52,27.4,27.4,23398.3286908078,12.9532,12.9579,12.9014,12.9014,23398.3287
2008-10-31 13:50:00,27.41,27.42,27.33,27.41,44568.24512534819,12.9061,12.9109,12.8685,12.9061,44568.2451
2008-10-31 13:55:00,27.42,27.42,27.34,27.36,44428.96935933148,12.9109,12.9109,12.8732,12.8826,44428.9694
2008-10-31 14:00:00,27.38,27.39,27.3,27.36,35097.4930362117,12.892,12.8967,12.8544,12.8826,35097.493
2008-10-31 14:05:00,27.36,27.47,27.36,27.43,30222.841225626744,12.8826,12.9344,12.8826,12.9156,30222.8412
2008-10-31 14:10:00,27.42,27.46,27.41,27.41,22005.57103064067,12.9109,12.9297,12.9061,12.9061,22005.571
2008-10-31 14:15:00,27.4,27.4,27.28,27.31,42200.55710306407,12.9014,12.9014,12.8449,12.8591,42200.5571
2008-10-31 14:20:00,27.3,27.36,27.25,27.32,42757.66016713092,12.8544,12.8826,12.8308,12.8638,42757.6602
2008-10-31 14:25:00,27.3,27.38,27.28,27.33,33286.908077994434,12.8544,12.892,12.8449,12.8685,33286.9081
2008-10-31 14:30:00,27.35,27.49,27.27,27.48,99025.06963788302,12.8779,12.9438,12.8402,12.9391,99025.0696
2008-10-31 14:35:00,27.49,27.56,27.46,27.54,48885.7938718663,12.9438,12.9768,12.9297,12.9674,48885.7939
2008-10-31 14:40:00,27.53,27.56,27.45,27.49,77437.32590529248,12.9626,12.9768,12.925,12.9438,77437.3259
2008-10-31 14:45:00,27.5,27.58,27.46,27.54,99025.06963788302,12.9485,12.9862,12.9297,12.9674,99025.0696
2008-10-31 14:50:00,27.54,27.66,27.51,27.65,70891.36490250696,12.9674,13.0239,12.9532,13.0192,70891.3649
2008-10-31 14:55:00,27.65,27.7,27.56,27.65,31476.32311977716,13.0192,13.0427,12.9768,13.0192,31476.3231
2008-10-31 15:00:00,27.67,27.77,27.62,27.73,49721.44846796658,13.0286,13.0757,13.005,13.0568,49721.4485
2008-10-31 15:05:00,27.74,27.74,27.62,27.7,61977.71587743733,13.0615,13.0615,13.005,13.0427,61977.7159
2008-10-31 15:10:00,27.69,27.74,27.55,27.55,98746.5181058496,13.038,13.0615,12.9721,12.9721,98746.5181
2008-10-31 15:15:00,27.55,27.6,27.45,27.46,57381.61559888579,12.9721,12.9956,12.925,12.9297,57381.6156
2008-10-31 15:20:00,27.45,27.45,27.35,27.38,64206.12813370474,12.925,12.925,12.8779,12.892,64206.1281
2008-10-31 15:25:00,27.39,27.42,27.15,27.29,87325.90529247912,12.8967,12.9109,12.7837,12.8496,87325.9053
2008-10-31 15:30:00,27.23,27.33,27.21,27.26,96378.83008356548,12.8214,12.8685,12.812,12.8355,96378.8301
2008-10-31 15:35:00,27.26,27.36,27.23,27.29,76462.39554317549,12.8355,12.8826,12.8214,12.8496,76462.3955
2008-10-31 15:40:00,27.32,27.33,26.99,27.11,146378.83008356547,12.8638,12.8685,12.7084,12.7649,146378.8301
2008-10-31 15:45:00,27.1,27.21,27.04,27.15,157242.3398328691,12.7602,12.812,12.7319,12.7837,157242.3398
2008-10-31 15:50:00,27.15,27.33,27.15,27.21,184540.38997214485,12.7837,12.8685,12.7837,12.812,184540.39
2008-10-31 15:55:00,27.22,27.49,27.22,27.45,277715.8774373259,12.8167,12.9438,12.8167,12.925,277715.8774
2008-11-03 09:30:00,27.31,27.31,26.95,26.95,28830.08356545961,12.8591,12.8591,12.6896,12.6896,28830.0836
2008-11-03 09:35:00,26.98,27.36,26.98,27.17,21866.29526462396,12.7037,12.8826,12.7037,12.7931,21866.2953
2008-11-03 09:40:00,27.16,27.39,27.16,27.32,46796.6573816156,12.7884,12.8967,12.7884,12.8638,46796.6574
2008-11-03 09:45:00,27.32,27.35,27.28,27.28,12256.267409470753,12.8638,12.8779,12.8449,12.8449,12256.2674
2008-11-03 09:50:00,27.28,27.4,27.21,27.36,23398.3286908078,12.8449,12.9014,12.812,12.8826,23398.3287
2008-11-03 09:55:00,27.36,27.36,27.18,27.21,30501.392757660167,12.8826,12.8826,12.7978,12.812,30501.3928
2008-11-03 10:00:00,27.19,27.26,27.13,27.23,46935.93314763231,12.8026,12.8355,12.7743,12.8214,46935.9331
2008-11-03 10:05:00,27.23,27.31,27.17,27.23,42757.66016713092,12.8214,12.8591,12.7931,12.8214,42757.6602
2008-11-03 10:10:00,27.23,27.33,27.18,27.33,16434.540389972146,12.8214,12.8685,12.7978,12.8685,16434.5404
2008-11-03 10:15:00,27.33,27.43,27.33,27.35,20334.26183844012,12.8685,12.9156,12.8685,12.8779,20334.2618
2008-11-03 10:20:00,27.36,27.42,27.33,27.37,66434.54038997214,12.8826,12.9109,12.8685,12.8873,66434.5404
2008-11-03 10:25:00,27.38,27.38,27.26,27.29,28969.359331476324,12.892,12.892,12.8355,12.8496,28969.3593
2008-11-03 10:30:00,27.28,27.33,27.26,27.28,24373.2590529248,12.8449,12.8685,12.8355,12.8449,24373.2591
2008-11-03 10:35:00,27.28,27.36,27.24,27.32,22284.122562674096,12.8449,12.8826,12.8261,12.8638,22284.1226
2008-11-03 10:40:00,27.33,27.33,27.23,27.32,59470.75208913649,12.8685,12.8685,12.8214,12.8638,59470.7521
2008-11-03 10:45:00,27.29,27.36,27.28,27.31,71587.74373259053,12.8496,12.8826,12.8449,12.8591,71587.7437
2008-11-03 10:50:00,27.3,27.36,27.26,27.32,47075.20891364903,12.8544,12.8826,12.8355,12.8638,47075.2089
2008-11-03 10:55:00,27.3,27.34,27.28,27.33,27715.877437325908,12.8544,12.8732,12.8449,12.8685,27715.8774
2008-11-03 11:00:00,27.33,27.36,27.3,27.35,40807.79944289694,12.8685,12.8826,12.8544,12.8779,40807.7994
2008-11-03 11:05:00,27.36,27.43,27.31,27.42,35376.044568245125,12.8826,12.9156,12.8591,12.9109,35376.0446
2008-11-03 11:10:00,27.42,27.55,27.37,27.52,66155.98885793872,12.9109,12.9721,12.8873,12.9579,66155.9889
2008-11-03 11:15:00,27.54,27.59,27.49,27.57,25626.74094707521,12.9674,12.9909,12.9438,12.9815,25626.7409
2008-11-03 11:20:00,27.56,27.57,27.53,27.53,9888.57938718663,12.9768,12.9815,12.9626,12.9626,9888.5794
2008-11-03 11:25:00,27.53,27.59,27.51,27.59,18105.849582172705,12.9626,12.9909,12.9532,12.9909,18105.8496
2008-11-03 11:30:00,27.59,27.68,27.57,27.65,24233.98328690808,12.9909,13.0333,12.9815,13.0192,24233.9833
2008-11-03 11:35:00,27.64,27.74,27.64,27.73,21030.64066852368,13.0144,13.0615,13.0144,13.0568,21030.6407
2008-11-03 11:40:00,27.75,27.77,27.74,27.74,28412.25626740948,13.0662,13.0757,13.0615,13.0615,28412.2563
2008-11-03 11:45:00,27.74,27.78,27.74,27.76,30501.392757660167,13.0615,13.0804,13.0615,13.0709,30501.3928
2008-11-03 11:50:00,27.75,27.77,27.71,27.74,14763.231197771587,13.0662,13.0757,13.0474,13.0615,14763.2312
2008-11-03 11:55:00,27.73,27.76,27.67,27.68,16573.816155988858,13.0568,13.0709,13.0286,13.0333,16573.8162
2008-11-03 12:00:00,27.68,27.81,27.68,27.79,78272.98050139277,13.0333,13.0945,13.0333,13.0851,78272.9805
2008-11-03 12:05:00,27.79,27.82,27.77,27.79,15738.16155988858,13.0851,13.0992,13.0757,13.0851,15738.1616
2008-11-03 12:10:00,27.79,27.85,27.77,27.82,20194.9860724234,13.0851,13.1133,13.0757,13.0992,20194.9861
2008-11-03 12:15:00,27.83,27.89,27.77,27.82,65320.33426183844,13.1039,13.1322,13.0757,13.0992,65320.3343
2008-11-03 12:20:00,27.82,27.87,27.78,27.86,51253.48189415042,13.0992,13.1227,13.0804,13.118,51253.4819
2008-11-03 12:25:00,27.87,28.0,27.87,27.99,56545.96100278552,13.1227,13.1839,13.1227,13.1792,56545.961
2008-11-03 12:30:00,27.99,28.05,27.93,27.94,29944.28969359332,13.1792,13.2075,13.151,13.1557,29944.2897
2008-11-03 12:35:00,27.94,27.95,27.9,27.91,32451.25348189416,13.1557,13.1604,13.1369,13.1416,32451.2535
2008-11-03 12:40:00,27.91,27.96,27.89,27.92,27715.877437325908,13.1416,13.1651,13.1322,13.1463,27715.8774
2008-11-03 12:45:00,27.92,27.95,27.91,27.94,25069.63788300836,13.1463,13.1604,13.1416,13.1557,25069.6379
2008-11-03 12:50:00,27.94,28.02,27.94,27.99,32729.80501392758,13.1557,13.1934,13.1557,13.1792,32729.805
2008-11-03 12:55:00,27.99,28.0,27.92,27.92,26044.56824512535,13.1792,13.1839,13.1463,13.1463,26044.5682
2008-11-03 13:00:00,27.92,27.94,27.84,27.85,31197.771587743733,13.1463,13.1557,13.1086,13.1133,31197.7716
2008-11-03 13:05:00,27.86,27.87,27.8,27.81,17270.194986072423,13.118,13.1227,13.0898,13.0945,17270.195
2008-11-03 13:10:00,27.81,27.82,27.74,27.77,38440.11142061282,13.0945,13.0992,13.0615,13.0757,38440.1114
2008-11-03 13:15:00,27.77,27.79,27.71,27.71,12952.64623955432,13.0757,13.0851,13.0474,13.0474,12952.6462
2008-11-03 13:20:00,27.71,27.71,27.66,27.66,16295.264623955432,13.0474,13.0474,13.0239,13.0239,16295.2646
2008-11-03 13:25:00,27.66,27.66,27.56,27.58,22562.674094707523,13.0239,13.0239,12.9768,12.9862,22562.6741
2008-11-03 13:30:00,27.57,27.58,27.55,27.56,21030.64066852368,12.9815,12.9862,12.9721,12.9768,21030.6407
2008-11-03 13:35:00,27.56,27.64,27.55,27.64,40111.420612813374,12.9768,13.0144,12.9721,13.0144,40111.4206
2008-11-03 13:40:00,27.62,27.66,27.62,27.66,11838.440111420614,13.005,13.0239,13.005,13.0239,11838.4401
2008-11-03 13:45:00,27.64,27.65,27.61,27.64,10863.50974930362,13.0144,13.0192,13.0003,13.0144,10863.5097
2008-11-03 13:50:00,27.65,27.66,27.62,27.64,9331.476323119778,13.0192,13.0239,13.005,13.0144,9331.4763
2008-11-03 13:55:00,27.63,27.63,27.56,27.6,14623.955431754875,13.0097,13.0097,12.9768,12.9956,14623.9554
2008-11-03 14:00:00,27.6,27.6,27.51,27.53,19916.43454038997,12.9956,12.9956,12.9532,12.9626,19916.4345
2008-11-03 14:05:00,27.52,27.55,27.5,27.51,16434.540389972146,12.9579,12.9721,12.9485,12.9532,16434.5404
2008-11-03 14:10:00,27.51,27.54,27.48,27.5,36072.42339832869,12.9532,12.9674,12.9391,12.9485,36072.4234
2008-11-03 14:15:00,27.51,27.54,27.46,27.53,71727.01949860725,12.9532,12.9674,12.9297,12.9626,71727.0195
2008-11-03 14:20:00,27.53,27.59,27.5,27.59,57242.33983286908,12.9626,12.9909,12.9485,12.9909,57242.3398
2008-11-03 14:25:00,27.59,27.67,27.55,27.67,38718.66295264624,12.9909,13.0286,12.9721,13.0286,38718.663
2008-11-03 14:30:00,27.66,27.69,27.61,27.68,45543.17548746518,13.0239,13.038,13.0003,13.0333,45543.1755
2008-11-03 14:35:00,27.66,27.69,27.61,27.62,26323.119777158776,13.0239,13.038,13.0003,13.005,26323.1198
2008-11-03 14:40:00,27.63,27.63,27.59,27.61,20891.364902506964,13.0097,13.0097,12.9909,13.0003,20891.3649
2008-11-03 14:45:00,27.61,27.71,27.61,27.68,32172.70194986073,13.0003,13.0474,13.0003,13.0333,32172.7019
2008-11-03 14:50:00,27.69,27.72,27.67,27.72,35933.14763231198,13.038,13.0521,13.0286,13.0521,35933.1476
2008-11-03 14:55:00,27.74,27.74,27.64,27.66,38718.66295264624,13.0615,13.0615,13.0144,13.0239,38718.663
2008-11-03 15:00:00,27.66,27.72,27.64,27.66,43593.3147632312,13.0239,13.0521,13.0144,13.0239,43593.3148
2008-11-03 15:05:00,27.66,27.73,27.65,27.71,47493.03621169917,13.0239,13.0568,13.0192,13.0474,47493.0362
2008-11-03 15:10:00,27.71,27.72,27.62,27.65,35376.044568245125,13.0474,13.0521,13.005,13.0192,35376.0446
2008-11-03 15:15:00,27.65,27.73,27.64,27.67,34401.114206128135,13.0192,13.0568,13.0144,13.0286,34401.1142
2008-11-03 15:20:00,27.69,27.69,27.51,27.54,47353.760445682456,13.038,13.038,12.9532,12.9674,47353.7604
2008-11-03 15:25:00,27.54,27.59,27.51,27.58,36768.802228412256,12.9674,12.9909,12.9532,12.9862,36768.8022
2008-11-03 15:30:00,27.59,27.66,27.58,27.59,51532.03342618384,12.9909,13.0239,12.9862,12.9909,51532.0334
2008-11-03 15:35:00,27.59,27.6,27.57,27.6,22701.949860724235,12.9909,12.9956,12.9815,12.9956,22701.9499
2008-11-03 15:40:00,27.6,27.63,27.57,27.57,62395.543175487466,12.9956,13.0097,12.9815,12.9815,62395.5432
2008-11-03 15:45:00,27.58,27.66,27.55,27.65,50835.654596100285,12.9862,13.0239,12.9721,13.0192,50835.6546
2008-11-03 15:50:00,27.66,27.69,27.59,27.66,96100.27855153204,13.0239,13.038,12.9909,13.0239,96100.2786
2008-11-03 15:55:00,27.66,27.69,27.61,27.65,143593.3147632312,13.0239,13.038,13.0003,13.0192,143593.3148
2008-11-04 09:30:00,28.18,28.23,27.82,27.91,55849.58217270195,13.2687,13.2922,13.0992,13.1416,55849.5822
2008-11-04 09:35:00,27.9,28.16,27.9,28.04,36211.69916434541,13.1369,13.2593,13.1369,13.2028,36211.6992
2008-11-04 09:40:00,28.02,28.15,27.92,28.12,60306.40668523677,13.1934,13.2546,13.1463,13.2405,60306.4067
2008-11-04 09:45:00,28.1,28.27,28.08,28.25,64206.12813370474,13.231,13.3111,13.2216,13.3017,64206.1281
2008-11-04 09:50:00,28.24,28.29,28.17,28.19,44846.796657381616,13.297,13.3205,13.264,13.2734,44846.7967
2008-11-04 09:55:00,28.2,28.2,28.1,28.17,36490.25069637883,13.2781,13.2781,13.231,13.264,36490.2507
2008-11-04 10:00:00,28.15,28.26,28.11,28.25,59470.75208913649,13.2546,13.3064,13.2357,13.3017,59470.7521
2008-11-04 10:05:00,28.25,28.33,28.21,28.21,33704.73537604457,13.3017,13.3393,13.2828,13.2828,33704.7354
2008-11-04 10:10:00,28.21,28.23,28.15,28.16,45821.72701949861,13.2828,13.2922,13.2546,13.2593,45821.727
2008-11-04 10:15:00,28.17,28.33,28.13,28.32,44289.69359331477,13.264,13.3393,13.2452,13.3346,44289.6936
2008-11-04 10:20:00,28.33,28.36,28.26,28.33,31197.771587743733,13.3393,13.3535,13.3064,13.3393,31197.7716
2008-11-04 10:25:00,28.33,28.37,28.29,28.33,20334.26183844012,13.3393,13.3582,13.3205,13.3393,20334.2618
2008-11-04 10:30:00,28.32,28.38,28.32,28.34,18662.952646239555,13.3346,13.3629,13.3346,13.344,18662.9526
2008-11-04 10:35:00,28.35,28.39,28.33,28.36,37186.6295264624,13.3487,13.3676,13.3393,13.3535,37186.6295
2008-11-04 10:40:00,28.35,28.39,28.27,28.37,27855.15320334262,13.3487,13.3676,13.3111,13.3582,27855.1532
2008-11-04 10:45:00,28.38,28.55,28.36,28.53,121587.74373259052,13.3629,13.4429,13.3535,13.4335,121587.7437
2008-11-04 10:50:00,28.54,28.58,28.48,28.52,81337.04735376046,13.4382,13.457,13.41,13.4288,81337.0474
2008-11-04 10:55:00,28.49,28.5,28.33,28.44,63509.74930362117,13.4147,13.4194,13.3393,13.3911,63509.7493
2008-11-04 11:00:00,28.44,28.53,28.36,28.52,45543.17548746518,13.3911,13.4335,13.3535,13.4288,45543.1755
2008-11-04 11:05:00,28.52,28.55,28.45,28.45,44986.072423398335,13.4288,13.4429,13.3958,13.3958,44986.0724
2008-11-04 11:10:00,28.46,28.58,28.45,28.56,29387.186629526463,13.4005,13.457,13.3958,13.4476,29387.1866
2008-11-04 11:15:00,28.57,28.65,28.55,28.63,33426.183844011146,13.4523,13.49,13.4429,13.4806,33426.1838
2008-11-04 11:20:00,28.63,28.67,28.62,28.64,23119.777158774374,13.4806,13.4994,13.4759,13.4853,23119.7772
2008-11-04 11:25:00,28.65,28.71,28.64,28.65,22005.57103064067,13.49,13.5183,13.4853,13.49,22005.571
2008-11-04 11:30:00,28.65,28.65,28.58,28.58,14484.679665738162,13.49,13.49,13.457,13.457,14484.6797
2008-11-04 11:35:00,28.6,28.61,28.51,28.61,49721.44846796658,13.4665,13.4712,13.4241,13.4712,49721.4485
2008-11-04 11:40:00,28.6,28.7,28.59,28.7,24930.362116991644,13.4665,13.5135,13.4618,13.5135,24930.3621
2008-11-04 11:45:00,28.68,28.74,28.68,28.72,55013.92757660167,13.5041,13.5324,13.5041,13.523,55013.9276
2008-11-04 11:50:00,28.74,28.8,28.72,28.73,45125.34818941505,13.5324,13.5606,13.523,13.5277,45125.3482
2008-11-04 11:55:00,28.73,28.75,28.71,28.75,15181.058495821728,13.5277,13.5371,13.5183,13.5371,15181.0585
2008-11-04 12:00:00,28.74,28.77,28.7,28.71,56963.78830083566,13.5324,13.5465,13.5135,13.5183,56963.7883
2008-11-04 12:05:00,28.71,28.76,28.71,28.75,23259.05292479109,13.5183,13.5418,13.5183,13.5371,23259.0529
2008-11-04 12:10:00,28.75,28.75,28.71,28.73,47632.31197771588,13.5371,13.5371,13.5183,13.5277,47632.312
2008-11-04 12:15:00,28.73,28.73,28.69,28.71,19637.883008356548,13.5277,13.5277,13.5088,13.5183,19637.883
2008-11-04 12:20:00,28.72,28.74,28.69,28.73,21169.91643454039,13.523,13.5324,13.5088,13.5277,21169.9164
2008-11-04 12:25:00,28.72,28.73,28.69,28.7,21030.64066852368,13.523,13.5277,13.5088,13.5135,21030.6407
2008-11-04 12:30:00,28.71,28.72,28.67,28.71,13927.57660167131,13.5183,13.523,13.4994,13.5183,13927.5766
2008-11-04 12:35:00,28.71,28.73,28.68,28.71,32311.97771587744,13.5183,13.5277,13.5041,13.5183,32311.9777
2008-11-04 12:40:00,28.71,28.71,28.66,28.69,16713.091922005573,13.5183,13.5183,13.4947,13.5088,16713.0919
2008-11-04 12:45:00,28.69,28.7,28.63,28.65,22701.949860724235,13.5088,13.5135,13.4806,13.49,22701.9499
2008-11-04 12:50:00,28.66,28.66,28.64,28.64,16573.816155988858,13.4947,13.4947,13.4853,13.4853,16573.8162
2008-11-04 12:55:00,28.65,28.65,28.6,28.63,21866.29526462396,13.49,13.49,13.4665,13.4806,21866.2953
2008-11-04 13:00:00,28.62,28.67,28.62,28.63,38300.8356545961,13.4759,13.4994,13.4759,13.4806,38300.8357
2008-11-04 13:05:00,28.64,28.64,28.6,28.61,19359.33147632312,13.4853,13.4853,13.4665,13.4712,19359.3315
2008-11-04 13:10:00,28.61,28.63,28.53,28.55,22701.949860724235,13.4712,13.4806,13.4335,13.4429,22701.9499
2008-11-04 13:15:00,28.56,28.57,28.53,28.55,19916.43454038997,13.4476,13.4523,13.4335,13.4429,19916.4345
2008-11-04 13:20:00,28.55,28.59,28.55,28.58,11002.785515320336,13.4429,13.4618,13.4429,13.457,11002.7855
2008-11-04 13:25:00,28.57,28.57,28.5,28.52,16295.264623955432,13.4523,13.4523,13.4194,13.4288,16295.2646
2008-11-04 13:30:00,28.51,28.53,28.43,28.43,11142.061281337048,13.4241,13.4335,13.3864,13.3864,11142.0613
2008-11-04 13:35:00,28.43,28.56,28.42,28.55,38997.21448467967,13.3864,13.4476,13.3817,13.4429,38997.2145
2008-11-04 13:40:00,28.56,28.59,28.53,28.53,29247.91086350975,13.4476,13.4618,13.4335,13.4335,29247.9109
2008-11-04 13:45:00,28.54,28.58,28.5,28.56,20055.710306406687,13.4382,13.457,13.4194,13.4476,20055.7103
2008-11-04 13:50:00,28.55,28.55,28.49,28.49,15181.058495821728,13.4429,13.4429,13.4147,13.4147,15181.0585
2008-11-04 13:55:00,28.49,28.59,28.47,28.58,36350.97493036212,13.4147,13.4618,13.4053,13.457,36350.9749
2008-11-04 14:00:00,28.55,28.56,28.5,28.54,81754.87465181059,13.4429,13.4476,13.4194,13.4382,81754.8747
2008-11-04 14:05:00,28.55,28.55,28.47,28.5,46378.83008356546,13.4429,13.4429,13.4053,13.4194,46378.8301
2008-11-04 14:10:00,28.51,28.51,28.47,28.5,27158.774373259053,13.4241,13.4241,13.4053,13.4194,27158.7744
2008-11-04 14:15:00,28.48,28.55,28.44,28.54,46100.27855153204,13.41,13.4429,13.3911,13.4382,46100.2786
2008-11-04 14:20:00,28.54,28.58,28.53,28.55,34818.94150417828,13.4382,13.457,13.4335,13.4429,34818.9415
2008-11-04 14:25:00,28.55,28.58,28.54,28.58,27437.32590529248,13.4429,13.457,13.4382,13.457,27437.3259
2008-11-04 14:30:00,28.58,28.6,28.55,28.6,31337.04735376045,13.457,13.4665,13.4429,13.4665,31337.0474
2008-11-04 14:35:00,28.6,28.69,28.59,28.68,43593.3147632312,13.4665,13.5088,13.4618,13.5041,43593.3148
2008-11-04 14:40:00,28.69,28.8,28.69,28.77,58217.27019498608,13.5088,13.5606,13.5088,13.5465,58217.2702
2008-11-04 14:45:00,28.76,28.76,28.67,28.68,38718.66295264624,13.5418,13.5418,13.4994,13.5041,38718.663
2008-11-04 14:50:00,28.68,28.68,28.63,28.63,63091.92200557103,13.5041,13.5041,13.4806,13.4806,63091.922
2008-11-04 14:55:00,28.63,28.73,28.59,28.73,93175.48746518108,13.4806,13.5277,13.4618,13.5277,93175.4875
2008-11-04 15:00:00,28.73,28.75,28.7,28.73,109749.30362116992,13.5277,13.5371,13.5135,13.5277,109749.3036
2008-11-04 15:05:00,28.72,28.79,28.71,28.71,77298.05013927577,13.523,13.5559,13.5183,13.5183,77298.0501
2008-11-04 15:10:00,28.71,28.73,28.66,28.71,150557.10306406685,13.5183,13.5277,13.4947,13.5183,150557.1031
2008-11-04 15:15:00,28.71,28.73,28.63,28.65,111002.78551532034,13.5183,13.5277,13.4806,13.49,111002.7855
2008-11-04 15:20:00,28.66,28.67,28.52,28.63,68941.50417827298,13.4947,13.4994,13.4288,13.4806,68941.5042
2008-11-04 15:25:00,28.64,28.66,28.57,28.58,42757.66016713092,13.4853,13.4947,13.4523,13.457,42757.6602
2008-11-04 15:30:00,28.58,28.72,28.55,28.68,77994.42896935933,13.457,13.523,13.4429,13.5041,77994.429
2008-11-04 15:35:00,28.68,28.76,28.67,28.74,119359.33147632312,13.5041,13.5418,13.4994,13.5324,119359.3315
2008-11-04 15:40:00,28.75,28.8,28.69,28.71,100557.10306406686,13.5371,13.5606,13.5088,13.5183,100557.1031
2008-11-04 15:45:00,28.73,28.81,28.65,28.72,259610.0278551532,13.5277,13.5653,13.49,13.523,259610.0279
2008-11-04 15:50:00,28.72,28.76,28.57,28.57,211281.33704735377,13.523,13.5418,13.4523,13.4523,211281.337
2008-11-04 15:55:00,28.57,28.73,28.54,28.68,426044.56824512535,13.4523,13.5277,13.4382,13.5041,426044.5682
2008-11-05 09:30:00,28.61,28.61,28.12,28.41,60306.40668523677,13.4712,13.4712,13.2405,13.377,60306.4067
2008-11-05 09:35:00,28.41,28.48,28.17,28.3,39136.490250696384,13.377,13.41,13.264,13.3252,39136.4903
2008-11-05 09:40:00,28.32,28.38,28.12,28.23,37883.008356545964,13.3346,13.3629,13.2405,13.2922,37883.0084
2008-11-05 09:45:00,28.24,28.28,28.16,28.27,84122.56267409472,13.297,13.3158,13.2593,13.3111,84122.5627
2008-11-05 09:50:00,28.28,28.51,28.28,28.51,35515.32033426184,13.3158,13.4241,13.3158,13.4241,35515.3203
2008-11-05 09:55:00,28.51,28.61,28.48,28.59,57381.61559888579,13.4241,13.4712,13.41,13.4618,57381.6156
2008-11-05 10:00:00,28.58,28.7,28.55,28.66,51532.03342618384,13.457,13.5135,13.4429,13.4947,51532.0334
2008-11-05 10:05:00,28.66,28.71,28.61,28.64,38718.66295264624,13.4947,13.5183,13.4712,13.4853,38718.663
2008-11-05 10:10:00,28.64,28.86,28.6,28.84,74094.70752089137,13.4853,13.5889,13.4665,13.5795,74094.7075
2008-11-05 10:15:00,28.83,28.92,28.78,28.81,33008.356545961,13.5748,13.6171,13.5512,13.5653,33008.3565
2008-11-05 10:20:00,28.81,28.92,28.72,28.73,80779.9442896936,13.5653,13.6171,13.523,13.5277,80779.9443
2008-11-05 10:25:00,28.73,28.96,28.7,28.93,56824.51253481895,13.5277,13.636,13.5135,13.6218,56824.5125
2008-11-05 10:30:00,28.93,29.04,28.93,29.04,33844.01114206128,13.6218,13.6736,13.6218,13.6736,33844.0111
2008-11-05 10:35:00,29.04,29.09,28.92,28.96,27576.601671309192,13.6736,13.6972,13.6171,13.636,27576.6017
2008-11-05 10:40:00,28.96,29.06,28.96,29.04,21309.192200557103,13.636,13.6831,13.636,13.6736,21309.1922
2008-11-05 10:45:00,29.04,29.17,29.03,29.14,26880.22284122563,13.6736,13.7349,13.6689,13.7207,26880.2228
2008-11-05 10:50:00,29.14,29.15,28.97,28.99,28412.25626740948,13.7207,13.7254,13.6407,13.6501,28412.2563
2008-11-05 10:55:00,28.99,29.02,28.89,28.9,19220.05571030641,13.6501,13.6642,13.603,13.6077,19220.0557
2008-11-05 11:00:00,28.92,28.94,28.87,28.88,10027.855153203343,13.6171,13.6266,13.5936,13.5983,10027.8552
2008-11-05 11:05:00,28.89,28.91,28.83,28.89,12813.370473537603,13.603,13.6124,13.5748,13.603,12813.3705
2008-11-05 11:10:00,28.89,28.91,28.83,28.83,16852.367688022285,13.603,13.6124,13.5748,13.5748,16852.3677
2008-11-05 11:15:00,28.83,28.83,28.7,28.73,22701.949860724235,13.5748,13.5748,13.5135,13.5277,22701.9499
2008-11-05 11:20:00,28.73,28.78,28.71,28.71,55988.85793871867,13.5277,13.5512,13.5183,13.5183,55988.8579
2008-11-05 11:25:00,28.72,28.78,28.71,28.73,24930.362116991644,13.523,13.5512,13.5183,13.5277,24930.3621
2008-11-05 11:30:00,28.76,28.86,28.73,28.85,35236.76880222841,13.5418,13.5889,13.5277,13.5842,35236.7688
2008-11-05 11:35:00,28.86,28.94,28.85,28.89,22423.398328690808,13.5889,13.6266,13.5842,13.603,22423.3983
2008-11-05 11:40:00,28.89,28.93,28.75,28.88,50417.82729805014,13.603,13.6218,13.5371,13.5983,50417.8273
2008-11-05 11:45:00,28.86,28.88,28.73,28.78,28272.98050139276,13.5889,13.5983,13.5277,13.5512,28272.9805
2008-11-05 11:50:00,28.77,28.77,28.71,28.73,21030.64066852368,13.5465,13.5465,13.5183,13.5277,21030.6407
2008-11-05 11:55:00,28.73,28.74,28.67,28.73,36350.97493036212,13.5277,13.5324,13.4994,13.5277,36350.9749
2008-11-05 12:00:00,28.74,28.8,28.68,28.8,53342.61838440112,13.5324,13.5606,13.5041,13.5606,53342.6184
2008-11-05 12:05:00,28.8,28.8,28.71,28.73,19777.15877437326,13.5606,13.5606,13.5183,13.5277,19777.1588
2008-11-05 12:10:00,28.72,28.76,28.71,28.72,36629.526462395545,13.523,13.5418,13.5183,13.523,36629.5265
2008-11-05 12:15:00,28.73,28.75,28.63,28.72,85654.59610027856,13.5277,13.5371,13.4806,13.523,85654.5961
2008-11-05 12:20:00,28.73,28.75,28.7,28.72,18802.228412256267,13.5277,13.5371,13.5135,13.523,18802.2284
2008-11-05 12:25:00,28.72,28.73,28.55,28.58,32590.529247910865,13.523,13.5277,13.4429,13.457,32590.5292
2008-11-05 12:30:00,28.6,28.61,28.55,28.6,37604.45682451253,13.4665,13.4712,13.4429,13.4665,37604.4568
2008-11-05 12:35:00,28.61,28.62,28.35,28.52,101253.48189415042,13.4712,13.4759,13.3487,13.4288,101253.4819
2008-11-05 12:40:00,28.51,28.58,28.47,28.55,45543.17548746518,13.4241,13.457,13.4053,13.4429,45543.1755
2008-11-05 12:45:00,28.56,28.6,28.54,28.58,22701.949860724235,13.4476,13.4665,13.4382,13.457,22701.9499
2008-11-05 12:50:00,28.6,28.6,28.45,28.45,29944.28969359332,13.4665,13.4665,13.3958,13.3958,29944.2897
2008-11-05 12:55:00,28.48,28.58,28.43,28.58,29108.63509749304,13.41,13.457,13.3864,13.457,29108.6351
2008-11-05 13:00:00,28.58,28.63,28.53,28.58,25348.189415041783,13.457,13.4806,13.4335,13.457,25348.1894
2008-11-05 13:05:00,28.58,28.59,28.48,28.57,25626.74094707521,13.457,13.4618,13.41,13.4523,25626.7409
2008-11-05 13:10:00,28.58,28.6,28.53,28.54,9052.924791086352,13.457,13.4665,13.4335,13.4382,9052.9248
2008-11-05 13:15:00,28.55,28.62,28.51,28.58,42618.38440111421,13.4429,13.4759,13.4241,13.457,42618.3844
2008-11-05 13:20:00,28.58,28.62,28.54,28.61,41225.62674094708,13.457,13.4759,13.4382,13.4712,41225.6267
2008-11-05 13:25:00,28.63,28.73,28.6,28.72,54735.37604456825,13.4806,13.5277,13.4665,13.523,54735.376
2008-11-05 13:30:00,28.72,28.73,28.6,28.6,42061.28133704736,13.523,13.5277,13.4665,13.4665,42061.2813
2008-11-05 13:35:00,28.6,28.66,28.58,28.63,28690.807799442897,13.4665,13.4947,13.457,13.4806,28690.8078
2008-11-05 13:40:00,28.63,28.69,28.58,28.67,22423.398328690808,13.4806,13.5088,13.457,13.4994,22423.3983
2008-11-05 13:45:00,28.67,28.68,28.63,28.66,14902.506963788304,13.4994,13.5041,13.4806,13.4947,14902.507
2008-11-05 13:50:00,28.66,28.68,28.59,28.59,29526.46239554317,13.4947,13.5041,13.4618,13.4618,29526.4624
2008-11-05 13:55:00,28.58,28.63,28.55,28.6,22284.122562674096,13.457,13.4806,13.4429,13.4665,22284.1226
2008-11-05 14:00:00,28.6,28.69,28.56,28.58,17827.298050139278,13.4665,13.5088,13.4476,13.457,17827.2981
2008-11-05 14:05:00,28.55,28.57,28.45,28.5,23676.880222841228,13.4429,13.4523,13.3958,13.4194,23676.8802
2008-11-05 14:10:00,28.48,28.53,28.46,28.53,28690.807799442897,13.41,13.4335,13.4005,13.4335,28690.8078
2008-11-05 14:15:00,28.53,28.63,28.5,28.61,32172.70194986073,13.4335,13.4806,13.4194,13.4712,32172.7019
2008-11-05 14:20:00,28.6,28.69,28.59,28.66,50000.0,13.4665,13.5088,13.4618,13.4947,50000.0
2008-11-05 14:25:00,28.63,28.73,28.62,28.73,24651.810584958217,13.4806,13.5277,13.4759,13.5277,24651.8106
2008-11-05 14:30:00,28.71,28.84,28.67,28.81,39275.766016713096,13.5183,13.5795,13.4994,13.5653,39275.766
2008-11-05 14:35:00,28.81,28.83,28.68,28.7,26183.844011142064,13.5653,13.5748,13.5041,13.5135,26183.844
2008-11-05 14:40:00,28.7,28.71,28.63,28.7,37743.73259052925,13.5135,13.5183,13.4806,13.5135,37743.7326
2008-11-05 14:45:00,28.69,28.71,28.66,28.7,41086.35097493036,13.5088,13.5183,13.4947,13.5135,41086.351
2008-11-05 14:50:00,28.67,28.73,28.66,28.73,46378.83008356546,13.4994,13.5277,13.4947,13.5277,46378.8301
2008-11-05 14:55:00,28.73,28.74,28.67,28.69,17548.74651810585,13.5277,13.5324,13.4994,13.5088,17548.7465
2008-11-05 15:00:00,28.68,28.76,28.66,28.74,39554.31754874652,13.5041,13.5418,13.4947,13.5324,39554.3175
2008-11-05 15:05:00,28.76,28.81,28.63,28.66,34818.94150417828,13.5418,13.5653,13.4806,13.4947,34818.9415
2008-11-05 15:10:00,28.66,28.69,28.59,28.66,29387.186629526463,13.4947,13.5088,13.4618,13.4947,29387.1866
2008-11-05 15:15:00,28.67,28.67,28.54,28.54,28412.25626740948,13.4994,13.4994,13.4382,13.4382,28412.2563
2008-11-05 15:20:00,28.55,28.58,28.48,28.5,38161.55988857939,13.4429,13.457,13.41,13.4194,38161.5599
2008-11-05 15:25:00,28.49,28.57,28.45,28.54,43871.86629526463,13.4147,13.4523,13.3958,13.4382,43871.8663
2008-11-05 15:30:00,28.54,28.55,28.4,28.45,81615.59888579388,13.4382,13.4429,13.3723,13.3958,81615.5989
2008-11-05 15:35:00,28.46,28.5,28.3,28.3,62674.0947075209,13.4005,13.4194,13.3252,13.3252,62674.0947
2008-11-05 15:40:00,28.3,28.45,28.27,28.44,89972.14484679667,13.3252,13.3958,13.3111,13.3911,89972.1448
2008-11-05 15:45:00,28.44,28.67,28.41,28.62,103760.44568245126,13.3911,13.4994,13.377,13.4759,103760.4457
2008-11-05 15:50:00,28.63,28.63,28.22,28.25,142896.93593314764,13.4806,13.4806,13.2875,13.3017,142896.9359
2008-11-05 15:55:00,28.24,28.32,28.16,28.3,209470.7520891365,13.297,13.3346,13.2593,13.3252,209470.7521
2008-11-06 09:30:00,28.05,28.22,28.0,28.22,31058.49582172702,13.2075,13.2875,13.1839,13.2875,31058.4958
2008-11-06 09:35:00,28.23,28.45,28.09,28.12,45682.45125348189,13.2922,13.3958,13.2263,13.2405,45682.4513
2008-11-06 09:40:00,28.12,28.29,28.12,28.23,45125.34818941505,13.2405,13.3205,13.2405,13.2922,45125.3482
2008-11-06 09:45:00,28.24,28.33,28.08,28.09,40111.420612813374,13.297,13.3393,13.2216,13.2263,40111.4206
2008-11-06 09:50:00,28.09,28.12,27.84,27.9,58913.64902506965,13.2263,13.2405,13.1086,13.1369,58913.649
2008-11-06 09:55:00,27.9,27.98,27.84,27.84,40389.9721448468,13.1369,13.1745,13.1086,13.1086,40389.9721
2008-11-06 10:00:00,27.83,27.84,27.69,27.76,55849.58217270195,13.1039,13.1086,13.038,13.0709,55849.5822
2008-11-06 10:05:00,27.76,27.79,27.66,27.69,38161.55988857939,13.0709,13.0851,13.0239,13.038,38161.5599
2008-11-06 10:10:00,27.69,27.69,27.5,27.51,49582.172701949865,13.038,13.038,12.9485,12.9532,49582.1727
2008-11-06 10:15:00,27.5,27.71,27.49,27.64,35654.596100278555,12.9485,13.0474,12.9438,13.0144,35654.5961
2008-11-06 10:20:00,27.66,27.69,27.58,27.6,18105.849582172705,13.0239,13.038,12.9862,12.9956,18105.8496
2008-11-06 10:25:00,27.6,27.6,27.39,27.46,31476.32311977716,12.9956,12.9956,12.8967,12.9297,31476.3231
2008-11-06 10:30:00,27.45,27.54,27.39,27.51,30222.841225626744,12.925,12.9674,12.8967,12.9532,30222.8412
2008-11-06 10:35:00,27.51,27.64,27.44,27.64,47214.484679665744,12.9532,13.0144,12.9203,13.0144,47214.4847
2008-11-06 10:40:00,27.64,27.76,27.64,27.75,60863.50974930362,13.0144,13.0709,13.0144,13.0662,60863.5097
2008-11-06 10:45:00,27.75,27.81,27.74,27.8,27019.49860724234,13.0662,13.0945,13.0615,13.0898,27019.4986
2008-11-06 10:50:00,27.81,27.82,27.64,27.72,31197.771587743733,13.0945,13.0992,13.0144,13.0521,31197.7716
2008-11-06 10:55:00,27.71,27.77,27.69,27.77,14345.403899721448,13.0474,13.0757,13.038,13.0757,14345.4039
2008-11-06 11:00:00,27.76,27.82,27.75,27.77,19637.883008356548,13.0709,13.0992,13.0662,13.0757,19637.883
2008-11-06 11:05:00,27.79,27.87,27.77,27.79,28551.532033426185,13.0851,13.1227,13.0757,13.0851,28551.532
2008-11-06 11:10:00,27.79,27.79,27.7,27.74,30501.392757660167,13.0851,13.0851,13.0427,13.0615,30501.3928
2008-11-06 11:15:00,27.74,27.77,27.71,27.72,24930.362116991644,13.0615,13.0757,13.0474,13.0521,24930.3621
2008-11-06 11:20:00,27.73,27.74,27.66,27.74,38022.28412256268,13.0568,13.0615,13.0239,13.0615,38022.2841
2008-11-06 11:25:00,27.74,27.81,27.68,27.79,35933.14763231198,13.0615,13.0945,13.0333,13.0851,35933.1476
2008-11-06 11:30:00,27.79,27.84,27.66,27.66,41504.178272980505,13.0851,13.1086,13.0239,13.0239,41504.1783
2008-11-06 11:35:00,27.66,27.7,27.6,27.7,54456.82451253482,13.0239,13.0427,12.9956,13.0427,54456.8245
2008-11-06 11:40:00,27.7,27.79,27.67,27.76,32311.97771587744,13.0427,13.0851,13.0286,13.0709,32311.9777
2008-11-06 11:45:00,27.77,27.78,27.68,27.68,12116.99164345404,13.0757,13.0804,13.0333,13.0333,12116.9916
2008-11-06 11:50:00,27.68,27.69,27.54,27.54,32033.42618384401,13.0333,13.038,12.9674,12.9674,32033.4262
2008-11-06 11:55:00,27.53,27.64,27.53,27.62,25626.74094707521,12.9626,13.0144,12.9626,13.005,25626.7409
2008-11-06 12:00:00,27.62,27.67,27.56,27.66,36350.97493036212,13.005,13.0286,12.9768,13.0239,36350.9749
2008-11-06 12:05:00,27.66,27.75,27.61,27.62,38997.21448467967,13.0239,13.0662,13.0003,13.005,38997.2145
2008-11-06 12:10:00,27.63,27.69,27.62,27.66,26323.119777158776,13.0097,13.038,13.005,13.0239,26323.1198
2008-11-06 12:15:00,27.66,27.66,27.59,27.61,26183.844011142064,13.0239,13.0239,12.9909,13.0003,26183.844
2008-11-06 12:20:00,27.64,27.64,27.51,27.56,26740.947075208915,13.0144,13.0144,12.9532,12.9768,26740.9471
2008-11-06 12:25:00,27.56,27.6,27.44,27.44,17966.57381615599,12.9768,12.9956,12.9203,12.9203,17966.5738
2008-11-06 12:30:00,27.46,27.47,27.41,27.47,29108.63509749304,12.9297,12.9344,12.9061,12.9344,29108.6351
2008-11-06 12:35:00,27.47,27.49,27.42,27.45,33008.356545961,12.9344,12.9438,12.9109,12.925,33008.3565
2008-11-06 12:40:00,27.44,27.51,27.41,27.46,39275.766016713096,12.9203,12.9532,12.9061,12.9297,39275.766
2008-11-06 12:45:00,27.46,27.54,27.44,27.54,19498.60724233984,12.9297,12.9674,12.9203,12.9674,19498.6072
2008-11-06 12:50:00,27.54,27.67,27.53,27.64,48607.24233983287,12.9674,13.0286,12.9626,13.0144,48607.2423
2008-11-06 12:55:00,27.66,27.68,27.61,27.66,33983.28690807799,13.0239,13.0333,13.0003,13.0239,33983.2869
2008-11-06 13:00:00,27.66,27.67,27.58,27.6,35236.76880222841,13.0239,13.0286,12.9862,12.9956,35236.7688
2008-11-06 13:05:00,27.6,27.61,27.42,27.46,39972.14484679666,12.9956,13.0003,12.9109,12.9297,39972.1448
2008-11-06 13:10:00,27.46,27.47,27.33,27.39,67409.47075208914,12.9297,12.9344,12.8685,12.8967,67409.4708
2008-11-06 13:15:00,27.4,27.49,27.38,27.49,93871.86629526464,12.9014,12.9438,12.892,12.9438,93871.8663
2008-11-06 13:20:00,27.49,27.59,27.48,27.56,71169.9164345404,12.9438,12.9909,12.9391,12.9768,71169.9164
2008-11-06 13:25:00,27.56,27.56,27.46,27.46,74233.98328690809,12.9768,12.9768,12.9297,12.9297,74233.9833
2008-11-06 13:30:00,27.46,27.49,27.42,27.45,48885.7938718663,12.9297,12.9438,12.9109,12.925,48885.7939
2008-11-06 13:35:00,27.46,27.48,27.33,27.38,47910.86350974931,12.9297,12.9391,12.8685,12.892,47910.8635
2008-11-06 13:40:00,27.39,27.39,27.27,27.28,50278.55153203343,12.8967,12.8967,12.8402,12.8449,50278.5515
2008-11-06 13:45:00,27.29,27.37,27.28,27.31,62395.543175487466,12.8496,12.8873,12.8449,12.8591,62395.5432
2008-11-06 13:50:00,27.33,27.41,27.27,27.41,68105.84958217271,12.8685,12.9061,12.8402,12.9061,68105.8496
2008-11-06 13:55:00,27.42,27.59,27.41,27.56,81754.87465181059,12.9109,12.9909,12.9061,12.9768,81754.8747
2008-11-06 14:00:00,27.56,27.61,27.51,27.52,59470.75208913649,12.9768,13.0003,12.9532,12.9579,59470.7521
2008-11-06 14:05:00,27.51,27.63,27.51,27.59,61838.44011142062,12.9532,13.0097,12.9532,12.9909,61838.4401
2008-11-06 14:10:00,27.59,27.67,27.58,27.64,69916.43454038998,12.9909,13.0286,12.9862,13.0144,69916.4345
2008-11-06 14:15:00,27.64,27.73,27.59,27.71,58774.373259052925,13.0144,13.0568,12.9909,13.0474,58774.3733
2008-11-06 14:20:00,27.69,27.74,27.62,27.72,56406.6852367688,13.038,13.0615,13.005,13.0521,56406.6852
2008-11-06 14:25:00,27.72,27.72,27.61,27.64,70194.9860724234,13.0521,13.0521,13.0003,13.0144,70194.9861
2008-11-06 14:30:00,27.64,27.76,27.64,27.69,59610.02785515321,13.0144,13.0709,13.0144,13.038,59610.0279
2008-11-06 14:35:00,27.69,27.92,27.64,27.88,76740.94707520891,13.038,13.1463,13.0144,13.1274,76740.9471
2008-11-06 14:40:00,27.89,27.94,27.8,27.86,72005.57103064067,13.1322,13.1557,13.0898,13.118,72005.571
2008-11-06 14:45:00,27.85,27.87,27.79,27.85,78690.8077994429,13.1133,13.1227,13.0851,13.1133,78690.8078
2008-11-06 14:50:00,27.85,27.93,27.73,27.73,58635.09749303621,13.1133,13.151,13.0568,13.0568,58635.0975
2008-11-06 14:55:00,27.73,27.85,27.7,27.85,88718.66295264625,13.0568,13.1133,13.0427,13.1133,88718.663
2008-11-06 15:00:00,27.86,27.89,27.68,27.7,69220.0557103064,13.118,13.1322,13.0333,13.0427,69220.0557
2008-11-06 15:05:00,27.71,27.74,27.51,27.54,108913.64902506964,13.0474,13.0615,12.9532,12.9674,108913.649
2008-11-06 15:10:00,27.54,27.67,27.49,27.64,103203.3426183844,12.9674,13.0286,12.9438,13.0144,103203.3426
2008-11-06 15:15:00,27.64,27.69,27.6,27.65,62116.99164345404,13.0144,13.038,12.9956,13.0192,62116.9916
2008-11-06 15:20:00,27.65,27.66,27.54,27.59,77576.6016713092,13.0192,13.0239,12.9674,12.9909,77576.6017
2008-11-06 15:25:00,27.58,27.69,27.48,27.61,127855.15320334262,12.9862,13.038,12.9391,13.0003,127855.1532
2008-11-06 15:30:00,27.61,27.66,27.52,27.6,81754.87465181059,13.0003,13.0239,12.9579,12.9956,81754.8747
2008-11-06 15:35:00,27.59,27.66,27.48,27.51,165598.8857938719,12.9909,13.0239,12.9391,12.9532,165598.8858
2008-11-06 15:40:00,27.51,27.71,27.48,27.62,172144.8467966574,12.9532,13.0474,12.9391,13.005,172144.8468
2008-11-06 15:45:00,27.6,27.7,27.48,27.51,163091.92200557105,12.9956,13.0427,12.9391,12.9532,163091.922
2008-11-06 15:50:00,27.51,27.57,27.49,27.51,208913.64902506964,12.9532,12.9815,12.9438,12.9532,208913.649
2008-11-06 15:55:00,27.51,27.61,27.5,27.6,212256.2674094708,12.9532,13.0003,12.9485,12.9956,212256.2674
2008-11-07 09:30:00,27.82,27.87,27.61,27.8,38718.66295264624,13.0992,13.1227,13.0003,13.0898,38718.663
2008-11-07 09:35:00,27.84,27.99,27.82,27.94,46518.10584958218,13.1086,13.1792,13.0992,13.1557,46518.1058
2008-11-07 09:40:00,27.94,27.97,27.87,27.97,48328.690807799445,13.1557,13.1698,13.1227,13.1698,48328.6908
2008-11-07 09:45:00,27.97,28.13,27.97,28.08,45961.00278551533,13.1698,13.2452,13.1698,13.2216,45961.0028
2008-11-07 09:50:00,28.07,28.09,27.97,28.07,23955.43175487465,13.2169,13.2263,13.1698,13.2169,23955.4318
2008-11-07 09:55:00,28.07,28.16,28.02,28.04,34401.114206128135,13.2169,13.2593,13.1934,13.2028,34401.1142
2008-11-07 10:00:00,28.06,28.23,28.05,28.18,58913.64902506965,13.2122,13.2922,13.2075,13.2687,58913.649
2008-11-07 10:05:00,28.19,28.27,28.1,28.23,43593.3147632312,13.2734,13.3111,13.231,13.2922,43593.3148
2008-11-07 10:10:00,28.2,28.32,28.15,28.26,19916.43454038997,13.2781,13.3346,13.2546,13.3064,19916.4345
2008-11-07 10:15:00,28.25,28.28,28.11,28.12,26044.56824512535,13.3017,13.3158,13.2357,13.2405,26044.5682
2008-11-07 10:20:00,28.12,28.14,28.04,28.06,14206.128133704737,13.2405,13.2499,13.2028,13.2122,14206.1281
2008-11-07 10:25:00,28.07,28.14,28.04,28.08,17130.91922005571,13.2169,13.2499,13.2028,13.2216,17130.9192
2008-11-07 10:30:00,28.05,28.14,27.99,28.07,22980.501392757666,13.2075,13.2499,13.1792,13.2169,22980.5014
2008-11-07 10:35:00,28.07,28.26,28.01,28.24,35793.87186629527,13.2169,13.3064,13.1887,13.297,35793.8719
2008-11-07 10:40:00,28.27,28.43,28.26,28.42,49025.06963788301,13.3111,13.3864,13.3064,13.3817,49025.0696
2008-11-07 10:45:00,28.4,28.54,28.4,28.51,58774.373259052925,13.3723,13.4382,13.3723,13.4241,58774.3733
2008-11-07 10:50:00,28.51,28.58,28.42,28.5,61281.337047353765,13.4241,13.457,13.3817,13.4194,61281.337
2008-11-07 10:55:00,28.51,28.53,28.45,28.51,19777.15877437326,13.4241,13.4335,13.3958,13.4241,19777.1588
2008-11-07 11:00:00,28.52,28.52,28.46,28.48,22005.57103064067,13.4288,13.4288,13.4005,13.41,22005.571
2008-11-07 11:05:00,28.48,28.5,28.38,28.4,28551.532033426185,13.41,13.4194,13.3629,13.3723,28551.532
2008-11-07 11:10:00,28.4,28.42,28.38,28.38,13231.197771587744,13.3723,13.3817,13.3629,13.3629,13231.1978
2008-11-07 11:15:00,28.38,28.4,28.25,28.35,9610.027855153205,13.3629,13.3723,13.3017,13.3487,9610.0279
2008-11-07 11:20:00,28.35,28.38,28.22,28.22,26044.56824512535,13.3487,13.3629,13.2875,13.2875,26044.5682
2008-11-07 11:25:00,28.22,28.22,28.1,28.1,19637.883008356548,13.2875,13.2875,13.231,13.231,19637.883
2008-11-07 11:30:00,28.1,28.12,28.05,28.07,17409.47075208914,13.231,13.2405,13.2075,13.2169,17409.4708
2008-11-07 11:35:00,28.1,28.23,28.08,28.19,33008.356545961,13.231,13.2922,13.2216,13.2734,33008.3565
2008-11-07 11:40:00,28.18,28.22,28.14,28.2,7520.891364902507,13.2687,13.2875,13.2499,13.2781,7520.8914
2008-11-07 11:45:00,28.18,28.25,28.17,28.24,20473.537604456826,13.2687,13.3017,13.264,13.297,20473.5376
2008-11-07 11:50:00,28.21,28.22,28.15,28.21,16434.540389972146,13.2828,13.2875,13.2546,13.2828,16434.5404
2008-11-07 11:55:00,28.2,28.33,28.2,28.3,18105.849582172705,13.2781,13.3393,13.2781,13.3252,18105.8496
2008-11-07 12:00:00,28.32,28.44,28.29,28.43,17966.57381615599,13.3346,13.3911,13.3205,13.3864,17966.5738
2008-11-07 12:05:00,28.42,28.45,28.42,28.43,8635.097493036212,13.3817,13.3958,13.3817,13.3864,8635.0975
2008-11-07 12:10:00,28.43,28.44,28.38,28.38,14484.679665738162,13.3864,13.3911,13.3629,13.3629,14484.6797
2008-11-07 12:15:00,28.37,28.38,28.25,28.26,10027.855153203343,13.3582,13.3629,13.3017,13.3064,10027.8552
2008-11-07 12:20:00,28.24,28.26,28.21,28.22,13370.473537604455,13.297,13.3064,13.2828,13.2875,13370.4735
2008-11-07 12:25:00,28.21,28.24,28.2,28.2,9470.752089136491,13.2828,13.297,13.2781,13.2781,9470.7521
2008-11-07 12:30:00,28.19,28.19,28.11,28.13,7938.718662952647,13.2734,13.2734,13.2357,13.2452,7938.7187
2008-11-07 12:35:00,28.12,28.12,28.07,28.1,14902.506963788304,13.2405,13.2405,13.2169,13.231,14902.507
2008-11-07 12:40:00,28.1,28.25,28.1,28.23,44289.69359331477,13.231,13.3017,13.231,13.2922,44289.6936
2008-11-07 12:45:00,28.24,28.3,28.22,28.22,16155.98885793872,13.297,13.3252,13.2875,13.2875,16155.9889
2008-11-07 12:50:00,28.22,28.28,28.22,28.23,16852.367688022285,13.2875,13.3158,13.2875,13.2922,16852.3677
2008-11-07 12:55:00,28.23,28.3,28.2,28.29,9749.303621169916,13.2922,13.3252,13.2781,13.3205,9749.3036
2008-11-07 13:00:00,28.28,28.34,28.25,28.26,7938.718662952647,13.3158,13.344,13.3017,13.3064,7938.7187
2008-11-07 13:05:00,28.27,28.28,28.22,28.22,23119.777158774374,13.3111,13.3158,13.2875,13.2875,23119.7772
2008-11-07 13:10:00,28.21,28.23,28.18,28.22,18523.676880222843,13.2828,13.2922,13.2687,13.2875,18523.6769
2008-11-07 13:15:00,28.22,28.31,28.2,28.29,18662.952646239555,13.2875,13.3299,13.2781,13.3205,18662.9526
2008-11-07 13:20:00,28.3,28.33,28.28,28.3,16573.816155988858,13.3252,13.3393,13.3158,13.3252,16573.8162
2008-11-07 13:25:00,28.3,28.38,28.29,28.36,14763.231197771587,13.3252,13.3629,13.3205,13.3535,14763.2312
2008-11-07 13:30:00,28.37,28.37,28.34,28.35,15320.33426183844,13.3582,13.3582,13.344,13.3487,15320.3343
2008-11-07 13:35:00,28.34,28.34,28.27,28.32,17270.194986072423,13.344,13.344,13.3111,13.3346,17270.195
2008-11-07 13:40:00,28.31,28.39,28.29,28.35,32729.80501392758,13.3299,13.3676,13.3205,13.3487,32729.805
2008-11-07 13:45:00,28.35,28.45,28.35,28.45,28272.98050139276,13.3487,13.3958,13.3487,13.3958,28272.9805
2008-11-07 13:50:00,28.45,28.53,28.43,28.47,25208.91364902507,13.3958,13.4335,13.3864,13.4053,25208.9136
2008-11-07 13:55:00,28.48,28.55,28.44,28.54,20612.813370473537,13.41,13.4429,13.3911,13.4382,20612.8134
2008-11-07 14:00:00,28.53,28.54,28.46,28.51,18662.952646239555,13.4335,13.4382,13.4005,13.4241,18662.9526
2008-11-07 14:05:00,28.5,28.51,28.41,28.41,13091.922005571032,13.4194,13.4241,13.377,13.377,13091.922
2008-11-07 14:10:00,28.41,28.45,28.41,28.43,12674.094707520891,13.377,13.3958,13.377,13.3864,12674.0947
2008-11-07 14:15:00,28.42,28.46,28.41,28.43,22701.949860724235,13.3817,13.4005,13.377,13.3864,22701.9499
2008-11-07 14:20:00,28.43,28.45,28.32,28.32,43593.3147632312,13.3864,13.3958,13.3346,13.3346,43593.3148
2008-11-07 14:25:00,28.32,28.45,28.32,28.43,34401.114206128135,13.3346,13.3958,13.3346,13.3864,34401.1142
2008-11-07 14:30:00,28.44,28.56,28.43,28.55,35933.14763231198,13.3911,13.4476,13.3864,13.4429,35933.1476
2008-11-07 14:35:00,28.55,28.67,28.54,28.65,29526.46239554317,13.4429,13.4994,13.4382,13.49,29526.4624
2008-11-07 14:40:00,28.67,28.73,28.63,28.64,29247.91086350975,13.4994,13.5277,13.4806,13.4853,29247.9109
2008-11-07 14:45:00,28.64,28.69,28.63,28.66,16295.264623955432,13.4853,13.5088,13.4806,13.4947,16295.2646
2008-11-07 14:50:00,28.66,28.71,28.53,28.56,25208.91364902507,13.4947,13.5183,13.4335,13.4476,25208.9136
2008-11-07 14:55:00,28.55,28.56,28.34,28.37,48607.24233983287,13.4429,13.4476,13.344,13.3582,48607.2423
2008-11-07 15:00:00,28.34,28.48,28.32,28.36,41504.178272980505,13.344,13.41,13.3346,13.3535,41504.1783
2008-11-07 15:05:00,28.35,28.43,28.26,28.38,44428.96935933148,13.3487,13.3864,13.3064,13.3629,44428.9694
2008-11-07 15:10:00,28.38,28.46,28.35,28.4,30640.668523676883,13.3629,13.4005,13.3487,13.3723,30640.6685
2008-11-07 15:15:00,28.38,28.45,28.35,28.41,41643.45403899722,13.3629,13.3958,13.3487,13.377,41643.454
2008-11-07 15:20:00,28.4,28.43,28.28,28.33,63509.74930362117,13.3723,13.3864,13.3158,13.3393,63509.7493
2008-11-07 15:25:00,28.32,28.4,28.29,28.35,39415.04178272981,13.3346,13.3723,13.3205,13.3487,39415.0418
2008-11-07 15:30:00,28.35,28.48,28.29,28.42,48746.51810584959,13.3487,13.41,13.3205,13.3817,48746.5181
2008-11-07 15:35:00,28.42,28.46,28.38,28.38,35236.76880222841,13.3817,13.4005,13.3629,13.3629,35236.7688
2008-11-07 15:40:00,28.38,28.45,28.33,28.43,56685.23676880224,13.3629,13.3958,13.3393,13.3864,56685.2368
2008-11-07 15:45:00,28.43,28.51,28.38,28.43,86908.07799442897,13.3864,13.4241,13.3629,13.3864,86908.078
2008-11-07 15:50:00,28.43,28.5,28.35,28.47,117827.29805013927,13.3864,13.4194,13.3487,13.4053,117827.2981
2008-11-07 15:55:00,28.45,28.6,28.41,28.57,151253.48189415043,13.3958,13.4665,13.377,13.4523,151253.4819
2008-11-10 09:30:00,29.04,29.7,28.96,29.41,47075.20891364903,13.6736,13.9844,13.636,13.8479,47075.2089
2008-11-10 09:35:00,29.49,29.51,29.18,29.25,31337.04735376045,13.8855,13.8949,13.7396,13.7725,31337.0474
2008-11-10 09:40:00,29.23,29.49,29.21,29.45,48885.7938718663,13.7631,13.8855,13.7537,13.8667,48885.7939
2008-11-10 09:45:00,29.42,29.5,29.34,29.37,33844.01114206128,13.8526,13.8902,13.8149,13.829,33844.0111
2008-11-10 09:50:00,29.39,29.45,29.27,29.31,31337.04735376045,13.8384,13.8667,13.7819,13.8008,31337.0474
2008-11-10 09:55:00,29.35,29.39,29.22,29.34,32172.70194986073,13.8196,13.8384,13.7584,13.8149,32172.7019
2008-11-10 10:00:00,29.39,29.41,29.28,29.32,27158.774373259053,13.8384,13.8479,13.7866,13.8055,27158.7744
2008-11-10 10:05:00,29.32,29.41,29.29,29.37,35933.14763231198,13.8055,13.8479,13.7914,13.829,35933.1476
2008-11-10 10:10:00,29.37,29.45,29.36,29.4,34540.38997214485,13.829,13.8667,13.8243,13.8431,34540.39
2008-11-10 10:15:00,29.4,29.45,29.36,29.39,37465.18105849582,13.8431,13.8667,13.8243,13.8384,37465.1811
2008-11-10 10:20:00,29.39,29.48,29.29,29.35,47493.03621169917,13.8384,13.8808,13.7914,13.8196,47493.0362
2008-11-10 10:25:00,29.34,29.44,29.16,29.25,27576.601671309192,13.8149,13.862,13.7301,13.7725,27576.6017
2008-11-10 10:30:00,29.25,29.3,29.14,29.24,16573.816155988858,13.7725,13.7961,13.7207,13.7678,16573.8162
2008-11-10 10:35:00,29.24,29.3,29.14,29.28,20612.813370473537,13.7678,13.7961,13.7207,13.7866,20612.8134
2008-11-10 10:40:00,29.27,29.27,29.17,29.24,19916.43454038997,13.7819,13.7819,13.7349,13.7678,19916.4345
2008-11-10 10:45:00,29.24,29.24,29.13,29.13,13509.74930362117,13.7678,13.7678,13.716,13.716,13509.7493
2008-11-10 10:50:00,29.12,29.16,29.07,29.07,14066.852367688023,13.7113,13.7301,13.6878,13.6878,14066.8524
2008-11-10 10:55:00,29.07,29.16,29.01,29.09,15877.437325905294,13.6878,13.7301,13.6595,13.6972,15877.4373
2008-11-10 11:00:00,29.07,29.13,29.01,29.12,39554.31754874652,13.6878,13.716,13.6595,13.7113,39554.3175
2008-11-10 11:05:00,29.11,29.11,28.97,28.99,25208.91364902507,13.7066,13.7066,13.6407,13.6501,25208.9136
2008-11-10 11:10:00,28.96,29.03,28.93,29.03,20473.537604456826,13.636,13.6689,13.6218,13.6689,20473.5376
2008-11-10 11:15:00,29.03,29.08,29.02,29.07,26601.671309192203,13.6689,13.6925,13.6642,13.6878,26601.6713
2008-11-10 11:20:00,29.07,29.16,29.06,29.16,28133.704735376046,13.6878,13.7301,13.6831,13.7301,28133.7047
2008-11-10 11:25:00,29.14,29.19,29.14,29.17,18245.125348189416,13.7207,13.7443,13.7207,13.7349,18245.1253
2008-11-10 11:30:00,29.17,29.19,29.11,29.14,22562.674094707523,13.7349,13.7443,13.7066,13.7207,22562.6741
2008-11-10 11:35:00,29.15,29.25,29.13,29.22,16434.540389972146,13.7254,13.7725,13.716,13.7584,16434.5404
2008-11-10 11:40:00,29.23,29.26,29.15,29.22,25348.189415041783,13.7631,13.7772,13.7254,13.7584,25348.1894
2008-11-10 11:45:00,29.22,29.27,29.11,29.12,19080.77994428969,13.7584,13.7819,13.7066,13.7113,19080.7799
2008-11-10 11:50:00,29.11,29.14,28.95,28.95,61977.71587743733,13.7066,13.7207,13.6313,13.6313,61977.7159
2008-11-10 11:55:00,28.96,29.1,28.96,29.08,78690.8077994429,13.636,13.7019,13.636,13.6925,78690.8078
2008-11-10 12:00:00,29.07,29.09,28.98,29.03,16434.540389972146,13.6878,13.6972,13.6454,13.6689,16434.5404
2008-11-10 12:05:00,29.04,29.05,29.0,29.02,11559.888579387189,13.6736,13.6783,13.6548,13.6642,11559.8886
2008-11-10 12:10:00,29.03,29.09,28.98,28.98,22701.949860724235,13.6689,13.6972,13.6454,13.6454,22701.9499
2008-11-10 12:15:00,28.98,28.99,28.9,28.92,23259.05292479109,13.6454,13.6501,13.6077,13.6171,23259.0529
2008-11-10 12:20:00,28.91,28.97,28.87,28.9,53621.16991643454,13.6124,13.6407,13.5936,13.6077,53621.1699
2008-11-10 12:25:00,28.89,28.94,28.83,28.89,63649.025069637886,13.603,13.6266,13.5748,13.603,63649.0251
2008-11-10 12:30:00,28.88,28.94,28.86,28.94,58635.09749303621,13.5983,13.6266,13.5889,13.6266,58635.0975
2008-11-10 12:35:00,28.94,28.95,28.9,28.92,43175.48746518106,13.6266,13.6313,13.6077,13.6171,43175.4875
2008-11-10 12:40:00,28.91,28.94,28.83,28.94,81337.04735376046,13.6124,13.6266,13.5748,13.6266,81337.0474
2008-11-10 12:45:00,28.94,28.95,28.91,28.94,33147.632311977715,13.6266,13.6313,13.6124,13.6266,33147.6323
2008-11-10 12:50:00,28.94,28.95,28.86,28.9,53342.61838440112,13.6266,13.6313,13.5889,13.6077,53342.6184
2008-11-10 12:55:00,28.91,28.95,28.9,28.94,36072.42339832869,13.6124,13.6313,13.6077,13.6266,36072.4234
2008-11-10 13:00:00,28.94,28.95,28.9,28.91,43593.3147632312,13.6266,13.6313,13.6077,13.6124,43593.3148
2008-11-10 13:05:00,28.91,28.94,28.87,28.9,64763.2311977716,13.6124,13.6266,13.5936,13.6077,64763.2312
2008-11-10 13:10:00,28.88,28.89,28.83,28.88,25069.63788300836,13.5983,13.603,13.5748,13.5983,25069.6379
2008-11-10 13:15:00,28.87,28.89,28.79,28.82,27298.05013927577,13.5936,13.603,13.5559,13.5701,27298.0501
2008-11-10 13:20:00,28.81,28.88,28.78,28.87,76323.11977715878,13.5653,13.5983,13.5512,13.5936,76323.1198
2008-11-10 13:25:00,28.88,28.96,28.86,28.93,49164.34540389972,13.5983,13.636,13.5889,13.6218,49164.3454
2008-11-10 13:30:00,28.94,28.99,28.89,28.89,27576.601671309192,13.6266,13.6501,13.603,13.603,27576.6017
2008-11-10 13:35:00,28.89,28.91,28.85,28.86,30640.668523676883,13.603,13.6124,13.5842,13.5889,30640.6685
2008-11-10 13:40:00,28.86,28.89,28.76,28.76,46100.27855153204,13.5889,13.603,13.5418,13.5418,46100.2786
2008-11-10 13:45:00,28.75,28.82,28.71,28.81,36768.802228412256,13.5371,13.5701,13.5183,13.5653,36768.8022
2008-11-10 13:50:00,28.81,28.87,28.76,28.86,27715.877437325908,13.5653,13.5936,13.5418,13.5889,27715.8774
2008-11-10 13:55:00,28.86,28.99,28.86,28.94,28133.704735376046,13.5889,13.6501,13.5889,13.6266,28133.7047
2008-11-10 14:00:00,28.92,28.92,28.84,28.91,14345.403899721448,13.6171,13.6171,13.5795,13.6124,14345.4039
2008-11-10 14:05:00,28.91,29.01,28.89,28.99,20752.089136490253,13.6124,13.6595,13.603,13.6501,20752.0891
2008-11-10 14:10:00,28.96,28.99,28.94,28.94,18662.952646239555,13.636,13.6501,13.6266,13.6266,18662.9526
2008-11-10 14:15:00,28.94,28.97,28.8,28.84,22841.225626740947,13.6266,13.6407,13.5606,13.5795,22841.2256
2008-11-10 14:20:00,28.88,28.91,28.77,28.79,35515.32033426184,13.5983,13.6124,13.5465,13.5559,35515.3203
2008-11-10 14:25:00,28.81,28.89,28.76,28.83,24512.534818941505,13.5653,13.603,13.5418,13.5748,24512.5348
2008-11-10 14:30:00,28.83,28.86,28.71,28.76,33008.356545961,13.5748,13.5889,13.5183,13.5418,33008.3565
2008-11-10 14:35:00,28.78,28.81,28.75,28.81,36768.802228412256,13.5512,13.5653,13.5371,13.5653,36768.8022
2008-11-10 14:40:00,28.81,28.86,28.8,28.82,22980.501392757666,13.5653,13.5889,13.5606,13.5701,22980.5014
2008-11-10 14:45:00,28.83,28.83,28.76,28.79,83008.35654596101,13.5748,13.5748,13.5418,13.5559,83008.3565
2008-11-10 14:50:00,28.79,28.81,28.74,28.79,42896.93593314764,13.5559,13.5653,13.5324,13.5559,42896.9359
2008-11-10 14:55:00,28.78,28.86,28.75,28.83,37186.6295264624,13.5512,13.5889,13.5371,13.5748,37186.6295
2008-11-10 15:00:00,28.81,28.82,28.66,28.82,91086.35097493036,13.5653,13.5701,13.4947,13.5701,91086.351
2008-11-10 15:05:00,28.83,28.87,28.76,28.81,78830.08356545962,13.5748,13.5936,13.5418,13.5653,78830.0836
2008-11-10 15:10:00,28.81,28.94,28.76,28.94,88579.38718662954,13.5653,13.6266,13.5418,13.6266,88579.3872
2008-11-10 15:15:00,28.94,28.99,28.78,28.83,45961.00278551533,13.6266,13.6501,13.5512,13.5748,45961.0028
2008-11-10 15:20:00,28.81,28.86,28.76,28.82,89832.86908077994,13.5653,13.5889,13.5418,13.5701,89832.8691
2008-11-10 15:25:00,28.82,28.9,28.77,28.86,65459.61002785516,13.5701,13.6077,13.5465,13.5889,65459.61
2008-11-10 15:30:00,28.86,28.99,28.83,28.9,74512.53481894151,13.5889,13.6501,13.5748,13.6077,74512.5348
2008-11-10 15:35:00,28.91,28.95,28.79,28.85,92061.28133704736,13.6124,13.6313,13.5559,13.5842,92061.2813
2008-11-10 15:40:00,28.84,29.01,28.84,28.98,86072.4233983287,13.5795,13.6595,13.5795,13.6454,86072.4234
2008-11-10 15:45:00,28.99,29.03,28.91,28.98,124373.2590529248,13.6501,13.6689,13.6124,13.6454,124373.2591
2008-11-10 15:50:00,28.99,29.12,28.99,29.05,128690.8077994429,13.6501,13.7113,13.6501,13.6783,128690.8078
2008-11-10 15:55:00,29.05,29.19,29.04,29.18,157660.16713091923,13.6783,13.7443,13.6736,13.7396,157660.1671
2008-11-11 09:30:00,28.82,29.19,28.53,28.61,36211.69916434541,13.5701,13.7443,13.4335,13.4712,36211.6992
2008-11-11 09:35:00,28.65,28.73,28.56,28.71,34261.83844011142,13.49,13.5277,13.4476,13.5183,34261.8384
2008-11-11 09:40:00,28.7,28.72,28.64,28.67,21727.01949860724,13.5135,13.523,13.4853,13.4994,21727.0195
2008-11-11 09:45:00,28.65,28.72,28.62,28.65,19637.883008356548,13.49,13.523,13.4759,13.49,19637.883
2008-11-11 09:50:00,28.64,28.65,28.41,28.56,34679.66573816156,13.4853,13.49,13.377,13.4476,34679.6657
2008-11-11 09:55:00,28.54,28.56,28.45,28.55,34679.66573816156,13.4382,13.4476,13.3958,13.4429,34679.6657
2008-11-11 10:00:00,28.55,28.57,28.5,28.56,31894.1504178273,13.4429,13.4523,13.4194,13.4476,31894.1504
2008-11-11 10:05:00,28.55,28.55,28.44,28.46,27158.774373259053,13.4429,13.4429,13.3911,13.4005,27158.7744
2008-11-11 10:10:00,28.47,28.6,28.47,28.6,53342.61838440112,13.4053,13.4665,13.4053,13.4665,53342.6184
2008-11-11 10:15:00,28.57,28.58,28.5,28.53,39693.59331476323,13.4523,13.457,13.4194,13.4335,39693.5933
2008-11-11 10:20:00,28.53,28.62,28.45,28.62,35097.4930362117,13.4335,13.4759,13.3958,13.4759,35097.493
2008-11-11 10:25:00,28.63,28.73,28.41,28.41,49721.44846796658,13.4806,13.5277,13.377,13.377,49721.4485
2008-11-11 10:30:00,28.4,28.47,28.35,28.47,39275.766016713096,13.3723,13.4053,13.3487,13.4053,39275.766
2008-11-11 10:35:00,28.45,28.45,28.33,28.36,31058.49582172702,13.3958,13.3958,13.3393,13.3535,31058.4958
2008-11-11 10:40:00,28.35,28.48,28.35,28.4,35097.4930362117,13.3487,13.41,13.3487,13.3723,35097.493
2008-11-11 10:45:00,28.4,28.43,28.34,28.43,34958.21727019499,13.3723,13.3864,13.344,13.3864,34958.2173
2008-11-11 10:50:00,28.43,28.45,28.34,28.38,45264.62395543176,13.3864,13.3958,13.344,13.3629,45264.624
2008-11-11 10:55:00,28.38,28.38,28.25,28.26,69080.7799442897,13.3629,13.3629,13.3017,13.3064,69080.7799
2008-11-11 11:00:00,28.25,28.31,28.23,28.27,59470.75208913649,13.3017,13.3299,13.2922,13.3111,59470.7521
2008-11-11 11:05:00,28.26,28.33,28.22,28.31,45543.17548746518,13.3064,13.3393,13.2875,13.3299,45543.1755
2008-11-11 11:10:00,28.3,28.3,28.21,28.25,31197.771587743733,13.3252,13.3252,13.2828,13.3017,31197.7716
2008-11-11 11:15:00,28.25,28.33,28.25,28.27,18662.952646239555,13.3017,13.3393,13.3017,13.3111,18662.9526
2008-11-11 11:20:00,28.26,28.38,28.25,28.38,23398.3286908078,13.3064,13.3629,13.3017,13.3629,23398.3287
2008-11-11 11:25:00,28.38,28.4,28.32,28.39,20473.537604456826,13.3629,13.3723,13.3346,13.3676,20473.5376
2008-11-11 11:30:00,28.39,28.43,28.26,28.3,47632.31197771588,13.3676,13.3864,13.3064,13.3252,47632.312
2008-11-11 11:35:00,28.3,28.35,28.28,28.33,33844.01114206128,13.3252,13.3487,13.3158,13.3393,33844.0111
2008-11-11 11:40:00,28.32,28.4,28.29,28.32,63927.57660167131,13.3346,13.3723,13.3205,13.3346,63927.5766
2008-11-11 11:45:00,28.3,28.43,28.25,28.26,48467.96657381616,13.3252,13.3864,13.3017,13.3064,48467.9666
2008-11-11 11:50:00,28.26,28.27,28.21,28.25,77994.42896935933,13.3064,13.3111,13.2828,13.3017,77994.429
2008-11-11 11:55:00,28.25,28.26,28.15,28.17,86211.69916434541,13.3017,13.3064,13.2546,13.264,86211.6992
2008-11-11 12:00:00,28.19,28.27,28.16,28.22,112116.99164345404,13.2734,13.3111,13.2593,13.2875,112116.9916
2008-11-11 12:05:00,28.22,28.26,28.18,28.2,110306.40668523675,13.2875,13.3064,13.2687,13.2781,110306.4067
2008-11-11 12:10:00,28.19,28.24,28.16,28.19,47493.03621169917,13.2734,13.297,13.2593,13.2734,47493.0362
2008-11-11 12:15:00,28.2,28.22,28.15,28.17,32033.42618384401,13.2781,13.2875,13.2546,13.264,32033.4262
2008-11-11 12:20:00,28.17,28.2,28.14,28.17,44428.96935933148,13.264,13.2781,13.2499,13.264,44428.9694
2008-11-11 12:25:00,28.17,28.19,28.13,28.17,52367.68802228413,13.264,13.2734,13.2452,13.264,52367.688
2008-11-11 12:30:00,28.16,28.18,28.15,28.17,30640.668523676883,13.2593,13.2687,13.2546,13.264,30640.6685
2008-11-11 12:35:00,28.17,28.24,28.17,28.2,43593.3147632312,13.264,13.297,13.264,13.2781,43593.3148
2008-11-11 12:40:00,28.2,28.22,28.17,28.19,27855.15320334262,13.2781,13.2875,13.264,13.2734,27855.1532
2008-11-11 12:45:00,28.19,28.22,28.12,28.12,40389.9721448468,13.2734,13.2875,13.2405,13.2405,40389.9721
2008-11-11 12:50:00,28.12,28.29,28.12,28.27,44707.5208913649,13.2405,13.3205,13.2405,13.3111,44707.5209
2008-11-11 12:55:00,28.27,28.27,28.2,28.24,18523.676880222843,13.3111,13.3111,13.2781,13.297,18523.6769
2008-11-11 13:00:00,28.24,28.24,28.19,28.2,24512.534818941505,13.297,13.297,13.2734,13.2781,24512.5348
2008-11-11 13:05:00,28.19,28.27,28.17,28.23,30919.22005571031,13.2734,13.3111,13.264,13.2922,30919.2201
2008-11-11 13:10:00,28.22,28.28,28.2,28.24,26740.947075208915,13.2875,13.3158,13.2781,13.297,26740.9471
2008-11-11 13:15:00,28.23,28.26,28.2,28.22,28551.532033426185,13.2922,13.3064,13.2781,13.2875,28551.532
2008-11-11 13:20:00,28.22,28.25,28.17,28.17,39693.59331476323,13.2875,13.3017,13.264,13.264,39693.5933
2008-11-11 13:25:00,28.18,28.29,28.17,28.23,69777.15877437327,13.2687,13.3205,13.264,13.2922,69777.1588
2008-11-11 13:30:00,28.23,28.26,28.22,28.25,34818.94150417828,13.2922,13.3064,13.2875,13.3017,34818.9415
2008-11-11 13:35:00,28.25,28.25,28.21,28.23,35793.87186629527,13.3017,13.3017,13.2828,13.2922,35793.8719
2008-11-11 13:40:00,28.23,28.3,28.23,28.29,35236.76880222841,13.2922,13.3252,13.2922,13.3205,35236.7688
2008-11-11 13:45:00,28.29,28.4,28.29,28.33,33565.45961002786,13.3205,13.3723,13.3205,13.3393,33565.4596
2008-11-11 13:50:00,28.33,28.4,28.29,28.39,33704.73537604457,13.3393,13.3723,13.3205,13.3676,33704.7354
2008-11-11 13:55:00,28.38,28.53,28.38,28.5,53899.72144846797,13.3629,13.4335,13.3629,13.4194,53899.7214
2008-11-11 14:00:00,28.49,28.64,28.45,28.51,53899.72144846797,13.4147,13.4853,13.3958,13.4241,53899.7214
2008-11-11 14:05:00,28.5,28.5,28.33,28.37,74373.2590529248,13.4194,13.4194,13.3393,13.3582,74373.2591
2008-11-11 14:10:00,28.37,28.38,28.33,28.35,47910.86350974931,13.3582,13.3629,13.3393,13.3487,47910.8635
2008-11-11 14:15:00,28.35,28.42,28.34,28.41,73816.15598885794,13.3487,13.3817,13.344,13.377,73816.156
2008-11-11 14:20:00,28.42,28.59,28.41,28.58,77994.42896935933,13.3817,13.4618,13.377,13.457,77994.429
2008-11-11 14:25:00,28.58,28.73,28.58,28.7,77298.05013927577,13.457,13.5277,13.457,13.5135,77298.0501
2008-11-11 14:30:00,28.7,28.74,28.58,28.72,80640.66852367688,13.5135,13.5324,13.457,13.523,80640.6685
2008-11-11 14:35:00,28.71,28.74,28.5,28.52,55431.754874651815,13.5183,13.5324,13.4194,13.4288,55431.7549
2008-11-11 14:40:00,28.5,28.54,28.41,28.43,56267.40947075209,13.4194,13.4382,13.377,13.3864,56267.4095
2008-11-11 14:45:00,28.42,28.48,28.33,28.39,67270.19498607243,13.3817,13.41,13.3393,13.3676,67270.195
2008-11-11 14:50:00,28.39,28.39,28.11,28.2,150139.2757660167,13.3676,13.3676,13.2357,13.2781,150139.2758
2008-11-11 14:55:00,28.2,28.29,28.18,28.18,71587.74373259053,13.2781,13.3205,13.2687,13.2687,71587.7437
2008-11-11 15:00:00,28.18,28.3,28.18,28.28,68105.84958217271,13.2687,13.3252,13.2687,13.3158,68105.8496
2008-11-11 15:05:00,28.31,28.4,28.3,28.32,59331.47632311978,13.3299,13.3723,13.3252,13.3346,59331.4763
2008-11-11 15:10:00,28.3,28.37,28.29,28.37,51532.03342618384,13.3252,13.3582,13.3205,13.3582,51532.0334
2008-11-11 15:15:00,28.35,28.41,28.28,28.39,58774.373259052925,13.3487,13.377,13.3158,13.3676,58774.3733
2008-11-11 15:20:00,28.39,28.42,28.33,28.35,63509.74930362117,13.3676,13.3817,13.3393,13.3487,63509.7493
2008-11-11 15:25:00,28.36,28.36,28.27,28.33,56685.23676880224,13.3535,13.3535,13.3111,13.3393,56685.2368
2008-11-11 15:30:00,28.33,28.34,28.21,28.23,122284.1225626741,13.3393,13.344,13.2828,13.2922,122284.1226
2008-11-11 15:35:00,28.22,28.22,28.07,28.07,159610.02785515322,13.2875,13.2875,13.2169,13.2169,159610.0279
2008-11-11 15:40:00,28.06,28.22,28.06,28.19,111420.61281337048,13.2122,13.2875,13.2122,13.2734,111420.6128
2008-11-11 15:45:00,28.17,28.33,28.12,28.33,111281.33704735377,13.264,13.3393,13.2405,13.3393,111281.337
2008-11-11 15:50:00,28.33,28.4,28.22,28.26,135376.04456824512,13.3393,13.3723,13.2875,13.3064,135376.0446
2008-11-11 15:55:00,28.25,28.4,28.25,28.27,153760.44568245127,13.3017,13.3723,13.3017,13.3111,153760.4457
2008-11-12 09:30:00,27.69,27.8,27.5,27.56,38022.28412256268,13.038,13.0898,12.9485,12.9768,38022.2841
2008-11-12 09:35:00,27.51,27.57,27.45,27.5,47214.484679665744,12.9532,12.9815,12.925,12.9485,47214.4847
2008-11-12 09:40:00,27.51,27.7,27.51,27.65,34401.114206128135,12.9532,13.0427,12.9532,13.0192,34401.1142
2008-11-12 09:45:00,27.65,27.78,27.52,27.73,27855.15320334262,13.0192,13.0804,12.9579,13.0568,27855.1532
2008-11-12 09:50:00,27.74,27.79,27.66,27.71,38022.28412256268,13.0615,13.0851,13.0239,13.0474,38022.2841
2008-11-12 09:55:00,27.71,27.82,27.68,27.68,26880.22284122563,13.0474,13.0992,13.0333,13.0333,26880.2228
2008-11-12 10:00:00,27.7,27.77,27.59,27.6,48885.7938718663,13.0427,13.0757,12.9909,12.9956,48885.7939
2008-11-12 10:05:00,27.59,27.59,27.36,27.38,53621.16991643454,12.9909,12.9909,12.8826,12.892,53621.1699
2008-11-12 10:10:00,27.38,27.64,27.36,27.54,39275.766016713096,12.892,13.0144,12.8826,12.9674,39275.766
2008-11-12 10:15:00,27.53,27.54,27.41,27.46,56824.51253481895,12.9626,12.9674,12.9061,12.9297,56824.5125
2008-11-12 10:20:00,27.46,27.58,27.4,27.56,66016.713091922,12.9297,12.9862,12.9014,12.9768,66016.7131
2008-11-12 10:25:00,27.56,27.67,27.46,27.49,32451.25348189416,12.9768,13.0286,12.9297,12.9438,32451.2535
2008-11-12 10:30:00,27.47,27.56,27.36,27.36,74373.2590529248,12.9344,12.9768,12.8826,12.8826,74373.2591
2008-11-12 10:35:00,27.38,27.42,27.18,27.27,56406.6852367688,12.892,12.9109,12.7978,12.8402,56406.6852
2008-11-12 10:40:00,27.25,27.37,27.13,27.36,35236.76880222841,12.8308,12.8873,12.7743,12.8826,35236.7688
2008-11-12 10:45:00,27.33,27.36,27.23,27.33,52646.23955431755,12.8685,12.8826,12.8214,12.8685,52646.2396
2008-11-12 10:50:00,27.33,27.44,27.31,27.34,33147.632311977715,12.8685,12.9203,12.8591,12.8732,33147.6323
2008-11-12 10:55:00,27.31,27.41,27.3,27.33,49303.621169916434,12.8591,12.9061,12.8544,12.8685,49303.6212
2008-11-12 11:00:00,27.34,27.37,27.26,27.33,70473.53760445683,12.8732,12.8873,12.8355,12.8685,70473.5376
2008-11-12 11:05:00,27.32,27.39,27.23,27.33,72005.57103064067,12.8638,12.8967,12.8214,12.8685,72005.571
2008-11-12 11:10:00,27.35,27.37,27.21,27.35,84261.83844011143,12.8779,12.8873,12.812,12.8779,84261.8384
2008-11-12 11:15:00,27.35,27.44,27.28,27.38,51253.48189415042,12.8779,12.9203,12.8449,12.892,51253.4819
2008-11-12 11:20:00,27.38,27.42,27.24,27.37,68523.67688022285,12.892,12.9109,12.8261,12.8873,68523.6769
2008-11-12 11:25:00,27.37,27.41,27.22,27.25,68941.50417827298,12.8873,12.9061,12.8167,12.8308,68941.5042
2008-11-12 11:30:00,27.25,27.33,27.2,27.31,70752.08913649025,12.8308,12.8685,12.8073,12.8591,70752.0891
2008-11-12 11:35:00,27.31,27.31,27.18,27.22,47353.760445682456,12.8591,12.8591,12.7978,12.8167,47353.7604
2008-11-12 11:40:00,27.21,27.22,27.15,27.18,38579.38718662953,12.812,12.8167,12.7837,12.7978,38579.3872
2008-11-12 11:45:00,27.18,27.21,27.1,27.16,56128.13370473538,12.7978,12.812,12.7602,12.7884,56128.1337
2008-11-12 11:50:00,27.16,27.22,27.1,27.18,55988.85793871867,12.7884,12.8167,12.7602,12.7978,55988.8579
2008-11-12 11:55:00,27.19,27.23,27.16,27.2,40807.79944289694,12.8026,12.8214,12.7884,12.8073,40807.7994
2008-11-12 12:00:00,27.18,27.25,27.13,27.17,40250.696378830085,12.7978,12.8308,12.7743,12.7931,40250.6964
2008-11-12 12:05:00,27.18,27.21,27.07,27.11,61977.71587743733,12.7978,12.812,12.7461,12.7649,61977.7159
2008-11-12 12:10:00,27.12,27.15,27.04,27.13,53342.61838440112,12.7696,12.7837,12.7319,12.7743,53342.6184
2008-11-12 12:15:00,27.1,27.12,27.02,27.1,39415.04178272981,12.7602,12.7696,12.7225,12.7602,39415.0418
2008-11-12 12:20:00,27.1,27.17,27.03,27.12,42618.38440111421,12.7602,12.7931,12.7272,12.7696,42618.3844
2008-11-12 12:25:00,27.12,27.2,27.1,27.13,23537.604456824512,12.7696,12.8073,12.7602,12.7743,23537.6045
2008-11-12 12:30:00,27.13,27.2,27.1,27.1,33426.183844011146,12.7743,12.8073,12.7602,12.7602,33426.1838
2008-11-12 12:35:00,27.1,27.24,27.08,27.14,51671.30919220056,12.7602,12.8261,12.7508,12.779,51671.3092
2008-11-12 12:40:00,27.13,27.15,27.1,27.15,36211.69916434541,12.7743,12.7837,12.7602,12.7837,36211.6992
2008-11-12 12:45:00,27.15,27.15,27.11,27.11,31894.1504178273,12.7837,12.7837,12.7649,12.7649,31894.1504
2008-11-12 12:50:00,27.13,27.16,27.07,27.1,33426.183844011146,12.7743,12.7884,12.7461,12.7602,33426.1838
2008-11-12 12:55:00,27.11,27.21,27.1,27.21,32451.25348189416,12.7649,12.812,12.7602,12.812,32451.2535
2008-11-12 13:00:00,27.2,27.21,27.06,27.08,34401.114206128135,12.8073,12.812,12.7413,12.7508,34401.1142
2008-11-12 13:05:00,27.09,27.12,27.05,27.08,45682.45125348189,12.7555,12.7696,12.7366,12.7508,45682.4513
2008-11-12 13:10:00,27.08,27.11,26.99,27.0,44011.14206128134,12.7508,12.7649,12.7084,12.7131,44011.1421
2008-11-12 13:15:00,26.99,27.0,26.93,26.97,56128.13370473538,12.7084,12.7131,12.6801,12.699,56128.1337
2008-11-12 13:20:00,26.96,26.98,26.92,26.96,48328.690807799445,12.6943,12.7037,12.6754,12.6943,48328.6908
2008-11-12 13:25:00,26.96,27.01,26.95,27.01,18523.676880222843,12.6943,12.7178,12.6896,12.7178,18523.6769
2008-11-12 13:30:00,27.0,27.02,26.9,26.92,67966.57381615599,12.7131,12.7225,12.666,12.6754,67966.5738
2008-11-12 13:35:00,26.92,26.94,26.9,26.9,105292.4791086351,12.6754,12.6848,12.666,12.666,105292.4791
2008-11-12 13:40:00,26.9,26.96,26.9,26.91,59610.02785515321,12.666,12.6943,12.666,12.6707,59610.0279
2008-11-12 13:45:00,26.92,26.93,26.88,26.92,45403.89972144847,12.6754,12.6801,12.6566,12.6754,45403.8997
2008-11-12 13:50:00,26.92,26.92,26.82,26.83,74930.36211699164,12.6754,12.6754,12.6283,12.633,74930.3621
2008-11-12 13:55:00,26.82,26.87,26.81,26.87,61002.785515320335,12.6283,12.6519,12.6236,12.6519,61002.7855
2008-11-12 14:00:00,26.87,26.9,26.8,26.87,49860.72423398329,12.6519,12.666,12.6189,12.6519,49860.7242
2008-11-12 14:05:00,26.87,26.91,26.84,26.88,63231.197771587744,12.6519,12.6707,12.6378,12.6566,63231.1978
2008-11-12 14:10:00,26.89,26.92,26.82,26.82,47353.760445682456,12.6613,12.6754,12.6283,12.6283,47353.7604
2008-11-12 14:15:00,26.82,26.94,26.82,26.89,58635.09749303621,12.6283,12.6848,12.6283,12.6613,58635.0975
2008-11-12 14:20:00,26.89,26.95,26.87,26.91,33008.356545961,12.6613,12.6896,12.6519,12.6707,33008.3565
2008-11-12 14:25:00,26.92,26.95,26.86,26.87,67827.29805013927,12.6754,12.6896,12.6472,12.6519,67827.2981
2008-11-12 14:30:00,26.87,26.94,26.84,26.93,66295.26462395543,12.6519,12.6848,12.6378,12.6801,66295.2646
2008-11-12 14:35:00,26.93,26.96,26.9,26.92,81894.1504178273,12.6801,12.6943,12.666,12.6754,81894.1504
2008-11-12 14:40:00,26.92,26.96,26.86,26.96,97632.31197771589,12.6754,12.6943,12.6472,12.6943,97632.312
2008-11-12 14:45:00,26.96,26.96,26.86,26.86,89415.04178272981,12.6943,12.6943,12.6472,12.6472,89415.0418
2008-11-12 14:50:00,26.87,26.88,26.79,26.82,94150.41782729804,12.6519,12.6566,12.6142,12.6283,94150.4178
2008-11-12 14:55:00,26.82,26.87,26.78,26.82,118384.40111420614,12.6283,12.6519,12.6095,12.6283,118384.4011
2008-11-12 15:00:00,26.83,26.9,26.8,26.87,82033.42618384401,12.633,12.666,12.6189,12.6519,82033.4262
2008-11-12 15:05:00,26.86,26.88,26.82,26.83,81754.87465181059,12.6472,12.6566,12.6283,12.633,81754.8747
2008-11-12 15:10:00,26.84,26.9,26.82,26.88,102646.23955431757,12.6378,12.666,12.6283,12.6566,102646.2396
2008-11-12 15:15:00,26.88,26.92,26.83,26.91,126044.56824512537,12.6566,12.6754,12.633,12.6707,126044.5682
2008-11-12 15:20:00,26.9,26.91,26.78,26.78,105988.85793871866,12.666,12.6707,12.6095,12.6095,105988.8579
2008-11-12 15:25:00,26.78,26.85,26.76,26.82,81754.87465181059,12.6095,12.6425,12.6001,12.6283,81754.8747
2008-11-12 15:30:00,26.82,26.92,26.79,26.85,127298.05013927576,12.6283,12.6754,12.6142,12.6425,127298.0501
2008-11-12 15:35:00,26.85,26.9,26.73,26.79,103481.89415041784,12.6425,12.666,12.586,12.6142,103481.8942
2008-11-12 15:40:00,26.79,26.9,26.6,26.89,176740.9470752089,12.6142,12.666,12.5248,12.6613,176740.9471
2008-11-12 15:45:00,26.89,26.9,26.72,26.72,165320.33426183846,12.6613,12.666,12.5813,12.5813,165320.3343
2008-11-12 15:50:00,26.72,26.75,26.64,26.73,182729.8050139276,12.5813,12.5954,12.5436,12.586,182729.805
2008-11-12 15:55:00,26.73,26.75,26.64,26.67,230779.9442896936,12.586,12.5954,12.5436,12.5577,230779.9443
2008-11-13 09:30:00,26.86,27.09,26.86,27.07,59052.92479108636,12.6472,12.7555,12.6472,12.7461,59052.9248
2008-11-13 09:35:00,27.08,27.08,26.72,26.9,52506.96378830084,12.7508,12.7508,12.5813,12.666,52506.9638
2008-11-13 09:40:00,26.91,26.92,26.7,26.87,37604.45682451253,12.6707,12.6754,12.5718,12.6519,37604.4568
2008-11-13 09:45:00,26.87,26.95,26.86,26.92,38022.28412256268,12.6519,12.6896,12.6472,12.6754,38022.2841
2008-11-13 09:50:00,26.92,26.96,26.75,26.76,55988.85793871867,12.6754,12.6943,12.5954,12.6001,55988.8579
2008-11-13 09:55:00,26.76,26.82,26.62,26.69,99582.17270194986,12.6001,12.6283,12.5342,12.5671,99582.1727
2008-11-13 10:00:00,26.69,26.76,26.61,26.76,106406.6852367688,12.5671,12.6001,12.5295,12.6001,106406.6852
2008-11-13 10:05:00,26.77,26.78,26.56,26.6,138300.8356545961,12.6048,12.6095,12.5059,12.5248,138300.8357
2008-11-13 10:10:00,26.6,26.82,26.6,26.7,73259.05292479109,12.5248,12.6283,12.5248,12.5718,73259.0529
2008-11-13 10:15:00,26.69,26.84,26.66,26.72,94011.14206128134,12.5671,12.6378,12.553,12.5813,94011.1421
2008-11-13 10:20:00,26.73,26.8,26.7,26.75,103481.89415041784,12.586,12.6189,12.5718,12.5954,103481.8942
2008-11-13 10:25:00,26.75,26.82,26.67,26.7,57242.33983286908,12.5954,12.6283,12.5577,12.5718,57242.3398
2008-11-13 10:30:00,26.72,26.81,26.72,26.75,56128.13370473538,12.5813,12.6236,12.5813,12.5954,56128.1337
2008-11-13 10:35:00,26.75,26.79,26.62,26.67,71169.9164345404,12.5954,12.6142,12.5342,12.5577,71169.9164
2008-11-13 10:40:00,26.68,26.69,26.61,26.62,91643.45403899722,12.5624,12.5671,12.5295,12.5342,91643.454
2008-11-13 10:45:00,26.62,26.62,26.42,26.46,79247.91086350975,12.5342,12.5342,12.44,12.4588,79247.9109
2008-11-13 10:50:00,26.46,26.52,26.42,26.48,54038.99721448468,12.4588,12.4871,12.44,12.4682,54038.9972
2008-11-13 10:55:00,26.49,26.49,26.37,26.42,100696.37883008356,12.473,12.473,12.4165,12.44,100696.3788
2008-11-13 11:00:00,26.42,26.47,26.35,26.44,102785.51532033426,12.44,12.4635,12.407,12.4494,102785.5153
2008-11-13 11:05:00,26.42,26.44,26.26,26.36,85933.14763231199,12.44,12.4494,12.3647,12.4117,85933.1476
2008-11-13 11:10:00,26.36,26.49,26.35,26.48,39832.86908077994,12.4117,12.473,12.407,12.4682,39832.8691
2008-11-13 11:15:00,26.48,26.49,26.31,26.31,55431.754874651815,12.4682,12.473,12.3882,12.3882,55431.7549
2008-11-13 11:20:00,26.31,26.44,26.29,26.4,58077.99442896936,12.3882,12.4494,12.3788,12.4306,58077.9944
2008-11-13 11:25:00,26.42,26.47,26.38,26.42,102785.51532033426,12.44,12.4635,12.4212,12.44,102785.5153
2008-11-13 11:30:00,26.42,26.42,26.27,26.3,85654.59610027856,12.44,12.44,12.3694,12.3835,85654.5961
2008-11-13 11:35:00,26.29,26.33,26.14,26.21,146378.83008356547,12.3788,12.3976,12.3082,12.3411,146378.8301
2008-11-13 11:40:00,26.22,26.31,26.21,26.26,40389.9721448468,12.3458,12.3882,12.3411,12.3647,40389.9721
2008-11-13 11:45:00,26.27,26.27,26.13,26.17,106824.51253481896,12.3694,12.3694,12.3035,12.3223,106824.5125
2008-11-13 11:50:00,26.18,26.26,26.16,26.24,130919.22005571032,12.327,12.3647,12.3176,12.3552,130919.2201
2008-11-13 11:55:00,26.24,26.37,26.2,26.26,66016.713091922,12.3552,12.4165,12.3364,12.3647,66016.7131
2008-11-13 12:00:00,26.27,26.35,26.22,26.22,30083.56545961003,12.3694,12.407,12.3458,12.3458,30083.5655
2008-11-13 12:05:00,26.24,26.29,26.19,26.2,47771.58774373259,12.3552,12.3788,12.3317,12.3364,47771.5877
2008-11-13 12:10:00,26.2,26.27,26.19,26.21,41782.72980501393,12.3364,12.3694,12.3317,12.3411,41782.7298
2008-11-13 12:15:00,26.21,26.22,26.12,26.13,27019.49860724234,12.3411,12.3458,12.2987,12.3035,27019.4986
2008-11-13 12:20:00,26.13,26.18,26.1,26.12,56963.78830083566,12.3035,12.327,12.2893,12.2987,56963.7883
2008-11-13 12:25:00,26.13,26.14,26.01,26.07,68662.95264623956,12.3035,12.3082,12.2469,12.2752,68662.9526
2008-11-13 12:30:00,26.09,26.11,26.01,26.09,51392.75766016713,12.2846,12.294,12.2469,12.2846,51392.7577
2008-11-13 12:35:00,26.09,26.11,26.05,26.06,35654.596100278555,12.2846,12.294,12.2658,12.2705,35654.5961
2008-11-13 12:40:00,26.07,26.08,26.05,26.07,28133.704735376046,12.2752,12.2799,12.2658,12.2752,28133.7047
2008-11-13 12:45:00,26.07,26.1,25.86,25.89,64066.85236768803,12.2752,12.2893,12.1763,12.1904,64066.8524
2008-11-13 12:50:00,25.88,25.92,25.75,25.83,109331.4763231198,12.1857,12.2046,12.1245,12.1622,109331.4763
2008-11-13 12:55:00,25.84,25.85,25.47,25.47,126880.22284122564,12.1669,12.1716,11.9927,11.9927,126880.2228
2008-11-13 13:00:00,25.47,25.64,25.44,25.53,80222.84122562675,11.9927,12.0727,11.9786,12.0209,80222.8412
2008-11-13 13:05:00,25.55,25.68,25.45,25.6,66713.09192200558,12.0304,12.0916,11.9833,12.0539,66713.0919
2008-11-13 13:10:00,25.6,25.65,25.45,25.63,92061.28133704736,12.0539,12.0774,11.9833,12.068,92061.2813
2008-11-13 13:15:00,25.63,25.77,25.58,25.65,80362.11699164346,12.068,12.1339,12.0445,12.0774,80362.117
2008-11-13 13:20:00,25.66,25.79,25.61,25.63,75766.01671309193,12.0821,12.1434,12.0586,12.068,75766.0167
2008-11-13 13:25:00,25.64,25.81,25.6,25.8,54178.2729805014,12.0727,12.1528,12.0539,12.1481,54178.273
2008-11-13 13:30:00,25.83,25.91,25.74,25.8,88440.11142061281,12.1622,12.1999,12.1198,12.1481,88440.1114
2008-11-13 13:35:00,25.8,25.87,25.67,25.75,205013.92757660168,12.1481,12.181,12.0869,12.1245,205013.9276
2008-11-13 13:40:00,25.75,25.89,25.67,25.83,158356.5459610028,12.1245,12.1904,12.0869,12.1622,158356.546
2008-11-13 13:45:00,25.85,25.97,25.63,25.63,189693.59331476325,12.1716,12.2281,12.068,12.068,189693.5933
2008-11-13 13:50:00,25.63,26.01,25.52,25.93,234401.1142061281,12.068,12.2469,12.0162,12.2093,234401.1142
2008-11-13 13:55:00,25.91,25.94,25.77,25.81,97075.20891364902,12.1999,12.214,12.1339,12.1528,97075.2089
2008-11-13 14:00:00,25.8,25.89,25.58,25.65,109052.92479108636,12.1481,12.1904,12.0445,12.0774,109052.9248
2008-11-13 14:05:00,25.65,25.77,25.55,25.7,75626.74094707522,12.0774,12.1339,12.0304,12.101,75626.7409
2008-11-13 14:10:00,25.7,25.83,25.65,25.68,78272.98050139277,12.101,12.1622,12.0774,12.0916,78272.9805
2008-11-13 14:15:00,25.69,25.81,25.62,25.63,98885.7938718663,12.0963,12.1528,12.0633,12.068,98885.7939
2008-11-13 14:20:00,25.63,25.91,25.63,25.88,119359.33147632312,12.068,12.1999,12.068,12.1857,119359.3315
2008-11-13 14:25:00,25.88,26.09,25.79,26.01,154317.54874651812,12.1857,12.2846,12.1434,12.2469,154317.5487
2008-11-13 14:30:00,26.0,26.08,25.78,25.85,212116.9916434541,12.2422,12.2799,12.1387,12.1716,212116.9916
2008-11-13 14:35:00,25.85,26.09,25.84,26.08,196796.6573816156,12.1716,12.2846,12.1669,12.2799,196796.6574
2008-11-13 14:40:00,26.06,26.06,25.88,25.9,168523.67688022286,12.2705,12.2705,12.1857,12.1952,168523.6769
2008-11-13 14:45:00,25.92,26.12,25.91,26.1,141086.35097493036,12.2046,12.2987,12.1999,12.2893,141086.351
2008-11-13 14:50:00,26.1,26.19,26.01,26.07,111699.1643454039,12.2893,12.3317,12.2469,12.2752,111699.1643
2008-11-13 14:55:00,26.07,26.14,25.97,25.99,167130.91922005572,12.2752,12.3082,12.2281,12.2375,167130.9192
2008-11-13 15:00:00,25.99,26.06,25.86,25.88,147075.20891364902,12.2375,12.2705,12.1763,12.1857,147075.2089
2008-11-13 15:05:00,25.87,25.94,25.63,25.7,172980.50139275767,12.181,12.214,12.068,12.101,172980.5014
2008-11-13 15:10:00,25.69,25.86,25.63,25.79,129944.28969359332,12.0963,12.1763,12.068,12.1434,129944.2897
2008-11-13 15:15:00,25.78,25.96,25.75,25.82,121309.19220055713,12.1387,12.2234,12.1245,12.1575,121309.1922
2008-11-13 15:20:00,25.82,26.14,25.78,26.13,132311.97771587744,12.1575,12.3082,12.1387,12.3035,132311.9777
2008-11-13 15:25:00,26.14,26.21,26.02,26.2,141782.72980501392,12.3082,12.3411,12.2517,12.3364,141782.7298
2008-11-13 15:30:00,26.21,26.26,26.04,26.24,279247.9108635097,12.3411,12.3647,12.2611,12.3552,279247.9109
2008-11-13 15:35:00,26.24,26.44,26.19,26.24,185654.5961002785,12.3552,12.4494,12.3317,12.3552,185654.5961
2008-11-13 15:40:00,26.25,26.48,26.25,26.44,356963.7883008357,12.36,12.4682,12.36,12.4494,356963.7883
2008-11-13 15:45:00,26.44,26.51,26.27,26.31,280640.66852367687,12.4494,12.4824,12.3694,12.3882,280640.6685
2008-11-13 15:50:00,26.31,26.66,26.29,26.66,168802.22841225629,12.3882,12.553,12.3788,12.553,168802.2284
2008-11-13 15:55:00,26.66,26.74,26.62,26.72,407520.89136490255,12.553,12.5907,12.5342,12.5813,407520.8914
2008-11-14 09:30:00,26.31,26.79,26.24,26.63,51114.20612813371,12.3882,12.6142,12.3552,12.5389,51114.2061
2008-11-14 09:35:00,26.66,26.67,26.33,26.51,34122.56267409471,12.553,12.5577,12.3976,12.4824,34122.5627
2008-11-14 09:40:00,26.48,26.78,26.48,26.67,51949.86072423399,12.4682,12.6095,12.4682,12.5577,51949.8607
2008-11-14 09:45:00,26.67,26.73,26.56,26.56,84818.94150417828,12.5577,12.586,12.5059,12.5059,84818.9415
2008-11-14 09:50:00,26.57,26.8,26.56,26.78,73259.05292479109,12.5106,12.6189,12.5059,12.6095,73259.0529
2008-11-14 09:55:00,26.78,26.82,26.65,26.7,69498.60724233984,12.6095,12.6283,12.5483,12.5718,69498.6072
2008-11-14 10:00:00,26.71,26.79,26.64,26.67,79944.28969359332,12.5765,12.6142,12.5436,12.5577,79944.2897
2008-11-14 10:05:00,26.67,26.69,26.47,26.54,64066.85236768803,12.5577,12.5671,12.4635,12.4965,64066.8524
2008-11-14 10:10:00,26.53,26.58,26.5,26.51,59888.57938718663,12.4918,12.5153,12.4777,12.4824,59888.5794
2008-11-14 10:15:00,26.52,26.58,26.39,26.39,78133.70473537604,12.4871,12.5153,12.4259,12.4259,78133.7047
2008-11-14 10:20:00,26.39,26.52,26.36,26.43,51253.48189415042,12.4259,12.4871,12.4117,12.4447,51253.4819
2008-11-14 10:25:00,26.42,26.52,26.42,26.47,35654.596100278555,12.44,12.4871,12.44,12.4635,35654.5961
2008-11-14 10:30:00,26.48,26.52,26.39,26.39,49582.172701949865,12.4682,12.4871,12.4259,12.4259,49582.1727
2008-11-14 10:35:00,26.39,26.47,26.27,26.31,60167.13091922006,12.4259,12.4635,12.3694,12.3882,60167.1309
2008-11-14 10:40:00,26.32,26.37,26.31,26.34,43314.76323119777,12.3929,12.4165,12.3882,12.4023,43314.7632
2008-11-14 10:45:00,26.34,26.41,26.33,26.34,52089.1364902507,12.4023,12.4353,12.3976,12.4023,52089.1365
2008-11-14 10:50:00,26.36,26.46,26.34,26.44,71448.46796657382,12.4117,12.4588,12.4023,12.4494,71448.468
2008-11-14 10:55:00,26.44,26.44,26.34,26.36,48467.96657381616,12.4494,12.4494,12.4023,12.4117,48467.9666
2008-11-14 11:00:00,26.35,26.43,26.34,26.42,59888.57938718663,12.407,12.4447,12.4023,12.44,59888.5794
2008-11-14 11:05:00,26.39,26.51,26.38,26.49,33008.356545961,12.4259,12.4824,12.4212,12.473,33008.3565
2008-11-14 11:10:00,26.48,26.59,26.48,26.56,49164.34540389972,12.4682,12.52,12.4682,12.5059,49164.3454
2008-11-14 11:15:00,26.55,26.59,26.48,26.52,62952.64623955432,12.5012,12.52,12.4682,12.4871,62952.6462
2008-11-14 11:20:00,26.52,26.52,26.39,26.41,22980.501392757666,12.4871,12.4871,12.4259,12.4353,22980.5014
2008-11-14 11:25:00,26.4,26.44,26.34,26.34,69498.60724233984,12.4306,12.4494,12.4023,12.4023,69498.6072
2008-11-14 11:30:00,26.34,26.4,26.34,26.39,68941.50417827298,12.4023,12.4306,12.4023,12.4259,68941.5042
2008-11-14 11:35:00,26.39,26.47,26.36,26.4,30222.841225626744,12.4259,12.4635,12.4117,12.4306,30222.8412
2008-11-14 11:40:00,26.42,26.42,26.33,26.37,29247.91086350975,12.44,12.44,12.3976,12.4165,29247.9109
2008-11-14 11:45:00,26.39,26.42,26.34,26.38,29387.186629526463,12.4259,12.44,12.4023,12.4212,29387.1866
2008-11-14 11:50:00,26.42,26.43,26.36,26.38,30501.392757660167,12.44,12.4447,12.4117,12.4212,30501.3928
2008-11-14 11:55:00,26.37,26.44,26.36,26.43,25905.29247910864,12.4165,12.4494,12.4117,12.4447,25905.2925
2008-11-14 12:00:00,26.42,26.44,26.35,26.36,100000.0,12.44,12.4494,12.407,12.4117,100000.0
2008-11-14 12:05:00,26.36,26.38,26.31,26.32,83286.90807799443,12.4117,12.4212,12.3882,12.3929,83286.9081
2008-11-14 12:10:00,26.31,26.4,26.29,26.37,60027.85515320335,12.3882,12.4306,12.3788,12.4165,60027.8552
2008-11-14 12:15:00,26.36,26.38,26.21,26.24,31754.874651810587,12.4117,12.4212,12.3411,12.3552,31754.8747
2008-11-14 12:20:00,26.26,26.39,26.25,26.37,37047.35376044569,12.3647,12.4259,12.36,12.4165,37047.3538
2008-11-14 12:25:00,26.36,26.52,26.35,26.49,56128.13370473538,12.4117,12.4871,12.407,12.473,56128.1337
2008-11-14 12:30:00,26.47,26.57,26.45,26.45,54178.2729805014,12.4635,12.5106,12.4541,12.4541,54178.273
2008-11-14 12:35:00,26.45,26.66,26.39,26.64,54456.82451253482,12.4541,12.553,12.4259,12.5436,54456.8245
2008-11-14 12:40:00,26.67,26.67,26.58,26.62,8774.373259052925,12.5577,12.5577,12.5153,12.5342,8774.3733
2008-11-14 12:45:00,26.61,26.66,26.53,26.54,22005.57103064067,12.5295,12.553,12.4918,12.4965,22005.571
2008-11-14 12:50:00,26.54,26.62,26.54,26.57,17548.74651810585,12.4965,12.5342,12.4965,12.5106,17548.7465
2008-11-14 12:55:00,26.6,26.67,26.52,26.52,28412.25626740948,12.5248,12.5577,12.4871,12.4871,28412.2563
2008-11-14 13:00:00,26.52,26.52,26.47,26.49,23816.15598885794,12.4871,12.4871,12.4635,12.473,23816.156
2008-11-14 13:05:00,26.48,26.49,26.46,26.46,14623.955431754875,12.4682,12.473,12.4588,12.4588,14623.9554
2008-11-14 13:10:00,26.46,26.49,26.4,26.44,25766.01671309192,12.4588,12.473,12.4306,12.4494,25766.0167
2008-11-14 13:15:00,26.42,26.54,26.39,26.5,69080.7799442897,12.44,12.4965,12.4259,12.4777,69080.7799
2008-11-14 13:20:00,26.48,26.48,26.39,26.47,23676.880222841228,12.4682,12.4682,12.4259,12.4635,23676.8802
2008-11-14 13:25:00,26.49,26.62,26.47,26.57,52924.791086350975,12.473,12.5342,12.4635,12.5106,52924.7911
2008-11-14 13:30:00,26.59,26.72,26.52,26.62,81197.77158774374,12.52,12.5813,12.4871,12.5342,81197.7716
2008-11-14 13:35:00,26.62,26.65,26.58,26.59,32869.08077994429,12.5342,12.5483,12.5153,12.52,32869.0808
2008-11-14 13:40:00,26.59,26.62,26.45,26.45,27158.774373259053,12.52,12.5342,12.4541,12.4541,27158.7744
2008-11-14 13:45:00,26.44,26.49,26.39,26.49,17409.47075208914,12.4494,12.473,12.4259,12.473,17409.4708
2008-11-14 13:50:00,26.5,26.64,26.48,26.57,30779.944289693594,12.4777,12.5436,12.4682,12.5106,30779.9443
2008-11-14 13:55:00,26.56,26.64,26.54,26.55,34122.56267409471,12.5059,12.5436,12.4965,12.5012,34122.5627
2008-11-14 14:00:00,26.57,26.66,26.52,26.66,66155.98885793872,12.5106,12.553,12.4871,12.553,66155.9889
2008-11-14 14:05:00,26.65,26.77,26.62,26.71,41086.35097493036,12.5483,12.6048,12.5342,12.5765,41086.351
2008-11-14 14:10:00,26.7,26.74,26.64,26.7,40947.07520891365,12.5718,12.5907,12.5436,12.5718,40947.0752
2008-11-14 14:15:00,26.72,27.0,26.71,26.98,76880.22284122564,12.5813,12.7131,12.5765,12.7037,76880.2228
2008-11-14 14:20:00,26.98,27.0,26.8,26.85,99582.17270194986,12.7037,12.7131,12.6189,12.6425,99582.1727
2008-11-14 14:25:00,26.85,26.89,26.64,26.64,155571.03064066853,12.6425,12.6613,12.5436,12.5436,155571.0306
2008-11-14 14:30:00,26.64,26.72,26.58,26.62,67688.02228412256,12.5436,12.5813,12.5153,12.5342,67688.0223
2008-11-14 14:35:00,26.62,26.7,26.61,26.67,72980.50139275767,12.5342,12.5718,12.5295,12.5577,72980.5014
2008-11-14 14:40:00,26.68,26.84,26.67,26.74,161838.4401114206,12.5624,12.6378,12.5577,12.5907,161838.4401
2008-11-14 14:45:00,26.75,26.81,26.57,26.69,194150.41782729805,12.5954,12.6236,12.5106,12.5671,194150.4178
2008-11-14 14:50:00,26.66,26.8,26.59,26.63,224373.2590529248,12.553,12.6189,12.52,12.5389,224373.2591
2008-11-14 14:55:00,26.66,26.87,26.61,26.79,140807.79944289694,12.553,12.6519,12.5295,12.6142,140807.7994
2008-11-14 15:00:00,26.8,26.93,26.72,26.77,65738.16155988858,12.6189,12.6801,12.5813,12.6048,65738.1616
2008-11-14 15:05:00,26.77,26.9,26.64,26.84,95682.4512534819,12.6048,12.666,12.5436,12.6378,95682.4513
2008-11-14 15:10:00,26.85,26.92,26.68,26.74,115320.33426183843,12.6425,12.6754,12.5624,12.5907,115320.3343
2008-11-14 15:15:00,26.75,26.82,26.47,26.49,78551.53203342619,12.5954,12.6283,12.4635,12.473,78551.532
2008-11-14 15:20:00,26.51,26.7,26.48,26.63,60445.68245125349,12.4824,12.5718,12.4682,12.5389,60445.6825
2008-11-14 15:25:00,26.62,26.63,26.42,26.54,83565.45961002786,12.5342,12.5389,12.44,12.4965,83565.4596
2008-11-14 15:30:00,26.54,26.56,26.18,26.26,80501.39275766017,12.4965,12.5059,12.327,12.3647,80501.3928
2008-11-14 15:35:00,26.26,26.32,26.23,26.32,133008.356545961,12.3647,12.3929,12.3505,12.3929,133008.3565
2008-11-14 15:40:00,26.34,26.36,26.19,26.29,151392.75766016715,12.4023,12.4117,12.3317,12.3788,151392.7577
2008-11-14 15:45:00,26.29,26.44,26.23,26.39,126740.94707520893,12.3788,12.4494,12.3505,12.4259,126740.9471
2008-11-14 15:50:00,26.39,26.45,26.16,26.16,110584.9582172702,12.4259,12.4541,12.3176,12.3176,110584.9582
2008-11-14 15:55:00,26.17,26.21,25.84,25.85,323816.155988858,12.3223,12.3411,12.1669,12.1716,323816.156
2008-11-17 09:30:00,25.91,26.13,25.83,25.86,61699.1643454039,12.1999,12.3035,12.1622,12.1763,61699.1643
2008-11-17 09:35:00,25.87,26.13,25.85,25.93,44986.072423398335,12.181,12.3035,12.1716,12.2093,44986.0724
2008-11-17 09:40:00,25.92,25.99,25.85,25.95,35933.14763231198,12.2046,12.2375,12.1716,12.2187,35933.1476
2008-11-17 09:45:00,25.94,26.03,25.85,26.02,18384.401114206128,12.214,12.2564,12.1716,12.2517,18384.4011
2008-11-17 09:50:00,26.01,26.03,25.89,25.95,63788.3008356546,12.2469,12.2564,12.1904,12.2187,63788.3008
2008-11-17 09:55:00,25.96,26.05,25.94,25.98,82451.25348189415,12.2234,12.2658,12.214,12.2328,82451.2535
2008-11-17 10:00:00,25.98,25.99,25.8,25.86,64902.50696378831,12.2328,12.2375,12.1481,12.1763,64902.507
2008-11-17 10:05:00,25.86,25.89,25.79,25.86,42200.55710306407,12.1763,12.1904,12.1434,12.1763,42200.5571
2008-11-17 10:10:00,25.85,25.86,25.75,25.83,57242.33983286908,12.1716,12.1763,12.1245,12.1622,57242.3398
2008-11-17 10:15:00,25.82,25.88,25.68,25.75,57242.33983286908,12.1575,12.1857,12.0916,12.1245,57242.3398
2008-11-17 10:20:00,25.73,25.75,25.6,25.66,43175.48746518106,12.1151,12.1245,12.0539,12.0821,43175.4875
2008-11-17 10:25:00,25.67,25.69,25.57,25.62,29944.28969359332,12.0869,12.0963,12.0398,12.0633,29944.2897
2008-11-17 10:30:00,25.62,25.7,25.58,25.65,48050.13927576602,12.0633,12.101,12.0445,12.0774,48050.1393
2008-11-17 10:35:00,25.65,25.71,25.63,25.64,26323.119777158776,12.0774,12.1057,12.068,12.0727,26323.1198
2008-11-17 10:40:00,25.64,25.68,25.55,25.58,39275.766016713096,12.0727,12.0916,12.0304,12.0445,39275.766
2008-11-17 10:45:00,25.59,25.63,25.54,25.63,28272.98050139276,12.0492,12.068,12.0256,12.068,28272.9805
2008-11-17 10:50:00,25.65,25.68,25.58,25.59,33565.45961002786,12.0774,12.0916,12.0445,12.0492,33565.4596
2008-11-17 10:55:00,25.6,25.65,25.54,25.59,29108.63509749304,12.0539,12.0774,12.0256,12.0492,29108.6351
2008-11-17 11:00:00,25.6,25.63,25.57,25.6,59052.92479108636,12.0539,12.068,12.0398,12.0539,59052.9248
2008-11-17 11:05:00,25.6,25.68,25.6,25.66,33565.45961002786,12.0539,12.0916,12.0539,12.0821,33565.4596
2008-11-17 11:10:00,25.67,25.74,25.65,25.68,32869.08077994429,12.0869,12.1198,12.0774,12.0916,32869.0808
2008-11-17 11:15:00,25.69,25.71,25.65,25.68,22562.674094707523,12.0963,12.1057,12.0774,12.0916,22562.6741
2008-11-17 11:20:00,25.67,25.68,25.56,25.58,54596.10027855154,12.0869,12.0916,12.0351,12.0445,54596.1003
2008-11-17 11:25:00,25.6,25.62,25.5,25.51,87325.90529247912,12.0539,12.0633,12.0068,12.0115,87325.9053
2008-11-17 11:30:00,25.53,25.59,25.5,25.53,63091.92200557103,12.0209,12.0492,12.0068,12.0209,63091.922
2008-11-17 11:35:00,25.54,25.54,25.41,25.42,79387.18662952646,12.0256,12.0256,11.9644,11.9691,79387.1866
2008-11-17 11:40:00,25.42,25.44,25.28,25.32,37883.008356545964,11.9691,11.9786,11.9032,11.9221,37883.0084
2008-11-17 11:45:00,25.33,25.5,25.33,25.46,20194.9860724234,11.9268,12.0068,11.9268,11.988,20194.9861
2008-11-17 11:50:00,25.46,25.6,25.44,25.57,57381.61559888579,11.988,12.0539,11.9786,12.0398,57381.6156
2008-11-17 11:55:00,25.56,25.63,25.54,25.63,63370.47353760446,12.0351,12.068,12.0256,12.068,63370.4735
2008-11-17 12:00:00,25.63,25.74,25.63,25.72,52367.68802228413,12.068,12.1198,12.068,12.1104,52367.688
2008-11-17 12:05:00,25.73,25.84,25.73,25.8,44707.5208913649,12.1151,12.1669,12.1151,12.1481,44707.5209
2008-11-17 12:10:00,25.78,25.82,25.7,25.77,59888.57938718663,12.1387,12.1575,12.101,12.1339,59888.5794
2008-11-17 12:15:00,25.78,25.8,25.68,25.68,78969.35933147633,12.1387,12.1481,12.0916,12.0916,78969.3593
2008-11-17 12:20:00,25.69,25.74,25.66,25.68,64763.2311977716,12.0963,12.1198,12.0821,12.0916,64763.2312
2008-11-17 12:25:00,25.68,25.72,25.66,25.69,44568.24512534819,12.0916,12.1104,12.0821,12.0963,44568.2451
2008-11-17 12:30:00,25.68,25.72,25.63,25.7,78830.08356545962,12.0916,12.1104,12.068,12.101,78830.0836
2008-11-17 12:35:00,25.7,25.7,25.59,25.6,51392.75766016713,12.101,12.101,12.0492,12.0539,51392.7577
2008-11-17 12:40:00,25.61,25.67,25.6,25.67,29387.186629526463,12.0586,12.0869,12.0539,12.0869,29387.1866
2008-11-17 12:45:00,25.67,25.74,25.62,25.73,103064.06685236769,12.0869,12.1198,12.0633,12.1151,103064.0669
2008-11-17 12:50:00,25.72,25.83,25.7,25.81,56963.78830083566,12.1104,12.1622,12.101,12.1528,56963.7883
2008-11-17 12:55:00,25.8,25.82,25.63,25.66,110027.85515320336,12.1481,12.1575,12.068,12.0821,110027.8552
2008-11-17 13:00:00,25.64,25.7,25.61,25.65,77158.77437325906,12.0727,12.101,12.0586,12.0774,77158.7744
2008-11-17 13:05:00,25.64,25.64,25.57,25.58,63649.025069637886,12.0727,12.0727,12.0398,12.0445,63649.0251
2008-11-17 13:10:00,25.58,25.65,25.54,25.65,71866.29526462396,12.0445,12.0774,12.0256,12.0774,71866.2953
2008-11-17 13:15:00,25.65,25.68,25.6,25.68,29247.91086350975,12.0774,12.0916,12.0539,12.0916,29247.9109
2008-11-17 13:20:00,25.7,25.73,25.68,25.68,45543.17548746518,12.101,12.1151,12.0916,12.0916,45543.1755
2008-11-17 13:25:00,25.68,25.83,25.68,25.8,44428.96935933148,12.0916,12.1622,12.0916,12.1481,44428.9694
2008-11-17 13:30:00,25.81,25.84,25.79,25.81,24651.810584958217,12.1528,12.1669,12.1434,12.1528,24651.8106
2008-11-17 13:35:00,25.8,25.81,25.68,25.69,34958.21727019499,12.1481,12.1528,12.0916,12.0963,34958.2173
2008-11-17 13:40:00,25.68,25.7,25.62,25.63,29387.186629526463,12.0916,12.101,12.0633,12.068,29387.1866
2008-11-17 13:45:00,25.63,25.69,25.58,25.6,63788.3008356546,12.068,12.0963,12.0445,12.0539,63788.3008
2008-11-17 13:50:00,25.6,25.68,25.58,25.68,62813.37047353761,12.0539,12.0916,12.0445,12.0916,62813.3705
2008-11-17 13:55:00,25.66,25.68,25.6,25.6,50835.654596100285,12.0821,12.0916,12.0539,12.0539,50835.6546
2008-11-17 14:00:00,25.6,25.6,25.38,25.4,48746.51810584959,12.0539,12.0539,11.9503,11.9597,48746.5181
2008-11-17 14:05:00,25.4,25.47,25.37,25.47,51949.86072423399,11.9597,11.9927,11.9456,11.9927,51949.8607
2008-11-17 14:10:00,25.47,25.54,25.38,25.48,50974.930362117,11.9927,12.0256,11.9503,11.9974,50974.9304
2008-11-17 14:15:00,25.48,25.51,25.43,25.47,52367.68802228413,11.9974,12.0115,11.9739,11.9927,52367.688
2008-11-17 14:20:00,25.46,25.52,25.35,25.36,93593.3147632312,11.988,12.0162,11.9362,11.9409,93593.3148
2008-11-17 14:25:00,25.35,25.37,25.27,25.3,60584.9582172702,11.9362,11.9456,11.8985,11.9126,60584.9582
2008-11-17 14:30:00,25.3,25.37,25.22,25.34,74512.53481894151,11.9126,11.9456,11.875,11.9315,74512.5348
2008-11-17 14:35:00,25.34,25.57,25.3,25.52,117688.02228412256,11.9315,12.0398,11.9126,12.0162,117688.0223
2008-11-17 14:40:00,25.52,25.55,25.44,25.52,62395.543175487466,12.0162,12.0304,11.9786,12.0162,62395.5432
2008-11-17 14:45:00,25.52,25.52,25.33,25.35,64345.40389972145,12.0162,12.0162,11.9268,11.9362,64345.4039
2008-11-17 14:50:00,25.36,25.4,25.29,25.35,62395.543175487466,11.9409,11.9597,11.9079,11.9362,62395.5432
2008-11-17 14:55:00,25.36,25.42,25.24,25.28,123676.88022284124,11.9409,11.9691,11.8844,11.9032,123676.8802
2008-11-17 15:00:00,25.28,25.4,25.19,25.37,122284.1225626741,11.9032,11.9597,11.8608,11.9456,122284.1226
2008-11-17 15:05:00,25.37,25.5,25.33,25.47,102785.51532033426,11.9456,12.0068,11.9268,11.9927,102785.5153
2008-11-17 15:10:00,25.47,25.52,25.4,25.47,125348.1894150418,11.9927,12.0162,11.9597,11.9927,125348.1894
2008-11-17 15:15:00,25.47,25.6,25.47,25.5,53203.342618384406,11.9927,12.0539,11.9927,12.0068,53203.3426
2008-11-17 15:20:00,25.48,25.54,25.32,25.32,74930.36211699164,11.9974,12.0256,11.9221,11.9221,74930.3621
2008-11-17 15:25:00,25.31,25.35,25.24,25.33,61142.06128133705,11.9173,11.9362,11.8844,11.9268,61142.0613
2008-11-17 15:30:00,25.34,25.37,25.17,25.17,95403.89972144848,11.9315,11.9456,11.8514,11.8514,95403.8997
2008-11-17 15:35:00,25.17,25.27,25.08,25.19,96796.6573816156,11.8514,11.8985,11.8091,11.8608,96796.6574
2008-11-17 15:40:00,25.18,25.35,25.16,25.26,75208.91364902507,11.8561,11.9362,11.8467,11.8938,75208.9136
2008-11-17 15:45:00,25.27,25.33,25.09,25.11,86072.4233983287,11.8985,11.9268,11.8138,11.8232,86072.4234
2008-11-17 15:50:00,25.12,25.21,25.09,25.09,128272.98050139275,11.8279,11.8703,11.8138,11.8138,128272.9805
2008-11-17 15:55:00,25.08,25.09,24.99,24.99,154178.2729805014,11.8091,11.8138,11.7667,11.7667,154178.273
2008-11-18 09:30:00,24.91,24.94,24.61,24.68,75626.74094707522,11.729,11.7431,11.5878,11.6207,75626.7409
2008-11-18 09:35:00,24.68,24.92,24.67,24.92,58774.373259052925,11.6207,11.7337,11.616,11.7337,58774.3733
2008-11-18 09:40:00,24.91,25.07,24.91,24.94,47075.20891364903,11.729,11.8043,11.729,11.7431,47075.2089
2008-11-18 09:45:00,24.93,24.95,24.88,24.92,51949.86072423399,11.7384,11.7478,11.7149,11.7337,51949.8607
2008-11-18 09:50:00,24.92,25.02,24.89,24.9,37883.008356545964,11.7337,11.7808,11.7196,11.7243,37883.0084
2008-11-18 09:55:00,24.89,24.91,24.79,24.84,55013.92757660167,11.7196,11.729,11.6725,11.696,55013.9276
2008-11-18 10:00:00,24.84,24.85,24.67,24.73,46378.83008356546,11.696,11.7008,11.616,11.6443,46378.8301
2008-11-18 10:05:00,24.74,24.77,24.54,24.59,51392.75766016713,11.649,11.6631,11.5548,11.5783,51392.7577
2008-11-18 10:10:00,24.58,24.61,24.51,24.56,60584.9582172702,11.5736,11.5878,11.5407,11.5642,60584.9582
2008-11-18 10:15:00,24.57,24.68,24.56,24.68,49721.44846796658,11.5689,11.6207,11.5642,11.6207,49721.4485
2008-11-18 10:20:00,24.68,24.76,24.68,24.73,63788.3008356546,11.6207,11.6584,11.6207,11.6443,63788.3008
2008-11-18 10:25:00,24.73,24.82,24.71,24.8,115459.61002785516,11.6443,11.6866,11.6348,11.6772,115459.61
2008-11-18 10:30:00,24.81,24.82,24.65,24.66,87743.73259052925,11.6819,11.6866,11.6066,11.6113,87743.7326
2008-11-18 10:35:00,24.67,24.68,24.53,24.57,93175.48746518108,11.616,11.6207,11.5501,11.5689,93175.4875
2008-11-18 10:40:00,24.55,24.61,24.53,24.54,44289.69359331477,11.5595,11.5878,11.5501,11.5548,44289.6936
2008-11-18 10:45:00,24.55,24.57,24.48,24.5,53203.342618384406,11.5595,11.5689,11.5265,11.536,53203.3426
2008-11-18 10:50:00,24.51,24.63,24.43,24.6,72005.57103064067,11.5407,11.5972,11.503,11.583,72005.571
2008-11-18 10:55:00,24.6,24.6,24.51,24.52,42618.38440111421,11.583,11.583,11.5407,11.5454,42618.3844
2008-11-18 11:00:00,24.52,24.53,24.38,24.39,57103.06406685237,11.5454,11.5501,11.4795,11.4842,57103.0641
2008-11-18 11:05:00,24.39,24.41,24.37,24.4,34958.21727019499,11.4842,11.4936,11.4747,11.4889,34958.2173
2008-11-18 11:10:00,24.39,24.42,24.35,24.38,31754.874651810587,11.4842,11.4983,11.4653,11.4795,31754.8747
2008-11-18 11:15:00,24.37,24.46,24.36,24.46,26462.395543175488,11.4747,11.5171,11.47,11.5171,26462.3955
2008-11-18 11:20:00,24.46,24.51,24.38,24.4,45821.72701949861,11.5171,11.5407,11.4795,11.4889,45821.727
2008-11-18 11:25:00,24.42,24.44,24.38,24.41,32869.08077994429,11.4983,11.5077,11.4795,11.4936,32869.0808
2008-11-18 11:30:00,24.4,24.5,24.38,24.43,53064.066852367694,11.4889,11.536,11.4795,11.503,53064.0669
2008-11-18 11:35:00,24.43,24.7,24.43,24.69,70473.53760445683,11.503,11.6301,11.503,11.6254,70473.5376
2008-11-18 11:40:00,24.69,24.7,24.59,24.63,74094.70752089137,11.6254,11.6301,11.5783,11.5972,74094.7075
2008-11-18 11:45:00,24.63,24.66,24.57,24.63,70055.71030640669,11.5972,11.6113,11.5689,11.5972,70055.7103
2008-11-18 11:50:00,24.63,24.67,24.61,24.61,87325.90529247912,11.5972,11.616,11.5878,11.5878,87325.9053
2008-11-18 11:55:00,24.62,24.65,24.53,24.6,36072.42339832869,11.5925,11.6066,11.5501,11.583,36072.4234
2008-11-18 12:00:00,24.61,24.63,24.59,24.6,26740.947075208915,11.5878,11.5972,11.5783,11.583,26740.9471
2008-11-18 12:05:00,24.6,24.61,24.58,24.59,48607.24233983287,11.583,11.5878,11.5736,11.5783,48607.2423
2008-11-18 12:10:00,24.58,24.59,24.54,24.54,36629.526462395545,11.5736,11.5783,11.5548,11.5548,36629.5265
2008-11-18 12:15:00,24.53,24.6,24.5,24.5,55571.03064066853,11.5501,11.583,11.536,11.536,55571.0306
2008-11-18 12:20:00,24.5,24.51,24.43,24.46,24791.08635097493,11.536,11.5407,11.503,11.5171,24791.0864
2008-11-18 12:25:00,24.45,24.45,24.33,24.34,43593.3147632312,11.5124,11.5124,11.4559,11.4606,43593.3148
2008-11-18 12:30:00,24.34,24.35,24.29,24.3,50278.55153203343,11.4606,11.4653,11.4371,11.4418,50278.5515
2008-11-18 12:35:00,24.3,24.31,24.22,24.25,39832.86908077994,11.4418,11.4465,11.4041,11.4182,39832.8691
2008-11-18 12:40:00,24.25,24.27,24.23,24.25,34401.114206128135,11.4182,11.4277,11.4088,11.4182,34401.1142
2008-11-18 12:45:00,24.25,24.26,24.16,24.25,48885.7938718663,11.4182,11.423,11.3759,11.4182,48885.7939
2008-11-18 12:50:00,24.25,24.25,24.2,24.23,35933.14763231198,11.4182,11.4182,11.3947,11.4088,35933.1476
2008-11-18 12:55:00,24.23,24.33,24.23,24.32,51114.20612813371,11.4088,11.4559,11.4088,11.4512,51114.2061
2008-11-18 13:00:00,24.31,24.31,24.18,24.2,38718.66295264624,11.4465,11.4465,11.3853,11.3947,38718.663
2008-11-18 13:05:00,24.2,24.2,24.14,24.18,29805.013927576605,11.3947,11.3947,11.3664,11.3853,29805.0139
2008-11-18 13:10:00,24.16,24.2,24.05,24.14,51253.48189415042,11.3759,11.3947,11.3241,11.3664,51253.4819
2008-11-18 13:15:00,24.14,24.14,24.06,24.12,54038.99721448468,11.3664,11.3664,11.3288,11.357,54038.9972
2008-11-18 13:20:00,24.12,24.23,24.11,24.2,31476.32311977716,11.357,11.4088,11.3523,11.3947,31476.3231
2008-11-18 13:25:00,24.2,24.27,24.2,24.27,32590.529247910865,11.3947,11.4277,11.3947,11.4277,32590.5292
2008-11-18 13:30:00,24.26,24.26,24.15,24.16,38300.8356545961,11.423,11.423,11.3712,11.3759,38300.8357
2008-11-18 13:35:00,24.15,24.16,24.0,24.05,61002.785515320335,11.3712,11.3759,11.3005,11.3241,61002.7855
2008-11-18 13:40:00,24.06,24.12,24.0,24.01,61002.785515320335,11.3288,11.357,11.3005,11.3052,61002.7855
2008-11-18 13:45:00,24.01,24.03,23.88,23.92,75626.74094707522,11.3052,11.3147,11.244,11.2629,75626.7409
2008-11-18 13:50:00,23.92,23.96,23.9,23.95,49164.34540389972,11.2629,11.2817,11.2534,11.277,49164.3454
2008-11-18 13:55:00,23.95,24.08,23.92,24.06,40250.696378830085,11.277,11.3382,11.2629,11.3288,40250.6964
2008-11-18 14:00:00,24.07,24.07,23.89,23.9,40947.07520891365,11.3335,11.3335,11.2487,11.2534,40947.0752
2008-11-18 14:05:00,23.9,23.92,23.81,23.88,82869.0807799443,11.2534,11.2629,11.2111,11.244,82869.0808
2008-11-18 14:10:00,23.88,24.03,23.85,24.02,57103.06406685237,11.244,11.3147,11.2299,11.3099,57103.0641
2008-11-18 14:15:00,24.03,24.06,23.91,23.92,46100.27855153204,11.3147,11.3288,11.2582,11.2629,46100.2786
2008-11-18 14:20:00,23.92,24.07,23.9,24.01,39972.14484679666,11.2629,11.3335,11.2534,11.3052,39972.1448
2008-11-18 14:25:00,24.02,24.09,23.99,24.05,17270.194986072423,11.3099,11.3429,11.2958,11.3241,17270.195
2008-11-18 14:30:00,24.04,24.06,23.85,23.9,33983.28690807799,11.3194,11.3288,11.2299,11.2534,33983.2869
2008-11-18 14:35:00,23.9,24.0,23.87,23.98,21169.91643454039,11.2534,11.3005,11.2393,11.2911,21169.9164
2008-11-18 14:40:00,23.98,24.02,23.89,23.89,43871.86629526463,11.2911,11.3099,11.2487,11.2487,43871.8663
2008-11-18 14:45:00,23.88,23.89,23.68,23.71,72144.84679665738,11.244,11.2487,11.1499,11.164,72144.8468
2008-11-18 14:50:00,23.67,23.73,23.64,23.69,40250.696378830085,11.1451,11.1734,11.131,11.1546,40250.6964
2008-11-18 14:55:00,23.69,23.78,23.67,23.71,62952.64623955432,11.1546,11.1969,11.1451,11.164,62952.6462
2008-11-18 15:00:00,23.72,23.82,23.69,23.72,58217.27019498608,11.1687,11.2158,11.1546,11.1687,58217.2702
2008-11-18 15:05:00,23.72,23.97,23.7,23.96,85654.59610027856,11.1687,11.2864,11.1593,11.2817,85654.5961
2008-11-18 15:10:00,23.96,24.12,23.95,24.06,106267.4094707521,11.2817,11.357,11.277,11.3288,106267.4095
2008-11-18 15:15:00,24.05,24.23,24.05,24.23,84401.11420612814,11.3241,11.4088,11.3241,11.4088,84401.1142
2008-11-18 15:20:00,24.22,24.43,24.12,24.13,147493.03621169916,11.4041,11.503,11.357,11.3617,147493.0362
2008-11-18 15:25:00,24.12,24.2,24.02,24.17,60584.9582172702,11.357,11.3947,11.3099,11.3806,60584.9582
2008-11-18 15:30:00,24.18,24.18,24.05,24.08,71309.19220055711,11.3853,11.3853,11.3241,11.3382,71309.1922
2008-11-18 15:35:00,24.08,24.25,24.08,24.15,138718.66295264623,11.3382,11.4182,11.3382,11.3712,138718.663
2008-11-18 15:40:00,24.16,24.34,24.07,24.12,222841.22562674087,11.3759,11.4606,11.3335,11.357,222841.2256
2008-11-18 15:45:00,24.15,24.35,24.14,24.32,111002.78551532034,11.3712,11.4653,11.3664,11.4512,111002.7855
2008-11-18 15:50:00,24.33,24.42,24.27,24.38,226601.6713091922,11.4559,11.4983,11.4277,11.4795,226601.6713
2008-11-18 15:55:00,24.38,24.5,24.34,24.5,252785.51532033423,11.4795,11.536,11.4606,11.536,252785.5153
2008-11-19 09:30:00,24.32,24.72,24.32,24.71,90250.6963788301,11.4512,11.6395,11.4512,11.6348,90250.6964
2008-11-19 09:35:00,24.7,24.83,24.61,24.83,73119.77715877438,11.6301,11.6913,11.5878,11.6913,73119.7772
2008-11-19 09:40:00,24.82,24.83,24.7,24.73,59749.30362116992,11.6866,11.6913,11.6301,11.6443,59749.3036
2008-11-19 09:45:00,24.74,24.83,24.62,24.63,46518.10584958218,11.649,11.6913,11.5925,11.5972,46518.1058
2008-11-19 09:50:00,24.63,24.63,24.32,24.38,66155.98885793872,11.5972,11.5972,11.4512,11.4795,66155.9889
2008-11-19 09:55:00,24.38,24.4,24.25,24.38,55013.92757660167,11.4795,11.4889,11.4182,11.4795,55013.9276
2008-11-19 10:00:00,24.38,24.61,24.35,24.6,48607.24233983287,11.4795,11.5878,11.4653,11.583,48607.2423
2008-11-19 10:05:00,24.58,24.62,24.51,24.58,57660.16713091922,11.5736,11.5925,11.5407,11.5736,57660.1671
2008-11-19 10:10:00,24.6,24.74,24.58,24.61,26740.947075208915,11.583,11.649,11.5736,11.5878,26740.9471
2008-11-19 10:15:00,24.61,24.64,24.51,24.51,21866.29526462396,11.5878,11.6019,11.5407,11.5407,21866.2953
2008-11-19 10:20:00,24.51,24.52,24.4,24.43,27994.42896935933,11.5407,11.5454,11.4889,11.503,27994.429
2008-11-19 10:25:00,24.43,24.45,24.25,24.27,58217.27019498608,11.503,11.5124,11.4182,11.4277,58217.2702
2008-11-19 10:30:00,24.28,24.33,24.16,24.33,33704.73537604457,11.4324,11.4559,11.3759,11.4559,33704.7354
2008-11-19 10:35:00,24.32,24.32,24.1,24.14,48746.51810584959,11.4512,11.4512,11.3476,11.3664,48746.5181
2008-11-19 10:40:00,24.15,24.16,24.04,24.06,79526.46239554317,11.3712,11.3759,11.3194,11.3288,79526.4624
2008-11-19 10:45:00,24.05,24.09,23.88,23.9,187186.6295264624,11.3241,11.3429,11.244,11.2534,187186.6295
2008-11-19 10:50:00,23.9,23.92,23.78,23.79,92618.3844011142,11.2534,11.2629,11.1969,11.2016,92618.3844
2008-11-19 10:55:00,23.79,23.82,23.67,23.71,70194.9860724234,11.2016,11.2158,11.1451,11.164,70194.9861
2008-11-19 11:00:00,23.73,23.77,23.68,23.73,38718.66295264624,11.1734,11.1922,11.1499,11.1734,38718.663
2008-11-19 11:05:00,23.74,23.83,23.74,23.8,30222.841225626744,11.1781,11.2205,11.1781,11.2064,30222.8412
2008-11-19 11:10:00,23.8,23.87,23.8,23.84,21169.91643454039,11.2064,11.2393,11.2064,11.2252,21169.9164
2008-11-19 11:15:00,23.84,23.94,23.77,23.92,25626.74094707521,11.2252,11.2723,11.1922,11.2629,25626.7409
2008-11-19 11:20:00,23.92,23.94,23.77,23.77,21309.192200557103,11.2629,11.2723,11.1922,11.1922,21309.1922
2008-11-19 11:25:00,23.77,23.79,23.64,23.65,62952.64623955432,11.1922,11.2016,11.131,11.1357,62952.6462
2008-11-19 11:30:00,23.66,23.72,23.61,23.64,26740.947075208915,11.1404,11.1687,11.1169,11.131,26740.9471
2008-11-19 11:35:00,23.65,23.73,23.61,23.65,25487.4651810585,11.1357,11.1734,11.1169,11.1357,25487.4652
2008-11-19 11:40:00,23.67,23.71,23.59,23.71,37325.90529247911,11.1451,11.164,11.1075,11.164,37325.9053
2008-11-19 11:45:00,23.71,23.72,23.56,23.65,30083.56545961003,11.164,11.1687,11.0934,11.1357,30083.5655
2008-11-19 11:50:00,23.64,23.79,23.64,23.77,30362.116991643456,11.131,11.2016,11.131,11.1922,30362.117
2008-11-19 11:55:00,23.74,23.78,23.69,23.69,23398.3286908078,11.1781,11.1969,11.1546,11.1546,23398.3287
2008-11-19 12:00:00,23.68,23.74,23.58,23.62,50139.27576601672,11.1499,11.1781,11.1028,11.1216,50139.2758
2008-11-19 12:05:00,23.62,23.65,23.56,23.63,50139.27576601672,11.1216,11.1357,11.0934,11.1263,50139.2758
2008-11-19 12:10:00,23.63,23.63,23.51,23.62,28412.25626740948,11.1263,11.1263,11.0698,11.1216,28412.2563
2008-11-19 12:15:00,23.62,23.63,23.49,23.49,37465.18105849582,11.1216,11.1263,11.0604,11.0604,37465.1811
2008-11-19 12:20:00,23.5,23.56,23.48,23.54,80222.84122562675,11.0651,11.0934,11.0557,11.0839,80222.8412
2008-11-19 12:25:00,23.54,23.57,23.46,23.5,69916.43454038998,11.0839,11.0981,11.0463,11.0651,69916.4345
2008-11-19 12:30:00,23.5,23.5,23.39,23.43,34958.21727019499,11.0651,11.0651,11.0133,11.0321,34958.2173
2008-11-19 12:35:00,23.47,23.51,23.45,23.51,37047.35376044569,11.051,11.0698,11.0416,11.0698,37047.3538
2008-11-19 12:40:00,23.51,23.61,23.47,23.59,32729.80501392758,11.0698,11.1169,11.051,11.1075,32729.805
2008-11-19 12:45:00,23.57,23.6,23.52,23.54,15877.437325905294,11.0981,11.1122,11.0745,11.0839,15877.4373
2008-11-19 12:50:00,23.55,23.56,23.46,23.48,23119.777158774374,11.0886,11.0934,11.0463,11.0557,23119.7772
2008-11-19 12:55:00,23.46,23.59,23.46,23.58,49582.172701949865,11.0463,11.1075,11.0463,11.1028,49582.1727
2008-11-19 13:00:00,23.58,23.59,23.54,23.56,42618.38440111421,11.1028,11.1075,11.0839,11.0934,42618.3844
2008-11-19 13:05:00,23.56,23.64,23.56,23.59,22284.122562674096,11.0934,11.131,11.0934,11.1075,22284.1226
2008-11-19 13:10:00,23.59,23.69,23.59,23.69,24512.534818941505,11.1075,11.1546,11.1075,11.1546,24512.5348
2008-11-19 13:15:00,23.68,23.69,23.58,23.62,33565.45961002786,11.1499,11.1546,11.1028,11.1216,33565.4596
2008-11-19 13:20:00,23.64,23.72,23.64,23.69,65598.88579387187,11.131,11.1687,11.131,11.1546,65598.8858
2008-11-19 13:25:00,23.7,23.71,23.62,23.62,29944.28969359332,11.1593,11.164,11.1216,11.1216,29944.2897
2008-11-19 13:30:00,23.62,23.71,23.6,23.64,69498.60724233984,11.1216,11.164,11.1122,11.131,69498.6072
2008-11-19 13:35:00,23.64,23.67,23.59,23.59,74233.98328690809,11.131,11.1451,11.1075,11.1075,74233.9833
2008-11-19 13:40:00,23.6,23.63,23.58,23.62,91643.45403899722,11.1122,11.1263,11.1028,11.1216,91643.454
2008-11-19 13:45:00,23.62,23.69,23.62,23.67,40807.79944289694,11.1216,11.1546,11.1216,11.1451,40807.7994
2008-11-19 13:50:00,23.67,23.83,23.67,23.82,57381.61559888579,11.1451,11.2205,11.1451,11.2158,57381.6156
2008-11-19 13:55:00,23.82,23.92,23.82,23.84,30919.22005571031,11.2158,11.2629,11.2158,11.2252,30919.2201
2008-11-19 14:00:00,23.85,23.85,23.67,23.67,44289.69359331477,11.2299,11.2299,11.1451,11.1451,44289.6936
2008-11-19 14:05:00,23.67,23.72,23.62,23.71,40668.52367688023,11.1451,11.1687,11.1216,11.164,40668.5237
2008-11-19 14:10:00,23.72,23.85,23.71,23.83,34540.38997214485,11.1687,11.2299,11.164,11.2205,34540.39
2008-11-19 14:15:00,23.82,23.83,23.71,23.71,76880.22284122564,11.2158,11.2205,11.164,11.164,76880.2228
2008-11-19 14:20:00,23.71,23.73,23.59,23.59,50139.27576601672,11.164,11.1734,11.1075,11.1075,50139.2758
2008-11-19 14:25:00,23.59,23.74,23.58,23.59,64623.95543175488,11.1075,11.1781,11.1028,11.1075,64623.9554
2008-11-19 14:30:00,23.59,23.64,23.49,23.49,49442.89693593315,11.1075,11.131,11.0604,11.0604,49442.8969
2008-11-19 14:35:00,23.5,23.51,23.42,23.46,48607.24233983287,11.0651,11.0698,11.0274,11.0463,48607.2423
2008-11-19 14:40:00,23.46,23.74,23.45,23.72,57381.61559888579,11.0463,11.1781,11.0416,11.1687,57381.6156
2008-11-19 14:45:00,23.72,23.92,23.67,23.77,58077.99442896936,11.1687,11.2629,11.1451,11.1922,58077.9944
2008-11-19 14:50:00,23.79,23.79,23.67,23.7,67966.57381615599,11.2016,11.2016,11.1451,11.1593,67966.5738
2008-11-19 14:55:00,23.7,23.75,23.59,23.72,53621.16991643454,11.1593,11.1828,11.1075,11.1687,53621.1699
2008-11-19 15:00:00,23.73,23.74,23.54,23.64,72144.84679665738,11.1734,11.1781,11.0839,11.131,72144.8468
2008-11-19 15:05:00,23.64,23.79,23.55,23.72,62395.543175487466,11.131,11.2016,11.0886,11.1687,62395.5432
2008-11-19 15:10:00,23.71,23.75,23.62,23.63,61559.88857938719,11.164,11.1828,11.1216,11.1263,61559.8886
2008-11-19 15:15:00,23.64,23.65,23.39,23.4,54317.54874651811,11.131,11.1357,11.0133,11.018,54317.5487
2008-11-19 15:20:00,23.39,23.43,23.28,23.33,81476.32311977717,11.0133,11.0321,10.9615,10.9851,81476.3231
2008-11-19 15:25:00,23.32,23.38,23.24,23.32,104456.82451253482,10.9803,11.0086,10.9427,10.9803,104456.8245
2008-11-19 15:30:00,23.32,23.42,23.23,23.42,67966.57381615599,10.9803,11.0274,10.938,11.0274,67966.5738
2008-11-19 15:35:00,23.42,23.43,23.18,23.19,77576.6016713092,11.0274,11.0321,10.9144,10.9191,77576.6017
2008-11-19 15:40:00,23.19,23.26,23.06,23.08,226462.3955431755,10.9191,10.9521,10.8579,10.8673,226462.3955
2008-11-19 15:45:00,23.08,23.09,22.88,22.95,208635.0974930362,10.8673,10.8721,10.7732,10.8061,208635.0975
2008-11-19 15:50:00,22.95,23.01,22.88,22.98,268245.12534818944,10.8061,10.8344,10.7732,10.8203,268245.1253
2008-11-19 15:55:00,22.97,23.0,22.85,22.91,281476.3231197772,10.8155,10.8297,10.759,10.7873,281476.3231
2008-11-20 09:30:00,22.8,22.98,22.68,22.68,77158.77437325906,10.7355,10.8203,10.679,10.679,77158.7744
2008-11-20 09:35:00,22.65,22.79,22.43,22.47,78272.98050139277,10.6649,10.7308,10.5613,10.5801,78272.9805
2008-11-20 09:40:00,22.45,22.55,22.27,22.33,55571.03064066853,10.5707,10.6178,10.4859,10.5142,55571.0306
2008-11-20 09:45:00,22.34,22.5,22.28,22.28,66991.643454039,10.5189,10.5942,10.4907,10.4907,66991.6435
2008-11-20 09:50:00,22.29,22.43,22.16,22.21,50835.654596100285,10.4954,10.5613,10.4342,10.4577,50835.6546
2008-11-20 09:55:00,22.21,22.37,22.02,22.08,71727.01949860725,10.4577,10.533,10.3682,10.3965,71727.0195
2008-11-20 10:00:00,22.08,22.22,21.96,22.06,96518.10584958218,10.3965,10.4624,10.34,10.3871,96518.1058
2008-11-20 10:05:00,22.06,22.14,22.01,22.06,64902.50696378831,10.3871,10.4247,10.3635,10.3871,64902.507
2008-11-20 10:10:00,22.06,22.12,22.01,22.09,36072.42339832869,10.3871,10.4153,10.3635,10.4012,36072.4234
2008-11-20 10:15:00,22.09,22.13,21.9,21.91,59888.57938718663,10.4012,10.42,10.3117,10.3164,59888.5794
2008-11-20 10:20:00,21.91,21.95,21.83,21.83,108077.99442896937,10.3164,10.3353,10.2788,10.2788,108077.9944
2008-11-20 10:25:00,21.85,21.91,21.81,21.87,70473.53760445683,10.2882,10.3164,10.2694,10.2976,70473.5376
2008-11-20 10:30:00,21.9,22.07,21.86,22.0,70752.08913649025,10.3117,10.3918,10.2929,10.3588,70752.0891
2008-11-20 10:35:00,22.01,22.08,21.86,21.87,142479.1086350975,10.3635,10.3965,10.2929,10.2976,142479.1086
2008-11-20 10:40:00,21.86,22.12,21.86,22.11,47910.86350974931,10.2929,10.4153,10.2929,10.4106,47910.8635
2008-11-20 10:45:00,22.1,22.2,21.98,22.09,127715.87743732592,10.4059,10.453,10.3494,10.4012,127715.8774
2008-11-20 10:50:00,22.09,22.1,21.93,21.96,84679.66573816157,10.4012,10.4059,10.3259,10.34,84679.6657
2008-11-20 10:55:00,21.97,22.01,21.9,22.01,115738.16155988858,10.3447,10.3635,10.3117,10.3635,115738.1616
2008-11-20 11:00:00,22.01,22.04,21.91,22.01,168802.22841225629,10.3635,10.3777,10.3164,10.3635,168802.2284
2008-11-20 11:05:00,22.01,22.04,21.86,21.88,154735.37604456826,10.3635,10.3777,10.2929,10.3023,154735.376
2008-11-20 11:10:00,21.88,21.99,21.81,21.95,87743.73259052925,10.3023,10.3541,10.2694,10.3353,87743.7326
2008-11-20 11:15:00,21.95,21.99,21.81,21.81,106545.96100278552,10.3353,10.3541,10.2694,10.2694,106545.961
2008-11-20 11:20:00,21.83,21.85,21.72,21.73,75069.63788300836,10.2788,10.2882,10.227,10.2317,75069.6379
2008-11-20 11:25:00,21.71,21.83,21.68,21.79,69359.33147632312,10.2223,10.2788,10.2081,10.2599,69359.3315
2008-11-20 11:30:00,21.77,21.78,21.72,21.76,57938.71866295265,10.2505,10.2552,10.227,10.2458,57938.7187
2008-11-20 11:35:00,21.75,21.76,21.68,21.71,81058.49582172702,10.2411,10.2458,10.2081,10.2223,81058.4958
2008-11-20 11:40:00,21.71,21.77,21.65,21.77,80362.11699164346,10.2223,10.2505,10.194,10.2505,80362.117
2008-11-20 11:45:00,21.76,21.77,21.63,21.73,103899.72144846796,10.2458,10.2505,10.1846,10.2317,103899.7214
2008-11-20 11:50:00,21.76,21.76,21.63,21.65,71448.46796657382,10.2458,10.2458,10.1846,10.194,71448.468
2008-11-20 11:55:00,21.66,21.66,21.5,21.53,130779.9442896936,10.1987,10.1987,10.1234,10.1375,130779.9443
2008-11-20 12:00:00,21.52,21.52,21.31,21.39,114066.85236768804,10.1328,10.1328,10.0339,10.0716,114066.8524
2008-11-20 12:05:00,21.4,21.54,21.4,21.43,71448.46796657382,10.0763,10.1422,10.0763,10.0904,71448.468
2008-11-20 12:10:00,21.42,21.57,21.42,21.53,93175.48746518108,10.0857,10.1563,10.0857,10.1375,93175.4875
2008-11-20 12:15:00,21.54,21.55,21.44,21.5,70334.26183844011,10.1422,10.1469,10.0951,10.1234,70334.2618
2008-11-20 12:20:00,21.51,21.69,21.51,21.63,88022.28412256268,10.1281,10.2129,10.1281,10.1846,88022.2841
2008-11-20 12:25:00,21.63,21.77,21.6,21.68,81476.32311977717,10.1846,10.2505,10.1705,10.2081,81476.3231
2008-11-20 12:30:00,21.69,21.91,21.67,21.85,78830.08356545962,10.2129,10.3164,10.2034,10.2882,78830.0836
2008-11-20 12:35:00,21.87,21.89,21.76,21.8,61002.785515320335,10.2976,10.307,10.2458,10.2646,61002.7855
2008-11-20 12:40:00,21.82,21.83,21.73,21.8,48050.13927576602,10.2741,10.2788,10.2317,10.2646,48050.1393
2008-11-20 12:45:00,21.78,21.98,21.73,21.98,78133.70473537604,10.2552,10.3494,10.2317,10.3494,78133.7047
2008-11-20 12:50:00,21.98,22.11,21.86,21.87,67409.47075208914,10.3494,10.4106,10.2929,10.2976,67409.4708
2008-11-20 12:55:00,21.86,21.86,21.7,21.7,40668.52367688023,10.2929,10.2929,10.2176,10.2176,40668.5237
2008-11-20 13:00:00,21.7,21.7,21.47,21.5,67409.47075208914,10.2176,10.2176,10.1093,10.1234,67409.4708
2008-11-20 13:05:00,21.52,21.63,21.51,21.6,58913.64902506965,10.1328,10.1846,10.1281,10.1705,58913.649
2008-11-20 13:10:00,21.59,21.65,21.51,21.65,61699.1643454039,10.1658,10.194,10.1281,10.194,61699.1643
2008-11-20 13:15:00,21.65,21.85,21.64,21.67,93036.21169916436,10.194,10.2882,10.1893,10.2034,93036.2117
2008-11-20 13:20:00,21.68,21.7,21.5,21.64,78412.25626740948,10.2081,10.2176,10.1234,10.1893,78412.2563
2008-11-20 13:25:00,21.65,21.68,21.48,21.49,41086.35097493036,10.194,10.2081,10.114,10.1187,41086.351
2008-11-20 13:30:00,21.48,21.62,21.45,21.62,40668.52367688023,10.114,10.1799,10.0998,10.1799,40668.5237
2008-11-20 13:35:00,21.61,21.63,21.35,21.4,67130.91922005572,10.1752,10.1846,10.0528,10.0763,67130.9192
2008-11-20 13:40:00,21.4,21.48,21.37,21.46,33008.356545961,10.0763,10.114,10.0622,10.1046,33008.3565
2008-11-20 13:45:00,21.45,21.59,21.45,21.57,50557.10306406685,10.0998,10.1658,10.0998,10.1563,50557.1031
2008-11-20 13:50:00,21.55,21.69,21.54,21.63,33565.45961002786,10.1469,10.2129,10.1422,10.1846,33565.4596
2008-11-20 13:55:00,21.63,21.76,21.6,21.72,59610.02785515321,10.1846,10.2458,10.1705,10.227,59610.0279
2008-11-20 14:00:00,21.72,21.76,21.56,21.58,72841.22562674095,10.227,10.2458,10.1516,10.1611,72841.2256
2008-11-20 14:05:00,21.58,21.65,21.54,21.61,100278.55153203344,10.1611,10.194,10.1422,10.1752,100278.5515
2008-11-20 14:10:00,21.61,21.73,21.6,21.68,59888.57938718663,10.1752,10.2317,10.1705,10.2081,59888.5794
2008-11-20 14:15:00,21.68,21.73,21.57,21.58,59610.02785515321,10.2081,10.2317,10.1563,10.1611,59610.0279
2008-11-20 14:20:00,21.58,21.65,21.56,21.57,46100.27855153204,10.1611,10.194,10.1516,10.1563,46100.2786
2008-11-20 14:25:00,21.57,21.6,21.5,21.53,37047.35376044569,10.1563,10.1705,10.1234,10.1375,37047.3538
2008-11-20 14:30:00,21.52,21.58,21.5,21.53,64623.95543175488,10.1328,10.1611,10.1234,10.1375,64623.9554
2008-11-20 14:35:00,21.53,21.56,21.43,21.43,47632.31197771588,10.1375,10.1516,10.0904,10.0904,47632.312
2008-11-20 14:40:00,21.44,21.53,21.44,21.48,37604.45682451253,10.0951,10.1375,10.0951,10.114,37604.4568
2008-11-20 14:45:00,21.48,21.49,21.35,21.37,37186.6295264624,10.114,10.1187,10.0528,10.0622,37186.6295
2008-11-20 14:50:00,21.37,21.41,21.3,21.3,40111.420612813374,10.0622,10.081,10.0292,10.0292,40111.4206
2008-11-20 14:55:00,21.3,21.35,21.22,21.32,50139.27576601672,10.0292,10.0528,9.9916,10.0386,50139.2758
2008-11-20 15:00:00,21.3,21.41,21.24,21.24,82451.25348189415,10.0292,10.081,10.001,10.001,82451.2535
2008-11-20 15:05:00,21.23,21.31,21.2,21.22,84540.38997214485,9.9963,10.0339,9.9821,9.9916,84540.39
2008-11-20 15:10:00,21.22,21.31,21.16,21.16,118941.50417827298,9.9916,10.0339,9.9633,9.9633,118941.5042
2008-11-20 15:15:00,21.16,21.21,20.97,21.01,123398.3286908078,9.9633,9.9868,9.8738,9.8927,123398.3287
2008-11-20 15:20:00,21.01,21.07,20.89,20.91,133286.90807799445,9.8927,9.9209,9.8362,9.8456,133286.9081
2008-11-20 15:25:00,20.92,20.96,20.84,20.84,94986.07242339832,9.8503,9.8691,9.8126,9.8126,94986.0724
2008-11-20 15:30:00,20.84,20.9,20.76,20.8,146378.83008356547,9.8126,9.8409,9.775,9.7938,146378.8301
2008-11-20 15:35:00,20.79,20.85,20.56,20.57,135097.4930362117,9.7891,9.8173,9.6808,9.6855,135097.493
2008-11-20 15:40:00,20.59,20.59,20.28,20.33,295125.34818941506,9.6949,9.6949,9.5489,9.5725,295125.3482
2008-11-20 15:45:00,20.33,20.42,20.31,20.33,286768.8022284123,9.5725,9.6149,9.5631,9.5725,286768.8022
2008-11-20 15:50:00,20.33,20.44,20.25,20.28,259888.57938718665,9.5725,9.6243,9.5348,9.5489,259888.5794
2008-11-20 15:55:00,20.28,20.56,20.15,20.38,580919.2200557103,9.5489,9.6808,9.4877,9.596,580919.2201
2008-11-21 09:30:00,20.71,20.84,20.36,20.45,321448.46796657384,9.7514,9.8126,9.5866,9.629,321448.468
2008-11-21 09:35:00,20.5,20.84,20.46,20.71,59888.57938718663,9.6525,9.8126,9.6337,9.7514,59888.5794
2008-11-21 09:40:00,20.71,20.71,20.6,20.65,105431.75487465182,9.7514,9.7514,9.6996,9.7232,105431.7549
2008-11-21 09:45:00,20.64,20.85,20.61,20.83,94986.07242339832,9.7185,9.8173,9.7043,9.8079,94986.0724
2008-11-21 09:50:00,20.84,20.9,20.76,20.82,68245.12534818942,9.8126,9.8409,9.775,9.8032,68245.1253
2008-11-21 09:55:00,20.82,20.94,20.76,20.87,100139.27576601673,9.8032,9.8597,9.775,9.8268,100139.2758
2008-11-21 10:00:00,20.89,20.94,20.76,20.76,176462.3955431755,9.8362,9.8597,9.775,9.775,176462.3955
2008-11-21 10:05:00,20.78,20.83,20.74,20.79,195125.34818941503,9.7844,9.8079,9.7655,9.7891,195125.3482
2008-11-21 10:10:00,20.79,20.87,20.74,20.81,75348.1894150418,9.7891,9.8268,9.7655,9.7985,75348.1894
2008-11-21 10:15:00,20.81,20.82,20.72,20.77,98328.69080779944,9.7985,9.8032,9.7561,9.7797,98328.6908
2008-11-21 10:20:00,20.78,20.84,20.69,20.77,70891.36490250696,9.7844,9.8126,9.742,9.7797,70891.3649
2008-11-21 10:25:00,20.76,20.8,20.7,20.74,38022.28412256268,9.775,9.7938,9.7467,9.7655,38022.2841
2008-11-21 10:30:00,20.76,20.79,20.5,20.51,82311.97771587744,9.775,9.7891,9.6525,9.6572,82311.9777
2008-11-21 10:35:00,20.5,20.52,20.23,20.34,188022.28412256268,9.6525,9.662,9.5254,9.5772,188022.2841
2008-11-21 10:40:00,20.34,20.45,20.27,20.36,41922.00557103064,9.5772,9.629,9.5442,9.5866,41922.0056
2008-11-21 10:45:00,20.37,20.51,20.36,20.39,23816.15598885794,9.5913,9.6572,9.5866,9.6007,23816.156
2008-11-21 10:50:00,20.39,20.48,20.39,20.4,32311.97771587744,9.6007,9.6431,9.6007,9.6054,32311.9777
2008-11-21 10:55:00,20.42,20.48,20.28,20.31,54456.82451253482,9.6149,9.6431,9.5489,9.5631,54456.8245
2008-11-21 11:00:00,20.3,20.31,20.11,20.11,48050.13927576602,9.5584,9.5631,9.4689,9.4689,48050.1393
2008-11-21 11:05:00,20.11,20.14,19.95,20.1,53899.72144846797,9.4689,9.483,9.3936,9.4642,53899.7214
2008-11-21 11:10:00,20.07,20.31,20.07,20.22,71169.9164345404,9.4501,9.5631,9.4501,9.5207,71169.9164
2008-11-21 11:15:00,20.22,20.38,20.21,20.37,51392.75766016713,9.5207,9.596,9.516,9.5913,51392.7577
2008-11-21 11:20:00,20.38,20.54,20.34,20.53,53342.61838440112,9.596,9.6714,9.5772,9.6667,53342.6184
2008-11-21 11:25:00,20.55,20.56,20.44,20.47,27715.877437325908,9.6761,9.6808,9.6243,9.6384,27715.8774
2008-11-21 11:30:00,20.47,20.66,20.47,20.64,38022.28412256268,9.6384,9.7279,9.6384,9.7185,38022.2841
2008-11-21 11:35:00,20.65,20.77,20.62,20.76,52924.791086350975,9.7232,9.7797,9.709,9.775,52924.7911
2008-11-21 11:40:00,20.75,20.9,20.74,20.76,90529.24791086352,9.7702,9.8409,9.7655,9.775,90529.2479
2008-11-21 11:45:00,20.76,20.84,20.72,20.75,56824.51253481895,9.775,9.8126,9.7561,9.7702,56824.5125
2008-11-21 11:50:00,20.74,20.81,20.68,20.69,35515.32033426184,9.7655,9.7985,9.7373,9.742,35515.3203
2008-11-21 11:55:00,20.69,20.75,20.64,20.72,61142.06128133705,9.742,9.7702,9.7185,9.7561,61142.0613
2008-11-21 12:00:00,20.72,20.72,20.54,20.61,50835.654596100285,9.7561,9.7561,9.6714,9.7043,50835.6546
2008-11-21 12:05:00,20.6,20.86,20.6,20.78,85793.87186629527,9.6996,9.822,9.6996,9.7844,85793.8719
2008-11-21 12:10:00,20.78,20.79,20.66,20.68,23398.3286908078,9.7844,9.7891,9.7279,9.7373,23398.3287
2008-11-21 12:15:00,20.68,20.8,20.68,20.68,33844.01114206128,9.7373,9.7938,9.7373,9.7373,33844.0111
2008-11-21 12:20:00,20.66,20.8,20.64,20.71,44986.072423398335,9.7279,9.7938,9.7185,9.7514,44986.0724
2008-11-21 12:25:00,20.69,20.79,20.66,20.73,148467.96657381617,9.742,9.7891,9.7279,9.7608,148467.9666
2008-11-21 12:30:00,20.73,20.88,20.69,20.87,27019.49860724234,9.7608,9.8315,9.742,9.8268,27019.4986
2008-11-21 12:35:00,20.84,20.87,20.81,20.82,54456.82451253482,9.8126,9.8268,9.7985,9.8032,54456.8245
2008-11-21 12:40:00,20.81,20.94,20.81,20.87,29108.63509749304,9.7985,9.8597,9.7985,9.8268,29108.6351
2008-11-21 12:45:00,20.86,20.94,20.76,20.76,19220.05571030641,9.822,9.8597,9.775,9.775,19220.0557
2008-11-21 12:50:00,20.76,20.9,20.76,20.83,37604.45682451253,9.775,9.8409,9.775,9.8079,37604.4568
2008-11-21 12:55:00,20.81,20.85,20.76,20.77,52367.68802228413,9.7985,9.8173,9.775,9.7797,52367.688
2008-11-21 13:00:00,20.78,20.78,20.66,20.72,26601.671309192203,9.7844,9.7844,9.7279,9.7561,26601.6713
2008-11-21 13:05:00,20.71,20.76,20.69,20.76,19637.883008356548,9.7514,9.775,9.742,9.775,19637.883
2008-11-21 13:10:00,20.74,20.84,20.74,20.79,14484.679665738162,9.7655,9.8126,9.7655,9.7891,14484.6797
2008-11-21 13:15:00,20.79,20.82,20.74,20.82,17409.47075208914,9.7891,9.8032,9.7655,9.8032,17409.4708
2008-11-21 13:20:00,20.81,20.81,20.66,20.68,34540.38997214485,9.7985,9.7985,9.7279,9.7373,34540.39
2008-11-21 13:25:00,20.68,20.72,20.64,20.71,14066.852367688023,9.7373,9.7561,9.7185,9.7514,14066.8524
2008-11-21 13:30:00,20.71,20.78,20.69,20.69,14902.506963788304,9.7514,9.7844,9.742,9.742,14902.507
2008-11-21 13:35:00,20.7,20.7,20.62,20.66,21727.01949860724,9.7467,9.7467,9.709,9.7279,21727.0195
2008-11-21 13:40:00,20.66,20.81,20.65,20.76,25905.29247910864,9.7279,9.7985,9.7232,9.775,25905.2925
2008-11-21 13:45:00,20.77,20.83,20.73,20.74,14206.128133704737,9.7797,9.8079,9.7608,9.7655,14206.1281
2008-11-21 13:50:00,20.74,20.75,20.62,20.68,29247.91086350975,9.7655,9.7702,9.709,9.7373,29247.9109
2008-11-21 13:55:00,20.66,20.68,20.43,20.43,44707.5208913649,9.7279,9.7373,9.6196,9.6196,44707.5209
2008-11-21 14:00:00,20.44,20.72,20.4,20.71,44150.41782729805,9.6243,9.7561,9.6054,9.7514,44150.4178
2008-11-21 14:05:00,20.74,20.81,20.66,20.75,40947.07520891365,9.7655,9.7985,9.7279,9.7702,40947.0752
2008-11-21 14:10:00,20.76,20.82,20.76,20.8,29526.46239554317,9.775,9.8032,9.775,9.7938,29526.4624
2008-11-21 14:15:00,20.81,20.85,20.78,20.84,56545.96100278552,9.7985,9.8173,9.7844,9.8126,56545.961
2008-11-21 14:20:00,20.85,20.97,20.85,20.92,40111.420612813374,9.8173,9.8738,9.8173,9.8503,40111.4206
2008-11-21 14:25:00,20.92,20.95,20.75,20.75,54178.2729805014,9.8503,9.8644,9.7702,9.7702,54178.273
2008-11-21 14:30:00,20.75,20.76,20.69,20.72,41086.35097493036,9.7702,9.775,9.742,9.7561,41086.351
2008-11-21 14:35:00,20.71,20.72,20.59,20.69,44846.796657381616,9.7514,9.7561,9.6949,9.742,44846.7967
2008-11-21 14:40:00,20.7,20.71,20.51,20.64,41504.178272980505,9.7467,9.7514,9.6572,9.7185,41504.1783
2008-11-21 14:45:00,20.66,20.9,20.66,20.87,68802.22841225627,9.7279,9.8409,9.7279,9.8268,68802.2284
2008-11-21 14:50:00,20.88,20.91,20.81,20.83,47632.31197771588,9.8315,9.8456,9.7985,9.8079,47632.312
2008-11-21 14:55:00,20.83,20.89,20.66,20.74,55153.203342618384,9.8079,9.8362,9.7279,9.7655,55153.2033
2008-11-21 15:00:00,20.74,20.97,20.74,20.92,45543.17548746518,9.7655,9.8738,9.7655,9.8503,45543.1755
2008-11-21 15:05:00,20.91,21.12,20.84,21.04,105571.03064066853,9.8456,9.9445,9.8126,9.9068,105571.0306
2008-11-21 15:10:00,21.04,21.36,20.95,21.33,102506.96378830084,9.9068,10.0575,9.8644,10.0433,102506.9638
2008-11-21 15:15:00,21.33,21.38,21.15,21.31,76740.94707520891,10.0433,10.0669,9.9586,10.0339,76740.9471
2008-11-21 15:20:00,21.3,21.36,21.21,21.32,59888.57938718663,10.0292,10.0575,9.9868,10.0386,59888.5794
2008-11-21 15:25:00,21.32,21.48,21.25,21.4,97075.20891364902,10.0386,10.114,10.0057,10.0763,97075.2089
2008-11-21 15:30:00,21.4,21.64,21.32,21.63,84261.83844011143,10.0763,10.1893,10.0386,10.1846,84261.8384
2008-11-21 15:35:00,21.61,21.89,21.57,21.75,107660.16713091925,10.1752,10.307,10.1563,10.2411,107660.1671
2008-11-21 15:40:00,21.75,21.76,21.37,21.37,174930.36211699166,10.2411,10.2458,10.0622,10.0622,174930.3621
2008-11-21 15:45:00,21.36,21.5,21.17,21.45,168941.504178273,10.0575,10.1234,9.968,10.0998,168941.5042
2008-11-21 15:50:00,21.48,21.64,21.37,21.6,174233.9832869081,10.114,10.1893,10.0622,10.1705,174233.9833
2008-11-21 15:55:00,21.6,21.76,21.6,21.73,197075.20891364905,10.1705,10.2458,10.1705,10.2317,197075.2089
2008-11-24 09:30:00,22.01,22.01,21.62,21.77,3760.4456824512536,10.3635,10.3635,10.1799,10.2505,3760.4457
2008-11-24 09:35:00,21.76,22.1,21.73,22.04,11838.440111420614,10.2458,10.4059,10.2317,10.3777,11838.4401
2008-11-24 09:40:00,22.1,22.19,22.08,22.17,108356.5459610028,10.4059,10.4483,10.3965,10.4389,108356.546
2008-11-24 09:45:00,22.17,22.18,22.04,22.18,40947.07520891365,10.4389,10.4436,10.3777,10.4436,40947.0752
2008-11-24 09:50:00,22.16,22.25,22.11,22.16,71309.19220055711,10.4342,10.4765,10.4106,10.4342,71309.1922
2008-11-24 09:55:00,22.14,22.16,22.0,22.12,67130.91922005572,10.4247,10.4342,10.3588,10.4153,67130.9192
2008-11-24 10:00:00,22.16,22.19,22.04,22.05,70055.71030640669,10.4342,10.4483,10.3777,10.3824,70055.7103
2008-11-24 10:05:00,22.05,22.14,21.96,22.03,50974.930362117,10.3824,10.4247,10.34,10.3729,50974.9304
2008-11-24 10:10:00,22.02,22.03,21.93,21.94,22980.501392757666,10.3682,10.3729,10.3259,10.3306,22980.5014
2008-11-24 10:15:00,21.96,21.97,21.82,21.93,43871.86629526463,10.34,10.3447,10.2741,10.3259,43871.8663
2008-11-24 10:20:00,21.93,22.01,21.9,21.96,37465.18105849582,10.3259,10.3635,10.3117,10.34,37465.1811
2008-11-24 10:25:00,21.96,22.26,21.96,22.26,28272.98050139276,10.34,10.4812,10.34,10.4812,28272.9805
2008-11-24 10:30:00,22.24,22.34,22.22,22.32,23955.43175487465,10.4718,10.5189,10.4624,10.5095,23955.4318
2008-11-24 10:35:00,22.32,22.35,22.3,22.3,18662.952646239555,10.5095,10.5236,10.5001,10.5001,18662.9526
2008-11-24 10:40:00,22.32,22.33,22.23,22.28,88857.93871866296,10.5095,10.5142,10.4671,10.4907,88857.9387
2008-11-24 10:45:00,22.28,22.28,22.04,22.04,40250.696378830085,10.4907,10.4907,10.3777,10.3777,40250.6964
2008-11-24 10:50:00,22.05,22.07,21.93,21.95,36908.07799442897,10.3824,10.3918,10.3259,10.3353,36908.078
2008-11-24 10:55:00,21.95,22.19,21.94,22.19,44568.24512534819,10.3353,10.4483,10.3306,10.4483,44568.2451
2008-11-24 11:00:00,22.19,22.23,22.05,22.06,27019.49860724234,10.4483,10.4671,10.3824,10.3871,27019.4986
2008-11-24 11:05:00,22.05,22.14,22.02,22.06,40668.52367688023,10.3824,10.4247,10.3682,10.3871,40668.5237
2008-11-24 11:10:00,22.07,22.14,22.06,22.12,67688.02228412256,10.3918,10.4247,10.3871,10.4153,67688.0223
2008-11-24 11:15:00,22.14,22.19,22.08,22.08,29526.46239554317,10.4247,10.4483,10.3965,10.3965,29526.4624
2008-11-24 11:20:00,22.06,22.18,22.04,22.16,17966.57381615599,10.3871,10.4436,10.3777,10.4342,17966.5738
2008-11-24 11:25:00,22.16,22.2,22.14,22.16,12813.370473537603,10.4342,10.453,10.4247,10.4342,12813.3705
2008-11-24 11:30:00,22.16,22.19,22.11,22.14,17270.194986072423,10.4342,10.4483,10.4106,10.4247,17270.195
2008-11-24 11:35:00,22.12,22.14,22.06,22.09,22423.398328690808,10.4153,10.4247,10.3871,10.4012,22423.3983
2008-11-24 11:40:00,22.1,22.16,22.09,22.13,29108.63509749304,10.4059,10.4342,10.4012,10.42,29108.6351
2008-11-24 11:45:00,22.14,22.19,22.12,22.14,23259.05292479109,10.4247,10.4483,10.4153,10.4247,23259.0529
2008-11-24 11:50:00,22.13,22.29,22.12,22.23,23676.880222841228,10.42,10.4954,10.4153,10.4671,23676.8802
2008-11-24 11:55:00,22.23,22.24,22.19,22.19,28412.25626740948,10.4671,10.4718,10.4483,10.4483,28412.2563
2008-11-24 12:00:00,22.18,22.21,22.07,22.11,36211.69916434541,10.4436,10.4577,10.3918,10.4106,36211.6992
2008-11-24 12:05:00,22.11,22.16,22.11,22.12,19498.60724233984,10.4106,10.4342,10.4106,10.4153,19498.6072
2008-11-24 12:10:00,22.11,22.13,21.99,22.07,38161.55988857939,10.4106,10.42,10.3541,10.3918,38161.5599
2008-11-24 12:15:00,22.07,22.11,21.91,21.98,46100.27855153204,10.3918,10.4106,10.3164,10.3494,46100.2786
2008-11-24 12:20:00,21.98,21.99,21.86,21.88,58495.8217270195,10.3494,10.3541,10.2929,10.3023,58495.8217
2008-11-24 12:25:00,21.88,22.02,21.88,22.01,27994.42896935933,10.3023,10.3682,10.3023,10.3635,27994.429
2008-11-24 12:30:00,22.01,22.15,21.97,22.07,40807.79944289694,10.3635,10.4294,10.3447,10.3918,40807.7994
2008-11-24 12:35:00,22.06,22.14,21.93,21.93,28969.359331476324,10.3871,10.4247,10.3259,10.3259,28969.3593
2008-11-24 12:40:00,21.91,22.05,21.9,21.96,26462.395543175488,10.3164,10.3824,10.3117,10.34,26462.3955
2008-11-24 12:45:00,21.93,22.04,21.93,22.01,18662.952646239555,10.3259,10.3777,10.3259,10.3635,18662.9526
2008-11-24 12:50:00,22.01,22.16,21.99,22.1,21309.192200557103,10.3635,10.4342,10.3541,10.4059,21309.1922
2008-11-24 12:55:00,22.1,22.1,21.94,21.95,76880.22284122564,10.4059,10.4059,10.3306,10.3353,76880.2228
2008-11-24 13:00:00,21.97,22.1,21.96,21.97,46796.6573816156,10.3447,10.4059,10.34,10.3447,46796.6574
2008-11-24 13:05:00,21.97,22.01,21.92,21.92,28690.807799442897,10.3447,10.3635,10.3211,10.3211,28690.8078
2008-11-24 13:10:00,21.91,21.93,21.86,21.89,67130.91922005572,10.3164,10.3259,10.2929,10.307,67130.9192
2008-11-24 13:15:00,21.92,22.02,21.84,21.97,55153.203342618384,10.3211,10.3682,10.2835,10.3447,55153.2033
2008-11-24 13:20:00,21.98,22.04,21.97,22.02,41364.902506963794,10.3494,10.3777,10.3447,10.3682,41364.9025
2008-11-24 13:25:00,22.02,22.11,21.99,22.1,26183.844011142064,10.3682,10.4106,10.3541,10.4059,26183.844
2008-11-24 13:30:00,22.11,22.13,22.04,22.11,28412.25626740948,10.4106,10.42,10.3777,10.4106,28412.2563
2008-11-24 13:35:00,22.11,22.14,22.05,22.11,46935.93314763231,10.4106,10.4247,10.3824,10.4106,46935.9331
2008-11-24 13:40:00,22.11,22.23,22.07,22.08,41643.45403899722,10.4106,10.4671,10.3918,10.3965,41643.454
2008-11-24 13:45:00,22.07,22.19,22.07,22.14,37743.73259052925,10.3918,10.4483,10.3918,10.4247,37743.7326
2008-11-24 13:50:00,22.14,22.16,22.1,22.15,24094.707520891367,10.4247,10.4342,10.4059,10.4294,24094.7075
2008-11-24 13:55:00,22.14,22.34,22.13,22.31,23119.777158774374,10.4247,10.5189,10.42,10.5048,23119.7772
2008-11-24 14:00:00,22.34,22.34,22.21,22.24,11281.337047353762,10.5189,10.5189,10.4577,10.4718,11281.337
2008-11-24 14:05:00,22.25,22.25,22.04,22.09,16991.643454038996,10.4765,10.4765,10.3777,10.4012,16991.6435
2008-11-24 14:10:00,22.11,22.16,22.01,22.12,27437.32590529248,10.4106,10.4342,10.3635,10.4153,27437.3259
2008-11-24 14:15:00,22.14,22.16,22.06,22.15,191086.3509749304,10.4247,10.4342,10.3871,10.4294,191086.351
2008-11-24 14:20:00,22.16,22.37,22.16,22.37,47632.31197771588,10.4342,10.533,10.4342,10.533,47632.312
2008-11-24 14:25:00,22.37,22.37,22.26,22.32,32729.80501392758,10.533,10.533,10.4812,10.5095,32729.805
2008-11-24 14:30:00,22.32,22.43,22.27,22.32,50278.55153203343,10.5095,10.5613,10.4859,10.5095,50278.5515
2008-11-24 14:35:00,22.32,22.44,22.32,22.42,29944.28969359332,10.5095,10.566,10.5095,10.5566,29944.2897
2008-11-24 14:40:00,22.43,22.48,22.37,22.41,62116.99164345404,10.5613,10.5848,10.533,10.5519,62116.9916
2008-11-24 14:45:00,22.41,22.43,22.34,22.37,75905.29247910864,10.5519,10.5613,10.5189,10.533,75905.2925
2008-11-24 14:50:00,22.37,22.42,22.32,22.35,76740.94707520891,10.533,10.5566,10.5095,10.5236,76740.9471
2008-11-24 14:55:00,22.35,22.45,22.35,22.45,27019.49860724234,10.5236,10.5707,10.5236,10.5707,27019.4986
2008-11-24 15:00:00,22.45,22.56,22.33,22.53,42896.93593314764,10.5707,10.6225,10.5142,10.6084,42896.9359
2008-11-24 15:05:00,22.52,22.65,22.47,22.64,34540.38997214485,10.6037,10.6649,10.5801,10.6602,34540.39
2008-11-24 15:10:00,22.64,22.67,22.56,22.62,48885.7938718663,10.6602,10.6743,10.6225,10.6507,48885.7939
2008-11-24 15:15:00,22.64,22.65,22.57,22.58,84122.56267409472,10.6602,10.6649,10.6272,10.6319,84122.5627
2008-11-24 15:20:00,22.58,22.67,22.57,22.57,76323.11977715878,10.6319,10.6743,10.6272,10.6272,76323.1198
2008-11-24 15:25:00,22.58,22.82,22.56,22.81,59749.30362116992,10.6319,10.7449,10.6225,10.7402,59749.3036
2008-11-24 15:30:00,22.8,22.91,22.76,22.84,111281.33704735377,10.7355,10.7873,10.7167,10.7543,111281.337
2008-11-24 15:35:00,22.84,22.97,22.7,22.88,138579.38718662952,10.7543,10.8155,10.6884,10.7732,138579.3872
2008-11-24 15:40:00,22.89,23.3,22.88,23.26,219498.60724233984,10.7779,10.9709,10.7732,10.9521,219498.6072
2008-11-24 15:45:00,23.26,23.32,22.98,23.05,211002.7855153204,10.9521,10.9803,10.8203,10.8532,211002.7855
2008-11-24 15:50:00,23.04,23.08,22.66,22.78,294986.0724233983,10.8485,10.8673,10.6696,10.7261,294986.0724
2008-11-24 15:55:00,22.8,22.92,22.76,22.79,278830.08356545964,10.7355,10.792,10.7167,10.7308,278830.0836
2008-11-25 09:30:00,23.13,23.25,22.97,22.98,162395.5431754875,10.8909,10.9474,10.8155,10.8203,162395.5432
2008-11-25 09:35:00,22.98,23.02,22.88,22.9,104317.5487465181,10.8203,10.8391,10.7732,10.7826,104317.5487
2008-11-25 09:40:00,22.89,23.06,22.85,22.88,83983.286908078,10.7779,10.8579,10.759,10.7732,83983.2869
2008-11-25 09:45:00,22.88,22.96,22.85,22.9,88857.93871866296,10.7732,10.8108,10.759,10.7826,88857.9387
2008-11-25 09:50:00,22.89,23.02,22.8,22.83,54178.2729805014,10.7779,10.8391,10.7355,10.7496,54178.273
2008-11-25 09:55:00,22.8,22.83,22.65,22.75,84818.94150417828,10.7355,10.7496,10.6649,10.712,84818.9415
2008-11-25 10:00:00,22.75,22.8,22.55,22.58,159470.7520891365,10.712,10.7355,10.6178,10.6319,159470.7521
2008-11-25 10:05:00,22.57,22.72,22.57,22.7,111559.8885793872,10.6272,10.6978,10.6272,10.6884,111559.8886
2008-11-25 10:10:00,22.68,22.72,22.55,22.68,50417.82729805014,10.679,10.6978,10.6178,10.679,50417.8273
2008-11-25 10:15:00,22.67,22.67,22.43,22.48,50278.55153203343,10.6743,10.6743,10.5613,10.5848,50278.5515
2008-11-25 10:20:00,22.47,22.51,22.2,22.21,86629.52646239554,10.5801,10.599,10.453,10.4577,86629.5265
2008-11-25 10:25:00,22.23,22.48,22.21,22.48,39554.31754874652,10.4671,10.5848,10.4577,10.5848,39554.3175
2008-11-25 10:30:00,22.49,22.53,22.39,22.44,68802.22841225627,10.5895,10.6084,10.5425,10.566,68802.2284
2008-11-25 10:35:00,22.44,22.47,22.33,22.33,202924.79108635092,10.566,10.5801,10.5142,10.5142,202924.7911
2008-11-25 10:40:00,22.32,22.4,22.3,22.34,67966.57381615599,10.5095,10.5472,10.5001,10.5189,67966.5738
2008-11-25 10:45:00,22.33,22.34,22.18,22.18,64206.12813370474,10.5142,10.5189,10.4436,10.4436,64206.1281
2008-11-25 10:50:00,22.17,22.27,22.17,22.24,57242.33983286908,10.4389,10.4859,10.4389,10.4718,57242.3398
2008-11-25 10:55:00,22.27,22.36,22.26,22.33,18941.504178272982,10.4859,10.5283,10.4812,10.5142,18941.5042
2008-11-25 11:00:00,22.35,22.37,22.12,22.16,32033.42618384401,10.5236,10.533,10.4153,10.4342,32033.4262
2008-11-25 11:05:00,22.18,22.19,22.04,22.12,45961.00278551533,10.4436,10.4483,10.3777,10.4153,45961.0028
2008-11-25 11:10:00,22.14,22.23,22.14,22.2,26740.947075208915,10.4247,10.4671,10.4247,10.453,26740.9471
2008-11-25 11:15:00,22.2,22.29,22.14,22.28,25626.74094707521,10.453,10.4954,10.4247,10.4907,25626.7409
2008-11-25 11:20:00,22.28,22.39,22.25,22.36,24930.362116991644,10.4907,10.5425,10.4765,10.5283,24930.3621
2008-11-25 11:25:00,22.37,22.46,22.34,22.42,18802.228412256267,10.533,10.5754,10.5189,10.5566,18802.2284
2008-11-25 11:30:00,22.42,22.48,22.39,22.44,26044.56824512535,10.5566,10.5848,10.5425,10.566,26044.5682
2008-11-25 11:35:00,22.44,22.53,22.39,22.4,13370.473537604455,10.566,10.6084,10.5425,10.5472,13370.4735
2008-11-25 11:40:00,22.37,22.44,22.36,22.4,43593.3147632312,10.533,10.566,10.5283,10.5472,43593.3148
2008-11-25 11:45:00,22.4,22.42,22.24,22.26,82451.25348189415,10.5472,10.5566,10.4718,10.4812,82451.2535
2008-11-25 11:50:00,22.26,22.27,22.16,22.22,35515.32033426184,10.4812,10.4859,10.4342,10.4624,35515.3203
2008-11-25 11:55:00,22.27,22.32,22.17,22.17,26740.947075208915,10.4859,10.5095,10.4389,10.4389,26740.9471
2008-11-25 12:00:00,22.18,22.27,22.13,22.14,33704.73537604457,10.4436,10.4859,10.42,10.4247,33704.7354
2008-11-25 12:05:00,22.14,22.23,22.13,22.19,34818.94150417828,10.4247,10.4671,10.42,10.4483,34818.9415
2008-11-25 12:10:00,22.21,22.23,22.11,22.19,47353.760445682456,10.4577,10.4671,10.4106,10.4483,47353.7604
2008-11-25 12:15:00,22.19,22.29,22.17,22.26,63091.92200557103,10.4483,10.4954,10.4389,10.4812,63091.922
2008-11-25 12:20:00,22.26,22.27,22.05,22.06,38997.21448467967,10.4812,10.4859,10.3824,10.3871,38997.2145
2008-11-25 12:25:00,22.09,22.19,22.07,22.19,38718.66295264624,10.4012,10.4483,10.3918,10.4483,38718.663
2008-11-25 12:30:00,22.18,22.25,22.14,22.23,73816.15598885794,10.4436,10.4765,10.4247,10.4671,73816.156
2008-11-25 12:35:00,22.23,22.27,22.21,22.23,35515.32033426184,10.4671,10.4859,10.4577,10.4671,35515.3203
2008-11-25 12:40:00,22.22,22.29,22.2,22.26,35376.044568245125,10.4624,10.4954,10.453,10.4812,35376.0446
2008-11-25 12:45:00,22.26,22.28,22.04,22.06,33983.28690807799,10.4812,10.4907,10.3777,10.3871,33983.2869
2008-11-25 12:50:00,22.04,22.11,22.0,22.03,55292.4791086351,10.3777,10.4106,10.3588,10.3729,55292.4791
2008-11-25 12:55:00,22.03,22.09,21.96,22.05,29805.013927576605,10.3729,10.4012,10.34,10.3824,29805.0139
2008-11-25 13:00:00,22.07,22.15,21.99,22.0,26323.119777158776,10.3918,10.4294,10.3541,10.3588,26323.1198
2008-11-25 13:05:00,22.02,22.15,22.02,22.11,15041.782729805014,10.3682,10.4294,10.3682,10.4106,15041.7827
2008-11-25 13:10:00,22.16,22.24,22.11,22.18,11838.440111420614,10.4342,10.4718,10.4106,10.4436,11838.4401
2008-11-25 13:15:00,22.19,22.23,22.06,22.23,30779.944289693594,10.4483,10.4671,10.3871,10.4671,30779.9443
2008-11-25 13:20:00,22.22,22.27,22.16,22.18,37186.6295264624,10.4624,10.4859,10.4342,10.4436,37186.6295
2008-11-25 13:25:00,22.19,22.36,22.18,22.31,34122.56267409471,10.4483,10.5283,10.4436,10.5048,34122.5627
2008-11-25 13:30:00,22.33,22.49,22.33,22.47,61281.337047353765,10.5142,10.5895,10.5142,10.5801,61281.337
2008-11-25 13:35:00,22.47,22.6,22.44,22.59,105849.58217270196,10.5801,10.6413,10.566,10.6366,105849.5822
2008-11-25 13:40:00,22.59,22.6,22.5,22.52,61559.88857938719,10.6366,10.6413,10.5942,10.6037,61559.8886
2008-11-25 13:45:00,22.52,22.6,22.51,22.59,32590.529247910865,10.6037,10.6413,10.599,10.6366,32590.5292
2008-11-25 13:50:00,22.58,22.58,22.5,22.52,34679.66573816156,10.6319,10.6319,10.5942,10.6037,34679.6657
2008-11-25 13:55:00,22.49,22.51,22.39,22.41,40668.52367688023,10.5895,10.599,10.5425,10.5519,40668.5237
2008-11-25 14:00:00,22.4,22.43,22.34,22.37,40668.52367688023,10.5472,10.5613,10.5189,10.533,40668.5237
2008-11-25 14:05:00,22.36,22.39,22.24,22.26,32311.97771587744,10.5283,10.5425,10.4718,10.4812,32311.9777
2008-11-25 14:10:00,22.27,22.29,22.17,22.19,45821.72701949861,10.4859,10.4954,10.4389,10.4483,45821.727
2008-11-25 14:15:00,22.19,22.25,22.08,22.25,35933.14763231198,10.4483,10.4765,10.3965,10.4765,35933.1476
2008-11-25 14:20:00,22.22,22.29,22.17,22.29,23816.15598885794,10.4624,10.4954,10.4389,10.4954,23816.156
2008-11-25 14:25:00,22.29,22.29,22.14,22.15,30640.668523676883,10.4954,10.4954,10.4247,10.4294,30640.6685
2008-11-25 14:30:00,22.15,22.23,22.1,22.19,55292.4791086351,10.4294,10.4671,10.4059,10.4483,55292.4791
2008-11-25 14:35:00,22.18,22.29,22.15,22.22,78969.35933147633,10.4436,10.4954,10.4294,10.4624,78969.3593
2008-11-25 14:40:00,22.23,22.23,22.09,22.1,32172.70194986073,10.4671,10.4671,10.4012,10.4059,32172.7019
2008-11-25 14:45:00,22.09,22.17,22.09,22.14,45264.62395543176,10.4012,10.4389,10.4012,10.4247,45264.624
2008-11-25 14:50:00,22.14,22.23,22.06,22.23,29944.28969359332,10.4247,10.4671,10.3871,10.4671,29944.2897
2008-11-25 14:55:00,22.24,22.42,22.23,22.4,24233.98328690808,10.4718,10.5566,10.4671,10.5472,24233.9833
2008-11-25 15:00:00,22.38,22.47,22.34,22.47,54874.65181058496,10.5377,10.5801,10.5189,10.5801,54874.6518
2008-11-25 15:05:00,22.46,22.55,22.43,22.47,84540.38997214485,10.5754,10.6178,10.5613,10.5801,84540.39
2008-11-25 15:10:00,22.46,22.5,22.42,22.47,48746.51810584959,10.5754,10.5942,10.5566,10.5801,48746.5181
2008-11-25 15:15:00,22.47,22.54,22.42,22.47,51114.20612813371,10.5801,10.6131,10.5566,10.5801,51114.2061
2008-11-25 15:20:00,22.47,22.5,22.31,22.37,67130.91922005572,10.5801,10.5942,10.5048,10.533,67130.9192
2008-11-25 15:25:00,22.37,22.48,22.29,22.46,47632.31197771588,10.533,10.5848,10.4954,10.5754,47632.312
2008-11-25 15:30:00,22.46,22.48,22.29,22.3,89832.86908077994,10.5754,10.5848,10.4954,10.5001,89832.8691
2008-11-25 15:35:00,22.32,22.51,22.31,22.32,58077.99442896936,10.5095,10.599,10.5048,10.5095,58077.9944
2008-11-25 15:40:00,22.32,22.6,22.32,22.57,123955.43175487466,10.5095,10.6413,10.5095,10.6272,123955.4318
2008-11-25 15:45:00,22.57,22.6,22.41,22.51,84261.83844011143,10.6272,10.6413,10.5519,10.599,84261.8384
2008-11-25 15:50:00,22.5,22.62,22.49,22.58,178412.25626740948,10.5942,10.6507,10.5895,10.6319,178412.2563
2008-11-25 15:55:00,22.6,22.62,22.41,22.48,207381.6155988858,10.6413,10.6507,10.5519,10.5848,207381.6156
2008-11-26 09:30:00,21.99,22.19,21.79,22.12,38857.93871866296,10.3541,10.4483,10.2599,10.4153,38857.9387
2008-11-26 09:35:00,22.14,22.15,22.02,22.1,17548.74651810585,10.4247,10.4294,10.3682,10.4059,17548.7465
2008-11-26 09:40:00,22.09,22.49,22.06,22.39,62534.818941504185,10.4012,10.5895,10.3871,10.5425,62534.8189
2008-11-26 09:45:00,22.36,22.37,22.23,22.3,26740.947075208915,10.5283,10.533,10.4671,10.5001,26740.9471
2008-11-26 09:50:00,22.29,22.39,22.27,22.37,22144.846796657384,10.4954,10.5425,10.4859,10.533,22144.8468
2008-11-26 09:55:00,22.4,22.49,22.39,22.48,20612.813370473537,10.5472,10.5895,10.5425,10.5848,20612.8134
2008-11-26 10:00:00,22.49,22.53,22.47,22.52,25766.01671309192,10.5895,10.6084,10.5801,10.6037,25766.0167
2008-11-26 10:05:00,22.51,22.51,22.29,22.32,59331.47632311978,10.599,10.599,10.4954,10.5095,59331.4763
2008-11-26 10:10:00,22.32,22.34,22.27,22.28,27019.49860724234,10.5095,10.5189,10.4859,10.4907,27019.4986
2008-11-26 10:15:00,22.32,22.42,22.29,22.42,10724.23398328691,10.5095,10.5566,10.4954,10.5566,10724.234
2008-11-26 10:20:00,22.39,22.41,22.32,22.34,25626.74094707521,10.5425,10.5519,10.5095,10.5189,25626.7409
2008-11-26 10:25:00,22.36,22.37,22.32,22.33,22980.501392757666,10.5283,10.533,10.5095,10.5142,22980.5014
2008-11-26 10:30:00,22.34,22.37,22.29,22.32,29805.013927576605,10.5189,10.533,10.4954,10.5095,29805.0139
2008-11-26 10:35:00,22.32,22.35,22.3,22.34,48467.96657381616,10.5095,10.5236,10.5001,10.5189,48467.9666
2008-11-26 10:40:00,22.33,22.4,22.32,22.4,20334.26183844012,10.5142,10.5472,10.5095,10.5472,20334.2618
2008-11-26 10:45:00,22.4,22.44,22.35,22.36,26462.395543175488,10.5472,10.566,10.5236,10.5283,26462.3955
2008-11-26 10:50:00,22.37,22.47,22.36,22.44,37743.73259052925,10.533,10.5801,10.5283,10.566,37743.7326
2008-11-26 10:55:00,22.45,22.57,22.45,22.54,35376.044568245125,10.5707,10.6272,10.5707,10.6131,35376.0446
2008-11-26 11:00:00,22.55,22.57,22.48,22.48,30779.944289693594,10.6178,10.6272,10.5848,10.5848,30779.9443
2008-11-26 11:05:00,22.48,22.54,22.47,22.49,18523.676880222843,10.5848,10.6131,10.5801,10.5895,18523.6769
2008-11-26 11:10:00,22.49,22.55,22.49,22.52,43175.48746518106,10.5895,10.6178,10.5895,10.6037,43175.4875
2008-11-26 11:15:00,22.5,22.52,22.45,22.52,39832.86908077994,10.5942,10.6037,10.5707,10.6037,39832.8691
2008-11-26 11:20:00,22.52,22.57,22.5,22.52,26462.395543175488,10.6037,10.6272,10.5942,10.6037,26462.3955
2008-11-26 11:25:00,22.53,22.54,22.51,22.51,13927.57660167131,10.6084,10.6131,10.599,10.599,13927.5766
2008-11-26 11:30:00,22.51,22.54,22.46,22.49,39415.04178272981,10.599,10.6131,10.5754,10.5895,39415.0418
2008-11-26 11:35:00,22.49,22.56,22.45,22.49,37743.73259052925,10.5895,10.6225,10.5707,10.5895,37743.7326
2008-11-26 11:40:00,22.49,22.52,22.47,22.47,20891.364902506964,10.5895,10.6037,10.5801,10.5801,20891.3649
2008-11-26 11:45:00,22.47,22.57,22.46,22.56,29526.46239554317,10.5801,10.6272,10.5754,10.6225,29526.4624
2008-11-26 11:50:00,22.55,22.55,22.47,22.52,33983.28690807799,10.6178,10.6178,10.5801,10.6037,33983.2869
2008-11-26 11:55:00,22.52,22.55,22.41,22.42,70612.81337047354,10.6037,10.6178,10.5519,10.5566,70612.8134
2008-11-26 12:00:00,22.42,22.46,22.39,22.42,36490.25069637883,10.5566,10.5754,10.5425,10.5566,36490.2507
2008-11-26 12:05:00,22.42,22.46,22.39,22.44,101810.58495821728,10.5566,10.5754,10.5425,10.566,101810.585
2008-11-26 12:10:00,22.44,22.49,22.41,22.49,40807.79944289694,10.566,10.5895,10.5519,10.5895,40807.7994
2008-11-26 12:15:00,22.49,22.57,22.47,22.56,65877.4373259053,10.5895,10.6272,10.5801,10.6225,65877.4373
2008-11-26 12:20:00,22.56,22.58,22.55,22.57,34679.66573816156,10.6225,10.6319,10.6178,10.6272,34679.6657
2008-11-26 12:25:00,22.58,22.59,22.53,22.57,27437.32590529248,10.6319,10.6366,10.6084,10.6272,27437.3259
2008-11-26 12:30:00,22.57,22.6,22.56,22.58,9610.027855153205,10.6272,10.6413,10.6225,10.6319,9610.0279
2008-11-26 12:35:00,22.58,22.64,22.56,22.62,19359.33147632312,10.6319,10.6602,10.6225,10.6507,19359.3315
2008-11-26 12:40:00,22.62,22.65,22.59,22.63,19080.77994428969,10.6507,10.6649,10.6366,10.6555,19080.7799
2008-11-26 12:45:00,22.62,22.74,22.61,22.72,26880.22284122563,10.6507,10.7073,10.646,10.6978,26880.2228
2008-11-26 12:50:00,22.72,22.73,22.68,22.69,29526.46239554317,10.6978,10.7025,10.679,10.6837,29526.4624
2008-11-26 12:55:00,22.7,22.72,22.67,22.7,20891.364902506964,10.6884,10.6978,10.6743,10.6884,20891.3649
2008-11-26 13:00:00,22.7,22.75,22.69,22.75,21727.01949860724,10.6884,10.712,10.6837,10.712,21727.0195
2008-11-26 13:05:00,22.75,22.81,22.72,22.77,32172.70194986073,10.712,10.7402,10.6978,10.7214,32172.7019
2008-11-26 13:10:00,22.77,22.77,22.73,22.73,21587.74373259053,10.7214,10.7214,10.7025,10.7025,21587.7437
2008-11-26 13:15:00,22.74,22.77,22.72,22.77,36629.526462395545,10.7073,10.7214,10.6978,10.7214,36629.5265
2008-11-26 13:20:00,22.77,22.8,22.72,22.74,70473.53760445683,10.7214,10.7355,10.6978,10.7073,70473.5376
2008-11-26 13:25:00,22.73,22.84,22.72,22.82,39693.59331476323,10.7025,10.7543,10.6978,10.7449,39693.5933
2008-11-26 13:30:00,22.82,22.83,22.68,22.7,88997.21448467967,10.7449,10.7496,10.679,10.6884,88997.2145
2008-11-26 13:35:00,22.7,22.76,22.69,22.74,39275.766016713096,10.6884,10.7167,10.6837,10.7073,39275.766
2008-11-26 13:40:00,22.74,22.76,22.7,22.72,45543.17548746518,10.7073,10.7167,10.6884,10.6978,45543.1755
2008-11-26 13:45:00,22.72,22.78,22.71,22.73,32451.25348189416,10.6978,10.7261,10.6931,10.7025,32451.2535
2008-11-26 13:50:00,22.74,22.79,22.7,22.7,29108.63509749304,10.7073,10.7308,10.6884,10.6884,29108.6351
2008-11-26 13:55:00,22.72,22.75,22.69,22.75,24651.810584958217,10.6978,10.712,10.6837,10.712,24651.8106
2008-11-26 14:00:00,22.74,22.75,22.71,22.74,64206.12813370474,10.7073,10.712,10.6931,10.7073,64206.1281
2008-11-26 14:05:00,22.74,22.76,22.72,22.75,45682.45125348189,10.7073,10.7167,10.6978,10.712,45682.4513
2008-11-26 14:10:00,22.75,22.76,22.72,22.72,78690.8077994429,10.712,10.7167,10.6978,10.6978,78690.8078
2008-11-26 14:15:00,22.72,22.77,22.7,22.75,39275.766016713096,10.6978,10.7214,10.6884,10.712,39275.766
2008-11-26 14:20:00,22.75,22.88,22.75,22.85,22284.122562674096,10.712,10.7732,10.712,10.759,22284.1226
2008-11-26 14:25:00,22.84,22.85,22.8,22.84,15738.16155988858,10.7543,10.759,10.7355,10.7543,15738.1616
2008-11-26 14:30:00,22.85,23.0,22.85,22.96,47214.484679665744,10.759,10.8297,10.759,10.8108,47214.4847
2008-11-26 14:35:00,22.95,22.98,22.88,22.9,30362.116991643456,10.8061,10.8203,10.7732,10.7826,30362.117
2008-11-26 14:40:00,22.9,23.0,22.89,22.93,21309.192200557103,10.7826,10.8297,10.7779,10.7967,21309.1922
2008-11-26 14:45:00,22.93,22.98,22.9,22.93,26880.22284122563,10.7967,10.8203,10.7826,10.7967,26880.2228
2008-11-26 14:50:00,22.93,22.95,22.91,22.95,20891.364902506964,10.7967,10.8061,10.7873,10.8061,20891.3649
2008-11-26 14:55:00,22.93,22.98,22.91,22.93,44289.69359331477,10.7967,10.8203,10.7873,10.7967,44289.6936
2008-11-26 15:00:00,22.93,22.98,22.88,22.92,39275.766016713096,10.7967,10.8203,10.7732,10.792,39275.766
2008-11-26 15:05:00,22.9,22.92,22.85,22.9,49582.172701949865,10.7826,10.792,10.759,10.7826,49582.1727
2008-11-26 15:10:00,22.9,23.06,22.9,23.0,56824.51253481895,10.7826,10.8579,10.7826,10.8297,56824.5125
2008-11-26 15:15:00,23.01,23.08,22.94,22.94,49442.89693593315,10.8344,10.8673,10.8014,10.8014,49442.8969
2008-11-26 15:20:00,22.94,23.01,22.9,22.98,41504.178272980505,10.8014,10.8344,10.7826,10.8203,41504.1783
2008-11-26 15:25:00,22.98,23.02,22.92,22.94,53342.61838440112,10.8203,10.8391,10.792,10.8014,53342.6184
2008-11-26 15:30:00,22.95,23.0,22.9,22.98,48328.690807799445,10.8061,10.8297,10.7826,10.8203,48328.6908
2008-11-26 15:35:00,22.98,23.02,22.91,22.94,72701.94986072424,10.8203,10.8391,10.7873,10.8014,72701.9499
2008-11-26 15:40:00,22.95,22.98,22.8,22.85,61838.44011142062,10.8061,10.8203,10.7355,10.759,61838.4401
2008-11-26 15:45:00,22.86,22.93,22.8,22.86,52924.791086350975,10.7638,10.7967,10.7355,10.7638,52924.7911
2008-11-26 15:50:00,22.87,22.95,22.83,22.93,135515.32033426184,10.7685,10.8061,10.7496,10.7967,135515.3203
2008-11-26 15:55:00,22.93,23.0,22.77,22.93,278412.2562674095,10.7967,10.8297,10.7214,10.7967,278412.2563
2008-11-28 09:30:00,22.89,23.33,22.89,23.23,69080.7799442897,10.7779,10.9851,10.7779,10.938,69080.7799
2008-11-28 09:35:00,23.26,23.26,23.18,23.2,26323.119777158776,10.9521,10.9521,10.9144,10.9238,26323.1198
2008-11-28 09:40:00,23.18,23.26,23.12,23.23,55849.58217270195,10.9144,10.9521,10.8862,10.938,55849.5822
2008-11-28 09:45:00,23.24,23.26,23.12,23.21,17548.74651810585,10.9427,10.9521,10.8862,10.9286,17548.7465
2008-11-28 09:50:00,23.2,23.23,23.14,23.21,20752.089136490253,10.9238,10.938,10.8956,10.9286,20752.0891
2008-11-28 09:55:00,23.19,23.19,23.13,23.17,23398.3286908078,10.9191,10.9191,10.8909,10.9097,23398.3287
2008-11-28 10:00:00,23.16,23.2,23.13,23.2,41086.35097493036,10.905,10.9238,10.8909,10.9238,41086.351
2008-11-28 10:05:00,23.19,23.23,23.16,23.18,56267.40947075209,10.9191,10.938,10.905,10.9144,56267.4095
2008-11-28 10:10:00,23.18,23.19,23.12,23.14,33983.28690807799,10.9144,10.9191,10.8862,10.8956,33983.2869
2008-11-28 10:15:00,23.14,23.19,23.12,23.16,42339.83286908078,10.8956,10.9191,10.8862,10.905,42339.8329
2008-11-28 10:20:00,23.16,23.18,23.13,23.16,41086.35097493036,10.905,10.9144,10.8909,10.905,41086.351
2008-11-28 10:25:00,23.16,23.19,23.13,23.16,42757.66016713092,10.905,10.9191,10.8909,10.905,42757.6602
2008-11-28 10:30:00,23.16,23.18,23.11,23.12,74373.2590529248,10.905,10.9144,10.8815,10.8862,74373.2591
2008-11-28 10:35:00,23.12,23.19,23.11,23.14,47214.484679665744,10.8862,10.9191,10.8815,10.8956,47214.4847
2008-11-28 10:40:00,23.14,23.16,23.09,23.15,22980.501392757666,10.8956,10.905,10.8721,10.9003,22980.5014
2008-11-28 10:45:00,23.15,23.19,23.15,23.19,26462.395543175488,10.9003,10.9191,10.9003,10.9191,26462.3955
2008-11-28 10:50:00,23.19,23.19,23.17,23.19,27158.774373259053,10.9191,10.9191,10.9097,10.9191,27158.7744
2008-11-28 10:55:00,23.19,23.19,23.18,23.19,27994.42896935933,10.9191,10.9191,10.9144,10.9191,27994.429
2008-11-28 11:00:00,23.19,23.19,23.13,23.16,27715.877437325908,10.9191,10.9191,10.8909,10.905,27715.8774
2008-11-28 11:05:00,23.16,23.17,23.13,23.13,47075.20891364903,10.905,10.9097,10.8909,10.8909,47075.2089
2008-11-28 11:10:00,23.13,23.14,23.11,23.11,21866.29526462396,10.8909,10.8956,10.8815,10.8815,21866.2953
2008-11-28 11:15:00,23.11,23.15,23.11,23.15,28969.359331476324,10.8815,10.9003,10.8815,10.9003,28969.3593
2008-11-28 11:20:00,23.15,23.16,23.13,23.15,27715.877437325908,10.9003,10.905,10.8909,10.9003,27715.8774
2008-11-28 11:25:00,23.16,23.23,23.15,23.19,46239.55431754875,10.905,10.938,10.9003,10.9191,46239.5543
2008-11-28 11:30:00,23.21,23.29,23.21,23.28,14623.955431754875,10.9286,10.9662,10.9286,10.9615,14623.9554
2008-11-28 11:35:00,23.29,23.31,23.22,23.26,76462.39554317549,10.9662,10.9756,10.9333,10.9521,76462.3955
2008-11-28 11:40:00,23.26,23.26,23.16,23.18,41086.35097493036,10.9521,10.9521,10.905,10.9144,41086.351
2008-11-28 11:45:00,23.18,23.2,23.15,23.16,34818.94150417828,10.9144,10.9238,10.9003,10.905,34818.9415
2008-11-28 11:50:00,23.16,23.27,23.15,23.27,40250.696378830085,10.905,10.9568,10.9003,10.9568,40250.6964
2008-11-28 11:55:00,23.27,23.31,23.24,23.28,49860.72423398329,10.9568,10.9756,10.9427,10.9615,49860.7242
2008-11-28 12:00:00,23.28,23.28,23.18,23.26,58635.09749303621,10.9615,10.9615,10.9144,10.9521,58635.0975
2008-11-28 12:05:00,23.27,23.31,23.24,23.26,70055.71030640669,10.9568,10.9756,10.9427,10.9521,70055.7103
2008-11-28 12:10:00,23.25,23.26,23.19,23.21,54317.54874651811,10.9474,10.9521,10.9191,10.9286,54317.5487
2008-11-28 12:15:00,23.21,23.23,23.17,23.2,63231.197771587744,10.9286,10.938,10.9097,10.9238,63231.1978
2008-11-28 12:20:00,23.2,23.23,23.12,23.23,57660.16713091922,10.9238,10.938,10.8862,10.938,57660.1671
2008-11-28 12:25:00,23.23,23.23,23.16,23.16,54456.82451253482,10.938,10.938,10.905,10.905,54456.8245
2008-11-28 12:30:00,23.17,23.26,23.14,23.23,61002.785515320335,10.9097,10.9521,10.8956,10.938,61002.7855
2008-11-28 12:35:00,23.24,23.28,23.23,23.28,69359.33147632312,10.9427,10.9615,10.938,10.9615,69359.3315
2008-11-28 12:40:00,23.28,23.37,23.28,23.36,109470.7520891365,10.9615,11.0039,10.9615,10.9992,109470.7521
2008-11-28 12:45:00,23.36,23.39,23.31,23.38,80501.39275766017,10.9992,11.0133,10.9756,11.0086,80501.3928
2008-11-28 12:50:00,23.38,23.39,23.28,23.28,198746.5181058496,11.0086,11.0133,10.9615,10.9615,198746.5181
2008-11-28 12:55:00,23.28,23.43,23.18,23.31,169498.60724233984,10.9615,11.0321,10.9144,10.9756,169498.6072
2008-11-28 13:00:00,23.3,23.35,23.3,23.35,274791.0863509749,10.9709,10.9945,10.9709,10.9945,274791.0864
2008-11-28 13:05:00,23.35,23.35,23.35,23.35,0.0,10.9945,10.9945,10.9945,10.9945,0.0
2008-11-28 13:10:00,23.35,23.35,23.35,23.35,0.0,10.9945,10.9945,10.9945,10.9945,0.0
2008-11-28 13:15:00,23.35,23.35,23.35,23.35,1671.3091922005572,10.9945,10.9945,10.9945,10.9945,1671.3092
2008-11-28 13:20:00,23.35,23.35,23.35,23.35,0.0,10.9945,10.9945,10.9945,10.9945,0.0
2008-11-28 13:25:00,23.35,23.35,23.35,23.35,6128.133704735376,10.9945,10.9945,10.9945,10.9945,6128.1337
2008-11-28 13:30:00,23.58,23.58,23.58,23.58,1253.481894150418,11.1028,11.1028,11.1028,11.1028,1253.4819
2008-11-28 13:35:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 13:40:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 13:45:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 13:50:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 13:55:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:00:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:05:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:10:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:15:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:20:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:25:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:30:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:35:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:40:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:45:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:50:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:55:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:00:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:05:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:10:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:15:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:20:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:25:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:30:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:35:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:40:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:45:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:50:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:55:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-12-01 09:30:00,22.75,22.84,22.67,22.67,49303.621169916434,10.712,10.7543,10.6743,10.6743,49303.6212
2008-12-01 09:35:00,22.67,22.77,22.62,22.63,36211.69916434541,10.6743,10.7214,10.6507,10.6555,36211.6992
2008-12-01 09:40:00,22.63,22.86,22.5,22.75,86768.80222841226,10.6555,10.7638,10.5942,10.712,86768.8022
2008-12-01 09:45:00,22.73,22.75,22.61,22.65,67827.29805013927,10.7025,10.712,10.646,10.6649,67827.2981
2008-12-01 09:50:00,22.65,22.68,22.55,22.57,72144.84679665738,10.6649,10.679,10.6178,10.6272,72144.8468
2008-12-01 09:55:00,22.6,22.62,22.46,22.53,33008.356545961,10.6413,10.6507,10.5754,10.6084,33008.3565
2008-12-01 10:00:00,22.53,22.62,22.5,22.57,49582.172701949865,10.6084,10.6507,10.5942,10.6272,49582.1727
2008-12-01 10:05:00,22.57,22.65,22.55,22.61,44568.24512534819,10.6272,10.6649,10.6178,10.646,44568.2451
2008-12-01 10:10:00,22.62,22.65,22.58,22.62,51532.03342618384,10.6507,10.6649,10.6319,10.6507,51532.0334
2008-12-01 10:15:00,22.63,22.67,22.6,22.62,29944.28969359332,10.6555,10.6743,10.6413,10.6507,29944.2897
2008-12-01 10:20:00,22.62,22.71,22.61,22.67,22980.501392757666,10.6507,10.6931,10.646,10.6743,22980.5014
2008-12-01 10:25:00,22.65,22.66,22.6,22.61,34261.83844011142,10.6649,10.6696,10.6413,10.646,34261.8384
2008-12-01 10:30:00,22.6,22.63,22.54,22.63,30083.56545961003,10.6413,10.6555,10.6131,10.6555,30083.5655
2008-12-01 10:35:00,22.63,22.69,22.61,22.62,26601.671309192203,10.6555,10.6837,10.646,10.6507,26601.6713
2008-12-01 10:40:00,22.62,22.67,22.61,22.67,22562.674094707523,10.6507,10.6743,10.646,10.6743,22562.6741
2008-12-01 10:45:00,22.68,22.73,22.67,22.71,39972.14484679666,10.679,10.7025,10.6743,10.6931,39972.1448
2008-12-01 10:50:00,22.7,22.72,22.67,22.7,22701.949860724235,10.6884,10.6978,10.6743,10.6884,22701.9499
2008-12-01 10:55:00,22.69,22.73,22.67,22.69,34122.56267409471,10.6837,10.7025,10.6743,10.6837,34122.5627
2008-12-01 11:00:00,22.7,22.75,22.68,22.73,78412.25626740948,10.6884,10.712,10.679,10.7025,78412.2563
2008-12-01 11:05:00,22.73,22.75,22.7,22.71,60584.9582172702,10.7025,10.712,10.6884,10.6931,60584.9582
2008-12-01 11:10:00,22.71,22.79,22.7,22.77,56685.23676880224,10.6931,10.7308,10.6884,10.7214,56685.2368
2008-12-01 11:15:00,22.77,22.8,22.75,22.8,23816.15598885794,10.7214,10.7355,10.712,10.7355,23816.156
2008-12-01 11:20:00,22.8,22.83,22.72,22.74,50000.0,10.7355,10.7496,10.6978,10.7073,50000.0
2008-12-01 11:25:00,22.73,22.75,22.67,22.7,30362.116991643456,10.7025,10.712,10.6743,10.6884,30362.117
2008-12-01 11:30:00,22.7,22.76,22.67,22.76,15181.058495821728,10.6884,10.7167,10.6743,10.7167,15181.0585
2008-12-01 11:35:00,22.75,22.83,22.74,22.8,40947.07520891365,10.712,10.7496,10.7073,10.7355,40947.0752
2008-12-01 11:40:00,22.81,22.87,22.81,22.85,23816.15598885794,10.7402,10.7685,10.7402,10.759,23816.156
2008-12-01 11:45:00,22.85,22.91,22.83,22.85,19220.05571030641,10.759,10.7873,10.7496,10.759,19220.0557
2008-12-01 11:50:00,22.86,22.86,22.79,22.85,24930.362116991644,10.7638,10.7638,10.7308,10.759,24930.3621
2008-12-01 11:55:00,22.85,22.85,22.83,22.85,27019.49860724234,10.759,10.759,10.7496,10.759,27019.4986
2008-12-01 12:00:00,22.84,22.84,22.71,22.72,30640.668523676883,10.7543,10.7543,10.6931,10.6978,30640.6685
2008-12-01 12:05:00,22.72,22.79,22.72,22.76,21309.192200557103,10.6978,10.7308,10.6978,10.7167,21309.1922
2008-12-01 12:10:00,22.77,22.81,22.76,22.78,16713.091922005573,10.7214,10.7402,10.7167,10.7261,16713.0919
2008-12-01 12:15:00,22.78,22.8,22.73,22.76,34540.38997214485,10.7261,10.7355,10.7025,10.7167,34540.39
2008-12-01 12:20:00,22.76,22.8,22.75,22.77,24651.810584958217,10.7167,10.7355,10.712,10.7214,24651.8106
2008-12-01 12:25:00,22.77,22.79,22.7,22.75,53064.066852367694,10.7214,10.7308,10.6884,10.712,53064.0669
2008-12-01 12:30:00,22.75,22.78,22.73,22.74,32869.08077994429,10.712,10.7261,10.7025,10.7073,32869.0808
2008-12-01 12:35:00,22.73,22.74,22.66,22.7,29526.46239554317,10.7025,10.7073,10.6696,10.6884,29526.4624
2008-12-01 12:40:00,22.7,22.72,22.65,22.65,32311.97771587744,10.6884,10.6978,10.6649,10.6649,32311.9777
2008-12-01 12:45:00,22.65,22.7,22.65,22.7,15459.610027855157,10.6649,10.6884,10.6649,10.6884,15459.61
2008-12-01 12:50:00,22.7,22.71,22.6,22.65,29387.186629526463,10.6884,10.6931,10.6413,10.6649,29387.1866
2008-12-01 12:55:00,22.65,22.65,22.61,22.62,13091.922005571032,10.6649,10.6649,10.646,10.6507,13091.922
2008-12-01 13:00:00,22.63,22.66,22.63,22.65,10167.130919220055,10.6555,10.6696,10.6555,10.6649,10167.1309
2008-12-01 13:05:00,22.65,22.73,22.65,22.72,30779.944289693594,10.6649,10.7025,10.6649,10.6978,30779.9443
2008-12-01 13:10:00,22.72,22.82,22.72,22.8,35097.4930362117,10.6978,10.7449,10.6978,10.7355,35097.493
2008-12-01 13:15:00,22.8,22.8,22.77,22.8,23537.604456824512,10.7355,10.7355,10.7214,10.7355,23537.6045
2008-12-01 13:20:00,22.8,22.8,22.73,22.73,14484.679665738162,10.7355,10.7355,10.7025,10.7025,14484.6797
2008-12-01 13:25:00,22.73,22.8,22.7,22.8,33565.45961002786,10.7025,10.7355,10.6884,10.7355,33565.4596
2008-12-01 13:30:00,22.78,22.95,22.78,22.93,34401.114206128135,10.7261,10.8061,10.7261,10.7967,34401.1142
2008-12-01 13:35:00,22.93,22.94,22.81,22.82,22284.122562674096,10.7967,10.8014,10.7402,10.7449,22284.1226
2008-12-01 13:40:00,22.83,22.83,22.7,22.7,52646.23955431755,10.7496,10.7496,10.6884,10.6884,52646.2396
2008-12-01 13:45:00,22.72,22.79,22.66,22.71,56824.51253481895,10.6978,10.7308,10.6696,10.6931,56824.5125
2008-12-01 13:50:00,22.72,22.79,22.7,22.75,62674.0947075209,10.6978,10.7308,10.6884,10.712,62674.0947
2008-12-01 13:55:00,22.76,22.85,22.72,22.83,28412.25626740948,10.7167,10.759,10.6978,10.7496,28412.2563
2008-12-01 14:00:00,22.83,22.85,22.75,22.77,22005.57103064067,10.7496,10.759,10.712,10.7214,22005.571
2008-12-01 14:05:00,22.76,22.83,22.72,22.79,24373.2590529248,10.7167,10.7496,10.6978,10.7308,24373.2591
2008-12-01 14:10:00,22.79,22.82,22.75,22.8,12256.267409470753,10.7308,10.7449,10.712,10.7355,12256.2674
2008-12-01 14:15:00,22.8,22.8,22.61,22.65,28969.359331476324,10.7355,10.7355,10.646,10.6649,28969.3593
2008-12-01 14:20:00,22.66,22.75,22.62,22.75,27855.15320334262,10.6696,10.712,10.6507,10.712,27855.1532
2008-12-01 14:25:00,22.75,22.83,22.75,22.81,24512.534818941505,10.712,10.7496,10.712,10.7402,24512.5348
2008-12-01 14:30:00,22.82,22.9,22.77,22.85,21448.46796657382,10.7449,10.7826,10.7214,10.759,21448.468
2008-12-01 14:35:00,22.87,22.88,22.75,22.79,31615.598885793872,10.7685,10.7732,10.712,10.7308,31615.5989
2008-12-01 14:40:00,22.78,22.83,22.76,22.8,24512.534818941505,10.7261,10.7496,10.7167,10.7355,24512.5348
2008-12-01 14:45:00,22.82,22.9,22.8,22.85,23398.3286908078,10.7449,10.7826,10.7355,10.759,23398.3287
2008-12-01 14:50:00,22.84,22.97,22.84,22.93,25626.74094707521,10.7543,10.8155,10.7543,10.7967,25626.7409
2008-12-01 14:55:00,22.93,22.93,22.8,22.81,18384.401114206128,10.7967,10.7967,10.7355,10.7402,18384.4011
2008-12-01 15:00:00,22.8,22.84,22.72,22.75,39275.766016713096,10.7355,10.7543,10.6978,10.712,39275.766
2008-12-01 15:05:00,22.75,22.82,22.74,22.76,62674.0947075209,10.712,10.7449,10.7073,10.7167,62674.0947
2008-12-01 15:10:00,22.77,22.83,22.74,22.79,28412.25626740948,10.7214,10.7496,10.7073,10.7308,28412.2563
2008-12-01 15:15:00,22.78,22.82,22.73,22.77,41364.902506963794,10.7261,10.7449,10.7025,10.7214,41364.9025
2008-12-01 15:20:00,22.77,22.77,22.65,22.67,46100.27855153204,10.7214,10.7214,10.6649,10.6743,46100.2786
2008-12-01 15:25:00,22.68,22.75,22.65,22.71,51532.03342618384,10.679,10.712,10.6649,10.6931,51532.0334
2008-12-01 15:30:00,22.71,22.75,22.65,22.7,71866.29526462396,10.6931,10.712,10.6649,10.6884,71866.2953
2008-12-01 15:35:00,22.71,22.75,22.67,22.68,77437.32590529248,10.6931,10.712,10.6743,10.679,77437.3259
2008-12-01 15:40:00,22.67,22.73,22.57,22.59,160306.40668523678,10.6743,10.7025,10.6272,10.6366,160306.4067
2008-12-01 15:45:00,22.59,22.61,22.48,22.52,164902.5069637883,10.6366,10.646,10.5848,10.6037,164902.507
2008-12-01 15:50:00,22.51,22.56,22.38,22.44,147214.48467966574,10.599,10.6225,10.5377,10.566,147214.4847
2008-12-01 15:55:00,22.44,22.49,22.42,22.46,427019.4986072424,10.566,10.5895,10.5566,10.5754,427019.4986
2008-12-02 09:30:00,22.57,22.75,22.57,22.67,45264.62395543176,10.6272,10.712,10.6272,10.6743,45264.624
2008-12-02 09:35:00,22.67,22.7,22.34,22.6,81337.04735376046,10.6743,10.6884,10.5189,10.6413,81337.0474
2008-12-02 09:40:00,22.6,22.69,22.51,22.62,56267.40947075209,10.6413,10.6837,10.599,10.6507,56267.4095
2008-12-02 09:45:00,22.61,22.66,22.56,22.62,53481.89415041783,10.646,10.6696,10.6225,10.6507,53481.8942
2008-12-02 09:50:00,22.6,22.65,22.36,22.36,47910.86350974931,10.6413,10.6649,10.5283,10.5283,47910.8635
2008-12-02 09:55:00,22.36,22.4,22.19,22.24,42757.66016713092,10.5283,10.5472,10.4483,10.4718,42757.6602
2008-12-02 10:00:00,22.24,22.44,22.2,22.44,44428.96935933148,10.4718,10.566,10.453,10.566,44428.9694
2008-12-02 10:05:00,22.42,22.48,22.37,22.47,53899.72144846797,10.5566,10.5848,10.533,10.5801,53899.7214
2008-12-02 10:10:00,22.47,22.61,22.42,22.51,53342.61838440112,10.5801,10.646,10.5566,10.599,53342.6184
2008-12-02 10:15:00,22.52,22.56,22.47,22.5,49025.06963788301,10.6037,10.6225,10.5801,10.5942,49025.0696
2008-12-02 10:20:00,22.5,22.52,22.41,22.49,55292.4791086351,10.5942,10.6037,10.5519,10.5895,55292.4791
2008-12-02 10:25:00,22.49,22.49,22.42,22.42,45264.62395543176,10.5895,10.5895,10.5566,10.5566,45264.624
2008-12-02 10:30:00,22.42,22.51,22.42,22.45,38300.8356545961,10.5566,10.599,10.5566,10.5707,38300.8357
2008-12-02 10:35:00,22.45,22.51,22.42,22.47,42479.108635097495,10.5707,10.599,10.5566,10.5801,42479.1086
2008-12-02 10:40:00,22.47,22.53,22.44,22.44,50000.0,10.5801,10.6084,10.566,10.566,50000.0
2008-12-02 10:45:00,22.44,22.52,22.44,22.49,39415.04178272981,10.566,10.6037,10.566,10.5895,39415.0418
2008-12-02 10:50:00,22.47,22.53,22.47,22.47,31894.1504178273,10.5801,10.6084,10.5801,10.5801,31894.1504
2008-12-02 10:55:00,22.47,22.53,22.44,22.47,31615.598885793872,10.5801,10.6084,10.566,10.5801,31615.5989
2008-12-02 11:00:00,22.47,22.48,22.4,22.43,57938.71866295265,10.5801,10.5848,10.5472,10.5613,57938.7187
2008-12-02 11:05:00,22.44,22.49,22.39,22.49,34122.56267409471,10.566,10.5895,10.5425,10.5895,34122.5627
2008-12-02 11:10:00,22.5,22.53,22.43,22.43,80501.39275766017,10.5942,10.6084,10.5613,10.5613,80501.3928
2008-12-02 11:15:00,22.42,22.46,22.38,22.44,59888.57938718663,10.5566,10.5754,10.5377,10.566,59888.5794
2008-12-02 11:20:00,22.44,22.49,22.42,22.43,48328.690807799445,10.566,10.5895,10.5566,10.5613,48328.6908
2008-12-02 11:25:00,22.42,22.6,22.41,22.57,40250.696378830085,10.5566,10.6413,10.5519,10.6272,40250.6964
2008-12-02 11:30:00,22.59,22.69,22.53,22.53,35236.76880222841,10.6366,10.6837,10.6084,10.6084,35236.7688
2008-12-02 11:35:00,22.53,22.53,22.44,22.49,16155.98885793872,10.6084,10.6084,10.566,10.5895,16155.9889
2008-12-02 11:40:00,22.5,22.51,22.47,22.47,20612.813370473537,10.5942,10.599,10.5801,10.5801,20612.8134
2008-12-02 11:45:00,22.47,22.7,22.45,22.7,22284.122562674096,10.5801,10.6884,10.5707,10.6884,22284.1226
2008-12-02 11:50:00,22.67,22.75,22.66,22.69,20752.089136490253,10.6743,10.712,10.6696,10.6837,20752.0891
2008-12-02 11:55:00,22.69,22.76,22.67,22.7,19637.883008356548,10.6837,10.7167,10.6743,10.6884,19637.883
2008-12-02 12:00:00,22.69,22.71,22.65,22.65,14623.955431754875,10.6837,10.6931,10.6649,10.6649,14623.9554
2008-12-02 12:05:00,22.65,22.74,22.65,22.7,29805.013927576605,10.6649,10.7073,10.6649,10.6884,29805.0139
2008-12-02 12:10:00,22.7,22.78,22.7,22.77,18384.401114206128,10.6884,10.7261,10.6884,10.7214,18384.4011
2008-12-02 12:15:00,22.76,22.77,22.73,22.74,9749.303621169916,10.7167,10.7214,10.7025,10.7073,9749.3036
2008-12-02 12:20:00,22.75,22.79,22.69,22.69,18523.676880222843,10.712,10.7308,10.6837,10.6837,18523.6769
2008-12-02 12:25:00,22.7,22.74,22.7,22.72,22144.846796657384,10.6884,10.7073,10.6884,10.6978,22144.8468
2008-12-02 12:30:00,22.72,22.76,22.7,22.72,40529.24791086351,10.6978,10.7167,10.6884,10.6978,40529.2479
2008-12-02 12:35:00,22.72,22.75,22.7,22.75,38022.28412256268,10.6978,10.712,10.6884,10.712,38022.2841
2008-12-02 12:40:00,22.75,22.75,22.69,22.7,12116.99164345404,10.712,10.712,10.6837,10.6884,12116.9916
2008-12-02 12:45:00,22.67,22.7,22.67,22.69,8356.545961002786,10.6743,10.6884,10.6743,10.6837,8356.546
2008-12-02 12:50:00,22.69,22.73,22.69,22.73,25487.4651810585,10.6837,10.7025,10.6837,10.7025,25487.4652
2008-12-02 12:55:00,22.72,22.77,22.71,22.77,14206.128133704737,10.6978,10.7214,10.6931,10.7214,14206.1281
2008-12-02 13:00:00,22.76,22.76,22.7,22.72,21587.74373259053,10.7167,10.7167,10.6884,10.6978,21587.7437
2008-12-02 13:05:00,22.72,22.72,22.67,22.68,11142.061281337048,10.6978,10.6978,10.6743,10.679,11142.0613
2008-12-02 13:10:00,22.68,22.73,22.67,22.72,15877.437325905294,10.679,10.7025,10.6743,10.6978,15877.4373
2008-12-02 13:15:00,22.72,22.75,22.72,22.75,13091.922005571032,10.6978,10.712,10.6978,10.712,13091.922
2008-12-02 13:20:00,22.74,22.75,22.65,22.65,41922.00557103064,10.7073,10.712,10.6649,10.6649,41922.0056
2008-12-02 13:25:00,22.65,22.65,22.62,22.63,24512.534818941505,10.6649,10.6649,10.6507,10.6555,24512.5348
2008-12-02 13:30:00,22.63,22.63,22.48,22.51,39554.31754874652,10.6555,10.6555,10.5848,10.599,39554.3175
2008-12-02 13:35:00,22.5,22.53,22.44,22.47,22701.949860724235,10.5942,10.6084,10.566,10.5801,22701.9499
2008-12-02 13:40:00,22.46,22.51,22.44,22.48,12813.370473537603,10.5754,10.599,10.566,10.5848,12813.3705
2008-12-02 13:45:00,22.49,22.52,22.44,22.46,23259.05292479109,10.5895,10.6037,10.566,10.5754,23259.0529
2008-12-02 13:50:00,22.47,22.49,22.44,22.47,33286.908077994434,10.5801,10.5895,10.566,10.5801,33286.9081
2008-12-02 13:55:00,22.47,22.52,22.44,22.49,31337.04735376045,10.5801,10.6037,10.566,10.5895,31337.0474
2008-12-02 14:00:00,22.5,22.53,22.32,22.32,53342.61838440112,10.5942,10.6084,10.5095,10.5095,53342.6184
2008-12-02 14:05:00,22.34,22.42,22.29,22.36,72980.50139275767,10.5189,10.5566,10.4954,10.5283,72980.5014
2008-12-02 14:10:00,22.36,22.43,22.33,22.39,37743.73259052925,10.5283,10.5613,10.5142,10.5425,37743.7326
2008-12-02 14:15:00,22.4,22.44,22.31,22.37,44568.24512534819,10.5472,10.566,10.5048,10.533,44568.2451
2008-12-02 14:20:00,22.36,22.36,22.26,22.35,64206.12813370474,10.5283,10.5283,10.4812,10.5236,64206.1281
2008-12-02 14:25:00,22.33,22.33,22.17,22.3,41643.45403899722,10.5142,10.5142,10.4389,10.5001,41643.454
2008-12-02 14:30:00,22.3,22.34,22.24,22.32,35793.87186629527,10.5001,10.5189,10.4718,10.5095,35793.8719
2008-12-02 14:35:00,22.3,22.43,22.3,22.39,36072.42339832869,10.5001,10.5613,10.5001,10.5425,36072.4234
2008-12-02 14:40:00,22.39,22.48,22.39,22.47,31337.04735376045,10.5425,10.5848,10.5425,10.5801,31337.0474
2008-12-02 14:45:00,22.48,22.52,22.44,22.49,51114.20612813371,10.5848,10.6037,10.566,10.5895,51114.2061
2008-12-02 14:50:00,22.47,22.5,22.44,22.49,32729.80501392758,10.5801,10.5942,10.566,10.5895,32729.805
2008-12-02 14:55:00,22.49,22.6,22.49,22.58,52228.41225626741,10.5895,10.6413,10.5895,10.6319,52228.4123
2008-12-02 15:00:00,22.57,22.58,22.49,22.52,42896.93593314764,10.6272,10.6319,10.5895,10.6037,42896.9359
2008-12-02 15:05:00,22.52,22.54,22.37,22.41,39275.766016713096,10.6037,10.6131,10.533,10.5519,39275.766
2008-12-02 15:10:00,22.4,22.47,22.37,22.44,46796.6573816156,10.5472,10.5801,10.533,10.566,46796.6574
2008-12-02 15:15:00,22.43,22.67,22.43,22.67,44011.14206128134,10.5613,10.6743,10.5613,10.6743,44011.1421
2008-12-02 15:20:00,22.67,22.81,22.64,22.81,61002.785515320335,10.6743,10.7402,10.6602,10.7402,61002.7855
2008-12-02 15:25:00,22.82,22.94,22.79,22.88,88997.21448467967,10.7449,10.8014,10.7308,10.7732,88997.2145
2008-12-02 15:30:00,22.89,23.0,22.87,22.95,62534.818941504185,10.7779,10.8297,10.7685,10.8061,62534.8189
2008-12-02 15:35:00,22.95,23.0,22.87,22.87,55013.92757660167,10.8061,10.8297,10.7685,10.7685,55013.9276
2008-12-02 15:40:00,22.88,22.92,22.79,22.87,75626.74094707522,10.7732,10.792,10.7308,10.7685,75626.7409
2008-12-02 15:45:00,22.88,22.93,22.67,22.7,71169.9164345404,10.7732,10.7967,10.6743,10.6884,71169.9164
2008-12-02 15:50:00,22.71,22.85,22.65,22.83,134122.56267409472,10.6931,10.759,10.6649,10.7496,134122.5627
2008-12-02 15:55:00,22.83,23.04,22.83,23.01,207103.0640668524,10.7496,10.8485,10.7496,10.8344,207103.0641
2008-12-03 09:30:00,22.67,22.76,22.29,22.62,46657.38161559889,10.6743,10.7167,10.4954,10.6507,46657.3816
2008-12-03 09:35:00,22.62,22.65,22.49,22.62,90250.6963788301,10.6507,10.6649,10.5895,10.6507,90250.6964
2008-12-03 09:40:00,22.62,22.75,22.55,22.66,123119.77715877438,10.6507,10.712,10.6178,10.6696,123119.7772
2008-12-03 09:45:00,22.65,22.65,22.44,22.56,100835.65459610028,10.6649,10.6649,10.566,10.6225,100835.6546
2008-12-03 09:50:00,22.55,22.64,22.5,22.52,49164.34540389972,10.6178,10.6602,10.5942,10.6037,49164.3454
2008-12-03 09:55:00,22.52,22.52,22.38,22.45,41922.00557103064,10.6037,10.6037,10.5377,10.5707,41922.0056
2008-12-03 10:00:00,22.44,22.52,22.32,22.52,80501.39275766017,10.566,10.6037,10.5095,10.6037,80501.3928
2008-12-03 10:05:00,22.55,22.67,22.52,22.55,38300.8356545961,10.6178,10.6743,10.6037,10.6178,38300.8357
2008-12-03 10:10:00,22.55,22.55,22.42,22.49,59331.47632311978,10.6178,10.6178,10.5566,10.5895,59331.4763
2008-12-03 10:15:00,22.49,22.62,22.44,22.44,29526.46239554317,10.5895,10.6507,10.566,10.566,29526.4624
2008-12-03 10:20:00,22.44,22.57,22.39,22.44,59888.57938718663,10.566,10.6272,10.5425,10.566,59888.5794
2008-12-03 10:25:00,22.44,22.54,22.42,22.46,44568.24512534819,10.566,10.6131,10.5566,10.5754,44568.2451
2008-12-03 10:30:00,22.46,22.47,22.41,22.44,52646.23955431755,10.5754,10.5801,10.5519,10.566,52646.2396
2008-12-03 10:35:00,22.44,22.47,22.36,22.42,71030.64066852369,10.566,10.5801,10.5283,10.5566,71030.6407
2008-12-03 10:40:00,22.43,22.48,22.33,22.44,55153.203342618384,10.5613,10.5848,10.5142,10.566,55153.2033
2008-12-03 10:45:00,22.45,22.49,22.39,22.41,40389.9721448468,10.5707,10.5895,10.5425,10.5519,40389.9721
2008-12-03 10:50:00,22.42,22.49,22.4,22.49,52785.51532033426,10.5566,10.5895,10.5472,10.5895,52785.5153
2008-12-03 10:55:00,22.49,22.65,22.45,22.6,215320.3342618385,10.5895,10.6649,10.5707,10.6413,215320.3343
2008-12-03 11:00:00,22.62,22.74,22.56,22.73,97910.86350974932,10.6507,10.7073,10.6225,10.7025,97910.8635
2008-12-03 11:05:00,22.72,22.77,22.69,22.75,42479.108635097495,10.6978,10.7214,10.6837,10.712,42479.1086
2008-12-03 11:10:00,22.76,23.0,22.75,22.98,52785.51532033426,10.7167,10.8297,10.712,10.8203,52785.5153
2008-12-03 11:15:00,23.0,23.04,22.93,22.94,85654.59610027856,10.8297,10.8485,10.7967,10.8014,85654.5961
2008-12-03 11:20:00,22.91,22.95,22.82,22.82,30919.22005571031,10.7873,10.8061,10.7449,10.7449,30919.2201
2008-12-03 11:25:00,22.82,22.89,22.71,22.72,33844.01114206128,10.7449,10.7779,10.6931,10.6978,33844.0111
2008-12-03 11:30:00,22.71,22.73,22.68,22.69,69498.60724233984,10.6931,10.7025,10.679,10.6837,69498.6072
2008-12-03 11:35:00,22.69,22.77,22.65,22.76,43314.76323119777,10.6837,10.7214,10.6649,10.7167,43314.7632
2008-12-03 11:40:00,22.75,22.88,22.74,22.76,56128.13370473538,10.712,10.7732,10.7073,10.7167,56128.1337
2008-12-03 11:45:00,22.77,22.77,22.67,22.72,49860.72423398329,10.7214,10.7214,10.6743,10.6978,49860.7242
2008-12-03 11:50:00,22.73,22.9,22.67,22.9,45264.62395543176,10.7025,10.7826,10.6743,10.7826,45264.624
2008-12-03 11:55:00,22.9,22.91,22.8,22.81,44150.41782729805,10.7826,10.7873,10.7355,10.7402,44150.4178
2008-12-03 12:00:00,22.83,22.9,22.7,22.72,64345.40389972145,10.7496,10.7826,10.6884,10.6978,64345.4039
2008-12-03 12:05:00,22.73,22.78,22.67,22.7,28969.359331476324,10.7025,10.7261,10.6743,10.6884,28969.3593
2008-12-03 12:10:00,22.69,22.77,22.69,22.75,47493.03621169917,10.6837,10.7214,10.6837,10.712,47493.0362
2008-12-03 12:15:00,22.75,22.77,22.6,22.62,41364.902506963794,10.712,10.7214,10.6413,10.6507,41364.9025
2008-12-03 12:20:00,22.62,22.71,22.62,22.7,46796.6573816156,10.6507,10.6931,10.6507,10.6884,46796.6574
2008-12-03 12:25:00,22.7,22.8,22.7,22.79,12534.81894150418,10.6884,10.7355,10.6884,10.7308,12534.8189
2008-12-03 12:30:00,22.79,22.81,22.76,22.77,24094.707520891367,10.7308,10.7402,10.7167,10.7214,24094.7075
2008-12-03 12:35:00,22.77,22.81,22.73,22.75,35793.87186629527,10.7214,10.7402,10.7025,10.712,35793.8719
2008-12-03 12:40:00,22.74,22.76,22.7,22.74,17966.57381615599,10.7073,10.7167,10.6884,10.7073,17966.5738
2008-12-03 12:45:00,22.75,22.8,22.74,22.78,27158.774373259053,10.712,10.7355,10.7073,10.7261,27158.7744
2008-12-03 12:50:00,22.78,22.83,22.72,22.83,30222.841225626744,10.7261,10.7496,10.6978,10.7496,30222.8412
2008-12-03 12:55:00,22.83,22.87,22.71,22.72,38579.38718662953,10.7496,10.7685,10.6931,10.6978,38579.3872
2008-12-03 13:00:00,22.72,22.74,22.65,22.68,33426.183844011146,10.6978,10.7073,10.6649,10.679,33426.1838
2008-12-03 13:05:00,22.68,22.69,22.62,22.62,47214.484679665744,10.679,10.6837,10.6507,10.6507,47214.4847
2008-12-03 13:10:00,22.62,22.67,22.62,22.65,40947.07520891365,10.6507,10.6743,10.6507,10.6649,40947.0752
2008-12-03 13:15:00,22.66,22.68,22.62,22.63,11420.612813370471,10.6696,10.679,10.6507,10.6555,11420.6128
2008-12-03 13:20:00,22.64,22.68,22.52,22.52,21448.46796657382,10.6602,10.679,10.6037,10.6037,21448.468
2008-12-03 13:25:00,22.52,22.53,22.47,22.5,56406.6852367688,10.6037,10.6084,10.5801,10.5942,56406.6852
2008-12-03 13:30:00,22.49,22.52,22.35,22.42,44289.69359331477,10.5895,10.6037,10.5236,10.5566,44289.6936
2008-12-03 13:35:00,22.42,22.45,22.34,22.36,60863.50974930362,10.5566,10.5707,10.5189,10.5283,60863.5097
2008-12-03 13:40:00,22.34,22.34,22.13,22.21,75069.63788300836,10.5189,10.5189,10.42,10.4577,75069.6379
2008-12-03 13:45:00,22.21,22.21,22.09,22.16,73537.60445682451,10.4577,10.4577,10.4012,10.4342,73537.6045
2008-12-03 13:50:00,22.16,22.18,22.05,22.06,117130.91922005572,10.4342,10.4436,10.3824,10.3871,117130.9192
2008-12-03 13:55:00,22.06,22.06,21.99,22.01,53760.44568245126,10.3871,10.3871,10.3541,10.3635,53760.4457
2008-12-03 14:00:00,22.01,22.04,21.95,21.96,72284.12256267409,10.3635,10.3777,10.3353,10.34,72284.1226
2008-12-03 14:05:00,21.96,21.96,21.85,21.91,67270.19498607243,10.34,10.34,10.2882,10.3164,67270.195
2008-12-03 14:10:00,21.92,22.01,21.92,21.98,113370.47353760448,10.3211,10.3635,10.3211,10.3494,113370.4735
2008-12-03 14:15:00,21.99,22.08,21.97,22.01,72144.84679665738,10.3541,10.3965,10.3447,10.3635,72144.8468
2008-12-03 14:20:00,22.01,22.09,21.98,22.09,39972.14484679666,10.3635,10.4012,10.3494,10.4012,39972.1448
2008-12-03 14:25:00,22.09,22.29,22.09,22.28,57938.71866295265,10.4012,10.4954,10.4012,10.4907,57938.7187
2008-12-03 14:30:00,22.29,22.47,22.27,22.4,195403.89972144848,10.4954,10.5801,10.4859,10.5472,195403.8997
2008-12-03 14:35:00,22.42,22.44,22.31,22.32,115598.88579387189,10.5566,10.566,10.5048,10.5095,115598.8858
2008-12-03 14:40:00,22.31,22.37,22.27,22.34,70891.36490250696,10.5048,10.533,10.4859,10.5189,70891.3649
2008-12-03 14:45:00,22.34,22.44,22.34,22.42,108913.64902506964,10.5189,10.566,10.5189,10.5566,108913.649
2008-12-03 14:50:00,22.43,22.57,22.41,22.42,77994.42896935933,10.5613,10.6272,10.5519,10.5566,77994.429
2008-12-03 14:55:00,22.42,22.46,22.27,22.27,63788.3008356546,10.5566,10.5754,10.4859,10.4859,63788.3008
2008-12-03 15:00:00,22.27,22.29,22.11,22.12,46239.55431754875,10.4859,10.4954,10.4106,10.4153,46239.5543
2008-12-03 15:05:00,22.14,22.3,22.11,22.29,93732.59052924791,10.4247,10.5001,10.4106,10.4954,93732.5905
2008-12-03 15:10:00,22.27,22.32,22.15,22.15,70334.26183844011,10.4859,10.5095,10.4294,10.4294,70334.2618
2008-12-03 15:15:00,22.16,22.24,22.04,22.11,76880.22284122564,10.4342,10.4718,10.3777,10.4106,76880.2228
2008-12-03 15:20:00,22.14,22.29,22.12,22.12,76044.56824512535,10.4247,10.4954,10.4153,10.4153,76044.5682
2008-12-03 15:25:00,22.12,22.25,22.04,22.24,69498.60724233984,10.4153,10.4765,10.3777,10.4718,69498.6072
2008-12-03 15:30:00,22.26,22.36,22.12,22.31,112256.26740947076,10.4812,10.5283,10.4153,10.5048,112256.2674
2008-12-03 15:35:00,22.32,22.43,22.26,22.42,85515.32033426184,10.5095,10.5613,10.4812,10.5566,85515.3203
2008-12-03 15:40:00,22.42,22.59,22.42,22.57,112952.64623955432,10.5566,10.6366,10.5566,10.6272,112952.6462
2008-12-03 15:45:00,22.58,22.61,22.47,22.55,116434.54038997216,10.6319,10.646,10.5801,10.6178,116434.5404
2008-12-03 15:50:00,22.53,22.72,22.5,22.72,142200.5571030641,10.6084,10.6978,10.5942,10.6978,142200.5571
2008-12-03 15:55:00,22.72,22.72,22.62,22.62,206267.4094707521,10.6978,10.6978,10.6507,10.6507,206267.4095
2008-12-04 09:30:00,22.31,22.51,22.21,22.49,40807.79944289694,10.5048,10.599,10.4577,10.5895,40807.7994
2008-12-04 09:35:00,22.52,22.58,22.5,22.55,44986.072423398335,10.6037,10.6319,10.5942,10.6178,44986.0724
2008-12-04 09:40:00,22.58,22.71,22.58,22.65,38718.66295264624,10.6319,10.6931,10.6319,10.6649,38718.663
2008-12-04 09:45:00,22.65,22.74,22.57,22.73,53203.342618384406,10.6649,10.7073,10.6272,10.7025,53203.3426
2008-12-04 09:50:00,22.73,22.84,22.73,22.81,48050.13927576602,10.7025,10.7543,10.7025,10.7402,48050.1393
2008-12-04 09:55:00,22.82,22.91,22.78,22.81,51114.20612813371,10.7449,10.7873,10.7261,10.7402,51114.2061
2008-12-04 10:00:00,22.8,22.9,22.8,22.83,52228.41225626741,10.7355,10.7826,10.7355,10.7496,52228.4123
2008-12-04 10:05:00,22.82,22.82,22.62,22.7,33704.73537604457,10.7449,10.7449,10.6507,10.6884,33704.7354
2008-12-04 10:10:00,22.7,22.73,22.53,22.58,29526.46239554317,10.6884,10.7025,10.6084,10.6319,29526.4624
2008-12-04 10:15:00,22.59,22.67,22.55,22.57,31197.771587743733,10.6366,10.6743,10.6178,10.6272,31197.7716
2008-12-04 10:20:00,22.57,22.82,22.57,22.73,27437.32590529248,10.6272,10.7449,10.6272,10.7025,27437.3259
2008-12-04 10:25:00,22.72,22.8,22.7,22.73,34679.66573816156,10.6978,10.7355,10.6884,10.7025,34679.6657
2008-12-04 10:30:00,22.75,22.77,22.65,22.69,31337.04735376045,10.712,10.7214,10.6649,10.6837,31337.0474
2008-12-04 10:35:00,22.7,22.81,22.69,22.77,35236.76880222841,10.6884,10.7402,10.6837,10.7214,35236.7688
2008-12-04 10:40:00,22.76,22.88,22.75,22.78,23259.05292479109,10.7167,10.7732,10.712,10.7261,23259.0529
2008-12-04 10:45:00,22.77,22.83,22.66,22.67,52089.1364902507,10.7214,10.7496,10.6696,10.6743,52089.1365
2008-12-04 10:50:00,22.67,22.78,22.62,22.73,36768.802228412256,10.6743,10.7261,10.6507,10.7025,36768.8022
2008-12-04 10:55:00,22.75,22.77,22.72,22.75,14623.955431754875,10.712,10.7214,10.6978,10.712,14623.9554
2008-12-04 11:00:00,22.77,22.84,22.73,22.8,16155.98885793872,10.7214,10.7543,10.7025,10.7355,16155.9889
2008-12-04 11:05:00,22.8,22.82,22.74,22.76,38579.38718662953,10.7355,10.7449,10.7073,10.7167,38579.3872
2008-12-04 11:10:00,22.75,22.8,22.73,22.8,26740.947075208915,10.712,10.7355,10.7025,10.7355,26740.9471
2008-12-04 11:15:00,22.79,22.85,22.79,22.81,25626.74094707521,10.7308,10.759,10.7308,10.7402,25626.7409
2008-12-04 11:20:00,22.78,22.89,22.77,22.89,15877.437325905294,10.7261,10.7779,10.7214,10.7779,15877.4373
2008-12-04 11:25:00,22.9,22.94,22.89,22.9,22284.122562674096,10.7826,10.8014,10.7779,10.7826,22284.1226
2008-12-04 11:30:00,22.9,22.9,22.74,22.77,28690.807799442897,10.7826,10.7826,10.7073,10.7214,28690.8078
2008-12-04 11:35:00,22.77,22.77,22.71,22.74,12952.64623955432,10.7214,10.7214,10.6931,10.7073,12952.6462
2008-12-04 11:40:00,22.73,22.73,22.6,22.6,30362.116991643456,10.7025,10.7025,10.6413,10.6413,30362.117
2008-12-04 11:45:00,22.6,22.7,22.6,22.7,12674.094707520891,10.6413,10.6884,10.6413,10.6884,12674.0947
2008-12-04 11:50:00,22.7,22.75,22.67,22.75,12674.094707520891,10.6884,10.712,10.6743,10.712,12674.0947
2008-12-04 11:55:00,22.75,22.87,22.75,22.78,34122.56267409471,10.712,10.7685,10.712,10.7261,34122.5627
2008-12-04 12:00:00,22.77,22.78,22.62,22.63,28830.08356545961,10.7214,10.7261,10.6507,10.6555,28830.0836
2008-12-04 12:05:00,22.63,22.65,22.62,22.63,12256.267409470753,10.6555,10.6649,10.6507,10.6555,12256.2674
2008-12-04 12:10:00,22.62,22.64,22.59,22.59,11838.440111420614,10.6507,10.6602,10.6366,10.6366,11838.4401
2008-12-04 12:15:00,22.58,22.63,22.56,22.56,25069.63788300836,10.6319,10.6555,10.6225,10.6225,25069.6379
2008-12-04 12:20:00,22.57,22.67,22.55,22.67,22841.225626740947,10.6272,10.6743,10.6178,10.6743,22841.2256
2008-12-04 12:25:00,22.67,22.73,22.65,22.68,21169.91643454039,10.6743,10.7025,10.6649,10.679,21169.9164
2008-12-04 12:30:00,22.7,22.73,22.67,22.72,20055.710306406687,10.6884,10.7025,10.6743,10.6978,20055.7103
2008-12-04 12:35:00,22.71,22.72,22.64,22.7,20473.537604456826,10.6931,10.6978,10.6602,10.6884,20473.5376
2008-12-04 12:40:00,22.69,22.75,22.68,22.74,12395.543175487466,10.6837,10.712,10.679,10.7073,12395.5432
2008-12-04 12:45:00,22.74,22.8,22.69,22.71,18384.401114206128,10.7073,10.7355,10.6837,10.6931,18384.4011
2008-12-04 12:50:00,22.7,22.7,22.63,22.67,14345.403899721448,10.6884,10.6884,10.6555,10.6743,14345.4039
2008-12-04 12:55:00,22.68,22.71,22.66,22.67,8356.545961002786,10.679,10.6931,10.6696,10.6743,8356.546
2008-12-04 13:00:00,22.66,22.66,22.6,22.64,21030.64066852368,10.6696,10.6696,10.6413,10.6602,21030.6407
2008-12-04 13:05:00,22.62,22.68,22.57,22.57,17827.298050139278,10.6507,10.679,10.6272,10.6272,17827.2981
2008-12-04 13:10:00,22.56,22.6,22.53,22.58,17548.74651810585,10.6225,10.6413,10.6084,10.6319,17548.7465
2008-12-04 13:15:00,22.58,22.62,22.57,22.6,12395.543175487466,10.6319,10.6507,10.6272,10.6413,12395.5432
2008-12-04 13:20:00,22.6,22.63,22.58,22.62,19220.05571030641,10.6413,10.6555,10.6319,10.6507,19220.0557
2008-12-04 13:25:00,22.62,22.63,22.54,22.54,18384.401114206128,10.6507,10.6555,10.6131,10.6131,18384.4011
2008-12-04 13:30:00,22.53,22.57,22.52,22.53,28412.25626740948,10.6084,10.6272,10.6037,10.6084,28412.2563
2008-12-04 13:35:00,22.55,22.62,22.55,22.6,35515.32033426184,10.6178,10.6507,10.6178,10.6413,35515.3203
2008-12-04 13:40:00,22.59,22.62,22.55,22.56,21169.91643454039,10.6366,10.6507,10.6178,10.6225,21169.9164
2008-12-04 13:45:00,22.57,22.72,22.56,22.69,39693.59331476323,10.6272,10.6978,10.6225,10.6837,39693.5933
2008-12-04 13:50:00,22.68,22.82,22.65,22.78,19916.43454038997,10.679,10.7449,10.6649,10.7261,19916.4345
2008-12-04 13:55:00,22.78,22.78,22.67,22.69,29805.013927576605,10.7261,10.7261,10.6743,10.6837,29805.0139
2008-12-04 14:00:00,22.68,22.75,22.68,22.7,9192.200557103064,10.679,10.712,10.679,10.6884,9192.2006
2008-12-04 14:05:00,22.7,22.75,22.66,22.7,21727.01949860724,10.6884,10.712,10.6696,10.6884,21727.0195
2008-12-04 14:10:00,22.71,22.74,22.68,22.7,24512.534818941505,10.6931,10.7073,10.679,10.6884,24512.5348
2008-12-04 14:15:00,22.69,22.69,22.6,22.65,29944.28969359332,10.6837,10.6837,10.6413,10.6649,29944.2897
2008-12-04 14:20:00,22.65,22.7,22.64,22.69,14066.852367688023,10.6649,10.6884,10.6602,10.6837,14066.8524
2008-12-04 14:25:00,22.69,22.69,22.61,22.67,34122.56267409471,10.6837,10.6837,10.646,10.6743,34122.5627
2008-12-04 14:30:00,22.67,22.78,22.66,22.77,43314.76323119777,10.6743,10.7261,10.6696,10.7214,43314.7632
2008-12-04 14:35:00,22.77,22.8,22.74,22.78,40947.07520891365,10.7214,10.7355,10.7073,10.7261,40947.0752
2008-12-04 14:40:00,22.77,22.8,22.62,22.62,47771.58774373259,10.7214,10.7355,10.6507,10.6507,47771.5877
2008-12-04 14:45:00,22.61,22.63,22.49,22.58,51114.20612813371,10.646,10.6555,10.5895,10.6319,51114.2061
2008-12-04 14:50:00,22.57,22.64,22.53,22.61,24651.810584958217,10.6272,10.6602,10.6084,10.646,24651.8106
2008-12-04 14:55:00,22.6,22.68,22.54,22.54,23676.880222841228,10.6413,10.679,10.6131,10.6131,23676.8802
2008-12-04 15:00:00,22.53,22.6,22.4,22.44,43314.76323119777,10.6084,10.6413,10.5472,10.566,43314.7632
2008-12-04 15:05:00,22.42,22.42,22.22,22.24,72701.94986072424,10.5566,10.5566,10.4624,10.4718,72701.9499
2008-12-04 15:10:00,22.24,22.27,22.09,22.09,60027.85515320335,10.4718,10.4859,10.4012,10.4012,60027.8552
2008-12-04 15:15:00,22.09,22.14,21.99,22.11,92479.1086350975,10.4012,10.4247,10.3541,10.4106,92479.1086
2008-12-04 15:20:00,22.11,22.13,21.96,22.01,76880.22284122564,10.4106,10.42,10.34,10.3635,76880.2228
2008-12-04 15:25:00,22.03,22.04,21.91,21.91,94986.07242339832,10.3729,10.3777,10.3164,10.3164,94986.0724
2008-12-04 15:30:00,21.91,21.99,21.82,21.88,94707.52089136493,10.3164,10.3541,10.2741,10.3023,94707.5209
2008-12-04 15:35:00,21.88,21.96,21.82,21.89,85793.87186629527,10.3023,10.34,10.2741,10.307,85793.8719
2008-12-04 15:40:00,21.89,22.01,21.83,21.98,187883.008356546,10.307,10.3635,10.2788,10.3494,187883.0084
2008-12-04 15:45:00,21.97,22.06,21.88,21.95,159749.30362116994,10.3447,10.3871,10.3023,10.3353,159749.3036
2008-12-04 15:50:00,21.95,21.99,21.88,21.96,135376.04456824512,10.3353,10.3541,10.3023,10.34,135376.0446
2008-12-04 15:55:00,21.96,22.19,21.92,22.12,249582.17270194984,10.34,10.4483,10.3211,10.4153,249582.1727
2008-12-05 09:30:00,21.89,21.89,21.61,21.78,25208.91364902507,10.307,10.307,10.1752,10.2552,25208.9136
2008-12-05 09:35:00,21.78,21.83,21.73,21.81,10306.406685236769,10.2552,10.2788,10.2317,10.2694,10306.4067
2008-12-05 09:40:00,21.83,21.94,21.75,21.76,35097.4930362117,10.2788,10.3306,10.2411,10.2458,35097.493
2008-12-05 09:45:00,21.74,21.76,21.54,21.54,55153.203342618384,10.2364,10.2458,10.1422,10.1422,55153.2033
2008-12-05 09:50:00,21.53,21.69,21.5,21.63,62395.543175487466,10.1375,10.2129,10.1234,10.1846,62395.5432
2008-12-05 09:55:00,21.63,21.65,21.48,21.54,49582.172701949865,10.1846,10.194,10.114,10.1422,49582.1727
2008-12-05 10:00:00,21.53,21.58,21.48,21.54,40668.52367688023,10.1375,10.1611,10.114,10.1422,40668.5237
2008-12-05 10:05:00,21.53,21.57,21.43,21.5,65041.78272980502,10.1375,10.1563,10.0904,10.1234,65041.7827
2008-12-05 10:10:00,21.5,21.54,21.42,21.46,29805.013927576605,10.1234,10.1422,10.0857,10.1046,29805.0139
2008-12-05 10:15:00,21.47,21.5,21.41,21.45,16713.091922005573,10.1093,10.1234,10.081,10.0998,16713.0919
2008-12-05 10:20:00,21.47,21.47,21.35,21.4,17270.194986072423,10.1093,10.1093,10.0528,10.0763,17270.195
2008-12-05 10:25:00,21.4,21.51,21.39,21.5,26323.119777158776,10.0763,10.1281,10.0716,10.1234,26323.1198
2008-12-05 10:30:00,21.48,21.51,21.47,21.5,27019.49860724234,10.114,10.1281,10.1093,10.1234,27019.4986
2008-12-05 10:35:00,21.49,21.49,21.27,21.31,42339.83286908078,10.1187,10.1187,10.0151,10.0339,42339.8329
2008-12-05 10:40:00,21.31,21.31,21.15,21.23,51671.30919220056,10.0339,10.0339,9.9586,9.9963,51671.3092
2008-12-05 10:45:00,21.22,21.28,21.19,21.27,48746.51810584959,9.9916,10.0198,9.9774,10.0151,48746.5181
2008-12-05 10:50:00,21.27,21.29,21.21,21.25,31476.32311977716,10.0151,10.0245,9.9868,10.0057,31476.3231
2008-12-05 10:55:00,21.25,21.34,21.25,21.3,23816.15598885794,10.0057,10.0481,10.0057,10.0292,23816.156
2008-12-05 11:00:00,21.3,21.3,21.2,21.25,37186.6295264624,10.0292,10.0292,9.9821,10.0057,37186.6295
2008-12-05 11:05:00,21.25,21.27,21.17,21.2,44289.69359331477,10.0057,10.0151,9.968,9.9821,44289.6936
2008-12-05 11:10:00,21.21,21.33,21.16,21.3,50835.654596100285,9.9868,10.0433,9.9633,10.0292,50835.6546
2008-12-05 11:15:00,21.29,21.33,21.17,21.22,30779.944289693594,10.0245,10.0433,9.968,9.9916,30779.9443
2008-12-05 11:20:00,21.22,21.24,21.15,21.18,20334.26183844012,9.9916,10.001,9.9586,9.9727,20334.2618
2008-12-05 11:25:00,21.18,21.21,21.17,21.2,17409.47075208914,9.9727,9.9868,9.968,9.9821,17409.4708
2008-12-05 11:30:00,21.2,21.22,21.15,21.21,16016.713091922007,9.9821,9.9916,9.9586,9.9868,16016.7131
2008-12-05 11:35:00,21.22,21.27,21.17,21.27,14206.128133704737,9.9916,10.0151,9.968,10.0151,14206.1281
2008-12-05 11:40:00,21.27,21.38,21.25,21.29,15041.782729805014,10.0151,10.0669,10.0057,10.0245,15041.7827
2008-12-05 11:45:00,21.29,21.33,21.27,21.33,5849.58217270195,10.0245,10.0433,10.0151,10.0433,5849.5822
2008-12-05 11:50:00,21.35,21.52,21.35,21.5,14484.679665738162,10.0528,10.1328,10.0528,10.1234,14484.6797
2008-12-05 11:55:00,21.51,21.51,21.44,21.45,12395.543175487466,10.1281,10.1281,10.0951,10.0998,12395.5432
2008-12-05 12:00:00,21.46,21.53,21.46,21.51,22562.674094707523,10.1046,10.1375,10.1046,10.1281,22562.6741
2008-12-05 12:05:00,21.47,21.54,21.46,21.54,17827.298050139278,10.1093,10.1422,10.1046,10.1422,17827.2981
2008-12-05 12:10:00,21.54,21.54,21.48,21.51,10167.130919220055,10.1422,10.1422,10.114,10.1281,10167.1309
2008-12-05 12:15:00,21.5,21.54,21.45,21.54,10863.50974930362,10.1234,10.1422,10.0998,10.1422,10863.5097
2008-12-05 12:20:00,21.55,21.58,21.53,21.53,16991.643454038996,10.1469,10.1611,10.1375,10.1375,16991.6435
2008-12-05 12:25:00,21.53,21.63,21.51,21.63,15598.885793871868,10.1375,10.1846,10.1281,10.1846,15598.8858
2008-12-05 12:30:00,21.62,21.62,21.5,21.5,20612.813370473537,10.1799,10.1799,10.1234,10.1234,20612.8134
2008-12-05 12:35:00,21.47,21.49,21.46,21.48,6128.133704735376,10.1093,10.1187,10.1046,10.114,6128.1337
2008-12-05 12:40:00,21.48,21.48,21.39,21.45,13231.197771587744,10.114,10.114,10.0716,10.0998,13231.1978
2008-12-05 12:45:00,21.45,21.5,21.43,21.48,12256.267409470753,10.0998,10.1234,10.0904,10.114,12256.2674
2008-12-05 12:50:00,21.49,21.5,21.44,21.45,12534.81894150418,10.1187,10.1234,10.0951,10.0998,12534.8189
2008-12-05 12:55:00,21.46,21.5,21.43,21.47,43593.3147632312,10.1046,10.1234,10.0904,10.1093,43593.3148
2008-12-05 13:00:00,21.48,21.5,21.46,21.48,49303.621169916434,10.114,10.1234,10.1046,10.114,49303.6212
2008-12-05 13:05:00,21.48,21.58,21.48,21.58,36072.42339832869,10.114,10.1611,10.114,10.1611,36072.4234
2008-12-05 13:10:00,21.58,21.67,21.57,21.63,20752.089136490253,10.1611,10.2034,10.1563,10.1846,20752.0891
2008-12-05 13:15:00,21.63,21.69,21.56,21.56,27298.05013927577,10.1846,10.2129,10.1516,10.1516,27298.0501
2008-12-05 13:20:00,21.58,21.6,21.53,21.55,34540.38997214485,10.1611,10.1705,10.1375,10.1469,34540.39
2008-12-05 13:25:00,21.55,21.59,21.49,21.49,29108.63509749304,10.1469,10.1658,10.1187,10.1187,29108.6351
2008-12-05 13:30:00,21.49,21.61,21.48,21.55,22423.398328690808,10.1187,10.1752,10.114,10.1469,22423.3983
2008-12-05 13:35:00,21.56,21.57,21.49,21.57,35097.4930362117,10.1516,10.1563,10.1187,10.1563,35097.493
2008-12-05 13:40:00,21.55,21.66,21.5,21.64,29387.186629526463,10.1469,10.1987,10.1234,10.1893,29387.1866
2008-12-05 13:45:00,21.67,21.79,21.67,21.75,27298.05013927577,10.2034,10.2599,10.2034,10.2411,27298.0501
2008-12-05 13:50:00,21.74,21.82,21.73,21.76,41364.902506963794,10.2364,10.2741,10.2317,10.2458,41364.9025
2008-12-05 13:55:00,21.76,21.91,21.76,21.81,26462.395543175488,10.2458,10.3164,10.2458,10.2694,26462.3955
2008-12-05 14:00:00,21.81,21.91,21.81,21.84,31754.874651810587,10.2694,10.3164,10.2694,10.2835,31754.8747
2008-12-05 14:05:00,21.83,21.88,21.78,21.78,25487.4651810585,10.2788,10.3023,10.2552,10.2552,25487.4652
2008-12-05 14:10:00,21.76,21.76,21.71,21.72,17688.022284122562,10.2458,10.2458,10.2223,10.227,17688.0223
2008-12-05 14:15:00,21.73,21.78,21.67,21.71,31058.49582172702,10.2317,10.2552,10.2034,10.2223,31058.4958
2008-12-05 14:20:00,21.72,21.83,21.71,21.8,40947.07520891365,10.227,10.2788,10.2223,10.2646,40947.0752
2008-12-05 14:25:00,21.83,21.86,21.76,21.78,19498.60724233984,10.2788,10.2929,10.2458,10.2552,19498.6072
2008-12-05 14:30:00,21.78,21.89,21.73,21.89,22423.398328690808,10.2552,10.307,10.2317,10.307,22423.3983
2008-12-05 14:35:00,21.89,22.01,21.89,22.01,28690.807799442897,10.307,10.3635,10.307,10.3635,28690.8078
2008-12-05 14:40:00,22.03,22.18,22.03,22.18,43871.86629526463,10.3729,10.4436,10.3729,10.4436,43871.8663
2008-12-05 14:45:00,22.19,22.47,22.19,22.42,99721.44846796658,10.4483,10.5801,10.4483,10.5566,99721.4485
2008-12-05 14:50:00,22.42,22.43,22.25,22.25,87604.45682451254,10.5566,10.5613,10.4765,10.4765,87604.4568
2008-12-05 14:55:00,22.27,22.31,22.16,22.22,118662.95264623956,10.4859,10.5048,10.4342,10.4624,118662.9526
2008-12-05 15:00:00,22.22,22.25,22.04,22.09,117688.02228412256,10.4624,10.4765,10.3777,10.4012,117688.0223
2008-12-05 15:05:00,22.09,22.13,21.98,22.04,69359.33147632312,10.4012,10.42,10.3494,10.3777,69359.3315
2008-12-05 15:10:00,22.03,22.19,22.01,22.16,40668.52367688023,10.3729,10.4483,10.3635,10.4342,40668.5237
2008-12-05 15:15:00,22.17,22.36,22.15,22.26,61142.06128133705,10.4389,10.5283,10.4294,10.4812,61142.0613
2008-12-05 15:20:00,22.24,22.26,22.14,22.22,42757.66016713092,10.4718,10.4812,10.4247,10.4624,42757.6602
2008-12-05 15:25:00,22.2,22.27,22.16,22.18,85376.04456824512,10.453,10.4859,10.4342,10.4436,85376.0446
2008-12-05 15:30:00,22.18,22.3,22.17,22.23,131476.32311977717,10.4436,10.5001,10.4389,10.4671,131476.3231
2008-12-05 15:35:00,22.23,22.41,22.19,22.35,136490.25069637885,10.4671,10.5519,10.4483,10.5236,136490.2507
2008-12-05 15:40:00,22.37,22.49,22.34,22.46,106406.6852367688,10.533,10.5895,10.5189,10.5754,106406.6852
2008-12-05 15:45:00,22.47,22.64,22.42,22.51,108774.37325905293,10.5801,10.6602,10.5566,10.599,108774.3733
2008-12-05 15:50:00,22.51,22.52,22.39,22.46,111281.33704735377,10.599,10.6037,10.5425,10.5754,111281.337
2008-12-05 15:55:00,22.46,22.55,22.42,22.49,167409.47075208914,10.5754,10.6178,10.5566,10.5895,167409.4708
2008-12-08 09:30:00,23.02,23.17,22.79,22.98,39693.59331476323,10.8391,10.9097,10.7308,10.8203,39693.5933
2008-12-08 09:35:00,22.98,22.99,22.72,22.85,59749.30362116992,10.8203,10.825,10.6978,10.759,59749.3036
2008-12-08 09:40:00,22.83,22.9,22.79,22.88,30362.116991643456,10.7496,10.7826,10.7308,10.7732,30362.117
2008-12-08 09:45:00,22.86,23.05,22.85,23.0,75208.91364902507,10.7638,10.8532,10.759,10.8297,75208.9136
2008-12-08 09:50:00,22.99,23.07,22.93,22.94,29665.73816155989,10.825,10.8626,10.7967,10.8014,29665.7382
2008-12-08 09:55:00,22.93,22.98,22.83,22.85,22144.846796657384,10.7967,10.8203,10.7496,10.759,22144.8468
2008-12-08 10:00:00,22.87,23.0,22.86,22.97,20473.537604456826,10.7685,10.8297,10.7638,10.8155,20473.5376
2008-12-08 10:05:00,22.98,23.08,22.96,23.08,20612.813370473537,10.8203,10.8673,10.8108,10.8673,20612.8134
2008-12-08 10:10:00,23.07,23.08,22.95,22.98,21727.01949860724,10.8626,10.8673,10.8061,10.8203,21727.0195
2008-12-08 10:15:00,22.97,23.05,22.95,23.01,33704.73537604457,10.8155,10.8532,10.8061,10.8344,33704.7354
2008-12-08 10:20:00,22.99,23.07,22.95,23.04,19359.33147632312,10.825,10.8626,10.8061,10.8485,19359.3315
2008-12-08 10:25:00,23.03,23.11,22.98,23.02,27298.05013927577,10.8438,10.8815,10.8203,10.8391,27298.0501
2008-12-08 10:30:00,23.05,23.11,23.03,23.08,18941.504178272982,10.8532,10.8815,10.8438,10.8673,18941.5042
2008-12-08 10:35:00,23.08,23.13,23.0,23.11,11281.337047353762,10.8673,10.8909,10.8297,10.8815,11281.337
2008-12-08 10:40:00,23.11,23.16,23.05,23.08,12952.64623955432,10.8815,10.905,10.8532,10.8673,12952.6462
2008-12-08 10:45:00,23.08,23.16,23.05,23.11,26323.119777158776,10.8673,10.905,10.8532,10.8815,26323.1198
2008-12-08 10:50:00,23.1,23.17,23.1,23.13,11559.888579387189,10.8768,10.9097,10.8768,10.8909,11559.8886
2008-12-08 10:55:00,23.11,23.15,23.01,23.06,18245.125348189416,10.8815,10.9003,10.8344,10.8579,18245.1253
2008-12-08 11:00:00,23.06,23.13,23.06,23.08,10027.855153203343,10.8579,10.8909,10.8579,10.8673,10027.8552
2008-12-08 11:05:00,23.1,23.1,22.98,23.0,15320.33426183844,10.8768,10.8768,10.8203,10.8297,15320.3343
2008-12-08 11:10:00,23.0,23.01,22.95,22.95,26601.671309192203,10.8297,10.8344,10.8061,10.8061,26601.6713
2008-12-08 11:15:00,22.96,23.0,22.9,22.99,11281.337047353762,10.8108,10.8297,10.7826,10.825,11281.337
2008-12-08 11:20:00,22.99,23.05,22.96,23.01,13231.197771587744,10.825,10.8532,10.8108,10.8344,13231.1978
2008-12-08 11:25:00,23.02,23.03,22.97,22.99,13649.025069637884,10.8391,10.8438,10.8155,10.825,13649.0251
2008-12-08 11:30:00,23.0,23.05,22.99,23.0,17270.194986072423,10.8297,10.8532,10.825,10.8297,17270.195
2008-12-08 11:35:00,23.0,23.01,22.9,22.94,27158.774373259053,10.8297,10.8344,10.7826,10.8014,27158.7744
2008-12-08 11:40:00,22.94,22.94,22.83,22.83,21448.46796657382,10.8014,10.8014,10.7496,10.7496,21448.468
2008-12-08 11:45:00,22.85,22.91,22.83,22.89,22284.122562674096,10.759,10.7873,10.7496,10.7779,22284.1226
2008-12-08 11:50:00,22.9,22.93,22.86,22.93,14206.128133704737,10.7826,10.7967,10.7638,10.7967,14206.1281
2008-12-08 11:55:00,22.92,22.94,22.81,22.81,31754.874651810587,10.792,10.8014,10.7402,10.7402,31754.8747
2008-12-08 12:00:00,22.83,22.89,22.83,22.87,19777.15877437326,10.7496,10.7779,10.7496,10.7685,19777.1588
2008-12-08 12:05:00,22.88,22.89,22.77,22.8,35654.596100278555,10.7732,10.7779,10.7214,10.7355,35654.5961
2008-12-08 12:10:00,22.8,22.88,22.77,22.88,28690.807799442897,10.7355,10.7732,10.7214,10.7732,28690.8078
2008-12-08 12:15:00,22.88,22.9,22.84,22.86,34540.38997214485,10.7732,10.7826,10.7543,10.7638,34540.39
2008-12-08 12:20:00,22.86,22.97,22.86,22.93,27855.15320334262,10.7638,10.8155,10.7638,10.7967,27855.1532
2008-12-08 12:25:00,22.93,23.01,22.93,22.98,33426.183844011146,10.7967,10.8344,10.7967,10.8203,33426.1838
2008-12-08 12:30:00,22.98,22.98,22.85,22.86,16016.713091922007,10.8203,10.8203,10.759,10.7638,16016.7131
2008-12-08 12:35:00,22.88,22.9,22.8,22.83,21587.74373259053,10.7732,10.7826,10.7355,10.7496,21587.7437
2008-12-08 12:40:00,22.83,22.83,22.8,22.82,12952.64623955432,10.7496,10.7496,10.7355,10.7449,12952.6462
2008-12-08 12:45:00,22.85,22.93,22.82,22.83,21448.46796657382,10.759,10.7967,10.7449,10.7496,21448.468
2008-12-08 12:50:00,22.83,22.87,22.73,22.79,32033.42618384401,10.7496,10.7685,10.7025,10.7308,32033.4262
2008-12-08 12:55:00,22.77,22.84,22.75,22.75,20055.710306406687,10.7214,10.7543,10.712,10.712,20055.7103
2008-12-08 13:00:00,22.75,22.83,22.73,22.78,52228.41225626741,10.712,10.7496,10.7025,10.7261,52228.4123
2008-12-08 13:05:00,22.78,22.81,22.77,22.79,29387.186629526463,10.7261,10.7402,10.7214,10.7308,29387.1866
2008-12-08 13:10:00,22.78,22.81,22.7,22.7,34122.56267409471,10.7261,10.7402,10.6884,10.6884,34122.5627
2008-12-08 13:15:00,22.68,22.7,22.57,22.57,34818.94150417828,10.679,10.6884,10.6272,10.6272,34818.9415
2008-12-08 13:20:00,22.57,22.67,22.52,22.65,38997.21448467967,10.6272,10.6743,10.6037,10.6649,38997.2145
2008-12-08 13:25:00,22.65,22.77,22.65,22.7,34958.21727019499,10.6649,10.7214,10.6649,10.6884,34958.2173
2008-12-08 13:30:00,22.69,22.7,22.52,22.54,57103.06406685237,10.6837,10.6884,10.6037,10.6131,57103.0641
2008-12-08 13:35:00,22.55,22.56,22.43,22.52,63091.92200557103,10.6178,10.6225,10.5613,10.6037,63091.922
2008-12-08 13:40:00,22.51,22.55,22.5,22.55,32869.08077994429,10.599,10.6178,10.5942,10.6178,32869.0808
2008-12-08 13:45:00,22.55,22.55,22.48,22.49,32590.529247910865,10.6178,10.6178,10.5848,10.5895,32590.5292
2008-12-08 13:50:00,22.5,22.52,22.44,22.47,30640.668523676883,10.5942,10.6037,10.566,10.5801,30640.6685
2008-12-08 13:55:00,22.5,22.61,22.43,22.56,51253.48189415042,10.5942,10.646,10.5613,10.6225,51253.4819
2008-12-08 14:00:00,22.57,22.65,22.55,22.65,25766.01671309192,10.6272,10.6649,10.6178,10.6649,25766.0167
2008-12-08 14:05:00,22.65,22.67,22.62,22.62,26044.56824512535,10.6649,10.6743,10.6507,10.6507,26044.5682
2008-12-08 14:10:00,22.62,22.62,22.6,22.61,30222.841225626744,10.6507,10.6507,10.6413,10.646,30222.8412
2008-12-08 14:15:00,22.61,22.62,22.57,22.6,26740.947075208915,10.646,10.6507,10.6272,10.6413,26740.9471
2008-12-08 14:20:00,22.6,22.67,22.6,22.65,64206.12813370474,10.6413,10.6743,10.6413,10.6649,64206.1281
2008-12-08 14:25:00,22.66,22.68,22.58,22.61,34261.83844011142,10.6696,10.679,10.6319,10.646,34261.8384
2008-12-08 14:30:00,22.61,22.62,22.54,22.55,33704.73537604457,10.646,10.6507,10.6131,10.6178,33704.7354
2008-12-08 14:35:00,22.55,22.57,22.51,22.54,35236.76880222841,10.6178,10.6272,10.599,10.6131,35236.7688
2008-12-08 14:40:00,22.56,22.57,22.52,22.53,51532.03342618384,10.6225,10.6272,10.6037,10.6084,51532.0334
2008-12-08 14:45:00,22.53,22.67,22.47,22.6,60863.50974930362,10.6084,10.6743,10.5801,10.6413,60863.5097
2008-12-08 14:50:00,22.6,22.65,22.57,22.6,83844.01114206128,10.6413,10.6649,10.6272,10.6413,83844.0111
2008-12-08 14:55:00,22.6,22.75,22.6,22.72,53621.16991643454,10.6413,10.712,10.6413,10.6978,53621.1699
2008-12-08 15:00:00,22.72,22.76,22.68,22.75,45682.45125348189,10.6978,10.7167,10.679,10.712,45682.4513
2008-12-08 15:05:00,22.75,22.8,22.66,22.78,49025.06963788301,10.712,10.7355,10.6696,10.7261,49025.0696
2008-12-08 15:10:00,22.78,22.8,22.71,22.76,43454.03899721448,10.7261,10.7355,10.6931,10.7167,43454.039
2008-12-08 15:15:00,22.76,22.78,22.7,22.73,56685.23676880224,10.7167,10.7261,10.6884,10.7025,56685.2368
2008-12-08 15:20:00,22.73,22.79,22.65,22.68,53203.342618384406,10.7025,10.7308,10.6649,10.679,53203.3426
2008-12-08 15:25:00,22.67,22.71,22.6,22.62,79944.28969359332,10.6743,10.6931,10.6413,10.6507,79944.2897
2008-12-08 15:30:00,22.62,22.66,22.59,22.6,78412.25626740948,10.6507,10.6696,10.6366,10.6413,78412.2563
2008-12-08 15:35:00,22.6,22.65,22.58,22.58,129108.63509749304,10.6413,10.6649,10.6319,10.6319,129108.6351
2008-12-08 15:40:00,22.57,22.67,22.57,22.6,89832.86908077994,10.6272,10.6743,10.6272,10.6413,89832.8691
2008-12-08 15:45:00,22.6,22.65,22.48,22.52,148885.7938718663,10.6413,10.6649,10.5848,10.6037,148885.7939
2008-12-08 15:50:00,22.53,22.59,22.49,22.52,146935.9331476323,10.6084,10.6366,10.5895,10.6037,146935.9331
2008-12-08 15:55:00,22.52,22.6,22.49,22.54,223676.8802228412,10.6037,10.6413,10.5895,10.6131,223676.8802
2008-12-09 09:30:00,22.47,22.66,22.47,22.65,63091.92200557103,10.5801,10.6696,10.5801,10.6649,63091.922
2008-12-09 09:35:00,22.64,22.83,22.55,22.82,94846.79665738162,10.6602,10.7496,10.6178,10.7449,94846.7967
2008-12-09 09:40:00,22.82,22.82,22.67,22.79,52785.51532033426,10.7449,10.7449,10.6743,10.7308,52785.5153
2008-12-09 09:45:00,22.8,22.9,22.79,22.83,29108.63509749304,10.7355,10.7826,10.7308,10.7496,29108.6351
2008-12-09 09:50:00,22.85,22.88,22.8,22.85,55153.203342618384,10.759,10.7732,10.7355,10.759,55153.2033
2008-12-09 09:55:00,22.87,22.9,22.83,22.85,35515.32033426184,10.7685,10.7826,10.7496,10.759,35515.3203
2008-12-09 10:00:00,22.85,23.0,22.85,22.98,34958.21727019499,10.759,10.8297,10.759,10.8203,34958.2173
2008-12-09 10:05:00,22.97,23.03,22.89,22.95,37186.6295264624,10.8155,10.8438,10.7779,10.8061,37186.6295
2008-12-09 10:10:00,22.97,23.07,22.97,23.05,28412.25626740948,10.8155,10.8626,10.8155,10.8532,28412.2563
2008-12-09 10:15:00,23.05,23.18,23.05,23.15,79944.28969359332,10.8532,10.9144,10.8532,10.9003,79944.2897
2008-12-09 10:20:00,23.16,23.24,23.05,23.15,55571.03064066853,10.905,10.9427,10.8532,10.9003,55571.0306
2008-12-09 10:25:00,23.15,23.26,23.14,23.24,36908.07799442897,10.9003,10.9521,10.8956,10.9427,36908.078
2008-12-09 10:30:00,23.26,23.3,23.23,23.29,24791.08635097493,10.9521,10.9709,10.938,10.9662,24791.0864
2008-12-09 10:35:00,23.28,23.39,23.28,23.33,34401.114206128135,10.9615,11.0133,10.9615,10.9851,34401.1142
2008-12-09 10:40:00,23.33,23.35,23.26,23.31,39554.31754874652,10.9851,10.9945,10.9521,10.9756,39554.3175
2008-12-09 10:45:00,23.32,23.39,23.23,23.23,19359.33147632312,10.9803,11.0133,10.938,10.938,19359.3315
2008-12-09 10:50:00,23.23,23.28,23.15,23.18,26740.947075208915,10.938,10.9615,10.9003,10.9144,26740.9471
2008-12-09 10:55:00,23.18,23.26,23.15,23.19,9470.752089136491,10.9144,10.9521,10.9003,10.9191,9470.7521
2008-12-09 11:00:00,23.21,23.38,23.21,23.26,44150.41782729805,10.9286,11.0086,10.9286,10.9521,44150.4178
2008-12-09 11:05:00,23.24,23.26,23.21,23.21,14902.506963788304,10.9427,10.9521,10.9286,10.9286,14902.507
2008-12-09 11:10:00,23.21,23.23,23.2,23.22,16573.816155988858,10.9286,10.938,10.9238,10.9333,16573.8162
2008-12-09 11:15:00,23.23,23.23,23.1,23.12,27298.05013927577,10.938,10.938,10.8768,10.8862,27298.0501
2008-12-09 11:20:00,23.11,23.14,23.05,23.06,24512.534818941505,10.8815,10.8956,10.8532,10.8579,24512.5348
2008-12-09 11:25:00,23.06,23.1,23.03,23.03,30779.944289693594,10.8579,10.8768,10.8438,10.8438,30779.9443
2008-12-09 11:30:00,23.03,23.17,23.03,23.16,33565.45961002786,10.8438,10.9097,10.8438,10.905,33565.4596
2008-12-09 11:35:00,23.18,23.25,23.16,23.17,60167.13091922006,10.9144,10.9474,10.905,10.9097,60167.1309
2008-12-09 11:40:00,23.18,23.23,23.17,23.21,27994.42896935933,10.9144,10.938,10.9097,10.9286,27994.429
2008-12-09 11:45:00,23.21,23.3,23.21,23.21,26740.947075208915,10.9286,10.9709,10.9286,10.9286,26740.9471
2008-12-09 11:50:00,23.22,23.28,23.21,23.25,26183.844011142064,10.9333,10.9615,10.9286,10.9474,26183.844
2008-12-09 11:55:00,23.26,23.37,23.26,23.33,38440.11142061282,10.9521,11.0039,10.9521,10.9851,38440.1114
2008-12-09 12:00:00,23.34,23.42,23.33,23.4,33983.28690807799,10.9898,11.0274,10.9851,11.018,33983.2869
2008-12-09 12:05:00,23.41,23.45,23.38,23.42,39136.490250696384,11.0227,11.0416,11.0086,11.0274,39136.4903
2008-12-09 12:10:00,23.41,23.44,23.37,23.41,22841.225626740947,11.0227,11.0368,11.0039,11.0227,22841.2256
2008-12-09 12:15:00,23.41,23.44,23.36,23.43,46657.38161559889,11.0227,11.0368,10.9992,11.0321,46657.3816
2008-12-09 12:20:00,23.43,23.43,23.23,23.24,41643.45403899722,11.0321,11.0321,10.938,10.9427,41643.454
2008-12-09 12:25:00,23.24,23.25,23.19,23.2,32451.25348189416,10.9427,10.9474,10.9191,10.9238,32451.2535
2008-12-09 12:30:00,23.21,23.23,23.16,23.2,34122.56267409471,10.9286,10.938,10.905,10.9238,34122.5627
2008-12-09 12:35:00,23.2,23.3,23.2,23.27,22144.846796657384,10.9238,10.9709,10.9238,10.9568,22144.8468
2008-12-09 12:40:00,23.27,23.28,23.21,23.23,25069.63788300836,10.9568,10.9615,10.9286,10.938,25069.6379
2008-12-09 12:45:00,23.23,23.26,23.18,23.23,13509.74930362117,10.938,10.9521,10.9144,10.938,13509.7493
2008-12-09 12:50:00,23.24,23.29,23.23,23.26,27994.42896935933,10.9427,10.9662,10.938,10.9521,27994.429
2008-12-09 12:55:00,23.28,23.28,23.13,23.15,27158.774373259053,10.9615,10.9615,10.8909,10.9003,27158.7744
2008-12-09 13:00:00,23.16,23.16,23.03,23.08,27994.42896935933,10.905,10.905,10.8438,10.8673,27994.429
2008-12-09 13:05:00,23.08,23.13,23.03,23.11,23398.3286908078,10.8673,10.8909,10.8438,10.8815,23398.3287
2008-12-09 13:10:00,23.11,23.14,23.05,23.05,28412.25626740948,10.8815,10.8956,10.8532,10.8532,28412.2563
2008-12-09 13:15:00,23.05,23.06,22.95,22.98,33286.908077994434,10.8532,10.8579,10.8061,10.8203,33286.9081
2008-12-09 13:20:00,22.98,23.06,22.95,23.05,49442.89693593315,10.8203,10.8579,10.8061,10.8532,49442.8969
2008-12-09 13:25:00,23.06,23.08,23.01,23.05,26183.844011142064,10.8579,10.8673,10.8344,10.8532,26183.844
2008-12-09 13:30:00,23.06,23.15,23.05,23.1,61838.44011142062,10.8579,10.9003,10.8532,10.8768,61838.4401
2008-12-09 13:35:00,23.11,23.13,23.03,23.13,28272.98050139276,10.8815,10.8909,10.8438,10.8909,28272.9805
2008-12-09 13:40:00,23.12,23.13,23.05,23.05,18662.952646239555,10.8862,10.8909,10.8532,10.8532,18662.9526
2008-12-09 13:45:00,23.05,23.12,23.03,23.11,49860.72423398329,10.8532,10.8862,10.8438,10.8815,49860.7242
2008-12-09 13:50:00,23.11,23.13,23.05,23.05,22005.57103064067,10.8815,10.8909,10.8532,10.8532,22005.571
2008-12-09 13:55:00,23.05,23.1,23.0,23.05,23398.3286908078,10.8532,10.8768,10.8297,10.8532,23398.3287
2008-12-09 14:00:00,23.02,23.05,22.97,23.0,29805.013927576605,10.8391,10.8532,10.8155,10.8297,29805.0139
2008-12-09 14:05:00,23.0,23.0,22.89,22.91,49582.172701949865,10.8297,10.8297,10.7779,10.7873,49582.1727
2008-12-09 14:10:00,22.91,22.92,22.87,22.89,28551.532033426185,10.7873,10.792,10.7685,10.7779,28551.532
2008-12-09 14:15:00,22.89,22.9,22.83,22.86,23398.3286908078,10.7779,10.7826,10.7496,10.7638,23398.3287
2008-12-09 14:20:00,22.84,22.86,22.75,22.79,58356.54596100279,10.7543,10.7638,10.712,10.7308,58356.546
2008-12-09 14:25:00,22.8,22.8,22.69,22.75,28412.25626740948,10.7355,10.7355,10.6837,10.712,28412.2563
2008-12-09 14:30:00,22.73,22.73,22.65,22.67,35236.76880222841,10.7025,10.7025,10.6649,10.6743,35236.7688
2008-12-09 14:35:00,22.67,22.72,22.67,22.7,32033.42618384401,10.6743,10.6978,10.6743,10.6884,32033.4262
2008-12-09 14:40:00,22.69,22.75,22.69,22.71,25626.74094707521,10.6837,10.712,10.6837,10.6931,25626.7409
2008-12-09 14:45:00,22.72,22.78,22.66,22.76,34818.94150417828,10.6978,10.7261,10.6696,10.7167,34818.9415
2008-12-09 14:50:00,22.76,22.83,22.72,22.77,45961.00278551533,10.7167,10.7496,10.6978,10.7214,45961.0028
2008-12-09 14:55:00,22.79,22.95,22.79,22.93,38997.21448467967,10.7308,10.8061,10.7308,10.7967,38997.2145
2008-12-09 15:00:00,22.93,23.08,22.93,23.03,62534.818941504185,10.7967,10.8673,10.7967,10.8438,62534.8189
2008-12-09 15:05:00,23.04,23.1,22.93,23.07,54456.82451253482,10.8485,10.8768,10.7967,10.8626,54456.8245
2008-12-09 15:10:00,23.07,23.08,22.93,22.95,51392.75766016713,10.8626,10.8673,10.7967,10.8061,51392.7577
2008-12-09 15:15:00,22.95,23.06,22.92,23.06,40389.9721448468,10.8061,10.8579,10.792,10.8579,40389.9721
2008-12-09 15:20:00,23.08,23.12,22.93,22.95,55710.30640668524,10.8673,10.8862,10.7967,10.8061,55710.3064
2008-12-09 15:25:00,22.95,22.97,22.85,22.85,85515.32033426184,10.8061,10.8155,10.759,10.759,85515.3203
2008-12-09 15:30:00,22.84,22.94,22.77,22.9,82869.0807799443,10.7543,10.8014,10.7214,10.7826,82869.0808
2008-12-09 15:35:00,22.91,22.97,22.82,22.92,89972.14484679667,10.7873,10.8155,10.7449,10.792,89972.1448
2008-12-09 15:40:00,22.9,23.03,22.88,22.95,75766.01671309193,10.7826,10.8438,10.7732,10.8061,75766.0167
2008-12-09 15:45:00,22.95,23.02,22.88,22.9,72841.22562674095,10.8061,10.8391,10.7732,10.7826,72841.2256
2008-12-09 15:50:00,22.88,22.91,22.83,22.83,97214.48467966574,10.7732,10.7873,10.7496,10.7496,97214.4847
2008-12-09 15:55:00,22.83,22.88,22.77,22.85,141504.1782729805,10.7496,10.7732,10.7214,10.759,141504.1783
2008-12-10 09:30:00,23.07,23.11,22.81,22.84,43871.86629526463,10.8626,10.8815,10.7402,10.7543,43871.8663
2008-12-10 09:35:00,22.81,23.08,22.81,23.05,33426.183844011146,10.7402,10.8673,10.7402,10.8532,33426.1838
2008-12-10 09:40:00,23.02,23.09,22.94,23.05,28690.807799442897,10.8391,10.8721,10.8014,10.8532,28690.8078
2008-12-10 09:45:00,23.04,23.07,22.98,23.07,41364.902506963794,10.8485,10.8626,10.8203,10.8626,41364.9025
2008-12-10 09:50:00,23.05,23.07,22.98,23.01,29944.28969359332,10.8532,10.8626,10.8203,10.8344,29944.2897
2008-12-10 09:55:00,22.99,23.03,22.98,22.98,28272.98050139276,10.825,10.8438,10.8203,10.8203,28272.9805
2008-12-10 10:00:00,22.98,23.06,22.94,23.05,37743.73259052925,10.8203,10.8579,10.8014,10.8532,37743.7326
2008-12-10 10:05:00,23.08,23.08,22.95,23.0,33844.01114206128,10.8673,10.8673,10.8061,10.8297,33844.0111
2008-12-10 10:10:00,23.0,23.12,23.0,23.12,23816.15598885794,10.8297,10.8862,10.8297,10.8862,23816.156
2008-12-10 10:15:00,23.1,23.21,23.1,23.17,23816.15598885794,10.8768,10.9286,10.8768,10.9097,23816.156
2008-12-10 10:20:00,23.16,23.18,23.13,23.15,17409.47075208914,10.905,10.9144,10.8909,10.9003,17409.4708
2008-12-10 10:25:00,23.13,23.15,23.08,23.12,22980.501392757666,10.8909,10.9003,10.8673,10.8862,22980.5014
2008-12-10 10:30:00,23.11,23.18,23.1,23.18,17688.022284122562,10.8815,10.9144,10.8768,10.9144,17688.0223
2008-12-10 10:35:00,23.18,23.19,23.08,23.12,47075.20891364903,10.9144,10.9191,10.8673,10.8862,47075.2089
2008-12-10 10:40:00,23.11,23.16,22.99,22.99,32590.529247910865,10.8815,10.905,10.825,10.825,32590.5292
2008-12-10 10:45:00,22.99,23.02,22.94,22.95,35097.4930362117,10.825,10.8391,10.8014,10.8061,35097.493
2008-12-10 10:50:00,22.95,22.98,22.91,22.93,38440.11142061282,10.8061,10.8203,10.7873,10.7967,38440.1114
2008-12-10 10:55:00,22.93,23.0,22.93,22.93,26462.395543175488,10.7967,10.8297,10.7967,10.7967,26462.3955
2008-12-10 11:00:00,22.93,23.05,22.93,23.03,21448.46796657382,10.7967,10.8532,10.7967,10.8438,21448.468
2008-12-10 11:05:00,23.03,23.08,22.96,22.96,39693.59331476323,10.8438,10.8673,10.8108,10.8108,39693.5933
2008-12-10 11:10:00,22.96,23.0,22.94,22.97,15598.885793871868,10.8108,10.8297,10.8014,10.8155,15598.8858
2008-12-10 11:15:00,22.97,23.03,22.95,23.02,34818.94150417828,10.8155,10.8438,10.8061,10.8391,34818.9415
2008-12-10 11:20:00,23.0,23.03,22.98,22.98,28412.25626740948,10.8297,10.8438,10.8203,10.8203,28412.2563
2008-12-10 11:25:00,23.0,23.03,22.98,23.01,23119.777158774374,10.8297,10.8438,10.8203,10.8344,23119.7772
2008-12-10 11:30:00,23.02,23.14,23.0,23.09,14763.231197771587,10.8391,10.8956,10.8297,10.8721,14763.2312
2008-12-10 11:35:00,23.09,23.14,23.08,23.13,30501.392757660167,10.8721,10.8956,10.8673,10.8909,30501.3928
2008-12-10 11:40:00,23.12,23.16,23.1,23.13,29387.186629526463,10.8862,10.905,10.8768,10.8909,29387.1866
2008-12-10 11:45:00,23.13,23.26,23.13,23.22,27019.49860724234,10.8909,10.9521,10.8909,10.9333,27019.4986
2008-12-10 11:50:00,23.21,23.25,23.18,23.18,19080.77994428969,10.9286,10.9474,10.9144,10.9144,19080.7799
2008-12-10 11:55:00,23.18,23.21,23.08,23.08,20194.9860724234,10.9144,10.9286,10.8673,10.8673,20194.9861
2008-12-10 12:00:00,23.09,23.11,23.07,23.1,9052.924791086352,10.8721,10.8815,10.8626,10.8768,9052.9248
2008-12-10 12:05:00,23.08,23.16,23.06,23.11,16852.367688022285,10.8673,10.905,10.8579,10.8815,16852.3677
2008-12-10 12:10:00,23.11,23.28,23.11,23.23,30640.668523676883,10.8815,10.9615,10.8815,10.938,30640.6685
2008-12-10 12:15:00,23.23,23.24,23.12,23.13,31337.04735376045,10.938,10.9427,10.8862,10.8909,31337.0474
2008-12-10 12:20:00,23.14,23.16,23.02,23.05,15041.782729805014,10.8956,10.905,10.8391,10.8532,15041.7827
2008-12-10 12:25:00,23.05,23.06,23.01,23.03,9470.752089136491,10.8532,10.8579,10.8344,10.8438,9470.7521
2008-12-10 12:30:00,23.02,23.03,22.97,23.01,10167.130919220055,10.8391,10.8438,10.8155,10.8344,10167.1309
2008-12-10 12:35:00,23.0,23.01,22.98,23.0,29805.013927576605,10.8297,10.8344,10.8203,10.8297,29805.0139
2008-12-10 12:40:00,23.0,23.03,22.99,23.0,12952.64623955432,10.8297,10.8438,10.825,10.8297,12952.6462
2008-12-10 12:45:00,23.01,23.01,22.96,22.99,9192.200557103064,10.8344,10.8344,10.8108,10.825,9192.2006
2008-12-10 12:50:00,22.97,22.99,22.94,22.94,10306.406685236769,10.8155,10.825,10.8014,10.8014,10306.4067
2008-12-10 12:55:00,22.94,23.0,22.94,23.0,22701.949860724235,10.8014,10.8297,10.8014,10.8297,22701.9499
2008-12-10 13:00:00,23.0,23.02,22.98,23.0,21448.46796657382,10.8297,10.8391,10.8203,10.8297,21448.468
2008-12-10 13:05:00,22.99,23.0,22.97,22.98,7938.718662952647,10.825,10.8297,10.8155,10.8203,7938.7187
2008-12-10 13:10:00,23.0,23.05,22.99,23.0,47771.58774373259,10.8297,10.8532,10.825,10.8297,47771.5877
2008-12-10 13:15:00,23.01,23.04,23.0,23.02,19359.33147632312,10.8344,10.8485,10.8297,10.8391,19359.3315
2008-12-10 13:20:00,23.02,23.04,22.97,22.98,16155.98885793872,10.8391,10.8485,10.8155,10.8203,16155.9889
2008-12-10 13:25:00,22.97,23.03,22.97,22.98,9888.57938718663,10.8155,10.8438,10.8155,10.8203,9888.5794
2008-12-10 13:30:00,22.99,23.01,22.89,22.89,21448.46796657382,10.825,10.8344,10.7779,10.7779,21448.468
2008-12-10 13:35:00,22.88,22.9,22.85,22.9,33704.73537604457,10.7732,10.7826,10.759,10.7826,33704.7354
2008-12-10 13:40:00,22.9,22.91,22.85,22.88,28551.532033426185,10.7826,10.7873,10.759,10.7732,28551.532
2008-12-10 13:45:00,22.87,22.88,22.81,22.86,8356.545961002786,10.7685,10.7732,10.7402,10.7638,8356.546
2008-12-10 13:50:00,22.83,22.83,22.69,22.74,32729.80501392758,10.7496,10.7496,10.6837,10.7073,32729.805
2008-12-10 13:55:00,22.74,22.77,22.65,22.7,25208.91364902507,10.7073,10.7214,10.6649,10.6884,25208.9136
2008-12-10 14:00:00,22.7,22.7,22.63,22.69,29526.46239554317,10.6884,10.6884,10.6555,10.6837,29526.4624
2008-12-10 14:05:00,22.7,22.71,22.65,22.69,39693.59331476323,10.6884,10.6931,10.6649,10.6837,39693.5933
2008-12-10 14:10:00,22.7,22.73,22.66,22.73,51114.20612813371,10.6884,10.7025,10.6696,10.7025,51114.2061
2008-12-10 14:15:00,22.72,22.75,22.7,22.7,36908.07799442897,10.6978,10.712,10.6884,10.6884,36908.078
2008-12-10 14:20:00,22.69,22.7,22.54,22.61,48467.96657381616,10.6837,10.6884,10.6131,10.646,48467.9666
2008-12-10 14:25:00,22.62,22.63,22.57,22.62,31615.598885793872,10.6507,10.6555,10.6272,10.6507,31615.5989
2008-12-10 14:30:00,22.63,22.63,22.52,22.56,47632.31197771588,10.6555,10.6555,10.6037,10.6225,47632.312
2008-12-10 14:35:00,22.57,22.67,22.56,22.64,28133.704735376046,10.6272,10.6743,10.6225,10.6602,28133.7047
2008-12-10 14:40:00,22.65,22.73,22.64,22.69,35654.596100278555,10.6649,10.7025,10.6602,10.6837,35654.5961
2008-12-10 14:45:00,22.7,22.7,22.57,22.59,68384.40111420614,10.6884,10.6884,10.6272,10.6366,68384.4011
2008-12-10 14:50:00,22.59,22.7,22.55,22.67,40250.696378830085,10.6366,10.6884,10.6178,10.6743,40250.6964
2008-12-10 14:55:00,22.67,22.71,22.63,22.7,22701.949860724235,10.6743,10.6931,10.6555,10.6884,22701.9499
2008-12-10 15:00:00,22.69,22.71,22.57,22.59,56128.13370473538,10.6837,10.6931,10.6272,10.6366,56128.1337
2008-12-10 15:05:00,22.59,22.7,22.57,22.62,49025.06963788301,10.6366,10.6884,10.6272,10.6507,49025.0696
2008-12-10 15:10:00,22.63,22.68,22.6,22.66,36072.42339832869,10.6555,10.679,10.6413,10.6696,36072.4234
2008-12-10 15:15:00,22.66,22.7,22.62,22.62,48050.13927576602,10.6696,10.6884,10.6507,10.6507,48050.1393
2008-12-10 15:20:00,22.62,22.68,22.6,22.66,33704.73537604457,10.6507,10.679,10.6413,10.6696,33704.7354
2008-12-10 15:25:00,22.67,22.77,22.61,22.77,60167.13091922006,10.6743,10.7214,10.646,10.7214,60167.1309
2008-12-10 15:30:00,22.77,22.77,22.6,22.65,74233.98328690809,10.7214,10.7214,10.6413,10.6649,74233.9833
2008-12-10 15:35:00,22.65,22.72,22.59,22.62,83426.18384401115,10.6649,10.6978,10.6366,10.6507,83426.1838
2008-12-10 15:40:00,22.62,22.74,22.62,22.71,64345.40389972145,10.6507,10.7073,10.6507,10.6931,64345.4039
2008-12-10 15:45:00,22.71,22.8,22.7,22.78,58495.8217270195,10.6931,10.7355,10.6884,10.7261,58495.8217
2008-12-10 15:50:00,22.78,22.82,22.75,22.77,164623.95543175488,10.7261,10.7449,10.712,10.7214,164623.9554
2008-12-10 15:55:00,22.77,22.85,22.75,22.8,94568.2451253482,10.7214,10.759,10.712,10.7355,94568.2451
2008-12-11 09:30:00,22.76,22.96,22.69,22.96,36629.526462395545,10.7167,10.8108,10.6837,10.8108,36629.5265
2008-12-11 09:35:00,22.97,23.25,22.94,23.21,44428.96935933148,10.8155,10.9474,10.8014,10.9286,44428.9694
2008-12-11 09:40:00,23.23,23.32,23.19,23.28,38300.8356545961,10.938,10.9803,10.9191,10.9615,38300.8357
2008-12-11 09:45:00,23.31,23.61,23.31,23.59,47214.484679665744,10.9756,11.1169,10.9756,11.1075,47214.4847
2008-12-11 09:50:00,23.57,23.68,23.51,23.51,48607.24233983287,11.0981,11.1499,11.0698,11.0698,48607.2423
2008-12-11 09:55:00,23.51,23.65,23.49,23.58,31476.32311977716,11.0698,11.1357,11.0604,11.1028,31476.3231
2008-12-11 10:00:00,23.58,23.67,23.52,23.63,24512.534818941505,11.1028,11.1451,11.0745,11.1263,24512.5348
2008-12-11 10:05:00,23.62,23.67,23.54,23.65,33147.632311977715,11.1216,11.1451,11.0839,11.1357,33147.6323
2008-12-11 10:10:00,23.64,23.75,23.62,23.71,66016.713091922,11.131,11.1828,11.1216,11.164,66016.7131
2008-12-11 10:15:00,23.72,23.75,23.62,23.64,38440.11142061282,11.1687,11.1828,11.1216,11.131,38440.1114
2008-12-11 10:20:00,23.63,23.71,23.59,23.65,57660.16713091922,11.1263,11.164,11.1075,11.1357,57660.1671
2008-12-11 10:25:00,23.64,23.68,23.48,23.53,53203.342618384406,11.131,11.1499,11.0557,11.0792,53203.3426
2008-12-11 10:30:00,23.51,23.64,23.49,23.62,52646.23955431755,11.0698,11.131,11.0604,11.1216,52646.2396
2008-12-11 10:35:00,23.63,23.66,23.49,23.51,42479.108635097495,11.1263,11.1404,11.0604,11.0698,42479.1086
2008-12-11 10:40:00,23.51,23.54,23.36,23.36,78133.70473537604,11.0698,11.0839,10.9992,10.9992,78133.7047
2008-12-11 10:45:00,23.35,23.41,23.3,23.39,48467.96657381616,10.9945,11.0227,10.9709,11.0133,48467.9666
2008-12-11 10:50:00,23.39,23.43,23.35,23.38,23955.43175487465,11.0133,11.0321,10.9945,11.0086,23955.4318
2008-12-11 10:55:00,23.38,23.46,23.37,23.44,42757.66016713092,11.0086,11.0463,11.0039,11.0368,42757.6602
2008-12-11 11:00:00,23.45,23.45,23.39,23.39,21727.01949860724,11.0416,11.0416,11.0133,11.0133,21727.0195
2008-12-11 11:05:00,23.39,23.39,23.36,23.38,31197.771587743733,11.0133,11.0133,10.9992,11.0086,31197.7716
2008-12-11 11:10:00,23.36,23.51,23.32,23.51,55571.03064066853,10.9992,11.0698,10.9803,11.0698,55571.0306
2008-12-11 11:15:00,23.51,23.55,23.41,23.44,33844.01114206128,11.0698,11.0886,11.0227,11.0368,33844.0111
2008-12-11 11:20:00,23.44,23.46,23.38,23.38,29526.46239554317,11.0368,11.0463,11.0086,11.0086,29526.4624
2008-12-11 11:25:00,23.37,23.49,23.37,23.49,34401.114206128135,11.0039,11.0604,11.0039,11.0604,34401.1142
2008-12-11 11:30:00,23.49,23.55,23.46,23.51,28830.08356545961,11.0604,11.0886,11.0463,11.0698,28830.0836
2008-12-11 11:35:00,23.51,23.66,23.5,23.62,60167.13091922006,11.0698,11.1404,11.0651,11.1216,60167.1309
2008-12-11 11:40:00,23.63,23.68,23.52,23.58,76601.6713091922,11.1263,11.1499,11.0745,11.1028,76601.6713
2008-12-11 11:45:00,23.57,23.64,23.52,23.6,29387.186629526463,11.0981,11.131,11.0745,11.1122,29387.1866
2008-12-11 11:50:00,23.61,23.64,23.51,23.54,23259.05292479109,11.1169,11.131,11.0698,11.0839,23259.0529
2008-12-11 11:55:00,23.53,23.65,23.53,23.65,19220.05571030641,11.0792,11.1357,11.0792,11.1357,19220.0557
2008-12-11 12:00:00,23.64,23.74,23.57,23.7,27855.15320334262,11.131,11.1781,11.0981,11.1593,27855.1532
2008-12-11 12:05:00,23.7,23.76,23.69,23.74,30779.944289693594,11.1593,11.1875,11.1546,11.1781,30779.9443
2008-12-11 12:10:00,23.74,23.77,23.72,23.74,17409.47075208914,11.1781,11.1922,11.1687,11.1781,17409.4708
2008-12-11 12:15:00,23.74,23.78,23.7,23.74,21309.192200557103,11.1781,11.1969,11.1593,11.1781,21309.1922
2008-12-11 12:20:00,23.74,23.75,23.71,23.74,25626.74094707521,11.1781,11.1828,11.164,11.1781,25626.7409
2008-12-11 12:25:00,23.73,23.74,23.69,23.73,66295.26462395543,11.1734,11.1781,11.1546,11.1734,66295.2646
2008-12-11 12:30:00,23.72,23.79,23.72,23.77,24373.2590529248,11.1687,11.2016,11.1687,11.1922,24373.2591
2008-12-11 12:35:00,23.77,23.9,23.77,23.87,91643.45403899722,11.1922,11.2534,11.1922,11.2393,91643.454
2008-12-11 12:40:00,23.87,23.88,23.81,23.86,26323.119777158776,11.2393,11.244,11.2111,11.2346,26323.1198
2008-12-11 12:45:00,23.87,23.93,23.84,23.89,28272.98050139276,11.2393,11.2676,11.2252,11.2487,28272.9805
2008-12-11 12:50:00,23.9,24.02,23.88,23.98,35236.76880222841,11.2534,11.3099,11.244,11.2911,35236.7688
2008-12-11 12:55:00,23.99,24.06,23.98,24.05,49582.172701949865,11.2958,11.3288,11.2911,11.3241,49582.1727
2008-12-11 13:00:00,24.03,24.05,24.0,24.02,38022.28412256268,11.3147,11.3241,11.3005,11.3099,38022.2841
2008-12-11 13:05:00,24.02,24.08,24.01,24.05,32033.42618384401,11.3099,11.3382,11.3052,11.3241,32033.4262
2008-12-11 13:10:00,24.05,24.07,24.01,24.05,50278.55153203343,11.3241,11.3335,11.3052,11.3241,50278.5515
2008-12-11 13:15:00,24.05,24.1,24.05,24.1,51810.58495821728,11.3241,11.3476,11.3241,11.3476,51810.585
2008-12-11 13:20:00,24.08,24.09,23.9,23.99,97493.03621169916,11.3382,11.3429,11.2534,11.2958,97493.0362
2008-12-11 13:25:00,23.98,23.98,23.88,23.88,45543.17548746518,11.2911,11.2911,11.244,11.244,45543.1755
2008-12-11 13:30:00,23.89,23.91,23.87,23.9,25208.91364902507,11.2487,11.2582,11.2393,11.2534,25208.9136
2008-12-11 13:35:00,23.89,23.93,23.88,23.91,21169.91643454039,11.2487,11.2676,11.244,11.2582,21169.9164
2008-12-11 13:40:00,23.9,23.91,23.87,23.87,18384.401114206128,11.2534,11.2582,11.2393,11.2393,18384.4011
2008-12-11 13:45:00,23.87,23.92,23.84,23.85,24373.2590529248,11.2393,11.2629,11.2252,11.2299,24373.2591
2008-12-11 13:50:00,23.86,23.92,23.83,23.9,27715.877437325908,11.2346,11.2629,11.2205,11.2534,27715.8774
2008-12-11 13:55:00,23.9,23.9,23.79,23.83,23259.05292479109,11.2534,11.2534,11.2016,11.2205,23259.0529
2008-12-11 14:00:00,23.82,23.91,23.82,23.9,24373.2590529248,11.2158,11.2582,11.2158,11.2534,24373.2591
2008-12-11 14:05:00,23.9,23.9,23.83,23.84,38718.66295264624,11.2534,11.2534,11.2205,11.2252,38718.663
2008-12-11 14:10:00,23.85,23.87,23.76,23.77,32869.08077994429,11.2299,11.2393,11.1875,11.1922,32869.0808
2008-12-11 14:15:00,23.76,23.79,23.69,23.79,51114.20612813371,11.1875,11.2016,11.1546,11.2016,51114.2061
2008-12-11 14:20:00,23.8,23.8,23.72,23.72,26323.119777158776,11.2064,11.2064,11.1687,11.1687,26323.1198
2008-12-11 14:25:00,23.73,23.77,23.69,23.77,14623.955431754875,11.1734,11.1922,11.1546,11.1922,14623.9554
2008-12-11 14:30:00,23.77,23.82,23.76,23.82,16852.367688022285,11.1922,11.2158,11.1875,11.2158,16852.3677
2008-12-11 14:35:00,23.81,23.82,23.68,23.69,32451.25348189416,11.2111,11.2158,11.1499,11.1546,32451.2535
2008-12-11 14:40:00,23.71,23.72,23.62,23.62,23398.3286908078,11.164,11.1687,11.1216,11.1216,23398.3287
2008-12-11 14:45:00,23.62,23.63,23.58,23.61,30501.392757660167,11.1216,11.1263,11.1028,11.1169,30501.3928
2008-12-11 14:50:00,23.62,23.67,23.47,23.48,40947.07520891365,11.1216,11.1451,11.051,11.0557,40947.0752
2008-12-11 14:55:00,23.48,23.55,23.46,23.48,69637.88300835656,11.0557,11.0886,11.0463,11.0557,69637.883
2008-12-11 15:00:00,23.48,23.52,23.44,23.51,81476.32311977717,11.0557,11.0745,11.0368,11.0698,81476.3231
2008-12-11 15:05:00,23.51,23.51,23.38,23.45,39136.490250696384,11.0698,11.0698,11.0086,11.0416,39136.4903
2008-12-11 15:10:00,23.42,23.42,23.3,23.39,33286.908077994434,11.0274,11.0274,10.9709,11.0133,33286.9081
2008-12-11 15:15:00,23.38,23.39,23.28,23.33,55292.4791086351,11.0086,11.0133,10.9615,10.9851,55292.4791
2008-12-11 15:20:00,23.33,23.38,23.26,23.33,28133.704735376046,10.9851,11.0086,10.9521,10.9851,28133.7047
2008-12-11 15:25:00,23.33,23.38,23.29,23.33,35236.76880222841,10.9851,11.0086,10.9662,10.9851,35236.7688
2008-12-11 15:30:00,23.33,23.38,23.25,23.26,57381.61559888579,10.9851,11.0086,10.9474,10.9521,57381.6156
2008-12-11 15:35:00,23.25,23.31,23.23,23.26,65320.33426183844,10.9474,10.9756,10.938,10.9521,65320.3343
2008-12-11 15:40:00,23.24,23.29,23.18,23.24,116295.26462395545,10.9427,10.9662,10.9144,10.9427,116295.2646
2008-12-11 15:45:00,23.24,23.28,23.23,23.23,89972.14484679667,10.9427,10.9615,10.938,10.938,89972.1448
2008-12-11 15:50:00,23.23,23.43,23.23,23.41,126183.84401114206,10.938,11.0321,10.938,11.0227,126183.844
2008-12-11 15:55:00,23.41,23.42,23.31,23.34,142339.8328690808,11.0227,11.0274,10.9756,10.9898,142339.8329
2008-12-12 09:30:00,22.9,23.22,22.58,22.75,53203.342618384406,10.7826,10.9333,10.6319,10.712,53203.3426
2008-12-12 09:35:00,22.75,22.96,22.68,22.72,58077.99442896936,10.712,10.8108,10.679,10.6978,58077.9944
2008-12-12 09:40:00,22.73,22.8,22.67,22.75,24791.08635097493,10.7025,10.7355,10.6743,10.712,24791.0864
2008-12-12 09:45:00,22.75,22.83,22.67,22.78,31476.32311977716,10.712,10.7496,10.6743,10.7261,31476.3231
2008-12-12 09:50:00,22.75,22.79,22.62,22.75,37743.73259052925,10.712,10.7308,10.6507,10.712,37743.7326
2008-12-12 09:55:00,22.79,22.86,22.74,22.83,31894.1504178273,10.7308,10.7638,10.7073,10.7496,31894.1504
2008-12-12 10:00:00,22.82,22.91,22.75,22.89,26183.844011142064,10.7449,10.7873,10.712,10.7779,26183.844
2008-12-12 10:05:00,22.9,22.9,22.76,22.79,13370.473537604455,10.7826,10.7826,10.7167,10.7308,13370.4735
2008-12-12 10:10:00,22.78,22.8,22.69,22.74,19916.43454038997,10.7261,10.7355,10.6837,10.7073,19916.4345
2008-12-12 10:15:00,22.74,22.77,22.68,22.73,16573.816155988858,10.7073,10.7214,10.679,10.7025,16573.8162
2008-12-12 10:20:00,22.74,22.88,22.74,22.79,15041.782729805014,10.7073,10.7732,10.7073,10.7308,15041.7827
2008-12-12 10:25:00,22.8,22.91,22.78,22.91,16991.643454038996,10.7355,10.7873,10.7261,10.7873,16991.6435
2008-12-12 10:30:00,22.92,22.92,22.67,22.69,20334.26183844012,10.792,10.792,10.6743,10.6837,20334.2618
2008-12-12 10:35:00,22.7,22.77,22.67,22.75,13649.025069637884,10.6884,10.7214,10.6743,10.712,13649.0251
2008-12-12 10:40:00,22.75,22.82,22.73,22.78,14066.852367688023,10.712,10.7449,10.7025,10.7261,14066.8524
2008-12-12 10:45:00,22.8,22.8,22.75,22.78,10584.958217270196,10.7355,10.7355,10.712,10.7261,10584.9582
2008-12-12 10:50:00,22.78,22.8,22.78,22.8,26462.395543175488,10.7261,10.7355,10.7261,10.7355,26462.3955
2008-12-12 10:55:00,22.8,22.82,22.76,22.8,53342.61838440112,10.7355,10.7449,10.7167,10.7355,53342.6184
2008-12-12 11:00:00,22.8,22.94,22.77,22.93,34540.38997214485,10.7355,10.8014,10.7214,10.7967,34540.39
2008-12-12 11:05:00,22.92,23.09,22.91,23.09,55571.03064066853,10.792,10.8721,10.7873,10.8721,55571.0306
2008-12-12 11:10:00,23.1,23.1,23.0,23.01,18941.504178272982,10.8768,10.8768,10.8297,10.8344,18941.5042
2008-12-12 11:15:00,23.01,23.01,22.95,22.95,19220.05571030641,10.8344,10.8344,10.8061,10.8061,19220.0557
2008-12-12 11:20:00,22.96,22.97,22.94,22.96,22144.846796657384,10.8108,10.8155,10.8014,10.8108,22144.8468
2008-12-12 11:25:00,22.97,22.98,22.88,22.89,115459.61002785516,10.8155,10.8203,10.7732,10.7779,115459.61
2008-12-12 11:30:00,22.9,22.9,22.83,22.85,29665.73816155989,10.7826,10.7826,10.7496,10.759,29665.7382
2008-12-12 11:35:00,22.85,22.87,22.77,22.79,40529.24791086351,10.759,10.7685,10.7214,10.7308,40529.2479
2008-12-12 11:40:00,22.79,22.8,22.76,22.77,43036.21169916435,10.7308,10.7355,10.7167,10.7214,43036.2117
2008-12-12 11:45:00,22.79,22.86,22.78,22.85,12813.370473537603,10.7308,10.7638,10.7261,10.759,12813.3705
2008-12-12 11:50:00,22.86,22.87,22.81,22.86,12813.370473537603,10.7638,10.7685,10.7402,10.7638,12813.3705
2008-12-12 11:55:00,22.85,22.86,22.78,22.79,11559.888579387189,10.759,10.7638,10.7261,10.7308,11559.8886
2008-12-12 12:00:00,22.79,22.94,22.79,22.93,81058.49582172702,10.7308,10.8014,10.7308,10.7967,81058.4958
2008-12-12 12:05:00,22.93,22.98,22.93,22.98,16713.091922005573,10.7967,10.8203,10.7967,10.8203,16713.0919
2008-12-12 12:10:00,22.98,23.04,22.97,23.03,20055.710306406687,10.8203,10.8485,10.8155,10.8438,20055.7103
2008-12-12 12:15:00,23.03,23.09,23.01,23.09,24930.362116991644,10.8438,10.8721,10.8344,10.8721,24930.3621
2008-12-12 12:20:00,23.08,23.12,23.05,23.11,10027.855153203343,10.8673,10.8862,10.8532,10.8815,10027.8552
2008-12-12 12:25:00,23.1,23.12,23.05,23.12,13788.300835654596,10.8768,10.8862,10.8532,10.8862,13788.3008
2008-12-12 12:30:00,23.1,23.13,23.06,23.11,11699.1643454039,10.8768,10.8909,10.8579,10.8815,11699.1643
2008-12-12 12:35:00,23.1,23.22,23.1,23.18,8356.545961002786,10.8768,10.9333,10.8768,10.9144,8356.546
2008-12-12 12:40:00,23.18,23.18,23.12,23.12,7799.442896935933,10.9144,10.9144,10.8862,10.8862,7799.4429
2008-12-12 12:45:00,23.13,23.18,23.12,23.14,9610.027855153205,10.8909,10.9144,10.8862,10.8956,9610.0279
2008-12-12 12:50:00,23.14,23.3,23.14,23.3,14623.955431754875,10.8956,10.9709,10.8956,10.9709,14623.9554
2008-12-12 12:55:00,23.31,23.31,23.26,23.26,38857.93871866296,10.9756,10.9756,10.9521,10.9521,38857.9387
2008-12-12 13:00:00,23.26,23.28,23.2,23.22,28830.08356545961,10.9521,10.9615,10.9238,10.9333,28830.0836
2008-12-12 13:05:00,23.22,23.23,23.13,23.13,14623.955431754875,10.9333,10.938,10.8909,10.8909,14623.9554
2008-12-12 13:10:00,23.13,23.18,23.11,23.11,27994.42896935933,10.8909,10.9144,10.8815,10.8815,27994.429
2008-12-12 13:15:00,23.12,23.15,23.11,23.13,14345.403899721448,10.8862,10.9003,10.8815,10.8909,14345.4039
2008-12-12 13:20:00,23.13,23.16,23.12,23.16,9749.303621169916,10.8909,10.905,10.8862,10.905,9749.3036
2008-12-12 13:25:00,23.16,23.18,23.08,23.1,27576.601671309192,10.905,10.9144,10.8673,10.8768,27576.6017
2008-12-12 13:30:00,23.1,23.1,23.05,23.05,12813.370473537603,10.8768,10.8768,10.8532,10.8532,12813.3705
2008-12-12 13:35:00,23.06,23.08,23.05,23.06,15459.610027855157,10.8579,10.8673,10.8532,10.8579,15459.61
2008-12-12 13:40:00,23.06,23.06,22.98,23.0,17548.74651810585,10.8579,10.8579,10.8203,10.8297,17548.7465
2008-12-12 13:45:00,22.99,23.07,22.98,23.05,29247.91086350975,10.825,10.8626,10.8203,10.8532,29247.9109
2008-12-12 13:50:00,23.04,23.1,23.03,23.1,28830.08356545961,10.8485,10.8768,10.8438,10.8768,28830.0836
2008-12-12 13:55:00,23.1,23.15,23.1,23.14,19080.77994428969,10.8768,10.9003,10.8768,10.8956,19080.7799
2008-12-12 14:00:00,23.13,23.21,23.11,23.19,34540.38997214485,10.8909,10.9286,10.8815,10.9191,34540.39
2008-12-12 14:05:00,23.19,23.23,23.18,23.21,26601.671309192203,10.9191,10.938,10.9144,10.9286,26601.6713
2008-12-12 14:10:00,23.21,23.28,23.18,23.18,28133.704735376046,10.9286,10.9615,10.9144,10.9144,28133.7047
2008-12-12 14:15:00,23.18,23.24,23.05,23.06,23676.880222841228,10.9144,10.9427,10.8532,10.8579,23676.8802
2008-12-12 14:20:00,23.07,23.07,22.98,23.02,28690.807799442897,10.8626,10.8626,10.8203,10.8391,28690.8078
2008-12-12 14:25:00,23.01,23.11,23.0,23.1,29108.63509749304,10.8344,10.8815,10.8297,10.8768,29108.6351
2008-12-12 14:30:00,23.11,23.11,22.93,23.03,35515.32033426184,10.8815,10.8815,10.7967,10.8438,35515.3203
2008-12-12 14:35:00,23.04,23.23,23.02,23.21,50696.378830083566,10.8485,10.938,10.8391,10.9286,50696.3788
2008-12-12 14:40:00,23.21,23.31,23.19,23.28,43036.21169916435,10.9286,10.9756,10.9191,10.9615,43036.2117
2008-12-12 14:45:00,23.28,23.29,23.2,23.26,32451.25348189416,10.9615,10.9662,10.9238,10.9521,32451.2535
2008-12-12 14:50:00,23.26,23.5,23.26,23.41,68662.95264623956,10.9521,11.0651,10.9521,11.0227,68662.9526
2008-12-12 14:55:00,23.41,23.43,23.33,23.39,30779.944289693594,11.0227,11.0321,10.9851,11.0133,30779.9443
2008-12-12 15:00:00,23.39,23.5,23.38,23.42,44011.14206128134,11.0133,11.0651,11.0086,11.0274,44011.1421
2008-12-12 15:05:00,23.43,23.49,23.36,23.45,80501.39275766017,11.0321,11.0604,10.9992,11.0416,80501.3928
2008-12-12 15:10:00,23.45,23.45,23.3,23.34,32869.08077994429,11.0416,11.0416,10.9709,10.9898,32869.0808
2008-12-12 15:15:00,23.34,23.39,23.24,23.25,31337.04735376045,10.9898,11.0133,10.9427,10.9474,31337.0474
2008-12-12 15:20:00,23.25,23.39,23.25,23.31,24373.2590529248,10.9474,11.0133,10.9474,10.9756,24373.2591
2008-12-12 15:25:00,23.3,23.33,23.2,23.33,22144.846796657384,10.9709,10.9851,10.9238,10.9851,22144.8468
2008-12-12 15:30:00,23.32,23.33,23.2,23.29,50696.378830083566,10.9803,10.9851,10.9238,10.9662,50696.3788
2008-12-12 15:35:00,23.29,23.33,23.22,23.31,34122.56267409471,10.9662,10.9851,10.9333,10.9756,34122.5627
2008-12-12 15:40:00,23.31,23.41,23.3,23.33,44289.69359331477,10.9756,11.0227,10.9709,10.9851,44289.6936
2008-12-12 15:45:00,23.33,23.36,23.26,23.31,50139.27576601672,10.9851,10.9992,10.9521,10.9756,50139.2758
2008-12-12 15:50:00,23.32,23.36,23.28,23.31,84818.94150417828,10.9803,10.9992,10.9615,10.9756,84818.9415
2008-12-12 15:55:00,23.32,23.42,23.19,23.38,113509.74930362118,10.9803,11.0274,10.9191,11.0086,113509.7493
2008-12-15 09:30:00,23.44,23.65,23.36,23.44,53064.066852367694,11.0368,11.1357,10.9992,11.0368,53064.0669
2008-12-15 09:35:00,23.44,23.46,23.39,23.41,49025.06963788301,11.0368,11.0463,11.0133,11.0227,49025.0696
2008-12-15 09:40:00,23.41,23.42,23.29,23.33,40529.24791086351,11.0227,11.0274,10.9662,10.9851,40529.2479
2008-12-15 09:45:00,23.34,23.42,23.33,23.39,49025.06963788301,10.9898,11.0274,10.9851,11.0133,49025.0696
2008-12-15 09:50:00,23.39,23.39,23.3,23.3,31058.49582172702,11.0133,11.0133,10.9709,10.9709,31058.4958
2008-12-15 09:55:00,23.3,23.3,23.19,23.19,24373.2590529248,10.9709,10.9709,10.9191,10.9191,24373.2591
2008-12-15 10:00:00,23.2,23.2,23.13,23.14,45961.00278551533,10.9238,10.9238,10.8909,10.8956,45961.0028
2008-12-15 10:05:00,23.14,23.18,23.05,23.05,37465.18105849582,10.8956,10.9144,10.8532,10.8532,37465.1811
2008-12-15 10:10:00,23.05,23.08,22.95,22.95,38857.93871866296,10.8532,10.8673,10.8061,10.8061,38857.9387
2008-12-15 10:15:00,22.95,23.0,22.93,22.98,32033.42618384401,10.8061,10.8297,10.7967,10.8203,32033.4262
2008-12-15 10:20:00,22.98,22.98,22.92,22.95,21169.91643454039,10.8203,10.8203,10.792,10.8061,21169.9164
2008-12-15 10:25:00,22.95,22.98,22.94,22.95,34679.66573816156,10.8061,10.8203,10.8014,10.8061,34679.6657
2008-12-15 10:30:00,22.95,22.97,22.81,22.82,160863.50974930363,10.8061,10.8155,10.7402,10.7449,160863.5097
2008-12-15 10:35:00,22.83,22.85,22.76,22.85,46518.10584958218,10.7496,10.759,10.7167,10.759,46518.1058
2008-12-15 10:40:00,22.85,22.85,22.76,22.78,15738.16155988858,10.759,10.759,10.7167,10.7261,15738.1616
2008-12-15 10:45:00,22.77,22.8,22.72,22.72,22562.674094707523,10.7214,10.7355,10.6978,10.6978,22562.6741
2008-12-15 10:50:00,22.72,22.72,22.68,22.72,17548.74651810585,10.6978,10.6978,10.679,10.6978,17548.7465
2008-12-15 10:55:00,22.72,22.72,22.6,22.64,44986.072423398335,10.6978,10.6978,10.6413,10.6602,44986.0724
2008-12-15 11:00:00,22.64,22.64,22.59,22.62,14484.679665738162,10.6602,10.6602,10.6366,10.6507,14484.6797
2008-12-15 11:05:00,22.64,22.66,22.59,22.64,17409.47075208914,10.6602,10.6696,10.6366,10.6602,17409.4708
2008-12-15 11:10:00,22.64,22.64,22.6,22.62,16295.264623955432,10.6602,10.6602,10.6413,10.6507,16295.2646
2008-12-15 11:15:00,22.62,22.62,22.59,22.61,27298.05013927577,10.6507,10.6507,10.6366,10.646,27298.0501
2008-12-15 11:20:00,22.61,22.7,22.6,22.67,30919.22005571031,10.646,10.6884,10.6413,10.6743,30919.2201
2008-12-15 11:25:00,22.67,22.69,22.63,22.63,21169.91643454039,10.6743,10.6837,10.6555,10.6555,21169.9164
2008-12-15 11:30:00,22.63,22.66,22.62,22.62,30919.22005571031,10.6555,10.6696,10.6507,10.6507,30919.2201
2008-12-15 11:35:00,22.64,22.64,22.55,22.55,28690.807799442897,10.6602,10.6602,10.6178,10.6178,28690.8078
2008-12-15 11:40:00,22.55,22.56,22.51,22.54,27437.32590529248,10.6178,10.6225,10.599,10.6131,27437.3259
2008-12-15 11:45:00,22.56,22.58,22.53,22.56,40807.79944289694,10.6225,10.6319,10.6084,10.6225,40807.7994
2008-12-15 11:50:00,22.56,22.6,22.55,22.57,68523.67688022285,10.6225,10.6413,10.6178,10.6272,68523.6769
2008-12-15 11:55:00,22.56,22.57,22.44,22.46,89136.49025069638,10.6225,10.6272,10.566,10.5754,89136.4903
2008-12-15 12:00:00,22.47,22.48,22.4,22.43,76462.39554317549,10.5801,10.5848,10.5472,10.5613,76462.3955
2008-12-15 12:05:00,22.44,22.47,22.42,22.47,26323.119777158776,10.566,10.5801,10.5566,10.5801,26323.1198
2008-12-15 12:10:00,22.45,22.55,22.45,22.53,17688.022284122562,10.5707,10.6178,10.5707,10.6084,17688.0223
2008-12-15 12:15:00,22.54,22.55,22.49,22.51,37047.35376044569,10.6131,10.6178,10.5895,10.599,37047.3538
2008-12-15 12:20:00,22.51,22.57,22.5,22.57,28690.807799442897,10.599,10.6272,10.5942,10.6272,28690.8078
2008-12-15 12:25:00,22.56,22.64,22.55,22.64,17966.57381615599,10.6225,10.6602,10.6178,10.6602,17966.5738
2008-12-15 12:30:00,22.64,22.66,22.6,22.63,8774.373259052925,10.6602,10.6696,10.6413,10.6555,8774.3733
2008-12-15 12:35:00,22.62,22.62,22.51,22.52,52646.23955431755,10.6507,10.6507,10.599,10.6037,52646.2396
2008-12-15 12:40:00,22.52,22.54,22.51,22.54,6128.133704735376,10.6037,10.6131,10.599,10.6131,6128.1337
2008-12-15 12:45:00,22.54,22.55,22.47,22.5,19080.77994428969,10.6131,10.6178,10.5801,10.5942,19080.7799
2008-12-15 12:50:00,22.49,22.54,22.49,22.5,8635.097493036212,10.5895,10.6131,10.5895,10.5942,8635.0975
2008-12-15 12:55:00,22.51,22.52,22.44,22.47,40668.52367688023,10.599,10.6037,10.566,10.5801,40668.5237
2008-12-15 13:00:00,22.48,22.51,22.44,22.44,81058.49582172702,10.5848,10.599,10.566,10.566,81058.4958
2008-12-15 13:05:00,22.44,22.48,22.38,22.38,17827.298050139278,10.566,10.5848,10.5377,10.5377,17827.2981
2008-12-15 13:10:00,22.38,22.44,22.38,22.44,6824.512534818942,10.5377,10.566,10.5377,10.566,6824.5125
2008-12-15 13:15:00,22.44,22.47,22.44,22.46,12813.370473537603,10.566,10.5801,10.566,10.5754,12813.3705
2008-12-15 13:20:00,22.46,22.5,22.46,22.47,21030.64066852368,10.5754,10.5942,10.5754,10.5801,21030.6407
2008-12-15 13:25:00,22.49,22.5,22.44,22.47,33008.356545961,10.5895,10.5942,10.566,10.5801,33008.3565
2008-12-15 13:30:00,22.47,22.49,22.46,22.48,35654.596100278555,10.5801,10.5895,10.5754,10.5848,35654.5961
2008-12-15 13:35:00,22.48,22.49,22.46,22.47,33008.356545961,10.5848,10.5895,10.5754,10.5801,33008.3565
2008-12-15 13:40:00,22.47,22.49,22.47,22.47,37465.18105849582,10.5801,10.5895,10.5801,10.5801,37465.1811
2008-12-15 13:45:00,22.47,22.49,22.45,22.48,38997.21448467967,10.5801,10.5895,10.5707,10.5848,38997.2145
2008-12-15 13:50:00,22.48,22.49,22.44,22.49,23676.880222841228,10.5848,10.5895,10.566,10.5895,23676.8802
2008-12-15 13:55:00,22.47,22.51,22.47,22.47,33008.356545961,10.5801,10.599,10.5801,10.5801,33008.3565
2008-12-15 14:00:00,22.47,22.54,22.47,22.49,136350.97493036214,10.5801,10.6131,10.5801,10.5895,136350.9749
2008-12-15 14:05:00,22.5,22.53,22.49,22.52,40668.52367688023,10.5942,10.6084,10.5895,10.6037,40668.5237
2008-12-15 14:10:00,22.52,22.65,22.52,22.55,130919.22005571032,10.6037,10.6649,10.6037,10.6178,130919.2201
2008-12-15 14:15:00,22.55,22.57,22.51,22.57,12813.370473537603,10.6178,10.6272,10.599,10.6272,12813.3705
2008-12-15 14:20:00,22.58,22.64,22.58,22.63,11281.337047353762,10.6319,10.6602,10.6319,10.6555,11281.337
2008-12-15 14:25:00,22.64,22.69,22.55,22.55,13231.197771587744,10.6602,10.6837,10.6178,10.6178,13231.1978
2008-12-15 14:30:00,22.55,22.6,22.52,22.6,20752.089136490253,10.6178,10.6413,10.6037,10.6413,20752.0891
2008-12-15 14:35:00,22.6,22.61,22.55,22.56,34958.21727019499,10.6413,10.646,10.6178,10.6225,34958.2173
2008-12-15 14:40:00,22.56,22.56,22.46,22.46,38440.11142061282,10.6225,10.6225,10.5754,10.5754,38440.1114
2008-12-15 14:45:00,22.44,22.46,22.41,22.44,28272.98050139276,10.566,10.5754,10.5519,10.566,28272.9805
2008-12-15 14:50:00,22.43,22.49,22.43,22.46,14484.679665738162,10.5613,10.5895,10.5613,10.5754,14484.6797
2008-12-15 14:55:00,22.46,22.46,22.42,22.42,21169.91643454039,10.5754,10.5754,10.5566,10.5566,21169.9164
2008-12-15 15:00:00,22.42,22.44,22.4,22.44,50835.654596100285,10.5566,10.566,10.5472,10.566,50835.6546
2008-12-15 15:05:00,22.43,22.44,22.35,22.37,61420.61281337048,10.5613,10.566,10.5236,10.533,61420.6128
2008-12-15 15:10:00,22.37,22.37,22.29,22.32,50835.654596100285,10.533,10.533,10.4954,10.5095,50835.6546
2008-12-15 15:15:00,22.32,22.36,22.29,22.3,22562.674094707523,10.5095,10.5283,10.4954,10.5001,22562.6741
2008-12-15 15:20:00,22.29,22.32,22.25,22.28,44289.69359331477,10.4954,10.5095,10.4765,10.4907,44289.6936
2008-12-15 15:25:00,22.29,22.3,22.26,22.27,38857.93871866296,10.4954,10.5001,10.4812,10.4859,38857.9387
2008-12-15 15:30:00,22.28,22.32,22.24,22.32,50000.0,10.4907,10.5095,10.4718,10.5095,50000.0
2008-12-15 15:35:00,22.32,22.62,22.32,22.6,73259.05292479109,10.5095,10.6507,10.5095,10.6413,73259.0529
2008-12-15 15:40:00,22.58,22.71,22.54,22.6,61420.61281337048,10.6319,10.6931,10.6131,10.6413,61420.6128
2008-12-15 15:45:00,22.6,22.69,22.58,22.62,70055.71030640669,10.6413,10.6837,10.6319,10.6507,70055.7103
2008-12-15 15:50:00,22.62,22.65,22.5,22.52,110306.40668523675,10.6507,10.6649,10.5942,10.6037,110306.4067
2008-12-15 15:55:00,22.53,22.6,22.52,22.56,137186.6295264624,10.6084,10.6413,10.6037,10.6225,137186.6295
2008-12-16 09:30:00,22.74,22.98,22.74,22.82,33426.183844011146,10.7073,10.8203,10.7073,10.7449,33426.1838
2008-12-16 09:35:00,22.82,23.19,22.8,23.16,31754.874651810587,10.7449,10.9191,10.7355,10.905,31754.8747
2008-12-16 09:40:00,23.2,23.26,23.14,23.18,35376.044568245125,10.9238,10.9521,10.8956,10.9144,35376.0446
2008-12-16 09:45:00,23.17,23.25,22.99,23.0,66991.643454039,10.9097,10.9474,10.825,10.8297,66991.6435
2008-12-16 09:50:00,23.0,23.06,22.98,22.98,31337.04735376045,10.8297,10.8579,10.8203,10.8203,31337.0474
2008-12-16 09:55:00,22.99,23.05,22.97,22.98,23955.43175487465,10.825,10.8532,10.8155,10.8203,23955.4318
2008-12-16 10:00:00,22.98,23.15,22.98,23.13,18941.504178272982,10.8203,10.9003,10.8203,10.8909,18941.5042
2008-12-16 10:05:00,23.14,23.27,23.11,23.26,23816.15598885794,10.8956,10.9568,10.8815,10.9521,23816.156
2008-12-16 10:10:00,23.27,23.28,23.07,23.11,52228.41225626741,10.9568,10.9615,10.8626,10.8815,52228.4123
2008-12-16 10:15:00,23.12,23.16,23.11,23.16,10724.23398328691,10.8862,10.905,10.8815,10.905,10724.234
2008-12-16 10:20:00,23.15,23.15,23.05,23.08,22562.674094707523,10.9003,10.9003,10.8532,10.8673,22562.6741
2008-12-16 10:25:00,23.07,23.12,23.02,23.03,51532.03342618384,10.8626,10.8862,10.8391,10.8438,51532.0334
2008-12-16 10:30:00,23.03,23.05,23.0,23.03,16016.713091922007,10.8438,10.8532,10.8297,10.8438,16016.7131
2008-12-16 10:35:00,23.02,23.03,22.96,23.02,20055.710306406687,10.8391,10.8438,10.8108,10.8391,20055.7103
2008-12-16 10:40:00,23.01,23.03,22.97,23.0,15598.885793871868,10.8344,10.8438,10.8155,10.8297,15598.8858
2008-12-16 10:45:00,23.0,23.02,23.0,23.02,21727.01949860724,10.8297,10.8391,10.8297,10.8391,21727.0195
2008-12-16 10:50:00,23.01,23.08,23.01,23.08,28969.359331476324,10.8344,10.8673,10.8344,10.8673,28969.3593
2008-12-16 10:55:00,23.08,23.12,23.07,23.12,27298.05013927577,10.8673,10.8862,10.8626,10.8862,27298.0501
2008-12-16 11:00:00,23.11,23.13,23.1,23.13,26323.119777158776,10.8815,10.8909,10.8768,10.8909,26323.1198
2008-12-16 11:05:00,23.13,23.19,23.13,23.18,19637.883008356548,10.8909,10.9191,10.8909,10.9144,19637.883
2008-12-16 11:10:00,23.16,23.21,23.13,23.14,8495.821727019498,10.905,10.9286,10.8909,10.8956,8495.8217
2008-12-16 11:15:00,23.13,23.18,23.11,23.17,23955.43175487465,10.8909,10.9144,10.8815,10.9097,23955.4318
2008-12-16 11:20:00,23.17,23.26,23.17,23.26,17827.298050139278,10.9097,10.9521,10.9097,10.9521,17827.2981
2008-12-16 11:25:00,23.25,23.33,23.24,23.31,21448.46796657382,10.9474,10.9851,10.9427,10.9756,21448.468
2008-12-16 11:30:00,23.31,23.41,23.31,23.33,28412.25626740948,10.9756,11.0227,10.9756,10.9851,28412.2563
2008-12-16 11:35:00,23.33,23.35,23.3,23.31,25348.189415041783,10.9851,10.9945,10.9709,10.9756,25348.1894
2008-12-16 11:40:00,23.3,23.3,23.28,23.28,13231.197771587744,10.9709,10.9709,10.9615,10.9615,13231.1978
2008-12-16 11:45:00,23.28,23.31,23.22,23.23,16016.713091922007,10.9615,10.9756,10.9333,10.938,16016.7131
2008-12-16 11:50:00,23.23,23.25,23.18,23.18,11838.440111420614,10.938,10.9474,10.9144,10.9144,11838.4401
2008-12-16 11:55:00,23.18,23.28,23.18,23.28,13788.300835654596,10.9144,10.9615,10.9144,10.9615,13788.3008
2008-12-16 12:00:00,23.28,23.29,23.26,23.27,19080.77994428969,10.9615,10.9662,10.9521,10.9568,19080.7799
2008-12-16 12:05:00,23.26,23.28,23.26,23.27,12534.81894150418,10.9521,10.9615,10.9521,10.9568,12534.8189
2008-12-16 12:10:00,23.26,23.33,23.26,23.33,21030.64066852368,10.9521,10.9851,10.9521,10.9851,21030.6407
2008-12-16 12:15:00,23.33,23.39,23.33,23.37,25905.29247910864,10.9851,11.0133,10.9851,11.0039,25905.2925
2008-12-16 12:20:00,23.37,23.4,23.34,23.4,31894.1504178273,11.0039,11.018,10.9898,11.018,31894.1504
2008-12-16 12:25:00,23.4,23.41,23.38,23.4,19080.77994428969,11.018,11.0227,11.0086,11.018,19080.7799
2008-12-16 12:30:00,23.39,23.46,23.38,23.45,25208.91364902507,11.0133,11.0463,11.0086,11.0416,25208.9136
2008-12-16 12:35:00,23.46,23.48,23.43,23.46,40111.420612813374,11.0463,11.0557,11.0321,11.0463,40111.4206
2008-12-16 12:40:00,23.46,23.46,23.39,23.39,48328.690807799445,11.0463,11.0463,11.0133,11.0133,48328.6908
2008-12-16 12:45:00,23.39,23.4,23.36,23.36,23816.15598885794,11.0133,11.018,10.9992,10.9992,23816.156
2008-12-16 12:50:00,23.36,23.36,23.36,23.36,11977.715877437327,10.9992,10.9992,10.9992,10.9992,11977.7159
2008-12-16 12:55:00,23.36,23.41,23.36,23.39,27298.05013927577,10.9992,11.0227,10.9992,11.0133,27298.0501
2008-12-16 13:00:00,23.39,23.43,23.39,23.42,32311.97771587744,11.0133,11.0321,11.0133,11.0274,32311.9777
2008-12-16 13:05:00,23.42,23.46,23.41,23.46,32451.25348189416,11.0274,11.0463,11.0227,11.0463,32451.2535
2008-12-16 13:10:00,23.46,23.49,23.45,23.49,27019.49860724234,11.0463,11.0604,11.0416,11.0604,27019.4986
2008-12-16 13:15:00,23.49,23.57,23.46,23.57,33147.632311977715,11.0604,11.0981,11.0463,11.0981,33147.6323
2008-12-16 13:20:00,23.56,23.62,23.56,23.57,28969.359331476324,11.0934,11.1216,11.0934,11.0981,28969.3593
2008-12-16 13:25:00,23.56,23.62,23.56,23.6,19080.77994428969,11.0934,11.1216,11.0934,11.1122,19080.7799
2008-12-16 13:30:00,23.59,23.61,23.49,23.5,32033.42618384401,11.1075,11.1169,11.0604,11.0651,32033.4262
2008-12-16 13:35:00,23.5,23.52,23.48,23.49,34401.114206128135,11.0651,11.0745,11.0557,11.0604,34401.1142
2008-12-16 13:40:00,23.49,23.52,23.45,23.52,79944.28969359332,11.0604,11.0745,11.0416,11.0745,79944.2897
2008-12-16 13:45:00,23.51,23.53,23.51,23.51,53064.066852367694,11.0698,11.0792,11.0698,11.0698,53064.0669
2008-12-16 13:50:00,23.51,23.54,23.48,23.54,41086.35097493036,11.0698,11.0839,11.0557,11.0839,41086.351
2008-12-16 13:55:00,23.54,23.55,23.49,23.51,88022.28412256268,11.0839,11.0886,11.0604,11.0698,88022.2841
2008-12-16 14:00:00,23.5,23.57,23.49,23.54,63649.025069637886,11.0651,11.0981,11.0604,11.0839,63649.0251
2008-12-16 14:05:00,23.55,23.61,23.54,23.59,86490.25069637883,11.0886,11.1169,11.0839,11.1075,86490.2507
2008-12-16 14:10:00,23.59,23.69,23.56,23.56,31754.874651810587,11.1075,11.1546,11.0934,11.0934,31754.8747
2008-12-16 14:15:00,23.56,23.68,23.56,23.64,39972.14484679666,11.0934,11.1499,11.0934,11.131,39972.1448
2008-12-16 14:20:00,23.63,23.98,23.62,23.79,116295.26462395545,11.1263,11.2911,11.1216,11.2016,116295.2646
2008-12-16 14:25:00,23.79,23.89,23.74,23.84,77158.77437325906,11.2016,11.2487,11.1781,11.2252,77158.7744
2008-12-16 14:30:00,23.84,24.1,23.84,24.05,113927.57660167132,11.2252,11.3476,11.2252,11.3241,113927.5766
2008-12-16 14:35:00,24.05,24.17,24.02,24.14,74233.98328690809,11.3241,11.3806,11.3099,11.3664,74233.9833
2008-12-16 14:40:00,24.12,24.14,24.05,24.08,167966.573816156,11.357,11.3664,11.3241,11.3382,167966.5738
2008-12-16 14:45:00,24.07,24.07,23.91,24.05,199582.17270194984,11.3335,11.3335,11.2582,11.3241,199582.1727
2008-12-16 14:50:00,24.04,24.2,24.0,24.12,156406.6852367688,11.3194,11.3947,11.3005,11.357,156406.6852
2008-12-16 14:55:00,24.12,24.16,24.06,24.09,114763.2311977716,11.357,11.3759,11.3288,11.3429,114763.2312
2008-12-16 15:00:00,24.09,24.12,23.9,23.9,124233.98328690809,11.3429,11.357,11.2534,11.2534,124233.9833
2008-12-16 15:05:00,23.89,24.16,23.89,24.12,82172.70194986073,11.2487,11.3759,11.2487,11.357,82172.7019
2008-12-16 15:10:00,24.11,24.18,24.09,24.16,158635.0974930362,11.3523,11.3853,11.3429,11.3759,158635.0975
2008-12-16 15:15:00,24.16,24.34,24.14,24.31,188718.66295264623,11.3759,11.4606,11.3664,11.4465,188718.663
2008-12-16 15:20:00,24.3,24.51,24.3,24.48,135236.7688022284,11.4418,11.5407,11.4418,11.5265,135236.7688
2008-12-16 15:25:00,24.48,24.52,24.39,24.47,119498.60724233984,11.5265,11.5454,11.4842,11.5218,119498.6072
2008-12-16 15:30:00,24.47,24.57,24.47,24.56,123537.60445682453,11.5218,11.5689,11.5218,11.5642,123537.6045
2008-12-16 15:35:00,24.56,24.58,24.4,24.52,111977.71587743734,11.5642,11.5736,11.4889,11.5454,111977.7159
2008-12-16 15:40:00,24.53,24.67,24.47,24.67,156128.13370473537,11.5501,11.616,11.5218,11.616,156128.1337
2008-12-16 15:45:00,24.66,24.7,24.47,24.48,165041.782729805,11.6113,11.6301,11.5218,11.5265,165041.7827
2008-12-16 15:50:00,24.47,24.63,24.47,24.63,201949.860724234,11.5218,11.5972,11.5218,11.5972,201949.8607
2008-12-16 15:55:00,24.63,24.77,24.63,24.66,192339.8328690808,11.5972,11.6631,11.5972,11.6113,192339.8329
2008-12-17 09:30:00,24.35,24.59,24.35,24.55,49860.72423398329,11.4653,11.5783,11.4653,11.5595,49860.7242
2008-12-17 09:35:00,24.55,24.55,24.15,24.39,66852.36768802229,11.5595,11.5595,11.3712,11.4842,66852.3677
2008-12-17 09:40:00,24.39,24.42,24.21,24.27,45264.62395543176,11.4842,11.4983,11.3994,11.4277,45264.624
2008-12-17 09:45:00,24.27,24.28,24.18,24.21,47910.86350974931,11.4277,11.4324,11.3853,11.3994,47910.8635
2008-12-17 09:50:00,24.23,24.24,24.12,24.17,39275.766016713096,11.4088,11.4135,11.357,11.3806,39275.766
2008-12-17 09:55:00,24.17,24.22,24.1,24.19,42200.55710306407,11.3806,11.4041,11.3476,11.39,42200.5571
2008-12-17 10:00:00,24.2,24.27,24.02,24.03,26601.671309192203,11.3947,11.4277,11.3099,11.3147,26601.6713
2008-12-17 10:05:00,24.03,24.05,23.93,23.95,46657.38161559889,11.3147,11.3241,11.2676,11.277,46657.3816
2008-12-17 10:10:00,23.96,23.96,23.76,23.77,36629.526462395545,11.2817,11.2817,11.1875,11.1922,36629.5265
2008-12-17 10:15:00,23.76,23.77,23.67,23.69,71448.46796657382,11.1875,11.1922,11.1451,11.1546,71448.468
2008-12-17 10:20:00,23.69,23.74,23.68,23.69,97771.5877437326,11.1546,11.1781,11.1499,11.1546,97771.5877
2008-12-17 10:25:00,23.69,23.74,23.59,23.74,68941.50417827298,11.1546,11.1781,11.1075,11.1781,68941.5042
2008-12-17 10:30:00,23.74,23.74,23.71,23.72,60584.9582172702,11.1781,11.1781,11.164,11.1687,60584.9582
2008-12-17 10:35:00,23.72,23.74,23.69,23.71,44428.96935933148,11.1687,11.1781,11.1546,11.164,44428.9694
2008-12-17 10:40:00,23.71,23.74,23.6,23.72,34261.83844011142,11.164,11.1781,11.1122,11.1687,34261.8384
2008-12-17 10:45:00,23.72,23.72,23.59,23.62,35654.596100278555,11.1687,11.1687,11.1075,11.1216,35654.5961
2008-12-17 10:50:00,23.62,23.67,23.59,23.62,26740.947075208915,11.1216,11.1451,11.1075,11.1216,26740.9471
2008-12-17 10:55:00,23.66,23.72,23.61,23.67,24930.362116991644,11.1404,11.1687,11.1169,11.1451,24930.3621
2008-12-17 11:00:00,23.67,23.7,23.63,23.65,39972.14484679666,11.1451,11.1593,11.1263,11.1357,39972.1448
2008-12-17 11:05:00,23.66,23.71,23.64,23.69,23398.3286908078,11.1404,11.164,11.131,11.1546,23398.3287
2008-12-17 11:10:00,23.7,23.7,23.65,23.69,17548.74651810585,11.1593,11.1593,11.1357,11.1546,17548.7465
2008-12-17 11:15:00,23.68,23.69,23.59,23.68,39693.59331476323,11.1499,11.1546,11.1075,11.1499,39693.5933
2008-12-17 11:20:00,23.68,23.71,23.55,23.56,66713.09192200558,11.1499,11.164,11.0886,11.0934,66713.0919
2008-12-17 11:25:00,23.56,23.57,23.52,23.57,49303.621169916434,11.0934,11.0981,11.0745,11.0981,49303.6212
2008-12-17 11:30:00,23.56,23.65,23.54,23.56,32311.97771587744,11.0934,11.1357,11.0839,11.0934,32311.9777
2008-12-17 11:35:00,23.56,23.69,23.56,23.64,26601.671309192203,11.0934,11.1546,11.0934,11.131,26601.6713
2008-12-17 11:40:00,23.64,23.7,23.64,23.67,31476.32311977716,11.131,11.1593,11.131,11.1451,31476.3231
2008-12-17 11:45:00,23.67,23.71,23.67,23.68,20752.089136490253,11.1451,11.164,11.1451,11.1499,20752.0891
2008-12-17 11:50:00,23.68,23.7,23.63,23.64,24791.08635097493,11.1499,11.1593,11.1263,11.131,24791.0864
2008-12-17 11:55:00,23.64,23.72,23.64,23.66,21030.64066852368,11.131,11.1687,11.131,11.1404,21030.6407
2008-12-17 12:00:00,23.67,23.73,23.62,23.72,12952.64623955432,11.1451,11.1734,11.1216,11.1687,12952.6462
2008-12-17 12:05:00,23.72,23.74,23.72,23.73,42757.66016713092,11.1687,11.1781,11.1687,11.1734,42757.6602
2008-12-17 12:10:00,23.74,23.78,23.69,23.72,51949.86072423399,11.1781,11.1969,11.1546,11.1687,51949.8607
2008-12-17 12:15:00,23.73,23.74,23.68,23.73,27715.877437325908,11.1734,11.1781,11.1499,11.1734,27715.8774
2008-12-17 12:20:00,23.74,23.74,23.71,23.72,37465.18105849582,11.1781,11.1781,11.164,11.1687,37465.1811
2008-12-17 12:25:00,23.72,23.75,23.71,23.71,26880.22284122563,11.1687,11.1828,11.164,11.164,26880.2228
2008-12-17 12:30:00,23.72,23.74,23.67,23.71,57938.71866295265,11.1687,11.1781,11.1451,11.164,57938.7187
2008-12-17 12:35:00,23.71,23.73,23.69,23.69,17130.91922005571,11.164,11.1734,11.1546,11.1546,17130.9192
2008-12-17 12:40:00,23.7,23.74,23.7,23.73,20194.9860724234,11.1593,11.1781,11.1593,11.1734,20194.9861
2008-12-17 12:45:00,23.73,23.76,23.72,23.74,27576.601671309192,11.1734,11.1875,11.1687,11.1781,27576.6017
2008-12-17 12:50:00,23.75,23.79,23.73,23.75,77019.49860724235,11.1828,11.2016,11.1734,11.1828,77019.4986
2008-12-17 12:55:00,23.75,23.75,23.69,23.69,38440.11142061282,11.1828,11.1828,11.1546,11.1546,38440.1114
2008-12-17 13:00:00,23.69,23.72,23.62,23.71,22841.225626740947,11.1546,11.1687,11.1216,11.164,22841.2256
2008-12-17 13:05:00,23.72,23.74,23.69,23.72,11002.785515320336,11.1687,11.1781,11.1546,11.1687,11002.7855
2008-12-17 13:10:00,23.73,23.75,23.68,23.7,22144.846796657384,11.1734,11.1828,11.1499,11.1593,22144.8468
2008-12-17 13:15:00,23.69,23.75,23.68,23.69,23398.3286908078,11.1546,11.1828,11.1499,11.1546,23398.3287
2008-12-17 13:20:00,23.69,23.77,23.69,23.76,30501.392757660167,11.1546,11.1922,11.1546,11.1875,30501.3928
2008-12-17 13:25:00,23.75,23.77,23.69,23.69,34958.21727019499,11.1828,11.1922,11.1546,11.1546,34958.2173
2008-12-17 13:30:00,23.68,23.73,23.64,23.7,34540.38997214485,11.1499,11.1734,11.131,11.1593,34540.39
2008-12-17 13:35:00,23.7,23.73,23.67,23.72,43314.76323119777,11.1593,11.1734,11.1451,11.1687,43314.7632
2008-12-17 13:40:00,23.72,23.74,23.69,23.72,41086.35097493036,11.1687,11.1781,11.1546,11.1687,41086.351
2008-12-17 13:45:00,23.72,23.77,23.72,23.75,38300.8356545961,11.1687,11.1922,11.1687,11.1828,38300.8357
2008-12-17 13:50:00,23.75,23.82,23.72,23.81,55571.03064066853,11.1828,11.2158,11.1687,11.2111,55571.0306
2008-12-17 13:55:00,23.81,23.86,23.79,23.8,49582.172701949865,11.2111,11.2346,11.2016,11.2064,49582.1727
2008-12-17 14:00:00,23.8,23.88,23.77,23.87,49303.621169916434,11.2064,11.244,11.1922,11.2393,49303.6212
2008-12-17 14:05:00,23.87,23.89,23.78,23.82,39415.04178272981,11.2393,11.2487,11.1969,11.2158,39415.0418
2008-12-17 14:10:00,23.82,23.84,23.78,23.8,29805.013927576605,11.2158,11.2252,11.1969,11.2064,29805.0139
2008-12-17 14:15:00,23.8,23.82,23.72,23.75,45264.62395543176,11.2064,11.2158,11.1687,11.1828,45264.624
2008-12-17 14:20:00,23.74,23.77,23.64,23.69,45125.34818941505,11.1781,11.1922,11.131,11.1546,45125.3482
2008-12-17 14:25:00,23.69,23.7,23.51,23.51,61699.1643454039,11.1546,11.1593,11.0698,11.0698,61699.1643
2008-12-17 14:30:00,23.51,23.56,23.42,23.48,48189.41504178273,11.0698,11.0934,11.0274,11.0557,48189.415
2008-12-17 14:35:00,23.48,23.54,23.44,23.47,50835.654596100285,11.0557,11.0839,11.0368,11.051,50835.6546
2008-12-17 14:40:00,23.47,23.5,23.46,23.49,40947.07520891365,11.051,11.0651,11.0463,11.0604,40947.0752
2008-12-17 14:45:00,23.47,23.67,23.46,23.67,34958.21727019499,11.051,11.1451,11.0463,11.1451,34958.2173
2008-12-17 14:50:00,23.67,23.71,23.66,23.69,47632.31197771588,11.1451,11.164,11.1404,11.1546,47632.312
2008-12-17 14:55:00,23.69,23.76,23.65,23.74,26044.56824512535,11.1546,11.1875,11.1357,11.1781,26044.5682
2008-12-17 15:00:00,23.74,23.78,23.74,23.76,58774.373259052925,11.1781,11.1969,11.1781,11.1875,58774.3733
2008-12-17 15:05:00,23.77,23.79,23.74,23.74,31058.49582172702,11.1922,11.2016,11.1781,11.1781,31058.4958
2008-12-17 15:10:00,23.74,23.77,23.69,23.7,26323.119777158776,11.1781,11.1922,11.1546,11.1593,26323.1198
2008-12-17 15:15:00,23.69,23.78,23.69,23.74,38161.55988857939,11.1546,11.1969,11.1546,11.1781,38161.5599
2008-12-17 15:20:00,23.74,23.78,23.69,23.72,47632.31197771588,11.1781,11.1969,11.1546,11.1687,47632.312
2008-12-17 15:25:00,23.72,23.74,23.62,23.69,27855.15320334262,11.1687,11.1781,11.1216,11.1546,27855.1532
2008-12-17 15:30:00,23.69,23.69,23.62,23.64,33147.632311977715,11.1546,11.1546,11.1216,11.131,33147.6323
2008-12-17 15:35:00,23.64,23.69,23.6,23.65,47910.86350974931,11.131,11.1546,11.1122,11.1357,47910.8635
2008-12-17 15:40:00,23.66,23.77,23.66,23.76,112534.8189415042,11.1404,11.1922,11.1404,11.1875,112534.8189
2008-12-17 15:45:00,23.76,23.78,23.69,23.78,85236.76880222841,11.1875,11.1969,11.1546,11.1969,85236.7688
2008-12-17 15:50:00,23.77,23.79,23.75,23.77,165320.33426183846,11.1922,11.2016,11.1828,11.1922,165320.3343
2008-12-17 15:55:00,23.77,23.77,23.63,23.64,123119.77715877438,11.1922,11.1922,11.1263,11.131,123119.7772
2008-12-18 09:30:00,23.76,23.9,23.6,23.71,28969.359331476324,11.1875,11.2534,11.1122,11.164,28969.3593
2008-12-18 09:35:00,23.71,24.0,23.71,23.96,43871.86629526463,11.164,11.3005,11.164,11.2817,43871.8663
2008-12-18 09:40:00,23.95,23.98,23.82,23.82,59052.92479108636,11.277,11.2911,11.2158,11.2158,59052.9248
2008-12-18 09:45:00,23.81,23.93,23.81,23.89,54596.10027855154,11.2111,11.2676,11.2111,11.2487,54596.1003
2008-12-18 09:50:00,23.9,23.91,23.81,23.85,51949.86072423399,11.2534,11.2582,11.2111,11.2299,51949.8607
2008-12-18 09:55:00,23.84,23.93,23.78,23.79,30083.56545961003,11.2252,11.2676,11.1969,11.2016,30083.5655
2008-12-18 10:00:00,23.81,24.07,23.79,24.07,34818.94150417828,11.2111,11.3335,11.2016,11.3335,34818.9415
2008-12-18 10:05:00,24.05,24.16,24.02,24.16,157938.71866295263,11.3241,11.3759,11.3099,11.3759,157938.7187
2008-12-18 10:10:00,24.16,24.34,24.16,24.32,58077.99442896936,11.3759,11.4606,11.3759,11.4512,58077.9944
2008-12-18 10:15:00,24.33,24.45,24.33,24.38,69916.43454038998,11.4559,11.5124,11.4559,11.4795,69916.4345
2008-12-18 10:20:00,24.36,24.43,24.35,24.4,38440.11142061282,11.47,11.503,11.4653,11.4889,38440.1114
2008-12-18 10:25:00,24.4,24.45,24.38,24.41,51532.03342618384,11.4889,11.5124,11.4795,11.4936,51532.0334
2008-12-18 10:30:00,24.4,24.51,24.4,24.45,28272.98050139276,11.4889,11.5407,11.4889,11.5124,28272.9805
2008-12-18 10:35:00,24.46,24.57,24.46,24.57,32172.70194986073,11.5171,11.5689,11.5171,11.5689,32172.7019
2008-12-18 10:40:00,24.56,24.65,24.52,24.65,28272.98050139276,11.5642,11.6066,11.5454,11.6066,28272.9805
2008-12-18 10:45:00,24.64,24.68,24.54,24.63,33147.632311977715,11.6019,11.6207,11.5548,11.5972,33147.6323
2008-12-18 10:50:00,24.63,24.65,24.48,24.48,34401.114206128135,11.5972,11.6066,11.5265,11.5265,34401.1142
2008-12-18 10:55:00,24.49,24.49,24.35,24.4,30083.56545961003,11.5312,11.5312,11.4653,11.4889,30083.5655
2008-12-18 11:00:00,24.4,24.42,24.38,24.41,17130.91922005571,11.4889,11.4983,11.4795,11.4936,17130.9192
2008-12-18 11:05:00,24.4,24.43,24.33,24.33,22284.122562674096,11.4889,11.503,11.4559,11.4559,22284.1226
2008-12-18 11:10:00,24.33,24.33,24.23,24.27,20612.813370473537,11.4559,11.4559,11.4088,11.4277,20612.8134
2008-12-18 11:15:00,24.28,24.36,24.28,24.33,25626.74094707521,11.4324,11.47,11.4324,11.4559,25626.7409
2008-12-18 11:20:00,24.3,24.32,24.25,24.27,20334.26183844012,11.4418,11.4512,11.4182,11.4277,20334.2618
2008-12-18 11:25:00,24.25,24.29,24.25,24.28,16295.264623955432,11.4182,11.4371,11.4182,11.4324,16295.2646
2008-12-18 11:30:00,24.29,24.3,24.24,24.28,14066.852367688023,11.4371,11.4418,11.4135,11.4324,14066.8524
2008-12-18 11:35:00,24.28,24.28,24.22,24.23,12952.64623955432,11.4324,11.4324,11.4041,11.4088,12952.6462
2008-12-18 11:40:00,24.23,24.3,24.22,24.22,12116.99164345404,11.4088,11.4418,11.4041,11.4041,12116.9916
2008-12-18 11:45:00,24.23,24.25,24.22,24.24,15598.885793871868,11.4088,11.4182,11.4041,11.4135,15598.8858
2008-12-18 11:50:00,24.23,24.28,24.23,24.28,13231.197771587744,11.4088,11.4324,11.4088,11.4324,13231.1978
2008-12-18 11:55:00,24.27,24.32,24.27,24.28,13370.473537604455,11.4277,11.4512,11.4277,11.4324,13370.4735
2008-12-18 12:00:00,24.28,24.3,24.2,24.2,21169.91643454039,11.4324,11.4418,11.3947,11.3947,21169.9164
2008-12-18 12:05:00,24.19,24.22,24.16,24.22,11142.061281337048,11.39,11.4041,11.3759,11.4041,11142.0613
2008-12-18 12:10:00,24.23,24.28,24.22,24.28,22144.846796657384,11.4088,11.4324,11.4041,11.4324,22144.8468
2008-12-18 12:15:00,24.28,24.29,24.26,24.28,17409.47075208914,11.4324,11.4371,11.423,11.4324,17409.4708
2008-12-18 12:20:00,24.28,24.29,24.18,24.21,29247.91086350975,11.4324,11.4371,11.3853,11.3994,29247.9109
2008-12-18 12:25:00,24.2,24.26,24.19,24.24,8913.649025069639,11.3947,11.423,11.39,11.4135,8913.649
2008-12-18 12:30:00,24.25,24.26,24.2,24.24,16155.98885793872,11.4182,11.423,11.3947,11.4135,16155.9889
2008-12-18 12:35:00,24.24,24.28,24.22,24.23,8495.821727019498,11.4135,11.4324,11.4041,11.4088,8495.8217
2008-12-18 12:40:00,24.23,24.29,24.23,24.29,14345.403899721448,11.4088,11.4371,11.4088,11.4371,14345.4039
2008-12-18 12:45:00,24.3,24.3,24.25,24.3,16991.643454038996,11.4418,11.4418,11.4182,11.4418,16991.6435
2008-12-18 12:50:00,24.31,24.31,24.2,24.2,21727.01949860724,11.4465,11.4465,11.3947,11.3947,21727.0195
2008-12-18 12:55:00,24.2,24.23,24.17,24.2,15041.782729805014,11.3947,11.4088,11.3806,11.3947,15041.7827
2008-12-18 13:00:00,24.22,24.25,24.18,24.23,52089.1364902507,11.4041,11.4182,11.3853,11.4088,52089.1365
2008-12-18 13:05:00,24.23,24.3,24.23,24.28,10724.23398328691,11.4088,11.4418,11.4088,11.4324,10724.234
2008-12-18 13:10:00,24.28,24.3,24.25,24.28,15598.885793871868,11.4324,11.4418,11.4182,11.4324,15598.8858
2008-12-18 13:15:00,24.3,24.32,24.28,24.3,10027.855153203343,11.4418,11.4512,11.4324,11.4418,10027.8552
2008-12-18 13:20:00,24.31,24.31,24.25,24.26,7938.718662952647,11.4465,11.4465,11.4182,11.423,7938.7187
2008-12-18 13:25:00,24.26,24.27,24.21,24.23,7103.064066852368,11.423,11.4277,11.3994,11.4088,7103.0641
2008-12-18 13:30:00,24.23,24.28,24.22,24.26,9052.924791086352,11.4088,11.4324,11.4041,11.423,9052.9248
2008-12-18 13:35:00,24.27,24.32,24.25,24.28,15738.16155988858,11.4277,11.4512,11.4182,11.4324,15738.1616
2008-12-18 13:40:00,24.28,24.28,24.25,24.25,9470.752089136491,11.4324,11.4324,11.4182,11.4182,9470.7521
2008-12-18 13:45:00,24.25,24.25,24.17,24.23,34679.66573816156,11.4182,11.4182,11.3806,11.4088,34679.6657
2008-12-18 13:50:00,24.23,24.24,24.2,24.23,16852.367688022285,11.4088,11.4135,11.3947,11.4088,16852.3677
2008-12-18 13:55:00,24.23,24.24,24.18,24.18,16155.98885793872,11.4088,11.4135,11.3853,11.3853,16155.9889
2008-12-18 14:00:00,24.18,24.23,24.16,24.18,87883.00835654596,11.3853,11.4088,11.3759,11.3853,87883.0084
2008-12-18 14:05:00,24.18,24.21,24.14,24.14,11838.440111420614,11.3853,11.3994,11.3664,11.3664,11838.4401
2008-12-18 14:10:00,24.14,24.15,24.1,24.12,24094.707520891367,11.3664,11.3712,11.3476,11.357,24094.7075
2008-12-18 14:15:00,24.13,24.14,24.07,24.07,16155.98885793872,11.3617,11.3664,11.3335,11.3335,16155.9889
2008-12-18 14:20:00,24.06,24.09,23.89,23.9,28830.08356545961,11.3288,11.3429,11.2487,11.2534,28830.0836
2008-12-18 14:25:00,23.9,23.97,23.9,23.96,26740.947075208915,11.2534,11.2864,11.2534,11.2817,26740.9471
2008-12-18 14:30:00,23.94,23.95,23.86,23.9,19359.33147632312,11.2723,11.277,11.2346,11.2534,19359.3315
2008-12-18 14:35:00,23.9,23.92,23.87,23.92,12256.267409470753,11.2534,11.2629,11.2393,11.2629,12256.2674
2008-12-18 14:40:00,23.91,23.97,23.9,23.94,15320.33426183844,11.2582,11.2864,11.2534,11.2723,15320.3343
2008-12-18 14:45:00,23.93,23.99,23.89,23.96,29944.28969359332,11.2676,11.2958,11.2487,11.2817,29944.2897
2008-12-18 14:50:00,23.95,24.03,23.93,24.02,16991.643454038996,11.277,11.3147,11.2676,11.3099,16991.6435
2008-12-18 14:55:00,24.02,24.04,23.99,23.99,20055.710306406687,11.3099,11.3194,11.2958,11.2958,20055.7103
2008-12-18 15:00:00,23.99,24.0,23.91,23.94,79665.73816155989,11.2958,11.3005,11.2582,11.2723,79665.7382
2008-12-18 15:05:00,23.94,23.96,23.84,23.87,31058.49582172702,11.2723,11.2817,11.2252,11.2393,31058.4958
2008-12-18 15:10:00,23.87,23.87,23.7,23.7,44568.24512534819,11.2393,11.2393,11.1593,11.1593,44568.2451
2008-12-18 15:15:00,23.7,23.73,23.67,23.69,59610.02785515321,11.1593,11.1734,11.1451,11.1546,59610.0279
2008-12-18 15:20:00,23.69,23.71,23.45,23.49,79108.63509749304,11.1546,11.164,11.0416,11.0604,79108.6351
2008-12-18 15:25:00,23.5,23.51,23.39,23.39,68523.67688022285,11.0651,11.0698,11.0133,11.0133,68523.6769
2008-12-18 15:30:00,23.39,23.48,23.36,23.47,157660.16713091923,11.0133,11.0557,10.9992,11.051,157660.1671
2008-12-18 15:35:00,23.49,23.59,23.49,23.54,176462.3955431755,11.0604,11.1075,11.0604,11.0839,176462.3955
2008-12-18 15:40:00,23.54,23.74,23.52,23.68,227576.6016713092,11.0839,11.1781,11.0745,11.1499,227576.6017
2008-12-18 15:45:00,23.67,23.72,23.61,23.67,147632.31197771587,11.1451,11.1687,11.1169,11.1451,147632.312
2008-12-18 15:50:00,23.66,23.77,23.66,23.71,176601.6713091922,11.1404,11.1922,11.1404,11.164,176601.6713
2008-12-18 15:55:00,23.7,23.73,23.62,23.64,278272.9805013928,11.1593,11.1734,11.1216,11.131,278272.9805
2008-12-19 09:30:00,23.92,24.41,23.13,23.42,1274791.086350975,11.2629,11.4936,10.8909,11.0274,1274791.0864
2008-12-19 09:35:00,23.39,23.67,23.36,23.52,143036.21169916436,11.0133,11.1451,10.9992,11.0745,143036.2117
2008-12-19 09:40:00,23.51,23.56,23.23,23.41,61002.785515320335,11.0698,11.0934,10.938,11.0227,61002.7855
2008-12-19 09:45:00,23.4,23.82,23.4,23.74,65877.4373259053,11.018,11.2158,11.018,11.1781,65877.4373
2008-12-19 09:50:00,23.74,23.87,23.74,23.77,115738.16155988858,11.1781,11.2393,11.1781,11.1922,115738.1616
2008-12-19 09:55:00,23.77,23.8,23.75,23.77,30362.116991643456,11.1922,11.2064,11.1828,11.1922,30362.117
2008-12-19 10:00:00,23.77,23.84,23.74,23.82,44428.96935933148,11.1922,11.2252,11.1781,11.2158,44428.9694
2008-12-19 10:05:00,23.82,23.85,23.75,23.77,135515.32033426184,11.2158,11.2299,11.1828,11.1922,135515.3203
2008-12-19 10:10:00,23.76,23.79,23.69,23.78,66852.36768802229,11.1875,11.2016,11.1546,11.1969,66852.3677
2008-12-19 10:15:00,23.79,23.8,23.74,23.77,43732.59052924792,11.2016,11.2064,11.1781,11.1922,43732.5905
2008-12-19 10:20:00,23.79,23.81,23.77,23.77,50278.55153203343,11.2016,11.2111,11.1922,11.1922,50278.5515
2008-12-19 10:25:00,23.78,24.04,23.77,23.98,155431.75487465182,11.1969,11.3194,11.1922,11.2911,155431.7549
2008-12-19 10:30:00,23.98,24.07,23.97,24.03,23259.05292479109,11.2911,11.3335,11.2864,11.3147,23259.0529
2008-12-19 10:35:00,24.03,24.05,23.97,23.97,23955.43175487465,11.3147,11.3241,11.2864,11.2864,23955.4318
2008-12-19 10:40:00,23.97,24.01,23.93,23.98,42618.38440111421,11.2864,11.3052,11.2676,11.2911,42618.3844
2008-12-19 10:45:00,23.99,23.99,23.91,23.93,19080.77994428969,11.2958,11.2958,11.2582,11.2676,19080.7799
2008-12-19 10:50:00,23.9,23.96,23.83,23.83,56128.13370473538,11.2534,11.2817,11.2205,11.2205,56128.1337
2008-12-19 10:55:00,23.83,23.84,23.69,23.71,60027.85515320335,11.2205,11.2252,11.1546,11.164,60027.8552
2008-12-19 11:00:00,23.72,23.74,23.67,23.72,45682.45125348189,11.1687,11.1781,11.1451,11.1687,45682.4513
2008-12-19 11:05:00,23.73,23.75,23.67,23.68,22701.949860724235,11.1734,11.1828,11.1451,11.1499,22701.9499
2008-12-19 11:10:00,23.69,23.75,23.69,23.69,25626.74094707521,11.1546,11.1828,11.1546,11.1546,25626.7409
2008-12-19 11:15:00,23.69,23.69,23.62,23.64,37325.90529247911,11.1546,11.1546,11.1216,11.131,37325.9053
2008-12-19 11:20:00,23.64,23.71,23.64,23.71,15738.16155988858,11.131,11.164,11.131,11.164,15738.1616
2008-12-19 11:25:00,23.71,23.72,23.66,23.67,78830.08356545962,11.164,11.1687,11.1404,11.1451,78830.0836
2008-12-19 11:30:00,23.66,23.71,23.65,23.67,27019.49860724234,11.1404,11.164,11.1357,11.1451,27019.4986
2008-12-19 11:35:00,23.67,23.69,23.63,23.64,15041.782729805014,11.1451,11.1546,11.1263,11.131,15041.7827
2008-12-19 11:40:00,23.63,23.65,23.58,23.59,31615.598885793872,11.1263,11.1357,11.1028,11.1075,31615.5989
2008-12-19 11:45:00,23.59,23.59,23.54,23.57,19637.883008356548,11.1075,11.1075,11.0839,11.0981,19637.883
2008-12-19 11:50:00,23.57,23.57,23.49,23.51,29247.91086350975,11.0981,11.0981,11.0604,11.0698,29247.9109
2008-12-19 11:55:00,23.52,23.52,23.46,23.51,26462.395543175488,11.0745,11.0745,11.0463,11.0698,26462.3955
2008-12-19 12:00:00,23.51,23.53,23.49,23.52,23537.604456824512,11.0698,11.0792,11.0604,11.0745,23537.6045
2008-12-19 12:05:00,23.52,23.52,23.46,23.47,26740.947075208915,11.0745,11.0745,11.0463,11.051,26740.9471
2008-12-19 12:10:00,23.49,23.54,23.49,23.53,21309.192200557103,11.0604,11.0839,11.0604,11.0792,21309.1922
2008-12-19 12:15:00,23.52,23.54,23.51,23.51,23119.777158774374,11.0745,11.0839,11.0698,11.0698,23119.7772
2008-12-19 12:20:00,23.52,23.54,23.51,23.51,26323.119777158776,11.0745,11.0839,11.0698,11.0698,26323.1198
2008-12-19 12:25:00,23.51,23.6,23.51,23.59,14623.955431754875,11.0698,11.1122,11.0698,11.1075,14623.9554
2008-12-19 12:30:00,23.59,23.63,23.54,23.58,40807.79944289694,11.1075,11.1263,11.0839,11.1028,40807.7994
2008-12-19 12:35:00,23.58,23.64,23.57,23.62,24791.08635097493,11.1028,11.131,11.0981,11.1216,24791.0864
2008-12-19 12:40:00,23.62,23.63,23.6,23.62,30919.22005571031,11.1216,11.1263,11.1122,11.1216,30919.2201
2008-12-19 12:45:00,23.62,23.68,23.61,23.68,18523.676880222843,11.1216,11.1499,11.1169,11.1499,18523.6769
2008-12-19 12:50:00,23.69,23.69,23.56,23.57,59470.75208913649,11.1546,11.1546,11.0934,11.0981,59470.7521
2008-12-19 12:55:00,23.59,23.62,23.57,23.62,17548.74651810585,11.1075,11.1216,11.0981,11.1216,17548.7465
2008-12-19 13:00:00,23.62,23.67,23.62,23.66,40111.420612813374,11.1216,11.1451,11.1216,11.1404,40111.4206
2008-12-19 13:05:00,23.66,23.69,23.64,23.66,36768.802228412256,11.1404,11.1546,11.131,11.1404,36768.8022
2008-12-19 13:10:00,23.66,23.67,23.62,23.65,53342.61838440112,11.1404,11.1451,11.1216,11.1357,53342.6184
2008-12-19 13:15:00,23.65,23.69,23.64,23.65,45821.72701949861,11.1357,11.1546,11.131,11.1357,45821.727
2008-12-19 13:20:00,23.66,23.71,23.65,23.68,65877.4373259053,11.1404,11.164,11.1357,11.1499,65877.4373
2008-12-19 13:25:00,23.67,23.69,23.62,23.66,35654.596100278555,11.1451,11.1546,11.1216,11.1404,35654.5961
2008-12-19 13:30:00,23.67,23.7,23.65,23.7,25348.189415041783,11.1451,11.1593,11.1357,11.1593,25348.1894
2008-12-19 13:35:00,23.7,23.73,23.68,23.73,50696.378830083566,11.1593,11.1734,11.1499,11.1734,50696.3788
2008-12-19 13:40:00,23.74,23.75,23.68,23.72,67130.91922005572,11.1781,11.1828,11.1499,11.1687,67130.9192
2008-12-19 13:45:00,23.72,23.74,23.64,23.65,79805.01392757661,11.1687,11.1781,11.131,11.1357,79805.0139
2008-12-19 13:50:00,23.65,23.67,23.57,23.58,44986.072423398335,11.1357,11.1451,11.0981,11.1028,44986.0724
2008-12-19 13:55:00,23.58,23.59,23.57,23.59,22562.674094707523,11.1028,11.1075,11.0981,11.1075,22562.6741
2008-12-19 14:00:00,23.59,23.7,23.58,23.67,25487.4651810585,11.1075,11.1593,11.1028,11.1451,25487.4652
2008-12-19 14:05:00,23.67,23.67,23.63,23.64,21169.91643454039,11.1451,11.1451,11.1263,11.131,21169.9164
2008-12-19 14:10:00,23.64,23.64,23.61,23.61,37743.73259052925,11.131,11.131,11.1169,11.1169,37743.7326
2008-12-19 14:15:00,23.61,23.67,23.61,23.62,29247.91086350975,11.1169,11.1451,11.1169,11.1216,29247.9109
2008-12-19 14:20:00,23.62,23.67,23.54,23.58,92757.66016713092,11.1216,11.1451,11.0839,11.1028,92757.6602
2008-12-19 14:25:00,23.56,23.64,23.56,23.6,18523.676880222843,11.0934,11.131,11.0934,11.1122,18523.6769
2008-12-19 14:30:00,23.61,23.67,23.58,23.65,30919.22005571031,11.1169,11.1451,11.1028,11.1357,30919.2201
2008-12-19 14:35:00,23.65,23.67,23.63,23.64,21030.64066852368,11.1357,11.1451,11.1263,11.131,21030.6407
2008-12-19 14:40:00,23.64,23.68,23.61,23.64,62952.64623955432,11.131,11.1499,11.1169,11.131,62952.6462
2008-12-19 14:45:00,23.64,23.71,23.64,23.67,24651.810584958217,11.131,11.164,11.131,11.1451,24651.8106
2008-12-19 14:50:00,23.67,23.69,23.64,23.67,35933.14763231198,11.1451,11.1546,11.131,11.1451,35933.1476
2008-12-19 14:55:00,23.64,23.71,23.64,23.69,98607.24233983288,11.131,11.164,11.131,11.1546,98607.2423
2008-12-19 15:00:00,23.69,23.75,23.67,23.75,90947.07520891364,11.1546,11.1828,11.1451,11.1828,90947.0752
2008-12-19 15:05:00,23.75,23.77,23.7,23.76,282172.7019498607,11.1828,11.1922,11.1593,11.1875,282172.7019
2008-12-19 15:10:00,23.76,23.78,23.67,23.7,195961.00278551533,11.1875,11.1969,11.1451,11.1593,195961.0028
2008-12-19 15:15:00,23.69,23.72,23.68,23.7,125766.01671309191,11.1546,11.1687,11.1499,11.1593,125766.0167
2008-12-19 15:20:00,23.71,23.74,23.67,23.73,75905.29247910864,11.164,11.1781,11.1451,11.1734,75905.2925
2008-12-19 15:25:00,23.73,23.84,23.69,23.84,57520.89136490251,11.1734,11.2252,11.1546,11.2252,57520.8914
2008-12-19 15:30:00,23.84,23.9,23.82,23.83,95821.72701949862,11.2252,11.2534,11.2158,11.2205,95821.727
2008-12-19 15:35:00,23.83,23.9,23.81,23.86,101532.03342618384,11.2205,11.2534,11.2111,11.2346,101532.0334
2008-12-19 15:40:00,23.85,23.87,23.83,23.87,54178.2729805014,11.2299,11.2393,11.2205,11.2393,54178.273
2008-12-19 15:45:00,23.87,23.97,23.87,23.95,82451.25348189415,11.2393,11.2864,11.2393,11.277,82451.2535
2008-12-19 15:50:00,23.95,23.97,23.89,23.9,174373.2590529248,11.277,11.2864,11.2487,11.2534,174373.2591
2008-12-19 15:55:00,23.9,23.91,23.83,23.84,151671.30919220057,11.2534,11.2582,11.2205,11.2252,151671.3092
2008-12-22 09:30:00,23.74,24.07,23.74,23.92,57520.89136490251,11.1781,11.3335,11.1781,11.2629,57520.8914
2008-12-22 09:35:00,23.92,23.92,23.75,23.75,28830.08356545961,11.2629,11.2629,11.1828,11.1828,28830.0836
2008-12-22 09:40:00,23.75,23.79,23.67,23.69,24791.08635097493,11.1828,11.2016,11.1451,11.1546,24791.0864
2008-12-22 09:45:00,23.69,23.77,23.64,23.74,31754.874651810587,11.1546,11.1922,11.131,11.1781,31754.8747
2008-12-22 09:50:00,23.74,23.9,23.74,23.89,38161.55988857939,11.1781,11.2534,11.1781,11.2487,38161.5599
2008-12-22 09:55:00,23.88,23.88,23.83,23.85,23537.604456824512,11.244,11.244,11.2205,11.2299,23537.6045
2008-12-22 10:00:00,23.85,23.87,23.79,23.79,38718.66295264624,11.2299,11.2393,11.2016,11.2016,38718.663
2008-12-22 10:05:00,23.8,23.88,23.8,23.87,36350.97493036212,11.2064,11.244,11.2064,11.2393,36350.9749
2008-12-22 10:10:00,23.88,23.9,23.85,23.9,14902.506963788304,11.244,11.2534,11.2299,11.2534,14902.507
2008-12-22 10:15:00,23.9,23.94,23.9,23.93,17130.91922005571,11.2534,11.2723,11.2534,11.2676,17130.9192
2008-12-22 10:20:00,23.95,23.95,23.87,23.87,20055.710306406687,11.277,11.277,11.2393,11.2393,20055.7103
2008-12-22 10:25:00,23.87,23.91,23.87,23.9,20891.364902506964,11.2393,11.2582,11.2393,11.2534,20891.3649
2008-12-22 10:30:00,23.92,23.99,23.91,23.98,16016.713091922007,11.2629,11.2958,11.2582,11.2911,16016.7131
2008-12-22 10:35:00,23.98,24.0,23.98,23.98,12534.81894150418,11.2911,11.3005,11.2911,11.2911,12534.8189
2008-12-22 10:40:00,23.98,23.99,23.94,23.97,32729.80501392758,11.2911,11.2958,11.2723,11.2864,32729.805
2008-12-22 10:45:00,23.97,24.0,23.97,24.0,11142.061281337048,11.2864,11.3005,11.2864,11.3005,11142.0613
2008-12-22 10:50:00,24.0,24.0,23.94,23.99,32590.529247910865,11.3005,11.3005,11.2723,11.2958,32590.5292
2008-12-22 10:55:00,23.99,23.99,23.92,23.93,7381.615598885794,11.2958,11.2958,11.2629,11.2676,7381.6156
2008-12-22 11:00:00,23.93,23.95,23.92,23.92,19498.60724233984,11.2676,11.277,11.2629,11.2629,19498.6072
2008-12-22 11:05:00,23.92,23.94,23.81,23.82,16155.98885793872,11.2629,11.2723,11.2111,11.2158,16155.9889
2008-12-22 11:10:00,23.82,23.84,23.81,23.84,34261.83844011142,11.2158,11.2252,11.2111,11.2252,34261.8384
2008-12-22 11:15:00,23.83,23.85,23.82,23.84,15598.885793871868,11.2205,11.2299,11.2158,11.2252,15598.8858
2008-12-22 11:20:00,23.83,23.84,23.78,23.78,18662.952646239555,11.2205,11.2252,11.1969,11.1969,18662.9526
2008-12-22 11:25:00,23.79,23.79,23.77,23.77,15738.16155988858,11.2016,11.2016,11.1922,11.1922,15738.1616
2008-12-22 11:30:00,23.79,23.79,23.75,23.77,26044.56824512535,11.2016,11.2016,11.1828,11.1922,26044.5682
2008-12-22 11:35:00,23.77,23.77,23.72,23.73,28830.08356545961,11.1922,11.1922,11.1687,11.1734,28830.0836
2008-12-22 11:40:00,23.73,23.74,23.72,23.74,10445.682451253482,11.1734,11.1781,11.1687,11.1781,10445.6825
2008-12-22 11:45:00,23.75,23.85,23.73,23.85,14902.506963788304,11.1828,11.2299,11.1734,11.2299,14902.507
2008-12-22 11:50:00,23.85,23.88,23.79,23.8,35933.14763231198,11.2299,11.244,11.2016,11.2064,35933.1476
2008-12-22 11:55:00,23.81,23.82,23.78,23.79,22144.846796657384,11.2111,11.2158,11.1969,11.2016,22144.8468
2008-12-22 12:00:00,23.79,23.84,23.75,23.77,25069.63788300836,11.2016,11.2252,11.1828,11.1922,25069.6379
2008-12-22 12:05:00,23.77,23.77,23.74,23.77,29805.013927576605,11.1922,11.1922,11.1781,11.1922,29805.0139
2008-12-22 12:10:00,23.77,23.79,23.72,23.77,14345.403899721448,11.1922,11.2016,11.1687,11.1922,14345.4039
2008-12-22 12:15:00,23.77,23.82,23.73,23.79,16295.264623955432,11.1922,11.2158,11.1734,11.2016,16295.2646
2008-12-22 12:20:00,23.8,23.82,23.74,23.77,26323.119777158776,11.2064,11.2158,11.1781,11.1922,26323.1198
2008-12-22 12:25:00,23.77,23.78,23.75,23.77,16713.091922005573,11.1922,11.1969,11.1828,11.1922,16713.0919
2008-12-22 12:30:00,23.77,23.77,23.74,23.77,13509.74930362117,11.1922,11.1922,11.1781,11.1922,13509.7493
2008-12-22 12:35:00,23.77,23.79,23.76,23.77,7660.167130919221,11.1922,11.2016,11.1875,11.1922,7660.1671
2008-12-22 12:40:00,23.74,23.77,23.74,23.77,5988.857938718664,11.1781,11.1922,11.1781,11.1922,5988.8579
2008-12-22 12:45:00,23.77,23.8,23.75,23.8,7660.167130919221,11.1922,11.2064,11.1828,11.2064,7660.1671
2008-12-22 12:50:00,23.78,23.8,23.77,23.78,8217.270194986073,11.1969,11.2064,11.1922,11.1969,8217.2702
2008-12-22 12:55:00,23.77,23.78,23.76,23.77,23119.777158774374,11.1922,11.1969,11.1875,11.1922,23119.7772
2008-12-22 13:00:00,23.77,23.79,23.77,23.79,8217.270194986073,11.1922,11.2016,11.1922,11.2016,8217.2702
2008-12-22 13:05:00,23.79,23.81,23.78,23.8,19777.15877437326,11.2016,11.2111,11.1969,11.2064,19777.1588
2008-12-22 13:10:00,23.81,23.82,23.77,23.77,30222.841225626744,11.2111,11.2158,11.1922,11.1922,30222.8412
2008-12-22 13:15:00,23.77,23.84,23.77,23.83,27576.601671309192,11.1922,11.2252,11.1922,11.2205,27576.6017
2008-12-22 13:20:00,23.83,23.85,23.82,23.84,10167.130919220055,11.2205,11.2299,11.2158,11.2252,10167.1309
2008-12-22 13:25:00,23.85,23.85,23.82,23.83,12116.99164345404,11.2299,11.2299,11.2158,11.2205,12116.9916
2008-12-22 13:30:00,23.83,23.85,23.82,23.84,9888.57938718663,11.2205,11.2299,11.2158,11.2252,9888.5794
2008-12-22 13:35:00,23.84,23.84,23.82,23.84,16016.713091922007,11.2252,11.2252,11.2158,11.2252,16016.7131
2008-12-22 13:40:00,23.84,23.87,23.82,23.83,27715.877437325908,11.2252,11.2393,11.2158,11.2205,27715.8774
2008-12-22 13:45:00,23.82,23.84,23.81,23.81,67548.74651810585,11.2158,11.2252,11.2111,11.2111,67548.7465
2008-12-22 13:50:00,23.82,23.84,23.8,23.8,26740.947075208915,11.2158,11.2252,11.2064,11.2064,26740.9471
2008-12-22 13:55:00,23.81,23.85,23.79,23.83,36350.97493036212,11.2111,11.2299,11.2016,11.2205,36350.9749
2008-12-22 14:00:00,23.83,23.86,23.82,23.83,12813.370473537603,11.2205,11.2346,11.2158,11.2205,12813.3705
2008-12-22 14:05:00,23.83,23.88,23.82,23.84,27019.49860724234,11.2205,11.244,11.2158,11.2252,27019.4986
2008-12-22 14:10:00,23.83,23.84,23.82,23.82,24094.707520891367,11.2205,11.2252,11.2158,11.2158,24094.7075
2008-12-22 14:15:00,23.83,23.84,23.8,23.8,30501.392757660167,11.2205,11.2252,11.2064,11.2064,30501.3928
2008-12-22 14:20:00,23.8,23.8,23.72,23.79,37047.35376044569,11.2064,11.2064,11.1687,11.2016,37047.3538
2008-12-22 14:25:00,23.78,23.79,23.65,23.74,75905.29247910864,11.1969,11.2016,11.1357,11.1781,75905.2925
2008-12-22 14:30:00,23.74,23.79,23.68,23.75,155292.4791086351,11.1781,11.2016,11.1499,11.1828,155292.4791
2008-12-22 14:35:00,23.75,23.84,23.72,23.73,68523.67688022285,11.1828,11.2252,11.1687,11.1734,68523.6769
2008-12-22 14:40:00,23.74,23.78,23.72,23.77,232311.97771587744,11.1781,11.1969,11.1687,11.1922,232311.9777
2008-12-22 14:45:00,23.75,23.79,23.69,23.77,35654.596100278555,11.1828,11.2016,11.1546,11.1922,35654.5961
2008-12-22 14:50:00,23.77,23.78,23.72,23.73,21309.192200557103,11.1922,11.1969,11.1687,11.1734,21309.1922
2008-12-22 14:55:00,23.72,23.73,23.6,23.66,46796.6573816156,11.1687,11.1734,11.1122,11.1404,46796.6574
2008-12-22 15:00:00,23.65,23.7,23.64,23.69,82729.80501392759,11.1357,11.1593,11.131,11.1546,82729.805
2008-12-22 15:05:00,23.69,23.69,23.61,23.64,39275.766016713096,11.1546,11.1546,11.1169,11.131,39275.766
2008-12-22 15:10:00,23.64,23.69,23.61,23.68,31058.49582172702,11.131,11.1546,11.1169,11.1499,31058.4958
2008-12-22 15:15:00,23.68,23.73,23.67,23.69,47214.484679665744,11.1499,11.1734,11.1451,11.1546,47214.4847
2008-12-22 15:20:00,23.68,23.68,23.52,23.52,54317.54874651811,11.1499,11.1499,11.0745,11.0745,54317.5487
2008-12-22 15:25:00,23.53,23.53,23.42,23.44,50974.930362117,11.0792,11.0792,11.0274,11.0368,50974.9304
2008-12-22 15:30:00,23.44,23.54,23.44,23.52,28133.704735376046,11.0368,11.0839,11.0368,11.0745,28133.7047
2008-12-22 15:35:00,23.51,23.69,23.51,23.69,37325.90529247911,11.0698,11.1546,11.0698,11.1546,37325.9053
2008-12-22 15:40:00,23.69,23.72,23.6,23.64,73955.43175487466,11.1546,11.1687,11.1122,11.131,73955.4318
2008-12-22 15:45:00,23.64,23.69,23.62,23.64,56963.78830083566,11.131,11.1546,11.1216,11.131,56963.7883
2008-12-22 15:50:00,23.64,23.74,23.64,23.7,99721.44846796658,11.131,11.1781,11.131,11.1593,99721.4485
2008-12-22 15:55:00,23.72,23.82,23.67,23.8,147632.31197771587,11.1687,11.2158,11.1451,11.2064,147632.312
2008-12-23 09:30:00,23.97,24.02,23.7,23.74,38579.38718662953,11.2864,11.3099,11.1593,11.1781,38579.3872
2008-12-23 09:35:00,23.73,23.77,23.65,23.65,28690.807799442897,11.1734,11.1922,11.1357,11.1357,28690.8078
2008-12-23 09:40:00,23.65,23.73,23.64,23.69,16852.367688022285,11.1357,11.1734,11.131,11.1546,16852.3677
2008-12-23 09:45:00,23.69,23.84,23.69,23.71,19359.33147632312,11.1546,11.2252,11.1546,11.164,19359.3315
2008-12-23 09:50:00,23.69,23.71,23.68,23.69,28690.807799442897,11.1546,11.164,11.1499,11.1546,28690.8078
2008-12-23 09:55:00,23.68,23.74,23.63,23.74,19777.15877437326,11.1499,11.1781,11.1263,11.1781,19777.1588
2008-12-23 10:00:00,23.73,23.74,23.67,23.69,31197.771587743733,11.1734,11.1781,11.1451,11.1546,31197.7716
2008-12-23 10:05:00,23.69,23.74,23.68,23.72,70612.81337047354,11.1546,11.1781,11.1499,11.1687,70612.8134
2008-12-23 10:10:00,23.73,23.76,23.72,23.76,28272.98050139276,11.1734,11.1875,11.1687,11.1875,28272.9805
2008-12-23 10:15:00,23.76,23.77,23.69,23.74,16991.643454038996,11.1875,11.1922,11.1546,11.1781,16991.6435
2008-12-23 10:20:00,23.74,23.78,23.74,23.77,10584.958217270196,11.1781,11.1969,11.1781,11.1922,10584.9582
2008-12-23 10:25:00,23.77,23.87,23.69,23.87,19637.883008356548,11.1922,11.2393,11.1546,11.2393,19637.883
2008-12-23 10:30:00,23.89,23.95,23.88,23.95,7103.064066852368,11.2487,11.277,11.244,11.277,7103.0641
2008-12-23 10:35:00,23.97,23.98,23.93,23.95,8774.373259052925,11.2864,11.2911,11.2676,11.277,8774.3733
2008-12-23 10:40:00,23.95,23.95,23.87,23.9,14206.128133704737,11.277,11.277,11.2393,11.2534,14206.1281
2008-12-23 10:45:00,23.9,23.97,23.9,23.97,16991.643454038996,11.2534,11.2864,11.2534,11.2864,16991.6435
2008-12-23 10:50:00,23.97,24.01,23.93,23.98,85933.14763231199,11.2864,11.3052,11.2676,11.2911,85933.1476
2008-12-23 10:55:00,23.99,24.0,23.9,23.9,10167.130919220055,11.2958,11.3005,11.2534,11.2534,10167.1309
2008-12-23 11:00:00,23.87,23.98,23.87,23.95,87883.00835654596,11.2393,11.2911,11.2393,11.277,87883.0084
2008-12-23 11:05:00,23.95,24.0,23.9,23.92,46796.6573816156,11.277,11.3005,11.2534,11.2629,46796.6574
2008-12-23 11:10:00,23.93,23.98,23.92,23.97,10584.958217270196,11.2676,11.2911,11.2629,11.2864,10584.9582
2008-12-23 11:15:00,23.97,23.99,23.84,23.84,15738.16155988858,11.2864,11.2958,11.2252,11.2252,15738.1616
2008-12-23 11:20:00,23.84,23.88,23.82,23.84,24651.810584958217,11.2252,11.244,11.2158,11.2252,24651.8106
2008-12-23 11:25:00,23.83,23.83,23.79,23.83,10724.23398328691,11.2205,11.2205,11.2016,11.2205,10724.234
2008-12-23 11:30:00,23.83,23.87,23.82,23.87,13231.197771587744,11.2205,11.2393,11.2158,11.2393,13231.1978
2008-12-23 11:35:00,23.89,23.91,23.89,23.89,4874.651810584958,11.2487,11.2582,11.2487,11.2487,4874.6518
2008-12-23 11:40:00,23.9,23.91,23.84,23.9,6128.133704735376,11.2534,11.2582,11.2252,11.2534,6128.1337
2008-12-23 11:45:00,23.88,23.92,23.85,23.9,17270.194986072423,11.244,11.2629,11.2299,11.2534,17270.195
2008-12-23 11:50:00,23.9,23.9,23.82,23.84,17688.022284122562,11.2534,11.2534,11.2158,11.2252,17688.0223
2008-12-23 11:55:00,23.84,23.84,23.77,23.77,11699.1643454039,11.2252,11.2252,11.1922,11.1922,11699.1643
2008-12-23 12:00:00,23.77,23.79,23.72,23.79,28133.704735376046,11.1922,11.2016,11.1687,11.2016,28133.7047
2008-12-23 12:05:00,23.79,23.82,23.74,23.82,19777.15877437326,11.2016,11.2158,11.1781,11.2158,19777.1588
2008-12-23 12:10:00,23.8,23.87,23.8,23.84,15738.16155988858,11.2064,11.2393,11.2064,11.2252,15738.1616
2008-12-23 12:15:00,23.84,23.85,23.82,23.85,4596.100278551532,11.2252,11.2299,11.2158,11.2299,4596.1003
2008-12-23 12:20:00,23.84,23.87,23.84,23.85,7799.442896935933,11.2252,11.2393,11.2252,11.2299,7799.4429
2008-12-23 12:25:00,23.85,23.87,23.81,23.83,17409.47075208914,11.2299,11.2393,11.2111,11.2205,17409.4708
2008-12-23 12:30:00,23.84,23.84,23.77,23.77,8356.545961002786,11.2252,11.2252,11.1922,11.1922,8356.546
2008-12-23 12:35:00,23.79,23.79,23.76,23.78,11838.440111420614,11.2016,11.2016,11.1875,11.1969,11838.4401
2008-12-23 12:40:00,23.77,23.78,23.72,23.74,27715.877437325908,11.1922,11.1969,11.1687,11.1781,27715.8774
2008-12-23 12:45:00,23.75,23.83,23.75,23.83,25208.91364902507,11.1828,11.2205,11.1828,11.2205,25208.9136
2008-12-23 12:50:00,23.82,23.87,23.82,23.87,5153.203342618384,11.2158,11.2393,11.2158,11.2393,5153.2033
2008-12-23 12:55:00,23.87,23.92,23.86,23.88,27158.774373259053,11.2393,11.2629,11.2346,11.244,27158.7744
2008-12-23 13:00:00,23.89,23.9,23.84,23.86,10306.406685236769,11.2487,11.2534,11.2252,11.2346,10306.4067
2008-12-23 13:05:00,23.87,23.88,23.81,23.81,37743.73259052925,11.2393,11.244,11.2111,11.2111,37743.7326
2008-12-23 13:10:00,23.8,23.87,23.77,23.87,34401.114206128135,11.2064,11.2393,11.1922,11.2393,34401.1142
2008-12-23 13:15:00,23.87,23.89,23.86,23.87,11559.888579387189,11.2393,11.2487,11.2346,11.2393,11559.8886
2008-12-23 13:20:00,23.86,23.92,23.84,23.92,21866.29526462396,11.2346,11.2629,11.2252,11.2629,21866.2953
2008-12-23 13:25:00,23.91,23.92,23.86,23.86,10863.50974930362,11.2582,11.2629,11.2346,11.2346,10863.5097
2008-12-23 13:30:00,23.87,23.89,23.87,23.87,14902.506963788304,11.2393,11.2487,11.2393,11.2393,14902.507
2008-12-23 13:35:00,23.87,23.9,23.85,23.88,20891.364902506964,11.2393,11.2534,11.2299,11.244,20891.3649
2008-12-23 13:40:00,23.88,23.89,23.85,23.87,17548.74651810585,11.244,11.2487,11.2299,11.2393,17548.7465
2008-12-23 13:45:00,23.87,23.89,23.86,23.87,13649.025069637884,11.2393,11.2487,11.2346,11.2393,13649.0251
2008-12-23 13:50:00,23.87,23.9,23.84,23.87,20334.26183844012,11.2393,11.2534,11.2252,11.2393,20334.2618
2008-12-23 13:55:00,23.87,23.93,23.84,23.9,114623.95543175488,11.2393,11.2676,11.2252,11.2534,114623.9554
2008-12-23 14:00:00,23.9,23.95,23.89,23.95,9470.752089136491,11.2534,11.277,11.2487,11.277,9470.7521
2008-12-23 14:05:00,23.96,23.99,23.93,23.97,23259.05292479109,11.2817,11.2958,11.2676,11.2864,23259.0529
2008-12-23 14:10:00,23.98,24.0,23.96,23.98,12395.543175487466,11.2911,11.3005,11.2817,11.2911,12395.5432
2008-12-23 14:15:00,23.99,24.02,23.97,24.0,15181.058495821728,11.2958,11.3099,11.2864,11.3005,15181.0585
2008-12-23 14:20:00,24.01,24.05,23.99,24.0,19080.77994428969,11.3052,11.3241,11.2958,11.3005,19080.7799
2008-12-23 14:25:00,24.0,24.0,23.96,23.97,26740.947075208915,11.3005,11.3005,11.2817,11.2864,26740.9471
2008-12-23 14:30:00,23.97,24.0,23.85,23.87,57938.71866295265,11.2864,11.3005,11.2299,11.2393,57938.7187
2008-12-23 14:35:00,23.86,23.91,23.82,23.85,28272.98050139276,11.2346,11.2582,11.2158,11.2299,28272.9805
2008-12-23 14:40:00,23.85,23.88,23.8,23.82,19777.15877437326,11.2299,11.244,11.2064,11.2158,19777.1588
2008-12-23 14:45:00,23.81,23.82,23.73,23.78,44289.69359331477,11.2111,11.2158,11.1734,11.1969,44289.6936
2008-12-23 14:50:00,23.77,23.83,23.74,23.79,24930.362116991644,11.1922,11.2205,11.1781,11.2016,24930.3621
2008-12-23 14:55:00,23.79,23.82,23.72,23.76,24791.08635097493,11.2016,11.2158,11.1687,11.1875,24791.0864
2008-12-23 15:00:00,23.75,23.79,23.72,23.75,34261.83844011142,11.1828,11.2016,11.1687,11.1828,34261.8384
2008-12-23 15:05:00,23.75,23.77,23.67,23.71,27158.774373259053,11.1828,11.1922,11.1451,11.164,27158.7744
2008-12-23 15:10:00,23.71,23.84,23.71,23.84,38022.28412256268,11.164,11.2252,11.164,11.2252,38022.2841
2008-12-23 15:15:00,23.84,23.9,23.8,23.86,44568.24512534819,11.2252,11.2534,11.2064,11.2346,44568.2451
2008-12-23 15:20:00,23.85,23.89,23.77,23.82,54596.10027855154,11.2299,11.2487,11.1922,11.2158,54596.1003
2008-12-23 15:25:00,23.82,23.87,23.75,23.84,39972.14484679666,11.2158,11.2393,11.1828,11.2252,39972.1448
2008-12-23 15:30:00,23.84,23.9,23.77,23.77,77994.42896935933,11.2252,11.2534,11.1922,11.1922,77994.429
2008-12-23 15:35:00,23.77,23.77,23.64,23.66,87465.18105849583,11.1922,11.1922,11.131,11.1404,87465.1811
2008-12-23 15:40:00,23.65,23.66,23.54,23.56,141782.72980501392,11.1357,11.1404,11.0839,11.0934,141782.7298
2008-12-23 15:45:00,23.56,23.56,23.53,23.55,124930.36211699164,11.0934,11.0934,11.0792,11.0886,124930.3621
2008-12-23 15:50:00,23.54,23.55,23.52,23.55,136908.07799442898,11.0839,11.0886,11.0745,11.0886,136908.078
2008-12-23 15:55:00,23.55,23.55,23.51,23.51,417130.9192200557,11.0886,11.0886,11.0698,11.0698,417130.9192
2008-12-24 09:30:00,23.41,23.64,23.41,23.51,60445.68245125349,11.0227,11.131,11.0227,11.0698,60445.6825
2008-12-24 09:35:00,23.49,23.49,23.17,23.34,34401.114206128135,11.0604,11.0604,10.9097,10.9898,34401.1142
2008-12-24 09:40:00,23.35,23.45,23.33,23.45,12674.094707520891,10.9945,11.0416,10.9851,11.0416,12674.0947
2008-12-24 09:45:00,23.44,23.5,23.41,23.47,6545.961002785516,11.0368,11.0651,11.0227,11.051,6545.961
2008-12-24 09:50:00,23.47,23.47,23.33,23.33,12116.99164345404,11.051,11.051,10.9851,10.9851,12116.9916
2008-12-24 09:55:00,23.33,23.39,23.32,23.39,15598.885793871868,10.9851,11.0133,10.9803,11.0133,15598.8858
2008-12-24 10:00:00,23.36,23.45,23.34,23.45,14763.231197771587,10.9992,11.0416,10.9898,11.0416,14763.2312
2008-12-24 10:05:00,23.44,23.51,23.44,23.47,16852.367688022285,11.0368,11.0698,11.0368,11.051,16852.3677
2008-12-24 10:10:00,23.47,23.52,23.46,23.52,12813.370473537603,11.051,11.0745,11.0463,11.0745,12813.3705
2008-12-24 10:15:00,23.52,23.55,23.51,23.51,12952.64623955432,11.0745,11.0886,11.0698,11.0698,12952.6462
2008-12-24 10:20:00,23.52,23.54,23.49,23.49,16852.367688022285,11.0745,11.0839,11.0604,11.0604,16852.3677
2008-12-24 10:25:00,23.49,23.51,23.45,23.48,13370.473537604455,11.0604,11.0698,11.0416,11.0557,13370.4735
2008-12-24 10:30:00,23.49,23.52,23.49,23.52,10863.50974930362,11.0604,11.0745,11.0604,11.0745,10863.5097
2008-12-24 10:35:00,23.51,23.54,23.51,23.52,19080.77994428969,11.0698,11.0839,11.0698,11.0745,19080.7799
2008-12-24 10:40:00,23.53,23.54,23.48,23.51,48328.690807799445,11.0792,11.0839,11.0557,11.0698,48328.6908
2008-12-24 10:45:00,23.51,23.54,23.51,23.54,16155.98885793872,11.0698,11.0839,11.0698,11.0839,16155.9889
2008-12-24 10:50:00,23.55,23.59,23.55,23.59,12256.267409470753,11.0886,11.1075,11.0886,11.1075,12256.2674
2008-12-24 10:55:00,23.59,23.59,23.55,23.58,20055.710306406687,11.1075,11.1075,11.0886,11.1028,20055.7103
2008-12-24 11:00:00,23.56,23.59,23.56,23.59,18523.676880222843,11.0934,11.1075,11.0934,11.1075,18523.6769
2008-12-24 11:05:00,23.58,23.59,23.56,23.56,11699.1643454039,11.1028,11.1075,11.0934,11.0934,11699.1643
2008-12-24 11:10:00,23.58,23.59,23.57,23.59,20752.089136490253,11.1028,11.1075,11.0981,11.1075,20752.0891
2008-12-24 11:15:00,23.57,23.59,23.56,23.56,23676.880222841228,11.0981,11.1075,11.0934,11.0934,23676.8802
2008-12-24 11:20:00,23.56,23.56,23.53,23.53,25348.189415041783,11.0934,11.0934,11.0792,11.0792,25348.1894
2008-12-24 11:25:00,23.52,23.58,23.51,23.58,19220.05571030641,11.0745,11.1028,11.0698,11.1028,19220.0557
2008-12-24 11:30:00,23.57,23.57,23.54,23.56,10027.855153203343,11.0981,11.0981,11.0839,11.0934,10027.8552
2008-12-24 11:35:00,23.56,23.66,23.55,23.64,113509.74930362118,11.0934,11.1404,11.0886,11.131,113509.7493
2008-12-24 11:40:00,23.64,23.68,23.63,23.68,28272.98050139276,11.131,11.1499,11.1263,11.1499,28272.9805
2008-12-24 11:45:00,23.68,23.69,23.58,23.69,39275.766016713096,11.1499,11.1546,11.1028,11.1546,39275.766
2008-12-24 11:50:00,23.69,23.73,23.68,23.72,22144.846796657384,11.1546,11.1734,11.1499,11.1687,22144.8468
2008-12-24 11:55:00,23.72,23.72,23.64,23.67,15598.885793871868,11.1687,11.1687,11.131,11.1451,15598.8858
2008-12-24 12:00:00,23.66,23.67,23.64,23.65,6545.961002785516,11.1404,11.1451,11.131,11.1357,6545.961
2008-12-24 12:05:00,23.65,23.67,23.64,23.65,13370.473537604455,11.1357,11.1451,11.131,11.1357,13370.4735
2008-12-24 12:10:00,23.65,23.66,23.64,23.65,5710.306406685237,11.1357,11.1404,11.131,11.1357,5710.3064
2008-12-24 12:15:00,23.66,23.67,23.64,23.64,6824.512534818942,11.1404,11.1451,11.131,11.131,6824.5125
2008-12-24 12:20:00,23.64,23.64,23.56,23.56,28412.25626740948,11.131,11.131,11.0934,11.0934,28412.2563
2008-12-24 12:25:00,23.56,23.56,23.49,23.49,31615.598885793872,11.0934,11.0934,11.0604,11.0604,31615.5989
2008-12-24 12:30:00,23.49,23.54,23.49,23.52,16016.713091922007,11.0604,11.0839,11.0604,11.0745,16016.7131
2008-12-24 12:35:00,23.51,23.52,23.5,23.51,10445.682451253482,11.0698,11.0745,11.0651,11.0698,10445.6825
2008-12-24 12:40:00,23.5,23.53,23.49,23.53,17827.298050139278,11.0651,11.0792,11.0604,11.0792,17827.2981
2008-12-24 12:45:00,23.55,23.56,23.52,23.56,10724.23398328691,11.0886,11.0934,11.0745,11.0934,10724.234
2008-12-24 12:50:00,23.56,23.59,23.54,23.54,30919.22005571031,11.0934,11.1075,11.0839,11.0839,30919.2201
2008-12-24 12:55:00,23.54,23.55,23.44,23.47,52506.96378830084,11.0839,11.0886,11.0368,11.051,52506.9638
2008-12-26 09:30:00,23.59,23.76,23.55,23.73,39136.490250696384,11.1075,11.1875,11.0886,11.1734,39136.4903
2008-12-26 09:35:00,23.73,23.92,23.69,23.77,25069.63788300836,11.1734,11.2629,11.1546,11.1922,25069.6379
2008-12-26 09:40:00,23.76,23.82,23.71,23.77,11977.715877437327,11.1875,11.2158,11.164,11.1922,11977.7159
2008-12-26 09:45:00,23.74,23.74,23.67,23.7,20752.089136490253,11.1781,11.1781,11.1451,11.1593,20752.0891
2008-12-26 09:50:00,23.7,23.73,23.66,23.66,15738.16155988858,11.1593,11.1734,11.1404,11.1404,15738.1616
2008-12-26 09:55:00,23.66,23.68,23.61,23.61,6685.236768802229,11.1404,11.1499,11.1169,11.1169,6685.2368
2008-12-26 10:00:00,23.64,23.64,23.61,23.62,8077.994428969359,11.131,11.131,11.1169,11.1216,8077.9944
2008-12-26 10:05:00,23.62,23.63,23.6,23.62,5710.306406685237,11.1216,11.1263,11.1122,11.1216,5710.3064
2008-12-26 10:10:00,23.62,23.68,23.62,23.67,13370.473537604455,11.1216,11.1499,11.1216,11.1451,13370.4735
2008-12-26 10:15:00,23.68,23.7,23.67,23.7,7381.615598885794,11.1499,11.1593,11.1451,11.1593,7381.6156
2008-12-26 10:20:00,23.7,23.72,23.69,23.7,6545.961002785516,11.1593,11.1687,11.1546,11.1593,6545.961
2008-12-26 10:25:00,23.7,23.72,23.69,23.72,8913.649025069639,11.1593,11.1687,11.1546,11.1687,8913.649
2008-12-26 10:30:00,23.71,23.73,23.69,23.73,8356.545961002786,11.164,11.1734,11.1546,11.1734,8356.546
2008-12-26 10:35:00,23.73,23.73,23.69,23.71,5153.203342618384,11.1734,11.1734,11.1546,11.164,5153.2033
2008-12-26 10:40:00,23.7,23.72,23.67,23.69,4178.272980501393,11.1593,11.1687,11.1451,11.1546,4178.273
2008-12-26 10:45:00,23.69,23.7,23.67,23.69,7242.339832869081,11.1546,11.1593,11.1451,11.1546,7242.3398
2008-12-26 10:50:00,23.69,23.71,23.68,23.7,5849.58217270195,11.1546,11.164,11.1499,11.1593,5849.5822
2008-12-26 10:55:00,23.71,23.74,23.7,23.73,4317.548746518106,11.164,11.1781,11.1593,11.1734,4317.5487
2008-12-26 11:00:00,23.73,23.76,23.72,23.76,12813.370473537603,11.1734,11.1875,11.1687,11.1875,12813.3705
2008-12-26 11:05:00,23.74,23.76,23.72,23.72,3203.342618384401,11.1781,11.1875,11.1687,11.1687,3203.3426
2008-12-26 11:10:00,23.74,23.74,23.71,23.74,5571.030640668524,11.1781,11.1781,11.164,11.1781,5571.0306
2008-12-26 11:15:00,23.72,23.74,23.71,23.71,10584.958217270196,11.1687,11.1781,11.164,11.164,10584.9582
2008-12-26 11:20:00,23.73,23.77,23.72,23.76,16991.643454038996,11.1734,11.1922,11.1687,11.1875,16991.6435
2008-12-26 11:25:00,23.75,23.78,23.74,23.77,8356.545961002786,11.1828,11.1969,11.1781,11.1922,8356.546
2008-12-26 11:30:00,23.77,23.8,23.77,23.79,14206.128133704737,11.1922,11.2064,11.1922,11.2016,14206.1281
2008-12-26 11:35:00,23.79,23.82,23.79,23.8,7242.339832869081,11.2016,11.2158,11.2016,11.2064,7242.3398
2008-12-26 11:40:00,23.79,23.82,23.79,23.81,6824.512534818942,11.2016,11.2158,11.2016,11.2111,6824.5125
2008-12-26 11:45:00,23.8,23.81,23.79,23.8,4178.272980501393,11.2064,11.2111,11.2016,11.2064,4178.273
2008-12-26 11:50:00,23.79,23.8,23.77,23.77,11142.061281337048,11.2016,11.2064,11.1922,11.1922,11142.0613
2008-12-26 11:55:00,23.75,23.83,23.75,23.83,27158.774373259053,11.1828,11.2205,11.1828,11.2205,27158.7744
2008-12-26 12:00:00,23.82,23.82,23.77,23.79,19080.77994428969,11.2158,11.2158,11.1922,11.2016,19080.7799
2008-12-26 12:05:00,23.79,23.84,23.79,23.84,7520.891364902507,11.2016,11.2252,11.2016,11.2252,7520.8914
2008-12-26 12:10:00,23.84,23.84,23.81,23.82,2506.963788300836,11.2252,11.2252,11.2111,11.2158,2506.9638
2008-12-26 12:15:00,23.82,23.84,23.82,23.83,1532.033426183844,11.2158,11.2252,11.2158,11.2205,1532.0334
2008-12-26 12:20:00,23.83,23.83,23.79,23.8,11281.337047353762,11.2205,11.2205,11.2016,11.2064,11281.337
2008-12-26 12:25:00,23.81,23.81,23.74,23.74,4735.376044568246,11.2111,11.2111,11.1781,11.1781,4735.376
2008-12-26 12:30:00,23.76,23.78,23.75,23.77,9749.303621169916,11.1875,11.1969,11.1828,11.1922,9749.3036
2008-12-26 12:35:00,23.76,23.77,23.74,23.74,9331.476323119778,11.1875,11.1922,11.1781,11.1781,9331.4763
2008-12-26 12:40:00,23.74,23.75,23.69,23.7,11559.888579387189,11.1781,11.1828,11.1546,11.1593,11559.8886
2008-12-26 12:45:00,23.73,23.74,23.71,23.72,6267.40947075209,11.1734,11.1781,11.164,11.1687,6267.4095
2008-12-26 12:50:00,23.71,23.72,23.67,23.7,11699.1643454039,11.164,11.1687,11.1451,11.1593,11699.1643
2008-12-26 12:55:00,23.7,23.72,23.69,23.69,2089.1364902506966,11.1593,11.1687,11.1546,11.1546,2089.1365
2008-12-26 13:00:00,23.71,23.72,23.69,23.71,7103.064066852368,11.164,11.1687,11.1546,11.164,7103.0641
2008-12-26 13:05:00,23.7,23.7,23.67,23.68,5292.479108635098,11.1593,11.1593,11.1451,11.1499,5292.4791
2008-12-26 13:10:00,23.69,23.72,23.69,23.71,12534.81894150418,11.1546,11.1687,11.1546,11.164,12534.8189
2008-12-26 13:15:00,23.7,23.71,23.69,23.69,14206.128133704737,11.1593,11.164,11.1546,11.1546,14206.1281
2008-12-26 13:20:00,23.7,23.7,23.68,23.69,59749.30362116992,11.1593,11.1593,11.1499,11.1546,59749.3036
2008-12-26 13:25:00,23.69,23.74,23.69,23.72,23955.43175487465,11.1546,11.1781,11.1546,11.1687,23955.4318
2008-12-26 13:30:00,23.72,23.78,23.72,23.76,3899.721448467967,11.1687,11.1969,11.1687,11.1875,3899.7214
2008-12-26 13:35:00,23.77,23.78,23.74,23.74,11559.888579387189,11.1922,11.1969,11.1781,11.1781,11559.8886
2008-12-26 13:40:00,23.74,23.76,23.72,23.74,50278.55153203343,11.1781,11.1875,11.1687,11.1781,50278.5515
2008-12-26 13:45:00,23.73,23.77,23.73,23.74,13788.300835654596,11.1734,11.1922,11.1734,11.1781,13788.3008
2008-12-26 13:50:00,23.74,23.79,23.72,23.77,35654.596100278555,11.1781,11.2016,11.1687,11.1922,35654.5961
2008-12-26 13:55:00,23.76,23.77,23.74,23.76,8635.097493036212,11.1875,11.1922,11.1781,11.1875,8635.0975
2008-12-26 14:00:00,23.76,23.76,23.74,23.74,4735.376044568246,11.1875,11.1875,11.1781,11.1781,4735.376
2008-12-26 14:05:00,23.74,23.76,23.74,23.76,3481.8941504178274,11.1781,11.1875,11.1781,11.1875,3481.8942
2008-12-26 14:10:00,23.76,23.78,23.74,23.77,11281.337047353762,11.1875,11.1969,11.1781,11.1922,11281.337
2008-12-26 14:15:00,23.77,23.79,23.76,23.79,5013.927576601672,11.1922,11.2016,11.1875,11.2016,5013.9276
2008-12-26 14:20:00,23.79,23.79,23.77,23.77,10445.682451253482,11.2016,11.2016,11.1922,11.1922,10445.6825
2008-12-26 14:25:00,23.77,23.77,23.76,23.77,15459.610027855157,11.1922,11.1922,11.1875,11.1922,15459.61
2008-12-26 14:30:00,23.77,23.79,23.77,23.77,16991.643454038996,11.1922,11.2016,11.1922,11.1922,16991.6435
2008-12-26 14:35:00,23.77,23.8,23.77,23.8,5571.030640668524,11.1922,11.2064,11.1922,11.2064,5571.0306
2008-12-26 14:40:00,23.81,23.84,23.81,23.84,8356.545961002786,11.2111,11.2252,11.2111,11.2252,8356.546
2008-12-26 14:45:00,23.84,23.85,23.83,23.85,6963.788300835655,11.2252,11.2299,11.2205,11.2299,6963.7883
2008-12-26 14:50:00,23.84,23.85,23.84,23.84,7938.718662952647,11.2252,11.2299,11.2252,11.2252,7938.7187
2008-12-26 14:55:00,23.85,23.91,23.85,23.9,19359.33147632312,11.2299,11.2582,11.2299,11.2534,19359.3315
2008-12-26 15:00:00,23.9,23.9,23.87,23.89,14206.128133704737,11.2534,11.2534,11.2393,11.2487,14206.1281
2008-12-26 15:05:00,23.9,23.92,23.9,23.91,7103.064066852368,11.2534,11.2629,11.2534,11.2582,7103.0641
2008-12-26 15:10:00,23.92,23.92,23.9,23.91,30501.392757660167,11.2629,11.2629,11.2534,11.2582,30501.3928
2008-12-26 15:15:00,23.92,23.93,23.87,23.88,31894.1504178273,11.2629,11.2676,11.2393,11.244,31894.1504
2008-12-26 15:20:00,23.88,23.9,23.88,23.9,12674.094707520891,11.244,11.2534,11.244,11.2534,12674.0947
2008-12-26 15:25:00,23.9,23.93,23.89,23.89,14763.231197771587,11.2534,11.2676,11.2487,11.2487,14763.2312
2008-12-26 15:30:00,23.89,23.9,23.87,23.87,26323.119777158776,11.2487,11.2534,11.2393,11.2393,26323.1198
2008-12-26 15:35:00,23.88,23.88,23.87,23.87,19637.883008356548,11.244,11.244,11.2393,11.2393,19637.883
2008-12-26 15:40:00,23.87,23.89,23.87,23.88,19637.883008356548,11.2393,11.2487,11.2393,11.244,19637.883
2008-12-26 15:45:00,23.87,23.89,23.87,23.89,28272.98050139276,11.2393,11.2487,11.2393,11.2487,28272.9805
2008-12-26 15:50:00,23.89,23.9,23.86,23.86,71866.29526462396,11.2487,11.2534,11.2346,11.2346,71866.2953
2008-12-26 15:55:00,23.87,23.87,23.82,23.84,88857.93871866296,11.2393,11.2393,11.2158,11.2252,88857.9387
2008-12-29 09:30:00,23.82,23.84,23.72,23.74,33704.73537604457,11.2632,11.2727,11.2159,11.2254,33704.7354
2008-12-29 09:35:00,23.75,23.77,23.72,23.75,18802.228412256267,11.2301,11.2396,11.2159,11.2301,18802.2284
2008-12-29 09:40:00,23.74,23.75,23.69,23.72,12813.370473537603,11.2254,11.2301,11.2018,11.2159,12813.3705
2008-12-29 09:45:00,23.74,23.79,23.72,23.79,9331.476323119778,11.2254,11.249,11.2159,11.249,9331.4763
2008-12-29 09:50:00,23.79,23.82,23.79,23.81,7242.339832869081,11.249,11.2632,11.249,11.2585,7242.3398
2008-12-29 09:55:00,23.81,23.82,23.79,23.8,13509.74930362117,11.2585,11.2632,11.249,11.2538,13509.7493
2008-12-29 10:00:00,23.79,23.8,23.76,23.78,20194.9860724234,11.249,11.2538,11.2349,11.2443,20194.9861
2008-12-29 10:05:00,23.78,23.78,23.73,23.73,23398.3286908078,11.2443,11.2443,11.2207,11.2207,23398.3287
2008-12-29 10:10:00,23.74,23.74,23.69,23.72,37325.90529247911,11.2254,11.2254,11.2018,11.2159,37325.9053
2008-12-29 10:15:00,23.73,23.74,23.69,23.69,59192.20055710307,11.2207,11.2254,11.2018,11.2018,59192.2006
2008-12-29 10:20:00,23.69,23.69,23.59,23.6,22423.398328690808,11.2018,11.2018,11.1545,11.1592,22423.3983
2008-12-29 10:25:00,23.6,23.67,23.59,23.67,24373.2590529248,11.1592,11.1923,11.1545,11.1923,24373.2591
2008-12-29 10:30:00,23.67,23.69,23.66,23.67,14206.128133704737,11.1923,11.2018,11.1876,11.1923,14206.1281
2008-12-29 10:35:00,23.67,23.69,23.64,23.67,15598.885793871868,11.1923,11.2018,11.1781,11.1923,15598.8858
2008-12-29 10:40:00,23.67,23.7,23.64,23.65,12534.81894150418,11.1923,11.2065,11.1781,11.1828,12534.8189
2008-12-29 10:45:00,23.65,23.68,23.64,23.65,16295.264623955432,11.1828,11.197,11.1781,11.1828,16295.2646
2008-12-29 10:50:00,23.65,23.66,23.62,23.63,13788.300835654596,11.1828,11.1876,11.1687,11.1734,13788.3008
2008-12-29 10:55:00,23.62,23.63,23.59,23.59,14345.403899721448,11.1687,11.1734,11.1545,11.1545,14345.4039
2008-12-29 11:00:00,23.59,23.59,23.54,23.54,56545.96100278552,11.1545,11.1545,11.1308,11.1308,56545.961
2008-12-29 11:05:00,23.54,23.57,23.5,23.5,18802.228412256267,11.1308,11.145,11.1119,11.1119,18802.2284
2008-12-29 11:10:00,23.51,23.54,23.51,23.53,9610.027855153205,11.1166,11.1308,11.1166,11.1261,9610.0279
2008-12-29 11:15:00,23.54,23.6,23.53,23.59,17270.194986072423,11.1308,11.1592,11.1261,11.1545,17270.195
2008-12-29 11:20:00,23.59,23.59,23.54,23.54,13370.473537604455,11.1545,11.1545,11.1308,11.1308,13370.4735
2008-12-29 11:25:00,23.54,23.59,23.54,23.57,12256.267409470753,11.1308,11.1545,11.1308,11.145,12256.2674
2008-12-29 11:30:00,23.58,23.61,23.56,23.61,9052.924791086352,11.1497,11.1639,11.1403,11.1639,9052.9248
2008-12-29 11:35:00,23.6,23.64,23.59,23.63,7103.064066852368,11.1592,11.1781,11.1545,11.1734,7103.0641
2008-12-29 11:40:00,23.64,23.64,23.6,23.6,13927.57660167131,11.1781,11.1781,11.1592,11.1592,13927.5766
2008-12-29 11:45:00,23.6,23.62,23.57,23.59,12534.81894150418,11.1592,11.1687,11.145,11.1545,12534.8189
2008-12-29 11:50:00,23.59,23.59,23.56,23.56,11838.440111420614,11.1545,11.1545,11.1403,11.1403,11838.4401
2008-12-29 11:55:00,23.56,23.59,23.55,23.59,8495.821727019498,11.1403,11.1545,11.1356,11.1545,8495.8217
2008-12-29 12:00:00,23.59,23.63,23.58,23.63,68941.50417827298,11.1545,11.1734,11.1497,11.1734,68941.5042
2008-12-29 12:05:00,23.64,23.67,23.64,23.67,14484.679665738162,11.1781,11.1923,11.1781,11.1923,14484.6797
2008-12-29 12:10:00,23.67,23.67,23.64,23.65,9331.476323119778,11.1923,11.1923,11.1781,11.1828,9331.4763
2008-12-29 12:15:00,23.64,23.66,23.63,23.65,10584.958217270196,11.1781,11.1876,11.1734,11.1828,10584.9582
2008-12-29 12:20:00,23.65,23.65,23.62,23.62,7381.615598885794,11.1828,11.1828,11.1687,11.1687,7381.6156
2008-12-29 12:25:00,23.63,23.63,23.58,23.59,17409.47075208914,11.1734,11.1734,11.1497,11.1545,17409.4708
2008-12-29 12:30:00,23.59,23.59,23.56,23.58,10445.682451253482,11.1545,11.1545,11.1403,11.1497,10445.6825
2008-12-29 12:35:00,23.59,23.6,23.56,23.57,8635.097493036212,11.1545,11.1592,11.1403,11.145,8635.0975
2008-12-29 12:40:00,23.57,23.59,23.54,23.59,28969.359331476324,11.145,11.1545,11.1308,11.1545,28969.3593
2008-12-29 12:45:00,23.59,23.61,23.59,23.59,23398.3286908078,11.1545,11.1639,11.1545,11.1545,23398.3287
2008-12-29 12:50:00,23.59,23.64,23.59,23.64,11002.785515320336,11.1545,11.1781,11.1545,11.1781,11002.7855
2008-12-29 12:55:00,23.63,23.65,23.59,23.6,17688.022284122562,11.1734,11.1828,11.1545,11.1592,17688.0223
2008-12-29 13:00:00,23.59,23.59,23.51,23.54,12952.64623955432,11.1545,11.1545,11.1166,11.1308,12952.6462
2008-12-29 13:05:00,23.54,23.56,23.53,23.54,16991.643454038996,11.1308,11.1403,11.1261,11.1308,16991.6435
2008-12-29 13:10:00,23.54,23.55,23.52,23.54,12534.81894150418,11.1308,11.1356,11.1214,11.1308,12534.8189
2008-12-29 13:15:00,23.54,23.55,23.53,23.54,14484.679665738162,11.1308,11.1356,11.1261,11.1308,14484.6797
2008-12-29 13:20:00,23.54,23.54,23.51,23.52,9749.303621169916,11.1308,11.1308,11.1166,11.1214,9749.3036
2008-12-29 13:25:00,23.51,23.52,23.49,23.5,11699.1643454039,11.1166,11.1214,11.1072,11.1119,11699.1643
2008-12-29 13:30:00,23.49,23.54,23.49,23.54,15041.782729805014,11.1072,11.1308,11.1072,11.1308,15041.7827
2008-12-29 13:35:00,23.54,23.55,23.49,23.53,15181.058495821728,11.1308,11.1356,11.1072,11.1261,15181.0585
2008-12-29 13:40:00,23.54,23.56,23.51,23.56,21169.91643454039,11.1308,11.1403,11.1166,11.1403,21169.9164
2008-12-29 13:45:00,23.57,23.6,23.54,23.59,20612.813370473537,11.145,11.1592,11.1308,11.1545,20612.8134
2008-12-29 13:50:00,23.62,23.64,23.59,23.62,23676.880222841228,11.1687,11.1781,11.1545,11.1687,23676.8802
2008-12-29 13:55:00,23.62,23.65,23.59,23.65,16295.264623955432,11.1687,11.1828,11.1545,11.1828,16295.2646
2008-12-29 14:00:00,23.64,23.65,23.62,23.63,15877.437325905294,11.1781,11.1828,11.1687,11.1734,15877.4373
2008-12-29 14:05:00,23.63,23.64,23.6,23.62,16852.367688022285,11.1734,11.1781,11.1592,11.1687,16852.3677
2008-12-29 14:10:00,23.61,23.62,23.58,23.59,13509.74930362117,11.1639,11.1687,11.1497,11.1545,13509.7493
2008-12-29 14:15:00,23.56,23.59,23.54,23.59,11977.715877437327,11.1403,11.1545,11.1308,11.1545,11977.7159
2008-12-29 14:20:00,23.6,23.64,23.59,23.64,11699.1643454039,11.1592,11.1781,11.1545,11.1781,11699.1643
2008-12-29 14:25:00,23.63,23.66,23.59,23.64,14623.955431754875,11.1734,11.1876,11.1545,11.1781,14623.9554
2008-12-29 14:30:00,23.65,23.67,23.58,23.59,31197.771587743733,11.1828,11.1923,11.1497,11.1545,31197.7716
2008-12-29 14:35:00,23.59,23.61,23.57,23.59,32311.97771587744,11.1545,11.1639,11.145,11.1545,32311.9777
2008-12-29 14:40:00,23.59,23.6,23.56,23.59,12116.99164345404,11.1545,11.1592,11.1403,11.1545,12116.9916
2008-12-29 14:45:00,23.59,23.62,23.55,23.56,20752.089136490253,11.1545,11.1687,11.1356,11.1403,20752.0891
2008-12-29 14:50:00,23.56,23.6,23.54,23.6,21448.46796657382,11.1403,11.1592,11.1308,11.1592,21448.468
2008-12-29 14:55:00,23.6,23.69,23.59,23.67,31197.771587743733,11.1592,11.2018,11.1545,11.1923,31197.7716
2008-12-29 15:00:00,23.68,23.71,23.67,23.69,24791.08635097493,11.197,11.2112,11.1923,11.2018,24791.0864
2008-12-29 15:05:00,23.7,23.74,23.69,23.72,20194.9860724234,11.2065,11.2254,11.2018,11.2159,20194.9861
2008-12-29 15:10:00,23.72,23.76,23.69,23.72,135236.7688022284,11.2159,11.2349,11.2018,11.2159,135236.7688
2008-12-29 15:15:00,23.72,23.73,23.64,23.66,36211.69916434541,11.2159,11.2207,11.1781,11.1876,36211.6992
2008-12-29 15:20:00,23.66,23.7,23.65,23.69,45264.62395543176,11.1876,11.2065,11.1828,11.2018,45264.624
2008-12-29 15:25:00,23.68,23.69,23.67,23.68,19080.77994428969,11.197,11.2018,11.1923,11.197,19080.7799
2008-12-29 15:30:00,23.68,23.72,23.67,23.69,40250.696378830085,11.197,11.2159,11.1923,11.2018,40250.6964
2008-12-29 15:35:00,23.68,23.69,23.59,23.62,50835.654596100285,11.197,11.2018,11.1545,11.1687,50835.6546
2008-12-29 15:40:00,23.62,23.72,23.62,23.71,46796.6573816156,11.1687,11.2159,11.1687,11.2112,46796.6574
2008-12-29 15:45:00,23.71,23.74,23.69,23.73,42757.66016713092,11.2112,11.2254,11.2018,11.2207,42757.6602
2008-12-29 15:50:00,23.73,23.74,23.69,23.71,84122.56267409472,11.2207,11.2254,11.2018,11.2112,84122.5627
2008-12-29 15:55:00,23.71,23.76,23.69,23.74,148328.69080779946,11.2112,11.2349,11.2018,11.2254,148328.6908
2008-12-30 09:30:00,23.87,24.02,23.72,24.02,81894.1504178273,11.2869,11.3578,11.2159,11.3578,81894.1504
2008-12-30 09:35:00,24.02,24.15,24.0,24.01,28830.08356545961,11.3578,11.4193,11.3483,11.3531,28830.0836
2008-12-30 09:40:00,24.02,24.05,23.97,24.02,25208.91364902507,11.3578,11.372,11.3342,11.3578,25208.9136
2008-12-30 09:45:00,24.02,24.06,24.01,24.06,16155.98885793872,11.3578,11.3767,11.3531,11.3767,16155.9889
2008-12-30 09:50:00,24.07,24.08,24.02,24.04,12256.267409470753,11.3814,11.3862,11.3578,11.3673,12256.2674
2008-12-30 09:55:00,24.02,24.09,24.02,24.09,17827.298050139278,11.3578,11.3909,11.3578,11.3909,17827.2981
2008-12-30 10:00:00,24.06,24.07,24.02,24.03,9470.752089136491,11.3767,11.3814,11.3578,11.3625,9470.7521
2008-12-30 10:05:00,24.05,24.11,24.04,24.1,26740.947075208915,11.372,11.4004,11.3673,11.3956,26740.9471
2008-12-30 10:10:00,24.1,24.11,24.06,24.1,14345.403899721448,11.3956,11.4004,11.3767,11.3956,14345.4039
2008-12-30 10:15:00,24.1,24.1,24.06,24.1,17270.194986072423,11.3956,11.3956,11.3767,11.3956,17270.195
2008-12-30 10:20:00,24.1,24.13,24.07,24.13,13788.300835654596,11.3956,11.4098,11.3814,11.4098,13788.3008
2008-12-30 10:25:00,24.12,24.12,24.1,24.12,16434.540389972146,11.4051,11.4051,11.3956,11.4051,16434.5404
2008-12-30 10:30:00,24.12,24.21,24.12,24.18,22423.398328690808,11.4051,11.4476,11.4051,11.4335,22423.3983
2008-12-30 10:35:00,24.19,24.25,24.18,24.25,30501.392757660167,11.4382,11.4666,11.4335,11.4666,30501.3928
2008-12-30 10:40:00,24.24,24.25,24.23,24.24,12813.370473537603,11.4618,11.4666,11.4571,11.4618,12813.3705
2008-12-30 10:45:00,24.25,24.3,24.25,24.28,18941.504178272982,11.4666,11.4902,11.4666,11.4807,18941.5042
2008-12-30 10:50:00,24.28,24.29,24.23,24.25,22005.57103064067,11.4807,11.4855,11.4571,11.4666,22005.571
2008-12-30 10:55:00,24.25,24.25,24.22,24.23,16016.713091922007,11.4666,11.4666,11.4524,11.4571,16016.7131
2008-12-30 11:00:00,24.23,24.25,24.22,24.23,13649.025069637884,11.4571,11.4666,11.4524,11.4571,13649.0251
2008-12-30 11:05:00,24.23,24.25,24.21,24.22,21309.192200557103,11.4571,11.4666,11.4476,11.4524,21309.1922
2008-12-30 11:10:00,24.22,24.23,24.18,24.21,21169.91643454039,11.4524,11.4571,11.4335,11.4476,21169.9164
2008-12-30 11:15:00,24.21,24.24,24.21,24.23,28133.704735376046,11.4476,11.4618,11.4476,11.4571,28133.7047
2008-12-30 11:20:00,24.23,24.27,24.23,24.26,30640.668523676883,11.4571,11.476,11.4571,11.4713,30640.6685
2008-12-30 11:25:00,24.26,24.3,24.24,24.3,28830.08356545961,11.4713,11.4902,11.4618,11.4902,28830.0836
2008-12-30 11:30:00,24.3,24.33,24.3,24.31,12116.99164345404,11.4902,11.5044,11.4902,11.4949,12116.9916
2008-12-30 11:35:00,24.31,24.34,24.3,24.32,13509.74930362117,11.4949,11.5091,11.4902,11.4997,13509.7493
2008-12-30 11:40:00,24.32,24.4,24.32,24.39,12256.267409470753,11.4997,11.5375,11.4997,11.5328,12256.2674
2008-12-30 11:45:00,24.39,24.41,24.38,24.4,20612.813370473537,11.5328,11.5422,11.528,11.5375,20612.8134
2008-12-30 11:50:00,24.4,24.41,24.38,24.4,20334.26183844012,11.5375,11.5422,11.528,11.5375,20334.2618
2008-12-30 11:55:00,24.4,24.45,24.4,24.44,14763.231197771587,11.5375,11.5611,11.5375,11.5564,14763.2312
2008-12-30 12:00:00,24.45,24.46,24.4,24.41,31058.49582172702,11.5611,11.5658,11.5375,11.5422,31058.4958
2008-12-30 12:05:00,24.41,24.41,24.33,24.33,12116.99164345404,11.5422,11.5422,11.5044,11.5044,12116.9916
2008-12-30 12:10:00,24.32,24.33,24.27,24.27,34261.83844011142,11.4997,11.5044,11.476,11.476,34261.8384
2008-12-30 12:15:00,24.27,24.33,24.26,24.33,13927.57660167131,11.476,11.5044,11.4713,11.5044,13927.5766
2008-12-30 12:20:00,24.33,24.35,24.31,24.34,9888.57938718663,11.5044,11.5138,11.4949,11.5091,9888.5794
2008-12-30 12:25:00,24.34,24.4,24.33,24.4,30919.22005571031,11.5091,11.5375,11.5044,11.5375,30919.2201
2008-12-30 12:30:00,24.4,24.43,24.39,24.43,67688.02228412256,11.5375,11.5517,11.5328,11.5517,67688.0223
2008-12-30 12:35:00,24.43,24.43,24.39,24.4,10167.130919220055,11.5517,11.5517,11.5328,11.5375,10167.1309
2008-12-30 12:40:00,24.39,24.4,24.35,24.4,17688.022284122562,11.5328,11.5375,11.5138,11.5375,17688.0223
2008-12-30 12:45:00,24.4,24.43,24.4,24.42,14066.852367688023,11.5375,11.5517,11.5375,11.5469,14066.8524
2008-12-30 12:50:00,24.41,24.45,24.41,24.44,13509.74930362117,11.5422,11.5611,11.5422,11.5564,13509.7493
2008-12-30 12:55:00,24.44,24.46,24.4,24.43,7242.339832869081,11.5564,11.5658,11.5375,11.5517,7242.3398
2008-12-30 13:00:00,24.42,24.45,24.4,24.42,4456.824512534819,11.5469,11.5611,11.5375,11.5469,4456.8245
2008-12-30 13:05:00,24.4,24.41,24.39,24.4,9749.303621169916,11.5375,11.5422,11.5328,11.5375,9749.3036
2008-12-30 13:10:00,24.4,24.4,24.39,24.4,18384.401114206128,11.5375,11.5375,11.5328,11.5375,18384.4011
2008-12-30 13:15:00,24.4,24.4,24.35,24.37,29387.186629526463,11.5375,11.5375,11.5138,11.5233,29387.1866
2008-12-30 13:20:00,24.37,24.37,24.34,24.34,5153.203342618384,11.5233,11.5233,11.5091,11.5091,5153.2033
2008-12-30 13:25:00,24.34,24.39,24.34,24.38,6545.961002785516,11.5091,11.5328,11.5091,11.528,6545.961
2008-12-30 13:30:00,24.38,24.38,24.36,24.36,12395.543175487466,11.528,11.528,11.5186,11.5186,12395.5432
2008-12-30 13:35:00,24.36,24.38,24.34,24.35,53203.342618384406,11.5186,11.528,11.5091,11.5138,53203.3426
2008-12-30 13:40:00,24.35,24.35,24.33,24.34,18662.952646239555,11.5138,11.5138,11.5044,11.5091,18662.9526
2008-12-30 13:45:00,24.35,24.35,24.31,24.35,16155.98885793872,11.5138,11.5138,11.4949,11.5138,16155.9889
2008-12-30 13:50:00,24.35,24.38,24.31,24.31,13927.57660167131,11.5138,11.528,11.4949,11.4949,13927.5766
2008-12-30 13:55:00,24.32,24.32,24.28,24.31,20473.537604456826,11.4997,11.4997,11.4807,11.4949,20473.5376
2008-12-30 14:00:00,24.31,24.35,24.26,24.28,56545.96100278552,11.4949,11.5138,11.4713,11.4807,56545.961
2008-12-30 14:05:00,24.28,24.33,24.27,24.28,16434.540389972146,11.4807,11.5044,11.476,11.4807,16434.5404
2008-12-30 14:10:00,24.29,24.29,24.25,24.27,20473.537604456826,11.4855,11.4855,11.4666,11.476,20473.5376
2008-12-30 14:15:00,24.27,24.31,24.27,24.29,19220.05571030641,11.476,11.4949,11.476,11.4855,19220.0557
2008-12-30 14:20:00,24.29,24.32,24.28,24.28,19359.33147632312,11.4855,11.4997,11.4807,11.4807,19359.3315
2008-12-30 14:25:00,24.28,24.33,24.26,24.31,21169.91643454039,11.4807,11.5044,11.4713,11.4949,21169.9164
2008-12-30 14:30:00,24.33,24.33,24.29,24.3,16852.367688022285,11.5044,11.5044,11.4855,11.4902,16852.3677
2008-12-30 14:35:00,24.3,24.33,24.29,24.31,20612.813370473537,11.4902,11.5044,11.4855,11.4949,20612.8134
2008-12-30 14:40:00,24.3,24.32,24.28,24.3,45821.72701949861,11.4902,11.4997,11.4807,11.4902,45821.727
2008-12-30 14:45:00,24.31,24.32,24.29,24.31,21727.01949860724,11.4949,11.4997,11.4855,11.4949,21727.0195
2008-12-30 14:50:00,24.3,24.31,24.29,24.31,16295.264623955432,11.4902,11.4949,11.4855,11.4949,16295.2646
2008-12-30 14:55:00,24.31,24.34,24.29,24.3,15877.437325905294,11.4949,11.5091,11.4855,11.4902,15877.4373
2008-12-30 15:00:00,24.3,24.33,24.29,24.3,68105.84958217271,11.4902,11.5044,11.4855,11.4902,68105.8496
2008-12-30 15:05:00,24.3,24.31,24.29,24.3,44011.14206128134,11.4902,11.4949,11.4855,11.4902,44011.1421
2008-12-30 15:10:00,24.3,24.3,24.25,24.3,44568.24512534819,11.4902,11.4902,11.4666,11.4902,44568.2451
2008-12-30 15:15:00,24.3,24.34,24.3,24.34,25487.4651810585,11.4902,11.5091,11.4902,11.5091,25487.4652
2008-12-30 15:20:00,24.33,24.35,24.3,24.3,25905.29247910864,11.5044,11.5138,11.4902,11.4902,25905.2925
2008-12-30 15:25:00,24.3,24.38,24.3,24.35,27019.49860724234,11.4902,11.528,11.4902,11.5138,27019.4986
2008-12-30 15:30:00,24.35,24.36,24.33,24.36,32869.08077994429,11.5138,11.5186,11.5044,11.5186,32869.0808
2008-12-30 15:35:00,24.36,24.38,24.34,24.37,45264.62395543176,11.5186,11.528,11.5091,11.5233,45264.624
2008-12-30 15:40:00,24.36,24.41,24.35,24.4,30779.944289693594,11.5186,11.5422,11.5138,11.5375,30779.9443
2008-12-30 15:45:00,24.41,24.41,24.36,24.41,52646.23955431755,11.5422,11.5422,11.5186,11.5422,52646.2396
2008-12-30 15:50:00,24.41,24.5,24.4,24.48,108774.37325905293,11.5422,11.5848,11.5375,11.5753,108774.3733
2008-12-30 15:55:00,24.48,24.55,24.48,24.5,107799.44289693594,11.5753,11.6084,11.5753,11.5848,107799.4429
2008-12-31 09:30:00,24.54,24.63,24.34,24.63,28551.532033426185,11.6037,11.6462,11.5091,11.6462,28551.532
2008-12-31 09:35:00,24.63,24.72,24.6,24.6,17548.74651810585,11.6462,11.6888,11.632,11.632,17548.7465
2008-12-31 09:40:00,24.62,24.74,24.62,24.66,24094.707520891367,11.6415,11.6982,11.6415,11.6604,24094.7075
2008-12-31 09:45:00,24.66,24.7,24.66,24.7,11977.715877437327,11.6604,11.6793,11.6604,11.6793,11977.7159
2008-12-31 09:50:00,24.7,24.7,24.65,24.68,17966.57381615599,11.6793,11.6793,11.6557,11.6699,17966.5738
2008-12-31 09:55:00,24.68,24.7,24.63,24.65,27715.877437325908,11.6699,11.6793,11.6462,11.6557,27715.8774
2008-12-31 10:00:00,24.65,24.74,24.65,24.72,8913.649025069639,11.6557,11.6982,11.6557,11.6888,8913.649
2008-12-31 10:05:00,24.73,24.73,24.66,24.68,9610.027855153205,11.6935,11.6935,11.6604,11.6699,9610.0279
2008-12-31 10:10:00,24.68,24.68,24.64,24.65,4735.376044568246,11.6699,11.6699,11.651,11.6557,4735.376
2008-12-31 10:15:00,24.65,24.66,24.63,24.65,4038.99721448468,11.6557,11.6604,11.6462,11.6557,4038.9972
2008-12-31 10:20:00,24.64,24.66,24.63,24.63,6406.6852367688025,11.651,11.6604,11.6462,11.6462,6406.6852
2008-12-31 10:25:00,24.63,24.68,24.63,24.64,12952.64623955432,11.6462,11.6699,11.6462,11.651,12952.6462
2008-12-31 10:30:00,24.63,24.66,24.6,24.6,13231.197771587744,11.6462,11.6604,11.632,11.632,13231.1978
2008-12-31 10:35:00,24.6,24.61,24.54,24.55,26044.56824512535,11.632,11.6368,11.6037,11.6084,26044.5682
2008-12-31 10:40:00,24.55,24.6,24.52,24.52,20473.537604456826,11.6084,11.632,11.5942,11.5942,20473.5376
2008-12-31 10:45:00,24.52,24.64,24.51,24.64,27576.601671309192,11.5942,11.651,11.5895,11.651,27576.6017
2008-12-31 10:50:00,24.63,24.66,24.63,24.66,12813.370473537603,11.6462,11.6604,11.6462,11.6604,12813.3705
2008-12-31 10:55:00,24.66,24.67,24.66,24.66,6824.512534818942,11.6604,11.6651,11.6604,11.6604,6824.5125
2008-12-31 11:00:00,24.66,24.67,24.63,24.65,7799.442896935933,11.6604,11.6651,11.6462,11.6557,7799.4429
2008-12-31 11:05:00,24.65,24.66,24.61,24.62,10306.406685236769,11.6557,11.6604,11.6368,11.6415,10306.4067
2008-12-31 11:10:00,24.63,24.64,24.62,24.63,7242.339832869081,11.6462,11.651,11.6415,11.6462,7242.3398
2008-12-31 11:15:00,24.63,24.64,24.62,24.63,4735.376044568246,11.6462,11.651,11.6415,11.6462,4735.376
2008-12-31 11:20:00,24.62,24.62,24.57,24.59,43454.03899721448,11.6415,11.6415,11.6179,11.6273,43454.039
2008-12-31 11:25:00,24.58,24.58,24.56,24.58,6824.512534818942,11.6226,11.6226,11.6131,11.6226,6824.5125
2008-12-31 11:30:00,24.58,24.59,24.54,24.54,43871.86629526463,11.6226,11.6273,11.6037,11.6037,43871.8663
2008-12-31 11:35:00,24.55,24.59,24.53,24.58,11977.715877437327,11.6084,11.6273,11.5989,11.6226,11977.7159
2008-12-31 11:40:00,24.57,24.57,24.54,24.56,10863.50974930362,11.6179,11.6179,11.6037,11.6131,10863.5097
2008-12-31 11:45:00,24.54,24.59,24.54,24.56,14902.506963788304,11.6037,11.6273,11.6037,11.6131,14902.507
2008-12-31 11:50:00,24.56,24.56,24.49,24.55,18105.849582172705,11.6131,11.6131,11.58,11.6084,18105.8496
2008-12-31 11:55:00,24.55,24.58,24.55,24.58,15877.437325905294,11.6084,11.6226,11.6084,11.6226,15877.4373
2008-12-31 12:00:00,24.58,24.59,24.56,24.57,23955.43175487465,11.6226,11.6273,11.6131,11.6179,23955.4318
2008-12-31 12:05:00,24.57,24.58,24.56,24.57,6545.961002785516,11.6179,11.6226,11.6131,11.6179,6545.961
2008-12-31 12:10:00,24.57,24.58,24.56,24.58,4317.548746518106,11.6179,11.6226,11.6131,11.6226,4317.5487
2008-12-31 12:15:00,24.56,24.57,24.54,24.54,8774.373259052925,11.6131,11.6179,11.6037,11.6037,8774.3733
2008-12-31 12:20:00,24.55,24.6,24.55,24.57,132869.08077994428,11.6084,11.632,11.6084,11.6179,132869.0808
2008-12-31 12:25:00,24.57,24.59,24.57,24.58,55292.4791086351,11.6179,11.6273,11.6179,11.6226,55292.4791
2008-12-31 12:30:00,24.59,24.6,24.58,24.59,76462.39554317549,11.6273,11.632,11.6226,11.6273,76462.3955
2008-12-31 12:35:00,24.58,24.63,24.58,24.63,26880.22284122563,11.6226,11.6462,11.6226,11.6462,26880.2228
2008-12-31 12:40:00,24.63,24.66,24.63,24.66,15459.610027855157,11.6462,11.6604,11.6462,11.6604,15459.61
2008-12-31 12:45:00,24.66,24.69,24.66,24.69,35515.32033426184,11.6604,11.6746,11.6604,11.6746,35515.3203
2008-12-31 12:50:00,24.68,24.71,24.68,24.71,15598.885793871868,11.6699,11.6841,11.6699,11.6841,15598.8858
2008-12-31 12:55:00,24.71,24.71,24.7,24.7,1392.757660167131,11.6841,11.6841,11.6793,11.6793,1392.7577
2008-12-31 13:00:00,24.7,24.73,24.7,24.71,16434.540389972146,11.6793,11.6935,11.6793,11.6841,16434.5404
2008-12-31 13:05:00,24.71,24.8,24.71,24.78,71030.64066852369,11.6841,11.7266,11.6841,11.7172,71030.6407
2008-12-31 13:10:00,24.77,24.79,24.76,24.78,46935.93314763231,11.7124,11.7219,11.7077,11.7172,46935.9331
2008-12-31 13:15:00,24.77,24.79,24.77,24.79,7520.891364902507,11.7124,11.7219,11.7124,11.7219,7520.8914
2008-12-31 13:20:00,24.79,24.79,24.77,24.77,12674.094707520891,11.7219,11.7219,11.7124,11.7124,12674.0947
2008-12-31 13:25:00,24.75,24.76,24.74,24.74,11977.715877437327,11.703,11.7077,11.6982,11.6982,11977.7159
2008-12-31 13:30:00,24.74,24.74,24.73,24.74,10027.855153203343,11.6982,11.6982,11.6935,11.6982,10027.8552
2008-12-31 13:35:00,24.74,24.79,24.74,24.76,13788.300835654596,11.6982,11.7219,11.6982,11.7077,13788.3008
2008-12-31 13:40:00,24.76,24.76,24.75,24.76,5988.857938718664,11.7077,11.7077,11.703,11.7077,5988.8579
2008-12-31 13:45:00,24.76,24.77,24.75,24.75,12674.094707520891,11.7077,11.7124,11.703,11.703,12674.0947
2008-12-31 13:50:00,24.75,24.77,24.74,24.76,21448.46796657382,11.703,11.7124,11.6982,11.7077,21448.468
2008-12-31 13:55:00,24.76,24.84,24.76,24.81,23816.15598885794,11.7077,11.7455,11.7077,11.7313,23816.156
2008-12-31 14:00:00,24.81,24.94,24.79,24.93,42061.28133704736,11.7313,11.7928,11.7219,11.7881,42061.2813
2008-12-31 14:05:00,24.92,24.93,24.86,24.88,26462.395543175488,11.7834,11.7881,11.755,11.7644,26462.3955
2008-12-31 14:10:00,24.88,24.89,24.86,24.86,10027.855153203343,11.7644,11.7692,11.755,11.755,10027.8552
2008-12-31 14:15:00,24.86,24.86,24.82,24.84,15320.33426183844,11.755,11.755,11.7361,11.7455,15320.3343
2008-12-31 14:20:00,24.84,24.85,24.82,24.82,16713.091922005573,11.7455,11.7503,11.7361,11.7361,16713.0919
2008-12-31 14:25:00,24.81,24.84,24.79,24.84,25487.4651810585,11.7313,11.7455,11.7219,11.7455,25487.4652
2008-12-31 14:30:00,24.84,24.87,24.83,24.86,20334.26183844012,11.7455,11.7597,11.7408,11.755,20334.2618
2008-12-31 14:35:00,24.86,24.86,24.74,24.79,32869.08077994429,11.755,11.755,11.6982,11.7219,32869.0808
2008-12-31 14:40:00,24.8,24.83,24.79,24.79,47214.484679665744,11.7266,11.7408,11.7219,11.7219,47214.4847
2008-12-31 14:45:00,24.79,24.8,24.75,24.77,8077.994428969359,11.7219,11.7266,11.703,11.7124,8077.9944
2008-12-31 14:50:00,24.78,24.79,24.76,24.78,6406.6852367688025,11.7172,11.7219,11.7077,11.7172,6406.6852
2008-12-31 14:55:00,24.78,24.79,24.76,24.76,5153.203342618384,11.7172,11.7219,11.7077,11.7077,5153.2033
2008-12-31 15:00:00,24.77,24.8,24.77,24.79,25905.29247910864,11.7124,11.7266,11.7124,11.7219,25905.2925
2008-12-31 15:05:00,24.79,24.79,24.72,24.75,24651.810584958217,11.7219,11.7219,11.6888,11.703,24651.8106
2008-12-31 15:10:00,24.75,24.77,24.71,24.74,24791.08635097493,11.703,11.7124,11.6841,11.6982,24791.0864
2008-12-31 15:15:00,24.75,24.77,24.74,24.76,21866.29526462396,11.703,11.7124,11.6982,11.7077,21866.2953
2008-12-31 15:20:00,24.76,24.79,24.76,24.78,71727.01949860725,11.7077,11.7219,11.7077,11.7172,71727.0195
2008-12-31 15:25:00,24.78,24.79,24.73,24.79,22701.949860724235,11.7172,11.7219,11.6935,11.7219,22701.9499
2008-12-31 15:30:00,24.78,24.79,24.74,24.79,47910.86350974931,11.7172,11.7219,11.6982,11.7219,47910.8635
2008-12-31 15:35:00,24.79,24.85,24.79,24.84,166852.3676880223,11.7219,11.7503,11.7219,11.7455,166852.3677
2008-12-31 15:40:00,24.84,24.85,24.79,24.81,105431.75487465182,11.7455,11.7503,11.7219,11.7313,105431.7549
2008-12-31 15:45:00,24.81,24.81,24.72,24.77,74373.2590529248,11.7313,11.7313,11.6888,11.7124,74373.2591
2008-12-31 15:50:00,24.78,24.8,24.72,24.8,100835.65459610028,11.7172,11.7266,11.6888,11.7266,100835.6546
2008-12-31 15:55:00,24.81,24.9,24.78,24.78,160724.23398328692,11.7313,11.7739,11.7172,11.7172,160724.234
2009-01-02 09:30:00,24.82,25.1,24.68,24.77,25905.29247910864,11.7361,11.8685,11.6699,11.7124,25905.2925
2009-01-02 09:35:00,24.78,24.79,24.58,24.63,14902.506963788304,11.7172,11.7219,11.6226,11.6462,14902.507
2009-01-02 09:40:00,24.63,24.63,24.48,24.5,25487.4651810585,11.6462,11.6462,11.5753,11.5848,25487.4652
2009-01-02 09:45:00,24.5,24.51,24.33,24.35,42479.108635097495,11.5848,11.5895,11.5044,11.5138,42479.1086
2009-01-02 09:50:00,24.35,24.38,24.33,24.36,31337.04735376045,11.5138,11.528,11.5044,11.5186,31337.0474
2009-01-02 09:55:00,24.35,24.42,24.35,24.41,54317.54874651811,11.5138,11.5469,11.5138,11.5422,54317.5487
2009-01-02 10:00:00,24.4,24.43,24.38,24.43,75766.01671309193,11.5375,11.5517,11.528,11.5517,75766.0167
2009-01-02 10:05:00,24.43,24.43,24.32,24.34,65041.78272980502,11.5517,11.5517,11.4997,11.5091,65041.7827
2009-01-02 10:10:00,24.33,24.45,24.33,24.41,27437.32590529248,11.5044,11.5611,11.5044,11.5422,27437.3259
2009-01-02 10:15:00,24.41,24.42,24.39,24.4,30222.841225626744,11.5422,11.5469,11.5328,11.5375,30222.8412
2009-01-02 10:20:00,24.4,24.43,24.39,24.41,26740.947075208915,11.5375,11.5517,11.5328,11.5422,26740.9471
2009-01-02 10:25:00,24.41,24.46,24.41,24.45,48467.96657381616,11.5422,11.5658,11.5422,11.5611,48467.9666
2009-01-02 10:30:00,24.44,24.46,24.43,24.46,24791.08635097493,11.5564,11.5658,11.5517,11.5658,24791.0864
2009-01-02 10:35:00,24.46,24.56,24.46,24.53,31894.1504178273,11.5658,11.6131,11.5658,11.5989,31894.1504
2009-01-02 10:40:00,24.54,24.59,24.49,24.51,24512.534818941505,11.6037,11.6273,11.58,11.5895,24512.5348
2009-01-02 10:45:00,24.51,24.54,24.51,24.53,12813.370473537603,11.5895,11.6037,11.5895,11.5989,12813.3705
2009-01-02 10:50:00,24.53,24.61,24.53,24.61,21030.64066852368,11.5989,11.6368,11.5989,11.6368,21030.6407
2009-01-02 10:55:00,24.61,24.61,24.51,24.54,45961.00278551533,11.6368,11.6368,11.5895,11.6037,45961.0028
2009-01-02 11:00:00,24.54,24.54,24.48,24.49,51810.58495821728,11.6037,11.6037,11.5753,11.58,51810.585
2009-01-02 11:05:00,24.48,24.56,24.45,24.56,42200.55710306407,11.5753,11.6131,11.5611,11.6131,42200.5571
2009-01-02 11:10:00,24.56,24.63,24.56,24.63,20194.9860724234,11.6131,11.6462,11.6131,11.6462,20194.9861
2009-01-02 11:15:00,24.63,24.68,24.62,24.66,9888.57938718663,11.6462,11.6699,11.6415,11.6604,9888.5794
2009-01-02 11:20:00,24.63,24.68,24.63,24.67,9470.752089136491,11.6462,11.6699,11.6462,11.6651,9470.7521
2009-01-02 11:25:00,24.67,24.75,24.67,24.74,9749.303621169916,11.6651,11.703,11.6651,11.6982,9749.3036
2009-01-02 11:30:00,24.75,24.76,24.74,24.76,7381.615598885794,11.703,11.7077,11.6982,11.7077,7381.6156
2009-01-02 11:35:00,24.76,24.81,24.76,24.78,3481.8941504178274,11.7077,11.7313,11.7077,11.7172,3481.8942
2009-01-02 11:40:00,24.79,24.79,24.76,24.79,6267.40947075209,11.7219,11.7219,11.7077,11.7219,6267.4095
2009-01-02 11:45:00,24.79,24.87,24.79,24.83,18662.952646239555,11.7219,11.7597,11.7219,11.7408,18662.9526
2009-01-02 11:50:00,24.84,24.86,24.82,24.82,11420.612813370471,11.7455,11.755,11.7361,11.7361,11420.6128
2009-01-02 11:55:00,24.83,24.86,24.81,24.81,11977.715877437327,11.7408,11.755,11.7313,11.7313,11977.7159
2009-01-02 12:00:00,24.8,24.81,24.76,24.79,7103.064066852368,11.7266,11.7313,11.7077,11.7219,7103.0641
2009-01-02 12:05:00,24.78,24.8,24.78,24.79,4874.651810584958,11.7172,11.7266,11.7172,11.7219,4874.6518
2009-01-02 12:10:00,24.79,24.8,24.76,24.76,5571.030640668524,11.7219,11.7266,11.7077,11.7077,5571.0306
2009-01-02 12:15:00,24.75,24.77,24.74,24.77,3481.8941504178274,11.703,11.7124,11.6982,11.7124,3481.8942
2009-01-02 12:20:00,24.75,24.79,24.75,24.78,3342.6183844011143,11.703,11.7219,11.703,11.7172,3342.6184
2009-01-02 12:25:00,24.78,24.79,24.74,24.77,4735.376044568246,11.7172,11.7219,11.6982,11.7124,4735.376
2009-01-02 12:30:00,24.76,24.84,24.76,24.84,9749.303621169916,11.7077,11.7455,11.7077,11.7455,9749.3036
2009-01-02 12:35:00,24.84,24.88,24.81,24.86,8774.373259052925,11.7455,11.7644,11.7313,11.755,8774.3733
2009-01-02 12:40:00,24.89,24.9,24.85,24.85,4596.100278551532,11.7692,11.7739,11.7503,11.7503,4596.1003
2009-01-02 12:45:00,24.86,24.89,24.86,24.88,2924.791086350975,11.755,11.7692,11.755,11.7644,2924.7911
2009-01-02 12:50:00,24.89,24.89,24.86,24.87,3342.6183844011143,11.7692,11.7692,11.755,11.7597,3342.6184
2009-01-02 12:55:00,24.88,24.88,24.85,24.87,5988.857938718664,11.7644,11.7644,11.7503,11.7597,5988.8579
2009-01-02 13:00:00,24.85,24.88,24.85,24.87,4317.548746518106,11.7503,11.7644,11.7503,11.7597,4317.5487
2009-01-02 13:05:00,24.88,24.89,24.86,24.87,10584.958217270196,11.7644,11.7692,11.755,11.7597,10584.9582
2009-01-02 13:10:00,24.88,24.89,24.86,24.88,34958.21727019499,11.7644,11.7692,11.755,11.7644,34958.2173
2009-01-02 13:15:00,24.88,24.89,24.86,24.87,12813.370473537603,11.7644,11.7692,11.755,11.7597,12813.3705
2009-01-02 13:20:00,24.88,24.89,24.87,24.88,39136.490250696384,11.7644,11.7692,11.7597,11.7644,39136.4903
2009-01-02 13:25:00,24.88,24.95,24.87,24.94,28830.08356545961,11.7644,11.7975,11.7597,11.7928,28830.0836
2009-01-02 13:30:00,24.94,24.95,24.92,24.95,13788.300835654596,11.7928,11.7975,11.7834,11.7975,13788.3008
2009-01-02 13:35:00,24.95,24.99,24.94,24.98,17966.57381615599,11.7975,11.8165,11.7928,11.8117,17966.5738
2009-01-02 13:40:00,24.97,25.04,24.96,25.04,19359.33147632312,11.807,11.8401,11.8023,11.8401,19359.3315
2009-01-02 13:45:00,25.03,25.09,25.03,25.08,22284.122562674096,11.8354,11.8637,11.8354,11.859,22284.1226
2009-01-02 13:50:00,25.09,25.09,25.06,25.06,7799.442896935933,11.8637,11.8637,11.8496,11.8496,7799.4429
2009-01-02 13:55:00,25.07,25.08,25.05,25.06,16434.540389972146,11.8543,11.859,11.8448,11.8496,16434.5404
2009-01-02 14:00:00,25.05,25.06,25.02,25.04,13649.025069637884,11.8448,11.8496,11.8306,11.8401,13649.0251
2009-01-02 14:05:00,25.05,25.08,25.03,25.06,23398.3286908078,11.8448,11.859,11.8354,11.8496,23398.3287
2009-01-02 14:10:00,25.04,25.08,25.04,25.07,15320.33426183844,11.8401,11.859,11.8401,11.8543,15320.3343
2009-01-02 14:15:00,25.08,25.13,25.08,25.11,29805.013927576605,11.859,11.8827,11.859,11.8732,29805.0139
2009-01-02 14:20:00,25.12,25.13,25.11,25.13,44011.14206128134,11.8779,11.8827,11.8732,11.8827,44011.1421
2009-01-02 14:25:00,25.13,25.15,25.11,25.12,33426.183844011146,11.8827,11.8921,11.8732,11.8779,33426.1838
2009-01-02 14:30:00,25.12,25.19,25.12,25.19,30779.944289693594,11.8779,11.911,11.8779,11.911,30779.9443
2009-01-02 14:35:00,25.2,25.24,25.19,25.21,28690.807799442897,11.9158,11.9347,11.911,11.9205,28690.8078
2009-01-02 14:40:00,25.21,25.25,25.19,25.19,19359.33147632312,11.9205,11.9394,11.911,11.911,19359.3315
2009-01-02 14:45:00,25.2,25.22,25.15,25.15,39972.14484679666,11.9158,11.9252,11.8921,11.8921,39972.1448
2009-01-02 14:50:00,25.14,25.2,25.13,25.17,12674.094707520891,11.8874,11.9158,11.8827,11.9016,12674.0947
2009-01-02 14:55:00,25.18,25.21,25.17,25.19,15877.437325905294,11.9063,11.9205,11.9016,11.911,15877.4373
2009-01-02 15:00:00,25.19,25.29,25.19,25.26,32869.08077994429,11.911,11.9583,11.911,11.9441,32869.0808
2009-01-02 15:05:00,25.27,25.27,25.18,25.18,21030.64066852368,11.9489,11.9489,11.9063,11.9063,21030.6407
2009-01-02 15:10:00,25.19,25.26,25.19,25.23,30779.944289693594,11.911,11.9441,11.911,11.9299,30779.9443
2009-01-02 15:15:00,25.24,25.26,25.23,25.24,29526.46239554317,11.9347,11.9441,11.9299,11.9347,29526.4624
2009-01-02 15:20:00,25.23,25.24,25.19,25.22,36072.42339832869,11.9299,11.9347,11.911,11.9252,36072.4234
2009-01-02 15:25:00,25.23,25.29,25.21,25.26,71866.29526462396,11.9299,11.9583,11.9205,11.9441,71866.2953
2009-01-02 15:30:00,25.27,25.31,25.26,25.27,57381.61559888579,11.9489,11.9678,11.9441,11.9489,57381.6156
2009-01-02 15:35:00,25.28,25.29,25.24,25.29,61838.44011142062,11.9536,11.9583,11.9347,11.9583,61838.4401
2009-01-02 15:40:00,25.3,25.36,25.3,25.35,90947.07520891364,11.963,11.9914,11.963,11.9867,90947.0752
2009-01-02 15:45:00,25.35,25.4,25.34,25.38,76323.11977715878,11.9867,12.0103,11.982,12.0009,76323.1198
2009-01-02 15:50:00,25.38,25.41,25.35,25.37,118384.40111420614,12.0009,12.0151,11.9867,11.9961,118384.4011
2009-01-02 15:55:00,25.37,25.37,25.28,25.28,158217.27019498608,11.9961,11.9961,11.9536,11.9536,158217.2702
2009-01-05 09:30:00,25.2,25.3,25.13,25.14,36350.97493036212,11.9158,11.963,11.8827,11.8874,36350.9749
2009-01-05 09:35:00,25.14,25.26,25.14,25.21,62395.543175487466,11.8874,11.9441,11.8874,11.9205,62395.5432
2009-01-05 09:40:00,25.2,25.24,25.11,25.13,41364.902506963794,11.9158,11.9347,11.8732,11.8827,41364.9025
2009-01-05 09:45:00,25.12,25.19,25.1,25.14,37047.35376044569,11.8779,11.911,11.8685,11.8874,37047.3538
2009-01-05 09:50:00,25.14,25.14,25.07,25.11,48328.690807799445,11.8874,11.8874,11.8543,11.8732,48328.6908
2009-01-05 09:55:00,25.12,25.17,25.09,25.15,49442.89693593315,11.8779,11.9016,11.8637,11.8921,49442.8969
2009-01-05 10:00:00,25.17,25.18,25.07,25.14,33844.01114206128,11.9016,11.9063,11.8543,11.8874,33844.0111
2009-01-05 10:05:00,25.11,25.17,25.05,25.16,27437.32590529248,11.8732,11.9016,11.8448,11.8968,27437.3259
2009-01-05 10:10:00,25.15,25.24,25.12,25.23,23119.777158774374,11.8921,11.9347,11.8779,11.9299,23119.7772
2009-01-05 10:15:00,25.22,25.22,25.19,25.2,10306.406685236769,11.9252,11.9252,11.911,11.9158,10306.4067
2009-01-05 10:20:00,25.19,25.23,25.17,25.2,20334.26183844012,11.911,11.9299,11.9016,11.9158,20334.2618
2009-01-05 10:25:00,25.2,25.25,25.2,25.24,24094.707520891367,11.9158,11.9394,11.9158,11.9347,24094.7075
2009-01-05 10:30:00,25.22,25.3,25.22,25.27,26044.56824512535,11.9252,11.963,11.9252,11.9489,26044.5682
2009-01-05 10:35:00,25.28,25.3,25.25,25.29,12116.99164345404,11.9536,11.963,11.9394,11.9583,12116.9916
2009-01-05 10:40:00,25.28,25.38,25.27,25.37,13509.74930362117,11.9536,12.0009,11.9489,11.9961,13509.7493
2009-01-05 10:45:00,25.36,25.42,25.33,25.41,30501.392757660167,11.9914,12.0198,11.9772,12.0151,30501.3928
2009-01-05 10:50:00,25.42,25.54,25.4,25.5,60863.50974930362,12.0198,12.0765,12.0103,12.0576,60863.5097
2009-01-05 10:55:00,25.5,25.5,25.44,25.45,11977.715877437327,12.0576,12.0576,12.0292,12.034,11977.7159
2009-01-05 11:00:00,25.47,25.52,25.45,25.46,24512.534818941505,12.0434,12.0671,12.034,12.0387,24512.5348
2009-01-05 11:05:00,25.46,25.55,25.45,25.55,31754.874651810587,12.0387,12.0813,12.034,12.0813,31754.8747
2009-01-05 11:10:00,25.55,25.65,25.54,25.63,39832.86908077994,12.0813,12.1285,12.0765,12.1191,39832.8691
2009-01-05 11:15:00,25.6,25.66,25.55,25.6,40947.07520891365,12.1049,12.1333,12.0813,12.1049,40947.0752
2009-01-05 11:20:00,25.58,25.62,25.53,25.53,24512.534818941505,12.0954,12.1144,12.0718,12.0718,24512.5348
2009-01-05 11:25:00,25.53,25.58,25.51,25.52,18523.676880222843,12.0718,12.0954,12.0623,12.0671,18523.6769
2009-01-05 11:30:00,25.52,25.54,25.5,25.54,20612.813370473537,12.0671,12.0765,12.0576,12.0765,20612.8134
2009-01-05 11:35:00,25.55,25.62,25.53,25.61,33844.01114206128,12.0813,12.1144,12.0718,12.1096,33844.0111
2009-01-05 11:40:00,25.62,25.67,25.58,25.65,27298.05013927577,12.1144,12.138,12.0954,12.1285,27298.0501
2009-01-05 11:45:00,25.65,25.68,25.63,25.63,17966.57381615599,12.1285,12.1427,12.1191,12.1191,17966.5738
2009-01-05 11:50:00,25.65,25.68,25.62,25.66,18384.401114206128,12.1285,12.1427,12.1144,12.1333,18384.4011
2009-01-05 11:55:00,25.65,25.68,25.6,25.6,14763.231197771587,12.1285,12.1427,12.1049,12.1049,14763.2312
2009-01-05 12:00:00,25.61,25.65,25.6,25.61,12395.543175487466,12.1096,12.1285,12.1049,12.1096,12395.5432
2009-01-05 12:05:00,25.6,25.68,25.59,25.65,23955.43175487465,12.1049,12.1427,12.1002,12.1285,23955.4318
2009-01-05 12:10:00,25.65,25.73,25.65,25.68,16295.264623955432,12.1285,12.1664,12.1285,12.1427,16295.2646
2009-01-05 12:15:00,25.68,25.76,25.68,25.75,26044.56824512535,12.1427,12.1806,12.1427,12.1758,26044.5682
2009-01-05 12:20:00,25.75,25.79,25.74,25.75,15181.058495821728,12.1758,12.1947,12.1711,12.1758,15181.0585
2009-01-05 12:25:00,25.74,25.78,25.73,25.75,35793.87186629527,12.1711,12.19,12.1664,12.1758,35793.8719
2009-01-05 12:30:00,25.75,25.76,25.73,25.73,11838.440111420614,12.1758,12.1806,12.1664,12.1664,11838.4401
2009-01-05 12:35:00,25.73,25.73,25.67,25.71,21030.64066852368,12.1664,12.1664,12.138,12.1569,21030.6407
2009-01-05 12:40:00,25.71,25.71,25.65,25.65,13509.74930362117,12.1569,12.1569,12.1285,12.1285,13509.7493
2009-01-05 12:45:00,25.65,25.68,25.6,25.61,11142.061281337048,12.1285,12.1427,12.1049,12.1096,11142.0613
2009-01-05 12:50:00,25.61,25.61,25.56,25.59,8356.545961002786,12.1096,12.1096,12.086,12.1002,8356.546
2009-01-05 12:55:00,25.58,25.6,25.52,25.59,12395.543175487466,12.0954,12.1049,12.0671,12.1002,12395.5432
2009-01-05 13:00:00,25.59,25.69,25.59,25.68,41643.45403899722,12.1002,12.1475,12.1002,12.1427,41643.454
2009-01-05 13:05:00,25.69,25.69,25.66,25.68,28830.08356545961,12.1475,12.1475,12.1333,12.1427,28830.0836
2009-01-05 13:10:00,25.68,25.74,25.67,25.72,62674.0947075209,12.1427,12.1711,12.138,12.1616,62674.0947
2009-01-05 13:15:00,25.72,25.75,25.67,25.74,43871.86629526463,12.1616,12.1758,12.138,12.1711,43871.8663
2009-01-05 13:20:00,25.74,25.78,25.73,25.75,20194.9860724234,12.1711,12.19,12.1664,12.1758,20194.9861
2009-01-05 13:25:00,25.75,25.75,25.7,25.73,37883.008356545964,12.1758,12.1758,12.1522,12.1664,37883.0084
2009-01-05 13:30:00,25.73,25.8,25.73,25.78,44568.24512534819,12.1664,12.1995,12.1664,12.19,44568.2451
2009-01-05 13:35:00,25.78,25.78,25.7,25.73,24233.98328690808,12.19,12.19,12.1522,12.1664,24233.9833
2009-01-05 13:40:00,25.73,25.75,25.68,25.74,23537.604456824512,12.1664,12.1758,12.1427,12.1711,23537.6045
2009-01-05 13:45:00,25.75,25.8,25.73,25.78,42479.108635097495,12.1758,12.1995,12.1664,12.19,42479.1086
2009-01-05 13:50:00,25.77,25.83,25.74,25.82,41643.45403899722,12.1853,12.2137,12.1711,12.2089,41643.454
2009-01-05 13:55:00,25.82,25.85,25.8,25.8,24791.08635097493,12.2089,12.2231,12.1995,12.1995,24791.0864
2009-01-05 14:00:00,25.79,25.84,25.77,25.78,17270.194986072423,12.1947,12.2184,12.1853,12.19,17270.195
2009-01-05 14:05:00,25.79,25.79,25.72,25.74,14206.128133704737,12.1947,12.1947,12.1616,12.1711,14206.1281
2009-01-05 14:10:00,25.74,25.75,25.68,25.7,15459.610027855157,12.1711,12.1758,12.1427,12.1522,15459.61
2009-01-05 14:15:00,25.69,25.69,25.63,25.65,29247.91086350975,12.1475,12.1475,12.1191,12.1285,29247.9109
2009-01-05 14:20:00,25.65,25.65,25.58,25.61,31754.874651810587,12.1285,12.1285,12.0954,12.1096,31754.8747
2009-01-05 14:25:00,25.6,25.69,25.6,25.64,40529.24791086351,12.1049,12.1475,12.1049,12.1238,40529.2479
2009-01-05 14:30:00,25.65,25.65,25.58,25.65,25905.29247910864,12.1285,12.1285,12.0954,12.1285,25905.2925
2009-01-05 14:35:00,25.64,25.85,25.58,25.6,26323.119777158776,12.1238,12.2231,12.0954,12.1049,26323.1198
2009-01-05 14:40:00,25.6,25.65,25.6,25.64,30362.116991643456,12.1049,12.1285,12.1049,12.1238,30362.117
2009-01-05 14:45:00,25.63,25.65,25.59,25.62,37186.6295264624,12.1191,12.1285,12.1002,12.1144,37186.6295
2009-01-05 14:50:00,25.61,25.61,25.53,25.53,15320.33426183844,12.1096,12.1096,12.0718,12.0718,15320.3343
2009-01-05 14:55:00,25.53,25.6,25.52,25.6,28551.532033426185,12.0718,12.1049,12.0671,12.1049,28551.532
2009-01-05 15:00:00,25.6,25.64,25.6,25.62,21587.74373259053,12.1049,12.1238,12.1049,12.1144,21587.7437
2009-01-05 15:05:00,25.62,25.65,25.6,25.62,33565.45961002786,12.1144,12.1285,12.1049,12.1144,33565.4596
2009-01-05 15:10:00,25.61,25.65,25.6,25.62,39832.86908077994,12.1096,12.1285,12.1049,12.1144,39832.8691
2009-01-05 15:15:00,25.61,25.68,25.61,25.67,81754.87465181059,12.1096,12.1427,12.1096,12.138,81754.8747
2009-01-05 15:20:00,25.67,25.68,25.57,25.6,50278.55153203343,12.138,12.1427,12.0907,12.1049,50278.5515
2009-01-05 15:25:00,25.6,25.6,25.55,25.58,61420.61281337048,12.1049,12.1049,12.0813,12.0954,61420.6128
2009-01-05 15:30:00,25.58,25.58,25.52,25.57,66295.26462395543,12.0954,12.0954,12.0671,12.0907,66295.2646
2009-01-05 15:35:00,25.57,25.63,25.55,25.6,57520.89136490251,12.0907,12.1191,12.0813,12.1049,57520.8914
2009-01-05 15:40:00,25.6,25.65,25.53,25.54,136211.69916434542,12.1049,12.1285,12.0718,12.0765,136211.6992
2009-01-05 15:45:00,25.55,25.6,25.52,25.56,125208.91364902508,12.0813,12.1049,12.0671,12.086,125208.9136
2009-01-05 15:50:00,25.56,25.7,25.56,25.69,127298.05013927576,12.086,12.1522,12.086,12.1475,127298.0501
2009-01-05 15:55:00,25.68,25.7,25.64,25.67,158774.37325905293,12.1427,12.1522,12.1238,12.138,158774.3733
2009-01-06 09:30:00,25.75,25.99,25.75,25.96,29387.186629526463,12.1758,12.2893,12.1758,12.2751,29387.1866
2009-01-06 09:35:00,25.96,26.2,25.96,26.12,61420.61281337048,12.2751,12.3886,12.2751,12.3508,61420.6128
2009-01-06 09:40:00,26.12,26.21,26.08,26.21,49025.06963788301,12.3508,12.3933,12.3319,12.3933,49025.0696
2009-01-06 09:45:00,26.21,26.44,26.19,26.42,52785.51532033426,12.3933,12.5021,12.3839,12.4926,52785.5153
2009-01-06 09:50:00,26.44,26.44,26.19,26.24,41364.902506963794,12.5021,12.5021,12.3839,12.4075,41364.9025
2009-01-06 09:55:00,26.22,26.22,26.18,26.2,18245.125348189416,12.3981,12.3981,12.3791,12.3886,18245.1253
2009-01-06 10:00:00,26.21,26.29,26.21,26.29,54735.37604456825,12.3933,12.4312,12.3933,12.4312,54735.376
2009-01-06 10:05:00,26.29,26.36,26.21,26.21,49860.72423398329,12.4312,12.4643,12.3933,12.3933,49860.7242
2009-01-06 10:10:00,26.21,26.28,26.2,26.25,41782.72980501393,12.3933,12.4264,12.3886,12.4122,41782.7298
2009-01-06 10:15:00,26.25,26.26,26.08,26.14,79387.18662952646,12.4122,12.417,12.3319,12.3602,79387.1866
2009-01-06 10:20:00,26.11,26.35,26.03,26.06,61838.44011142062,12.346,12.4595,12.3082,12.3224,61838.4401
2009-01-06 10:25:00,26.07,26.08,25.94,25.98,24233.98328690808,12.3271,12.3319,12.2657,12.2846,24233.9833
2009-01-06 10:30:00,25.98,26.0,25.91,25.92,74651.81058495822,12.2846,12.294,12.2515,12.2562,74651.8106
2009-01-06 10:35:00,25.93,25.93,25.86,25.86,53481.89415041783,12.2609,12.2609,12.2278,12.2278,53481.8942
2009-01-06 10:40:00,25.86,25.89,25.84,25.86,110724.23398328692,12.2278,12.242,12.2184,12.2278,110724.234
2009-01-06 10:45:00,25.85,25.86,25.79,25.8,18105.849582172705,12.2231,12.2278,12.1947,12.1995,18105.8496
2009-01-06 10:50:00,25.79,25.91,25.79,25.9,55013.92757660167,12.1947,12.2515,12.1947,12.2467,55013.9276
2009-01-06 10:55:00,25.9,25.93,25.88,25.89,62256.26740947076,12.2467,12.2609,12.2373,12.242,62256.2674
2009-01-06 11:00:00,25.9,25.91,25.83,25.83,57381.61559888579,12.2467,12.2515,12.2137,12.2137,57381.6156
2009-01-06 11:05:00,25.83,25.87,25.79,25.81,83565.45961002786,12.2137,12.2326,12.1947,12.2042,83565.4596
2009-01-06 11:10:00,25.81,25.83,25.73,25.81,51392.75766016713,12.2042,12.2137,12.1664,12.2042,51392.7577
2009-01-06 11:15:00,25.81,25.88,25.81,25.88,23398.3286908078,12.2042,12.2373,12.2042,12.2373,23398.3287
2009-01-06 11:20:00,25.86,25.86,25.82,25.83,11559.888579387189,12.2278,12.2278,12.2089,12.2137,11559.8886
2009-01-06 11:25:00,25.83,25.85,25.73,25.73,195403.89972144848,12.2137,12.2231,12.1664,12.1664,195403.8997
2009-01-06 11:30:00,25.73,25.78,25.73,25.75,42757.66016713092,12.1664,12.19,12.1664,12.1758,42757.6602
2009-01-06 11:35:00,25.74,25.79,25.73,25.79,106128.1337047354,12.1711,12.1947,12.1664,12.1947,106128.1337
2009-01-06 11:40:00,25.79,25.79,25.64,25.64,69080.7799442897,12.1947,12.1947,12.1238,12.1238,69080.7799
2009-01-06 11:45:00,25.64,25.64,25.58,25.6,22980.501392757666,12.1238,12.1238,12.0954,12.1049,22980.5014
2009-01-06 11:50:00,25.61,25.71,25.59,25.65,95403.89972144848,12.1096,12.1569,12.1002,12.1285,95403.8997
2009-01-06 11:55:00,25.65,25.68,25.56,25.56,52646.23955431755,12.1285,12.1427,12.086,12.086,52646.2396
2009-01-06 12:00:00,25.56,25.61,25.51,25.6,41225.62674094708,12.086,12.1096,12.0623,12.1049,41225.6267
2009-01-06 12:05:00,25.6,25.6,25.57,25.57,47214.484679665744,12.1049,12.1049,12.0907,12.0907,47214.4847
2009-01-06 12:10:00,25.57,25.58,25.52,25.53,26323.119777158776,12.0907,12.0954,12.0671,12.0718,26323.1198
2009-01-06 12:15:00,25.53,25.53,25.49,25.51,48746.51810584959,12.0718,12.0718,12.0529,12.0623,48746.5181
2009-01-06 12:20:00,25.5,25.52,25.5,25.5,17130.91922005571,12.0576,12.0671,12.0576,12.0576,17130.9192
2009-01-06 12:25:00,25.5,25.55,25.5,25.54,38022.28412256268,12.0576,12.0813,12.0576,12.0765,38022.2841
2009-01-06 12:30:00,25.54,25.54,25.47,25.49,109192.20055710307,12.0765,12.0765,12.0434,12.0529,109192.2006
2009-01-06 12:35:00,25.49,25.5,25.47,25.5,32869.08077994429,12.0529,12.0576,12.0434,12.0576,32869.0808
2009-01-06 12:40:00,25.49,25.5,25.47,25.47,31754.874651810587,12.0529,12.0576,12.0434,12.0434,31754.8747
2009-01-06 12:45:00,25.48,25.5,25.44,25.49,26183.844011142064,12.0482,12.0576,12.0292,12.0529,26183.844
2009-01-06 12:50:00,25.49,25.49,25.47,25.48,28133.704735376046,12.0529,12.0529,12.0434,12.0482,28133.7047
2009-01-06 12:55:00,25.48,25.48,25.45,25.47,15877.437325905294,12.0482,12.0482,12.034,12.0434,15877.4373
2009-01-06 13:00:00,25.47,25.47,25.42,25.44,14345.403899721448,12.0434,12.0434,12.0198,12.0292,14345.4039
2009-01-06 13:05:00,25.43,25.45,25.38,25.39,25069.63788300836,12.0245,12.034,12.0009,12.0056,25069.6379
2009-01-06 13:10:00,25.39,25.4,25.33,25.35,22144.846796657384,12.0056,12.0103,11.9772,11.9867,22144.8468
2009-01-06 13:15:00,25.33,25.34,25.28,25.29,23398.3286908078,11.9772,11.982,11.9536,11.9583,23398.3287
2009-01-06 13:20:00,25.29,25.3,25.25,25.29,28133.704735376046,11.9583,11.963,11.9394,11.9583,28133.7047
2009-01-06 13:25:00,25.29,25.29,25.28,25.28,20612.813370473537,11.9583,11.9583,11.9536,11.9536,20612.8134
2009-01-06 13:30:00,25.28,25.33,25.26,25.33,32590.529247910865,11.9536,11.9772,11.9441,11.9772,32590.5292
2009-01-06 13:35:00,25.33,25.37,25.3,25.32,20473.537604456826,11.9772,11.9961,11.963,11.9725,20473.5376
2009-01-06 13:40:00,25.32,25.32,25.3,25.31,23259.05292479109,11.9725,11.9725,11.963,11.9678,23259.0529
2009-01-06 13:45:00,25.3,25.32,25.3,25.31,23955.43175487465,11.963,11.9725,11.963,11.9678,23955.4318
2009-01-06 13:50:00,25.31,25.34,25.3,25.32,20752.089136490253,11.9678,11.982,11.963,11.9725,20752.0891
2009-01-06 13:55:00,25.32,25.32,25.26,25.29,61420.61281337048,11.9725,11.9725,11.9441,11.9583,61420.6128
2009-01-06 14:00:00,25.28,25.35,25.24,25.32,61977.71587743733,11.9536,11.9867,11.9347,11.9725,61977.7159
2009-01-06 14:05:00,25.31,25.4,25.29,25.4,22841.225626740947,11.9678,12.0103,11.9583,12.0103,22841.2256
2009-01-06 14:10:00,25.41,25.49,25.4,25.45,38857.93871866296,12.0151,12.0529,12.0103,12.034,38857.9387
2009-01-06 14:15:00,25.46,25.51,25.45,25.45,37186.6295264624,12.0387,12.0623,12.034,12.034,37186.6295
2009-01-06 14:20:00,25.46,25.5,25.45,25.47,22005.57103064067,12.0387,12.0576,12.034,12.0434,22005.571
2009-01-06 14:25:00,25.46,25.51,25.45,25.48,21309.192200557103,12.0387,12.0623,12.034,12.0482,21309.1922
2009-01-06 14:30:00,25.47,25.52,25.43,25.45,27298.05013927577,12.0434,12.0671,12.0245,12.034,27298.0501
2009-01-06 14:35:00,25.45,25.5,25.45,25.47,26044.56824512535,12.034,12.0576,12.034,12.0434,26044.5682
2009-01-06 14:40:00,25.47,25.5,25.47,25.5,16852.367688022285,12.0434,12.0576,12.0434,12.0576,16852.3677
2009-01-06 14:45:00,25.5,25.5,25.48,25.5,34401.114206128135,12.0576,12.0576,12.0482,12.0576,34401.1142
2009-01-06 14:50:00,25.5,25.5,25.48,25.48,25348.189415041783,12.0576,12.0576,12.0482,12.0482,25348.1894
2009-01-06 14:55:00,25.48,25.5,25.46,25.5,24094.707520891367,12.0482,12.0576,12.0387,12.0576,24094.7075
2009-01-06 15:00:00,25.5,25.53,25.49,25.52,32172.70194986073,12.0576,12.0718,12.0529,12.0671,32172.7019
2009-01-06 15:05:00,25.52,25.52,25.47,25.49,27019.49860724234,12.0671,12.0671,12.0434,12.0529,27019.4986
2009-01-06 15:10:00,25.48,25.5,25.42,25.49,47214.484679665744,12.0482,12.0576,12.0198,12.0529,47214.4847
2009-01-06 15:15:00,25.48,25.51,25.45,25.45,35515.32033426184,12.0482,12.0623,12.034,12.034,35515.3203
2009-01-06 15:20:00,25.46,25.49,25.43,25.45,32172.70194986073,12.0387,12.0529,12.0245,12.034,32172.7019
2009-01-06 15:25:00,25.45,25.5,25.41,25.49,31197.771587743733,12.034,12.0576,12.0151,12.0529,31197.7716
2009-01-06 15:30:00,25.49,25.53,25.47,25.47,51532.03342618384,12.0529,12.0718,12.0434,12.0434,51532.0334
2009-01-06 15:35:00,25.46,25.51,25.44,25.48,68941.50417827298,12.0387,12.0623,12.0292,12.0482,68941.5042
2009-01-06 15:40:00,25.49,25.6,25.48,25.6,75348.1894150418,12.0529,12.1049,12.0482,12.1049,75348.1894
2009-01-06 15:45:00,25.59,25.6,25.55,25.58,102646.23955431757,12.1002,12.1049,12.0813,12.0954,102646.2396
2009-01-06 15:50:00,25.58,25.62,25.52,25.52,101810.58495821728,12.0954,12.1144,12.0671,12.0671,101810.585
2009-01-06 15:55:00,25.52,25.55,25.48,25.55,99164.34540389972,12.0671,12.0813,12.0482,12.0813,99164.3454
2009-01-07 09:30:00,25.08,25.3,25.07,25.24,38718.66295264624,11.859,11.963,11.8543,11.9347,38718.663
2009-01-07 09:35:00,25.26,25.26,25.08,25.18,26601.671309192203,11.9441,11.9441,11.859,11.9063,26601.6713
2009-01-07 09:40:00,25.16,25.29,25.1,25.25,16991.643454038996,11.8968,11.9583,11.8685,11.9394,16991.6435
2009-01-07 09:45:00,25.25,25.36,25.24,25.33,53342.61838440112,11.9394,11.9914,11.9347,11.9772,53342.6184
2009-01-07 09:50:00,25.33,25.45,25.32,25.4,89972.14484679667,11.9772,12.034,11.9725,12.0103,89972.1448
2009-01-07 09:55:00,25.39,25.44,25.34,25.37,62952.64623955432,12.0056,12.0292,11.982,11.9961,62952.6462
2009-01-07 10:00:00,25.37,25.48,25.37,25.47,32590.529247910865,11.9961,12.0482,11.9961,12.0434,32590.5292
2009-01-07 10:05:00,25.45,25.57,25.45,25.57,32451.25348189416,12.034,12.0907,12.034,12.0907,32451.2535
2009-01-07 10:10:00,25.58,25.65,25.58,25.63,32451.25348189416,12.0954,12.1285,12.0954,12.1191,32451.2535
2009-01-07 10:15:00,25.63,25.63,25.53,25.62,51253.48189415042,12.1191,12.1191,12.0718,12.1144,51253.4819
2009-01-07 10:20:00,25.61,25.67,25.55,25.55,35793.87186629527,12.1096,12.138,12.0813,12.0813,35793.8719
2009-01-07 10:25:00,25.55,25.63,25.55,25.59,50417.82729805014,12.0813,12.1191,12.0813,12.1002,50417.8273
2009-01-07 10:30:00,25.58,25.7,25.58,25.69,44428.96935933148,12.0954,12.1522,12.0954,12.1475,44428.9694
2009-01-07 10:35:00,25.69,25.78,25.68,25.73,32590.529247910865,12.1475,12.19,12.1427,12.1664,32590.5292
2009-01-07 10:40:00,25.73,25.77,25.71,25.72,14066.852367688023,12.1664,12.1853,12.1569,12.1616,14066.8524
2009-01-07 10:45:00,25.72,25.73,25.58,25.59,24233.98328690808,12.1616,12.1664,12.0954,12.1002,24233.9833
2009-01-07 10:50:00,25.58,25.63,25.58,25.63,51114.20612813371,12.0954,12.1191,12.0954,12.1191,51114.2061
2009-01-07 10:55:00,25.6,25.65,25.58,25.6,22701.949860724235,12.1049,12.1285,12.0954,12.1049,22701.9499
2009-01-07 11:00:00,25.6,25.66,25.58,25.65,17548.74651810585,12.1049,12.1333,12.0954,12.1285,17548.7465
2009-01-07 11:05:00,25.65,25.66,25.6,25.61,18523.676880222843,12.1285,12.1333,12.1049,12.1096,18523.6769
2009-01-07 11:10:00,25.6,25.66,25.6,25.61,58356.54596100279,12.1049,12.1333,12.1049,12.1096,58356.546
2009-01-07 11:15:00,25.62,25.65,25.58,25.58,9470.752089136491,12.1144,12.1285,12.0954,12.0954,9470.7521
2009-01-07 11:20:00,25.58,25.61,25.55,25.6,23537.604456824512,12.0954,12.1096,12.0813,12.1049,23537.6045
2009-01-07 11:25:00,25.6,25.6,25.57,25.57,16016.713091922007,12.1049,12.1049,12.0907,12.0907,16016.7131
2009-01-07 11:30:00,25.57,25.59,25.56,25.56,13509.74930362117,12.0907,12.1002,12.086,12.086,13509.7493
2009-01-07 11:35:00,25.58,25.59,25.53,25.58,35793.87186629527,12.0954,12.1002,12.0718,12.0954,35793.8719
2009-01-07 11:40:00,25.57,25.6,25.56,25.57,27576.601671309192,12.0907,12.1049,12.086,12.0907,27576.6017
2009-01-07 11:45:00,25.58,25.63,25.57,25.62,11977.715877437327,12.0954,12.1191,12.0907,12.1144,11977.7159
2009-01-07 11:50:00,25.62,25.66,25.59,25.66,20612.813370473537,12.1144,12.1333,12.1002,12.1333,20612.8134
2009-01-07 11:55:00,25.68,25.68,25.6,25.67,21448.46796657382,12.1427,12.1427,12.1049,12.138,21448.468
2009-01-07 12:00:00,25.66,25.67,25.6,25.64,25348.189415041783,12.1333,12.138,12.1049,12.1238,25348.1894
2009-01-07 12:05:00,25.63,25.63,25.58,25.61,14345.403899721448,12.1191,12.1191,12.0954,12.1096,14345.4039
2009-01-07 12:10:00,25.6,25.64,25.6,25.61,21448.46796657382,12.1049,12.1238,12.1049,12.1096,21448.468
2009-01-07 12:15:00,25.61,25.65,25.59,25.62,12395.543175487466,12.1096,12.1285,12.1002,12.1144,12395.5432
2009-01-07 12:20:00,25.61,25.63,25.56,25.57,28969.359331476324,12.1096,12.1191,12.086,12.0907,28969.3593
2009-01-07 12:25:00,25.58,25.6,25.58,25.59,9888.57938718663,12.0954,12.1049,12.0954,12.1002,9888.5794
2009-01-07 12:30:00,25.6,25.63,25.57,25.61,14345.403899721448,12.1049,12.1191,12.0907,12.1096,14345.4039
2009-01-07 12:35:00,25.61,25.64,25.6,25.63,10584.958217270196,12.1096,12.1238,12.1049,12.1191,10584.9582
2009-01-07 12:40:00,25.65,25.66,25.6,25.62,17966.57381615599,12.1285,12.1333,12.1049,12.1144,17966.5738
2009-01-07 12:45:00,25.63,25.64,25.6,25.6,20612.813370473537,12.1191,12.1238,12.1049,12.1049,20612.8134
2009-01-07 12:50:00,25.6,25.6,25.56,25.57,29387.186629526463,12.1049,12.1049,12.086,12.0907,29387.1866
2009-01-07 12:55:00,25.6,25.61,25.57,25.6,28133.704735376046,12.1049,12.1096,12.0907,12.1049,28133.7047
2009-01-07 13:00:00,25.61,25.61,25.58,25.59,13927.57660167131,12.1096,12.1096,12.0954,12.1002,13927.5766
2009-01-07 13:05:00,25.59,25.69,25.59,25.69,17409.47075208914,12.1002,12.1475,12.1002,12.1475,17409.4708
2009-01-07 13:10:00,25.69,25.73,25.68,25.71,30083.56545961003,12.1475,12.1664,12.1427,12.1569,30083.5655
2009-01-07 13:15:00,25.7,25.73,25.7,25.72,14902.506963788304,12.1522,12.1664,12.1522,12.1616,14902.507
2009-01-07 13:20:00,25.71,25.72,25.62,25.63,31476.32311977716,12.1569,12.1616,12.1144,12.1191,31476.3231
2009-01-07 13:25:00,25.63,25.63,25.57,25.57,35515.32033426184,12.1191,12.1191,12.0907,12.0907,35515.3203
2009-01-07 13:30:00,25.58,25.65,25.56,25.63,31894.1504178273,12.0954,12.1285,12.086,12.1191,31894.1504
2009-01-07 13:35:00,25.62,25.7,25.62,25.69,41504.178272980505,12.1144,12.1522,12.1144,12.1475,41504.1783
2009-01-07 13:40:00,25.68,25.71,25.63,25.64,29944.28969359332,12.1427,12.1569,12.1191,12.1238,29944.2897
2009-01-07 13:45:00,25.65,25.67,25.64,25.65,28412.25626740948,12.1285,12.138,12.1238,12.1285,28412.2563
2009-01-07 13:50:00,25.65,25.66,25.58,25.58,33147.632311977715,12.1285,12.1333,12.0954,12.0954,33147.6323
2009-01-07 13:55:00,25.58,25.59,25.55,25.57,75348.1894150418,12.0954,12.1002,12.0813,12.0907,75348.1894
2009-01-07 14:00:00,25.57,25.63,25.55,25.63,27298.05013927577,12.0907,12.1191,12.0813,12.1191,27298.0501
2009-01-07 14:05:00,25.63,25.67,25.63,25.65,31197.771587743733,12.1191,12.138,12.1191,12.1285,31197.7716
2009-01-07 14:10:00,25.64,25.65,25.63,25.64,19916.43454038997,12.1238,12.1285,12.1191,12.1238,19916.4345
2009-01-07 14:15:00,25.65,25.65,25.57,25.58,25487.4651810585,12.1285,12.1285,12.0907,12.0954,25487.4652
2009-01-07 14:20:00,25.58,25.63,25.55,25.59,31058.49582172702,12.0954,12.1191,12.0813,12.1002,31058.4958
2009-01-07 14:25:00,25.59,25.62,25.57,25.6,30222.841225626744,12.1002,12.1144,12.0907,12.1049,30222.8412
2009-01-07 14:30:00,25.6,25.63,25.56,25.63,56545.96100278552,12.1049,12.1191,12.086,12.1191,56545.961
2009-01-07 14:35:00,25.62,25.66,25.6,25.63,58495.8217270195,12.1144,12.1333,12.1049,12.1191,58495.8217
2009-01-07 14:40:00,25.62,25.63,25.58,25.6,20891.364902506964,12.1144,12.1191,12.0954,12.1049,20891.3649
2009-01-07 14:45:00,25.61,25.61,25.56,25.58,54178.2729805014,12.1096,12.1096,12.086,12.0954,54178.273
2009-01-07 14:50:00,25.57,25.63,25.55,25.61,109052.92479108636,12.0907,12.1191,12.0813,12.1096,109052.9248
2009-01-07 14:55:00,25.61,25.62,25.58,25.6,44568.24512534819,12.1096,12.1144,12.0954,12.1049,44568.2451
2009-01-07 15:00:00,25.6,25.61,25.56,25.58,44289.69359331477,12.1049,12.1096,12.086,12.0954,44289.6936
2009-01-07 15:05:00,25.58,25.58,25.55,25.57,113509.74930362118,12.0954,12.0954,12.0813,12.0907,113509.7493
2009-01-07 15:10:00,25.57,25.6,25.56,25.58,104456.82451253482,12.0907,12.1049,12.086,12.0954,104456.8245
2009-01-07 15:15:00,25.57,25.59,25.56,25.59,90529.24791086352,12.0907,12.1002,12.086,12.1002,90529.2479
2009-01-07 15:20:00,25.58,25.6,25.56,25.58,58356.54596100279,12.0954,12.1049,12.086,12.0954,58356.546
2009-01-07 15:25:00,25.58,25.61,25.56,25.6,63927.57660167131,12.0954,12.1096,12.086,12.1049,63927.5766
2009-01-07 15:30:00,25.6,25.63,25.56,25.6,80919.2200557103,12.1049,12.1191,12.086,12.1049,80919.2201
2009-01-07 15:35:00,25.6,25.63,25.56,25.57,111559.8885793872,12.1049,12.1191,12.086,12.0907,111559.8886
2009-01-07 15:40:00,25.58,25.6,25.53,25.59,212116.9916434541,12.0954,12.1049,12.0718,12.1002,212116.9916
2009-01-07 15:45:00,25.6,25.6,25.51,25.51,116573.81615598888,12.1049,12.1049,12.0623,12.0623,116573.8162
2009-01-07 15:50:00,25.51,25.68,25.51,25.67,308635.09749303624,12.0623,12.1427,12.0623,12.138,308635.0975
2009-01-07 15:55:00,25.67,25.85,25.65,25.8,669916.43454039,12.138,12.2231,12.1285,12.1995,669916.4345
2009-01-08 09:30:00,24.47,24.48,23.87,24.33,176880.22284122562,11.5706,11.5753,11.2869,11.5044,176880.2228
2009-01-08 09:35:00,24.3,24.76,24.12,24.72,242757.66016713093,11.4902,11.7077,11.4051,11.6888,242757.6602
2009-01-08 09:40:00,24.73,25.6,24.68,25.6,225766.016713092,11.6935,12.1049,11.6699,12.1049,225766.0167
2009-01-08 09:45:00,25.6,26.14,25.55,25.7,273676.8802228412,12.1049,12.3602,12.0813,12.1522,273676.8802
2009-01-08 09:50:00,25.7,26.24,25.68,25.76,226044.5682451253,12.1522,12.4075,12.1427,12.1806,226044.5682
2009-01-08 09:55:00,25.76,25.76,25.45,25.49,172423.39832869082,12.1806,12.1806,12.034,12.0529,172423.3983
2009-01-08 10:00:00,25.47,25.48,25.22,25.29,130083.56545961004,12.0434,12.0482,11.9252,11.9583,130083.5655
2009-01-08 10:05:00,25.3,25.4,25.2,25.33,128272.98050139275,11.963,12.0103,11.9158,11.9772,128272.9805
2009-01-08 10:10:00,25.35,25.35,25.2,25.21,110863.50974930364,11.9867,11.9867,11.9158,11.9205,110863.5097
2009-01-08 10:15:00,25.23,25.24,25.14,25.21,155988.85793871866,11.9299,11.9347,11.8874,11.9205,155988.8579
2009-01-08 10:20:00,25.2,25.33,25.16,25.24,49025.06963788301,11.9158,11.9772,11.8968,11.9347,49025.0696
2009-01-08 10:25:00,25.25,25.47,25.25,25.43,73537.60445682451,11.9394,12.0434,11.9394,12.0245,73537.6045
2009-01-08 10:30:00,25.42,25.7,25.42,25.7,89136.49025069638,12.0198,12.1522,12.0198,12.1522,89136.4903
2009-01-08 10:35:00,25.7,25.77,25.61,25.65,76323.11977715878,12.1522,12.1853,12.1096,12.1285,76323.1198
2009-01-08 10:40:00,25.66,25.78,25.66,25.75,47214.484679665744,12.1333,12.19,12.1333,12.1758,47214.4847
2009-01-08 10:45:00,25.75,25.93,25.75,25.92,85933.14763231199,12.1758,12.2609,12.1758,12.2562,85933.1476
2009-01-08 10:50:00,25.92,26.08,25.92,26.06,83426.18384401115,12.2562,12.3319,12.2562,12.3224,83426.1838
2009-01-08 10:55:00,26.06,26.09,25.93,26.02,83286.90807799443,12.3224,12.3366,12.2609,12.3035,83286.9081
2009-01-08 11:00:00,26.02,26.08,26.0,26.02,90529.24791086352,12.3035,12.3319,12.294,12.3035,90529.2479
2009-01-08 11:05:00,26.02,26.02,25.75,25.75,66852.36768802229,12.3035,12.3035,12.1758,12.1758,66852.3677
2009-01-08 11:10:00,25.75,25.83,25.73,25.83,46378.83008356546,12.1758,12.2137,12.1664,12.2137,46378.8301
2009-01-08 11:15:00,25.82,25.93,25.8,25.87,60445.68245125349,12.2089,12.2609,12.1995,12.2326,60445.6825
2009-01-08 11:20:00,25.86,25.87,25.73,25.76,49721.44846796658,12.2278,12.2326,12.1664,12.1806,49721.4485
2009-01-08 11:25:00,25.77,25.78,25.63,25.64,48885.7938718663,12.1853,12.19,12.1191,12.1238,48885.7939
2009-01-08 11:30:00,25.64,25.72,25.6,25.72,40807.79944289694,12.1238,12.1616,12.1049,12.1616,40807.7994
2009-01-08 11:35:00,25.73,25.81,25.7,25.81,34122.56267409471,12.1664,12.2042,12.1522,12.2042,34122.5627
2009-01-08 11:40:00,25.83,25.85,25.79,25.82,36211.69916434541,12.2137,12.2231,12.1947,12.2089,36211.6992
2009-01-08 11:45:00,25.83,25.89,25.83,25.88,36490.25069637883,12.2137,12.242,12.2137,12.2373,36490.2507
2009-01-08 11:50:00,25.88,25.89,25.86,25.88,35236.76880222841,12.2373,12.242,12.2278,12.2373,35236.7688
2009-01-08 11:55:00,25.88,25.92,25.86,25.88,49860.72423398329,12.2373,12.2562,12.2278,12.2373,49860.7242
2009-01-08 12:00:00,25.87,25.92,25.86,25.87,34679.66573816156,12.2326,12.2562,12.2278,12.2326,34679.6657
2009-01-08 12:05:00,25.87,25.92,25.87,25.88,46239.55431754875,12.2326,12.2562,12.2326,12.2373,46239.5543
2009-01-08 12:10:00,25.88,25.99,25.86,25.98,33147.632311977715,12.2373,12.2893,12.2278,12.2846,33147.6323
2009-01-08 12:15:00,25.98,25.98,25.8,25.84,35515.32033426184,12.2846,12.2846,12.1995,12.2184,35515.3203
2009-01-08 12:20:00,25.85,25.86,25.83,25.85,18662.952646239555,12.2231,12.2278,12.2137,12.2231,18662.9526
2009-01-08 12:25:00,25.85,25.92,25.85,25.92,22701.949860724235,12.2231,12.2562,12.2231,12.2562,22701.9499
2009-01-08 12:30:00,25.92,25.93,25.87,25.87,23955.43175487465,12.2562,12.2609,12.2326,12.2326,23955.4318
2009-01-08 12:35:00,25.86,25.91,25.86,25.89,19916.43454038997,12.2278,12.2515,12.2278,12.242,19916.4345
2009-01-08 12:40:00,25.9,25.98,25.87,25.97,77298.05013927577,12.2467,12.2846,12.2326,12.2798,77298.0501
2009-01-08 12:45:00,25.96,26.07,25.95,26.0,55431.754874651815,12.2751,12.3271,12.2704,12.294,55431.7549
2009-01-08 12:50:00,26.0,26.09,26.0,26.07,33844.01114206128,12.294,12.3366,12.294,12.3271,33844.0111
2009-01-08 12:55:00,26.07,26.11,26.03,26.05,40250.696378830085,12.3271,12.346,12.3082,12.3177,40250.6964
2009-01-08 13:00:00,26.05,26.09,25.99,26.04,56685.23676880224,12.3177,12.3366,12.2893,12.3129,56685.2368
2009-01-08 13:05:00,26.04,26.15,26.03,26.14,60306.40668523677,12.3129,12.365,12.3082,12.3602,60306.4067
2009-01-08 13:10:00,26.14,26.15,26.09,26.14,55849.58217270195,12.3602,12.365,12.3366,12.3602,55849.5822
2009-01-08 13:15:00,26.14,26.19,26.14,26.18,69080.7799442897,12.3602,12.3839,12.3602,12.3791,69080.7799
2009-01-08 13:20:00,26.18,26.33,26.17,26.32,81894.1504178273,12.3791,12.4501,12.3744,12.4453,81894.1504
2009-01-08 13:25:00,26.33,26.42,26.28,26.32,113509.74930362118,12.4501,12.4926,12.4264,12.4453,113509.7493
2009-01-08 13:30:00,26.32,26.32,26.25,26.28,54456.82451253482,12.4453,12.4453,12.4122,12.4264,54456.8245
2009-01-08 13:35:00,26.28,26.36,26.27,26.34,50139.27576601672,12.4264,12.4643,12.4217,12.4548,50139.2758
2009-01-08 13:40:00,26.34,26.44,26.33,26.36,64484.67966573816,12.4548,12.5021,12.4501,12.4643,64484.6797
2009-01-08 13:45:00,26.36,26.37,26.26,26.27,55849.58217270195,12.4643,12.469,12.417,12.4217,55849.5822
2009-01-08 13:50:00,26.26,26.26,26.13,26.16,60724.23398328691,12.417,12.417,12.3555,12.3697,60724.234
2009-01-08 13:55:00,26.16,26.26,26.16,26.23,46518.10584958218,12.3697,12.417,12.3697,12.4028,46518.1058
2009-01-08 14:00:00,26.23,26.24,26.19,26.24,28690.807799442897,12.4028,12.4075,12.3839,12.4075,28690.8078
2009-01-08 14:05:00,26.24,26.38,26.24,26.36,48467.96657381616,12.4075,12.4737,12.4075,12.4643,48467.9666
2009-01-08 14:10:00,26.36,26.41,26.34,26.4,41504.178272980505,12.4643,12.4879,12.4548,12.4832,41504.1783
2009-01-08 14:15:00,26.42,26.47,26.4,26.42,111838.4401114206,12.4926,12.5163,12.4832,12.4926,111838.4401
2009-01-08 14:20:00,26.42,26.43,26.37,26.4,53760.44568245126,12.4926,12.4974,12.469,12.4832,53760.4457
2009-01-08 14:25:00,26.39,26.5,26.38,26.39,56824.51253481895,12.4784,12.5305,12.4737,12.4784,56824.5125
2009-01-08 14:30:00,26.39,26.44,26.34,26.4,84958.21727019499,12.4784,12.5021,12.4548,12.4832,84958.2173
2009-01-08 14:35:00,26.4,26.41,26.33,26.33,37604.45682451253,12.4832,12.4879,12.4501,12.4501,37604.4568
2009-01-08 14:40:00,26.34,26.39,26.28,26.39,54596.10027855154,12.4548,12.4784,12.4264,12.4784,54596.1003
2009-01-08 14:45:00,26.39,26.45,26.36,26.38,65459.61002785516,12.4784,12.5068,12.4643,12.4737,65459.61
2009-01-08 14:50:00,26.39,26.45,26.39,26.42,57938.71866295265,12.4784,12.5068,12.4784,12.4926,57938.7187
2009-01-08 14:55:00,26.43,26.47,26.4,26.45,88440.11142061281,12.4974,12.5163,12.4832,12.5068,88440.1114
2009-01-08 15:00:00,26.45,26.54,26.33,26.33,69916.43454038998,12.5068,12.5494,12.4501,12.4501,69916.4345
2009-01-08 15:05:00,26.32,26.32,26.17,26.17,95125.34818941505,12.4453,12.4453,12.3744,12.3744,95125.3482
2009-01-08 15:10:00,26.17,26.25,26.14,26.24,81615.59888579388,12.3744,12.4122,12.3602,12.4075,81615.5989
2009-01-08 15:15:00,26.24,26.27,26.21,26.24,58913.64902506965,12.4075,12.4217,12.3933,12.4075,58913.649
2009-01-08 15:20:00,26.24,26.27,26.21,26.24,84540.38997214485,12.4075,12.4217,12.3933,12.4075,84540.39
2009-01-08 15:25:00,26.24,26.32,26.23,26.32,37743.73259052925,12.4075,12.4453,12.4028,12.4453,37743.7326
2009-01-08 15:30:00,26.32,26.38,26.28,26.3,73816.15598885794,12.4453,12.4737,12.4264,12.4359,73816.156
2009-01-08 15:35:00,26.3,26.31,26.21,26.21,86629.52646239554,12.4359,12.4406,12.3933,12.3933,86629.5265
2009-01-08 15:40:00,26.21,26.35,26.21,26.31,79108.63509749304,12.3933,12.4595,12.3933,12.4406,79108.6351
2009-01-08 15:45:00,26.31,26.36,26.28,26.33,83704.73537604457,12.4406,12.4643,12.4264,12.4501,83704.7354
2009-01-08 15:50:00,26.34,26.37,26.29,26.31,139972.14484679667,12.4548,12.469,12.4312,12.4406,139972.1448
2009-01-08 15:55:00,26.31,26.34,26.27,26.34,215320.3342618385,12.4406,12.4548,12.4217,12.4548,215320.3343
2009-01-09 09:30:00,26.49,26.59,26.41,26.56,53203.342618384406,12.5257,12.573,12.4879,12.5588,53203.3426
2009-01-09 09:35:00,26.61,26.85,26.56,26.74,62674.0947075209,12.5825,12.696,12.5588,12.6439,62674.0947
2009-01-09 09:40:00,26.75,26.78,26.35,26.38,65181.05849582173,12.6487,12.6629,12.4595,12.4737,65181.0585
2009-01-09 09:45:00,26.37,26.44,26.21,26.23,68105.84958217271,12.469,12.5021,12.3933,12.4028,68105.8496
2009-01-09 09:50:00,26.21,26.22,25.93,26.01,70612.81337047354,12.3933,12.3981,12.2609,12.2988,70612.8134
2009-01-09 09:55:00,25.99,26.07,25.92,25.97,35376.044568245125,12.2893,12.3271,12.2562,12.2798,35376.0446
2009-01-09 10:00:00,25.96,26.32,25.92,26.3,72980.50139275767,12.2751,12.4453,12.2562,12.4359,72980.5014
2009-01-09 10:05:00,26.3,26.31,26.21,26.29,16991.643454038996,12.4359,12.4406,12.3933,12.4312,16991.6435
2009-01-09 10:10:00,26.28,26.36,26.21,26.24,24651.810584958217,12.4264,12.4643,12.3933,12.4075,24651.8106
2009-01-09 10:15:00,26.25,26.28,26.2,26.21,18245.125348189416,12.4122,12.4264,12.3886,12.3933,18245.1253
2009-01-09 10:20:00,26.21,26.29,26.18,26.28,18523.676880222843,12.3933,12.4312,12.3791,12.4264,18523.6769
2009-01-09 10:25:00,26.29,26.29,26.14,26.14,27437.32590529248,12.4312,12.4312,12.3602,12.3602,27437.3259
2009-01-09 10:30:00,26.14,26.14,26.03,26.07,37883.008356545964,12.3602,12.3602,12.3082,12.3271,37883.0084
2009-01-09 10:35:00,26.06,26.11,25.98,26.1,26462.395543175488,12.3224,12.346,12.2846,12.3413,26462.3955
2009-01-09 10:40:00,26.1,26.11,26.03,26.07,21309.192200557103,12.3413,12.346,12.3082,12.3271,21309.1922
2009-01-09 10:45:00,26.08,26.19,26.08,26.18,21030.64066852368,12.3319,12.3839,12.3319,12.3791,21030.6407
2009-01-09 10:50:00,26.14,26.25,26.09,26.21,25487.4651810585,12.3602,12.4122,12.3366,12.3933,25487.4652
2009-01-09 10:55:00,26.21,26.21,26.11,26.19,20473.537604456826,12.3933,12.3933,12.346,12.3839,20473.5376
2009-01-09 11:00:00,26.19,26.23,26.17,26.21,24512.534818941505,12.3839,12.4028,12.3744,12.3933,24512.5348
2009-01-09 11:05:00,26.21,26.24,26.19,26.21,42896.93593314764,12.3933,12.4075,12.3839,12.3933,42896.9359
2009-01-09 11:10:00,26.2,26.2,26.09,26.1,46239.55431754875,12.3886,12.3886,12.3366,12.3413,46239.5543
2009-01-09 11:15:00,26.11,26.12,26.05,26.08,40947.07520891365,12.346,12.3508,12.3177,12.3319,40947.0752
2009-01-09 11:20:00,26.08,26.21,26.07,26.21,21727.01949860724,12.3319,12.3933,12.3271,12.3933,21727.0195
2009-01-09 11:25:00,26.22,26.24,26.18,26.22,30779.944289693594,12.3981,12.4075,12.3791,12.3981,30779.9443
2009-01-09 11:30:00,26.21,26.22,26.14,26.15,26462.395543175488,12.3933,12.3981,12.3602,12.365,26462.3955
2009-01-09 11:35:00,26.15,26.17,26.08,26.12,33426.183844011146,12.365,12.3744,12.3319,12.3508,33426.1838
2009-01-09 11:40:00,26.12,26.13,26.0,26.01,21727.01949860724,12.3508,12.3555,12.294,12.2988,21727.0195
2009-01-09 11:45:00,26.01,26.06,26.0,26.03,11142.061281337048,12.2988,12.3224,12.294,12.3082,11142.0613
2009-01-09 11:50:00,26.03,26.08,25.99,26.06,19916.43454038997,12.3082,12.3319,12.2893,12.3224,19916.4345
2009-01-09 11:55:00,26.05,26.14,26.05,26.14,18105.849582172705,12.3177,12.3602,12.3177,12.3602,18105.8496
2009-01-09 12:00:00,26.14,26.15,26.11,26.14,14763.231197771587,12.3602,12.365,12.346,12.3602,14763.2312
2009-01-09 12:05:00,26.13,26.15,26.11,26.13,77158.77437325906,12.3555,12.365,12.346,12.3555,77158.7744
2009-01-09 12:10:00,26.13,26.14,26.06,26.07,28133.704735376046,12.3555,12.3602,12.3224,12.3271,28133.7047
2009-01-09 12:15:00,26.08,26.11,26.08,26.09,30640.668523676883,12.3319,12.346,12.3319,12.3366,30640.6685
2009-01-09 12:20:00,26.08,26.1,26.06,26.08,30640.668523676883,12.3319,12.3413,12.3224,12.3319,30640.6685
2009-01-09 12:25:00,26.08,26.12,26.06,26.07,47910.86350974931,12.3319,12.3508,12.3224,12.3271,47910.8635
2009-01-09 12:30:00,26.06,26.1,26.06,26.08,22144.846796657384,12.3224,12.3413,12.3224,12.3319,22144.8468
2009-01-09 12:35:00,26.08,26.12,26.08,26.11,145821.72701949862,12.3319,12.3508,12.3319,12.346,145821.727
2009-01-09 12:40:00,26.1,26.11,26.07,26.08,25905.29247910864,12.3413,12.346,12.3271,12.3319,25905.2925
2009-01-09 12:45:00,26.07,26.11,26.07,26.08,26044.56824512535,12.3271,12.346,12.3271,12.3319,26044.5682
2009-01-09 12:50:00,26.08,26.11,26.06,26.11,16295.264623955432,12.3319,12.346,12.3224,12.346,16295.2646
2009-01-09 12:55:00,26.1,26.11,26.08,26.09,15877.437325905294,12.3413,12.346,12.3319,12.3366,15877.4373
2009-01-09 13:00:00,26.08,26.16,26.08,26.1,28830.08356545961,12.3319,12.3697,12.3319,12.3413,28830.0836
2009-01-09 13:05:00,26.1,26.1,25.98,25.98,36768.802228412256,12.3413,12.3413,12.2846,12.2846,36768.8022
2009-01-09 13:10:00,25.98,26.14,25.98,26.14,41782.72980501393,12.2846,12.3602,12.2846,12.3602,41782.7298
2009-01-09 13:15:00,26.14,26.14,26.04,26.09,51810.58495821728,12.3602,12.3602,12.3129,12.3366,51810.585
2009-01-09 13:20:00,26.09,26.14,26.08,26.14,48467.96657381616,12.3366,12.3602,12.3319,12.3602,48467.9666
2009-01-09 13:25:00,26.14,26.21,26.14,26.19,29805.013927576605,12.3602,12.3933,12.3602,12.3839,29805.0139
2009-01-09 13:30:00,26.19,26.21,26.14,26.2,43314.76323119777,12.3839,12.3933,12.3602,12.3886,43314.7632
2009-01-09 13:35:00,26.2,26.22,26.16,26.17,34401.114206128135,12.3886,12.3981,12.3697,12.3744,34401.1142
2009-01-09 13:40:00,26.18,26.29,26.18,26.28,53342.61838440112,12.3791,12.4312,12.3791,12.4264,53342.6184
2009-01-09 13:45:00,26.27,26.28,26.26,26.26,17827.298050139278,12.4217,12.4264,12.417,12.417,17827.2981
2009-01-09 13:50:00,26.26,26.26,26.19,26.19,32869.08077994429,12.417,12.417,12.3839,12.3839,32869.0808
2009-01-09 13:55:00,26.2,26.21,26.17,26.19,26183.844011142064,12.3886,12.3933,12.3744,12.3839,26183.844
2009-01-09 14:00:00,26.19,26.29,26.18,26.29,27437.32590529248,12.3839,12.4312,12.3791,12.4312,27437.3259
2009-01-09 14:05:00,26.29,26.34,26.29,26.32,39136.490250696384,12.4312,12.4548,12.4312,12.4453,39136.4903
2009-01-09 14:10:00,26.32,26.33,26.27,26.27,11977.715877437327,12.4453,12.4501,12.4217,12.4217,11977.7159
2009-01-09 14:15:00,26.27,26.33,26.25,26.32,31754.874651810587,12.4217,12.4501,12.4122,12.4453,31754.8747
2009-01-09 14:20:00,26.32,26.34,26.27,26.27,17409.47075208914,12.4453,12.4548,12.4217,12.4217,17409.4708
2009-01-09 14:25:00,26.27,26.27,26.21,26.23,16713.091922005573,12.4217,12.4217,12.3933,12.4028,16713.0919
2009-01-09 14:30:00,26.23,26.34,26.23,26.31,20473.537604456826,12.4028,12.4548,12.4028,12.4406,20473.5376
2009-01-09 14:35:00,26.31,26.33,26.24,26.25,13509.74930362117,12.4406,12.4501,12.4075,12.4122,13509.7493
2009-01-09 14:40:00,26.25,26.3,26.21,26.26,37186.6295264624,12.4122,12.4359,12.3933,12.417,37186.6295
2009-01-09 14:45:00,26.26,26.31,26.23,26.29,42618.38440111421,12.417,12.4406,12.4028,12.4312,42618.3844
2009-01-09 14:50:00,26.29,26.31,26.27,26.3,58217.27019498608,12.4312,12.4406,12.4217,12.4359,58217.2702
2009-01-09 14:55:00,26.3,26.36,26.29,26.35,35933.14763231198,12.4359,12.4643,12.4312,12.4595,35933.1476
2009-01-09 15:00:00,26.36,26.39,26.32,26.36,71169.9164345404,12.4643,12.4784,12.4453,12.4643,71169.9164
2009-01-09 15:05:00,26.36,26.37,26.29,26.3,46518.10584958218,12.4643,12.469,12.4312,12.4359,46518.1058
2009-01-09 15:10:00,26.29,26.37,26.28,26.35,60306.40668523677,12.4312,12.469,12.4264,12.4595,60306.4067
2009-01-09 15:15:00,26.35,26.39,26.33,26.38,68802.22841225627,12.4595,12.4784,12.4501,12.4737,68802.2284
2009-01-09 15:20:00,26.38,26.39,26.34,26.37,41782.72980501393,12.4737,12.4784,12.4548,12.469,41782.7298
2009-01-09 15:25:00,26.37,26.4,26.29,26.37,57103.06406685237,12.469,12.4832,12.4312,12.469,57103.0641
2009-01-09 15:30:00,26.37,26.47,26.36,26.45,106267.4094707521,12.469,12.5163,12.4643,12.5068,106267.4095
2009-01-09 15:35:00,26.44,26.47,26.41,26.45,93732.59052924791,12.5021,12.5163,12.4879,12.5068,93732.5905
2009-01-09 15:40:00,26.45,26.49,26.43,26.45,170194.9860724234,12.5068,12.5257,12.4974,12.5068,170194.9861
2009-01-09 15:45:00,26.45,26.53,26.45,26.48,222423.3983286908,12.5068,12.5446,12.5068,12.521,222423.3983
2009-01-09 15:50:00,26.48,26.53,26.44,26.47,318802.2284122563,12.521,12.5446,12.5021,12.5163,318802.2284
2009-01-09 15:55:00,26.47,26.48,26.4,26.43,342479.1086350975,12.5163,12.521,12.4832,12.4974,342479.1086
2009-01-12 09:30:00,26.31,26.38,26.15,26.38,53203.342618384406,12.4406,12.4737,12.365,12.4737,53203.3426
2009-01-12 09:35:00,26.39,26.41,26.21,26.35,64902.50696378831,12.4784,12.4879,12.3933,12.4595,64902.507
2009-01-12 09:40:00,26.35,26.4,26.29,26.3,50139.27576601672,12.4595,12.4832,12.4312,12.4359,50139.2758
2009-01-12 09:45:00,26.32,26.38,26.29,26.36,51671.30919220056,12.4453,12.4737,12.4312,12.4643,51671.3092
2009-01-12 09:50:00,26.35,26.36,26.3,26.34,41225.62674094708,12.4595,12.4643,12.4359,12.4548,41225.6267
2009-01-12 09:55:00,26.34,26.42,26.33,26.41,28551.532033426185,12.4548,12.4926,12.4501,12.4879,28551.532
2009-01-12 10:00:00,26.41,26.42,26.34,26.4,48607.24233983287,12.4879,12.4926,12.4548,12.4832,48607.2423
2009-01-12 10:05:00,26.39,26.43,26.31,26.41,53481.89415041783,12.4784,12.4974,12.4406,12.4879,53481.8942
2009-01-12 10:10:00,26.42,26.44,26.36,26.39,26044.56824512535,12.4926,12.5021,12.4643,12.4784,26044.5682
2009-01-12 10:15:00,26.37,26.43,26.34,26.36,23816.15598885794,12.469,12.4974,12.4548,12.4643,23816.156
2009-01-12 10:20:00,26.36,26.36,26.16,26.16,56963.78830083566,12.4643,12.4643,12.3697,12.3697,56963.7883
2009-01-12 10:25:00,26.16,26.29,26.16,26.29,52785.51532033426,12.3697,12.4312,12.3697,12.4312,52785.5153
2009-01-12 10:30:00,26.29,26.29,26.26,26.29,36350.97493036212,12.4312,12.4312,12.417,12.4312,36350.9749
2009-01-12 10:35:00,26.29,26.31,26.26,26.29,80779.9442896936,12.4312,12.4406,12.417,12.4312,80779.9443
2009-01-12 10:40:00,26.3,26.32,26.27,26.31,49582.172701949865,12.4359,12.4453,12.4217,12.4406,49582.1727
2009-01-12 10:45:00,26.31,26.32,26.29,26.32,27437.32590529248,12.4406,12.4453,12.4312,12.4453,27437.3259
2009-01-12 10:50:00,26.32,26.36,26.31,26.36,48189.41504178273,12.4453,12.4643,12.4406,12.4643,48189.415
2009-01-12 10:55:00,26.36,26.42,26.36,26.38,27855.15320334262,12.4643,12.4926,12.4643,12.4737,27855.1532
2009-01-12 11:00:00,26.37,26.39,26.33,26.38,30083.56545961003,12.469,12.4784,12.4501,12.4737,30083.5655
2009-01-12 11:05:00,26.39,26.47,26.38,26.45,70194.9860724234,12.4784,12.5163,12.4737,12.5068,70194.9861
2009-01-12 11:10:00,26.44,26.44,26.3,26.3,17409.47075208914,12.5021,12.5021,12.4359,12.4359,17409.4708
2009-01-12 11:15:00,26.29,26.31,26.28,26.29,47771.58774373259,12.4312,12.4406,12.4264,12.4312,47771.5877
2009-01-12 11:20:00,26.29,26.34,26.27,26.34,72144.84679665738,12.4312,12.4548,12.4217,12.4548,72144.8468
2009-01-12 11:25:00,26.33,26.34,26.26,26.28,55292.4791086351,12.4501,12.4548,12.417,12.4264,55292.4791
2009-01-12 11:30:00,26.28,26.38,26.27,26.37,37047.35376044569,12.4264,12.4737,12.4217,12.469,37047.3538
2009-01-12 11:35:00,26.38,26.42,26.36,26.4,35236.76880222841,12.4737,12.4926,12.4643,12.4832,35236.7688
2009-01-12 11:40:00,26.41,26.41,26.37,26.37,10724.23398328691,12.4879,12.4879,12.469,12.469,10724.234
2009-01-12 11:45:00,26.36,26.36,26.3,26.32,14066.852367688023,12.4643,12.4643,12.4359,12.4453,14066.8524
2009-01-12 11:50:00,26.32,26.33,26.26,26.28,28133.704735376046,12.4453,12.4501,12.417,12.4264,28133.7047
2009-01-12 11:55:00,26.29,26.29,26.24,26.28,16713.091922005573,12.4312,12.4312,12.4075,12.4264,16713.0919
2009-01-12 12:00:00,26.26,26.34,26.26,26.32,27437.32590529248,12.417,12.4548,12.417,12.4453,27437.3259
2009-01-12 12:05:00,26.32,26.36,26.31,26.34,20473.537604456826,12.4453,12.4643,12.4406,12.4548,20473.5376
2009-01-12 12:10:00,26.34,26.38,26.32,26.36,18105.849582172705,12.4548,12.4737,12.4453,12.4643,18105.8496
2009-01-12 12:15:00,26.36,26.36,26.31,26.31,5292.479108635098,12.4643,12.4643,12.4406,12.4406,5292.4791
2009-01-12 12:20:00,26.31,26.31,26.24,26.26,21309.192200557103,12.4406,12.4406,12.4075,12.417,21309.1922
2009-01-12 12:25:00,26.25,26.31,26.25,26.31,23955.43175487465,12.4122,12.4406,12.4122,12.4406,23955.4318
2009-01-12 12:30:00,26.29,26.29,26.26,26.28,10306.406685236769,12.4312,12.4312,12.417,12.4264,10306.4067
2009-01-12 12:35:00,26.28,26.28,26.25,26.26,19777.15877437326,12.4264,12.4264,12.4122,12.417,19777.1588
2009-01-12 12:40:00,26.26,26.31,26.26,26.31,18384.401114206128,12.417,12.4406,12.417,12.4406,18384.4011
2009-01-12 12:45:00,26.3,26.36,26.3,26.35,30779.944289693594,12.4359,12.4643,12.4359,12.4595,30779.9443
2009-01-12 12:50:00,26.35,26.37,26.35,26.37,18662.952646239555,12.4595,12.469,12.4595,12.469,18662.9526
2009-01-12 12:55:00,26.36,26.38,26.35,26.36,21169.91643454039,12.4643,12.4737,12.4595,12.4643,21169.9164
2009-01-12 13:00:00,26.36,26.36,26.34,26.35,19777.15877437326,12.4643,12.4643,12.4548,12.4595,19777.1588
2009-01-12 13:05:00,26.35,26.36,26.34,26.35,11699.1643454039,12.4595,12.4643,12.4548,12.4595,11699.1643
2009-01-12 13:10:00,26.36,26.4,26.36,26.4,17409.47075208914,12.4643,12.4832,12.4643,12.4832,17409.4708
2009-01-12 13:15:00,26.39,26.42,26.39,26.39,12116.99164345404,12.4784,12.4926,12.4784,12.4784,12116.9916
2009-01-12 13:20:00,26.39,26.39,26.36,26.36,5431.7548746518105,12.4784,12.4784,12.4643,12.4643,5431.7549
2009-01-12 13:25:00,26.36,26.4,26.36,26.38,11559.888579387189,12.4643,12.4832,12.4643,12.4737,11559.8886
2009-01-12 13:30:00,26.38,26.39,26.36,26.36,15181.058495821728,12.4737,12.4784,12.4643,12.4643,15181.0585
2009-01-12 13:35:00,26.36,26.39,26.31,26.33,22562.674094707523,12.4643,12.4784,12.4406,12.4501,22562.6741
2009-01-12 13:40:00,26.32,26.37,26.32,26.37,7242.339832869081,12.4453,12.469,12.4453,12.469,7242.3398
2009-01-12 13:45:00,26.38,26.44,26.38,26.44,16991.643454038996,12.4737,12.5021,12.4737,12.5021,16991.6435
2009-01-12 13:50:00,26.43,26.43,26.4,26.42,8913.649025069639,12.4974,12.4974,12.4832,12.4926,8913.649
2009-01-12 13:55:00,26.42,26.43,26.36,26.37,18523.676880222843,12.4926,12.4974,12.4643,12.469,18523.6769
2009-01-12 14:00:00,26.36,26.36,26.26,26.29,26740.947075208915,12.4643,12.4643,12.417,12.4312,26740.9471
2009-01-12 14:05:00,26.29,26.36,26.28,26.35,30083.56545961003,12.4312,12.4643,12.4264,12.4595,30083.5655
2009-01-12 14:10:00,26.36,26.4,26.36,26.4,30779.944289693594,12.4643,12.4832,12.4643,12.4832,30779.9443
2009-01-12 14:15:00,26.39,26.41,26.37,26.38,14206.128133704737,12.4784,12.4879,12.469,12.4737,14206.1281
2009-01-12 14:20:00,26.38,26.4,26.35,26.39,19080.77994428969,12.4737,12.4832,12.4595,12.4784,19080.7799
2009-01-12 14:25:00,26.38,26.42,26.36,26.41,20752.089136490253,12.4737,12.4926,12.4643,12.4879,20752.0891
2009-01-12 14:30:00,26.41,26.41,26.31,26.31,12395.543175487466,12.4879,12.4879,12.4406,12.4406,12395.5432
2009-01-12 14:35:00,26.31,26.35,26.29,26.32,20752.089136490253,12.4406,12.4595,12.4312,12.4453,20752.0891
2009-01-12 14:40:00,26.31,26.32,26.21,26.22,21030.64066852368,12.4406,12.4453,12.3933,12.3981,21030.6407
2009-01-12 14:45:00,26.22,26.25,26.19,26.21,30083.56545961003,12.3981,12.4122,12.3839,12.3933,30083.5655
2009-01-12 14:50:00,26.21,26.24,26.19,26.2,32451.25348189416,12.3933,12.4075,12.3839,12.3886,32451.2535
2009-01-12 14:55:00,26.2,26.22,26.17,26.19,18384.401114206128,12.3886,12.3981,12.3744,12.3839,18384.4011
2009-01-12 15:00:00,26.2,26.33,26.19,26.3,82033.42618384401,12.3886,12.4501,12.3839,12.4359,82033.4262
2009-01-12 15:05:00,26.31,26.32,26.24,26.28,40529.24791086351,12.4406,12.4453,12.4075,12.4264,40529.2479
2009-01-12 15:10:00,26.28,26.28,26.21,26.21,29526.46239554317,12.4264,12.4264,12.3933,12.3933,29526.4624
2009-01-12 15:15:00,26.2,26.29,26.19,26.23,46239.55431754875,12.3886,12.4312,12.3839,12.4028,46239.5543
2009-01-12 15:20:00,26.23,26.38,26.21,26.38,43454.03899721448,12.4028,12.4737,12.3933,12.4737,43454.039
2009-01-12 15:25:00,26.37,26.41,26.37,26.39,49025.06963788301,12.469,12.4879,12.469,12.4784,49025.0696
2009-01-12 15:30:00,26.39,26.4,26.29,26.29,53481.89415041783,12.4784,12.4832,12.4312,12.4312,53481.8942
2009-01-12 15:35:00,26.29,26.37,26.24,26.36,91225.62674094707,12.4312,12.469,12.4075,12.4643,91225.6267
2009-01-12 15:40:00,26.36,26.39,26.31,26.39,55013.92757660167,12.4643,12.4784,12.4406,12.4784,55013.9276
2009-01-12 15:45:00,26.39,26.44,26.35,26.41,62952.64623955432,12.4784,12.5021,12.4595,12.4879,62952.6462
2009-01-12 15:50:00,26.42,26.47,26.4,26.45,104178.2729805014,12.4926,12.5163,12.4832,12.5068,104178.273
2009-01-12 15:55:00,26.45,26.49,26.44,26.46,172284.1225626741,12.5068,12.5257,12.5021,12.5115,172284.1226
2009-01-13 09:30:00,26.4,26.46,26.39,26.46,37465.18105849582,12.4832,12.5115,12.4784,12.5115,37465.1811
2009-01-13 09:35:00,26.45,26.47,26.26,26.46,63231.197771587744,12.5068,12.5163,12.417,12.5115,63231.1978
2009-01-13 09:40:00,26.46,26.57,26.44,26.57,30501.392757660167,12.5115,12.5636,12.5021,12.5636,30501.3928
2009-01-13 09:45:00,26.58,26.67,26.58,26.65,46100.27855153204,12.5683,12.6108,12.5683,12.6014,46100.2786
2009-01-13 09:50:00,26.66,26.87,26.61,26.85,46935.93314763231,12.6061,12.7054,12.5825,12.696,46935.9331
2009-01-13 09:55:00,26.86,27.03,26.85,27.03,59888.57938718663,12.7007,12.7811,12.696,12.7811,59888.5794
2009-01-13 10:00:00,27.02,27.1,26.99,27.1,60584.9582172702,12.7763,12.8142,12.7622,12.8142,60584.9582
2009-01-13 10:05:00,27.1,27.25,27.09,27.25,93732.59052924791,12.8142,12.8851,12.8094,12.8851,93732.5905
2009-01-13 10:10:00,27.27,27.41,27.24,27.38,116155.98885793872,12.8946,12.9607,12.8804,12.9466,116155.9889
2009-01-13 10:15:00,27.37,27.45,27.14,27.21,89554.31754874652,12.9418,12.9797,12.8331,12.8662,89554.3175
2009-01-13 10:20:00,27.21,27.22,27.01,27.02,54038.99721448468,12.8662,12.8709,12.7716,12.7763,54038.9972
2009-01-13 10:25:00,27.02,27.05,26.98,27.01,23398.3286908078,12.7763,12.7905,12.7574,12.7716,23398.3287
2009-01-13 10:30:00,27.0,27.01,26.91,26.99,48189.41504178273,12.7669,12.7716,12.7243,12.7622,48189.415
2009-01-13 10:35:00,26.99,27.11,26.98,27.09,76323.11977715878,12.7622,12.8189,12.7574,12.8094,76323.1198
2009-01-13 10:40:00,27.1,27.15,27.08,27.09,28272.98050139276,12.8142,12.8378,12.8047,12.8094,28272.9805
2009-01-13 10:45:00,27.09,27.15,27.06,27.12,16434.540389972146,12.8094,12.8378,12.7953,12.8236,16434.5404
2009-01-13 10:50:00,27.1,27.22,27.1,27.22,21030.64066852368,12.8142,12.8709,12.8142,12.8709,21030.6407
2009-01-13 10:55:00,27.23,27.33,27.23,27.3,54317.54874651811,12.8756,12.9229,12.8756,12.9087,54317.5487
2009-01-13 11:00:00,27.3,27.35,27.26,27.33,44846.796657381616,12.9087,12.9324,12.8898,12.9229,44846.7967
2009-01-13 11:05:00,27.33,27.49,27.33,27.45,127437.32590529248,12.9229,12.9986,12.9229,12.9797,127437.3259
2009-01-13 11:10:00,27.45,27.47,27.35,27.41,33844.01114206128,12.9797,12.9891,12.9324,12.9607,33844.0111
2009-01-13 11:15:00,27.42,27.42,27.28,27.33,42757.66016713092,12.9655,12.9655,12.8993,12.9229,42757.6602
2009-01-13 11:20:00,27.32,27.33,27.21,27.23,38579.38718662953,12.9182,12.9229,12.8662,12.8756,38579.3872
2009-01-13 11:25:00,27.23,27.39,27.21,27.34,47353.760445682456,12.8756,12.9513,12.8662,12.9277,47353.7604
2009-01-13 11:30:00,27.34,27.5,27.32,27.42,37465.18105849582,12.9277,13.0033,12.9182,12.9655,37465.1811
2009-01-13 11:35:00,27.43,27.44,27.39,27.39,34958.21727019499,12.9702,12.9749,12.9513,12.9513,34958.2173
2009-01-13 11:40:00,27.39,27.43,27.37,27.38,26880.22284122563,12.9513,12.9702,12.9418,12.9466,26880.2228
2009-01-13 11:45:00,27.36,27.36,27.27,27.27,23676.880222841228,12.9371,12.9371,12.8946,12.8946,23676.8802
2009-01-13 11:50:00,27.28,27.29,27.23,27.23,21169.91643454039,12.8993,12.904,12.8756,12.8756,21169.9164
2009-01-13 11:55:00,27.23,27.33,27.2,27.31,41782.72980501393,12.8756,12.9229,12.8615,12.9135,41782.7298
2009-01-13 12:00:00,27.31,27.33,27.25,27.32,25208.91364902507,12.9135,12.9229,12.8851,12.9182,25208.9136
2009-01-13 12:05:00,27.31,27.34,27.28,27.32,27158.774373259053,12.9135,12.9277,12.8993,12.9182,27158.7744
2009-01-13 12:10:00,27.32,27.32,27.25,27.3,27715.877437325908,12.9182,12.9182,12.8851,12.9087,27715.8774
2009-01-13 12:15:00,27.29,27.29,27.21,27.25,21587.74373259053,12.904,12.904,12.8662,12.8851,21587.7437
2009-01-13 12:20:00,27.25,27.26,27.23,27.25,23537.604456824512,12.8851,12.8898,12.8756,12.8851,23537.6045
2009-01-13 12:25:00,27.23,27.26,27.2,27.24,31615.598885793872,12.8756,12.8898,12.8615,12.8804,31615.5989
2009-01-13 12:30:00,27.25,27.33,27.25,27.27,39972.14484679666,12.8851,12.9229,12.8851,12.8946,39972.1448
2009-01-13 12:35:00,27.26,27.28,27.23,27.26,16573.816155988858,12.8898,12.8993,12.8756,12.8898,16573.8162
2009-01-13 12:40:00,27.26,27.28,27.21,27.21,17270.194986072423,12.8898,12.8993,12.8662,12.8662,17270.195
2009-01-13 12:45:00,27.21,27.36,27.2,27.33,71866.29526462396,12.8662,12.9371,12.8615,12.9229,71866.2953
2009-01-13 12:50:00,27.33,27.38,27.26,27.31,21727.01949860724,12.9229,12.9466,12.8898,12.9135,21727.0195
2009-01-13 12:55:00,27.31,27.31,27.22,27.26,18941.504178272982,12.9135,12.9135,12.8709,12.8898,18941.5042
2009-01-13 13:00:00,27.26,27.31,27.25,27.31,16713.091922005573,12.8898,12.9135,12.8851,12.9135,16713.0919
2009-01-13 13:05:00,27.31,27.32,27.28,27.29,20473.537604456826,12.9135,12.9182,12.8993,12.904,20473.5376
2009-01-13 13:10:00,27.29,27.36,27.29,27.34,21727.01949860724,12.904,12.9371,12.904,12.9277,21727.0195
2009-01-13 13:15:00,27.34,27.36,27.31,27.34,21587.74373259053,12.9277,12.9371,12.9135,12.9277,21587.7437
2009-01-13 13:20:00,27.33,27.35,27.28,27.29,22841.225626740947,12.9229,12.9324,12.8993,12.904,22841.2256
2009-01-13 13:25:00,27.29,27.31,27.28,27.28,27158.774373259053,12.904,12.9135,12.8993,12.8993,27158.7744
2009-01-13 13:30:00,27.28,27.3,27.26,27.28,18245.125348189416,12.8993,12.9087,12.8898,12.8993,18245.1253
2009-01-13 13:35:00,27.28,27.28,27.23,27.28,49582.172701949865,12.8993,12.8993,12.8756,12.8993,49582.1727
2009-01-13 13:40:00,27.28,27.28,27.15,27.18,28133.704735376046,12.8993,12.8993,12.8378,12.852,28133.7047
2009-01-13 13:45:00,27.17,27.21,27.13,27.2,29944.28969359332,12.8473,12.8662,12.8284,12.8615,29944.2897
2009-01-13 13:50:00,27.2,27.21,27.18,27.21,32451.25348189416,12.8615,12.8662,12.852,12.8662,32451.2535
2009-01-13 13:55:00,27.21,27.21,27.16,27.18,41643.45403899722,12.8662,12.8662,12.8425,12.852,41643.454
2009-01-13 14:00:00,27.18,27.19,27.17,27.18,36768.802228412256,12.852,12.8567,12.8473,12.852,36768.8022
2009-01-13 14:05:00,27.18,27.19,27.17,27.19,57520.89136490251,12.852,12.8567,12.8473,12.8567,57520.8914
2009-01-13 14:10:00,27.19,27.24,27.18,27.18,103203.3426183844,12.8567,12.8804,12.852,12.852,103203.3426
2009-01-13 14:15:00,27.19,27.19,27.1,27.1,27019.49860724234,12.8567,12.8567,12.8142,12.8142,27019.4986
2009-01-13 14:20:00,27.1,27.18,27.1,27.15,65041.78272980502,12.8142,12.852,12.8142,12.8378,65041.7827
2009-01-13 14:25:00,27.15,27.15,27.09,27.09,47771.58774373259,12.8378,12.8378,12.8094,12.8094,47771.5877
2009-01-13 14:30:00,27.09,27.22,27.09,27.17,47214.484679665744,12.8094,12.8709,12.8094,12.8473,47214.4847
2009-01-13 14:35:00,27.18,27.23,27.16,27.2,34122.56267409471,12.852,12.8756,12.8425,12.8615,34122.5627
2009-01-13 14:40:00,27.2,27.28,27.18,27.19,38718.66295264624,12.8615,12.8993,12.852,12.8567,38718.663
2009-01-13 14:45:00,27.18,27.28,27.18,27.26,56824.51253481895,12.852,12.8993,12.852,12.8898,56824.5125
2009-01-13 14:50:00,27.26,27.26,27.2,27.2,38579.38718662953,12.8898,12.8898,12.8615,12.8615,38579.3872
2009-01-13 14:55:00,27.21,27.27,27.18,27.2,38022.28412256268,12.8662,12.8946,12.852,12.8615,38022.2841
2009-01-13 15:00:00,27.2,27.2,27.08,27.11,35236.76880222841,12.8615,12.8615,12.8047,12.8189,35236.7688
2009-01-13 15:05:00,27.11,27.13,26.99,27.03,89275.7660167131,12.8189,12.8284,12.7622,12.7811,89275.766
2009-01-13 15:10:00,27.03,27.04,26.98,27.01,50417.82729805014,12.7811,12.7858,12.7574,12.7716,50417.8273
2009-01-13 15:15:00,27.01,27.1,26.95,27.08,51532.03342618384,12.7716,12.8142,12.7432,12.8047,51532.0334
2009-01-13 15:20:00,27.08,27.17,27.05,27.05,106267.4094707521,12.8047,12.8473,12.7905,12.7905,106267.4095
2009-01-13 15:25:00,27.05,27.07,26.94,27.0,84818.94150417828,12.7905,12.8,12.7385,12.7669,84818.9415
2009-01-13 15:30:00,27.0,27.03,26.9,27.01,131476.32311977717,12.7669,12.7811,12.7196,12.7716,131476.3231
2009-01-13 15:35:00,27.02,27.08,26.97,27.0,100000.0,12.7763,12.8047,12.7527,12.7669,100000.0
2009-01-13 15:40:00,27.0,27.1,26.99,27.09,95961.00278551532,12.7669,12.8142,12.7622,12.8094,95961.0028
2009-01-13 15:45:00,27.1,27.14,27.05,27.14,112395.54317548747,12.8142,12.8331,12.7905,12.8331,112395.5432
2009-01-13 15:50:00,27.14,27.21,27.14,27.2,227437.3259052925,12.8331,12.8662,12.8331,12.8615,227437.3259
2009-01-13 15:55:00,27.2,27.29,27.18,27.21,333565.4596100279,12.8615,12.904,12.852,12.8662,333565.4596
2009-01-14 09:30:00,26.72,26.98,26.57,26.92,68802.22841225627,12.6345,12.7574,12.5636,12.7291,68802.2284
2009-01-14 09:35:00,26.95,27.05,26.82,26.82,68662.95264623956,12.7432,12.7905,12.6818,12.6818,68662.9526
2009-01-14 09:40:00,26.85,26.97,26.77,26.82,66016.713091922,12.696,12.7527,12.6581,12.6818,66016.7131
2009-01-14 09:45:00,26.82,26.85,26.78,26.85,34540.38997214485,12.6818,12.696,12.6629,12.696,34540.39
2009-01-14 09:50:00,26.85,26.88,26.73,26.82,67409.47075208914,12.696,12.7101,12.6392,12.6818,67409.4708
2009-01-14 09:55:00,26.81,26.83,26.71,26.71,46378.83008356546,12.677,12.6865,12.6298,12.6298,46378.8301
2009-01-14 10:00:00,26.72,26.82,26.59,26.74,56685.23676880224,12.6345,12.6818,12.573,12.6439,56685.2368
2009-01-14 10:05:00,26.73,26.84,26.73,26.82,38440.11142061282,12.6392,12.6912,12.6392,12.6818,38440.1114
2009-01-14 10:10:00,26.82,26.9,26.78,26.82,76462.39554317549,12.6818,12.7196,12.6629,12.6818,76462.3955
2009-01-14 10:15:00,26.82,26.82,26.73,26.78,64066.85236768803,12.6818,12.6818,12.6392,12.6629,64066.8524
2009-01-14 10:20:00,26.77,26.8,26.72,26.76,47493.03621169917,12.6581,12.6723,12.6345,12.6534,47493.0362
2009-01-14 10:25:00,26.77,26.85,26.72,26.84,39972.14484679666,12.6581,12.696,12.6345,12.6912,39972.1448
2009-01-14 10:30:00,26.83,26.86,26.77,26.82,88022.28412256268,12.6865,12.7007,12.6581,12.6818,88022.2841
2009-01-14 10:35:00,26.82,26.82,26.61,26.61,84261.83844011143,12.6818,12.6818,12.5825,12.5825,84261.8384
2009-01-14 10:40:00,26.61,26.61,26.54,26.58,78412.25626740948,12.5825,12.5825,12.5494,12.5683,78412.2563
2009-01-14 10:45:00,26.58,26.61,26.55,26.57,36211.69916434541,12.5683,12.5825,12.5541,12.5636,36211.6992
2009-01-14 10:50:00,26.58,26.62,26.55,26.57,49025.06963788301,12.5683,12.5872,12.5541,12.5636,49025.0696
2009-01-14 10:55:00,26.57,26.65,26.55,26.62,38579.38718662953,12.5636,12.6014,12.5541,12.5872,38579.3872
2009-01-14 11:00:00,26.62,26.64,26.59,26.62,20194.9860724234,12.5872,12.5967,12.573,12.5872,20194.9861
2009-01-14 11:05:00,26.62,26.63,26.56,26.58,45961.00278551533,12.5872,12.5919,12.5588,12.5683,45961.0028
2009-01-14 11:10:00,26.57,26.59,26.56,26.58,60306.40668523677,12.5636,12.573,12.5588,12.5683,60306.4067
2009-01-14 11:15:00,26.57,26.58,26.56,26.58,33147.632311977715,12.5636,12.5683,12.5588,12.5683,33147.6323
2009-01-14 11:20:00,26.59,26.66,26.59,26.62,24651.810584958217,12.573,12.6061,12.573,12.5872,24651.8106
2009-01-14 11:25:00,26.62,26.62,26.57,26.61,35376.044568245125,12.5872,12.5872,12.5636,12.5825,35376.0446
2009-01-14 11:30:00,26.6,26.64,26.59,26.62,24651.810584958217,12.5777,12.5967,12.573,12.5872,24651.8106
2009-01-14 11:35:00,26.62,26.64,26.62,26.62,26740.947075208915,12.5872,12.5967,12.5872,12.5872,26740.9471
2009-01-14 11:40:00,26.62,26.67,26.62,26.64,72284.12256267409,12.5872,12.6108,12.5872,12.5967,72284.1226
2009-01-14 11:45:00,26.65,26.67,26.62,26.67,45821.72701949861,12.6014,12.6108,12.5872,12.6108,45821.727
2009-01-14 11:50:00,26.67,26.67,26.64,26.67,66713.09192200558,12.6108,12.6108,12.5967,12.6108,66713.0919
2009-01-14 11:55:00,26.66,26.67,26.64,26.66,15320.33426183844,12.6061,12.6108,12.5967,12.6061,15320.3343
2009-01-14 12:00:00,26.67,26.73,26.64,26.69,96935.93314763231,12.6108,12.6392,12.5967,12.6203,96935.9331
2009-01-14 12:05:00,26.69,26.72,26.67,26.7,22562.674094707523,12.6203,12.6345,12.6108,12.625,22562.6741
2009-01-14 12:10:00,26.7,26.71,26.69,26.7,12116.99164345404,12.625,12.6298,12.6203,12.625,12116.9916
2009-01-14 12:15:00,26.7,26.7,26.62,26.62,11977.715877437327,12.625,12.625,12.5872,12.5872,11977.7159
2009-01-14 12:20:00,26.62,26.63,26.57,26.57,24930.362116991644,12.5872,12.5919,12.5636,12.5636,24930.3621
2009-01-14 12:25:00,26.57,26.61,26.56,26.61,32729.80501392758,12.5636,12.5825,12.5588,12.5825,32729.805
2009-01-14 12:30:00,26.6,26.63,26.59,26.6,27158.774373259053,12.5777,12.5919,12.573,12.5777,27158.7744
2009-01-14 12:35:00,26.6,26.6,26.52,26.54,37186.6295264624,12.5777,12.5777,12.5399,12.5494,37186.6295
2009-01-14 12:40:00,26.54,26.6,26.53,26.6,112952.64623955432,12.5494,12.5777,12.5446,12.5777,112952.6462
2009-01-14 12:45:00,26.59,26.66,26.59,26.6,85654.59610027856,12.573,12.6061,12.573,12.5777,85654.5961
2009-01-14 12:50:00,26.6,26.77,26.59,26.75,83147.63231197772,12.5777,12.6581,12.573,12.6487,83147.6323
2009-01-14 12:55:00,26.76,26.85,26.75,26.85,38440.11142061282,12.6534,12.696,12.6487,12.696,38440.1114
2009-01-14 13:00:00,26.84,26.89,26.8,26.87,35236.76880222841,12.6912,12.7149,12.6723,12.7054,35236.7688
2009-01-14 13:05:00,26.87,26.95,26.83,26.94,66434.54038997214,12.7054,12.7432,12.6865,12.7385,66434.5404
2009-01-14 13:10:00,26.94,26.95,26.9,26.92,35793.87186629527,12.7385,12.7432,12.7196,12.7291,35793.8719
2009-01-14 13:15:00,26.92,26.94,26.9,26.94,40947.07520891365,12.7291,12.7385,12.7196,12.7385,40947.0752
2009-01-14 13:20:00,26.95,26.95,26.8,26.81,55153.203342618384,12.7432,12.7432,12.6723,12.677,55153.2033
2009-01-14 13:25:00,26.81,26.9,26.8,26.88,64623.95543175488,12.677,12.7196,12.6723,12.7101,64623.9554
2009-01-14 13:30:00,26.87,26.9,26.82,26.9,35376.044568245125,12.7054,12.7196,12.6818,12.7196,35376.0446
2009-01-14 13:35:00,26.9,26.97,26.87,26.9,37743.73259052925,12.7196,12.7527,12.7054,12.7196,37743.7326
2009-01-14 13:40:00,26.9,26.92,26.87,26.88,5710.306406685237,12.7196,12.7291,12.7054,12.7101,5710.3064
2009-01-14 13:45:00,26.88,26.92,26.85,26.89,12116.99164345404,12.7101,12.7291,12.696,12.7149,12116.9916
2009-01-14 13:50:00,26.88,26.9,26.82,26.83,16016.713091922007,12.7101,12.7196,12.6818,12.6865,16016.7131
2009-01-14 13:55:00,26.82,26.83,26.81,26.82,18384.401114206128,12.6818,12.6865,12.677,12.6818,18384.4011
2009-01-14 14:00:00,26.81,26.85,26.77,26.8,326740.94707520894,12.677,12.696,12.6581,12.6723,326740.9471
2009-01-14 14:05:00,26.8,26.83,26.76,26.81,57520.89136490251,12.6723,12.6865,12.6534,12.677,57520.8914
2009-01-14 14:10:00,26.81,26.83,26.75,26.77,71169.9164345404,12.677,12.6865,12.6487,12.6581,71169.9164
2009-01-14 14:15:00,26.77,26.82,26.7,26.77,76044.56824512535,12.6581,12.6818,12.625,12.6581,76044.5682
2009-01-14 14:20:00,26.77,26.78,26.7,26.77,87604.45682451254,12.6581,12.6629,12.625,12.6581,87604.4568
2009-01-14 14:25:00,26.77,26.8,26.73,26.79,140111.42061281338,12.6581,12.6723,12.6392,12.6676,140111.4206
2009-01-14 14:30:00,26.79,26.9,26.79,26.86,101532.03342618384,12.6676,12.7196,12.6676,12.7007,101532.0334
2009-01-14 14:35:00,26.87,26.87,26.81,26.85,29108.63509749304,12.7054,12.7054,12.677,12.696,29108.6351
2009-01-14 14:40:00,26.85,26.92,26.85,26.88,45961.00278551533,12.696,12.7291,12.696,12.7101,45961.0028
2009-01-14 14:45:00,26.88,26.92,26.84,26.89,63649.025069637886,12.7101,12.7291,12.6912,12.7149,63649.0251
2009-01-14 14:50:00,26.88,26.9,26.85,26.85,50278.55153203343,12.7101,12.7196,12.696,12.696,50278.5515
2009-01-14 14:55:00,26.85,26.9,26.85,26.85,57660.16713091922,12.696,12.7196,12.696,12.696,57660.1671
2009-01-14 15:00:00,26.85,26.85,26.69,26.71,131615.59888579388,12.696,12.696,12.6203,12.6298,131615.5989
2009-01-14 15:05:00,26.72,26.75,26.69,26.74,131476.32311977717,12.6345,12.6487,12.6203,12.6439,131476.3231
2009-01-14 15:10:00,26.75,26.8,26.7,26.72,115320.33426183843,12.6487,12.6723,12.625,12.6345,115320.3343
2009-01-14 15:15:00,26.72,26.72,26.59,26.64,63509.74930362117,12.6345,12.6345,12.573,12.5967,63509.7493
2009-01-14 15:20:00,26.64,26.7,26.64,26.69,61281.337047353765,12.5967,12.625,12.5967,12.6203,61281.337
2009-01-14 15:25:00,26.7,26.72,26.62,26.64,71309.19220055711,12.625,12.6345,12.5872,12.5967,71309.1922
2009-01-14 15:30:00,26.64,26.74,26.6,26.73,107660.16713091925,12.5967,12.6439,12.5777,12.6392,107660.1671
2009-01-14 15:35:00,26.74,26.77,26.7,26.75,206406.68523676883,12.6439,12.6581,12.625,12.6487,206406.6852
2009-01-14 15:40:00,26.75,26.81,26.71,26.75,283008.356545961,12.6487,12.677,12.6298,12.6487,283008.3565
2009-01-14 15:45:00,26.75,26.83,26.74,26.82,116434.54038997216,12.6487,12.6865,12.6439,12.6818,116434.5404
2009-01-14 15:50:00,26.82,26.87,26.75,26.75,216295.26462395545,12.6818,12.7054,12.6487,12.6487,216295.2646
2009-01-14 15:55:00,26.75,26.85,26.75,26.82,236490.25069637885,12.6487,12.696,12.6487,12.6818,236490.2507
2009-01-15 09:30:00,26.79,26.9,26.57,26.76,30779.944289693594,12.6676,12.7196,12.5636,12.6534,30779.9443
2009-01-15 09:35:00,26.8,26.92,26.6,26.7,66434.54038997214,12.6723,12.7291,12.5777,12.625,66434.5404
2009-01-15 09:40:00,26.7,26.85,26.66,26.85,42061.28133704736,12.625,12.696,12.6061,12.696,42061.2813
2009-01-15 09:45:00,26.82,26.85,26.67,26.75,30083.56545961003,12.6818,12.696,12.6108,12.6487,30083.5655
2009-01-15 09:50:00,26.75,26.8,26.72,26.8,53203.342618384406,12.6487,12.6723,12.6345,12.6723,53203.3426
2009-01-15 09:55:00,26.8,26.85,26.79,26.84,24651.810584958217,12.6723,12.696,12.6676,12.6912,24651.8106
2009-01-15 10:00:00,26.85,26.95,26.82,26.9,48885.7938718663,12.696,12.7432,12.6818,12.7196,48885.7939
2009-01-15 10:05:00,26.87,26.9,26.72,26.79,58077.99442896936,12.7054,12.7196,12.6345,12.6676,58077.9944
2009-01-15 10:10:00,26.8,26.85,26.79,26.84,33983.28690807799,12.6723,12.696,12.6676,12.6912,33983.2869
2009-01-15 10:15:00,26.83,26.84,26.65,26.71,107103.06406685236,12.6865,12.6912,12.6014,12.6298,107103.0641
2009-01-15 10:20:00,26.7,26.71,26.47,26.47,158635.0974930362,12.625,12.6298,12.5163,12.5163,158635.0975
2009-01-15 10:25:00,26.49,26.6,26.44,26.45,67548.74651810585,12.5257,12.5777,12.5021,12.5068,67548.7465
2009-01-15 10:30:00,26.45,26.59,26.34,26.34,197771.5877437326,12.5068,12.573,12.4548,12.4548,197771.5877
2009-01-15 10:35:00,26.34,26.4,26.34,26.39,59749.30362116992,12.4548,12.4832,12.4548,12.4784,59749.3036
2009-01-15 10:40:00,26.39,26.51,26.39,26.5,43314.76323119777,12.4784,12.5352,12.4784,12.5305,43314.7632
2009-01-15 10:45:00,26.51,26.58,26.48,26.57,46378.83008356546,12.5352,12.5683,12.521,12.5636,46378.8301
2009-01-15 10:50:00,26.57,26.57,26.52,26.57,37883.008356545964,12.5636,12.5636,12.5399,12.5636,37883.0084
2009-01-15 10:55:00,26.57,26.59,26.54,26.55,28690.807799442897,12.5636,12.573,12.5494,12.5541,28690.8078
2009-01-15 11:00:00,26.56,26.6,26.54,26.56,46657.38161559889,12.5588,12.5777,12.5494,12.5588,46657.3816
2009-01-15 11:05:00,26.56,26.59,26.55,26.58,30640.668523676883,12.5588,12.573,12.5541,12.5683,30640.6685
2009-01-15 11:10:00,26.58,26.58,26.56,26.57,18802.228412256267,12.5683,12.5683,12.5588,12.5636,18802.2284
2009-01-15 11:15:00,26.57,26.59,26.56,26.57,30919.22005571031,12.5636,12.573,12.5588,12.5636,30919.2201
2009-01-15 11:20:00,26.57,26.61,26.55,26.61,63788.3008356546,12.5636,12.5825,12.5541,12.5825,63788.3008
2009-01-15 11:25:00,26.6,26.61,26.56,26.57,20055.710306406687,12.5777,12.5825,12.5588,12.5636,20055.7103
2009-01-15 11:30:00,26.57,26.59,26.56,26.57,21169.91643454039,12.5636,12.573,12.5588,12.5636,21169.9164
2009-01-15 11:35:00,26.57,26.58,26.54,26.57,95543.17548746518,12.5636,12.5683,12.5494,12.5636,95543.1755
2009-01-15 11:40:00,26.57,26.59,26.55,26.57,30083.56545961003,12.5636,12.573,12.5541,12.5636,30083.5655
2009-01-15 11:45:00,26.57,26.62,26.56,26.57,19080.77994428969,12.5636,12.5872,12.5588,12.5636,19080.7799
2009-01-15 11:50:00,26.56,26.59,26.54,26.59,172980.50139275767,12.5588,12.573,12.5494,12.573,172980.5014
2009-01-15 11:55:00,26.58,26.59,26.57,26.57,11420.612813370471,12.5683,12.573,12.5636,12.5636,11420.6128
2009-01-15 12:00:00,26.57,26.59,26.56,26.57,39415.04178272981,12.5636,12.573,12.5588,12.5636,39415.0418
2009-01-15 12:05:00,26.57,26.58,26.51,26.57,52228.41225626741,12.5636,12.5683,12.5352,12.5636,52228.4123
2009-01-15 12:10:00,26.57,26.62,26.56,26.62,29526.46239554317,12.5636,12.5872,12.5588,12.5872,29526.4624
2009-01-15 12:15:00,26.61,26.65,26.58,26.64,16991.643454038996,12.5825,12.6014,12.5683,12.5967,16991.6435
2009-01-15 12:20:00,26.62,26.68,26.61,26.66,32590.529247910865,12.5872,12.6156,12.5825,12.6061,32590.5292
2009-01-15 12:25:00,26.66,26.67,26.63,26.66,23676.880222841228,12.6061,12.6108,12.5919,12.6061,23676.8802
2009-01-15 12:30:00,26.67,26.7,26.62,26.64,19777.15877437326,12.6108,12.625,12.5872,12.5967,19777.1588
2009-01-15 12:35:00,26.62,26.64,26.51,26.51,22980.501392757666,12.5872,12.5967,12.5352,12.5352,22980.5014
2009-01-15 12:40:00,26.51,26.6,26.5,26.6,11420.612813370471,12.5352,12.5777,12.5305,12.5777,11420.6128
2009-01-15 12:45:00,26.61,26.61,26.57,26.6,13788.300835654596,12.5825,12.5825,12.5636,12.5777,13788.3008
2009-01-15 12:50:00,26.59,26.6,26.56,26.57,24373.2590529248,12.573,12.5777,12.5588,12.5636,24373.2591
2009-01-15 12:55:00,26.57,26.59,26.54,26.59,20473.537604456826,12.5636,12.573,12.5494,12.573,20473.5376
2009-01-15 13:00:00,26.59,26.62,26.57,26.6,16991.643454038996,12.573,12.5872,12.5636,12.5777,16991.6435
2009-01-15 13:05:00,26.59,26.61,26.56,26.57,13231.197771587744,12.573,12.5825,12.5588,12.5636,13231.1978
2009-01-15 13:10:00,26.59,26.61,26.55,26.59,33286.908077994434,12.573,12.5825,12.5541,12.573,33286.9081
2009-01-15 13:15:00,26.59,26.63,26.57,26.62,30222.841225626744,12.573,12.5919,12.5636,12.5872,30222.8412
2009-01-15 13:20:00,26.62,26.67,26.57,26.64,42618.38440111421,12.5872,12.6108,12.5636,12.5967,42618.3844
2009-01-15 13:25:00,26.64,26.72,26.63,26.7,31615.598885793872,12.5967,12.6345,12.5919,12.625,31615.5989
2009-01-15 13:30:00,26.7,26.71,26.64,26.66,13788.300835654596,12.625,12.6298,12.5967,12.6061,13788.3008
2009-01-15 13:35:00,26.65,26.72,26.62,26.7,36211.69916434541,12.6014,12.6345,12.5872,12.625,36211.6992
2009-01-15 13:40:00,26.71,26.73,26.67,26.68,29108.63509749304,12.6298,12.6392,12.6108,12.6156,29108.6351
2009-01-15 13:45:00,26.67,26.69,26.63,26.67,24094.707520891367,12.6108,12.6203,12.5919,12.6108,24094.7075
2009-01-15 13:50:00,26.67,26.82,26.66,26.79,69359.33147632312,12.6108,12.6818,12.6061,12.6676,69359.3315
2009-01-15 13:55:00,26.8,26.87,26.73,26.77,38718.66295264624,12.6723,12.7054,12.6392,12.6581,38718.663
2009-01-15 14:00:00,26.82,26.89,26.74,26.78,37465.18105849582,12.6818,12.7149,12.6439,12.6629,37465.1811
2009-01-15 14:05:00,26.8,26.95,26.8,26.9,55571.03064066853,12.6723,12.7432,12.6723,12.7196,55571.0306
2009-01-15 14:10:00,26.9,27.0,26.9,26.97,70612.81337047354,12.7196,12.7669,12.7196,12.7527,70612.8134
2009-01-15 14:15:00,26.97,27.09,26.97,27.06,72701.94986072424,12.7527,12.8094,12.7527,12.7953,72701.9499
2009-01-15 14:20:00,27.07,27.11,27.0,27.02,31058.49582172702,12.8,12.8189,12.7669,12.7763,31058.4958
2009-01-15 14:25:00,27.0,27.18,26.99,27.13,51114.20612813371,12.7669,12.852,12.7622,12.8284,51114.2061
2009-01-15 14:30:00,27.14,27.32,27.1,27.26,53621.16991643454,12.8331,12.9182,12.8142,12.8898,53621.1699
2009-01-15 14:35:00,27.26,27.26,27.16,27.21,26183.844011142064,12.8898,12.8898,12.8425,12.8662,26183.844
2009-01-15 14:40:00,27.23,27.38,27.22,27.32,27437.32590529248,12.8756,12.9466,12.8709,12.9182,27437.3259
2009-01-15 14:45:00,27.33,27.37,27.24,27.32,76880.22284122564,12.9229,12.9418,12.8804,12.9182,76880.2228
2009-01-15 14:50:00,27.33,27.37,27.21,27.22,44289.69359331477,12.9229,12.9418,12.8662,12.8709,44289.6936
2009-01-15 14:55:00,27.22,27.29,27.22,27.26,33147.632311977715,12.8709,12.904,12.8709,12.8898,33147.6323
2009-01-15 15:00:00,27.25,27.35,27.23,27.33,60724.23398328691,12.8851,12.9324,12.8756,12.9229,60724.234
2009-01-15 15:05:00,27.34,27.38,27.29,27.33,92757.66016713092,12.9277,12.9466,12.904,12.9229,92757.6602
2009-01-15 15:10:00,27.34,27.43,27.32,27.4,55988.85793871867,12.9277,12.9702,12.9182,12.956,55988.8579
2009-01-15 15:15:00,27.41,27.43,27.35,27.41,41364.902506963794,12.9607,12.9702,12.9324,12.9607,41364.9025
2009-01-15 15:20:00,27.41,27.42,27.21,27.23,65738.16155988858,12.9607,12.9655,12.8662,12.8756,65738.1616
2009-01-15 15:25:00,27.23,27.23,27.08,27.13,49442.89693593315,12.8756,12.8756,12.8047,12.8284,49442.8969
2009-01-15 15:30:00,27.12,27.12,27.03,27.05,75905.29247910864,12.8236,12.8236,12.7811,12.7905,75905.2925
2009-01-15 15:35:00,27.05,27.07,26.98,27.03,123676.88022284124,12.7905,12.8,12.7574,12.7811,123676.8802
2009-01-15 15:40:00,27.03,27.05,26.9,26.9,165320.33426183846,12.7811,12.7905,12.7196,12.7196,165320.3343
2009-01-15 15:45:00,26.89,27.01,26.89,26.98,256545.9610027856,12.7149,12.7716,12.7149,12.7574,256545.961
2009-01-15 15:50:00,26.97,27.15,26.97,27.15,197214.4846796657,12.7527,12.8378,12.7527,12.8378,197214.4847
2009-01-15 15:55:00,27.15,27.18,27.06,27.15,312395.5431754875,12.8378,12.852,12.7953,12.8378,312395.5432
2009-01-16 09:30:00,27.43,27.52,27.25,27.25,283286.9080779944,12.9702,13.0128,12.8851,12.8851,283286.9081
2009-01-16 09:35:00,27.28,27.28,27.13,27.15,23816.15598885794,12.8993,12.8993,12.8284,12.8378,23816.156
2009-01-16 09:40:00,27.17,27.19,27.13,27.15,27715.877437325908,12.8473,12.8567,12.8284,12.8378,27715.8774
2009-01-16 09:45:00,27.15,27.41,27.15,27.32,47493.03621169917,12.8378,12.9607,12.8378,12.9182,47493.0362
2009-01-16 09:50:00,27.31,27.36,27.31,27.36,38718.66295264624,12.9135,12.9371,12.9135,12.9371,38718.663
2009-01-16 09:55:00,27.34,27.41,27.32,27.36,21030.64066852368,12.9277,12.9607,12.9182,12.9371,21030.6407
2009-01-16 10:00:00,27.35,27.46,27.35,27.38,45821.72701949861,12.9324,12.9844,12.9324,12.9466,45821.727
2009-01-16 10:05:00,27.38,27.46,27.38,27.39,25208.91364902507,12.9466,12.9844,12.9466,12.9513,25208.9136
2009-01-16 10:10:00,27.39,27.39,27.23,27.31,40947.07520891365,12.9513,12.9513,12.8756,12.9135,40947.0752
2009-01-16 10:15:00,27.31,27.35,27.28,27.33,26462.395543175488,12.9135,12.9324,12.8993,12.9229,26462.3955
2009-01-16 10:20:00,27.33,27.36,27.31,27.35,28830.08356545961,12.9229,12.9371,12.9135,12.9324,28830.0836
2009-01-16 10:25:00,27.34,27.37,27.33,27.36,12534.81894150418,12.9277,12.9418,12.9229,12.9371,12534.8189
2009-01-16 10:30:00,27.33,27.38,27.31,27.37,31754.874651810587,12.9229,12.9466,12.9135,12.9418,31754.8747
2009-01-16 10:35:00,27.36,27.38,27.31,27.34,36211.69916434541,12.9371,12.9466,12.9135,12.9277,36211.6992
2009-01-16 10:40:00,27.33,27.33,27.21,27.21,23955.43175487465,12.9229,12.9229,12.8662,12.8662,23955.4318
2009-01-16 10:45:00,27.21,27.29,27.19,27.2,198607.24233983288,12.8662,12.904,12.8567,12.8615,198607.2423
2009-01-16 10:50:00,27.19,27.26,27.15,27.23,34540.38997214485,12.8567,12.8898,12.8378,12.8756,34540.39
2009-01-16 10:55:00,27.22,27.26,27.22,27.26,27019.49860724234,12.8709,12.8898,12.8709,12.8898,27019.4986
2009-01-16 11:00:00,27.25,27.31,27.21,27.31,672841.225626741,12.8851,12.9135,12.8662,12.9135,672841.2256
2009-01-16 11:05:00,27.31,27.32,27.27,27.29,38997.21448467967,12.9135,12.9182,12.8946,12.904,38997.2145
2009-01-16 11:10:00,27.3,27.33,27.28,27.32,37604.45682451253,12.9087,12.9229,12.8993,12.9182,37604.4568
2009-01-16 11:15:00,27.32,27.46,27.32,27.43,28272.98050139276,12.9182,12.9844,12.9182,12.9702,28272.9805
2009-01-16 11:20:00,27.44,27.53,27.41,27.52,46239.55431754875,12.9749,13.0175,12.9607,13.0128,46239.5543
2009-01-16 11:25:00,27.52,27.56,27.47,27.54,21727.01949860724,13.0128,13.0317,12.9891,13.0222,21727.0195
2009-01-16 11:30:00,27.54,27.56,27.46,27.46,26880.22284122563,13.0222,13.0317,12.9844,12.9844,26880.2228
2009-01-16 11:35:00,27.46,27.47,27.26,27.27,23398.3286908078,12.9844,12.9891,12.8898,12.8946,23398.3287
2009-01-16 11:40:00,27.26,27.29,27.23,27.27,12674.094707520891,12.8898,12.904,12.8756,12.8946,12674.0947
2009-01-16 11:45:00,27.27,27.33,27.27,27.33,6824.512534818942,12.8946,12.9229,12.8946,12.9229,6824.5125
2009-01-16 11:50:00,27.33,27.36,27.28,27.28,5988.857938718664,12.9229,12.9371,12.8993,12.8993,5988.8579
2009-01-16 11:55:00,27.28,27.28,27.16,27.23,34122.56267409471,12.8993,12.8993,12.8425,12.8756,34122.5627
2009-01-16 12:00:00,27.21,27.3,27.21,27.27,90947.07520891364,12.8662,12.9087,12.8662,12.8946,90947.0752
2009-01-16 12:05:00,27.28,27.28,27.21,27.21,21448.46796657382,12.8993,12.8993,12.8662,12.8662,21448.468
2009-01-16 12:10:00,27.21,27.22,27.16,27.21,26044.56824512535,12.8662,12.8709,12.8425,12.8662,26044.5682
2009-01-16 12:15:00,27.21,27.21,27.15,27.18,38022.28412256268,12.8662,12.8662,12.8378,12.852,38022.2841
2009-01-16 12:20:00,27.18,27.19,27.0,27.0,35793.87186629527,12.852,12.8567,12.7669,12.7669,35793.8719
2009-01-16 12:25:00,27.01,27.1,27.01,27.05,9192.200557103064,12.7716,12.8142,12.7716,12.7905,9192.2006
2009-01-16 12:30:00,27.05,27.1,27.05,27.1,21587.74373259053,12.7905,12.8142,12.7905,12.8142,21587.7437
2009-01-16 12:35:00,27.1,27.11,27.07,27.1,102646.23955431757,12.8142,12.8189,12.8,12.8142,102646.2396
2009-01-16 12:40:00,27.11,27.13,27.07,27.07,7520.891364902507,12.8189,12.8284,12.8,12.8,7520.8914
2009-01-16 12:45:00,27.05,27.08,27.03,27.07,7520.891364902507,12.7905,12.8047,12.7811,12.8,7520.8914
2009-01-16 12:50:00,27.08,27.1,27.05,27.06,151949.860724234,12.8047,12.8142,12.7905,12.7953,151949.8607
2009-01-16 12:55:00,27.06,27.08,27.03,27.03,150696.3788300836,12.7953,12.8047,12.7811,12.7811,150696.3788
2009-01-16 13:00:00,27.03,27.12,27.03,27.1,18245.125348189416,12.7811,12.8236,12.7811,12.8142,18245.1253
2009-01-16 13:05:00,27.09,27.09,27.03,27.03,22005.57103064067,12.8094,12.8094,12.7811,12.7811,22005.571
2009-01-16 13:10:00,27.03,27.1,27.02,27.05,12952.64623955432,12.7811,12.8142,12.7763,12.7905,12952.6462
2009-01-16 13:15:00,27.03,27.04,26.93,26.95,9470.752089136491,12.7811,12.7858,12.7338,12.7432,9470.7521
2009-01-16 13:20:00,26.95,27.0,26.94,27.0,11838.440111420614,12.7432,12.7669,12.7385,12.7669,11838.4401
2009-01-16 13:25:00,27.0,27.09,27.0,27.08,28830.08356545961,12.7669,12.8094,12.7669,12.8047,28830.0836
2009-01-16 13:30:00,27.1,27.22,27.1,27.21,27994.42896935933,12.8142,12.8709,12.8142,12.8662,27994.429
2009-01-16 13:35:00,27.22,27.28,27.21,27.27,23119.777158774374,12.8709,12.8993,12.8662,12.8946,23119.7772
2009-01-16 13:40:00,27.26,27.27,27.25,27.26,14066.852367688023,12.8898,12.8946,12.8851,12.8898,14066.8524
2009-01-16 13:45:00,27.26,27.29,27.17,27.25,100974.930362117,12.8898,12.904,12.8473,12.8851,100974.9304
2009-01-16 13:50:00,27.26,27.26,27.18,27.19,11142.061281337048,12.8898,12.8898,12.852,12.8567,11142.0613
2009-01-16 13:55:00,27.18,27.26,27.18,27.26,8077.994428969359,12.852,12.8898,12.852,12.8898,8077.9944
2009-01-16 14:00:00,27.25,27.25,27.21,27.23,7520.891364902507,12.8851,12.8851,12.8662,12.8756,7520.8914
2009-01-16 14:05:00,27.23,27.36,27.23,27.35,16434.540389972146,12.8756,12.9371,12.8756,12.9324,16434.5404
2009-01-16 14:10:00,27.34,27.36,27.29,27.31,11142.061281337048,12.9277,12.9371,12.904,12.9135,11142.0613
2009-01-16 14:15:00,27.31,27.33,27.22,27.24,17270.194986072423,12.9135,12.9229,12.8709,12.8804,17270.195
2009-01-16 14:20:00,27.26,27.28,27.23,27.26,22284.122562674096,12.8898,12.8993,12.8756,12.8898,22284.1226
2009-01-16 14:25:00,27.31,27.38,27.29,27.34,15598.885793871868,12.9135,12.9466,12.904,12.9277,15598.8858
2009-01-16 14:30:00,27.36,27.44,27.28,27.32,25348.189415041783,12.9371,12.9749,12.8993,12.9182,25348.1894
2009-01-16 14:35:00,27.32,27.36,27.29,27.31,16295.264623955432,12.9182,12.9371,12.904,12.9135,16295.2646
2009-01-16 14:40:00,27.32,27.36,27.2,27.21,25348.189415041783,12.9182,12.9371,12.8615,12.8662,25348.1894
2009-01-16 14:45:00,27.21,27.23,27.17,27.2,26740.947075208915,12.8662,12.8756,12.8473,12.8615,26740.9471
2009-01-16 14:50:00,27.2,27.34,27.2,27.26,18384.401114206128,12.8615,12.9277,12.8615,12.8898,18384.4011
2009-01-16 14:55:00,27.25,27.31,27.23,27.31,12674.094707520891,12.8851,12.9135,12.8756,12.9135,12674.0947
2009-01-16 15:00:00,27.33,27.35,27.27,27.28,15459.610027855157,12.9229,12.9324,12.8946,12.8993,15459.61
2009-01-16 15:05:00,27.28,27.33,27.26,27.31,34540.38997214485,12.8993,12.9229,12.8898,12.9135,34540.39
2009-01-16 15:10:00,27.32,27.38,27.31,27.34,27994.42896935933,12.9182,12.9466,12.9135,12.9277,27994.429
2009-01-16 15:15:00,27.33,27.43,27.33,27.38,48050.13927576602,12.9229,12.9702,12.9229,12.9466,48050.1393
2009-01-16 15:20:00,27.38,27.5,27.32,27.49,52228.41225626741,12.9466,13.0033,12.9182,12.9986,52228.4123
2009-01-16 15:25:00,27.49,27.49,27.29,27.29,67548.74651810585,12.9986,12.9986,12.904,12.904,67548.7465
2009-01-16 15:30:00,27.28,27.34,27.25,27.33,52646.23955431755,12.8993,12.9277,12.8851,12.9229,52646.2396
2009-01-16 15:35:00,27.33,27.38,27.31,27.33,58774.373259052925,12.9229,12.9466,12.9135,12.9229,58774.3733
2009-01-16 15:40:00,27.33,27.38,27.28,27.33,101949.860724234,12.9229,12.9466,12.8993,12.9229,101949.8607
2009-01-16 15:45:00,27.35,27.43,27.35,27.39,100417.82729805016,12.9324,12.9702,12.9324,12.9513,100417.8273
2009-01-16 15:50:00,27.4,27.43,27.34,27.35,87186.6295264624,12.956,12.9702,12.9277,12.9324,87186.6295
2009-01-16 15:55:00,27.36,27.36,27.28,27.31,202646.23955431755,12.9371,12.9371,12.8993,12.9135,202646.2396
2009-01-20 09:30:00,27.22,27.87,27.22,27.82,53481.89415041783,12.8709,13.1783,12.8709,13.1546,53481.8942
2009-01-20 09:35:00,27.82,27.82,27.51,27.54,73398.3286908078,13.1546,13.1546,13.008,13.0222,73398.3287
2009-01-20 09:40:00,27.53,27.57,27.49,27.52,48328.690807799445,13.0175,13.0364,12.9986,13.0128,48328.6908
2009-01-20 09:45:00,27.52,27.57,27.31,27.33,58635.09749303621,13.0128,13.0364,12.9135,12.9229,58635.0975
2009-01-20 09:50:00,27.33,27.33,27.13,27.13,73676.88022284122,12.9229,12.9229,12.8284,12.8284,73676.8802
2009-01-20 09:55:00,27.15,27.21,27.06,27.17,55431.754874651815,12.8378,12.8662,12.7953,12.8473,55431.7549
2009-01-20 10:00:00,27.19,27.21,26.86,26.89,184958.217270195,12.8567,12.8662,12.7007,12.7149,184958.2173
2009-01-20 10:05:00,26.87,27.0,26.87,26.98,48050.13927576602,12.7054,12.7669,12.7054,12.7574,48050.1393
2009-01-20 10:10:00,26.95,27.05,26.88,26.95,34818.94150417828,12.7432,12.7905,12.7101,12.7432,34818.9415
2009-01-20 10:15:00,26.97,27.08,26.94,26.99,242479.1086350975,12.7527,12.8047,12.7385,12.7622,242479.1086
2009-01-20 10:20:00,26.99,27.03,26.98,27.01,69220.0557103064,12.7622,12.7811,12.7574,12.7716,69220.0557
2009-01-20 10:25:00,27.01,27.09,26.98,27.09,37883.008356545964,12.7716,12.8094,12.7574,12.8094,37883.0084
2009-01-20 10:30:00,27.11,27.21,27.1,27.18,35376.044568245125,12.8189,12.8662,12.8142,12.852,35376.0446
2009-01-20 10:35:00,27.18,27.19,27.07,27.15,40807.79944289694,12.852,12.8567,12.8,12.8378,40807.7994
2009-01-20 10:40:00,27.15,27.16,27.11,27.13,26044.56824512535,12.8378,12.8425,12.8189,12.8284,26044.5682
2009-01-20 10:45:00,27.14,27.18,27.13,27.15,32172.70194986073,12.8331,12.852,12.8284,12.8378,32172.7019
2009-01-20 10:50:00,27.13,27.2,27.1,27.19,24094.707520891367,12.8284,12.8615,12.8142,12.8567,24094.7075
2009-01-20 10:55:00,27.18,27.21,27.06,27.13,32172.70194986073,12.852,12.8662,12.7953,12.8284,32172.7019
2009-01-20 11:00:00,27.13,27.21,27.13,27.16,27855.15320334262,12.8284,12.8662,12.8284,12.8425,27855.1532
2009-01-20 11:05:00,27.16,27.21,27.13,27.13,35376.044568245125,12.8425,12.8662,12.8284,12.8284,35376.0446
2009-01-20 11:10:00,27.13,27.13,27.06,27.07,18523.676880222843,12.8284,12.8284,12.7953,12.8,18523.6769
2009-01-20 11:15:00,27.06,27.14,27.06,27.11,23119.777158774374,12.7953,12.8331,12.7953,12.8189,23119.7772
2009-01-20 11:20:00,27.11,27.11,27.03,27.05,24094.707520891367,12.8189,12.8189,12.7811,12.7905,24094.7075
2009-01-20 11:25:00,27.05,27.1,27.0,27.0,47632.31197771588,12.7905,12.8142,12.7669,12.7669,47632.312
2009-01-20 11:30:00,27.0,27.03,26.98,27.0,83286.90807799443,12.7669,12.7811,12.7574,12.7669,83286.9081
2009-01-20 11:35:00,27.0,27.03,26.99,27.03,44568.24512534819,12.7669,12.7811,12.7622,12.7811,44568.2451
2009-01-20 11:40:00,27.03,27.03,26.98,27.0,47493.03621169917,12.7811,12.7811,12.7574,12.7669,47493.0362
2009-01-20 11:45:00,27.0,27.02,26.98,26.98,36629.526462395545,12.7669,12.7763,12.7574,12.7574,36629.5265
2009-01-20 11:50:00,26.99,27.0,26.91,26.92,44986.072423398335,12.7622,12.7669,12.7243,12.7291,44986.0724
2009-01-20 11:55:00,26.92,26.93,26.8,26.82,48885.7938718663,12.7291,12.7338,12.6723,12.6818,48885.7939
2009-01-20 12:00:00,26.82,26.9,26.8,26.85,120194.9860724234,12.6818,12.7196,12.6723,12.696,120194.9861
2009-01-20 12:05:00,26.85,26.86,26.76,26.8,44428.96935933148,12.696,12.7007,12.6534,12.6723,44428.9694
2009-01-20 12:10:00,26.8,26.8,26.75,26.8,37604.45682451253,12.6723,12.6723,12.6487,12.6723,37604.4568
2009-01-20 12:15:00,26.8,26.84,26.79,26.82,68384.40111420614,12.6723,12.6912,12.6676,12.6818,68384.4011
2009-01-20 12:20:00,26.82,26.82,26.72,26.73,48050.13927576602,12.6818,12.6818,12.6345,12.6392,48050.1393
2009-01-20 12:25:00,26.73,26.73,26.54,26.59,68941.50417827298,12.6392,12.6392,12.5494,12.573,68941.5042
2009-01-20 12:30:00,26.59,26.67,26.57,26.65,44289.69359331477,12.573,12.6108,12.5636,12.6014,44289.6936
2009-01-20 12:35:00,26.67,26.8,26.66,26.72,31337.04735376045,12.6108,12.6723,12.6061,12.6345,31337.0474
2009-01-20 12:40:00,26.72,26.79,26.72,26.76,23676.880222841228,12.6345,12.6676,12.6345,12.6534,23676.8802
2009-01-20 12:45:00,26.77,26.81,26.7,26.72,12534.81894150418,12.6581,12.677,12.625,12.6345,12534.8189
2009-01-20 12:50:00,26.71,26.75,26.63,26.64,29665.73816155989,12.6298,12.6487,12.5919,12.5967,29665.7382
2009-01-20 12:55:00,26.65,26.67,26.64,26.65,62813.37047353761,12.6014,12.6108,12.5967,12.6014,62813.3705
2009-01-20 13:00:00,26.64,26.72,26.64,26.7,36629.526462395545,12.5967,12.6345,12.5967,12.625,36629.5265
2009-01-20 13:05:00,26.7,26.71,26.59,26.61,59331.47632311978,12.625,12.6298,12.573,12.5825,59331.4763
2009-01-20 13:10:00,26.62,26.75,26.57,26.72,113509.74930362118,12.5872,12.6487,12.5636,12.6345,113509.7493
2009-01-20 13:15:00,26.72,26.72,26.61,26.69,50417.82729805014,12.6345,12.6345,12.5825,12.6203,50417.8273
2009-01-20 13:20:00,26.69,26.7,26.6,26.67,34679.66573816156,12.6203,12.625,12.5777,12.6108,34679.6657
2009-01-20 13:25:00,26.67,26.72,26.62,26.65,29805.013927576605,12.6108,12.6345,12.5872,12.6014,29805.0139
2009-01-20 13:30:00,26.64,26.71,26.55,26.6,64066.85236768803,12.5967,12.6298,12.5541,12.5777,64066.8524
2009-01-20 13:35:00,26.6,26.68,26.58,26.67,44011.14206128134,12.5777,12.6156,12.5683,12.6108,44011.1421
2009-01-20 13:40:00,26.67,26.75,26.65,26.75,48050.13927576602,12.6108,12.6487,12.6014,12.6487,48050.1393
2009-01-20 13:45:00,26.75,26.75,26.62,26.64,35933.14763231198,12.6487,12.6487,12.5872,12.5967,35933.1476
2009-01-20 13:50:00,26.66,26.7,26.62,26.67,48885.7938718663,12.6061,12.625,12.5872,12.6108,48885.7939
2009-01-20 13:55:00,26.66,26.74,26.65,26.69,35933.14763231198,12.6061,12.6439,12.6014,12.6203,35933.1476
2009-01-20 14:00:00,26.67,26.75,26.62,26.72,34401.114206128135,12.6108,12.6487,12.5872,12.6345,34401.1142
2009-01-20 14:05:00,26.73,26.78,26.7,26.72,48050.13927576602,12.6392,12.6629,12.625,12.6345,48050.1393
2009-01-20 14:10:00,26.73,26.74,26.7,26.7,28412.25626740948,12.6392,12.6439,12.625,12.625,28412.2563
2009-01-20 14:15:00,26.69,26.75,26.64,26.7,47632.31197771588,12.6203,12.6487,12.5967,12.625,47632.312
2009-01-20 14:20:00,26.69,26.7,26.5,26.51,43732.59052924792,12.6203,12.625,12.5305,12.5352,43732.5905
2009-01-20 14:25:00,26.52,26.62,26.52,26.62,36908.07799442897,12.5399,12.5872,12.5399,12.5872,36908.078
2009-01-20 14:30:00,26.62,26.69,26.62,26.67,51810.58495821728,12.5872,12.6203,12.5872,12.6108,51810.585
2009-01-20 14:35:00,26.67,26.72,26.64,26.7,41922.00557103064,12.6108,12.6345,12.5967,12.625,41922.0056
2009-01-20 14:40:00,26.7,26.72,26.64,26.69,104038.99721448468,12.625,12.6345,12.5967,12.6203,104038.9972
2009-01-20 14:45:00,26.68,26.68,26.6,26.63,68105.84958217271,12.6156,12.6156,12.5777,12.5919,68105.8496
2009-01-20 14:50:00,26.64,26.76,26.59,26.75,67409.47075208914,12.5967,12.6534,12.573,12.6487,67409.4708
2009-01-20 14:55:00,26.74,26.75,26.67,26.72,77715.87743732591,12.6439,12.6487,12.6108,12.6345,77715.8774
2009-01-20 15:00:00,26.72,26.74,26.64,26.7,91504.17827298053,12.6345,12.6439,12.5967,12.625,91504.1783
2009-01-20 15:05:00,26.68,26.7,26.6,26.61,91364.9025069638,12.6156,12.625,12.5777,12.5825,91364.9025
2009-01-20 15:10:00,26.61,26.67,26.56,26.6,58077.99442896936,12.5825,12.6108,12.5588,12.5777,58077.9944
2009-01-20 15:15:00,26.6,26.64,26.49,26.59,91504.17827298053,12.5777,12.5967,12.5257,12.573,91504.1783
2009-01-20 15:20:00,26.59,26.64,26.49,26.64,101671.30919220056,12.573,12.5967,12.5257,12.5967,101671.3092
2009-01-20 15:25:00,26.62,26.78,26.62,26.74,106545.96100278552,12.5872,12.6629,12.5872,12.6439,106545.961
2009-01-20 15:30:00,26.73,26.81,26.71,26.8,112116.99164345404,12.6392,12.677,12.6298,12.6723,112116.9916
2009-01-20 15:35:00,26.8,26.85,26.75,26.76,113649.0250696379,12.6723,12.696,12.6487,12.6534,113649.0251
2009-01-20 15:40:00,26.76,26.77,26.67,26.7,142896.93593314764,12.6534,12.6581,12.6108,12.625,142896.9359
2009-01-20 15:45:00,26.7,26.81,26.67,26.75,125487.4651810585,12.625,12.677,12.6108,12.6487,125487.4652
2009-01-20 15:50:00,26.76,26.76,26.65,26.68,188857.93871866292,12.6534,12.6534,12.6014,12.6156,188857.9387
2009-01-20 15:55:00,26.68,26.68,26.62,26.63,188161.5598885794,12.6156,12.6156,12.5872,12.5919,188161.5599
2009-01-21 09:30:00,26.93,27.13,26.89,27.05,40947.07520891365,12.7338,12.8284,12.7149,12.7905,40947.0752
2009-01-21 09:35:00,27.05,27.07,26.73,26.78,77437.32590529248,12.7905,12.8,12.6392,12.6629,77437.3259
2009-01-21 09:40:00,26.8,26.95,26.77,26.77,39972.14484679666,12.6723,12.7432,12.6581,12.6581,39972.1448
2009-01-21 09:45:00,26.77,26.85,26.77,26.8,39972.14484679666,12.6581,12.696,12.6581,12.6723,39972.1448
2009-01-21 09:50:00,26.81,26.92,26.8,26.9,46935.93314763231,12.677,12.7291,12.6723,12.7196,46935.9331
2009-01-21 09:55:00,26.9,27.03,26.89,27.03,99303.62116991644,12.7196,12.7811,12.7149,12.7811,99303.6212
2009-01-21 10:00:00,27.03,27.07,26.91,26.92,80362.11699164346,12.7811,12.8,12.7243,12.7291,80362.117
2009-01-21 10:05:00,26.92,26.97,26.85,26.88,33147.632311977715,12.7291,12.7527,12.696,12.7101,33147.6323
2009-01-21 10:10:00,26.88,26.88,26.79,26.8,32311.97771587744,12.7101,12.7101,12.6676,12.6723,32311.9777
2009-01-21 10:15:00,26.78,26.79,26.64,26.75,63509.74930362117,12.6629,12.6676,12.5967,12.6487,63509.7493
2009-01-21 10:20:00,26.76,26.82,26.66,26.73,39832.86908077994,12.6534,12.6818,12.6061,12.6392,39832.8691
2009-01-21 10:25:00,26.72,26.81,26.57,26.57,33565.45961002786,12.6345,12.677,12.5636,12.5636,33565.4596
2009-01-21 10:30:00,26.57,26.61,26.54,26.6,24233.98328690808,12.5636,12.5825,12.5494,12.5777,24233.9833
2009-01-21 10:35:00,26.62,26.64,26.55,26.64,29526.46239554317,12.5872,12.5967,12.5541,12.5967,29526.4624
2009-01-21 10:40:00,26.62,26.63,26.47,26.49,35793.87186629527,12.5872,12.5919,12.5163,12.5257,35793.8719
2009-01-21 10:45:00,26.49,26.55,26.42,26.42,29108.63509749304,12.5257,12.5541,12.4926,12.4926,29108.6351
2009-01-21 10:50:00,26.42,26.46,26.3,26.34,51114.20612813371,12.4926,12.5115,12.4359,12.4548,51114.2061
2009-01-21 10:55:00,26.36,26.36,26.08,26.17,103621.16991643456,12.4643,12.4643,12.3319,12.3744,103621.1699
2009-01-21 11:00:00,26.16,26.27,26.16,26.26,20334.26183844012,12.3697,12.4217,12.3697,12.417,20334.2618
2009-01-21 11:05:00,26.26,26.37,26.25,26.32,28969.359331476324,12.417,12.469,12.4122,12.4453,28969.3593
2009-01-21 11:10:00,26.31,26.34,26.25,26.29,79944.28969359332,12.4406,12.4548,12.4122,12.4312,79944.2897
2009-01-21 11:15:00,26.26,26.28,26.21,26.28,27715.877437325908,12.417,12.4264,12.3933,12.4264,27715.8774
2009-01-21 11:20:00,26.28,26.29,26.21,26.22,35097.4930362117,12.4264,12.4312,12.3933,12.3981,35097.493
2009-01-21 11:25:00,26.24,26.26,26.21,26.26,172562.67409470753,12.4075,12.417,12.3933,12.417,172562.6741
2009-01-21 11:30:00,26.26,26.28,26.24,26.24,36211.69916434541,12.417,12.4264,12.4075,12.4075,36211.6992
2009-01-21 11:35:00,26.25,26.26,26.19,26.21,49582.172701949865,12.4122,12.417,12.3839,12.3933,49582.1727
2009-01-21 11:40:00,26.22,26.28,26.21,26.24,55710.30640668524,12.3981,12.4264,12.3933,12.4075,55710.3064
2009-01-21 11:45:00,26.24,26.24,26.17,26.17,27158.774373259053,12.4075,12.4075,12.3744,12.3744,27158.7744
2009-01-21 11:50:00,26.18,26.27,26.17,26.21,62395.543175487466,12.3791,12.4217,12.3744,12.3933,62395.5432
2009-01-21 11:55:00,26.21,26.24,26.18,26.19,45543.17548746518,12.3933,12.4075,12.3791,12.3839,45543.1755
2009-01-21 12:00:00,26.18,26.24,26.18,26.23,40111.420612813374,12.3791,12.4075,12.3791,12.4028,40111.4206
2009-01-21 12:05:00,26.23,26.29,26.2,26.26,50974.930362117,12.4028,12.4312,12.3886,12.417,50974.9304
2009-01-21 12:10:00,26.27,26.3,26.24,26.25,65459.61002785516,12.4217,12.4359,12.4075,12.4122,65459.61
2009-01-21 12:15:00,26.25,26.27,26.23,26.23,34122.56267409471,12.4122,12.4217,12.4028,12.4028,34122.5627
2009-01-21 12:20:00,26.24,26.24,26.18,26.2,52228.41225626741,12.4075,12.4075,12.3791,12.3886,52228.4123
2009-01-21 12:25:00,26.21,26.21,26.19,26.19,35793.87186629527,12.3933,12.3933,12.3839,12.3839,35793.8719
2009-01-21 12:30:00,26.19,26.24,26.17,26.23,35793.87186629527,12.3839,12.4075,12.3744,12.4028,35793.8719
2009-01-21 12:35:00,26.23,26.24,26.19,26.19,71866.29526462396,12.4028,12.4075,12.3839,12.3839,71866.2953
2009-01-21 12:40:00,26.19,26.21,26.19,26.21,20194.9860724234,12.3839,12.3933,12.3839,12.3933,20194.9861
2009-01-21 12:45:00,26.21,26.21,26.19,26.2,21448.46796657382,12.3933,12.3933,12.3839,12.3886,21448.468
2009-01-21 12:50:00,26.2,26.21,26.18,26.19,26323.119777158776,12.3886,12.3933,12.3791,12.3839,26323.1198
2009-01-21 12:55:00,26.18,26.27,26.18,26.24,43732.59052924792,12.3791,12.4217,12.3791,12.4075,43732.5905
2009-01-21 13:00:00,26.26,26.26,26.19,26.23,78133.70473537604,12.417,12.417,12.3839,12.4028,78133.7047
2009-01-21 13:05:00,26.21,26.26,26.2,26.21,75208.91364902507,12.3933,12.417,12.3886,12.3933,75208.9136
2009-01-21 13:10:00,26.22,26.24,26.14,26.14,97910.86350974932,12.3981,12.4075,12.3602,12.3602,97910.8635
2009-01-21 13:15:00,26.14,26.17,26.11,26.13,44011.14206128134,12.3602,12.3744,12.346,12.3555,44011.1421
2009-01-21 13:20:00,26.14,26.19,26.12,26.17,46935.93314763231,12.3602,12.3839,12.3508,12.3744,46935.9331
2009-01-21 13:25:00,26.17,26.19,26.13,26.19,219220.0557103064,12.3744,12.3839,12.3555,12.3839,219220.0557
2009-01-21 13:30:00,26.19,26.24,26.17,26.21,115877.4373259053,12.3839,12.4075,12.3744,12.3933,115877.4373
2009-01-21 13:35:00,26.23,26.34,26.21,26.29,124094.70752089136,12.4028,12.4548,12.3933,12.4312,124094.7075
2009-01-21 13:40:00,26.29,26.3,26.21,26.24,69359.33147632312,12.4312,12.4359,12.3933,12.4075,69359.3315
2009-01-21 13:45:00,26.24,26.29,26.21,26.23,82033.42618384401,12.4075,12.4312,12.3933,12.4028,82033.4262
2009-01-21 13:50:00,26.22,26.3,26.21,26.24,33704.73537604457,12.3981,12.4359,12.3933,12.4075,33704.7354
2009-01-21 13:55:00,26.24,26.25,26.2,26.23,69498.60724233984,12.4075,12.4122,12.3886,12.4028,69498.6072
2009-01-21 14:00:00,26.23,26.23,26.19,26.19,58077.99442896936,12.4028,12.4028,12.3839,12.3839,58077.9944
2009-01-21 14:05:00,26.2,26.23,26.14,26.17,86629.52646239554,12.3886,12.4028,12.3602,12.3744,86629.5265
2009-01-21 14:10:00,26.17,26.21,26.15,26.18,126462.39554317547,12.3744,12.3933,12.365,12.3791,126462.3955
2009-01-21 14:15:00,26.18,26.19,26.14,26.16,74094.70752089137,12.3791,12.3839,12.3602,12.3697,74094.7075
2009-01-21 14:20:00,26.16,26.19,26.12,26.14,76044.56824512535,12.3697,12.3839,12.3508,12.3602,76044.5682
2009-01-21 14:25:00,26.15,26.15,26.09,26.12,53203.342618384406,12.365,12.365,12.3366,12.3508,53203.3426
2009-01-21 14:30:00,26.13,26.16,26.11,26.14,109470.7520891365,12.3555,12.3697,12.346,12.3602,109470.7521
2009-01-21 14:35:00,26.14,26.15,26.1,26.13,83286.90807799443,12.3602,12.365,12.3413,12.3555,83286.9081
2009-01-21 14:40:00,26.13,26.14,26.1,26.14,74233.98328690809,12.3555,12.3602,12.3413,12.3602,74233.9833
2009-01-21 14:45:00,26.13,26.14,26.1,26.11,73676.88022284122,12.3555,12.3602,12.3413,12.346,73676.8802
2009-01-21 14:50:00,26.12,26.14,26.09,26.12,73119.77715877438,12.3508,12.3602,12.3366,12.3508,73119.7772
2009-01-21 14:55:00,26.12,26.16,26.12,26.14,148050.13927576604,12.3508,12.3697,12.3508,12.3602,148050.1393
2009-01-21 15:00:00,26.14,26.15,26.12,26.12,96239.55431754875,12.3602,12.365,12.3508,12.3508,96239.5543
2009-01-21 15:05:00,26.13,26.16,26.12,26.14,172980.50139275767,12.3555,12.3697,12.3508,12.3602,172980.5014
2009-01-21 15:10:00,26.14,26.15,26.11,26.14,121030.64066852369,12.3602,12.365,12.346,12.3602,121030.6407
2009-01-21 15:15:00,26.14,26.3,26.12,26.29,92200.55710306409,12.3602,12.4359,12.3508,12.4312,92200.5571
2009-01-21 15:20:00,26.29,26.3,26.25,26.27,42200.55710306407,12.4312,12.4359,12.4122,12.4217,42200.5571
2009-01-21 15:25:00,26.27,26.28,26.21,26.24,57660.16713091922,12.4217,12.4264,12.3933,12.4075,57660.1671
2009-01-21 15:30:00,26.24,26.29,26.19,26.27,81058.49582172702,12.4075,12.4312,12.3839,12.4217,81058.4958
2009-01-21 15:35:00,26.27,26.31,26.22,26.23,209192.2005571031,12.4217,12.4406,12.3981,12.4028,209192.2006
2009-01-21 15:40:00,26.23,26.32,26.2,26.29,252089.1364902507,12.4028,12.4453,12.3886,12.4312,252089.1365
2009-01-21 15:45:00,26.29,26.38,26.28,26.36,181615.59888579388,12.4312,12.4737,12.4264,12.4643,181615.5989
2009-01-21 15:50:00,26.36,26.39,26.33,26.36,374512.5348189416,12.4643,12.4784,12.4501,12.4643,374512.5348
2009-01-21 15:55:00,26.36,26.49,26.34,26.43,486072.4233983287,12.4643,12.5257,12.4548,12.4974,486072.4234
2009-01-22 09:30:00,26.03,26.76,25.99,26.75,79387.18662952646,12.3082,12.6534,12.2893,12.6487,79387.1866
2009-01-22 09:35:00,26.75,26.75,26.37,26.38,75208.91364902507,12.6487,12.6487,12.469,12.4737,75208.9136
2009-01-22 09:40:00,26.36,26.49,26.34,26.34,64206.12813370474,12.4643,12.5257,12.4548,12.4548,64206.1281
2009-01-22 09:45:00,26.34,26.47,26.26,26.45,47353.760445682456,12.4548,12.5163,12.417,12.5068,47353.7604
2009-01-22 09:50:00,26.46,26.58,26.29,26.58,79665.73816155989,12.5115,12.5683,12.4312,12.5683,79665.7382
2009-01-22 09:55:00,26.59,26.59,26.4,26.41,72284.12256267409,12.573,12.573,12.4832,12.4879,72284.1226
2009-01-22 10:00:00,26.41,26.44,26.38,26.41,37743.73259052925,12.4879,12.5021,12.4737,12.4879,37743.7326
2009-01-22 10:05:00,26.42,26.52,26.35,26.51,52924.791086350975,12.4926,12.5399,12.4595,12.5352,52924.7911
2009-01-22 10:10:00,26.49,26.55,26.36,26.36,34122.56267409471,12.5257,12.5541,12.4643,12.4643,34122.5627
2009-01-22 10:15:00,26.36,26.43,26.36,26.42,41364.902506963794,12.4643,12.4974,12.4643,12.4926,41364.9025
2009-01-22 10:20:00,26.42,26.44,26.38,26.38,87325.90529247912,12.4926,12.5021,12.4737,12.4737,87325.9053
2009-01-22 10:25:00,26.36,26.42,26.36,26.4,24930.362116991644,12.4643,12.4926,12.4643,12.4832,24930.3621
2009-01-22 10:30:00,26.41,26.42,26.35,26.36,57938.71866295265,12.4879,12.4926,12.4595,12.4643,57938.7187
2009-01-22 10:35:00,26.36,26.42,26.33,26.33,101114.20612813372,12.4643,12.4926,12.4501,12.4501,101114.2061
2009-01-22 10:40:00,26.34,26.34,26.27,26.28,55153.203342618384,12.4548,12.4548,12.4217,12.4264,55153.2033
2009-01-22 10:45:00,26.28,26.36,26.24,26.36,60306.40668523677,12.4264,12.4643,12.4075,12.4643,60306.4067
2009-01-22 10:50:00,26.36,26.43,26.36,26.4,32729.80501392758,12.4643,12.4974,12.4643,12.4832,32729.805
2009-01-22 10:55:00,26.39,26.41,26.36,26.37,38857.93871866296,12.4784,12.4879,12.4643,12.469,38857.9387
2009-01-22 11:00:00,26.37,26.41,26.31,26.31,31476.32311977716,12.469,12.4879,12.4406,12.4406,31476.3231
2009-01-22 11:05:00,26.31,26.37,26.31,26.35,26323.119777158776,12.4406,12.469,12.4406,12.4595,26323.1198
2009-01-22 11:10:00,26.36,26.4,26.35,26.39,14763.231197771587,12.4643,12.4832,12.4595,12.4784,14763.2312
2009-01-22 11:15:00,26.4,26.42,26.36,26.4,65459.61002785516,12.4832,12.4926,12.4643,12.4832,65459.61
2009-01-22 11:20:00,26.4,26.4,26.36,26.38,27158.774373259053,12.4832,12.4832,12.4643,12.4737,27158.7744
2009-01-22 11:25:00,26.39,26.41,26.31,26.33,34540.38997214485,12.4784,12.4879,12.4406,12.4501,34540.39
2009-01-22 11:30:00,26.31,26.31,26.25,26.29,49442.89693593315,12.4406,12.4406,12.4122,12.4312,49442.8969
2009-01-22 11:35:00,26.29,26.31,26.26,26.31,76323.11977715878,12.4312,12.4406,12.417,12.4406,76323.1198
2009-01-22 11:40:00,26.3,26.31,26.28,26.29,42618.38440111421,12.4359,12.4406,12.4264,12.4312,42618.3844
2009-01-22 11:45:00,26.29,26.35,26.28,26.34,27158.774373259053,12.4312,12.4595,12.4264,12.4548,27158.7744
2009-01-22 11:50:00,26.34,26.37,26.32,26.36,34958.21727019499,12.4548,12.469,12.4453,12.4643,34958.2173
2009-01-22 11:55:00,26.37,26.38,26.31,26.35,41086.35097493036,12.469,12.4737,12.4406,12.4595,41086.351
2009-01-22 12:00:00,26.34,26.36,26.34,26.36,55710.30640668524,12.4548,12.4643,12.4548,12.4643,55710.3064
2009-01-22 12:05:00,26.35,26.38,26.34,26.36,54038.99721448468,12.4595,12.4737,12.4548,12.4643,54038.9972
2009-01-22 12:10:00,26.36,26.39,26.35,26.39,30362.116991643456,12.4643,12.4784,12.4595,12.4784,30362.117
2009-01-22 12:15:00,26.39,26.39,26.36,26.36,51949.86072423399,12.4784,12.4784,12.4643,12.4643,51949.8607
2009-01-22 12:20:00,26.36,26.38,26.28,26.29,22284.122562674096,12.4643,12.4737,12.4264,12.4312,22284.1226
2009-01-22 12:25:00,26.28,26.33,26.24,26.31,47910.86350974931,12.4264,12.4501,12.4075,12.4406,47910.8635
2009-01-22 12:30:00,26.31,26.35,26.29,26.35,36490.25069637883,12.4406,12.4595,12.4312,12.4595,36490.2507
2009-01-22 12:35:00,26.36,26.39,26.34,26.37,36211.69916434541,12.4643,12.4784,12.4548,12.469,36211.6992
2009-01-22 12:40:00,26.36,26.37,26.34,26.35,11977.715877437327,12.4643,12.469,12.4548,12.4595,11977.7159
2009-01-22 12:45:00,26.34,26.4,26.34,26.36,57520.89136490251,12.4548,12.4832,12.4548,12.4643,57520.8914
2009-01-22 12:50:00,26.37,26.42,26.34,26.42,23537.604456824512,12.469,12.4926,12.4548,12.4926,23537.6045
2009-01-22 12:55:00,26.42,26.42,26.35,26.36,30640.668523676883,12.4926,12.4926,12.4595,12.4643,30640.6685
2009-01-22 13:00:00,26.35,26.36,26.34,26.36,25069.63788300836,12.4595,12.4643,12.4548,12.4643,25069.6379
2009-01-22 13:05:00,26.36,26.36,26.31,26.31,14763.231197771587,12.4643,12.4643,12.4406,12.4406,14763.2312
2009-01-22 13:10:00,26.29,26.3,26.26,26.28,27298.05013927577,12.4312,12.4359,12.417,12.4264,27298.0501
2009-01-22 13:15:00,26.29,26.34,26.29,26.33,13509.74930362117,12.4312,12.4548,12.4312,12.4501,13509.7493
2009-01-22 13:20:00,26.34,26.34,26.24,26.25,9749.303621169916,12.4548,12.4548,12.4075,12.4122,9749.3036
2009-01-22 13:25:00,26.25,26.3,26.22,26.26,34958.21727019499,12.4122,12.4359,12.3981,12.417,34958.2173
2009-01-22 13:30:00,26.25,26.27,26.18,26.19,14345.403899721448,12.4122,12.4217,12.3791,12.3839,14345.4039
2009-01-22 13:35:00,26.2,26.25,26.2,26.25,37186.6295264624,12.3886,12.4122,12.3886,12.4122,37186.6295
2009-01-22 13:40:00,26.26,26.31,26.25,26.26,27158.774373259053,12.417,12.4406,12.4122,12.417,27158.7744
2009-01-22 13:45:00,26.26,26.42,26.25,26.38,81337.04735376046,12.417,12.4926,12.4122,12.4737,81337.0474
2009-01-22 13:50:00,26.39,26.42,26.37,26.39,97493.03621169916,12.4784,12.4926,12.469,12.4784,97493.0362
2009-01-22 13:55:00,26.39,26.41,26.37,26.41,83008.35654596101,12.4784,12.4879,12.469,12.4879,83008.3565
2009-01-22 14:00:00,26.42,26.43,26.37,26.42,171587.74373259055,12.4926,12.4974,12.469,12.4926,171587.7437
2009-01-22 14:05:00,26.42,26.45,26.39,26.42,84958.21727019499,12.4926,12.5068,12.4784,12.4926,84958.2173
2009-01-22 14:10:00,26.42,26.47,26.41,26.46,66155.98885793872,12.4926,12.5163,12.4879,12.5115,66155.9889
2009-01-22 14:15:00,26.45,26.57,26.43,26.55,77715.87743732591,12.5068,12.5636,12.4974,12.5541,77715.8774
2009-01-22 14:20:00,26.54,26.59,26.52,26.52,63231.197771587744,12.5494,12.573,12.5399,12.5399,63231.1978
2009-01-22 14:25:00,26.53,26.59,26.47,26.54,63231.197771587744,12.5446,12.573,12.5163,12.5494,63231.1978
2009-01-22 14:30:00,26.54,26.59,26.49,26.52,60167.13091922006,12.5494,12.573,12.5257,12.5399,60167.1309
2009-01-22 14:35:00,26.52,26.62,26.47,26.6,42339.83286908078,12.5399,12.5872,12.5163,12.5777,42339.8329
2009-01-22 14:40:00,26.62,26.63,26.54,26.56,32729.80501392758,12.5872,12.5919,12.5494,12.5588,32729.805
2009-01-22 14:45:00,26.56,26.56,26.44,26.47,41922.00557103064,12.5588,12.5588,12.5021,12.5163,41922.0056
2009-01-22 14:50:00,26.47,26.56,26.45,26.54,32869.08077994429,12.5163,12.5588,12.5068,12.5494,32869.0808
2009-01-22 14:55:00,26.54,26.59,26.48,26.59,39136.490250696384,12.5494,12.573,12.521,12.573,39136.4903
2009-01-22 15:00:00,26.58,26.59,26.33,26.35,56824.51253481895,12.5683,12.573,12.4501,12.4595,56824.5125
2009-01-22 15:05:00,26.35,26.38,26.29,26.36,47771.58774373259,12.4595,12.4737,12.4312,12.4643,47771.5877
2009-01-22 15:10:00,26.35,26.46,26.26,26.44,57938.71866295265,12.4595,12.5115,12.417,12.5021,57938.7187
2009-01-22 15:15:00,26.47,26.47,26.28,26.35,52089.1364902507,12.5163,12.5163,12.4264,12.4595,52089.1365
2009-01-22 15:20:00,26.34,26.36,26.26,26.29,98746.5181058496,12.4548,12.4643,12.417,12.4312,98746.5181
2009-01-22 15:25:00,26.29,26.31,26.2,26.24,116434.54038997216,12.4312,12.4406,12.3886,12.4075,116434.5404
2009-01-22 15:30:00,26.24,26.39,26.22,26.34,128133.70473537606,12.4075,12.4784,12.3981,12.4548,128133.7047
2009-01-22 15:35:00,26.34,26.37,26.26,26.36,89554.31754874652,12.4548,12.469,12.417,12.4643,89554.3175
2009-01-22 15:40:00,26.37,26.53,26.32,26.45,174512.53481894152,12.469,12.5446,12.4453,12.5068,174512.5348
2009-01-22 15:45:00,26.45,26.61,26.42,26.61,188718.66295264623,12.5068,12.5825,12.4926,12.5825,188718.663
2009-01-22 15:50:00,26.6,26.6,26.45,26.48,159470.7520891365,12.5777,12.5777,12.5068,12.521,159470.7521
2009-01-22 15:55:00,26.48,26.49,26.44,26.44,274373.2590529248,12.521,12.5257,12.5021,12.5021,274373.2591
2009-01-23 09:30:00,26.04,26.06,25.78,25.97,25766.01671309192,12.3129,12.3224,12.19,12.2798,25766.0167
2009-01-23 09:35:00,25.98,25.98,25.62,25.7,44011.14206128134,12.2846,12.2846,12.1144,12.1522,44011.1421
2009-01-23 09:40:00,25.7,25.86,25.68,25.8,37883.008356545964,12.1522,12.2278,12.1427,12.1995,37883.0084
2009-01-23 09:45:00,25.82,25.82,25.67,25.72,51810.58495821728,12.2089,12.2089,12.138,12.1616,51810.585
2009-01-23 09:50:00,25.73,25.8,25.67,25.8,21309.192200557103,12.1664,12.1995,12.138,12.1995,21309.1922
2009-01-23 09:55:00,25.8,25.88,25.8,25.8,32590.529247910865,12.1995,12.2373,12.1995,12.1995,32590.5292
2009-01-23 10:00:00,25.8,26.07,25.8,26.04,58635.09749303621,12.1995,12.3271,12.1995,12.3129,58635.0975
2009-01-23 10:05:00,26.06,26.09,25.96,26.01,47214.484679665744,12.3224,12.3366,12.2751,12.2988,47214.4847
2009-01-23 10:10:00,25.99,26.04,25.92,25.92,29665.73816155989,12.2893,12.3129,12.2562,12.2562,29665.7382
2009-01-23 10:15:00,25.96,26.02,25.96,26.01,51532.03342618384,12.2751,12.3035,12.2751,12.2988,51532.0334
2009-01-23 10:20:00,26.01,26.07,25.96,26.06,44846.796657381616,12.2988,12.3271,12.2751,12.3224,44846.7967
2009-01-23 10:25:00,26.06,26.08,26.05,26.08,19080.77994428969,12.3224,12.3319,12.3177,12.3319,19080.7799
2009-01-23 10:30:00,26.06,26.06,25.8,25.8,22701.949860724235,12.3224,12.3224,12.1995,12.1995,22701.9499
2009-01-23 10:35:00,25.78,25.91,25.78,25.83,33983.28690807799,12.19,12.2515,12.19,12.2137,33983.2869
2009-01-23 10:40:00,25.83,25.88,25.75,25.85,23398.3286908078,12.2137,12.2373,12.1758,12.2231,23398.3287
2009-01-23 10:45:00,25.84,25.93,25.81,25.93,12813.370473537603,12.2184,12.2609,12.2042,12.2609,12813.3705
2009-01-23 10:50:00,25.91,25.98,25.89,25.98,50557.10306406685,12.2515,12.2846,12.242,12.2846,50557.1031
2009-01-23 10:55:00,25.97,25.98,25.89,25.91,18523.676880222843,12.2798,12.2846,12.242,12.2515,18523.6769
2009-01-23 11:00:00,25.9,25.98,25.89,25.94,106128.1337047354,12.2467,12.2846,12.242,12.2657,106128.1337
2009-01-23 11:05:00,25.95,25.95,25.91,25.92,28272.98050139276,12.2704,12.2704,12.2515,12.2562,28272.9805
2009-01-23 11:10:00,25.92,25.96,25.91,25.93,36350.97493036212,12.2562,12.2751,12.2515,12.2609,36350.9749
2009-01-23 11:15:00,25.93,25.98,25.91,25.91,48746.51810584959,12.2609,12.2846,12.2515,12.2515,48746.5181
2009-01-23 11:20:00,25.93,25.96,25.91,25.92,41504.178272980505,12.2609,12.2751,12.2515,12.2562,41504.1783
2009-01-23 11:25:00,25.92,25.96,25.88,25.91,17548.74651810585,12.2562,12.2751,12.2373,12.2515,17548.7465
2009-01-23 11:30:00,25.92,25.92,25.88,25.91,34818.94150417828,12.2562,12.2562,12.2373,12.2515,34818.9415
2009-01-23 11:35:00,25.91,25.94,25.9,25.93,50974.930362117,12.2515,12.2657,12.2467,12.2609,50974.9304
2009-01-23 11:40:00,25.93,25.94,25.88,25.88,172701.94986072424,12.2609,12.2657,12.2373,12.2373,172701.9499
2009-01-23 11:45:00,25.89,25.89,25.75,25.76,52089.1364902507,12.242,12.242,12.1758,12.1806,52089.1365
2009-01-23 11:50:00,25.75,25.75,25.69,25.73,21866.29526462396,12.1758,12.1758,12.1475,12.1664,21866.2953
2009-01-23 11:55:00,25.72,25.72,25.65,25.67,36350.97493036212,12.1616,12.1616,12.1285,12.138,36350.9749
2009-01-23 12:00:00,25.66,25.78,25.65,25.78,21866.29526462396,12.1333,12.19,12.1285,12.19,21866.2953
2009-01-23 12:05:00,25.78,25.83,25.76,25.76,15459.610027855157,12.19,12.2137,12.1806,12.1806,15459.61
2009-01-23 12:10:00,25.75,25.84,25.75,25.83,29944.28969359332,12.1758,12.2184,12.1758,12.2137,29944.2897
2009-01-23 12:15:00,25.83,25.85,25.74,25.75,11281.337047353762,12.2137,12.2231,12.1711,12.1758,11281.337
2009-01-23 12:20:00,25.74,25.86,25.73,25.74,89136.49025069638,12.1711,12.2278,12.1664,12.1711,89136.4903
2009-01-23 12:25:00,25.74,25.76,25.67,25.71,37186.6295264624,12.1711,12.1806,12.138,12.1569,37186.6295
2009-01-23 12:30:00,25.71,25.71,25.65,25.68,33147.632311977715,12.1569,12.1569,12.1285,12.1427,33147.6323
2009-01-23 12:35:00,25.67,25.68,25.6,25.6,24651.810584958217,12.138,12.1427,12.1049,12.1049,24651.8106
2009-01-23 12:40:00,25.6,25.63,25.58,25.6,14206.128133704737,12.1049,12.1191,12.0954,12.1049,14206.1281
2009-01-23 12:45:00,25.59,25.75,25.59,25.73,43314.76323119777,12.1002,12.1758,12.1002,12.1664,43314.7632
2009-01-23 12:50:00,25.72,25.76,25.63,25.64,37604.45682451253,12.1616,12.1806,12.1191,12.1238,37604.4568
2009-01-23 12:55:00,25.63,25.63,25.55,25.62,17270.194986072423,12.1191,12.1191,12.0813,12.1144,17270.195
2009-01-23 13:00:00,25.6,25.69,25.57,25.69,19359.33147632312,12.1049,12.1475,12.0907,12.1475,19359.3315
2009-01-23 13:05:00,25.7,25.71,25.61,25.66,17409.47075208914,12.1522,12.1569,12.1096,12.1333,17409.4708
2009-01-23 13:10:00,25.65,25.79,25.65,25.73,36490.25069637883,12.1285,12.1947,12.1285,12.1664,36490.2507
2009-01-23 13:15:00,25.73,25.9,25.72,25.87,37186.6295264624,12.1664,12.2467,12.1616,12.2326,37186.6295
2009-01-23 13:20:00,25.87,25.88,25.8,25.82,17270.194986072423,12.2326,12.2373,12.1995,12.2089,17270.195
2009-01-23 13:25:00,25.81,25.85,25.75,25.75,26462.395543175488,12.2042,12.2231,12.1758,12.1758,26462.3955
2009-01-23 13:30:00,25.75,25.81,25.73,25.81,33565.45961002786,12.1758,12.2042,12.1664,12.2042,33565.4596
2009-01-23 13:35:00,25.82,25.87,25.81,25.82,43036.21169916435,12.2089,12.2326,12.2042,12.2089,43036.2117
2009-01-23 13:40:00,25.82,25.85,25.8,25.82,24930.362116991644,12.2089,12.2231,12.1995,12.2089,24930.3621
2009-01-23 13:45:00,25.82,25.88,25.82,25.85,25766.01671309192,12.2089,12.2373,12.2089,12.2231,25766.0167
2009-01-23 13:50:00,25.85,25.86,25.78,25.82,22005.57103064067,12.2231,12.2278,12.19,12.2089,22005.571
2009-01-23 13:55:00,25.82,25.91,25.81,25.91,52228.41225626741,12.2089,12.2515,12.2042,12.2515,52228.4123
2009-01-23 14:00:00,25.91,25.91,25.81,25.81,62674.0947075209,12.2515,12.2515,12.2042,12.2042,62674.0947
2009-01-23 14:05:00,25.81,25.87,25.81,25.85,23955.43175487465,12.2042,12.2326,12.2042,12.2231,23955.4318
2009-01-23 14:10:00,25.83,25.89,25.83,25.83,20334.26183844012,12.2137,12.242,12.2137,12.2137,20334.2618
2009-01-23 14:15:00,25.85,25.86,25.82,25.86,11699.1643454039,12.2231,12.2278,12.2089,12.2278,11699.1643
2009-01-23 14:20:00,25.86,25.91,25.83,25.89,49025.06963788301,12.2278,12.2515,12.2137,12.242,49025.0696
2009-01-23 14:25:00,25.89,25.91,25.83,25.83,26044.56824512535,12.242,12.2515,12.2137,12.2137,26044.5682
2009-01-23 14:30:00,25.85,25.86,25.8,25.8,35515.32033426184,12.2231,12.2278,12.1995,12.1995,35515.3203
2009-01-23 14:35:00,25.8,25.85,25.79,25.85,16713.091922005573,12.1995,12.2231,12.1947,12.2231,16713.0919
2009-01-23 14:40:00,25.85,25.94,25.8,25.87,254596.1002785516,12.2231,12.2657,12.1995,12.2326,254596.1003
2009-01-23 14:45:00,25.88,25.96,25.86,25.93,54596.10027855154,12.2373,12.2751,12.2278,12.2609,54596.1003
2009-01-23 14:50:00,25.93,25.93,25.81,25.85,49025.06963788301,12.2609,12.2609,12.2042,12.2231,49025.0696
2009-01-23 14:55:00,25.84,25.86,25.76,25.84,44986.072423398335,12.2184,12.2278,12.1806,12.2184,44986.0724
2009-01-23 15:00:00,25.83,25.91,25.8,25.89,65598.88579387187,12.2137,12.2515,12.1995,12.242,65598.8858
2009-01-23 15:05:00,25.89,25.94,25.85,25.85,52089.1364902507,12.242,12.2657,12.2231,12.2231,52089.1365
2009-01-23 15:10:00,25.84,25.92,25.83,25.85,56545.96100278552,12.2184,12.2562,12.2137,12.2231,56545.961
2009-01-23 15:15:00,25.86,25.89,25.83,25.86,46935.93314763231,12.2278,12.242,12.2137,12.2278,46935.9331
2009-01-23 15:20:00,25.86,25.92,25.84,25.88,39832.86908077994,12.2278,12.2562,12.2184,12.2373,39832.8691
2009-01-23 15:25:00,25.86,25.89,25.78,25.78,35793.87186629527,12.2278,12.242,12.19,12.19,35793.8719
2009-01-23 15:30:00,25.79,25.85,25.78,25.8,65320.33426183844,12.1947,12.2231,12.19,12.1995,65320.3343
2009-01-23 15:35:00,25.8,25.86,25.79,25.8,86908.07799442897,12.1995,12.2278,12.1947,12.1995,86908.078
2009-01-23 15:40:00,25.8,25.84,25.77,25.78,78969.35933147633,12.1995,12.2184,12.1853,12.19,78969.3593
2009-01-23 15:45:00,25.78,25.89,25.76,25.88,82590.52924791086,12.19,12.242,12.1806,12.2373,82590.5292
2009-01-23 15:50:00,25.89,25.95,25.88,25.95,117966.573816156,12.242,12.2704,12.2373,12.2704,117966.5738
2009-01-23 15:55:00,25.95,25.96,25.81,25.83,268245.12534818944,12.2704,12.2751,12.2042,12.2137,268245.1253
2009-01-26 09:30:00,25.87,26.14,25.8,26.08,46378.83008356546,12.2326,12.3602,12.1995,12.3319,46378.8301
2009-01-26 09:35:00,26.1,26.31,26.1,26.3,35654.596100278555,12.3413,12.4406,12.3413,12.4359,35654.5961
2009-01-26 09:40:00,26.31,26.57,26.31,26.52,46378.83008356546,12.4406,12.5636,12.4406,12.5399,46378.8301
2009-01-26 09:45:00,26.54,26.65,26.5,26.51,99164.34540389972,12.5494,12.6014,12.5305,12.5352,99164.3454
2009-01-26 09:50:00,26.51,26.58,26.41,26.57,62952.64623955432,12.5352,12.5683,12.4879,12.5636,62952.6462
2009-01-26 09:55:00,26.57,26.59,26.39,26.57,197353.76044568245,12.5636,12.573,12.4784,12.5636,197353.7604
2009-01-26 10:00:00,26.57,26.58,26.49,26.52,130222.84122562676,12.5636,12.5683,12.5257,12.5399,130222.8412
2009-01-26 10:05:00,26.52,26.59,26.51,26.52,25905.29247910864,12.5399,12.573,12.5352,12.5399,25905.2925
2009-01-26 10:10:00,26.52,26.55,26.44,26.45,16852.367688022285,12.5399,12.5541,12.5021,12.5068,16852.3677
2009-01-26 10:15:00,26.43,26.46,26.42,26.43,21448.46796657382,12.4974,12.5115,12.4926,12.4974,21448.468
2009-01-26 10:20:00,26.42,26.56,26.42,26.56,107242.33983286908,12.4926,12.5588,12.4926,12.5588,107242.3398
2009-01-26 10:25:00,26.56,26.56,26.49,26.49,31754.874651810587,12.5588,12.5588,12.5257,12.5257,31754.8747
2009-01-26 10:30:00,26.49,26.53,26.42,26.44,31058.49582172702,12.5257,12.5446,12.4926,12.5021,31058.4958
2009-01-26 10:35:00,26.44,26.48,26.36,26.47,132869.08077994428,12.5021,12.521,12.4643,12.5163,132869.0808
2009-01-26 10:40:00,26.47,26.55,26.46,26.49,121448.46796657382,12.5163,12.5541,12.5115,12.5257,121448.468
2009-01-26 10:45:00,26.49,26.54,26.46,26.54,23676.880222841228,12.5257,12.5494,12.5115,12.5494,23676.8802
2009-01-26 10:50:00,26.54,26.54,26.52,26.52,11699.1643454039,12.5494,12.5494,12.5399,12.5399,11699.1643
2009-01-26 10:55:00,26.52,26.53,26.47,26.48,22562.674094707523,12.5399,12.5446,12.5163,12.521,22562.6741
2009-01-26 11:00:00,26.47,26.54,26.47,26.52,104596.10027855154,12.5163,12.5494,12.5163,12.5399,104596.1003
2009-01-26 11:05:00,26.52,26.52,26.43,26.44,17130.91922005571,12.5399,12.5399,12.4974,12.5021,17130.9192
2009-01-26 11:10:00,26.45,26.47,26.43,26.43,17130.91922005571,12.5068,12.5163,12.4974,12.4974,17130.9192
2009-01-26 11:15:00,26.43,26.48,26.38,26.39,33286.908077994434,12.4974,12.521,12.4737,12.4784,33286.9081
2009-01-26 11:20:00,26.4,26.42,26.37,26.4,17409.47075208914,12.4832,12.4926,12.469,12.4832,17409.4708
2009-01-26 11:25:00,26.4,26.46,26.39,26.46,20334.26183844012,12.4832,12.5115,12.4784,12.5115,20334.2618
2009-01-26 11:30:00,26.44,26.49,26.44,26.47,17130.91922005571,12.5021,12.5257,12.5021,12.5163,17130.9192
2009-01-26 11:35:00,26.48,26.5,26.46,26.48,29944.28969359332,12.521,12.5305,12.5115,12.521,29944.2897
2009-01-26 11:40:00,26.49,26.49,26.45,26.47,10724.23398328691,12.5257,12.5257,12.5068,12.5163,10724.234
2009-01-26 11:45:00,26.47,26.49,26.44,26.45,34679.66573816156,12.5163,12.5257,12.5021,12.5068,34679.6657
2009-01-26 11:50:00,26.45,26.47,26.43,26.46,10306.406685236769,12.5068,12.5163,12.4974,12.5115,10306.4067
2009-01-26 11:55:00,26.44,26.49,26.44,26.47,11281.337047353762,12.5021,12.5257,12.5021,12.5163,11281.337
2009-01-26 12:00:00,26.47,26.5,26.47,26.49,24094.707520891367,12.5163,12.5305,12.5163,12.5257,24094.7075
2009-01-26 12:05:00,26.48,26.49,26.48,26.48,11142.061281337048,12.521,12.5257,12.521,12.521,11142.0613
2009-01-26 12:10:00,26.48,26.49,26.43,26.44,24373.2590529248,12.521,12.5257,12.4974,12.5021,24373.2591
2009-01-26 12:15:00,26.46,26.47,26.43,26.45,15320.33426183844,12.5115,12.5163,12.4974,12.5068,15320.3343
2009-01-26 12:20:00,26.46,26.5,26.45,26.49,35236.76880222841,12.5115,12.5305,12.5068,12.5257,35236.7688
2009-01-26 12:25:00,26.49,26.51,26.47,26.48,22005.57103064067,12.5257,12.5352,12.5163,12.521,22005.571
2009-01-26 12:30:00,26.49,26.5,26.46,26.48,30083.56545961003,12.5257,12.5305,12.5115,12.521,30083.5655
2009-01-26 12:35:00,26.49,26.49,26.44,26.46,21727.01949860724,12.5257,12.5257,12.5021,12.5115,21727.0195
2009-01-26 12:40:00,26.47,26.47,26.43,26.43,13927.57660167131,12.5163,12.5163,12.4974,12.4974,13927.5766
2009-01-26 12:45:00,26.43,26.49,26.42,26.47,22144.846796657384,12.4974,12.5257,12.4926,12.5163,22144.8468
2009-01-26 12:50:00,26.47,26.51,26.42,26.49,35654.596100278555,12.5163,12.5352,12.4926,12.5257,35654.5961
2009-01-26 12:55:00,26.49,26.5,26.38,26.39,31197.771587743733,12.5257,12.5305,12.4737,12.4784,31197.7716
2009-01-26 13:00:00,26.39,26.41,26.37,26.4,49721.44846796658,12.4784,12.4879,12.469,12.4832,49721.4485
2009-01-26 13:05:00,26.4,26.4,26.25,26.31,56963.78830083566,12.4832,12.4832,12.4122,12.4406,56963.7883
2009-01-26 13:10:00,26.31,26.35,26.26,26.31,21866.29526462396,12.4406,12.4595,12.417,12.4406,21866.2953
2009-01-26 13:15:00,26.31,26.39,26.3,26.35,24651.810584958217,12.4406,12.4784,12.4359,12.4595,24651.8106
2009-01-26 13:20:00,26.35,26.39,26.26,26.39,32869.08077994429,12.4595,12.4784,12.417,12.4784,32869.0808
2009-01-26 13:25:00,26.38,26.39,26.33,26.39,29526.46239554317,12.4737,12.4784,12.4501,12.4784,29526.4624
2009-01-26 13:30:00,26.39,26.39,26.27,26.31,32729.80501392758,12.4784,12.4784,12.4217,12.4406,32729.805
2009-01-26 13:35:00,26.3,26.34,26.28,26.31,34122.56267409471,12.4359,12.4548,12.4264,12.4406,34122.5627
2009-01-26 13:40:00,26.31,26.38,26.3,26.38,20194.9860724234,12.4406,12.4737,12.4359,12.4737,20194.9861
2009-01-26 13:45:00,26.38,26.39,26.33,26.33,23119.777158774374,12.4737,12.4784,12.4501,12.4501,23119.7772
2009-01-26 13:50:00,26.33,26.34,26.2,26.27,27576.601671309192,12.4501,12.4548,12.3886,12.4217,27576.6017
2009-01-26 13:55:00,26.28,26.36,26.28,26.31,20194.9860724234,12.4264,12.4643,12.4264,12.4406,20194.9861
2009-01-26 14:00:00,26.31,26.34,26.26,26.31,47771.58774373259,12.4406,12.4548,12.417,12.4406,47771.5877
2009-01-26 14:05:00,26.31,26.33,26.25,26.27,81476.32311977717,12.4406,12.4501,12.4122,12.4217,81476.3231
2009-01-26 14:10:00,26.29,26.31,26.24,26.31,33844.01114206128,12.4312,12.4406,12.4075,12.4406,33844.0111
2009-01-26 14:15:00,26.31,26.34,26.25,26.34,37186.6295264624,12.4406,12.4548,12.4122,12.4548,37186.6295
2009-01-26 14:20:00,26.34,26.36,26.26,26.31,31615.598885793872,12.4548,12.4643,12.417,12.4406,31615.5989
2009-01-26 14:25:00,26.31,26.31,26.26,26.29,66295.26462395543,12.4406,12.4406,12.417,12.4312,66295.2646
2009-01-26 14:30:00,26.29,26.32,26.29,26.31,36768.802228412256,12.4312,12.4453,12.4312,12.4406,36768.8022
2009-01-26 14:35:00,26.31,26.32,26.28,26.3,14345.403899721448,12.4406,12.4453,12.4264,12.4359,14345.4039
2009-01-26 14:40:00,26.29,26.31,26.2,26.22,24233.98328690808,12.4312,12.4406,12.3886,12.3981,24233.9833
2009-01-26 14:45:00,26.22,26.28,26.21,26.28,38022.28412256268,12.3981,12.4264,12.3933,12.4264,38022.2841
2009-01-26 14:50:00,26.28,26.31,26.28,26.31,28412.25626740948,12.4264,12.4406,12.4264,12.4406,28412.2563
2009-01-26 14:55:00,26.31,26.32,26.28,26.31,38718.66295264624,12.4406,12.4453,12.4264,12.4406,38718.663
2009-01-26 15:00:00,26.31,26.34,26.29,26.3,106685.23676880224,12.4406,12.4548,12.4312,12.4359,106685.2368
2009-01-26 15:05:00,26.31,26.35,26.29,26.34,44568.24512534819,12.4406,12.4595,12.4312,12.4548,44568.2451
2009-01-26 15:10:00,26.34,26.35,26.26,26.27,105153.2033426184,12.4548,12.4595,12.417,12.4217,105153.2033
2009-01-26 15:15:00,26.29,26.3,26.26,26.29,53203.342618384406,12.4312,12.4359,12.417,12.4312,53203.3426
2009-01-26 15:20:00,26.28,26.31,26.27,26.29,103203.3426183844,12.4264,12.4406,12.4217,12.4312,103203.3426
2009-01-26 15:25:00,26.29,26.33,26.27,26.29,105431.75487465182,12.4312,12.4501,12.4217,12.4312,105431.7549
2009-01-26 15:30:00,26.28,26.31,26.26,26.29,84679.66573816157,12.4264,12.4406,12.417,12.4312,84679.6657
2009-01-26 15:35:00,26.29,26.31,26.19,26.19,91922.00557103063,12.4312,12.4406,12.3839,12.3839,91922.0056
2009-01-26 15:40:00,26.2,26.26,26.19,26.24,141225.62674094707,12.3886,12.417,12.3839,12.4075,141225.6267
2009-01-26 15:45:00,26.24,26.29,26.22,26.27,135376.04456824512,12.4075,12.4312,12.3981,12.4217,135376.0446
2009-01-26 15:50:00,26.27,26.34,26.21,26.32,151810.58495821728,12.4217,12.4548,12.3933,12.4453,151810.585
2009-01-26 15:55:00,26.33,26.34,26.21,26.24,123537.60445682453,12.4501,12.4548,12.3933,12.4075,123537.6045
2009-01-27 09:30:00,26.37,26.75,26.37,26.73,84540.38997214485,12.469,12.6487,12.469,12.6392,84540.39
2009-01-27 09:35:00,26.75,26.96,26.73,26.96,96378.83008356548,12.6487,12.748,12.6392,12.748,96378.8301
2009-01-27 09:40:00,26.95,27.07,26.83,27.03,58495.8217270195,12.7432,12.8,12.6865,12.7811,58495.8217
2009-01-27 09:45:00,27.04,27.07,27.0,27.02,41225.62674094708,12.7858,12.8,12.7669,12.7763,41225.6267
2009-01-27 09:50:00,27.0,27.06,26.92,26.94,61420.61281337048,12.7669,12.7953,12.7291,12.7385,61420.6128
2009-01-27 09:55:00,26.95,27.03,26.86,26.91,31615.598885793872,12.7432,12.7811,12.7007,12.7243,31615.5989
2009-01-27 10:00:00,26.88,26.92,26.8,26.84,29108.63509749304,12.7101,12.7291,12.6723,12.6912,29108.6351
2009-01-27 10:05:00,26.83,26.84,26.66,26.66,42896.93593314764,12.6865,12.6912,12.6061,12.6061,42896.9359
2009-01-27 10:10:00,26.66,26.67,26.49,26.49,313370.4735376045,12.6061,12.6108,12.5257,12.5257,313370.4735
2009-01-27 10:15:00,26.51,26.59,26.49,26.52,25487.4651810585,12.5352,12.573,12.5257,12.5399,25487.4652
2009-01-27 10:20:00,26.56,26.6,26.53,26.56,41364.902506963794,12.5588,12.5777,12.5446,12.5588,41364.9025
2009-01-27 10:25:00,26.56,26.7,26.55,26.7,113370.47353760448,12.5588,12.625,12.5541,12.625,113370.4735
2009-01-27 10:30:00,26.7,26.72,26.68,26.69,59470.75208913649,12.625,12.6345,12.6156,12.6203,59470.7521
2009-01-27 10:35:00,26.7,26.72,26.7,26.71,56406.6852367688,12.625,12.6345,12.625,12.6298,56406.6852
2009-01-27 10:40:00,26.71,26.73,26.7,26.71,15181.058495821728,12.6298,12.6392,12.625,12.6298,15181.0585
2009-01-27 10:45:00,26.71,26.72,26.69,26.72,53342.61838440112,12.6298,12.6345,12.6203,12.6345,53342.6184
2009-01-27 10:50:00,26.71,26.72,26.67,26.72,92479.1086350975,12.6298,12.6345,12.6108,12.6345,92479.1086
2009-01-27 10:55:00,26.72,26.73,26.67,26.72,37883.008356545964,12.6345,12.6392,12.6108,12.6345,37883.0084
2009-01-27 11:00:00,26.74,26.75,26.72,26.75,87047.3537604457,12.6439,12.6487,12.6345,12.6487,87047.3538
2009-01-27 11:05:00,26.75,26.76,26.72,26.75,61002.785515320335,12.6487,12.6534,12.6345,12.6487,61002.7855
2009-01-27 11:10:00,26.75,26.78,26.74,26.77,41922.00557103064,12.6487,12.6629,12.6439,12.6581,41922.0056
2009-01-27 11:15:00,26.77,26.8,26.77,26.77,115738.16155988858,12.6581,12.6723,12.6581,12.6581,115738.1616
2009-01-27 11:20:00,26.77,26.79,26.75,26.75,113231.19777158774,12.6581,12.6676,12.6487,12.6487,113231.1978
2009-01-27 11:25:00,26.76,26.9,26.75,26.9,33426.183844011146,12.6534,12.7196,12.6487,12.7196,33426.1838
2009-01-27 11:30:00,26.89,26.96,26.89,26.92,46239.55431754875,12.7149,12.748,12.7149,12.7291,46239.5543
2009-01-27 11:35:00,26.9,26.95,26.9,26.92,38857.93871866296,12.7196,12.7432,12.7196,12.7291,38857.9387
2009-01-27 11:40:00,26.92,26.92,26.88,26.92,11838.440111420614,12.7291,12.7291,12.7101,12.7291,11838.4401
2009-01-27 11:45:00,26.92,26.94,26.91,26.92,9052.924791086352,12.7291,12.7385,12.7243,12.7291,9052.9248
2009-01-27 11:50:00,26.91,26.94,26.89,26.9,10584.958217270196,12.7243,12.7385,12.7149,12.7196,10584.9582
2009-01-27 11:55:00,26.9,26.91,26.87,26.87,8913.649025069639,12.7196,12.7243,12.7054,12.7054,8913.649
2009-01-27 12:00:00,26.87,26.92,26.85,26.92,12256.267409470753,12.7054,12.7291,12.696,12.7291,12256.2674
2009-01-27 12:05:00,26.92,26.93,26.9,26.91,22562.674094707523,12.7291,12.7338,12.7196,12.7243,22562.6741
2009-01-27 12:10:00,26.92,26.95,26.9,26.94,25626.74094707521,12.7291,12.7432,12.7196,12.7385,25626.7409
2009-01-27 12:15:00,26.93,27.11,26.93,27.11,36490.25069637883,12.7338,12.8189,12.7338,12.8189,36490.2507
2009-01-27 12:20:00,27.12,27.13,27.1,27.12,13927.57660167131,12.8236,12.8284,12.8142,12.8236,13927.5766
2009-01-27 12:25:00,27.11,27.25,27.11,27.21,20891.364902506964,12.8189,12.8851,12.8189,12.8662,20891.3649
2009-01-27 12:30:00,27.22,27.23,27.14,27.17,37047.35376044569,12.8709,12.8756,12.8331,12.8473,37047.3538
2009-01-27 12:35:00,27.18,27.18,27.15,27.18,8495.821727019498,12.852,12.852,12.8378,12.852,8495.8217
2009-01-27 12:40:00,27.18,27.27,27.18,27.21,18245.125348189416,12.852,12.8946,12.852,12.8662,18245.1253
2009-01-27 12:45:00,27.21,27.21,27.16,27.2,11142.061281337048,12.8662,12.8662,12.8425,12.8615,11142.0613
2009-01-27 12:50:00,27.18,27.23,27.17,27.2,9749.303621169916,12.852,12.8756,12.8473,12.8615,9749.3036
2009-01-27 12:55:00,27.2,27.21,27.17,27.19,12116.99164345404,12.8615,12.8662,12.8473,12.8567,12116.9916
2009-01-27 13:00:00,27.18,27.21,27.11,27.11,20473.537604456826,12.852,12.8662,12.8189,12.8189,20473.5376
2009-01-27 13:05:00,27.11,27.11,27.03,27.05,9888.57938718663,12.8189,12.8189,12.7811,12.7905,9888.5794
2009-01-27 13:10:00,27.06,27.11,27.05,27.08,13231.197771587744,12.7953,12.8189,12.7905,12.8047,13231.1978
2009-01-27 13:15:00,27.08,27.08,27.03,27.03,15598.885793871868,12.8047,12.8047,12.7811,12.7811,15598.8858
2009-01-27 13:20:00,27.03,27.16,27.02,27.16,23537.604456824512,12.7811,12.8425,12.7763,12.8425,23537.6045
2009-01-27 13:25:00,27.17,27.17,27.02,27.04,50278.55153203343,12.8473,12.8473,12.7763,12.7858,50278.5515
2009-01-27 13:30:00,27.02,27.04,26.98,26.98,16016.713091922007,12.7763,12.7858,12.7574,12.7574,16016.7131
2009-01-27 13:35:00,26.98,27.05,26.98,27.01,18384.401114206128,12.7574,12.7905,12.7574,12.7716,18384.4011
2009-01-27 13:40:00,27.02,27.1,27.02,27.08,20752.089136490253,12.7763,12.8142,12.7763,12.8047,20752.0891
2009-01-27 13:45:00,27.08,27.08,26.98,26.98,33008.356545961,12.8047,12.8047,12.7574,12.7574,33008.3565
2009-01-27 13:50:00,26.99,27.0,26.98,26.98,29387.186629526463,12.7622,12.7669,12.7574,12.7574,29387.1866
2009-01-27 13:55:00,26.99,27.0,26.97,26.98,39693.59331476323,12.7622,12.7669,12.7527,12.7574,39693.5933
2009-01-27 14:00:00,26.98,26.99,26.92,26.93,49582.172701949865,12.7574,12.7622,12.7291,12.7338,49582.1727
2009-01-27 14:05:00,26.93,26.95,26.86,26.9,31476.32311977716,12.7338,12.7432,12.7007,12.7196,31476.3231
2009-01-27 14:10:00,26.9,26.92,26.87,26.87,33844.01114206128,12.7196,12.7291,12.7054,12.7054,33844.0111
2009-01-27 14:15:00,26.86,26.95,26.85,26.93,31337.04735376045,12.7007,12.7432,12.696,12.7338,31337.0474
2009-01-27 14:20:00,26.93,26.94,26.83,26.85,44846.796657381616,12.7338,12.7385,12.6865,12.696,44846.7967
2009-01-27 14:25:00,26.85,26.89,26.85,26.87,39136.490250696384,12.696,12.7149,12.696,12.7054,39136.4903
2009-01-27 14:30:00,26.87,26.92,26.85,26.9,30779.944289693594,12.7054,12.7291,12.696,12.7196,30779.9443
2009-01-27 14:35:00,26.91,26.98,26.91,26.92,66155.98885793872,12.7243,12.7574,12.7243,12.7291,66155.9889
2009-01-27 14:40:00,26.92,26.95,26.92,26.92,19637.883008356548,12.7291,12.7432,12.7291,12.7291,19637.883
2009-01-27 14:45:00,26.93,26.95,26.9,26.95,20891.364902506964,12.7338,12.7432,12.7196,12.7432,20891.3649
2009-01-27 14:50:00,26.95,26.98,26.9,26.91,28551.532033426185,12.7432,12.7574,12.7196,12.7243,28551.532
2009-01-27 14:55:00,26.92,26.93,26.9,26.91,20055.710306406687,12.7291,12.7338,12.7196,12.7243,20055.7103
2009-01-27 15:00:00,26.9,26.94,26.83,26.9,68802.22841225627,12.7196,12.7385,12.6865,12.7196,68802.2284
2009-01-27 15:05:00,26.9,26.92,26.86,26.9,65041.78272980502,12.7196,12.7291,12.7007,12.7196,65041.7827
2009-01-27 15:10:00,26.92,26.93,26.89,26.93,66295.26462395543,12.7291,12.7338,12.7149,12.7338,66295.2646
2009-01-27 15:15:00,26.92,26.96,26.92,26.95,46796.6573816156,12.7291,12.748,12.7291,12.7432,46796.6574
2009-01-27 15:20:00,26.95,27.0,26.92,26.95,59192.20055710307,12.7432,12.7669,12.7291,12.7432,59192.2006
2009-01-27 15:25:00,26.94,27.02,26.92,26.95,60167.13091922006,12.7385,12.7763,12.7291,12.7432,60167.1309
2009-01-27 15:30:00,26.95,26.95,26.86,26.87,106406.6852367688,12.7432,12.7432,12.7007,12.7054,106406.6852
2009-01-27 15:35:00,26.87,26.87,26.82,26.87,54735.37604456825,12.7054,12.7054,12.6818,12.7054,54735.376
2009-01-27 15:40:00,26.88,26.88,26.83,26.87,44011.14206128134,12.7101,12.7101,12.6865,12.7054,44011.1421
2009-01-27 15:45:00,26.86,26.88,26.81,26.88,108356.5459610028,12.7007,12.7101,12.677,12.7101,108356.546
2009-01-27 15:50:00,26.88,26.95,26.87,26.93,198467.96657381617,12.7101,12.7432,12.7054,12.7338,198467.9666
2009-01-27 15:55:00,26.93,26.97,26.9,26.9,224094.7075208914,12.7338,12.7527,12.7196,12.7196,224094.7075
2009-01-28 09:30:00,27.5,28.18,27.34,28.05,191922.00557103063,13.0033,13.3248,12.9277,13.2634,191922.0056
2009-01-28 09:35:00,28.04,28.05,27.6,27.69,90389.9721448468,13.2586,13.2634,13.0506,13.0931,90389.9721
2009-01-28 09:40:00,27.69,27.86,27.62,27.63,58913.64902506965,13.0931,13.1735,13.06,13.0648,58913.649
2009-01-28 09:45:00,27.62,27.84,27.62,27.84,73259.05292479109,13.06,13.1641,13.06,13.1641,73259.0529
2009-01-28 09:50:00,27.84,27.99,27.82,27.82,88857.93871866296,13.1641,13.235,13.1546,13.1546,88857.9387
2009-01-28 09:55:00,27.82,27.87,27.74,27.75,30083.56545961003,13.1546,13.1783,13.1168,13.1215,30083.5655
2009-01-28 10:00:00,27.74,27.77,27.64,27.66,25905.29247910864,13.1168,13.131,13.0695,13.079,25905.2925
2009-01-28 10:05:00,27.66,27.73,27.65,27.69,35097.4930362117,13.079,13.1121,13.0742,13.0931,35097.493
2009-01-28 10:10:00,27.7,27.73,27.7,27.71,28551.532033426185,13.0979,13.1121,13.0979,13.1026,28551.532
2009-01-28 10:15:00,27.71,27.73,27.67,27.69,41504.178272980505,13.1026,13.1121,13.0837,13.0931,41504.1783
2009-01-28 10:20:00,27.69,27.69,27.61,27.62,76880.22284122564,13.0931,13.0931,13.0553,13.06,76880.2228
2009-01-28 10:25:00,27.63,27.64,27.59,27.64,24373.2590529248,13.0648,13.0695,13.0459,13.0695,24373.2591
2009-01-28 10:30:00,27.64,27.7,27.64,27.66,59749.30362116992,13.0695,13.0979,13.0695,13.079,59749.3036
2009-01-28 10:35:00,27.66,27.75,27.66,27.75,48328.690807799445,13.079,13.1215,13.079,13.1215,48328.6908
2009-01-28 10:40:00,27.76,27.83,27.76,27.8,46518.10584958218,13.1262,13.1593,13.1262,13.1452,46518.1058
2009-01-28 10:45:00,27.82,27.84,27.77,27.79,43314.76323119777,13.1546,13.1641,13.131,13.1404,43314.7632
2009-01-28 10:50:00,27.79,27.79,27.74,27.77,31197.771587743733,13.1404,13.1404,13.1168,13.131,31197.7716
2009-01-28 10:55:00,27.77,27.79,27.75,27.77,22284.122562674096,13.131,13.1404,13.1215,13.131,22284.1226
2009-01-28 11:00:00,27.77,27.86,27.77,27.85,75069.63788300836,13.131,13.1735,13.131,13.1688,75069.6379
2009-01-28 11:05:00,27.84,27.88,27.82,27.87,49860.72423398329,13.1641,13.183,13.1546,13.1783,49860.7242
2009-01-28 11:10:00,27.87,27.89,27.79,27.81,42061.28133704736,13.1783,13.1877,13.1404,13.1499,42061.2813
2009-01-28 11:15:00,27.81,27.82,27.79,27.8,39275.766016713096,13.1499,13.1546,13.1404,13.1452,39275.766
2009-01-28 11:20:00,27.79,27.84,27.79,27.83,40250.696378830085,13.1404,13.1641,13.1404,13.1593,40250.6964
2009-01-28 11:25:00,27.82,27.84,27.8,27.82,23676.880222841228,13.1546,13.1641,13.1452,13.1546,23676.8802
2009-01-28 11:30:00,27.82,27.86,27.8,27.84,21727.01949860724,13.1546,13.1735,13.1452,13.1641,21727.0195
2009-01-28 11:35:00,27.84,27.87,27.78,27.79,19359.33147632312,13.1641,13.1783,13.1357,13.1404,19359.3315
2009-01-28 11:40:00,27.79,27.82,27.71,27.72,22980.501392757666,13.1404,13.1546,13.1026,13.1073,22980.5014
2009-01-28 11:45:00,27.73,27.74,27.66,27.69,14066.852367688023,13.1121,13.1168,13.079,13.0931,14066.8524
2009-01-28 11:50:00,27.7,27.77,27.7,27.75,13091.922005571032,13.0979,13.131,13.0979,13.1215,13091.922
2009-01-28 11:55:00,27.77,27.79,27.76,27.76,7381.615598885794,13.131,13.1404,13.1262,13.1262,7381.6156
2009-01-28 12:00:00,27.77,27.78,27.73,27.78,6824.512534818942,13.131,13.1357,13.1121,13.1357,6824.5125
2009-01-28 12:05:00,27.79,27.81,27.77,27.81,7103.064066852368,13.1404,13.1499,13.131,13.1499,7103.0641
2009-01-28 12:10:00,27.82,27.84,27.79,27.84,15320.33426183844,13.1546,13.1641,13.1404,13.1641,15320.3343
2009-01-28 12:15:00,27.84,27.84,27.82,27.84,12534.81894150418,13.1641,13.1641,13.1546,13.1641,12534.8189
2009-01-28 12:20:00,27.84,27.88,27.83,27.84,15041.782729805014,13.1641,13.183,13.1593,13.1641,15041.7827
2009-01-28 12:25:00,27.84,27.85,27.82,27.85,9749.303621169916,13.1641,13.1688,13.1546,13.1688,9749.3036
2009-01-28 12:30:00,27.85,27.87,27.84,27.85,10167.130919220055,13.1688,13.1783,13.1641,13.1688,10167.1309
2009-01-28 12:35:00,27.86,27.89,27.84,27.86,14345.403899721448,13.1735,13.1877,13.1641,13.1735,14345.4039
2009-01-28 12:40:00,27.86,27.88,27.85,27.87,7938.718662952647,13.1735,13.183,13.1688,13.1783,7938.7187
2009-01-28 12:45:00,27.87,27.9,27.87,27.88,9470.752089136491,13.1783,13.1924,13.1783,13.183,9470.7521
2009-01-28 12:50:00,27.88,27.9,27.87,27.88,12674.094707520891,13.183,13.1924,13.1783,13.183,12674.0947
2009-01-28 12:55:00,27.88,27.88,27.84,27.86,31476.32311977716,13.183,13.183,13.1641,13.1735,31476.3231
2009-01-28 13:00:00,27.87,27.87,27.84,27.87,21587.74373259053,13.1783,13.1783,13.1641,13.1783,21587.7437
2009-01-28 13:05:00,27.87,27.9,27.85,27.87,26323.119777158776,13.1783,13.1924,13.1688,13.1783,26323.1198
2009-01-28 13:10:00,27.87,27.89,27.85,27.87,91086.35097493036,13.1783,13.1877,13.1688,13.1783,91086.351
2009-01-28 13:15:00,27.87,27.88,27.85,27.86,34261.83844011142,13.1783,13.183,13.1688,13.1735,34261.8384
2009-01-28 13:20:00,27.86,27.92,27.86,27.91,23537.604456824512,13.1735,13.2019,13.1735,13.1972,23537.6045
2009-01-28 13:25:00,27.91,27.97,27.9,27.96,16155.98885793872,13.1972,13.2255,13.1924,13.2208,16155.9889
2009-01-28 13:30:00,27.96,28.04,27.94,28.01,64484.67966573816,13.2208,13.2586,13.2114,13.2445,64484.6797
2009-01-28 13:35:00,28.01,28.05,27.99,28.01,35097.4930362117,13.2445,13.2634,13.235,13.2445,35097.493
2009-01-28 13:40:00,28.02,28.09,28.01,28.08,26044.56824512535,13.2492,13.2823,13.2445,13.2776,26044.5682
2009-01-28 13:45:00,28.09,28.11,28.07,28.1,23398.3286908078,13.2823,13.2917,13.2728,13.287,23398.3287
2009-01-28 13:50:00,28.11,28.14,28.02,28.06,22841.225626740947,13.2917,13.3059,13.2492,13.2681,22841.2256
2009-01-28 13:55:00,28.05,28.09,28.05,28.07,21030.64066852368,13.2634,13.2823,13.2634,13.2728,21030.6407
2009-01-28 14:00:00,28.07,28.09,27.99,27.99,23119.777158774374,13.2728,13.2823,13.235,13.235,23119.7772
2009-01-28 14:05:00,27.99,28.02,27.98,28.02,15877.437325905294,13.235,13.2492,13.2303,13.2492,15877.4373
2009-01-28 14:10:00,28.0,28.2,28.0,28.16,42479.108635097495,13.2397,13.3343,13.2397,13.3154,42479.1086
2009-01-28 14:15:00,28.15,28.22,28.04,28.16,63927.57660167131,13.3107,13.3438,13.2586,13.3154,63927.5766
2009-01-28 14:20:00,28.15,28.22,28.1,28.14,49303.621169916434,13.3107,13.3438,13.287,13.3059,49303.6212
2009-01-28 14:25:00,28.11,28.17,28.07,28.16,36072.42339832869,13.2917,13.3201,13.2728,13.3154,36072.4234
2009-01-28 14:30:00,28.16,28.2,28.1,28.19,75766.01671309193,13.3154,13.3343,13.287,13.3296,75766.0167
2009-01-28 14:35:00,28.18,28.22,28.14,28.22,45682.45125348189,13.3248,13.3438,13.3059,13.3438,45682.4513
2009-01-28 14:40:00,28.22,28.25,28.18,28.21,37883.008356545964,13.3438,13.3579,13.3248,13.339,37883.0084
2009-01-28 14:45:00,28.2,28.23,28.17,28.2,39832.86908077994,13.3343,13.3485,13.3201,13.3343,39832.8691
2009-01-28 14:50:00,28.2,28.2,28.16,28.17,33704.73537604457,13.3343,13.3343,13.3154,13.3201,33704.7354
2009-01-28 14:55:00,28.19,28.27,28.15,28.26,132033.426183844,13.3296,13.3674,13.3107,13.3627,132033.4262
2009-01-28 15:00:00,28.26,28.29,28.18,28.2,56128.13370473538,13.3627,13.3769,13.3248,13.3343,56128.1337
2009-01-28 15:05:00,28.2,28.22,28.07,28.17,96378.83008356548,13.3343,13.3438,13.2728,13.3201,96378.8301
2009-01-28 15:10:00,28.17,28.19,28.14,28.16,93871.86629526464,13.3201,13.3296,13.3059,13.3154,93871.8663
2009-01-28 15:15:00,28.15,28.21,28.14,28.19,69637.88300835656,13.3107,13.339,13.3059,13.3296,69637.883
2009-01-28 15:20:00,28.18,28.2,28.12,28.18,110724.23398328692,13.3248,13.3343,13.2965,13.3248,110724.234
2009-01-28 15:25:00,28.17,28.17,28.15,28.15,109888.57938718663,13.3201,13.3201,13.3107,13.3107,109888.5794
2009-01-28 15:30:00,28.15,28.16,28.08,28.1,116434.54038997216,13.3107,13.3154,13.2776,13.287,116434.5404
2009-01-28 15:35:00,28.1,28.15,28.07,28.08,77019.49860724235,13.287,13.3107,13.2728,13.2776,77019.4986
2009-01-28 15:40:00,28.08,28.14,28.08,28.12,124233.98328690809,13.2776,13.3059,13.2776,13.2965,124233.9833
2009-01-28 15:45:00,28.13,28.18,28.11,28.15,77855.15320334262,13.3012,13.3248,13.2917,13.3107,77855.1532
2009-01-28 15:50:00,28.15,28.17,28.12,28.13,132590.52924791086,13.3107,13.3201,13.2965,13.3012,132590.5292
2009-01-28 15:55:00,28.13,28.17,28.12,28.17,179944.28969359334,13.3012,13.3201,13.2965,13.3201,179944.2897
2009-01-29 09:30:00,27.74,28.2,27.59,28.2,54874.65181058496,13.1168,13.3343,13.0459,13.3343,54874.6518
2009-01-29 09:35:00,28.21,28.24,27.89,28.05,84401.11420612814,13.339,13.3532,13.1877,13.2634,84401.1142
2009-01-29 09:40:00,28.05,28.12,28.01,28.04,26462.395543175488,13.2634,13.2965,13.2445,13.2586,26462.3955
2009-01-29 09:45:00,28.05,28.09,27.98,28.02,33983.28690807799,13.2634,13.2823,13.2303,13.2492,33983.2869
2009-01-29 09:50:00,28.02,28.1,27.98,28.0,46935.93314763231,13.2492,13.287,13.2303,13.2397,46935.9331
2009-01-29 09:55:00,27.98,28.01,27.89,27.93,42757.66016713092,13.2303,13.2445,13.1877,13.2066,42757.6602
2009-01-29 10:00:00,27.92,28.01,27.89,27.94,60306.40668523677,13.2019,13.2445,13.1877,13.2114,60306.4067
2009-01-29 10:05:00,27.97,28.0,27.85,27.86,53899.72144846797,13.2255,13.2397,13.1688,13.1735,53899.7214
2009-01-29 10:10:00,27.87,27.94,27.84,27.9,61142.06128133705,13.1783,13.2114,13.1641,13.1924,61142.0613
2009-01-29 10:15:00,27.9,27.93,27.84,27.86,38857.93871866296,13.1924,13.2066,13.1641,13.1735,38857.9387
2009-01-29 10:20:00,27.84,27.87,27.82,27.83,51949.86072423399,13.1641,13.1783,13.1546,13.1593,51949.8607
2009-01-29 10:25:00,27.83,27.89,27.82,27.86,25487.4651810585,13.1593,13.1877,13.1546,13.1735,25487.4652
2009-01-29 10:30:00,27.86,27.86,27.75,27.8,49303.621169916434,13.1735,13.1735,13.1215,13.1452,49303.6212
2009-01-29 10:35:00,27.8,27.82,27.75,27.77,23259.05292479109,13.1452,13.1546,13.1215,13.131,23259.0529
2009-01-29 10:40:00,27.77,27.79,27.75,27.78,60027.85515320335,13.131,13.1404,13.1215,13.1357,60027.8552
2009-01-29 10:45:00,27.79,27.79,27.66,27.69,30222.841225626744,13.1404,13.1404,13.079,13.0931,30222.8412
2009-01-29 10:50:00,27.69,27.71,27.67,27.71,18245.125348189416,13.0931,13.1026,13.0837,13.1026,18245.1253
2009-01-29 10:55:00,27.7,27.78,27.66,27.76,22284.122562674096,13.0979,13.1357,13.079,13.1262,22284.1226
2009-01-29 11:00:00,27.77,27.77,27.64,27.64,72841.22562674095,13.131,13.131,13.0695,13.0695,72841.2256
2009-01-29 11:05:00,27.65,27.67,27.61,27.64,35654.596100278555,13.0742,13.0837,13.0553,13.0695,35654.5961
2009-01-29 11:10:00,27.64,27.66,27.59,27.64,33426.183844011146,13.0695,13.079,13.0459,13.0695,33426.1838
2009-01-29 11:15:00,27.64,27.64,27.6,27.61,45403.89972144847,13.0695,13.0695,13.0506,13.0553,45403.8997
2009-01-29 11:20:00,27.61,27.77,27.61,27.63,117270.19498607244,13.0553,13.131,13.0553,13.0648,117270.195
2009-01-29 11:25:00,27.63,27.64,27.51,27.52,36350.97493036212,13.0648,13.0695,13.008,13.0128,36350.9749
2009-01-29 11:30:00,27.51,27.54,27.49,27.51,29526.46239554317,13.008,13.0222,12.9986,13.008,29526.4624
2009-01-29 11:35:00,27.49,27.51,27.43,27.43,21169.91643454039,12.9986,13.008,12.9702,12.9702,21169.9164
2009-01-29 11:40:00,27.44,27.5,27.41,27.41,20334.26183844012,12.9749,13.0033,12.9607,12.9607,20334.2618
2009-01-29 11:45:00,27.42,27.47,27.37,27.4,28272.98050139276,12.9655,12.9891,12.9418,12.956,28272.9805
2009-01-29 11:50:00,27.41,27.44,27.35,27.43,17688.022284122562,12.9607,12.9749,12.9324,12.9702,17688.0223
2009-01-29 11:55:00,27.42,27.45,27.39,27.43,23955.43175487465,12.9655,12.9797,12.9513,12.9702,23955.4318
2009-01-29 12:00:00,27.41,27.43,27.33,27.37,22144.846796657384,12.9607,12.9702,12.9229,12.9418,22144.8468
2009-01-29 12:05:00,27.36,27.38,27.3,27.33,23676.880222841228,12.9371,12.9466,12.9087,12.9229,23676.8802
2009-01-29 12:10:00,27.34,27.49,27.33,27.48,65041.78272980502,12.9277,12.9986,12.9229,12.9938,65041.7827
2009-01-29 12:15:00,27.47,27.51,27.47,27.51,16295.264623955432,12.9891,13.008,12.9891,13.008,16295.2646
2009-01-29 12:20:00,27.52,27.54,27.47,27.49,14763.231197771587,13.0128,13.0222,12.9891,12.9986,14763.2312
2009-01-29 12:25:00,27.47,27.55,27.47,27.55,16713.091922005573,12.9891,13.0269,12.9891,13.0269,16713.0919
2009-01-29 12:30:00,27.54,27.63,27.54,27.62,20473.537604456826,13.0222,13.0648,13.0222,13.06,20473.5376
2009-01-29 12:35:00,27.63,27.64,27.54,27.54,24094.707520891367,13.0648,13.0695,13.0222,13.0222,24094.7075
2009-01-29 12:40:00,27.56,27.57,27.51,27.57,25208.91364902507,13.0317,13.0364,13.008,13.0364,25208.9136
2009-01-29 12:45:00,27.56,27.57,27.52,27.54,19916.43454038997,13.0317,13.0364,13.0128,13.0222,19916.4345
2009-01-29 12:50:00,27.53,27.55,27.47,27.47,17827.298050139278,13.0175,13.0269,12.9891,12.9891,17827.2981
2009-01-29 12:55:00,27.46,27.47,27.31,27.33,23398.3286908078,12.9844,12.9891,12.9135,12.9229,23398.3287
2009-01-29 13:00:00,27.34,27.35,27.3,27.32,10167.130919220055,12.9277,12.9324,12.9087,12.9182,10167.1309
2009-01-29 13:05:00,27.3,27.31,27.28,27.28,15320.33426183844,12.9087,12.9135,12.8993,12.8993,15320.3343
2009-01-29 13:10:00,27.28,27.32,27.28,27.28,46378.83008356546,12.8993,12.9182,12.8993,12.8993,46378.8301
2009-01-29 13:15:00,27.29,27.29,27.23,27.26,36350.97493036212,12.904,12.904,12.8756,12.8898,36350.9749
2009-01-29 13:20:00,27.26,27.26,27.22,27.23,13788.300835654596,12.8898,12.8898,12.8709,12.8756,13788.3008
2009-01-29 13:25:00,27.23,27.28,27.21,27.25,19080.77994428969,12.8756,12.8993,12.8662,12.8851,19080.7799
2009-01-29 13:30:00,27.26,27.27,27.21,27.21,15459.610027855157,12.8898,12.8946,12.8662,12.8662,15459.61
2009-01-29 13:35:00,27.21,27.21,27.12,27.13,19359.33147632312,12.8662,12.8662,12.8236,12.8284,19359.3315
2009-01-29 13:40:00,27.13,27.21,27.12,27.15,19777.15877437326,12.8284,12.8662,12.8236,12.8378,19777.1588
2009-01-29 13:45:00,27.15,27.19,27.14,27.15,25208.91364902507,12.8378,12.8567,12.8331,12.8378,25208.9136
2009-01-29 13:50:00,27.15,27.15,27.1,27.11,22005.57103064067,12.8378,12.8378,12.8142,12.8189,22005.571
2009-01-29 13:55:00,27.13,27.15,27.1,27.13,16713.091922005573,12.8284,12.8378,12.8142,12.8284,16713.0919
2009-01-29 14:00:00,27.15,27.18,27.13,27.15,13788.300835654596,12.8378,12.852,12.8284,12.8378,13788.3008
2009-01-29 14:05:00,27.15,27.22,27.15,27.16,20752.089136490253,12.8378,12.8709,12.8378,12.8425,20752.0891
2009-01-29 14:10:00,27.16,27.26,27.16,27.24,25069.63788300836,12.8425,12.8898,12.8425,12.8804,25069.6379
2009-01-29 14:15:00,27.25,27.26,27.21,27.23,22284.122562674096,12.8851,12.8898,12.8662,12.8756,22284.1226
2009-01-29 14:20:00,27.22,27.25,27.2,27.21,26462.395543175488,12.8709,12.8851,12.8615,12.8662,26462.3955
2009-01-29 14:25:00,27.21,27.28,27.21,27.28,22284.122562674096,12.8662,12.8993,12.8662,12.8993,22284.1226
2009-01-29 14:30:00,27.26,27.28,27.23,27.24,19080.77994428969,12.8898,12.8993,12.8756,12.8804,19080.7799
2009-01-29 14:35:00,27.25,27.26,27.21,27.22,34540.38997214485,12.8851,12.8898,12.8662,12.8709,34540.39
2009-01-29 14:40:00,27.21,27.28,27.21,27.26,31615.598885793872,12.8662,12.8993,12.8662,12.8898,31615.5989
2009-01-29 14:45:00,27.26,27.26,27.21,27.23,15320.33426183844,12.8898,12.8898,12.8662,12.8756,15320.3343
2009-01-29 14:50:00,27.23,27.26,27.23,27.26,14484.679665738162,12.8756,12.8898,12.8756,12.8898,14484.6797
2009-01-29 14:55:00,27.26,27.29,27.21,27.22,29108.63509749304,12.8898,12.904,12.8662,12.8709,29108.6351
2009-01-29 15:00:00,27.23,27.38,27.23,27.36,38300.8356545961,12.8756,12.9466,12.8756,12.9371,38300.8357
2009-01-29 15:05:00,27.36,27.38,27.33,27.38,32590.529247910865,12.9371,12.9466,12.9229,12.9466,32590.5292
2009-01-29 15:10:00,27.38,27.38,27.33,27.37,37883.008356545964,12.9466,12.9466,12.9229,12.9418,37883.0084
2009-01-29 15:15:00,27.37,27.37,27.34,27.35,28969.359331476324,12.9418,12.9418,12.9277,12.9324,28969.3593
2009-01-29 15:20:00,27.35,27.36,27.27,27.28,33565.45961002786,12.9324,12.9371,12.8946,12.8993,33565.4596
2009-01-29 15:25:00,27.27,27.27,27.22,27.23,28830.08356545961,12.8946,12.8946,12.8709,12.8756,28830.0836
2009-01-29 15:30:00,27.22,27.26,27.13,27.14,61002.785515320335,12.8709,12.8898,12.8284,12.8331,61002.7855
2009-01-29 15:35:00,27.13,27.18,27.12,27.17,47353.760445682456,12.8284,12.852,12.8236,12.8473,47353.7604
2009-01-29 15:40:00,27.18,27.29,27.17,27.28,71448.46796657382,12.852,12.904,12.8473,12.8993,71448.468
2009-01-29 15:45:00,27.28,27.28,27.19,27.22,62813.37047353761,12.8993,12.8993,12.8567,12.8709,62813.3705
2009-01-29 15:50:00,27.21,27.23,27.17,27.21,67827.29805013927,12.8662,12.8756,12.8473,12.8662,67827.2981
2009-01-29 15:55:00,27.2,27.21,27.16,27.18,88579.38718662954,12.8615,12.8662,12.8425,12.852,88579.3872
2009-01-30 09:30:00,27.1,27.26,27.0,27.17,50696.378830083566,12.8142,12.8898,12.7669,12.8473,50696.3788
2009-01-30 09:35:00,27.15,27.28,27.11,27.14,33286.908077994434,12.8378,12.8993,12.8189,12.8331,33286.9081
2009-01-30 09:40:00,27.16,27.18,27.1,27.13,14623.955431754875,12.8425,12.852,12.8142,12.8284,14623.9554
2009-01-30 09:45:00,27.1,27.14,27.1,27.12,16155.98885793872,12.8142,12.8331,12.8142,12.8236,16155.9889
2009-01-30 09:50:00,27.1,27.12,27.04,27.09,38440.11142061282,12.8142,12.8236,12.7858,12.8094,38440.1114
2009-01-30 09:55:00,27.1,27.11,26.93,26.95,53342.61838440112,12.8142,12.8189,12.7338,12.7432,53342.6184
2009-01-30 10:00:00,26.95,27.03,26.95,26.98,42339.83286908078,12.7432,12.7811,12.7432,12.7574,42339.8329
2009-01-30 10:05:00,26.99,27.0,26.92,26.93,22423.398328690808,12.7622,12.7669,12.7291,12.7338,22423.3983
2009-01-30 10:10:00,26.92,26.95,26.92,26.92,27715.877437325908,12.7291,12.7432,12.7291,12.7291,27715.8774
2009-01-30 10:15:00,26.92,27.0,26.92,26.98,22144.846796657384,12.7291,12.7669,12.7291,12.7574,22144.8468
2009-01-30 10:20:00,26.96,27.02,26.95,26.95,18941.504178272982,12.748,12.7763,12.7432,12.7432,18941.5042
2009-01-30 10:25:00,26.95,26.96,26.92,26.93,33286.908077994434,12.7432,12.748,12.7291,12.7338,33286.9081
2009-01-30 10:30:00,26.92,26.96,26.76,26.76,39554.31754874652,12.7291,12.748,12.6534,12.6534,39554.3175
2009-01-30 10:35:00,26.76,26.79,26.72,26.72,22980.501392757666,12.6534,12.6676,12.6345,12.6345,22980.5014
2009-01-30 10:40:00,26.72,26.76,26.68,26.74,25905.29247910864,12.6345,12.6534,12.6156,12.6439,25905.2925
2009-01-30 10:45:00,26.76,26.77,26.71,26.74,8635.097493036212,12.6534,12.6581,12.6298,12.6439,8635.0975
2009-01-30 10:50:00,26.75,26.87,26.7,26.87,35097.4930362117,12.6487,12.7054,12.625,12.7054,35097.493
2009-01-30 10:55:00,26.87,26.95,26.87,26.87,38718.66295264624,12.7054,12.7432,12.7054,12.7054,38718.663
2009-01-30 11:00:00,26.85,26.92,26.85,26.87,18384.401114206128,12.696,12.7291,12.696,12.7054,18384.4011
2009-01-30 11:05:00,26.87,27.0,26.84,26.97,44150.41782729805,12.7054,12.7669,12.6912,12.7527,44150.4178
2009-01-30 11:10:00,26.98,26.98,26.93,26.97,31197.771587743733,12.7574,12.7574,12.7338,12.7527,31197.7716
2009-01-30 11:15:00,26.97,26.98,26.96,26.97,45821.72701949861,12.7527,12.7574,12.748,12.7527,45821.727
2009-01-30 11:20:00,26.96,26.98,26.95,26.96,31197.771587743733,12.748,12.7574,12.7432,12.748,31197.7716
2009-01-30 11:25:00,26.96,27.0,26.95,26.98,53621.16991643454,12.748,12.7669,12.7432,12.7574,53621.1699
2009-01-30 11:30:00,26.98,26.99,26.96,26.97,21587.74373259053,12.7574,12.7622,12.748,12.7527,21587.7437
2009-01-30 11:35:00,26.97,26.98,26.95,26.97,19359.33147632312,12.7527,12.7574,12.7432,12.7527,19359.3315
2009-01-30 11:40:00,26.97,27.03,26.97,27.02,17270.194986072423,12.7527,12.7811,12.7527,12.7763,17270.195
2009-01-30 11:45:00,27.03,27.11,27.0,27.11,20194.9860724234,12.7811,12.8189,12.7669,12.8189,20194.9861
2009-01-30 11:50:00,27.11,27.13,27.1,27.13,11699.1643454039,12.8189,12.8284,12.8142,12.8284,11699.1643
2009-01-30 11:55:00,27.13,27.14,27.1,27.1,13927.57660167131,12.8284,12.8331,12.8142,12.8142,13927.5766
2009-01-30 12:00:00,27.11,27.12,27.06,27.06,13649.025069637884,12.8189,12.8236,12.7953,12.7953,13649.0251
2009-01-30 12:05:00,27.06,27.06,27.02,27.06,9749.303621169916,12.7953,12.7953,12.7763,12.7953,9749.3036
2009-01-30 12:10:00,27.05,27.16,27.05,27.15,12952.64623955432,12.7905,12.8425,12.7905,12.8378,12952.6462
2009-01-30 12:15:00,27.14,27.16,27.13,27.13,8913.649025069639,12.8331,12.8425,12.8284,12.8284,8913.649
2009-01-30 12:20:00,27.15,27.16,27.13,27.16,7938.718662952647,12.8378,12.8425,12.8284,12.8425,7938.7187
2009-01-30 12:25:00,27.14,27.15,27.1,27.1,6685.236768802229,12.8331,12.8378,12.8142,12.8142,6685.2368
2009-01-30 12:30:00,27.11,27.12,27.05,27.06,10863.50974930362,12.8189,12.8236,12.7905,12.7953,10863.5097
2009-01-30 12:35:00,27.08,27.09,27.07,27.08,5431.7548746518105,12.8047,12.8094,12.8,12.8047,5431.7549
2009-01-30 12:40:00,27.09,27.19,27.07,27.16,27715.877437325908,12.8094,12.8567,12.8,12.8425,27715.8774
2009-01-30 12:45:00,27.16,27.16,27.13,27.13,5710.306406685237,12.8425,12.8425,12.8284,12.8284,5710.3064
2009-01-30 12:50:00,27.13,27.13,27.06,27.08,5571.030640668524,12.8284,12.8284,12.7953,12.8047,5571.0306
2009-01-30 12:55:00,27.06,27.11,27.05,27.1,7799.442896935933,12.7953,12.8189,12.7905,12.8142,7799.4429
2009-01-30 13:00:00,27.1,27.12,27.05,27.12,7520.891364902507,12.8142,12.8236,12.7905,12.8236,7520.8914
2009-01-30 13:05:00,27.12,27.23,27.12,27.15,9749.303621169916,12.8236,12.8756,12.8236,12.8378,9749.3036
2009-01-30 13:10:00,27.16,27.16,27.11,27.12,5571.030640668524,12.8425,12.8425,12.8189,12.8236,5571.0306
2009-01-30 13:15:00,27.11,27.11,27.02,27.04,13927.57660167131,12.8189,12.8189,12.7763,12.7858,13927.5766
2009-01-30 13:20:00,27.05,27.05,27.0,27.0,11559.888579387189,12.7905,12.7905,12.7669,12.7669,11559.8886
2009-01-30 13:25:00,27.02,27.02,26.85,26.9,22841.225626740947,12.7763,12.7763,12.696,12.7196,22841.2256
2009-01-30 13:30:00,26.9,26.9,26.81,26.87,13509.74930362117,12.7196,12.7196,12.677,12.7054,13509.7493
2009-01-30 13:35:00,26.86,26.87,26.78,26.81,15598.885793871868,12.7007,12.7054,12.6629,12.677,15598.8858
2009-01-30 13:40:00,26.8,26.82,26.71,26.8,14902.506963788304,12.6723,12.6818,12.6298,12.6723,14902.507
2009-01-30 13:45:00,26.79,26.83,26.77,26.82,13927.57660167131,12.6676,12.6865,12.6581,12.6818,13927.5766
2009-01-30 13:50:00,26.82,26.87,26.81,26.85,9610.027855153205,12.6818,12.7054,12.677,12.696,9610.0279
2009-01-30 13:55:00,26.85,26.97,26.82,26.97,26880.22284122563,12.696,12.7527,12.6818,12.7527,26880.2228
2009-01-30 14:00:00,26.95,27.05,26.95,27.03,23676.880222841228,12.7432,12.7905,12.7432,12.7811,23676.8802
2009-01-30 14:05:00,27.01,27.04,27.0,27.02,21169.91643454039,12.7716,12.7858,12.7669,12.7763,21169.9164
2009-01-30 14:10:00,27.02,27.09,27.0,27.01,22284.122562674096,12.7763,12.8094,12.7669,12.7716,22284.1226
2009-01-30 14:15:00,27.01,27.03,26.94,26.95,9610.027855153205,12.7716,12.7811,12.7385,12.7432,9610.0279
2009-01-30 14:20:00,26.95,26.96,26.9,26.94,11281.337047353762,12.7432,12.748,12.7196,12.7385,11281.337
2009-01-30 14:25:00,26.94,27.08,26.93,27.07,11977.715877437327,12.7385,12.8047,12.7338,12.8,11977.7159
2009-01-30 14:30:00,27.07,27.12,27.01,27.03,19637.883008356548,12.8,12.8236,12.7716,12.7811,19637.883
2009-01-30 14:35:00,27.03,27.11,27.03,27.06,25766.01671309192,12.7811,12.8189,12.7811,12.7953,25766.0167
2009-01-30 14:40:00,27.06,27.07,27.0,27.05,32451.25348189416,12.7953,12.8,12.7669,12.7905,32451.2535
2009-01-30 14:45:00,27.05,27.1,27.04,27.09,34818.94150417828,12.7905,12.8142,12.7858,12.8094,34818.9415
2009-01-30 14:50:00,27.08,27.1,27.01,27.01,51392.75766016713,12.8047,12.8142,12.7716,12.7716,51392.7577
2009-01-30 14:55:00,27.01,27.13,27.0,27.1,42896.93593314764,12.7716,12.8284,12.7669,12.8142,42896.9359
2009-01-30 15:00:00,27.1,27.17,27.1,27.1,53899.72144846797,12.8142,12.8473,12.8142,12.8142,53899.7214
2009-01-30 15:05:00,27.1,27.13,27.03,27.08,65320.33426183844,12.8142,12.8284,12.7811,12.8047,65320.3343
2009-01-30 15:10:00,27.08,27.17,27.05,27.13,100417.82729805016,12.8047,12.8473,12.7905,12.8284,100417.8273
2009-01-30 15:15:00,27.13,27.15,26.95,26.96,34261.83844011142,12.8284,12.8378,12.7432,12.748,34261.8384
2009-01-30 15:20:00,26.95,26.96,26.88,26.92,44150.41782729805,12.7432,12.748,12.7101,12.7291,44150.4178
2009-01-30 15:25:00,26.93,27.0,26.92,26.92,43175.48746518106,12.7338,12.7669,12.7291,12.7291,43175.4875
2009-01-30 15:30:00,26.92,26.95,26.89,26.94,96796.6573816156,12.7291,12.7432,12.7149,12.7385,96796.6574
2009-01-30 15:35:00,26.94,27.0,26.9,26.93,93593.3147632312,12.7385,12.7669,12.7196,12.7338,93593.3148
2009-01-30 15:40:00,26.92,27.09,26.91,27.03,157103.06406685238,12.7291,12.8094,12.7243,12.7811,157103.0641
2009-01-30 15:45:00,27.04,27.18,27.0,27.1,130362.11699164346,12.7858,12.852,12.7669,12.8142,130362.117
2009-01-30 15:50:00,27.1,27.1,26.97,26.99,124930.36211699164,12.8142,12.8142,12.7527,12.7622,124930.3621
2009-01-30 15:55:00,27.0,27.01,26.9,27.0,161977.71587743732,12.7669,12.7716,12.7196,12.7669,161977.7159
2009-02-02 09:30:00,25.96,26.04,25.8,25.88,210584.9582172702,12.2751,12.3129,12.1995,12.2373,210584.9582
2009-02-02 09:35:00,25.88,25.94,25.86,25.91,77994.42896935933,12.2373,12.2657,12.2278,12.2515,77994.429
2009-02-02 09:40:00,25.9,25.93,25.9,25.93,85236.76880222841,12.2467,12.2609,12.2467,12.2609,85236.7688
2009-02-02 09:45:00,25.93,25.93,25.83,25.88,95821.72701949862,12.2609,12.2609,12.2137,12.2373,95821.727
2009-02-02 09:50:00,25.88,25.96,25.83,25.96,160724.23398328692,12.2373,12.2751,12.2137,12.2751,160724.234
2009-02-02 09:55:00,25.96,26.24,25.96,26.16,121727.01949860725,12.2751,12.4075,12.2751,12.3697,121727.0195
2009-02-02 10:00:00,26.16,26.34,26.16,26.23,180640.6685236769,12.3697,12.4548,12.3697,12.4028,180640.6685
2009-02-02 10:05:00,26.22,26.24,26.16,26.23,65041.78272980502,12.3981,12.4075,12.3697,12.4028,65041.7827
2009-02-02 10:10:00,26.22,26.39,26.22,26.39,101671.30919220056,12.3981,12.4784,12.3981,12.4784,101671.3092
2009-02-02 10:15:00,26.38,26.47,26.38,26.45,77437.32590529248,12.4737,12.5163,12.4737,12.5068,77437.3259
2009-02-02 10:20:00,26.47,26.54,26.47,26.49,85097.4930362117,12.5163,12.5494,12.5163,12.5257,85097.493
2009-02-02 10:25:00,26.49,26.52,26.44,26.52,77576.6016713092,12.5257,12.5399,12.5021,12.5399,77576.6017
2009-02-02 10:30:00,26.52,26.55,26.49,26.51,42896.93593314764,12.5399,12.5541,12.5257,12.5352,42896.9359
2009-02-02 10:35:00,26.51,26.62,26.49,26.51,69498.60724233984,12.5352,12.5872,12.5257,12.5352,69498.6072
2009-02-02 10:40:00,26.51,26.52,26.43,26.44,55988.85793871867,12.5352,12.5399,12.4974,12.5021,55988.8579
2009-02-02 10:45:00,26.44,26.49,26.44,26.49,28830.08356545961,12.5021,12.5257,12.5021,12.5257,28830.0836
2009-02-02 10:50:00,26.5,26.59,26.48,26.55,39415.04178272981,12.5305,12.573,12.521,12.5541,39415.0418
2009-02-02 10:55:00,26.53,26.59,26.52,26.52,29944.28969359332,12.5446,12.573,12.5399,12.5399,29944.2897
2009-02-02 11:00:00,26.52,26.52,26.48,26.48,19777.15877437326,12.5399,12.5399,12.521,12.521,19777.1588
2009-02-02 11:05:00,26.48,26.49,26.39,26.39,26183.844011142064,12.521,12.5257,12.4784,12.4784,26183.844
2009-02-02 11:10:00,26.41,26.45,26.39,26.44,18523.676880222843,12.4879,12.5068,12.4784,12.5021,18523.6769
2009-02-02 11:15:00,26.44,26.44,26.37,26.37,33147.632311977715,12.5021,12.5021,12.469,12.469,33147.6323
2009-02-02 11:20:00,26.37,26.39,26.29,26.36,29526.46239554317,12.469,12.4784,12.4312,12.4643,29526.4624
2009-02-02 11:25:00,26.36,26.4,26.36,26.39,18662.952646239555,12.4643,12.4832,12.4643,12.4784,18662.9526
2009-02-02 11:30:00,26.38,26.42,26.37,26.41,41086.35097493036,12.4737,12.4926,12.469,12.4879,41086.351
2009-02-02 11:35:00,26.41,26.47,26.39,26.4,37325.90529247911,12.4879,12.5163,12.4784,12.4832,37325.9053
2009-02-02 11:40:00,26.39,26.42,26.38,26.39,15877.437325905294,12.4784,12.4926,12.4737,12.4784,15877.4373
2009-02-02 11:45:00,26.39,26.47,26.39,26.46,22005.57103064067,12.4784,12.5163,12.4784,12.5115,22005.571
2009-02-02 11:50:00,26.46,26.47,26.43,26.46,21448.46796657382,12.5115,12.5163,12.4974,12.5115,21448.468
2009-02-02 11:55:00,26.46,26.54,26.44,26.47,57242.33983286908,12.5115,12.5494,12.5021,12.5163,57242.3398
2009-02-02 12:00:00,26.48,26.57,26.47,26.48,33147.632311977715,12.521,12.5636,12.5163,12.521,33147.6323
2009-02-02 12:05:00,26.48,26.53,26.44,26.52,18941.504178272982,12.521,12.5446,12.5021,12.5399,18941.5042
2009-02-02 12:10:00,26.52,26.54,26.49,26.51,14763.231197771587,12.5399,12.5494,12.5257,12.5352,14763.2312
2009-02-02 12:15:00,26.52,26.53,26.49,26.5,22423.398328690808,12.5399,12.5446,12.5257,12.5305,22423.3983
2009-02-02 12:20:00,26.51,26.52,26.46,26.5,24512.534818941505,12.5352,12.5399,12.5115,12.5305,24512.5348
2009-02-02 12:25:00,26.49,26.52,26.47,26.49,18245.125348189416,12.5257,12.5399,12.5163,12.5257,18245.1253
2009-02-02 12:30:00,26.49,26.53,26.49,26.52,29944.28969359332,12.5257,12.5446,12.5257,12.5399,29944.2897
2009-02-02 12:35:00,26.52,26.53,26.51,26.53,21309.192200557103,12.5399,12.5446,12.5352,12.5446,21309.1922
2009-02-02 12:40:00,26.53,26.54,26.5,26.5,27437.32590529248,12.5446,12.5494,12.5305,12.5305,27437.3259
2009-02-02 12:45:00,26.52,26.53,26.52,26.52,27019.49860724234,12.5399,12.5446,12.5399,12.5399,27019.4986
2009-02-02 12:50:00,26.52,26.53,26.49,26.52,29805.013927576605,12.5399,12.5446,12.5257,12.5399,29805.0139
2009-02-02 12:55:00,26.51,26.54,26.51,26.53,54874.65181058496,12.5352,12.5494,12.5352,12.5446,54874.6518
2009-02-02 13:00:00,26.52,26.53,26.47,26.48,72701.94986072424,12.5399,12.5446,12.5163,12.521,72701.9499
2009-02-02 13:05:00,26.48,26.49,26.47,26.47,27576.601671309192,12.521,12.5257,12.5163,12.5163,27576.6017
2009-02-02 13:10:00,26.47,26.48,26.44,26.45,25766.01671309192,12.5163,12.521,12.5021,12.5068,25766.0167
2009-02-02 13:15:00,26.45,26.45,26.43,26.44,19359.33147632312,12.5068,12.5068,12.4974,12.5021,19359.3315
2009-02-02 13:20:00,26.46,26.46,26.34,26.34,23119.777158774374,12.5115,12.5115,12.4548,12.4548,23119.7772
2009-02-02 13:25:00,26.34,26.39,26.34,26.37,16991.643454038996,12.4548,12.4784,12.4548,12.469,16991.6435
2009-02-02 13:30:00,26.37,26.42,26.36,26.42,26462.395543175488,12.469,12.4926,12.4643,12.4926,26462.3955
2009-02-02 13:35:00,26.41,26.42,26.36,26.39,55013.92757660167,12.4879,12.4926,12.4643,12.4784,55013.9276
2009-02-02 13:40:00,26.39,26.41,26.39,26.39,41922.00557103064,12.4784,12.4879,12.4784,12.4784,41922.0056
2009-02-02 13:45:00,26.39,26.41,26.34,26.36,50557.10306406685,12.4784,12.4879,12.4548,12.4643,50557.1031
2009-02-02 13:50:00,26.35,26.41,26.34,26.36,36908.07799442897,12.4595,12.4879,12.4548,12.4643,36908.078
2009-02-02 13:55:00,26.36,26.36,26.26,26.26,39693.59331476323,12.4643,12.4643,12.417,12.417,39693.5933
2009-02-02 14:00:00,26.26,26.29,26.22,26.25,52228.41225626741,12.417,12.4312,12.3981,12.4122,52228.4123
2009-02-02 14:05:00,26.25,26.29,26.21,26.21,47075.20891364903,12.4122,12.4312,12.3933,12.3933,47075.2089
2009-02-02 14:10:00,26.22,26.23,26.19,26.21,63509.74930362117,12.3981,12.4028,12.3839,12.3933,63509.7493
2009-02-02 14:15:00,26.21,26.24,26.2,26.21,56406.6852367688,12.3933,12.4075,12.3886,12.3933,56406.6852
2009-02-02 14:20:00,26.21,26.25,26.19,26.2,59749.30362116992,12.3933,12.4122,12.3839,12.3886,59749.3036
2009-02-02 14:25:00,26.2,26.26,26.17,26.26,38997.21448467967,12.3886,12.417,12.3744,12.417,38997.2145
2009-02-02 14:30:00,26.26,26.28,26.19,26.19,64623.95543175488,12.417,12.4264,12.3839,12.3839,64623.9554
2009-02-02 14:35:00,26.19,26.21,26.15,26.18,44428.96935933148,12.3839,12.3933,12.365,12.3791,44428.9694
2009-02-02 14:40:00,26.17,26.24,26.17,26.21,35376.044568245125,12.3744,12.4075,12.3744,12.3933,35376.0446
2009-02-02 14:45:00,26.21,26.23,26.17,26.18,40111.420612813374,12.3933,12.4028,12.3744,12.3791,40111.4206
2009-02-02 14:50:00,26.18,26.18,26.14,26.17,25208.91364902507,12.3791,12.3791,12.3602,12.3744,25208.9136
2009-02-02 14:55:00,26.17,26.21,26.16,26.18,60027.85515320335,12.3744,12.3933,12.3697,12.3791,60027.8552
2009-02-02 15:00:00,26.18,26.21,26.17,26.2,76323.11977715878,12.3791,12.3933,12.3744,12.3886,76323.1198
2009-02-02 15:05:00,26.21,26.22,26.19,26.21,78969.35933147633,12.3933,12.3981,12.3839,12.3933,78969.3593
2009-02-02 15:10:00,26.2,26.21,26.16,26.21,78272.98050139277,12.3886,12.3933,12.3697,12.3933,78272.9805
2009-02-02 15:15:00,26.21,26.24,26.2,26.24,99721.44846796658,12.3933,12.4075,12.3886,12.4075,99721.4485
2009-02-02 15:20:00,26.23,26.29,26.22,26.25,69359.33147632312,12.4028,12.4312,12.3981,12.4122,69359.3315
2009-02-02 15:25:00,26.25,26.28,26.23,26.24,114066.85236768804,12.4122,12.4264,12.4028,12.4075,114066.8524
2009-02-02 15:30:00,26.24,26.32,26.24,26.3,126880.22284122564,12.4075,12.4453,12.4075,12.4359,126880.2228
2009-02-02 15:35:00,26.31,26.32,26.3,26.31,109888.57938718663,12.4406,12.4453,12.4359,12.4406,109888.5794
2009-02-02 15:40:00,26.31,26.32,26.31,26.31,147910.86350974932,12.4406,12.4453,12.4406,12.4406,147910.8635
2009-02-02 15:45:00,26.31,26.31,26.3,26.31,131337.04735376046,12.4406,12.4406,12.4359,12.4406,131337.0474
2009-02-02 15:50:00,26.31,26.36,26.31,26.36,176183.84401114206,12.4406,12.4643,12.4406,12.4643,176183.844
2009-02-02 15:55:00,26.36,26.36,26.24,26.26,172005.57103064068,12.4643,12.4643,12.4075,12.417,172005.571
2009-02-03 09:30:00,26.39,26.42,26.24,26.4,30362.116991643456,12.4784,12.4926,12.4075,12.4832,30362.117
2009-02-03 09:35:00,26.41,26.42,26.11,26.11,16016.713091922007,12.4879,12.4926,12.346,12.346,16016.7131
2009-02-03 09:40:00,26.1,26.16,25.96,26.16,33147.632311977715,12.3413,12.3697,12.2751,12.3697,33147.6323
2009-02-03 09:45:00,26.15,26.35,25.92,25.99,51532.03342618384,12.365,12.4595,12.2562,12.2893,51532.0334
2009-02-03 09:50:00,25.98,25.99,25.85,25.87,36490.25069637883,12.2846,12.2893,12.2231,12.2326,36490.2507
2009-02-03 09:55:00,25.86,25.91,25.84,25.85,39275.766016713096,12.2278,12.2515,12.2184,12.2231,39275.766
2009-02-03 10:00:00,25.85,25.95,25.83,25.85,104178.2729805014,12.2231,12.2704,12.2137,12.2231,104178.273
2009-02-03 10:05:00,25.85,26.11,25.83,26.11,62813.37047353761,12.2231,12.346,12.2137,12.346,62813.3705
2009-02-03 10:10:00,26.11,26.29,26.09,26.26,158356.5459610028,12.346,12.4312,12.3366,12.417,158356.546
2009-02-03 10:15:00,26.29,26.31,26.18,26.19,84818.94150417828,12.4312,12.4406,12.3791,12.3839,84818.9415
2009-02-03 10:20:00,26.18,26.23,26.14,26.21,27158.774373259053,12.3791,12.4028,12.3602,12.3933,27158.7744
2009-02-03 10:25:00,26.2,26.21,26.16,26.16,56685.23676880224,12.3886,12.3933,12.3697,12.3697,56685.2368
2009-02-03 10:30:00,26.17,26.21,26.15,26.21,32729.80501392758,12.3744,12.3933,12.365,12.3933,32729.805
2009-02-03 10:35:00,26.21,26.26,26.2,26.23,43454.03899721448,12.3933,12.417,12.3886,12.4028,43454.039
2009-02-03 10:40:00,26.24,26.24,26.23,26.24,30222.841225626744,12.4075,12.4075,12.4028,12.4075,30222.8412
2009-02-03 10:45:00,26.24,26.27,26.24,26.24,45264.62395543176,12.4075,12.4217,12.4075,12.4075,45264.624
2009-02-03 10:50:00,26.24,26.29,26.21,26.24,31754.874651810587,12.4075,12.4312,12.3933,12.4075,31754.8747
2009-02-03 10:55:00,26.25,26.25,26.15,26.22,21169.91643454039,12.4122,12.4122,12.365,12.3981,21169.9164
2009-02-03 11:00:00,26.22,26.22,26.16,26.21,33565.45961002786,12.3981,12.3981,12.3697,12.3933,33565.4596
2009-02-03 11:05:00,26.21,26.24,26.16,26.18,52785.51532033426,12.3933,12.4075,12.3697,12.3791,52785.5153
2009-02-03 11:10:00,26.18,26.21,26.17,26.21,21866.29526462396,12.3791,12.3933,12.3744,12.3933,21866.2953
2009-02-03 11:15:00,26.21,26.22,26.19,26.21,31894.1504178273,12.3933,12.3981,12.3839,12.3933,31894.1504
2009-02-03 11:20:00,26.21,26.24,26.19,26.21,36908.07799442897,12.3933,12.4075,12.3839,12.3933,36908.078
2009-02-03 11:25:00,26.21,26.21,26.19,26.2,39693.59331476323,12.3933,12.3933,12.3839,12.3886,39693.5933
2009-02-03 11:30:00,26.2,26.22,26.18,26.21,31476.32311977716,12.3886,12.3981,12.3791,12.3933,31476.3231
2009-02-03 11:35:00,26.21,26.21,26.15,26.18,11977.715877437327,12.3933,12.3933,12.365,12.3791,11977.7159
2009-02-03 11:40:00,26.18,26.21,26.18,26.19,17130.91922005571,12.3791,12.3933,12.3791,12.3839,17130.9192
2009-02-03 11:45:00,26.19,26.2,26.15,26.18,21309.192200557103,12.3839,12.3886,12.365,12.3791,21309.1922
2009-02-03 11:50:00,26.19,26.23,26.18,26.21,23537.604456824512,12.3839,12.4028,12.3791,12.3933,23537.6045
2009-02-03 11:55:00,26.21,26.21,26.11,26.11,9610.027855153205,12.3933,12.3933,12.346,12.346,9610.0279
2009-02-03 12:00:00,26.14,26.2,26.14,26.19,20055.710306406687,12.3602,12.3886,12.3602,12.3839,20055.7103
2009-02-03 12:05:00,26.18,26.2,26.16,26.17,15877.437325905294,12.3791,12.3886,12.3697,12.3744,15877.4373
2009-02-03 12:10:00,26.17,26.24,26.16,26.22,47910.86350974931,12.3744,12.4075,12.3697,12.3981,47910.8635
2009-02-03 12:15:00,26.22,26.23,26.16,26.21,36490.25069637883,12.3981,12.4028,12.3697,12.3933,36490.2507
2009-02-03 12:20:00,26.21,26.23,26.19,26.2,18802.228412256267,12.3933,12.4028,12.3839,12.3886,18802.2284
2009-02-03 12:25:00,26.2,26.24,26.2,26.22,19637.883008356548,12.3886,12.4075,12.3886,12.3981,19637.883
2009-02-03 12:30:00,26.22,26.23,26.2,26.21,27994.42896935933,12.3981,12.4028,12.3886,12.3933,27994.429
2009-02-03 12:35:00,26.22,26.23,26.21,26.21,22562.674094707523,12.3981,12.4028,12.3933,12.3933,22562.6741
2009-02-03 12:40:00,26.21,26.22,26.21,26.21,19777.15877437326,12.3933,12.3981,12.3933,12.3933,19777.1588
2009-02-03 12:45:00,26.22,26.23,26.21,26.22,18662.952646239555,12.3981,12.4028,12.3933,12.3981,18662.9526
2009-02-03 12:50:00,26.22,26.23,26.21,26.21,15181.058495821728,12.3981,12.4028,12.3933,12.3933,15181.0585
2009-02-03 12:55:00,26.21,26.21,26.14,26.16,38161.55988857939,12.3933,12.3933,12.3602,12.3697,38161.5599
2009-02-03 13:00:00,26.14,26.19,26.11,26.18,17548.74651810585,12.3602,12.3839,12.346,12.3791,17548.7465
2009-02-03 13:05:00,26.19,26.21,26.17,26.21,19916.43454038997,12.3839,12.3933,12.3744,12.3933,19916.4345
2009-02-03 13:10:00,26.2,26.22,26.2,26.21,17548.74651810585,12.3886,12.3981,12.3886,12.3933,17548.7465
2009-02-03 13:15:00,26.21,26.23,26.2,26.21,22423.398328690808,12.3933,12.4028,12.3886,12.3933,22423.3983
2009-02-03 13:20:00,26.21,26.22,26.2,26.21,26601.671309192203,12.3933,12.3981,12.3886,12.3933,26601.6713
2009-02-03 13:25:00,26.22,26.23,26.19,26.21,36211.69916434541,12.3981,12.4028,12.3839,12.3933,36211.6992
2009-02-03 13:30:00,26.21,26.23,26.21,26.23,28690.807799442897,12.3933,12.4028,12.3933,12.4028,28690.8078
2009-02-03 13:35:00,26.23,26.3,26.23,26.26,61142.06128133705,12.4028,12.4359,12.4028,12.417,61142.0613
2009-02-03 13:40:00,26.26,26.42,26.26,26.42,51253.48189415042,12.417,12.4926,12.417,12.4926,51253.4819
2009-02-03 13:45:00,26.42,26.47,26.39,26.42,29108.63509749304,12.4926,12.5163,12.4784,12.4926,29108.6351
2009-02-03 13:50:00,26.42,26.45,26.37,26.44,15459.610027855157,12.4926,12.5068,12.469,12.5021,15459.61
2009-02-03 13:55:00,26.44,26.46,26.39,26.39,56545.96100278552,12.5021,12.5115,12.4784,12.4784,56545.961
2009-02-03 14:00:00,26.39,26.42,26.32,26.32,36350.97493036212,12.4784,12.4926,12.4453,12.4453,36350.9749
2009-02-03 14:05:00,26.34,26.6,26.34,26.59,40947.07520891365,12.4548,12.5777,12.4548,12.573,40947.0752
2009-02-03 14:10:00,26.6,26.66,26.57,26.6,49721.44846796658,12.5777,12.6061,12.5636,12.5777,49721.4485
2009-02-03 14:15:00,26.61,26.63,26.53,26.59,20752.089136490253,12.5825,12.5919,12.5446,12.573,20752.0891
2009-02-03 14:20:00,26.57,26.59,26.54,26.59,26183.844011142064,12.5636,12.573,12.5494,12.573,26183.844
2009-02-03 14:25:00,26.59,26.6,26.52,26.52,20194.9860724234,12.573,12.5777,12.5399,12.5399,20194.9861
2009-02-03 14:30:00,26.53,26.62,26.53,26.62,34818.94150417828,12.5446,12.5872,12.5446,12.5872,34818.9415
2009-02-03 14:35:00,26.62,26.65,26.59,26.64,44289.69359331477,12.5872,12.6014,12.573,12.5967,44289.6936
2009-02-03 14:40:00,26.64,26.72,26.64,26.66,27994.42896935933,12.5967,12.6345,12.5967,12.6061,27994.429
2009-02-03 14:45:00,26.67,26.77,26.67,26.75,29247.91086350975,12.6108,12.6581,12.6108,12.6487,29247.9109
2009-02-03 14:50:00,26.74,26.76,26.67,26.67,22841.225626740947,12.6439,12.6534,12.6108,12.6108,22841.2256
2009-02-03 14:55:00,26.68,26.71,26.62,26.71,55153.203342618384,12.6156,12.6298,12.5872,12.6298,55153.2033
2009-02-03 15:00:00,26.71,26.73,26.66,26.66,56963.78830083566,12.6298,12.6392,12.6061,12.6061,56963.7883
2009-02-03 15:05:00,26.67,26.79,26.66,26.78,44568.24512534819,12.6108,12.6676,12.6061,12.6629,44568.2451
2009-02-03 15:10:00,26.78,26.82,26.73,26.75,110306.40668523675,12.6629,12.6818,12.6392,12.6487,110306.4067
2009-02-03 15:15:00,26.75,26.8,26.72,26.73,63927.57660167131,12.6487,12.6723,12.6345,12.6392,63927.5766
2009-02-03 15:20:00,26.73,26.87,26.73,26.85,63927.57660167131,12.6392,12.7054,12.6392,12.696,63927.5766
2009-02-03 15:25:00,26.86,26.88,26.79,26.83,43454.03899721448,12.7007,12.7101,12.6676,12.6865,43454.039
2009-02-03 15:30:00,26.82,26.87,26.77,26.8,58356.54596100279,12.6818,12.7054,12.6581,12.6723,58356.546
2009-02-03 15:35:00,26.81,26.81,26.75,26.77,68245.12534818942,12.677,12.677,12.6487,12.6581,68245.1253
2009-02-03 15:40:00,26.78,26.82,26.71,26.75,82311.97771587744,12.6629,12.6818,12.6298,12.6487,82311.9777
2009-02-03 15:45:00,26.76,26.79,26.74,26.76,54178.2729805014,12.6534,12.6676,12.6439,12.6534,54178.273
2009-02-03 15:50:00,26.77,26.82,26.76,26.79,85654.59610027856,12.6581,12.6818,12.6534,12.6676,85654.5961
2009-02-03 15:55:00,26.79,26.82,26.72,26.72,92896.93593314764,12.6676,12.6818,12.6345,12.6345,92896.9359
2009-02-04 09:30:00,26.92,27.14,26.92,26.99,70891.36490250696,12.7291,12.8331,12.7291,12.7622,70891.3649
2009-02-04 09:35:00,27.0,27.17,26.87,27.1,86629.52646239554,12.7669,12.8473,12.7054,12.8142,86629.5265
2009-02-04 09:40:00,27.14,27.26,27.05,27.23,56128.13370473538,12.8331,12.8898,12.7905,12.8756,56128.1337
2009-02-04 09:45:00,27.24,27.36,27.18,27.26,77855.15320334262,12.8804,12.9371,12.852,12.8898,77855.1532
2009-02-04 09:50:00,27.24,27.28,27.21,27.21,29108.63509749304,12.8804,12.8993,12.8662,12.8662,29108.6351
2009-02-04 09:55:00,27.22,27.26,27.1,27.2,58495.8217270195,12.8709,12.8898,12.8142,12.8615,58495.8217
2009-02-04 10:00:00,27.21,27.36,27.21,27.29,141086.35097493036,12.8662,12.9371,12.8662,12.904,141086.351
2009-02-04 10:05:00,27.28,27.34,27.26,27.31,38300.8356545961,12.8993,12.9277,12.8898,12.9135,38300.8357
2009-02-04 10:10:00,27.31,27.36,27.3,27.33,46100.27855153204,12.9135,12.9371,12.9087,12.9229,46100.2786
2009-02-04 10:15:00,27.33,27.34,27.24,27.26,23119.777158774374,12.9229,12.9277,12.8804,12.8898,23119.7772
2009-02-04 10:20:00,27.26,27.32,27.26,27.26,22562.674094707523,12.8898,12.9182,12.8898,12.8898,22562.6741
2009-02-04 10:25:00,27.28,27.36,27.27,27.36,23398.3286908078,12.8993,12.9371,12.8946,12.9371,23398.3287
2009-02-04 10:30:00,27.35,27.36,27.34,27.34,33983.28690807799,12.9324,12.9371,12.9277,12.9277,33983.2869
2009-02-04 10:35:00,27.34,27.36,27.32,27.34,44568.24512534819,12.9277,12.9371,12.9182,12.9277,44568.2451
2009-02-04 10:40:00,27.34,27.35,27.3,27.31,25069.63788300836,12.9277,12.9324,12.9087,12.9135,25069.6379
2009-02-04 10:45:00,27.31,27.31,27.27,27.28,21727.01949860724,12.9135,12.9135,12.8946,12.8993,21727.0195
2009-02-04 10:50:00,27.27,27.28,27.26,27.26,25208.91364902507,12.8946,12.8993,12.8898,12.8898,25208.9136
2009-02-04 10:55:00,27.26,27.28,27.19,27.19,81754.87465181059,12.8898,12.8993,12.8567,12.8567,81754.8747
2009-02-04 11:00:00,27.2,27.28,27.2,27.27,18662.952646239555,12.8615,12.8993,12.8615,12.8946,18662.9526
2009-02-04 11:05:00,27.26,27.28,27.23,27.26,15738.16155988858,12.8898,12.8993,12.8756,12.8898,15738.1616
2009-02-04 11:10:00,27.26,27.26,27.17,27.19,26740.947075208915,12.8898,12.8898,12.8473,12.8567,26740.9471
2009-02-04 11:15:00,27.18,27.18,27.11,27.13,10724.23398328691,12.852,12.852,12.8189,12.8284,10724.234
2009-02-04 11:20:00,27.12,27.15,27.1,27.15,9192.200557103064,12.8236,12.8378,12.8142,12.8378,9192.2006
2009-02-04 11:25:00,27.14,27.16,27.11,27.13,9052.924791086352,12.8331,12.8425,12.8189,12.8284,9052.9248
2009-02-04 11:30:00,27.13,27.15,27.1,27.14,21169.91643454039,12.8284,12.8378,12.8142,12.8331,21169.9164
2009-02-04 11:35:00,27.13,27.15,27.13,27.14,10863.50974930362,12.8284,12.8378,12.8284,12.8331,10863.5097
2009-02-04 11:40:00,27.13,27.14,27.1,27.11,17827.298050139278,12.8284,12.8331,12.8142,12.8189,17827.2981
2009-02-04 11:45:00,27.11,27.15,27.11,27.13,25487.4651810585,12.8189,12.8378,12.8189,12.8284,25487.4652
2009-02-04 11:50:00,27.15,27.2,27.14,27.17,14484.679665738162,12.8378,12.8615,12.8331,12.8473,14484.6797
2009-02-04 11:55:00,27.16,27.2,27.15,27.2,13788.300835654596,12.8425,12.8615,12.8378,12.8615,13788.3008
2009-02-04 12:00:00,27.2,27.28,27.18,27.28,15320.33426183844,12.8615,12.8993,12.852,12.8993,15320.3343
2009-02-04 12:05:00,27.28,27.28,27.26,27.28,78272.98050139277,12.8993,12.8993,12.8898,12.8993,78272.9805
2009-02-04 12:10:00,27.27,27.28,27.26,27.28,13231.197771587744,12.8946,12.8993,12.8898,12.8993,13231.1978
2009-02-04 12:15:00,27.28,27.31,27.28,27.31,15181.058495821728,12.8993,12.9135,12.8993,12.9135,15181.0585
2009-02-04 12:20:00,27.31,27.32,27.27,27.31,59192.20055710307,12.9135,12.9182,12.8946,12.9135,59192.2006
2009-02-04 12:25:00,27.31,27.32,27.27,27.27,27298.05013927577,12.9135,12.9182,12.8946,12.8946,27298.0501
2009-02-04 12:30:00,27.27,27.28,27.24,27.28,10445.682451253482,12.8946,12.8993,12.8804,12.8993,10445.6825
2009-02-04 12:35:00,27.28,27.28,27.26,27.26,4735.376044568246,12.8993,12.8993,12.8898,12.8898,4735.376
2009-02-04 12:40:00,27.26,27.28,27.26,27.28,5292.479108635098,12.8898,12.8993,12.8898,12.8993,5292.4791
2009-02-04 12:45:00,27.28,27.28,27.27,27.28,9052.924791086352,12.8993,12.8993,12.8946,12.8993,9052.9248
2009-02-04 12:50:00,27.28,27.29,27.26,27.26,24791.08635097493,12.8993,12.904,12.8898,12.8898,24791.0864
2009-02-04 12:55:00,27.25,27.26,27.25,27.26,11838.440111420614,12.8851,12.8898,12.8851,12.8898,11838.4401
2009-02-04 13:00:00,27.25,27.26,27.24,27.25,14902.506963788304,12.8851,12.8898,12.8804,12.8851,14902.507
2009-02-04 13:05:00,27.24,27.27,27.23,27.26,13091.922005571032,12.8804,12.8946,12.8756,12.8898,13091.922
2009-02-04 13:10:00,27.26,27.26,27.22,27.23,11699.1643454039,12.8898,12.8898,12.8709,12.8756,11699.1643
2009-02-04 13:15:00,27.25,27.28,27.24,27.26,8356.545961002786,12.8851,12.8993,12.8804,12.8898,8356.546
2009-02-04 13:20:00,27.24,27.26,27.21,27.25,8077.994428969359,12.8804,12.8898,12.8662,12.8851,8077.9944
2009-02-04 13:25:00,27.25,27.28,27.25,27.28,11281.337047353762,12.8851,12.8993,12.8851,12.8993,11281.337
2009-02-04 13:30:00,27.26,27.28,27.26,27.28,28551.532033426185,12.8898,12.8993,12.8898,12.8993,28551.532
2009-02-04 13:35:00,27.28,27.28,27.2,27.21,47214.484679665744,12.8993,12.8993,12.8615,12.8662,47214.4847
2009-02-04 13:40:00,27.2,27.23,27.16,27.18,40250.696378830085,12.8615,12.8756,12.8425,12.852,40250.6964
2009-02-04 13:45:00,27.18,27.23,27.11,27.11,41922.00557103064,12.852,12.8756,12.8189,12.8189,41922.0056
2009-02-04 13:50:00,27.11,27.13,27.03,27.13,53621.16991643454,12.8189,12.8284,12.7811,12.8284,53621.1699
2009-02-04 13:55:00,27.12,27.19,27.08,27.15,85376.04456824512,12.8236,12.8567,12.8047,12.8378,85376.0446
2009-02-04 14:00:00,27.15,27.15,27.1,27.11,20055.710306406687,12.8378,12.8378,12.8142,12.8189,20055.7103
2009-02-04 14:05:00,27.1,27.13,27.08,27.08,27437.32590529248,12.8142,12.8284,12.8047,12.8047,27437.3259
2009-02-04 14:10:00,27.08,27.16,27.08,27.12,31615.598885793872,12.8047,12.8425,12.8047,12.8236,31615.5989
2009-02-04 14:15:00,27.12,27.16,27.09,27.12,29247.91086350975,12.8236,12.8425,12.8094,12.8236,29247.9109
2009-02-04 14:20:00,27.12,27.16,27.08,27.08,37325.90529247911,12.8236,12.8425,12.8047,12.8047,37325.9053
2009-02-04 14:25:00,27.08,27.12,27.05,27.08,19916.43454038997,12.8047,12.8236,12.7905,12.8047,19916.4345
2009-02-04 14:30:00,27.08,27.15,27.07,27.08,24373.2590529248,12.8047,12.8378,12.8,12.8047,24373.2591
2009-02-04 14:35:00,27.08,27.12,27.04,27.08,30222.841225626744,12.8047,12.8236,12.7858,12.8047,30222.8412
2009-02-04 14:40:00,27.08,27.08,27.03,27.04,22562.674094707523,12.8047,12.8047,12.7811,12.7858,22562.6741
2009-02-04 14:45:00,27.03,27.05,26.99,27.01,31615.598885793872,12.7811,12.7905,12.7622,12.7716,31615.5989
2009-02-04 14:50:00,27.02,27.02,26.92,26.97,20334.26183844012,12.7763,12.7763,12.7291,12.7527,20334.2618
2009-02-04 14:55:00,26.97,27.09,26.92,27.05,45682.45125348189,12.7527,12.8094,12.7291,12.7905,45682.4513
2009-02-04 15:00:00,27.05,27.07,26.94,27.07,41504.178272980505,12.7905,12.8,12.7385,12.8,41504.1783
2009-02-04 15:05:00,27.05,27.11,27.01,27.03,45821.72701949861,12.7905,12.8189,12.7716,12.7811,45821.727
2009-02-04 15:10:00,27.04,27.05,26.9,26.92,26740.947075208915,12.7858,12.7905,12.7196,12.7291,26740.9471
2009-02-04 15:15:00,26.92,27.03,26.92,27.02,20334.26183844012,12.7291,12.7811,12.7291,12.7763,20334.2618
2009-02-04 15:20:00,27.0,27.02,26.87,26.91,31754.874651810587,12.7669,12.7763,12.7054,12.7243,31754.8747
2009-02-04 15:25:00,26.9,26.98,26.88,26.95,24651.810584958217,12.7196,12.7574,12.7101,12.7432,24651.8106
2009-02-04 15:30:00,26.95,26.95,26.87,26.93,29108.63509749304,12.7432,12.7432,12.7054,12.7338,29108.6351
2009-02-04 15:35:00,26.95,27.01,26.94,26.95,31197.771587743733,12.7432,12.7716,12.7385,12.7432,31197.7716
2009-02-04 15:40:00,26.96,27.02,26.95,26.95,27298.05013927577,12.748,12.7763,12.7432,12.7432,27298.0501
2009-02-04 15:45:00,26.95,27.0,26.9,26.9,34122.56267409471,12.7432,12.7669,12.7196,12.7196,34122.5627
2009-02-04 15:50:00,26.9,26.96,26.89,26.96,62813.37047353761,12.7196,12.748,12.7149,12.748,62813.3705
2009-02-04 15:55:00,26.98,26.98,26.91,26.96,95264.62395543176,12.7574,12.7574,12.7243,12.748,95264.624
2009-02-05 09:30:00,26.87,27.93,26.87,27.43,152228.41225626742,12.7054,13.2066,12.7054,12.9702,152228.4123
2009-02-05 09:35:00,27.42,27.53,27.07,27.23,91782.72980501394,12.9655,13.0175,12.8,12.8756,91782.7298
2009-02-05 09:40:00,27.22,27.34,27.22,27.25,25626.74094707521,12.8709,12.9277,12.8709,12.8851,25626.7409
2009-02-05 09:45:00,27.25,27.25,26.58,26.85,150835.6545961003,12.8851,12.8851,12.5683,12.696,150835.6546
2009-02-05 09:50:00,26.85,26.85,26.43,26.54,123676.88022284124,12.696,12.696,12.4974,12.5494,123676.8802
2009-02-05 09:55:00,26.53,26.91,26.45,26.86,131476.32311977717,12.5446,12.7243,12.5068,12.7007,131476.3231
2009-02-05 10:00:00,26.87,27.08,26.78,27.02,93454.03899721448,12.7054,12.8047,12.6629,12.7763,93454.039
2009-02-05 10:05:00,27.04,27.05,26.9,26.99,47632.31197771588,12.7858,12.7905,12.7196,12.7622,47632.312
2009-02-05 10:10:00,26.98,27.0,26.89,26.92,38300.8356545961,12.7574,12.7669,12.7149,12.7291,38300.8357
2009-02-05 10:15:00,26.93,26.98,26.78,26.94,52506.96378830084,12.7338,12.7574,12.6629,12.7385,52506.9638
2009-02-05 10:20:00,26.94,26.96,26.89,26.92,36072.42339832869,12.7385,12.748,12.7149,12.7291,36072.4234
2009-02-05 10:25:00,26.92,26.92,26.66,26.77,55153.203342618384,12.7291,12.7291,12.6061,12.6581,55153.2033
2009-02-05 10:30:00,26.77,27.01,26.72,27.01,52089.1364902507,12.6581,12.7716,12.6345,12.7716,52089.1365
2009-02-05 10:35:00,27.03,27.19,26.99,27.15,80362.11699164346,12.7811,12.8567,12.7622,12.8378,80362.117
2009-02-05 10:40:00,27.14,27.25,27.13,27.25,61977.71587743733,12.8331,12.8851,12.8284,12.8851,61977.7159
2009-02-05 10:45:00,27.24,27.39,27.24,27.28,104456.82451253482,12.8804,12.9513,12.8804,12.8993,104456.8245
2009-02-05 10:50:00,27.28,27.48,27.23,27.38,58077.99442896936,12.8993,12.9938,12.8756,12.9466,58077.9944
2009-02-05 10:55:00,27.38,27.53,27.26,27.28,72980.50139275767,12.9466,13.0175,12.8898,12.8993,72980.5014
2009-02-05 11:00:00,27.27,27.48,27.26,27.38,55571.03064066853,12.8946,12.9938,12.8898,12.9466,55571.0306
2009-02-05 11:05:00,27.38,27.53,27.38,27.51,28272.98050139276,12.9466,13.0175,12.9466,13.008,28272.9805
2009-02-05 11:10:00,27.51,27.55,27.49,27.5,39972.14484679666,13.008,13.0269,12.9986,13.0033,39972.1448
2009-02-05 11:15:00,27.51,27.62,27.49,27.59,23398.3286908078,13.008,13.06,12.9986,13.0459,23398.3287
2009-02-05 11:20:00,27.59,27.63,27.54,27.58,22005.57103064067,13.0459,13.0648,13.0222,13.0411,22005.571
2009-02-05 11:25:00,27.58,27.64,27.54,27.61,22423.398328690808,13.0411,13.0695,13.0222,13.0553,22423.3983
2009-02-05 11:30:00,27.6,27.85,27.6,27.78,44150.41782729805,13.0506,13.1688,13.0506,13.1357,44150.4178
2009-02-05 11:35:00,27.79,27.81,27.64,27.64,30779.944289693594,13.1404,13.1499,13.0695,13.0695,30779.9443
2009-02-05 11:40:00,27.61,27.66,27.56,27.56,18384.401114206128,13.0553,13.079,13.0317,13.0317,18384.4011
2009-02-05 11:45:00,27.56,27.57,27.46,27.49,17688.022284122562,13.0317,13.0364,12.9844,12.9986,17688.0223
2009-02-05 11:50:00,27.49,27.59,27.48,27.55,26462.395543175488,12.9986,13.0459,12.9938,13.0269,26462.3955
2009-02-05 11:55:00,27.56,27.82,27.56,27.78,50557.10306406685,13.0317,13.1546,13.0317,13.1357,50557.1031
2009-02-05 12:00:00,27.79,27.89,27.77,27.82,52367.68802228413,13.1404,13.1877,13.131,13.1546,52367.688
2009-02-05 12:05:00,27.84,27.92,27.82,27.92,87465.18105849583,13.1641,13.2019,13.1546,13.2019,87465.1811
2009-02-05 12:10:00,27.93,27.97,27.86,27.92,51810.58495821728,13.2066,13.2255,13.1735,13.2019,51810.585
2009-02-05 12:15:00,27.92,27.97,27.86,27.93,20334.26183844012,13.2019,13.2255,13.1735,13.2066,20334.2618
2009-02-05 12:20:00,27.92,28.01,27.92,28.0,37047.35376044569,13.2019,13.2445,13.2019,13.2397,37047.3538
2009-02-05 12:25:00,28.0,28.12,28.0,28.07,73537.60445682451,13.2397,13.2965,13.2397,13.2728,73537.6045
2009-02-05 12:30:00,28.05,28.1,28.03,28.07,38300.8356545961,13.2634,13.287,13.2539,13.2728,38300.8357
2009-02-05 12:35:00,28.07,28.1,28.07,28.1,27437.32590529248,13.2728,13.287,13.2728,13.287,27437.3259
2009-02-05 12:40:00,28.1,28.25,28.1,28.24,46518.10584958218,13.287,13.3579,13.287,13.3532,46518.1058
2009-02-05 12:45:00,28.24,28.3,28.2,28.21,31476.32311977716,13.3532,13.3816,13.3343,13.339,31476.3231
2009-02-05 12:50:00,28.22,28.27,28.2,28.25,60724.23398328691,13.3438,13.3674,13.3343,13.3579,60724.234
2009-02-05 12:55:00,28.25,28.44,28.25,28.43,125487.4651810585,13.3579,13.4478,13.3579,13.4431,125487.4652
2009-02-05 13:00:00,28.43,28.49,28.4,28.47,109052.92479108636,13.4431,13.4714,13.4289,13.462,109052.9248
2009-02-05 13:05:00,28.46,28.48,28.38,28.4,89415.04178272981,13.4572,13.4667,13.4194,13.4289,89415.0418
2009-02-05 13:10:00,28.4,28.41,28.36,28.36,30640.668523676883,13.4289,13.4336,13.41,13.41,30640.6685
2009-02-05 13:15:00,28.36,28.36,28.3,28.32,22284.122562674096,13.41,13.41,13.3816,13.391,22284.1226
2009-02-05 13:20:00,28.31,28.31,28.27,28.29,31615.598885793872,13.3863,13.3863,13.3674,13.3769,31615.5989
2009-02-05 13:25:00,28.27,28.28,28.23,28.25,22841.225626740947,13.3674,13.3721,13.3485,13.3579,22841.2256
2009-02-05 13:30:00,28.25,28.26,28.24,28.25,42061.28133704736,13.3579,13.3627,13.3532,13.3579,42061.2813
2009-02-05 13:35:00,28.25,28.25,28.08,28.16,42200.55710306407,13.3579,13.3579,13.2776,13.3154,42200.5571
2009-02-05 13:40:00,28.15,28.33,28.15,28.3,48050.13927576602,13.3107,13.3958,13.3107,13.3816,48050.1393
2009-02-05 13:45:00,28.3,28.38,28.3,28.38,41225.62674094708,13.3816,13.4194,13.3816,13.4194,41225.6267
2009-02-05 13:50:00,28.36,28.4,28.29,28.37,58495.8217270195,13.41,13.4289,13.3769,13.4147,58495.8217
2009-02-05 13:55:00,28.37,28.48,28.37,28.41,77019.49860724235,13.4147,13.4667,13.4147,13.4336,77019.4986
2009-02-05 14:00:00,28.42,28.55,28.4,28.5,45125.34818941505,13.4383,13.4998,13.4289,13.4762,45125.3482
2009-02-05 14:05:00,28.52,28.58,28.41,28.47,36629.526462395545,13.4856,13.514,13.4336,13.462,36629.5265
2009-02-05 14:10:00,28.45,28.51,28.43,28.43,28969.359331476324,13.4525,13.4809,13.4431,13.4431,28969.3593
2009-02-05 14:15:00,28.43,28.46,28.38,28.43,24791.08635097493,13.4431,13.4572,13.4194,13.4431,24791.0864
2009-02-05 14:20:00,28.43,28.43,28.37,28.38,45821.72701949861,13.4431,13.4431,13.4147,13.4194,45821.727
2009-02-05 14:25:00,28.38,28.5,28.33,28.47,48050.13927576602,13.4194,13.4762,13.3958,13.462,48050.1393
2009-02-05 14:30:00,28.48,28.51,28.29,28.34,57103.06406685237,13.4667,13.4809,13.3769,13.4005,57103.0641
2009-02-05 14:35:00,28.33,28.35,28.24,28.29,76323.11977715878,13.3958,13.4052,13.3532,13.3769,76323.1198
2009-02-05 14:40:00,28.28,28.28,28.18,28.19,36072.42339832869,13.3721,13.3721,13.3248,13.3296,36072.4234
2009-02-05 14:45:00,28.19,28.21,28.17,28.19,42896.93593314764,13.3296,13.339,13.3201,13.3296,42896.9359
2009-02-05 14:50:00,28.2,28.21,28.15,28.21,30919.22005571031,13.3343,13.339,13.3107,13.339,30919.2201
2009-02-05 14:55:00,28.21,28.28,28.21,28.27,49303.621169916434,13.339,13.3721,13.339,13.3674,49303.6212
2009-02-05 15:00:00,28.27,28.33,28.17,28.17,74651.81058495822,13.3674,13.3958,13.3201,13.3201,74651.8106
2009-02-05 15:05:00,28.16,28.19,28.07,28.12,166573.81615598887,13.3154,13.3296,13.2728,13.2965,166573.8162
2009-02-05 15:10:00,28.12,28.18,28.07,28.15,104596.10027855154,13.2965,13.3248,13.2728,13.3107,104596.1003
2009-02-05 15:15:00,28.15,28.2,28.1,28.11,80640.66852367688,13.3107,13.3343,13.287,13.2917,80640.6685
2009-02-05 15:20:00,28.11,28.17,28.05,28.17,75208.91364902507,13.2917,13.3201,13.2634,13.3201,75208.9136
2009-02-05 15:25:00,28.17,28.2,28.0,28.2,85515.32033426184,13.3201,13.3343,13.2397,13.3343,85515.3203
2009-02-05 15:30:00,28.21,28.24,28.12,28.12,54456.82451253482,13.339,13.3532,13.2965,13.2965,54456.8245
2009-02-05 15:35:00,28.12,28.12,28.05,28.09,46100.27855153204,13.2965,13.2965,13.2634,13.2823,46100.2786
2009-02-05 15:40:00,28.08,28.17,28.08,28.1,130222.84122562676,13.2776,13.3201,13.2776,13.287,130222.8412
2009-02-05 15:45:00,28.1,28.1,27.99,28.0,132172.70194986073,13.287,13.287,13.235,13.2397,132172.7019
2009-02-05 15:50:00,27.99,28.09,27.98,28.07,202506.96378830084,13.235,13.2823,13.2303,13.2728,202506.9638
2009-02-05 15:55:00,28.07,28.12,28.0,28.05,245961.00278551533,13.2728,13.2965,13.2397,13.2634,245961.0028
2009-02-06 09:30:00,27.79,28.07,27.79,28.04,43871.86629526463,13.1404,13.2728,13.1404,13.2586,43871.8663
2009-02-06 09:35:00,28.02,28.13,28.01,28.04,39554.31754874652,13.2492,13.3012,13.2445,13.2586,39554.3175
2009-02-06 09:40:00,28.03,28.1,28.0,28.02,57381.61559888579,13.2539,13.287,13.2397,13.2492,57381.6156
2009-02-06 09:45:00,28.01,28.12,28.0,28.12,465598.8857938719,13.2445,13.2965,13.2397,13.2965,465598.8858
2009-02-06 09:50:00,28.12,28.15,28.08,28.13,49025.06963788301,13.2965,13.3107,13.2776,13.3012,49025.0696
2009-02-06 09:55:00,28.15,28.3,28.15,28.29,16155.98885793872,13.3107,13.3816,13.3107,13.3769,16155.9889
2009-02-06 10:00:00,28.31,28.32,28.24,28.31,38300.8356545961,13.3863,13.391,13.3532,13.3863,38300.8357
2009-02-06 10:05:00,28.31,28.36,28.29,28.35,22562.674094707523,13.3863,13.41,13.3769,13.4052,22562.6741
2009-02-06 10:10:00,28.35,28.49,28.34,28.49,25626.74094707521,13.4052,13.4714,13.4005,13.4714,25626.7409
2009-02-06 10:15:00,28.47,28.5,28.45,28.45,16434.540389972146,13.462,13.4762,13.4525,13.4525,16434.5404
2009-02-06 10:20:00,28.45,28.51,28.41,28.48,51810.58495821728,13.4525,13.4809,13.4336,13.4667,51810.585
2009-02-06 10:25:00,28.48,28.51,28.47,28.5,24791.08635097493,13.4667,13.4809,13.462,13.4762,24791.0864
2009-02-06 10:30:00,28.5,28.5,28.42,28.44,61699.1643454039,13.4762,13.4762,13.4383,13.4478,61699.1643
2009-02-06 10:35:00,28.44,28.44,28.36,28.37,63370.47353760446,13.4478,13.4478,13.41,13.4147,63370.4735
2009-02-06 10:40:00,28.37,28.48,28.36,28.48,57520.89136490251,13.4147,13.4667,13.41,13.4667,57520.8914
2009-02-06 10:45:00,28.48,28.56,28.47,28.55,60863.50974930362,13.4667,13.5045,13.462,13.4998,60863.5097
2009-02-06 10:50:00,28.53,28.56,28.5,28.54,15320.33426183844,13.4903,13.5045,13.4762,13.4951,15320.3343
2009-02-06 10:55:00,28.55,28.56,28.48,28.51,24930.362116991644,13.4998,13.5045,13.4667,13.4809,24930.3621
2009-02-06 11:00:00,28.52,28.59,28.51,28.58,26880.22284122563,13.4856,13.5187,13.4809,13.514,26880.2228
2009-02-06 11:05:00,28.56,28.61,28.55,28.57,46239.55431754875,13.5045,13.5282,13.4998,13.5093,46239.5543
2009-02-06 11:10:00,28.57,28.58,28.53,28.55,15598.885793871868,13.5093,13.514,13.4903,13.4998,15598.8858
2009-02-06 11:15:00,28.55,28.63,28.53,28.57,248746.5181058496,13.4998,13.5376,13.4903,13.5093,248746.5181
2009-02-06 11:20:00,28.56,28.56,28.5,28.51,14484.679665738162,13.5045,13.5045,13.4762,13.4809,14484.6797
2009-02-06 11:25:00,28.5,28.5,28.44,28.44,36490.25069637883,13.4762,13.4762,13.4478,13.4478,36490.2507
2009-02-06 11:30:00,28.44,28.5,28.44,28.46,18245.125348189416,13.4478,13.4762,13.4478,13.4572,18245.1253
2009-02-06 11:35:00,28.46,28.46,28.4,28.41,17827.298050139278,13.4572,13.4572,13.4289,13.4336,17827.2981
2009-02-06 11:40:00,28.4,28.41,28.37,28.38,28272.98050139276,13.4289,13.4336,13.4147,13.4194,28272.9805
2009-02-06 11:45:00,28.39,28.39,28.37,28.38,15320.33426183844,13.4241,13.4241,13.4147,13.4194,15320.3343
2009-02-06 11:50:00,28.38,28.43,28.38,28.43,11142.061281337048,13.4194,13.4431,13.4194,13.4431,11142.0613
2009-02-06 11:55:00,28.44,28.48,28.44,28.46,13927.57660167131,13.4478,13.4667,13.4478,13.4572,13927.5766
2009-02-06 12:00:00,28.45,28.47,28.44,28.45,15877.437325905294,13.4525,13.462,13.4478,13.4525,15877.4373
2009-02-06 12:05:00,28.45,28.47,28.45,28.47,30083.56545961003,13.4525,13.462,13.4525,13.462,30083.5655
2009-02-06 12:10:00,28.46,28.5,28.46,28.5,22841.225626740947,13.4572,13.4762,13.4572,13.4762,22841.2256
2009-02-06 12:15:00,28.5,28.55,28.5,28.53,55153.203342618384,13.4762,13.4998,13.4762,13.4903,55153.2033
2009-02-06 12:20:00,28.53,28.58,28.48,28.54,102924.79108635098,13.4903,13.514,13.4667,13.4951,102924.7911
2009-02-06 12:25:00,28.54,28.54,28.52,28.52,19777.15877437326,13.4951,13.4951,13.4856,13.4856,19777.1588
2009-02-06 12:30:00,28.53,28.53,28.5,28.5,8635.097493036212,13.4903,13.4903,13.4762,13.4762,8635.0975
2009-02-06 12:35:00,28.5,28.54,28.5,28.51,12395.543175487466,13.4762,13.4951,13.4762,13.4809,12395.5432
2009-02-06 12:40:00,28.5,28.51,28.38,28.39,12813.370473537603,13.4762,13.4809,13.4194,13.4241,12813.3705
2009-02-06 12:45:00,28.38,28.4,28.32,28.33,15738.16155988858,13.4194,13.4289,13.391,13.3958,15738.1616
2009-02-06 12:50:00,28.33,28.35,28.3,28.33,13649.025069637884,13.3958,13.4052,13.3816,13.3958,13649.0251
2009-02-06 12:55:00,28.33,28.35,28.31,28.33,13509.74930362117,13.3958,13.4052,13.3863,13.3958,13509.7493
2009-02-06 13:00:00,28.34,28.39,28.27,28.27,61142.06128133705,13.4005,13.4241,13.3674,13.3674,61142.0613
2009-02-06 13:05:00,28.26,28.33,28.22,28.33,60724.23398328691,13.3627,13.3958,13.3438,13.3958,60724.234
2009-02-06 13:10:00,28.35,28.48,28.34,28.48,23955.43175487465,13.4052,13.4667,13.4005,13.4667,23955.4318
2009-02-06 13:15:00,28.5,28.57,28.49,28.57,26462.395543175488,13.4762,13.5093,13.4714,13.5093,26462.3955
2009-02-06 13:20:00,28.57,28.58,28.5,28.51,11420.612813370471,13.5093,13.514,13.4762,13.4809,11420.6128
2009-02-06 13:25:00,28.52,28.55,28.48,28.51,27437.32590529248,13.4856,13.4998,13.4667,13.4809,27437.3259
2009-02-06 13:30:00,28.52,28.55,28.52,28.53,28830.08356545961,13.4856,13.4998,13.4856,13.4903,28830.0836
2009-02-06 13:35:00,28.52,28.55,28.5,28.52,12116.99164345404,13.4856,13.4998,13.4762,13.4856,12116.9916
2009-02-06 13:40:00,28.51,28.51,28.45,28.45,11838.440111420614,13.4809,13.4809,13.4525,13.4525,11838.4401
2009-02-06 13:45:00,28.45,28.48,28.44,28.45,14623.955431754875,13.4525,13.4667,13.4478,13.4525,14623.9554
2009-02-06 13:50:00,28.45,28.46,28.44,28.46,5292.479108635098,13.4525,13.4572,13.4478,13.4572,5292.4791
2009-02-06 13:55:00,28.46,28.53,28.46,28.52,14484.679665738162,13.4572,13.4903,13.4572,13.4856,14484.6797
2009-02-06 14:00:00,28.53,28.53,28.5,28.5,21448.46796657382,13.4903,13.4903,13.4762,13.4762,21448.468
2009-02-06 14:05:00,28.5,28.5,28.43,28.47,52089.1364902507,13.4762,13.4762,13.4431,13.462,52089.1365
2009-02-06 14:10:00,28.46,28.55,28.46,28.55,28969.359331476324,13.4572,13.4998,13.4572,13.4998,28969.3593
2009-02-06 14:15:00,28.55,28.55,28.45,28.45,28133.704735376046,13.4998,13.4998,13.4525,13.4525,28133.7047
2009-02-06 14:20:00,28.45,28.48,28.42,28.45,17688.022284122562,13.4525,13.4667,13.4383,13.4525,17688.0223
2009-02-06 14:25:00,28.46,28.53,28.46,28.53,18105.849582172705,13.4572,13.4903,13.4572,13.4903,18105.8496
2009-02-06 14:30:00,28.53,28.55,28.52,28.55,27298.05013927577,13.4903,13.4998,13.4856,13.4998,27298.0501
2009-02-06 14:35:00,28.55,28.58,28.49,28.5,39275.766016713096,13.4998,13.514,13.4714,13.4762,39275.766
2009-02-06 14:40:00,28.49,28.5,28.45,28.47,18523.676880222843,13.4714,13.4762,13.4525,13.462,18523.6769
2009-02-06 14:45:00,28.46,28.47,28.43,28.43,22423.398328690808,13.4572,13.462,13.4431,13.4431,22423.3983
2009-02-06 14:50:00,28.43,28.47,28.4,28.47,40250.696378830085,13.4431,13.462,13.4289,13.462,40250.6964
2009-02-06 14:55:00,28.46,28.48,28.38,28.38,76323.11977715878,13.4572,13.4667,13.4194,13.4194,76323.1198
2009-02-06 15:00:00,28.38,28.39,28.3,28.3,32033.42618384401,13.4194,13.4241,13.3816,13.3816,32033.4262
2009-02-06 15:05:00,28.3,28.38,28.3,28.34,34401.114206128135,13.3816,13.4194,13.3816,13.4005,34401.1142
2009-02-06 15:10:00,28.34,28.39,28.31,28.39,37465.18105849582,13.4005,13.4241,13.3863,13.4241,37465.1811
2009-02-06 15:15:00,28.38,28.47,28.38,28.4,50417.82729805014,13.4194,13.462,13.4194,13.4289,50417.8273
2009-02-06 15:20:00,28.38,28.45,28.38,28.41,52785.51532033426,13.4194,13.4525,13.4194,13.4336,52785.5153
2009-02-06 15:25:00,28.42,28.42,28.3,28.34,34540.38997214485,13.4383,13.4383,13.3816,13.4005,34540.39
2009-02-06 15:30:00,28.34,28.4,28.33,28.39,46378.83008356546,13.4005,13.4289,13.3958,13.4241,46378.8301
2009-02-06 15:35:00,28.39,28.41,28.34,28.38,74791.08635097493,13.4241,13.4336,13.4005,13.4194,74791.0864
2009-02-06 15:40:00,28.38,28.42,28.35,28.4,49164.34540389972,13.4194,13.4383,13.4052,13.4289,49164.3454
2009-02-06 15:45:00,28.4,28.45,28.38,28.42,52228.41225626741,13.4289,13.4525,13.4194,13.4383,52228.4123
2009-02-06 15:50:00,28.4,28.43,28.35,28.36,74651.81058495822,13.4289,13.4431,13.4052,13.41,74651.8106
2009-02-06 15:55:00,28.36,28.38,28.32,28.36,70473.53760445683,13.41,13.4194,13.391,13.41,70473.5376
2009-02-09 09:30:00,28.02,28.1,27.86,27.98,111281.33704735377,13.2492,13.287,13.1735,13.2303,111281.337
2009-02-09 09:35:00,27.99,28.0,27.84,27.97,49025.06963788301,13.235,13.2397,13.1641,13.2255,49025.0696
2009-02-09 09:40:00,27.96,28.02,27.93,27.93,31476.32311977716,13.2208,13.2492,13.2066,13.2066,31476.3231
2009-02-09 09:45:00,27.93,27.98,27.87,27.89,21727.01949860724,13.2066,13.2303,13.1783,13.1877,21727.0195
2009-02-09 09:50:00,27.89,27.89,27.66,27.74,33426.183844011146,13.1877,13.1877,13.079,13.1168,33426.1838
2009-02-09 09:55:00,27.77,27.79,27.68,27.79,13788.300835654596,13.131,13.1404,13.0884,13.1404,13788.3008
2009-02-09 10:00:00,27.82,27.82,27.69,27.69,18941.504178272982,13.1546,13.1546,13.0931,13.0931,18941.5042
2009-02-09 10:05:00,27.68,27.7,27.64,27.65,11420.612813370471,13.0884,13.0979,13.0695,13.0742,11420.6128
2009-02-09 10:10:00,27.66,27.72,27.65,27.72,12952.64623955432,13.079,13.1073,13.0742,13.1073,12952.6462
2009-02-09 10:15:00,27.71,27.74,27.69,27.73,15877.437325905294,13.1026,13.1168,13.0931,13.1121,15877.4373
2009-02-09 10:20:00,27.71,27.81,27.71,27.79,11420.612813370471,13.1026,13.1499,13.1026,13.1404,11420.6128
2009-02-09 10:25:00,27.81,27.83,27.79,27.8,12674.094707520891,13.1499,13.1593,13.1404,13.1452,12674.0947
2009-02-09 10:30:00,27.79,27.85,27.79,27.85,19359.33147632312,13.1404,13.1688,13.1404,13.1688,19359.3315
2009-02-09 10:35:00,27.85,27.96,27.85,27.96,16852.367688022285,13.1688,13.2208,13.1688,13.2208,16852.3677
2009-02-09 10:40:00,27.94,28.02,27.94,28.02,16713.091922005573,13.2114,13.2492,13.2114,13.2492,16713.0919
2009-02-09 10:45:00,28.02,28.13,28.01,28.12,25626.74094707521,13.2492,13.3012,13.2445,13.2965,25626.7409
2009-02-09 10:50:00,28.12,28.17,28.12,28.17,11002.785515320336,13.2965,13.3201,13.2965,13.3201,11002.7855
2009-02-09 10:55:00,28.17,28.27,28.15,28.27,18105.849582172705,13.3201,13.3674,13.3107,13.3674,18105.8496
2009-02-09 11:00:00,28.27,28.27,28.18,28.21,40389.9721448468,13.3674,13.3674,13.3248,13.339,40389.9721
2009-02-09 11:05:00,28.21,28.38,28.21,28.32,175069.63788300837,13.339,13.4194,13.339,13.391,175069.6379
2009-02-09 11:10:00,28.32,28.36,28.27,28.35,52089.1364902507,13.391,13.41,13.3674,13.4052,52089.1365
2009-02-09 11:15:00,28.35,28.35,28.25,28.26,13927.57660167131,13.4052,13.4052,13.3579,13.3627,13927.5766
2009-02-09 11:20:00,28.26,28.26,28.19,28.19,10027.855153203343,13.3627,13.3627,13.3296,13.3296,10027.8552
2009-02-09 11:25:00,28.2,28.22,28.18,28.18,13788.300835654596,13.3343,13.3438,13.3248,13.3248,13788.3008
2009-02-09 11:30:00,28.17,28.19,28.1,28.1,10863.50974930362,13.3201,13.3296,13.287,13.287,10863.5097
2009-02-09 11:35:00,28.1,28.13,28.07,28.1,19220.05571030641,13.287,13.3012,13.2728,13.287,19220.0557
2009-02-09 11:40:00,28.11,28.12,28.01,28.01,18662.952646239555,13.2917,13.2965,13.2445,13.2445,18662.9526
2009-02-09 11:45:00,28.01,28.07,28.01,28.06,11142.061281337048,13.2445,13.2728,13.2445,13.2681,11142.0613
2009-02-09 11:50:00,28.05,28.1,28.05,28.07,38161.55988857939,13.2634,13.287,13.2634,13.2728,38161.5599
2009-02-09 11:55:00,28.07,28.08,28.06,28.06,5849.58217270195,13.2728,13.2776,13.2681,13.2681,5849.5822
2009-02-09 12:00:00,28.05,28.05,28.0,28.0,9610.027855153205,13.2634,13.2634,13.2397,13.2397,9610.0279
2009-02-09 12:05:00,28.01,28.02,27.94,27.96,17827.298050139278,13.2445,13.2492,13.2114,13.2208,17827.2981
2009-02-09 12:10:00,27.94,27.94,27.9,27.91,24233.98328690808,13.2114,13.2114,13.1924,13.1972,24233.9833
2009-02-09 12:15:00,27.92,27.94,27.91,27.92,18941.504178272982,13.2019,13.2114,13.1972,13.2019,18941.5042
2009-02-09 12:20:00,27.92,27.93,27.9,27.92,6267.40947075209,13.2019,13.2066,13.1924,13.2019,6267.4095
2009-02-09 12:25:00,27.92,27.93,27.88,27.89,24791.08635097493,13.2019,13.2066,13.183,13.1877,24791.0864
2009-02-09 12:30:00,27.9,27.94,27.89,27.92,19220.05571030641,13.1924,13.2114,13.1877,13.2019,19220.0557
2009-02-09 12:35:00,27.92,27.94,27.92,27.93,17130.91922005571,13.2019,13.2114,13.2019,13.2066,17130.9192
2009-02-09 12:40:00,27.93,27.95,27.89,27.89,9749.303621169916,13.2066,13.2161,13.1877,13.1877,9749.3036
2009-02-09 12:45:00,27.89,27.92,27.89,27.91,6128.133704735376,13.1877,13.2019,13.1877,13.1972,6128.1337
2009-02-09 12:50:00,27.92,27.97,27.92,27.97,20752.089136490253,13.2019,13.2255,13.2019,13.2255,20752.0891
2009-02-09 12:55:00,27.97,28.01,27.97,28.01,5431.7548746518105,13.2255,13.2445,13.2255,13.2445,5431.7549
2009-02-09 13:00:00,28.01,28.05,28.01,28.03,4456.824512534819,13.2445,13.2634,13.2445,13.2539,4456.8245
2009-02-09 13:05:00,28.03,28.04,28.02,28.02,4178.272980501393,13.2539,13.2586,13.2492,13.2492,4178.273
2009-02-09 13:10:00,28.02,28.02,28.0,28.02,3760.4456824512536,13.2492,13.2492,13.2397,13.2492,3760.4457
2009-02-09 13:15:00,28.02,28.02,27.96,27.96,9610.027855153205,13.2492,13.2492,13.2208,13.2208,9610.0279
2009-02-09 13:20:00,27.95,27.97,27.93,27.96,13649.025069637884,13.2161,13.2255,13.2066,13.2208,13649.0251
2009-02-09 13:25:00,27.96,28.04,27.96,28.01,26601.671309192203,13.2208,13.2586,13.2208,13.2445,26601.6713
2009-02-09 13:30:00,28.01,28.01,27.86,27.89,18941.504178272982,13.2445,13.2445,13.1735,13.1877,18941.5042
2009-02-09 13:35:00,27.89,27.89,27.85,27.87,21587.74373259053,13.1877,13.1877,13.1688,13.1783,21587.7437
2009-02-09 13:40:00,27.87,27.88,27.87,27.87,11002.785515320336,13.1783,13.183,13.1783,13.1783,11002.7855
2009-02-09 13:45:00,27.87,27.92,27.87,27.9,11559.888579387189,13.1783,13.2019,13.1783,13.1924,11559.8886
2009-02-09 13:50:00,27.9,27.91,27.89,27.9,9470.752089136491,13.1924,13.1972,13.1877,13.1924,9470.7521
2009-02-09 13:55:00,27.91,27.96,27.91,27.96,11002.785515320336,13.1972,13.2208,13.1972,13.2208,11002.7855
2009-02-09 14:00:00,27.96,28.03,27.96,28.02,15181.058495821728,13.2208,13.2539,13.2208,13.2492,15181.0585
2009-02-09 14:05:00,28.02,28.02,28.0,28.02,10027.855153203343,13.2492,13.2492,13.2397,13.2492,10027.8552
2009-02-09 14:10:00,28.02,28.02,27.96,27.97,15738.16155988858,13.2492,13.2492,13.2208,13.2255,15738.1616
2009-02-09 14:15:00,27.97,27.99,27.96,27.99,11838.440111420614,13.2255,13.235,13.2208,13.235,11838.4401
2009-02-09 14:20:00,27.99,28.07,27.99,28.06,25905.29247910864,13.235,13.2728,13.235,13.2681,25905.2925
2009-02-09 14:25:00,28.06,28.07,27.98,28.01,21030.64066852368,13.2681,13.2728,13.2303,13.2445,21030.6407
2009-02-09 14:30:00,28.01,28.02,27.99,27.99,11142.061281337048,13.2445,13.2492,13.235,13.235,11142.0613
2009-02-09 14:35:00,27.99,28.0,27.97,27.99,8913.649025069639,13.235,13.2397,13.2255,13.235,8913.649
2009-02-09 14:40:00,27.99,28.03,27.96,27.96,23676.880222841228,13.235,13.2539,13.2208,13.2208,23676.8802
2009-02-09 14:45:00,27.97,27.97,27.92,27.94,15738.16155988858,13.2255,13.2255,13.2019,13.2114,15738.1616
2009-02-09 14:50:00,27.94,27.97,27.92,27.95,13370.473537604455,13.2114,13.2255,13.2019,13.2161,13370.4735
2009-02-09 14:55:00,27.95,27.96,27.93,27.94,15738.16155988858,13.2161,13.2208,13.2066,13.2114,15738.1616
2009-02-09 15:00:00,27.95,27.97,27.93,27.93,17409.47075208914,13.2161,13.2255,13.2066,13.2066,17409.4708
2009-02-09 15:05:00,27.94,27.97,27.93,27.94,17827.298050139278,13.2114,13.2255,13.2066,13.2114,17827.2981
2009-02-09 15:10:00,27.94,27.97,27.91,27.97,24094.707520891367,13.2114,13.2255,13.1972,13.2255,24094.7075
2009-02-09 15:15:00,27.98,28.03,27.97,28.01,18662.952646239555,13.2303,13.2539,13.2255,13.2445,18662.9526
2009-02-09 15:20:00,28.0,28.08,27.99,28.08,26323.119777158776,13.2397,13.2776,13.235,13.2776,26323.1198
2009-02-09 15:25:00,28.09,28.1,28.07,28.1,20891.364902506964,13.2823,13.287,13.2728,13.287,20891.3649
2009-02-09 15:30:00,28.11,28.17,28.1,28.17,21030.64066852368,13.2917,13.3201,13.287,13.3201,21030.6407
2009-02-09 15:35:00,28.18,28.2,28.15,28.16,49025.06963788301,13.3248,13.3343,13.3107,13.3154,49025.0696
2009-02-09 15:40:00,28.15,28.17,28.13,28.17,50557.10306406685,13.3107,13.3201,13.3012,13.3201,50557.1031
2009-02-09 15:45:00,28.17,28.17,28.12,28.15,60167.13091922006,13.3201,13.3201,13.2965,13.3107,60167.1309
2009-02-09 15:50:00,28.15,28.15,28.1,28.1,82590.52924791086,13.3107,13.3107,13.287,13.287,82590.5292
2009-02-09 15:55:00,28.1,28.13,28.08,28.09,100278.55153203344,13.287,13.3012,13.2776,13.2823,100278.5515
2009-02-10 09:30:00,27.82,27.93,27.77,27.87,27994.42896935933,13.1546,13.2066,13.131,13.1783,27994.429
2009-02-10 09:35:00,27.87,27.94,27.85,27.87,18245.125348189416,13.1783,13.2114,13.1688,13.1783,18245.1253
2009-02-10 09:40:00,27.88,27.91,27.7,27.74,19498.60724233984,13.183,13.1972,13.0979,13.1168,19498.6072
2009-02-10 09:45:00,27.74,27.81,27.74,27.79,16852.367688022285,13.1168,13.1499,13.1168,13.1404,16852.3677
2009-02-10 09:50:00,27.77,27.8,27.69,27.72,23398.3286908078,13.131,13.1452,13.0931,13.1073,23398.3287
2009-02-10 09:55:00,27.74,27.74,27.53,27.58,21448.46796657382,13.1168,13.1168,13.0175,13.0411,21448.468
2009-02-10 10:00:00,27.6,27.67,27.55,27.67,12395.543175487466,13.0506,13.0837,13.0269,13.0837,12395.5432
2009-02-10 10:05:00,27.66,27.76,27.64,27.71,17270.194986072423,13.079,13.1262,13.0695,13.1026,17270.195
2009-02-10 10:10:00,27.71,27.72,27.66,27.67,12116.99164345404,13.1026,13.1073,13.079,13.0837,12116.9916
2009-02-10 10:15:00,27.68,27.74,27.67,27.71,16016.713091922007,13.0884,13.1168,13.0837,13.1026,16016.7131
2009-02-10 10:20:00,27.72,27.74,27.65,27.7,27019.49860724234,13.1073,13.1168,13.0742,13.0979,27019.4986
2009-02-10 10:25:00,27.72,27.72,27.66,27.66,23816.15598885794,13.1073,13.1073,13.079,13.079,23816.156
2009-02-10 10:30:00,27.66,27.69,27.6,27.69,22005.57103064067,13.079,13.0931,13.0506,13.0931,22005.571
2009-02-10 10:35:00,27.66,27.69,27.64,27.69,15320.33426183844,13.079,13.0931,13.0695,13.0931,15320.3343
2009-02-10 10:40:00,27.69,27.72,27.68,27.7,14345.403899721448,13.0931,13.1073,13.0884,13.0979,14345.4039
2009-02-10 10:45:00,27.68,27.72,27.66,27.72,13091.922005571032,13.0884,13.1073,13.079,13.1073,13091.922
2009-02-10 10:50:00,27.71,27.74,27.66,27.67,11420.612813370471,13.1026,13.1168,13.079,13.0837,11420.6128
2009-02-10 10:55:00,27.67,27.73,27.66,27.69,11281.337047353762,13.0837,13.1121,13.079,13.0931,11281.337
2009-02-10 11:00:00,27.69,27.84,27.56,27.59,34818.94150417828,13.0931,13.1641,13.0317,13.0459,34818.9415
2009-02-10 11:05:00,27.59,27.6,27.25,27.32,64206.12813370474,13.0459,13.0506,12.8851,12.9182,64206.1281
2009-02-10 11:10:00,27.31,27.33,27.13,27.23,27855.15320334262,12.9135,12.9229,12.8284,12.8756,27855.1532
2009-02-10 11:15:00,27.23,27.23,27.05,27.11,164206.12813370474,12.8756,12.8756,12.7905,12.8189,164206.1281
2009-02-10 11:20:00,27.14,27.26,27.14,27.21,46100.27855153204,12.8331,12.8898,12.8331,12.8662,46100.2786
2009-02-10 11:25:00,27.19,27.21,27.13,27.2,28969.359331476324,12.8567,12.8662,12.8284,12.8615,28969.3593
2009-02-10 11:30:00,27.19,27.19,27.03,27.08,72562.67409470753,12.8567,12.8567,12.7811,12.8047,72562.6741
2009-02-10 11:35:00,27.05,27.11,26.98,27.11,56128.13370473538,12.7905,12.8189,12.7574,12.8189,56128.1337
2009-02-10 11:40:00,27.1,27.16,27.07,27.15,45821.72701949861,12.8142,12.8425,12.8,12.8378,45821.727
2009-02-10 11:45:00,27.15,27.16,27.05,27.14,54596.10027855154,12.8378,12.8425,12.7905,12.8331,54596.1003
2009-02-10 11:50:00,27.12,27.18,27.08,27.18,33704.73537604457,12.8236,12.852,12.8047,12.852,33704.7354
2009-02-10 11:55:00,27.18,27.19,27.1,27.18,42061.28133704736,12.852,12.8567,12.8142,12.852,42061.2813
2009-02-10 12:00:00,27.19,27.19,27.09,27.1,36211.69916434541,12.8567,12.8567,12.8094,12.8142,36211.6992
2009-02-10 12:05:00,27.1,27.12,27.07,27.07,34958.21727019499,12.8142,12.8236,12.8,12.8,34958.2173
2009-02-10 12:10:00,27.08,27.12,27.07,27.07,17270.194986072423,12.8047,12.8236,12.8,12.8,17270.195
2009-02-10 12:15:00,27.09,27.13,27.08,27.1,13927.57660167131,12.8094,12.8284,12.8047,12.8142,13927.5766
2009-02-10 12:20:00,27.1,27.15,27.06,27.11,32590.529247910865,12.8142,12.8378,12.7953,12.8189,32590.5292
2009-02-10 12:25:00,27.1,27.13,27.07,27.08,29108.63509749304,12.8142,12.8284,12.8,12.8047,29108.6351
2009-02-10 12:30:00,27.1,27.12,27.08,27.1,13231.197771587744,12.8142,12.8236,12.8047,12.8142,13231.1978
2009-02-10 12:35:00,27.12,27.16,27.1,27.14,18384.401114206128,12.8236,12.8425,12.8142,12.8331,18384.4011
2009-02-10 12:40:00,27.13,27.23,27.13,27.21,22423.398328690808,12.8284,12.8756,12.8284,12.8662,22423.3983
2009-02-10 12:45:00,27.19,27.31,27.19,27.3,26880.22284122563,12.8567,12.9135,12.8567,12.9087,26880.2228
2009-02-10 12:50:00,27.3,27.36,27.3,27.33,30362.116991643456,12.9087,12.9371,12.9087,12.9229,30362.117
2009-02-10 12:55:00,27.33,27.41,27.33,27.38,30222.841225626744,12.9229,12.9607,12.9229,12.9466,30222.8412
2009-02-10 13:00:00,27.38,27.38,27.27,27.28,25208.91364902507,12.9466,12.9466,12.8946,12.8993,25208.9136
2009-02-10 13:05:00,27.28,27.31,27.28,27.3,31476.32311977716,12.8993,12.9135,12.8993,12.9087,31476.3231
2009-02-10 13:10:00,27.31,27.31,27.24,27.3,41225.62674094708,12.9135,12.9135,12.8804,12.9087,41225.6267
2009-02-10 13:15:00,27.29,27.3,27.13,27.15,53621.16991643454,12.904,12.9087,12.8284,12.8378,53621.1699
2009-02-10 13:20:00,27.13,27.14,27.07,27.14,30640.668523676883,12.8284,12.8331,12.8,12.8331,30640.6685
2009-02-10 13:25:00,27.13,27.15,27.06,27.14,22562.674094707523,12.8284,12.8378,12.7953,12.8331,22562.6741
2009-02-10 13:30:00,27.15,27.2,27.12,27.18,25766.01671309192,12.8378,12.8615,12.8236,12.852,25766.0167
2009-02-10 13:35:00,27.16,27.22,27.14,27.21,21727.01949860724,12.8425,12.8709,12.8331,12.8662,21727.0195
2009-02-10 13:40:00,27.19,27.21,27.12,27.19,23259.05292479109,12.8567,12.8662,12.8236,12.8567,23259.0529
2009-02-10 13:45:00,27.19,27.21,27.13,27.16,14345.403899721448,12.8567,12.8662,12.8284,12.8425,14345.4039
2009-02-10 13:50:00,27.17,27.17,27.07,27.07,17409.47075208914,12.8473,12.8473,12.8,12.8,17409.4708
2009-02-10 13:55:00,27.08,27.1,27.05,27.07,27715.877437325908,12.8047,12.8142,12.7905,12.8,27715.8774
2009-02-10 14:00:00,27.07,27.18,27.05,27.18,37883.008356545964,12.8,12.852,12.7905,12.852,37883.0084
2009-02-10 14:05:00,27.17,27.21,27.14,27.15,32172.70194986073,12.8473,12.8662,12.8331,12.8378,32172.7019
2009-02-10 14:10:00,27.15,27.16,27.08,27.09,19916.43454038997,12.8378,12.8425,12.8047,12.8094,19916.4345
2009-02-10 14:15:00,27.09,27.11,27.07,27.1,27019.49860724234,12.8094,12.8189,12.8,12.8142,27019.4986
2009-02-10 14:20:00,27.1,27.12,27.07,27.1,43314.76323119777,12.8142,12.8236,12.8,12.8142,43314.7632
2009-02-10 14:25:00,27.1,27.1,27.03,27.04,32451.25348189416,12.8142,12.8142,12.7811,12.7858,32451.2535
2009-02-10 14:30:00,27.04,27.05,26.98,27.02,42757.66016713092,12.7858,12.7905,12.7574,12.7763,42757.6602
2009-02-10 14:35:00,27.02,27.03,26.97,27.01,43036.21169916435,12.7763,12.7811,12.7527,12.7716,43036.2117
2009-02-10 14:40:00,27.02,27.08,27.0,27.04,38579.38718662953,12.7763,12.8047,12.7669,12.7858,38579.3872
2009-02-10 14:45:00,27.04,27.06,27.02,27.03,26323.119777158776,12.7858,12.7953,12.7763,12.7811,26323.1198
2009-02-10 14:50:00,27.03,27.05,27.0,27.0,15738.16155988858,12.7811,12.7905,12.7669,12.7669,15738.1616
2009-02-10 14:55:00,27.0,27.01,26.85,26.86,58077.99442896936,12.7669,12.7716,12.696,12.7007,58077.9944
2009-02-10 15:00:00,26.87,27.0,26.85,26.99,41504.178272980505,12.7054,12.7669,12.696,12.7622,41504.1783
2009-02-10 15:05:00,26.98,27.0,26.95,27.0,48189.41504178273,12.7574,12.7669,12.7432,12.7669,48189.415
2009-02-10 15:10:00,27.0,27.0,26.86,26.88,44846.796657381616,12.7669,12.7669,12.7007,12.7101,44846.7967
2009-02-10 15:15:00,26.88,26.9,26.82,26.87,44568.24512534819,12.7101,12.7196,12.6818,12.7054,44568.2451
2009-02-10 15:20:00,26.86,26.9,26.81,26.9,30501.392757660167,12.7007,12.7196,12.677,12.7196,30501.3928
2009-02-10 15:25:00,26.9,26.98,26.89,26.92,39136.490250696384,12.7196,12.7574,12.7149,12.7291,39136.4903
2009-02-10 15:30:00,26.92,26.99,26.91,26.95,59052.92479108636,12.7291,12.7622,12.7243,12.7432,59052.9248
2009-02-10 15:35:00,26.96,26.97,26.88,26.89,48607.24233983287,12.748,12.7527,12.7101,12.7149,48607.2423
2009-02-10 15:40:00,26.89,27.0,26.82,27.0,150557.10306406685,12.7149,12.7669,12.6818,12.7669,150557.1031
2009-02-10 15:45:00,27.0,27.14,26.95,27.14,120473.53760445684,12.7669,12.8331,12.7432,12.8331,120473.5376
2009-02-10 15:50:00,27.14,27.19,27.08,27.1,227298.0501392758,12.8331,12.8567,12.8047,12.8142,227298.0501
2009-02-10 15:55:00,27.1,27.11,27.03,27.06,196796.6573816156,12.8142,12.8189,12.7811,12.7953,196796.6574
2009-02-11 09:30:00,27.29,27.34,27.13,27.26,76880.22284122564,12.904,12.9277,12.8284,12.8898,76880.2228
2009-02-11 09:35:00,27.25,27.25,27.09,27.1,27158.774373259053,12.8851,12.8851,12.8094,12.8142,27158.7744
2009-02-11 09:40:00,27.07,27.1,27.03,27.04,34540.38997214485,12.8,12.8142,12.7811,12.7858,34540.39
2009-02-11 09:45:00,27.05,27.17,27.03,27.12,49164.34540389972,12.7905,12.8473,12.7811,12.8236,49164.3454
2009-02-11 09:50:00,27.11,27.23,27.1,27.16,26880.22284122563,12.8189,12.8756,12.8142,12.8425,26880.2228
2009-02-11 09:55:00,27.15,27.16,27.03,27.04,18105.849582172705,12.8378,12.8425,12.7811,12.7858,18105.8496
2009-02-11 10:00:00,27.03,27.08,27.03,27.07,27298.05013927577,12.7811,12.8047,12.7811,12.8,27298.0501
2009-02-11 10:05:00,27.06,27.07,27.03,27.04,37604.45682451253,12.7953,12.8,12.7811,12.7858,37604.4568
2009-02-11 10:10:00,27.04,27.05,26.99,27.05,57660.16713091922,12.7858,12.7905,12.7622,12.7905,57660.1671
2009-02-11 10:15:00,27.04,27.08,27.02,27.02,22980.501392757666,12.7858,12.8047,12.7763,12.7763,22980.5014
2009-02-11 10:20:00,27.03,27.03,26.97,27.02,78133.70473537604,12.7811,12.7811,12.7527,12.7763,78133.7047
2009-02-11 10:25:00,27.03,27.03,26.91,26.92,58635.09749303621,12.7811,12.7811,12.7243,12.7291,58635.0975
2009-02-11 10:30:00,26.93,26.95,26.83,26.87,127437.32590529248,12.7338,12.7432,12.6865,12.7054,127437.3259
2009-02-11 10:35:00,26.87,26.92,26.85,26.9,33008.356545961,12.7054,12.7291,12.696,12.7196,33008.3565
2009-02-11 10:40:00,26.9,26.91,26.87,26.9,38857.93871866296,12.7196,12.7243,12.7054,12.7196,38857.9387
2009-02-11 10:45:00,26.9,27.0,26.9,26.95,32451.25348189416,12.7196,12.7669,12.7196,12.7432,32451.2535
2009-02-11 10:50:00,26.96,27.01,26.95,26.99,14345.403899721448,12.748,12.7716,12.7432,12.7622,14345.4039
2009-02-11 10:55:00,26.97,26.98,26.93,26.95,20891.364902506964,12.7527,12.7574,12.7338,12.7432,20891.3649
2009-02-11 11:00:00,26.95,27.01,26.94,27.01,58635.09749303621,12.7432,12.7716,12.7385,12.7716,58635.0975
2009-02-11 11:05:00,27.0,27.03,27.0,27.02,35933.14763231198,12.7669,12.7811,12.7669,12.7763,35933.1476
2009-02-11 11:10:00,27.02,27.11,27.01,27.11,33565.45961002786,12.7763,12.8189,12.7716,12.8189,33565.4596
2009-02-11 11:15:00,27.11,27.15,27.09,27.11,42757.66016713092,12.8189,12.8378,12.8094,12.8189,42757.6602
2009-02-11 11:20:00,27.12,27.12,27.08,27.08,30501.392757660167,12.8236,12.8236,12.8047,12.8047,30501.3928
2009-02-11 11:25:00,27.08,27.1,27.04,27.08,28690.807799442897,12.8047,12.8142,12.7858,12.8047,28690.8078
2009-02-11 11:30:00,27.08,27.12,27.08,27.08,24930.362116991644,12.8047,12.8236,12.8047,12.8047,24930.3621
2009-02-11 11:35:00,27.08,27.09,27.08,27.08,10027.855153203343,12.8047,12.8094,12.8047,12.8047,10027.8552
2009-02-11 11:40:00,27.07,27.07,27.03,27.03,48328.690807799445,12.8,12.8,12.7811,12.7811,48328.6908
2009-02-11 11:45:00,27.03,27.04,26.92,26.95,47214.484679665744,12.7811,12.7858,12.7291,12.7432,47214.4847
2009-02-11 11:50:00,26.95,26.95,26.92,26.92,18245.125348189416,12.7432,12.7432,12.7291,12.7291,18245.1253
2009-02-11 11:55:00,26.92,26.97,26.9,26.96,44707.5208913649,12.7291,12.7527,12.7196,12.748,44707.5209
2009-02-11 12:00:00,26.96,27.0,26.96,26.98,15877.437325905294,12.748,12.7669,12.748,12.7574,15877.4373
2009-02-11 12:05:00,26.98,27.04,26.98,27.04,15877.437325905294,12.7574,12.7858,12.7574,12.7858,15877.4373
2009-02-11 12:10:00,27.03,27.08,27.03,27.05,27437.32590529248,12.7811,12.8047,12.7811,12.7905,27437.3259
2009-02-11 12:15:00,27.05,27.11,27.04,27.11,74651.81058495822,12.7905,12.8189,12.7858,12.8189,74651.8106
2009-02-11 12:20:00,27.1,27.13,27.08,27.1,34540.38997214485,12.8142,12.8284,12.8047,12.8142,34540.39
2009-02-11 12:25:00,27.1,27.14,27.08,27.1,28690.807799442897,12.8142,12.8331,12.8047,12.8142,28690.8078
2009-02-11 12:30:00,27.1,27.12,27.1,27.1,16991.643454038996,12.8142,12.8236,12.8142,12.8142,16991.6435
2009-02-11 12:35:00,27.1,27.18,27.1,27.18,29665.73816155989,12.8142,12.852,12.8142,12.852,29665.7382
2009-02-11 12:40:00,27.18,27.23,27.18,27.21,29247.91086350975,12.852,12.8756,12.852,12.8662,29247.9109
2009-02-11 12:45:00,27.2,27.31,27.2,27.28,61002.785515320335,12.8615,12.9135,12.8615,12.8993,61002.7855
2009-02-11 12:50:00,27.28,27.29,27.25,27.25,16852.367688022285,12.8993,12.904,12.8851,12.8851,16852.3677
2009-02-11 12:55:00,27.25,27.29,27.24,27.28,56267.40947075209,12.8851,12.904,12.8804,12.8993,56267.4095
2009-02-11 13:00:00,27.28,27.29,27.24,27.27,30640.668523676883,12.8993,12.904,12.8804,12.8946,30640.6685
2009-02-11 13:05:00,27.28,27.28,27.11,27.15,21587.74373259053,12.8993,12.8993,12.8189,12.8378,21587.7437
2009-02-11 13:10:00,27.14,27.21,27.13,27.21,12813.370473537603,12.8331,12.8662,12.8284,12.8662,12813.3705
2009-02-11 13:15:00,27.21,27.23,27.2,27.2,15738.16155988858,12.8662,12.8756,12.8615,12.8615,15738.1616
2009-02-11 13:20:00,27.2,27.26,27.2,27.2,23398.3286908078,12.8615,12.8898,12.8615,12.8615,23398.3287
2009-02-11 13:25:00,27.2,27.21,27.17,27.19,28551.532033426185,12.8615,12.8662,12.8473,12.8567,28551.532
2009-02-11 13:30:00,27.18,27.19,27.11,27.13,17827.298050139278,12.852,12.8567,12.8189,12.8284,17827.2981
2009-02-11 13:35:00,27.13,27.23,27.1,27.23,28690.807799442897,12.8284,12.8756,12.8142,12.8756,28690.8078
2009-02-11 13:40:00,27.23,27.27,27.21,27.26,40529.24791086351,12.8756,12.8946,12.8662,12.8898,40529.2479
2009-02-11 13:45:00,27.26,27.26,27.16,27.18,20752.089136490253,12.8898,12.8898,12.8425,12.852,20752.0891
2009-02-11 13:50:00,27.18,27.18,27.13,27.15,15877.437325905294,12.852,12.852,12.8284,12.8378,15877.4373
2009-02-11 13:55:00,27.14,27.14,27.1,27.11,19498.60724233984,12.8331,12.8331,12.8142,12.8189,19498.6072
2009-02-11 14:00:00,27.11,27.14,27.1,27.11,16155.98885793872,12.8189,12.8331,12.8142,12.8189,16155.9889
2009-02-11 14:05:00,27.11,27.13,27.1,27.13,15738.16155988858,12.8189,12.8284,12.8142,12.8284,15738.1616
2009-02-11 14:10:00,27.13,27.13,27.1,27.12,21309.192200557103,12.8284,12.8284,12.8142,12.8236,21309.1922
2009-02-11 14:15:00,27.11,27.14,27.1,27.12,39693.59331476323,12.8189,12.8331,12.8142,12.8236,39693.5933
2009-02-11 14:20:00,27.12,27.15,27.1,27.15,37186.6295264624,12.8236,12.8378,12.8142,12.8378,37186.6295
2009-02-11 14:25:00,27.14,27.16,27.11,27.11,42479.108635097495,12.8331,12.8425,12.8189,12.8189,42479.1086
2009-02-11 14:30:00,27.11,27.13,27.1,27.1,84401.11420612814,12.8189,12.8284,12.8142,12.8142,84401.1142
2009-02-11 14:35:00,27.11,27.16,27.11,27.12,30501.392757660167,12.8189,12.8425,12.8189,12.8236,30501.3928
2009-02-11 14:40:00,27.12,27.13,27.1,27.1,38300.8356545961,12.8236,12.8284,12.8142,12.8142,38300.8357
2009-02-11 14:45:00,27.1,27.13,27.06,27.1,82311.97771587744,12.8142,12.8284,12.7953,12.8142,82311.9777
2009-02-11 14:50:00,27.1,27.23,27.1,27.13,48189.41504178273,12.8142,12.8756,12.8142,12.8284,48189.415
2009-02-11 14:55:00,27.13,27.25,27.13,27.2,47075.20891364903,12.8284,12.8851,12.8284,12.8615,47075.2089
2009-02-11 15:00:00,27.22,27.22,27.13,27.13,45125.34818941505,12.8709,12.8709,12.8284,12.8284,45125.3482
2009-02-11 15:05:00,27.13,27.21,27.13,27.18,29665.73816155989,12.8284,12.8662,12.8284,12.852,29665.7382
2009-02-11 15:10:00,27.19,27.23,27.15,27.21,27019.49860724234,12.8567,12.8756,12.8378,12.8662,27019.4986
2009-02-11 15:15:00,27.2,27.25,27.18,27.18,34401.114206128135,12.8615,12.8851,12.852,12.852,34401.1142
2009-02-11 15:20:00,27.18,27.21,27.14,27.21,26462.395543175488,12.852,12.8662,12.8331,12.8662,26462.3955
2009-02-11 15:25:00,27.21,27.21,27.15,27.18,31058.49582172702,12.8662,12.8662,12.8378,12.852,31058.4958
2009-02-11 15:30:00,27.18,27.23,27.13,27.15,65041.78272980502,12.852,12.8756,12.8284,12.8378,65041.7827
2009-02-11 15:35:00,27.15,27.16,27.13,27.14,50000.0,12.8378,12.8425,12.8284,12.8331,50000.0
2009-02-11 15:40:00,27.13,27.18,27.13,27.18,70752.08913649025,12.8284,12.852,12.8284,12.852,70752.0891
2009-02-11 15:45:00,27.18,27.24,27.15,27.21,70055.71030640669,12.852,12.8804,12.8378,12.8662,70055.7103
2009-02-11 15:50:00,27.21,27.22,27.16,27.21,108635.0974930362,12.8662,12.8709,12.8425,12.8662,108635.0975
2009-02-11 15:55:00,27.21,27.23,27.16,27.22,122841.22562674095,12.8662,12.8756,12.8425,12.8709,122841.2256
2009-02-12 09:30:00,26.72,26.95,26.71,26.73,49025.06963788301,12.6345,12.7432,12.6298,12.6392,49025.0696
2009-02-12 09:35:00,26.69,26.72,26.59,26.67,48050.13927576602,12.6203,12.6345,12.573,12.6108,48050.1393
2009-02-12 09:40:00,26.68,26.75,26.65,26.72,41086.35097493036,12.6156,12.6487,12.6014,12.6345,41086.351
2009-02-12 09:45:00,26.73,26.77,26.67,26.72,30222.841225626744,12.6392,12.6581,12.6108,12.6345,30222.8412
2009-02-12 09:50:00,26.72,26.72,26.58,26.64,36768.802228412256,12.6345,12.6345,12.5683,12.5967,36768.8022
2009-02-12 09:55:00,26.64,26.77,26.58,26.7,27019.49860724234,12.5967,12.6581,12.5683,12.625,27019.4986
2009-02-12 10:00:00,26.68,26.7,26.6,26.66,30501.392757660167,12.6156,12.625,12.5777,12.6061,30501.3928
2009-02-12 10:05:00,26.64,26.7,26.64,26.65,33286.908077994434,12.5967,12.625,12.5967,12.6014,33286.9081
2009-02-12 10:10:00,26.64,26.64,26.59,26.62,26183.844011142064,12.5967,12.5967,12.573,12.5872,26183.844
2009-02-12 10:15:00,26.62,26.67,26.62,26.66,36211.69916434541,12.5872,12.6108,12.5872,12.6061,36211.6992
2009-02-12 10:20:00,26.64,26.68,26.64,26.68,18941.504178272982,12.5967,12.6156,12.5967,12.6156,18941.5042
2009-02-12 10:25:00,26.68,26.7,26.59,26.64,22423.398328690808,12.6156,12.625,12.573,12.5967,22423.3983
2009-02-12 10:30:00,26.63,26.77,26.62,26.77,24233.98328690808,12.5919,12.6581,12.5872,12.6581,24233.9833
2009-02-12 10:35:00,26.76,26.85,26.76,26.85,20194.9860724234,12.6534,12.696,12.6534,12.696,20194.9861
2009-02-12 10:40:00,26.85,26.88,26.75,26.88,33704.73537604457,12.696,12.7101,12.6487,12.7101,33704.7354
2009-02-12 10:45:00,26.88,27.0,26.87,26.98,38022.28412256268,12.7101,12.7669,12.7054,12.7574,38022.2841
2009-02-12 10:50:00,26.97,27.02,26.96,27.02,25208.91364902507,12.7527,12.7763,12.748,12.7763,25208.9136
2009-02-12 10:55:00,27.01,27.01,26.9,26.92,16991.643454038996,12.7716,12.7716,12.7196,12.7291,16991.6435
2009-02-12 11:00:00,26.92,26.93,26.85,26.89,16155.98885793872,12.7291,12.7338,12.696,12.7149,16155.9889
2009-02-12 11:05:00,26.87,26.97,26.87,26.95,16713.091922005573,12.7054,12.7527,12.7054,12.7432,16713.0919
2009-02-12 11:10:00,26.94,26.96,26.89,26.9,20334.26183844012,12.7385,12.748,12.7149,12.7196,20334.2618
2009-02-12 11:15:00,26.91,26.91,26.75,26.78,22005.57103064067,12.7243,12.7243,12.6487,12.6629,22005.571
2009-02-12 11:20:00,26.78,26.88,26.76,26.87,26044.56824512535,12.6629,12.7101,12.6534,12.7054,26044.5682
2009-02-12 11:25:00,26.87,26.92,26.87,26.88,14763.231197771587,12.7054,12.7291,12.7054,12.7101,14763.2312
2009-02-12 11:30:00,26.88,26.92,26.88,26.9,8077.994428969359,12.7101,12.7291,12.7101,12.7196,8077.9944
2009-02-12 11:35:00,26.89,26.92,26.86,26.88,11977.715877437327,12.7149,12.7291,12.7007,12.7101,11977.7159
2009-02-12 11:40:00,26.9,26.99,26.9,26.97,27855.15320334262,12.7196,12.7622,12.7196,12.7527,27855.1532
2009-02-12 11:45:00,26.97,26.98,26.95,26.97,9052.924791086352,12.7527,12.7574,12.7432,12.7527,9052.9248
2009-02-12 11:50:00,26.97,26.98,26.9,26.92,58217.27019498608,12.7527,12.7574,12.7196,12.7291,58217.2702
2009-02-12 11:55:00,26.92,26.95,26.86,26.87,38997.21448467967,12.7291,12.7432,12.7007,12.7054,38997.2145
2009-02-12 12:00:00,26.87,27.01,26.87,27.0,19637.883008356548,12.7054,12.7716,12.7054,12.7669,19637.883
2009-02-12 12:05:00,27.0,27.11,27.0,27.08,66991.643454039,12.7669,12.8189,12.7669,12.8047,66991.6435
2009-02-12 12:10:00,27.1,27.13,27.07,27.12,39693.59331476323,12.8142,12.8284,12.8,12.8236,39693.5933
2009-02-12 12:15:00,27.13,27.15,27.13,27.13,3621.169916434541,12.8284,12.8378,12.8284,12.8284,3621.1699
2009-02-12 12:20:00,27.13,27.14,26.78,27.1,68245.12534818942,12.8284,12.8331,12.6629,12.8142,68245.1253
2009-02-12 12:25:00,27.1,27.21,27.1,27.17,16573.816155988858,12.8142,12.8662,12.8142,12.8473,16573.8162
2009-02-12 12:30:00,27.18,27.18,27.15,27.15,5571.030640668524,12.852,12.852,12.8378,12.8378,5571.0306
2009-02-12 12:35:00,27.15,27.16,27.12,27.13,16295.264623955432,12.8378,12.8425,12.8236,12.8284,16295.2646
2009-02-12 12:40:00,27.14,27.14,27.11,27.11,4735.376044568246,12.8331,12.8331,12.8189,12.8189,4735.376
2009-02-12 12:45:00,27.12,27.12,27.08,27.09,11002.785515320336,12.8236,12.8236,12.8047,12.8094,11002.7855
2009-02-12 12:50:00,27.08,27.12,27.08,27.11,4874.651810584958,12.8047,12.8236,12.8047,12.8189,4874.6518
2009-02-12 12:55:00,27.12,27.14,27.09,27.09,9192.200557103064,12.8236,12.8331,12.8094,12.8094,9192.2006
2009-02-12 13:00:00,27.1,27.12,27.06,27.07,58217.27019498608,12.8142,12.8236,12.7953,12.8,58217.2702
2009-02-12 13:05:00,27.08,27.12,27.07,27.12,22423.398328690808,12.8047,12.8236,12.8,12.8236,22423.3983
2009-02-12 13:10:00,27.13,27.17,27.09,27.1,10027.855153203343,12.8284,12.8473,12.8094,12.8142,10027.8552
2009-02-12 13:15:00,27.1,27.1,27.07,27.08,48328.690807799445,12.8142,12.8142,12.8,12.8047,48328.6908
2009-02-12 13:20:00,27.08,27.11,27.08,27.1,13370.473537604455,12.8047,12.8189,12.8047,12.8142,13370.4735
2009-02-12 13:25:00,27.1,27.15,27.08,27.09,11977.715877437327,12.8142,12.8378,12.8047,12.8094,11977.7159
2009-02-12 13:30:00,27.1,27.13,27.1,27.11,8077.994428969359,12.8142,12.8284,12.8142,12.8189,8077.9944
2009-02-12 13:35:00,27.11,27.12,27.07,27.08,24233.98328690808,12.8189,12.8236,12.8,12.8047,24233.9833
2009-02-12 13:40:00,27.08,27.11,27.08,27.1,17130.91922005571,12.8047,12.8189,12.8047,12.8142,17130.9192
2009-02-12 13:45:00,27.11,27.14,27.08,27.14,17409.47075208914,12.8189,12.8331,12.8047,12.8331,17409.4708
2009-02-12 13:50:00,27.14,27.17,27.13,27.17,12534.81894150418,12.8331,12.8473,12.8284,12.8473,12534.8189
2009-02-12 13:55:00,27.16,27.19,27.12,27.18,8356.545961002786,12.8425,12.8567,12.8236,12.852,8356.546
2009-02-12 14:00:00,27.18,27.18,27.08,27.09,25348.189415041783,12.852,12.852,12.8047,12.8094,25348.1894
2009-02-12 14:05:00,27.08,27.17,27.07,27.15,15320.33426183844,12.8047,12.8473,12.8,12.8378,15320.3343
2009-02-12 14:10:00,27.15,27.18,27.13,27.13,6963.788300835655,12.8378,12.852,12.8284,12.8284,6963.7883
2009-02-12 14:15:00,27.13,27.21,27.12,27.12,13091.922005571032,12.8284,12.8662,12.8236,12.8236,13091.922
2009-02-12 14:20:00,27.12,27.13,27.07,27.08,11281.337047353762,12.8236,12.8284,12.8,12.8047,11281.337
2009-02-12 14:25:00,27.08,27.1,27.07,27.07,15320.33426183844,12.8047,12.8142,12.8,12.8,15320.3343
2009-02-12 14:30:00,27.08,27.12,27.07,27.09,39972.14484679666,12.8047,12.8236,12.8,12.8094,39972.1448
2009-02-12 14:35:00,27.1,27.1,27.01,27.08,43593.3147632312,12.8142,12.8142,12.7716,12.8047,43593.3148
2009-02-12 14:40:00,27.07,27.1,27.06,27.08,96518.10584958218,12.8,12.8142,12.7953,12.8047,96518.1058
2009-02-12 14:45:00,27.08,27.1,27.05,27.07,135376.04456824512,12.8047,12.8142,12.7905,12.8,135376.0446
2009-02-12 14:50:00,27.07,27.07,26.97,26.97,22144.846796657384,12.8,12.8,12.7527,12.7527,22144.8468
2009-02-12 14:55:00,26.98,27.02,26.97,26.98,23119.777158774374,12.7574,12.7763,12.7527,12.7574,23119.7772
2009-02-12 15:00:00,26.98,26.99,26.9,26.9,26601.671309192203,12.7574,12.7622,12.7196,12.7196,26601.6713
2009-02-12 15:05:00,26.9,26.95,26.87,26.95,30640.668523676883,12.7196,12.7432,12.7054,12.7432,30640.6685
2009-02-12 15:10:00,26.95,27.05,26.95,26.99,26601.671309192203,12.7432,12.7905,12.7432,12.7622,26601.6713
2009-02-12 15:15:00,27.0,27.05,26.98,27.01,26044.56824512535,12.7669,12.7905,12.7574,12.7716,26044.5682
2009-02-12 15:20:00,27.02,27.15,26.98,27.1,33286.908077994434,12.7763,12.8378,12.7574,12.8142,33286.9081
2009-02-12 15:25:00,27.09,27.29,27.09,27.29,98050.13927576602,12.8094,12.904,12.8094,12.904,98050.1393
2009-02-12 15:30:00,27.29,27.31,27.19,27.21,47353.760445682456,12.904,12.9135,12.8567,12.8662,47353.7604
2009-02-12 15:35:00,27.23,27.33,27.16,27.27,54456.82451253482,12.8756,12.9229,12.8425,12.8946,54456.8245
2009-02-12 15:40:00,27.26,27.54,27.26,27.51,111142.06128133704,12.8898,13.0222,12.8898,13.008,111142.0613
2009-02-12 15:45:00,27.51,27.55,27.43,27.45,77855.15320334262,13.008,13.0269,12.9702,12.9797,77855.1532
2009-02-12 15:50:00,27.44,27.59,27.41,27.59,82729.80501392759,12.9749,13.0459,12.9607,13.0459,82729.805
2009-02-12 15:55:00,27.59,27.6,27.47,27.54,126601.6713091922,13.0459,13.0506,12.9891,13.0222,126601.6713
2009-02-13 09:30:00,27.53,27.56,27.34,27.43,41922.00557103064,13.0175,13.0317,12.9277,12.9702,41922.0056
2009-02-13 09:35:00,27.46,27.5,27.37,27.38,12256.267409470753,12.9844,13.0033,12.9418,12.9466,12256.2674
2009-02-13 09:40:00,27.38,27.4,27.31,27.31,21866.29526462396,12.9466,12.956,12.9135,12.9135,21866.2953
2009-02-13 09:45:00,27.31,27.33,27.28,27.31,16016.713091922007,12.9135,12.9229,12.8993,12.9135,16016.7131
2009-02-13 09:50:00,27.32,27.33,27.3,27.3,24512.534818941505,12.9182,12.9229,12.9087,12.9087,24512.5348
2009-02-13 09:55:00,27.3,27.42,27.3,27.42,30640.668523676883,12.9087,12.9655,12.9087,12.9655,30640.6685
2009-02-13 10:00:00,27.43,27.44,27.4,27.42,16573.816155988858,12.9702,12.9749,12.956,12.9655,16573.8162
2009-02-13 10:05:00,27.41,27.41,27.38,27.38,18802.228412256267,12.9607,12.9607,12.9466,12.9466,18802.2284
2009-02-13 10:10:00,27.39,27.45,27.36,27.39,19359.33147632312,12.9513,12.9797,12.9371,12.9513,19359.3315
2009-02-13 10:15:00,27.39,27.39,27.31,27.31,22562.674094707523,12.9513,12.9513,12.9135,12.9135,22562.6741
2009-02-13 10:20:00,27.31,27.39,27.31,27.38,31197.771587743733,12.9135,12.9513,12.9135,12.9466,31197.7716
2009-02-13 10:25:00,27.38,27.41,27.32,27.33,48328.690807799445,12.9466,12.9607,12.9182,12.9229,48328.6908
2009-02-13 10:30:00,27.33,27.42,27.33,27.41,69498.60724233984,12.9229,12.9655,12.9229,12.9607,69498.6072
2009-02-13 10:35:00,27.42,27.47,27.4,27.46,9888.57938718663,12.9655,12.9891,12.956,12.9844,9888.5794
2009-02-13 10:40:00,27.46,27.57,27.46,27.57,29944.28969359332,12.9844,13.0364,12.9844,13.0364,29944.2897
2009-02-13 10:45:00,27.57,27.59,27.55,27.56,17688.022284122562,13.0364,13.0459,13.0269,13.0317,17688.0223
2009-02-13 10:50:00,27.56,27.59,27.56,27.58,13231.197771587744,13.0317,13.0459,13.0317,13.0411,13231.1978
2009-02-13 10:55:00,27.59,27.62,27.57,27.59,15320.33426183844,13.0459,13.06,13.0364,13.0459,15320.3343
2009-02-13 11:00:00,27.59,27.67,27.57,27.67,115459.61002785516,13.0459,13.0837,13.0364,13.0837,115459.61
2009-02-13 11:05:00,27.69,27.69,27.65,27.66,11420.612813370471,13.0931,13.0931,13.0742,13.079,11420.6128
2009-02-13 11:10:00,27.66,27.73,27.66,27.67,26323.119777158776,13.079,13.1121,13.079,13.0837,26323.1198
2009-02-13 11:15:00,27.66,27.71,27.64,27.71,25208.91364902507,13.079,13.1026,13.0695,13.1026,25208.9136
2009-02-13 11:20:00,27.71,27.71,27.61,27.64,14623.955431754875,13.1026,13.1026,13.0553,13.0695,14623.9554
2009-02-13 11:25:00,27.63,27.66,27.62,27.66,12952.64623955432,13.0648,13.079,13.06,13.079,12952.6462
2009-02-13 11:30:00,27.64,27.66,27.59,27.65,37186.6295264624,13.0695,13.079,13.0459,13.0742,37186.6295
2009-02-13 11:35:00,27.67,27.67,27.59,27.61,22701.949860724235,13.0837,13.0837,13.0459,13.0553,22701.9499
2009-02-13 11:40:00,27.6,27.61,27.5,27.56,28551.532033426185,13.0506,13.0553,13.0033,13.0317,28551.532
2009-02-13 11:45:00,27.56,27.58,27.46,27.46,24373.2590529248,13.0317,13.0411,12.9844,12.9844,24373.2591
2009-02-13 11:50:00,27.47,27.47,27.43,27.46,20055.710306406687,12.9891,12.9891,12.9702,12.9844,20055.7103
2009-02-13 11:55:00,27.45,27.46,27.44,27.45,17827.298050139278,12.9797,12.9844,12.9749,12.9797,17827.2981
2009-02-13 12:00:00,27.44,27.49,27.43,27.45,20334.26183844012,12.9749,12.9986,12.9702,12.9797,20334.2618
2009-02-13 12:05:00,27.44,27.44,27.4,27.41,17409.47075208914,12.9749,12.9749,12.956,12.9607,17409.4708
2009-02-13 12:10:00,27.4,27.44,27.39,27.42,17548.74651810585,12.956,12.9749,12.9513,12.9655,17548.7465
2009-02-13 12:15:00,27.42,27.43,27.28,27.29,20334.26183844012,12.9655,12.9702,12.8993,12.904,20334.2618
2009-02-13 12:20:00,27.28,27.32,27.27,27.31,16713.091922005573,12.8993,12.9182,12.8946,12.9135,16713.0919
2009-02-13 12:25:00,27.31,27.31,27.28,27.29,16155.98885793872,12.9135,12.9135,12.8993,12.904,16155.9889
2009-02-13 12:30:00,27.3,27.32,27.25,27.28,16713.091922005573,12.9087,12.9182,12.8851,12.8993,16713.0919
2009-02-13 12:35:00,27.26,27.28,27.23,27.23,10027.855153203343,12.8898,12.8993,12.8756,12.8756,10027.8552
2009-02-13 12:40:00,27.23,27.23,27.18,27.18,8356.545961002786,12.8756,12.8756,12.852,12.852,8356.546
2009-02-13 12:45:00,27.18,27.2,27.15,27.18,10863.50974930362,12.852,12.8615,12.8378,12.852,10863.5097
2009-02-13 12:50:00,27.17,27.17,27.08,27.1,14484.679665738162,12.8473,12.8473,12.8047,12.8142,14484.6797
2009-02-13 12:55:00,27.1,27.15,27.1,27.15,9610.027855153205,12.8142,12.8378,12.8142,12.8378,9610.0279
2009-02-13 13:00:00,27.14,27.15,27.11,27.15,14902.506963788304,12.8331,12.8378,12.8189,12.8378,14902.507
2009-02-13 13:05:00,27.15,27.2,27.15,27.19,9610.027855153205,12.8378,12.8615,12.8378,12.8567,9610.0279
2009-02-13 13:10:00,27.19,27.21,27.13,27.15,10306.406685236769,12.8567,12.8662,12.8284,12.8378,10306.4067
2009-02-13 13:15:00,27.16,27.25,27.14,27.23,9610.027855153205,12.8425,12.8851,12.8331,12.8756,9610.0279
2009-02-13 13:20:00,27.23,27.25,27.21,27.21,18662.952646239555,12.8756,12.8851,12.8662,12.8662,18662.9526
2009-02-13 13:25:00,27.21,27.27,27.21,27.26,10027.855153203343,12.8662,12.8946,12.8662,12.8898,10027.8552
2009-02-13 13:30:00,27.26,27.28,27.24,27.26,10027.855153203343,12.8898,12.8993,12.8804,12.8898,10027.8552
2009-02-13 13:35:00,27.26,27.27,27.23,27.27,10445.682451253482,12.8898,12.8946,12.8756,12.8946,10445.6825
2009-02-13 13:40:00,27.26,27.31,27.25,27.31,9610.027855153205,12.8898,12.9135,12.8851,12.9135,9610.0279
2009-02-13 13:45:00,27.31,27.36,27.24,27.35,44707.5208913649,12.9135,12.9371,12.8804,12.9324,44707.5209
2009-02-13 13:50:00,27.35,27.43,27.35,27.41,12116.99164345404,12.9324,12.9702,12.9324,12.9607,12116.9916
2009-02-13 13:55:00,27.4,27.42,27.38,27.42,10306.406685236769,12.956,12.9655,12.9466,12.9655,10306.4067
2009-02-13 14:00:00,27.42,27.48,27.41,27.46,19498.60724233984,12.9655,12.9938,12.9607,12.9844,19498.6072
2009-02-13 14:05:00,27.45,27.45,27.35,27.36,11559.888579387189,12.9797,12.9797,12.9324,12.9371,11559.8886
2009-02-13 14:10:00,27.36,27.46,27.36,27.46,12116.99164345404,12.9371,12.9844,12.9371,12.9844,12116.9916
2009-02-13 14:15:00,27.46,27.46,27.37,27.45,11977.715877437327,12.9844,12.9844,12.9418,12.9797,11977.7159
2009-02-13 14:20:00,27.45,27.46,27.41,27.45,13927.57660167131,12.9797,12.9844,12.9607,12.9797,13927.5766
2009-02-13 14:25:00,27.44,27.48,27.44,27.46,11281.337047353762,12.9749,12.9938,12.9749,12.9844,11281.337
2009-02-13 14:30:00,27.45,27.45,27.36,27.38,16713.091922005573,12.9797,12.9797,12.9371,12.9466,16713.0919
2009-02-13 14:35:00,27.38,27.43,27.37,27.41,9331.476323119778,12.9466,12.9702,12.9418,12.9607,9331.4763
2009-02-13 14:40:00,27.41,27.43,27.41,27.42,7799.442896935933,12.9607,12.9702,12.9607,12.9655,7799.4429
2009-02-13 14:45:00,27.41,27.43,27.37,27.41,7660.167130919221,12.9607,12.9702,12.9418,12.9607,7660.1671
2009-02-13 14:50:00,27.41,27.49,27.38,27.47,14763.231197771587,12.9607,12.9986,12.9466,12.9891,14763.2312
2009-02-13 14:55:00,27.48,27.49,27.41,27.41,10724.23398328691,12.9938,12.9986,12.9607,12.9607,10724.234
2009-02-13 15:00:00,27.43,27.44,27.36,27.43,13509.74930362117,12.9702,12.9749,12.9371,12.9702,13509.7493
2009-02-13 15:05:00,27.43,27.43,27.29,27.31,26323.119777158776,12.9702,12.9702,12.904,12.9135,26323.1198
2009-02-13 15:10:00,27.33,27.33,27.25,27.26,15738.16155988858,12.9229,12.9229,12.8851,12.8898,15738.1616
2009-02-13 15:15:00,27.26,27.28,27.24,27.27,21448.46796657382,12.8898,12.8993,12.8804,12.8946,21448.468
2009-02-13 15:20:00,27.26,27.32,27.26,27.3,24233.98328690808,12.8898,12.9182,12.8898,12.9087,24233.9833
2009-02-13 15:25:00,27.31,27.4,27.31,27.38,20752.089136490253,12.9135,12.956,12.9135,12.9466,20752.0891
2009-02-13 15:30:00,27.4,27.48,27.4,27.46,39693.59331476323,12.956,12.9938,12.956,12.9844,39693.5933
2009-02-13 15:35:00,27.45,27.47,27.43,27.46,30779.944289693594,12.9797,12.9891,12.9702,12.9844,30779.9443
2009-02-13 15:40:00,27.45,27.51,27.42,27.5,33565.45961002786,12.9797,13.008,12.9655,13.0033,33565.4596
2009-02-13 15:45:00,27.49,27.5,27.4,27.49,32311.97771587744,12.9986,13.0033,12.956,12.9986,32311.9777
2009-02-13 15:50:00,27.48,27.51,27.46,27.49,58913.64902506965,12.9938,13.008,12.9844,12.9986,58913.649
2009-02-13 15:55:00,27.5,27.5,27.31,27.32,146378.83008356547,13.0033,13.0033,12.9135,12.9182,146378.8301
2009-02-17 09:30:00,26.57,26.59,26.42,26.44,51532.03342618384,12.5636,12.573,12.4926,12.5021,51532.0334
2009-02-17 09:35:00,26.46,26.49,26.24,26.24,33008.356545961,12.5115,12.5257,12.4075,12.4075,33008.3565
2009-02-17 09:40:00,26.24,26.36,26.19,26.32,45125.34818941505,12.4075,12.4643,12.3839,12.4453,45125.3482
2009-02-17 09:45:00,26.31,26.34,26.28,26.29,34261.83844011142,12.4406,12.4548,12.4264,12.4312,34261.8384
2009-02-17 09:50:00,26.28,26.29,26.14,26.21,41782.72980501393,12.4264,12.4312,12.3602,12.3933,41782.7298
2009-02-17 09:55:00,26.21,26.28,26.19,26.23,25905.29247910864,12.3933,12.4264,12.3839,12.4028,25905.2925
2009-02-17 10:00:00,26.23,26.36,26.23,26.35,26462.395543175488,12.4028,12.4643,12.4028,12.4595,26462.3955
2009-02-17 10:05:00,26.34,26.42,26.34,26.39,51392.75766016713,12.4548,12.4926,12.4548,12.4784,51392.7577
2009-02-17 10:10:00,26.4,26.41,26.37,26.38,56824.51253481895,12.4832,12.4879,12.469,12.4737,56824.5125
2009-02-17 10:15:00,26.39,26.39,26.3,26.3,38022.28412256268,12.4784,12.4784,12.4359,12.4359,38022.2841
2009-02-17 10:20:00,26.29,26.3,26.26,26.27,56267.40947075209,12.4312,12.4359,12.417,12.4217,56267.4095
2009-02-17 10:25:00,26.27,26.29,26.23,26.24,67130.91922005572,12.4217,12.4312,12.4028,12.4075,67130.9192
2009-02-17 10:30:00,26.24,26.31,26.23,26.28,45961.00278551533,12.4075,12.4406,12.4028,12.4264,45961.0028
2009-02-17 10:35:00,26.28,26.33,26.24,26.26,24930.362116991644,12.4264,12.4501,12.4075,12.417,24930.3621
2009-02-17 10:40:00,26.27,26.31,26.21,26.27,33704.73537604457,12.4217,12.4406,12.3933,12.4217,33704.7354
2009-02-17 10:45:00,26.27,26.31,26.27,26.27,25487.4651810585,12.4217,12.4406,12.4217,12.4217,25487.4652
2009-02-17 10:50:00,26.29,26.37,26.28,26.34,22980.501392757666,12.4312,12.469,12.4264,12.4548,22980.5014
2009-02-17 10:55:00,26.35,26.36,26.31,26.34,20891.364902506964,12.4595,12.4643,12.4406,12.4548,20891.3649
2009-02-17 11:00:00,26.33,26.33,26.26,26.3,18523.676880222843,12.4501,12.4501,12.417,12.4359,18523.6769
2009-02-17 11:05:00,26.31,26.31,26.26,26.31,27437.32590529248,12.4406,12.4406,12.417,12.4406,27437.3259
2009-02-17 11:10:00,26.31,26.42,26.31,26.41,16713.091922005573,12.4406,12.4926,12.4406,12.4879,16713.0919
2009-02-17 11:15:00,26.39,26.42,26.39,26.42,14763.231197771587,12.4784,12.4926,12.4784,12.4926,14763.2312
2009-02-17 11:20:00,26.41,26.43,26.39,26.4,16852.367688022285,12.4879,12.4974,12.4784,12.4832,16852.3677
2009-02-17 11:25:00,26.41,26.43,26.39,26.39,15877.437325905294,12.4879,12.4974,12.4784,12.4784,15877.4373
2009-02-17 11:30:00,26.39,26.4,26.34,26.35,19916.43454038997,12.4784,12.4832,12.4548,12.4595,19916.4345
2009-02-17 11:35:00,26.35,26.38,26.35,26.36,14763.231197771587,12.4595,12.4737,12.4595,12.4643,14763.2312
2009-02-17 11:40:00,26.36,26.39,26.35,26.38,17130.91922005571,12.4643,12.4784,12.4595,12.4737,17130.9192
2009-02-17 11:45:00,26.39,26.39,26.35,26.35,28969.359331476324,12.4784,12.4784,12.4595,12.4595,28969.3593
2009-02-17 11:50:00,26.35,26.35,26.31,26.35,49164.34540389972,12.4595,12.4595,12.4406,12.4595,49164.3454
2009-02-17 11:55:00,26.35,26.38,26.31,26.34,33008.356545961,12.4595,12.4737,12.4406,12.4548,33008.3565
2009-02-17 12:00:00,26.35,26.41,26.34,26.39,19777.15877437326,12.4595,12.4879,12.4548,12.4784,19777.1588
2009-02-17 12:05:00,26.39,26.41,26.36,26.36,11977.715877437327,12.4784,12.4879,12.4643,12.4643,11977.7159
2009-02-17 12:10:00,26.37,26.39,26.35,26.37,18105.849582172705,12.469,12.4784,12.4595,12.469,18105.8496
2009-02-17 12:15:00,26.38,26.39,26.36,26.36,18523.676880222843,12.4737,12.4784,12.4643,12.4643,18523.6769
2009-02-17 12:20:00,26.36,26.37,26.31,26.32,35793.87186629527,12.4643,12.469,12.4406,12.4453,35793.8719
2009-02-17 12:25:00,26.33,26.43,26.33,26.4,17409.47075208914,12.4501,12.4974,12.4501,12.4832,17409.4708
2009-02-17 12:30:00,26.42,26.46,26.41,26.44,7520.891364902507,12.4926,12.5115,12.4879,12.5021,7520.8914
2009-02-17 12:35:00,26.45,26.46,26.42,26.46,8077.994428969359,12.5068,12.5115,12.4926,12.5115,8077.9944
2009-02-17 12:40:00,26.46,26.48,26.42,26.43,18105.849582172705,12.5115,12.521,12.4926,12.4974,18105.8496
2009-02-17 12:45:00,26.43,26.46,26.39,26.39,23537.604456824512,12.4974,12.5115,12.4784,12.4784,23537.6045
2009-02-17 12:50:00,26.39,26.4,26.37,26.39,17409.47075208914,12.4784,12.4832,12.469,12.4784,17409.4708
2009-02-17 12:55:00,26.4,26.44,26.4,26.43,9888.57938718663,12.4832,12.5021,12.4832,12.4974,9888.5794
2009-02-17 13:00:00,26.44,26.44,26.39,26.39,16155.98885793872,12.5021,12.5021,12.4784,12.4784,16155.9889
2009-02-17 13:05:00,26.39,26.4,26.38,26.39,18384.401114206128,12.4784,12.4832,12.4737,12.4784,18384.4011
2009-02-17 13:10:00,26.39,26.43,26.36,26.42,22562.674094707523,12.4784,12.4974,12.4643,12.4926,22562.6741
2009-02-17 13:15:00,26.42,26.43,26.37,26.38,5988.857938718664,12.4926,12.4974,12.469,12.4737,5988.8579
2009-02-17 13:20:00,26.39,26.41,26.35,26.36,28551.532033426185,12.4784,12.4879,12.4595,12.4643,28551.532
2009-02-17 13:25:00,26.36,26.39,26.34,26.37,11699.1643454039,12.4643,12.4784,12.4548,12.469,11699.1643
2009-02-17 13:30:00,26.38,26.46,26.36,26.46,27994.42896935933,12.4737,12.5115,12.4643,12.5115,27994.429
2009-02-17 13:35:00,26.47,26.47,26.44,26.44,12256.267409470753,12.5163,12.5163,12.5021,12.5021,12256.2674
2009-02-17 13:40:00,26.44,26.52,26.43,26.52,12116.99164345404,12.5021,12.5399,12.4974,12.5399,12116.9916
2009-02-17 13:45:00,26.52,26.58,26.49,26.54,14484.679665738162,12.5399,12.5683,12.5257,12.5494,14484.6797
2009-02-17 13:50:00,26.54,26.55,26.45,26.46,24930.362116991644,12.5494,12.5541,12.5068,12.5115,24930.3621
2009-02-17 13:55:00,26.44,26.46,26.42,26.44,19637.883008356548,12.5021,12.5115,12.4926,12.5021,19637.883
2009-02-17 14:00:00,26.45,26.47,26.4,26.47,31197.771587743733,12.5068,12.5163,12.4832,12.5163,31197.7716
2009-02-17 14:05:00,26.47,26.54,26.47,26.53,17966.57381615599,12.5163,12.5494,12.5163,12.5446,17966.5738
2009-02-17 14:10:00,26.52,26.54,26.51,26.53,14206.128133704737,12.5399,12.5494,12.5352,12.5446,14206.1281
2009-02-17 14:15:00,26.52,26.6,26.52,26.52,19637.883008356548,12.5399,12.5777,12.5399,12.5399,19637.883
2009-02-17 14:20:00,26.52,26.55,26.45,26.47,20612.813370473537,12.5399,12.5541,12.5068,12.5163,20612.8134
2009-02-17 14:25:00,26.47,26.47,26.34,26.39,52089.1364902507,12.5163,12.5163,12.4548,12.4784,52089.1365
2009-02-17 14:30:00,26.39,26.43,26.36,26.41,35933.14763231198,12.4784,12.4974,12.4643,12.4879,35933.1476
2009-02-17 14:35:00,26.42,26.53,26.41,26.45,49025.06963788301,12.4926,12.5446,12.4879,12.5068,49025.0696
2009-02-17 14:40:00,26.44,26.45,26.39,26.42,15459.610027855157,12.5021,12.5068,12.4784,12.4926,15459.61
2009-02-17 14:45:00,26.43,26.44,26.35,26.37,25487.4651810585,12.4974,12.5021,12.4595,12.469,25487.4652
2009-02-17 14:50:00,26.38,26.44,26.38,26.38,25487.4651810585,12.4737,12.5021,12.4737,12.4737,25487.4652
2009-02-17 14:55:00,26.37,26.45,26.34,26.45,38022.28412256268,12.469,12.5068,12.4548,12.5068,38022.2841
2009-02-17 15:00:00,26.43,26.45,26.37,26.42,31894.1504178273,12.4974,12.5068,12.469,12.4926,31894.1504
2009-02-17 15:05:00,26.43,26.52,26.41,26.51,35654.596100278555,12.4974,12.5399,12.4879,12.5352,35654.5961
2009-02-17 15:10:00,26.52,26.52,26.44,26.47,38997.21448467967,12.5399,12.5399,12.5021,12.5163,38997.2145
2009-02-17 15:15:00,26.47,26.54,26.41,26.43,27437.32590529248,12.5163,12.5494,12.4879,12.4974,27437.3259
2009-02-17 15:20:00,26.42,26.47,26.39,26.46,35376.044568245125,12.4926,12.5163,12.4784,12.5115,35376.0446
2009-02-17 15:25:00,26.47,26.49,26.38,26.44,41643.45403899722,12.5163,12.5257,12.4737,12.5021,41643.454
2009-02-17 15:30:00,26.46,26.7,26.45,26.64,97214.48467966574,12.5115,12.625,12.5068,12.5967,97214.4847
2009-02-17 15:35:00,26.67,26.68,26.53,26.59,80640.66852367688,12.6108,12.6156,12.5446,12.573,80640.6685
2009-02-17 15:40:00,26.59,26.59,26.42,26.47,63649.025069637886,12.573,12.573,12.4926,12.5163,63649.0251
2009-02-17 15:45:00,26.46,26.53,26.41,26.43,74373.2590529248,12.5115,12.5446,12.4879,12.4974,74373.2591
2009-02-17 15:50:00,26.44,26.47,26.39,26.39,96935.93314763231,12.5021,12.5163,12.4784,12.4784,96935.9331
2009-02-17 15:55:00,26.39,26.42,26.31,26.31,184122.56267409472,12.4784,12.4926,12.4406,12.4406,184122.5627
2009-02-18 09:30:00,26.43,26.53,26.36,26.39,23398.3286908078,12.4974,12.5446,12.4643,12.4784,23398.3287
2009-02-18 09:35:00,26.39,26.43,26.26,26.28,38161.55988857939,12.4784,12.4974,12.417,12.4264,38161.5599
2009-02-18 09:40:00,26.31,26.37,26.29,26.32,19777.15877437326,12.4406,12.469,12.4312,12.4453,19777.1588
2009-02-18 09:45:00,26.33,26.36,26.28,26.32,23816.15598885794,12.4501,12.4643,12.4264,12.4453,23816.156
2009-02-18 09:50:00,26.31,26.32,26.21,26.24,40807.79944289694,12.4406,12.4453,12.3933,12.4075,40807.7994
2009-02-18 09:55:00,26.25,26.29,26.16,26.17,37325.90529247911,12.4122,12.4312,12.3697,12.3744,37325.9053
2009-02-18 10:00:00,26.17,26.2,26.14,26.18,67827.29805013927,12.3744,12.3886,12.3602,12.3791,67827.2981
2009-02-18 10:05:00,26.17,26.18,25.96,25.99,84122.56267409472,12.3744,12.3791,12.2751,12.2893,84122.5627
2009-02-18 10:10:00,25.99,26.09,25.95,26.05,51114.20612813371,12.2893,12.3366,12.2704,12.3177,51114.2061
2009-02-18 10:15:00,26.06,26.17,26.05,26.13,55571.03064066853,12.3224,12.3744,12.3177,12.3555,55571.0306
2009-02-18 10:20:00,26.14,26.22,26.1,26.12,27158.774373259053,12.3602,12.3981,12.3413,12.3508,27158.7744
2009-02-18 10:25:00,26.11,26.17,26.06,26.06,18523.676880222843,12.346,12.3744,12.3224,12.3224,18523.6769
2009-02-18 10:30:00,26.07,26.16,26.06,26.15,33147.632311977715,12.3271,12.3697,12.3224,12.365,33147.6323
2009-02-18 10:35:00,26.14,26.14,26.08,26.11,16991.643454038996,12.3602,12.3602,12.3319,12.346,16991.6435
2009-02-18 10:40:00,26.11,26.18,26.11,26.14,13927.57660167131,12.346,12.3791,12.346,12.3602,13927.5766
2009-02-18 10:45:00,26.14,26.21,26.13,26.14,15320.33426183844,12.3602,12.3933,12.3555,12.3602,15320.3343
2009-02-18 10:50:00,26.14,26.15,26.06,26.06,34401.114206128135,12.3602,12.365,12.3224,12.3224,34401.1142
2009-02-18 10:55:00,26.06,26.1,26.06,26.08,33426.183844011146,12.3224,12.3413,12.3224,12.3319,33426.1838
2009-02-18 11:00:00,26.08,26.09,26.06,26.06,16573.816155988858,12.3319,12.3366,12.3224,12.3224,16573.8162
2009-02-18 11:05:00,26.08,26.14,26.07,26.14,17827.298050139278,12.3319,12.3602,12.3271,12.3602,17827.2981
2009-02-18 11:10:00,26.14,26.2,26.14,26.14,28133.704735376046,12.3602,12.3886,12.3602,12.3602,28133.7047
2009-02-18 11:15:00,26.15,26.21,26.13,26.14,46378.83008356546,12.365,12.3933,12.3555,12.3602,46378.8301
2009-02-18 11:20:00,26.14,26.29,26.14,26.29,18941.504178272982,12.3602,12.4312,12.3602,12.4312,18941.5042
2009-02-18 11:25:00,26.28,26.31,26.24,26.29,13788.300835654596,12.4264,12.4406,12.4075,12.4312,13788.3008
2009-02-18 11:30:00,26.29,26.3,26.24,26.27,6267.40947075209,12.4312,12.4359,12.4075,12.4217,6267.4095
2009-02-18 11:35:00,26.26,26.28,26.24,26.27,8077.994428969359,12.417,12.4264,12.4075,12.4217,8077.9944
2009-02-18 11:40:00,26.27,26.39,26.24,26.33,26323.119777158776,12.4217,12.4784,12.4075,12.4501,26323.1198
2009-02-18 11:45:00,26.33,26.33,26.21,26.21,29387.186629526463,12.4501,12.4501,12.3933,12.3933,29387.1866
2009-02-18 11:50:00,26.2,26.21,26.16,26.19,12395.543175487466,12.3886,12.3933,12.3697,12.3839,12395.5432
2009-02-18 11:55:00,26.19,26.22,26.17,26.17,17548.74651810585,12.3839,12.3981,12.3744,12.3744,17548.7465
2009-02-18 12:00:00,26.17,26.23,26.14,26.22,25626.74094707521,12.3744,12.4028,12.3602,12.3981,25626.7409
2009-02-18 12:05:00,26.22,26.32,26.22,26.32,8495.821727019498,12.3981,12.4453,12.3981,12.4453,8495.8217
2009-02-18 12:10:00,26.33,26.39,26.26,26.26,10584.958217270196,12.4501,12.4784,12.417,12.417,10584.9582
2009-02-18 12:15:00,26.26,26.28,26.2,26.21,16991.643454038996,12.417,12.4264,12.3886,12.3933,16991.6435
2009-02-18 12:20:00,26.2,26.24,26.2,26.21,6824.512534818942,12.3886,12.4075,12.3886,12.3933,6824.5125
2009-02-18 12:25:00,26.21,26.21,26.14,26.19,16155.98885793872,12.3933,12.3933,12.3602,12.3839,16155.9889
2009-02-18 12:30:00,26.19,26.22,26.13,26.15,16295.264623955432,12.3839,12.3981,12.3555,12.365,16295.2646
2009-02-18 12:35:00,26.14,26.16,26.08,26.1,14066.852367688023,12.3602,12.3697,12.3319,12.3413,14066.8524
2009-02-18 12:40:00,26.1,26.18,26.1,26.18,43036.21169916435,12.3413,12.3791,12.3413,12.3791,43036.2117
2009-02-18 12:45:00,26.18,26.18,26.14,26.15,20334.26183844012,12.3791,12.3791,12.3602,12.365,20334.2618
2009-02-18 12:50:00,26.14,26.21,26.13,26.21,25905.29247910864,12.3602,12.3933,12.3555,12.3933,25905.2925
2009-02-18 12:55:00,26.21,26.25,26.19,26.25,13927.57660167131,12.3933,12.4122,12.3839,12.4122,13927.5766
2009-02-18 13:00:00,26.25,26.32,26.19,26.21,36211.69916434541,12.4122,12.4453,12.3839,12.3933,36211.6992
2009-02-18 13:05:00,26.21,26.27,26.2,26.25,25348.189415041783,12.3933,12.4217,12.3886,12.4122,25348.1894
2009-02-18 13:10:00,26.24,26.31,26.22,26.3,12952.64623955432,12.4075,12.4406,12.3981,12.4359,12952.6462
2009-02-18 13:15:00,26.3,26.3,26.2,26.2,18941.504178272982,12.4359,12.4359,12.3886,12.3886,18941.5042
2009-02-18 13:20:00,26.21,26.24,26.2,26.22,18105.849582172705,12.3933,12.4075,12.3886,12.3981,18105.8496
2009-02-18 13:25:00,26.23,26.26,26.23,26.25,9470.752089136491,12.4028,12.417,12.4028,12.4122,9470.7521
2009-02-18 13:30:00,26.25,26.26,26.21,26.21,9192.200557103064,12.4122,12.417,12.3933,12.3933,9192.2006
2009-02-18 13:35:00,26.21,26.22,26.14,26.16,24791.08635097493,12.3933,12.3981,12.3602,12.3697,24791.0864
2009-02-18 13:40:00,26.17,26.21,26.11,26.19,40250.696378830085,12.3744,12.3933,12.346,12.3839,40250.6964
2009-02-18 13:45:00,26.19,26.25,26.17,26.21,14763.231197771587,12.3839,12.4122,12.3744,12.3933,14763.2312
2009-02-18 13:50:00,26.2,26.22,26.17,26.22,13231.197771587744,12.3886,12.3981,12.3744,12.3981,13231.1978
2009-02-18 13:55:00,26.22,26.26,26.21,26.21,7381.615598885794,12.3981,12.417,12.3933,12.3933,7381.6156
2009-02-18 14:00:00,26.22,26.26,26.17,26.21,15598.885793871868,12.3981,12.417,12.3744,12.3933,15598.8858
2009-02-18 14:05:00,26.21,26.26,26.19,26.24,17827.298050139278,12.3933,12.417,12.3839,12.4075,17827.2981
2009-02-18 14:10:00,26.24,26.24,26.09,26.11,40947.07520891365,12.4075,12.4075,12.3366,12.346,40947.0752
2009-02-18 14:15:00,26.12,26.19,26.07,26.19,20891.364902506964,12.3508,12.3839,12.3271,12.3839,20891.3649
2009-02-18 14:20:00,26.17,26.28,26.17,26.27,20612.813370473537,12.3744,12.4264,12.3744,12.4217,20612.8134
2009-02-18 14:25:00,26.26,26.28,26.19,26.28,12395.543175487466,12.417,12.4264,12.3839,12.4264,12395.5432
2009-02-18 14:30:00,26.29,26.31,26.24,26.28,18384.401114206128,12.4312,12.4406,12.4075,12.4264,18384.4011
2009-02-18 14:35:00,26.29,26.3,26.16,26.19,16295.264623955432,12.4312,12.4359,12.3697,12.3839,16295.2646
2009-02-18 14:40:00,26.19,26.23,26.14,26.21,22980.501392757666,12.3839,12.4028,12.3602,12.3933,22980.5014
2009-02-18 14:45:00,26.21,26.24,26.19,26.2,17270.194986072423,12.3933,12.4075,12.3839,12.3886,17270.195
2009-02-18 14:50:00,26.21,26.23,26.19,26.21,21169.91643454039,12.3933,12.4028,12.3839,12.3933,21169.9164
2009-02-18 14:55:00,26.21,26.35,26.19,26.33,51949.86072423399,12.3933,12.4595,12.3839,12.4501,51949.8607
2009-02-18 15:00:00,26.33,26.34,26.25,26.27,63649.025069637886,12.4501,12.4548,12.4122,12.4217,63649.0251
2009-02-18 15:05:00,26.28,26.3,26.22,26.24,36211.69916434541,12.4264,12.4359,12.3981,12.4075,36211.6992
2009-02-18 15:10:00,26.24,26.37,26.24,26.36,34818.94150417828,12.4075,12.469,12.4075,12.4643,34818.9415
2009-02-18 15:15:00,26.36,26.36,26.29,26.32,36629.526462395545,12.4643,12.4643,12.4312,12.4453,36629.5265
2009-02-18 15:20:00,26.33,26.38,26.24,26.34,40668.52367688023,12.4501,12.4737,12.4075,12.4548,40668.5237
2009-02-18 15:25:00,26.32,26.36,26.22,26.26,33565.45961002786,12.4453,12.4643,12.3981,12.417,33565.4596
2009-02-18 15:30:00,26.26,26.31,26.23,26.26,43732.59052924792,12.417,12.4406,12.4028,12.417,43732.5905
2009-02-18 15:35:00,26.24,26.29,26.22,26.28,42339.83286908078,12.4075,12.4312,12.3981,12.4264,42339.8329
2009-02-18 15:40:00,26.28,26.36,26.21,26.29,54317.54874651811,12.4264,12.4643,12.3933,12.4312,54317.5487
2009-02-18 15:45:00,26.29,26.31,26.24,26.25,36908.07799442897,12.4312,12.4406,12.4075,12.4122,36908.078
2009-02-18 15:50:00,26.25,26.33,26.25,26.29,102367.68802228411,12.4122,12.4501,12.4122,12.4312,102367.688
2009-02-18 15:55:00,26.29,26.34,26.28,26.32,150696.3788300836,12.4312,12.4548,12.4264,12.4453,150696.3788
2009-02-19 09:30:00,26.34,26.57,26.34,26.44,42339.83286908078,12.4548,12.5636,12.4548,12.5021,42339.8329
2009-02-19 09:35:00,26.44,26.51,26.39,26.39,24512.534818941505,12.5021,12.5352,12.4784,12.4784,24512.5348
2009-02-19 09:40:00,26.41,26.55,26.4,26.48,27298.05013927577,12.4879,12.5541,12.4832,12.521,27298.0501
2009-02-19 09:45:00,26.49,26.53,26.44,26.45,20612.813370473537,12.5257,12.5446,12.5021,12.5068,20612.8134
2009-02-19 09:50:00,26.44,26.46,26.37,26.39,57242.33983286908,12.5021,12.5115,12.469,12.4784,57242.3398
2009-02-19 09:55:00,26.4,26.44,26.38,26.4,28690.807799442897,12.4832,12.5021,12.4737,12.4832,28690.8078
2009-02-19 10:00:00,26.39,26.42,26.36,26.39,38022.28412256268,12.4784,12.4926,12.4643,12.4784,38022.2841
2009-02-19 10:05:00,26.39,26.48,26.36,26.47,13509.74930362117,12.4784,12.521,12.4643,12.5163,13509.7493
2009-02-19 10:10:00,26.45,26.48,26.42,26.47,15738.16155988858,12.5068,12.521,12.4926,12.5163,15738.1616
2009-02-19 10:15:00,26.49,26.5,26.39,26.39,10584.958217270196,12.5257,12.5305,12.4784,12.4784,10584.9582
2009-02-19 10:20:00,26.39,26.45,26.38,26.4,16295.264623955432,12.4784,12.5068,12.4737,12.4832,16295.2646
2009-02-19 10:25:00,26.42,26.45,26.39,26.44,7660.167130919221,12.4926,12.5068,12.4784,12.5021,7660.1671
2009-02-19 10:30:00,26.44,26.46,26.35,26.36,25348.189415041783,12.5021,12.5115,12.4595,12.4643,25348.1894
2009-02-19 10:35:00,26.38,26.42,26.34,26.39,23398.3286908078,12.4737,12.4926,12.4548,12.4784,23398.3287
2009-02-19 10:40:00,26.39,26.45,26.36,26.45,19220.05571030641,12.4784,12.5068,12.4643,12.5068,19220.0557
2009-02-19 10:45:00,26.45,26.46,26.36,26.39,17966.57381615599,12.5068,12.5115,12.4643,12.4784,17966.5738
2009-02-19 10:50:00,26.39,26.41,26.33,26.35,29387.186629526463,12.4784,12.4879,12.4501,12.4595,29387.1866
2009-02-19 10:55:00,26.34,26.37,26.34,26.34,19916.43454038997,12.4548,12.469,12.4548,12.4548,19916.4345
2009-02-19 11:00:00,26.34,26.39,26.3,26.36,42200.55710306407,12.4548,12.4784,12.4359,12.4643,42200.5571
2009-02-19 11:05:00,26.37,26.44,26.37,26.38,19777.15877437326,12.469,12.5021,12.469,12.4737,19777.1588
2009-02-19 11:10:00,26.39,26.42,26.39,26.4,14206.128133704737,12.4784,12.4926,12.4784,12.4832,14206.1281
2009-02-19 11:15:00,26.39,26.39,26.35,26.35,14902.506963788304,12.4784,12.4784,12.4595,12.4595,14902.507
2009-02-19 11:20:00,26.36,26.38,26.31,26.33,26740.947075208915,12.4643,12.4737,12.4406,12.4501,26740.9471
2009-02-19 11:25:00,26.31,26.31,26.26,26.28,11838.440111420614,12.4406,12.4406,12.417,12.4264,11838.4401
2009-02-19 11:30:00,26.28,26.28,26.21,26.23,22005.57103064067,12.4264,12.4264,12.3933,12.4028,22005.571
2009-02-19 11:35:00,26.22,26.28,26.21,26.23,19637.883008356548,12.3981,12.4264,12.3933,12.4028,19637.883
2009-02-19 11:40:00,26.23,26.23,26.15,26.21,31894.1504178273,12.4028,12.4028,12.365,12.3933,31894.1504
2009-02-19 11:45:00,26.21,26.28,26.2,26.28,16573.816155988858,12.3933,12.4264,12.3886,12.4264,16573.8162
2009-02-19 11:50:00,26.27,26.28,26.21,26.22,19359.33147632312,12.4217,12.4264,12.3933,12.3981,19359.3315
2009-02-19 11:55:00,26.21,26.24,26.17,26.2,24373.2590529248,12.3933,12.4075,12.3744,12.3886,24373.2591
2009-02-19 12:00:00,26.2,26.21,26.13,26.13,13509.74930362117,12.3886,12.3933,12.3555,12.3555,13509.7493
2009-02-19 12:05:00,26.13,26.16,26.1,26.16,19916.43454038997,12.3555,12.3697,12.3413,12.3697,19916.4345
2009-02-19 12:10:00,26.16,26.17,26.06,26.06,10027.855153203343,12.3697,12.3744,12.3224,12.3224,10027.8552
2009-02-19 12:15:00,26.08,26.13,26.07,26.11,16713.091922005573,12.3319,12.3555,12.3271,12.346,16713.0919
2009-02-19 12:20:00,26.11,26.15,26.09,26.11,12952.64623955432,12.346,12.365,12.3366,12.346,12952.6462
2009-02-19 12:25:00,26.12,26.12,26.06,26.11,25348.189415041783,12.3508,12.3508,12.3224,12.346,25348.1894
2009-02-19 12:30:00,26.11,26.13,26.09,26.13,28690.807799442897,12.346,12.3555,12.3366,12.3555,28690.8078
2009-02-19 12:35:00,26.14,26.16,26.1,26.11,50974.930362117,12.3602,12.3697,12.3413,12.346,50974.9304
2009-02-19 12:40:00,26.11,26.14,26.08,26.1,15598.885793871868,12.346,12.3602,12.3319,12.3413,15598.8858
2009-02-19 12:45:00,26.1,26.11,26.06,26.06,26462.395543175488,12.3413,12.346,12.3224,12.3224,26462.3955
2009-02-19 12:50:00,26.08,26.13,26.06,26.12,17966.57381615599,12.3319,12.3555,12.3224,12.3508,17966.5738
2009-02-19 12:55:00,26.11,26.16,26.11,26.15,5431.7548746518105,12.346,12.3697,12.346,12.365,5431.7549
2009-02-19 13:00:00,26.14,26.15,26.11,26.14,11420.612813370471,12.3602,12.365,12.346,12.3602,11420.6128
2009-02-19 13:05:00,26.14,26.26,26.13,26.26,70055.71030640669,12.3602,12.417,12.3555,12.417,70055.7103
2009-02-19 13:10:00,26.25,26.27,26.21,26.22,419498.6072423399,12.4122,12.4217,12.3933,12.3981,419498.6072
2009-02-19 13:15:00,26.22,26.22,26.19,26.19,23259.05292479109,12.3981,12.3981,12.3839,12.3839,23259.0529
2009-02-19 13:20:00,26.19,26.22,26.19,26.21,13788.300835654596,12.3839,12.3981,12.3839,12.3933,13788.3008
2009-02-19 13:25:00,26.21,26.23,26.2,26.21,20194.9860724234,12.3933,12.4028,12.3886,12.3933,20194.9861
2009-02-19 13:30:00,26.21,26.21,26.14,26.16,14345.403899721448,12.3933,12.3933,12.3602,12.3697,14345.4039
2009-02-19 13:35:00,26.17,26.19,26.16,26.17,4735.376044568246,12.3744,12.3839,12.3697,12.3744,4735.376
2009-02-19 13:40:00,26.17,26.17,26.14,26.16,11281.337047353762,12.3744,12.3744,12.3602,12.3697,11281.337
2009-02-19 13:45:00,26.18,26.2,26.16,26.19,10306.406685236769,12.3791,12.3886,12.3697,12.3839,10306.4067
2009-02-19 13:50:00,26.21,26.22,26.17,26.18,260306.4066852368,12.3933,12.3981,12.3744,12.3791,260306.4067
2009-02-19 13:55:00,26.17,26.21,26.16,26.21,9888.57938718663,12.3744,12.3933,12.3697,12.3933,9888.5794
2009-02-19 14:00:00,26.21,26.21,26.19,26.19,29387.186629526463,12.3933,12.3933,12.3839,12.3839,29387.1866
2009-02-19 14:05:00,26.2,26.21,26.17,26.18,14484.679665738162,12.3886,12.3933,12.3744,12.3791,14484.6797
2009-02-19 14:10:00,26.19,26.21,26.18,26.19,21587.74373259053,12.3839,12.3933,12.3791,12.3839,21587.7437
2009-02-19 14:15:00,26.19,26.21,26.12,26.13,33286.908077994434,12.3839,12.3933,12.3508,12.3555,33286.9081
2009-02-19 14:20:00,26.14,26.19,26.14,26.16,18802.228412256267,12.3602,12.3839,12.3602,12.3697,18802.2284
2009-02-19 14:25:00,26.16,26.19,26.16,26.18,27158.774373259053,12.3697,12.3839,12.3697,12.3791,27158.7744
2009-02-19 14:30:00,26.18,26.19,26.16,26.17,16295.264623955432,12.3791,12.3839,12.3697,12.3744,16295.2646
2009-02-19 14:35:00,26.16,26.21,26.14,26.21,27158.774373259053,12.3697,12.3933,12.3602,12.3933,27158.7744
2009-02-19 14:40:00,26.21,26.21,26.11,26.13,20194.9860724234,12.3933,12.3933,12.346,12.3555,20194.9861
2009-02-19 14:45:00,26.13,26.16,26.08,26.08,35654.596100278555,12.3555,12.3697,12.3319,12.3319,35654.5961
2009-02-19 14:50:00,26.07,26.16,26.07,26.14,29805.013927576605,12.3271,12.3697,12.3271,12.3602,29805.0139
2009-02-19 14:55:00,26.14,26.21,26.14,26.16,31476.32311977716,12.3602,12.3933,12.3602,12.3697,31476.3231
2009-02-19 15:00:00,26.16,26.19,26.13,26.17,43036.21169916435,12.3697,12.3839,12.3555,12.3744,43036.2117
2009-02-19 15:05:00,26.17,26.18,26.11,26.11,41504.178272980505,12.3744,12.3791,12.346,12.346,41504.1783
2009-02-19 15:10:00,26.11,26.11,26.03,26.06,35654.596100278555,12.346,12.346,12.3082,12.3224,35654.5961
2009-02-19 15:15:00,26.05,26.05,25.95,25.98,57799.442896935936,12.3177,12.3177,12.2704,12.2846,57799.4429
2009-02-19 15:20:00,25.98,26.01,25.97,25.99,43871.86629526463,12.2846,12.2988,12.2798,12.2893,43871.8663
2009-02-19 15:25:00,25.99,26.06,25.98,26.06,101253.48189415042,12.2893,12.3224,12.2846,12.3224,101253.4819
2009-02-19 15:30:00,26.06,26.08,25.95,25.95,100000.0,12.3224,12.3319,12.2704,12.2704,100000.0
2009-02-19 15:35:00,25.95,26.0,25.91,25.92,70194.9860724234,12.2704,12.294,12.2515,12.2562,70194.9861
2009-02-19 15:40:00,25.93,26.02,25.92,25.99,100696.37883008356,12.2609,12.3035,12.2562,12.2893,100696.3788
2009-02-19 15:45:00,25.99,26.04,25.99,26.02,108356.5459610028,12.2893,12.3129,12.2893,12.3035,108356.546
2009-02-19 15:50:00,26.02,26.06,25.94,25.99,209749.30362117,12.3035,12.3224,12.2657,12.2893,209749.3036
2009-02-19 15:55:00,25.99,26.03,25.96,25.96,323816.155988858,12.2893,12.3082,12.2751,12.2751,323816.156
2009-02-20 09:30:00,25.85,25.91,25.68,25.79,455849.582172702,12.2231,12.2515,12.1427,12.1947,455849.5822
2009-02-20 09:35:00,25.79,25.79,25.69,25.74,54874.65181058496,12.1947,12.1947,12.1475,12.1711,54874.6518
2009-02-20 09:40:00,25.74,25.85,25.7,25.85,27158.774373259053,12.1711,12.2231,12.1522,12.2231,27158.7744
2009-02-20 09:45:00,25.85,25.97,25.84,25.91,103899.72144846796,12.2231,12.2798,12.2184,12.2515,103899.7214
2009-02-20 09:50:00,25.91,26.01,25.88,25.89,54178.2729805014,12.2515,12.2988,12.2373,12.242,54178.273
2009-02-20 09:55:00,25.9,25.94,25.84,25.88,53064.066852367694,12.2467,12.2657,12.2184,12.2373,53064.0669
2009-02-20 10:00:00,25.88,25.9,25.84,25.86,37743.73259052925,12.2373,12.2467,12.2184,12.2278,37743.7326
2009-02-20 10:05:00,25.88,25.96,25.88,25.92,71448.46796657382,12.2373,12.2751,12.2373,12.2562,71448.468
2009-02-20 10:10:00,25.93,25.93,25.84,25.88,47353.760445682456,12.2609,12.2609,12.2184,12.2373,47353.7604
2009-02-20 10:15:00,25.87,25.88,25.85,25.88,23119.777158774374,12.2326,12.2373,12.2231,12.2373,23119.7772
2009-02-20 10:20:00,25.88,25.88,25.84,25.88,32451.25348189416,12.2373,12.2373,12.2184,12.2373,32451.2535
2009-02-20 10:25:00,25.87,25.92,25.85,25.91,38718.66295264624,12.2326,12.2562,12.2231,12.2515,38718.663
2009-02-20 10:30:00,25.9,25.91,25.88,25.88,34679.66573816156,12.2467,12.2515,12.2373,12.2373,34679.6657
2009-02-20 10:35:00,25.88,25.9,25.85,25.88,54596.10027855154,12.2373,12.2467,12.2231,12.2373,54596.1003
2009-02-20 10:40:00,25.89,25.96,25.83,25.92,69359.33147632312,12.242,12.2751,12.2137,12.2562,69359.3315
2009-02-20 10:45:00,25.93,25.93,25.82,25.84,55292.4791086351,12.2609,12.2609,12.2089,12.2184,55292.4791
2009-02-20 10:50:00,25.83,25.83,25.74,25.77,81615.59888579388,12.2137,12.2137,12.1711,12.1853,81615.5989
2009-02-20 10:55:00,25.78,25.83,25.73,25.83,20891.364902506964,12.19,12.2137,12.1664,12.2137,20891.3649
2009-02-20 11:00:00,25.83,25.88,25.83,25.87,14066.852367688023,12.2137,12.2373,12.2137,12.2326,14066.8524
2009-02-20 11:05:00,25.86,25.86,25.79,25.8,12534.81894150418,12.2278,12.2278,12.1947,12.1995,12534.8189
2009-02-20 11:10:00,25.8,25.85,25.77,25.78,28830.08356545961,12.1995,12.2231,12.1853,12.19,28830.0836
2009-02-20 11:15:00,25.78,25.82,25.72,25.82,18523.676880222843,12.19,12.2089,12.1616,12.2089,18523.6769
2009-02-20 11:20:00,25.8,25.86,25.8,25.83,43036.21169916435,12.1995,12.2278,12.1995,12.2137,43036.2117
2009-02-20 11:25:00,25.84,25.86,25.81,25.84,57103.06406685237,12.2184,12.2278,12.2042,12.2184,57103.0641
2009-02-20 11:30:00,25.84,25.86,25.75,25.78,51810.58495821728,12.2184,12.2278,12.1758,12.19,51810.585
2009-02-20 11:35:00,25.78,25.86,25.78,25.84,64345.40389972145,12.19,12.2278,12.19,12.2184,64345.4039
2009-02-20 11:40:00,25.83,25.86,25.8,25.83,28690.807799442897,12.2137,12.2278,12.1995,12.2137,28690.8078
2009-02-20 11:45:00,25.85,25.85,25.79,25.83,29944.28969359332,12.2231,12.2231,12.1947,12.2137,29944.2897
2009-02-20 11:50:00,25.82,25.83,25.78,25.8,27576.601671309192,12.2089,12.2137,12.19,12.1995,27576.6017
2009-02-20 11:55:00,25.78,25.84,25.78,25.84,16991.643454038996,12.19,12.2184,12.19,12.2184,16991.6435
2009-02-20 12:00:00,25.82,25.83,25.77,25.81,40807.79944289694,12.2089,12.2137,12.1853,12.2042,40807.7994
2009-02-20 12:05:00,25.8,25.88,25.79,25.88,34122.56267409471,12.1995,12.2373,12.1947,12.2373,34122.5627
2009-02-20 12:10:00,25.88,25.9,25.86,25.86,32172.70194986073,12.2373,12.2467,12.2278,12.2278,32172.7019
2009-02-20 12:15:00,25.86,25.86,25.82,25.85,42618.38440111421,12.2278,12.2278,12.2089,12.2231,42618.3844
2009-02-20 12:20:00,25.83,25.88,25.78,25.79,58077.99442896936,12.2137,12.2373,12.19,12.1947,58077.9944
2009-02-20 12:25:00,25.8,25.86,25.78,25.84,102506.96378830084,12.1995,12.2278,12.19,12.2184,102506.9638
2009-02-20 12:30:00,25.85,25.85,25.83,25.85,26183.844011142064,12.2231,12.2231,12.2137,12.2231,26183.844
2009-02-20 12:35:00,25.85,25.85,25.83,25.84,24651.810584958217,12.2231,12.2231,12.2137,12.2184,24651.8106
2009-02-20 12:40:00,25.85,25.86,25.8,25.85,47632.31197771588,12.2231,12.2278,12.1995,12.2231,47632.312
2009-02-20 12:45:00,25.84,25.85,25.77,25.77,44289.69359331477,12.2184,12.2231,12.1853,12.1853,44289.6936
2009-02-20 12:50:00,25.77,25.78,25.72,25.73,23955.43175487465,12.1853,12.19,12.1616,12.1664,23955.4318
2009-02-20 12:55:00,25.74,25.78,25.69,25.76,28690.807799442897,12.1711,12.19,12.1475,12.1806,28690.8078
2009-02-20 13:00:00,25.77,25.77,25.69,25.76,41086.35097493036,12.1853,12.1853,12.1475,12.1806,41086.351
2009-02-20 13:05:00,25.76,25.78,25.7,25.73,27158.774373259053,12.1806,12.19,12.1522,12.1664,27158.7744
2009-02-20 13:10:00,25.73,25.75,25.71,25.73,35376.044568245125,12.1664,12.1758,12.1569,12.1664,35376.0446
2009-02-20 13:15:00,25.72,25.74,25.66,25.73,39554.31754874652,12.1616,12.1711,12.1333,12.1664,39554.3175
2009-02-20 13:20:00,25.73,25.77,25.72,25.74,33704.73537604457,12.1664,12.1853,12.1616,12.1711,33704.7354
2009-02-20 13:25:00,25.74,25.79,25.7,25.71,39693.59331476323,12.1711,12.1947,12.1522,12.1569,39693.5933
2009-02-20 13:30:00,25.7,25.79,25.69,25.78,36072.42339832869,12.1522,12.1947,12.1475,12.19,36072.4234
2009-02-20 13:35:00,25.78,25.8,25.75,25.77,44846.796657381616,12.19,12.1995,12.1758,12.1853,44846.7967
2009-02-20 13:40:00,25.78,25.78,25.73,25.77,56963.78830083566,12.19,12.19,12.1664,12.1853,56963.7883
2009-02-20 13:45:00,25.78,25.78,25.73,25.75,16155.98885793872,12.19,12.19,12.1664,12.1758,16155.9889
2009-02-20 13:50:00,25.75,25.8,25.74,25.78,35376.044568245125,12.1758,12.1995,12.1711,12.19,35376.0446
2009-02-20 13:55:00,25.78,25.83,25.73,25.78,35515.32033426184,12.19,12.2137,12.1664,12.19,35515.3203
2009-02-20 14:00:00,25.79,25.8,25.72,25.76,21866.29526462396,12.1947,12.1995,12.1616,12.1806,21866.2953
2009-02-20 14:05:00,25.76,25.77,25.73,25.74,24930.362116991644,12.1806,12.1853,12.1664,12.1711,24930.3621
2009-02-20 14:10:00,25.73,25.74,25.72,25.74,25626.74094707521,12.1664,12.1711,12.1616,12.1711,25626.7409
2009-02-20 14:15:00,25.73,25.88,25.73,25.8,174791.08635097495,12.1664,12.2373,12.1664,12.1995,174791.0864
2009-02-20 14:20:00,25.8,25.95,25.78,25.93,76183.84401114206,12.1995,12.2704,12.19,12.2609,76183.844
2009-02-20 14:25:00,25.93,25.97,25.82,25.83,97353.76044568246,12.2609,12.2798,12.2089,12.2137,97353.7604
2009-02-20 14:30:00,25.84,25.92,25.83,25.86,49025.06963788301,12.2184,12.2562,12.2137,12.2278,49025.0696
2009-02-20 14:35:00,25.86,25.96,25.81,25.93,100696.37883008356,12.2278,12.2751,12.2042,12.2609,100696.3788
2009-02-20 14:40:00,25.93,25.97,25.83,25.84,54317.54874651811,12.2609,12.2798,12.2137,12.2184,54317.5487
2009-02-20 14:45:00,25.85,25.92,25.8,25.91,78969.35933147633,12.2231,12.2562,12.1995,12.2515,78969.3593
2009-02-20 14:50:00,25.92,25.94,25.83,25.84,113231.19777158774,12.2562,12.2657,12.2137,12.2184,113231.1978
2009-02-20 14:55:00,25.84,25.85,25.77,25.81,36211.69916434541,12.2184,12.2231,12.1853,12.2042,36211.6992
2009-02-20 15:00:00,25.8,25.8,25.68,25.75,50139.27576601672,12.1995,12.1995,12.1427,12.1758,50139.2758
2009-02-20 15:05:00,25.75,25.78,25.73,25.73,38857.93871866296,12.1758,12.19,12.1664,12.1664,38857.9387
2009-02-20 15:10:00,25.73,25.76,25.67,25.75,25626.74094707521,12.1664,12.1806,12.138,12.1758,25626.7409
2009-02-20 15:15:00,25.75,25.76,25.68,25.74,35933.14763231198,12.1758,12.1806,12.1427,12.1711,35933.1476
2009-02-20 15:20:00,25.74,25.75,25.67,25.7,38022.28412256268,12.1711,12.1758,12.138,12.1522,38022.2841
2009-02-20 15:25:00,25.7,25.72,25.66,25.69,103481.89415041784,12.1522,12.1616,12.1333,12.1475,103481.8942
2009-02-20 15:30:00,25.69,25.72,25.65,25.68,152506.96378830084,12.1475,12.1616,12.1285,12.1427,152506.9638
2009-02-20 15:35:00,25.68,25.75,25.68,25.71,99164.34540389972,12.1427,12.1758,12.1427,12.1569,99164.3454
2009-02-20 15:40:00,25.7,25.72,25.67,25.68,163091.92200557105,12.1522,12.1616,12.138,12.1427,163091.922
2009-02-20 15:45:00,25.68,25.73,25.67,25.7,137743.73259052925,12.1427,12.1664,12.138,12.1522,137743.7326
2009-02-20 15:50:00,25.7,25.76,25.69,25.73,130362.11699164346,12.1522,12.1806,12.1475,12.1664,130362.117
2009-02-20 15:55:00,25.73,25.79,25.7,25.76,140389.9721448468,12.1664,12.1947,12.1522,12.1806,140389.9721
2009-02-23 09:30:00,25.83,26.18,25.75,25.78,46378.83008356546,12.2137,12.3791,12.1758,12.19,46378.8301
2009-02-23 09:35:00,25.8,25.83,25.68,25.7,37186.6295264624,12.1995,12.2137,12.1427,12.1522,37186.6295
2009-02-23 09:40:00,25.7,25.73,25.67,25.71,61420.61281337048,12.1522,12.1664,12.138,12.1569,61420.6128
2009-02-23 09:45:00,25.7,25.71,25.66,25.7,60724.23398328691,12.1522,12.1569,12.1333,12.1522,60724.234
2009-02-23 09:50:00,25.69,25.7,25.6,25.64,63231.197771587744,12.1475,12.1522,12.1049,12.1238,63231.1978
2009-02-23 09:55:00,25.65,25.73,25.65,25.7,38161.55988857939,12.1285,12.1664,12.1285,12.1522,38161.5599
2009-02-23 10:00:00,25.7,25.73,25.55,25.59,56406.6852367688,12.1522,12.1664,12.0813,12.1002,56406.6852
2009-02-23 10:05:00,25.58,25.68,25.54,25.65,44289.69359331477,12.0954,12.1427,12.0765,12.1285,44289.6936
2009-02-23 10:10:00,25.65,25.67,25.59,25.6,35097.4930362117,12.1285,12.138,12.1002,12.1049,35097.493
2009-02-23 10:15:00,25.59,25.71,25.58,25.7,23398.3286908078,12.1002,12.1569,12.0954,12.1522,23398.3287
2009-02-23 10:20:00,25.71,25.82,25.7,25.82,26740.947075208915,12.1569,12.2089,12.1522,12.2089,26740.9471
2009-02-23 10:25:00,25.81,25.82,25.75,25.75,12674.094707520891,12.2042,12.2089,12.1758,12.1758,12674.0947
2009-02-23 10:30:00,25.75,25.8,25.72,25.78,28133.704735376046,12.1758,12.1995,12.1616,12.19,28133.7047
2009-02-23 10:35:00,25.77,25.77,25.68,25.71,35793.87186629527,12.1853,12.1853,12.1427,12.1569,35793.8719
2009-02-23 10:40:00,25.7,25.79,25.7,25.77,18105.849582172705,12.1522,12.1947,12.1522,12.1853,18105.8496
2009-02-23 10:45:00,25.78,25.79,25.73,25.73,27019.49860724234,12.19,12.1947,12.1664,12.1664,27019.4986
2009-02-23 10:50:00,25.73,25.73,25.67,25.67,32869.08077994429,12.1664,12.1664,12.138,12.138,32869.0808
2009-02-23 10:55:00,25.68,25.68,25.58,25.59,42061.28133704736,12.1427,12.1427,12.0954,12.1002,42061.2813
2009-02-23 11:00:00,25.58,25.63,25.57,25.6,26740.947075208915,12.0954,12.1191,12.0907,12.1049,26740.9471
2009-02-23 11:05:00,25.61,25.65,25.6,25.63,16016.713091922007,12.1096,12.1285,12.1049,12.1191,16016.7131
2009-02-23 11:10:00,25.63,25.7,25.63,25.69,15598.885793871868,12.1191,12.1522,12.1191,12.1475,15598.8858
2009-02-23 11:15:00,25.7,25.7,25.63,25.64,22701.949860724235,12.1522,12.1522,12.1191,12.1238,22701.9499
2009-02-23 11:20:00,25.65,25.66,25.6,25.63,26601.671309192203,12.1285,12.1333,12.1049,12.1191,26601.6713
2009-02-23 11:25:00,25.63,25.7,25.63,25.66,24791.08635097493,12.1191,12.1522,12.1191,12.1333,24791.0864
2009-02-23 11:30:00,25.66,25.67,25.6,25.61,19637.883008356548,12.1333,12.138,12.1049,12.1096,19637.883
2009-02-23 11:35:00,25.61,25.68,25.61,25.65,20055.710306406687,12.1096,12.1427,12.1096,12.1285,20055.7103
2009-02-23 11:40:00,25.65,25.66,25.63,25.65,19498.60724233984,12.1285,12.1333,12.1191,12.1285,19498.6072
2009-02-23 11:45:00,25.64,25.64,25.55,25.57,68941.50417827298,12.1238,12.1238,12.0813,12.0907,68941.5042
2009-02-23 11:50:00,25.57,25.62,25.56,25.6,19498.60724233984,12.0907,12.1144,12.086,12.1049,19498.6072
2009-02-23 11:55:00,25.61,25.62,25.58,25.62,28969.359331476324,12.1096,12.1144,12.0954,12.1144,28969.3593
2009-02-23 12:00:00,25.61,25.63,25.6,25.61,18384.401114206128,12.1096,12.1191,12.1049,12.1096,18384.4011
2009-02-23 12:05:00,25.61,25.63,25.59,25.6,12674.094707520891,12.1096,12.1191,12.1002,12.1049,12674.0947
2009-02-23 12:10:00,25.61,25.66,25.6,25.65,12813.370473537603,12.1096,12.1333,12.1049,12.1285,12813.3705
2009-02-23 12:15:00,25.65,25.65,25.6,25.62,17966.57381615599,12.1285,12.1285,12.1049,12.1144,17966.5738
2009-02-23 12:20:00,25.62,25.66,25.61,25.65,19080.77994428969,12.1144,12.1333,12.1096,12.1285,19080.7799
2009-02-23 12:25:00,25.66,25.67,25.63,25.65,14763.231197771587,12.1333,12.138,12.1191,12.1285,14763.2312
2009-02-23 12:30:00,25.65,25.65,25.6,25.6,17966.57381615599,12.1285,12.1285,12.1049,12.1049,17966.5738
2009-02-23 12:35:00,25.61,25.65,25.61,25.64,14623.955431754875,12.1096,12.1285,12.1096,12.1238,14623.9554
2009-02-23 12:40:00,25.63,25.65,25.63,25.64,11420.612813370471,12.1191,12.1285,12.1191,12.1238,11420.6128
2009-02-23 12:45:00,25.64,25.65,25.56,25.57,45543.17548746518,12.1238,12.1285,12.086,12.0907,45543.1755
2009-02-23 12:50:00,25.57,25.6,25.57,25.6,38579.38718662953,12.0907,12.1049,12.0907,12.1049,38579.3872
2009-02-23 12:55:00,25.6,25.61,25.55,25.56,46378.83008356546,12.1049,12.1096,12.0813,12.086,46378.8301
2009-02-23 13:00:00,25.55,25.58,25.55,25.57,37186.6295264624,12.0813,12.0954,12.0813,12.0907,37186.6295
2009-02-23 13:05:00,25.58,25.6,25.57,25.58,33008.356545961,12.0954,12.1049,12.0907,12.0954,33008.3565
2009-02-23 13:10:00,25.59,25.63,25.58,25.62,27576.601671309192,12.1002,12.1191,12.0954,12.1144,27576.6017
2009-02-23 13:15:00,25.62,25.65,25.62,25.65,20334.26183844012,12.1144,12.1285,12.1144,12.1285,20334.2618
2009-02-23 13:20:00,25.65,25.67,25.63,25.65,36490.25069637883,12.1285,12.138,12.1191,12.1285,36490.2507
2009-02-23 13:25:00,25.65,25.7,25.65,25.69,24233.98328690808,12.1285,12.1522,12.1285,12.1475,24233.9833
2009-02-23 13:30:00,25.69,25.71,25.63,25.65,35793.87186629527,12.1475,12.1569,12.1191,12.1285,35793.8719
2009-02-23 13:35:00,25.65,25.7,25.65,25.7,49025.06963788301,12.1285,12.1522,12.1285,12.1522,49025.0696
2009-02-23 13:40:00,25.71,25.75,25.7,25.74,30222.841225626744,12.1569,12.1758,12.1522,12.1711,30222.8412
2009-02-23 13:45:00,25.74,25.8,25.73,25.78,38997.21448467967,12.1711,12.1995,12.1664,12.19,38997.2145
2009-02-23 13:50:00,25.79,25.8,25.73,25.75,27298.05013927577,12.1947,12.1995,12.1664,12.1758,27298.0501
2009-02-23 13:55:00,25.75,25.75,25.68,25.7,40807.79944289694,12.1758,12.1758,12.1427,12.1522,40807.7994
2009-02-23 14:00:00,25.7,25.74,25.65,25.74,56963.78830083566,12.1522,12.1711,12.1285,12.1711,56963.7883
2009-02-23 14:05:00,25.74,25.76,25.72,25.72,16852.367688022285,12.1711,12.1806,12.1616,12.1616,16852.3677
2009-02-23 14:10:00,25.72,25.76,25.71,25.74,30779.944289693594,12.1616,12.1806,12.1569,12.1711,30779.9443
2009-02-23 14:15:00,25.75,25.8,25.75,25.75,35376.044568245125,12.1758,12.1995,12.1758,12.1758,35376.0446
2009-02-23 14:20:00,25.75,25.76,25.72,25.73,50278.55153203343,12.1758,12.1806,12.1616,12.1664,50278.5515
2009-02-23 14:25:00,25.73,25.76,25.7,25.7,33983.28690807799,12.1664,12.1806,12.1522,12.1522,33983.2869
2009-02-23 14:30:00,25.71,25.75,25.66,25.7,50974.930362117,12.1569,12.1758,12.1333,12.1522,50974.9304
2009-02-23 14:35:00,25.7,25.73,25.69,25.72,31058.49582172702,12.1522,12.1664,12.1475,12.1616,31058.4958
2009-02-23 14:40:00,25.72,25.73,25.65,25.7,64902.50696378831,12.1616,12.1664,12.1285,12.1522,64902.507
2009-02-23 14:45:00,25.7,25.7,25.58,25.6,40111.420612813374,12.1522,12.1522,12.0954,12.1049,40111.4206
2009-02-23 14:50:00,25.6,25.64,25.5,25.51,41364.902506963794,12.1049,12.1238,12.0576,12.0623,41364.9025
2009-02-23 14:55:00,25.51,25.58,25.5,25.55,60167.13091922006,12.0623,12.0954,12.0576,12.0813,60167.1309
2009-02-23 15:00:00,25.53,25.6,25.5,25.56,63927.57660167131,12.0718,12.1049,12.0576,12.086,63927.5766
2009-02-23 15:05:00,25.57,25.62,25.54,25.59,35097.4930362117,12.0907,12.1144,12.0765,12.1002,35097.493
2009-02-23 15:10:00,25.58,25.65,25.52,25.59,34401.114206128135,12.0954,12.1285,12.0671,12.1002,34401.1142
2009-02-23 15:15:00,25.59,25.65,25.58,25.58,41364.902506963794,12.1002,12.1285,12.0954,12.0954,41364.9025
2009-02-23 15:20:00,25.58,25.6,25.47,25.52,71727.01949860725,12.0954,12.1049,12.0434,12.0671,71727.0195
2009-02-23 15:25:00,25.51,25.58,25.48,25.55,49860.72423398329,12.0623,12.0954,12.0482,12.0813,49860.7242
2009-02-23 15:30:00,25.55,25.61,25.53,25.57,57938.71866295265,12.0813,12.1096,12.0718,12.0907,57938.7187
2009-02-23 15:35:00,25.57,25.61,25.55,25.57,42200.55710306407,12.0907,12.1096,12.0813,12.0907,42200.5571
2009-02-23 15:40:00,25.57,25.58,25.52,25.54,70612.81337047354,12.0907,12.0954,12.0671,12.0765,70612.8134
2009-02-23 15:45:00,25.55,25.59,25.53,25.57,57103.06406685237,12.0813,12.1002,12.0718,12.0907,57103.0641
2009-02-23 15:50:00,25.57,25.6,25.5,25.57,161699.1643454039,12.0907,12.1049,12.0576,12.0907,161699.1643
2009-02-23 15:55:00,25.57,25.58,25.51,25.55,271309.1922005571,12.0907,12.0954,12.0623,12.0813,271309.1922
2009-02-24 09:30:00,25.51,25.72,25.42,25.51,92757.66016713092,12.0623,12.1616,12.0198,12.0623,92757.6602
2009-02-24 09:35:00,25.5,25.61,25.45,25.6,27437.32590529248,12.0576,12.1096,12.034,12.1049,27437.3259
2009-02-24 09:40:00,25.61,25.65,25.5,25.65,22144.846796657384,12.1096,12.1285,12.0576,12.1285,22144.8468
2009-02-24 09:45:00,25.65,25.73,25.64,25.7,19637.883008356548,12.1285,12.1664,12.1238,12.1522,19637.883
2009-02-24 09:50:00,25.7,25.81,25.68,25.76,19220.05571030641,12.1522,12.2042,12.1427,12.1806,19220.0557
2009-02-24 09:55:00,25.78,25.78,25.58,25.62,49303.621169916434,12.19,12.19,12.0954,12.1144,49303.6212
2009-02-24 10:00:00,25.6,25.6,25.45,25.6,39554.31754874652,12.1049,12.1049,12.034,12.1049,39554.3175
2009-02-24 10:05:00,25.6,25.6,25.5,25.55,30640.668523676883,12.1049,12.1049,12.0576,12.0813,30640.6685
2009-02-24 10:10:00,25.56,25.6,25.5,25.5,33008.356545961,12.086,12.1049,12.0576,12.0576,33008.3565
2009-02-24 10:15:00,25.5,25.52,25.47,25.5,16434.540389972146,12.0576,12.0671,12.0434,12.0576,16434.5404
2009-02-24 10:20:00,25.5,25.53,25.45,25.53,31754.874651810587,12.0576,12.0718,12.034,12.0718,31754.8747
2009-02-24 10:25:00,25.52,25.57,25.47,25.53,25766.01671309192,12.0671,12.0907,12.0434,12.0718,25766.0167
2009-02-24 10:30:00,25.53,25.68,25.53,25.67,42061.28133704736,12.0718,12.1427,12.0718,12.138,42061.2813
2009-02-24 10:35:00,25.67,25.76,25.67,25.7,33704.73537604457,12.138,12.1806,12.138,12.1522,33704.7354
2009-02-24 10:40:00,25.71,25.76,25.7,25.73,22144.846796657384,12.1569,12.1806,12.1522,12.1664,22144.8468
2009-02-24 10:45:00,25.73,25.93,25.73,25.89,28690.807799442897,12.1664,12.2609,12.1664,12.242,28690.8078
2009-02-24 10:50:00,25.91,25.91,25.81,25.85,20055.710306406687,12.2515,12.2515,12.2042,12.2231,20055.7103
2009-02-24 10:55:00,25.86,25.88,25.78,25.8,20612.813370473537,12.2278,12.2373,12.19,12.1995,20612.8134
2009-02-24 11:00:00,25.8,25.82,25.76,25.76,33008.356545961,12.1995,12.2089,12.1806,12.1806,33008.3565
2009-02-24 11:05:00,25.76,25.82,25.76,25.77,44568.24512534819,12.1806,12.2089,12.1806,12.1853,44568.2451
2009-02-24 11:10:00,25.77,25.83,25.75,25.76,34679.66573816156,12.1853,12.2137,12.1758,12.1806,34679.6657
2009-02-24 11:15:00,25.76,25.81,25.75,25.76,20891.364902506964,12.1806,12.2042,12.1758,12.1806,20891.3649
2009-02-24 11:20:00,25.77,25.83,25.75,25.83,31476.32311977716,12.1853,12.2137,12.1758,12.2137,31476.3231
2009-02-24 11:25:00,25.83,25.9,25.82,25.85,29526.46239554317,12.2137,12.2467,12.2089,12.2231,29526.4624
2009-02-24 11:30:00,25.84,25.86,25.82,25.82,40807.79944289694,12.2184,12.2278,12.2089,12.2089,40807.7994
2009-02-24 11:35:00,25.82,25.84,25.8,25.83,31894.1504178273,12.2089,12.2184,12.1995,12.2137,31894.1504
2009-02-24 11:40:00,25.83,25.88,25.83,25.85,19220.05571030641,12.2137,12.2373,12.2137,12.2231,19220.0557
2009-02-24 11:45:00,25.85,25.85,25.76,25.76,28551.532033426185,12.2231,12.2231,12.1806,12.1806,28551.532
2009-02-24 11:50:00,25.76,25.79,25.75,25.78,20473.537604456826,12.1806,12.1947,12.1758,12.19,20473.5376
2009-02-24 11:55:00,25.77,25.79,25.73,25.74,31058.49582172702,12.1853,12.1947,12.1664,12.1711,31058.4958
2009-02-24 12:00:00,25.74,25.79,25.74,25.77,21866.29526462396,12.1711,12.1947,12.1711,12.1853,21866.2953
2009-02-24 12:05:00,25.77,25.77,25.7,25.7,35654.596100278555,12.1853,12.1853,12.1522,12.1522,35654.5961
2009-02-24 12:10:00,25.68,25.7,25.66,25.69,21309.192200557103,12.1427,12.1522,12.1333,12.1475,21309.1922
2009-02-24 12:15:00,25.69,25.73,25.66,25.7,31894.1504178273,12.1475,12.1664,12.1333,12.1522,31894.1504
2009-02-24 12:20:00,25.7,25.7,25.64,25.64,18245.125348189416,12.1522,12.1522,12.1238,12.1238,18245.1253
2009-02-24 12:25:00,25.65,25.7,25.64,25.65,17688.022284122562,12.1285,12.1522,12.1238,12.1285,17688.0223
2009-02-24 12:30:00,25.67,25.7,25.64,25.67,20891.364902506964,12.138,12.1522,12.1238,12.138,20891.3649
2009-02-24 12:35:00,25.65,25.75,25.65,25.68,27437.32590529248,12.1285,12.1758,12.1285,12.1427,27437.3259
2009-02-24 12:40:00,25.68,25.74,25.67,25.7,18662.952646239555,12.1427,12.1711,12.138,12.1522,18662.9526
2009-02-24 12:45:00,25.7,25.7,25.68,25.69,25626.74094707521,12.1522,12.1522,12.1427,12.1475,25626.7409
2009-02-24 12:50:00,25.69,25.7,25.64,25.65,35654.596100278555,12.1475,12.1522,12.1238,12.1285,35654.5961
2009-02-24 12:55:00,25.65,25.69,25.64,25.66,31058.49582172702,12.1285,12.1475,12.1238,12.1333,31058.4958
2009-02-24 13:00:00,25.66,25.68,25.63,25.68,33426.183844011146,12.1333,12.1427,12.1191,12.1427,33426.1838
2009-02-24 13:05:00,25.68,25.68,25.63,25.64,19220.05571030641,12.1427,12.1427,12.1191,12.1238,19220.0557
2009-02-24 13:10:00,25.64,25.64,25.55,25.55,31476.32311977716,12.1238,12.1238,12.0813,12.0813,31476.3231
2009-02-24 13:15:00,25.55,25.6,25.55,25.6,19080.77994428969,12.0813,12.1049,12.0813,12.1049,19080.7799
2009-02-24 13:20:00,25.58,25.66,25.58,25.65,54038.99721448468,12.0954,12.1333,12.0954,12.1285,54038.9972
2009-02-24 13:25:00,25.66,25.69,25.53,25.58,171309.19220055713,12.1333,12.1475,12.0718,12.0954,171309.1922
2009-02-24 13:30:00,25.58,25.6,25.53,25.55,65181.05849582173,12.0954,12.1049,12.0718,12.0813,65181.0585
2009-02-24 13:35:00,25.55,25.58,25.52,25.55,27855.15320334262,12.0813,12.0954,12.0671,12.0813,27855.1532
2009-02-24 13:40:00,25.55,25.56,25.51,25.52,25766.01671309192,12.0813,12.086,12.0623,12.0671,25766.0167
2009-02-24 13:45:00,25.53,25.54,25.44,25.47,40668.52367688023,12.0718,12.0765,12.0292,12.0434,40668.5237
2009-02-24 13:50:00,25.47,25.53,25.46,25.47,37325.90529247911,12.0434,12.0718,12.0387,12.0434,37325.9053
2009-02-24 13:55:00,25.47,25.52,25.47,25.48,22005.57103064067,12.0434,12.0671,12.0434,12.0482,22005.571
2009-02-24 14:00:00,25.47,25.49,25.43,25.45,37186.6295264624,12.0434,12.0529,12.0245,12.034,37186.6295
2009-02-24 14:05:00,25.45,25.5,25.42,25.47,46657.38161559889,12.034,12.0576,12.0198,12.0434,46657.3816
2009-02-24 14:10:00,25.49,25.51,25.47,25.5,23955.43175487465,12.0529,12.0623,12.0434,12.0576,23955.4318
2009-02-24 14:15:00,25.5,25.6,25.5,25.56,57520.89136490251,12.0576,12.1049,12.0576,12.086,57520.8914
2009-02-24 14:20:00,25.56,25.62,25.55,25.59,49164.34540389972,12.086,12.1144,12.0813,12.1002,49164.3454
2009-02-24 14:25:00,25.6,25.62,25.55,25.58,46657.38161559889,12.1049,12.1144,12.0813,12.0954,46657.3816
2009-02-24 14:30:00,25.58,25.63,25.55,25.6,46935.93314763231,12.0954,12.1191,12.0813,12.1049,46935.9331
2009-02-24 14:35:00,25.61,25.63,25.58,25.62,34818.94150417828,12.1096,12.1191,12.0954,12.1144,34818.9415
2009-02-24 14:40:00,25.63,25.67,25.58,25.6,46239.55431754875,12.1191,12.138,12.0954,12.1049,46239.5543
2009-02-24 14:45:00,25.6,25.64,25.58,25.64,28690.807799442897,12.1049,12.1238,12.0954,12.1238,28690.8078
2009-02-24 14:50:00,25.63,25.65,25.6,25.6,42339.83286908078,12.1191,12.1285,12.1049,12.1049,42339.8329
2009-02-24 14:55:00,25.61,25.73,25.6,25.67,44011.14206128134,12.1096,12.1664,12.1049,12.138,44011.1421
2009-02-24 15:00:00,25.67,25.73,25.61,25.65,54735.37604456825,12.138,12.1664,12.1096,12.1285,54735.376
2009-02-24 15:05:00,25.64,25.71,25.63,25.68,52646.23955431755,12.1238,12.1569,12.1191,12.1427,52646.2396
2009-02-24 15:10:00,25.68,25.76,25.67,25.76,31337.04735376045,12.1427,12.1806,12.138,12.1806,31337.0474
2009-02-24 15:15:00,25.75,25.8,25.75,25.8,38579.38718662953,12.1758,12.1995,12.1758,12.1995,38579.3872
2009-02-24 15:20:00,25.8,25.83,25.8,25.82,58217.27019498608,12.1995,12.2137,12.1995,12.2089,58217.2702
2009-02-24 15:25:00,25.82,25.84,25.78,25.8,97910.86350974932,12.2089,12.2184,12.19,12.1995,97910.8635
2009-02-24 15:30:00,25.79,25.83,25.68,25.69,74651.81058495822,12.1947,12.2137,12.1427,12.1475,74651.8106
2009-02-24 15:35:00,25.7,25.73,25.65,25.71,99303.62116991644,12.1522,12.1664,12.1285,12.1569,99303.6212
2009-02-24 15:40:00,25.7,25.76,25.69,25.69,198328.69080779943,12.1522,12.1806,12.1475,12.1475,198328.6908
2009-02-24 15:45:00,25.69,25.7,25.65,25.68,223398.3286908078,12.1475,12.1522,12.1285,12.1427,223398.3287
2009-02-24 15:50:00,25.68,25.7,25.65,25.69,211002.7855153204,12.1427,12.1522,12.1285,12.1475,211002.7855
2009-02-24 15:55:00,25.69,25.7,25.62,25.62,295821.72701949865,12.1475,12.1522,12.1144,12.1144,295821.727
2009-02-25 09:30:00,25.63,25.63,25.17,25.24,68662.95264623956,12.1191,12.1191,11.9016,11.9347,68662.9526
2009-02-25 09:35:00,25.24,25.33,25.06,25.14,121169.9164345404,11.9347,11.9772,11.8496,11.8874,121169.9164
2009-02-25 09:40:00,25.14,25.15,25.1,25.13,69498.60724233984,11.8874,11.8921,11.8685,11.8827,69498.6072
2009-02-25 09:45:00,25.13,25.14,25.04,25.07,59888.57938718663,11.8827,11.8874,11.8401,11.8543,59888.5794
2009-02-25 09:50:00,25.06,25.16,25.05,25.09,107520.89136490252,11.8496,11.8968,11.8448,11.8637,107520.8914
2009-02-25 09:55:00,25.1,25.1,25.04,25.04,67270.19498607243,11.8685,11.8685,11.8401,11.8401,67270.195
2009-02-25 10:00:00,25.04,25.04,24.91,24.92,63649.025069637886,11.8401,11.8401,11.7786,11.7834,63649.0251
2009-02-25 10:05:00,24.92,24.94,24.86,24.92,63927.57660167131,11.7834,11.7928,11.755,11.7834,63927.5766
2009-02-25 10:10:00,24.91,25.02,24.91,25.0,44011.14206128134,11.7786,11.8306,11.7786,11.8212,44011.1421
2009-02-25 10:15:00,25.0,25.02,24.92,25.02,30779.944289693594,11.8212,11.8306,11.7834,11.8306,30779.9443
2009-02-25 10:20:00,25.02,25.07,25.02,25.04,48189.41504178273,11.8306,11.8543,11.8306,11.8401,48189.415
2009-02-25 10:25:00,25.02,25.07,24.96,25.07,40807.79944289694,11.8306,11.8543,11.8023,11.8543,40807.7994
2009-02-25 10:30:00,25.08,25.11,25.04,25.07,51949.86072423399,11.859,11.8732,11.8401,11.8543,51949.8607
2009-02-25 10:35:00,25.08,25.13,25.08,25.12,24373.2590529248,11.859,11.8827,11.859,11.8779,24373.2591
2009-02-25 10:40:00,25.12,25.14,25.08,25.09,48467.96657381616,11.8779,11.8874,11.859,11.8637,48467.9666
2009-02-25 10:45:00,25.09,25.09,25.01,25.02,33286.908077994434,11.8637,11.8637,11.8259,11.8306,33286.9081
2009-02-25 10:50:00,25.02,25.05,25.0,25.04,12395.543175487466,11.8306,11.8448,11.8212,11.8401,12395.5432
2009-02-25 10:55:00,25.03,25.05,24.68,24.93,112534.8189415042,11.8354,11.8448,11.6699,11.7881,112534.8189
2009-02-25 11:00:00,24.94,25.05,24.93,25.04,22562.674094707523,11.7928,11.8448,11.7881,11.8401,22562.6741
2009-02-25 11:05:00,25.04,25.06,25.03,25.04,29805.013927576605,11.8401,11.8496,11.8354,11.8401,29805.0139
2009-02-25 11:10:00,25.04,25.04,24.96,24.96,20194.9860724234,11.8401,11.8401,11.8023,11.8023,20194.9861
2009-02-25 11:15:00,24.99,24.99,24.94,24.96,27158.774373259053,11.8165,11.8165,11.7928,11.8023,27158.7744
2009-02-25 11:20:00,24.96,25.01,24.96,25.01,27855.15320334262,11.8023,11.8259,11.8023,11.8259,27855.1532
2009-02-25 11:25:00,25.01,25.06,25.01,25.04,19498.60724233984,11.8259,11.8496,11.8259,11.8401,19498.6072
2009-02-25 11:30:00,25.04,25.07,24.99,25.07,27715.877437325908,11.8401,11.8543,11.8165,11.8543,27715.8774
2009-02-25 11:35:00,25.07,25.07,24.96,24.99,34818.94150417828,11.8543,11.8543,11.8023,11.8165,34818.9415
2009-02-25 11:40:00,24.99,25.02,24.97,25.01,35097.4930362117,11.8165,11.8306,11.807,11.8259,35097.493
2009-02-25 11:45:00,25.0,25.07,24.99,24.99,54735.37604456825,11.8212,11.8543,11.8165,11.8165,54735.376
2009-02-25 11:50:00,24.99,25.01,24.87,24.91,29247.91086350975,11.8165,11.8259,11.7597,11.7786,29247.9109
2009-02-25 11:55:00,24.91,24.91,24.84,24.86,32172.70194986073,11.7786,11.7786,11.7455,11.755,32172.7019
2009-02-25 12:00:00,24.86,24.86,24.83,24.84,16573.816155988858,11.755,11.755,11.7408,11.7455,16573.8162
2009-02-25 12:05:00,24.84,24.88,24.84,24.87,17966.57381615599,11.7455,11.7644,11.7455,11.7597,17966.5738
2009-02-25 12:10:00,24.87,24.89,24.82,24.89,13649.025069637884,11.7597,11.7692,11.7361,11.7692,13649.0251
2009-02-25 12:15:00,24.9,24.91,24.85,24.87,12395.543175487466,11.7739,11.7786,11.7503,11.7597,12395.5432
2009-02-25 12:20:00,24.88,24.89,24.85,24.86,16434.540389972146,11.7644,11.7692,11.7503,11.755,16434.5404
2009-02-25 12:25:00,24.86,24.87,24.81,24.82,20055.710306406687,11.755,11.7597,11.7313,11.7361,20055.7103
2009-02-25 12:30:00,24.81,24.9,24.81,24.9,18245.125348189416,11.7313,11.7739,11.7313,11.7739,18245.1253
2009-02-25 12:35:00,24.89,24.91,24.87,24.91,25905.29247910864,11.7692,11.7786,11.7597,11.7786,25905.2925
2009-02-25 12:40:00,24.92,24.92,24.86,24.87,23119.777158774374,11.7834,11.7834,11.755,11.7597,23119.7772
2009-02-25 12:45:00,24.86,24.88,24.81,24.87,19220.05571030641,11.755,11.7644,11.7313,11.7597,19220.0557
2009-02-25 12:50:00,24.87,24.9,24.82,24.82,18384.401114206128,11.7597,11.7739,11.7361,11.7361,18384.4011
2009-02-25 12:55:00,24.83,24.9,24.81,24.89,25208.91364902507,11.7408,11.7739,11.7313,11.7692,25208.9136
2009-02-25 13:00:00,24.89,24.99,24.87,24.93,36350.97493036212,11.7692,11.8165,11.7597,11.7881,36350.9749
2009-02-25 13:05:00,24.93,24.98,24.9,24.93,21727.01949860724,11.7881,11.8117,11.7739,11.7881,21727.0195
2009-02-25 13:10:00,24.93,24.96,24.89,24.93,23816.15598885794,11.7881,11.8023,11.7692,11.7881,23816.156
2009-02-25 13:15:00,24.93,24.95,24.91,24.94,14763.231197771587,11.7881,11.7975,11.7786,11.7928,14763.2312
2009-02-25 13:20:00,24.94,24.94,24.89,24.92,57242.33983286908,11.7928,11.7928,11.7692,11.7834,57242.3398
2009-02-25 13:25:00,24.93,24.99,24.93,24.98,29805.013927576605,11.7881,11.8165,11.7881,11.8117,29805.0139
2009-02-25 13:30:00,24.98,25.02,24.95,24.99,48607.24233983287,11.8117,11.8306,11.7975,11.8165,48607.2423
2009-02-25 13:35:00,24.99,25.08,24.99,25.04,81476.32311977717,11.8165,11.859,11.8165,11.8401,81476.3231
2009-02-25 13:40:00,25.04,25.08,25.04,25.07,103899.72144846796,11.8401,11.859,11.8401,11.8543,103899.7214
2009-02-25 13:45:00,25.07,25.19,25.07,25.17,142618.38440111422,11.8543,11.911,11.8543,11.9016,142618.3844
2009-02-25 13:50:00,25.17,25.22,25.12,25.2,46518.10584958218,11.9016,11.9252,11.8779,11.9158,46518.1058
2009-02-25 13:55:00,25.21,25.25,25.19,25.22,41086.35097493036,11.9205,11.9394,11.911,11.9252,41086.351
2009-02-25 14:00:00,25.23,25.25,25.12,25.17,43175.48746518106,11.9299,11.9394,11.8779,11.9016,43175.4875
2009-02-25 14:05:00,25.18,25.18,25.01,25.05,50000.0,11.9063,11.9063,11.8259,11.8448,50000.0
2009-02-25 14:10:00,25.04,25.12,24.97,25.05,48885.7938718663,11.8401,11.8779,11.807,11.8448,48885.7939
2009-02-25 14:15:00,25.06,25.14,24.96,24.97,57103.06406685237,11.8496,11.8874,11.8023,11.807,57103.0641
2009-02-25 14:20:00,24.98,25.08,24.96,25.08,71309.19220055711,11.8117,11.859,11.8023,11.859,71309.1922
2009-02-25 14:25:00,25.08,25.2,25.07,25.2,119777.15877437328,11.859,11.9158,11.8543,11.9158,119777.1588
2009-02-25 14:30:00,25.19,25.2,25.12,25.15,76044.56824512535,11.911,11.9158,11.8779,11.8921,76044.5682
2009-02-25 14:35:00,25.17,25.26,25.17,25.22,61142.06128133705,11.9016,11.9441,11.9016,11.9252,61142.0613
2009-02-25 14:40:00,25.21,25.31,25.19,25.3,50696.378830083566,11.9205,11.9678,11.911,11.963,50696.3788
2009-02-25 14:45:00,25.3,25.32,25.22,25.25,33008.356545961,11.963,11.9725,11.9252,11.9394,33008.3565
2009-02-25 14:50:00,25.24,25.35,25.24,25.34,36908.07799442897,11.9347,11.9867,11.9347,11.982,36908.078
2009-02-25 14:55:00,25.33,25.34,25.22,25.28,40668.52367688023,11.9772,11.982,11.9252,11.9536,40668.5237
2009-02-25 15:00:00,25.29,25.43,25.26,25.43,75348.1894150418,11.9583,12.0245,11.9441,12.0245,75348.1894
2009-02-25 15:05:00,25.42,25.5,25.42,25.46,85097.4930362117,12.0198,12.0576,12.0198,12.0387,85097.493
2009-02-25 15:10:00,25.46,25.52,25.4,25.5,84679.66573816157,12.0387,12.0671,12.0103,12.0576,84679.6657
2009-02-25 15:15:00,25.5,25.68,25.5,25.63,92479.1086350975,12.0576,12.1427,12.0576,12.1191,92479.1086
2009-02-25 15:20:00,25.63,25.72,25.63,25.65,83704.73537604457,12.1191,12.1616,12.1191,12.1285,83704.7354
2009-02-25 15:25:00,25.65,25.72,25.62,25.66,78830.08356545962,12.1285,12.1616,12.1144,12.1333,78830.0836
2009-02-25 15:30:00,25.66,25.67,25.6,25.64,87325.90529247912,12.1333,12.138,12.1049,12.1238,87325.9053
2009-02-25 15:35:00,25.65,25.68,25.6,25.62,93454.03899721448,12.1285,12.1427,12.1049,12.1144,93454.039
2009-02-25 15:40:00,25.62,25.63,25.5,25.5,105013.92757660168,12.1144,12.1191,12.0576,12.0576,105013.9276
2009-02-25 15:45:00,25.5,25.58,25.43,25.46,73119.77715877438,12.0576,12.0954,12.0245,12.0387,73119.7772
2009-02-25 15:50:00,25.47,25.47,25.32,25.34,119916.43454038998,12.0434,12.0434,11.9725,11.982,119916.4345
2009-02-25 15:55:00,25.34,25.34,25.22,25.27,240111.42061281332,11.982,11.982,11.9252,11.9489,240111.4206
2009-02-26 09:30:00,25.34,25.47,25.17,25.24,44011.14206128134,11.982,12.0434,11.9016,11.9347,44011.1421
2009-02-26 09:35:00,25.22,25.22,25.01,25.08,27855.15320334262,11.9252,11.9252,11.8259,11.859,27855.1532
2009-02-26 09:40:00,25.07,25.11,25.02,25.07,25069.63788300836,11.8543,11.8732,11.8306,11.8543,25069.6379
2009-02-26 09:45:00,25.08,25.08,24.97,24.99,24094.707520891367,11.859,11.859,11.807,11.8165,24094.7075
2009-02-26 09:50:00,24.99,25.11,24.97,25.11,30362.116991643456,11.8165,11.8732,11.807,11.8732,30362.117
2009-02-26 09:55:00,25.1,25.1,24.91,25.05,61002.785515320335,11.8685,11.8685,11.7786,11.8448,61002.7855
2009-02-26 10:00:00,25.05,25.16,25.01,25.02,30083.56545961003,11.8448,11.8968,11.8259,11.8306,30083.5655
2009-02-26 10:05:00,25.02,25.03,24.86,24.95,40250.696378830085,11.8306,11.8354,11.755,11.7975,40250.6964
2009-02-26 10:10:00,24.96,24.97,24.84,24.84,44150.41782729805,11.8023,11.807,11.7455,11.7455,44150.4178
2009-02-26 10:15:00,24.84,24.84,24.7,24.76,74233.98328690809,11.7455,11.7455,11.6793,11.7077,74233.9833
2009-02-26 10:20:00,24.76,24.98,24.76,24.93,63788.3008356546,11.7077,11.8117,11.7077,11.7881,63788.3008
2009-02-26 10:25:00,24.95,24.95,24.85,24.87,22144.846796657384,11.7975,11.7975,11.7503,11.7597,22144.8468
2009-02-26 10:30:00,24.86,24.92,24.79,24.89,34818.94150417828,11.755,11.7834,11.7219,11.7692,34818.9415
2009-02-26 10:35:00,24.89,24.98,24.88,24.96,67548.74651810585,11.7692,11.8117,11.7644,11.8023,67548.7465
2009-02-26 10:40:00,24.97,24.99,24.96,24.96,43593.3147632312,11.807,11.8165,11.8023,11.8023,43593.3148
2009-02-26 10:45:00,24.96,24.97,24.86,24.86,38718.66295264624,11.8023,11.807,11.755,11.755,38718.663
2009-02-26 10:50:00,24.86,24.89,24.81,24.84,29108.63509749304,11.755,11.7692,11.7313,11.7455,29108.6351
2009-02-26 10:55:00,24.84,25.01,24.83,24.91,128690.8077994429,11.7455,11.8259,11.7408,11.7786,128690.8078
2009-02-26 11:00:00,24.91,24.96,24.81,24.81,75487.4651810585,11.7786,11.8023,11.7313,11.7313,75487.4652
2009-02-26 11:05:00,24.81,24.81,24.75,24.75,38300.8356545961,11.7313,11.7313,11.703,11.703,38300.8357
2009-02-26 11:10:00,24.75,24.78,24.73,24.77,36908.07799442897,11.703,11.7172,11.6935,11.7124,36908.078
2009-02-26 11:15:00,24.76,24.8,24.75,24.8,25348.189415041783,11.7077,11.7266,11.703,11.7266,25348.1894
2009-02-26 11:20:00,24.81,24.83,24.75,24.76,49721.44846796658,11.7313,11.7408,11.703,11.7077,49721.4485
2009-02-26 11:25:00,24.77,24.77,24.68,24.68,61002.785515320335,11.7124,11.7124,11.6699,11.6699,61002.7855
2009-02-26 11:30:00,24.69,24.73,24.65,24.65,51392.75766016713,11.6746,11.6935,11.6557,11.6557,51392.7577
2009-02-26 11:35:00,24.66,24.7,24.66,24.69,54038.99721448468,11.6604,11.6793,11.6604,11.6746,54038.9972
2009-02-26 11:40:00,24.68,24.69,24.54,24.56,60724.23398328691,11.6699,11.6746,11.6037,11.6131,60724.234
2009-02-26 11:45:00,24.56,24.56,24.49,24.51,35376.044568245125,11.6131,11.6131,11.58,11.5895,35376.0446
2009-02-26 11:50:00,24.52,24.52,24.46,24.46,57381.61559888579,11.5942,11.5942,11.5658,11.5658,57381.6156
2009-02-26 11:55:00,24.46,24.48,24.4,24.43,85793.87186629527,11.5658,11.5753,11.5375,11.5517,85793.8719
2009-02-26 12:00:00,24.43,24.43,24.36,24.37,111002.78551532034,11.5517,11.5517,11.5186,11.5233,111002.7855
2009-02-26 12:05:00,24.37,24.39,24.34,24.36,69359.33147632312,11.5233,11.5328,11.5091,11.5186,69359.3315
2009-02-26 12:10:00,24.35,24.37,24.33,24.35,73676.88022284122,11.5138,11.5233,11.5044,11.5138,73676.8802
2009-02-26 12:15:00,24.35,24.42,24.34,24.34,40529.24791086351,11.5138,11.5469,11.5091,11.5091,40529.2479
2009-02-26 12:20:00,24.35,24.35,24.28,24.29,123816.15598885796,11.5138,11.5138,11.4807,11.4855,123816.156
2009-02-26 12:25:00,24.28,24.32,24.17,24.21,72423.39832869082,11.4807,11.4997,11.4287,11.4476,72423.3983
2009-02-26 12:30:00,24.21,24.22,24.14,24.16,53064.066852367694,11.4476,11.4524,11.4145,11.424,53064.0669
2009-02-26 12:35:00,24.15,24.16,24.04,24.07,127019.49860724236,11.4193,11.424,11.3673,11.3814,127019.4986
2009-02-26 12:40:00,24.07,24.12,24.07,24.1,83704.73537604457,11.3814,11.4051,11.3814,11.3956,83704.7354
2009-02-26 12:45:00,24.1,24.14,24.08,24.1,95682.4512534819,11.3956,11.4145,11.3862,11.3956,95682.4513
2009-02-26 12:50:00,24.1,24.1,24.05,24.05,93454.03899721448,11.3956,11.3956,11.372,11.372,93454.039
2009-02-26 12:55:00,24.05,24.07,24.02,24.05,64763.2311977716,11.372,11.3814,11.3578,11.372,64763.2312
2009-02-26 13:00:00,24.05,24.05,23.98,24.03,27994.42896935933,11.372,11.372,11.3389,11.3625,27994.429
2009-02-26 13:05:00,24.02,24.02,23.91,23.92,59052.92479108636,11.3578,11.3578,11.3058,11.3105,59052.9248
2009-02-26 13:10:00,23.92,23.96,23.9,23.94,65598.88579387187,11.3105,11.3294,11.3011,11.32,65598.8858
2009-02-26 13:15:00,23.93,23.93,23.89,23.89,43314.76323119777,11.3152,11.3152,11.2963,11.2963,43314.7632
2009-02-26 13:20:00,23.9,23.92,23.86,23.87,61281.337047353765,11.3011,11.3105,11.2821,11.2869,61281.337
2009-02-26 13:25:00,23.87,23.93,23.87,23.91,25766.01671309192,11.2869,11.3152,11.2869,11.3058,25766.0167
2009-02-26 13:30:00,23.92,23.92,23.87,23.87,73259.05292479109,11.3105,11.3105,11.2869,11.2869,73259.0529
2009-02-26 13:35:00,23.88,23.89,23.83,23.83,53064.066852367694,11.2916,11.2963,11.268,11.268,53064.0669
2009-02-26 13:40:00,23.84,23.91,23.83,23.91,90668.52367688024,11.2727,11.3058,11.268,11.3058,90668.5237
2009-02-26 13:45:00,23.91,23.95,23.88,23.91,79526.46239554317,11.3058,11.3247,11.2916,11.3058,79526.4624
2009-02-26 13:50:00,23.92,23.94,23.89,23.91,31197.771587743733,11.3105,11.32,11.2963,11.3058,31197.7716
2009-02-26 13:55:00,23.91,23.98,23.89,23.98,32869.08077994429,11.3058,11.3389,11.2963,11.3389,32869.0808
2009-02-26 14:00:00,23.97,24.0,23.95,23.99,27855.15320334262,11.3342,11.3483,11.3247,11.3436,27855.1532
2009-02-26 14:05:00,24.0,24.02,23.9,23.95,69637.88300835656,11.3483,11.3578,11.3011,11.3247,69637.883
2009-02-26 14:10:00,23.95,24.06,23.95,24.06,22701.949860724235,11.3247,11.3767,11.3247,11.3767,22701.9499
2009-02-26 14:15:00,24.05,24.09,24.05,24.05,41086.35097493036,11.372,11.3909,11.372,11.372,41086.351
2009-02-26 14:20:00,24.05,24.09,24.05,24.07,38579.38718662953,11.372,11.3909,11.372,11.3814,38579.3872
2009-02-26 14:25:00,24.07,24.1,24.05,24.07,38022.28412256268,11.3814,11.3956,11.372,11.3814,38022.2841
2009-02-26 14:30:00,24.07,24.07,23.95,23.99,81337.04735376046,11.3814,11.3814,11.3247,11.3436,81337.0474
2009-02-26 14:35:00,24.0,24.03,23.96,24.02,47771.58774373259,11.3483,11.3625,11.3294,11.3578,47771.5877
2009-02-26 14:40:00,24.01,24.01,23.95,23.97,35933.14763231198,11.3531,11.3531,11.3247,11.3342,35933.1476
2009-02-26 14:45:00,23.96,24.02,23.96,24.0,44011.14206128134,11.3294,11.3578,11.3294,11.3483,44011.1421
2009-02-26 14:50:00,24.0,24.02,23.91,23.91,67827.29805013927,11.3483,11.3578,11.3058,11.3058,67827.2981
2009-02-26 14:55:00,23.91,23.95,23.84,23.87,85933.14763231199,11.3058,11.3247,11.2727,11.2869,85933.1476
2009-02-26 15:00:00,23.86,23.87,23.78,23.82,86350.97493036212,11.2821,11.2869,11.2443,11.2632,86350.9749
2009-02-26 15:05:00,23.82,23.84,23.77,23.82,93593.3147632312,11.2632,11.2727,11.2396,11.2632,93593.3148
2009-02-26 15:10:00,23.83,23.84,23.7,23.7,108635.0974930362,11.268,11.2727,11.2065,11.2065,108635.0975
2009-02-26 15:15:00,23.7,23.73,23.64,23.66,107103.06406685236,11.2065,11.2207,11.1781,11.1876,107103.0641
2009-02-26 15:20:00,23.66,23.67,23.59,23.62,82311.97771587744,11.1876,11.1923,11.1545,11.1687,82311.9777
2009-02-26 15:25:00,23.62,23.63,23.54,23.54,96796.6573816156,11.1687,11.1734,11.1308,11.1308,96796.6574
2009-02-26 15:30:00,23.55,23.66,23.54,23.65,118802.22841225629,11.1356,11.1876,11.1308,11.1828,118802.2284
2009-02-26 15:35:00,23.66,23.69,23.62,23.64,110167.13091922006,11.1876,11.2018,11.1687,11.1781,110167.1309
2009-02-26 15:40:00,23.63,23.71,23.63,23.67,98467.96657381616,11.1734,11.2112,11.1734,11.1923,98467.9666
2009-02-26 15:45:00,23.67,23.72,23.65,23.69,101253.48189415042,11.1923,11.2159,11.1828,11.2018,101253.4819
2009-02-26 15:50:00,23.7,23.73,23.64,23.66,172144.8467966574,11.2065,11.2207,11.1781,11.1876,172144.8468
2009-02-26 15:55:00,23.66,23.66,23.5,23.52,308913.64902506967,11.1876,11.1876,11.1119,11.1214,308913.649
2009-02-27 09:30:00,23.08,23.64,22.71,22.93,110863.50974930364,10.9133,11.1781,10.7384,10.8424,110863.5097
2009-02-27 09:35:00,22.93,23.02,22.83,22.98,71169.9164345404,10.8424,10.8849,10.7951,10.866,71169.9164
2009-02-27 09:40:00,22.95,22.98,22.72,22.72,92200.55710306409,10.8518,10.866,10.7431,10.7431,92200.5571
2009-02-27 09:45:00,22.73,22.89,22.67,22.83,71448.46796657382,10.7478,10.8235,10.7195,10.7951,71448.468
2009-02-27 09:50:00,22.84,23.0,22.8,23.0,114206.12813370474,10.7998,10.8755,10.7809,10.8755,114206.1281
2009-02-27 09:55:00,23.02,23.18,22.95,22.96,100696.37883008356,10.8849,10.9606,10.8518,10.8566,100696.3788
2009-02-27 10:00:00,22.97,23.12,22.88,23.11,102646.23955431757,10.8613,10.9322,10.8188,10.9275,102646.2396
2009-02-27 10:05:00,23.11,23.13,23.04,23.08,56545.96100278552,10.9275,10.937,10.8944,10.9133,56545.961
2009-02-27 10:10:00,23.08,23.11,23.07,23.09,44011.14206128134,10.9133,10.9275,10.9086,10.918,44011.1421
2009-02-27 10:15:00,23.09,23.13,23.01,23.12,100835.65459610028,10.918,10.937,10.8802,10.9322,100835.6546
2009-02-27 10:20:00,23.12,23.21,23.12,23.16,73259.05292479109,10.9322,10.9748,10.9322,10.9511,73259.0529
2009-02-27 10:25:00,23.16,23.21,23.16,23.16,35376.044568245125,10.9511,10.9748,10.9511,10.9511,35376.0446
2009-02-27 10:30:00,23.16,23.18,23.09,23.16,77437.32590529248,10.9511,10.9606,10.918,10.9511,77437.3259
2009-02-27 10:35:00,23.14,23.18,23.13,23.17,62534.818941504185,10.9417,10.9606,10.937,10.9559,62534.8189
2009-02-27 10:40:00,23.18,23.28,23.16,23.25,33147.632311977715,10.9606,11.0079,10.9511,10.9937,33147.6323
2009-02-27 10:45:00,23.24,23.28,23.15,23.18,68662.95264623956,10.989,11.0079,10.9464,10.9606,68662.9526
2009-02-27 10:50:00,23.18,23.23,23.16,23.22,46657.38161559889,10.9606,10.9842,10.9511,10.9795,46657.3816
2009-02-27 10:55:00,23.22,23.22,23.15,23.18,36490.25069637883,10.9795,10.9795,10.9464,10.9606,36490.2507
2009-02-27 11:00:00,23.2,23.28,23.17,23.28,59888.57938718663,10.9701,11.0079,10.9559,11.0079,59888.5794
2009-02-27 11:05:00,23.27,23.36,23.26,23.34,72562.67409470753,11.0032,11.0457,10.9984,11.0363,72562.6741
2009-02-27 11:10:00,23.34,23.39,23.28,23.28,90111.42061281338,11.0363,11.0599,11.0079,11.0079,90111.4206
2009-02-27 11:15:00,23.28,23.36,23.28,23.33,59610.02785515321,11.0079,11.0457,11.0079,11.0315,59610.0279
2009-02-27 11:20:00,23.33,23.42,23.32,23.41,49025.06963788301,11.0315,11.0741,11.0268,11.0694,49025.0696
2009-02-27 11:25:00,23.42,23.43,23.37,23.43,25905.29247910864,11.0741,11.0788,11.0504,11.0788,25905.2925
2009-02-27 11:30:00,23.43,23.46,23.41,23.44,30222.841225626744,11.0788,11.093,11.0694,11.0835,30222.8412
2009-02-27 11:35:00,23.44,23.44,23.41,23.43,31754.874651810587,11.0835,11.0835,11.0694,11.0788,31754.8747
2009-02-27 11:40:00,23.44,23.57,23.43,23.56,43871.86629526463,11.0835,11.145,11.0788,11.1403,43871.8663
2009-02-27 11:45:00,23.54,23.56,23.45,23.45,37743.73259052925,11.1308,11.1403,11.0883,11.0883,37743.7326
2009-02-27 11:50:00,23.46,23.47,23.38,23.39,35515.32033426184,11.093,11.0977,11.0552,11.0599,35515.3203
2009-02-27 11:55:00,23.39,23.46,23.36,23.44,22701.949860724235,11.0599,11.093,11.0457,11.0835,22701.9499
2009-02-27 12:00:00,23.44,23.53,23.44,23.53,29665.73816155989,11.0835,11.1261,11.0835,11.1261,29665.7382
2009-02-27 12:05:00,23.54,23.59,23.54,23.55,22284.122562674096,11.1308,11.1545,11.1308,11.1356,22284.1226
2009-02-27 12:10:00,23.55,23.58,23.52,23.57,25626.74094707521,11.1356,11.1497,11.1214,11.145,25626.7409
2009-02-27 12:15:00,23.58,23.58,23.46,23.49,43454.03899721448,11.1497,11.1497,11.093,11.1072,43454.039
2009-02-27 12:20:00,23.49,23.54,23.48,23.54,24512.534818941505,11.1072,11.1308,11.1025,11.1308,24512.5348
2009-02-27 12:25:00,23.54,23.54,23.5,23.5,26601.671309192203,11.1308,11.1308,11.1119,11.1119,26601.6713
2009-02-27 12:30:00,23.5,23.52,23.46,23.46,13370.473537604455,11.1119,11.1214,11.093,11.093,13370.4735
2009-02-27 12:35:00,23.46,23.46,23.39,23.39,17409.47075208914,11.093,11.093,11.0599,11.0599,17409.4708
2009-02-27 12:40:00,23.39,23.45,23.37,23.41,28969.359331476324,11.0599,11.0883,11.0504,11.0694,28969.3593
2009-02-27 12:45:00,23.41,23.44,23.41,23.42,17966.57381615599,11.0694,11.0835,11.0694,11.0741,17966.5738
2009-02-27 12:50:00,23.44,23.44,23.4,23.41,20752.089136490253,11.0835,11.0835,11.0646,11.0694,20752.0891
2009-02-27 12:55:00,23.42,23.46,23.4,23.46,19637.883008356548,11.0741,11.093,11.0646,11.093,19637.883
2009-02-27 13:00:00,23.46,23.53,23.46,23.51,23259.05292479109,11.093,11.1261,11.093,11.1166,23259.0529
2009-02-27 13:05:00,23.5,23.51,23.47,23.48,12256.267409470753,11.1119,11.1166,11.0977,11.1025,12256.2674
2009-02-27 13:10:00,23.46,23.49,23.43,23.45,26601.671309192203,11.093,11.1072,11.0788,11.0883,26601.6713
2009-02-27 13:15:00,23.44,23.46,23.44,23.46,34540.38997214485,11.0835,11.093,11.0835,11.093,34540.39
2009-02-27 13:20:00,23.46,23.5,23.44,23.48,20194.9860724234,11.093,11.1119,11.0835,11.1025,20194.9861
2009-02-27 13:25:00,23.48,23.49,23.47,23.48,16991.643454038996,11.1025,11.1072,11.0977,11.1025,16991.6435
2009-02-27 13:30:00,23.49,23.53,23.39,23.46,48467.96657381616,11.1072,11.1261,11.0599,11.093,48467.9666
2009-02-27 13:35:00,23.46,23.49,23.31,23.36,40807.79944289694,11.093,11.1072,11.0221,11.0457,40807.7994
2009-02-27 13:40:00,23.36,23.39,23.35,23.39,22701.949860724235,11.0457,11.0599,11.041,11.0599,22701.9499
2009-02-27 13:45:00,23.37,23.44,23.36,23.43,19637.883008356548,11.0504,11.0835,11.0457,11.0788,19637.883
2009-02-27 13:50:00,23.44,23.49,23.43,23.44,18105.849582172705,11.0835,11.1072,11.0788,11.0835,18105.8496
2009-02-27 13:55:00,23.45,23.51,23.43,23.5,26740.947075208915,11.0883,11.1166,11.0788,11.1119,26740.9471
2009-02-27 14:00:00,23.49,23.56,23.48,23.54,28969.359331476324,11.1072,11.1403,11.1025,11.1308,28969.3593
2009-02-27 14:05:00,23.54,23.57,23.51,23.53,21727.01949860724,11.1308,11.145,11.1166,11.1261,21727.0195
2009-02-27 14:10:00,23.52,23.54,23.47,23.51,42479.108635097495,11.1214,11.1308,11.0977,11.1166,42479.1086
2009-02-27 14:15:00,23.51,23.56,23.51,23.54,44289.69359331477,11.1166,11.1403,11.1166,11.1308,44289.6936
2009-02-27 14:20:00,23.56,23.57,23.5,23.52,40947.07520891365,11.1403,11.145,11.1119,11.1214,40947.0752
2009-02-27 14:25:00,23.52,23.56,23.46,23.47,50417.82729805014,11.1214,11.1403,11.093,11.0977,50417.8273
2009-02-27 14:30:00,23.47,23.49,23.43,23.46,57103.06406685237,11.0977,11.1072,11.0788,11.093,57103.0641
2009-02-27 14:35:00,23.46,23.49,23.41,23.44,48467.96657381616,11.093,11.1072,11.0694,11.0835,48467.9666
2009-02-27 14:40:00,23.44,23.51,23.43,23.44,49303.621169916434,11.0835,11.1166,11.0788,11.0835,49303.6212
2009-02-27 14:45:00,23.43,23.53,23.43,23.52,44986.072423398335,11.0788,11.1261,11.0788,11.1214,44986.0724
2009-02-27 14:50:00,23.52,23.58,23.47,23.47,70194.9860724234,11.1214,11.1497,11.0977,11.0977,70194.9861
2009-02-27 14:55:00,23.47,23.51,23.44,23.46,36490.25069637883,11.0977,11.1166,11.0835,11.093,36490.2507
2009-02-27 15:00:00,23.45,23.46,23.4,23.43,48885.7938718663,11.0883,11.093,11.0646,11.0788,48885.7939
2009-02-27 15:05:00,23.43,23.43,23.36,23.39,72980.50139275767,11.0788,11.0788,11.0457,11.0599,72980.5014
2009-02-27 15:10:00,23.39,23.39,23.25,23.3,89136.49025069638,11.0599,11.0599,10.9937,11.0173,89136.4903
2009-02-27 15:15:00,23.3,23.32,23.28,23.31,139972.14484679667,11.0173,11.0268,11.0079,11.0221,139972.1448
2009-02-27 15:20:00,23.3,23.34,23.28,23.33,146935.9331476323,11.0173,11.0363,11.0079,11.0315,146935.9331
2009-02-27 15:25:00,23.33,23.39,23.28,23.3,72005.57103064067,11.0315,11.0599,11.0079,11.0173,72005.571
2009-02-27 15:30:00,23.3,23.41,23.28,23.37,119637.88300835656,11.0173,11.0694,11.0079,11.0504,119637.883
2009-02-27 15:35:00,23.36,23.37,23.23,23.29,100557.10306406686,11.0457,11.0504,10.9842,11.0126,100557.1031
2009-02-27 15:40:00,23.28,23.36,23.24,23.31,91922.00557103063,11.0079,11.0457,10.989,11.0221,91922.0056
2009-02-27 15:45:00,23.29,23.44,23.26,23.41,116155.98885793872,11.0126,11.0835,10.9984,11.0694,116155.9889
2009-02-27 15:50:00,23.41,23.43,23.37,23.37,253064.0668523677,11.0694,11.0788,11.0504,11.0504,253064.0669
2009-02-27 15:55:00,23.37,23.41,23.28,23.3,524233.9832869081,11.0504,11.0694,11.0079,11.0173,524233.9833
2009-03-02 09:30:00,23.08,23.28,22.95,23.13,85515.32033426184,10.9133,11.0079,10.8518,10.937,85515.3203
2009-03-02 09:35:00,23.13,23.13,22.85,22.88,94846.79665738162,10.937,10.937,10.8046,10.8188,94846.7967
2009-03-02 09:40:00,22.87,22.93,22.81,22.85,27576.601671309192,10.814,10.8424,10.7857,10.8046,27576.6017
2009-03-02 09:45:00,22.88,22.88,22.74,22.84,23955.43175487465,10.8188,10.8188,10.7526,10.7998,23955.4318
2009-03-02 09:50:00,22.86,22.91,22.84,22.89,33565.45961002786,10.8093,10.8329,10.7998,10.8235,33565.4596
2009-03-02 09:55:00,22.9,22.91,22.85,22.88,19498.60724233984,10.8282,10.8329,10.8046,10.8188,19498.6072
2009-03-02 10:00:00,22.88,23.02,22.88,23.0,28133.704735376046,10.8188,10.8849,10.8188,10.8755,28133.7047
2009-03-02 10:05:00,22.98,23.04,22.98,23.03,12674.094707520891,10.866,10.8944,10.866,10.8897,12674.0947
2009-03-02 10:10:00,23.04,23.1,23.02,23.03,19916.43454038997,10.8944,10.9228,10.8849,10.8897,19916.4345
2009-03-02 10:15:00,23.03,23.07,23.0,23.05,23816.15598885794,10.8897,10.9086,10.8755,10.8991,23816.156
2009-03-02 10:20:00,23.05,23.05,23.0,23.05,15598.885793871868,10.8991,10.8991,10.8755,10.8991,15598.8858
2009-03-02 10:25:00,23.04,23.05,23.0,23.0,27715.877437325908,10.8944,10.8991,10.8755,10.8755,27715.8774
2009-03-02 10:30:00,23.0,23.0,22.99,22.99,40111.420612813374,10.8755,10.8755,10.8708,10.8708,40111.4206
2009-03-02 10:35:00,22.99,23.0,22.9,22.9,28690.807799442897,10.8708,10.8755,10.8282,10.8282,28690.8078
2009-03-02 10:40:00,22.9,22.9,22.78,22.88,45682.45125348189,10.8282,10.8282,10.7715,10.8188,45682.4513
2009-03-02 10:45:00,22.88,22.93,22.88,22.92,22423.398328690808,10.8188,10.8424,10.8188,10.8377,22423.3983
2009-03-02 10:50:00,22.93,22.95,22.9,22.95,71448.46796657382,10.8424,10.8518,10.8282,10.8518,71448.468
2009-03-02 10:55:00,22.94,22.98,22.93,22.97,33704.73537604457,10.8471,10.866,10.8424,10.8613,33704.7354
2009-03-02 11:00:00,22.98,23.02,22.96,22.98,27019.49860724234,10.866,10.8849,10.8566,10.866,27019.4986
2009-03-02 11:05:00,22.98,22.99,22.93,22.96,30779.944289693594,10.866,10.8708,10.8424,10.8566,30779.9443
2009-03-02 11:10:00,22.95,22.95,22.9,22.95,49303.621169916434,10.8518,10.8518,10.8282,10.8518,49303.6212
2009-03-02 11:15:00,22.96,22.96,22.92,22.95,26044.56824512535,10.8566,10.8566,10.8377,10.8518,26044.5682
2009-03-02 11:20:00,22.95,22.99,22.92,22.93,30083.56545961003,10.8518,10.8708,10.8377,10.8424,30083.5655
2009-03-02 11:25:00,22.92,22.92,22.83,22.86,39136.490250696384,10.8377,10.8377,10.7951,10.8093,39136.4903
2009-03-02 11:30:00,22.85,22.89,22.81,22.88,31337.04735376045,10.8046,10.8235,10.7857,10.8188,31337.0474
2009-03-02 11:35:00,22.88,22.9,22.85,22.87,40389.9721448468,10.8188,10.8282,10.8046,10.814,40389.9721
2009-03-02 11:40:00,22.86,22.87,22.82,22.82,34401.114206128135,10.8093,10.814,10.7904,10.7904,34401.1142
2009-03-02 11:45:00,22.81,22.83,22.8,22.8,18523.676880222843,10.7857,10.7951,10.7809,10.7809,18523.6769
2009-03-02 11:50:00,22.8,22.82,22.68,22.71,32311.97771587744,10.7809,10.7904,10.7242,10.7384,32311.9777
2009-03-02 11:55:00,22.72,22.75,22.72,22.75,28272.98050139276,10.7431,10.7573,10.7431,10.7573,28272.9805
2009-03-02 12:00:00,22.75,22.77,22.67,22.71,255710.30640668524,10.7573,10.7667,10.7195,10.7384,255710.3064
2009-03-02 12:05:00,22.72,22.76,22.68,22.72,43314.76323119777,10.7431,10.762,10.7242,10.7431,43314.7632
2009-03-02 12:10:00,22.72,22.72,22.63,22.65,56685.23676880224,10.7431,10.7431,10.7005,10.71,56685.2368
2009-03-02 12:15:00,22.65,22.67,22.55,22.59,68662.95264623956,10.71,10.7195,10.6627,10.6816,68662.9526
2009-03-02 12:20:00,22.59,22.68,22.59,22.68,48746.51810584959,10.6816,10.7242,10.6816,10.7242,48746.5181
2009-03-02 12:25:00,22.68,22.72,22.65,22.67,57103.06406685237,10.7242,10.7431,10.71,10.7195,57103.0641
2009-03-02 12:30:00,22.67,22.72,22.65,22.7,27855.15320334262,10.7195,10.7431,10.71,10.7336,27855.1532
2009-03-02 12:35:00,22.69,22.7,22.67,22.69,22005.57103064067,10.7289,10.7336,10.7195,10.7289,22005.571
2009-03-02 12:40:00,22.69,22.69,22.6,22.6,33983.28690807799,10.7289,10.7289,10.6864,10.6864,33983.2869
2009-03-02 12:45:00,22.6,22.6,22.55,22.55,33844.01114206128,10.6864,10.6864,10.6627,10.6627,33844.0111
2009-03-02 12:50:00,22.57,22.63,22.55,22.61,36490.25069637883,10.6722,10.7005,10.6627,10.6911,36490.2507
2009-03-02 12:55:00,22.61,22.62,22.55,22.6,30222.841225626744,10.6911,10.6958,10.6627,10.6864,30222.8412
2009-03-02 13:00:00,22.6,22.69,22.6,22.65,51392.75766016713,10.6864,10.7289,10.6864,10.71,51392.7577
2009-03-02 13:05:00,22.67,22.69,22.62,22.67,44150.41782729805,10.7195,10.7289,10.6958,10.7195,44150.4178
2009-03-02 13:10:00,22.67,22.68,22.59,22.62,23537.604456824512,10.7195,10.7242,10.6816,10.6958,23537.6045
2009-03-02 13:15:00,22.62,22.7,22.62,22.65,79526.46239554317,10.6958,10.7336,10.6958,10.71,79526.4624
2009-03-02 13:20:00,22.66,22.69,22.59,22.6,94428.96935933147,10.7147,10.7289,10.6816,10.6864,94428.9694
2009-03-02 13:25:00,22.6,22.63,22.6,22.62,38300.8356545961,10.6864,10.7005,10.6864,10.6958,38300.8357
2009-03-02 13:30:00,22.63,22.63,22.56,22.56,38300.8356545961,10.7005,10.7005,10.6674,10.6674,38300.8357
2009-03-02 13:35:00,22.56,22.58,22.52,22.57,34540.38997214485,10.6674,10.6769,10.6485,10.6722,34540.39
2009-03-02 13:40:00,22.57,22.6,22.55,22.57,19916.43454038997,10.6722,10.6864,10.6627,10.6722,19916.4345
2009-03-02 13:45:00,22.57,22.63,22.56,22.61,44428.96935933148,10.6722,10.7005,10.6674,10.6911,44428.9694
2009-03-02 13:50:00,22.61,22.61,22.57,22.61,37743.73259052925,10.6911,10.6911,10.6722,10.6911,37743.7326
2009-03-02 13:55:00,22.61,22.68,22.6,22.68,170473.53760445683,10.6911,10.7242,10.6864,10.7242,170473.5376
2009-03-02 14:00:00,22.69,22.69,22.62,22.65,41086.35097493036,10.7289,10.7289,10.6958,10.71,41086.351
2009-03-02 14:05:00,22.65,22.66,22.6,22.62,33286.908077994434,10.71,10.7147,10.6864,10.6958,33286.9081
2009-03-02 14:10:00,22.62,22.64,22.6,22.6,30779.944289693594,10.6958,10.7053,10.6864,10.6864,30779.9443
2009-03-02 14:15:00,22.6,22.65,22.57,22.57,79805.01392757661,10.6864,10.71,10.6722,10.6722,79805.0139
2009-03-02 14:20:00,22.57,22.57,22.49,22.54,64206.12813370474,10.6722,10.6722,10.6343,10.658,64206.1281
2009-03-02 14:25:00,22.54,22.55,22.46,22.48,19498.60724233984,10.658,10.6627,10.6202,10.6296,19498.6072
2009-03-02 14:30:00,22.47,22.55,22.44,22.55,52646.23955431755,10.6249,10.6627,10.6107,10.6627,52646.2396
2009-03-02 14:35:00,22.54,22.62,22.53,22.58,31615.598885793872,10.658,10.6958,10.6533,10.6769,31615.5989
2009-03-02 14:40:00,22.58,22.61,22.54,22.55,34401.114206128135,10.6769,10.6911,10.658,10.6627,34401.1142
2009-03-02 14:45:00,22.55,22.58,22.52,22.55,38997.21448467967,10.6627,10.6769,10.6485,10.6627,38997.2145
2009-03-02 14:50:00,22.53,22.56,22.48,22.52,26880.22284122563,10.6533,10.6674,10.6296,10.6485,26880.2228
2009-03-02 14:55:00,22.52,22.53,22.47,22.47,60445.68245125349,10.6485,10.6533,10.6249,10.6249,60445.6825
2009-03-02 15:00:00,22.47,22.51,22.4,22.42,65041.78272980502,10.6249,10.6438,10.5918,10.6012,65041.7827
2009-03-02 15:05:00,22.42,22.47,22.4,22.47,54735.37604456825,10.6012,10.6249,10.5918,10.6249,54735.376
2009-03-02 15:10:00,22.47,22.52,22.43,22.47,142618.38440111422,10.6249,10.6485,10.606,10.6249,142618.3844
2009-03-02 15:15:00,22.48,22.48,22.38,22.38,49721.44846796658,10.6296,10.6296,10.5823,10.5823,49721.4485
2009-03-02 15:20:00,22.38,22.4,22.34,22.34,65041.78272980502,10.5823,10.5918,10.5634,10.5634,65041.7827
2009-03-02 15:25:00,22.34,22.39,22.3,22.33,90250.6963788301,10.5634,10.5871,10.5445,10.5587,90250.6964
2009-03-02 15:30:00,22.33,22.4,22.32,22.36,121727.01949860725,10.5587,10.5918,10.554,10.5729,121727.0195
2009-03-02 15:35:00,22.36,22.37,22.21,22.23,176740.9470752089,10.5729,10.5776,10.5019,10.5114,176740.9471
2009-03-02 15:40:00,22.23,22.3,22.2,22.24,264206.1281337048,10.5114,10.5445,10.4972,10.5161,264206.1281
2009-03-02 15:45:00,22.24,22.29,22.11,22.12,253899.721448468,10.5161,10.5398,10.4547,10.4594,253899.7214
2009-03-02 15:50:00,22.12,22.21,22.11,22.15,212952.6462395544,10.4594,10.5019,10.4547,10.4736,212952.6462
2009-03-02 15:55:00,22.16,22.24,22.16,22.22,300557.10306406685,10.4783,10.5161,10.4783,10.5067,300557.1031
2009-03-03 09:30:00,22.42,22.52,22.24,22.44,51810.58495821728,10.6012,10.6485,10.5161,10.6107,51810.585
2009-03-03 09:35:00,22.42,22.68,22.39,22.68,47771.58774373259,10.6012,10.7242,10.5871,10.7242,47771.5877
2009-03-03 09:40:00,22.67,22.72,22.59,22.72,40250.696378830085,10.7195,10.7431,10.6816,10.7431,40250.6964
2009-03-03 09:45:00,22.72,22.72,22.68,22.71,28969.359331476324,10.7431,10.7431,10.7242,10.7384,28969.3593
2009-03-03 09:50:00,22.71,22.75,22.66,22.75,70194.9860724234,10.7384,10.7573,10.7147,10.7573,70194.9861
2009-03-03 09:55:00,22.76,22.8,22.72,22.76,39275.766016713096,10.762,10.7809,10.7431,10.762,39275.766
2009-03-03 10:00:00,22.76,22.77,22.66,22.7,67827.29805013927,10.762,10.7667,10.7147,10.7336,67827.2981
2009-03-03 10:05:00,22.7,22.73,22.67,22.7,36072.42339832869,10.7336,10.7478,10.7195,10.7336,36072.4234
2009-03-03 10:10:00,22.7,22.71,22.48,22.52,80083.56545961004,10.7336,10.7384,10.6296,10.6485,80083.5655
2009-03-03 10:15:00,22.52,22.57,22.5,22.54,25766.01671309192,10.6485,10.6722,10.6391,10.658,25766.0167
2009-03-03 10:20:00,22.54,22.62,22.47,22.47,29665.73816155989,10.658,10.6958,10.6249,10.6249,29665.7382
2009-03-03 10:25:00,22.47,22.52,22.46,22.48,23537.604456824512,10.6249,10.6485,10.6202,10.6296,23537.6045
2009-03-03 10:30:00,22.49,22.5,22.44,22.48,26601.671309192203,10.6343,10.6391,10.6107,10.6296,26601.6713
2009-03-03 10:35:00,22.48,22.48,22.39,22.42,43871.86629526463,10.6296,10.6296,10.5871,10.6012,43871.8663
2009-03-03 10:40:00,22.42,22.5,22.37,22.37,24373.2590529248,10.6012,10.6391,10.5776,10.5776,24373.2591
2009-03-03 10:45:00,22.37,22.4,22.29,22.29,18941.504178272982,10.5776,10.5918,10.5398,10.5398,18941.5042
2009-03-03 10:50:00,22.29,22.32,22.22,22.27,37325.90529247911,10.5398,10.554,10.5067,10.5303,37325.9053
2009-03-03 10:55:00,22.27,22.27,22.21,22.24,45961.00278551533,10.5303,10.5303,10.5019,10.5161,45961.0028
2009-03-03 11:00:00,22.24,22.27,22.14,22.14,35515.32033426184,10.5161,10.5303,10.4688,10.4688,35515.3203
2009-03-03 11:05:00,22.14,22.17,22.12,22.16,23119.777158774374,10.4688,10.483,10.4594,10.4783,23119.7772
2009-03-03 11:10:00,22.16,22.16,22.06,22.09,50557.10306406685,10.4783,10.4783,10.431,10.4452,50557.1031
2009-03-03 11:15:00,22.09,22.1,22.0,22.06,55849.58217270195,10.4452,10.4499,10.4026,10.431,55849.5822
2009-03-03 11:20:00,22.06,22.16,22.06,22.15,44707.5208913649,10.431,10.4783,10.431,10.4736,44707.5209
2009-03-03 11:25:00,22.14,22.18,22.14,22.16,58774.373259052925,10.4688,10.4878,10.4688,10.4783,58774.3733
2009-03-03 11:30:00,22.15,22.16,22.09,22.11,41922.00557103064,10.4736,10.4783,10.4452,10.4547,41922.0056
2009-03-03 11:35:00,22.11,22.11,21.99,22.02,60584.9582172702,10.4547,10.4547,10.3979,10.4121,60584.9582
2009-03-03 11:40:00,22.03,22.09,22.03,22.08,39415.04178272981,10.4168,10.4452,10.4168,10.4405,39415.0418
2009-03-03 11:45:00,22.08,22.09,22.03,22.09,31894.1504178273,10.4405,10.4452,10.4168,10.4452,31894.1504
2009-03-03 11:50:00,22.08,22.1,22.02,22.05,65320.33426183844,10.4405,10.4499,10.4121,10.4263,65320.3343
2009-03-03 11:55:00,22.05,22.08,22.01,22.07,31894.1504178273,10.4263,10.4405,10.4074,10.4357,31894.1504
2009-03-03 12:00:00,22.07,22.16,22.06,22.15,22562.674094707523,10.4357,10.4783,10.431,10.4736,22562.6741
2009-03-03 12:05:00,22.15,22.15,22.14,22.14,34261.83844011142,10.4736,10.4736,10.4688,10.4688,34261.8384
2009-03-03 12:10:00,22.14,22.15,22.07,22.09,100974.930362117,10.4688,10.4736,10.4357,10.4452,100974.9304
2009-03-03 12:15:00,22.09,22.14,22.09,22.12,45961.00278551533,10.4452,10.4688,10.4452,10.4594,45961.0028
2009-03-03 12:20:00,22.11,22.14,22.06,22.09,63649.025069637886,10.4547,10.4688,10.431,10.4452,63649.0251
2009-03-03 12:25:00,22.09,22.14,22.09,22.11,74930.36211699164,10.4452,10.4688,10.4452,10.4547,74930.3621
2009-03-03 12:30:00,22.11,22.11,22.05,22.1,42479.108635097495,10.4547,10.4547,10.4263,10.4499,42479.1086
2009-03-03 12:35:00,22.1,22.15,22.07,22.07,23259.05292479109,10.4499,10.4736,10.4357,10.4357,23259.0529
2009-03-03 12:40:00,22.07,22.11,22.06,22.09,21727.01949860724,10.4357,10.4547,10.431,10.4452,21727.0195
2009-03-03 12:45:00,22.09,22.1,22.04,22.05,48467.96657381616,10.4452,10.4499,10.4216,10.4263,48467.9666
2009-03-03 12:50:00,22.06,22.06,21.97,22.0,56824.51253481895,10.431,10.431,10.3885,10.4026,56824.5125
2009-03-03 12:55:00,22.01,22.01,21.97,21.99,20055.710306406687,10.4074,10.4074,10.3885,10.3979,20055.7103
2009-03-03 13:00:00,21.99,21.99,21.93,21.96,35654.596100278555,10.3979,10.3979,10.3695,10.3837,35654.5961
2009-03-03 13:05:00,21.97,21.97,21.88,21.91,34679.66573816156,10.3885,10.3885,10.3459,10.3601,34679.6657
2009-03-03 13:10:00,21.91,21.93,21.88,21.92,35376.044568245125,10.3601,10.3695,10.3459,10.3648,35376.0446
2009-03-03 13:15:00,21.93,21.96,21.89,21.92,117966.573816156,10.3695,10.3837,10.3506,10.3648,117966.5738
2009-03-03 13:20:00,21.91,21.99,21.91,21.96,62534.818941504185,10.3601,10.3979,10.3601,10.3837,62534.8189
2009-03-03 13:25:00,21.96,21.96,21.93,21.93,30779.944289693594,10.3837,10.3837,10.3695,10.3695,30779.9443
2009-03-03 13:30:00,21.94,21.97,21.93,21.97,44846.796657381616,10.3743,10.3885,10.3695,10.3885,44846.7967
2009-03-03 13:35:00,21.96,21.97,21.93,21.96,47632.31197771588,10.3837,10.3885,10.3695,10.3837,47632.312
2009-03-03 13:40:00,21.96,22.01,21.96,22.0,38440.11142061282,10.3837,10.4074,10.3837,10.4026,38440.1114
2009-03-03 13:45:00,22.0,22.0,21.91,21.93,53481.89415041783,10.4026,10.4026,10.3601,10.3695,53481.8942
2009-03-03 13:50:00,21.94,21.96,21.91,21.92,101392.75766016712,10.3743,10.3837,10.3601,10.3648,101392.7577
2009-03-03 13:55:00,21.92,22.0,21.91,21.94,78133.70473537604,10.3648,10.4026,10.3601,10.3743,78133.7047
2009-03-03 14:00:00,21.94,21.97,21.93,21.97,115738.16155988858,10.3743,10.3885,10.3695,10.3885,115738.1616
2009-03-03 14:05:00,21.97,21.97,21.91,21.94,138161.5598885794,10.3885,10.3885,10.3601,10.3743,138161.5599
2009-03-03 14:10:00,21.95,22.05,21.93,22.04,113788.3008356546,10.379,10.4263,10.3695,10.4216,113788.3008
2009-03-03 14:15:00,22.04,22.06,21.99,22.05,63509.74930362117,10.4216,10.431,10.3979,10.4263,63509.7493
2009-03-03 14:20:00,22.04,22.16,22.03,22.14,77437.32590529248,10.4216,10.4783,10.4168,10.4688,77437.3259
2009-03-03 14:25:00,22.13,22.14,22.04,22.07,34540.38997214485,10.4641,10.4688,10.4216,10.4357,34540.39
2009-03-03 14:30:00,22.06,22.14,22.04,22.11,41364.902506963794,10.431,10.4688,10.4216,10.4547,41364.9025
2009-03-03 14:35:00,22.13,22.23,22.11,22.15,149303.62116991644,10.4641,10.5114,10.4547,10.4736,149303.6212
2009-03-03 14:40:00,22.15,22.2,22.08,22.1,45961.00278551533,10.4736,10.4972,10.4405,10.4499,45961.0028
2009-03-03 14:45:00,22.09,22.18,22.07,22.17,53481.89415041783,10.4452,10.4878,10.4357,10.483,53481.8942
2009-03-03 14:50:00,22.16,22.19,22.09,22.19,64902.50696378831,10.4783,10.4925,10.4452,10.4925,64902.507
2009-03-03 14:55:00,22.19,22.29,22.18,22.29,122423.39832869082,10.4925,10.5398,10.4878,10.5398,122423.3983
2009-03-03 15:00:00,22.29,22.33,22.25,22.29,125626.74094707522,10.5398,10.5587,10.5209,10.5398,125626.7409
2009-03-03 15:05:00,22.29,22.34,22.26,22.3,160724.23398328692,10.5398,10.5634,10.5256,10.5445,160724.234
2009-03-03 15:10:00,22.3,22.37,22.27,22.33,97493.03621169916,10.5445,10.5776,10.5303,10.5587,97493.0362
2009-03-03 15:15:00,22.32,22.37,22.28,22.32,100974.930362117,10.554,10.5776,10.535,10.554,100974.9304
2009-03-03 15:20:00,22.34,22.38,22.19,22.21,120334.26183844011,10.5634,10.5823,10.4925,10.5019,120334.2618
2009-03-03 15:25:00,22.21,22.27,22.16,22.23,75348.1894150418,10.5019,10.5303,10.4783,10.5114,75348.1894
2009-03-03 15:30:00,22.23,22.27,22.2,22.27,79247.91086350975,10.5114,10.5303,10.4972,10.5303,79247.9109
2009-03-03 15:35:00,22.26,22.27,22.12,22.13,79805.01392757661,10.5256,10.5303,10.4594,10.4641,79805.0139
2009-03-03 15:40:00,22.12,22.15,22.11,22.14,53621.16991643454,10.4594,10.4736,10.4547,10.4688,53621.1699
2009-03-03 15:45:00,22.15,22.15,22.11,22.12,99442.89693593315,10.4736,10.4736,10.4547,10.4594,99442.8969
2009-03-03 15:50:00,22.13,22.15,22.11,22.15,177158.77437325908,10.4641,10.4736,10.4547,10.4736,177158.7744
2009-03-03 15:55:00,22.14,22.15,22.06,22.07,227437.3259052925,10.4688,10.4736,10.431,10.4357,227437.3259
2009-03-04 09:30:00,22.2,22.33,22.04,22.08,76740.94707520891,10.4972,10.5587,10.4216,10.4405,76740.9471
2009-03-04 09:35:00,22.09,22.31,22.05,22.21,24233.98328690808,10.4452,10.5492,10.4263,10.5019,24233.9833
2009-03-04 09:40:00,22.24,22.25,22.11,22.2,17270.194986072423,10.5161,10.5209,10.4547,10.4972,17270.195
2009-03-04 09:45:00,22.21,22.21,22.11,22.13,24651.810584958217,10.5019,10.5019,10.4547,10.4641,24651.8106
2009-03-04 09:50:00,22.14,22.14,22.08,22.11,48746.51810584959,10.4688,10.4688,10.4405,10.4547,48746.5181
2009-03-04 09:55:00,22.14,22.17,22.1,22.16,21727.01949860724,10.4688,10.483,10.4499,10.4783,21727.0195
2009-03-04 10:00:00,22.16,22.38,22.15,22.36,70752.08913649025,10.4783,10.5823,10.4736,10.5729,70752.0891
2009-03-04 10:05:00,22.37,22.44,22.27,22.28,35376.044568245125,10.5776,10.6107,10.5303,10.535,35376.0446
2009-03-04 10:10:00,22.27,22.27,22.11,22.12,27855.15320334262,10.5303,10.5303,10.4547,10.4594,27855.1532
2009-03-04 10:15:00,22.13,22.21,22.11,22.17,46378.83008356546,10.4641,10.5019,10.4547,10.483,46378.8301
2009-03-04 10:20:00,22.16,22.16,22.02,22.04,127715.87743732592,10.4783,10.4783,10.4121,10.4216,127715.8774
2009-03-04 10:25:00,22.04,22.04,21.98,22.03,52924.791086350975,10.4216,10.4216,10.3932,10.4168,52924.7911
2009-03-04 10:30:00,22.02,22.09,22.0,22.07,95961.00278551532,10.4121,10.4452,10.4026,10.4357,95961.0028
2009-03-04 10:35:00,22.07,22.08,22.03,22.07,42061.28133704736,10.4357,10.4405,10.4168,10.4357,42061.2813
2009-03-04 10:40:00,22.06,22.29,22.06,22.24,91643.45403899722,10.431,10.5398,10.431,10.5161,91643.454
2009-03-04 10:45:00,22.24,22.25,22.21,22.25,30362.116991643456,10.5161,10.5209,10.5019,10.5209,30362.117
2009-03-04 10:50:00,22.24,22.29,22.21,22.24,38440.11142061282,10.5161,10.5398,10.5019,10.5161,38440.1114
2009-03-04 10:55:00,22.24,22.27,22.21,22.26,28272.98050139276,10.5161,10.5303,10.5019,10.5256,28272.9805
2009-03-04 11:00:00,22.26,22.34,22.26,22.31,37883.008356545964,10.5256,10.5634,10.5256,10.5492,37883.0084
2009-03-04 11:05:00,22.29,22.39,22.29,22.37,41086.35097493036,10.5398,10.5871,10.5398,10.5776,41086.351
2009-03-04 11:10:00,22.37,22.41,22.29,22.29,66713.09192200558,10.5776,10.5965,10.5398,10.5398,66713.0919
2009-03-04 11:15:00,22.29,22.32,22.24,22.24,55988.85793871867,10.5398,10.554,10.5161,10.5161,55988.8579
2009-03-04 11:20:00,22.24,22.27,22.21,22.26,25348.189415041783,10.5161,10.5303,10.5019,10.5256,25348.1894
2009-03-04 11:25:00,22.26,22.27,22.24,22.26,60167.13091922006,10.5256,10.5303,10.5161,10.5256,60167.1309
2009-03-04 11:30:00,22.26,22.27,22.24,22.26,115320.33426183843,10.5256,10.5303,10.5161,10.5256,115320.3343
2009-03-04 11:35:00,22.26,22.39,22.24,22.37,93314.76323119778,10.5256,10.5871,10.5161,10.5776,93314.7632
2009-03-04 11:40:00,22.37,22.37,22.34,22.37,36350.97493036212,10.5776,10.5776,10.5634,10.5776,36350.9749
2009-03-04 11:45:00,22.37,22.37,22.32,22.37,31337.04735376045,10.5776,10.5776,10.554,10.5776,31337.0474
2009-03-04 11:50:00,22.37,22.41,22.37,22.4,55153.203342618384,10.5776,10.5965,10.5776,10.5918,55153.2033
2009-03-04 11:55:00,22.4,22.43,22.38,22.42,75208.91364902507,10.5918,10.606,10.5823,10.6012,75208.9136
2009-03-04 12:00:00,22.43,22.44,22.4,22.44,46239.55431754875,10.606,10.6107,10.5918,10.6107,46239.5543
2009-03-04 12:05:00,22.44,22.49,22.43,22.45,70891.36490250696,10.6107,10.6343,10.606,10.6154,70891.3649
2009-03-04 12:10:00,22.46,22.47,22.45,22.47,15877.437325905294,10.6202,10.6249,10.6154,10.6249,15877.4373
2009-03-04 12:15:00,22.47,22.48,22.39,22.39,46378.83008356546,10.6249,10.6296,10.5871,10.5871,46378.8301
2009-03-04 12:20:00,22.39,22.48,22.39,22.44,33983.28690807799,10.5871,10.6296,10.5871,10.6107,33983.2869
2009-03-04 12:25:00,22.44,22.47,22.44,22.46,8356.545961002786,10.6107,10.6249,10.6107,10.6202,8356.546
2009-03-04 12:30:00,22.46,22.51,22.44,22.51,14484.679665738162,10.6202,10.6438,10.6107,10.6438,14484.6797
2009-03-04 12:35:00,22.5,22.54,22.49,22.53,15738.16155988858,10.6391,10.658,10.6343,10.6533,15738.1616
2009-03-04 12:40:00,22.53,22.53,22.48,22.49,11699.1643454039,10.6533,10.6533,10.6296,10.6343,11699.1643
2009-03-04 12:45:00,22.49,22.49,22.42,22.42,9888.57938718663,10.6343,10.6343,10.6012,10.6012,9888.5794
2009-03-04 12:50:00,22.42,22.47,22.42,22.47,12395.543175487466,10.6012,10.6249,10.6012,10.6249,12395.5432
2009-03-04 12:55:00,22.46,22.46,22.42,22.44,18941.504178272982,10.6202,10.6202,10.6012,10.6107,18941.5042
2009-03-04 13:00:00,22.44,22.47,22.43,22.45,25069.63788300836,10.6107,10.6249,10.606,10.6154,25069.6379
2009-03-04 13:05:00,22.46,22.46,22.43,22.45,11281.337047353762,10.6202,10.6202,10.606,10.6154,11281.337
2009-03-04 13:10:00,22.46,22.48,22.45,22.46,24651.810584958217,10.6202,10.6296,10.6154,10.6202,24651.8106
2009-03-04 13:15:00,22.45,22.56,22.44,22.56,34818.94150417828,10.6154,10.6674,10.6107,10.6674,34818.9415
2009-03-04 13:20:00,22.55,22.57,22.52,22.55,28969.359331476324,10.6627,10.6722,10.6485,10.6627,28969.3593
2009-03-04 13:25:00,22.55,22.59,22.51,22.55,23537.604456824512,10.6627,10.6816,10.6438,10.6627,23537.6045
2009-03-04 13:30:00,22.54,22.58,22.53,22.55,57242.33983286908,10.658,10.6769,10.6533,10.6627,57242.3398
2009-03-04 13:35:00,22.55,22.57,22.51,22.51,15320.33426183844,10.6627,10.6722,10.6438,10.6438,15320.3343
2009-03-04 13:40:00,22.52,22.56,22.52,22.55,22144.846796657384,10.6485,10.6674,10.6485,10.6627,22144.8468
2009-03-04 13:45:00,22.55,22.62,22.55,22.6,31615.598885793872,10.6627,10.6958,10.6627,10.6864,31615.5989
2009-03-04 13:50:00,22.6,22.62,22.58,22.61,37604.45682451253,10.6864,10.6958,10.6769,10.6911,37604.4568
2009-03-04 13:55:00,22.61,22.62,22.59,22.59,20891.364902506964,10.6911,10.6958,10.6816,10.6816,20891.3649
2009-03-04 14:00:00,22.6,22.7,22.57,22.7,58356.54596100279,10.6864,10.7336,10.6722,10.7336,58356.546
2009-03-04 14:05:00,22.7,22.75,22.67,22.74,30222.841225626744,10.7336,10.7573,10.7195,10.7526,30222.8412
2009-03-04 14:10:00,22.75,22.76,22.71,22.76,27158.774373259053,10.7573,10.762,10.7384,10.762,27158.7744
2009-03-04 14:15:00,22.75,22.8,22.75,22.77,56824.51253481895,10.7573,10.7809,10.7573,10.7667,56824.5125
2009-03-04 14:20:00,22.77,22.81,22.75,22.77,53621.16991643454,10.7667,10.7857,10.7573,10.7667,53621.1699
2009-03-04 14:25:00,22.77,22.8,22.72,22.75,30222.841225626744,10.7667,10.7809,10.7431,10.7573,30222.8412
2009-03-04 14:30:00,22.75,22.77,22.72,22.76,22701.949860724235,10.7573,10.7667,10.7431,10.762,22701.9499
2009-03-04 14:35:00,22.76,22.81,22.74,22.76,48050.13927576602,10.762,10.7857,10.7526,10.762,48050.1393
2009-03-04 14:40:00,22.77,22.79,22.74,22.77,29387.186629526463,10.7667,10.7762,10.7526,10.7667,29387.1866
2009-03-04 14:45:00,22.77,22.83,22.77,22.83,62395.543175487466,10.7667,10.7951,10.7667,10.7951,62395.5432
2009-03-04 14:50:00,22.83,22.88,22.82,22.87,65041.78272980502,10.7951,10.8188,10.7904,10.814,65041.7827
2009-03-04 14:55:00,22.86,22.89,22.82,22.86,49721.44846796658,10.8093,10.8235,10.7904,10.8093,49721.4485
2009-03-04 15:00:00,22.86,22.88,22.8,22.81,32451.25348189416,10.8093,10.8188,10.7809,10.7857,32451.2535
2009-03-04 15:05:00,22.81,22.88,22.81,22.83,20194.9860724234,10.7857,10.8188,10.7857,10.7951,20194.9861
2009-03-04 15:10:00,22.83,22.92,22.83,22.89,15877.437325905294,10.7951,10.8377,10.7951,10.8235,15877.4373
2009-03-04 15:15:00,22.89,22.92,22.87,22.9,19220.05571030641,10.8235,10.8377,10.814,10.8282,19220.0557
2009-03-04 15:20:00,22.9,22.9,22.81,22.83,43871.86629526463,10.8282,10.8282,10.7857,10.7951,43871.8663
2009-03-04 15:25:00,22.83,22.92,22.83,22.92,26183.844011142064,10.7951,10.8377,10.7951,10.8377,26183.844
2009-03-04 15:30:00,22.93,22.93,22.86,22.87,48467.96657381616,10.8424,10.8424,10.8093,10.814,48467.9666
2009-03-04 15:35:00,22.85,22.9,22.82,22.86,56128.13370473538,10.8046,10.8282,10.7904,10.8093,56128.1337
2009-03-04 15:40:00,22.87,22.87,22.8,22.83,40947.07520891365,10.814,10.814,10.7809,10.7951,40947.0752
2009-03-04 15:45:00,22.83,22.85,22.73,22.73,47075.20891364903,10.7951,10.8046,10.7478,10.7478,47075.2089
2009-03-04 15:50:00,22.73,22.76,22.66,22.67,64345.40389972145,10.7478,10.762,10.7147,10.7195,64345.4039
2009-03-04 15:55:00,22.67,22.7,22.6,22.62,156406.6852367688,10.7195,10.7336,10.6864,10.6958,156406.6852
2009-03-05 09:30:00,22.25,22.25,22.02,22.06,62395.543175487466,10.5209,10.5209,10.4121,10.431,62395.5432
2009-03-05 09:35:00,22.05,22.08,21.82,21.93,52924.791086350975,10.4263,10.4405,10.3175,10.3695,52924.7911
2009-03-05 09:40:00,21.93,22.0,21.87,21.99,37743.73259052925,10.3695,10.4026,10.3412,10.3979,37743.7326
2009-03-05 09:45:00,21.99,22.03,21.88,21.96,36072.42339832869,10.3979,10.4168,10.3459,10.3837,36072.4234
2009-03-05 09:50:00,21.95,22.01,21.92,21.94,33426.183844011146,10.379,10.4074,10.3648,10.3743,33426.1838
2009-03-05 09:55:00,21.96,22.03,21.96,21.99,40111.420612813374,10.3837,10.4168,10.3837,10.3979,40111.4206
2009-03-05 10:00:00,22.0,22.16,21.97,22.14,38440.11142061282,10.4026,10.4783,10.3885,10.4688,38440.1114
2009-03-05 10:05:00,22.15,22.17,22.03,22.11,57938.71866295265,10.4736,10.483,10.4168,10.4547,57938.7187
2009-03-05 10:10:00,22.1,22.11,22.01,22.07,29665.73816155989,10.4499,10.4547,10.4074,10.4357,29665.7382
2009-03-05 10:15:00,22.07,22.12,22.07,22.11,25069.63788300836,10.4357,10.4594,10.4357,10.4547,25069.6379
2009-03-05 10:20:00,22.09,22.11,22.03,22.05,33008.356545961,10.4452,10.4547,10.4168,10.4263,33008.3565
2009-03-05 10:25:00,22.05,22.17,22.05,22.13,26740.947075208915,10.4263,10.483,10.4263,10.4641,26740.9471
2009-03-05 10:30:00,22.12,22.22,22.09,22.21,43593.3147632312,10.4594,10.5067,10.4452,10.5019,43593.3148
2009-03-05 10:35:00,22.21,22.22,22.14,22.19,59052.92479108636,10.5019,10.5067,10.4688,10.4925,59052.9248
2009-03-05 10:40:00,22.19,22.28,22.17,22.19,45821.72701949861,10.4925,10.535,10.483,10.4925,45821.727
2009-03-05 10:45:00,22.17,22.21,22.13,22.19,46378.83008356546,10.483,10.5019,10.4641,10.4925,46378.8301
2009-03-05 10:50:00,22.19,22.23,22.16,22.21,36490.25069637883,10.4925,10.5114,10.4783,10.5019,36490.2507
2009-03-05 10:55:00,22.21,22.27,22.21,22.22,52228.41225626741,10.5019,10.5303,10.5019,10.5067,52228.4123
2009-03-05 11:00:00,22.22,22.25,22.21,22.24,26462.395543175488,10.5067,10.5209,10.5019,10.5161,26462.3955
2009-03-05 11:05:00,22.22,22.22,22.16,22.19,44846.796657381616,10.5067,10.5067,10.4783,10.4925,44846.7967
2009-03-05 11:10:00,22.18,22.21,22.16,22.2,32311.97771587744,10.4878,10.5019,10.4783,10.4972,32311.9777
2009-03-05 11:15:00,22.2,22.2,21.98,21.98,30501.392757660167,10.4972,10.4972,10.3932,10.3932,30501.3928
2009-03-05 11:20:00,21.97,22.03,21.95,21.99,17548.74651810585,10.3885,10.4168,10.379,10.3979,17548.7465
2009-03-05 11:25:00,21.97,21.99,21.93,21.99,22423.398328690808,10.3885,10.3979,10.3695,10.3979,22423.3983
2009-03-05 11:30:00,21.99,22.0,21.93,21.96,21309.192200557103,10.3979,10.4026,10.3695,10.3837,21309.1922
2009-03-05 11:35:00,21.98,22.0,21.92,21.93,40389.9721448468,10.3932,10.4026,10.3648,10.3695,40389.9721
2009-03-05 11:40:00,21.93,21.93,21.86,21.88,39693.59331476323,10.3695,10.3695,10.3364,10.3459,39693.5933
2009-03-05 11:45:00,21.88,21.89,21.83,21.86,51532.03342618384,10.3459,10.3506,10.3223,10.3364,51532.0334
2009-03-05 11:50:00,21.86,21.88,21.85,21.85,42479.108635097495,10.3364,10.3459,10.3317,10.3317,42479.1086
2009-03-05 11:55:00,21.85,21.9,21.83,21.9,86908.07799442897,10.3317,10.3554,10.3223,10.3554,86908.078
2009-03-05 12:00:00,21.9,21.96,21.9,21.94,39275.766016713096,10.3554,10.3837,10.3554,10.3743,39275.766
2009-03-05 12:05:00,21.93,21.96,21.89,21.94,51392.75766016713,10.3695,10.3837,10.3506,10.3743,51392.7577
2009-03-05 12:10:00,21.93,21.95,21.88,21.9,42339.83286908078,10.3695,10.379,10.3459,10.3554,42339.8329
2009-03-05 12:15:00,21.89,21.9,21.85,21.85,18384.401114206128,10.3506,10.3554,10.3317,10.3317,18384.4011
2009-03-05 12:20:00,21.85,21.88,21.82,21.84,18245.125348189416,10.3317,10.3459,10.3175,10.327,18245.1253
2009-03-05 12:25:00,21.84,21.91,21.84,21.91,11420.612813370471,10.327,10.3601,10.327,10.3601,11420.6128
2009-03-05 12:30:00,21.91,21.94,21.87,21.89,19359.33147632312,10.3601,10.3743,10.3412,10.3506,19359.3315
2009-03-05 12:35:00,21.89,21.89,21.82,21.83,47353.760445682456,10.3506,10.3506,10.3175,10.3223,47353.7604
2009-03-05 12:40:00,21.82,21.86,21.81,21.86,40947.07520891365,10.3175,10.3364,10.3128,10.3364,40947.0752
2009-03-05 12:45:00,21.86,21.86,21.76,21.76,33426.183844011146,10.3364,10.3364,10.2892,10.2892,33426.1838
2009-03-05 12:50:00,21.76,21.82,21.76,21.81,15738.16155988858,10.2892,10.3175,10.2892,10.3128,15738.1616
2009-03-05 12:55:00,21.81,21.82,21.78,21.81,18802.228412256267,10.3128,10.3175,10.2986,10.3128,18802.2284
2009-03-05 13:00:00,21.81,21.83,21.78,21.82,23676.880222841228,10.3128,10.3223,10.2986,10.3175,23676.8802
2009-03-05 13:05:00,21.82,21.87,21.81,21.85,24791.08635097493,10.3175,10.3412,10.3128,10.3317,24791.0864
2009-03-05 13:10:00,21.85,21.93,21.85,21.9,58913.64902506965,10.3317,10.3695,10.3317,10.3554,58913.649
2009-03-05 13:15:00,21.91,21.91,21.87,21.88,28272.98050139276,10.3601,10.3601,10.3412,10.3459,28272.9805
2009-03-05 13:20:00,21.88,21.88,21.8,21.8,24651.810584958217,10.3459,10.3459,10.3081,10.3081,24651.8106
2009-03-05 13:25:00,21.8,21.81,21.77,21.81,23676.880222841228,10.3081,10.3128,10.2939,10.3128,23676.8802
2009-03-05 13:30:00,21.81,21.81,21.76,21.78,17688.022284122562,10.3128,10.3128,10.2892,10.2986,17688.0223
2009-03-05 13:35:00,21.77,21.81,21.76,21.81,11420.612813370471,10.2939,10.3128,10.2892,10.3128,11420.6128
2009-03-05 13:40:00,21.81,21.83,21.68,21.72,41643.45403899722,10.3128,10.3223,10.2513,10.2702,41643.454
2009-03-05 13:45:00,21.72,21.79,21.72,21.75,20612.813370473537,10.2702,10.3033,10.2702,10.2844,20612.8134
2009-03-05 13:50:00,21.75,21.78,21.73,21.78,19498.60724233984,10.2844,10.2986,10.275,10.2986,19498.6072
2009-03-05 13:55:00,21.78,21.83,21.77,21.81,21727.01949860724,10.2986,10.3223,10.2939,10.3128,21727.0195
2009-03-05 14:00:00,21.8,21.81,21.78,21.8,21030.64066852368,10.3081,10.3128,10.2986,10.3081,21030.6407
2009-03-05 14:05:00,21.8,21.8,21.76,21.79,20334.26183844012,10.3081,10.3081,10.2892,10.3033,20334.2618
2009-03-05 14:10:00,21.79,21.8,21.76,21.8,28551.532033426185,10.3033,10.3081,10.2892,10.3081,28551.532
2009-03-05 14:15:00,21.8,21.85,21.78,21.83,45543.17548746518,10.3081,10.3317,10.2986,10.3223,45543.1755
2009-03-05 14:20:00,21.82,21.82,21.73,21.73,34818.94150417828,10.3175,10.3175,10.275,10.275,34818.9415
2009-03-05 14:25:00,21.73,21.78,21.73,21.75,21309.192200557103,10.275,10.2986,10.275,10.2844,21309.1922
2009-03-05 14:30:00,21.74,21.78,21.68,21.76,107660.16713091925,10.2797,10.2986,10.2513,10.2892,107660.1671
2009-03-05 14:35:00,21.76,21.81,21.73,21.76,28551.532033426185,10.2892,10.3128,10.275,10.2892,28551.532
2009-03-05 14:40:00,21.76,21.76,21.71,21.74,20752.089136490253,10.2892,10.2892,10.2655,10.2797,20752.0891
2009-03-05 14:45:00,21.74,21.81,21.69,21.73,33426.183844011146,10.2797,10.3128,10.2561,10.275,33426.1838
2009-03-05 14:50:00,21.73,21.78,21.73,21.74,25905.29247910864,10.275,10.2986,10.275,10.2797,25905.2925
2009-03-05 14:55:00,21.74,21.78,21.68,21.72,35515.32033426184,10.2797,10.2986,10.2513,10.2702,35515.3203
2009-03-05 15:00:00,21.72,21.81,21.71,21.81,34818.94150417828,10.2702,10.3128,10.2655,10.3128,34818.9415
2009-03-05 15:05:00,21.79,21.88,21.78,21.82,78412.25626740948,10.3033,10.3459,10.2986,10.3175,78412.2563
2009-03-05 15:10:00,21.82,21.86,21.79,21.81,86908.07799442897,10.3175,10.3364,10.3033,10.3128,86908.078
2009-03-05 15:15:00,21.81,21.86,21.76,21.78,43175.48746518106,10.3128,10.3364,10.2892,10.2986,43175.4875
2009-03-05 15:20:00,21.78,21.83,21.75,21.76,52367.68802228413,10.2986,10.3223,10.2844,10.2892,52367.688
2009-03-05 15:25:00,21.76,21.78,21.7,21.76,67827.29805013927,10.2892,10.2986,10.2608,10.2892,67827.2981
2009-03-05 15:30:00,21.76,21.79,21.71,21.71,49721.44846796658,10.2892,10.3033,10.2655,10.2655,49721.4485
2009-03-05 15:35:00,21.71,21.71,21.63,21.65,99582.17270194986,10.2655,10.2655,10.2277,10.2371,99582.1727
2009-03-05 15:40:00,21.65,21.71,21.6,21.65,116991.643454039,10.2371,10.2655,10.2135,10.2371,116991.6435
2009-03-05 15:45:00,21.65,21.79,21.65,21.77,137186.6295264624,10.2371,10.3033,10.2371,10.2939,137186.6295
2009-03-05 15:50:00,21.78,21.78,21.67,21.71,105431.75487465182,10.2986,10.2986,10.2466,10.2655,105431.7549
2009-03-05 15:55:00,21.71,21.76,21.68,21.74,155988.85793871866,10.2655,10.2892,10.2513,10.2797,155988.8579
2009-03-06 09:30:00,21.87,22.21,21.65,21.69,44150.41782729805,10.3412,10.5019,10.2371,10.2561,44150.4178
2009-03-06 09:35:00,21.69,21.71,21.65,21.68,43454.03899721448,10.2561,10.2655,10.2371,10.2513,43454.039
2009-03-06 09:40:00,21.69,22.07,21.6,22.06,114902.50696378831,10.2561,10.4357,10.2135,10.431,114902.507
2009-03-06 09:45:00,22.04,22.08,21.94,22.0,33286.908077994434,10.4216,10.4405,10.3743,10.4026,33286.9081
2009-03-06 09:50:00,21.99,22.0,21.78,21.78,43314.76323119777,10.3979,10.4026,10.2986,10.2986,43314.7632
2009-03-06 09:55:00,21.78,21.78,21.67,21.67,47214.484679665744,10.2986,10.2986,10.2466,10.2466,47214.4847
2009-03-06 10:00:00,21.68,21.68,21.59,21.6,61977.71587743733,10.2513,10.2513,10.2088,10.2135,61977.7159
2009-03-06 10:05:00,21.58,21.62,21.54,21.55,51114.20612813371,10.204,10.223,10.1851,10.1899,51114.2061
2009-03-06 10:10:00,21.54,21.6,21.48,21.53,43036.21169916435,10.1851,10.2135,10.1568,10.1804,43036.2117
2009-03-06 10:15:00,21.54,21.55,21.4,21.52,31754.874651810587,10.1851,10.1899,10.1189,10.1757,31754.8747
2009-03-06 10:20:00,21.53,21.61,21.51,21.59,28969.359331476324,10.1804,10.2182,10.1709,10.2088,28969.3593
2009-03-06 10:25:00,21.59,21.72,21.57,21.71,28551.532033426185,10.2088,10.2702,10.1993,10.2655,28551.532
2009-03-06 10:30:00,21.71,21.73,21.65,21.65,22701.949860724235,10.2655,10.275,10.2371,10.2371,22701.9499
2009-03-06 10:35:00,21.66,21.68,21.57,21.63,25487.4651810585,10.2419,10.2513,10.1993,10.2277,25487.4652
2009-03-06 10:40:00,21.62,21.71,21.62,21.68,52367.68802228413,10.223,10.2655,10.223,10.2513,52367.688
2009-03-06 10:45:00,21.68,21.68,21.49,21.53,32590.529247910865,10.2513,10.2513,10.1615,10.1804,32590.5292
2009-03-06 10:50:00,21.53,21.53,21.46,21.48,30501.392757660167,10.1804,10.1804,10.1473,10.1568,30501.3928
2009-03-06 10:55:00,21.48,21.52,21.3,21.32,86629.52646239554,10.1568,10.1757,10.0717,10.0811,86629.5265
2009-03-06 11:00:00,21.33,21.42,21.32,21.4,53621.16991643454,10.0858,10.1284,10.0811,10.1189,53621.1699
2009-03-06 11:05:00,21.39,21.4,21.3,21.37,57381.61559888579,10.1142,10.1189,10.0717,10.1048,57381.6156
2009-03-06 11:10:00,21.37,21.4,21.27,21.3,102228.41225626742,10.1048,10.1189,10.0575,10.0717,102228.4123
2009-03-06 11:15:00,21.28,21.3,21.26,21.27,39415.04178272981,10.0622,10.0717,10.0527,10.0575,39415.0418
2009-03-06 11:20:00,21.27,21.27,21.19,21.2,28272.98050139276,10.0575,10.0575,10.0196,10.0244,28272.9805
2009-03-06 11:25:00,21.2,21.25,21.2,21.25,21587.74373259053,10.0244,10.048,10.0244,10.048,21587.7437
2009-03-06 11:30:00,21.25,21.3,21.24,21.28,30919.22005571031,10.048,10.0717,10.0433,10.0622,30919.2201
2009-03-06 11:35:00,21.29,21.3,21.24,21.25,33286.908077994434,10.0669,10.0717,10.0433,10.048,33286.9081
2009-03-06 11:40:00,21.24,21.25,21.19,21.2,21030.64066852368,10.0433,10.048,10.0196,10.0244,21030.6407
2009-03-06 11:45:00,21.2,21.2,21.1,21.14,48328.690807799445,10.0244,10.0244,9.9771,9.996,48328.6908
2009-03-06 11:50:00,21.15,21.24,21.14,21.24,54456.82451253482,10.0007,10.0433,9.996,10.0433,54456.8245
2009-03-06 11:55:00,21.23,21.29,21.21,21.22,49303.621169916434,10.0386,10.0669,10.0291,10.0338,49303.6212
2009-03-06 12:00:00,21.22,21.29,21.18,21.2,71030.64066852369,10.0338,10.0669,10.0149,10.0244,71030.6407
2009-03-06 12:05:00,21.2,21.29,21.18,21.28,44011.14206128134,10.0244,10.0669,10.0149,10.0622,44011.1421
2009-03-06 12:10:00,21.29,21.29,21.26,21.27,42061.28133704736,10.0669,10.0669,10.0527,10.0575,42061.2813
2009-03-06 12:15:00,21.28,21.33,21.24,21.24,21169.91643454039,10.0622,10.0858,10.0433,10.0433,21169.9164
2009-03-06 12:20:00,21.25,21.32,21.23,21.23,32172.70194986073,10.048,10.0811,10.0386,10.0386,32172.7019
2009-03-06 12:25:00,21.23,21.23,21.2,21.22,24791.08635097493,10.0386,10.0386,10.0244,10.0338,24791.0864
2009-03-06 12:30:00,21.22,21.23,21.2,21.22,13231.197771587744,10.0338,10.0386,10.0244,10.0338,13231.1978
2009-03-06 12:35:00,21.2,21.22,21.15,21.22,25348.189415041783,10.0244,10.0338,10.0007,10.0338,25348.1894
2009-03-06 12:40:00,21.22,21.22,21.09,21.09,31894.1504178273,10.0338,10.0338,9.9724,9.9724,31894.1504
2009-03-06 12:45:00,21.09,21.11,21.02,21.06,107520.89136490252,9.9724,9.9818,9.9393,9.9582,107520.8914
2009-03-06 12:50:00,21.06,21.07,21.05,21.06,44150.41782729805,9.9582,9.9629,9.9534,9.9582,44150.4178
2009-03-06 12:55:00,21.06,21.06,21.01,21.02,94428.96935933147,9.9582,9.9582,9.9345,9.9393,94428.9694
2009-03-06 13:00:00,21.02,21.09,21.02,21.09,33286.908077994434,9.9393,9.9724,9.9393,9.9724,33286.9081
2009-03-06 13:05:00,21.09,21.09,21.05,21.07,16434.540389972146,9.9724,9.9724,9.9534,9.9629,16434.5404
2009-03-06 13:10:00,21.07,21.09,21.0,21.02,18802.228412256267,9.9629,9.9724,9.9298,9.9393,18802.2284
2009-03-06 13:15:00,21.02,21.03,20.97,20.99,23955.43175487465,9.9393,9.944,9.9156,9.9251,23955.4318
2009-03-06 13:20:00,20.99,21.0,20.97,20.97,18523.676880222843,9.9251,9.9298,9.9156,9.9156,18523.6769
2009-03-06 13:25:00,20.98,21.01,20.94,21.0,43175.48746518106,9.9203,9.9345,9.9014,9.9298,43175.4875
2009-03-06 13:30:00,20.99,21.01,20.99,21.0,50696.378830083566,9.9251,9.9345,9.9251,9.9298,50696.3788
2009-03-06 13:35:00,21.01,21.04,20.99,21.01,15459.610027855157,9.9345,9.9487,9.9251,9.9345,15459.61
2009-03-06 13:40:00,21.01,21.04,20.97,21.01,74373.2590529248,9.9345,9.9487,9.9156,9.9345,74373.2591
2009-03-06 13:45:00,21.01,21.05,20.99,21.01,43454.03899721448,9.9345,9.9534,9.9251,9.9345,43454.039
2009-03-06 13:50:00,21.02,21.05,20.97,21.04,37604.45682451253,9.9393,9.9534,9.9156,9.9487,37604.4568
2009-03-06 13:55:00,21.04,21.05,21.02,21.04,16016.713091922007,9.9487,9.9534,9.9393,9.9487,16016.7131
2009-03-06 14:00:00,21.04,21.12,21.04,21.07,37883.008356545964,9.9487,9.9865,9.9487,9.9629,37883.0084
2009-03-06 14:05:00,21.06,21.15,21.04,21.11,43175.48746518106,9.9582,10.0007,9.9487,9.9818,43175.4875
2009-03-06 14:10:00,21.12,21.12,21.02,21.05,56406.6852367688,9.9865,9.9865,9.9393,9.9534,56406.6852
2009-03-06 14:15:00,21.05,21.12,20.97,21.02,290250.6963788301,9.9534,9.9865,9.9156,9.9393,290250.6964
2009-03-06 14:20:00,21.02,21.04,20.98,21.02,33286.908077994434,9.9393,9.9487,9.9203,9.9393,33286.9081
2009-03-06 14:25:00,21.02,21.09,21.0,21.09,39415.04178272981,9.9393,9.9724,9.9298,9.9724,39415.0418
2009-03-06 14:30:00,21.09,21.12,21.05,21.09,42061.28133704736,9.9724,9.9865,9.9534,9.9724,42061.2813
2009-03-06 14:35:00,21.08,21.11,21.02,21.09,45682.45125348189,9.9676,9.9818,9.9393,9.9724,45682.4513
2009-03-06 14:40:00,21.09,21.09,20.97,21.01,53621.16991643454,9.9724,9.9724,9.9156,9.9345,53621.1699
2009-03-06 14:45:00,21.02,21.04,20.99,21.0,36629.526462395545,9.9393,9.9487,9.9251,9.9298,36629.5265
2009-03-06 14:50:00,21.01,21.02,20.97,21.02,45125.34818941505,9.9345,9.9393,9.9156,9.9393,45125.3482
2009-03-06 14:55:00,21.02,21.03,20.97,20.98,44289.69359331477,9.9393,9.944,9.9156,9.9203,44289.6936
2009-03-06 15:00:00,20.98,21.04,20.98,21.02,54038.99721448468,9.9203,9.9487,9.9203,9.9393,54038.9972
2009-03-06 15:05:00,21.02,21.04,21.0,21.02,44289.69359331477,9.9393,9.9487,9.9298,9.9393,44289.6936
2009-03-06 15:10:00,21.02,21.03,20.97,21.0,72562.67409470753,9.9393,9.944,9.9156,9.9298,72562.6741
2009-03-06 15:15:00,21.01,21.07,21.0,21.06,42479.108635097495,9.9345,9.9629,9.9298,9.9582,42479.1086
2009-03-06 15:20:00,21.06,21.06,20.99,20.99,55431.754874651815,9.9582,9.9582,9.9251,9.9251,55431.7549
2009-03-06 15:25:00,21.0,21.05,20.97,21.03,74930.36211699164,9.9298,9.9534,9.9156,9.944,74930.3621
2009-03-06 15:30:00,21.03,21.15,21.01,21.15,61281.337047353765,9.944,10.0007,9.9345,10.0007,61281.337
2009-03-06 15:35:00,21.15,21.17,21.07,21.08,77855.15320334262,10.0007,10.0102,9.9629,9.9676,77855.1532
2009-03-06 15:40:00,21.08,21.28,21.08,21.24,106824.51253481896,9.9676,10.0622,9.9676,10.0433,106824.5125
2009-03-06 15:45:00,21.24,21.32,21.17,21.27,165738.1615598886,10.0433,10.0811,10.0102,10.0575,165738.1616
2009-03-06 15:50:00,21.26,21.4,21.23,21.39,263788.3008356546,10.0527,10.1189,10.0386,10.1142,263788.3008
2009-03-06 15:55:00,21.39,21.45,21.35,21.4,368662.9526462396,10.1142,10.1426,10.0953,10.1189,368662.9526
2009-03-09 09:30:00,21.12,21.32,21.12,21.3,45264.62395543176,9.9865,10.0811,9.9865,10.0717,45264.624
2009-03-09 09:35:00,21.28,21.3,21.04,21.12,65877.4373259053,10.0622,10.0717,9.9487,9.9865,65877.4373
2009-03-09 09:40:00,21.12,21.22,21.11,21.2,42896.93593314764,9.9865,10.0338,9.9818,10.0244,42896.9359
2009-03-09 09:45:00,21.2,21.35,21.14,21.35,45403.89972144847,10.0244,10.0953,9.996,10.0953,45403.8997
2009-03-09 09:50:00,21.35,21.47,21.32,21.43,65598.88579387187,10.0953,10.152,10.0811,10.1331,65598.8858
2009-03-09 09:55:00,21.43,21.45,21.31,21.31,27994.42896935933,10.1331,10.1426,10.0764,10.0764,27994.429
2009-03-09 10:00:00,21.33,21.39,21.32,21.38,68384.40111420614,10.0858,10.1142,10.0811,10.1095,68384.4011
2009-03-09 10:05:00,21.37,21.6,21.37,21.6,50000.0,10.1048,10.2135,10.1048,10.2135,50000.0
2009-03-09 10:10:00,21.6,21.78,21.6,21.78,88300.8356545961,10.2135,10.2986,10.2135,10.2986,88300.8357
2009-03-09 10:15:00,21.77,21.83,21.76,21.78,75348.1894150418,10.2939,10.3223,10.2892,10.2986,75348.1894
2009-03-09 10:20:00,21.78,21.92,21.78,21.92,54456.82451253482,10.2986,10.3648,10.2986,10.3648,54456.8245
2009-03-09 10:25:00,21.92,21.97,21.91,21.93,59331.47632311978,10.3648,10.3885,10.3601,10.3695,59331.4763
2009-03-09 10:30:00,21.93,21.94,21.75,21.78,61142.06128133705,10.3695,10.3743,10.2844,10.2986,61142.0613
2009-03-09 10:35:00,21.78,21.81,21.6,21.63,45961.00278551533,10.2986,10.3128,10.2135,10.2277,45961.0028
2009-03-09 10:40:00,21.63,21.63,21.55,21.63,26044.56824512535,10.2277,10.2277,10.1899,10.2277,26044.5682
2009-03-09 10:45:00,21.66,21.71,21.61,21.67,70334.26183844011,10.2419,10.2655,10.2182,10.2466,70334.2618
2009-03-09 10:50:00,21.68,21.73,21.65,21.65,22284.122562674096,10.2513,10.275,10.2371,10.2371,22284.1226
2009-03-09 10:55:00,21.65,21.65,21.53,21.55,25208.91364902507,10.2371,10.2371,10.1804,10.1899,25208.9136
2009-03-09 11:00:00,21.55,21.6,21.53,21.53,21727.01949860724,10.1899,10.2135,10.1804,10.1804,21727.0195
2009-03-09 11:05:00,21.52,21.53,21.43,21.45,32729.80501392758,10.1757,10.1804,10.1331,10.1426,32729.805
2009-03-09 11:10:00,21.45,21.53,21.45,21.52,15738.16155988858,10.1426,10.1804,10.1426,10.1757,15738.1616
2009-03-09 11:15:00,21.52,21.56,21.48,21.48,21866.29526462396,10.1757,10.1946,10.1568,10.1568,21866.2953
2009-03-09 11:20:00,21.48,21.5,21.42,21.5,38161.55988857939,10.1568,10.1662,10.1284,10.1662,38161.5599
2009-03-09 11:25:00,21.5,21.58,21.5,21.57,18662.952646239555,10.1662,10.204,10.1662,10.1993,18662.9526
2009-03-09 11:30:00,21.57,21.61,21.48,21.53,22423.398328690808,10.1993,10.2182,10.1568,10.1804,22423.3983
2009-03-09 11:35:00,21.53,21.63,21.53,21.6,25069.63788300836,10.1804,10.2277,10.1804,10.2135,25069.6379
2009-03-09 11:40:00,21.6,21.6,21.55,21.58,15598.885793871868,10.2135,10.2135,10.1899,10.204,15598.8858
2009-03-09 11:45:00,21.6,21.63,21.55,21.6,16155.98885793872,10.2135,10.2277,10.1899,10.2135,16155.9889
2009-03-09 11:50:00,21.61,21.62,21.48,21.48,14763.231197771587,10.2182,10.223,10.1568,10.1568,14763.2312
2009-03-09 11:55:00,21.48,21.49,21.41,21.48,20334.26183844012,10.1568,10.1615,10.1237,10.1568,20334.2618
2009-03-09 12:00:00,21.48,21.5,21.43,21.46,27298.05013927577,10.1568,10.1662,10.1331,10.1473,27298.0501
2009-03-09 12:05:00,21.48,21.49,21.45,21.46,11420.612813370471,10.1568,10.1615,10.1426,10.1473,11420.6128
2009-03-09 12:10:00,21.45,21.54,21.45,21.53,20334.26183844012,10.1426,10.1851,10.1426,10.1804,20334.2618
2009-03-09 12:15:00,21.53,21.56,21.5,21.55,17130.91922005571,10.1804,10.1946,10.1662,10.1899,17130.9192
2009-03-09 12:20:00,21.56,21.62,21.55,21.56,17688.022284122562,10.1946,10.223,10.1899,10.1946,17688.0223
2009-03-09 12:25:00,21.57,21.57,21.51,21.54,19359.33147632312,10.1993,10.1993,10.1709,10.1851,19359.3315
2009-03-09 12:30:00,21.55,21.58,21.53,21.55,19916.43454038997,10.1899,10.204,10.1804,10.1899,19916.4345
2009-03-09 12:35:00,21.56,21.61,21.4,21.4,39693.59331476323,10.1946,10.2182,10.1189,10.1189,39693.5933
2009-03-09 12:40:00,21.4,21.44,21.37,21.4,41504.178272980505,10.1189,10.1379,10.1048,10.1189,41504.1783
2009-03-09 12:45:00,21.4,21.41,21.36,21.38,32172.70194986073,10.1189,10.1237,10.1,10.1095,32172.7019
2009-03-09 12:50:00,21.37,21.43,21.36,21.37,19080.77994428969,10.1048,10.1331,10.1,10.1048,19080.7799
2009-03-09 12:55:00,21.37,21.4,21.36,21.37,28133.704735376046,10.1048,10.1189,10.1,10.1048,28133.7047
2009-03-09 13:00:00,21.36,21.4,21.36,21.4,52089.1364902507,10.1,10.1189,10.1,10.1189,52089.1365
2009-03-09 13:05:00,21.37,21.38,21.35,21.37,54456.82451253482,10.1048,10.1095,10.0953,10.1048,54456.8245
2009-03-09 13:10:00,21.37,21.38,21.37,21.38,21448.46796657382,10.1048,10.1095,10.1048,10.1095,21448.468
2009-03-09 13:15:00,21.37,21.43,21.37,21.38,60863.50974930362,10.1048,10.1331,10.1048,10.1095,60863.5097
2009-03-09 13:20:00,21.38,21.4,21.36,21.37,26740.947075208915,10.1095,10.1189,10.1,10.1048,26740.9471
2009-03-09 13:25:00,21.36,21.43,21.35,21.43,32311.97771587744,10.1,10.1331,10.0953,10.1331,32311.9777
2009-03-09 13:30:00,21.41,21.45,21.4,21.45,19637.883008356548,10.1237,10.1426,10.1189,10.1426,19637.883
2009-03-09 13:35:00,21.45,21.45,21.38,21.38,27437.32590529248,10.1426,10.1426,10.1095,10.1095,27437.3259
2009-03-09 13:40:00,21.38,21.47,21.37,21.47,25069.63788300836,10.1095,10.152,10.1048,10.152,25069.6379
2009-03-09 13:45:00,21.47,21.49,21.42,21.49,38300.8356545961,10.152,10.1615,10.1284,10.1615,38300.8357
2009-03-09 13:50:00,21.49,21.54,21.49,21.52,35515.32033426184,10.1615,10.1851,10.1615,10.1757,35515.3203
2009-03-09 13:55:00,21.52,21.54,21.45,21.48,49582.172701949865,10.1757,10.1851,10.1426,10.1568,49582.1727
2009-03-09 14:00:00,21.48,21.6,21.45,21.59,55292.4791086351,10.1568,10.2135,10.1426,10.2088,55292.4791
2009-03-09 14:05:00,21.58,21.62,21.54,21.55,37743.73259052925,10.204,10.223,10.1851,10.1899,37743.7326
2009-03-09 14:10:00,21.55,21.58,21.5,21.55,34679.66573816156,10.1899,10.204,10.1662,10.1899,34679.6657
2009-03-09 14:15:00,21.54,21.57,21.48,21.53,24373.2590529248,10.1851,10.1993,10.1568,10.1804,24373.2591
2009-03-09 14:20:00,21.53,21.55,21.45,21.47,31197.771587743733,10.1804,10.1899,10.1426,10.152,31197.7716
2009-03-09 14:25:00,21.46,21.46,21.41,21.46,32869.08077994429,10.1473,10.1473,10.1237,10.1473,32869.0808
2009-03-09 14:30:00,21.46,21.46,21.39,21.4,29665.73816155989,10.1473,10.1473,10.1142,10.1189,29665.7382
2009-03-09 14:35:00,21.4,21.41,21.36,21.4,41782.72980501393,10.1189,10.1237,10.1,10.1189,41782.7298
2009-03-09 14:40:00,21.41,21.44,21.36,21.37,30919.22005571031,10.1237,10.1379,10.1,10.1048,30919.2201
2009-03-09 14:45:00,21.37,21.41,21.36,21.38,44986.072423398335,10.1048,10.1237,10.1,10.1095,44986.0724
2009-03-09 14:50:00,21.38,21.44,21.37,21.38,42757.66016713092,10.1095,10.1379,10.1048,10.1095,42757.6602
2009-03-09 14:55:00,21.39,21.4,21.32,21.34,48607.24233983287,10.1142,10.1189,10.0811,10.0906,48607.2423
2009-03-09 15:00:00,21.35,21.39,21.32,21.35,47075.20891364903,10.0953,10.1142,10.0811,10.0953,47075.2089
2009-03-09 15:05:00,21.34,21.34,21.27,21.32,41225.62674094708,10.0906,10.0906,10.0575,10.0811,41225.6267
2009-03-09 15:10:00,21.32,21.32,21.2,21.23,57242.33983286908,10.0811,10.0811,10.0244,10.0386,57242.3398
2009-03-09 15:15:00,21.22,21.27,21.2,21.27,52646.23955431755,10.0338,10.0575,10.0244,10.0575,52646.2396
2009-03-09 15:20:00,21.25,21.29,21.25,21.27,33565.45961002786,10.048,10.0669,10.048,10.0575,33565.4596
2009-03-09 15:25:00,21.27,21.3,21.25,21.25,50835.654596100285,10.0575,10.0717,10.048,10.048,50835.6546
2009-03-09 15:30:00,21.25,21.3,21.23,21.3,133983.286908078,10.048,10.0717,10.0386,10.0717,133983.2869
2009-03-09 15:35:00,21.3,21.32,21.24,21.24,118384.40111420614,10.0717,10.0811,10.0433,10.0433,118384.4011
2009-03-09 15:40:00,21.24,21.3,21.23,21.3,87186.6295264624,10.0433,10.0717,10.0386,10.0717,87186.6295
2009-03-09 15:45:00,21.29,21.31,21.26,21.27,64345.40389972145,10.0669,10.0764,10.0527,10.0575,64345.4039
2009-03-09 15:50:00,21.27,21.33,21.25,21.32,107520.89136490252,10.0575,10.0858,10.048,10.0811,107520.8914
2009-03-09 15:55:00,21.32,21.38,21.3,21.35,203621.16991643456,10.0811,10.1095,10.0717,10.0953,203621.1699
2009-03-10 09:30:00,21.65,21.65,21.31,21.42,38997.21448467967,10.2371,10.2371,10.0764,10.1284,38997.2145
2009-03-10 09:35:00,21.42,21.68,21.42,21.67,25069.63788300836,10.1284,10.2513,10.1284,10.2466,25069.6379
2009-03-10 09:40:00,21.67,21.84,21.65,21.84,27715.877437325908,10.2466,10.327,10.2371,10.327,27715.8774
2009-03-10 09:45:00,21.83,21.88,21.79,21.88,32729.80501392758,10.3223,10.3459,10.3033,10.3459,32729.805
2009-03-10 09:50:00,21.88,21.97,21.83,21.93,31894.1504178273,10.3459,10.3885,10.3223,10.3695,31894.1504
2009-03-10 09:55:00,21.93,21.96,21.91,21.91,19777.15877437326,10.3695,10.3837,10.3601,10.3601,19777.1588
2009-03-10 10:00:00,21.91,22.01,21.91,21.95,19777.15877437326,10.3601,10.4074,10.3601,10.379,19777.1588
2009-03-10 10:05:00,21.95,21.96,21.93,21.96,33426.183844011146,10.379,10.3837,10.3695,10.3837,33426.1838
2009-03-10 10:10:00,21.96,22.06,21.94,22.04,19637.883008356548,10.3837,10.431,10.3743,10.4216,19637.883
2009-03-10 10:15:00,22.04,22.06,21.95,21.95,77158.77437325906,10.4216,10.431,10.379,10.379,77158.7744
2009-03-10 10:20:00,21.95,21.98,21.93,21.97,32869.08077994429,10.379,10.3932,10.3695,10.3885,32869.0808
2009-03-10 10:25:00,21.98,22.01,21.95,21.96,23537.604456824512,10.3932,10.4074,10.379,10.3837,23537.6045
2009-03-10 10:30:00,21.96,21.96,21.93,21.93,33426.183844011146,10.3837,10.3837,10.3695,10.3695,33426.1838
2009-03-10 10:35:00,21.92,21.93,21.88,21.9,33704.73537604457,10.3648,10.3695,10.3459,10.3554,33704.7354
2009-03-10 10:40:00,21.89,21.91,21.82,21.83,41504.178272980505,10.3506,10.3601,10.3175,10.3223,41504.1783
2009-03-10 10:45:00,21.83,21.93,21.82,21.93,34122.56267409471,10.3223,10.3695,10.3175,10.3695,34122.5627
2009-03-10 10:50:00,21.93,22.04,21.93,22.02,29526.46239554317,10.3695,10.4216,10.3695,10.4121,29526.4624
2009-03-10 10:55:00,22.02,22.06,21.98,21.98,31615.598885793872,10.4121,10.431,10.3932,10.3932,31615.5989
2009-03-10 11:00:00,21.99,22.0,21.96,21.97,28969.359331476324,10.3979,10.4026,10.3837,10.3885,28969.3593
2009-03-10 11:05:00,21.96,22.0,21.91,21.91,27855.15320334262,10.3837,10.4026,10.3601,10.3601,27855.1532
2009-03-10 11:10:00,21.92,22.0,21.86,22.0,37604.45682451253,10.3648,10.4026,10.3364,10.4026,37604.4568
2009-03-10 11:15:00,21.99,22.04,21.95,22.03,27715.877437325908,10.3979,10.4216,10.379,10.4168,27715.8774
2009-03-10 11:20:00,22.02,22.06,22.0,22.04,22701.949860724235,10.4121,10.431,10.4026,10.4216,22701.9499
2009-03-10 11:25:00,22.04,22.19,22.04,22.18,37047.35376044569,10.4216,10.4925,10.4216,10.4878,37047.3538
2009-03-10 11:30:00,22.18,22.21,22.16,22.2,21030.64066852368,10.4878,10.5019,10.4783,10.4972,21030.6407
2009-03-10 11:35:00,22.19,22.2,22.16,22.16,26880.22284122563,10.4925,10.4972,10.4783,10.4783,26880.2228
2009-03-10 11:40:00,22.16,22.21,22.16,22.19,21030.64066852368,10.4783,10.5019,10.4783,10.4925,21030.6407
2009-03-10 11:45:00,22.19,22.19,22.16,22.17,16573.816155988858,10.4925,10.4925,10.4783,10.483,16573.8162
2009-03-10 11:50:00,22.17,22.23,22.16,22.21,17130.91922005571,10.483,10.5114,10.4783,10.5019,17130.9192
2009-03-10 11:55:00,22.21,22.37,22.21,22.37,45821.72701949861,10.5019,10.5776,10.5019,10.5776,45821.727
2009-03-10 12:00:00,22.37,22.42,22.32,22.42,37743.73259052925,10.5776,10.6012,10.554,10.6012,37743.7326
2009-03-10 12:05:00,22.42,22.42,22.35,22.39,24094.707520891367,10.6012,10.6012,10.5681,10.5871,24094.7075
2009-03-10 12:10:00,22.39,22.4,22.34,22.35,19777.15877437326,10.5871,10.5918,10.5634,10.5681,19777.1588
2009-03-10 12:15:00,22.35,22.39,22.35,22.39,32869.08077994429,10.5681,10.5871,10.5681,10.5871,32869.0808
2009-03-10 12:20:00,22.38,22.4,22.38,22.39,13509.74930362117,10.5823,10.5918,10.5823,10.5871,13509.7493
2009-03-10 12:25:00,22.39,22.45,22.39,22.45,24373.2590529248,10.5871,10.6154,10.5871,10.6154,24373.2591
2009-03-10 12:30:00,22.45,22.46,22.42,22.44,21030.64066852368,10.6154,10.6202,10.6012,10.6107,21030.6407
2009-03-10 12:35:00,22.44,22.47,22.42,22.47,22005.57103064067,10.6107,10.6249,10.6012,10.6249,22005.571
2009-03-10 12:40:00,22.47,22.49,22.46,22.47,26740.947075208915,10.6249,10.6343,10.6202,10.6249,26740.9471
2009-03-10 12:45:00,22.47,22.48,22.44,22.45,19498.60724233984,10.6249,10.6296,10.6107,10.6154,19498.6072
2009-03-10 12:50:00,22.45,22.45,22.39,22.42,30640.668523676883,10.6154,10.6154,10.5871,10.6012,30640.6685
2009-03-10 12:55:00,22.42,22.44,22.41,22.43,25487.4651810585,10.6012,10.6107,10.5965,10.606,25487.4652
2009-03-10 13:00:00,22.43,22.44,22.39,22.39,12256.267409470753,10.606,10.6107,10.5871,10.5871,12256.2674
2009-03-10 13:05:00,22.39,22.41,22.38,22.4,11281.337047353762,10.5871,10.5965,10.5823,10.5918,11281.337
2009-03-10 13:10:00,22.4,22.43,22.36,22.42,44986.072423398335,10.5918,10.606,10.5729,10.6012,44986.0724
2009-03-10 13:15:00,22.42,22.44,22.4,22.44,18384.401114206128,10.6012,10.6107,10.5918,10.6107,18384.4011
2009-03-10 13:20:00,22.44,22.47,22.39,22.39,38440.11142061282,10.6107,10.6249,10.5871,10.5871,38440.1114
2009-03-10 13:25:00,22.39,22.42,22.37,22.4,22144.846796657384,10.5871,10.6012,10.5776,10.5918,22144.8468
2009-03-10 13:30:00,22.4,22.52,22.39,22.51,61977.71587743733,10.5918,10.6485,10.5871,10.6438,61977.7159
2009-03-10 13:35:00,22.49,22.5,22.46,22.47,29247.91086350975,10.6343,10.6391,10.6202,10.6249,29247.9109
2009-03-10 13:40:00,22.47,22.57,22.47,22.55,54874.65181058496,10.6249,10.6722,10.6249,10.6627,54874.6518
2009-03-10 13:45:00,22.54,22.55,22.5,22.52,29247.91086350975,10.658,10.6627,10.6391,10.6485,29247.9109
2009-03-10 13:50:00,22.52,22.52,22.49,22.52,57520.89136490251,10.6485,10.6485,10.6343,10.6485,57520.8914
2009-03-10 13:55:00,22.51,22.55,22.51,22.52,66016.713091922,10.6438,10.6627,10.6438,10.6485,66016.7131
2009-03-10 14:00:00,22.52,22.55,22.51,22.51,38718.66295264624,10.6485,10.6627,10.6438,10.6438,38718.663
2009-03-10 14:05:00,22.51,22.55,22.51,22.55,104038.99721448468,10.6438,10.6627,10.6438,10.6627,104038.9972
2009-03-10 14:10:00,22.55,22.61,22.55,22.59,96100.27855153204,10.6627,10.6911,10.6627,10.6816,96100.2786
2009-03-10 14:15:00,22.59,22.6,22.55,22.56,71448.46796657382,10.6816,10.6864,10.6627,10.6674,71448.468
2009-03-10 14:20:00,22.56,22.57,22.52,22.54,45682.45125348189,10.6674,10.6722,10.6485,10.658,45682.4513
2009-03-10 14:25:00,22.54,22.54,22.48,22.49,78133.70473537604,10.658,10.658,10.6296,10.6343,78133.7047
2009-03-10 14:30:00,22.49,22.55,22.47,22.49,79108.63509749304,10.6343,10.6627,10.6249,10.6343,79108.6351
2009-03-10 14:35:00,22.49,22.54,22.47,22.53,46796.6573816156,10.6343,10.658,10.6249,10.6533,46796.6574
2009-03-10 14:40:00,22.53,22.54,22.5,22.54,31058.49582172702,10.6533,10.658,10.6391,10.658,31058.4958
2009-03-10 14:45:00,22.54,22.55,22.42,22.45,74651.81058495822,10.658,10.6627,10.6012,10.6154,74651.8106
2009-03-10 14:50:00,22.44,22.49,22.44,22.48,18941.504178272982,10.6107,10.6343,10.6107,10.6296,18941.5042
2009-03-10 14:55:00,22.48,22.56,22.48,22.54,47632.31197771588,10.6296,10.6674,10.6296,10.658,47632.312
2009-03-10 15:00:00,22.53,22.57,22.49,22.53,41086.35097493036,10.6533,10.6722,10.6343,10.6533,41086.351
2009-03-10 15:05:00,22.53,22.55,22.5,22.54,50696.378830083566,10.6533,10.6627,10.6391,10.658,50696.3788
2009-03-10 15:10:00,22.53,22.55,22.48,22.49,34540.38997214485,10.6533,10.6627,10.6296,10.6343,34540.39
2009-03-10 15:15:00,22.49,22.49,22.42,22.47,36490.25069637883,10.6343,10.6343,10.6012,10.6249,36490.2507
2009-03-10 15:20:00,22.47,22.51,22.44,22.47,41782.72980501393,10.6249,10.6438,10.6107,10.6249,41782.7298
2009-03-10 15:25:00,22.45,22.52,22.43,22.49,132869.08077994428,10.6154,10.6485,10.606,10.6343,132869.0808
2009-03-10 15:30:00,22.47,22.55,22.46,22.54,78830.08356545962,10.6249,10.6627,10.6202,10.658,78830.0836
2009-03-10 15:35:00,22.54,22.62,22.51,22.61,88579.38718662954,10.658,10.6958,10.6438,10.6911,88579.3872
2009-03-10 15:40:00,22.6,22.66,22.57,22.6,125208.91364902508,10.6864,10.7147,10.6722,10.6864,125208.9136
2009-03-10 15:45:00,22.6,22.65,22.53,22.59,159470.7520891365,10.6864,10.71,10.6533,10.6816,159470.7521
2009-03-10 15:50:00,22.59,22.7,22.59,22.67,194986.07242339835,10.6816,10.7336,10.6816,10.7195,194986.0724
2009-03-10 15:55:00,22.67,22.8,22.67,22.76,332451.2534818941,10.7195,10.7809,10.7195,10.762,332451.2535
2009-03-11 09:30:00,22.86,22.88,22.32,22.35,57381.61559888579,10.8093,10.8188,10.554,10.5681,57381.6156
2009-03-11 09:35:00,22.36,22.54,22.32,22.5,58495.8217270195,10.5729,10.658,10.554,10.6391,58495.8217
2009-03-11 09:40:00,22.51,22.63,22.51,22.62,16155.98885793872,10.6438,10.7005,10.6438,10.6958,16155.9889
2009-03-11 09:45:00,22.65,22.89,22.63,22.82,38718.66295264624,10.71,10.8235,10.7005,10.7904,38718.663
2009-03-11 09:50:00,22.82,22.97,22.81,22.96,18523.676880222843,10.7904,10.8613,10.7857,10.8566,18523.6769
2009-03-11 09:55:00,22.95,22.96,22.82,22.88,26183.844011142064,10.8518,10.8566,10.7904,10.8188,26183.844
2009-03-11 10:00:00,22.88,22.9,22.69,22.7,27855.15320334262,10.8188,10.8282,10.7289,10.7336,27855.1532
2009-03-11 10:05:00,22.7,22.72,22.6,22.62,36072.42339832869,10.7336,10.7431,10.6864,10.6958,36072.4234
2009-03-11 10:10:00,22.62,22.65,22.62,22.65,29108.63509749304,10.6958,10.71,10.6958,10.71,29108.6351
2009-03-11 10:15:00,22.66,22.67,22.65,22.65,41643.45403899722,10.7147,10.7195,10.71,10.71,41643.454
2009-03-11 10:20:00,22.65,22.66,22.44,22.46,84679.66573816157,10.71,10.7147,10.6107,10.6202,84679.6657
2009-03-11 10:25:00,22.45,22.48,22.42,22.44,33286.908077994434,10.6154,10.6296,10.6012,10.6107,33286.9081
2009-03-11 10:30:00,22.44,22.47,22.37,22.39,23537.604456824512,10.6107,10.6249,10.5776,10.5871,23537.6045
2009-03-11 10:35:00,22.38,22.39,22.2,22.21,60584.9582172702,10.5823,10.5871,10.4972,10.5019,60584.9582
2009-03-11 10:40:00,22.21,22.21,22.11,22.11,90807.79944289694,10.5019,10.5019,10.4547,10.4547,90807.7994
2009-03-11 10:45:00,22.11,22.14,22.07,22.11,57799.442896935936,10.4547,10.4688,10.4357,10.4547,57799.4429
2009-03-11 10:50:00,22.11,22.16,22.11,22.16,39832.86908077994,10.4547,10.4783,10.4547,10.4783,39832.8691
2009-03-11 10:55:00,22.16,22.16,22.08,22.1,34401.114206128135,10.4783,10.4783,10.4405,10.4499,34401.1142
2009-03-11 11:00:00,22.09,22.11,22.04,22.05,55013.92757660167,10.4452,10.4547,10.4216,10.4263,55013.9276
2009-03-11 11:05:00,22.04,22.06,21.89,21.9,89275.7660167131,10.4216,10.431,10.3506,10.3554,89275.766
2009-03-11 11:10:00,21.9,21.91,21.78,21.79,159749.30362116994,10.3554,10.3601,10.2986,10.3033,159749.3036
2009-03-11 11:15:00,21.79,21.8,21.67,21.71,123537.60445682453,10.3033,10.3081,10.2466,10.2655,123537.6045
2009-03-11 11:20:00,21.71,21.72,21.53,21.55,214763.2311977716,10.2655,10.2702,10.1804,10.1899,214763.2312
2009-03-11 11:25:00,21.55,21.57,21.49,21.54,144986.07242339835,10.1899,10.1993,10.1615,10.1851,144986.0724
2009-03-11 11:30:00,21.55,21.55,21.38,21.51,130919.22005571032,10.1899,10.1899,10.1095,10.1709,130919.2201
2009-03-11 11:35:00,21.52,21.58,21.25,21.25,207660.16713091923,10.1757,10.204,10.048,10.048,207660.1671
2009-03-11 11:40:00,21.25,21.27,21.1,21.22,317966.573816156,10.048,10.0575,9.9771,10.0338,317966.5738
2009-03-11 11:45:00,21.22,21.32,21.05,21.22,428272.9805013928,10.0338,10.0811,9.9534,10.0338,428272.9805
2009-03-11 11:50:00,21.19,21.24,20.96,21.07,186350.9749303621,10.0196,10.0433,9.9109,9.9629,186350.9749
2009-03-11 11:55:00,21.08,21.17,21.03,21.04,189415.04178272985,9.9676,10.0102,9.944,9.9487,189415.0418
2009-03-11 12:00:00,21.03,21.12,20.89,20.9,164623.95543175488,9.944,9.9865,9.8778,9.8825,164623.9554
2009-03-11 12:05:00,20.89,20.94,20.67,20.67,281058.49582172703,9.8778,9.9014,9.7738,9.7738,281058.4958
2009-03-11 12:10:00,20.67,20.74,20.4,20.44,294289.6935933148,9.7738,9.8069,9.6461,9.665,294289.6936
2009-03-11 12:15:00,20.43,20.64,20.4,20.64,177158.77437325908,9.6603,9.7596,9.6461,9.7596,177158.7744
2009-03-11 12:20:00,20.62,20.66,20.47,20.56,128551.5320334262,9.7501,9.769,9.6792,9.7217,128551.532
2009-03-11 12:25:00,20.62,20.68,20.52,20.61,107520.89136490252,9.7501,9.7785,9.7028,9.7454,107520.8914
2009-03-11 12:30:00,20.62,20.85,20.6,20.84,174651.81058495824,9.7501,9.8589,9.7407,9.8541,174651.8106
2009-03-11 12:35:00,20.84,20.84,20.52,20.52,132172.70194986073,9.8541,9.8541,9.7028,9.7028,132172.7019
2009-03-11 12:40:00,20.52,20.61,20.44,20.59,66573.81615598887,9.7028,9.7454,9.665,9.7359,66573.8162
2009-03-11 12:45:00,20.59,20.72,20.55,20.71,47771.58774373259,9.7359,9.7974,9.717,9.7927,47771.5877
2009-03-11 12:50:00,20.71,20.73,20.65,20.71,36629.526462395545,9.7927,9.8021,9.7643,9.7927,36629.5265
2009-03-11 12:55:00,20.71,20.71,20.65,20.65,30083.56545961003,9.7927,9.7927,9.7643,9.7643,30083.5655
2009-03-11 13:00:00,20.65,20.71,20.65,20.69,25487.4651810585,9.7643,9.7927,9.7643,9.7832,25487.4652
2009-03-11 13:05:00,20.7,20.75,20.69,20.7,24373.2590529248,9.7879,9.8116,9.7832,9.7879,24373.2591
2009-03-11 13:10:00,20.71,20.71,20.61,20.63,70194.9860724234,9.7927,9.7927,9.7454,9.7548,70194.9861
2009-03-11 13:15:00,20.63,20.76,20.62,20.75,60584.9582172702,9.7548,9.8163,9.7501,9.8116,60584.9582
2009-03-11 13:20:00,20.74,20.75,20.64,20.66,32172.70194986073,9.8069,9.8116,9.7596,9.769,32172.7019
2009-03-11 13:25:00,20.64,20.66,20.52,20.53,31058.49582172702,9.7596,9.769,9.7028,9.7076,31058.4958
2009-03-11 13:30:00,20.56,20.56,20.38,20.39,86211.69916434541,9.7217,9.7217,9.6366,9.6414,86211.6992
2009-03-11 13:35:00,20.38,20.39,20.2,20.35,206128.13370473537,9.6366,9.6414,9.5515,9.6224,206128.1337
2009-03-11 13:40:00,20.36,20.47,20.34,20.43,86072.4233983287,9.6272,9.6792,9.6177,9.6603,86072.4234
2009-03-11 13:45:00,20.43,20.44,20.33,20.42,69359.33147632312,9.6603,9.665,9.613,9.6555,69359.3315
2009-03-11 13:50:00,20.41,20.43,20.29,20.3,74791.08635097493,9.6508,9.6603,9.5941,9.5988,74791.0864
2009-03-11 13:55:00,20.35,20.48,20.31,20.37,87325.90529247912,9.6224,9.6839,9.6035,9.6319,87325.9053
2009-03-11 14:00:00,20.37,20.61,20.37,20.61,96239.55431754875,9.6319,9.7454,9.6319,9.7454,96239.5543
2009-03-11 14:05:00,20.61,20.69,20.6,20.66,205571.03064066853,9.7454,9.7832,9.7407,9.769,205571.0306
2009-03-11 14:10:00,20.66,20.73,20.65,20.7,68384.40111420614,9.769,9.8021,9.7643,9.7879,68384.4011
2009-03-11 14:15:00,20.69,20.73,20.49,20.5,104735.37604456826,9.7832,9.8021,9.6886,9.6934,104735.376
2009-03-11 14:20:00,20.49,20.5,20.44,20.45,66016.713091922,9.6886,9.6934,9.665,9.6697,66016.7131
2009-03-11 14:25:00,20.44,20.44,20.32,20.33,81476.32311977717,9.665,9.665,9.6083,9.613,81476.3231
2009-03-11 14:30:00,20.34,20.41,20.28,20.32,99303.62116991644,9.6177,9.6508,9.5893,9.6083,99303.6212
2009-03-11 14:35:00,20.32,20.35,20.31,20.32,36908.07799442897,9.6083,9.6224,9.6035,9.6083,36908.078
2009-03-11 14:40:00,20.33,20.33,20.2,20.27,122701.94986072424,9.613,9.613,9.5515,9.5846,122701.9499
2009-03-11 14:45:00,20.28,20.28,20.2,20.25,80222.84122562675,9.5893,9.5893,9.5515,9.5752,80222.8412
2009-03-11 14:50:00,20.25,20.28,20.2,20.21,71448.46796657382,9.5752,9.5893,9.5515,9.5562,71448.468
2009-03-11 14:55:00,20.21,20.23,20.0,20.03,226323.1197771588,9.5562,9.5657,9.4569,9.4711,226323.1198
2009-03-11 15:00:00,20.02,20.08,19.92,20.03,267688.0222841226,9.4664,9.4948,9.4191,9.4711,267688.0223
2009-03-11 15:05:00,20.03,20.2,20.0,20.14,139415.04178272982,9.4711,9.5515,9.4569,9.5231,139415.0418
2009-03-11 15:10:00,20.14,20.19,20.11,20.18,150139.2757660167,9.5231,9.5468,9.509,9.5421,150139.2758
2009-03-11 15:15:00,20.18,20.23,20.15,20.19,99442.89693593315,9.5421,9.5657,9.5279,9.5468,99442.8969
2009-03-11 15:20:00,20.19,20.25,20.14,20.23,320055.7103064067,9.5468,9.5752,9.5231,9.5657,320055.7103
2009-03-11 15:25:00,20.23,20.28,20.2,20.25,223398.3286908078,9.5657,9.5893,9.5515,9.5752,223398.3287
2009-03-11 15:30:00,20.25,20.44,20.23,20.41,446100.2785515321,9.5752,9.665,9.5657,9.6508,446100.2786
2009-03-11 15:35:00,20.41,20.51,20.4,20.51,507799.442896936,9.6508,9.6981,9.6461,9.6981,507799.4429
2009-03-11 15:40:00,20.51,20.66,20.51,20.63,412534.8189415042,9.6981,9.769,9.6981,9.7548,412534.8189
2009-03-11 15:45:00,20.65,20.68,20.57,20.68,574233.9832869081,9.7643,9.7785,9.7265,9.7785,574233.9833
2009-03-11 15:50:00,20.68,20.69,20.6,20.66,441364.9025069638,9.7785,9.7832,9.7407,9.769,441364.9025
2009-03-11 15:55:00,20.64,20.71,20.51,20.53,683704.7353760446,9.7596,9.7927,9.6981,9.7076,683704.7354
2009-03-12 09:30:00,20.53,20.68,20.42,20.56,102506.96378830084,9.7076,9.7785,9.6555,9.7217,102506.9638
2009-03-12 09:35:00,20.58,20.81,20.4,20.56,243314.76323119772,9.7312,9.84,9.6461,9.7217,243314.7632
2009-03-12 09:40:00,20.56,20.89,20.53,20.55,131337.04735376046,9.7217,9.8778,9.7076,9.717,131337.0474
2009-03-12 09:45:00,20.55,20.85,20.54,20.83,109192.20055710307,9.717,9.8589,9.7123,9.8494,109192.2006
2009-03-12 09:50:00,20.83,20.94,20.71,20.93,91643.45403899722,9.8494,9.9014,9.7927,9.8967,91643.454
2009-03-12 09:55:00,20.9,21.09,20.9,21.04,60724.23398328691,9.8825,9.9724,9.8825,9.9487,60724.234
2009-03-12 10:00:00,21.04,21.12,20.99,21.04,55988.85793871867,9.9487,9.9865,9.9251,9.9487,55988.8579
2009-03-12 10:05:00,21.05,21.12,21.02,21.11,30501.392757660167,9.9534,9.9865,9.9393,9.9818,30501.3928
2009-03-12 10:10:00,21.11,21.17,20.98,21.15,56267.40947075209,9.9818,10.0102,9.9203,10.0007,56267.4095
2009-03-12 10:15:00,21.15,21.24,21.15,21.18,50278.55153203343,10.0007,10.0433,10.0007,10.0149,50278.5515
2009-03-12 10:20:00,21.18,21.33,21.18,21.28,35376.044568245125,10.0149,10.0858,10.0149,10.0622,35376.0446
2009-03-12 10:25:00,21.3,21.34,21.24,21.25,42757.66016713092,10.0717,10.0906,10.0433,10.048,42757.6602
2009-03-12 10:30:00,21.26,21.34,21.14,21.2,77994.42896935933,10.0527,10.0906,9.996,10.0244,77994.429
2009-03-12 10:35:00,21.2,21.28,21.15,21.26,41782.72980501393,10.0244,10.0622,10.0007,10.0527,41782.7298
2009-03-12 10:40:00,21.26,21.37,21.24,21.36,41643.45403899722,10.0527,10.1048,10.0433,10.1,41643.454
2009-03-12 10:45:00,21.36,21.48,21.34,21.47,70055.71030640669,10.1,10.1568,10.0906,10.152,70055.7103
2009-03-12 10:50:00,21.46,21.53,21.41,21.48,63649.025069637886,10.1473,10.1804,10.1237,10.1568,63649.0251
2009-03-12 10:55:00,21.48,21.5,21.43,21.48,77715.87743732591,10.1568,10.1662,10.1331,10.1568,77715.8774
2009-03-12 11:00:00,21.48,21.49,21.4,21.4,50417.82729805014,10.1568,10.1615,10.1189,10.1189,50417.8273
2009-03-12 11:05:00,21.4,21.4,21.35,21.4,36629.526462395545,10.1189,10.1189,10.0953,10.1189,36629.5265
2009-03-12 11:10:00,21.4,21.4,21.37,21.39,20334.26183844012,10.1189,10.1189,10.1048,10.1142,20334.2618
2009-03-12 11:15:00,21.39,21.43,21.37,21.43,33286.908077994434,10.1142,10.1331,10.1048,10.1331,33286.9081
2009-03-12 11:20:00,21.43,21.43,21.32,21.4,48885.7938718663,10.1331,10.1331,10.0811,10.1189,48885.7939
2009-03-12 11:25:00,21.4,21.4,21.33,21.35,28133.704735376046,10.1189,10.1189,10.0858,10.0953,28133.7047
2009-03-12 11:30:00,21.35,21.37,21.34,21.37,19637.883008356548,10.0953,10.1048,10.0906,10.1048,19637.883
2009-03-12 11:35:00,21.37,21.4,21.34,21.4,24512.534818941505,10.1048,10.1189,10.0906,10.1189,24512.5348
2009-03-12 11:40:00,21.4,21.43,21.37,21.41,37604.45682451253,10.1189,10.1331,10.1048,10.1237,37604.4568
2009-03-12 11:45:00,21.41,21.5,21.4,21.45,61838.44011142062,10.1237,10.1662,10.1189,10.1426,61838.4401
2009-03-12 11:50:00,21.45,21.47,21.41,21.42,31754.874651810587,10.1426,10.152,10.1237,10.1284,31754.8747
2009-03-12 11:55:00,21.42,21.42,21.35,21.37,19220.05571030641,10.1284,10.1284,10.0953,10.1048,19220.0557
2009-03-12 12:00:00,21.39,21.43,21.37,21.39,36629.526462395545,10.1142,10.1331,10.1048,10.1142,36629.5265
2009-03-12 12:05:00,21.37,21.45,21.33,21.45,44150.41782729805,10.1048,10.1426,10.0858,10.1426,44150.4178
2009-03-12 12:10:00,21.44,21.44,21.37,21.4,42896.93593314764,10.1379,10.1379,10.1048,10.1189,42896.9359
2009-03-12 12:15:00,21.4,21.41,21.37,21.39,48050.13927576602,10.1189,10.1237,10.1048,10.1142,48050.1393
2009-03-12 12:20:00,21.39,21.45,21.38,21.43,22841.225626740947,10.1142,10.1426,10.1095,10.1331,22841.2256
2009-03-12 12:25:00,21.42,21.42,21.32,21.35,16852.367688022285,10.1284,10.1284,10.0811,10.0953,16852.3677
2009-03-12 12:30:00,21.36,21.44,21.34,21.43,14623.955431754875,10.1,10.1379,10.0906,10.1331,14623.9554
2009-03-12 12:35:00,21.43,21.45,21.35,21.38,34261.83844011142,10.1331,10.1426,10.0953,10.1095,34261.8384
2009-03-12 12:40:00,21.38,21.4,21.37,21.4,16295.264623955432,10.1095,10.1189,10.1048,10.1189,16295.2646
2009-03-12 12:45:00,21.4,21.4,21.38,21.38,37743.73259052925,10.1189,10.1189,10.1095,10.1095,37743.7326
2009-03-12 12:50:00,21.39,21.47,21.38,21.47,48467.96657381616,10.1142,10.152,10.1095,10.152,48467.9666
2009-03-12 12:55:00,21.47,21.5,21.46,21.5,42757.66016713092,10.152,10.1662,10.1473,10.1662,42757.6602
2009-03-12 13:00:00,21.49,21.53,21.38,21.43,46935.93314763231,10.1615,10.1804,10.1095,10.1331,46935.9331
2009-03-12 13:05:00,21.43,21.45,21.4,21.43,21169.91643454039,10.1331,10.1426,10.1189,10.1331,21169.9164
2009-03-12 13:10:00,21.44,21.46,21.43,21.43,16991.643454038996,10.1379,10.1473,10.1331,10.1331,16991.6435
2009-03-12 13:15:00,21.43,21.44,21.37,21.39,18941.504178272982,10.1331,10.1379,10.1048,10.1142,18941.5042
2009-03-12 13:20:00,21.39,21.45,21.39,21.43,19359.33147632312,10.1142,10.1426,10.1142,10.1331,19359.3315
2009-03-12 13:25:00,21.42,21.42,21.37,21.41,49025.06963788301,10.1284,10.1284,10.1048,10.1237,49025.0696
2009-03-12 13:30:00,21.42,21.48,21.41,21.46,72284.12256267409,10.1284,10.1568,10.1237,10.1473,72284.1226
2009-03-12 13:35:00,21.46,21.53,21.46,21.52,34679.66573816156,10.1473,10.1804,10.1473,10.1757,34679.6657
2009-03-12 13:40:00,21.51,21.57,21.51,21.55,83704.73537604457,10.1709,10.1993,10.1709,10.1899,83704.7354
2009-03-12 13:45:00,21.55,21.57,21.55,21.55,18245.125348189416,10.1899,10.1993,10.1899,10.1899,18245.1253
2009-03-12 13:50:00,21.55,21.64,21.54,21.63,77715.87743732591,10.1899,10.2324,10.1851,10.2277,77715.8774
2009-03-12 13:55:00,21.63,21.63,21.52,21.56,41643.45403899722,10.2277,10.2277,10.1757,10.1946,41643.454
2009-03-12 14:00:00,21.56,21.57,21.48,21.5,53203.342618384406,10.1946,10.1993,10.1568,10.1662,53203.3426
2009-03-12 14:05:00,21.5,21.5,21.37,21.4,77994.42896935933,10.1662,10.1662,10.1048,10.1189,77994.429
2009-03-12 14:10:00,21.4,21.53,21.4,21.5,51671.30919220056,10.1189,10.1804,10.1189,10.1662,51671.3092
2009-03-12 14:15:00,21.5,21.61,21.5,21.6,68941.50417827298,10.1662,10.2182,10.1662,10.2135,68941.5042
2009-03-12 14:20:00,21.6,21.65,21.54,21.55,56963.78830083566,10.2135,10.2371,10.1851,10.1899,56963.7883
2009-03-12 14:25:00,21.55,21.56,21.48,21.49,60584.9582172702,10.1899,10.1946,10.1568,10.1615,60584.9582
2009-03-12 14:30:00,21.49,21.5,21.46,21.49,67409.47075208914,10.1615,10.1662,10.1473,10.1615,67409.4708
2009-03-12 14:35:00,21.49,21.52,21.46,21.48,45403.89972144847,10.1615,10.1757,10.1473,10.1568,45403.8997
2009-03-12 14:40:00,21.49,21.54,21.49,21.51,37743.73259052925,10.1615,10.1851,10.1615,10.1709,37743.7326
2009-03-12 14:45:00,21.51,21.55,21.5,21.53,50835.654596100285,10.1709,10.1899,10.1662,10.1804,50835.6546
2009-03-12 14:50:00,21.54,21.56,21.51,21.52,68384.40111420614,10.1851,10.1946,10.1709,10.1757,68384.4011
2009-03-12 14:55:00,21.53,21.53,21.43,21.45,109749.30362116992,10.1804,10.1804,10.1331,10.1426,109749.3036
2009-03-12 15:00:00,21.44,21.46,21.33,21.35,97353.76044568246,10.1379,10.1473,10.0858,10.0953,97353.7604
2009-03-12 15:05:00,21.35,21.44,21.35,21.4,68384.40111420614,10.0953,10.1379,10.0953,10.1189,68384.4011
2009-03-12 15:10:00,21.39,21.4,21.34,21.38,97910.86350974932,10.1142,10.1189,10.0906,10.1095,97910.8635
2009-03-12 15:15:00,21.4,21.4,21.32,21.35,106128.1337047354,10.1189,10.1189,10.0811,10.0953,106128.1337
2009-03-12 15:20:00,21.37,21.41,21.3,21.33,101810.58495821728,10.1048,10.1237,10.0717,10.0858,101810.585
2009-03-12 15:25:00,21.33,21.36,21.26,21.3,130362.11699164346,10.0858,10.1,10.0527,10.0717,130362.117
2009-03-12 15:30:00,21.3,21.37,21.27,21.36,170752.08913649025,10.0717,10.1048,10.0575,10.1,170752.0891
2009-03-12 15:35:00,21.36,21.48,21.33,21.46,154456.82451253483,10.1,10.1568,10.0858,10.1473,154456.8245
2009-03-12 15:40:00,21.46,21.48,21.42,21.47,156685.23676880225,10.1473,10.1568,10.1284,10.152,156685.2368
2009-03-12 15:45:00,21.47,21.55,21.47,21.48,171309.19220055713,10.152,10.1899,10.152,10.1568,171309.1922
2009-03-12 15:50:00,21.48,21.54,21.47,21.5,196518.10584958212,10.1568,10.1851,10.152,10.1662,196518.1058
2009-03-12 15:55:00,21.49,21.51,21.43,21.5,319916.43454039,10.1615,10.1709,10.1331,10.1662,319916.4345
2009-03-13 09:30:00,21.63,21.74,21.43,21.69,53481.89415041783,10.2277,10.2797,10.1331,10.2561,53481.8942
2009-03-13 09:35:00,21.66,21.81,21.62,21.62,50835.654596100285,10.2419,10.3128,10.223,10.223,50835.6546
2009-03-13 09:40:00,21.62,21.67,21.54,21.57,54317.54874651811,10.223,10.2466,10.1851,10.1993,54317.5487
2009-03-13 09:45:00,21.57,21.76,21.57,21.73,60863.50974930362,10.1993,10.2892,10.1993,10.275,60863.5097
2009-03-13 09:50:00,21.73,21.95,21.72,21.95,78133.70473537604,10.275,10.379,10.2702,10.379,78133.7047
2009-03-13 09:55:00,21.95,22.02,21.81,22.02,87325.90529247912,10.379,10.4121,10.3128,10.4121,87325.9053
2009-03-13 10:00:00,22.02,22.04,21.95,21.98,82590.52924791086,10.4121,10.4216,10.379,10.3932,82590.5292
2009-03-13 10:05:00,21.99,22.05,21.96,21.97,50000.0,10.3979,10.4263,10.3837,10.3885,50000.0
2009-03-13 10:10:00,21.97,21.98,21.88,21.91,69080.7799442897,10.3885,10.3932,10.3459,10.3601,69080.7799
2009-03-13 10:15:00,21.91,21.94,21.9,21.91,40250.696378830085,10.3601,10.3743,10.3554,10.3601,40250.6964
2009-03-13 10:20:00,21.93,21.98,21.9,21.9,31615.598885793872,10.3695,10.3932,10.3554,10.3554,31615.5989
2009-03-13 10:25:00,21.91,21.93,21.88,21.89,39693.59331476323,10.3601,10.3695,10.3459,10.3506,39693.5933
2009-03-13 10:30:00,21.89,22.01,21.88,22.01,32451.25348189416,10.3506,10.4074,10.3459,10.4074,32451.2535
2009-03-13 10:35:00,22.01,22.05,21.99,22.04,20055.710306406687,10.4074,10.4263,10.3979,10.4216,20055.7103
2009-03-13 10:40:00,22.04,22.17,22.03,22.16,42339.83286908078,10.4216,10.483,10.4168,10.4783,42339.8329
2009-03-13 10:45:00,22.16,22.25,22.16,22.19,40947.07520891365,10.4783,10.5209,10.4783,10.4925,40947.0752
2009-03-13 10:50:00,22.19,22.19,22.06,22.06,23955.43175487465,10.4925,10.4925,10.431,10.431,23955.4318
2009-03-13 10:55:00,22.06,22.09,21.96,21.96,64345.40389972145,10.431,10.4452,10.3837,10.3837,64345.4039
2009-03-13 11:00:00,21.95,22.06,21.93,22.06,48189.41504178273,10.379,10.431,10.3695,10.431,48189.415
2009-03-13 11:05:00,22.05,22.08,22.04,22.05,48607.24233983287,10.4263,10.4405,10.4216,10.4263,48607.2423
2009-03-13 11:10:00,22.05,22.05,21.97,21.99,45403.89972144847,10.4263,10.4263,10.3885,10.3979,45403.8997
2009-03-13 11:15:00,21.99,22.03,21.99,22.02,40111.420612813374,10.3979,10.4168,10.3979,10.4121,40111.4206
2009-03-13 11:20:00,22.02,22.11,22.0,22.11,24651.810584958217,10.4121,10.4547,10.4026,10.4547,24651.8106
2009-03-13 11:25:00,22.1,22.11,22.09,22.11,17966.57381615599,10.4499,10.4547,10.4452,10.4547,17966.5738
2009-03-13 11:30:00,22.1,22.1,22.03,22.05,26601.671309192203,10.4499,10.4499,10.4168,10.4263,26601.6713
2009-03-13 11:35:00,22.06,22.09,22.0,22.06,27437.32590529248,10.431,10.4452,10.4026,10.431,27437.3259
2009-03-13 11:40:00,22.06,22.11,22.01,22.09,36350.97493036212,10.431,10.4547,10.4074,10.4452,36350.9749
2009-03-13 11:45:00,22.09,22.1,21.99,22.03,22562.674094707523,10.4452,10.4499,10.3979,10.4168,22562.6741
2009-03-13 11:50:00,22.01,22.04,22.01,22.03,12116.99164345404,10.4074,10.4216,10.4074,10.4168,12116.9916
2009-03-13 11:55:00,22.02,22.09,22.01,22.01,52228.41225626741,10.4121,10.4452,10.4074,10.4074,52228.4123
2009-03-13 12:00:00,22.01,22.14,22.01,22.11,35097.4930362117,10.4074,10.4688,10.4074,10.4547,35097.493
2009-03-13 12:05:00,22.1,22.11,22.04,22.05,33286.908077994434,10.4499,10.4547,10.4216,10.4263,33286.9081
2009-03-13 12:10:00,22.04,22.06,22.01,22.03,18245.125348189416,10.4216,10.431,10.4074,10.4168,18245.1253
2009-03-13 12:15:00,22.04,22.04,21.97,21.97,20055.710306406687,10.4216,10.4216,10.3885,10.3885,20055.7103
2009-03-13 12:20:00,21.96,22.05,21.95,22.05,18523.676880222843,10.3837,10.4263,10.379,10.4263,18523.6769
2009-03-13 12:25:00,22.05,22.14,22.05,22.13,51392.75766016713,10.4263,10.4688,10.4263,10.4641,51392.7577
2009-03-13 12:30:00,22.14,22.21,22.13,22.19,43036.21169916435,10.4688,10.5019,10.4641,10.4925,43036.2117
2009-03-13 12:35:00,22.19,22.21,22.14,22.16,34122.56267409471,10.4925,10.5019,10.4688,10.4783,34122.5627
2009-03-13 12:40:00,22.16,22.22,22.15,22.22,62952.64623955432,10.4783,10.5067,10.4736,10.5067,62952.6462
2009-03-13 12:45:00,22.22,22.31,22.2,22.23,76601.6713091922,10.5067,10.5492,10.4972,10.5114,76601.6713
2009-03-13 12:50:00,22.24,22.24,22.19,22.19,30362.116991643456,10.5161,10.5161,10.4925,10.4925,30362.117
2009-03-13 12:55:00,22.19,22.34,22.19,22.33,69777.15877437327,10.4925,10.5634,10.4925,10.5587,69777.1588
2009-03-13 13:00:00,22.33,22.33,22.28,22.31,48746.51810584959,10.5587,10.5587,10.535,10.5492,48746.5181
2009-03-13 13:05:00,22.31,22.37,22.29,22.37,39972.14484679666,10.5492,10.5776,10.5398,10.5776,39972.1448
2009-03-13 13:10:00,22.37,22.52,22.37,22.52,69220.0557103064,10.5776,10.6485,10.5776,10.6485,69220.0557
2009-03-13 13:15:00,22.5,22.54,22.49,22.5,54596.10027855154,10.6391,10.658,10.6343,10.6391,54596.1003
2009-03-13 13:20:00,22.5,22.52,22.49,22.52,29247.91086350975,10.6391,10.6485,10.6343,10.6485,29247.9109
2009-03-13 13:25:00,22.52,22.55,22.47,22.54,37047.35376044569,10.6485,10.6627,10.6249,10.658,37047.3538
2009-03-13 13:30:00,22.54,22.57,22.51,22.57,34958.21727019499,10.658,10.6722,10.6438,10.6722,34958.2173
2009-03-13 13:35:00,22.57,22.6,22.51,22.53,54456.82451253482,10.6722,10.6864,10.6438,10.6533,54456.8245
2009-03-13 13:40:00,22.53,22.54,22.49,22.53,22144.846796657384,10.6533,10.658,10.6343,10.6533,22144.8468
2009-03-13 13:45:00,22.53,22.55,22.49,22.55,32311.97771587744,10.6533,10.6627,10.6343,10.6627,32311.9777
2009-03-13 13:50:00,22.55,22.61,22.54,22.57,83704.73537604457,10.6627,10.6911,10.658,10.6722,83704.7354
2009-03-13 13:55:00,22.56,22.68,22.55,22.66,91504.17827298053,10.6674,10.7242,10.6627,10.7147,91504.1783
2009-03-13 14:00:00,22.65,22.67,22.59,22.61,109331.4763231198,10.71,10.7195,10.6816,10.6911,109331.4763
2009-03-13 14:05:00,22.61,22.64,22.59,22.61,55571.03064066853,10.6911,10.7053,10.6816,10.6911,55571.0306
2009-03-13 14:10:00,22.61,22.62,22.58,22.62,39275.766016713096,10.6911,10.6958,10.6769,10.6958,39275.766
2009-03-13 14:15:00,22.62,22.62,22.54,22.55,39554.31754874652,10.6958,10.6958,10.658,10.6627,39554.3175
2009-03-13 14:20:00,22.55,22.56,22.5,22.5,34679.66573816156,10.6627,10.6674,10.6391,10.6391,34679.6657
2009-03-13 14:25:00,22.5,22.58,22.5,22.58,53064.066852367694,10.6391,10.6769,10.6391,10.6769,53064.0669
2009-03-13 14:30:00,22.58,22.59,22.56,22.57,60167.13091922006,10.6769,10.6816,10.6674,10.6722,60167.1309
2009-03-13 14:35:00,22.57,22.62,22.55,22.61,68802.22841225627,10.6722,10.6958,10.6627,10.6911,68802.2284
2009-03-13 14:40:00,22.61,22.62,22.58,22.6,60167.13091922006,10.6911,10.6958,10.6769,10.6864,60167.1309
2009-03-13 14:45:00,22.6,22.63,22.57,22.62,99582.17270194986,10.6864,10.7005,10.6722,10.6958,99582.1727
2009-03-13 14:50:00,22.62,22.62,22.57,22.6,42061.28133704736,10.6958,10.6958,10.6722,10.6864,42061.2813
2009-03-13 14:55:00,22.6,22.6,22.52,22.53,46935.93314763231,10.6864,10.6864,10.6485,10.6533,46935.9331
2009-03-13 15:00:00,22.53,22.62,22.51,22.58,55013.92757660167,10.6533,10.6958,10.6438,10.6769,55013.9276
2009-03-13 15:05:00,22.58,22.62,22.56,22.62,41922.00557103064,10.6769,10.6958,10.6674,10.6958,41922.0056
2009-03-13 15:10:00,22.62,22.63,22.6,22.6,51532.03342618384,10.6958,10.7005,10.6864,10.6864,51532.0334
2009-03-13 15:15:00,22.6,22.66,22.59,22.62,60306.40668523677,10.6864,10.7147,10.6816,10.6958,60306.4067
2009-03-13 15:20:00,22.62,22.64,22.59,22.62,58913.64902506965,10.6958,10.7053,10.6816,10.6958,58913.649
2009-03-13 15:25:00,22.62,22.63,22.6,22.61,68245.12534818942,10.6958,10.7005,10.6864,10.6911,68245.1253
2009-03-13 15:30:00,22.61,22.62,22.53,22.57,56128.13370473538,10.6911,10.6958,10.6533,10.6722,56128.1337
2009-03-13 15:35:00,22.57,22.59,22.52,22.57,69498.60724233984,10.6722,10.6816,10.6485,10.6722,69498.6072
2009-03-13 15:40:00,22.56,22.64,22.56,22.64,118802.22841225629,10.6674,10.7053,10.6674,10.7053,118802.2284
2009-03-13 15:45:00,22.64,22.64,22.57,22.58,138440.1114206128,10.7053,10.7053,10.6722,10.6769,138440.1114
2009-03-13 15:50:00,22.57,22.62,22.57,22.62,164066.85236768803,10.6722,10.6958,10.6722,10.6958,164066.8524
2009-03-13 15:55:00,22.62,22.67,22.62,22.64,198885.7938718663,10.6958,10.7195,10.6958,10.7053,198885.7939
2009-03-16 09:30:00,22.79,23.09,22.62,23.05,47910.86350974931,10.7762,10.918,10.6958,10.8991,47910.8635
2009-03-16 09:35:00,23.08,23.1,22.85,22.93,51114.20612813371,10.9133,10.9228,10.8046,10.8424,51114.2061
2009-03-16 09:40:00,22.93,23.03,22.88,22.94,33286.908077994434,10.8424,10.8897,10.8188,10.8471,33286.9081
2009-03-16 09:45:00,22.94,22.97,22.85,22.88,27715.877437325908,10.8471,10.8613,10.8046,10.8188,27715.8774
2009-03-16 09:50:00,22.88,22.95,22.79,22.94,37604.45682451253,10.8188,10.8518,10.7762,10.8471,37604.4568
2009-03-16 09:55:00,22.94,22.97,22.91,22.96,29108.63509749304,10.8471,10.8613,10.8329,10.8566,29108.6351
2009-03-16 10:00:00,22.96,22.98,22.87,22.94,42479.108635097495,10.8566,10.866,10.814,10.8471,42479.1086
2009-03-16 10:05:00,22.93,22.95,22.85,22.93,16295.264623955432,10.8424,10.8518,10.8046,10.8424,16295.2646
2009-03-16 10:10:00,22.92,22.95,22.8,22.86,13927.57660167131,10.8377,10.8518,10.7809,10.8093,13927.5766
2009-03-16 10:15:00,22.85,22.89,22.84,22.88,18802.228412256267,10.8046,10.8235,10.7998,10.8188,18802.2284
2009-03-16 10:20:00,22.88,22.9,22.82,22.87,25348.189415041783,10.8188,10.8282,10.7904,10.814,25348.1894
2009-03-16 10:25:00,22.89,22.92,22.84,22.86,26323.119777158776,10.8235,10.8377,10.7998,10.8093,26323.1198
2009-03-16 10:30:00,22.86,22.95,22.85,22.94,72841.22562674095,10.8093,10.8518,10.8046,10.8471,72841.2256
2009-03-16 10:35:00,22.93,22.95,22.89,22.94,32869.08077994429,10.8424,10.8518,10.8235,10.8471,32869.0808
2009-03-16 10:40:00,22.94,22.94,22.9,22.91,32590.529247910865,10.8471,10.8471,10.8282,10.8329,32590.5292
2009-03-16 10:45:00,22.91,22.95,22.91,22.93,26183.844011142064,10.8329,10.8518,10.8329,10.8424,26183.844
2009-03-16 10:50:00,22.93,22.94,22.88,22.9,34122.56267409471,10.8424,10.8471,10.8188,10.8282,34122.5627
2009-03-16 10:55:00,22.92,22.94,22.91,22.93,11559.888579387189,10.8377,10.8471,10.8329,10.8424,11559.8886
2009-03-16 11:00:00,22.93,22.93,22.9,22.93,19916.43454038997,10.8424,10.8424,10.8282,10.8424,19916.4345
2009-03-16 11:05:00,22.92,22.95,22.89,22.94,42061.28133704736,10.8377,10.8518,10.8235,10.8471,42061.2813
2009-03-16 11:10:00,22.94,22.95,22.93,22.94,16155.98885793872,10.8471,10.8518,10.8424,10.8471,16155.9889
2009-03-16 11:15:00,22.95,22.95,22.91,22.94,47632.31197771588,10.8518,10.8518,10.8329,10.8471,47632.312
2009-03-16 11:20:00,22.94,22.95,22.88,22.9,63509.74930362117,10.8471,10.8518,10.8188,10.8282,63509.7493
2009-03-16 11:25:00,22.91,22.92,22.88,22.89,74233.98328690809,10.8329,10.8377,10.8188,10.8235,74233.9833
2009-03-16 11:30:00,22.89,22.91,22.87,22.9,47075.20891364903,10.8235,10.8329,10.814,10.8282,47075.2089
2009-03-16 11:35:00,22.9,22.9,22.87,22.88,23398.3286908078,10.8282,10.8282,10.814,10.8188,23398.3287
2009-03-16 11:40:00,22.88,22.9,22.83,22.83,20891.364902506964,10.8188,10.8282,10.7951,10.7951,20891.3649
2009-03-16 11:45:00,22.83,22.83,22.83,22.83,25069.63788300836,10.7951,10.7951,10.7951,10.7951,25069.6379
2009-03-16 11:50:00,22.83,22.85,22.8,22.85,72980.50139275767,10.7951,10.8046,10.7809,10.8046,72980.5014
2009-03-16 11:55:00,22.86,22.93,22.86,22.87,62395.543175487466,10.8093,10.8424,10.8093,10.814,62395.5432
2009-03-16 12:00:00,22.88,22.9,22.86,22.86,15459.610027855157,10.8188,10.8282,10.8093,10.8093,15459.61
2009-03-16 12:05:00,22.87,22.88,22.84,22.85,26880.22284122563,10.814,10.8188,10.7998,10.8046,26880.2228
2009-03-16 12:10:00,22.85,22.88,22.83,22.86,55292.4791086351,10.8046,10.8188,10.7951,10.8093,55292.4791
2009-03-16 12:15:00,22.85,22.86,22.83,22.83,33983.28690807799,10.8046,10.8093,10.7951,10.7951,33983.2869
2009-03-16 12:20:00,22.83,22.85,22.82,22.83,20473.537604456826,10.7951,10.8046,10.7904,10.7951,20473.5376
2009-03-16 12:25:00,22.84,22.85,22.83,22.84,19637.883008356548,10.7998,10.8046,10.7951,10.7998,19637.883
2009-03-16 12:30:00,22.84,22.94,22.84,22.94,34540.38997214485,10.7998,10.8471,10.7998,10.8471,34540.39
2009-03-16 12:35:00,22.94,22.95,22.93,22.93,60445.68245125349,10.8471,10.8518,10.8424,10.8424,60445.6825
2009-03-16 12:40:00,22.93,22.93,22.89,22.9,22144.846796657384,10.8424,10.8424,10.8235,10.8282,22144.8468
2009-03-16 12:45:00,22.9,22.91,22.89,22.9,14206.128133704737,10.8282,10.8329,10.8235,10.8282,14206.1281
2009-03-16 12:50:00,22.91,22.91,22.88,22.9,18245.125348189416,10.8329,10.8329,10.8188,10.8282,18245.1253
2009-03-16 12:55:00,22.9,22.93,22.9,22.9,35097.4930362117,10.8282,10.8424,10.8282,10.8282,35097.493
2009-03-16 13:00:00,22.9,22.91,22.9,22.91,28133.704735376046,10.8282,10.8329,10.8282,10.8329,28133.7047
2009-03-16 13:05:00,22.9,22.91,22.88,22.9,22144.846796657384,10.8282,10.8329,10.8188,10.8282,22144.8468
2009-03-16 13:10:00,22.89,22.9,22.88,22.88,24791.08635097493,10.8235,10.8282,10.8188,10.8188,24791.0864
2009-03-16 13:15:00,22.88,22.9,22.86,22.9,14623.955431754875,10.8188,10.8282,10.8093,10.8282,14623.9554
2009-03-16 13:20:00,22.9,22.91,22.89,22.9,24930.362116991644,10.8282,10.8329,10.8235,10.8282,24930.3621
2009-03-16 13:25:00,22.9,22.9,22.88,22.9,31894.1504178273,10.8282,10.8282,10.8188,10.8282,31894.1504
2009-03-16 13:30:00,22.9,22.91,22.9,22.9,44707.5208913649,10.8282,10.8329,10.8282,10.8282,44707.5209
2009-03-16 13:35:00,22.9,22.93,22.9,22.93,97214.48467966574,10.8282,10.8424,10.8282,10.8424,97214.4847
2009-03-16 13:40:00,22.93,22.95,22.92,22.93,37186.6295264624,10.8424,10.8518,10.8377,10.8424,37186.6295
2009-03-16 13:45:00,22.94,22.95,22.92,22.92,17270.194986072423,10.8471,10.8518,10.8377,10.8377,17270.195
2009-03-16 13:50:00,22.93,22.94,22.9,22.9,7242.339832869081,10.8424,10.8471,10.8282,10.8282,7242.3398
2009-03-16 13:55:00,22.9,22.9,22.83,22.87,9470.752089136491,10.8282,10.8282,10.7951,10.814,9470.7521
2009-03-16 14:00:00,22.85,22.87,22.84,22.86,15459.610027855157,10.8046,10.814,10.7998,10.8093,15459.61
2009-03-16 14:05:00,22.85,22.87,22.8,22.81,22005.57103064067,10.8046,10.814,10.7809,10.7857,22005.571
2009-03-16 14:10:00,22.81,22.85,22.8,22.83,21309.192200557103,10.7857,10.8046,10.7809,10.7951,21309.1922
2009-03-16 14:15:00,22.83,22.87,22.82,22.85,28690.807799442897,10.7951,10.814,10.7904,10.8046,28690.8078
2009-03-16 14:20:00,22.84,22.84,22.77,22.81,34679.66573816156,10.7998,10.7998,10.7667,10.7857,34679.6657
2009-03-16 14:25:00,22.8,22.84,22.78,22.83,23537.604456824512,10.7809,10.7998,10.7715,10.7951,23537.6045
2009-03-16 14:30:00,22.83,22.84,22.78,22.79,30362.116991643456,10.7951,10.7998,10.7715,10.7762,30362.117
2009-03-16 14:35:00,22.8,22.83,22.78,22.82,42200.55710306407,10.7809,10.7951,10.7715,10.7904,42200.5571
2009-03-16 14:40:00,22.83,22.89,22.83,22.88,28133.704735376046,10.7951,10.8235,10.7951,10.8188,28133.7047
2009-03-16 14:45:00,22.88,22.9,22.52,22.79,205292.4791086351,10.8188,10.8282,10.6485,10.7762,205292.4791
2009-03-16 14:50:00,22.79,22.82,22.75,22.78,22423.398328690808,10.7762,10.7904,10.7573,10.7715,22423.3983
2009-03-16 14:55:00,22.78,22.79,22.72,22.72,23676.880222841228,10.7715,10.7762,10.7431,10.7431,23676.8802
2009-03-16 15:00:00,22.72,22.75,22.67,22.7,17966.57381615599,10.7431,10.7573,10.7195,10.7336,17966.5738
2009-03-16 15:05:00,22.7,22.72,22.66,22.7,27437.32590529248,10.7336,10.7431,10.7147,10.7336,27437.3259
2009-03-16 15:10:00,22.7,22.75,22.7,22.74,24373.2590529248,10.7336,10.7573,10.7336,10.7526,24373.2591
2009-03-16 15:15:00,22.72,22.72,22.62,22.67,32729.80501392758,10.7431,10.7431,10.6958,10.7195,32729.805
2009-03-16 15:20:00,22.66,22.66,22.48,22.48,46378.83008356546,10.7147,10.7147,10.6296,10.6296,46378.8301
2009-03-16 15:25:00,22.47,22.5,22.46,22.49,56406.6852367688,10.6249,10.6391,10.6202,10.6343,56406.6852
2009-03-16 15:30:00,22.5,22.55,22.49,22.54,70891.36490250696,10.6391,10.6627,10.6343,10.658,70891.3649
2009-03-16 15:35:00,22.54,22.54,22.43,22.44,37604.45682451253,10.658,10.658,10.606,10.6107,37604.4568
2009-03-16 15:40:00,22.43,22.46,22.4,22.43,50974.930362117,10.606,10.6202,10.5918,10.606,50974.9304
2009-03-16 15:45:00,22.43,22.44,22.34,22.34,138857.93871866295,10.606,10.6107,10.5634,10.5634,138857.9387
2009-03-16 15:50:00,22.34,22.37,22.34,22.37,128272.98050139275,10.5634,10.5776,10.5634,10.5776,128272.9805
2009-03-16 15:55:00,22.37,22.37,22.29,22.33,355710.30640668527,10.5776,10.5776,10.5398,10.5587,355710.3064
2009-03-17 09:30:00,22.27,22.4,22.2,22.3,47910.86350974931,10.5303,10.5918,10.4972,10.5445,47910.8635
2009-03-17 09:35:00,22.3,22.44,22.26,22.27,77855.15320334262,10.5445,10.6107,10.5256,10.5303,77855.1532
2009-03-17 09:40:00,22.27,22.27,22.14,22.22,38718.66295264624,10.5303,10.5303,10.4688,10.5067,38718.663
2009-03-17 09:45:00,22.24,22.25,22.16,22.23,42339.83286908078,10.5161,10.5209,10.4783,10.5114,42339.8329
2009-03-17 09:50:00,22.21,22.33,22.2,22.29,64484.67966573816,10.5019,10.5587,10.4972,10.5398,64484.6797
2009-03-17 09:55:00,22.31,22.31,22.14,22.14,43593.3147632312,10.5492,10.5492,10.4688,10.4688,43593.3148
2009-03-17 10:00:00,22.14,22.34,22.14,22.31,42339.83286908078,10.4688,10.5634,10.4688,10.5492,42339.8329
2009-03-17 10:05:00,22.28,22.29,22.24,22.29,30501.392757660167,10.535,10.5398,10.5161,10.5398,30501.3928
2009-03-17 10:10:00,22.28,22.3,22.24,22.26,26044.56824512535,10.535,10.5445,10.5161,10.5256,26044.5682
2009-03-17 10:15:00,22.27,22.34,22.26,22.29,38300.8356545961,10.5303,10.5634,10.5256,10.5398,38300.8357
2009-03-17 10:20:00,22.29,22.37,22.28,22.35,40111.420612813374,10.5398,10.5776,10.535,10.5681,40111.4206
2009-03-17 10:25:00,22.35,22.36,22.19,22.25,80919.2200557103,10.5681,10.5729,10.4925,10.5209,80919.2201
2009-03-17 10:30:00,22.26,22.29,22.26,22.29,31337.04735376045,10.5256,10.5398,10.5256,10.5398,31337.0474
2009-03-17 10:35:00,22.29,22.37,22.26,22.35,30640.668523676883,10.5398,10.5776,10.5256,10.5681,30640.6685
2009-03-17 10:40:00,22.34,22.37,22.33,22.36,58217.27019498608,10.5634,10.5776,10.5587,10.5729,58217.2702
2009-03-17 10:45:00,22.35,22.45,22.33,22.34,127576.6016713092,10.5681,10.6154,10.5587,10.5634,127576.6017
2009-03-17 10:50:00,22.34,22.38,22.34,22.38,38022.28412256268,10.5634,10.5823,10.5634,10.5823,38022.2841
2009-03-17 10:55:00,22.39,22.4,22.38,22.39,29665.73816155989,10.5871,10.5918,10.5823,10.5871,29665.7382
2009-03-17 11:00:00,22.39,22.39,22.26,22.27,45682.45125348189,10.5871,10.5871,10.5256,10.5303,45682.4513
2009-03-17 11:05:00,22.27,22.34,22.27,22.32,30779.944289693594,10.5303,10.5634,10.5303,10.554,30779.9443
2009-03-17 11:10:00,22.31,22.34,22.29,22.29,31754.874651810587,10.5492,10.5634,10.5398,10.5398,31754.8747
2009-03-17 11:15:00,22.29,22.32,22.27,22.3,30222.841225626744,10.5398,10.554,10.5303,10.5445,30222.8412
2009-03-17 11:20:00,22.29,22.31,22.27,22.27,42339.83286908078,10.5398,10.5492,10.5303,10.5303,42339.8329
2009-03-17 11:25:00,22.27,22.28,22.23,22.27,136768.80222841227,10.5303,10.535,10.5114,10.5303,136768.8022
2009-03-17 11:30:00,22.27,22.29,22.26,22.27,34122.56267409471,10.5303,10.5398,10.5256,10.5303,34122.5627
2009-03-17 11:35:00,22.27,22.28,22.26,22.27,13370.473537604455,10.5303,10.535,10.5256,10.5303,13370.4735
2009-03-17 11:40:00,22.28,22.31,22.27,22.29,46100.27855153204,10.535,10.5492,10.5303,10.5398,46100.2786
2009-03-17 11:45:00,22.29,22.32,22.29,22.3,47353.760445682456,10.5398,10.554,10.5398,10.5445,47353.7604
2009-03-17 11:50:00,22.31,22.32,22.29,22.31,30362.116991643456,10.5492,10.554,10.5398,10.5492,30362.117
2009-03-17 11:55:00,22.31,22.32,22.28,22.29,36490.25069637883,10.5492,10.554,10.535,10.5398,36490.2507
2009-03-17 12:00:00,22.29,22.32,22.29,22.31,22005.57103064067,10.5398,10.554,10.5398,10.5492,22005.571
2009-03-17 12:05:00,22.31,22.32,22.27,22.27,41504.178272980505,10.5492,10.554,10.5303,10.5303,41504.1783
2009-03-17 12:10:00,22.27,22.28,22.27,22.28,15181.058495821728,10.5303,10.535,10.5303,10.535,15181.0585
2009-03-17 12:15:00,22.29,22.3,22.28,22.29,28272.98050139276,10.5398,10.5445,10.535,10.5398,28272.9805
2009-03-17 12:20:00,22.29,22.32,22.29,22.3,60863.50974930362,10.5398,10.554,10.5398,10.5445,60863.5097
2009-03-17 12:25:00,22.3,22.39,22.3,22.36,36768.802228412256,10.5445,10.5871,10.5445,10.5729,36768.8022
2009-03-17 12:30:00,22.36,22.42,22.35,22.42,21587.74373259053,10.5729,10.6012,10.5681,10.6012,21587.7437
2009-03-17 12:35:00,22.41,22.54,22.41,22.54,32729.80501392758,10.5965,10.658,10.5965,10.658,32729.805
2009-03-17 12:40:00,22.54,22.62,22.52,22.54,94011.14206128134,10.658,10.6958,10.6485,10.658,94011.1421
2009-03-17 12:45:00,22.54,22.57,22.51,22.53,42896.93593314764,10.658,10.6722,10.6438,10.6533,42896.9359
2009-03-17 12:50:00,22.52,22.53,22.47,22.47,33426.183844011146,10.6485,10.6533,10.6249,10.6249,33426.1838
2009-03-17 12:55:00,22.47,22.49,22.43,22.44,35097.4930362117,10.6249,10.6343,10.606,10.6107,35097.493
2009-03-17 13:00:00,22.42,22.47,22.42,22.44,27855.15320334262,10.6012,10.6249,10.6012,10.6107,27855.1532
2009-03-17 13:05:00,22.44,22.47,22.41,22.47,21587.74373259053,10.6107,10.6249,10.5965,10.6249,21587.7437
2009-03-17 13:10:00,22.47,22.52,22.47,22.49,10724.23398328691,10.6249,10.6485,10.6249,10.6343,10724.234
2009-03-17 13:15:00,22.49,22.6,22.49,22.57,22562.674094707523,10.6343,10.6864,10.6343,10.6722,22562.6741
2009-03-17 13:20:00,22.57,22.62,22.56,22.61,13509.74930362117,10.6722,10.6958,10.6674,10.6911,13509.7493
2009-03-17 13:25:00,22.62,22.64,22.6,22.6,19637.883008356548,10.6958,10.7053,10.6864,10.6864,19637.883
2009-03-17 13:30:00,22.6,22.68,22.59,22.67,63370.47353760446,10.6864,10.7242,10.6816,10.7195,63370.4735
2009-03-17 13:35:00,22.67,22.69,22.66,22.67,24373.2590529248,10.7195,10.7289,10.7147,10.7195,24373.2591
2009-03-17 13:40:00,22.67,22.69,22.65,22.67,29526.46239554317,10.7195,10.7289,10.71,10.7195,29526.4624
2009-03-17 13:45:00,22.67,22.71,22.64,22.66,40389.9721448468,10.7195,10.7384,10.7053,10.7147,40389.9721
2009-03-17 13:50:00,22.65,22.66,22.62,22.62,74930.36211699164,10.71,10.7147,10.6958,10.6958,74930.3621
2009-03-17 13:55:00,22.63,22.66,22.6,22.62,57520.89136490251,10.7005,10.7147,10.6864,10.6958,57520.8914
2009-03-17 14:00:00,22.62,22.62,22.56,22.6,44986.072423398335,10.6958,10.6958,10.6674,10.6864,44986.0724
2009-03-17 14:05:00,22.6,22.62,22.57,22.61,29805.013927576605,10.6864,10.6958,10.6722,10.6911,29805.0139
2009-03-17 14:10:00,22.6,22.62,22.57,22.58,41643.45403899722,10.6864,10.6958,10.6722,10.6769,41643.454
2009-03-17 14:15:00,22.58,22.6,22.56,22.57,26880.22284122563,10.6769,10.6864,10.6674,10.6722,26880.2228
2009-03-17 14:20:00,22.57,22.61,22.55,22.56,47910.86350974931,10.6722,10.6911,10.6627,10.6674,47910.8635
2009-03-17 14:25:00,22.57,22.57,22.49,22.51,46657.38161559889,10.6722,10.6722,10.6343,10.6438,46657.3816
2009-03-17 14:30:00,22.51,22.52,22.49,22.49,19359.33147632312,10.6438,10.6485,10.6343,10.6343,19359.3315
2009-03-17 14:35:00,22.49,22.55,22.49,22.55,35236.76880222841,10.6343,10.6627,10.6343,10.6627,35236.7688
2009-03-17 14:40:00,22.55,22.61,22.55,22.56,52506.96378830084,10.6627,10.6911,10.6627,10.6674,52506.9638
2009-03-17 14:45:00,22.57,22.59,22.56,22.59,32729.80501392758,10.6722,10.6816,10.6674,10.6816,32729.805
2009-03-17 14:50:00,22.59,22.6,22.57,22.57,53481.89415041783,10.6816,10.6864,10.6722,10.6722,53481.8942
2009-03-17 14:55:00,22.57,22.6,22.54,22.55,48746.51810584959,10.6722,10.6864,10.658,10.6627,48746.5181
2009-03-17 15:00:00,22.55,22.56,22.51,22.53,33286.908077994434,10.6627,10.6674,10.6438,10.6533,33286.9081
2009-03-17 15:05:00,22.53,22.66,22.52,22.65,57799.442896935936,10.6533,10.7147,10.6485,10.71,57799.4429
2009-03-17 15:10:00,22.66,22.68,22.63,22.64,52924.791086350975,10.7147,10.7242,10.7005,10.7053,52924.7911
2009-03-17 15:15:00,22.65,22.67,22.6,22.64,65181.05849582173,10.71,10.7195,10.6864,10.7053,65181.0585
2009-03-17 15:20:00,22.63,22.69,22.62,22.65,73119.77715877438,10.7005,10.7289,10.6958,10.71,73119.7772
2009-03-17 15:25:00,22.65,22.67,22.61,22.62,54178.2729805014,10.71,10.7195,10.6911,10.6958,54178.273
2009-03-17 15:30:00,22.62,22.64,22.47,22.55,176601.6713091922,10.6958,10.7053,10.6249,10.6627,176601.6713
2009-03-17 15:35:00,22.55,22.59,22.51,22.57,39832.86908077994,10.6627,10.6816,10.6438,10.6722,39832.8691
2009-03-17 15:40:00,22.57,22.7,22.57,22.66,85236.76880222841,10.6722,10.7336,10.6722,10.7147,85236.7688
2009-03-17 15:45:00,22.66,22.66,22.6,22.62,65738.16155988858,10.7147,10.7147,10.6864,10.6958,65738.1616
2009-03-17 15:50:00,22.62,22.66,22.62,22.63,56963.78830083566,10.6958,10.7147,10.6958,10.7005,56963.7883
2009-03-17 15:55:00,22.63,22.77,22.62,22.76,250696.3788300836,10.7005,10.7667,10.6958,10.762,250696.3788
2009-03-18 09:30:00,22.69,22.85,22.69,22.82,23259.05292479109,10.7289,10.8046,10.7289,10.7904,23259.0529
2009-03-18 09:35:00,22.79,22.93,22.79,22.91,25487.4651810585,10.7762,10.8424,10.7762,10.8329,25487.4652
2009-03-18 09:40:00,22.89,22.93,22.81,22.92,26183.844011142064,10.8235,10.8424,10.7857,10.8377,26183.844
2009-03-18 09:45:00,22.92,22.96,22.86,22.89,51114.20612813371,10.8377,10.8566,10.8093,10.8235,51114.2061
2009-03-18 09:50:00,22.88,22.9,22.79,22.79,81476.32311977717,10.8188,10.8282,10.7762,10.7762,81476.3231
2009-03-18 09:55:00,22.8,22.8,22.7,22.72,23955.43175487465,10.7809,10.7809,10.7336,10.7431,23955.4318
2009-03-18 10:00:00,22.73,22.79,22.72,22.75,20334.26183844012,10.7478,10.7762,10.7431,10.7573,20334.2618
2009-03-18 10:05:00,22.75,22.77,22.66,22.66,20473.537604456826,10.7573,10.7667,10.7147,10.7147,20473.5376
2009-03-18 10:10:00,22.67,22.67,22.62,22.62,15598.885793871868,10.7195,10.7195,10.6958,10.6958,15598.8858
2009-03-18 10:15:00,22.61,22.65,22.61,22.65,55571.03064066853,10.6911,10.71,10.6911,10.71,55571.0306
2009-03-18 10:20:00,22.63,22.67,22.61,22.66,113509.74930362118,10.7005,10.7195,10.6911,10.7147,113509.7493
2009-03-18 10:25:00,22.66,22.72,22.66,22.69,70612.81337047354,10.7147,10.7431,10.7147,10.7289,70612.8134
2009-03-18 10:30:00,22.69,22.7,22.6,22.6,18941.504178272982,10.7289,10.7336,10.6864,10.6864,18941.5042
2009-03-18 10:35:00,22.6,22.65,22.57,22.63,48328.690807799445,10.6864,10.71,10.6722,10.7005,48328.6908
2009-03-18 10:40:00,22.62,22.65,22.6,22.64,32172.70194986073,10.6958,10.71,10.6864,10.7053,32172.7019
2009-03-18 10:45:00,22.64,22.68,22.62,22.67,14484.679665738162,10.7053,10.7242,10.6958,10.7195,14484.6797
2009-03-18 10:50:00,22.66,22.73,22.65,22.72,17966.57381615599,10.7147,10.7478,10.71,10.7431,17966.5738
2009-03-18 10:55:00,22.72,22.81,22.72,22.8,9610.027855153205,10.7431,10.7857,10.7431,10.7809,9610.0279
2009-03-18 11:00:00,22.81,22.83,22.75,22.81,25626.74094707521,10.7857,10.7951,10.7573,10.7857,25626.7409
2009-03-18 11:05:00,22.81,22.83,22.71,22.71,467827.2980501393,10.7857,10.7951,10.7384,10.7384,467827.2981
2009-03-18 11:10:00,22.7,22.76,22.7,22.72,17688.022284122562,10.7336,10.762,10.7336,10.7431,17688.0223
2009-03-18 11:15:00,22.72,22.72,22.59,22.67,38997.21448467967,10.7431,10.7431,10.6816,10.7195,38997.2145
2009-03-18 11:20:00,22.67,22.73,22.67,22.68,27158.774373259053,10.7195,10.7478,10.7195,10.7242,27158.7744
2009-03-18 11:25:00,22.69,22.75,22.67,22.74,18245.125348189416,10.7289,10.7573,10.7195,10.7526,18245.1253
2009-03-18 11:30:00,22.72,22.81,22.72,22.78,11559.888579387189,10.7431,10.7857,10.7431,10.7715,11559.8886
2009-03-18 11:35:00,22.77,22.78,22.72,22.73,17966.57381615599,10.7667,10.7715,10.7431,10.7478,17966.5738
2009-03-18 11:40:00,22.74,22.83,22.74,22.83,20891.364902506964,10.7526,10.7951,10.7526,10.7951,20891.3649
2009-03-18 11:45:00,22.83,22.87,22.81,22.83,26183.844011142064,10.7951,10.814,10.7857,10.7951,26183.844
2009-03-18 11:50:00,22.83,22.93,22.82,22.93,19916.43454038997,10.7951,10.8424,10.7904,10.8424,19916.4345
2009-03-18 11:55:00,22.92,22.93,22.88,22.92,13509.74930362117,10.8377,10.8424,10.8188,10.8377,13509.7493
2009-03-18 12:00:00,22.93,22.98,22.92,22.93,21727.01949860724,10.8424,10.866,10.8377,10.8424,21727.0195
2009-03-18 12:05:00,22.94,22.95,22.89,22.9,31337.04735376045,10.8471,10.8518,10.8235,10.8282,31337.0474
2009-03-18 12:10:00,22.9,22.92,22.84,22.9,47771.58774373259,10.8282,10.8377,10.7998,10.8282,47771.5877
2009-03-18 12:15:00,22.91,22.96,22.9,22.95,22980.501392757666,10.8329,10.8566,10.8282,10.8518,22980.5014
2009-03-18 12:20:00,22.94,22.96,22.9,22.93,19916.43454038997,10.8471,10.8566,10.8282,10.8424,19916.4345
2009-03-18 12:25:00,22.95,22.97,22.9,22.95,16155.98885793872,10.8518,10.8613,10.8282,10.8518,16155.9889
2009-03-18 12:30:00,22.95,22.95,22.89,22.9,11838.440111420614,10.8518,10.8518,10.8235,10.8282,11838.4401
2009-03-18 12:35:00,22.91,22.93,22.87,22.88,18941.504178272982,10.8329,10.8424,10.814,10.8188,18941.5042
2009-03-18 12:40:00,22.88,22.91,22.88,22.91,19777.15877437326,10.8188,10.8329,10.8188,10.8329,19777.1588
2009-03-18 12:45:00,22.9,22.94,22.89,22.89,35515.32033426184,10.8282,10.8471,10.8235,10.8235,35515.3203
2009-03-18 12:50:00,22.89,22.94,22.84,22.93,43314.76323119777,10.8235,10.8471,10.7998,10.8424,43314.7632
2009-03-18 12:55:00,22.94,23.03,22.93,23.0,36768.802228412256,10.8471,10.8897,10.8424,10.8755,36768.8022
2009-03-18 13:00:00,22.99,23.02,22.97,22.97,17548.74651810585,10.8708,10.8849,10.8613,10.8613,17548.7465
2009-03-18 13:05:00,22.98,23.02,22.95,22.96,23259.05292479109,10.866,10.8849,10.8518,10.8566,23259.0529
2009-03-18 13:10:00,22.96,22.96,22.89,22.94,21448.46796657382,10.8566,10.8566,10.8235,10.8471,21448.468
2009-03-18 13:15:00,22.94,22.95,22.86,22.88,28830.08356545961,10.8471,10.8518,10.8093,10.8188,28830.0836
2009-03-18 13:20:00,22.88,22.95,22.88,22.94,17548.74651810585,10.8188,10.8518,10.8188,10.8471,17548.7465
2009-03-18 13:25:00,22.95,22.95,22.89,22.91,15181.058495821728,10.8518,10.8518,10.8235,10.8329,15181.0585
2009-03-18 13:30:00,22.91,22.93,22.87,22.9,20055.710306406687,10.8329,10.8424,10.814,10.8282,20055.7103
2009-03-18 13:35:00,22.9,22.92,22.88,22.91,21727.01949860724,10.8282,10.8377,10.8188,10.8329,21727.0195
2009-03-18 13:40:00,22.9,22.98,22.9,22.98,46657.38161559889,10.8282,10.866,10.8282,10.866,46657.3816
2009-03-18 13:45:00,22.97,22.98,22.92,22.94,26044.56824512535,10.8613,10.866,10.8377,10.8471,26044.5682
2009-03-18 13:50:00,22.94,22.98,22.93,22.95,53203.342618384406,10.8471,10.866,10.8424,10.8518,53203.3426
2009-03-18 13:55:00,22.95,22.95,22.9,22.9,47214.484679665744,10.8518,10.8518,10.8282,10.8282,47214.4847
2009-03-18 14:00:00,22.9,22.93,22.87,22.92,43175.48746518106,10.8282,10.8424,10.814,10.8377,43175.4875
2009-03-18 14:05:00,22.93,22.95,22.88,22.93,51114.20612813371,10.8424,10.8518,10.8188,10.8424,51114.2061
2009-03-18 14:10:00,22.92,22.96,22.88,22.88,30779.944289693594,10.8377,10.8566,10.8188,10.8188,30779.9443
2009-03-18 14:15:00,22.89,23.41,22.88,23.21,117548.74651810584,10.8235,11.0694,10.8188,10.9748,117548.7465
2009-03-18 14:20:00,23.21,23.61,23.16,23.56,101532.03342618384,10.9748,11.1639,10.9511,11.1403,101532.0334
2009-03-18 14:25:00,23.56,23.62,23.38,23.39,118523.67688022285,11.1403,11.1687,11.0552,11.0599,118523.6769
2009-03-18 14:30:00,23.39,23.46,23.2,23.21,85236.76880222841,11.0599,11.093,10.9701,10.9748,85236.7688
2009-03-18 14:35:00,23.21,23.31,23.19,23.27,52367.68802228413,10.9748,11.0221,10.9653,11.0032,52367.688
2009-03-18 14:40:00,23.28,23.31,23.23,23.26,76044.56824512535,11.0079,11.0221,10.9842,10.9984,76044.5682
2009-03-18 14:45:00,23.25,23.38,23.18,23.36,57381.61559888579,10.9937,11.0552,10.9606,11.0457,57381.6156
2009-03-18 14:50:00,23.36,23.41,23.21,23.29,78272.98050139277,11.0457,11.0694,10.9748,11.0126,78272.9805
2009-03-18 14:55:00,23.3,23.36,23.24,23.24,45125.34818941505,11.0173,11.0457,10.989,10.989,45125.3482
2009-03-18 15:00:00,23.23,23.25,23.16,23.17,35097.4930362117,10.9842,10.9937,10.9511,10.9559,35097.493
2009-03-18 15:05:00,23.17,23.26,23.11,23.23,41504.178272980505,10.9559,10.9984,10.9275,10.9842,41504.1783
2009-03-18 15:10:00,23.23,23.31,23.21,23.28,47214.484679665744,10.9842,11.0221,10.9748,11.0079,47214.4847
2009-03-18 15:15:00,23.26,23.31,23.14,23.16,81615.59888579388,10.9984,11.0221,10.9417,10.9511,81615.5989
2009-03-18 15:20:00,23.15,23.15,22.87,22.94,65459.61002785516,10.9464,10.9464,10.814,10.8471,65459.61
2009-03-18 15:25:00,22.95,23.07,22.94,23.03,42618.38440111421,10.8518,10.9086,10.8471,10.8897,42618.3844
2009-03-18 15:30:00,23.03,23.08,22.9,23.0,73398.3286908078,10.8897,10.9133,10.8282,10.8755,73398.3287
2009-03-18 15:35:00,22.99,23.07,22.88,22.94,61977.71587743733,10.8708,10.9086,10.8188,10.8471,61977.7159
2009-03-18 15:40:00,22.93,23.05,22.92,22.98,87465.18105849583,10.8424,10.8991,10.8377,10.866,87465.1811
2009-03-18 15:45:00,22.98,23.08,22.91,23.03,91922.00557103063,10.866,10.9133,10.8329,10.8897,91922.0056
2009-03-18 15:50:00,23.03,23.08,23.03,23.08,92200.55710306409,10.8897,10.9133,10.8897,10.9133,92200.5571
2009-03-18 15:55:00,23.08,23.09,22.99,23.06,148607.24233983288,10.9133,10.918,10.8708,10.9039,148607.2423
2009-03-19 09:30:00,23.01,23.29,23.01,23.08,85236.76880222841,10.8802,11.0126,10.8802,10.9133,85236.7688
2009-03-19 09:35:00,23.08,23.1,23.0,23.08,41225.62674094708,10.9133,10.9228,10.8755,10.9133,41225.6267
2009-03-19 09:40:00,23.09,23.14,23.07,23.11,63231.197771587744,10.918,10.9417,10.9086,10.9275,63231.1978
2009-03-19 09:45:00,23.12,23.13,23.03,23.08,39832.86908077994,10.9322,10.937,10.8897,10.9133,39832.8691
2009-03-19 09:50:00,23.09,23.09,23.02,23.05,51253.48189415042,10.918,10.918,10.8849,10.8991,51253.4819
2009-03-19 09:55:00,23.05,23.06,23.0,23.0,27019.49860724234,10.8991,10.9039,10.8755,10.8755,27019.4986
2009-03-19 10:00:00,23.0,23.01,22.88,22.93,57938.71866295265,10.8755,10.8802,10.8188,10.8424,57938.7187
2009-03-19 10:05:00,22.92,23.03,22.92,23.02,28690.807799442897,10.8377,10.8897,10.8377,10.8849,28690.8078
2009-03-19 10:10:00,23.02,23.16,23.02,23.08,52089.1364902507,10.8849,10.9511,10.8849,10.9133,52089.1365
2009-03-19 10:15:00,23.08,23.08,23.0,23.02,30779.944289693594,10.9133,10.9133,10.8755,10.8849,30779.9443
2009-03-19 10:20:00,23.01,23.01,22.95,23.01,42200.55710306407,10.8802,10.8802,10.8518,10.8802,42200.5571
2009-03-19 10:25:00,23.0,23.0,22.96,22.99,32869.08077994429,10.8755,10.8755,10.8566,10.8708,32869.0808
2009-03-19 10:30:00,22.99,23.03,22.96,23.02,35515.32033426184,10.8708,10.8897,10.8566,10.8849,35515.3203
2009-03-19 10:35:00,23.02,23.04,22.95,23.01,65041.78272980502,10.8849,10.8944,10.8518,10.8802,65041.7827
2009-03-19 10:40:00,23.0,23.05,22.96,22.97,37883.008356545964,10.8755,10.8991,10.8566,10.8613,37883.0084
2009-03-19 10:45:00,22.97,22.97,22.91,22.95,42757.66016713092,10.8613,10.8613,10.8329,10.8518,42757.6602
2009-03-19 10:50:00,22.95,22.95,22.88,22.9,112813.3704735376,10.8518,10.8518,10.8188,10.8282,112813.3705
2009-03-19 10:55:00,22.9,22.94,22.85,22.87,47353.760445682456,10.8282,10.8471,10.8046,10.814,47353.7604
2009-03-19 11:00:00,22.87,22.93,22.86,22.87,27576.601671309192,10.814,10.8424,10.8093,10.814,27576.6017
2009-03-19 11:05:00,22.88,22.91,22.87,22.88,30779.944289693594,10.8188,10.8329,10.814,10.8188,30779.9443
2009-03-19 11:10:00,22.88,22.92,22.87,22.92,46935.93314763231,10.8188,10.8377,10.814,10.8377,46935.9331
2009-03-19 11:15:00,22.92,22.93,22.89,22.89,33983.28690807799,10.8377,10.8424,10.8235,10.8235,33983.2869
2009-03-19 11:20:00,22.9,22.93,22.89,22.9,38161.55988857939,10.8282,10.8424,10.8235,10.8282,38161.5599
2009-03-19 11:25:00,22.9,22.9,22.84,22.87,82033.42618384401,10.8282,10.8282,10.7998,10.814,82033.4262
2009-03-19 11:30:00,22.87,22.87,22.73,22.77,89136.49025069638,10.814,10.814,10.7478,10.7667,89136.4903
2009-03-19 11:35:00,22.77,22.85,22.76,22.81,44846.796657381616,10.7667,10.8046,10.762,10.7857,44846.7967
2009-03-19 11:40:00,22.81,22.83,22.78,22.82,20752.089136490253,10.7857,10.7951,10.7715,10.7904,20752.0891
2009-03-19 11:45:00,22.82,22.84,22.82,22.82,67827.29805013927,10.7904,10.7998,10.7904,10.7904,67827.2981
2009-03-19 11:50:00,22.82,22.83,22.77,22.83,62116.99164345404,10.7904,10.7951,10.7667,10.7951,62116.9916
2009-03-19 11:55:00,22.81,22.88,22.8,22.88,37743.73259052925,10.7857,10.8188,10.7809,10.8188,37743.7326
2009-03-19 12:00:00,22.88,22.89,22.83,22.84,41364.902506963794,10.8188,10.8235,10.7951,10.7998,41364.9025
2009-03-19 12:05:00,22.85,22.85,22.66,22.66,228272.9805013928,10.8046,10.8046,10.7147,10.7147,228272.9805
2009-03-19 12:10:00,22.66,22.71,22.66,22.69,29526.46239554317,10.7147,10.7384,10.7147,10.7289,29526.4624
2009-03-19 12:15:00,22.67,22.67,22.65,22.66,17270.194986072423,10.7195,10.7195,10.71,10.7147,17270.195
2009-03-19 12:20:00,22.67,22.73,22.65,22.71,15598.885793871868,10.7195,10.7478,10.71,10.7384,15598.8858
2009-03-19 12:25:00,22.72,22.72,22.67,22.69,7799.442896935933,10.7431,10.7431,10.7195,10.7289,7799.4429
2009-03-19 12:30:00,22.7,22.75,22.67,22.75,8077.994428969359,10.7336,10.7573,10.7195,10.7573,8077.9944
2009-03-19 12:35:00,22.74,22.76,22.66,22.66,22144.846796657384,10.7526,10.762,10.7147,10.7147,22144.8468
2009-03-19 12:40:00,22.66,22.68,22.65,22.67,10167.130919220055,10.7147,10.7242,10.71,10.7195,10167.1309
2009-03-19 12:45:00,22.66,22.69,22.66,22.67,8077.994428969359,10.7147,10.7289,10.7147,10.7195,8077.9944
2009-03-19 12:50:00,22.67,22.68,22.67,22.67,16852.367688022285,10.7195,10.7242,10.7195,10.7195,16852.3677
2009-03-19 12:55:00,22.68,22.69,22.61,22.61,33426.183844011146,10.7242,10.7289,10.6911,10.6911,33426.1838
2009-03-19 13:00:00,22.6,22.63,22.55,22.57,75069.63788300836,10.6864,10.7005,10.6627,10.6722,75069.6379
2009-03-19 13:05:00,22.57,22.58,22.49,22.5,22841.225626740947,10.6722,10.6769,10.6343,10.6391,22841.2256
2009-03-19 13:10:00,22.5,22.52,22.49,22.52,23816.15598885794,10.6391,10.6485,10.6343,10.6485,23816.156
2009-03-19 13:15:00,22.52,22.57,22.51,22.55,41364.902506963794,10.6485,10.6722,10.6438,10.6627,41364.9025
2009-03-19 13:20:00,22.55,22.57,22.53,22.55,22144.846796657384,10.6627,10.6722,10.6533,10.6627,22144.8468
2009-03-19 13:25:00,22.55,22.58,22.55,22.56,29247.91086350975,10.6627,10.6769,10.6627,10.6674,29247.9109
2009-03-19 13:30:00,22.56,22.6,22.5,22.51,28133.704735376046,10.6674,10.6864,10.6391,10.6438,28133.7047
2009-03-19 13:35:00,22.51,22.55,22.49,22.55,23259.05292479109,10.6438,10.6627,10.6343,10.6627,23259.0529
2009-03-19 13:40:00,22.55,22.59,22.52,22.52,16713.091922005573,10.6627,10.6816,10.6485,10.6485,16713.0919
2009-03-19 13:45:00,22.52,22.62,22.51,22.6,17270.194986072423,10.6485,10.6958,10.6438,10.6864,17270.195
2009-03-19 13:50:00,22.6,22.64,22.58,22.58,20473.537604456826,10.6864,10.7053,10.6769,10.6769,20473.5376
2009-03-19 13:55:00,22.58,22.63,22.56,22.62,45682.45125348189,10.6769,10.7005,10.6674,10.6958,45682.4513
2009-03-19 14:00:00,22.62,22.72,22.62,22.7,25487.4651810585,10.6958,10.7431,10.6958,10.7336,25487.4652
2009-03-19 14:05:00,22.7,22.7,22.62,22.63,23119.777158774374,10.7336,10.7336,10.6958,10.7005,23119.7772
2009-03-19 14:10:00,22.64,22.7,22.64,22.69,26462.395543175488,10.7053,10.7336,10.7053,10.7289,26462.3955
2009-03-19 14:15:00,22.67,22.69,22.62,22.62,28412.25626740948,10.7195,10.7289,10.6958,10.6958,28412.2563
2009-03-19 14:20:00,22.62,22.63,22.56,22.56,32311.97771587744,10.6958,10.7005,10.6674,10.6674,32311.9777
2009-03-19 14:25:00,22.56,22.57,22.54,22.55,16295.264623955432,10.6674,10.6722,10.658,10.6627,16295.2646
2009-03-19 14:30:00,22.55,22.58,22.52,22.58,23119.777158774374,10.6627,10.6769,10.6485,10.6769,23119.7772
2009-03-19 14:35:00,22.59,22.61,22.52,22.57,17548.74651810585,10.6816,10.6911,10.6485,10.6722,17548.7465
2009-03-19 14:40:00,22.57,22.59,22.51,22.52,10863.50974930362,10.6722,10.6816,10.6438,10.6485,10863.5097
2009-03-19 14:45:00,22.52,22.55,22.51,22.52,18802.228412256267,10.6485,10.6627,10.6438,10.6485,18802.2284
2009-03-19 14:50:00,22.53,22.55,22.48,22.49,34958.21727019499,10.6533,10.6627,10.6296,10.6343,34958.2173
2009-03-19 14:55:00,22.5,22.52,22.47,22.5,58217.27019498608,10.6391,10.6485,10.6249,10.6391,58217.2702
2009-03-19 15:00:00,22.5,22.58,22.49,22.57,43871.86629526463,10.6391,10.6769,10.6343,10.6722,43871.8663
2009-03-19 15:05:00,22.56,22.56,22.51,22.52,33983.28690807799,10.6674,10.6674,10.6438,10.6485,33983.2869
2009-03-19 15:10:00,22.52,22.53,22.48,22.51,47353.760445682456,10.6485,10.6533,10.6296,10.6438,47353.7604
2009-03-19 15:15:00,22.52,22.57,22.51,22.55,24930.362116991644,10.6485,10.6722,10.6438,10.6627,24930.3621
2009-03-19 15:20:00,22.55,22.6,22.54,22.57,46378.83008356546,10.6627,10.6864,10.658,10.6722,46378.8301
2009-03-19 15:25:00,22.57,22.6,22.55,22.58,31476.32311977716,10.6722,10.6864,10.6627,10.6769,31476.3231
2009-03-19 15:30:00,22.58,22.71,22.58,22.69,69080.7799442897,10.6769,10.7384,10.6769,10.7289,69080.7799
2009-03-19 15:35:00,22.69,22.69,22.53,22.54,82729.80501392759,10.7289,10.7289,10.6533,10.658,82729.805
2009-03-19 15:40:00,22.53,22.59,22.51,22.57,98885.7938718663,10.6533,10.6816,10.6438,10.6722,98885.7939
2009-03-19 15:45:00,22.57,22.63,22.57,22.62,73398.3286908078,10.6722,10.7005,10.6722,10.6958,73398.3287
2009-03-19 15:50:00,22.62,22.62,22.57,22.59,88440.11142061281,10.6958,10.6958,10.6722,10.6816,88440.1114
2009-03-19 15:55:00,22.58,22.59,22.52,22.58,193175.48746518107,10.6769,10.6816,10.6485,10.6769,193175.4875
2009-03-20 09:30:00,22.7,22.71,22.55,22.68,1171030.6406685235,10.7336,10.7384,10.6627,10.7242,1171030.6407
2009-03-20 09:35:00,22.67,22.96,22.67,22.8,26044.56824512535,10.7195,10.8566,10.7195,10.7809,26044.5682
2009-03-20 09:40:00,22.79,22.92,22.79,22.85,31894.1504178273,10.7762,10.8377,10.7762,10.8046,31894.1504
2009-03-20 09:45:00,22.84,22.93,22.82,22.93,90389.9721448468,10.7998,10.8424,10.7904,10.8424,90389.9721
2009-03-20 09:50:00,22.95,23.03,22.94,22.97,25487.4651810585,10.8518,10.8897,10.8471,10.8613,25487.4652
2009-03-20 09:55:00,22.97,22.98,22.78,22.84,19359.33147632312,10.8613,10.866,10.7715,10.7998,19359.3315
2009-03-20 10:00:00,22.85,22.85,22.78,22.8,18384.401114206128,10.8046,10.8046,10.7715,10.7809,18384.4011
2009-03-20 10:05:00,22.77,22.77,22.64,22.68,15877.437325905294,10.7667,10.7667,10.7053,10.7242,15877.4373
2009-03-20 10:10:00,22.67,22.68,22.66,22.67,12116.99164345404,10.7195,10.7242,10.7147,10.7195,12116.9916
2009-03-20 10:15:00,22.66,22.66,22.56,22.57,15041.782729805014,10.7147,10.7147,10.6674,10.6722,15041.7827
2009-03-20 10:20:00,22.55,22.6,22.55,22.57,15459.610027855157,10.6627,10.6864,10.6627,10.6722,15459.61
2009-03-20 10:25:00,22.59,22.7,22.59,22.7,17827.298050139278,10.6816,10.7336,10.6816,10.7336,17827.2981
2009-03-20 10:30:00,22.7,22.77,22.7,22.75,9749.303621169916,10.7336,10.7667,10.7336,10.7573,9749.3036
2009-03-20 10:35:00,22.75,22.78,22.72,22.77,13509.74930362117,10.7573,10.7715,10.7431,10.7667,13509.7493
2009-03-20 10:40:00,22.77,22.79,22.74,22.75,11002.785515320336,10.7667,10.7762,10.7526,10.7573,11002.7855
2009-03-20 10:45:00,22.75,22.78,22.72,22.75,11559.888579387189,10.7573,10.7715,10.7431,10.7573,11559.8886
2009-03-20 10:50:00,22.76,22.83,22.74,22.83,14484.679665738162,10.762,10.7951,10.7526,10.7951,14484.6797
2009-03-20 10:55:00,22.83,22.84,22.81,22.81,13927.57660167131,10.7951,10.7998,10.7857,10.7857,13927.5766
2009-03-20 11:00:00,22.8,22.83,22.77,22.79,22284.122562674096,10.7809,10.7951,10.7667,10.7762,22284.1226
2009-03-20 11:05:00,22.78,22.78,22.72,22.75,14345.403899721448,10.7715,10.7715,10.7431,10.7573,14345.4039
2009-03-20 11:10:00,22.74,22.75,22.72,22.74,23955.43175487465,10.7526,10.7573,10.7431,10.7526,23955.4318
2009-03-20 11:15:00,22.73,22.8,22.72,22.79,23259.05292479109,10.7478,10.7809,10.7431,10.7762,23259.0529
2009-03-20 11:20:00,22.79,22.82,22.78,22.8,17409.47075208914,10.7762,10.7904,10.7715,10.7809,17409.4708
2009-03-20 11:25:00,22.81,22.83,22.76,22.78,21030.64066852368,10.7857,10.7951,10.762,10.7715,21030.6407
2009-03-20 11:30:00,22.78,22.84,22.76,22.82,30501.392757660167,10.7715,10.7998,10.762,10.7904,30501.3928
2009-03-20 11:35:00,22.82,22.82,22.79,22.8,12534.81894150418,10.7904,10.7904,10.7762,10.7809,12534.8189
2009-03-20 11:40:00,22.8,22.82,22.78,22.79,12116.99164345404,10.7809,10.7904,10.7715,10.7762,12116.9916
2009-03-20 11:45:00,22.79,22.8,22.72,22.72,14902.506963788304,10.7762,10.7809,10.7431,10.7431,14902.507
2009-03-20 11:50:00,22.71,22.78,22.71,22.75,22980.501392757666,10.7384,10.7715,10.7384,10.7573,22980.5014
2009-03-20 11:55:00,22.75,22.77,22.7,22.77,12256.267409470753,10.7573,10.7667,10.7336,10.7667,12256.2674
2009-03-20 12:00:00,22.77,22.77,22.67,22.69,10445.682451253482,10.7667,10.7667,10.7195,10.7289,10445.6825
2009-03-20 12:05:00,22.7,22.72,22.68,22.71,6824.512534818942,10.7336,10.7431,10.7242,10.7384,6824.5125
2009-03-20 12:10:00,22.68,22.72,22.68,22.72,6685.236768802229,10.7242,10.7431,10.7242,10.7431,6685.2368
2009-03-20 12:15:00,22.72,22.77,22.7,22.77,11838.440111420614,10.7431,10.7667,10.7336,10.7667,11838.4401
2009-03-20 12:20:00,22.78,22.78,22.74,22.75,7799.442896935933,10.7715,10.7715,10.7526,10.7573,7799.4429
2009-03-20 12:25:00,22.75,22.76,22.72,22.72,6545.961002785516,10.7573,10.762,10.7431,10.7431,6545.961
2009-03-20 12:30:00,22.72,22.72,22.69,22.69,33147.632311977715,10.7431,10.7431,10.7289,10.7289,33147.6323
2009-03-20 12:35:00,22.68,22.69,22.62,22.62,21030.64066852368,10.7242,10.7289,10.6958,10.6958,21030.6407
2009-03-20 12:40:00,22.63,22.65,22.61,22.64,13788.300835654596,10.7005,10.71,10.6911,10.7053,13788.3008
2009-03-20 12:45:00,22.64,22.64,22.6,22.6,11420.612813370471,10.7053,10.7053,10.6864,10.6864,11420.6128
2009-03-20 12:50:00,22.6,22.6,22.49,22.52,23119.777158774374,10.6864,10.6864,10.6343,10.6485,23119.7772
2009-03-20 12:55:00,22.51,22.51,22.44,22.47,13231.197771587744,10.6438,10.6438,10.6107,10.6249,13231.1978
2009-03-20 13:00:00,22.47,22.49,22.46,22.48,8356.545961002786,10.6249,10.6343,10.6202,10.6296,8356.546
2009-03-20 13:05:00,22.47,22.49,22.45,22.47,8356.545961002786,10.6249,10.6343,10.6154,10.6249,8356.546
2009-03-20 13:10:00,22.47,22.49,22.45,22.49,11699.1643454039,10.6249,10.6343,10.6154,10.6343,11699.1643
2009-03-20 13:15:00,22.5,22.5,22.46,22.47,8913.649025069639,10.6391,10.6391,10.6202,10.6249,8913.649
2009-03-20 13:20:00,22.47,22.48,22.43,22.45,30919.22005571031,10.6249,10.6296,10.606,10.6154,30919.2201
2009-03-20 13:25:00,22.45,22.47,22.4,22.43,29526.46239554317,10.6154,10.6249,10.5918,10.606,29526.4624
2009-03-20 13:30:00,22.42,22.43,22.39,22.4,24651.810584958217,10.6012,10.606,10.5871,10.5918,24651.8106
2009-03-20 13:35:00,22.4,22.4,22.31,22.31,25905.29247910864,10.5918,10.5918,10.5492,10.5492,25905.2925
2009-03-20 13:40:00,22.31,22.34,22.31,22.33,28551.532033426185,10.5492,10.5634,10.5492,10.5587,28551.532
2009-03-20 13:45:00,22.33,22.34,22.3,22.32,78272.98050139277,10.5587,10.5634,10.5445,10.554,78272.9805
2009-03-20 13:50:00,22.32,22.33,22.21,22.21,35515.32033426184,10.554,10.5587,10.5019,10.5019,35515.3203
2009-03-20 13:55:00,22.21,22.24,22.21,22.22,34261.83844011142,10.5019,10.5161,10.5019,10.5067,34261.8384
2009-03-20 14:00:00,22.22,22.26,22.2,22.24,32869.08077994429,10.5067,10.5256,10.4972,10.5161,32869.0808
2009-03-20 14:05:00,22.24,22.24,22.17,22.21,40389.9721448468,10.5161,10.5161,10.483,10.5019,40389.9721
2009-03-20 14:10:00,22.21,22.22,22.2,22.21,30501.392757660167,10.5019,10.5067,10.4972,10.5019,30501.3928
2009-03-20 14:15:00,22.21,22.23,22.21,22.22,22005.57103064067,10.5019,10.5114,10.5019,10.5067,22005.571
2009-03-20 14:20:00,22.22,22.24,22.21,22.22,25766.01671309192,10.5067,10.5161,10.5019,10.5067,25766.0167
2009-03-20 14:25:00,22.22,22.27,22.2,22.25,25905.29247910864,10.5067,10.5303,10.4972,10.5209,25905.2925
2009-03-20 14:30:00,22.25,22.27,22.21,22.21,32729.80501392758,10.5209,10.5303,10.5019,10.5019,32729.805
2009-03-20 14:35:00,22.21,22.21,22.15,22.16,47910.86350974931,10.5019,10.5019,10.4736,10.4783,47910.8635
2009-03-20 14:40:00,22.16,22.17,22.09,22.11,47353.760445682456,10.4783,10.483,10.4452,10.4547,47353.7604
2009-03-20 14:45:00,22.11,22.19,22.1,22.16,35654.596100278555,10.4547,10.4925,10.4499,10.4783,35654.5961
2009-03-20 14:50:00,22.15,22.19,22.15,22.19,32729.80501392758,10.4736,10.4925,10.4736,10.4925,32729.805
2009-03-20 14:55:00,22.19,22.27,22.15,22.24,25766.01671309192,10.4925,10.5303,10.4736,10.5161,25766.0167
2009-03-20 15:00:00,22.25,22.32,22.25,22.29,33286.908077994434,10.5209,10.554,10.5209,10.5398,33286.9081
2009-03-20 15:05:00,22.32,22.32,22.27,22.29,27158.774373259053,10.554,10.554,10.5303,10.5398,27158.7744
2009-03-20 15:10:00,22.31,22.35,22.28,22.28,24930.362116991644,10.5492,10.5681,10.535,10.535,24930.3621
2009-03-20 15:15:00,22.27,22.33,22.27,22.29,24512.534818941505,10.5303,10.5587,10.5303,10.5398,24512.5348
2009-03-20 15:20:00,22.3,22.42,22.29,22.42,41225.62674094708,10.5445,10.6012,10.5398,10.6012,41225.6267
2009-03-20 15:25:00,22.42,22.43,22.36,22.36,35515.32033426184,10.6012,10.606,10.5729,10.5729,35515.3203
2009-03-20 15:30:00,22.37,22.41,22.33,22.39,87465.18105849583,10.5776,10.5965,10.5587,10.5871,87465.1811
2009-03-20 15:35:00,22.38,22.39,22.32,22.33,85097.4930362117,10.5823,10.5871,10.554,10.5587,85097.493
2009-03-20 15:40:00,22.33,22.39,22.29,22.39,96239.55431754875,10.5587,10.5871,10.5398,10.5871,96239.5543
2009-03-20 15:45:00,22.39,22.39,22.34,22.36,51253.48189415042,10.5871,10.5871,10.5634,10.5729,51253.4819
2009-03-20 15:50:00,22.37,22.37,22.3,22.32,86072.4233983287,10.5776,10.5776,10.5445,10.554,86072.4234
2009-03-20 15:55:00,22.33,22.34,22.29,22.29,116573.81615598888,10.5587,10.5634,10.5398,10.5398,116573.8162
2009-03-23 09:30:00,22.62,22.85,22.42,22.57,44707.5208913649,10.6958,10.8046,10.6012,10.6722,44707.5209
2009-03-23 09:35:00,22.58,22.66,22.5,22.65,18523.676880222843,10.6769,10.7147,10.6391,10.71,18523.6769
2009-03-23 09:40:00,22.66,22.72,22.6,22.6,18941.504178272982,10.7147,10.7431,10.6864,10.6864,18941.5042
2009-03-23 09:45:00,22.6,22.6,22.49,22.53,25348.189415041783,10.6864,10.6864,10.6343,10.6533,25348.1894
2009-03-23 09:50:00,22.49,22.52,22.41,22.52,32033.42618384401,10.6343,10.6485,10.5965,10.6485,32033.4262
2009-03-23 09:55:00,22.52,22.53,22.44,22.45,18662.952646239555,10.6485,10.6533,10.6107,10.6154,18662.9526
2009-03-23 10:00:00,22.47,22.62,22.47,22.55,37883.008356545964,10.6249,10.6958,10.6249,10.6627,37883.0084
2009-03-23 10:05:00,22.57,22.62,22.49,22.52,38718.66295264624,10.6722,10.6958,10.6343,10.6485,38718.663
2009-03-23 10:10:00,22.51,22.58,22.42,22.56,155431.75487465182,10.6438,10.6769,10.6012,10.6674,155431.7549
2009-03-23 10:15:00,22.58,22.77,22.57,22.75,49303.621169916434,10.6769,10.7667,10.6722,10.7573,49303.6212
2009-03-23 10:20:00,22.75,22.79,22.74,22.77,34540.38997214485,10.7573,10.7762,10.7526,10.7667,34540.39
2009-03-23 10:25:00,22.77,22.77,22.72,22.74,30779.944289693594,10.7667,10.7667,10.7431,10.7526,30779.9443
2009-03-23 10:30:00,22.75,22.77,22.74,22.75,22841.225626740947,10.7573,10.7667,10.7526,10.7573,22841.2256
2009-03-23 10:35:00,22.74,22.82,22.66,22.69,58077.99442896936,10.7526,10.7904,10.7147,10.7289,58077.9944
2009-03-23 10:40:00,22.7,22.76,22.67,22.75,12952.64623955432,10.7336,10.762,10.7195,10.7573,12952.6462
2009-03-23 10:45:00,22.75,22.76,22.72,22.76,23537.604456824512,10.7573,10.762,10.7431,10.762,23537.6045
2009-03-23 10:50:00,22.77,22.8,22.75,22.78,23676.880222841228,10.7667,10.7809,10.7573,10.7715,23676.8802
2009-03-23 10:55:00,22.8,22.89,22.79,22.88,19498.60724233984,10.7809,10.8235,10.7762,10.8188,19498.6072
2009-03-23 11:00:00,22.86,22.88,22.85,22.87,30083.56545961003,10.8093,10.8188,10.8046,10.814,30083.5655
2009-03-23 11:05:00,22.86,22.9,22.83,22.85,21587.74373259053,10.8093,10.8282,10.7951,10.8046,21587.7437
2009-03-23 11:10:00,22.85,22.89,22.85,22.88,12534.81894150418,10.8046,10.8235,10.8046,10.8188,12534.8189
2009-03-23 11:15:00,22.88,22.9,22.88,22.88,16155.98885793872,10.8188,10.8282,10.8188,10.8188,16155.9889
2009-03-23 11:20:00,22.88,22.91,22.88,22.89,27994.42896935933,10.8188,10.8329,10.8188,10.8235,27994.429
2009-03-23 11:25:00,22.88,22.91,22.88,22.89,25208.91364902507,10.8188,10.8329,10.8188,10.8235,25208.9136
2009-03-23 11:30:00,22.89,22.93,22.89,22.91,14902.506963788304,10.8235,10.8424,10.8235,10.8329,14902.507
2009-03-23 11:35:00,22.91,22.95,22.91,22.93,15181.058495821728,10.8329,10.8518,10.8329,10.8424,15181.0585
2009-03-23 11:40:00,22.95,23.0,22.93,22.98,14066.852367688023,10.8518,10.8755,10.8424,10.866,14066.8524
2009-03-23 11:45:00,22.98,23.01,22.98,23.0,24094.707520891367,10.866,10.8802,10.866,10.8755,24094.7075
2009-03-23 11:50:00,23.0,23.08,22.99,23.06,16295.264623955432,10.8755,10.9133,10.8708,10.9039,16295.2646
2009-03-23 11:55:00,23.06,23.14,23.06,23.11,24791.08635097493,10.9039,10.9417,10.9039,10.9275,24791.0864
2009-03-23 12:00:00,23.11,23.15,23.11,23.12,26044.56824512535,10.9275,10.9464,10.9275,10.9322,26044.5682
2009-03-23 12:05:00,23.11,23.14,23.11,23.13,17270.194986072423,10.9275,10.9417,10.9275,10.937,17270.195
2009-03-23 12:10:00,23.13,23.18,23.12,23.13,23119.777158774374,10.937,10.9606,10.9322,10.937,23119.7772
2009-03-23 12:15:00,23.11,23.13,23.08,23.09,10584.958217270196,10.9275,10.937,10.9133,10.918,10584.9582
2009-03-23 12:20:00,23.09,23.1,23.07,23.1,13091.922005571032,10.918,10.9228,10.9086,10.9228,13091.922
2009-03-23 12:25:00,23.11,23.15,23.1,23.15,13370.473537604455,10.9275,10.9464,10.9228,10.9464,13370.4735
2009-03-23 12:30:00,23.15,23.18,23.11,23.11,14206.128133704737,10.9464,10.9606,10.9275,10.9275,14206.1281
2009-03-23 12:35:00,23.11,23.13,23.09,23.11,8635.097493036212,10.9275,10.937,10.918,10.9275,8635.0975
2009-03-23 12:40:00,23.12,23.13,23.03,23.03,15877.437325905294,10.9322,10.937,10.8897,10.8897,15877.4373
2009-03-23 12:45:00,23.03,23.05,23.02,23.05,13091.922005571032,10.8897,10.8991,10.8849,10.8991,13091.922
2009-03-23 12:50:00,23.05,23.08,23.05,23.05,7799.442896935933,10.8991,10.9133,10.8991,10.8991,7799.4429
2009-03-23 12:55:00,23.05,23.05,22.99,22.99,9470.752089136491,10.8991,10.8991,10.8708,10.8708,9470.7521
2009-03-23 13:00:00,22.99,22.99,22.95,22.98,16713.091922005573,10.8708,10.8708,10.8518,10.866,16713.0919
2009-03-23 13:05:00,22.97,22.98,22.96,22.98,8356.545961002786,10.8613,10.866,10.8566,10.866,8356.546
2009-03-23 13:10:00,22.98,23.08,22.98,23.08,20334.26183844012,10.866,10.9133,10.866,10.9133,20334.2618
2009-03-23 13:15:00,23.08,23.11,23.04,23.05,14763.231197771587,10.9133,10.9275,10.8944,10.8991,14763.2312
2009-03-23 13:20:00,23.03,23.04,23.0,23.01,14763.231197771587,10.8897,10.8944,10.8755,10.8802,14763.2312
2009-03-23 13:25:00,23.01,23.01,22.91,22.94,45543.17548746518,10.8802,10.8802,10.8329,10.8471,45543.1755
2009-03-23 13:30:00,22.93,22.96,22.88,22.91,20612.813370473537,10.8424,10.8566,10.8188,10.8329,20612.8134
2009-03-23 13:35:00,22.92,22.93,22.86,22.91,14066.852367688023,10.8377,10.8424,10.8093,10.8329,14066.8524
2009-03-23 13:40:00,22.9,22.95,22.9,22.91,23537.604456824512,10.8282,10.8518,10.8282,10.8329,23537.6045
2009-03-23 13:45:00,22.91,22.94,22.91,22.93,14066.852367688023,10.8329,10.8471,10.8329,10.8424,14066.8524
2009-03-23 13:50:00,22.93,22.98,22.93,22.97,9749.303621169916,10.8424,10.866,10.8424,10.8613,9749.3036
2009-03-23 13:55:00,22.98,22.98,22.88,22.95,23955.43175487465,10.866,10.866,10.8188,10.8518,23955.4318
2009-03-23 14:00:00,22.95,22.98,22.95,22.97,11838.440111420614,10.8518,10.866,10.8518,10.8613,11838.4401
2009-03-23 14:05:00,22.97,22.99,22.93,22.95,21727.01949860724,10.8613,10.8708,10.8424,10.8518,21727.0195
2009-03-23 14:10:00,22.95,22.95,22.88,22.89,11002.785515320336,10.8518,10.8518,10.8188,10.8235,11002.7855
2009-03-23 14:15:00,22.89,22.9,22.83,22.88,23537.604456824512,10.8235,10.8282,10.7951,10.8188,23537.6045
2009-03-23 14:20:00,22.9,22.93,22.9,22.92,3899.721448467967,10.8282,10.8424,10.8282,10.8377,3899.7214
2009-03-23 14:25:00,22.92,22.97,22.92,22.95,8356.545961002786,10.8377,10.8613,10.8377,10.8518,8356.546
2009-03-23 14:30:00,22.94,23.04,22.94,23.02,17270.194986072423,10.8471,10.8944,10.8471,10.8849,17270.195
2009-03-23 14:35:00,23.03,23.06,23.02,23.03,13927.57660167131,10.8897,10.9039,10.8849,10.8897,13927.5766
2009-03-23 14:40:00,23.03,23.04,22.98,23.03,11977.715877437327,10.8897,10.8944,10.866,10.8897,11977.7159
2009-03-23 14:45:00,23.03,23.16,23.03,23.15,22841.225626740947,10.8897,10.9511,10.8897,10.9464,22841.2256
2009-03-23 14:50:00,23.16,23.29,23.13,23.26,66016.713091922,10.9511,11.0126,10.937,10.9984,66016.7131
2009-03-23 14:55:00,23.26,23.28,23.23,23.26,20752.089136490253,10.9984,11.0079,10.9842,10.9984,20752.0891
2009-03-23 15:00:00,23.27,23.27,23.16,23.19,42618.38440111421,11.0032,11.0032,10.9511,10.9653,42618.3844
2009-03-23 15:05:00,23.21,23.25,23.17,23.2,55988.85793871867,10.9748,10.9937,10.9559,10.9701,55988.8579
2009-03-23 15:10:00,23.2,23.28,23.19,23.28,29526.46239554317,10.9701,11.0079,10.9653,11.0079,29526.4624
2009-03-23 15:15:00,23.28,23.35,23.28,23.33,55013.92757660167,11.0079,11.041,11.0079,11.0315,55013.9276
2009-03-23 15:20:00,23.33,23.35,23.31,23.33,41086.35097493036,11.0315,11.041,11.0221,11.0315,41086.351
2009-03-23 15:25:00,23.33,23.36,23.31,23.34,59749.30362116992,11.0315,11.0457,11.0221,11.0363,59749.3036
2009-03-23 15:30:00,23.35,23.39,23.31,23.32,78969.35933147633,11.041,11.0599,11.0221,11.0268,78969.3593
2009-03-23 15:35:00,23.32,23.41,23.32,23.41,44150.41782729805,11.0268,11.0694,11.0268,11.0694,44150.4178
2009-03-23 15:40:00,23.41,23.46,23.39,23.43,73398.3286908078,11.0694,11.093,11.0599,11.0788,73398.3287
2009-03-23 15:45:00,23.43,23.48,23.39,23.45,71169.9164345404,11.0788,11.1025,11.0599,11.0883,71169.9164
2009-03-23 15:50:00,23.44,23.48,23.42,23.45,131894.1504178273,11.0835,11.1025,11.0741,11.0883,131894.1504
2009-03-23 15:55:00,23.46,23.49,23.42,23.46,136629.52646239556,11.093,11.1072,11.0741,11.093,136629.5265
2009-03-24 09:30:00,23.19,23.58,23.19,23.51,41225.62674094708,10.9653,11.1497,10.9653,11.1166,41225.6267
2009-03-24 09:35:00,23.51,23.62,23.39,23.6,36350.97493036212,11.1166,11.1687,11.0599,11.1592,36350.9749
2009-03-24 09:40:00,23.61,23.61,23.46,23.48,32033.42618384401,11.1639,11.1639,11.093,11.1025,32033.4262
2009-03-24 09:45:00,23.46,23.46,23.22,23.29,44011.14206128134,11.093,11.093,10.9795,11.0126,44011.1421
2009-03-24 09:50:00,23.3,23.41,23.3,23.34,33426.183844011146,11.0173,11.0694,11.0173,11.0363,33426.1838
2009-03-24 09:55:00,23.33,23.43,23.33,23.43,25348.189415041783,11.0315,11.0788,11.0315,11.0788,25348.1894
2009-03-24 10:00:00,23.44,23.51,23.39,23.45,22841.225626740947,11.0835,11.1166,11.0599,11.0883,22841.2256
2009-03-24 10:05:00,23.46,23.46,23.36,23.38,19777.15877437326,11.093,11.093,11.0457,11.0552,19777.1588
2009-03-24 10:10:00,23.38,23.46,23.36,23.41,32172.70194986073,11.0552,11.093,11.0457,11.0694,32172.7019
2009-03-24 10:15:00,23.42,23.43,23.4,23.41,20055.710306406687,11.0741,11.0788,11.0646,11.0694,20055.7103
2009-03-24 10:20:00,23.41,23.41,23.38,23.38,18941.504178272982,11.0694,11.0694,11.0552,11.0552,18941.5042
2009-03-24 10:25:00,23.38,23.39,23.31,23.34,22701.949860724235,11.0552,11.0599,11.0221,11.0363,22701.9499
2009-03-24 10:30:00,23.34,23.44,23.34,23.42,32729.80501392758,11.0363,11.0835,11.0363,11.0741,32729.805
2009-03-24 10:35:00,23.42,23.51,23.41,23.47,75766.01671309193,11.0741,11.1166,11.0694,11.0977,75766.0167
2009-03-24 10:40:00,23.47,23.47,23.34,23.35,87325.90529247912,11.0977,11.0977,11.0363,11.041,87325.9053
2009-03-24 10:45:00,23.36,23.36,23.26,23.26,41225.62674094708,11.0457,11.0457,10.9984,10.9984,41225.6267
2009-03-24 10:50:00,23.27,23.3,23.27,23.28,22144.846796657384,11.0032,11.0173,11.0032,11.0079,22144.8468
2009-03-24 10:55:00,23.28,23.28,23.24,23.26,25069.63788300836,11.0079,11.0079,10.989,10.9984,25069.6379
2009-03-24 11:00:00,23.26,23.28,23.19,23.26,24094.707520891367,10.9984,11.0079,10.9653,10.9984,24094.7075
2009-03-24 11:05:00,23.25,23.26,23.24,23.26,14484.679665738162,10.9937,10.9984,10.989,10.9984,14484.6797
2009-03-24 11:10:00,23.27,23.31,23.26,23.3,11002.785515320336,11.0032,11.0221,10.9984,11.0173,11002.7855
2009-03-24 11:15:00,23.29,23.29,23.23,23.24,21169.91643454039,11.0126,11.0126,10.9842,10.989,21169.9164
2009-03-24 11:20:00,23.24,23.26,23.23,23.25,27994.42896935933,10.989,10.9984,10.9842,10.9937,27994.429
2009-03-24 11:25:00,23.25,23.26,23.23,23.23,33426.183844011146,10.9937,10.9984,10.9842,10.9842,33426.1838
2009-03-24 11:30:00,23.23,23.25,23.2,23.23,51949.86072423399,10.9842,10.9937,10.9701,10.9842,51949.8607
2009-03-24 11:35:00,23.22,23.23,23.2,23.23,39275.766016713096,10.9795,10.9842,10.9701,10.9842,39275.766
2009-03-24 11:40:00,23.23,23.23,23.18,23.2,35793.87186629527,10.9842,10.9842,10.9606,10.9701,35793.8719
2009-03-24 11:45:00,23.2,23.26,23.18,23.24,23398.3286908078,10.9701,10.9984,10.9606,10.989,23398.3287
2009-03-24 11:50:00,23.23,23.26,23.21,23.26,16852.367688022285,10.9842,10.9984,10.9748,10.9984,16852.3677
2009-03-24 11:55:00,23.26,23.26,23.22,23.22,26462.395543175488,10.9984,10.9984,10.9795,10.9795,26462.3955
2009-03-24 12:00:00,23.22,23.26,23.21,23.23,24651.810584958217,10.9795,10.9984,10.9748,10.9842,24651.8106
2009-03-24 12:05:00,23.23,23.32,23.22,23.28,22562.674094707523,10.9842,11.0268,10.9795,11.0079,22562.6741
2009-03-24 12:10:00,23.28,23.36,23.26,23.33,22423.398328690808,11.0079,11.0457,10.9984,11.0315,22423.3983
2009-03-24 12:15:00,23.33,23.39,23.33,23.35,11559.888579387189,11.0315,11.0599,11.0315,11.041,11559.8886
2009-03-24 12:20:00,23.34,23.34,23.28,23.33,33147.632311977715,11.0363,11.0363,11.0079,11.0315,33147.6323
2009-03-24 12:25:00,23.33,23.37,23.33,23.36,19777.15877437326,11.0315,11.0504,11.0315,11.0457,19777.1588
2009-03-24 12:30:00,23.36,23.39,23.31,23.32,14763.231197771587,11.0457,11.0599,11.0221,11.0268,14763.2312
2009-03-24 12:35:00,23.33,23.35,23.27,23.27,93871.86629526464,11.0315,11.041,11.0032,11.0032,93871.8663
2009-03-24 12:40:00,23.26,23.28,23.25,23.28,12674.094707520891,10.9984,11.0079,10.9937,11.0079,12674.0947
2009-03-24 12:45:00,23.28,23.32,23.25,23.32,27715.877437325908,11.0079,11.0268,10.9937,11.0268,27715.8774
2009-03-24 12:50:00,23.33,23.4,23.33,23.39,38579.38718662953,11.0315,11.0646,11.0315,11.0599,38579.3872
2009-03-24 12:55:00,23.39,23.39,23.34,23.36,34679.66573816156,11.0599,11.0599,11.0363,11.0457,34679.6657
2009-03-24 13:00:00,23.36,23.38,23.35,23.36,22980.501392757666,11.0457,11.0552,11.041,11.0457,22980.5014
2009-03-24 13:05:00,23.36,23.39,23.34,23.35,36908.07799442897,11.0457,11.0599,11.0363,11.041,36908.078
2009-03-24 13:10:00,23.36,23.38,23.29,23.36,52089.1364902507,11.0457,11.0552,11.0126,11.0457,52089.1365
2009-03-24 13:15:00,23.36,23.38,23.29,23.35,47214.484679665744,11.0457,11.0552,11.0126,11.041,47214.4847
2009-03-24 13:20:00,23.35,23.4,23.31,23.33,61281.337047353765,11.041,11.0646,11.0221,11.0315,61281.337
2009-03-24 13:25:00,23.33,23.38,23.32,23.33,32451.25348189416,11.0315,11.0552,11.0268,11.0315,32451.2535
2009-03-24 13:30:00,23.33,23.35,23.31,23.32,39554.31754874652,11.0315,11.041,11.0221,11.0268,39554.3175
2009-03-24 13:35:00,23.32,23.33,23.23,23.23,43314.76323119777,11.0268,11.0315,10.9842,10.9842,43314.7632
2009-03-24 13:40:00,23.23,23.26,23.23,23.26,29108.63509749304,10.9842,10.9984,10.9842,10.9984,29108.6351
2009-03-24 13:45:00,23.25,23.29,23.23,23.29,14902.506963788304,10.9937,11.0126,10.9842,11.0126,14902.507
2009-03-24 13:50:00,23.29,23.31,23.25,23.25,37325.90529247911,11.0126,11.0221,10.9937,10.9937,37325.9053
2009-03-24 13:55:00,23.26,23.32,23.26,23.32,45543.17548746518,10.9984,11.0268,10.9984,11.0268,45543.1755
2009-03-24 14:00:00,23.32,23.33,23.28,23.28,25208.91364902507,11.0268,11.0315,11.0079,11.0079,25208.9136
2009-03-24 14:05:00,23.28,23.33,23.27,23.32,27994.42896935933,11.0079,11.0315,11.0032,11.0268,27994.429
2009-03-24 14:10:00,23.33,23.34,23.29,23.31,30222.841225626744,11.0315,11.0363,11.0126,11.0221,30222.8412
2009-03-24 14:15:00,23.31,23.33,23.26,23.32,67130.91922005572,11.0221,11.0315,10.9984,11.0268,67130.9192
2009-03-24 14:20:00,23.33,23.38,23.3,23.36,78272.98050139277,11.0315,11.0552,11.0173,11.0457,78272.9805
2009-03-24 14:25:00,23.35,23.36,23.31,23.33,33426.183844011146,11.041,11.0457,11.0221,11.0315,33426.1838
2009-03-24 14:30:00,23.33,23.35,23.31,23.32,22562.674094707523,11.0315,11.041,11.0221,11.0268,22562.6741
2009-03-24 14:35:00,23.33,23.36,23.31,23.34,16155.98885793872,11.0315,11.0457,11.0221,11.0363,16155.9889
2009-03-24 14:40:00,23.34,23.37,23.33,23.34,10584.958217270196,11.0363,11.0504,11.0315,11.0363,10584.9582
2009-03-24 14:45:00,23.34,23.37,23.32,23.33,16991.643454038996,11.0363,11.0504,11.0268,11.0315,16991.6435
2009-03-24 14:50:00,23.33,23.38,23.33,23.35,31615.598885793872,11.0315,11.0552,11.0315,11.041,31615.5989
2009-03-24 14:55:00,23.36,23.38,23.33,23.38,18941.504178272982,11.0457,11.0552,11.0315,11.0552,18941.5042
2009-03-24 15:00:00,23.39,23.41,23.38,23.39,26880.22284122563,11.0599,11.0694,11.0552,11.0599,26880.2228
2009-03-24 15:05:00,23.39,23.39,23.33,23.36,38161.55988857939,11.0599,11.0599,11.0315,11.0457,38161.5599
2009-03-24 15:10:00,23.36,23.39,23.32,23.33,22980.501392757666,11.0457,11.0599,11.0268,11.0315,22980.5014
2009-03-24 15:15:00,23.33,23.36,23.32,23.33,30501.392757660167,11.0315,11.0457,11.0268,11.0315,30501.3928
2009-03-24 15:20:00,23.33,23.39,23.3,23.31,38161.55988857939,11.0315,11.0599,11.0173,11.0221,38161.5599
2009-03-24 15:25:00,23.31,23.33,23.28,23.31,31754.874651810587,11.0221,11.0315,11.0079,11.0221,31754.8747
2009-03-24 15:30:00,23.32,23.36,23.29,23.31,37604.45682451253,11.0268,11.0457,11.0126,11.0221,37604.4568
2009-03-24 15:35:00,23.31,23.38,23.31,23.35,40111.420612813374,11.0221,11.0552,11.0221,11.041,40111.4206
2009-03-24 15:40:00,23.35,23.36,23.28,23.28,77158.77437325906,11.041,11.0457,11.0079,11.0079,77158.7744
2009-03-24 15:45:00,23.29,23.34,23.28,23.28,43454.03899721448,11.0126,11.0363,11.0079,11.0079,43454.039
2009-03-24 15:50:00,23.28,23.31,23.24,23.25,120752.08913649026,11.0079,11.0221,10.989,10.9937,120752.0891
2009-03-24 15:55:00,23.26,23.28,23.25,23.25,155013.92757660168,10.9984,11.0079,10.9937,10.9937,155013.9276
2009-03-25 09:30:00,23.45,23.45,23.19,23.23,50278.55153203343,11.0883,11.0883,10.9653,10.9842,50278.5515
2009-03-25 09:35:00,23.21,23.28,23.18,23.21,40111.420612813374,10.9748,11.0079,10.9606,10.9748,40111.4206
2009-03-25 09:40:00,23.21,23.34,23.19,23.31,29108.63509749304,10.9748,11.0363,10.9653,11.0221,29108.6351
2009-03-25 09:45:00,23.33,23.33,23.19,23.23,20752.089136490253,11.0315,11.0315,10.9653,10.9842,20752.0891
2009-03-25 09:50:00,23.24,23.29,23.23,23.28,18245.125348189416,10.989,11.0126,10.9842,11.0079,18245.1253
2009-03-25 09:55:00,23.27,23.28,23.21,23.22,67130.91922005572,11.0032,11.0079,10.9748,10.9795,67130.9192
2009-03-25 10:00:00,23.23,23.38,23.23,23.34,62116.99164345404,10.9842,11.0552,10.9842,11.0363,62116.9916
2009-03-25 10:05:00,23.33,23.39,23.3,23.37,25626.74094707521,11.0315,11.0599,11.0173,11.0504,25626.7409
2009-03-25 10:10:00,23.36,23.37,23.29,23.34,43593.3147632312,11.0457,11.0504,11.0126,11.0363,43593.3148
2009-03-25 10:15:00,23.33,23.33,23.31,23.33,12813.370473537603,11.0315,11.0315,11.0221,11.0315,12813.3705
2009-03-25 10:20:00,23.33,23.37,23.3,23.31,29805.013927576605,11.0315,11.0504,11.0173,11.0221,29805.0139
2009-03-25 10:25:00,23.32,23.41,23.31,23.36,20612.813370473537,11.0268,11.0694,11.0221,11.0457,20612.8134
2009-03-25 10:30:00,23.35,23.44,23.32,23.44,20891.364902506964,11.041,11.0835,11.0268,11.0835,20891.3649
2009-03-25 10:35:00,23.43,23.57,23.41,23.52,63370.47353760446,11.0788,11.145,11.0694,11.1214,63370.4735
2009-03-25 10:40:00,23.51,23.51,23.42,23.46,30362.116991643456,11.1166,11.1166,11.0741,11.093,30362.117
2009-03-25 10:45:00,23.45,23.45,23.4,23.44,53899.72144846797,11.0883,11.0883,11.0646,11.0835,53899.7214
2009-03-25 10:50:00,23.46,23.5,23.45,23.49,8913.649025069639,11.093,11.1119,11.0883,11.1072,8913.649
2009-03-25 10:55:00,23.47,23.47,23.41,23.44,16573.816155988858,11.0977,11.0977,11.0694,11.0835,16573.8162
2009-03-25 11:00:00,23.44,23.51,23.44,23.51,12534.81894150418,11.0835,11.1166,11.0835,11.1166,12534.8189
2009-03-25 11:05:00,23.51,23.61,23.47,23.61,44707.5208913649,11.1166,11.1639,11.0977,11.1639,44707.5209
2009-03-25 11:10:00,23.59,23.61,23.5,23.51,7242.339832869081,11.1545,11.1639,11.1119,11.1166,7242.3398
2009-03-25 11:15:00,23.51,23.51,23.42,23.46,16573.816155988858,11.1166,11.1166,11.0741,11.093,16573.8162
2009-03-25 11:20:00,23.46,23.54,23.44,23.53,25626.74094707521,11.093,11.1308,11.0835,11.1261,25626.7409
2009-03-25 11:25:00,23.53,23.59,23.52,23.59,35376.044568245125,11.1261,11.1545,11.1214,11.1545,35376.0446
2009-03-25 11:30:00,23.59,23.69,23.59,23.67,62674.0947075209,11.1545,11.2018,11.1545,11.1923,62674.0947
2009-03-25 11:35:00,23.67,23.67,23.63,23.66,18802.228412256267,11.1923,11.1923,11.1734,11.1876,18802.2284
2009-03-25 11:40:00,23.64,23.66,23.62,23.64,10027.855153203343,11.1781,11.1876,11.1687,11.1781,10027.8552
2009-03-25 11:45:00,23.66,23.67,23.63,23.64,14345.403899721448,11.1876,11.1923,11.1734,11.1781,14345.4039
2009-03-25 11:50:00,23.64,23.67,23.62,23.66,46518.10584958218,11.1781,11.1923,11.1687,11.1876,46518.1058
2009-03-25 11:55:00,23.65,23.66,23.61,23.62,20891.364902506964,11.1828,11.1876,11.1639,11.1687,20891.3649
2009-03-25 12:00:00,23.62,23.69,23.62,23.64,48607.24233983287,11.1687,11.2018,11.1687,11.1781,48607.2423
2009-03-25 12:05:00,23.63,23.68,23.61,23.61,21448.46796657382,11.1734,11.197,11.1639,11.1639,21448.468
2009-03-25 12:10:00,23.59,23.62,23.58,23.59,233983.286908078,11.1545,11.1687,11.1497,11.1545,233983.2869
2009-03-25 12:15:00,23.59,23.59,23.56,23.56,20752.089136490253,11.1545,11.1545,11.1403,11.1403,20752.0891
2009-03-25 12:20:00,23.54,23.57,23.53,23.53,19359.33147632312,11.1308,11.145,11.1261,11.1261,19359.3315
2009-03-25 12:25:00,23.55,23.56,23.54,23.56,12952.64623955432,11.1356,11.1403,11.1308,11.1403,12952.6462
2009-03-25 12:30:00,23.56,23.59,23.54,23.58,10863.50974930362,11.1403,11.1545,11.1308,11.1497,10863.5097
2009-03-25 12:35:00,23.59,23.6,23.52,23.56,12813.370473537603,11.1545,11.1592,11.1214,11.1403,12813.3705
2009-03-25 12:40:00,23.56,23.59,23.56,23.59,17270.194986072423,11.1403,11.1545,11.1403,11.1545,17270.195
2009-03-25 12:45:00,23.58,23.59,23.55,23.56,11559.888579387189,11.1497,11.1545,11.1356,11.1403,11559.8886
2009-03-25 12:50:00,23.55,23.56,23.53,23.56,22144.846796657384,11.1356,11.1403,11.1261,11.1403,22144.8468
2009-03-25 12:55:00,23.56,23.58,23.54,23.56,11002.785515320336,11.1403,11.1497,11.1308,11.1403,11002.7855
2009-03-25 13:00:00,23.56,23.6,23.52,23.56,20752.089136490253,11.1403,11.1592,11.1214,11.1403,20752.0891
2009-03-25 13:05:00,23.56,23.59,23.52,23.56,16434.540389972146,11.1403,11.1545,11.1214,11.1403,16434.5404
2009-03-25 13:10:00,23.56,23.59,23.52,23.52,10306.406685236769,11.1403,11.1545,11.1214,11.1214,10306.4067
2009-03-25 13:15:00,23.51,23.52,23.45,23.47,14206.128133704737,11.1166,11.1214,11.0883,11.0977,14206.1281
2009-03-25 13:20:00,23.46,23.5,23.46,23.49,19080.77994428969,11.093,11.1119,11.093,11.1072,19080.7799
2009-03-25 13:25:00,23.51,23.52,23.46,23.47,37883.008356545964,11.1166,11.1214,11.093,11.0977,37883.0084
2009-03-25 13:30:00,23.47,23.5,23.46,23.49,15320.33426183844,11.0977,11.1119,11.093,11.1072,15320.3343
2009-03-25 13:35:00,23.49,23.52,23.47,23.5,23537.604456824512,11.1072,11.1214,11.0977,11.1119,23537.6045
2009-03-25 13:40:00,23.49,23.52,23.46,23.49,38579.38718662953,11.1072,11.1214,11.093,11.1072,38579.3872
2009-03-25 13:45:00,23.48,23.49,23.47,23.48,7938.718662952647,11.1025,11.1072,11.0977,11.1025,7938.7187
2009-03-25 13:50:00,23.48,23.52,23.46,23.46,43175.48746518106,11.1025,11.1214,11.093,11.093,43175.4875
2009-03-25 13:55:00,23.47,23.5,23.38,23.38,72980.50139275767,11.0977,11.1119,11.0552,11.0552,72980.5014
2009-03-25 14:00:00,23.38,23.38,23.22,23.26,40668.52367688023,11.0552,11.0552,10.9795,10.9984,40668.5237
2009-03-25 14:05:00,23.29,23.3,23.17,23.22,17270.194986072423,11.0126,11.0173,10.9559,10.9795,17270.195
2009-03-25 14:10:00,23.22,23.29,23.21,23.27,22284.122562674096,10.9795,11.0126,10.9748,11.0032,22284.1226
2009-03-25 14:15:00,23.27,23.27,23.23,23.27,12952.64623955432,11.0032,11.0032,10.9842,11.0032,12952.6462
2009-03-25 14:20:00,23.26,23.31,23.26,23.28,11838.440111420614,10.9984,11.0221,10.9984,11.0079,11838.4401
2009-03-25 14:25:00,23.28,23.3,23.23,23.26,19080.77994428969,11.0079,11.0173,10.9842,10.9984,19080.7799
2009-03-25 14:30:00,23.26,23.26,23.18,23.18,18523.676880222843,10.9984,10.9984,10.9606,10.9606,18523.6769
2009-03-25 14:35:00,23.18,23.22,23.17,23.17,22423.398328690808,10.9606,10.9795,10.9559,10.9559,22423.3983
2009-03-25 14:40:00,23.16,23.18,23.07,23.08,19637.883008356548,10.9511,10.9606,10.9086,10.9133,19637.883
2009-03-25 14:45:00,23.08,23.09,23.01,23.08,25626.74094707521,10.9133,10.918,10.8802,10.9133,25626.7409
2009-03-25 14:50:00,23.07,23.08,23.03,23.08,23955.43175487465,10.9086,10.9133,10.8897,10.9133,23955.4318
2009-03-25 14:55:00,23.08,23.13,23.03,23.03,14484.679665738162,10.9133,10.937,10.8897,10.8897,14484.6797
2009-03-25 15:00:00,23.03,23.05,22.98,23.0,31337.04735376045,10.8897,10.8991,10.866,10.8755,31337.0474
2009-03-25 15:05:00,22.99,23.07,22.99,23.03,26880.22284122563,10.8708,10.9086,10.8708,10.8897,26880.2228
2009-03-25 15:10:00,23.02,23.07,23.01,23.05,22284.122562674096,10.8849,10.9086,10.8802,10.8991,22284.1226
2009-03-25 15:15:00,23.05,23.09,23.03,23.08,16434.540389972146,10.8991,10.918,10.8897,10.9133,16434.5404
2009-03-25 15:20:00,23.09,23.13,23.06,23.06,38440.11142061282,10.918,10.937,10.9039,10.9039,38440.1114
2009-03-25 15:25:00,23.07,23.13,23.06,23.1,36072.42339832869,10.9086,10.937,10.9039,10.9228,36072.4234
2009-03-25 15:30:00,23.09,23.13,23.09,23.12,45821.72701949861,10.918,10.937,10.918,10.9322,45821.727
2009-03-25 15:35:00,23.13,23.18,23.12,23.15,24094.707520891367,10.937,10.9606,10.9322,10.9464,24094.7075
2009-03-25 15:40:00,23.15,23.21,23.08,23.2,46518.10584958218,10.9464,10.9748,10.9133,10.9701,46518.1058
2009-03-25 15:45:00,23.2,23.26,23.14,23.14,51949.86072423399,10.9701,10.9984,10.9417,10.9417,51949.8607
2009-03-25 15:50:00,23.16,23.24,23.13,23.22,67409.47075208914,10.9511,10.989,10.937,10.9795,67409.4708
2009-03-25 15:55:00,23.22,23.47,23.22,23.44,136768.80222841227,10.9795,11.0977,10.9795,11.0835,136768.8022
2009-03-26 09:30:00,23.56,23.64,23.41,23.47,20891.364902506964,11.1403,11.1781,11.0694,11.0977,20891.3649
2009-03-26 09:35:00,23.48,23.74,23.46,23.54,21587.74373259053,11.1025,11.2254,11.093,11.1308,21587.7437
2009-03-26 09:40:00,23.54,23.62,23.5,23.53,15738.16155988858,11.1308,11.1687,11.1119,11.1261,15738.1616
2009-03-26 09:45:00,23.53,23.54,23.41,23.42,13370.473537604455,11.1261,11.1308,11.0694,11.0741,13370.4735
2009-03-26 09:50:00,23.43,23.46,23.41,23.44,17270.194986072423,11.0788,11.093,11.0694,11.0835,17270.195
2009-03-26 09:55:00,23.44,23.46,23.37,23.39,14902.506963788304,11.0835,11.093,11.0504,11.0599,14902.507
2009-03-26 10:00:00,23.38,23.39,23.33,23.34,21309.192200557103,11.0552,11.0599,11.0315,11.0363,21309.1922
2009-03-26 10:05:00,23.34,23.41,23.34,23.36,40668.52367688023,11.0363,11.0694,11.0363,11.0457,40668.5237
2009-03-26 10:10:00,23.34,23.35,23.25,23.26,26740.947075208915,11.0363,11.041,10.9937,10.9984,26740.9471
2009-03-26 10:15:00,23.26,23.34,23.26,23.34,28133.704735376046,10.9984,11.0363,10.9984,11.0363,28133.7047
2009-03-26 10:20:00,23.34,23.46,23.34,23.46,29247.91086350975,11.0363,11.093,11.0363,11.093,29247.9109
2009-03-26 10:25:00,23.44,23.48,23.41,23.44,17548.74651810585,11.0835,11.1025,11.0694,11.0835,17548.7465
2009-03-26 10:30:00,23.46,23.55,23.44,23.51,36350.97493036212,11.093,11.1356,11.0835,11.1166,36350.9749
2009-03-26 10:35:00,23.51,23.58,23.51,23.56,20194.9860724234,11.1166,11.1497,11.1166,11.1403,20194.9861
2009-03-26 10:40:00,23.56,23.62,23.51,23.52,67409.47075208914,11.1403,11.1687,11.1166,11.1214,67409.4708
2009-03-26 10:45:00,23.51,23.54,23.39,23.39,33844.01114206128,11.1166,11.1308,11.0599,11.0599,33844.0111
2009-03-26 10:50:00,23.39,23.42,23.36,23.4,27158.774373259053,11.0599,11.0741,11.0457,11.0646,27158.7744
2009-03-26 10:55:00,23.41,23.45,23.38,23.44,18384.401114206128,11.0694,11.0883,11.0552,11.0835,18384.4011
2009-03-26 11:00:00,23.45,23.56,23.44,23.56,18662.952646239555,11.0883,11.1403,11.0835,11.1403,18662.9526
2009-03-26 11:05:00,23.55,23.59,23.52,23.58,21030.64066852368,11.1356,11.1545,11.1214,11.1497,21030.6407
2009-03-26 11:10:00,23.58,23.61,23.56,23.6,27158.774373259053,11.1497,11.1639,11.1403,11.1592,27158.7744
2009-03-26 11:15:00,23.59,23.64,23.58,23.62,24651.810584958217,11.1545,11.1781,11.1497,11.1687,24651.8106
2009-03-26 11:20:00,23.63,23.67,23.61,23.64,54317.54874651811,11.1734,11.1923,11.1639,11.1781,54317.5487
2009-03-26 11:25:00,23.62,23.67,23.56,23.59,110167.13091922006,11.1687,11.1923,11.1403,11.1545,110167.1309
2009-03-26 11:30:00,23.59,23.62,23.56,23.62,13231.197771587744,11.1545,11.1687,11.1403,11.1687,13231.1978
2009-03-26 11:35:00,23.6,23.66,23.58,23.62,16434.540389972146,11.1592,11.1876,11.1497,11.1687,16434.5404
2009-03-26 11:40:00,23.62,23.66,23.57,23.61,13788.300835654596,11.1687,11.1876,11.145,11.1639,13788.3008
2009-03-26 11:45:00,23.61,23.61,23.51,23.52,160724.23398328692,11.1639,11.1639,11.1166,11.1214,160724.234
2009-03-26 11:50:00,23.53,23.55,23.44,23.55,34261.83844011142,11.1261,11.1356,11.0835,11.1356,34261.8384
2009-03-26 11:55:00,23.55,23.57,23.54,23.56,18941.504178272982,11.1356,11.145,11.1308,11.1403,18941.5042
2009-03-26 12:00:00,23.55,23.58,23.54,23.58,13091.922005571032,11.1356,11.1497,11.1308,11.1497,13091.922
2009-03-26 12:05:00,23.58,23.67,23.58,23.62,32311.97771587744,11.1497,11.1923,11.1497,11.1687,32311.9777
2009-03-26 12:10:00,23.63,23.63,23.56,23.58,51810.58495821728,11.1734,11.1734,11.1403,11.1497,51810.585
2009-03-26 12:15:00,23.58,23.64,23.57,23.64,111281.33704735377,11.1497,11.1781,11.145,11.1781,111281.337
2009-03-26 12:20:00,23.65,23.74,23.65,23.74,19359.33147632312,11.1828,11.2254,11.1828,11.2254,19359.3315
2009-03-26 12:25:00,23.73,23.74,23.69,23.72,8635.097493036212,11.2207,11.2254,11.2018,11.2159,8635.0975
2009-03-26 12:30:00,23.71,23.72,23.64,23.64,17270.194986072423,11.2112,11.2159,11.1781,11.1781,17270.195
2009-03-26 12:35:00,23.64,23.7,23.6,23.69,29526.46239554317,11.1781,11.2065,11.1592,11.2018,29526.4624
2009-03-26 12:40:00,23.69,23.69,23.62,23.62,19220.05571030641,11.2018,11.2018,11.1687,11.1687,19220.0557
2009-03-26 12:45:00,23.62,23.64,23.59,23.63,15041.782729805014,11.1687,11.1781,11.1545,11.1734,15041.7827
2009-03-26 12:50:00,23.63,23.64,23.57,23.57,16852.367688022285,11.1734,11.1781,11.145,11.145,16852.3677
2009-03-26 12:55:00,23.58,23.62,23.55,23.59,9888.57938718663,11.1497,11.1687,11.1356,11.1545,9888.5794
2009-03-26 13:00:00,23.61,23.81,23.61,23.75,22701.949860724235,11.1639,11.2585,11.1639,11.2301,22701.9499
2009-03-26 13:05:00,23.76,23.87,23.74,23.84,28272.98050139276,11.2349,11.2869,11.2254,11.2727,28272.9805
2009-03-26 13:10:00,23.83,23.84,23.77,23.77,12256.267409470753,11.268,11.2727,11.2396,11.2396,12256.2674
2009-03-26 13:15:00,23.77,23.8,23.74,23.77,18384.401114206128,11.2396,11.2538,11.2254,11.2396,18384.4011
2009-03-26 13:20:00,23.76,23.92,23.74,23.9,39275.766016713096,11.2349,11.3105,11.2254,11.3011,39275.766
2009-03-26 13:25:00,23.9,23.92,23.83,23.85,25487.4651810585,11.3011,11.3105,11.268,11.2774,25487.4652
2009-03-26 13:30:00,23.87,23.87,23.8,23.8,17827.298050139278,11.2869,11.2869,11.2538,11.2538,17827.2981
2009-03-26 13:35:00,23.8,23.81,23.74,23.77,22423.398328690808,11.2538,11.2585,11.2254,11.2396,22423.3983
2009-03-26 13:40:00,23.77,23.77,23.71,23.73,15041.782729805014,11.2396,11.2396,11.2112,11.2207,15041.7827
2009-03-26 13:45:00,23.73,23.77,23.68,23.69,33704.73537604457,11.2207,11.2396,11.197,11.2018,33704.7354
2009-03-26 13:50:00,23.7,23.84,23.69,23.74,18105.849582172705,11.2065,11.2727,11.2018,11.2254,18105.8496
2009-03-26 13:55:00,23.74,23.78,23.71,23.73,14902.506963788304,11.2254,11.2443,11.2112,11.2207,14902.507
2009-03-26 14:00:00,23.74,23.87,23.73,23.87,21587.74373259053,11.2254,11.2869,11.2207,11.2869,21587.7437
2009-03-26 14:05:00,23.87,23.9,23.81,23.84,14066.852367688023,11.2869,11.3011,11.2585,11.2727,14066.8524
2009-03-26 14:10:00,23.83,23.88,23.8,23.88,18105.849582172705,11.268,11.2916,11.2538,11.2916,18105.8496
2009-03-26 14:15:00,23.85,23.86,23.75,23.79,14763.231197771587,11.2774,11.2821,11.2301,11.249,14763.2312
2009-03-26 14:20:00,23.77,23.84,23.77,23.83,12674.094707520891,11.2396,11.2727,11.2396,11.268,12674.0947
2009-03-26 14:25:00,23.83,23.84,23.72,23.72,30501.392757660167,11.268,11.2727,11.2159,11.2159,30501.3928
2009-03-26 14:30:00,23.72,23.73,23.67,23.7,27298.05013927577,11.2159,11.2207,11.1923,11.2065,27298.0501
2009-03-26 14:35:00,23.7,23.77,23.68,23.74,22005.57103064067,11.2065,11.2396,11.197,11.2254,22005.571
2009-03-26 14:40:00,23.73,23.76,23.69,23.72,22005.57103064067,11.2207,11.2349,11.2018,11.2159,22005.571
2009-03-26 14:45:00,23.72,23.76,23.68,23.69,46935.93314763231,11.2159,11.2349,11.197,11.2018,46935.9331
2009-03-26 14:50:00,23.7,23.72,23.62,23.71,36490.25069637883,11.2065,11.2159,11.1687,11.2112,36490.2507
2009-03-26 14:55:00,23.7,23.77,23.58,23.58,46935.93314763231,11.2065,11.2396,11.1497,11.1497,46935.9331
2009-03-26 15:00:00,23.58,23.72,23.57,23.72,48607.24233983287,11.1497,11.2159,11.145,11.2159,48607.2423
2009-03-26 15:05:00,23.71,23.84,23.68,23.79,76323.11977715878,11.2112,11.2727,11.197,11.249,76323.1198
2009-03-26 15:10:00,23.79,23.84,23.79,23.81,53203.342618384406,11.249,11.2727,11.249,11.2585,53203.3426
2009-03-26 15:15:00,23.82,23.82,23.75,23.81,55153.203342618384,11.2632,11.2632,11.2301,11.2585,55153.2033
2009-03-26 15:20:00,23.81,23.88,23.79,23.86,53342.61838440112,11.2585,11.2916,11.249,11.2821,53342.6184
2009-03-26 15:25:00,23.85,23.92,23.84,23.88,66573.81615598887,11.2774,11.3105,11.2727,11.2916,66573.8162
2009-03-26 15:30:00,23.88,23.92,23.82,23.87,109610.0278551532,11.2916,11.3105,11.2632,11.2869,109610.0279
2009-03-26 15:35:00,23.87,23.9,23.82,23.86,84122.56267409472,11.2869,11.3011,11.2632,11.2821,84122.5627
2009-03-26 15:40:00,23.86,23.97,23.86,23.9,132311.97771587744,11.2821,11.3342,11.2821,11.3011,132311.9777
2009-03-26 15:45:00,23.9,23.97,23.88,23.92,96518.10584958218,11.3011,11.3342,11.2916,11.3105,96518.1058
2009-03-26 15:50:00,23.93,23.96,23.82,23.91,157660.16713091923,11.3152,11.3294,11.2632,11.3058,157660.1671
2009-03-26 15:55:00,23.9,23.95,23.88,23.95,111977.71587743734,11.3011,11.3247,11.2916,11.3247,111977.7159
2009-03-27 09:30:00,23.66,23.74,23.6,23.64,38579.38718662953,11.1876,11.2254,11.1592,11.1781,38579.3872
2009-03-27 09:35:00,23.64,23.66,23.44,23.58,24094.707520891367,11.1781,11.1876,11.0835,11.1497,24094.7075
2009-03-27 09:40:00,23.56,23.59,23.5,23.52,24791.08635097493,11.1403,11.1545,11.1119,11.1214,24791.0864
2009-03-27 09:45:00,23.51,23.53,23.44,23.49,29247.91086350975,11.1166,11.1261,11.0835,11.1072,29247.9109
2009-03-27 09:50:00,23.5,23.56,23.47,23.52,24512.534818941505,11.1119,11.1403,11.0977,11.1214,24512.5348
2009-03-27 09:55:00,23.54,23.57,23.46,23.51,29526.46239554317,11.1308,11.145,11.093,11.1166,29526.4624
2009-03-27 10:00:00,23.51,23.53,23.47,23.49,20194.9860724234,11.1166,11.1261,11.0977,11.1072,20194.9861
2009-03-27 10:05:00,23.49,23.51,23.43,23.43,27994.42896935933,11.1072,11.1166,11.0788,11.0788,27994.429
2009-03-27 10:10:00,23.43,23.48,23.4,23.48,16713.091922005573,11.0788,11.1025,11.0646,11.1025,16713.0919
2009-03-27 10:15:00,23.48,23.49,23.41,23.41,221309.19220055715,11.1025,11.1072,11.0694,11.0694,221309.1922
2009-03-27 10:20:00,23.41,23.56,23.41,23.56,18105.849582172705,11.0694,11.1403,11.0694,11.1403,18105.8496
2009-03-27 10:25:00,23.56,23.57,23.49,23.51,20334.26183844012,11.1403,11.145,11.1072,11.1166,20334.2618
2009-03-27 10:30:00,23.51,23.6,23.51,23.6,24512.534818941505,11.1166,11.1592,11.1166,11.1592,24512.5348
2009-03-27 10:35:00,23.59,23.71,23.59,23.69,32869.08077994429,11.1545,11.2112,11.1545,11.2018,32869.0808
2009-03-27 10:40:00,23.69,23.74,23.66,23.66,43454.03899721448,11.2018,11.2254,11.1876,11.1876,43454.039
2009-03-27 10:45:00,23.67,23.68,23.6,23.62,78412.25626740948,11.1923,11.197,11.1592,11.1687,78412.2563
2009-03-27 10:50:00,23.6,23.63,23.56,23.58,34122.56267409471,11.1592,11.1734,11.1403,11.1497,34122.5627
2009-03-27 10:55:00,23.59,23.59,23.48,23.5,37465.18105849582,11.1545,11.1545,11.1025,11.1119,37465.1811
2009-03-27 11:00:00,23.51,23.56,23.48,23.53,30919.22005571031,11.1166,11.1403,11.1025,11.1261,30919.2201
2009-03-27 11:05:00,23.53,23.56,23.49,23.5,63927.57660167131,11.1261,11.1403,11.1072,11.1119,63927.5766
2009-03-27 11:10:00,23.5,23.54,23.49,23.52,33426.183844011146,11.1119,11.1308,11.1072,11.1214,33426.1838
2009-03-27 11:15:00,23.53,23.53,23.51,23.51,56545.96100278552,11.1261,11.1261,11.1166,11.1166,56545.961
2009-03-27 11:20:00,23.51,23.52,23.41,23.47,59192.20055710307,11.1166,11.1214,11.0694,11.0977,59192.2006
2009-03-27 11:25:00,23.47,23.49,23.42,23.46,29665.73816155989,11.0977,11.1072,11.0741,11.093,29665.7382
2009-03-27 11:30:00,23.46,23.47,23.44,23.47,9331.476323119778,11.093,11.0977,11.0835,11.0977,9331.4763
2009-03-27 11:35:00,23.48,23.5,23.44,23.44,6685.236768802229,11.1025,11.1119,11.0835,11.0835,6685.2368
2009-03-27 11:40:00,23.44,23.54,23.44,23.52,22562.674094707523,11.0835,11.1308,11.0835,11.1214,22562.6741
2009-03-27 11:45:00,23.52,23.56,23.51,23.55,14345.403899721448,11.1214,11.1403,11.1166,11.1356,14345.4039
2009-03-27 11:50:00,23.56,23.56,23.55,23.56,16434.540389972146,11.1403,11.1403,11.1356,11.1403,16434.5404
2009-03-27 11:55:00,23.56,23.56,23.54,23.55,22005.57103064067,11.1403,11.1403,11.1308,11.1356,22005.571
2009-03-27 12:00:00,23.55,23.6,23.55,23.59,12395.543175487466,11.1356,11.1592,11.1356,11.1545,12395.5432
2009-03-27 12:05:00,23.59,23.62,23.56,23.62,18384.401114206128,11.1545,11.1687,11.1403,11.1687,18384.4011
2009-03-27 12:10:00,23.62,23.62,23.55,23.55,17409.47075208914,11.1687,11.1687,11.1356,11.1356,17409.4708
2009-03-27 12:15:00,23.55,23.56,23.55,23.55,19080.77994428969,11.1356,11.1403,11.1356,11.1356,19080.7799
2009-03-27 12:20:00,23.55,23.56,23.54,23.55,18105.849582172705,11.1356,11.1403,11.1308,11.1356,18105.8496
2009-03-27 12:25:00,23.56,23.57,23.55,23.57,15181.058495821728,11.1403,11.145,11.1356,11.145,15181.0585
2009-03-27 12:30:00,23.56,23.59,23.56,23.59,24791.08635097493,11.1403,11.1545,11.1403,11.1545,24791.0864
2009-03-27 12:35:00,23.58,23.6,23.55,23.56,24791.08635097493,11.1497,11.1592,11.1356,11.1403,24791.0864
2009-03-27 12:40:00,23.56,23.62,23.56,23.62,29108.63509749304,11.1403,11.1687,11.1403,11.1687,29108.6351
2009-03-27 12:45:00,23.62,23.66,23.62,23.62,16713.091922005573,11.1687,11.1876,11.1687,11.1687,16713.0919
2009-03-27 12:50:00,23.62,23.64,23.54,23.54,41643.45403899722,11.1687,11.1781,11.1308,11.1308,41643.454
2009-03-27 12:55:00,23.54,23.54,23.51,23.53,25069.63788300836,11.1308,11.1308,11.1166,11.1261,25069.6379
2009-03-27 13:00:00,23.53,23.53,23.51,23.53,13927.57660167131,11.1261,11.1261,11.1166,11.1261,13927.5766
2009-03-27 13:05:00,23.52,23.54,23.51,23.53,22701.949860724235,11.1214,11.1308,11.1166,11.1261,22701.9499
2009-03-27 13:10:00,23.53,23.55,23.51,23.54,32869.08077994429,11.1261,11.1356,11.1166,11.1308,32869.0808
2009-03-27 13:15:00,23.53,23.56,23.52,23.54,10027.855153203343,11.1261,11.1403,11.1214,11.1308,10027.8552
2009-03-27 13:20:00,23.55,23.56,23.54,23.56,11699.1643454039,11.1356,11.1403,11.1308,11.1403,11699.1643
2009-03-27 13:25:00,23.56,23.58,23.54,23.54,11838.440111420614,11.1403,11.1497,11.1308,11.1308,11838.4401
2009-03-27 13:30:00,23.54,23.59,23.51,23.56,90111.42061281338,11.1308,11.1545,11.1166,11.1403,90111.4206
2009-03-27 13:35:00,23.55,23.56,23.48,23.49,24373.2590529248,11.1356,11.1403,11.1025,11.1072,24373.2591
2009-03-27 13:40:00,23.49,23.5,23.4,23.46,38857.93871866296,11.1072,11.1119,11.0646,11.093,38857.9387
2009-03-27 13:45:00,23.46,23.47,23.37,23.45,83286.90807799443,11.093,11.0977,11.0504,11.0883,83286.9081
2009-03-27 13:50:00,23.45,23.45,23.37,23.39,21309.192200557103,11.0883,11.0883,11.0504,11.0599,21309.1922
2009-03-27 13:55:00,23.39,23.48,23.39,23.48,13091.922005571032,11.0599,11.1025,11.0599,11.1025,13091.922
2009-03-27 14:00:00,23.47,23.48,23.41,23.46,17688.022284122562,11.0977,11.1025,11.0694,11.093,17688.0223
2009-03-27 14:05:00,23.49,23.52,23.45,23.46,28551.532033426185,11.1072,11.1214,11.0883,11.093,28551.532
2009-03-27 14:10:00,23.45,23.49,23.41,23.41,91364.9025069638,11.0883,11.1072,11.0694,11.0694,91364.9025
2009-03-27 14:15:00,23.41,23.44,23.39,23.41,55013.92757660167,11.0694,11.0835,11.0599,11.0694,55013.9276
2009-03-27 14:20:00,23.42,23.49,23.41,23.43,120612.81337047354,11.0741,11.1072,11.0694,11.0788,120612.8134
2009-03-27 14:25:00,23.44,23.44,23.4,23.41,65041.78272980502,11.0835,11.0835,11.0646,11.0694,65041.7827
2009-03-27 14:30:00,23.4,23.41,23.37,23.41,22841.225626740947,11.0646,11.0694,11.0504,11.0694,22841.2256
2009-03-27 14:35:00,23.41,23.44,23.37,23.39,44428.96935933148,11.0694,11.0835,11.0504,11.0599,44428.9694
2009-03-27 14:40:00,23.39,23.42,23.33,23.35,41922.00557103064,11.0599,11.0741,11.0315,11.041,41922.0056
2009-03-27 14:45:00,23.35,23.35,23.26,23.32,65738.16155988858,11.041,11.041,10.9984,11.0268,65738.1616
2009-03-27 14:50:00,23.32,23.36,23.28,23.34,52228.41225626741,11.0268,11.0457,11.0079,11.0363,52228.4123
2009-03-27 14:55:00,23.36,23.42,23.31,23.39,60863.50974930362,11.0457,11.0741,11.0221,11.0599,60863.5097
2009-03-27 15:00:00,23.39,23.5,23.39,23.43,130640.66852367688,11.0599,11.1119,11.0599,11.0788,130640.6685
2009-03-27 15:05:00,23.42,23.42,23.37,23.39,27576.601671309192,11.0741,11.0741,11.0504,11.0599,27576.6017
2009-03-27 15:10:00,23.38,23.42,23.33,23.36,43732.59052924792,11.0552,11.0741,11.0315,11.0457,43732.5905
2009-03-27 15:15:00,23.36,23.4,23.35,23.4,33844.01114206128,11.0457,11.0646,11.041,11.0646,33844.0111
2009-03-27 15:20:00,23.39,23.4,23.33,23.33,54735.37604456825,11.0599,11.0646,11.0315,11.0315,54735.376
2009-03-27 15:25:00,23.35,23.36,23.27,23.31,76462.39554317549,11.041,11.0457,11.0032,11.0221,76462.3955
2009-03-27 15:30:00,23.3,23.39,23.28,23.31,61977.71587743733,11.0173,11.0599,11.0079,11.0221,61977.7159
2009-03-27 15:35:00,23.3,23.33,23.24,23.24,63370.47353760446,11.0173,11.0315,10.989,10.989,63370.4735
2009-03-27 15:40:00,23.25,23.33,23.23,23.29,93871.86629526464,10.9937,11.0315,10.9842,11.0126,93871.8663
2009-03-27 15:45:00,23.29,23.33,23.26,23.27,177298.0501392758,11.0126,11.0315,10.9984,11.0032,177298.0501
2009-03-27 15:50:00,23.28,23.31,23.26,23.26,89275.7660167131,11.0079,11.0221,10.9984,10.9984,89275.766
2009-03-27 15:55:00,23.26,23.28,23.22,23.27,268245.12534818944,10.9984,11.0079,10.9795,11.0032,268245.1253
2009-03-30 09:30:00,22.75,22.87,22.74,22.8,82869.0807799443,10.8052,10.8622,10.8005,10.829,82869.0808
2009-03-30 09:35:00,22.83,22.94,22.75,22.84,71309.19220055711,10.8432,10.8955,10.8052,10.848,71309.1922
2009-03-30 09:40:00,22.84,22.88,22.7,22.72,44707.5208913649,10.848,10.867,10.7815,10.791,44707.5209
2009-03-30 09:45:00,22.73,22.74,22.64,22.7,38857.93871866296,10.7957,10.8005,10.753,10.7815,38857.9387
2009-03-30 09:50:00,22.71,22.75,22.65,22.75,34261.83844011142,10.7862,10.8052,10.7577,10.8052,34261.8384
2009-03-30 09:55:00,22.75,22.79,22.74,22.75,16713.091922005573,10.8052,10.8242,10.8005,10.8052,16713.0919
2009-03-30 10:00:00,22.75,22.77,22.72,22.73,22562.674094707523,10.8052,10.8147,10.791,10.7957,22562.6741
2009-03-30 10:05:00,22.72,22.74,22.69,22.7,23537.604456824512,10.791,10.8005,10.7767,10.7815,23537.6045
2009-03-30 10:10:00,22.71,22.74,22.7,22.71,26740.947075208915,10.7862,10.8005,10.7815,10.7862,26740.9471
2009-03-30 10:15:00,22.7,22.72,22.67,22.7,49164.34540389972,10.7815,10.791,10.7672,10.7815,49164.3454
2009-03-30 10:20:00,22.7,22.7,22.64,22.65,27994.42896935933,10.7815,10.7815,10.753,10.7577,27994.429
2009-03-30 10:25:00,22.65,22.69,22.62,22.62,75626.74094707522,10.7577,10.7767,10.7435,10.7435,75626.7409
2009-03-30 10:30:00,22.63,22.64,22.47,22.5,52367.68802228413,10.7482,10.753,10.6722,10.6865,52367.688
2009-03-30 10:35:00,22.49,22.5,22.44,22.45,28551.532033426185,10.6817,10.6865,10.658,10.6627,28551.532
2009-03-30 10:40:00,22.45,22.49,22.44,22.46,19916.43454038997,10.6627,10.6817,10.658,10.6675,19916.4345
2009-03-30 10:45:00,22.47,22.51,22.43,22.51,22841.225626740947,10.6722,10.6912,10.6532,10.6912,22841.2256
2009-03-30 10:50:00,22.52,22.56,22.51,22.55,19359.33147632312,10.696,10.715,10.6912,10.7102,19359.3315
2009-03-30 10:55:00,22.55,22.57,22.52,22.52,39693.59331476323,10.7102,10.7197,10.696,10.696,39693.5933
2009-03-30 11:00:00,22.51,22.52,22.5,22.51,25348.189415041783,10.6912,10.696,10.6865,10.6912,25348.1894
2009-03-30 11:05:00,22.5,22.51,22.44,22.45,27715.877437325908,10.6865,10.6912,10.658,10.6627,27715.8774
2009-03-30 11:10:00,22.44,22.57,22.44,22.49,49582.172701949865,10.658,10.7197,10.658,10.6817,49582.1727
2009-03-30 11:15:00,22.49,22.55,22.49,22.55,27994.42896935933,10.6817,10.7102,10.6817,10.7102,27994.429
2009-03-30 11:20:00,22.55,22.56,22.52,22.52,41922.00557103064,10.7102,10.715,10.696,10.696,41922.0056
2009-03-30 11:25:00,22.52,22.53,22.46,22.46,24373.2590529248,10.696,10.7007,10.6675,10.6675,24373.2591
2009-03-30 11:30:00,22.47,22.47,22.42,22.43,35654.596100278555,10.6722,10.6722,10.6485,10.6532,35654.5961
2009-03-30 11:35:00,22.42,22.48,22.42,22.48,18802.228412256267,10.6485,10.677,10.6485,10.677,18802.2284
2009-03-30 11:40:00,22.47,22.51,22.44,22.49,28272.98050139276,10.6722,10.6912,10.658,10.6817,28272.9805
2009-03-30 11:45:00,22.48,22.57,22.48,22.57,22701.949860724235,10.677,10.7197,10.677,10.7197,22701.9499
2009-03-30 11:50:00,22.57,22.59,22.56,22.59,31476.32311977716,10.7197,10.7292,10.715,10.7292,31476.3231
2009-03-30 11:55:00,22.58,22.62,22.57,22.62,17966.57381615599,10.7245,10.7435,10.7197,10.7435,17966.5738
2009-03-30 12:00:00,22.62,22.66,22.62,22.64,27994.42896935933,10.7435,10.7625,10.7435,10.753,27994.429
2009-03-30 12:05:00,22.63,22.66,22.61,22.64,35376.044568245125,10.7482,10.7625,10.7387,10.753,35376.0446
2009-03-30 12:10:00,22.64,22.66,22.62,22.63,42896.93593314764,10.753,10.7625,10.7435,10.7482,42896.9359
2009-03-30 12:15:00,22.64,22.66,22.62,22.66,38579.38718662953,10.753,10.7625,10.7435,10.7625,38579.3872
2009-03-30 12:20:00,22.66,22.66,22.64,22.65,17966.57381615599,10.7625,10.7625,10.753,10.7577,17966.5738
2009-03-30 12:25:00,22.65,22.65,22.62,22.62,18941.504178272982,10.7577,10.7577,10.7435,10.7435,18941.5042
2009-03-30 12:30:00,22.62,22.65,22.61,22.65,24651.810584958217,10.7435,10.7577,10.7387,10.7577,24651.8106
2009-03-30 12:35:00,22.65,22.67,22.62,22.65,15459.610027855157,10.7577,10.7672,10.7435,10.7577,15459.61
2009-03-30 12:40:00,22.63,22.65,22.63,22.64,11281.337047353762,10.7482,10.7577,10.7482,10.753,11281.337
2009-03-30 12:45:00,22.63,22.66,22.62,22.63,7799.442896935933,10.7482,10.7625,10.7435,10.7482,7799.4429
2009-03-30 12:50:00,22.62,22.64,22.62,22.63,11142.061281337048,10.7435,10.753,10.7435,10.7482,11142.0613
2009-03-30 12:55:00,22.63,22.63,22.6,22.61,21169.91643454039,10.7482,10.7482,10.734,10.7387,21169.9164
2009-03-30 13:00:00,22.61,22.65,22.61,22.64,12813.370473537603,10.7387,10.7577,10.7387,10.753,12813.3705
2009-03-30 13:05:00,22.64,22.64,22.6,22.6,33844.01114206128,10.753,10.753,10.734,10.734,33844.0111
2009-03-30 13:10:00,22.6,22.6,22.57,22.58,11977.715877437327,10.734,10.734,10.7197,10.7245,11977.7159
2009-03-30 13:15:00,22.59,22.6,22.55,22.55,36629.526462395545,10.7292,10.734,10.7102,10.7102,36629.5265
2009-03-30 13:20:00,22.55,22.57,22.54,22.55,17966.57381615599,10.7102,10.7197,10.7055,10.7102,17966.5738
2009-03-30 13:25:00,22.55,22.57,22.55,22.55,30083.56545961003,10.7102,10.7197,10.7102,10.7102,30083.5655
2009-03-30 13:30:00,22.55,22.57,22.55,22.55,32033.42618384401,10.7102,10.7197,10.7102,10.7102,32033.4262
2009-03-30 13:35:00,22.55,22.55,22.46,22.48,20194.9860724234,10.7102,10.7102,10.6675,10.677,20194.9861
2009-03-30 13:40:00,22.48,22.52,22.48,22.52,18245.125348189416,10.677,10.696,10.677,10.696,18245.1253
2009-03-30 13:45:00,22.52,22.53,22.44,22.48,36350.97493036212,10.696,10.7007,10.658,10.677,36350.9749
2009-03-30 13:50:00,22.49,22.5,22.47,22.49,13091.922005571032,10.6817,10.6865,10.6722,10.6817,13091.922
2009-03-30 13:55:00,22.49,22.49,22.44,22.45,14902.506963788304,10.6817,10.6817,10.658,10.6627,14902.507
2009-03-30 14:00:00,22.44,22.46,22.43,22.44,25487.4651810585,10.658,10.6675,10.6532,10.658,25487.4652
2009-03-30 14:05:00,22.44,22.47,22.43,22.44,21587.74373259053,10.658,10.6722,10.6532,10.658,21587.7437
2009-03-30 14:10:00,22.44,22.5,22.43,22.48,30501.392757660167,10.658,10.6865,10.6532,10.677,30501.3928
2009-03-30 14:15:00,22.49,22.51,22.47,22.49,18523.676880222843,10.6817,10.6912,10.6722,10.6817,18523.6769
2009-03-30 14:20:00,22.48,22.52,22.47,22.51,19220.05571030641,10.677,10.696,10.6722,10.6912,19220.0557
2009-03-30 14:25:00,22.5,22.51,22.43,22.44,21169.91643454039,10.6865,10.6912,10.6532,10.658,21169.9164
2009-03-30 14:30:00,22.44,22.46,22.42,22.45,48050.13927576602,10.658,10.6675,10.6485,10.6627,48050.1393
2009-03-30 14:35:00,22.44,22.46,22.4,22.41,34679.66573816156,10.658,10.6675,10.639,10.6437,34679.6657
2009-03-30 14:40:00,22.41,22.42,22.33,22.33,43036.21169916435,10.6437,10.6485,10.6057,10.6057,43036.2117
2009-03-30 14:45:00,22.34,22.38,22.33,22.35,27855.15320334262,10.6105,10.6295,10.6057,10.6152,27855.1532
2009-03-30 14:50:00,22.36,22.39,22.33,22.37,44707.5208913649,10.62,10.6342,10.6057,10.6247,44707.5209
2009-03-30 14:55:00,22.38,22.38,22.3,22.3,50696.378830083566,10.6295,10.6295,10.5915,10.5915,50696.3788
2009-03-30 15:00:00,22.31,22.37,22.3,22.36,49025.06963788301,10.5962,10.6247,10.5915,10.62,49025.0696
2009-03-30 15:05:00,22.34,22.44,22.33,22.44,62256.26740947076,10.6105,10.658,10.6057,10.658,62256.2674
2009-03-30 15:10:00,22.44,22.52,22.43,22.52,46796.6573816156,10.658,10.696,10.6532,10.696,46796.6574
2009-03-30 15:15:00,22.52,22.57,22.51,22.51,57660.16713091922,10.696,10.7197,10.6912,10.6912,57660.1671
2009-03-30 15:20:00,22.5,22.54,22.49,22.5,89554.31754874652,10.6865,10.7055,10.6817,10.6865,89554.3175
2009-03-30 15:25:00,22.5,22.53,22.42,22.46,121169.9164345404,10.6865,10.7007,10.6485,10.6675,121169.9164
2009-03-30 15:30:00,22.47,22.51,22.46,22.48,149442.89693593315,10.6722,10.6912,10.6675,10.677,149442.8969
2009-03-30 15:35:00,22.49,22.58,22.46,22.52,84958.21727019499,10.6817,10.7245,10.6675,10.696,84958.2173
2009-03-30 15:40:00,22.52,22.53,22.48,22.52,113788.3008356546,10.696,10.7007,10.677,10.696,113788.3008
2009-03-30 15:45:00,22.52,22.56,22.49,22.51,67130.91922005572,10.696,10.715,10.6817,10.6912,67130.9192
2009-03-30 15:50:00,22.51,22.56,22.5,22.52,140807.79944289694,10.6912,10.715,10.6865,10.696,140807.7994
2009-03-30 15:55:00,22.52,22.62,22.52,22.57,322423.39832869085,10.696,10.7435,10.696,10.7197,322423.3983
2009-03-31 09:30:00,22.57,22.86,22.44,22.46,46100.27855153204,10.7197,10.8575,10.658,10.6675,46100.2786
2009-03-31 09:35:00,22.46,22.58,22.43,22.54,71448.46796657382,10.6675,10.7245,10.6532,10.7055,71448.468
2009-03-31 09:40:00,22.54,22.54,22.44,22.49,90389.9721448468,10.7055,10.7055,10.658,10.6817,90389.9721
2009-03-31 09:45:00,22.48,22.58,22.48,22.58,41225.62674094708,10.677,10.7245,10.677,10.7245,41225.6267
2009-03-31 09:50:00,22.57,22.59,22.53,22.55,47214.484679665744,10.7197,10.7292,10.7007,10.7102,47214.4847
2009-03-31 09:55:00,22.55,22.7,22.55,22.7,35097.4930362117,10.7102,10.7815,10.7102,10.7815,35097.493
2009-03-31 10:00:00,22.68,22.68,22.55,22.65,57799.442896935936,10.772,10.772,10.7102,10.7577,57799.4429
2009-03-31 10:05:00,22.66,22.71,22.62,22.67,41225.62674094708,10.7625,10.7862,10.7435,10.7672,41225.6267
2009-03-31 10:10:00,22.67,22.68,22.58,22.59,56406.6852367688,10.7672,10.772,10.7245,10.7292,56406.6852
2009-03-31 10:15:00,22.58,22.6,22.52,22.59,41922.00557103064,10.7245,10.734,10.696,10.7292,41922.0056
2009-03-31 10:20:00,22.58,22.63,22.55,22.6,45682.45125348189,10.7245,10.7482,10.7102,10.734,45682.4513
2009-03-31 10:25:00,22.6,22.64,22.55,22.62,72562.67409470753,10.734,10.753,10.7102,10.7435,72562.6741
2009-03-31 10:30:00,22.62,22.65,22.6,22.63,99582.17270194986,10.7435,10.7577,10.734,10.7482,99582.1727
2009-03-31 10:35:00,22.63,22.7,22.63,22.67,41922.00557103064,10.7482,10.7815,10.7482,10.7672,41922.0056
2009-03-31 10:40:00,22.67,22.68,22.61,22.62,44707.5208913649,10.7672,10.772,10.7387,10.7435,44707.5209
2009-03-31 10:45:00,22.62,22.68,22.61,22.62,89554.31754874652,10.7435,10.772,10.7387,10.7435,89554.3175
2009-03-31 10:50:00,22.62,22.65,22.57,22.57,23955.43175487465,10.7435,10.7577,10.7197,10.7197,23955.4318
2009-03-31 10:55:00,22.57,22.59,22.55,22.56,22980.501392757666,10.7197,10.7292,10.7102,10.715,22980.5014
2009-03-31 11:00:00,22.57,22.57,22.53,22.54,55013.92757660167,10.7197,10.7197,10.7007,10.7055,55013.9276
2009-03-31 11:05:00,22.55,22.57,22.54,22.55,50000.0,10.7102,10.7197,10.7055,10.7102,50000.0
2009-03-31 11:10:00,22.56,22.62,22.55,22.62,79665.73816155989,10.715,10.7435,10.7102,10.7435,79665.7382
2009-03-31 11:15:00,22.62,22.69,22.6,22.68,57799.442896935936,10.7435,10.7767,10.734,10.772,57799.4429
2009-03-31 11:20:00,22.68,22.7,22.64,22.67,55431.754874651815,10.772,10.7815,10.753,10.7672,55431.7549
2009-03-31 11:25:00,22.68,22.75,22.68,22.75,94289.69359331476,10.772,10.8052,10.772,10.8052,94289.6936
2009-03-31 11:30:00,22.75,22.76,22.68,22.73,162256.26740947075,10.8052,10.81,10.772,10.7957,162256.2674
2009-03-31 11:35:00,22.74,22.76,22.7,22.72,68662.95264623956,10.8005,10.81,10.7815,10.791,68662.9526
2009-03-31 11:40:00,22.72,22.8,22.71,22.8,85654.59610027856,10.791,10.829,10.7862,10.829,85654.5961
2009-03-31 11:45:00,22.8,22.8,22.75,22.76,33008.356545961,10.829,10.829,10.8052,10.81,33008.3565
2009-03-31 11:50:00,22.76,22.8,22.75,22.77,31615.598885793872,10.81,10.829,10.8052,10.8147,31615.5989
2009-03-31 11:55:00,22.77,22.79,22.74,22.76,25905.29247910864,10.8147,10.8242,10.8005,10.81,25905.2925
2009-03-31 12:00:00,22.76,22.76,22.64,22.69,122144.8467966574,10.81,10.81,10.753,10.7767,122144.8468
2009-03-31 12:05:00,22.68,22.71,22.63,22.67,123119.77715877438,10.772,10.7862,10.7482,10.7672,123119.7772
2009-03-31 12:10:00,22.68,22.7,22.66,22.69,81894.1504178273,10.772,10.7815,10.7625,10.7767,81894.1504
2009-03-31 12:15:00,22.69,22.76,22.68,22.72,72562.67409470753,10.7767,10.81,10.772,10.791,72562.6741
2009-03-31 12:20:00,22.73,22.76,22.72,22.74,69359.33147632312,10.7957,10.81,10.791,10.8005,69359.3315
2009-03-31 12:25:00,22.75,22.77,22.71,22.74,139275.7660167131,10.8052,10.8147,10.7862,10.8005,139275.766
2009-03-31 12:30:00,22.74,22.77,22.71,22.74,45264.62395543176,10.8005,10.8147,10.7862,10.8005,45264.624
2009-03-31 12:35:00,22.73,22.8,22.73,22.73,64484.67966573816,10.7957,10.829,10.7957,10.7957,64484.6797
2009-03-31 12:40:00,22.73,22.82,22.72,22.8,67966.57381615599,10.7957,10.8385,10.791,10.829,67966.5738
2009-03-31 12:45:00,22.8,22.81,22.79,22.8,22005.57103064067,10.829,10.8337,10.8242,10.829,22005.571
2009-03-31 12:50:00,22.8,22.8,22.75,22.78,39832.86908077994,10.829,10.829,10.8052,10.8195,39832.8691
2009-03-31 12:55:00,22.78,22.81,22.76,22.8,66434.54038997214,10.8195,10.8337,10.81,10.829,66434.5404
2009-03-31 13:00:00,22.8,22.83,22.73,22.74,58913.64902506965,10.829,10.8432,10.7957,10.8005,58913.649
2009-03-31 13:05:00,22.74,22.77,22.69,22.76,108077.99442896937,10.8005,10.8147,10.7767,10.81,108077.9944
2009-03-31 13:10:00,22.77,22.81,22.77,22.8,16155.98885793872,10.8147,10.8337,10.8147,10.829,16155.9889
2009-03-31 13:15:00,22.8,22.82,22.78,22.82,20055.710306406687,10.829,10.8385,10.8195,10.8385,20055.7103
2009-03-31 13:20:00,22.82,22.86,22.81,22.86,19359.33147632312,10.8385,10.8575,10.8337,10.8575,19359.3315
2009-03-31 13:25:00,22.86,22.88,22.84,22.87,32729.80501392758,10.8575,10.867,10.848,10.8622,32729.805
2009-03-31 13:30:00,22.88,22.93,22.87,22.92,21030.64066852368,10.867,10.8907,10.8622,10.886,21030.6407
2009-03-31 13:35:00,22.91,22.92,22.88,22.9,29247.91086350975,10.8812,10.886,10.867,10.8765,29247.9109
2009-03-31 13:40:00,22.9,22.9,22.88,22.9,14345.403899721448,10.8765,10.8765,10.867,10.8765,14345.4039
2009-03-31 13:45:00,22.9,22.93,22.9,22.92,13509.74930362117,10.8765,10.8907,10.8765,10.886,13509.7493
2009-03-31 13:50:00,22.93,22.93,22.9,22.9,14763.231197771587,10.8907,10.8907,10.8765,10.8765,14763.2312
2009-03-31 13:55:00,22.9,22.91,22.83,22.84,77437.32590529248,10.8765,10.8812,10.8432,10.848,77437.3259
2009-03-31 14:00:00,22.84,22.86,22.8,22.81,49582.172701949865,10.848,10.8575,10.829,10.8337,49582.1727
2009-03-31 14:05:00,22.82,22.9,22.81,22.88,42061.28133704736,10.8385,10.8765,10.8337,10.867,42061.2813
2009-03-31 14:10:00,22.88,22.9,22.79,22.79,84401.11420612814,10.867,10.8765,10.8242,10.8242,84401.1142
2009-03-31 14:15:00,22.8,22.84,22.76,22.84,123398.3286908078,10.829,10.848,10.81,10.848,123398.3287
2009-03-31 14:20:00,22.84,22.84,22.79,22.82,32729.80501392758,10.848,10.848,10.8242,10.8385,32729.805
2009-03-31 14:25:00,22.82,22.88,22.81,22.87,26044.56824512535,10.8385,10.867,10.8337,10.8622,26044.5682
2009-03-31 14:30:00,22.87,22.9,22.87,22.9,24233.98328690808,10.8622,10.8765,10.8622,10.8765,24233.9833
2009-03-31 14:35:00,22.9,22.93,22.84,22.9,248050.13927576604,10.8765,10.8907,10.848,10.8765,248050.1393
2009-03-31 14:40:00,22.9,22.9,22.86,22.88,53203.342618384406,10.8765,10.8765,10.8575,10.867,53203.3426
2009-03-31 14:45:00,22.88,22.92,22.88,22.9,54317.54874651811,10.867,10.886,10.867,10.8765,54317.5487
2009-03-31 14:50:00,22.9,22.93,22.88,22.9,102089.1364902507,10.8765,10.8907,10.867,10.8765,102089.1365
2009-03-31 14:55:00,22.9,22.92,22.85,22.85,55849.58217270195,10.8765,10.886,10.8527,10.8527,55849.5822
2009-03-31 15:00:00,22.85,22.86,22.8,22.84,107799.44289693594,10.8527,10.8575,10.829,10.848,107799.4429
2009-03-31 15:05:00,22.85,22.85,22.81,22.83,57660.16713091922,10.8527,10.8527,10.8337,10.8432,57660.1671
2009-03-31 15:10:00,22.83,22.84,22.79,22.8,44568.24512534819,10.8432,10.848,10.8242,10.829,44568.2451
2009-03-31 15:15:00,22.8,22.83,22.79,22.83,53621.16991643454,10.829,10.8432,10.8242,10.8432,53621.1699
2009-03-31 15:20:00,22.83,22.83,22.79,22.83,76462.39554317549,10.8432,10.8432,10.8242,10.8432,76462.3955
2009-03-31 15:25:00,22.83,22.86,22.81,22.82,66155.98885793872,10.8432,10.8575,10.8337,10.8385,66155.9889
2009-03-31 15:30:00,22.81,22.82,22.65,22.71,168941.504178273,10.8337,10.8385,10.7577,10.7862,168941.5042
2009-03-31 15:35:00,22.7,22.75,22.65,22.74,135376.04456824512,10.7815,10.8052,10.7577,10.8005,135376.0446
2009-03-31 15:40:00,22.73,22.75,22.65,22.65,134401.11420612814,10.7957,10.8052,10.7577,10.7577,134401.1142
2009-03-31 15:45:00,22.65,22.71,22.6,22.63,151392.75766016715,10.7577,10.7862,10.734,10.7482,151392.7577
2009-03-31 15:50:00,22.64,22.72,22.64,22.7,281894.1504178273,10.753,10.791,10.753,10.7815,281894.1504
2009-03-31 15:55:00,22.7,22.73,22.55,22.58,359888.5793871867,10.7815,10.7957,10.7102,10.7245,359888.5794
2009-04-01 09:30:00,22.34,22.51,22.12,22.18,52506.96378830084,10.6105,10.6912,10.506,10.5345,52506.9638
2009-04-01 09:35:00,22.16,22.2,22.04,22.12,27298.05013927577,10.525,10.544,10.468,10.506,27298.0501
2009-04-01 09:40:00,22.15,22.15,22.11,22.13,17409.47075208914,10.5202,10.5202,10.5012,10.5107,17409.4708
2009-04-01 09:45:00,22.14,22.22,22.14,22.19,35793.87186629527,10.5155,10.5535,10.5155,10.5392,35793.8719
2009-04-01 09:50:00,22.18,22.18,22.09,22.12,65459.61002785516,10.5345,10.5345,10.4917,10.506,65459.61
2009-04-01 09:55:00,22.12,22.14,22.1,22.11,91782.72980501394,10.506,10.5155,10.4965,10.5012,91782.7298
2009-04-01 10:00:00,22.11,22.24,22.08,22.22,97353.76044568246,10.5012,10.563,10.487,10.5535,97353.7604
2009-04-01 10:05:00,22.22,22.26,22.16,22.26,36211.69916434541,10.5535,10.5725,10.525,10.5725,36211.6992
2009-04-01 10:10:00,22.26,22.34,22.26,22.27,32033.42618384401,10.5725,10.6105,10.5725,10.5772,32033.4262
2009-04-01 10:15:00,22.28,22.34,22.22,22.29,25487.4651810585,10.582,10.6105,10.5535,10.5867,25487.4652
2009-04-01 10:20:00,22.32,22.32,22.25,22.25,37743.73259052925,10.601,10.601,10.5677,10.5677,37743.7326
2009-04-01 10:25:00,22.26,22.27,22.22,22.24,24930.362116991644,10.5725,10.5772,10.5535,10.563,24930.3621
2009-04-01 10:30:00,22.24,22.27,22.24,22.26,25905.29247910864,10.563,10.5772,10.563,10.5725,25905.2925
2009-04-01 10:35:00,22.27,22.27,22.22,22.24,84679.66573816157,10.5772,10.5772,10.5535,10.563,84679.6657
2009-04-01 10:40:00,22.25,22.27,22.22,22.24,39693.59331476323,10.5677,10.5772,10.5535,10.563,39693.5933
2009-04-01 10:45:00,22.24,22.27,22.24,22.26,48189.41504178273,10.563,10.5772,10.563,10.5725,48189.415
2009-04-01 10:50:00,22.26,22.28,22.25,22.28,36490.25069637883,10.5725,10.582,10.5677,10.582,36490.2507
2009-04-01 10:55:00,22.28,22.29,22.25,22.27,34122.56267409471,10.582,10.5867,10.5677,10.5772,34122.5627
2009-04-01 11:00:00,22.27,22.32,22.26,22.3,27855.15320334262,10.5772,10.601,10.5725,10.5915,27855.1532
2009-04-01 11:05:00,22.3,22.37,22.3,22.32,31058.49582172702,10.5915,10.6247,10.5915,10.601,31058.4958
2009-04-01 11:10:00,22.32,22.34,22.3,22.31,10027.855153203343,10.601,10.6105,10.5915,10.5962,10027.8552
2009-04-01 11:15:00,22.3,22.39,22.3,22.37,16155.98885793872,10.5915,10.6342,10.5915,10.6247,16155.9889
2009-04-01 11:20:00,22.37,22.39,22.37,22.39,18941.504178272982,10.6247,10.6342,10.6247,10.6342,18941.5042
2009-04-01 11:25:00,22.39,22.39,22.34,22.35,62674.0947075209,10.6342,10.6342,10.6105,10.6152,62674.0947
2009-04-01 11:30:00,22.36,22.39,22.33,22.37,68384.40111420614,10.62,10.6342,10.6057,10.6247,68384.4011
2009-04-01 11:35:00,22.37,22.4,22.37,22.39,14763.231197771587,10.6247,10.639,10.6247,10.6342,14763.2312
2009-04-01 11:40:00,22.39,22.45,22.39,22.43,15877.437325905294,10.6342,10.6627,10.6342,10.6532,15877.4373
2009-04-01 11:45:00,22.42,22.44,22.34,22.36,27298.05013927577,10.6485,10.658,10.6105,10.62,27298.0501
2009-04-01 11:50:00,22.37,22.37,22.31,22.32,12813.370473537603,10.6247,10.6247,10.5962,10.601,12813.3705
2009-04-01 11:55:00,22.32,22.36,22.3,22.32,34958.21727019499,10.601,10.62,10.5915,10.601,34958.2173
2009-04-01 12:00:00,22.33,22.39,22.3,22.37,104596.10027855154,10.6057,10.6342,10.5915,10.6247,104596.1003
2009-04-01 12:05:00,22.39,22.39,22.31,22.35,93036.21169916436,10.6342,10.6342,10.5962,10.6152,93036.2117
2009-04-01 12:10:00,22.35,22.37,22.34,22.36,30222.841225626744,10.6152,10.6247,10.6105,10.62,30222.8412
2009-04-01 12:15:00,22.37,22.39,22.34,22.34,21169.91643454039,10.6247,10.6342,10.6105,10.6105,21169.9164
2009-04-01 12:20:00,22.34,22.37,22.33,22.37,26323.119777158776,10.6105,10.6247,10.6057,10.6247,26323.1198
2009-04-01 12:25:00,22.36,22.36,22.26,22.29,106685.23676880224,10.62,10.62,10.5725,10.5867,106685.2368
2009-04-01 12:30:00,22.29,22.37,22.29,22.32,38718.66295264624,10.5867,10.6247,10.5867,10.601,38718.663
2009-04-01 12:35:00,22.32,22.32,22.25,22.25,95961.00278551532,10.601,10.601,10.5677,10.5677,95961.0028
2009-04-01 12:40:00,22.26,22.29,22.25,22.28,26601.671309192203,10.5725,10.5867,10.5677,10.582,26601.6713
2009-04-01 12:45:00,22.28,22.33,22.26,22.33,66016.713091922,10.582,10.6057,10.5725,10.6057,66016.7131
2009-04-01 12:50:00,22.33,22.34,22.32,22.34,31197.771587743733,10.6057,10.6105,10.601,10.6105,31197.7716
2009-04-01 12:55:00,22.34,22.37,22.34,22.37,20891.364902506964,10.6105,10.6247,10.6105,10.6247,20891.3649
2009-04-01 13:00:00,22.37,22.44,22.37,22.44,23676.880222841228,10.6247,10.658,10.6247,10.658,23676.8802
2009-04-01 13:05:00,22.44,22.44,22.35,22.37,47493.03621169917,10.658,10.658,10.6152,10.6247,47493.0362
2009-04-01 13:10:00,22.39,22.43,22.38,22.43,24651.810584958217,10.6342,10.6532,10.6295,10.6532,24651.8106
2009-04-01 13:15:00,22.42,22.44,22.36,22.37,76323.11977715878,10.6485,10.658,10.62,10.6247,76323.1198
2009-04-01 13:20:00,22.37,22.42,22.37,22.39,71727.01949860725,10.6247,10.6485,10.6247,10.6342,71727.0195
2009-04-01 13:25:00,22.39,22.43,22.39,22.42,8495.821727019498,10.6342,10.6532,10.6342,10.6485,8495.8217
2009-04-01 13:30:00,22.42,22.44,22.4,22.42,48607.24233983287,10.6485,10.658,10.639,10.6485,48607.2423
2009-04-01 13:35:00,22.42,22.47,22.42,22.45,45961.00278551533,10.6485,10.6722,10.6485,10.6627,45961.0028
2009-04-01 13:40:00,22.45,22.47,22.43,22.44,21587.74373259053,10.6627,10.6722,10.6532,10.658,21587.7437
2009-04-01 13:45:00,22.45,22.45,22.42,22.42,38579.38718662953,10.6627,10.6627,10.6485,10.6485,38579.3872
2009-04-01 13:50:00,22.42,22.47,22.42,22.42,54317.54874651811,10.6485,10.6722,10.6485,10.6485,54317.5487
2009-04-01 13:55:00,22.42,22.44,22.37,22.4,70334.26183844011,10.6485,10.658,10.6247,10.639,70334.2618
2009-04-01 14:00:00,22.4,22.42,22.35,22.4,70612.81337047354,10.639,10.6485,10.6152,10.639,70612.8134
2009-04-01 14:05:00,22.41,22.48,22.39,22.47,63509.74930362117,10.6437,10.677,10.6342,10.6722,63509.7493
2009-04-01 14:10:00,22.47,22.49,22.44,22.49,44846.796657381616,10.6722,10.6817,10.658,10.6817,44846.7967
2009-04-01 14:15:00,22.5,22.52,22.48,22.49,53064.066852367694,10.6865,10.696,10.677,10.6817,53064.0669
2009-04-01 14:20:00,22.5,22.5,22.43,22.45,47910.86350974931,10.6865,10.6865,10.6532,10.6627,47910.8635
2009-04-01 14:25:00,22.44,22.46,22.42,22.43,59052.92479108636,10.658,10.6675,10.6485,10.6532,59052.9248
2009-04-01 14:30:00,22.42,22.46,22.4,22.45,80779.9442896936,10.6485,10.6675,10.639,10.6627,80779.9443
2009-04-01 14:35:00,22.47,22.49,22.45,22.45,42061.28133704736,10.6722,10.6817,10.6627,10.6627,42061.2813
2009-04-01 14:40:00,22.45,22.46,22.4,22.4,61002.785515320335,10.6627,10.6675,10.639,10.639,61002.7855
2009-04-01 14:45:00,22.41,22.44,22.4,22.41,59610.02785515321,10.6437,10.658,10.639,10.6437,59610.0279
2009-04-01 14:50:00,22.41,22.45,22.39,22.42,61002.785515320335,10.6437,10.6627,10.6342,10.6485,61002.7855
2009-04-01 14:55:00,22.42,22.43,22.39,22.42,55153.203342618384,10.6485,10.6532,10.6342,10.6485,55153.2033
2009-04-01 15:00:00,22.42,22.42,22.32,22.37,113927.57660167132,10.6485,10.6485,10.601,10.6247,113927.5766
2009-04-01 15:05:00,22.37,22.41,22.29,22.29,89693.59331476323,10.6247,10.6437,10.5867,10.5867,89693.5933
2009-04-01 15:10:00,22.29,22.29,22.22,22.25,109610.0278551532,10.5867,10.5867,10.5535,10.5677,109610.0279
2009-04-01 15:15:00,22.26,22.29,22.21,22.29,117409.47075208914,10.5725,10.5867,10.5487,10.5867,117409.4708
2009-04-01 15:20:00,22.29,22.34,22.25,22.28,79108.63509749304,10.5867,10.6105,10.5677,10.582,79108.6351
2009-04-01 15:25:00,22.29,22.29,22.24,22.25,110445.6824512535,10.5867,10.5867,10.563,10.5677,110445.6825
2009-04-01 15:30:00,22.25,22.38,22.21,22.38,159331.47632311977,10.5677,10.6295,10.5487,10.6295,159331.4763
2009-04-01 15:35:00,22.37,22.46,22.35,22.44,152506.96378830084,10.6247,10.6675,10.6152,10.658,152506.9638
2009-04-01 15:40:00,22.44,22.47,22.37,22.37,128133.70473537606,10.658,10.6722,10.6247,10.6247,128133.7047
2009-04-01 15:45:00,22.37,22.41,22.37,22.4,102367.68802228411,10.6247,10.6437,10.6247,10.639,102367.688
2009-04-01 15:50:00,22.39,22.42,22.3,22.32,175905.29247910864,10.6342,10.6485,10.5915,10.601,175905.2925
2009-04-01 15:55:00,22.32,22.38,22.31,22.33,255988.8579387187,10.601,10.6295,10.5962,10.6057,255988.8579
2009-04-02 09:30:00,22.7,23.26,22.54,23.21,99582.17270194986,10.7815,11.0474,10.7055,11.0237,99582.1727
2009-04-02 09:35:00,23.21,23.23,23.09,23.16,57242.33983286908,11.0237,11.0332,10.9667,10.9999,57242.3398
2009-04-02 09:40:00,23.18,23.18,23.05,23.18,23259.05292479109,11.0094,11.0094,10.9477,11.0094,23259.0529
2009-04-02 09:45:00,23.18,23.27,23.16,23.21,49025.06963788301,11.0094,11.0522,10.9999,11.0237,49025.0696
2009-04-02 09:50:00,23.23,23.24,23.08,23.23,51392.75766016713,11.0332,11.0379,10.9619,11.0332,51392.7577
2009-04-02 09:55:00,23.23,23.41,23.23,23.39,51114.20612813371,11.0332,11.1187,11.0332,11.1092,51114.2061
2009-04-02 10:00:00,23.39,23.49,23.36,23.37,55571.03064066853,11.1092,11.1567,11.0949,11.0997,55571.0306
2009-04-02 10:05:00,23.38,23.44,23.33,23.37,31337.04735376045,11.1044,11.1329,11.0807,11.0997,31337.0474
2009-04-02 10:10:00,23.39,23.42,23.33,23.4,86072.4233983287,11.1092,11.1234,11.0807,11.1139,86072.4234
2009-04-02 10:15:00,23.41,23.5,23.4,23.45,91922.00557103063,11.1187,11.1614,11.1139,11.1377,91922.0056
2009-04-02 10:20:00,23.45,23.49,23.44,23.47,49442.89693593315,11.1377,11.1567,11.1329,11.1472,49442.8969
2009-04-02 10:25:00,23.46,23.49,23.41,23.46,86072.4233983287,11.1424,11.1567,11.1187,11.1424,86072.4234
2009-04-02 10:30:00,23.46,23.46,23.37,23.39,78412.25626740948,11.1424,11.1424,11.0997,11.1092,78412.2563
2009-04-02 10:35:00,23.37,23.49,23.35,23.45,76044.56824512535,11.0997,11.1567,11.0902,11.1377,76044.5682
2009-04-02 10:40:00,23.44,23.53,23.4,23.51,97214.48467966574,11.1329,11.1757,11.1139,11.1662,97214.4847
2009-04-02 10:45:00,23.5,23.51,23.44,23.44,93314.76323119778,11.1614,11.1662,11.1329,11.1329,93314.7632
2009-04-02 10:50:00,23.44,23.48,23.41,23.41,82729.80501392759,11.1329,11.1519,11.1187,11.1187,82729.805
2009-04-02 10:55:00,23.41,23.49,23.41,23.45,29247.91086350975,11.1187,11.1567,11.1187,11.1377,29247.9109
2009-04-02 11:00:00,23.46,23.49,23.44,23.47,70473.53760445683,11.1424,11.1567,11.1329,11.1472,70473.5376
2009-04-02 11:05:00,23.48,23.49,23.44,23.46,41225.62674094708,11.1519,11.1567,11.1329,11.1424,41225.6267
2009-04-02 11:10:00,23.46,23.49,23.44,23.48,56685.23676880224,11.1424,11.1567,11.1329,11.1519,56685.2368
2009-04-02 11:15:00,23.48,23.48,23.46,23.47,59470.75208913649,11.1519,11.1519,11.1424,11.1472,59470.7521
2009-04-02 11:20:00,23.47,23.51,23.46,23.49,61559.88857938719,11.1472,11.1662,11.1424,11.1567,61559.8886
2009-04-02 11:25:00,23.49,23.51,23.48,23.51,30222.841225626744,11.1567,11.1662,11.1519,11.1662,30222.8412
2009-04-02 11:30:00,23.51,23.51,23.41,23.42,47075.20891364903,11.1662,11.1662,11.1187,11.1234,47075.2089
2009-04-02 11:35:00,23.41,23.47,23.41,23.46,30083.56545961003,11.1187,11.1472,11.1187,11.1424,30083.5655
2009-04-02 11:40:00,23.46,23.51,23.44,23.49,52785.51532033426,11.1424,11.1662,11.1329,11.1567,52785.5153
2009-04-02 11:45:00,23.49,23.54,23.47,23.47,38718.66295264624,11.1567,11.1804,11.1472,11.1472,38718.663
2009-04-02 11:50:00,23.48,23.49,23.46,23.46,20752.089136490253,11.1519,11.1567,11.1424,11.1424,20752.0891
2009-04-02 11:55:00,23.47,23.49,23.45,23.46,28412.25626740948,11.1472,11.1567,11.1377,11.1424,28412.2563
2009-04-02 12:00:00,23.46,23.49,23.39,23.39,35097.4930362117,11.1424,11.1567,11.1092,11.1092,35097.493
2009-04-02 12:05:00,23.39,23.47,23.38,23.47,22144.846796657384,11.1092,11.1472,11.1044,11.1472,22144.8468
2009-04-02 12:10:00,23.46,23.51,23.46,23.49,26044.56824512535,11.1424,11.1662,11.1424,11.1567,26044.5682
2009-04-02 12:15:00,23.48,23.52,23.48,23.51,36072.42339832869,11.1519,11.1709,11.1519,11.1662,36072.4234
2009-04-02 12:20:00,23.51,23.59,23.5,23.57,34540.38997214485,11.1662,11.2042,11.1614,11.1947,34540.39
2009-04-02 12:25:00,23.57,23.63,23.55,23.56,57103.06406685237,11.1947,11.2232,11.1852,11.1899,57103.0641
2009-04-02 12:30:00,23.57,23.59,23.57,23.59,13370.473537604455,11.1947,11.2042,11.1947,11.2042,13370.4735
2009-04-02 12:35:00,23.59,23.59,23.56,23.56,27576.601671309192,11.2042,11.2042,11.1899,11.1899,27576.6017
2009-04-02 12:40:00,23.56,23.57,23.54,23.57,20891.364902506964,11.1899,11.1947,11.1804,11.1947,20891.3649
2009-04-02 12:45:00,23.57,23.62,23.57,23.62,17827.298050139278,11.1947,11.2184,11.1947,11.2184,17827.2981
2009-04-02 12:50:00,23.61,23.65,23.56,23.57,47771.58774373259,11.2137,11.2327,11.1899,11.1947,47771.5877
2009-04-02 12:55:00,23.58,23.6,23.54,23.55,15598.885793871868,11.1994,11.2089,11.1804,11.1852,15598.8858
2009-04-02 13:00:00,23.54,23.59,23.54,23.54,33286.908077994434,11.1804,11.2042,11.1804,11.1804,33286.9081
2009-04-02 13:05:00,23.54,23.56,23.51,23.55,32311.97771587744,11.1804,11.1899,11.1662,11.1852,32311.9777
2009-04-02 13:10:00,23.55,23.56,23.51,23.56,27019.49860724234,11.1852,11.1899,11.1662,11.1899,27019.4986
2009-04-02 13:15:00,23.56,23.59,23.51,23.57,38022.28412256268,11.1899,11.2042,11.1662,11.1947,38022.2841
2009-04-02 13:20:00,23.57,23.58,23.49,23.56,43314.76323119777,11.1947,11.1994,11.1567,11.1899,43314.7632
2009-04-02 13:25:00,23.56,23.6,23.54,23.59,37883.008356545964,11.1899,11.2089,11.1804,11.2042,37883.0084
2009-04-02 13:30:00,23.59,23.63,23.56,23.59,42479.108635097495,11.2042,11.2232,11.1899,11.2042,42479.1086
2009-04-02 13:35:00,23.59,23.64,23.54,23.55,33008.356545961,11.2042,11.2279,11.1804,11.1852,33008.3565
2009-04-02 13:40:00,23.54,23.54,23.49,23.51,20473.537604456826,11.1804,11.1804,11.1567,11.1662,20473.5376
2009-04-02 13:45:00,23.51,23.59,23.5,23.56,18941.504178272982,11.1662,11.2042,11.1614,11.1899,18941.5042
2009-04-02 13:50:00,23.56,23.59,23.54,23.57,17409.47075208914,11.1899,11.2042,11.1804,11.1947,17409.4708
2009-04-02 13:55:00,23.57,23.61,23.49,23.57,32172.70194986073,11.1947,11.2137,11.1567,11.1947,32172.7019
2009-04-02 14:00:00,23.56,23.62,23.56,23.6,36350.97493036212,11.1899,11.2184,11.1899,11.2089,36350.9749
2009-04-02 14:05:00,23.62,23.64,23.58,23.61,42200.55710306407,11.2184,11.2279,11.1994,11.2137,42200.5571
2009-04-02 14:10:00,23.61,23.62,23.59,23.6,28272.98050139276,11.2137,11.2184,11.2042,11.2089,28272.9805
2009-04-02 14:15:00,23.6,23.62,23.58,23.6,35793.87186629527,11.2089,11.2184,11.1994,11.2089,35793.8719
2009-04-02 14:20:00,23.6,23.65,23.6,23.62,24791.08635097493,11.2089,11.2327,11.2089,11.2184,24791.0864
2009-04-02 14:25:00,23.62,23.72,23.62,23.71,40389.9721448468,11.2184,11.2659,11.2184,11.2612,40389.9721
2009-04-02 14:30:00,23.71,23.74,23.71,23.72,34958.21727019499,11.2612,11.2754,11.2612,11.2659,34958.2173
2009-04-02 14:35:00,23.73,23.75,23.72,23.73,57520.89136490251,11.2707,11.2802,11.2659,11.2707,57520.8914
2009-04-02 14:40:00,23.73,23.76,23.72,23.74,44986.072423398335,11.2707,11.2849,11.2659,11.2754,44986.0724
2009-04-02 14:45:00,23.73,23.77,23.72,23.73,73955.43175487466,11.2707,11.2897,11.2659,11.2707,73955.4318
2009-04-02 14:50:00,23.73,23.74,23.62,23.62,72701.94986072424,11.2707,11.2754,11.2184,11.2184,72701.9499
2009-04-02 14:55:00,23.62,23.64,23.59,23.6,72423.39832869082,11.2184,11.2279,11.2042,11.2089,72423.3983
2009-04-02 15:00:00,23.6,23.63,23.55,23.55,59888.57938718663,11.2089,11.2232,11.1852,11.1852,59888.5794
2009-04-02 15:05:00,23.55,23.55,23.46,23.48,139972.14484679667,11.1852,11.1852,11.1424,11.1519,139972.1448
2009-04-02 15:10:00,23.49,23.5,23.44,23.47,86490.25069637883,11.1567,11.1614,11.1329,11.1472,86490.2507
2009-04-02 15:15:00,23.47,23.54,23.44,23.44,71866.29526462396,11.1472,11.1804,11.1329,11.1329,71866.2953
2009-04-02 15:20:00,23.43,23.44,23.37,23.41,169777.15877437327,11.1282,11.1329,11.0997,11.1187,169777.1588
2009-04-02 15:25:00,23.42,23.51,23.4,23.44,84540.38997214485,11.1234,11.1662,11.1139,11.1329,84540.39
2009-04-02 15:30:00,23.42,23.52,23.42,23.49,105292.4791086351,11.1234,11.1709,11.1234,11.1567,105292.4791
2009-04-02 15:35:00,23.5,23.52,23.4,23.41,76880.22284122564,11.1614,11.1709,11.1139,11.1187,76880.2228
2009-04-02 15:40:00,23.41,23.52,23.41,23.41,79108.63509749304,11.1187,11.1709,11.1187,11.1187,79108.6351
2009-04-02 15:45:00,23.41,23.44,23.31,23.41,109192.20055710307,11.1187,11.1329,11.0712,11.1187,109192.2006
2009-04-02 15:50:00,23.42,23.43,23.3,23.38,120473.53760445684,11.1234,11.1282,11.0664,11.1044,120473.5376
2009-04-02 15:55:00,23.38,23.39,23.23,23.31,286072.4233983287,11.1044,11.1092,11.0332,11.0712,286072.4234
2009-04-03 09:30:00,23.03,23.49,23.03,23.22,37047.35376044569,10.9382,11.1567,10.9382,11.0284,37047.3538
2009-04-03 09:35:00,23.25,23.31,23.08,23.12,36908.07799442897,11.0427,11.0712,10.9619,10.9809,36908.078
2009-04-03 09:40:00,23.11,23.22,23.08,23.08,43732.59052924792,10.9762,11.0284,10.9619,10.9619,43732.5905
2009-04-03 09:45:00,23.07,23.1,22.91,22.95,55431.754874651815,10.9572,10.9714,10.8812,10.9002,55431.7549
2009-04-03 09:50:00,22.94,23.0,22.9,23.0,52785.51532033426,10.8955,10.924,10.8765,10.924,52785.5153
2009-04-03 09:55:00,22.99,23.13,22.98,23.08,42061.28133704736,10.9192,10.9857,10.9145,10.9619,42061.2813
2009-04-03 10:00:00,23.08,23.09,22.93,22.99,35933.14763231198,10.9619,10.9667,10.8907,10.9192,35933.1476
2009-04-03 10:05:00,22.99,23.09,22.98,23.09,29805.013927576605,10.9192,10.9667,10.9145,10.9667,29805.0139
2009-04-03 10:10:00,23.09,23.09,23.01,23.02,18384.401114206128,10.9667,10.9667,10.9287,10.9334,18384.4011
2009-04-03 10:15:00,23.03,23.1,23.03,23.04,28830.08356545961,10.9382,10.9714,10.9382,10.9429,28830.0836
2009-04-03 10:20:00,23.06,23.06,23.0,23.05,30362.116991643456,10.9524,10.9524,10.924,10.9477,30362.117
2009-04-03 10:25:00,23.05,23.1,23.0,23.03,41225.62674094708,10.9477,10.9714,10.924,10.9382,41225.6267
2009-04-03 10:30:00,23.04,23.12,23.03,23.08,28272.98050139276,10.9429,10.9809,10.9382,10.9619,28272.9805
2009-04-03 10:35:00,23.09,23.13,23.07,23.09,25208.91364902507,10.9667,10.9857,10.9572,10.9667,25208.9136
2009-04-03 10:40:00,23.1,23.11,23.05,23.05,38300.8356545961,10.9714,10.9762,10.9477,10.9477,38300.8357
2009-04-03 10:45:00,23.05,23.12,23.04,23.12,40668.52367688023,10.9477,10.9809,10.9429,10.9809,40668.5237
2009-04-03 10:50:00,23.12,23.21,23.11,23.21,33147.632311977715,10.9809,11.0237,10.9762,11.0237,33147.6323
2009-04-03 10:55:00,23.2,23.2,23.15,23.19,19498.60724233984,11.0189,11.0189,10.9952,11.0142,19498.6072
2009-04-03 11:00:00,23.19,23.21,23.16,23.19,40529.24791086351,11.0142,11.0237,10.9999,11.0142,40529.2479
2009-04-03 11:05:00,23.2,23.2,23.14,23.18,15598.885793871868,11.0189,11.0189,10.9904,11.0094,15598.8858
2009-04-03 11:10:00,23.18,23.22,23.14,23.15,28690.807799442897,11.0094,11.0284,10.9904,10.9952,28690.8078
2009-04-03 11:15:00,23.14,23.14,23.11,23.14,34540.38997214485,10.9904,10.9904,10.9762,10.9904,34540.39
2009-04-03 11:20:00,23.14,23.14,23.11,23.11,22144.846796657384,10.9904,10.9904,10.9762,10.9762,22144.8468
2009-04-03 11:25:00,23.11,23.13,23.11,23.12,38997.21448467967,10.9762,10.9857,10.9762,10.9809,38997.2145
2009-04-03 11:30:00,23.11,23.2,23.11,23.19,56406.6852367688,10.9762,11.0189,10.9762,11.0142,56406.6852
2009-04-03 11:35:00,23.2,23.21,23.18,23.21,36072.42339832869,11.0189,11.0237,11.0094,11.0237,36072.4234
2009-04-03 11:40:00,23.21,23.24,23.19,23.21,52785.51532033426,11.0237,11.0379,11.0142,11.0237,52785.5153
2009-04-03 11:45:00,23.22,23.26,23.21,23.23,58635.09749303621,11.0284,11.0474,11.0237,11.0332,58635.0975
2009-04-03 11:50:00,23.23,23.26,23.15,23.15,40807.79944289694,11.0332,11.0474,10.9952,10.9952,40807.7994
2009-04-03 11:55:00,23.15,23.17,23.14,23.17,31615.598885793872,10.9952,11.0047,10.9904,11.0047,31615.5989
2009-04-03 12:00:00,23.17,23.2,23.15,23.15,37325.90529247911,11.0047,11.0189,10.9952,10.9952,37325.9053
2009-04-03 12:05:00,23.14,23.15,23.12,23.13,27158.774373259053,10.9904,10.9952,10.9809,10.9857,27158.7744
2009-04-03 12:10:00,23.13,23.16,23.12,23.15,25487.4651810585,10.9857,10.9999,10.9809,10.9952,25487.4652
2009-04-03 12:15:00,23.15,23.16,23.14,23.14,18802.228412256267,10.9952,10.9999,10.9904,10.9904,18802.2284
2009-04-03 12:20:00,23.14,23.14,23.12,23.13,20891.364902506964,10.9904,10.9904,10.9809,10.9857,20891.3649
2009-04-03 12:25:00,23.14,23.19,23.13,23.18,29526.46239554317,10.9904,11.0142,10.9857,11.0094,29526.4624
2009-04-03 12:30:00,23.19,23.23,23.18,23.22,49442.89693593315,11.0142,11.0332,11.0094,11.0284,49442.8969
2009-04-03 12:35:00,23.23,23.26,23.22,23.24,58495.8217270195,11.0332,11.0474,11.0284,11.0379,58495.8217
2009-04-03 12:40:00,23.23,23.26,23.23,23.26,18802.228412256267,11.0332,11.0474,11.0332,11.0474,18802.2284
2009-04-03 12:45:00,23.26,23.26,23.19,23.19,42200.55710306407,11.0474,11.0474,11.0142,11.0142,42200.5571
2009-04-03 12:50:00,23.19,23.22,23.17,23.22,41782.72980501393,11.0142,11.0284,11.0047,11.0284,41782.7298
2009-04-03 12:55:00,23.21,23.23,23.21,23.23,39693.59331476323,11.0237,11.0332,11.0237,11.0332,39693.5933
2009-04-03 13:00:00,23.23,23.23,23.21,23.23,24930.362116991644,11.0332,11.0332,11.0237,11.0332,24930.3621
2009-04-03 13:05:00,23.23,23.23,23.19,23.21,25905.29247910864,11.0332,11.0332,11.0142,11.0237,25905.2925
2009-04-03 13:10:00,23.21,23.23,23.21,23.23,19498.60724233984,11.0237,11.0332,11.0237,11.0332,19498.6072
2009-04-03 13:15:00,23.23,23.26,23.22,23.26,46239.55431754875,11.0332,11.0474,11.0284,11.0474,46239.5543
2009-04-03 13:20:00,23.26,23.26,23.22,23.22,28690.807799442897,11.0474,11.0474,11.0284,11.0284,28690.8078
2009-04-03 13:25:00,23.21,23.31,23.21,23.3,36072.42339832869,11.0237,11.0712,11.0237,11.0664,36072.4234
2009-04-03 13:30:00,23.3,23.31,23.19,23.24,55431.754874651815,11.0664,11.0712,11.0142,11.0379,55431.7549
2009-04-03 13:35:00,23.24,23.26,23.23,23.23,21727.01949860724,11.0379,11.0474,11.0332,11.0332,21727.0195
2009-04-03 13:40:00,23.24,23.24,23.13,23.2,23259.05292479109,11.0379,11.0379,10.9857,11.0189,23259.0529
2009-04-03 13:45:00,23.2,23.25,23.2,23.25,19220.05571030641,11.0189,11.0427,11.0189,11.0427,19220.0557
2009-04-03 13:50:00,23.25,23.33,23.24,23.33,34818.94150417828,11.0427,11.0807,11.0379,11.0807,34818.9415
2009-04-03 13:55:00,23.34,23.35,23.31,23.35,23537.604456824512,11.0854,11.0902,11.0712,11.0902,23537.6045
2009-04-03 14:00:00,23.35,23.37,23.28,23.33,40807.79944289694,11.0902,11.0997,11.0569,11.0807,40807.7994
2009-04-03 14:05:00,23.32,23.34,23.32,23.33,25626.74094707521,11.0759,11.0854,11.0759,11.0807,25626.7409
2009-04-03 14:10:00,23.33,23.33,23.32,23.33,15181.058495821728,11.0807,11.0807,11.0759,11.0807,15181.0585
2009-04-03 14:15:00,23.33,23.36,23.32,23.33,39136.490250696384,11.0807,11.0949,11.0759,11.0807,39136.4903
2009-04-03 14:20:00,23.33,23.36,23.33,23.36,26044.56824512535,11.0807,11.0949,11.0807,11.0949,26044.5682
2009-04-03 14:25:00,23.36,23.41,23.34,23.41,45125.34818941505,11.0949,11.1187,11.0854,11.1187,45125.3482
2009-04-03 14:30:00,23.41,23.43,23.38,23.4,29387.186629526463,11.1187,11.1282,11.1044,11.1139,29387.1866
2009-04-03 14:35:00,23.4,23.41,23.39,23.41,21169.91643454039,11.1139,11.1187,11.1092,11.1187,21169.9164
2009-04-03 14:40:00,23.41,23.42,23.37,23.39,40668.52367688023,11.1187,11.1234,11.0997,11.1092,40668.5237
2009-04-03 14:45:00,23.39,23.39,23.31,23.33,57103.06406685237,11.1092,11.1092,11.0712,11.0807,57103.0641
2009-04-03 14:50:00,23.33,23.33,23.31,23.31,21030.64066852368,11.0807,11.0807,11.0712,11.0712,21030.6407
2009-04-03 14:55:00,23.31,23.41,23.31,23.41,63649.025069637886,11.0712,11.1187,11.0712,11.1187,63649.0251
2009-04-03 15:00:00,23.4,23.41,23.36,23.37,42479.108635097495,11.1139,11.1187,11.0949,11.0997,42479.1086
2009-04-03 15:05:00,23.36,23.38,23.28,23.31,57381.61559888579,11.0949,11.1044,11.0569,11.0712,57381.6156
2009-04-03 15:10:00,23.31,23.34,23.31,23.33,26044.56824512535,11.0712,11.0854,11.0712,11.0807,26044.5682
2009-04-03 15:15:00,23.33,23.33,23.26,23.3,38579.38718662953,11.0807,11.0807,11.0474,11.0664,38579.3872
2009-04-03 15:20:00,23.3,23.33,23.27,23.32,39275.766016713096,11.0664,11.0807,11.0522,11.0759,39275.766
2009-04-03 15:25:00,23.33,23.33,23.24,23.26,71587.74373259053,11.0807,11.0807,11.0379,11.0474,71587.7437
2009-04-03 15:30:00,23.25,23.28,23.16,23.18,121448.46796657382,11.0427,11.0569,10.9999,11.0094,121448.468
2009-04-03 15:35:00,23.18,23.23,23.14,23.15,113509.74930362118,11.0094,11.0332,10.9904,10.9952,113509.7493
2009-04-03 15:40:00,23.14,23.28,23.13,23.22,126740.94707520893,10.9904,11.0569,10.9857,11.0284,126740.9471
2009-04-03 15:45:00,23.22,23.31,23.21,23.24,111559.8885793872,11.0284,11.0712,11.0237,11.0379,111559.8886
2009-04-03 15:50:00,23.23,23.26,23.21,23.24,108356.5459610028,11.0332,11.0474,11.0237,11.0379,108356.546
2009-04-03 15:55:00,23.23,23.27,23.2,23.26,147910.86350974932,11.0332,11.0522,11.0189,11.0474,147910.8635
2009-04-06 09:30:00,23.11,23.46,23.11,23.39,37047.35376044569,10.9762,11.1424,10.9762,11.1092,37047.3538
2009-04-06 09:35:00,23.41,23.5,23.41,23.5,29665.73816155989,11.1187,11.1614,11.1187,11.1614,29665.7382
2009-04-06 09:40:00,23.46,23.5,23.39,23.41,28272.98050139276,11.1424,11.1614,11.1092,11.1187,28272.9805
2009-04-06 09:45:00,23.43,23.54,23.43,23.52,25626.74094707521,11.1282,11.1804,11.1282,11.1709,25626.7409
2009-04-06 09:50:00,23.52,23.67,23.51,23.67,32451.25348189416,11.1709,11.2422,11.1662,11.2422,32451.2535
2009-04-06 09:55:00,23.67,23.73,23.65,23.72,18662.952646239555,11.2422,11.2707,11.2327,11.2659,18662.9526
2009-04-06 10:00:00,23.72,23.79,23.69,23.75,30919.22005571031,11.2659,11.2992,11.2517,11.2802,30919.2201
2009-04-06 10:05:00,23.74,23.76,23.72,23.74,27437.32590529248,11.2754,11.2849,11.2659,11.2754,27437.3259
2009-04-06 10:10:00,23.73,23.74,23.51,23.51,22701.949860724235,11.2707,11.2754,11.1662,11.1662,22701.9499
2009-04-06 10:15:00,23.51,23.54,23.5,23.52,31058.49582172702,11.1662,11.1804,11.1614,11.1709,31058.4958
2009-04-06 10:20:00,23.52,23.56,23.52,23.56,24651.810584958217,11.1709,11.1899,11.1709,11.1899,24651.8106
2009-04-06 10:25:00,23.55,23.59,23.47,23.5,40529.24791086351,11.1852,11.2042,11.1472,11.1614,40529.2479
2009-04-06 10:30:00,23.51,23.58,23.49,23.54,49164.34540389972,11.1662,11.1994,11.1567,11.1804,49164.3454
2009-04-06 10:35:00,23.54,23.56,23.53,23.56,23398.3286908078,11.1804,11.1899,11.1757,11.1899,23398.3287
2009-04-06 10:40:00,23.56,23.62,23.56,23.59,33426.183844011146,11.1899,11.2184,11.1899,11.2042,33426.1838
2009-04-06 10:45:00,23.59,23.62,23.54,23.59,25487.4651810585,11.2042,11.2184,11.1804,11.2042,25487.4652
2009-04-06 10:50:00,23.59,23.62,23.49,23.51,31058.49582172702,11.2042,11.2184,11.1567,11.1662,31058.4958
2009-04-06 10:55:00,23.51,23.56,23.49,23.51,21309.192200557103,11.1662,11.1899,11.1567,11.1662,21309.1922
2009-04-06 11:00:00,23.51,23.54,23.46,23.52,23537.604456824512,11.1662,11.1804,11.1424,11.1709,23537.6045
2009-04-06 11:05:00,23.51,23.55,23.45,23.53,33147.632311977715,11.1662,11.1852,11.1377,11.1757,33147.6323
2009-04-06 11:10:00,23.52,23.54,23.49,23.49,25487.4651810585,11.1709,11.1804,11.1567,11.1567,25487.4652
2009-04-06 11:15:00,23.49,23.57,23.49,23.54,24512.534818941505,11.1567,11.1947,11.1567,11.1804,24512.5348
2009-04-06 11:20:00,23.54,23.56,23.52,23.54,14206.128133704737,11.1804,11.1899,11.1709,11.1804,14206.1281
2009-04-06 11:25:00,23.54,23.59,23.53,23.57,21169.91643454039,11.1804,11.2042,11.1757,11.1947,21169.9164
2009-04-06 11:30:00,23.57,23.66,23.57,23.64,17827.298050139278,11.1947,11.2374,11.1947,11.2279,17827.2981
2009-04-06 11:35:00,23.64,23.65,23.57,23.57,24930.362116991644,11.2279,11.2327,11.1947,11.1947,24930.3621
2009-04-06 11:40:00,23.58,23.58,23.49,23.54,41086.35097493036,11.1994,11.1994,11.1567,11.1804,41086.351
2009-04-06 11:45:00,23.54,23.54,23.49,23.49,6545.961002785516,11.1804,11.1804,11.1567,11.1567,6545.961
2009-04-06 11:50:00,23.49,23.5,23.41,23.41,11699.1643454039,11.1567,11.1614,11.1187,11.1187,11699.1643
2009-04-06 11:55:00,23.42,23.46,23.41,23.44,15181.058495821728,11.1234,11.1424,11.1187,11.1329,15181.0585
2009-04-06 12:00:00,23.44,23.46,23.44,23.44,11420.612813370471,11.1329,11.1424,11.1329,11.1329,11420.6128
2009-04-06 12:05:00,23.44,23.51,23.44,23.5,21169.91643454039,11.1329,11.1662,11.1329,11.1614,21169.9164
2009-04-06 12:10:00,23.49,23.5,23.49,23.49,10445.682451253482,11.1567,11.1614,11.1567,11.1567,10445.6825
2009-04-06 12:15:00,23.5,23.5,23.4,23.4,14902.506963788304,11.1614,11.1614,11.1139,11.1139,14902.507
2009-04-06 12:20:00,23.39,23.44,23.38,23.44,17548.74651810585,11.1092,11.1329,11.1044,11.1329,17548.7465
2009-04-06 12:25:00,23.43,23.44,23.39,23.44,8774.373259052925,11.1282,11.1329,11.1092,11.1329,8774.3733
2009-04-06 12:30:00,23.43,23.44,23.39,23.39,11420.612813370471,11.1282,11.1329,11.1092,11.1092,11420.6128
2009-04-06 12:35:00,23.39,23.42,23.39,23.4,20055.710306406687,11.1092,11.1234,11.1092,11.1139,20055.7103
2009-04-06 12:40:00,23.4,23.46,23.4,23.46,14763.231197771587,11.1139,11.1424,11.1139,11.1424,14763.2312
2009-04-06 12:45:00,23.46,23.46,23.43,23.44,17409.47075208914,11.1424,11.1424,11.1282,11.1329,17409.4708
2009-04-06 12:50:00,23.44,23.5,23.42,23.49,37743.73259052925,11.1329,11.1614,11.1234,11.1567,37743.7326
2009-04-06 12:55:00,23.49,23.51,23.46,23.5,10027.855153203343,11.1567,11.1662,11.1424,11.1614,10027.8552
2009-04-06 13:00:00,23.51,23.55,23.46,23.46,9470.752089136491,11.1662,11.1852,11.1424,11.1424,9470.7521
2009-04-06 13:05:00,23.46,23.47,23.46,23.47,6824.512534818942,11.1424,11.1472,11.1424,11.1472,6824.5125
2009-04-06 13:10:00,23.47,23.55,23.47,23.54,15320.33426183844,11.1472,11.1852,11.1472,11.1804,15320.3343
2009-04-06 13:15:00,23.53,23.53,23.46,23.5,23537.604456824512,11.1757,11.1757,11.1424,11.1614,23537.6045
2009-04-06 13:20:00,23.51,23.56,23.49,23.53,17688.022284122562,11.1662,11.1899,11.1567,11.1757,17688.0223
2009-04-06 13:25:00,23.52,23.53,23.47,23.5,22980.501392757666,11.1709,11.1757,11.1472,11.1614,22980.5014
2009-04-06 13:30:00,23.5,23.5,23.48,23.5,11420.612813370471,11.1614,11.1614,11.1519,11.1614,11420.6128
2009-04-06 13:35:00,23.5,23.51,23.46,23.49,11420.612813370471,11.1614,11.1662,11.1424,11.1567,11420.6128
2009-04-06 13:40:00,23.48,23.53,23.47,23.53,29526.46239554317,11.1519,11.1757,11.1472,11.1757,29526.4624
2009-04-06 13:45:00,23.52,23.59,23.52,23.59,22423.398328690808,11.1709,11.2042,11.1709,11.2042,22423.3983
2009-04-06 13:50:00,23.59,23.62,23.55,23.59,40668.52367688023,11.2042,11.2184,11.1852,11.2042,40668.5237
2009-04-06 13:55:00,23.59,23.6,23.57,23.59,13231.197771587744,11.2042,11.2089,11.1947,11.2042,13231.1978
2009-04-06 14:00:00,23.6,23.61,23.56,23.56,12813.370473537603,11.2089,11.2137,11.1899,11.1899,12813.3705
2009-04-06 14:05:00,23.57,23.6,23.55,23.59,23537.604456824512,11.1947,11.2089,11.1852,11.2042,23537.6045
2009-04-06 14:10:00,23.59,23.6,23.53,23.56,16713.091922005573,11.2042,11.2089,11.1757,11.1899,16713.0919
2009-04-06 14:15:00,23.55,23.56,23.48,23.51,15877.437325905294,11.1852,11.1899,11.1519,11.1662,15877.4373
2009-04-06 14:20:00,23.51,23.51,23.49,23.51,8077.994428969359,11.1662,11.1662,11.1567,11.1662,8077.9944
2009-04-06 14:25:00,23.51,23.56,23.51,23.55,12534.81894150418,11.1662,11.1899,11.1662,11.1852,12534.8189
2009-04-06 14:30:00,23.55,23.56,23.45,23.45,26462.395543175488,11.1852,11.1899,11.1377,11.1377,26462.3955
2009-04-06 14:35:00,23.46,23.48,23.43,23.44,28272.98050139276,11.1424,11.1519,11.1282,11.1329,28272.9805
2009-04-06 14:40:00,23.44,23.51,23.42,23.51,39415.04178272981,11.1329,11.1662,11.1234,11.1662,39415.0418
2009-04-06 14:45:00,23.51,23.54,23.47,23.54,36490.25069637883,11.1662,11.1804,11.1472,11.1804,36490.2507
2009-04-06 14:50:00,23.52,23.62,23.52,23.56,27158.774373259053,11.1709,11.2184,11.1709,11.1899,27158.7744
2009-04-06 14:55:00,23.56,23.59,23.54,23.57,20334.26183844012,11.1899,11.2042,11.1804,11.1947,20334.2618
2009-04-06 15:00:00,23.56,23.58,23.54,23.56,16573.816155988858,11.1899,11.1994,11.1804,11.1899,16573.8162
2009-04-06 15:05:00,23.56,23.58,23.53,23.54,16852.367688022285,11.1899,11.1994,11.1757,11.1804,16852.3677
2009-04-06 15:10:00,23.53,23.57,23.5,23.5,29526.46239554317,11.1757,11.1947,11.1614,11.1614,29526.4624
2009-04-06 15:15:00,23.5,23.64,23.5,23.62,47771.58774373259,11.1614,11.2279,11.1614,11.2184,47771.5877
2009-04-06 15:20:00,23.62,23.64,23.58,23.6,53203.342618384406,11.2184,11.2279,11.1994,11.2089,53203.3426
2009-04-06 15:25:00,23.6,23.62,23.51,23.56,63091.92200557103,11.2089,11.2184,11.1662,11.1899,63091.922
2009-04-06 15:30:00,23.55,23.61,23.54,23.6,68662.95264623956,11.1852,11.2137,11.1804,11.2089,68662.9526
2009-04-06 15:35:00,23.59,23.59,23.5,23.5,62116.99164345404,11.2042,11.2042,11.1614,11.1614,62116.9916
2009-04-06 15:40:00,23.5,23.62,23.49,23.59,62952.64623955432,11.1614,11.2184,11.1567,11.2042,62952.6462
2009-04-06 15:45:00,23.58,23.59,23.54,23.57,45403.89972144847,11.1994,11.2042,11.1804,11.1947,45403.8997
2009-04-06 15:50:00,23.59,23.67,23.57,23.67,86211.69916434541,11.2042,11.2422,11.1947,11.2422,86211.6992
2009-04-06 15:55:00,23.67,23.71,23.62,23.62,156963.78830083567,11.2422,11.2612,11.2184,11.2184,156963.7883
2009-04-07 09:30:00,23.28,23.32,23.13,23.23,26740.947075208915,11.0569,11.0759,10.9857,11.0332,26740.9471
2009-04-07 09:35:00,23.21,23.21,23.1,23.2,20473.537604456826,11.0237,11.0237,10.9714,11.0189,20473.5376
2009-04-07 09:40:00,23.21,23.23,23.14,23.22,14345.403899721448,11.0237,11.0332,10.9904,11.0284,14345.4039
2009-04-07 09:45:00,23.23,23.41,23.19,23.39,35236.76880222841,11.0332,11.1187,11.0142,11.1092,35236.7688
2009-04-07 09:50:00,23.41,23.43,23.38,23.41,37047.35376044569,11.1187,11.1282,11.1044,11.1187,37047.3538
2009-04-07 09:55:00,23.4,23.47,23.39,23.45,22284.122562674096,11.1139,11.1472,11.1092,11.1377,22284.1226
2009-04-07 10:00:00,23.44,23.47,23.37,23.37,53621.16991643454,11.1329,11.1472,11.0997,11.0997,53621.1699
2009-04-07 10:05:00,23.38,23.44,23.34,23.44,9331.476323119778,11.1044,11.1329,11.0854,11.1329,9331.4763
2009-04-07 10:10:00,23.43,23.66,23.43,23.63,65877.4373259053,11.1282,11.2374,11.1282,11.2232,65877.4373
2009-04-07 10:15:00,23.62,23.62,23.5,23.58,39554.31754874652,11.2184,11.2184,11.1614,11.1994,39554.3175
2009-04-07 10:20:00,23.56,23.58,23.48,23.48,25626.74094707521,11.1899,11.1994,11.1519,11.1519,25626.7409
2009-04-07 10:25:00,23.46,23.5,23.35,23.45,36072.42339832869,11.1424,11.1614,11.0902,11.1377,36072.4234
2009-04-07 10:30:00,23.45,23.56,23.43,23.49,20334.26183844012,11.1377,11.1899,11.1282,11.1567,20334.2618
2009-04-07 10:35:00,23.49,23.54,23.49,23.54,18105.849582172705,11.1567,11.1804,11.1567,11.1804,18105.8496
2009-04-07 10:40:00,23.54,23.54,23.49,23.5,18105.849582172705,11.1804,11.1804,11.1567,11.1614,18105.8496
2009-04-07 10:45:00,23.51,23.56,23.5,23.51,14066.852367688023,11.1662,11.1899,11.1614,11.1662,14066.8524
2009-04-07 10:50:00,23.51,23.51,23.46,23.46,13927.57660167131,11.1662,11.1662,11.1424,11.1424,13927.5766
2009-04-07 10:55:00,23.47,23.48,23.44,23.44,14623.955431754875,11.1472,11.1519,11.1329,11.1329,14623.9554
2009-04-07 11:00:00,23.46,23.46,23.41,23.42,25348.189415041783,11.1424,11.1424,11.1187,11.1234,25348.1894
2009-04-07 11:05:00,23.44,23.49,23.41,23.41,20334.26183844012,11.1329,11.1567,11.1187,11.1187,20334.2618
2009-04-07 11:10:00,23.41,23.49,23.41,23.44,29247.91086350975,11.1187,11.1567,11.1187,11.1329,29247.9109
2009-04-07 11:15:00,23.44,23.46,23.42,23.44,23955.43175487465,11.1329,11.1424,11.1234,11.1329,23955.4318
2009-04-07 11:20:00,23.44,23.48,23.41,23.47,17130.91922005571,11.1329,11.1519,11.1187,11.1472,17130.9192
2009-04-07 11:25:00,23.46,23.48,23.43,23.48,21727.01949860724,11.1424,11.1519,11.1282,11.1519,21727.0195
2009-04-07 11:30:00,23.46,23.54,23.46,23.51,14206.128133704737,11.1424,11.1804,11.1424,11.1662,14206.1281
2009-04-07 11:35:00,23.51,23.51,23.42,23.44,20752.089136490253,11.1662,11.1662,11.1234,11.1329,20752.0891
2009-04-07 11:40:00,23.44,23.44,23.42,23.42,14623.955431754875,11.1329,11.1329,11.1234,11.1234,14623.9554
2009-04-07 11:45:00,23.41,23.47,23.41,23.44,18384.401114206128,11.1187,11.1472,11.1187,11.1329,18384.4011
2009-04-07 11:50:00,23.45,23.48,23.43,23.48,11002.785515320336,11.1377,11.1519,11.1282,11.1519,11002.7855
2009-04-07 11:55:00,23.48,23.49,23.46,23.48,7103.064066852368,11.1519,11.1567,11.1424,11.1519,7103.0641
2009-04-07 12:00:00,23.49,23.54,23.49,23.52,10167.130919220055,11.1567,11.1804,11.1567,11.1709,10167.1309
2009-04-07 12:05:00,23.51,23.54,23.47,23.49,11002.785515320336,11.1662,11.1804,11.1472,11.1567,11002.7855
2009-04-07 12:10:00,23.49,23.55,23.49,23.51,22005.57103064067,11.1567,11.1852,11.1567,11.1662,22005.571
2009-04-07 12:15:00,23.53,23.53,23.5,23.52,9331.476323119778,11.1757,11.1757,11.1614,11.1709,9331.4763
2009-04-07 12:20:00,23.51,23.54,23.51,23.54,8635.097493036212,11.1662,11.1804,11.1662,11.1804,8635.0975
2009-04-07 12:25:00,23.55,23.55,23.49,23.53,31615.598885793872,11.1852,11.1852,11.1567,11.1757,31615.5989
2009-04-07 12:30:00,23.53,23.56,23.53,23.54,44568.24512534819,11.1757,11.1899,11.1757,11.1804,44568.2451
2009-04-07 12:35:00,23.54,23.62,23.54,23.56,27715.877437325908,11.1804,11.2184,11.1804,11.1899,27715.8774
2009-04-07 12:40:00,23.56,23.62,23.56,23.61,8913.649025069639,11.1899,11.2184,11.1899,11.2137,8913.649
2009-04-07 12:45:00,23.62,23.62,23.61,23.62,13231.197771587744,11.2184,11.2184,11.2137,11.2184,13231.1978
2009-04-07 12:50:00,23.62,23.63,23.59,23.6,11559.888579387189,11.2184,11.2232,11.2042,11.2089,11559.8886
2009-04-07 12:55:00,23.61,23.61,23.54,23.54,22562.674094707523,11.2137,11.2137,11.1804,11.1804,22562.6741
2009-04-07 13:00:00,23.54,23.55,23.48,23.48,18662.952646239555,11.1804,11.1852,11.1519,11.1519,18662.9526
2009-04-07 13:05:00,23.49,23.49,23.42,23.43,9749.303621169916,11.1567,11.1567,11.1234,11.1282,9749.3036
2009-04-07 13:10:00,23.44,23.44,23.41,23.43,13370.473537604455,11.1329,11.1329,11.1187,11.1282,13370.4735
2009-04-07 13:15:00,23.44,23.44,23.36,23.4,18523.676880222843,11.1329,11.1329,11.0949,11.1139,18523.6769
2009-04-07 13:20:00,23.39,23.4,23.37,23.37,11977.715877437327,11.1092,11.1139,11.0997,11.0997,11977.7159
2009-04-07 13:25:00,23.37,23.38,23.35,23.36,11559.888579387189,11.0997,11.1044,11.0902,11.0949,11559.8886
2009-04-07 13:30:00,23.37,23.37,23.31,23.35,27019.49860724234,11.0997,11.0997,11.0712,11.0902,27019.4986
2009-04-07 13:35:00,23.35,23.36,23.33,23.35,8913.649025069639,11.0902,11.0949,11.0807,11.0902,8913.649
2009-04-07 13:40:00,23.35,23.39,23.35,23.39,14902.506963788304,11.0902,11.1092,11.0902,11.1092,14902.507
2009-04-07 13:45:00,23.38,23.39,23.37,23.37,10306.406685236769,11.1044,11.1092,11.0997,11.0997,10306.4067
2009-04-07 13:50:00,23.38,23.41,23.36,23.41,12813.370473537603,11.1044,11.1187,11.0949,11.1187,12813.3705
2009-04-07 13:55:00,23.41,23.42,23.39,23.39,14763.231197771587,11.1187,11.1234,11.1092,11.1092,14763.2312
2009-04-07 14:00:00,23.39,23.39,23.33,23.33,12813.370473537603,11.1092,11.1092,11.0807,11.0807,12813.3705
2009-04-07 14:05:00,23.33,23.33,23.3,23.33,14902.506963788304,11.0807,11.0807,11.0664,11.0807,14902.507
2009-04-07 14:10:00,23.32,23.4,23.32,23.4,23119.777158774374,11.0759,11.1139,11.0759,11.1139,23119.7772
2009-04-07 14:15:00,23.4,23.41,23.37,23.39,18105.849582172705,11.1139,11.1187,11.0997,11.1092,18105.8496
2009-04-07 14:20:00,23.39,23.4,23.36,23.36,14206.128133704737,11.1092,11.1139,11.0949,11.0949,14206.1281
2009-04-07 14:25:00,23.36,23.4,23.36,23.39,14484.679665738162,11.0949,11.1139,11.0949,11.1092,14484.6797
2009-04-07 14:30:00,23.4,23.4,23.36,23.36,14206.128133704737,11.1139,11.1139,11.0949,11.0949,14206.1281
2009-04-07 14:35:00,23.36,23.36,23.32,23.33,19220.05571030641,11.0949,11.0949,11.0759,11.0807,19220.0557
2009-04-07 14:40:00,23.33,23.35,23.31,23.31,25626.74094707521,11.0807,11.0902,11.0712,11.0712,25626.7409
2009-04-07 14:45:00,23.32,23.35,23.31,23.34,12116.99164345404,11.0759,11.0902,11.0712,11.0854,12116.9916
2009-04-07 14:50:00,23.34,23.36,23.33,23.34,18384.401114206128,11.0854,11.0949,11.0807,11.0854,18384.4011
2009-04-07 14:55:00,23.35,23.35,23.32,23.34,18523.676880222843,11.0902,11.0902,11.0759,11.0854,18523.6769
2009-04-07 15:00:00,23.33,23.34,23.31,23.31,31476.32311977716,11.0807,11.0854,11.0712,11.0712,31476.3231
2009-04-07 15:05:00,23.32,23.36,23.31,23.36,16713.091922005573,11.0759,11.0949,11.0712,11.0949,16713.0919
2009-04-07 15:10:00,23.36,23.43,23.36,23.42,19359.33147632312,11.0949,11.1282,11.0949,11.1234,19359.3315
2009-04-07 15:15:00,23.41,23.45,23.39,23.39,31615.598885793872,11.1187,11.1377,11.1092,11.1092,31615.5989
2009-04-07 15:20:00,23.4,23.41,23.39,23.39,13649.025069637884,11.1139,11.1187,11.1092,11.1092,13649.0251
2009-04-07 15:25:00,23.4,23.4,23.38,23.38,31197.771587743733,11.1139,11.1139,11.1044,11.1044,31197.7716
2009-04-07 15:30:00,23.38,23.4,23.36,23.39,43454.03899721448,11.1044,11.1139,11.0949,11.1092,43454.039
2009-04-07 15:35:00,23.39,23.39,23.34,23.37,52646.23955431755,11.1092,11.1092,11.0854,11.0997,52646.2396
2009-04-07 15:40:00,23.38,23.43,23.36,23.41,127019.49860724236,11.1044,11.1282,11.0949,11.1187,127019.4986
2009-04-07 15:45:00,23.41,23.45,23.37,23.37,54874.65181058496,11.1187,11.1377,11.0997,11.0997,54874.6518
2009-04-07 15:50:00,23.38,23.39,23.33,23.33,80362.11699164346,11.1044,11.1092,11.0807,11.0807,80362.117
2009-04-07 15:55:00,23.33,23.34,23.26,23.28,133426.18384401116,11.0807,11.0854,11.0474,11.0569,133426.1838
2009-04-08 09:30:00,23.33,23.62,23.33,23.49,26740.947075208915,11.0807,11.2184,11.0807,11.1567,26740.9471
2009-04-08 09:35:00,23.44,23.57,23.36,23.36,20194.9860724234,11.1329,11.1947,11.0949,11.0949,20194.9861
2009-04-08 09:40:00,23.36,23.64,23.27,23.61,21727.01949860724,11.0949,11.2279,11.0522,11.2137,21727.0195
2009-04-08 09:45:00,23.61,23.61,23.44,23.44,25766.01671309192,11.2137,11.2137,11.1329,11.1329,25766.0167
2009-04-08 09:50:00,23.44,23.47,23.39,23.4,13091.922005571032,11.1329,11.1472,11.1092,11.1139,13091.922
2009-04-08 09:55:00,23.43,23.44,23.38,23.4,8913.649025069639,11.1282,11.1329,11.1044,11.1139,8913.649
2009-04-08 10:00:00,23.4,23.4,23.28,23.28,37325.90529247911,11.1139,11.1139,11.0569,11.0569,37325.9053
2009-04-08 10:05:00,23.28,23.28,23.22,23.23,17827.298050139278,11.0569,11.0569,11.0284,11.0332,17827.2981
2009-04-08 10:10:00,23.23,23.23,23.14,23.17,24651.810584958217,11.0332,11.0332,10.9904,11.0047,24651.8106
2009-04-08 10:15:00,23.16,23.18,23.06,23.08,23537.604456824512,10.9999,11.0094,10.9524,10.9619,23537.6045
2009-04-08 10:20:00,23.07,23.08,23.05,23.05,12395.543175487466,10.9572,10.9619,10.9477,10.9477,12395.5432
2009-04-08 10:25:00,23.07,23.08,23.03,23.05,16713.091922005573,10.9572,10.9619,10.9382,10.9477,16713.0919
2009-04-08 10:30:00,23.05,23.12,23.04,23.08,10584.958217270196,10.9477,10.9809,10.9429,10.9619,10584.9582
2009-04-08 10:35:00,23.08,23.16,23.05,23.08,11699.1643454039,10.9619,10.9999,10.9477,10.9619,11699.1643
2009-04-08 10:40:00,23.08,23.14,23.08,23.13,9470.752089136491,10.9619,10.9904,10.9619,10.9857,9470.7521
2009-04-08 10:45:00,23.16,23.17,23.08,23.08,7242.339832869081,10.9999,11.0047,10.9619,10.9619,7242.3398
2009-04-08 10:50:00,23.08,23.13,23.05,23.11,7381.615598885794,10.9619,10.9857,10.9477,10.9762,7381.6156
2009-04-08 10:55:00,23.11,23.13,23.08,23.09,5571.030640668524,10.9762,10.9857,10.9619,10.9667,5571.0306
2009-04-08 11:00:00,23.08,23.11,23.08,23.08,13091.922005571032,10.9619,10.9762,10.9619,10.9619,13091.922
2009-04-08 11:05:00,23.08,23.15,23.05,23.13,16852.367688022285,10.9619,10.9952,10.9477,10.9857,16852.3677
2009-04-08 11:10:00,23.13,23.13,23.1,23.12,6267.40947075209,10.9857,10.9857,10.9714,10.9809,6267.4095
2009-04-08 11:15:00,23.13,23.16,23.08,23.08,13231.197771587744,10.9857,10.9999,10.9619,10.9619,13231.1978
2009-04-08 11:20:00,23.09,23.13,23.08,23.09,32451.25348189416,10.9667,10.9857,10.9619,10.9667,32451.2535
2009-04-08 11:25:00,23.08,23.09,23.03,23.03,43454.03899721448,10.9619,10.9667,10.9382,10.9382,43454.039
2009-04-08 11:30:00,23.04,23.05,23.0,23.03,27715.877437325908,10.9429,10.9477,10.924,10.9382,27715.8774
2009-04-08 11:35:00,23.05,23.11,23.03,23.11,32311.97771587744,10.9477,10.9762,10.9382,10.9762,32311.9777
2009-04-08 11:40:00,23.12,23.12,23.04,23.05,33008.356545961,10.9809,10.9809,10.9429,10.9477,33008.3565
2009-04-08 11:45:00,23.05,23.1,23.01,23.02,25905.29247910864,10.9477,10.9714,10.9287,10.9334,25905.2925
2009-04-08 11:50:00,23.03,23.12,23.01,23.05,49442.89693593315,10.9382,10.9809,10.9287,10.9477,49442.8969
2009-04-08 11:55:00,23.05,23.06,23.03,23.05,22562.674094707523,10.9477,10.9524,10.9382,10.9477,22562.6741
2009-04-08 12:00:00,23.06,23.08,23.03,23.07,22701.949860724235,10.9524,10.9619,10.9382,10.9572,22701.9499
2009-04-08 12:05:00,23.07,23.13,23.07,23.11,21727.01949860724,10.9572,10.9857,10.9572,10.9762,21727.0195
2009-04-08 12:10:00,23.11,23.14,23.08,23.08,13927.57660167131,10.9762,10.9904,10.9619,10.9619,13927.5766
2009-04-08 12:15:00,23.07,23.11,23.06,23.07,20194.9860724234,10.9572,10.9762,10.9524,10.9572,20194.9861
2009-04-08 12:20:00,23.08,23.09,23.06,23.08,20891.364902506964,10.9619,10.9667,10.9524,10.9619,20891.3649
2009-04-08 12:25:00,23.08,23.11,23.03,23.04,34122.56267409471,10.9619,10.9762,10.9382,10.9429,34122.5627
2009-04-08 12:30:00,23.03,23.03,23.02,23.02,18245.125348189416,10.9382,10.9382,10.9334,10.9334,18245.1253
2009-04-08 12:35:00,23.01,23.02,22.95,22.98,47353.760445682456,10.9287,10.9334,10.9002,10.9145,47353.7604
2009-04-08 12:40:00,22.98,23.03,22.98,23.01,53621.16991643454,10.9145,10.9382,10.9145,10.9287,53621.1699
2009-04-08 12:45:00,23.01,23.07,23.01,23.03,42896.93593314764,10.9287,10.9572,10.9287,10.9382,42896.9359
2009-04-08 12:50:00,23.03,23.04,23.03,23.03,10863.50974930362,10.9382,10.9429,10.9382,10.9382,10863.5097
2009-04-08 12:55:00,23.03,23.05,23.02,23.02,34261.83844011142,10.9382,10.9477,10.9334,10.9334,34261.8384
2009-04-08 13:00:00,23.02,23.04,22.98,22.99,25208.91364902507,10.9334,10.9429,10.9145,10.9192,25208.9136
2009-04-08 13:05:00,23.01,23.08,23.01,23.07,12395.543175487466,10.9287,10.9619,10.9287,10.9572,12395.5432
2009-04-08 13:10:00,23.06,23.11,23.06,23.11,11281.337047353762,10.9524,10.9762,10.9524,10.9762,11281.337
2009-04-08 13:15:00,23.11,23.12,23.08,23.08,8635.097493036212,10.9762,10.9809,10.9619,10.9619,8635.0975
2009-04-08 13:20:00,23.08,23.13,23.06,23.13,6545.961002785516,10.9619,10.9857,10.9524,10.9857,6545.961
2009-04-08 13:25:00,23.13,23.16,23.13,23.14,7938.718662952647,10.9857,10.9999,10.9857,10.9904,7938.7187
2009-04-08 13:30:00,23.14,23.18,23.14,23.18,9470.752089136491,10.9904,11.0094,10.9904,11.0094,9470.7521
2009-04-08 13:35:00,23.18,23.18,23.12,23.13,10167.130919220055,11.0094,11.0094,10.9809,10.9857,10167.1309
2009-04-08 13:40:00,23.13,23.14,23.12,23.12,18662.952646239555,10.9857,10.9904,10.9809,10.9809,18662.9526
2009-04-08 13:45:00,23.12,23.13,23.12,23.13,22005.57103064067,10.9809,10.9857,10.9809,10.9857,22005.571
2009-04-08 13:50:00,23.13,23.14,23.1,23.1,25069.63788300836,10.9857,10.9904,10.9714,10.9714,25069.6379
2009-04-08 13:55:00,23.1,23.13,23.08,23.11,13231.197771587744,10.9714,10.9857,10.9619,10.9762,13231.1978
2009-04-08 14:00:00,23.12,23.12,23.04,23.07,35933.14763231198,10.9809,10.9809,10.9429,10.9572,35933.1476
2009-04-08 14:05:00,23.07,23.08,23.05,23.06,41643.45403899722,10.9572,10.9619,10.9477,10.9524,41643.454
2009-04-08 14:10:00,23.06,23.08,23.06,23.08,4178.272980501393,10.9524,10.9619,10.9524,10.9619,4178.273
2009-04-08 14:15:00,23.07,23.07,23.01,23.02,15598.885793871868,10.9572,10.9572,10.9287,10.9334,15598.8858
2009-04-08 14:20:00,23.03,23.04,23.02,23.02,12534.81894150418,10.9382,10.9429,10.9334,10.9334,12534.8189
2009-04-08 14:25:00,23.03,23.03,23.0,23.02,15877.437325905294,10.9382,10.9382,10.924,10.9334,15877.4373
2009-04-08 14:30:00,23.02,23.04,23.0,23.02,14484.679665738162,10.9334,10.9429,10.924,10.9334,14484.6797
2009-04-08 14:35:00,23.02,23.03,22.99,23.01,21866.29526462396,10.9334,10.9382,10.9192,10.9287,21866.2953
2009-04-08 14:40:00,23.01,23.02,22.97,23.01,27715.877437325908,10.9287,10.9334,10.9097,10.9287,27715.8774
2009-04-08 14:45:00,23.01,23.03,23.0,23.0,13091.922005571032,10.9287,10.9382,10.924,10.924,13091.922
2009-04-08 14:50:00,23.02,23.02,22.95,22.97,27576.601671309192,10.9334,10.9334,10.9002,10.9097,27576.6017
2009-04-08 14:55:00,22.96,22.97,22.9,22.93,59052.92479108636,10.905,10.9097,10.8765,10.8907,59052.9248
2009-04-08 15:00:00,22.92,22.94,22.84,22.85,45403.89972144847,10.886,10.8955,10.848,10.8527,45403.8997
2009-04-08 15:05:00,22.85,22.89,22.85,22.88,29665.73816155989,10.8527,10.8717,10.8527,10.867,29665.7382
2009-04-08 15:10:00,22.88,22.9,22.86,22.88,40111.420612813374,10.867,10.8765,10.8575,10.867,40111.4206
2009-04-08 15:15:00,22.88,22.93,22.85,22.9,54735.37604456825,10.867,10.8907,10.8527,10.8765,54735.376
2009-04-08 15:20:00,22.9,22.98,22.9,22.98,52228.41225626741,10.8765,10.9145,10.8765,10.9145,52228.4123
2009-04-08 15:25:00,22.98,23.02,22.96,22.97,38997.21448467967,10.9145,10.9334,10.905,10.9097,38997.2145
2009-04-08 15:30:00,22.97,23.03,22.96,23.02,87325.90529247912,10.9097,10.9382,10.905,10.9334,87325.9053
2009-04-08 15:35:00,23.02,23.04,23.01,23.02,34261.83844011142,10.9334,10.9429,10.9287,10.9334,34261.8384
2009-04-08 15:40:00,23.02,23.03,23.0,23.01,65181.05849582173,10.9334,10.9382,10.924,10.9287,65181.0585
2009-04-08 15:45:00,23.01,23.03,22.97,23.03,107381.6155988858,10.9287,10.9382,10.9097,10.9382,107381.6156
2009-04-08 15:50:00,23.03,23.05,22.99,22.99,119220.05571030642,10.9382,10.9477,10.9192,10.9192,119220.0557
2009-04-08 15:55:00,22.99,23.05,22.98,22.99,220055.7103064067,10.9192,10.9477,10.9145,10.9192,220055.7103
2009-04-09 09:30:00,23.44,23.7,23.43,23.48,41504.178272980505,11.1329,11.2564,11.1282,11.1519,41504.1783
2009-04-09 09:35:00,23.46,23.55,23.44,23.51,33704.73537604457,11.1424,11.1852,11.1329,11.1662,33704.7354
2009-04-09 09:40:00,23.49,23.55,23.47,23.55,50696.378830083566,11.1567,11.1852,11.1472,11.1852,50696.3788
2009-04-09 09:45:00,23.54,23.56,23.53,23.55,33147.632311977715,11.1804,11.1899,11.1757,11.1852,33147.6323
2009-04-09 09:50:00,23.55,23.62,23.55,23.59,54178.2729805014,11.1852,11.2184,11.1852,11.2042,54178.273
2009-04-09 09:55:00,23.58,23.62,23.56,23.62,12813.370473537603,11.1994,11.2184,11.1899,11.2184,12813.3705
2009-04-09 10:00:00,23.62,23.62,23.57,23.57,21030.64066852368,11.2184,11.2184,11.1947,11.1947,21030.6407
2009-04-09 10:05:00,23.58,23.61,23.58,23.6,12952.64623955432,11.1994,11.2137,11.1994,11.2089,12952.6462
2009-04-09 10:10:00,23.61,23.61,23.54,23.55,15598.885793871868,11.2137,11.2137,11.1804,11.1852,15598.8858
2009-04-09 10:15:00,23.55,23.55,23.47,23.49,17688.022284122562,11.1852,11.1852,11.1472,11.1567,17688.0223
2009-04-09 10:20:00,23.48,23.5,23.46,23.48,26601.671309192203,11.1519,11.1614,11.1424,11.1519,26601.6713
2009-04-09 10:25:00,23.48,23.48,23.47,23.48,13927.57660167131,11.1519,11.1519,11.1472,11.1519,13927.5766
2009-04-09 10:30:00,23.47,23.48,23.43,23.44,21448.46796657382,11.1472,11.1519,11.1282,11.1329,21448.468
2009-04-09 10:35:00,23.44,23.49,23.44,23.49,12395.543175487466,11.1329,11.1567,11.1329,11.1567,12395.5432
2009-04-09 10:40:00,23.49,23.51,23.45,23.45,11559.888579387189,11.1567,11.1662,11.1377,11.1377,11559.8886
2009-04-09 10:45:00,23.44,23.54,23.44,23.54,13927.57660167131,11.1329,11.1804,11.1329,11.1804,13927.5766
2009-04-09 10:50:00,23.52,23.56,23.51,23.54,10445.682451253482,11.1709,11.1899,11.1662,11.1804,10445.6825
2009-04-09 10:55:00,23.54,23.59,23.54,23.57,21169.91643454039,11.1804,11.2042,11.1804,11.1947,21169.9164
2009-04-09 11:00:00,23.57,23.59,23.54,23.59,30501.392757660167,11.1947,11.2042,11.1804,11.2042,30501.3928
2009-04-09 11:05:00,23.59,23.59,23.55,23.59,15877.437325905294,11.2042,11.2042,11.1852,11.2042,15877.4373
2009-04-09 11:10:00,23.59,23.59,23.56,23.56,9470.752089136491,11.2042,11.2042,11.1899,11.1899,9470.7521
2009-04-09 11:15:00,23.56,23.62,23.55,23.62,35933.14763231198,11.1899,11.2184,11.1852,11.2184,35933.1476
2009-04-09 11:20:00,23.62,23.63,23.6,23.62,36211.69916434541,11.2184,11.2232,11.2089,11.2184,36211.6992
2009-04-09 11:25:00,23.62,23.67,23.6,23.6,101392.75766016712,11.2184,11.2422,11.2089,11.2089,101392.7577
2009-04-09 11:30:00,23.6,23.6,23.54,23.55,51532.03342618384,11.2089,11.2089,11.1804,11.1852,51532.0334
2009-04-09 11:35:00,23.55,23.56,23.54,23.56,11281.337047353762,11.1852,11.1899,11.1804,11.1899,11281.337
2009-04-09 11:40:00,23.56,23.57,23.54,23.54,40947.07520891365,11.1899,11.1947,11.1804,11.1804,40947.0752
2009-04-09 11:45:00,23.54,23.59,23.52,23.59,29387.186629526463,11.1804,11.2042,11.1709,11.2042,29387.1866
2009-04-09 11:50:00,23.59,23.64,23.58,23.62,26183.844011142064,11.2042,11.2279,11.1994,11.2184,26183.844
2009-04-09 11:55:00,23.62,23.62,23.59,23.61,22841.225626740947,11.2184,11.2184,11.2042,11.2137,22841.2256
2009-04-09 12:00:00,23.61,23.63,23.59,23.59,32172.70194986073,11.2137,11.2232,11.2042,11.2042,32172.7019
2009-04-09 12:05:00,23.59,23.6,23.56,23.59,35376.044568245125,11.2042,11.2089,11.1899,11.2042,35376.0446
2009-04-09 12:10:00,23.59,23.62,23.57,23.6,19777.15877437326,11.2042,11.2184,11.1947,11.2089,19777.1588
2009-04-09 12:15:00,23.59,23.59,23.56,23.57,10863.50974930362,11.2042,11.2042,11.1899,11.1947,10863.5097
2009-04-09 12:20:00,23.58,23.6,23.58,23.6,8495.821727019498,11.1994,11.2089,11.1994,11.2089,8495.8217
2009-04-09 12:25:00,23.61,23.66,23.6,23.66,25348.189415041783,11.2137,11.2374,11.2089,11.2374,25348.1894
2009-04-09 12:30:00,23.66,23.67,23.64,23.65,14763.231197771587,11.2374,11.2422,11.2279,11.2327,14763.2312
2009-04-09 12:35:00,23.64,23.65,23.62,23.63,9749.303621169916,11.2279,11.2327,11.2184,11.2232,9749.3036
2009-04-09 12:40:00,23.62,23.64,23.61,23.63,13509.74930362117,11.2184,11.2279,11.2137,11.2232,13509.7493
2009-04-09 12:45:00,23.63,23.63,23.58,23.59,8635.097493036212,11.2232,11.2232,11.1994,11.2042,8635.0975
2009-04-09 12:50:00,23.58,23.59,23.55,23.55,8356.545961002786,11.1994,11.2042,11.1852,11.1852,8356.546
2009-04-09 12:55:00,23.55,23.56,23.55,23.55,4456.824512534819,11.1852,11.1899,11.1852,11.1852,4456.8245
2009-04-09 13:00:00,23.56,23.56,23.53,23.56,5013.927576601672,11.1899,11.1899,11.1757,11.1899,5013.9276
2009-04-09 13:05:00,23.55,23.59,23.55,23.58,7799.442896935933,11.1852,11.2042,11.1852,11.1994,7799.4429
2009-04-09 13:10:00,23.59,23.59,23.52,23.53,6963.788300835655,11.2042,11.2042,11.1709,11.1757,6963.7883
2009-04-09 13:15:00,23.53,23.56,23.53,23.55,5013.927576601672,11.1757,11.1899,11.1757,11.1852,5013.9276
2009-04-09 13:20:00,23.54,23.59,23.53,23.59,36350.97493036212,11.1804,11.2042,11.1757,11.2042,36350.9749
2009-04-09 13:25:00,23.59,23.59,23.54,23.54,15877.437325905294,11.2042,11.2042,11.1804,11.1804,15877.4373
2009-04-09 13:30:00,23.55,23.56,23.53,23.54,5710.306406685237,11.1852,11.1899,11.1757,11.1804,5710.3064
2009-04-09 13:35:00,23.53,23.58,23.53,23.56,8217.270194986073,11.1757,11.1994,11.1757,11.1899,8217.2702
2009-04-09 13:40:00,23.57,23.59,23.56,23.58,12952.64623955432,11.1947,11.2042,11.1899,11.1994,12952.6462
2009-04-09 13:45:00,23.57,23.61,23.57,23.59,24094.707520891367,11.1947,11.2137,11.1947,11.2042,24094.7075
2009-04-09 13:50:00,23.6,23.6,23.55,23.59,37743.73259052925,11.2089,11.2089,11.1852,11.2042,37743.7326
2009-04-09 13:55:00,23.59,23.66,23.59,23.65,22144.846796657384,11.2042,11.2374,11.2042,11.2327,22144.8468
2009-04-09 14:00:00,23.65,23.65,23.64,23.64,10724.23398328691,11.2327,11.2327,11.2279,11.2279,10724.234
2009-04-09 14:05:00,23.64,23.67,23.64,23.67,88857.93871866296,11.2279,11.2422,11.2279,11.2422,88857.9387
2009-04-09 14:10:00,23.67,23.67,23.6,23.6,89415.04178272981,11.2422,11.2422,11.2089,11.2089,89415.0418
2009-04-09 14:15:00,23.61,23.62,23.56,23.57,17827.298050139278,11.2137,11.2184,11.1899,11.1947,17827.2981
2009-04-09 14:20:00,23.58,23.62,23.57,23.59,19916.43454038997,11.1994,11.2184,11.1947,11.2042,19916.4345
2009-04-09 14:25:00,23.59,23.6,23.57,23.59,17409.47075208914,11.2042,11.2089,11.1947,11.2042,17409.4708
2009-04-09 14:30:00,23.59,23.63,23.59,23.63,18662.952646239555,11.2042,11.2232,11.2042,11.2232,18662.9526
2009-04-09 14:35:00,23.64,23.71,23.62,23.7,16016.713091922007,11.2279,11.2612,11.2184,11.2564,16016.7131
2009-04-09 14:40:00,23.7,23.73,23.69,23.73,14484.679665738162,11.2564,11.2707,11.2517,11.2707,14484.6797
2009-04-09 14:45:00,23.73,23.79,23.73,23.78,44568.24512534819,11.2707,11.2992,11.2707,11.2944,44568.2451
2009-04-09 14:50:00,23.78,23.79,23.73,23.74,18523.676880222843,11.2944,11.2992,11.2707,11.2754,18523.6769
2009-04-09 14:55:00,23.74,23.74,23.71,23.72,7242.339832869081,11.2754,11.2754,11.2612,11.2659,7242.3398
2009-04-09 15:00:00,23.71,23.72,23.67,23.68,23955.43175487465,11.2612,11.2659,11.2422,11.2469,23955.4318
2009-04-09 15:05:00,23.67,23.68,23.65,23.65,18662.952646239555,11.2422,11.2469,11.2327,11.2327,18662.9526
2009-04-09 15:10:00,23.66,23.66,23.62,23.62,17966.57381615599,11.2374,11.2374,11.2184,11.2184,17966.5738
2009-04-09 15:15:00,23.61,23.62,23.59,23.62,21169.91643454039,11.2137,11.2184,11.2042,11.2184,21169.9164
2009-04-09 15:20:00,23.62,23.63,23.61,23.61,31058.49582172702,11.2184,11.2232,11.2137,11.2137,31058.4958
2009-04-09 15:25:00,23.61,23.62,23.59,23.59,21309.192200557103,11.2137,11.2184,11.2042,11.2042,21309.1922
2009-04-09 15:30:00,23.59,23.59,23.57,23.58,47493.03621169917,11.2042,11.2042,11.1947,11.1994,47493.0362
2009-04-09 15:35:00,23.57,23.63,23.57,23.6,39415.04178272981,11.1947,11.2232,11.1947,11.2089,39415.0418
2009-04-09 15:40:00,23.6,23.64,23.57,23.61,89136.49025069638,11.2089,11.2279,11.1947,11.2137,89136.4903
2009-04-09 15:45:00,23.6,23.64,23.57,23.64,47075.20891364903,11.2089,11.2279,11.1947,11.2279,47075.2089
2009-04-09 15:50:00,23.64,23.66,23.59,23.61,115181.05849582174,11.2279,11.2374,11.2042,11.2137,115181.0585
2009-04-09 15:55:00,23.61,23.67,23.6,23.67,202089.1364902507,11.2137,11.2422,11.2089,11.2422,202089.1365
2009-04-13 09:30:00,23.51,24.03,23.51,23.94,84401.11420612814,11.1662,11.4132,11.1662,11.3704,84401.1142
2009-04-13 09:35:00,23.97,23.97,23.77,23.77,75626.74094707522,11.3847,11.3847,11.2897,11.2897,75626.7409
2009-04-13 09:40:00,23.8,23.99,23.8,23.92,40250.696378830085,11.3039,11.3942,11.3039,11.3609,40250.6964
2009-04-13 09:45:00,23.91,23.95,23.9,23.95,34540.38997214485,11.3562,11.3752,11.3514,11.3752,34540.39
2009-04-13 09:50:00,23.96,24.04,23.94,24.02,44150.41782729805,11.3799,11.4179,11.3704,11.4084,44150.4178
2009-04-13 09:55:00,24.02,24.08,24.02,24.05,41782.72980501393,11.4084,11.4369,11.4084,11.4227,41782.7298
2009-04-13 10:00:00,24.07,24.09,24.05,24.08,30222.841225626744,11.4322,11.4417,11.4227,11.4369,30222.8412
2009-04-13 10:05:00,24.09,24.1,24.07,24.09,30222.841225626744,11.4417,11.4464,11.4322,11.4417,30222.8412
2009-04-13 10:10:00,24.1,24.1,24.07,24.08,26462.395543175488,11.4464,11.4464,11.4322,11.4369,26462.3955
2009-04-13 10:15:00,24.09,24.09,24.0,24.01,39136.490250696384,11.4417,11.4417,11.3989,11.4037,39136.4903
2009-04-13 10:20:00,24.02,24.08,24.01,24.07,29665.73816155989,11.4084,11.4369,11.4037,11.4322,29665.7382
2009-04-13 10:25:00,24.07,24.14,24.06,24.12,33286.908077994434,11.4322,11.4654,11.4274,11.4559,33286.9081
2009-04-13 10:30:00,24.12,24.14,24.07,24.07,25905.29247910864,11.4559,11.4654,11.4322,11.4322,25905.2925
2009-04-13 10:35:00,24.09,24.12,24.08,24.1,20055.710306406687,11.4417,11.4559,11.4369,11.4464,20055.7103
2009-04-13 10:40:00,24.1,24.15,24.1,24.14,42061.28133704736,11.4464,11.4701,11.4464,11.4654,42061.2813
2009-04-13 10:45:00,24.14,24.15,24.07,24.15,52506.96378830084,11.4654,11.4701,11.4322,11.4701,52506.9638
2009-04-13 10:50:00,24.15,24.21,24.1,24.1,34401.114206128135,11.4701,11.4986,11.4464,11.4464,34401.1142
2009-04-13 10:55:00,24.1,24.1,24.02,24.03,47771.58774373259,11.4464,11.4464,11.4084,11.4132,47771.5877
2009-04-13 11:00:00,24.02,24.04,23.97,24.04,23119.777158774374,11.4084,11.4179,11.3847,11.4179,23119.7772
2009-04-13 11:05:00,24.05,24.05,24.01,24.04,21169.91643454039,11.4227,11.4227,11.4037,11.4179,21169.9164
2009-04-13 11:10:00,24.05,24.05,24.02,24.05,22841.225626740947,11.4227,11.4227,11.4084,11.4227,22841.2256
2009-04-13 11:15:00,24.05,24.05,24.01,24.02,18384.401114206128,11.4227,11.4227,11.4037,11.4084,18384.4011
2009-04-13 11:20:00,24.02,24.05,24.02,24.05,23259.05292479109,11.4084,11.4227,11.4084,11.4227,23259.0529
2009-04-13 11:25:00,24.05,24.06,24.04,24.05,45264.62395543176,11.4227,11.4274,11.4179,11.4227,45264.624
2009-04-13 11:30:00,24.06,24.06,24.04,24.05,19777.15877437326,11.4274,11.4274,11.4179,11.4227,19777.1588
2009-04-13 11:35:00,24.05,24.12,24.05,24.07,84679.66573816157,11.4227,11.4559,11.4227,11.4322,84679.6657
2009-04-13 11:40:00,24.07,24.1,24.04,24.05,27576.601671309192,11.4322,11.4464,11.4179,11.4227,27576.6017
2009-04-13 11:45:00,24.06,24.07,24.05,24.07,14484.679665738162,11.4274,11.4322,11.4227,11.4322,14484.6797
2009-04-13 11:50:00,24.07,24.07,24.03,24.03,18105.849582172705,11.4322,11.4322,11.4132,11.4132,18105.8496
2009-04-13 11:55:00,24.04,24.07,24.04,24.05,11002.785515320336,11.4179,11.4322,11.4179,11.4227,11002.7855
2009-04-13 12:00:00,24.05,24.08,24.05,24.05,25487.4651810585,11.4227,11.4369,11.4227,11.4227,25487.4652
2009-04-13 12:05:00,24.05,24.05,24.03,24.05,7520.891364902507,11.4227,11.4227,11.4132,11.4227,7520.8914
2009-04-13 12:10:00,24.05,24.06,24.04,24.04,18523.676880222843,11.4227,11.4274,11.4179,11.4179,18523.6769
2009-04-13 12:15:00,24.05,24.06,24.03,24.04,16991.643454038996,11.4227,11.4274,11.4132,11.4179,16991.6435
2009-04-13 12:20:00,24.05,24.05,24.02,24.05,6824.512534818942,11.4227,11.4227,11.4084,11.4227,6824.5125
2009-04-13 12:25:00,24.05,24.05,23.97,23.97,20055.710306406687,11.4227,11.4227,11.3847,11.3847,20055.7103
2009-04-13 12:30:00,23.98,24.05,23.98,24.05,12256.267409470753,11.3894,11.4227,11.3894,11.4227,12256.2674
2009-04-13 12:35:00,24.05,24.05,24.03,24.04,9470.752089136491,11.4227,11.4227,11.4132,11.4179,9470.7521
2009-04-13 12:40:00,24.03,24.04,24.02,24.04,6128.133704735376,11.4132,11.4179,11.4084,11.4179,6128.1337
2009-04-13 12:45:00,24.04,24.07,24.04,24.07,10584.958217270196,11.4179,11.4322,11.4179,11.4322,10584.9582
2009-04-13 12:50:00,24.06,24.07,24.05,24.05,7660.167130919221,11.4274,11.4322,11.4227,11.4227,7660.1671
2009-04-13 12:55:00,24.05,24.05,24.05,24.05,7242.339832869081,11.4227,11.4227,11.4227,11.4227,7242.3398
2009-04-13 13:00:00,24.05,24.05,24.0,24.05,10724.23398328691,11.4227,11.4227,11.3989,11.4227,10724.234
2009-04-13 13:05:00,24.05,24.05,24.04,24.05,6128.133704735376,11.4227,11.4227,11.4179,11.4227,6128.1337
2009-04-13 13:10:00,24.05,24.05,24.04,24.05,9331.476323119778,11.4227,11.4227,11.4179,11.4227,9331.4763
2009-04-13 13:15:00,24.05,24.05,24.03,24.05,26601.671309192203,11.4227,11.4227,11.4132,11.4227,26601.6713
2009-04-13 13:20:00,24.05,24.16,24.05,24.1,55988.85793871867,11.4227,11.4749,11.4227,11.4464,55988.8579
2009-04-13 13:25:00,24.1,24.1,24.09,24.1,14623.955431754875,11.4464,11.4464,11.4417,11.4464,14623.9554
2009-04-13 13:30:00,24.1,24.11,24.09,24.1,24233.98328690808,11.4464,11.4512,11.4417,11.4464,24233.9833
2009-04-13 13:35:00,24.1,24.11,24.05,24.05,20612.813370473537,11.4464,11.4512,11.4227,11.4227,20612.8134
2009-04-13 13:40:00,24.05,24.06,24.03,24.05,26183.844011142064,11.4227,11.4274,11.4132,11.4227,26183.844
2009-04-13 13:45:00,24.05,24.07,24.04,24.04,30222.841225626744,11.4227,11.4322,11.4179,11.4179,30222.8412
2009-04-13 13:50:00,24.05,24.09,24.05,24.07,22980.501392757666,11.4227,11.4417,11.4227,11.4322,22980.5014
2009-04-13 13:55:00,24.07,24.1,24.07,24.09,11142.061281337048,11.4322,11.4464,11.4322,11.4417,11142.0613
2009-04-13 14:00:00,24.09,24.1,24.05,24.06,32172.70194986073,11.4417,11.4464,11.4227,11.4274,32172.7019
2009-04-13 14:05:00,24.07,24.07,24.04,24.05,20612.813370473537,11.4322,11.4322,11.4179,11.4227,20612.8134
2009-04-13 14:10:00,24.05,24.05,24.02,24.03,41504.178272980505,11.4227,11.4227,11.4084,11.4132,41504.1783
2009-04-13 14:15:00,24.03,24.05,24.02,24.05,30919.22005571031,11.4132,11.4227,11.4084,11.4227,30919.2201
2009-04-13 14:20:00,24.05,24.06,24.04,24.05,20334.26183844012,11.4227,11.4274,11.4179,11.4227,20334.2618
2009-04-13 14:25:00,24.05,24.1,24.04,24.07,42200.55710306407,11.4227,11.4464,11.4179,11.4322,42200.5571
2009-04-13 14:30:00,24.08,24.12,24.08,24.12,17130.91922005571,11.4369,11.4559,11.4369,11.4559,17130.9192
2009-04-13 14:35:00,24.12,24.15,24.1,24.13,29526.46239554317,11.4559,11.4701,11.4464,11.4606,29526.4624
2009-04-13 14:40:00,24.14,24.15,24.1,24.12,29526.46239554317,11.4654,11.4701,11.4464,11.4559,29526.4624
2009-04-13 14:45:00,24.12,24.12,24.09,24.09,25626.74094707521,11.4559,11.4559,11.4417,11.4417,25626.7409
2009-04-13 14:50:00,24.1,24.12,24.1,24.1,18523.676880222843,11.4464,11.4559,11.4464,11.4464,18523.6769
2009-04-13 14:55:00,24.1,24.12,24.07,24.07,33704.73537604457,11.4464,11.4559,11.4322,11.4322,33704.7354
2009-04-13 15:00:00,24.07,24.17,24.03,24.15,66713.09192200558,11.4322,11.4796,11.4132,11.4701,66713.0919
2009-04-13 15:05:00,24.15,24.15,24.1,24.12,35515.32033426184,11.4701,11.4701,11.4464,11.4559,35515.3203
2009-04-13 15:10:00,24.12,24.15,24.1,24.14,25069.63788300836,11.4559,11.4701,11.4464,11.4654,25069.6379
2009-04-13 15:15:00,24.14,24.16,24.11,24.12,29944.28969359332,11.4654,11.4749,11.4512,11.4559,29944.2897
2009-04-13 15:20:00,24.12,24.14,24.1,24.12,36350.97493036212,11.4559,11.4654,11.4464,11.4559,36350.9749
2009-04-13 15:25:00,24.12,24.14,24.09,24.11,42061.28133704736,11.4559,11.4654,11.4417,11.4512,42061.2813
2009-04-13 15:30:00,24.11,24.14,24.09,24.12,31754.874651810587,11.4512,11.4654,11.4417,11.4559,31754.8747
2009-04-13 15:35:00,24.11,24.15,24.09,24.13,29387.186629526463,11.4512,11.4701,11.4417,11.4606,29387.1866
2009-04-13 15:40:00,24.14,24.2,24.1,24.2,44707.5208913649,11.4654,11.4939,11.4464,11.4939,44707.5209
2009-04-13 15:45:00,24.18,24.22,24.12,24.12,64206.12813370474,11.4844,11.5034,11.4559,11.4559,64206.1281
2009-04-13 15:50:00,24.13,24.18,24.12,24.15,98467.96657381616,11.4606,11.4844,11.4559,11.4701,98467.9666
2009-04-13 15:55:00,24.14,24.15,24.12,24.12,169359.33147632313,11.4654,11.4701,11.4559,11.4559,169359.3315
2009-04-14 09:30:00,23.95,24.13,23.79,24.05,54735.37604456825,11.3752,11.4606,11.2992,11.4227,54735.376
2009-04-14 09:35:00,24.03,24.03,23.85,23.99,29944.28969359332,11.4132,11.4132,11.3277,11.3942,29944.2897
2009-04-14 09:40:00,24.0,24.03,23.97,24.01,22980.501392757666,11.3989,11.4132,11.3847,11.4037,22980.5014
2009-04-14 09:45:00,23.99,24.03,23.98,24.03,23676.880222841228,11.3942,11.4132,11.3894,11.4132,23676.8802
2009-04-14 09:50:00,24.02,24.07,24.0,24.06,36072.42339832869,11.4084,11.4322,11.3989,11.4274,36072.4234
2009-04-14 09:55:00,24.06,24.07,24.02,24.02,22144.846796657384,11.4274,11.4322,11.4084,11.4084,22144.8468
2009-04-14 10:00:00,24.03,24.09,24.03,24.05,24512.534818941505,11.4132,11.4417,11.4132,11.4227,24512.5348
2009-04-14 10:05:00,24.05,24.15,24.02,24.15,26044.56824512535,11.4227,11.4701,11.4084,11.4701,26044.5682
2009-04-14 10:10:00,24.15,24.25,24.15,24.23,33286.908077994434,11.4701,11.5176,11.4701,11.5081,33286.9081
2009-04-14 10:15:00,24.23,24.25,24.21,24.25,21866.29526462396,11.5081,11.5176,11.4986,11.5176,21866.2953
2009-04-14 10:20:00,24.25,24.29,24.24,24.25,28272.98050139276,11.5176,11.5366,11.5129,11.5176,28272.9805
2009-04-14 10:25:00,24.26,24.33,24.24,24.33,21169.91643454039,11.5224,11.5556,11.5129,11.5556,21169.9164
2009-04-14 10:30:00,24.33,24.39,24.33,24.35,22701.949860724235,11.5556,11.5841,11.5556,11.5651,22701.9499
2009-04-14 10:35:00,24.35,24.36,24.3,24.33,21030.64066852368,11.5651,11.5699,11.5414,11.5556,21030.6407
2009-04-14 10:40:00,24.33,24.38,24.31,24.38,21448.46796657382,11.5556,11.5794,11.5461,11.5794,21448.468
2009-04-14 10:45:00,24.37,24.4,24.36,24.4,18802.228412256267,11.5746,11.5889,11.5699,11.5889,18802.2284
2009-04-14 10:50:00,24.4,24.41,24.37,24.37,13649.025069637884,11.5889,11.5936,11.5746,11.5746,13649.0251
2009-04-14 10:55:00,24.38,24.39,24.37,24.39,11281.337047353762,11.5794,11.5841,11.5746,11.5841,11281.337
2009-04-14 11:00:00,24.39,24.4,24.38,24.39,23537.604456824512,11.5841,11.5889,11.5794,11.5841,23537.6045
2009-04-14 11:05:00,24.4,24.4,24.3,24.39,39972.14484679666,11.5889,11.5889,11.5414,11.5841,39972.1448
2009-04-14 11:10:00,24.38,24.41,24.38,24.41,23676.880222841228,11.5794,11.5936,11.5794,11.5936,23676.8802
2009-04-14 11:15:00,24.41,24.46,24.4,24.45,34401.114206128135,11.5936,11.6174,11.5889,11.6126,34401.1142
2009-04-14 11:20:00,24.45,24.46,24.43,24.46,26740.947075208915,11.6126,11.6174,11.6031,11.6174,26740.9471
2009-04-14 11:25:00,24.45,24.46,24.44,24.46,13788.300835654596,11.6126,11.6174,11.6079,11.6174,13788.3008
2009-04-14 11:30:00,24.45,24.56,24.44,24.56,38997.21448467967,11.6126,11.6649,11.6079,11.6649,38997.2145
2009-04-14 11:35:00,24.56,24.61,24.52,24.53,117548.74651810584,11.6649,11.6886,11.6459,11.6506,117548.7465
2009-04-14 11:40:00,24.54,24.61,24.54,24.57,65598.88579387187,11.6554,11.6886,11.6554,11.6696,65598.8858
2009-04-14 11:45:00,24.59,24.59,24.56,24.56,44707.5208913649,11.6791,11.6791,11.6649,11.6649,44707.5209
2009-04-14 11:50:00,24.56,24.58,24.5,24.51,12813.370473537603,11.6649,11.6744,11.6364,11.6411,12813.3705
2009-04-14 11:55:00,24.51,24.51,24.48,24.51,7660.167130919221,11.6411,11.6411,11.6269,11.6411,7660.1671
2009-04-14 12:00:00,24.49,24.51,24.48,24.49,12674.094707520891,11.6316,11.6411,11.6269,11.6316,12674.0947
2009-04-14 12:05:00,24.48,24.53,24.48,24.52,11699.1643454039,11.6269,11.6506,11.6269,11.6459,11699.1643
2009-04-14 12:10:00,24.52,24.55,24.51,24.54,15598.885793871868,11.6459,11.6601,11.6411,11.6554,15598.8858
2009-04-14 12:15:00,24.53,24.53,24.45,24.47,66295.26462395543,11.6506,11.6506,11.6126,11.6221,66295.2646
2009-04-14 12:20:00,24.48,24.48,24.44,24.45,9888.57938718663,11.6269,11.6269,11.6079,11.6126,9888.5794
2009-04-14 12:25:00,24.45,24.46,24.44,24.46,12256.267409470753,11.6126,11.6174,11.6079,11.6174,12256.2674
2009-04-14 12:30:00,24.46,24.48,24.46,24.47,11002.785515320336,11.6174,11.6269,11.6174,11.6221,11002.7855
2009-04-14 12:35:00,24.47,24.49,24.47,24.48,15320.33426183844,11.6221,11.6316,11.6221,11.6269,15320.3343
2009-04-14 12:40:00,24.48,24.48,24.45,24.45,12674.094707520891,11.6269,11.6269,11.6126,11.6126,12674.0947
2009-04-14 12:45:00,24.44,24.45,24.35,24.37,26323.119777158776,11.6079,11.6126,11.5651,11.5746,26323.1198
2009-04-14 12:50:00,24.38,24.39,24.33,24.33,53481.89415041783,11.5794,11.5841,11.5556,11.5556,53481.8942
2009-04-14 12:55:00,24.33,24.33,24.27,24.3,66713.09192200558,11.5556,11.5556,11.5271,11.5414,66713.0919
2009-04-14 13:00:00,24.3,24.32,24.27,24.29,23676.880222841228,11.5414,11.5509,11.5271,11.5366,23676.8802
2009-04-14 13:05:00,24.29,24.33,24.28,24.3,20891.364902506964,11.5366,11.5556,11.5319,11.5414,20891.3649
2009-04-14 13:10:00,24.3,24.33,24.29,24.33,21448.46796657382,11.5414,11.5556,11.5366,11.5556,21448.468
2009-04-14 13:15:00,24.33,24.35,24.3,24.31,13649.025069637884,11.5556,11.5651,11.5414,11.5461,13649.0251
2009-04-14 13:20:00,24.3,24.31,24.28,24.31,24930.362116991644,11.5414,11.5461,11.5319,11.5461,24930.3621
2009-04-14 13:25:00,24.31,24.34,24.3,24.33,25487.4651810585,11.5461,11.5604,11.5414,11.5556,25487.4652
2009-04-14 13:30:00,24.34,24.35,24.3,24.3,26183.844011142064,11.5604,11.5651,11.5414,11.5414,26183.844
2009-04-14 13:35:00,24.31,24.32,24.3,24.31,28133.704735376046,11.5461,11.5509,11.5414,11.5461,28133.7047
2009-04-14 13:40:00,24.32,24.38,24.3,24.38,30083.56545961003,11.5509,11.5794,11.5414,11.5794,30083.5655
2009-04-14 13:45:00,24.38,24.38,24.33,24.34,16295.264623955432,11.5794,11.5794,11.5556,11.5604,16295.2646
2009-04-14 13:50:00,24.35,24.38,24.35,24.35,18662.952646239555,11.5651,11.5794,11.5651,11.5651,18662.9526
2009-04-14 13:55:00,24.35,24.41,24.34,24.4,21309.192200557103,11.5651,11.5936,11.5604,11.5889,21309.1922
2009-04-14 14:00:00,24.38,24.4,24.35,24.35,27994.42896935933,11.5794,11.5889,11.5651,11.5651,27994.429
2009-04-14 14:05:00,24.35,24.36,24.3,24.31,21866.29526462396,11.5651,11.5699,11.5414,11.5461,21866.2953
2009-04-14 14:10:00,24.3,24.38,24.29,24.38,16434.540389972146,11.5414,11.5794,11.5366,11.5794,16434.5404
2009-04-14 14:15:00,24.38,24.4,24.36,24.4,48189.41504178273,11.5794,11.5889,11.5699,11.5889,48189.415
2009-04-14 14:20:00,24.39,24.39,24.35,24.37,19498.60724233984,11.5841,11.5841,11.5651,11.5746,19498.6072
2009-04-14 14:25:00,24.38,24.4,24.36,24.38,146378.83008356547,11.5794,11.5889,11.5699,11.5794,146378.8301
2009-04-14 14:30:00,24.39,24.4,24.36,24.38,30222.841225626744,11.5841,11.5889,11.5699,11.5794,30222.8412
2009-04-14 14:35:00,24.38,24.4,24.37,24.4,17409.47075208914,11.5794,11.5889,11.5746,11.5889,17409.4708
2009-04-14 14:40:00,24.4,24.41,24.35,24.37,14763.231197771587,11.5889,11.5936,11.5651,11.5746,14763.2312
2009-04-14 14:45:00,24.36,24.38,24.33,24.35,44011.14206128134,11.5699,11.5794,11.5556,11.5651,44011.1421
2009-04-14 14:50:00,24.35,24.36,24.34,24.35,15598.885793871868,11.5651,11.5699,11.5604,11.5651,15598.8858
2009-04-14 14:55:00,24.34,24.45,24.34,24.45,46796.6573816156,11.5604,11.6126,11.5604,11.6126,46796.6574
2009-04-14 15:00:00,24.46,24.49,24.42,24.43,36211.69916434541,11.6174,11.6316,11.5984,11.6031,36211.6992
2009-04-14 15:05:00,24.42,24.44,24.38,24.39,14066.852367688023,11.5984,11.6079,11.5794,11.5841,14066.8524
2009-04-14 15:10:00,24.39,24.4,24.33,24.38,26740.947075208915,11.5841,11.5889,11.5556,11.5794,26740.9471
2009-04-14 15:15:00,24.37,24.41,24.35,24.38,45543.17548746518,11.5746,11.5936,11.5651,11.5794,45543.1755
2009-04-14 15:20:00,24.37,24.37,24.28,24.29,50139.27576601672,11.5746,11.5746,11.5319,11.5366,50139.2758
2009-04-14 15:25:00,24.29,24.33,24.25,24.3,33286.908077994434,11.5366,11.5556,11.5176,11.5414,33286.9081
2009-04-14 15:30:00,24.3,24.34,24.3,24.33,28551.532033426185,11.5414,11.5604,11.5414,11.5556,28551.532
2009-04-14 15:35:00,24.33,24.37,24.3,24.32,49721.44846796658,11.5556,11.5746,11.5414,11.5509,49721.4485
2009-04-14 15:40:00,24.32,24.34,24.25,24.25,52646.23955431755,11.5509,11.5604,11.5176,11.5176,52646.2396
2009-04-14 15:45:00,24.25,24.36,24.25,24.35,49164.34540389972,11.5176,11.5699,11.5176,11.5651,49164.3454
2009-04-14 15:50:00,24.34,24.4,24.33,24.37,100417.82729805016,11.5604,11.5889,11.5556,11.5746,100417.8273
2009-04-14 15:55:00,24.37,24.38,24.32,24.35,130083.56545961004,11.5746,11.5794,11.5509,11.5651,130083.5655
2009-04-15 09:30:00,23.94,24.32,23.94,24.28,26323.119777158776,11.3704,11.5509,11.3704,11.5319,26323.1198
2009-04-15 09:35:00,24.35,24.35,24.18,24.28,24791.08635097493,11.5651,11.5651,11.4844,11.5319,24791.0864
2009-04-15 09:40:00,24.28,24.42,24.28,24.4,11699.1643454039,11.5319,11.5984,11.5319,11.5889,11699.1643
2009-04-15 09:45:00,24.41,24.43,24.28,24.28,25348.189415041783,11.5936,11.6031,11.5319,11.5319,25348.1894
2009-04-15 09:50:00,24.28,24.32,24.27,24.31,16155.98885793872,11.5319,11.5509,11.5271,11.5461,16155.9889
2009-04-15 09:55:00,24.29,24.38,24.29,24.33,60445.68245125349,11.5366,11.5794,11.5366,11.5556,60445.6825
2009-04-15 10:00:00,24.33,24.4,24.32,24.37,28690.807799442897,11.5556,11.5889,11.5509,11.5746,28690.8078
2009-04-15 10:05:00,24.38,24.38,24.3,24.36,39136.490250696384,11.5794,11.5794,11.5414,11.5699,39136.4903
2009-04-15 10:10:00,24.37,24.43,24.37,24.4,20473.537604456826,11.5746,11.6031,11.5746,11.5889,20473.5376
2009-04-15 10:15:00,24.41,24.41,24.33,24.34,8913.649025069639,11.5936,11.5936,11.5556,11.5604,8913.649
2009-04-15 10:20:00,24.34,24.38,24.34,24.36,12256.267409470753,11.5604,11.5794,11.5604,11.5699,12256.2674
2009-04-15 10:25:00,24.37,24.37,24.33,24.35,20055.710306406687,11.5746,11.5746,11.5556,11.5651,20055.7103
2009-04-15 10:30:00,24.35,24.36,24.26,24.34,19220.05571030641,11.5651,11.5699,11.5224,11.5604,19220.0557
2009-04-15 10:35:00,24.34,24.34,24.3,24.34,11699.1643454039,11.5604,11.5604,11.5414,11.5604,11699.1643
2009-04-15 10:40:00,24.33,24.34,24.27,24.29,21030.64066852368,11.5556,11.5604,11.5271,11.5366,21030.6407
2009-04-15 10:45:00,24.29,24.33,24.28,24.3,9192.200557103064,11.5366,11.5556,11.5319,11.5414,9192.2006
2009-04-15 10:50:00,24.31,24.33,24.27,24.32,25208.91364902507,11.5461,11.5556,11.5271,11.5509,25208.9136
2009-04-15 10:55:00,24.32,24.35,24.31,24.33,22284.122562674096,11.5509,11.5651,11.5461,11.5556,22284.1226
2009-04-15 11:00:00,24.34,24.34,24.32,24.32,5988.857938718664,11.5604,11.5604,11.5509,11.5509,5988.8579
2009-04-15 11:05:00,24.33,24.35,24.32,24.34,29108.63509749304,11.5556,11.5651,11.5509,11.5604,29108.6351
2009-04-15 11:10:00,24.34,24.34,24.32,24.32,8774.373259052925,11.5604,11.5604,11.5509,11.5509,8774.3733
2009-04-15 11:15:00,24.32,24.32,24.27,24.28,17827.298050139278,11.5509,11.5509,11.5271,11.5319,17827.2981
2009-04-15 11:20:00,24.28,24.28,24.25,24.27,18523.676880222843,11.5319,11.5319,11.5176,11.5271,18523.6769
2009-04-15 11:25:00,24.27,24.28,24.24,24.24,8913.649025069639,11.5271,11.5319,11.5129,11.5129,8913.649
2009-04-15 11:30:00,24.25,24.28,24.25,24.26,12813.370473537603,11.5176,11.5319,11.5176,11.5224,12813.3705
2009-04-15 11:35:00,24.25,24.28,24.24,24.25,9192.200557103064,11.5176,11.5319,11.5129,11.5176,9192.2006
2009-04-15 11:40:00,24.25,24.3,24.25,24.3,25905.29247910864,11.5176,11.5414,11.5176,11.5414,25905.2925
2009-04-15 11:45:00,24.29,24.3,24.25,24.29,14763.231197771587,11.5366,11.5414,11.5176,11.5366,14763.2312
2009-04-15 11:50:00,24.28,24.29,24.24,24.24,8077.994428969359,11.5319,11.5366,11.5129,11.5129,8077.9944
2009-04-15 11:55:00,24.25,24.33,24.25,24.28,10306.406685236769,11.5176,11.5556,11.5176,11.5319,10306.4067
2009-04-15 12:00:00,24.28,24.3,24.25,24.26,11142.061281337048,11.5319,11.5414,11.5176,11.5224,11142.0613
2009-04-15 12:05:00,24.26,24.3,24.26,24.29,8495.821727019498,11.5224,11.5414,11.5224,11.5366,8495.8217
2009-04-15 12:10:00,24.29,24.29,24.28,24.28,7799.442896935933,11.5366,11.5366,11.5319,11.5319,7799.4429
2009-04-15 12:15:00,24.28,24.28,24.27,24.28,5710.306406685237,11.5319,11.5319,11.5271,11.5319,5710.3064
2009-04-15 12:20:00,24.27,24.33,24.27,24.28,19777.15877437326,11.5271,11.5556,11.5271,11.5319,19777.1588
2009-04-15 12:25:00,24.28,24.28,24.26,24.27,10027.855153203343,11.5319,11.5319,11.5224,11.5271,10027.8552
2009-04-15 12:30:00,24.27,24.28,24.27,24.28,10584.958217270196,11.5271,11.5319,11.5271,11.5319,10584.9582
2009-04-15 12:35:00,24.28,24.28,24.26,24.26,7938.718662952647,11.5319,11.5319,11.5224,11.5224,7938.7187
2009-04-15 12:40:00,24.26,24.26,24.22,24.22,9749.303621169916,11.5224,11.5224,11.5034,11.5034,9749.3036
2009-04-15 12:45:00,24.23,24.29,24.23,24.28,16016.713091922007,11.5081,11.5366,11.5081,11.5319,16016.7131
2009-04-15 12:50:00,24.28,24.3,24.28,24.3,11281.337047353762,11.5319,11.5414,11.5319,11.5414,11281.337
2009-04-15 12:55:00,24.29,24.3,24.28,24.28,5013.927576601672,11.5366,11.5414,11.5319,11.5319,5013.9276
2009-04-15 13:00:00,24.29,24.33,24.22,24.23,32451.25348189416,11.5366,11.5556,11.5034,11.5081,32451.2535
2009-04-15 13:05:00,24.23,24.23,24.19,24.22,17688.022284122562,11.5081,11.5081,11.4891,11.5034,17688.0223
2009-04-15 13:10:00,24.23,24.27,24.2,24.23,58495.8217270195,11.5081,11.5271,11.4939,11.5081,58495.8217
2009-04-15 13:15:00,24.23,24.23,24.2,24.21,13091.922005571032,11.5081,11.5081,11.4939,11.4986,13091.922
2009-04-15 13:20:00,24.21,24.23,24.17,24.18,17270.194986072423,11.4986,11.5081,11.4796,11.4844,17270.195
2009-04-15 13:25:00,24.18,24.18,24.14,24.14,15041.782729805014,11.4844,11.4844,11.4654,11.4654,15041.7827
2009-04-15 13:30:00,24.15,24.15,24.12,24.14,66155.98885793872,11.4701,11.4701,11.4559,11.4654,66155.9889
2009-04-15 13:35:00,24.14,24.15,24.11,24.11,14484.679665738162,11.4654,11.4701,11.4512,11.4512,14484.6797
2009-04-15 13:40:00,24.12,24.12,24.07,24.1,176183.84401114206,11.4559,11.4559,11.4322,11.4464,176183.844
2009-04-15 13:45:00,24.07,24.07,23.99,23.99,71448.46796657382,11.4322,11.4322,11.3942,11.3942,71448.468
2009-04-15 13:50:00,24.0,24.02,23.99,24.02,88579.38718662954,11.3989,11.4084,11.3942,11.4084,88579.3872
2009-04-15 13:55:00,24.02,24.05,24.02,24.05,16434.540389972146,11.4084,11.4227,11.4084,11.4227,16434.5404
2009-04-15 14:00:00,24.06,24.1,24.05,24.08,26740.947075208915,11.4274,11.4464,11.4227,11.4369,26740.9471
2009-04-15 14:05:00,24.08,24.1,24.07,24.09,22562.674094707523,11.4369,11.4464,11.4322,11.4417,22562.6741
2009-04-15 14:10:00,24.09,24.1,24.05,24.05,29387.186629526463,11.4417,11.4464,11.4227,11.4227,29387.1866
2009-04-15 14:15:00,24.05,24.05,24.01,24.03,43314.76323119777,11.4227,11.4227,11.4037,11.4132,43314.7632
2009-04-15 14:20:00,24.02,24.05,24.01,24.05,39693.59331476323,11.4084,11.4227,11.4037,11.4227,39693.5933
2009-04-15 14:25:00,24.05,24.06,24.02,24.05,32869.08077994429,11.4227,11.4274,11.4084,11.4227,32869.0808
2009-04-15 14:30:00,24.05,24.09,24.04,24.08,34958.21727019499,11.4227,11.4417,11.4179,11.4369,34958.2173
2009-04-15 14:35:00,24.08,24.09,24.07,24.08,32869.08077994429,11.4369,11.4417,11.4322,11.4369,32869.0808
2009-04-15 14:40:00,24.08,24.08,24.05,24.07,30640.668523676883,11.4369,11.4369,11.4227,11.4322,30640.6685
2009-04-15 14:45:00,24.07,24.1,24.07,24.09,26601.671309192203,11.4322,11.4464,11.4322,11.4417,26601.6713
2009-04-15 14:50:00,24.08,24.1,24.07,24.07,38718.66295264624,11.4369,11.4464,11.4322,11.4322,38718.663
2009-04-15 14:55:00,24.07,24.09,24.05,24.09,29665.73816155989,11.4322,11.4417,11.4227,11.4417,29665.7382
2009-04-15 15:00:00,24.08,24.09,24.08,24.08,39136.490250696384,11.4369,11.4417,11.4369,11.4369,39136.4903
2009-04-15 15:05:00,24.08,24.09,24.04,24.05,45125.34818941505,11.4369,11.4417,11.4179,11.4227,45125.3482
2009-04-15 15:10:00,24.04,24.15,24.03,24.15,51253.48189415042,11.4179,11.4701,11.4132,11.4701,51253.4819
2009-04-15 15:15:00,24.14,24.18,24.13,24.16,65598.88579387187,11.4654,11.4844,11.4606,11.4749,65598.8858
2009-04-15 15:20:00,24.16,24.23,24.15,24.23,44568.24512534819,11.4749,11.5081,11.4701,11.5081,44568.2451
2009-04-15 15:25:00,24.23,24.24,24.18,24.2,55849.58217270195,11.5081,11.5129,11.4844,11.4939,55849.5822
2009-04-15 15:30:00,24.19,24.21,24.16,24.21,97632.31197771589,11.4891,11.4986,11.4749,11.4986,97632.312
2009-04-15 15:35:00,24.21,24.23,24.16,24.18,61002.785515320335,11.4986,11.5081,11.4749,11.4844,61002.7855
2009-04-15 15:40:00,24.18,24.22,24.18,24.19,63091.92200557103,11.4844,11.5034,11.4844,11.4891,63091.922
2009-04-15 15:45:00,24.19,24.2,24.19,24.19,76462.39554317549,11.4891,11.4939,11.4891,11.4891,76462.3955
2009-04-15 15:50:00,24.2,24.3,24.19,24.29,124094.70752089136,11.4939,11.5414,11.4891,11.5366,124094.7075
2009-04-15 15:55:00,24.29,24.35,24.29,24.3,201114.2061281337,11.5366,11.5651,11.5366,11.5414,201114.2061
2009-04-16 09:30:00,24.46,24.58,24.35,24.47,71587.74373259053,11.6174,11.6744,11.5651,11.6221,71587.7437
2009-04-16 09:35:00,24.51,24.66,24.51,24.66,23259.05292479109,11.6411,11.7124,11.6411,11.7124,23259.0529
2009-04-16 09:40:00,24.66,24.66,24.34,24.34,20194.9860724234,11.7124,11.7124,11.5604,11.5604,20194.9861
2009-04-16 09:45:00,24.33,24.37,24.33,24.37,20055.710306406687,11.5556,11.5746,11.5556,11.5746,20055.7103
2009-04-16 09:50:00,24.37,24.43,24.37,24.4,12395.543175487466,11.5746,11.6031,11.5746,11.5889,12395.5432
2009-04-16 09:55:00,24.43,24.47,24.39,24.4,16573.816155988858,11.6031,11.6221,11.5841,11.5889,16573.8162
2009-04-16 10:00:00,24.42,24.42,24.25,24.25,30501.392757660167,11.5984,11.5984,11.5176,11.5176,30501.3928
2009-04-16 10:05:00,24.25,24.27,24.2,24.21,53064.066852367694,11.5176,11.5271,11.4939,11.4986,53064.0669
2009-04-16 10:10:00,24.2,24.25,24.19,24.23,35236.76880222841,11.4939,11.5176,11.4891,11.5081,35236.7688
2009-04-16 10:15:00,24.21,24.3,24.21,24.3,16295.264623955432,11.4986,11.5414,11.4986,11.5414,16295.2646
2009-04-16 10:20:00,24.3,24.34,24.28,24.3,23537.604456824512,11.5414,11.5604,11.5319,11.5414,23537.6045
2009-04-16 10:25:00,24.32,24.35,24.3,24.31,18105.849582172705,11.5509,11.5651,11.5414,11.5461,18105.8496
2009-04-16 10:30:00,24.33,24.38,24.31,24.35,11142.061281337048,11.5556,11.5794,11.5461,11.5651,11142.0613
2009-04-16 10:35:00,24.37,24.37,24.27,24.28,61699.1643454039,11.5746,11.5746,11.5271,11.5319,61699.1643
2009-04-16 10:40:00,24.28,24.3,24.28,24.28,13927.57660167131,11.5319,11.5414,11.5319,11.5319,13927.5766
2009-04-16 10:45:00,24.28,24.28,24.21,24.25,32033.42618384401,11.5319,11.5319,11.4986,11.5176,32033.4262
2009-04-16 10:50:00,24.24,24.29,24.24,24.25,10863.50974930362,11.5129,11.5366,11.5129,11.5176,10863.5097
2009-04-16 10:55:00,24.26,24.28,24.25,24.26,15459.610027855157,11.5224,11.5319,11.5176,11.5224,15459.61
2009-04-16 11:00:00,24.25,24.27,24.24,24.26,16016.713091922007,11.5176,11.5271,11.5129,11.5224,16016.7131
2009-04-16 11:05:00,24.26,24.29,24.24,24.29,12256.267409470753,11.5224,11.5366,11.5129,11.5366,12256.2674
2009-04-16 11:10:00,24.29,24.3,24.24,24.25,15738.16155988858,11.5366,11.5414,11.5129,11.5176,15738.1616
2009-04-16 11:15:00,24.24,24.24,24.22,24.23,19498.60724233984,11.5129,11.5129,11.5034,11.5081,19498.6072
2009-04-16 11:20:00,24.23,24.23,24.15,24.17,42757.66016713092,11.5081,11.5081,11.4701,11.4796,42757.6602
2009-04-16 11:25:00,24.16,24.17,24.1,24.12,60445.68245125349,11.4749,11.4796,11.4464,11.4559,60445.6825
2009-04-16 11:30:00,24.12,24.18,24.12,24.18,20055.710306406687,11.4559,11.4844,11.4559,11.4844,20055.7103
2009-04-16 11:35:00,24.19,24.23,24.19,24.23,12256.267409470753,11.4891,11.5081,11.4891,11.5081,12256.2674
2009-04-16 11:40:00,24.23,24.23,24.18,24.23,8774.373259052925,11.5081,11.5081,11.4844,11.5081,8774.3733
2009-04-16 11:45:00,24.23,24.25,24.21,24.23,13927.57660167131,11.5081,11.5176,11.4986,11.5081,13927.5766
2009-04-16 11:50:00,24.23,24.25,24.23,24.24,6128.133704735376,11.5081,11.5176,11.5081,11.5129,6128.1337
2009-04-16 11:55:00,24.24,24.24,24.2,24.23,14763.231197771587,11.5129,11.5129,11.4939,11.5081,14763.2312
2009-04-16 12:00:00,24.23,24.23,24.18,24.2,18941.504178272982,11.5081,11.5081,11.4844,11.4939,18941.5042
2009-04-16 12:05:00,24.19,24.21,24.18,24.2,8217.270194986073,11.4891,11.4986,11.4844,11.4939,8217.2702
2009-04-16 12:10:00,24.2,24.21,24.19,24.19,19916.43454038997,11.4939,11.4986,11.4891,11.4891,19916.4345
2009-04-16 12:15:00,24.19,24.19,24.15,24.15,37604.45682451253,11.4891,11.4891,11.4701,11.4701,37604.4568
2009-04-16 12:20:00,24.15,24.17,24.13,24.13,26044.56824512535,11.4701,11.4796,11.4606,11.4606,26044.5682
2009-04-16 12:25:00,24.13,24.13,24.1,24.1,20055.710306406687,11.4606,11.4606,11.4464,11.4464,20055.7103
2009-04-16 12:30:00,24.1,24.15,24.09,24.14,27437.32590529248,11.4464,11.4701,11.4417,11.4654,27437.3259
2009-04-16 12:35:00,24.14,24.18,24.12,24.18,34401.114206128135,11.4654,11.4844,11.4559,11.4844,34401.1142
2009-04-16 12:40:00,24.18,24.2,24.17,24.2,14066.852367688023,11.4844,11.4939,11.4796,11.4939,14066.8524
2009-04-16 12:45:00,24.2,24.23,24.18,24.23,27437.32590529248,11.4939,11.5081,11.4844,11.5081,27437.3259
2009-04-16 12:50:00,24.22,24.23,24.21,24.23,15320.33426183844,11.5034,11.5081,11.4986,11.5081,15320.3343
2009-04-16 12:55:00,24.23,24.24,24.21,24.22,12952.64623955432,11.5081,11.5129,11.4986,11.5034,12952.6462
2009-04-16 13:00:00,24.22,24.24,24.2,24.23,25487.4651810585,11.5034,11.5129,11.4939,11.5081,25487.4652
2009-04-16 13:05:00,24.23,24.23,24.19,24.2,22562.674094707523,11.5081,11.5081,11.4891,11.4939,22562.6741
2009-04-16 13:10:00,24.2,24.21,24.18,24.21,14066.852367688023,11.4939,11.4986,11.4844,11.4986,14066.8524
2009-04-16 13:15:00,24.21,24.21,24.12,24.12,34818.94150417828,11.4986,11.4986,11.4559,11.4559,34818.9415
2009-04-16 13:20:00,24.13,24.13,24.1,24.11,25905.29247910864,11.4606,11.4606,11.4464,11.4512,25905.2925
2009-04-16 13:25:00,24.11,24.12,24.1,24.1,39275.766016713096,11.4512,11.4559,11.4464,11.4464,39275.766
2009-04-16 13:30:00,24.1,24.1,24.02,24.04,70752.08913649025,11.4464,11.4464,11.4084,11.4179,70752.0891
2009-04-16 13:35:00,24.03,24.05,24.02,24.05,28969.359331476324,11.4132,11.4227,11.4084,11.4227,28969.3593
2009-04-16 13:40:00,24.05,24.05,24.03,24.03,30501.392757660167,11.4227,11.4227,11.4132,11.4132,30501.3928
2009-04-16 13:45:00,24.04,24.05,24.02,24.03,32590.529247910865,11.4179,11.4227,11.4084,11.4132,32590.5292
2009-04-16 13:50:00,24.03,24.03,24.0,24.0,28551.532033426185,11.4132,11.4132,11.3989,11.3989,28551.532
2009-04-16 13:55:00,24.0,24.02,24.0,24.02,36350.97493036212,11.3989,11.4084,11.3989,11.4084,36350.9749
2009-04-16 14:00:00,24.02,24.05,24.0,24.02,35376.044568245125,11.4084,11.4227,11.3989,11.4084,35376.0446
2009-04-16 14:05:00,24.02,24.02,24.01,24.01,27994.42896935933,11.4084,11.4084,11.4037,11.4037,27994.429
2009-04-16 14:10:00,24.02,24.04,24.0,24.04,33844.01114206128,11.4084,11.4179,11.3989,11.4179,33844.0111
2009-04-16 14:15:00,24.04,24.04,24.02,24.04,21587.74373259053,11.4179,11.4179,11.4084,11.4179,21587.7437
2009-04-16 14:20:00,24.04,24.05,24.01,24.02,49164.34540389972,11.4179,11.4227,11.4037,11.4084,49164.3454
2009-04-16 14:25:00,24.02,24.03,24.02,24.03,57520.89136490251,11.4084,11.4132,11.4084,11.4132,57520.8914
2009-04-16 14:30:00,24.03,24.05,24.02,24.05,44011.14206128134,11.4132,11.4227,11.4084,11.4227,44011.1421
2009-04-16 14:35:00,24.05,24.12,24.05,24.11,70891.36490250696,11.4227,11.4559,11.4227,11.4512,70891.3649
2009-04-16 14:40:00,24.11,24.12,24.11,24.12,48607.24233983287,11.4512,11.4559,11.4512,11.4559,48607.2423
2009-04-16 14:45:00,24.12,24.15,24.12,24.13,63649.025069637886,11.4559,11.4701,11.4559,11.4606,63649.0251
2009-04-16 14:50:00,24.13,24.2,24.13,24.18,94846.79665738162,11.4606,11.4939,11.4606,11.4844,94846.7967
2009-04-16 14:55:00,24.18,24.25,24.18,24.18,72284.12256267409,11.4844,11.5176,11.4844,11.4844,72284.1226
2009-04-16 15:00:00,24.19,24.2,24.16,24.17,67409.47075208914,11.4891,11.4939,11.4749,11.4796,67409.4708
2009-04-16 15:05:00,24.17,24.25,24.15,24.25,70194.9860724234,11.4796,11.5176,11.4701,11.5176,70194.9861
2009-04-16 15:10:00,24.25,24.28,24.24,24.24,60863.50974930362,11.5176,11.5319,11.5129,11.5129,60863.5097
2009-04-16 15:15:00,24.24,24.26,24.21,24.23,60724.23398328691,11.5129,11.5224,11.4986,11.5081,60724.234
2009-04-16 15:20:00,24.23,24.31,24.23,24.27,74791.08635097493,11.5081,11.5461,11.5081,11.5271,74791.0864
2009-04-16 15:25:00,24.27,24.3,24.23,24.25,63231.197771587744,11.5271,11.5414,11.5081,11.5176,63231.1978
2009-04-16 15:30:00,24.25,24.29,24.24,24.28,87047.3537604457,11.5176,11.5366,11.5129,11.5319,87047.3538
2009-04-16 15:35:00,24.29,24.35,24.28,24.35,73119.77715877438,11.5366,11.5651,11.5319,11.5651,73119.7772
2009-04-16 15:40:00,24.35,24.38,24.29,24.3,91922.00557103063,11.5651,11.5794,11.5366,11.5414,91922.0056
2009-04-16 15:45:00,24.28,24.36,24.28,24.34,66295.26462395543,11.5319,11.5699,11.5319,11.5604,66295.2646
2009-04-16 15:50:00,24.34,24.35,24.28,24.29,84261.83844011143,11.5604,11.5651,11.5319,11.5366,84261.8384
2009-04-16 15:55:00,24.29,24.34,24.28,24.28,122841.22562674095,11.5366,11.5604,11.5319,11.5319,122841.2256
2009-04-17 09:30:00,24.33,24.76,24.33,24.66,618941.504178273,11.5556,11.7599,11.5556,11.7124,618941.5042
2009-04-17 09:35:00,24.66,24.66,24.42,24.43,40389.9721448468,11.7124,11.7124,11.5984,11.6031,40389.9721
2009-04-17 09:40:00,24.42,24.42,24.32,24.38,26183.844011142064,11.5984,11.5984,11.5509,11.5794,26183.844
2009-04-17 09:45:00,24.37,24.43,24.34,24.41,17688.022284122562,11.5746,11.6031,11.5604,11.5936,17688.0223
2009-04-17 09:50:00,24.42,24.43,24.35,24.4,10724.23398328691,11.5984,11.6031,11.5651,11.5889,10724.234
2009-04-17 09:55:00,24.43,24.51,24.35,24.36,24512.534818941505,11.6031,11.6411,11.5651,11.5699,24512.5348
2009-04-17 10:00:00,24.36,24.51,24.36,24.51,12813.370473537603,11.5699,11.6411,11.5699,11.6411,12813.3705
2009-04-17 10:05:00,24.53,24.6,24.53,24.58,12813.370473537603,11.6506,11.6839,11.6506,11.6744,12813.3705
2009-04-17 10:10:00,24.58,24.58,24.5,24.52,15041.782729805014,11.6744,11.6744,11.6364,11.6459,15041.7827
2009-04-17 10:15:00,24.53,24.55,24.51,24.55,14066.852367688023,11.6506,11.6601,11.6411,11.6601,14066.8524
2009-04-17 10:20:00,24.54,24.55,24.48,24.5,17688.022284122562,11.6554,11.6601,11.6269,11.6364,17688.0223
2009-04-17 10:25:00,24.51,24.55,24.5,24.53,11559.888579387189,11.6411,11.6601,11.6364,11.6506,11559.8886
2009-04-17 10:30:00,24.53,24.53,24.48,24.5,20194.9860724234,11.6506,11.6506,11.6269,11.6364,20194.9861
2009-04-17 10:35:00,24.5,24.53,24.45,24.53,31476.32311977716,11.6364,11.6506,11.6126,11.6506,31476.3231
2009-04-17 10:40:00,24.53,24.55,24.53,24.53,9192.200557103064,11.6506,11.6601,11.6506,11.6506,9192.2006
2009-04-17 10:45:00,24.53,24.53,24.44,24.47,53342.61838440112,11.6506,11.6506,11.6079,11.6221,53342.6184
2009-04-17 10:50:00,24.47,24.48,24.46,24.46,10584.958217270196,11.6221,11.6269,11.6174,11.6174,10584.9582
2009-04-17 10:55:00,24.46,24.46,24.41,24.43,14623.955431754875,11.6174,11.6174,11.5936,11.6031,14623.9554
2009-04-17 11:00:00,24.42,24.42,24.38,24.38,13091.922005571032,11.5984,11.5984,11.5794,11.5794,13091.922
2009-04-17 11:05:00,24.38,24.4,24.31,24.34,17270.194986072423,11.5794,11.5889,11.5461,11.5604,17270.195
2009-04-17 11:10:00,24.34,24.35,24.3,24.3,15459.610027855157,11.5604,11.5651,11.5414,11.5414,15459.61
2009-04-17 11:15:00,24.31,24.31,24.25,24.25,18662.952646239555,11.5461,11.5461,11.5176,11.5176,18662.9526
2009-04-17 11:20:00,24.25,24.27,24.24,24.25,12674.094707520891,11.5176,11.5271,11.5129,11.5176,12674.0947
2009-04-17 11:25:00,24.25,24.28,24.25,24.28,12395.543175487466,11.5176,11.5319,11.5176,11.5319,12395.5432
2009-04-17 11:30:00,24.28,24.3,24.27,24.3,17270.194986072423,11.5319,11.5414,11.5271,11.5414,17270.195
2009-04-17 11:35:00,24.3,24.33,24.29,24.33,13091.922005571032,11.5414,11.5556,11.5366,11.5556,13091.922
2009-04-17 11:40:00,24.33,24.37,24.33,24.37,16573.816155988858,11.5556,11.5746,11.5556,11.5746,16573.8162
2009-04-17 11:45:00,24.37,24.38,24.34,24.35,18941.504178272982,11.5746,11.5794,11.5604,11.5651,18941.5042
2009-04-17 11:50:00,24.35,24.37,24.35,24.37,12116.99164345404,11.5651,11.5746,11.5651,11.5746,12116.9916
2009-04-17 11:55:00,24.37,24.38,24.33,24.34,12674.094707520891,11.5746,11.5794,11.5556,11.5604,12674.0947
2009-04-17 12:00:00,24.34,24.34,24.33,24.33,7242.339832869081,11.5604,11.5604,11.5556,11.5556,7242.3398
2009-04-17 12:05:00,24.33,24.37,24.33,24.37,9888.57938718663,11.5556,11.5746,11.5556,11.5746,9888.5794
2009-04-17 12:10:00,24.38,24.38,24.34,24.34,12256.267409470753,11.5794,11.5794,11.5604,11.5604,12256.2674
2009-04-17 12:15:00,24.34,24.34,24.28,24.28,16016.713091922007,11.5604,11.5604,11.5319,11.5319,16016.7131
2009-04-17 12:20:00,24.28,24.29,24.28,24.28,15041.782729805014,11.5319,11.5366,11.5319,11.5319,15041.7827
2009-04-17 12:25:00,24.28,24.3,24.27,24.3,15181.058495821728,11.5319,11.5414,11.5271,11.5414,15181.0585
2009-04-17 12:30:00,24.3,24.3,24.25,24.28,22144.846796657384,11.5414,11.5414,11.5176,11.5319,22144.8468
2009-04-17 12:35:00,24.28,24.3,24.27,24.29,16713.091922005573,11.5319,11.5414,11.5271,11.5366,16713.0919
2009-04-17 12:40:00,24.29,24.37,24.29,24.37,37743.73259052925,11.5366,11.5746,11.5366,11.5746,37743.7326
2009-04-17 12:45:00,24.36,24.48,24.36,24.48,47493.03621169917,11.5699,11.6269,11.5699,11.6269,47493.0362
2009-04-17 12:50:00,24.48,24.49,24.45,24.48,28830.08356545961,11.6269,11.6316,11.6126,11.6269,28830.0836
2009-04-17 12:55:00,24.48,24.56,24.48,24.56,39832.86908077994,11.6269,11.6649,11.6269,11.6649,39832.8691
2009-04-17 13:00:00,24.55,24.56,24.5,24.5,17688.022284122562,11.6601,11.6649,11.6364,11.6364,17688.0223
2009-04-17 13:05:00,24.49,24.54,24.48,24.52,13649.025069637884,11.6316,11.6554,11.6269,11.6459,13649.0251
2009-04-17 13:10:00,24.51,24.53,24.49,24.53,13788.300835654596,11.6411,11.6506,11.6316,11.6506,13788.3008
2009-04-17 13:15:00,24.51,24.56,24.5,24.56,18941.504178272982,11.6411,11.6649,11.6364,11.6649,18941.5042
2009-04-17 13:20:00,24.56,24.6,24.56,24.58,25487.4651810585,11.6649,11.6839,11.6649,11.6744,25487.4652
2009-04-17 13:25:00,24.58,24.6,24.57,24.58,11002.785515320336,11.6744,11.6839,11.6696,11.6744,11002.7855
2009-04-17 13:30:00,24.58,24.61,24.57,24.61,16852.367688022285,11.6744,11.6886,11.6696,11.6886,16852.3677
2009-04-17 13:35:00,24.61,24.63,24.61,24.62,29387.186629526463,11.6886,11.6981,11.6886,11.6934,29387.1866
2009-04-17 13:40:00,24.62,24.67,24.62,24.67,24791.08635097493,11.6934,11.7171,11.6934,11.7171,24791.0864
2009-04-17 13:45:00,24.67,24.69,24.6,24.61,33286.908077994434,11.7171,11.7266,11.6839,11.6886,33286.9081
2009-04-17 13:50:00,24.61,24.63,24.59,24.63,11838.440111420614,11.6886,11.6981,11.6791,11.6981,11838.4401
2009-04-17 13:55:00,24.63,24.68,24.63,24.68,15181.058495821728,11.6981,11.7219,11.6981,11.7219,15181.0585
2009-04-17 14:00:00,24.67,24.67,24.61,24.62,19080.77994428969,11.7171,11.7171,11.6886,11.6934,19080.7799
2009-04-17 14:05:00,24.62,24.68,24.62,24.63,30640.668523676883,11.6934,11.7219,11.6934,11.6981,30640.6685
2009-04-17 14:10:00,24.65,24.69,24.65,24.68,15320.33426183844,11.7076,11.7266,11.7076,11.7219,15320.3343
2009-04-17 14:15:00,24.68,24.7,24.66,24.68,21448.46796657382,11.7219,11.7314,11.7124,11.7219,21448.468
2009-04-17 14:20:00,24.68,24.73,24.68,24.73,13370.473537604455,11.7219,11.7456,11.7219,11.7456,13370.4735
2009-04-17 14:25:00,24.72,24.74,24.71,24.71,16991.643454038996,11.7409,11.7504,11.7361,11.7361,16991.6435
2009-04-17 14:30:00,24.71,24.72,24.7,24.72,19080.77994428969,11.7361,11.7409,11.7314,11.7409,19080.7799
2009-04-17 14:35:00,24.72,24.75,24.69,24.7,60027.85515320335,11.7409,11.7551,11.7266,11.7314,60027.8552
2009-04-17 14:40:00,24.7,24.7,24.66,24.66,38857.93871866296,11.7314,11.7314,11.7124,11.7124,38857.9387
2009-04-17 14:45:00,24.66,24.66,24.61,24.61,49442.89693593315,11.7124,11.7124,11.6886,11.6886,49442.8969
2009-04-17 14:50:00,24.61,24.61,24.59,24.59,27298.05013927577,11.6886,11.6886,11.6791,11.6791,27298.0501
2009-04-17 14:55:00,24.59,24.61,24.58,24.61,21866.29526462396,11.6791,11.6886,11.6744,11.6886,21866.2953
2009-04-17 15:00:00,24.61,24.64,24.61,24.63,32311.97771587744,11.6886,11.7029,11.6886,11.6981,32311.9777
2009-04-17 15:05:00,24.63,24.63,24.59,24.6,36072.42339832869,11.6981,11.6981,11.6791,11.6839,36072.4234
2009-04-17 15:10:00,24.61,24.64,24.58,24.63,43036.21169916435,11.6886,11.7029,11.6744,11.6981,43036.2117
2009-04-17 15:15:00,24.62,24.63,24.62,24.63,25766.01671309192,11.6934,11.6981,11.6934,11.6981,25766.0167
2009-04-17 15:20:00,24.63,24.64,24.6,24.64,44986.072423398335,11.6981,11.7029,11.6839,11.7029,44986.0724
2009-04-17 15:25:00,24.64,24.66,24.6,24.63,41086.35097493036,11.7029,11.7124,11.6839,11.6981,41086.351
2009-04-17 15:30:00,24.63,24.63,24.58,24.62,50417.82729805014,11.6981,11.6981,11.6744,11.6934,50417.8273
2009-04-17 15:35:00,24.63,24.63,24.62,24.63,50557.10306406685,11.6981,11.6981,11.6934,11.6981,50557.1031
2009-04-17 15:40:00,24.63,24.63,24.61,24.61,91086.35097493036,11.6981,11.6981,11.6886,11.6886,91086.351
2009-04-17 15:45:00,24.61,24.61,24.56,24.61,70752.08913649025,11.6886,11.6886,11.6649,11.6886,70752.0891
2009-04-17 15:50:00,24.61,24.63,24.57,24.6,143175.48746518107,11.6886,11.6981,11.6696,11.6839,143175.4875
2009-04-17 15:55:00,24.6,24.61,24.56,24.6,86072.4233983287,11.6839,11.6886,11.6649,11.6839,86072.4234
2009-04-20 09:30:00,24.37,24.67,24.37,24.65,72841.22562674095,11.5746,11.7171,11.5746,11.7076,72841.2256
2009-04-20 09:35:00,24.55,24.67,24.4,24.56,35515.32033426184,11.6601,11.7171,11.5889,11.6649,35515.3203
2009-04-20 09:40:00,24.57,24.62,24.53,24.56,31894.1504178273,11.6696,11.6934,11.6506,11.6649,31894.1504
2009-04-20 09:45:00,24.56,24.59,24.56,24.56,22980.501392757666,11.6649,11.6791,11.6649,11.6649,22980.5014
2009-04-20 09:50:00,24.56,24.67,24.53,24.67,31754.874651810587,11.6649,11.7171,11.6506,11.7171,31754.8747
2009-04-20 09:55:00,24.66,24.76,24.59,24.7,43036.21169916435,11.7124,11.7599,11.6791,11.7314,43036.2117
2009-04-20 10:00:00,24.66,24.71,24.63,24.71,27158.774373259053,11.7124,11.7361,11.6981,11.7361,27158.7744
2009-04-20 10:05:00,24.71,24.76,24.71,24.73,12952.64623955432,11.7361,11.7599,11.7361,11.7456,12952.6462
2009-04-20 10:10:00,24.72,24.72,24.56,24.58,24651.810584958217,11.7409,11.7409,11.6649,11.6744,24651.8106
2009-04-20 10:15:00,24.57,24.61,24.54,24.58,16852.367688022285,11.6696,11.6886,11.6554,11.6744,16852.3677
2009-04-20 10:20:00,24.57,24.61,24.56,24.6,12952.64623955432,11.6696,11.6886,11.6649,11.6839,12952.6462
2009-04-20 10:25:00,24.59,24.61,24.49,24.49,18384.401114206128,11.6791,11.6886,11.6316,11.6316,18384.4011
2009-04-20 10:30:00,24.51,24.51,24.4,24.46,21169.91643454039,11.6411,11.6411,11.5889,11.6174,21169.9164
2009-04-20 10:35:00,24.46,24.47,24.44,24.46,17409.47075208914,11.6174,11.6221,11.6079,11.6174,17409.4708
2009-04-20 10:40:00,24.45,24.46,24.41,24.41,22005.57103064067,11.6126,11.6174,11.5936,11.5936,22005.571
2009-04-20 10:45:00,24.41,24.41,24.32,24.35,29108.63509749304,11.5936,11.5936,11.5509,11.5651,29108.6351
2009-04-20 10:50:00,24.35,24.37,24.33,24.35,23119.777158774374,11.5651,11.5746,11.5556,11.5651,23119.7772
2009-04-20 10:55:00,24.35,24.35,24.31,24.35,28830.08356545961,11.5651,11.5651,11.5461,11.5651,28830.0836
2009-04-20 11:00:00,24.35,24.37,24.33,24.34,24233.98328690808,11.5651,11.5746,11.5556,11.5604,24233.9833
2009-04-20 11:05:00,24.33,24.37,24.31,24.36,25766.01671309192,11.5556,11.5746,11.5461,11.5699,25766.0167
2009-04-20 11:10:00,24.36,24.38,24.34,24.35,17966.57381615599,11.5699,11.5794,11.5604,11.5651,17966.5738
2009-04-20 11:15:00,24.36,24.43,24.36,24.42,27298.05013927577,11.5699,11.6031,11.5699,11.5984,27298.0501
2009-04-20 11:20:00,24.43,24.47,24.41,24.42,22562.674094707523,11.6031,11.6221,11.5936,11.5984,22562.6741
2009-04-20 11:25:00,24.41,24.43,24.4,24.41,11977.715877437327,11.5936,11.6031,11.5889,11.5936,11977.7159
2009-04-20 11:30:00,24.41,24.43,24.36,24.36,12256.267409470753,11.5936,11.6031,11.5699,11.5699,12256.2674
2009-04-20 11:35:00,24.35,24.38,24.33,24.34,14763.231197771587,11.5651,11.5794,11.5556,11.5604,14763.2312
2009-04-20 11:40:00,24.33,24.34,24.27,24.28,18802.228412256267,11.5556,11.5604,11.5271,11.5319,18802.2284
2009-04-20 11:45:00,24.28,24.28,24.25,24.28,10445.682451253482,11.5319,11.5319,11.5176,11.5319,10445.6825
2009-04-20 11:50:00,24.28,24.29,24.24,24.29,16991.643454038996,11.5319,11.5366,11.5129,11.5366,16991.6435
2009-04-20 11:55:00,24.28,24.28,24.15,24.16,19498.60724233984,11.5319,11.5319,11.4701,11.4749,19498.6072
2009-04-20 12:00:00,24.16,24.16,24.07,24.07,26323.119777158776,11.4749,11.4749,11.4322,11.4322,26323.1198
2009-04-20 12:05:00,24.07,24.14,24.07,24.13,24373.2590529248,11.4322,11.4654,11.4322,11.4606,24373.2591
2009-04-20 12:10:00,24.13,24.17,24.07,24.17,30222.841225626744,11.4606,11.4796,11.4322,11.4796,30222.8412
2009-04-20 12:15:00,24.16,24.16,24.11,24.12,14345.403899721448,11.4749,11.4749,11.4512,11.4559,14345.4039
2009-04-20 12:20:00,24.1,24.15,24.1,24.11,14345.403899721448,11.4464,11.4701,11.4464,11.4512,14345.4039
2009-04-20 12:25:00,24.12,24.12,24.09,24.1,11699.1643454039,11.4559,11.4559,11.4417,11.4464,11699.1643
2009-04-20 12:30:00,24.09,24.13,24.07,24.13,16434.540389972146,11.4417,11.4606,11.4322,11.4606,16434.5404
2009-04-20 12:35:00,24.12,24.12,24.08,24.09,20194.9860724234,11.4559,11.4559,11.4369,11.4417,20194.9861
2009-04-20 12:40:00,24.09,24.18,24.08,24.18,21587.74373259053,11.4417,11.4844,11.4369,11.4844,21587.7437
2009-04-20 12:45:00,24.18,24.19,24.15,24.18,18245.125348189416,11.4844,11.4891,11.4701,11.4844,18245.1253
2009-04-20 12:50:00,24.18,24.2,24.18,24.18,17827.298050139278,11.4844,11.4939,11.4844,11.4844,17827.2981
2009-04-20 12:55:00,24.18,24.24,24.17,24.24,23816.15598885794,11.4844,11.5129,11.4796,11.5129,23816.156
2009-04-20 13:00:00,24.23,24.24,24.17,24.18,24233.98328690808,11.5081,11.5129,11.4796,11.4844,24233.9833
2009-04-20 13:05:00,24.17,24.18,24.13,24.13,18802.228412256267,11.4796,11.4844,11.4606,11.4606,18802.2284
2009-04-20 13:10:00,24.12,24.14,24.07,24.07,17409.47075208914,11.4559,11.4654,11.4322,11.4322,17409.4708
2009-04-20 13:15:00,24.07,24.1,24.06,24.1,21309.192200557103,11.4322,11.4464,11.4274,11.4464,21309.1922
2009-04-20 13:20:00,24.1,24.22,24.1,24.21,35376.044568245125,11.4464,11.5034,11.4464,11.4986,35376.0446
2009-04-20 13:25:00,24.21,24.23,24.2,24.2,21587.74373259053,11.4986,11.5081,11.4939,11.4939,21587.7437
2009-04-20 13:30:00,24.2,24.2,24.15,24.18,22701.949860724235,11.4939,11.4939,11.4701,11.4844,22701.9499
2009-04-20 13:35:00,24.19,24.2,24.18,24.2,16573.816155988858,11.4891,11.4939,11.4844,11.4939,16573.8162
2009-04-20 13:40:00,24.2,24.22,24.2,24.2,13927.57660167131,11.4939,11.5034,11.4939,11.4939,13927.5766
2009-04-20 13:45:00,24.2,24.23,24.18,24.18,16713.091922005573,11.4939,11.5081,11.4844,11.4844,16713.0919
2009-04-20 13:50:00,24.18,24.2,24.15,24.2,15459.610027855157,11.4844,11.4939,11.4701,11.4939,15459.61
2009-04-20 13:55:00,24.2,24.23,24.19,24.2,23955.43175487465,11.4939,11.5081,11.4891,11.4939,23955.4318
2009-04-20 14:00:00,24.2,24.21,24.14,24.18,19777.15877437326,11.4939,11.4986,11.4654,11.4844,19777.1588
2009-04-20 14:05:00,24.18,24.19,24.18,24.19,14206.128133704737,11.4844,11.4891,11.4844,11.4891,14206.1281
2009-04-20 14:10:00,24.19,24.19,24.17,24.18,22562.674094707523,11.4891,11.4891,11.4796,11.4844,22562.6741
2009-04-20 14:15:00,24.18,24.21,24.18,24.2,12813.370473537603,11.4844,11.4986,11.4844,11.4939,12813.3705
2009-04-20 14:20:00,24.2,24.23,24.2,24.22,12256.267409470753,11.4939,11.5081,11.4939,11.5034,12256.2674
2009-04-20 14:25:00,24.22,24.25,24.18,24.23,28551.532033426185,11.5034,11.5176,11.4844,11.5081,28551.532
2009-04-20 14:30:00,24.23,24.23,24.2,24.22,12813.370473537603,11.5081,11.5081,11.4939,11.5034,12813.3705
2009-04-20 14:35:00,24.2,24.23,24.18,24.23,21030.64066852368,11.4939,11.5081,11.4844,11.5081,21030.6407
2009-04-20 14:40:00,24.23,24.25,24.2,24.2,29247.91086350975,11.5081,11.5176,11.4939,11.4939,29247.9109
2009-04-20 14:45:00,24.2,24.23,24.18,24.23,19498.60724233984,11.4939,11.5081,11.4844,11.5081,19498.6072
2009-04-20 14:50:00,24.23,24.25,24.15,24.17,26462.395543175488,11.5081,11.5176,11.4701,11.4796,26462.3955
2009-04-20 14:55:00,24.16,24.2,24.16,24.19,29665.73816155989,11.4749,11.4939,11.4749,11.4891,29665.7382
2009-04-20 15:00:00,24.18,24.21,24.16,24.21,23676.880222841228,11.4844,11.4986,11.4749,11.4986,23676.8802
2009-04-20 15:05:00,24.2,24.24,24.2,24.23,33704.73537604457,11.4939,11.5129,11.4939,11.5081,33704.7354
2009-04-20 15:10:00,24.23,24.24,24.17,24.18,27158.774373259053,11.5081,11.5129,11.4796,11.4844,27158.7744
2009-04-20 15:15:00,24.18,24.19,24.15,24.17,36629.526462395545,11.4844,11.4891,11.4701,11.4796,36629.5265
2009-04-20 15:20:00,24.17,24.19,24.12,24.19,32033.42618384401,11.4796,11.4891,11.4559,11.4891,32033.4262
2009-04-20 15:25:00,24.19,24.22,24.15,24.22,42618.38440111421,11.4891,11.5034,11.4701,11.5034,42618.3844
2009-04-20 15:30:00,24.22,24.28,24.22,24.28,83286.90807799443,11.5034,11.5319,11.5034,11.5319,83286.9081
2009-04-20 15:35:00,24.28,24.29,24.22,24.22,47493.03621169917,11.5319,11.5366,11.5034,11.5034,47493.0362
2009-04-20 15:40:00,24.21,24.25,24.18,24.24,93175.48746518108,11.4986,11.5176,11.4844,11.5129,93175.4875
2009-04-20 15:45:00,24.24,24.3,24.23,24.27,74930.36211699164,11.5129,11.5414,11.5081,11.5271,74930.3621
2009-04-20 15:50:00,24.27,24.28,24.18,24.18,91504.17827298053,11.5271,11.5319,11.4844,11.4844,91504.1783
2009-04-20 15:55:00,24.19,24.21,24.15,24.2,150696.3788300836,11.4891,11.4986,11.4701,11.4939,150696.3788
2009-04-21 09:30:00,23.92,24.76,23.92,24.43,47910.86350974931,11.3609,11.7599,11.3609,11.6031,47910.8635
2009-04-21 09:35:00,24.44,24.44,24.24,24.28,34679.66573816156,11.6079,11.6079,11.5129,11.5319,34679.6657
2009-04-21 09:40:00,24.28,24.32,24.05,24.11,33704.73537604457,11.5319,11.5509,11.4227,11.4512,33704.7354
2009-04-21 09:45:00,24.11,24.14,24.04,24.04,13091.922005571032,11.4512,11.4654,11.4179,11.4179,13091.922
2009-04-21 09:50:00,24.05,24.11,23.92,23.92,38161.55988857939,11.4227,11.4512,11.3609,11.3609,38161.5599
2009-04-21 09:55:00,23.92,23.95,23.75,23.77,108635.0974930362,11.3609,11.3752,11.2802,11.2897,108635.0975
2009-04-21 10:00:00,23.77,23.77,23.69,23.74,77298.05013927577,11.2897,11.2897,11.2517,11.2754,77298.0501
2009-04-21 10:05:00,23.72,23.75,23.65,23.66,62395.543175487466,11.2659,11.2802,11.2327,11.2374,62395.5432
2009-04-21 10:10:00,23.65,23.71,23.64,23.64,60724.23398328691,11.2327,11.2612,11.2279,11.2279,60724.234
2009-04-21 10:15:00,23.64,23.77,23.64,23.76,24512.534818941505,11.2279,11.2897,11.2279,11.2849,24512.5348
2009-04-21 10:20:00,23.77,23.86,23.72,23.84,23398.3286908078,11.2897,11.3324,11.2659,11.3229,23398.3287
2009-04-21 10:25:00,23.85,23.87,23.83,23.84,15877.437325905294,11.3277,11.3372,11.3182,11.3229,15877.4373
2009-04-21 10:30:00,23.85,23.88,23.84,23.87,17409.47075208914,11.3277,11.3419,11.3229,11.3372,17409.4708
2009-04-21 10:35:00,23.87,23.92,23.87,23.9,10167.130919220055,11.3372,11.3609,11.3372,11.3514,10167.1309
2009-04-21 10:40:00,23.9,23.94,23.87,23.9,26183.844011142064,11.3514,11.3704,11.3372,11.3514,26183.844
2009-04-21 10:45:00,23.89,23.91,23.84,23.85,19359.33147632312,11.3467,11.3562,11.3229,11.3277,19359.3315
2009-04-21 10:50:00,23.86,23.87,23.82,23.84,12395.543175487466,11.3324,11.3372,11.3134,11.3229,12395.5432
2009-04-21 10:55:00,23.83,23.88,23.83,23.85,12116.99164345404,11.3182,11.3419,11.3182,11.3277,12116.9916
2009-04-21 11:00:00,23.86,23.87,23.84,23.84,13788.300835654596,11.3324,11.3372,11.3229,11.3229,13788.3008
2009-04-21 11:05:00,23.85,23.87,23.8,23.82,14902.506963788304,11.3277,11.3372,11.3039,11.3134,14902.507
2009-04-21 11:10:00,23.8,23.85,23.8,23.81,14763.231197771587,11.3039,11.3277,11.3039,11.3087,14763.2312
2009-04-21 11:15:00,23.83,23.85,23.82,23.84,18523.676880222843,11.3182,11.3277,11.3134,11.3229,18523.6769
2009-04-21 11:20:00,23.83,23.89,23.82,23.89,47214.484679665744,11.3182,11.3467,11.3134,11.3467,47214.4847
2009-04-21 11:25:00,23.89,23.9,23.87,23.89,17409.47075208914,11.3467,11.3514,11.3372,11.3467,17409.4708
2009-04-21 11:30:00,23.89,23.93,23.89,23.92,22284.122562674096,11.3467,11.3657,11.3467,11.3609,22284.1226
2009-04-21 11:35:00,23.92,23.95,23.9,23.95,17548.74651810585,11.3609,11.3752,11.3514,11.3752,17548.7465
2009-04-21 11:40:00,23.95,24.07,23.95,24.07,73676.88022284122,11.3752,11.4322,11.3752,11.4322,73676.8802
2009-04-21 11:45:00,24.08,24.12,24.05,24.11,50000.0,11.4369,11.4559,11.4227,11.4512,50000.0
2009-04-21 11:50:00,24.11,24.12,24.06,24.1,30640.668523676883,11.4512,11.4559,11.4274,11.4464,30640.6685
2009-04-21 11:55:00,24.1,24.15,24.08,24.12,12952.64623955432,11.4464,11.4701,11.4369,11.4559,12952.6462
2009-04-21 12:00:00,24.12,24.2,24.12,24.2,54038.99721448468,11.4559,11.4939,11.4559,11.4939,54038.9972
2009-04-21 12:05:00,24.2,24.21,24.13,24.15,23816.15598885794,11.4939,11.4986,11.4606,11.4701,23816.156
2009-04-21 12:10:00,24.15,24.15,24.13,24.15,9610.027855153205,11.4701,11.4701,11.4606,11.4701,9610.0279
2009-04-21 12:15:00,24.15,24.23,24.14,24.23,25069.63788300836,11.4701,11.5081,11.4654,11.5081,25069.6379
2009-04-21 12:20:00,24.23,24.26,24.2,24.2,16155.98885793872,11.5081,11.5224,11.4939,11.4939,16155.9889
2009-04-21 12:25:00,24.19,24.2,24.13,24.14,7103.064066852368,11.4891,11.4939,11.4606,11.4654,7103.0641
2009-04-21 12:30:00,24.15,24.16,24.13,24.15,5710.306406685237,11.4701,11.4749,11.4606,11.4701,5710.3064
2009-04-21 12:35:00,24.15,24.2,24.13,24.15,9470.752089136491,11.4701,11.4939,11.4606,11.4701,9470.7521
2009-04-21 12:40:00,24.15,24.17,24.14,24.17,6267.40947075209,11.4701,11.4796,11.4654,11.4796,6267.4095
2009-04-21 12:45:00,24.17,24.17,24.1,24.11,21727.01949860724,11.4796,11.4796,11.4464,11.4512,21727.0195
2009-04-21 12:50:00,24.11,24.12,24.07,24.1,12952.64623955432,11.4512,11.4559,11.4322,11.4464,12952.6462
2009-04-21 12:55:00,24.09,24.09,24.02,24.02,9610.027855153205,11.4417,11.4417,11.4084,11.4084,9610.0279
2009-04-21 13:00:00,24.02,24.02,24.0,24.02,8495.821727019498,11.4084,11.4084,11.3989,11.4084,8495.8217
2009-04-21 13:05:00,24.01,24.02,23.99,24.0,13788.300835654596,11.4037,11.4084,11.3942,11.3989,13788.3008
2009-04-21 13:10:00,24.0,24.03,23.98,24.02,5431.7548746518105,11.3989,11.4132,11.3894,11.4084,5431.7549
2009-04-21 13:15:00,24.02,24.02,24.0,24.0,10027.855153203343,11.4084,11.4084,11.3989,11.3989,10027.8552
2009-04-21 13:20:00,24.0,24.01,23.97,24.0,10027.855153203343,11.3989,11.4037,11.3847,11.3989,10027.8552
2009-04-21 13:25:00,24.0,24.0,23.97,23.97,9610.027855153205,11.3989,11.3989,11.3847,11.3847,9610.0279
2009-04-21 13:30:00,23.99,24.0,23.97,23.99,12395.543175487466,11.3942,11.3989,11.3847,11.3942,12395.5432
2009-04-21 13:35:00,24.0,24.01,23.97,23.99,14763.231197771587,11.3989,11.4037,11.3847,11.3942,14763.2312
2009-04-21 13:40:00,23.98,24.04,23.98,24.02,21448.46796657382,11.3894,11.4179,11.3894,11.4084,21448.468
2009-04-21 13:45:00,24.02,24.04,24.0,24.0,14484.679665738162,11.4084,11.4179,11.3989,11.3989,14484.6797
2009-04-21 13:50:00,24.0,24.02,23.98,24.0,15320.33426183844,11.3989,11.4084,11.3894,11.3989,15320.3343
2009-04-21 13:55:00,24.0,24.02,23.99,24.0,20194.9860724234,11.3989,11.4084,11.3942,11.3989,20194.9861
2009-04-21 14:00:00,24.01,24.03,23.94,23.95,26462.395543175488,11.4037,11.4132,11.3704,11.3752,26462.3955
2009-04-21 14:05:00,23.95,23.99,23.95,23.97,25905.29247910864,11.3752,11.3942,11.3752,11.3847,25905.2925
2009-04-21 14:10:00,23.97,23.97,23.95,23.95,14763.231197771587,11.3847,11.3847,11.3752,11.3752,14763.2312
2009-04-21 14:15:00,23.95,23.98,23.93,23.97,21866.29526462396,11.3752,11.3894,11.3657,11.3847,21866.2953
2009-04-21 14:20:00,23.98,24.0,23.97,23.98,18384.401114206128,11.3894,11.3989,11.3847,11.3894,18384.4011
2009-04-21 14:25:00,23.97,24.05,23.97,24.05,11977.715877437327,11.3847,11.4227,11.3847,11.4227,11977.7159
2009-04-21 14:30:00,24.05,24.1,24.05,24.1,26462.395543175488,11.4227,11.4464,11.4227,11.4464,26462.3955
2009-04-21 14:35:00,24.1,24.2,24.05,24.07,36350.97493036212,11.4464,11.4939,11.4227,11.4322,36350.9749
2009-04-21 14:40:00,24.08,24.1,24.03,24.06,22144.846796657384,11.4369,11.4464,11.4132,11.4274,22144.8468
2009-04-21 14:45:00,24.05,24.07,23.99,23.99,24233.98328690808,11.4227,11.4322,11.3942,11.3942,24233.9833
2009-04-21 14:50:00,23.99,24.0,23.96,23.99,18523.676880222843,11.3942,11.3989,11.3799,11.3942,18523.6769
2009-04-21 14:55:00,23.98,24.01,23.96,23.96,12256.267409470753,11.3894,11.4037,11.3799,11.3799,12256.2674
2009-04-21 15:00:00,23.95,23.97,23.92,23.97,19080.77994428969,11.3752,11.3847,11.3609,11.3847,19080.7799
2009-04-21 15:05:00,23.97,24.05,23.95,24.04,17409.47075208914,11.3847,11.4227,11.3752,11.4179,17409.4708
2009-04-21 15:10:00,24.05,24.07,24.05,24.05,14066.852367688023,11.4227,11.4322,11.4227,11.4227,14066.8524
2009-04-21 15:15:00,24.06,24.12,24.06,24.1,24373.2590529248,11.4274,11.4559,11.4274,11.4464,24373.2591
2009-04-21 15:20:00,24.1,24.1,24.05,24.05,26601.671309192203,11.4464,11.4464,11.4227,11.4227,26601.6713
2009-04-21 15:25:00,24.05,24.07,24.01,24.02,23537.604456824512,11.4227,11.4322,11.4037,11.4084,23537.6045
2009-04-21 15:30:00,24.02,24.09,24.01,24.07,59610.02785515321,11.4084,11.4417,11.4037,11.4322,59610.0279
2009-04-21 15:35:00,24.07,24.08,24.0,24.07,46100.27855153204,11.4322,11.4369,11.3989,11.4322,46100.2786
2009-04-21 15:40:00,24.06,24.06,24.0,24.04,71587.74373259053,11.4274,11.4274,11.3989,11.4179,71587.7437
2009-04-21 15:45:00,24.04,24.08,24.04,24.05,44428.96935933148,11.4179,11.4369,11.4179,11.4227,44428.9694
2009-04-21 15:50:00,24.05,24.1,24.05,24.06,64623.95543175488,11.4227,11.4464,11.4227,11.4274,64623.9554
2009-04-21 15:55:00,24.07,24.1,24.05,24.07,100417.82729805016,11.4322,11.4464,11.4227,11.4322,100417.8273
2009-04-22 09:30:00,23.77,24.07,23.66,23.67,28272.98050139276,11.2897,11.4322,11.2374,11.2422,28272.9805
2009-04-22 09:35:00,23.67,23.72,23.59,23.64,54317.54874651811,11.2422,11.2659,11.2042,11.2279,54317.5487
2009-04-22 09:40:00,23.64,23.69,23.59,23.62,27855.15320334262,11.2279,11.2517,11.2042,11.2184,27855.1532
2009-04-22 09:45:00,23.62,23.74,23.62,23.73,18523.676880222843,11.2184,11.2754,11.2184,11.2707,18523.6769
2009-04-22 09:50:00,23.71,23.73,23.68,23.69,18662.952646239555,11.2612,11.2707,11.2469,11.2517,18662.9526
2009-04-22 09:55:00,23.72,23.78,23.72,23.77,11002.785515320336,11.2659,11.2944,11.2659,11.2897,11002.7855
2009-04-22 10:00:00,23.78,23.87,23.77,23.87,22423.398328690808,11.2944,11.3372,11.2897,11.3372,22423.3983
2009-04-22 10:05:00,23.87,23.87,23.83,23.83,18245.125348189416,11.3372,11.3372,11.3182,11.3182,18245.1253
2009-04-22 10:10:00,23.82,23.82,23.78,23.79,15738.16155988858,11.3134,11.3134,11.2944,11.2992,15738.1616
2009-04-22 10:15:00,23.8,23.85,23.78,23.78,14763.231197771587,11.3039,11.3277,11.2944,11.2944,14763.2312
2009-04-22 10:20:00,23.79,23.87,23.79,23.8,13927.57660167131,11.2992,11.3372,11.2992,11.3039,13927.5766
2009-04-22 10:25:00,23.82,23.84,23.8,23.81,14484.679665738162,11.3134,11.3229,11.3039,11.3087,14484.6797
2009-04-22 10:30:00,23.82,23.9,23.79,23.9,22423.398328690808,11.3134,11.3514,11.2992,11.3514,22423.3983
2009-04-22 10:35:00,23.9,23.95,23.89,23.95,13788.300835654596,11.3514,11.3752,11.3467,11.3752,13788.3008
2009-04-22 10:40:00,23.95,23.97,23.95,23.95,8774.373259052925,11.3752,11.3847,11.3752,11.3752,8774.3733
2009-04-22 10:45:00,23.95,24.04,23.93,24.02,13231.197771587744,11.3752,11.4179,11.3657,11.4084,13231.1978
2009-04-22 10:50:00,24.02,24.05,24.01,24.01,15459.610027855157,11.4084,11.4227,11.4037,11.4037,15459.61
2009-04-22 10:55:00,24.02,24.05,24.02,24.04,8635.097493036212,11.4084,11.4227,11.4084,11.4179,8635.0975
2009-04-22 11:00:00,24.03,24.09,24.03,24.07,28272.98050139276,11.4132,11.4417,11.4132,11.4322,28272.9805
2009-04-22 11:05:00,24.07,24.13,24.06,24.1,11838.440111420614,11.4322,11.4606,11.4274,11.4464,11838.4401
2009-04-22 11:10:00,24.11,24.14,24.1,24.12,11838.440111420614,11.4512,11.4654,11.4464,11.4559,11838.4401
2009-04-22 11:15:00,24.11,24.17,24.11,24.14,12116.99164345404,11.4512,11.4796,11.4512,11.4654,12116.9916
2009-04-22 11:20:00,24.14,24.18,24.12,24.18,24233.98328690808,11.4654,11.4844,11.4559,11.4844,24233.9833
2009-04-22 11:25:00,24.18,24.2,24.14,24.17,12116.99164345404,11.4844,11.4939,11.4654,11.4796,12116.9916
2009-04-22 11:30:00,24.19,24.2,24.18,24.18,8217.270194986073,11.4891,11.4939,11.4844,11.4844,8217.2702
2009-04-22 11:35:00,24.18,24.2,24.18,24.18,9610.027855153205,11.4844,11.4939,11.4844,11.4844,9610.0279
2009-04-22 11:40:00,24.18,24.2,24.09,24.1,18523.676880222843,11.4844,11.4939,11.4417,11.4464,18523.6769
2009-04-22 11:45:00,24.1,24.17,24.1,24.13,11142.061281337048,11.4464,11.4796,11.4464,11.4606,11142.0613
2009-04-22 11:50:00,24.13,24.18,24.11,24.17,16573.816155988858,11.4606,11.4844,11.4512,11.4796,16573.8162
2009-04-22 11:55:00,24.16,24.25,24.16,24.24,16852.367688022285,11.4749,11.5176,11.4749,11.5129,16852.3677
2009-04-22 12:00:00,24.24,24.25,24.18,24.18,16573.816155988858,11.5129,11.5176,11.4844,11.4844,16573.8162
2009-04-22 12:05:00,24.18,24.2,24.16,24.2,16295.264623955432,11.4844,11.4939,11.4749,11.4939,16295.2646
2009-04-22 12:10:00,24.18,24.2,24.16,24.16,7799.442896935933,11.4844,11.4939,11.4749,11.4749,7799.4429
2009-04-22 12:15:00,24.16,24.17,24.13,24.13,14066.852367688023,11.4749,11.4796,11.4606,11.4606,14066.8524
2009-04-22 12:20:00,24.13,24.14,24.11,24.12,17130.91922005571,11.4606,11.4654,11.4512,11.4559,17130.9192
2009-04-22 12:25:00,24.12,24.12,24.1,24.12,14623.955431754875,11.4559,11.4559,11.4464,11.4559,14623.9554
2009-04-22 12:30:00,24.12,24.12,24.08,24.09,19498.60724233984,11.4559,11.4559,11.4369,11.4417,19498.6072
2009-04-22 12:35:00,24.08,24.12,24.07,24.12,27715.877437325908,11.4369,11.4559,11.4322,11.4559,27715.8774
2009-04-22 12:40:00,24.12,24.15,24.1,24.11,45682.45125348189,11.4559,11.4701,11.4464,11.4512,45682.4513
2009-04-22 12:45:00,24.11,24.12,24.09,24.12,22423.398328690808,11.4512,11.4559,11.4417,11.4559,22423.3983
2009-04-22 12:50:00,24.12,24.12,24.1,24.12,23537.604456824512,11.4559,11.4559,11.4464,11.4559,23537.6045
2009-04-22 12:55:00,24.12,24.14,24.11,24.12,21030.64066852368,11.4559,11.4654,11.4512,11.4559,21030.6407
2009-04-22 13:00:00,24.12,24.15,24.1,24.15,29108.63509749304,11.4559,11.4701,11.4464,11.4701,29108.6351
2009-04-22 13:05:00,24.15,24.15,24.1,24.13,33844.01114206128,11.4701,11.4701,11.4464,11.4606,33844.0111
2009-04-22 13:10:00,24.12,24.15,24.1,24.15,26601.671309192203,11.4559,11.4701,11.4464,11.4701,26601.6713
2009-04-22 13:15:00,24.14,24.15,24.13,24.13,22144.846796657384,11.4654,11.4701,11.4606,11.4606,22144.8468
2009-04-22 13:20:00,24.14,24.16,24.13,24.14,25766.01671309192,11.4654,11.4749,11.4606,11.4654,25766.0167
2009-04-22 13:25:00,24.13,24.18,24.13,24.13,40947.07520891365,11.4606,11.4844,11.4606,11.4606,40947.0752
2009-04-22 13:30:00,24.13,24.13,24.11,24.12,27994.42896935933,11.4606,11.4606,11.4512,11.4559,27994.429
2009-04-22 13:35:00,24.12,24.17,24.12,24.15,25487.4651810585,11.4559,11.4796,11.4559,11.4701,25487.4652
2009-04-22 13:40:00,24.15,24.18,24.15,24.18,11002.785515320336,11.4701,11.4844,11.4701,11.4844,11002.7855
2009-04-22 13:45:00,24.18,24.2,24.18,24.19,17688.022284122562,11.4844,11.4939,11.4844,11.4891,17688.0223
2009-04-22 13:50:00,24.19,24.22,24.19,24.22,8077.994428969359,11.4891,11.5034,11.4891,11.5034,8077.9944
2009-04-22 13:55:00,24.21,24.22,24.13,24.14,20473.537604456826,11.4986,11.5034,11.4606,11.4654,20473.5376
2009-04-22 14:00:00,24.14,24.18,24.14,24.17,12256.267409470753,11.4654,11.4844,11.4654,11.4796,12256.2674
2009-04-22 14:05:00,24.18,24.2,24.16,24.19,16713.091922005573,11.4844,11.4939,11.4749,11.4891,16713.0919
2009-04-22 14:10:00,24.2,24.23,24.19,24.23,13509.74930362117,11.4939,11.5081,11.4891,11.5081,13509.7493
2009-04-22 14:15:00,24.23,24.27,24.21,24.23,20055.710306406687,11.5081,11.5271,11.4986,11.5081,20055.7103
2009-04-22 14:20:00,24.23,24.25,24.22,24.23,19777.15877437326,11.5081,11.5176,11.5034,11.5081,19777.1588
2009-04-22 14:25:00,24.23,24.25,24.22,24.24,19359.33147632312,11.5081,11.5176,11.5034,11.5129,19359.3315
2009-04-22 14:30:00,24.25,24.33,24.25,24.28,52924.791086350975,11.5176,11.5556,11.5176,11.5319,52924.7911
2009-04-22 14:35:00,24.28,24.33,24.26,24.3,22841.225626740947,11.5319,11.5556,11.5224,11.5414,22841.2256
2009-04-22 14:40:00,24.3,24.31,24.3,24.3,11838.440111420614,11.5414,11.5461,11.5414,11.5414,11838.4401
2009-04-22 14:45:00,24.31,24.32,24.26,24.27,12395.543175487466,11.5461,11.5509,11.5224,11.5271,12395.5432
2009-04-22 14:50:00,24.27,24.33,24.26,24.33,17270.194986072423,11.5271,11.5556,11.5224,11.5556,17270.195
2009-04-22 14:55:00,24.32,24.33,24.25,24.25,34122.56267409471,11.5509,11.5556,11.5176,11.5176,34122.5627
2009-04-22 15:00:00,24.25,24.25,24.22,24.25,32311.97771587744,11.5176,11.5176,11.5034,11.5176,32311.9777
2009-04-22 15:05:00,24.26,24.32,24.26,24.32,23119.777158774374,11.5224,11.5509,11.5224,11.5509,23119.7772
2009-04-22 15:10:00,24.32,24.41,24.32,24.38,40947.07520891365,11.5509,11.5936,11.5509,11.5794,40947.0752
2009-04-22 15:15:00,24.38,24.39,24.23,24.24,28551.532033426185,11.5794,11.5841,11.5081,11.5129,28551.532
2009-04-22 15:20:00,24.25,24.29,24.24,24.25,34818.94150417828,11.5176,11.5366,11.5129,11.5176,34818.9415
2009-04-22 15:25:00,24.25,24.28,24.23,24.28,25487.4651810585,11.5176,11.5319,11.5081,11.5319,25487.4652
2009-04-22 15:30:00,24.26,24.31,24.24,24.3,66155.98885793872,11.5224,11.5461,11.5129,11.5414,66155.9889
2009-04-22 15:35:00,24.3,24.3,24.14,24.18,94568.2451253482,11.5414,11.5414,11.4654,11.4844,94568.2451
2009-04-22 15:40:00,24.18,24.22,24.11,24.17,98607.24233983288,11.4844,11.5034,11.4512,11.4796,98607.2423
2009-04-22 15:45:00,24.16,24.2,24.12,24.15,77437.32590529248,11.4749,11.4939,11.4559,11.4701,77437.3259
2009-04-22 15:50:00,24.16,24.18,24.15,24.17,121866.29526462396,11.4749,11.4844,11.4701,11.4796,121866.2953
2009-04-22 15:55:00,24.17,24.2,24.16,24.18,263231.19777158776,11.4796,11.4939,11.4749,11.4844,263231.1978
2009-04-23 09:30:00,24.3,24.46,24.3,24.38,57660.16713091922,11.5414,11.6174,11.5414,11.5794,57660.1671
2009-04-23 09:35:00,24.37,24.41,23.98,24.2,58217.27019498608,11.5746,11.5936,11.3894,11.4939,58217.2702
2009-04-23 09:40:00,24.18,24.18,24.06,24.06,14623.955431754875,11.4844,11.4844,11.4274,11.4274,14623.9554
2009-04-23 09:45:00,24.04,24.14,24.0,24.12,69220.0557103064,11.4179,11.4654,11.3989,11.4559,69220.0557
2009-04-23 09:50:00,24.14,24.14,23.86,23.86,53899.72144846797,11.4654,11.4654,11.3324,11.3324,53899.7214
2009-04-23 09:55:00,23.86,23.88,23.79,23.88,24651.810584958217,11.3324,11.3419,11.2992,11.3419,24651.8106
2009-04-23 10:00:00,23.87,23.91,23.82,23.88,91086.35097493036,11.3372,11.3562,11.3134,11.3419,91086.351
2009-04-23 10:05:00,23.87,23.9,23.84,23.89,43175.48746518106,11.3372,11.3514,11.3229,11.3467,43175.4875
2009-04-23 10:10:00,23.9,23.94,23.85,23.92,40250.696378830085,11.3514,11.3704,11.3277,11.3609,40250.6964
2009-04-23 10:15:00,23.92,23.97,23.9,23.95,11838.440111420614,11.3609,11.3847,11.3514,11.3752,11838.4401
2009-04-23 10:20:00,23.94,23.98,23.88,23.98,18105.849582172705,11.3704,11.3894,11.3419,11.3894,18105.8496
2009-04-23 10:25:00,24.0,24.08,23.99,24.07,14623.955431754875,11.3989,11.4369,11.3942,11.4322,14623.9554
2009-04-23 10:30:00,24.07,24.09,24.02,24.08,13649.025069637884,11.4322,11.4417,11.4084,11.4369,13649.0251
2009-04-23 10:35:00,24.1,24.12,24.0,24.0,21727.01949860724,11.4464,11.4559,11.3989,11.3989,21727.0195
2009-04-23 10:40:00,24.0,24.0,23.95,23.96,19637.883008356548,11.3989,11.3989,11.3752,11.3799,19637.883
2009-04-23 10:45:00,23.97,23.99,23.93,23.98,10584.958217270196,11.3847,11.3942,11.3657,11.3894,10584.9582
2009-04-23 10:50:00,23.98,24.05,23.96,24.03,10167.130919220055,11.3894,11.4227,11.3799,11.4132,10167.1309
2009-04-23 10:55:00,24.03,24.03,23.92,23.92,18105.849582172705,11.4132,11.4132,11.3609,11.3609,18105.8496
2009-04-23 11:00:00,23.92,24.02,23.87,24.0,13649.025069637884,11.3609,11.4084,11.3372,11.3989,13649.0251
2009-04-23 11:05:00,24.0,24.0,23.91,23.93,19359.33147632312,11.3989,11.3989,11.3562,11.3657,19359.3315
2009-04-23 11:10:00,23.92,23.95,23.79,23.8,28690.807799442897,11.3609,11.3752,11.2992,11.3039,28690.8078
2009-04-23 11:15:00,23.8,23.8,23.76,23.76,48607.24233983287,11.3039,11.3039,11.2849,11.2849,48607.2423
2009-04-23 11:20:00,23.76,23.79,23.74,23.76,29387.186629526463,11.2849,11.2992,11.2754,11.2849,29387.1866
2009-04-23 11:25:00,23.75,23.76,23.69,23.69,39972.14484679666,11.2802,11.2849,11.2517,11.2517,39972.1448
2009-04-23 11:30:00,23.69,23.72,23.64,23.72,21169.91643454039,11.2517,11.2659,11.2279,11.2659,21169.9164
2009-04-23 11:35:00,23.71,23.77,23.71,23.74,33147.632311977715,11.2612,11.2897,11.2612,11.2754,33147.6323
2009-04-23 11:40:00,23.74,23.8,23.73,23.79,14763.231197771587,11.2754,11.3039,11.2707,11.2992,14763.2312
2009-04-23 11:45:00,23.79,23.79,23.74,23.78,13788.300835654596,11.2992,11.2992,11.2754,11.2944,13788.3008
2009-04-23 11:50:00,23.79,23.84,23.77,23.78,21587.74373259053,11.2992,11.3229,11.2897,11.2944,21587.7437
2009-04-23 11:55:00,23.78,23.79,23.69,23.72,18105.849582172705,11.2944,11.2992,11.2517,11.2659,18105.8496
2009-04-23 12:00:00,23.72,23.75,23.69,23.74,28830.08356545961,11.2659,11.2802,11.2517,11.2754,28830.0836
2009-04-23 12:05:00,23.74,23.75,23.7,23.72,18523.676880222843,11.2754,11.2802,11.2564,11.2659,18523.6769
2009-04-23 12:10:00,23.73,23.79,23.73,23.77,16991.643454038996,11.2707,11.2992,11.2707,11.2897,16991.6435
2009-04-23 12:15:00,23.77,23.82,23.77,23.82,10584.958217270196,11.2897,11.3134,11.2897,11.3134,10584.9582
2009-04-23 12:20:00,23.82,23.83,23.81,23.82,9610.027855153205,11.3134,11.3182,11.3087,11.3134,9610.0279
2009-04-23 12:25:00,23.82,23.82,23.77,23.77,9192.200557103064,11.3134,11.3134,11.2897,11.2897,9192.2006
2009-04-23 12:30:00,23.77,23.78,23.69,23.71,11977.715877437327,11.2897,11.2944,11.2517,11.2612,11977.7159
2009-04-23 12:35:00,23.71,23.74,23.71,23.74,5710.306406685237,11.2612,11.2754,11.2612,11.2754,5710.3064
2009-04-23 12:40:00,23.74,23.79,23.74,23.77,25348.189415041783,11.2754,11.2992,11.2754,11.2897,25348.1894
2009-04-23 12:45:00,23.75,23.76,23.72,23.72,7799.442896935933,11.2802,11.2849,11.2659,11.2659,7799.4429
2009-04-23 12:50:00,23.72,23.72,23.71,23.72,5849.58217270195,11.2659,11.2659,11.2612,11.2659,5849.5822
2009-04-23 12:55:00,23.72,23.76,23.71,23.74,13091.922005571032,11.2659,11.2849,11.2612,11.2754,13091.922
2009-04-23 13:00:00,23.75,23.8,23.74,23.79,25626.74094707521,11.2802,11.3039,11.2754,11.2992,25626.7409
2009-04-23 13:05:00,23.78,23.84,23.78,23.83,9052.924791086352,11.2944,11.3229,11.2944,11.3182,9052.9248
2009-04-23 13:10:00,23.83,23.83,23.75,23.78,7660.167130919221,11.3182,11.3182,11.2802,11.2944,7660.1671
2009-04-23 13:15:00,23.79,23.86,23.77,23.84,12813.370473537603,11.2992,11.3324,11.2897,11.3229,12813.3705
2009-04-23 13:20:00,23.85,23.87,23.79,23.87,12116.99164345404,11.3277,11.3372,11.2992,11.3372,12116.9916
2009-04-23 13:25:00,23.87,23.92,23.82,23.9,36072.42339832869,11.3372,11.3609,11.3134,11.3514,36072.4234
2009-04-23 13:30:00,23.9,23.91,23.87,23.9,10863.50974930362,11.3514,11.3562,11.3372,11.3514,10863.5097
2009-04-23 13:35:00,23.91,23.94,23.9,23.94,16573.816155988858,11.3562,11.3704,11.3514,11.3704,16573.8162
2009-04-23 13:40:00,23.92,23.96,23.89,23.95,27855.15320334262,11.3609,11.3799,11.3467,11.3752,27855.1532
2009-04-23 13:45:00,23.93,23.95,23.87,23.94,17827.298050139278,11.3657,11.3752,11.3372,11.3704,17827.2981
2009-04-23 13:50:00,23.94,23.94,23.9,23.93,16295.264623955432,11.3704,11.3704,11.3514,11.3657,16295.2646
2009-04-23 13:55:00,23.94,23.97,23.92,23.93,25348.189415041783,11.3704,11.3847,11.3609,11.3657,25348.1894
2009-04-23 14:00:00,23.93,23.95,23.88,23.95,25626.74094707521,11.3657,11.3752,11.3419,11.3752,25626.7409
2009-04-23 14:05:00,23.95,23.97,23.95,23.97,28551.532033426185,11.3752,11.3847,11.3752,11.3847,28551.532
2009-04-23 14:10:00,23.97,23.99,23.92,23.98,35793.87186629527,11.3847,11.3942,11.3609,11.3894,35793.8719
2009-04-23 14:15:00,23.97,24.05,23.96,24.03,23816.15598885794,11.3847,11.4227,11.3799,11.4132,23816.156
2009-04-23 14:20:00,24.03,24.05,24.02,24.04,32590.529247910865,11.4132,11.4227,11.4084,11.4179,32590.5292
2009-04-23 14:25:00,24.05,24.08,24.02,24.07,29665.73816155989,11.4227,11.4369,11.4084,11.4322,29665.7382
2009-04-23 14:30:00,24.07,24.08,24.05,24.07,21309.192200557103,11.4322,11.4369,11.4227,11.4322,21309.1922
2009-04-23 14:35:00,24.08,24.17,24.07,24.17,32311.97771587744,11.4369,11.4796,11.4322,11.4796,32311.9777
2009-04-23 14:40:00,24.18,24.2,24.17,24.17,30779.944289693594,11.4844,11.4939,11.4796,11.4796,30779.9443
2009-04-23 14:45:00,24.17,24.18,24.12,24.14,19498.60724233984,11.4796,11.4844,11.4559,11.4654,19498.6072
2009-04-23 14:50:00,24.14,24.15,24.12,24.13,18802.228412256267,11.4654,11.4701,11.4559,11.4606,18802.2284
2009-04-23 14:55:00,24.12,24.12,24.05,24.05,22284.122562674096,11.4559,11.4559,11.4227,11.4227,22284.1226
2009-04-23 15:00:00,24.06,24.07,24.0,24.03,34679.66573816156,11.4274,11.4322,11.3989,11.4132,34679.6657
2009-04-23 15:05:00,24.02,24.03,23.99,24.02,16295.264623955432,11.4084,11.4132,11.3942,11.4084,16295.2646
2009-04-23 15:10:00,24.02,24.02,23.95,24.0,25348.189415041783,11.4084,11.4084,11.3752,11.3989,25348.1894
2009-04-23 15:15:00,23.99,24.0,23.94,23.97,19080.77994428969,11.3942,11.3989,11.3704,11.3847,19080.7799
2009-04-23 15:20:00,23.97,24.0,23.92,23.98,26880.22284122563,11.3847,11.3989,11.3609,11.3894,26880.2228
2009-04-23 15:25:00,23.98,24.0,23.94,24.0,37186.6295264624,11.3894,11.3989,11.3704,11.3989,37186.6295
2009-04-23 15:30:00,23.99,24.05,23.94,24.01,72841.22562674095,11.3942,11.4227,11.3704,11.4037,72841.2256
2009-04-23 15:35:00,24.01,24.01,23.92,23.94,64206.12813370474,11.4037,11.4037,11.3609,11.3704,64206.1281
2009-04-23 15:40:00,23.95,24.07,23.94,24.07,95264.62395543176,11.3752,11.4322,11.3704,11.4322,95264.624
2009-04-23 15:45:00,24.07,24.11,24.04,24.11,103621.16991643456,11.4322,11.4512,11.4179,11.4512,103621.1699
2009-04-23 15:50:00,24.11,24.25,24.1,24.23,106545.96100278552,11.4512,11.5176,11.4464,11.5081,106545.961
2009-04-23 15:55:00,24.24,24.25,24.2,24.24,141225.62674094707,11.5129,11.5176,11.4939,11.5129,141225.6267
2009-04-24 09:30:00,24.3,24.46,24.3,24.38,41782.72980501393,11.5414,11.6174,11.5414,11.5794,41782.7298
2009-04-24 09:35:00,24.38,24.44,24.32,24.4,23676.880222841228,11.5794,11.6079,11.5509,11.5889,23676.8802
2009-04-24 09:40:00,24.41,24.47,24.4,24.42,15459.610027855157,11.5936,11.6221,11.5889,11.5984,15459.61
2009-04-24 09:45:00,24.45,24.46,24.34,24.35,16991.643454038996,11.6126,11.6174,11.5604,11.5651,16991.6435
2009-04-24 09:50:00,24.36,24.48,24.35,24.39,20334.26183844012,11.5699,11.6269,11.5651,11.5841,20334.2618
2009-04-24 09:55:00,24.36,24.44,24.33,24.44,24512.534818941505,11.5699,11.6079,11.5556,11.6079,24512.5348
2009-04-24 10:00:00,24.43,24.48,24.38,24.4,29247.91086350975,11.6031,11.6269,11.5794,11.5889,29247.9109
2009-04-24 10:05:00,24.4,24.44,24.35,24.35,26880.22284122563,11.5889,11.6079,11.5651,11.5651,26880.2228
2009-04-24 10:10:00,24.35,24.36,24.33,24.34,11559.888579387189,11.5651,11.5699,11.5556,11.5604,11559.8886
2009-04-24 10:15:00,24.35,24.41,24.33,24.41,16713.091922005573,11.5651,11.5936,11.5556,11.5936,16713.0919
2009-04-24 10:20:00,24.41,24.42,24.28,24.32,20473.537604456826,11.5936,11.5984,11.5319,11.5509,20473.5376
2009-04-24 10:25:00,24.33,24.35,24.25,24.31,22701.949860724235,11.5556,11.5651,11.5176,11.5461,22701.9499
2009-04-24 10:30:00,24.32,24.35,24.28,24.35,23119.777158774374,11.5509,11.5651,11.5319,11.5651,23119.7772
2009-04-24 10:35:00,24.35,24.4,24.34,24.4,9331.476323119778,11.5651,11.5889,11.5604,11.5889,9331.4763
2009-04-24 10:40:00,24.4,24.41,24.38,24.38,17827.298050139278,11.5889,11.5936,11.5794,11.5794,17827.2981
2009-04-24 10:45:00,24.38,24.48,24.38,24.46,26462.395543175488,11.5794,11.6269,11.5794,11.6174,26462.3955
2009-04-24 10:50:00,24.47,24.47,24.43,24.45,9610.027855153205,11.6221,11.6221,11.6031,11.6126,9610.0279
2009-04-24 10:55:00,24.44,24.48,24.43,24.43,15738.16155988858,11.6079,11.6269,11.6031,11.6031,15738.1616
2009-04-24 11:00:00,24.43,24.47,24.41,24.41,19777.15877437326,11.6031,11.6221,11.5936,11.5936,19777.1588
2009-04-24 11:05:00,24.42,24.42,24.38,24.41,9331.476323119778,11.5984,11.5984,11.5794,11.5936,9331.4763
2009-04-24 11:10:00,24.42,24.44,24.4,24.43,12256.267409470753,11.5984,11.6079,11.5889,11.6031,12256.2674
2009-04-24 11:15:00,24.43,24.46,24.41,24.42,13091.922005571032,11.6031,11.6174,11.5936,11.5984,13091.922
2009-04-24 11:20:00,24.43,24.43,24.35,24.35,9610.027855153205,11.6031,11.6031,11.5651,11.5651,9610.0279
2009-04-24 11:25:00,24.35,24.38,24.35,24.38,31615.598885793872,11.5651,11.5794,11.5651,11.5794,31615.5989
2009-04-24 11:30:00,24.38,24.42,24.36,24.38,16434.540389972146,11.5794,11.5984,11.5699,11.5794,16434.5404
2009-04-24 11:35:00,24.38,24.39,24.35,24.36,8774.373259052925,11.5794,11.5841,11.5651,11.5699,8774.3733
2009-04-24 11:40:00,24.35,24.35,24.3,24.3,8774.373259052925,11.5651,11.5651,11.5414,11.5414,8774.3733
2009-04-24 11:45:00,24.3,24.34,24.3,24.31,8913.649025069639,11.5414,11.5604,11.5414,11.5461,8913.649
2009-04-24 11:50:00,24.3,24.3,24.23,24.25,13788.300835654596,11.5414,11.5414,11.5081,11.5176,13788.3008
2009-04-24 11:55:00,24.25,24.29,24.23,24.23,10027.855153203343,11.5176,11.5366,11.5081,11.5081,10027.8552
2009-04-24 12:00:00,24.24,24.25,24.22,24.25,8217.270194986073,11.5129,11.5176,11.5034,11.5176,8217.2702
2009-04-24 12:05:00,24.25,24.27,24.25,24.26,3899.721448467967,11.5176,11.5271,11.5176,11.5224,3899.7214
2009-04-24 12:10:00,24.26,24.26,24.25,24.26,3481.8941504178274,11.5224,11.5224,11.5176,11.5224,3481.8942
2009-04-24 12:15:00,24.27,24.29,24.24,24.26,6824.512534818942,11.5271,11.5366,11.5129,11.5224,6824.5125
2009-04-24 12:20:00,24.27,24.3,24.26,24.3,4317.548746518106,11.5271,11.5414,11.5224,11.5414,4317.5487
2009-04-24 12:25:00,24.29,24.3,24.26,24.26,8217.270194986073,11.5366,11.5414,11.5224,11.5224,8217.2702
2009-04-24 12:30:00,24.26,24.28,24.25,24.25,6824.512534818942,11.5224,11.5319,11.5176,11.5176,6824.5125
2009-04-24 12:35:00,24.25,24.28,24.25,24.28,6128.133704735376,11.5176,11.5319,11.5176,11.5319,6128.1337
2009-04-24 12:40:00,24.29,24.29,24.25,24.27,9052.924791086352,11.5366,11.5366,11.5176,11.5271,9052.9248
2009-04-24 12:45:00,24.27,24.27,24.23,24.23,10027.855153203343,11.5271,11.5271,11.5081,11.5081,10027.8552
2009-04-24 12:50:00,24.23,24.27,24.21,24.26,9610.027855153205,11.5081,11.5271,11.4986,11.5224,9610.0279
2009-04-24 12:55:00,24.27,24.28,24.23,24.24,7381.615598885794,11.5271,11.5319,11.5081,11.5129,7381.6156
2009-04-24 13:00:00,24.24,24.25,24.23,24.23,5292.479108635098,11.5129,11.5176,11.5081,11.5081,5292.4791
2009-04-24 13:05:00,24.23,24.23,24.2,24.2,4317.548746518106,11.5081,11.5081,11.4939,11.4939,4317.5487
2009-04-24 13:10:00,24.2,24.2,24.17,24.18,6685.236768802229,11.4939,11.4939,11.4796,11.4844,6685.2368
2009-04-24 13:15:00,24.18,24.2,24.18,24.18,8217.270194986073,11.4844,11.4939,11.4844,11.4844,8217.2702
2009-04-24 13:20:00,24.18,24.2,24.18,24.2,8913.649025069639,11.4844,11.4939,11.4844,11.4939,8913.649
2009-04-24 13:25:00,24.2,24.2,24.16,24.17,4874.651810584958,11.4939,11.4939,11.4749,11.4796,4874.6518
2009-04-24 13:30:00,24.17,24.17,24.15,24.16,8495.821727019498,11.4796,11.4796,11.4701,11.4749,8495.8217
2009-04-24 13:35:00,24.15,24.15,24.13,24.14,8077.994428969359,11.4701,11.4701,11.4606,11.4654,8077.9944
2009-04-24 13:40:00,24.14,24.14,24.12,24.14,5153.203342618384,11.4654,11.4654,11.4559,11.4654,5153.2033
2009-04-24 13:45:00,24.14,24.14,24.1,24.11,8774.373259052925,11.4654,11.4654,11.4464,11.4512,8774.3733
2009-04-24 13:50:00,24.11,24.11,24.07,24.1,18245.125348189416,11.4512,11.4512,11.4322,11.4464,18245.1253
2009-04-24 13:55:00,24.1,24.14,24.09,24.12,18105.849582172705,11.4464,11.4654,11.4417,11.4559,18105.8496
2009-04-24 14:00:00,24.13,24.23,24.11,24.15,65320.33426183844,11.4606,11.5081,11.4512,11.4701,65320.3343
2009-04-24 14:05:00,24.15,24.18,24.09,24.11,50835.654596100285,11.4701,11.4844,11.4417,11.4512,50835.6546
2009-04-24 14:10:00,24.1,24.13,23.98,24.02,42757.66016713092,11.4464,11.4606,11.3894,11.4084,42757.6602
2009-04-24 14:15:00,24.02,24.07,24.02,24.07,42339.83286908078,11.4084,11.4322,11.4084,11.4322,42339.8329
2009-04-24 14:20:00,24.07,24.13,24.02,24.12,19498.60724233984,11.4322,11.4606,11.4084,11.4559,19498.6072
2009-04-24 14:25:00,24.12,24.21,24.09,24.21,56685.23676880224,11.4559,11.4986,11.4417,11.4986,56685.2368
2009-04-24 14:30:00,24.2,24.22,24.15,24.18,16016.713091922007,11.4939,11.5034,11.4701,11.4844,16016.7131
2009-04-24 14:35:00,24.18,24.2,24.13,24.16,20612.813370473537,11.4844,11.4939,11.4606,11.4749,20612.8134
2009-04-24 14:40:00,24.15,24.17,24.13,24.15,11281.337047353762,11.4701,11.4796,11.4606,11.4701,11281.337
2009-04-24 14:45:00,24.18,24.24,24.12,24.13,16991.643454038996,11.4844,11.5129,11.4559,11.4606,16991.6435
2009-04-24 14:50:00,24.12,24.18,24.12,24.17,15181.058495821728,11.4559,11.4844,11.4559,11.4796,15181.0585
2009-04-24 14:55:00,24.16,24.22,24.15,24.19,16434.540389972146,11.4749,11.5034,11.4701,11.4891,16434.5404
2009-04-24 15:00:00,24.18,24.25,24.18,24.25,21866.29526462396,11.4844,11.5176,11.4844,11.5176,21866.2953
2009-04-24 15:05:00,24.25,24.29,24.25,24.28,14763.231197771587,11.5176,11.5366,11.5176,11.5319,14763.2312
2009-04-24 15:10:00,24.26,24.28,24.24,24.25,28272.98050139276,11.5224,11.5319,11.5129,11.5176,28272.9805
2009-04-24 15:15:00,24.24,24.25,24.22,24.23,16016.713091922007,11.5129,11.5176,11.5034,11.5081,16016.7131
2009-04-24 15:20:00,24.22,24.23,24.21,24.23,49860.72423398329,11.5034,11.5081,11.4986,11.5081,49860.7242
2009-04-24 15:25:00,24.23,24.23,24.15,24.18,34958.21727019499,11.5081,11.5081,11.4701,11.4844,34958.2173
2009-04-24 15:30:00,24.18,24.3,24.17,24.26,54317.54874651811,11.4844,11.5414,11.4796,11.5224,54317.5487
2009-04-24 15:35:00,24.26,24.28,24.23,24.28,31894.1504178273,11.5224,11.5319,11.5081,11.5319,31894.1504
2009-04-24 15:40:00,24.28,24.3,24.23,24.27,38997.21448467967,11.5319,11.5414,11.5081,11.5271,38997.2145
2009-04-24 15:45:00,24.27,24.33,24.25,24.3,48467.96657381616,11.5271,11.5556,11.5176,11.5414,48467.9666
2009-04-24 15:50:00,24.3,24.33,24.25,24.27,100835.65459610028,11.5414,11.5556,11.5176,11.5271,100835.6546
2009-04-24 15:55:00,24.27,24.3,24.23,24.3,227437.3259052925,11.5271,11.5414,11.5081,11.5414,227437.3259
2009-04-27 09:30:00,23.75,24.37,23.74,24.35,64484.67966573816,11.2802,11.5746,11.2754,11.5651,64484.6797
2009-04-27 09:35:00,24.36,24.5,24.36,24.4,42479.108635097495,11.5699,11.6364,11.5699,11.5889,42479.1086
2009-04-27 09:40:00,24.42,24.66,24.42,24.65,43593.3147632312,11.5984,11.7124,11.5984,11.7076,43593.3148
2009-04-27 09:45:00,24.65,24.72,24.61,24.65,49721.44846796658,11.7076,11.7409,11.6886,11.7076,49721.4485
2009-04-27 09:50:00,24.65,24.69,24.63,24.66,20473.537604456826,11.7076,11.7266,11.6981,11.7124,20473.5376
2009-04-27 09:55:00,24.65,24.67,24.54,24.66,24094.707520891367,11.7076,11.7171,11.6554,11.7124,24094.7075
2009-04-27 10:00:00,24.65,24.72,24.54,24.56,28690.807799442897,11.7076,11.7409,11.6554,11.6649,28690.8078
2009-04-27 10:05:00,24.59,24.59,24.51,24.56,20612.813370473537,11.6791,11.6791,11.6411,11.6649,20612.8134
2009-04-27 10:10:00,24.56,24.58,24.4,24.5,26740.947075208915,11.6649,11.6744,11.5889,11.6364,26740.9471
2009-04-27 10:15:00,24.49,24.63,24.4,24.63,28690.807799442897,11.6316,11.6981,11.5889,11.6981,28690.8078
2009-04-27 10:20:00,24.63,24.68,24.56,24.58,18941.504178272982,11.6981,11.7219,11.6649,11.6744,18941.5042
2009-04-27 10:25:00,24.57,24.6,24.53,24.58,11281.337047353762,11.6696,11.6839,11.6506,11.6744,11281.337
2009-04-27 10:30:00,24.58,24.58,24.51,24.51,23259.05292479109,11.6744,11.6744,11.6411,11.6411,23259.0529
2009-04-27 10:35:00,24.52,24.68,24.52,24.61,29665.73816155989,11.6459,11.7219,11.6459,11.6886,29665.7382
2009-04-27 10:40:00,24.61,24.73,24.61,24.67,16713.091922005573,11.6886,11.7456,11.6886,11.7171,16713.0919
2009-04-27 10:45:00,24.68,24.71,24.66,24.69,13370.473537604455,11.7219,11.7361,11.7124,11.7266,13370.4735
2009-04-27 10:50:00,24.68,24.7,24.65,24.65,21866.29526462396,11.7219,11.7314,11.7076,11.7076,21866.2953
2009-04-27 10:55:00,24.65,24.68,24.6,24.6,18662.952646239555,11.7076,11.7219,11.6839,11.6839,18662.9526
2009-04-27 11:00:00,24.61,24.68,24.61,24.64,12674.094707520891,11.6886,11.7219,11.6886,11.7029,12674.0947
2009-04-27 11:05:00,24.63,24.63,24.58,24.62,12395.543175487466,11.6981,11.6981,11.6744,11.6934,12395.5432
2009-04-27 11:10:00,24.61,24.66,24.58,24.66,12813.370473537603,11.6886,11.7124,11.6744,11.7124,12813.3705
2009-04-27 11:15:00,24.66,24.7,24.63,24.63,15181.058495821728,11.7124,11.7314,11.6981,11.6981,15181.0585
2009-04-27 11:20:00,24.63,24.66,24.58,24.59,15738.16155988858,11.6981,11.7124,11.6744,11.6791,15738.1616
2009-04-27 11:25:00,24.59,24.63,24.58,24.63,15738.16155988858,11.6791,11.6981,11.6744,11.6981,15738.1616
2009-04-27 11:30:00,24.63,24.66,24.63,24.66,12674.094707520891,11.6981,11.7124,11.6981,11.7124,12674.0947
2009-04-27 11:35:00,24.66,24.73,24.65,24.73,16713.091922005573,11.7124,11.7456,11.7076,11.7456,16713.0919
2009-04-27 11:40:00,24.71,24.71,24.64,24.66,11281.337047353762,11.7361,11.7361,11.7029,11.7124,11281.337
2009-04-27 11:45:00,24.66,24.73,24.65,24.73,11281.337047353762,11.7124,11.7456,11.7076,11.7456,11281.337
2009-04-27 11:50:00,24.72,24.74,24.71,24.71,12395.543175487466,11.7409,11.7504,11.7361,11.7361,12395.5432
2009-04-27 11:55:00,24.71,24.75,24.7,24.74,9749.303621169916,11.7361,11.7551,11.7314,11.7504,9749.3036
2009-04-27 12:00:00,24.74,24.82,24.7,24.81,20334.26183844012,11.7504,11.7884,11.7314,11.7836,20334.2618
2009-04-27 12:05:00,24.82,24.84,24.74,24.74,21309.192200557103,11.7884,11.7979,11.7504,11.7504,21309.1922
2009-04-27 12:10:00,24.74,24.75,24.71,24.73,10863.50974930362,11.7504,11.7551,11.7361,11.7456,10863.5097
2009-04-27 12:15:00,24.73,24.73,24.63,24.64,10724.23398328691,11.7456,11.7456,11.6981,11.7029,10724.234
2009-04-27 12:20:00,24.64,24.72,24.64,24.72,6963.788300835655,11.7029,11.7409,11.7029,11.7409,6963.7883
2009-04-27 12:25:00,24.72,24.74,24.7,24.74,8495.821727019498,11.7409,11.7504,11.7314,11.7504,8495.8217
2009-04-27 12:30:00,24.74,24.74,24.66,24.66,9331.476323119778,11.7504,11.7504,11.7124,11.7124,9331.4763
2009-04-27 12:35:00,24.66,24.71,24.64,24.71,11281.337047353762,11.7124,11.7361,11.7029,11.7361,11281.337
2009-04-27 12:40:00,24.71,24.72,24.68,24.68,7242.339832869081,11.7361,11.7409,11.7219,11.7219,7242.3398
2009-04-27 12:45:00,24.68,24.69,24.65,24.65,11142.061281337048,11.7219,11.7266,11.7076,11.7076,11142.0613
2009-04-27 12:50:00,24.63,24.64,24.62,24.64,10863.50974930362,11.6981,11.7029,11.6934,11.7029,10863.5097
2009-04-27 12:55:00,24.63,24.66,24.63,24.66,5988.857938718664,11.6981,11.7124,11.6981,11.7124,5988.8579
2009-04-27 13:00:00,24.66,24.66,24.57,24.59,22284.122562674096,11.7124,11.7124,11.6696,11.6791,22284.1226
2009-04-27 13:05:00,24.6,24.65,24.58,24.64,17688.022284122562,11.6839,11.7076,11.6744,11.7029,17688.0223
2009-04-27 13:10:00,24.64,24.65,24.63,24.63,17270.194986072423,11.7029,11.7076,11.6981,11.6981,17270.195
2009-04-27 13:15:00,24.63,24.63,24.58,24.59,23816.15598885794,11.6981,11.6981,11.6744,11.6791,23816.156
2009-04-27 13:20:00,24.59,24.63,24.56,24.63,15738.16155988858,11.6791,11.6981,11.6649,11.6981,15738.1616
2009-04-27 13:25:00,24.63,24.64,24.62,24.63,22841.225626740947,11.6981,11.7029,11.6934,11.6981,22841.2256
2009-04-27 13:30:00,24.62,24.63,24.51,24.61,35654.596100278555,11.6934,11.6981,11.6411,11.6886,35654.5961
2009-04-27 13:35:00,24.61,24.61,24.56,24.61,23955.43175487465,11.6886,11.6886,11.6649,11.6886,23955.4318
2009-04-27 13:40:00,24.61,24.64,24.61,24.63,11142.061281337048,11.6886,11.7029,11.6886,11.6981,11142.0613
2009-04-27 13:45:00,24.63,24.63,24.53,24.54,33844.01114206128,11.6981,11.6981,11.6506,11.6554,33844.0111
2009-04-27 13:50:00,24.54,24.54,24.48,24.48,24233.98328690808,11.6554,11.6554,11.6269,11.6269,24233.9833
2009-04-27 13:55:00,24.48,24.57,24.47,24.57,28133.704735376046,11.6269,11.6696,11.6221,11.6696,28133.7047
2009-04-27 14:00:00,24.56,24.59,24.53,24.59,27715.877437325908,11.6649,11.6791,11.6506,11.6791,27715.8774
2009-04-27 14:05:00,24.6,24.61,24.51,24.53,37186.6295264624,11.6839,11.6886,11.6411,11.6506,37186.6295
2009-04-27 14:10:00,24.53,24.6,24.53,24.56,37325.90529247911,11.6506,11.6839,11.6506,11.6649,37325.9053
2009-04-27 14:15:00,24.54,24.54,24.47,24.48,50557.10306406685,11.6554,11.6554,11.6221,11.6269,50557.1031
2009-04-27 14:20:00,24.48,24.5,24.48,24.48,40668.52367688023,11.6269,11.6364,11.6269,11.6269,40668.5237
2009-04-27 14:25:00,24.48,24.5,24.42,24.46,60027.85515320335,11.6269,11.6364,11.5984,11.6174,60027.8552
2009-04-27 14:30:00,24.46,24.53,24.46,24.51,44289.69359331477,11.6174,11.6506,11.6174,11.6411,44289.6936
2009-04-27 14:35:00,24.5,24.51,24.47,24.48,46378.83008356546,11.6364,11.6411,11.6221,11.6269,46378.8301
2009-04-27 14:40:00,24.48,24.49,24.46,24.47,48189.41504178273,11.6269,11.6316,11.6174,11.6221,48189.415
2009-04-27 14:45:00,24.46,24.48,24.44,24.48,47771.58774373259,11.6174,11.6269,11.6079,11.6269,47771.5877
2009-04-27 14:50:00,24.48,24.51,24.46,24.48,49582.172701949865,11.6269,11.6411,11.6174,11.6269,49582.1727
2009-04-27 14:55:00,24.48,24.51,24.48,24.5,60445.68245125349,11.6269,11.6411,11.6269,11.6364,60445.6825
2009-04-27 15:00:00,24.51,24.56,24.5,24.56,51253.48189415042,11.6411,11.6649,11.6364,11.6649,51253.4819
2009-04-27 15:05:00,24.56,24.56,24.46,24.46,71309.19220055711,11.6649,11.6649,11.6174,11.6174,71309.1922
2009-04-27 15:10:00,24.46,24.46,24.42,24.44,71030.64066852369,11.6174,11.6174,11.5984,11.6079,71030.6407
2009-04-27 15:15:00,24.45,24.49,24.43,24.49,91922.00557103063,11.6126,11.6316,11.6031,11.6316,91922.0056
2009-04-27 15:20:00,24.49,24.59,24.49,24.55,83565.45961002786,11.6316,11.6791,11.6316,11.6601,83565.4596
2009-04-27 15:25:00,24.55,24.55,24.47,24.48,57103.06406685237,11.6601,11.6601,11.6221,11.6269,57103.0641
2009-04-27 15:30:00,24.48,24.48,24.41,24.42,87743.73259052925,11.6269,11.6269,11.5936,11.5984,87743.7326
2009-04-27 15:35:00,24.43,24.45,24.38,24.4,128272.98050139275,11.6031,11.6126,11.5794,11.5889,128272.9805
2009-04-27 15:40:00,24.41,24.43,24.39,24.41,94011.14206128134,11.5936,11.6031,11.5841,11.5936,94011.1421
2009-04-27 15:45:00,24.41,24.43,24.37,24.4,76601.6713091922,11.5936,11.6031,11.5746,11.5889,76601.6713
2009-04-27 15:50:00,24.4,24.42,24.35,24.41,96518.10584958218,11.5889,11.5984,11.5651,11.5936,96518.1058
2009-04-27 15:55:00,24.41,24.41,24.37,24.39,101810.58495821728,11.5936,11.5936,11.5746,11.5841,101810.585
2009-04-28 09:30:00,24.37,24.37,23.97,24.04,43871.86629526463,11.5746,11.5746,11.3847,11.4179,43871.8663
2009-04-28 09:35:00,24.05,24.17,24.05,24.15,32590.529247910865,11.4227,11.4796,11.4227,11.4701,32590.5292
2009-04-28 09:40:00,24.15,24.25,24.12,24.22,17688.022284122562,11.4701,11.5176,11.4559,11.5034,17688.0223
2009-04-28 09:45:00,24.23,24.33,24.22,24.33,19637.883008356548,11.5081,11.5556,11.5034,11.5556,19637.883
2009-04-28 09:50:00,24.33,24.37,24.25,24.27,44568.24512534819,11.5556,11.5746,11.5176,11.5271,44568.2451
2009-04-28 09:55:00,24.27,24.27,24.18,24.18,43175.48746518106,11.5271,11.5271,11.4844,11.4844,43175.4875
2009-04-28 10:00:00,24.19,24.28,24.1,24.1,50974.930362117,11.4891,11.5319,11.4464,11.4464,50974.9304
2009-04-28 10:05:00,24.1,24.15,24.06,24.1,60167.13091922006,11.4464,11.4701,11.4274,11.4464,60167.1309
2009-04-28 10:10:00,24.1,24.28,24.1,24.28,99025.06963788302,11.4464,11.5319,11.4464,11.5319,99025.0696
2009-04-28 10:15:00,24.27,24.3,24.25,24.25,64902.50696378831,11.5271,11.5414,11.5176,11.5176,64902.507
2009-04-28 10:20:00,24.25,24.25,24.17,24.18,38997.21448467967,11.5176,11.5176,11.4796,11.4844,38997.2145
2009-04-28 10:25:00,24.18,24.2,24.15,24.18,46935.93314763231,11.4844,11.4939,11.4701,11.4844,46935.9331
2009-04-28 10:30:00,24.16,24.21,24.15,24.21,24512.534818941505,11.4749,11.4986,11.4701,11.4986,24512.5348
2009-04-28 10:35:00,24.2,24.29,24.18,24.28,26462.395543175488,11.4939,11.5366,11.4844,11.5319,26462.3955
2009-04-28 10:40:00,24.28,24.29,24.26,24.29,21448.46796657382,11.5319,11.5366,11.5224,11.5366,21448.468
2009-04-28 10:45:00,24.29,24.32,24.25,24.26,91086.35097493036,11.5366,11.5509,11.5176,11.5224,91086.351
2009-04-28 10:50:00,24.25,24.28,24.19,24.2,10027.855153203343,11.5176,11.5319,11.4891,11.4939,10027.8552
2009-04-28 10:55:00,24.19,24.19,24.13,24.15,10306.406685236769,11.4891,11.4891,11.4606,11.4701,10306.4067
2009-04-28 11:00:00,24.15,24.2,24.15,24.2,11699.1643454039,11.4701,11.4939,11.4701,11.4939,11699.1643
2009-04-28 11:05:00,24.19,24.2,24.18,24.19,10167.130919220055,11.4891,11.4939,11.4844,11.4891,10167.1309
2009-04-28 11:10:00,24.19,24.2,24.16,24.17,12952.64623955432,11.4891,11.4939,11.4749,11.4796,12952.6462
2009-04-28 11:15:00,24.16,24.19,24.16,24.19,8217.270194986073,11.4749,11.4891,11.4749,11.4891,8217.2702
2009-04-28 11:20:00,24.19,24.23,24.19,24.21,11977.715877437327,11.4891,11.5081,11.4891,11.4986,11977.7159
2009-04-28 11:25:00,24.2,24.2,24.15,24.15,9192.200557103064,11.4939,11.4939,11.4701,11.4701,9192.2006
2009-04-28 11:30:00,24.14,24.14,24.07,24.09,11699.1643454039,11.4654,11.4654,11.4322,11.4417,11699.1643
2009-04-28 11:35:00,24.1,24.11,24.1,24.1,9331.476323119778,11.4464,11.4512,11.4464,11.4464,9331.4763
2009-04-28 11:40:00,24.1,24.1,24.02,24.03,17130.91922005571,11.4464,11.4464,11.4084,11.4132,17130.9192
2009-04-28 11:45:00,24.02,24.03,23.97,23.97,20473.537604456826,11.4084,11.4132,11.3847,11.3847,20473.5376
2009-04-28 11:50:00,23.97,23.98,23.97,23.97,14206.128133704737,11.3847,11.3894,11.3847,11.3847,14206.1281
2009-04-28 11:55:00,23.97,23.97,23.92,23.93,58913.64902506965,11.3847,11.3847,11.3609,11.3657,58913.649
2009-04-28 12:00:00,23.93,23.95,23.91,23.95,30919.22005571031,11.3657,11.3752,11.3562,11.3752,30919.2201
2009-04-28 12:05:00,23.95,23.95,23.91,23.93,16434.540389972146,11.3752,11.3752,11.3562,11.3657,16434.5404
2009-04-28 12:10:00,23.94,23.95,23.92,23.93,19220.05571030641,11.3704,11.3752,11.3609,11.3657,19220.0557
2009-04-28 12:15:00,23.92,23.95,23.92,23.93,18662.952646239555,11.3609,11.3752,11.3609,11.3657,18662.9526
2009-04-28 12:20:00,23.92,23.95,23.92,23.93,11838.440111420614,11.3609,11.3752,11.3609,11.3657,11838.4401
2009-04-28 12:25:00,23.93,23.93,23.86,23.87,24791.08635097493,11.3657,11.3657,11.3324,11.3372,24791.0864
2009-04-28 12:30:00,23.87,23.92,23.87,23.92,21866.29526462396,11.3372,11.3609,11.3372,11.3609,21866.2953
2009-04-28 12:35:00,23.92,23.93,23.92,23.92,17827.298050139278,11.3609,11.3657,11.3609,11.3609,17827.2981
2009-04-28 12:40:00,23.92,23.92,23.91,23.91,6406.6852367688025,11.3609,11.3609,11.3562,11.3562,6406.6852
2009-04-28 12:45:00,23.91,23.92,23.9,23.92,13509.74930362117,11.3562,11.3609,11.3514,11.3609,13509.7493
2009-04-28 12:50:00,23.92,23.95,23.92,23.95,10863.50974930362,11.3609,11.3752,11.3609,11.3752,10863.5097
2009-04-28 12:55:00,23.95,23.97,23.95,23.97,6267.40947075209,11.3752,11.3847,11.3752,11.3847,6267.4095
2009-04-28 13:00:00,23.97,24.03,23.97,24.03,9331.476323119778,11.3847,11.4132,11.3847,11.4132,9331.4763
2009-04-28 13:05:00,24.03,24.03,23.92,23.92,27994.42896935933,11.4132,11.4132,11.3609,11.3609,27994.429
2009-04-28 13:10:00,23.93,23.97,23.93,23.96,10167.130919220055,11.3657,11.3847,11.3657,11.3799,10167.1309
2009-04-28 13:15:00,23.96,23.99,23.95,23.97,11977.715877437327,11.3799,11.3942,11.3752,11.3847,11977.7159
2009-04-28 13:20:00,23.97,23.99,23.94,23.96,16016.713091922007,11.3847,11.3942,11.3704,11.3799,16016.7131
2009-04-28 13:25:00,23.95,24.0,23.94,23.97,8495.821727019498,11.3752,11.3989,11.3704,11.3847,8495.8217
2009-04-28 13:30:00,23.97,24.03,23.96,24.03,13927.57660167131,11.3847,11.4132,11.3799,11.4132,13927.5766
2009-04-28 13:35:00,24.03,24.07,24.03,24.05,12256.267409470753,11.4132,11.4322,11.4132,11.4227,12256.2674
2009-04-28 13:40:00,24.05,24.1,24.03,24.04,24651.810584958217,11.4227,11.4464,11.4132,11.4179,24651.8106
2009-04-28 13:45:00,24.04,24.08,24.03,24.07,13927.57660167131,11.4179,11.4369,11.4132,11.4322,13927.5766
2009-04-28 13:50:00,24.07,24.07,24.0,24.03,16713.091922005573,11.4322,11.4322,11.3989,11.4132,16713.0919
2009-04-28 13:55:00,24.03,24.05,24.0,24.0,9610.027855153205,11.4132,11.4227,11.3989,11.3989,9610.0279
2009-04-28 14:00:00,24.01,24.11,24.01,24.1,24930.362116991644,11.4037,11.4512,11.4037,11.4464,24930.3621
2009-04-28 14:05:00,24.1,24.12,24.08,24.09,16434.540389972146,11.4464,11.4559,11.4369,11.4417,16434.5404
2009-04-28 14:10:00,24.08,24.14,24.08,24.12,16295.264623955432,11.4369,11.4654,11.4369,11.4559,16295.2646
2009-04-28 14:15:00,24.13,24.14,24.09,24.12,17827.298050139278,11.4606,11.4654,11.4417,11.4559,17827.2981
2009-04-28 14:20:00,24.11,24.2,24.1,24.19,33565.45961002786,11.4512,11.4939,11.4464,11.4891,33565.4596
2009-04-28 14:25:00,24.19,24.2,24.17,24.18,26880.22284122563,11.4891,11.4939,11.4796,11.4844,26880.2228
2009-04-28 14:30:00,24.18,24.24,24.18,24.23,17409.47075208914,11.4844,11.5129,11.4844,11.5081,17409.4708
2009-04-28 14:35:00,24.23,24.25,24.21,24.23,52367.68802228413,11.5081,11.5176,11.4986,11.5081,52367.688
2009-04-28 14:40:00,24.23,24.24,24.22,24.23,11281.337047353762,11.5081,11.5129,11.5034,11.5081,11281.337
2009-04-28 14:45:00,24.23,24.23,24.18,24.2,19359.33147632312,11.5081,11.5081,11.4844,11.4939,19359.3315
2009-04-28 14:50:00,24.2,24.21,24.19,24.2,11559.888579387189,11.4939,11.4986,11.4891,11.4939,11559.8886
2009-04-28 14:55:00,24.2,24.22,24.18,24.19,101253.48189415042,11.4939,11.5034,11.4844,11.4891,101253.4819
2009-04-28 15:00:00,24.2,24.23,24.19,24.2,21169.91643454039,11.4939,11.5081,11.4891,11.4939,21169.9164
2009-04-28 15:05:00,24.19,24.2,24.15,24.19,20752.089136490253,11.4891,11.4939,11.4701,11.4891,20752.0891
2009-04-28 15:10:00,24.2,24.23,24.12,24.12,25766.01671309192,11.4939,11.5081,11.4559,11.4559,25766.0167
2009-04-28 15:15:00,24.11,24.17,24.07,24.07,29944.28969359332,11.4512,11.4796,11.4322,11.4322,29944.2897
2009-04-28 15:20:00,24.07,24.12,24.05,24.07,27437.32590529248,11.4322,11.4559,11.4227,11.4322,27437.3259
2009-04-28 15:25:00,24.06,24.11,24.05,24.06,22841.225626740947,11.4274,11.4512,11.4227,11.4274,22841.2256
2009-04-28 15:30:00,24.06,24.07,24.01,24.07,52924.791086350975,11.4274,11.4322,11.4037,11.4322,52924.7911
2009-04-28 15:35:00,24.07,24.1,24.05,24.07,26044.56824512535,11.4322,11.4464,11.4227,11.4322,26044.5682
2009-04-28 15:40:00,24.07,24.07,23.97,24.03,38022.28412256268,11.4322,11.4322,11.3847,11.4132,38022.2841
2009-04-28 15:45:00,24.03,24.11,24.02,24.07,43454.03899721448,11.4132,11.4512,11.4084,11.4322,43454.039
2009-04-28 15:50:00,24.07,24.1,24.05,24.1,68941.50417827298,11.4322,11.4464,11.4227,11.4464,68941.5042
2009-04-28 15:55:00,24.09,24.1,24.01,24.02,100278.55153203344,11.4417,11.4464,11.4037,11.4084,100278.5515
2009-04-29 09:30:00,24.2,24.4,24.2,24.31,51253.48189415042,11.4939,11.5889,11.4939,11.5461,51253.4819
2009-04-29 09:35:00,24.31,24.33,24.18,24.2,20055.710306406687,11.5461,11.5556,11.4844,11.4939,20055.7103
2009-04-29 09:40:00,24.2,24.22,24.15,24.15,13370.473537604455,11.4939,11.5034,11.4701,11.4701,13370.4735
2009-04-29 09:45:00,24.15,24.16,24.06,24.09,19637.883008356548,11.4701,11.4749,11.4274,11.4417,19637.883
2009-04-29 09:50:00,24.1,24.2,24.05,24.19,24930.362116991644,11.4464,11.4939,11.4227,11.4891,24930.3621
2009-04-29 09:55:00,24.18,24.19,24.09,24.11,11838.440111420614,11.4844,11.4891,11.4417,11.4512,11838.4401
2009-04-29 10:00:00,24.13,24.18,24.12,24.17,17409.47075208914,11.4606,11.4844,11.4559,11.4796,17409.4708
2009-04-29 10:05:00,24.17,24.18,24.13,24.14,16991.643454038996,11.4796,11.4844,11.4606,11.4654,16991.6435
2009-04-29 10:10:00,24.12,24.18,24.12,24.18,14066.852367688023,11.4559,11.4844,11.4559,11.4844,14066.8524
2009-04-29 10:15:00,24.17,24.33,24.17,24.33,26880.22284122563,11.4796,11.5556,11.4796,11.5556,26880.2228
2009-04-29 10:20:00,24.33,24.34,24.28,24.31,23676.880222841228,11.5556,11.5604,11.5319,11.5461,23676.8802
2009-04-29 10:25:00,24.31,24.32,24.3,24.31,21866.29526462396,11.5461,11.5509,11.5414,11.5461,21866.2953
2009-04-29 10:30:00,24.31,24.31,24.3,24.3,15877.437325905294,11.5461,11.5461,11.5414,11.5414,15877.4373
2009-04-29 10:35:00,24.3,24.43,24.3,24.43,50000.0,11.5414,11.6031,11.5414,11.6031,50000.0
2009-04-29 10:40:00,24.43,24.55,24.43,24.54,34958.21727019499,11.6031,11.6601,11.6031,11.6554,34958.2173
2009-04-29 10:45:00,24.54,24.57,24.52,24.57,30779.944289693594,11.6554,11.6696,11.6459,11.6696,30779.9443
2009-04-29 10:50:00,24.58,24.61,24.52,24.56,28272.98050139276,11.6744,11.6886,11.6459,11.6649,28272.9805
2009-04-29 10:55:00,24.53,24.63,24.53,24.62,13231.197771587744,11.6506,11.6981,11.6506,11.6934,13231.1978
2009-04-29 11:00:00,24.61,24.61,24.53,24.53,6128.133704735376,11.6886,11.6886,11.6506,11.6506,6128.1337
2009-04-29 11:05:00,24.54,24.56,24.51,24.51,19637.883008356548,11.6554,11.6649,11.6411,11.6411,19637.883
2009-04-29 11:10:00,24.5,24.51,24.48,24.5,7520.891364902507,11.6364,11.6411,11.6269,11.6364,7520.8914
2009-04-29 11:15:00,24.51,24.54,24.5,24.51,7799.442896935933,11.6411,11.6554,11.6364,11.6411,7799.4429
2009-04-29 11:20:00,24.51,24.57,24.51,24.53,22423.398328690808,11.6411,11.6696,11.6411,11.6506,22423.3983
2009-04-29 11:25:00,24.53,24.55,24.52,24.54,14206.128133704737,11.6506,11.6601,11.6459,11.6554,14206.1281
2009-04-29 11:30:00,24.55,24.58,24.54,24.57,17966.57381615599,11.6601,11.6744,11.6554,11.6696,17966.5738
2009-04-29 11:35:00,24.56,24.59,24.56,24.59,16713.091922005573,11.6649,11.6791,11.6649,11.6791,16713.0919
2009-04-29 11:40:00,24.6,24.65,24.59,24.59,20752.089136490253,11.6839,11.7076,11.6791,11.6791,20752.0891
2009-04-29 11:45:00,24.59,24.65,24.58,24.64,21309.192200557103,11.6791,11.7076,11.6744,11.7029,21309.1922
2009-04-29 11:50:00,24.64,24.66,24.62,24.63,9052.924791086352,11.7029,11.7124,11.6934,11.6981,9052.9248
2009-04-29 11:55:00,24.63,24.67,24.61,24.61,33286.908077994434,11.6981,11.7171,11.6886,11.6886,33286.9081
2009-04-29 12:00:00,24.59,24.63,24.56,24.56,8217.270194986073,11.6791,11.6981,11.6649,11.6649,8217.2702
2009-04-29 12:05:00,24.56,24.57,24.54,24.54,6406.6852367688025,11.6649,11.6696,11.6554,11.6554,6406.6852
2009-04-29 12:10:00,24.54,24.54,24.49,24.53,10724.23398328691,11.6554,11.6554,11.6316,11.6506,10724.234
2009-04-29 12:15:00,24.53,24.57,24.53,24.54,7660.167130919221,11.6506,11.6696,11.6506,11.6554,7660.1671
2009-04-29 12:20:00,24.51,24.55,24.51,24.51,8774.373259052925,11.6411,11.6601,11.6411,11.6411,8774.3733
2009-04-29 12:25:00,24.5,24.52,24.5,24.51,12674.094707520891,11.6364,11.6459,11.6364,11.6411,12674.0947
2009-04-29 12:30:00,24.51,24.51,24.48,24.51,6545.961002785516,11.6411,11.6411,11.6269,11.6411,6545.961
2009-04-29 12:35:00,24.51,24.51,24.45,24.46,7242.339832869081,11.6411,11.6411,11.6126,11.6174,7242.3398
2009-04-29 12:40:00,24.46,24.59,24.46,24.58,21866.29526462396,11.6174,11.6791,11.6174,11.6744,21866.2953
2009-04-29 12:45:00,24.58,24.61,24.56,24.59,16573.816155988858,11.6744,11.6886,11.6649,11.6791,16573.8162
2009-04-29 12:50:00,24.59,24.59,24.53,24.53,20612.813370473537,11.6791,11.6791,11.6506,11.6506,20612.8134
2009-04-29 12:55:00,24.53,24.53,24.46,24.47,23955.43175487465,11.6506,11.6506,11.6174,11.6221,23955.4318
2009-04-29 13:00:00,24.47,24.47,24.41,24.46,23816.15598885794,11.6221,11.6221,11.5936,11.6174,23816.156
2009-04-29 13:05:00,24.46,24.48,24.46,24.48,18384.401114206128,11.6174,11.6269,11.6174,11.6269,18384.4011
2009-04-29 13:10:00,24.48,24.48,24.45,24.47,15877.437325905294,11.6269,11.6269,11.6126,11.6221,15877.4373
2009-04-29 13:15:00,24.47,24.48,24.47,24.48,5013.927576601672,11.6221,11.6269,11.6221,11.6269,5013.9276
2009-04-29 13:20:00,24.48,24.63,24.48,24.63,36350.97493036212,11.6269,11.6981,11.6269,11.6981,36350.9749
2009-04-29 13:25:00,24.63,24.72,24.63,24.69,24930.362116991644,11.6981,11.7409,11.6981,11.7266,24930.3621
2009-04-29 13:30:00,24.69,24.71,24.64,24.66,19637.883008356548,11.7266,11.7361,11.7029,11.7124,19637.883
2009-04-29 13:35:00,24.66,24.68,24.66,24.66,27994.42896935933,11.7124,11.7219,11.7124,11.7124,27994.429
2009-04-29 13:40:00,24.66,24.72,24.65,24.71,18245.125348189416,11.7124,11.7409,11.7076,11.7361,18245.1253
2009-04-29 13:45:00,24.71,24.73,24.71,24.72,7520.891364902507,11.7361,11.7456,11.7361,11.7409,7520.8914
2009-04-29 13:50:00,24.73,24.76,24.73,24.74,22562.674094707523,11.7456,11.7599,11.7456,11.7504,22562.6741
2009-04-29 13:55:00,24.75,24.77,24.74,24.76,24233.98328690808,11.7551,11.7646,11.7504,11.7599,24233.9833
2009-04-29 14:00:00,24.76,24.78,24.71,24.71,9888.57938718663,11.7599,11.7694,11.7361,11.7361,9888.5794
2009-04-29 14:05:00,24.71,24.76,24.7,24.76,4596.100278551532,11.7361,11.7599,11.7314,11.7599,4596.1003
2009-04-29 14:10:00,24.78,24.79,24.75,24.78,11699.1643454039,11.7694,11.7741,11.7551,11.7694,11699.1643
2009-04-29 14:15:00,24.76,24.82,24.68,24.75,43314.76323119777,11.7599,11.7884,11.7219,11.7551,43314.7632
2009-04-29 14:20:00,24.76,24.81,24.68,24.73,26880.22284122563,11.7599,11.7836,11.7219,11.7456,26880.2228
2009-04-29 14:25:00,24.74,24.86,24.74,24.83,35236.76880222841,11.7504,11.8074,11.7504,11.7931,35236.7688
2009-04-29 14:30:00,24.85,24.85,24.81,24.82,70752.08913649025,11.8026,11.8026,11.7836,11.7884,70752.0891
2009-04-29 14:35:00,24.82,24.84,24.79,24.8,34122.56267409471,11.7884,11.7979,11.7741,11.7789,34122.5627
2009-04-29 14:40:00,24.8,24.81,24.76,24.78,31058.49582172702,11.7789,11.7836,11.7599,11.7694,31058.4958
2009-04-29 14:45:00,24.77,24.8,24.66,24.68,37047.35376044569,11.7646,11.7789,11.7124,11.7219,37047.3538
2009-04-29 14:50:00,24.69,24.76,24.68,24.75,43871.86629526463,11.7266,11.7599,11.7219,11.7551,43871.8663
2009-04-29 14:55:00,24.75,24.81,24.68,24.81,45264.62395543176,11.7551,11.7836,11.7219,11.7836,45264.624
2009-04-29 15:00:00,24.81,24.81,24.75,24.8,30501.392757660167,11.7836,11.7836,11.7551,11.7789,30501.3928
2009-04-29 15:05:00,24.78,24.8,24.71,24.77,53899.72144846797,11.7694,11.7789,11.7361,11.7646,53899.7214
2009-04-29 15:10:00,24.77,24.79,24.74,24.76,38857.93871866296,11.7646,11.7741,11.7504,11.7599,38857.9387
2009-04-29 15:15:00,24.77,24.77,24.65,24.68,29247.91086350975,11.7646,11.7646,11.7076,11.7219,29247.9109
2009-04-29 15:20:00,24.7,24.78,24.67,24.68,40111.420612813374,11.7314,11.7694,11.7171,11.7219,40111.4206
2009-04-29 15:25:00,24.7,24.71,24.61,24.68,32451.25348189416,11.7314,11.7361,11.6886,11.7219,32451.2535
2009-04-29 15:30:00,24.68,24.7,24.63,24.69,59470.75208913649,11.7219,11.7314,11.6981,11.7266,59470.7521
2009-04-29 15:35:00,24.69,24.76,24.68,24.71,42061.28133704736,11.7266,11.7599,11.7219,11.7361,42061.2813
2009-04-29 15:40:00,24.71,24.76,24.67,24.68,71727.01949860725,11.7361,11.7599,11.7171,11.7219,71727.0195
2009-04-29 15:45:00,24.68,24.71,24.59,24.64,86768.80222841226,11.7219,11.7361,11.6791,11.7029,86768.8022
2009-04-29 15:50:00,24.66,24.73,24.63,24.65,91225.62674094707,11.7124,11.7456,11.6981,11.7076,91225.6267
2009-04-29 15:55:00,24.65,24.74,24.64,24.74,120612.81337047354,11.7076,11.7504,11.7029,11.7504,120612.8134
2009-04-30 09:30:00,25.04,25.13,24.77,25.02,34958.21727019499,11.8929,11.9356,11.7646,11.8834,34958.2173
2009-04-30 09:35:00,25.02,25.05,24.77,24.88,39554.31754874652,11.8834,11.8976,11.7646,11.8169,39554.3175
2009-04-30 09:40:00,24.87,24.95,24.86,24.89,20334.26183844012,11.8121,11.8501,11.8074,11.8216,20334.2618
2009-04-30 09:45:00,24.89,24.89,24.63,24.66,47075.20891364903,11.8216,11.8216,11.6981,11.7124,47075.2089
2009-04-30 09:50:00,24.66,24.73,24.65,24.71,21030.64066852368,11.7124,11.7456,11.7076,11.7361,21030.6407
2009-04-30 09:55:00,24.72,24.72,24.54,24.55,44289.69359331477,11.7409,11.7409,11.6554,11.6601,44289.6936
2009-04-30 10:00:00,24.54,24.82,24.54,24.81,42339.83286908078,11.6554,11.7884,11.6554,11.7836,42339.8329
2009-04-30 10:05:00,24.8,24.83,24.71,24.79,44011.14206128134,11.7789,11.7931,11.7361,11.7741,44011.1421
2009-04-30 10:10:00,24.79,24.79,24.67,24.7,24512.534818941505,11.7741,11.7741,11.7171,11.7314,24512.5348
2009-04-30 10:15:00,24.7,24.7,24.6,24.63,40111.420612813374,11.7314,11.7314,11.6839,11.6981,40111.4206
2009-04-30 10:20:00,24.63,24.79,24.63,24.73,29805.013927576605,11.6981,11.7741,11.6981,11.7456,29805.0139
2009-04-30 10:25:00,24.74,24.76,24.64,24.66,27437.32590529248,11.7504,11.7599,11.7029,11.7124,27437.3259
2009-04-30 10:30:00,24.66,24.66,24.56,24.56,26044.56824512535,11.7124,11.7124,11.6649,11.6649,26044.5682
2009-04-30 10:35:00,24.57,24.61,24.56,24.56,23676.880222841228,11.6696,11.6886,11.6649,11.6649,23676.8802
2009-04-30 10:40:00,24.56,24.56,24.47,24.48,27855.15320334262,11.6649,11.6649,11.6221,11.6269,27855.1532
2009-04-30 10:45:00,24.48,24.48,24.33,24.35,68105.84958217271,11.6269,11.6269,11.5556,11.5651,68105.8496
2009-04-30 10:50:00,24.35,24.41,24.35,24.41,17966.57381615599,11.5651,11.5936,11.5651,11.5936,17966.5738
2009-04-30 10:55:00,24.4,24.41,24.3,24.32,39136.490250696384,11.5889,11.5936,11.5414,11.5509,39136.4903
2009-04-30 11:00:00,24.3,24.33,24.28,24.33,44011.14206128134,11.5414,11.5556,11.5319,11.5556,44011.1421
2009-04-30 11:05:00,24.32,24.37,24.3,24.36,43871.86629526463,11.5509,11.5746,11.5414,11.5699,43871.8663
2009-04-30 11:10:00,24.35,24.43,24.28,24.43,51253.48189415042,11.5651,11.6031,11.5319,11.6031,51253.4819
2009-04-30 11:15:00,24.43,24.46,24.4,24.45,51532.03342618384,11.6031,11.6174,11.5889,11.6126,51532.0334
2009-04-30 11:20:00,24.43,24.45,24.34,24.35,28690.807799442897,11.6031,11.6126,11.5604,11.5651,28690.8078
2009-04-30 11:25:00,24.35,24.43,24.34,24.38,40529.24791086351,11.5651,11.6031,11.5604,11.5794,40529.2479
2009-04-30 11:30:00,24.38,24.41,24.36,24.4,31476.32311977716,11.5794,11.5936,11.5699,11.5889,31476.3231
2009-04-30 11:35:00,24.4,24.4,24.31,24.31,20194.9860724234,11.5889,11.5889,11.5461,11.5461,20194.9861
2009-04-30 11:40:00,24.3,24.33,24.3,24.33,17688.022284122562,11.5414,11.5556,11.5414,11.5556,17688.0223
2009-04-30 11:45:00,24.33,24.34,24.23,24.34,28272.98050139276,11.5556,11.5604,11.5081,11.5604,28272.9805
2009-04-30 11:50:00,24.34,24.34,24.31,24.32,19080.77994428969,11.5604,11.5604,11.5461,11.5509,19080.7799
2009-04-30 11:55:00,24.33,24.35,24.32,24.35,6267.40947075209,11.5556,11.5651,11.5509,11.5651,6267.4095
2009-04-30 12:00:00,24.35,24.38,24.32,24.32,20612.813370473537,11.5651,11.5794,11.5509,11.5509,20612.8134
2009-04-30 12:05:00,24.32,24.35,24.31,24.35,11002.785515320336,11.5509,11.5651,11.5461,11.5651,11002.7855
2009-04-30 12:10:00,24.34,24.39,24.34,24.39,12395.543175487466,11.5604,11.5841,11.5604,11.5841,12395.5432
2009-04-30 12:15:00,24.38,24.41,24.38,24.41,17827.298050139278,11.5794,11.5936,11.5794,11.5936,17827.2981
2009-04-30 12:20:00,24.4,24.45,24.39,24.43,57242.33983286908,11.5889,11.6126,11.5841,11.6031,57242.3398
2009-04-30 12:25:00,24.43,24.43,24.4,24.41,30501.392757660167,11.6031,11.6031,11.5889,11.5936,30501.3928
2009-04-30 12:30:00,24.41,24.41,24.25,24.35,47353.760445682456,11.5936,11.5936,11.5176,11.5651,47353.7604
2009-04-30 12:35:00,24.35,24.36,24.33,24.35,11420.612813370471,11.5651,11.5699,11.5556,11.5651,11420.6128
2009-04-30 12:40:00,24.34,24.34,24.27,24.32,30919.22005571031,11.5604,11.5604,11.5271,11.5509,30919.2201
2009-04-30 12:45:00,24.32,24.33,24.23,24.25,22841.225626740947,11.5509,11.5556,11.5081,11.5176,22841.2256
2009-04-30 12:50:00,24.24,24.31,24.24,24.31,25348.189415041783,11.5129,11.5461,11.5129,11.5461,25348.1894
2009-04-30 12:55:00,24.3,24.34,24.3,24.33,7938.718662952647,11.5414,11.5604,11.5414,11.5556,7938.7187
2009-04-30 13:00:00,24.33,24.38,24.3,24.35,12813.370473537603,11.5556,11.5794,11.5414,11.5651,12813.3705
2009-04-30 13:05:00,24.36,24.41,24.35,24.41,21448.46796657382,11.5699,11.5936,11.5651,11.5936,21448.468
2009-04-30 13:10:00,24.4,24.4,24.37,24.4,14345.403899721448,11.5889,11.5889,11.5746,11.5889,14345.4039
2009-04-30 13:15:00,24.4,24.4,24.35,24.37,23119.777158774374,11.5889,11.5889,11.5651,11.5746,23119.7772
2009-04-30 13:20:00,24.36,24.36,24.25,24.26,17688.022284122562,11.5699,11.5699,11.5176,11.5224,17688.0223
2009-04-30 13:25:00,24.26,24.3,24.25,24.26,16434.540389972146,11.5224,11.5414,11.5176,11.5224,16434.5404
2009-04-30 13:30:00,24.27,24.32,24.25,24.3,11699.1643454039,11.5271,11.5509,11.5176,11.5414,11699.1643
2009-04-30 13:35:00,24.3,24.31,24.22,24.24,31476.32311977716,11.5414,11.5461,11.5034,11.5129,31476.3231
2009-04-30 13:40:00,24.23,24.24,24.12,24.18,66991.643454039,11.5081,11.5129,11.4559,11.4844,66991.6435
2009-04-30 13:45:00,24.18,24.21,24.16,24.21,23398.3286908078,11.4844,11.4986,11.4749,11.4986,23398.3287
2009-04-30 13:50:00,24.21,24.21,24.11,24.12,20473.537604456826,11.4986,11.4986,11.4512,11.4559,20473.5376
2009-04-30 13:55:00,24.12,24.15,24.12,24.12,10027.855153203343,11.4559,11.4701,11.4559,11.4559,10027.8552
2009-04-30 14:00:00,24.13,24.15,24.12,24.15,13788.300835654596,11.4606,11.4701,11.4559,11.4701,13788.3008
2009-04-30 14:05:00,24.14,24.14,24.1,24.12,21448.46796657382,11.4654,11.4654,11.4464,11.4559,21448.468
2009-04-30 14:10:00,24.12,24.15,24.1,24.12,17270.194986072423,11.4559,11.4701,11.4464,11.4559,17270.195
2009-04-30 14:15:00,24.12,24.2,24.12,24.2,25069.63788300836,11.4559,11.4939,11.4559,11.4939,25069.6379
2009-04-30 14:20:00,24.2,24.2,24.12,24.13,31754.874651810587,11.4939,11.4939,11.4559,11.4606,31754.8747
2009-04-30 14:25:00,24.14,24.18,24.13,24.18,16713.091922005573,11.4654,11.4844,11.4606,11.4844,16713.0919
2009-04-30 14:30:00,24.18,24.2,24.18,24.18,18662.952646239555,11.4844,11.4939,11.4844,11.4844,18662.9526
2009-04-30 14:35:00,24.19,24.21,24.13,24.16,34122.56267409471,11.4891,11.4986,11.4606,11.4749,34122.5627
2009-04-30 14:40:00,24.16,24.17,24.1,24.12,20752.089136490253,11.4749,11.4796,11.4464,11.4559,20752.0891
2009-04-30 14:45:00,24.12,24.18,24.12,24.18,17409.47075208914,11.4559,11.4844,11.4559,11.4844,17409.4708
2009-04-30 14:50:00,24.18,24.24,24.14,24.23,26601.671309192203,11.4844,11.5129,11.4654,11.5081,26601.6713
2009-04-30 14:55:00,24.24,24.26,24.16,24.17,21448.46796657382,11.5129,11.5224,11.4749,11.4796,21448.468
2009-04-30 15:00:00,24.17,24.19,24.17,24.19,33008.356545961,11.4796,11.4891,11.4796,11.4891,33008.3565
2009-04-30 15:05:00,24.19,24.2,24.08,24.14,52506.96378830084,11.4891,11.4939,11.4369,11.4654,52506.9638
2009-04-30 15:10:00,24.14,24.17,24.1,24.1,44011.14206128134,11.4654,11.4796,11.4464,11.4464,44011.1421
2009-04-30 15:15:00,24.11,24.15,24.02,24.07,58356.54596100279,11.4512,11.4701,11.4084,11.4322,58356.546
2009-04-30 15:20:00,24.06,24.14,24.05,24.12,57103.06406685237,11.4274,11.4654,11.4227,11.4559,57103.0641
2009-04-30 15:25:00,24.12,24.12,24.07,24.07,56406.6852367688,11.4559,11.4559,11.4322,11.4322,56406.6852
2009-04-30 15:30:00,24.07,24.18,24.07,24.18,84540.38997214485,11.4322,11.4844,11.4322,11.4844,84540.39
2009-04-30 15:35:00,24.17,24.25,24.16,24.21,100835.65459610028,11.4796,11.5176,11.4749,11.4986,100835.6546
2009-04-30 15:40:00,24.2,24.27,24.18,24.25,115041.78272980504,11.4939,11.5271,11.4844,11.5176,115041.7827
2009-04-30 15:45:00,24.25,24.28,24.21,24.26,90668.52367688024,11.5176,11.5319,11.4986,11.5224,90668.5237
2009-04-30 15:50:00,24.26,24.3,24.19,24.27,116295.26462395545,11.5224,11.5414,11.4891,11.5271,116295.2646
2009-04-30 15:55:00,24.26,24.28,24.23,24.26,168384.40111420615,11.5224,11.5319,11.5081,11.5224,168384.4011
2009-05-01 09:30:00,24.31,24.38,24.26,24.34,25626.74094707521,11.5461,11.5794,11.5224,11.5604,25626.7409
2009-05-01 09:35:00,24.36,24.38,24.3,24.34,36211.69916434541,11.5699,11.5794,11.5414,11.5604,36211.6992
2009-05-01 09:40:00,24.34,24.38,24.23,24.38,45682.45125348189,11.5604,11.5794,11.5081,11.5794,45682.4513
2009-05-01 09:45:00,24.38,24.41,24.32,24.38,43036.21169916435,11.5794,11.5936,11.5509,11.5794,43036.2117
2009-05-01 09:50:00,24.38,24.39,24.32,24.33,18384.401114206128,11.5794,11.5841,11.5509,11.5556,18384.4011
2009-05-01 09:55:00,24.33,24.38,24.28,24.37,20055.710306406687,11.5556,11.5794,11.5319,11.5746,20055.7103
2009-05-01 10:00:00,24.38,24.47,24.32,24.46,37465.18105849582,11.5794,11.6221,11.5509,11.6174,37465.1811
2009-05-01 10:05:00,24.46,24.46,24.34,24.34,26880.22284122563,11.6174,11.6174,11.5604,11.5604,26880.2228
2009-05-01 10:10:00,24.34,24.4,24.33,24.39,144428.96935933147,11.5604,11.5889,11.5556,11.5841,144428.9694
2009-05-01 10:15:00,24.38,24.38,24.3,24.3,20334.26183844012,11.5794,11.5794,11.5414,11.5414,20334.2618
2009-05-01 10:20:00,24.3,24.35,24.26,24.35,52785.51532033426,11.5414,11.5651,11.5224,11.5651,52785.5153
2009-05-01 10:25:00,24.35,24.4,24.33,24.4,9192.200557103064,11.5651,11.5889,11.5556,11.5889,9192.2006
2009-05-01 10:30:00,24.4,24.41,24.3,24.31,13091.922005571032,11.5889,11.5936,11.5414,11.5461,13091.922
2009-05-01 10:35:00,24.3,24.41,24.3,24.4,25069.63788300836,11.5414,11.5936,11.5414,11.5889,25069.6379
2009-05-01 10:40:00,24.4,24.4,24.35,24.35,16434.540389972146,11.5889,11.5889,11.5651,11.5651,16434.5404
2009-05-01 10:45:00,24.35,24.35,24.3,24.31,14902.506963788304,11.5651,11.5651,11.5414,11.5461,14902.507
2009-05-01 10:50:00,24.3,24.43,24.3,24.42,18105.849582172705,11.5414,11.6031,11.5414,11.5984,18105.8496
2009-05-01 10:55:00,24.43,24.43,24.39,24.4,14623.955431754875,11.6031,11.6031,11.5841,11.5889,14623.9554
2009-05-01 11:00:00,24.4,24.4,24.34,24.35,26601.671309192203,11.5889,11.5889,11.5604,11.5651,26601.6713
2009-05-01 11:05:00,24.35,24.45,24.35,24.45,16016.713091922007,11.5651,11.6126,11.5651,11.6126,16016.7131
2009-05-01 11:10:00,24.45,24.45,24.38,24.39,36768.802228412256,11.6126,11.6126,11.5794,11.5841,36768.8022
2009-05-01 11:15:00,24.38,24.39,24.32,24.33,22423.398328690808,11.5794,11.5841,11.5509,11.5556,22423.3983
2009-05-01 11:20:00,24.33,24.34,24.32,24.33,21866.29526462396,11.5556,11.5604,11.5509,11.5556,21866.2953
2009-05-01 11:25:00,24.33,24.4,24.3,24.4,46378.83008356546,11.5556,11.5889,11.5414,11.5889,46378.8301
2009-05-01 11:30:00,24.4,24.4,24.34,24.34,11559.888579387189,11.5889,11.5889,11.5604,11.5604,11559.8886
2009-05-01 11:35:00,24.33,24.33,24.25,24.25,19080.77994428969,11.5556,11.5556,11.5176,11.5176,19080.7799
2009-05-01 11:40:00,24.26,24.27,24.25,24.26,12813.370473537603,11.5224,11.5271,11.5176,11.5224,12813.3705
2009-05-01 11:45:00,24.26,24.28,24.25,24.27,9470.752089136491,11.5224,11.5319,11.5176,11.5271,9470.7521
2009-05-01 11:50:00,24.28,24.31,24.26,24.31,19637.883008356548,11.5319,11.5461,11.5224,11.5461,19637.883
2009-05-01 11:55:00,24.3,24.31,24.26,24.27,11420.612813370471,11.5414,11.5461,11.5224,11.5271,11420.6128
2009-05-01 12:00:00,24.26,24.28,24.25,24.25,9192.200557103064,11.5224,11.5319,11.5176,11.5176,9192.2006
2009-05-01 12:05:00,24.25,24.25,24.23,24.24,9888.57938718663,11.5176,11.5176,11.5081,11.5129,9888.5794
2009-05-01 12:10:00,24.23,24.26,24.2,24.26,13370.473537604455,11.5081,11.5224,11.4939,11.5224,13370.4735
2009-05-01 12:15:00,24.26,24.3,24.25,24.3,6685.236768802229,11.5224,11.5414,11.5176,11.5414,6685.2368
2009-05-01 12:20:00,24.3,24.38,24.3,24.38,10584.958217270196,11.5414,11.5794,11.5414,11.5794,10584.9582
2009-05-01 12:25:00,24.38,24.38,24.25,24.25,15320.33426183844,11.5794,11.5794,11.5176,11.5176,15320.3343
2009-05-01 12:30:00,24.25,24.25,24.18,24.19,51392.75766016713,11.5176,11.5176,11.4844,11.4891,51392.7577
2009-05-01 12:35:00,24.19,24.3,24.19,24.28,20055.710306406687,11.4891,11.5414,11.4891,11.5319,20055.7103
2009-05-01 12:40:00,24.28,24.28,24.19,24.19,25626.74094707521,11.5319,11.5319,11.4891,11.4891,25626.7409
2009-05-01 12:45:00,24.19,24.2,24.18,24.19,12952.64623955432,11.4891,11.4939,11.4844,11.4891,12952.6462
2009-05-01 12:50:00,24.2,24.21,24.15,24.17,17688.022284122562,11.4939,11.4986,11.4701,11.4796,17688.0223
2009-05-01 12:55:00,24.18,24.26,24.18,24.25,10167.130919220055,11.4844,11.5224,11.4844,11.5176,10167.1309
2009-05-01 13:00:00,24.24,24.25,24.23,24.24,7660.167130919221,11.5129,11.5176,11.5081,11.5129,7660.1671
2009-05-01 13:05:00,24.24,24.25,24.2,24.24,10584.958217270196,11.5129,11.5176,11.4939,11.5129,10584.9582
2009-05-01 13:10:00,24.24,24.25,24.23,24.25,7242.339832869081,11.5129,11.5176,11.5081,11.5176,7242.3398
2009-05-01 13:15:00,24.26,24.33,24.26,24.3,15181.058495821728,11.5224,11.5556,11.5224,11.5414,15181.0585
2009-05-01 13:20:00,24.3,24.3,24.27,24.28,9331.476323119778,11.5414,11.5414,11.5271,11.5319,9331.4763
2009-05-01 13:25:00,24.28,24.28,24.26,24.27,9888.57938718663,11.5319,11.5319,11.5224,11.5271,9888.5794
2009-05-01 13:30:00,24.27,24.27,24.23,24.24,18384.401114206128,11.5271,11.5271,11.5081,11.5129,18384.4011
2009-05-01 13:35:00,24.24,24.24,24.21,24.23,27158.774373259053,11.5129,11.5129,11.4986,11.5081,27158.7744
2009-05-01 13:40:00,24.23,24.23,24.21,24.22,31894.1504178273,11.5081,11.5081,11.4986,11.5034,31894.1504
2009-05-01 13:45:00,24.22,24.24,24.22,24.24,8495.821727019498,11.5034,11.5129,11.5034,11.5129,8495.8217
2009-05-01 13:50:00,24.24,24.25,24.23,24.24,14484.679665738162,11.5129,11.5176,11.5081,11.5129,14484.6797
2009-05-01 13:55:00,24.23,24.24,24.19,24.19,16155.98885793872,11.5081,11.5129,11.4891,11.4891,16155.9889
2009-05-01 14:00:00,24.19,24.21,24.19,24.2,37047.35376044569,11.4891,11.4986,11.4891,11.4939,37047.3538
2009-05-01 14:05:00,24.21,24.23,24.21,24.23,19359.33147632312,11.4986,11.5081,11.4986,11.5081,19359.3315
2009-05-01 14:10:00,24.22,24.23,24.19,24.19,17409.47075208914,11.5034,11.5081,11.4891,11.4891,17409.4708
2009-05-01 14:15:00,24.19,24.22,24.18,24.22,18941.504178272982,11.4891,11.5034,11.4844,11.5034,18941.5042
2009-05-01 14:20:00,24.23,24.24,24.19,24.21,38440.11142061282,11.5081,11.5129,11.4891,11.4986,38440.1114
2009-05-01 14:25:00,24.21,24.24,24.19,24.21,30501.392757660167,11.4986,11.5129,11.4891,11.4986,30501.3928
2009-05-01 14:30:00,24.21,24.23,24.2,24.23,19498.60724233984,11.4986,11.5081,11.4939,11.5081,19498.6072
2009-05-01 14:35:00,24.23,24.23,24.19,24.19,29805.013927576605,11.5081,11.5081,11.4891,11.4891,29805.0139
2009-05-01 14:40:00,24.19,24.23,24.17,24.23,19777.15877437326,11.4891,11.5081,11.4796,11.5081,19777.1588
2009-05-01 14:45:00,24.23,24.24,24.19,24.24,35933.14763231198,11.5081,11.5129,11.4891,11.5129,35933.1476
2009-05-01 14:50:00,24.23,24.24,24.21,24.23,17966.57381615599,11.5081,11.5129,11.4986,11.5081,17966.5738
2009-05-01 14:55:00,24.23,24.25,24.21,24.25,16155.98885793872,11.5081,11.5176,11.4986,11.5176,16155.9889
2009-05-01 15:00:00,24.24,24.3,24.24,24.27,33704.73537604457,11.5129,11.5414,11.5129,11.5271,33704.7354
2009-05-01 15:05:00,24.27,24.28,24.2,24.2,36490.25069637883,11.5271,11.5319,11.4939,11.4939,36490.2507
2009-05-01 15:10:00,24.2,24.25,24.19,24.23,24373.2590529248,11.4939,11.5176,11.4891,11.5081,24373.2591
2009-05-01 15:15:00,24.22,24.23,24.18,24.18,28272.98050139276,11.5034,11.5081,11.4844,11.4844,28272.9805
2009-05-01 15:20:00,24.18,24.28,24.18,24.28,33008.356545961,11.4844,11.5319,11.4844,11.5319,33008.3565
2009-05-01 15:25:00,24.28,24.28,24.21,24.24,22980.501392757666,11.5319,11.5319,11.4986,11.5129,22980.5014
2009-05-01 15:30:00,24.24,24.28,24.23,24.23,46935.93314763231,11.5129,11.5319,11.5081,11.5081,46935.9331
2009-05-01 15:35:00,24.23,24.25,24.2,24.2,40529.24791086351,11.5081,11.5176,11.4939,11.4939,40529.2479
2009-05-01 15:40:00,24.2,24.21,24.18,24.19,56267.40947075209,11.4939,11.4986,11.4844,11.4891,56267.4095
2009-05-01 15:45:00,24.2,24.21,24.18,24.2,83565.45961002786,11.4939,11.4986,11.4844,11.4939,83565.4596
2009-05-01 15:50:00,24.21,24.28,24.2,24.23,116434.54038997216,11.4986,11.5319,11.4939,11.5081,116434.5404
2009-05-01 15:55:00,24.23,24.31,24.2,24.31,75487.4651810585,11.5081,11.5461,11.4939,11.5461,75487.4652
2009-05-04 09:30:00,24.46,24.46,24.21,24.39,59052.92479108636,11.6174,11.6174,11.4986,11.5841,59052.9248
2009-05-04 09:35:00,24.39,24.43,24.35,24.42,39554.31754874652,11.5841,11.6031,11.5651,11.5984,39554.3175
2009-05-04 09:40:00,24.43,24.51,24.41,24.45,72701.94986072424,11.6031,11.6411,11.5936,11.6126,72701.9499
2009-05-04 09:45:00,24.46,24.48,24.43,24.46,28690.807799442897,11.6174,11.6269,11.6031,11.6174,28690.8078
2009-05-04 09:50:00,24.46,24.48,24.35,24.4,33147.632311977715,11.6174,11.6269,11.5651,11.5889,33147.6323
2009-05-04 09:55:00,24.4,24.41,24.38,24.41,25069.63788300836,11.5889,11.5936,11.5794,11.5936,25069.6379
2009-05-04 10:00:00,24.41,24.69,24.41,24.66,131476.32311977717,11.5936,11.7266,11.5936,11.7124,131476.3231
2009-05-04 10:05:00,24.66,24.7,24.66,24.68,31754.874651810587,11.7124,11.7314,11.7124,11.7219,31754.8747
2009-05-04 10:10:00,24.68,24.69,24.65,24.66,22284.122562674096,11.7219,11.7266,11.7076,11.7124,22284.1226
2009-05-04 10:15:00,24.66,24.68,24.66,24.68,8774.373259052925,11.7124,11.7219,11.7124,11.7219,8774.3733
2009-05-04 10:20:00,24.69,24.7,24.67,24.7,20612.813370473537,11.7266,11.7314,11.7171,11.7314,20612.8134
2009-05-04 10:25:00,24.7,24.74,24.7,24.74,16991.643454038996,11.7314,11.7504,11.7314,11.7504,16991.6435
2009-05-04 10:30:00,24.73,24.79,24.72,24.76,13788.300835654596,11.7456,11.7741,11.7409,11.7599,13788.3008
2009-05-04 10:35:00,24.76,24.76,24.76,24.76,10863.50974930362,11.7599,11.7599,11.7599,11.7599,10863.5097
2009-05-04 10:40:00,24.76,24.77,24.75,24.77,16295.264623955432,11.7599,11.7646,11.7551,11.7646,16295.2646
2009-05-04 10:45:00,24.76,24.77,24.76,24.77,3342.6183844011143,11.7599,11.7646,11.7599,11.7646,3342.6184
2009-05-04 10:50:00,24.77,24.77,24.76,24.76,20473.537604456826,11.7646,11.7646,11.7599,11.7599,20473.5376
2009-05-04 10:55:00,24.76,24.76,24.76,24.76,4456.824512534819,11.7599,11.7599,11.7599,11.7599,4456.8245
2009-05-04 11:00:00,24.77,24.86,24.77,24.85,49721.44846796658,11.7646,11.8074,11.7646,11.8026,49721.4485
2009-05-04 11:05:00,24.84,24.86,24.81,24.82,36350.97493036212,11.7979,11.8074,11.7836,11.7884,36350.9749
2009-05-04 11:10:00,24.81,24.83,24.79,24.81,41364.902506963794,11.7836,11.7931,11.7741,11.7836,41364.9025
2009-05-04 11:15:00,24.81,24.84,24.81,24.84,4456.824512534819,11.7836,11.7979,11.7836,11.7979,4456.8245
2009-05-04 11:20:00,24.84,24.86,24.84,24.86,4735.376044568246,11.7979,11.8074,11.7979,11.8074,4735.376
2009-05-04 11:25:00,24.86,24.9,24.86,24.9,9749.303621169916,11.8074,11.8264,11.8074,11.8264,9749.3036
2009-05-04 11:30:00,24.9,24.97,24.9,24.97,23119.777158774374,11.8264,11.8596,11.8264,11.8596,23119.7772
2009-05-04 11:35:00,24.97,24.97,24.96,24.96,8774.373259052925,11.8596,11.8596,11.8549,11.8549,8774.3733
2009-05-04 11:40:00,24.96,24.96,24.91,24.94,21169.91643454039,11.8549,11.8549,11.8311,11.8454,21169.9164
2009-05-04 11:45:00,24.93,24.95,24.92,24.92,9331.476323119778,11.8406,11.8501,11.8359,11.8359,9331.4763
2009-05-04 11:50:00,24.92,24.94,24.87,24.87,14763.231197771587,11.8359,11.8454,11.8121,11.8121,14763.2312
2009-05-04 11:55:00,24.88,24.89,24.88,24.89,3481.8941504178274,11.8169,11.8216,11.8169,11.8216,3481.8942
2009-05-04 12:00:00,24.89,24.97,24.88,24.97,12674.094707520891,11.8216,11.8596,11.8169,11.8596,12674.0947
2009-05-04 12:05:00,24.98,24.99,24.9,24.9,13788.300835654596,11.8644,11.8691,11.8264,11.8264,13788.3008
2009-05-04 12:10:00,24.91,24.91,24.86,24.86,8217.270194986073,11.8311,11.8311,11.8074,11.8074,8217.2702
2009-05-04 12:15:00,24.87,24.89,24.84,24.88,12256.267409470753,11.8121,11.8216,11.7979,11.8169,12256.2674
2009-05-04 12:20:00,24.88,24.89,24.86,24.88,9470.752089136491,11.8169,11.8216,11.8074,11.8169,9470.7521
2009-05-04 12:25:00,24.88,24.9,24.88,24.89,7938.718662952647,11.8169,11.8264,11.8169,11.8216,7938.7187
2009-05-04 12:30:00,24.89,24.96,24.89,24.94,19359.33147632312,11.8216,11.8549,11.8216,11.8454,19359.3315
2009-05-04 12:35:00,24.93,24.97,24.92,24.96,4456.824512534819,11.8406,11.8596,11.8359,11.8549,4456.8245
2009-05-04 12:40:00,24.96,25.07,24.96,25.07,13509.74930362117,11.8549,11.9071,11.8549,11.9071,13509.7493
2009-05-04 12:45:00,25.06,25.06,25.03,25.04,5571.030640668524,11.9024,11.9024,11.8881,11.8929,5571.0306
2009-05-04 12:50:00,25.04,25.04,24.97,24.97,11420.612813370471,11.8929,11.8929,11.8596,11.8596,11420.6128
2009-05-04 12:55:00,24.96,24.99,24.96,24.96,5292.479108635098,11.8549,11.8691,11.8549,11.8549,5292.4791
2009-05-04 13:00:00,24.96,24.96,24.95,24.96,4456.824512534819,11.8549,11.8549,11.8501,11.8549,4456.8245
2009-05-04 13:05:00,24.96,24.96,24.96,24.96,2506.963788300836,11.8549,11.8549,11.8549,11.8549,2506.9638
2009-05-04 13:10:00,24.96,24.98,24.96,24.98,3064.066852367688,11.8549,11.8644,11.8549,11.8644,3064.0669
2009-05-04 13:15:00,24.98,24.99,24.96,24.96,12674.094707520891,11.8644,11.8691,11.8549,11.8549,12674.0947
2009-05-04 13:20:00,24.96,25.03,24.96,25.02,6685.236768802229,11.8549,11.8881,11.8549,11.8834,6685.2368
2009-05-04 13:25:00,25.02,25.04,25.0,25.03,25905.29247910864,11.8834,11.8929,11.8739,11.8881,25905.2925
2009-05-04 13:30:00,25.03,25.04,25.02,25.03,6824.512534818942,11.8881,11.8929,11.8834,11.8881,6824.5125
2009-05-04 13:35:00,25.04,25.05,25.04,25.04,7660.167130919221,11.8929,11.8976,11.8929,11.8929,7660.1671
2009-05-04 13:40:00,25.04,25.07,25.04,25.07,14484.679665738162,11.8929,11.9071,11.8929,11.9071,14484.6797
2009-05-04 13:45:00,25.07,25.07,25.05,25.05,11559.888579387189,11.9071,11.9071,11.8976,11.8976,11559.8886
2009-05-04 13:50:00,25.06,25.07,25.06,25.06,14066.852367688023,11.9024,11.9071,11.9024,11.9024,14066.8524
2009-05-04 13:55:00,25.06,25.07,25.06,25.07,15041.782729805014,11.9024,11.9071,11.9024,11.9071,15041.7827
2009-05-04 14:00:00,25.07,25.07,25.06,25.07,20891.364902506964,11.9071,11.9071,11.9024,11.9071,20891.3649
2009-05-04 14:05:00,25.08,25.09,25.06,25.06,32172.70194986073,11.9119,11.9166,11.9024,11.9024,32172.7019
2009-05-04 14:10:00,25.07,25.07,25.04,25.04,10167.130919220055,11.9071,11.9071,11.8929,11.8929,10167.1309
2009-05-04 14:15:00,25.04,25.09,25.04,25.07,16852.367688022285,11.8929,11.9166,11.8929,11.9071,16852.3677
2009-05-04 14:20:00,25.07,25.1,25.07,25.09,29108.63509749304,11.9071,11.9214,11.9071,11.9166,29108.6351
2009-05-04 14:25:00,25.09,25.17,25.09,25.14,49025.06963788301,11.9166,11.9546,11.9166,11.9404,49025.0696
2009-05-04 14:30:00,25.16,25.16,25.14,25.15,23676.880222841228,11.9499,11.9499,11.9404,11.9451,23676.8802
2009-05-04 14:35:00,25.15,25.19,25.15,25.17,51532.03342618384,11.9451,11.9641,11.9451,11.9546,51532.0334
2009-05-04 14:40:00,25.17,25.18,25.15,25.16,26044.56824512535,11.9546,11.9594,11.9451,11.9499,26044.5682
2009-05-04 14:45:00,25.17,25.17,25.14,25.17,17130.91922005571,11.9546,11.9546,11.9404,11.9546,17130.9192
2009-05-04 14:50:00,25.17,25.17,25.1,25.1,25487.4651810585,11.9546,11.9546,11.9214,11.9214,25487.4652
2009-05-04 14:55:00,25.1,25.11,25.07,25.09,13788.300835654596,11.9214,11.9261,11.9071,11.9166,13788.3008
2009-05-04 15:00:00,25.09,25.1,25.07,25.07,17409.47075208914,11.9166,11.9214,11.9071,11.9071,17409.4708
2009-05-04 15:05:00,25.07,25.07,25.02,25.02,22423.398328690808,11.9071,11.9071,11.8834,11.8834,22423.3983
2009-05-04 15:10:00,25.03,25.03,24.98,24.99,37743.73259052925,11.8881,11.8881,11.8644,11.8691,37743.7326
2009-05-04 15:15:00,24.99,25.02,24.99,25.01,14345.403899721448,11.8691,11.8834,11.8691,11.8786,14345.4039
2009-05-04 15:20:00,25.01,25.03,25.0,25.02,14763.231197771587,11.8786,11.8881,11.8739,11.8834,14763.2312
2009-05-04 15:25:00,25.01,25.02,24.99,24.99,14902.506963788304,11.8786,11.8834,11.8691,11.8691,14902.507
2009-05-04 15:30:00,24.99,25.01,24.94,24.94,24930.362116991644,11.8691,11.8786,11.8454,11.8454,24930.3621
2009-05-04 15:35:00,24.95,25.0,24.94,24.97,29247.91086350975,11.8501,11.8739,11.8454,11.8596,29247.9109
2009-05-04 15:40:00,24.98,25.01,24.96,24.99,28551.532033426185,11.8644,11.8786,11.8549,11.8691,28551.532
2009-05-04 15:45:00,24.99,25.02,24.96,25.0,41086.35097493036,11.8691,11.8834,11.8549,11.8739,41086.351
2009-05-04 15:50:00,25.0,25.06,25.0,25.03,68245.12534818942,11.8739,11.9024,11.8739,11.8881,68245.1253
2009-05-04 15:55:00,25.03,25.14,25.02,25.13,115738.16155988858,11.8881,11.9404,11.8834,11.9356,115738.1616
2009-05-05 09:30:00,25.37,25.39,25.14,25.39,53621.16991643454,12.0496,12.0591,11.9404,12.0591,53621.1699
2009-05-05 09:35:00,25.35,25.58,25.35,25.56,68105.84958217271,12.0401,12.1493,12.0401,12.1398,68105.8496
2009-05-05 09:40:00,25.58,25.65,25.52,25.65,42757.66016713092,12.1493,12.1826,12.1208,12.1826,42757.6602
2009-05-05 09:45:00,25.65,25.68,25.58,25.63,34261.83844011142,12.1826,12.1968,12.1493,12.1731,34261.8384
2009-05-05 09:50:00,25.63,25.83,25.62,25.83,42479.108635097495,12.1731,12.2681,12.1683,12.2681,42479.1086
2009-05-05 09:55:00,25.84,25.85,25.6,25.67,28133.704735376046,12.2728,12.2776,12.1588,12.1921,28133.7047
2009-05-05 10:00:00,25.68,25.73,25.57,25.65,37883.008356545964,12.1968,12.2206,12.1446,12.1826,37883.0084
2009-05-05 10:05:00,25.65,25.68,25.6,25.6,30640.668523676883,12.1826,12.1968,12.1588,12.1588,30640.6685
2009-05-05 10:10:00,25.6,25.72,25.6,25.63,44150.41782729805,12.1588,12.2158,12.1588,12.1731,44150.4178
2009-05-05 10:15:00,25.63,25.64,25.55,25.58,22423.398328690808,12.1731,12.1778,12.1351,12.1493,22423.3983
2009-05-05 10:20:00,25.6,25.69,25.58,25.62,44846.796657381616,12.1588,12.2016,12.1493,12.1683,44846.7967
2009-05-05 10:25:00,25.62,25.67,25.61,25.64,20891.364902506964,12.1683,12.1921,12.1636,12.1778,20891.3649
2009-05-05 10:30:00,25.65,25.69,25.6,25.68,27298.05013927577,12.1826,12.2016,12.1588,12.1968,27298.0501
2009-05-05 10:35:00,25.68,25.72,25.61,25.61,22980.501392757666,12.1968,12.2158,12.1636,12.1636,22980.5014
2009-05-05 10:40:00,25.62,25.72,25.62,25.64,13788.300835654596,12.1683,12.2158,12.1683,12.1778,13788.3008
2009-05-05 10:45:00,25.64,25.65,25.55,25.56,18662.952646239555,12.1778,12.1826,12.1351,12.1398,18662.9526
2009-05-05 10:50:00,25.56,25.57,25.52,25.53,18941.504178272982,12.1398,12.1446,12.1208,12.1256,18941.5042
2009-05-05 10:55:00,25.52,25.52,25.37,25.42,34122.56267409471,12.1208,12.1208,12.0496,12.0733,34122.5627
2009-05-05 11:00:00,25.42,25.58,25.42,25.57,26462.395543175488,12.0733,12.1493,12.0733,12.1446,26462.3955
2009-05-05 11:05:00,25.57,25.6,25.56,25.56,12395.543175487466,12.1446,12.1588,12.1398,12.1398,12395.5432
2009-05-05 11:10:00,25.56,25.58,25.52,25.53,21448.46796657382,12.1398,12.1493,12.1208,12.1256,21448.468
2009-05-05 11:15:00,25.53,25.6,25.53,25.58,13231.197771587744,12.1256,12.1588,12.1256,12.1493,13231.1978
2009-05-05 11:20:00,25.58,25.61,25.58,25.58,12395.543175487466,12.1493,12.1636,12.1493,12.1493,12395.5432
2009-05-05 11:25:00,25.58,25.62,25.58,25.6,10724.23398328691,12.1493,12.1683,12.1493,12.1588,10724.234
2009-05-05 11:30:00,25.6,25.67,25.6,25.65,30779.944289693594,12.1588,12.1921,12.1588,12.1826,30779.9443
2009-05-05 11:35:00,25.65,25.68,25.59,25.59,21309.192200557103,12.1826,12.1968,12.1541,12.1541,21309.1922
2009-05-05 11:40:00,25.59,25.59,25.55,25.57,18105.849582172705,12.1541,12.1541,12.1351,12.1446,18105.8496
2009-05-05 11:45:00,25.57,25.6,25.56,25.59,17966.57381615599,12.1446,12.1588,12.1398,12.1541,17966.5738
2009-05-05 11:50:00,25.58,25.6,25.58,25.6,14623.955431754875,12.1493,12.1588,12.1493,12.1588,14623.9554
2009-05-05 11:55:00,25.6,25.63,25.59,25.63,18384.401114206128,12.1588,12.1731,12.1541,12.1731,18384.4011
2009-05-05 12:00:00,25.63,25.63,25.57,25.58,23119.777158774374,12.1731,12.1731,12.1446,12.1493,23119.7772
2009-05-05 12:05:00,25.58,25.61,25.58,25.6,40111.420612813374,12.1493,12.1636,12.1493,12.1588,40111.4206
2009-05-05 12:10:00,25.6,25.66,25.59,25.66,28133.704735376046,12.1588,12.1873,12.1541,12.1873,28133.7047
2009-05-05 12:15:00,25.66,25.7,25.65,25.68,26880.22284122563,12.1873,12.2063,12.1826,12.1968,26880.2228
2009-05-05 12:20:00,25.68,25.7,25.67,25.68,19637.883008356548,12.1968,12.2063,12.1921,12.1968,19637.883
2009-05-05 12:25:00,25.69,25.73,25.69,25.73,21448.46796657382,12.2016,12.2206,12.2016,12.2206,21448.468
2009-05-05 12:30:00,25.71,25.73,25.7,25.73,18105.849582172705,12.2111,12.2206,12.2063,12.2206,18105.8496
2009-05-05 12:35:00,25.73,25.73,25.7,25.71,17827.298050139278,12.2206,12.2206,12.2063,12.2111,17827.2981
2009-05-05 12:40:00,25.7,25.72,25.7,25.7,17270.194986072423,12.2063,12.2158,12.2063,12.2063,17270.195
2009-05-05 12:45:00,25.7,25.75,25.7,25.75,23955.43175487465,12.2063,12.2301,12.2063,12.2301,23955.4318
2009-05-05 12:50:00,25.75,25.81,25.73,25.81,49582.172701949865,12.2301,12.2586,12.2206,12.2586,49582.1727
2009-05-05 12:55:00,25.81,25.88,25.8,25.85,89415.04178272981,12.2586,12.2918,12.2538,12.2776,89415.0418
2009-05-05 13:00:00,25.86,25.86,25.76,25.8,31615.598885793872,12.2823,12.2823,12.2348,12.2538,31615.5989
2009-05-05 13:05:00,25.8,25.81,25.78,25.78,8077.994428969359,12.2538,12.2586,12.2443,12.2443,8077.9944
2009-05-05 13:10:00,25.78,25.8,25.74,25.74,13231.197771587744,12.2443,12.2538,12.2253,12.2253,13231.1978
2009-05-05 13:15:00,25.74,25.78,25.69,25.78,41922.00557103064,12.2253,12.2443,12.2016,12.2443,41922.0056
2009-05-05 13:20:00,25.76,25.77,25.7,25.7,28133.704735376046,12.2348,12.2396,12.2063,12.2063,28133.7047
2009-05-05 13:25:00,25.7,25.75,25.7,25.72,18523.676880222843,12.2063,12.2301,12.2063,12.2158,18523.6769
2009-05-05 13:30:00,25.73,25.73,25.7,25.7,10306.406685236769,12.2206,12.2206,12.2063,12.2063,10306.4067
2009-05-05 13:35:00,25.7,25.7,25.68,25.68,17966.57381615599,12.2063,12.2063,12.1968,12.1968,17966.5738
2009-05-05 13:40:00,25.68,25.69,25.63,25.65,36908.07799442897,12.1968,12.2016,12.1731,12.1826,36908.078
2009-05-05 13:45:00,25.64,25.66,25.63,25.66,27855.15320334262,12.1778,12.1873,12.1731,12.1873,27855.1532
2009-05-05 13:50:00,25.67,25.7,25.67,25.7,11699.1643454039,12.1921,12.2063,12.1921,12.2063,11699.1643
2009-05-05 13:55:00,25.7,25.7,25.68,25.68,9749.303621169916,12.2063,12.2063,12.1968,12.1968,9749.3036
2009-05-05 14:00:00,25.68,25.69,25.68,25.69,19220.05571030641,12.1968,12.2016,12.1968,12.2016,19220.0557
2009-05-05 14:05:00,25.69,25.7,25.68,25.7,17409.47075208914,12.2016,12.2063,12.1968,12.2063,17409.4708
2009-05-05 14:10:00,25.7,25.7,25.68,25.68,15738.16155988858,12.2063,12.2063,12.1968,12.1968,15738.1616
2009-05-05 14:15:00,25.68,25.7,25.68,25.68,14623.955431754875,12.1968,12.2063,12.1968,12.1968,14623.9554
2009-05-05 14:20:00,25.69,25.69,25.64,25.64,16155.98885793872,12.2016,12.2016,12.1778,12.1778,16155.9889
2009-05-05 14:25:00,25.64,25.65,25.6,25.61,15320.33426183844,12.1778,12.1826,12.1588,12.1636,15320.3343
2009-05-05 14:30:00,25.61,25.64,25.61,25.63,14206.128133704737,12.1636,12.1778,12.1636,12.1731,14206.1281
2009-05-05 14:35:00,25.63,25.65,25.63,25.63,19498.60724233984,12.1731,12.1826,12.1731,12.1731,19498.6072
2009-05-05 14:40:00,25.63,25.63,25.62,25.63,23119.777158774374,12.1731,12.1731,12.1683,12.1731,23119.7772
2009-05-05 14:45:00,25.62,25.66,25.62,25.65,10863.50974930362,12.1683,12.1873,12.1683,12.1826,10863.5097
2009-05-05 14:50:00,25.65,25.66,25.63,25.63,14623.955431754875,12.1826,12.1873,12.1731,12.1731,14623.9554
2009-05-05 14:55:00,25.63,25.64,25.6,25.62,33704.73537604457,12.1731,12.1778,12.1588,12.1683,33704.7354
2009-05-05 15:00:00,25.62,25.64,25.6,25.62,22562.674094707523,12.1683,12.1778,12.1588,12.1683,22562.6741
2009-05-05 15:05:00,25.61,25.66,25.6,25.63,34261.83844011142,12.1636,12.1873,12.1588,12.1731,34261.8384
2009-05-05 15:10:00,25.63,25.65,25.59,25.61,26044.56824512535,12.1731,12.1826,12.1541,12.1636,26044.5682
2009-05-05 15:15:00,25.61,25.63,25.59,25.6,25348.189415041783,12.1636,12.1731,12.1541,12.1588,25348.1894
2009-05-05 15:20:00,25.6,25.63,25.58,25.6,34122.56267409471,12.1588,12.1731,12.1493,12.1588,34122.5627
2009-05-05 15:25:00,25.62,25.68,25.61,25.63,23398.3286908078,12.1683,12.1968,12.1636,12.1731,23398.3287
2009-05-05 15:30:00,25.63,25.66,25.62,25.64,43175.48746518106,12.1731,12.1873,12.1683,12.1778,43175.4875
2009-05-05 15:35:00,25.64,25.66,25.63,25.65,24791.08635097493,12.1778,12.1873,12.1731,12.1826,24791.0864
2009-05-05 15:40:00,25.65,25.66,25.63,25.64,29944.28969359332,12.1826,12.1873,12.1731,12.1778,29944.2897
2009-05-05 15:45:00,25.63,25.65,25.63,25.64,43732.59052924792,12.1731,12.1826,12.1731,12.1778,43732.5905
2009-05-05 15:50:00,25.64,25.65,25.63,25.64,63231.197771587744,12.1778,12.1826,12.1731,12.1778,63231.1978
2009-05-05 15:55:00,25.63,25.68,25.62,25.65,91643.45403899722,12.1731,12.1968,12.1683,12.1826,91643.454
2009-05-06 09:30:00,25.75,26.21,25.56,25.6,22144.846796657384,12.2301,12.4486,12.1398,12.1588,22144.8468
2009-05-06 09:35:00,25.6,25.6,25.47,25.5,26462.395543175488,12.1588,12.1588,12.0971,12.1113,26462.3955
2009-05-06 09:40:00,25.51,25.73,25.5,25.71,12534.81894150418,12.1161,12.2206,12.1113,12.2111,12534.8189
2009-05-06 09:45:00,25.71,25.71,25.55,25.57,20473.537604456826,12.2111,12.2111,12.1351,12.1446,20473.5376
2009-05-06 09:50:00,25.56,25.59,25.45,25.45,27994.42896935933,12.1398,12.1541,12.0876,12.0876,27994.429
2009-05-06 09:55:00,25.42,25.43,25.24,25.24,31058.49582172702,12.0733,12.0781,11.9878,11.9878,31058.4958
2009-05-06 10:00:00,25.25,25.29,25.22,25.26,21169.91643454039,11.9926,12.0116,11.9783,11.9973,21169.9164
2009-05-06 10:05:00,25.24,25.27,25.22,25.23,25069.63788300836,11.9878,12.0021,11.9783,11.9831,25069.6379
2009-05-06 10:10:00,25.24,25.27,25.21,25.23,31894.1504178273,11.9878,12.0021,11.9736,11.9831,31894.1504
2009-05-06 10:15:00,25.24,25.24,25.15,25.2,16434.540389972146,11.9878,11.9878,11.9451,11.9689,16434.5404
2009-05-06 10:20:00,25.2,25.32,25.2,25.32,30919.22005571031,11.9689,12.0258,11.9689,12.0258,30919.2201
2009-05-06 10:25:00,25.32,25.32,25.24,25.25,18941.504178272982,12.0258,12.0258,11.9878,11.9926,18941.5042
2009-05-06 10:30:00,25.25,25.32,25.25,25.31,17270.194986072423,11.9926,12.0258,11.9926,12.0211,17270.195
2009-05-06 10:35:00,25.32,25.32,25.3,25.31,12256.267409470753,12.0258,12.0258,12.0163,12.0211,12256.2674
2009-05-06 10:40:00,25.31,25.36,25.3,25.35,10027.855153203343,12.0211,12.0448,12.0163,12.0401,10027.8552
2009-05-06 10:45:00,25.35,25.37,25.27,25.28,33704.73537604457,12.0401,12.0496,12.0021,12.0068,33704.7354
2009-05-06 10:50:00,25.27,25.28,25.21,25.22,16016.713091922007,12.0021,12.0068,11.9736,11.9783,16016.7131
2009-05-06 10:55:00,25.22,25.26,25.22,25.24,12952.64623955432,11.9783,11.9973,11.9783,11.9878,12952.6462
2009-05-06 11:00:00,25.24,25.32,25.23,25.32,15459.610027855157,11.9878,12.0258,11.9831,12.0258,15459.61
2009-05-06 11:05:00,25.29,25.29,25.22,25.23,12534.81894150418,12.0116,12.0116,11.9783,11.9831,12534.8189
2009-05-06 11:10:00,25.23,25.33,25.23,25.31,14345.403899721448,11.9831,12.0306,11.9831,12.0211,14345.4039
2009-05-06 11:15:00,25.32,25.32,25.26,25.27,9888.57938718663,12.0258,12.0258,11.9973,12.0021,9888.5794
2009-05-06 11:20:00,25.25,25.25,25.19,25.25,15738.16155988858,11.9926,11.9926,11.9641,11.9926,15738.1616
2009-05-06 11:25:00,25.25,25.36,25.24,25.36,20194.9860724234,11.9926,12.0448,11.9878,12.0448,20194.9861
2009-05-06 11:30:00,25.36,25.44,25.36,25.4,49860.72423398329,12.0448,12.0828,12.0448,12.0638,49860.7242
2009-05-06 11:35:00,25.4,25.4,25.38,25.38,16434.540389972146,12.0638,12.0638,12.0543,12.0543,16434.5404
2009-05-06 11:40:00,25.38,25.39,25.37,25.37,23398.3286908078,12.0543,12.0591,12.0496,12.0496,23398.3287
2009-05-06 11:45:00,25.37,25.37,25.3,25.32,23119.777158774374,12.0496,12.0496,12.0163,12.0258,23119.7772
2009-05-06 11:50:00,25.32,25.34,25.28,25.29,12952.64623955432,12.0258,12.0353,12.0068,12.0116,12952.6462
2009-05-06 11:55:00,25.29,25.35,25.27,25.34,20334.26183844012,12.0116,12.0401,12.0021,12.0353,20334.2618
2009-05-06 12:00:00,25.33,25.4,25.3,25.3,183426.1838440112,12.0306,12.0638,12.0163,12.0163,183426.1838
2009-05-06 12:05:00,25.3,25.3,25.26,25.27,20891.364902506964,12.0163,12.0163,11.9973,12.0021,20891.3649
2009-05-06 12:10:00,25.27,25.35,25.27,25.32,21727.01949860724,12.0021,12.0401,12.0021,12.0258,21727.0195
2009-05-06 12:15:00,25.32,25.32,25.31,25.32,12813.370473537603,12.0258,12.0258,12.0211,12.0258,12813.3705
2009-05-06 12:20:00,25.32,25.35,25.32,25.32,17130.91922005571,12.0258,12.0401,12.0258,12.0258,17130.9192
2009-05-06 12:25:00,25.32,25.35,25.3,25.34,17966.57381615599,12.0258,12.0401,12.0163,12.0353,17966.5738
2009-05-06 12:30:00,25.34,25.34,25.29,25.29,17827.298050139278,12.0353,12.0353,12.0116,12.0116,17827.2981
2009-05-06 12:35:00,25.28,25.29,25.27,25.27,13509.74930362117,12.0068,12.0116,12.0021,12.0021,13509.7493
2009-05-06 12:40:00,25.27,25.3,25.27,25.29,13370.473537604455,12.0021,12.0163,12.0021,12.0116,13370.4735
2009-05-06 12:45:00,25.28,25.3,25.27,25.27,20334.26183844012,12.0068,12.0163,12.0021,12.0021,20334.2618
2009-05-06 12:50:00,25.27,25.3,25.27,25.3,11838.440111420614,12.0021,12.0163,12.0021,12.0163,11838.4401
2009-05-06 12:55:00,25.3,25.31,25.25,25.26,15459.610027855157,12.0163,12.0211,11.9926,11.9973,15459.61
2009-05-06 13:00:00,25.25,25.27,25.24,25.24,15598.885793871868,11.9926,12.0021,11.9878,11.9878,15598.8858
2009-05-06 13:05:00,25.24,25.26,25.22,25.24,16852.367688022285,11.9878,11.9973,11.9783,11.9878,16852.3677
2009-05-06 13:10:00,25.23,25.26,25.23,25.25,10584.958217270196,11.9831,11.9973,11.9831,11.9926,10584.9582
2009-05-06 13:15:00,25.25,25.27,25.24,25.27,8077.994428969359,11.9926,12.0021,11.9878,12.0021,8077.9944
2009-05-06 13:20:00,25.27,25.34,25.27,25.32,49442.89693593315,12.0021,12.0353,12.0021,12.0258,49442.8969
2009-05-06 13:25:00,25.32,25.32,25.29,25.29,9052.924791086352,12.0258,12.0258,12.0116,12.0116,9052.9248
2009-05-06 13:30:00,25.29,25.34,25.27,25.32,14902.506963788304,12.0116,12.0353,12.0021,12.0258,14902.507
2009-05-06 13:35:00,25.32,25.35,25.3,25.32,20055.710306406687,12.0258,12.0401,12.0163,12.0258,20055.7103
2009-05-06 13:40:00,25.32,25.33,25.3,25.32,10445.682451253482,12.0258,12.0306,12.0163,12.0258,10445.6825
2009-05-06 13:45:00,25.33,25.34,25.3,25.32,24791.08635097493,12.0306,12.0353,12.0163,12.0258,24791.0864
2009-05-06 13:50:00,25.31,25.43,25.31,25.42,12813.370473537603,12.0211,12.0781,12.0211,12.0733,12813.3705
2009-05-06 13:55:00,25.42,25.43,25.4,25.42,21448.46796657382,12.0733,12.0781,12.0638,12.0733,21448.468
2009-05-06 14:00:00,25.43,25.47,25.43,25.43,12674.094707520891,12.0781,12.0971,12.0781,12.0781,12674.0947
2009-05-06 14:05:00,25.42,25.44,25.39,25.42,17409.47075208914,12.0733,12.0828,12.0591,12.0733,17409.4708
2009-05-06 14:10:00,25.42,25.42,25.39,25.39,7103.064066852368,12.0733,12.0733,12.0591,12.0591,7103.0641
2009-05-06 14:15:00,25.4,25.4,25.35,25.35,14763.231197771587,12.0638,12.0638,12.0401,12.0401,14763.2312
2009-05-06 14:20:00,25.36,25.37,25.34,25.35,12395.543175487466,12.0448,12.0496,12.0353,12.0401,12395.5432
2009-05-06 14:25:00,25.35,25.35,25.32,25.35,20752.089136490253,12.0401,12.0401,12.0258,12.0401,20752.0891
2009-05-06 14:30:00,25.35,25.37,25.35,25.35,23816.15598885794,12.0401,12.0496,12.0401,12.0401,23816.156
2009-05-06 14:35:00,25.35,25.35,25.32,25.35,19359.33147632312,12.0401,12.0401,12.0258,12.0401,19359.3315
2009-05-06 14:40:00,25.35,25.35,25.32,25.33,18941.504178272982,12.0401,12.0401,12.0258,12.0306,18941.5042
2009-05-06 14:45:00,25.33,25.37,25.32,25.37,19637.883008356548,12.0306,12.0496,12.0258,12.0496,19637.883
2009-05-06 14:50:00,25.37,25.38,25.32,25.33,13091.922005571032,12.0496,12.0543,12.0258,12.0306,13091.922
2009-05-06 14:55:00,25.32,25.35,25.25,25.27,33147.632311977715,12.0258,12.0401,11.9926,12.0021,33147.6323
2009-05-06 15:00:00,25.27,25.34,25.27,25.27,17409.47075208914,12.0021,12.0353,12.0021,12.0021,17409.4708
2009-05-06 15:05:00,25.27,25.34,25.27,25.34,11977.715877437327,12.0021,12.0353,12.0021,12.0353,11977.7159
2009-05-06 15:10:00,25.33,25.34,25.31,25.31,11559.888579387189,12.0306,12.0353,12.0211,12.0211,11559.8886
2009-05-06 15:15:00,25.31,25.35,25.31,25.34,15598.885793871868,12.0211,12.0401,12.0211,12.0353,15598.8858
2009-05-06 15:20:00,25.35,25.36,25.29,25.29,19359.33147632312,12.0401,12.0448,12.0116,12.0116,19359.3315
2009-05-06 15:25:00,25.29,25.33,25.27,25.3,17270.194986072423,12.0116,12.0306,12.0021,12.0163,17270.195
2009-05-06 15:30:00,25.3,25.35,25.3,25.33,21448.46796657382,12.0163,12.0401,12.0163,12.0306,21448.468
2009-05-06 15:35:00,25.32,25.34,25.22,25.27,40389.9721448468,12.0258,12.0353,11.9783,12.0021,40389.9721
2009-05-06 15:40:00,25.26,25.37,25.26,25.36,47771.58774373259,11.9973,12.0496,11.9973,12.0448,47771.5877
2009-05-06 15:45:00,25.36,25.36,25.3,25.34,43314.76323119777,12.0448,12.0448,12.0163,12.0353,43314.7632
2009-05-06 15:50:00,25.35,25.36,25.27,25.27,54596.10027855154,12.0401,12.0448,12.0021,12.0021,54596.1003
2009-05-06 15:55:00,25.27,25.4,25.27,25.39,76323.11977715878,12.0021,12.0638,12.0021,12.0591,76323.1198
2009-05-07 09:30:00,25.54,25.54,25.13,25.29,64623.95543175488,12.1303,12.1303,11.9356,12.0116,64623.9554
2009-05-07 09:35:00,25.27,25.46,25.22,25.46,25069.63788300836,12.0021,12.0923,11.9783,12.0923,25069.6379
2009-05-07 09:40:00,25.46,25.59,25.42,25.58,11142.061281337048,12.0923,12.1541,12.0733,12.1493,11142.0613
2009-05-07 09:45:00,25.58,25.65,25.57,25.6,30362.116991643456,12.1493,12.1826,12.1446,12.1588,30362.117
2009-05-07 09:50:00,25.58,25.65,25.56,25.59,23537.604456824512,12.1493,12.1826,12.1398,12.1541,23537.6045
2009-05-07 09:55:00,25.58,25.59,25.55,25.57,12952.64623955432,12.1493,12.1541,12.1351,12.1446,12952.6462
2009-05-07 10:00:00,25.55,25.6,25.55,25.57,9470.752089136491,12.1351,12.1588,12.1351,12.1446,9470.7521
2009-05-07 10:05:00,25.58,25.65,25.56,25.61,38440.11142061282,12.1493,12.1826,12.1398,12.1636,38440.1114
2009-05-07 10:10:00,25.65,25.67,25.61,25.62,14763.231197771587,12.1826,12.1921,12.1636,12.1683,14763.2312
2009-05-07 10:15:00,25.62,25.78,25.6,25.74,60584.9582172702,12.1683,12.2443,12.1588,12.2253,60584.9582
2009-05-07 10:20:00,25.73,25.75,25.7,25.7,25208.91364902507,12.2206,12.2301,12.2063,12.2063,25208.9136
2009-05-07 10:25:00,25.71,25.72,25.6,25.62,23816.15598885794,12.2111,12.2158,12.1588,12.1683,23816.156
2009-05-07 10:30:00,25.63,25.65,25.58,25.65,29526.46239554317,12.1731,12.1826,12.1493,12.1826,29526.4624
2009-05-07 10:35:00,25.65,25.79,25.65,25.78,54456.82451253482,12.1826,12.2491,12.1826,12.2443,54456.8245
2009-05-07 10:40:00,25.79,25.8,25.75,25.76,17548.74651810585,12.2491,12.2538,12.2301,12.2348,17548.7465
2009-05-07 10:45:00,25.76,25.84,25.76,25.8,32869.08077994429,12.2348,12.2728,12.2348,12.2538,32869.0808
2009-05-07 10:50:00,25.82,25.84,25.79,25.84,15181.058495821728,12.2633,12.2728,12.2491,12.2728,15181.0585
2009-05-07 10:55:00,25.84,25.88,25.83,25.84,23537.604456824512,12.2728,12.2918,12.2681,12.2728,23537.6045
2009-05-07 11:00:00,25.83,25.87,25.8,25.86,28830.08356545961,12.2681,12.2871,12.2538,12.2823,28830.0836
2009-05-07 11:05:00,25.88,25.9,25.86,25.9,16991.643454038996,12.2918,12.3013,12.2823,12.3013,16991.6435
2009-05-07 11:10:00,25.9,25.98,25.9,25.95,22562.674094707523,12.3013,12.3393,12.3013,12.3251,22562.6741
2009-05-07 11:15:00,25.96,26.03,25.96,26.03,19080.77994428969,12.3298,12.3631,12.3298,12.3631,19080.7799
2009-05-07 11:20:00,26.03,26.12,26.02,26.1,36768.802228412256,12.3631,12.4058,12.3583,12.3963,36768.8022
2009-05-07 11:25:00,26.08,26.16,26.08,26.16,13370.473537604455,12.3868,12.4248,12.3868,12.4248,13370.4735
2009-05-07 11:30:00,26.16,26.19,26.14,26.17,19359.33147632312,12.4248,12.4391,12.4153,12.4296,19359.3315
2009-05-07 11:35:00,26.17,26.18,26.14,26.14,7660.167130919221,12.4296,12.4343,12.4153,12.4153,7660.1671
2009-05-07 11:40:00,26.14,26.16,26.12,26.14,6824.512534818942,12.4153,12.4248,12.4058,12.4153,6824.5125
2009-05-07 11:45:00,26.14,26.17,26.06,26.12,37743.73259052925,12.4153,12.4296,12.3773,12.4058,37743.7326
2009-05-07 11:50:00,26.13,26.25,26.13,26.2,30501.392757660167,12.4106,12.4676,12.4106,12.4438,30501.3928
2009-05-07 11:55:00,26.19,26.19,26.16,26.16,6545.961002785516,12.4391,12.4391,12.4248,12.4248,6545.961
2009-05-07 12:00:00,26.16,26.16,26.1,26.1,12256.267409470753,12.4248,12.4248,12.3963,12.3963,12256.2674
2009-05-07 12:05:00,26.1,26.14,26.09,26.14,7242.339832869081,12.3963,12.4153,12.3916,12.4153,7242.3398
2009-05-07 12:10:00,26.14,26.24,26.14,26.23,28690.807799442897,12.4153,12.4628,12.4153,12.4581,28690.8078
2009-05-07 12:15:00,26.22,26.25,26.21,26.24,17688.022284122562,12.4533,12.4676,12.4486,12.4628,17688.0223
2009-05-07 12:20:00,26.24,26.3,26.24,26.29,28969.359331476324,12.4628,12.4913,12.4628,12.4866,28969.3593
2009-05-07 12:25:00,26.29,26.29,26.27,26.29,27715.877437325908,12.4866,12.4866,12.4771,12.4866,27715.8774
2009-05-07 12:30:00,26.29,26.34,26.28,26.32,39693.59331476323,12.4866,12.5103,12.4818,12.5008,39693.5933
2009-05-07 12:35:00,26.32,26.35,26.32,26.34,15459.610027855157,12.5008,12.515,12.5008,12.5103,15459.61
2009-05-07 12:40:00,26.34,26.35,26.33,26.34,18523.676880222843,12.5103,12.515,12.5055,12.5103,18523.6769
2009-05-07 12:45:00,26.34,26.41,26.33,26.39,28412.25626740948,12.5103,12.5435,12.5055,12.534,28412.2563
2009-05-07 12:50:00,26.39,26.44,26.39,26.42,30640.668523676883,12.534,12.5578,12.534,12.5483,30640.6685
2009-05-07 12:55:00,26.43,26.45,26.42,26.44,17130.91922005571,12.553,12.5625,12.5483,12.5578,17130.9192
2009-05-07 13:00:00,26.46,26.47,26.38,26.42,39832.86908077994,12.5673,12.572,12.5293,12.5483,39832.8691
2009-05-07 13:05:00,26.43,26.46,26.41,26.45,25348.189415041783,12.553,12.5673,12.5435,12.5625,25348.1894
2009-05-07 13:10:00,26.46,26.47,26.44,26.44,15459.610027855157,12.5673,12.572,12.5578,12.5578,15459.61
2009-05-07 13:15:00,26.44,26.46,26.44,26.44,13231.197771587744,12.5578,12.5673,12.5578,12.5578,13231.1978
2009-05-07 13:20:00,26.45,26.49,26.45,26.46,25069.63788300836,12.5625,12.5815,12.5625,12.5673,25069.6379
2009-05-07 13:25:00,26.46,26.48,26.45,26.47,22841.225626740947,12.5673,12.5768,12.5625,12.572,22841.2256
2009-05-07 13:30:00,26.47,26.54,26.47,26.52,42757.66016713092,12.572,12.6053,12.572,12.5958,42757.6602
2009-05-07 13:35:00,26.51,26.52,26.48,26.49,20055.710306406687,12.591,12.5958,12.5768,12.5815,20055.7103
2009-05-07 13:40:00,26.49,26.49,26.41,26.41,31476.32311977716,12.5815,12.5815,12.5435,12.5435,31476.3231
2009-05-07 13:45:00,26.41,26.41,26.38,26.39,24373.2590529248,12.5435,12.5435,12.5293,12.534,24373.2591
2009-05-07 13:50:00,26.4,26.44,26.4,26.43,20194.9860724234,12.5388,12.5578,12.5388,12.553,20194.9861
2009-05-07 13:55:00,26.43,26.48,26.43,26.48,39832.86908077994,12.553,12.5768,12.553,12.5768,39832.8691
2009-05-07 14:00:00,26.47,26.47,26.4,26.4,14066.852367688023,12.572,12.572,12.5388,12.5388,14066.8524
2009-05-07 14:05:00,26.4,26.4,26.36,26.36,11838.440111420614,12.5388,12.5388,12.5198,12.5198,11838.4401
2009-05-07 14:10:00,26.36,26.36,26.25,26.28,25766.01671309192,12.5198,12.5198,12.4676,12.4818,25766.0167
2009-05-07 14:15:00,26.28,26.28,26.24,26.26,21169.91643454039,12.4818,12.4818,12.4628,12.4723,21169.9164
2009-05-07 14:20:00,26.26,26.26,26.22,26.23,15320.33426183844,12.4723,12.4723,12.4533,12.4581,15320.3343
2009-05-07 14:25:00,26.22,26.24,26.21,26.23,21866.29526462396,12.4533,12.4628,12.4486,12.4581,21866.2953
2009-05-07 14:30:00,26.23,26.24,26.2,26.2,22423.398328690808,12.4581,12.4628,12.4438,12.4438,22423.3983
2009-05-07 14:35:00,26.2,26.24,26.15,26.16,27019.49860724234,12.4438,12.4628,12.4201,12.4248,27019.4986
2009-05-07 14:40:00,26.17,26.17,26.13,26.15,16155.98885793872,12.4296,12.4296,12.4106,12.4201,16155.9889
2009-05-07 14:45:00,26.15,26.15,26.09,26.14,49303.621169916434,12.4201,12.4201,12.3916,12.4153,49303.6212
2009-05-07 14:50:00,26.14,26.16,26.1,26.11,29526.46239554317,12.4153,12.4248,12.3963,12.4011,29526.4624
2009-05-07 14:55:00,26.1,26.19,26.09,26.17,26740.947075208915,12.3963,12.4391,12.3916,12.4296,26740.9471
2009-05-07 15:00:00,26.17,26.19,26.13,26.13,20891.364902506964,12.4296,12.4391,12.4106,12.4106,20891.3649
2009-05-07 15:05:00,26.13,26.15,26.09,26.12,21309.192200557103,12.4106,12.4201,12.3916,12.4058,21309.1922
2009-05-07 15:10:00,26.12,26.13,26.08,26.1,22562.674094707523,12.4058,12.4106,12.3868,12.3963,22562.6741
2009-05-07 15:15:00,26.1,26.11,26.06,26.1,29665.73816155989,12.3963,12.4011,12.3773,12.3963,29665.7382
2009-05-07 15:20:00,26.11,26.13,26.07,26.1,29387.186629526463,12.4011,12.4106,12.3821,12.3963,29387.1866
2009-05-07 15:25:00,26.08,26.1,26.06,26.07,27298.05013927577,12.3868,12.3963,12.3773,12.3821,27298.0501
2009-05-07 15:30:00,26.06,26.08,25.92,25.93,45961.00278551533,12.3773,12.3868,12.3108,12.3156,45961.0028
2009-05-07 15:35:00,25.93,26.07,25.92,26.06,38579.38718662953,12.3156,12.3821,12.3108,12.3773,38579.3872
2009-05-07 15:40:00,26.06,26.12,26.05,26.09,52646.23955431755,12.3773,12.4058,12.3726,12.3916,52646.2396
2009-05-07 15:45:00,26.09,26.12,26.07,26.07,35515.32033426184,12.3916,12.4058,12.3821,12.3821,35515.3203
2009-05-07 15:50:00,26.07,26.14,26.05,26.13,80640.66852367688,12.3821,12.4153,12.3726,12.4106,80640.6685
2009-05-07 15:55:00,26.13,26.17,26.06,26.1,113927.57660167132,12.4106,12.4296,12.3773,12.3963,113927.5766
2009-05-08 09:30:00,26.35,26.42,26.34,26.41,43593.3147632312,12.515,12.5483,12.5103,12.5435,43593.3148
2009-05-08 09:35:00,26.38,26.44,26.29,26.35,27298.05013927577,12.5293,12.5578,12.4866,12.515,27298.0501
2009-05-08 09:40:00,26.37,26.42,26.25,26.39,30779.944289693594,12.5245,12.5483,12.4676,12.534,30779.9443
2009-05-08 09:45:00,26.4,26.49,26.36,26.41,27437.32590529248,12.5388,12.5815,12.5198,12.5435,27437.3259
2009-05-08 09:50:00,26.4,26.44,26.36,26.43,23119.777158774374,12.5388,12.5578,12.5198,12.553,23119.7772
2009-05-08 09:55:00,26.44,26.49,26.41,26.48,19498.60724233984,12.5578,12.5815,12.5435,12.5768,19498.6072
2009-05-08 10:00:00,26.48,26.5,26.44,26.48,26740.947075208915,12.5768,12.5863,12.5578,12.5768,26740.9471
2009-05-08 10:05:00,26.49,26.54,26.46,26.46,23676.880222841228,12.5815,12.6053,12.5673,12.5673,23676.8802
2009-05-08 10:10:00,26.47,26.52,26.44,26.5,22284.122562674096,12.572,12.5958,12.5578,12.5863,22284.1226
2009-05-08 10:15:00,26.47,26.54,26.45,26.52,23676.880222841228,12.572,12.6053,12.5625,12.5958,23676.8802
2009-05-08 10:20:00,26.52,26.56,26.5,26.53,16295.264623955432,12.5958,12.6148,12.5863,12.6005,16295.2646
2009-05-08 10:25:00,26.54,26.64,26.5,26.63,49721.44846796658,12.6053,12.6528,12.5863,12.648,49721.4485
2009-05-08 10:30:00,26.62,26.66,26.55,26.63,44846.796657381616,12.6433,12.6623,12.61,12.648,44846.7967
2009-05-08 10:35:00,26.65,26.65,26.48,26.51,31197.771587743733,12.6575,12.6575,12.5768,12.591,31197.7716
2009-05-08 10:40:00,26.5,26.51,26.38,26.44,54456.82451253482,12.5863,12.591,12.5293,12.5578,54456.8245
2009-05-08 10:45:00,26.44,26.49,26.33,26.33,18105.849582172705,12.5578,12.5815,12.5055,12.5055,18105.8496
2009-05-08 10:50:00,26.33,26.33,26.28,26.31,22423.398328690808,12.5055,12.5055,12.4818,12.496,22423.3983
2009-05-08 10:55:00,26.31,26.34,26.23,26.27,23676.880222841228,12.496,12.5103,12.4581,12.4771,23676.8802
2009-05-08 11:00:00,26.26,26.31,26.24,26.24,19637.883008356548,12.4723,12.496,12.4628,12.4628,19637.883
2009-05-08 11:05:00,26.24,26.26,26.16,26.17,11002.785515320336,12.4628,12.4723,12.4248,12.4296,11002.7855
2009-05-08 11:10:00,26.16,26.16,26.11,26.16,11699.1643454039,12.4248,12.4248,12.4011,12.4248,11699.1643
2009-05-08 11:15:00,26.15,26.22,26.13,26.22,17548.74651810585,12.4201,12.4533,12.4106,12.4533,17548.7465
2009-05-08 11:20:00,26.21,26.22,26.16,26.18,13231.197771587744,12.4486,12.4533,12.4248,12.4343,13231.1978
2009-05-08 11:25:00,26.17,26.19,26.16,26.17,7103.064066852368,12.4296,12.4391,12.4248,12.4296,7103.0641
2009-05-08 11:30:00,26.17,26.26,26.16,26.26,12534.81894150418,12.4296,12.4723,12.4248,12.4723,12534.8189
2009-05-08 11:35:00,26.24,26.29,26.24,26.29,21169.91643454039,12.4628,12.4866,12.4628,12.4866,21169.9164
2009-05-08 11:40:00,26.28,26.34,26.25,26.33,19498.60724233984,12.4818,12.5103,12.4676,12.5055,19498.6072
2009-05-08 11:45:00,26.31,26.32,26.28,26.28,11002.785515320336,12.496,12.5008,12.4818,12.4818,11002.7855
2009-05-08 11:50:00,26.29,26.34,26.28,26.32,10445.682451253482,12.4866,12.5103,12.4818,12.5008,10445.6825
2009-05-08 11:55:00,26.33,26.44,26.33,26.44,26044.56824512535,12.5055,12.5578,12.5055,12.5578,26044.5682
2009-05-08 12:00:00,26.44,26.49,26.44,26.48,31894.1504178273,12.5578,12.5815,12.5578,12.5768,31894.1504
2009-05-08 12:05:00,26.49,26.51,26.42,26.44,26044.56824512535,12.5815,12.591,12.5483,12.5578,26044.5682
2009-05-08 12:10:00,26.46,26.52,26.46,26.49,14066.852367688023,12.5673,12.5958,12.5673,12.5815,14066.8524
2009-05-08 12:15:00,26.49,26.54,26.49,26.52,12116.99164345404,12.5815,12.6053,12.5815,12.5958,12116.9916
2009-05-08 12:20:00,26.51,26.52,26.47,26.48,10167.130919220055,12.591,12.5958,12.572,12.5768,10167.1309
2009-05-08 12:25:00,26.48,26.52,26.48,26.52,6963.788300835655,12.5768,12.5958,12.5768,12.5958,6963.7883
2009-05-08 12:30:00,26.52,26.54,26.49,26.54,14623.955431754875,12.5958,12.6053,12.5815,12.6053,14623.9554
2009-05-08 12:35:00,26.54,26.54,26.49,26.52,14066.852367688023,12.6053,12.6053,12.5815,12.5958,14066.8524
2009-05-08 12:40:00,26.52,26.59,26.52,26.57,15320.33426183844,12.5958,12.629,12.5958,12.6195,15320.3343
2009-05-08 12:45:00,26.57,26.57,26.52,26.53,9749.303621169916,12.6195,12.6195,12.5958,12.6005,9749.3036
2009-05-08 12:50:00,26.53,26.54,26.51,26.53,5431.7548746518105,12.6005,12.6053,12.591,12.6005,5431.7549
2009-05-08 12:55:00,26.53,26.67,26.52,26.67,27298.05013927577,12.6005,12.667,12.5958,12.667,27298.0501
2009-05-08 13:00:00,26.67,26.69,26.65,26.67,15598.885793871868,12.667,12.6765,12.6575,12.667,15598.8858
2009-05-08 13:05:00,26.66,26.66,26.57,26.57,13231.197771587744,12.6623,12.6623,12.6195,12.6195,13231.1978
2009-05-08 13:10:00,26.58,26.62,26.57,26.61,5849.58217270195,12.6243,12.6433,12.6195,12.6385,5849.5822
2009-05-08 13:15:00,26.62,26.62,26.59,26.61,11002.785515320336,12.6433,12.6433,12.629,12.6385,11002.7855
2009-05-08 13:20:00,26.62,26.66,26.61,26.62,14902.506963788304,12.6433,12.6623,12.6385,12.6433,14902.507
2009-05-08 13:25:00,26.63,26.64,26.57,26.57,6545.961002785516,12.648,12.6528,12.6195,12.6195,6545.961
2009-05-08 13:30:00,26.57,26.57,26.51,26.52,16852.367688022285,12.6195,12.6195,12.591,12.5958,16852.3677
2009-05-08 13:35:00,26.52,26.55,26.52,26.55,6267.40947075209,12.5958,12.61,12.5958,12.61,6267.4095
2009-05-08 13:40:00,26.56,26.56,26.52,26.54,8495.821727019498,12.6148,12.6148,12.5958,12.6053,8495.8217
2009-05-08 13:45:00,26.54,26.61,26.52,26.59,24233.98328690808,12.6053,12.6385,12.5958,12.629,24233.9833
2009-05-08 13:50:00,26.59,26.64,26.58,26.64,19637.883008356548,12.629,12.6528,12.6243,12.6528,19637.883
2009-05-08 13:55:00,26.62,26.65,26.6,26.62,11002.785515320336,12.6433,12.6575,12.6338,12.6433,11002.7855
2009-05-08 14:00:00,26.62,26.67,26.61,26.66,16155.98885793872,12.6433,12.667,12.6385,12.6623,16155.9889
2009-05-08 14:05:00,26.67,26.67,26.62,26.64,12395.543175487466,12.667,12.667,12.6433,12.6528,12395.5432
2009-05-08 14:10:00,26.63,26.66,26.62,26.64,11559.888579387189,12.648,12.6623,12.6433,12.6528,11559.8886
2009-05-08 14:15:00,26.64,26.7,26.64,26.67,20473.537604456826,12.6528,12.6813,12.6528,12.667,20473.5376
2009-05-08 14:20:00,26.67,26.69,26.63,26.64,17966.57381615599,12.667,12.6765,12.648,12.6528,17966.5738
2009-05-08 14:25:00,26.66,26.66,26.54,26.54,37186.6295264624,12.6623,12.6623,12.6053,12.6053,37186.6295
2009-05-08 14:30:00,26.54,26.65,26.54,26.65,20055.710306406687,12.6053,12.6575,12.6053,12.6575,20055.7103
2009-05-08 14:35:00,26.64,26.66,26.64,26.64,19637.883008356548,12.6528,12.6623,12.6528,12.6528,19637.883
2009-05-08 14:40:00,26.64,26.67,26.64,26.64,27158.774373259053,12.6528,12.667,12.6528,12.6528,27158.7744
2009-05-08 14:45:00,26.65,26.73,26.64,26.72,26323.119777158776,12.6575,12.6955,12.6528,12.6908,26323.1198
2009-05-08 14:50:00,26.73,26.73,26.66,26.66,10445.682451253482,12.6955,12.6955,12.6623,12.6623,10445.6825
2009-05-08 14:55:00,26.67,26.67,26.64,26.64,10863.50974930362,12.667,12.667,12.6528,12.6528,10863.5097
2009-05-08 15:00:00,26.64,26.66,26.64,26.64,24233.98328690808,12.6528,12.6623,12.6528,12.6528,24233.9833
2009-05-08 15:05:00,26.64,26.64,26.56,26.58,33426.183844011146,12.6528,12.6528,12.6148,12.6243,33426.1838
2009-05-08 15:10:00,26.57,26.58,26.54,26.55,13091.922005571032,12.6195,12.6243,12.6053,12.61,13091.922
2009-05-08 15:15:00,26.55,26.55,26.52,26.52,17548.74651810585,12.61,12.61,12.5958,12.5958,17548.7465
2009-05-08 15:20:00,26.54,26.54,26.49,26.49,14345.403899721448,12.6053,12.6053,12.5815,12.5815,14345.4039
2009-05-08 15:25:00,26.49,26.53,26.47,26.47,17409.47075208914,12.5815,12.6005,12.572,12.572,17409.4708
2009-05-08 15:30:00,26.47,26.51,26.44,26.49,43314.76323119777,12.572,12.591,12.5578,12.5815,43314.7632
2009-05-08 15:35:00,26.49,26.5,26.44,26.44,17270.194986072423,12.5815,12.5863,12.5578,12.5578,17270.195
2009-05-08 15:40:00,26.45,26.49,26.42,26.47,42757.66016713092,12.5625,12.5815,12.5483,12.572,42757.6602
2009-05-08 15:45:00,26.47,26.48,26.4,26.42,36211.69916434541,12.572,12.5768,12.5388,12.5483,36211.6992
2009-05-08 15:50:00,26.41,26.47,26.36,26.47,61281.337047353765,12.5435,12.572,12.5198,12.572,61281.337
2009-05-08 15:55:00,26.47,26.58,26.45,26.56,69080.7799442897,12.572,12.6243,12.5625,12.6148,69080.7799
2009-05-11 09:30:00,26.24,26.26,25.89,26.26,24373.2590529248,12.4628,12.4723,12.2966,12.4723,24373.2591
2009-05-11 09:35:00,26.29,26.38,26.25,26.34,10724.23398328691,12.4866,12.5293,12.4676,12.5103,10724.234
2009-05-11 09:40:00,26.35,26.35,26.13,26.14,10584.958217270196,12.515,12.515,12.4106,12.4153,10584.9582
2009-05-11 09:45:00,26.14,26.14,26.01,26.07,17409.47075208914,12.4153,12.4153,12.3536,12.3821,17409.4708
2009-05-11 09:50:00,26.07,26.18,26.05,26.17,16852.367688022285,12.3821,12.4343,12.3726,12.4296,16852.3677
2009-05-11 09:55:00,26.15,26.16,26.08,26.08,18245.125348189416,12.4201,12.4248,12.3868,12.3868,18245.1253
2009-05-11 10:00:00,26.08,26.1,26.05,26.05,15877.437325905294,12.3868,12.3963,12.3726,12.3726,15877.4373
2009-05-11 10:05:00,26.03,26.11,26.03,26.07,12534.81894150418,12.3631,12.4011,12.3631,12.3821,12534.8189
2009-05-11 10:10:00,26.06,26.08,26.03,26.06,18105.849582172705,12.3773,12.3868,12.3631,12.3773,18105.8496
2009-05-11 10:15:00,26.04,26.06,26.01,26.02,12116.99164345404,12.3678,12.3773,12.3536,12.3583,12116.9916
2009-05-11 10:20:00,26.05,26.06,26.01,26.05,13788.300835654596,12.3726,12.3773,12.3536,12.3726,13788.3008
2009-05-11 10:25:00,26.03,26.06,26.01,26.01,6963.788300835655,12.3631,12.3773,12.3536,12.3536,6963.7883
2009-05-11 10:30:00,26.01,26.03,25.94,26.03,15181.058495821728,12.3536,12.3631,12.3203,12.3631,15181.0585
2009-05-11 10:35:00,26.03,26.16,26.03,26.1,13649.025069637884,12.3631,12.4248,12.3631,12.3963,13649.0251
2009-05-11 10:40:00,26.08,26.08,26.02,26.02,10306.406685236769,12.3868,12.3868,12.3583,12.3583,10306.4067
2009-05-11 10:45:00,26.02,26.05,26.01,26.02,16852.367688022285,12.3583,12.3726,12.3536,12.3583,16852.3677
2009-05-11 10:50:00,26.01,26.05,25.95,25.98,11002.785515320336,12.3536,12.3726,12.3251,12.3393,11002.7855
2009-05-11 10:55:00,25.98,25.98,25.94,25.96,6685.236768802229,12.3393,12.3393,12.3203,12.3298,6685.2368
2009-05-11 11:00:00,25.96,26.01,25.96,25.97,14623.955431754875,12.3298,12.3536,12.3298,12.3346,14623.9554
2009-05-11 11:05:00,25.98,26.07,25.98,26.03,22005.57103064067,12.3393,12.3821,12.3393,12.3631,22005.571
2009-05-11 11:10:00,26.03,26.04,26.0,26.01,13509.74930362117,12.3631,12.3678,12.3488,12.3536,13509.7493
2009-05-11 11:15:00,26.01,26.04,26.0,26.01,15877.437325905294,12.3536,12.3678,12.3488,12.3536,15877.4373
2009-05-11 11:20:00,26.01,26.06,26.01,26.05,18105.849582172705,12.3536,12.3773,12.3536,12.3726,18105.8496
2009-05-11 11:25:00,26.05,26.05,25.96,25.98,10445.682451253482,12.3726,12.3726,12.3298,12.3393,10445.6825
2009-05-11 11:30:00,25.99,26.0,25.94,25.96,8635.097493036212,12.3441,12.3488,12.3203,12.3298,8635.0975
2009-05-11 11:35:00,25.96,26.0,25.96,25.99,2506.963788300836,12.3298,12.3488,12.3298,12.3441,2506.9638
2009-05-11 11:40:00,26.0,26.05,25.99,26.04,9749.303621169916,12.3488,12.3726,12.3441,12.3678,9749.3036
2009-05-11 11:45:00,26.03,26.06,26.02,26.04,6963.788300835655,12.3631,12.3773,12.3583,12.3678,6963.7883
2009-05-11 11:50:00,26.04,26.06,25.98,25.99,15738.16155988858,12.3678,12.3773,12.3393,12.3441,15738.1616
2009-05-11 11:55:00,25.98,26.05,25.96,25.97,12952.64623955432,12.3393,12.3726,12.3298,12.3346,12952.6462
2009-05-11 12:00:00,25.96,25.98,25.93,25.98,7381.615598885794,12.3298,12.3393,12.3156,12.3393,7381.6156
2009-05-11 12:05:00,26.0,26.03,25.96,25.96,15598.885793871868,12.3488,12.3631,12.3298,12.3298,15598.8858
2009-05-11 12:10:00,25.96,26.0,25.94,26.0,10724.23398328691,12.3298,12.3488,12.3203,12.3488,10724.234
2009-05-11 12:15:00,26.01,26.03,26.01,26.02,5013.927576601672,12.3536,12.3631,12.3536,12.3583,5013.9276
2009-05-11 12:20:00,26.05,26.06,26.01,26.01,7520.891364902507,12.3726,12.3773,12.3536,12.3536,7520.8914
2009-05-11 12:25:00,26.01,26.03,26.0,26.01,10167.130919220055,12.3536,12.3631,12.3488,12.3536,10167.1309
2009-05-11 12:30:00,25.98,26.0,25.96,25.98,6406.6852367688025,12.3393,12.3488,12.3298,12.3393,6406.6852
2009-05-11 12:35:00,25.98,26.03,25.98,26.01,8077.994428969359,12.3393,12.3631,12.3393,12.3536,8077.9944
2009-05-11 12:40:00,26.01,26.01,26.0,26.0,5710.306406685237,12.3536,12.3536,12.3488,12.3488,5710.3064
2009-05-11 12:45:00,26.02,26.03,26.01,26.02,5849.58217270195,12.3583,12.3631,12.3536,12.3583,5849.5822
2009-05-11 12:50:00,26.02,26.03,25.98,25.98,18245.125348189416,12.3583,12.3631,12.3393,12.3393,18245.1253
2009-05-11 12:55:00,25.98,25.98,25.97,25.98,4038.99721448468,12.3393,12.3393,12.3346,12.3393,4038.9972
2009-05-11 13:00:00,25.98,25.98,25.92,25.96,8356.545961002786,12.3393,12.3393,12.3108,12.3298,8356.546
2009-05-11 13:05:00,25.98,26.07,25.97,26.07,53203.342618384406,12.3393,12.3821,12.3346,12.3821,53203.3426
2009-05-11 13:10:00,26.07,26.1,26.06,26.08,19220.05571030641,12.3821,12.3963,12.3773,12.3868,19220.0557
2009-05-11 13:15:00,26.07,26.11,26.07,26.09,16852.367688022285,12.3821,12.4011,12.3821,12.3916,16852.3677
2009-05-11 13:20:00,26.09,26.11,26.0,26.01,16295.264623955432,12.3916,12.4011,12.3488,12.3536,16295.2646
2009-05-11 13:25:00,26.01,26.03,26.0,26.01,5849.58217270195,12.3536,12.3631,12.3488,12.3536,5849.5822
2009-05-11 13:30:00,26.01,26.06,25.98,26.05,11002.785515320336,12.3536,12.3773,12.3393,12.3726,11002.7855
2009-05-11 13:35:00,26.05,26.09,26.03,26.08,11420.612813370471,12.3726,12.3916,12.3631,12.3868,11420.6128
2009-05-11 13:40:00,26.09,26.09,26.06,26.06,7799.442896935933,12.3916,12.3916,12.3773,12.3773,7799.4429
2009-05-11 13:45:00,26.06,26.07,26.04,26.06,14484.679665738162,12.3773,12.3821,12.3678,12.3773,14484.6797
2009-05-11 13:50:00,26.07,26.11,26.06,26.1,21169.91643454039,12.3821,12.4011,12.3773,12.3963,21169.9164
2009-05-11 13:55:00,26.1,26.1,26.04,26.08,24233.98328690808,12.3963,12.3963,12.3678,12.3868,24233.9833
2009-05-11 14:00:00,26.07,26.08,25.98,26.02,31754.874651810587,12.3821,12.3868,12.3393,12.3583,31754.8747
2009-05-11 14:05:00,26.03,26.1,26.03,26.09,18245.125348189416,12.3631,12.3963,12.3631,12.3916,18245.1253
2009-05-11 14:10:00,26.1,26.1,26.07,26.09,6824.512534818942,12.3963,12.3963,12.3821,12.3916,6824.5125
2009-05-11 14:15:00,26.08,26.09,26.06,26.08,9610.027855153205,12.3868,12.3916,12.3773,12.3868,9610.0279
2009-05-11 14:20:00,26.08,26.09,26.04,26.06,8217.270194986073,12.3868,12.3916,12.3678,12.3773,8217.2702
2009-05-11 14:25:00,26.06,26.08,26.06,26.07,8077.994428969359,12.3773,12.3868,12.3773,12.3821,8077.9944
2009-05-11 14:30:00,26.07,26.11,26.06,26.09,24651.810584958217,12.3821,12.4011,12.3773,12.3916,24651.8106
2009-05-11 14:35:00,26.09,26.09,26.02,26.06,16573.816155988858,12.3916,12.3916,12.3583,12.3773,16573.8162
2009-05-11 14:40:00,26.05,26.08,26.03,26.08,12674.094707520891,12.3726,12.3868,12.3631,12.3868,12674.0947
2009-05-11 14:45:00,26.08,26.11,26.06,26.1,16295.264623955432,12.3868,12.4011,12.3773,12.3963,16295.2646
2009-05-11 14:50:00,26.1,26.11,26.03,26.06,25348.189415041783,12.3963,12.4011,12.3631,12.3773,25348.1894
2009-05-11 14:55:00,26.06,26.06,26.04,26.04,4874.651810584958,12.3773,12.3773,12.3678,12.3678,4874.6518
2009-05-11 15:00:00,26.04,26.06,26.02,26.03,16016.713091922007,12.3678,12.3773,12.3583,12.3631,16016.7131
2009-05-11 15:05:00,26.03,26.04,26.01,26.01,16434.540389972146,12.3631,12.3678,12.3536,12.3536,16434.5404
2009-05-11 15:10:00,26.0,26.03,25.96,25.96,25626.74094707521,12.3488,12.3631,12.3298,12.3298,25626.7409
2009-05-11 15:15:00,25.96,26.03,25.95,26.01,18245.125348189416,12.3298,12.3631,12.3251,12.3536,18245.1253
2009-05-11 15:20:00,26.01,26.01,25.91,25.95,29944.28969359332,12.3536,12.3536,12.3061,12.3251,29944.2897
2009-05-11 15:25:00,25.94,25.95,25.93,25.94,11977.715877437327,12.3203,12.3251,12.3156,12.3203,11977.7159
2009-05-11 15:30:00,25.95,25.95,25.91,25.93,17966.57381615599,12.3251,12.3251,12.3061,12.3156,17966.5738
2009-05-11 15:35:00,25.93,25.94,25.91,25.93,12813.370473537603,12.3156,12.3203,12.3061,12.3156,12813.3705
2009-05-11 15:40:00,25.92,25.99,25.92,25.97,33286.908077994434,12.3108,12.3441,12.3108,12.3346,33286.9081
2009-05-11 15:45:00,25.97,26.02,25.96,25.99,27158.774373259053,12.3346,12.3583,12.3298,12.3441,27158.7744
2009-05-11 15:50:00,25.98,26.04,25.96,26.02,58217.27019498608,12.3393,12.3678,12.3298,12.3583,58217.2702
2009-05-11 15:55:00,26.02,26.03,25.91,25.94,71030.64066852369,12.3583,12.3631,12.3061,12.3203,71030.6407
2009-05-12 09:30:00,26.03,26.09,25.78,25.98,84261.83844011143,12.3631,12.3916,12.2443,12.3393,84261.8384
2009-05-12 09:35:00,26.01,26.25,26.01,26.15,61142.06128133705,12.3536,12.4676,12.3536,12.4201,61142.0613
2009-05-12 09:40:00,26.13,26.14,25.99,26.03,32729.80501392758,12.4106,12.4153,12.3441,12.3631,32729.805
2009-05-12 09:45:00,26.03,26.1,26.03,26.1,38022.28412256268,12.3631,12.3963,12.3631,12.3963,38022.2841
2009-05-12 09:50:00,26.1,26.25,26.08,26.25,99860.72423398327,12.3963,12.4676,12.3868,12.4676,99860.7242
2009-05-12 09:55:00,26.24,26.29,26.1,26.1,62813.37047353761,12.4628,12.4866,12.3963,12.3963,62813.3705
2009-05-12 10:00:00,26.1,26.11,26.03,26.06,28969.359331476324,12.3963,12.4011,12.3631,12.3773,28969.3593
2009-05-12 10:05:00,26.03,26.04,25.98,26.01,30779.944289693594,12.3631,12.3678,12.3393,12.3536,30779.9443
2009-05-12 10:10:00,26.0,26.0,25.95,25.96,20612.813370473537,12.3488,12.3488,12.3251,12.3298,20612.8134
2009-05-12 10:15:00,25.97,26.0,25.96,25.98,16852.367688022285,12.3346,12.3488,12.3298,12.3393,16852.3677
2009-05-12 10:20:00,25.99,26.06,25.99,26.01,37325.90529247911,12.3441,12.3773,12.3441,12.3536,37325.9053
2009-05-12 10:25:00,26.01,26.06,26.01,26.04,17409.47075208914,12.3536,12.3773,12.3536,12.3678,17409.4708
2009-05-12 10:30:00,26.04,26.06,26.01,26.03,9192.200557103064,12.3678,12.3773,12.3536,12.3631,9192.2006
2009-05-12 10:35:00,26.02,26.05,26.02,26.03,6685.236768802229,12.3583,12.3726,12.3583,12.3631,6685.2368
2009-05-12 10:40:00,26.03,26.06,26.01,26.06,34261.83844011142,12.3631,12.3773,12.3536,12.3773,34261.8384
2009-05-12 10:45:00,26.08,26.14,26.06,26.11,18105.849582172705,12.3868,12.4153,12.3773,12.4011,18105.8496
2009-05-12 10:50:00,26.11,26.11,26.07,26.08,5013.927576601672,12.4011,12.4011,12.3821,12.3868,5013.9276
2009-05-12 10:55:00,26.07,26.14,26.02,26.14,11559.888579387189,12.3821,12.4153,12.3583,12.4153,11559.8886
2009-05-12 11:00:00,26.14,26.15,26.08,26.11,25487.4651810585,12.4153,12.4201,12.3868,12.4011,25487.4652
2009-05-12 11:05:00,26.09,26.1,26.03,26.03,6406.6852367688025,12.3916,12.3963,12.3631,12.3631,6406.6852
2009-05-12 11:10:00,26.03,26.05,25.98,26.01,15738.16155988858,12.3631,12.3726,12.3393,12.3536,15738.1616
2009-05-12 11:15:00,26.04,26.06,26.01,26.02,4456.824512534819,12.3678,12.3773,12.3536,12.3583,4456.8245
2009-05-12 11:20:00,26.03,26.03,25.9,25.91,25487.4651810585,12.3631,12.3631,12.3013,12.3061,25487.4652
2009-05-12 11:25:00,25.91,25.96,25.9,25.92,33286.908077994434,12.3061,12.3298,12.3013,12.3108,33286.9081
2009-05-12 11:30:00,25.93,25.94,25.9,25.9,20612.813370473537,12.3156,12.3203,12.3013,12.3013,20612.8134
2009-05-12 11:35:00,25.89,25.92,25.89,25.92,10306.406685236769,12.2966,12.3108,12.2966,12.3108,10306.4067
2009-05-12 11:40:00,25.92,25.94,25.91,25.94,8774.373259052925,12.3108,12.3203,12.3061,12.3203,8774.3733
2009-05-12 11:45:00,25.93,25.94,25.87,25.88,26740.947075208915,12.3156,12.3203,12.2871,12.2918,26740.9471
2009-05-12 11:50:00,25.87,25.88,25.83,25.86,17409.47075208914,12.2871,12.2918,12.2681,12.2823,17409.4708
2009-05-12 11:55:00,25.85,25.88,25.84,25.88,16573.816155988858,12.2776,12.2918,12.2728,12.2918,16573.8162
2009-05-12 12:00:00,25.88,25.92,25.86,25.91,22005.57103064067,12.2918,12.3108,12.2823,12.3061,22005.571
2009-05-12 12:05:00,25.91,25.91,25.83,25.84,11838.440111420614,12.3061,12.3061,12.2681,12.2728,11838.4401
2009-05-12 12:10:00,25.84,25.85,25.75,25.75,24512.534818941505,12.2728,12.2776,12.2301,12.2301,24512.5348
2009-05-12 12:15:00,25.75,25.81,25.75,25.81,14763.231197771587,12.2301,12.2586,12.2301,12.2586,14763.2312
2009-05-12 12:20:00,25.8,25.82,25.78,25.8,20194.9860724234,12.2538,12.2633,12.2443,12.2538,20194.9861
2009-05-12 12:25:00,25.82,25.84,25.82,25.84,5988.857938718664,12.2633,12.2728,12.2633,12.2728,5988.8579
2009-05-12 12:30:00,25.84,25.88,25.84,25.86,11977.715877437327,12.2728,12.2918,12.2728,12.2823,11977.7159
2009-05-12 12:35:00,25.86,25.87,25.84,25.86,14763.231197771587,12.2823,12.2871,12.2728,12.2823,14763.2312
2009-05-12 12:40:00,25.86,25.88,25.84,25.84,8217.270194986073,12.2823,12.2918,12.2728,12.2728,8217.2702
2009-05-12 12:45:00,25.85,25.88,25.85,25.87,11699.1643454039,12.2776,12.2918,12.2776,12.2871,11699.1643
2009-05-12 12:50:00,25.88,25.88,25.86,25.86,8635.097493036212,12.2918,12.2918,12.2823,12.2823,8635.0975
2009-05-12 12:55:00,25.87,25.88,25.78,25.83,16852.367688022285,12.2871,12.2918,12.2443,12.2681,16852.3677
2009-05-12 13:00:00,25.82,25.88,25.82,25.86,13788.300835654596,12.2633,12.2918,12.2633,12.2823,13788.3008
2009-05-12 13:05:00,25.86,25.86,25.8,25.84,11002.785515320336,12.2823,12.2823,12.2538,12.2728,11002.7855
2009-05-12 13:10:00,25.84,25.86,25.8,25.8,13091.922005571032,12.2728,12.2823,12.2538,12.2538,13091.922
2009-05-12 13:15:00,25.8,25.81,25.74,25.74,10724.23398328691,12.2538,12.2586,12.2253,12.2253,10724.234
2009-05-12 13:20:00,25.74,25.74,25.69,25.69,29108.63509749304,12.2253,12.2253,12.2016,12.2016,29108.6351
2009-05-12 13:25:00,25.68,25.69,25.66,25.67,5988.857938718664,12.1968,12.2016,12.1873,12.1921,5988.8579
2009-05-12 13:30:00,25.67,25.67,25.6,25.62,27019.49860724234,12.1921,12.1921,12.1588,12.1683,27019.4986
2009-05-12 13:35:00,25.63,25.73,25.63,25.72,15181.058495821728,12.1731,12.2206,12.1731,12.2158,15181.0585
2009-05-12 13:40:00,25.73,25.73,25.7,25.71,9052.924791086352,12.2206,12.2206,12.2063,12.2111,9052.9248
2009-05-12 13:45:00,25.7,25.71,25.68,25.71,16713.091922005573,12.2063,12.2111,12.1968,12.2111,16713.0919
2009-05-12 13:50:00,25.71,25.75,25.71,25.74,8913.649025069639,12.2111,12.2301,12.2111,12.2253,8913.649
2009-05-12 13:55:00,25.74,25.74,25.67,25.67,11002.785515320336,12.2253,12.2253,12.1921,12.1921,11002.7855
2009-05-12 14:00:00,25.67,25.7,25.64,25.68,19637.883008356548,12.1921,12.2063,12.1778,12.1968,19637.883
2009-05-12 14:05:00,25.69,25.75,25.69,25.74,13091.922005571032,12.2016,12.2301,12.2016,12.2253,13091.922
2009-05-12 14:10:00,25.74,25.75,25.69,25.69,11977.715877437327,12.2253,12.2301,12.2016,12.2016,11977.7159
2009-05-12 14:15:00,25.69,25.7,25.66,25.67,11699.1643454039,12.2016,12.2063,12.1873,12.1921,11699.1643
2009-05-12 14:20:00,25.67,25.69,25.63,25.64,26323.119777158776,12.1921,12.2016,12.1731,12.1778,26323.1198
2009-05-12 14:25:00,25.63,25.65,25.59,25.6,14902.506963788304,12.1731,12.1826,12.1541,12.1588,14902.507
2009-05-12 14:30:00,25.59,25.62,25.58,25.61,12256.267409470753,12.1541,12.1683,12.1493,12.1636,12256.2674
2009-05-12 14:35:00,25.62,25.73,25.62,25.72,18662.952646239555,12.1683,12.2206,12.1683,12.2158,18662.9526
2009-05-12 14:40:00,25.73,25.78,25.73,25.78,18662.952646239555,12.2206,12.2443,12.2206,12.2443,18662.9526
2009-05-12 14:45:00,25.77,25.79,25.76,25.79,20055.710306406687,12.2396,12.2491,12.2348,12.2491,20055.7103
2009-05-12 14:50:00,25.79,25.84,25.78,25.83,21727.01949860724,12.2491,12.2728,12.2443,12.2681,21727.0195
2009-05-12 14:55:00,25.83,25.95,25.83,25.94,35097.4930362117,12.2681,12.3251,12.2681,12.3203,35097.493
2009-05-12 15:00:00,25.94,26.01,25.94,26.0,35933.14763231198,12.3203,12.3536,12.3203,12.3488,35933.1476
2009-05-12 15:05:00,26.01,26.02,25.98,25.98,17688.022284122562,12.3536,12.3583,12.3393,12.3393,17688.0223
2009-05-12 15:10:00,25.98,26.01,25.96,25.99,17409.47075208914,12.3393,12.3536,12.3298,12.3441,17409.4708
2009-05-12 15:15:00,25.98,25.99,25.96,25.97,14066.852367688023,12.3393,12.3441,12.3298,12.3346,14066.8524
2009-05-12 15:20:00,25.96,25.99,25.95,25.99,22005.57103064067,12.3298,12.3441,12.3251,12.3441,22005.571
2009-05-12 15:25:00,25.99,26.08,25.98,26.04,26462.395543175488,12.3441,12.3868,12.3393,12.3678,26462.3955
2009-05-12 15:30:00,26.03,26.06,26.01,26.03,36629.526462395545,12.3631,12.3773,12.3536,12.3631,36629.5265
2009-05-12 15:35:00,26.03,26.06,26.01,26.03,18941.504178272982,12.3631,12.3773,12.3536,12.3631,18941.5042
2009-05-12 15:40:00,26.03,26.04,25.96,25.97,29108.63509749304,12.3631,12.3678,12.3298,12.3346,29108.6351
2009-05-12 15:45:00,25.96,26.03,25.96,26.03,30222.841225626744,12.3298,12.3631,12.3298,12.3631,30222.8412
2009-05-12 15:50:00,26.02,26.03,25.98,25.98,54735.37604456825,12.3583,12.3631,12.3393,12.3393,54735.376
2009-05-12 15:55:00,25.98,26.02,25.95,26.01,89415.04178272981,12.3393,12.3583,12.3251,12.3536,89415.0418
2009-05-13 09:30:00,25.5,25.96,25.47,25.77,8774.373259052925,12.1113,12.3298,12.0971,12.2396,8774.3733
2009-05-13 09:35:00,25.77,25.89,25.7,25.79,48467.96657381616,12.2396,12.2966,12.2063,12.2491,48467.9666
2009-05-13 09:40:00,25.82,25.82,25.74,25.76,20194.9860724234,12.2633,12.2633,12.2253,12.2348,20194.9861
2009-05-13 09:45:00,25.76,25.78,25.66,25.75,31894.1504178273,12.2348,12.2443,12.1873,12.2301,31894.1504
2009-05-13 09:50:00,25.75,25.77,25.72,25.76,14484.679665738162,12.2301,12.2396,12.2158,12.2348,14484.6797
2009-05-13 09:55:00,25.75,25.88,25.75,25.86,14345.403899721448,12.2301,12.2918,12.2301,12.2823,14345.4039
2009-05-13 10:00:00,25.86,25.91,25.84,25.85,23119.777158774374,12.2823,12.3061,12.2728,12.2776,23119.7772
2009-05-13 10:05:00,25.85,25.86,25.83,25.84,10306.406685236769,12.2776,12.2823,12.2681,12.2728,10306.4067
2009-05-13 10:10:00,25.85,25.91,25.85,25.9,10584.958217270196,12.2776,12.3061,12.2776,12.3013,10584.9582
2009-05-13 10:15:00,25.91,25.91,25.89,25.9,13370.473537604455,12.3061,12.3061,12.2966,12.3013,13370.4735
2009-05-13 10:20:00,25.9,26.01,25.88,26.01,48189.41504178273,12.3013,12.3536,12.2918,12.3536,48189.415
2009-05-13 10:25:00,26.0,26.01,25.97,25.99,13231.197771587744,12.3488,12.3536,12.3346,12.3441,13231.1978
2009-05-13 10:30:00,25.99,26.03,25.97,26.02,18802.228412256267,12.3441,12.3631,12.3346,12.3583,18802.2284
2009-05-13 10:35:00,26.03,26.04,25.99,26.01,20891.364902506964,12.3631,12.3678,12.3441,12.3536,20891.3649
2009-05-13 10:40:00,26.01,26.03,25.99,26.01,12813.370473537603,12.3536,12.3631,12.3441,12.3536,12813.3705
2009-05-13 10:45:00,26.0,26.01,25.91,25.91,31197.771587743733,12.3488,12.3536,12.3061,12.3061,31197.7716
2009-05-13 10:50:00,25.92,25.96,25.89,25.91,22144.846796657384,12.3108,12.3298,12.2966,12.3061,22144.8468
2009-05-13 10:55:00,25.91,25.92,25.9,25.91,17270.194986072423,12.3061,12.3108,12.3013,12.3061,17270.195
2009-05-13 11:00:00,25.89,25.92,25.89,25.91,12395.543175487466,12.2966,12.3108,12.2966,12.3061,12395.5432
2009-05-13 11:05:00,25.92,25.93,25.84,25.87,33565.45961002786,12.3108,12.3156,12.2728,12.2871,33565.4596
2009-05-13 11:10:00,25.88,25.91,25.86,25.91,13927.57660167131,12.2918,12.3061,12.2823,12.3061,13927.5766
2009-05-13 11:15:00,25.91,25.91,25.86,25.86,9749.303621169916,12.3061,12.3061,12.2823,12.2823,9749.3036
2009-05-13 11:20:00,25.88,25.91,25.87,25.87,8913.649025069639,12.2918,12.3061,12.2871,12.2871,8913.649
2009-05-13 11:25:00,25.87,25.87,25.81,25.83,35515.32033426184,12.2871,12.2871,12.2586,12.2681,35515.3203
2009-05-13 11:30:00,25.81,25.82,25.77,25.79,18802.228412256267,12.2586,12.2633,12.2396,12.2491,18802.2284
2009-05-13 11:35:00,25.8,25.8,25.73,25.74,6824.512534818942,12.2538,12.2538,12.2206,12.2253,6824.5125
2009-05-13 11:40:00,25.73,25.75,25.72,25.72,13509.74930362117,12.2206,12.2301,12.2158,12.2158,13509.7493
2009-05-13 11:45:00,25.71,25.71,25.69,25.69,11699.1643454039,12.2111,12.2111,12.2016,12.2016,11699.1643
2009-05-13 11:50:00,25.69,25.7,25.68,25.68,7938.718662952647,12.2016,12.2063,12.1968,12.1968,7938.7187
2009-05-13 11:55:00,25.68,25.7,25.66,25.68,27855.15320334262,12.1968,12.2063,12.1873,12.1968,27855.1532
2009-05-13 12:00:00,25.68,25.71,25.68,25.68,9610.027855153205,12.1968,12.2111,12.1968,12.1968,9610.0279
2009-05-13 12:05:00,25.68,25.68,25.66,25.67,11699.1643454039,12.1968,12.1968,12.1873,12.1921,11699.1643
2009-05-13 12:10:00,25.65,25.72,25.65,25.72,9331.476323119778,12.1826,12.2158,12.1826,12.2158,9331.4763
2009-05-13 12:15:00,25.71,25.71,25.63,25.63,17966.57381615599,12.2111,12.2111,12.1731,12.1731,17966.5738
2009-05-13 12:20:00,25.63,25.63,25.61,25.61,9610.027855153205,12.1731,12.1731,12.1636,12.1636,9610.0279
2009-05-13 12:25:00,25.61,25.65,25.59,25.63,16573.816155988858,12.1636,12.1826,12.1541,12.1731,16573.8162
2009-05-13 12:30:00,25.63,25.63,25.59,25.6,11838.440111420614,12.1731,12.1731,12.1541,12.1588,11838.4401
2009-05-13 12:35:00,25.6,25.6,25.59,25.6,3899.721448467967,12.1588,12.1588,12.1541,12.1588,3899.7214
2009-05-13 12:40:00,25.6,25.62,25.58,25.58,7799.442896935933,12.1588,12.1683,12.1493,12.1493,7799.4429
2009-05-13 12:45:00,25.58,25.6,25.58,25.6,6406.6852367688025,12.1493,12.1588,12.1493,12.1588,6406.6852
2009-05-13 12:50:00,25.61,25.63,25.6,25.6,8077.994428969359,12.1636,12.1731,12.1588,12.1588,8077.9944
2009-05-13 12:55:00,25.6,25.62,25.6,25.6,12256.267409470753,12.1588,12.1683,12.1588,12.1588,12256.2674
2009-05-13 13:00:00,25.61,25.63,25.61,25.61,6963.788300835655,12.1636,12.1731,12.1636,12.1636,6963.7883
2009-05-13 13:05:00,25.62,25.63,25.56,25.57,21727.01949860724,12.1683,12.1731,12.1398,12.1446,21727.0195
2009-05-13 13:10:00,25.56,25.58,25.56,25.58,9052.924791086352,12.1398,12.1493,12.1398,12.1493,9052.9248
2009-05-13 13:15:00,25.58,25.58,25.57,25.58,8077.994428969359,12.1493,12.1493,12.1446,12.1493,8077.9944
2009-05-13 13:20:00,25.58,25.58,25.56,25.57,5013.927576601672,12.1493,12.1493,12.1398,12.1446,5013.9276
2009-05-13 13:25:00,25.56,25.58,25.54,25.55,16713.091922005573,12.1398,12.1493,12.1303,12.1351,16713.0919
2009-05-13 13:30:00,25.55,25.58,25.52,25.58,24233.98328690808,12.1351,12.1493,12.1208,12.1493,24233.9833
2009-05-13 13:35:00,25.57,25.6,25.56,25.57,20055.710306406687,12.1446,12.1588,12.1398,12.1446,20055.7103
2009-05-13 13:40:00,25.57,25.58,25.56,25.56,9470.752089136491,12.1446,12.1493,12.1398,12.1398,9470.7521
2009-05-13 13:45:00,25.56,25.57,25.56,25.57,15041.782729805014,12.1398,12.1446,12.1398,12.1446,15041.7827
2009-05-13 13:50:00,25.56,25.62,25.56,25.59,17966.57381615599,12.1398,12.1683,12.1398,12.1541,17966.5738
2009-05-13 13:55:00,25.59,25.65,25.58,25.65,7938.718662952647,12.1541,12.1826,12.1493,12.1826,7938.7187
2009-05-13 14:00:00,25.65,25.65,25.56,25.58,14345.403899721448,12.1826,12.1826,12.1398,12.1493,14345.4039
2009-05-13 14:05:00,25.58,25.59,25.58,25.58,4874.651810584958,12.1493,12.1541,12.1493,12.1493,4874.6518
2009-05-13 14:10:00,25.58,25.62,25.54,25.55,36350.97493036212,12.1493,12.1683,12.1303,12.1351,36350.9749
2009-05-13 14:15:00,25.53,25.55,25.5,25.5,18384.401114206128,12.1256,12.1351,12.1113,12.1113,18384.4011
2009-05-13 14:20:00,25.5,25.52,25.47,25.48,14623.955431754875,12.1113,12.1208,12.0971,12.1018,14623.9554
2009-05-13 14:25:00,25.48,25.55,25.48,25.53,13649.025069637884,12.1018,12.1351,12.1018,12.1256,13649.0251
2009-05-13 14:30:00,25.52,25.55,25.51,25.55,13231.197771587744,12.1208,12.1351,12.1161,12.1351,13231.1978
2009-05-13 14:35:00,25.55,25.58,25.55,25.58,17548.74651810585,12.1351,12.1493,12.1351,12.1493,17548.7465
2009-05-13 14:40:00,25.57,25.6,25.55,25.59,15598.885793871868,12.1446,12.1588,12.1351,12.1541,15598.8858
2009-05-13 14:45:00,25.6,25.6,25.58,25.59,11559.888579387189,12.1588,12.1588,12.1493,12.1541,11559.8886
2009-05-13 14:50:00,25.59,25.59,25.57,25.57,6128.133704735376,12.1541,12.1541,12.1446,12.1446,6128.1337
2009-05-13 14:55:00,25.58,25.63,25.58,25.61,17688.022284122562,12.1493,12.1731,12.1493,12.1636,17688.0223
2009-05-13 15:00:00,25.61,25.61,25.54,25.54,27298.05013927577,12.1636,12.1636,12.1303,12.1303,27298.0501
2009-05-13 15:05:00,25.54,25.58,25.52,25.58,16016.713091922007,12.1303,12.1493,12.1208,12.1493,16016.7131
2009-05-13 15:10:00,25.58,25.6,25.57,25.58,22284.122562674096,12.1493,12.1588,12.1446,12.1493,22284.1226
2009-05-13 15:15:00,25.58,25.61,25.57,25.6,23955.43175487465,12.1493,12.1636,12.1446,12.1588,23955.4318
2009-05-13 15:20:00,25.6,25.68,25.55,25.65,32729.80501392758,12.1588,12.1968,12.1351,12.1826,32729.805
2009-05-13 15:25:00,25.65,25.66,25.57,25.6,23398.3286908078,12.1826,12.1873,12.1446,12.1588,23398.3287
2009-05-13 15:30:00,25.58,25.63,25.57,25.62,82451.25348189415,12.1493,12.1731,12.1446,12.1683,82451.2535
2009-05-13 15:35:00,25.62,25.64,25.58,25.58,39136.490250696384,12.1683,12.1778,12.1493,12.1493,39136.4903
2009-05-13 15:40:00,25.58,25.61,25.52,25.58,66016.713091922,12.1493,12.1636,12.1208,12.1493,66016.7131
2009-05-13 15:45:00,25.59,25.68,25.59,25.63,62256.26740947076,12.1541,12.1968,12.1541,12.1731,62256.2674
2009-05-13 15:50:00,25.63,25.65,25.52,25.56,78272.98050139277,12.1731,12.1826,12.1208,12.1398,78272.9805
2009-05-13 15:55:00,25.57,25.57,25.5,25.52,85097.4930362117,12.1446,12.1446,12.1113,12.1208,85097.493
2009-05-14 09:30:00,25.51,25.85,25.32,25.75,23259.05292479109,12.1161,12.2776,12.0258,12.2301,23259.0529
2009-05-14 09:35:00,25.75,25.75,25.42,25.5,21866.29526462396,12.2301,12.2301,12.0733,12.1113,21866.2953
2009-05-14 09:40:00,25.5,25.73,25.5,25.68,34401.114206128135,12.1113,12.2206,12.1113,12.1968,34401.1142
2009-05-14 09:45:00,25.68,25.79,25.66,25.67,38161.55988857939,12.1968,12.2491,12.1873,12.1921,38161.5599
2009-05-14 09:50:00,25.67,25.87,25.67,25.83,34540.38997214485,12.1921,12.2871,12.1921,12.2681,34540.39
2009-05-14 09:55:00,25.85,25.89,25.83,25.87,12952.64623955432,12.2776,12.2966,12.2681,12.2871,12952.6462
2009-05-14 10:00:00,25.88,25.9,25.83,25.86,27715.877437325908,12.2918,12.3013,12.2681,12.2823,27715.8774
2009-05-14 10:05:00,25.86,25.86,25.8,25.82,22423.398328690808,12.2823,12.2823,12.2538,12.2633,22423.3983
2009-05-14 10:10:00,25.83,25.85,25.82,25.85,11281.337047353762,12.2681,12.2776,12.2633,12.2776,11281.337
2009-05-14 10:15:00,25.83,25.84,25.8,25.83,10306.406685236769,12.2681,12.2728,12.2538,12.2681,10306.4067
2009-05-14 10:20:00,25.83,25.85,25.78,25.78,18384.401114206128,12.2681,12.2776,12.2443,12.2443,18384.4011
2009-05-14 10:25:00,25.79,25.84,25.73,25.74,12813.370473537603,12.2491,12.2728,12.2206,12.2253,12813.3705
2009-05-14 10:30:00,25.73,25.8,25.72,25.78,18523.676880222843,12.2206,12.2538,12.2158,12.2443,18523.6769
2009-05-14 10:35:00,25.78,25.78,25.66,25.66,15738.16155988858,12.2443,12.2443,12.1873,12.1873,15738.1616
2009-05-14 10:40:00,25.68,25.7,25.67,25.69,11977.715877437327,12.1968,12.2063,12.1921,12.2016,11977.7159
2009-05-14 10:45:00,25.68,25.7,25.64,25.65,12395.543175487466,12.1968,12.2063,12.1778,12.1826,12395.5432
2009-05-14 10:50:00,25.64,25.68,25.64,25.65,16852.367688022285,12.1778,12.1968,12.1778,12.1826,16852.3677
2009-05-14 10:55:00,25.65,25.7,25.65,25.68,15598.885793871868,12.1826,12.2063,12.1826,12.1968,15598.8858
2009-05-14 11:00:00,25.68,25.74,25.68,25.73,20891.364902506964,12.1968,12.2253,12.1968,12.2206,20891.3649
2009-05-14 11:05:00,25.73,25.73,25.68,25.69,15320.33426183844,12.2206,12.2206,12.1968,12.2016,15320.3343
2009-05-14 11:10:00,25.68,25.74,25.68,25.73,11142.061281337048,12.1968,12.2253,12.1968,12.2206,11142.0613
2009-05-14 11:15:00,25.73,25.79,25.71,25.74,17130.91922005571,12.2206,12.2491,12.2111,12.2253,17130.9192
2009-05-14 11:20:00,25.74,25.75,25.73,25.73,7799.442896935933,12.2253,12.2301,12.2206,12.2206,7799.4429
2009-05-14 11:25:00,25.73,25.75,25.71,25.72,6685.236768802229,12.2206,12.2301,12.2111,12.2158,6685.2368
2009-05-14 11:30:00,25.73,25.73,25.71,25.73,10306.406685236769,12.2206,12.2206,12.2111,12.2206,10306.4067
2009-05-14 11:35:00,25.72,25.73,25.71,25.71,13649.025069637884,12.2158,12.2206,12.2111,12.2111,13649.0251
2009-05-14 11:40:00,25.71,25.72,25.7,25.71,9610.027855153205,12.2111,12.2158,12.2063,12.2111,9610.0279
2009-05-14 11:45:00,25.71,25.75,25.71,25.75,17270.194986072423,12.2111,12.2301,12.2111,12.2301,17270.195
2009-05-14 11:50:00,25.75,25.75,25.68,25.68,18662.952646239555,12.2301,12.2301,12.1968,12.1968,18662.9526
2009-05-14 11:55:00,25.68,25.73,25.68,25.73,10584.958217270196,12.1968,12.2206,12.1968,12.2206,10584.9582
2009-05-14 12:00:00,25.73,25.74,25.7,25.7,14345.403899721448,12.2206,12.2253,12.2063,12.2063,14345.4039
2009-05-14 12:05:00,25.7,25.7,25.67,25.68,9888.57938718663,12.2063,12.2063,12.1921,12.1968,9888.5794
2009-05-14 12:10:00,25.68,25.72,25.68,25.7,14206.128133704737,12.1968,12.2158,12.1968,12.2063,14206.1281
2009-05-14 12:15:00,25.7,25.72,25.68,25.68,8774.373259052925,12.2063,12.2158,12.1968,12.1968,8774.3733
2009-05-14 12:20:00,25.68,25.7,25.67,25.7,9610.027855153205,12.1968,12.2063,12.1921,12.2063,9610.0279
2009-05-14 12:25:00,25.7,25.74,25.7,25.74,9749.303621169916,12.2063,12.2253,12.2063,12.2253,9749.3036
2009-05-14 12:30:00,25.74,25.81,25.74,25.8,11559.888579387189,12.2253,12.2586,12.2253,12.2538,11559.8886
2009-05-14 12:35:00,25.8,25.8,25.76,25.78,12534.81894150418,12.2538,12.2538,12.2348,12.2443,12534.8189
2009-05-14 12:40:00,25.78,25.78,25.69,25.69,25208.91364902507,12.2443,12.2443,12.2016,12.2016,25208.9136
2009-05-14 12:45:00,25.69,25.7,25.67,25.7,14763.231197771587,12.2016,12.2063,12.1921,12.2063,14763.2312
2009-05-14 12:50:00,25.7,25.71,25.68,25.7,17130.91922005571,12.2063,12.2111,12.1968,12.2063,17130.9192
2009-05-14 12:55:00,25.72,25.75,25.72,25.72,11559.888579387189,12.2158,12.2301,12.2158,12.2158,11559.8886
2009-05-14 13:00:00,25.72,25.76,25.71,25.76,12395.543175487466,12.2158,12.2348,12.2111,12.2348,12395.5432
2009-05-14 13:05:00,25.76,25.78,25.75,25.77,6824.512534818942,12.2348,12.2443,12.2301,12.2396,6824.5125
2009-05-14 13:10:00,25.76,25.78,25.72,25.72,9331.476323119778,12.2348,12.2443,12.2158,12.2158,9331.4763
2009-05-14 13:15:00,25.72,25.74,25.68,25.68,9610.027855153205,12.2158,12.2253,12.1968,12.1968,9610.0279
2009-05-14 13:20:00,25.69,25.71,25.68,25.68,12256.267409470753,12.2016,12.2111,12.1968,12.1968,12256.2674
2009-05-14 13:25:00,25.68,25.74,25.68,25.72,20334.26183844012,12.1968,12.2253,12.1968,12.2158,20334.2618
2009-05-14 13:30:00,25.72,25.72,25.67,25.67,12256.267409470753,12.2158,12.2158,12.1921,12.1921,12256.2674
2009-05-14 13:35:00,25.67,25.73,25.67,25.68,42339.83286908078,12.1921,12.2206,12.1921,12.1968,42339.8329
2009-05-14 13:40:00,25.68,25.68,25.65,25.68,16434.540389972146,12.1968,12.1968,12.1826,12.1968,16434.5404
2009-05-14 13:45:00,25.68,25.68,25.64,25.66,13649.025069637884,12.1968,12.1968,12.1778,12.1873,13649.0251
2009-05-14 13:50:00,25.65,25.69,25.65,25.68,11002.785515320336,12.1826,12.2016,12.1826,12.1968,11002.7855
2009-05-14 13:55:00,25.68,25.69,25.66,25.66,12395.543175487466,12.1968,12.2016,12.1873,12.1873,12395.5432
2009-05-14 14:00:00,25.65,25.71,25.65,25.7,10167.130919220055,12.1826,12.2111,12.1826,12.2063,10167.1309
2009-05-14 14:05:00,25.7,25.74,25.69,25.73,13509.74930362117,12.2063,12.2253,12.2016,12.2206,13509.7493
2009-05-14 14:10:00,25.73,25.75,25.73,25.75,8356.545961002786,12.2206,12.2301,12.2206,12.2301,8356.546
2009-05-14 14:15:00,25.74,25.8,25.73,25.79,26740.947075208915,12.2253,12.2538,12.2206,12.2491,26740.9471
2009-05-14 14:20:00,25.79,25.83,25.78,25.82,11142.061281337048,12.2491,12.2681,12.2443,12.2633,11142.0613
2009-05-14 14:25:00,25.82,25.84,25.82,25.83,10167.130919220055,12.2633,12.2728,12.2633,12.2681,10167.1309
2009-05-14 14:30:00,25.83,25.87,25.83,25.86,21309.192200557103,12.2681,12.2871,12.2681,12.2823,21309.1922
2009-05-14 14:35:00,25.86,25.88,25.85,25.88,12534.81894150418,12.2823,12.2918,12.2776,12.2918,12534.8189
2009-05-14 14:40:00,25.88,25.88,25.84,25.86,32590.529247910865,12.2918,12.2918,12.2728,12.2823,32590.5292
2009-05-14 14:45:00,25.86,25.87,25.83,25.86,14345.403899721448,12.2823,12.2871,12.2681,12.2823,14345.4039
2009-05-14 14:50:00,25.86,25.86,25.83,25.83,12952.64623955432,12.2823,12.2823,12.2681,12.2681,12952.6462
2009-05-14 14:55:00,25.83,25.86,25.8,25.86,16573.816155988858,12.2681,12.2823,12.2538,12.2823,16573.8162
2009-05-14 15:00:00,25.86,25.88,25.83,25.86,24791.08635097493,12.2823,12.2918,12.2681,12.2823,24791.0864
2009-05-14 15:05:00,25.85,25.85,25.8,25.8,17688.022284122562,12.2776,12.2776,12.2538,12.2538,17688.0223
2009-05-14 15:10:00,25.81,25.81,25.76,25.78,16155.98885793872,12.2586,12.2586,12.2348,12.2443,16155.9889
2009-05-14 15:15:00,25.79,25.83,25.75,25.81,20473.537604456826,12.2491,12.2681,12.2301,12.2586,20473.5376
2009-05-14 15:20:00,25.83,25.83,25.78,25.81,29526.46239554317,12.2681,12.2681,12.2443,12.2586,29526.4624
2009-05-14 15:25:00,25.81,25.84,25.79,25.79,30362.116991643456,12.2586,12.2728,12.2491,12.2491,30362.117
2009-05-14 15:30:00,25.79,25.79,25.73,25.75,29665.73816155989,12.2491,12.2491,12.2206,12.2301,29665.7382
2009-05-14 15:35:00,25.73,25.74,25.68,25.69,30919.22005571031,12.2206,12.2253,12.1968,12.2016,30919.2201
2009-05-14 15:40:00,25.69,25.78,25.69,25.72,56963.78830083566,12.2016,12.2443,12.2016,12.2158,56963.7883
2009-05-14 15:45:00,25.72,25.8,25.71,25.78,46100.27855153204,12.2158,12.2538,12.2111,12.2443,46100.2786
2009-05-14 15:50:00,25.77,25.78,25.74,25.74,65041.78272980502,12.2396,12.2443,12.2253,12.2253,65041.7827
2009-05-14 15:55:00,25.73,25.74,25.65,25.65,110027.85515320336,12.2206,12.2253,12.1826,12.1826,110027.8552
2009-05-15 09:30:00,25.39,25.65,25.39,25.64,247353.76044568248,12.0591,12.1826,12.0591,12.1778,247353.7604
2009-05-15 09:35:00,25.68,25.68,25.37,25.37,15181.058495821728,12.1968,12.1968,12.0496,12.0496,15181.0585
2009-05-15 09:40:00,25.37,25.4,25.33,25.4,18384.401114206128,12.0496,12.0638,12.0306,12.0638,18384.4011
2009-05-15 09:45:00,25.42,25.5,25.42,25.5,6963.788300835655,12.0733,12.1113,12.0733,12.1113,6963.7883
2009-05-15 09:50:00,25.5,25.63,25.47,25.63,22980.501392757666,12.1113,12.1731,12.0971,12.1731,22980.5014
2009-05-15 09:55:00,25.63,25.64,25.6,25.6,11699.1643454039,12.1731,12.1778,12.1588,12.1588,11699.1643
2009-05-15 10:00:00,25.6,25.61,25.5,25.5,24373.2590529248,12.1588,12.1636,12.1113,12.1113,24373.2591
2009-05-15 10:05:00,25.5,25.54,25.5,25.52,21866.29526462396,12.1113,12.1303,12.1113,12.1208,21866.2953
2009-05-15 10:10:00,25.51,25.52,25.47,25.49,17409.47075208914,12.1161,12.1208,12.0971,12.1066,17409.4708
2009-05-15 10:15:00,25.5,25.52,25.44,25.45,34122.56267409471,12.1113,12.1208,12.0828,12.0876,34122.5627
2009-05-15 10:20:00,25.45,25.47,25.45,25.45,14066.852367688023,12.0876,12.0971,12.0876,12.0876,14066.8524
2009-05-15 10:25:00,25.47,25.49,25.45,25.45,9749.303621169916,12.0971,12.1066,12.0876,12.0876,9749.3036
2009-05-15 10:30:00,25.45,25.46,25.43,25.44,28551.532033426185,12.0876,12.0923,12.0781,12.0828,28551.532
2009-05-15 10:35:00,25.45,25.45,25.43,25.45,13370.473537604455,12.0876,12.0876,12.0781,12.0876,13370.4735
2009-05-15 10:40:00,25.45,25.49,25.45,25.47,23119.777158774374,12.0876,12.1066,12.0876,12.0971,23119.7772
2009-05-15 10:45:00,25.47,25.47,25.45,25.47,16295.264623955432,12.0971,12.0971,12.0876,12.0971,16295.2646
2009-05-15 10:50:00,25.47,25.52,25.47,25.52,11838.440111420614,12.0971,12.1208,12.0971,12.1208,11838.4401
2009-05-15 10:55:00,25.5,25.53,25.5,25.5,7520.891364902507,12.1113,12.1256,12.1113,12.1113,7520.8914
2009-05-15 11:00:00,25.52,25.55,25.51,25.54,7799.442896935933,12.1208,12.1351,12.1161,12.1303,7799.4429
2009-05-15 11:05:00,25.55,25.57,25.55,25.55,10584.958217270196,12.1351,12.1446,12.1351,12.1351,10584.9582
2009-05-15 11:10:00,25.55,25.55,25.52,25.55,21866.29526462396,12.1351,12.1351,12.1208,12.1351,21866.2953
2009-05-15 11:15:00,25.54,25.56,25.52,25.52,13370.473537604455,12.1303,12.1398,12.1208,12.1208,13370.4735
2009-05-15 11:20:00,25.54,25.54,25.47,25.47,16713.091922005573,12.1303,12.1303,12.0971,12.0971,16713.0919
2009-05-15 11:25:00,25.47,25.47,25.39,25.39,24373.2590529248,12.0971,12.0971,12.0591,12.0591,24373.2591
2009-05-15 11:30:00,25.4,25.41,25.37,25.4,15877.437325905294,12.0638,12.0686,12.0496,12.0638,15877.4373
2009-05-15 11:35:00,25.4,25.42,25.32,25.33,44986.072423398335,12.0638,12.0733,12.0258,12.0306,44986.0724
2009-05-15 11:40:00,25.33,25.33,25.26,25.27,21169.91643454039,12.0306,12.0306,11.9973,12.0021,21169.9164
2009-05-15 11:45:00,25.26,25.26,25.22,25.22,28551.532033426185,11.9973,11.9973,11.9783,11.9783,28551.532
2009-05-15 11:50:00,25.22,25.23,25.19,25.21,29944.28969359332,11.9783,11.9831,11.9641,11.9736,29944.2897
2009-05-15 11:55:00,25.2,25.22,25.15,25.15,14066.852367688023,11.9689,11.9783,11.9451,11.9451,14066.8524
2009-05-15 12:00:00,25.15,25.18,25.14,25.14,39972.14484679666,11.9451,11.9594,11.9404,11.9404,39972.1448
2009-05-15 12:05:00,25.14,25.17,25.14,25.16,11838.440111420614,11.9404,11.9546,11.9404,11.9499,11838.4401
2009-05-15 12:10:00,25.15,25.17,25.14,25.14,24373.2590529248,11.9451,11.9546,11.9404,11.9404,24373.2591
2009-05-15 12:15:00,25.14,25.16,25.14,25.15,31615.598885793872,11.9404,11.9499,11.9404,11.9451,31615.5989
2009-05-15 12:20:00,25.14,25.17,25.14,25.16,8356.545961002786,11.9404,11.9546,11.9404,11.9499,8356.546
2009-05-15 12:25:00,25.15,25.17,25.13,25.13,16016.713091922007,11.9451,11.9546,11.9356,11.9356,16016.7131
2009-05-15 12:30:00,25.14,25.14,25.1,25.12,25208.91364902507,11.9404,11.9404,11.9214,11.9309,25208.9136
2009-05-15 12:35:00,25.12,25.13,25.12,25.12,9888.57938718663,11.9309,11.9356,11.9309,11.9309,9888.5794
2009-05-15 12:40:00,25.12,25.12,25.09,25.1,12534.81894150418,11.9309,11.9309,11.9166,11.9214,12534.8189
2009-05-15 12:45:00,25.1,25.12,25.08,25.09,11559.888579387189,11.9214,11.9309,11.9119,11.9166,11559.8886
2009-05-15 12:50:00,25.09,25.1,25.07,25.07,16016.713091922007,11.9166,11.9214,11.9071,11.9071,16016.7131
2009-05-15 12:55:00,25.09,25.09,25.04,25.05,12813.370473537603,11.9166,11.9166,11.8929,11.8976,12813.3705
2009-05-15 13:00:00,25.04,25.05,25.03,25.04,12116.99164345404,11.8929,11.8976,11.8881,11.8929,12116.9916
2009-05-15 13:05:00,25.04,25.06,25.04,25.05,6685.236768802229,11.8929,11.9024,11.8929,11.8976,6685.2368
2009-05-15 13:10:00,25.05,25.05,25.03,25.03,15181.058495821728,11.8976,11.8976,11.8881,11.8881,15181.0585
2009-05-15 13:15:00,25.03,25.05,25.03,25.04,7660.167130919221,11.8881,11.8976,11.8881,11.8929,7660.1671
2009-05-15 13:20:00,25.04,25.07,25.02,25.04,33147.632311977715,11.8929,11.9071,11.8834,11.8929,33147.6323
2009-05-15 13:25:00,25.04,25.05,25.02,25.02,8495.821727019498,11.8929,11.8976,11.8834,11.8834,8495.8217
2009-05-15 13:30:00,25.02,25.04,25.02,25.04,8217.270194986073,11.8834,11.8929,11.8834,11.8929,8217.2702
2009-05-15 13:35:00,25.04,25.04,25.0,25.02,11559.888579387189,11.8929,11.8929,11.8739,11.8834,11559.8886
2009-05-15 13:40:00,25.01,25.04,25.01,25.04,12116.99164345404,11.8786,11.8929,11.8786,11.8929,12116.9916
2009-05-15 13:45:00,25.04,25.05,25.02,25.05,20334.26183844012,11.8929,11.8976,11.8834,11.8976,20334.2618
2009-05-15 13:50:00,25.05,25.07,25.04,25.06,6406.6852367688025,11.8976,11.9071,11.8929,11.9024,6406.6852
2009-05-15 13:55:00,25.06,25.07,25.06,25.06,5571.030640668524,11.9024,11.9071,11.9024,11.9024,5571.0306
2009-05-15 14:00:00,25.06,25.09,25.06,25.07,18662.952646239555,11.9024,11.9166,11.9024,11.9071,18662.9526
2009-05-15 14:05:00,25.08,25.08,25.06,25.07,16852.367688022285,11.9119,11.9119,11.9024,11.9071,16852.3677
2009-05-15 14:10:00,25.08,25.1,25.07,25.09,10445.682451253482,11.9119,11.9214,11.9071,11.9166,10445.6825
2009-05-15 14:15:00,25.09,25.1,25.09,25.09,15877.437325905294,11.9166,11.9214,11.9166,11.9166,15877.4373
2009-05-15 14:20:00,25.09,25.1,25.08,25.08,11002.785515320336,11.9166,11.9214,11.9119,11.9119,11002.7855
2009-05-15 14:25:00,25.08,25.08,25.06,25.07,13231.197771587744,11.9119,11.9119,11.9024,11.9071,13231.1978
2009-05-15 14:30:00,25.07,25.08,25.03,25.03,12116.99164345404,11.9071,11.9119,11.8881,11.8881,12116.9916
2009-05-15 14:35:00,25.03,25.04,25.0,25.03,17548.74651810585,11.8881,11.8929,11.8739,11.8881,17548.7465
2009-05-15 14:40:00,25.04,25.04,24.93,24.94,27715.877437325908,11.8929,11.8929,11.8406,11.8454,27715.8774
2009-05-15 14:45:00,24.95,24.96,24.94,24.95,8774.373259052925,11.8501,11.8549,11.8454,11.8501,8774.3733
2009-05-15 14:50:00,24.95,24.96,24.93,24.96,15738.16155988858,11.8501,11.8549,11.8406,11.8549,15738.1616
2009-05-15 14:55:00,24.96,24.98,24.95,24.96,13649.025069637884,11.8549,11.8644,11.8501,11.8549,13649.0251
2009-05-15 15:00:00,24.96,24.97,24.94,24.94,21727.01949860724,11.8549,11.8596,11.8454,11.8454,21727.0195
2009-05-15 15:05:00,24.94,24.95,24.9,24.93,25487.4651810585,11.8454,11.8501,11.8264,11.8406,25487.4652
2009-05-15 15:10:00,24.93,24.96,24.92,24.96,17130.91922005571,11.8406,11.8549,11.8359,11.8549,17130.9192
2009-05-15 15:15:00,24.96,25.02,24.96,24.99,45125.34818941505,11.8549,11.8834,11.8549,11.8691,45125.3482
2009-05-15 15:20:00,24.99,25.0,24.96,24.99,25905.29247910864,11.8691,11.8739,11.8549,11.8691,25905.2925
2009-05-15 15:25:00,25.0,25.07,25.0,25.04,25766.01671309192,11.8739,11.9071,11.8739,11.8929,25766.0167
2009-05-15 15:30:00,25.05,25.07,25.01,25.06,45682.45125348189,11.8976,11.9071,11.8786,11.9024,45682.4513
2009-05-15 15:35:00,25.06,25.11,25.05,25.09,29665.73816155989,11.9024,11.9261,11.8976,11.9166,29665.7382
2009-05-15 15:40:00,25.09,25.14,25.07,25.14,50000.0,11.9166,11.9404,11.9071,11.9404,50000.0
2009-05-15 15:45:00,25.14,25.14,25.09,25.11,46518.10584958218,11.9404,11.9404,11.9166,11.9261,46518.1058
2009-05-15 15:50:00,25.11,25.11,25.04,25.05,63927.57660167131,11.9261,11.9261,11.8929,11.8976,63927.5766
2009-05-15 15:55:00,25.04,25.07,25.0,25.06,156128.13370473537,11.8929,11.9071,11.8739,11.9024,156128.1337
2009-05-18 09:30:00,25.14,25.2,25.04,25.11,23537.604456824512,11.9404,11.9689,11.8929,11.9261,23537.6045
2009-05-18 09:35:00,25.11,25.14,25.08,25.11,13927.57660167131,11.9261,11.9404,11.9119,11.9261,13927.5766
2009-05-18 09:40:00,25.11,25.34,25.05,25.34,23259.05292479109,11.9261,12.0353,11.8976,12.0353,23259.0529
2009-05-18 09:45:00,25.34,25.34,25.13,25.25,40250.696378830085,12.0353,12.0353,11.9356,11.9926,40250.6964
2009-05-18 09:50:00,25.24,25.26,25.15,25.17,44986.072423398335,11.9878,11.9973,11.9451,11.9546,44986.0724
2009-05-18 09:55:00,25.16,25.16,25.05,25.07,16573.816155988858,11.9499,11.9499,11.8976,11.9071,16573.8162
2009-05-18 10:00:00,25.07,25.09,25.0,25.02,17270.194986072423,11.9071,11.9166,11.8739,11.8834,17270.195
2009-05-18 10:05:00,25.01,25.16,25.01,25.14,19080.77994428969,11.8786,11.9499,11.8786,11.9404,19080.7799
2009-05-18 10:10:00,25.11,25.14,25.02,25.03,15320.33426183844,11.9261,11.9404,11.8834,11.8881,15320.3343
2009-05-18 10:15:00,25.03,25.07,25.0,25.07,10584.958217270196,11.8881,11.9071,11.8739,11.9071,10584.9582
2009-05-18 10:20:00,25.07,25.14,25.04,25.14,16573.816155988858,11.9071,11.9404,11.8929,11.9404,16573.8162
2009-05-18 10:25:00,25.14,25.14,25.04,25.05,12813.370473537603,11.9404,11.9404,11.8929,11.8976,12813.3705
2009-05-18 10:30:00,25.05,25.11,25.02,25.02,12534.81894150418,11.8976,11.9261,11.8834,11.8834,12534.8189
2009-05-18 10:35:00,25.03,25.03,24.97,24.99,9749.303621169916,11.8881,11.8881,11.8596,11.8691,9749.3036
2009-05-18 10:40:00,25.0,25.08,25.0,25.07,18941.504178272982,11.8739,11.9119,11.8739,11.9071,18941.5042
2009-05-18 10:45:00,25.05,25.07,25.02,25.06,14623.955431754875,11.8976,11.9071,11.8834,11.9024,14623.9554
2009-05-18 10:50:00,25.07,25.08,25.02,25.02,5849.58217270195,11.9071,11.9119,11.8834,11.8834,5849.5822
2009-05-18 10:55:00,25.02,25.09,25.02,25.09,4596.100278551532,11.8834,11.9166,11.8834,11.9166,4596.1003
2009-05-18 11:00:00,25.09,25.1,25.05,25.07,7660.167130919221,11.9166,11.9214,11.8976,11.9071,7660.1671
2009-05-18 11:05:00,25.08,25.08,25.03,25.03,9749.303621169916,11.9119,11.9119,11.8881,11.8881,9749.3036
2009-05-18 11:10:00,25.03,25.04,25.01,25.04,11281.337047353762,11.8881,11.8929,11.8786,11.8929,11281.337
2009-05-18 11:15:00,25.04,25.09,25.04,25.09,9749.303621169916,11.8929,11.9166,11.8929,11.9166,9749.3036
2009-05-18 11:20:00,25.09,25.15,25.09,25.15,19359.33147632312,11.9166,11.9451,11.9166,11.9451,19359.3315
2009-05-18 11:25:00,25.14,25.15,25.14,25.15,5710.306406685237,11.9404,11.9451,11.9404,11.9451,5710.3064
2009-05-18 11:30:00,25.16,25.18,25.16,25.17,9470.752089136491,11.9499,11.9594,11.9499,11.9546,9470.7521
2009-05-18 11:35:00,25.17,25.17,25.12,25.12,12395.543175487466,11.9546,11.9546,11.9309,11.9309,12395.5432
2009-05-18 11:40:00,25.12,25.12,25.11,25.11,2228.4122562674097,11.9309,11.9309,11.9261,11.9261,2228.4123
2009-05-18 11:45:00,25.11,25.12,25.1,25.11,3621.169916434541,11.9261,11.9309,11.9214,11.9261,3621.1699
2009-05-18 11:50:00,25.09,25.16,25.09,25.15,7660.167130919221,11.9166,11.9499,11.9166,11.9451,7660.1671
2009-05-18 11:55:00,25.16,25.2,25.13,25.15,17130.91922005571,11.9499,11.9689,11.9356,11.9451,17130.9192
2009-05-18 12:00:00,25.15,25.21,25.15,25.21,8774.373259052925,11.9451,11.9736,11.9451,11.9736,8774.3733
2009-05-18 12:05:00,25.2,25.21,25.15,25.15,12952.64623955432,11.9689,11.9736,11.9451,11.9451,12952.6462
2009-05-18 12:10:00,25.15,25.16,25.1,25.11,21309.192200557103,11.9451,11.9499,11.9214,11.9261,21309.1922
2009-05-18 12:15:00,25.12,25.12,25.1,25.12,11977.715877437327,11.9309,11.9309,11.9214,11.9309,11977.7159
2009-05-18 12:20:00,25.13,25.14,25.11,25.12,8217.270194986073,11.9356,11.9404,11.9261,11.9309,8217.2702
2009-05-18 12:25:00,25.12,25.16,25.12,25.14,6824.512534818942,11.9309,11.9499,11.9309,11.9404,6824.5125
2009-05-18 12:30:00,25.14,25.17,25.14,25.17,6406.6852367688025,11.9404,11.9546,11.9404,11.9546,6406.6852
2009-05-18 12:35:00,25.18,25.18,25.15,25.16,5292.479108635098,11.9594,11.9594,11.9451,11.9499,5292.4791
2009-05-18 12:40:00,25.16,25.24,25.16,25.24,9052.924791086352,11.9499,11.9878,11.9499,11.9878,9052.9248
2009-05-18 12:45:00,25.24,25.29,25.24,25.29,12952.64623955432,11.9878,12.0116,11.9878,12.0116,12952.6462
2009-05-18 12:50:00,25.29,25.29,25.27,25.27,7103.064066852368,12.0116,12.0116,12.0021,12.0021,7103.0641
2009-05-18 12:55:00,25.27,25.3,25.27,25.3,5988.857938718664,12.0021,12.0163,12.0021,12.0163,5988.8579
2009-05-18 13:00:00,25.3,25.33,25.29,25.3,16573.816155988858,12.0163,12.0306,12.0116,12.0163,16573.8162
2009-05-18 13:05:00,25.29,25.3,25.28,25.29,7938.718662952647,12.0116,12.0163,12.0068,12.0116,7938.7187
2009-05-18 13:10:00,25.28,25.3,25.27,25.27,19637.883008356548,12.0068,12.0163,12.0021,12.0021,19637.883
2009-05-18 13:15:00,25.27,25.27,25.2,25.2,30919.22005571031,12.0021,12.0021,11.9689,11.9689,30919.2201
2009-05-18 13:20:00,25.2,25.21,25.18,25.18,6685.236768802229,11.9689,11.9736,11.9594,11.9594,6685.2368
2009-05-18 13:25:00,25.18,25.19,25.14,25.19,15738.16155988858,11.9594,11.9641,11.9404,11.9641,15738.1616
2009-05-18 13:30:00,25.19,25.22,25.17,25.19,22423.398328690808,11.9641,11.9783,11.9546,11.9641,22423.3983
2009-05-18 13:35:00,25.19,25.19,25.17,25.17,5013.927576601672,11.9641,11.9641,11.9546,11.9546,5013.9276
2009-05-18 13:40:00,25.17,25.17,25.13,25.15,22423.398328690808,11.9546,11.9546,11.9356,11.9451,22423.3983
2009-05-18 13:45:00,25.14,25.17,25.14,25.15,7242.339832869081,11.9404,11.9546,11.9404,11.9451,7242.3398
2009-05-18 13:50:00,25.15,25.19,25.15,25.18,6963.788300835655,11.9451,11.9641,11.9451,11.9594,6963.7883
2009-05-18 13:55:00,25.18,25.19,25.17,25.17,12395.543175487466,11.9594,11.9641,11.9546,11.9546,12395.5432
2009-05-18 14:00:00,25.17,25.18,25.17,25.18,14066.852367688023,11.9546,11.9594,11.9546,11.9594,14066.8524
2009-05-18 14:05:00,25.18,25.18,25.14,25.15,11559.888579387189,11.9594,11.9594,11.9404,11.9451,11559.8886
2009-05-18 14:10:00,25.14,25.17,25.12,25.12,17966.57381615599,11.9404,11.9546,11.9309,11.9309,17966.5738
2009-05-18 14:15:00,25.12,25.16,25.12,25.13,34261.83844011142,11.9309,11.9499,11.9309,11.9356,34261.8384
2009-05-18 14:20:00,25.12,25.14,25.12,25.12,14763.231197771587,11.9309,11.9404,11.9309,11.9309,14763.2312
2009-05-18 14:25:00,25.12,25.12,25.07,25.08,24512.534818941505,11.9309,11.9309,11.9071,11.9119,24512.5348
2009-05-18 14:30:00,25.09,25.17,25.09,25.15,21587.74373259053,11.9166,11.9546,11.9166,11.9451,21587.7437
2009-05-18 14:35:00,25.15,25.2,25.14,25.2,22144.846796657384,11.9451,11.9689,11.9404,11.9689,22144.8468
2009-05-18 14:40:00,25.2,25.26,25.19,25.26,24930.362116991644,11.9689,11.9973,11.9641,11.9973,24930.3621
2009-05-18 14:45:00,25.27,25.38,25.27,25.37,56128.13370473538,12.0021,12.0543,12.0021,12.0496,56128.1337
2009-05-18 14:50:00,25.4,25.49,25.39,25.47,75208.91364902507,12.0638,12.1066,12.0591,12.0971,75208.9136
2009-05-18 14:55:00,25.46,25.49,25.45,25.47,14763.231197771587,12.0923,12.1066,12.0876,12.0971,14763.2312
2009-05-18 15:00:00,25.47,25.47,25.39,25.4,38579.38718662953,12.0971,12.0971,12.0591,12.0638,38579.3872
2009-05-18 15:05:00,25.39,25.46,25.39,25.42,17688.022284122562,12.0591,12.0923,12.0591,12.0733,17688.0223
2009-05-18 15:10:00,25.42,25.43,25.36,25.4,20752.089136490253,12.0733,12.0781,12.0448,12.0638,20752.0891
2009-05-18 15:15:00,25.39,25.44,25.39,25.42,17270.194986072423,12.0591,12.0828,12.0591,12.0733,17270.195
2009-05-18 15:20:00,25.41,25.45,25.39,25.44,14484.679665738162,12.0686,12.0876,12.0591,12.0828,14484.6797
2009-05-18 15:25:00,25.43,25.45,25.39,25.4,18662.952646239555,12.0781,12.0876,12.0591,12.0638,18662.9526
2009-05-18 15:30:00,25.4,25.46,25.37,25.45,22562.674094707523,12.0638,12.0923,12.0496,12.0876,22562.6741
2009-05-18 15:35:00,25.45,25.52,25.45,25.52,33983.28690807799,12.0876,12.1208,12.0876,12.1208,33983.2869
2009-05-18 15:40:00,25.51,25.52,25.42,25.47,48885.7938718663,12.1161,12.1208,12.0733,12.0971,48885.7939
2009-05-18 15:45:00,25.47,25.55,25.47,25.55,45821.72701949861,12.0971,12.1351,12.0971,12.1351,45821.727
2009-05-18 15:50:00,25.55,25.56,25.54,25.55,46100.27855153204,12.1351,12.1398,12.1303,12.1351,46100.2786
2009-05-18 15:55:00,25.55,25.63,25.55,25.62,124791.08635097492,12.1351,12.1731,12.1351,12.1683,124791.0864
2009-05-19 09:30:00,25.53,25.61,25.4,25.58,42618.38440111421,12.1256,12.1636,12.0638,12.1493,42618.3844
2009-05-19 09:35:00,25.58,25.74,25.58,25.6,35933.14763231198,12.1493,12.2253,12.1493,12.1588,35933.1476
2009-05-19 09:40:00,25.6,25.6,25.41,25.43,36350.97493036212,12.1588,12.1588,12.0686,12.0781,36350.9749
2009-05-19 09:45:00,25.42,25.44,25.33,25.38,40947.07520891365,12.0733,12.0828,12.0306,12.0543,40947.0752
2009-05-19 09:50:00,25.37,25.51,25.35,25.5,24930.362116991644,12.0496,12.1161,12.0401,12.1113,24930.3621
2009-05-19 09:55:00,25.5,25.55,25.5,25.52,23955.43175487465,12.1113,12.1351,12.1113,12.1208,23955.4318
2009-05-19 10:00:00,25.51,25.52,25.47,25.52,19220.05571030641,12.1161,12.1208,12.0971,12.1208,19220.0557
2009-05-19 10:05:00,25.52,25.54,25.47,25.5,18802.228412256267,12.1208,12.1303,12.0971,12.1113,18802.2284
2009-05-19 10:10:00,25.5,25.51,25.49,25.51,6406.6852367688025,12.1113,12.1161,12.1066,12.1161,6406.6852
2009-05-19 10:15:00,25.51,25.59,25.51,25.58,17688.022284122562,12.1161,12.1541,12.1161,12.1493,17688.0223
2009-05-19 10:20:00,25.58,25.6,25.53,25.54,20194.9860724234,12.1493,12.1588,12.1256,12.1303,20194.9861
2009-05-19 10:25:00,25.55,25.6,25.55,25.59,13091.922005571032,12.1351,12.1588,12.1351,12.1541,13091.922
2009-05-19 10:30:00,25.58,25.63,25.58,25.59,24233.98328690808,12.1493,12.1731,12.1493,12.1541,24233.9833
2009-05-19 10:35:00,25.6,25.63,25.58,25.6,11699.1643454039,12.1588,12.1731,12.1493,12.1588,11699.1643
2009-05-19 10:40:00,25.61,25.63,25.6,25.62,10306.406685236769,12.1636,12.1731,12.1588,12.1683,10306.4067
2009-05-19 10:45:00,25.61,25.63,25.58,25.58,5571.030640668524,12.1636,12.1731,12.1493,12.1493,5571.0306
2009-05-19 10:50:00,25.58,25.63,25.58,25.62,11559.888579387189,12.1493,12.1731,12.1493,12.1683,11559.8886
2009-05-19 10:55:00,25.62,25.63,25.62,25.62,14484.679665738162,12.1683,12.1731,12.1683,12.1683,14484.6797
2009-05-19 11:00:00,25.62,25.65,25.6,25.65,11002.785515320336,12.1683,12.1826,12.1588,12.1826,11002.7855
2009-05-19 11:05:00,25.64,25.64,25.62,25.63,9052.924791086352,12.1778,12.1778,12.1683,12.1731,9052.9248
2009-05-19 11:10:00,25.63,25.65,25.63,25.65,9610.027855153205,12.1731,12.1826,12.1731,12.1826,9610.0279
2009-05-19 11:15:00,25.66,25.72,25.66,25.72,16434.540389972146,12.1873,12.2158,12.1873,12.2158,16434.5404
2009-05-19 11:20:00,25.72,25.73,25.7,25.72,8217.270194986073,12.2158,12.2206,12.2063,12.2158,8217.2702
2009-05-19 11:25:00,25.72,25.78,25.72,25.76,24373.2590529248,12.2158,12.2443,12.2158,12.2348,24373.2591
2009-05-19 11:30:00,25.76,25.78,25.76,25.78,9052.924791086352,12.2348,12.2443,12.2348,12.2443,9052.9248
2009-05-19 11:35:00,25.78,25.82,25.77,25.8,21030.64066852368,12.2443,12.2633,12.2396,12.2538,21030.6407
2009-05-19 11:40:00,25.8,25.81,25.8,25.81,9470.752089136491,12.2538,12.2586,12.2538,12.2586,9470.7521
2009-05-19 11:45:00,25.8,25.8,25.78,25.8,3342.6183844011143,12.2538,12.2538,12.2443,12.2538,3342.6184
2009-05-19 11:50:00,25.8,25.8,25.78,25.78,4735.376044568246,12.2538,12.2538,12.2443,12.2443,4735.376
2009-05-19 11:55:00,25.78,25.81,25.78,25.78,14206.128133704737,12.2443,12.2586,12.2443,12.2443,14206.1281
2009-05-19 12:00:00,25.78,25.78,25.74,25.75,4456.824512534819,12.2443,12.2443,12.2253,12.2301,4456.8245
2009-05-19 12:05:00,25.75,25.75,25.73,25.73,13649.025069637884,12.2301,12.2301,12.2206,12.2206,13649.0251
2009-05-19 12:10:00,25.73,25.73,25.65,25.66,14902.506963788304,12.2206,12.2206,12.1826,12.1873,14902.507
2009-05-19 12:15:00,25.66,25.7,25.65,25.7,27994.42896935933,12.1873,12.2063,12.1826,12.2063,27994.429
2009-05-19 12:20:00,25.7,25.7,25.65,25.65,14345.403899721448,12.2063,12.2063,12.1826,12.1826,14345.4039
2009-05-19 12:25:00,25.65,25.7,25.65,25.68,8635.097493036212,12.1826,12.2063,12.1826,12.1968,8635.0975
2009-05-19 12:30:00,25.68,25.68,25.63,25.63,7381.615598885794,12.1968,12.1968,12.1731,12.1731,7381.6156
2009-05-19 12:35:00,25.64,25.64,25.62,25.62,13370.473537604455,12.1778,12.1778,12.1683,12.1683,13370.4735
2009-05-19 12:40:00,25.62,25.65,25.62,25.63,11559.888579387189,12.1683,12.1826,12.1683,12.1731,11559.8886
2009-05-19 12:45:00,25.64,25.66,25.63,25.64,7799.442896935933,12.1778,12.1873,12.1731,12.1778,7799.4429
2009-05-19 12:50:00,25.64,25.65,25.63,25.65,5710.306406685237,12.1778,12.1826,12.1731,12.1826,5710.3064
2009-05-19 12:55:00,25.65,25.66,25.65,25.65,4038.99721448468,12.1826,12.1873,12.1826,12.1826,4038.9972
2009-05-19 13:00:00,25.65,25.65,25.65,25.65,4596.100278551532,12.1826,12.1826,12.1826,12.1826,4596.1003
2009-05-19 13:05:00,25.65,25.7,25.65,25.69,6963.788300835655,12.1826,12.2063,12.1826,12.2016,6963.7883
2009-05-19 13:10:00,25.68,25.68,25.66,25.68,5292.479108635098,12.1968,12.1968,12.1873,12.1968,5292.4791
2009-05-19 13:15:00,25.69,25.7,25.68,25.68,5153.203342618384,12.2016,12.2063,12.1968,12.1968,5153.2033
2009-05-19 13:20:00,25.69,25.73,25.69,25.73,7103.064066852368,12.2016,12.2206,12.2016,12.2206,7103.0641
2009-05-19 13:25:00,25.71,25.73,25.7,25.72,6128.133704735376,12.2111,12.2206,12.2063,12.2158,6128.1337
2009-05-19 13:30:00,25.73,25.73,25.68,25.68,4596.100278551532,12.2206,12.2206,12.1968,12.1968,4596.1003
2009-05-19 13:35:00,25.68,25.73,25.68,25.73,4874.651810584958,12.1968,12.2206,12.1968,12.2206,4874.6518
2009-05-19 13:40:00,25.73,25.73,25.65,25.68,11142.061281337048,12.2206,12.2206,12.1826,12.1968,11142.0613
2009-05-19 13:45:00,25.68,25.71,25.68,25.7,5571.030640668524,12.1968,12.2111,12.1968,12.2063,5571.0306
2009-05-19 13:50:00,25.71,25.71,25.66,25.69,7799.442896935933,12.2111,12.2111,12.1873,12.2016,7799.4429
2009-05-19 13:55:00,25.68,25.7,25.68,25.68,5292.479108635098,12.1968,12.2063,12.1968,12.1968,5292.4791
2009-05-19 14:00:00,25.68,25.68,25.63,25.65,12674.094707520891,12.1968,12.1968,12.1731,12.1826,12674.0947
2009-05-19 14:05:00,25.64,25.7,25.64,25.7,16713.091922005573,12.1778,12.2063,12.1778,12.2063,16713.0919
2009-05-19 14:10:00,25.69,25.7,25.68,25.7,6267.40947075209,12.2016,12.2063,12.1968,12.2063,6267.4095
2009-05-19 14:15:00,25.68,25.7,25.66,25.69,12116.99164345404,12.1968,12.2063,12.1873,12.2016,12116.9916
2009-05-19 14:20:00,25.7,25.74,25.69,25.73,12674.094707520891,12.2063,12.2253,12.2016,12.2206,12674.0947
2009-05-19 14:25:00,25.74,25.74,25.71,25.74,8913.649025069639,12.2253,12.2253,12.2111,12.2253,8913.649
2009-05-19 14:30:00,25.73,25.75,25.7,25.72,21727.01949860724,12.2206,12.2301,12.2063,12.2158,21727.0195
2009-05-19 14:35:00,25.71,25.73,25.7,25.71,14902.506963788304,12.2111,12.2206,12.2063,12.2111,14902.507
2009-05-19 14:40:00,25.72,25.73,25.7,25.72,10027.855153203343,12.2158,12.2206,12.2063,12.2158,10027.8552
2009-05-19 14:45:00,25.7,25.75,25.7,25.72,14623.955431754875,12.2063,12.2301,12.2063,12.2158,14623.9554
2009-05-19 14:50:00,25.72,25.73,25.66,25.67,46657.38161559889,12.2158,12.2206,12.1873,12.1921,46657.3816
2009-05-19 14:55:00,25.67,25.67,25.64,25.65,36629.526462395545,12.1921,12.1921,12.1778,12.1826,36629.5265
2009-05-19 15:00:00,25.65,25.67,25.65,25.66,43593.3147632312,12.1826,12.1921,12.1826,12.1873,43593.3148
2009-05-19 15:05:00,25.66,25.71,25.65,25.69,28830.08356545961,12.1873,12.2111,12.1826,12.2016,28830.0836
2009-05-19 15:10:00,25.7,25.71,25.67,25.71,18941.504178272982,12.2063,12.2111,12.1921,12.2111,18941.5042
2009-05-19 15:15:00,25.7,25.71,25.7,25.71,7103.064066852368,12.2063,12.2111,12.2063,12.2111,7103.0641
2009-05-19 15:20:00,25.71,25.78,25.71,25.77,15320.33426183844,12.2111,12.2443,12.2111,12.2396,15320.3343
2009-05-19 15:25:00,25.78,25.78,25.75,25.78,16434.540389972146,12.2443,12.2443,12.2301,12.2443,16434.5404
2009-05-19 15:30:00,25.78,25.78,25.7,25.7,34958.21727019499,12.2443,12.2443,12.2063,12.2063,34958.2173
2009-05-19 15:35:00,25.71,25.74,25.7,25.73,32590.529247910865,12.2111,12.2253,12.2063,12.2206,32590.5292
2009-05-19 15:40:00,25.73,25.74,25.66,25.66,26044.56824512535,12.2206,12.2253,12.1873,12.1873,26044.5682
2009-05-19 15:45:00,25.65,25.7,25.65,25.66,34679.66573816156,12.1826,12.2063,12.1826,12.1873,34679.6657
2009-05-19 15:50:00,25.67,25.73,25.63,25.65,92200.55710306409,12.1921,12.2206,12.1731,12.1826,92200.5571
2009-05-19 15:55:00,25.67,25.68,25.62,25.64,100557.10306406686,12.1921,12.1968,12.1683,12.1778,100557.1031
2009-05-20 09:30:00,25.84,25.84,25.61,25.69,23816.15598885794,12.2728,12.2728,12.1636,12.2016,23816.156
2009-05-20 09:35:00,25.69,26.09,25.68,25.94,40389.9721448468,12.2016,12.3916,12.1968,12.3203,40389.9721
2009-05-20 09:40:00,25.96,25.96,25.86,25.86,19777.15877437326,12.3298,12.3298,12.2823,12.2823,19777.1588
2009-05-20 09:45:00,25.84,25.92,25.8,25.88,18523.676880222843,12.2728,12.3108,12.2538,12.2918,18523.6769
2009-05-20 09:50:00,25.88,25.94,25.86,25.93,19637.883008356548,12.2918,12.3203,12.2823,12.3156,19637.883
2009-05-20 09:55:00,25.93,25.96,25.92,25.93,27437.32590529248,12.3156,12.3298,12.3108,12.3156,27437.3259
2009-05-20 10:00:00,25.93,25.95,25.91,25.93,15598.885793871868,12.3156,12.3251,12.3061,12.3156,15598.8858
2009-05-20 10:05:00,25.92,25.93,25.91,25.91,12952.64623955432,12.3108,12.3156,12.3061,12.3061,12952.6462
2009-05-20 10:10:00,25.91,25.92,25.9,25.9,8217.270194986073,12.3061,12.3108,12.3013,12.3013,8217.2702
2009-05-20 10:15:00,25.91,25.97,25.89,25.93,29665.73816155989,12.3061,12.3346,12.2966,12.3156,29665.7382
2009-05-20 10:20:00,25.94,26.03,25.93,26.01,17827.298050139278,12.3203,12.3631,12.3156,12.3536,17827.2981
2009-05-20 10:25:00,26.03,26.04,26.01,26.01,18523.676880222843,12.3631,12.3678,12.3536,12.3536,18523.6769
2009-05-20 10:30:00,26.01,26.02,25.98,26.01,19359.33147632312,12.3536,12.3583,12.3393,12.3536,19359.3315
2009-05-20 10:35:00,26.01,26.04,26.01,26.03,11559.888579387189,12.3536,12.3678,12.3536,12.3631,11559.8886
2009-05-20 10:40:00,26.04,26.06,26.0,26.03,19916.43454038997,12.3678,12.3773,12.3488,12.3631,19916.4345
2009-05-20 10:45:00,26.03,26.06,26.01,26.06,13231.197771587744,12.3631,12.3773,12.3536,12.3773,13231.1978
2009-05-20 10:50:00,26.06,26.11,26.06,26.11,11420.612813370471,12.3773,12.4011,12.3773,12.4011,11420.6128
2009-05-20 10:55:00,26.11,26.18,26.09,26.17,27437.32590529248,12.4011,12.4343,12.3916,12.4296,27437.3259
2009-05-20 11:00:00,26.17,26.2,26.14,26.15,25487.4651810585,12.4296,12.4438,12.4153,12.4201,25487.4652
2009-05-20 11:05:00,26.16,26.19,26.14,26.18,19777.15877437326,12.4248,12.4391,12.4153,12.4343,19777.1588
2009-05-20 11:10:00,26.18,26.21,26.16,26.18,27715.877437325908,12.4343,12.4486,12.4248,12.4343,27715.8774
2009-05-20 11:15:00,26.16,26.19,26.15,26.18,15181.058495821728,12.4248,12.4391,12.4201,12.4343,15181.0585
2009-05-20 11:20:00,26.17,26.2,26.16,26.16,11977.715877437327,12.4296,12.4438,12.4248,12.4248,11977.7159
2009-05-20 11:25:00,26.16,26.17,26.14,26.14,15738.16155988858,12.4248,12.4296,12.4153,12.4153,15738.1616
2009-05-20 11:30:00,26.14,26.15,26.11,26.13,24233.98328690808,12.4153,12.4201,12.4011,12.4106,24233.9833
2009-05-20 11:35:00,26.13,26.14,26.11,26.11,13091.922005571032,12.4106,12.4153,12.4011,12.4011,13091.922
2009-05-20 11:40:00,26.11,26.11,26.07,26.07,20194.9860724234,12.4011,12.4011,12.3821,12.3821,20194.9861
2009-05-20 11:45:00,26.07,26.08,26.03,26.03,17827.298050139278,12.3821,12.3868,12.3631,12.3631,17827.2981
2009-05-20 11:50:00,26.03,26.03,25.96,25.96,39136.490250696384,12.3631,12.3631,12.3298,12.3298,39136.4903
2009-05-20 11:55:00,25.96,25.96,25.89,25.89,28412.25626740948,12.3298,12.3298,12.2966,12.2966,28412.2563
2009-05-20 12:00:00,25.89,25.96,25.89,25.96,33983.28690807799,12.2966,12.3298,12.2966,12.3298,33983.2869
2009-05-20 12:05:00,25.96,25.98,25.93,25.93,13231.197771587744,12.3298,12.3393,12.3156,12.3156,13231.1978
2009-05-20 12:10:00,25.93,25.98,25.92,25.96,22423.398328690808,12.3156,12.3393,12.3108,12.3298,22423.3983
2009-05-20 12:15:00,25.96,26.01,25.96,26.01,12534.81894150418,12.3298,12.3536,12.3298,12.3536,12534.8189
2009-05-20 12:20:00,26.01,26.06,26.01,26.01,12116.99164345404,12.3536,12.3773,12.3536,12.3536,12116.9916
2009-05-20 12:25:00,26.01,26.01,25.96,25.98,8495.821727019498,12.3536,12.3536,12.3298,12.3393,8495.8217
2009-05-20 12:30:00,25.98,26.01,25.95,25.96,31058.49582172702,12.3393,12.3536,12.3251,12.3298,31058.4958
2009-05-20 12:35:00,25.97,26.01,25.97,26.01,16573.816155988858,12.3346,12.3536,12.3346,12.3536,16573.8162
2009-05-20 12:40:00,26.01,26.02,25.99,25.99,8913.649025069639,12.3536,12.3583,12.3441,12.3441,8913.649
2009-05-20 12:45:00,25.99,25.99,25.96,25.99,8495.821727019498,12.3441,12.3441,12.3298,12.3441,8495.8217
2009-05-20 12:50:00,25.98,26.0,25.97,25.97,23259.05292479109,12.3393,12.3488,12.3346,12.3346,23259.0529
2009-05-20 12:55:00,25.97,25.98,25.93,25.93,8913.649025069639,12.3346,12.3393,12.3156,12.3156,8913.649
2009-05-20 13:00:00,25.94,26.0,25.92,25.99,35933.14763231198,12.3203,12.3488,12.3108,12.3441,35933.1476
2009-05-20 13:05:00,25.99,26.06,25.99,26.06,29526.46239554317,12.3441,12.3773,12.3441,12.3773,29526.4624
2009-05-20 13:10:00,26.07,26.1,26.06,26.06,24651.810584958217,12.3821,12.3963,12.3773,12.3773,24651.8106
2009-05-20 13:15:00,26.05,26.06,26.04,26.06,19916.43454038997,12.3726,12.3773,12.3678,12.3773,19916.4345
2009-05-20 13:20:00,26.06,26.07,25.98,26.06,37186.6295264624,12.3773,12.3821,12.3393,12.3773,37186.6295
2009-05-20 13:25:00,26.06,26.07,26.03,26.04,6685.236768802229,12.3773,12.3821,12.3631,12.3678,6685.2368
2009-05-20 13:30:00,26.04,26.05,26.01,26.01,13091.922005571032,12.3678,12.3726,12.3536,12.3536,13091.922
2009-05-20 13:35:00,26.01,26.05,26.0,26.0,21727.01949860724,12.3536,12.3726,12.3488,12.3488,21727.0195
2009-05-20 13:40:00,26.0,26.01,25.99,26.0,19498.60724233984,12.3488,12.3536,12.3441,12.3488,19498.6072
2009-05-20 13:45:00,26.0,26.01,26.0,26.0,13649.025069637884,12.3488,12.3536,12.3488,12.3488,13649.0251
2009-05-20 13:50:00,25.99,25.99,25.96,25.96,14763.231197771587,12.3441,12.3441,12.3298,12.3298,14763.2312
2009-05-20 13:55:00,25.97,25.97,25.92,25.92,19359.33147632312,12.3346,12.3346,12.3108,12.3108,19359.3315
2009-05-20 14:00:00,25.92,25.96,25.84,25.85,63927.57660167131,12.3108,12.3298,12.2728,12.2776,63927.5766
2009-05-20 14:05:00,25.86,25.99,25.86,25.9,24791.08635097493,12.2823,12.3441,12.2823,12.3013,24791.0864
2009-05-20 14:10:00,25.91,25.92,25.86,25.88,16295.264623955432,12.3061,12.3108,12.2823,12.2918,16295.2646
2009-05-20 14:15:00,25.88,26.0,25.86,26.0,22005.57103064067,12.2918,12.3488,12.2823,12.3488,22005.571
2009-05-20 14:20:00,26.0,26.01,25.96,25.98,14902.506963788304,12.3488,12.3536,12.3298,12.3393,14902.507
2009-05-20 14:25:00,25.99,26.0,25.93,25.93,21587.74373259053,12.3441,12.3488,12.3156,12.3156,21587.7437
2009-05-20 14:30:00,25.93,25.95,25.87,25.89,19220.05571030641,12.3156,12.3251,12.2871,12.2966,19220.0557
2009-05-20 14:35:00,25.88,25.93,25.86,25.91,28690.807799442897,12.2918,12.3156,12.2823,12.3061,28690.8078
2009-05-20 14:40:00,25.91,25.97,25.89,25.95,20473.537604456826,12.3061,12.3346,12.2966,12.3251,20473.5376
2009-05-20 14:45:00,25.95,25.96,25.94,25.96,15598.885793871868,12.3251,12.3298,12.3203,12.3298,15598.8858
2009-05-20 14:50:00,25.96,25.96,25.93,25.96,49025.06963788301,12.3298,12.3298,12.3156,12.3298,49025.0696
2009-05-20 14:55:00,25.95,25.95,25.9,25.91,38997.21448467967,12.3251,12.3251,12.3013,12.3061,38997.2145
2009-05-20 15:00:00,25.91,25.91,25.83,25.83,73955.43175487466,12.3061,12.3061,12.2681,12.2681,73955.4318
2009-05-20 15:05:00,25.84,25.86,25.8,25.8,54456.82451253482,12.2728,12.2823,12.2538,12.2538,54456.8245
2009-05-20 15:10:00,25.8,25.8,25.7,25.71,73119.77715877438,12.2538,12.2538,12.2063,12.2111,73119.7772
2009-05-20 15:15:00,25.7,25.72,25.67,25.7,54735.37604456825,12.2063,12.2158,12.1921,12.2063,54735.376
2009-05-20 15:20:00,25.71,25.73,25.65,25.65,65459.61002785516,12.2111,12.2206,12.1826,12.1826,65459.61
2009-05-20 15:25:00,25.65,25.67,25.63,25.66,85376.04456824512,12.1826,12.1921,12.1731,12.1873,85376.0446
2009-05-20 15:30:00,25.66,25.7,25.65,25.7,58356.54596100279,12.1873,12.2063,12.1826,12.2063,58356.546
2009-05-20 15:35:00,25.7,25.72,25.68,25.69,69498.60724233984,12.2063,12.2158,12.1968,12.2016,69498.6072
2009-05-20 15:40:00,25.69,25.7,25.58,25.61,82451.25348189415,12.2016,12.2063,12.1493,12.1636,82451.2535
2009-05-20 15:45:00,25.61,25.64,25.58,25.63,82311.97771587744,12.1636,12.1778,12.1493,12.1731,82311.9777
2009-05-20 15:50:00,25.63,25.65,25.62,25.63,152367.68802228413,12.1731,12.1826,12.1683,12.1731,152367.688
2009-05-20 15:55:00,25.64,25.68,25.6,25.61,192339.8328690808,12.1778,12.1968,12.1588,12.1636,192339.8329
2009-05-21 09:30:00,25.42,25.53,25.22,25.26,51671.30919220056,12.0733,12.1256,11.9783,11.9973,51671.3092
2009-05-21 09:35:00,25.26,25.35,25.22,25.35,29247.91086350975,11.9973,12.0401,11.9783,12.0401,29247.9109
2009-05-21 09:40:00,25.33,25.42,25.32,25.37,20194.9860724234,12.0306,12.0733,12.0258,12.0496,20194.9861
2009-05-21 09:45:00,25.37,25.42,25.31,25.32,36350.97493036212,12.0496,12.0733,12.0211,12.0258,36350.9749
2009-05-21 09:50:00,25.33,25.41,25.24,25.24,45682.45125348189,12.0306,12.0686,11.9878,11.9878,45682.4513
2009-05-21 09:55:00,25.22,25.25,25.18,25.24,28830.08356545961,11.9783,11.9926,11.9594,11.9878,28830.0836
2009-05-21 10:00:00,25.22,25.28,25.09,25.12,87883.00835654596,11.9783,12.0068,11.9166,11.9309,87883.0084
2009-05-21 10:05:00,25.12,25.15,25.09,25.11,37883.008356545964,11.9309,11.9451,11.9166,11.9261,37883.0084
2009-05-21 10:10:00,25.12,25.12,25.08,25.11,19220.05571030641,11.9309,11.9309,11.9119,11.9261,19220.0557
2009-05-21 10:15:00,25.11,25.12,25.03,25.04,24791.08635097493,11.9261,11.9309,11.8881,11.8929,24791.0864
2009-05-21 10:20:00,25.04,25.05,25.02,25.04,21309.192200557103,11.8929,11.8976,11.8834,11.8929,21309.1922
2009-05-21 10:25:00,25.04,25.04,24.96,24.99,28412.25626740948,11.8929,11.8929,11.8549,11.8691,28412.2563
2009-05-21 10:30:00,24.98,24.98,24.89,24.93,50139.27576601672,11.8644,11.8644,11.8216,11.8406,50139.2758
2009-05-21 10:35:00,24.94,24.95,24.81,24.86,90250.6963788301,11.8454,11.8501,11.7836,11.8074,90250.6964
2009-05-21 10:40:00,24.86,24.99,24.86,24.96,34401.114206128135,11.8074,11.8691,11.8074,11.8549,34401.1142
2009-05-21 10:45:00,24.96,24.99,24.95,24.96,19637.883008356548,11.8549,11.8691,11.8501,11.8549,19637.883
2009-05-21 10:50:00,24.96,24.97,24.89,24.89,22284.122562674096,11.8549,11.8596,11.8216,11.8216,22284.1226
2009-05-21 10:55:00,24.89,24.89,24.76,24.78,65181.05849582173,11.8216,11.8216,11.7599,11.7694,65181.0585
2009-05-21 11:00:00,24.77,24.79,24.74,24.76,32451.25348189416,11.7646,11.7741,11.7504,11.7599,32451.2535
2009-05-21 11:05:00,24.77,24.82,24.76,24.8,29247.91086350975,11.7646,11.7884,11.7599,11.7789,29247.9109
2009-05-21 11:10:00,24.8,24.81,24.78,24.78,34679.66573816156,11.7789,11.7836,11.7694,11.7694,34679.6657
2009-05-21 11:15:00,24.78,24.8,24.74,24.8,38440.11142061282,11.7694,11.7789,11.7504,11.7789,38440.1114
2009-05-21 11:20:00,24.79,24.81,24.76,24.78,25208.91364902507,11.7741,11.7836,11.7599,11.7694,25208.9136
2009-05-21 11:25:00,24.79,24.8,24.77,24.79,14345.403899721448,11.7741,11.7789,11.7646,11.7741,14345.4039
2009-05-21 11:30:00,24.79,24.79,24.76,24.76,21866.29526462396,11.7741,11.7741,11.7599,11.7599,21866.2953
2009-05-21 11:35:00,24.77,24.87,24.76,24.86,68384.40111420614,11.7646,11.8121,11.7599,11.8074,68384.4011
2009-05-21 11:40:00,24.86,24.87,24.85,24.86,14345.403899721448,11.8074,11.8121,11.8026,11.8074,14345.4039
2009-05-21 11:45:00,24.86,24.87,24.79,24.8,48328.690807799445,11.8074,11.8121,11.7741,11.7789,48328.6908
2009-05-21 11:50:00,24.79,24.84,24.78,24.84,26601.671309192203,11.7741,11.7979,11.7694,11.7979,26601.6713
2009-05-21 11:55:00,24.84,24.84,24.79,24.82,58635.09749303621,11.7979,11.7979,11.7741,11.7884,58635.0975
2009-05-21 12:00:00,24.82,24.82,24.78,24.8,41922.00557103064,11.7884,11.7884,11.7694,11.7789,41922.0056
2009-05-21 12:05:00,24.79,24.81,24.76,24.78,34679.66573816156,11.7741,11.7836,11.7599,11.7694,34679.6657
2009-05-21 12:10:00,24.77,24.81,24.76,24.76,27994.42896935933,11.7646,11.7836,11.7599,11.7599,27994.429
2009-05-21 12:15:00,24.76,24.77,24.76,24.76,18662.952646239555,11.7599,11.7646,11.7599,11.7599,18662.9526
2009-05-21 12:20:00,24.76,24.76,24.74,24.75,21169.91643454039,11.7599,11.7599,11.7504,11.7551,21169.9164
2009-05-21 12:25:00,24.75,24.76,24.68,24.76,21727.01949860724,11.7551,11.7599,11.7219,11.7599,21727.0195
2009-05-21 12:30:00,24.74,24.77,24.74,24.76,17966.57381615599,11.7504,11.7646,11.7504,11.7599,17966.5738
2009-05-21 12:35:00,24.75,24.77,24.75,24.76,20612.813370473537,11.7551,11.7646,11.7551,11.7599,20612.8134
2009-05-21 12:40:00,24.75,24.77,24.75,24.75,17130.91922005571,11.7551,11.7646,11.7551,11.7551,17130.9192
2009-05-21 12:45:00,24.75,24.75,24.69,24.71,30779.944289693594,11.7551,11.7551,11.7266,11.7361,30779.9443
2009-05-21 12:50:00,24.71,24.71,24.65,24.68,26601.671309192203,11.7361,11.7361,11.7076,11.7219,26601.6713
2009-05-21 12:55:00,24.68,24.74,24.67,24.74,22562.674094707523,11.7219,11.7504,11.7171,11.7504,22562.6741
2009-05-21 13:00:00,24.73,24.78,24.71,24.71,30779.944289693594,11.7456,11.7694,11.7361,11.7361,30779.9443
2009-05-21 13:05:00,24.7,24.72,24.66,24.68,24791.08635097493,11.7314,11.7409,11.7124,11.7219,24791.0864
2009-05-21 13:10:00,24.67,24.71,24.67,24.69,16016.713091922007,11.7171,11.7361,11.7171,11.7266,16016.7131
2009-05-21 13:15:00,24.69,24.7,24.67,24.67,27437.32590529248,11.7266,11.7314,11.7171,11.7171,27437.3259
2009-05-21 13:20:00,24.67,24.68,24.63,24.65,18662.952646239555,11.7171,11.7219,11.6981,11.7076,18662.9526
2009-05-21 13:25:00,24.65,24.66,24.61,24.63,27158.774373259053,11.7076,11.7124,11.6886,11.6981,27158.7744
2009-05-21 13:30:00,24.63,24.66,24.63,24.64,18802.228412256267,11.6981,11.7124,11.6981,11.7029,18802.2284
2009-05-21 13:35:00,24.64,24.67,24.61,24.61,45821.72701949861,11.7029,11.7171,11.6886,11.6886,45821.727
2009-05-21 13:40:00,24.61,24.62,24.59,24.61,35236.76880222841,11.6886,11.6934,11.6791,11.6886,35236.7688
2009-05-21 13:45:00,24.61,24.63,24.58,24.61,43871.86629526463,11.6886,11.6981,11.6744,11.6886,43871.8663
2009-05-21 13:50:00,24.61,24.61,24.57,24.58,32590.529247910865,11.6886,11.6886,11.6696,11.6744,32590.5292
2009-05-21 13:55:00,24.58,24.6,24.54,24.59,60863.50974930362,11.6744,11.6839,11.6554,11.6791,60863.5097
2009-05-21 14:00:00,24.59,24.6,24.53,24.54,57799.442896935936,11.6791,11.6839,11.6506,11.6554,57799.4429
2009-05-21 14:05:00,24.54,24.56,24.47,24.5,38161.55988857939,11.6554,11.6649,11.6221,11.6364,38161.5599
2009-05-21 14:10:00,24.5,24.54,24.48,24.51,54456.82451253482,11.6364,11.6554,11.6269,11.6411,54456.8245
2009-05-21 14:15:00,24.5,24.54,24.49,24.53,54874.65181058496,11.6364,11.6554,11.6316,11.6506,54874.6518
2009-05-21 14:20:00,24.52,24.53,24.46,24.51,37047.35376044569,11.6459,11.6506,11.6174,11.6411,37047.3538
2009-05-21 14:25:00,24.51,24.52,24.47,24.48,33008.356545961,11.6411,11.6459,11.6221,11.6269,33008.3565
2009-05-21 14:30:00,24.48,24.52,24.47,24.51,52089.1364902507,11.6269,11.6459,11.6221,11.6411,52089.1365
2009-05-21 14:35:00,24.52,24.54,24.48,24.49,39136.490250696384,11.6459,11.6554,11.6269,11.6316,39136.4903
2009-05-21 14:40:00,24.48,24.51,24.46,24.47,29387.186629526463,11.6269,11.6411,11.6174,11.6221,29387.1866
2009-05-21 14:45:00,24.47,24.48,24.43,24.44,58913.64902506965,11.6221,11.6269,11.6031,11.6079,58913.649
2009-05-21 14:50:00,24.43,24.45,24.43,24.45,52646.23955431755,11.6031,11.6126,11.6031,11.6126,52646.2396
2009-05-21 14:55:00,24.44,24.46,24.39,24.45,78830.08356545962,11.6079,11.6174,11.5841,11.6126,78830.0836
2009-05-21 15:00:00,24.44,24.48,24.44,24.48,68523.67688022285,11.6079,11.6269,11.6079,11.6269,68523.6769
2009-05-21 15:05:00,24.48,24.48,24.43,24.43,62674.0947075209,11.6269,11.6269,11.6031,11.6031,62674.0947
2009-05-21 15:10:00,24.43,24.46,24.41,24.45,68523.67688022285,11.6031,11.6174,11.5936,11.6126,68523.6769
2009-05-21 15:15:00,24.44,24.48,24.44,24.46,60863.50974930362,11.6079,11.6269,11.6079,11.6174,60863.5097
2009-05-21 15:20:00,24.44,24.46,24.43,24.44,54178.2729805014,11.6079,11.6174,11.6031,11.6079,54178.273
2009-05-21 15:25:00,24.44,24.46,24.41,24.44,55849.58217270195,11.6079,11.6174,11.5936,11.6079,55849.5822
2009-05-21 15:30:00,24.44,24.47,24.43,24.45,118245.12534818942,11.6079,11.6221,11.6031,11.6126,118245.1253
2009-05-21 15:35:00,24.44,24.45,24.42,24.45,74512.53481894151,11.6079,11.6126,11.5984,11.6126,74512.5348
2009-05-21 15:40:00,24.44,24.46,24.42,24.45,112256.26740947076,11.6079,11.6174,11.5984,11.6126,112256.2674
2009-05-21 15:45:00,24.45,24.52,24.45,24.46,200696.3788300836,11.6126,11.6459,11.6126,11.6174,200696.3788
2009-05-21 15:50:00,24.46,24.52,24.43,24.51,214484.67966573816,11.6174,11.6459,11.6031,11.6411,214484.6797
2009-05-21 15:55:00,24.52,24.52,24.48,24.51,265041.78272980504,11.6459,11.6459,11.6269,11.6411,265041.7827
2009-05-22 09:30:00,24.53,24.65,24.51,24.54,36629.526462395545,11.6506,11.7076,11.6411,11.6554,36629.5265
2009-05-22 09:35:00,24.51,24.76,24.51,24.64,53760.44568245126,11.6411,11.7599,11.6411,11.7029,53760.4457
2009-05-22 09:40:00,24.64,24.65,24.42,24.46,48189.41504178273,11.7029,11.7076,11.5984,11.6174,48189.415
2009-05-22 09:45:00,24.46,24.58,24.46,24.56,32729.80501392758,11.6174,11.6744,11.6174,11.6649,32729.805
2009-05-22 09:50:00,24.56,24.63,24.54,24.62,41504.178272980505,11.6649,11.6981,11.6554,11.6934,41504.1783
2009-05-22 09:55:00,24.63,24.63,24.55,24.58,35515.32033426184,11.6981,11.6981,11.6601,11.6744,35515.3203
2009-05-22 10:00:00,24.58,24.58,24.52,24.53,35515.32033426184,11.6744,11.6744,11.6459,11.6506,35515.3203
2009-05-22 10:05:00,24.53,24.54,24.51,24.53,41086.35097493036,11.6506,11.6554,11.6411,11.6506,41086.351
2009-05-22 10:10:00,24.53,24.56,24.53,24.56,31894.1504178273,11.6506,11.6649,11.6506,11.6649,31894.1504
2009-05-22 10:15:00,24.54,24.68,24.53,24.67,25348.189415041783,11.6554,11.7219,11.6506,11.7171,25348.1894
2009-05-22 10:20:00,24.66,24.74,24.66,24.71,34540.38997214485,11.7124,11.7504,11.7124,11.7361,34540.39
2009-05-22 10:25:00,24.71,24.71,24.66,24.66,19359.33147632312,11.7361,11.7361,11.7124,11.7124,19359.3315
2009-05-22 10:30:00,24.65,24.65,24.61,24.61,26183.844011142064,11.7076,11.7076,11.6886,11.6886,26183.844
2009-05-22 10:35:00,24.61,24.65,24.61,24.63,27855.15320334262,11.6886,11.7076,11.6886,11.6981,27855.1532
2009-05-22 10:40:00,24.64,24.73,24.63,24.73,50835.654596100285,11.7029,11.7456,11.6981,11.7456,50835.6546
2009-05-22 10:45:00,24.74,24.74,24.68,24.71,24512.534818941505,11.7504,11.7504,11.7219,11.7361,24512.5348
2009-05-22 10:50:00,24.71,24.76,24.7,24.76,25348.189415041783,11.7361,11.7599,11.7314,11.7599,25348.1894
2009-05-22 10:55:00,24.76,24.76,24.74,24.75,25905.29247910864,11.7599,11.7599,11.7504,11.7551,25905.2925
2009-05-22 11:00:00,24.74,24.75,24.72,24.72,31058.49582172702,11.7504,11.7551,11.7409,11.7409,31058.4958
2009-05-22 11:05:00,24.73,24.73,24.7,24.72,28551.532033426185,11.7456,11.7456,11.7314,11.7409,28551.532
2009-05-22 11:10:00,24.73,24.74,24.71,24.72,22144.846796657384,11.7456,11.7504,11.7361,11.7409,22144.8468
2009-05-22 11:15:00,24.71,24.77,24.71,24.76,33008.356545961,11.7361,11.7646,11.7361,11.7599,33008.3565
2009-05-22 11:20:00,24.77,24.79,24.77,24.79,21587.74373259053,11.7646,11.7741,11.7646,11.7741,21587.7437
2009-05-22 11:25:00,24.79,24.79,24.76,24.76,21169.91643454039,11.7741,11.7741,11.7599,11.7599,21169.9164
2009-05-22 11:30:00,24.77,24.78,24.76,24.77,28690.807799442897,11.7646,11.7694,11.7599,11.7646,28690.8078
2009-05-22 11:35:00,24.77,24.79,24.76,24.78,36908.07799442897,11.7646,11.7741,11.7599,11.7694,36908.078
2009-05-22 11:40:00,24.78,24.79,24.76,24.78,20334.26183844012,11.7694,11.7741,11.7599,11.7694,20334.2618
2009-05-22 11:45:00,24.78,24.8,24.77,24.8,19916.43454038997,11.7694,11.7789,11.7646,11.7789,19916.4345
2009-05-22 11:50:00,24.8,24.81,24.79,24.81,23955.43175487465,11.7789,11.7836,11.7741,11.7836,23955.4318
2009-05-22 11:55:00,24.81,24.81,24.72,24.77,74791.08635097493,11.7836,11.7836,11.7409,11.7646,74791.0864
2009-05-22 12:00:00,24.77,24.8,24.77,24.79,26601.671309192203,11.7646,11.7789,11.7646,11.7741,26601.6713
2009-05-22 12:05:00,24.79,24.92,24.79,24.92,59749.30362116992,11.7741,11.8359,11.7741,11.8359,59749.3036
2009-05-22 12:10:00,24.92,24.96,24.89,24.89,21309.192200557103,11.8359,11.8549,11.8216,11.8216,21309.1922
2009-05-22 12:15:00,24.89,24.89,24.87,24.87,27994.42896935933,11.8216,11.8216,11.8121,11.8121,27994.429
2009-05-22 12:20:00,24.87,24.87,24.79,24.81,20055.710306406687,11.8121,11.8121,11.7741,11.7836,20055.7103
2009-05-22 12:25:00,24.81,24.81,24.74,24.74,15738.16155988858,11.7836,11.7836,11.7504,11.7504,15738.1616
2009-05-22 12:30:00,24.73,24.73,24.71,24.71,15320.33426183844,11.7456,11.7456,11.7361,11.7361,15320.3343
2009-05-22 12:35:00,24.7,24.76,24.7,24.74,22562.674094707523,11.7314,11.7599,11.7314,11.7504,22562.6741
2009-05-22 12:40:00,24.76,24.79,24.76,24.78,17966.57381615599,11.7599,11.7741,11.7599,11.7694,17966.5738
2009-05-22 12:45:00,24.78,24.78,24.75,24.77,19080.77994428969,11.7694,11.7694,11.7551,11.7646,19080.7799
2009-05-22 12:50:00,24.77,24.81,24.77,24.81,30640.668523676883,11.7646,11.7836,11.7646,11.7836,30640.6685
2009-05-22 12:55:00,24.81,24.84,24.8,24.83,16295.264623955432,11.7836,11.7979,11.7789,11.7931,16295.2646
2009-05-22 13:00:00,24.83,24.87,24.83,24.86,22562.674094707523,11.7931,11.8121,11.7931,11.8074,22562.6741
2009-05-22 13:05:00,24.86,24.86,24.85,24.85,11838.440111420614,11.8074,11.8074,11.8026,11.8026,11838.4401
2009-05-22 13:10:00,24.86,24.86,24.79,24.79,19220.05571030641,11.8074,11.8074,11.7741,11.7741,19220.0557
2009-05-22 13:15:00,24.79,24.8,24.76,24.79,15877.437325905294,11.7741,11.7789,11.7599,11.7741,15877.4373
2009-05-22 13:20:00,24.79,24.79,24.78,24.78,16991.643454038996,11.7741,11.7741,11.7694,11.7694,16991.6435
2009-05-22 13:25:00,24.78,24.81,24.77,24.78,25487.4651810585,11.7694,11.7836,11.7646,11.7694,25487.4652
2009-05-22 13:30:00,24.79,24.79,24.73,24.76,35236.76880222841,11.7741,11.7741,11.7456,11.7599,35236.7688
2009-05-22 13:35:00,24.75,24.76,24.68,24.68,22005.57103064067,11.7551,11.7599,11.7219,11.7219,22005.571
2009-05-22 13:40:00,24.69,24.71,24.67,24.71,20612.813370473537,11.7266,11.7361,11.7171,11.7361,20612.8134
2009-05-22 13:45:00,24.71,24.73,24.71,24.72,22284.122562674096,11.7361,11.7456,11.7361,11.7409,22284.1226
2009-05-22 13:50:00,24.71,24.74,24.71,24.72,15738.16155988858,11.7361,11.7504,11.7361,11.7409,15738.1616
2009-05-22 13:55:00,24.72,24.73,24.71,24.73,24233.98328690808,11.7409,11.7456,11.7361,11.7456,24233.9833
2009-05-22 14:00:00,24.73,24.74,24.73,24.74,15738.16155988858,11.7456,11.7504,11.7456,11.7504,15738.1616
2009-05-22 14:05:00,24.73,24.75,24.72,24.74,23537.604456824512,11.7456,11.7551,11.7409,11.7504,23537.6045
2009-05-22 14:10:00,24.74,24.74,24.71,24.71,22144.846796657384,11.7504,11.7504,11.7361,11.7361,22144.8468
2009-05-22 14:15:00,24.72,24.77,24.71,24.77,40947.07520891365,11.7409,11.7646,11.7361,11.7646,40947.0752
2009-05-22 14:20:00,24.76,24.78,24.72,24.72,19080.77994428969,11.7599,11.7694,11.7409,11.7409,19080.7799
2009-05-22 14:25:00,24.71,24.73,24.7,24.71,32729.80501392758,11.7361,11.7456,11.7314,11.7361,32729.805
2009-05-22 14:30:00,24.71,24.76,24.71,24.76,35236.76880222841,11.7361,11.7599,11.7361,11.7599,35236.7688
2009-05-22 14:35:00,24.76,24.77,24.76,24.76,15598.885793871868,11.7599,11.7646,11.7599,11.7599,15598.8858
2009-05-22 14:40:00,24.76,24.77,24.75,24.75,24930.362116991644,11.7599,11.7646,11.7551,11.7551,24930.3621
2009-05-22 14:45:00,24.76,24.83,24.75,24.81,50557.10306406685,11.7599,11.7931,11.7551,11.7836,50557.1031
2009-05-22 14:50:00,24.81,24.81,24.76,24.78,31894.1504178273,11.7836,11.7836,11.7599,11.7694,31894.1504
2009-05-22 14:55:00,24.78,24.8,24.77,24.78,29526.46239554317,11.7694,11.7789,11.7646,11.7694,29526.4624
2009-05-22 15:00:00,24.77,24.81,24.76,24.8,42479.108635097495,11.7646,11.7836,11.7599,11.7789,42479.1086
2009-05-22 15:05:00,24.79,24.8,24.77,24.78,39275.766016713096,11.7741,11.7789,11.7646,11.7694,39275.766
2009-05-22 15:10:00,24.79,24.81,24.77,24.79,28830.08356545961,11.7741,11.7836,11.7646,11.7741,28830.0836
2009-05-22 15:15:00,24.79,24.8,24.74,24.74,35793.87186629527,11.7741,11.7789,11.7504,11.7504,35793.8719
2009-05-22 15:20:00,24.74,24.75,24.71,24.71,61838.44011142062,11.7504,11.7551,11.7361,11.7361,61838.4401
2009-05-22 15:25:00,24.71,24.73,24.69,24.71,33147.632311977715,11.7361,11.7456,11.7266,11.7361,33147.6323
2009-05-22 15:30:00,24.71,24.71,24.68,24.71,50696.378830083566,11.7361,11.7361,11.7219,11.7361,50696.3788
2009-05-22 15:35:00,24.71,24.74,24.71,24.73,49582.172701949865,11.7361,11.7504,11.7361,11.7456,49582.1727
2009-05-22 15:40:00,24.72,24.75,24.69,24.7,71309.19220055711,11.7409,11.7551,11.7266,11.7314,71309.1922
2009-05-22 15:45:00,24.7,24.71,24.61,24.63,107520.89136490252,11.7314,11.7361,11.6886,11.6981,107520.8914
2009-05-22 15:50:00,24.63,24.64,24.57,24.57,126740.94707520893,11.6981,11.7029,11.6696,11.6696,126740.9471
2009-05-22 15:55:00,24.58,24.64,24.55,24.63,262534.81894150417,11.6744,11.7029,11.6601,11.6981,262534.8189
2009-05-26 09:30:00,24.61,24.61,24.3,24.35,47075.20891364903,11.6886,11.6886,11.5414,11.5651,47075.2089
2009-05-26 09:35:00,24.35,24.41,24.25,24.29,43454.03899721448,11.5651,11.5936,11.5176,11.5366,43454.039
2009-05-26 09:40:00,24.28,24.3,24.26,24.29,31337.04735376045,11.5319,11.5414,11.5224,11.5366,31337.0474
2009-05-26 09:45:00,24.29,24.43,24.28,24.43,17827.298050139278,11.5366,11.6031,11.5319,11.6031,17827.2981
2009-05-26 09:50:00,24.44,24.6,24.44,24.53,44986.072423398335,11.6079,11.6839,11.6079,11.6506,44986.0724
2009-05-26 09:55:00,24.54,24.66,24.53,24.64,22284.122562674096,11.6554,11.7124,11.6506,11.7029,22284.1226
2009-05-26 10:00:00,24.65,24.95,24.64,24.89,69916.43454038998,11.7076,11.8501,11.7029,11.8216,69916.4345
2009-05-26 10:05:00,24.91,25.02,24.86,25.02,30501.392757660167,11.8311,11.8834,11.8074,11.8834,30501.3928
2009-05-26 10:10:00,25.02,25.11,25.02,25.05,45821.72701949861,11.8834,11.9261,11.8834,11.8976,45821.727
2009-05-26 10:15:00,25.05,25.11,24.99,25.01,57799.442896935936,11.8976,11.9261,11.8691,11.8786,57799.4429
2009-05-26 10:20:00,25.02,25.04,24.97,24.99,26044.56824512535,11.8834,11.8929,11.8596,11.8691,26044.5682
2009-05-26 10:25:00,25.0,25.0,24.94,24.98,15738.16155988858,11.8739,11.8739,11.8454,11.8644,15738.1616
2009-05-26 10:30:00,24.98,25.07,24.98,25.04,76601.6713091922,11.8644,11.9071,11.8644,11.8929,76601.6713
2009-05-26 10:35:00,25.04,25.09,25.03,25.04,44428.96935933148,11.8929,11.9166,11.8881,11.8929,44428.9694
2009-05-26 10:40:00,25.04,25.07,25.04,25.04,13231.197771587744,11.8929,11.9071,11.8929,11.8929,13231.1978
2009-05-26 10:45:00,25.04,25.07,25.04,25.06,21727.01949860724,11.8929,11.9071,11.8929,11.9024,21727.0195
2009-05-26 10:50:00,25.04,25.07,25.04,25.07,30919.22005571031,11.8929,11.9071,11.8929,11.9071,30919.2201
2009-05-26 10:55:00,25.07,25.12,25.05,25.1,34401.114206128135,11.9071,11.9309,11.8976,11.9214,34401.1142
2009-05-26 11:00:00,25.1,25.1,25.04,25.04,16434.540389972146,11.9214,11.9214,11.8929,11.8929,16434.5404
2009-05-26 11:05:00,25.04,25.08,25.04,25.05,22562.674094707523,11.8929,11.9119,11.8929,11.8976,22562.6741
2009-05-26 11:10:00,25.05,25.1,25.05,25.09,22562.674094707523,11.8976,11.9214,11.8976,11.9166,22562.6741
2009-05-26 11:15:00,25.09,25.1,25.09,25.09,36908.07799442897,11.9166,11.9214,11.9166,11.9166,36908.078
2009-05-26 11:20:00,25.09,25.14,25.09,25.13,35376.044568245125,11.9166,11.9404,11.9166,11.9356,35376.0446
2009-05-26 11:25:00,25.13,25.13,25.07,25.07,16016.713091922007,11.9356,11.9356,11.9071,11.9071,16016.7131
2009-05-26 11:30:00,25.09,25.09,25.06,25.07,10584.958217270196,11.9166,11.9166,11.9024,11.9071,10584.9582
2009-05-26 11:35:00,25.07,25.11,25.06,25.07,38579.38718662953,11.9071,11.9261,11.9024,11.9071,38579.3872
2009-05-26 11:40:00,25.09,25.11,25.07,25.11,27994.42896935933,11.9166,11.9261,11.9071,11.9261,27994.429
2009-05-26 11:45:00,25.13,25.14,25.12,25.12,27298.05013927577,11.9356,11.9404,11.9309,11.9309,27298.0501
2009-05-26 11:50:00,25.12,25.12,25.11,25.12,10306.406685236769,11.9309,11.9309,11.9261,11.9309,10306.4067
2009-05-26 11:55:00,25.11,25.12,25.04,25.04,23259.05292479109,11.9261,11.9309,11.8929,11.8929,23259.0529
2009-05-26 12:00:00,25.04,25.07,25.04,25.05,31754.874651810587,11.8929,11.9071,11.8929,11.8976,31754.8747
2009-05-26 12:05:00,25.05,25.06,24.99,24.99,31058.49582172702,11.8976,11.9024,11.8691,11.8691,31058.4958
2009-05-26 12:10:00,24.99,25.04,24.99,25.04,10724.23398328691,11.8691,11.8929,11.8691,11.8929,10724.234
2009-05-26 12:15:00,25.04,25.06,25.02,25.06,13231.197771587744,11.8929,11.9024,11.8834,11.9024,13231.1978
2009-05-26 12:20:00,25.06,25.07,25.05,25.06,10724.23398328691,11.9024,11.9071,11.8976,11.9024,10724.234
2009-05-26 12:25:00,25.06,25.07,25.05,25.05,18941.504178272982,11.9024,11.9071,11.8976,11.8976,18941.5042
2009-05-26 12:30:00,25.05,25.1,25.05,25.09,11420.612813370471,11.8976,11.9214,11.8976,11.9166,11420.6128
2009-05-26 12:35:00,25.09,25.12,25.06,25.12,22562.674094707523,11.9166,11.9309,11.9024,11.9309,22562.6741
2009-05-26 12:40:00,25.12,25.14,25.11,25.14,6963.788300835655,11.9309,11.9404,11.9261,11.9404,6963.7883
2009-05-26 12:45:00,25.14,25.19,25.07,25.19,35654.596100278555,11.9404,11.9641,11.9071,11.9641,35654.5961
2009-05-26 12:50:00,25.19,25.22,25.14,25.22,23676.880222841228,11.9641,11.9783,11.9404,11.9783,23676.8802
2009-05-26 12:55:00,25.19,25.19,25.17,25.18,3203.342618384401,11.9641,11.9641,11.9546,11.9594,3203.3426
2009-05-26 13:00:00,25.17,25.18,25.14,25.17,13649.025069637884,11.9546,11.9594,11.9404,11.9546,13649.0251
2009-05-26 13:05:00,25.17,25.26,25.16,25.23,14763.231197771587,11.9546,11.9973,11.9499,11.9831,14763.2312
2009-05-26 13:10:00,25.23,25.23,25.21,25.22,14902.506963788304,11.9831,11.9831,11.9736,11.9783,14902.507
2009-05-26 13:15:00,25.22,25.23,25.19,25.22,15320.33426183844,11.9783,11.9831,11.9641,11.9783,15320.3343
2009-05-26 13:20:00,25.2,25.27,25.2,25.27,26044.56824512535,11.9689,12.0021,11.9689,12.0021,26044.5682
2009-05-26 13:25:00,25.27,25.27,25.25,25.26,6406.6852367688025,12.0021,12.0021,11.9926,11.9973,6406.6852
2009-05-26 13:30:00,25.27,25.29,25.25,25.27,6963.788300835655,12.0021,12.0116,11.9926,12.0021,6963.7883
2009-05-26 13:35:00,25.27,25.29,25.27,25.28,5292.479108635098,12.0021,12.0116,12.0021,12.0068,5292.4791
2009-05-26 13:40:00,25.29,25.32,25.28,25.3,13509.74930362117,12.0116,12.0258,12.0068,12.0163,13509.7493
2009-05-26 13:45:00,25.3,25.31,25.3,25.31,15738.16155988858,12.0163,12.0211,12.0163,12.0211,15738.1616
2009-05-26 13:50:00,25.3,25.3,25.27,25.27,6267.40947075209,12.0163,12.0163,12.0021,12.0021,6267.4095
2009-05-26 13:55:00,25.27,25.28,25.26,25.27,6128.133704735376,12.0021,12.0068,11.9973,12.0021,6128.1337
2009-05-26 14:00:00,25.28,25.34,25.26,25.34,23955.43175487465,12.0068,12.0353,11.9973,12.0353,23955.4318
2009-05-26 14:05:00,25.33,25.35,25.3,25.32,16016.713091922007,12.0306,12.0401,12.0163,12.0258,16016.7131
2009-05-26 14:10:00,25.32,25.34,25.29,25.32,46935.93314763231,12.0258,12.0353,12.0116,12.0258,46935.9331
2009-05-26 14:15:00,25.32,25.35,25.3,25.3,21309.192200557103,12.0258,12.0401,12.0163,12.0163,21309.1922
2009-05-26 14:20:00,25.31,25.31,25.26,25.27,6128.133704735376,12.0211,12.0211,11.9973,12.0021,6128.1337
2009-05-26 14:25:00,25.27,25.31,25.25,25.28,21448.46796657382,12.0021,12.0211,11.9926,12.0068,21448.468
2009-05-26 14:30:00,25.28,25.3,25.27,25.29,25208.91364902507,12.0068,12.0163,12.0021,12.0116,25208.9136
2009-05-26 14:35:00,25.29,25.32,25.28,25.3,12534.81894150418,12.0116,12.0258,12.0068,12.0163,12534.8189
2009-05-26 14:40:00,25.3,25.37,25.3,25.33,27019.49860724234,12.0163,12.0496,12.0163,12.0306,27019.4986
2009-05-26 14:45:00,25.33,25.34,25.32,25.32,17688.022284122562,12.0306,12.0353,12.0258,12.0258,17688.0223
2009-05-26 14:50:00,25.31,25.31,25.26,25.29,12534.81894150418,12.0211,12.0211,11.9973,12.0116,12534.8189
2009-05-26 14:55:00,25.29,25.31,25.27,25.27,14623.955431754875,12.0116,12.0211,12.0021,12.0021,14623.9554
2009-05-26 15:00:00,25.28,25.3,25.25,25.28,19637.883008356548,12.0068,12.0163,11.9926,12.0068,19637.883
2009-05-26 15:05:00,25.28,25.28,25.23,25.28,25487.4651810585,12.0068,12.0068,11.9831,12.0068,25487.4652
2009-05-26 15:10:00,25.28,25.32,25.26,25.26,20891.364902506964,12.0068,12.0258,11.9973,11.9973,20891.3649
2009-05-26 15:15:00,25.26,25.27,25.19,25.24,27855.15320334262,11.9973,12.0021,11.9641,11.9878,27855.1532
2009-05-26 15:20:00,25.24,25.26,25.22,25.24,25626.74094707521,11.9878,11.9973,11.9783,11.9878,25626.7409
2009-05-26 15:25:00,25.24,25.28,25.24,25.25,17130.91922005571,11.9878,12.0068,11.9878,11.9926,17130.9192
2009-05-26 15:30:00,25.25,25.3,25.19,25.29,37047.35376044569,11.9926,12.0163,11.9641,12.0116,37047.3538
2009-05-26 15:35:00,25.3,25.3,25.24,25.29,28272.98050139276,12.0163,12.0163,11.9878,12.0116,28272.9805
2009-05-26 15:40:00,25.28,25.29,25.17,25.19,72701.94986072424,12.0068,12.0116,11.9546,11.9641,72701.9499
2009-05-26 15:45:00,25.19,25.21,25.11,25.14,105988.85793871866,11.9641,11.9736,11.9261,11.9404,105988.8579
2009-05-26 15:50:00,25.15,25.24,25.14,25.22,80501.39275766017,11.9451,11.9878,11.9404,11.9783,80501.3928
2009-05-26 15:55:00,25.2,25.27,25.19,25.26,126462.39554317547,11.9689,12.0021,11.9641,11.9973,126462.3955
2009-05-27 09:30:00,25.3,25.3,25.14,25.19,43871.86629526463,12.0163,12.0163,11.9404,11.9641,43871.8663
2009-05-27 09:35:00,25.17,25.3,25.08,25.24,37743.73259052925,11.9546,12.0163,11.9119,11.9878,37743.7326
2009-05-27 09:40:00,25.24,25.24,25.14,25.23,23676.880222841228,11.9878,11.9878,11.9404,11.9831,23676.8802
2009-05-27 09:45:00,25.24,25.33,25.24,25.31,19498.60724233984,11.9878,12.0306,11.9878,12.0211,19498.6072
2009-05-27 09:50:00,25.31,25.37,25.26,25.27,15598.885793871868,12.0211,12.0496,11.9973,12.0021,15598.8858
2009-05-27 09:55:00,25.27,25.3,25.22,25.25,11142.061281337048,12.0021,12.0163,11.9783,11.9926,11142.0613
2009-05-27 10:00:00,25.27,25.39,25.11,25.14,35376.044568245125,12.0021,12.0591,11.9261,11.9404,35376.0446
2009-05-27 10:05:00,25.14,25.17,25.13,25.14,19637.883008356548,11.9404,11.9546,11.9356,11.9404,19637.883
2009-05-27 10:10:00,25.15,25.21,25.15,25.2,16016.713091922007,11.9451,11.9736,11.9451,11.9689,16016.7131
2009-05-27 10:15:00,25.21,25.28,25.21,25.28,21587.74373259053,11.9736,12.0068,11.9736,12.0068,21587.7437
2009-05-27 10:20:00,25.28,25.32,25.24,25.3,29247.91086350975,12.0068,12.0258,11.9878,12.0163,29247.9109
2009-05-27 10:25:00,25.3,25.38,25.3,25.37,13509.74930362117,12.0163,12.0543,12.0163,12.0496,13509.7493
2009-05-27 10:30:00,25.36,25.37,25.27,25.27,58077.99442896936,12.0448,12.0496,12.0021,12.0021,58077.9944
2009-05-27 10:35:00,25.27,25.3,25.26,25.27,40529.24791086351,12.0021,12.0163,11.9973,12.0021,40529.2479
2009-05-27 10:40:00,25.28,25.28,25.17,25.17,12395.543175487466,12.0068,12.0068,11.9546,11.9546,12395.5432
2009-05-27 10:45:00,25.17,25.22,25.17,25.2,10445.682451253482,11.9546,11.9783,11.9546,11.9689,10445.6825
2009-05-27 10:50:00,25.24,25.28,25.23,25.27,12395.543175487466,11.9878,12.0068,11.9831,12.0021,12395.5432
2009-05-27 10:55:00,25.28,25.3,25.25,25.3,22562.674094707523,12.0068,12.0163,11.9926,12.0163,22562.6741
2009-05-27 11:00:00,25.31,25.31,25.26,25.31,22005.57103064067,12.0211,12.0211,11.9973,12.0211,22005.571
2009-05-27 11:05:00,25.3,25.31,25.19,25.22,42479.108635097495,12.0163,12.0211,11.9641,11.9783,42479.1086
2009-05-27 11:10:00,25.24,25.35,25.23,25.32,30362.116991643456,11.9878,12.0401,11.9831,12.0258,30362.117
2009-05-27 11:15:00,25.32,25.33,25.25,25.25,20752.089136490253,12.0258,12.0306,11.9926,11.9926,20752.0891
2009-05-27 11:20:00,25.25,25.25,25.21,25.22,23955.43175487465,11.9926,11.9926,11.9736,11.9783,23955.4318
2009-05-27 11:25:00,25.21,25.27,25.19,25.24,24791.08635097493,11.9736,12.0021,11.9641,11.9878,24791.0864
2009-05-27 11:30:00,25.25,25.3,25.22,25.29,9192.200557103064,11.9926,12.0163,11.9783,12.0116,9192.2006
2009-05-27 11:35:00,25.3,25.32,25.28,25.29,29108.63509749304,12.0163,12.0258,12.0068,12.0116,29108.6351
2009-05-27 11:40:00,25.29,25.29,25.23,25.25,24373.2590529248,12.0116,12.0116,11.9831,11.9926,24373.2591
2009-05-27 11:45:00,25.25,25.27,25.25,25.25,24233.98328690808,11.9926,12.0021,11.9926,11.9926,24233.9833
2009-05-27 11:50:00,25.27,25.27,25.23,25.23,20891.364902506964,12.0021,12.0021,11.9831,11.9831,20891.3649
2009-05-27 11:55:00,25.23,25.24,25.2,25.22,7381.615598885794,11.9831,11.9878,11.9689,11.9783,7381.6156
2009-05-27 12:00:00,25.23,25.28,25.23,25.27,17270.194986072423,11.9831,12.0068,11.9831,12.0021,17270.195
2009-05-27 12:05:00,25.27,25.28,25.24,25.26,22144.846796657384,12.0021,12.0068,11.9878,11.9973,22144.8468
2009-05-27 12:10:00,25.26,25.28,25.26,25.27,15041.782729805014,11.9973,12.0068,11.9973,12.0021,15041.7827
2009-05-27 12:15:00,25.27,25.28,25.26,25.27,20055.710306406687,12.0021,12.0068,11.9973,12.0021,20055.7103
2009-05-27 12:20:00,25.27,25.28,25.27,25.27,9610.027855153205,12.0021,12.0068,12.0021,12.0021,9610.0279
2009-05-27 12:25:00,25.28,25.3,25.27,25.27,18245.125348189416,12.0068,12.0163,12.0021,12.0021,18245.1253
2009-05-27 12:30:00,25.27,25.27,25.24,25.24,10584.958217270196,12.0021,12.0021,11.9878,11.9878,10584.9582
2009-05-27 12:35:00,25.26,25.26,25.2,25.21,17827.298050139278,11.9973,11.9973,11.9689,11.9736,17827.2981
2009-05-27 12:40:00,25.2,25.22,25.19,25.21,11002.785515320336,11.9689,11.9783,11.9641,11.9736,11002.7855
2009-05-27 12:45:00,25.22,25.23,25.21,25.22,8077.994428969359,11.9783,11.9831,11.9736,11.9783,8077.9944
2009-05-27 12:50:00,25.21,25.23,25.21,25.22,9331.476323119778,11.9736,11.9831,11.9736,11.9783,9331.4763
2009-05-27 12:55:00,25.22,25.22,25.21,25.21,4874.651810584958,11.9783,11.9783,11.9736,11.9736,4874.6518
2009-05-27 13:00:00,25.21,25.28,25.21,25.28,11838.440111420614,11.9736,12.0068,11.9736,12.0068,11838.4401
2009-05-27 13:05:00,25.28,25.3,25.25,25.26,17130.91922005571,12.0068,12.0163,11.9926,11.9973,17130.9192
2009-05-27 13:10:00,25.27,25.27,25.23,25.27,8217.270194986073,12.0021,12.0021,11.9831,12.0021,8217.2702
2009-05-27 13:15:00,25.26,25.3,25.26,25.27,12534.81894150418,11.9973,12.0163,11.9973,12.0021,12534.8189
2009-05-27 13:20:00,25.27,25.3,25.23,25.28,12813.370473537603,12.0021,12.0163,11.9831,12.0068,12813.3705
2009-05-27 13:25:00,25.3,25.3,25.24,25.24,33147.632311977715,12.0163,12.0163,11.9878,11.9878,33147.6323
2009-05-27 13:30:00,25.24,25.25,25.2,25.23,16016.713091922007,11.9878,11.9926,11.9689,11.9831,16016.7131
2009-05-27 13:35:00,25.22,25.23,25.17,25.18,17409.47075208914,11.9783,11.9831,11.9546,11.9594,17409.4708
2009-05-27 13:40:00,25.18,25.19,25.18,25.19,18523.676880222843,11.9594,11.9641,11.9594,11.9641,18523.6769
2009-05-27 13:45:00,25.19,25.19,25.14,25.16,19220.05571030641,11.9641,11.9641,11.9404,11.9499,19220.0557
2009-05-27 13:50:00,25.15,25.16,25.07,25.07,32311.97771587744,11.9451,11.9499,11.9071,11.9071,32311.9777
2009-05-27 13:55:00,25.07,25.08,25.06,25.07,14623.955431754875,11.9071,11.9119,11.9024,11.9071,14623.9554
2009-05-27 14:00:00,25.07,25.09,25.05,25.05,18941.504178272982,11.9071,11.9166,11.8976,11.8976,18941.5042
2009-05-27 14:05:00,25.06,25.07,25.05,25.05,8356.545961002786,11.9024,11.9071,11.8976,11.8976,8356.546
2009-05-27 14:10:00,25.06,25.09,25.06,25.07,12395.543175487466,11.9024,11.9166,11.9024,11.9071,12395.5432
2009-05-27 14:15:00,25.07,25.14,25.06,25.14,28272.98050139276,11.9071,11.9404,11.9024,11.9404,28272.9805
2009-05-27 14:20:00,25.14,25.14,25.04,25.07,19916.43454038997,11.9404,11.9404,11.8929,11.9071,19916.4345
2009-05-27 14:25:00,25.07,25.12,25.07,25.12,8217.270194986073,11.9071,11.9309,11.9071,11.9309,8217.2702
2009-05-27 14:30:00,25.12,25.13,25.11,25.12,25905.29247910864,11.9309,11.9356,11.9261,11.9309,25905.2925
2009-05-27 14:35:00,25.13,25.15,25.12,25.15,10724.23398328691,11.9356,11.9451,11.9309,11.9451,10724.234
2009-05-27 14:40:00,25.15,25.17,25.14,25.17,16713.091922005573,11.9451,11.9546,11.9404,11.9546,16713.0919
2009-05-27 14:45:00,25.17,25.2,25.17,25.19,20752.089136490253,11.9546,11.9689,11.9546,11.9641,20752.0891
2009-05-27 14:50:00,25.19,25.22,25.19,25.19,8077.994428969359,11.9641,11.9783,11.9641,11.9641,8077.9944
2009-05-27 14:55:00,25.19,25.21,25.15,25.17,25487.4651810585,11.9641,11.9736,11.9451,11.9546,25487.4652
2009-05-27 15:00:00,25.18,25.2,25.16,25.2,16991.643454038996,11.9594,11.9689,11.9499,11.9689,16991.6435
2009-05-27 15:05:00,25.19,25.24,25.19,25.21,29526.46239554317,11.9641,11.9878,11.9641,11.9736,29526.4624
2009-05-27 15:10:00,25.19,25.2,25.16,25.19,22841.225626740947,11.9641,11.9689,11.9499,11.9641,22841.2256
2009-05-27 15:15:00,25.19,25.2,25.17,25.17,16852.367688022285,11.9641,11.9689,11.9546,11.9546,16852.3677
2009-05-27 15:20:00,25.17,25.17,25.07,25.08,29247.91086350975,11.9546,11.9546,11.9071,11.9119,29247.9109
2009-05-27 15:25:00,25.07,25.07,25.02,25.04,36908.07799442897,11.9071,11.9071,11.8834,11.8929,36908.078
2009-05-27 15:30:00,25.05,25.11,25.05,25.09,46518.10584958218,11.8976,11.9261,11.8976,11.9166,46518.1058
2009-05-27 15:35:00,25.09,25.09,25.04,25.09,70194.9860724234,11.9166,11.9166,11.8929,11.9166,70194.9861
2009-05-27 15:40:00,25.09,25.15,25.09,25.11,46935.93314763231,11.9166,11.9451,11.9166,11.9261,46935.9331
2009-05-27 15:45:00,25.11,25.17,25.11,25.15,49164.34540389972,11.9261,11.9546,11.9261,11.9451,49164.3454
2009-05-27 15:50:00,25.16,25.17,25.02,25.04,119080.7799442897,11.9499,11.9546,11.8834,11.8929,119080.7799
2009-05-27 15:55:00,25.03,25.04,24.99,25.04,161420.61281337048,11.8881,11.8929,11.8691,11.8929,161420.6128
2009-05-28 09:30:00,25.08,25.42,25.08,25.19,22841.225626740947,11.9119,12.0733,11.9119,11.9641,22841.2256
2009-05-28 09:35:00,25.19,25.27,25.14,25.22,37186.6295264624,11.9641,12.0021,11.9404,11.9783,37186.6295
2009-05-28 09:40:00,25.24,25.31,25.13,25.17,29526.46239554317,11.9878,12.0211,11.9356,11.9546,29526.4624
2009-05-28 09:45:00,25.19,25.31,25.19,25.29,48746.51810584959,11.9641,12.0211,11.9641,12.0116,48746.5181
2009-05-28 09:50:00,25.29,25.31,25.24,25.24,25626.74094707521,12.0116,12.0211,11.9878,11.9878,25626.7409
2009-05-28 09:55:00,25.25,25.27,25.11,25.13,41782.72980501393,11.9926,12.0021,11.9261,11.9356,41782.7298
2009-05-28 10:00:00,25.12,25.15,24.98,24.98,39136.490250696384,11.9309,11.9451,11.8644,11.8644,39136.4903
2009-05-28 10:05:00,24.98,25.01,24.93,24.96,27715.877437325908,11.8644,11.8786,11.8406,11.8549,27715.8774
2009-05-28 10:10:00,24.95,24.96,24.81,24.83,33983.28690807799,11.8501,11.8549,11.7836,11.7931,33983.2869
2009-05-28 10:15:00,24.83,24.86,24.81,24.85,16852.367688022285,11.7931,11.8074,11.7836,11.8026,16852.3677
2009-05-28 10:20:00,24.85,24.86,24.82,24.84,18245.125348189416,11.8026,11.8074,11.7884,11.7979,18245.1253
2009-05-28 10:25:00,24.84,24.88,24.8,24.88,15320.33426183844,11.7979,11.8169,11.7789,11.8169,15320.3343
2009-05-28 10:30:00,24.89,24.9,24.84,24.86,15598.885793871868,11.8216,11.8264,11.7979,11.8074,15598.8858
2009-05-28 10:35:00,24.85,24.87,24.85,24.86,23537.604456824512,11.8026,11.8121,11.8026,11.8074,23537.6045
2009-05-28 10:40:00,24.86,24.95,24.84,24.94,20334.26183844012,11.8074,11.8501,11.7979,11.8454,20334.2618
2009-05-28 10:45:00,24.95,25.02,24.94,25.02,33565.45961002786,11.8501,11.8834,11.8454,11.8834,33565.4596
2009-05-28 10:50:00,25.02,25.03,25.0,25.01,20752.089136490253,11.8834,11.8881,11.8739,11.8786,20752.0891
2009-05-28 10:55:00,25.02,25.09,25.01,25.08,25626.74094707521,11.8834,11.9166,11.8786,11.9119,25626.7409
2009-05-28 11:00:00,25.07,25.09,25.01,25.04,20752.089136490253,11.9071,11.9166,11.8786,11.8929,20752.0891
2009-05-28 11:05:00,25.06,25.12,25.06,25.12,16016.713091922007,11.9024,11.9309,11.9024,11.9309,16016.7131
2009-05-28 11:10:00,25.12,25.17,25.12,25.13,27437.32590529248,11.9309,11.9546,11.9309,11.9356,27437.3259
2009-05-28 11:15:00,25.13,25.16,25.13,25.14,17548.74651810585,11.9356,11.9499,11.9356,11.9404,17548.7465
2009-05-28 11:20:00,25.14,25.14,25.1,25.11,9610.027855153205,11.9404,11.9404,11.9214,11.9261,9610.0279
2009-05-28 11:25:00,25.11,25.14,25.09,25.1,9192.200557103064,11.9261,11.9404,11.9166,11.9214,9192.2006
2009-05-28 11:30:00,25.1,25.12,25.07,25.07,19777.15877437326,11.9214,11.9309,11.9071,11.9071,19777.1588
2009-05-28 11:35:00,25.07,25.07,25.02,25.02,15320.33426183844,11.9071,11.9071,11.8834,11.8834,15320.3343
2009-05-28 11:40:00,25.04,25.04,24.98,24.99,20752.089136490253,11.8929,11.8929,11.8644,11.8691,20752.0891
2009-05-28 11:45:00,25.0,25.09,24.97,25.07,28412.25626740948,11.8739,11.9166,11.8596,11.9071,28412.2563
2009-05-28 11:50:00,25.07,25.07,25.03,25.04,14206.128133704737,11.9071,11.9071,11.8881,11.8929,14206.1281
2009-05-28 11:55:00,25.06,25.1,25.04,25.09,11838.440111420614,11.9024,11.9214,11.8929,11.9166,11838.4401
2009-05-28 12:00:00,25.09,25.12,25.09,25.09,13231.197771587744,11.9166,11.9309,11.9166,11.9166,13231.1978
2009-05-28 12:05:00,25.09,25.09,25.01,25.02,13091.922005571032,11.9166,11.9166,11.8786,11.8834,13091.922
2009-05-28 12:10:00,25.01,25.02,24.97,24.97,12813.370473537603,11.8786,11.8834,11.8596,11.8596,12813.3705
2009-05-28 12:15:00,24.97,24.99,24.91,24.91,27855.15320334262,11.8596,11.8691,11.8311,11.8311,27855.1532
2009-05-28 12:20:00,24.91,24.95,24.91,24.94,12534.81894150418,11.8311,11.8501,11.8311,11.8454,12534.8189
2009-05-28 12:25:00,24.94,24.95,24.94,24.94,7103.064066852368,11.8454,11.8501,11.8454,11.8454,7103.0641
2009-05-28 12:30:00,24.94,24.94,24.92,24.94,6406.6852367688025,11.8454,11.8454,11.8359,11.8454,6406.6852
2009-05-28 12:35:00,24.94,24.94,24.91,24.93,7242.339832869081,11.8454,11.8454,11.8311,11.8406,7242.3398
2009-05-28 12:40:00,24.93,24.93,24.91,24.91,2646.239554317549,11.8406,11.8406,11.8311,11.8311,2646.2396
2009-05-28 12:45:00,24.91,24.92,24.85,24.85,13927.57660167131,11.8311,11.8359,11.8026,11.8026,13927.5766
2009-05-28 12:50:00,24.86,24.87,24.85,24.85,12534.81894150418,11.8074,11.8121,11.8026,11.8026,12534.8189
2009-05-28 12:55:00,24.86,24.88,24.85,24.87,5292.479108635098,11.8074,11.8169,11.8026,11.8121,5292.4791
2009-05-28 13:00:00,24.86,25.01,24.83,24.99,41364.902506963794,11.8074,11.8786,11.7931,11.8691,41364.9025
2009-05-28 13:05:00,24.99,25.06,24.99,25.03,16016.713091922007,11.8691,11.9024,11.8691,11.8881,16016.7131
2009-05-28 13:10:00,25.04,25.18,25.03,25.18,40947.07520891365,11.8929,11.9594,11.8881,11.9594,40947.0752
2009-05-28 13:15:00,25.18,25.33,24.95,25.32,123955.43175487466,11.9594,12.0306,11.8501,12.0258,123955.4318
2009-05-28 13:20:00,25.32,25.32,25.23,25.25,22841.225626740947,12.0258,12.0258,11.9831,11.9926,22841.2256
2009-05-28 13:25:00,25.26,25.26,25.22,25.24,19777.15877437326,11.9973,11.9973,11.9783,11.9878,19777.1588
2009-05-28 13:30:00,25.23,25.24,25.17,25.19,22144.846796657384,11.9831,11.9878,11.9546,11.9641,22144.8468
2009-05-28 13:35:00,25.19,25.22,25.19,25.2,22005.57103064067,11.9641,11.9783,11.9641,11.9689,22005.571
2009-05-28 13:40:00,25.19,25.23,25.19,25.21,7381.615598885794,11.9641,11.9831,11.9641,11.9736,7381.6156
2009-05-28 13:45:00,25.21,25.23,25.17,25.17,24233.98328690808,11.9736,11.9831,11.9546,11.9546,24233.9833
2009-05-28 13:50:00,25.17,25.17,25.13,25.13,14902.506963788304,11.9546,11.9546,11.9356,11.9356,14902.507
2009-05-28 13:55:00,25.14,25.14,25.07,25.14,14902.506963788304,11.9404,11.9404,11.9071,11.9404,14902.507
2009-05-28 14:00:00,25.14,25.22,25.14,25.19,14345.403899721448,11.9404,11.9783,11.9404,11.9641,14345.4039
2009-05-28 14:05:00,25.19,25.22,25.18,25.19,22562.674094707523,11.9641,11.9783,11.9594,11.9641,22562.6741
2009-05-28 14:10:00,25.21,25.24,25.16,25.19,13509.74930362117,11.9736,11.9878,11.9499,11.9641,13509.7493
2009-05-28 14:15:00,25.18,25.2,25.16,25.19,11142.061281337048,11.9594,11.9689,11.9499,11.9641,11142.0613
2009-05-28 14:20:00,25.2,25.3,25.19,25.3,20473.537604456826,11.9689,12.0163,11.9641,12.0163,20473.5376
2009-05-28 14:25:00,25.3,25.3,25.26,25.26,15181.058495821728,12.0163,12.0163,11.9973,11.9973,15181.0585
2009-05-28 14:30:00,25.26,25.3,25.23,25.3,26601.671309192203,11.9973,12.0163,11.9831,12.0163,26601.6713
2009-05-28 14:35:00,25.29,25.31,25.25,25.27,9192.200557103064,12.0116,12.0211,11.9926,12.0021,9192.2006
2009-05-28 14:40:00,25.27,25.27,25.19,25.19,17548.74651810585,12.0021,12.0021,11.9641,11.9641,17548.7465
2009-05-28 14:45:00,25.19,25.21,25.14,25.21,27158.774373259053,11.9641,11.9736,11.9404,11.9736,27158.7744
2009-05-28 14:50:00,25.21,25.24,25.19,25.2,33008.356545961,11.9736,11.9878,11.9641,11.9689,33008.3565
2009-05-28 14:55:00,25.2,25.24,25.19,25.24,22701.949860724235,11.9689,11.9878,11.9641,11.9878,22701.9499
2009-05-28 15:00:00,25.24,25.27,25.21,25.22,42200.55710306407,11.9878,12.0021,11.9736,11.9783,42200.5571
2009-05-28 15:05:00,25.22,25.22,25.15,25.15,22005.57103064067,11.9783,11.9783,11.9451,11.9451,22005.571
2009-05-28 15:10:00,25.15,25.15,25.02,25.04,72980.50139275767,11.9451,11.9451,11.8834,11.8929,72980.5014
2009-05-28 15:15:00,25.04,25.12,25.04,25.11,20334.26183844012,11.8929,11.9309,11.8929,11.9261,20334.2618
2009-05-28 15:20:00,25.12,25.12,25.02,25.02,14763.231197771587,11.9309,11.9309,11.8834,11.8834,14763.2312
2009-05-28 15:25:00,25.02,25.12,25.02,25.11,21309.192200557103,11.8834,11.9309,11.8834,11.9261,21309.1922
2009-05-28 15:30:00,25.11,25.14,25.07,25.13,24233.98328690808,11.9261,11.9404,11.9071,11.9356,24233.9833
2009-05-28 15:35:00,25.13,25.14,25.04,25.09,36072.42339832869,11.9356,11.9404,11.8929,11.9166,36072.4234
2009-05-28 15:40:00,25.09,25.14,25.04,25.1,42339.83286908078,11.9166,11.9404,11.8929,11.9214,42339.8329
2009-05-28 15:45:00,25.1,25.12,25.06,25.11,44568.24512534819,11.9214,11.9309,11.9024,11.9261,44568.2451
2009-05-28 15:50:00,25.11,25.19,25.01,25.03,129665.7381615599,11.9261,11.9641,11.8786,11.8881,129665.7382
2009-05-28 15:55:00,25.02,25.11,25.01,25.09,85933.14763231199,11.8834,11.9261,11.8786,11.9166,85933.1476
2009-05-29 09:30:00,25.13,25.33,25.13,25.3,38997.21448467967,11.9356,12.0306,11.9356,12.0163,38997.2145
2009-05-29 09:35:00,25.32,25.49,25.3,25.47,100974.930362117,12.0258,12.1066,12.0163,12.0971,100974.9304
2009-05-29 09:40:00,25.48,25.55,25.22,25.3,104178.2729805014,12.1018,12.1351,11.9783,12.0163,104178.273
2009-05-29 09:45:00,25.27,25.27,25.17,25.17,59192.20055710307,12.0021,12.0021,11.9546,11.9546,59192.2006
2009-05-29 09:50:00,25.17,25.3,25.17,25.27,34261.83844011142,11.9546,12.0163,11.9546,12.0021,34261.8384
2009-05-29 09:55:00,25.27,25.27,25.16,25.27,47075.20891364903,12.0021,12.0021,11.9499,12.0021,47075.2089
2009-05-29 10:00:00,25.26,25.37,25.26,25.33,45821.72701949861,11.9973,12.0496,11.9973,12.0306,45821.727
2009-05-29 10:05:00,25.32,25.4,25.32,25.39,31058.49582172702,12.0258,12.0638,12.0258,12.0591,31058.4958
2009-05-29 10:10:00,25.38,25.4,25.3,25.39,22980.501392757666,12.0543,12.0638,12.0163,12.0591,22980.5014
2009-05-29 10:15:00,25.41,25.55,25.41,25.5,45543.17548746518,12.0686,12.1351,12.0686,12.1113,45543.1755
2009-05-29 10:20:00,25.5,25.51,25.41,25.47,28133.704735376046,12.1113,12.1161,12.0686,12.0971,28133.7047
2009-05-29 10:25:00,25.46,25.46,25.37,25.4,9610.027855153205,12.0923,12.0923,12.0496,12.0638,9610.0279
2009-05-29 10:30:00,25.4,25.4,25.36,25.38,6545.961002785516,12.0638,12.0638,12.0448,12.0543,6545.961
2009-05-29 10:35:00,25.37,25.42,25.36,25.42,16852.367688022285,12.0496,12.0733,12.0448,12.0733,16852.3677
2009-05-29 10:40:00,25.41,25.42,25.35,25.35,7799.442896935933,12.0686,12.0733,12.0401,12.0401,7799.4429
2009-05-29 10:45:00,25.35,25.35,25.29,25.33,9192.200557103064,12.0401,12.0401,12.0116,12.0306,9192.2006
2009-05-29 10:50:00,25.34,25.4,25.34,25.39,10445.682451253482,12.0353,12.0638,12.0353,12.0591,10445.6825
2009-05-29 10:55:00,25.4,25.42,25.39,25.4,6406.6852367688025,12.0638,12.0733,12.0591,12.0638,6406.6852
2009-05-29 11:00:00,25.4,25.4,25.35,25.4,8495.821727019498,12.0638,12.0638,12.0401,12.0638,8495.8217
2009-05-29 11:05:00,25.4,25.44,25.38,25.4,9052.924791086352,12.0638,12.0828,12.0543,12.0638,9052.9248
2009-05-29 11:10:00,25.4,25.4,25.33,25.37,13370.473537604455,12.0638,12.0638,12.0306,12.0496,13370.4735
2009-05-29 11:15:00,25.39,25.42,25.38,25.4,4874.651810584958,12.0591,12.0733,12.0543,12.0638,4874.6518
2009-05-29 11:20:00,25.4,25.48,25.39,25.48,10863.50974930362,12.0638,12.1018,12.0591,12.1018,10863.5097
2009-05-29 11:25:00,25.49,25.49,25.33,25.33,14763.231197771587,12.1066,12.1066,12.0306,12.0306,14763.2312
2009-05-29 11:30:00,25.33,25.42,25.31,25.4,18662.952646239555,12.0306,12.0733,12.0211,12.0638,18662.9526
2009-05-29 11:35:00,25.39,25.41,25.34,25.4,17409.47075208914,12.0591,12.0686,12.0353,12.0638,17409.4708
2009-05-29 11:40:00,25.39,25.42,25.36,25.42,16852.367688022285,12.0591,12.0733,12.0448,12.0733,16852.3677
2009-05-29 11:45:00,25.41,25.5,25.41,25.5,123816.15598885796,12.0686,12.1113,12.0686,12.1113,123816.156
2009-05-29 11:50:00,25.49,25.6,25.47,25.56,52785.51532033426,12.1066,12.1588,12.0971,12.1398,52785.5153
2009-05-29 11:55:00,25.57,25.57,25.47,25.5,31894.1504178273,12.1446,12.1446,12.0971,12.1113,31894.1504
2009-05-29 12:00:00,25.49,25.52,25.49,25.52,10445.682451253482,12.1066,12.1208,12.1066,12.1208,10445.6825
2009-05-29 12:05:00,25.55,25.58,25.52,25.52,17688.022284122562,12.1351,12.1493,12.1208,12.1208,17688.0223
2009-05-29 12:10:00,25.52,25.56,25.51,25.56,43871.86629526463,12.1208,12.1398,12.1161,12.1398,43871.8663
2009-05-29 12:15:00,25.56,25.56,25.49,25.53,56963.78830083566,12.1398,12.1398,12.1066,12.1256,56963.7883
2009-05-29 12:20:00,25.52,25.56,25.51,25.54,44289.69359331477,12.1208,12.1398,12.1161,12.1303,44289.6936
2009-05-29 12:25:00,25.54,25.56,25.52,25.54,38440.11142061282,12.1303,12.1398,12.1208,12.1303,38440.1114
2009-05-29 12:30:00,25.54,25.56,25.5,25.52,20334.26183844012,12.1303,12.1398,12.1113,12.1208,20334.2618
2009-05-29 12:35:00,25.53,25.55,25.51,25.52,14345.403899721448,12.1256,12.1351,12.1161,12.1208,14345.4039
2009-05-29 12:40:00,25.51,25.55,25.48,25.54,59470.75208913649,12.1161,12.1351,12.1018,12.1303,59470.7521
2009-05-29 12:45:00,25.55,25.57,25.52,25.52,88857.93871866296,12.1351,12.1446,12.1208,12.1208,88857.9387
2009-05-29 12:50:00,25.52,25.53,25.52,25.53,14484.679665738162,12.1208,12.1256,12.1208,12.1256,14484.6797
2009-05-29 12:55:00,25.53,25.56,25.5,25.54,106128.1337047354,12.1256,12.1398,12.1113,12.1303,106128.1337
2009-05-29 13:00:00,25.55,25.57,25.53,25.54,26183.844011142064,12.1351,12.1446,12.1256,12.1303,26183.844
2009-05-29 13:05:00,25.54,25.6,25.54,25.58,34958.21727019499,12.1303,12.1588,12.1303,12.1493,34958.2173
2009-05-29 13:10:00,25.58,25.63,25.57,25.63,28690.807799442897,12.1493,12.1731,12.1446,12.1731,28690.8078
2009-05-29 13:15:00,25.62,25.62,25.58,25.59,15738.16155988858,12.1683,12.1683,12.1493,12.1541,15738.1616
2009-05-29 13:20:00,25.58,25.58,25.55,25.56,196796.6573816156,12.1493,12.1493,12.1351,12.1398,196796.6574
2009-05-29 13:25:00,25.56,25.58,25.55,25.58,16852.367688022285,12.1398,12.1493,12.1351,12.1493,16852.3677
2009-05-29 13:30:00,25.58,25.62,25.58,25.59,19080.77994428969,12.1493,12.1683,12.1493,12.1541,19080.7799
2009-05-29 13:35:00,25.58,25.6,25.56,25.56,22701.949860724235,12.1493,12.1588,12.1398,12.1398,22701.9499
2009-05-29 13:40:00,25.57,25.57,25.55,25.56,27158.774373259053,12.1446,12.1446,12.1351,12.1398,27158.7744
2009-05-29 13:45:00,25.56,25.57,25.48,25.5,18662.952646239555,12.1398,12.1446,12.1018,12.1113,18662.9526
2009-05-29 13:50:00,25.49,25.52,25.49,25.5,30362.116991643456,12.1066,12.1208,12.1066,12.1113,30362.117
2009-05-29 13:55:00,25.5,25.51,25.49,25.49,12952.64623955432,12.1113,12.1161,12.1066,12.1066,12952.6462
2009-05-29 14:00:00,25.5,25.53,25.49,25.51,26044.56824512535,12.1113,12.1256,12.1066,12.1161,26044.5682
2009-05-29 14:05:00,25.5,25.52,25.49,25.5,12534.81894150418,12.1113,12.1208,12.1066,12.1113,12534.8189
2009-05-29 14:10:00,25.5,25.52,25.49,25.52,20891.364902506964,12.1113,12.1208,12.1066,12.1208,20891.3649
2009-05-29 14:15:00,25.5,25.52,25.5,25.52,5292.479108635098,12.1113,12.1208,12.1113,12.1208,5292.4791
2009-05-29 14:20:00,25.52,25.55,25.5,25.5,13509.74930362117,12.1208,12.1351,12.1113,12.1113,13509.7493
2009-05-29 14:25:00,25.5,25.51,25.49,25.51,15738.16155988858,12.1113,12.1161,12.1066,12.1161,15738.1616
2009-05-29 14:30:00,25.5,25.51,25.45,25.45,27158.774373259053,12.1113,12.1161,12.0876,12.0876,27158.7744
2009-05-29 14:35:00,25.45,25.47,25.44,25.45,21309.192200557103,12.0876,12.0971,12.0828,12.0876,21309.1922
2009-05-29 14:40:00,25.45,25.45,25.41,25.41,38718.66295264624,12.0876,12.0876,12.0686,12.0686,38718.663
2009-05-29 14:45:00,25.42,25.42,25.37,25.39,32729.80501392758,12.0733,12.0733,12.0496,12.0591,32729.805
2009-05-29 14:50:00,25.39,25.39,25.3,25.35,29526.46239554317,12.0591,12.0591,12.0163,12.0401,29526.4624
2009-05-29 14:55:00,25.35,25.37,25.32,25.36,14623.955431754875,12.0401,12.0496,12.0258,12.0448,14623.9554
2009-05-29 15:00:00,25.35,25.36,25.32,25.33,28830.08356545961,12.0401,12.0448,12.0258,12.0306,28830.0836
2009-05-29 15:05:00,25.32,25.34,25.3,25.3,31754.874651810587,12.0258,12.0353,12.0163,12.0163,31754.8747
2009-05-29 15:10:00,25.31,25.33,25.26,25.27,35236.76880222841,12.0211,12.0306,11.9973,12.0021,35236.7688
2009-05-29 15:15:00,25.27,25.33,25.27,25.33,33844.01114206128,12.0021,12.0306,12.0021,12.0306,33844.0111
2009-05-29 15:20:00,25.33,25.35,25.24,25.24,31337.04735376045,12.0306,12.0401,11.9878,11.9878,31337.0474
2009-05-29 15:25:00,25.25,25.3,25.23,25.3,43871.86629526463,11.9926,12.0163,11.9831,12.0163,43871.8663
2009-05-29 15:30:00,25.3,25.32,25.25,25.26,27576.601671309192,12.0163,12.0258,11.9926,11.9973,27576.6017
2009-05-29 15:35:00,25.25,25.35,25.25,25.35,56128.13370473538,11.9926,12.0401,11.9926,12.0401,56128.1337
2009-05-29 15:40:00,25.34,25.46,25.33,25.45,58495.8217270195,12.0353,12.0923,12.0306,12.0876,58495.8217
2009-05-29 15:45:00,25.45,25.45,25.41,25.43,27855.15320334262,12.0876,12.0876,12.0686,12.0781,27855.1532
2009-05-29 15:50:00,25.43,25.52,25.42,25.42,83565.45961002786,12.0781,12.1208,12.0733,12.0733,83565.4596
2009-05-29 15:55:00,25.42,25.65,25.42,25.65,240389.9721448468,12.0733,12.1826,12.0733,12.1826,240389.9721
2009-06-01 09:30:00,25.82,26.16,25.82,26.08,32590.529247910865,12.2633,12.4248,12.2633,12.3868,32590.5292
2009-06-01 09:35:00,26.07,26.14,25.99,25.99,28690.807799442897,12.3821,12.4153,12.3441,12.3441,28690.8078
2009-06-01 09:40:00,25.98,26.12,25.96,26.1,35515.32033426184,12.3393,12.4058,12.3298,12.3963,35515.3203
2009-06-01 09:45:00,26.11,26.23,26.1,26.11,49442.89693593315,12.4011,12.4581,12.3963,12.4011,49442.8969
2009-06-01 09:50:00,26.11,26.27,26.09,26.22,57242.33983286908,12.4011,12.4771,12.3916,12.4533,57242.3398
2009-06-01 09:55:00,26.24,26.24,26.17,26.19,23676.880222841228,12.4628,12.4628,12.4296,12.4391,23676.8802
2009-06-01 10:00:00,26.18,26.27,26.17,26.25,39275.766016713096,12.4343,12.4771,12.4296,12.4676,39275.766
2009-06-01 10:05:00,26.26,26.31,26.25,26.27,38022.28412256268,12.4723,12.496,12.4676,12.4771,38022.2841
2009-06-01 10:10:00,26.26,26.27,26.19,26.25,24512.534818941505,12.4723,12.4771,12.4391,12.4676,24512.5348
2009-06-01 10:15:00,26.26,26.29,26.21,26.26,22980.501392757666,12.4723,12.4866,12.4486,12.4723,22980.5014
2009-06-01 10:20:00,26.26,26.31,26.24,26.24,27019.49860724234,12.4723,12.496,12.4628,12.4628,27019.4986
2009-06-01 10:25:00,26.23,26.31,26.23,26.24,18662.952646239555,12.4581,12.496,12.4581,12.4628,18662.9526
2009-06-01 10:30:00,26.23,26.24,26.18,26.2,20194.9860724234,12.4581,12.4628,12.4343,12.4438,20194.9861
2009-06-01 10:35:00,26.19,26.26,26.19,26.21,19498.60724233984,12.4391,12.4723,12.4391,12.4486,19498.6072
2009-06-01 10:40:00,26.2,26.2,26.14,26.2,17688.022284122562,12.4438,12.4438,12.4153,12.4438,17688.0223
2009-06-01 10:45:00,26.19,26.19,26.16,26.16,21587.74373259053,12.4391,12.4391,12.4248,12.4248,21587.7437
2009-06-01 10:50:00,26.16,26.17,26.14,26.14,25487.4651810585,12.4248,12.4296,12.4153,12.4153,25487.4652
2009-06-01 10:55:00,26.15,26.16,26.14,26.14,40947.07520891365,12.4201,12.4248,12.4153,12.4153,40947.0752
2009-06-01 11:00:00,26.14,26.15,26.13,26.14,6406.6852367688025,12.4153,12.4201,12.4106,12.4153,6406.6852
2009-06-01 11:05:00,26.14,26.17,26.11,26.13,18245.125348189416,12.4153,12.4296,12.4011,12.4106,18245.1253
2009-06-01 11:10:00,26.13,26.14,26.07,26.08,19777.15877437326,12.4106,12.4153,12.3821,12.3868,19777.1588
2009-06-01 11:15:00,26.08,26.11,26.08,26.1,7938.718662952647,12.3868,12.4011,12.3868,12.3963,7938.7187
2009-06-01 11:20:00,26.11,26.13,26.07,26.08,32869.08077994429,12.4011,12.4106,12.3821,12.3868,32869.0808
2009-06-01 11:25:00,26.08,26.08,26.06,26.06,29665.73816155989,12.3868,12.3868,12.3773,12.3773,29665.7382
2009-06-01 11:30:00,26.07,26.08,26.06,26.08,5013.927576601672,12.3821,12.3868,12.3773,12.3868,5013.9276
2009-06-01 11:35:00,26.08,26.08,26.05,26.06,26183.844011142064,12.3868,12.3868,12.3726,12.3773,26183.844
2009-06-01 11:40:00,26.06,26.06,25.99,26.02,20334.26183844012,12.3773,12.3773,12.3441,12.3583,20334.2618
2009-06-01 11:45:00,26.02,26.08,26.02,26.06,15738.16155988858,12.3583,12.3868,12.3583,12.3773,15738.1616
2009-06-01 11:50:00,26.06,26.11,26.06,26.11,9610.027855153205,12.3773,12.4011,12.3773,12.4011,9610.0279
2009-06-01 11:55:00,26.11,26.14,26.1,26.14,16852.367688022285,12.4011,12.4153,12.3963,12.4153,16852.3677
2009-06-01 12:00:00,26.14,26.16,26.14,26.15,7660.167130919221,12.4153,12.4248,12.4153,12.4201,7660.1671
2009-06-01 12:05:00,26.16,26.16,26.06,26.06,19916.43454038997,12.4248,12.4248,12.3773,12.3773,19916.4345
2009-06-01 12:10:00,26.06,26.06,26.02,26.02,5292.479108635098,12.3773,12.3773,12.3583,12.3583,5292.4791
2009-06-01 12:15:00,26.02,26.06,26.02,26.05,19637.883008356548,12.3583,12.3773,12.3583,12.3726,19637.883
2009-06-01 12:20:00,26.06,26.08,26.04,26.08,19777.15877437326,12.3773,12.3868,12.3678,12.3868,19777.1588
2009-06-01 12:25:00,26.07,26.11,26.07,26.11,9192.200557103064,12.3821,12.4011,12.3821,12.4011,9192.2006
2009-06-01 12:30:00,26.11,26.14,26.11,26.14,12534.81894150418,12.4011,12.4153,12.4011,12.4153,12534.8189
2009-06-01 12:35:00,26.13,26.17,26.13,26.16,17688.022284122562,12.4106,12.4296,12.4106,12.4248,17688.0223
2009-06-01 12:40:00,26.17,26.17,26.13,26.13,9470.752089136491,12.4296,12.4296,12.4106,12.4106,9470.7521
2009-06-01 12:45:00,26.14,26.14,26.12,26.14,8635.097493036212,12.4153,12.4153,12.4058,12.4153,8635.0975
2009-06-01 12:50:00,26.14,26.16,26.14,26.14,11977.715877437327,12.4153,12.4248,12.4153,12.4153,11977.7159
2009-06-01 12:55:00,26.13,26.13,26.05,26.05,8913.649025069639,12.4106,12.4106,12.3726,12.3726,8913.649
2009-06-01 13:00:00,26.06,26.08,26.05,26.08,14763.231197771587,12.3773,12.3868,12.3726,12.3868,14763.2312
2009-06-01 13:05:00,26.08,26.11,26.08,26.11,5710.306406685237,12.3868,12.4011,12.3868,12.4011,5710.3064
2009-06-01 13:10:00,26.11,26.11,26.06,26.06,6128.133704735376,12.4011,12.4011,12.3773,12.3773,6128.1337
2009-06-01 13:15:00,26.06,26.08,26.05,26.08,6824.512534818942,12.3773,12.3868,12.3726,12.3868,6824.5125
2009-06-01 13:20:00,26.08,26.11,26.08,26.08,5988.857938718664,12.3868,12.4011,12.3868,12.3868,5988.8579
2009-06-01 13:25:00,26.08,26.11,26.08,26.1,4874.651810584958,12.3868,12.4011,12.3868,12.3963,4874.6518
2009-06-01 13:30:00,26.11,26.12,26.11,26.11,3064.066852367688,12.4011,12.4058,12.4011,12.4011,3064.0669
2009-06-01 13:35:00,26.11,26.15,26.11,26.15,8635.097493036212,12.4011,12.4201,12.4011,12.4201,8635.0975
2009-06-01 13:40:00,26.15,26.16,26.14,26.14,3064.066852367688,12.4201,12.4248,12.4153,12.4153,3064.0669
2009-06-01 13:45:00,26.13,26.19,26.13,26.19,10445.682451253482,12.4106,12.4391,12.4106,12.4391,10445.6825
2009-06-01 13:50:00,26.18,26.19,26.15,26.16,22144.846796657384,12.4343,12.4391,12.4201,12.4248,22144.8468
2009-06-01 13:55:00,26.16,26.21,26.16,26.19,39832.86908077994,12.4248,12.4486,12.4248,12.4391,39832.8691
2009-06-01 14:00:00,26.19,26.19,26.16,26.19,15320.33426183844,12.4391,12.4391,12.4248,12.4391,15320.3343
2009-06-01 14:05:00,26.19,26.21,26.15,26.15,9888.57938718663,12.4391,12.4486,12.4201,12.4201,9888.5794
2009-06-01 14:10:00,26.14,26.16,26.14,26.16,12952.64623955432,12.4153,12.4248,12.4153,12.4248,12952.6462
2009-06-01 14:15:00,26.15,26.19,26.15,26.15,12674.094707520891,12.4201,12.4391,12.4201,12.4201,12674.0947
2009-06-01 14:20:00,26.16,26.19,26.16,26.18,7799.442896935933,12.4248,12.4391,12.4248,12.4343,7799.4429
2009-06-01 14:25:00,26.18,26.2,26.17,26.17,14902.506963788304,12.4343,12.4438,12.4296,12.4296,14902.507
2009-06-01 14:30:00,26.17,26.21,26.13,26.21,55013.92757660167,12.4296,12.4486,12.4106,12.4486,55013.9276
2009-06-01 14:35:00,26.21,26.22,26.19,26.21,23119.777158774374,12.4486,12.4533,12.4391,12.4486,23119.7772
2009-06-01 14:40:00,26.22,26.24,26.17,26.24,32172.70194986073,12.4533,12.4628,12.4296,12.4628,32172.7019
2009-06-01 14:45:00,26.24,26.29,26.22,26.24,18802.228412256267,12.4628,12.4866,12.4533,12.4628,18802.2284
2009-06-01 14:50:00,26.23,26.28,26.21,26.26,27994.42896935933,12.4581,12.4818,12.4486,12.4723,27994.429
2009-06-01 14:55:00,26.26,26.29,26.26,26.28,10724.23398328691,12.4723,12.4866,12.4723,12.4818,10724.234
2009-06-01 15:00:00,26.27,26.29,26.22,26.23,17548.74651810585,12.4771,12.4866,12.4533,12.4581,17548.7465
2009-06-01 15:05:00,26.23,26.24,26.19,26.24,26740.947075208915,12.4581,12.4628,12.4391,12.4628,26740.9471
2009-06-01 15:10:00,26.24,26.28,26.21,26.21,39415.04178272981,12.4628,12.4818,12.4486,12.4486,39415.0418
2009-06-01 15:15:00,26.21,26.27,26.2,26.26,35097.4930362117,12.4486,12.4771,12.4438,12.4723,35097.493
2009-06-01 15:20:00,26.26,26.3,26.25,26.26,44707.5208913649,12.4723,12.4913,12.4676,12.4723,44707.5209
2009-06-01 15:25:00,26.26,26.29,26.24,26.29,30501.392757660167,12.4723,12.4866,12.4628,12.4866,30501.3928
2009-06-01 15:30:00,26.29,26.31,26.21,26.21,84261.83844011143,12.4866,12.496,12.4486,12.4486,84261.8384
2009-06-01 15:35:00,26.22,26.24,26.21,26.22,47075.20891364903,12.4533,12.4628,12.4486,12.4533,47075.2089
2009-06-01 15:40:00,26.21,26.25,26.19,26.24,70334.26183844011,12.4486,12.4676,12.4391,12.4628,70334.2618
2009-06-01 15:45:00,26.24,26.25,26.21,26.24,60863.50974930362,12.4628,12.4676,12.4486,12.4628,60863.5097
2009-06-01 15:50:00,26.23,26.25,26.21,26.21,80083.56545961004,12.4581,12.4676,12.4486,12.4486,80083.5655
2009-06-01 15:55:00,26.21,26.24,26.13,26.24,173676.88022284122,12.4486,12.4628,12.4106,12.4628,173676.8802
2009-06-02 09:30:00,26.17,26.17,24.41,24.68,295403.8997214485,12.4296,12.4296,11.5936,11.7219,295403.8997
2009-06-02 09:35:00,24.71,24.79,23.21,23.38,847214.4846796658,11.7361,11.7741,11.0237,11.1044,847214.4847
2009-06-02 09:40:00,23.36,23.52,22.43,22.77,933983.286908078,11.0949,11.1709,10.6532,10.8147,933983.2869
2009-06-02 09:45:00,22.79,23.41,22.74,23.36,671727.0194986073,10.8242,11.1187,10.8005,11.0949,671727.0195
2009-06-02 09:50:00,23.38,23.64,23.03,23.31,838022.2841225627,11.1044,11.2279,10.9382,11.0712,838022.2841
2009-06-02 09:55:00,23.33,23.69,23.26,23.57,415598.8857938719,11.0807,11.2517,11.0474,11.1947,415598.8858
2009-06-02 10:00:00,23.57,23.74,23.34,23.56,517548.74651810585,11.1947,11.2754,11.0854,11.1899,517548.7465
2009-06-02 10:05:00,23.56,23.63,23.33,23.62,334679.6657381616,11.1899,11.2232,11.0807,11.2184,334679.6657
2009-06-02 10:10:00,23.62,24.01,23.61,23.9,392618.3844011143,11.2184,11.4037,11.2137,11.3514,392618.3844
2009-06-02 10:15:00,23.91,24.05,23.54,23.63,373955.43175487465,11.3562,11.4227,11.1804,11.2232,373955.4318
2009-06-02 10:20:00,23.62,23.7,23.55,23.69,219220.0557103064,11.2184,11.2564,11.1852,11.2517,219220.0557
2009-06-02 10:25:00,23.69,24.02,23.69,23.93,288857.93871866295,11.2517,11.4084,11.2517,11.3657,288857.9387
2009-06-02 10:30:00,23.93,23.98,23.77,23.9,147353.76044568245,11.3657,11.3894,11.2897,11.3514,147353.7604
2009-06-02 10:35:00,23.9,23.9,23.77,23.81,90111.42061281338,11.3514,11.3514,11.2897,11.3087,90111.4206
2009-06-02 10:40:00,23.82,23.89,23.81,23.88,94289.69359331476,11.3134,11.3467,11.3087,11.3419,94289.6936
2009-06-02 10:45:00,23.88,23.89,23.57,23.6,198050.13927576604,11.3419,11.3467,11.1947,11.2089,198050.1393
2009-06-02 10:50:00,23.62,23.71,23.54,23.55,98746.5181058496,11.2184,11.2612,11.1804,11.1852,98746.5181
2009-06-02 10:55:00,23.56,23.56,23.46,23.46,186908.07799442892,11.1899,11.1899,11.1424,11.1424,186908.078
2009-06-02 11:00:00,23.45,23.49,23.45,23.47,120473.53760445684,11.1377,11.1567,11.1377,11.1472,120473.5376
2009-06-02 11:05:00,23.46,23.46,23.28,23.31,341504.1782729805,11.1424,11.1424,11.0569,11.0712,341504.1783
2009-06-02 11:10:00,23.31,23.31,23.19,23.23,167827.29805013927,11.0712,11.0712,11.0142,11.0332,167827.2981
2009-06-02 11:15:00,23.23,23.36,23.2,23.29,266016.713091922,11.0332,11.0949,11.0189,11.0617,266016.7131
2009-06-02 11:20:00,23.3,23.33,23.19,23.21,98885.7938718663,11.0664,11.0807,11.0142,11.0237,98885.7939
2009-06-02 11:25:00,23.2,23.32,23.2,23.31,93593.3147632312,11.0189,11.0759,11.0189,11.0712,93593.3148
2009-06-02 11:30:00,23.31,23.31,23.19,23.21,91782.72980501394,11.0712,11.0712,11.0142,11.0237,91782.7298
2009-06-02 11:35:00,23.2,23.23,23.13,23.16,73676.88022284122,11.0189,11.0332,10.9857,10.9999,73676.8802
2009-06-02 11:40:00,23.16,23.36,23.16,23.33,178272.98050139277,10.9999,11.0949,10.9999,11.0807,178272.9805
2009-06-02 11:45:00,23.33,23.33,23.27,23.33,110445.6824512535,11.0807,11.0807,11.0522,11.0807,110445.6825
2009-06-02 11:50:00,23.33,23.52,23.31,23.33,229805.01392757663,11.0807,11.1709,11.0712,11.0807,229805.0139
2009-06-02 11:55:00,23.33,23.33,23.23,23.32,134122.56267409472,11.0807,11.0807,11.0332,11.0759,134122.5627
2009-06-02 12:00:00,23.31,23.33,23.31,23.33,93454.03899721448,11.0712,11.0807,11.0712,11.0807,93454.039
2009-06-02 12:05:00,23.33,23.33,23.26,23.28,66434.54038997214,11.0807,11.0807,11.0474,11.0569,66434.5404
2009-06-02 12:10:00,23.27,23.28,23.13,23.13,83147.63231197772,11.0522,11.0569,10.9857,10.9857,83147.6323
2009-06-02 12:15:00,23.13,23.14,23.05,23.05,146796.6573816156,10.9857,10.9904,10.9477,10.9477,146796.6574
2009-06-02 12:20:00,23.05,23.09,23.02,23.05,80083.56545961004,10.9477,10.9667,10.9334,10.9477,80083.5655
2009-06-02 12:25:00,23.05,23.11,23.03,23.04,170334.2618384401,10.9477,10.9762,10.9382,10.9429,170334.2618
2009-06-02 12:30:00,23.04,23.13,23.01,23.13,220891.364902507,10.9429,10.9857,10.9287,10.9857,220891.3649
2009-06-02 12:35:00,23.12,23.18,23.08,23.08,64206.12813370474,10.9809,11.0094,10.9619,10.9619,64206.1281
2009-06-02 12:40:00,23.08,23.08,22.89,22.92,253342.6183844012,10.9619,10.9619,10.8717,10.886,253342.6184
2009-06-02 12:45:00,22.92,22.97,22.82,22.95,140807.79944289694,10.886,10.9097,10.8385,10.9002,140807.7994
2009-06-02 12:50:00,22.96,23.07,22.94,23.0,86072.4233983287,10.905,10.9572,10.8955,10.924,86072.4234
2009-06-02 12:55:00,23.0,23.14,22.98,23.0,203621.16991643456,10.924,10.9904,10.9145,10.924,203621.1699
2009-06-02 13:00:00,23.0,23.17,23.0,23.12,111559.8885793872,10.924,11.0047,10.924,10.9809,111559.8886
2009-06-02 13:05:00,23.11,23.11,23.03,23.04,59470.75208913649,10.9762,10.9762,10.9382,10.9429,59470.7521
2009-06-02 13:10:00,23.03,23.13,23.03,23.11,68941.50417827298,10.9382,10.9857,10.9382,10.9762,68941.5042
2009-06-02 13:15:00,23.11,23.16,23.09,23.13,69359.33147632312,10.9762,10.9999,10.9667,10.9857,69359.3315
2009-06-02 13:20:00,23.13,23.13,23.09,23.12,44289.69359331477,10.9857,10.9857,10.9667,10.9809,44289.6936
2009-06-02 13:25:00,23.12,23.23,23.1,23.11,150696.3788300836,10.9809,11.0332,10.9714,10.9762,150696.3788
2009-06-02 13:30:00,23.11,23.29,23.11,23.28,143314.76323119778,10.9762,11.0617,10.9762,11.0569,143314.7632
2009-06-02 13:35:00,23.28,23.36,23.2,23.31,525626.7409470752,11.0569,11.0949,11.0189,11.0712,525626.7409
2009-06-02 13:40:00,23.31,23.38,23.28,23.31,258635.0974930362,11.0712,11.1044,11.0569,11.0712,258635.0975
2009-06-02 13:45:00,23.31,23.38,23.31,23.33,75905.29247910864,11.0712,11.1044,11.0712,11.0807,75905.2925
2009-06-02 13:50:00,23.33,23.42,23.32,23.35,94568.2451253482,11.0807,11.1234,11.0759,11.0902,94568.2451
2009-06-02 13:55:00,23.33,23.41,23.31,23.39,330083.56545961,11.0807,11.1187,11.0712,11.1092,330083.5655
2009-06-02 14:00:00,23.41,23.42,23.29,23.3,77994.42896935933,11.1187,11.1234,11.0617,11.0664,77994.429
2009-06-02 14:05:00,23.3,23.3,23.19,23.21,186629.5264623956,11.0664,11.0664,11.0142,11.0237,186629.5265
2009-06-02 14:10:00,23.21,23.33,23.2,23.26,74094.70752089137,11.0237,11.0807,11.0189,11.0474,74094.7075
2009-06-02 14:15:00,23.26,23.37,23.26,23.33,91922.00557103063,11.0474,11.0997,11.0474,11.0807,91922.0056
2009-06-02 14:20:00,23.33,23.44,23.31,23.36,216434.54038997216,11.0807,11.1329,11.0712,11.0949,216434.5404
2009-06-02 14:25:00,23.37,23.42,23.36,23.41,402089.1364902507,11.0997,11.1234,11.0949,11.1187,402089.1365
2009-06-02 14:30:00,23.41,23.46,23.39,23.45,202367.68802228413,11.1187,11.1424,11.1092,11.1377,202367.688
2009-06-02 14:35:00,23.45,23.49,23.42,23.46,92200.55710306409,11.1377,11.1567,11.1234,11.1424,92200.5571
2009-06-02 14:40:00,23.46,23.56,23.45,23.49,160445.6824512535,11.1424,11.1899,11.1377,11.1567,160445.6825
2009-06-02 14:45:00,23.49,23.49,23.43,23.45,79247.91086350975,11.1567,11.1567,11.1282,11.1377,79247.9109
2009-06-02 14:50:00,23.46,23.47,23.43,23.45,330779.9442896936,11.1424,11.1472,11.1282,11.1377,330779.9443
2009-06-02 14:55:00,23.45,23.45,23.38,23.4,212952.6462395544,11.1377,11.1377,11.1044,11.1139,212952.6462
2009-06-02 15:00:00,23.39,23.49,23.39,23.48,132451.25348189415,11.1092,11.1567,11.1092,11.1519,132451.2535
2009-06-02 15:05:00,23.48,23.53,23.46,23.48,96657.38161559888,11.1519,11.1757,11.1424,11.1519,96657.3816
2009-06-02 15:10:00,23.48,23.49,23.33,23.33,194707.52089136493,11.1519,11.1567,11.0807,11.0807,194707.5209
2009-06-02 15:15:00,23.34,23.4,23.33,23.39,161002.78551532034,11.0854,11.1139,11.0807,11.1092,161002.7855
2009-06-02 15:20:00,23.39,23.53,23.35,23.53,236072.4233983287,11.1092,11.1757,11.0902,11.1757,236072.4234
2009-06-02 15:25:00,23.52,23.52,23.39,23.41,158495.8217270195,11.1709,11.1709,11.1092,11.1187,158495.8217
2009-06-02 15:30:00,23.41,23.41,23.31,23.31,183426.1838440112,11.1187,11.1187,11.0712,11.0712,183426.1838
2009-06-02 15:35:00,23.3,23.41,23.28,23.38,386350.9749303621,11.0664,11.1187,11.0569,11.1044,386350.9749
2009-06-02 15:40:00,23.38,23.42,23.37,23.41,234401.1142061281,11.1044,11.1234,11.0997,11.1187,234401.1142
2009-06-02 15:45:00,23.4,23.43,23.37,23.4,197353.76044568245,11.1139,11.1282,11.0997,11.1139,197353.7604
2009-06-02 15:50:00,23.4,23.41,23.36,23.38,434261.8384401114,11.1139,11.1187,11.0949,11.1044,434261.8384
2009-06-02 15:55:00,23.38,23.47,23.37,23.44,657660.1671309193,11.1044,11.1472,11.0997,11.1329,657660.1671
2009-06-03 09:30:00,22.77,22.78,22.08,22.17,458635.0974930362,10.8147,10.8195,10.487,10.5297,458635.0975
2009-06-03 09:35:00,22.14,22.27,21.29,21.31,1012395.5431754875,10.5155,10.5772,10.1118,10.1213,1012395.5432
2009-06-03 09:40:00,21.3,21.62,21.09,21.55,958774.373259053,10.1165,10.2685,10.0168,10.2353,958774.3733
2009-06-03 09:45:00,21.55,21.82,21.54,21.78,577576.6016713092,10.2353,10.3635,10.2305,10.3445,577576.6017
2009-06-03 09:50:00,21.76,21.86,21.55,21.69,422144.8467966574,10.335,10.3825,10.2353,10.3018,422144.8468
2009-06-03 09:55:00,21.69,21.82,21.68,21.74,153203.3426183844,10.3018,10.3635,10.297,10.3255,153203.3426
2009-06-03 10:00:00,21.74,21.78,21.6,21.64,182172.7019498608,10.3255,10.3445,10.259,10.278,182172.7019
2009-06-03 10:05:00,21.64,21.8,21.64,21.78,106824.51253481896,10.278,10.354,10.278,10.3445,106824.5125
2009-06-03 10:10:00,21.78,21.79,21.68,21.77,180640.6685236769,10.3445,10.3493,10.297,10.3398,180640.6685
2009-06-03 10:15:00,21.78,21.96,21.71,21.71,169220.05571030642,10.3445,10.43,10.3113,10.3113,169220.0557
2009-06-03 10:20:00,21.71,21.72,21.43,21.53,303203.3426183844,10.3113,10.316,10.1783,10.2258,303203.3426
2009-06-03 10:25:00,21.53,21.53,21.27,21.3,259192.2005571031,10.2258,10.2258,10.1023,10.1165,259192.2006
2009-06-03 10:30:00,21.3,21.37,21.2,21.32,272423.39832869085,10.1165,10.1498,10.069,10.126,272423.3983
2009-06-03 10:35:00,21.32,21.33,21.21,21.25,168245.12534818944,10.126,10.1308,10.0738,10.0928,168245.1253
2009-06-03 10:40:00,21.25,21.26,21.06,21.25,254596.1002785516,10.0928,10.0975,10.0025,10.0928,254596.1003
2009-06-03 10:45:00,21.25,21.44,21.22,21.33,119220.05571030642,10.0928,10.183,10.0785,10.1308,119220.0557
2009-06-03 10:50:00,21.34,21.44,21.31,21.44,166016.71309192202,10.1355,10.183,10.1213,10.183,166016.7131
2009-06-03 10:55:00,21.43,21.48,21.35,21.47,165738.1615598886,10.1783,10.202,10.1403,10.1973,165738.1616
2009-06-03 11:00:00,21.48,21.48,21.35,21.39,103064.06685236769,10.202,10.202,10.1403,10.1593,103064.0669
2009-06-03 11:05:00,21.39,21.4,21.24,21.29,127855.15320334262,10.1593,10.164,10.088,10.1118,127855.1532
2009-06-03 11:10:00,21.28,21.43,21.27,21.35,123398.3286908078,10.107,10.1783,10.1023,10.1403,123398.3287
2009-06-03 11:15:00,21.35,21.43,21.3,21.43,41504.178272980505,10.1403,10.1783,10.1165,10.1783,41504.1783
2009-06-03 11:20:00,21.43,21.55,21.43,21.45,850139.2757660168,10.1783,10.2353,10.1783,10.1878,850139.2758
2009-06-03 11:25:00,21.45,21.63,21.45,21.51,171169.9164345404,10.1878,10.2733,10.1878,10.2163,171169.9164
2009-06-03 11:30:00,21.52,21.68,21.52,21.68,336908.077994429,10.221,10.297,10.221,10.297,336908.078
2009-06-03 11:35:00,21.67,21.71,21.64,21.7,125348.1894150418,10.2923,10.3113,10.278,10.3065,125348.1894
2009-06-03 11:40:00,21.7,21.76,21.62,21.63,135654.59610027855,10.3065,10.335,10.2685,10.2733,135654.5961
2009-06-03 11:45:00,21.63,21.65,21.56,21.63,67548.74651810585,10.2733,10.2828,10.24,10.2733,67548.7465
2009-06-03 11:50:00,21.63,21.76,21.63,21.76,57520.89136490251,10.2733,10.335,10.2733,10.335,57520.8914
2009-06-03 11:55:00,21.76,21.78,21.62,21.67,65041.78272980502,10.335,10.3445,10.2685,10.2923,65041.7827
2009-06-03 12:00:00,21.67,21.69,21.64,21.66,57938.71866295265,10.2923,10.3018,10.278,10.2875,57938.7187
2009-06-03 12:05:00,21.66,21.68,21.63,21.66,49303.621169916434,10.2875,10.297,10.2733,10.2875,49303.6212
2009-06-03 12:10:00,21.67,21.67,21.58,21.59,91086.35097493036,10.2923,10.2923,10.2495,10.2543,91086.351
2009-06-03 12:15:00,21.59,21.64,21.58,21.63,93175.48746518108,10.2543,10.278,10.2495,10.2733,93175.4875
2009-06-03 12:20:00,21.63,21.64,21.55,21.55,69220.0557103064,10.2733,10.278,10.2353,10.2353,69220.0557
2009-06-03 12:25:00,21.55,21.6,21.51,21.6,64902.50696378831,10.2353,10.259,10.2163,10.259,64902.507
2009-06-03 12:30:00,21.59,21.65,21.52,21.59,95403.89972144848,10.2543,10.2828,10.221,10.2543,95403.8997
2009-06-03 12:35:00,21.59,21.64,21.58,21.64,59192.20055710307,10.2543,10.278,10.2495,10.278,59192.2006
2009-06-03 12:40:00,21.62,21.63,21.58,21.59,45682.45125348189,10.2685,10.2733,10.2495,10.2543,45682.4513
2009-06-03 12:45:00,21.58,21.6,21.56,21.58,25766.01671309192,10.2495,10.259,10.24,10.2495,25766.0167
2009-06-03 12:50:00,21.58,21.59,21.57,21.57,24233.98328690808,10.2495,10.2543,10.2448,10.2448,24233.9833
2009-06-03 12:55:00,21.58,21.58,21.48,21.5,251253.48189415043,10.2495,10.2495,10.202,10.2115,251253.4819
2009-06-03 13:00:00,21.5,21.5,21.45,21.48,75348.1894150418,10.2115,10.2115,10.1878,10.202,75348.1894
2009-06-03 13:05:00,21.48,21.5,21.46,21.49,96518.10584958218,10.202,10.2115,10.1925,10.2068,96518.1058
2009-06-03 13:10:00,21.49,21.58,21.48,21.54,106824.51253481896,10.2068,10.2495,10.202,10.2305,106824.5125
2009-06-03 13:15:00,21.54,21.55,21.51,21.54,44011.14206128134,10.2305,10.2353,10.2163,10.2305,44011.1421
2009-06-03 13:20:00,21.55,21.63,21.54,21.62,44150.41782729805,10.2353,10.2733,10.2305,10.2685,44150.4178
2009-06-03 13:25:00,21.63,21.63,21.58,21.58,49025.06963788301,10.2733,10.2733,10.2495,10.2495,49025.0696
2009-06-03 13:30:00,21.58,21.58,21.45,21.48,216573.81615598887,10.2495,10.2495,10.1878,10.202,216573.8162
2009-06-03 13:35:00,21.48,21.51,21.47,21.48,43871.86629526463,10.202,10.2163,10.1973,10.202,43871.8663
2009-06-03 13:40:00,21.48,21.48,21.45,21.47,83147.63231197772,10.202,10.202,10.1878,10.1973,83147.6323
2009-06-03 13:45:00,21.47,21.49,21.46,21.47,50278.55153203343,10.1973,10.2068,10.1925,10.1973,50278.5515
2009-06-03 13:50:00,21.47,21.55,21.47,21.53,44986.072423398335,10.1973,10.2353,10.1973,10.2258,44986.0724
2009-06-03 13:55:00,21.52,21.59,21.5,21.57,43314.76323119777,10.221,10.2543,10.2115,10.2448,43314.7632
2009-06-03 14:00:00,21.57,21.59,21.55,21.59,20612.813370473537,10.2448,10.2543,10.2353,10.2543,20612.8134
2009-06-03 14:05:00,21.6,21.6,21.51,21.53,38161.55988857939,10.259,10.259,10.2163,10.2258,38161.5599
2009-06-03 14:10:00,21.53,21.6,21.52,21.58,32172.70194986073,10.2258,10.259,10.221,10.2495,32172.7019
2009-06-03 14:15:00,21.58,21.64,21.56,21.63,29247.91086350975,10.2495,10.278,10.24,10.2733,29247.9109
2009-06-03 14:20:00,21.62,21.63,21.58,21.6,33426.183844011146,10.2685,10.2733,10.2495,10.259,33426.1838
2009-06-03 14:25:00,21.6,21.63,21.59,21.6,37186.6295264624,10.259,10.2733,10.2543,10.259,37186.6295
2009-06-03 14:30:00,21.6,21.61,21.53,21.55,77576.6016713092,10.259,10.2638,10.2258,10.2353,77576.6017
2009-06-03 14:35:00,21.54,21.59,21.54,21.58,52646.23955431755,10.2305,10.2543,10.2305,10.2495,52646.2396
2009-06-03 14:40:00,21.58,21.6,21.55,21.57,37743.73259052925,10.2495,10.259,10.2353,10.2448,37743.7326
2009-06-03 14:45:00,21.57,21.57,21.55,21.56,82590.52924791086,10.2448,10.2448,10.2353,10.24,82590.5292
2009-06-03 14:50:00,21.56,21.58,21.55,21.56,51949.86072423399,10.24,10.2495,10.2353,10.24,51949.8607
2009-06-03 14:55:00,21.57,21.61,21.55,21.58,92479.1086350975,10.2448,10.2638,10.2353,10.2495,92479.1086
2009-06-03 15:00:00,21.58,21.61,21.58,21.58,67409.47075208914,10.2495,10.2638,10.2495,10.2495,67409.4708
2009-06-03 15:05:00,21.58,21.62,21.58,21.6,82729.80501392759,10.2495,10.2685,10.2495,10.259,82729.805
2009-06-03 15:10:00,21.6,21.62,21.58,21.6,58077.99442896936,10.259,10.2685,10.2495,10.259,58077.9944
2009-06-03 15:15:00,21.6,21.63,21.58,21.62,40389.9721448468,10.259,10.2733,10.2495,10.2685,40389.9721
2009-06-03 15:20:00,21.62,21.63,21.6,21.6,48328.690807799445,10.2685,10.2733,10.259,10.259,48328.6908
2009-06-03 15:25:00,21.6,21.62,21.55,21.55,74094.70752089137,10.259,10.2685,10.2353,10.2353,74094.7075
2009-06-03 15:30:00,21.56,21.6,21.55,21.6,113788.3008356546,10.24,10.259,10.2353,10.259,113788.3008
2009-06-03 15:35:00,21.6,21.6,21.55,21.59,111838.4401114206,10.259,10.259,10.2353,10.2543,111838.4401
2009-06-03 15:40:00,21.58,21.68,21.58,21.67,195821.72701949865,10.2495,10.297,10.2495,10.2923,195821.727
2009-06-03 15:45:00,21.67,21.73,21.67,21.68,253621.16991643456,10.2923,10.3208,10.2923,10.297,253621.1699
2009-06-03 15:50:00,21.68,21.78,21.67,21.73,392757.6601671309,10.297,10.3445,10.2923,10.3208,392757.6602
2009-06-03 15:55:00,21.73,21.86,21.72,21.83,378412.2562674095,10.3208,10.3825,10.316,10.3683,378412.2563
2009-06-04 09:30:00,21.86,21.88,21.61,21.68,152646.23955431755,10.3825,10.392,10.2638,10.297,152646.2396
2009-06-04 09:35:00,21.68,21.71,21.61,21.68,68384.40111420614,10.297,10.3113,10.2638,10.297,68384.4011
2009-06-04 09:40:00,21.71,21.72,21.56,21.61,94568.2451253482,10.3113,10.316,10.24,10.2638,94568.2451
2009-06-04 09:45:00,21.62,21.65,21.49,21.52,100974.930362117,10.2685,10.2828,10.2068,10.221,100974.9304
2009-06-04 09:50:00,21.52,21.53,21.41,21.43,80640.66852367688,10.221,10.2258,10.1688,10.1783,80640.6685
2009-06-04 09:55:00,21.44,21.57,21.4,21.57,78969.35933147633,10.183,10.2448,10.164,10.2448,78969.3593
2009-06-04 10:00:00,21.55,21.55,21.37,21.37,99025.06963788302,10.2353,10.2353,10.1498,10.1498,99025.0696
2009-06-04 10:05:00,21.37,21.38,21.25,21.36,77576.6016713092,10.1498,10.1545,10.0928,10.145,77576.6017
2009-06-04 10:10:00,21.35,21.37,21.22,21.3,41782.72980501393,10.1403,10.1498,10.0785,10.1165,41782.7298
2009-06-04 10:15:00,21.29,21.31,21.22,21.27,67688.02228412256,10.1118,10.1213,10.0785,10.1023,67688.0223
2009-06-04 10:20:00,21.26,21.5,21.22,21.43,116573.81615598888,10.0975,10.2115,10.0785,10.1783,116573.8162
2009-06-04 10:25:00,21.44,21.54,21.37,21.48,115181.05849582174,10.183,10.2305,10.1498,10.202,115181.0585
2009-06-04 10:30:00,21.48,21.5,21.32,21.33,77298.05013927577,10.202,10.2115,10.126,10.1308,77298.0501
2009-06-04 10:35:00,21.33,21.35,21.26,21.26,74930.36211699164,10.1308,10.1403,10.0975,10.0975,74930.3621
2009-06-04 10:40:00,21.27,21.3,21.22,21.22,66434.54038997214,10.1023,10.1165,10.0785,10.0785,66434.5404
2009-06-04 10:45:00,21.23,21.35,21.23,21.34,58495.8217270195,10.0833,10.1403,10.0833,10.1355,58495.8217
2009-06-04 10:50:00,21.34,21.4,21.29,21.35,65181.05849582173,10.1355,10.164,10.1118,10.1403,65181.0585
2009-06-04 10:55:00,21.35,21.49,21.35,21.39,56406.6852367688,10.1403,10.2068,10.1403,10.1593,56406.6852
2009-06-04 11:00:00,21.39,21.49,21.39,21.41,47493.03621169917,10.1593,10.2068,10.1593,10.1688,47493.0362
2009-06-04 11:05:00,21.41,21.41,21.3,21.32,86490.25069637883,10.1688,10.1688,10.1165,10.126,86490.2507
2009-06-04 11:10:00,21.32,21.34,21.28,21.3,52089.1364902507,10.126,10.1355,10.107,10.1165,52089.1365
2009-06-04 11:15:00,21.3,21.32,21.25,21.25,57660.16713091922,10.1165,10.126,10.0928,10.0928,57660.1671
2009-06-04 11:20:00,21.25,21.26,21.12,21.14,160724.23398328692,10.0928,10.0975,10.031,10.0405,160724.234
2009-06-04 11:25:00,21.13,21.17,21.11,21.15,94289.69359331476,10.0358,10.0548,10.0263,10.0453,94289.6936
2009-06-04 11:30:00,21.13,21.17,21.12,21.12,84122.56267409472,10.0358,10.0548,10.031,10.031,84122.5627
2009-06-04 11:35:00,21.12,21.13,21.08,21.1,76462.39554317549,10.031,10.0358,10.012,10.0215,76462.3955
2009-06-04 11:40:00,21.09,21.15,21.08,21.13,98885.7938718663,10.0168,10.0453,10.012,10.0358,98885.7939
2009-06-04 11:45:00,21.13,21.23,21.13,21.15,118105.84958217273,10.0358,10.0833,10.0358,10.0453,118105.8496
2009-06-04 11:50:00,21.15,21.16,21.09,21.1,70055.71030640669,10.0453,10.05,10.0168,10.0215,70055.7103
2009-06-04 11:55:00,21.1,21.16,21.02,21.15,152089.1364902507,10.0215,10.05,9.9835,10.0453,152089.1365
2009-06-04 12:00:00,21.15,21.16,21.12,21.13,52785.51532033426,10.0453,10.05,10.031,10.0358,52785.5153
2009-06-04 12:05:00,21.13,21.24,21.13,21.24,61838.44011142062,10.0358,10.088,10.0358,10.088,61838.4401
2009-06-04 12:10:00,21.23,21.25,21.19,21.19,47493.03621169917,10.0833,10.0928,10.0643,10.0643,47493.0362
2009-06-04 12:15:00,21.19,21.23,21.19,21.23,56128.13370473538,10.0643,10.0833,10.0643,10.0833,56128.1337
2009-06-04 12:20:00,21.22,21.27,21.2,21.27,42479.108635097495,10.0785,10.1023,10.069,10.1023,42479.1086
2009-06-04 12:25:00,21.27,21.35,21.27,21.35,59052.92479108636,10.1023,10.1403,10.1023,10.1403,59052.9248
2009-06-04 12:30:00,21.33,21.35,21.32,21.33,23537.604456824512,10.1308,10.1403,10.126,10.1308,23537.6045
2009-06-04 12:35:00,21.33,21.44,21.33,21.43,51532.03342618384,10.1308,10.183,10.1308,10.1783,51532.0334
2009-06-04 12:40:00,21.43,21.5,21.43,21.49,67827.29805013927,10.1783,10.2115,10.1783,10.2068,67827.2981
2009-06-04 12:45:00,21.48,21.53,21.48,21.53,118245.12534818942,10.202,10.2258,10.202,10.2258,118245.1253
2009-06-04 12:50:00,21.52,21.53,21.52,21.53,38579.38718662953,10.221,10.2258,10.221,10.2258,38579.3872
2009-06-04 12:55:00,21.53,21.55,21.53,21.54,135515.32033426184,10.2258,10.2353,10.2258,10.2305,135515.3203
2009-06-04 13:00:00,21.54,21.55,21.51,21.52,175626.74094707522,10.2305,10.2353,10.2163,10.221,175626.7409
2009-06-04 13:05:00,21.52,21.54,21.5,21.5,74512.53481894151,10.221,10.2305,10.2115,10.2115,74512.5348
2009-06-04 13:10:00,21.49,21.5,21.48,21.48,48467.96657381616,10.2068,10.2115,10.202,10.202,48467.9666
2009-06-04 13:15:00,21.48,21.5,21.45,21.45,59888.57938718663,10.202,10.2115,10.1878,10.1878,59888.5794
2009-06-04 13:20:00,21.45,21.46,21.41,21.42,31337.04735376045,10.1878,10.1925,10.1688,10.1735,31337.0474
2009-06-04 13:25:00,21.42,21.43,21.37,21.4,65041.78272980502,10.1735,10.1783,10.1498,10.164,65041.7827
2009-06-04 13:30:00,21.4,21.44,21.39,21.42,50417.82729805014,10.164,10.183,10.1593,10.1735,50417.8273
2009-06-04 13:35:00,21.43,21.43,21.38,21.39,36490.25069637883,10.1783,10.1783,10.1545,10.1593,36490.2507
2009-06-04 13:40:00,21.4,21.44,21.39,21.43,47771.58774373259,10.164,10.183,10.1593,10.1783,47771.5877
2009-06-04 13:45:00,21.43,21.49,21.41,21.48,49025.06963788301,10.1783,10.2068,10.1688,10.202,49025.0696
2009-06-04 13:50:00,21.48,21.48,21.43,21.43,43732.59052924792,10.202,10.202,10.1783,10.1783,43732.5905
2009-06-04 13:55:00,21.43,21.43,21.42,21.42,23259.05292479109,10.1783,10.1783,10.1735,10.1735,23259.0529
2009-06-04 14:00:00,21.43,21.48,21.43,21.48,54735.37604456825,10.1783,10.202,10.1783,10.202,54735.376
2009-06-04 14:05:00,21.48,21.5,21.47,21.48,50139.27576601672,10.202,10.2115,10.1973,10.202,50139.2758
2009-06-04 14:10:00,21.48,21.49,21.45,21.49,42479.108635097495,10.202,10.2068,10.1878,10.2068,42479.1086
2009-06-04 14:15:00,21.48,21.53,21.48,21.52,38718.66295264624,10.202,10.2258,10.202,10.221,38718.663
2009-06-04 14:20:00,21.52,21.54,21.5,21.52,33008.356545961,10.221,10.2305,10.2115,10.221,33008.3565
2009-06-04 14:25:00,21.51,21.56,21.51,21.53,83704.73537604457,10.2163,10.24,10.2163,10.2258,83704.7354
2009-06-04 14:30:00,21.53,21.58,21.53,21.54,120334.26183844011,10.2258,10.2495,10.2258,10.2305,120334.2618
2009-06-04 14:35:00,21.55,21.58,21.53,21.58,94568.2451253482,10.2353,10.2495,10.2258,10.2495,94568.2451
2009-06-04 14:40:00,21.58,21.64,21.55,21.64,98050.13927576602,10.2495,10.278,10.2353,10.278,98050.1393
2009-06-04 14:45:00,21.63,21.65,21.56,21.56,99721.44846796658,10.2733,10.2828,10.24,10.24,99721.4485
2009-06-04 14:50:00,21.57,21.57,21.44,21.44,72284.12256267409,10.2448,10.2448,10.183,10.183,72284.1226
2009-06-04 14:55:00,21.43,21.48,21.43,21.47,50835.654596100285,10.1783,10.202,10.1783,10.1973,50835.6546
2009-06-04 15:00:00,21.47,21.48,21.45,21.46,91504.17827298053,10.1973,10.202,10.1878,10.1925,91504.1783
2009-06-04 15:05:00,21.46,21.47,21.33,21.35,148328.69080779946,10.1925,10.1973,10.1308,10.1403,148328.6908
2009-06-04 15:10:00,21.35,21.41,21.33,21.34,134818.94150417828,10.1403,10.1688,10.1308,10.1355,134818.9415
2009-06-04 15:15:00,21.35,21.36,21.32,21.35,108774.37325905293,10.1403,10.145,10.126,10.1403,108774.3733
2009-06-04 15:20:00,21.35,21.4,21.35,21.38,64345.40389972145,10.1403,10.164,10.1403,10.1545,64345.4039
2009-06-04 15:25:00,21.37,21.42,21.37,21.4,71169.9164345404,10.1498,10.1735,10.1498,10.164,71169.9164
2009-06-04 15:30:00,21.41,21.42,21.37,21.42,190807.7994428969,10.1688,10.1735,10.1498,10.1735,190807.7994
2009-06-04 15:35:00,21.41,21.44,21.39,21.4,165041.782729805,10.1688,10.183,10.1593,10.164,165041.7827
2009-06-04 15:40:00,21.4,21.4,21.3,21.34,166434.54038997216,10.164,10.164,10.1165,10.1355,166434.5404
2009-06-04 15:45:00,21.35,21.4,21.32,21.37,236211.69916434545,10.1403,10.164,10.126,10.1498,236211.6992
2009-06-04 15:50:00,21.37,21.42,21.35,21.36,226044.5682451253,10.1498,10.1735,10.1403,10.145,226044.5682
2009-06-04 15:55:00,21.37,21.41,21.36,21.4,439136.4902506964,10.1498,10.1688,10.145,10.164,439136.4903
2009-06-05 09:30:00,21.71,21.71,21.43,21.43,182172.7019498608,10.3113,10.3113,10.1783,10.1783,182172.7019
2009-06-05 09:35:00,21.43,21.67,21.37,21.5,193454.0389972145,10.1783,10.2923,10.1498,10.2115,193454.039
2009-06-05 09:40:00,21.5,21.58,21.4,21.41,149721.44846796658,10.2115,10.2495,10.164,10.1688,149721.4485
2009-06-05 09:45:00,21.43,21.54,21.41,21.45,160167.13091922007,10.1783,10.2305,10.1688,10.1878,160167.1309
2009-06-05 09:50:00,21.45,21.55,21.43,21.48,101949.860724234,10.1878,10.2353,10.1783,10.202,101949.8607
2009-06-05 09:55:00,21.48,21.5,21.37,21.5,118105.84958217273,10.202,10.2115,10.1498,10.2115,118105.8496
2009-06-05 10:00:00,21.5,21.51,21.3,21.36,130083.56545961004,10.2115,10.2163,10.1165,10.145,130083.5655
2009-06-05 10:05:00,21.36,21.36,21.22,21.26,140807.79944289694,10.145,10.145,10.0785,10.0975,140807.7994
2009-06-05 10:10:00,21.25,21.35,21.2,21.32,72284.12256267409,10.0928,10.1403,10.069,10.126,72284.1226
2009-06-05 10:15:00,21.32,21.38,21.3,21.35,110724.23398328692,10.126,10.1545,10.1165,10.1403,110724.234
2009-06-05 10:20:00,21.35,21.4,21.31,21.34,45125.34818941505,10.1403,10.164,10.1213,10.1355,45125.3482
2009-06-05 10:25:00,21.34,21.34,21.3,21.32,96239.55431754875,10.1355,10.1355,10.1165,10.126,96239.5543
2009-06-05 10:30:00,21.32,21.43,21.32,21.37,102089.1364902507,10.126,10.1783,10.126,10.1498,102089.1365
2009-06-05 10:35:00,21.37,21.5,21.37,21.48,95264.62395543176,10.1498,10.2115,10.1498,10.202,95264.624
2009-06-05 10:40:00,21.48,21.54,21.46,21.48,82033.42618384401,10.202,10.2305,10.1925,10.202,82033.4262
2009-06-05 10:45:00,21.49,21.54,21.48,21.54,49164.34540389972,10.2068,10.2305,10.202,10.2305,49164.3454
2009-06-05 10:50:00,21.54,21.55,21.51,21.53,180779.9442896936,10.2305,10.2353,10.2163,10.2258,180779.9443
2009-06-05 10:55:00,21.53,21.55,21.47,21.51,153203.3426183844,10.2258,10.2353,10.1973,10.2163,153203.3426
2009-06-05 11:00:00,21.51,21.55,21.51,21.55,268105.8495821727,10.2163,10.2353,10.2163,10.2353,268105.8496
2009-06-05 11:05:00,21.55,21.59,21.52,21.55,186768.80222841227,10.2353,10.2543,10.221,10.2353,186768.8022
2009-06-05 11:10:00,21.55,21.55,21.53,21.53,131197.77158774374,10.2353,10.2353,10.2258,10.2258,131197.7716
2009-06-05 11:15:00,21.53,21.56,21.53,21.55,67409.47075208914,10.2258,10.24,10.2258,10.2353,67409.4708
2009-06-05 11:20:00,21.55,21.57,21.53,21.54,114623.95543175488,10.2353,10.2448,10.2258,10.2305,114623.9554
2009-06-05 11:25:00,21.54,21.56,21.53,21.54,41364.902506963794,10.2305,10.24,10.2258,10.2305,41364.9025
2009-06-05 11:30:00,21.55,21.6,21.54,21.58,91086.35097493036,10.2353,10.259,10.2305,10.2495,91086.351
2009-06-05 11:35:00,21.58,21.63,21.55,21.61,41364.902506963794,10.2495,10.2733,10.2353,10.2638,41364.9025
2009-06-05 11:40:00,21.61,21.65,21.6,21.65,119637.88300835656,10.2638,10.2828,10.259,10.2828,119637.883
2009-06-05 11:45:00,21.65,21.81,21.65,21.79,243871.86629526463,10.2828,10.3588,10.2828,10.3493,243871.8663
2009-06-05 11:50:00,21.79,21.87,21.73,21.83,148746.5181058496,10.3493,10.3873,10.3208,10.3683,148746.5181
2009-06-05 11:55:00,21.83,22.01,21.83,21.96,391364.9025069638,10.3683,10.4537,10.3683,10.43,391364.9025
2009-06-05 12:00:00,21.96,21.99,21.93,21.99,164902.5069637883,10.43,10.4442,10.4157,10.4442,164902.507
2009-06-05 12:05:00,21.99,22.21,21.99,22.15,326601.6713091922,10.4442,10.5487,10.4442,10.5202,326601.6713
2009-06-05 12:10:00,22.15,22.19,22.1,22.15,177576.6016713092,10.5202,10.5392,10.4965,10.5202,177576.6017
2009-06-05 12:15:00,22.14,22.17,22.05,22.15,112813.3704735376,10.5155,10.5297,10.4727,10.5202,112813.3705
2009-06-05 12:20:00,22.15,22.19,22.14,22.18,130779.9442896936,10.5202,10.5392,10.5155,10.5345,130779.9443
2009-06-05 12:25:00,22.17,22.47,22.17,22.32,379108.63509749307,10.5297,10.6722,10.5297,10.601,379108.6351
2009-06-05 12:30:00,22.32,22.36,22.19,22.24,132451.25348189415,10.601,10.62,10.5392,10.563,132451.2535
2009-06-05 12:35:00,22.24,22.25,22.15,22.21,88161.55988857939,10.563,10.5677,10.5202,10.5487,88161.5599
2009-06-05 12:40:00,22.2,22.21,22.16,22.2,87186.6295264624,10.544,10.5487,10.525,10.544,87186.6295
2009-06-05 12:45:00,22.21,22.3,22.2,22.21,95961.00278551532,10.5487,10.5915,10.544,10.5487,95961.0028
2009-06-05 12:50:00,22.21,22.24,22.17,22.22,45682.45125348189,10.5487,10.563,10.5297,10.5535,45682.4513
2009-06-05 12:55:00,22.21,22.26,22.19,22.21,69916.43454038998,10.5487,10.5725,10.5392,10.5487,69916.4345
2009-06-05 13:00:00,22.21,22.24,22.17,22.2,84401.11420612814,10.5487,10.563,10.5297,10.544,84401.1142
2009-06-05 13:05:00,22.21,22.24,22.2,22.21,62813.37047353761,10.5487,10.563,10.544,10.5487,62813.3705
2009-06-05 13:10:00,22.21,22.32,22.21,22.23,95125.34818941505,10.5487,10.601,10.5487,10.5582,95125.3482
2009-06-05 13:15:00,22.23,22.23,22.18,22.21,62813.37047353761,10.5582,10.5582,10.5345,10.5487,62813.3705
2009-06-05 13:20:00,22.21,22.21,22.1,22.12,94986.07242339832,10.5487,10.5487,10.4965,10.506,94986.0724
2009-06-05 13:25:00,22.13,22.14,22.11,22.13,38718.66295264624,10.5107,10.5155,10.5012,10.5107,38718.663
2009-06-05 13:30:00,22.12,22.14,22.11,22.14,21309.192200557103,10.506,10.5155,10.5012,10.5155,21309.1922
2009-06-05 13:35:00,22.14,22.15,22.11,22.14,52924.791086350975,10.5155,10.5202,10.5012,10.5155,52924.7911
2009-06-05 13:40:00,22.14,22.2,22.14,22.16,49164.34540389972,10.5155,10.544,10.5155,10.525,49164.3454
2009-06-05 13:45:00,22.16,22.21,22.16,22.18,50974.930362117,10.525,10.5487,10.525,10.5345,50974.9304
2009-06-05 13:50:00,22.18,22.19,22.16,22.16,53760.44568245126,10.5345,10.5392,10.525,10.525,53760.4457
2009-06-05 13:55:00,22.16,22.16,22.1,22.11,68105.84958217271,10.525,10.525,10.4965,10.5012,68105.8496
2009-06-05 14:00:00,22.11,22.13,22.06,22.06,88718.66295264625,10.5012,10.5107,10.4775,10.4775,88718.663
2009-06-05 14:05:00,22.06,22.08,22.0,22.01,87743.73259052925,10.4775,10.487,10.449,10.4537,87743.7326
2009-06-05 14:10:00,22.01,22.02,21.98,21.99,88161.55988857939,10.4537,10.4585,10.4395,10.4442,88161.5599
2009-06-05 14:15:00,21.99,22.01,21.99,21.99,143454.0389972145,10.4442,10.4537,10.4442,10.4442,143454.039
2009-06-05 14:20:00,21.99,22.04,21.95,22.04,222005.57103064068,10.4442,10.468,10.4252,10.468,222005.571
2009-06-05 14:25:00,22.04,22.05,22.03,22.04,155849.58217270195,10.468,10.4727,10.4632,10.468,155849.5822
2009-06-05 14:30:00,22.04,22.09,22.03,22.06,130222.84122562676,10.468,10.4917,10.4632,10.4775,130222.8412
2009-06-05 14:35:00,22.05,22.1,22.04,22.08,105710.30640668524,10.4727,10.4965,10.468,10.487,105710.3064
2009-06-05 14:40:00,22.08,22.12,22.07,22.11,92896.93593314764,10.487,10.506,10.4822,10.5012,92896.9359
2009-06-05 14:45:00,22.11,22.15,22.11,22.14,66991.643454039,10.5012,10.5202,10.5012,10.5155,66991.6435
2009-06-05 14:50:00,22.14,22.19,22.11,22.11,42757.66016713092,10.5155,10.5392,10.5012,10.5012,42757.6602
2009-06-05 14:55:00,22.1,22.14,22.1,22.11,50000.0,10.4965,10.5155,10.4965,10.5012,50000.0
2009-06-05 15:00:00,22.11,22.11,22.06,22.09,61838.44011142062,10.5012,10.5012,10.4775,10.4917,61838.4401
2009-06-05 15:05:00,22.09,22.15,22.09,22.09,67966.57381615599,10.4917,10.5202,10.4917,10.4917,67966.5738
2009-06-05 15:10:00,22.09,22.12,22.08,22.08,35236.76880222841,10.4917,10.506,10.487,10.487,35236.7688
2009-06-05 15:15:00,22.08,22.09,22.07,22.08,36908.07799442897,10.487,10.4917,10.4822,10.487,36908.078
2009-06-05 15:20:00,22.08,22.08,22.06,22.06,66295.26462395543,10.487,10.487,10.4775,10.4775,66295.2646
2009-06-05 15:25:00,22.06,22.08,22.05,22.06,102367.68802228411,10.4775,10.487,10.4727,10.4775,102367.688
2009-06-05 15:30:00,22.06,22.11,22.06,22.09,96796.6573816156,10.4775,10.5012,10.4775,10.4917,96796.6574
2009-06-05 15:35:00,22.09,22.13,22.09,22.11,111559.8885793872,10.4917,10.5107,10.4917,10.5012,111559.8886
2009-06-05 15:40:00,22.11,22.13,22.1,22.12,182172.7019498608,10.5012,10.5107,10.4965,10.506,182172.7019
2009-06-05 15:45:00,22.11,22.14,22.11,22.11,228969.3593314764,10.5012,10.5155,10.5012,10.5012,228969.3593
2009-06-05 15:50:00,22.11,22.12,22.08,22.11,272284.1225626741,10.5012,10.506,10.487,10.5012,272284.1226
2009-06-05 15:55:00,22.11,22.15,22.1,22.14,364763.2311977716,10.5012,10.5202,10.4965,10.5155,364763.2312
2009-06-08 09:30:00,22.11,22.13,21.68,21.91,317409.4707520892,10.5012,10.5107,10.297,10.4063,317409.4708
2009-06-08 09:35:00,21.91,22.09,21.88,21.94,407660.1671309192,10.4063,10.4917,10.392,10.4205,407660.1671
2009-06-08 09:40:00,21.93,21.99,21.88,21.9,181476.3231197772,10.4157,10.4442,10.392,10.4015,181476.3231
2009-06-08 09:45:00,21.9,21.9,21.68,21.75,187604.4568245125,10.4015,10.4015,10.297,10.3303,187604.4568
2009-06-08 09:50:00,21.73,21.79,21.62,21.68,179247.91086350975,10.3208,10.3493,10.2685,10.297,179247.9109
2009-06-08 09:55:00,21.68,21.68,21.49,21.62,219359.3314763232,10.297,10.297,10.2068,10.2685,219359.3315
2009-06-08 10:00:00,21.62,21.68,21.6,21.65,77158.77437325906,10.2685,10.297,10.259,10.2828,77158.7744
2009-06-08 10:05:00,21.63,21.77,21.63,21.71,113231.19777158774,10.2733,10.3398,10.2733,10.3113,113231.1978
2009-06-08 10:10:00,21.71,21.74,21.6,21.6,177158.77437325908,10.3113,10.3255,10.259,10.259,177158.7744
2009-06-08 10:15:00,21.6,21.67,21.57,21.61,67966.57381615599,10.259,10.2923,10.2448,10.2638,67966.5738
2009-06-08 10:20:00,21.63,21.7,21.6,21.66,52367.68802228413,10.2733,10.3065,10.259,10.2875,52367.688
2009-06-08 10:25:00,21.66,21.7,21.63,21.65,44428.96935933148,10.2875,10.3065,10.2733,10.2828,44428.9694
2009-06-08 10:30:00,21.65,21.7,21.6,21.63,157660.16713091923,10.2828,10.3065,10.259,10.2733,157660.1671
2009-06-08 10:35:00,21.63,21.77,21.6,21.74,135933.14763231197,10.2733,10.3398,10.259,10.3255,135933.1476
2009-06-08 10:40:00,21.73,21.78,21.71,21.73,71727.01949860725,10.3208,10.3445,10.3113,10.3208,71727.0195
2009-06-08 10:45:00,21.73,21.77,21.71,21.77,81197.77158774374,10.3208,10.3398,10.3113,10.3398,81197.7716
2009-06-08 10:50:00,21.77,21.88,21.76,21.88,77994.42896935933,10.3398,10.392,10.335,10.392,77994.429
2009-06-08 10:55:00,21.88,21.93,21.81,21.86,81476.32311977717,10.392,10.4157,10.3588,10.3825,81476.3231
2009-06-08 11:00:00,21.85,21.86,21.76,21.81,39415.04178272981,10.3778,10.3825,10.335,10.3588,39415.0418
2009-06-08 11:05:00,21.81,21.81,21.77,21.78,38579.38718662953,10.3588,10.3588,10.3398,10.3445,38579.3872
2009-06-08 11:10:00,21.78,21.88,21.78,21.86,57660.16713091922,10.3445,10.392,10.3445,10.3825,57660.1671
2009-06-08 11:15:00,21.86,21.86,21.81,21.81,24373.2590529248,10.3825,10.3825,10.3588,10.3588,24373.2591
2009-06-08 11:20:00,21.81,21.81,21.72,21.73,38857.93871866296,10.3588,10.3588,10.316,10.3208,38857.9387
2009-06-08 11:25:00,21.73,21.73,21.67,21.71,47771.58774373259,10.3208,10.3208,10.2923,10.3113,47771.5877
2009-06-08 11:30:00,21.71,21.75,21.7,21.73,67688.02228412256,10.3113,10.3303,10.3065,10.3208,67688.0223
2009-06-08 11:35:00,21.74,21.78,21.7,21.78,43454.03899721448,10.3255,10.3445,10.3065,10.3445,43454.039
2009-06-08 11:40:00,21.78,21.79,21.76,21.78,40250.696378830085,10.3445,10.3493,10.335,10.3445,40250.6964
2009-06-08 11:45:00,21.79,21.8,21.74,21.76,80083.56545961004,10.3493,10.354,10.3255,10.335,80083.5655
2009-06-08 11:50:00,21.76,21.78,21.72,21.74,48885.7938718663,10.335,10.3445,10.316,10.3255,48885.7939
2009-06-08 11:55:00,21.74,21.75,21.63,21.66,58356.54596100279,10.3255,10.3303,10.2733,10.2875,58356.546
2009-06-08 12:00:00,21.67,21.68,21.62,21.62,51810.58495821728,10.2923,10.297,10.2685,10.2685,51810.585
2009-06-08 12:05:00,21.62,21.63,21.55,21.55,47353.760445682456,10.2685,10.2733,10.2353,10.2353,47353.7604
2009-06-08 12:10:00,21.55,21.67,21.55,21.63,96657.38161559888,10.2353,10.2923,10.2353,10.2733,96657.3816
2009-06-08 12:15:00,21.64,21.64,21.59,21.6,31058.49582172702,10.278,10.278,10.2543,10.259,31058.4958
2009-06-08 12:20:00,21.6,21.61,21.58,21.61,48885.7938718663,10.259,10.2638,10.2495,10.2638,48885.7939
2009-06-08 12:25:00,21.6,21.61,21.55,21.56,58077.99442896936,10.259,10.2638,10.2353,10.24,58077.9944
2009-06-08 12:30:00,21.55,21.56,21.51,21.55,47493.03621169917,10.2353,10.24,10.2163,10.2353,47493.0362
2009-06-08 12:35:00,21.55,21.58,21.53,21.57,61559.88857938719,10.2353,10.2495,10.2258,10.2448,61559.8886
2009-06-08 12:40:00,21.57,21.58,21.53,21.56,47214.484679665744,10.2448,10.2495,10.2258,10.24,47214.4847
2009-06-08 12:45:00,21.55,21.57,21.54,21.54,17688.022284122562,10.2353,10.2448,10.2305,10.2305,17688.0223
2009-06-08 12:50:00,21.54,21.58,21.53,21.57,33844.01114206128,10.2305,10.2495,10.2258,10.2448,33844.0111
2009-06-08 12:55:00,21.56,21.63,21.56,21.61,53064.066852367694,10.24,10.2733,10.24,10.2638,53064.0669
2009-06-08 13:00:00,21.61,21.63,21.59,21.61,35654.596100278555,10.2638,10.2733,10.2543,10.2638,35654.5961
2009-06-08 13:05:00,21.61,21.63,21.6,21.62,36490.25069637883,10.2638,10.2733,10.259,10.2685,36490.2507
2009-06-08 13:10:00,21.63,21.63,21.6,21.61,26183.844011142064,10.2733,10.2733,10.259,10.2638,26183.844
2009-06-08 13:15:00,21.61,21.63,21.6,21.61,30362.116991643456,10.2638,10.2733,10.259,10.2638,30362.117
2009-06-08 13:20:00,21.61,21.63,21.6,21.63,22841.225626740947,10.2638,10.2733,10.259,10.2733,22841.2256
2009-06-08 13:25:00,21.63,21.67,21.62,21.66,46935.93314763231,10.2733,10.2923,10.2685,10.2875,46935.9331
2009-06-08 13:30:00,21.66,21.67,21.65,21.66,22980.501392757666,10.2875,10.2923,10.2828,10.2875,22980.5014
2009-06-08 13:35:00,21.65,21.73,21.65,21.73,43593.3147632312,10.2828,10.3208,10.2828,10.3208,43593.3148
2009-06-08 13:40:00,21.73,21.77,21.68,21.76,48050.13927576602,10.3208,10.3398,10.297,10.335,48050.1393
2009-06-08 13:45:00,21.76,21.81,21.74,21.81,53760.44568245126,10.335,10.3588,10.3255,10.3588,53760.4457
2009-06-08 13:50:00,21.81,21.88,21.81,21.88,100557.10306406686,10.3588,10.392,10.3588,10.392,100557.1031
2009-06-08 13:55:00,21.88,21.89,21.81,21.85,57381.61559888579,10.392,10.3968,10.3588,10.3778,57381.6156
2009-06-08 14:00:00,21.85,21.85,21.81,21.81,12534.81894150418,10.3778,10.3778,10.3588,10.3588,12534.8189
2009-06-08 14:05:00,21.81,21.85,21.81,21.84,87883.00835654596,10.3588,10.3778,10.3588,10.373,87883.0084
2009-06-08 14:10:00,21.84,21.87,21.83,21.86,37604.45682451253,10.373,10.3873,10.3683,10.3825,37604.4568
2009-06-08 14:15:00,21.86,21.86,21.82,21.83,19916.43454038997,10.3825,10.3825,10.3635,10.3683,19916.4345
2009-06-08 14:20:00,21.83,21.83,21.78,21.79,37743.73259052925,10.3683,10.3683,10.3445,10.3493,37743.7326
2009-06-08 14:25:00,21.79,21.81,21.78,21.81,30779.944289693594,10.3493,10.3588,10.3445,10.3588,30779.9443
2009-06-08 14:30:00,21.81,21.86,21.79,21.79,54038.99721448468,10.3588,10.3825,10.3493,10.3493,54038.9972
2009-06-08 14:35:00,21.79,21.8,21.79,21.79,18662.952646239555,10.3493,10.354,10.3493,10.3493,18662.9526
2009-06-08 14:40:00,21.79,21.81,21.78,21.78,38997.21448467967,10.3493,10.3588,10.3445,10.3445,38997.2145
2009-06-08 14:45:00,21.78,21.78,21.74,21.77,43593.3147632312,10.3445,10.3445,10.3255,10.3398,43593.3148
2009-06-08 14:50:00,21.78,21.8,21.78,21.79,34958.21727019499,10.3445,10.354,10.3445,10.3493,34958.2173
2009-06-08 14:55:00,21.78,21.8,21.77,21.79,46239.55431754875,10.3445,10.354,10.3398,10.3493,46239.5543
2009-06-08 15:00:00,21.8,21.83,21.78,21.83,55153.203342618384,10.354,10.3683,10.3445,10.3683,55153.2033
2009-06-08 15:05:00,21.83,21.83,21.81,21.81,35376.044568245125,10.3683,10.3683,10.3588,10.3588,35376.0446
2009-06-08 15:10:00,21.81,21.83,21.81,21.81,37743.73259052925,10.3588,10.3683,10.3588,10.3588,37743.7326
2009-06-08 15:15:00,21.82,21.92,21.81,21.89,64763.2311977716,10.3635,10.411,10.3588,10.3968,64763.2312
2009-06-08 15:20:00,21.89,22.06,21.88,22.02,113231.19777158774,10.3968,10.4775,10.392,10.4585,113231.1978
2009-06-08 15:25:00,22.01,22.07,22.01,22.05,99582.17270194986,10.4537,10.4822,10.4537,10.4727,99582.1727
2009-06-08 15:30:00,22.06,22.19,22.06,22.1,150417.82729805014,10.4775,10.5392,10.4775,10.4965,150417.8273
2009-06-08 15:35:00,22.1,22.18,22.01,22.01,149303.62116991644,10.4965,10.5345,10.4537,10.4537,149303.6212
2009-06-08 15:40:00,22.01,22.06,21.99,22.02,134679.66573816157,10.4537,10.4775,10.4442,10.4585,134679.6657
2009-06-08 15:45:00,22.02,22.04,21.97,21.99,128830.08356545962,10.4585,10.468,10.4347,10.4442,128830.0836
2009-06-08 15:50:00,21.99,22.0,21.93,21.93,138857.93871866295,10.4442,10.449,10.4157,10.4157,138857.9387
2009-06-08 15:55:00,21.93,21.96,21.92,21.93,232172.7019498608,10.4157,10.43,10.411,10.4157,232172.7019
2009-06-09 09:30:00,21.83,21.83,21.58,21.62,110167.13091922006,10.3683,10.3683,10.2495,10.2685,110167.1309
2009-06-09 09:35:00,21.62,21.78,21.62,21.7,99582.17270194986,10.2685,10.3445,10.2685,10.3065,99582.1727
2009-06-09 09:40:00,21.68,21.68,21.56,21.6,124373.2590529248,10.297,10.297,10.24,10.259,124373.2591
2009-06-09 09:45:00,21.6,21.64,21.54,21.6,83565.45961002786,10.259,10.278,10.2305,10.259,83565.4596
2009-06-09 09:50:00,21.6,21.63,21.55,21.61,79387.18662952646,10.259,10.2733,10.2353,10.2638,79387.1866
2009-06-09 09:55:00,21.61,21.63,21.54,21.55,57520.89136490251,10.2638,10.2733,10.2305,10.2353,57520.8914
2009-06-09 10:00:00,21.55,21.58,21.51,21.58,221587.7437325905,10.2353,10.2495,10.2163,10.2495,221587.7437
2009-06-09 10:05:00,21.56,21.65,21.56,21.56,73259.05292479109,10.24,10.2828,10.24,10.24,73259.0529
2009-06-09 10:10:00,21.56,21.58,21.51,21.53,101810.58495821728,10.24,10.2495,10.2163,10.2258,101810.585
2009-06-09 10:15:00,21.51,21.58,21.51,21.54,72144.84679665738,10.2163,10.2495,10.2163,10.2305,72144.8468
2009-06-09 10:20:00,21.54,21.55,21.45,21.45,142339.8328690808,10.2305,10.2353,10.1878,10.1878,142339.8329
2009-06-09 10:25:00,21.45,21.51,21.43,21.5,38161.55988857939,10.1878,10.2163,10.1783,10.2115,38161.5599
2009-06-09 10:30:00,21.5,21.57,21.47,21.56,47632.31197771588,10.2115,10.2448,10.1973,10.24,47632.312
2009-06-09 10:35:00,21.55,21.56,21.5,21.55,91504.17827298053,10.2353,10.24,10.2115,10.2353,91504.1783
2009-06-09 10:40:00,21.55,21.64,21.53,21.57,97214.48467966574,10.2353,10.278,10.2258,10.2448,97214.4847
2009-06-09 10:45:00,21.56,21.61,21.55,21.58,28969.359331476324,10.24,10.2638,10.2353,10.2495,28969.3593
2009-06-09 10:50:00,21.55,21.55,21.5,21.52,47214.484679665744,10.2353,10.2353,10.2115,10.221,47214.4847
2009-06-09 10:55:00,21.52,21.54,21.49,21.5,24512.534818941505,10.221,10.2305,10.2068,10.2115,24512.5348
2009-06-09 11:00:00,21.5,21.5,21.45,21.47,63927.57660167131,10.2115,10.2115,10.1878,10.1973,63927.5766
2009-06-09 11:05:00,21.46,21.48,21.45,21.47,34401.114206128135,10.1925,10.202,10.1878,10.1973,34401.1142
2009-06-09 11:10:00,21.47,21.53,21.47,21.53,38718.66295264624,10.1973,10.2258,10.1973,10.2258,38718.663
2009-06-09 11:15:00,21.53,21.53,21.51,21.52,23955.43175487465,10.2258,10.2258,10.2163,10.221,23955.4318
2009-06-09 11:20:00,21.51,21.51,21.43,21.47,55710.30640668524,10.2163,10.2163,10.1783,10.1973,55710.3064
2009-06-09 11:25:00,21.46,21.48,21.37,21.4,98328.69080779944,10.1925,10.202,10.1498,10.164,98328.6908
2009-06-09 11:30:00,21.39,21.41,21.37,21.39,42061.28133704736,10.1593,10.1688,10.1498,10.1593,42061.2813
2009-06-09 11:35:00,21.39,21.39,21.35,21.35,50835.654596100285,10.1593,10.1593,10.1403,10.1403,50835.6546
2009-06-09 11:40:00,21.35,21.37,21.32,21.35,35793.87186629527,10.1403,10.1498,10.126,10.1403,35793.8719
2009-06-09 11:45:00,21.34,21.44,21.32,21.4,160724.23398328692,10.1355,10.183,10.126,10.164,160724.234
2009-06-09 11:50:00,21.4,21.4,21.35,21.36,55153.203342618384,10.164,10.164,10.1403,10.145,55153.2033
2009-06-09 11:55:00,21.36,21.4,21.35,21.39,26323.119777158776,10.145,10.164,10.1403,10.1593,26323.1198
2009-06-09 12:00:00,21.4,21.47,21.39,21.47,49582.172701949865,10.164,10.1973,10.1593,10.1973,49582.1727
2009-06-09 12:05:00,21.47,21.48,21.47,21.48,29805.013927576605,10.1973,10.202,10.1973,10.202,29805.0139
2009-06-09 12:10:00,21.48,21.48,21.43,21.43,29665.73816155989,10.202,10.202,10.1783,10.1783,29665.7382
2009-06-09 12:15:00,21.44,21.45,21.43,21.43,30362.116991643456,10.183,10.1878,10.1783,10.1783,30362.117
2009-06-09 12:20:00,21.43,21.43,21.4,21.41,37604.45682451253,10.1783,10.1783,10.164,10.1688,37604.4568
2009-06-09 12:25:00,21.42,21.52,21.42,21.5,60167.13091922006,10.1735,10.221,10.1735,10.2115,60167.1309
2009-06-09 12:30:00,21.49,21.49,21.48,21.48,13649.025069637884,10.2068,10.2068,10.202,10.202,13649.0251
2009-06-09 12:35:00,21.48,21.48,21.43,21.44,29805.013927576605,10.202,10.202,10.1783,10.183,29805.0139
2009-06-09 12:40:00,21.44,21.45,21.39,21.4,26323.119777158776,10.183,10.1878,10.1593,10.164,26323.1198
2009-06-09 12:45:00,21.4,21.45,21.38,21.45,25766.01671309192,10.164,10.1878,10.1545,10.1878,25766.0167
2009-06-09 12:50:00,21.44,21.45,21.41,21.42,35097.4930362117,10.183,10.1878,10.1688,10.1735,35097.493
2009-06-09 12:55:00,21.43,21.45,21.4,21.45,112674.0947075209,10.1783,10.1878,10.164,10.1878,112674.0947
2009-06-09 13:00:00,21.45,21.5,21.43,21.5,76880.22284122564,10.1878,10.2115,10.1783,10.2115,76880.2228
2009-06-09 13:05:00,21.5,21.51,21.47,21.5,83147.63231197772,10.2115,10.2163,10.1973,10.2115,83147.6323
2009-06-09 13:10:00,21.5,21.5,21.42,21.45,55153.203342618384,10.2115,10.2115,10.1735,10.1878,55153.2033
2009-06-09 13:15:00,21.44,21.47,21.4,21.41,57938.71866295265,10.183,10.1973,10.164,10.1688,57938.7187
2009-06-09 13:20:00,21.4,21.4,21.35,21.35,34958.21727019499,10.164,10.164,10.1403,10.1403,34958.2173
2009-06-09 13:25:00,21.34,21.43,21.34,21.41,49442.89693593315,10.1355,10.1783,10.1355,10.1688,49442.8969
2009-06-09 13:30:00,21.41,21.43,21.37,21.37,44707.5208913649,10.1688,10.1783,10.1498,10.1498,44707.5209
2009-06-09 13:35:00,21.38,21.38,21.31,21.33,65877.4373259053,10.1545,10.1545,10.1213,10.1308,65877.4373
2009-06-09 13:40:00,21.33,21.35,21.27,21.27,67409.47075208914,10.1308,10.1403,10.1023,10.1023,67409.4708
2009-06-09 13:45:00,21.28,21.28,21.27,21.27,27158.774373259053,10.107,10.107,10.1023,10.1023,27158.7744
2009-06-09 13:50:00,21.27,21.29,21.27,21.29,55849.58217270195,10.1023,10.1118,10.1023,10.1118,55849.5822
2009-06-09 13:55:00,21.29,21.33,21.27,21.32,62534.818941504185,10.1118,10.1308,10.1023,10.126,62534.8189
2009-06-09 14:00:00,21.32,21.33,21.3,21.31,27715.877437325908,10.126,10.1308,10.1165,10.1213,27715.8774
2009-06-09 14:05:00,21.32,21.37,21.31,21.34,39275.766016713096,10.126,10.1498,10.1213,10.1355,39275.766
2009-06-09 14:10:00,21.34,21.39,21.32,21.38,34679.66573816156,10.1355,10.1593,10.126,10.1545,34679.6657
2009-06-09 14:15:00,21.38,21.46,21.34,21.43,123676.88022284124,10.1545,10.1925,10.1355,10.1783,123676.8802
2009-06-09 14:20:00,21.44,21.45,21.39,21.4,94150.41782729804,10.183,10.1878,10.1593,10.164,94150.4178
2009-06-09 14:25:00,21.4,21.44,21.37,21.44,95821.72701949862,10.164,10.183,10.1498,10.183,95821.727
2009-06-09 14:30:00,21.44,21.49,21.43,21.45,65738.16155988858,10.183,10.2068,10.1783,10.1878,65738.1616
2009-06-09 14:35:00,21.45,21.5,21.45,21.49,56963.78830083566,10.1878,10.2115,10.1878,10.2068,56963.7883
2009-06-09 14:40:00,21.49,21.54,21.49,21.52,94289.69359331476,10.2068,10.2305,10.2068,10.221,94289.6936
2009-06-09 14:45:00,21.52,21.53,21.43,21.44,147632.31197771587,10.221,10.2258,10.1783,10.183,147632.312
2009-06-09 14:50:00,21.43,21.46,21.4,21.4,42618.38440111421,10.1783,10.1925,10.164,10.164,42618.3844
2009-06-09 14:55:00,21.4,21.45,21.39,21.43,55849.58217270195,10.164,10.1878,10.1593,10.1783,55849.5822
2009-06-09 15:00:00,21.45,21.48,21.43,21.43,47353.760445682456,10.1878,10.202,10.1783,10.1783,47353.7604
2009-06-09 15:05:00,21.43,21.45,21.43,21.43,31197.771587743733,10.1783,10.1878,10.1783,10.1783,31197.7716
2009-06-09 15:10:00,21.43,21.47,21.4,21.47,82451.25348189415,10.1783,10.1973,10.164,10.1973,82451.2535
2009-06-09 15:15:00,21.47,21.5,21.38,21.48,61699.1643454039,10.1973,10.2115,10.1545,10.202,61699.1643
2009-06-09 15:20:00,21.48,21.48,21.43,21.45,38022.28412256268,10.202,10.202,10.1783,10.1878,38022.2841
2009-06-09 15:25:00,21.45,21.45,21.4,21.4,64066.85236768803,10.1878,10.1878,10.164,10.164,64066.8524
2009-06-09 15:30:00,21.4,21.41,21.39,21.4,88718.66295264625,10.164,10.1688,10.1593,10.164,88718.663
2009-06-09 15:35:00,21.4,21.46,21.38,21.42,120612.81337047354,10.164,10.1925,10.1545,10.1735,120612.8134
2009-06-09 15:40:00,21.42,21.46,21.41,21.46,100000.0,10.1735,10.1925,10.1688,10.1925,100000.0
2009-06-09 15:45:00,21.45,21.46,21.44,21.45,170334.2618384401,10.1878,10.1925,10.183,10.1878,170334.2618
2009-06-09 15:50:00,21.45,21.48,21.44,21.47,149303.62116991644,10.1878,10.202,10.183,10.1973,149303.6212
2009-06-09 15:55:00,21.46,21.5,21.43,21.43,268523.67688022286,10.1925,10.2115,10.1783,10.1783,268523.6769
2009-06-10 09:30:00,21.59,21.72,21.54,21.64,95264.62395543176,10.2543,10.316,10.2305,10.278,95264.624
2009-06-10 09:35:00,21.64,21.65,21.45,21.54,66991.643454039,10.278,10.2828,10.1878,10.2305,66991.6435
2009-06-10 09:40:00,21.55,21.6,21.52,21.59,54596.10027855154,10.2353,10.259,10.221,10.2543,54596.1003
2009-06-10 09:45:00,21.56,21.57,21.48,21.49,44986.072423398335,10.24,10.2448,10.202,10.2068,44986.0724
2009-06-10 09:50:00,21.48,21.53,21.48,21.48,42479.108635097495,10.202,10.2258,10.202,10.202,42479.1086
2009-06-10 09:55:00,21.48,21.65,21.48,21.63,30362.116991643456,10.202,10.2828,10.202,10.2733,30362.117
2009-06-10 10:00:00,21.63,21.63,21.53,21.54,39554.31754874652,10.2733,10.2733,10.2258,10.2305,39554.3175
2009-06-10 10:05:00,21.54,21.62,21.54,21.58,35097.4930362117,10.2305,10.2685,10.2305,10.2495,35097.493
2009-06-10 10:10:00,21.58,21.63,21.58,21.6,38997.21448467967,10.2495,10.2733,10.2495,10.259,38997.2145
2009-06-10 10:15:00,21.61,21.65,21.6,21.65,32172.70194986073,10.2638,10.2828,10.259,10.2828,32172.7019
2009-06-10 10:20:00,21.65,21.67,21.64,21.66,52089.1364902507,10.2828,10.2923,10.278,10.2875,52089.1365
2009-06-10 10:25:00,21.67,21.68,21.65,21.65,32311.97771587744,10.2923,10.297,10.2828,10.2828,32311.9777
2009-06-10 10:30:00,21.67,21.67,21.63,21.63,52646.23955431755,10.2923,10.2923,10.2733,10.2733,52646.2396
2009-06-10 10:35:00,21.63,21.65,21.6,21.6,37186.6295264624,10.2733,10.2828,10.259,10.259,37186.6295
2009-06-10 10:40:00,21.62,21.64,21.61,21.64,10724.23398328691,10.2685,10.278,10.2638,10.278,10724.234
2009-06-10 10:45:00,21.64,21.64,21.6,21.62,31894.1504178273,10.278,10.278,10.259,10.2685,31894.1504
2009-06-10 10:50:00,21.63,21.64,21.61,21.62,44011.14206128134,10.2733,10.278,10.2638,10.2685,44011.1421
2009-06-10 10:55:00,21.63,21.64,21.6,21.6,25069.63788300836,10.2733,10.278,10.259,10.259,25069.6379
2009-06-10 11:00:00,21.6,21.61,21.53,21.61,42061.28133704736,10.259,10.2638,10.2258,10.2638,42061.2813
2009-06-10 11:05:00,21.6,21.61,21.54,21.55,32729.80501392758,10.259,10.2638,10.2305,10.2353,32729.805
2009-06-10 11:10:00,21.55,21.61,21.53,21.55,101392.75766016712,10.2353,10.2638,10.2258,10.2353,101392.7577
2009-06-10 11:15:00,21.54,21.6,21.5,21.58,74651.81058495822,10.2305,10.259,10.2115,10.2495,74651.8106
2009-06-10 11:20:00,21.58,21.58,21.51,21.54,36490.25069637883,10.2495,10.2495,10.2163,10.2305,36490.2507
2009-06-10 11:25:00,21.53,21.58,21.51,21.58,32869.08077994429,10.2258,10.2495,10.2163,10.2495,32869.0808
2009-06-10 11:30:00,21.58,21.59,21.55,21.58,25626.74094707521,10.2495,10.2543,10.2353,10.2495,25626.7409
2009-06-10 11:35:00,21.58,21.58,21.56,21.57,19220.05571030641,10.2495,10.2495,10.24,10.2448,19220.0557
2009-06-10 11:40:00,21.56,21.58,21.55,21.55,15041.782729805014,10.24,10.2495,10.2353,10.2353,15041.7827
2009-06-10 11:45:00,21.56,21.57,21.54,21.56,20334.26183844012,10.24,10.2448,10.2305,10.24,20334.2618
2009-06-10 11:50:00,21.55,21.58,21.54,21.56,22701.949860724235,10.2353,10.2495,10.2305,10.24,22701.9499
2009-06-10 11:55:00,21.56,21.59,21.55,21.59,48328.690807799445,10.24,10.2543,10.2353,10.2543,48328.6908
2009-06-10 12:00:00,21.59,21.59,21.56,21.58,48328.690807799445,10.2543,10.2543,10.24,10.2495,48328.6908
2009-06-10 12:05:00,21.59,21.6,21.56,21.56,16852.367688022285,10.2543,10.259,10.24,10.24,16852.3677
2009-06-10 12:10:00,21.57,21.63,21.56,21.61,31058.49582172702,10.2448,10.2733,10.24,10.2638,31058.4958
2009-06-10 12:15:00,21.61,21.71,21.6,21.69,87883.00835654596,10.2638,10.3113,10.259,10.3018,87883.0084
2009-06-10 12:20:00,21.71,21.73,21.67,21.73,75766.01671309193,10.3113,10.3208,10.2923,10.3208,75766.0167
2009-06-10 12:25:00,21.73,21.73,21.71,21.71,35376.044568245125,10.3208,10.3208,10.3113,10.3113,35376.0446
2009-06-10 12:30:00,21.71,21.76,21.68,21.72,61420.61281337048,10.3113,10.335,10.297,10.316,61420.6128
2009-06-10 12:35:00,21.72,21.74,21.68,21.73,32451.25348189416,10.316,10.3255,10.297,10.3208,32451.2535
2009-06-10 12:40:00,21.72,21.72,21.7,21.7,10584.958217270196,10.316,10.316,10.3065,10.3065,10584.9582
2009-06-10 12:45:00,21.7,21.73,21.68,21.68,29944.28969359332,10.3065,10.3208,10.297,10.297,29944.2897
2009-06-10 12:50:00,21.69,21.73,21.68,21.72,31058.49582172702,10.3018,10.3208,10.297,10.316,31058.4958
2009-06-10 12:55:00,21.72,21.76,21.7,21.73,59052.92479108636,10.316,10.335,10.3065,10.3208,59052.9248
2009-06-10 13:00:00,21.73,21.76,21.68,21.68,51671.30919220056,10.3208,10.335,10.297,10.297,51671.3092
2009-06-10 13:05:00,21.69,21.72,21.65,21.65,33286.908077994434,10.3018,10.316,10.2828,10.2828,33286.9081
2009-06-10 13:10:00,21.65,21.66,21.64,21.65,25905.29247910864,10.2828,10.2875,10.278,10.2828,25905.2925
2009-06-10 13:15:00,21.65,21.71,21.65,21.68,51392.75766016713,10.2828,10.3113,10.2828,10.297,51392.7577
2009-06-10 13:20:00,21.68,21.71,21.66,21.68,89415.04178272981,10.297,10.3113,10.2875,10.297,89415.0418
2009-06-10 13:25:00,21.68,21.72,21.67,21.67,53760.44568245126,10.297,10.316,10.2923,10.2923,53760.4457
2009-06-10 13:30:00,21.68,21.7,21.65,21.68,74930.36211699164,10.297,10.3065,10.2828,10.297,74930.3621
2009-06-10 13:35:00,21.68,21.68,21.62,21.63,37047.35376044569,10.297,10.297,10.2685,10.2733,37047.3538
2009-06-10 13:40:00,21.63,21.68,21.63,21.64,81337.04735376046,10.2733,10.297,10.2733,10.278,81337.0474
2009-06-10 13:45:00,21.64,21.66,21.63,21.64,46796.6573816156,10.278,10.2875,10.2733,10.278,46796.6574
2009-06-10 13:50:00,21.65,21.65,21.62,21.63,107381.6155988858,10.2828,10.2828,10.2685,10.2733,107381.6156
2009-06-10 13:55:00,21.63,21.63,21.57,21.63,49860.72423398329,10.2733,10.2733,10.2448,10.2733,49860.7242
2009-06-10 14:00:00,21.63,21.64,21.58,21.62,52506.96378830084,10.2733,10.278,10.2495,10.2685,52506.9638
2009-06-10 14:05:00,21.62,21.64,21.55,21.55,59052.92479108636,10.2685,10.278,10.2353,10.2353,59052.9248
2009-06-10 14:10:00,21.55,21.57,21.53,21.54,54874.65181058496,10.2353,10.2448,10.2258,10.2305,54874.6518
2009-06-10 14:15:00,21.55,21.55,21.53,21.54,37883.008356545964,10.2353,10.2353,10.2258,10.2305,37883.0084
2009-06-10 14:20:00,21.54,21.55,21.53,21.53,42339.83286908078,10.2305,10.2353,10.2258,10.2258,42339.8329
2009-06-10 14:25:00,21.53,21.54,21.5,21.51,40250.696378830085,10.2258,10.2305,10.2115,10.2163,40250.6964
2009-06-10 14:30:00,21.51,21.55,21.49,21.54,64345.40389972145,10.2163,10.2353,10.2068,10.2305,64345.4039
2009-06-10 14:35:00,21.54,21.58,21.54,21.57,67548.74651810585,10.2305,10.2495,10.2305,10.2448,67548.7465
2009-06-10 14:40:00,21.57,21.57,21.53,21.54,59192.20055710307,10.2448,10.2448,10.2258,10.2305,59192.2006
2009-06-10 14:45:00,21.54,21.55,21.51,21.55,79944.28969359332,10.2305,10.2353,10.2163,10.2353,79944.2897
2009-06-10 14:50:00,21.55,21.6,21.54,21.59,111838.4401114206,10.2353,10.259,10.2305,10.2543,111838.4401
2009-06-10 14:55:00,21.59,21.63,21.58,21.62,45821.72701949861,10.2543,10.2733,10.2495,10.2685,45821.727
2009-06-10 15:00:00,21.62,21.64,21.59,21.63,54317.54874651811,10.2685,10.278,10.2543,10.2733,54317.5487
2009-06-10 15:05:00,21.63,21.63,21.56,21.57,24791.08635097493,10.2733,10.2733,10.24,10.2448,24791.0864
2009-06-10 15:10:00,21.57,21.62,21.57,21.59,40807.79944289694,10.2448,10.2685,10.2448,10.2543,40807.7994
2009-06-10 15:15:00,21.59,21.6,21.56,21.59,22005.57103064067,10.2543,10.259,10.24,10.2543,22005.571
2009-06-10 15:20:00,21.6,21.61,21.59,21.61,19220.05571030641,10.259,10.2638,10.2543,10.2638,19220.0557
2009-06-10 15:25:00,21.6,21.63,21.58,21.59,44986.072423398335,10.259,10.2733,10.2495,10.2543,44986.0724
2009-06-10 15:30:00,21.6,21.65,21.6,21.63,61559.88857938719,10.259,10.2828,10.259,10.2733,61559.8886
2009-06-10 15:35:00,21.63,21.67,21.61,21.64,115041.78272980504,10.2733,10.2923,10.2638,10.278,115041.7827
2009-06-10 15:40:00,21.65,21.66,21.6,21.65,97771.5877437326,10.2828,10.2875,10.259,10.2828,97771.5877
2009-06-10 15:45:00,21.66,21.67,21.6,21.63,65320.33426183844,10.2875,10.2923,10.259,10.2733,65320.3343
2009-06-10 15:50:00,21.63,21.63,21.59,21.63,62952.64623955432,10.2733,10.2733,10.2543,10.2733,62952.6462
2009-06-10 15:55:00,21.63,21.69,21.63,21.67,139554.31754874653,10.2733,10.3018,10.2733,10.2923,139554.3175
2009-06-11 09:30:00,21.68,21.86,21.53,21.74,85793.87186629527,10.297,10.3825,10.2258,10.3255,85793.8719
2009-06-11 09:35:00,21.74,21.81,21.67,21.67,108495.8217270195,10.3255,10.3588,10.2923,10.2923,108495.8217
2009-06-11 09:40:00,21.68,21.71,21.59,21.61,90111.42061281338,10.297,10.3113,10.2543,10.2638,90111.4206
2009-06-11 09:45:00,21.63,21.84,21.63,21.76,82590.52924791086,10.2733,10.373,10.2733,10.335,82590.5292
2009-06-11 09:50:00,21.76,21.86,21.72,21.76,83704.73537604457,10.335,10.3825,10.316,10.335,83704.7354
2009-06-11 09:55:00,21.78,21.78,21.67,21.68,71448.46796657382,10.3445,10.3445,10.2923,10.297,71448.468
2009-06-11 10:00:00,21.68,21.78,21.65,21.65,128690.8077994429,10.297,10.3445,10.2828,10.2828,128690.8078
2009-06-11 10:05:00,21.66,21.76,21.58,21.76,76044.56824512535,10.2875,10.335,10.2495,10.335,76044.5682
2009-06-11 10:10:00,21.77,21.81,21.72,21.8,103760.44568245126,10.3398,10.3588,10.316,10.354,103760.4457
2009-06-11 10:15:00,21.8,21.86,21.79,21.83,30222.841225626744,10.354,10.3825,10.3493,10.3683,30222.8412
2009-06-11 10:20:00,21.83,21.86,21.82,21.84,52924.791086350975,10.3683,10.3825,10.3635,10.373,52924.7911
2009-06-11 10:25:00,21.84,21.88,21.84,21.86,31754.874651810587,10.373,10.392,10.373,10.3825,31754.8747
2009-06-11 10:30:00,21.86,21.89,21.85,21.85,32033.42618384401,10.3825,10.3968,10.3778,10.3778,32033.4262
2009-06-11 10:35:00,21.85,21.91,21.85,21.88,48050.13927576602,10.3778,10.4063,10.3778,10.392,48050.1393
2009-06-11 10:40:00,21.89,21.91,21.86,21.89,27019.49860724234,10.3968,10.4063,10.3825,10.3968,27019.4986
2009-06-11 10:45:00,21.9,21.91,21.89,21.91,16713.091922005573,10.4015,10.4063,10.3968,10.4063,16713.0919
2009-06-11 10:50:00,21.9,21.92,21.87,21.9,38440.11142061282,10.4015,10.411,10.3873,10.4015,38440.1114
2009-06-11 10:55:00,21.89,21.93,21.89,21.91,24373.2590529248,10.3968,10.4157,10.3968,10.4063,24373.2591
2009-06-11 11:00:00,21.91,21.98,21.9,21.98,88718.66295264625,10.4063,10.4395,10.4015,10.4395,88718.663
2009-06-11 11:05:00,21.97,22.01,21.94,21.95,39415.04178272981,10.4347,10.4537,10.4205,10.4252,39415.0418
2009-06-11 11:10:00,21.94,22.0,21.92,21.97,119916.43454038998,10.4205,10.449,10.411,10.4347,119916.4345
2009-06-11 11:15:00,21.96,22.03,21.96,22.01,56963.78830083566,10.43,10.4632,10.43,10.4537,56963.7883
2009-06-11 11:20:00,22.0,22.06,21.98,22.04,75069.63788300836,10.449,10.4775,10.4395,10.468,75069.6379
2009-06-11 11:25:00,22.03,22.06,22.02,22.06,18105.849582172705,10.4632,10.4775,10.4585,10.4775,18105.8496
2009-06-11 11:30:00,22.06,22.15,22.02,22.11,143871.86629526463,10.4775,10.5202,10.4585,10.5012,143871.8663
2009-06-11 11:35:00,22.12,22.17,22.11,22.11,59888.57938718663,10.506,10.5297,10.5012,10.5012,59888.5794
2009-06-11 11:40:00,22.11,22.19,22.09,22.11,67548.74651810585,10.5012,10.5392,10.4917,10.5012,67548.7465
2009-06-11 11:45:00,22.11,22.11,22.06,22.06,27855.15320334262,10.5012,10.5012,10.4775,10.4775,27855.1532
2009-06-11 11:50:00,22.06,22.11,22.06,22.11,24930.362116991644,10.4775,10.5012,10.4775,10.5012,24930.3621
2009-06-11 11:55:00,22.11,22.13,22.09,22.11,30083.56545961003,10.5012,10.5107,10.4917,10.5012,30083.5655
2009-06-11 12:00:00,22.11,22.14,22.11,22.12,39415.04178272981,10.5012,10.5155,10.5012,10.506,39415.0418
2009-06-11 12:05:00,22.12,22.13,22.11,22.12,26462.395543175488,10.506,10.5107,10.5012,10.506,26462.3955
2009-06-11 12:10:00,22.12,22.12,22.11,22.11,206128.13370473537,10.506,10.506,10.5012,10.5012,206128.1337
2009-06-11 12:15:00,22.12,22.14,22.11,22.11,15738.16155988858,10.506,10.5155,10.5012,10.5012,15738.1616
2009-06-11 12:20:00,22.11,22.14,22.11,22.14,22701.949860724235,10.5012,10.5155,10.5012,10.5155,22701.9499
2009-06-11 12:25:00,22.14,22.14,22.11,22.11,14484.679665738162,10.5155,10.5155,10.5012,10.5012,14484.6797
2009-06-11 12:30:00,22.11,22.14,22.11,22.14,20194.9860724234,10.5012,10.5155,10.5012,10.5155,20194.9861
2009-06-11 12:35:00,22.14,22.14,22.11,22.11,15459.610027855157,10.5155,10.5155,10.5012,10.5012,15459.61
2009-06-11 12:40:00,22.12,22.16,22.11,22.16,38579.38718662953,10.506,10.525,10.5012,10.525,38579.3872
2009-06-11 12:45:00,22.15,22.19,22.15,22.16,25348.189415041783,10.5202,10.5392,10.5202,10.525,25348.1894
2009-06-11 12:50:00,22.17,22.21,22.16,22.2,71448.46796657382,10.5297,10.5487,10.525,10.544,71448.468
2009-06-11 12:55:00,22.21,22.24,22.19,22.24,37465.18105849582,10.5487,10.563,10.5392,10.563,37465.1811
2009-06-11 13:00:00,22.24,22.31,22.24,22.27,53899.72144846797,10.563,10.5962,10.563,10.5772,53899.7214
2009-06-11 13:05:00,22.27,22.27,22.23,22.24,50000.0,10.5772,10.5772,10.5582,10.563,50000.0
2009-06-11 13:10:00,22.24,22.31,22.24,22.29,78830.08356545962,10.563,10.5962,10.563,10.5867,78830.0836
2009-06-11 13:15:00,22.29,22.36,22.29,22.35,78969.35933147633,10.5867,10.62,10.5867,10.6152,78969.3593
2009-06-11 13:20:00,22.35,22.51,22.35,22.47,183983.286908078,10.6152,10.6912,10.6152,10.6722,183983.2869
2009-06-11 13:25:00,22.47,22.64,22.44,22.64,222423.3983286908,10.6722,10.753,10.658,10.753,222423.3983
2009-06-11 13:30:00,22.65,22.69,22.63,22.66,148328.69080779946,10.7577,10.7767,10.7482,10.7625,148328.6908
2009-06-11 13:35:00,22.66,22.67,22.51,22.52,113231.19777158774,10.7625,10.7672,10.6912,10.696,113231.1978
2009-06-11 13:40:00,22.52,22.57,22.51,22.54,63370.47353760446,10.696,10.7197,10.6912,10.7055,63370.4735
2009-06-11 13:45:00,22.54,22.58,22.54,22.57,53621.16991643454,10.7055,10.7245,10.7055,10.7197,53621.1699
2009-06-11 13:50:00,22.58,22.62,22.53,22.56,96657.38161559888,10.7245,10.7435,10.7007,10.715,96657.3816
2009-06-11 13:55:00,22.57,22.58,22.52,22.55,57381.61559888579,10.7197,10.7245,10.696,10.7102,57381.6156
2009-06-11 14:00:00,22.55,22.55,22.43,22.47,109331.4763231198,10.7102,10.7102,10.6532,10.6722,109331.4763
2009-06-11 14:05:00,22.46,22.49,22.42,22.43,41782.72980501393,10.6675,10.6817,10.6485,10.6532,41782.7298
2009-06-11 14:10:00,22.44,22.54,22.39,22.42,185236.7688022284,10.658,10.7055,10.6342,10.6485,185236.7688
2009-06-11 14:15:00,22.42,22.62,22.42,22.49,147910.86350974932,10.6485,10.7435,10.6485,10.6817,147910.8635
2009-06-11 14:20:00,22.49,22.62,22.48,22.58,67548.74651810585,10.6817,10.7435,10.677,10.7245,67548.7465
2009-06-11 14:25:00,22.59,22.61,22.55,22.55,75905.29247910864,10.7292,10.7387,10.7102,10.7102,75905.2925
2009-06-11 14:30:00,22.56,22.59,22.47,22.47,59331.47632311978,10.715,10.7292,10.6722,10.6722,59331.4763
2009-06-11 14:35:00,22.47,22.55,22.42,22.53,146378.83008356547,10.6722,10.7102,10.6485,10.7007,146378.8301
2009-06-11 14:40:00,22.53,22.55,22.39,22.46,54874.65181058496,10.7007,10.7102,10.6342,10.6675,54874.6518
2009-06-11 14:45:00,22.45,22.46,22.41,22.42,25626.74094707521,10.6627,10.6675,10.6437,10.6485,25626.7409
2009-06-11 14:50:00,22.42,22.49,22.36,22.47,88440.11142061281,10.6485,10.6817,10.62,10.6722,88440.1114
2009-06-11 14:55:00,22.49,22.49,22.42,22.48,28412.25626740948,10.6817,10.6817,10.6485,10.677,28412.2563
2009-06-11 15:00:00,22.47,22.47,22.44,22.47,47075.20891364903,10.6722,10.6722,10.658,10.6722,47075.2089
2009-06-11 15:05:00,22.47,22.47,22.42,22.42,38022.28412256268,10.6722,10.6722,10.6485,10.6485,38022.2841
2009-06-11 15:10:00,22.42,22.42,22.32,22.34,99582.17270194986,10.6485,10.6485,10.601,10.6105,99582.1727
2009-06-11 15:15:00,22.34,22.44,22.29,22.29,137325.90529247912,10.6105,10.658,10.5867,10.5867,137325.9053
2009-06-11 15:20:00,22.29,22.3,22.26,22.27,88857.93871866296,10.5867,10.5915,10.5725,10.5772,88857.9387
2009-06-11 15:25:00,22.27,22.3,22.23,22.26,64206.12813370474,10.5772,10.5915,10.5582,10.5725,64206.1281
2009-06-11 15:30:00,22.26,22.26,22.14,22.18,154178.2729805014,10.5725,10.5725,10.5155,10.5345,154178.273
2009-06-11 15:35:00,22.17,22.25,22.17,22.19,127437.32590529248,10.5297,10.5677,10.5297,10.5392,127437.3259
2009-06-11 15:40:00,22.19,22.2,22.09,22.09,210027.85515320336,10.5392,10.544,10.4917,10.4917,210027.8552
2009-06-11 15:45:00,22.09,22.23,22.09,22.14,180919.22005571032,10.4917,10.5582,10.4917,10.5155,180919.2201
2009-06-11 15:50:00,22.14,22.21,22.07,22.15,298328.69080779946,10.5155,10.5487,10.4822,10.5202,298328.6908
2009-06-11 15:55:00,22.16,22.16,22.09,22.12,271866.29526462394,10.525,10.525,10.4917,10.506,271866.2953
2009-06-12 09:30:00,22.16,22.21,22.06,22.16,165459.61002785515,10.525,10.5487,10.4775,10.525,165459.61
2009-06-12 09:35:00,22.17,22.21,22.07,22.09,94428.96935933147,10.5297,10.5487,10.4822,10.4917,94428.9694
2009-06-12 09:40:00,22.09,22.25,22.02,22.18,74373.2590529248,10.4917,10.5677,10.4585,10.5345,74373.2591
2009-06-12 09:45:00,22.17,22.18,22.08,22.14,60584.9582172702,10.5297,10.5345,10.487,10.5155,60584.9582
2009-06-12 09:50:00,22.14,22.19,22.07,22.14,106545.96100278552,10.5155,10.5392,10.4822,10.5155,106545.961
2009-06-12 09:55:00,22.13,22.22,22.06,22.22,56685.23676880224,10.5107,10.5535,10.4775,10.5535,56685.2368
2009-06-12 10:00:00,22.22,22.27,22.1,22.27,88022.28412256268,10.5535,10.5772,10.4965,10.5772,88022.2841
2009-06-12 10:05:00,22.26,22.27,22.23,22.24,40529.24791086351,10.5725,10.5772,10.5582,10.563,40529.2479
2009-06-12 10:10:00,22.24,22.27,22.22,22.24,98467.96657381616,10.563,10.5772,10.5535,10.563,98467.9666
2009-06-12 10:15:00,22.24,22.24,22.21,22.22,68384.40111420614,10.563,10.563,10.5487,10.5535,68384.4011
2009-06-12 10:20:00,22.21,22.34,22.21,22.32,98050.13927576602,10.5487,10.6105,10.5487,10.601,98050.1393
2009-06-12 10:25:00,22.31,22.36,22.22,22.25,74512.53481894151,10.5962,10.62,10.5535,10.5677,74512.5348
2009-06-12 10:30:00,22.26,22.28,22.25,22.28,22005.57103064067,10.5725,10.582,10.5677,10.582,22005.571
2009-06-12 10:35:00,22.28,22.31,22.28,22.31,20194.9860724234,10.582,10.5962,10.582,10.5962,20194.9861
2009-06-12 10:40:00,22.31,22.42,22.31,22.41,43732.59052924792,10.5962,10.6485,10.5962,10.6437,43732.5905
2009-06-12 10:45:00,22.41,22.45,22.39,22.41,33426.183844011146,10.6437,10.6627,10.6342,10.6437,33426.1838
2009-06-12 10:50:00,22.41,22.49,22.4,22.47,38579.38718662953,10.6437,10.6817,10.639,10.6722,38579.3872
2009-06-12 10:55:00,22.48,22.57,22.44,22.46,79247.91086350975,10.677,10.7197,10.658,10.6675,79247.9109
2009-06-12 11:00:00,22.46,22.46,22.3,22.31,65181.05849582173,10.6675,10.6675,10.5915,10.5962,65181.0585
2009-06-12 11:05:00,22.32,22.32,22.27,22.27,29387.186629526463,10.601,10.601,10.5772,10.5772,29387.1866
2009-06-12 11:10:00,22.27,22.29,22.24,22.26,77994.42896935933,10.5772,10.5867,10.563,10.5725,77994.429
2009-06-12 11:15:00,22.26,22.27,22.2,22.22,51810.58495821728,10.5725,10.5772,10.544,10.5535,51810.585
2009-06-12 11:20:00,22.23,22.29,22.21,22.29,31476.32311977716,10.5582,10.5867,10.5487,10.5867,31476.3231
2009-06-12 11:25:00,22.29,22.35,22.29,22.33,25487.4651810585,10.5867,10.6152,10.5867,10.6057,25487.4652
2009-06-12 11:30:00,22.32,22.33,22.28,22.29,22701.949860724235,10.601,10.6057,10.582,10.5867,22701.9499
2009-06-12 11:35:00,22.29,22.29,22.18,22.19,40668.52367688023,10.5867,10.5867,10.5345,10.5392,40668.5237
2009-06-12 11:40:00,22.19,22.25,22.18,22.21,45961.00278551533,10.5392,10.5677,10.5345,10.5487,45961.0028
2009-06-12 11:45:00,22.21,22.21,22.12,22.19,21309.192200557103,10.5487,10.5487,10.506,10.5392,21309.1922
2009-06-12 11:50:00,22.17,22.2,22.16,22.19,10167.130919220055,10.5297,10.544,10.525,10.5392,10167.1309
2009-06-12 11:55:00,22.2,22.2,22.09,22.09,35515.32033426184,10.544,10.544,10.4917,10.4917,35515.3203
2009-06-12 12:00:00,22.1,22.15,22.09,22.15,52367.68802228413,10.4965,10.5202,10.4917,10.5202,52367.688
2009-06-12 12:05:00,22.16,22.16,22.13,22.16,37604.45682451253,10.525,10.525,10.5107,10.525,37604.4568
2009-06-12 12:10:00,22.16,22.2,22.14,22.2,59888.57938718663,10.525,10.544,10.5155,10.544,59888.5794
2009-06-12 12:15:00,22.2,22.21,22.15,22.18,59749.30362116992,10.544,10.5487,10.5202,10.5345,59749.3036
2009-06-12 12:20:00,22.17,22.2,22.11,22.18,51810.58495821728,10.5297,10.544,10.5012,10.5345,51810.585
2009-06-12 12:25:00,22.18,22.19,22.14,22.18,75766.01671309193,10.5345,10.5392,10.5155,10.5345,75766.0167
2009-06-12 12:30:00,22.18,22.19,22.12,22.16,76044.56824512535,10.5345,10.5392,10.506,10.525,76044.5682
2009-06-12 12:35:00,22.16,22.19,22.15,22.15,40111.420612813374,10.525,10.5392,10.5202,10.5202,40111.4206
2009-06-12 12:40:00,22.16,22.16,22.06,22.12,71448.46796657382,10.525,10.525,10.4775,10.506,71448.468
2009-06-12 12:45:00,22.12,22.16,22.07,22.12,150974.930362117,10.506,10.525,10.4822,10.506,150974.9304
2009-06-12 12:50:00,22.12,22.17,22.08,22.14,48885.7938718663,10.506,10.5297,10.487,10.5155,48885.7939
2009-06-12 12:55:00,22.14,22.22,22.14,22.19,44150.41782729805,10.5155,10.5535,10.5155,10.5392,44150.4178
2009-06-12 13:00:00,22.19,22.25,22.18,22.19,92061.28133704736,10.5392,10.5677,10.5345,10.5392,92061.2813
2009-06-12 13:05:00,22.2,22.22,22.11,22.11,34122.56267409471,10.544,10.5535,10.5012,10.5012,34122.5627
2009-06-12 13:10:00,22.12,22.23,22.11,22.14,64484.67966573816,10.506,10.5582,10.5012,10.5155,64484.6797
2009-06-12 13:15:00,22.15,22.18,22.11,22.14,26740.947075208915,10.5202,10.5345,10.5012,10.5155,26740.9471
2009-06-12 13:20:00,22.17,22.23,22.16,22.23,31476.32311977716,10.5297,10.5582,10.525,10.5582,31476.3231
2009-06-12 13:25:00,22.24,22.24,22.21,22.24,25766.01671309192,10.563,10.563,10.5487,10.563,25766.0167
2009-06-12 13:30:00,22.24,22.24,22.2,22.22,30501.392757660167,10.563,10.563,10.544,10.5535,30501.3928
2009-06-12 13:35:00,22.22,22.25,22.18,22.18,43036.21169916435,10.5535,10.5677,10.5345,10.5345,43036.2117
2009-06-12 13:40:00,22.19,22.2,22.14,22.14,196239.55431754875,10.5392,10.544,10.5155,10.5155,196239.5543
2009-06-12 13:45:00,22.14,22.24,22.13,22.21,52089.1364902507,10.5155,10.563,10.5107,10.5487,52089.1365
2009-06-12 13:50:00,22.21,22.23,22.21,22.21,27019.49860724234,10.5487,10.5582,10.5487,10.5487,27019.4986
2009-06-12 13:55:00,22.22,22.25,22.22,22.24,24930.362116991644,10.5535,10.5677,10.5535,10.563,24930.3621
2009-06-12 14:00:00,22.24,22.29,22.24,22.24,41086.35097493036,10.563,10.5867,10.563,10.563,41086.351
2009-06-12 14:05:00,22.24,22.26,22.21,22.26,15320.33426183844,10.563,10.5725,10.5487,10.5725,15320.3343
2009-06-12 14:10:00,22.25,22.25,22.14,22.16,36768.802228412256,10.5677,10.5677,10.5155,10.525,36768.8022
2009-06-12 14:15:00,22.14,22.25,22.14,22.24,29387.186629526463,10.5155,10.5677,10.5155,10.563,29387.1866
2009-06-12 14:20:00,22.24,22.27,22.18,22.19,19777.15877437326,10.563,10.5772,10.5345,10.5392,19777.1588
2009-06-12 14:25:00,22.19,22.22,22.15,22.21,27994.42896935933,10.5392,10.5535,10.5202,10.5487,27994.429
2009-06-12 14:30:00,22.21,22.24,22.2,22.24,16713.091922005573,10.5487,10.563,10.544,10.563,16713.0919
2009-06-12 14:35:00,22.22,22.23,22.16,22.17,31754.874651810587,10.5535,10.5582,10.525,10.5297,31754.8747
2009-06-12 14:40:00,22.18,22.29,22.18,22.22,64902.50696378831,10.5345,10.5867,10.5345,10.5535,64902.507
2009-06-12 14:45:00,22.22,22.29,22.2,22.2,49164.34540389972,10.5535,10.5867,10.544,10.544,49164.3454
2009-06-12 14:50:00,22.2,22.21,22.16,22.2,45403.89972144847,10.544,10.5487,10.525,10.544,45403.8997
2009-06-12 14:55:00,22.2,22.22,22.16,22.17,29944.28969359332,10.544,10.5535,10.525,10.5297,29944.2897
2009-06-12 15:00:00,22.17,22.26,22.17,22.25,51114.20612813371,10.5297,10.5725,10.5297,10.5677,51114.2061
2009-06-12 15:05:00,22.25,22.27,22.23,22.27,20612.813370473537,10.5677,10.5772,10.5582,10.5772,20612.8134
2009-06-12 15:10:00,22.27,22.27,22.23,22.27,23676.880222841228,10.5772,10.5772,10.5582,10.5772,23676.8802
2009-06-12 15:15:00,22.27,22.28,22.25,22.26,26880.22284122563,10.5772,10.582,10.5677,10.5725,26880.2228
2009-06-12 15:20:00,22.26,22.29,22.23,22.28,43454.03899721448,10.5725,10.5867,10.5582,10.582,43454.039
2009-06-12 15:25:00,22.27,22.29,22.22,22.22,36768.802228412256,10.5772,10.5867,10.5535,10.5535,36768.8022
2009-06-12 15:30:00,22.22,22.24,22.13,22.15,68941.50417827298,10.5535,10.563,10.5107,10.5202,68941.5042
2009-06-12 15:35:00,22.14,22.14,22.08,22.11,60027.85515320335,10.5155,10.5155,10.487,10.5012,60027.8552
2009-06-12 15:40:00,22.13,22.19,22.13,22.15,65181.05849582173,10.5107,10.5392,10.5107,10.5202,65181.0585
2009-06-12 15:45:00,22.14,22.14,22.09,22.11,64763.2311977716,10.5155,10.5155,10.4917,10.5012,64763.2312
2009-06-12 15:50:00,22.11,22.18,22.11,22.16,84540.38997214485,10.5012,10.5345,10.5012,10.525,84540.39
2009-06-12 15:55:00,22.15,22.22,22.15,22.21,149442.89693593315,10.5202,10.5535,10.5202,10.5487,149442.8969
2009-06-15 09:30:00,22.06,22.06,21.93,21.93,105292.4791086351,10.4775,10.4775,10.4157,10.4157,105292.4791
2009-06-15 09:35:00,21.9,21.93,21.88,21.9,65598.88579387187,10.4015,10.4157,10.392,10.4015,65598.8858
2009-06-15 09:40:00,21.91,21.98,21.88,21.92,72423.39832869082,10.4063,10.4395,10.392,10.411,72423.3983
2009-06-15 09:45:00,21.91,21.93,21.9,21.91,80640.66852367688,10.4063,10.4157,10.4015,10.4063,80640.6685
2009-06-15 09:50:00,21.91,21.93,21.9,21.91,55849.58217270195,10.4063,10.4157,10.4015,10.4063,55849.5822
2009-06-15 09:55:00,21.93,21.95,21.91,21.95,48050.13927576602,10.4157,10.4252,10.4063,10.4252,48050.1393
2009-06-15 10:00:00,21.94,21.95,21.92,21.95,38022.28412256268,10.4205,10.4252,10.411,10.4252,38022.2841
2009-06-15 10:05:00,21.94,21.95,21.9,21.9,33147.632311977715,10.4205,10.4252,10.4015,10.4015,33147.6323
2009-06-15 10:10:00,21.9,21.91,21.9,21.9,33844.01114206128,10.4015,10.4063,10.4015,10.4015,33844.0111
2009-06-15 10:15:00,21.9,21.91,21.9,21.9,103899.72144846796,10.4015,10.4063,10.4015,10.4015,103899.7214
2009-06-15 10:20:00,21.9,21.91,21.9,21.9,57520.89136490251,10.4015,10.4063,10.4015,10.4015,57520.8914
2009-06-15 10:25:00,21.9,21.91,21.87,21.87,59470.75208913649,10.4015,10.4063,10.3873,10.3873,59470.7521
2009-06-15 10:30:00,21.88,21.88,21.73,21.75,163927.57660167132,10.392,10.392,10.3208,10.3303,163927.5766
2009-06-15 10:35:00,21.75,21.81,21.74,21.76,54735.37604456825,10.3303,10.3588,10.3255,10.335,54735.376
2009-06-15 10:40:00,21.75,21.78,21.71,21.73,50835.654596100285,10.3303,10.3445,10.3113,10.3208,50835.6546
2009-06-15 10:45:00,21.73,21.78,21.73,21.76,36350.97493036212,10.3208,10.3445,10.3208,10.335,36350.9749
2009-06-15 10:50:00,21.76,21.76,21.74,21.76,42896.93593314764,10.335,10.335,10.3255,10.335,42896.9359
2009-06-15 10:55:00,21.76,21.76,21.72,21.75,59331.47632311978,10.335,10.335,10.316,10.3303,59331.4763
2009-06-15 11:00:00,21.74,21.76,21.73,21.74,37047.35376044569,10.3255,10.335,10.3208,10.3255,37047.3538
2009-06-15 11:05:00,21.74,21.74,21.71,21.71,84122.56267409472,10.3255,10.3255,10.3113,10.3113,84122.5627
2009-06-15 11:10:00,21.71,21.74,21.71,21.71,35933.14763231198,10.3113,10.3255,10.3113,10.3113,35933.1476
2009-06-15 11:15:00,21.71,21.71,21.68,21.69,96239.55431754875,10.3113,10.3113,10.297,10.3018,96239.5543
2009-06-15 11:20:00,21.68,21.72,21.68,21.72,86629.52646239554,10.297,10.316,10.297,10.316,86629.5265
2009-06-15 11:25:00,21.72,21.73,21.68,21.69,24791.08635097493,10.316,10.3208,10.297,10.3018,24791.0864
2009-06-15 11:30:00,21.69,21.76,21.69,21.75,62813.37047353761,10.3018,10.335,10.3018,10.3303,62813.3705
2009-06-15 11:35:00,21.76,21.76,21.74,21.75,24512.534818941505,10.335,10.335,10.3255,10.3303,24512.5348
2009-06-15 11:40:00,21.76,21.78,21.74,21.74,32033.42618384401,10.335,10.3445,10.3255,10.3255,32033.4262
2009-06-15 11:45:00,21.75,21.75,21.71,21.72,32729.80501392758,10.3303,10.3303,10.3113,10.316,32729.805
2009-06-15 11:50:00,21.72,21.73,21.7,21.73,37325.90529247911,10.316,10.3208,10.3065,10.3208,37325.9053
2009-06-15 11:55:00,21.73,21.74,21.68,21.73,56128.13370473538,10.3208,10.3255,10.297,10.3208,56128.1337
2009-06-15 12:00:00,21.73,21.73,21.72,21.73,10863.50974930362,10.3208,10.3208,10.316,10.3208,10863.5097
2009-06-15 12:05:00,21.73,21.74,21.71,21.74,30640.668523676883,10.3208,10.3255,10.3113,10.3255,30640.6685
2009-06-15 12:10:00,21.75,21.76,21.73,21.73,31197.771587743733,10.3303,10.335,10.3208,10.3208,31197.7716
2009-06-15 12:15:00,21.73,21.73,21.7,21.71,34122.56267409471,10.3208,10.3208,10.3065,10.3113,34122.5627
2009-06-15 12:20:00,21.71,21.74,21.7,21.73,40250.696378830085,10.3113,10.3255,10.3065,10.3208,40250.6964
2009-06-15 12:25:00,21.73,21.74,21.71,21.71,15738.16155988858,10.3208,10.3255,10.3113,10.3113,15738.1616
2009-06-15 12:30:00,21.71,21.73,21.71,21.73,11977.715877437327,10.3113,10.3208,10.3113,10.3208,11977.7159
2009-06-15 12:35:00,21.72,21.76,21.71,21.76,28830.08356545961,10.316,10.335,10.3113,10.335,28830.0836
2009-06-15 12:40:00,21.77,21.83,21.77,21.83,24512.534818941505,10.3398,10.3683,10.3398,10.3683,24512.5348
2009-06-15 12:45:00,21.83,21.83,21.75,21.75,49303.621169916434,10.3683,10.3683,10.3303,10.3303,49303.6212
2009-06-15 12:50:00,21.75,21.78,21.69,21.72,107381.6155988858,10.3303,10.3445,10.3018,10.316,107381.6156
2009-06-15 12:55:00,21.72,21.72,21.61,21.69,215320.3342618385,10.316,10.316,10.2638,10.3018,215320.3343
2009-06-15 13:00:00,21.68,21.69,21.63,21.64,27855.15320334262,10.297,10.3018,10.2733,10.278,27855.1532
2009-06-15 13:05:00,21.63,21.71,21.63,21.71,17827.298050139278,10.2733,10.3113,10.2733,10.3113,17827.2981
2009-06-15 13:10:00,21.7,21.73,21.7,21.72,32451.25348189416,10.3065,10.3208,10.3065,10.316,32451.2535
2009-06-15 13:15:00,21.72,21.73,21.65,21.65,21727.01949860724,10.316,10.3208,10.2828,10.2828,21727.0195
2009-06-15 13:20:00,21.65,21.65,21.63,21.64,12813.370473537603,10.2828,10.2828,10.2733,10.278,12813.3705
2009-06-15 13:25:00,21.64,21.65,21.62,21.63,11977.715877437327,10.278,10.2828,10.2685,10.2733,11977.7159
2009-06-15 13:30:00,21.63,21.63,21.56,21.57,57799.442896935936,10.2733,10.2733,10.24,10.2448,57799.4429
2009-06-15 13:35:00,21.57,21.59,21.56,21.59,14206.128133704737,10.2448,10.2543,10.24,10.2543,14206.1281
2009-06-15 13:40:00,21.59,21.65,21.54,21.58,94289.69359331476,10.2543,10.2828,10.2305,10.2495,94289.6936
2009-06-15 13:45:00,21.58,21.65,21.58,21.65,30919.22005571031,10.2495,10.2828,10.2495,10.2828,30919.2201
2009-06-15 13:50:00,21.66,21.68,21.65,21.68,6963.788300835655,10.2875,10.297,10.2828,10.297,6963.7883
2009-06-15 13:55:00,21.68,21.69,21.65,21.68,21866.29526462396,10.297,10.3018,10.2828,10.297,21866.2953
2009-06-15 14:00:00,21.68,21.71,21.67,21.71,23537.604456824512,10.297,10.3113,10.2923,10.3113,23537.6045
2009-06-15 14:05:00,21.71,21.71,21.65,21.66,25487.4651810585,10.3113,10.3113,10.2828,10.2875,25487.4652
2009-06-15 14:10:00,21.66,21.66,21.6,21.6,29944.28969359332,10.2875,10.2875,10.259,10.259,29944.2897
2009-06-15 14:15:00,21.6,21.65,21.55,21.65,80501.39275766017,10.259,10.2828,10.2353,10.2828,80501.3928
2009-06-15 14:20:00,21.65,21.68,21.65,21.68,40250.696378830085,10.2828,10.297,10.2828,10.297,40250.6964
2009-06-15 14:25:00,21.68,21.68,21.68,21.68,11142.061281337048,10.297,10.297,10.297,10.297,11142.0613
2009-06-15 14:30:00,21.67,21.68,21.66,21.66,20891.364902506964,10.2923,10.297,10.2875,10.2875,20891.3649
2009-06-15 14:35:00,21.66,21.66,21.6,21.63,37883.008356545964,10.2875,10.2875,10.259,10.2733,37883.0084
2009-06-15 14:40:00,21.63,21.63,21.58,21.59,20334.26183844012,10.2733,10.2733,10.2495,10.2543,20334.2618
2009-06-15 14:45:00,21.59,21.62,21.59,21.6,29247.91086350975,10.2543,10.2685,10.2543,10.259,29247.9109
2009-06-15 14:50:00,21.6,21.6,21.58,21.59,27576.601671309192,10.259,10.259,10.2495,10.2543,27576.6017
2009-06-15 14:55:00,21.58,21.58,21.57,21.58,22841.225626740947,10.2495,10.2495,10.2448,10.2495,22841.2256
2009-06-15 15:00:00,21.58,21.59,21.57,21.59,41643.45403899722,10.2495,10.2543,10.2448,10.2543,41643.454
2009-06-15 15:05:00,21.59,21.6,21.58,21.6,29247.91086350975,10.2543,10.259,10.2495,10.259,29247.9109
2009-06-15 15:10:00,21.6,21.61,21.6,21.6,19080.77994428969,10.259,10.2638,10.259,10.259,19080.7799
2009-06-15 15:15:00,21.6,21.61,21.58,21.58,47075.20891364903,10.259,10.2638,10.2495,10.2495,47075.2089
2009-06-15 15:20:00,21.58,21.6,21.57,21.57,45821.72701949861,10.2495,10.259,10.2448,10.2448,45821.727
2009-06-15 15:25:00,21.58,21.58,21.55,21.55,54178.2729805014,10.2495,10.2495,10.2353,10.2353,54178.273
2009-06-15 15:30:00,21.56,21.61,21.56,21.59,89554.31754874652,10.24,10.2638,10.24,10.2543,89554.3175
2009-06-15 15:35:00,21.6,21.63,21.58,21.63,64345.40389972145,10.259,10.2733,10.2495,10.2733,64345.4039
2009-06-15 15:40:00,21.63,21.63,21.6,21.62,61420.61281337048,10.2733,10.2733,10.259,10.2685,61420.6128
2009-06-15 15:45:00,21.62,21.65,21.6,21.64,91643.45403899722,10.2685,10.2828,10.259,10.278,91643.454
2009-06-15 15:50:00,21.64,21.65,21.6,21.63,146796.6573816156,10.278,10.2828,10.259,10.2733,146796.6574
2009-06-15 15:55:00,21.62,21.63,21.57,21.59,197214.4846796657,10.2685,10.2733,10.2448,10.2543,197214.4847
2009-06-16 09:30:00,21.75,21.8,21.66,21.68,50696.378830083566,10.3303,10.354,10.2875,10.297,50696.3788
2009-06-16 09:35:00,21.68,21.68,21.47,21.55,39693.59331476323,10.297,10.297,10.1973,10.2353,39693.5933
2009-06-16 09:40:00,21.54,21.59,21.5,21.59,28272.98050139276,10.2305,10.2543,10.2115,10.2543,28272.9805
2009-06-16 09:45:00,21.6,21.6,21.56,21.57,36211.69916434541,10.259,10.259,10.24,10.2448,36211.6992
2009-06-16 09:50:00,21.57,21.58,21.5,21.56,40250.696378830085,10.2448,10.2495,10.2115,10.24,40250.6964
2009-06-16 09:55:00,21.55,21.58,21.53,21.58,209331.4763231198,10.2353,10.2495,10.2258,10.2495,209331.4763
2009-06-16 10:00:00,21.58,21.68,21.55,21.68,72562.67409470753,10.2495,10.297,10.2353,10.297,72562.6741
2009-06-16 10:05:00,21.68,21.91,21.68,21.9,284261.83844011143,10.297,10.4063,10.297,10.4015,284261.8384
2009-06-16 10:10:00,21.91,21.93,21.82,21.91,68523.67688022285,10.4063,10.4157,10.3635,10.4063,68523.6769
2009-06-16 10:15:00,21.9,21.91,21.84,21.89,66295.26462395543,10.4015,10.4063,10.373,10.3968,66295.2646
2009-06-16 10:20:00,21.89,21.93,21.85,21.86,48328.690807799445,10.3968,10.4157,10.3778,10.3825,48328.6908
2009-06-16 10:25:00,21.86,21.86,21.83,21.85,40807.79944289694,10.3825,10.3825,10.3683,10.3778,40807.7994
2009-06-16 10:30:00,21.85,21.91,21.82,21.91,54596.10027855154,10.3778,10.4063,10.3635,10.4063,54596.1003
2009-06-16 10:35:00,21.91,21.91,21.88,21.91,26740.947075208915,10.4063,10.4063,10.392,10.4063,26740.9471
2009-06-16 10:40:00,21.9,21.92,21.86,21.88,27298.05013927577,10.4015,10.411,10.3825,10.392,27298.0501
2009-06-16 10:45:00,21.87,21.88,21.84,21.88,24930.362116991644,10.3873,10.392,10.373,10.392,24930.3621
2009-06-16 10:50:00,21.89,21.96,21.89,21.93,37047.35376044569,10.3968,10.43,10.3968,10.4157,37047.3538
2009-06-16 10:55:00,21.93,21.93,21.9,21.9,7242.339832869081,10.4157,10.4157,10.4015,10.4015,7242.3398
2009-06-16 11:00:00,21.9,21.92,21.9,21.91,39693.59331476323,10.4015,10.411,10.4015,10.4063,39693.5933
2009-06-16 11:05:00,21.91,21.92,21.81,21.81,37325.90529247911,10.4063,10.411,10.3588,10.3588,37325.9053
2009-06-16 11:10:00,21.81,21.81,21.76,21.76,30362.116991643456,10.3588,10.3588,10.335,10.335,30362.117
2009-06-16 11:15:00,21.76,21.8,21.75,21.76,55710.30640668524,10.335,10.354,10.3303,10.335,55710.3064
2009-06-16 11:20:00,21.76,21.78,21.76,21.77,33565.45961002786,10.335,10.3445,10.335,10.3398,33565.4596
2009-06-16 11:25:00,21.77,21.78,21.72,21.73,24512.534818941505,10.3398,10.3445,10.316,10.3208,24512.5348
2009-06-16 11:30:00,21.73,21.75,21.69,21.69,30362.116991643456,10.3208,10.3303,10.3018,10.3018,30362.117
2009-06-16 11:35:00,21.69,21.74,21.59,21.73,134958.217270195,10.3018,10.3255,10.2543,10.3208,134958.2173
2009-06-16 11:40:00,21.73,21.74,21.67,21.68,25626.74094707521,10.3208,10.3255,10.2923,10.297,25626.7409
2009-06-16 11:45:00,21.68,21.68,21.64,21.68,30222.841225626744,10.297,10.297,10.278,10.297,30222.8412
2009-06-16 11:50:00,21.68,21.7,21.65,21.67,20473.537604456826,10.297,10.3065,10.2828,10.2923,20473.5376
2009-06-16 11:55:00,21.66,21.67,21.62,21.63,18523.676880222843,10.2875,10.2923,10.2685,10.2733,18523.6769
2009-06-16 12:00:00,21.62,21.69,21.61,21.68,25487.4651810585,10.2685,10.3018,10.2638,10.297,25487.4652
2009-06-16 12:05:00,21.68,21.71,21.68,21.71,14763.231197771587,10.297,10.3113,10.297,10.3113,14763.2312
2009-06-16 12:10:00,21.71,21.73,21.71,21.72,12256.267409470753,10.3113,10.3208,10.3113,10.316,12256.2674
2009-06-16 12:15:00,21.72,21.75,21.72,21.75,11977.715877437327,10.316,10.3303,10.316,10.3303,11977.7159
2009-06-16 12:20:00,21.75,21.75,21.72,21.73,21866.29526462396,10.3303,10.3303,10.316,10.3208,21866.2953
2009-06-16 12:25:00,21.73,21.73,21.71,21.73,15181.058495821728,10.3208,10.3208,10.3113,10.3208,15181.0585
2009-06-16 12:30:00,21.73,21.76,21.73,21.73,21309.192200557103,10.3208,10.335,10.3208,10.3208,21309.1922
2009-06-16 12:35:00,21.73,21.73,21.68,21.7,13788.300835654596,10.3208,10.3208,10.297,10.3065,13788.3008
2009-06-16 12:40:00,21.71,21.71,21.61,21.61,25766.01671309192,10.3113,10.3113,10.2638,10.2638,25766.0167
2009-06-16 12:45:00,21.63,21.63,21.58,21.61,19498.60724233984,10.2733,10.2733,10.2495,10.2638,19498.6072
2009-06-16 12:50:00,21.61,21.65,21.6,21.65,21587.74373259053,10.2638,10.2828,10.259,10.2828,21587.7437
2009-06-16 12:55:00,21.64,21.65,21.62,21.63,13370.473537604455,10.278,10.2828,10.2685,10.2733,13370.4735
2009-06-16 13:00:00,21.62,21.62,21.58,21.6,26044.56824512535,10.2685,10.2685,10.2495,10.259,26044.5682
2009-06-16 13:05:00,21.59,21.62,21.58,21.62,15877.437325905294,10.2543,10.2685,10.2495,10.2685,15877.4373
2009-06-16 13:10:00,21.62,21.62,21.59,21.6,14902.506963788304,10.2685,10.2685,10.2543,10.259,14902.507
2009-06-16 13:15:00,21.6,21.6,21.56,21.6,18245.125348189416,10.259,10.259,10.24,10.259,18245.1253
2009-06-16 13:20:00,21.6,21.6,21.55,21.56,33426.183844011146,10.259,10.259,10.2353,10.24,33426.1838
2009-06-16 13:25:00,21.57,21.58,21.56,21.58,26601.671309192203,10.2448,10.2495,10.24,10.2495,26601.6713
2009-06-16 13:30:00,21.58,21.6,21.56,21.6,22701.949860724235,10.2495,10.259,10.24,10.259,22701.9499
2009-06-16 13:35:00,21.59,21.6,21.57,21.59,20194.9860724234,10.2543,10.259,10.2448,10.2543,20194.9861
2009-06-16 13:40:00,21.59,21.62,21.58,21.61,36908.07799442897,10.2543,10.2685,10.2495,10.2638,36908.078
2009-06-16 13:45:00,21.6,21.61,21.59,21.61,16991.643454038996,10.259,10.2638,10.2543,10.2638,16991.6435
2009-06-16 13:50:00,21.6,21.6,21.58,21.6,27715.877437325908,10.259,10.259,10.2495,10.259,27715.8774
2009-06-16 13:55:00,21.58,21.6,21.58,21.59,33426.183844011146,10.2495,10.259,10.2495,10.2543,33426.1838
2009-06-16 14:00:00,21.58,21.6,21.57,21.58,43175.48746518106,10.2495,10.259,10.2448,10.2495,43175.4875
2009-06-16 14:05:00,21.58,21.58,21.55,21.58,61977.71587743733,10.2495,10.2495,10.2353,10.2495,61977.7159
2009-06-16 14:10:00,21.58,21.58,21.55,21.58,51671.30919220056,10.2495,10.2495,10.2353,10.2495,51671.3092
2009-06-16 14:15:00,21.58,21.58,21.54,21.58,54874.65181058496,10.2495,10.2495,10.2305,10.2495,54874.6518
2009-06-16 14:20:00,21.58,21.58,21.56,21.57,19777.15877437326,10.2495,10.2495,10.24,10.2448,19777.1588
2009-06-16 14:25:00,21.56,21.6,21.55,21.6,46796.6573816156,10.24,10.259,10.2353,10.259,46796.6574
2009-06-16 14:30:00,21.6,21.6,21.55,21.6,50696.378830083566,10.259,10.259,10.2353,10.259,50696.3788
2009-06-16 14:35:00,21.6,21.64,21.57,21.64,44150.41782729805,10.259,10.278,10.2448,10.278,44150.4178
2009-06-16 14:40:00,21.63,21.67,21.6,21.66,47214.484679665744,10.2733,10.2923,10.259,10.2875,47214.4847
2009-06-16 14:45:00,21.65,21.73,21.65,21.72,74651.81058495822,10.2828,10.3208,10.2828,10.316,74651.8106
2009-06-16 14:50:00,21.71,21.76,21.71,21.73,42896.93593314764,10.3113,10.335,10.3113,10.3208,42896.9359
2009-06-16 14:55:00,21.72,21.74,21.71,21.72,72144.84679665738,10.316,10.3255,10.3113,10.316,72144.8468
2009-06-16 15:00:00,21.73,21.73,21.71,21.72,66016.713091922,10.3208,10.3208,10.3113,10.316,66016.7131
2009-06-16 15:05:00,21.71,21.73,21.66,21.7,104735.37604456826,10.3113,10.3208,10.2875,10.3065,104735.376
2009-06-16 15:10:00,21.7,21.71,21.68,21.71,47214.484679665744,10.3065,10.3113,10.297,10.3113,47214.4847
2009-06-16 15:15:00,21.71,21.72,21.68,21.68,52646.23955431755,10.3113,10.316,10.297,10.297,52646.2396
2009-06-16 15:20:00,21.68,21.68,21.63,21.63,46378.83008356546,10.297,10.297,10.2733,10.2733,46378.8301
2009-06-16 15:25:00,21.63,21.64,21.59,21.64,51392.75766016713,10.2733,10.278,10.2543,10.278,51392.7577
2009-06-16 15:30:00,21.64,21.65,21.63,21.64,65877.4373259053,10.278,10.2828,10.2733,10.278,65877.4373
2009-06-16 15:35:00,21.63,21.65,21.61,21.61,74233.98328690809,10.2733,10.2828,10.2638,10.2638,74233.9833
2009-06-16 15:40:00,21.6,21.68,21.6,21.63,126323.11977715878,10.259,10.297,10.259,10.2733,126323.1198
2009-06-16 15:45:00,21.62,21.64,21.59,21.6,73398.3286908078,10.2685,10.278,10.2543,10.259,73398.3287
2009-06-16 15:50:00,21.6,21.6,21.57,21.59,87186.6295264624,10.259,10.259,10.2448,10.2543,87186.6295
2009-06-16 15:55:00,21.59,21.59,21.5,21.51,269220.05571030645,10.2543,10.2543,10.2115,10.2163,269220.0557
2009-06-17 09:30:00,21.48,21.72,21.48,21.71,47214.484679665744,10.202,10.316,10.202,10.3113,47214.4847
2009-06-17 09:35:00,21.72,21.95,21.68,21.91,59749.30362116992,10.316,10.4252,10.297,10.4063,59749.3036
2009-06-17 09:40:00,21.9,21.99,21.88,21.89,62534.818941504185,10.4015,10.4442,10.392,10.3968,62534.8189
2009-06-17 09:45:00,21.89,21.99,21.86,21.96,37465.18105849582,10.3968,10.4442,10.3825,10.43,37465.1811
2009-06-17 09:50:00,21.96,22.06,21.93,22.02,64066.85236768803,10.43,10.4775,10.4157,10.4585,64066.8524
2009-06-17 09:55:00,22.02,22.03,21.89,21.9,60584.9582172702,10.4585,10.4632,10.3968,10.4015,60584.9582
2009-06-17 10:00:00,21.9,21.98,21.87,21.91,58356.54596100279,10.4015,10.4395,10.3873,10.4063,58356.546
2009-06-17 10:05:00,21.91,21.96,21.9,21.96,30501.392757660167,10.4063,10.43,10.4015,10.43,30501.3928
2009-06-17 10:10:00,21.95,22.04,21.94,21.99,60863.50974930362,10.4252,10.468,10.4205,10.4442,60863.5097
2009-06-17 10:15:00,21.99,22.06,21.99,22.01,67130.91922005572,10.4442,10.4775,10.4442,10.4537,67130.9192
2009-06-17 10:20:00,22.01,22.03,21.97,21.98,45682.45125348189,10.4537,10.4632,10.4347,10.4395,45682.4513
2009-06-17 10:25:00,21.97,22.0,21.95,21.99,33147.632311977715,10.4347,10.449,10.4252,10.4442,33147.6323
2009-06-17 10:30:00,21.99,22.02,21.96,21.96,30222.841225626744,10.4442,10.4585,10.43,10.43,30222.8412
2009-06-17 10:35:00,21.98,21.98,21.73,21.85,211420.61281337048,10.4395,10.4395,10.3208,10.3778,211420.6128
2009-06-17 10:40:00,21.86,21.86,21.81,21.81,44568.24512534819,10.3825,10.3825,10.3588,10.3588,44568.2451
2009-06-17 10:45:00,21.81,21.91,21.78,21.88,67130.91922005572,10.3588,10.4063,10.3445,10.392,67130.9192
2009-06-17 10:50:00,21.88,21.92,21.86,21.92,34679.66573816156,10.392,10.411,10.3825,10.411,34679.6657
2009-06-17 10:55:00,21.92,21.92,21.88,21.91,20473.537604456826,10.411,10.411,10.392,10.4063,20473.5376
2009-06-17 11:00:00,21.9,21.93,21.86,21.86,40111.420612813374,10.4015,10.4157,10.3825,10.3825,40111.4206
2009-06-17 11:05:00,21.85,21.9,21.83,21.88,33008.356545961,10.3778,10.4015,10.3683,10.392,33008.3565
2009-06-17 11:10:00,21.88,21.88,21.86,21.86,28272.98050139276,10.392,10.392,10.3825,10.3825,28272.9805
2009-06-17 11:15:00,21.86,21.88,21.82,21.87,23816.15598885794,10.3825,10.392,10.3635,10.3873,23816.156
2009-06-17 11:20:00,21.87,21.91,21.86,21.89,25348.189415041783,10.3873,10.4063,10.3825,10.3968,25348.1894
2009-06-17 11:25:00,21.9,21.91,21.88,21.89,27019.49860724234,10.4015,10.4063,10.392,10.3968,27019.4986
2009-06-17 11:30:00,21.9,21.98,21.89,21.98,65598.88579387187,10.4015,10.4395,10.3968,10.4395,65598.8858
2009-06-17 11:35:00,21.98,21.98,21.94,21.96,43593.3147632312,10.4395,10.4395,10.4205,10.43,43593.3148
2009-06-17 11:40:00,21.96,22.01,21.96,22.01,39693.59331476323,10.43,10.4537,10.43,10.4537,39693.5933
2009-06-17 11:45:00,22.01,22.01,21.99,22.01,36072.42339832869,10.4537,10.4537,10.4442,10.4537,36072.4234
2009-06-17 11:50:00,22.01,22.04,21.99,22.02,29665.73816155989,10.4537,10.468,10.4442,10.4585,29665.7382
2009-06-17 11:55:00,22.01,22.08,21.99,22.08,37047.35376044569,10.4537,10.487,10.4442,10.487,37047.3538
2009-06-17 12:00:00,22.08,22.09,22.01,22.02,45961.00278551533,10.487,10.4917,10.4537,10.4585,45961.0028
2009-06-17 12:05:00,22.01,22.06,22.01,22.04,44011.14206128134,10.4537,10.4775,10.4537,10.468,44011.1421
2009-06-17 12:10:00,22.02,22.02,22.0,22.01,24094.707520891367,10.4585,10.4585,10.449,10.4537,24094.7075
2009-06-17 12:15:00,22.01,22.06,22.01,22.06,22423.398328690808,10.4537,10.4775,10.4537,10.4775,22423.3983
2009-06-17 12:20:00,22.06,22.11,22.06,22.11,30501.392757660167,10.4775,10.5012,10.4775,10.5012,30501.3928
2009-06-17 12:25:00,22.11,22.13,22.11,22.12,20752.089136490253,10.5012,10.5107,10.5012,10.506,20752.0891
2009-06-17 12:30:00,22.12,22.12,22.09,22.11,19916.43454038997,10.506,10.506,10.4917,10.5012,19916.4345
2009-06-17 12:35:00,22.11,22.14,22.11,22.14,19498.60724233984,10.5012,10.5155,10.5012,10.5155,19498.6072
2009-06-17 12:40:00,22.14,22.16,22.12,22.15,25348.189415041783,10.5155,10.525,10.506,10.5202,25348.1894
2009-06-17 12:45:00,22.14,22.15,22.09,22.11,39554.31754874652,10.5155,10.5202,10.4917,10.5012,39554.3175
2009-06-17 12:50:00,22.12,22.12,22.1,22.12,15041.782729805014,10.506,10.506,10.4965,10.506,15041.7827
2009-06-17 12:55:00,22.12,22.12,22.1,22.11,13649.025069637884,10.506,10.506,10.4965,10.5012,13649.0251
2009-06-17 13:00:00,22.11,22.12,22.11,22.12,13370.473537604455,10.5012,10.506,10.5012,10.506,13370.4735
2009-06-17 13:05:00,22.12,22.13,22.11,22.13,25069.63788300836,10.506,10.5107,10.5012,10.5107,25069.6379
2009-06-17 13:10:00,22.12,22.16,22.11,22.12,25905.29247910864,10.506,10.525,10.5012,10.506,25905.2925
2009-06-17 13:15:00,22.13,22.14,22.11,22.13,13509.74930362117,10.5107,10.5155,10.5012,10.5107,13509.7493
2009-06-17 13:20:00,22.13,22.15,22.12,22.14,33147.632311977715,10.5107,10.5202,10.506,10.5155,33147.6323
2009-06-17 13:25:00,22.14,22.21,22.14,22.21,54596.10027855154,10.5155,10.5487,10.5155,10.5487,54596.1003
2009-06-17 13:30:00,22.21,22.24,22.2,22.22,65877.4373259053,10.5487,10.563,10.544,10.5535,65877.4373
2009-06-17 13:35:00,22.21,22.27,22.21,22.27,84122.56267409472,10.5487,10.5772,10.5487,10.5772,84122.5627
2009-06-17 13:40:00,22.27,22.28,22.24,22.27,46796.6573816156,10.5772,10.582,10.563,10.5772,46796.6574
2009-06-17 13:45:00,22.28,22.31,22.27,22.3,35376.044568245125,10.582,10.5962,10.5772,10.5915,35376.0446
2009-06-17 13:50:00,22.29,22.32,22.27,22.32,40111.420612813374,10.5867,10.601,10.5772,10.601,40111.4206
2009-06-17 13:55:00,22.31,22.32,22.28,22.3,32451.25348189416,10.5962,10.601,10.582,10.5915,32451.2535
2009-06-17 14:00:00,22.31,22.31,22.28,22.3,32172.70194986073,10.5962,10.5962,10.582,10.5915,32172.7019
2009-06-17 14:05:00,22.31,22.31,22.21,22.24,64623.95543175488,10.5962,10.5962,10.5487,10.563,64623.9554
2009-06-17 14:10:00,22.24,22.28,22.22,22.22,74233.98328690809,10.563,10.582,10.5535,10.5535,74233.9833
2009-06-17 14:15:00,22.21,22.23,22.2,22.21,28412.25626740948,10.5487,10.5582,10.544,10.5487,28412.2563
2009-06-17 14:20:00,22.21,22.25,22.19,22.25,30501.392757660167,10.5487,10.5677,10.5392,10.5677,30501.3928
2009-06-17 14:25:00,22.25,22.27,22.23,22.25,18662.952646239555,10.5677,10.5772,10.5582,10.5677,18662.9526
2009-06-17 14:30:00,22.25,22.26,22.21,22.22,46657.38161559889,10.5677,10.5725,10.5487,10.5535,46657.3816
2009-06-17 14:35:00,22.23,22.26,22.19,22.23,40668.52367688023,10.5582,10.5725,10.5392,10.5582,40668.5237
2009-06-17 14:40:00,22.23,22.23,22.14,22.19,114206.12813370474,10.5582,10.5582,10.5155,10.5392,114206.1281
2009-06-17 14:45:00,22.19,22.2,22.16,22.16,36908.07799442897,10.5392,10.544,10.525,10.525,36908.078
2009-06-17 14:50:00,22.16,22.21,22.16,22.2,49025.06963788301,10.525,10.5487,10.525,10.544,49025.0696
2009-06-17 14:55:00,22.2,22.22,22.18,22.19,40529.24791086351,10.544,10.5535,10.5345,10.5392,40529.2479
2009-06-17 15:00:00,22.19,22.21,22.18,22.19,75487.4651810585,10.5392,10.5487,10.5345,10.5392,75487.4652
2009-06-17 15:05:00,22.19,22.19,22.15,22.18,55849.58217270195,10.5392,10.5392,10.5202,10.5345,55849.5822
2009-06-17 15:10:00,22.18,22.19,22.14,22.19,72005.57103064067,10.5345,10.5392,10.5155,10.5392,72005.571
2009-06-17 15:15:00,22.19,22.23,22.17,22.2,73537.60445682451,10.5392,10.5582,10.5297,10.544,73537.6045
2009-06-17 15:20:00,22.2,22.26,22.19,22.25,78969.35933147633,10.544,10.5725,10.5392,10.5677,78969.3593
2009-06-17 15:25:00,22.25,22.26,22.16,22.18,98467.96657381616,10.5677,10.5725,10.525,10.5345,98467.9666
2009-06-17 15:30:00,22.16,22.16,22.1,22.16,80083.56545961004,10.525,10.525,10.4965,10.525,80083.5655
2009-06-17 15:35:00,22.16,22.19,22.14,22.19,69637.88300835656,10.525,10.5392,10.5155,10.5392,69637.883
2009-06-17 15:40:00,22.18,22.23,22.16,22.19,104317.5487465181,10.5345,10.5582,10.525,10.5392,104317.5487
2009-06-17 15:45:00,22.19,22.2,22.11,22.16,132451.25348189415,10.5392,10.544,10.5012,10.525,132451.2535
2009-06-17 15:50:00,22.16,22.16,22.07,22.1,182869.0807799443,10.525,10.525,10.4822,10.4965,182869.0808
2009-06-17 15:55:00,22.11,22.15,22.1,22.11,212534.8189415042,10.5012,10.5202,10.4965,10.5012,212534.8189
2009-06-18 09:30:00,22.17,22.18,21.92,21.99,58495.8217270195,10.5297,10.5345,10.411,10.4442,58495.8217
2009-06-18 09:35:00,21.99,22.14,21.99,21.99,54456.82451253482,10.4442,10.5155,10.4442,10.4442,54456.8245
2009-06-18 09:40:00,22.0,22.13,21.98,21.98,29526.46239554317,10.449,10.5107,10.4395,10.4395,29526.4624
2009-06-18 09:45:00,21.97,22.19,21.94,22.17,38022.28412256268,10.4347,10.5392,10.4205,10.5297,38022.2841
2009-06-18 09:50:00,22.17,22.2,22.13,22.19,24651.810584958217,10.5297,10.544,10.5107,10.5392,24651.8106
2009-06-18 09:55:00,22.18,22.3,22.15,22.28,25348.189415041783,10.5345,10.5915,10.5202,10.582,25348.1894
2009-06-18 10:00:00,22.29,22.29,22.24,22.24,26880.22284122563,10.5867,10.5867,10.563,10.563,26880.2228
2009-06-18 10:05:00,22.25,22.36,22.25,22.35,31197.771587743733,10.5677,10.62,10.5677,10.6152,31197.7716
2009-06-18 10:10:00,22.35,22.38,22.32,22.37,27994.42896935933,10.6152,10.6295,10.601,10.6247,27994.429
2009-06-18 10:15:00,22.36,22.38,22.32,22.33,44011.14206128134,10.62,10.6295,10.601,10.6057,44011.1421
2009-06-18 10:20:00,22.33,22.37,22.32,22.32,27576.601671309192,10.6057,10.6247,10.601,10.601,27576.6017
2009-06-18 10:25:00,22.32,22.37,22.32,22.37,21169.91643454039,10.601,10.6247,10.601,10.6247,21169.9164
2009-06-18 10:30:00,22.37,22.47,22.36,22.44,69080.7799442897,10.6247,10.6722,10.62,10.658,69080.7799
2009-06-18 10:35:00,22.44,22.47,22.44,22.47,19777.15877437326,10.658,10.6722,10.658,10.6722,19777.1588
2009-06-18 10:40:00,22.46,22.53,22.45,22.5,54874.65181058496,10.6675,10.7007,10.6627,10.6865,54874.6518
2009-06-18 10:45:00,22.49,22.52,22.48,22.5,32033.42618384401,10.6817,10.696,10.677,10.6865,32033.4262
2009-06-18 10:50:00,22.49,22.52,22.47,22.47,20612.813370473537,10.6817,10.696,10.6722,10.6722,20612.8134
2009-06-18 10:55:00,22.49,22.5,22.44,22.44,24094.707520891367,10.6817,10.6865,10.658,10.658,24094.7075
2009-06-18 11:00:00,22.45,22.45,22.41,22.42,25069.63788300836,10.6627,10.6627,10.6437,10.6485,25069.6379
2009-06-18 11:05:00,22.42,22.5,22.42,22.44,29387.186629526463,10.6485,10.6865,10.6485,10.658,29387.1866
2009-06-18 11:10:00,22.45,22.45,22.4,22.4,28830.08356545961,10.6627,10.6627,10.639,10.639,28830.0836
2009-06-18 11:15:00,22.41,22.49,22.39,22.48,58356.54596100279,10.6437,10.6817,10.6342,10.677,58356.546
2009-06-18 11:20:00,22.47,22.47,22.41,22.41,14623.955431754875,10.6722,10.6722,10.6437,10.6437,14623.9554
2009-06-18 11:25:00,22.41,22.42,22.39,22.4,11977.715877437327,10.6437,10.6485,10.6342,10.639,11977.7159
2009-06-18 11:30:00,22.4,22.4,22.36,22.37,48746.51810584959,10.639,10.639,10.62,10.6247,48746.5181
2009-06-18 11:35:00,22.37,22.42,22.35,22.41,30362.116991643456,10.6247,10.6485,10.6152,10.6437,30362.117
2009-06-18 11:40:00,22.41,22.42,22.37,22.37,32729.80501392758,10.6437,10.6485,10.6247,10.6247,32729.805
2009-06-18 11:45:00,22.37,22.41,22.36,22.37,51532.03342618384,10.6247,10.6437,10.62,10.6247,51532.0334
2009-06-18 11:50:00,22.39,22.4,22.33,22.33,30222.841225626744,10.6342,10.639,10.6057,10.6057,30222.8412
2009-06-18 11:55:00,22.33,22.4,22.32,22.39,37465.18105849582,10.6057,10.639,10.601,10.6342,37465.1811
2009-06-18 12:00:00,22.38,22.39,22.35,22.37,27019.49860724234,10.6295,10.6342,10.6152,10.6247,27019.4986
2009-06-18 12:05:00,22.38,22.39,22.28,22.32,134122.56267409472,10.6295,10.6342,10.582,10.601,134122.5627
2009-06-18 12:10:00,22.32,22.34,22.32,22.32,10724.23398328691,10.601,10.6105,10.601,10.601,10724.234
2009-06-18 12:15:00,22.32,22.35,22.3,22.32,18105.849582172705,10.601,10.6152,10.5915,10.601,18105.8496
2009-06-18 12:20:00,22.32,22.36,22.31,22.36,41364.902506963794,10.601,10.62,10.5962,10.62,41364.9025
2009-06-18 12:25:00,22.34,22.39,22.32,22.39,43175.48746518106,10.6105,10.6342,10.601,10.6342,43175.4875
2009-06-18 12:30:00,22.39,22.42,22.39,22.4,50000.0,10.6342,10.6485,10.6342,10.639,50000.0
2009-06-18 12:35:00,22.39,22.4,22.37,22.4,27855.15320334262,10.6342,10.639,10.6247,10.639,27855.1532
2009-06-18 12:40:00,22.4,22.4,22.35,22.35,35793.87186629527,10.639,10.639,10.6152,10.6152,35793.8719
2009-06-18 12:45:00,22.37,22.41,22.36,22.41,35097.4930362117,10.6247,10.6437,10.62,10.6437,35097.493
2009-06-18 12:50:00,22.4,22.41,22.39,22.4,21030.64066852368,10.639,10.6437,10.6342,10.639,21030.6407
2009-06-18 12:55:00,22.4,22.44,22.4,22.43,46935.93314763231,10.639,10.658,10.639,10.6532,46935.9331
2009-06-18 13:00:00,22.44,22.46,22.42,22.44,38161.55988857939,10.658,10.6675,10.6485,10.658,38161.5599
2009-06-18 13:05:00,22.44,22.47,22.44,22.45,14763.231197771587,10.658,10.6722,10.658,10.6627,14763.2312
2009-06-18 13:10:00,22.45,22.48,22.45,22.48,18802.228412256267,10.6627,10.677,10.6627,10.677,18802.2284
2009-06-18 13:15:00,22.48,22.49,22.45,22.45,30779.944289693594,10.677,10.6817,10.6627,10.6627,30779.9443
2009-06-18 13:20:00,22.46,22.51,22.46,22.5,55013.92757660167,10.6675,10.6912,10.6675,10.6865,55013.9276
2009-06-18 13:25:00,22.5,22.55,22.49,22.55,21309.192200557103,10.6865,10.7102,10.6817,10.7102,21309.1922
2009-06-18 13:30:00,22.56,22.59,22.54,22.55,59052.92479108636,10.715,10.7292,10.7055,10.7102,59052.9248
2009-06-18 13:35:00,22.55,22.58,22.52,22.53,68662.95264623956,10.7102,10.7245,10.696,10.7007,68662.9526
2009-06-18 13:40:00,22.54,22.55,22.53,22.54,31197.771587743733,10.7055,10.7102,10.7007,10.7055,31197.7716
2009-06-18 13:45:00,22.54,22.58,22.54,22.56,75487.4651810585,10.7055,10.7245,10.7055,10.715,75487.4652
2009-06-18 13:50:00,22.57,22.58,22.56,22.57,12674.094707520891,10.7197,10.7245,10.715,10.7197,12674.0947
2009-06-18 13:55:00,22.57,22.58,22.54,22.54,41643.45403899722,10.7197,10.7245,10.7055,10.7055,41643.454
2009-06-18 14:00:00,22.55,22.56,22.53,22.55,26740.947075208915,10.7102,10.715,10.7007,10.7102,26740.9471
2009-06-18 14:05:00,22.54,22.55,22.53,22.55,25766.01671309192,10.7055,10.7102,10.7007,10.7102,25766.0167
2009-06-18 14:10:00,22.55,22.57,22.53,22.55,75905.29247910864,10.7102,10.7197,10.7007,10.7102,75905.2925
2009-06-18 14:15:00,22.55,22.58,22.55,22.57,19777.15877437326,10.7102,10.7245,10.7102,10.7197,19777.1588
2009-06-18 14:20:00,22.58,22.59,22.52,22.55,31615.598885793872,10.7245,10.7292,10.696,10.7102,31615.5989
2009-06-18 14:25:00,22.55,22.59,22.55,22.59,17966.57381615599,10.7102,10.7292,10.7102,10.7292,17966.5738
2009-06-18 14:30:00,22.59,22.6,22.55,22.58,42479.108635097495,10.7292,10.734,10.7102,10.7245,42479.1086
2009-06-18 14:35:00,22.57,22.6,22.56,22.57,44568.24512534819,10.7197,10.734,10.715,10.7197,44568.2451
2009-06-18 14:40:00,22.57,22.64,22.55,22.6,60027.85515320335,10.7197,10.753,10.7102,10.734,60027.8552
2009-06-18 14:45:00,22.6,22.66,22.58,22.62,95961.00278551532,10.734,10.7625,10.7245,10.7435,95961.0028
2009-06-18 14:50:00,22.63,22.65,22.62,22.63,50000.0,10.7482,10.7577,10.7435,10.7482,50000.0
2009-06-18 14:55:00,22.63,22.66,22.61,22.66,37743.73259052925,10.7482,10.7625,10.7387,10.7625,37743.7326
2009-06-18 15:00:00,22.66,22.7,22.64,22.66,84401.11420612814,10.7625,10.7815,10.753,10.7625,84401.1142
2009-06-18 15:05:00,22.66,22.68,22.65,22.67,30083.56545961003,10.7625,10.772,10.7577,10.7672,30083.5655
2009-06-18 15:10:00,22.67,22.7,22.65,22.7,74512.53481894151,10.7672,10.7815,10.7577,10.7815,74512.5348
2009-06-18 15:15:00,22.7,22.74,22.69,22.7,63231.197771587744,10.7815,10.8005,10.7767,10.7815,63231.1978
2009-06-18 15:20:00,22.7,22.72,22.65,22.71,50000.0,10.7815,10.791,10.7577,10.7862,50000.0
2009-06-18 15:25:00,22.7,22.7,22.67,22.7,33844.01114206128,10.7815,10.7815,10.7672,10.7815,33844.0111
2009-06-18 15:30:00,22.7,22.7,22.67,22.67,63231.197771587744,10.7815,10.7815,10.7672,10.7672,63231.1978
2009-06-18 15:35:00,22.67,22.67,22.65,22.67,70752.08913649025,10.7672,10.7672,10.7577,10.7672,70752.0891
2009-06-18 15:40:00,22.67,22.7,22.65,22.69,110724.23398328692,10.7672,10.7815,10.7577,10.7767,110724.234
2009-06-18 15:45:00,22.69,22.69,22.6,22.62,156406.6852367688,10.7767,10.7767,10.734,10.7435,156406.6852
2009-06-18 15:50:00,22.62,22.63,22.56,22.57,134401.11420612814,10.7435,10.7482,10.715,10.7197,134401.1142
2009-06-18 15:55:00,22.57,22.64,22.57,22.61,193593.3147632312,10.7197,10.753,10.7197,10.7387,193593.3148
2009-06-19 09:30:00,22.83,22.89,22.42,22.85,1192479.1086350975,10.8432,10.8717,10.6485,10.8527,1192479.1086
2009-06-19 09:35:00,22.87,22.93,22.76,22.88,65181.05849582173,10.8622,10.8907,10.81,10.867,65181.0585
2009-06-19 09:40:00,22.88,22.88,22.72,22.77,31894.1504178273,10.867,10.867,10.791,10.8147,31894.1504
2009-06-19 09:45:00,22.77,22.94,22.77,22.94,38718.66295264624,10.8147,10.8955,10.8147,10.8955,38718.663
2009-06-19 09:50:00,22.94,22.95,22.92,22.93,33008.356545961,10.8955,10.9002,10.886,10.8907,33008.3565
2009-06-19 09:55:00,22.93,22.96,22.87,22.95,42618.38440111421,10.8907,10.905,10.8622,10.9002,42618.3844
2009-06-19 10:00:00,22.95,22.95,22.89,22.92,67966.57381615599,10.9002,10.9002,10.8717,10.886,67966.5738
2009-06-19 10:05:00,22.9,22.91,22.85,22.86,77298.05013927577,10.8765,10.8812,10.8527,10.8575,77298.0501
2009-06-19 10:10:00,22.87,22.9,22.8,22.83,36768.802228412256,10.8622,10.8765,10.829,10.8432,36768.8022
2009-06-19 10:15:00,22.83,22.91,22.8,22.84,64763.2311977716,10.8432,10.8812,10.829,10.848,64763.2312
2009-06-19 10:20:00,22.84,22.92,22.84,22.9,43175.48746518106,10.848,10.886,10.848,10.8765,43175.4875
2009-06-19 10:25:00,22.9,22.94,22.88,22.94,37743.73259052925,10.8765,10.8955,10.867,10.8955,37743.7326
2009-06-19 10:30:00,22.94,22.95,22.85,22.88,51532.03342618384,10.8955,10.9002,10.8527,10.867,51532.0334
2009-06-19 10:35:00,22.87,22.91,22.85,22.86,85933.14763231199,10.8622,10.8812,10.8527,10.8575,85933.1476
2009-06-19 10:40:00,22.87,22.88,22.8,22.85,48746.51810584959,10.8622,10.867,10.829,10.8527,48746.5181
2009-06-19 10:45:00,22.84,22.87,22.83,22.87,21030.64066852368,10.848,10.8622,10.8432,10.8622,21030.6407
2009-06-19 10:50:00,22.87,22.87,22.8,22.83,59331.47632311978,10.8622,10.8622,10.829,10.8432,59331.4763
2009-06-19 10:55:00,22.84,22.84,22.82,22.82,11420.612813370471,10.848,10.848,10.8385,10.8385,11420.6128
2009-06-19 11:00:00,22.82,22.89,22.82,22.87,26044.56824512535,10.8385,10.8717,10.8385,10.8622,26044.5682
2009-06-19 11:05:00,22.87,22.89,22.83,22.83,47910.86350974931,10.8622,10.8717,10.8432,10.8432,47910.8635
2009-06-19 11:10:00,22.83,22.83,22.77,22.77,25905.29247910864,10.8432,10.8432,10.8147,10.8147,25905.2925
2009-06-19 11:15:00,22.78,22.8,22.77,22.77,30919.22005571031,10.8195,10.829,10.8147,10.8147,30919.2201
2009-06-19 11:20:00,22.77,22.83,22.77,22.8,18523.676880222843,10.8147,10.8432,10.8147,10.829,18523.6769
2009-06-19 11:25:00,22.8,22.8,22.77,22.78,21169.91643454039,10.829,10.829,10.8147,10.8195,21169.9164
2009-06-19 11:30:00,22.78,22.83,22.77,22.79,61281.337047353765,10.8195,10.8432,10.8147,10.8242,61281.337
2009-06-19 11:35:00,22.79,22.8,22.77,22.78,16016.713091922007,10.8242,10.829,10.8147,10.8195,16016.7131
2009-06-19 11:40:00,22.77,22.8,22.72,22.75,68941.50417827298,10.8147,10.829,10.791,10.8052,68941.5042
2009-06-19 11:45:00,22.75,22.75,22.71,22.71,63788.3008356546,10.8052,10.8052,10.7862,10.7862,63788.3008
2009-06-19 11:50:00,22.71,22.72,22.7,22.71,16016.713091922007,10.7862,10.791,10.7815,10.7862,16016.7131
2009-06-19 11:55:00,22.71,22.76,22.71,22.76,18384.401114206128,10.7862,10.81,10.7862,10.81,18384.4011
2009-06-19 12:00:00,22.76,22.77,22.75,22.76,23119.777158774374,10.81,10.8147,10.8052,10.81,23119.7772
2009-06-19 12:05:00,22.77,22.8,22.76,22.77,24094.707520891367,10.8147,10.829,10.81,10.8147,24094.7075
2009-06-19 12:10:00,22.77,22.78,22.72,22.72,35236.76880222841,10.8147,10.8195,10.791,10.791,35236.7688
2009-06-19 12:15:00,22.72,22.75,22.72,22.75,27576.601671309192,10.791,10.8052,10.791,10.8052,27576.6017
2009-06-19 12:20:00,22.75,22.75,22.68,22.69,27437.32590529248,10.8052,10.8052,10.772,10.7767,27437.3259
2009-06-19 12:25:00,22.7,22.7,22.63,22.65,19498.60724233984,10.7815,10.7815,10.7482,10.7577,19498.6072
2009-06-19 12:30:00,22.66,22.66,22.64,22.65,11559.888579387189,10.7625,10.7625,10.753,10.7577,11559.8886
2009-06-19 12:35:00,22.65,22.65,22.57,22.57,52367.68802228413,10.7577,10.7577,10.7197,10.7197,52367.688
2009-06-19 12:40:00,22.57,22.61,22.57,22.61,19220.05571030641,10.7197,10.7387,10.7197,10.7387,19220.0557
2009-06-19 12:45:00,22.61,22.62,22.6,22.62,31894.1504178273,10.7387,10.7435,10.734,10.7435,31894.1504
2009-06-19 12:50:00,22.62,22.62,22.54,22.54,67827.29805013927,10.7435,10.7435,10.7055,10.7055,67827.2981
2009-06-19 12:55:00,22.54,22.57,22.52,22.55,40947.07520891365,10.7055,10.7197,10.696,10.7102,40947.0752
2009-06-19 13:00:00,22.54,22.57,22.54,22.57,36211.69916434541,10.7055,10.7197,10.7055,10.7197,36211.6992
2009-06-19 13:05:00,22.58,22.61,22.57,22.6,118245.12534818942,10.7245,10.7387,10.7197,10.734,118245.1253
2009-06-19 13:10:00,22.6,22.62,22.6,22.62,22144.846796657384,10.734,10.7435,10.734,10.7435,22144.8468
2009-06-19 13:15:00,22.61,22.61,22.6,22.6,43454.03899721448,10.7387,10.7387,10.734,10.734,43454.039
2009-06-19 13:20:00,22.6,22.6,22.6,22.6,34261.83844011142,10.734,10.734,10.734,10.734,34261.8384
2009-06-19 13:25:00,22.6,22.61,22.6,22.61,49164.34540389972,10.734,10.7387,10.734,10.7387,49164.3454
2009-06-19 13:30:00,22.61,22.69,22.6,22.67,34540.38997214485,10.7387,10.7767,10.734,10.7672,34540.39
2009-06-19 13:35:00,22.67,22.7,22.65,22.7,32590.529247910865,10.7672,10.7815,10.7577,10.7815,32590.5292
2009-06-19 13:40:00,22.7,22.7,22.65,22.66,26044.56824512535,10.7815,10.7815,10.7577,10.7625,26044.5682
2009-06-19 13:45:00,22.67,22.67,22.6,22.61,42757.66016713092,10.7672,10.7672,10.734,10.7387,42757.6602
2009-06-19 13:50:00,22.62,22.7,22.62,22.67,24791.08635097493,10.7435,10.7815,10.7435,10.7672,24791.0864
2009-06-19 13:55:00,22.68,22.71,22.65,22.65,42757.66016713092,10.772,10.7862,10.7577,10.7577,42757.6602
2009-06-19 14:00:00,22.65,22.69,22.65,22.67,45961.00278551533,10.7577,10.7767,10.7577,10.7672,45961.0028
2009-06-19 14:05:00,22.67,22.67,22.64,22.65,18245.125348189416,10.7672,10.7672,10.753,10.7577,18245.1253
2009-06-19 14:10:00,22.65,22.67,22.64,22.66,31754.874651810587,10.7577,10.7672,10.753,10.7625,31754.8747
2009-06-19 14:15:00,22.65,22.65,22.63,22.63,29526.46239554317,10.7577,10.7577,10.7482,10.7482,29526.4624
2009-06-19 14:20:00,22.64,22.65,22.6,22.6,44707.5208913649,10.753,10.7577,10.734,10.734,44707.5209
2009-06-19 14:25:00,22.6,22.62,22.6,22.6,28969.359331476324,10.734,10.7435,10.734,10.734,28969.3593
2009-06-19 14:30:00,22.6,22.64,22.6,22.62,28969.359331476324,10.734,10.753,10.734,10.7435,28969.3593
2009-06-19 14:35:00,22.62,22.65,22.6,22.61,48746.51810584959,10.7435,10.7577,10.734,10.7387,48746.5181
2009-06-19 14:40:00,22.61,22.65,22.6,22.64,27019.49860724234,10.7387,10.7577,10.734,10.753,27019.4986
2009-06-19 14:45:00,22.64,22.65,22.64,22.64,26601.671309192203,10.753,10.7577,10.753,10.753,26601.6713
2009-06-19 14:50:00,22.63,22.67,22.62,22.67,29944.28969359332,10.7482,10.7672,10.7435,10.7672,29944.2897
2009-06-19 14:55:00,22.67,22.7,22.65,22.65,46935.93314763231,10.7672,10.7815,10.7577,10.7577,46935.9331
2009-06-19 15:00:00,22.66,22.7,22.66,22.67,43314.76323119777,10.7625,10.7815,10.7625,10.7672,43314.7632
2009-06-19 15:05:00,22.67,22.67,22.62,22.64,38718.66295264624,10.7672,10.7672,10.7435,10.753,38718.663
2009-06-19 15:10:00,22.64,22.67,22.62,22.66,41922.00557103064,10.753,10.7672,10.7435,10.7625,41922.0056
2009-06-19 15:15:00,22.65,22.74,22.65,22.73,44289.69359331477,10.7577,10.8005,10.7577,10.7957,44289.6936
2009-06-19 15:20:00,22.73,22.74,22.68,22.71,57381.61559888579,10.7957,10.8005,10.772,10.7862,57381.6156
2009-06-19 15:25:00,22.71,22.77,22.7,22.77,44011.14206128134,10.7862,10.8147,10.7815,10.8147,44011.1421
2009-06-19 15:30:00,22.77,22.79,22.75,22.77,98885.7938718663,10.8147,10.8242,10.8052,10.8147,98885.7939
2009-06-19 15:35:00,22.77,22.77,22.75,22.77,35236.76880222841,10.8147,10.8147,10.8052,10.8147,35236.7688
2009-06-19 15:40:00,22.77,22.81,22.77,22.79,85933.14763231199,10.8147,10.8337,10.8147,10.8242,85933.1476
2009-06-19 15:45:00,22.78,22.79,22.72,22.76,73259.05292479109,10.8195,10.8242,10.791,10.81,73259.0529
2009-06-19 15:50:00,22.77,22.77,22.71,22.75,87325.90529247912,10.8147,10.8147,10.7862,10.8052,87325.9053
2009-06-19 15:55:00,22.75,22.75,22.69,22.71,155292.4791086351,10.8052,10.8052,10.7767,10.7862,155292.4791
2009-06-22 09:30:00,22.51,22.61,22.45,22.45,34958.21727019499,10.6912,10.7387,10.6627,10.6627,34958.2173
2009-06-22 09:35:00,22.5,22.51,22.27,22.27,77855.15320334262,10.6865,10.6912,10.5772,10.5772,77855.1532
2009-06-22 09:40:00,22.27,22.29,22.16,22.18,87743.73259052925,10.5772,10.5867,10.525,10.5345,87743.7326
2009-06-22 09:45:00,22.16,22.23,22.15,22.19,93454.03899721448,10.525,10.5582,10.5202,10.5392,93454.039
2009-06-22 09:50:00,22.2,22.24,22.18,22.21,42339.83286908078,10.544,10.563,10.5345,10.5487,42339.8329
2009-06-22 09:55:00,22.21,22.22,22.12,22.21,47493.03621169917,10.5487,10.5535,10.506,10.5487,47493.0362
2009-06-22 10:00:00,22.2,22.21,21.84,21.84,433008.35654596105,10.544,10.5487,10.373,10.373,433008.3565
2009-06-22 10:05:00,21.84,22.11,21.78,22.06,165877.4373259053,10.373,10.5012,10.3445,10.4775,165877.4373
2009-06-22 10:10:00,22.04,22.13,22.02,22.13,28690.807799442897,10.468,10.5107,10.4585,10.5107,28690.8078
2009-06-22 10:15:00,22.12,22.14,22.05,22.09,26880.22284122563,10.506,10.5155,10.4727,10.4917,26880.2228
2009-06-22 10:20:00,22.08,22.09,21.96,22.0,58356.54596100279,10.487,10.4917,10.43,10.449,58356.546
2009-06-22 10:25:00,22.01,22.01,21.94,21.96,16573.816155988858,10.4537,10.4537,10.4205,10.43,16573.8162
2009-06-22 10:30:00,21.96,21.98,21.91,21.91,15598.885793871868,10.43,10.4395,10.4063,10.4063,15598.8858
2009-06-22 10:35:00,21.91,21.96,21.91,21.96,26044.56824512535,10.4063,10.43,10.4063,10.43,26044.5682
2009-06-22 10:40:00,21.95,21.95,21.9,21.91,16155.98885793872,10.4252,10.4252,10.4015,10.4063,16155.9889
2009-06-22 10:45:00,21.9,21.96,21.9,21.96,14206.128133704737,10.4015,10.43,10.4015,10.43,14206.1281
2009-06-22 10:50:00,21.96,21.96,21.93,21.96,13649.025069637884,10.43,10.43,10.4157,10.43,13649.0251
2009-06-22 10:55:00,21.94,21.97,21.94,21.97,24512.534818941505,10.4205,10.4347,10.4205,10.4347,24512.5348
2009-06-22 11:00:00,21.97,21.97,21.93,21.95,13091.922005571032,10.4347,10.4347,10.4157,10.4252,13091.922
2009-06-22 11:05:00,21.95,21.98,21.94,21.96,14763.231197771587,10.4252,10.4395,10.4205,10.43,14763.2312
2009-06-22 11:10:00,21.96,22.01,21.93,21.97,47632.31197771588,10.43,10.4537,10.4157,10.4347,47632.312
2009-06-22 11:15:00,21.97,22.0,21.93,21.99,39693.59331476323,10.4347,10.449,10.4157,10.4442,39693.5933
2009-06-22 11:20:00,22.0,22.05,21.99,22.03,18941.504178272982,10.449,10.4727,10.4442,10.4632,18941.5042
2009-06-22 11:25:00,22.02,22.06,22.02,22.04,28830.08356545961,10.4585,10.4775,10.4585,10.468,28830.0836
2009-06-22 11:30:00,22.04,22.06,22.01,22.04,40250.696378830085,10.468,10.4775,10.4537,10.468,40250.6964
2009-06-22 11:35:00,22.04,22.04,21.97,22.01,39972.14484679666,10.468,10.468,10.4347,10.4537,39972.1448
2009-06-22 11:40:00,22.02,22.06,22.01,22.05,23398.3286908078,10.4585,10.4775,10.4537,10.4727,23398.3287
2009-06-22 11:45:00,22.05,22.09,21.99,22.0,24094.707520891367,10.4727,10.4917,10.4442,10.449,24094.7075
2009-06-22 11:50:00,21.99,22.03,21.98,22.03,16573.816155988858,10.4442,10.4632,10.4395,10.4632,16573.8162
2009-06-22 11:55:00,22.03,22.06,22.0,22.05,35933.14763231198,10.4632,10.4775,10.449,10.4727,35933.1476
2009-06-22 12:00:00,22.05,22.06,22.01,22.06,24930.362116991644,10.4727,10.4775,10.4537,10.4775,24930.3621
2009-06-22 12:05:00,22.05,22.09,22.03,22.04,16713.091922005573,10.4727,10.4917,10.4632,10.468,16713.0919
2009-06-22 12:10:00,22.04,22.08,22.04,22.07,17409.47075208914,10.468,10.487,10.468,10.4822,17409.4708
2009-06-22 12:15:00,22.06,22.08,22.04,22.05,18245.125348189416,10.4775,10.487,10.468,10.4727,18245.1253
2009-06-22 12:20:00,22.06,22.06,22.01,22.03,34261.83844011142,10.4775,10.4775,10.4537,10.4632,34261.8384
2009-06-22 12:25:00,22.02,22.08,22.02,22.05,38300.8356545961,10.4585,10.487,10.4585,10.4727,38300.8357
2009-06-22 12:30:00,22.06,22.07,22.04,22.05,58913.64902506965,10.4775,10.4822,10.468,10.4727,58913.649
2009-06-22 12:35:00,22.05,22.07,22.02,22.07,55988.85793871867,10.4727,10.4822,10.4585,10.4822,55988.8579
2009-06-22 12:40:00,22.07,22.07,22.04,22.06,20612.813370473537,10.4822,10.4822,10.468,10.4775,20612.8134
2009-06-22 12:45:00,22.06,22.06,22.02,22.02,41504.178272980505,10.4775,10.4775,10.4585,10.4585,41504.1783
2009-06-22 12:50:00,22.02,22.04,22.01,22.03,13788.300835654596,10.4585,10.468,10.4537,10.4632,13788.3008
2009-06-22 12:55:00,22.03,22.06,22.01,22.05,8217.270194986073,10.4632,10.4775,10.4537,10.4727,8217.2702
2009-06-22 13:00:00,22.06,22.06,22.04,22.04,5710.306406685237,10.4775,10.4775,10.468,10.468,5710.3064
2009-06-22 13:05:00,22.04,22.06,22.04,22.06,14206.128133704737,10.468,10.4775,10.468,10.4775,14206.1281
2009-06-22 13:10:00,22.06,22.06,22.02,22.02,12534.81894150418,10.4775,10.4775,10.4585,10.4585,12534.8189
2009-06-22 13:15:00,22.02,22.04,21.97,22.0,17409.47075208914,10.4585,10.468,10.4347,10.449,17409.4708
2009-06-22 13:20:00,21.99,22.0,21.97,21.98,15041.782729805014,10.4442,10.449,10.4347,10.4395,15041.7827
2009-06-22 13:25:00,21.98,21.99,21.95,21.99,32590.529247910865,10.4395,10.4442,10.4252,10.4442,32590.5292
2009-06-22 13:30:00,21.99,22.0,21.99,21.99,13509.74930362117,10.4442,10.449,10.4442,10.4442,13509.7493
2009-06-22 13:35:00,21.99,22.02,21.97,22.01,86768.80222841226,10.4442,10.4585,10.4347,10.4537,86768.8022
2009-06-22 13:40:00,22.01,22.01,21.96,21.99,36350.97493036212,10.4537,10.4537,10.43,10.4442,36350.9749
2009-06-22 13:45:00,21.99,22.03,21.98,22.01,75487.4651810585,10.4442,10.4632,10.4395,10.4537,75487.4652
2009-06-22 13:50:00,22.01,22.01,21.95,21.98,23398.3286908078,10.4537,10.4537,10.4252,10.4395,23398.3287
2009-06-22 13:55:00,21.98,21.98,21.93,21.98,27994.42896935933,10.4395,10.4395,10.4157,10.4395,27994.429
2009-06-22 14:00:00,21.96,21.99,21.93,21.97,42479.108635097495,10.43,10.4442,10.4157,10.4347,42479.1086
2009-06-22 14:05:00,21.97,22.01,21.95,22.01,25766.01671309192,10.4347,10.4537,10.4252,10.4537,25766.0167
2009-06-22 14:10:00,22.01,22.01,21.96,22.01,29526.46239554317,10.4537,10.4537,10.43,10.4537,29526.4624
2009-06-22 14:15:00,22.01,22.01,21.96,22.01,23259.05292479109,10.4537,10.4537,10.43,10.4537,23259.0529
2009-06-22 14:20:00,22.0,22.02,21.99,21.99,73259.05292479109,10.449,10.4585,10.4442,10.4442,73259.0529
2009-06-22 14:25:00,21.99,22.01,21.94,21.96,51810.58495821728,10.4442,10.4537,10.4205,10.43,51810.585
2009-06-22 14:30:00,21.95,21.99,21.92,21.99,45821.72701949861,10.4252,10.4442,10.411,10.4442,45821.727
2009-06-22 14:35:00,21.99,22.04,21.96,22.02,30779.944289693594,10.4442,10.468,10.43,10.4585,30779.9443
2009-06-22 14:40:00,22.01,22.01,21.99,22.0,20473.537604456826,10.4537,10.4537,10.4442,10.449,20473.5376
2009-06-22 14:45:00,22.0,22.04,21.97,22.02,33983.28690807799,10.449,10.468,10.4347,10.4585,33983.2869
2009-06-22 14:50:00,22.02,22.02,22.01,22.01,28412.25626740948,10.4585,10.4585,10.4537,10.4537,28412.2563
2009-06-22 14:55:00,22.01,22.02,21.98,21.99,42618.38440111421,10.4537,10.4585,10.4395,10.4442,42618.3844
2009-06-22 15:00:00,21.99,22.03,21.99,22.02,33844.01114206128,10.4442,10.4632,10.4442,10.4585,33844.0111
2009-06-22 15:05:00,22.01,22.06,22.0,22.04,247632.3119777159,10.4537,10.4775,10.449,10.468,247632.312
2009-06-22 15:10:00,22.04,22.06,22.04,22.06,132033.426183844,10.468,10.4775,10.468,10.4775,132033.4262
2009-06-22 15:15:00,22.06,22.09,22.04,22.08,295961.00278551533,10.4775,10.4917,10.468,10.487,295961.0028
2009-06-22 15:20:00,22.08,22.09,22.05,22.07,53621.16991643454,10.487,10.4917,10.4727,10.4822,53621.1699
2009-06-22 15:25:00,22.07,22.11,22.06,22.11,65181.05849582173,10.4822,10.5012,10.4775,10.5012,65181.0585
2009-06-22 15:30:00,22.1,22.12,22.04,22.06,110306.40668523675,10.4965,10.506,10.468,10.4775,110306.4067
2009-06-22 15:35:00,22.06,22.14,22.05,22.14,69080.7799442897,10.4775,10.5155,10.4727,10.5155,69080.7799
2009-06-22 15:40:00,22.13,22.14,22.09,22.1,97214.48467966574,10.5107,10.5155,10.4917,10.4965,97214.4847
2009-06-22 15:45:00,22.09,22.15,22.09,22.14,160863.50974930363,10.4917,10.5202,10.4917,10.5155,160863.5097
2009-06-22 15:50:00,22.14,22.16,22.1,22.14,239693.59331476325,10.5155,10.525,10.4965,10.5155,239693.5933
2009-06-22 15:55:00,22.14,22.14,22.04,22.06,279387.1866295265,10.5155,10.5155,10.468,10.4775,279387.1866
2009-06-23 09:30:00,22.16,22.16,21.83,21.94,138997.2144846797,10.525,10.525,10.3683,10.4205,138997.2145
2009-06-23 09:35:00,21.96,21.97,21.8,21.87,84958.21727019499,10.43,10.4347,10.354,10.3873,84958.2173
2009-06-23 09:40:00,21.88,21.96,21.86,21.96,28133.704735376046,10.392,10.43,10.3825,10.43,28133.7047
2009-06-23 09:45:00,21.96,21.97,21.88,21.9,30222.841225626744,10.43,10.4347,10.392,10.4015,30222.8412
2009-06-23 09:50:00,21.88,21.93,21.86,21.93,26044.56824512535,10.392,10.4157,10.3825,10.4157,26044.5682
2009-06-23 09:55:00,21.94,22.01,21.93,22.01,32451.25348189416,10.4205,10.4537,10.4157,10.4537,32451.2535
2009-06-23 10:00:00,21.98,21.98,21.9,21.93,40947.07520891365,10.4395,10.4395,10.4015,10.4157,40947.0752
2009-06-23 10:05:00,21.92,21.92,21.9,21.9,23676.880222841228,10.411,10.411,10.4015,10.4015,23676.8802
2009-06-23 10:10:00,21.9,21.92,21.9,21.9,29944.28969359332,10.4015,10.411,10.4015,10.4015,29944.2897
2009-06-23 10:15:00,21.9,21.91,21.87,21.89,23676.880222841228,10.4015,10.4063,10.3873,10.3968,23676.8802
2009-06-23 10:20:00,21.9,21.92,21.9,21.91,12952.64623955432,10.4015,10.411,10.4015,10.4063,12952.6462
2009-06-23 10:25:00,21.91,21.99,21.91,21.99,17548.74651810585,10.4063,10.4442,10.4063,10.4442,17548.7465
2009-06-23 10:30:00,22.0,22.01,21.96,21.96,30640.668523676883,10.449,10.4537,10.43,10.43,30640.6685
2009-06-23 10:35:00,21.95,21.96,21.92,21.93,13231.197771587744,10.4252,10.43,10.411,10.4157,13231.1978
2009-06-23 10:40:00,21.94,21.94,21.88,21.88,12813.370473537603,10.4205,10.4205,10.392,10.392,12813.3705
2009-06-23 10:45:00,21.88,21.91,21.86,21.88,119498.60724233984,10.392,10.4063,10.3825,10.392,119498.6072
2009-06-23 10:50:00,21.88,21.88,21.85,21.86,117827.29805013927,10.392,10.392,10.3778,10.3825,117827.2981
2009-06-23 10:55:00,21.86,21.9,21.86,21.87,42757.66016713092,10.3825,10.4015,10.3825,10.3873,42757.6602
2009-06-23 11:00:00,21.86,21.88,21.86,21.86,65459.61002785516,10.3825,10.392,10.3825,10.3825,65459.61
2009-06-23 11:05:00,21.86,21.88,21.86,21.87,26740.947075208915,10.3825,10.392,10.3825,10.3873,26740.9471
2009-06-23 11:10:00,21.86,21.87,21.85,21.86,25766.01671309192,10.3825,10.3873,10.3778,10.3825,25766.0167
2009-06-23 11:15:00,21.86,21.88,21.84,21.88,28133.704735376046,10.3825,10.392,10.373,10.392,28133.7047
2009-06-23 11:20:00,21.88,21.9,21.87,21.88,21448.46796657382,10.392,10.4015,10.3873,10.392,21448.468
2009-06-23 11:25:00,21.88,21.9,21.85,21.85,27158.774373259053,10.392,10.4015,10.3778,10.3778,27158.7744
2009-06-23 11:30:00,21.85,21.89,21.82,21.84,72144.84679665738,10.3778,10.3968,10.3635,10.373,72144.8468
2009-06-23 11:35:00,21.83,21.83,21.79,21.83,46100.27855153204,10.3683,10.3683,10.3493,10.3683,46100.2786
2009-06-23 11:40:00,21.82,21.83,21.81,21.82,13231.197771587744,10.3635,10.3683,10.3588,10.3635,13231.1978
2009-06-23 11:45:00,21.81,21.86,21.81,21.86,45961.00278551533,10.3588,10.3825,10.3588,10.3825,45961.0028
2009-06-23 11:50:00,21.86,21.87,21.81,21.81,12813.370473537603,10.3825,10.3873,10.3588,10.3588,12813.3705
2009-06-23 11:55:00,21.81,21.84,21.79,21.84,25487.4651810585,10.3588,10.373,10.3493,10.373,25487.4652
2009-06-23 12:00:00,21.84,21.86,21.83,21.84,23816.15598885794,10.373,10.3825,10.3683,10.373,23816.156
2009-06-23 12:05:00,21.84,21.86,21.83,21.86,21448.46796657382,10.373,10.3825,10.3683,10.3825,21448.468
2009-06-23 12:10:00,21.85,21.87,21.81,21.83,38440.11142061282,10.3778,10.3873,10.3588,10.3683,38440.1114
2009-06-23 12:15:00,21.83,21.83,21.82,21.83,18245.125348189416,10.3683,10.3683,10.3635,10.3683,18245.1253
2009-06-23 12:20:00,21.83,21.84,21.82,21.84,16295.264623955432,10.3683,10.373,10.3635,10.373,16295.2646
2009-06-23 12:25:00,21.83,21.85,21.81,21.82,42618.38440111421,10.3683,10.3778,10.3588,10.3635,42618.3844
2009-06-23 12:30:00,21.81,21.82,21.81,21.81,14484.679665738162,10.3588,10.3635,10.3588,10.3588,14484.6797
2009-06-23 12:35:00,21.81,21.82,21.77,21.77,75626.74094707522,10.3588,10.3635,10.3398,10.3398,75626.7409
2009-06-23 12:40:00,21.77,21.78,21.73,21.76,117966.573816156,10.3398,10.3445,10.3208,10.335,117966.5738
2009-06-23 12:45:00,21.76,21.78,21.74,21.77,23259.05292479109,10.335,10.3445,10.3255,10.3398,23259.0529
2009-06-23 12:50:00,21.77,21.79,21.76,21.76,9331.476323119778,10.3398,10.3493,10.335,10.335,9331.4763
2009-06-23 12:55:00,21.76,21.77,21.75,21.76,14902.506963788304,10.335,10.3398,10.3303,10.335,14902.507
2009-06-23 13:00:00,21.77,21.8,21.76,21.79,113509.74930362118,10.3398,10.354,10.335,10.3493,113509.7493
2009-06-23 13:05:00,21.78,21.81,21.75,21.8,56128.13370473538,10.3445,10.3588,10.3303,10.354,56128.1337
2009-06-23 13:10:00,21.81,21.83,21.81,21.82,15320.33426183844,10.3588,10.3683,10.3588,10.3635,15320.3343
2009-06-23 13:15:00,21.83,21.84,21.81,21.84,16155.98885793872,10.3683,10.373,10.3588,10.373,16155.9889
2009-06-23 13:20:00,21.84,21.87,21.78,21.78,42896.93593314764,10.373,10.3873,10.3445,10.3445,42896.9359
2009-06-23 13:25:00,21.8,21.8,21.76,21.76,21169.91643454039,10.354,10.354,10.335,10.335,21169.9164
2009-06-23 13:30:00,21.76,21.8,21.76,21.8,24233.98328690808,10.335,10.354,10.335,10.354,24233.9833
2009-06-23 13:35:00,21.8,21.81,21.78,21.78,26740.947075208915,10.354,10.3588,10.3445,10.3445,26740.9471
2009-06-23 13:40:00,21.78,21.78,21.75,21.78,14763.231197771587,10.3445,10.3445,10.3303,10.3445,14763.2312
2009-06-23 13:45:00,21.77,21.78,21.76,21.78,16155.98885793872,10.3398,10.3445,10.335,10.3445,16155.9889
2009-06-23 13:50:00,21.77,21.78,21.76,21.76,9749.303621169916,10.3398,10.3445,10.335,10.335,9749.3036
2009-06-23 13:55:00,21.76,21.78,21.75,21.75,13927.57660167131,10.335,10.3445,10.3303,10.3303,13927.5766
2009-06-23 14:00:00,21.76,21.78,21.73,21.76,44289.69359331477,10.335,10.3445,10.3208,10.335,44289.6936
2009-06-23 14:05:00,21.76,21.79,21.76,21.79,14902.506963788304,10.335,10.3493,10.335,10.3493,14902.507
2009-06-23 14:10:00,21.79,21.81,21.78,21.79,8495.821727019498,10.3493,10.3588,10.3445,10.3493,8495.8217
2009-06-23 14:15:00,21.8,21.83,21.78,21.83,29108.63509749304,10.354,10.3683,10.3445,10.3683,29108.6351
2009-06-23 14:20:00,21.82,21.82,21.79,21.79,8217.270194986073,10.3635,10.3635,10.3493,10.3493,8217.2702
2009-06-23 14:25:00,21.79,21.8,21.78,21.78,15738.16155988858,10.3493,10.354,10.3445,10.3445,15738.1616
2009-06-23 14:30:00,21.78,21.81,21.77,21.78,43732.59052924792,10.3445,10.3588,10.3398,10.3445,43732.5905
2009-06-23 14:35:00,21.78,21.79,21.76,21.78,36211.69916434541,10.3445,10.3493,10.335,10.3445,36211.6992
2009-06-23 14:40:00,21.78,21.79,21.76,21.78,40668.52367688023,10.3445,10.3493,10.335,10.3445,40668.5237
2009-06-23 14:45:00,21.78,21.8,21.78,21.78,14484.679665738162,10.3445,10.354,10.3445,10.3445,14484.6797
2009-06-23 14:50:00,21.78,21.83,21.78,21.83,15598.885793871868,10.3445,10.3683,10.3445,10.3683,15598.8858
2009-06-23 14:55:00,21.82,21.83,21.8,21.83,30222.841225626744,10.3635,10.3683,10.354,10.3683,30222.8412
2009-06-23 15:00:00,21.83,21.83,21.81,21.82,18941.504178272982,10.3683,10.3683,10.3588,10.3635,18941.5042
2009-06-23 15:05:00,21.82,21.83,21.81,21.81,22144.846796657384,10.3635,10.3683,10.3588,10.3588,22144.8468
2009-06-23 15:10:00,21.82,21.84,21.8,21.84,21309.192200557103,10.3635,10.373,10.354,10.373,21309.1922
2009-06-23 15:15:00,21.85,21.86,21.83,21.84,28412.25626740948,10.3778,10.3825,10.3683,10.373,28412.2563
2009-06-23 15:20:00,21.84,21.85,21.82,21.82,33286.908077994434,10.373,10.3778,10.3635,10.3635,33286.9081
2009-06-23 15:25:00,21.82,21.86,21.81,21.86,66155.98885793872,10.3635,10.3825,10.3588,10.3825,66155.9889
2009-06-23 15:30:00,21.85,21.86,21.81,21.86,66852.36768802229,10.3778,10.3825,10.3588,10.3825,66852.3677
2009-06-23 15:35:00,21.86,21.87,21.84,21.85,36629.526462395545,10.3825,10.3873,10.373,10.3778,36629.5265
2009-06-23 15:40:00,21.86,21.89,21.84,21.88,94707.52089136493,10.3825,10.3968,10.373,10.392,94707.5209
2009-06-23 15:45:00,21.87,21.98,21.87,21.98,98607.24233983288,10.3873,10.4395,10.3873,10.4395,98607.2423
2009-06-23 15:50:00,21.97,21.98,21.94,21.96,105013.92757660168,10.4347,10.4395,10.4205,10.43,105013.9276
2009-06-23 15:55:00,21.96,21.97,21.89,21.9,194011.1420612813,10.43,10.4347,10.3968,10.4015,194011.1421
2009-06-24 09:30:00,22.1,22.19,21.85,21.88,112256.26740947076,10.4965,10.5392,10.3778,10.392,112256.2674
2009-06-24 09:35:00,21.88,21.88,21.7,21.83,51810.58495821728,10.392,10.392,10.3065,10.3683,51810.585
2009-06-24 09:40:00,21.85,21.85,21.73,21.8,73259.05292479109,10.3778,10.3778,10.3208,10.354,73259.0529
2009-06-24 09:45:00,21.79,21.81,21.77,21.78,56685.23676880224,10.3493,10.3588,10.3398,10.3445,56685.2368
2009-06-24 09:50:00,21.78,21.84,21.76,21.82,49303.621169916434,10.3445,10.373,10.335,10.3635,49303.6212
2009-06-24 09:55:00,21.82,21.86,21.8,21.8,27994.42896935933,10.3635,10.3825,10.354,10.354,27994.429
2009-06-24 10:00:00,21.79,21.85,21.77,21.83,79526.46239554317,10.3493,10.3778,10.3398,10.3683,79526.4624
2009-06-24 10:05:00,21.83,21.91,21.81,21.91,27158.774373259053,10.3683,10.4063,10.3588,10.4063,27158.7744
2009-06-24 10:10:00,21.91,21.92,21.83,21.83,50696.378830083566,10.4063,10.411,10.3683,10.3683,50696.3788
2009-06-24 10:15:00,21.83,21.85,21.83,21.83,28133.704735376046,10.3683,10.3778,10.3683,10.3683,28133.7047
2009-06-24 10:20:00,21.83,21.85,21.83,21.83,54317.54874651811,10.3683,10.3778,10.3683,10.3683,54317.5487
2009-06-24 10:25:00,21.83,21.85,21.82,21.85,37604.45682451253,10.3683,10.3778,10.3635,10.3778,37604.4568
2009-06-24 10:30:00,21.85,21.85,21.81,21.84,27855.15320334262,10.3778,10.3778,10.3588,10.373,27855.1532
2009-06-24 10:35:00,21.84,21.86,21.82,21.83,19777.15877437326,10.373,10.3825,10.3635,10.3683,19777.1588
2009-06-24 10:40:00,21.82,21.86,21.81,21.85,34401.114206128135,10.3635,10.3825,10.3588,10.3778,34401.1142
2009-06-24 10:45:00,21.86,21.87,21.78,21.86,101810.58495821728,10.3825,10.3873,10.3445,10.3825,101810.585
2009-06-24 10:50:00,21.86,21.86,21.83,21.83,41504.178272980505,10.3825,10.3825,10.3683,10.3683,41504.1783
2009-06-24 10:55:00,21.83,21.85,21.83,21.83,25069.63788300836,10.3683,10.3778,10.3683,10.3683,25069.6379
2009-06-24 11:00:00,21.84,21.85,21.83,21.84,11002.785515320336,10.373,10.3778,10.3683,10.373,11002.7855
2009-06-24 11:05:00,21.84,21.84,21.81,21.83,29247.91086350975,10.373,10.373,10.3588,10.3683,29247.9109
2009-06-24 11:10:00,21.83,21.85,21.83,21.84,10167.130919220055,10.3683,10.3778,10.3683,10.373,10167.1309
2009-06-24 11:15:00,21.84,21.85,21.83,21.83,24791.08635097493,10.373,10.3778,10.3683,10.3683,24791.0864
2009-06-24 11:20:00,21.83,21.84,21.83,21.83,52367.68802228413,10.3683,10.373,10.3683,10.3683,52367.688
2009-06-24 11:25:00,21.84,21.87,21.83,21.87,42618.38440111421,10.373,10.3873,10.3683,10.3873,42618.3844
2009-06-24 11:30:00,21.87,21.88,21.86,21.86,118662.95264623956,10.3873,10.392,10.3825,10.3825,118662.9526
2009-06-24 11:35:00,21.86,21.87,21.86,21.86,21448.46796657382,10.3825,10.3873,10.3825,10.3825,21448.468
2009-06-24 11:40:00,21.86,21.87,21.86,21.86,45264.62395543176,10.3825,10.3873,10.3825,10.3825,45264.624
2009-06-24 11:45:00,21.87,21.89,21.86,21.89,51949.86072423399,10.3873,10.3968,10.3825,10.3968,51949.8607
2009-06-24 11:50:00,21.89,21.93,21.89,21.93,14066.852367688023,10.3968,10.4157,10.3968,10.4157,14066.8524
2009-06-24 11:55:00,21.93,21.93,21.92,21.93,11002.785515320336,10.4157,10.4157,10.411,10.4157,11002.7855
2009-06-24 12:00:00,21.93,21.95,21.93,21.95,72701.94986072424,10.4157,10.4252,10.4157,10.4252,72701.9499
2009-06-24 12:05:00,21.96,21.96,21.93,21.93,67688.02228412256,10.43,10.43,10.4157,10.4157,67688.0223
2009-06-24 12:10:00,21.93,21.93,21.92,21.93,10724.23398328691,10.4157,10.4157,10.411,10.4157,10724.234
2009-06-24 12:15:00,21.92,21.92,21.91,21.92,4038.99721448468,10.411,10.411,10.4063,10.411,4038.9972
2009-06-24 12:20:00,21.93,21.94,21.92,21.94,16016.713091922007,10.4157,10.4205,10.411,10.4205,16016.7131
2009-06-24 12:25:00,21.94,21.95,21.93,21.93,20334.26183844012,10.4205,10.4252,10.4157,10.4157,20334.2618
2009-06-24 12:30:00,21.94,21.94,21.91,21.91,29944.28969359332,10.4205,10.4205,10.4063,10.4063,29944.2897
2009-06-24 12:35:00,21.91,21.93,21.91,21.91,50000.0,10.4063,10.4157,10.4063,10.4063,50000.0
2009-06-24 12:40:00,21.91,21.92,21.89,21.91,39554.31754874652,10.4063,10.411,10.3968,10.4063,39554.3175
2009-06-24 12:45:00,21.91,21.92,21.89,21.9,36211.69916434541,10.4063,10.411,10.3968,10.4015,36211.6992
2009-06-24 12:50:00,21.9,21.91,21.88,21.89,61977.71587743733,10.4015,10.4063,10.392,10.3968,61977.7159
2009-06-24 12:55:00,21.9,21.9,21.88,21.89,27576.601671309192,10.4015,10.4015,10.392,10.3968,27576.6017
2009-06-24 13:00:00,21.89,21.91,21.89,21.9,107103.06406685236,10.3968,10.4063,10.3968,10.4015,107103.0641
2009-06-24 13:05:00,21.9,21.91,21.9,21.91,24373.2590529248,10.4015,10.4063,10.4015,10.4063,24373.2591
2009-06-24 13:10:00,21.91,21.92,21.9,21.9,6963.788300835655,10.4063,10.411,10.4015,10.4015,6963.7883
2009-06-24 13:15:00,21.91,21.91,21.88,21.89,74512.53481894151,10.4063,10.4063,10.392,10.3968,74512.5348
2009-06-24 13:20:00,21.9,21.9,21.89,21.9,18105.849582172705,10.4015,10.4015,10.3968,10.4015,18105.8496
2009-06-24 13:25:00,21.89,21.91,21.89,21.89,44428.96935933148,10.3968,10.4063,10.3968,10.3968,44428.9694
2009-06-24 13:30:00,21.9,21.9,21.88,21.88,16155.98885793872,10.4015,10.4015,10.392,10.392,16155.9889
2009-06-24 13:35:00,21.88,21.91,21.88,21.91,17130.91922005571,10.392,10.4063,10.392,10.4063,17130.9192
2009-06-24 13:40:00,21.91,21.91,21.88,21.88,38997.21448467967,10.4063,10.4063,10.392,10.392,38997.2145
2009-06-24 13:45:00,21.89,21.89,21.88,21.88,18662.952646239555,10.3968,10.3968,10.392,10.392,18662.9526
2009-06-24 13:50:00,21.89,21.91,21.88,21.88,25069.63788300836,10.3968,10.4063,10.392,10.392,25069.6379
2009-06-24 13:55:00,21.89,21.91,21.88,21.88,13509.74930362117,10.3968,10.4063,10.392,10.392,13509.7493
2009-06-24 14:00:00,21.88,21.9,21.88,21.89,12116.99164345404,10.392,10.4015,10.392,10.3968,12116.9916
2009-06-24 14:05:00,21.88,21.9,21.88,21.88,9470.752089136491,10.392,10.4015,10.392,10.392,9470.7521
2009-06-24 14:10:00,21.9,21.91,21.86,21.88,20334.26183844012,10.4015,10.4063,10.3825,10.392,20334.2618
2009-06-24 14:15:00,21.88,21.88,21.83,21.86,76462.39554317549,10.392,10.392,10.3683,10.3825,76462.3955
2009-06-24 14:20:00,21.86,21.88,21.81,21.87,70055.71030640669,10.3825,10.392,10.3588,10.3873,70055.7103
2009-06-24 14:25:00,21.87,21.89,21.81,21.85,56685.23676880224,10.3873,10.3968,10.3588,10.3778,56685.2368
2009-06-24 14:30:00,21.84,21.85,21.76,21.83,74094.70752089137,10.373,10.3778,10.335,10.3683,74094.7075
2009-06-24 14:35:00,21.83,21.83,21.79,21.8,104178.2729805014,10.3683,10.3683,10.3493,10.354,104178.273
2009-06-24 14:40:00,21.8,21.84,21.75,21.77,174512.53481894152,10.354,10.373,10.3303,10.3398,174512.5348
2009-06-24 14:45:00,21.77,21.8,21.77,21.78,60445.68245125349,10.3398,10.354,10.3398,10.3445,60445.6825
2009-06-24 14:50:00,21.78,21.81,21.78,21.81,22562.674094707523,10.3445,10.3588,10.3445,10.3588,22562.6741
2009-06-24 14:55:00,21.8,21.81,21.78,21.78,36490.25069637883,10.354,10.3588,10.3445,10.3445,36490.2507
2009-06-24 15:00:00,21.78,21.81,21.78,21.78,30919.22005571031,10.3445,10.3588,10.3445,10.3445,30919.2201
2009-06-24 15:05:00,21.78,21.79,21.72,21.75,71030.64066852369,10.3445,10.3493,10.316,10.3303,71030.6407
2009-06-24 15:10:00,21.76,21.76,21.71,21.73,64345.40389972145,10.335,10.335,10.3113,10.3208,64345.4039
2009-06-24 15:15:00,21.73,21.77,21.72,21.73,101532.03342618384,10.3208,10.3398,10.316,10.3208,101532.0334
2009-06-24 15:20:00,21.73,21.75,21.72,21.75,50000.0,10.3208,10.3303,10.316,10.3303,50000.0
2009-06-24 15:25:00,21.75,21.78,21.75,21.78,52785.51532033426,10.3303,10.3445,10.3303,10.3445,52785.5153
2009-06-24 15:30:00,21.78,21.84,21.78,21.83,76044.56824512535,10.3445,10.373,10.3445,10.3683,76044.5682
2009-06-24 15:35:00,21.83,21.84,21.78,21.81,69080.7799442897,10.3683,10.373,10.3445,10.3588,69080.7799
2009-06-24 15:40:00,21.81,21.81,21.75,21.8,67270.19498607243,10.3588,10.3588,10.3303,10.354,67270.195
2009-06-24 15:45:00,21.79,21.84,21.79,21.82,69777.15877437327,10.3493,10.373,10.3493,10.3635,69777.1588
2009-06-24 15:50:00,21.82,21.83,21.78,21.79,143314.76323119778,10.3635,10.3683,10.3445,10.3493,143314.7632
2009-06-24 15:55:00,21.79,21.86,21.78,21.86,259331.4763231198,10.3493,10.3825,10.3445,10.3825,259331.4763
2009-06-25 09:30:00,21.75,21.92,21.64,21.83,37325.90529247911,10.3303,10.411,10.278,10.3683,37325.9053
2009-06-25 09:35:00,21.86,21.97,21.81,21.82,30222.841225626744,10.3825,10.4347,10.3588,10.3635,30222.8412
2009-06-25 09:40:00,21.83,21.84,21.76,21.82,45543.17548746518,10.3683,10.373,10.335,10.3635,45543.1755
2009-06-25 09:45:00,21.82,21.84,21.75,21.77,41504.178272980505,10.3635,10.373,10.3303,10.3398,41504.1783
2009-06-25 09:50:00,21.78,21.88,21.76,21.88,18941.504178272982,10.3445,10.392,10.335,10.392,18941.5042
2009-06-25 09:55:00,21.88,21.96,21.87,21.94,22701.949860724235,10.392,10.43,10.3873,10.4205,22701.9499
2009-06-25 10:00:00,21.94,22.03,21.93,21.94,25905.29247910864,10.4205,10.4632,10.4157,10.4205,25905.2925
2009-06-25 10:05:00,21.96,21.97,21.93,21.94,18662.952646239555,10.43,10.4347,10.4157,10.4205,18662.9526
2009-06-25 10:10:00,21.94,22.01,21.93,21.93,29247.91086350975,10.4205,10.4537,10.4157,10.4157,29247.9109
2009-06-25 10:15:00,21.93,22.03,21.91,22.03,20055.710306406687,10.4157,10.4632,10.4063,10.4632,20055.7103
2009-06-25 10:20:00,22.04,22.05,22.01,22.04,15459.610027855157,10.468,10.4727,10.4537,10.468,15459.61
2009-06-25 10:25:00,22.04,22.04,22.0,22.03,16155.98885793872,10.468,10.468,10.449,10.4632,16155.9889
2009-06-25 10:30:00,22.04,22.04,21.99,22.0,15320.33426183844,10.468,10.468,10.4442,10.449,15320.3343
2009-06-25 10:35:00,22.01,22.08,22.01,22.04,21030.64066852368,10.4537,10.487,10.4537,10.468,21030.6407
2009-06-25 10:40:00,22.05,22.06,21.98,21.98,11002.785515320336,10.4727,10.4775,10.4395,10.4395,11002.7855
2009-06-25 10:45:00,21.99,22.01,21.97,21.99,14066.852367688023,10.4442,10.4537,10.4347,10.4442,14066.8524
2009-06-25 10:50:00,21.99,22.04,21.97,22.01,15738.16155988858,10.4442,10.468,10.4347,10.4537,15738.1616
2009-06-25 10:55:00,22.02,22.02,21.96,21.96,20752.089136490253,10.4585,10.4585,10.43,10.43,20752.0891
2009-06-25 11:00:00,21.96,22.04,21.96,22.01,28690.807799442897,10.43,10.468,10.43,10.4537,28690.8078
2009-06-25 11:05:00,22.02,22.06,21.99,22.05,17270.194986072423,10.4585,10.4775,10.4442,10.4727,17270.195
2009-06-25 11:10:00,22.06,22.06,22.04,22.04,15738.16155988858,10.4775,10.4775,10.468,10.468,15738.1616
2009-06-25 11:15:00,22.04,22.08,22.01,22.08,31615.598885793872,10.468,10.487,10.4537,10.487,31615.5989
2009-06-25 11:20:00,22.08,22.09,22.04,22.06,11838.440111420614,10.487,10.4917,10.468,10.4775,11838.4401
2009-06-25 11:25:00,22.07,22.16,22.07,22.16,24512.534818941505,10.4822,10.525,10.4822,10.525,24512.5348
2009-06-25 11:30:00,22.17,22.26,22.16,22.26,51949.86072423399,10.5297,10.5725,10.525,10.5725,51949.8607
2009-06-25 11:35:00,22.26,22.3,22.24,22.3,37047.35376044569,10.5725,10.5915,10.563,10.5915,37047.3538
2009-06-25 11:40:00,22.31,22.35,22.26,22.26,23537.604456824512,10.5962,10.6152,10.5725,10.5725,23537.6045
2009-06-25 11:45:00,22.27,22.33,22.26,22.33,13649.025069637884,10.5772,10.6057,10.5725,10.6057,13649.0251
2009-06-25 11:50:00,22.34,22.39,22.33,22.38,30362.116991643456,10.6105,10.6342,10.6057,10.6295,30362.117
2009-06-25 11:55:00,22.38,22.5,22.35,22.49,44707.5208913649,10.6295,10.6865,10.6152,10.6817,44707.5209
2009-06-25 12:00:00,22.5,22.54,22.47,22.49,51253.48189415042,10.6865,10.7055,10.6722,10.6817,51253.4819
2009-06-25 12:05:00,22.5,22.56,22.49,22.52,32869.08077994429,10.6865,10.715,10.6817,10.696,32869.0808
2009-06-25 12:10:00,22.52,22.54,22.49,22.49,37325.90529247911,10.696,10.7055,10.6817,10.6817,37325.9053
2009-06-25 12:15:00,22.5,22.54,22.49,22.54,26740.947075208915,10.6865,10.7055,10.6817,10.7055,26740.9471
2009-06-25 12:20:00,22.52,22.56,22.52,22.54,70334.26183844011,10.696,10.715,10.696,10.7055,70334.2618
2009-06-25 12:25:00,22.54,22.55,22.52,22.54,11281.337047353762,10.7055,10.7102,10.696,10.7055,11281.337
2009-06-25 12:30:00,22.54,22.56,22.52,22.52,16852.367688022285,10.7055,10.715,10.696,10.696,16852.3677
2009-06-25 12:35:00,22.52,22.52,22.49,22.51,14623.955431754875,10.696,10.696,10.6817,10.6912,14623.9554
2009-06-25 12:40:00,22.51,22.54,22.5,22.51,39554.31754874652,10.6912,10.7055,10.6865,10.6912,39554.3175
2009-06-25 12:45:00,22.51,22.51,22.48,22.48,10863.50974930362,10.6912,10.6912,10.677,10.677,10863.5097
2009-06-25 12:50:00,22.49,22.49,22.46,22.46,14763.231197771587,10.6817,10.6817,10.6675,10.6675,14763.2312
2009-06-25 12:55:00,22.47,22.47,22.42,22.44,9888.57938718663,10.6722,10.6722,10.6485,10.658,9888.5794
2009-06-25 13:00:00,22.44,22.44,22.41,22.42,32869.08077994429,10.658,10.658,10.6437,10.6485,32869.0808
2009-06-25 13:05:00,22.43,22.5,22.41,22.49,40807.79944289694,10.6532,10.6865,10.6437,10.6817,40807.7994
2009-06-25 13:10:00,22.49,22.51,22.44,22.46,26462.395543175488,10.6817,10.6912,10.658,10.6675,26462.3955
2009-06-25 13:15:00,22.47,22.49,22.44,22.47,72980.50139275767,10.6722,10.6817,10.658,10.6722,72980.5014
2009-06-25 13:20:00,22.47,22.49,22.45,22.47,15738.16155988858,10.6722,10.6817,10.6627,10.6722,15738.1616
2009-06-25 13:25:00,22.47,22.47,22.44,22.45,15181.058495821728,10.6722,10.6722,10.658,10.6627,15181.0585
2009-06-25 13:30:00,22.44,22.49,22.44,22.47,19220.05571030641,10.658,10.6817,10.658,10.6722,19220.0557
2009-06-25 13:35:00,22.47,22.48,22.45,22.46,27994.42896935933,10.6722,10.677,10.6627,10.6675,27994.429
2009-06-25 13:40:00,22.47,22.5,22.46,22.49,31476.32311977716,10.6722,10.6865,10.6675,10.6817,31476.3231
2009-06-25 13:45:00,22.48,22.49,22.48,22.49,13788.300835654596,10.677,10.6817,10.677,10.6817,13788.3008
2009-06-25 13:50:00,22.49,22.49,22.45,22.47,21727.01949860724,10.6817,10.6817,10.6627,10.6722,21727.0195
2009-06-25 13:55:00,22.48,22.49,22.46,22.48,23816.15598885794,10.677,10.6817,10.6675,10.677,23816.156
2009-06-25 14:00:00,22.48,22.5,22.41,22.42,33008.356545961,10.677,10.6865,10.6437,10.6485,33008.3565
2009-06-25 14:05:00,22.42,22.45,22.37,22.38,25626.74094707521,10.6485,10.6627,10.6247,10.6295,25626.7409
2009-06-25 14:10:00,22.37,22.41,22.37,22.4,11281.337047353762,10.6247,10.6437,10.6247,10.639,11281.337
2009-06-25 14:15:00,22.39,22.39,22.32,22.34,29247.91086350975,10.6342,10.6342,10.601,10.6105,29247.9109
2009-06-25 14:20:00,22.34,22.42,22.34,22.42,24233.98328690808,10.6105,10.6485,10.6105,10.6485,24233.9833
2009-06-25 14:25:00,22.42,22.42,22.35,22.39,99025.06963788302,10.6485,10.6485,10.6152,10.6342,99025.0696
2009-06-25 14:30:00,22.38,22.4,22.34,22.37,19498.60724233984,10.6295,10.639,10.6105,10.6247,19498.6072
2009-06-25 14:35:00,22.37,22.39,22.34,22.35,38161.55988857939,10.6247,10.6342,10.6105,10.6152,38161.5599
2009-06-25 14:40:00,22.36,22.37,22.33,22.35,18384.401114206128,10.62,10.6247,10.6057,10.6152,18384.4011
2009-06-25 14:45:00,22.35,22.41,22.35,22.4,12952.64623955432,10.6152,10.6437,10.6152,10.639,12952.6462
2009-06-25 14:50:00,22.4,22.4,22.34,22.37,25208.91364902507,10.639,10.639,10.6105,10.6247,25208.9136
2009-06-25 14:55:00,22.37,22.41,22.36,22.37,32311.97771587744,10.6247,10.6437,10.62,10.6247,32311.9777
2009-06-25 15:00:00,22.36,22.37,22.34,22.34,27994.42896935933,10.62,10.6247,10.6105,10.6105,27994.429
2009-06-25 15:05:00,22.34,22.43,22.34,22.42,40111.420612813374,10.6105,10.6532,10.6105,10.6485,40111.4206
2009-06-25 15:10:00,22.41,22.44,22.39,22.41,32172.70194986073,10.6437,10.658,10.6342,10.6437,32172.7019
2009-06-25 15:15:00,22.41,22.44,22.35,22.4,42479.108635097495,10.6437,10.658,10.6152,10.639,42479.1086
2009-06-25 15:20:00,22.41,22.44,22.38,22.42,50278.55153203343,10.6437,10.658,10.6295,10.6485,50278.5515
2009-06-25 15:25:00,22.42,22.47,22.39,22.44,62116.99164345404,10.6485,10.6722,10.6342,10.658,62116.9916
2009-06-25 15:30:00,22.44,22.45,22.39,22.39,64484.67966573816,10.658,10.6627,10.6342,10.6342,64484.6797
2009-06-25 15:35:00,22.39,22.41,22.34,22.38,83844.01114206128,10.6342,10.6437,10.6105,10.6295,83844.0111
2009-06-25 15:40:00,22.38,22.4,22.36,22.36,105988.85793871866,10.6295,10.639,10.62,10.62,105988.8579
2009-06-25 15:45:00,22.37,22.45,22.34,22.42,108913.64902506964,10.6247,10.6627,10.6105,10.6485,108913.649
2009-06-25 15:50:00,22.41,22.42,22.37,22.42,91643.45403899722,10.6437,10.6485,10.6247,10.6485,91643.454
2009-06-25 15:55:00,22.42,22.48,22.41,22.48,187047.3537604457,10.6485,10.677,10.6437,10.677,187047.3538
2009-06-26 09:30:00,22.52,22.59,21.88,21.88,67548.74651810585,10.696,10.7292,10.392,10.392,67548.7465
2009-06-26 09:35:00,21.89,22.1,21.87,21.99,94986.07242339832,10.3968,10.4965,10.3873,10.4442,94986.0724
2009-06-26 09:40:00,21.99,22.12,21.88,22.06,42200.55710306407,10.4442,10.506,10.392,10.4775,42200.5571
2009-06-26 09:45:00,22.08,22.09,22.02,22.06,37325.90529247911,10.487,10.4917,10.4585,10.4775,37325.9053
2009-06-26 09:50:00,22.09,22.11,22.01,22.04,27994.42896935933,10.4917,10.5012,10.4537,10.468,27994.429
2009-06-26 09:55:00,22.05,22.09,21.89,21.9,27437.32590529248,10.4727,10.4917,10.3968,10.4015,27437.3259
2009-06-26 10:00:00,21.9,21.96,21.88,21.95,21448.46796657382,10.4015,10.43,10.392,10.4252,21448.468
2009-06-26 10:05:00,21.95,21.99,21.91,21.97,25766.01671309192,10.4252,10.4442,10.4063,10.4347,25766.0167
2009-06-26 10:10:00,21.97,22.0,21.97,21.99,12674.094707520891,10.4347,10.449,10.4347,10.4442,12674.0947
2009-06-26 10:15:00,21.99,22.06,21.91,22.04,47075.20891364903,10.4442,10.4775,10.4063,10.468,47075.2089
2009-06-26 10:20:00,22.04,22.16,22.04,22.13,32590.529247910865,10.468,10.525,10.468,10.5107,32590.5292
2009-06-26 10:25:00,22.13,22.14,22.06,22.09,10445.682451253482,10.5107,10.5155,10.4775,10.4917,10445.6825
2009-06-26 10:30:00,22.1,22.13,22.08,22.09,19777.15877437326,10.4965,10.5107,10.487,10.4917,19777.1588
2009-06-26 10:35:00,22.09,22.11,22.08,22.08,21866.29526462396,10.4917,10.5012,10.487,10.487,21866.2953
2009-06-26 10:40:00,22.09,22.1,22.04,22.04,35654.596100278555,10.4917,10.4965,10.468,10.468,35654.5961
2009-06-26 10:45:00,22.03,22.03,21.99,22.02,17270.194986072423,10.4632,10.4632,10.4442,10.4585,17270.195
2009-06-26 10:50:00,22.04,22.04,21.96,21.96,17548.74651810585,10.468,10.468,10.43,10.43,17548.7465
2009-06-26 10:55:00,21.95,22.04,21.94,22.01,40111.420612813374,10.4252,10.468,10.4205,10.4537,40111.4206
2009-06-26 11:00:00,22.01,22.01,21.94,21.95,39136.490250696384,10.4537,10.4537,10.4205,10.4252,39136.4903
2009-06-26 11:05:00,21.95,22.04,21.95,22.01,19359.33147632312,10.4252,10.468,10.4252,10.4537,19359.3315
2009-06-26 11:10:00,22.01,22.03,21.98,22.03,18523.676880222843,10.4537,10.4632,10.4395,10.4632,18523.6769
2009-06-26 11:15:00,22.03,22.06,21.99,22.06,13091.922005571032,10.4632,10.4775,10.4442,10.4775,13091.922
2009-06-26 11:20:00,22.06,22.06,22.01,22.04,8635.097493036212,10.4775,10.4775,10.4537,10.468,8635.0975
2009-06-26 11:25:00,22.04,22.05,22.01,22.02,10863.50974930362,10.468,10.4727,10.4537,10.4585,10863.5097
2009-06-26 11:30:00,22.03,22.06,22.02,22.04,28830.08356545961,10.4632,10.4775,10.4585,10.468,28830.0836
2009-06-26 11:35:00,22.04,22.04,21.97,21.98,25348.189415041783,10.468,10.468,10.4347,10.4395,25348.1894
2009-06-26 11:40:00,21.98,22.02,21.96,21.97,20194.9860724234,10.4395,10.4585,10.43,10.4347,20194.9861
2009-06-26 11:45:00,21.96,21.99,21.96,21.96,22284.122562674096,10.43,10.4442,10.43,10.43,22284.1226
2009-06-26 11:50:00,21.97,22.05,21.96,22.04,24651.810584958217,10.4347,10.4727,10.43,10.468,24651.8106
2009-06-26 11:55:00,22.04,22.04,22.03,22.03,6685.236768802229,10.468,10.468,10.4632,10.4632,6685.2368
2009-06-26 12:00:00,22.03,22.06,22.01,22.04,31754.874651810587,10.4632,10.4775,10.4537,10.468,31754.8747
2009-06-26 12:05:00,22.04,22.05,22.04,22.04,14066.852367688023,10.468,10.4727,10.468,10.468,14066.8524
2009-06-26 12:10:00,22.04,22.04,22.02,22.04,5431.7548746518105,10.468,10.468,10.4585,10.468,5431.7549
2009-06-26 12:15:00,22.04,22.05,22.03,22.04,24373.2590529248,10.468,10.4727,10.4632,10.468,24373.2591
2009-06-26 12:20:00,22.04,22.09,22.03,22.06,55710.30640668524,10.468,10.4917,10.4632,10.4775,55710.3064
2009-06-26 12:25:00,22.06,22.09,22.04,22.09,33704.73537604457,10.4775,10.4917,10.468,10.4917,33704.7354
2009-06-26 12:30:00,22.09,22.14,22.05,22.13,43036.21169916435,10.4917,10.5155,10.4727,10.5107,43036.2117
2009-06-26 12:35:00,22.13,22.16,22.13,22.16,15598.885793871868,10.5107,10.525,10.5107,10.525,15598.8858
2009-06-26 12:40:00,22.16,22.17,22.14,22.15,11142.061281337048,10.525,10.5297,10.5155,10.5202,11142.0613
2009-06-26 12:45:00,22.16,22.18,22.14,22.18,4874.651810584958,10.525,10.5345,10.5155,10.5345,4874.6518
2009-06-26 12:50:00,22.19,22.19,22.17,22.19,4874.651810584958,10.5392,10.5392,10.5297,10.5392,4874.6518
2009-06-26 12:55:00,22.19,22.19,22.12,22.12,21448.46796657382,10.5392,10.5392,10.506,10.506,21448.468
2009-06-26 13:00:00,22.13,22.14,22.11,22.11,10306.406685236769,10.5107,10.5155,10.5012,10.5012,10306.4067
2009-06-26 13:05:00,22.12,22.13,22.1,22.11,25487.4651810585,10.506,10.5107,10.4965,10.5012,25487.4652
2009-06-26 13:10:00,22.1,22.13,22.1,22.11,16573.816155988858,10.4965,10.5107,10.4965,10.5012,16573.8162
2009-06-26 13:15:00,22.12,22.13,22.11,22.13,8774.373259052925,10.506,10.5107,10.5012,10.5107,8774.3733
2009-06-26 13:20:00,22.13,22.13,22.09,22.11,28969.359331476324,10.5107,10.5107,10.4917,10.5012,28969.3593
2009-06-26 13:25:00,22.11,22.15,22.09,22.14,33704.73537604457,10.5012,10.5202,10.4917,10.5155,33704.7354
2009-06-26 13:30:00,22.14,22.15,22.08,22.14,19777.15877437326,10.5155,10.5202,10.487,10.5155,19777.1588
2009-06-26 13:35:00,22.15,22.15,22.09,22.13,33008.356545961,10.5202,10.5202,10.4917,10.5107,33008.3565
2009-06-26 13:40:00,22.13,22.15,22.09,22.14,24373.2590529248,10.5107,10.5202,10.4917,10.5155,24373.2591
2009-06-26 13:45:00,22.14,22.14,22.1,22.11,37743.73259052925,10.5155,10.5155,10.4965,10.5012,37743.7326
2009-06-26 13:50:00,22.11,22.11,22.04,22.06,83565.45961002786,10.5012,10.5012,10.468,10.4775,83565.4596
2009-06-26 13:55:00,22.06,22.13,22.06,22.11,36490.25069637883,10.4775,10.5107,10.4775,10.5012,36490.2507
2009-06-26 14:00:00,22.11,22.12,22.06,22.08,39415.04178272981,10.5012,10.506,10.4775,10.487,39415.0418
2009-06-26 14:05:00,22.08,22.11,22.08,22.09,16016.713091922007,10.487,10.5012,10.487,10.4917,16016.7131
2009-06-26 14:10:00,22.09,22.11,22.06,22.09,47075.20891364903,10.4917,10.5012,10.4775,10.4917,47075.2089
2009-06-26 14:15:00,22.09,22.11,22.08,22.11,25766.01671309192,10.4917,10.5012,10.487,10.5012,25766.0167
2009-06-26 14:20:00,22.12,22.15,22.1,22.14,11002.785515320336,10.506,10.5202,10.4965,10.5155,11002.7855
2009-06-26 14:25:00,22.14,22.16,22.11,22.11,19220.05571030641,10.5155,10.525,10.5012,10.5012,19220.0557
2009-06-26 14:30:00,22.11,22.13,22.07,22.13,29526.46239554317,10.5012,10.5107,10.4822,10.5107,29526.4624
2009-06-26 14:35:00,22.13,22.13,22.09,22.1,22562.674094707523,10.5107,10.5107,10.4917,10.4965,22562.6741
2009-06-26 14:40:00,22.09,22.19,22.09,22.18,57799.442896935936,10.4917,10.5392,10.4917,10.5345,57799.4429
2009-06-26 14:45:00,22.18,22.18,22.11,22.11,53760.44568245126,10.5345,10.5345,10.5012,10.5012,53760.4457
2009-06-26 14:50:00,22.12,22.15,22.11,22.15,34261.83844011142,10.506,10.5202,10.5012,10.5202,34261.8384
2009-06-26 14:55:00,22.14,22.18,22.13,22.16,16852.367688022285,10.5155,10.5345,10.5107,10.525,16852.3677
2009-06-26 15:00:00,22.16,22.2,22.11,22.11,98607.24233983288,10.525,10.544,10.5012,10.5012,98607.2423
2009-06-26 15:05:00,22.11,22.12,22.09,22.11,92479.1086350975,10.5012,10.506,10.4917,10.5012,92479.1086
2009-06-26 15:10:00,22.1,22.11,22.04,22.06,79247.91086350975,10.4965,10.5012,10.468,10.4775,79247.9109
2009-06-26 15:15:00,22.06,22.07,22.04,22.04,74791.08635097493,10.4775,10.4822,10.468,10.468,74791.0864
2009-06-26 15:20:00,22.04,22.08,21.99,22.06,118384.40111420614,10.468,10.487,10.4442,10.4775,118384.4011
2009-06-26 15:25:00,22.06,22.15,22.06,22.15,46100.27855153204,10.4775,10.5202,10.4775,10.5202,46100.2786
2009-06-26 15:30:00,22.15,22.19,22.14,22.14,91364.9025069638,10.5202,10.5392,10.5155,10.5155,91364.9025
2009-06-26 15:35:00,22.14,22.15,22.13,22.13,41782.72980501393,10.5155,10.5202,10.5107,10.5107,41782.7298
2009-06-26 15:40:00,22.13,22.19,22.13,22.18,124791.08635097492,10.5107,10.5392,10.5107,10.5345,124791.0864
2009-06-26 15:45:00,22.18,22.24,22.17,22.24,82869.0807799443,10.5345,10.563,10.5297,10.563,82869.0808
2009-06-26 15:50:00,22.23,22.25,22.19,22.22,192061.28133704737,10.5582,10.5677,10.5392,10.5535,192061.2813
2009-06-26 15:55:00,22.21,22.24,22.21,22.21,161420.61281337048,10.5487,10.563,10.5487,10.5487,161420.6128
2009-06-29 09:30:00,22.22,22.22,21.92,21.92,42618.38440111421,10.6133,10.6133,10.47,10.47,42618.3844
2009-06-29 09:35:00,21.92,21.96,21.86,21.9,33565.45961002786,10.47,10.4891,10.4414,10.4605,33565.4596
2009-06-29 09:40:00,21.9,21.92,21.86,21.88,33565.45961002786,10.4605,10.47,10.4414,10.4509,33565.4596
2009-06-29 09:45:00,21.88,21.92,21.83,21.87,44707.5208913649,10.4509,10.47,10.427,10.4461,44707.5209
2009-06-29 09:50:00,21.88,21.9,21.85,21.88,20612.813370473537,10.4509,10.4605,10.4366,10.4509,20612.8134
2009-06-29 09:55:00,21.88,21.93,21.88,21.91,22980.501392757666,10.4509,10.4748,10.4509,10.4652,22980.5014
2009-06-29 10:00:00,21.91,21.92,21.87,21.9,14623.955431754875,10.4652,10.47,10.4461,10.4605,14623.9554
2009-06-29 10:05:00,21.88,21.95,21.88,21.93,12674.094707520891,10.4509,10.4843,10.4509,10.4748,12674.0947
2009-06-29 10:10:00,21.93,21.97,21.93,21.96,14206.128133704737,10.4748,10.4939,10.4748,10.4891,14206.1281
2009-06-29 10:15:00,21.96,22.0,21.92,21.98,18941.504178272982,10.4891,10.5082,10.47,10.4987,18941.5042
2009-06-29 10:20:00,21.99,22.05,21.98,22.04,24651.810584958217,10.5035,10.5321,10.4987,10.5273,24651.8106
2009-06-29 10:25:00,22.04,22.04,21.98,22.01,29665.73816155989,10.5273,10.5273,10.4987,10.513,29665.7382
2009-06-29 10:30:00,22.02,22.04,21.97,21.98,24094.707520891367,10.5178,10.5273,10.4939,10.4987,24094.7075
2009-06-29 10:35:00,21.98,22.01,21.96,21.98,26740.947075208915,10.4987,10.513,10.4891,10.4987,26740.9471
2009-06-29 10:40:00,21.99,22.09,21.99,22.09,33983.28690807799,10.5035,10.5512,10.5035,10.5512,33983.2869
2009-06-29 10:45:00,22.09,22.16,22.09,22.13,37604.45682451253,10.5512,10.5847,10.5512,10.5703,37604.4568
2009-06-29 10:50:00,22.14,22.14,22.12,22.12,7242.339832869081,10.5751,10.5751,10.5655,10.5655,7242.3398
2009-06-29 10:55:00,22.11,22.14,22.11,22.11,7103.064066852368,10.5608,10.5751,10.5608,10.5608,7103.0641
2009-06-29 11:00:00,22.11,22.11,22.09,22.1,8774.373259052925,10.5608,10.5608,10.5512,10.556,8774.3733
2009-06-29 11:05:00,22.09,22.13,22.08,22.09,30362.116991643456,10.5512,10.5703,10.5464,10.5512,30362.117
2009-06-29 11:10:00,22.09,22.14,22.09,22.14,21727.01949860724,10.5512,10.5751,10.5512,10.5751,21727.0195
2009-06-29 11:15:00,22.13,22.16,22.13,22.16,24373.2590529248,10.5703,10.5847,10.5703,10.5847,24373.2591
2009-06-29 11:20:00,22.16,22.19,22.16,22.19,21587.74373259053,10.5847,10.599,10.5847,10.599,21587.7437
2009-06-29 11:25:00,22.19,22.19,22.17,22.19,7103.064066852368,10.599,10.599,10.5894,10.599,7103.0641
2009-06-29 11:30:00,22.17,22.19,22.15,22.15,36211.69916434541,10.5894,10.599,10.5799,10.5799,36211.6992
2009-06-29 11:35:00,22.14,22.15,22.11,22.15,20473.537604456826,10.5751,10.5799,10.5608,10.5799,20473.5376
2009-06-29 11:40:00,22.15,22.19,22.14,22.17,27994.42896935933,10.5799,10.599,10.5751,10.5894,27994.429
2009-06-29 11:45:00,22.17,22.17,22.14,22.14,11142.061281337048,10.5894,10.5894,10.5751,10.5751,11142.0613
2009-06-29 11:50:00,22.14,22.21,22.14,22.21,36768.802228412256,10.5751,10.6085,10.5751,10.6085,36768.8022
2009-06-29 11:55:00,22.2,22.23,22.18,22.19,23676.880222841228,10.6038,10.6181,10.5942,10.599,23676.8802
2009-06-29 12:00:00,22.19,22.21,22.16,22.16,16573.816155988858,10.599,10.6085,10.5847,10.5847,16573.8162
2009-06-29 12:05:00,22.17,22.21,22.16,22.21,17966.57381615599,10.5894,10.6085,10.5847,10.6085,17966.5738
2009-06-29 12:10:00,22.21,22.26,22.21,22.24,24930.362116991644,10.6085,10.6324,10.6085,10.6229,24930.3621
2009-06-29 12:15:00,22.24,22.27,22.2,22.27,36768.802228412256,10.6229,10.6372,10.6038,10.6372,36768.8022
2009-06-29 12:20:00,22.27,22.27,22.26,22.27,13509.74930362117,10.6372,10.6372,10.6324,10.6372,13509.7493
2009-06-29 12:25:00,22.27,22.31,22.27,22.3,23676.880222841228,10.6372,10.6563,10.6372,10.6515,23676.8802
2009-06-29 12:30:00,22.3,22.31,22.29,22.3,12952.64623955432,10.6515,10.6563,10.6467,10.6515,12952.6462
2009-06-29 12:35:00,22.3,22.3,22.27,22.29,34679.66573816156,10.6515,10.6515,10.6372,10.6467,34679.6657
2009-06-29 12:40:00,22.28,22.28,22.27,22.27,27715.877437325908,10.642,10.642,10.6372,10.6372,27715.8774
2009-06-29 12:45:00,22.27,22.27,22.24,22.25,27715.877437325908,10.6372,10.6372,10.6229,10.6276,27715.8774
2009-06-29 12:50:00,22.24,22.26,22.23,22.24,16713.091922005573,10.6229,10.6324,10.6181,10.6229,16713.0919
2009-06-29 12:55:00,22.25,22.29,22.25,22.27,25766.01671309192,10.6276,10.6467,10.6276,10.6372,25766.0167
2009-06-29 13:00:00,22.27,22.27,22.26,22.26,10863.50974930362,10.6372,10.6372,10.6324,10.6324,10863.5097
2009-06-29 13:05:00,22.26,22.27,22.25,22.25,5013.927576601672,10.6324,10.6372,10.6276,10.6276,5013.9276
2009-06-29 13:10:00,22.26,22.26,22.25,22.25,16573.816155988858,10.6324,10.6324,10.6276,10.6276,16573.8162
2009-06-29 13:15:00,22.26,22.27,22.2,22.2,24512.534818941505,10.6324,10.6372,10.6038,10.6038,24512.5348
2009-06-29 13:20:00,22.2,22.21,22.19,22.21,6545.961002785516,10.6038,10.6085,10.599,10.6085,6545.961
2009-06-29 13:25:00,22.2,22.21,22.19,22.19,5292.479108635098,10.6038,10.6085,10.599,10.599,5292.4791
2009-06-29 13:30:00,22.2,22.2,22.17,22.17,6824.512534818942,10.6038,10.6038,10.5894,10.5894,6824.5125
2009-06-29 13:35:00,22.17,22.18,22.14,22.14,13370.473537604455,10.5894,10.5942,10.5751,10.5751,13370.4735
2009-06-29 13:40:00,22.14,22.17,22.14,22.17,10445.682451253482,10.5751,10.5894,10.5751,10.5894,10445.6825
2009-06-29 13:45:00,22.16,22.19,22.16,22.17,9331.476323119778,10.5847,10.599,10.5847,10.5894,9331.4763
2009-06-29 13:50:00,22.16,22.19,22.16,22.19,13370.473537604455,10.5847,10.599,10.5847,10.599,13370.4735
2009-06-29 13:55:00,22.19,22.24,22.19,22.24,22284.122562674096,10.599,10.6229,10.599,10.6229,22284.1226
2009-06-29 14:00:00,22.23,22.23,22.17,22.18,22423.398328690808,10.6181,10.6181,10.5894,10.5942,22423.3983
2009-06-29 14:05:00,22.17,22.21,22.17,22.21,21448.46796657382,10.5894,10.6085,10.5894,10.6085,21448.468
2009-06-29 14:10:00,22.21,22.24,22.21,22.22,18384.401114206128,10.6085,10.6229,10.6085,10.6133,18384.4011
2009-06-29 14:15:00,22.21,22.22,22.2,22.21,15320.33426183844,10.6085,10.6133,10.6038,10.6085,15320.3343
2009-06-29 14:20:00,22.21,22.25,22.21,22.25,24512.534818941505,10.6085,10.6276,10.6085,10.6276,24512.5348
2009-06-29 14:25:00,22.25,22.26,22.23,22.23,20334.26183844012,10.6276,10.6324,10.6181,10.6181,20334.2618
2009-06-29 14:30:00,22.24,22.25,22.23,22.25,16573.816155988858,10.6229,10.6276,10.6181,10.6276,16573.8162
2009-06-29 14:35:00,22.25,22.26,22.23,22.24,16573.816155988858,10.6276,10.6324,10.6181,10.6229,16573.8162
2009-06-29 14:40:00,22.23,22.25,22.22,22.24,12256.267409470753,10.6181,10.6276,10.6133,10.6229,12256.2674
2009-06-29 14:45:00,22.24,22.25,22.24,22.24,11142.061281337048,10.6229,10.6276,10.6229,10.6229,11142.0613
2009-06-29 14:50:00,22.24,22.24,22.19,22.24,33704.73537604457,10.6229,10.6229,10.599,10.6229,33704.7354
2009-06-29 14:55:00,22.23,22.26,22.21,22.21,20194.9860724234,10.6181,10.6324,10.6085,10.6085,20194.9861
2009-06-29 15:00:00,22.21,22.25,22.21,22.24,31894.1504178273,10.6085,10.6276,10.6085,10.6229,31894.1504
2009-06-29 15:05:00,22.24,22.26,22.24,22.25,20334.26183844012,10.6229,10.6324,10.6229,10.6276,20334.2618
2009-06-29 15:10:00,22.25,22.26,22.24,22.26,25348.189415041783,10.6276,10.6324,10.6229,10.6324,25348.1894
2009-06-29 15:15:00,22.25,22.26,22.24,22.25,22841.225626740947,10.6276,10.6324,10.6229,10.6276,22841.2256
2009-06-29 15:20:00,22.24,22.25,22.21,22.22,73259.05292479109,10.6229,10.6276,10.6085,10.6133,73259.0529
2009-06-29 15:25:00,22.21,22.23,22.21,22.21,48189.41504178273,10.6085,10.6181,10.6085,10.6085,48189.415
2009-06-29 15:30:00,22.21,22.22,22.19,22.21,33147.632311977715,10.6085,10.6133,10.599,10.6085,33147.6323
2009-06-29 15:35:00,22.21,22.21,22.16,22.17,51810.58495821728,10.6085,10.6085,10.5847,10.5894,51810.585
2009-06-29 15:40:00,22.18,22.2,22.14,22.16,103760.44568245126,10.5942,10.6038,10.5751,10.5847,103760.4457
2009-06-29 15:45:00,22.17,22.17,22.14,22.14,91782.72980501394,10.5894,10.5894,10.5751,10.5751,91782.7298
2009-06-29 15:50:00,22.14,22.15,22.13,22.14,98607.24233983288,10.5751,10.5799,10.5703,10.5751,98607.2423
2009-06-29 15:55:00,22.14,22.17,22.13,22.16,331337.04735376046,10.5751,10.5894,10.5703,10.5847,331337.0474
2009-06-30 09:30:00,22.13,22.17,22.04,22.04,103621.16991643456,10.5703,10.5894,10.5273,10.5273,103621.1699
2009-06-30 09:35:00,22.08,22.16,22.03,22.15,28690.807799442897,10.5464,10.5847,10.5226,10.5799,28690.8078
2009-06-30 09:40:00,22.15,22.2,22.11,22.19,52506.96378830084,10.5799,10.6038,10.5608,10.599,52506.9638
2009-06-30 09:45:00,22.19,22.22,22.14,22.14,64902.50696378831,10.599,10.6133,10.5751,10.5751,64902.507
2009-06-30 09:50:00,22.14,22.21,22.12,22.19,39275.766016713096,10.5751,10.6085,10.5655,10.599,39275.766
2009-06-30 09:55:00,22.19,22.19,22.14,22.14,17409.47075208914,10.599,10.599,10.5751,10.5751,17409.4708
2009-06-30 10:00:00,22.14,22.16,22.06,22.13,71448.46796657382,10.5751,10.5847,10.5369,10.5703,71448.468
2009-06-30 10:05:00,22.14,22.14,22.03,22.06,22562.674094707523,10.5751,10.5751,10.5226,10.5369,22562.6741
2009-06-30 10:10:00,22.04,22.11,22.04,22.06,27158.774373259053,10.5273,10.5608,10.5273,10.5369,27158.7744
2009-06-30 10:15:00,22.06,22.08,22.04,22.06,13509.74930362117,10.5369,10.5464,10.5273,10.5369,13509.7493
2009-06-30 10:20:00,22.06,22.06,21.98,21.99,48885.7938718663,10.5369,10.5369,10.4987,10.5035,48885.7939
2009-06-30 10:25:00,21.99,21.99,21.92,21.93,33983.28690807799,10.5035,10.5035,10.47,10.4748,33983.2869
2009-06-30 10:30:00,21.93,21.94,21.86,21.91,74233.98328690809,10.4748,10.4796,10.4414,10.4652,74233.9833
2009-06-30 10:35:00,21.91,21.99,21.89,21.98,67827.29805013927,10.4652,10.5035,10.4557,10.4987,67827.2981
2009-06-30 10:40:00,21.98,22.01,21.96,21.97,44846.796657381616,10.4987,10.513,10.4891,10.4939,44846.7967
2009-06-30 10:45:00,21.97,21.98,21.92,21.93,124651.81058495822,10.4939,10.4987,10.47,10.4748,124651.8106
2009-06-30 10:50:00,21.94,21.95,21.88,21.9,28133.704735376046,10.4796,10.4843,10.4509,10.4605,28133.7047
2009-06-30 10:55:00,21.9,21.9,21.87,21.88,29665.73816155989,10.4605,10.4605,10.4461,10.4509,29665.7382
2009-06-30 11:00:00,21.88,21.92,21.87,21.9,60863.50974930362,10.4509,10.47,10.4461,10.4605,60863.5097
2009-06-30 11:05:00,21.9,21.96,21.88,21.96,43871.86629526463,10.4605,10.4891,10.4509,10.4891,43871.8663
2009-06-30 11:10:00,21.97,22.02,21.93,21.99,39415.04178272981,10.4939,10.5178,10.4748,10.5035,39415.0418
2009-06-30 11:15:00,21.99,22.01,21.99,21.99,38022.28412256268,10.5035,10.513,10.5035,10.5035,38022.2841
2009-06-30 11:20:00,21.99,22.0,21.95,21.96,19220.05571030641,10.5035,10.5082,10.4843,10.4891,19220.0557
2009-06-30 11:25:00,21.96,21.97,21.93,21.93,32033.42618384401,10.4891,10.4939,10.4748,10.4748,32033.4262
2009-06-30 11:30:00,21.93,21.94,21.85,21.86,20334.26183844012,10.4748,10.4796,10.4366,10.4414,20334.2618
2009-06-30 11:35:00,21.86,21.9,21.83,21.89,41922.00557103064,10.4414,10.4605,10.427,10.4557,41922.0056
2009-06-30 11:40:00,21.89,21.9,21.88,21.89,12256.267409470753,10.4557,10.4605,10.4509,10.4557,12256.2674
2009-06-30 11:45:00,21.89,21.91,21.88,21.91,11420.612813370471,10.4557,10.4652,10.4509,10.4652,11420.6128
2009-06-30 11:50:00,21.91,21.91,21.87,21.88,8217.270194986073,10.4652,10.4652,10.4461,10.4509,8217.2702
2009-06-30 11:55:00,21.88,21.92,21.85,21.9,15459.610027855157,10.4509,10.47,10.4366,10.4605,15459.61
2009-06-30 12:00:00,21.89,21.9,21.87,21.88,9052.924791086352,10.4557,10.4605,10.4461,10.4509,9052.9248
2009-06-30 12:05:00,21.88,21.88,21.86,21.86,11838.440111420614,10.4509,10.4509,10.4414,10.4414,11838.4401
2009-06-30 12:10:00,21.86,21.9,21.85,21.9,19220.05571030641,10.4414,10.4605,10.4366,10.4605,19220.0557
2009-06-30 12:15:00,21.89,21.9,21.85,21.86,17130.91922005571,10.4557,10.4605,10.4366,10.4414,17130.9192
2009-06-30 12:20:00,21.85,21.86,21.83,21.83,23816.15598885794,10.4366,10.4414,10.427,10.427,23816.156
2009-06-30 12:25:00,21.83,21.95,21.83,21.92,50139.27576601672,10.427,10.4843,10.427,10.47,50139.2758
2009-06-30 12:30:00,21.92,21.92,21.86,21.89,20891.364902506964,10.47,10.47,10.4414,10.4557,20891.3649
2009-06-30 12:35:00,21.9,21.9,21.86,21.87,14484.679665738162,10.4605,10.4605,10.4414,10.4461,14484.6797
2009-06-30 12:40:00,21.87,21.93,21.87,21.92,27298.05013927577,10.4461,10.4748,10.4461,10.47,27298.0501
2009-06-30 12:45:00,21.91,21.91,21.83,21.86,30083.56545961003,10.4652,10.4652,10.427,10.4414,30083.5655
2009-06-30 12:50:00,21.86,21.88,21.86,21.86,7381.615598885794,10.4414,10.4509,10.4414,10.4414,7381.6156
2009-06-30 12:55:00,21.87,21.88,21.86,21.88,10027.855153203343,10.4461,10.4509,10.4414,10.4509,10027.8552
2009-06-30 13:00:00,21.88,21.88,21.84,21.86,12256.267409470753,10.4509,10.4509,10.4318,10.4414,12256.2674
2009-06-30 13:05:00,21.85,21.86,21.85,21.86,6685.236768802229,10.4366,10.4414,10.4366,10.4414,6685.2368
2009-06-30 13:10:00,21.85,21.87,21.85,21.85,11420.612813370471,10.4366,10.4461,10.4366,10.4366,11420.6128
2009-06-30 13:15:00,21.86,21.86,21.85,21.85,6128.133704735376,10.4414,10.4414,10.4366,10.4366,6128.1337
2009-06-30 13:20:00,21.85,21.87,21.83,21.87,16573.816155988858,10.4366,10.4461,10.427,10.4461,16573.8162
2009-06-30 13:25:00,21.87,21.89,21.86,21.88,13231.197771587744,10.4461,10.4557,10.4414,10.4509,13231.1978
2009-06-30 13:30:00,21.88,21.88,21.87,21.87,6824.512534818942,10.4509,10.4509,10.4461,10.4461,6824.5125
2009-06-30 13:35:00,21.87,21.88,21.87,21.88,5431.7548746518105,10.4461,10.4509,10.4461,10.4509,5431.7549
2009-06-30 13:40:00,21.88,21.9,21.87,21.9,11977.715877437327,10.4509,10.4605,10.4461,10.4605,11977.7159
2009-06-30 13:45:00,21.9,21.9,21.87,21.87,11559.888579387189,10.4605,10.4605,10.4461,10.4461,11559.8886
2009-06-30 13:50:00,21.87,21.88,21.83,21.86,30919.22005571031,10.4461,10.4509,10.427,10.4414,30919.2201
2009-06-30 13:55:00,21.85,21.86,21.84,21.86,17130.91922005571,10.4366,10.4414,10.4318,10.4414,17130.9192
2009-06-30 14:00:00,21.86,21.89,21.85,21.86,34958.21727019499,10.4414,10.4557,10.4366,10.4414,34958.2173
2009-06-30 14:05:00,21.85,21.88,21.83,21.86,18941.504178272982,10.4366,10.4509,10.427,10.4414,18941.5042
2009-06-30 14:10:00,21.86,21.88,21.86,21.86,10724.23398328691,10.4414,10.4509,10.4414,10.4414,10724.234
2009-06-30 14:15:00,21.86,21.89,21.86,21.88,7938.718662952647,10.4414,10.4557,10.4414,10.4509,7938.7187
2009-06-30 14:20:00,21.88,21.9,21.86,21.9,21169.91643454039,10.4509,10.4605,10.4414,10.4605,21169.9164
2009-06-30 14:25:00,21.9,21.91,21.89,21.89,14345.403899721448,10.4605,10.4652,10.4557,10.4557,14345.4039
2009-06-30 14:30:00,21.9,21.91,21.86,21.9,37465.18105849582,10.4605,10.4652,10.4414,10.4605,37465.1811
2009-06-30 14:35:00,21.9,21.93,21.89,21.92,18523.676880222843,10.4605,10.4748,10.4557,10.47,18523.6769
2009-06-30 14:40:00,21.92,21.93,21.88,21.88,32311.97771587744,10.47,10.4748,10.4509,10.4509,32311.9777
2009-06-30 14:45:00,21.88,21.91,21.87,21.88,43036.21169916435,10.4509,10.4652,10.4461,10.4509,43036.2117
2009-06-30 14:50:00,21.88,21.92,21.88,21.89,23537.604456824512,10.4509,10.47,10.4509,10.4557,23537.6045
2009-06-30 14:55:00,21.89,21.9,21.87,21.89,27158.774373259053,10.4557,10.4605,10.4461,10.4557,27158.7744
2009-06-30 15:00:00,21.89,21.91,21.86,21.87,56685.23676880224,10.4557,10.4652,10.4414,10.4461,56685.2368
2009-06-30 15:05:00,21.86,21.91,21.86,21.9,33565.45961002786,10.4414,10.4652,10.4414,10.4605,33565.4596
2009-06-30 15:10:00,21.9,21.92,21.88,21.9,33704.73537604457,10.4605,10.47,10.4509,10.4605,33704.7354
2009-06-30 15:15:00,21.9,21.91,21.86,21.89,69359.33147632312,10.4605,10.4652,10.4414,10.4557,69359.3315
2009-06-30 15:20:00,21.89,21.93,21.87,21.92,56545.96100278552,10.4557,10.4748,10.4461,10.47,56545.961
2009-06-30 15:25:00,21.92,21.94,21.88,21.9,56406.6852367688,10.47,10.4796,10.4509,10.4605,56406.6852
2009-06-30 15:30:00,21.9,21.93,21.89,21.92,53064.066852367694,10.4605,10.4748,10.4557,10.47,53064.0669
2009-06-30 15:35:00,21.92,21.96,21.91,21.95,80222.84122562675,10.47,10.4891,10.4652,10.4843,80222.8412
2009-06-30 15:40:00,21.95,21.95,21.9,21.92,72005.57103064067,10.4843,10.4843,10.4605,10.47,72005.571
2009-06-30 15:45:00,21.92,21.94,21.91,21.93,102506.96378830084,10.47,10.4796,10.4652,10.4748,102506.9638
2009-06-30 15:50:00,21.93,21.95,21.91,21.92,177994.42896935935,10.4748,10.4843,10.4652,10.47,177994.429
2009-06-30 15:55:00,21.91,21.97,21.89,21.96,434122.5626740948,10.4652,10.4939,10.4557,10.4891,434122.5627
2009-07-01 09:30:00,22.0,22.07,21.93,21.95,57799.442896935936,10.5082,10.5417,10.4748,10.4843,57799.4429
2009-07-01 09:35:00,21.96,22.01,21.88,21.95,89275.7660167131,10.4891,10.513,10.4509,10.4843,89275.766
2009-07-01 09:40:00,21.96,21.99,21.91,21.94,40668.52367688023,10.4891,10.5035,10.4652,10.4796,40668.5237
2009-07-01 09:45:00,21.94,22.0,21.92,21.99,57520.89136490251,10.4796,10.5082,10.47,10.5035,57520.8914
2009-07-01 09:50:00,22.0,22.01,21.96,22.0,57520.89136490251,10.5082,10.513,10.4891,10.5082,57520.8914
2009-07-01 09:55:00,22.0,22.01,21.95,21.96,52646.23955431755,10.5082,10.513,10.4843,10.4891,52646.2396
2009-07-01 10:00:00,21.96,21.99,21.93,21.95,39554.31754874652,10.4891,10.5035,10.4748,10.4843,39554.3175
2009-07-01 10:05:00,21.95,21.96,21.93,21.96,18523.676880222843,10.4843,10.4891,10.4748,10.4891,18523.6769
2009-07-01 10:10:00,21.96,21.96,21.93,21.96,27855.15320334262,10.4891,10.4891,10.4748,10.4891,27855.1532
2009-07-01 10:15:00,21.95,22.01,21.95,21.98,40947.07520891365,10.4843,10.513,10.4843,10.4987,40947.0752
2009-07-01 10:20:00,21.98,22.02,21.98,22.01,43732.59052924792,10.4987,10.5178,10.4987,10.513,43732.5905
2009-07-01 10:25:00,22.01,22.05,21.99,22.04,82729.80501392759,10.513,10.5321,10.5035,10.5273,82729.805
2009-07-01 10:30:00,22.04,22.1,22.04,22.09,40389.9721448468,10.5273,10.556,10.5273,10.5512,40389.9721
2009-07-01 10:35:00,22.09,22.1,22.06,22.07,47632.31197771588,10.5512,10.556,10.5369,10.5417,47632.312
2009-07-01 10:40:00,22.06,22.1,22.06,22.09,19637.883008356548,10.5369,10.556,10.5369,10.5512,19637.883
2009-07-01 10:45:00,22.09,22.1,22.08,22.09,17409.47075208914,10.5512,10.556,10.5464,10.5512,17409.4708
2009-07-01 10:50:00,22.09,22.1,22.06,22.09,62256.26740947076,10.5512,10.556,10.5369,10.5512,62256.2674
2009-07-01 10:55:00,22.09,22.11,22.06,22.08,40529.24791086351,10.5512,10.5608,10.5369,10.5464,40529.2479
2009-07-01 11:00:00,22.08,22.09,22.06,22.08,18941.504178272982,10.5464,10.5512,10.5369,10.5464,18941.5042
2009-07-01 11:05:00,22.07,22.09,22.05,22.06,54317.54874651811,10.5417,10.5512,10.5321,10.5369,54317.5487
2009-07-01 11:10:00,22.06,22.11,22.05,22.11,28551.532033426185,10.5369,10.5608,10.5321,10.5608,28551.532
2009-07-01 11:15:00,22.11,22.11,22.08,22.09,20055.710306406687,10.5608,10.5608,10.5464,10.5512,20055.7103
2009-07-01 11:20:00,22.09,22.09,22.06,22.08,15459.610027855157,10.5512,10.5512,10.5369,10.5464,15459.61
2009-07-01 11:25:00,22.08,22.08,22.05,22.07,20194.9860724234,10.5464,10.5464,10.5321,10.5417,20194.9861
2009-07-01 11:30:00,22.05,22.07,22.05,22.06,8217.270194986073,10.5321,10.5417,10.5321,10.5369,8217.2702
2009-07-01 11:35:00,22.06,22.09,22.06,22.09,24094.707520891367,10.5369,10.5512,10.5369,10.5512,24094.7075
2009-07-01 11:40:00,22.09,22.11,22.09,22.11,17688.022284122562,10.5512,10.5608,10.5512,10.5608,17688.0223
2009-07-01 11:45:00,22.1,22.12,22.09,22.09,18941.504178272982,10.556,10.5655,10.5512,10.5512,18941.5042
2009-07-01 11:50:00,22.09,22.14,22.09,22.14,18523.676880222843,10.5512,10.5751,10.5512,10.5751,18523.6769
2009-07-01 11:55:00,22.12,22.15,22.1,22.11,17827.298050139278,10.5655,10.5799,10.556,10.5608,17827.2981
2009-07-01 12:00:00,22.11,22.13,22.09,22.1,23955.43175487465,10.5608,10.5703,10.5512,10.556,23955.4318
2009-07-01 12:05:00,22.1,22.14,22.1,22.12,22144.846796657384,10.556,10.5751,10.556,10.5655,22144.8468
2009-07-01 12:10:00,22.12,22.13,22.09,22.1,15181.058495821728,10.5655,10.5703,10.5512,10.556,15181.0585
2009-07-01 12:15:00,22.09,22.12,22.08,22.12,19498.60724233984,10.5512,10.5655,10.5464,10.5655,19498.6072
2009-07-01 12:20:00,22.12,22.14,22.12,22.14,19359.33147632312,10.5655,10.5751,10.5655,10.5751,19359.3315
2009-07-01 12:25:00,22.14,22.16,22.13,22.15,12952.64623955432,10.5751,10.5847,10.5703,10.5799,12952.6462
2009-07-01 12:30:00,22.15,22.16,22.09,22.09,28272.98050139276,10.5799,10.5847,10.5512,10.5512,28272.9805
2009-07-01 12:35:00,22.09,22.13,22.09,22.13,6406.6852367688025,10.5512,10.5703,10.5512,10.5703,6406.6852
2009-07-01 12:40:00,22.13,22.14,22.11,22.12,17409.47075208914,10.5703,10.5751,10.5608,10.5655,17409.4708
2009-07-01 12:45:00,22.13,22.13,22.11,22.12,10584.958217270196,10.5703,10.5703,10.5608,10.5655,10584.9582
2009-07-01 12:50:00,22.11,22.12,22.11,22.11,15877.437325905294,10.5608,10.5655,10.5608,10.5608,15877.4373
2009-07-01 12:55:00,22.11,22.12,22.09,22.1,16155.98885793872,10.5608,10.5655,10.5512,10.556,16155.9889
2009-07-01 13:00:00,22.1,22.13,22.07,22.13,88718.66295264625,10.556,10.5703,10.5417,10.5703,88718.663
2009-07-01 13:05:00,22.11,22.13,22.11,22.11,89554.31754874652,10.5608,10.5703,10.5608,10.5608,89554.3175
2009-07-01 13:10:00,22.11,22.12,22.1,22.12,20473.537604456826,10.5608,10.5655,10.556,10.5655,20473.5376
2009-07-01 13:15:00,22.11,22.12,22.09,22.11,11142.061281337048,10.5608,10.5655,10.5512,10.5608,11142.0613
2009-07-01 13:20:00,22.11,22.15,22.11,22.14,9331.476323119778,10.5608,10.5799,10.5608,10.5751,9331.4763
2009-07-01 13:25:00,22.14,22.15,22.12,22.14,17548.74651810585,10.5751,10.5799,10.5655,10.5751,17548.7465
2009-07-01 13:30:00,22.14,22.14,22.11,22.12,19359.33147632312,10.5751,10.5751,10.5608,10.5655,19359.3315
2009-07-01 13:35:00,22.12,22.12,22.11,22.11,19916.43454038997,10.5655,10.5655,10.5608,10.5608,19916.4345
2009-07-01 13:40:00,22.12,22.12,22.1,22.1,11559.888579387189,10.5655,10.5655,10.556,10.556,11559.8886
2009-07-01 13:45:00,22.1,22.11,22.1,22.11,12256.267409470753,10.556,10.5608,10.556,10.5608,12256.2674
2009-07-01 13:50:00,22.11,22.12,22.11,22.11,13370.473537604455,10.5608,10.5655,10.5608,10.5608,13370.4735
2009-07-01 13:55:00,22.11,22.13,22.09,22.11,14484.679665738162,10.5608,10.5703,10.5512,10.5608,14484.6797
2009-07-01 14:00:00,22.11,22.11,22.06,22.1,20891.364902506964,10.5608,10.5608,10.5369,10.556,20891.3649
2009-07-01 14:05:00,22.09,22.11,22.09,22.11,11559.888579387189,10.5512,10.5608,10.5512,10.5608,11559.8886
2009-07-01 14:10:00,22.1,22.11,22.09,22.1,12813.370473537603,10.556,10.5608,10.5512,10.556,12813.3705
2009-07-01 14:15:00,22.11,22.11,22.09,22.09,12813.370473537603,10.5608,10.5608,10.5512,10.5512,12813.3705
2009-07-01 14:20:00,22.09,22.11,22.09,22.11,19498.60724233984,10.5512,10.5608,10.5512,10.5608,19498.6072
2009-07-01 14:25:00,22.11,22.12,22.09,22.11,17688.022284122562,10.5608,10.5655,10.5512,10.5608,17688.0223
2009-07-01 14:30:00,22.11,22.11,22.06,22.09,21309.192200557103,10.5608,10.5608,10.5369,10.5512,21309.1922
2009-07-01 14:35:00,22.1,22.11,22.07,22.08,33565.45961002786,10.556,10.5608,10.5417,10.5464,33565.4596
2009-07-01 14:40:00,22.07,22.09,22.07,22.08,21866.29526462396,10.5417,10.5512,10.5417,10.5464,21866.2953
2009-07-01 14:45:00,22.08,22.09,22.06,22.06,23676.880222841228,10.5464,10.5512,10.5369,10.5369,23676.8802
2009-07-01 14:50:00,22.06,22.08,22.06,22.06,23119.777158774374,10.5369,10.5464,10.5369,10.5369,23119.7772
2009-07-01 14:55:00,22.06,22.06,22.03,22.05,31476.32311977716,10.5369,10.5369,10.5226,10.5321,31476.3231
2009-07-01 15:00:00,22.06,22.06,22.04,22.05,16713.091922005573,10.5369,10.5369,10.5273,10.5321,16713.0919
2009-07-01 15:05:00,22.05,22.06,22.03,22.04,77715.87743732591,10.5321,10.5369,10.5226,10.5273,77715.8774
2009-07-01 15:10:00,22.05,22.06,22.04,22.06,50000.0,10.5321,10.5369,10.5273,10.5369,50000.0
2009-07-01 15:15:00,22.06,22.07,22.03,22.04,74094.70752089137,10.5369,10.5417,10.5226,10.5273,74094.7075
2009-07-01 15:20:00,22.04,22.06,22.04,22.05,29944.28969359332,10.5273,10.5369,10.5273,10.5321,29944.2897
2009-07-01 15:25:00,22.05,22.08,22.04,22.06,47214.484679665744,10.5321,10.5464,10.5273,10.5369,47214.4847
2009-07-01 15:30:00,22.06,22.06,22.01,22.04,54038.99721448468,10.5369,10.5369,10.513,10.5273,54038.9972
2009-07-01 15:35:00,22.04,22.06,22.01,22.05,84818.94150417828,10.5273,10.5369,10.513,10.5321,84818.9415
2009-07-01 15:40:00,22.05,22.06,22.01,22.05,93871.86629526464,10.5321,10.5369,10.513,10.5321,93871.8663
2009-07-01 15:45:00,22.05,22.05,22.01,22.01,50696.378830083566,10.5321,10.5321,10.513,10.513,50696.3788
2009-07-01 15:50:00,22.01,22.03,21.97,22.02,164484.67966573816,10.513,10.5226,10.4939,10.5178,164484.6797
2009-07-01 15:55:00,22.02,22.03,21.98,21.99,377576.6016713092,10.5178,10.5226,10.4987,10.5035,377576.6017
2009-07-02 09:30:00,21.81,21.93,21.57,21.58,54317.54874651811,10.4175,10.4748,10.3028,10.3076,54317.5487
2009-07-02 09:35:00,21.63,21.63,21.47,21.5,79665.73816155989,10.3315,10.3315,10.2551,10.2694,79665.7382
2009-07-02 09:40:00,21.5,21.52,21.45,21.48,91504.17827298053,10.2694,10.279,10.2455,10.2599,91504.1783
2009-07-02 09:45:00,21.47,21.47,21.41,21.41,22284.122562674096,10.2551,10.2551,10.2264,10.2264,22284.1226
2009-07-02 09:50:00,21.41,21.44,21.37,21.37,70055.71030640669,10.2264,10.2407,10.2073,10.2073,70055.7103
2009-07-02 09:55:00,21.37,21.39,21.34,21.37,36211.69916434541,10.2073,10.2169,10.193,10.2073,36211.6992
2009-07-02 10:00:00,21.35,21.38,21.31,21.36,44707.5208913649,10.1978,10.2121,10.1787,10.2025,44707.5209
2009-07-02 10:05:00,21.36,21.37,21.31,21.34,57660.16713091922,10.2025,10.2073,10.1787,10.193,57660.1671
2009-07-02 10:10:00,21.34,21.36,21.32,21.33,49442.89693593315,10.193,10.2025,10.1834,10.1882,49442.8969
2009-07-02 10:15:00,21.33,21.4,21.33,21.39,66434.54038997214,10.1882,10.2216,10.1882,10.2169,66434.5404
2009-07-02 10:20:00,21.39,21.4,21.34,21.36,46239.55431754875,10.2169,10.2216,10.193,10.2025,46239.5543
2009-07-02 10:25:00,21.37,21.4,21.36,21.37,37047.35376044569,10.2073,10.2216,10.2025,10.2073,37047.3538
2009-07-02 10:30:00,21.37,21.38,21.34,21.37,51114.20612813371,10.2073,10.2121,10.193,10.2073,51114.2061
2009-07-02 10:35:00,21.37,21.4,21.35,21.37,71169.9164345404,10.2073,10.2216,10.1978,10.2073,71169.9164
2009-07-02 10:40:00,21.37,21.4,21.37,21.4,31197.771587743733,10.2073,10.2216,10.2073,10.2216,31197.7716
2009-07-02 10:45:00,21.4,21.4,21.38,21.39,32869.08077994429,10.2216,10.2216,10.2121,10.2169,32869.0808
2009-07-02 10:50:00,21.4,21.41,21.39,21.4,29526.46239554317,10.2216,10.2264,10.2169,10.2216,29526.4624
2009-07-02 10:55:00,21.41,21.42,21.39,21.39,26323.119777158776,10.2264,10.2312,10.2169,10.2169,26323.1198
2009-07-02 11:00:00,21.39,21.4,21.38,21.39,30919.22005571031,10.2169,10.2216,10.2121,10.2169,30919.2201
2009-07-02 11:05:00,21.4,21.43,21.4,21.41,23816.15598885794,10.2216,10.236,10.2216,10.2264,23816.156
2009-07-02 11:10:00,21.41,21.42,21.4,21.4,37604.45682451253,10.2264,10.2312,10.2216,10.2216,37604.4568
2009-07-02 11:15:00,21.4,21.41,21.39,21.4,25348.189415041783,10.2216,10.2264,10.2169,10.2216,25348.1894
2009-07-02 11:20:00,21.4,21.41,21.4,21.4,30222.841225626744,10.2216,10.2264,10.2216,10.2216,30222.8412
2009-07-02 11:25:00,21.4,21.4,21.39,21.4,29805.013927576605,10.2216,10.2216,10.2169,10.2216,29805.0139
2009-07-02 11:30:00,21.39,21.46,21.39,21.45,113091.92200557105,10.2169,10.2503,10.2169,10.2455,113091.922
2009-07-02 11:35:00,21.45,21.48,21.44,21.45,43036.21169916435,10.2455,10.2599,10.2407,10.2455,43036.2117
2009-07-02 11:40:00,21.46,21.47,21.39,21.4,27298.05013927577,10.2503,10.2551,10.2169,10.2216,27298.0501
2009-07-02 11:45:00,21.4,21.41,21.39,21.39,20473.537604456826,10.2216,10.2264,10.2169,10.2169,20473.5376
2009-07-02 11:50:00,21.4,21.4,21.38,21.39,19220.05571030641,10.2216,10.2216,10.2121,10.2169,19220.0557
2009-07-02 11:55:00,21.39,21.41,21.39,21.39,17130.91922005571,10.2169,10.2264,10.2169,10.2169,17130.9192
2009-07-02 12:00:00,21.39,21.43,21.39,21.42,21448.46796657382,10.2169,10.236,10.2169,10.2312,21448.468
2009-07-02 12:05:00,21.42,21.42,21.4,21.4,21866.29526462396,10.2312,10.2312,10.2216,10.2216,21866.2953
2009-07-02 12:10:00,21.4,21.48,21.4,21.46,45264.62395543176,10.2216,10.2599,10.2216,10.2503,45264.624
2009-07-02 12:15:00,21.46,21.48,21.43,21.43,20752.089136490253,10.2503,10.2599,10.236,10.236,20752.0891
2009-07-02 12:20:00,21.43,21.44,21.43,21.43,14066.852367688023,10.236,10.2407,10.236,10.236,14066.8524
2009-07-02 12:25:00,21.43,21.45,21.43,21.45,44846.796657381616,10.236,10.2455,10.236,10.2455,44846.7967
2009-07-02 12:30:00,21.44,21.46,21.43,21.46,47632.31197771588,10.2407,10.2503,10.236,10.2503,47632.312
2009-07-02 12:35:00,21.46,21.5,21.45,21.5,43593.3147632312,10.2503,10.2694,10.2455,10.2694,43593.3148
2009-07-02 12:40:00,21.49,21.52,21.48,21.5,40389.9721448468,10.2646,10.279,10.2599,10.2694,40389.9721
2009-07-02 12:45:00,21.5,21.51,21.49,21.5,17827.298050139278,10.2694,10.2742,10.2646,10.2694,17827.2981
2009-07-02 12:50:00,21.5,21.52,21.5,21.5,22144.846796657384,10.2694,10.279,10.2694,10.2694,22144.8468
2009-07-02 12:55:00,21.5,21.51,21.5,21.5,9331.476323119778,10.2694,10.2742,10.2694,10.2694,9331.4763
2009-07-02 13:00:00,21.5,21.5,21.5,21.5,8077.994428969359,10.2694,10.2694,10.2694,10.2694,8077.9944
2009-07-02 13:05:00,21.5,21.5,21.5,21.5,7103.064066852368,10.2694,10.2694,10.2694,10.2694,7103.0641
2009-07-02 13:10:00,21.5,21.55,21.5,21.52,44707.5208913649,10.2694,10.2933,10.2694,10.279,44707.5209
2009-07-02 13:15:00,21.52,21.53,21.52,21.52,16434.540389972146,10.279,10.2837,10.279,10.279,16434.5404
2009-07-02 13:20:00,21.52,21.52,21.5,21.5,32311.97771587744,10.279,10.279,10.2694,10.2694,32311.9777
2009-07-02 13:25:00,21.5,21.52,21.5,21.5,21587.74373259053,10.2694,10.279,10.2694,10.2694,21587.7437
2009-07-02 13:30:00,21.5,21.5,21.48,21.48,16155.98885793872,10.2694,10.2694,10.2599,10.2599,16155.9889
2009-07-02 13:35:00,21.49,21.52,21.48,21.51,29108.63509749304,10.2646,10.279,10.2599,10.2742,29108.6351
2009-07-02 13:40:00,21.52,21.54,21.51,21.52,28690.807799442897,10.279,10.2885,10.2742,10.279,28690.8078
2009-07-02 13:45:00,21.52,21.53,21.49,21.49,19916.43454038997,10.279,10.2837,10.2646,10.2646,19916.4345
2009-07-02 13:50:00,21.5,21.5,21.45,21.48,52924.791086350975,10.2694,10.2694,10.2455,10.2599,52924.7911
2009-07-02 13:55:00,21.48,21.48,21.46,21.46,17130.91922005571,10.2599,10.2599,10.2503,10.2503,17130.9192
2009-07-02 14:00:00,21.46,21.5,21.46,21.49,18802.228412256267,10.2503,10.2694,10.2503,10.2646,18802.2284
2009-07-02 14:05:00,21.49,21.5,21.47,21.47,11699.1643454039,10.2646,10.2694,10.2551,10.2551,11699.1643
2009-07-02 14:10:00,21.47,21.48,21.46,21.46,19220.05571030641,10.2551,10.2599,10.2503,10.2503,19220.0557
2009-07-02 14:15:00,21.47,21.48,21.45,21.47,34401.114206128135,10.2551,10.2599,10.2455,10.2551,34401.1142
2009-07-02 14:20:00,21.48,21.49,21.47,21.48,18384.401114206128,10.2599,10.2646,10.2551,10.2599,18384.4011
2009-07-02 14:25:00,21.48,21.49,21.46,21.48,62256.26740947076,10.2599,10.2646,10.2503,10.2599,62256.2674
2009-07-02 14:30:00,21.48,21.52,21.46,21.49,61977.71587743733,10.2599,10.279,10.2503,10.2646,61977.7159
2009-07-02 14:35:00,21.49,21.5,21.47,21.47,19777.15877437326,10.2646,10.2694,10.2551,10.2551,19777.1588
2009-07-02 14:40:00,21.47,21.48,21.47,21.48,13231.197771587744,10.2551,10.2599,10.2551,10.2599,13231.1978
2009-07-02 14:45:00,21.47,21.48,21.46,21.48,28830.08356545961,10.2551,10.2599,10.2503,10.2599,28830.0836
2009-07-02 14:50:00,21.48,21.48,21.46,21.48,17827.298050139278,10.2599,10.2599,10.2503,10.2599,17827.2981
2009-07-02 14:55:00,21.47,21.48,21.47,21.48,29526.46239554317,10.2551,10.2599,10.2551,10.2599,29526.4624
2009-07-02 15:00:00,21.49,21.49,21.47,21.47,28830.08356545961,10.2646,10.2646,10.2551,10.2551,28830.0836
2009-07-02 15:05:00,21.48,21.48,21.47,21.47,63649.025069637886,10.2599,10.2599,10.2551,10.2551,63649.0251
2009-07-02 15:10:00,21.48,21.48,21.45,21.47,96796.6573816156,10.2599,10.2599,10.2455,10.2551,96796.6574
2009-07-02 15:15:00,21.47,21.48,21.46,21.47,16991.643454038996,10.2551,10.2599,10.2503,10.2551,16991.6435
2009-07-02 15:20:00,21.47,21.49,21.45,21.45,213927.5766016713,10.2551,10.2646,10.2455,10.2455,213927.5766
2009-07-02 15:25:00,21.45,21.47,21.45,21.47,50278.55153203343,10.2455,10.2551,10.2455,10.2551,50278.5515
2009-07-02 15:30:00,21.47,21.48,21.45,21.47,119916.43454038998,10.2551,10.2599,10.2455,10.2551,119916.4345
2009-07-02 15:35:00,21.47,21.48,21.47,21.47,49860.72423398329,10.2551,10.2599,10.2551,10.2551,49860.7242
2009-07-02 15:40:00,21.47,21.48,21.46,21.46,73676.88022284122,10.2551,10.2599,10.2503,10.2503,73676.8802
2009-07-02 15:45:00,21.47,21.5,21.47,21.49,48189.41504178273,10.2551,10.2694,10.2551,10.2646,48189.415
2009-07-02 15:50:00,21.48,21.49,21.46,21.47,84122.56267409472,10.2599,10.2646,10.2503,10.2551,84122.5627
2009-07-02 15:55:00,21.47,21.48,21.46,21.48,127298.05013927576,10.2551,10.2599,10.2503,10.2599,127298.0501
2009-07-06 09:30:00,21.34,21.65,21.33,21.5,158217.27019498608,10.193,10.3411,10.1882,10.2694,158217.2702
2009-07-06 09:35:00,21.49,21.58,21.49,21.54,85933.14763231199,10.2646,10.3076,10.2646,10.2885,85933.1476
2009-07-06 09:40:00,21.54,21.58,21.52,21.55,101253.48189415042,10.2885,10.3076,10.279,10.2933,101253.4819
2009-07-06 09:45:00,21.54,21.58,21.53,21.57,57381.61559888579,10.2885,10.3076,10.2837,10.3028,57381.6156
2009-07-06 09:50:00,21.56,21.56,21.52,21.53,61699.1643454039,10.2981,10.2981,10.279,10.2837,61699.1643
2009-07-06 09:55:00,21.53,21.54,21.47,21.48,33844.01114206128,10.2837,10.2885,10.2551,10.2599,33844.0111
2009-07-06 10:00:00,21.51,21.53,21.43,21.44,81197.77158774374,10.2742,10.2837,10.236,10.2407,81197.7716
2009-07-06 10:05:00,21.44,21.46,21.35,21.35,40250.696378830085,10.2407,10.2503,10.1978,10.1978,40250.6964
2009-07-06 10:10:00,21.35,21.37,21.31,21.32,27994.42896935933,10.1978,10.2073,10.1787,10.1834,27994.429
2009-07-06 10:15:00,21.31,21.36,21.29,21.29,24791.08635097493,10.1787,10.2025,10.1691,10.1691,24791.0864
2009-07-06 10:20:00,21.28,21.3,21.25,21.26,41643.45403899722,10.1643,10.1739,10.15,10.1548,41643.454
2009-07-06 10:25:00,21.25,21.25,21.21,21.21,41086.35097493036,10.15,10.15,10.1309,10.1309,41086.351
2009-07-06 10:30:00,21.22,21.22,21.11,21.11,60445.68245125349,10.1357,10.1357,10.0831,10.0831,60445.6825
2009-07-06 10:35:00,21.11,21.2,21.1,21.16,55431.754874651815,10.0831,10.1261,10.0783,10.107,55431.7549
2009-07-06 10:40:00,21.16,21.23,21.16,21.21,17966.57381615599,10.107,10.1404,10.107,10.1309,17966.5738
2009-07-06 10:45:00,21.21,21.23,21.2,21.22,16573.816155988858,10.1309,10.1404,10.1261,10.1357,16573.8162
2009-07-06 10:50:00,21.21,21.23,21.2,21.22,26601.671309192203,10.1309,10.1404,10.1261,10.1357,26601.6713
2009-07-06 10:55:00,21.22,21.29,21.22,21.24,43732.59052924792,10.1357,10.1691,10.1357,10.1452,43732.5905
2009-07-06 11:00:00,21.25,21.29,21.25,21.29,12674.094707520891,10.15,10.1691,10.15,10.1691,12674.0947
2009-07-06 11:05:00,21.28,21.29,21.27,21.29,15320.33426183844,10.1643,10.1691,10.1595,10.1691,15320.3343
2009-07-06 11:10:00,21.28,21.29,21.28,21.29,18105.849582172705,10.1643,10.1691,10.1643,10.1691,18105.8496
2009-07-06 11:15:00,21.29,21.35,21.29,21.35,17688.022284122562,10.1691,10.1978,10.1691,10.1978,17688.0223
2009-07-06 11:20:00,21.35,21.36,21.32,21.32,12256.267409470753,10.1978,10.2025,10.1834,10.1834,12256.2674
2009-07-06 11:25:00,21.32,21.36,21.3,21.35,39554.31754874652,10.1834,10.2025,10.1739,10.1978,39554.3175
2009-07-06 11:30:00,21.35,21.42,21.32,21.4,49442.89693593315,10.1978,10.2312,10.1834,10.2216,49442.8969
2009-07-06 11:35:00,21.41,21.45,21.4,21.44,39136.490250696384,10.2264,10.2455,10.2216,10.2407,39136.4903
2009-07-06 11:40:00,21.43,21.45,21.43,21.43,22284.122562674096,10.236,10.2455,10.236,10.236,22284.1226
2009-07-06 11:45:00,21.44,21.48,21.43,21.48,13231.197771587744,10.2407,10.2599,10.236,10.2599,13231.1978
2009-07-06 11:50:00,21.47,21.48,21.45,21.48,16155.98885793872,10.2551,10.2599,10.2455,10.2599,16155.9889
2009-07-06 11:55:00,21.47,21.5,21.47,21.5,27715.877437325908,10.2551,10.2694,10.2551,10.2694,27715.8774
2009-07-06 12:00:00,21.5,21.55,21.49,21.54,44846.796657381616,10.2694,10.2933,10.2646,10.2885,44846.7967
2009-07-06 12:05:00,21.55,21.57,21.53,21.55,25069.63788300836,10.2933,10.3028,10.2837,10.2933,25069.6379
2009-07-06 12:10:00,21.54,21.57,21.54,21.56,25348.189415041783,10.2885,10.3028,10.2885,10.2981,25348.1894
2009-07-06 12:15:00,21.55,21.56,21.53,21.53,13091.922005571032,10.2933,10.2981,10.2837,10.2837,13091.922
2009-07-06 12:20:00,21.53,21.57,21.53,21.54,20334.26183844012,10.2837,10.3028,10.2837,10.2885,20334.2618
2009-07-06 12:25:00,21.54,21.54,21.51,21.52,19220.05571030641,10.2885,10.2885,10.2742,10.279,19220.0557
2009-07-06 12:30:00,21.51,21.52,21.5,21.52,14623.955431754875,10.2742,10.279,10.2694,10.279,14623.9554
2009-07-06 12:35:00,21.5,21.51,21.48,21.5,37047.35376044569,10.2694,10.2742,10.2599,10.2694,37047.3538
2009-07-06 12:40:00,21.49,21.5,21.45,21.48,28551.532033426185,10.2646,10.2694,10.2455,10.2599,28551.532
2009-07-06 12:45:00,21.48,21.48,21.47,21.48,9749.303621169916,10.2599,10.2599,10.2551,10.2599,9749.3036
2009-07-06 12:50:00,21.49,21.5,21.48,21.5,9888.57938718663,10.2646,10.2694,10.2599,10.2694,9888.5794
2009-07-06 12:55:00,21.5,21.55,21.49,21.55,22144.846796657384,10.2694,10.2933,10.2646,10.2933,22144.8468
2009-07-06 13:00:00,21.55,21.55,21.54,21.55,10167.130919220055,10.2933,10.2933,10.2885,10.2933,10167.1309
2009-07-06 13:05:00,21.55,21.55,21.53,21.53,15598.885793871868,10.2933,10.2933,10.2837,10.2837,15598.8858
2009-07-06 13:10:00,21.53,21.57,21.53,21.57,25348.189415041783,10.2837,10.3028,10.2837,10.3028,25348.1894
2009-07-06 13:15:00,21.57,21.62,21.57,21.61,43454.03899721448,10.3028,10.3267,10.3028,10.3219,43454.039
2009-07-06 13:20:00,21.61,21.71,21.61,21.7,102089.1364902507,10.3219,10.3697,10.3219,10.3649,102089.1365
2009-07-06 13:25:00,21.71,21.71,21.63,21.65,55849.58217270195,10.3697,10.3697,10.3315,10.3411,55849.5822
2009-07-06 13:30:00,21.65,21.66,21.62,21.64,61838.44011142062,10.3411,10.3458,10.3267,10.3363,61838.4401
2009-07-06 13:35:00,21.64,21.65,21.63,21.63,15041.782729805014,10.3363,10.3411,10.3315,10.3315,15041.7827
2009-07-06 13:40:00,21.63,21.64,21.61,21.61,15598.885793871868,10.3315,10.3363,10.3219,10.3219,15598.8858
2009-07-06 13:45:00,21.61,21.64,21.6,21.6,26183.844011142064,10.3219,10.3363,10.3172,10.3172,26183.844
2009-07-06 13:50:00,21.61,21.63,21.6,21.6,18662.952646239555,10.3219,10.3315,10.3172,10.3172,18662.9526
2009-07-06 13:55:00,21.6,21.61,21.57,21.59,21030.64066852368,10.3172,10.3219,10.3028,10.3124,21030.6407
2009-07-06 14:00:00,21.59,21.61,21.55,21.61,41504.178272980505,10.3124,10.3219,10.2933,10.3219,41504.1783
2009-07-06 14:05:00,21.61,21.63,21.58,21.58,24094.707520891367,10.3219,10.3315,10.3076,10.3076,24094.7075
2009-07-06 14:10:00,21.58,21.59,21.55,21.55,14345.403899721448,10.3076,10.3124,10.2933,10.2933,14345.4039
2009-07-06 14:15:00,21.55,21.58,21.53,21.54,30222.841225626744,10.2933,10.3076,10.2837,10.2885,30222.8412
2009-07-06 14:20:00,21.53,21.54,21.5,21.51,21309.192200557103,10.2837,10.2885,10.2694,10.2742,21309.1922
2009-07-06 14:25:00,21.5,21.51,21.5,21.51,24930.362116991644,10.2694,10.2742,10.2694,10.2742,24930.3621
2009-07-06 14:30:00,21.51,21.54,21.5,21.53,28272.98050139276,10.2742,10.2885,10.2694,10.2837,28272.9805
2009-07-06 14:35:00,21.54,21.58,21.53,21.58,36490.25069637883,10.2885,10.3076,10.2837,10.3076,36490.2507
2009-07-06 14:40:00,21.58,21.58,21.55,21.55,25766.01671309192,10.3076,10.3076,10.2933,10.2933,25766.0167
2009-07-06 14:45:00,21.55,21.61,21.55,21.58,44707.5208913649,10.2933,10.3219,10.2933,10.3076,44707.5209
2009-07-06 14:50:00,21.59,21.59,21.57,21.58,44986.072423398335,10.3124,10.3124,10.3028,10.3076,44986.0724
2009-07-06 14:55:00,21.58,21.59,21.54,21.55,56824.51253481895,10.3076,10.3124,10.2885,10.2933,56824.5125
2009-07-06 15:00:00,21.54,21.62,21.54,21.59,84818.94150417828,10.2885,10.3267,10.2885,10.3124,84818.9415
2009-07-06 15:05:00,21.59,21.61,21.57,21.61,76462.39554317549,10.3124,10.3219,10.3028,10.3219,76462.3955
2009-07-06 15:10:00,21.61,21.62,21.58,21.58,51532.03342618384,10.3219,10.3267,10.3076,10.3076,51532.0334
2009-07-06 15:15:00,21.59,21.6,21.56,21.58,56128.13370473538,10.3124,10.3172,10.2981,10.3076,56128.1337
2009-07-06 15:20:00,21.58,21.6,21.57,21.58,74651.81058495822,10.3076,10.3172,10.3028,10.3076,74651.8106
2009-07-06 15:25:00,21.58,21.6,21.58,21.58,54874.65181058496,10.3076,10.3172,10.3076,10.3076,54874.6518
2009-07-06 15:30:00,21.58,21.59,21.5,21.52,75069.63788300836,10.3076,10.3124,10.2694,10.279,75069.6379
2009-07-06 15:35:00,21.53,21.57,21.52,21.54,66713.09192200558,10.2837,10.3028,10.279,10.2885,66713.0919
2009-07-06 15:40:00,21.54,21.55,21.53,21.55,57520.89136490251,10.2885,10.2933,10.2837,10.2933,57520.8914
2009-07-06 15:45:00,21.55,21.63,21.54,21.6,107938.71866295264,10.2933,10.3315,10.2885,10.3172,107938.7187
2009-07-06 15:50:00,21.6,21.63,21.6,21.6,111838.4401114206,10.3172,10.3315,10.3172,10.3172,111838.4401
2009-07-06 15:55:00,21.6,21.64,21.58,21.63,153342.6183844011,10.3172,10.3363,10.3076,10.3315,153342.6184
2009-07-07 09:30:00,21.56,21.9,21.38,21.88,107938.71866295264,10.2981,10.4605,10.2121,10.4509,107938.7187
2009-07-07 09:35:00,21.88,21.9,21.84,21.86,62116.99164345404,10.4509,10.4605,10.4318,10.4414,62116.9916
2009-07-07 09:40:00,21.86,21.9,21.85,21.88,49164.34540389972,10.4414,10.4605,10.4366,10.4509,49164.3454
2009-07-07 09:45:00,21.88,21.88,21.77,21.79,114763.2311977716,10.4509,10.4509,10.3984,10.4079,114763.2312
2009-07-07 09:50:00,21.78,21.87,21.78,21.85,80779.9442896936,10.4031,10.4461,10.4031,10.4366,80779.9443
2009-07-07 09:55:00,21.84,21.86,21.78,21.78,35376.044568245125,10.4318,10.4414,10.4031,10.4031,35376.0446
2009-07-07 10:00:00,21.78,21.81,21.71,21.73,50835.654596100285,10.4031,10.4175,10.3697,10.3793,50835.6546
2009-07-07 10:05:00,21.73,21.83,21.72,21.8,41643.45403899722,10.3793,10.427,10.3745,10.4127,41643.454
2009-07-07 10:10:00,21.79,21.81,21.74,21.8,42061.28133704736,10.4079,10.4175,10.384,10.4127,42061.2813
2009-07-07 10:15:00,21.8,21.85,21.78,21.8,61838.44011142062,10.4127,10.4366,10.4031,10.4127,61838.4401
2009-07-07 10:20:00,21.8,21.84,21.78,21.8,23816.15598885794,10.4127,10.4318,10.4031,10.4127,23816.156
2009-07-07 10:25:00,21.8,21.85,21.8,21.84,9610.027855153205,10.4127,10.4366,10.4127,10.4318,9610.0279
2009-07-07 10:30:00,21.84,21.84,21.77,21.78,25905.29247910864,10.4318,10.4318,10.3984,10.4031,25905.2925
2009-07-07 10:35:00,21.78,21.78,21.71,21.73,31476.32311977716,10.4031,10.4031,10.3697,10.3793,31476.3231
2009-07-07 10:40:00,21.72,21.84,21.72,21.84,30501.392757660167,10.3745,10.4318,10.3745,10.4318,30501.3928
2009-07-07 10:45:00,21.83,21.85,21.82,21.83,31337.04735376045,10.427,10.4366,10.4223,10.427,31337.0474
2009-07-07 10:50:00,21.83,21.88,21.83,21.88,40668.52367688023,10.427,10.4509,10.427,10.4509,40668.5237
2009-07-07 10:55:00,21.87,21.88,21.86,21.87,30640.668523676883,10.4461,10.4509,10.4414,10.4461,30640.6685
2009-07-07 11:00:00,21.87,21.88,21.86,21.86,47493.03621169917,10.4461,10.4509,10.4414,10.4414,47493.0362
2009-07-07 11:05:00,21.87,21.92,21.87,21.89,83426.18384401115,10.4461,10.47,10.4461,10.4557,83426.1838
2009-07-07 11:10:00,21.88,21.89,21.88,21.89,11142.061281337048,10.4509,10.4557,10.4509,10.4557,11142.0613
2009-07-07 11:15:00,21.89,21.9,21.88,21.89,39972.14484679666,10.4557,10.4605,10.4509,10.4557,39972.1448
2009-07-07 11:20:00,21.89,21.91,21.89,21.9,19359.33147632312,10.4557,10.4652,10.4557,10.4605,19359.3315
2009-07-07 11:25:00,21.9,21.93,21.89,21.91,89693.59331476323,10.4605,10.4748,10.4557,10.4652,89693.5933
2009-07-07 11:30:00,21.91,21.92,21.88,21.92,73537.60445682451,10.4652,10.47,10.4509,10.47,73537.6045
2009-07-07 11:35:00,21.92,21.94,21.91,21.91,41364.902506963794,10.47,10.4796,10.4652,10.4652,41364.9025
2009-07-07 11:40:00,21.91,21.96,21.9,21.91,58077.99442896936,10.4652,10.4891,10.4605,10.4652,58077.9944
2009-07-07 11:45:00,21.91,21.91,21.88,21.88,11977.715877437327,10.4652,10.4652,10.4509,10.4509,11977.7159
2009-07-07 11:50:00,21.89,21.93,21.88,21.92,41504.178272980505,10.4557,10.4748,10.4509,10.47,41504.1783
2009-07-07 11:55:00,21.92,21.93,21.9,21.91,28830.08356545961,10.47,10.4748,10.4605,10.4652,28830.0836
2009-07-07 12:00:00,21.91,21.91,21.89,21.9,14066.852367688023,10.4652,10.4652,10.4557,10.4605,14066.8524
2009-07-07 12:05:00,21.9,21.91,21.89,21.89,16016.713091922007,10.4605,10.4652,10.4557,10.4557,16016.7131
2009-07-07 12:10:00,21.89,21.91,21.88,21.91,33983.28690807799,10.4557,10.4652,10.4509,10.4652,33983.2869
2009-07-07 12:15:00,21.91,21.93,21.91,21.93,40529.24791086351,10.4652,10.4748,10.4652,10.4748,40529.2479
2009-07-07 12:20:00,21.93,21.93,21.91,21.91,126740.94707520893,10.4748,10.4748,10.4652,10.4652,126740.9471
2009-07-07 12:25:00,21.91,21.93,21.86,21.87,99442.89693593315,10.4652,10.4748,10.4414,10.4461,99442.8969
2009-07-07 12:30:00,21.86,21.88,21.86,21.87,26601.671309192203,10.4414,10.4509,10.4414,10.4461,26601.6713
2009-07-07 12:35:00,21.88,21.93,21.88,21.91,67688.02228412256,10.4509,10.4748,10.4509,10.4652,67688.0223
2009-07-07 12:40:00,21.91,21.92,21.87,21.88,25487.4651810585,10.4652,10.47,10.4461,10.4509,25487.4652
2009-07-07 12:45:00,21.88,21.88,21.84,21.84,43454.03899721448,10.4509,10.4509,10.4318,10.4318,43454.039
2009-07-07 12:50:00,21.85,21.86,21.84,21.85,16573.816155988858,10.4366,10.4414,10.4318,10.4366,16573.8162
2009-07-07 12:55:00,21.86,21.86,21.84,21.86,25348.189415041783,10.4414,10.4414,10.4318,10.4414,25348.1894
2009-07-07 13:00:00,21.85,21.85,21.83,21.83,20473.537604456826,10.4366,10.4366,10.427,10.427,20473.5376
2009-07-07 13:05:00,21.82,21.86,21.81,21.86,34818.94150417828,10.4223,10.4414,10.4175,10.4414,34818.9415
2009-07-07 13:10:00,21.86,21.87,21.83,21.86,32590.529247910865,10.4414,10.4461,10.427,10.4414,32590.5292
2009-07-07 13:15:00,21.87,21.87,21.83,21.84,17688.022284122562,10.4461,10.4461,10.427,10.4318,17688.0223
2009-07-07 13:20:00,21.83,21.84,21.83,21.83,14206.128133704737,10.427,10.4318,10.427,10.427,14206.1281
2009-07-07 13:25:00,21.83,21.86,21.83,21.86,28272.98050139276,10.427,10.4414,10.427,10.4414,28272.9805
2009-07-07 13:30:00,21.86,21.86,21.84,21.84,27437.32590529248,10.4414,10.4414,10.4318,10.4318,27437.3259
2009-07-07 13:35:00,21.84,21.85,21.84,21.84,10027.855153203343,10.4318,10.4366,10.4318,10.4318,10027.8552
2009-07-07 13:40:00,21.85,21.86,21.83,21.83,33704.73537604457,10.4366,10.4414,10.427,10.427,33704.7354
2009-07-07 13:45:00,21.83,21.83,21.82,21.82,18245.125348189416,10.427,10.427,10.4223,10.4223,18245.1253
2009-07-07 13:50:00,21.83,21.83,21.79,21.79,27158.774373259053,10.427,10.427,10.4079,10.4079,27158.7744
2009-07-07 13:55:00,21.79,21.83,21.79,21.83,20612.813370473537,10.4079,10.427,10.4079,10.427,20612.8134
2009-07-07 14:00:00,21.83,21.83,21.81,21.83,9888.57938718663,10.427,10.427,10.4175,10.427,9888.5794
2009-07-07 14:05:00,21.83,21.83,21.79,21.8,14066.852367688023,10.427,10.427,10.4079,10.4127,14066.8524
2009-07-07 14:10:00,21.8,21.82,21.79,21.82,12534.81894150418,10.4127,10.4223,10.4079,10.4223,12534.8189
2009-07-07 14:15:00,21.83,21.83,21.78,21.79,23537.604456824512,10.427,10.427,10.4031,10.4079,23537.6045
2009-07-07 14:20:00,21.79,21.85,21.79,21.85,15181.058495821728,10.4079,10.4366,10.4079,10.4366,15181.0585
2009-07-07 14:25:00,21.85,21.85,21.82,21.83,19777.15877437326,10.4366,10.4366,10.4223,10.427,19777.1588
2009-07-07 14:30:00,21.83,21.83,21.81,21.81,13091.922005571032,10.427,10.427,10.4175,10.4175,13091.922
2009-07-07 14:35:00,21.81,21.83,21.81,21.82,32311.97771587744,10.4175,10.427,10.4175,10.4223,32311.9777
2009-07-07 14:40:00,21.82,21.83,21.78,21.81,49721.44846796658,10.4223,10.427,10.4031,10.4175,49721.4485
2009-07-07 14:45:00,21.81,21.82,21.76,21.77,27994.42896935933,10.4175,10.4223,10.3936,10.3984,27994.429
2009-07-07 14:50:00,21.77,21.77,21.68,21.71,83844.01114206128,10.3984,10.3984,10.3554,10.3697,83844.0111
2009-07-07 14:55:00,21.71,21.72,21.65,21.66,81894.1504178273,10.3697,10.3745,10.3411,10.3458,81894.1504
2009-07-07 15:00:00,21.67,21.7,21.65,21.66,80362.11699164346,10.3506,10.3649,10.3411,10.3458,80362.117
2009-07-07 15:05:00,21.65,21.69,21.65,21.65,43871.86629526463,10.3411,10.3602,10.3411,10.3411,43871.8663
2009-07-07 15:10:00,21.65,21.68,21.63,21.68,38857.93871866296,10.3411,10.3554,10.3315,10.3554,38857.9387
2009-07-07 15:15:00,21.67,21.68,21.65,21.66,53342.61838440112,10.3506,10.3554,10.3411,10.3458,53342.6184
2009-07-07 15:20:00,21.65,21.69,21.65,21.67,35515.32033426184,10.3411,10.3602,10.3411,10.3506,35515.3203
2009-07-07 15:25:00,21.67,21.69,21.63,21.68,71030.64066852369,10.3506,10.3602,10.3315,10.3554,71030.6407
2009-07-07 15:30:00,21.68,21.69,21.63,21.68,84818.94150417828,10.3554,10.3602,10.3315,10.3554,84818.9415
2009-07-07 15:35:00,21.67,21.68,21.65,21.66,50417.82729805014,10.3506,10.3554,10.3411,10.3458,50417.8273
2009-07-07 15:40:00,21.66,21.69,21.65,21.67,165181.05849582172,10.3458,10.3602,10.3411,10.3506,165181.0585
2009-07-07 15:45:00,21.67,21.69,21.63,21.65,102506.96378830084,10.3506,10.3602,10.3315,10.3411,102506.9638
2009-07-07 15:50:00,21.65,21.72,21.64,21.7,435236.7688022285,10.3411,10.3745,10.3363,10.3649,435236.7688
2009-07-07 15:55:00,21.69,21.74,21.68,21.71,432311.9777158775,10.3602,10.384,10.3554,10.3697,432311.9777
2009-07-08 09:30:00,21.8,21.83,21.58,21.7,128133.70473537606,10.4127,10.427,10.3076,10.3649,128133.7047
2009-07-08 09:35:00,21.71,21.72,21.43,21.55,144011.14206128134,10.3697,10.3745,10.236,10.2933,144011.1421
2009-07-08 09:40:00,21.56,21.58,21.43,21.44,247075.20891364905,10.2981,10.3076,10.236,10.2407,247075.2089
2009-07-08 09:45:00,21.44,21.49,21.43,21.47,143871.86629526463,10.2407,10.2646,10.236,10.2551,143871.8663
2009-07-08 09:50:00,21.47,21.52,21.4,21.42,279944.28969359334,10.2551,10.279,10.2216,10.2312,279944.2897
2009-07-08 09:55:00,21.42,21.48,21.4,21.44,72423.39832869082,10.2312,10.2599,10.2216,10.2407,72423.3983
2009-07-08 10:00:00,21.45,21.48,21.37,21.45,164623.95543175488,10.2455,10.2599,10.2073,10.2455,164623.9554
2009-07-08 10:05:00,21.46,21.53,21.45,21.49,207520.8913649025,10.2503,10.2837,10.2455,10.2646,207520.8914
2009-07-08 10:10:00,21.5,21.54,21.49,21.53,103342.61838440112,10.2694,10.2885,10.2646,10.2837,103342.6184
2009-07-08 10:15:00,21.53,21.53,21.45,21.47,55153.203342618384,10.2837,10.2837,10.2455,10.2551,55153.2033
2009-07-08 10:20:00,21.46,21.49,21.45,21.46,46100.27855153204,10.2503,10.2646,10.2455,10.2503,46100.2786
2009-07-08 10:25:00,21.45,21.47,21.41,21.46,65459.61002785516,10.2455,10.2551,10.2264,10.2503,65459.61
2009-07-08 10:30:00,21.45,21.49,21.45,21.48,25208.91364902507,10.2455,10.2646,10.2455,10.2599,25208.9136
2009-07-08 10:35:00,21.48,21.5,21.4,21.49,213509.7493036212,10.2599,10.2694,10.2216,10.2646,213509.7493
2009-07-08 10:40:00,21.49,21.53,21.45,21.46,79108.63509749304,10.2646,10.2837,10.2455,10.2503,79108.6351
2009-07-08 10:45:00,21.47,21.48,21.41,21.42,44289.69359331477,10.2551,10.2599,10.2264,10.2312,44289.6936
2009-07-08 10:50:00,21.41,21.44,21.34,21.36,74791.08635097493,10.2264,10.2407,10.193,10.2025,74791.0864
2009-07-08 10:55:00,21.37,21.4,21.36,21.4,34261.83844011142,10.2073,10.2216,10.2025,10.2216,34261.8384
2009-07-08 11:00:00,21.39,21.47,21.38,21.47,60167.13091922006,10.2169,10.2551,10.2121,10.2551,60167.1309
2009-07-08 11:05:00,21.46,21.47,21.45,21.45,70473.53760445683,10.2503,10.2551,10.2455,10.2455,70473.5376
2009-07-08 11:10:00,21.45,21.47,21.45,21.46,24930.362116991644,10.2455,10.2551,10.2455,10.2503,24930.3621
2009-07-08 11:15:00,21.46,21.47,21.45,21.47,37047.35376044569,10.2503,10.2551,10.2455,10.2551,37047.3538
2009-07-08 11:20:00,21.46,21.46,21.41,21.44,44428.96935933148,10.2503,10.2503,10.2264,10.2407,44428.9694
2009-07-08 11:25:00,21.44,21.46,21.43,21.43,34122.56267409471,10.2407,10.2503,10.236,10.236,34122.5627
2009-07-08 11:30:00,21.43,21.44,21.4,21.41,63370.47353760446,10.236,10.2407,10.2216,10.2264,63370.4735
2009-07-08 11:35:00,21.4,21.44,21.39,21.41,73259.05292479109,10.2216,10.2407,10.2169,10.2264,73259.0529
2009-07-08 11:40:00,21.4,21.41,21.4,21.4,20473.537604456826,10.2216,10.2264,10.2216,10.2216,20473.5376
2009-07-08 11:45:00,21.4,21.45,21.4,21.42,30919.22005571031,10.2216,10.2455,10.2216,10.2312,30919.2201
2009-07-08 11:50:00,21.43,21.43,21.37,21.37,70891.36490250696,10.236,10.236,10.2073,10.2073,70891.3649
2009-07-08 11:55:00,21.37,21.4,21.36,21.4,26601.671309192203,10.2073,10.2216,10.2025,10.2216,26601.6713
2009-07-08 12:00:00,21.39,21.42,21.37,21.4,33704.73537604457,10.2169,10.2312,10.2073,10.2216,33704.7354
2009-07-08 12:05:00,21.4,21.4,21.37,21.37,112256.26740947076,10.2216,10.2216,10.2073,10.2073,112256.2674
2009-07-08 12:10:00,21.37,21.4,21.36,21.4,41782.72980501393,10.2073,10.2216,10.2025,10.2216,41782.7298
2009-07-08 12:15:00,21.4,21.4,21.35,21.37,38300.8356545961,10.2216,10.2216,10.1978,10.2073,38300.8357
2009-07-08 12:20:00,21.37,21.37,21.32,21.35,132869.08077994428,10.2073,10.2073,10.1834,10.1978,132869.0808
2009-07-08 12:25:00,21.34,21.36,21.33,21.36,18941.504178272982,10.193,10.2025,10.1882,10.2025,18941.5042
2009-07-08 12:30:00,21.36,21.38,21.36,21.37,25766.01671309192,10.2025,10.2121,10.2025,10.2073,25766.0167
2009-07-08 12:35:00,21.37,21.37,21.35,21.36,16852.367688022285,10.2073,10.2073,10.1978,10.2025,16852.3677
2009-07-08 12:40:00,21.36,21.4,21.35,21.38,75905.29247910864,10.2025,10.2216,10.1978,10.2121,75905.2925
2009-07-08 12:45:00,21.39,21.4,21.36,21.38,25348.189415041783,10.2169,10.2216,10.2025,10.2121,25348.1894
2009-07-08 12:50:00,21.37,21.4,21.37,21.39,18384.401114206128,10.2073,10.2216,10.2073,10.2169,18384.4011
2009-07-08 12:55:00,21.4,21.4,21.37,21.37,23119.777158774374,10.2216,10.2216,10.2073,10.2073,23119.7772
2009-07-08 13:00:00,21.37,21.4,21.36,21.39,53203.342618384406,10.2073,10.2216,10.2025,10.2169,53203.3426
2009-07-08 13:05:00,21.39,21.4,21.37,21.39,36768.802228412256,10.2169,10.2216,10.2073,10.2169,36768.8022
2009-07-08 13:10:00,21.39,21.4,21.37,21.39,23955.43175487465,10.2169,10.2216,10.2073,10.2169,23955.4318
2009-07-08 13:15:00,21.39,21.4,21.37,21.37,21448.46796657382,10.2169,10.2216,10.2073,10.2073,21448.468
2009-07-08 13:20:00,21.38,21.4,21.37,21.37,50417.82729805014,10.2121,10.2216,10.2073,10.2073,50417.8273
2009-07-08 13:25:00,21.37,21.4,21.35,21.4,104178.2729805014,10.2073,10.2216,10.1978,10.2216,104178.273
2009-07-08 13:30:00,21.4,21.4,21.39,21.4,71169.9164345404,10.2216,10.2216,10.2169,10.2216,71169.9164
2009-07-08 13:35:00,21.4,21.41,21.4,21.4,28830.08356545961,10.2216,10.2264,10.2216,10.2216,28830.0836
2009-07-08 13:40:00,21.41,21.43,21.4,21.42,59470.75208913649,10.2264,10.236,10.2216,10.2312,59470.7521
2009-07-08 13:45:00,21.41,21.41,21.38,21.38,28969.359331476324,10.2264,10.2264,10.2121,10.2121,28969.3593
2009-07-08 13:50:00,21.38,21.4,21.37,21.38,47632.31197771588,10.2121,10.2216,10.2073,10.2121,47632.312
2009-07-08 13:55:00,21.39,21.4,21.38,21.38,20055.710306406687,10.2169,10.2216,10.2121,10.2121,20055.7103
2009-07-08 14:00:00,21.39,21.4,21.36,21.36,63788.3008356546,10.2169,10.2216,10.2025,10.2025,63788.3008
2009-07-08 14:05:00,21.36,21.36,21.32,21.32,42896.93593314764,10.2025,10.2025,10.1834,10.1834,42896.9359
2009-07-08 14:10:00,21.33,21.37,21.32,21.37,62395.543175487466,10.1882,10.2073,10.1834,10.2073,62395.5432
2009-07-08 14:15:00,21.37,21.4,21.37,21.38,68105.84958217271,10.2073,10.2216,10.2073,10.2121,68105.8496
2009-07-08 14:20:00,21.37,21.42,21.37,21.4,75348.1894150418,10.2073,10.2312,10.2073,10.2216,75348.1894
2009-07-08 14:25:00,21.4,21.42,21.35,21.4,53342.61838440112,10.2216,10.2312,10.1978,10.2216,53342.6184
2009-07-08 14:30:00,21.4,21.42,21.38,21.38,83426.18384401115,10.2216,10.2312,10.2121,10.2121,83426.1838
2009-07-08 14:35:00,21.38,21.42,21.37,21.41,71587.74373259053,10.2121,10.2312,10.2073,10.2264,71587.7437
2009-07-08 14:40:00,21.41,21.44,21.37,21.37,82590.52924791086,10.2264,10.2407,10.2073,10.2073,82590.5292
2009-07-08 14:45:00,21.37,21.38,21.35,21.36,95125.34818941505,10.2073,10.2121,10.1978,10.2025,95125.3482
2009-07-08 14:50:00,21.36,21.36,21.35,21.35,87465.18105849583,10.2025,10.2025,10.1978,10.1978,87465.1811
2009-07-08 14:55:00,21.35,21.36,21.31,21.36,111977.71587743734,10.1978,10.2025,10.1787,10.2025,111977.7159
2009-07-08 15:00:00,21.36,21.37,21.34,21.36,99721.44846796658,10.2025,10.2073,10.193,10.2025,99721.4485
2009-07-08 15:05:00,21.35,21.37,21.34,21.35,96935.93314763231,10.1978,10.2073,10.193,10.1978,96935.9331
2009-07-08 15:10:00,21.35,21.36,21.32,21.36,103342.61838440112,10.1978,10.2025,10.1834,10.2025,103342.6184
2009-07-08 15:15:00,21.36,21.36,21.32,21.35,63788.3008356546,10.2025,10.2025,10.1834,10.1978,63788.3008
2009-07-08 15:20:00,21.34,21.36,21.31,21.35,144428.96935933147,10.193,10.2025,10.1787,10.1978,144428.9694
2009-07-08 15:25:00,21.35,21.36,21.32,21.32,77298.05013927577,10.1978,10.2025,10.1834,10.1834,77298.0501
2009-07-08 15:30:00,21.33,21.34,21.32,21.33,50417.82729805014,10.1882,10.193,10.1834,10.1882,50417.8273
2009-07-08 15:35:00,21.33,21.36,21.32,21.36,122841.22562674095,10.1882,10.2025,10.1834,10.2025,122841.2256
2009-07-08 15:40:00,21.36,21.42,21.35,21.4,172284.1225626741,10.2025,10.2312,10.1978,10.2216,172284.1226
2009-07-08 15:45:00,21.41,21.48,21.41,21.45,115041.78272980504,10.2264,10.2599,10.2264,10.2455,115041.7827
2009-07-08 15:50:00,21.44,21.47,21.42,21.42,184679.6657381616,10.2407,10.2551,10.2312,10.2312,184679.6657
2009-07-08 15:55:00,21.42,21.46,21.4,21.42,496657.3816155989,10.2312,10.2503,10.2216,10.2312,496657.3816
2009-07-09 09:30:00,21.55,21.7,21.29,21.36,75905.29247910864,10.2933,10.3649,10.1691,10.2025,75905.2925
2009-07-09 09:35:00,21.37,21.49,21.25,21.37,237465.18105849583,10.2073,10.2646,10.15,10.2073,237465.1811
2009-07-09 09:40:00,21.39,21.45,21.36,21.42,60167.13091922006,10.2169,10.2455,10.2025,10.2312,60167.1309
2009-07-09 09:45:00,21.43,21.48,21.37,21.39,120891.36490250698,10.236,10.2599,10.2073,10.2169,120891.3649
2009-07-09 09:50:00,21.4,21.47,21.38,21.46,36350.97493036212,10.2216,10.2551,10.2121,10.2503,36350.9749
2009-07-09 09:55:00,21.46,21.46,21.34,21.39,79805.01392757661,10.2503,10.2503,10.193,10.2169,79805.0139
2009-07-09 10:00:00,21.4,21.4,21.34,21.38,38718.66295264624,10.2216,10.2216,10.193,10.2121,38718.663
2009-07-09 10:05:00,21.39,21.43,21.38,21.42,135933.14763231197,10.2169,10.236,10.2121,10.2312,135933.1476
2009-07-09 10:10:00,21.43,21.47,21.43,21.45,29665.73816155989,10.236,10.2551,10.236,10.2455,29665.7382
2009-07-09 10:15:00,21.46,21.47,21.4,21.42,52228.41225626741,10.2503,10.2551,10.2216,10.2312,52228.4123
2009-07-09 10:20:00,21.42,21.43,21.4,21.4,22562.674094707523,10.2312,10.236,10.2216,10.2216,22562.6741
2009-07-09 10:25:00,21.4,21.43,21.37,21.43,26183.844011142064,10.2216,10.236,10.2073,10.236,26183.844
2009-07-09 10:30:00,21.43,21.43,21.37,21.4,38161.55988857939,10.236,10.236,10.2073,10.2216,38161.5599
2009-07-09 10:35:00,21.4,21.43,21.38,21.38,10306.406685236769,10.2216,10.236,10.2121,10.2121,10306.4067
2009-07-09 10:40:00,21.39,21.43,21.38,21.4,14484.679665738162,10.2169,10.236,10.2121,10.2216,14484.6797
2009-07-09 10:45:00,21.4,21.43,21.36,21.37,16573.816155988858,10.2216,10.236,10.2025,10.2073,16573.8162
2009-07-09 10:50:00,21.37,21.4,21.37,21.38,7242.339832869081,10.2073,10.2216,10.2073,10.2121,7242.3398
2009-07-09 10:55:00,21.37,21.4,21.37,21.39,30779.944289693594,10.2073,10.2216,10.2073,10.2169,30779.9443
2009-07-09 11:00:00,21.38,21.39,21.35,21.37,29247.91086350975,10.2121,10.2169,10.1978,10.2073,29247.9109
2009-07-09 11:05:00,21.37,21.37,21.3,21.37,82451.25348189415,10.2073,10.2073,10.1739,10.2073,82451.2535
2009-07-09 11:10:00,21.37,21.37,21.35,21.36,16016.713091922007,10.2073,10.2073,10.1978,10.2025,16016.7131
2009-07-09 11:15:00,21.35,21.37,21.31,21.36,42479.108635097495,10.1978,10.2073,10.1787,10.2025,42479.1086
2009-07-09 11:20:00,21.36,21.38,21.36,21.37,21866.29526462396,10.2025,10.2121,10.2025,10.2073,21866.2953
2009-07-09 11:25:00,21.38,21.39,21.37,21.37,6685.236768802229,10.2121,10.2169,10.2073,10.2073,6685.2368
2009-07-09 11:30:00,21.36,21.37,21.34,21.37,20612.813370473537,10.2025,10.2073,10.193,10.2073,20612.8134
2009-07-09 11:35:00,21.37,21.38,21.33,21.34,90947.07520891364,10.2073,10.2121,10.1882,10.193,90947.0752
2009-07-09 11:40:00,21.34,21.35,21.31,21.32,19916.43454038997,10.193,10.1978,10.1787,10.1834,19916.4345
2009-07-09 11:45:00,21.33,21.37,21.33,21.36,23955.43175487465,10.1882,10.2073,10.1882,10.2025,23955.4318
2009-07-09 11:50:00,21.35,21.37,21.32,21.36,26044.56824512535,10.1978,10.2073,10.1834,10.2025,26044.5682
2009-07-09 11:55:00,21.36,21.36,21.34,21.34,34679.66573816156,10.2025,10.2025,10.193,10.193,34679.6657
2009-07-09 12:00:00,21.35,21.35,21.32,21.35,30779.944289693594,10.1978,10.1978,10.1834,10.1978,30779.9443
2009-07-09 12:05:00,21.34,21.35,21.33,21.33,15459.610027855157,10.193,10.1978,10.1882,10.1882,15459.61
2009-07-09 12:10:00,21.33,21.34,21.32,21.33,14345.403899721448,10.1882,10.193,10.1834,10.1882,14345.4039
2009-07-09 12:15:00,21.33,21.39,21.33,21.38,41086.35097493036,10.1882,10.2169,10.1882,10.2121,41086.351
2009-07-09 12:20:00,21.39,21.39,21.37,21.38,17548.74651810585,10.2169,10.2169,10.2073,10.2121,17548.7465
2009-07-09 12:25:00,21.38,21.38,21.35,21.35,10306.406685236769,10.2121,10.2121,10.1978,10.1978,10306.4067
2009-07-09 12:30:00,21.35,21.39,21.35,21.37,10445.682451253482,10.1978,10.2169,10.1978,10.2073,10445.6825
2009-07-09 12:35:00,21.38,21.38,21.36,21.37,9749.303621169916,10.2121,10.2121,10.2025,10.2073,9749.3036
2009-07-09 12:40:00,21.37,21.37,21.32,21.32,25766.01671309192,10.2073,10.2073,10.1834,10.1834,25766.0167
2009-07-09 12:45:00,21.32,21.35,21.32,21.33,12395.543175487466,10.1834,10.1978,10.1834,10.1882,12395.5432
2009-07-09 12:50:00,21.34,21.35,21.32,21.34,12256.267409470753,10.193,10.1978,10.1834,10.193,12256.2674
2009-07-09 12:55:00,21.35,21.36,21.34,21.35,4874.651810584958,10.1978,10.2025,10.193,10.1978,4874.6518
2009-07-09 13:00:00,21.35,21.35,21.32,21.35,26183.844011142064,10.1978,10.1978,10.1834,10.1978,26183.844
2009-07-09 13:05:00,21.35,21.37,21.35,21.37,20334.26183844012,10.1978,10.2073,10.1978,10.2073,20334.2618
2009-07-09 13:10:00,21.37,21.43,21.37,21.38,24651.810584958217,10.2073,10.236,10.2073,10.2121,24651.8106
2009-07-09 13:15:00,21.38,21.4,21.37,21.4,24930.362116991644,10.2121,10.2216,10.2073,10.2216,24930.3621
2009-07-09 13:20:00,21.39,21.42,21.39,21.4,21309.192200557103,10.2169,10.2312,10.2169,10.2216,21309.1922
2009-07-09 13:25:00,21.4,21.4,21.38,21.39,23398.3286908078,10.2216,10.2216,10.2121,10.2169,23398.3287
2009-07-09 13:30:00,21.4,21.4,21.37,21.37,23259.05292479109,10.2216,10.2216,10.2073,10.2073,23259.0529
2009-07-09 13:35:00,21.37,21.39,21.35,21.36,18523.676880222843,10.2073,10.2169,10.1978,10.2025,18523.6769
2009-07-09 13:40:00,21.36,21.37,21.35,21.35,46239.55431754875,10.2025,10.2073,10.1978,10.1978,46239.5543
2009-07-09 13:45:00,21.35,21.38,21.35,21.37,187465.18105849583,10.1978,10.2121,10.1978,10.2073,187465.1811
2009-07-09 13:50:00,21.37,21.37,21.35,21.36,31058.49582172702,10.2073,10.2073,10.1978,10.2025,31058.4958
2009-07-09 13:55:00,21.37,21.37,21.35,21.36,33286.908077994434,10.2073,10.2073,10.1978,10.2025,33286.9081
2009-07-09 14:00:00,21.36,21.37,21.35,21.37,29387.186629526463,10.2025,10.2073,10.1978,10.2073,29387.1866
2009-07-09 14:05:00,21.37,21.39,21.37,21.39,20891.364902506964,10.2073,10.2169,10.2073,10.2169,20891.3649
2009-07-09 14:10:00,21.39,21.44,21.38,21.43,55292.4791086351,10.2169,10.2407,10.2121,10.236,55292.4791
2009-07-09 14:15:00,21.43,21.53,21.4,21.5,186490.25069637885,10.236,10.2837,10.2216,10.2694,186490.2507
2009-07-09 14:20:00,21.5,21.54,21.46,21.47,59331.47632311978,10.2694,10.2885,10.2503,10.2551,59331.4763
2009-07-09 14:25:00,21.47,21.5,21.46,21.5,85376.04456824512,10.2551,10.2694,10.2503,10.2694,85376.0446
2009-07-09 14:30:00,21.5,21.52,21.48,21.49,52646.23955431755,10.2694,10.279,10.2599,10.2646,52646.2396
2009-07-09 14:35:00,21.48,21.48,21.47,21.47,36490.25069637883,10.2599,10.2599,10.2551,10.2551,36490.2507
2009-07-09 14:40:00,21.47,21.48,21.41,21.41,133565.45961002787,10.2551,10.2599,10.2264,10.2264,133565.4596
2009-07-09 14:45:00,21.41,21.41,21.39,21.4,105292.4791086351,10.2264,10.2264,10.2169,10.2216,105292.4791
2009-07-09 14:50:00,21.4,21.4,21.39,21.4,20612.813370473537,10.2216,10.2216,10.2169,10.2216,20612.8134
2009-07-09 14:55:00,21.39,21.4,21.35,21.35,46657.38161559889,10.2169,10.2216,10.1978,10.1978,46657.3816
2009-07-09 15:00:00,21.36,21.36,21.34,21.35,37883.008356545964,10.2025,10.2025,10.193,10.1978,37883.0084
2009-07-09 15:05:00,21.35,21.36,21.34,21.36,35515.32033426184,10.1978,10.2025,10.193,10.2025,35515.3203
2009-07-09 15:10:00,21.35,21.4,21.35,21.4,41643.45403899722,10.1978,10.2216,10.1978,10.2216,41643.454
2009-07-09 15:15:00,21.39,21.4,21.36,21.38,45543.17548746518,10.2169,10.2216,10.2025,10.2121,45543.1755
2009-07-09 15:20:00,21.38,21.38,21.35,21.35,25905.29247910864,10.2121,10.2121,10.1978,10.1978,25905.2925
2009-07-09 15:25:00,21.34,21.35,21.28,21.3,88718.66295264625,10.193,10.1978,10.1643,10.1739,88718.663
2009-07-09 15:30:00,21.3,21.31,21.25,21.31,68245.12534818942,10.1739,10.1787,10.15,10.1787,68245.1253
2009-07-09 15:35:00,21.31,21.31,21.28,21.3,42757.66016713092,10.1787,10.1787,10.1643,10.1739,42757.6602
2009-07-09 15:40:00,21.3,21.35,21.3,21.32,36908.07799442897,10.1739,10.1978,10.1739,10.1834,36908.078
2009-07-09 15:45:00,21.32,21.35,21.32,21.35,54178.2729805014,10.1834,10.1978,10.1834,10.1978,54178.273
2009-07-09 15:50:00,21.35,21.35,21.3,21.3,99442.89693593315,10.1978,10.1978,10.1739,10.1739,99442.8969
2009-07-09 15:55:00,21.31,21.31,21.28,21.28,180919.22005571032,10.1787,10.1787,10.1643,10.1643,180919.2201
2009-07-10 09:30:00,21.1,21.48,21.1,21.3,79805.01392757661,10.0783,10.2599,10.0783,10.1739,79805.0139
2009-07-10 09:35:00,21.29,21.37,21.25,21.3,116016.713091922,10.1691,10.2073,10.15,10.1739,116016.7131
2009-07-10 09:40:00,21.29,21.36,21.29,21.3,19637.883008356548,10.1691,10.2025,10.1691,10.1739,19637.883
2009-07-10 09:45:00,21.31,21.41,21.3,21.41,19359.33147632312,10.1787,10.2264,10.1739,10.2264,19359.3315
2009-07-10 09:50:00,21.43,21.45,21.34,21.34,48189.41504178273,10.236,10.2455,10.193,10.193,48189.415
2009-07-10 09:55:00,21.35,21.36,21.29,21.29,38022.28412256268,10.1978,10.2025,10.1691,10.1691,38022.2841
2009-07-10 10:00:00,21.29,21.31,21.24,21.27,61002.785515320335,10.1691,10.1787,10.1452,10.1595,61002.7855
2009-07-10 10:05:00,21.27,21.29,21.17,21.18,132590.52924791086,10.1595,10.1691,10.1118,10.1166,132590.5292
2009-07-10 10:10:00,21.18,21.25,21.17,21.18,97771.5877437326,10.1166,10.15,10.1118,10.1166,97771.5877
2009-07-10 10:15:00,21.18,21.21,21.17,21.18,40389.9721448468,10.1166,10.1309,10.1118,10.1166,40389.9721
2009-07-10 10:20:00,21.17,21.2,21.17,21.17,19637.883008356548,10.1118,10.1261,10.1118,10.1118,19637.883
2009-07-10 10:25:00,21.17,21.19,21.16,21.17,32033.42618384401,10.1118,10.1213,10.107,10.1118,32033.4262
2009-07-10 10:30:00,21.17,21.19,21.17,21.18,29387.186629526463,10.1118,10.1213,10.1118,10.1166,29387.1866
2009-07-10 10:35:00,21.18,21.19,21.14,21.15,65459.61002785516,10.1166,10.1213,10.0975,10.1022,65459.61
2009-07-10 10:40:00,21.14,21.18,21.11,21.15,99025.06963788302,10.0975,10.1166,10.0831,10.1022,99025.0696
2009-07-10 10:45:00,21.15,21.16,21.13,21.13,43732.59052924792,10.1022,10.107,10.0927,10.0927,43732.5905
2009-07-10 10:50:00,21.13,21.18,21.12,21.17,36350.97493036212,10.0927,10.1166,10.0879,10.1118,36350.9749
2009-07-10 10:55:00,21.17,21.18,21.17,21.17,33286.908077994434,10.1118,10.1166,10.1118,10.1118,33286.9081
2009-07-10 11:00:00,21.18,21.18,21.15,21.17,13231.197771587744,10.1166,10.1166,10.1022,10.1118,13231.1978
2009-07-10 11:05:00,21.17,21.22,21.16,21.2,31615.598885793872,10.1118,10.1357,10.107,10.1261,31615.5989
2009-07-10 11:10:00,21.2,21.21,21.16,21.16,25348.189415041783,10.1261,10.1309,10.107,10.107,25348.1894
2009-07-10 11:15:00,21.17,21.17,21.13,21.13,19777.15877437326,10.1118,10.1118,10.0927,10.0927,19777.1588
2009-07-10 11:20:00,21.14,21.16,21.11,21.11,30222.841225626744,10.0975,10.107,10.0831,10.0831,30222.8412
2009-07-10 11:25:00,21.11,21.13,21.09,21.12,73398.3286908078,10.0831,10.0927,10.0736,10.0879,73398.3287
2009-07-10 11:30:00,21.11,21.12,21.09,21.11,23955.43175487465,10.0831,10.0879,10.0736,10.0831,23955.4318
2009-07-10 11:35:00,21.11,21.12,21.09,21.09,30640.668523676883,10.0831,10.0879,10.0736,10.0736,30640.6685
2009-07-10 11:40:00,21.09,21.09,21.04,21.05,116155.98885793872,10.0736,10.0736,10.0497,10.0545,116155.9889
2009-07-10 11:45:00,21.05,21.06,21.04,21.04,28690.807799442897,10.0545,10.0592,10.0497,10.0497,28690.8078
2009-07-10 11:50:00,21.04,21.06,20.99,20.99,92757.66016713092,10.0497,10.0592,10.0258,10.0258,92757.6602
2009-07-10 11:55:00,20.99,20.99,20.96,20.97,34958.21727019499,10.0258,10.0258,10.0115,10.0163,34958.2173
2009-07-10 12:00:00,20.97,21.03,20.97,21.03,32729.80501392758,10.0163,10.0449,10.0163,10.0449,32729.805
2009-07-10 12:05:00,21.03,21.12,21.03,21.09,40807.79944289694,10.0449,10.0879,10.0449,10.0736,40807.7994
2009-07-10 12:10:00,21.08,21.09,21.05,21.05,15459.610027855157,10.0688,10.0736,10.0545,10.0545,15459.61
2009-07-10 12:15:00,21.06,21.08,21.04,21.07,16295.264623955432,10.0592,10.0688,10.0497,10.064,16295.2646
2009-07-10 12:20:00,21.07,21.07,21.04,21.04,15041.782729805014,10.064,10.064,10.0497,10.0497,15041.7827
2009-07-10 12:25:00,21.04,21.05,21.01,21.02,25766.01671309192,10.0497,10.0545,10.0354,10.0401,25766.0167
2009-07-10 12:30:00,21.02,21.02,20.97,20.97,31894.1504178273,10.0401,10.0401,10.0163,10.0163,31894.1504
2009-07-10 12:35:00,20.97,21.01,20.97,21.01,24373.2590529248,10.0163,10.0354,10.0163,10.0354,24373.2591
2009-07-10 12:40:00,21.02,21.09,21.01,21.09,142896.93593314764,10.0401,10.0736,10.0354,10.0736,142896.9359
2009-07-10 12:45:00,21.09,21.15,21.09,21.14,67270.19498607243,10.0736,10.1022,10.0736,10.0975,67270.195
2009-07-10 12:50:00,21.14,21.15,21.13,21.15,33983.28690807799,10.0975,10.1022,10.0927,10.1022,33983.2869
2009-07-10 12:55:00,21.15,21.17,21.15,21.15,36768.802228412256,10.1022,10.1118,10.1022,10.1022,36768.8022
2009-07-10 13:00:00,21.15,21.16,21.15,21.15,19777.15877437326,10.1022,10.107,10.1022,10.1022,19777.1588
2009-07-10 13:05:00,21.15,21.17,21.15,21.16,37047.35376044569,10.1022,10.1118,10.1022,10.107,37047.3538
2009-07-10 13:10:00,21.15,21.15,21.13,21.14,14484.679665738162,10.1022,10.1022,10.0927,10.0975,14484.6797
2009-07-10 13:15:00,21.13,21.15,21.13,21.15,19916.43454038997,10.0927,10.1022,10.0927,10.1022,19916.4345
2009-07-10 13:20:00,21.15,21.15,21.1,21.1,26601.671309192203,10.1022,10.1022,10.0783,10.0783,26601.6713
2009-07-10 13:25:00,21.09,21.1,21.07,21.07,29526.46239554317,10.0736,10.0783,10.064,10.064,29526.4624
2009-07-10 13:30:00,21.08,21.09,21.06,21.06,19080.77994428969,10.0688,10.0736,10.0592,10.0592,19080.7799
2009-07-10 13:35:00,21.06,21.08,21.05,21.06,17130.91922005571,10.0592,10.0688,10.0545,10.0592,17130.9192
2009-07-10 13:40:00,21.06,21.1,21.06,21.09,15459.610027855157,10.0592,10.0783,10.0592,10.0736,15459.61
2009-07-10 13:45:00,21.1,21.1,21.08,21.08,15738.16155988858,10.0783,10.0783,10.0688,10.0688,15738.1616
2009-07-10 13:50:00,21.07,21.08,21.05,21.06,12813.370473537603,10.064,10.0688,10.0545,10.0592,12813.3705
2009-07-10 13:55:00,21.06,21.06,21.04,21.05,17409.47075208914,10.0592,10.0592,10.0497,10.0545,17409.4708
2009-07-10 14:00:00,21.06,21.06,21.04,21.05,18105.849582172705,10.0592,10.0592,10.0497,10.0545,18105.8496
2009-07-10 14:05:00,21.05,21.05,21.02,21.02,26183.844011142064,10.0545,10.0545,10.0401,10.0401,26183.844
2009-07-10 14:10:00,21.02,21.04,21.02,21.03,26880.22284122563,10.0401,10.0497,10.0401,10.0449,26880.2228
2009-07-10 14:15:00,21.02,21.07,21.02,21.07,25208.91364902507,10.0401,10.064,10.0401,10.064,25208.9136
2009-07-10 14:20:00,21.07,21.07,20.99,21.0,59610.02785515321,10.064,10.064,10.0258,10.0306,59610.0279
2009-07-10 14:25:00,21.0,21.01,20.99,21.01,17688.022284122562,10.0306,10.0354,10.0258,10.0354,17688.0223
2009-07-10 14:30:00,21.02,21.02,20.98,20.99,31476.32311977716,10.0401,10.0401,10.021,10.0258,31476.3231
2009-07-10 14:35:00,20.99,20.99,20.97,20.97,30779.944289693594,10.0258,10.0258,10.0163,10.0163,30779.9443
2009-07-10 14:40:00,20.97,21.0,20.97,20.97,33426.183844011146,10.0163,10.0306,10.0163,10.0163,33426.1838
2009-07-10 14:45:00,20.97,20.99,20.97,20.99,28272.98050139276,10.0163,10.0258,10.0163,10.0258,28272.9805
2009-07-10 14:50:00,20.99,21.02,20.99,21.0,44707.5208913649,10.0258,10.0401,10.0258,10.0306,44707.5209
2009-07-10 14:55:00,21.0,21.02,20.99,21.0,43175.48746518106,10.0306,10.0401,10.0258,10.0306,43175.4875
2009-07-10 15:00:00,21.0,21.01,20.97,21.0,42061.28133704736,10.0306,10.0354,10.0163,10.0306,42061.2813
2009-07-10 15:05:00,21.01,21.04,21.0,21.01,44011.14206128134,10.0354,10.0497,10.0306,10.0354,44011.1421
2009-07-10 15:10:00,21.01,21.05,21.0,21.05,35515.32033426184,10.0354,10.0545,10.0306,10.0545,35515.3203
2009-07-10 15:15:00,21.05,21.12,21.05,21.11,37047.35376044569,10.0545,10.0879,10.0545,10.0831,37047.3538
2009-07-10 15:20:00,21.12,21.12,21.07,21.08,63649.025069637886,10.0879,10.0879,10.064,10.0688,63649.0251
2009-07-10 15:25:00,21.08,21.08,21.04,21.06,39972.14484679666,10.0688,10.0688,10.0497,10.0592,39972.1448
2009-07-10 15:30:00,21.06,21.08,21.06,21.07,43732.59052924792,10.0592,10.0688,10.0592,10.064,43732.5905
2009-07-10 15:35:00,21.07,21.09,21.06,21.06,152228.41225626742,10.064,10.0736,10.0592,10.0592,152228.4123
2009-07-10 15:40:00,21.06,21.08,21.06,21.07,109052.92479108636,10.0592,10.0688,10.0592,10.064,109052.9248
2009-07-10 15:45:00,21.07,21.15,21.07,21.12,89832.86908077994,10.064,10.1022,10.064,10.0879,89832.8691
2009-07-10 15:50:00,21.12,21.13,21.07,21.07,103064.06685236769,10.0879,10.0927,10.064,10.064,103064.0669
2009-07-10 15:55:00,21.07,21.09,21.07,21.07,212952.6462395544,10.064,10.0736,10.064,10.064,212952.6462
2009-07-13 09:30:00,21.14,21.17,21.02,21.07,49025.06963788301,10.0975,10.1118,10.0401,10.064,49025.0696
2009-07-13 09:35:00,21.07,21.14,21.05,21.09,52506.96378830084,10.064,10.0975,10.0545,10.0736,52506.9638
2009-07-13 09:40:00,21.09,21.13,21.07,21.08,36490.25069637883,10.0736,10.0927,10.064,10.0688,36490.2507
2009-07-13 09:45:00,21.08,21.13,21.07,21.12,35236.76880222841,10.0688,10.0927,10.064,10.0879,35236.7688
2009-07-13 09:50:00,21.12,21.12,21.07,21.09,39275.766016713096,10.0879,10.0879,10.064,10.0736,39275.766
2009-07-13 09:55:00,21.09,21.1,21.07,21.08,15320.33426183844,10.0736,10.0783,10.064,10.0688,15320.3343
2009-07-13 10:00:00,21.08,21.09,20.97,20.98,90111.42061281338,10.0688,10.0736,10.0163,10.021,90111.4206
2009-07-13 10:05:00,20.99,20.99,20.87,20.9,113788.3008356546,10.0258,10.0258,9.9685,9.9828,113788.3008
2009-07-13 10:10:00,20.9,20.9,20.84,20.89,60445.68245125349,9.9828,9.9828,9.9542,9.978,60445.6825
2009-07-13 10:15:00,20.89,20.92,20.86,20.89,25626.74094707521,9.978,9.9924,9.9637,9.978,25626.7409
2009-07-13 10:20:00,20.88,20.89,20.8,20.81,59610.02785515321,9.9733,9.978,9.9351,9.9398,59610.0279
2009-07-13 10:25:00,20.82,20.94,20.82,20.94,41922.00557103064,9.9446,10.0019,9.9446,10.0019,41922.0056
2009-07-13 10:30:00,20.94,20.99,20.88,20.98,46518.10584958218,10.0019,10.0258,9.9733,10.021,46518.1058
2009-07-13 10:35:00,20.99,21.03,20.98,21.01,17827.298050139278,10.0258,10.0449,10.021,10.0354,17827.2981
2009-07-13 10:40:00,21.01,21.04,21.0,21.0,9749.303621169916,10.0354,10.0497,10.0306,10.0306,9749.3036
2009-07-13 10:45:00,21.0,21.05,21.0,21.04,11420.612813370471,10.0306,10.0545,10.0306,10.0497,11420.6128
2009-07-13 10:50:00,21.04,21.07,21.04,21.07,9749.303621169916,10.0497,10.064,10.0497,10.064,9749.3036
2009-07-13 10:55:00,21.07,21.12,21.07,21.12,31615.598885793872,10.064,10.0879,10.064,10.0879,31615.5989
2009-07-13 11:00:00,21.12,21.16,21.12,21.14,25208.91364902507,10.0879,10.107,10.0879,10.0975,25208.9136
2009-07-13 11:05:00,21.15,21.19,21.14,21.18,33426.183844011146,10.1022,10.1213,10.0975,10.1166,33426.1838
2009-07-13 11:10:00,21.18,21.2,21.15,21.19,28969.359331476324,10.1166,10.1261,10.1022,10.1213,28969.3593
2009-07-13 11:15:00,21.19,21.2,21.18,21.2,15738.16155988858,10.1213,10.1261,10.1166,10.1261,15738.1616
2009-07-13 11:20:00,21.2,21.2,21.18,21.18,11281.337047353762,10.1261,10.1261,10.1166,10.1166,11281.337
2009-07-13 11:25:00,21.18,21.2,21.17,21.19,21309.192200557103,10.1166,10.1261,10.1118,10.1213,21309.1922
2009-07-13 11:30:00,21.19,21.3,21.18,21.27,83844.01114206128,10.1213,10.1739,10.1166,10.1595,83844.0111
2009-07-13 11:35:00,21.27,21.34,21.27,21.32,61838.44011142062,10.1595,10.193,10.1595,10.1834,61838.4401
2009-07-13 11:40:00,21.32,21.35,21.32,21.35,15877.437325905294,10.1834,10.1978,10.1834,10.1978,15877.4373
2009-07-13 11:45:00,21.35,21.37,21.32,21.36,62395.543175487466,10.1978,10.2073,10.1834,10.2025,62395.5432
2009-07-13 11:50:00,21.36,21.37,21.34,21.36,40250.696378830085,10.2025,10.2073,10.193,10.2025,40250.6964
2009-07-13 11:55:00,21.35,21.36,21.31,21.32,33147.632311977715,10.1978,10.2025,10.1787,10.1834,33147.6323
2009-07-13 12:00:00,21.32,21.33,21.31,21.32,53064.066852367694,10.1834,10.1882,10.1787,10.1834,53064.0669
2009-07-13 12:05:00,21.32,21.33,21.3,21.32,140250.6963788301,10.1834,10.1882,10.1739,10.1834,140250.6964
2009-07-13 12:10:00,21.32,21.37,21.32,21.36,33147.632311977715,10.1834,10.2073,10.1834,10.2025,33147.6323
2009-07-13 12:15:00,21.37,21.4,21.37,21.4,12813.370473537603,10.2073,10.2216,10.2073,10.2216,12813.3705
2009-07-13 12:20:00,21.4,21.44,21.39,21.43,29805.013927576605,10.2216,10.2407,10.2169,10.236,29805.0139
2009-07-13 12:25:00,21.43,21.44,21.4,21.44,23816.15598885794,10.236,10.2407,10.2216,10.2407,23816.156
2009-07-13 12:30:00,21.45,21.45,21.42,21.42,11002.785515320336,10.2455,10.2455,10.2312,10.2312,11002.7855
2009-07-13 12:35:00,21.42,21.42,21.4,21.42,10306.406685236769,10.2312,10.2312,10.2216,10.2312,10306.4067
2009-07-13 12:40:00,21.42,21.43,21.42,21.42,11977.715877437327,10.2312,10.236,10.2312,10.2312,11977.7159
2009-07-13 12:45:00,21.43,21.43,21.42,21.42,16852.367688022285,10.236,10.236,10.2312,10.2312,16852.3677
2009-07-13 12:50:00,21.42,21.43,21.39,21.39,21727.01949860724,10.2312,10.236,10.2169,10.2169,21727.0195
2009-07-13 12:55:00,21.4,21.4,21.39,21.39,7938.718662952647,10.2216,10.2216,10.2169,10.2169,7938.7187
2009-07-13 13:00:00,21.38,21.4,21.38,21.4,12813.370473537603,10.2121,10.2216,10.2121,10.2216,12813.3705
2009-07-13 13:05:00,21.4,21.41,21.39,21.4,33147.632311977715,10.2216,10.2264,10.2169,10.2216,33147.6323
2009-07-13 13:10:00,21.4,21.4,21.35,21.36,52228.41225626741,10.2216,10.2216,10.1978,10.2025,52228.4123
2009-07-13 13:15:00,21.37,21.4,21.36,21.39,30919.22005571031,10.2073,10.2216,10.2025,10.2169,30919.2201
2009-07-13 13:20:00,21.39,21.41,21.35,21.37,51532.03342618384,10.2169,10.2264,10.1978,10.2073,51532.0334
2009-07-13 13:25:00,21.36,21.37,21.36,21.36,10863.50974930362,10.2025,10.2073,10.2025,10.2025,10863.5097
2009-07-13 13:30:00,21.36,21.37,21.35,21.36,19080.77994428969,10.2025,10.2073,10.1978,10.2025,19080.7799
2009-07-13 13:35:00,21.36,21.37,21.35,21.36,26601.671309192203,10.2025,10.2073,10.1978,10.2025,26601.6713
2009-07-13 13:40:00,21.36,21.37,21.35,21.36,12116.99164345404,10.2025,10.2073,10.1978,10.2025,12116.9916
2009-07-13 13:45:00,21.36,21.37,21.34,21.34,20334.26183844012,10.2025,10.2073,10.193,10.193,20334.2618
2009-07-13 13:50:00,21.34,21.34,21.32,21.32,44707.5208913649,10.193,10.193,10.1834,10.1834,44707.5209
2009-07-13 13:55:00,21.34,21.36,21.34,21.35,14902.506963788304,10.193,10.2025,10.193,10.1978,14902.507
2009-07-13 14:00:00,21.35,21.37,21.35,21.37,21030.64066852368,10.1978,10.2073,10.1978,10.2073,21030.6407
2009-07-13 14:05:00,21.37,21.38,21.37,21.37,22005.57103064067,10.2073,10.2121,10.2073,10.2073,22005.571
2009-07-13 14:10:00,21.37,21.4,21.36,21.36,27019.49860724234,10.2073,10.2216,10.2025,10.2025,27019.4986
2009-07-13 14:15:00,21.36,21.37,21.35,21.36,25069.63788300836,10.2025,10.2073,10.1978,10.2025,25069.6379
2009-07-13 14:20:00,21.36,21.4,21.35,21.4,27158.774373259053,10.2025,10.2216,10.1978,10.2216,27158.7744
2009-07-13 14:25:00,21.4,21.4,21.34,21.36,128412.25626740948,10.2216,10.2216,10.193,10.2025,128412.2563
2009-07-13 14:30:00,21.36,21.37,21.33,21.35,67409.47075208914,10.2025,10.2073,10.1882,10.1978,67409.4708
2009-07-13 14:35:00,21.35,21.4,21.34,21.37,60306.40668523677,10.1978,10.2216,10.193,10.2073,60306.4067
2009-07-13 14:40:00,21.37,21.37,21.32,21.35,50278.55153203343,10.2073,10.2073,10.1834,10.1978,50278.5515
2009-07-13 14:45:00,21.35,21.35,21.32,21.32,87883.00835654596,10.1978,10.1978,10.1834,10.1834,87883.0084
2009-07-13 14:50:00,21.32,21.35,21.31,21.32,77576.6016713092,10.1834,10.1978,10.1787,10.1834,77576.6017
2009-07-13 14:55:00,21.32,21.35,21.32,21.34,54038.99721448468,10.1834,10.1978,10.1834,10.193,54038.9972
2009-07-13 15:00:00,21.34,21.36,21.33,21.35,38022.28412256268,10.193,10.2025,10.1882,10.1978,38022.2841
2009-07-13 15:05:00,21.35,21.37,21.33,21.34,58913.64902506965,10.1978,10.2073,10.1882,10.193,58913.649
2009-07-13 15:10:00,21.35,21.37,21.32,21.32,60724.23398328691,10.1978,10.2073,10.1834,10.1834,60724.234
2009-07-13 15:15:00,21.33,21.37,21.32,21.35,59610.02785515321,10.1882,10.2073,10.1834,10.1978,59610.0279
2009-07-13 15:20:00,21.35,21.35,21.33,21.35,38718.66295264624,10.1978,10.1978,10.1882,10.1978,38718.663
2009-07-13 15:25:00,21.35,21.35,21.32,21.32,57381.61559888579,10.1978,10.1978,10.1834,10.1834,57381.6156
2009-07-13 15:30:00,21.33,21.37,21.32,21.36,81754.87465181059,10.1882,10.2073,10.1834,10.2025,81754.8747
2009-07-13 15:35:00,21.36,21.37,21.35,21.36,97910.86350974932,10.2025,10.2073,10.1978,10.2025,97910.8635
2009-07-13 15:40:00,21.37,21.4,21.37,21.38,113509.74930362118,10.2073,10.2216,10.2073,10.2121,113509.7493
2009-07-13 15:45:00,21.37,21.38,21.3,21.32,194986.07242339835,10.2073,10.2121,10.1739,10.1834,194986.0724
2009-07-13 15:50:00,21.32,21.37,21.32,21.35,275069.6378830084,10.1834,10.2073,10.1834,10.1978,275069.6379
2009-07-13 15:55:00,21.35,21.36,21.32,21.36,422841.22562674095,10.1978,10.2025,10.1834,10.2025,422841.2256
2009-07-14 09:30:00,21.3,21.44,21.22,21.43,70891.36490250696,10.1739,10.2407,10.1357,10.236,70891.3649
2009-07-14 09:35:00,21.43,21.54,21.4,21.49,82451.25348189415,10.236,10.2885,10.2216,10.2646,82451.2535
2009-07-14 09:40:00,21.5,21.5,21.4,21.43,66295.26462395543,10.2694,10.2694,10.2216,10.236,66295.2646
2009-07-14 09:45:00,21.44,21.44,21.4,21.44,49860.72423398329,10.2407,10.2407,10.2216,10.2407,49860.7242
2009-07-14 09:50:00,21.44,21.46,21.39,21.4,53760.44568245126,10.2407,10.2503,10.2169,10.2216,53760.4457
2009-07-14 09:55:00,21.4,21.4,21.32,21.37,58913.64902506965,10.2216,10.2216,10.1834,10.2073,58913.649
2009-07-14 10:00:00,21.36,21.39,21.33,21.37,41643.45403899722,10.2025,10.2169,10.1882,10.2073,41643.454
2009-07-14 10:05:00,21.37,21.43,21.36,21.41,40807.79944289694,10.2073,10.236,10.2025,10.2264,40807.7994
2009-07-14 10:10:00,21.42,21.43,21.4,21.4,44568.24512534819,10.2312,10.236,10.2216,10.2216,44568.2451
2009-07-14 10:15:00,21.4,21.41,21.38,21.41,32172.70194986073,10.2216,10.2264,10.2121,10.2264,32172.7019
2009-07-14 10:20:00,21.4,21.41,21.35,21.37,48746.51810584959,10.2216,10.2264,10.1978,10.2073,48746.5181
2009-07-14 10:25:00,21.37,21.39,21.35,21.39,31197.771587743733,10.2073,10.2169,10.1978,10.2169,31197.7716
2009-07-14 10:30:00,21.39,21.41,21.32,21.32,55292.4791086351,10.2169,10.2264,10.1834,10.1834,55292.4791
2009-07-14 10:35:00,21.32,21.37,21.32,21.37,48746.51810584959,10.1834,10.2073,10.1834,10.2073,48746.5181
2009-07-14 10:40:00,21.36,21.37,21.35,21.37,20055.710306406687,10.2025,10.2073,10.1978,10.2073,20055.7103
2009-07-14 10:45:00,21.37,21.37,21.35,21.37,18941.504178272982,10.2073,10.2073,10.1978,10.2073,18941.5042
2009-07-14 10:50:00,21.37,21.4,21.37,21.4,23676.880222841228,10.2073,10.2216,10.2073,10.2216,23676.8802
2009-07-14 10:55:00,21.4,21.4,21.38,21.4,69916.43454038998,10.2216,10.2216,10.2121,10.2216,69916.4345
2009-07-14 11:00:00,21.4,21.42,21.38,21.4,31615.598885793872,10.2216,10.2312,10.2121,10.2216,31615.5989
2009-07-14 11:05:00,21.4,21.45,21.4,21.45,39832.86908077994,10.2216,10.2455,10.2216,10.2455,39832.8691
2009-07-14 11:10:00,21.45,21.45,21.41,21.43,24094.707520891367,10.2455,10.2455,10.2264,10.236,24094.7075
2009-07-14 11:15:00,21.43,21.45,21.43,21.45,26740.947075208915,10.236,10.2455,10.236,10.2455,26740.9471
2009-07-14 11:20:00,21.45,21.45,21.42,21.42,22284.122562674096,10.2455,10.2455,10.2312,10.2312,22284.1226
2009-07-14 11:25:00,21.42,21.45,21.4,21.41,46518.10584958218,10.2312,10.2455,10.2216,10.2264,46518.1058
2009-07-14 11:30:00,21.4,21.45,21.38,21.44,20891.364902506964,10.2216,10.2455,10.2121,10.2407,20891.3649
2009-07-14 11:35:00,21.44,21.46,21.44,21.46,26740.947075208915,10.2407,10.2503,10.2407,10.2503,26740.9471
2009-07-14 11:40:00,21.46,21.47,21.43,21.43,24791.08635097493,10.2503,10.2551,10.236,10.236,24791.0864
2009-07-14 11:45:00,21.43,21.43,21.39,21.4,12952.64623955432,10.236,10.236,10.2169,10.2216,12952.6462
2009-07-14 11:50:00,21.39,21.42,21.39,21.41,11281.337047353762,10.2169,10.2312,10.2169,10.2264,11281.337
2009-07-14 11:55:00,21.41,21.42,21.4,21.4,15598.885793871868,10.2264,10.2312,10.2216,10.2216,15598.8858
2009-07-14 12:00:00,21.4,21.4,21.39,21.4,6406.6852367688025,10.2216,10.2216,10.2169,10.2216,6406.6852
2009-07-14 12:05:00,21.4,21.4,21.38,21.38,77715.87743732591,10.2216,10.2216,10.2121,10.2121,77715.8774
2009-07-14 12:10:00,21.39,21.39,21.38,21.38,5571.030640668524,10.2169,10.2169,10.2121,10.2121,5571.0306
2009-07-14 12:15:00,21.38,21.39,21.38,21.39,7660.167130919221,10.2121,10.2169,10.2121,10.2169,7660.1671
2009-07-14 12:20:00,21.39,21.39,21.37,21.38,33704.73537604457,10.2169,10.2169,10.2073,10.2121,33704.7354
2009-07-14 12:25:00,21.39,21.42,21.38,21.41,134818.94150417828,10.2169,10.2312,10.2121,10.2264,134818.9415
2009-07-14 12:30:00,21.41,21.45,21.41,21.44,48050.13927576602,10.2264,10.2455,10.2264,10.2407,48050.1393
2009-07-14 12:35:00,21.44,21.47,21.43,21.44,22562.674094707523,10.2407,10.2551,10.236,10.2407,22562.6741
2009-07-14 12:40:00,21.44,21.45,21.4,21.41,35793.87186629527,10.2407,10.2455,10.2216,10.2264,35793.8719
2009-07-14 12:45:00,21.4,21.4,21.37,21.4,27855.15320334262,10.2216,10.2216,10.2073,10.2216,27855.1532
2009-07-14 12:50:00,21.4,21.43,21.4,21.43,8217.270194986073,10.2216,10.236,10.2216,10.236,8217.2702
2009-07-14 12:55:00,21.43,21.43,21.39,21.39,20752.089136490253,10.236,10.236,10.2169,10.2169,20752.0891
2009-07-14 13:00:00,21.4,21.43,21.4,21.43,7799.442896935933,10.2216,10.236,10.2216,10.236,7799.4429
2009-07-14 13:05:00,21.43,21.44,21.41,21.44,10724.23398328691,10.236,10.2407,10.2264,10.2407,10724.234
2009-07-14 13:10:00,21.44,21.45,21.43,21.43,13231.197771587744,10.2407,10.2455,10.236,10.236,13231.1978
2009-07-14 13:15:00,21.43,21.44,21.42,21.42,7938.718662952647,10.236,10.2407,10.2312,10.2312,7938.7187
2009-07-14 13:20:00,21.42,21.43,21.39,21.39,13509.74930362117,10.2312,10.236,10.2169,10.2169,13509.7493
2009-07-14 13:25:00,21.4,21.4,21.39,21.39,12256.267409470753,10.2216,10.2216,10.2169,10.2169,12256.2674
2009-07-14 13:30:00,21.39,21.4,21.37,21.37,20612.813370473537,10.2169,10.2216,10.2073,10.2073,20612.8134
2009-07-14 13:35:00,21.37,21.4,21.37,21.37,27855.15320334262,10.2073,10.2216,10.2073,10.2073,27855.1532
2009-07-14 13:40:00,21.37,21.39,21.37,21.39,5431.7548746518105,10.2073,10.2169,10.2073,10.2169,5431.7549
2009-07-14 13:45:00,21.39,21.4,21.39,21.39,4317.548746518106,10.2169,10.2216,10.2169,10.2169,4317.5487
2009-07-14 13:50:00,21.39,21.4,21.37,21.37,14623.955431754875,10.2169,10.2216,10.2073,10.2073,14623.9554
2009-07-14 13:55:00,21.37,21.4,21.37,21.4,6545.961002785516,10.2073,10.2216,10.2073,10.2216,6545.961
2009-07-14 14:00:00,21.39,21.4,21.34,21.37,28830.08356545961,10.2169,10.2216,10.193,10.2073,28830.0836
2009-07-14 14:05:00,21.36,21.37,21.36,21.37,6685.236768802229,10.2025,10.2073,10.2025,10.2073,6685.2368
2009-07-14 14:10:00,21.38,21.4,21.37,21.38,29108.63509749304,10.2121,10.2216,10.2073,10.2121,29108.6351
2009-07-14 14:15:00,21.39,21.4,21.38,21.39,24930.362116991644,10.2169,10.2216,10.2121,10.2169,24930.3621
2009-07-14 14:20:00,21.39,21.4,21.38,21.39,19080.77994428969,10.2169,10.2216,10.2121,10.2169,19080.7799
2009-07-14 14:25:00,21.4,21.4,21.35,21.36,26880.22284122563,10.2216,10.2216,10.1978,10.2025,26880.2228
2009-07-14 14:30:00,21.36,21.4,21.34,21.38,30222.841225626744,10.2025,10.2216,10.193,10.2121,30222.8412
2009-07-14 14:35:00,21.39,21.41,21.37,21.38,57660.16713091922,10.2169,10.2264,10.2073,10.2121,57660.1671
2009-07-14 14:40:00,21.38,21.41,21.37,21.39,30501.392757660167,10.2121,10.2264,10.2073,10.2169,30501.3928
2009-07-14 14:45:00,21.39,21.4,21.37,21.38,52785.51532033426,10.2169,10.2216,10.2073,10.2121,52785.5153
2009-07-14 14:50:00,21.39,21.44,21.37,21.44,58077.99442896936,10.2169,10.2407,10.2073,10.2407,58077.9944
2009-07-14 14:55:00,21.43,21.45,21.4,21.43,29805.013927576605,10.236,10.2455,10.2216,10.236,29805.0139
2009-07-14 15:00:00,21.43,21.45,21.41,21.45,41504.178272980505,10.236,10.2455,10.2264,10.2455,41504.1783
2009-07-14 15:05:00,21.45,21.45,21.38,21.39,64345.40389972145,10.2455,10.2455,10.2121,10.2169,64345.4039
2009-07-14 15:10:00,21.39,21.4,21.38,21.4,86908.07799442897,10.2169,10.2216,10.2121,10.2216,86908.078
2009-07-14 15:15:00,21.4,21.4,21.37,21.39,42200.55710306407,10.2216,10.2216,10.2073,10.2169,42200.5571
2009-07-14 15:20:00,21.4,21.41,21.38,21.4,33704.73537604457,10.2216,10.2264,10.2121,10.2216,33704.7354
2009-07-14 15:25:00,21.4,21.41,21.37,21.38,41086.35097493036,10.2216,10.2264,10.2073,10.2121,41086.351
2009-07-14 15:30:00,21.38,21.4,21.37,21.39,72562.67409470753,10.2121,10.2216,10.2073,10.2169,72562.6741
2009-07-14 15:35:00,21.39,21.4,21.38,21.4,64763.2311977716,10.2169,10.2216,10.2121,10.2216,64763.2312
2009-07-14 15:40:00,21.41,21.42,21.36,21.42,73676.88022284122,10.2264,10.2312,10.2025,10.2312,73676.8802
2009-07-14 15:45:00,21.42,21.42,21.38,21.39,86629.52646239554,10.2312,10.2312,10.2121,10.2169,86629.5265
2009-07-14 15:50:00,21.38,21.41,21.38,21.41,80919.2200557103,10.2121,10.2264,10.2121,10.2264,80919.2201
2009-07-14 15:55:00,21.41,21.45,21.41,21.44,292061.28133704735,10.2264,10.2455,10.2264,10.2407,292061.2813
2009-07-15 09:30:00,21.61,21.61,21.53,21.55,41782.72980501393,10.3219,10.3219,10.2837,10.2933,41782.7298
2009-07-15 09:35:00,21.53,21.55,21.41,21.46,27437.32590529248,10.2837,10.2933,10.2264,10.2503,27437.3259
2009-07-15 09:40:00,21.46,21.48,21.4,21.47,71727.01949860725,10.2503,10.2599,10.2216,10.2551,71727.0195
2009-07-15 09:45:00,21.45,21.51,21.43,21.5,46518.10584958218,10.2455,10.2742,10.236,10.2694,46518.1058
2009-07-15 09:50:00,21.5,21.55,21.5,21.55,40807.79944289694,10.2694,10.2933,10.2694,10.2933,40807.7994
2009-07-15 09:55:00,21.55,21.55,21.5,21.51,56128.13370473538,10.2933,10.2933,10.2694,10.2742,56128.1337
2009-07-15 10:00:00,21.51,21.55,21.48,21.48,167966.573816156,10.2742,10.2933,10.2599,10.2599,167966.5738
2009-07-15 10:05:00,21.49,21.53,21.45,21.53,75487.4651810585,10.2646,10.2837,10.2455,10.2837,75487.4652
2009-07-15 10:10:00,21.53,21.53,21.5,21.51,30919.22005571031,10.2837,10.2837,10.2694,10.2742,30919.2201
2009-07-15 10:15:00,21.52,21.52,21.48,21.5,31197.771587743733,10.279,10.279,10.2599,10.2694,31197.7716
2009-07-15 10:20:00,21.5,21.52,21.48,21.52,17409.47075208914,10.2694,10.279,10.2599,10.279,17409.4708
2009-07-15 10:25:00,21.52,21.53,21.5,21.53,48189.41504178273,10.279,10.2837,10.2694,10.2837,48189.415
2009-07-15 10:30:00,21.53,21.54,21.53,21.53,41504.178272980505,10.2837,10.2885,10.2837,10.2837,41504.1783
2009-07-15 10:35:00,21.54,21.55,21.53,21.55,21169.91643454039,10.2885,10.2933,10.2837,10.2933,21169.9164
2009-07-15 10:40:00,21.55,21.6,21.55,21.6,44846.796657381616,10.2933,10.3172,10.2933,10.3172,44846.7967
2009-07-15 10:45:00,21.6,21.63,21.6,21.63,42896.93593314764,10.3172,10.3315,10.3172,10.3315,42896.9359
2009-07-15 10:50:00,21.63,21.66,21.63,21.65,38161.55988857939,10.3315,10.3458,10.3315,10.3411,38161.5599
2009-07-15 10:55:00,21.66,21.66,21.64,21.64,34679.66573816156,10.3458,10.3458,10.3363,10.3363,34679.6657
2009-07-15 11:00:00,21.64,21.64,21.58,21.6,74512.53481894151,10.3363,10.3363,10.3076,10.3172,74512.5348
2009-07-15 11:05:00,21.61,21.62,21.6,21.61,71030.64066852369,10.3219,10.3267,10.3172,10.3219,71030.6407
2009-07-15 11:10:00,21.61,21.62,21.6,21.61,27158.774373259053,10.3219,10.3267,10.3172,10.3219,27158.7744
2009-07-15 11:15:00,21.6,21.68,21.6,21.68,36768.802228412256,10.3172,10.3554,10.3172,10.3554,36768.8022
2009-07-15 11:20:00,21.68,21.7,21.67,21.7,30640.668523676883,10.3554,10.3649,10.3506,10.3649,30640.6685
2009-07-15 11:25:00,21.7,21.7,21.68,21.68,28272.98050139276,10.3649,10.3649,10.3554,10.3554,28272.9805
2009-07-15 11:30:00,21.68,21.72,21.68,21.71,33426.183844011146,10.3554,10.3745,10.3554,10.3697,33426.1838
2009-07-15 11:35:00,21.72,21.75,21.72,21.75,15459.610027855157,10.3745,10.3888,10.3745,10.3888,15459.61
2009-07-15 11:40:00,21.74,21.75,21.74,21.75,6406.6852367688025,10.384,10.3888,10.384,10.3888,6406.6852
2009-07-15 11:45:00,21.75,21.75,21.74,21.74,36768.802228412256,10.3888,10.3888,10.384,10.384,36768.8022
2009-07-15 11:50:00,21.74,21.75,21.74,21.75,7520.891364902507,10.384,10.3888,10.384,10.3888,7520.8914
2009-07-15 11:55:00,21.75,21.75,21.74,21.74,25208.91364902507,10.3888,10.3888,10.384,10.384,25208.9136
2009-07-15 12:00:00,21.74,21.75,21.74,21.74,33286.908077994434,10.384,10.3888,10.384,10.384,33286.9081
2009-07-15 12:05:00,21.74,21.74,21.7,21.71,50974.930362117,10.384,10.384,10.3649,10.3697,50974.9304
2009-07-15 12:10:00,21.7,21.71,21.69,21.7,26323.119777158776,10.3649,10.3697,10.3602,10.3649,26323.1198
2009-07-15 12:15:00,21.7,21.7,21.69,21.7,21866.29526462396,10.3649,10.3649,10.3602,10.3649,21866.2953
2009-07-15 12:20:00,21.7,21.71,21.67,21.69,42200.55710306407,10.3649,10.3697,10.3506,10.3602,42200.5571
2009-07-15 12:25:00,21.7,21.7,21.68,21.68,26183.844011142064,10.3649,10.3649,10.3554,10.3554,26183.844
2009-07-15 12:30:00,21.68,21.71,21.68,21.71,25069.63788300836,10.3554,10.3697,10.3554,10.3697,25069.6379
2009-07-15 12:35:00,21.71,21.73,21.71,21.72,34122.56267409471,10.3697,10.3793,10.3697,10.3745,34122.5627
2009-07-15 12:40:00,21.73,21.73,21.68,21.68,71309.19220055711,10.3793,10.3793,10.3554,10.3554,71309.1922
2009-07-15 12:45:00,21.68,21.71,21.68,21.71,53899.72144846797,10.3554,10.3697,10.3554,10.3697,53899.7214
2009-07-15 12:50:00,21.71,21.72,21.71,21.72,63509.74930362117,10.3697,10.3745,10.3697,10.3745,63509.7493
2009-07-15 12:55:00,21.72,21.72,21.71,21.72,6824.512534818942,10.3745,10.3745,10.3697,10.3745,6824.5125
2009-07-15 13:00:00,21.72,21.72,21.68,21.68,30222.841225626744,10.3745,10.3745,10.3554,10.3554,30222.8412
2009-07-15 13:05:00,21.68,21.68,21.68,21.68,30083.56545961003,10.3554,10.3554,10.3554,10.3554,30083.5655
2009-07-15 13:10:00,21.68,21.68,21.68,21.68,11420.612813370471,10.3554,10.3554,10.3554,10.3554,11420.6128
2009-07-15 13:15:00,21.68,21.68,21.67,21.67,15738.16155988858,10.3554,10.3554,10.3506,10.3506,15738.1616
2009-07-15 13:20:00,21.67,21.69,21.67,21.68,28133.704735376046,10.3506,10.3602,10.3506,10.3554,28133.7047
2009-07-15 13:25:00,21.68,21.68,21.68,21.68,16713.091922005573,10.3554,10.3554,10.3554,10.3554,16713.0919
2009-07-15 13:30:00,21.68,21.68,21.68,21.68,14066.852367688023,10.3554,10.3554,10.3554,10.3554,14066.8524
2009-07-15 13:35:00,21.68,21.69,21.68,21.68,43593.3147632312,10.3554,10.3602,10.3554,10.3554,43593.3148
2009-07-15 13:40:00,21.68,21.69,21.68,21.68,30501.392757660167,10.3554,10.3602,10.3554,10.3554,30501.3928
2009-07-15 13:45:00,21.68,21.69,21.67,21.68,52785.51532033426,10.3554,10.3602,10.3506,10.3554,52785.5153
2009-07-15 13:50:00,21.68,21.69,21.68,21.68,40250.696378830085,10.3554,10.3602,10.3554,10.3554,40250.6964
2009-07-15 13:55:00,21.68,21.69,21.68,21.69,15459.610027855157,10.3554,10.3602,10.3554,10.3602,15459.61
2009-07-15 14:00:00,21.68,21.68,21.66,21.68,23955.43175487465,10.3554,10.3554,10.3458,10.3554,23955.4318
2009-07-15 14:05:00,21.68,21.69,21.68,21.68,56824.51253481895,10.3554,10.3602,10.3554,10.3554,56824.5125
2009-07-15 14:10:00,21.68,21.71,21.68,21.71,39415.04178272981,10.3554,10.3697,10.3554,10.3697,39415.0418
2009-07-15 14:15:00,21.71,21.71,21.7,21.7,34401.114206128135,10.3697,10.3697,10.3649,10.3649,34401.1142
2009-07-15 14:20:00,21.71,21.71,21.68,21.69,62116.99164345404,10.3697,10.3697,10.3554,10.3602,62116.9916
2009-07-15 14:25:00,21.69,21.69,21.68,21.68,36908.07799442897,10.3602,10.3602,10.3554,10.3554,36908.078
2009-07-15 14:30:00,21.68,21.69,21.68,21.68,55292.4791086351,10.3554,10.3602,10.3554,10.3554,55292.4791
2009-07-15 14:35:00,21.68,21.69,21.68,21.68,37883.008356545964,10.3554,10.3602,10.3554,10.3554,37883.0084
2009-07-15 14:40:00,21.68,21.7,21.68,21.69,35376.044568245125,10.3554,10.3649,10.3554,10.3602,35376.0446
2009-07-15 14:45:00,21.69,21.71,21.68,21.69,80919.2200557103,10.3602,10.3697,10.3554,10.3602,80919.2201
2009-07-15 14:50:00,21.69,21.71,21.69,21.7,64345.40389972145,10.3602,10.3697,10.3602,10.3649,64345.4039
2009-07-15 14:55:00,21.7,21.73,21.7,21.71,42757.66016713092,10.3649,10.3793,10.3649,10.3697,42757.6602
2009-07-15 15:00:00,21.72,21.73,21.71,21.73,42896.93593314764,10.3745,10.3793,10.3697,10.3793,42896.9359
2009-07-15 15:05:00,21.72,21.73,21.71,21.72,50278.55153203343,10.3745,10.3793,10.3697,10.3745,50278.5515
2009-07-15 15:10:00,21.72,21.77,21.72,21.73,63091.92200557103,10.3745,10.3984,10.3745,10.3793,63091.922
2009-07-15 15:15:00,21.73,21.73,21.73,21.73,24791.08635097493,10.3793,10.3793,10.3793,10.3793,24791.0864
2009-07-15 15:20:00,21.73,21.74,21.72,21.72,38997.21448467967,10.3793,10.384,10.3745,10.3745,38997.2145
2009-07-15 15:25:00,21.72,21.73,21.7,21.7,60167.13091922006,10.3745,10.3793,10.3649,10.3649,60167.1309
2009-07-15 15:30:00,21.7,21.71,21.69,21.71,66016.713091922,10.3649,10.3697,10.3602,10.3697,66016.7131
2009-07-15 15:35:00,21.72,21.72,21.71,21.71,47353.760445682456,10.3745,10.3745,10.3697,10.3697,47353.7604
2009-07-15 15:40:00,21.71,21.74,21.71,21.71,120473.53760445684,10.3697,10.384,10.3697,10.3697,120473.5376
2009-07-15 15:45:00,21.71,21.73,21.7,21.73,122562.67409470752,10.3697,10.3793,10.3649,10.3793,122562.6741
2009-07-15 15:50:00,21.72,21.73,21.72,21.73,143732.59052924791,10.3745,10.3793,10.3745,10.3793,143732.5905
2009-07-15 15:55:00,21.72,21.81,21.72,21.81,585793.8718662953,10.3745,10.4175,10.3745,10.4175,585793.8719
2009-07-16 09:30:00,21.6,21.74,21.6,21.66,94011.14206128134,10.3172,10.384,10.3172,10.3458,94011.1421
2009-07-16 09:35:00,21.66,21.69,21.6,21.64,54456.82451253482,10.3458,10.3602,10.3172,10.3363,54456.8245
2009-07-16 09:40:00,21.66,21.77,21.65,21.77,55710.30640668524,10.3458,10.3984,10.3411,10.3984,55710.3064
2009-07-16 09:45:00,21.78,21.86,21.78,21.83,40529.24791086351,10.4031,10.4414,10.4031,10.427,40529.2479
2009-07-16 09:50:00,21.83,21.88,21.81,21.81,32311.97771587744,10.427,10.4509,10.4175,10.4175,32311.9777
2009-07-16 09:55:00,21.82,21.82,21.81,21.82,13231.197771587744,10.4223,10.4223,10.4175,10.4223,13231.1978
2009-07-16 10:00:00,21.81,21.87,21.78,21.87,27437.32590529248,10.4175,10.4461,10.4031,10.4461,27437.3259
2009-07-16 10:05:00,21.86,21.9,21.86,21.87,23537.604456824512,10.4414,10.4605,10.4414,10.4461,23537.6045
2009-07-16 10:10:00,21.88,21.93,21.88,21.93,23259.05292479109,10.4509,10.4748,10.4509,10.4748,23259.0529
2009-07-16 10:15:00,21.94,21.95,21.89,21.93,20473.537604456826,10.4796,10.4843,10.4557,10.4748,20473.5376
2009-07-16 10:20:00,21.93,21.96,21.92,21.95,13231.197771587744,10.4748,10.4891,10.47,10.4843,13231.1978
2009-07-16 10:25:00,21.95,21.96,21.94,21.94,11699.1643454039,10.4843,10.4891,10.4796,10.4796,11699.1643
2009-07-16 10:30:00,21.95,21.96,21.91,21.92,22562.674094707523,10.4843,10.4891,10.4652,10.47,22562.6741
2009-07-16 10:35:00,21.92,21.93,21.91,21.93,12534.81894150418,10.47,10.4748,10.4652,10.4748,12534.8189
2009-07-16 10:40:00,21.92,21.95,21.91,21.94,25905.29247910864,10.47,10.4843,10.4652,10.4796,25905.2925
2009-07-16 10:45:00,21.95,21.95,21.94,21.95,12813.370473537603,10.4843,10.4843,10.4796,10.4843,12813.3705
2009-07-16 10:50:00,21.94,21.95,21.91,21.94,16991.643454038996,10.4796,10.4843,10.4652,10.4796,16991.6435
2009-07-16 10:55:00,21.95,21.95,21.88,21.9,22701.949860724235,10.4843,10.4843,10.4509,10.4605,22701.9499
2009-07-16 11:00:00,21.9,21.91,21.89,21.91,20055.710306406687,10.4605,10.4652,10.4557,10.4652,20055.7103
2009-07-16 11:05:00,21.91,21.91,21.9,21.91,5710.306406685237,10.4652,10.4652,10.4605,10.4652,5710.3064
2009-07-16 11:10:00,21.91,21.91,21.87,21.9,31337.04735376045,10.4652,10.4652,10.4461,10.4605,31337.0474
2009-07-16 11:15:00,21.89,21.9,21.86,21.87,19777.15877437326,10.4557,10.4605,10.4414,10.4461,19777.1588
2009-07-16 11:20:00,21.87,21.88,21.86,21.88,18523.676880222843,10.4461,10.4509,10.4414,10.4509,18523.6769
2009-07-16 11:25:00,21.88,21.91,21.87,21.91,31197.771587743733,10.4509,10.4652,10.4461,10.4652,31197.7716
2009-07-16 11:30:00,21.9,21.91,21.89,21.91,37883.008356545964,10.4605,10.4652,10.4557,10.4652,37883.0084
2009-07-16 11:35:00,21.9,21.92,21.9,21.92,15598.885793871868,10.4605,10.47,10.4605,10.47,15598.8858
2009-07-16 11:40:00,21.91,21.93,21.91,21.92,23955.43175487465,10.4652,10.4748,10.4652,10.47,23955.4318
2009-07-16 11:45:00,21.92,21.93,21.9,21.91,30779.944289693594,10.47,10.4748,10.4605,10.4652,30779.9443
2009-07-16 11:50:00,21.9,21.91,21.9,21.9,7103.064066852368,10.4605,10.4652,10.4605,10.4605,7103.0641
2009-07-16 11:55:00,21.9,21.93,21.9,21.93,25766.01671309192,10.4605,10.4748,10.4605,10.4748,25766.0167
2009-07-16 12:00:00,21.94,21.96,21.93,21.95,18384.401114206128,10.4796,10.4891,10.4748,10.4843,18384.4011
2009-07-16 12:05:00,21.95,21.97,21.95,21.97,21309.192200557103,10.4843,10.4939,10.4843,10.4939,21309.1922
2009-07-16 12:10:00,21.96,22.0,21.96,22.0,6685.236768802229,10.4891,10.5082,10.4891,10.5082,6685.2368
2009-07-16 12:15:00,21.99,22.01,21.99,22.01,13788.300835654596,10.5035,10.513,10.5035,10.513,13788.3008
2009-07-16 12:20:00,22.01,22.05,22.01,22.04,95125.34818941505,10.513,10.5321,10.513,10.5273,95125.3482
2009-07-16 12:25:00,22.04,22.04,22.04,22.04,6267.40947075209,10.5273,10.5273,10.5273,10.5273,6267.4095
2009-07-16 12:30:00,22.04,22.06,22.04,22.06,23119.777158774374,10.5273,10.5369,10.5273,10.5369,23119.7772
2009-07-16 12:35:00,22.06,22.06,22.05,22.06,16434.540389972146,10.5369,10.5369,10.5321,10.5369,16434.5404
2009-07-16 12:40:00,22.05,22.06,22.05,22.06,19498.60724233984,10.5321,10.5369,10.5321,10.5369,19498.6072
2009-07-16 12:45:00,22.06,22.06,22.06,22.06,12395.543175487466,10.5369,10.5369,10.5369,10.5369,12395.5432
2009-07-16 12:50:00,22.06,22.09,22.06,22.08,35376.044568245125,10.5369,10.5512,10.5369,10.5464,35376.0446
2009-07-16 12:55:00,22.08,22.11,22.08,22.09,60584.9582172702,10.5464,10.5608,10.5464,10.5512,60584.9582
2009-07-16 13:00:00,22.08,22.09,22.07,22.09,29665.73816155989,10.5464,10.5512,10.5417,10.5512,29665.7382
2009-07-16 13:05:00,22.09,22.09,22.07,22.08,20891.364902506964,10.5512,10.5512,10.5417,10.5464,20891.3649
2009-07-16 13:10:00,22.08,22.09,22.08,22.09,7938.718662952647,10.5464,10.5512,10.5464,10.5512,7938.7187
2009-07-16 13:15:00,22.09,22.11,22.08,22.1,33983.28690807799,10.5512,10.5608,10.5464,10.556,33983.2869
2009-07-16 13:20:00,22.1,22.14,22.1,22.11,32590.529247910865,10.556,10.5751,10.556,10.5608,32590.5292
2009-07-16 13:25:00,22.1,22.13,22.1,22.12,22144.846796657384,10.556,10.5703,10.556,10.5655,22144.8468
2009-07-16 13:30:00,22.13,22.13,22.11,22.11,17966.57381615599,10.5703,10.5703,10.5608,10.5608,17966.5738
2009-07-16 13:35:00,22.11,22.11,22.11,22.11,15598.885793871868,10.5608,10.5608,10.5608,10.5608,15598.8858
2009-07-16 13:40:00,22.11,22.16,22.11,22.15,36908.07799442897,10.5608,10.5847,10.5608,10.5799,36908.078
2009-07-16 13:45:00,22.15,22.17,22.15,22.16,21169.91643454039,10.5799,10.5894,10.5799,10.5847,21169.9164
2009-07-16 13:50:00,22.16,22.19,22.16,22.19,26323.119777158776,10.5847,10.599,10.5847,10.599,26323.1198
2009-07-16 13:55:00,22.19,22.19,22.16,22.16,22144.846796657384,10.599,10.599,10.5847,10.5847,22144.8468
2009-07-16 14:00:00,22.17,22.2,22.16,22.2,49025.06963788301,10.5894,10.6038,10.5847,10.6038,49025.0696
2009-07-16 14:05:00,22.2,22.23,22.19,22.23,43454.03899721448,10.6038,10.6181,10.599,10.6181,43454.039
2009-07-16 14:10:00,22.22,22.23,22.21,22.23,20194.9860724234,10.6133,10.6181,10.6085,10.6181,20194.9861
2009-07-16 14:15:00,22.22,22.24,22.21,22.21,18105.849582172705,10.6133,10.6229,10.6085,10.6085,18105.8496
2009-07-16 14:20:00,22.21,22.22,22.21,22.22,22980.501392757666,10.6085,10.6133,10.6085,10.6133,22980.5014
2009-07-16 14:25:00,22.21,22.24,22.21,22.23,42061.28133704736,10.6085,10.6229,10.6085,10.6181,42061.2813
2009-07-16 14:30:00,22.23,22.24,22.23,22.23,25348.189415041783,10.6181,10.6229,10.6181,10.6181,25348.1894
2009-07-16 14:35:00,22.24,22.28,22.23,22.28,62256.26740947076,10.6229,10.642,10.6181,10.642,62256.2674
2009-07-16 14:40:00,22.28,22.3,22.27,22.29,51114.20612813371,10.642,10.6515,10.6372,10.6467,51114.2061
2009-07-16 14:45:00,22.29,22.32,22.29,22.3,27158.774373259053,10.6467,10.6611,10.6467,10.6515,27158.7744
2009-07-16 14:50:00,22.3,22.31,22.27,22.29,38161.55988857939,10.6515,10.6563,10.6372,10.6467,38161.5599
2009-07-16 14:55:00,22.29,22.3,22.29,22.29,19220.05571030641,10.6467,10.6515,10.6467,10.6467,19220.0557
2009-07-16 15:00:00,22.29,22.3,22.29,22.29,23816.15598885794,10.6467,10.6515,10.6467,10.6467,23816.156
2009-07-16 15:05:00,22.29,22.29,22.26,22.26,20334.26183844012,10.6467,10.6467,10.6324,10.6324,20334.2618
2009-07-16 15:10:00,22.26,22.29,22.26,22.28,54178.2729805014,10.6324,10.6467,10.6324,10.642,54178.273
2009-07-16 15:15:00,22.29,22.34,22.27,22.33,61002.785515320335,10.6467,10.6706,10.6372,10.6659,61002.7855
2009-07-16 15:20:00,22.34,22.34,22.3,22.34,50000.0,10.6706,10.6706,10.6515,10.6706,50000.0
2009-07-16 15:25:00,22.33,22.37,22.33,22.36,38579.38718662953,10.6659,10.685,10.6659,10.6802,38579.3872
2009-07-16 15:30:00,22.36,22.36,22.32,22.33,42757.66016713092,10.6802,10.6802,10.6611,10.6659,42757.6602
2009-07-16 15:35:00,22.34,22.34,22.29,22.29,70612.81337047354,10.6706,10.6706,10.6467,10.6467,70612.8134
2009-07-16 15:40:00,22.3,22.37,22.29,22.36,91782.72980501394,10.6515,10.685,10.6467,10.6802,91782.7298
2009-07-16 15:45:00,22.36,22.38,22.35,22.36,91782.72980501394,10.6802,10.6897,10.6754,10.6802,91782.7298
2009-07-16 15:50:00,22.36,22.37,22.28,22.28,264345.40389972145,10.6802,10.685,10.642,10.642,264345.4039
2009-07-16 15:55:00,22.28,22.29,22.27,22.27,172005.57103064068,10.642,10.6467,10.6372,10.6372,172005.571
2009-07-17 09:30:00,22.26,22.38,22.02,22.05,488300.8356545961,10.6324,10.6897,10.5178,10.5321,488300.8357
2009-07-17 09:35:00,22.05,22.24,22.05,22.14,21587.74373259053,10.5321,10.6229,10.5321,10.5751,21587.7437
2009-07-17 09:40:00,22.15,22.17,22.11,22.11,84401.11420612814,10.5799,10.5894,10.5608,10.5608,84401.1142
2009-07-17 09:45:00,22.11,22.11,22.07,22.07,30222.841225626744,10.5608,10.5608,10.5417,10.5417,30222.8412
2009-07-17 09:50:00,22.09,22.09,22.07,22.08,74791.08635097493,10.5512,10.5512,10.5417,10.5464,74791.0864
2009-07-17 09:55:00,22.08,22.18,22.08,22.13,76323.11977715878,10.5464,10.5942,10.5464,10.5703,76323.1198
2009-07-17 10:00:00,22.11,22.15,22.11,22.15,14902.506963788304,10.5608,10.5799,10.5608,10.5799,14902.507
2009-07-17 10:05:00,22.14,22.28,22.14,22.27,92896.93593314764,10.5751,10.642,10.5751,10.6372,92896.9359
2009-07-17 10:10:00,22.26,22.27,22.24,22.26,34261.83844011142,10.6324,10.6372,10.6229,10.6324,34261.8384
2009-07-17 10:15:00,22.25,22.27,22.21,22.25,74233.98328690809,10.6276,10.6372,10.6085,10.6276,74233.9833
2009-07-17 10:20:00,22.26,22.29,22.26,22.28,14763.231197771587,10.6324,10.6467,10.6324,10.642,14763.2312
2009-07-17 10:25:00,22.28,22.29,22.27,22.27,13370.473537604455,10.642,10.6467,10.6372,10.6372,13370.4735
2009-07-17 10:30:00,22.27,22.3,22.27,22.29,18245.125348189416,10.6372,10.6515,10.6372,10.6467,18245.1253
2009-07-17 10:35:00,22.29,22.32,22.29,22.29,17688.022284122562,10.6467,10.6611,10.6467,10.6467,17688.0223
2009-07-17 10:40:00,22.29,22.3,22.27,22.27,8077.994428969359,10.6467,10.6515,10.6372,10.6372,8077.9944
2009-07-17 10:45:00,22.27,22.27,22.23,22.24,12395.543175487466,10.6372,10.6372,10.6181,10.6229,12395.5432
2009-07-17 10:50:00,22.22,22.23,22.19,22.23,34540.38997214485,10.6133,10.6181,10.599,10.6181,34540.39
2009-07-17 10:55:00,22.23,22.25,22.21,22.24,44150.41782729805,10.6181,10.6276,10.6085,10.6229,44150.4178
2009-07-17 11:00:00,22.25,22.25,22.23,22.24,10306.406685236769,10.6276,10.6276,10.6181,10.6229,10306.4067
2009-07-17 11:05:00,22.23,22.24,22.23,22.23,10584.958217270196,10.6181,10.6229,10.6181,10.6181,10584.9582
2009-07-17 11:10:00,22.23,22.24,22.21,22.24,38857.93871866296,10.6181,10.6229,10.6085,10.6229,38857.9387
2009-07-17 11:15:00,22.24,22.24,22.23,22.24,14345.403899721448,10.6229,10.6229,10.6181,10.6229,14345.4039
2009-07-17 11:20:00,22.24,22.28,22.23,22.27,28551.532033426185,10.6229,10.642,10.6181,10.6372,28551.532
2009-07-17 11:25:00,22.27,22.28,22.27,22.27,20612.813370473537,10.6372,10.642,10.6372,10.6372,20612.8134
2009-07-17 11:30:00,22.27,22.27,22.23,22.26,76323.11977715878,10.6372,10.6372,10.6181,10.6324,76323.1198
2009-07-17 11:35:00,22.26,22.27,22.25,22.26,55013.92757660167,10.6324,10.6372,10.6276,10.6324,55013.9276
2009-07-17 11:40:00,22.26,22.26,22.21,22.24,36350.97493036212,10.6324,10.6324,10.6085,10.6229,36350.9749
2009-07-17 11:45:00,22.24,22.26,22.21,22.26,27158.774373259053,10.6229,10.6324,10.6085,10.6324,27158.7744
2009-07-17 11:50:00,22.26,22.27,22.26,22.27,15320.33426183844,10.6324,10.6372,10.6324,10.6372,15320.3343
2009-07-17 11:55:00,22.27,22.27,22.24,22.24,38718.66295264624,10.6372,10.6372,10.6229,10.6229,38718.663
2009-07-17 12:00:00,22.24,22.28,22.24,22.27,15738.16155988858,10.6229,10.642,10.6229,10.6372,15738.1616
2009-07-17 12:05:00,22.29,22.34,22.29,22.34,27994.42896935933,10.6467,10.6706,10.6467,10.6706,27994.429
2009-07-17 12:10:00,22.34,22.34,22.29,22.29,27576.601671309192,10.6706,10.6706,10.6467,10.6467,27576.6017
2009-07-17 12:15:00,22.29,22.31,22.28,22.29,13509.74930362117,10.6467,10.6563,10.642,10.6467,13509.7493
2009-07-17 12:20:00,22.29,22.33,22.29,22.33,44289.69359331477,10.6467,10.6659,10.6467,10.6659,44289.6936
2009-07-17 12:25:00,22.33,22.34,22.32,22.33,38997.21448467967,10.6659,10.6706,10.6611,10.6659,38997.2145
2009-07-17 12:30:00,22.33,22.34,22.32,22.33,16295.264623955432,10.6659,10.6706,10.6611,10.6659,16295.2646
2009-07-17 12:35:00,22.32,22.33,22.32,22.32,34540.38997214485,10.6611,10.6659,10.6611,10.6611,34540.39
2009-07-17 12:40:00,22.32,22.32,22.32,22.32,3899.721448467967,10.6611,10.6611,10.6611,10.6611,3899.7214
2009-07-17 12:45:00,22.32,22.32,22.31,22.31,5153.203342618384,10.6611,10.6611,10.6563,10.6563,5153.2033
2009-07-17 12:50:00,22.32,22.32,22.26,22.26,13649.025069637884,10.6611,10.6611,10.6324,10.6324,13649.0251
2009-07-17 12:55:00,22.26,22.26,22.24,22.25,7938.718662952647,10.6324,10.6324,10.6229,10.6276,7938.7187
2009-07-17 13:00:00,22.26,22.26,22.25,22.26,5710.306406685237,10.6324,10.6324,10.6276,10.6324,5710.3064
2009-07-17 13:05:00,22.26,22.27,22.26,22.26,11420.612813370471,10.6324,10.6372,10.6324,10.6324,11420.6128
2009-07-17 13:10:00,22.26,22.27,22.25,22.27,64345.40389972145,10.6324,10.6372,10.6276,10.6372,64345.4039
2009-07-17 13:15:00,22.26,22.27,22.26,22.27,5153.203342618384,10.6324,10.6372,10.6324,10.6372,5153.2033
2009-07-17 13:20:00,22.26,22.29,22.26,22.29,65459.61002785516,10.6324,10.6467,10.6324,10.6467,65459.61
2009-07-17 13:25:00,22.29,22.29,22.27,22.27,6963.788300835655,10.6467,10.6467,10.6372,10.6372,6963.7883
2009-07-17 13:30:00,22.27,22.33,22.27,22.31,38718.66295264624,10.6372,10.6659,10.6372,10.6563,38718.663
2009-07-17 13:35:00,22.3,22.35,22.3,22.34,37186.6295264624,10.6515,10.6754,10.6515,10.6706,37186.6295
2009-07-17 13:40:00,22.34,22.37,22.33,22.37,22423.398328690808,10.6706,10.685,10.6659,10.685,22423.3983
2009-07-17 13:45:00,22.37,22.37,22.32,22.33,40250.696378830085,10.685,10.685,10.6611,10.6659,40250.6964
2009-07-17 13:50:00,22.33,22.37,22.33,22.33,53481.89415041783,10.6659,10.685,10.6659,10.6659,53481.8942
2009-07-17 13:55:00,22.33,22.34,22.32,22.32,38718.66295264624,10.6659,10.6706,10.6611,10.6611,38718.663
2009-07-17 14:00:00,22.32,22.32,22.29,22.3,33426.183844011146,10.6611,10.6611,10.6467,10.6515,33426.1838
2009-07-17 14:05:00,22.29,22.34,22.29,22.32,42061.28133704736,10.6467,10.6706,10.6467,10.6611,42061.2813
2009-07-17 14:10:00,22.32,22.32,22.29,22.29,9749.303621169916,10.6611,10.6611,10.6467,10.6467,9749.3036
2009-07-17 14:15:00,22.29,22.29,22.27,22.27,4456.824512534819,10.6467,10.6467,10.6372,10.6372,4456.8245
2009-07-17 14:20:00,22.27,22.27,22.26,22.26,16155.98885793872,10.6372,10.6372,10.6324,10.6324,16155.9889
2009-07-17 14:25:00,22.26,22.28,22.26,22.27,8774.373259052925,10.6324,10.642,10.6324,10.6372,8774.3733
2009-07-17 14:30:00,22.27,22.28,22.26,22.28,27715.877437325908,10.6372,10.642,10.6324,10.642,27715.8774
2009-07-17 14:35:00,22.27,22.27,22.25,22.25,95125.34818941505,10.6372,10.6372,10.6276,10.6276,95125.3482
2009-07-17 14:40:00,22.26,22.29,22.25,22.28,173119.77715877438,10.6324,10.6467,10.6276,10.642,173119.7772
2009-07-17 14:45:00,22.27,22.28,22.24,22.24,26044.56824512535,10.6372,10.642,10.6229,10.6229,26044.5682
2009-07-17 14:50:00,22.24,22.25,22.23,22.25,12534.81894150418,10.6229,10.6276,10.6181,10.6276,12534.8189
2009-07-17 14:55:00,22.24,22.25,22.23,22.25,12674.094707520891,10.6229,10.6276,10.6181,10.6276,12674.0947
2009-07-17 15:00:00,22.25,22.25,22.23,22.25,18384.401114206128,10.6276,10.6276,10.6181,10.6276,18384.4011
2009-07-17 15:05:00,22.24,22.25,22.22,22.23,75487.4651810585,10.6229,10.6276,10.6133,10.6181,75487.4652
2009-07-17 15:10:00,22.22,22.23,22.2,22.21,28412.25626740948,10.6133,10.6181,10.6038,10.6085,28412.2563
2009-07-17 15:15:00,22.22,22.22,22.2,22.21,32451.25348189416,10.6133,10.6133,10.6038,10.6085,32451.2535
2009-07-17 15:20:00,22.22,22.24,22.21,22.21,86072.4233983287,10.6133,10.6229,10.6085,10.6085,86072.4234
2009-07-17 15:25:00,22.21,22.22,22.21,22.21,28690.807799442897,10.6085,10.6133,10.6085,10.6085,28690.8078
2009-07-17 15:30:00,22.21,22.22,22.17,22.2,71309.19220055711,10.6085,10.6133,10.5894,10.6038,71309.1922
2009-07-17 15:35:00,22.2,22.22,22.18,22.2,44428.96935933148,10.6038,10.6133,10.5942,10.6038,44428.9694
2009-07-17 15:40:00,22.21,22.24,22.2,22.22,141643.4540389972,10.6085,10.6229,10.6038,10.6133,141643.454
2009-07-17 15:45:00,22.22,22.23,22.2,22.22,109888.57938718663,10.6133,10.6181,10.6038,10.6133,109888.5794
2009-07-17 15:50:00,22.22,22.23,22.21,22.22,115459.61002785516,10.6133,10.6181,10.6085,10.6133,115459.61
2009-07-17 15:55:00,22.22,22.24,22.21,22.23,166434.54038997216,10.6133,10.6229,10.6085,10.6181,166434.5404
2009-07-20 09:30:00,22.33,22.33,22.06,22.12,199303.62116991644,10.6659,10.6659,10.5369,10.5655,199303.6212
2009-07-20 09:35:00,22.14,22.16,22.03,22.04,33147.632311977715,10.5751,10.5847,10.5226,10.5273,33147.6323
2009-07-20 09:40:00,22.04,22.14,22.03,22.11,65181.05849582173,10.5273,10.5751,10.5226,10.5608,65181.0585
2009-07-20 09:45:00,22.11,22.12,22.1,22.11,26183.844011142064,10.5608,10.5655,10.556,10.5608,26183.844
2009-07-20 09:50:00,22.11,22.11,22.1,22.1,10027.855153203343,10.5608,10.5608,10.556,10.556,10027.8552
2009-07-20 09:55:00,22.1,22.15,22.1,22.14,107381.6155988858,10.556,10.5799,10.556,10.5751,107381.6156
2009-07-20 10:00:00,22.12,22.19,22.11,22.18,38300.8356545961,10.5655,10.599,10.5608,10.5942,38300.8357
2009-07-20 10:05:00,22.19,22.19,22.11,22.18,54735.37604456825,10.599,10.599,10.5608,10.5942,54735.376
2009-07-20 10:10:00,22.17,22.22,22.14,22.19,184958.217270195,10.5894,10.6133,10.5751,10.599,184958.2173
2009-07-20 10:15:00,22.2,22.23,22.2,22.21,32451.25348189416,10.6038,10.6181,10.6038,10.6085,32451.2535
2009-07-20 10:20:00,22.21,22.31,22.21,22.3,494707.52089136495,10.6085,10.6563,10.6085,10.6515,494707.5209
2009-07-20 10:25:00,22.3,22.33,22.27,22.28,30779.944289693594,10.6515,10.6659,10.6372,10.642,30779.9443
2009-07-20 10:30:00,22.29,22.29,22.21,22.26,32869.08077994429,10.6467,10.6467,10.6085,10.6324,32869.0808
2009-07-20 10:35:00,22.25,22.27,22.24,22.25,11420.612813370471,10.6276,10.6372,10.6229,10.6276,11420.6128
2009-07-20 10:40:00,22.25,22.29,22.22,22.28,186490.25069637885,10.6276,10.6467,10.6133,10.642,186490.2507
2009-07-20 10:45:00,22.29,22.33,22.29,22.32,11559.888579387189,10.6467,10.6659,10.6467,10.6611,11559.8886
2009-07-20 10:50:00,22.32,22.38,22.31,22.32,28969.359331476324,10.6611,10.6897,10.6563,10.6611,28969.3593
2009-07-20 10:55:00,22.32,22.33,22.29,22.33,17966.57381615599,10.6611,10.6659,10.6467,10.6659,17966.5738
2009-07-20 11:00:00,22.32,22.34,22.29,22.29,13649.025069637884,10.6611,10.6706,10.6467,10.6467,13649.0251
2009-07-20 11:05:00,22.29,22.3,22.28,22.29,27437.32590529248,10.6467,10.6515,10.642,10.6467,27437.3259
2009-07-20 11:10:00,22.29,22.32,22.27,22.28,32729.80501392758,10.6467,10.6611,10.6372,10.642,32729.805
2009-07-20 11:15:00,22.28,22.32,22.27,22.3,13649.025069637884,10.642,10.6611,10.6372,10.6515,13649.0251
2009-07-20 11:20:00,22.3,22.32,22.3,22.31,11142.061281337048,10.6515,10.6611,10.6515,10.6563,11142.0613
2009-07-20 11:25:00,22.31,22.34,22.31,22.34,9470.752089136491,10.6563,10.6706,10.6563,10.6706,9470.7521
2009-07-20 11:30:00,22.34,22.34,22.32,22.32,10584.958217270196,10.6706,10.6706,10.6611,10.6611,10584.9582
2009-07-20 11:35:00,22.32,22.33,22.32,22.33,9052.924791086352,10.6611,10.6659,10.6611,10.6659,9052.9248
2009-07-20 11:40:00,22.32,22.33,22.31,22.32,7242.339832869081,10.6611,10.6659,10.6563,10.6611,7242.3398
2009-07-20 11:45:00,22.32,22.34,22.29,22.33,39693.59331476323,10.6611,10.6706,10.6467,10.6659,39693.5933
2009-07-20 11:50:00,22.34,22.34,22.33,22.34,7242.339832869081,10.6706,10.6706,10.6659,10.6706,7242.3398
2009-07-20 11:55:00,22.34,22.34,22.34,22.34,2924.791086350975,10.6706,10.6706,10.6706,10.6706,2924.7911
2009-07-20 12:00:00,22.34,22.37,22.34,22.37,38440.11142061282,10.6706,10.685,10.6706,10.685,38440.1114
2009-07-20 12:05:00,22.37,22.4,22.37,22.4,28690.807799442897,10.685,10.6993,10.685,10.6993,28690.8078
2009-07-20 12:10:00,22.4,22.4,22.39,22.4,5153.203342618384,10.6993,10.6993,10.6945,10.6993,5153.2033
2009-07-20 12:15:00,22.39,22.39,22.39,22.39,13649.025069637884,10.6945,10.6945,10.6945,10.6945,13649.0251
2009-07-20 12:20:00,22.39,22.39,22.39,22.39,9331.476323119778,10.6945,10.6945,10.6945,10.6945,9331.4763
2009-07-20 12:25:00,22.39,22.39,22.38,22.39,17827.298050139278,10.6945,10.6945,10.6897,10.6945,17827.2981
2009-07-20 12:30:00,22.38,22.39,22.37,22.37,17966.57381615599,10.6897,10.6945,10.685,10.685,17966.5738
2009-07-20 12:35:00,22.37,22.37,22.37,22.37,6963.788300835655,10.685,10.685,10.685,10.685,6963.7883
2009-07-20 12:40:00,22.37,22.37,22.37,22.37,7520.891364902507,10.685,10.685,10.685,10.685,7520.8914
2009-07-20 12:45:00,22.37,22.37,22.34,22.35,35515.32033426184,10.685,10.685,10.6706,10.6754,35515.3203
2009-07-20 12:50:00,22.35,22.37,22.35,22.37,33844.01114206128,10.6754,10.685,10.6754,10.685,33844.0111
2009-07-20 12:55:00,22.37,22.38,22.37,22.37,25208.91364902507,10.685,10.6897,10.685,10.685,25208.9136
2009-07-20 13:00:00,22.37,22.39,22.37,22.37,11699.1643454039,10.685,10.6945,10.685,10.685,11699.1643
2009-07-20 13:05:00,22.37,22.37,22.36,22.37,23119.777158774374,10.685,10.685,10.6802,10.685,23119.7772
2009-07-20 13:10:00,22.37,22.37,22.36,22.36,17966.57381615599,10.685,10.685,10.6802,10.6802,17966.5738
2009-07-20 13:15:00,22.36,22.36,22.35,22.36,18662.952646239555,10.6802,10.6802,10.6754,10.6802,18662.9526
2009-07-20 13:20:00,22.36,22.38,22.34,22.38,44986.072423398335,10.6802,10.6897,10.6706,10.6897,44986.0724
2009-07-20 13:25:00,22.38,22.39,22.35,22.35,39832.86908077994,10.6897,10.6945,10.6754,10.6754,39832.8691
2009-07-20 13:30:00,22.36,22.36,22.31,22.33,23398.3286908078,10.6802,10.6802,10.6563,10.6659,23398.3287
2009-07-20 13:35:00,22.33,22.35,22.32,22.32,19777.15877437326,10.6659,10.6754,10.6611,10.6611,19777.1588
2009-07-20 13:40:00,22.32,22.34,22.32,22.32,22144.846796657384,10.6611,10.6706,10.6611,10.6611,22144.8468
2009-07-20 13:45:00,22.32,22.36,22.32,22.34,17548.74651810585,10.6611,10.6802,10.6611,10.6706,17548.7465
2009-07-20 13:50:00,22.35,22.35,22.32,22.34,34261.83844011142,10.6754,10.6754,10.6611,10.6706,34261.8384
2009-07-20 13:55:00,22.34,22.37,22.33,22.36,14484.679665738162,10.6706,10.685,10.6659,10.6802,14484.6797
2009-07-20 14:00:00,22.36,22.4,22.35,22.4,60306.40668523677,10.6802,10.6993,10.6754,10.6993,60306.4067
2009-07-20 14:05:00,22.39,22.4,22.39,22.39,36629.526462395545,10.6945,10.6993,10.6945,10.6945,36629.5265
2009-07-20 14:10:00,22.39,22.41,22.39,22.39,13649.025069637884,10.6945,10.7041,10.6945,10.6945,13649.0251
2009-07-20 14:15:00,22.39,22.4,22.39,22.39,26183.844011142064,10.6945,10.6993,10.6945,10.6945,26183.844
2009-07-20 14:20:00,22.39,22.4,22.37,22.37,34401.114206128135,10.6945,10.6993,10.685,10.685,34401.1142
2009-07-20 14:25:00,22.37,22.37,22.35,22.37,26183.844011142064,10.685,10.685,10.6754,10.685,26183.844
2009-07-20 14:30:00,22.37,22.38,22.36,22.37,38300.8356545961,10.685,10.6897,10.6802,10.685,38300.8357
2009-07-20 14:35:00,22.37,22.37,22.36,22.37,41643.45403899722,10.685,10.685,10.6802,10.685,41643.454
2009-07-20 14:40:00,22.36,22.37,22.36,22.37,47771.58774373259,10.6802,10.685,10.6802,10.685,47771.5877
2009-07-20 14:45:00,22.37,22.39,22.34,22.35,48189.41504178273,10.685,10.6945,10.6706,10.6754,48189.415
2009-07-20 14:50:00,22.35,22.35,22.32,22.33,50835.654596100285,10.6754,10.6754,10.6611,10.6659,50835.6546
2009-07-20 14:55:00,22.33,22.33,22.29,22.29,91782.72980501394,10.6659,10.6659,10.6467,10.6467,91782.7298
2009-07-20 15:00:00,22.29,22.34,22.29,22.34,137047.3537604457,10.6467,10.6706,10.6467,10.6706,137047.3538
2009-07-20 15:05:00,22.34,22.4,22.34,22.39,83147.63231197772,10.6706,10.6993,10.6706,10.6945,83147.6323
2009-07-20 15:10:00,22.39,22.42,22.39,22.42,46518.10584958218,10.6945,10.7088,10.6945,10.7088,46518.1058
2009-07-20 15:15:00,22.42,22.42,22.41,22.41,14902.506963788304,10.7088,10.7088,10.7041,10.7041,14902.507
2009-07-20 15:20:00,22.41,22.43,22.4,22.43,18245.125348189416,10.7041,10.7136,10.6993,10.7136,18245.1253
2009-07-20 15:25:00,22.43,22.48,22.41,22.47,75626.74094707522,10.7136,10.7375,10.7041,10.7327,75626.7409
2009-07-20 15:30:00,22.47,22.47,22.42,22.42,37465.18105849582,10.7327,10.7327,10.7088,10.7088,37465.1811
2009-07-20 15:35:00,22.42,22.44,22.39,22.44,27437.32590529248,10.7088,10.7184,10.6945,10.7184,27437.3259
2009-07-20 15:40:00,22.43,22.48,22.43,22.48,118245.12534818942,10.7136,10.7375,10.7136,10.7375,118245.1253
2009-07-20 15:45:00,22.48,22.48,22.45,22.46,49721.44846796658,10.7375,10.7375,10.7232,10.7279,49721.4485
2009-07-20 15:50:00,22.46,22.49,22.46,22.47,54596.10027855154,10.7279,10.7423,10.7279,10.7327,54596.1003
2009-07-20 15:55:00,22.46,22.46,22.41,22.43,122005.57103064068,10.7279,10.7279,10.7041,10.7136,122005.571
2009-07-21 09:30:00,22.79,22.79,22.51,22.65,94986.07242339832,10.8856,10.8856,10.7518,10.8187,94986.0724
2009-07-21 09:35:00,22.65,22.71,22.57,22.71,59192.20055710307,10.8187,10.8474,10.7805,10.8474,59192.2006
2009-07-21 09:40:00,22.72,22.73,22.65,22.65,43175.48746518106,10.8521,10.8569,10.8187,10.8187,43175.4875
2009-07-21 09:45:00,22.65,22.67,22.62,22.65,29665.73816155989,10.8187,10.8283,10.8044,10.8187,29665.7382
2009-07-21 09:50:00,22.67,22.68,22.64,22.68,30222.841225626744,10.8283,10.833,10.8139,10.833,30222.8412
2009-07-21 09:55:00,22.68,22.71,22.67,22.67,11838.440111420614,10.833,10.8474,10.8283,10.8283,11838.4401
2009-07-21 10:00:00,22.67,22.71,22.65,22.69,217409.4707520892,10.8283,10.8474,10.8187,10.8378,217409.4708
2009-07-21 10:05:00,22.7,22.71,22.68,22.69,93593.3147632312,10.8426,10.8474,10.833,10.8378,93593.3148
2009-07-21 10:10:00,22.69,22.7,22.67,22.67,176323.11977715878,10.8378,10.8426,10.8283,10.8283,176323.1198
2009-07-21 10:15:00,22.67,22.7,22.63,22.69,36350.97493036212,10.8283,10.8426,10.8091,10.8378,36350.9749
2009-07-21 10:20:00,22.7,22.75,22.68,22.75,64902.50696378831,10.8426,10.8665,10.833,10.8665,64902.507
2009-07-21 10:25:00,22.75,22.75,22.69,22.72,50696.378830083566,10.8665,10.8665,10.8378,10.8521,50696.3788
2009-07-21 10:30:00,22.72,22.75,22.72,22.75,9749.303621169916,10.8521,10.8665,10.8521,10.8665,9749.3036
2009-07-21 10:35:00,22.75,22.77,22.72,22.77,53064.066852367694,10.8665,10.876,10.8521,10.876,53064.0669
2009-07-21 10:40:00,22.76,22.77,22.72,22.72,22423.398328690808,10.8712,10.876,10.8521,10.8521,22423.3983
2009-07-21 10:45:00,22.73,22.73,22.68,22.7,18523.676880222843,10.8569,10.8569,10.833,10.8426,18523.6769
2009-07-21 10:50:00,22.7,22.7,22.67,22.69,28272.98050139276,10.8426,10.8426,10.8283,10.8378,28272.9805
2009-07-21 10:55:00,22.69,22.75,22.67,22.72,102924.79108635098,10.8378,10.8665,10.8283,10.8521,102924.7911
2009-07-21 11:00:00,22.73,22.75,22.71,22.73,12395.543175487466,10.8569,10.8665,10.8474,10.8569,12395.5432
2009-07-21 11:05:00,22.72,22.73,22.67,22.72,61699.1643454039,10.8521,10.8569,10.8283,10.8521,61699.1643
2009-07-21 11:10:00,22.72,22.74,22.68,22.72,177437.3259052925,10.8521,10.8617,10.833,10.8521,177437.3259
2009-07-21 11:15:00,22.72,22.77,22.72,22.75,75766.01671309193,10.8521,10.876,10.8521,10.8665,75766.0167
2009-07-21 11:20:00,22.75,22.76,22.72,22.72,39275.766016713096,10.8665,10.8712,10.8521,10.8521,39275.766
2009-07-21 11:25:00,22.72,22.73,22.72,22.73,161699.1643454039,10.8521,10.8569,10.8521,10.8569,161699.1643
2009-07-21 11:30:00,22.73,22.76,22.72,22.75,168802.22841225629,10.8569,10.8712,10.8521,10.8665,168802.2284
2009-07-21 11:35:00,22.76,22.77,22.75,22.76,25766.01671309192,10.8712,10.876,10.8665,10.8712,25766.0167
2009-07-21 11:40:00,22.75,22.76,22.72,22.72,14206.128133704737,10.8665,10.8712,10.8521,10.8521,14206.1281
2009-07-21 11:45:00,22.73,22.75,22.71,22.73,14206.128133704737,10.8569,10.8665,10.8474,10.8569,14206.1281
2009-07-21 11:50:00,22.73,22.73,22.67,22.71,136490.25069637885,10.8569,10.8569,10.8283,10.8474,136490.2507
2009-07-21 11:55:00,22.72,22.72,22.66,22.7,92757.66016713092,10.8521,10.8521,10.8235,10.8426,92757.6602
2009-07-21 12:00:00,22.7,22.7,22.67,22.67,154317.54874651812,10.8426,10.8426,10.8283,10.8283,154317.5487
2009-07-21 12:05:00,22.67,22.7,22.65,22.69,75905.29247910864,10.8283,10.8426,10.8187,10.8378,75905.2925
2009-07-21 12:10:00,22.68,22.7,22.67,22.7,50974.930362117,10.833,10.8426,10.8283,10.8426,50974.9304
2009-07-21 12:15:00,22.7,22.72,22.7,22.72,104456.82451253482,10.8426,10.8521,10.8426,10.8521,104456.8245
2009-07-21 12:20:00,22.72,22.72,22.71,22.72,223955.43175487468,10.8521,10.8521,10.8474,10.8521,223955.4318
2009-07-21 12:25:00,22.72,22.72,22.7,22.72,127298.05013927576,10.8521,10.8521,10.8426,10.8521,127298.0501
2009-07-21 12:30:00,22.72,22.72,22.69,22.71,30362.116991643456,10.8521,10.8521,10.8378,10.8474,30362.117
2009-07-21 12:35:00,22.71,22.74,22.7,22.73,165320.33426183846,10.8474,10.8617,10.8426,10.8569,165320.3343
2009-07-21 12:40:00,22.74,22.75,22.74,22.75,5849.58217270195,10.8617,10.8665,10.8617,10.8665,5849.5822
2009-07-21 12:45:00,22.75,22.76,22.74,22.75,17548.74651810585,10.8665,10.8712,10.8617,10.8665,17548.7465
2009-07-21 12:50:00,22.75,22.77,22.73,22.76,32172.70194986073,10.8665,10.876,10.8569,10.8712,32172.7019
2009-07-21 12:55:00,22.76,22.77,22.75,22.77,23259.05292479109,10.8712,10.876,10.8665,10.876,23259.0529
2009-07-21 13:00:00,22.77,22.77,22.76,22.77,14902.506963788304,10.876,10.876,10.8712,10.876,14902.507
2009-07-21 13:05:00,22.77,22.77,22.76,22.76,19220.05571030641,10.876,10.876,10.8712,10.8712,19220.0557
2009-07-21 13:10:00,22.76,22.77,22.76,22.77,58913.64902506965,10.8712,10.876,10.8712,10.876,58913.649
2009-07-21 13:15:00,22.77,22.77,22.76,22.77,13231.197771587744,10.876,10.876,10.8712,10.876,13231.1978
2009-07-21 13:20:00,22.76,22.77,22.76,22.76,6545.961002785516,10.8712,10.876,10.8712,10.8712,6545.961
2009-07-21 13:25:00,22.77,22.77,22.76,22.77,12395.543175487466,10.876,10.876,10.8712,10.876,12395.5432
2009-07-21 13:30:00,22.77,22.77,22.72,22.73,40807.79944289694,10.876,10.876,10.8521,10.8569,40807.7994
2009-07-21 13:35:00,22.73,22.77,22.73,22.76,29387.186629526463,10.8569,10.876,10.8569,10.8712,29387.1866
2009-07-21 13:40:00,22.75,22.76,22.74,22.74,42061.28133704736,10.8665,10.8712,10.8617,10.8617,42061.2813
2009-07-21 13:45:00,22.73,22.75,22.7,22.74,26323.119777158776,10.8569,10.8665,10.8426,10.8617,26323.1198
2009-07-21 13:50:00,22.74,22.75,22.72,22.72,19220.05571030641,10.8617,10.8665,10.8521,10.8521,19220.0557
2009-07-21 13:55:00,22.72,22.72,22.7,22.7,11559.888579387189,10.8521,10.8521,10.8426,10.8426,11559.8886
2009-07-21 14:00:00,22.7,22.71,22.7,22.71,36072.42339832869,10.8426,10.8474,10.8426,10.8474,36072.4234
2009-07-21 14:05:00,22.71,22.72,22.7,22.71,14484.679665738162,10.8474,10.8521,10.8426,10.8474,14484.6797
2009-07-21 14:10:00,22.7,22.75,22.7,22.74,25208.91364902507,10.8426,10.8665,10.8426,10.8617,25208.9136
2009-07-21 14:15:00,22.74,22.74,22.72,22.72,19777.15877437326,10.8617,10.8617,10.8521,10.8521,19777.1588
2009-07-21 14:20:00,22.72,22.74,22.72,22.74,86629.52646239554,10.8521,10.8617,10.8521,10.8617,86629.5265
2009-07-21 14:25:00,22.74,22.74,22.72,22.72,228412.25626740948,10.8617,10.8617,10.8521,10.8521,228412.2563
2009-07-21 14:30:00,22.72,22.74,22.71,22.73,32729.80501392758,10.8521,10.8617,10.8474,10.8569,32729.805
2009-07-21 14:35:00,22.73,22.76,22.73,22.74,20334.26183844012,10.8569,10.8712,10.8569,10.8617,20334.2618
2009-07-21 14:40:00,22.75,22.75,22.72,22.73,10584.958217270196,10.8665,10.8665,10.8521,10.8569,10584.9582
2009-07-21 14:45:00,22.73,22.74,22.72,22.73,20612.813370473537,10.8569,10.8617,10.8521,10.8569,20612.8134
2009-07-21 14:50:00,22.74,22.75,22.73,22.75,32311.97771587744,10.8617,10.8665,10.8569,10.8665,32311.9777
2009-07-21 14:55:00,22.75,22.75,22.72,22.74,11002.785515320336,10.8665,10.8665,10.8521,10.8617,11002.7855
2009-07-21 15:00:00,22.74,22.75,22.73,22.74,13927.57660167131,10.8617,10.8665,10.8569,10.8617,13927.5766
2009-07-21 15:05:00,22.74,22.75,22.73,22.75,22701.949860724235,10.8617,10.8665,10.8569,10.8665,22701.9499
2009-07-21 15:10:00,22.75,22.78,22.75,22.77,22005.57103064067,10.8665,10.8808,10.8665,10.876,22005.571
2009-07-21 15:15:00,22.77,22.8,22.75,22.8,30222.841225626744,10.876,10.8903,10.8665,10.8903,30222.8412
2009-07-21 15:20:00,22.8,22.83,22.79,22.8,57520.89136490251,10.8903,10.9047,10.8856,10.8903,57520.8914
2009-07-21 15:25:00,22.8,22.81,22.79,22.8,30919.22005571031,10.8903,10.8951,10.8856,10.8903,30919.2201
2009-07-21 15:30:00,22.8,22.83,22.79,22.8,77994.42896935933,10.8903,10.9047,10.8856,10.8903,77994.429
2009-07-21 15:35:00,22.8,22.85,22.79,22.85,77437.32590529248,10.8903,10.9142,10.8856,10.9142,77437.3259
2009-07-21 15:40:00,22.85,22.85,22.8,22.8,91225.62674094707,10.9142,10.9142,10.8903,10.8903,91225.6267
2009-07-21 15:45:00,22.81,22.81,22.78,22.79,85654.59610027856,10.8951,10.8951,10.8808,10.8856,85654.5961
2009-07-21 15:50:00,22.79,22.85,22.79,22.84,376323.1197771588,10.8856,10.9142,10.8856,10.9095,376323.1198
2009-07-21 15:55:00,22.85,22.85,22.82,22.85,256267.4094707521,10.9142,10.9142,10.8999,10.9142,256267.4095
2009-07-22 09:30:00,22.56,22.88,22.51,22.87,36908.07799442897,10.7757,10.9286,10.7518,10.9238,36908.078
2009-07-22 09:35:00,22.87,22.91,22.83,22.88,72562.67409470753,10.9238,10.9429,10.9047,10.9286,72562.6741
2009-07-22 09:40:00,22.88,22.9,22.85,22.85,24791.08635097493,10.9286,10.9381,10.9142,10.9142,24791.0864
2009-07-22 09:45:00,22.85,22.87,22.83,22.85,47493.03621169917,10.9142,10.9238,10.9047,10.9142,47493.0362
2009-07-22 09:50:00,22.84,22.9,22.83,22.9,30501.392757660167,10.9095,10.9381,10.9047,10.9381,30501.3928
2009-07-22 09:55:00,22.91,22.91,22.9,22.91,31476.32311977716,10.9429,10.9429,10.9381,10.9429,31476.3231
2009-07-22 10:00:00,22.91,23.0,22.91,22.98,50835.654596100285,10.9429,10.9859,10.9429,10.9763,50835.6546
2009-07-22 10:05:00,22.98,22.99,22.98,22.98,17548.74651810585,10.9763,10.9811,10.9763,10.9763,17548.7465
2009-07-22 10:10:00,22.98,22.98,22.96,22.96,19637.883008356548,10.9763,10.9763,10.9668,10.9668,19637.883
2009-07-22 10:15:00,22.96,22.96,22.93,22.95,24651.810584958217,10.9668,10.9668,10.9524,10.962,24651.8106
2009-07-22 10:20:00,22.95,22.98,22.93,22.98,15877.437325905294,10.962,10.9763,10.9524,10.9763,15877.4373
2009-07-22 10:25:00,22.98,23.03,22.98,22.99,21727.01949860724,10.9763,11.0002,10.9763,10.9811,21727.0195
2009-07-22 10:30:00,22.99,22.99,22.98,22.98,8635.097493036212,10.9811,10.9811,10.9763,10.9763,8635.0975
2009-07-22 10:35:00,22.98,22.98,22.98,22.98,10863.50974930362,10.9763,10.9763,10.9763,10.9763,10863.5097
2009-07-22 10:40:00,22.98,22.99,22.96,22.98,46518.10584958218,10.9763,10.9811,10.9668,10.9763,46518.1058
2009-07-22 10:45:00,22.98,22.98,22.96,22.98,23119.777158774374,10.9763,10.9763,10.9668,10.9763,23119.7772
2009-07-22 10:50:00,22.97,23.01,22.97,22.98,35097.4930362117,10.9715,10.9907,10.9715,10.9763,35097.493
2009-07-22 10:55:00,22.99,23.0,22.98,23.0,30640.668523676883,10.9811,10.9859,10.9763,10.9859,30640.6685
2009-07-22 11:00:00,23.0,23.0,22.98,23.0,40111.420612813374,10.9859,10.9859,10.9763,10.9859,40111.4206
2009-07-22 11:05:00,23.0,23.03,22.98,23.01,17827.298050139278,10.9859,11.0002,10.9763,10.9907,17827.2981
2009-07-22 11:10:00,23.0,23.01,22.92,22.94,26740.947075208915,10.9859,10.9907,10.9477,10.9572,26740.9471
2009-07-22 11:15:00,22.95,22.98,22.94,22.98,12116.99164345404,10.962,10.9763,10.9572,10.9763,12116.9916
2009-07-22 11:20:00,22.97,22.98,22.95,22.96,19637.883008356548,10.9715,10.9763,10.962,10.9668,19637.883
2009-07-22 11:25:00,22.95,22.96,22.93,22.95,13509.74930362117,10.962,10.9668,10.9524,10.962,13509.7493
2009-07-22 11:30:00,22.95,22.97,22.93,22.95,19777.15877437326,10.962,10.9715,10.9524,10.962,19777.1588
2009-07-22 11:35:00,22.95,22.96,22.87,22.88,24512.534818941505,10.962,10.9668,10.9238,10.9286,24512.5348
2009-07-22 11:40:00,22.88,22.9,22.86,22.87,11699.1643454039,10.9286,10.9381,10.919,10.9238,11699.1643
2009-07-22 11:45:00,22.88,22.89,22.83,22.85,50696.378830083566,10.9286,10.9333,10.9047,10.9142,50696.3788
2009-07-22 11:50:00,22.85,22.87,22.84,22.85,21727.01949860724,10.9142,10.9238,10.9095,10.9142,21727.0195
2009-07-22 11:55:00,22.84,22.92,22.84,22.9,151532.03342618386,10.9095,10.9477,10.9095,10.9381,151532.0334
2009-07-22 12:00:00,22.91,22.91,22.89,22.89,7103.064066852368,10.9429,10.9429,10.9333,10.9333,7103.0641
2009-07-22 12:05:00,22.89,22.9,22.86,22.86,8217.270194986073,10.9333,10.9381,10.919,10.919,8217.2702
2009-07-22 12:10:00,22.87,22.88,22.85,22.85,18384.401114206128,10.9238,10.9286,10.9142,10.9142,18384.4011
2009-07-22 12:15:00,22.86,22.87,22.86,22.87,3899.721448467967,10.919,10.9238,10.919,10.9238,3899.7214
2009-07-22 12:20:00,22.86,22.87,22.86,22.86,6963.788300835655,10.919,10.9238,10.919,10.919,6963.7883
2009-07-22 12:25:00,22.87,22.9,22.86,22.9,36211.69916434541,10.9238,10.9381,10.919,10.9381,36211.6992
2009-07-22 12:30:00,22.9,22.91,22.9,22.9,5571.030640668524,10.9381,10.9429,10.9381,10.9381,5571.0306
2009-07-22 12:35:00,22.91,22.91,22.88,22.88,23816.15598885794,10.9429,10.9429,10.9286,10.9286,23816.156
2009-07-22 12:40:00,22.88,22.9,22.88,22.9,9052.924791086352,10.9286,10.9381,10.9286,10.9381,9052.9248
2009-07-22 12:45:00,22.9,22.91,22.9,22.9,22284.122562674096,10.9381,10.9429,10.9381,10.9381,22284.1226
2009-07-22 12:50:00,22.91,22.91,22.89,22.9,28133.704735376046,10.9429,10.9429,10.9333,10.9381,28133.7047
2009-07-22 12:55:00,22.9,22.91,22.9,22.9,28830.08356545961,10.9381,10.9429,10.9381,10.9381,28830.0836
2009-07-22 13:00:00,22.91,22.91,22.9,22.9,14763.231197771587,10.9429,10.9429,10.9381,10.9381,14763.2312
2009-07-22 13:05:00,22.91,22.91,22.9,22.91,8495.821727019498,10.9429,10.9429,10.9381,10.9429,8495.8217
2009-07-22 13:10:00,22.9,22.91,22.9,22.9,44707.5208913649,10.9381,10.9429,10.9381,10.9381,44707.5209
2009-07-22 13:15:00,22.9,22.92,22.9,22.9,385793.8718662953,10.9381,10.9477,10.9381,10.9381,385793.8719
2009-07-22 13:20:00,22.9,22.9,22.87,22.88,15320.33426183844,10.9381,10.9381,10.9238,10.9286,15320.3343
2009-07-22 13:25:00,22.86,22.86,22.83,22.83,6128.133704735376,10.919,10.919,10.9047,10.9047,6128.1337
2009-07-22 13:30:00,22.83,22.83,22.81,22.81,7103.064066852368,10.9047,10.9047,10.8951,10.8951,7103.0641
2009-07-22 13:35:00,22.81,22.82,22.8,22.82,7660.167130919221,10.8951,10.8999,10.8903,10.8999,7660.1671
2009-07-22 13:40:00,22.81,22.82,22.79,22.79,8774.373259052925,10.8951,10.8999,10.8856,10.8856,8774.3733
2009-07-22 13:45:00,22.79,22.8,22.79,22.8,10306.406685236769,10.8856,10.8903,10.8856,10.8903,10306.4067
2009-07-22 13:50:00,22.8,22.8,22.78,22.8,10306.406685236769,10.8903,10.8903,10.8808,10.8903,10306.4067
2009-07-22 13:55:00,22.8,22.81,22.8,22.8,7381.615598885794,10.8903,10.8951,10.8903,10.8903,7381.6156
2009-07-22 14:00:00,22.8,22.81,22.77,22.78,19637.883008356548,10.8903,10.8951,10.876,10.8808,19637.883
2009-07-22 14:05:00,22.78,22.79,22.76,22.77,16155.98885793872,10.8808,10.8856,10.8712,10.876,16155.9889
2009-07-22 14:10:00,22.77,22.77,22.76,22.77,9610.027855153205,10.876,10.876,10.8712,10.876,9610.0279
2009-07-22 14:15:00,22.77,22.79,22.77,22.77,11281.337047353762,10.876,10.8856,10.876,10.876,11281.337
2009-07-22 14:20:00,22.77,22.78,22.75,22.75,9888.57938718663,10.876,10.8808,10.8665,10.8665,9888.5794
2009-07-22 14:25:00,22.75,22.76,22.75,22.75,3899.721448467967,10.8665,10.8712,10.8665,10.8665,3899.7214
2009-07-22 14:30:00,22.75,22.77,22.75,22.76,9470.752089136491,10.8665,10.876,10.8665,10.8712,9470.7521
2009-07-22 14:35:00,22.77,22.77,22.75,22.75,9470.752089136491,10.876,10.876,10.8665,10.8665,9470.7521
2009-07-22 14:40:00,22.75,22.76,22.73,22.76,20334.26183844012,10.8665,10.8712,10.8569,10.8712,20334.2618
2009-07-22 14:45:00,22.75,22.77,22.75,22.75,9470.752089136491,10.8665,10.876,10.8665,10.8665,9470.7521
2009-07-22 14:50:00,22.74,22.77,22.74,22.76,39832.86908077994,10.8617,10.876,10.8617,10.8712,39832.8691
2009-07-22 14:55:00,22.76,22.77,22.75,22.77,31615.598885793872,10.8712,10.876,10.8665,10.876,31615.5989
2009-07-22 15:00:00,22.77,22.8,22.77,22.79,11281.337047353762,10.876,10.8903,10.876,10.8856,11281.337
2009-07-22 15:05:00,22.78,22.79,22.75,22.75,39693.59331476323,10.8808,10.8856,10.8665,10.8665,39693.5933
2009-07-22 15:10:00,22.75,22.77,22.75,22.77,43871.86629526463,10.8665,10.876,10.8665,10.876,43871.8663
2009-07-22 15:15:00,22.76,22.77,22.72,22.72,191922.00557103063,10.8712,10.876,10.8521,10.8521,191922.0056
2009-07-22 15:20:00,22.72,22.72,22.68,22.68,43314.76323119777,10.8521,10.8521,10.833,10.833,43314.7632
2009-07-22 15:25:00,22.68,22.68,22.66,22.67,59610.02785515321,10.833,10.833,10.8235,10.8283,59610.0279
2009-07-22 15:30:00,22.67,22.7,22.67,22.7,73537.60445682451,10.8283,10.8426,10.8283,10.8426,73537.6045
2009-07-22 15:35:00,22.69,22.7,22.68,22.69,29247.91086350975,10.8378,10.8426,10.833,10.8378,29247.9109
2009-07-22 15:40:00,22.68,22.74,22.68,22.72,114763.2311977716,10.833,10.8617,10.833,10.8521,114763.2312
2009-07-22 15:45:00,22.72,22.72,22.7,22.7,73398.3286908078,10.8521,10.8521,10.8426,10.8426,73398.3287
2009-07-22 15:50:00,22.71,22.75,22.69,22.72,236768.80222841227,10.8474,10.8665,10.8378,10.8521,236768.8022
2009-07-22 15:55:00,22.73,22.78,22.72,22.77,343036.2116991644,10.8569,10.8808,10.8521,10.876,343036.2117
2009-07-23 09:30:00,22.68,22.68,22.57,22.66,26601.671309192203,10.833,10.833,10.7805,10.8235,26601.6713
2009-07-23 09:35:00,22.67,22.82,22.67,22.77,25069.63788300836,10.8283,10.8999,10.8283,10.876,25069.6379
2009-07-23 09:40:00,22.79,22.88,22.77,22.85,40807.79944289694,10.8856,10.9286,10.876,10.9142,40807.7994
2009-07-23 09:45:00,22.85,22.89,22.84,22.89,21866.29526462396,10.9142,10.9333,10.9095,10.9333,21866.2953
2009-07-23 09:50:00,22.9,22.95,22.87,22.93,240947.07520891365,10.9381,10.962,10.9238,10.9524,240947.0752
2009-07-23 09:55:00,22.94,23.03,22.94,22.95,485236.7688022285,10.9572,11.0002,10.9572,10.962,485236.7688
2009-07-23 10:00:00,22.95,22.98,22.9,22.98,37465.18105849582,10.962,10.9763,10.9381,10.9763,37465.1811
2009-07-23 10:05:00,22.98,22.98,22.95,22.98,1447632.311977716,10.9763,10.9763,10.962,10.9763,1447632.312
2009-07-23 10:10:00,22.98,23.03,22.98,23.03,43593.3147632312,10.9763,11.0002,10.9763,11.0002,43593.3148
2009-07-23 10:15:00,23.02,23.05,23.01,23.03,45403.89972144847,10.9954,11.0098,10.9907,11.0002,45403.8997
2009-07-23 10:20:00,23.04,23.05,23.03,23.04,33008.356545961,11.005,11.0098,11.0002,11.005,33008.3565
2009-07-23 10:25:00,23.05,23.05,23.02,23.04,41225.62674094708,11.0098,11.0098,10.9954,11.005,41225.6267
2009-07-23 10:30:00,23.05,23.18,23.03,23.17,65598.88579387187,11.0098,11.0719,11.0002,11.0671,65598.8858
2009-07-23 10:35:00,23.17,23.27,23.16,23.26,57520.89136490251,11.0671,11.1148,11.0623,11.1101,57520.8914
2009-07-23 10:40:00,23.26,23.26,23.19,23.21,27715.877437325908,11.1101,11.1101,11.0766,11.0862,27715.8774
2009-07-23 10:45:00,23.21,23.22,23.2,23.21,11977.715877437327,11.0862,11.091,11.0814,11.0862,11977.7159
2009-07-23 10:50:00,23.21,23.23,23.16,23.16,31894.1504178273,11.0862,11.0957,11.0623,11.0623,31894.1504
2009-07-23 10:55:00,23.16,23.16,23.13,23.13,13788.300835654596,11.0623,11.0623,11.048,11.048,13788.3008
2009-07-23 11:00:00,23.13,23.28,23.13,23.28,53342.61838440112,11.048,11.1196,11.048,11.1196,53342.6184
2009-07-23 11:05:00,23.27,23.28,23.26,23.28,26323.119777158776,11.1148,11.1196,11.1101,11.1196,26323.1198
2009-07-23 11:10:00,23.28,23.33,23.26,23.33,59052.92479108636,11.1196,11.1435,11.1101,11.1435,59052.9248
2009-07-23 11:15:00,23.33,23.36,23.33,23.34,41922.00557103064,11.1435,11.1578,11.1435,11.1483,41922.0056
2009-07-23 11:20:00,23.34,23.34,23.28,23.28,26044.56824512535,11.1483,11.1483,11.1196,11.1196,26044.5682
2009-07-23 11:25:00,23.28,23.28,23.27,23.27,17130.91922005571,11.1196,11.1196,11.1148,11.1148,17130.9192
2009-07-23 11:30:00,23.27,23.29,23.2,23.29,66991.643454039,11.1148,11.1244,11.0814,11.1244,66991.6435
2009-07-23 11:35:00,23.29,23.3,23.26,23.27,37883.008356545964,11.1244,11.1292,11.1101,11.1148,37883.0084
2009-07-23 11:40:00,23.27,23.31,23.26,23.26,36768.802228412256,11.1148,11.1339,11.1101,11.1101,36768.8022
2009-07-23 11:45:00,23.26,23.26,23.24,23.25,10584.958217270196,11.1101,11.1101,11.1005,11.1053,10584.9582
2009-07-23 11:50:00,23.24,23.24,23.21,23.21,30919.22005571031,11.1005,11.1005,11.0862,11.0862,30919.2201
2009-07-23 11:55:00,23.21,23.22,23.21,23.22,5988.857938718664,11.0862,11.091,11.0862,11.091,5988.8579
2009-07-23 12:00:00,23.22,23.22,23.21,23.21,11420.612813370471,11.091,11.091,11.0862,11.0862,11420.6128
2009-07-23 12:05:00,23.21,23.24,23.21,23.24,20752.089136490253,11.0862,11.1005,11.0862,11.1005,20752.0891
2009-07-23 12:10:00,23.23,23.24,23.22,23.24,25905.29247910864,11.0957,11.1005,11.091,11.1005,25905.2925
2009-07-23 12:15:00,23.23,23.25,23.23,23.25,16713.091922005573,11.0957,11.1053,11.0957,11.1053,16713.0919
2009-07-23 12:20:00,23.25,23.26,23.22,23.24,17688.022284122562,11.1053,11.1101,11.091,11.1005,17688.0223
2009-07-23 12:25:00,23.24,23.25,23.23,23.23,35793.87186629527,11.1005,11.1053,11.0957,11.0957,35793.8719
2009-07-23 12:30:00,23.23,23.23,23.22,23.23,4874.651810584958,11.0957,11.0957,11.091,11.0957,4874.6518
2009-07-23 12:35:00,23.23,23.23,23.19,23.21,27158.774373259053,11.0957,11.0957,11.0766,11.0862,27158.7744
2009-07-23 12:40:00,23.21,23.25,23.21,23.23,16295.264623955432,11.0862,11.1053,11.0862,11.0957,16295.2646
2009-07-23 12:45:00,23.23,23.31,23.23,23.29,63509.74930362117,11.0957,11.1339,11.0957,11.1244,63509.7493
2009-07-23 12:50:00,23.29,23.31,23.26,23.28,19359.33147632312,11.1244,11.1339,11.1101,11.1196,19359.3315
2009-07-23 12:55:00,23.28,23.3,23.28,23.29,12395.543175487466,11.1196,11.1292,11.1196,11.1244,12395.5432
2009-07-23 13:00:00,23.3,23.3,23.29,23.3,16295.264623955432,11.1292,11.1292,11.1244,11.1292,16295.2646
2009-07-23 13:05:00,23.29,23.31,23.29,23.3,31197.771587743733,11.1244,11.1339,11.1244,11.1292,31197.7716
2009-07-23 13:10:00,23.3,23.31,23.25,23.26,64623.95543175488,11.1292,11.1339,11.1053,11.1101,64623.9554
2009-07-23 13:15:00,23.26,23.28,23.26,23.27,5013.927576601672,11.1101,11.1196,11.1101,11.1148,5013.9276
2009-07-23 13:20:00,23.27,23.28,23.26,23.28,11977.715877437327,11.1148,11.1196,11.1101,11.1196,11977.7159
2009-07-23 13:25:00,23.28,23.3,23.28,23.29,22562.674094707523,11.1196,11.1292,11.1196,11.1244,22562.6741
2009-07-23 13:30:00,23.29,23.31,23.29,23.3,31058.49582172702,11.1244,11.1339,11.1244,11.1292,31058.4958
2009-07-23 13:35:00,23.31,23.33,23.3,23.32,20473.537604456826,11.1339,11.1435,11.1292,11.1387,20473.5376
2009-07-23 13:40:00,23.32,23.32,23.31,23.32,10724.23398328691,11.1387,11.1387,11.1339,11.1387,10724.234
2009-07-23 13:45:00,23.32,23.32,23.31,23.31,17270.194986072423,11.1387,11.1387,11.1339,11.1339,17270.195
2009-07-23 13:50:00,23.31,23.32,23.31,23.31,31197.771587743733,11.1339,11.1387,11.1339,11.1339,31197.7716
2009-07-23 13:55:00,23.32,23.32,23.31,23.31,30362.116991643456,11.1387,11.1387,11.1339,11.1339,30362.117
2009-07-23 14:00:00,23.32,23.32,23.31,23.31,37743.73259052925,11.1387,11.1387,11.1339,11.1339,37743.7326
2009-07-23 14:05:00,23.31,23.31,23.3,23.3,23676.880222841228,11.1339,11.1339,11.1292,11.1292,23676.8802
2009-07-23 14:10:00,23.3,23.31,23.3,23.3,32869.08077994429,11.1292,11.1339,11.1292,11.1292,32869.0808
2009-07-23 14:15:00,23.31,23.31,23.28,23.29,13231.197771587744,11.1339,11.1339,11.1196,11.1244,13231.1978
2009-07-23 14:20:00,23.29,23.3,23.28,23.3,27994.42896935933,11.1244,11.1292,11.1196,11.1292,27994.429
2009-07-23 14:25:00,23.3,23.34,23.3,23.33,65738.16155988858,11.1292,11.1483,11.1292,11.1435,65738.1616
2009-07-23 14:30:00,23.33,23.34,23.33,23.33,17270.194986072423,11.1435,11.1483,11.1435,11.1435,17270.195
2009-07-23 14:35:00,23.33,23.34,23.33,23.34,15181.058495821728,11.1435,11.1483,11.1435,11.1483,15181.0585
2009-07-23 14:40:00,23.34,23.36,23.33,23.35,31754.874651810587,11.1483,11.1578,11.1435,11.1531,31754.8747
2009-07-23 14:45:00,23.35,23.36,23.33,23.35,22284.122562674096,11.1531,11.1578,11.1435,11.1531,22284.1226
2009-07-23 14:50:00,23.35,23.36,23.33,23.34,12674.094707520891,11.1531,11.1578,11.1435,11.1483,12674.0947
2009-07-23 14:55:00,23.35,23.36,23.33,23.36,45543.17548746518,11.1531,11.1578,11.1435,11.1578,45543.1755
2009-07-23 15:00:00,23.36,23.39,23.36,23.39,51532.03342618384,11.1578,11.1722,11.1578,11.1722,51532.0334
2009-07-23 15:05:00,23.39,23.39,23.36,23.37,118662.95264623956,11.1722,11.1722,11.1578,11.1626,118662.9526
2009-07-23 15:10:00,23.38,23.39,23.36,23.37,73259.05292479109,11.1674,11.1722,11.1578,11.1626,73259.0529
2009-07-23 15:15:00,23.39,23.39,23.36,23.37,56267.40947075209,11.1722,11.1722,11.1578,11.1626,56267.4095
2009-07-23 15:20:00,23.37,23.38,23.36,23.38,65181.05849582173,11.1626,11.1674,11.1578,11.1674,65181.0585
2009-07-23 15:25:00,23.38,23.4,23.37,23.38,39136.490250696384,11.1674,11.1769,11.1626,11.1674,39136.4903
2009-07-23 15:30:00,23.39,23.41,23.36,23.39,79665.73816155989,11.1722,11.1817,11.1578,11.1722,79665.7382
2009-07-23 15:35:00,23.39,23.39,23.38,23.39,52506.96378830084,11.1722,11.1722,11.1674,11.1722,52506.9638
2009-07-23 15:40:00,23.39,23.41,23.38,23.4,107520.89136490252,11.1722,11.1817,11.1674,11.1769,107520.8914
2009-07-23 15:45:00,23.4,23.41,23.36,23.36,75069.63788300836,11.1769,11.1817,11.1578,11.1578,75069.6379
2009-07-23 15:50:00,23.36,23.39,23.36,23.39,232451.2534818941,11.1578,11.1722,11.1578,11.1722,232451.2535
2009-07-23 15:55:00,23.39,23.42,23.37,23.4,301253.48189415043,11.1722,11.1865,11.1626,11.1769,301253.4819
2009-07-24 09:30:00,23.35,23.35,22.93,23.31,159470.7520891365,11.1531,11.1531,10.9524,11.1339,159470.7521
2009-07-24 09:35:00,23.31,23.33,23.08,23.1,102924.79108635098,11.1339,11.1435,11.0241,11.0336,102924.7911
2009-07-24 09:40:00,23.11,23.21,22.99,23.16,113091.92200557105,11.0384,11.0862,10.9811,11.0623,113091.922
2009-07-24 09:45:00,23.16,23.21,23.16,23.18,18245.125348189416,11.0623,11.0862,11.0623,11.0719,18245.1253
2009-07-24 09:50:00,23.18,23.19,23.17,23.18,27576.601671309192,11.0719,11.0766,11.0671,11.0719,27576.6017
2009-07-24 09:55:00,23.19,23.19,23.17,23.18,19637.883008356548,11.0766,11.0766,11.0671,11.0719,19637.883
2009-07-24 10:00:00,23.18,23.18,23.06,23.1,98050.13927576602,11.0719,11.0719,11.0145,11.0336,98050.1393
2009-07-24 10:05:00,23.09,23.11,23.09,23.1,38857.93871866296,11.0289,11.0384,11.0289,11.0336,38857.9387
2009-07-24 10:10:00,23.09,23.1,23.06,23.08,89554.31754874652,11.0289,11.0336,11.0145,11.0241,89554.3175
2009-07-24 10:15:00,23.08,23.1,23.08,23.08,19498.60724233984,11.0241,11.0336,11.0241,11.0241,19498.6072
2009-07-24 10:20:00,23.08,23.11,23.08,23.11,15738.16155988858,11.0241,11.0384,11.0241,11.0384,15738.1616
2009-07-24 10:25:00,23.11,23.29,23.11,23.24,37047.35376044569,11.0384,11.1244,11.0384,11.1005,37047.3538
2009-07-24 10:30:00,23.28,23.29,23.26,23.28,32729.80501392758,11.1196,11.1244,11.1101,11.1196,32729.805
2009-07-24 10:35:00,23.28,23.29,23.21,23.21,10445.682451253482,11.1196,11.1244,11.0862,11.0862,10445.6825
2009-07-24 10:40:00,23.21,23.23,23.16,23.16,10863.50974930362,11.0862,11.0957,11.0623,11.0623,10863.5097
2009-07-24 10:45:00,23.16,23.17,23.13,23.14,22284.122562674096,11.0623,11.0671,11.048,11.0527,22284.1226
2009-07-24 10:50:00,23.13,23.13,23.11,23.11,25905.29247910864,11.048,11.048,11.0384,11.0384,25905.2925
2009-07-24 10:55:00,23.11,23.11,23.08,23.08,30640.668523676883,11.0384,11.0384,11.0241,11.0241,30640.6685
2009-07-24 11:00:00,23.08,23.11,23.08,23.1,26183.844011142064,11.0241,11.0384,11.0241,11.0336,26183.844
2009-07-24 11:05:00,23.1,23.11,23.06,23.06,17130.91922005571,11.0336,11.0384,11.0145,11.0145,17130.9192
2009-07-24 11:10:00,23.07,23.07,23.05,23.06,16852.367688022285,11.0193,11.0193,11.0098,11.0145,16852.3677
2009-07-24 11:15:00,23.05,23.11,23.05,23.11,20334.26183844012,11.0098,11.0384,11.0098,11.0384,20334.2618
2009-07-24 11:20:00,23.11,23.13,23.1,23.1,19080.77994428969,11.0384,11.048,11.0336,11.0336,19080.7799
2009-07-24 11:25:00,23.1,23.12,23.1,23.12,22980.501392757666,11.0336,11.0432,11.0336,11.0432,22980.5014
2009-07-24 11:30:00,23.12,23.14,23.1,23.11,30919.22005571031,11.0432,11.0527,11.0336,11.0384,30919.2201
2009-07-24 11:35:00,23.11,23.12,23.09,23.09,19220.05571030641,11.0384,11.0432,11.0289,11.0289,19220.0557
2009-07-24 11:40:00,23.09,23.11,23.08,23.11,25348.189415041783,11.0289,11.0384,11.0241,11.0384,25348.1894
2009-07-24 11:45:00,23.11,23.13,23.1,23.13,13788.300835654596,11.0384,11.048,11.0336,11.048,13788.3008
2009-07-24 11:50:00,23.12,23.13,23.12,23.13,12813.370473537603,11.0432,11.048,11.0432,11.048,12813.3705
2009-07-24 11:55:00,23.12,23.2,23.12,23.2,38300.8356545961,11.0432,11.0814,11.0432,11.0814,38300.8357
2009-07-24 12:00:00,23.19,23.21,23.16,23.2,33008.356545961,11.0766,11.0862,11.0623,11.0814,33008.3565
2009-07-24 12:05:00,23.22,23.22,23.21,23.21,6128.133704735376,11.091,11.091,11.0862,11.0862,6128.1337
2009-07-24 12:10:00,23.21,23.22,23.18,23.2,18802.228412256267,11.0862,11.091,11.0719,11.0814,18802.2284
2009-07-24 12:15:00,23.19,23.2,23.18,23.18,9888.57938718663,11.0766,11.0814,11.0719,11.0719,9888.5794
2009-07-24 12:20:00,23.18,23.18,23.14,23.16,19498.60724233984,11.0719,11.0719,11.0527,11.0623,19498.6072
2009-07-24 12:25:00,23.16,23.16,23.14,23.14,9749.303621169916,11.0623,11.0623,11.0527,11.0527,9749.3036
2009-07-24 12:30:00,23.15,23.15,23.14,23.14,10584.958217270196,11.0575,11.0575,11.0527,11.0527,10584.9582
2009-07-24 12:35:00,23.15,23.15,23.14,23.15,10306.406685236769,11.0575,11.0575,11.0527,11.0575,10306.4067
2009-07-24 12:40:00,23.14,23.2,23.14,23.18,24094.707520891367,11.0527,11.0814,11.0527,11.0719,24094.7075
2009-07-24 12:45:00,23.18,23.18,23.18,23.18,10445.682451253482,11.0719,11.0719,11.0719,11.0719,10445.6825
2009-07-24 12:50:00,23.18,23.18,23.15,23.15,16991.643454038996,11.0719,11.0719,11.0575,11.0575,16991.6435
2009-07-24 12:55:00,23.15,23.15,23.12,23.14,10584.958217270196,11.0575,11.0575,11.0432,11.0527,10584.9582
2009-07-24 13:00:00,23.14,23.14,23.12,23.13,16852.367688022285,11.0527,11.0527,11.0432,11.048,16852.3677
2009-07-24 13:05:00,23.13,23.16,23.13,23.16,11699.1643454039,11.048,11.0623,11.048,11.0623,11699.1643
2009-07-24 13:10:00,23.16,23.16,23.16,23.16,10445.682451253482,11.0623,11.0623,11.0623,11.0623,10445.6825
2009-07-24 13:15:00,23.16,23.21,23.16,23.21,15041.782729805014,11.0623,11.0862,11.0623,11.0862,15041.7827
2009-07-24 13:20:00,23.21,23.22,23.17,23.17,13927.57660167131,11.0862,11.091,11.0671,11.0671,13927.5766
2009-07-24 13:25:00,23.18,23.18,23.18,23.18,12813.370473537603,11.0719,11.0719,11.0719,11.0719,12813.3705
2009-07-24 13:30:00,23.18,23.28,23.18,23.26,28412.25626740948,11.0719,11.1196,11.0719,11.1101,28412.2563
2009-07-24 13:35:00,23.27,23.28,23.24,23.27,20473.537604456826,11.1148,11.1196,11.1005,11.1148,20473.5376
2009-07-24 13:40:00,23.27,23.28,23.23,23.24,73816.15598885794,11.1148,11.1196,11.0957,11.1005,73816.156
2009-07-24 13:45:00,23.24,23.29,23.24,23.28,15598.885793871868,11.1005,11.1244,11.1005,11.1196,15598.8858
2009-07-24 13:50:00,23.28,23.31,23.27,23.3,27994.42896935933,11.1196,11.1339,11.1148,11.1292,27994.429
2009-07-24 13:55:00,23.29,23.31,23.29,23.31,21030.64066852368,11.1244,11.1339,11.1244,11.1339,21030.6407
2009-07-24 14:00:00,23.31,23.36,23.31,23.35,53621.16991643454,11.1339,11.1578,11.1339,11.1531,53621.1699
2009-07-24 14:05:00,23.35,23.4,23.34,23.4,39136.490250696384,11.1531,11.1769,11.1483,11.1769,39136.4903
2009-07-24 14:10:00,23.4,23.45,23.39,23.43,60445.68245125349,11.1769,11.2008,11.1722,11.1913,60445.6825
2009-07-24 14:15:00,23.43,23.44,23.4,23.43,48050.13927576602,11.1913,11.196,11.1769,11.1913,48050.1393
2009-07-24 14:20:00,23.43,23.44,23.4,23.42,42618.38440111421,11.1913,11.196,11.1769,11.1865,42618.3844
2009-07-24 14:25:00,23.43,23.43,23.41,23.42,20612.813370473537,11.1913,11.1913,11.1817,11.1865,20612.8134
2009-07-24 14:30:00,23.42,23.46,23.42,23.45,42061.28133704736,11.1865,11.2056,11.1865,11.2008,42061.2813
2009-07-24 14:35:00,23.44,23.46,23.41,23.41,32311.97771587744,11.196,11.2056,11.1817,11.1817,32311.9777
2009-07-24 14:40:00,23.41,23.41,23.4,23.41,14066.852367688023,11.1817,11.1817,11.1769,11.1817,14066.8524
2009-07-24 14:45:00,23.41,23.46,23.41,23.44,38300.8356545961,11.1817,11.2056,11.1817,11.196,38300.8357
2009-07-24 14:50:00,23.44,23.44,23.36,23.37,65459.61002785516,11.196,11.196,11.1578,11.1626,65459.61
2009-07-24 14:55:00,23.36,23.39,23.36,23.36,79108.63509749304,11.1578,11.1722,11.1578,11.1578,79108.6351
2009-07-24 15:00:00,23.38,23.39,23.37,23.39,38857.93871866296,11.1674,11.1722,11.1626,11.1722,38857.9387
2009-07-24 15:05:00,23.39,23.39,23.38,23.39,34958.21727019499,11.1722,11.1722,11.1674,11.1722,34958.2173
2009-07-24 15:10:00,23.38,23.4,23.37,23.39,33286.908077994434,11.1674,11.1769,11.1626,11.1722,33286.9081
2009-07-24 15:15:00,23.39,23.4,23.36,23.37,44986.072423398335,11.1722,11.1769,11.1578,11.1626,44986.0724
2009-07-24 15:20:00,23.37,23.39,23.36,23.36,53064.066852367694,11.1626,11.1722,11.1578,11.1578,53064.0669
2009-07-24 15:25:00,23.37,23.43,23.36,23.42,69498.60724233984,11.1626,11.1913,11.1578,11.1865,69498.6072
2009-07-24 15:30:00,23.41,23.41,23.37,23.37,61699.1643454039,11.1817,11.1817,11.1626,11.1626,61699.1643
2009-07-24 15:35:00,23.37,23.45,23.37,23.41,66434.54038997214,11.1626,11.2008,11.1626,11.1817,66434.5404
2009-07-24 15:40:00,23.41,23.45,23.4,23.45,77158.77437325906,11.1817,11.2008,11.1769,11.2008,77158.7744
2009-07-24 15:45:00,23.44,23.48,23.41,23.44,107799.44289693594,11.196,11.2151,11.1817,11.196,107799.4429
2009-07-24 15:50:00,23.44,23.5,23.42,23.48,225487.4651810585,11.196,11.2247,11.1865,11.2151,225487.4652
2009-07-24 15:55:00,23.49,23.56,23.48,23.51,350139.27576601674,11.2199,11.2534,11.2151,11.2295,350139.2758
2009-07-27 09:30:00,23.56,23.56,23.26,23.46,57381.61559888579,11.2534,11.2534,11.1101,11.2056,57381.6156
2009-07-27 09:35:00,23.46,23.54,23.44,23.49,116016.713091922,11.2056,11.2438,11.196,11.2199,116016.7131
2009-07-27 09:40:00,23.5,23.54,23.41,23.52,27158.774373259053,11.2247,11.2438,11.1817,11.2343,27158.7744
2009-07-27 09:45:00,23.49,23.49,23.38,23.38,32172.70194986073,11.2199,11.2199,11.1674,11.1674,32172.7019
2009-07-27 09:50:00,23.38,23.42,23.33,23.41,44986.072423398335,11.1674,11.1865,11.1435,11.1817,44986.0724
2009-07-27 09:55:00,23.42,23.42,23.39,23.41,18245.125348189416,11.1865,11.1865,11.1722,11.1817,18245.1253
2009-07-27 10:00:00,23.42,23.49,23.41,23.46,50696.378830083566,11.1865,11.2199,11.1817,11.2056,50696.3788
2009-07-27 10:05:00,23.46,23.5,23.46,23.49,12256.267409470753,11.2056,11.2247,11.2056,11.2199,12256.2674
2009-07-27 10:10:00,23.49,23.5,23.41,23.42,41225.62674094708,11.2199,11.2247,11.1817,11.1865,41225.6267
2009-07-27 10:15:00,23.43,23.43,23.41,23.43,17130.91922005571,11.1913,11.1913,11.1817,11.1913,17130.9192
2009-07-27 10:20:00,23.44,23.53,23.44,23.51,26462.395543175488,11.196,11.239,11.196,11.2295,26462.3955
2009-07-27 10:25:00,23.51,23.52,23.45,23.46,20612.813370473537,11.2295,11.2343,11.2008,11.2056,20612.8134
2009-07-27 10:30:00,23.46,23.48,23.42,23.44,23119.777158774374,11.2056,11.2151,11.1865,11.196,23119.7772
2009-07-27 10:35:00,23.44,23.44,23.39,23.41,29526.46239554317,11.196,11.196,11.1722,11.1817,29526.4624
2009-07-27 10:40:00,23.41,23.41,23.37,23.39,10167.130919220055,11.1817,11.1817,11.1626,11.1722,10167.1309
2009-07-27 10:45:00,23.38,23.39,23.36,23.36,6267.40947075209,11.1674,11.1722,11.1578,11.1578,6267.4095
2009-07-27 10:50:00,23.36,23.36,23.33,23.35,4735.376044568246,11.1578,11.1578,11.1435,11.1531,4735.376
2009-07-27 10:55:00,23.34,23.4,23.34,23.36,22423.398328690808,11.1483,11.1769,11.1483,11.1578,22423.3983
2009-07-27 11:00:00,23.36,23.44,23.36,23.44,16155.98885793872,11.1578,11.196,11.1578,11.196,16155.9889
2009-07-27 11:05:00,23.43,23.43,23.39,23.41,7938.718662952647,11.1913,11.1913,11.1722,11.1817,7938.7187
2009-07-27 11:10:00,23.41,23.44,23.41,23.43,7242.339832869081,11.1817,11.196,11.1817,11.1913,7242.3398
2009-07-27 11:15:00,23.41,23.43,23.41,23.43,9331.476323119778,11.1817,11.1913,11.1817,11.1913,9331.4763
2009-07-27 11:20:00,23.44,23.46,23.42,23.44,8913.649025069639,11.196,11.2056,11.1865,11.196,8913.649
2009-07-27 11:25:00,23.44,23.45,23.43,23.44,14484.679665738162,11.196,11.2008,11.1913,11.196,14484.6797
2009-07-27 11:30:00,23.43,23.48,23.43,23.47,16295.264623955432,11.1913,11.2151,11.1913,11.2104,16295.2646
2009-07-27 11:35:00,23.47,23.48,23.44,23.44,17409.47075208914,11.2104,11.2151,11.196,11.196,17409.4708
2009-07-27 11:40:00,23.44,23.47,23.44,23.47,13370.473537604455,11.196,11.2104,11.196,11.2104,13370.4735
2009-07-27 11:45:00,23.47,23.51,23.47,23.49,16852.367688022285,11.2104,11.2295,11.2104,11.2199,16852.3677
2009-07-27 11:50:00,23.48,23.49,23.44,23.44,18523.676880222843,11.2151,11.2199,11.196,11.196,18523.6769
2009-07-27 11:55:00,23.44,23.45,23.42,23.43,10167.130919220055,11.196,11.2008,11.1865,11.1913,10167.1309
2009-07-27 12:00:00,23.44,23.44,23.43,23.43,10167.130919220055,11.196,11.196,11.1913,11.1913,10167.1309
2009-07-27 12:05:00,23.43,23.44,23.4,23.42,32451.25348189416,11.1913,11.196,11.1769,11.1865,32451.2535
2009-07-27 12:10:00,23.43,23.44,23.42,23.43,5292.479108635098,11.1913,11.196,11.1865,11.1913,5292.4791
2009-07-27 12:15:00,23.44,23.45,23.43,23.44,5292.479108635098,11.196,11.2008,11.1913,11.196,5292.4791
2009-07-27 12:20:00,23.44,23.45,23.42,23.43,18245.125348189416,11.196,11.2008,11.1865,11.1913,18245.1253
2009-07-27 12:25:00,23.43,23.44,23.4,23.41,17827.298050139278,11.1913,11.196,11.1769,11.1817,17827.2981
2009-07-27 12:30:00,23.42,23.42,23.41,23.42,9192.200557103064,11.1865,11.1865,11.1817,11.1865,9192.2006
2009-07-27 12:35:00,23.42,23.42,23.41,23.41,17270.194986072423,11.1865,11.1865,11.1817,11.1817,17270.195
2009-07-27 12:40:00,23.41,23.45,23.41,23.44,18802.228412256267,11.1817,11.2008,11.1817,11.196,18802.2284
2009-07-27 12:45:00,23.44,23.44,23.41,23.42,27576.601671309192,11.196,11.196,11.1817,11.1865,27576.6017
2009-07-27 12:50:00,23.43,23.48,23.43,23.44,37186.6295264624,11.1913,11.2151,11.1913,11.196,37186.6295
2009-07-27 12:55:00,23.44,23.45,23.44,23.44,7103.064066852368,11.196,11.2008,11.196,11.196,7103.0641
2009-07-27 13:00:00,23.45,23.45,23.44,23.45,7938.718662952647,11.2008,11.2008,11.196,11.2008,7938.7187
2009-07-27 13:05:00,23.44,23.45,23.44,23.45,5571.030640668524,11.196,11.2008,11.196,11.2008,5571.0306
2009-07-27 13:10:00,23.44,23.45,23.43,23.44,9749.303621169916,11.196,11.2008,11.1913,11.196,9749.3036
2009-07-27 13:15:00,23.44,23.45,23.44,23.45,5849.58217270195,11.196,11.2008,11.196,11.2008,5849.5822
2009-07-27 13:20:00,23.45,23.46,23.43,23.45,27158.774373259053,11.2008,11.2056,11.1913,11.2008,27158.7744
2009-07-27 13:25:00,23.44,23.44,23.43,23.43,7938.718662952647,11.196,11.196,11.1913,11.1913,7938.7187
2009-07-27 13:30:00,23.43,23.46,23.43,23.44,10584.958217270196,11.1913,11.2056,11.1913,11.196,10584.9582
2009-07-27 13:35:00,23.44,23.45,23.43,23.44,8913.649025069639,11.196,11.2008,11.1913,11.196,8913.649
2009-07-27 13:40:00,23.44,23.47,23.44,23.44,7799.442896935933,11.196,11.2104,11.196,11.196,7799.4429
2009-07-27 13:45:00,23.44,23.49,23.44,23.47,16016.713091922007,11.196,11.2199,11.196,11.2104,16016.7131
2009-07-27 13:50:00,23.48,23.52,23.47,23.51,32172.70194986073,11.2151,11.2343,11.2104,11.2295,32172.7019
2009-07-27 13:55:00,23.52,23.58,23.51,23.57,57799.442896935936,11.2343,11.2629,11.2295,11.2581,57799.4429
2009-07-27 14:00:00,23.58,23.59,23.56,23.56,41922.00557103064,11.2629,11.2677,11.2534,11.2534,41922.0056
2009-07-27 14:05:00,23.56,23.56,23.54,23.56,8913.649025069639,11.2534,11.2534,11.2438,11.2534,8913.649
2009-07-27 14:10:00,23.56,23.59,23.55,23.59,14484.679665738162,11.2534,11.2677,11.2486,11.2677,14484.6797
2009-07-27 14:15:00,23.59,23.63,23.58,23.63,31615.598885793872,11.2677,11.2868,11.2629,11.2868,31615.5989
2009-07-27 14:20:00,23.63,23.63,23.57,23.57,25487.4651810585,11.2868,11.2868,11.2581,11.2581,25487.4652
2009-07-27 14:25:00,23.57,23.57,23.54,23.54,26044.56824512535,11.2581,11.2581,11.2438,11.2438,26044.5682
2009-07-27 14:30:00,23.54,23.56,23.54,23.55,11002.785515320336,11.2438,11.2534,11.2438,11.2486,11002.7855
2009-07-27 14:35:00,23.55,23.59,23.55,23.57,13091.922005571032,11.2486,11.2677,11.2486,11.2581,13091.922
2009-07-27 14:40:00,23.57,23.64,23.56,23.64,25905.29247910864,11.2581,11.2916,11.2534,11.2916,25905.2925
2009-07-27 14:45:00,23.64,23.67,23.64,23.67,28133.704735376046,11.2916,11.3059,11.2916,11.3059,28133.7047
2009-07-27 14:50:00,23.66,23.67,23.64,23.66,22144.846796657384,11.3011,11.3059,11.2916,11.3011,22144.8468
2009-07-27 14:55:00,23.67,23.68,23.66,23.66,16852.367688022285,11.3059,11.3107,11.3011,11.3011,16852.3677
2009-07-27 15:00:00,23.67,23.71,23.66,23.67,44568.24512534819,11.3059,11.325,11.3011,11.3059,44568.2451
2009-07-27 15:05:00,23.67,23.68,23.66,23.67,16016.713091922007,11.3059,11.3107,11.3011,11.3059,16016.7131
2009-07-27 15:10:00,23.67,23.72,23.66,23.69,56685.23676880224,11.3059,11.3298,11.3011,11.3155,56685.2368
2009-07-27 15:15:00,23.69,23.7,23.64,23.64,48746.51810584959,11.3155,11.3202,11.2916,11.2916,48746.5181
2009-07-27 15:20:00,23.64,23.65,23.62,23.63,32311.97771587744,11.2916,11.2963,11.282,11.2868,32311.9777
2009-07-27 15:25:00,23.62,23.66,23.62,23.64,33426.183844011146,11.282,11.3011,11.282,11.2916,33426.1838
2009-07-27 15:30:00,23.63,23.63,23.62,23.62,38579.38718662953,11.2868,11.2868,11.282,11.282,38579.3872
2009-07-27 15:35:00,23.62,23.62,23.58,23.58,99860.72423398327,11.282,11.282,11.2629,11.2629,99860.7242
2009-07-27 15:40:00,23.58,23.59,23.54,23.54,124791.08635097492,11.2629,11.2677,11.2438,11.2438,124791.0864
2009-07-27 15:45:00,23.54,23.55,23.52,23.53,105153.2033426184,11.2438,11.2486,11.2343,11.239,105153.2033
2009-07-27 15:50:00,23.53,23.61,23.52,23.55,179247.91086350975,11.239,11.2772,11.2343,11.2486,179247.9109
2009-07-27 15:55:00,23.55,23.58,23.51,23.55,539972.1448467966,11.2486,11.2629,11.2295,11.2486,539972.1448
2009-07-28 09:30:00,23.39,23.53,23.31,23.47,50557.10306406685,11.1722,11.239,11.1339,11.2104,50557.1031
2009-07-28 09:35:00,23.47,23.62,23.46,23.62,56267.40947075209,11.2104,11.282,11.2056,11.282,56267.4095
2009-07-28 09:40:00,23.63,23.75,23.6,23.74,29108.63509749304,11.2868,11.3441,11.2725,11.3393,29108.6351
2009-07-28 09:45:00,23.75,23.78,23.71,23.77,23398.3286908078,11.3441,11.3584,11.325,11.3537,23398.3287
2009-07-28 09:50:00,23.78,23.84,23.76,23.77,53342.61838440112,11.3584,11.3871,11.3489,11.3537,53342.6184
2009-07-28 09:55:00,23.77,23.77,23.7,23.72,40668.52367688023,11.3537,11.3537,11.3202,11.3298,40668.5237
2009-07-28 10:00:00,23.72,23.74,23.64,23.73,67130.91922005572,11.3298,11.3393,11.2916,11.3346,67130.9192
2009-07-28 10:05:00,23.72,23.77,23.72,23.76,56267.40947075209,11.3298,11.3537,11.3298,11.3489,56267.4095
2009-07-28 10:10:00,23.76,23.76,23.72,23.73,32451.25348189416,11.3489,11.3489,11.3298,11.3346,32451.2535
2009-07-28 10:15:00,23.73,23.76,23.71,23.76,26740.947075208915,11.3346,11.3489,11.325,11.3489,26740.9471
2009-07-28 10:20:00,23.75,23.76,23.73,23.74,22005.57103064067,11.3441,11.3489,11.3346,11.3393,22005.571
2009-07-28 10:25:00,23.74,23.74,23.62,23.64,48607.24233983287,11.3393,11.3393,11.282,11.2916,48607.2423
2009-07-28 10:30:00,23.64,23.67,23.62,23.66,31476.32311977716,11.2916,11.3059,11.282,11.3011,31476.3231
2009-07-28 10:35:00,23.66,23.67,23.62,23.65,52924.791086350975,11.3011,11.3059,11.282,11.2963,52924.7911
2009-07-28 10:40:00,23.65,23.69,23.65,23.68,20752.089136490253,11.2963,11.3155,11.2963,11.3107,20752.0891
2009-07-28 10:45:00,23.68,23.72,23.68,23.71,35097.4930362117,11.3107,11.3298,11.3107,11.325,35097.493
2009-07-28 10:50:00,23.72,23.73,23.69,23.72,32311.97771587744,11.3298,11.3346,11.3155,11.3298,32311.9777
2009-07-28 10:55:00,23.73,23.76,23.72,23.76,21448.46796657382,11.3346,11.3489,11.3298,11.3489,21448.468
2009-07-28 11:00:00,23.74,23.76,23.74,23.74,16852.367688022285,11.3393,11.3489,11.3393,11.3393,16852.3677
2009-07-28 11:05:00,23.74,23.74,23.68,23.68,31894.1504178273,11.3393,11.3393,11.3107,11.3107,31894.1504
2009-07-28 11:10:00,23.69,23.7,23.67,23.69,26323.119777158776,11.3155,11.3202,11.3059,11.3155,26323.1198
2009-07-28 11:15:00,23.69,23.74,23.69,23.74,36908.07799442897,11.3155,11.3393,11.3155,11.3393,36908.078
2009-07-28 11:20:00,23.74,23.75,23.74,23.75,26044.56824512535,11.3393,11.3441,11.3393,11.3441,26044.5682
2009-07-28 11:25:00,23.75,23.75,23.69,23.72,34261.83844011142,11.3441,11.3441,11.3155,11.3298,34261.8384
2009-07-28 11:30:00,23.71,23.72,23.66,23.66,31058.49582172702,11.325,11.3298,11.3011,11.3011,31058.4958
2009-07-28 11:35:00,23.67,23.68,23.62,23.62,50974.930362117,11.3059,11.3107,11.282,11.282,50974.9304
2009-07-28 11:40:00,23.62,23.64,23.61,23.63,16573.816155988858,11.282,11.2916,11.2772,11.2868,16573.8162
2009-07-28 11:45:00,23.62,23.64,23.62,23.64,18384.401114206128,11.282,11.2916,11.282,11.2916,18384.4011
2009-07-28 11:50:00,23.63,23.64,23.57,23.59,39415.04178272981,11.2868,11.2916,11.2581,11.2677,39415.0418
2009-07-28 11:55:00,23.59,23.62,23.58,23.62,35097.4930362117,11.2677,11.282,11.2629,11.282,35097.493
2009-07-28 12:00:00,23.62,23.62,23.58,23.58,39832.86908077994,11.282,11.282,11.2629,11.2629,39832.8691
2009-07-28 12:05:00,23.57,23.6,23.56,23.59,23816.15598885794,11.2581,11.2725,11.2534,11.2677,23816.156
2009-07-28 12:10:00,23.6,23.63,23.56,23.62,103342.61838440112,11.2725,11.2868,11.2534,11.282,103342.6184
2009-07-28 12:15:00,23.62,23.62,23.59,23.6,17130.91922005571,11.282,11.282,11.2677,11.2725,17130.9192
2009-07-28 12:20:00,23.6,23.6,23.56,23.57,11559.888579387189,11.2725,11.2725,11.2534,11.2581,11559.8886
2009-07-28 12:25:00,23.57,23.59,23.57,23.57,12116.99164345404,11.2581,11.2677,11.2581,11.2581,12116.9916
2009-07-28 12:30:00,23.58,23.59,23.55,23.56,15877.437325905294,11.2629,11.2677,11.2486,11.2534,15877.4373
2009-07-28 12:35:00,23.55,23.56,23.51,23.51,48328.690807799445,11.2486,11.2534,11.2295,11.2295,48328.6908
2009-07-28 12:40:00,23.51,23.52,23.51,23.51,17827.298050139278,11.2295,11.2343,11.2295,11.2295,17827.2981
2009-07-28 12:45:00,23.51,23.52,23.5,23.51,22980.501392757666,11.2295,11.2343,11.2247,11.2295,22980.5014
2009-07-28 12:50:00,23.51,23.51,23.46,23.49,24930.362116991644,11.2295,11.2295,11.2056,11.2199,24930.3621
2009-07-28 12:55:00,23.49,23.53,23.48,23.52,17548.74651810585,11.2199,11.239,11.2151,11.2343,17548.7465
2009-07-28 13:00:00,23.52,23.53,23.51,23.51,14066.852367688023,11.2343,11.239,11.2295,11.2295,14066.8524
2009-07-28 13:05:00,23.52,23.56,23.51,23.55,8495.821727019498,11.2343,11.2534,11.2295,11.2486,8495.8217
2009-07-28 13:10:00,23.56,23.64,23.56,23.64,42757.66016713092,11.2534,11.2916,11.2534,11.2916,42757.6602
2009-07-28 13:15:00,23.64,23.64,23.62,23.62,11002.785515320336,11.2916,11.2916,11.282,11.282,11002.7855
2009-07-28 13:20:00,23.63,23.65,23.62,23.65,11420.612813370471,11.2868,11.2963,11.282,11.2963,11420.6128
2009-07-28 13:25:00,23.64,23.65,23.61,23.62,10306.406685236769,11.2916,11.2963,11.2772,11.282,10306.4067
2009-07-28 13:30:00,23.62,23.64,23.6,23.62,16155.98885793872,11.282,11.2916,11.2725,11.282,16155.9889
2009-07-28 13:35:00,23.62,23.63,23.62,23.63,4456.824512534819,11.282,11.2868,11.282,11.2868,4456.8245
2009-07-28 13:40:00,23.62,23.63,23.62,23.63,3064.066852367688,11.282,11.2868,11.282,11.2868,3064.0669
2009-07-28 13:45:00,23.62,23.63,23.61,23.63,7381.615598885794,11.282,11.2868,11.2772,11.2868,7381.6156
2009-07-28 13:50:00,23.62,23.67,23.62,23.67,11420.612813370471,11.282,11.3059,11.282,11.3059,11420.6128
2009-07-28 13:55:00,23.66,23.71,23.66,23.7,31058.49582172702,11.3011,11.325,11.3011,11.3202,31058.4958
2009-07-28 14:00:00,23.69,23.73,23.69,23.73,37047.35376044569,11.3155,11.3346,11.3155,11.3346,37047.3538
2009-07-28 14:05:00,23.73,23.75,23.72,23.75,13927.57660167131,11.3346,11.3441,11.3298,11.3441,13927.5766
2009-07-28 14:10:00,23.75,23.77,23.73,23.74,16573.816155988858,11.3441,11.3537,11.3346,11.3393,16573.8162
2009-07-28 14:15:00,23.73,23.74,23.72,23.72,21030.64066852368,11.3346,11.3393,11.3298,11.3298,21030.6407
2009-07-28 14:20:00,23.72,23.73,23.7,23.72,29247.91086350975,11.3298,11.3346,11.3202,11.3298,29247.9109
2009-07-28 14:25:00,23.72,23.73,23.71,23.72,14902.506963788304,11.3298,11.3346,11.325,11.3298,14902.507
2009-07-28 14:30:00,23.73,23.78,23.72,23.77,38022.28412256268,11.3346,11.3584,11.3298,11.3537,38022.2841
2009-07-28 14:35:00,23.77,23.78,23.74,23.74,25487.4651810585,11.3537,11.3584,11.3393,11.3393,25487.4652
2009-07-28 14:40:00,23.74,23.79,23.73,23.73,19080.77994428969,11.3393,11.3632,11.3346,11.3346,19080.7799
2009-07-28 14:45:00,23.73,23.77,23.73,23.74,14484.679665738162,11.3346,11.3537,11.3346,11.3393,14484.6797
2009-07-28 14:50:00,23.73,23.74,23.72,23.73,15877.437325905294,11.3346,11.3393,11.3298,11.3346,15877.4373
2009-07-28 14:55:00,23.72,23.74,23.7,23.72,75766.01671309193,11.3298,11.3393,11.3202,11.3298,75766.0167
2009-07-28 15:00:00,23.72,23.74,23.69,23.7,82311.97771587744,11.3298,11.3393,11.3155,11.3202,82311.9777
2009-07-28 15:05:00,23.7,23.71,23.69,23.7,8913.649025069639,11.3202,11.325,11.3155,11.3202,8913.649
2009-07-28 15:10:00,23.7,23.7,23.68,23.69,15041.782729805014,11.3202,11.3202,11.3107,11.3155,15041.7827
2009-07-28 15:15:00,23.69,23.69,23.67,23.67,16016.713091922007,11.3155,11.3155,11.3059,11.3059,16016.7131
2009-07-28 15:20:00,23.65,23.66,23.62,23.63,104596.10027855154,11.2963,11.3011,11.282,11.2868,104596.1003
2009-07-28 15:25:00,23.62,23.66,23.59,23.64,25069.63788300836,11.282,11.3011,11.2677,11.2916,25069.6379
2009-07-28 15:30:00,23.64,23.67,23.61,23.66,35515.32033426184,11.2916,11.3059,11.2772,11.3011,35515.3203
2009-07-28 15:35:00,23.66,23.67,23.65,23.66,20473.537604456826,11.3011,11.3059,11.2963,11.3011,20473.5376
2009-07-28 15:40:00,23.66,23.71,23.66,23.69,38161.55988857939,11.3011,11.325,11.3011,11.3155,38161.5599
2009-07-28 15:45:00,23.69,23.74,23.69,23.73,87604.45682451254,11.3155,11.3393,11.3155,11.3346,87604.4568
2009-07-28 15:50:00,23.73,23.74,23.71,23.72,60027.85515320335,11.3346,11.3393,11.325,11.3298,60027.8552
2009-07-28 15:55:00,23.72,23.74,23.7,23.72,81337.04735376046,11.3298,11.3393,11.3202,11.3298,81337.0474
2009-07-29 09:30:00,24.31,24.49,24.21,24.21,218384.4011142061,11.6116,11.6976,11.5638,11.5638,218384.4011
2009-07-29 09:35:00,24.21,24.23,24.08,24.13,87604.45682451254,11.5638,11.5734,11.5017,11.5256,87604.4568
2009-07-29 09:40:00,24.12,24.26,24.12,24.21,124791.08635097492,11.5208,11.5877,11.5208,11.5638,124791.0864
2009-07-29 09:45:00,24.21,24.3,24.18,24.3,49442.89693593315,11.5638,11.6068,11.5495,11.6068,49442.8969
2009-07-29 09:50:00,24.3,24.33,24.12,24.17,89693.59331476323,11.6068,11.6211,11.5208,11.5447,89693.5933
2009-07-29 09:55:00,24.18,24.23,24.15,24.2,46796.6573816156,11.5495,11.5734,11.5352,11.5591,46796.6574
2009-07-29 10:00:00,24.2,24.22,24.14,24.18,80083.56545961004,11.5591,11.5686,11.5304,11.5495,80083.5655
2009-07-29 10:05:00,24.17,24.2,24.15,24.15,83008.35654596101,11.5447,11.5591,11.5352,11.5352,83008.3565
2009-07-29 10:10:00,24.15,24.16,24.09,24.11,72284.12256267409,11.5352,11.5399,11.5065,11.5161,72284.1226
2009-07-29 10:15:00,24.12,24.14,24.06,24.12,32172.70194986073,11.5208,11.5304,11.4922,11.5208,32172.7019
2009-07-29 10:20:00,24.12,24.18,24.11,24.14,24512.534818941505,11.5208,11.5495,11.5161,11.5304,24512.5348
2009-07-29 10:25:00,24.13,24.17,24.1,24.14,52367.68802228413,11.5256,11.5447,11.5113,11.5304,52367.688
2009-07-29 10:30:00,24.14,24.15,24.03,24.05,80919.2200557103,11.5304,11.5352,11.4779,11.4874,80919.2201
2009-07-29 10:35:00,24.05,24.14,24.05,24.08,87047.3537604457,11.4874,11.5304,11.4874,11.5017,87047.3538
2009-07-29 10:40:00,24.08,24.15,24.08,24.11,32451.25348189416,11.5017,11.5352,11.5017,11.5161,32451.2535
2009-07-29 10:45:00,24.11,24.26,24.1,24.25,69637.88300835656,11.5161,11.5877,11.5113,11.5829,69637.883
2009-07-29 10:50:00,24.25,24.3,24.23,24.23,60306.40668523677,11.5829,11.6068,11.5734,11.5734,60306.4067
2009-07-29 10:55:00,24.23,24.26,24.2,24.23,50974.930362117,11.5734,11.5877,11.5591,11.5734,50974.9304
2009-07-29 11:00:00,24.23,24.28,24.22,24.24,35097.4930362117,11.5734,11.5973,11.5686,11.5782,35097.493
2009-07-29 11:05:00,24.25,24.25,24.16,24.18,64066.85236768803,11.5829,11.5829,11.5399,11.5495,64066.8524
2009-07-29 11:10:00,24.18,24.18,24.12,24.12,32033.42618384401,11.5495,11.5495,11.5208,11.5208,32033.4262
2009-07-29 11:15:00,24.12,24.12,24.05,24.05,20752.089136490253,11.5208,11.5208,11.4874,11.4874,20752.0891
2009-07-29 11:20:00,24.07,24.09,24.06,24.08,63509.74930362117,11.497,11.5065,11.4922,11.5017,63509.7493
2009-07-29 11:25:00,24.08,24.14,24.07,24.12,87883.00835654596,11.5017,11.5304,11.497,11.5208,87883.0084
2009-07-29 11:30:00,24.12,24.15,24.12,24.14,30779.944289693594,11.5208,11.5352,11.5208,11.5304,30779.9443
2009-07-29 11:35:00,24.14,24.14,24.12,24.13,32729.80501392758,11.5304,11.5304,11.5208,11.5256,32729.805
2009-07-29 11:40:00,24.13,24.13,24.08,24.09,13231.197771587744,11.5256,11.5256,11.5017,11.5065,13231.1978
2009-07-29 11:45:00,24.09,24.09,24.08,24.09,8913.649025069639,11.5065,11.5065,11.5017,11.5065,8913.649
2009-07-29 11:50:00,24.09,24.09,24.05,24.05,13927.57660167131,11.5065,11.5065,11.4874,11.4874,13927.5766
2009-07-29 11:55:00,24.05,24.07,24.02,24.06,23955.43175487465,11.4874,11.497,11.4731,11.4922,23955.4318
2009-07-29 12:00:00,24.07,24.07,24.05,24.05,16016.713091922007,11.497,11.497,11.4874,11.4874,16016.7131
2009-07-29 12:05:00,24.06,24.06,24.02,24.03,18662.952646239555,11.4922,11.4922,11.4731,11.4779,18662.9526
2009-07-29 12:10:00,24.03,24.05,24.02,24.05,7381.615598885794,11.4779,11.4874,11.4731,11.4874,7381.6156
2009-07-29 12:15:00,24.05,24.07,24.04,24.07,7938.718662952647,11.4874,11.497,11.4826,11.497,7938.7187
2009-07-29 12:20:00,24.07,24.07,24.02,24.02,7799.442896935933,11.497,11.497,11.4731,11.4731,7799.4429
2009-07-29 12:25:00,24.03,24.07,24.03,24.07,14902.506963788304,11.4779,11.497,11.4779,11.497,14902.507
2009-07-29 12:30:00,24.07,24.07,24.03,24.04,15738.16155988858,11.497,11.497,11.4779,11.4826,15738.1616
2009-07-29 12:35:00,24.04,24.09,24.03,24.08,12534.81894150418,11.4826,11.5065,11.4779,11.5017,12534.8189
2009-07-29 12:40:00,24.09,24.12,24.08,24.1,47632.31197771588,11.5065,11.5208,11.5017,11.5113,47632.312
2009-07-29 12:45:00,24.11,24.19,24.11,24.16,24791.08635097493,11.5161,11.5543,11.5161,11.5399,24791.0864
2009-07-29 12:50:00,24.16,24.17,24.12,24.13,18105.849582172705,11.5399,11.5447,11.5208,11.5256,18105.8496
2009-07-29 12:55:00,24.14,24.15,24.1,24.1,16991.643454038996,11.5304,11.5352,11.5113,11.5113,16991.6435
2009-07-29 13:00:00,24.1,24.1,23.99,24.01,31058.49582172702,11.5113,11.5113,11.4587,11.4683,31058.4958
2009-07-29 13:05:00,24.0,24.04,24.0,24.0,16295.264623955432,11.4635,11.4826,11.4635,11.4635,16295.2646
2009-07-29 13:10:00,24.0,24.0,23.95,23.95,32033.42618384401,11.4635,11.4635,11.4396,11.4396,32033.4262
2009-07-29 13:15:00,23.95,23.95,23.94,23.95,6685.236768802229,11.4396,11.4396,11.4349,11.4396,6685.2368
2009-07-29 13:20:00,23.95,23.96,23.95,23.95,15459.610027855157,11.4396,11.4444,11.4396,11.4396,15459.61
2009-07-29 13:25:00,23.95,23.95,23.91,23.92,23398.3286908078,11.4396,11.4396,11.4205,11.4253,23398.3287
2009-07-29 13:30:00,23.92,23.92,23.87,23.89,21309.192200557103,11.4253,11.4253,11.4014,11.411,21309.1922
2009-07-29 13:35:00,23.89,23.95,23.88,23.95,11281.337047353762,11.411,11.4396,11.4062,11.4396,11281.337
2009-07-29 13:40:00,23.95,23.97,23.94,23.96,14345.403899721448,11.4396,11.4492,11.4349,11.4444,14345.4039
2009-07-29 13:45:00,23.95,23.95,23.93,23.95,19359.33147632312,11.4396,11.4396,11.4301,11.4396,19359.3315
2009-07-29 13:50:00,23.95,23.95,23.92,23.93,33844.01114206128,11.4396,11.4396,11.4253,11.4301,33844.0111
2009-07-29 13:55:00,23.93,23.96,23.92,23.96,9470.752089136491,11.4301,11.4444,11.4253,11.4444,9470.7521
2009-07-29 14:00:00,23.96,23.97,23.94,23.95,16016.713091922007,11.4444,11.4492,11.4349,11.4396,16016.7131
2009-07-29 14:05:00,23.95,23.96,23.92,23.95,22423.398328690808,11.4396,11.4444,11.4253,11.4396,22423.3983
2009-07-29 14:10:00,23.96,23.97,23.95,23.95,19637.883008356548,11.4444,11.4492,11.4396,11.4396,19637.883
2009-07-29 14:15:00,23.95,23.97,23.94,23.95,34679.66573816156,11.4396,11.4492,11.4349,11.4396,34679.6657
2009-07-29 14:20:00,23.94,23.97,23.93,23.95,41504.178272980505,11.4349,11.4492,11.4301,11.4396,41504.1783
2009-07-29 14:25:00,23.95,24.02,23.95,24.01,42618.38440111421,11.4396,11.4731,11.4396,11.4683,42618.3844
2009-07-29 14:30:00,24.01,24.08,24.01,24.06,130362.11699164346,11.4683,11.5017,11.4683,11.4922,130362.117
2009-07-29 14:35:00,24.06,24.06,24.0,24.0,48607.24233983287,11.4922,11.4922,11.4635,11.4635,48607.2423
2009-07-29 14:40:00,24.0,24.0,23.94,23.94,25905.29247910864,11.4635,11.4635,11.4349,11.4349,25905.2925
2009-07-29 14:45:00,23.94,23.95,23.92,23.94,62256.26740947076,11.4349,11.4396,11.4253,11.4349,62256.2674
2009-07-29 14:50:00,23.94,23.94,23.92,23.94,17688.022284122562,11.4349,11.4349,11.4253,11.4349,17688.0223
2009-07-29 14:55:00,23.93,23.99,23.93,23.95,196796.6573816156,11.4301,11.4587,11.4301,11.4396,196796.6574
2009-07-29 15:00:00,23.96,24.03,23.96,24.03,44707.5208913649,11.4444,11.4779,11.4444,11.4779,44707.5209
2009-07-29 15:05:00,24.03,24.04,24.02,24.02,44986.072423398335,11.4779,11.4826,11.4731,11.4731,44986.0724
2009-07-29 15:10:00,24.02,24.07,24.02,24.06,43175.48746518106,11.4731,11.497,11.4731,11.4922,43175.4875
2009-07-29 15:15:00,24.05,24.06,24.05,24.06,60027.85515320335,11.4874,11.4922,11.4874,11.4922,60027.8552
2009-07-29 15:20:00,24.05,24.13,24.05,24.07,44846.796657381616,11.4874,11.5256,11.4874,11.497,44846.7967
2009-07-29 15:25:00,24.07,24.08,24.05,24.06,34540.38997214485,11.497,11.5017,11.4874,11.4922,34540.39
2009-07-29 15:30:00,24.06,24.07,24.05,24.07,41086.35097493036,11.4922,11.497,11.4874,11.497,41086.351
2009-07-29 15:35:00,24.06,24.11,24.06,24.08,82172.70194986073,11.4922,11.5161,11.4922,11.5017,82172.7019
2009-07-29 15:40:00,24.09,24.1,24.06,24.07,107242.33983286908,11.5065,11.5113,11.4922,11.497,107242.3398
2009-07-29 15:45:00,24.07,24.1,24.06,24.06,178690.8077994429,11.497,11.5113,11.4922,11.4922,178690.8078
2009-07-29 15:50:00,24.06,24.07,24.02,24.04,157799.44289693594,11.4922,11.497,11.4731,11.4826,157799.4429
2009-07-29 15:55:00,24.04,24.06,24.04,24.06,176880.22284122562,11.4826,11.4922,11.4826,11.4922,176880.2228
2009-07-30 09:30:00,24.18,24.21,23.45,24.14,71030.64066852369,11.5495,11.5638,11.2008,11.5304,71030.6407
2009-07-30 09:35:00,24.13,24.13,23.9,23.98,43732.59052924792,11.5256,11.5256,11.4158,11.454,43732.5905
2009-07-30 09:40:00,23.98,24.08,23.9,24.08,36072.42339832869,11.454,11.5017,11.4158,11.5017,36072.4234
2009-07-30 09:45:00,24.06,24.07,23.94,23.97,46100.27855153204,11.4922,11.497,11.4349,11.4492,46100.2786
2009-07-30 09:50:00,23.97,24.06,23.97,24.06,37047.35376044569,11.4492,11.4922,11.4492,11.4922,37047.3538
2009-07-30 09:55:00,24.05,24.07,23.97,24.06,72562.67409470753,11.4874,11.497,11.4492,11.4922,72562.6741
2009-07-30 10:00:00,24.07,24.2,24.06,24.19,58077.99442896936,11.497,11.5591,11.4922,11.5543,58077.9944
2009-07-30 10:05:00,24.18,24.28,24.18,24.28,67548.74651810585,11.5495,11.5973,11.5495,11.5973,67548.7465
2009-07-30 10:10:00,24.28,24.29,24.24,24.28,26323.119777158776,11.5973,11.602,11.5782,11.5973,26323.1198
2009-07-30 10:15:00,24.28,24.29,24.25,24.28,19498.60724233984,11.5973,11.602,11.5829,11.5973,19498.6072
2009-07-30 10:20:00,24.29,24.37,24.29,24.35,65041.78272980502,11.602,11.6403,11.602,11.6307,65041.7827
2009-07-30 10:25:00,24.34,24.35,24.2,24.23,39693.59331476323,11.6259,11.6307,11.5591,11.5734,39693.5933
2009-07-30 10:30:00,24.23,24.25,24.19,24.25,23676.880222841228,11.5734,11.5829,11.5543,11.5829,23676.8802
2009-07-30 10:35:00,24.25,24.29,24.24,24.29,24373.2590529248,11.5829,11.602,11.5782,11.602,24373.2591
2009-07-30 10:40:00,24.28,24.3,24.25,24.29,24233.98328690808,11.5973,11.6068,11.5829,11.602,24233.9833
2009-07-30 10:45:00,24.3,24.33,24.28,24.3,41086.35097493036,11.6068,11.6211,11.5973,11.6068,41086.351
2009-07-30 10:50:00,24.3,24.3,24.23,24.28,42757.66016713092,11.6068,11.6068,11.5734,11.5973,42757.6602
2009-07-30 10:55:00,24.26,24.28,24.25,24.26,23259.05292479109,11.5877,11.5973,11.5829,11.5877,23259.0529
2009-07-30 11:00:00,24.28,24.28,24.25,24.27,21587.74373259053,11.5973,11.5973,11.5829,11.5925,21587.7437
2009-07-30 11:05:00,24.26,24.27,24.22,24.23,20334.26183844012,11.5877,11.5925,11.5686,11.5734,20334.2618
2009-07-30 11:10:00,24.23,24.24,24.18,24.19,38579.38718662953,11.5734,11.5782,11.5495,11.5543,38579.3872
2009-07-30 11:15:00,24.18,24.18,24.12,24.12,34122.56267409471,11.5495,11.5495,11.5208,11.5208,34122.5627
2009-07-30 11:20:00,24.12,24.17,24.09,24.16,72284.12256267409,11.5208,11.5447,11.5065,11.5399,72284.1226
2009-07-30 11:25:00,24.16,24.17,24.15,24.15,17827.298050139278,11.5399,11.5447,11.5352,11.5352,17827.2981
2009-07-30 11:30:00,24.15,24.16,24.15,24.15,17270.194986072423,11.5352,11.5399,11.5352,11.5352,17270.195
2009-07-30 11:35:00,24.15,24.16,24.11,24.11,45125.34818941505,11.5352,11.5399,11.5161,11.5161,45125.3482
2009-07-30 11:40:00,24.1,24.11,24.05,24.06,20194.9860724234,11.5113,11.5161,11.4874,11.4922,20194.9861
2009-07-30 11:45:00,24.07,24.1,24.06,24.09,42896.93593314764,11.497,11.5113,11.4922,11.5065,42896.9359
2009-07-30 11:50:00,24.09,24.1,24.07,24.08,26183.844011142064,11.5065,11.5113,11.497,11.5017,26183.844
2009-07-30 11:55:00,24.06,24.07,23.99,23.99,32033.42618384401,11.4922,11.497,11.4587,11.4587,32033.4262
2009-07-30 12:00:00,24.0,24.01,23.98,24.01,35097.4930362117,11.4635,11.4683,11.454,11.4683,35097.493
2009-07-30 12:05:00,24.0,24.04,24.0,24.04,14763.231197771587,11.4635,11.4826,11.4635,11.4826,14763.2312
2009-07-30 12:10:00,24.03,24.05,24.02,24.05,29665.73816155989,11.4779,11.4874,11.4731,11.4874,29665.7382
2009-07-30 12:15:00,24.05,24.1,24.04,24.09,24930.362116991644,11.4874,11.5113,11.4826,11.5065,24930.3621
2009-07-30 12:20:00,24.08,24.1,24.08,24.1,13788.300835654596,11.5017,11.5113,11.5017,11.5113,13788.3008
2009-07-30 12:25:00,24.09,24.1,24.09,24.1,12256.267409470753,11.5065,11.5113,11.5065,11.5113,12256.2674
2009-07-30 12:30:00,24.1,24.15,24.1,24.13,61699.1643454039,11.5113,11.5352,11.5113,11.5256,61699.1643
2009-07-30 12:35:00,24.12,24.15,24.12,24.14,16713.091922005573,11.5208,11.5352,11.5208,11.5304,16713.0919
2009-07-30 12:40:00,24.13,24.13,24.1,24.11,11281.337047353762,11.5256,11.5256,11.5113,11.5161,11281.337
2009-07-30 12:45:00,24.11,24.12,24.1,24.12,14623.955431754875,11.5161,11.5208,11.5113,11.5208,14623.9554
2009-07-30 12:50:00,24.12,24.12,24.1,24.11,11699.1643454039,11.5208,11.5208,11.5113,11.5161,11699.1643
2009-07-30 12:55:00,24.11,24.12,24.11,24.12,10445.682451253482,11.5161,11.5208,11.5161,11.5208,10445.6825
2009-07-30 13:00:00,24.12,24.15,24.12,24.14,26183.844011142064,11.5208,11.5352,11.5208,11.5304,26183.844
2009-07-30 13:05:00,24.14,24.16,24.13,24.16,14623.955431754875,11.5304,11.5399,11.5256,11.5399,14623.9554
2009-07-30 13:10:00,24.16,24.16,24.13,24.14,16852.367688022285,11.5399,11.5399,11.5256,11.5304,16852.3677
2009-07-30 13:15:00,24.12,24.13,24.1,24.1,13231.197771587744,11.5208,11.5256,11.5113,11.5113,13231.1978
2009-07-30 13:20:00,24.11,24.15,24.09,24.09,25766.01671309192,11.5161,11.5352,11.5065,11.5065,25766.0167
2009-07-30 13:25:00,24.09,24.1,24.08,24.08,7381.615598885794,11.5065,11.5113,11.5017,11.5017,7381.6156
2009-07-30 13:30:00,24.08,24.09,24.07,24.07,23119.777158774374,11.5017,11.5065,11.497,11.497,23119.7772
2009-07-30 13:35:00,24.07,24.07,24.05,24.06,18941.504178272982,11.497,11.497,11.4874,11.4922,18941.5042
2009-07-30 13:40:00,24.05,24.06,24.05,24.06,16155.98885793872,11.4874,11.4922,11.4874,11.4922,16155.9889
2009-07-30 13:45:00,24.05,24.09,24.05,24.09,12534.81894150418,11.4874,11.5065,11.4874,11.5065,12534.8189
2009-07-30 13:50:00,24.08,24.11,24.08,24.09,12116.99164345404,11.5017,11.5161,11.5017,11.5065,12116.9916
2009-07-30 13:55:00,24.09,24.1,24.06,24.06,13370.473537604455,11.5065,11.5113,11.4922,11.4922,13370.4735
2009-07-30 14:00:00,24.07,24.07,24.04,24.05,25905.29247910864,11.497,11.497,11.4826,11.4874,25905.2925
2009-07-30 14:05:00,24.05,24.07,24.03,24.03,18941.504178272982,11.4874,11.497,11.4779,11.4779,18941.5042
2009-07-30 14:10:00,24.02,24.03,23.99,24.0,26740.947075208915,11.4731,11.4779,11.4587,11.4635,26740.9471
2009-07-30 14:15:00,24.0,24.01,23.99,23.99,9749.303621169916,11.4635,11.4683,11.4587,11.4587,9749.3036
2009-07-30 14:20:00,23.99,24.0,23.98,24.0,28133.704735376046,11.4587,11.4635,11.454,11.4635,28133.7047
2009-07-30 14:25:00,24.0,24.01,23.99,24.01,28133.704735376046,11.4635,11.4683,11.4587,11.4683,28133.7047
2009-07-30 14:30:00,24.0,24.02,24.0,24.01,18384.401114206128,11.4635,11.4731,11.4635,11.4683,18384.4011
2009-07-30 14:35:00,24.01,24.04,24.0,24.02,18105.849582172705,11.4683,11.4826,11.4635,11.4731,18105.8496
2009-07-30 14:40:00,24.02,24.02,24.01,24.01,12813.370473537603,11.4731,11.4731,11.4683,11.4683,12813.3705
2009-07-30 14:45:00,24.01,24.03,24.01,24.03,9888.57938718663,11.4683,11.4779,11.4683,11.4779,9888.5794
2009-07-30 14:50:00,24.03,24.05,24.0,24.03,14066.852367688023,11.4779,11.4874,11.4635,11.4779,14066.8524
2009-07-30 14:55:00,24.03,24.05,24.02,24.02,16295.264623955432,11.4779,11.4874,11.4731,11.4731,16295.2646
2009-07-30 15:00:00,24.03,24.1,24.02,24.08,25069.63788300836,11.4779,11.5113,11.4731,11.5017,25069.6379
2009-07-30 15:05:00,24.09,24.1,24.08,24.1,16434.540389972146,11.5065,11.5113,11.5017,11.5113,16434.5404
2009-07-30 15:10:00,24.1,24.1,24.05,24.05,29665.73816155989,11.5113,11.5113,11.4874,11.4874,29665.7382
2009-07-30 15:15:00,24.05,24.05,24.02,24.03,19080.77994428969,11.4874,11.4874,11.4731,11.4779,19080.7799
2009-07-30 15:20:00,24.03,24.07,24.03,24.05,31754.874651810587,11.4779,11.497,11.4779,11.4874,31754.8747
2009-07-30 15:25:00,24.05,24.05,24.01,24.05,27437.32590529248,11.4874,11.4874,11.4683,11.4874,27437.3259
2009-07-30 15:30:00,24.04,24.06,24.03,24.05,32033.42618384401,11.4826,11.4922,11.4779,11.4874,32033.4262
2009-07-30 15:35:00,24.05,24.05,23.98,24.02,52924.791086350975,11.4874,11.4874,11.454,11.4731,52924.7911
2009-07-30 15:40:00,24.02,24.02,23.95,23.95,51671.30919220056,11.4731,11.4731,11.4396,11.4396,51671.3092
2009-07-30 15:45:00,23.95,24.01,23.95,24.0,53342.61838440112,11.4396,11.4683,11.4396,11.4635,53342.6184
2009-07-30 15:50:00,24.01,24.02,23.96,23.96,68802.22841225627,11.4683,11.4731,11.4444,11.4444,68802.2284
2009-07-30 15:55:00,23.97,23.98,23.95,23.95,163927.57660167132,11.4492,11.454,11.4396,11.4396,163927.5766
2009-07-31 09:30:00,23.9,23.95,23.83,23.86,68245.12534818942,11.4158,11.4396,11.3823,11.3967,68245.1253
2009-07-31 09:35:00,23.86,23.91,23.83,23.87,42339.83286908078,11.3967,11.4205,11.3823,11.4014,42339.8329
2009-07-31 09:40:00,23.88,23.97,23.86,23.96,43871.86629526463,11.4062,11.4492,11.3967,11.4444,43871.8663
2009-07-31 09:45:00,23.96,24.02,23.93,23.94,44289.69359331477,11.4444,11.4731,11.4301,11.4349,44289.6936
2009-07-31 09:50:00,23.94,24.0,23.94,24.0,56685.23676880224,11.4349,11.4635,11.4349,11.4635,56685.2368
2009-07-31 09:55:00,24.0,24.0,23.85,23.89,24791.08635097493,11.4635,11.4635,11.3919,11.411,24791.0864
2009-07-31 10:00:00,23.88,23.88,23.79,23.81,31197.771587743733,11.4062,11.4062,11.3632,11.3728,31197.7716
2009-07-31 10:05:00,23.8,23.8,23.7,23.7,31197.771587743733,11.368,11.368,11.3202,11.3202,31197.7716
2009-07-31 10:10:00,23.72,23.77,23.7,23.7,28690.807799442897,11.3298,11.3537,11.3202,11.3202,28690.8078
2009-07-31 10:15:00,23.69,23.73,23.67,23.69,21866.29526462396,11.3155,11.3346,11.3059,11.3155,21866.2953
2009-07-31 10:20:00,23.69,23.72,23.67,23.69,36211.69916434541,11.3155,11.3298,11.3059,11.3155,36211.6992
2009-07-31 10:25:00,23.69,23.72,23.67,23.67,14206.128133704737,11.3155,11.3298,11.3059,11.3059,14206.1281
2009-07-31 10:30:00,23.67,23.72,23.66,23.69,37325.90529247911,11.3059,11.3298,11.3011,11.3155,37325.9053
2009-07-31 10:35:00,23.7,23.7,23.64,23.65,18384.401114206128,11.3202,11.3202,11.2916,11.2963,18384.4011
2009-07-31 10:40:00,23.67,23.71,23.66,23.67,33147.632311977715,11.3059,11.325,11.3011,11.3059,33147.6323
2009-07-31 10:45:00,23.67,23.73,23.66,23.73,110445.6824512535,11.3059,11.3346,11.3011,11.3346,110445.6825
2009-07-31 10:50:00,23.74,23.78,23.72,23.73,22701.949860724235,11.3393,11.3584,11.3298,11.3346,22701.9499
2009-07-31 10:55:00,23.74,23.77,23.74,23.75,7799.442896935933,11.3393,11.3537,11.3393,11.3441,7799.4429
2009-07-31 11:00:00,23.75,23.77,23.74,23.74,9610.027855153205,11.3441,11.3537,11.3393,11.3393,9610.0279
2009-07-31 11:05:00,23.74,23.76,23.74,23.74,10167.130919220055,11.3393,11.3489,11.3393,11.3393,10167.1309
2009-07-31 11:10:00,23.74,23.8,23.74,23.8,11838.440111420614,11.3393,11.368,11.3393,11.368,11838.4401
2009-07-31 11:15:00,23.8,23.81,23.74,23.75,12674.094707520891,11.368,11.3728,11.3393,11.3441,12674.0947
2009-07-31 11:20:00,23.75,23.8,23.75,23.77,9749.303621169916,11.3441,11.368,11.3441,11.3537,9749.3036
2009-07-31 11:25:00,23.78,23.81,23.74,23.74,12395.543175487466,11.3584,11.3728,11.3393,11.3393,12395.5432
2009-07-31 11:30:00,23.74,23.75,23.71,23.73,16155.98885793872,11.3393,11.3441,11.325,11.3346,16155.9889
2009-07-31 11:35:00,23.73,23.79,23.73,23.74,13788.300835654596,11.3346,11.3632,11.3346,11.3393,13788.3008
2009-07-31 11:40:00,23.75,23.77,23.74,23.75,4317.548746518106,11.3441,11.3537,11.3393,11.3441,4317.5487
2009-07-31 11:45:00,23.76,23.76,23.74,23.74,6128.133704735376,11.3489,11.3489,11.3393,11.3393,6128.1337
2009-07-31 11:50:00,23.74,23.74,23.7,23.73,21030.64066852368,11.3393,11.3393,11.3202,11.3346,21030.6407
2009-07-31 11:55:00,23.71,23.72,23.69,23.69,13370.473537604455,11.325,11.3298,11.3155,11.3155,13370.4735
2009-07-31 12:00:00,23.69,23.7,23.67,23.69,20612.813370473537,11.3155,11.3202,11.3059,11.3155,20612.8134
2009-07-31 12:05:00,23.69,23.69,23.62,23.65,53760.44568245126,11.3155,11.3155,11.282,11.2963,53760.4457
2009-07-31 12:10:00,23.64,23.65,23.62,23.63,31476.32311977716,11.2916,11.2963,11.282,11.2868,31476.3231
2009-07-31 12:15:00,23.64,23.64,23.63,23.64,7242.339832869081,11.2916,11.2916,11.2868,11.2916,7242.3398
2009-07-31 12:20:00,23.64,23.69,23.62,23.69,11699.1643454039,11.2916,11.3155,11.282,11.3155,11699.1643
2009-07-31 12:25:00,23.69,23.72,23.69,23.71,12534.81894150418,11.3155,11.3298,11.3155,11.325,12534.8189
2009-07-31 12:30:00,23.71,23.72,23.63,23.64,17966.57381615599,11.325,11.3298,11.2868,11.2916,17966.5738
2009-07-31 12:35:00,23.65,23.65,23.63,23.63,2646.239554317549,11.2963,11.2963,11.2868,11.2868,2646.2396
2009-07-31 12:40:00,23.63,23.64,23.59,23.63,11838.440111420614,11.2868,11.2916,11.2677,11.2868,11838.4401
2009-07-31 12:45:00,23.64,23.64,23.56,23.57,36350.97493036212,11.2916,11.2916,11.2534,11.2581,36350.9749
2009-07-31 12:50:00,23.56,23.59,23.55,23.56,26044.56824512535,11.2534,11.2677,11.2486,11.2534,26044.5682
2009-07-31 12:55:00,23.56,23.62,23.56,23.62,12813.370473537603,11.2534,11.282,11.2534,11.282,12813.3705
2009-07-31 13:00:00,23.62,23.63,23.59,23.59,9749.303621169916,11.282,11.2868,11.2677,11.2677,9749.3036
2009-07-31 13:05:00,23.59,23.61,23.59,23.6,13649.025069637884,11.2677,11.2772,11.2677,11.2725,13649.0251
2009-07-31 13:10:00,23.6,23.62,23.6,23.62,8913.649025069639,11.2725,11.282,11.2725,11.282,8913.649
2009-07-31 13:15:00,23.62,23.64,23.62,23.64,6685.236768802229,11.282,11.2916,11.282,11.2916,6685.2368
2009-07-31 13:20:00,23.64,23.64,23.6,23.61,31754.874651810587,11.2916,11.2916,11.2725,11.2772,31754.8747
2009-07-31 13:25:00,23.6,23.64,23.58,23.64,25626.74094707521,11.2725,11.2916,11.2629,11.2916,25626.7409
2009-07-31 13:30:00,23.64,23.72,23.64,23.72,25905.29247910864,11.2916,11.3298,11.2916,11.3298,25905.2925
2009-07-31 13:35:00,23.72,23.73,23.72,23.72,17270.194986072423,11.3298,11.3346,11.3298,11.3298,17270.195
2009-07-31 13:40:00,23.72,23.72,23.69,23.72,11699.1643454039,11.3298,11.3298,11.3155,11.3298,11699.1643
2009-07-31 13:45:00,23.72,23.79,23.72,23.79,39554.31754874652,11.3298,11.3632,11.3298,11.3632,39554.3175
2009-07-31 13:50:00,23.8,23.81,23.79,23.8,28969.359331476324,11.368,11.3728,11.3632,11.368,28969.3593
2009-07-31 13:55:00,23.8,23.84,23.8,23.83,21727.01949860724,11.368,11.3871,11.368,11.3823,21727.0195
2009-07-31 14:00:00,23.83,23.84,23.82,23.84,37883.008356545964,11.3823,11.3871,11.3775,11.3871,37883.0084
2009-07-31 14:05:00,23.84,23.85,23.84,23.84,48607.24233983287,11.3871,11.3919,11.3871,11.3871,48607.2423
2009-07-31 14:10:00,23.84,23.92,23.84,23.92,34679.66573816156,11.3871,11.4253,11.3871,11.4253,34679.6657
2009-07-31 14:15:00,23.92,23.92,23.9,23.92,14206.128133704737,11.4253,11.4253,11.4158,11.4253,14206.1281
2009-07-31 14:20:00,23.92,23.95,23.9,23.92,27576.601671309192,11.4253,11.4396,11.4158,11.4253,27576.6017
2009-07-31 14:25:00,23.92,23.94,23.91,23.92,28412.25626740948,11.4253,11.4349,11.4205,11.4253,28412.2563
2009-07-31 14:30:00,23.93,23.93,23.9,23.91,11420.612813370471,11.4301,11.4301,11.4158,11.4205,11420.6128
2009-07-31 14:35:00,23.91,23.92,23.9,23.92,25626.74094707521,11.4205,11.4253,11.4158,11.4253,25626.7409
2009-07-31 14:40:00,23.92,23.92,23.9,23.91,38440.11142061282,11.4253,11.4253,11.4158,11.4205,38440.1114
2009-07-31 14:45:00,23.91,23.92,23.9,23.91,31058.49582172702,11.4205,11.4253,11.4158,11.4205,31058.4958
2009-07-31 14:50:00,23.91,23.94,23.91,23.92,45403.89972144847,11.4205,11.4349,11.4205,11.4253,45403.8997
2009-07-31 14:55:00,23.93,23.94,23.91,23.93,35793.87186629527,11.4301,11.4349,11.4205,11.4301,35793.8719
2009-07-31 15:00:00,23.93,23.96,23.92,23.96,46239.55431754875,11.4301,11.4444,11.4253,11.4444,46239.5543
2009-07-31 15:05:00,23.96,23.97,23.94,23.96,39415.04178272981,11.4444,11.4492,11.4349,11.4444,39415.0418
2009-07-31 15:10:00,23.96,23.97,23.95,23.95,22701.949860724235,11.4444,11.4492,11.4396,11.4396,22701.9499
2009-07-31 15:15:00,23.96,23.96,23.94,23.96,33426.183844011146,11.4444,11.4444,11.4349,11.4444,33426.1838
2009-07-31 15:20:00,23.95,24.03,23.95,24.02,55013.92757660167,11.4396,11.4779,11.4396,11.4731,55013.9276
2009-07-31 15:25:00,24.03,24.05,24.02,24.04,55571.03064066853,11.4779,11.4874,11.4731,11.4826,55571.0306
2009-07-31 15:30:00,24.03,24.05,24.0,24.01,97075.20891364902,11.4779,11.4874,11.4635,11.4683,97075.2089
2009-07-31 15:35:00,24.0,24.0,23.97,23.97,55571.03064066853,11.4635,11.4635,11.4492,11.4492,55571.0306
2009-07-31 15:40:00,23.97,24.0,23.93,23.97,86350.97493036212,11.4492,11.4635,11.4301,11.4492,86350.9749
2009-07-31 15:45:00,23.97,23.98,23.96,23.97,94011.14206128134,11.4492,11.454,11.4444,11.4492,94011.1421
2009-07-31 15:50:00,23.97,23.98,23.92,23.95,129665.7381615599,11.4492,11.454,11.4253,11.4396,129665.7382
2009-07-31 15:55:00,23.95,23.95,23.92,23.93,344011.14206128137,11.4396,11.4396,11.4253,11.4301,344011.1421
2009-08-03 09:30:00,23.95,24.2,23.54,23.55,73816.15598885794,11.4396,11.5591,11.2438,11.2486,73816.156
2009-08-03 09:35:00,23.55,23.67,23.44,23.6,111559.8885793872,11.2486,11.3059,11.196,11.2725,111559.8886
2009-08-03 09:40:00,23.61,23.62,23.45,23.57,66434.54038997214,11.2772,11.282,11.2008,11.2581,66434.5404
2009-08-03 09:45:00,23.57,23.62,23.51,23.53,60027.85515320335,11.2581,11.282,11.2295,11.239,60027.8552
2009-08-03 09:50:00,23.53,23.59,23.44,23.48,84818.94150417828,11.239,11.2677,11.196,11.2151,84818.9415
2009-08-03 09:55:00,23.49,23.5,23.43,23.46,25348.189415041783,11.2199,11.2247,11.1913,11.2056,25348.1894
2009-08-03 10:00:00,23.46,23.69,23.46,23.69,55013.92757660167,11.2056,11.3155,11.2056,11.3155,55013.9276
2009-08-03 10:05:00,23.68,23.72,23.58,23.65,32033.42618384401,11.3107,11.3298,11.2629,11.2963,32033.4262
2009-08-03 10:10:00,23.64,23.76,23.62,23.76,31754.874651810587,11.2916,11.3489,11.282,11.3489,31754.8747
2009-08-03 10:15:00,23.76,23.77,23.64,23.68,27298.05013927577,11.3489,11.3537,11.2916,11.3107,27298.0501
2009-08-03 10:20:00,23.69,23.74,23.66,23.67,20752.089136490253,11.3155,11.3393,11.3011,11.3059,20752.0891
2009-08-03 10:25:00,23.67,23.72,23.67,23.72,20473.537604456826,11.3059,11.3298,11.3059,11.3298,20473.5376
2009-08-03 10:30:00,23.71,23.8,23.71,23.77,40947.07520891365,11.325,11.368,11.325,11.3537,40947.0752
2009-08-03 10:35:00,23.77,23.8,23.73,23.74,13231.197771587744,11.3537,11.368,11.3346,11.3393,13231.1978
2009-08-03 10:40:00,23.74,23.77,23.69,23.7,21866.29526462396,11.3393,11.3537,11.3155,11.3202,21866.2953
2009-08-03 10:45:00,23.71,23.74,23.69,23.72,21309.192200557103,11.325,11.3393,11.3155,11.3298,21309.1922
2009-08-03 10:50:00,23.73,23.81,23.73,23.77,12395.543175487466,11.3346,11.3728,11.3346,11.3537,12395.5432
2009-08-03 10:55:00,23.76,23.76,23.64,23.69,35654.596100278555,11.3489,11.3489,11.2916,11.3155,35654.5961
2009-08-03 11:00:00,23.68,23.71,23.67,23.69,23676.880222841228,11.3107,11.325,11.3059,11.3155,23676.8802
2009-08-03 11:05:00,23.69,23.71,23.68,23.71,21727.01949860724,11.3155,11.325,11.3107,11.325,21727.0195
2009-08-03 11:10:00,23.72,23.72,23.66,23.67,15041.782729805014,11.3298,11.3298,11.3011,11.3059,15041.7827
2009-08-03 11:15:00,23.67,23.71,23.67,23.69,11002.785515320336,11.3059,11.325,11.3059,11.3155,11002.7855
2009-08-03 11:20:00,23.7,23.71,23.66,23.71,13649.025069637884,11.3202,11.325,11.3011,11.325,13649.0251
2009-08-03 11:25:00,23.72,23.72,23.67,23.68,9052.924791086352,11.3298,11.3298,11.3059,11.3107,9052.9248
2009-08-03 11:30:00,23.68,23.72,23.67,23.72,9052.924791086352,11.3107,11.3298,11.3059,11.3298,9052.9248
2009-08-03 11:35:00,23.73,23.78,23.73,23.77,17270.194986072423,11.3346,11.3584,11.3346,11.3537,17270.195
2009-08-03 11:40:00,23.77,23.84,23.77,23.84,17130.91922005571,11.3537,11.3871,11.3537,11.3871,17130.9192
2009-08-03 11:45:00,23.84,23.86,23.8,23.86,16295.264623955432,11.3871,11.3967,11.368,11.3967,16295.2646
2009-08-03 11:50:00,23.86,23.86,23.8,23.8,24651.810584958217,11.3967,11.3967,11.368,11.368,24651.8106
2009-08-03 11:55:00,23.8,23.82,23.79,23.8,13370.473537604455,11.368,11.3775,11.3632,11.368,13370.4735
2009-08-03 12:00:00,23.8,23.84,23.79,23.83,15041.782729805014,11.368,11.3871,11.3632,11.3823,15041.7827
2009-08-03 12:05:00,23.84,23.9,23.84,23.9,16434.540389972146,11.3871,11.4158,11.3871,11.4158,16434.5404
2009-08-03 12:10:00,23.9,23.92,23.9,23.9,17409.47075208914,11.4158,11.4253,11.4158,11.4158,17409.4708
2009-08-03 12:15:00,23.89,23.89,23.86,23.87,8495.821727019498,11.411,11.411,11.3967,11.4014,8495.8217
2009-08-03 12:20:00,23.87,23.9,23.85,23.9,11002.785515320336,11.4014,11.4158,11.3919,11.4158,11002.7855
2009-08-03 12:25:00,23.89,23.91,23.86,23.87,14206.128133704737,11.411,11.4205,11.3967,11.4014,14206.1281
2009-08-03 12:30:00,23.86,23.87,23.84,23.86,18384.401114206128,11.3967,11.4014,11.3871,11.3967,18384.4011
2009-08-03 12:35:00,23.86,23.86,23.8,23.82,22562.674094707523,11.3967,11.3967,11.368,11.3775,22562.6741
2009-08-03 12:40:00,23.82,23.86,23.82,23.84,16295.264623955432,11.3775,11.3967,11.3775,11.3871,16295.2646
2009-08-03 12:45:00,23.84,23.87,23.84,23.84,21169.91643454039,11.3871,11.4014,11.3871,11.3871,21169.9164
2009-08-03 12:50:00,23.84,23.87,23.84,23.87,5988.857938718664,11.3871,11.4014,11.3871,11.4014,5988.8579
2009-08-03 12:55:00,23.87,23.87,23.84,23.85,15598.885793871868,11.4014,11.4014,11.3871,11.3919,15598.8858
2009-08-03 13:00:00,23.86,23.9,23.83,23.9,79526.46239554317,11.3967,11.4158,11.3823,11.4158,79526.4624
2009-08-03 13:05:00,23.9,23.94,23.9,23.92,13370.473537604455,11.4158,11.4349,11.4158,11.4253,13370.4735
2009-08-03 13:10:00,23.9,23.91,23.8,23.81,63370.47353760446,11.4158,11.4205,11.368,11.3728,63370.4735
2009-08-03 13:15:00,23.81,23.87,23.79,23.86,33565.45961002786,11.3728,11.4014,11.3632,11.3967,33565.4596
2009-08-03 13:20:00,23.86,23.92,23.86,23.92,16434.540389972146,11.3967,11.4253,11.3967,11.4253,16434.5404
2009-08-03 13:25:00,23.91,23.92,23.9,23.9,10445.682451253482,11.4205,11.4253,11.4158,11.4158,10445.6825
2009-08-03 13:30:00,23.9,23.95,23.88,23.93,27994.42896935933,11.4158,11.4396,11.4062,11.4301,27994.429
2009-08-03 13:35:00,23.93,23.94,23.9,23.92,3760.4456824512536,11.4301,11.4349,11.4158,11.4253,3760.4457
2009-08-03 13:40:00,23.92,23.95,23.92,23.95,9331.476323119778,11.4253,11.4396,11.4253,11.4396,9331.4763
2009-08-03 13:45:00,23.95,23.95,23.87,23.88,31615.598885793872,11.4396,11.4396,11.4014,11.4062,31615.5989
2009-08-03 13:50:00,23.9,23.9,23.85,23.86,14623.955431754875,11.4158,11.4158,11.3919,11.3967,14623.9554
2009-08-03 13:55:00,23.87,23.9,23.86,23.9,13788.300835654596,11.4014,11.4158,11.3967,11.4158,13788.3008
2009-08-03 14:00:00,23.9,23.98,23.89,23.97,43175.48746518106,11.4158,11.454,11.411,11.4492,43175.4875
2009-08-03 14:05:00,23.97,23.98,23.96,23.97,11002.785515320336,11.4492,11.454,11.4444,11.4492,11002.7855
2009-08-03 14:10:00,23.97,23.98,23.95,23.98,24651.810584958217,11.4492,11.454,11.4396,11.454,24651.8106
2009-08-03 14:15:00,23.97,23.98,23.94,23.95,35236.76880222841,11.4492,11.454,11.4349,11.4396,35236.7688
2009-08-03 14:20:00,23.95,23.96,23.94,23.95,49442.89693593315,11.4396,11.4444,11.4349,11.4396,49442.8969
2009-08-03 14:25:00,23.95,23.97,23.93,23.94,25069.63788300836,11.4396,11.4492,11.4301,11.4349,25069.6379
2009-08-03 14:30:00,23.95,23.95,23.9,23.9,22005.57103064067,11.4396,11.4396,11.4158,11.4158,22005.571
2009-08-03 14:35:00,23.9,23.92,23.88,23.92,23676.880222841228,11.4158,11.4253,11.4062,11.4253,23676.8802
2009-08-03 14:40:00,23.92,23.95,23.9,23.91,17548.74651810585,11.4253,11.4396,11.4158,11.4205,17548.7465
2009-08-03 14:45:00,23.91,23.94,23.9,23.92,18662.952646239555,11.4205,11.4349,11.4158,11.4253,18662.9526
2009-08-03 14:50:00,23.92,23.92,23.88,23.92,22701.949860724235,11.4253,11.4253,11.4062,11.4253,22701.9499
2009-08-03 14:55:00,23.92,23.93,23.89,23.89,27019.49860724234,11.4253,11.4301,11.411,11.411,27019.4986
2009-08-03 15:00:00,23.89,23.92,23.88,23.9,29944.28969359332,11.411,11.4253,11.4062,11.4158,29944.2897
2009-08-03 15:05:00,23.91,23.92,23.87,23.88,21169.91643454039,11.4205,11.4253,11.4014,11.4062,21169.9164
2009-08-03 15:10:00,23.88,23.9,23.87,23.87,47353.760445682456,11.4062,11.4158,11.4014,11.4014,47353.7604
2009-08-03 15:15:00,23.88,23.88,23.86,23.87,32869.08077994429,11.4062,11.4062,11.3967,11.4014,32869.0808
2009-08-03 15:20:00,23.87,23.88,23.86,23.87,50557.10306406685,11.4014,11.4062,11.3967,11.4014,50557.1031
2009-08-03 15:25:00,23.87,23.89,23.85,23.85,64902.50696378831,11.4014,11.411,11.3919,11.3919,64902.507
2009-08-03 15:30:00,23.86,23.87,23.84,23.85,92479.1086350975,11.3967,11.4014,11.3871,11.3919,92479.1086
2009-08-03 15:35:00,23.85,23.9,23.8,23.88,142896.93593314764,11.3919,11.4158,11.368,11.4062,142896.9359
2009-08-03 15:40:00,23.89,23.9,23.87,23.87,92618.3844011142,11.411,11.4158,11.4014,11.4014,92618.3844
2009-08-03 15:45:00,23.87,23.9,23.85,23.87,92757.66016713092,11.4014,11.4158,11.3919,11.4014,92757.6602
2009-08-03 15:50:00,23.86,23.91,23.86,23.87,116434.54038997216,11.3967,11.4205,11.3967,11.4014,116434.5404
2009-08-03 15:55:00,23.87,23.9,23.85,23.87,252367.68802228413,11.4014,11.4158,11.3919,11.4014,252367.688
2009-08-04 09:30:00,24.05,24.05,23.67,23.92,93871.86629526464,11.4874,11.4874,11.3059,11.4253,93871.8663
2009-08-04 09:35:00,23.9,24.02,23.88,23.95,31754.874651810587,11.4158,11.4731,11.4062,11.4396,31754.8747
2009-08-04 09:40:00,23.97,23.97,23.85,23.88,88857.93871866296,11.4492,11.4492,11.3919,11.4062,88857.9387
2009-08-04 09:45:00,23.87,23.9,23.84,23.87,33565.45961002786,11.4014,11.4158,11.3871,11.4014,33565.4596
2009-08-04 09:50:00,23.87,23.88,23.79,23.8,27298.05013927577,11.4014,11.4062,11.3632,11.368,27298.0501
2009-08-04 09:55:00,23.82,23.89,23.81,23.85,19220.05571030641,11.3775,11.411,11.3728,11.3919,19220.0557
2009-08-04 10:00:00,23.87,23.89,23.84,23.84,24233.98328690808,11.4014,11.411,11.3871,11.3871,24233.9833
2009-08-04 10:05:00,23.84,23.88,23.83,23.87,20612.813370473537,11.3871,11.4062,11.3823,11.4014,20612.8134
2009-08-04 10:10:00,23.87,23.89,23.87,23.87,30222.841225626744,11.4014,11.411,11.4014,11.4014,30222.8412
2009-08-04 10:15:00,23.88,23.88,23.87,23.87,20752.089136490253,11.4062,11.4062,11.4014,11.4014,20752.0891
2009-08-04 10:20:00,23.87,23.87,23.82,23.83,36350.97493036212,11.4014,11.4014,11.3775,11.3823,36350.9749
2009-08-04 10:25:00,23.84,23.84,23.75,23.79,48885.7938718663,11.3871,11.3871,11.3441,11.3632,48885.7939
2009-08-04 10:30:00,23.78,23.82,23.78,23.8,32451.25348189416,11.3584,11.3775,11.3584,11.368,32451.2535
2009-08-04 10:35:00,23.8,23.87,23.8,23.83,42896.93593314764,11.368,11.4014,11.368,11.3823,42896.9359
2009-08-04 10:40:00,23.84,23.84,23.83,23.83,18941.504178272982,11.3871,11.3871,11.3823,11.3823,18941.5042
2009-08-04 10:45:00,23.83,23.84,23.8,23.82,29526.46239554317,11.3823,11.3871,11.368,11.3775,29526.4624
2009-08-04 10:50:00,23.82,23.84,23.82,23.83,28690.807799442897,11.3775,11.3871,11.3775,11.3823,28690.8078
2009-08-04 10:55:00,23.84,23.84,23.83,23.84,16713.091922005573,11.3871,11.3871,11.3823,11.3871,16713.0919
2009-08-04 11:00:00,23.84,23.84,23.81,23.84,13788.300835654596,11.3871,11.3871,11.3728,11.3871,13788.3008
2009-08-04 11:05:00,23.83,23.87,23.82,23.87,33286.908077994434,11.3823,11.4014,11.3775,11.4014,33286.9081
2009-08-04 11:10:00,23.87,23.88,23.79,23.8,50278.55153203343,11.4014,11.4062,11.3632,11.368,50278.5515
2009-08-04 11:15:00,23.81,23.81,23.77,23.78,14902.506963788304,11.3728,11.3728,11.3537,11.3584,14902.507
2009-08-04 11:20:00,23.78,23.78,23.72,23.74,43732.59052924792,11.3584,11.3584,11.3298,11.3393,43732.5905
2009-08-04 11:25:00,23.74,23.74,23.73,23.74,15459.610027855157,11.3393,11.3393,11.3346,11.3393,15459.61
2009-08-04 11:30:00,23.73,23.79,23.73,23.79,56963.78830083566,11.3346,11.3632,11.3346,11.3632,56963.7883
2009-08-04 11:35:00,23.79,23.84,23.77,23.82,31197.771587743733,11.3632,11.3871,11.3537,11.3775,31197.7716
2009-08-04 11:40:00,23.83,23.88,23.83,23.87,19498.60724233984,11.3823,11.4062,11.3823,11.4014,19498.6072
2009-08-04 11:45:00,23.87,23.88,23.86,23.87,15598.885793871868,11.4014,11.4062,11.3967,11.4014,15598.8858
2009-08-04 11:50:00,23.86,23.89,23.85,23.88,76740.94707520891,11.3967,11.411,11.3919,11.4062,76740.9471
2009-08-04 11:55:00,23.89,23.92,23.88,23.91,34958.21727019499,11.411,11.4253,11.4062,11.4205,34958.2173
2009-08-04 12:00:00,23.92,23.92,23.9,23.91,17548.74651810585,11.4253,11.4253,11.4158,11.4205,17548.7465
2009-08-04 12:05:00,23.92,23.92,23.91,23.91,8913.649025069639,11.4253,11.4253,11.4205,11.4205,8913.649
2009-08-04 12:10:00,23.91,23.91,23.88,23.89,22980.501392757666,11.4205,11.4205,11.4062,11.411,22980.5014
2009-08-04 12:15:00,23.9,23.9,23.88,23.89,15738.16155988858,11.4158,11.4158,11.4062,11.411,15738.1616
2009-08-04 12:20:00,23.89,23.89,23.86,23.87,20194.9860724234,11.411,11.411,11.3967,11.4014,20194.9861
2009-08-04 12:25:00,23.87,23.87,23.84,23.85,10724.23398328691,11.4014,11.4014,11.3871,11.3919,10724.234
2009-08-04 12:30:00,23.85,23.85,23.84,23.84,13649.025069637884,11.3919,11.3919,11.3871,11.3871,13649.0251
2009-08-04 12:35:00,23.84,23.86,23.82,23.83,34679.66573816156,11.3871,11.3967,11.3775,11.3823,34679.6657
2009-08-04 12:40:00,23.84,23.84,23.82,23.82,9052.924791086352,11.3871,11.3871,11.3775,11.3775,9052.9248
2009-08-04 12:45:00,23.83,23.9,23.83,23.9,11699.1643454039,11.3823,11.4158,11.3823,11.4158,11699.1643
2009-08-04 12:50:00,23.9,23.91,23.88,23.91,10724.23398328691,11.4158,11.4205,11.4062,11.4205,10724.234
2009-08-04 12:55:00,23.91,23.91,23.9,23.91,10306.406685236769,11.4205,11.4205,11.4158,11.4205,10306.4067
2009-08-04 13:00:00,23.9,23.92,23.9,23.91,19498.60724233984,11.4158,11.4253,11.4158,11.4205,19498.6072
2009-08-04 13:05:00,23.91,23.93,23.91,23.91,18245.125348189416,11.4205,11.4301,11.4205,11.4205,18245.1253
2009-08-04 13:10:00,23.92,23.92,23.91,23.91,6128.133704735376,11.4253,11.4253,11.4205,11.4205,6128.1337
2009-08-04 13:15:00,23.91,23.91,23.89,23.9,7381.615598885794,11.4205,11.4205,11.411,11.4158,7381.6156
2009-08-04 13:20:00,23.9,23.9,23.87,23.88,23816.15598885794,11.4158,11.4158,11.4014,11.4062,23816.156
2009-08-04 13:25:00,23.88,23.9,23.88,23.9,8495.821727019498,11.4062,11.4158,11.4062,11.4158,8495.8217
2009-08-04 13:30:00,23.9,23.91,23.9,23.91,6685.236768802229,11.4158,11.4205,11.4158,11.4205,6685.2368
2009-08-04 13:35:00,23.91,23.92,23.9,23.91,12116.99164345404,11.4205,11.4253,11.4158,11.4205,12116.9916
2009-08-04 13:40:00,23.91,23.91,23.9,23.91,20891.364902506964,11.4205,11.4205,11.4158,11.4205,20891.3649
2009-08-04 13:45:00,23.91,23.91,23.88,23.9,5153.203342618384,11.4205,11.4205,11.4062,11.4158,5153.2033
2009-08-04 13:50:00,23.89,23.9,23.89,23.9,11142.061281337048,11.411,11.4158,11.411,11.4158,11142.0613
2009-08-04 13:55:00,23.89,23.89,23.86,23.86,10584.958217270196,11.411,11.411,11.3967,11.3967,10584.9582
2009-08-04 14:00:00,23.86,23.87,23.86,23.87,5849.58217270195,11.3967,11.4014,11.3967,11.4014,5849.5822
2009-08-04 14:05:00,23.87,23.9,23.87,23.9,24651.810584958217,11.4014,11.4158,11.4014,11.4158,24651.8106
2009-08-04 14:10:00,23.89,23.89,23.84,23.85,21587.74373259053,11.411,11.411,11.3871,11.3919,21587.7437
2009-08-04 14:15:00,23.86,23.88,23.85,23.88,19220.05571030641,11.3967,11.4062,11.3919,11.4062,19220.0557
2009-08-04 14:20:00,23.88,23.92,23.87,23.9,43871.86629526463,11.4062,11.4253,11.4014,11.4158,43871.8663
2009-08-04 14:25:00,23.9,23.91,23.89,23.9,15320.33426183844,11.4158,11.4205,11.411,11.4158,15320.3343
2009-08-04 14:30:00,23.9,23.92,23.9,23.91,20334.26183844012,11.4158,11.4253,11.4158,11.4205,20334.2618
2009-08-04 14:35:00,23.9,23.91,23.9,23.91,30362.116991643456,11.4158,11.4205,11.4158,11.4205,30362.117
2009-08-04 14:40:00,23.91,23.92,23.9,23.92,19777.15877437326,11.4205,11.4253,11.4158,11.4253,19777.1588
2009-08-04 14:45:00,23.91,23.92,23.88,23.88,17688.022284122562,11.4205,11.4253,11.4062,11.4062,17688.0223
2009-08-04 14:50:00,23.89,23.9,23.82,23.82,48885.7938718663,11.411,11.4158,11.3775,11.3775,48885.7939
2009-08-04 14:55:00,23.82,23.87,23.82,23.87,21866.29526462396,11.3775,11.4014,11.3775,11.4014,21866.2953
2009-08-04 15:00:00,23.87,23.88,23.84,23.87,29665.73816155989,11.4014,11.4062,11.3871,11.4014,29665.7382
2009-08-04 15:05:00,23.87,23.91,23.84,23.9,41225.62674094708,11.4014,11.4205,11.3871,11.4158,41225.6267
2009-08-04 15:10:00,23.91,23.91,23.88,23.9,17548.74651810585,11.4205,11.4205,11.4062,11.4158,17548.7465
2009-08-04 15:15:00,23.9,23.91,23.9,23.9,13788.300835654596,11.4158,11.4205,11.4158,11.4158,13788.3008
2009-08-04 15:20:00,23.9,23.94,23.9,23.93,22562.674094707523,11.4158,11.4349,11.4158,11.4301,22562.6741
2009-08-04 15:25:00,23.92,23.93,23.92,23.92,16155.98885793872,11.4253,11.4301,11.4253,11.4253,16155.9889
2009-08-04 15:30:00,23.92,23.94,23.91,23.92,30640.668523676883,11.4253,11.4349,11.4205,11.4253,30640.6685
2009-08-04 15:35:00,23.92,23.92,23.9,23.9,30919.22005571031,11.4253,11.4253,11.4158,11.4158,30919.2201
2009-08-04 15:40:00,23.91,23.93,23.9,23.92,44846.796657381616,11.4205,11.4301,11.4158,11.4253,44846.7967
2009-08-04 15:45:00,23.93,23.94,23.92,23.93,39415.04178272981,11.4301,11.4349,11.4253,11.4301,39415.0418
2009-08-04 15:50:00,23.92,23.96,23.92,23.94,78272.98050139277,11.4253,11.4444,11.4253,11.4349,78272.9805
2009-08-04 15:55:00,23.95,23.96,23.94,23.96,151253.48189415043,11.4396,11.4444,11.4349,11.4444,151253.4819
2009-08-05 09:30:00,23.94,24.07,23.92,23.99,50974.930362117,11.4349,11.497,11.4253,11.4587,50974.9304
2009-08-05 09:35:00,24.0,24.0,23.8,23.82,29247.91086350975,11.4635,11.4635,11.368,11.3775,29247.9109
2009-08-05 09:40:00,23.82,23.82,23.69,23.7,47075.20891364903,11.3775,11.3775,11.3155,11.3202,47075.2089
2009-08-05 09:45:00,23.7,23.7,23.59,23.63,43732.59052924792,11.3202,11.3202,11.2677,11.2868,43732.5905
2009-08-05 09:50:00,23.63,23.71,23.63,23.7,36629.526462395545,11.2868,11.325,11.2868,11.3202,36629.5265
2009-08-05 09:55:00,23.69,23.72,23.61,23.65,64206.12813370474,11.3155,11.3298,11.2772,11.2963,64206.1281
2009-08-05 10:00:00,23.66,23.68,23.62,23.64,55571.03064066853,11.3011,11.3107,11.282,11.2916,55571.0306
2009-08-05 10:05:00,23.64,23.67,23.59,23.59,36350.97493036212,11.2916,11.3059,11.2677,11.2677,36350.9749
2009-08-05 10:10:00,23.59,23.6,23.5,23.54,56685.23676880224,11.2677,11.2725,11.2247,11.2438,56685.2368
2009-08-05 10:15:00,23.54,23.61,23.54,23.61,13927.57660167131,11.2438,11.2772,11.2438,11.2772,13927.5766
2009-08-05 10:20:00,23.61,23.64,23.58,23.59,36072.42339832869,11.2772,11.2916,11.2629,11.2677,36072.4234
2009-08-05 10:25:00,23.59,23.61,23.57,23.58,18941.504178272982,11.2677,11.2772,11.2581,11.2629,18941.5042
2009-08-05 10:30:00,23.57,23.59,23.55,23.58,30640.668523676883,11.2581,11.2677,11.2486,11.2629,30640.6685
2009-08-05 10:35:00,23.58,23.62,23.57,23.59,32590.529247910865,11.2629,11.282,11.2581,11.2677,32590.5292
2009-08-05 10:40:00,23.59,23.62,23.57,23.59,23816.15598885794,11.2677,11.282,11.2581,11.2677,23816.156
2009-08-05 10:45:00,23.58,23.58,23.54,23.55,7799.442896935933,11.2629,11.2629,11.2438,11.2486,7799.4429
2009-08-05 10:50:00,23.55,23.56,23.53,23.55,44568.24512534819,11.2486,11.2534,11.239,11.2486,44568.2451
2009-08-05 10:55:00,23.56,23.59,23.54,23.54,36350.97493036212,11.2534,11.2677,11.2438,11.2438,36350.9749
2009-08-05 11:00:00,23.55,23.56,23.54,23.55,27019.49860724234,11.2486,11.2534,11.2438,11.2486,27019.4986
2009-08-05 11:05:00,23.56,23.56,23.51,23.56,46239.55431754875,11.2534,11.2534,11.2295,11.2534,46239.5543
2009-08-05 11:10:00,23.56,23.6,23.56,23.6,24094.707520891367,11.2534,11.2725,11.2534,11.2725,24094.7075
2009-08-05 11:15:00,23.6,23.64,23.6,23.62,54178.2729805014,11.2725,11.2916,11.2725,11.282,54178.273
2009-08-05 11:20:00,23.62,23.67,23.62,23.67,33286.908077994434,11.282,11.3059,11.282,11.3059,33286.9081
2009-08-05 11:25:00,23.67,23.67,23.63,23.64,79108.63509749304,11.3059,11.3059,11.2868,11.2916,79108.6351
2009-08-05 11:30:00,23.64,23.64,23.64,23.64,26880.22284122563,11.2916,11.2916,11.2916,11.2916,26880.2228
2009-08-05 11:35:00,23.64,23.64,23.64,23.64,16713.091922005573,11.2916,11.2916,11.2916,11.2916,16713.0919
2009-08-05 11:40:00,23.64,23.64,23.61,23.64,95125.34818941505,11.2916,11.2916,11.2772,11.2916,95125.3482
2009-08-05 11:45:00,23.62,23.62,23.6,23.61,26462.395543175488,11.282,11.282,11.2725,11.2772,26462.3955
2009-08-05 11:50:00,23.61,23.61,23.6,23.61,16434.540389972146,11.2772,11.2772,11.2725,11.2772,16434.5404
2009-08-05 11:55:00,23.6,23.62,23.6,23.6,34401.114206128135,11.2725,11.282,11.2725,11.2725,34401.1142
2009-08-05 12:00:00,23.6,23.61,23.56,23.57,11838.440111420614,11.2725,11.2772,11.2534,11.2581,11838.4401
2009-08-05 12:05:00,23.56,23.57,23.56,23.56,18105.849582172705,11.2534,11.2581,11.2534,11.2534,18105.8496
2009-08-05 12:10:00,23.57,23.62,23.56,23.62,29944.28969359332,11.2581,11.282,11.2534,11.282,29944.2897
2009-08-05 12:15:00,23.62,23.63,23.62,23.62,18662.952646239555,11.282,11.2868,11.282,11.282,18662.9526
2009-08-05 12:20:00,23.62,23.64,23.62,23.62,15877.437325905294,11.282,11.2916,11.282,11.282,15877.4373
2009-08-05 12:25:00,23.62,23.62,23.58,23.59,18105.849582172705,11.282,11.282,11.2629,11.2677,18105.8496
2009-08-05 12:30:00,23.59,23.61,23.58,23.61,14484.679665738162,11.2677,11.2772,11.2629,11.2772,14484.6797
2009-08-05 12:35:00,23.6,23.61,23.57,23.58,17688.022284122562,11.2725,11.2772,11.2581,11.2629,17688.0223
2009-08-05 12:40:00,23.57,23.57,23.56,23.56,13927.57660167131,11.2581,11.2581,11.2534,11.2534,13927.5766
2009-08-05 12:45:00,23.56,23.59,23.54,23.59,16713.091922005573,11.2534,11.2677,11.2438,11.2677,16713.0919
2009-08-05 12:50:00,23.59,23.59,23.58,23.58,24791.08635097493,11.2677,11.2677,11.2629,11.2629,24791.0864
2009-08-05 12:55:00,23.57,23.58,23.56,23.56,6406.6852367688025,11.2581,11.2629,11.2534,11.2534,6406.6852
2009-08-05 13:00:00,23.56,23.58,23.56,23.56,14206.128133704737,11.2534,11.2629,11.2534,11.2534,14206.1281
2009-08-05 13:05:00,23.56,23.56,23.54,23.55,16991.643454038996,11.2534,11.2534,11.2438,11.2486,16991.6435
2009-08-05 13:10:00,23.55,23.61,23.53,23.59,176044.56824512535,11.2486,11.2772,11.239,11.2677,176044.5682
2009-08-05 13:15:00,23.59,23.63,23.56,23.61,54038.99721448468,11.2677,11.2868,11.2534,11.2772,54038.9972
2009-08-05 13:20:00,23.6,23.61,23.57,23.59,27158.774373259053,11.2725,11.2772,11.2581,11.2677,27158.7744
2009-08-05 13:25:00,23.59,23.64,23.58,23.63,41643.45403899722,11.2677,11.2916,11.2629,11.2868,41643.454
2009-08-05 13:30:00,23.63,23.64,23.6,23.62,31197.771587743733,11.2868,11.2916,11.2725,11.282,31197.7716
2009-08-05 13:35:00,23.62,23.62,23.6,23.62,31615.598885793872,11.282,11.282,11.2725,11.282,31615.5989
2009-08-05 13:40:00,23.62,23.62,23.61,23.62,32311.97771587744,11.282,11.282,11.2772,11.282,32311.9777
2009-08-05 13:45:00,23.62,23.62,23.59,23.59,26601.671309192203,11.282,11.282,11.2677,11.2677,26601.6713
2009-08-05 13:50:00,23.59,23.62,23.58,23.62,12813.370473537603,11.2677,11.282,11.2629,11.282,12813.3705
2009-08-05 13:55:00,23.61,23.62,23.59,23.59,35515.32033426184,11.2772,11.282,11.2677,11.2677,35515.3203
2009-08-05 14:00:00,23.59,23.6,23.58,23.6,59470.75208913649,11.2677,11.2725,11.2629,11.2725,59470.7521
2009-08-05 14:05:00,23.61,23.63,23.61,23.62,56406.6852367688,11.2772,11.2868,11.2772,11.282,56406.6852
2009-08-05 14:10:00,23.62,23.64,23.62,23.64,29526.46239554317,11.282,11.2916,11.282,11.2916,29526.4624
2009-08-05 14:15:00,23.64,23.67,23.64,23.67,10863.50974930362,11.2916,11.3059,11.2916,11.3059,10863.5097
2009-08-05 14:20:00,23.67,23.67,23.64,23.67,82172.70194986073,11.3059,11.3059,11.2916,11.3059,82172.7019
2009-08-05 14:25:00,23.67,23.69,23.65,23.65,24373.2590529248,11.3059,11.3155,11.2963,11.2963,24373.2591
2009-08-05 14:30:00,23.66,23.68,23.65,23.67,36768.802228412256,11.3011,11.3107,11.2963,11.3059,36768.8022
2009-08-05 14:35:00,23.67,23.7,23.66,23.7,26601.671309192203,11.3059,11.3202,11.3011,11.3202,26601.6713
2009-08-05 14:40:00,23.71,23.73,23.7,23.72,28272.98050139276,11.325,11.3346,11.3202,11.3298,28272.9805
2009-08-05 14:45:00,23.72,23.76,23.7,23.74,52785.51532033426,11.3298,11.3489,11.3202,11.3393,52785.5153
2009-08-05 14:50:00,23.74,23.76,23.71,23.71,47493.03621169917,11.3393,11.3489,11.325,11.325,47493.0362
2009-08-05 14:55:00,23.71,23.73,23.69,23.69,30779.944289693594,11.325,11.3346,11.3155,11.3155,30779.9443
2009-08-05 15:00:00,23.69,23.69,23.65,23.67,36629.526462395545,11.3155,11.3155,11.2963,11.3059,36629.5265
2009-08-05 15:05:00,23.67,23.69,23.67,23.69,23816.15598885794,11.3059,11.3155,11.3059,11.3155,23816.156
2009-08-05 15:10:00,23.69,23.74,23.68,23.69,187186.6295264624,11.3155,11.3393,11.3107,11.3155,187186.6295
2009-08-05 15:15:00,23.69,23.72,23.69,23.72,104178.2729805014,11.3155,11.3298,11.3155,11.3298,104178.273
2009-08-05 15:20:00,23.72,23.76,23.72,23.75,69498.60724233984,11.3298,11.3489,11.3298,11.3441,69498.6072
2009-08-05 15:25:00,23.75,23.76,23.74,23.76,31894.1504178273,11.3441,11.3489,11.3393,11.3489,31894.1504
2009-08-05 15:30:00,23.76,23.76,23.68,23.69,77158.77437325906,11.3489,11.3489,11.3107,11.3155,77158.7744
2009-08-05 15:35:00,23.68,23.69,23.65,23.68,57799.442896935936,11.3107,11.3155,11.2963,11.3107,57799.4429
2009-08-05 15:40:00,23.68,23.7,23.67,23.7,60306.40668523677,11.3107,11.3202,11.3059,11.3202,60306.4067
2009-08-05 15:45:00,23.7,23.7,23.68,23.69,47910.86350974931,11.3202,11.3202,11.3107,11.3155,47910.8635
2009-08-05 15:50:00,23.68,23.69,23.68,23.69,60863.50974930362,11.3107,11.3155,11.3107,11.3155,60863.5097
2009-08-05 15:55:00,23.69,23.71,23.69,23.7,113927.57660167132,11.3155,11.325,11.3155,11.3202,113927.5766
2009-08-06 09:30:00,23.77,23.77,23.51,23.56,66852.36768802229,11.3537,11.3537,11.2295,11.2534,66852.3677
2009-08-06 09:35:00,23.56,23.67,23.54,23.57,115877.4373259053,11.2534,11.3059,11.2438,11.2581,115877.4373
2009-08-06 09:40:00,23.57,23.66,23.56,23.6,50417.82729805014,11.2581,11.3011,11.2534,11.2725,50417.8273
2009-08-06 09:45:00,23.62,23.62,23.49,23.59,82451.25348189415,11.282,11.282,11.2199,11.2677,82451.2535
2009-08-06 09:50:00,23.59,23.62,23.59,23.61,30779.944289693594,11.2677,11.282,11.2677,11.2772,30779.9443
2009-08-06 09:55:00,23.61,23.64,23.6,23.62,69220.0557103064,11.2772,11.2916,11.2725,11.282,69220.0557
2009-08-06 10:00:00,23.62,23.73,23.62,23.72,46239.55431754875,11.282,11.3346,11.282,11.3298,46239.5543
2009-08-06 10:05:00,23.72,23.73,23.65,23.65,54317.54874651811,11.3298,11.3346,11.2963,11.2963,54317.5487
2009-08-06 10:10:00,23.66,23.66,23.63,23.64,44986.072423398335,11.3011,11.3011,11.2868,11.2916,44986.0724
2009-08-06 10:15:00,23.64,23.64,23.61,23.64,47075.20891364903,11.2916,11.2916,11.2772,11.2916,47075.2089
2009-08-06 10:20:00,23.64,23.64,23.61,23.62,23537.604456824512,11.2916,11.2916,11.2772,11.282,23537.6045
2009-08-06 10:25:00,23.62,23.62,23.58,23.59,16991.643454038996,11.282,11.282,11.2629,11.2677,16991.6435
2009-08-06 10:30:00,23.59,23.6,23.57,23.59,26740.947075208915,11.2677,11.2725,11.2581,11.2677,26740.9471
2009-08-06 10:35:00,23.58,23.6,23.57,23.58,35097.4930362117,11.2629,11.2725,11.2581,11.2629,35097.493
2009-08-06 10:40:00,23.58,23.59,23.56,23.57,30919.22005571031,11.2629,11.2677,11.2534,11.2581,30919.2201
2009-08-06 10:45:00,23.57,23.59,23.56,23.58,29944.28969359332,11.2581,11.2677,11.2534,11.2629,29944.2897
2009-08-06 10:50:00,23.59,23.59,23.58,23.59,18662.952646239555,11.2677,11.2677,11.2629,11.2677,18662.9526
2009-08-06 10:55:00,23.59,23.59,23.59,23.59,11977.715877437327,11.2677,11.2677,11.2677,11.2677,11977.7159
2009-08-06 11:00:00,23.59,23.64,23.59,23.64,32172.70194986073,11.2677,11.2916,11.2677,11.2916,32172.7019
2009-08-06 11:05:00,23.65,23.71,23.64,23.65,22005.57103064067,11.2963,11.325,11.2916,11.2963,22005.571
2009-08-06 11:10:00,23.64,23.65,23.64,23.65,6406.6852367688025,11.2916,11.2963,11.2916,11.2963,6406.6852
2009-08-06 11:15:00,23.66,23.66,23.65,23.66,25069.63788300836,11.3011,11.3011,11.2963,11.3011,25069.6379
2009-08-06 11:20:00,23.66,23.66,23.61,23.62,32311.97771587744,11.3011,11.3011,11.2772,11.282,32311.9777
2009-08-06 11:25:00,23.62,23.63,23.62,23.62,18941.504178272982,11.282,11.2868,11.282,11.282,18941.5042
2009-08-06 11:30:00,23.62,23.62,23.59,23.59,11142.061281337048,11.282,11.282,11.2677,11.2677,11142.0613
2009-08-06 11:35:00,23.59,23.64,23.59,23.64,24512.534818941505,11.2677,11.2916,11.2677,11.2916,24512.5348
2009-08-06 11:40:00,23.63,23.64,23.59,23.59,42896.93593314764,11.2868,11.2916,11.2677,11.2677,42896.9359
2009-08-06 11:45:00,23.59,23.62,23.59,23.62,15181.058495821728,11.2677,11.282,11.2677,11.282,15181.0585
2009-08-06 11:50:00,23.62,23.63,23.62,23.62,17270.194986072423,11.282,11.2868,11.282,11.282,17270.195
2009-08-06 11:55:00,23.62,23.62,23.6,23.61,6545.961002785516,11.282,11.282,11.2725,11.2772,6545.961
2009-08-06 12:00:00,23.61,23.63,23.61,23.62,28412.25626740948,11.2772,11.2868,11.2772,11.282,28412.2563
2009-08-06 12:05:00,23.62,23.62,23.61,23.62,12256.267409470753,11.282,11.282,11.2772,11.282,12256.2674
2009-08-06 12:10:00,23.62,23.62,23.61,23.62,21030.64066852368,11.282,11.282,11.2772,11.282,21030.6407
2009-08-06 12:15:00,23.61,23.62,23.61,23.61,19777.15877437326,11.2772,11.282,11.2772,11.2772,19777.1588
2009-08-06 12:20:00,23.62,23.62,23.61,23.61,23259.05292479109,11.282,11.282,11.2772,11.2772,23259.0529
2009-08-06 12:25:00,23.61,23.62,23.61,23.62,9331.476323119778,11.2772,11.282,11.2772,11.282,9331.4763
2009-08-06 12:30:00,23.61,23.62,23.61,23.61,40529.24791086351,11.2772,11.282,11.2772,11.2772,40529.2479
2009-08-06 12:35:00,23.61,23.61,23.6,23.61,4178.272980501393,11.2772,11.2772,11.2725,11.2772,4178.273
2009-08-06 12:40:00,23.61,23.61,23.6,23.61,11559.888579387189,11.2772,11.2772,11.2725,11.2772,11559.8886
2009-08-06 12:45:00,23.61,23.61,23.6,23.61,24094.707520891367,11.2772,11.2772,11.2725,11.2772,24094.7075
2009-08-06 12:50:00,23.61,23.61,23.57,23.58,25626.74094707521,11.2772,11.2772,11.2581,11.2629,25626.7409
2009-08-06 12:55:00,23.58,23.58,23.57,23.57,14206.128133704737,11.2629,11.2629,11.2581,11.2581,14206.1281
2009-08-06 13:00:00,23.57,23.59,23.57,23.57,12534.81894150418,11.2581,11.2677,11.2581,11.2581,12534.8189
2009-08-06 13:05:00,23.58,23.62,23.58,23.62,16295.264623955432,11.2629,11.282,11.2629,11.282,16295.2646
2009-08-06 13:10:00,23.62,23.62,23.62,23.62,2924.791086350975,11.282,11.282,11.282,11.282,2924.7911
2009-08-06 13:15:00,23.62,23.62,23.62,23.62,9610.027855153205,11.282,11.282,11.282,11.282,9610.0279
2009-08-06 13:20:00,23.62,23.66,23.62,23.66,16155.98885793872,11.282,11.3011,11.282,11.3011,16155.9889
2009-08-06 13:25:00,23.66,23.67,23.64,23.67,10724.23398328691,11.3011,11.3059,11.2916,11.3059,10724.234
2009-08-06 13:30:00,23.67,23.68,23.67,23.68,14206.128133704737,11.3059,11.3107,11.3059,11.3107,14206.1281
2009-08-06 13:35:00,23.68,23.69,23.68,23.69,11002.785515320336,11.3107,11.3155,11.3107,11.3155,11002.7855
2009-08-06 13:40:00,23.69,23.69,23.64,23.64,15738.16155988858,11.3155,11.3155,11.2916,11.2916,15738.1616
2009-08-06 13:45:00,23.64,23.64,23.64,23.64,3481.8941504178274,11.2916,11.2916,11.2916,11.2916,3481.8942
2009-08-06 13:50:00,23.64,23.64,23.63,23.63,5431.7548746518105,11.2916,11.2916,11.2868,11.2868,5431.7549
2009-08-06 13:55:00,23.63,23.63,23.62,23.62,9052.924791086352,11.2868,11.2868,11.282,11.282,9052.9248
2009-08-06 14:00:00,23.62,23.63,23.59,23.6,21448.46796657382,11.282,11.2868,11.2677,11.2725,21448.468
2009-08-06 14:05:00,23.59,23.6,23.59,23.59,5431.7548746518105,11.2677,11.2725,11.2677,11.2677,5431.7549
2009-08-06 14:10:00,23.59,23.61,23.59,23.6,37883.008356545964,11.2677,11.2772,11.2677,11.2725,37883.0084
2009-08-06 14:15:00,23.59,23.6,23.59,23.6,22841.225626740947,11.2677,11.2725,11.2677,11.2725,22841.2256
2009-08-06 14:20:00,23.6,23.62,23.6,23.62,16295.264623955432,11.2725,11.282,11.2725,11.282,16295.2646
2009-08-06 14:25:00,23.62,23.64,23.62,23.62,26323.119777158776,11.282,11.2916,11.282,11.282,26323.1198
2009-08-06 14:30:00,23.62,23.62,23.59,23.59,6685.236768802229,11.282,11.282,11.2677,11.2677,6685.2368
2009-08-06 14:35:00,23.59,23.62,23.59,23.6,12674.094707520891,11.2677,11.282,11.2677,11.2725,12674.0947
2009-08-06 14:40:00,23.6,23.61,23.59,23.59,11142.061281337048,11.2725,11.2772,11.2677,11.2677,11142.0613
2009-08-06 14:45:00,23.59,23.62,23.58,23.62,22841.225626740947,11.2677,11.282,11.2629,11.282,22841.2256
2009-08-06 14:50:00,23.62,23.64,23.62,23.62,22005.57103064067,11.282,11.2916,11.282,11.282,22005.571
2009-08-06 14:55:00,23.62,23.63,23.62,23.62,18384.401114206128,11.282,11.2868,11.282,11.282,18384.4011
2009-08-06 15:00:00,23.61,23.62,23.59,23.62,14763.231197771587,11.2772,11.282,11.2677,11.282,14763.2312
2009-08-06 15:05:00,23.63,23.65,23.62,23.63,21448.46796657382,11.2868,11.2963,11.282,11.2868,21448.468
2009-08-06 15:10:00,23.62,23.62,23.6,23.61,9331.476323119778,11.282,11.282,11.2725,11.2772,9331.4763
2009-08-06 15:15:00,23.61,23.66,23.61,23.65,23537.604456824512,11.2772,11.3011,11.2772,11.2963,23537.6045
2009-08-06 15:20:00,23.66,23.66,23.64,23.65,26044.56824512535,11.3011,11.3011,11.2916,11.2963,26044.5682
2009-08-06 15:25:00,23.65,23.65,23.62,23.62,14345.403899721448,11.2963,11.2963,11.282,11.282,14345.4039
2009-08-06 15:30:00,23.62,23.63,23.61,23.62,34679.66573816156,11.282,11.2868,11.2772,11.282,34679.6657
2009-08-06 15:35:00,23.62,23.62,23.62,23.62,20473.537604456826,11.282,11.282,11.282,11.282,20473.5376
2009-08-06 15:40:00,23.62,23.62,23.6,23.62,60863.50974930362,11.282,11.282,11.2725,11.282,60863.5097
2009-08-06 15:45:00,23.62,23.65,23.62,23.65,73955.43175487466,11.282,11.2963,11.282,11.2963,73955.4318
2009-08-06 15:50:00,23.64,23.64,23.62,23.64,101532.03342618384,11.2916,11.2916,11.282,11.2916,101532.0334
2009-08-06 15:55:00,23.64,23.68,23.63,23.67,183426.1838440112,11.2916,11.3107,11.2868,11.3059,183426.1838
2009-08-07 09:30:00,23.81,23.87,23.67,23.77,50557.10306406685,11.3728,11.4014,11.3059,11.3537,50557.1031
2009-08-07 09:35:00,23.79,23.9,23.79,23.83,56267.40947075209,11.3632,11.4158,11.3632,11.3823,56267.4095
2009-08-07 09:40:00,23.82,23.88,23.71,23.74,50139.27576601672,11.3775,11.4062,11.325,11.3393,50139.2758
2009-08-07 09:45:00,23.75,23.8,23.75,23.79,57660.16713091922,11.3441,11.368,11.3441,11.3632,57660.1671
2009-08-07 09:50:00,23.79,23.84,23.77,23.84,41643.45403899722,11.3632,11.3871,11.3537,11.3871,41643.454
2009-08-07 09:55:00,23.84,23.84,23.77,23.77,17688.022284122562,11.3871,11.3871,11.3537,11.3537,17688.0223
2009-08-07 10:00:00,23.77,23.77,23.7,23.73,24651.810584958217,11.3537,11.3537,11.3202,11.3346,24651.8106
2009-08-07 10:05:00,23.74,23.74,23.68,23.68,46796.6573816156,11.3393,11.3393,11.3107,11.3107,46796.6574
2009-08-07 10:10:00,23.68,23.74,23.68,23.7,51949.86072423399,11.3107,11.3393,11.3107,11.3202,51949.8607
2009-08-07 10:15:00,23.71,23.75,23.71,23.75,13370.473537604455,11.325,11.3441,11.325,11.3441,13370.4735
2009-08-07 10:20:00,23.77,23.78,23.76,23.78,18245.125348189416,11.3537,11.3584,11.3489,11.3584,18245.1253
2009-08-07 10:25:00,23.78,23.83,23.76,23.82,101253.48189415042,11.3584,11.3823,11.3489,11.3775,101253.4819
2009-08-07 10:30:00,23.82,23.83,23.79,23.83,26183.844011142064,11.3775,11.3823,11.3632,11.3823,26183.844
2009-08-07 10:35:00,23.82,23.97,23.82,23.95,34958.21727019499,11.3775,11.4492,11.3775,11.4396,34958.2173
2009-08-07 10:40:00,23.95,23.99,23.95,23.95,27855.15320334262,11.4396,11.4587,11.4396,11.4396,27855.1532
2009-08-07 10:45:00,23.95,23.99,23.94,23.98,35793.87186629527,11.4396,11.4587,11.4349,11.454,35793.8719
2009-08-07 10:50:00,23.97,24.0,23.95,23.96,23676.880222841228,11.4492,11.4635,11.4396,11.4444,23676.8802
2009-08-07 10:55:00,23.96,24.04,23.96,23.98,52228.41225626741,11.4444,11.4826,11.4444,11.454,52228.4123
2009-08-07 11:00:00,23.99,24.0,23.88,23.96,56824.51253481895,11.4587,11.4635,11.4062,11.4444,56824.5125
2009-08-07 11:05:00,23.98,23.98,23.91,23.92,33008.356545961,11.454,11.454,11.4205,11.4253,33008.3565
2009-08-07 11:10:00,23.92,23.92,23.89,23.91,8774.373259052925,11.4253,11.4253,11.411,11.4205,8774.3733
2009-08-07 11:15:00,23.91,23.91,23.9,23.9,4317.548746518106,11.4205,11.4205,11.4158,11.4158,4317.5487
2009-08-07 11:20:00,23.91,23.96,23.9,23.96,22423.398328690808,11.4205,11.4444,11.4158,11.4444,22423.3983
2009-08-07 11:25:00,23.96,23.97,23.91,23.91,35236.76880222841,11.4444,11.4492,11.4205,11.4205,35236.7688
2009-08-07 11:30:00,23.92,23.92,23.88,23.9,14623.955431754875,11.4253,11.4253,11.4062,11.4158,14623.9554
2009-08-07 11:35:00,23.91,23.97,23.91,23.97,10445.682451253482,11.4205,11.4492,11.4205,11.4492,10445.6825
2009-08-07 11:40:00,23.97,23.97,23.91,23.92,19220.05571030641,11.4492,11.4492,11.4205,11.4253,19220.0557
2009-08-07 11:45:00,23.92,23.92,23.91,23.92,8495.821727019498,11.4253,11.4253,11.4205,11.4253,8495.8217
2009-08-07 11:50:00,23.92,23.96,23.91,23.93,54317.54874651811,11.4253,11.4444,11.4205,11.4301,54317.5487
2009-08-07 11:55:00,23.93,23.97,23.91,23.95,21309.192200557103,11.4301,11.4492,11.4205,11.4396,21309.1922
2009-08-07 12:00:00,23.95,23.96,23.95,23.95,14066.852367688023,11.4396,11.4444,11.4396,11.4396,14066.8524
2009-08-07 12:05:00,23.95,23.95,23.95,23.95,22841.225626740947,11.4396,11.4396,11.4396,11.4396,22841.2256
2009-08-07 12:10:00,23.95,23.96,23.95,23.96,9749.303621169916,11.4396,11.4444,11.4396,11.4444,9749.3036
2009-08-07 12:15:00,23.96,23.96,23.95,23.96,14623.955431754875,11.4444,11.4444,11.4396,11.4444,14623.9554
2009-08-07 12:20:00,23.96,23.97,23.96,23.97,5710.306406685237,11.4444,11.4492,11.4444,11.4492,5710.3064
2009-08-07 12:25:00,23.97,23.99,23.97,23.98,13509.74930362117,11.4492,11.4587,11.4492,11.454,13509.7493
2009-08-07 12:30:00,23.97,23.99,23.97,23.98,12674.094707520891,11.4492,11.4587,11.4492,11.454,12674.0947
2009-08-07 12:35:00,23.98,23.98,23.97,23.98,10724.23398328691,11.454,11.454,11.4492,11.454,10724.234
2009-08-07 12:40:00,23.98,23.99,23.91,23.97,56128.13370473538,11.454,11.4587,11.4205,11.4492,56128.1337
2009-08-07 12:45:00,23.98,24.0,23.98,24.0,14066.852367688023,11.454,11.4635,11.454,11.4635,14066.8524
2009-08-07 12:50:00,24.0,24.0,23.99,23.99,8774.373259052925,11.4635,11.4635,11.4587,11.4587,8774.3733
2009-08-07 12:55:00,23.99,24.0,23.99,23.99,19080.77994428969,11.4587,11.4635,11.4587,11.4587,19080.7799
2009-08-07 13:00:00,23.98,23.99,23.97,23.98,11559.888579387189,11.454,11.4587,11.4492,11.454,11559.8886
2009-08-07 13:05:00,23.98,23.98,23.97,23.97,23398.3286908078,11.454,11.454,11.4492,11.4492,23398.3287
2009-08-07 13:10:00,23.97,23.97,23.95,23.95,20752.089136490253,11.4492,11.4492,11.4396,11.4396,20752.0891
2009-08-07 13:15:00,23.95,23.97,23.95,23.97,9888.57938718663,11.4396,11.4492,11.4396,11.4492,9888.5794
2009-08-07 13:20:00,23.97,23.98,23.96,23.97,9888.57938718663,11.4492,11.454,11.4444,11.4492,9888.5794
2009-08-07 13:25:00,23.98,24.03,23.97,24.03,26183.844011142064,11.454,11.4779,11.4492,11.4779,26183.844
2009-08-07 13:30:00,24.02,24.04,24.0,24.02,40947.07520891365,11.4731,11.4826,11.4635,11.4731,40947.0752
2009-08-07 13:35:00,24.03,24.05,24.03,24.05,21587.74373259053,11.4779,11.4874,11.4779,11.4874,21587.7437
2009-08-07 13:40:00,24.05,24.05,24.05,24.05,10167.130919220055,11.4874,11.4874,11.4874,11.4874,10167.1309
2009-08-07 13:45:00,24.05,24.05,24.05,24.05,11699.1643454039,11.4874,11.4874,11.4874,11.4874,11699.1643
2009-08-07 13:50:00,24.05,24.05,24.0,24.02,48607.24233983287,11.4874,11.4874,11.4635,11.4731,48607.2423
2009-08-07 13:55:00,24.02,24.02,24.0,24.0,30919.22005571031,11.4731,11.4731,11.4635,11.4635,30919.2201
2009-08-07 14:00:00,24.02,24.02,24.01,24.02,19359.33147632312,11.4731,11.4731,11.4683,11.4731,19359.3315
2009-08-07 14:05:00,24.01,24.02,24.01,24.02,36768.802228412256,11.4683,11.4731,11.4683,11.4731,36768.8022
2009-08-07 14:10:00,24.02,24.03,24.01,24.02,32869.08077994429,11.4731,11.4779,11.4683,11.4731,32869.0808
2009-08-07 14:15:00,24.03,24.07,24.02,24.06,21587.74373259053,11.4779,11.497,11.4731,11.4922,21587.7437
2009-08-07 14:20:00,24.06,24.1,24.06,24.09,50278.55153203343,11.4922,11.5113,11.4922,11.5065,50278.5515
2009-08-07 14:25:00,24.09,24.1,24.08,24.08,32451.25348189416,11.5065,11.5113,11.5017,11.5017,32451.2535
2009-08-07 14:30:00,24.08,24.09,24.06,24.07,39275.766016713096,11.5017,11.5065,11.4922,11.497,39275.766
2009-08-07 14:35:00,24.07,24.08,24.07,24.08,21169.91643454039,11.497,11.5017,11.497,11.5017,21169.9164
2009-08-07 14:40:00,24.07,24.1,24.07,24.1,25626.74094707521,11.497,11.5113,11.497,11.5113,25626.7409
2009-08-07 14:45:00,24.1,24.11,24.1,24.11,14345.403899721448,11.5113,11.5161,11.5113,11.5161,14345.4039
2009-08-07 14:50:00,24.1,24.11,24.1,24.11,18245.125348189416,11.5113,11.5161,11.5113,11.5161,18245.1253
2009-08-07 14:55:00,24.1,24.12,24.1,24.12,24373.2590529248,11.5113,11.5208,11.5113,11.5208,24373.2591
2009-08-07 15:00:00,24.12,24.12,24.1,24.1,47632.31197771588,11.5208,11.5208,11.5113,11.5113,47632.312
2009-08-07 15:05:00,24.1,24.1,24.08,24.1,50278.55153203343,11.5113,11.5113,11.5017,11.5113,50278.5515
2009-08-07 15:10:00,24.1,24.1,24.09,24.1,16573.816155988858,11.5113,11.5113,11.5065,11.5113,16573.8162
2009-08-07 15:15:00,24.09,24.12,24.09,24.1,39554.31754874652,11.5065,11.5208,11.5065,11.5113,39554.3175
2009-08-07 15:20:00,24.1,24.1,24.09,24.1,24512.534818941505,11.5113,11.5113,11.5065,11.5113,24512.5348
2009-08-07 15:25:00,24.1,24.15,24.1,24.15,50974.930362117,11.5113,11.5352,11.5113,11.5352,50974.9304
2009-08-07 15:30:00,24.15,24.15,24.11,24.15,55431.754874651815,11.5352,11.5352,11.5161,11.5352,55431.7549
2009-08-07 15:35:00,24.15,24.17,24.15,24.16,44846.796657381616,11.5352,11.5447,11.5352,11.5399,44846.7967
2009-08-07 15:40:00,24.17,24.18,24.14,24.15,65598.88579387187,11.5447,11.5495,11.5304,11.5352,65598.8858
2009-08-07 15:45:00,24.14,24.15,24.12,24.12,74791.08635097493,11.5304,11.5352,11.5208,11.5208,74791.0864
2009-08-07 15:50:00,24.12,24.15,24.12,24.14,91782.72980501394,11.5208,11.5352,11.5208,11.5304,91782.7298
2009-08-07 15:55:00,24.14,24.15,24.12,24.12,229944.2896935933,11.5304,11.5352,11.5208,11.5208,229944.2897
2009-08-10 09:30:00,23.95,23.95,23.85,23.92,33008.356545961,11.4396,11.4396,11.3919,11.4253,33008.3565
2009-08-10 09:35:00,23.93,24.01,23.93,24.0,11559.888579387189,11.4301,11.4683,11.4301,11.4635,11559.8886
2009-08-10 09:40:00,24.0,24.08,24.0,24.07,28830.08356545961,11.4635,11.5017,11.4635,11.497,28830.0836
2009-08-10 09:45:00,24.07,24.07,23.96,23.97,18802.228412256267,11.497,11.497,11.4444,11.4492,18802.2284
2009-08-10 09:50:00,23.97,24.04,23.96,24.03,16573.816155988858,11.4492,11.4826,11.4444,11.4779,16573.8162
2009-08-10 09:55:00,24.05,24.07,24.01,24.02,16434.540389972146,11.4874,11.497,11.4683,11.4731,16434.5404
2009-08-10 10:00:00,24.02,24.02,23.98,23.98,11699.1643454039,11.4731,11.4731,11.454,11.454,11699.1643
2009-08-10 10:05:00,23.98,24.0,23.97,23.99,6824.512534818942,11.454,11.4635,11.4492,11.4587,6824.5125
2009-08-10 10:10:00,23.99,24.02,23.98,24.01,8635.097493036212,11.4587,11.4731,11.454,11.4683,8635.0975
2009-08-10 10:15:00,24.01,24.03,23.99,24.0,15738.16155988858,11.4683,11.4779,11.4587,11.4635,15738.1616
2009-08-10 10:20:00,24.0,24.07,24.0,24.05,17827.298050139278,11.4635,11.497,11.4635,11.4874,17827.2981
2009-08-10 10:25:00,24.05,24.07,24.05,24.06,30362.116991643456,11.4874,11.497,11.4874,11.4922,30362.117
2009-08-10 10:30:00,24.06,24.07,24.05,24.07,7242.339832869081,11.4922,11.497,11.4874,11.497,7242.3398
2009-08-10 10:35:00,24.07,24.15,24.07,24.15,13370.473537604455,11.497,11.5352,11.497,11.5352,13370.4735
2009-08-10 10:40:00,24.15,24.17,24.12,24.15,23119.777158774374,11.5352,11.5447,11.5208,11.5352,23119.7772
2009-08-10 10:45:00,24.15,24.15,24.07,24.07,43314.76323119777,11.5352,11.5352,11.497,11.497,43314.7632
2009-08-10 10:50:00,24.07,24.12,24.07,24.1,36908.07799442897,11.497,11.5208,11.497,11.5113,36908.078
2009-08-10 10:55:00,24.1,24.1,24.07,24.07,8635.097493036212,11.5113,11.5113,11.497,11.497,8635.0975
2009-08-10 11:00:00,24.07,24.09,24.07,24.08,14484.679665738162,11.497,11.5065,11.497,11.5017,14484.6797
2009-08-10 11:05:00,24.07,24.08,24.07,24.08,13091.922005571032,11.497,11.5017,11.497,11.5017,13091.922
2009-08-10 11:10:00,24.08,24.13,24.07,24.12,11002.785515320336,11.5017,11.5256,11.497,11.5208,11002.7855
2009-08-10 11:15:00,24.14,24.17,24.14,24.16,12813.370473537603,11.5304,11.5447,11.5304,11.5399,12813.3705
2009-08-10 11:20:00,24.16,24.16,24.15,24.16,4874.651810584958,11.5399,11.5399,11.5352,11.5399,4874.6518
2009-08-10 11:25:00,24.15,24.16,24.05,24.13,7799.442896935933,11.5352,11.5399,11.4874,11.5256,7799.4429
2009-08-10 11:30:00,24.12,24.14,24.12,24.13,11838.440111420614,11.5208,11.5304,11.5208,11.5256,11838.4401
2009-08-10 11:35:00,24.14,24.14,24.12,24.12,72005.57103064067,11.5304,11.5304,11.5208,11.5208,72005.571
2009-08-10 11:40:00,24.13,24.14,24.12,24.14,11838.440111420614,11.5256,11.5304,11.5208,11.5304,11838.4401
2009-08-10 11:45:00,24.13,24.14,24.12,24.12,15738.16155988858,11.5256,11.5304,11.5208,11.5208,15738.1616
2009-08-10 11:50:00,24.13,24.13,24.12,24.13,12813.370473537603,11.5256,11.5256,11.5208,11.5256,12813.3705
2009-08-10 11:55:00,24.12,24.13,24.12,24.12,12813.370473537603,11.5208,11.5256,11.5208,11.5208,12813.3705
2009-08-10 12:00:00,24.12,24.19,24.12,24.18,37465.18105849582,11.5208,11.5543,11.5208,11.5495,37465.1811
2009-08-10 12:05:00,24.18,24.18,24.17,24.18,8217.270194986073,11.5495,11.5495,11.5447,11.5495,8217.2702
2009-08-10 12:10:00,24.18,24.18,24.17,24.18,6963.788300835655,11.5495,11.5495,11.5447,11.5495,6963.7883
2009-08-10 12:15:00,24.17,24.21,24.17,24.21,12116.99164345404,11.5447,11.5638,11.5447,11.5638,12116.9916
2009-08-10 12:20:00,24.21,24.21,24.2,24.2,9610.027855153205,11.5638,11.5638,11.5591,11.5591,9610.0279
2009-08-10 12:25:00,24.2,24.2,24.18,24.2,12116.99164345404,11.5591,11.5591,11.5495,11.5591,12116.9916
2009-08-10 12:30:00,24.19,24.21,24.19,24.2,10027.855153203343,11.5543,11.5638,11.5543,11.5591,10027.8552
2009-08-10 12:35:00,24.21,24.21,24.2,24.21,8635.097493036212,11.5638,11.5638,11.5591,11.5638,8635.0975
2009-08-10 12:40:00,24.2,24.25,24.2,24.24,21727.01949860724,11.5591,11.5829,11.5591,11.5782,21727.0195
2009-08-10 12:45:00,24.24,24.26,24.24,24.26,27158.774373259053,11.5782,11.5877,11.5782,11.5877,27158.7744
2009-08-10 12:50:00,24.26,24.28,24.25,24.28,21587.74373259053,11.5877,11.5973,11.5829,11.5973,21587.7437
2009-08-10 12:55:00,24.28,24.28,24.27,24.28,17966.57381615599,11.5973,11.5973,11.5925,11.5973,17966.5738
2009-08-10 13:00:00,24.28,24.28,24.27,24.28,11699.1643454039,11.5973,11.5973,11.5925,11.5973,11699.1643
2009-08-10 13:05:00,24.28,24.29,24.25,24.25,23676.880222841228,11.5973,11.602,11.5829,11.5829,23676.8802
2009-08-10 13:10:00,24.25,24.25,24.24,24.25,6128.133704735376,11.5829,11.5829,11.5782,11.5829,6128.1337
2009-08-10 13:15:00,24.25,24.25,24.23,24.25,31754.874651810587,11.5829,11.5829,11.5734,11.5829,31754.8747
2009-08-10 13:20:00,24.24,24.28,24.23,24.25,20752.089136490253,11.5782,11.5973,11.5734,11.5829,20752.0891
2009-08-10 13:25:00,24.25,24.27,24.25,24.27,13649.025069637884,11.5829,11.5925,11.5829,11.5925,13649.0251
2009-08-10 13:30:00,24.26,24.28,24.25,24.28,19498.60724233984,11.5877,11.5973,11.5829,11.5973,19498.6072
2009-08-10 13:35:00,24.28,24.28,24.25,24.25,22423.398328690808,11.5973,11.5973,11.5829,11.5829,22423.3983
2009-08-10 13:40:00,24.25,24.28,24.25,24.27,14902.506963788304,11.5829,11.5973,11.5829,11.5925,14902.507
2009-08-10 13:45:00,24.27,24.27,24.25,24.25,16852.367688022285,11.5925,11.5925,11.5829,11.5829,16852.3677
2009-08-10 13:50:00,24.25,24.26,24.23,24.25,15320.33426183844,11.5829,11.5877,11.5734,11.5829,15320.3343
2009-08-10 13:55:00,24.26,24.26,24.23,24.24,5710.306406685237,11.5877,11.5877,11.5734,11.5782,5710.3064
2009-08-10 14:00:00,24.23,24.24,24.2,24.2,12534.81894150418,11.5734,11.5782,11.5591,11.5591,12534.8189
2009-08-10 14:05:00,24.2,24.21,24.2,24.21,10027.855153203343,11.5591,11.5638,11.5591,11.5638,10027.8552
2009-08-10 14:10:00,24.21,24.22,24.18,24.18,10167.130919220055,11.5638,11.5686,11.5495,11.5495,10167.1309
2009-08-10 14:15:00,24.18,24.2,24.17,24.18,22144.846796657384,11.5495,11.5591,11.5447,11.5495,22144.8468
2009-08-10 14:20:00,24.18,24.18,24.16,24.18,10724.23398328691,11.5495,11.5495,11.5399,11.5495,10724.234
2009-08-10 14:25:00,24.18,24.2,24.17,24.2,11977.715877437327,11.5495,11.5591,11.5447,11.5591,11977.7159
2009-08-10 14:30:00,24.2,24.2,24.18,24.19,12674.094707520891,11.5591,11.5591,11.5495,11.5543,12674.0947
2009-08-10 14:35:00,24.19,24.21,24.18,24.18,15598.885793871868,11.5543,11.5638,11.5495,11.5495,15598.8858
2009-08-10 14:40:00,24.2,24.21,24.18,24.2,11002.785515320336,11.5591,11.5638,11.5495,11.5591,11002.7855
2009-08-10 14:45:00,24.21,24.22,24.2,24.2,12256.267409470753,11.5638,11.5686,11.5591,11.5591,12256.2674
2009-08-10 14:50:00,24.2,24.22,24.2,24.21,27158.774373259053,11.5591,11.5686,11.5591,11.5638,27158.7744
2009-08-10 14:55:00,24.2,24.24,24.2,24.23,22284.122562674096,11.5591,11.5782,11.5591,11.5734,22284.1226
2009-08-10 15:00:00,24.23,24.28,24.23,24.26,35376.044568245125,11.5734,11.5973,11.5734,11.5877,35376.0446
2009-08-10 15:05:00,24.27,24.28,24.23,24.25,35376.044568245125,11.5925,11.5973,11.5734,11.5829,35376.0446
2009-08-10 15:10:00,24.24,24.25,24.23,24.24,21448.46796657382,11.5782,11.5829,11.5734,11.5782,21448.468
2009-08-10 15:15:00,24.24,24.25,24.23,24.24,20752.089136490253,11.5782,11.5829,11.5734,11.5782,20752.0891
2009-08-10 15:20:00,24.24,24.25,24.22,24.25,26880.22284122563,11.5782,11.5829,11.5686,11.5829,26880.2228
2009-08-10 15:25:00,24.25,24.27,24.25,24.25,37465.18105849582,11.5829,11.5925,11.5829,11.5829,37465.1811
2009-08-10 15:30:00,24.25,24.25,24.21,24.23,39972.14484679666,11.5829,11.5829,11.5638,11.5734,39972.1448
2009-08-10 15:35:00,24.23,24.28,24.23,24.27,50696.378830083566,11.5734,11.5973,11.5734,11.5925,50696.3788
2009-08-10 15:40:00,24.27,24.28,24.25,24.27,53899.72144846797,11.5925,11.5973,11.5829,11.5925,53899.7214
2009-08-10 15:45:00,24.26,24.28,24.26,24.28,64206.12813370474,11.5877,11.5973,11.5877,11.5973,64206.1281
2009-08-10 15:50:00,24.28,24.29,24.26,24.27,100835.65459610028,11.5973,11.602,11.5877,11.5925,100835.6546
2009-08-10 15:55:00,24.27,24.3,24.26,24.29,255431.75487465184,11.5925,11.6068,11.5877,11.602,255431.7549
2009-08-11 09:30:00,24.14,24.27,24.07,24.1,62534.818941504185,11.5304,11.5925,11.497,11.5113,62534.8189
2009-08-11 09:35:00,24.1,24.27,24.1,24.18,78551.53203342619,11.5113,11.5925,11.5113,11.5495,78551.532
2009-08-11 09:40:00,24.18,24.19,24.14,24.15,59610.02785515321,11.5495,11.5543,11.5304,11.5352,59610.0279
2009-08-11 09:45:00,24.15,24.17,24.01,24.03,83147.63231197772,11.5352,11.5447,11.4683,11.4779,83147.6323
2009-08-11 09:50:00,24.04,24.05,23.86,23.93,64763.2311977716,11.4826,11.4874,11.3967,11.4301,64763.2312
2009-08-11 09:55:00,23.92,23.94,23.87,23.91,67270.19498607243,11.4253,11.4349,11.4014,11.4205,67270.195
2009-08-11 10:00:00,23.91,23.92,23.87,23.88,43732.59052924792,11.4205,11.4253,11.4014,11.4062,43732.5905
2009-08-11 10:05:00,23.88,23.9,23.87,23.88,61838.44011142062,11.4062,11.4158,11.4014,11.4062,61838.4401
2009-08-11 10:10:00,23.87,23.88,23.87,23.87,42618.38440111421,11.4014,11.4062,11.4014,11.4014,42618.3844
2009-08-11 10:15:00,23.88,23.88,23.82,23.82,37325.90529247911,11.4062,11.4062,11.3775,11.3775,37325.9053
2009-08-11 10:20:00,23.82,23.87,23.82,23.87,34261.83844011142,11.3775,11.4014,11.3775,11.4014,34261.8384
2009-08-11 10:25:00,23.87,23.87,23.81,23.81,41225.62674094708,11.4014,11.4014,11.3728,11.3728,41225.6267
2009-08-11 10:30:00,23.81,23.84,23.79,23.84,33286.908077994434,11.3728,11.3871,11.3632,11.3871,33286.9081
2009-08-11 10:35:00,23.85,23.85,23.83,23.83,17688.022284122562,11.3919,11.3919,11.3823,11.3823,17688.0223
2009-08-11 10:40:00,23.83,23.84,23.81,23.81,35236.76880222841,11.3823,11.3871,11.3728,11.3728,35236.7688
2009-08-11 10:45:00,23.81,23.82,23.79,23.79,24094.707520891367,11.3728,11.3775,11.3632,11.3632,24094.7075
2009-08-11 10:50:00,23.79,23.81,23.79,23.81,13509.74930362117,11.3632,11.3728,11.3632,11.3728,13509.7493
2009-08-11 10:55:00,23.8,23.8,23.77,23.79,25348.189415041783,11.368,11.368,11.3537,11.3632,25348.1894
2009-08-11 11:00:00,23.79,23.79,23.76,23.76,27158.774373259053,11.3632,11.3632,11.3489,11.3489,27158.7744
2009-08-11 11:05:00,23.76,23.77,23.74,23.74,38161.55988857939,11.3489,11.3537,11.3393,11.3393,38161.5599
2009-08-11 11:10:00,23.74,23.76,23.74,23.76,18941.504178272982,11.3393,11.3489,11.3393,11.3489,18941.5042
2009-08-11 11:15:00,23.76,23.79,23.75,23.78,22423.398328690808,11.3489,11.3632,11.3441,11.3584,22423.3983
2009-08-11 11:20:00,23.79,23.85,23.79,23.85,40529.24791086351,11.3632,11.3919,11.3632,11.3919,40529.2479
2009-08-11 11:25:00,23.85,23.86,23.82,23.85,25766.01671309192,11.3919,11.3967,11.3775,11.3919,25766.0167
2009-08-11 11:30:00,23.85,23.85,23.83,23.84,32311.97771587744,11.3919,11.3919,11.3823,11.3871,32311.9777
2009-08-11 11:35:00,23.84,23.84,23.79,23.81,36490.25069637883,11.3871,11.3871,11.3632,11.3728,36490.2507
2009-08-11 11:40:00,23.82,23.87,23.82,23.87,37186.6295264624,11.3775,11.4014,11.3775,11.4014,37186.6295
2009-08-11 11:45:00,23.87,23.87,23.85,23.86,17548.74651810585,11.4014,11.4014,11.3919,11.3967,17548.7465
2009-08-11 11:50:00,23.86,23.87,23.84,23.87,42896.93593314764,11.3967,11.4014,11.3871,11.4014,42896.9359
2009-08-11 11:55:00,23.86,23.87,23.84,23.84,74373.2590529248,11.3967,11.4014,11.3871,11.3871,74373.2591
2009-08-11 12:00:00,23.84,23.84,23.82,23.82,9331.476323119778,11.3871,11.3871,11.3775,11.3775,9331.4763
2009-08-11 12:05:00,23.82,23.82,23.8,23.81,16852.367688022285,11.3775,11.3775,11.368,11.3728,16852.3677
2009-08-11 12:10:00,23.82,23.83,23.82,23.82,6963.788300835655,11.3775,11.3823,11.3775,11.3775,6963.7883
2009-08-11 12:15:00,23.83,23.84,23.83,23.84,5849.58217270195,11.3823,11.3871,11.3823,11.3871,5849.5822
2009-08-11 12:20:00,23.84,23.84,23.79,23.79,18384.401114206128,11.3871,11.3871,11.3632,11.3632,18384.4011
2009-08-11 12:25:00,23.78,23.78,23.74,23.75,26740.947075208915,11.3584,11.3584,11.3393,11.3441,26740.9471
2009-08-11 12:30:00,23.75,23.77,23.73,23.74,23955.43175487465,11.3441,11.3537,11.3346,11.3393,23955.4318
2009-08-11 12:35:00,23.74,23.74,23.72,23.73,25487.4651810585,11.3393,11.3393,11.3298,11.3346,25487.4652
2009-08-11 12:40:00,23.74,23.74,23.69,23.69,29944.28969359332,11.3393,11.3393,11.3155,11.3155,29944.2897
2009-08-11 12:45:00,23.69,23.69,23.69,23.69,11559.888579387189,11.3155,11.3155,11.3155,11.3155,11559.8886
2009-08-11 12:50:00,23.69,23.69,23.68,23.68,17548.74651810585,11.3155,11.3155,11.3107,11.3107,17548.7465
2009-08-11 12:55:00,23.69,23.69,23.64,23.65,57938.71866295265,11.3155,11.3155,11.2916,11.2963,57938.7187
2009-08-11 13:00:00,23.65,23.69,23.64,23.65,40807.79944289694,11.2963,11.3155,11.2916,11.2963,40807.7994
2009-08-11 13:05:00,23.65,23.65,23.64,23.64,27576.601671309192,11.2963,11.2963,11.2916,11.2916,27576.6017
2009-08-11 13:10:00,23.64,23.67,23.62,23.62,53760.44568245126,11.2916,11.3059,11.282,11.282,53760.4457
2009-08-11 13:15:00,23.62,23.64,23.61,23.64,15598.885793871868,11.282,11.2916,11.2772,11.2916,15598.8858
2009-08-11 13:20:00,23.64,23.67,23.64,23.67,12674.094707520891,11.2916,11.3059,11.2916,11.3059,12674.0947
2009-08-11 13:25:00,23.67,23.69,23.66,23.67,26044.56824512535,11.3059,11.3155,11.3011,11.3059,26044.5682
2009-08-11 13:30:00,23.67,23.69,23.66,23.69,15877.437325905294,11.3059,11.3155,11.3011,11.3155,15877.4373
2009-08-11 13:35:00,23.69,23.7,23.69,23.69,20752.089136490253,11.3155,11.3202,11.3155,11.3155,20752.0891
2009-08-11 13:40:00,23.69,23.69,23.69,23.69,18384.401114206128,11.3155,11.3155,11.3155,11.3155,18384.4011
2009-08-11 13:45:00,23.69,23.69,23.69,23.69,25626.74094707521,11.3155,11.3155,11.3155,11.3155,25626.7409
2009-08-11 13:50:00,23.69,23.69,23.66,23.66,31337.04735376045,11.3155,11.3155,11.3011,11.3011,31337.0474
2009-08-11 13:55:00,23.66,23.66,23.64,23.64,31615.598885793872,11.3011,11.3011,11.2916,11.2916,31615.5989
2009-08-11 14:00:00,23.65,23.67,23.65,23.67,19220.05571030641,11.2963,11.3059,11.2963,11.3059,19220.0557
2009-08-11 14:05:00,23.67,23.69,23.66,23.69,23816.15598885794,11.3059,11.3155,11.3011,11.3155,23816.156
2009-08-11 14:10:00,23.69,23.69,23.69,23.69,13509.74930362117,11.3155,11.3155,11.3155,11.3155,13509.7493
2009-08-11 14:15:00,23.69,23.69,23.69,23.69,27715.877437325908,11.3155,11.3155,11.3155,11.3155,27715.8774
2009-08-11 14:20:00,23.69,23.69,23.67,23.68,34122.56267409471,11.3155,11.3155,11.3059,11.3107,34122.5627
2009-08-11 14:25:00,23.68,23.69,23.67,23.67,23259.05292479109,11.3107,11.3155,11.3059,11.3059,23259.0529
2009-08-11 14:30:00,23.68,23.68,23.67,23.67,28551.532033426185,11.3107,11.3107,11.3059,11.3059,28551.532
2009-08-11 14:35:00,23.67,23.68,23.65,23.67,32311.97771587744,11.3059,11.3107,11.2963,11.3059,32311.9777
2009-08-11 14:40:00,23.68,23.69,23.67,23.68,21587.74373259053,11.3107,11.3155,11.3059,11.3107,21587.7437
2009-08-11 14:45:00,23.69,23.69,23.69,23.69,24512.534818941505,11.3155,11.3155,11.3155,11.3155,24512.5348
2009-08-11 14:50:00,23.69,23.74,23.69,23.73,65598.88579387187,11.3155,11.3393,11.3155,11.3346,65598.8858
2009-08-11 14:55:00,23.72,23.72,23.69,23.7,53064.066852367694,11.3298,11.3298,11.3155,11.3202,53064.0669
2009-08-11 15:00:00,23.7,23.72,23.69,23.72,20752.089136490253,11.3202,11.3298,11.3155,11.3298,20752.0891
2009-08-11 15:05:00,23.72,23.73,23.71,23.71,44846.796657381616,11.3298,11.3346,11.325,11.325,44846.7967
2009-08-11 15:10:00,23.71,23.72,23.69,23.72,38161.55988857939,11.325,11.3298,11.3155,11.3298,38161.5599
2009-08-11 15:15:00,23.72,23.72,23.72,23.72,27019.49860724234,11.3298,11.3298,11.3298,11.3298,27019.4986
2009-08-11 15:20:00,23.72,23.73,23.72,23.72,36211.69916434541,11.3298,11.3346,11.3298,11.3298,36211.6992
2009-08-11 15:25:00,23.72,23.74,23.72,23.74,22005.57103064067,11.3298,11.3393,11.3298,11.3393,22005.571
2009-08-11 15:30:00,23.74,23.74,23.73,23.74,50557.10306406685,11.3393,11.3393,11.3346,11.3393,50557.1031
2009-08-11 15:35:00,23.74,23.74,23.71,23.71,54038.99721448468,11.3393,11.3393,11.325,11.325,54038.9972
2009-08-11 15:40:00,23.71,23.75,23.71,23.73,132590.52924791086,11.325,11.3441,11.325,11.3346,132590.5292
2009-08-11 15:45:00,23.73,23.73,23.69,23.7,114484.67966573816,11.3346,11.3346,11.3155,11.3202,114484.6797
2009-08-11 15:50:00,23.7,23.72,23.67,23.67,177715.87743732592,11.3202,11.3298,11.3059,11.3059,177715.8774
2009-08-11 15:55:00,23.67,23.68,23.62,23.62,159052.92479108635,11.3059,11.3107,11.282,11.282,159052.9248
2009-08-12 09:30:00,23.62,23.7,23.49,23.61,42200.55710306407,11.282,11.3202,11.2199,11.2772,42200.5571
2009-08-12 09:35:00,23.59,23.66,23.56,23.66,45125.34818941505,11.2677,11.3011,11.2534,11.3011,45125.3482
2009-08-12 09:40:00,23.66,23.86,23.62,23.86,23676.880222841228,11.3011,11.3967,11.282,11.3967,23676.8802
2009-08-12 09:45:00,23.86,23.89,23.62,23.62,115738.16155988858,11.3967,11.411,11.282,11.282,115738.1616
2009-08-12 09:50:00,23.63,23.87,23.62,23.82,110445.6824512535,11.2868,11.4014,11.282,11.3775,110445.6825
2009-08-12 09:55:00,23.84,23.85,23.82,23.83,57660.16713091922,11.3871,11.3919,11.3775,11.3823,57660.1671
2009-08-12 10:00:00,23.84,23.99,23.84,23.99,49582.172701949865,11.3871,11.4587,11.3871,11.4587,49582.1727
2009-08-12 10:05:00,24.0,24.07,23.99,23.99,47910.86350974931,11.4635,11.497,11.4587,11.4587,47910.8635
2009-08-12 10:10:00,23.99,23.99,23.87,23.87,55292.4791086351,11.4587,11.4587,11.4014,11.4014,55292.4791
2009-08-12 10:15:00,23.87,23.88,23.82,23.83,21587.74373259053,11.4014,11.4062,11.3775,11.3823,21587.7437
2009-08-12 10:20:00,23.82,23.87,23.81,23.82,50139.27576601672,11.3775,11.4014,11.3728,11.3775,50139.2758
2009-08-12 10:25:00,23.82,23.82,23.77,23.77,29665.73816155989,11.3775,11.3775,11.3537,11.3537,29665.7382
2009-08-12 10:30:00,23.78,23.82,23.76,23.77,34401.114206128135,11.3584,11.3775,11.3489,11.3537,34401.1142
2009-08-12 10:35:00,23.77,23.77,23.71,23.71,39832.86908077994,11.3537,11.3537,11.325,11.325,39832.8691
2009-08-12 10:40:00,23.71,23.72,23.71,23.72,16434.540389972146,11.325,11.3298,11.325,11.3298,16434.5404
2009-08-12 10:45:00,23.72,23.73,23.69,23.72,54178.2729805014,11.3298,11.3346,11.3155,11.3298,54178.273
2009-08-12 10:50:00,23.72,23.81,23.72,23.76,44986.072423398335,11.3298,11.3728,11.3298,11.3489,44986.0724
2009-08-12 10:55:00,23.76,23.76,23.72,23.73,14345.403899721448,11.3489,11.3489,11.3298,11.3346,14345.4039
2009-08-12 11:00:00,23.73,23.73,23.72,23.73,6824.512534818942,11.3346,11.3346,11.3298,11.3346,6824.5125
2009-08-12 11:05:00,23.73,23.73,23.72,23.73,9470.752089136491,11.3346,11.3346,11.3298,11.3346,9470.7521
2009-08-12 11:10:00,23.73,23.74,23.72,23.73,14484.679665738162,11.3346,11.3393,11.3298,11.3346,14484.6797
2009-08-12 11:15:00,23.73,23.73,23.66,23.67,36908.07799442897,11.3346,11.3346,11.3011,11.3059,36908.078
2009-08-12 11:20:00,23.66,23.67,23.66,23.66,17409.47075208914,11.3011,11.3059,11.3011,11.3011,17409.4708
2009-08-12 11:25:00,23.66,23.7,23.66,23.69,18941.504178272982,11.3011,11.3202,11.3011,11.3155,18941.5042
2009-08-12 11:30:00,23.69,23.71,23.69,23.71,15738.16155988858,11.3155,11.325,11.3155,11.325,15738.1616
2009-08-12 11:35:00,23.71,23.74,23.71,23.74,20891.364902506964,11.325,11.3393,11.325,11.3393,20891.3649
2009-08-12 11:40:00,23.74,23.74,23.74,23.74,7103.064066852368,11.3393,11.3393,11.3393,11.3393,7103.0641
2009-08-12 11:45:00,23.74,23.74,23.73,23.74,13788.300835654596,11.3393,11.3393,11.3346,11.3393,13788.3008
2009-08-12 11:50:00,23.74,23.77,23.74,23.77,25626.74094707521,11.3393,11.3537,11.3393,11.3537,25626.7409
2009-08-12 11:55:00,23.77,23.77,23.76,23.76,10027.855153203343,11.3537,11.3537,11.3489,11.3489,10027.8552
2009-08-12 12:00:00,23.77,23.79,23.76,23.79,24373.2590529248,11.3537,11.3632,11.3489,11.3632,24373.2591
2009-08-12 12:05:00,23.79,23.79,23.76,23.76,24651.810584958217,11.3632,11.3632,11.3489,11.3489,24651.8106
2009-08-12 12:10:00,23.76,23.78,23.76,23.77,18662.952646239555,11.3489,11.3584,11.3489,11.3537,18662.9526
2009-08-12 12:15:00,23.77,23.77,23.75,23.75,13509.74930362117,11.3537,11.3537,11.3441,11.3441,13509.7493
2009-08-12 12:20:00,23.74,23.77,23.74,23.77,12952.64623955432,11.3393,11.3537,11.3393,11.3537,12952.6462
2009-08-12 12:25:00,23.77,23.79,23.77,23.79,10027.855153203343,11.3537,11.3632,11.3537,11.3632,10027.8552
2009-08-12 12:30:00,23.79,23.79,23.77,23.77,15877.437325905294,11.3632,11.3632,11.3537,11.3537,15877.4373
2009-08-12 12:35:00,23.77,23.78,23.75,23.77,13509.74930362117,11.3537,11.3584,11.3441,11.3537,13509.7493
2009-08-12 12:40:00,23.77,23.78,23.74,23.76,17130.91922005571,11.3537,11.3584,11.3393,11.3489,17130.9192
2009-08-12 12:45:00,23.76,23.77,23.71,23.72,31337.04735376045,11.3489,11.3537,11.325,11.3298,31337.0474
2009-08-12 12:50:00,23.72,23.76,23.71,23.72,34261.83844011142,11.3298,11.3489,11.325,11.3298,34261.8384
2009-08-12 12:55:00,23.72,23.76,23.72,23.75,20055.710306406687,11.3298,11.3489,11.3298,11.3441,20055.7103
2009-08-12 13:00:00,23.76,23.77,23.72,23.73,16016.713091922007,11.3489,11.3537,11.3298,11.3346,16016.7131
2009-08-12 13:05:00,23.74,23.75,23.72,23.74,32172.70194986073,11.3393,11.3441,11.3298,11.3393,32172.7019
2009-08-12 13:10:00,23.74,23.77,23.73,23.74,25069.63788300836,11.3393,11.3537,11.3346,11.3393,25069.6379
2009-08-12 13:15:00,23.74,23.78,23.74,23.77,29944.28969359332,11.3393,11.3584,11.3393,11.3537,29944.2897
2009-08-12 13:20:00,23.77,23.8,23.76,23.8,24791.08635097493,11.3537,11.368,11.3489,11.368,24791.0864
2009-08-12 13:25:00,23.8,23.81,23.78,23.8,35515.32033426184,11.368,11.3728,11.3584,11.368,35515.3203
2009-08-12 13:30:00,23.8,23.8,23.79,23.79,26880.22284122563,11.368,11.368,11.3632,11.3632,26880.2228
2009-08-12 13:35:00,23.8,23.81,23.79,23.8,27298.05013927577,11.368,11.3728,11.3632,11.368,27298.0501
2009-08-12 13:40:00,23.8,23.82,23.78,23.78,28969.359331476324,11.368,11.3775,11.3584,11.3584,28969.3593
2009-08-12 13:45:00,23.77,23.84,23.77,23.84,42618.38440111421,11.3537,11.3871,11.3537,11.3871,42618.3844
2009-08-12 13:50:00,23.83,23.84,23.83,23.84,19080.77994428969,11.3823,11.3871,11.3823,11.3871,19080.7799
2009-08-12 13:55:00,23.84,23.84,23.8,23.82,16713.091922005573,11.3871,11.3871,11.368,11.3775,16713.0919
2009-08-12 14:00:00,23.81,23.83,23.81,23.82,48467.96657381616,11.3728,11.3823,11.3728,11.3775,48467.9666
2009-08-12 14:05:00,23.81,23.81,23.79,23.79,22005.57103064067,11.3728,11.3728,11.3632,11.3632,22005.571
2009-08-12 14:10:00,23.79,23.81,23.78,23.8,17827.298050139278,11.3632,11.3728,11.3584,11.368,17827.2981
2009-08-12 14:15:00,23.79,23.8,23.71,23.74,39275.766016713096,11.3632,11.368,11.325,11.3393,39275.766
2009-08-12 14:20:00,23.75,23.79,23.74,23.77,46100.27855153204,11.3441,11.3632,11.3393,11.3537,46100.2786
2009-08-12 14:25:00,23.78,23.79,23.72,23.72,30779.944289693594,11.3584,11.3632,11.3298,11.3298,30779.9443
2009-08-12 14:30:00,23.72,23.74,23.69,23.74,32451.25348189416,11.3298,11.3393,11.3155,11.3393,32451.2535
2009-08-12 14:35:00,23.74,23.74,23.69,23.71,37743.73259052925,11.3393,11.3393,11.3155,11.325,37743.7326
2009-08-12 14:40:00,23.71,23.72,23.7,23.72,27437.32590529248,11.325,11.3298,11.3202,11.3298,27437.3259
2009-08-12 14:45:00,23.71,23.72,23.69,23.7,61699.1643454039,11.325,11.3298,11.3155,11.3202,61699.1643
2009-08-12 14:50:00,23.7,23.82,23.69,23.82,46100.27855153204,11.3202,11.3775,11.3155,11.3775,46100.2786
2009-08-12 14:55:00,23.82,23.86,23.82,23.85,55988.85793871867,11.3775,11.3967,11.3775,11.3919,55988.8579
2009-08-12 15:00:00,23.84,23.85,23.81,23.81,44707.5208913649,11.3871,11.3919,11.3728,11.3728,44707.5209
2009-08-12 15:05:00,23.82,23.83,23.79,23.81,28133.704735376046,11.3775,11.3823,11.3632,11.3728,28133.7047
2009-08-12 15:10:00,23.8,23.82,23.78,23.82,31615.598885793872,11.368,11.3775,11.3584,11.3775,31615.5989
2009-08-12 15:15:00,23.82,23.85,23.82,23.85,18105.849582172705,11.3775,11.3919,11.3775,11.3919,18105.8496
2009-08-12 15:20:00,23.84,23.86,23.82,23.86,40250.696378830085,11.3871,11.3967,11.3775,11.3967,40250.6964
2009-08-12 15:25:00,23.85,23.87,23.84,23.85,45264.62395543176,11.3919,11.4014,11.3871,11.3919,45264.624
2009-08-12 15:30:00,23.85,23.87,23.85,23.87,50278.55153203343,11.3919,11.4014,11.3919,11.4014,50278.5515
2009-08-12 15:35:00,23.86,23.87,23.85,23.85,79387.18662952646,11.3967,11.4014,11.3919,11.3919,79387.1866
2009-08-12 15:40:00,23.86,23.86,23.82,23.82,62952.64623955432,11.3967,11.3967,11.3775,11.3775,62952.6462
2009-08-12 15:45:00,23.83,23.83,23.79,23.82,71866.29526462396,11.3823,11.3823,11.3632,11.3775,71866.2953
2009-08-12 15:50:00,23.82,23.84,23.77,23.77,132869.08077994428,11.3775,11.3871,11.3537,11.3537,132869.0808
2009-08-12 15:55:00,23.78,23.81,23.77,23.78,158217.27019498608,11.3584,11.3728,11.3537,11.3584,158217.2702
2009-08-13 09:30:00,23.77,23.9,23.52,23.54,204178.2729805014,11.3537,11.4158,11.2343,11.2438,204178.273
2009-08-13 09:35:00,23.52,23.56,23.45,23.52,114066.85236768804,11.2343,11.2534,11.2008,11.2343,114066.8524
2009-08-13 09:40:00,23.52,23.54,23.41,23.46,48746.51810584959,11.2343,11.2438,11.1817,11.2056,48746.5181
2009-08-13 09:45:00,23.48,23.52,23.43,23.47,101671.30919220056,11.2151,11.2343,11.1913,11.2104,101671.3092
2009-08-13 09:50:00,23.43,23.52,23.25,23.43,159192.20055710306,11.1913,11.2343,11.1053,11.1913,159192.2006
2009-08-13 09:55:00,23.41,23.53,23.33,23.36,113091.92200557105,11.1817,11.239,11.1435,11.1578,113091.922
2009-08-13 10:00:00,23.34,23.39,23.33,23.35,77715.87743732591,11.1483,11.1722,11.1435,11.1531,77715.8774
2009-08-13 10:05:00,23.35,23.39,23.33,23.38,44568.24512534819,11.1531,11.1722,11.1435,11.1674,44568.2451
2009-08-13 10:10:00,23.38,23.41,23.37,23.39,131337.04735376046,11.1674,11.1817,11.1626,11.1722,131337.0474
2009-08-13 10:15:00,23.39,23.41,23.39,23.41,61699.1643454039,11.1722,11.1817,11.1722,11.1817,61699.1643
2009-08-13 10:20:00,23.41,23.44,23.4,23.43,22284.122562674096,11.1817,11.196,11.1769,11.1913,22284.1226
2009-08-13 10:25:00,23.43,23.44,23.41,23.42,51392.75766016713,11.1913,11.196,11.1817,11.1865,51392.7577
2009-08-13 10:30:00,23.41,23.44,23.41,23.42,42200.55710306407,11.1817,11.196,11.1817,11.1865,42200.5571
2009-08-13 10:35:00,23.41,23.49,23.41,23.49,139832.86908077996,11.1817,11.2199,11.1817,11.2199,139832.8691
2009-08-13 10:40:00,23.49,23.59,23.49,23.52,86211.69916434541,11.2199,11.2677,11.2199,11.2343,86211.6992
2009-08-13 10:45:00,23.53,23.53,23.5,23.51,31197.771587743733,11.239,11.239,11.2247,11.2295,31197.7716
2009-08-13 10:50:00,23.51,23.54,23.5,23.53,37604.45682451253,11.2295,11.2438,11.2247,11.239,37604.4568
2009-08-13 10:55:00,23.53,23.56,23.52,23.55,65181.05849582173,11.239,11.2534,11.2343,11.2486,65181.0585
2009-08-13 11:00:00,23.54,23.59,23.54,23.56,42061.28133704736,11.2438,11.2677,11.2438,11.2534,42061.2813
2009-08-13 11:05:00,23.56,23.56,23.55,23.56,48328.690807799445,11.2534,11.2534,11.2486,11.2534,48328.6908
2009-08-13 11:10:00,23.55,23.56,23.47,23.49,38022.28412256268,11.2486,11.2534,11.2104,11.2199,38022.2841
2009-08-13 11:15:00,23.49,23.5,23.49,23.49,9749.303621169916,11.2199,11.2247,11.2199,11.2199,9749.3036
2009-08-13 11:20:00,23.49,23.49,23.44,23.48,41643.45403899722,11.2199,11.2199,11.196,11.2151,41643.454
2009-08-13 11:25:00,23.48,23.48,23.44,23.46,36350.97493036212,11.2151,11.2151,11.196,11.2056,36350.9749
2009-08-13 11:30:00,23.46,23.47,23.45,23.46,22980.501392757666,11.2056,11.2104,11.2008,11.2056,22980.5014
2009-08-13 11:35:00,23.46,23.49,23.46,23.49,32172.70194986073,11.2056,11.2199,11.2056,11.2199,32172.7019
2009-08-13 11:40:00,23.49,23.5,23.49,23.49,25069.63788300836,11.2199,11.2247,11.2199,11.2199,25069.6379
2009-08-13 11:45:00,23.49,23.5,23.48,23.48,27158.774373259053,11.2199,11.2247,11.2151,11.2151,27158.7744
2009-08-13 11:50:00,23.48,23.51,23.48,23.51,36768.802228412256,11.2151,11.2295,11.2151,11.2295,36768.8022
2009-08-13 11:55:00,23.51,23.51,23.49,23.49,30779.944289693594,11.2295,11.2295,11.2199,11.2199,30779.9443
2009-08-13 12:00:00,23.49,23.51,23.49,23.51,25208.91364902507,11.2199,11.2295,11.2199,11.2295,25208.9136
2009-08-13 12:05:00,23.5,23.52,23.5,23.51,55710.30640668524,11.2247,11.2343,11.2247,11.2295,55710.3064
2009-08-13 12:10:00,23.51,23.52,23.51,23.51,30640.668523676883,11.2295,11.2343,11.2295,11.2295,30640.6685
2009-08-13 12:15:00,23.51,23.53,23.51,23.52,28133.704735376046,11.2295,11.239,11.2295,11.2343,28133.7047
2009-08-13 12:20:00,23.52,23.53,23.49,23.49,55849.58217270195,11.2343,11.239,11.2199,11.2199,55849.5822
2009-08-13 12:25:00,23.5,23.52,23.49,23.52,19498.60724233984,11.2247,11.2343,11.2199,11.2343,19498.6072
2009-08-13 12:30:00,23.52,23.53,23.51,23.52,22144.846796657384,11.2343,11.239,11.2295,11.2343,22144.8468
2009-08-13 12:35:00,23.52,23.55,23.51,23.54,30919.22005571031,11.2343,11.2486,11.2295,11.2438,30919.2201
2009-08-13 12:40:00,23.54,23.58,23.54,23.56,38300.8356545961,11.2438,11.2629,11.2438,11.2534,38300.8357
2009-08-13 12:45:00,23.56,23.58,23.56,23.58,9052.924791086352,11.2534,11.2629,11.2534,11.2629,9052.9248
2009-08-13 12:50:00,23.58,23.6,23.58,23.6,13649.025069637884,11.2629,11.2725,11.2629,11.2725,13649.0251
2009-08-13 12:55:00,23.6,23.62,23.59,23.62,12116.99164345404,11.2725,11.282,11.2677,11.282,12116.9916
2009-08-13 13:00:00,23.62,23.68,23.62,23.68,39275.766016713096,11.282,11.3107,11.282,11.3107,39275.766
2009-08-13 13:05:00,23.68,23.72,23.68,23.72,30362.116991643456,11.3107,11.3298,11.3107,11.3298,30362.117
2009-08-13 13:10:00,23.72,23.72,23.67,23.67,32311.97771587744,11.3298,11.3298,11.3059,11.3059,32311.9777
2009-08-13 13:15:00,23.68,23.68,23.64,23.65,23955.43175487465,11.3107,11.3107,11.2916,11.2963,23955.4318
2009-08-13 13:20:00,23.66,23.66,23.62,23.62,42757.66016713092,11.3011,11.3011,11.282,11.282,42757.6602
2009-08-13 13:25:00,23.61,23.62,23.58,23.59,25208.91364902507,11.2772,11.282,11.2629,11.2677,25208.9136
2009-08-13 13:30:00,23.59,23.6,23.58,23.58,31197.771587743733,11.2677,11.2725,11.2629,11.2629,31197.7716
2009-08-13 13:35:00,23.58,23.58,23.55,23.56,76740.94707520891,11.2629,11.2629,11.2486,11.2534,76740.9471
2009-08-13 13:40:00,23.56,23.58,23.55,23.56,62256.26740947076,11.2534,11.2629,11.2486,11.2534,62256.2674
2009-08-13 13:45:00,23.56,23.59,23.56,23.59,14066.852367688023,11.2534,11.2677,11.2534,11.2677,14066.8524
2009-08-13 13:50:00,23.59,23.59,23.55,23.55,18941.504178272982,11.2677,11.2677,11.2486,11.2486,18941.5042
2009-08-13 13:55:00,23.56,23.57,23.55,23.57,11002.785515320336,11.2534,11.2581,11.2486,11.2581,11002.7855
2009-08-13 14:00:00,23.57,23.57,23.55,23.56,23955.43175487465,11.2581,11.2581,11.2486,11.2534,23955.4318
2009-08-13 14:05:00,23.55,23.56,23.54,23.55,60027.85515320335,11.2486,11.2534,11.2438,11.2486,60027.8552
2009-08-13 14:10:00,23.54,23.55,23.54,23.54,26044.56824512535,11.2438,11.2486,11.2438,11.2438,26044.5682
2009-08-13 14:15:00,23.54,23.54,23.49,23.54,49303.621169916434,11.2438,11.2438,11.2199,11.2438,49303.6212
2009-08-13 14:20:00,23.54,23.57,23.54,23.57,15738.16155988858,11.2438,11.2581,11.2438,11.2581,15738.1616
2009-08-13 14:25:00,23.57,23.57,23.54,23.56,26880.22284122563,11.2581,11.2581,11.2438,11.2534,26880.2228
2009-08-13 14:30:00,23.55,23.59,23.55,23.55,31615.598885793872,11.2486,11.2677,11.2486,11.2486,31615.5989
2009-08-13 14:35:00,23.55,23.56,23.54,23.56,47771.58774373259,11.2486,11.2534,11.2438,11.2534,47771.5877
2009-08-13 14:40:00,23.56,23.56,23.54,23.55,36629.526462395545,11.2534,11.2534,11.2438,11.2486,36629.5265
2009-08-13 14:45:00,23.56,23.56,23.55,23.56,22841.225626740947,11.2534,11.2534,11.2486,11.2534,22841.2256
2009-08-13 14:50:00,23.55,23.58,23.55,23.56,36629.526462395545,11.2486,11.2629,11.2486,11.2534,36629.5265
2009-08-13 14:55:00,23.56,23.57,23.52,23.53,74094.70752089137,11.2534,11.2581,11.2343,11.239,74094.7075
2009-08-13 15:00:00,23.53,23.58,23.53,23.58,41782.72980501393,11.239,11.2629,11.239,11.2629,41782.7298
2009-08-13 15:05:00,23.58,23.6,23.57,23.6,30640.668523676883,11.2629,11.2725,11.2581,11.2725,30640.6685
2009-08-13 15:10:00,23.61,23.67,23.61,23.65,26183.844011142064,11.2772,11.3059,11.2772,11.2963,26183.844
2009-08-13 15:15:00,23.65,23.67,23.64,23.67,16155.98885793872,11.2963,11.3059,11.2916,11.3059,16155.9889
2009-08-13 15:20:00,23.67,23.69,23.64,23.66,36908.07799442897,11.3059,11.3155,11.2916,11.3011,36908.078
2009-08-13 15:25:00,23.67,23.69,23.66,23.69,49303.621169916434,11.3059,11.3155,11.3011,11.3155,49303.6212
2009-08-13 15:30:00,23.69,23.73,23.69,23.71,54735.37604456825,11.3155,11.3346,11.3155,11.325,54735.376
2009-08-13 15:35:00,23.71,23.74,23.69,23.74,52228.41225626741,11.325,11.3393,11.3155,11.3393,52228.4123
2009-08-13 15:40:00,23.74,23.79,23.74,23.77,83147.63231197772,11.3393,11.3632,11.3393,11.3537,83147.6323
2009-08-13 15:45:00,23.77,23.81,23.77,23.8,129108.63509749304,11.3537,11.3728,11.3537,11.368,129108.6351
2009-08-13 15:50:00,23.8,23.85,23.78,23.84,156685.23676880225,11.368,11.3919,11.3584,11.3871,156685.2368
2009-08-13 15:55:00,23.84,23.85,23.78,23.83,183426.1838440112,11.3871,11.3919,11.3584,11.3823,183426.1838
2009-08-14 09:30:00,23.76,23.87,23.75,23.79,30640.668523676883,11.3489,11.4014,11.3441,11.3632,30640.6685
2009-08-14 09:35:00,23.83,23.87,23.77,23.77,38440.11142061282,11.3823,11.4014,11.3537,11.3537,38440.1114
2009-08-14 09:40:00,23.77,23.78,23.73,23.75,33008.356545961,11.3537,11.3584,11.3346,11.3441,33008.3565
2009-08-14 09:45:00,23.74,23.75,23.72,23.74,82311.97771587744,11.3393,11.3441,11.3298,11.3393,82311.9777
2009-08-14 09:50:00,23.75,23.75,23.67,23.68,52367.68802228413,11.3441,11.3441,11.3059,11.3107,52367.688
2009-08-14 09:55:00,23.67,23.67,23.63,23.64,71587.74373259053,11.3059,11.3059,11.2868,11.2916,71587.7437
2009-08-14 10:00:00,23.64,23.64,23.54,23.57,55292.4791086351,11.2916,11.2916,11.2438,11.2581,55292.4791
2009-08-14 10:05:00,23.57,23.58,23.48,23.51,63231.197771587744,11.2581,11.2629,11.2151,11.2295,63231.1978
2009-08-14 10:10:00,23.51,23.54,23.49,23.53,45125.34818941505,11.2295,11.2438,11.2199,11.239,45125.3482
2009-08-14 10:15:00,23.53,23.56,23.47,23.56,56545.96100278552,11.239,11.2534,11.2104,11.2534,56545.961
2009-08-14 10:20:00,23.57,23.62,23.57,23.62,32451.25348189416,11.2581,11.282,11.2581,11.282,32451.2535
2009-08-14 10:25:00,23.62,23.62,23.57,23.57,49025.06963788301,11.282,11.282,11.2581,11.2581,49025.0696
2009-08-14 10:30:00,23.57,23.57,23.45,23.46,75766.01671309193,11.2581,11.2581,11.2008,11.2056,75766.0167
2009-08-14 10:35:00,23.46,23.49,23.43,23.49,58077.99442896936,11.2056,11.2199,11.1913,11.2199,58077.9944
2009-08-14 10:40:00,23.49,23.52,23.46,23.51,32869.08077994429,11.2199,11.2343,11.2056,11.2295,32869.0808
2009-08-14 10:45:00,23.51,23.54,23.5,23.51,50278.55153203343,11.2295,11.2438,11.2247,11.2295,50278.5515
2009-08-14 10:50:00,23.51,23.51,23.44,23.46,37883.008356545964,11.2295,11.2295,11.196,11.2056,37883.0084
2009-08-14 10:55:00,23.46,23.48,23.45,23.48,19080.77994428969,11.2056,11.2151,11.2008,11.2151,19080.7799
2009-08-14 11:00:00,23.48,23.54,23.46,23.51,49442.89693593315,11.2151,11.2438,11.2056,11.2295,49442.8969
2009-08-14 11:05:00,23.52,23.52,23.45,23.46,34401.114206128135,11.2343,11.2343,11.2008,11.2056,34401.1142
2009-08-14 11:10:00,23.46,23.46,23.36,23.36,98885.7938718663,11.2056,11.2056,11.1578,11.1578,98885.7939
2009-08-14 11:15:00,23.36,23.43,23.36,23.43,76601.6713091922,11.1578,11.1913,11.1578,11.1913,76601.6713
2009-08-14 11:20:00,23.43,23.45,23.42,23.44,22284.122562674096,11.1913,11.2008,11.1865,11.196,22284.1226
2009-08-14 11:25:00,23.43,23.43,23.41,23.42,44289.69359331477,11.1913,11.1913,11.1817,11.1865,44289.6936
2009-08-14 11:30:00,23.42,23.42,23.38,23.41,91504.17827298053,11.1865,11.1865,11.1674,11.1817,91504.1783
2009-08-14 11:35:00,23.41,23.41,23.39,23.4,20752.089136490253,11.1817,11.1817,11.1722,11.1769,20752.0891
2009-08-14 11:40:00,23.41,23.43,23.4,23.41,36629.526462395545,11.1817,11.1913,11.1769,11.1817,36629.5265
2009-08-14 11:45:00,23.42,23.42,23.41,23.42,6406.6852367688025,11.1865,11.1865,11.1817,11.1865,6406.6852
2009-08-14 11:50:00,23.41,23.42,23.39,23.41,19220.05571030641,11.1817,11.1865,11.1722,11.1817,19220.0557
2009-08-14 11:55:00,23.4,23.41,23.38,23.39,22562.674094707523,11.1769,11.1817,11.1674,11.1722,22562.6741
2009-08-14 12:00:00,23.4,23.4,23.39,23.39,12395.543175487466,11.1769,11.1769,11.1722,11.1722,12395.5432
2009-08-14 12:05:00,23.39,23.41,23.39,23.41,16573.816155988858,11.1722,11.1817,11.1722,11.1817,16573.8162
2009-08-14 12:10:00,23.4,23.41,23.39,23.39,14763.231197771587,11.1769,11.1817,11.1722,11.1722,14763.2312
2009-08-14 12:15:00,23.39,23.42,23.39,23.42,42618.38440111421,11.1722,11.1865,11.1722,11.1865,42618.3844
2009-08-14 12:20:00,23.42,23.43,23.36,23.36,42479.108635097495,11.1865,11.1913,11.1578,11.1578,42479.1086
2009-08-14 12:25:00,23.36,23.38,23.36,23.37,16295.264623955432,11.1578,11.1674,11.1578,11.1626,16295.2646
2009-08-14 12:30:00,23.36,23.38,23.35,23.37,9610.027855153205,11.1578,11.1674,11.1531,11.1626,9610.0279
2009-08-14 12:35:00,23.36,23.38,23.36,23.38,12256.267409470753,11.1578,11.1674,11.1578,11.1674,12256.2674
2009-08-14 12:40:00,23.38,23.38,23.36,23.37,11420.612813370471,11.1674,11.1674,11.1578,11.1626,11420.6128
2009-08-14 12:45:00,23.37,23.4,23.37,23.39,16295.264623955432,11.1626,11.1769,11.1626,11.1722,16295.2646
2009-08-14 12:50:00,23.38,23.39,23.36,23.36,15877.437325905294,11.1674,11.1722,11.1578,11.1578,15877.4373
2009-08-14 12:55:00,23.36,23.38,23.36,23.36,13927.57660167131,11.1578,11.1674,11.1578,11.1578,13927.5766
2009-08-14 13:00:00,23.36,23.37,23.36,23.36,13927.57660167131,11.1578,11.1626,11.1578,11.1578,13927.5766
2009-08-14 13:05:00,23.36,23.38,23.36,23.37,20334.26183844012,11.1578,11.1674,11.1578,11.1626,20334.2618
2009-08-14 13:10:00,23.37,23.39,23.36,23.37,30779.944289693594,11.1626,11.1722,11.1578,11.1626,30779.9443
2009-08-14 13:15:00,23.37,23.39,23.37,23.38,16295.264623955432,11.1626,11.1722,11.1626,11.1674,16295.2646
2009-08-14 13:20:00,23.38,23.39,23.34,23.35,30919.22005571031,11.1674,11.1722,11.1483,11.1531,30919.2201
2009-08-14 13:25:00,23.36,23.36,23.31,23.31,33286.908077994434,11.1578,11.1578,11.1339,11.1339,33286.9081
2009-08-14 13:30:00,23.31,23.32,23.29,23.3,52367.68802228413,11.1339,11.1387,11.1244,11.1292,52367.688
2009-08-14 13:35:00,23.31,23.33,23.31,23.33,17130.91922005571,11.1339,11.1435,11.1339,11.1435,17130.9192
2009-08-14 13:40:00,23.33,23.33,23.33,23.33,7103.064066852368,11.1435,11.1435,11.1435,11.1435,7103.0641
2009-08-14 13:45:00,23.33,23.33,23.32,23.33,12116.99164345404,11.1435,11.1435,11.1387,11.1435,12116.9916
2009-08-14 13:50:00,23.33,23.33,23.32,23.33,15738.16155988858,11.1435,11.1435,11.1387,11.1435,15738.1616
2009-08-14 13:55:00,23.33,23.4,23.33,23.4,16434.540389972146,11.1435,11.1769,11.1435,11.1769,16434.5404
2009-08-14 14:00:00,23.4,23.41,23.39,23.41,15877.437325905294,11.1769,11.1817,11.1722,11.1817,15877.4373
2009-08-14 14:05:00,23.41,23.41,23.4,23.41,18662.952646239555,11.1817,11.1817,11.1769,11.1817,18662.9526
2009-08-14 14:10:00,23.41,23.41,23.41,23.41,18802.228412256267,11.1817,11.1817,11.1817,11.1817,18802.2284
2009-08-14 14:15:00,23.41,23.41,23.39,23.39,26740.947075208915,11.1817,11.1817,11.1722,11.1722,26740.9471
2009-08-14 14:20:00,23.39,23.39,23.34,23.34,30779.944289693594,11.1722,11.1722,11.1483,11.1483,30779.9443
2009-08-14 14:25:00,23.35,23.35,23.33,23.33,20752.089136490253,11.1531,11.1531,11.1435,11.1435,20752.0891
2009-08-14 14:30:00,23.33,23.34,23.31,23.34,33286.908077994434,11.1435,11.1483,11.1339,11.1483,33286.9081
2009-08-14 14:35:00,23.33,23.34,23.32,23.33,30222.841225626744,11.1435,11.1483,11.1387,11.1435,30222.8412
2009-08-14 14:40:00,23.33,23.34,23.32,23.34,25766.01671309192,11.1435,11.1483,11.1387,11.1483,25766.0167
2009-08-14 14:45:00,23.33,23.35,23.33,23.35,10584.958217270196,11.1435,11.1531,11.1435,11.1531,10584.9582
2009-08-14 14:50:00,23.34,23.36,23.34,23.35,27298.05013927577,11.1483,11.1578,11.1483,11.1531,27298.0501
2009-08-14 14:55:00,23.35,23.36,23.34,23.36,22701.949860724235,11.1531,11.1578,11.1483,11.1578,22701.9499
2009-08-14 15:00:00,23.36,23.41,23.36,23.41,31615.598885793872,11.1578,11.1817,11.1578,11.1817,31615.5989
2009-08-14 15:05:00,23.41,23.48,23.41,23.47,85236.76880222841,11.1817,11.2151,11.1817,11.2104,85236.7688
2009-08-14 15:10:00,23.47,23.52,23.46,23.51,108913.64902506964,11.2104,11.2343,11.2056,11.2295,108913.649
2009-08-14 15:15:00,23.51,23.51,23.49,23.49,22423.398328690808,11.2295,11.2295,11.2199,11.2199,22423.3983
2009-08-14 15:20:00,23.49,23.51,23.49,23.51,25766.01671309192,11.2199,11.2295,11.2199,11.2295,25766.0167
2009-08-14 15:25:00,23.51,23.51,23.49,23.49,33844.01114206128,11.2295,11.2295,11.2199,11.2199,33844.0111
2009-08-14 15:30:00,23.49,23.54,23.49,23.52,48050.13927576602,11.2199,11.2438,11.2199,11.2343,48050.1393
2009-08-14 15:35:00,23.52,23.56,23.52,23.56,36768.802228412256,11.2343,11.2534,11.2343,11.2534,36768.8022
2009-08-14 15:40:00,23.56,23.56,23.51,23.54,80919.2200557103,11.2534,11.2534,11.2295,11.2438,80919.2201
2009-08-14 15:45:00,23.54,23.56,23.53,23.54,129247.91086350977,11.2438,11.2534,11.239,11.2438,129247.9109
2009-08-14 15:50:00,23.54,23.55,23.52,23.55,159052.92479108635,11.2438,11.2486,11.2343,11.2486,159052.9248
2009-08-14 15:55:00,23.54,23.62,23.54,23.62,311838.44011142064,11.2438,11.282,11.2438,11.282,311838.4401
2009-08-17 09:30:00,23.51,23.79,23.32,23.74,80083.56545961004,11.2295,11.3632,11.1387,11.3393,80083.5655
2009-08-17 09:35:00,23.79,23.79,23.52,23.59,92339.83286908078,11.3632,11.3632,11.2343,11.2677,92339.8329
2009-08-17 09:40:00,23.59,23.61,23.46,23.47,120891.36490250698,11.2677,11.2772,11.2056,11.2104,120891.3649
2009-08-17 09:45:00,23.46,23.46,23.28,23.28,96378.83008356548,11.2056,11.2056,11.1196,11.1196,96378.8301
2009-08-17 09:50:00,23.29,23.36,23.25,23.33,73955.43175487466,11.1244,11.1578,11.1053,11.1435,73955.4318
2009-08-17 09:55:00,23.36,23.45,23.31,23.44,47632.31197771588,11.1578,11.2008,11.1339,11.196,47632.312
2009-08-17 10:00:00,23.44,23.49,23.37,23.46,127019.49860724236,11.196,11.2199,11.1626,11.2056,127019.4986
2009-08-17 10:05:00,23.46,23.5,23.39,23.4,97771.5877437326,11.2056,11.2247,11.1722,11.1769,97771.5877
2009-08-17 10:10:00,23.4,23.64,23.39,23.64,130362.11699164346,11.1769,11.2916,11.1722,11.2916,130362.117
2009-08-17 10:15:00,23.64,23.81,23.6,23.78,177576.6016713092,11.2916,11.3728,11.2725,11.3584,177576.6017
2009-08-17 10:20:00,23.79,23.97,23.74,23.77,483565.4596100279,11.3632,11.4492,11.3393,11.3537,483565.4596
2009-08-17 10:25:00,23.77,23.78,23.64,23.69,186908.07799442892,11.3537,11.3584,11.2916,11.3155,186908.078
2009-08-17 10:30:00,23.69,23.75,23.64,23.7,68523.67688022285,11.3155,11.3441,11.2916,11.3202,68523.6769
2009-08-17 10:35:00,23.7,23.72,23.67,23.69,81058.49582172702,11.3202,11.3298,11.3059,11.3155,81058.4958
2009-08-17 10:40:00,23.69,23.7,23.59,23.61,91086.35097493036,11.3155,11.3202,11.2677,11.2772,91086.351
2009-08-17 10:45:00,23.61,23.64,23.59,23.62,106963.78830083566,11.2772,11.2916,11.2677,11.282,106963.7883
2009-08-17 10:50:00,23.62,23.64,23.59,23.6,83565.45961002786,11.282,11.2916,11.2677,11.2725,83565.4596
2009-08-17 10:55:00,23.61,23.61,23.54,23.57,70891.36490250696,11.2772,11.2772,11.2438,11.2581,70891.3649
2009-08-17 11:00:00,23.56,23.62,23.54,23.58,113231.19777158774,11.2534,11.282,11.2438,11.2629,113231.1978
2009-08-17 11:05:00,23.58,23.59,23.48,23.49,110863.50974930364,11.2629,11.2677,11.2151,11.2199,110863.5097
2009-08-17 11:10:00,23.49,23.54,23.47,23.51,67548.74651810585,11.2199,11.2438,11.2104,11.2295,67548.7465
2009-08-17 11:15:00,23.52,23.52,23.39,23.43,81058.49582172702,11.2343,11.2343,11.1722,11.1913,81058.4958
2009-08-17 11:20:00,23.44,23.51,23.43,23.48,102367.68802228411,11.196,11.2295,11.1913,11.2151,102367.688
2009-08-17 11:25:00,23.48,23.5,23.4,23.42,75905.29247910864,11.2151,11.2247,11.1769,11.1865,75905.2925
2009-08-17 11:30:00,23.42,23.49,23.41,23.48,28133.704735376046,11.1865,11.2199,11.1817,11.2151,28133.7047
2009-08-17 11:35:00,23.48,23.52,23.45,23.46,44428.96935933148,11.2151,11.2343,11.2008,11.2056,44428.9694
2009-08-17 11:40:00,23.47,23.47,23.44,23.45,42757.66016713092,11.2104,11.2104,11.196,11.2008,42757.6602
2009-08-17 11:45:00,23.45,23.54,23.44,23.51,106824.51253481896,11.2008,11.2438,11.196,11.2295,106824.5125
2009-08-17 11:50:00,23.51,23.51,23.46,23.47,32451.25348189416,11.2295,11.2295,11.2056,11.2104,32451.2535
2009-08-17 11:55:00,23.47,23.5,23.46,23.49,35654.596100278555,11.2104,11.2247,11.2056,11.2199,35654.5961
2009-08-17 12:00:00,23.49,23.49,23.46,23.48,42479.108635097495,11.2199,11.2199,11.2056,11.2151,42479.1086
2009-08-17 12:05:00,23.47,23.49,23.45,23.46,64345.40389972145,11.2104,11.2199,11.2008,11.2056,64345.4039
2009-08-17 12:10:00,23.45,23.51,23.45,23.46,83426.18384401115,11.2008,11.2295,11.2008,11.2056,83426.1838
2009-08-17 12:15:00,23.47,23.51,23.46,23.51,39972.14484679666,11.2104,11.2295,11.2056,11.2295,39972.1448
2009-08-17 12:20:00,23.51,23.51,23.51,23.51,28690.807799442897,11.2295,11.2295,11.2295,11.2295,28690.8078
2009-08-17 12:25:00,23.51,23.54,23.51,23.53,42200.55710306407,11.2295,11.2438,11.2295,11.239,42200.5571
2009-08-17 12:30:00,23.53,23.54,23.52,23.52,25905.29247910864,11.239,11.2438,11.2343,11.2343,25905.2925
2009-08-17 12:35:00,23.52,23.6,23.52,23.6,55849.58217270195,11.2343,11.2725,11.2343,11.2725,55849.5822
2009-08-17 12:40:00,23.6,23.64,23.6,23.64,54874.65181058496,11.2725,11.2916,11.2725,11.2916,54874.6518
2009-08-17 12:45:00,23.64,23.64,23.62,23.63,59052.92479108636,11.2916,11.2916,11.282,11.2868,59052.9248
2009-08-17 12:50:00,23.64,23.66,23.63,23.66,32451.25348189416,11.2916,11.3011,11.2868,11.3011,32451.2535
2009-08-17 12:55:00,23.65,23.66,23.64,23.64,17688.022284122562,11.2963,11.3011,11.2916,11.2916,17688.0223
2009-08-17 13:00:00,23.65,23.65,23.54,23.54,100696.37883008356,11.2963,11.2963,11.2438,11.2438,100696.3788
2009-08-17 13:05:00,23.55,23.56,23.54,23.56,33426.183844011146,11.2486,11.2534,11.2438,11.2534,33426.1838
2009-08-17 13:10:00,23.56,23.59,23.55,23.56,27855.15320334262,11.2534,11.2677,11.2486,11.2534,27855.1532
2009-08-17 13:15:00,23.56,23.57,23.54,23.54,87743.73259052925,11.2534,11.2581,11.2438,11.2438,87743.7326
2009-08-17 13:20:00,23.54,23.54,23.5,23.54,56128.13370473538,11.2438,11.2438,11.2247,11.2438,56128.1337
2009-08-17 13:25:00,23.54,23.57,23.53,23.55,83008.35654596101,11.2438,11.2581,11.239,11.2486,83008.3565
2009-08-17 13:30:00,23.54,23.54,23.49,23.51,65877.4373259053,11.2438,11.2438,11.2199,11.2295,65877.4373
2009-08-17 13:35:00,23.51,23.52,23.46,23.52,75348.1894150418,11.2295,11.2343,11.2056,11.2343,75348.1894
2009-08-17 13:40:00,23.52,23.54,23.47,23.54,47353.760445682456,11.2343,11.2438,11.2104,11.2438,47353.7604
2009-08-17 13:45:00,23.54,23.55,23.53,23.54,43454.03899721448,11.2438,11.2486,11.239,11.2438,43454.039
2009-08-17 13:50:00,23.54,23.55,23.52,23.55,35515.32033426184,11.2438,11.2486,11.2343,11.2486,35515.3203
2009-08-17 13:55:00,23.55,23.58,23.52,23.58,52785.51532033426,11.2486,11.2629,11.2343,11.2629,52785.5153
2009-08-17 14:00:00,23.58,23.6,23.56,23.59,62395.543175487466,11.2629,11.2725,11.2534,11.2677,62395.5432
2009-08-17 14:05:00,23.59,23.66,23.59,23.65,55153.203342618384,11.2677,11.3011,11.2677,11.2963,55153.2033
2009-08-17 14:10:00,23.66,23.68,23.63,23.67,107381.6155988858,11.3011,11.3107,11.2868,11.3059,107381.6156
2009-08-17 14:15:00,23.68,23.69,23.67,23.68,262674.0947075209,11.3107,11.3155,11.3059,11.3107,262674.0947
2009-08-17 14:20:00,23.69,23.72,23.68,23.69,80222.84122562675,11.3155,11.3298,11.3107,11.3155,80222.8412
2009-08-17 14:25:00,23.7,23.71,23.69,23.7,78551.53203342619,11.3202,11.325,11.3155,11.3202,78551.532
2009-08-17 14:30:00,23.7,23.72,23.69,23.7,72562.67409470753,11.3202,11.3298,11.3155,11.3202,72562.6741
2009-08-17 14:35:00,23.7,23.71,23.69,23.69,95403.89972144848,11.3202,11.325,11.3155,11.3155,95403.8997
2009-08-17 14:40:00,23.7,23.7,23.68,23.69,80779.9442896936,11.3202,11.3202,11.3107,11.3155,80779.9443
2009-08-17 14:45:00,23.69,23.69,23.67,23.67,67966.57381615599,11.3155,11.3155,11.3059,11.3059,67966.5738
2009-08-17 14:50:00,23.68,23.69,23.67,23.69,43732.59052924792,11.3107,11.3155,11.3059,11.3155,43732.5905
2009-08-17 14:55:00,23.69,23.71,23.67,23.67,87743.73259052925,11.3155,11.325,11.3059,11.3059,87743.7326
2009-08-17 15:00:00,23.67,23.69,23.67,23.69,66991.643454039,11.3059,11.3155,11.3059,11.3155,66991.6435
2009-08-17 15:05:00,23.69,23.7,23.69,23.69,51671.30919220056,11.3155,11.3202,11.3155,11.3155,51671.3092
2009-08-17 15:10:00,23.69,23.7,23.69,23.69,70612.81337047354,11.3155,11.3202,11.3155,11.3155,70612.8134
2009-08-17 15:15:00,23.69,23.7,23.69,23.69,77715.87743732591,11.3155,11.3202,11.3155,11.3155,77715.8774
2009-08-17 15:20:00,23.7,23.71,23.69,23.69,127994.42896935936,11.3202,11.325,11.3155,11.3155,127994.429
2009-08-17 15:25:00,23.69,23.8,23.69,23.79,179944.28969359334,11.3155,11.368,11.3155,11.3632,179944.2897
2009-08-17 15:30:00,23.79,23.87,23.75,23.87,222144.8467966574,11.3632,11.4014,11.3441,11.4014,222144.8468
2009-08-17 15:35:00,23.87,23.88,23.84,23.87,86490.25069637883,11.4014,11.4062,11.3871,11.4014,86490.2507
2009-08-17 15:40:00,23.87,23.87,23.77,23.79,212952.6462395544,11.4014,11.4014,11.3537,11.3632,212952.6462
2009-08-17 15:45:00,23.79,23.85,23.79,23.84,144846.79665738164,11.3632,11.3919,11.3632,11.3871,144846.7967
2009-08-17 15:50:00,23.84,23.87,23.82,23.84,221448.46796657384,11.3871,11.4014,11.3775,11.3871,221448.468
2009-08-17 15:55:00,23.84,23.97,23.84,23.91,526323.1197771588,11.3871,11.4492,11.3871,11.4205,526323.1198
2009-08-18 09:30:00,24.05,24.78,23.95,24.62,405431.75487465184,11.4874,11.8361,11.4396,11.7597,405431.7549
2009-08-18 09:35:00,24.62,24.64,24.28,24.46,389415.04178272985,11.7597,11.7692,11.5973,11.6832,389415.0418
2009-08-18 09:40:00,24.45,24.88,24.41,24.84,849025.0696378831,11.6785,11.8839,11.6594,11.8647,849025.0696
2009-08-18 09:45:00,24.84,25.19,24.72,24.82,804874.651810585,11.8647,12.0319,11.8074,11.8552,804874.6518
2009-08-18 09:50:00,24.81,25.01,24.56,24.97,436072.4233983287,11.8504,11.9459,11.731,11.9268,436072.4234
2009-08-18 09:55:00,24.96,25.06,24.81,25.05,328551.5320334262,11.9221,11.9698,11.8504,11.9651,328551.532
2009-08-18 10:00:00,25.02,25.08,24.92,24.98,312395.5431754875,11.9507,11.9794,11.903,11.9316,312395.5432
2009-08-18 10:05:00,24.98,25.04,24.94,24.95,211420.61281337048,11.9316,11.9603,11.9125,11.9173,211420.6128
2009-08-18 10:10:00,24.95,25.0,24.85,24.85,157242.3398328691,11.9173,11.9412,11.8695,11.8695,157242.3398
2009-08-18 10:15:00,24.85,24.94,24.82,24.83,96100.27855153204,11.8695,11.9125,11.8552,11.86,96100.2786
2009-08-18 10:20:00,24.84,24.84,24.73,24.76,227437.3259052925,11.8647,11.8647,11.8122,11.8265,227437.3259
2009-08-18 10:25:00,24.76,24.82,24.76,24.82,259888.57938718665,11.8265,11.8552,11.8265,11.8552,259888.5794
2009-08-18 10:30:00,24.81,24.81,24.61,24.66,270473.5376044568,11.8504,11.8504,11.7549,11.7788,270473.5376
2009-08-18 10:35:00,24.66,24.68,24.59,24.65,172423.39832869082,11.7788,11.7883,11.7453,11.774,172423.3983
2009-08-18 10:40:00,24.65,24.77,24.63,24.76,165738.1615598886,11.774,11.8313,11.7644,11.8265,165738.1616
2009-08-18 10:45:00,24.76,24.77,24.69,24.73,156824.51253481896,11.8265,11.8313,11.7931,11.8122,156824.5125
2009-08-18 10:50:00,24.73,24.75,24.61,24.61,110584.9582172702,11.8122,11.8218,11.7549,11.7549,110584.9582
2009-08-18 10:55:00,24.61,24.77,24.59,24.61,142061.28133704737,11.7549,11.8313,11.7453,11.7549,142061.2813
2009-08-18 11:00:00,24.61,24.65,24.59,24.65,101810.58495821728,11.7549,11.774,11.7453,11.774,101810.585
2009-08-18 11:05:00,24.65,24.65,24.49,24.51,117270.19498607244,11.774,11.774,11.6976,11.7071,117270.195
2009-08-18 11:10:00,24.51,24.57,24.51,24.56,46935.93314763231,11.7071,11.7358,11.7071,11.731,46935.9331
2009-08-18 11:15:00,24.57,24.57,24.55,24.56,71030.64066852369,11.7358,11.7358,11.7262,11.731,71030.6407
2009-08-18 11:20:00,24.56,24.63,24.56,24.63,72562.67409470753,11.731,11.7644,11.731,11.7644,72562.6741
2009-08-18 11:25:00,24.63,24.64,24.52,24.55,74651.81058495822,11.7644,11.7692,11.7119,11.7262,74651.8106
2009-08-18 11:30:00,24.55,24.68,24.55,24.66,64902.50696378831,11.7262,11.7883,11.7262,11.7788,64902.507
2009-08-18 11:35:00,24.68,24.71,24.64,24.71,84401.11420612814,11.7883,11.8027,11.7692,11.8027,84401.1142
2009-08-18 11:40:00,24.71,24.76,24.71,24.74,55292.4791086351,11.8027,11.8265,11.8027,11.817,55292.4791
2009-08-18 11:45:00,24.74,24.77,24.71,24.74,89136.49025069638,11.817,11.8313,11.8027,11.817,89136.4903
2009-08-18 11:50:00,24.74,24.75,24.71,24.71,131476.32311977717,11.817,11.8218,11.8027,11.8027,131476.3231
2009-08-18 11:55:00,24.71,24.71,24.65,24.66,22005.57103064067,11.8027,11.8027,11.774,11.7788,22005.571
2009-08-18 12:00:00,24.66,24.69,24.66,24.68,27437.32590529248,11.7788,11.7931,11.7788,11.7883,27437.3259
2009-08-18 12:05:00,24.68,24.68,24.61,24.68,54874.65181058496,11.7883,11.7883,11.7549,11.7883,54874.6518
2009-08-18 12:10:00,24.68,24.68,24.67,24.68,8356.545961002786,11.7883,11.7883,11.7835,11.7883,8356.546
2009-08-18 12:15:00,24.67,24.68,24.65,24.65,15459.610027855157,11.7835,11.7883,11.774,11.774,15459.61
2009-08-18 12:20:00,24.65,24.66,24.65,24.65,7660.167130919221,11.774,11.7788,11.774,11.774,7660.1671
2009-08-18 12:25:00,24.66,24.66,24.65,24.66,4317.548746518106,11.7788,11.7788,11.774,11.7788,4317.5487
2009-08-18 12:30:00,24.65,24.66,24.65,24.66,8635.097493036212,11.774,11.7788,11.774,11.7788,8635.0975
2009-08-18 12:35:00,24.65,24.66,24.65,24.65,4038.99721448468,11.774,11.7788,11.774,11.774,4038.9972
2009-08-18 12:40:00,24.65,24.74,24.65,24.74,37186.6295264624,11.774,11.817,11.774,11.817,37186.6295
2009-08-18 12:45:00,24.74,24.74,24.73,24.74,50417.82729805014,11.817,11.817,11.8122,11.817,50417.8273
2009-08-18 12:50:00,24.73,24.73,24.68,24.71,44150.41782729805,11.8122,11.8122,11.7883,11.8027,44150.4178
2009-08-18 12:55:00,24.71,24.76,24.7,24.76,56824.51253481895,11.8027,11.8265,11.7979,11.8265,56824.5125
2009-08-18 13:00:00,24.76,24.89,24.75,24.87,118384.40111420614,11.8265,11.8886,11.8218,11.8791,118384.4011
2009-08-18 13:05:00,24.87,24.91,24.84,24.84,105849.58217270196,11.8791,11.8982,11.8647,11.8647,105849.5822
2009-08-18 13:10:00,24.84,24.91,24.84,24.9,97771.5877437326,11.8647,11.8982,11.8647,11.8934,97771.5877
2009-08-18 13:15:00,24.89,24.92,24.87,24.91,57103.06406685237,11.8886,11.903,11.8791,11.8982,57103.0641
2009-08-18 13:20:00,24.91,24.95,24.91,24.91,35236.76880222841,11.8982,11.9173,11.8982,11.8982,35236.7688
2009-08-18 13:25:00,24.91,24.93,24.88,24.89,41504.178272980505,11.8982,11.9077,11.8839,11.8886,41504.1783
2009-08-18 13:30:00,24.89,24.9,24.83,24.84,89275.7660167131,11.8886,11.8934,11.86,11.8647,89275.766
2009-08-18 13:35:00,24.85,24.86,24.78,24.78,43732.59052924792,11.8695,11.8743,11.8361,11.8361,43732.5905
2009-08-18 13:40:00,24.78,24.79,24.74,24.74,59192.20055710307,11.8361,11.8409,11.817,11.817,59192.2006
2009-08-18 13:45:00,24.74,24.76,24.7,24.72,52646.23955431755,11.817,11.8265,11.7979,11.8074,52646.2396
2009-08-18 13:50:00,24.73,24.78,24.73,24.78,56267.40947075209,11.8122,11.8361,11.8122,11.8361,56267.4095
2009-08-18 13:55:00,24.77,24.78,24.76,24.77,45682.45125348189,11.8313,11.8361,11.8265,11.8313,45682.4513
2009-08-18 14:00:00,24.77,24.81,24.76,24.78,45543.17548746518,11.8313,11.8504,11.8265,11.8361,45543.1755
2009-08-18 14:05:00,24.78,24.81,24.76,24.81,42757.66016713092,11.8361,11.8504,11.8265,11.8504,42757.6602
2009-08-18 14:10:00,24.81,24.81,24.76,24.76,18245.125348189416,11.8504,11.8504,11.8265,11.8265,18245.1253
2009-08-18 14:15:00,24.76,24.78,24.75,24.76,40111.420612813374,11.8265,11.8361,11.8218,11.8265,40111.4206
2009-08-18 14:20:00,24.76,24.76,24.73,24.74,26462.395543175488,11.8265,11.8265,11.8122,11.817,26462.3955
2009-08-18 14:25:00,24.74,24.75,24.71,24.75,41782.72980501393,11.817,11.8218,11.8027,11.8218,41782.7298
2009-08-18 14:30:00,24.75,24.76,24.74,24.74,31476.32311977716,11.8218,11.8265,11.817,11.817,31476.3231
2009-08-18 14:35:00,24.75,24.77,24.72,24.76,123816.15598885796,11.8218,11.8313,11.8074,11.8265,123816.156
2009-08-18 14:40:00,24.77,24.78,24.74,24.75,23119.777158774374,11.8313,11.8361,11.817,11.8218,23119.7772
2009-08-18 14:45:00,24.75,24.78,24.75,24.77,21030.64066852368,11.8218,11.8361,11.8218,11.8313,21030.6407
2009-08-18 14:50:00,24.77,24.79,24.77,24.78,53760.44568245126,11.8313,11.8409,11.8313,11.8361,53760.4457
2009-08-18 14:55:00,24.77,24.86,24.75,24.84,90389.9721448468,11.8313,11.8743,11.8218,11.8647,90389.9721
2009-08-18 15:00:00,24.84,24.85,24.79,24.79,68245.12534818942,11.8647,11.8695,11.8409,11.8409,68245.1253
2009-08-18 15:05:00,24.79,24.79,24.76,24.77,59192.20055710307,11.8409,11.8409,11.8265,11.8313,59192.2006
2009-08-18 15:10:00,24.77,24.77,24.75,24.76,41225.62674094708,11.8313,11.8313,11.8218,11.8265,41225.6267
2009-08-18 15:15:00,24.77,24.77,24.76,24.77,80779.9442896936,11.8313,11.8313,11.8265,11.8313,80779.9443
2009-08-18 15:20:00,24.77,24.77,24.72,24.73,166991.643454039,11.8313,11.8313,11.8074,11.8122,166991.6435
2009-08-18 15:25:00,24.74,24.74,24.68,24.69,119080.7799442897,11.817,11.817,11.7883,11.7931,119080.7799
2009-08-18 15:30:00,24.7,24.7,24.58,24.6,284261.83844011143,11.7979,11.7979,11.7406,11.7501,284261.8384
2009-08-18 15:35:00,24.61,24.63,24.57,24.61,268802.2284122563,11.7549,11.7644,11.7358,11.7549,268802.2284
2009-08-18 15:40:00,24.61,24.68,24.6,24.62,279247.9108635097,11.7549,11.7883,11.7501,11.7597,279247.9109
2009-08-18 15:45:00,24.62,24.66,24.61,24.63,231197.7715877437,11.7597,11.7788,11.7549,11.7644,231197.7716
2009-08-18 15:50:00,24.63,24.67,24.59,24.59,415877.4373259053,11.7644,11.7835,11.7453,11.7453,415877.4373
2009-08-18 15:55:00,24.6,24.6,24.52,24.53,456685.2367688023,11.7501,11.7501,11.7119,11.7167,456685.2368
2009-08-19 09:30:00,24.41,24.46,24.34,24.44,111838.4401114206,11.6594,11.6832,11.6259,11.6737,111838.4401
2009-08-19 09:35:00,24.46,24.63,24.41,24.63,233983.286908078,11.6832,11.7644,11.6594,11.7644,233983.2869
2009-08-19 09:40:00,24.62,24.69,24.58,24.67,111559.8885793872,11.7597,11.7931,11.7406,11.7835,111559.8886
2009-08-19 09:45:00,24.67,24.83,24.67,24.8,102228.41225626742,11.7835,11.86,11.7835,11.8456,102228.4123
2009-08-19 09:50:00,24.8,24.82,24.79,24.8,62952.64623955432,11.8456,11.8552,11.8409,11.8456,62952.6462
2009-08-19 09:55:00,24.79,24.81,24.76,24.76,55571.03064066853,11.8409,11.8504,11.8265,11.8265,55571.0306
2009-08-19 10:00:00,24.76,24.84,24.75,24.82,56963.78830083566,11.8265,11.8647,11.8218,11.8552,56963.7883
2009-08-19 10:05:00,24.82,24.84,24.79,24.79,42479.108635097495,11.8552,11.8647,11.8409,11.8409,42479.1086
2009-08-19 10:10:00,24.79,24.79,24.7,24.71,65738.16155988858,11.8409,11.8409,11.7979,11.8027,65738.1616
2009-08-19 10:15:00,24.71,24.77,24.71,24.76,93593.3147632312,11.8027,11.8313,11.8027,11.8265,93593.3148
2009-08-19 10:20:00,24.77,24.79,24.72,24.74,44846.796657381616,11.8313,11.8409,11.8074,11.817,44846.7967
2009-08-19 10:25:00,24.74,24.78,24.72,24.76,36072.42339832869,11.817,11.8361,11.8074,11.8265,36072.4234
2009-08-19 10:30:00,24.76,24.78,24.74,24.74,49303.621169916434,11.8265,11.8361,11.817,11.817,49303.6212
2009-08-19 10:35:00,24.74,24.79,24.74,24.77,44707.5208913649,11.817,11.8409,11.817,11.8313,44707.5209
2009-08-19 10:40:00,24.78,24.86,24.77,24.82,65738.16155988858,11.8361,11.8743,11.8313,11.8552,65738.1616
2009-08-19 10:45:00,24.81,24.82,24.76,24.78,85515.32033426184,11.8504,11.8552,11.8265,11.8361,85515.3203
2009-08-19 10:50:00,24.79,24.79,24.76,24.78,33008.356545961,11.8409,11.8409,11.8265,11.8361,33008.3565
2009-08-19 10:55:00,24.77,24.81,24.74,24.81,34401.114206128135,11.8313,11.8504,11.817,11.8504,34401.1142
2009-08-19 11:00:00,24.8,24.87,24.8,24.84,167966.573816156,11.8456,11.8791,11.8456,11.8647,167966.5738
2009-08-19 11:05:00,24.84,24.91,24.84,24.91,55710.30640668524,11.8647,11.8982,11.8647,11.8982,55710.3064
2009-08-19 11:10:00,24.91,24.95,24.9,24.93,61559.88857938719,11.8982,11.9173,11.8934,11.9077,61559.8886
2009-08-19 11:15:00,24.93,24.99,24.93,24.99,184261.83844011143,11.9077,11.9364,11.9077,11.9364,184261.8384
2009-08-19 11:20:00,24.99,25.02,24.96,24.96,93454.03899721448,11.9364,11.9507,11.9221,11.9221,93454.039
2009-08-19 11:25:00,24.96,24.96,24.94,24.95,59470.75208913649,11.9221,11.9221,11.9125,11.9173,59470.7521
2009-08-19 11:30:00,24.94,24.95,24.91,24.91,60584.9582172702,11.9125,11.9173,11.8982,11.8982,60584.9582
2009-08-19 11:35:00,24.91,24.91,24.89,24.91,33565.45961002786,11.8982,11.8982,11.8886,11.8982,33565.4596
2009-08-19 11:40:00,24.91,25.0,24.91,24.99,42757.66016713092,11.8982,11.9412,11.8982,11.9364,42757.6602
2009-08-19 11:45:00,25.0,25.06,24.99,25.04,50974.930362117,11.9412,11.9698,11.9364,11.9603,50974.9304
2009-08-19 11:50:00,25.04,25.08,25.04,25.07,87325.90529247912,11.9603,11.9794,11.9603,11.9746,87325.9053
2009-08-19 11:55:00,25.07,25.09,25.07,25.09,68802.22841225627,11.9746,11.9842,11.9746,11.9842,68802.2284
2009-08-19 12:00:00,25.09,25.09,25.04,25.04,98050.13927576602,11.9842,11.9842,11.9603,11.9603,98050.1393
2009-08-19 12:05:00,25.05,25.07,25.04,25.06,34401.114206128135,11.9651,11.9746,11.9603,11.9698,34401.1142
2009-08-19 12:10:00,25.06,25.09,25.05,25.08,46657.38161559889,11.9698,11.9842,11.9651,11.9794,46657.3816
2009-08-19 12:15:00,25.08,25.09,25.07,25.09,26601.671309192203,11.9794,11.9842,11.9746,11.9842,26601.6713
2009-08-19 12:20:00,25.09,25.09,25.09,25.09,18245.125348189416,11.9842,11.9842,11.9842,11.9842,18245.1253
2009-08-19 12:25:00,25.09,25.09,25.08,25.09,21448.46796657382,11.9842,11.9842,11.9794,11.9842,21448.468
2009-08-19 12:30:00,25.08,25.09,25.03,25.03,33844.01114206128,11.9794,11.9842,11.9555,11.9555,33844.0111
2009-08-19 12:35:00,25.03,25.07,25.02,25.07,22980.501392757666,11.9555,11.9746,11.9507,11.9746,22980.5014
2009-08-19 12:40:00,25.07,25.09,25.06,25.08,12952.64623955432,11.9746,11.9842,11.9698,11.9794,12952.6462
2009-08-19 12:45:00,25.09,25.09,25.05,25.07,28412.25626740948,11.9842,11.9842,11.9651,11.9746,28412.2563
2009-08-19 12:50:00,25.07,25.09,25.07,25.09,23955.43175487465,11.9746,11.9842,11.9746,11.9842,23955.4318
2009-08-19 12:55:00,25.09,25.09,25.09,25.09,32311.97771587744,11.9842,11.9842,11.9842,11.9842,32311.9777
2009-08-19 13:00:00,25.09,25.09,25.09,25.09,29944.28969359332,11.9842,11.9842,11.9842,11.9842,29944.2897
2009-08-19 13:05:00,25.09,25.12,25.09,25.1,32311.97771587744,11.9842,11.9985,11.9842,11.9889,32311.9777
2009-08-19 13:10:00,25.1,25.16,25.09,25.16,42618.38440111421,11.9889,12.0176,11.9842,12.0176,42618.3844
2009-08-19 13:15:00,25.16,25.16,25.12,25.12,58774.373259052925,12.0176,12.0176,11.9985,11.9985,58774.3733
2009-08-19 13:20:00,25.12,25.19,25.09,25.19,81754.87465181059,11.9985,12.0319,11.9842,12.0319,81754.8747
2009-08-19 13:25:00,25.18,25.2,25.17,25.19,43871.86629526463,12.0271,12.0367,12.0224,12.0319,43871.8663
2009-08-19 13:30:00,25.2,25.2,25.17,25.18,32869.08077994429,12.0367,12.0367,12.0224,12.0271,32869.0808
2009-08-19 13:35:00,25.19,25.22,25.18,25.22,74233.98328690809,12.0319,12.0463,12.0271,12.0463,74233.9833
2009-08-19 13:40:00,25.22,25.22,25.19,25.21,20891.364902506964,12.0463,12.0463,12.0319,12.0415,20891.3649
2009-08-19 13:45:00,25.22,25.23,25.19,25.22,23537.604456824512,12.0463,12.051,12.0319,12.0463,23537.6045
2009-08-19 13:50:00,25.22,25.22,25.12,25.12,123955.43175487466,12.0463,12.0463,11.9985,11.9985,123955.4318
2009-08-19 13:55:00,25.12,25.15,25.1,25.12,48189.41504178273,11.9985,12.0128,11.9889,11.9985,48189.415
2009-08-19 14:00:00,25.13,25.16,25.07,25.07,107938.71866295264,12.0033,12.0176,11.9746,11.9746,107938.7187
2009-08-19 14:05:00,25.07,25.08,25.02,25.02,39972.14484679666,11.9746,11.9794,11.9507,11.9507,39972.1448
2009-08-19 14:10:00,25.03,25.04,25.0,25.01,36490.25069637883,11.9555,11.9603,11.9412,11.9459,36490.2507
2009-08-19 14:15:00,25.0,25.02,25.0,25.02,17827.298050139278,11.9412,11.9507,11.9412,11.9507,17827.2981
2009-08-19 14:20:00,25.02,25.03,25.01,25.01,95543.17548746518,11.9507,11.9555,11.9459,11.9459,95543.1755
2009-08-19 14:25:00,25.01,25.04,24.99,25.04,47632.31197771588,11.9459,11.9603,11.9364,11.9603,47632.312
2009-08-19 14:30:00,25.04,25.05,25.02,25.02,47075.20891364903,11.9603,11.9651,11.9507,11.9507,47075.2089
2009-08-19 14:35:00,25.02,25.04,25.02,25.03,16991.643454038996,11.9507,11.9603,11.9507,11.9555,16991.6435
2009-08-19 14:40:00,25.03,25.06,25.03,25.06,40807.79944289694,11.9555,11.9698,11.9555,11.9698,40807.7994
2009-08-19 14:45:00,25.05,25.05,25.04,25.04,21169.91643454039,11.9651,11.9651,11.9603,11.9603,21169.9164
2009-08-19 14:50:00,25.04,25.09,25.04,25.09,66155.98885793872,11.9603,11.9842,11.9603,11.9842,66155.9889
2009-08-19 14:55:00,25.09,25.1,25.07,25.08,30222.841225626744,11.9842,11.9889,11.9746,11.9794,30222.8412
2009-08-19 15:00:00,25.08,25.12,25.05,25.12,102785.51532033426,11.9794,11.9985,11.9651,11.9985,102785.5153
2009-08-19 15:05:00,25.12,25.12,25.08,25.1,86211.69916434541,11.9985,11.9985,11.9794,11.9889,86211.6992
2009-08-19 15:10:00,25.09,25.12,25.07,25.1,72701.94986072424,11.9842,11.9985,11.9746,11.9889,72701.9499
2009-08-19 15:15:00,25.1,25.11,25.07,25.08,48189.41504178273,11.9889,11.9937,11.9746,11.9794,48189.415
2009-08-19 15:20:00,25.07,25.14,25.07,25.13,80222.84122562675,11.9746,12.008,11.9746,12.0033,80222.8412
2009-08-19 15:25:00,25.13,25.14,25.12,25.14,97493.03621169916,12.0033,12.008,11.9985,12.008,97493.0362
2009-08-19 15:30:00,25.13,25.15,25.11,25.12,132033.426183844,12.0033,12.0128,11.9937,11.9985,132033.4262
2009-08-19 15:35:00,25.13,25.15,25.12,25.14,112952.64623955432,12.0033,12.0128,11.9985,12.008,112952.6462
2009-08-19 15:40:00,25.14,25.14,25.1,25.12,123676.88022284124,12.008,12.008,11.9889,11.9985,123676.8802
2009-08-19 15:45:00,25.13,25.13,25.09,25.1,125348.1894150418,12.0033,12.0033,11.9842,11.9889,125348.1894
2009-08-19 15:50:00,25.09,25.12,25.09,25.11,151532.03342618386,11.9842,11.9985,11.9842,11.9937,151532.0334
2009-08-19 15:55:00,25.1,25.14,25.1,25.14,307938.71866295265,11.9889,12.008,11.9889,12.008,307938.7187
2009-08-20 09:30:00,25.17,25.17,24.89,24.96,222144.8467966574,12.0224,12.0224,11.8886,11.9221,222144.8468
2009-08-20 09:35:00,24.95,25.0,24.86,24.99,165877.4373259053,11.9173,11.9412,11.8743,11.9364,165877.4373
2009-08-20 09:40:00,24.99,25.08,24.99,25.07,73955.43175487466,11.9364,11.9794,11.9364,11.9746,73955.4318
2009-08-20 09:45:00,25.07,25.1,25.06,25.09,67270.19498607243,11.9746,11.9889,11.9698,11.9842,67270.195
2009-08-20 09:50:00,25.1,25.14,25.09,25.13,90947.07520891364,11.9889,12.008,11.9842,12.0033,90947.0752
2009-08-20 09:55:00,25.12,25.13,25.1,25.12,95682.4512534819,11.9985,12.0033,11.9889,11.9985,95682.4513
2009-08-20 10:00:00,25.12,25.12,25.1,25.12,49303.621169916434,11.9985,11.9985,11.9889,11.9985,49303.6212
2009-08-20 10:05:00,25.12,25.13,25.07,25.08,165598.8857938719,11.9985,12.0033,11.9746,11.9794,165598.8858
2009-08-20 10:10:00,25.09,25.09,25.05,25.07,72841.22562674095,11.9842,11.9842,11.9651,11.9746,72841.2256
2009-08-20 10:15:00,25.07,25.07,25.05,25.06,44986.072423398335,11.9746,11.9746,11.9651,11.9698,44986.0724
2009-08-20 10:20:00,25.06,25.07,25.05,25.07,58217.27019498608,11.9698,11.9746,11.9651,11.9746,58217.2702
2009-08-20 10:25:00,25.07,25.09,25.07,25.08,39693.59331476323,11.9746,11.9842,11.9746,11.9794,39693.5933
2009-08-20 10:30:00,25.09,25.12,25.09,25.11,72841.22562674095,11.9842,11.9985,11.9842,11.9937,72841.2256
2009-08-20 10:35:00,25.11,25.12,25.11,25.12,25766.01671309192,11.9937,11.9985,11.9937,11.9985,25766.0167
2009-08-20 10:40:00,25.12,25.22,25.1,25.15,119220.05571030642,11.9985,12.0463,11.9889,12.0128,119220.0557
2009-08-20 10:45:00,25.15,25.15,25.11,25.11,70612.81337047354,12.0128,12.0128,11.9937,11.9937,70612.8134
2009-08-20 10:50:00,25.12,25.12,25.07,25.07,32869.08077994429,11.9985,11.9985,11.9746,11.9746,32869.0808
2009-08-20 10:55:00,25.07,25.08,25.05,25.06,55153.203342618384,11.9746,11.9794,11.9651,11.9698,55153.2033
2009-08-20 11:00:00,25.06,25.07,25.02,25.03,100696.37883008356,11.9698,11.9746,11.9507,11.9555,100696.3788
2009-08-20 11:05:00,25.03,25.04,25.01,25.01,59331.47632311978,11.9555,11.9603,11.9459,11.9459,59331.4763
2009-08-20 11:10:00,25.01,25.02,24.96,24.99,100139.27576601673,11.9459,11.9507,11.9221,11.9364,100139.2758
2009-08-20 11:15:00,24.99,25.02,24.98,25.01,69359.33147632312,11.9364,11.9507,11.9316,11.9459,69359.3315
2009-08-20 11:20:00,25.01,25.02,24.97,24.98,63091.92200557103,11.9459,11.9507,11.9268,11.9316,63091.922
2009-08-20 11:25:00,24.98,24.99,24.95,24.97,39554.31754874652,11.9316,11.9364,11.9173,11.9268,39554.3175
2009-08-20 11:30:00,24.97,24.99,24.91,24.91,60445.68245125349,11.9268,11.9364,11.8982,11.8982,60445.6825
2009-08-20 11:35:00,24.92,24.92,24.85,24.86,81058.49582172702,11.903,11.903,11.8695,11.8743,81058.4958
2009-08-20 11:40:00,24.85,24.88,24.84,24.87,42061.28133704736,11.8695,11.8839,11.8647,11.8791,42061.2813
2009-08-20 11:45:00,24.87,24.87,24.86,24.87,33426.183844011146,11.8791,11.8791,11.8743,11.8791,33426.1838
2009-08-20 11:50:00,24.87,24.87,24.84,24.85,39275.766016713096,11.8791,11.8791,11.8647,11.8695,39275.766
2009-08-20 11:55:00,24.85,24.86,24.84,24.84,49164.34540389972,11.8695,11.8743,11.8647,11.8647,49164.3454
2009-08-20 12:00:00,24.84,24.85,24.79,24.81,71169.9164345404,11.8647,11.8695,11.8409,11.8504,71169.9164
2009-08-20 12:05:00,24.81,24.84,24.8,24.83,23537.604456824512,11.8504,11.8647,11.8456,11.86,23537.6045
2009-08-20 12:10:00,24.83,24.84,24.81,24.82,29665.73816155989,11.86,11.8647,11.8504,11.8552,29665.7382
2009-08-20 12:15:00,24.82,24.83,24.8,24.81,70473.53760445683,11.8552,11.86,11.8456,11.8504,70473.5376
2009-08-20 12:20:00,24.81,24.85,24.8,24.85,46239.55431754875,11.8504,11.8695,11.8456,11.8695,46239.5543
2009-08-20 12:25:00,24.85,24.91,24.85,24.89,42339.83286908078,11.8695,11.8982,11.8695,11.8886,42339.8329
2009-08-20 12:30:00,24.89,24.94,24.89,24.94,37604.45682451253,11.8886,11.9125,11.8886,11.9125,37604.4568
2009-08-20 12:35:00,24.94,24.95,24.94,24.94,14345.403899721448,11.9125,11.9173,11.9125,11.9125,14345.4039
2009-08-20 12:40:00,24.94,24.99,24.94,24.98,30640.668523676883,11.9125,11.9364,11.9125,11.9316,30640.6685
2009-08-20 12:45:00,24.97,25.0,24.96,24.96,37465.18105849582,11.9268,11.9412,11.9221,11.9221,37465.1811
2009-08-20 12:50:00,24.96,24.96,24.93,24.96,11838.440111420614,11.9221,11.9221,11.9077,11.9221,11838.4401
2009-08-20 12:55:00,24.96,24.97,24.95,24.96,23955.43175487465,11.9221,11.9268,11.9173,11.9221,23955.4318
2009-08-20 13:00:00,24.96,24.99,24.96,24.99,20334.26183844012,11.9221,11.9364,11.9221,11.9364,20334.2618
2009-08-20 13:05:00,24.99,25.02,24.99,25.02,33844.01114206128,11.9364,11.9507,11.9364,11.9507,33844.0111
2009-08-20 13:10:00,25.02,25.03,25.02,25.03,28412.25626740948,11.9507,11.9555,11.9507,11.9555,28412.2563
2009-08-20 13:15:00,25.04,25.05,25.04,25.04,29665.73816155989,11.9603,11.9651,11.9603,11.9603,29665.7382
2009-08-20 13:20:00,25.05,25.05,25.0,25.0,238997.2144846797,11.9651,11.9651,11.9412,11.9412,238997.2145
2009-08-20 13:25:00,25.0,25.01,24.98,24.99,31754.874651810587,11.9412,11.9459,11.9316,11.9364,31754.8747
2009-08-20 13:30:00,24.99,24.99,24.99,24.99,32869.08077994429,11.9364,11.9364,11.9364,11.9364,32869.0808
2009-08-20 13:35:00,24.99,24.99,24.95,24.97,52646.23955431755,11.9364,11.9364,11.9173,11.9268,52646.2396
2009-08-20 13:40:00,24.96,24.98,24.96,24.98,101392.75766016712,11.9221,11.9316,11.9221,11.9316,101392.7577
2009-08-20 13:45:00,24.98,24.99,24.97,24.97,11838.440111420614,11.9316,11.9364,11.9268,11.9268,11838.4401
2009-08-20 13:50:00,24.98,24.99,24.97,24.99,15598.885793871868,11.9316,11.9364,11.9268,11.9364,15598.8858
2009-08-20 13:55:00,24.99,24.99,24.94,24.97,42061.28133704736,11.9364,11.9364,11.9125,11.9268,42061.2813
2009-08-20 14:00:00,24.96,24.97,24.94,24.94,177994.42896935935,11.9221,11.9268,11.9125,11.9125,177994.429
2009-08-20 14:05:00,24.94,24.95,24.93,24.94,37604.45682451253,11.9125,11.9173,11.9077,11.9125,37604.4568
2009-08-20 14:10:00,24.94,24.94,24.89,24.9,92618.3844011142,11.9125,11.9125,11.8886,11.8934,92618.3844
2009-08-20 14:15:00,24.91,24.91,24.88,24.88,84818.94150417828,11.8982,11.8982,11.8839,11.8839,84818.9415
2009-08-20 14:20:00,24.88,24.89,24.87,24.88,52924.791086350975,11.8839,11.8886,11.8791,11.8839,52924.7911
2009-08-20 14:25:00,24.87,24.89,24.87,24.88,23537.604456824512,11.8791,11.8886,11.8791,11.8839,23537.6045
2009-08-20 14:30:00,24.88,24.91,24.85,24.91,52367.68802228413,11.8839,11.8982,11.8695,11.8982,52367.688
2009-08-20 14:35:00,24.91,24.91,24.88,24.91,53064.066852367694,11.8982,11.8982,11.8839,11.8982,53064.0669
2009-08-20 14:40:00,24.91,24.92,24.89,24.89,65320.33426183844,11.8982,11.903,11.8886,11.8886,65320.3343
2009-08-20 14:45:00,24.89,24.9,24.86,24.88,41086.35097493036,11.8886,11.8934,11.8743,11.8839,41086.351
2009-08-20 14:50:00,24.88,24.89,24.87,24.88,56685.23676880224,11.8839,11.8886,11.8791,11.8839,56685.2368
2009-08-20 14:55:00,24.88,24.89,24.86,24.86,56824.51253481895,11.8839,11.8886,11.8743,11.8743,56824.5125
2009-08-20 15:00:00,24.87,24.89,24.86,24.86,102785.51532033426,11.8791,11.8886,11.8743,11.8743,102785.5153
2009-08-20 15:05:00,24.86,24.94,24.84,24.92,126880.22284122564,11.8743,11.9125,11.8647,11.903,126880.2228
2009-08-20 15:10:00,24.92,24.93,24.91,24.93,37883.008356545964,11.903,11.9077,11.8982,11.9077,37883.0084
2009-08-20 15:15:00,24.93,24.93,24.92,24.92,28830.08356545961,11.9077,11.9077,11.903,11.903,28830.0836
2009-08-20 15:20:00,24.92,24.93,24.92,24.93,45682.45125348189,11.903,11.9077,11.903,11.9077,45682.4513
2009-08-20 15:25:00,24.93,24.94,24.91,24.91,125069.63788300836,11.9077,11.9125,11.8982,11.8982,125069.6379
2009-08-20 15:30:00,24.91,24.96,24.91,24.91,186072.4233983287,11.8982,11.9221,11.8982,11.8982,186072.4234
2009-08-20 15:35:00,24.91,24.92,24.88,24.89,177019.49860724236,11.8982,11.903,11.8839,11.8886,177019.4986
2009-08-20 15:40:00,24.89,24.91,24.87,24.91,241782.72980501395,11.8886,11.8982,11.8791,11.8982,241782.7298
2009-08-20 15:45:00,24.91,24.91,24.89,24.89,144428.96935933147,11.8982,11.8982,11.8886,11.8886,144428.9694
2009-08-20 15:50:00,24.9,24.93,24.89,24.92,217130.9192200557,11.8934,11.9077,11.8886,11.903,217130.9192
2009-08-20 15:55:00,24.92,24.96,24.92,24.93,680083.5654596101,11.903,11.9221,11.903,11.9077,680083.5655
2009-08-21 09:30:00,25.19,25.37,24.99,25.07,552924.791086351,12.0319,12.1179,11.9364,11.9746,552924.7911
2009-08-21 09:35:00,25.08,25.09,24.94,25.02,80222.84122562675,11.9794,11.9842,11.9125,11.9507,80222.8412
2009-08-21 09:40:00,25.02,25.02,24.91,24.93,85097.4930362117,11.9507,11.9507,11.8982,11.9077,85097.493
2009-08-21 09:45:00,24.94,24.95,24.84,24.91,145403.89972144848,11.9125,11.9173,11.8647,11.8982,145403.8997
2009-08-21 09:50:00,24.91,25.08,24.91,25.07,206685.23676880225,11.8982,11.9794,11.8982,11.9746,206685.2368
2009-08-21 09:55:00,25.06,25.13,25.04,25.13,124233.98328690809,11.9698,12.0033,11.9603,12.0033,124233.9833
2009-08-21 10:00:00,25.12,25.4,25.12,25.4,150557.10306406685,11.9985,12.1322,11.9985,12.1322,150557.1031
2009-08-21 10:05:00,25.4,25.54,25.4,25.52,96239.55431754875,12.1322,12.1991,12.1322,12.1895,96239.5543
2009-08-21 10:10:00,25.51,25.54,25.45,25.51,133147.63231197774,12.1848,12.1991,12.1561,12.1848,133147.6323
2009-08-21 10:15:00,25.5,25.52,25.44,25.45,72144.84679665738,12.18,12.1895,12.1513,12.1561,72144.8468
2009-08-21 10:20:00,25.45,25.48,25.45,25.47,33565.45961002786,12.1561,12.1704,12.1561,12.1657,33565.4596
2009-08-21 10:25:00,25.47,25.48,25.37,25.39,42757.66016713092,12.1657,12.1704,12.1179,12.1275,42757.6602
2009-08-21 10:30:00,25.4,25.4,25.33,25.36,65598.88579387187,12.1322,12.1322,12.0988,12.1131,65598.8858
2009-08-21 10:35:00,25.37,25.4,25.33,25.34,44150.41782729805,12.1179,12.1322,12.0988,12.1036,44150.4178
2009-08-21 10:40:00,25.35,25.36,25.32,25.35,26740.947075208915,12.1083,12.1131,12.094,12.1083,26740.9471
2009-08-21 10:45:00,25.35,25.37,25.32,25.33,46518.10584958218,12.1083,12.1179,12.094,12.0988,46518.1058
2009-08-21 10:50:00,25.33,25.37,25.24,25.37,141504.1782729805,12.0988,12.1179,12.0558,12.1179,141504.1783
2009-08-21 10:55:00,25.37,25.37,25.32,25.32,29108.63509749304,12.1179,12.1179,12.094,12.094,29108.6351
2009-08-21 11:00:00,25.32,25.36,25.32,25.35,20473.537604456826,12.094,12.1131,12.094,12.1083,20473.5376
2009-08-21 11:05:00,25.35,25.35,25.32,25.35,24930.362116991644,12.1083,12.1083,12.094,12.1083,24930.3621
2009-08-21 11:10:00,25.35,25.35,25.3,25.33,34679.66573816156,12.1083,12.1083,12.0845,12.0988,34679.6657
2009-08-21 11:15:00,25.33,25.34,25.33,25.34,40250.696378830085,12.0988,12.1036,12.0988,12.1036,40250.6964
2009-08-21 11:20:00,25.34,25.35,25.32,25.33,81615.59888579388,12.1036,12.1083,12.094,12.0988,81615.5989
2009-08-21 11:25:00,25.34,25.34,25.31,25.33,45961.00278551533,12.1036,12.1036,12.0892,12.0988,45961.0028
2009-08-21 11:30:00,25.34,25.37,25.32,25.35,43871.86629526463,12.1036,12.1179,12.094,12.1083,43871.8663
2009-08-21 11:35:00,25.36,25.38,25.33,25.34,150835.6545961003,12.1131,12.1227,12.0988,12.1036,150835.6546
2009-08-21 11:40:00,25.33,25.39,25.33,25.39,79944.28969359332,12.0988,12.1275,12.0988,12.1275,79944.2897
2009-08-21 11:45:00,25.39,25.42,25.37,25.37,76601.6713091922,12.1275,12.1418,12.1179,12.1179,76601.6713
2009-08-21 11:50:00,25.37,25.42,25.35,25.39,53760.44568245126,12.1179,12.1418,12.1083,12.1275,53760.4457
2009-08-21 11:55:00,25.39,25.41,25.37,25.41,41504.178272980505,12.1275,12.137,12.1179,12.137,41504.1783
2009-08-21 12:00:00,25.41,25.42,25.37,25.39,30222.841225626744,12.137,12.1418,12.1179,12.1275,30222.8412
2009-08-21 12:05:00,25.38,25.41,25.38,25.41,64345.40389972145,12.1227,12.137,12.1227,12.137,64345.4039
2009-08-21 12:10:00,25.41,25.41,25.37,25.39,40807.79944289694,12.137,12.137,12.1179,12.1275,40807.7994
2009-08-21 12:15:00,25.4,25.4,25.37,25.4,34401.114206128135,12.1322,12.1322,12.1179,12.1322,34401.1142
2009-08-21 12:20:00,25.4,25.43,25.4,25.41,34540.38997214485,12.1322,12.1466,12.1322,12.137,34540.39
2009-08-21 12:25:00,25.42,25.42,25.41,25.42,54874.65181058496,12.1418,12.1418,12.137,12.1418,54874.6518
2009-08-21 12:30:00,25.41,25.44,25.4,25.41,41364.902506963794,12.137,12.1513,12.1322,12.137,41364.9025
2009-08-21 12:35:00,25.42,25.42,25.38,25.41,20612.813370473537,12.1418,12.1418,12.1227,12.137,20612.8134
2009-08-21 12:40:00,25.42,25.45,25.4,25.4,66713.09192200558,12.1418,12.1561,12.1322,12.1322,66713.0919
2009-08-21 12:45:00,25.4,25.42,25.4,25.42,19220.05571030641,12.1322,12.1418,12.1322,12.1418,19220.0557
2009-08-21 12:50:00,25.42,25.44,25.42,25.42,52506.96378830084,12.1418,12.1513,12.1418,12.1418,52506.9638
2009-08-21 12:55:00,25.42,25.42,25.42,25.42,31197.771587743733,12.1418,12.1418,12.1418,12.1418,31197.7716
2009-08-21 13:00:00,25.42,25.44,25.4,25.4,111838.4401114206,12.1418,12.1513,12.1322,12.1322,111838.4401
2009-08-21 13:05:00,25.4,25.45,25.39,25.44,137743.73259052925,12.1322,12.1561,12.1275,12.1513,137743.7326
2009-08-21 13:10:00,25.45,25.46,25.43,25.45,352367.6880222841,12.1561,12.1609,12.1466,12.1561,352367.688
2009-08-21 13:15:00,25.45,25.47,25.45,25.45,31197.771587743733,12.1561,12.1657,12.1561,12.1561,31197.7716
2009-08-21 13:20:00,25.46,25.5,25.45,25.47,87325.90529247912,12.1609,12.18,12.1561,12.1657,87325.9053
2009-08-21 13:25:00,25.48,25.5,25.47,25.47,62952.64623955432,12.1704,12.18,12.1657,12.1657,62952.6462
2009-08-21 13:30:00,25.47,25.49,25.46,25.49,63788.3008356546,12.1657,12.1752,12.1609,12.1752,63788.3008
2009-08-21 13:35:00,25.49,25.54,25.48,25.53,80779.9442896936,12.1752,12.1991,12.1704,12.1943,80779.9443
2009-08-21 13:40:00,25.53,25.54,25.49,25.5,40668.52367688023,12.1943,12.1991,12.1752,12.18,40668.5237
2009-08-21 13:45:00,25.5,25.5,25.48,25.48,25348.189415041783,12.18,12.18,12.1704,12.1704,25348.1894
2009-08-21 13:50:00,25.48,25.49,25.45,25.47,108774.37325905293,12.1704,12.1752,12.1561,12.1657,108774.3733
2009-08-21 13:55:00,25.47,25.49,25.47,25.48,34540.38997214485,12.1657,12.1752,12.1657,12.1704,34540.39
2009-08-21 14:00:00,25.47,25.49,25.47,25.47,38022.28412256268,12.1657,12.1752,12.1657,12.1657,38022.2841
2009-08-21 14:05:00,25.47,25.52,25.46,25.52,60306.40668523677,12.1657,12.1895,12.1609,12.1895,60306.4067
2009-08-21 14:10:00,25.52,25.54,25.52,25.53,54456.82451253482,12.1895,12.1991,12.1895,12.1943,54456.8245
2009-08-21 14:15:00,25.53,25.55,25.52,25.54,42200.55710306407,12.1943,12.2039,12.1895,12.1991,42200.5571
2009-08-21 14:20:00,25.55,25.55,25.52,25.54,27298.05013927577,12.2039,12.2039,12.1895,12.1991,27298.0501
2009-08-21 14:25:00,25.55,25.55,25.52,25.52,30362.116991643456,12.2039,12.2039,12.1895,12.1895,30362.117
2009-08-21 14:30:00,25.53,25.57,25.52,25.56,61142.06128133705,12.1943,12.2134,12.1895,12.2087,61142.0613
2009-08-21 14:35:00,25.56,25.58,25.55,25.58,52646.23955431755,12.2087,12.2182,12.2039,12.2182,52646.2396
2009-08-21 14:40:00,25.57,25.58,25.56,25.57,50974.930362117,12.2134,12.2182,12.2087,12.2134,50974.9304
2009-08-21 14:45:00,25.57,25.59,25.56,25.57,57242.33983286908,12.2134,12.223,12.2087,12.2134,57242.3398
2009-08-21 14:50:00,25.58,25.59,25.57,25.58,41922.00557103064,12.2182,12.223,12.2134,12.2182,41922.0056
2009-08-21 14:55:00,25.58,25.58,25.56,25.58,112256.26740947076,12.2182,12.2182,12.2087,12.2182,112256.2674
2009-08-21 15:00:00,25.58,25.59,25.53,25.57,125905.29247910864,12.2182,12.223,12.1943,12.2134,125905.2925
2009-08-21 15:05:00,25.57,25.58,25.55,25.57,62952.64623955432,12.2134,12.2182,12.2039,12.2134,62952.6462
2009-08-21 15:10:00,25.57,25.6,25.56,25.6,46657.38161559889,12.2134,12.2278,12.2087,12.2278,46657.3816
2009-08-21 15:15:00,25.6,25.65,25.6,25.65,98050.13927576602,12.2278,12.2516,12.2278,12.2516,98050.1393
2009-08-21 15:20:00,25.65,25.65,25.61,25.63,117688.02228412256,12.2516,12.2516,12.2325,12.2421,117688.0223
2009-08-21 15:25:00,25.63,25.65,25.61,25.65,60863.50974930362,12.2421,12.2516,12.2325,12.2516,60863.5097
2009-08-21 15:30:00,25.65,25.65,25.61,25.61,163231.19777158776,12.2516,12.2516,12.2325,12.2325,163231.1978
2009-08-21 15:35:00,25.61,25.62,25.6,25.6,111002.78551532034,12.2325,12.2373,12.2278,12.2278,111002.7855
2009-08-21 15:40:00,25.6,25.6,25.57,25.6,143175.48746518107,12.2278,12.2278,12.2134,12.2278,143175.4875
2009-08-21 15:45:00,25.6,25.61,25.59,25.6,221448.46796657384,12.2278,12.2325,12.223,12.2278,221448.468
2009-08-21 15:50:00,25.6,25.6,25.57,25.6,316852.3676880223,12.2278,12.2278,12.2134,12.2278,316852.3677
2009-08-21 15:55:00,25.6,25.6,25.58,25.58,342061.28133704735,12.2278,12.2278,12.2182,12.2182,342061.2813
2009-08-24 09:30:00,25.75,25.75,25.39,25.5,115041.78272980504,12.2994,12.2994,12.1275,12.18,115041.7827
2009-08-24 09:35:00,25.5,25.66,25.46,25.63,50278.55153203343,12.18,12.2564,12.1609,12.2421,50278.5515
2009-08-24 09:40:00,25.63,25.7,25.53,25.58,49860.72423398329,12.2421,12.2755,12.1943,12.2182,49860.7242
2009-08-24 09:45:00,25.57,25.68,25.55,25.63,50417.82729805014,12.2134,12.266,12.2039,12.2421,50417.8273
2009-08-24 09:50:00,25.63,25.68,25.63,25.66,33565.45961002786,12.2421,12.266,12.2421,12.2564,33565.4596
2009-08-24 09:55:00,25.66,25.7,25.65,25.66,27715.877437325908,12.2564,12.2755,12.2516,12.2564,27715.8774
2009-08-24 10:00:00,25.65,25.67,25.55,25.57,51810.58495821728,12.2516,12.2612,12.2039,12.2134,51810.585
2009-08-24 10:05:00,25.57,25.63,25.55,25.58,67548.74651810585,12.2134,12.2421,12.2039,12.2182,67548.7465
2009-08-24 10:10:00,25.57,25.59,25.55,25.58,77715.87743732591,12.2134,12.223,12.2039,12.2182,77715.8774
2009-08-24 10:15:00,25.58,25.6,25.57,25.59,35515.32033426184,12.2182,12.2278,12.2134,12.223,35515.3203
2009-08-24 10:20:00,25.59,25.6,25.53,25.58,41504.178272980505,12.223,12.2278,12.1943,12.2182,41504.1783
2009-08-24 10:25:00,25.58,25.65,25.58,25.65,25766.01671309192,12.2182,12.2516,12.2182,12.2516,25766.0167
2009-08-24 10:30:00,25.64,25.64,25.63,25.63,11559.888579387189,12.2469,12.2469,12.2421,12.2421,11559.8886
2009-08-24 10:35:00,25.64,25.69,25.64,25.69,33704.73537604457,12.2469,12.2707,12.2469,12.2707,33704.7354
2009-08-24 10:40:00,25.69,25.72,25.68,25.72,25626.74094707521,12.2707,12.2851,12.266,12.2851,25626.7409
2009-08-24 10:45:00,25.72,25.72,25.65,25.66,41922.00557103064,12.2851,12.2851,12.2516,12.2564,41922.0056
2009-08-24 10:50:00,25.66,25.67,25.63,25.63,24651.810584958217,12.2564,12.2612,12.2421,12.2421,24651.8106
2009-08-24 10:55:00,25.63,25.67,25.63,25.66,23816.15598885794,12.2421,12.2612,12.2421,12.2564,23816.156
2009-08-24 11:00:00,25.66,25.66,25.63,25.65,18384.401114206128,12.2564,12.2564,12.2421,12.2516,18384.4011
2009-08-24 11:05:00,25.65,25.66,25.65,25.66,18105.849582172705,12.2516,12.2564,12.2516,12.2564,18105.8496
2009-08-24 11:10:00,25.66,25.66,25.65,25.65,16434.540389972146,12.2564,12.2564,12.2516,12.2516,16434.5404
2009-08-24 11:15:00,25.66,25.66,25.65,25.66,15877.437325905294,12.2564,12.2564,12.2516,12.2564,15877.4373
2009-08-24 11:20:00,25.65,25.66,25.6,25.63,55153.203342618384,12.2516,12.2564,12.2278,12.2421,55153.2033
2009-08-24 11:25:00,25.63,25.63,25.6,25.6,50417.82729805014,12.2421,12.2421,12.2278,12.2278,50417.8273
2009-08-24 11:30:00,25.6,25.63,25.6,25.63,26740.947075208915,12.2278,12.2421,12.2278,12.2421,26740.9471
2009-08-24 11:35:00,25.63,25.65,25.63,25.64,27158.774373259053,12.2421,12.2516,12.2421,12.2469,27158.7744
2009-08-24 11:40:00,25.64,25.65,25.64,25.65,9192.200557103064,12.2469,12.2516,12.2469,12.2516,9192.2006
2009-08-24 11:45:00,25.65,25.65,25.6,25.6,36490.25069637883,12.2516,12.2516,12.2278,12.2278,36490.2507
2009-08-24 11:50:00,25.6,25.6,25.58,25.6,51253.48189415042,12.2278,12.2278,12.2182,12.2278,51253.4819
2009-08-24 11:55:00,25.61,25.63,25.58,25.6,29387.186629526463,12.2325,12.2421,12.2182,12.2278,29387.1866
2009-08-24 12:00:00,25.6,25.63,25.6,25.63,6824.512534818942,12.2278,12.2421,12.2278,12.2421,6824.5125
2009-08-24 12:05:00,25.63,25.63,25.6,25.6,20334.26183844012,12.2421,12.2421,12.2278,12.2278,20334.2618
2009-08-24 12:10:00,25.61,25.63,25.6,25.63,11142.061281337048,12.2325,12.2421,12.2278,12.2421,11142.0613
2009-08-24 12:15:00,25.63,25.64,25.63,25.64,9888.57938718663,12.2421,12.2469,12.2421,12.2469,9888.5794
2009-08-24 12:20:00,25.63,25.65,25.63,25.65,24930.362116991644,12.2421,12.2516,12.2421,12.2516,24930.3621
2009-08-24 12:25:00,25.64,25.65,25.64,25.65,7103.064066852368,12.2469,12.2516,12.2469,12.2516,7103.0641
2009-08-24 12:30:00,25.65,25.65,25.64,25.64,8913.649025069639,12.2516,12.2516,12.2469,12.2469,8913.649
2009-08-24 12:35:00,25.64,25.65,25.64,25.65,17827.298050139278,12.2469,12.2516,12.2469,12.2516,17827.2981
2009-08-24 12:40:00,25.64,25.65,25.63,25.63,27576.601671309192,12.2469,12.2516,12.2421,12.2421,27576.6017
2009-08-24 12:45:00,25.63,25.64,25.63,25.64,7103.064066852368,12.2421,12.2469,12.2421,12.2469,7103.0641
2009-08-24 12:50:00,25.64,25.64,25.62,25.63,66295.26462395543,12.2469,12.2469,12.2373,12.2421,66295.2646
2009-08-24 12:55:00,25.63,25.63,25.62,25.63,17966.57381615599,12.2421,12.2421,12.2373,12.2421,17966.5738
2009-08-24 13:00:00,25.62,25.64,25.62,25.63,24094.707520891367,12.2373,12.2469,12.2373,12.2421,24094.7075
2009-08-24 13:05:00,25.63,25.64,25.6,25.6,32311.97771587744,12.2421,12.2469,12.2278,12.2278,32311.9777
2009-08-24 13:10:00,25.6,25.63,25.59,25.62,49721.44846796658,12.2278,12.2421,12.223,12.2373,49721.4485
2009-08-24 13:15:00,25.61,25.63,25.59,25.6,43175.48746518106,12.2325,12.2421,12.223,12.2278,43175.4875
2009-08-24 13:20:00,25.6,25.62,25.54,25.56,37047.35376044569,12.2278,12.2373,12.1991,12.2087,37047.3538
2009-08-24 13:25:00,25.57,25.58,25.55,25.57,37047.35376044569,12.2134,12.2182,12.2039,12.2134,37047.3538
2009-08-24 13:30:00,25.56,25.58,25.52,25.52,43871.86629526463,12.2087,12.2182,12.1895,12.1895,43871.8663
2009-08-24 13:35:00,25.52,25.52,25.47,25.47,43314.76323119777,12.1895,12.1895,12.1657,12.1657,43314.7632
2009-08-24 13:40:00,25.47,25.5,25.46,25.48,49164.34540389972,12.1657,12.18,12.1609,12.1704,49164.3454
2009-08-24 13:45:00,25.48,25.5,25.47,25.47,35933.14763231198,12.1704,12.18,12.1657,12.1657,35933.1476
2009-08-24 13:50:00,25.47,25.48,25.46,25.47,32311.97771587744,12.1657,12.1704,12.1609,12.1657,32311.9777
2009-08-24 13:55:00,25.46,25.49,25.45,25.45,41922.00557103064,12.1609,12.1752,12.1561,12.1561,41922.0056
2009-08-24 14:00:00,25.45,25.47,25.44,25.44,33983.28690807799,12.1561,12.1657,12.1513,12.1513,33983.2869
2009-08-24 14:05:00,25.44,25.47,25.4,25.42,120752.08913649026,12.1513,12.1657,12.1322,12.1418,120752.0891
2009-08-24 14:10:00,25.42,25.42,25.4,25.4,47353.760445682456,12.1418,12.1418,12.1322,12.1322,47353.7604
2009-08-24 14:15:00,25.4,25.43,25.4,25.41,28551.532033426185,12.1322,12.1466,12.1322,12.137,28551.532
2009-08-24 14:20:00,25.42,25.42,25.37,25.38,47214.484679665744,12.1418,12.1418,12.1179,12.1227,47214.4847
2009-08-24 14:25:00,25.39,25.4,25.38,25.39,55013.92757660167,12.1275,12.1322,12.1227,12.1275,55013.9276
2009-08-24 14:30:00,25.39,25.42,25.39,25.42,46935.93314763231,12.1275,12.1418,12.1275,12.1418,46935.9331
2009-08-24 14:35:00,25.42,25.45,25.41,25.41,75487.4651810585,12.1418,12.1561,12.137,12.137,75487.4652
2009-08-24 14:40:00,25.41,25.42,25.4,25.42,26323.119777158776,12.137,12.1418,12.1322,12.1418,26323.1198
2009-08-24 14:45:00,25.42,25.42,25.39,25.41,59470.75208913649,12.1418,12.1418,12.1275,12.137,59470.7521
2009-08-24 14:50:00,25.4,25.42,25.38,25.42,61420.61281337048,12.1322,12.1418,12.1227,12.1418,61420.6128
2009-08-24 14:55:00,25.42,25.44,25.42,25.44,20334.26183844012,12.1418,12.1513,12.1418,12.1513,20334.2618
2009-08-24 15:00:00,25.43,25.44,25.42,25.42,101949.860724234,12.1466,12.1513,12.1418,12.1418,101949.8607
2009-08-24 15:05:00,25.42,25.44,25.35,25.35,120194.9860724234,12.1418,12.1513,12.1083,12.1083,120194.9861
2009-08-24 15:10:00,25.35,25.37,25.35,25.35,55292.4791086351,12.1083,12.1179,12.1083,12.1083,55292.4791
2009-08-24 15:15:00,25.36,25.39,25.35,25.38,69637.88300835656,12.1131,12.1275,12.1083,12.1227,69637.883
2009-08-24 15:20:00,25.38,25.42,25.38,25.42,67827.29805013927,12.1227,12.1418,12.1227,12.1418,67827.2981
2009-08-24 15:25:00,25.42,25.45,25.4,25.45,95682.4512534819,12.1418,12.1561,12.1322,12.1561,95682.4513
2009-08-24 15:30:00,25.45,25.5,25.42,25.49,83565.45961002786,12.1561,12.18,12.1418,12.1752,83565.4596
2009-08-24 15:35:00,25.5,25.5,25.42,25.43,159470.7520891365,12.18,12.18,12.1418,12.1466,159470.7521
2009-08-24 15:40:00,25.42,25.45,25.39,25.4,210863.50974930363,12.1418,12.1561,12.1275,12.1322,210863.5097
2009-08-24 15:45:00,25.39,25.4,25.31,25.4,235654.59610027852,12.1275,12.1322,12.0892,12.1322,235654.5961
2009-08-24 15:50:00,25.4,25.4,25.37,25.38,220473.53760445683,12.1322,12.1322,12.1179,12.1227,220473.5376
2009-08-24 15:55:00,25.37,25.43,25.37,25.43,253203.34261838443,12.1179,12.1466,12.1179,12.1466,253203.3426
2009-08-25 09:30:00,25.48,25.57,25.44,25.51,62256.26740947076,12.1704,12.2134,12.1513,12.1848,62256.2674
2009-08-25 09:35:00,25.47,25.49,25.38,25.43,67548.74651810585,12.1657,12.1752,12.1227,12.1466,67548.7465
2009-08-25 09:40:00,25.42,25.46,25.3,25.35,82869.0807799443,12.1418,12.1609,12.0845,12.1083,82869.0808
2009-08-25 09:45:00,25.35,25.36,25.21,25.26,106545.96100278552,12.1083,12.1131,12.0415,12.0654,106545.961
2009-08-25 09:50:00,25.26,25.27,25.22,25.24,107938.71866295264,12.0654,12.0701,12.0463,12.0558,107938.7187
2009-08-25 09:55:00,25.24,25.27,25.22,25.26,59331.47632311978,12.0558,12.0701,12.0463,12.0654,59331.4763
2009-08-25 10:00:00,25.27,25.31,25.24,25.25,120612.81337047354,12.0701,12.0892,12.0558,12.0606,120612.8134
2009-08-25 10:05:00,25.25,25.27,25.23,25.24,66155.98885793872,12.0606,12.0701,12.051,12.0558,66155.9889
2009-08-25 10:10:00,25.24,25.27,25.22,25.24,78412.25626740948,12.0558,12.0701,12.0463,12.0558,78412.2563
2009-08-25 10:15:00,25.23,25.24,25.07,25.07,156406.6852367688,12.051,12.0558,11.9746,11.9746,156406.6852
2009-08-25 10:20:00,25.07,25.07,24.99,25.02,104596.10027855154,11.9746,11.9746,11.9364,11.9507,104596.1003
2009-08-25 10:25:00,25.02,25.04,24.95,24.97,93314.76323119778,11.9507,11.9603,11.9173,11.9268,93314.7632
2009-08-25 10:30:00,24.96,25.0,24.96,24.99,56824.51253481895,11.9221,11.9412,11.9221,11.9364,56824.5125
2009-08-25 10:35:00,25.0,25.01,24.97,24.99,25905.29247910864,11.9412,11.9459,11.9268,11.9364,25905.2925
2009-08-25 10:40:00,24.99,25.03,24.98,25.01,62395.543175487466,11.9364,11.9555,11.9316,11.9459,62395.5432
2009-08-25 10:45:00,25.01,25.01,24.99,24.99,29526.46239554317,11.9459,11.9459,11.9364,11.9364,29526.4624
2009-08-25 10:50:00,24.99,25.08,24.99,25.06,55013.92757660167,11.9364,11.9794,11.9364,11.9698,55013.9276
2009-08-25 10:55:00,25.07,25.15,25.03,25.15,95682.4512534819,11.9746,12.0128,11.9555,12.0128,95682.4513
2009-08-25 11:00:00,25.16,25.19,25.08,25.09,82729.80501392759,12.0176,12.0319,11.9794,11.9842,82729.805
2009-08-25 11:05:00,25.09,25.13,25.07,25.13,43732.59052924792,11.9842,12.0033,11.9746,12.0033,43732.5905
2009-08-25 11:10:00,25.13,25.14,25.08,25.09,47214.484679665744,12.0033,12.008,11.9794,11.9842,47214.4847
2009-08-25 11:15:00,25.09,25.13,25.08,25.13,16295.264623955432,11.9842,12.0033,11.9794,12.0033,16295.2646
2009-08-25 11:20:00,25.13,25.14,25.12,25.13,38997.21448467967,12.0033,12.008,11.9985,12.0033,38997.2145
2009-08-25 11:25:00,25.13,25.14,25.12,25.12,67548.74651810585,12.0033,12.008,11.9985,11.9985,67548.7465
2009-08-25 11:30:00,25.13,25.13,25.08,25.09,39972.14484679666,12.0033,12.0033,11.9794,11.9842,39972.1448
2009-08-25 11:35:00,25.09,25.09,25.06,25.09,40529.24791086351,11.9842,11.9842,11.9698,11.9842,40529.2479
2009-08-25 11:40:00,25.09,25.12,25.09,25.12,46518.10584958218,11.9842,11.9985,11.9842,11.9985,46518.1058
2009-08-25 11:45:00,25.11,25.12,25.11,25.11,22423.398328690808,11.9937,11.9985,11.9937,11.9937,22423.3983
2009-08-25 11:50:00,25.11,25.12,25.08,25.12,46239.55431754875,11.9937,11.9985,11.9794,11.9985,46239.5543
2009-08-25 11:55:00,25.12,25.12,25.11,25.12,20473.537604456826,11.9985,11.9985,11.9937,11.9985,20473.5376
2009-08-25 12:00:00,25.12,25.12,25.11,25.12,19916.43454038997,11.9985,11.9985,11.9937,11.9985,19916.4345
2009-08-25 12:05:00,25.12,25.12,25.09,25.09,56545.96100278552,11.9985,11.9985,11.9842,11.9842,56545.961
2009-08-25 12:10:00,25.1,25.12,25.1,25.12,12952.64623955432,11.9889,11.9985,11.9889,11.9985,12952.6462
2009-08-25 12:15:00,25.12,25.12,25.09,25.1,67827.29805013927,11.9985,11.9985,11.9842,11.9889,67827.2981
2009-08-25 12:20:00,25.1,25.18,25.09,25.18,41225.62674094708,11.9889,12.0271,11.9842,12.0271,41225.6267
2009-08-25 12:25:00,25.19,25.2,25.16,25.2,31894.1504178273,12.0319,12.0367,12.0176,12.0367,31894.1504
2009-08-25 12:30:00,25.21,25.24,25.19,25.2,26462.395543175488,12.0415,12.0558,12.0319,12.0367,26462.3955
2009-08-25 12:35:00,25.19,25.2,25.19,25.2,18523.676880222843,12.0319,12.0367,12.0319,12.0367,18523.6769
2009-08-25 12:40:00,25.2,25.24,25.2,25.22,22284.122562674096,12.0367,12.0558,12.0367,12.0463,22284.1226
2009-08-25 12:45:00,25.22,25.24,25.22,25.23,6963.788300835655,12.0463,12.0558,12.0463,12.051,6963.7883
2009-08-25 12:50:00,25.24,25.24,25.22,25.22,24094.707520891367,12.0558,12.0558,12.0463,12.0463,24094.7075
2009-08-25 12:55:00,25.22,25.24,25.19,25.19,37186.6295264624,12.0463,12.0558,12.0319,12.0319,37186.6295
2009-08-25 13:00:00,25.2,25.21,25.19,25.2,20194.9860724234,12.0367,12.0415,12.0319,12.0367,20194.9861
2009-08-25 13:05:00,25.2,25.23,25.2,25.23,19777.15877437326,12.0367,12.051,12.0367,12.051,19777.1588
2009-08-25 13:10:00,25.22,25.22,25.19,25.2,32590.529247910865,12.0463,12.0463,12.0319,12.0367,32590.5292
2009-08-25 13:15:00,25.2,25.2,25.16,25.17,42061.28133704736,12.0367,12.0367,12.0176,12.0224,42061.2813
2009-08-25 13:20:00,25.17,25.17,25.09,25.09,49442.89693593315,12.0224,12.0224,11.9842,11.9842,49442.8969
2009-08-25 13:25:00,25.09,25.09,25.09,25.09,21309.192200557103,11.9842,11.9842,11.9842,11.9842,21309.1922
2009-08-25 13:30:00,25.09,25.09,25.09,25.09,10445.682451253482,11.9842,11.9842,11.9842,11.9842,10445.6825
2009-08-25 13:35:00,25.09,25.09,25.01,25.01,139832.86908077996,11.9842,11.9842,11.9459,11.9459,139832.8691
2009-08-25 13:40:00,25.01,25.02,24.91,24.91,184540.38997214485,11.9459,11.9507,11.8982,11.8982,184540.39
2009-08-25 13:45:00,24.9,24.91,24.81,24.89,194846.79665738164,11.8934,11.8982,11.8504,11.8886,194846.7967
2009-08-25 13:50:00,24.89,24.91,24.81,24.83,90529.24791086352,11.8886,11.8982,11.8504,11.86,90529.2479
2009-08-25 13:55:00,24.82,24.83,24.7,24.71,148328.69080779946,11.8552,11.86,11.7979,11.8027,148328.6908
2009-08-25 14:00:00,24.71,24.76,24.7,24.71,193871.86629526463,11.8027,11.8265,11.7979,11.8027,193871.8663
2009-08-25 14:05:00,24.71,24.73,24.65,24.68,199025.06963788305,11.8027,11.8122,11.774,11.7883,199025.0696
2009-08-25 14:10:00,24.68,24.71,24.54,24.54,203621.16991643456,11.7883,11.8027,11.7215,11.7215,203621.1699
2009-08-25 14:15:00,24.56,24.63,24.53,24.59,184958.217270195,11.731,11.7644,11.7167,11.7453,184958.2173
2009-08-25 14:20:00,24.58,24.69,24.58,24.62,190668.52367688023,11.7406,11.7931,11.7406,11.7597,190668.5237
2009-08-25 14:25:00,24.62,24.69,24.61,24.68,130362.11699164346,11.7597,11.7931,11.7549,11.7883,130362.117
2009-08-25 14:30:00,24.68,24.73,24.65,24.71,101392.75766016712,11.7883,11.8122,11.774,11.8027,101392.7577
2009-08-25 14:35:00,24.71,24.71,24.66,24.7,118245.12534818942,11.8027,11.8027,11.7788,11.7979,118245.1253
2009-08-25 14:40:00,24.7,24.73,24.65,24.66,109470.7520891365,11.7979,11.8122,11.774,11.7788,109470.7521
2009-08-25 14:45:00,24.66,24.74,24.66,24.74,219777.15877437327,11.7788,11.817,11.7788,11.817,219777.1588
2009-08-25 14:50:00,24.74,24.79,24.7,24.79,191504.1782729805,11.817,11.8409,11.7979,11.8409,191504.1783
2009-08-25 14:55:00,24.79,24.81,24.73,24.78,179108.63509749304,11.8409,11.8504,11.8122,11.8361,179108.6351
2009-08-25 15:00:00,24.77,24.85,24.77,24.84,162534.8189415042,11.8313,11.8695,11.8313,11.8647,162534.8189
2009-08-25 15:05:00,24.84,24.85,24.79,24.84,142061.28133704737,11.8647,11.8695,11.8409,11.8647,142061.2813
2009-08-25 15:10:00,24.84,24.85,24.74,24.8,184958.217270195,11.8647,11.8695,11.817,11.8456,184958.2173
2009-08-25 15:15:00,24.81,24.81,24.76,24.77,52785.51532033426,11.8504,11.8504,11.8265,11.8313,52785.5153
2009-08-25 15:20:00,24.77,24.79,24.71,24.78,100974.930362117,11.8313,11.8409,11.8027,11.8361,100974.9304
2009-08-25 15:25:00,24.78,24.78,24.74,24.74,70055.71030640669,11.8361,11.8361,11.817,11.817,70055.7103
2009-08-25 15:30:00,24.73,24.76,24.69,24.75,129526.4623955432,11.8122,11.8265,11.7931,11.8218,129526.4624
2009-08-25 15:35:00,24.74,24.82,24.74,24.79,122005.57103064068,11.817,11.8552,11.817,11.8409,122005.571
2009-08-25 15:40:00,24.79,24.8,24.76,24.76,148050.13927576604,11.8409,11.8456,11.8265,11.8265,148050.1393
2009-08-25 15:45:00,24.76,24.76,24.74,24.74,185376.04456824512,11.8265,11.8265,11.817,11.817,185376.0446
2009-08-25 15:50:00,24.74,24.79,24.72,24.78,203760.44568245127,11.817,11.8409,11.8074,11.8361,203760.4457
2009-08-25 15:55:00,24.78,24.79,24.73,24.76,444150.4178272981,11.8361,11.8409,11.8122,11.8265,444150.4178
2009-08-26 09:30:00,24.68,24.86,24.67,24.86,77298.05013927577,11.7883,11.8743,11.7835,11.8743,77298.0501
2009-08-26 09:35:00,24.86,24.91,24.82,24.88,75069.63788300836,11.8743,11.8982,11.8552,11.8839,75069.6379
2009-08-26 09:40:00,24.88,24.89,24.72,24.77,146796.6573816156,11.8839,11.8886,11.8074,11.8313,146796.6574
2009-08-26 09:45:00,24.77,24.83,24.63,24.7,170612.81337047354,11.8313,11.86,11.7644,11.7979,170612.8134
2009-08-26 09:50:00,24.71,24.77,24.63,24.7,101114.20612813372,11.8027,11.8313,11.7644,11.7979,101114.2061
2009-08-26 09:55:00,24.68,24.77,24.65,24.69,95403.89972144848,11.7883,11.8313,11.774,11.7931,95403.8997
2009-08-26 10:00:00,24.7,24.74,24.63,24.65,181337.04735376048,11.7979,11.817,11.7644,11.774,181337.0474
2009-08-26 10:05:00,24.66,24.68,24.51,24.53,187883.008356546,11.7788,11.7883,11.7071,11.7167,187883.0084
2009-08-26 10:10:00,24.53,24.6,24.43,24.43,383565.4596100279,11.7167,11.7501,11.6689,11.6689,383565.4596
2009-08-26 10:15:00,24.43,24.57,24.4,24.5,194150.41782729805,11.6689,11.7358,11.6546,11.7023,194150.4178
2009-08-26 10:20:00,24.51,24.64,24.51,24.59,163788.3008356546,11.7071,11.7692,11.7071,11.7453,163788.3008
2009-08-26 10:25:00,24.59,24.61,24.56,24.58,74094.70752089137,11.7453,11.7549,11.731,11.7406,74094.7075
2009-08-26 10:30:00,24.59,24.61,24.53,24.53,138857.93871866295,11.7453,11.7549,11.7167,11.7167,138857.9387
2009-08-26 10:35:00,24.53,24.58,24.52,24.57,135793.87186629526,11.7167,11.7406,11.7119,11.7358,135793.8719
2009-08-26 10:40:00,24.57,24.58,24.53,24.54,109331.4763231198,11.7358,11.7406,11.7167,11.7215,109331.4763
2009-08-26 10:45:00,24.55,24.58,24.53,24.57,120055.71030640668,11.7262,11.7406,11.7167,11.7358,120055.7103
2009-08-26 10:50:00,24.58,24.58,24.56,24.58,56685.23676880224,11.7406,11.7406,11.731,11.7406,56685.2368
2009-08-26 10:55:00,24.58,24.61,24.55,24.56,109749.30362116992,11.7406,11.7549,11.7262,11.731,109749.3036
2009-08-26 11:00:00,24.55,24.57,24.55,24.56,66016.713091922,11.7262,11.7358,11.7262,11.731,66016.7131
2009-08-26 11:05:00,24.57,24.57,24.52,24.54,148885.7938718663,11.7358,11.7358,11.7119,11.7215,148885.7939
2009-08-26 11:10:00,24.53,24.53,24.44,24.47,83983.286908078,11.7167,11.7167,11.6737,11.688,83983.2869
2009-08-26 11:15:00,24.46,24.48,24.38,24.41,61977.71587743733,11.6832,11.6928,11.645,11.6594,61977.7159
2009-08-26 11:20:00,24.4,24.4,24.32,24.33,85236.76880222841,11.6546,11.6546,11.6164,11.6211,85236.7688
2009-08-26 11:25:00,24.35,24.4,24.34,24.38,59331.47632311978,11.6307,11.6546,11.6259,11.645,59331.4763
2009-08-26 11:30:00,24.38,24.41,24.35,24.4,54874.65181058496,11.645,11.6594,11.6307,11.6546,54874.6518
2009-08-26 11:35:00,24.41,24.42,24.34,24.35,70891.36490250696,11.6594,11.6641,11.6259,11.6307,70891.3649
2009-08-26 11:40:00,24.34,24.38,24.34,24.38,26740.947075208915,11.6259,11.645,11.6259,11.645,26740.9471
2009-08-26 11:45:00,24.38,24.38,24.33,24.36,127158.77437325906,11.645,11.645,11.6211,11.6355,127158.7744
2009-08-26 11:50:00,24.35,24.42,24.34,24.4,42757.66016713092,11.6307,11.6641,11.6259,11.6546,42757.6602
2009-08-26 11:55:00,24.4,24.5,24.4,24.48,47910.86350974931,11.6546,11.7023,11.6546,11.6928,47910.8635
2009-08-26 12:00:00,24.48,24.48,24.4,24.42,77019.49860724235,11.6928,11.6928,11.6546,11.6641,77019.4986
2009-08-26 12:05:00,24.43,24.43,24.4,24.4,37883.008356545964,11.6689,11.6689,11.6546,11.6546,37883.0084
2009-08-26 12:10:00,24.41,24.41,24.34,24.39,144846.79665738164,11.6594,11.6594,11.6259,11.6498,144846.7967
2009-08-26 12:15:00,24.39,24.47,24.39,24.47,20752.089136490253,11.6498,11.688,11.6498,11.688,20752.0891
2009-08-26 12:20:00,24.46,24.48,24.46,24.48,30362.116991643456,11.6832,11.6928,11.6832,11.6928,30362.117
2009-08-26 12:25:00,24.48,24.48,24.44,24.46,41922.00557103064,11.6928,11.6928,11.6737,11.6832,41922.0056
2009-08-26 12:30:00,24.46,24.5,24.46,24.48,23537.604456824512,11.6832,11.7023,11.6832,11.6928,23537.6045
2009-08-26 12:35:00,24.48,24.5,24.46,24.48,44428.96935933148,11.6928,11.7023,11.6832,11.6928,44428.9694
2009-08-26 12:40:00,24.47,24.49,24.47,24.48,15738.16155988858,11.688,11.6976,11.688,11.6928,15738.1616
2009-08-26 12:45:00,24.49,24.5,24.47,24.5,20334.26183844012,11.6976,11.7023,11.688,11.7023,20334.2618
2009-08-26 12:50:00,24.5,24.51,24.49,24.51,31058.49582172702,11.7023,11.7071,11.6976,11.7071,31058.4958
2009-08-26 12:55:00,24.51,24.51,24.41,24.42,116852.36768802228,11.7071,11.7071,11.6594,11.6641,116852.3677
2009-08-26 13:00:00,24.42,24.43,24.39,24.41,71169.9164345404,11.6641,11.6689,11.6498,11.6594,71169.9164
2009-08-26 13:05:00,24.41,24.41,24.4,24.4,30083.56545961003,11.6594,11.6594,11.6546,11.6546,30083.5655
2009-08-26 13:10:00,24.41,24.41,24.39,24.41,31337.04735376045,11.6594,11.6594,11.6498,11.6594,31337.0474
2009-08-26 13:15:00,24.41,24.41,24.36,24.39,30222.841225626744,11.6594,11.6594,11.6355,11.6498,30222.8412
2009-08-26 13:20:00,24.39,24.41,24.38,24.41,18523.676880222843,11.6498,11.6594,11.645,11.6594,18523.6769
2009-08-26 13:25:00,24.41,24.43,24.4,24.41,43036.21169916435,11.6594,11.6689,11.6546,11.6594,43036.2117
2009-08-26 13:30:00,24.42,24.43,24.41,24.42,27576.601671309192,11.6641,11.6689,11.6594,11.6641,27576.6017
2009-08-26 13:35:00,24.42,24.43,24.4,24.42,85654.59610027856,11.6641,11.6689,11.6546,11.6641,85654.5961
2009-08-26 13:40:00,24.43,24.46,24.4,24.41,75069.63788300836,11.6689,11.6832,11.6546,11.6594,75069.6379
2009-08-26 13:45:00,24.42,24.42,24.41,24.41,60584.9582172702,11.6641,11.6641,11.6594,11.6594,60584.9582
2009-08-26 13:50:00,24.42,24.47,24.41,24.45,37186.6295264624,11.6641,11.688,11.6594,11.6785,37186.6295
2009-08-26 13:55:00,24.44,24.48,24.44,24.46,81615.59888579388,11.6737,11.6928,11.6737,11.6832,81615.5989
2009-08-26 14:00:00,24.46,24.49,24.43,24.48,108356.5459610028,11.6832,11.6976,11.6689,11.6928,108356.546
2009-08-26 14:05:00,24.48,24.48,24.47,24.48,39832.86908077994,11.6928,11.6928,11.688,11.6928,39832.8691
2009-08-26 14:10:00,24.47,24.48,24.45,24.46,44568.24512534819,11.688,11.6928,11.6785,11.6832,44568.2451
2009-08-26 14:15:00,24.46,24.46,24.4,24.41,68245.12534818942,11.6832,11.6832,11.6546,11.6594,68245.1253
2009-08-26 14:20:00,24.41,24.46,24.41,24.46,32729.80501392758,11.6594,11.6832,11.6594,11.6832,32729.805
2009-08-26 14:25:00,24.46,24.48,24.42,24.42,63788.3008356546,11.6832,11.6928,11.6641,11.6641,63788.3008
2009-08-26 14:30:00,24.42,24.43,24.39,24.41,65459.61002785516,11.6641,11.6689,11.6498,11.6594,65459.61
2009-08-26 14:35:00,24.41,24.43,24.39,24.4,72562.67409470753,11.6594,11.6689,11.6498,11.6546,72562.6741
2009-08-26 14:40:00,24.4,24.42,24.4,24.41,64484.67966573816,11.6546,11.6641,11.6546,11.6594,64484.6797
2009-08-26 14:45:00,24.41,24.46,24.41,24.43,73537.60445682451,11.6594,11.6832,11.6594,11.6689,73537.6045
2009-08-26 14:50:00,24.43,24.45,24.4,24.41,90947.07520891364,11.6689,11.6785,11.6546,11.6594,90947.0752
2009-08-26 14:55:00,24.42,24.42,24.36,24.4,51810.58495821728,11.6641,11.6641,11.6355,11.6546,51810.585
2009-08-26 15:00:00,24.39,24.42,24.37,24.42,37743.73259052925,11.6498,11.6641,11.6403,11.6641,37743.7326
2009-08-26 15:05:00,24.42,24.44,24.4,24.43,60167.13091922006,11.6641,11.6737,11.6546,11.6689,60167.1309
2009-08-26 15:10:00,24.43,24.45,24.41,24.43,63649.025069637886,11.6689,11.6785,11.6594,11.6689,63649.0251
2009-08-26 15:15:00,24.42,24.45,24.41,24.41,202646.23955431755,11.6641,11.6785,11.6594,11.6594,202646.2396
2009-08-26 15:20:00,24.42,24.43,24.4,24.41,130640.66852367688,11.6641,11.6689,11.6546,11.6594,130640.6685
2009-08-26 15:25:00,24.41,24.43,24.4,24.41,87047.3537604457,11.6594,11.6689,11.6546,11.6594,87047.3538
2009-08-26 15:30:00,24.41,24.44,24.36,24.36,214484.67966573816,11.6594,11.6737,11.6355,11.6355,214484.6797
2009-08-26 15:35:00,24.37,24.43,24.36,24.4,114066.85236768804,11.6403,11.6689,11.6355,11.6546,114066.8524
2009-08-26 15:40:00,24.41,24.46,24.4,24.46,142339.8328690808,11.6594,11.6832,11.6546,11.6832,142339.8329
2009-08-26 15:45:00,24.46,24.48,24.42,24.43,350974.930362117,11.6832,11.6928,11.6641,11.6689,350974.9304
2009-08-26 15:50:00,24.43,24.47,24.42,24.46,247214.48467966577,11.6689,11.688,11.6641,11.6832,247214.4847
2009-08-26 15:55:00,24.46,24.46,24.38,24.4,615181.0584958218,11.6832,11.6832,11.645,11.6546,615181.0585
2009-08-27 09:30:00,24.23,24.44,24.23,24.41,84958.21727019499,11.5734,11.6737,11.5734,11.6594,84958.2173
2009-08-27 09:35:00,24.41,24.55,24.41,24.54,47214.484679665744,11.6594,11.7262,11.6594,11.7215,47214.4847
2009-08-27 09:40:00,24.52,24.52,24.3,24.3,82172.70194986073,11.7119,11.7119,11.6068,11.6068,82172.7019
2009-08-27 09:45:00,24.29,24.33,24.24,24.3,53899.72144846797,11.602,11.6211,11.5782,11.6068,53899.7214
2009-08-27 09:50:00,24.3,24.4,24.24,24.38,47771.58774373259,11.6068,11.6546,11.5782,11.645,47771.5877
2009-08-27 09:55:00,24.38,24.46,24.36,24.43,76880.22284122564,11.645,11.6832,11.6355,11.6689,76880.2228
2009-08-27 10:00:00,24.43,24.43,24.35,24.41,119916.43454038998,11.6689,11.6689,11.6307,11.6594,119916.4345
2009-08-27 10:05:00,24.41,24.41,24.34,24.35,60863.50974930362,11.6594,11.6594,11.6259,11.6307,60863.5097
2009-08-27 10:10:00,24.35,24.42,24.35,24.41,68802.22841225627,11.6307,11.6641,11.6307,11.6594,68802.2284
2009-08-27 10:15:00,24.41,24.44,24.37,24.41,85654.59610027856,11.6594,11.6737,11.6403,11.6594,85654.5961
2009-08-27 10:20:00,24.41,24.42,24.35,24.41,74373.2590529248,11.6594,11.6641,11.6307,11.6594,74373.2591
2009-08-27 10:25:00,24.41,24.44,24.4,24.41,80222.84122562675,11.6594,11.6737,11.6546,11.6594,80222.8412
2009-08-27 10:30:00,24.41,24.43,24.4,24.41,70055.71030640669,11.6594,11.6689,11.6546,11.6594,70055.7103
2009-08-27 10:35:00,24.4,24.41,24.31,24.31,96796.6573816156,11.6546,11.6594,11.6116,11.6116,96796.6574
2009-08-27 10:40:00,24.31,24.42,24.3,24.41,40111.420612813374,11.6116,11.6641,11.6068,11.6594,40111.4206
2009-08-27 10:45:00,24.41,24.41,24.3,24.34,77715.87743732591,11.6594,11.6594,11.6068,11.6259,77715.8774
2009-08-27 10:50:00,24.35,24.43,24.34,24.42,55710.30640668524,11.6307,11.6689,11.6259,11.6641,55710.3064
2009-08-27 10:55:00,24.42,24.44,24.38,24.4,179387.18662952646,11.6641,11.6737,11.645,11.6546,179387.1866
2009-08-27 11:00:00,24.4,24.42,24.35,24.35,153064.0668523677,11.6546,11.6641,11.6307,11.6307,153064.0669
2009-08-27 11:05:00,24.35,24.43,24.35,24.43,78551.53203342619,11.6307,11.6689,11.6307,11.6689,78551.532
2009-08-27 11:10:00,24.43,24.53,24.42,24.53,30362.116991643456,11.6689,11.7167,11.6641,11.7167,30362.117
2009-08-27 11:15:00,24.53,24.53,24.43,24.46,132311.97771587744,11.7167,11.7167,11.6689,11.6832,132311.9777
2009-08-27 11:20:00,24.46,24.47,24.37,24.4,96100.27855153204,11.6832,11.688,11.6403,11.6546,96100.2786
2009-08-27 11:25:00,24.4,24.42,24.35,24.38,192061.28133704737,11.6546,11.6641,11.6307,11.645,192061.2813
2009-08-27 11:30:00,24.38,24.38,24.3,24.32,192479.1086350975,11.645,11.645,11.6068,11.6164,192479.1086
2009-08-27 11:35:00,24.33,24.38,24.32,24.36,111002.78551532034,11.6211,11.645,11.6164,11.6355,111002.7855
2009-08-27 11:40:00,24.35,24.41,24.35,24.41,98746.5181058496,11.6307,11.6594,11.6307,11.6594,98746.5181
2009-08-27 11:45:00,24.41,24.48,24.38,24.47,74512.53481894151,11.6594,11.6928,11.645,11.688,74512.5348
2009-08-27 11:50:00,24.47,24.47,24.34,24.34,136629.52646239556,11.688,11.688,11.6259,11.6259,136629.5265
2009-08-27 11:55:00,24.35,24.4,24.34,24.39,112116.99164345404,11.6307,11.6546,11.6259,11.6498,112116.9916
2009-08-27 12:00:00,24.39,24.41,24.38,24.38,112256.26740947076,11.6498,11.6594,11.645,11.645,112256.2674
2009-08-27 12:05:00,24.39,24.4,24.32,24.38,109052.92479108636,11.6498,11.6546,11.6164,11.645,109052.9248
2009-08-27 12:10:00,24.38,24.42,24.37,24.4,100557.10306406686,11.645,11.6641,11.6403,11.6546,100557.1031
2009-08-27 12:15:00,24.4,24.4,24.39,24.4,41086.35097493036,11.6546,11.6546,11.6498,11.6546,41086.351
2009-08-27 12:20:00,24.4,24.44,24.38,24.44,62813.37047353761,11.6546,11.6737,11.645,11.6737,62813.3705
2009-08-27 12:25:00,24.44,24.48,24.43,24.48,54317.54874651811,11.6737,11.6928,11.6689,11.6928,54317.5487
2009-08-27 12:30:00,24.48,24.48,24.43,24.44,69777.15877437327,11.6928,11.6928,11.6689,11.6737,69777.1588
2009-08-27 12:35:00,24.44,24.44,24.38,24.4,49164.34540389972,11.6737,11.6737,11.645,11.6546,49164.3454
2009-08-27 12:40:00,24.4,24.42,24.4,24.42,61142.06128133705,11.6546,11.6641,11.6546,11.6641,61142.0613
2009-08-27 12:45:00,24.42,24.44,24.4,24.41,61420.61281337048,11.6641,11.6737,11.6546,11.6594,61420.6128
2009-08-27 12:50:00,24.41,24.43,24.41,24.43,40389.9721448468,11.6594,11.6689,11.6594,11.6689,40389.9721
2009-08-27 12:55:00,24.43,24.43,24.4,24.43,94707.52089136493,11.6689,11.6689,11.6546,11.6689,94707.5209
2009-08-27 13:00:00,24.43,24.45,24.42,24.45,39275.766016713096,11.6689,11.6785,11.6641,11.6785,39275.766
2009-08-27 13:05:00,24.45,24.48,24.44,24.48,73398.3286908078,11.6785,11.6928,11.6737,11.6928,73398.3287
2009-08-27 13:10:00,24.48,24.48,24.41,24.42,82729.80501392759,11.6928,11.6928,11.6594,11.6641,82729.805
2009-08-27 13:15:00,24.42,24.43,24.42,24.43,35236.76880222841,11.6641,11.6689,11.6641,11.6689,35236.7688
2009-08-27 13:20:00,24.43,24.47,24.43,24.47,55431.754874651815,11.6689,11.688,11.6689,11.688,55431.7549
2009-08-27 13:25:00,24.47,24.48,24.46,24.48,36768.802228412256,11.688,11.6928,11.6832,11.6928,36768.8022
2009-08-27 13:30:00,24.48,24.49,24.45,24.46,85376.04456824512,11.6928,11.6976,11.6785,11.6832,85376.0446
2009-08-27 13:35:00,24.46,24.49,24.43,24.46,111142.06128133704,11.6832,11.6976,11.6689,11.6832,111142.0613
2009-08-27 13:40:00,24.47,24.47,24.43,24.47,48050.13927576602,11.688,11.688,11.6689,11.688,48050.1393
2009-08-27 13:45:00,24.47,24.49,24.46,24.46,84540.38997214485,11.688,11.6976,11.6832,11.6832,84540.39
2009-08-27 13:50:00,24.46,24.5,24.46,24.47,63231.197771587744,11.6832,11.7023,11.6832,11.688,63231.1978
2009-08-27 13:55:00,24.48,24.51,24.46,24.47,68662.95264623956,11.6928,11.7071,11.6832,11.688,68662.9526
2009-08-27 14:00:00,24.48,24.5,24.47,24.5,28551.532033426185,11.6928,11.7023,11.688,11.7023,28551.532
2009-08-27 14:05:00,24.5,24.55,24.49,24.52,98467.96657381616,11.7023,11.7262,11.6976,11.7119,98467.9666
2009-08-27 14:10:00,24.52,24.52,24.49,24.5,72562.67409470753,11.7119,11.7119,11.6976,11.7023,72562.6741
2009-08-27 14:15:00,24.51,24.52,24.5,24.52,61281.337047353765,11.7071,11.7119,11.7023,11.7119,61281.337
2009-08-27 14:20:00,24.52,24.54,24.51,24.54,66155.98885793872,11.7119,11.7215,11.7071,11.7215,66155.9889
2009-08-27 14:25:00,24.54,24.57,24.54,24.57,45961.00278551533,11.7215,11.7358,11.7215,11.7358,45961.0028
2009-08-27 14:30:00,24.57,24.62,24.56,24.62,130501.39275766016,11.7358,11.7597,11.731,11.7597,130501.3928
2009-08-27 14:35:00,24.62,24.66,24.61,24.63,122423.39832869082,11.7597,11.7788,11.7549,11.7644,122423.3983
2009-08-27 14:40:00,24.64,24.67,24.63,24.64,86908.07799442897,11.7692,11.7835,11.7644,11.7692,86908.078
2009-08-27 14:45:00,24.64,24.66,24.62,24.63,197493.0362116992,11.7692,11.7788,11.7597,11.7644,197493.0362
2009-08-27 14:50:00,24.63,24.65,24.59,24.61,152367.68802228413,11.7644,11.774,11.7453,11.7549,152367.688
2009-08-27 14:55:00,24.62,24.64,24.58,24.63,116295.26462395545,11.7597,11.7692,11.7406,11.7644,116295.2646
2009-08-27 15:00:00,24.63,24.63,24.58,24.6,73398.3286908078,11.7644,11.7644,11.7406,11.7501,73398.3287
2009-08-27 15:05:00,24.6,24.64,24.6,24.61,120055.71030640668,11.7501,11.7692,11.7501,11.7549,120055.7103
2009-08-27 15:10:00,24.61,24.63,24.61,24.63,42618.38440111421,11.7549,11.7644,11.7549,11.7644,42618.3844
2009-08-27 15:15:00,24.63,24.65,24.59,24.6,141782.72980501392,11.7644,11.774,11.7453,11.7501,141782.7298
2009-08-27 15:20:00,24.59,24.66,24.59,24.63,104735.37604456826,11.7453,11.7788,11.7453,11.7644,104735.376
2009-08-27 15:25:00,24.63,24.64,24.6,24.63,101671.30919220056,11.7644,11.7692,11.7501,11.7644,101671.3092
2009-08-27 15:30:00,24.63,24.63,24.53,24.57,333426.1838440112,11.7644,11.7644,11.7167,11.7358,333426.1838
2009-08-27 15:35:00,24.56,24.59,24.55,24.58,183426.1838440112,11.731,11.7453,11.7262,11.7406,183426.1838
2009-08-27 15:40:00,24.58,24.6,24.54,24.59,276740.94707520894,11.7406,11.7501,11.7215,11.7453,276740.9471
2009-08-27 15:45:00,24.6,24.61,24.57,24.61,167548.74651810585,11.7501,11.7549,11.7358,11.7549,167548.7465
2009-08-27 15:50:00,24.61,24.66,24.61,24.65,381754.8746518106,11.7549,11.7788,11.7549,11.774,381754.8747
2009-08-27 15:55:00,24.64,24.69,24.63,24.66,578969.3593314764,11.7692,11.7931,11.7644,11.7788,578969.3593
2009-08-28 09:30:00,24.73,24.73,24.56,24.58,48607.24233983287,11.8122,11.8122,11.731,11.7406,48607.2423
2009-08-28 09:35:00,24.61,24.7,24.56,24.66,86490.25069637883,11.7549,11.7979,11.731,11.7788,86490.2507
2009-08-28 09:40:00,24.65,24.67,24.6,24.61,90807.79944289694,11.774,11.7835,11.7501,11.7549,90807.7994
2009-08-28 09:45:00,24.61,24.65,24.61,24.61,110167.13091922006,11.7549,11.774,11.7549,11.7549,110167.1309
2009-08-28 09:50:00,24.61,24.7,24.61,24.68,177019.49860724236,11.7549,11.7979,11.7549,11.7883,177019.4986
2009-08-28 09:55:00,24.68,24.69,24.55,24.6,175069.63788300837,11.7883,11.7931,11.7262,11.7501,175069.6379
2009-08-28 10:00:00,24.61,24.61,24.55,24.58,77855.15320334262,11.7549,11.7549,11.7262,11.7406,77855.1532
2009-08-28 10:05:00,24.56,24.62,24.54,24.58,106267.4094707521,11.731,11.7597,11.7215,11.7406,106267.4095
2009-08-28 10:10:00,24.58,24.69,24.58,24.68,107938.71866295264,11.7406,11.7931,11.7406,11.7883,107938.7187
2009-08-28 10:15:00,24.68,24.73,24.66,24.73,55292.4791086351,11.7883,11.8122,11.7788,11.8122,55292.4791
2009-08-28 10:20:00,24.73,24.75,24.66,24.69,126323.11977715878,11.8122,11.8218,11.7788,11.7931,126323.1198
2009-08-28 10:25:00,24.7,24.7,24.63,24.66,117827.29805013927,11.7979,11.7979,11.7644,11.7788,117827.2981
2009-08-28 10:30:00,24.66,24.68,24.62,24.64,213788.3008356546,11.7788,11.7883,11.7597,11.7692,213788.3008
2009-08-28 10:35:00,24.63,24.65,24.62,24.63,111699.1643454039,11.7644,11.774,11.7597,11.7644,111699.1643
2009-08-28 10:40:00,24.63,24.65,24.61,24.62,129108.63509749304,11.7644,11.774,11.7549,11.7597,129108.6351
2009-08-28 10:45:00,24.61,24.66,24.61,24.65,22005.57103064067,11.7549,11.7788,11.7549,11.774,22005.571
2009-08-28 10:50:00,24.66,24.66,24.65,24.65,23259.05292479109,11.7788,11.7788,11.774,11.774,23259.0529
2009-08-28 10:55:00,24.65,24.66,24.61,24.61,56267.40947075209,11.774,11.7788,11.7549,11.7549,56267.4095
2009-08-28 11:00:00,24.61,24.63,24.58,24.62,147353.76044568245,11.7549,11.7644,11.7406,11.7597,147353.7604
2009-08-28 11:05:00,24.61,24.67,24.55,24.64,122980.50139275768,11.7549,11.7835,11.7262,11.7692,122980.5014
2009-08-28 11:10:00,24.63,24.67,24.63,24.63,44150.41782729805,11.7644,11.7835,11.7644,11.7644,44150.4178
2009-08-28 11:15:00,24.63,24.63,24.59,24.61,24651.810584958217,11.7644,11.7644,11.7453,11.7549,24651.8106
2009-08-28 11:20:00,24.61,24.63,24.61,24.63,12674.094707520891,11.7549,11.7644,11.7549,11.7644,12674.0947
2009-08-28 11:25:00,24.63,24.63,24.62,24.62,70891.36490250696,11.7644,11.7644,11.7597,11.7597,70891.3649
2009-08-28 11:30:00,24.63,24.63,24.61,24.61,50557.10306406685,11.7644,11.7644,11.7549,11.7549,50557.1031
2009-08-28 11:35:00,24.62,24.62,24.6,24.6,17688.022284122562,11.7597,11.7597,11.7501,11.7501,17688.0223
2009-08-28 11:40:00,24.61,24.61,24.59,24.59,20612.813370473537,11.7549,11.7549,11.7453,11.7453,20612.8134
2009-08-28 11:45:00,24.6,24.61,24.59,24.61,19916.43454038997,11.7501,11.7549,11.7453,11.7549,19916.4345
2009-08-28 11:50:00,24.61,24.63,24.61,24.61,48885.7938718663,11.7549,11.7644,11.7549,11.7549,48885.7939
2009-08-28 11:55:00,24.62,24.62,24.58,24.6,26183.844011142064,11.7597,11.7597,11.7406,11.7501,26183.844
2009-08-28 12:00:00,24.59,24.61,24.58,24.61,11838.440111420614,11.7453,11.7549,11.7406,11.7549,11838.4401
2009-08-28 12:05:00,24.6,24.6,24.56,24.56,29387.186629526463,11.7501,11.7501,11.731,11.731,29387.1866
2009-08-28 12:10:00,24.56,24.56,24.52,24.53,20612.813370473537,11.731,11.731,11.7119,11.7167,20612.8134
2009-08-28 12:15:00,24.53,24.53,24.45,24.46,32869.08077994429,11.7167,11.7167,11.6785,11.6832,32869.0808
2009-08-28 12:20:00,24.46,24.46,24.42,24.42,43036.21169916435,11.6832,11.6832,11.6641,11.6641,43036.2117
2009-08-28 12:25:00,24.43,24.43,24.4,24.4,19498.60724233984,11.6689,11.6689,11.6546,11.6546,19498.6072
2009-08-28 12:30:00,24.41,24.41,24.39,24.39,19498.60724233984,11.6594,11.6594,11.6498,11.6498,19498.6072
2009-08-28 12:35:00,24.39,24.41,24.39,24.41,13509.74930362117,11.6498,11.6594,11.6498,11.6594,13509.7493
2009-08-28 12:40:00,24.41,24.42,24.4,24.42,10027.855153203343,11.6594,11.6641,11.6546,11.6641,10027.8552
2009-08-28 12:45:00,24.42,24.44,24.41,24.44,18802.228412256267,11.6641,11.6737,11.6594,11.6737,18802.2284
2009-08-28 12:50:00,24.43,24.44,24.4,24.41,62395.543175487466,11.6689,11.6737,11.6546,11.6594,62395.5432
2009-08-28 12:55:00,24.4,24.41,24.4,24.4,15181.058495821728,11.6546,11.6594,11.6546,11.6546,15181.0585
2009-08-28 13:00:00,24.4,24.43,24.4,24.43,48189.41504178273,11.6546,11.6689,11.6546,11.6689,48189.415
2009-08-28 13:05:00,24.43,24.45,24.41,24.45,77158.77437325906,11.6689,11.6785,11.6594,11.6785,77158.7744
2009-08-28 13:10:00,24.45,24.45,24.44,24.44,48467.96657381616,11.6785,11.6785,11.6737,11.6737,48467.9666
2009-08-28 13:15:00,24.45,24.46,24.44,24.46,18245.125348189416,11.6785,11.6832,11.6737,11.6832,18245.1253
2009-08-28 13:20:00,24.46,24.46,24.41,24.42,70612.81337047354,11.6832,11.6832,11.6594,11.6641,70612.8134
2009-08-28 13:25:00,24.43,24.46,24.43,24.45,17548.74651810585,11.6689,11.6832,11.6689,11.6785,17548.7465
2009-08-28 13:30:00,24.46,24.48,24.45,24.45,44011.14206128134,11.6832,11.6928,11.6785,11.6785,44011.1421
2009-08-28 13:35:00,24.45,24.46,24.44,24.44,46239.55431754875,11.6785,11.6832,11.6737,11.6737,46239.5543
2009-08-28 13:40:00,24.45,24.46,24.43,24.43,30083.56545961003,11.6785,11.6832,11.6689,11.6689,30083.5655
2009-08-28 13:45:00,24.43,24.46,24.41,24.41,46657.38161559889,11.6689,11.6832,11.6594,11.6594,46657.3816
2009-08-28 13:50:00,24.41,24.43,24.4,24.4,47771.58774373259,11.6594,11.6689,11.6546,11.6546,47771.5877
2009-08-28 13:55:00,24.41,24.42,24.4,24.41,13370.473537604455,11.6594,11.6641,11.6546,11.6594,13370.4735
2009-08-28 14:00:00,24.41,24.43,24.4,24.42,55849.58217270195,11.6594,11.6689,11.6546,11.6641,55849.5822
2009-08-28 14:05:00,24.42,24.44,24.41,24.43,42479.108635097495,11.6641,11.6737,11.6594,11.6689,42479.1086
2009-08-28 14:10:00,24.43,24.45,24.43,24.43,27576.601671309192,11.6689,11.6785,11.6689,11.6689,27576.6017
2009-08-28 14:15:00,24.44,24.47,24.43,24.47,81754.87465181059,11.6737,11.688,11.6689,11.688,81754.8747
2009-08-28 14:20:00,24.46,24.47,24.43,24.46,116155.98885793872,11.6832,11.688,11.6689,11.6832,116155.9889
2009-08-28 14:25:00,24.46,24.49,24.46,24.49,39136.490250696384,11.6832,11.6976,11.6832,11.6976,39136.4903
2009-08-28 14:30:00,24.49,24.49,24.45,24.47,46657.38161559889,11.6976,11.6976,11.6785,11.688,46657.3816
2009-08-28 14:35:00,24.47,24.51,24.46,24.48,35236.76880222841,11.688,11.7071,11.6832,11.6928,35236.7688
2009-08-28 14:40:00,24.48,24.5,24.48,24.5,41364.902506963794,11.6928,11.7023,11.6928,11.7023,41364.9025
2009-08-28 14:45:00,24.49,24.51,24.48,24.5,37604.45682451253,11.6976,11.7071,11.6928,11.7023,37604.4568
2009-08-28 14:50:00,24.51,24.55,24.51,24.53,42757.66016713092,11.7071,11.7262,11.7071,11.7167,42757.6602
2009-08-28 14:55:00,24.53,24.56,24.53,24.55,42061.28133704736,11.7167,11.731,11.7167,11.7262,42061.2813
2009-08-28 15:00:00,24.55,24.56,24.55,24.56,35515.32033426184,11.7262,11.731,11.7262,11.731,35515.3203
2009-08-28 15:05:00,24.55,24.56,24.54,24.54,26323.119777158776,11.7262,11.731,11.7215,11.7215,26323.1198
2009-08-28 15:10:00,24.55,24.55,24.51,24.53,51253.48189415042,11.7262,11.7262,11.7071,11.7167,51253.4819
2009-08-28 15:15:00,24.54,24.56,24.52,24.53,80919.2200557103,11.7215,11.731,11.7119,11.7167,80919.2201
2009-08-28 15:20:00,24.53,24.58,24.53,24.56,88161.55988857939,11.7167,11.7406,11.7167,11.731,88161.5599
2009-08-28 15:25:00,24.56,24.6,24.52,24.52,102228.41225626742,11.731,11.7501,11.7119,11.7119,102228.4123
2009-08-28 15:30:00,24.53,24.56,24.48,24.52,98607.24233983288,11.7167,11.731,11.6928,11.7119,98607.2423
2009-08-28 15:35:00,24.52,24.56,24.52,24.53,73537.60445682451,11.7119,11.731,11.7119,11.7167,73537.6045
2009-08-28 15:40:00,24.53,24.56,24.5,24.51,84122.56267409472,11.7167,11.731,11.7023,11.7071,84122.5627
2009-08-28 15:45:00,24.52,24.56,24.5,24.55,70334.26183844011,11.7119,11.731,11.7023,11.7262,70334.2618
2009-08-28 15:50:00,24.55,24.57,24.53,24.55,238997.2144846797,11.7262,11.7358,11.7167,11.7262,238997.2145
2009-08-28 15:55:00,24.55,24.6,24.54,24.6,199025.06963788305,11.7262,11.7501,11.7215,11.7501,199025.0696
2009-08-31 09:30:00,24.65,24.81,24.48,24.79,152367.68802228413,11.774,11.8504,11.6928,11.8409,152367.688
2009-08-31 09:35:00,24.78,24.78,24.69,24.7,234122.56267409472,11.8361,11.8361,11.7931,11.7979,234122.5627
2009-08-31 09:40:00,24.69,24.7,24.65,24.65,65041.78272980502,11.7931,11.7979,11.774,11.774,65041.7827
2009-08-31 09:45:00,24.65,24.72,24.59,24.65,35376.044568245125,11.774,11.8074,11.7453,11.774,35376.0446
2009-08-31 09:50:00,24.65,24.66,24.55,24.61,192896.93593314764,11.774,11.7788,11.7262,11.7549,192896.9359
2009-08-31 09:55:00,24.61,24.62,24.56,24.56,26601.671309192203,11.7549,11.7597,11.731,11.731,26601.6713
2009-08-31 10:00:00,24.56,24.58,24.5,24.53,51949.86072423399,11.731,11.7406,11.7023,11.7167,51949.8607
2009-08-31 10:05:00,24.53,24.59,24.52,24.57,31337.04735376045,11.7167,11.7453,11.7119,11.7358,31337.0474
2009-08-31 10:10:00,24.58,24.6,24.56,24.6,32311.97771587744,11.7406,11.7501,11.731,11.7501,32311.9777
2009-08-31 10:15:00,24.61,24.65,24.58,24.59,166991.643454039,11.7549,11.774,11.7406,11.7453,166991.6435
2009-08-31 10:20:00,24.59,24.61,24.56,24.56,23816.15598885794,11.7453,11.7549,11.731,11.731,23816.156
2009-08-31 10:25:00,24.56,24.58,24.55,24.58,16713.091922005573,11.731,11.7406,11.7262,11.7406,16713.0919
2009-08-31 10:30:00,24.58,24.59,24.56,24.58,19080.77994428969,11.7406,11.7453,11.731,11.7406,19080.7799
2009-08-31 10:35:00,24.58,24.61,24.57,24.6,41364.902506963794,11.7406,11.7549,11.7358,11.7501,41364.9025
2009-08-31 10:40:00,24.6,24.7,24.59,24.64,65320.33426183844,11.7501,11.7979,11.7453,11.7692,65320.3343
2009-08-31 10:45:00,24.65,24.65,24.61,24.62,44707.5208913649,11.774,11.774,11.7549,11.7597,44707.5209
2009-08-31 10:50:00,24.62,24.63,24.58,24.59,61002.785515320335,11.7597,11.7644,11.7406,11.7453,61002.7855
2009-08-31 10:55:00,24.59,24.63,24.58,24.58,20752.089136490253,11.7453,11.7644,11.7406,11.7406,20752.0891
2009-08-31 11:00:00,24.58,24.59,24.55,24.59,17548.74651810585,11.7406,11.7453,11.7262,11.7453,17548.7465
2009-08-31 11:05:00,24.6,24.63,24.59,24.63,83008.35654596101,11.7501,11.7644,11.7453,11.7644,83008.3565
2009-08-31 11:10:00,24.63,24.65,24.58,24.58,34261.83844011142,11.7644,11.774,11.7406,11.7406,34261.8384
2009-08-31 11:15:00,24.58,24.6,24.57,24.58,24791.08635097493,11.7406,11.7501,11.7358,11.7406,24791.0864
2009-08-31 11:20:00,24.58,24.61,24.57,24.59,51532.03342618384,11.7406,11.7549,11.7358,11.7453,51532.0334
2009-08-31 11:25:00,24.59,24.59,24.57,24.57,9331.476323119778,11.7453,11.7453,11.7358,11.7358,9331.4763
2009-08-31 11:30:00,24.57,24.59,24.56,24.59,15181.058495821728,11.7358,11.7453,11.731,11.7453,15181.0585
2009-08-31 11:35:00,24.58,24.61,24.58,24.6,29247.91086350975,11.7406,11.7549,11.7406,11.7501,29247.9109
2009-08-31 11:40:00,24.6,24.6,24.59,24.59,6128.133704735376,11.7501,11.7501,11.7453,11.7453,6128.1337
2009-08-31 11:45:00,24.59,24.63,24.59,24.61,111977.71587743734,11.7453,11.7644,11.7453,11.7549,111977.7159
2009-08-31 11:50:00,24.63,24.64,24.61,24.64,11838.440111420614,11.7644,11.7692,11.7549,11.7692,11838.4401
2009-08-31 11:55:00,24.64,24.64,24.63,24.64,27158.774373259053,11.7692,11.7692,11.7644,11.7692,27158.7744
2009-08-31 12:00:00,24.64,24.65,24.62,24.63,34958.21727019499,11.7692,11.774,11.7597,11.7644,34958.2173
2009-08-31 12:05:00,24.63,24.64,24.62,24.64,24791.08635097493,11.7644,11.7692,11.7597,11.7692,24791.0864
2009-08-31 12:10:00,24.64,24.67,24.63,24.66,38440.11142061282,11.7692,11.7835,11.7644,11.7788,38440.1114
2009-08-31 12:15:00,24.66,24.66,24.63,24.66,55571.03064066853,11.7788,11.7788,11.7644,11.7788,55571.0306
2009-08-31 12:20:00,24.65,24.68,24.65,24.68,47493.03621169917,11.774,11.7883,11.774,11.7883,47493.0362
2009-08-31 12:25:00,24.68,24.71,24.67,24.67,250417.82729805016,11.7883,11.8027,11.7835,11.7835,250417.8273
2009-08-31 12:30:00,24.68,24.74,24.68,24.71,60724.23398328691,11.7883,11.817,11.7883,11.8027,60724.234
2009-08-31 12:35:00,24.71,24.74,24.71,24.74,81197.77158774374,11.8027,11.817,11.8027,11.817,81197.7716
2009-08-31 12:40:00,24.74,24.75,24.72,24.73,55988.85793871867,11.817,11.8218,11.8074,11.8122,55988.8579
2009-08-31 12:45:00,24.72,24.74,24.7,24.7,33286.908077994434,11.8074,11.817,11.7979,11.7979,33286.9081
2009-08-31 12:50:00,24.7,24.74,24.7,24.74,21587.74373259053,11.7979,11.817,11.7979,11.817,21587.7437
2009-08-31 12:55:00,24.73,24.74,24.71,24.73,17270.194986072423,11.8122,11.817,11.8027,11.8122,17270.195
2009-08-31 13:00:00,24.74,24.75,24.72,24.73,39832.86908077994,11.817,11.8218,11.8074,11.8122,39832.8691
2009-08-31 13:05:00,24.73,24.75,24.73,24.75,23119.777158774374,11.8122,11.8218,11.8122,11.8218,23119.7772
2009-08-31 13:10:00,24.75,24.76,24.74,24.76,23955.43175487465,11.8218,11.8265,11.817,11.8265,23955.4318
2009-08-31 13:15:00,24.75,24.77,24.74,24.75,22005.57103064067,11.8218,11.8313,11.817,11.8218,22005.571
2009-08-31 13:20:00,24.75,24.76,24.73,24.74,21587.74373259053,11.8218,11.8265,11.8122,11.817,21587.7437
2009-08-31 13:25:00,24.74,24.76,24.74,24.74,28551.532033426185,11.817,11.8265,11.817,11.817,28551.532
2009-08-31 13:30:00,24.74,24.74,24.69,24.7,36072.42339832869,11.817,11.817,11.7931,11.7979,36072.4234
2009-08-31 13:35:00,24.69,24.71,24.68,24.7,50139.27576601672,11.7931,11.8027,11.7883,11.7979,50139.2758
2009-08-31 13:40:00,24.69,24.7,24.64,24.65,48189.41504178273,11.7931,11.7979,11.7692,11.774,48189.415
2009-08-31 13:45:00,24.65,24.67,24.65,24.67,13091.922005571032,11.774,11.7835,11.774,11.7835,13091.922
2009-08-31 13:50:00,24.67,24.7,24.66,24.68,20612.813370473537,11.7835,11.7979,11.7788,11.7883,20612.8134
2009-08-31 13:55:00,24.67,24.68,24.67,24.68,16852.367688022285,11.7835,11.7883,11.7835,11.7883,16852.3677
2009-08-31 14:00:00,24.69,24.7,24.67,24.68,19916.43454038997,11.7931,11.7979,11.7835,11.7883,19916.4345
2009-08-31 14:05:00,24.67,24.7,24.67,24.7,8077.994428969359,11.7835,11.7979,11.7835,11.7979,8077.9944
2009-08-31 14:10:00,24.7,24.7,24.67,24.68,13788.300835654596,11.7979,11.7979,11.7835,11.7883,13788.3008
2009-08-31 14:15:00,24.68,24.68,24.68,24.68,8913.649025069639,11.7883,11.7883,11.7883,11.7883,8913.649
2009-08-31 14:20:00,24.68,24.7,24.68,24.68,24930.362116991644,11.7883,11.7979,11.7883,11.7883,24930.3621
2009-08-31 14:25:00,24.67,24.7,24.67,24.69,31337.04735376045,11.7835,11.7979,11.7835,11.7931,31337.0474
2009-08-31 14:30:00,24.7,24.71,24.69,24.71,14345.403899721448,11.7979,11.8027,11.7931,11.8027,14345.4039
2009-08-31 14:35:00,24.71,24.71,24.68,24.71,16016.713091922007,11.8027,11.8027,11.7883,11.8027,16016.7131
2009-08-31 14:40:00,24.71,24.72,24.69,24.72,28969.359331476324,11.8027,11.8074,11.7931,11.8074,28969.3593
2009-08-31 14:45:00,24.72,24.77,24.7,24.76,145543.1754874652,11.8074,11.8313,11.7979,11.8265,145543.1755
2009-08-31 14:50:00,24.76,24.78,24.74,24.77,45403.89972144847,11.8265,11.8361,11.817,11.8313,45403.8997
2009-08-31 14:55:00,24.77,24.79,24.75,24.78,46657.38161559889,11.8313,11.8409,11.8218,11.8361,46657.3816
2009-08-31 15:00:00,24.78,24.79,24.76,24.78,59470.75208913649,11.8361,11.8409,11.8265,11.8361,59470.7521
2009-08-31 15:05:00,24.78,24.79,24.76,24.77,82311.97771587744,11.8361,11.8409,11.8265,11.8313,82311.9777
2009-08-31 15:10:00,24.76,24.81,24.76,24.81,94568.2451253482,11.8265,11.8504,11.8265,11.8504,94568.2451
2009-08-31 15:15:00,24.81,24.86,24.8,24.86,118245.12534818942,11.8504,11.8743,11.8456,11.8743,118245.1253
2009-08-31 15:20:00,24.85,24.86,24.79,24.82,73816.15598885794,11.8695,11.8743,11.8409,11.8552,73816.156
2009-08-31 15:25:00,24.82,24.82,24.76,24.78,83286.90807799443,11.8552,11.8552,11.8265,11.8361,83286.9081
2009-08-31 15:30:00,24.79,24.79,24.74,24.78,104038.99721448468,11.8409,11.8409,11.817,11.8361,104038.9972
2009-08-31 15:35:00,24.79,24.84,24.78,24.82,79526.46239554317,11.8409,11.8647,11.8361,11.8552,79526.4624
2009-08-31 15:40:00,24.83,24.83,24.77,24.8,213509.7493036212,11.86,11.86,11.8313,11.8456,213509.7493
2009-08-31 15:45:00,24.8,24.82,24.79,24.79,240389.9721448468,11.8456,11.8552,11.8409,11.8409,240389.9721
2009-08-31 15:50:00,24.79,24.8,24.77,24.78,245821.72701949865,11.8409,11.8456,11.8313,11.8361,245821.727
2009-08-31 15:55:00,24.78,24.85,24.77,24.85,217548.74651810585,11.8361,11.8695,11.8313,11.8695,217548.7465
2009-09-01 09:30:00,25.32,25.75,25.14,25.75,256400.0,16.79,17.0752,16.6707,17.0752,256400.0
2009-09-01 09:35:00,25.74,25.86,25.51,25.62,274500.0,17.0685,17.1481,16.916,16.989,274500.0
2009-09-01 09:40:00,25.6,25.77,25.54,25.66,138800.0,16.9757,17.0884,16.9359,17.0155,138800.0
2009-09-01 09:45:00,25.67,25.9,25.67,25.8,133400.0,17.0221,17.1746,17.0221,17.1083,133400.0
2009-09-01 09:50:00,25.82,25.98,25.8,25.85,130100.0,17.1216,17.2277,17.1083,17.1415,130100.0
2009-09-01 09:55:00,25.85,25.88,25.64,25.71,95700.0,17.1415,17.1614,17.0022,17.0486,95700.0
2009-09-01 10:00:00,25.73,25.76,25.51,25.52,116900.0,17.0619,17.0818,16.916,16.9226,116900.0
2009-09-01 10:05:00,25.52,25.64,25.51,25.56,85600.0,16.9226,17.0022,16.916,16.9492,85600.0
2009-09-01 10:10:00,25.55,25.64,25.5,25.5,94900.0,16.9425,17.0022,16.9094,16.9094,94900.0
2009-09-01 10:15:00,25.5,25.55,25.45,25.53,99000.0,16.9094,16.9425,16.8762,16.9293,99000.0
2009-09-01 10:20:00,25.54,25.54,25.41,25.44,70000.0,16.9359,16.9359,16.8497,16.8696,70000.0
2009-09-01 10:25:00,25.45,25.45,25.35,25.37,55500.0,16.8762,16.8762,16.8099,16.8232,55500.0
2009-09-01 10:30:00,25.38,25.39,25.28,25.28,59100.0,16.8298,16.8364,16.7635,16.7635,59100.0
2009-09-01 10:35:00,25.29,25.41,25.28,25.38,103700.0,16.7701,16.8497,16.7635,16.8298,103700.0
2009-09-01 10:40:00,25.39,25.44,25.32,25.36,56400.0,16.8364,16.8696,16.79,16.8165,56400.0
2009-09-01 10:45:00,25.35,25.4,25.34,25.4,53500.0,16.8099,16.8431,16.8033,16.8431,53500.0
2009-09-01 10:50:00,25.4,25.48,25.31,25.34,91100.0,16.8431,16.8961,16.7834,16.8033,91100.0
2009-09-01 10:55:00,25.33,25.33,25.26,25.27,73100.0,16.7967,16.7967,16.7502,16.7569,73100.0
2009-09-01 11:00:00,25.27,25.38,25.23,25.33,61900.0,16.7569,16.8298,16.7303,16.7967,61900.0
2009-09-01 11:05:00,25.34,25.34,25.28,25.32,53800.0,16.8033,16.8033,16.7635,16.79,53800.0
2009-09-01 11:10:00,25.32,25.34,25.28,25.33,90700.0,16.79,16.8033,16.7635,16.7967,90700.0
2009-09-01 11:15:00,25.32,25.33,25.21,25.21,73700.0,16.79,16.7967,16.7171,16.7171,73700.0
2009-09-01 11:20:00,25.2,25.27,25.17,25.25,170100.0,16.7105,16.7569,16.6906,16.7436,170100.0
2009-09-01 11:25:00,25.25,25.32,25.2,25.26,218700.0,16.7436,16.79,16.7105,16.7502,218700.0
2009-09-01 11:30:00,25.27,25.31,25.22,25.3,62200.0,16.7569,16.7834,16.7237,16.7768,62200.0
2009-09-01 11:35:00,25.29,25.29,25.19,25.24,117100.0,16.7701,16.7701,16.7038,16.737,117100.0
2009-09-01 11:40:00,25.25,25.27,25.2,25.25,101600.0,16.7436,16.7569,16.7105,16.7436,101600.0
2009-09-01 11:45:00,25.25,25.31,25.25,25.31,82800.0,16.7436,16.7834,16.7436,16.7834,82800.0
2009-09-01 11:50:00,25.3,25.39,25.3,25.37,58200.0,16.7768,16.8364,16.7768,16.8232,58200.0
2009-09-01 11:55:00,25.36,25.38,25.24,25.27,134000.0,16.8165,16.8298,16.737,16.7569,134000.0
2009-09-01 12:00:00,25.27,25.3,25.21,25.21,128600.0,16.7569,16.7768,16.7171,16.7171,128600.0
2009-09-01 12:05:00,25.21,25.22,25.17,25.17,74900.0,16.7171,16.7237,16.6906,16.6906,74900.0
2009-09-01 12:10:00,25.18,25.18,25.07,25.07,60600.0,16.6972,16.6972,16.6242,16.6242,60600.0
2009-09-01 12:15:00,25.07,25.17,25.02,25.1,142000.0,16.6242,16.6906,16.5911,16.6441,142000.0
2009-09-01 12:20:00,25.1,25.15,25.08,25.1,79400.0,16.6441,16.6773,16.6309,16.6441,79400.0
2009-09-01 12:25:00,25.1,25.1,25.02,25.03,141300.0,16.6441,16.6441,16.5911,16.5977,141300.0
2009-09-01 12:30:00,25.03,25.05,25.0,25.02,46000.0,16.5977,16.611,16.5778,16.5911,46000.0
2009-09-01 12:35:00,25.01,25.07,25.0,25.03,58100.0,16.5845,16.6242,16.5778,16.5977,58100.0
2009-09-01 12:40:00,25.02,25.02,25.0,25.01,48700.0,16.5911,16.5911,16.5778,16.5845,48700.0
2009-09-01 12:45:00,25.01,25.02,24.97,25.01,59700.0,16.5845,16.5911,16.5579,16.5845,59700.0
2009-09-01 12:50:00,25.01,25.02,25.0,25.02,13800.0,16.5845,16.5911,16.5778,16.5911,13800.0
2009-09-01 12:55:00,25.02,25.08,25.01,25.06,26900.0,16.5911,16.6309,16.5845,16.6176,26900.0
2009-09-01 13:00:00,25.06,25.11,25.06,25.11,50200.0,16.6176,16.6508,16.6176,16.6508,50200.0
2009-09-01 13:05:00,25.11,25.11,25.04,25.1,85300.0,16.6508,16.6508,16.6044,16.6441,85300.0
2009-09-01 13:10:00,25.1,25.16,25.09,25.15,41400.0,16.6441,16.6839,16.6375,16.6773,41400.0
2009-09-01 13:15:00,25.15,25.16,25.1,25.12,60100.0,16.6773,16.6839,16.6441,16.6574,60100.0
2009-09-01 13:20:00,25.13,25.14,25.07,25.11,137600.0,16.664,16.6707,16.6242,16.6508,137600.0
2009-09-01 13:25:00,25.1,25.11,25.07,25.08,88400.0,16.6441,16.6508,16.6242,16.6309,88400.0
2009-09-01 13:30:00,25.08,25.15,25.06,25.14,81500.0,16.6309,16.6773,16.6176,16.6707,81500.0
2009-09-01 13:35:00,25.14,25.16,25.1,25.13,39900.0,16.6707,16.6839,16.6441,16.664,39900.0
2009-09-01 13:40:00,25.13,25.16,25.12,25.15,23600.0,16.664,16.6839,16.6574,16.6773,23600.0
2009-09-01 13:45:00,25.15,25.19,25.14,25.17,69700.0,16.6773,16.7038,16.6707,16.6906,69700.0
2009-09-01 13:50:00,25.17,25.19,25.16,25.17,36500.0,16.6906,16.7038,16.6839,16.6906,36500.0
2009-09-01 13:55:00,25.17,25.18,25.16,25.17,17800.0,16.6906,16.6972,16.6839,16.6906,17800.0
2009-09-01 14:00:00,25.17,25.19,25.15,25.18,34900.0,16.6906,16.7038,16.6773,16.6972,34900.0
2009-09-01 14:05:00,25.17,25.19,25.15,25.18,55000.0,16.6906,16.7038,16.6773,16.6972,55000.0
2009-09-01 14:10:00,25.17,25.19,25.16,25.18,48000.0,16.6906,16.7038,16.6839,16.6972,48000.0
2009-09-01 14:15:00,25.18,25.22,25.18,25.22,145100.0,16.6972,16.7237,16.6972,16.7237,145100.0
2009-09-01 14:20:00,25.22,25.22,25.17,25.19,114200.0,16.7237,16.7237,16.6906,16.7038,114200.0
2009-09-01 14:25:00,25.18,25.23,25.17,25.23,64000.0,16.6972,16.7303,16.6906,16.7303,64000.0
2009-09-01 14:30:00,25.22,25.23,25.16,25.17,87700.0,16.7237,16.7303,16.6839,16.6906,87700.0
2009-09-01 14:35:00,25.17,25.18,25.15,25.17,50000.0,16.6906,16.6972,16.6773,16.6906,50000.0
2009-09-01 14:40:00,25.16,25.16,25.14,25.15,89600.0,16.6839,16.6839,16.6707,16.6773,89600.0
2009-09-01 14:45:00,25.16,25.18,25.15,25.16,124900.0,16.6839,16.6972,16.6773,16.6839,124900.0
2009-09-01 14:50:00,25.15,25.21,25.12,25.13,115400.0,16.6773,16.7171,16.6574,16.664,115400.0
2009-09-01 14:55:00,25.12,25.14,25.09,25.1,95000.0,16.6574,16.6707,16.6375,16.6441,95000.0
2009-09-01 15:00:00,25.1,25.12,25.08,25.12,55800.0,16.6441,16.6574,16.6309,16.6574,55800.0
2009-09-01 15:05:00,25.11,25.15,25.09,25.11,69200.0,16.6508,16.6773,16.6375,16.6508,69200.0
2009-09-01 15:10:00,25.11,25.22,25.1,25.16,92300.0,16.6508,16.7237,16.6441,16.6839,92300.0
2009-09-01 15:15:00,25.15,25.16,25.13,25.13,41300.0,16.6773,16.6839,16.664,16.664,41300.0
2009-09-01 15:20:00,25.13,25.13,25.1,25.12,55800.0,16.664,16.664,16.6441,16.6574,55800.0
2009-09-01 15:25:00,25.11,25.15,25.09,25.14,136500.0,16.6508,16.6773,16.6375,16.6707,136500.0
2009-09-01 15:30:00,25.13,25.15,25.12,25.13,119900.0,16.664,16.6773,16.6574,16.664,119900.0
2009-09-01 15:35:00,25.13,25.15,25.11,25.11,119100.0,16.664,16.6773,16.6508,16.6508,119100.0
2009-09-01 15:40:00,25.12,25.13,25.1,25.12,145300.0,16.6574,16.664,16.6441,16.6574,145300.0
2009-09-01 15:45:00,25.11,25.12,25.04,25.05,148000.0,16.6508,16.6574,16.6044,16.611,148000.0
2009-09-01 15:50:00,25.06,25.12,25.05,25.12,188400.0,16.6176,16.6574,16.611,16.6574,188400.0
2009-09-01 15:55:00,25.12,25.13,25.07,25.08,380300.0,16.6574,16.664,16.6242,16.6309,380300.0
2009-09-02 09:30:00,25.0,25.17,24.93,24.94,69700.0,16.5778,16.6906,16.5314,16.538,69700.0
2009-09-02 09:35:00,24.95,24.99,24.87,24.95,45300.0,16.5447,16.5712,16.4916,16.5447,45300.0
2009-09-02 09:40:00,24.96,25.14,24.95,25.02,56300.0,16.5513,16.6707,16.5447,16.5911,56300.0
2009-09-02 09:45:00,25.02,25.12,25.02,25.12,109200.0,16.5911,16.6574,16.5911,16.6574,109200.0
2009-09-02 09:50:00,25.11,25.21,25.1,25.14,67200.0,16.6508,16.7171,16.6441,16.6707,67200.0
2009-09-02 09:55:00,25.15,25.17,25.13,25.15,45600.0,16.6773,16.6906,16.664,16.6773,45600.0
2009-09-02 10:00:00,25.13,25.15,25.11,25.13,76000.0,16.664,16.6773,16.6508,16.664,76000.0
2009-09-02 10:05:00,25.13,25.19,25.13,25.16,69400.0,16.664,16.7038,16.664,16.6839,69400.0
2009-09-02 10:10:00,25.17,25.18,25.12,25.13,57500.0,16.6906,16.6972,16.6574,16.664,57500.0
2009-09-02 10:15:00,25.13,25.14,25.08,25.12,152200.0,16.664,16.6707,16.6309,16.6574,152200.0
2009-09-02 10:20:00,25.12,25.13,25.1,25.12,73200.0,16.6574,16.664,16.6441,16.6574,73200.0
2009-09-02 10:25:00,25.11,25.12,25.08,25.09,66800.0,16.6508,16.6574,16.6309,16.6375,66800.0
2009-09-02 10:30:00,25.09,25.13,25.07,25.09,143500.0,16.6375,16.664,16.6242,16.6375,143500.0
2009-09-02 10:35:00,25.09,25.12,25.08,25.09,71600.0,16.6375,16.6574,16.6309,16.6375,71600.0
2009-09-02 10:40:00,25.09,25.13,25.08,25.13,119900.0,16.6375,16.664,16.6309,16.664,119900.0
2009-09-02 10:45:00,25.12,25.17,25.09,25.13,98300.0,16.6574,16.6906,16.6375,16.664,98300.0
2009-09-02 10:50:00,25.12,25.15,25.1,25.14,143800.0,16.6574,16.6773,16.6441,16.6707,143800.0
2009-09-02 10:55:00,25.15,25.15,25.12,25.13,113800.0,16.6773,16.6773,16.6574,16.664,113800.0
2009-09-02 11:00:00,25.12,25.12,25.1,25.1,40900.0,16.6574,16.6574,16.6441,16.6441,40900.0
2009-09-02 11:05:00,25.1,25.11,25.1,25.1,207600.0,16.6441,16.6508,16.6441,16.6441,207600.0
2009-09-02 11:10:00,25.1,25.11,25.09,25.1,370100.0,16.6441,16.6508,16.6375,16.6441,370100.0
2009-09-02 11:15:00,25.11,25.11,25.09,25.1,116900.0,16.6508,16.6508,16.6375,16.6441,116900.0
2009-09-02 11:20:00,25.09,25.11,25.09,25.11,55500.0,16.6375,16.6508,16.6375,16.6508,55500.0
2009-09-02 11:25:00,25.1,25.11,25.09,25.09,79100.0,16.6441,16.6508,16.6375,16.6375,79100.0
2009-09-02 11:30:00,25.1,25.11,25.08,25.11,171300.0,16.6441,16.6508,16.6309,16.6508,171300.0
2009-09-02 11:35:00,25.1,25.11,25.04,25.08,90200.0,16.6441,16.6508,16.6044,16.6309,90200.0
2009-09-02 11:40:00,25.09,25.1,25.06,25.08,26200.0,16.6375,16.6441,16.6176,16.6309,26200.0
2009-09-02 11:45:00,25.08,25.11,25.06,25.07,209100.0,16.6309,16.6508,16.6176,16.6242,209100.0
2009-09-02 11:50:00,25.07,25.09,25.05,25.09,35000.0,16.6242,16.6375,16.611,16.6375,35000.0
2009-09-02 11:55:00,25.09,25.09,25.06,25.07,19200.0,16.6375,16.6375,16.6176,16.6242,19200.0
2009-09-02 12:00:00,25.07,25.09,25.06,25.06,71200.0,16.6242,16.6375,16.6176,16.6176,71200.0
2009-09-02 12:05:00,25.06,25.08,25.06,25.07,62500.0,16.6176,16.6309,16.6176,16.6242,62500.0
2009-09-02 12:10:00,25.07,25.09,25.06,25.07,32600.0,16.6242,16.6375,16.6176,16.6242,32600.0
2009-09-02 12:15:00,25.07,25.09,25.06,25.07,28300.0,16.6242,16.6375,16.6176,16.6242,28300.0
2009-09-02 12:20:00,25.08,25.1,25.07,25.1,57500.0,16.6309,16.6441,16.6242,16.6441,57500.0
2009-09-02 12:25:00,25.1,25.1,25.09,25.1,66100.0,16.6441,16.6441,16.6375,16.6441,66100.0
2009-09-02 12:30:00,25.1,25.1,25.08,25.09,184700.0,16.6441,16.6441,16.6309,16.6375,184700.0
2009-09-02 12:35:00,25.08,25.11,25.08,25.1,126900.0,16.6309,16.6508,16.6309,16.6441,126900.0
2009-09-02 12:40:00,25.1,25.13,25.1,25.13,35600.0,16.6441,16.664,16.6441,16.664,35600.0
2009-09-02 12:45:00,25.13,25.16,25.11,25.14,227100.0,16.664,16.6839,16.6508,16.6707,227100.0
2009-09-02 12:50:00,25.14,25.15,25.13,25.13,39300.0,16.6707,16.6773,16.664,16.664,39300.0
2009-09-02 12:55:00,25.13,25.15,25.1,25.12,236700.0,16.664,16.6773,16.6441,16.6574,236700.0
2009-09-02 13:00:00,25.12,25.14,25.12,25.14,77800.0,16.6574,16.6707,16.6574,16.6707,77800.0
2009-09-02 13:05:00,25.14,25.14,25.1,25.11,43100.0,16.6707,16.6707,16.6441,16.6508,43100.0
2009-09-02 13:10:00,25.12,25.12,25.1,25.1,245200.0,16.6574,16.6574,16.6441,16.6441,245200.0
2009-09-02 13:15:00,25.1,25.11,25.1,25.1,49000.0,16.6441,16.6508,16.6441,16.6441,49000.0
2009-09-02 13:20:00,25.1,25.11,25.08,25.1,164500.0,16.6441,16.6508,16.6309,16.6441,164500.0
2009-09-02 13:25:00,25.1,25.1,25.08,25.09,178900.0,16.6441,16.6441,16.6309,16.6375,178900.0
2009-09-02 13:30:00,25.09,25.09,25.08,25.08,25800.0,16.6375,16.6375,16.6309,16.6309,25800.0
2009-09-02 13:35:00,25.09,25.09,25.08,25.08,16300.0,16.6375,16.6375,16.6309,16.6309,16300.0
2009-09-02 13:40:00,25.08,25.1,25.07,25.1,63400.0,16.6309,16.6441,16.6242,16.6441,63400.0
2009-09-02 13:45:00,25.09,25.1,25.09,25.09,26100.0,16.6375,16.6441,16.6375,16.6375,26100.0
2009-09-02 13:50:00,25.1,25.1,25.09,25.09,34200.0,16.6441,16.6441,16.6375,16.6375,34200.0
2009-09-02 13:55:00,25.09,25.1,25.08,25.08,22500.0,16.6375,16.6441,16.6309,16.6309,22500.0
2009-09-02 14:00:00,25.09,25.09,25.07,25.08,34300.0,16.6375,16.6375,16.6242,16.6309,34300.0
2009-09-02 14:05:00,25.08,25.08,25.07,25.08,25900.0,16.6309,16.6309,16.6242,16.6309,25900.0
2009-09-02 14:10:00,25.08,25.08,25.07,25.08,19900.0,16.6309,16.6309,16.6242,16.6309,19900.0
2009-09-02 14:15:00,25.08,25.08,25.07,25.08,28200.0,16.6309,16.6309,16.6242,16.6309,28200.0
2009-09-02 14:20:00,25.08,25.09,25.07,25.09,68600.0,16.6309,16.6375,16.6242,16.6375,68600.0
2009-09-02 14:25:00,25.09,25.09,25.08,25.09,23500.0,16.6375,16.6375,16.6309,16.6375,23500.0
2009-09-02 14:30:00,25.09,25.1,25.08,25.1,62400.0,16.6375,16.6441,16.6309,16.6441,62400.0
2009-09-02 14:35:00,25.1,25.1,25.09,25.1,56800.0,16.6441,16.6441,16.6375,16.6441,56800.0
2009-09-02 14:40:00,25.1,25.1,25.07,25.08,224600.0,16.6441,16.6441,16.6242,16.6309,224600.0
2009-09-02 14:45:00,25.08,25.09,25.07,25.09,134500.0,16.6309,16.6375,16.6242,16.6375,134500.0
2009-09-02 14:50:00,25.08,25.09,25.08,25.08,23900.0,16.6309,16.6375,16.6309,16.6309,23900.0
2009-09-02 14:55:00,25.08,25.09,25.07,25.09,99300.0,16.6309,16.6375,16.6242,16.6375,99300.0
2009-09-02 15:00:00,25.08,25.09,25.08,25.08,56300.0,16.6309,16.6375,16.6309,16.6309,56300.0
2009-09-02 15:05:00,25.09,25.09,25.08,25.08,24700.0,16.6375,16.6375,16.6309,16.6309,24700.0
2009-09-02 15:10:00,25.08,25.09,25.08,25.08,28800.0,16.6309,16.6375,16.6309,16.6309,28800.0
2009-09-02 15:15:00,25.08,25.1,25.08,25.09,105200.0,16.6309,16.6441,16.6309,16.6375,105200.0
2009-09-02 15:20:00,25.09,25.09,25.08,25.09,55900.0,16.6375,16.6375,16.6309,16.6375,55900.0
2009-09-02 15:25:00,25.08,25.09,25.07,25.07,222600.0,16.6309,16.6375,16.6242,16.6242,222600.0
2009-09-02 15:30:00,25.07,25.08,25.07,25.08,106900.0,16.6242,16.6309,16.6242,16.6309,106900.0
2009-09-02 15:35:00,25.08,25.08,25.07,25.07,87300.0,16.6309,16.6309,16.6242,16.6242,87300.0
2009-09-02 15:40:00,25.08,25.08,25.07,25.07,172800.0,16.6309,16.6309,16.6242,16.6242,172800.0
2009-09-02 15:45:00,25.08,25.08,25.05,25.06,244900.0,16.6309,16.6309,16.611,16.6176,244900.0
2009-09-02 15:50:00,25.06,25.06,24.98,24.98,233600.0,16.6176,16.6176,16.5646,16.5646,233600.0
2009-09-02 15:55:00,24.98,24.99,24.98,24.98,255000.0,16.5646,16.5712,16.5646,16.5646,255000.0
2009-09-03 09:30:00,25.01,25.09,24.99,25.06,49700.0,16.5845,16.6375,16.5712,16.6176,49700.0
2009-09-03 09:35:00,25.06,25.06,25.0,25.02,43000.0,16.6176,16.6176,16.5778,16.5911,43000.0
2009-09-03 09:40:00,25.01,25.19,25.01,25.19,47800.0,16.5845,16.7038,16.5845,16.7038,47800.0
2009-09-03 09:45:00,25.19,25.23,25.17,25.19,56400.0,16.7038,16.7303,16.6906,16.7038,56400.0
2009-09-03 09:50:00,25.2,25.21,25.18,25.21,46000.0,16.7105,16.7171,16.6972,16.7171,46000.0
2009-09-03 09:55:00,25.2,25.29,25.2,25.25,94400.0,16.7105,16.7701,16.7105,16.7436,94400.0
2009-09-03 10:00:00,25.26,25.34,25.21,25.21,81300.0,16.7502,16.8033,16.7171,16.7171,81300.0
2009-09-03 10:05:00,25.2,25.21,25.16,25.18,62400.0,16.7105,16.7171,16.6839,16.6972,62400.0
2009-09-03 10:10:00,25.19,25.2,25.12,25.16,50700.0,16.7038,16.7105,16.6574,16.6839,50700.0
2009-09-03 10:15:00,25.15,25.2,25.14,25.17,46800.0,16.6773,16.7105,16.6707,16.6906,46800.0
2009-09-03 10:20:00,25.18,25.2,25.16,25.2,55700.0,16.6972,16.7105,16.6839,16.7105,55700.0
2009-09-03 10:25:00,25.2,25.26,25.19,25.26,29800.0,16.7105,16.7502,16.7038,16.7502,29800.0
2009-09-03 10:30:00,25.25,25.28,25.21,25.23,79200.0,16.7436,16.7635,16.7171,16.7303,79200.0
2009-09-03 10:35:00,25.23,25.26,25.23,25.25,26300.0,16.7303,16.7502,16.7303,16.7436,26300.0
2009-09-03 10:40:00,25.25,25.29,25.25,25.28,43700.0,16.7436,16.7701,16.7436,16.7635,43700.0
2009-09-03 10:45:00,25.27,25.3,25.27,25.29,52300.0,16.7569,16.7768,16.7569,16.7701,52300.0
2009-09-03 10:50:00,25.3,25.32,25.29,25.32,52800.0,16.7768,16.79,16.7701,16.79,52800.0
2009-09-03 10:55:00,25.32,25.33,25.29,25.29,48800.0,16.79,16.7967,16.7701,16.7701,48800.0
2009-09-03 11:00:00,25.3,25.4,25.29,25.36,72000.0,16.7768,16.8431,16.7701,16.8165,72000.0
2009-09-03 11:05:00,25.36,25.42,25.36,25.4,82000.0,16.8165,16.8563,16.8165,16.8431,82000.0
2009-09-03 11:10:00,25.39,25.4,25.38,25.39,35000.0,16.8364,16.8431,16.8298,16.8364,35000.0
2009-09-03 11:15:00,25.39,25.4,25.37,25.37,53200.0,16.8364,16.8431,16.8232,16.8232,53200.0
2009-09-03 11:20:00,25.38,25.4,25.33,25.34,62500.0,16.8298,16.8431,16.7967,16.8033,62500.0
2009-09-03 11:25:00,25.33,25.39,25.29,25.37,121100.0,16.7967,16.8364,16.7701,16.8232,121100.0
2009-09-03 11:30:00,25.37,25.4,25.36,25.4,45700.0,16.8232,16.8431,16.8165,16.8431,45700.0
2009-09-03 11:35:00,25.4,25.42,25.39,25.41,44200.0,16.8431,16.8563,16.8364,16.8497,44200.0
2009-09-03 11:40:00,25.4,25.44,25.4,25.43,84700.0,16.8431,16.8696,16.8431,16.863,84700.0
2009-09-03 11:45:00,25.43,25.44,25.42,25.43,27700.0,16.863,16.8696,16.8563,16.863,27700.0
2009-09-03 11:50:00,25.44,25.47,25.43,25.43,77900.0,16.8696,16.8895,16.863,16.863,77900.0
2009-09-03 11:55:00,25.44,25.49,25.43,25.45,56600.0,16.8696,16.9028,16.863,16.8762,56600.0
2009-09-03 12:00:00,25.45,25.47,25.45,25.46,20500.0,16.8762,16.8895,16.8762,16.8829,20500.0
2009-09-03 12:05:00,25.47,25.47,25.43,25.47,62900.0,16.8895,16.8895,16.863,16.8895,62900.0
2009-09-03 12:10:00,25.47,25.47,25.44,25.45,46100.0,16.8895,16.8895,16.8696,16.8762,46100.0
2009-09-03 12:15:00,25.45,25.47,25.44,25.47,31900.0,16.8762,16.8895,16.8696,16.8895,31900.0
2009-09-03 12:20:00,25.47,25.5,25.46,25.48,57100.0,16.8895,16.9094,16.8829,16.8961,57100.0
2009-09-03 12:25:00,25.47,25.49,25.46,25.49,44400.0,16.8895,16.9028,16.8829,16.9028,44400.0
2009-09-03 12:30:00,25.5,25.5,25.47,25.49,41700.0,16.9094,16.9094,16.8895,16.9028,41700.0
2009-09-03 12:35:00,25.5,25.5,25.48,25.49,30100.0,16.9094,16.9094,16.8961,16.9028,30100.0
2009-09-03 12:40:00,25.48,25.49,25.44,25.44,29000.0,16.8961,16.9028,16.8696,16.8696,29000.0
2009-09-03 12:45:00,25.45,25.46,25.44,25.45,23300.0,16.8762,16.8829,16.8696,16.8762,23300.0
2009-09-03 12:50:00,25.45,25.46,25.41,25.42,77000.0,16.8762,16.8829,16.8497,16.8563,77000.0
2009-09-03 12:55:00,25.43,25.48,25.42,25.48,60700.0,16.863,16.8961,16.8563,16.8961,60700.0
2009-09-03 13:00:00,25.48,25.48,25.47,25.48,15200.0,16.8961,16.8961,16.8895,16.8961,15200.0
2009-09-03 13:05:00,25.48,25.53,25.47,25.52,74000.0,16.8961,16.9293,16.8895,16.9226,74000.0
2009-09-03 13:10:00,25.52,25.61,25.51,25.58,109700.0,16.9226,16.9823,16.916,16.9624,109700.0
2009-09-03 13:15:00,25.58,25.64,25.58,25.62,66400.0,16.9624,17.0022,16.9624,16.989,66400.0
2009-09-03 13:20:00,25.61,25.62,25.6,25.61,27900.0,16.9823,16.989,16.9757,16.9823,27900.0
2009-09-03 13:25:00,25.6,25.62,25.6,25.62,23300.0,16.9757,16.989,16.9757,16.989,23300.0
2009-09-03 13:30:00,25.61,25.66,25.61,25.63,56900.0,16.9823,17.0155,16.9823,16.9956,56900.0
2009-09-03 13:35:00,25.63,25.64,25.61,25.61,31500.0,16.9956,17.0022,16.9823,16.9823,31500.0
2009-09-03 13:40:00,25.61,25.61,25.56,25.57,28100.0,16.9823,16.9823,16.9492,16.9558,28100.0
2009-09-03 13:45:00,25.57,25.57,25.54,25.55,20500.0,16.9558,16.9558,16.9359,16.9425,20500.0
2009-09-03 13:50:00,25.55,25.55,25.54,25.55,16500.0,16.9425,16.9425,16.9359,16.9425,16500.0
2009-09-03 13:55:00,25.55,25.55,25.51,25.52,54200.0,16.9425,16.9425,16.916,16.9226,54200.0
2009-09-03 14:00:00,25.52,25.55,25.52,25.55,30900.0,16.9226,16.9425,16.9226,16.9425,30900.0
2009-09-03 14:05:00,25.55,25.56,25.54,25.56,33500.0,16.9425,16.9492,16.9359,16.9492,33500.0
2009-09-03 14:10:00,25.56,25.56,25.54,25.55,46200.0,16.9492,16.9492,16.9359,16.9425,46200.0
2009-09-03 14:15:00,25.55,25.59,25.54,25.58,49600.0,16.9425,16.9691,16.9359,16.9624,49600.0
2009-09-03 14:20:00,25.59,25.6,25.56,25.6,67600.0,16.9691,16.9757,16.9492,16.9757,67600.0
2009-09-03 14:25:00,25.6,25.63,25.59,25.63,108700.0,16.9757,16.9956,16.9691,16.9956,108700.0
2009-09-03 14:30:00,25.63,25.67,25.62,25.66,70500.0,16.9956,17.0221,16.989,17.0155,70500.0
2009-09-03 14:35:00,25.66,25.67,25.63,25.64,59300.0,17.0155,17.0221,16.9956,17.0022,59300.0
2009-09-03 14:40:00,25.63,25.65,25.63,25.64,44400.0,16.9956,17.0089,16.9956,17.0022,44400.0
2009-09-03 14:45:00,25.65,25.67,25.63,25.64,73800.0,17.0089,17.0221,16.9956,17.0022,73800.0
2009-09-03 14:50:00,25.65,25.65,25.61,25.62,69300.0,17.0089,17.0089,16.9823,16.989,69300.0
2009-09-03 14:55:00,25.61,25.62,25.59,25.6,25900.0,16.9823,16.989,16.9691,16.9757,25900.0
2009-09-03 15:00:00,25.59,25.6,25.59,25.6,67500.0,16.9691,16.9757,16.9691,16.9757,67500.0
2009-09-03 15:05:00,25.59,25.6,25.57,25.58,65900.0,16.9691,16.9757,16.9558,16.9624,65900.0
2009-09-03 15:10:00,25.57,25.59,25.57,25.59,74700.0,16.9558,16.9691,16.9558,16.9691,74700.0
2009-09-03 15:15:00,25.58,25.59,25.54,25.55,67500.0,16.9624,16.9691,16.9359,16.9425,67500.0
2009-09-03 15:20:00,25.54,25.6,25.54,25.6,62100.0,16.9359,16.9757,16.9359,16.9757,62100.0
2009-09-03 15:25:00,25.6,25.6,25.59,25.6,67700.0,16.9757,16.9757,16.9691,16.9757,67700.0
2009-09-03 15:30:00,25.59,25.68,25.59,25.65,110100.0,16.9691,17.0287,16.9691,17.0089,110100.0
2009-09-03 15:35:00,25.65,25.67,25.64,25.67,50700.0,17.0089,17.0221,17.0022,17.0221,50700.0
2009-09-03 15:40:00,25.67,25.67,25.65,25.66,89600.0,17.0221,17.0221,17.0089,17.0155,89600.0
2009-09-03 15:45:00,25.66,25.69,25.65,25.68,77300.0,17.0155,17.0354,17.0089,17.0287,77300.0
2009-09-03 15:50:00,25.69,25.73,25.67,25.73,151100.0,17.0354,17.0619,17.0221,17.0619,151100.0
2009-09-03 15:55:00,25.73,25.74,25.72,25.73,225200.0,17.0619,17.0685,17.0553,17.0619,225200.0
2009-09-04 09:30:00,25.83,25.94,25.68,25.69,37700.0,17.1282,17.2012,17.0287,17.0354,37700.0
2009-09-04 09:35:00,25.72,25.84,25.71,25.78,29900.0,17.0553,17.1348,17.0486,17.0951,29900.0
2009-09-04 09:40:00,25.78,25.87,25.78,25.85,25100.0,17.0951,17.1547,17.0951,17.1415,25100.0
2009-09-04 09:45:00,25.86,25.87,25.81,25.83,39500.0,17.1481,17.1547,17.1149,17.1282,39500.0
2009-09-04 09:50:00,25.82,25.82,25.73,25.79,70700.0,17.1216,17.1216,17.0619,17.1017,70700.0
2009-09-04 09:55:00,25.79,25.91,25.79,25.91,53700.0,17.1017,17.1813,17.1017,17.1813,53700.0
2009-09-04 10:00:00,25.91,25.95,25.89,25.95,52100.0,17.1813,17.2078,17.168,17.2078,52100.0
2009-09-04 10:05:00,25.95,25.95,25.89,25.9,40400.0,17.2078,17.2078,17.168,17.1746,40400.0
2009-09-04 10:10:00,25.89,25.9,25.87,25.88,24200.0,17.168,17.1746,17.1547,17.1614,24200.0
2009-09-04 10:15:00,25.89,25.91,25.87,25.9,18300.0,17.168,17.1813,17.1547,17.1746,18300.0
2009-09-04 10:20:00,25.9,25.91,25.88,25.88,25400.0,17.1746,17.1813,17.1614,17.1614,25400.0
2009-09-04 10:25:00,25.89,25.89,25.81,25.81,18600.0,17.168,17.168,17.1149,17.1149,18600.0
2009-09-04 10:30:00,25.82,25.85,25.8,25.85,26300.0,17.1216,17.1415,17.1083,17.1415,26300.0
2009-09-04 10:35:00,25.84,25.88,25.84,25.85,39500.0,17.1348,17.1614,17.1348,17.1415,39500.0
2009-09-04 10:40:00,25.85,25.91,25.83,25.84,66900.0,17.1415,17.1813,17.1282,17.1348,66900.0
2009-09-04 10:45:00,25.83,25.84,25.83,25.83,9200.0,17.1282,17.1348,17.1282,17.1282,9200.0
2009-09-04 10:50:00,25.83,25.84,25.79,25.79,29400.0,17.1282,17.1348,17.1017,17.1017,29400.0
2009-09-04 10:55:00,25.79,25.8,25.78,25.8,18000.0,17.1017,17.1083,17.0951,17.1083,18000.0
2009-09-04 11:00:00,25.8,25.83,25.78,25.79,37800.0,17.1083,17.1282,17.0951,17.1017,37800.0
2009-09-04 11:05:00,25.78,25.79,25.74,25.74,38100.0,17.0951,17.1017,17.0685,17.0685,38100.0
2009-09-04 11:10:00,25.73,25.74,25.73,25.74,13100.0,17.0619,17.0685,17.0619,17.0685,13100.0
2009-09-04 11:15:00,25.73,25.74,25.7,25.7,22400.0,17.0619,17.0685,17.042,17.042,22400.0
2009-09-04 11:20:00,25.71,25.72,25.69,25.72,30700.0,17.0486,17.0553,17.0354,17.0553,30700.0
2009-09-04 11:25:00,25.71,25.72,25.71,25.72,7400.0,17.0486,17.0553,17.0486,17.0553,7400.0
2009-09-04 11:30:00,25.71,25.77,25.71,25.76,30500.0,17.0486,17.0884,17.0486,17.0818,30500.0
2009-09-04 11:35:00,25.76,25.78,25.76,25.78,13300.0,17.0818,17.0951,17.0818,17.0951,13300.0
2009-09-04 11:40:00,25.78,25.78,25.77,25.78,7000.0,17.0951,17.0951,17.0884,17.0951,7000.0
2009-09-04 11:45:00,25.78,25.78,25.77,25.77,14100.0,17.0951,17.0951,17.0884,17.0884,14100.0
2009-09-04 11:50:00,25.78,25.83,25.77,25.82,46400.0,17.0951,17.1282,17.0884,17.1216,46400.0
2009-09-04 11:55:00,25.81,25.87,25.81,25.87,14600.0,17.1149,17.1547,17.1149,17.1547,14600.0
2009-09-04 12:00:00,25.86,25.87,25.86,25.86,10000.0,17.1481,17.1547,17.1481,17.1481,10000.0
2009-09-04 12:05:00,25.87,25.92,25.86,25.92,17300.0,17.1547,17.1879,17.1481,17.1879,17300.0
2009-09-04 12:10:00,25.92,25.93,25.91,25.92,20300.0,17.1879,17.1945,17.1813,17.1879,20300.0
2009-09-04 12:15:00,25.92,25.94,25.91,25.92,33700.0,17.1879,17.2012,17.1813,17.1879,33700.0
2009-09-04 12:20:00,25.92,25.95,25.9,25.94,115100.0,17.1879,17.2078,17.1746,17.2012,115100.0
2009-09-04 12:25:00,25.95,25.95,25.92,25.93,23300.0,17.2078,17.2078,17.1879,17.1945,23300.0
2009-09-04 12:30:00,25.93,25.93,25.88,25.89,22200.0,17.1945,17.1945,17.1614,17.168,22200.0
2009-09-04 12:35:00,25.89,25.9,25.86,25.89,22800.0,17.168,17.1746,17.1481,17.168,22800.0
2009-09-04 12:40:00,25.89,25.89,25.88,25.89,5300.0,17.168,17.168,17.1614,17.168,5300.0
2009-09-04 12:45:00,25.89,25.91,25.88,25.9,9600.0,17.168,17.1813,17.1614,17.1746,9600.0
2009-09-04 12:50:00,25.91,25.91,25.88,25.89,24000.0,17.1813,17.1813,17.1614,17.168,24000.0
2009-09-04 12:55:00,25.89,25.93,25.89,25.93,9900.0,17.168,17.1945,17.168,17.1945,9900.0
2009-09-04 13:00:00,25.92,25.93,25.88,25.89,18600.0,17.1879,17.1945,17.1614,17.168,18600.0
2009-09-04 13:05:00,25.89,25.9,25.88,25.9,13300.0,17.168,17.1746,17.1614,17.1746,13300.0
2009-09-04 13:10:00,25.89,25.93,25.89,25.93,19100.0,17.168,17.1945,17.168,17.1945,19100.0
2009-09-04 13:15:00,25.93,25.99,25.92,25.98,32900.0,17.1945,17.2343,17.1879,17.2277,32900.0
2009-09-04 13:20:00,25.99,26.04,25.98,26.01,35000.0,17.2343,17.2675,17.2277,17.2476,35000.0
2009-09-04 13:25:00,26.01,26.01,25.99,25.99,9000.0,17.2476,17.2476,17.2343,17.2343,9000.0
2009-09-04 13:30:00,25.99,26.04,25.99,26.04,18700.0,17.2343,17.2675,17.2343,17.2675,18700.0
2009-09-04 13:35:00,26.03,26.03,25.99,26.0,18300.0,17.2608,17.2608,17.2343,17.2409,18300.0
2009-09-04 13:40:00,26.0,26.0,25.99,25.99,25200.0,17.2409,17.2409,17.2343,17.2343,25200.0
2009-09-04 13:45:00,26.0,26.0,25.99,26.0,11200.0,17.2409,17.2409,17.2343,17.2409,11200.0
2009-09-04 13:50:00,25.99,25.99,25.97,25.97,11400.0,17.2343,17.2343,17.221,17.221,11400.0
2009-09-04 13:55:00,25.97,25.97,25.95,25.95,14100.0,17.221,17.221,17.2078,17.2078,14100.0
2009-09-04 14:00:00,25.96,25.96,25.94,25.94,19100.0,17.2144,17.2144,17.2012,17.2012,19100.0
2009-09-04 14:05:00,25.95,25.95,25.9,25.9,24700.0,17.2078,17.2078,17.1746,17.1746,24700.0
2009-09-04 14:10:00,25.9,25.9,25.87,25.87,16000.0,17.1746,17.1746,17.1547,17.1547,16000.0
2009-09-04 14:15:00,25.87,25.87,25.85,25.86,11900.0,17.1547,17.1547,17.1415,17.1481,11900.0
2009-09-04 14:20:00,25.85,25.86,25.83,25.83,16100.0,17.1415,17.1481,17.1282,17.1282,16100.0
2009-09-04 14:25:00,25.83,25.87,25.83,25.84,44200.0,17.1282,17.1547,17.1282,17.1348,44200.0
2009-09-04 14:30:00,25.84,25.85,25.81,25.82,24900.0,17.1348,17.1415,17.1149,17.1216,24900.0
2009-09-04 14:35:00,25.82,25.83,25.79,25.79,30300.0,17.1216,17.1282,17.1017,17.1017,30300.0
2009-09-04 14:40:00,25.8,25.8,25.79,25.8,20100.0,17.1083,17.1083,17.1017,17.1083,20100.0
2009-09-04 14:45:00,25.79,25.85,25.79,25.84,33400.0,17.1017,17.1415,17.1017,17.1348,33400.0
2009-09-04 14:50:00,25.84,25.85,25.83,25.85,27300.0,17.1348,17.1415,17.1282,17.1415,27300.0
2009-09-04 14:55:00,25.85,25.87,25.83,25.87,38100.0,17.1415,17.1547,17.1282,17.1547,38100.0
2009-09-04 15:00:00,25.86,25.9,25.86,25.87,30600.0,17.1481,17.1746,17.1481,17.1547,30600.0
2009-09-04 15:05:00,25.87,25.89,25.84,25.84,38200.0,17.1547,17.168,17.1348,17.1348,38200.0
2009-09-04 15:10:00,25.83,25.84,25.79,25.79,45000.0,17.1282,17.1348,17.1017,17.1017,45000.0
2009-09-04 15:15:00,25.79,25.81,25.77,25.77,60500.0,17.1017,17.1149,17.0884,17.0884,60500.0
2009-09-04 15:20:00,25.77,25.8,25.77,25.79,70100.0,17.0884,17.1083,17.0884,17.1017,70100.0
2009-09-04 15:25:00,25.79,25.85,25.79,25.85,78700.0,17.1017,17.1415,17.1017,17.1415,78700.0
2009-09-04 15:30:00,25.85,25.86,25.83,25.83,70700.0,17.1415,17.1481,17.1282,17.1282,70700.0
2009-09-04 15:35:00,25.83,25.84,25.82,25.82,90100.0,17.1282,17.1348,17.1216,17.1216,90100.0
2009-09-04 15:40:00,25.83,25.86,25.8,25.81,120100.0,17.1282,17.1481,17.1083,17.1149,120100.0
2009-09-04 15:45:00,25.81,25.82,25.78,25.78,193400.0,17.1149,17.1216,17.0951,17.0951,193400.0
2009-09-04 15:50:00,25.78,25.8,25.75,25.78,333200.0,17.0951,17.1083,17.0752,17.0951,333200.0
2009-09-04 15:55:00,25.78,25.81,25.76,25.77,644100.0,17.0951,17.1149,17.0818,17.0884,644100.0
2009-09-08 09:30:00,25.83,25.92,25.57,25.58,63800.0,17.1282,17.1879,16.9558,16.9624,63800.0
2009-09-08 09:35:00,25.58,25.63,25.55,25.59,49800.0,16.9624,16.9956,16.9425,16.9691,49800.0
2009-09-08 09:40:00,25.56,25.58,25.52,25.55,43000.0,16.9492,16.9624,16.9226,16.9425,43000.0
2009-09-08 09:45:00,25.55,25.67,25.54,25.66,44000.0,16.9425,17.0221,16.9359,17.0155,44000.0
2009-09-08 09:50:00,25.66,25.76,25.66,25.76,38400.0,17.0155,17.0818,17.0155,17.0818,38400.0
2009-09-08 09:55:00,25.76,25.8,25.72,25.8,63300.0,17.0818,17.1083,17.0553,17.1083,63300.0
2009-09-08 10:00:00,25.78,25.94,25.78,25.9,90300.0,17.0951,17.2012,17.0951,17.1746,90300.0
2009-09-08 10:05:00,25.9,25.96,25.89,25.94,84000.0,17.1746,17.2144,17.168,17.2012,84000.0
2009-09-08 10:10:00,25.94,25.98,25.92,25.94,36600.0,17.2012,17.2277,17.1879,17.2012,36600.0
2009-09-08 10:15:00,25.93,25.98,25.91,25.95,53200.0,17.1945,17.2277,17.1813,17.2078,53200.0
2009-09-08 10:20:00,25.95,25.98,25.86,25.98,81800.0,17.2078,17.2277,17.1481,17.2277,81800.0
2009-09-08 10:25:00,25.98,26.0,25.96,25.98,44000.0,17.2277,17.2409,17.2144,17.2277,44000.0
2009-09-08 10:30:00,25.98,25.98,25.97,25.98,25800.0,17.2277,17.2277,17.221,17.2277,25800.0
2009-09-08 10:35:00,25.97,26.02,25.97,26.01,72400.0,17.221,17.2542,17.221,17.2476,72400.0
2009-09-08 10:40:00,26.02,26.02,26.0,26.01,29600.0,17.2542,17.2542,17.2409,17.2476,29600.0
2009-09-08 10:45:00,26.01,26.01,26.0,26.01,21500.0,17.2476,17.2476,17.2409,17.2476,21500.0
2009-09-08 10:50:00,26.01,26.05,25.98,25.98,112700.0,17.2476,17.2741,17.2277,17.2277,112700.0
2009-09-08 10:55:00,25.98,26.01,25.98,26.0,29600.0,17.2277,17.2476,17.2277,17.2409,29600.0
2009-09-08 11:00:00,26.01,26.04,26.0,26.03,65800.0,17.2476,17.2675,17.2409,17.2608,65800.0
2009-09-08 11:05:00,26.03,26.03,25.99,26.0,42300.0,17.2608,17.2608,17.2343,17.2409,42300.0
2009-09-08 11:10:00,26.0,26.0,25.99,26.0,19000.0,17.2409,17.2409,17.2343,17.2409,19000.0
2009-09-08 11:15:00,26.0,26.0,25.99,26.0,39800.0,17.2409,17.2409,17.2343,17.2409,39800.0
2009-09-08 11:20:00,26.0,26.03,25.99,26.01,65900.0,17.2409,17.2608,17.2343,17.2476,65900.0
2009-09-08 11:25:00,26.01,26.03,26.0,26.03,33200.0,17.2476,17.2608,17.2409,17.2608,33200.0
2009-09-08 11:30:00,26.03,26.04,26.02,26.04,31000.0,17.2608,17.2675,17.2542,17.2675,31000.0
2009-09-08 11:35:00,26.05,26.05,26.03,26.04,24800.0,17.2741,17.2741,17.2608,17.2675,24800.0
2009-09-08 11:40:00,26.04,26.04,25.99,25.99,106500.0,17.2675,17.2675,17.2343,17.2343,106500.0
2009-09-08 11:45:00,25.99,25.99,25.97,25.97,21500.0,17.2343,17.2343,17.221,17.221,21500.0
2009-09-08 11:50:00,25.98,25.98,25.94,25.97,38300.0,17.2277,17.2277,17.2012,17.221,38300.0
2009-09-08 11:55:00,25.98,25.98,25.97,25.98,22200.0,17.2277,17.2277,17.221,17.2277,22200.0
2009-09-08 12:00:00,25.98,25.98,25.97,25.98,25800.0,17.2277,17.2277,17.221,17.2277,25800.0
2009-09-08 12:05:00,25.98,25.98,25.97,25.98,10200.0,17.2277,17.2277,17.221,17.2277,10200.0
2009-09-08 12:10:00,25.97,25.98,25.97,25.98,10600.0,17.221,17.2277,17.221,17.2277,10600.0
2009-09-08 12:15:00,25.98,25.98,25.97,25.98,14500.0,17.2277,17.2277,17.221,17.2277,14500.0
2009-09-08 12:20:00,25.98,25.98,25.97,25.98,9800.0,17.2277,17.2277,17.221,17.2277,9800.0
2009-09-08 12:25:00,25.98,26.02,25.97,26.02,27200.0,17.2277,17.2542,17.221,17.2542,27200.0
2009-09-08 12:30:00,26.02,26.04,26.02,26.04,22700.0,17.2542,17.2675,17.2542,17.2675,22700.0
2009-09-08 12:35:00,26.04,26.09,26.03,26.09,43800.0,17.2675,17.3006,17.2608,17.3006,43800.0
2009-09-08 12:40:00,26.09,26.16,26.08,26.13,100600.0,17.3006,17.347,17.294,17.3271,100600.0
2009-09-08 12:45:00,26.12,26.13,26.07,26.08,21300.0,17.3205,17.3271,17.2874,17.294,21300.0
2009-09-08 12:50:00,26.08,26.12,26.07,26.12,20900.0,17.294,17.3205,17.2874,17.3205,20900.0
2009-09-08 12:55:00,26.12,26.15,26.11,26.15,56600.0,17.3205,17.3404,17.3139,17.3404,56600.0
2009-09-08 13:00:00,26.15,26.19,26.14,26.18,84900.0,17.3404,17.3669,17.3338,17.3603,84900.0
2009-09-08 13:05:00,26.19,26.2,26.17,26.19,41100.0,17.3669,17.3736,17.3537,17.3669,41100.0
2009-09-08 13:10:00,26.19,26.2,26.18,26.18,48800.0,17.3669,17.3736,17.3603,17.3603,48800.0
2009-09-08 13:15:00,26.19,26.22,26.18,26.19,58400.0,17.3669,17.3868,17.3603,17.3669,58400.0
2009-09-08 13:20:00,26.2,26.2,26.19,26.2,17800.0,17.3736,17.3736,17.3669,17.3736,17800.0
2009-09-08 13:25:00,26.2,26.2,26.18,26.19,35900.0,17.3736,17.3736,17.3603,17.3669,35900.0
2009-09-08 13:30:00,26.19,26.19,26.18,26.19,25000.0,17.3669,17.3669,17.3603,17.3669,25000.0
2009-09-08 13:35:00,26.19,26.19,26.15,26.19,62600.0,17.3669,17.3669,17.3404,17.3669,62600.0
2009-09-08 13:40:00,26.19,26.23,26.19,26.21,40600.0,17.3669,17.3935,17.3669,17.3802,40600.0
2009-09-08 13:45:00,26.21,26.22,26.18,26.19,38400.0,17.3802,17.3868,17.3603,17.3669,38400.0
2009-09-08 13:50:00,26.19,26.22,26.18,26.22,52700.0,17.3669,17.3868,17.3603,17.3868,52700.0
2009-09-08 13:55:00,26.22,26.25,26.21,26.22,51900.0,17.3868,17.4067,17.3802,17.3868,51900.0
2009-09-08 14:00:00,26.23,26.24,26.19,26.21,40700.0,17.3935,17.4001,17.3669,17.3802,40700.0
2009-09-08 14:05:00,26.21,26.24,26.2,26.24,28500.0,17.3802,17.4001,17.3736,17.4001,28500.0
2009-09-08 14:10:00,26.24,26.28,26.23,26.26,62500.0,17.4001,17.4266,17.3935,17.4133,62500.0
2009-09-08 14:15:00,26.25,26.26,26.24,26.24,79000.0,17.4067,17.4133,17.4001,17.4001,79000.0
2009-09-08 14:20:00,26.25,26.28,26.24,26.25,49800.0,17.4067,17.4266,17.4001,17.4067,49800.0
2009-09-08 14:25:00,26.25,26.26,26.23,26.24,51900.0,17.4067,17.4133,17.3935,17.4001,51900.0
2009-09-08 14:30:00,26.25,26.25,26.24,26.24,32100.0,17.4067,17.4067,17.4001,17.4001,32100.0
2009-09-08 14:35:00,26.24,26.25,26.22,26.23,21300.0,17.4001,17.4067,17.3868,17.3935,21300.0
2009-09-08 14:40:00,26.23,26.25,26.22,26.25,23500.0,17.3935,17.4067,17.3868,17.4067,23500.0
2009-09-08 14:45:00,26.25,26.25,26.24,26.25,42800.0,17.4067,17.4067,17.4001,17.4067,42800.0
2009-09-08 14:50:00,26.25,26.25,26.24,26.25,17400.0,17.4067,17.4067,17.4001,17.4067,17400.0
2009-09-08 14:55:00,26.25,26.28,26.24,26.26,75700.0,17.4067,17.4266,17.4001,17.4133,75700.0
2009-09-08 15:00:00,26.26,26.26,26.19,26.2,55100.0,17.4133,17.4133,17.3669,17.3736,55100.0
2009-09-08 15:05:00,26.2,26.2,26.17,26.2,61900.0,17.3736,17.3736,17.3537,17.3736,61900.0
2009-09-08 15:10:00,26.2,26.22,26.19,26.21,43900.0,17.3736,17.3868,17.3669,17.3802,43900.0
2009-09-08 15:15:00,26.2,26.22,26.2,26.22,37900.0,17.3736,17.3868,17.3736,17.3868,37900.0
2009-09-08 15:20:00,26.22,26.25,26.21,26.24,90300.0,17.3868,17.4067,17.3802,17.4001,90300.0
2009-09-08 15:25:00,26.24,26.25,26.23,26.24,56400.0,17.4001,17.4067,17.3935,17.4001,56400.0
2009-09-08 15:30:00,26.24,26.27,26.23,26.26,44400.0,17.4001,17.42,17.3935,17.4133,44400.0
2009-09-08 15:35:00,26.27,26.27,26.26,26.27,77700.0,17.42,17.42,17.4133,17.42,77700.0
2009-09-08 15:40:00,26.26,26.27,26.22,26.26,148900.0,17.4133,17.42,17.3868,17.4133,148900.0
2009-09-08 15:45:00,26.27,26.27,26.24,26.25,103400.0,17.42,17.42,17.4001,17.4067,103400.0
2009-09-08 15:50:00,26.25,26.29,26.24,26.29,152200.0,17.4067,17.4332,17.4001,17.4332,152200.0
2009-09-08 15:55:00,26.29,26.31,26.27,26.3,284900.0,17.4332,17.4465,17.42,17.4399,284900.0
2009-09-09 09:30:00,26.29,26.44,26.28,26.32,57700.0,17.4332,17.5327,17.4266,17.4531,57700.0
2009-09-09 09:35:00,26.35,26.49,26.35,26.49,35600.0,17.473,17.5659,17.473,17.5659,35600.0
2009-09-09 09:40:00,26.49,26.63,26.49,26.6,118700.0,17.5659,17.6587,17.5659,17.6388,118700.0
2009-09-09 09:45:00,26.6,26.82,26.6,26.72,153800.0,17.6388,17.7847,17.6388,17.7184,153800.0
2009-09-09 09:50:00,26.72,26.87,26.71,26.86,124400.0,17.7184,17.8178,17.7118,17.8112,124400.0
2009-09-09 09:55:00,26.87,26.89,26.83,26.86,98000.0,17.8178,17.8311,17.7913,17.8112,98000.0
2009-09-09 10:00:00,26.86,26.9,26.85,26.88,91500.0,17.8112,17.8377,17.8046,17.8245,91500.0
2009-09-09 10:05:00,26.9,26.96,26.89,26.92,165700.0,17.8377,17.8775,17.8311,17.851,165700.0
2009-09-09 10:10:00,26.92,26.93,26.84,26.87,149200.0,17.851,17.8576,17.798,17.8178,149200.0
2009-09-09 10:15:00,26.88,26.9,26.83,26.87,84400.0,17.8245,17.8377,17.7913,17.8178,84400.0
2009-09-09 10:20:00,26.87,26.9,26.81,26.85,83800.0,17.8178,17.8377,17.7781,17.8046,83800.0
2009-09-09 10:25:00,26.86,26.86,26.76,26.79,97500.0,17.8112,17.8112,17.7449,17.7648,97500.0
2009-09-09 10:30:00,26.78,26.86,26.78,26.85,37700.0,17.7582,17.8112,17.7582,17.8046,37700.0
2009-09-09 10:35:00,26.85,26.94,26.83,26.92,73200.0,17.8046,17.8643,17.7913,17.851,73200.0
2009-09-09 10:40:00,26.89,26.97,26.89,26.97,41300.0,17.8311,17.8842,17.8311,17.8842,41300.0
2009-09-09 10:45:00,26.97,26.97,26.91,26.95,71100.0,17.8842,17.8842,17.8444,17.8709,71100.0
2009-09-09 10:50:00,26.95,26.96,26.84,26.84,70400.0,17.8709,17.8775,17.798,17.798,70400.0
2009-09-09 10:55:00,26.85,26.98,26.85,26.97,40000.0,17.8046,17.8908,17.8046,17.8842,40000.0
2009-09-09 11:00:00,26.97,27.02,26.97,27.02,56800.0,17.8842,17.9173,17.8842,17.9173,56800.0
2009-09-09 11:05:00,27.02,27.06,27.01,27.05,88000.0,17.9173,17.9438,17.9107,17.9372,88000.0
2009-09-09 11:10:00,27.04,27.08,27.04,27.06,71900.0,17.9306,17.9571,17.9306,17.9438,71900.0
2009-09-09 11:15:00,27.07,27.11,27.06,27.1,53400.0,17.9505,17.977,17.9438,17.9704,53400.0
2009-09-09 11:20:00,27.11,27.18,27.1,27.17,125000.0,17.977,18.0234,17.9704,18.0168,125000.0
2009-09-09 11:25:00,27.18,27.25,27.17,27.24,138400.0,18.0234,18.0698,18.0168,18.0632,138400.0
2009-09-09 11:30:00,27.23,27.25,27.15,27.15,151800.0,18.0566,18.0698,18.0035,18.0035,151800.0
2009-09-09 11:35:00,27.15,27.19,27.14,27.19,98300.0,18.0035,18.03,17.9969,18.03,98300.0
2009-09-09 11:40:00,27.19,27.22,27.18,27.19,83500.0,18.03,18.0499,18.0234,18.03,83500.0
2009-09-09 11:45:00,27.2,27.2,27.11,27.12,91000.0,18.0367,18.0367,17.977,17.9836,91000.0
2009-09-09 11:50:00,27.12,27.19,27.11,27.17,53400.0,17.9836,18.03,17.977,18.0168,53400.0
2009-09-09 11:55:00,27.16,27.17,27.14,27.16,44600.0,18.0102,18.0168,17.9969,18.0102,44600.0
2009-09-09 12:00:00,27.16,27.16,27.14,27.15,28700.0,18.0102,18.0102,17.9969,18.0035,28700.0
2009-09-09 12:05:00,27.14,27.15,27.14,27.14,21000.0,17.9969,18.0035,17.9969,17.9969,21000.0
2009-09-09 12:10:00,27.15,27.16,27.14,27.14,45300.0,18.0035,18.0102,17.9969,17.9969,45300.0
2009-09-09 12:15:00,27.14,27.15,27.11,27.12,67500.0,17.9969,18.0035,17.977,17.9836,67500.0
2009-09-09 12:20:00,27.12,27.13,27.09,27.09,26100.0,17.9836,17.9903,17.9637,17.9637,26100.0
2009-09-09 12:25:00,27.1,27.11,27.09,27.1,72600.0,17.9704,17.977,17.9637,17.9704,72600.0
2009-09-09 12:30:00,27.09,27.12,27.09,27.11,22400.0,17.9637,17.9836,17.9637,17.977,22400.0
2009-09-09 12:35:00,27.12,27.12,27.11,27.11,9000.0,17.9836,17.9836,17.977,17.977,9000.0
2009-09-09 12:40:00,27.11,27.12,27.11,27.12,12400.0,17.977,17.9836,17.977,17.9836,12400.0
2009-09-09 12:45:00,27.12,27.12,27.05,27.06,61700.0,17.9836,17.9836,17.9372,17.9438,61700.0
2009-09-09 12:50:00,27.05,27.06,27.03,27.04,27000.0,17.9372,17.9438,17.9239,17.9306,27000.0
2009-09-09 12:55:00,27.04,27.07,27.04,27.07,40500.0,17.9306,17.9505,17.9306,17.9505,40500.0
2009-09-09 13:00:00,27.08,27.1,27.03,27.03,78300.0,17.9571,17.9704,17.9239,17.9239,78300.0
2009-09-09 13:05:00,27.04,27.06,27.03,27.04,70300.0,17.9306,17.9438,17.9239,17.9306,70300.0
2009-09-09 13:10:00,27.05,27.05,27.04,27.05,30400.0,17.9372,17.9372,17.9306,17.9372,30400.0
2009-09-09 13:15:00,27.05,27.08,27.04,27.05,54500.0,17.9372,17.9571,17.9306,17.9372,54500.0
2009-09-09 13:20:00,27.04,27.07,27.04,27.07,23800.0,17.9306,17.9505,17.9306,17.9505,23800.0
2009-09-09 13:25:00,27.06,27.07,27.06,27.06,27700.0,17.9438,17.9505,17.9438,17.9438,27700.0
2009-09-09 13:30:00,27.06,27.06,27.01,27.01,40800.0,17.9438,17.9438,17.9107,17.9107,40800.0
2009-09-09 13:35:00,27.01,27.02,26.97,26.97,48300.0,17.9107,17.9173,17.8842,17.8842,48300.0
2009-09-09 13:40:00,26.97,26.99,26.95,26.96,50900.0,17.8842,17.8974,17.8709,17.8775,50900.0
2009-09-09 13:45:00,26.96,26.96,26.93,26.93,37700.0,17.8775,17.8775,17.8576,17.8576,37700.0
2009-09-09 13:50:00,26.93,26.94,26.92,26.93,18000.0,17.8576,17.8643,17.851,17.8576,18000.0
2009-09-09 13:55:00,26.92,26.93,26.89,26.89,33500.0,17.851,17.8576,17.8311,17.8311,33500.0
2009-09-09 14:00:00,26.9,26.95,26.9,26.91,62800.0,17.8377,17.8709,17.8377,17.8444,62800.0
2009-09-09 14:05:00,26.91,26.91,26.83,26.85,113100.0,17.8444,17.8444,17.7913,17.8046,113100.0
2009-09-09 14:10:00,26.86,26.86,26.82,26.83,39200.0,17.8112,17.8112,17.7847,17.7913,39200.0
2009-09-09 14:15:00,26.82,26.83,26.79,26.8,83500.0,17.7847,17.7913,17.7648,17.7714,83500.0
2009-09-09 14:20:00,26.79,26.8,26.74,26.75,43700.0,17.7648,17.7714,17.7316,17.7383,43700.0
2009-09-09 14:25:00,26.76,26.8,26.75,26.79,28000.0,17.7449,17.7714,17.7383,17.7648,28000.0
2009-09-09 14:30:00,26.79,26.82,26.77,26.82,37400.0,17.7648,17.7847,17.7515,17.7847,37400.0
2009-09-09 14:35:00,26.82,26.84,26.81,26.83,31800.0,17.7847,17.798,17.7781,17.7913,31800.0
2009-09-09 14:40:00,26.83,26.84,26.79,26.8,50600.0,17.7913,17.798,17.7648,17.7714,50600.0
2009-09-09 14:45:00,26.8,26.81,26.78,26.79,47800.0,17.7714,17.7781,17.7582,17.7648,47800.0
2009-09-09 14:50:00,26.79,26.82,26.78,26.81,53300.0,17.7648,17.7847,17.7582,17.7781,53300.0
2009-09-09 14:55:00,26.81,26.85,26.79,26.85,41300.0,17.7781,17.8046,17.7648,17.8046,41300.0
2009-09-09 15:00:00,26.84,26.85,26.8,26.81,51000.0,17.798,17.8046,17.7714,17.7781,51000.0
2009-09-09 15:05:00,26.81,26.83,26.8,26.83,99500.0,17.7781,17.7913,17.7714,17.7913,99500.0
2009-09-09 15:10:00,26.83,26.83,26.82,26.83,163400.0,17.7913,17.7913,17.7847,17.7913,163400.0
2009-09-09 15:15:00,26.83,26.84,26.8,26.81,72000.0,17.7913,17.798,17.7714,17.7781,72000.0
2009-09-09 15:20:00,26.81,26.83,26.81,26.82,40000.0,17.7781,17.7913,17.7781,17.7847,40000.0
2009-09-09 15:25:00,26.83,26.84,26.82,26.83,49100.0,17.7913,17.798,17.7847,17.7913,49100.0
2009-09-09 15:30:00,26.84,26.85,26.81,26.85,77100.0,17.798,17.8046,17.7781,17.8046,77100.0
2009-09-09 15:35:00,26.84,26.85,26.81,26.83,113500.0,17.798,17.8046,17.7781,17.7913,113500.0
2009-09-09 15:40:00,26.82,26.84,26.77,26.79,291800.0,17.7847,17.798,17.7515,17.7648,291800.0
2009-09-09 15:45:00,26.79,26.82,26.78,26.81,189600.0,17.7648,17.7847,17.7582,17.7781,189600.0
2009-09-09 15:50:00,26.81,26.85,26.81,26.84,159000.0,17.7781,17.8046,17.7781,17.798,159000.0
2009-09-09 15:55:00,26.84,26.85,26.83,26.83,237700.0,17.798,17.8046,17.7913,17.7913,237700.0
2009-09-10 09:30:00,26.32,26.35,25.76,25.93,215300.0,17.4531,17.473,17.0818,17.1945,215300.0
2009-09-10 09:35:00,25.94,26.25,25.93,26.07,146200.0,17.2012,17.4067,17.1945,17.2874,146200.0
2009-09-10 09:40:00,26.06,26.11,25.97,25.97,114300.0,17.2807,17.3139,17.221,17.221,114300.0
2009-09-10 09:45:00,25.97,26.02,25.9,25.94,74300.0,17.221,17.2542,17.1746,17.2012,74300.0
2009-09-10 09:50:00,25.95,26.05,25.94,26.05,93100.0,17.2078,17.2741,17.2012,17.2741,93100.0
2009-09-10 09:55:00,26.05,26.1,26.05,26.07,73900.0,17.2741,17.3073,17.2741,17.2874,73900.0
2009-09-10 10:00:00,26.08,26.26,26.07,26.23,106700.0,17.294,17.4133,17.2874,17.3935,106700.0
2009-09-10 10:05:00,26.23,26.23,26.11,26.13,75600.0,17.3935,17.3935,17.3139,17.3271,75600.0
2009-09-10 10:10:00,26.13,26.15,26.09,26.1,101000.0,17.3271,17.3404,17.3006,17.3073,101000.0
2009-09-10 10:15:00,26.11,26.12,26.06,26.08,78600.0,17.3139,17.3205,17.2807,17.294,78600.0
2009-09-10 10:20:00,26.06,26.06,25.97,26.0,102200.0,17.2807,17.2807,17.221,17.2409,102200.0
2009-09-10 10:25:00,26.0,26.03,25.97,26.0,73600.0,17.2409,17.2608,17.221,17.2409,73600.0
2009-09-10 10:30:00,26.0,26.04,25.97,26.0,64600.0,17.2409,17.2675,17.221,17.2409,64600.0
2009-09-10 10:35:00,25.99,26.04,25.99,26.04,43700.0,17.2343,17.2675,17.2343,17.2675,43700.0
2009-09-10 10:40:00,26.05,26.07,26.04,26.06,36800.0,17.2741,17.2874,17.2675,17.2807,36800.0
2009-09-10 10:45:00,26.06,26.1,26.04,26.06,85600.0,17.2807,17.3073,17.2675,17.2807,85600.0
2009-09-10 10:50:00,26.06,26.11,26.05,26.08,58800.0,17.2807,17.3139,17.2741,17.294,58800.0
2009-09-10 10:55:00,26.08,26.09,26.08,26.08,27400.0,17.294,17.3006,17.294,17.294,27400.0
2009-09-10 11:00:00,26.08,26.12,26.08,26.08,29200.0,17.294,17.3205,17.294,17.294,29200.0
2009-09-10 11:05:00,26.08,26.12,26.08,26.1,35800.0,17.294,17.3205,17.294,17.3073,35800.0
2009-09-10 11:10:00,26.1,26.1,26.09,26.1,19300.0,17.3073,17.3073,17.3006,17.3073,19300.0
2009-09-10 11:15:00,26.1,26.1,26.08,26.08,23900.0,17.3073,17.3073,17.294,17.294,23900.0
2009-09-10 11:20:00,26.09,26.09,26.08,26.09,15700.0,17.3006,17.3006,17.294,17.3006,15700.0
2009-09-10 11:25:00,26.08,26.09,26.05,26.06,45200.0,17.294,17.3006,17.2741,17.2807,45200.0
2009-09-10 11:30:00,26.07,26.07,26.04,26.05,48100.0,17.2874,17.2874,17.2675,17.2741,48100.0
2009-09-10 11:35:00,26.05,26.06,26.04,26.04,61900.0,17.2741,17.2807,17.2675,17.2675,61900.0
2009-09-10 11:40:00,26.04,26.05,26.0,26.01,49200.0,17.2675,17.2741,17.2409,17.2476,49200.0
2009-09-10 11:45:00,26.01,26.03,26.01,26.02,41500.0,17.2476,17.2608,17.2476,17.2542,41500.0
2009-09-10 11:50:00,26.02,26.04,26.01,26.02,48200.0,17.2542,17.2675,17.2476,17.2542,48200.0
2009-09-10 11:55:00,26.02,26.03,25.99,26.0,37700.0,17.2542,17.2608,17.2343,17.2409,37700.0
2009-09-10 12:00:00,26.01,26.03,26.0,26.03,35500.0,17.2476,17.2608,17.2409,17.2608,35500.0
2009-09-10 12:05:00,26.03,26.04,26.02,26.03,34000.0,17.2608,17.2675,17.2542,17.2608,34000.0
2009-09-10 12:10:00,26.03,26.04,26.03,26.03,10300.0,17.2608,17.2675,17.2608,17.2608,10300.0
2009-09-10 12:15:00,26.04,26.04,26.01,26.01,23100.0,17.2675,17.2675,17.2476,17.2476,23100.0
2009-09-10 12:20:00,26.01,26.02,26.01,26.02,33000.0,17.2476,17.2542,17.2476,17.2542,33000.0
2009-09-10 12:25:00,26.01,26.02,25.99,26.0,16500.0,17.2476,17.2542,17.2343,17.2409,16500.0
2009-09-10 12:30:00,26.0,26.0,25.99,26.0,10200.0,17.2409,17.2409,17.2343,17.2409,10200.0
2009-09-10 12:35:00,25.99,26.0,25.99,26.0,6000.0,17.2343,17.2409,17.2343,17.2409,6000.0
2009-09-10 12:40:00,25.99,26.02,25.99,26.02,33600.0,17.2343,17.2542,17.2343,17.2542,33600.0
2009-09-10 12:45:00,26.02,26.02,26.01,26.02,17100.0,17.2542,17.2542,17.2476,17.2542,17100.0
2009-09-10 12:50:00,26.02,26.02,26.01,26.01,20000.0,17.2542,17.2542,17.2476,17.2476,20000.0
2009-09-10 12:55:00,26.02,26.02,26.01,26.02,34500.0,17.2542,17.2542,17.2476,17.2542,34500.0
2009-09-10 13:00:00,26.02,26.02,26.01,26.02,48700.0,17.2542,17.2542,17.2476,17.2542,48700.0
2009-09-10 13:05:00,26.02,26.04,26.01,26.02,109500.0,17.2542,17.2675,17.2476,17.2542,109500.0
2009-09-10 13:10:00,26.03,26.03,25.98,25.99,40900.0,17.2608,17.2608,17.2277,17.2343,40900.0
2009-09-10 13:15:00,25.98,26.01,25.97,25.98,141900.0,17.2277,17.2476,17.221,17.2277,141900.0
2009-09-10 13:20:00,25.99,25.99,25.98,25.98,4900.0,17.2343,17.2343,17.2277,17.2277,4900.0
2009-09-10 13:25:00,25.99,26.05,25.98,26.04,77000.0,17.2343,17.2741,17.2277,17.2675,77000.0
2009-09-10 13:30:00,26.04,26.07,26.04,26.05,102200.0,17.2675,17.2874,17.2675,17.2741,102200.0
2009-09-10 13:35:00,26.05,26.05,26.04,26.05,13400.0,17.2741,17.2741,17.2675,17.2741,13400.0
2009-09-10 13:40:00,26.05,26.07,26.03,26.05,76400.0,17.2741,17.2874,17.2608,17.2741,76400.0
2009-09-10 13:45:00,26.05,26.09,26.04,26.07,90200.0,17.2741,17.3006,17.2675,17.2874,90200.0
2009-09-10 13:50:00,26.07,26.12,26.06,26.11,69300.0,17.2874,17.3205,17.2807,17.3139,69300.0
2009-09-10 13:55:00,26.11,26.11,26.1,26.11,33400.0,17.3139,17.3139,17.3073,17.3139,33400.0
2009-09-10 14:00:00,26.1,26.11,26.09,26.09,31100.0,17.3073,17.3139,17.3006,17.3006,31100.0
2009-09-10 14:05:00,26.1,26.11,26.09,26.11,27500.0,17.3073,17.3139,17.3006,17.3139,27500.0
2009-09-10 14:10:00,26.11,26.11,26.1,26.1,35500.0,17.3139,17.3139,17.3073,17.3073,35500.0
2009-09-10 14:15:00,26.1,26.12,26.1,26.12,30000.0,17.3073,17.3205,17.3073,17.3205,30000.0
2009-09-10 14:20:00,26.12,26.12,26.08,26.09,42300.0,17.3205,17.3205,17.294,17.3006,42300.0
2009-09-10 14:25:00,26.08,26.11,26.08,26.1,27500.0,17.294,17.3139,17.294,17.3073,27500.0
2009-09-10 14:30:00,26.11,26.11,26.09,26.11,125500.0,17.3139,17.3139,17.3006,17.3139,125500.0
2009-09-10 14:35:00,26.11,26.12,26.1,26.11,70000.0,17.3139,17.3205,17.3073,17.3139,70000.0
2009-09-10 14:40:00,26.11,26.13,26.1,26.13,37400.0,17.3139,17.3271,17.3073,17.3271,37400.0
2009-09-10 14:45:00,26.14,26.15,26.13,26.15,21700.0,17.3338,17.3404,17.3271,17.3404,21700.0
2009-09-10 14:50:00,26.15,26.15,26.14,26.15,24100.0,17.3404,17.3404,17.3338,17.3404,24100.0
2009-09-10 14:55:00,26.15,26.15,26.14,26.15,12200.0,17.3404,17.3404,17.3338,17.3404,12200.0
2009-09-10 15:00:00,26.15,26.15,26.13,26.15,64400.0,17.3404,17.3404,17.3271,17.3404,64400.0
2009-09-10 15:05:00,26.15,26.15,26.14,26.15,85800.0,17.3404,17.3404,17.3338,17.3404,85800.0
2009-09-10 15:10:00,26.15,26.15,26.14,26.15,27600.0,17.3404,17.3404,17.3338,17.3404,27600.0
2009-09-10 15:15:00,26.15,26.15,26.14,26.15,45500.0,17.3404,17.3404,17.3338,17.3404,45500.0
2009-09-10 15:20:00,26.15,26.15,26.14,26.15,102200.0,17.3404,17.3404,17.3338,17.3404,102200.0
2009-09-10 15:25:00,26.15,26.16,26.14,26.15,141800.0,17.3404,17.347,17.3338,17.3404,141800.0
2009-09-10 15:30:00,26.15,26.15,26.14,26.15,54500.0,17.3404,17.3404,17.3338,17.3404,54500.0
2009-09-10 15:35:00,26.15,26.19,26.14,26.19,125500.0,17.3404,17.3669,17.3338,17.3669,125500.0
2009-09-10 15:40:00,26.19,26.21,26.17,26.19,187400.0,17.3669,17.3802,17.3537,17.3669,187400.0
2009-09-10 15:45:00,26.19,26.2,26.17,26.2,107500.0,17.3669,17.3736,17.3537,17.3736,107500.0
2009-09-10 15:50:00,26.2,26.24,26.19,26.24,191400.0,17.3736,17.4001,17.3669,17.4001,191400.0
2009-09-10 15:55:00,26.24,26.27,26.23,26.26,311800.0,17.4001,17.42,17.3935,17.4133,311800.0
2009-09-11 09:30:00,26.36,26.62,26.29,26.51,101600.0,17.4797,17.6521,17.4332,17.5791,101600.0
2009-09-11 09:35:00,26.48,26.56,26.42,26.56,19000.0,17.5592,17.6123,17.5194,17.6123,19000.0
2009-09-11 09:40:00,26.56,26.63,26.49,26.5,73500.0,17.6123,17.6587,17.5659,17.5725,73500.0
2009-09-11 09:45:00,26.5,26.57,26.48,26.54,44500.0,17.5725,17.6189,17.5592,17.599,44500.0
2009-09-11 09:50:00,26.53,26.54,26.53,26.54,26600.0,17.5924,17.599,17.5924,17.599,26600.0
2009-09-11 09:55:00,26.54,26.61,26.53,26.56,111600.0,17.599,17.6454,17.5924,17.6123,111600.0
2009-09-11 10:00:00,26.56,26.57,26.5,26.52,49500.0,17.6123,17.6189,17.5725,17.5858,49500.0
2009-09-11 10:05:00,26.53,26.53,26.45,26.46,41200.0,17.5924,17.5924,17.5393,17.546,41200.0
2009-09-11 10:10:00,26.47,26.47,26.4,26.45,80500.0,17.5526,17.5526,17.5062,17.5393,80500.0
2009-09-11 10:15:00,26.45,26.46,26.38,26.42,52500.0,17.5393,17.546,17.4929,17.5194,52500.0
2009-09-11 10:20:00,26.41,26.51,26.41,26.43,130000.0,17.5128,17.5791,17.5128,17.5261,130000.0
2009-09-11 10:25:00,26.43,26.48,26.38,26.4,171100.0,17.5261,17.5592,17.4929,17.5062,171100.0
2009-09-11 10:30:00,26.4,26.48,26.4,26.47,39100.0,17.5062,17.5592,17.5062,17.5526,39100.0
2009-09-11 10:35:00,26.46,26.47,26.46,26.46,10400.0,17.546,17.5526,17.546,17.546,10400.0
2009-09-11 10:40:00,26.47,26.48,26.46,26.46,33300.0,17.5526,17.5592,17.546,17.546,33300.0
2009-09-11 10:45:00,26.47,26.48,26.46,26.47,21200.0,17.5526,17.5592,17.546,17.5526,21200.0
2009-09-11 10:50:00,26.46,26.47,26.46,26.47,15200.0,17.546,17.5526,17.546,17.5526,15200.0
2009-09-11 10:55:00,26.47,26.47,26.46,26.46,44700.0,17.5526,17.5526,17.546,17.546,44700.0
2009-09-11 11:00:00,26.46,26.47,26.46,26.46,21800.0,17.546,17.5526,17.546,17.546,21800.0
2009-09-11 11:05:00,26.47,26.5,26.46,26.47,96700.0,17.5526,17.5725,17.546,17.5526,96700.0
2009-09-11 11:10:00,26.47,26.5,26.47,26.47,66000.0,17.5526,17.5725,17.5526,17.5526,66000.0
2009-09-11 11:15:00,26.48,26.49,26.47,26.48,18100.0,17.5592,17.5659,17.5526,17.5592,18100.0
2009-09-11 11:20:00,26.48,26.5,26.47,26.47,47200.0,17.5592,17.5725,17.5526,17.5526,47200.0
2009-09-11 11:25:00,26.48,26.49,26.47,26.48,31800.0,17.5592,17.5659,17.5526,17.5592,31800.0
2009-09-11 11:30:00,26.47,26.49,26.46,26.48,38500.0,17.5526,17.5659,17.546,17.5592,38500.0
2009-09-11 11:35:00,26.48,26.48,26.47,26.48,23900.0,17.5592,17.5592,17.5526,17.5592,23900.0
2009-09-11 11:40:00,26.48,26.48,26.45,26.47,30300.0,17.5592,17.5592,17.5393,17.5526,30300.0
2009-09-11 11:45:00,26.47,26.48,26.47,26.47,32200.0,17.5526,17.5592,17.5526,17.5526,32200.0
2009-09-11 11:50:00,26.48,26.48,26.46,26.46,35800.0,17.5592,17.5592,17.546,17.546,35800.0
2009-09-11 11:55:00,26.46,26.47,26.46,26.47,6400.0,17.546,17.5526,17.546,17.5526,6400.0
2009-09-11 12:00:00,26.47,26.48,26.46,26.48,52300.0,17.5526,17.5592,17.546,17.5592,52300.0
2009-09-11 12:05:00,26.48,26.48,26.46,26.48,49600.0,17.5592,17.5592,17.546,17.5592,49600.0
2009-09-11 12:10:00,26.48,26.48,26.46,26.47,65200.0,17.5592,17.5592,17.546,17.5526,65200.0
2009-09-11 12:15:00,26.47,26.48,26.46,26.47,48100.0,17.5526,17.5592,17.546,17.5526,48100.0
2009-09-11 12:20:00,26.46,26.47,26.42,26.43,40500.0,17.546,17.5526,17.5194,17.5261,40500.0
2009-09-11 12:25:00,26.43,26.48,26.42,26.46,37100.0,17.5261,17.5592,17.5194,17.546,37100.0
2009-09-11 12:30:00,26.46,26.46,26.39,26.4,17700.0,17.546,17.546,17.4996,17.5062,17700.0
2009-09-11 12:35:00,26.39,26.4,26.36,26.37,18900.0,17.4996,17.5062,17.4797,17.4863,18900.0
2009-09-11 12:40:00,26.37,26.43,26.37,26.4,45800.0,17.4863,17.5261,17.4863,17.5062,45800.0
2009-09-11 12:45:00,26.4,26.41,26.39,26.39,18600.0,17.5062,17.5128,17.4996,17.4996,18600.0
2009-09-11 12:50:00,26.38,26.42,26.38,26.42,33600.0,17.4929,17.5194,17.4929,17.5194,33600.0
2009-09-11 12:55:00,26.42,26.49,26.42,26.46,42700.0,17.5194,17.5659,17.5194,17.546,42700.0
2009-09-11 13:00:00,26.46,26.47,26.43,26.44,10200.0,17.546,17.5526,17.5261,17.5327,10200.0
2009-09-11 13:05:00,26.43,26.44,26.41,26.41,13600.0,17.5261,17.5327,17.5128,17.5128,13600.0
2009-09-11 13:10:00,26.41,26.42,26.41,26.41,4000.0,17.5128,17.5194,17.5128,17.5128,4000.0
2009-09-11 13:15:00,26.42,26.43,26.41,26.42,18400.0,17.5194,17.5261,17.5128,17.5194,18400.0
2009-09-11 13:20:00,26.43,26.44,26.42,26.44,18900.0,17.5261,17.5327,17.5194,17.5327,18900.0
2009-09-11 13:25:00,26.44,26.44,26.42,26.42,24900.0,17.5327,17.5327,17.5194,17.5194,24900.0
2009-09-11 13:30:00,26.42,26.43,26.42,26.42,17200.0,17.5194,17.5261,17.5194,17.5194,17200.0
2009-09-11 13:35:00,26.43,26.43,26.42,26.43,21700.0,17.5261,17.5261,17.5194,17.5261,21700.0
2009-09-11 13:40:00,26.43,26.44,26.41,26.42,50800.0,17.5261,17.5327,17.5128,17.5194,50800.0
2009-09-11 13:45:00,26.42,26.43,26.42,26.42,15300.0,17.5194,17.5261,17.5194,17.5194,15300.0
2009-09-11 13:50:00,26.43,26.43,26.42,26.42,14900.0,17.5261,17.5261,17.5194,17.5194,14900.0
2009-09-11 13:55:00,26.42,26.43,26.41,26.41,35600.0,17.5194,17.5261,17.5128,17.5128,35600.0
2009-09-11 14:00:00,26.41,26.43,26.41,26.43,16200.0,17.5128,17.5261,17.5128,17.5261,16200.0
2009-09-11 14:05:00,26.42,26.43,26.42,26.42,13400.0,17.5194,17.5261,17.5194,17.5194,13400.0
2009-09-11 14:10:00,26.42,26.43,26.42,26.43,16200.0,17.5194,17.5261,17.5194,17.5261,16200.0
2009-09-11 14:15:00,26.43,26.43,26.42,26.42,21900.0,17.5261,17.5261,17.5194,17.5194,21900.0
2009-09-11 14:20:00,26.43,26.43,26.39,26.4,138500.0,17.5261,17.5261,17.4996,17.5062,138500.0
2009-09-11 14:25:00,26.4,26.41,26.39,26.41,32200.0,17.5062,17.5128,17.4996,17.5128,32200.0
2009-09-11 14:30:00,26.42,26.42,26.41,26.42,29600.0,17.5194,17.5194,17.5128,17.5194,29600.0
2009-09-11 14:35:00,26.42,26.42,26.41,26.42,27700.0,17.5194,17.5194,17.5128,17.5194,27700.0
2009-09-11 14:40:00,26.42,26.42,26.41,26.42,7700.0,17.5194,17.5194,17.5128,17.5194,7700.0
2009-09-11 14:45:00,26.42,26.42,26.41,26.42,10800.0,17.5194,17.5194,17.5128,17.5194,10800.0
2009-09-11 14:50:00,26.41,26.42,26.41,26.41,5100.0,17.5128,17.5194,17.5128,17.5128,5100.0
2009-09-11 14:55:00,26.42,26.42,26.41,26.42,6300.0,17.5194,17.5194,17.5128,17.5194,6300.0
2009-09-11 15:00:00,26.42,26.42,26.41,26.42,9400.0,17.5194,17.5194,17.5128,17.5194,9400.0
2009-09-11 15:05:00,26.42,26.42,26.41,26.42,12600.0,17.5194,17.5194,17.5128,17.5194,12600.0
2009-09-11 15:10:00,26.42,26.42,26.41,26.41,109400.0,17.5194,17.5194,17.5128,17.5128,109400.0
2009-09-11 15:15:00,26.41,26.42,26.41,26.42,45500.0,17.5128,17.5194,17.5128,17.5194,45500.0
2009-09-11 15:20:00,26.42,26.43,26.41,26.43,49100.0,17.5194,17.5261,17.5128,17.5261,49100.0
2009-09-11 15:25:00,26.43,26.43,26.42,26.43,29500.0,17.5261,17.5261,17.5194,17.5261,29500.0
2009-09-11 15:30:00,26.42,26.43,26.42,26.43,46700.0,17.5194,17.5261,17.5194,17.5261,46700.0
2009-09-11 15:35:00,26.43,26.44,26.42,26.42,102200.0,17.5261,17.5327,17.5194,17.5194,102200.0
2009-09-11 15:40:00,26.43,26.44,26.42,26.43,71400.0,17.5261,17.5327,17.5194,17.5261,71400.0
2009-09-11 15:45:00,26.44,26.47,26.43,26.46,278000.0,17.5327,17.5526,17.5261,17.546,278000.0
2009-09-11 15:50:00,26.46,26.48,26.46,26.47,69100.0,17.546,17.5592,17.546,17.5526,69100.0
2009-09-11 15:55:00,26.48,26.48,26.46,26.46,232200.0,17.5592,17.5592,17.546,17.546,232200.0
2009-09-14 09:30:00,26.54,26.54,26.35,26.35,40600.0,17.599,17.599,17.473,17.473,40600.0
2009-09-14 09:35:00,26.37,26.45,26.36,26.39,26700.0,17.4863,17.5393,17.4797,17.4996,26700.0
2009-09-14 09:40:00,26.4,26.49,26.39,26.45,59500.0,17.5062,17.5659,17.4996,17.5393,59500.0
2009-09-14 09:45:00,26.46,26.46,26.38,26.42,41300.0,17.546,17.546,17.4929,17.5194,41300.0
2009-09-14 09:50:00,26.41,26.44,26.37,26.4,58800.0,17.5128,17.5327,17.4863,17.5062,58800.0
2009-09-14 09:55:00,26.39,26.4,26.38,26.4,19900.0,17.4996,17.5062,17.4929,17.5062,19900.0
2009-09-14 10:00:00,26.39,26.4,26.37,26.39,32000.0,17.4996,17.5062,17.4863,17.4996,32000.0
2009-09-14 10:05:00,26.4,26.4,26.38,26.39,53900.0,17.5062,17.5062,17.4929,17.4996,53900.0
2009-09-14 10:10:00,26.39,26.4,26.38,26.4,68300.0,17.4996,17.5062,17.4929,17.5062,68300.0
2009-09-14 10:15:00,26.4,26.4,26.39,26.4,18800.0,17.5062,17.5062,17.4996,17.5062,18800.0
2009-09-14 10:20:00,26.4,26.4,26.39,26.4,213900.0,17.5062,17.5062,17.4996,17.5062,213900.0
2009-09-14 10:25:00,26.4,26.4,26.39,26.39,16700.0,17.5062,17.5062,17.4996,17.4996,16700.0
2009-09-14 10:30:00,26.39,26.4,26.39,26.4,10000.0,17.4996,17.5062,17.4996,17.5062,10000.0
2009-09-14 10:35:00,26.39,26.4,26.39,26.39,17500.0,17.4996,17.5062,17.4996,17.4996,17500.0
2009-09-14 10:40:00,26.4,26.4,26.37,26.38,196100.0,17.5062,17.5062,17.4863,17.4929,196100.0
2009-09-14 10:45:00,26.39,26.4,26.38,26.4,26900.0,17.4996,17.5062,17.4929,17.5062,26900.0
2009-09-14 10:50:00,26.4,26.4,26.37,26.38,62500.0,17.5062,17.5062,17.4863,17.4929,62500.0
2009-09-14 10:55:00,26.38,26.38,26.37,26.38,25600.0,17.4929,17.4929,17.4863,17.4929,25600.0
2009-09-14 11:00:00,26.38,26.39,26.37,26.39,49800.0,17.4929,17.4996,17.4863,17.4996,49800.0
2009-09-14 11:05:00,26.39,26.4,26.38,26.39,56000.0,17.4996,17.5062,17.4929,17.4996,56000.0
2009-09-14 11:10:00,26.4,26.4,26.39,26.4,13500.0,17.5062,17.5062,17.4996,17.5062,13500.0
2009-09-14 11:15:00,26.4,26.4,26.39,26.4,51000.0,17.5062,17.5062,17.4996,17.5062,51000.0
2009-09-14 11:20:00,26.39,26.4,26.38,26.39,23200.0,17.4996,17.5062,17.4929,17.4996,23200.0
2009-09-14 11:25:00,26.39,26.4,26.38,26.4,29600.0,17.4996,17.5062,17.4929,17.5062,29600.0
2009-09-14 11:30:00,26.4,26.4,26.39,26.4,15300.0,17.5062,17.5062,17.4996,17.5062,15300.0
2009-09-14 11:35:00,26.4,26.4,26.38,26.39,48300.0,17.5062,17.5062,17.4929,17.4996,48300.0
2009-09-14 11:40:00,26.38,26.39,26.38,26.39,27200.0,17.4929,17.4996,17.4929,17.4996,27200.0
2009-09-14 11:45:00,26.39,26.39,26.38,26.39,10100.0,17.4996,17.4996,17.4929,17.4996,10100.0
2009-09-14 11:50:00,26.39,26.39,26.38,26.39,17500.0,17.4996,17.4996,17.4929,17.4996,17500.0
2009-09-14 11:55:00,26.39,26.39,26.38,26.39,10400.0,17.4996,17.4996,17.4929,17.4996,10400.0
2009-09-14 12:00:00,26.39,26.39,26.38,26.39,7400.0,17.4996,17.4996,17.4929,17.4996,7400.0
2009-09-14 12:05:00,26.39,26.39,26.38,26.39,6300.0,17.4996,17.4996,17.4929,17.4996,6300.0
2009-09-14 12:10:00,26.39,26.39,26.38,26.39,10500.0,17.4996,17.4996,17.4929,17.4996,10500.0
2009-09-14 12:15:00,26.39,26.39,26.38,26.39,77500.0,17.4996,17.4996,17.4929,17.4996,77500.0
2009-09-14 12:20:00,26.39,26.39,26.38,26.39,5600.0,17.4996,17.4996,17.4929,17.4996,5600.0
2009-09-14 12:25:00,26.39,26.39,26.38,26.39,51800.0,17.4996,17.4996,17.4929,17.4996,51800.0
2009-09-14 12:30:00,26.39,26.39,26.38,26.39,8100.0,17.4996,17.4996,17.4929,17.4996,8100.0
2009-09-14 12:35:00,26.39,26.39,26.38,26.39,68400.0,17.4996,17.4996,17.4929,17.4996,68400.0
2009-09-14 12:40:00,26.39,26.39,26.38,26.38,9400.0,17.4996,17.4996,17.4929,17.4929,9400.0
2009-09-14 12:45:00,26.39,26.39,26.38,26.39,4200.0,17.4996,17.4996,17.4929,17.4996,4200.0
2009-09-14 12:50:00,26.39,26.39,26.38,26.39,24800.0,17.4996,17.4996,17.4929,17.4996,24800.0
2009-09-14 12:55:00,26.39,26.39,26.38,26.38,112400.0,17.4996,17.4996,17.4929,17.4929,112400.0
2009-09-14 13:00:00,26.38,26.38,26.35,26.38,76100.0,17.4929,17.4929,17.473,17.4929,76100.0
2009-09-14 13:05:00,26.38,26.39,26.37,26.39,41900.0,17.4929,17.4996,17.4863,17.4996,41900.0
2009-09-14 13:10:00,26.39,26.39,26.38,26.39,15100.0,17.4996,17.4996,17.4929,17.4996,15100.0
2009-09-14 13:15:00,26.39,26.39,26.35,26.37,174800.0,17.4996,17.4996,17.473,17.4863,174800.0
2009-09-14 13:20:00,26.38,26.38,26.37,26.38,16400.0,17.4929,17.4929,17.4863,17.4929,16400.0
2009-09-14 13:25:00,26.38,26.39,26.38,26.39,35000.0,17.4929,17.4996,17.4929,17.4996,35000.0
2009-09-14 13:30:00,26.39,26.39,26.38,26.39,25100.0,17.4996,17.4996,17.4929,17.4996,25100.0
2009-09-14 13:35:00,26.39,26.39,26.38,26.39,83300.0,17.4996,17.4996,17.4929,17.4996,83300.0
2009-09-14 13:40:00,26.39,26.39,26.38,26.38,33700.0,17.4996,17.4996,17.4929,17.4929,33700.0
2009-09-14 13:45:00,26.39,26.39,26.38,26.39,27500.0,17.4996,17.4996,17.4929,17.4996,27500.0
2009-09-14 13:50:00,26.39,26.39,26.38,26.39,28600.0,17.4996,17.4996,17.4929,17.4996,28600.0
2009-09-14 13:55:00,26.39,26.39,26.38,26.39,45900.0,17.4996,17.4996,17.4929,17.4996,45900.0
2009-09-14 14:00:00,26.39,26.39,26.38,26.39,34000.0,17.4996,17.4996,17.4929,17.4996,34000.0
2009-09-14 14:05:00,26.39,26.39,26.38,26.38,91700.0,17.4996,17.4996,17.4929,17.4929,91700.0
2009-09-14 14:10:00,26.39,26.39,26.38,26.39,21000.0,17.4996,17.4996,17.4929,17.4996,21000.0
2009-09-14 14:15:00,26.39,26.39,26.38,26.39,23100.0,17.4996,17.4996,17.4929,17.4996,23100.0
2009-09-14 14:20:00,26.39,26.39,26.38,26.38,70300.0,17.4996,17.4996,17.4929,17.4929,70300.0
2009-09-14 14:25:00,26.38,26.4,26.38,26.4,192200.0,17.4929,17.5062,17.4929,17.5062,192200.0
2009-09-14 14:30:00,26.4,26.4,26.39,26.4,28200.0,17.5062,17.5062,17.4996,17.5062,28200.0
2009-09-14 14:35:00,26.4,26.44,26.39,26.44,143200.0,17.5062,17.5327,17.4996,17.5327,143200.0
2009-09-14 14:40:00,26.44,26.44,26.43,26.44,29700.0,17.5327,17.5327,17.5261,17.5327,29700.0
2009-09-14 14:45:00,26.44,26.44,26.43,26.43,90200.0,17.5327,17.5327,17.5261,17.5261,90200.0
2009-09-14 14:50:00,26.43,26.44,26.42,26.44,49000.0,17.5261,17.5327,17.5194,17.5327,49000.0
2009-09-14 14:55:00,26.44,26.45,26.4,26.42,179400.0,17.5327,17.5393,17.5062,17.5194,179400.0
2009-09-14 15:00:00,26.42,26.45,26.42,26.45,36200.0,17.5194,17.5393,17.5194,17.5393,36200.0
2009-09-14 15:05:00,26.45,26.48,26.44,26.48,107900.0,17.5393,17.5592,17.5327,17.5592,107900.0
2009-09-14 15:10:00,26.48,26.5,26.47,26.5,37800.0,17.5592,17.5725,17.5526,17.5725,37800.0
2009-09-14 15:15:00,26.5,26.5,26.48,26.5,29700.0,17.5725,17.5725,17.5592,17.5725,29700.0
2009-09-14 15:20:00,26.5,26.5,26.49,26.5,61300.0,17.5725,17.5725,17.5659,17.5725,61300.0
2009-09-14 15:25:00,26.5,26.54,26.49,26.54,93000.0,17.5725,17.599,17.5659,17.599,93000.0
2009-09-14 15:30:00,26.53,26.54,26.51,26.54,122900.0,17.5924,17.599,17.5791,17.599,122900.0
2009-09-14 15:35:00,26.55,26.58,26.53,26.58,115900.0,17.6057,17.6255,17.5924,17.6255,115900.0
2009-09-14 15:40:00,26.58,26.63,26.57,26.62,184000.0,17.6255,17.6587,17.6189,17.6521,184000.0
2009-09-14 15:45:00,26.62,26.63,26.6,26.63,88700.0,17.6521,17.6587,17.6388,17.6587,88700.0
2009-09-14 15:50:00,26.63,26.66,26.62,26.64,227500.0,17.6587,17.6786,17.6521,17.6653,227500.0
2009-09-14 15:55:00,26.65,26.65,26.62,26.62,285400.0,17.672,17.672,17.6521,17.6521,285400.0
2009-09-15 09:30:00,28.03,28.03,27.36,27.36,249800.0,18.5871,18.5871,18.1428,18.1428,249800.0
2009-09-15 09:35:00,27.36,27.6,27.26,27.6,225500.0,18.1428,18.3019,18.0765,18.3019,225500.0
2009-09-15 09:40:00,27.58,27.6,27.44,27.5,168700.0,18.2887,18.3019,18.1958,18.2356,168700.0
2009-09-15 09:45:00,27.5,27.51,27.34,27.35,159300.0,18.2356,18.2422,18.1295,18.1361,159300.0
2009-09-15 09:50:00,27.36,27.36,27.16,27.19,317800.0,18.1428,18.1428,18.0102,18.03,317800.0
2009-09-15 09:55:00,27.2,27.2,26.99,27.04,184600.0,18.0367,18.0367,17.8974,17.9306,184600.0
2009-09-15 10:00:00,27.06,27.13,27.0,27.02,97300.0,17.9438,17.9903,17.9041,17.9173,97300.0
2009-09-15 10:05:00,27.02,27.19,26.95,27.16,104000.0,17.9173,18.03,17.8709,18.0102,104000.0
2009-09-15 10:10:00,27.15,27.19,27.09,27.14,81600.0,18.0035,18.03,17.9637,17.9969,81600.0
2009-09-15 10:15:00,27.15,27.19,27.09,27.18,53800.0,18.0035,18.03,17.9637,18.0234,53800.0
2009-09-15 10:20:00,27.19,27.29,27.18,27.26,86800.0,18.03,18.0964,18.0234,18.0765,86800.0
2009-09-15 10:25:00,27.26,27.39,27.26,27.36,106700.0,18.0765,18.1627,18.0765,18.1428,106700.0
2009-09-15 10:30:00,27.37,27.38,27.29,27.35,278900.0,18.1494,18.156,18.0964,18.1361,278900.0
2009-09-15 10:35:00,27.35,27.35,27.31,27.33,46300.0,18.1361,18.1361,18.1096,18.1229,46300.0
2009-09-15 10:40:00,27.33,27.35,27.26,27.34,54800.0,18.1229,18.1361,18.0765,18.1295,54800.0
2009-09-15 10:45:00,27.34,27.35,27.28,27.34,47900.0,18.1295,18.1361,18.0897,18.1295,47900.0
2009-09-15 10:50:00,27.35,27.37,27.34,27.35,59700.0,18.1361,18.1494,18.1295,18.1361,59700.0
2009-09-15 10:55:00,27.36,27.37,27.32,27.34,64900.0,18.1428,18.1494,18.1162,18.1295,64900.0
2009-09-15 11:00:00,27.34,27.35,27.27,27.27,38400.0,18.1295,18.1361,18.0831,18.0831,38400.0
2009-09-15 11:05:00,27.27,27.32,27.25,27.3,37200.0,18.0831,18.1162,18.0698,18.103,37200.0
2009-09-15 11:10:00,27.31,27.31,27.26,27.26,36100.0,18.1096,18.1096,18.0765,18.0765,36100.0
2009-09-15 11:15:00,27.26,27.3,27.25,27.29,26700.0,18.0765,18.103,18.0698,18.0964,26700.0
2009-09-15 11:20:00,27.3,27.33,27.29,27.33,11700.0,18.103,18.1229,18.0964,18.1229,11700.0
2009-09-15 11:25:00,27.33,27.33,27.32,27.32,27700.0,18.1229,18.1229,18.1162,18.1162,27700.0
2009-09-15 11:30:00,27.32,27.32,27.25,27.25,42600.0,18.1162,18.1162,18.0698,18.0698,42600.0
2009-09-15 11:35:00,27.25,27.3,27.25,27.3,23200.0,18.0698,18.103,18.0698,18.103,23200.0
2009-09-15 11:40:00,27.3,27.3,27.28,27.3,21500.0,18.103,18.103,18.0897,18.103,21500.0
2009-09-15 11:45:00,27.29,27.3,27.25,27.26,47100.0,18.0964,18.103,18.0698,18.0765,47100.0
2009-09-15 11:50:00,27.26,27.26,27.22,27.24,33600.0,18.0765,18.0765,18.0499,18.0632,33600.0
2009-09-15 11:55:00,27.24,27.3,27.24,27.27,84500.0,18.0632,18.103,18.0632,18.0831,84500.0
2009-09-15 12:00:00,27.27,27.27,27.22,27.22,10800.0,18.0831,18.0831,18.0499,18.0499,10800.0
2009-09-15 12:05:00,27.23,27.23,27.2,27.21,31000.0,18.0566,18.0566,18.0367,18.0433,31000.0
2009-09-15 12:10:00,27.21,27.21,27.2,27.2,9400.0,18.0433,18.0433,18.0367,18.0367,9400.0
2009-09-15 12:15:00,27.2,27.23,27.2,27.22,29000.0,18.0367,18.0566,18.0367,18.0499,29000.0
2009-09-15 12:20:00,27.22,27.23,27.2,27.2,23500.0,18.0499,18.0566,18.0367,18.0367,23500.0
2009-09-15 12:25:00,27.21,27.23,27.2,27.22,52300.0,18.0433,18.0566,18.0367,18.0499,52300.0
2009-09-15 12:30:00,27.22,27.29,27.19,27.28,29800.0,18.0499,18.0964,18.03,18.0897,29800.0
2009-09-15 12:35:00,27.28,27.29,27.28,27.29,16800.0,18.0897,18.0964,18.0897,18.0964,16800.0
2009-09-15 12:40:00,27.29,27.29,27.28,27.28,19500.0,18.0964,18.0964,18.0897,18.0897,19500.0
2009-09-15 12:45:00,27.29,27.32,27.28,27.32,42100.0,18.0964,18.1162,18.0897,18.1162,42100.0
2009-09-15 12:50:00,27.31,27.33,27.28,27.28,37900.0,18.1096,18.1229,18.0897,18.0897,37900.0
2009-09-15 12:55:00,27.29,27.3,27.29,27.29,36500.0,18.0964,18.103,18.0964,18.0964,36500.0
2009-09-15 13:00:00,27.3,27.3,27.29,27.29,95600.0,18.103,18.103,18.0964,18.0964,95600.0
2009-09-15 13:05:00,27.29,27.32,27.28,27.31,51200.0,18.0964,18.1162,18.0897,18.1096,51200.0
2009-09-15 13:10:00,27.3,27.31,27.29,27.29,11100.0,18.103,18.1096,18.0964,18.0964,11100.0
2009-09-15 13:15:00,27.3,27.3,27.28,27.29,11500.0,18.103,18.103,18.0897,18.0964,11500.0
2009-09-15 13:20:00,27.29,27.3,27.28,27.29,35100.0,18.0964,18.103,18.0897,18.0964,35100.0
2009-09-15 13:25:00,27.3,27.31,27.28,27.29,56800.0,18.103,18.1096,18.0897,18.0964,56800.0
2009-09-15 13:30:00,27.29,27.3,27.29,27.3,15400.0,18.0964,18.103,18.0964,18.103,15400.0
2009-09-15 13:35:00,27.29,27.3,27.29,27.29,5600.0,18.0964,18.103,18.0964,18.0964,5600.0
2009-09-15 13:40:00,27.3,27.3,27.29,27.3,19600.0,18.103,18.103,18.0964,18.103,19600.0
2009-09-15 13:45:00,27.3,27.31,27.29,27.3,28100.0,18.103,18.1096,18.0964,18.103,28100.0
2009-09-15 13:50:00,27.3,27.3,27.25,27.26,253200.0,18.103,18.103,18.0698,18.0765,253200.0
2009-09-15 13:55:00,27.25,27.29,27.25,27.28,67000.0,18.0698,18.0964,18.0698,18.0897,67000.0
2009-09-15 14:00:00,27.29,27.33,27.28,27.32,54100.0,18.0964,18.1229,18.0897,18.1162,54100.0
2009-09-15 14:05:00,27.32,27.32,27.31,27.32,11000.0,18.1162,18.1162,18.1096,18.1162,11000.0
2009-09-15 14:10:00,27.32,27.35,27.31,27.33,72400.0,18.1162,18.1361,18.1096,18.1229,72400.0
2009-09-15 14:15:00,27.33,27.35,27.32,27.34,95100.0,18.1229,18.1361,18.1162,18.1295,95100.0
2009-09-15 14:20:00,27.33,27.34,27.32,27.33,10400.0,18.1229,18.1295,18.1162,18.1229,10400.0
2009-09-15 14:25:00,27.32,27.34,27.32,27.32,16200.0,18.1162,18.1295,18.1162,18.1162,16200.0
2009-09-15 14:30:00,27.33,27.33,27.28,27.28,122000.0,18.1229,18.1229,18.0897,18.0897,122000.0
2009-09-15 14:35:00,27.28,27.29,27.23,27.23,44400.0,18.0897,18.0964,18.0566,18.0566,44400.0
2009-09-15 14:40:00,27.23,27.26,27.23,27.26,19200.0,18.0566,18.0765,18.0566,18.0765,19200.0
2009-09-15 14:45:00,27.26,27.26,27.25,27.25,13800.0,18.0765,18.0765,18.0698,18.0698,13800.0
2009-09-15 14:50:00,27.25,27.26,27.23,27.24,48300.0,18.0698,18.0765,18.0566,18.0632,48300.0
2009-09-15 14:55:00,27.24,27.25,27.2,27.2,37700.0,18.0632,18.0698,18.0367,18.0367,37700.0
2009-09-15 15:00:00,27.21,27.21,27.2,27.2,15000.0,18.0433,18.0433,18.0367,18.0367,15000.0
2009-09-15 15:05:00,27.2,27.22,27.2,27.21,38900.0,18.0367,18.0499,18.0367,18.0433,38900.0
2009-09-15 15:10:00,27.21,27.24,27.21,27.23,20700.0,18.0433,18.0632,18.0433,18.0566,20700.0
2009-09-15 15:15:00,27.23,27.26,27.23,27.24,57400.0,18.0566,18.0765,18.0566,18.0632,57400.0
2009-09-15 15:20:00,27.25,27.3,27.23,27.3,89700.0,18.0698,18.103,18.0566,18.103,89700.0
2009-09-15 15:25:00,27.3,27.3,27.29,27.29,33700.0,18.103,18.103,18.0964,18.0964,33700.0
2009-09-15 15:30:00,27.3,27.3,27.25,27.26,57000.0,18.103,18.103,18.0698,18.0765,57000.0
2009-09-15 15:35:00,27.26,27.29,27.26,27.29,60200.0,18.0765,18.0964,18.0765,18.0964,60200.0
2009-09-15 15:40:00,27.28,27.3,27.27,27.29,123500.0,18.0897,18.103,18.0831,18.0964,123500.0
2009-09-15 15:45:00,27.29,27.3,27.29,27.29,83200.0,18.0964,18.103,18.0964,18.0964,83200.0
2009-09-15 15:50:00,27.3,27.32,27.28,27.32,309200.0,18.103,18.1162,18.0897,18.1162,309200.0
2009-09-15 15:55:00,27.32,27.34,27.29,27.29,328400.0,18.1162,18.1295,18.0964,18.0964,328400.0
2009-09-16 09:30:00,27.43,27.56,27.25,27.42,191100.0,18.1892,18.2754,18.0698,18.1826,191100.0
2009-09-16 09:35:00,27.41,27.49,27.32,27.48,233400.0,18.1759,18.229,18.1162,18.2223,233400.0
2009-09-16 09:40:00,27.49,27.53,27.45,27.45,89300.0,18.229,18.2555,18.2025,18.2025,89300.0
2009-09-16 09:45:00,27.45,27.46,27.4,27.42,111800.0,18.2025,18.2091,18.1693,18.1826,111800.0
2009-09-16 09:50:00,27.43,27.48,27.4,27.42,306700.0,18.1892,18.2223,18.1693,18.1826,306700.0
2009-09-16 09:55:00,27.41,27.5,27.4,27.43,311300.0,18.1759,18.2356,18.1693,18.1892,311300.0
2009-09-16 10:00:00,27.43,27.46,27.42,27.45,84200.0,18.1892,18.2091,18.1826,18.2025,84200.0
2009-09-16 10:05:00,27.46,27.49,27.42,27.47,55400.0,18.2091,18.229,18.1826,18.2157,55400.0
2009-09-16 10:10:00,27.48,27.55,27.47,27.5,90500.0,18.2223,18.2688,18.2157,18.2356,90500.0
2009-09-16 10:15:00,27.52,27.58,27.51,27.55,75600.0,18.2489,18.2887,18.2422,18.2688,75600.0
2009-09-16 10:20:00,27.56,27.59,27.5,27.51,67100.0,18.2754,18.2953,18.2356,18.2422,67100.0
2009-09-16 10:25:00,27.52,27.57,27.51,27.55,48400.0,18.2489,18.282,18.2422,18.2688,48400.0
2009-09-16 10:30:00,27.56,27.56,27.48,27.49,28400.0,18.2754,18.2754,18.2223,18.229,28400.0
2009-09-16 10:35:00,27.5,27.51,27.49,27.5,17000.0,18.2356,18.2422,18.229,18.2356,17000.0
2009-09-16 10:40:00,27.5,27.51,27.48,27.49,16700.0,18.2356,18.2422,18.2223,18.229,16700.0
2009-09-16 10:45:00,27.49,27.51,27.48,27.49,39400.0,18.229,18.2422,18.2223,18.229,39400.0
2009-09-16 10:50:00,27.48,27.5,27.48,27.5,22400.0,18.2223,18.2356,18.2223,18.2356,22400.0
2009-09-16 10:55:00,27.51,27.53,27.5,27.53,11100.0,18.2422,18.2555,18.2356,18.2555,11100.0
2009-09-16 11:00:00,27.53,27.59,27.53,27.55,41400.0,18.2555,18.2953,18.2555,18.2688,41400.0
2009-09-16 11:05:00,27.56,27.57,27.55,27.55,32300.0,18.2754,18.282,18.2688,18.2688,32300.0
2009-09-16 11:10:00,27.56,27.58,27.55,27.57,22300.0,18.2754,18.2887,18.2688,18.282,22300.0
2009-09-16 11:15:00,27.57,27.59,27.57,27.58,30700.0,18.282,18.2953,18.282,18.2887,30700.0
2009-09-16 11:20:00,27.58,27.58,27.55,27.56,155400.0,18.2887,18.2887,18.2688,18.2754,155400.0
2009-09-16 11:25:00,27.56,27.6,27.55,27.56,90600.0,18.2754,18.3019,18.2688,18.2754,90600.0
2009-09-16 11:30:00,27.56,27.61,27.55,27.58,90000.0,18.2754,18.3086,18.2688,18.2887,90000.0
2009-09-16 11:35:00,27.58,27.6,27.55,27.56,160800.0,18.2887,18.3019,18.2688,18.2754,160800.0
2009-09-16 11:40:00,27.56,27.57,27.53,27.57,55800.0,18.2754,18.282,18.2555,18.282,55800.0
2009-09-16 11:45:00,27.57,27.59,27.53,27.55,33700.0,18.282,18.2953,18.2555,18.2688,33700.0
2009-09-16 11:50:00,27.55,27.57,27.55,27.56,26500.0,18.2688,18.282,18.2688,18.2754,26500.0
2009-09-16 11:55:00,27.57,27.6,27.57,27.58,30300.0,18.282,18.3019,18.282,18.2887,30300.0
2009-09-16 12:00:00,27.58,27.65,27.57,27.61,178300.0,18.2887,18.3351,18.282,18.3086,178300.0
2009-09-16 12:05:00,27.62,27.62,27.58,27.6,43600.0,18.3152,18.3152,18.2887,18.3019,43600.0
2009-09-16 12:10:00,27.6,27.61,27.59,27.61,21100.0,18.3019,18.3086,18.2953,18.3086,21100.0
2009-09-16 12:15:00,27.6,27.61,27.59,27.6,31700.0,18.3019,18.3086,18.2953,18.3019,31700.0
2009-09-16 12:20:00,27.59,27.6,27.57,27.59,43300.0,18.2953,18.3019,18.282,18.2953,43300.0
2009-09-16 12:25:00,27.59,27.6,27.56,27.56,61600.0,18.2953,18.3019,18.2754,18.2754,61600.0
2009-09-16 12:30:00,27.56,27.58,27.55,27.57,105700.0,18.2754,18.2887,18.2688,18.282,105700.0
2009-09-16 12:35:00,27.58,27.6,27.58,27.59,48000.0,18.2887,18.3019,18.2887,18.2953,48000.0
2009-09-16 12:40:00,27.58,27.59,27.57,27.57,69400.0,18.2887,18.2953,18.282,18.282,69400.0
2009-09-16 12:45:00,27.58,27.59,27.57,27.59,23900.0,18.2887,18.2953,18.282,18.2953,23900.0
2009-09-16 12:50:00,27.58,27.59,27.55,27.55,94200.0,18.2887,18.2953,18.2688,18.2688,94200.0
2009-09-16 12:55:00,27.55,27.56,27.55,27.55,19800.0,18.2688,18.2754,18.2688,18.2688,19800.0
2009-09-16 13:00:00,27.56,27.57,27.55,27.57,16500.0,18.2754,18.282,18.2688,18.282,16500.0
2009-09-16 13:05:00,27.57,27.57,27.56,27.56,10300.0,18.282,18.282,18.2754,18.2754,10300.0
2009-09-16 13:10:00,27.56,27.57,27.56,27.56,12600.0,18.2754,18.282,18.2754,18.2754,12600.0
2009-09-16 13:15:00,27.56,27.61,27.56,27.58,28600.0,18.2754,18.3086,18.2754,18.2887,28600.0
2009-09-16 13:20:00,27.58,27.6,27.56,27.58,63700.0,18.2887,18.3019,18.2754,18.2887,63700.0
2009-09-16 13:25:00,27.59,27.59,27.56,27.57,32000.0,18.2953,18.2953,18.2754,18.282,32000.0
2009-09-16 13:30:00,27.57,27.58,27.57,27.58,22700.0,18.282,18.2887,18.282,18.2887,22700.0
2009-09-16 13:35:00,27.58,27.58,27.55,27.56,27700.0,18.2887,18.2887,18.2688,18.2754,27700.0
2009-09-16 13:40:00,27.57,27.58,27.56,27.56,57300.0,18.282,18.2887,18.2754,18.2754,57300.0
2009-09-16 13:45:00,27.55,27.58,27.55,27.58,73400.0,18.2688,18.2887,18.2688,18.2887,73400.0
2009-09-16 13:50:00,27.58,27.58,27.56,27.57,22000.0,18.2887,18.2887,18.2754,18.282,22000.0
2009-09-16 13:55:00,27.57,27.58,27.56,27.56,164300.0,18.282,18.2887,18.2754,18.2754,164300.0
2009-09-16 14:00:00,27.57,27.58,27.56,27.58,18400.0,18.282,18.2887,18.2754,18.2887,18400.0
2009-09-16 14:05:00,27.58,27.58,27.57,27.57,25500.0,18.2887,18.2887,18.282,18.282,25500.0
2009-09-16 14:10:00,27.57,27.59,27.57,27.59,24200.0,18.282,18.2953,18.282,18.2953,24200.0
2009-09-16 14:15:00,27.58,27.61,27.58,27.61,19600.0,18.2887,18.3086,18.2887,18.3086,19600.0
2009-09-16 14:20:00,27.61,27.62,27.6,27.62,14300.0,18.3086,18.3152,18.3019,18.3152,14300.0
2009-09-16 14:25:00,27.62,27.63,27.61,27.63,14700.0,18.3152,18.3218,18.3086,18.3218,14700.0
2009-09-16 14:30:00,27.63,27.68,27.63,27.68,39100.0,18.3218,18.355,18.3218,18.355,39100.0
2009-09-16 14:35:00,27.67,27.68,27.64,27.65,41400.0,18.3483,18.355,18.3284,18.3351,41400.0
2009-09-16 14:40:00,27.65,27.66,27.64,27.65,18700.0,18.3351,18.3417,18.3284,18.3351,18700.0
2009-09-16 14:45:00,27.66,27.66,27.64,27.66,38700.0,18.3417,18.3417,18.3284,18.3417,38700.0
2009-09-16 14:50:00,27.65,27.67,27.64,27.65,95300.0,18.3351,18.3483,18.3284,18.3351,95300.0
2009-09-16 14:55:00,27.65,27.65,27.64,27.65,19100.0,18.3351,18.3351,18.3284,18.3351,19100.0
2009-09-16 15:00:00,27.64,27.68,27.64,27.68,82200.0,18.3284,18.355,18.3284,18.355,82200.0
2009-09-16 15:05:00,27.67,27.68,27.64,27.65,26000.0,18.3483,18.355,18.3284,18.3351,26000.0
2009-09-16 15:10:00,27.65,27.66,27.64,27.66,42700.0,18.3351,18.3417,18.3284,18.3417,42700.0
2009-09-16 15:15:00,27.66,27.67,27.64,27.65,123500.0,18.3417,18.3483,18.3284,18.3351,123500.0
2009-09-16 15:20:00,27.64,27.65,27.64,27.64,25400.0,18.3284,18.3351,18.3284,18.3284,25400.0
2009-09-16 15:25:00,27.65,27.66,27.64,27.65,64900.0,18.3351,18.3417,18.3284,18.3351,64900.0
2009-09-16 15:30:00,27.65,27.67,27.65,27.66,100100.0,18.3351,18.3483,18.3351,18.3417,100100.0
2009-09-16 15:35:00,27.67,27.67,27.66,27.67,25100.0,18.3483,18.3483,18.3417,18.3483,25100.0
2009-09-16 15:40:00,27.67,27.67,27.63,27.64,129000.0,18.3483,18.3483,18.3218,18.3284,129000.0
2009-09-16 15:45:00,27.64,27.66,27.63,27.65,88500.0,18.3284,18.3417,18.3218,18.3351,88500.0
2009-09-16 15:50:00,27.65,27.66,27.65,27.66,86100.0,18.3351,18.3417,18.3351,18.3417,86100.0
2009-09-16 15:55:00,27.65,27.68,27.64,27.65,307800.0,18.3351,18.355,18.3284,18.3351,307800.0
2009-09-17 09:30:00,27.7,27.76,27.54,27.66,42000.0,18.3682,18.408,18.2621,18.3417,42000.0
2009-09-17 09:35:00,27.68,27.74,27.62,27.65,96900.0,18.355,18.3948,18.3152,18.3351,96900.0
2009-09-17 09:40:00,27.66,27.67,27.59,27.65,55000.0,18.3417,18.3483,18.2953,18.3351,55000.0
2009-09-17 09:45:00,27.65,27.65,27.59,27.61,25200.0,18.3351,18.3351,18.2953,18.3086,25200.0
2009-09-17 09:50:00,27.61,27.64,27.59,27.63,19800.0,18.3086,18.3284,18.2953,18.3218,19800.0
2009-09-17 09:55:00,27.64,27.71,27.64,27.7,21300.0,18.3284,18.3749,18.3284,18.3682,21300.0
2009-09-17 10:00:00,27.7,27.73,27.61,27.62,79000.0,18.3682,18.3881,18.3086,18.3152,79000.0
2009-09-17 10:05:00,27.61,27.65,27.58,27.64,39000.0,18.3086,18.3351,18.2887,18.3284,39000.0
2009-09-17 10:10:00,27.65,27.68,27.62,27.64,58300.0,18.3351,18.355,18.3152,18.3284,58300.0
2009-09-17 10:15:00,27.64,27.67,27.61,27.64,51700.0,18.3284,18.3483,18.3086,18.3284,51700.0
2009-09-17 10:20:00,27.64,27.67,27.6,27.61,76700.0,18.3284,18.3483,18.3019,18.3086,76700.0
2009-09-17 10:25:00,27.61,27.68,27.6,27.65,49300.0,18.3086,18.355,18.3019,18.3351,49300.0
2009-09-17 10:30:00,27.65,27.65,27.63,27.64,36300.0,18.3351,18.3351,18.3218,18.3284,36300.0
2009-09-17 10:35:00,27.64,27.65,27.63,27.63,21100.0,18.3284,18.3351,18.3218,18.3218,21100.0
2009-09-17 10:40:00,27.63,27.67,27.63,27.66,51900.0,18.3218,18.3483,18.3218,18.3417,51900.0
2009-09-17 10:45:00,27.66,27.67,27.65,27.66,43200.0,18.3417,18.3483,18.3351,18.3417,43200.0
2009-09-17 10:50:00,27.66,27.77,27.66,27.74,66600.0,18.3417,18.4147,18.3417,18.3948,66600.0
2009-09-17 10:55:00,27.74,27.76,27.71,27.75,41700.0,18.3948,18.408,18.3749,18.4014,41700.0
2009-09-17 11:00:00,27.75,27.76,27.74,27.75,30600.0,18.4014,18.408,18.3948,18.4014,30600.0
2009-09-17 11:05:00,27.75,27.77,27.73,27.74,34300.0,18.4014,18.4147,18.3881,18.3948,34300.0
2009-09-17 11:10:00,27.74,27.76,27.74,27.75,20000.0,18.3948,18.408,18.3948,18.4014,20000.0
2009-09-17 11:15:00,27.75,27.76,27.68,27.68,42700.0,18.4014,18.408,18.355,18.355,42700.0
2009-09-17 11:20:00,27.68,27.74,27.68,27.74,29700.0,18.355,18.3948,18.355,18.3948,29700.0
2009-09-17 11:25:00,27.74,27.75,27.7,27.71,43400.0,18.3948,18.4014,18.3682,18.3749,43400.0
2009-09-17 11:30:00,27.7,27.71,27.69,27.69,25100.0,18.3682,18.3749,18.3616,18.3616,25100.0
2009-09-17 11:35:00,27.69,27.7,27.69,27.7,12500.0,18.3616,18.3682,18.3616,18.3682,12500.0
2009-09-17 11:40:00,27.7,27.7,27.68,27.68,34400.0,18.3682,18.3682,18.355,18.355,34400.0
2009-09-17 11:45:00,27.69,27.7,27.68,27.69,18400.0,18.3616,18.3682,18.355,18.3616,18400.0
2009-09-17 11:50:00,27.69,27.7,27.69,27.7,32000.0,18.3616,18.3682,18.3616,18.3682,32000.0
2009-09-17 11:55:00,27.7,27.76,27.69,27.75,220000.0,18.3682,18.408,18.3616,18.4014,220000.0
2009-09-17 12:00:00,27.74,27.75,27.69,27.7,40900.0,18.3948,18.4014,18.3616,18.3682,40900.0
2009-09-17 12:05:00,27.7,27.76,27.7,27.73,60200.0,18.3682,18.408,18.3682,18.3881,60200.0
2009-09-17 12:10:00,27.72,27.73,27.67,27.67,46100.0,18.3815,18.3881,18.3483,18.3483,46100.0
2009-09-17 12:15:00,27.68,27.71,27.65,27.65,57900.0,18.355,18.3749,18.3351,18.3351,57900.0
2009-09-17 12:20:00,27.65,27.7,27.64,27.69,43700.0,18.3351,18.3682,18.3284,18.3616,43700.0
2009-09-17 12:25:00,27.7,27.71,27.68,27.7,22700.0,18.3682,18.3749,18.355,18.3682,22700.0
2009-09-17 12:30:00,27.71,27.71,27.69,27.7,31500.0,18.3749,18.3749,18.3616,18.3682,31500.0
2009-09-17 12:35:00,27.7,27.75,27.69,27.75,152200.0,18.3682,18.4014,18.3616,18.4014,152200.0
2009-09-17 12:40:00,27.75,27.77,27.73,27.77,84600.0,18.4014,18.4147,18.3881,18.4147,84600.0
2009-09-17 12:45:00,27.77,27.79,27.72,27.73,89900.0,18.4147,18.4279,18.3815,18.3881,89900.0
2009-09-17 12:50:00,27.73,27.77,27.72,27.76,104400.0,18.3881,18.4147,18.3815,18.408,104400.0
2009-09-17 12:55:00,27.76,27.82,27.75,27.8,130700.0,18.408,18.4478,18.4014,18.4345,130700.0
2009-09-17 13:00:00,27.8,27.81,27.72,27.75,76800.0,18.4345,18.4412,18.3815,18.4014,76800.0
2009-09-17 13:05:00,27.75,27.82,27.75,27.77,91900.0,18.4014,18.4478,18.4014,18.4147,91900.0
2009-09-17 13:10:00,27.77,27.83,27.75,27.81,79400.0,18.4147,18.4544,18.4014,18.4412,79400.0
2009-09-17 13:15:00,27.82,27.82,27.76,27.77,26600.0,18.4478,18.4478,18.408,18.4147,26600.0
2009-09-17 13:20:00,27.76,27.77,27.73,27.75,22800.0,18.408,18.4147,18.3881,18.4014,22800.0
2009-09-17 13:25:00,27.75,27.79,27.74,27.77,61900.0,18.4014,18.4279,18.3948,18.4147,61900.0
2009-09-17 13:30:00,27.76,27.8,27.75,27.77,189800.0,18.408,18.4345,18.4014,18.4147,189800.0
2009-09-17 13:35:00,27.78,27.81,27.77,27.78,82500.0,18.4213,18.4412,18.4147,18.4213,82500.0
2009-09-17 13:40:00,27.79,27.83,27.78,27.8,62700.0,18.4279,18.4544,18.4213,18.4345,62700.0
2009-09-17 13:45:00,27.8,27.81,27.75,27.75,118800.0,18.4345,18.4412,18.4014,18.4014,118800.0
2009-09-17 13:50:00,27.75,27.81,27.75,27.8,105700.0,18.4014,18.4412,18.4014,18.4345,105700.0
2009-09-17 13:55:00,27.8,27.81,27.79,27.8,45600.0,18.4345,18.4412,18.4279,18.4345,45600.0
2009-09-17 14:00:00,27.8,27.82,27.79,27.82,42600.0,18.4345,18.4478,18.4279,18.4478,42600.0
2009-09-17 14:05:00,27.82,27.89,27.82,27.85,80400.0,18.4478,18.4942,18.4478,18.4677,80400.0
2009-09-17 14:10:00,27.85,27.88,27.85,27.88,21900.0,18.4677,18.4876,18.4677,18.4876,21900.0
2009-09-17 14:15:00,27.87,27.91,27.87,27.9,34400.0,18.481,18.5075,18.481,18.5009,34400.0
2009-09-17 14:20:00,27.91,27.96,27.88,27.89,126100.0,18.5075,18.5406,18.4876,18.4942,126100.0
2009-09-17 14:25:00,27.88,27.91,27.86,27.88,78800.0,18.4876,18.5075,18.4743,18.4876,78800.0
2009-09-17 14:30:00,27.88,27.89,27.88,27.88,18500.0,18.4876,18.4942,18.4876,18.4876,18500.0
2009-09-17 14:35:00,27.88,27.9,27.85,27.85,52400.0,18.4876,18.5009,18.4677,18.4677,52400.0
2009-09-17 14:40:00,27.86,27.89,27.84,27.87,36200.0,18.4743,18.4942,18.4611,18.481,36200.0
2009-09-17 14:45:00,27.87,27.91,27.86,27.88,99000.0,18.481,18.5075,18.4743,18.4876,99000.0
2009-09-17 14:50:00,27.87,27.89,27.87,27.89,37600.0,18.481,18.4942,18.481,18.4942,37600.0
2009-09-17 14:55:00,27.87,27.89,27.86,27.88,36000.0,18.481,18.4942,18.4743,18.4876,36000.0
2009-09-17 15:00:00,27.88,27.91,27.86,27.88,55900.0,18.4876,18.5075,18.4743,18.4876,55900.0
2009-09-17 15:05:00,27.88,27.88,27.85,27.88,52700.0,18.4876,18.4876,18.4677,18.4876,52700.0
2009-09-17 15:10:00,27.87,27.88,27.84,27.86,47000.0,18.481,18.4876,18.4611,18.4743,47000.0
2009-09-17 15:15:00,27.86,27.89,27.85,27.87,142400.0,18.4743,18.4942,18.4677,18.481,142400.0
2009-09-17 15:20:00,27.86,27.9,27.83,27.87,65600.0,18.4743,18.5009,18.4544,18.481,65600.0
2009-09-17 15:25:00,27.87,27.89,27.84,27.85,78300.0,18.481,18.4942,18.4611,18.4677,78300.0
2009-09-17 15:30:00,27.85,27.85,27.83,27.83,29000.0,18.4677,18.4677,18.4544,18.4544,29000.0
2009-09-17 15:35:00,27.82,27.83,27.78,27.79,49600.0,18.4478,18.4544,18.4213,18.4279,49600.0
2009-09-17 15:40:00,27.8,27.8,27.79,27.8,69700.0,18.4345,18.4345,18.4279,18.4345,69700.0
2009-09-17 15:45:00,27.8,27.84,27.79,27.84,88300.0,18.4345,18.4611,18.4279,18.4611,88300.0
2009-09-17 15:50:00,27.83,27.87,27.83,27.85,125400.0,18.4544,18.481,18.4544,18.4677,125400.0
2009-09-17 15:55:00,27.84,27.85,27.81,27.81,176300.0,18.4611,18.4677,18.4412,18.4412,176300.0
2009-09-18 09:30:00,27.92,28.06,27.75,27.84,621800.0,18.5141,18.607,18.4014,18.4611,621800.0
2009-09-18 09:35:00,27.85,27.91,27.8,27.84,57900.0,18.4677,18.5075,18.4345,18.4611,57900.0
2009-09-18 09:40:00,27.84,27.91,27.84,27.88,44900.0,18.4611,18.5075,18.4611,18.4876,44900.0
2009-09-18 09:45:00,27.88,27.89,27.77,27.82,109800.0,18.4876,18.4942,18.4147,18.4478,109800.0
2009-09-18 09:50:00,27.81,27.82,27.75,27.8,30500.0,18.4412,18.4478,18.4014,18.4345,30500.0
2009-09-18 09:55:00,27.79,27.8,27.73,27.79,24800.0,18.4279,18.4345,18.3881,18.4279,24800.0
2009-09-18 10:00:00,27.8,27.8,27.74,27.77,26000.0,18.4345,18.4345,18.3948,18.4147,26000.0
2009-09-18 10:05:00,27.78,27.78,27.73,27.75,91400.0,18.4213,18.4213,18.3881,18.4014,91400.0
2009-09-18 10:10:00,27.75,27.86,27.75,27.82,31800.0,18.4014,18.4743,18.4014,18.4478,31800.0
2009-09-18 10:15:00,27.82,27.82,27.74,27.75,32300.0,18.4478,18.4478,18.3948,18.4014,32300.0
2009-09-18 10:20:00,27.75,27.8,27.74,27.79,31800.0,18.4014,18.4345,18.3948,18.4279,31800.0
2009-09-18 10:25:00,27.79,27.79,27.75,27.76,14900.0,18.4279,18.4279,18.4014,18.408,14900.0
2009-09-18 10:30:00,27.77,27.77,27.74,27.76,52200.0,18.4147,18.4147,18.3948,18.408,52200.0
2009-09-18 10:35:00,27.76,27.77,27.72,27.73,119800.0,18.408,18.4147,18.3815,18.3881,119800.0
2009-09-18 10:40:00,27.73,27.82,27.73,27.81,54200.0,18.3881,18.4478,18.3881,18.4412,54200.0
2009-09-18 10:45:00,27.81,27.81,27.76,27.77,145900.0,18.4412,18.4412,18.408,18.4147,145900.0
2009-09-18 10:50:00,27.78,27.87,27.76,27.85,149200.0,18.4213,18.481,18.408,18.4677,149200.0
2009-09-18 10:55:00,27.85,27.89,27.83,27.89,112400.0,18.4677,18.4942,18.4544,18.4942,112400.0
2009-09-18 11:00:00,27.89,27.91,27.86,27.89,89200.0,18.4942,18.5075,18.4743,18.4942,89200.0
2009-09-18 11:05:00,27.89,27.91,27.89,27.89,53900.0,18.4942,18.5075,18.4942,18.4942,53900.0
2009-09-18 11:10:00,27.89,27.92,27.88,27.89,55500.0,18.4942,18.5141,18.4876,18.4942,55500.0
2009-09-18 11:15:00,27.88,27.89,27.85,27.85,43600.0,18.4876,18.4942,18.4677,18.4677,43600.0
2009-09-18 11:20:00,27.85,27.85,27.83,27.83,16400.0,18.4677,18.4677,18.4544,18.4544,16400.0
2009-09-18 11:25:00,27.83,27.89,27.83,27.88,33500.0,18.4544,18.4942,18.4544,18.4876,33500.0
2009-09-18 11:30:00,27.88,27.89,27.81,27.82,44900.0,18.4876,18.4942,18.4412,18.4478,44900.0
2009-09-18 11:35:00,27.82,27.86,27.8,27.86,21200.0,18.4478,18.4743,18.4345,18.4743,21200.0
2009-09-18 11:40:00,27.87,27.89,27.86,27.88,33800.0,18.481,18.4942,18.4743,18.4876,33800.0
2009-09-18 11:45:00,27.87,27.88,27.81,27.82,34200.0,18.481,18.4876,18.4412,18.4478,34200.0
2009-09-18 11:50:00,27.82,27.82,27.8,27.8,37100.0,18.4478,18.4478,18.4345,18.4345,37100.0
2009-09-18 11:55:00,27.81,27.82,27.8,27.8,50100.0,18.4412,18.4478,18.4345,18.4345,50100.0
2009-09-18 12:00:00,27.8,27.83,27.8,27.82,41600.0,18.4345,18.4544,18.4345,18.4478,41600.0
2009-09-18 12:05:00,27.82,27.85,27.81,27.83,154400.0,18.4478,18.4677,18.4412,18.4544,154400.0
2009-09-18 12:10:00,27.84,27.91,27.83,27.86,103100.0,18.4611,18.5075,18.4544,18.4743,103100.0
2009-09-18 12:15:00,27.85,27.85,27.78,27.79,11100.0,18.4677,18.4677,18.4213,18.4279,11100.0
2009-09-18 12:20:00,27.78,27.79,27.75,27.76,11000.0,18.4213,18.4279,18.4014,18.408,11000.0
2009-09-18 12:25:00,27.75,27.79,27.74,27.77,24300.0,18.4014,18.4279,18.3948,18.4147,24300.0
2009-09-18 12:30:00,27.78,27.81,27.77,27.78,18000.0,18.4213,18.4412,18.4147,18.4213,18000.0
2009-09-18 12:35:00,27.79,27.79,27.77,27.77,14000.0,18.4279,18.4279,18.4147,18.4147,14000.0
2009-09-18 12:40:00,27.78,27.8,27.77,27.79,20100.0,18.4213,18.4345,18.4147,18.4279,20100.0
2009-09-18 12:45:00,27.79,27.79,27.76,27.76,9700.0,18.4279,18.4279,18.408,18.408,9700.0
2009-09-18 12:50:00,27.75,27.76,27.75,27.76,4400.0,18.4014,18.408,18.4014,18.408,4400.0
2009-09-18 12:55:00,27.76,27.8,27.75,27.8,19500.0,18.408,18.4345,18.4014,18.4345,19500.0
2009-09-18 13:00:00,27.8,27.82,27.78,27.81,73400.0,18.4345,18.4478,18.4213,18.4412,73400.0
2009-09-18 13:05:00,27.81,27.81,27.8,27.8,6900.0,18.4412,18.4412,18.4345,18.4345,6900.0
2009-09-18 13:10:00,27.81,27.81,27.8,27.8,8400.0,18.4412,18.4412,18.4345,18.4345,8400.0
2009-09-18 13:15:00,27.8,27.81,27.8,27.81,7400.0,18.4345,18.4412,18.4345,18.4412,7400.0
2009-09-18 13:20:00,27.8,27.81,27.8,27.8,6800.0,18.4345,18.4412,18.4345,18.4345,6800.0
2009-09-18 13:25:00,27.81,27.82,27.8,27.81,14600.0,18.4412,18.4478,18.4345,18.4412,14600.0
2009-09-18 13:30:00,27.81,27.81,27.8,27.81,8300.0,18.4412,18.4412,18.4345,18.4412,8300.0
2009-09-18 13:35:00,27.8,27.81,27.8,27.81,8400.0,18.4345,18.4412,18.4345,18.4412,8400.0
2009-09-18 13:40:00,27.81,27.81,27.8,27.81,6100.0,18.4412,18.4412,18.4345,18.4412,6100.0
2009-09-18 13:45:00,27.8,27.85,27.8,27.85,27100.0,18.4345,18.4677,18.4345,18.4677,27100.0
2009-09-18 13:50:00,27.85,27.86,27.84,27.84,22400.0,18.4677,18.4743,18.4611,18.4611,22400.0
2009-09-18 13:55:00,27.85,27.85,27.84,27.84,12100.0,18.4677,18.4677,18.4611,18.4611,12100.0
2009-09-18 14:00:00,27.84,27.85,27.84,27.85,20500.0,18.4611,18.4677,18.4611,18.4677,20500.0
2009-09-18 14:05:00,27.85,27.85,27.84,27.85,14700.0,18.4677,18.4677,18.4611,18.4677,14700.0
2009-09-18 14:10:00,27.85,27.85,27.84,27.85,15700.0,18.4677,18.4677,18.4611,18.4677,15700.0
2009-09-18 14:15:00,27.85,27.88,27.84,27.88,20900.0,18.4677,18.4876,18.4611,18.4876,20900.0
2009-09-18 14:20:00,27.87,27.89,27.87,27.87,62500.0,18.481,18.4942,18.481,18.481,62500.0
2009-09-18 14:25:00,27.86,27.87,27.86,27.87,7000.0,18.4743,18.481,18.4743,18.481,7000.0
2009-09-18 14:30:00,27.86,27.87,27.83,27.83,27800.0,18.4743,18.481,18.4544,18.4544,27800.0
2009-09-18 14:35:00,27.83,27.85,27.83,27.84,11600.0,18.4544,18.4677,18.4544,18.4611,11600.0
2009-09-18 14:40:00,27.85,27.86,27.84,27.86,15500.0,18.4677,18.4743,18.4611,18.4743,15500.0
2009-09-18 14:45:00,27.86,27.87,27.85,27.85,31700.0,18.4743,18.481,18.4677,18.4677,31700.0
2009-09-18 14:50:00,27.86,27.86,27.85,27.86,10800.0,18.4743,18.4743,18.4677,18.4743,10800.0
2009-09-18 14:55:00,27.86,27.86,27.85,27.86,16600.0,18.4743,18.4743,18.4677,18.4743,16600.0
2009-09-18 15:00:00,27.85,27.86,27.85,27.86,50400.0,18.4677,18.4743,18.4677,18.4743,50400.0
2009-09-18 15:05:00,27.85,27.86,27.85,27.86,23500.0,18.4677,18.4743,18.4677,18.4743,23500.0
2009-09-18 15:10:00,27.86,27.86,27.85,27.86,29600.0,18.4743,18.4743,18.4677,18.4743,29600.0
2009-09-18 15:15:00,27.86,27.86,27.85,27.86,36000.0,18.4743,18.4743,18.4677,18.4743,36000.0
2009-09-18 15:20:00,27.86,27.86,27.85,27.86,40100.0,18.4743,18.4743,18.4677,18.4743,40100.0
2009-09-18 15:25:00,27.86,27.9,27.85,27.9,68600.0,18.4743,18.5009,18.4677,18.5009,68600.0
2009-09-18 15:30:00,27.89,27.9,27.88,27.88,44600.0,18.4942,18.5009,18.4876,18.4876,44600.0
2009-09-18 15:35:00,27.88,27.89,27.88,27.89,28500.0,18.4876,18.4942,18.4876,18.4942,28500.0
2009-09-18 15:40:00,27.88,27.89,27.86,27.88,73100.0,18.4876,18.4942,18.4743,18.4876,73100.0
2009-09-18 15:45:00,27.88,27.9,27.87,27.89,84700.0,18.4876,18.5009,18.481,18.4942,84700.0
2009-09-18 15:50:00,27.89,27.89,27.88,27.89,100700.0,18.4942,18.4942,18.4876,18.4942,100700.0
2009-09-18 15:55:00,27.88,27.89,27.87,27.87,215700.0,18.4876,18.4942,18.481,18.481,215700.0
2009-09-21 09:30:00,27.75,27.82,27.57,27.72,43500.0,18.4014,18.4478,18.282,18.3815,43500.0
2009-09-21 09:35:00,27.74,27.82,27.7,27.82,25500.0,18.3948,18.4478,18.3682,18.4478,25500.0
2009-09-21 09:40:00,27.82,27.88,27.79,27.88,19300.0,18.4478,18.4876,18.4279,18.4876,19300.0
2009-09-21 09:45:00,27.86,27.88,27.8,27.84,104700.0,18.4743,18.4876,18.4345,18.4611,104700.0
2009-09-21 09:50:00,27.85,27.86,27.81,27.85,41700.0,18.4677,18.4743,18.4412,18.4677,41700.0
2009-09-21 09:55:00,27.83,27.85,27.67,27.69,40800.0,18.4544,18.4677,18.3483,18.3616,40800.0
2009-09-21 10:00:00,27.69,27.77,27.64,27.73,26100.0,18.3616,18.4147,18.3284,18.3881,26100.0
2009-09-21 10:05:00,27.72,27.82,27.72,27.8,26000.0,18.3815,18.4478,18.3815,18.4345,26000.0
2009-09-21 10:10:00,27.79,27.8,27.72,27.72,24700.0,18.4279,18.4345,18.3815,18.3815,24700.0
2009-09-21 10:15:00,27.72,27.82,27.71,27.81,52100.0,18.3815,18.4478,18.3749,18.4412,52100.0
2009-09-21 10:20:00,27.79,27.79,27.73,27.76,22300.0,18.4279,18.4279,18.3881,18.408,22300.0
2009-09-21 10:25:00,27.76,27.8,27.75,27.8,15300.0,18.408,18.4345,18.4014,18.4345,15300.0
2009-09-21 10:30:00,27.8,27.8,27.72,27.75,35500.0,18.4345,18.4345,18.3815,18.4014,35500.0
2009-09-21 10:35:00,27.75,27.76,27.7,27.75,28800.0,18.4014,18.408,18.3682,18.4014,28800.0
2009-09-21 10:40:00,27.75,27.78,27.75,27.75,10900.0,18.4014,18.4213,18.4014,18.4014,10900.0
2009-09-21 10:45:00,27.76,27.82,27.74,27.79,64000.0,18.408,18.4478,18.3948,18.4279,64000.0
2009-09-21 10:50:00,27.79,27.82,27.76,27.8,34600.0,18.4279,18.4478,18.408,18.4345,34600.0
2009-09-21 10:55:00,27.79,27.86,27.79,27.84,26800.0,18.4279,18.4743,18.4279,18.4611,26800.0
2009-09-21 11:00:00,27.85,27.85,27.84,27.84,7200.0,18.4677,18.4677,18.4611,18.4611,7200.0
2009-09-21 11:05:00,27.85,27.85,27.82,27.84,11600.0,18.4677,18.4677,18.4478,18.4611,11600.0
2009-09-21 11:10:00,27.84,27.85,27.81,27.82,19500.0,18.4611,18.4677,18.4412,18.4478,19500.0
2009-09-21 11:15:00,27.81,27.84,27.81,27.81,21000.0,18.4412,18.4611,18.4412,18.4412,21000.0
2009-09-21 11:20:00,27.81,27.82,27.78,27.79,19900.0,18.4412,18.4478,18.4213,18.4279,19900.0
2009-09-21 11:25:00,27.78,27.84,27.78,27.82,68000.0,18.4213,18.4611,18.4213,18.4478,68000.0
2009-09-21 11:30:00,27.83,27.84,27.82,27.84,88300.0,18.4544,18.4611,18.4478,18.4611,88300.0
2009-09-21 11:35:00,27.84,27.85,27.81,27.81,19000.0,18.4611,18.4677,18.4412,18.4412,19000.0
2009-09-21 11:40:00,27.81,27.85,27.79,27.84,85300.0,18.4412,18.4677,18.4279,18.4611,85300.0
2009-09-21 11:45:00,27.84,27.85,27.82,27.83,44700.0,18.4611,18.4677,18.4478,18.4544,44700.0
2009-09-21 11:50:00,27.82,27.84,27.82,27.84,11000.0,18.4478,18.4611,18.4478,18.4611,11000.0
2009-09-21 11:55:00,27.84,27.85,27.84,27.84,6700.0,18.4611,18.4677,18.4611,18.4611,6700.0
2009-09-21 12:00:00,27.85,27.85,27.84,27.84,58100.0,18.4677,18.4677,18.4611,18.4611,58100.0
2009-09-21 12:05:00,27.85,27.85,27.84,27.85,12700.0,18.4677,18.4677,18.4611,18.4677,12700.0
2009-09-21 12:10:00,27.85,27.85,27.84,27.85,8500.0,18.4677,18.4677,18.4611,18.4677,8500.0
2009-09-21 12:15:00,27.85,27.85,27.84,27.84,10900.0,18.4677,18.4677,18.4611,18.4611,10900.0
2009-09-21 12:20:00,27.84,27.85,27.84,27.84,8400.0,18.4611,18.4677,18.4611,18.4611,8400.0
2009-09-21 12:25:00,27.85,27.85,27.84,27.84,9600.0,18.4677,18.4677,18.4611,18.4611,9600.0
2009-09-21 12:30:00,27.84,27.85,27.84,27.85,10100.0,18.4611,18.4677,18.4611,18.4677,10100.0
2009-09-21 12:35:00,27.84,27.85,27.84,27.84,3600.0,18.4611,18.4677,18.4611,18.4611,3600.0
2009-09-21 12:40:00,27.85,27.85,27.84,27.84,12200.0,18.4677,18.4677,18.4611,18.4611,12200.0
2009-09-21 12:45:00,27.85,27.87,27.82,27.82,33600.0,18.4677,18.481,18.4478,18.4478,33600.0
2009-09-21 12:50:00,27.82,27.84,27.8,27.84,54900.0,18.4478,18.4611,18.4345,18.4611,54900.0
2009-09-21 12:55:00,27.84,27.89,27.82,27.87,31000.0,18.4611,18.4942,18.4478,18.481,31000.0
2009-09-21 13:00:00,27.88,27.89,27.87,27.89,8500.0,18.4876,18.4942,18.481,18.4942,8500.0
2009-09-21 13:05:00,27.89,27.9,27.88,27.89,36800.0,18.4942,18.5009,18.4876,18.4942,36800.0
2009-09-21 13:10:00,27.9,27.9,27.89,27.9,55000.0,18.5009,18.5009,18.4942,18.5009,55000.0
2009-09-21 13:15:00,27.9,27.9,27.89,27.89,11300.0,18.5009,18.5009,18.4942,18.4942,11300.0
2009-09-21 13:20:00,27.9,27.9,27.87,27.87,31100.0,18.5009,18.5009,18.481,18.481,31100.0
2009-09-21 13:25:00,27.87,27.9,27.87,27.89,46700.0,18.481,18.5009,18.481,18.4942,46700.0
2009-09-21 13:30:00,27.89,27.9,27.89,27.9,23400.0,18.4942,18.5009,18.4942,18.5009,23400.0
2009-09-21 13:35:00,27.9,27.9,27.89,27.9,11200.0,18.5009,18.5009,18.4942,18.5009,11200.0
2009-09-21 13:40:00,27.9,27.9,27.89,27.9,11700.0,18.5009,18.5009,18.4942,18.5009,11700.0
2009-09-21 13:45:00,27.9,27.9,27.89,27.89,12800.0,18.5009,18.5009,18.4942,18.4942,12800.0
2009-09-21 13:50:00,27.89,27.9,27.89,27.9,12100.0,18.4942,18.5009,18.4942,18.5009,12100.0
2009-09-21 13:55:00,27.9,27.9,27.89,27.9,11700.0,18.5009,18.5009,18.4942,18.5009,11700.0
2009-09-21 14:00:00,27.9,27.9,27.87,27.89,49100.0,18.5009,18.5009,18.481,18.4942,49100.0
2009-09-21 14:05:00,27.89,27.9,27.88,27.89,18600.0,18.4942,18.5009,18.4876,18.4942,18600.0
2009-09-21 14:10:00,27.88,27.88,27.85,27.86,19000.0,18.4876,18.4876,18.4677,18.4743,19000.0
2009-09-21 14:15:00,27.86,27.86,27.85,27.86,47200.0,18.4743,18.4743,18.4677,18.4743,47200.0
2009-09-21 14:20:00,27.86,27.89,27.85,27.88,83300.0,18.4743,18.4942,18.4677,18.4876,83300.0
2009-09-21 14:25:00,27.87,27.88,27.86,27.87,39000.0,18.481,18.4876,18.4743,18.481,39000.0
2009-09-21 14:30:00,27.87,27.88,27.86,27.86,83500.0,18.481,18.4876,18.4743,18.4743,83500.0
2009-09-21 14:35:00,27.85,27.85,27.8,27.81,71900.0,18.4677,18.4677,18.4345,18.4412,71900.0
2009-09-21 14:40:00,27.81,27.86,27.8,27.86,39500.0,18.4412,18.4743,18.4345,18.4743,39500.0
2009-09-21 14:45:00,27.86,27.88,27.85,27.87,67500.0,18.4743,18.4876,18.4677,18.481,67500.0
2009-09-21 14:50:00,27.87,27.87,27.85,27.87,70100.0,18.481,18.481,18.4677,18.481,70100.0
2009-09-21 14:55:00,27.87,27.87,27.85,27.87,34100.0,18.481,18.481,18.4677,18.481,34100.0
2009-09-21 15:00:00,27.87,27.89,27.86,27.89,76300.0,18.481,18.4942,18.4743,18.4942,76300.0
2009-09-21 15:05:00,27.88,27.91,27.87,27.9,34500.0,18.4876,18.5075,18.481,18.5009,34500.0
2009-09-21 15:10:00,27.9,27.93,27.89,27.92,119900.0,18.5009,18.5207,18.4942,18.5141,119900.0
2009-09-21 15:15:00,27.92,27.99,27.91,27.96,119500.0,18.5141,18.5605,18.5075,18.5406,119500.0
2009-09-21 15:20:00,27.96,27.96,27.89,27.9,117900.0,18.5406,18.5406,18.4942,18.5009,117900.0
2009-09-21 15:25:00,27.89,27.9,27.86,27.9,69100.0,18.4942,18.5009,18.4743,18.5009,69100.0
2009-09-21 15:30:00,27.89,27.9,27.82,27.82,67200.0,18.4942,18.5009,18.4478,18.4478,67200.0
2009-09-21 15:35:00,27.83,27.86,27.8,27.83,111800.0,18.4544,18.4743,18.4345,18.4544,111800.0
2009-09-21 15:40:00,27.83,27.88,27.83,27.86,111600.0,18.4544,18.4876,18.4544,18.4743,111600.0
2009-09-21 15:45:00,27.87,27.87,27.84,27.84,55600.0,18.481,18.481,18.4611,18.4611,55600.0
2009-09-21 15:50:00,27.83,27.87,27.82,27.86,46300.0,18.4544,18.481,18.4478,18.4743,46300.0
2009-09-21 15:55:00,27.87,27.89,27.86,27.89,62900.0,18.481,18.4942,18.4743,18.4942,62900.0
2009-09-22 09:30:00,28.01,28.01,27.76,27.76,25700.0,18.5738,18.5738,18.408,18.408,25700.0
2009-09-22 09:35:00,27.76,27.93,27.76,27.89,28100.0,18.408,18.5207,18.408,18.4942,28100.0
2009-09-22 09:40:00,27.88,27.91,27.76,27.78,24600.0,18.4876,18.5075,18.408,18.4213,24600.0
2009-09-22 09:45:00,27.79,27.88,27.77,27.86,30600.0,18.4279,18.4876,18.4147,18.4743,30600.0
2009-09-22 09:50:00,27.85,27.85,27.75,27.77,29200.0,18.4677,18.4677,18.4014,18.4147,29200.0
2009-09-22 09:55:00,27.76,27.77,27.7,27.77,36300.0,18.408,18.4147,18.3682,18.4147,36300.0
2009-09-22 10:00:00,27.76,27.77,27.67,27.69,37900.0,18.408,18.4147,18.3483,18.3616,37900.0
2009-09-22 10:05:00,27.69,27.73,27.68,27.72,60300.0,18.3616,18.3881,18.355,18.3815,60300.0
2009-09-22 10:10:00,27.72,27.75,27.71,27.74,33000.0,18.3815,18.4014,18.3749,18.3948,33000.0
2009-09-22 10:15:00,27.74,27.78,27.72,27.76,62700.0,18.3948,18.4213,18.3815,18.408,62700.0
2009-09-22 10:20:00,27.77,27.82,27.76,27.8,43800.0,18.4147,18.4478,18.408,18.4345,43800.0
2009-09-22 10:25:00,27.8,27.87,27.8,27.85,49300.0,18.4345,18.481,18.4345,18.4677,49300.0
2009-09-22 10:30:00,27.84,27.85,27.75,27.76,51800.0,18.4611,18.4677,18.4014,18.408,51800.0
2009-09-22 10:35:00,27.76,27.8,27.75,27.79,55200.0,18.408,18.4345,18.4014,18.4279,55200.0
2009-09-22 10:40:00,27.79,27.79,27.77,27.78,27100.0,18.4279,18.4279,18.4147,18.4213,27100.0
2009-09-22 10:45:00,27.78,27.79,27.77,27.77,27100.0,18.4213,18.4279,18.4147,18.4147,27100.0
2009-09-22 10:50:00,27.77,27.77,27.75,27.75,129600.0,18.4147,18.4147,18.4014,18.4014,129600.0
2009-09-22 10:55:00,27.75,27.78,27.75,27.77,16000.0,18.4014,18.4213,18.4014,18.4147,16000.0
2009-09-22 11:00:00,27.78,27.8,27.77,27.8,24700.0,18.4213,18.4345,18.4147,18.4345,24700.0
2009-09-22 11:05:00,27.81,27.86,27.81,27.85,42000.0,18.4412,18.4743,18.4412,18.4677,42000.0
2009-09-22 11:10:00,27.84,27.88,27.82,27.86,91800.0,18.4611,18.4876,18.4478,18.4743,91800.0
2009-09-22 11:15:00,27.86,27.86,27.85,27.85,19600.0,18.4743,18.4743,18.4677,18.4677,19600.0
2009-09-22 11:20:00,27.85,27.86,27.83,27.84,44200.0,18.4677,18.4743,18.4544,18.4611,44200.0
2009-09-22 11:25:00,27.84,27.85,27.8,27.81,22600.0,18.4611,18.4677,18.4345,18.4412,22600.0
2009-09-22 11:30:00,27.8,27.82,27.8,27.81,47000.0,18.4345,18.4478,18.4345,18.4412,47000.0
2009-09-22 11:35:00,27.81,27.82,27.74,27.75,10200.0,18.4412,18.4478,18.3948,18.4014,10200.0
2009-09-22 11:40:00,27.75,27.78,27.73,27.77,30900.0,18.4014,18.4213,18.3881,18.4147,30900.0
2009-09-22 11:45:00,27.77,27.8,27.75,27.75,83300.0,18.4147,18.4345,18.4014,18.4014,83300.0
2009-09-22 11:50:00,27.75,27.76,27.74,27.76,63200.0,18.4014,18.408,18.3948,18.408,63200.0
2009-09-22 11:55:00,27.76,27.77,27.73,27.75,76700.0,18.408,18.4147,18.3881,18.4014,76700.0
2009-09-22 12:00:00,27.76,27.76,27.74,27.74,100700.0,18.408,18.408,18.3948,18.3948,100700.0
2009-09-22 12:05:00,27.74,27.79,27.72,27.75,110800.0,18.3948,18.4279,18.3815,18.4014,110800.0
2009-09-22 12:10:00,27.74,27.75,27.69,27.7,118500.0,18.3948,18.4014,18.3616,18.3682,118500.0
2009-09-22 12:15:00,27.7,27.77,27.68,27.76,35200.0,18.3682,18.4147,18.355,18.408,35200.0
2009-09-22 12:20:00,27.77,27.79,27.76,27.78,25100.0,18.4147,18.4279,18.408,18.4213,25100.0
2009-09-22 12:25:00,27.78,27.81,27.74,27.81,25200.0,18.4213,18.4412,18.3948,18.4412,25200.0
2009-09-22 12:30:00,27.82,27.84,27.82,27.83,35700.0,18.4478,18.4611,18.4478,18.4544,35700.0
2009-09-22 12:35:00,27.83,27.84,27.82,27.83,28000.0,18.4544,18.4611,18.4478,18.4544,28000.0
2009-09-22 12:40:00,27.82,27.82,27.78,27.79,9300.0,18.4478,18.4478,18.4213,18.4279,9300.0
2009-09-22 12:45:00,27.78,27.79,27.75,27.75,5800.0,18.4213,18.4279,18.4014,18.4014,5800.0
2009-09-22 12:50:00,27.75,27.76,27.75,27.75,3600.0,18.4014,18.408,18.4014,18.4014,3600.0
2009-09-22 12:55:00,27.76,27.76,27.75,27.75,7500.0,18.408,18.408,18.4014,18.4014,7500.0
2009-09-22 13:00:00,27.76,27.77,27.75,27.76,15400.0,18.408,18.4147,18.4014,18.408,15400.0
2009-09-22 13:05:00,27.77,27.8,27.76,27.8,16100.0,18.4147,18.4345,18.408,18.4345,16100.0
2009-09-22 13:10:00,27.79,27.81,27.76,27.76,31200.0,18.4279,18.4412,18.408,18.408,31200.0
2009-09-22 13:15:00,27.76,27.77,27.74,27.77,35500.0,18.408,18.4147,18.3948,18.4147,35500.0
2009-09-22 13:20:00,27.76,27.77,27.74,27.74,49400.0,18.408,18.4147,18.3948,18.3948,49400.0
2009-09-22 13:25:00,27.74,27.78,27.74,27.78,45400.0,18.3948,18.4213,18.3948,18.4213,45400.0
2009-09-22 13:30:00,27.77,27.82,27.77,27.82,35000.0,18.4147,18.4478,18.4147,18.4478,35000.0
2009-09-22 13:35:00,27.81,27.83,27.75,27.76,60300.0,18.4412,18.4544,18.4014,18.408,60300.0
2009-09-22 13:40:00,27.76,27.81,27.75,27.81,55600.0,18.408,18.4412,18.4014,18.4412,55600.0
2009-09-22 13:45:00,27.81,27.83,27.81,27.83,9600.0,18.4412,18.4544,18.4412,18.4544,9600.0
2009-09-22 13:50:00,27.82,27.83,27.82,27.83,17200.0,18.4478,18.4544,18.4478,18.4544,17200.0
2009-09-22 13:55:00,27.83,27.83,27.82,27.82,20400.0,18.4544,18.4544,18.4478,18.4478,20400.0
2009-09-22 14:00:00,27.82,27.84,27.82,27.83,47900.0,18.4478,18.4611,18.4478,18.4544,47900.0
2009-09-22 14:05:00,27.83,27.86,27.83,27.85,51500.0,18.4544,18.4743,18.4544,18.4677,51500.0
2009-09-22 14:10:00,27.85,27.89,27.85,27.85,37800.0,18.4677,18.4942,18.4677,18.4677,37800.0
2009-09-22 14:15:00,27.85,27.85,27.83,27.85,25700.0,18.4677,18.4677,18.4544,18.4677,25700.0
2009-09-22 14:20:00,27.84,27.85,27.82,27.84,16300.0,18.4611,18.4677,18.4478,18.4611,16300.0
2009-09-22 14:25:00,27.84,27.85,27.84,27.84,10100.0,18.4611,18.4677,18.4611,18.4611,10100.0
2009-09-22 14:30:00,27.85,27.85,27.83,27.83,11700.0,18.4677,18.4677,18.4544,18.4544,11700.0
2009-09-22 14:35:00,27.83,27.84,27.83,27.83,8300.0,18.4544,18.4611,18.4544,18.4544,8300.0
2009-09-22 14:40:00,27.84,27.84,27.81,27.81,26500.0,18.4611,18.4611,18.4412,18.4412,26500.0
2009-09-22 14:45:00,27.81,27.84,27.81,27.83,61000.0,18.4412,18.4611,18.4412,18.4544,61000.0
2009-09-22 14:50:00,27.82,27.84,27.81,27.84,81800.0,18.4478,18.4611,18.4412,18.4611,81800.0
2009-09-22 14:55:00,27.84,27.85,27.83,27.85,26200.0,18.4611,18.4677,18.4544,18.4677,26200.0
2009-09-22 15:00:00,27.84,27.85,27.82,27.83,20100.0,18.4611,18.4677,18.4478,18.4544,20100.0
2009-09-22 15:05:00,27.83,27.86,27.81,27.85,40200.0,18.4544,18.4743,18.4412,18.4677,40200.0
2009-09-22 15:10:00,27.86,27.86,27.76,27.78,70100.0,18.4743,18.4743,18.408,18.4213,70100.0
2009-09-22 15:15:00,27.78,27.79,27.77,27.78,47400.0,18.4213,18.4279,18.4147,18.4213,47400.0
2009-09-22 15:20:00,27.78,27.85,27.78,27.83,67300.0,18.4213,18.4677,18.4213,18.4544,67300.0
2009-09-22 15:25:00,27.83,27.85,27.83,27.85,38200.0,18.4544,18.4677,18.4544,18.4677,38200.0
2009-09-22 15:30:00,27.85,27.85,27.84,27.84,27100.0,18.4677,18.4677,18.4611,18.4611,27100.0
2009-09-22 15:35:00,27.84,27.85,27.83,27.83,43500.0,18.4611,18.4677,18.4544,18.4544,43500.0
2009-09-22 15:40:00,27.82,27.85,27.82,27.84,90000.0,18.4478,18.4677,18.4478,18.4611,90000.0
2009-09-22 15:45:00,27.83,27.84,27.8,27.82,67500.0,18.4544,18.4611,18.4345,18.4478,67500.0
2009-09-22 15:50:00,27.81,27.82,27.79,27.79,79400.0,18.4412,18.4478,18.4279,18.4279,79400.0
2009-09-22 15:55:00,27.79,27.8,27.78,27.78,153300.0,18.4279,18.4345,18.4213,18.4213,153300.0
2009-09-23 09:30:00,27.84,27.97,27.71,27.83,87900.0,18.4611,18.5473,18.3749,18.4544,87900.0
2009-09-23 09:35:00,27.83,27.85,27.7,27.82,164700.0,18.4544,18.4677,18.3682,18.4478,164700.0
2009-09-23 09:40:00,27.8,27.84,27.73,27.76,57200.0,18.4345,18.4611,18.3881,18.408,57200.0
2009-09-23 09:45:00,27.75,27.8,27.74,27.76,66500.0,18.4014,18.4345,18.3948,18.408,66500.0
2009-09-23 09:50:00,27.75,27.77,27.74,27.75,95200.0,18.4014,18.4147,18.3948,18.4014,95200.0
2009-09-23 09:55:00,27.75,27.8,27.75,27.78,56500.0,18.4014,18.4345,18.4014,18.4213,56500.0
2009-09-23 10:00:00,27.78,27.8,27.78,27.8,33100.0,18.4213,18.4345,18.4213,18.4345,33100.0
2009-09-23 10:05:00,27.8,27.8,27.77,27.78,29000.0,18.4345,18.4345,18.4147,18.4213,29000.0
2009-09-23 10:10:00,27.79,27.8,27.78,27.8,24900.0,18.4279,18.4345,18.4213,18.4345,24900.0
2009-09-23 10:15:00,27.8,27.83,27.79,27.8,96700.0,18.4345,18.4544,18.4279,18.4345,96700.0
2009-09-23 10:20:00,27.8,27.8,27.77,27.8,25500.0,18.4345,18.4345,18.4147,18.4345,25500.0
2009-09-23 10:25:00,27.79,27.82,27.79,27.8,36700.0,18.4279,18.4478,18.4279,18.4345,36700.0
2009-09-23 10:30:00,27.8,27.81,27.76,27.77,103100.0,18.4345,18.4412,18.408,18.4147,103100.0
2009-09-23 10:35:00,27.76,27.77,27.72,27.74,45800.0,18.408,18.4147,18.3815,18.3948,45800.0
2009-09-23 10:40:00,27.73,27.76,27.73,27.76,48200.0,18.3881,18.408,18.3881,18.408,48200.0
2009-09-23 10:45:00,27.75,27.78,27.75,27.76,54700.0,18.4014,18.4213,18.4014,18.408,54700.0
2009-09-23 10:50:00,27.77,27.77,27.74,27.75,117600.0,18.4147,18.4147,18.3948,18.4014,117600.0
2009-09-23 10:55:00,27.75,27.79,27.75,27.79,53700.0,18.4014,18.4279,18.4014,18.4279,53700.0
2009-09-23 11:00:00,27.79,27.79,27.75,27.78,108100.0,18.4279,18.4279,18.4014,18.4213,108100.0
2009-09-23 11:05:00,27.78,27.82,27.77,27.82,30000.0,18.4213,18.4478,18.4147,18.4478,30000.0
2009-09-23 11:10:00,27.82,27.82,27.76,27.76,68500.0,18.4478,18.4478,18.408,18.408,68500.0
2009-09-23 11:15:00,27.76,27.8,27.76,27.8,41500.0,18.408,18.4345,18.408,18.4345,41500.0
2009-09-23 11:20:00,27.8,27.82,27.79,27.8,27100.0,18.4345,18.4478,18.4279,18.4345,27100.0
2009-09-23 11:25:00,27.8,27.81,27.79,27.8,32800.0,18.4345,18.4412,18.4279,18.4345,32800.0
2009-09-23 11:30:00,27.79,27.8,27.79,27.8,18200.0,18.4279,18.4345,18.4279,18.4345,18200.0
2009-09-23 11:35:00,27.79,27.8,27.79,27.8,17100.0,18.4279,18.4345,18.4279,18.4345,17100.0
2009-09-23 11:40:00,27.8,27.8,27.77,27.79,49200.0,18.4345,18.4345,18.4147,18.4279,49200.0
2009-09-23 11:45:00,27.79,27.79,27.78,27.79,8300.0,18.4279,18.4279,18.4213,18.4279,8300.0
2009-09-23 11:50:00,27.79,27.83,27.78,27.82,19900.0,18.4279,18.4544,18.4213,18.4478,19900.0
2009-09-23 11:55:00,27.82,27.84,27.82,27.82,27200.0,18.4478,18.4611,18.4478,18.4478,27200.0
2009-09-23 12:00:00,27.82,27.83,27.81,27.83,26500.0,18.4478,18.4544,18.4412,18.4544,26500.0
2009-09-23 12:05:00,27.83,27.83,27.8,27.8,98600.0,18.4544,18.4544,18.4345,18.4345,98600.0
2009-09-23 12:10:00,27.8,27.81,27.77,27.79,47300.0,18.4345,18.4412,18.4147,18.4279,47300.0
2009-09-23 12:15:00,27.79,27.8,27.78,27.79,120100.0,18.4279,18.4345,18.4213,18.4279,120100.0
2009-09-23 12:20:00,27.79,27.8,27.78,27.78,36500.0,18.4279,18.4345,18.4213,18.4213,36500.0
2009-09-23 12:25:00,27.78,27.79,27.78,27.79,14100.0,18.4213,18.4279,18.4213,18.4279,14100.0
2009-09-23 12:30:00,27.79,27.79,27.76,27.76,26200.0,18.4279,18.4279,18.408,18.408,26200.0
2009-09-23 12:35:00,27.76,27.78,27.75,27.78,15900.0,18.408,18.4213,18.4014,18.4213,15900.0
2009-09-23 12:40:00,27.77,27.79,27.77,27.78,17200.0,18.4147,18.4279,18.4147,18.4213,17200.0
2009-09-23 12:45:00,27.78,27.79,27.78,27.78,20300.0,18.4213,18.4279,18.4213,18.4213,20300.0
2009-09-23 12:50:00,27.78,27.79,27.77,27.78,17700.0,18.4213,18.4279,18.4147,18.4213,17700.0
2009-09-23 12:55:00,27.78,27.79,27.78,27.78,16500.0,18.4213,18.4279,18.4213,18.4213,16500.0
2009-09-23 13:00:00,27.78,27.8,27.78,27.8,23000.0,18.4213,18.4345,18.4213,18.4345,23000.0
2009-09-23 13:05:00,27.8,27.8,27.79,27.8,27800.0,18.4345,18.4345,18.4279,18.4345,27800.0
2009-09-23 13:10:00,27.8,27.8,27.79,27.8,16300.0,18.4345,18.4345,18.4279,18.4345,16300.0
2009-09-23 13:15:00,27.8,27.8,27.79,27.8,88700.0,18.4345,18.4345,18.4279,18.4345,88700.0
2009-09-23 13:20:00,27.8,27.8,27.79,27.8,21800.0,18.4345,18.4345,18.4279,18.4345,21800.0
2009-09-23 13:25:00,27.79,27.8,27.79,27.79,47200.0,18.4279,18.4345,18.4279,18.4279,47200.0
2009-09-23 13:30:00,27.79,27.8,27.77,27.77,73200.0,18.4279,18.4345,18.4147,18.4147,73200.0
2009-09-23 13:35:00,27.78,27.8,27.77,27.8,24600.0,18.4213,18.4345,18.4147,18.4345,24600.0
2009-09-23 13:40:00,27.8,27.81,27.79,27.8,98600.0,18.4345,18.4412,18.4279,18.4345,98600.0
2009-09-23 13:45:00,27.8,27.81,27.79,27.8,97800.0,18.4345,18.4412,18.4279,18.4345,97800.0
2009-09-23 13:50:00,27.8,27.81,27.79,27.81,221800.0,18.4345,18.4412,18.4279,18.4412,221800.0
2009-09-23 13:55:00,27.81,27.81,27.79,27.8,56900.0,18.4412,18.4412,18.4279,18.4345,56900.0
2009-09-23 14:00:00,27.8,27.81,27.79,27.81,26600.0,18.4345,18.4412,18.4279,18.4412,26600.0
2009-09-23 14:05:00,27.8,27.82,27.78,27.8,87000.0,18.4345,18.4478,18.4213,18.4345,87000.0
2009-09-23 14:10:00,27.8,27.83,27.75,27.78,66000.0,18.4345,18.4544,18.4014,18.4213,66000.0
2009-09-23 14:15:00,27.8,27.91,27.8,27.88,56800.0,18.4345,18.5075,18.4345,18.4876,56800.0
2009-09-23 14:20:00,27.88,27.9,27.83,27.87,56900.0,18.4876,18.5009,18.4544,18.481,56900.0
2009-09-23 14:25:00,27.87,27.87,27.82,27.84,81600.0,18.481,18.481,18.4478,18.4611,81600.0
2009-09-23 14:30:00,27.84,27.88,27.83,27.88,125600.0,18.4611,18.4876,18.4544,18.4876,125600.0
2009-09-23 14:35:00,27.88,27.9,27.87,27.88,85200.0,18.4876,18.5009,18.481,18.4876,85200.0
2009-09-23 14:40:00,27.88,27.9,27.87,27.87,43800.0,18.4876,18.5009,18.481,18.481,43800.0
2009-09-23 14:45:00,27.88,27.89,27.87,27.89,47200.0,18.4876,18.4942,18.481,18.4942,47200.0
2009-09-23 14:50:00,27.89,27.89,27.88,27.89,35000.0,18.4942,18.4942,18.4876,18.4942,35000.0
2009-09-23 14:55:00,27.89,27.89,27.81,27.85,84900.0,18.4942,18.4942,18.4412,18.4677,84900.0
2009-09-23 15:00:00,27.85,27.89,27.85,27.88,106200.0,18.4677,18.4942,18.4677,18.4876,106200.0
2009-09-23 15:05:00,27.89,27.89,27.87,27.88,63700.0,18.4942,18.4942,18.481,18.4876,63700.0
2009-09-23 15:10:00,27.88,27.89,27.83,27.83,79000.0,18.4876,18.4942,18.4544,18.4544,79000.0
2009-09-23 15:15:00,27.84,27.84,27.77,27.8,109200.0,18.4611,18.4611,18.4147,18.4345,109200.0
2009-09-23 15:20:00,27.79,27.83,27.79,27.83,90500.0,18.4279,18.4544,18.4279,18.4544,90500.0
2009-09-23 15:25:00,27.83,27.85,27.81,27.85,96700.0,18.4544,18.4677,18.4412,18.4677,96700.0
2009-09-23 15:30:00,27.84,27.85,27.76,27.78,100500.0,18.4611,18.4677,18.408,18.4213,100500.0
2009-09-23 15:35:00,27.78,27.83,27.77,27.82,78600.0,18.4213,18.4544,18.4147,18.4478,78600.0
2009-09-23 15:40:00,27.83,27.84,27.82,27.83,49700.0,18.4544,18.4611,18.4478,18.4544,49700.0
2009-09-23 15:45:00,27.84,27.84,27.78,27.81,124700.0,18.4611,18.4611,18.4213,18.4412,124700.0
2009-09-23 15:50:00,27.81,27.81,27.74,27.76,305400.0,18.4412,18.4412,18.3948,18.408,305400.0
2009-09-23 15:55:00,27.76,27.76,27.72,27.73,443200.0,18.408,18.408,18.3815,18.3881,443200.0
2009-09-24 09:30:00,27.34,27.5,27.14,27.41,186100.0,18.1295,18.2356,17.9969,18.1759,186100.0
2009-09-24 09:35:00,27.4,27.47,27.28,27.39,102800.0,18.1693,18.2157,18.0897,18.1627,102800.0
2009-09-24 09:40:00,27.39,27.4,27.26,27.35,159000.0,18.1627,18.1693,18.0765,18.1361,159000.0
2009-09-24 09:45:00,27.35,27.4,27.23,27.39,154700.0,18.1361,18.1693,18.0566,18.1627,154700.0
2009-09-24 09:50:00,27.39,27.39,27.23,27.3,134800.0,18.1627,18.1627,18.0566,18.103,134800.0
2009-09-24 09:55:00,27.31,27.32,27.28,27.3,72100.0,18.1096,18.1162,18.0897,18.103,72100.0
2009-09-24 10:00:00,27.3,27.3,27.18,27.25,96800.0,18.103,18.103,18.0234,18.0698,96800.0
2009-09-24 10:05:00,27.25,27.27,27.13,27.17,93300.0,18.0698,18.0831,17.9903,18.0168,93300.0
2009-09-24 10:10:00,27.17,27.18,27.11,27.15,135600.0,18.0168,18.0234,17.977,18.0035,135600.0
2009-09-24 10:15:00,27.15,27.16,27.02,27.06,173800.0,18.0035,18.0102,17.9173,17.9438,173800.0
2009-09-24 10:20:00,27.06,27.07,27.01,27.07,142700.0,17.9438,17.9505,17.9107,17.9505,142700.0
2009-09-24 10:25:00,27.07,27.07,27.01,27.02,63400.0,17.9505,17.9505,17.9107,17.9173,63400.0
2009-09-24 10:30:00,27.01,27.02,26.93,26.96,247800.0,17.9107,17.9173,17.8576,17.8775,247800.0
2009-09-24 10:35:00,26.95,26.95,26.84,26.92,152500.0,17.8709,17.8709,17.798,17.851,152500.0
2009-09-24 10:40:00,26.92,26.93,26.85,26.86,125800.0,17.851,17.8576,17.8046,17.8112,125800.0
2009-09-24 10:45:00,26.86,26.94,26.85,26.9,81300.0,17.8112,17.8643,17.8046,17.8377,81300.0
2009-09-24 10:50:00,26.9,26.91,26.85,26.87,40000.0,17.8377,17.8444,17.8046,17.8178,40000.0
2009-09-24 10:55:00,26.87,26.95,26.85,26.89,41800.0,17.8178,17.8709,17.8046,17.8311,41800.0
2009-09-24 11:00:00,26.89,26.91,26.89,26.9,19500.0,17.8311,17.8444,17.8311,17.8377,19500.0
2009-09-24 11:05:00,26.91,26.91,26.86,26.87,50100.0,17.8444,17.8444,17.8112,17.8178,50100.0
2009-09-24 11:10:00,26.87,26.91,26.85,26.86,82900.0,17.8178,17.8444,17.8046,17.8112,82900.0
2009-09-24 11:15:00,26.87,26.88,26.82,26.86,142900.0,17.8178,17.8245,17.7847,17.8112,142900.0
2009-09-24 11:20:00,26.85,26.92,26.85,26.9,89300.0,17.8046,17.851,17.8046,17.8377,89300.0
2009-09-24 11:25:00,26.9,26.94,26.88,26.92,45300.0,17.8377,17.8643,17.8245,17.851,45300.0
2009-09-24 11:30:00,26.92,26.95,26.89,26.94,86000.0,17.851,17.8709,17.8311,17.8643,86000.0
2009-09-24 11:35:00,26.94,26.97,26.92,26.95,153100.0,17.8643,17.8842,17.851,17.8709,153100.0
2009-09-24 11:40:00,26.95,26.95,26.91,26.92,47700.0,17.8709,17.8709,17.8444,17.851,47700.0
2009-09-24 11:45:00,26.92,26.95,26.91,26.92,35000.0,17.851,17.8709,17.8444,17.851,35000.0
2009-09-24 11:50:00,26.93,26.93,26.79,26.8,67300.0,17.8576,17.8576,17.7648,17.7714,67300.0
2009-09-24 11:55:00,26.8,26.84,26.78,26.83,96000.0,17.7714,17.798,17.7582,17.7913,96000.0
2009-09-24 12:00:00,26.82,26.84,26.78,26.82,98000.0,17.7847,17.798,17.7582,17.7847,98000.0
2009-09-24 12:05:00,26.82,26.84,26.8,26.84,34000.0,17.7847,17.798,17.7714,17.798,34000.0
2009-09-24 12:10:00,26.84,26.9,26.84,26.89,16700.0,17.798,17.8377,17.798,17.8311,16700.0
2009-09-24 12:15:00,26.89,26.9,26.85,26.85,25500.0,17.8311,17.8377,17.8046,17.8046,25500.0
2009-09-24 12:20:00,26.85,26.86,26.8,26.8,48200.0,17.8046,17.8112,17.7714,17.7714,48200.0
2009-09-24 12:25:00,26.8,26.82,26.8,26.82,13600.0,17.7714,17.7847,17.7714,17.7847,13600.0
2009-09-24 12:30:00,26.81,26.84,26.81,26.82,14700.0,17.7781,17.798,17.7781,17.7847,14700.0
2009-09-24 12:35:00,26.83,26.83,26.8,26.8,14300.0,17.7913,17.7913,17.7714,17.7714,14300.0
2009-09-24 12:40:00,26.81,26.81,26.75,26.75,48500.0,17.7781,17.7781,17.7383,17.7383,48500.0
2009-09-24 12:45:00,26.76,26.79,26.73,26.79,41700.0,17.7449,17.7648,17.725,17.7648,41700.0
2009-09-24 12:50:00,26.79,26.82,26.78,26.82,27000.0,17.7648,17.7847,17.7582,17.7847,27000.0
2009-09-24 12:55:00,26.82,26.82,26.78,26.79,17200.0,17.7847,17.7847,17.7582,17.7648,17200.0
2009-09-24 13:00:00,26.79,26.9,26.79,26.9,28800.0,17.7648,17.8377,17.7648,17.8377,28800.0
2009-09-24 13:05:00,26.9,26.9,26.88,26.88,23400.0,17.8377,17.8377,17.8245,17.8245,23400.0
2009-09-24 13:10:00,26.89,26.89,26.86,26.86,37500.0,17.8311,17.8311,17.8112,17.8112,37500.0
2009-09-24 13:15:00,26.86,26.86,26.83,26.83,21900.0,17.8112,17.8112,17.7913,17.7913,21900.0
2009-09-24 13:20:00,26.83,26.86,26.79,26.83,117900.0,17.7913,17.8112,17.7648,17.7913,117900.0
2009-09-24 13:25:00,26.83,26.96,26.81,26.96,100800.0,17.7913,17.8775,17.7781,17.8775,100800.0
2009-09-24 13:30:00,26.96,26.98,26.95,26.96,373400.0,17.8775,17.8908,17.8709,17.8775,373400.0
2009-09-24 13:35:00,26.96,27.02,26.96,26.97,69000.0,17.8775,17.9173,17.8775,17.8842,69000.0
2009-09-24 13:40:00,26.97,26.98,26.88,26.9,230800.0,17.8842,17.8908,17.8245,17.8377,230800.0
2009-09-24 13:45:00,26.9,26.93,26.9,26.92,25500.0,17.8377,17.8576,17.8377,17.851,25500.0
2009-09-24 13:50:00,26.93,26.93,26.9,26.9,44600.0,17.8576,17.8576,17.8377,17.8377,44600.0
2009-09-24 13:55:00,26.9,26.95,26.9,26.92,32700.0,17.8377,17.8709,17.8377,17.851,32700.0
2009-09-24 14:00:00,26.92,26.93,26.9,26.9,46500.0,17.851,17.8576,17.8377,17.8377,46500.0
2009-09-24 14:05:00,26.9,26.93,26.9,26.9,35900.0,17.8377,17.8576,17.8377,17.8377,35900.0
2009-09-24 14:10:00,26.9,26.94,26.9,26.93,34900.0,17.8377,17.8643,17.8377,17.8576,34900.0
2009-09-24 14:15:00,26.94,26.95,26.9,26.94,24300.0,17.8643,17.8709,17.8377,17.8643,24300.0
2009-09-24 14:20:00,26.95,26.96,26.9,26.91,27600.0,17.8709,17.8775,17.8377,17.8444,27600.0
2009-09-24 14:25:00,26.91,26.98,26.91,26.98,27400.0,17.8444,17.8908,17.8444,17.8908,27400.0
2009-09-24 14:30:00,26.98,27.05,26.97,27.04,46500.0,17.8908,17.9372,17.8842,17.9306,46500.0
2009-09-24 14:35:00,27.05,27.05,27.0,27.01,124000.0,17.9372,17.9372,17.9041,17.9107,124000.0
2009-09-24 14:40:00,27.0,27.01,27.0,27.01,21000.0,17.9041,17.9107,17.9041,17.9107,21000.0
2009-09-24 14:45:00,27.01,27.01,26.96,26.97,33200.0,17.9107,17.9107,17.8775,17.8842,33200.0
2009-09-24 14:50:00,26.98,27.02,26.97,26.99,37300.0,17.8908,17.9173,17.8842,17.8974,37300.0
2009-09-24 14:55:00,26.99,27.01,26.98,26.99,189900.0,17.8974,17.9107,17.8908,17.8974,189900.0
2009-09-24 15:00:00,27.0,27.02,26.99,27.0,308900.0,17.9041,17.9173,17.8974,17.9041,308900.0
2009-09-24 15:05:00,27.01,27.01,26.94,26.94,47800.0,17.9107,17.9107,17.8643,17.8643,47800.0
2009-09-24 15:10:00,26.94,26.95,26.91,26.92,98900.0,17.8643,17.8709,17.8444,17.851,98900.0
2009-09-24 15:15:00,26.93,26.94,26.92,26.94,28400.0,17.8576,17.8643,17.851,17.8643,28400.0
2009-09-24 15:20:00,26.94,26.96,26.93,26.95,136400.0,17.8643,17.8775,17.8576,17.8709,136400.0
2009-09-24 15:25:00,26.95,26.96,26.91,26.92,85400.0,17.8709,17.8775,17.8444,17.851,85400.0
2009-09-24 15:30:00,26.93,26.94,26.91,26.93,81000.0,17.8576,17.8643,17.8444,17.8576,81000.0
2009-09-24 15:35:00,26.93,26.96,26.92,26.95,153200.0,17.8576,17.8775,17.851,17.8709,153200.0
2009-09-24 15:40:00,26.94,26.97,26.91,26.97,161900.0,17.8643,17.8842,17.8444,17.8842,161900.0
2009-09-24 15:45:00,26.96,26.98,26.94,26.95,201200.0,17.8775,17.8908,17.8643,17.8709,201200.0
2009-09-24 15:50:00,26.96,27.0,26.95,26.99,109500.0,17.8775,17.9041,17.8709,17.8974,109500.0
2009-09-24 15:55:00,26.99,27.03,26.97,26.98,311200.0,17.8974,17.9239,17.8842,17.8908,311200.0
2009-09-25 09:30:00,27.52,27.52,26.8,26.86,53700.0,18.2489,18.2489,17.7714,17.8112,53700.0
2009-09-25 09:35:00,26.86,26.95,26.83,26.93,96400.0,17.8112,17.8709,17.7913,17.8576,96400.0
2009-09-25 09:40:00,26.94,27.07,26.93,26.94,74900.0,17.8643,17.9505,17.8576,17.8643,74900.0
2009-09-25 09:45:00,26.95,27.04,26.93,27.04,267600.0,17.8709,17.9306,17.8576,17.9306,267600.0
2009-09-25 09:50:00,27.03,27.04,26.98,27.03,123300.0,17.9239,17.9306,17.8908,17.9239,123300.0
2009-09-25 09:55:00,27.04,27.09,27.01,27.04,58200.0,17.9306,17.9637,17.9107,17.9306,58200.0
2009-09-25 10:00:00,27.04,27.08,26.94,27.08,66700.0,17.9306,17.9571,17.8643,17.9571,66700.0
2009-09-25 10:05:00,27.07,27.17,27.05,27.16,35900.0,17.9505,18.0168,17.9372,18.0102,35900.0
2009-09-25 10:10:00,27.17,27.2,27.14,27.18,54900.0,18.0168,18.0367,17.9969,18.0234,54900.0
2009-09-25 10:15:00,27.18,27.19,27.16,27.18,61600.0,18.0234,18.03,18.0102,18.0234,61600.0
2009-09-25 10:20:00,27.18,27.24,27.17,27.2,111300.0,18.0234,18.0632,18.0168,18.0367,111300.0
2009-09-25 10:25:00,27.19,27.25,27.17,27.19,45900.0,18.03,18.0698,18.0168,18.03,45900.0
2009-09-25 10:30:00,27.2,27.2,27.17,27.18,41900.0,18.0367,18.0367,18.0168,18.0234,41900.0
2009-09-25 10:35:00,27.18,27.18,27.15,27.17,49000.0,18.0234,18.0234,18.0035,18.0168,49000.0
2009-09-25 10:40:00,27.17,27.2,27.14,27.14,90700.0,18.0168,18.0367,17.9969,17.9969,90700.0
2009-09-25 10:45:00,27.13,27.14,27.05,27.07,76000.0,17.9903,17.9969,17.9372,17.9505,76000.0
2009-09-25 10:50:00,27.08,27.18,27.08,27.18,218200.0,17.9571,18.0234,17.9571,18.0234,218200.0
2009-09-25 10:55:00,27.18,27.26,27.15,27.25,202500.0,18.0234,18.0765,18.0035,18.0698,202500.0
2009-09-25 11:00:00,27.25,27.25,27.19,27.23,122400.0,18.0698,18.0698,18.03,18.0566,122400.0
2009-09-25 11:05:00,27.23,27.27,27.21,27.22,90000.0,18.0566,18.0831,18.0433,18.0499,90000.0
2009-09-25 11:10:00,27.22,27.26,27.21,27.25,202700.0,18.0499,18.0765,18.0433,18.0698,202700.0
2009-09-25 11:15:00,27.25,27.26,27.2,27.22,129200.0,18.0698,18.0765,18.0367,18.0499,129200.0
2009-09-25 11:20:00,27.22,27.3,27.22,27.3,57600.0,18.0499,18.103,18.0499,18.103,57600.0
2009-09-25 11:25:00,27.3,27.3,27.28,27.29,23700.0,18.103,18.103,18.0897,18.0964,23700.0
2009-09-25 11:30:00,27.3,27.34,27.3,27.33,91000.0,18.103,18.1295,18.103,18.1229,91000.0
2009-09-25 11:35:00,27.33,27.33,27.3,27.3,97400.0,18.1229,18.1229,18.103,18.103,97400.0
2009-09-25 11:40:00,27.31,27.32,27.29,27.29,143600.0,18.1096,18.1162,18.0964,18.0964,143600.0
2009-09-25 11:45:00,27.3,27.36,27.29,27.36,135600.0,18.103,18.1428,18.0964,18.1428,135600.0
2009-09-25 11:50:00,27.36,27.37,27.35,27.35,32000.0,18.1428,18.1494,18.1361,18.1361,32000.0
2009-09-25 11:55:00,27.36,27.36,27.33,27.35,74400.0,18.1428,18.1428,18.1229,18.1361,74400.0
2009-09-25 12:00:00,27.35,27.36,27.35,27.36,24400.0,18.1361,18.1428,18.1361,18.1428,24400.0
2009-09-25 12:05:00,27.35,27.36,27.33,27.34,96500.0,18.1361,18.1428,18.1229,18.1295,96500.0
2009-09-25 12:10:00,27.34,27.35,27.31,27.31,35000.0,18.1295,18.1361,18.1096,18.1096,35000.0
2009-09-25 12:15:00,27.31,27.32,27.24,27.24,47100.0,18.1096,18.1162,18.0632,18.0632,47100.0
2009-09-25 12:20:00,27.24,27.24,27.19,27.23,31500.0,18.0632,18.0632,18.03,18.0566,31500.0
2009-09-25 12:25:00,27.24,27.25,27.21,27.23,34100.0,18.0632,18.0698,18.0433,18.0566,34100.0
2009-09-25 12:30:00,27.23,27.24,27.21,27.21,78600.0,18.0566,18.0632,18.0433,18.0433,78600.0
2009-09-25 12:35:00,27.22,27.23,27.21,27.22,16700.0,18.0499,18.0566,18.0433,18.0499,16700.0
2009-09-25 12:40:00,27.22,27.23,27.22,27.22,20000.0,18.0499,18.0566,18.0499,18.0499,20000.0
2009-09-25 12:45:00,27.23,27.23,27.22,27.22,12200.0,18.0566,18.0566,18.0499,18.0499,12200.0
2009-09-25 12:50:00,27.23,27.23,27.22,27.22,18400.0,18.0566,18.0566,18.0499,18.0499,18400.0
2009-09-25 12:55:00,27.22,27.23,27.22,27.22,14900.0,18.0499,18.0566,18.0499,18.0499,14900.0
2009-09-25 13:00:00,27.22,27.23,27.21,27.21,23100.0,18.0499,18.0566,18.0433,18.0433,23100.0
2009-09-25 13:05:00,27.22,27.22,27.15,27.16,31800.0,18.0499,18.0499,18.0035,18.0102,31800.0
2009-09-25 13:10:00,27.16,27.19,27.15,27.19,61100.0,18.0102,18.03,18.0035,18.03,61100.0
2009-09-25 13:15:00,27.19,27.23,27.19,27.22,31900.0,18.03,18.0566,18.03,18.0499,31900.0
2009-09-25 13:20:00,27.23,27.24,27.22,27.24,131000.0,18.0566,18.0632,18.0499,18.0632,131000.0
2009-09-25 13:25:00,27.23,27.31,27.23,27.3,36300.0,18.0566,18.1096,18.0566,18.103,36300.0
2009-09-25 13:30:00,27.3,27.32,27.29,27.31,25500.0,18.103,18.1162,18.0964,18.1096,25500.0
2009-09-25 13:35:00,27.31,27.32,27.3,27.3,21300.0,18.1096,18.1162,18.103,18.103,21300.0
2009-09-25 13:40:00,27.31,27.31,27.3,27.3,15700.0,18.1096,18.1096,18.103,18.103,15700.0
2009-09-25 13:45:00,27.3,27.32,27.3,27.31,54300.0,18.103,18.1162,18.103,18.1096,54300.0
2009-09-25 13:50:00,27.31,27.33,27.31,27.33,30700.0,18.1096,18.1229,18.1096,18.1229,30700.0
2009-09-25 13:55:00,27.32,27.33,27.28,27.3,304100.0,18.1162,18.1229,18.0897,18.103,304100.0
2009-09-25 14:00:00,27.3,27.3,27.28,27.29,26700.0,18.103,18.103,18.0897,18.0964,26700.0
2009-09-25 14:05:00,27.28,27.29,27.27,27.27,15500.0,18.0897,18.0964,18.0831,18.0831,15500.0
2009-09-25 14:10:00,27.27,27.29,27.25,27.26,53600.0,18.0831,18.0964,18.0698,18.0765,53600.0
2009-09-25 14:15:00,27.25,27.26,27.25,27.25,171600.0,18.0698,18.0765,18.0698,18.0698,171600.0
2009-09-25 14:20:00,27.25,27.26,27.25,27.26,12800.0,18.0698,18.0765,18.0698,18.0765,12800.0
2009-09-25 14:25:00,27.25,27.26,27.25,27.25,19500.0,18.0698,18.0765,18.0698,18.0698,19500.0
2009-09-25 14:30:00,27.25,27.26,27.24,27.26,30100.0,18.0698,18.0765,18.0632,18.0765,30100.0
2009-09-25 14:35:00,27.25,27.27,27.24,27.27,24500.0,18.0698,18.0831,18.0632,18.0831,24500.0
2009-09-25 14:40:00,27.27,27.29,27.25,27.25,882500.0,18.0831,18.0964,18.0698,18.0698,882500.0
2009-09-25 14:45:00,27.26,27.28,27.25,27.27,108700.0,18.0765,18.0897,18.0698,18.0831,108700.0
2009-09-25 14:50:00,27.27,27.31,27.27,27.3,44300.0,18.0831,18.1096,18.0831,18.103,44300.0
2009-09-25 14:55:00,27.3,27.34,27.3,27.34,287400.0,18.103,18.1295,18.103,18.1295,287400.0
2009-09-25 15:00:00,27.32,27.34,27.32,27.32,27600.0,18.1162,18.1295,18.1162,18.1162,27600.0
2009-09-25 15:05:00,27.32,27.33,27.32,27.32,660900.0,18.1162,18.1229,18.1162,18.1162,660900.0
2009-09-25 15:10:00,27.32,27.33,27.29,27.3,136000.0,18.1162,18.1229,18.0964,18.103,136000.0
2009-09-25 15:15:00,27.3,27.31,27.28,27.29,37300.0,18.103,18.1096,18.0897,18.0964,37300.0
2009-09-25 15:20:00,27.29,27.32,27.29,27.31,28100.0,18.0964,18.1162,18.0964,18.1096,28100.0
2009-09-25 15:25:00,27.32,27.32,27.31,27.32,44300.0,18.1162,18.1162,18.1096,18.1162,44300.0
2009-09-25 15:30:00,27.31,27.34,27.31,27.33,39400.0,18.1096,18.1295,18.1096,18.1229,39400.0
2009-09-25 15:35:00,27.33,27.34,27.32,27.32,57800.0,18.1229,18.1295,18.1162,18.1162,57800.0
2009-09-25 15:40:00,27.33,27.33,27.31,27.32,192400.0,18.1229,18.1229,18.1096,18.1162,192400.0
2009-09-25 15:45:00,27.33,27.34,27.32,27.33,96200.0,18.1229,18.1295,18.1162,18.1229,96200.0
2009-09-25 15:50:00,27.33,27.37,27.33,27.36,135800.0,18.1229,18.1494,18.1229,18.1428,135800.0
2009-09-25 15:55:00,27.36,27.37,27.33,27.33,207500.0,18.1428,18.1494,18.1229,18.1229,207500.0
2009-09-28 09:30:00,27.35,27.71,27.31,27.35,83400.0,18.1361,18.3749,18.1096,18.1361,83400.0
2009-09-28 09:35:00,27.33,27.52,27.32,27.37,26800.0,18.1229,18.2489,18.1162,18.1494,26800.0
2009-09-28 09:40:00,27.37,27.47,27.33,27.47,25000.0,18.1494,18.2157,18.1229,18.2157,25000.0
2009-09-28 09:45:00,27.46,27.53,27.45,27.5,40400.0,18.2091,18.2555,18.2025,18.2356,40400.0
2009-09-28 09:50:00,27.5,27.58,27.5,27.54,13900.0,18.2356,18.2887,18.2356,18.2621,13900.0
2009-09-28 09:55:00,27.53,27.59,27.51,27.58,22500.0,18.2555,18.2953,18.2422,18.2887,22500.0
2009-09-28 10:00:00,27.59,27.67,27.58,27.66,84800.0,18.2953,18.3483,18.2887,18.3417,84800.0
2009-09-28 10:05:00,27.66,27.67,27.64,27.65,28100.0,18.3417,18.3483,18.3284,18.3351,28100.0
2009-09-28 10:10:00,27.65,27.7,27.65,27.68,17300.0,18.3351,18.3682,18.3351,18.355,17300.0
2009-09-28 10:15:00,27.69,27.69,27.65,27.67,44800.0,18.3616,18.3616,18.3351,18.3483,44800.0
2009-09-28 10:20:00,27.67,27.69,27.64,27.69,81200.0,18.3483,18.3616,18.3284,18.3616,81200.0
2009-09-28 10:25:00,27.69,27.71,27.68,27.71,19200.0,18.3616,18.3749,18.355,18.3749,19200.0
2009-09-28 10:30:00,27.71,27.76,27.71,27.73,51800.0,18.3749,18.408,18.3749,18.3881,51800.0
2009-09-28 10:35:00,27.73,27.75,27.73,27.74,63200.0,18.3881,18.4014,18.3881,18.3948,63200.0
2009-09-28 10:40:00,27.74,27.76,27.7,27.75,165900.0,18.3948,18.408,18.3682,18.4014,165900.0
2009-09-28 10:45:00,27.75,27.81,27.74,27.8,114000.0,18.4014,18.4412,18.3948,18.4345,114000.0
2009-09-28 10:50:00,27.8,27.8,27.74,27.75,74600.0,18.4345,18.4345,18.3948,18.4014,74600.0
2009-09-28 10:55:00,27.75,27.76,27.74,27.74,88100.0,18.4014,18.408,18.3948,18.3948,88100.0
2009-09-28 11:00:00,27.74,27.76,27.72,27.75,134800.0,18.3948,18.408,18.3815,18.4014,134800.0
2009-09-28 11:05:00,27.75,27.76,27.75,27.75,37400.0,18.4014,18.408,18.4014,18.4014,37400.0
2009-09-28 11:10:00,27.75,27.77,27.75,27.75,41400.0,18.4014,18.4147,18.4014,18.4014,41400.0
2009-09-28 11:15:00,27.75,27.77,27.74,27.76,131100.0,18.4014,18.4147,18.3948,18.408,131100.0
2009-09-28 11:20:00,27.77,27.83,27.76,27.82,48100.0,18.4147,18.4544,18.408,18.4478,48100.0
2009-09-28 11:25:00,27.82,27.82,27.79,27.8,15200.0,18.4478,18.4478,18.4279,18.4345,15200.0
2009-09-28 11:30:00,27.81,27.83,27.77,27.8,32400.0,18.4412,18.4544,18.4147,18.4345,32400.0
2009-09-28 11:35:00,27.8,27.8,27.77,27.77,21300.0,18.4345,18.4345,18.4147,18.4147,21300.0
2009-09-28 11:40:00,27.77,27.82,27.77,27.82,31000.0,18.4147,18.4478,18.4147,18.4478,31000.0
2009-09-28 11:45:00,27.82,27.82,27.81,27.82,10300.0,18.4478,18.4478,18.4412,18.4478,10300.0
2009-09-28 11:50:00,27.81,27.82,27.81,27.82,16700.0,18.4412,18.4478,18.4412,18.4478,16700.0
2009-09-28 11:55:00,27.82,27.82,27.8,27.82,22800.0,18.4478,18.4478,18.4345,18.4478,22800.0
2009-09-28 12:00:00,27.82,27.82,27.8,27.81,29500.0,18.4478,18.4478,18.4345,18.4412,29500.0
2009-09-28 12:05:00,27.8,27.82,27.8,27.8,23900.0,18.4345,18.4478,18.4345,18.4345,23900.0
2009-09-28 12:10:00,27.79,27.8,27.74,27.75,36600.0,18.4279,18.4345,18.3948,18.4014,36600.0
2009-09-28 12:15:00,27.74,27.75,27.74,27.74,8600.0,18.3948,18.4014,18.3948,18.3948,8600.0
2009-09-28 12:20:00,27.75,27.75,27.74,27.75,15600.0,18.4014,18.4014,18.3948,18.4014,15600.0
2009-09-28 12:25:00,27.74,27.77,27.74,27.76,84700.0,18.3948,18.4147,18.3948,18.408,84700.0
2009-09-28 12:30:00,27.75,27.77,27.75,27.75,15900.0,18.4014,18.4147,18.4014,18.4014,15900.0
2009-09-28 12:35:00,27.75,27.76,27.74,27.76,28400.0,18.4014,18.408,18.3948,18.408,28400.0
2009-09-28 12:40:00,27.75,27.8,27.75,27.8,84200.0,18.4014,18.4345,18.4014,18.4345,84200.0
2009-09-28 12:45:00,27.79,27.83,27.79,27.82,31100.0,18.4279,18.4544,18.4279,18.4478,31100.0
2009-09-28 12:50:00,27.83,27.84,27.77,27.77,46300.0,18.4544,18.4611,18.4147,18.4147,46300.0
2009-09-28 12:55:00,27.78,27.78,27.77,27.77,17400.0,18.4213,18.4213,18.4147,18.4147,17400.0
2009-09-28 13:00:00,27.77,27.78,27.77,27.78,26100.0,18.4147,18.4213,18.4147,18.4213,26100.0
2009-09-28 13:05:00,27.77,27.79,27.77,27.79,30000.0,18.4147,18.4279,18.4147,18.4279,30000.0
2009-09-28 13:10:00,27.79,27.79,27.78,27.78,10900.0,18.4279,18.4279,18.4213,18.4213,10900.0
2009-09-28 13:15:00,27.78,27.8,27.78,27.79,28500.0,18.4213,18.4345,18.4213,18.4279,28500.0
2009-09-28 13:20:00,27.79,27.82,27.78,27.81,75800.0,18.4279,18.4478,18.4213,18.4412,75800.0
2009-09-28 13:25:00,27.81,27.82,27.79,27.82,37300.0,18.4412,18.4478,18.4279,18.4478,37300.0
2009-09-28 13:30:00,27.82,27.83,27.79,27.8,48800.0,18.4478,18.4544,18.4279,18.4345,48800.0
2009-09-28 13:35:00,27.8,27.8,27.77,27.77,31500.0,18.4345,18.4345,18.4147,18.4147,31500.0
2009-09-28 13:40:00,27.77,27.78,27.77,27.77,18300.0,18.4147,18.4213,18.4147,18.4147,18300.0
2009-09-28 13:45:00,27.77,27.79,27.75,27.77,299600.0,18.4147,18.4279,18.4014,18.4147,299600.0
2009-09-28 13:50:00,27.78,27.79,27.77,27.77,30700.0,18.4213,18.4279,18.4147,18.4147,30700.0
2009-09-28 13:55:00,27.78,27.79,27.77,27.77,130100.0,18.4213,18.4279,18.4147,18.4147,130100.0
2009-09-28 14:00:00,27.77,27.79,27.77,27.78,104400.0,18.4147,18.4279,18.4147,18.4213,104400.0
2009-09-28 14:05:00,27.79,27.8,27.77,27.77,91000.0,18.4279,18.4345,18.4147,18.4147,91000.0
2009-09-28 14:10:00,27.77,27.79,27.76,27.79,112200.0,18.4147,18.4279,18.408,18.4279,112200.0
2009-09-28 14:15:00,27.78,27.78,27.77,27.77,46800.0,18.4213,18.4213,18.4147,18.4147,46800.0
2009-09-28 14:20:00,27.77,27.81,27.77,27.81,68200.0,18.4147,18.4412,18.4147,18.4412,68200.0
2009-09-28 14:25:00,27.81,27.82,27.78,27.79,122500.0,18.4412,18.4478,18.4213,18.4279,122500.0
2009-09-28 14:30:00,27.79,27.8,27.77,27.77,68000.0,18.4279,18.4345,18.4147,18.4147,68000.0
2009-09-28 14:35:00,27.77,27.78,27.76,27.77,60800.0,18.4147,18.4213,18.408,18.4147,60800.0
2009-09-28 14:40:00,27.77,27.8,27.76,27.8,78200.0,18.4147,18.4345,18.408,18.4345,78200.0
2009-09-28 14:45:00,27.8,27.8,27.77,27.78,108300.0,18.4345,18.4345,18.4147,18.4213,108300.0
2009-09-28 14:50:00,27.77,27.79,27.75,27.77,185200.0,18.4147,18.4279,18.4014,18.4147,185200.0
2009-09-28 14:55:00,27.77,27.8,27.75,27.78,256700.0,18.4147,18.4345,18.4014,18.4213,256700.0
2009-09-28 15:00:00,27.78,27.79,27.77,27.78,153700.0,18.4213,18.4279,18.4147,18.4213,153700.0
2009-09-28 15:05:00,27.78,27.82,27.78,27.79,198000.0,18.4213,18.4478,18.4213,18.4279,198000.0
2009-09-28 15:10:00,27.8,27.8,27.76,27.78,117900.0,18.4345,18.4345,18.408,18.4213,117900.0
2009-09-28 15:15:00,27.78,27.8,27.77,27.79,309700.0,18.4213,18.4345,18.4147,18.4279,309700.0
2009-09-28 15:20:00,27.79,27.8,27.77,27.78,38800.0,18.4279,18.4345,18.4147,18.4213,38800.0
2009-09-28 15:25:00,27.78,27.8,27.78,27.8,38300.0,18.4213,18.4345,18.4213,18.4345,38300.0
2009-09-28 15:30:00,27.79,27.8,27.75,27.76,86900.0,18.4279,18.4345,18.4014,18.408,86900.0
2009-09-28 15:35:00,27.76,27.77,27.71,27.71,86300.0,18.408,18.4147,18.3749,18.3749,86300.0
2009-09-28 15:40:00,27.71,27.72,27.68,27.7,137700.0,18.3749,18.3815,18.355,18.3682,137700.0
2009-09-28 15:45:00,27.69,27.71,27.65,27.66,86700.0,18.3616,18.3749,18.3351,18.3417,86700.0
2009-09-28 15:50:00,27.67,27.71,27.66,27.67,190600.0,18.3483,18.3749,18.3417,18.3483,190600.0
2009-09-28 15:55:00,27.67,27.69,27.63,27.68,254000.0,18.3483,18.3616,18.3218,18.355,254000.0
2009-09-29 09:30:00,27.43,27.52,27.27,27.34,92900.0,18.3075,18.3676,18.2007,18.2475,92900.0
2009-09-29 09:35:00,27.32,27.32,27.12,27.25,78200.0,18.2341,18.2341,18.1006,18.1874,78200.0
2009-09-29 09:40:00,27.24,27.29,27.21,27.24,37900.0,18.1807,18.2141,18.1607,18.1807,37900.0
2009-09-29 09:45:00,27.24,27.27,27.18,27.27,36900.0,18.1807,18.2007,18.1407,18.2007,36900.0
2009-09-29 09:50:00,27.26,27.34,27.26,27.3,69400.0,18.1941,18.2475,18.1941,18.2208,69400.0
2009-09-29 09:55:00,27.3,27.39,27.29,27.39,80400.0,18.2208,18.2808,18.2141,18.2808,80400.0
2009-09-29 10:00:00,27.38,27.39,27.2,27.27,142000.0,18.2742,18.2808,18.154,18.2007,142000.0
2009-09-29 10:05:00,27.26,27.27,27.17,27.22,88800.0,18.1941,18.2007,18.134,18.1674,88800.0
2009-09-29 10:10:00,27.21,27.28,27.21,27.23,30500.0,18.1607,18.2074,18.1607,18.174,30500.0
2009-09-29 10:15:00,27.22,27.23,27.13,27.19,47500.0,18.1674,18.174,18.1073,18.1473,47500.0
2009-09-29 10:20:00,27.2,27.2,27.15,27.16,35100.0,18.154,18.154,18.1206,18.1273,35100.0
2009-09-29 10:25:00,27.17,27.21,27.17,27.2,27100.0,18.134,18.1607,18.134,18.154,27100.0
2009-09-29 10:30:00,27.2,27.2,27.17,27.18,24600.0,18.154,18.154,18.134,18.1407,24600.0
2009-09-29 10:35:00,27.17,27.17,27.13,27.16,26400.0,18.134,18.134,18.1073,18.1273,26400.0
2009-09-29 10:40:00,27.16,27.17,27.11,27.11,20700.0,18.1273,18.134,18.0939,18.0939,20700.0
2009-09-29 10:45:00,27.11,27.15,27.07,27.08,86900.0,18.0939,18.1206,18.0672,18.0739,86900.0
2009-09-29 10:50:00,27.08,27.12,27.08,27.11,30900.0,18.0739,18.1006,18.0739,18.0939,30900.0
2009-09-29 10:55:00,27.11,27.12,27.06,27.08,31300.0,18.0939,18.1006,18.0606,18.0739,31300.0
2009-09-29 11:00:00,27.07,27.08,27.01,27.01,41500.0,18.0672,18.0739,18.0272,18.0272,41500.0
2009-09-29 11:05:00,27.02,27.02,27.01,27.01,13200.0,18.0339,18.0339,18.0272,18.0272,13200.0
2009-09-29 11:10:00,27.01,27.03,27.01,27.02,25300.0,18.0272,18.0406,18.0272,18.0339,25300.0
2009-09-29 11:15:00,27.01,27.01,26.96,26.98,36500.0,18.0272,18.0272,17.9938,18.0072,36500.0
2009-09-29 11:20:00,26.98,26.98,26.94,26.97,44200.0,18.0072,18.0072,17.9805,18.0005,44200.0
2009-09-29 11:25:00,26.97,26.98,26.96,26.96,28800.0,18.0005,18.0072,17.9938,17.9938,28800.0
2009-09-29 11:30:00,26.97,26.97,26.96,26.96,18500.0,18.0005,18.0005,17.9938,17.9938,18500.0
2009-09-29 11:35:00,26.96,26.97,26.94,26.95,38900.0,17.9938,18.0005,17.9805,17.9872,38900.0
2009-09-29 11:40:00,26.94,26.97,26.91,26.95,44900.0,17.9805,18.0005,17.9605,17.9872,44900.0
2009-09-29 11:45:00,26.96,26.96,26.88,26.89,68100.0,17.9938,17.9938,17.9404,17.9471,68100.0
2009-09-29 11:50:00,26.9,26.94,26.89,26.93,18700.0,17.9538,17.9805,17.9471,17.9738,18700.0
2009-09-29 11:55:00,26.94,26.94,26.93,26.93,13900.0,17.9805,17.9805,17.9738,17.9738,13900.0
2009-09-29 12:00:00,26.94,26.98,26.93,26.97,42200.0,17.9805,18.0072,17.9738,18.0005,42200.0
2009-09-29 12:05:00,26.97,27.01,26.96,27.0,33000.0,18.0005,18.0272,17.9938,18.0205,33000.0
2009-09-29 12:10:00,27.0,27.02,26.98,27.01,49900.0,18.0205,18.0339,18.0072,18.0272,49900.0
2009-09-29 12:15:00,27.01,27.05,27.01,27.05,22200.0,18.0272,18.0539,18.0272,18.0539,22200.0
2009-09-29 12:20:00,27.05,27.06,26.99,26.99,28300.0,18.0539,18.0606,18.0139,18.0139,28300.0
2009-09-29 12:25:00,26.99,27.01,26.99,27.0,12200.0,18.0139,18.0272,18.0139,18.0205,12200.0
2009-09-29 12:30:00,27.01,27.04,27.0,27.04,34100.0,18.0272,18.0472,18.0205,18.0472,34100.0
2009-09-29 12:35:00,27.04,27.05,27.01,27.01,33800.0,18.0472,18.0539,18.0272,18.0272,33800.0
2009-09-29 12:40:00,27.02,27.02,27.01,27.01,12300.0,18.0339,18.0339,18.0272,18.0272,12300.0
2009-09-29 12:45:00,27.01,27.01,26.99,26.99,31100.0,18.0272,18.0272,18.0139,18.0139,31100.0
2009-09-29 12:50:00,26.99,27.02,26.99,27.01,34200.0,18.0139,18.0339,18.0139,18.0272,34200.0
2009-09-29 12:55:00,27.01,27.02,27.0,27.01,18500.0,18.0272,18.0339,18.0205,18.0272,18500.0
2009-09-29 13:00:00,27.02,27.03,27.01,27.02,26700.0,18.0339,18.0406,18.0272,18.0339,26700.0
2009-09-29 13:05:00,27.03,27.03,27.02,27.02,43300.0,18.0406,18.0406,18.0339,18.0339,43300.0
2009-09-29 13:10:00,27.02,27.03,27.02,27.02,19300.0,18.0339,18.0406,18.0339,18.0339,19300.0
2009-09-29 13:15:00,27.02,27.03,27.0,27.02,59900.0,18.0339,18.0406,18.0205,18.0339,59900.0
2009-09-29 13:20:00,27.03,27.06,27.02,27.05,61000.0,18.0406,18.0606,18.0339,18.0539,61000.0
2009-09-29 13:25:00,27.05,27.06,27.02,27.03,36500.0,18.0539,18.0606,18.0339,18.0406,36500.0
2009-09-29 13:30:00,27.02,27.03,27.01,27.01,65400.0,18.0339,18.0406,18.0272,18.0272,65400.0
2009-09-29 13:35:00,27.01,27.02,26.98,26.99,89100.0,18.0272,18.0339,18.0072,18.0139,89100.0
2009-09-29 13:40:00,27.0,27.0,26.99,26.99,8300.0,18.0205,18.0205,18.0139,18.0139,8300.0
2009-09-29 13:45:00,27.0,27.0,26.99,26.99,7300.0,18.0205,18.0205,18.0139,18.0139,7300.0
2009-09-29 13:50:00,27.0,27.0,26.97,26.98,50300.0,18.0205,18.0205,18.0005,18.0072,50300.0
2009-09-29 13:55:00,26.98,26.98,26.97,26.98,9100.0,18.0072,18.0072,18.0005,18.0072,9100.0
2009-09-29 14:00:00,26.98,26.99,26.97,26.99,15800.0,18.0072,18.0139,18.0005,18.0139,15800.0
2009-09-29 14:05:00,26.98,26.99,26.98,26.99,6200.0,18.0072,18.0139,18.0072,18.0139,6200.0
2009-09-29 14:10:00,26.99,26.99,26.95,26.96,49800.0,18.0139,18.0139,17.9872,17.9938,49800.0
2009-09-29 14:15:00,26.95,26.96,26.95,26.95,12200.0,17.9872,17.9938,17.9872,17.9872,12200.0
2009-09-29 14:20:00,26.95,26.96,26.95,26.96,7900.0,17.9872,17.9938,17.9872,17.9938,7900.0
2009-09-29 14:25:00,26.95,26.96,26.9,26.91,128300.0,17.9872,17.9938,17.9538,17.9605,128300.0
2009-09-29 14:30:00,26.92,26.93,26.91,26.92,25200.0,17.9671,17.9738,17.9605,17.9671,25200.0
2009-09-29 14:35:00,26.92,26.92,26.91,26.92,15800.0,17.9671,17.9671,17.9605,17.9671,15800.0
2009-09-29 14:40:00,26.91,26.92,26.91,26.91,9400.0,17.9605,17.9671,17.9605,17.9605,9400.0
2009-09-29 14:45:00,26.91,26.92,26.87,26.88,71700.0,17.9605,17.9671,17.9338,17.9404,71700.0
2009-09-29 14:50:00,26.87,26.9,26.87,26.9,27400.0,17.9338,17.9538,17.9338,17.9538,27400.0
2009-09-29 14:55:00,26.9,26.97,26.9,26.97,86000.0,17.9538,18.0005,17.9538,18.0005,86000.0
2009-09-29 15:00:00,26.97,27.01,26.96,26.97,103300.0,18.0005,18.0272,17.9938,18.0005,103300.0
2009-09-29 15:05:00,26.96,26.99,26.96,26.96,56700.0,17.9938,18.0139,17.9938,17.9938,56700.0
2009-09-29 15:10:00,26.96,26.97,26.95,26.95,38400.0,17.9938,18.0005,17.9872,17.9872,38400.0
2009-09-29 15:15:00,26.96,26.96,26.94,26.94,66100.0,17.9938,17.9938,17.9805,17.9805,66100.0
2009-09-29 15:20:00,26.94,26.98,26.94,26.97,51800.0,17.9805,18.0072,17.9805,18.0005,51800.0
2009-09-29 15:25:00,26.98,26.98,26.94,26.94,63500.0,18.0072,18.0072,17.9805,17.9805,63500.0
2009-09-29 15:30:00,26.94,26.95,26.86,26.9,96500.0,17.9805,17.9872,17.9271,17.9538,96500.0
2009-09-29 15:35:00,26.89,26.91,26.89,26.9,61300.0,17.9471,17.9605,17.9471,17.9538,61300.0
2009-09-29 15:40:00,26.9,26.91,26.9,26.9,67700.0,17.9538,17.9605,17.9538,17.9538,67700.0
2009-09-29 15:45:00,26.91,26.91,26.86,26.88,118300.0,17.9605,17.9605,17.9271,17.9404,118300.0
2009-09-29 15:50:00,26.87,26.89,26.87,26.89,84500.0,17.9338,17.9471,17.9338,17.9471,84500.0
2009-09-29 15:55:00,26.88,26.91,26.88,26.88,417400.0,17.9404,17.9605,17.9404,17.9404,417400.0
2009-09-30 09:30:00,27.03,27.07,26.82,26.96,47000.0,18.0406,18.0672,17.9004,17.9938,47000.0
2009-09-30 09:35:00,26.94,27.0,26.85,26.97,50800.0,17.9805,18.0205,17.9204,18.0005,50800.0
2009-09-30 09:40:00,26.97,26.97,26.83,26.86,54100.0,18.0005,18.0005,17.9071,17.9271,54100.0
2009-09-30 09:45:00,26.86,26.91,26.79,26.85,63700.0,17.9271,17.9605,17.8804,17.9204,63700.0
2009-09-30 09:50:00,26.84,26.91,26.8,26.9,62600.0,17.9137,17.9605,17.887,17.9538,62600.0
2009-09-30 09:55:00,26.9,26.9,26.76,26.78,48000.0,17.9538,17.9538,17.8603,17.8737,48000.0
2009-09-30 10:00:00,26.77,26.79,26.71,26.73,42500.0,17.867,17.8804,17.827,17.8403,42500.0
2009-09-30 10:05:00,26.74,26.78,26.71,26.75,61800.0,17.847,17.8737,17.827,17.8537,61800.0
2009-09-30 10:10:00,26.75,26.8,26.74,26.78,68500.0,17.8537,17.887,17.847,17.8737,68500.0
2009-09-30 10:15:00,26.78,26.79,26.76,26.76,35200.0,17.8737,17.8804,17.8603,17.8603,35200.0
2009-09-30 10:20:00,26.76,26.78,26.74,26.77,42600.0,17.8603,17.8737,17.847,17.867,42600.0
2009-09-30 10:25:00,26.77,26.78,26.72,26.73,47400.0,17.867,17.8737,17.8337,17.8403,47400.0
2009-09-30 10:30:00,26.73,26.77,26.67,26.69,57100.0,17.8403,17.867,17.8003,17.8136,57100.0
2009-09-30 10:35:00,26.69,26.72,26.67,26.71,26600.0,17.8136,17.8337,17.8003,17.827,26600.0
2009-09-30 10:40:00,26.71,26.72,26.66,26.68,29200.0,17.827,17.8337,17.7936,17.807,29200.0
2009-09-30 10:45:00,26.68,26.74,26.68,26.72,21000.0,17.807,17.847,17.807,17.8337,21000.0
2009-09-30 10:50:00,26.73,26.75,26.71,26.72,33300.0,17.8403,17.8537,17.827,17.8337,33300.0
2009-09-30 10:55:00,26.71,26.72,26.68,26.7,16400.0,17.827,17.8337,17.807,17.8203,16400.0
2009-09-30 11:00:00,26.7,26.76,26.7,26.74,35200.0,17.8203,17.8603,17.8203,17.847,35200.0
2009-09-30 11:05:00,26.74,26.75,26.69,26.69,18300.0,17.847,17.8537,17.8136,17.8136,18300.0
2009-09-30 11:10:00,26.69,26.69,26.67,26.69,19200.0,17.8136,17.8136,17.8003,17.8136,19200.0
2009-09-30 11:15:00,26.69,26.71,26.62,26.62,96300.0,17.8136,17.827,17.7669,17.7669,96300.0
2009-09-30 11:20:00,26.63,26.64,26.61,26.63,52300.0,17.7736,17.7803,17.7602,17.7736,52300.0
2009-09-30 11:25:00,26.64,26.69,26.64,26.69,18500.0,17.7803,17.8136,17.7803,17.8136,18500.0
2009-09-30 11:30:00,26.68,26.68,26.63,26.67,34800.0,17.807,17.807,17.7736,17.8003,34800.0
2009-09-30 11:35:00,26.67,26.69,26.63,26.63,25200.0,17.8003,17.8136,17.7736,17.7736,25200.0
2009-09-30 11:40:00,26.62,26.63,26.56,26.58,62000.0,17.7669,17.7736,17.7269,17.7402,62000.0
2009-09-30 11:45:00,26.59,26.63,26.58,26.59,37800.0,17.7469,17.7736,17.7402,17.7469,37800.0
2009-09-30 11:50:00,26.58,26.6,26.54,26.6,49800.0,17.7402,17.7536,17.7135,17.7536,49800.0
2009-09-30 11:55:00,26.6,26.67,26.6,26.66,33000.0,17.7536,17.8003,17.7536,17.7936,33000.0
2009-09-30 12:00:00,26.66,26.68,26.61,26.61,61600.0,17.7936,17.807,17.7602,17.7602,61600.0
2009-09-30 12:05:00,26.61,26.61,26.58,26.59,25900.0,17.7602,17.7602,17.7402,17.7469,25900.0
2009-09-30 12:10:00,26.59,26.63,26.59,26.6,73600.0,17.7469,17.7736,17.7469,17.7536,73600.0
2009-09-30 12:15:00,26.61,26.68,26.6,26.62,37300.0,17.7602,17.807,17.7536,17.7669,37300.0
2009-09-30 12:20:00,26.62,26.63,26.6,26.62,16500.0,17.7669,17.7736,17.7536,17.7669,16500.0
2009-09-30 12:25:00,26.61,26.65,26.59,26.6,40600.0,17.7602,17.7869,17.7469,17.7536,40600.0
2009-09-30 12:30:00,26.6,26.68,26.59,26.66,48000.0,17.7536,17.807,17.7469,17.7936,48000.0
2009-09-30 12:35:00,26.64,26.7,26.64,26.7,20200.0,17.7803,17.8203,17.7803,17.8203,20200.0
2009-09-30 12:40:00,26.7,26.72,26.69,26.69,45500.0,17.8203,17.8337,17.8136,17.8136,45500.0
2009-09-30 12:45:00,26.69,26.72,26.69,26.71,58500.0,17.8136,17.8337,17.8136,17.827,58500.0
2009-09-30 12:50:00,26.72,26.73,26.7,26.73,49600.0,17.8337,17.8403,17.8203,17.8403,49600.0
2009-09-30 12:55:00,26.73,26.74,26.69,26.73,73300.0,17.8403,17.847,17.8136,17.8403,73300.0
2009-09-30 13:00:00,26.74,26.83,26.7,26.73,166300.0,17.847,17.9071,17.8203,17.8403,166300.0
2009-09-30 13:05:00,26.73,26.8,26.73,26.76,71900.0,17.8403,17.887,17.8403,17.8603,71900.0
2009-09-30 13:10:00,26.76,26.78,26.75,26.78,29000.0,17.8603,17.8737,17.8537,17.8737,29000.0
2009-09-30 13:15:00,26.77,26.78,26.75,26.75,37300.0,17.867,17.8737,17.8537,17.8537,37300.0
2009-09-30 13:20:00,26.76,26.76,26.73,26.76,47400.0,17.8603,17.8603,17.8403,17.8603,47400.0
2009-09-30 13:25:00,26.75,26.77,26.75,26.77,36900.0,17.8537,17.867,17.8537,17.867,36900.0
2009-09-30 13:30:00,26.76,26.79,26.76,26.78,46100.0,17.8603,17.8804,17.8603,17.8737,46100.0
2009-09-30 13:35:00,26.79,26.79,26.76,26.76,34600.0,17.8804,17.8804,17.8603,17.8603,34600.0
2009-09-30 13:40:00,26.77,26.78,26.72,26.74,42000.0,17.867,17.8737,17.8337,17.847,42000.0
2009-09-30 13:45:00,26.74,26.76,26.72,26.75,25900.0,17.847,17.8603,17.8337,17.8537,25900.0
2009-09-30 13:50:00,26.76,26.8,26.75,26.8,39600.0,17.8603,17.887,17.8537,17.887,39600.0
2009-09-30 13:55:00,26.8,26.81,26.79,26.8,36400.0,17.887,17.8937,17.8804,17.887,36400.0
2009-09-30 14:00:00,26.81,26.82,26.76,26.77,60200.0,17.8937,17.9004,17.8603,17.867,60200.0
2009-09-30 14:05:00,26.77,26.79,26.77,26.78,16500.0,17.867,17.8804,17.867,17.8737,16500.0
2009-09-30 14:10:00,26.79,26.79,26.78,26.78,18900.0,17.8804,17.8804,17.8737,17.8737,18900.0
2009-09-30 14:15:00,26.78,26.81,26.78,26.8,48400.0,17.8737,17.8937,17.8737,17.887,48400.0
2009-09-30 14:20:00,26.81,26.81,26.78,26.79,23600.0,17.8937,17.8937,17.8737,17.8804,23600.0
2009-09-30 14:25:00,26.78,26.81,26.78,26.8,16900.0,17.8737,17.8937,17.8737,17.887,16900.0
2009-09-30 14:30:00,26.8,26.82,26.77,26.81,35700.0,17.887,17.9004,17.867,17.8937,35700.0
2009-09-30 14:35:00,26.81,26.86,26.81,26.84,36500.0,17.8937,17.9271,17.8937,17.9137,36500.0
2009-09-30 14:40:00,26.85,26.85,26.81,26.85,63200.0,17.9204,17.9204,17.8937,17.9204,63200.0
2009-09-30 14:45:00,26.85,26.86,26.82,26.82,20400.0,17.9204,17.9271,17.9004,17.9004,20400.0
2009-09-30 14:50:00,26.82,26.83,26.78,26.79,34700.0,17.9004,17.9071,17.8737,17.8804,34700.0
2009-09-30 14:55:00,26.79,26.8,26.75,26.75,50200.0,17.8804,17.887,17.8537,17.8537,50200.0
2009-09-30 15:00:00,26.75,26.75,26.7,26.71,46600.0,17.8537,17.8537,17.8203,17.827,46600.0
2009-09-30 15:05:00,26.71,26.72,26.68,26.69,51000.0,17.827,17.8337,17.807,17.8136,51000.0
2009-09-30 15:10:00,26.69,26.71,26.64,26.65,73700.0,17.8136,17.827,17.7803,17.7869,73700.0
2009-09-30 15:15:00,26.65,26.68,26.6,26.67,61500.0,17.7869,17.807,17.7536,17.8003,61500.0
2009-09-30 15:20:00,26.67,26.69,26.67,26.68,27900.0,17.8003,17.8136,17.8003,17.807,27900.0
2009-09-30 15:25:00,26.69,26.7,26.63,26.64,86600.0,17.8136,17.8203,17.7736,17.7803,86600.0
2009-09-30 15:30:00,26.65,26.72,26.64,26.71,86600.0,17.7869,17.8337,17.7803,17.827,86600.0
2009-09-30 15:35:00,26.71,26.72,26.67,26.69,77100.0,17.827,17.8337,17.8003,17.8136,77100.0
2009-09-30 15:40:00,26.69,26.71,26.68,26.7,118900.0,17.8136,17.827,17.807,17.8203,118900.0
2009-09-30 15:45:00,26.69,26.76,26.67,26.76,202500.0,17.8136,17.8603,17.8003,17.8603,202500.0
2009-09-30 15:50:00,26.76,26.8,26.75,26.8,181400.0,17.8603,17.887,17.8537,17.887,181400.0
2009-09-30 15:55:00,26.8,26.81,26.76,26.76,362400.0,17.887,17.8937,17.8603,17.8603,362400.0
2009-10-01 09:30:00,26.77,26.77,26.63,26.74,58000.0,17.867,17.867,17.7736,17.847,58000.0
2009-10-01 09:35:00,26.74,26.74,26.59,26.64,47800.0,17.847,17.847,17.7469,17.7803,47800.0
2009-10-01 09:40:00,26.64,26.67,26.59,26.64,58000.0,17.7803,17.8003,17.7469,17.7803,58000.0
2009-10-01 09:45:00,26.64,26.72,26.64,26.72,100000.0,17.7803,17.8337,17.7803,17.8337,100000.0
2009-10-01 09:50:00,26.72,26.73,26.61,26.66,118200.0,17.8337,17.8403,17.7602,17.7936,118200.0
2009-10-01 09:55:00,26.67,26.7,26.62,26.66,44300.0,17.8003,17.8203,17.7669,17.7936,44300.0
2009-10-01 10:00:00,26.66,26.68,26.49,26.59,140300.0,17.7936,17.807,17.6801,17.7469,140300.0
2009-10-01 10:05:00,26.6,26.63,26.53,26.55,108400.0,17.7536,17.7736,17.7068,17.7202,108400.0
2009-10-01 10:10:00,26.54,26.6,26.53,26.59,69800.0,17.7135,17.7536,17.7068,17.7469,69800.0
2009-10-01 10:15:00,26.59,26.6,26.57,26.59,48400.0,17.7469,17.7536,17.7335,17.7469,48400.0
2009-10-01 10:20:00,26.59,26.6,26.5,26.5,80700.0,17.7469,17.7536,17.6868,17.6868,80700.0
2009-10-01 10:25:00,26.5,26.54,26.47,26.51,52000.0,17.6868,17.7135,17.6668,17.6935,52000.0
2009-10-01 10:30:00,26.52,26.6,26.49,26.59,73900.0,17.7002,17.7536,17.6801,17.7469,73900.0
2009-10-01 10:35:00,26.59,26.68,26.59,26.66,108500.0,17.7469,17.807,17.7469,17.7936,108500.0
2009-10-01 10:40:00,26.66,26.7,26.63,26.65,91500.0,17.7936,17.8203,17.7736,17.7869,91500.0
2009-10-01 10:45:00,26.65,26.66,26.63,26.64,36800.0,17.7869,17.7936,17.7736,17.7803,36800.0
2009-10-01 10:50:00,26.64,26.71,26.62,26.7,77600.0,17.7803,17.827,17.7669,17.8203,77600.0
2009-10-01 10:55:00,26.69,26.74,26.66,26.67,152300.0,17.8136,17.847,17.7936,17.8003,152300.0
2009-10-01 11:00:00,26.67,26.67,26.61,26.65,80600.0,17.8003,17.8003,17.7602,17.7869,80600.0
2009-10-01 11:05:00,26.64,26.67,26.59,26.59,92100.0,17.7803,17.8003,17.7469,17.7469,92100.0
2009-10-01 11:10:00,26.6,26.64,26.59,26.63,46300.0,17.7536,17.7803,17.7469,17.7736,46300.0
2009-10-01 11:15:00,26.64,26.66,26.61,26.65,64100.0,17.7803,17.7936,17.7602,17.7869,64100.0
2009-10-01 11:20:00,26.64,26.67,26.61,26.62,37100.0,17.7803,17.8003,17.7602,17.7669,37100.0
2009-10-01 11:25:00,26.61,26.63,26.55,26.58,66500.0,17.7602,17.7736,17.7202,17.7402,66500.0
2009-10-01 11:30:00,26.58,26.62,26.56,26.59,31300.0,17.7402,17.7669,17.7269,17.7469,31300.0
2009-10-01 11:35:00,26.6,26.63,26.59,26.62,32100.0,17.7536,17.7736,17.7469,17.7669,32100.0
2009-10-01 11:40:00,26.63,26.65,26.62,26.63,22700.0,17.7736,17.7869,17.7669,17.7736,22700.0
2009-10-01 11:45:00,26.64,26.64,26.59,26.6,20100.0,17.7803,17.7803,17.7469,17.7536,20100.0
2009-10-01 11:50:00,26.6,26.61,26.56,26.56,38800.0,17.7536,17.7602,17.7269,17.7269,38800.0
2009-10-01 11:55:00,26.55,26.56,26.54,26.55,27100.0,17.7202,17.7269,17.7135,17.7202,27100.0
2009-10-01 12:00:00,26.55,26.55,26.54,26.54,19800.0,17.7202,17.7202,17.7135,17.7135,19800.0
2009-10-01 12:05:00,26.54,26.55,26.51,26.52,43700.0,17.7135,17.7202,17.6935,17.7002,43700.0
2009-10-01 12:10:00,26.53,26.56,26.52,26.52,46900.0,17.7068,17.7269,17.7002,17.7002,46900.0
2009-10-01 12:15:00,26.52,26.54,26.51,26.53,27900.0,17.7002,17.7135,17.6935,17.7068,27900.0
2009-10-01 12:20:00,26.53,26.55,26.52,26.53,29700.0,17.7068,17.7202,17.7002,17.7068,29700.0
2009-10-01 12:25:00,26.54,26.54,26.5,26.51,34000.0,17.7135,17.7135,17.6868,17.6935,34000.0
2009-10-01 12:30:00,26.51,26.53,26.5,26.53,15800.0,17.6935,17.7068,17.6868,17.7068,15800.0
2009-10-01 12:35:00,26.53,26.54,26.51,26.53,18900.0,17.7068,17.7135,17.6935,17.7068,18900.0
2009-10-01 12:40:00,26.53,26.54,26.52,26.53,23500.0,17.7068,17.7135,17.7002,17.7068,23500.0
2009-10-01 12:45:00,26.52,26.54,26.5,26.54,31000.0,17.7002,17.7135,17.6868,17.7135,31000.0
2009-10-01 12:50:00,26.54,26.55,26.5,26.54,46300.0,17.7135,17.7202,17.6868,17.7135,46300.0
2009-10-01 12:55:00,26.53,26.55,26.52,26.54,14200.0,17.7068,17.7202,17.7002,17.7135,14200.0
2009-10-01 13:00:00,26.55,26.55,26.51,26.51,23900.0,17.7202,17.7202,17.6935,17.6935,23900.0
2009-10-01 13:05:00,26.52,26.55,26.51,26.51,31700.0,17.7002,17.7202,17.6935,17.6935,31700.0
2009-10-01 13:10:00,26.51,26.51,26.48,26.48,41700.0,17.6935,17.6935,17.6735,17.6735,41700.0
2009-10-01 13:15:00,26.49,26.51,26.44,26.44,33700.0,17.6801,17.6935,17.6468,17.6468,33700.0
2009-10-01 13:20:00,26.44,26.48,26.41,26.44,94800.0,17.6468,17.6735,17.6267,17.6468,94800.0
2009-10-01 13:25:00,26.44,26.44,26.42,26.44,40800.0,17.6468,17.6468,17.6334,17.6468,40800.0
2009-10-01 13:30:00,26.45,26.46,26.42,26.43,45500.0,17.6534,17.6601,17.6334,17.6401,45500.0
2009-10-01 13:35:00,26.43,26.52,26.43,26.52,148800.0,17.6401,17.7002,17.6401,17.7002,148800.0
2009-10-01 13:40:00,26.52,26.63,26.52,26.62,145900.0,17.7002,17.7736,17.7002,17.7669,145900.0
2009-10-01 13:45:00,26.62,26.62,26.56,26.6,51500.0,17.7669,17.7669,17.7269,17.7536,51500.0
2009-10-01 13:50:00,26.6,26.6,26.59,26.6,22000.0,17.7536,17.7536,17.7469,17.7536,22000.0
2009-10-01 13:55:00,26.6,26.6,26.56,26.6,42500.0,17.7536,17.7536,17.7269,17.7536,42500.0
2009-10-01 14:00:00,26.6,26.61,26.59,26.6,41200.0,17.7536,17.7602,17.7469,17.7536,41200.0
2009-10-01 14:05:00,26.59,26.62,26.56,26.6,68600.0,17.7469,17.7669,17.7269,17.7536,68600.0
2009-10-01 14:10:00,26.61,26.61,26.57,26.59,36300.0,17.7602,17.7602,17.7335,17.7469,36300.0
2009-10-01 14:15:00,26.59,26.6,26.56,26.59,50300.0,17.7469,17.7536,17.7269,17.7469,50300.0
2009-10-01 14:20:00,26.59,26.6,26.59,26.6,15900.0,17.7469,17.7536,17.7469,17.7536,15900.0
2009-10-01 14:25:00,26.59,26.69,26.58,26.68,161200.0,17.7469,17.8136,17.7402,17.807,161200.0
2009-10-01 14:30:00,26.68,26.69,26.62,26.63,96000.0,17.807,17.8136,17.7669,17.7736,96000.0
2009-10-01 14:35:00,26.62,26.65,26.62,26.65,37200.0,17.7669,17.7869,17.7669,17.7869,37200.0
2009-10-01 14:40:00,26.64,26.64,26.59,26.61,43400.0,17.7803,17.7803,17.7469,17.7602,43400.0
2009-10-01 14:45:00,26.61,26.61,26.6,26.61,32100.0,17.7602,17.7602,17.7536,17.7602,32100.0
2009-10-01 14:50:00,26.61,26.63,26.6,26.62,29900.0,17.7602,17.7736,17.7536,17.7669,29900.0
2009-10-01 14:55:00,26.63,26.63,26.58,26.58,38500.0,17.7736,17.7736,17.7402,17.7402,38500.0
2009-10-01 15:00:00,26.58,26.6,26.57,26.59,36700.0,17.7402,17.7536,17.7335,17.7469,36700.0
2009-10-01 15:05:00,26.6,26.61,26.56,26.57,49300.0,17.7536,17.7602,17.7269,17.7335,49300.0
2009-10-01 15:10:00,26.57,26.61,26.56,26.6,49100.0,17.7335,17.7602,17.7269,17.7536,49100.0
2009-10-01 15:15:00,26.61,26.64,26.6,26.64,36900.0,17.7602,17.7803,17.7536,17.7803,36900.0
2009-10-01 15:20:00,26.64,26.64,26.59,26.62,51300.0,17.7803,17.7803,17.7469,17.7669,51300.0
2009-10-01 15:25:00,26.63,26.63,26.6,26.61,40400.0,17.7736,17.7736,17.7536,17.7602,40400.0
2009-10-01 15:30:00,26.62,26.65,26.61,26.65,49400.0,17.7669,17.7869,17.7602,17.7869,49400.0
2009-10-01 15:35:00,26.65,26.65,26.59,26.59,68300.0,17.7869,17.7869,17.7469,17.7469,68300.0
2009-10-01 15:40:00,26.59,26.6,26.55,26.56,122500.0,17.7469,17.7536,17.7202,17.7269,122500.0
2009-10-01 15:45:00,26.56,26.59,26.55,26.58,93800.0,17.7269,17.7469,17.7202,17.7402,93800.0
2009-10-01 15:50:00,26.58,26.58,26.47,26.48,127400.0,17.7402,17.7402,17.6668,17.6735,127400.0
2009-10-01 15:55:00,26.47,26.48,26.46,26.46,287200.0,17.6668,17.6735,17.6601,17.6601,287200.0
2009-10-02 09:30:00,26.26,26.33,26.1,26.14,96100.0,17.5266,17.5734,17.4198,17.4465,96100.0
2009-10-02 09:35:00,26.14,26.26,25.99,26.01,68800.0,17.4465,17.5266,17.3464,17.3598,68800.0
2009-10-02 09:40:00,26.0,26.04,25.97,26.02,38200.0,17.3531,17.3798,17.3331,17.3665,38200.0
2009-10-02 09:45:00,26.02,26.06,26.0,26.02,22100.0,17.3665,17.3931,17.3531,17.3665,22100.0
2009-10-02 09:50:00,26.02,26.16,26.0,26.16,54500.0,17.3665,17.4599,17.3531,17.4599,54500.0
2009-10-02 09:55:00,26.15,26.2,26.13,26.16,72700.0,17.4532,17.4866,17.4399,17.4599,72700.0
2009-10-02 10:00:00,26.14,26.22,26.11,26.22,77600.0,17.4465,17.4999,17.4265,17.4999,77600.0
2009-10-02 10:05:00,26.22,26.24,26.21,26.22,93100.0,17.4999,17.5133,17.4933,17.4999,93100.0
2009-10-02 10:10:00,26.22,26.23,26.14,26.17,72000.0,17.4999,17.5066,17.4465,17.4666,72000.0
2009-10-02 10:15:00,26.17,26.25,26.17,26.2,128500.0,17.4666,17.52,17.4666,17.4866,128500.0
2009-10-02 10:20:00,26.2,26.25,26.19,26.21,54600.0,17.4866,17.52,17.4799,17.4933,54600.0
2009-10-02 10:25:00,26.21,26.25,26.21,26.25,42300.0,17.4933,17.52,17.4933,17.52,42300.0
2009-10-02 10:30:00,26.24,26.26,26.2,26.24,44800.0,17.5133,17.5266,17.4866,17.5133,44800.0
2009-10-02 10:35:00,26.23,26.28,26.23,26.28,219300.0,17.5066,17.54,17.5066,17.54,219300.0
2009-10-02 10:40:00,26.27,26.4,26.27,26.39,142300.0,17.5333,17.6201,17.5333,17.6134,142300.0
2009-10-02 10:45:00,26.39,26.46,26.38,26.45,129200.0,17.6134,17.6601,17.6067,17.6534,129200.0
2009-10-02 10:50:00,26.44,26.56,26.44,26.53,128300.0,17.6468,17.7269,17.6468,17.7068,128300.0
2009-10-02 10:55:00,26.54,26.57,26.5,26.5,38700.0,17.7135,17.7335,17.6868,17.6868,38700.0
2009-10-02 11:00:00,26.5,26.51,26.43,26.43,159800.0,17.6868,17.6935,17.6401,17.6401,159800.0
2009-10-02 11:05:00,26.43,26.43,26.38,26.38,24400.0,17.6401,17.6401,17.6067,17.6067,24400.0
2009-10-02 11:10:00,26.38,26.4,26.37,26.37,20100.0,17.6067,17.6201,17.6001,17.6001,20100.0
2009-10-02 11:15:00,26.37,26.43,26.36,26.4,40600.0,17.6001,17.6401,17.5934,17.6201,40600.0
2009-10-02 11:20:00,26.39,26.43,26.38,26.43,19300.0,17.6134,17.6401,17.6067,17.6401,19300.0
2009-10-02 11:25:00,26.43,26.43,26.38,26.39,23400.0,17.6401,17.6401,17.6067,17.6134,23400.0
2009-10-02 11:30:00,26.39,26.43,26.34,26.34,209800.0,17.6134,17.6401,17.58,17.58,209800.0
2009-10-02 11:35:00,26.34,26.37,26.28,26.36,70200.0,17.58,17.6001,17.54,17.5934,70200.0
2009-10-02 11:40:00,26.36,26.36,26.3,26.33,37500.0,17.5934,17.5934,17.5533,17.5734,37500.0
2009-10-02 11:45:00,26.33,26.36,26.31,26.36,48400.0,17.5734,17.5934,17.56,17.5934,48400.0
2009-10-02 11:50:00,26.36,26.37,26.33,26.35,43100.0,17.5934,17.6001,17.5734,17.5867,43100.0
2009-10-02 11:55:00,26.34,26.34,26.29,26.3,40200.0,17.58,17.58,17.5467,17.5533,40200.0
2009-10-02 12:00:00,26.3,26.32,26.29,26.31,12300.0,17.5533,17.5667,17.5467,17.56,12300.0
2009-10-02 12:05:00,26.31,26.31,26.27,26.28,36200.0,17.56,17.56,17.5333,17.54,36200.0
2009-10-02 12:10:00,26.28,26.31,26.27,26.31,30500.0,17.54,17.56,17.5333,17.56,30500.0
2009-10-02 12:15:00,26.31,26.34,26.3,26.3,23200.0,17.56,17.58,17.5533,17.5533,23200.0
2009-10-02 12:20:00,26.29,26.3,26.27,26.29,15200.0,17.5467,17.5533,17.5333,17.5467,15200.0
2009-10-02 12:25:00,26.29,26.34,26.28,26.34,32600.0,17.5467,17.58,17.54,17.58,32600.0
2009-10-02 12:30:00,26.34,26.4,26.34,26.4,48500.0,17.58,17.6201,17.58,17.6201,48500.0
2009-10-02 12:35:00,26.4,26.4,26.38,26.4,36600.0,17.6201,17.6201,17.6067,17.6201,36600.0
2009-10-02 12:40:00,26.4,26.46,26.4,26.44,46800.0,17.6201,17.6601,17.6201,17.6468,46800.0
2009-10-02 12:45:00,26.43,26.44,26.41,26.42,31500.0,17.6401,17.6468,17.6267,17.6334,31500.0
2009-10-02 12:50:00,26.43,26.45,26.41,26.41,65900.0,17.6401,17.6534,17.6267,17.6267,65900.0
2009-10-02 12:55:00,26.41,26.48,26.41,26.48,73500.0,17.6267,17.6735,17.6267,17.6735,73500.0
2009-10-02 13:00:00,26.48,26.52,26.46,26.46,40700.0,17.6735,17.7002,17.6601,17.6601,40700.0
2009-10-02 13:05:00,26.47,26.47,26.44,26.45,21100.0,17.6668,17.6668,17.6468,17.6534,21100.0
2009-10-02 13:10:00,26.45,26.48,26.44,26.46,35800.0,17.6534,17.6735,17.6468,17.6601,35800.0
2009-10-02 13:15:00,26.47,26.47,26.44,26.46,100800.0,17.6668,17.6668,17.6468,17.6601,100800.0
2009-10-02 13:20:00,26.46,26.48,26.45,26.46,53000.0,17.6601,17.6735,17.6534,17.6601,53000.0
2009-10-02 13:25:00,26.45,26.46,26.45,26.46,11400.0,17.6534,17.6601,17.6534,17.6601,11400.0
2009-10-02 13:30:00,26.46,26.48,26.46,26.47,15000.0,17.6601,17.6735,17.6601,17.6668,15000.0
2009-10-02 13:35:00,26.47,26.47,26.45,26.46,15700.0,17.6668,17.6668,17.6534,17.6601,15700.0
2009-10-02 13:40:00,26.46,26.46,26.44,26.46,129600.0,17.6601,17.6601,17.6468,17.6601,129600.0
2009-10-02 13:45:00,26.46,26.47,26.45,26.46,7200.0,17.6601,17.6668,17.6534,17.6601,7200.0
2009-10-02 13:50:00,26.47,26.47,26.45,26.45,8800.0,17.6668,17.6668,17.6534,17.6534,8800.0
2009-10-02 13:55:00,26.46,26.47,26.41,26.41,72600.0,17.6601,17.6668,17.6267,17.6267,72600.0
2009-10-02 14:00:00,26.41,26.42,26.39,26.41,19200.0,17.6267,17.6334,17.6134,17.6267,19200.0
2009-10-02 14:05:00,26.4,26.41,26.4,26.41,10300.0,17.6201,17.6267,17.6201,17.6267,10300.0
2009-10-02 14:10:00,26.41,26.41,26.39,26.4,6700.0,17.6267,17.6267,17.6134,17.6201,6700.0
2009-10-02 14:15:00,26.4,26.41,26.39,26.41,13700.0,17.6201,17.6267,17.6134,17.6267,13700.0
2009-10-02 14:20:00,26.41,26.41,26.38,26.39,32000.0,17.6267,17.6267,17.6067,17.6134,32000.0
2009-10-02 14:25:00,26.38,26.39,26.35,26.35,21900.0,17.6067,17.6134,17.5867,17.5867,21900.0
2009-10-02 14:30:00,26.36,26.37,26.35,26.37,20200.0,17.5934,17.6001,17.5867,17.6001,20200.0
2009-10-02 14:35:00,26.37,26.37,26.36,26.36,20800.0,17.6001,17.6001,17.5934,17.5934,20800.0
2009-10-02 14:40:00,26.36,26.36,26.33,26.35,31700.0,17.5934,17.5934,17.5734,17.5867,31700.0
2009-10-02 14:45:00,26.36,26.41,26.36,26.4,69500.0,17.5934,17.6267,17.5934,17.6201,69500.0
2009-10-02 14:50:00,26.4,26.43,26.4,26.4,31500.0,17.6201,17.6401,17.6201,17.6201,31500.0
2009-10-02 14:55:00,26.41,26.41,26.4,26.41,12000.0,17.6267,17.6267,17.6201,17.6267,12000.0
2009-10-02 15:00:00,26.41,26.41,26.39,26.41,43500.0,17.6267,17.6267,17.6134,17.6267,43500.0
2009-10-02 15:05:00,26.41,26.41,26.4,26.4,20700.0,17.6267,17.6267,17.6201,17.6201,20700.0
2009-10-02 15:10:00,26.4,26.41,26.4,26.41,9400.0,17.6201,17.6267,17.6201,17.6267,9400.0
2009-10-02 15:15:00,26.41,26.41,26.38,26.39,61300.0,17.6267,17.6267,17.6067,17.6134,61300.0
2009-10-02 15:20:00,26.38,26.39,26.38,26.38,13800.0,17.6067,17.6134,17.6067,17.6067,13800.0
2009-10-02 15:25:00,26.38,26.39,26.38,26.39,13500.0,17.6067,17.6134,17.6067,17.6134,13500.0
2009-10-02 15:30:00,26.38,26.41,26.38,26.39,48900.0,17.6067,17.6267,17.6067,17.6134,48900.0
2009-10-02 15:35:00,26.4,26.4,26.31,26.31,85300.0,17.6201,17.6201,17.56,17.56,85300.0
2009-10-02 15:40:00,26.31,26.31,26.29,26.29,59200.0,17.56,17.56,17.5467,17.5467,59200.0
2009-10-02 15:45:00,26.3,26.31,26.29,26.3,47300.0,17.5533,17.56,17.5467,17.5533,47300.0
2009-10-02 15:50:00,26.3,26.31,26.24,26.26,144600.0,17.5533,17.56,17.5133,17.5266,144600.0
2009-10-02 15:55:00,26.26,26.26,26.24,26.25,217600.0,17.5266,17.5266,17.5133,17.52,217600.0
2009-10-05 09:30:00,26.28,26.44,26.16,26.25,61300.0,17.54,17.6468,17.4599,17.52,61300.0
2009-10-05 09:35:00,26.24,26.25,26.1,26.11,35600.0,17.5133,17.52,17.4198,17.4265,35600.0
2009-10-05 09:40:00,26.12,26.31,26.12,26.28,24500.0,17.4332,17.56,17.4332,17.54,24500.0
2009-10-05 09:45:00,26.27,26.28,26.24,26.26,84700.0,17.5333,17.54,17.5133,17.5266,84700.0
2009-10-05 09:50:00,26.24,26.35,26.24,26.34,22100.0,17.5133,17.5867,17.5133,17.58,22100.0
2009-10-05 09:55:00,26.35,26.35,26.3,26.3,31400.0,17.5867,17.5867,17.5533,17.5533,31400.0
2009-10-05 10:00:00,26.3,26.33,26.26,26.26,56000.0,17.5533,17.5734,17.5266,17.5266,56000.0
2009-10-05 10:05:00,26.27,26.29,26.21,26.25,53100.0,17.5333,17.5467,17.4933,17.52,53100.0
2009-10-05 10:10:00,26.25,26.29,26.23,26.26,41600.0,17.52,17.5467,17.5066,17.5266,41600.0
2009-10-05 10:15:00,26.26,26.29,26.26,26.26,50800.0,17.5266,17.5467,17.5266,17.5266,50800.0
2009-10-05 10:20:00,26.27,26.32,26.26,26.32,22500.0,17.5333,17.5667,17.5266,17.5667,22500.0
2009-10-05 10:25:00,26.31,26.32,26.26,26.28,26200.0,17.56,17.5667,17.5266,17.54,26200.0
2009-10-05 10:30:00,26.28,26.29,26.27,26.27,23200.0,17.54,17.5467,17.5333,17.5333,23200.0
2009-10-05 10:35:00,26.27,26.3,26.27,26.28,36800.0,17.5333,17.5533,17.5333,17.54,36800.0
2009-10-05 10:40:00,26.29,26.31,26.28,26.31,19700.0,17.5467,17.56,17.54,17.56,19700.0
2009-10-05 10:45:00,26.31,26.32,26.26,26.28,172400.0,17.56,17.5667,17.5266,17.54,172400.0
2009-10-05 10:50:00,26.28,26.29,26.24,26.25,28200.0,17.54,17.5467,17.5133,17.52,28200.0
2009-10-05 10:55:00,26.24,26.28,26.24,26.27,41500.0,17.5133,17.54,17.5133,17.5333,41500.0
2009-10-05 11:00:00,26.28,26.29,26.24,26.24,63000.0,17.54,17.5467,17.5133,17.5133,63000.0
2009-10-05 11:05:00,26.24,26.26,26.18,26.19,40600.0,17.5133,17.5266,17.4732,17.4799,40600.0
2009-10-05 11:10:00,26.19,26.26,26.19,26.26,32800.0,17.4799,17.5266,17.4799,17.5266,32800.0
2009-10-05 11:15:00,26.25,26.26,26.24,26.25,18300.0,17.52,17.5266,17.5133,17.52,18300.0
2009-10-05 11:20:00,26.25,26.25,26.23,26.23,19800.0,17.52,17.52,17.5066,17.5066,19800.0
2009-10-05 11:25:00,26.23,26.24,26.22,26.22,19600.0,17.5066,17.5133,17.4999,17.4999,19600.0
2009-10-05 11:30:00,26.23,26.24,26.22,26.23,17100.0,17.5066,17.5133,17.4999,17.5066,17100.0
2009-10-05 11:35:00,26.23,26.23,26.18,26.18,15500.0,17.5066,17.5066,17.4732,17.4732,15500.0
2009-10-05 11:40:00,26.19,26.22,26.18,26.22,20500.0,17.4799,17.4999,17.4732,17.4999,20500.0
2009-10-05 11:45:00,26.22,26.25,26.21,26.25,9200.0,17.4999,17.52,17.4933,17.52,9200.0
2009-10-05 11:50:00,26.25,26.25,26.25,26.25,15400.0,17.52,17.52,17.52,17.52,15400.0
2009-10-05 11:55:00,26.25,26.25,26.24,26.25,98500.0,17.52,17.52,17.5133,17.52,98500.0
2009-10-05 12:00:00,26.25,26.25,26.24,26.25,18300.0,17.52,17.52,17.5133,17.52,18300.0
2009-10-05 12:05:00,26.24,26.25,26.24,26.24,24600.0,17.5133,17.52,17.5133,17.5133,24600.0
2009-10-05 12:10:00,26.24,26.25,26.24,26.25,3900.0,17.5133,17.52,17.5133,17.52,3900.0
2009-10-05 12:15:00,26.25,26.25,26.24,26.25,9300.0,17.52,17.52,17.5133,17.52,9300.0
2009-10-05 12:20:00,26.25,26.25,26.24,26.25,9800.0,17.52,17.52,17.5133,17.52,9800.0
2009-10-05 12:25:00,26.25,26.25,26.21,26.23,31000.0,17.52,17.52,17.4933,17.5066,31000.0
2009-10-05 12:30:00,26.22,26.25,26.21,26.24,8000.0,17.4999,17.52,17.4933,17.5133,8000.0
2009-10-05 12:35:00,26.25,26.25,26.23,26.24,23000.0,17.52,17.52,17.5066,17.5133,23000.0
2009-10-05 12:40:00,26.24,26.25,26.23,26.24,19400.0,17.5133,17.52,17.5066,17.5133,19400.0
2009-10-05 12:45:00,26.23,26.25,26.23,26.24,13800.0,17.5066,17.52,17.5066,17.5133,13800.0
2009-10-05 12:50:00,26.24,26.25,26.24,26.24,4000.0,17.5133,17.52,17.5133,17.5133,4000.0
2009-10-05 12:55:00,26.25,26.25,26.23,26.24,20400.0,17.52,17.52,17.5066,17.5133,20400.0
2009-10-05 13:00:00,26.24,26.24,26.23,26.23,7000.0,17.5133,17.5133,17.5066,17.5066,7000.0
2009-10-05 13:05:00,26.23,26.24,26.23,26.24,13300.0,17.5066,17.5133,17.5066,17.5133,13300.0
2009-10-05 13:10:00,26.23,26.24,26.23,26.24,7100.0,17.5066,17.5133,17.5066,17.5133,7100.0
2009-10-05 13:15:00,26.24,26.24,26.23,26.24,9500.0,17.5133,17.5133,17.5066,17.5133,9500.0
2009-10-05 13:20:00,26.23,26.24,26.18,26.19,41600.0,17.5066,17.5133,17.4732,17.4799,41600.0
2009-10-05 13:25:00,26.19,26.2,26.18,26.2,16600.0,17.4799,17.4866,17.4732,17.4866,16600.0
2009-10-05 13:30:00,26.19,26.21,26.19,26.21,41600.0,17.4799,17.4933,17.4799,17.4933,41600.0
2009-10-05 13:35:00,26.21,26.25,26.21,26.25,17500.0,17.4933,17.52,17.4933,17.52,17500.0
2009-10-05 13:40:00,26.25,26.25,26.24,26.25,17800.0,17.52,17.52,17.5133,17.52,17800.0
2009-10-05 13:45:00,26.25,26.25,26.24,26.25,8900.0,17.52,17.52,17.5133,17.52,8900.0
2009-10-05 13:50:00,26.25,26.28,26.24,26.26,95700.0,17.52,17.54,17.5133,17.5266,95700.0
2009-10-05 13:55:00,26.27,26.27,26.26,26.27,8300.0,17.5333,17.5333,17.5266,17.5333,8300.0
2009-10-05 14:00:00,26.27,26.28,26.26,26.28,18500.0,17.5333,17.54,17.5266,17.54,18500.0
2009-10-05 14:05:00,26.28,26.29,26.24,26.24,52500.0,17.54,17.5467,17.5133,17.5133,52500.0
2009-10-05 14:10:00,26.25,26.25,26.24,26.25,5800.0,17.52,17.52,17.5133,17.52,5800.0
2009-10-05 14:15:00,26.25,26.25,26.24,26.25,12500.0,17.52,17.52,17.5133,17.52,12500.0
2009-10-05 14:20:00,26.25,26.26,26.24,26.24,26100.0,17.52,17.5266,17.5133,17.5133,26100.0
2009-10-05 14:25:00,26.25,26.26,26.24,26.26,22100.0,17.52,17.5266,17.5133,17.5266,22100.0
2009-10-05 14:30:00,26.26,26.28,26.25,26.26,48900.0,17.5266,17.54,17.52,17.5266,48900.0
2009-10-05 14:35:00,26.26,26.26,26.25,26.25,27400.0,17.5266,17.5266,17.52,17.52,27400.0
2009-10-05 14:40:00,26.26,26.26,26.24,26.25,53200.0,17.5266,17.5266,17.5133,17.52,53200.0
2009-10-05 14:45:00,26.25,26.28,26.25,26.27,43400.0,17.52,17.54,17.52,17.5333,43400.0
2009-10-05 14:50:00,26.26,26.28,26.24,26.28,64600.0,17.5266,17.54,17.5133,17.54,64600.0
2009-10-05 14:55:00,26.28,26.32,26.27,26.29,95500.0,17.54,17.5667,17.5333,17.5467,95500.0
2009-10-05 15:00:00,26.3,26.3,26.25,26.25,90400.0,17.5533,17.5533,17.52,17.52,90400.0
2009-10-05 15:05:00,26.25,26.26,26.23,26.25,63700.0,17.52,17.5266,17.5066,17.52,63700.0
2009-10-05 15:10:00,26.25,26.3,26.25,26.28,49300.0,17.52,17.5533,17.52,17.54,49300.0
2009-10-05 15:15:00,26.28,26.3,26.28,26.3,31400.0,17.54,17.5533,17.54,17.5533,31400.0
2009-10-05 15:20:00,26.29,26.3,26.29,26.29,25200.0,17.5467,17.5533,17.5467,17.5467,25200.0
2009-10-05 15:25:00,26.29,26.32,26.28,26.32,75100.0,17.5467,17.5667,17.54,17.5667,75100.0
2009-10-05 15:30:00,26.32,26.33,26.29,26.29,107800.0,17.5667,17.5734,17.5467,17.5467,107800.0
2009-10-05 15:35:00,26.3,26.3,26.28,26.29,71200.0,17.5533,17.5533,17.54,17.5467,71200.0
2009-10-05 15:40:00,26.28,26.29,26.28,26.28,70100.0,17.54,17.5467,17.54,17.54,70100.0
2009-10-05 15:45:00,26.28,26.29,26.26,26.26,85900.0,17.54,17.5467,17.5266,17.5266,85900.0
2009-10-05 15:50:00,26.27,26.27,26.24,26.25,138800.0,17.5333,17.5333,17.5133,17.52,138800.0
2009-10-05 15:55:00,26.25,26.25,26.21,26.23,205300.0,17.52,17.52,17.4933,17.5066,205300.0
2009-10-06 09:30:00,26.4,26.4,26.15,26.2,41800.0,17.6201,17.6201,17.4532,17.4866,41800.0
2009-10-06 09:35:00,26.19,26.26,26.19,26.22,31100.0,17.4799,17.5266,17.4799,17.4999,31100.0
2009-10-06 09:40:00,26.22,26.38,26.22,26.34,52100.0,17.4999,17.6067,17.4999,17.58,52100.0
2009-10-06 09:45:00,26.35,26.45,26.34,26.44,50100.0,17.5867,17.6534,17.58,17.6468,50100.0
2009-10-06 09:50:00,26.44,26.55,26.43,26.54,47400.0,17.6468,17.7202,17.6401,17.7135,47400.0
2009-10-06 09:55:00,26.54,26.55,26.43,26.45,67300.0,17.7135,17.7202,17.6401,17.6534,67300.0
2009-10-06 10:00:00,26.44,26.49,26.44,26.46,106400.0,17.6468,17.6801,17.6468,17.6601,106400.0
2009-10-06 10:05:00,26.46,26.49,26.45,26.46,47600.0,17.6601,17.6801,17.6534,17.6601,47600.0
2009-10-06 10:10:00,26.47,26.54,26.46,26.52,51900.0,17.6668,17.7135,17.6601,17.7002,51900.0
2009-10-06 10:15:00,26.53,26.53,26.5,26.5,19400.0,17.7068,17.7068,17.6868,17.6868,19400.0
2009-10-06 10:20:00,26.51,26.53,26.49,26.53,99900.0,17.6935,17.7068,17.6801,17.7068,99900.0
2009-10-06 10:25:00,26.52,26.57,26.52,26.54,168500.0,17.7002,17.7335,17.7002,17.7135,168500.0
2009-10-06 10:30:00,26.54,26.55,26.53,26.54,49200.0,17.7135,17.7202,17.7068,17.7135,49200.0
2009-10-06 10:35:00,26.55,26.55,26.52,26.54,68400.0,17.7202,17.7202,17.7002,17.7135,68400.0
2009-10-06 10:40:00,26.55,26.55,26.52,26.52,110000.0,17.7202,17.7202,17.7002,17.7002,110000.0
2009-10-06 10:45:00,26.52,26.55,26.47,26.49,242800.0,17.7002,17.7202,17.6668,17.6801,242800.0
2009-10-06 10:50:00,26.49,26.5,26.43,26.46,91700.0,17.6801,17.6868,17.6401,17.6601,91700.0
2009-10-06 10:55:00,26.46,26.49,26.44,26.44,134100.0,17.6601,17.6801,17.6468,17.6468,134100.0
2009-10-06 11:00:00,26.45,26.53,26.45,26.52,62200.0,17.6534,17.7068,17.6534,17.7002,62200.0
2009-10-06 11:05:00,26.52,26.59,26.51,26.53,263000.0,17.7002,17.7469,17.6935,17.7068,263000.0
2009-10-06 11:10:00,26.52,26.62,26.51,26.6,256700.0,17.7002,17.7669,17.6935,17.7536,256700.0
2009-10-06 11:15:00,26.6,26.62,26.53,26.53,55500.0,17.7536,17.7669,17.7068,17.7068,55500.0
2009-10-06 11:20:00,26.54,26.57,26.54,26.55,62200.0,17.7135,17.7335,17.7135,17.7202,62200.0
2009-10-06 11:25:00,26.55,26.56,26.52,26.52,69300.0,17.7202,17.7269,17.7002,17.7002,69300.0
2009-10-06 11:30:00,26.53,26.57,26.52,26.53,69800.0,17.7068,17.7335,17.7002,17.7068,69800.0
2009-10-06 11:35:00,26.54,26.58,26.53,26.54,70800.0,17.7135,17.7402,17.7068,17.7135,70800.0
2009-10-06 11:40:00,26.53,26.58,26.51,26.58,47800.0,17.7068,17.7402,17.6935,17.7402,47800.0
2009-10-06 11:45:00,26.59,26.59,26.54,26.57,44300.0,17.7469,17.7469,17.7135,17.7335,44300.0
2009-10-06 11:50:00,26.56,26.57,26.54,26.56,20500.0,17.7269,17.7335,17.7135,17.7269,20500.0
2009-10-06 11:55:00,26.56,26.61,26.55,26.58,171400.0,17.7269,17.7602,17.7202,17.7402,171400.0
2009-10-06 12:00:00,26.58,26.58,26.56,26.57,34900.0,17.7402,17.7402,17.7269,17.7335,34900.0
2009-10-06 12:05:00,26.58,26.59,26.57,26.59,41000.0,17.7402,17.7469,17.7335,17.7469,41000.0
2009-10-06 12:10:00,26.59,26.6,26.58,26.59,35600.0,17.7469,17.7536,17.7402,17.7469,35600.0
2009-10-06 12:15:00,26.6,26.61,26.56,26.58,57500.0,17.7536,17.7602,17.7269,17.7402,57500.0
2009-10-06 12:20:00,26.57,26.58,26.54,26.55,37000.0,17.7335,17.7402,17.7135,17.7202,37000.0
2009-10-06 12:25:00,26.56,26.56,26.5,26.5,36300.0,17.7269,17.7269,17.6868,17.6868,36300.0
2009-10-06 12:30:00,26.5,26.51,26.5,26.5,15600.0,17.6868,17.6935,17.6868,17.6868,15600.0
2009-10-06 12:35:00,26.5,26.55,26.5,26.55,37200.0,17.6868,17.7202,17.6868,17.7202,37200.0
2009-10-06 12:40:00,26.54,26.55,26.54,26.54,7100.0,17.7135,17.7202,17.7135,17.7135,7100.0
2009-10-06 12:45:00,26.54,26.57,26.54,26.56,28500.0,17.7135,17.7335,17.7135,17.7269,28500.0
2009-10-06 12:50:00,26.55,26.58,26.54,26.57,27000.0,17.7202,17.7402,17.7135,17.7335,27000.0
2009-10-06 12:55:00,26.57,26.58,26.55,26.55,19000.0,17.7335,17.7402,17.7202,17.7202,19000.0
2009-10-06 13:00:00,26.55,26.59,26.53,26.59,28100.0,17.7202,17.7469,17.7068,17.7469,28100.0
2009-10-06 13:05:00,26.59,26.6,26.53,26.56,53000.0,17.7469,17.7536,17.7068,17.7269,53000.0
2009-10-06 13:10:00,26.56,26.58,26.55,26.56,46000.0,17.7269,17.7402,17.7202,17.7269,46000.0
2009-10-06 13:15:00,26.56,26.58,26.56,26.58,29500.0,17.7269,17.7402,17.7269,17.7402,29500.0
2009-10-06 13:20:00,26.58,26.6,26.57,26.6,154000.0,17.7402,17.7536,17.7335,17.7536,154000.0
2009-10-06 13:25:00,26.59,26.6,26.58,26.59,25100.0,17.7469,17.7536,17.7402,17.7469,25100.0
2009-10-06 13:30:00,26.58,26.61,26.58,26.58,61800.0,17.7402,17.7602,17.7402,17.7402,61800.0
2009-10-06 13:35:00,26.58,26.61,26.58,26.6,35400.0,17.7402,17.7602,17.7402,17.7536,35400.0
2009-10-06 13:40:00,26.59,26.62,26.57,26.58,62200.0,17.7469,17.7669,17.7335,17.7402,62200.0
2009-10-06 13:45:00,26.58,26.59,26.57,26.57,36400.0,17.7402,17.7469,17.7335,17.7335,36400.0
2009-10-06 13:50:00,26.58,26.58,26.57,26.58,41800.0,17.7402,17.7402,17.7335,17.7402,41800.0
2009-10-06 13:55:00,26.58,26.62,26.57,26.61,38100.0,17.7402,17.7669,17.7335,17.7602,38100.0
2009-10-06 14:00:00,26.61,26.62,26.59,26.59,56100.0,17.7602,17.7669,17.7469,17.7469,56100.0
2009-10-06 14:05:00,26.59,26.6,26.59,26.59,119100.0,17.7469,17.7536,17.7469,17.7469,119100.0
2009-10-06 14:10:00,26.59,26.62,26.59,26.62,50700.0,17.7469,17.7669,17.7469,17.7669,50700.0
2009-10-06 14:15:00,26.61,26.62,26.6,26.61,25000.0,17.7602,17.7669,17.7536,17.7602,25000.0
2009-10-06 14:20:00,26.61,26.61,26.54,26.54,57600.0,17.7602,17.7602,17.7135,17.7135,57600.0
2009-10-06 14:25:00,26.55,26.56,26.52,26.54,92000.0,17.7202,17.7269,17.7002,17.7135,92000.0
2009-10-06 14:30:00,26.54,26.56,26.53,26.56,31400.0,17.7135,17.7269,17.7068,17.7269,31400.0
2009-10-06 14:35:00,26.55,26.59,26.54,26.57,44600.0,17.7202,17.7469,17.7135,17.7335,44600.0
2009-10-06 14:40:00,26.57,26.59,26.54,26.57,62700.0,17.7335,17.7469,17.7135,17.7335,62700.0
2009-10-06 14:45:00,26.57,26.59,26.56,26.57,83100.0,17.7335,17.7469,17.7269,17.7335,83100.0
2009-10-06 14:50:00,26.57,26.61,26.56,26.6,80200.0,17.7335,17.7602,17.7269,17.7536,80200.0
2009-10-06 14:55:00,26.6,26.62,26.6,26.62,225700.0,17.7536,17.7669,17.7536,17.7669,225700.0
2009-10-06 15:00:00,26.62,26.64,26.61,26.61,341800.0,17.7669,17.7803,17.7602,17.7602,341800.0
2009-10-06 15:05:00,26.62,26.69,26.61,26.66,114400.0,17.7669,17.8136,17.7602,17.7936,114400.0
2009-10-06 15:10:00,26.67,26.67,26.64,26.64,139400.0,17.8003,17.8003,17.7803,17.7803,139400.0
2009-10-06 15:15:00,26.64,26.65,26.63,26.64,150900.0,17.7803,17.7869,17.7736,17.7803,150900.0
2009-10-06 15:20:00,26.64,26.65,26.63,26.64,218000.0,17.7803,17.7869,17.7736,17.7803,218000.0
2009-10-06 15:25:00,26.64,26.65,26.63,26.64,111400.0,17.7803,17.7869,17.7736,17.7803,111400.0
2009-10-06 15:30:00,26.64,26.66,26.63,26.64,83000.0,17.7803,17.7936,17.7736,17.7803,83000.0
2009-10-06 15:35:00,26.64,26.65,26.63,26.64,65100.0,17.7803,17.7869,17.7736,17.7803,65100.0
2009-10-06 15:40:00,26.63,26.66,26.62,26.65,248700.0,17.7736,17.7936,17.7669,17.7869,248700.0
2009-10-06 15:45:00,26.65,26.67,26.64,26.64,448400.0,17.7869,17.8003,17.7803,17.7803,448400.0
2009-10-06 15:50:00,26.64,26.7,26.61,26.67,600900.0,17.7803,17.8203,17.7602,17.8003,600900.0
2009-10-06 15:55:00,26.67,26.73,26.65,26.7,794100.0,17.8003,17.8403,17.7869,17.8203,794100.0
2009-10-07 09:30:00,26.72,26.74,26.56,26.59,39200.0,17.8337,17.847,17.7269,17.7469,39200.0
2009-10-07 09:35:00,26.59,26.72,26.59,26.69,55500.0,17.7469,17.8337,17.7469,17.8136,55500.0
2009-10-07 09:40:00,26.69,26.74,26.69,26.73,42200.0,17.8136,17.847,17.8136,17.8403,42200.0
2009-10-07 09:45:00,26.73,26.75,26.72,26.72,109500.0,17.8403,17.8537,17.8337,17.8337,109500.0
2009-10-07 09:50:00,26.71,26.72,26.63,26.64,42200.0,17.827,17.8337,17.7736,17.7803,42200.0
2009-10-07 09:55:00,26.64,26.7,26.64,26.67,28500.0,17.7803,17.8203,17.7803,17.8003,28500.0
2009-10-07 10:00:00,26.67,26.71,26.63,26.71,52100.0,17.8003,17.827,17.7736,17.827,52100.0
2009-10-07 10:05:00,26.7,26.74,26.69,26.73,23200.0,17.8203,17.847,17.8136,17.8403,23200.0
2009-10-07 10:10:00,26.73,26.75,26.68,26.7,45900.0,17.8403,17.8537,17.807,17.8203,45900.0
2009-10-07 10:15:00,26.7,26.71,26.67,26.67,41600.0,17.8203,17.827,17.8003,17.8003,41600.0
2009-10-07 10:20:00,26.66,26.7,26.63,26.66,41300.0,17.7936,17.8203,17.7736,17.7936,41300.0
2009-10-07 10:25:00,26.65,26.7,26.64,26.7,28000.0,17.7869,17.8203,17.7803,17.8203,28000.0
2009-10-07 10:30:00,26.69,26.71,26.64,26.66,43700.0,17.8136,17.827,17.7803,17.7936,43700.0
2009-10-07 10:35:00,26.66,26.7,26.65,26.69,37200.0,17.7936,17.8203,17.7869,17.8136,37200.0
2009-10-07 10:40:00,26.69,26.69,26.64,26.67,31800.0,17.8136,17.8136,17.7803,17.8003,31800.0
2009-10-07 10:45:00,26.67,26.68,26.65,26.66,14600.0,17.8003,17.807,17.7869,17.7936,14600.0
2009-10-07 10:50:00,26.66,26.72,26.64,26.71,27800.0,17.7936,17.8337,17.7803,17.827,27800.0
2009-10-07 10:55:00,26.71,26.72,26.68,26.72,28000.0,17.827,17.8337,17.807,17.8337,28000.0
2009-10-07 11:00:00,26.72,26.74,26.68,26.69,44800.0,17.8337,17.847,17.807,17.8136,44800.0
2009-10-07 11:05:00,26.7,26.7,26.68,26.68,28400.0,17.8203,17.8203,17.807,17.807,28400.0
2009-10-07 11:10:00,26.68,26.7,26.67,26.68,20600.0,17.807,17.8203,17.8003,17.807,20600.0
2009-10-07 11:15:00,26.67,26.69,26.65,26.67,20200.0,17.8003,17.8136,17.7869,17.8003,20200.0
2009-10-07 11:20:00,26.66,26.67,26.63,26.64,29600.0,17.7936,17.8003,17.7736,17.7803,29600.0
2009-10-07 11:25:00,26.63,26.68,26.63,26.68,24100.0,17.7736,17.807,17.7736,17.807,24100.0
2009-10-07 11:30:00,26.68,26.68,26.64,26.64,54600.0,17.807,17.807,17.7803,17.7803,54600.0
2009-10-07 11:35:00,26.65,26.65,26.61,26.65,16600.0,17.7869,17.7869,17.7602,17.7869,16600.0
2009-10-07 11:40:00,26.65,26.66,26.63,26.66,37400.0,17.7869,17.7936,17.7736,17.7936,37400.0
2009-10-07 11:45:00,26.66,26.7,26.64,26.7,19100.0,17.7936,17.8203,17.7803,17.8203,19100.0
2009-10-07 11:50:00,26.7,26.7,26.67,26.67,36500.0,17.8203,17.8203,17.8003,17.8003,36500.0
2009-10-07 11:55:00,26.67,26.7,26.64,26.64,162000.0,17.8003,17.8203,17.7803,17.7803,162000.0
2009-10-07 12:00:00,26.65,26.67,26.64,26.66,22300.0,17.7869,17.8003,17.7803,17.7936,22300.0
2009-10-07 12:05:00,26.66,26.7,26.66,26.7,17000.0,17.7936,17.8203,17.7936,17.8203,17000.0
2009-10-07 12:10:00,26.69,26.7,26.66,26.66,22100.0,17.8136,17.8203,17.7936,17.7936,22100.0
2009-10-07 12:15:00,26.66,26.7,26.66,26.69,13000.0,17.7936,17.8203,17.7936,17.8136,13000.0
2009-10-07 12:20:00,26.7,26.7,26.67,26.69,29600.0,17.8203,17.8203,17.8003,17.8136,29600.0
2009-10-07 12:25:00,26.69,26.69,26.68,26.69,6200.0,17.8136,17.8136,17.807,17.8136,6200.0
2009-10-07 12:30:00,26.68,26.69,26.67,26.68,32000.0,17.807,17.8136,17.8003,17.807,32000.0
2009-10-07 12:35:00,26.68,26.7,26.67,26.68,28000.0,17.807,17.8203,17.8003,17.807,28000.0
2009-10-07 12:40:00,26.68,26.68,26.67,26.67,20000.0,17.807,17.807,17.8003,17.8003,20000.0
2009-10-07 12:45:00,26.67,26.68,26.67,26.68,7500.0,17.8003,17.807,17.8003,17.807,7500.0
2009-10-07 12:50:00,26.67,26.7,26.67,26.69,29600.0,17.8003,17.8203,17.8003,17.8136,29600.0
2009-10-07 12:55:00,26.69,26.7,26.66,26.67,83700.0,17.8136,17.8203,17.7936,17.8003,83700.0
2009-10-07 13:00:00,26.67,26.68,26.63,26.64,26200.0,17.8003,17.807,17.7736,17.7803,26200.0
2009-10-07 13:05:00,26.64,26.65,26.63,26.64,51800.0,17.7803,17.7869,17.7736,17.7803,51800.0
2009-10-07 13:10:00,26.64,26.65,26.64,26.65,3200.0,17.7803,17.7869,17.7803,17.7869,3200.0
2009-10-07 13:15:00,26.65,26.65,26.63,26.65,9200.0,17.7869,17.7869,17.7736,17.7869,9200.0
2009-10-07 13:20:00,26.65,26.65,26.61,26.61,34200.0,17.7869,17.7869,17.7602,17.7602,34200.0
2009-10-07 13:25:00,26.62,26.64,26.61,26.64,3800.0,17.7669,17.7803,17.7602,17.7803,3800.0
2009-10-07 13:30:00,26.63,26.66,26.63,26.65,22000.0,17.7736,17.7936,17.7736,17.7869,22000.0
2009-10-07 13:35:00,26.65,26.66,26.62,26.63,21200.0,17.7869,17.7936,17.7669,17.7736,21200.0
2009-10-07 13:40:00,26.63,26.63,26.62,26.62,5200.0,17.7736,17.7736,17.7669,17.7669,5200.0
2009-10-07 13:45:00,26.62,26.63,26.61,26.62,7800.0,17.7669,17.7736,17.7602,17.7669,7800.0
2009-10-07 13:50:00,26.61,26.65,26.59,26.63,116300.0,17.7602,17.7869,17.7469,17.7736,116300.0
2009-10-07 13:55:00,26.64,26.65,26.62,26.64,26900.0,17.7803,17.7869,17.7669,17.7803,26900.0
2009-10-07 14:00:00,26.65,26.65,26.62,26.63,13700.0,17.7869,17.7869,17.7669,17.7736,13700.0
2009-10-07 14:05:00,26.62,26.62,26.6,26.61,14200.0,17.7669,17.7669,17.7536,17.7602,14200.0
2009-10-07 14:10:00,26.62,26.67,26.61,26.67,29700.0,17.7669,17.8003,17.7602,17.8003,29700.0
2009-10-07 14:15:00,26.67,26.7,26.66,26.7,42200.0,17.8003,17.8203,17.7936,17.8203,42200.0
2009-10-07 14:20:00,26.7,26.7,26.68,26.68,29700.0,17.8203,17.8203,17.807,17.807,29700.0
2009-10-07 14:25:00,26.68,26.7,26.67,26.67,35300.0,17.807,17.8203,17.8003,17.8003,35300.0
2009-10-07 14:30:00,26.67,26.7,26.67,26.68,20200.0,17.8003,17.8203,17.8003,17.807,20200.0
2009-10-07 14:35:00,26.68,26.69,26.67,26.68,25200.0,17.807,17.8136,17.8003,17.807,25200.0
2009-10-07 14:40:00,26.69,26.7,26.68,26.68,18900.0,17.8136,17.8203,17.807,17.807,18900.0
2009-10-07 14:45:00,26.68,26.7,26.68,26.69,44100.0,17.807,17.8203,17.807,17.8136,44100.0
2009-10-07 14:50:00,26.69,26.7,26.68,26.69,25000.0,17.8136,17.8203,17.807,17.8136,25000.0
2009-10-07 14:55:00,26.68,26.69,26.67,26.67,14500.0,17.807,17.8136,17.8003,17.8003,14500.0
2009-10-07 15:00:00,26.67,26.68,26.66,26.66,13100.0,17.8003,17.807,17.7936,17.7936,13100.0
2009-10-07 15:05:00,26.66,26.67,26.66,26.66,50800.0,17.7936,17.8003,17.7936,17.7936,50800.0
2009-10-07 15:10:00,26.66,26.68,26.66,26.68,294200.0,17.7936,17.807,17.7936,17.807,294200.0
2009-10-07 15:15:00,26.68,26.68,26.65,26.65,29600.0,17.807,17.807,17.7869,17.7869,29600.0
2009-10-07 15:20:00,26.65,26.68,26.65,26.67,47100.0,17.7869,17.807,17.7869,17.8003,47100.0
2009-10-07 15:25:00,26.66,26.68,26.66,26.68,76700.0,17.7936,17.807,17.7936,17.807,76700.0
2009-10-07 15:30:00,26.67,26.69,26.67,26.68,24900.0,17.8003,17.8136,17.8003,17.807,24900.0
2009-10-07 15:35:00,26.69,26.72,26.68,26.7,297400.0,17.8136,17.8337,17.807,17.8203,297400.0
2009-10-07 15:40:00,26.7,26.72,26.69,26.69,218200.0,17.8203,17.8337,17.8136,17.8136,218200.0
2009-10-07 15:45:00,26.69,26.73,26.69,26.7,74300.0,17.8136,17.8403,17.8136,17.8203,74300.0
2009-10-07 15:50:00,26.7,26.73,26.7,26.71,81500.0,17.8203,17.8403,17.8203,17.827,81500.0
2009-10-07 15:55:00,26.71,26.77,26.7,26.75,500300.0,17.827,17.867,17.8203,17.8537,500300.0
2009-10-08 09:30:00,26.95,27.0,26.77,26.89,30500.0,17.9872,18.0205,17.867,17.9471,30500.0
2009-10-08 09:35:00,26.92,27.0,26.92,27.0,28600.0,17.9671,18.0205,17.9671,18.0205,28600.0
2009-10-08 09:40:00,26.99,26.99,26.94,26.98,24800.0,18.0139,18.0139,17.9805,18.0072,24800.0
2009-10-08 09:45:00,26.98,27.02,26.97,27.0,23400.0,18.0072,18.0339,18.0005,18.0205,23400.0
2009-10-08 09:50:00,27.0,27.08,26.99,27.06,97000.0,18.0205,18.0739,18.0139,18.0606,97000.0
2009-10-08 09:55:00,27.06,27.06,26.95,26.95,26400.0,18.0606,18.0606,17.9872,17.9872,26400.0
2009-10-08 10:00:00,26.95,26.97,26.92,26.94,17700.0,17.9872,18.0005,17.9671,17.9805,17700.0
2009-10-08 10:05:00,26.94,26.96,26.93,26.95,15500.0,17.9805,17.9938,17.9738,17.9872,15500.0
2009-10-08 10:10:00,26.95,27.04,26.94,27.01,47900.0,17.9872,18.0472,17.9805,18.0272,47900.0
2009-10-08 10:15:00,27.0,27.0,26.98,27.0,38800.0,18.0205,18.0205,18.0072,18.0205,38800.0
2009-10-08 10:20:00,27.0,27.03,26.92,27.03,50900.0,18.0205,18.0406,17.9671,18.0406,50900.0
2009-10-08 10:25:00,27.02,27.02,26.99,27.0,14600.0,18.0339,18.0339,18.0139,18.0205,14600.0
2009-10-08 10:30:00,27.0,27.07,26.99,27.07,40600.0,18.0205,18.0672,18.0139,18.0672,40600.0
2009-10-08 10:35:00,27.06,27.09,27.06,27.07,112100.0,18.0606,18.0806,18.0606,18.0672,112100.0
2009-10-08 10:40:00,27.06,27.06,27.03,27.03,22300.0,18.0606,18.0606,18.0406,18.0406,22300.0
2009-10-08 10:45:00,27.03,27.06,27.03,27.05,34800.0,18.0406,18.0606,18.0406,18.0539,34800.0
2009-10-08 10:50:00,27.05,27.07,27.04,27.07,192000.0,18.0539,18.0672,18.0472,18.0672,192000.0
2009-10-08 10:55:00,27.06,27.08,27.06,27.08,438300.0,18.0606,18.0739,18.0606,18.0739,438300.0
2009-10-08 11:00:00,27.08,27.08,27.02,27.02,24600.0,18.0739,18.0739,18.0339,18.0339,24600.0
2009-10-08 11:05:00,27.02,27.08,27.01,27.08,41000.0,18.0339,18.0739,18.0272,18.0739,41000.0
2009-10-08 11:10:00,27.08,27.11,27.08,27.09,21600.0,18.0739,18.0939,18.0739,18.0806,21600.0
2009-10-08 11:15:00,27.09,27.09,27.03,27.08,33600.0,18.0806,18.0806,18.0406,18.0739,33600.0
2009-10-08 11:20:00,27.08,27.11,27.07,27.09,76000.0,18.0739,18.0939,18.0672,18.0806,76000.0
2009-10-08 11:25:00,27.1,27.1,27.06,27.07,30800.0,18.0873,18.0873,18.0606,18.0672,30800.0
2009-10-08 11:30:00,27.07,27.1,27.07,27.09,14800.0,18.0672,18.0873,18.0672,18.0806,14800.0
2009-10-08 11:35:00,27.08,27.09,27.08,27.08,6700.0,18.0739,18.0806,18.0739,18.0739,6700.0
2009-10-08 11:40:00,27.08,27.11,27.08,27.1,37000.0,18.0739,18.0939,18.0739,18.0873,37000.0
2009-10-08 11:45:00,27.1,27.11,27.1,27.1,115300.0,18.0873,18.0939,18.0873,18.0873,115300.0
2009-10-08 11:50:00,27.1,27.11,27.09,27.09,26700.0,18.0873,18.0939,18.0806,18.0806,26700.0
2009-10-08 11:55:00,27.09,27.1,27.09,27.09,41300.0,18.0806,18.0873,18.0806,18.0806,41300.0
2009-10-08 12:00:00,27.09,27.1,27.09,27.1,5700.0,18.0806,18.0873,18.0806,18.0873,5700.0
2009-10-08 12:05:00,27.1,27.11,27.09,27.1,96200.0,18.0873,18.0939,18.0806,18.0873,96200.0
2009-10-08 12:10:00,27.1,27.16,27.1,27.16,47900.0,18.0873,18.1273,18.0873,18.1273,47900.0
2009-10-08 12:15:00,27.16,27.16,27.15,27.16,10500.0,18.1273,18.1273,18.1206,18.1273,10500.0
2009-10-08 12:20:00,27.15,27.16,27.13,27.13,10300.0,18.1206,18.1273,18.1073,18.1073,10300.0
2009-10-08 12:25:00,27.13,27.13,27.1,27.1,35500.0,18.1073,18.1073,18.0873,18.0873,35500.0
2009-10-08 12:30:00,27.1,27.11,27.1,27.1,20500.0,18.0873,18.0939,18.0873,18.0873,20500.0
2009-10-08 12:35:00,27.1,27.12,27.1,27.11,23600.0,18.0873,18.1006,18.0873,18.0939,23600.0
2009-10-08 12:40:00,27.11,27.14,27.1,27.14,41700.0,18.0939,18.114,18.0873,18.114,41700.0
2009-10-08 12:45:00,27.13,27.13,27.12,27.13,5000.0,18.1073,18.1073,18.1006,18.1073,5000.0
2009-10-08 12:50:00,27.12,27.13,27.12,27.12,6100.0,18.1006,18.1073,18.1006,18.1006,6100.0
2009-10-08 12:55:00,27.13,27.14,27.12,27.13,18300.0,18.1073,18.114,18.1006,18.1073,18300.0
2009-10-08 13:00:00,27.13,27.14,27.11,27.14,42100.0,18.1073,18.114,18.0939,18.114,42100.0
2009-10-08 13:05:00,27.14,27.14,27.13,27.14,6500.0,18.114,18.114,18.1073,18.114,6500.0
2009-10-08 13:10:00,27.13,27.14,27.1,27.11,165900.0,18.1073,18.114,18.0873,18.0939,165900.0
2009-10-08 13:15:00,27.1,27.11,27.1,27.11,8200.0,18.0873,18.0939,18.0873,18.0939,8200.0
2009-10-08 13:20:00,27.1,27.19,27.1,27.19,86000.0,18.0873,18.1473,18.0873,18.1473,86000.0
2009-10-08 13:25:00,27.18,27.19,27.16,27.16,17000.0,18.1407,18.1473,18.1273,18.1273,17000.0
2009-10-08 13:30:00,27.16,27.17,27.12,27.12,23700.0,18.1273,18.134,18.1006,18.1006,23700.0
2009-10-08 13:35:00,27.12,27.15,27.11,27.13,38300.0,18.1006,18.1206,18.0939,18.1073,38300.0
2009-10-08 13:40:00,27.14,27.16,27.12,27.12,38100.0,18.114,18.1273,18.1006,18.1006,38100.0
2009-10-08 13:45:00,27.12,27.12,27.1,27.1,7200.0,18.1006,18.1006,18.0873,18.0873,7200.0
2009-10-08 13:50:00,27.1,27.15,27.1,27.14,31400.0,18.0873,18.1206,18.0873,18.114,31400.0
2009-10-08 13:55:00,27.14,27.15,27.14,27.14,8500.0,18.114,18.1206,18.114,18.114,8500.0
2009-10-08 14:00:00,27.15,27.15,27.14,27.15,9900.0,18.1206,18.1206,18.114,18.1206,9900.0
2009-10-08 14:05:00,27.14,27.15,27.14,27.14,21300.0,18.114,18.1206,18.114,18.114,21300.0
2009-10-08 14:10:00,27.14,27.15,27.14,27.14,21000.0,18.114,18.1206,18.114,18.114,21000.0
2009-10-08 14:15:00,27.13,27.14,27.13,27.14,13800.0,18.1073,18.114,18.1073,18.114,13800.0
2009-10-08 14:20:00,27.14,27.16,27.13,27.15,35200.0,18.114,18.1273,18.1073,18.1206,35200.0
2009-10-08 14:25:00,27.15,27.16,27.14,27.14,81700.0,18.1206,18.1273,18.114,18.114,81700.0
2009-10-08 14:30:00,27.15,27.15,27.13,27.15,28600.0,18.1206,18.1206,18.1073,18.1206,28600.0
2009-10-08 14:35:00,27.15,27.17,27.14,27.16,77600.0,18.1206,18.134,18.114,18.1273,77600.0
2009-10-08 14:40:00,27.15,27.17,27.14,27.14,31300.0,18.1206,18.134,18.114,18.114,31300.0
2009-10-08 14:45:00,27.15,27.17,27.14,27.17,32900.0,18.1206,18.134,18.114,18.134,32900.0
2009-10-08 14:50:00,27.17,27.17,27.16,27.16,15800.0,18.134,18.134,18.1273,18.1273,15800.0
2009-10-08 14:55:00,27.17,27.17,27.15,27.16,14000.0,18.134,18.134,18.1206,18.1273,14000.0
2009-10-08 15:00:00,27.15,27.17,27.15,27.16,21600.0,18.1206,18.134,18.1206,18.1273,21600.0
2009-10-08 15:05:00,27.17,27.23,27.17,27.23,60000.0,18.134,18.174,18.134,18.174,60000.0
2009-10-08 15:10:00,27.22,27.23,27.17,27.18,144000.0,18.1674,18.174,18.134,18.1407,144000.0
2009-10-08 15:15:00,27.17,27.2,27.17,27.2,76800.0,18.134,18.154,18.134,18.154,76800.0
2009-10-08 15:20:00,27.2,27.21,27.18,27.2,156500.0,18.154,18.1607,18.1407,18.154,156500.0
2009-10-08 15:25:00,27.2,27.21,27.2,27.2,31900.0,18.154,18.1607,18.154,18.154,31900.0
2009-10-08 15:30:00,27.21,27.21,27.2,27.2,123300.0,18.1607,18.1607,18.154,18.154,123300.0
2009-10-08 15:35:00,27.2,27.21,27.19,27.2,95000.0,18.154,18.1607,18.1473,18.154,95000.0
2009-10-08 15:40:00,27.2,27.21,27.2,27.21,50400.0,18.154,18.1607,18.154,18.1607,50400.0
2009-10-08 15:45:00,27.21,27.21,27.2,27.2,44900.0,18.1607,18.1607,18.154,18.154,44900.0
2009-10-08 15:50:00,27.2,27.21,27.2,27.2,231100.0,18.154,18.1607,18.154,18.154,231100.0
2009-10-08 15:55:00,27.2,27.21,27.2,27.21,237500.0,18.154,18.1607,18.154,18.1607,237500.0
2009-10-09 09:30:00,27.16,27.27,27.1,27.22,50000.0,18.1273,18.2007,18.0873,18.1674,50000.0
2009-10-09 09:35:00,27.23,27.3,27.21,27.25,75200.0,18.174,18.2208,18.1607,18.1874,75200.0
2009-10-09 09:40:00,27.25,27.27,27.2,27.25,72700.0,18.1874,18.2007,18.154,18.1874,72700.0
2009-10-09 09:45:00,27.25,27.26,27.16,27.16,50700.0,18.1874,18.1941,18.1273,18.1273,50700.0
2009-10-09 09:50:00,27.17,27.19,27.12,27.12,18800.0,18.134,18.1473,18.1006,18.1006,18800.0
2009-10-09 09:55:00,27.13,27.2,27.13,27.16,36900.0,18.1073,18.154,18.1073,18.1273,36900.0
2009-10-09 10:00:00,27.18,27.18,27.14,27.14,12900.0,18.1407,18.1407,18.114,18.114,12900.0
2009-10-09 10:05:00,27.14,27.18,27.14,27.15,37200.0,18.114,18.1407,18.114,18.1206,37200.0
2009-10-09 10:10:00,27.15,27.18,27.14,27.17,49800.0,18.1206,18.1407,18.114,18.134,49800.0
2009-10-09 10:15:00,27.17,27.19,27.16,27.17,46900.0,18.134,18.1473,18.1273,18.134,46900.0
2009-10-09 10:20:00,27.16,27.17,27.13,27.15,30100.0,18.1273,18.134,18.1073,18.1206,30100.0
2009-10-09 10:25:00,27.14,27.17,27.14,27.16,13500.0,18.114,18.134,18.114,18.1273,13500.0
2009-10-09 10:30:00,27.16,27.18,27.16,27.16,12700.0,18.1273,18.1407,18.1273,18.1273,12700.0
2009-10-09 10:35:00,27.17,27.17,27.14,27.15,16300.0,18.134,18.134,18.114,18.1206,16300.0
2009-10-09 10:40:00,27.14,27.17,27.14,27.14,15600.0,18.114,18.134,18.114,18.114,15600.0
2009-10-09 10:45:00,27.15,27.15,27.14,27.15,8000.0,18.1206,18.1206,18.114,18.1206,8000.0
2009-10-09 10:50:00,27.15,27.17,27.15,27.16,38000.0,18.1206,18.134,18.1206,18.1273,38000.0
2009-10-09 10:55:00,27.17,27.2,27.14,27.16,84200.0,18.134,18.154,18.114,18.1273,84200.0
2009-10-09 11:00:00,27.16,27.16,27.15,27.16,2700.0,18.1273,18.1273,18.1206,18.1273,2700.0
2009-10-09 11:05:00,27.16,27.17,27.15,27.16,20300.0,18.1273,18.134,18.1206,18.1273,20300.0
2009-10-09 11:10:00,27.16,27.17,27.15,27.16,56100.0,18.1273,18.134,18.1206,18.1273,56100.0
2009-10-09 11:15:00,27.16,27.2,27.15,27.18,28800.0,18.1273,18.154,18.1206,18.1407,28800.0
2009-10-09 11:20:00,27.18,27.2,27.18,27.18,31100.0,18.1407,18.154,18.1407,18.1407,31100.0
2009-10-09 11:25:00,27.19,27.19,27.17,27.17,8600.0,18.1473,18.1473,18.134,18.134,8600.0
2009-10-09 11:30:00,27.17,27.19,27.16,27.18,24000.0,18.134,18.1473,18.1273,18.1407,24000.0
2009-10-09 11:35:00,27.19,27.19,27.18,27.18,16500.0,18.1473,18.1473,18.1407,18.1407,16500.0
2009-10-09 11:40:00,27.18,27.19,27.18,27.18,64000.0,18.1407,18.1473,18.1407,18.1407,64000.0
2009-10-09 11:45:00,27.18,27.19,27.18,27.19,14400.0,18.1407,18.1473,18.1407,18.1473,14400.0
2009-10-09 11:50:00,27.19,27.2,27.16,27.16,33300.0,18.1473,18.154,18.1273,18.1273,33300.0
2009-10-09 11:55:00,27.16,27.17,27.13,27.14,18300.0,18.1273,18.134,18.1073,18.114,18300.0
2009-10-09 12:00:00,27.14,27.14,27.12,27.13,9400.0,18.114,18.114,18.1006,18.1073,9400.0
2009-10-09 12:05:00,27.12,27.13,27.1,27.1,24400.0,18.1006,18.1073,18.0873,18.0873,24400.0
2009-10-09 12:10:00,27.1,27.11,27.09,27.1,23800.0,18.0873,18.0939,18.0806,18.0873,23800.0
2009-10-09 12:15:00,27.1,27.12,27.09,27.12,15100.0,18.0873,18.1006,18.0806,18.1006,15100.0
2009-10-09 12:20:00,27.12,27.14,27.11,27.14,6100.0,18.1006,18.114,18.0939,18.114,6100.0
2009-10-09 12:25:00,27.14,27.19,27.14,27.19,12300.0,18.114,18.1473,18.114,18.1473,12300.0
2009-10-09 12:30:00,27.19,27.2,27.18,27.18,26700.0,18.1473,18.154,18.1407,18.1407,26700.0
2009-10-09 12:35:00,27.18,27.2,27.18,27.2,16900.0,18.1407,18.154,18.1407,18.154,16900.0
2009-10-09 12:40:00,27.2,27.22,27.19,27.22,17700.0,18.154,18.1674,18.1473,18.1674,17700.0
2009-10-09 12:45:00,27.21,27.22,27.2,27.2,15800.0,18.1607,18.1674,18.154,18.154,15800.0
2009-10-09 12:50:00,27.2,27.21,27.2,27.2,4900.0,18.154,18.1607,18.154,18.154,4900.0
2009-10-09 12:55:00,27.2,27.21,27.19,27.2,18500.0,18.154,18.1607,18.1473,18.154,18500.0
2009-10-09 13:00:00,27.19,27.2,27.18,27.18,8600.0,18.1473,18.154,18.1407,18.1407,8600.0
2009-10-09 13:05:00,27.18,27.19,27.18,27.19,7700.0,18.1407,18.1473,18.1407,18.1473,7700.0
2009-10-09 13:10:00,27.18,27.2,27.18,27.19,12700.0,18.1407,18.154,18.1407,18.1473,12700.0
2009-10-09 13:15:00,27.19,27.24,27.19,27.23,34400.0,18.1473,18.1807,18.1473,18.174,34400.0
2009-10-09 13:20:00,27.23,27.23,27.19,27.19,152300.0,18.174,18.174,18.1473,18.1473,152300.0
2009-10-09 13:25:00,27.19,27.2,27.19,27.2,5500.0,18.1473,18.154,18.1473,18.154,5500.0
2009-10-09 13:30:00,27.19,27.2,27.19,27.2,4600.0,18.1473,18.154,18.1473,18.154,4600.0
2009-10-09 13:35:00,27.2,27.2,27.19,27.2,5400.0,18.154,18.154,18.1473,18.154,5400.0
2009-10-09 13:40:00,27.2,27.2,27.19,27.2,11100.0,18.154,18.154,18.1473,18.154,11100.0
2009-10-09 13:45:00,27.19,27.2,27.19,27.19,14200.0,18.1473,18.154,18.1473,18.1473,14200.0
2009-10-09 13:50:00,27.2,27.23,27.19,27.23,15700.0,18.154,18.174,18.1473,18.174,15700.0
2009-10-09 13:55:00,27.22,27.23,27.21,27.22,43300.0,18.1674,18.174,18.1607,18.1674,43300.0
2009-10-09 14:00:00,27.22,27.24,27.22,27.23,36900.0,18.1674,18.1807,18.1674,18.174,36900.0
2009-10-09 14:05:00,27.23,27.23,27.21,27.22,27000.0,18.174,18.174,18.1607,18.1674,27000.0
2009-10-09 14:10:00,27.21,27.21,27.18,27.2,16000.0,18.1607,18.1607,18.1407,18.154,16000.0
2009-10-09 14:15:00,27.19,27.21,27.19,27.2,11800.0,18.1473,18.1607,18.1473,18.154,11800.0
2009-10-09 14:20:00,27.2,27.21,27.2,27.2,9500.0,18.154,18.1607,18.154,18.154,9500.0
2009-10-09 14:25:00,27.2,27.21,27.2,27.2,9700.0,18.154,18.1607,18.154,18.154,9700.0
2009-10-09 14:30:00,27.21,27.21,27.2,27.21,17000.0,18.1607,18.1607,18.154,18.1607,17000.0
2009-10-09 14:35:00,27.21,27.22,27.2,27.22,13700.0,18.1607,18.1674,18.154,18.1674,13700.0
2009-10-09 14:40:00,27.22,27.24,27.21,27.23,82900.0,18.1674,18.1807,18.1607,18.174,82900.0
2009-10-09 14:45:00,27.23,27.24,27.21,27.22,55100.0,18.174,18.1807,18.1607,18.1674,55100.0
2009-10-09 14:50:00,27.23,27.24,27.22,27.22,29300.0,18.174,18.1807,18.1674,18.1674,29300.0
2009-10-09 14:55:00,27.23,27.23,27.21,27.23,38700.0,18.174,18.174,18.1607,18.174,38700.0
2009-10-09 15:00:00,27.23,27.24,27.22,27.24,100900.0,18.174,18.1807,18.1674,18.1807,100900.0
2009-10-09 15:05:00,27.23,27.23,27.22,27.23,36800.0,18.174,18.174,18.1674,18.174,36800.0
2009-10-09 15:10:00,27.23,27.24,27.22,27.23,59500.0,18.174,18.1807,18.1674,18.174,59500.0
2009-10-09 15:15:00,27.22,27.23,27.22,27.23,28600.0,18.1674,18.174,18.1674,18.174,28600.0
2009-10-09 15:20:00,27.23,27.25,27.22,27.25,36900.0,18.174,18.1874,18.1674,18.1874,36900.0
2009-10-09 15:25:00,27.25,27.25,27.24,27.25,23900.0,18.1874,18.1874,18.1807,18.1874,23900.0
2009-10-09 15:30:00,27.24,27.26,27.24,27.26,101400.0,18.1807,18.1941,18.1807,18.1941,101400.0
2009-10-09 15:35:00,27.25,27.28,27.25,27.25,122200.0,18.1874,18.2074,18.1874,18.1874,122200.0
2009-10-09 15:40:00,27.25,27.25,27.24,27.25,49800.0,18.1874,18.1874,18.1807,18.1874,49800.0
2009-10-09 15:45:00,27.25,27.27,27.24,27.26,74400.0,18.1874,18.2007,18.1807,18.1941,74400.0
2009-10-09 15:50:00,27.26,27.29,27.25,27.28,217300.0,18.1941,18.2141,18.1874,18.2074,217300.0
2009-10-09 15:55:00,27.28,27.31,27.28,27.3,463200.0,18.2074,18.2274,18.2074,18.2208,463200.0
2009-10-12 09:30:00,27.43,27.43,27.12,27.25,56900.0,18.3075,18.3075,18.1006,18.1874,56900.0
2009-10-12 09:35:00,27.26,27.3,27.18,27.19,24400.0,18.1941,18.2208,18.1407,18.1473,24400.0
2009-10-12 09:40:00,27.2,27.28,27.19,27.25,33700.0,18.154,18.2074,18.1473,18.1874,33700.0
2009-10-12 09:45:00,27.25,27.27,27.22,27.23,30400.0,18.1874,18.2007,18.1674,18.174,30400.0
2009-10-12 09:50:00,27.23,27.24,27.18,27.18,26300.0,18.174,18.1807,18.1407,18.1407,26300.0
2009-10-12 09:55:00,27.19,27.19,27.16,27.16,48800.0,18.1473,18.1473,18.1273,18.1273,48800.0
2009-10-12 10:00:00,27.16,27.2,27.16,27.19,9400.0,18.1273,18.154,18.1273,18.1473,9400.0
2009-10-12 10:05:00,27.2,27.21,27.15,27.15,70000.0,18.154,18.1607,18.1206,18.1206,70000.0
2009-10-12 10:10:00,27.16,27.16,27.15,27.16,36400.0,18.1273,18.1273,18.1206,18.1273,36400.0
2009-10-12 10:15:00,27.16,27.17,27.13,27.14,89400.0,18.1273,18.134,18.1073,18.114,89400.0
2009-10-12 10:20:00,27.14,27.14,27.07,27.07,55300.0,18.114,18.114,18.0672,18.0672,55300.0
2009-10-12 10:25:00,27.07,27.07,27.0,27.0,43600.0,18.0672,18.0672,18.0205,18.0205,43600.0
2009-10-12 10:30:00,27.0,27.03,26.96,26.97,74500.0,18.0205,18.0406,17.9938,18.0005,74500.0
2009-10-12 10:35:00,26.98,27.08,26.97,27.05,63600.0,18.0072,18.0739,18.0005,18.0539,63600.0
2009-10-12 10:40:00,27.05,27.08,27.05,27.07,22900.0,18.0539,18.0739,18.0539,18.0672,22900.0
2009-10-12 10:45:00,27.07,27.09,27.06,27.08,15400.0,18.0672,18.0806,18.0606,18.0739,15400.0
2009-10-12 10:50:00,27.08,27.08,27.06,27.07,24900.0,18.0739,18.0739,18.0606,18.0672,24900.0
2009-10-12 10:55:00,27.08,27.08,27.06,27.07,15900.0,18.0739,18.0739,18.0606,18.0672,15900.0
2009-10-12 11:00:00,27.07,27.1,27.06,27.1,28100.0,18.0672,18.0873,18.0606,18.0873,28100.0
2009-10-12 11:05:00,27.11,27.11,27.07,27.08,29300.0,18.0939,18.0939,18.0672,18.0739,29300.0
2009-10-12 11:10:00,27.08,27.09,27.08,27.09,14200.0,18.0739,18.0806,18.0739,18.0806,14200.0
2009-10-12 11:15:00,27.08,27.09,27.05,27.07,28700.0,18.0739,18.0806,18.0539,18.0672,28700.0
2009-10-12 11:20:00,27.07,27.1,27.06,27.09,15000.0,18.0672,18.0873,18.0606,18.0806,15000.0
2009-10-12 11:25:00,27.1,27.1,27.07,27.07,23100.0,18.0873,18.0873,18.0672,18.0672,23100.0
2009-10-12 11:30:00,27.08,27.08,27.04,27.05,21300.0,18.0739,18.0739,18.0472,18.0539,21300.0
2009-10-12 11:35:00,27.06,27.06,27.05,27.06,25600.0,18.0606,18.0606,18.0539,18.0606,25600.0
2009-10-12 11:40:00,27.05,27.06,27.04,27.04,7300.0,18.0539,18.0606,18.0472,18.0472,7300.0
2009-10-12 11:45:00,27.04,27.09,27.04,27.08,12200.0,18.0472,18.0806,18.0472,18.0739,12200.0
2009-10-12 11:50:00,27.09,27.09,27.07,27.08,16800.0,18.0806,18.0806,18.0672,18.0739,16800.0
2009-10-12 11:55:00,27.08,27.08,27.07,27.07,10800.0,18.0739,18.0739,18.0672,18.0672,10800.0
2009-10-12 12:00:00,27.07,27.08,27.02,27.02,45600.0,18.0672,18.0739,18.0339,18.0339,45600.0
2009-10-12 12:05:00,27.03,27.06,27.02,27.06,23200.0,18.0406,18.0606,18.0339,18.0606,23200.0
2009-10-12 12:10:00,27.06,27.06,27.05,27.05,34000.0,18.0606,18.0606,18.0539,18.0539,34000.0
2009-10-12 12:15:00,27.05,27.06,27.05,27.06,44400.0,18.0539,18.0606,18.0539,18.0606,44400.0
2009-10-12 12:20:00,27.06,27.06,27.05,27.06,81900.0,18.0606,18.0606,18.0539,18.0606,81900.0
2009-10-12 12:25:00,27.06,27.06,27.05,27.06,39200.0,18.0606,18.0606,18.0539,18.0606,39200.0
2009-10-12 12:30:00,27.06,27.06,27.05,27.06,2800.0,18.0606,18.0606,18.0539,18.0606,2800.0
2009-10-12 12:35:00,27.06,27.08,27.05,27.07,14900.0,18.0606,18.0739,18.0539,18.0672,14900.0
2009-10-12 12:40:00,27.08,27.08,27.07,27.07,7500.0,18.0739,18.0739,18.0672,18.0672,7500.0
2009-10-12 12:45:00,27.08,27.1,27.08,27.09,45400.0,18.0739,18.0873,18.0739,18.0806,45400.0
2009-10-12 12:50:00,27.09,27.11,27.09,27.09,147100.0,18.0806,18.0939,18.0806,18.0806,147100.0
2009-10-12 12:55:00,27.09,27.1,27.09,27.1,6200.0,18.0806,18.0873,18.0806,18.0873,6200.0
2009-10-12 13:00:00,27.09,27.1,27.09,27.09,5900.0,18.0806,18.0873,18.0806,18.0806,5900.0
2009-10-12 13:05:00,27.09,27.12,27.09,27.11,17000.0,18.0806,18.1006,18.0806,18.0939,17000.0
2009-10-12 13:10:00,27.12,27.13,27.11,27.12,26000.0,18.1006,18.1073,18.0939,18.1006,26000.0
2009-10-12 13:15:00,27.12,27.13,27.11,27.12,59800.0,18.1006,18.1073,18.0939,18.1006,59800.0
2009-10-12 13:20:00,27.13,27.13,27.12,27.12,43000.0,18.1073,18.1073,18.1006,18.1006,43000.0
2009-10-12 13:25:00,27.12,27.13,27.07,27.07,135800.0,18.1006,18.1073,18.0672,18.0672,135800.0
2009-10-12 13:30:00,27.07,27.08,27.06,27.07,27500.0,18.0672,18.0739,18.0606,18.0672,27500.0
2009-10-12 13:35:00,27.08,27.12,27.07,27.11,21800.0,18.0739,18.1006,18.0672,18.0939,21800.0
2009-10-12 13:40:00,27.11,27.12,27.11,27.12,13400.0,18.0939,18.1006,18.0939,18.1006,13400.0
2009-10-12 13:45:00,27.12,27.13,27.1,27.1,101700.0,18.1006,18.1073,18.0873,18.0873,101700.0
2009-10-12 13:50:00,27.1,27.12,27.1,27.12,27900.0,18.0873,18.1006,18.0873,18.1006,27900.0
2009-10-12 13:55:00,27.11,27.14,27.11,27.14,28500.0,18.0939,18.114,18.0939,18.114,28500.0
2009-10-12 14:00:00,27.14,27.15,27.13,27.15,22000.0,18.114,18.1206,18.1073,18.1206,22000.0
2009-10-12 14:05:00,27.15,27.15,27.13,27.13,80700.0,18.1206,18.1206,18.1073,18.1073,80700.0
2009-10-12 14:10:00,27.13,27.14,27.07,27.07,105000.0,18.1073,18.114,18.0672,18.0672,105000.0
2009-10-12 14:15:00,27.07,27.08,27.03,27.04,17300.0,18.0672,18.0739,18.0406,18.0472,17300.0
2009-10-12 14:20:00,27.04,27.08,27.03,27.08,40400.0,18.0472,18.0739,18.0406,18.0739,40400.0
2009-10-12 14:25:00,27.08,27.08,27.06,27.08,26000.0,18.0739,18.0739,18.0606,18.0739,26000.0
2009-10-12 14:30:00,27.08,27.09,27.06,27.07,28500.0,18.0739,18.0806,18.0606,18.0672,28500.0
2009-10-12 14:35:00,27.07,27.09,27.06,27.08,30800.0,18.0672,18.0806,18.0606,18.0739,30800.0
2009-10-12 14:40:00,27.08,27.1,27.08,27.09,23400.0,18.0739,18.0873,18.0739,18.0806,23400.0
2009-10-12 14:45:00,27.09,27.11,27.09,27.09,37800.0,18.0806,18.0939,18.0806,18.0806,37800.0
2009-10-12 14:50:00,27.09,27.1,27.08,27.08,14100.0,18.0806,18.0873,18.0739,18.0739,14100.0
2009-10-12 14:55:00,27.08,27.12,27.08,27.11,31000.0,18.0739,18.1006,18.0739,18.0939,31000.0
2009-10-12 15:00:00,27.12,27.14,27.09,27.09,41900.0,18.1006,18.114,18.0806,18.0806,41900.0
2009-10-12 15:05:00,27.1,27.1,27.08,27.09,8700.0,18.0873,18.0873,18.0739,18.0806,8700.0
2009-10-12 15:10:00,27.08,27.12,27.08,27.11,36100.0,18.0739,18.1006,18.0739,18.0939,36100.0
2009-10-12 15:15:00,27.12,27.13,27.11,27.12,13600.0,18.1006,18.1073,18.0939,18.1006,13600.0
2009-10-12 15:20:00,27.13,27.14,27.12,27.13,25400.0,18.1073,18.114,18.1006,18.1073,25400.0
2009-10-12 15:25:00,27.14,27.14,27.13,27.14,16900.0,18.114,18.114,18.1073,18.114,16900.0
2009-10-12 15:30:00,27.14,27.14,27.12,27.13,40500.0,18.114,18.114,18.1006,18.1073,40500.0
2009-10-12 15:35:00,27.12,27.15,27.11,27.12,56400.0,18.1006,18.1206,18.0939,18.1006,56400.0
2009-10-12 15:40:00,27.11,27.12,27.1,27.11,63700.0,18.0939,18.1006,18.0873,18.0939,63700.0
2009-10-12 15:45:00,27.11,27.13,27.1,27.13,48200.0,18.0939,18.1073,18.0873,18.1073,48200.0
2009-10-12 15:50:00,27.13,27.14,27.12,27.14,106700.0,18.1073,18.114,18.1006,18.114,106700.0
2009-10-12 15:55:00,27.14,27.17,27.13,27.16,261900.0,18.114,18.134,18.1073,18.1273,261900.0
2009-10-13 09:30:00,27.15,27.15,27.05,27.06,30500.0,18.1206,18.1206,18.0539,18.0606,30500.0
2009-10-13 09:35:00,27.06,27.07,27.02,27.06,38500.0,18.0606,18.0672,18.0339,18.0606,38500.0
2009-10-13 09:40:00,27.06,27.11,27.02,27.02,82200.0,18.0606,18.0939,18.0339,18.0339,82200.0
2009-10-13 09:45:00,27.02,27.06,27.02,27.02,35400.0,18.0339,18.0606,18.0339,18.0339,35400.0
2009-10-13 09:50:00,27.03,27.03,26.93,26.97,77300.0,18.0406,18.0406,17.9738,18.0005,77300.0
2009-10-13 09:55:00,26.98,27.01,26.95,27.0,54100.0,18.0072,18.0272,17.9872,18.0205,54100.0
2009-10-13 10:00:00,27.01,27.03,26.99,27.01,50100.0,18.0272,18.0406,18.0139,18.0272,50100.0
2009-10-13 10:05:00,27.01,27.02,26.98,27.0,55400.0,18.0272,18.0339,18.0072,18.0205,55400.0
2009-10-13 10:10:00,27.0,27.04,27.0,27.02,38700.0,18.0205,18.0472,18.0205,18.0339,38700.0
2009-10-13 10:15:00,27.02,27.08,27.02,27.05,62000.0,18.0339,18.0739,18.0339,18.0539,62000.0
2009-10-13 10:20:00,27.05,27.05,26.89,26.95,144100.0,18.0539,18.0539,17.9471,17.9872,144100.0
2009-10-13 10:25:00,26.94,27.09,26.93,27.08,97900.0,17.9805,18.0806,17.9738,18.0739,97900.0
2009-10-13 10:30:00,27.09,27.1,26.94,26.96,113300.0,18.0806,18.0873,17.9805,17.9938,113300.0
2009-10-13 10:35:00,26.97,27.0,26.95,26.99,41300.0,18.0005,18.0205,17.9872,18.0139,41300.0
2009-10-13 10:40:00,26.99,27.01,26.99,27.0,10100.0,18.0139,18.0272,18.0139,18.0205,10100.0
2009-10-13 10:45:00,27.0,27.01,27.0,27.0,20300.0,18.0205,18.0272,18.0205,18.0205,20300.0
2009-10-13 10:50:00,27.0,27.09,27.0,27.0,106700.0,18.0205,18.0806,18.0205,18.0205,106700.0
2009-10-13 10:55:00,27.0,27.03,27.0,27.03,26000.0,18.0205,18.0406,18.0205,18.0406,26000.0
2009-10-13 11:00:00,27.03,27.05,27.03,27.03,18300.0,18.0406,18.0539,18.0406,18.0406,18300.0
2009-10-13 11:05:00,27.03,27.04,27.01,27.01,14600.0,18.0406,18.0472,18.0272,18.0272,14600.0
2009-10-13 11:10:00,27.01,27.06,27.01,27.05,20200.0,18.0272,18.0606,18.0272,18.0539,20200.0
2009-10-13 11:15:00,27.05,27.06,27.01,27.02,39400.0,18.0539,18.0606,18.0272,18.0339,39400.0
2009-10-13 11:20:00,27.02,27.03,27.01,27.02,9300.0,18.0339,18.0406,18.0272,18.0339,9300.0
2009-10-13 11:25:00,27.01,27.02,27.0,27.0,28400.0,18.0272,18.0339,18.0205,18.0205,28400.0
2009-10-13 11:30:00,27.01,27.02,26.99,27.0,102400.0,18.0272,18.0339,18.0139,18.0205,102400.0
2009-10-13 11:35:00,26.99,27.03,26.99,27.01,19600.0,18.0139,18.0406,18.0139,18.0272,19600.0
2009-10-13 11:40:00,27.02,27.07,27.01,27.07,18000.0,18.0339,18.0672,18.0272,18.0672,18000.0
2009-10-13 11:45:00,27.06,27.08,27.03,27.03,39000.0,18.0606,18.0739,18.0406,18.0406,39000.0
2009-10-13 11:50:00,27.03,27.07,27.03,27.05,33500.0,18.0406,18.0672,18.0406,18.0539,33500.0
2009-10-13 11:55:00,27.06,27.07,27.04,27.04,12300.0,18.0606,18.0672,18.0472,18.0472,12300.0
2009-10-13 12:00:00,27.05,27.05,27.03,27.04,10100.0,18.0539,18.0539,18.0406,18.0472,10100.0
2009-10-13 12:05:00,27.04,27.04,27.01,27.02,17600.0,18.0472,18.0472,18.0272,18.0339,17600.0
2009-10-13 12:10:00,27.02,27.06,27.02,27.05,10500.0,18.0339,18.0606,18.0339,18.0539,10500.0
2009-10-13 12:15:00,27.06,27.09,27.05,27.08,11100.0,18.0606,18.0806,18.0539,18.0739,11100.0
2009-10-13 12:20:00,27.09,27.11,27.08,27.1,52400.0,18.0806,18.0939,18.0739,18.0873,52400.0
2009-10-13 12:25:00,27.1,27.12,27.1,27.1,65000.0,18.0873,18.1006,18.0873,18.0873,65000.0
2009-10-13 12:30:00,27.1,27.12,27.09,27.11,17700.0,18.0873,18.1006,18.0806,18.0939,17700.0
2009-10-13 12:35:00,27.11,27.12,27.05,27.05,155800.0,18.0939,18.1006,18.0539,18.0539,155800.0
2009-10-13 12:40:00,27.06,27.06,27.05,27.05,29700.0,18.0606,18.0606,18.0539,18.0539,29700.0
2009-10-13 12:45:00,27.06,27.06,27.05,27.05,8100.0,18.0606,18.0606,18.0539,18.0539,8100.0
2009-10-13 12:50:00,27.05,27.08,27.04,27.07,32000.0,18.0539,18.0739,18.0472,18.0672,32000.0
2009-10-13 12:55:00,27.07,27.08,27.03,27.03,21800.0,18.0672,18.0739,18.0406,18.0406,21800.0
2009-10-13 13:00:00,27.03,27.06,27.03,27.05,33800.0,18.0406,18.0606,18.0406,18.0539,33800.0
2009-10-13 13:05:00,27.06,27.06,27.05,27.05,12000.0,18.0606,18.0606,18.0539,18.0539,12000.0
2009-10-13 13:10:00,27.06,27.06,27.05,27.05,10100.0,18.0606,18.0606,18.0539,18.0539,10100.0
2009-10-13 13:15:00,27.06,27.07,27.05,27.06,11300.0,18.0606,18.0672,18.0539,18.0606,11300.0
2009-10-13 13:20:00,27.06,27.1,27.06,27.1,72000.0,18.0606,18.0873,18.0606,18.0873,72000.0
2009-10-13 13:25:00,27.1,27.12,27.06,27.06,143300.0,18.0873,18.1006,18.0606,18.0606,143300.0
2009-10-13 13:30:00,27.06,27.08,27.05,27.08,45100.0,18.0606,18.0739,18.0539,18.0739,45100.0
2009-10-13 13:35:00,27.08,27.1,27.04,27.05,35500.0,18.0739,18.0873,18.0472,18.0539,35500.0
2009-10-13 13:40:00,27.05,27.05,27.03,27.03,14500.0,18.0539,18.0539,18.0406,18.0406,14500.0
2009-10-13 13:45:00,27.04,27.04,27.01,27.03,17200.0,18.0472,18.0472,18.0272,18.0406,17200.0
2009-10-13 13:50:00,27.03,27.04,27.02,27.02,17500.0,18.0406,18.0472,18.0339,18.0339,17500.0
2009-10-13 13:55:00,27.02,27.04,27.02,27.04,13000.0,18.0339,18.0472,18.0339,18.0472,13000.0
2009-10-13 14:00:00,27.04,27.04,27.01,27.02,27200.0,18.0472,18.0472,18.0272,18.0339,27200.0
2009-10-13 14:05:00,27.01,27.02,26.97,26.98,30800.0,18.0272,18.0339,18.0005,18.0072,30800.0
2009-10-13 14:10:00,26.98,26.99,26.96,26.98,25700.0,18.0072,18.0139,17.9938,18.0072,25700.0
2009-10-13 14:15:00,26.98,26.98,26.97,26.98,9600.0,18.0072,18.0072,18.0005,18.0072,9600.0
2009-10-13 14:20:00,26.98,27.0,26.97,26.99,16000.0,18.0072,18.0205,18.0005,18.0139,16000.0
2009-10-13 14:25:00,27.0,27.0,26.99,27.0,7900.0,18.0205,18.0205,18.0139,18.0205,7900.0
2009-10-13 14:30:00,27.0,27.0,26.98,26.98,16000.0,18.0205,18.0205,18.0072,18.0072,16000.0
2009-10-13 14:35:00,26.99,27.01,26.98,27.0,14400.0,18.0139,18.0272,18.0072,18.0205,14400.0
2009-10-13 14:40:00,27.01,27.05,27.01,27.04,26800.0,18.0272,18.0539,18.0272,18.0472,26800.0
2009-10-13 14:45:00,27.05,27.05,27.03,27.05,28200.0,18.0539,18.0539,18.0406,18.0539,28200.0
2009-10-13 14:50:00,27.05,27.07,27.04,27.06,22700.0,18.0539,18.0672,18.0472,18.0606,22700.0
2009-10-13 14:55:00,27.07,27.07,27.03,27.03,17600.0,18.0672,18.0672,18.0406,18.0406,17600.0
2009-10-13 15:00:00,27.04,27.06,27.03,27.04,22100.0,18.0472,18.0606,18.0406,18.0472,22100.0
2009-10-13 15:05:00,27.04,27.06,27.04,27.04,19000.0,18.0472,18.0606,18.0472,18.0472,19000.0
2009-10-13 15:10:00,27.04,27.06,27.04,27.05,18800.0,18.0472,18.0606,18.0472,18.0539,18800.0
2009-10-13 15:15:00,27.06,27.08,27.05,27.05,41400.0,18.0606,18.0739,18.0539,18.0539,41400.0
2009-10-13 15:20:00,27.05,27.06,27.03,27.05,35500.0,18.0539,18.0606,18.0406,18.0539,35500.0
2009-10-13 15:25:00,27.05,27.06,27.02,27.02,25700.0,18.0539,18.0606,18.0339,18.0339,25700.0
2009-10-13 15:30:00,27.02,27.02,27.01,27.01,36300.0,18.0339,18.0339,18.0272,18.0272,36300.0
2009-10-13 15:35:00,27.02,27.02,26.96,26.97,102400.0,18.0339,18.0339,17.9938,18.0005,102400.0
2009-10-13 15:40:00,26.97,26.98,26.91,26.92,270100.0,18.0005,18.0072,17.9605,17.9671,270100.0
2009-10-13 15:45:00,26.92,26.96,26.91,26.91,185300.0,17.9671,17.9938,17.9605,17.9605,185300.0
2009-10-13 15:50:00,26.91,26.95,26.9,26.92,220800.0,17.9605,17.9872,17.9538,17.9671,220800.0
2009-10-13 15:55:00,26.92,26.98,26.91,26.96,366800.0,17.9671,18.0072,17.9605,17.9938,366800.0
2009-10-14 09:30:00,27.15,27.22,27.07,27.15,42600.0,18.1206,18.1674,18.0672,18.1206,42600.0
2009-10-14 09:35:00,27.14,27.2,27.09,27.12,49700.0,18.114,18.154,18.0806,18.1006,49700.0
2009-10-14 09:40:00,27.13,27.19,27.12,27.16,27200.0,18.1073,18.1473,18.1006,18.1273,27200.0
2009-10-14 09:45:00,27.15,27.17,27.09,27.15,20500.0,18.1206,18.134,18.0806,18.1206,20500.0
2009-10-14 09:50:00,27.14,27.17,27.14,27.17,28600.0,18.114,18.134,18.114,18.134,28600.0
2009-10-14 09:55:00,27.17,27.18,27.14,27.18,29700.0,18.134,18.1407,18.114,18.1407,29700.0
2009-10-14 10:00:00,27.18,27.18,27.14,27.15,21100.0,18.1407,18.1407,18.114,18.1206,21100.0
2009-10-14 10:05:00,27.15,27.17,27.13,27.15,98300.0,18.1206,18.134,18.1073,18.1206,98300.0
2009-10-14 10:10:00,27.16,27.17,27.14,27.15,19300.0,18.1273,18.134,18.114,18.1206,19300.0
2009-10-14 10:15:00,27.15,27.17,27.13,27.16,26700.0,18.1206,18.134,18.1073,18.1273,26700.0
2009-10-14 10:20:00,27.17,27.18,27.13,27.14,48000.0,18.134,18.1407,18.1073,18.114,48000.0
2009-10-14 10:25:00,27.13,27.16,27.13,27.15,25200.0,18.1073,18.1273,18.1073,18.1206,25200.0
2009-10-14 10:30:00,27.15,27.16,27.13,27.13,51500.0,18.1206,18.1273,18.1073,18.1073,51500.0
2009-10-14 10:35:00,27.14,27.14,27.13,27.14,22100.0,18.114,18.114,18.1073,18.114,22100.0
2009-10-14 10:40:00,27.13,27.14,27.13,27.14,19800.0,18.1073,18.114,18.1073,18.114,19800.0
2009-10-14 10:45:00,27.13,27.14,27.13,27.14,7400.0,18.1073,18.114,18.1073,18.114,7400.0
2009-10-14 10:50:00,27.14,27.14,27.13,27.14,37100.0,18.114,18.114,18.1073,18.114,37100.0
2009-10-14 10:55:00,27.13,27.15,27.13,27.14,24700.0,18.1073,18.1206,18.1073,18.114,24700.0
2009-10-14 11:00:00,27.15,27.15,27.13,27.14,17200.0,18.1206,18.1206,18.1073,18.114,17200.0
2009-10-14 11:05:00,27.14,27.15,27.14,27.15,8200.0,18.114,18.1206,18.114,18.1206,8200.0
2009-10-14 11:10:00,27.15,27.16,27.14,27.16,33100.0,18.1206,18.1273,18.114,18.1273,33100.0
2009-10-14 11:15:00,27.16,27.2,27.16,27.2,52900.0,18.1273,18.154,18.1273,18.154,52900.0
2009-10-14 11:20:00,27.2,27.2,27.17,27.17,23300.0,18.154,18.154,18.134,18.134,23300.0
2009-10-14 11:25:00,27.17,27.2,27.17,27.19,15900.0,18.134,18.154,18.134,18.1473,15900.0
2009-10-14 11:30:00,27.19,27.2,27.19,27.19,26900.0,18.1473,18.154,18.1473,18.1473,26900.0
2009-10-14 11:35:00,27.2,27.22,27.19,27.2,70100.0,18.154,18.1674,18.1473,18.154,70100.0
2009-10-14 11:40:00,27.2,27.2,27.19,27.19,17700.0,18.154,18.154,18.1473,18.1473,17700.0
2009-10-14 11:45:00,27.2,27.24,27.19,27.22,34700.0,18.154,18.1807,18.1473,18.1674,34700.0
2009-10-14 11:50:00,27.22,27.24,27.22,27.24,29100.0,18.1674,18.1807,18.1674,18.1807,29100.0
2009-10-14 11:55:00,27.23,27.24,27.21,27.22,74600.0,18.174,18.1807,18.1607,18.1674,74600.0
2009-10-14 12:00:00,27.22,27.25,27.21,27.24,29900.0,18.1674,18.1874,18.1607,18.1807,29900.0
2009-10-14 12:05:00,27.25,27.25,27.22,27.23,44900.0,18.1874,18.1874,18.1674,18.174,44900.0
2009-10-14 12:10:00,27.23,27.23,27.19,27.19,29900.0,18.174,18.174,18.1473,18.1473,29900.0
2009-10-14 12:15:00,27.19,27.2,27.19,27.19,15400.0,18.1473,18.154,18.1473,18.1473,15400.0
2009-10-14 12:20:00,27.19,27.2,27.17,27.17,36600.0,18.1473,18.154,18.134,18.134,36600.0
2009-10-14 12:25:00,27.17,27.18,27.17,27.18,12300.0,18.134,18.1407,18.134,18.1407,12300.0
2009-10-14 12:30:00,27.17,27.18,27.17,27.18,17400.0,18.134,18.1407,18.134,18.1407,17400.0
2009-10-14 12:35:00,27.17,27.22,27.17,27.21,29100.0,18.134,18.1674,18.134,18.1607,29100.0
2009-10-14 12:40:00,27.21,27.22,27.18,27.18,34900.0,18.1607,18.1674,18.1407,18.1407,34900.0
2009-10-14 12:45:00,27.19,27.19,27.17,27.17,10100.0,18.1473,18.1473,18.134,18.134,10100.0
2009-10-14 12:50:00,27.17,27.2,27.17,27.19,14600.0,18.134,18.154,18.134,18.1473,14600.0
2009-10-14 12:55:00,27.2,27.2,27.19,27.19,5000.0,18.154,18.154,18.1473,18.1473,5000.0
2009-10-14 13:00:00,27.19,27.2,27.19,27.19,3100.0,18.1473,18.154,18.1473,18.1473,3100.0
2009-10-14 13:05:00,27.19,27.2,27.18,27.18,22700.0,18.1473,18.154,18.1407,18.1407,22700.0
2009-10-14 13:10:00,27.19,27.22,27.18,27.21,21000.0,18.1473,18.1674,18.1407,18.1607,21000.0
2009-10-14 13:15:00,27.21,27.21,27.2,27.21,11400.0,18.1607,18.1607,18.154,18.1607,11400.0
2009-10-14 13:20:00,27.2,27.21,27.18,27.19,23700.0,18.154,18.1607,18.1407,18.1473,23700.0
2009-10-14 13:25:00,27.19,27.2,27.18,27.19,9000.0,18.1473,18.154,18.1407,18.1473,9000.0
2009-10-14 13:30:00,27.2,27.22,27.2,27.22,26100.0,18.154,18.1674,18.154,18.1674,26100.0
2009-10-14 13:35:00,27.22,27.24,27.22,27.23,58600.0,18.1674,18.1807,18.1674,18.174,58600.0
2009-10-14 13:40:00,27.23,27.24,27.23,27.23,10200.0,18.174,18.1807,18.174,18.174,10200.0
2009-10-14 13:45:00,27.23,27.24,27.23,27.23,9600.0,18.174,18.1807,18.174,18.174,9600.0
2009-10-14 13:50:00,27.23,27.24,27.23,27.23,40900.0,18.174,18.1807,18.174,18.174,40900.0
2009-10-14 13:55:00,27.23,27.24,27.23,27.24,17700.0,18.174,18.1807,18.174,18.1807,17700.0
2009-10-14 14:00:00,27.23,27.24,27.23,27.24,25700.0,18.174,18.1807,18.174,18.1807,25700.0
2009-10-14 14:05:00,27.24,27.24,27.23,27.23,8000.0,18.1807,18.1807,18.174,18.174,8000.0
2009-10-14 14:10:00,27.24,27.24,27.21,27.21,20900.0,18.1807,18.1807,18.1607,18.1607,20900.0
2009-10-14 14:15:00,27.21,27.23,27.21,27.23,30600.0,18.1607,18.174,18.1607,18.174,30600.0
2009-10-14 14:20:00,27.22,27.25,27.22,27.25,72000.0,18.1674,18.1874,18.1674,18.1874,72000.0
2009-10-14 14:25:00,27.25,27.25,27.24,27.25,31100.0,18.1874,18.1874,18.1807,18.1874,31100.0
2009-10-14 14:30:00,27.25,27.3,27.25,27.3,59200.0,18.1874,18.2208,18.1874,18.2208,59200.0
2009-10-14 14:35:00,27.3,27.3,27.24,27.24,63400.0,18.2208,18.2208,18.1807,18.1807,63400.0
2009-10-14 14:40:00,27.24,27.25,27.24,27.24,8200.0,18.1807,18.1874,18.1807,18.1807,8200.0
2009-10-14 14:45:00,27.24,27.3,27.24,27.29,58600.0,18.1807,18.2208,18.1807,18.2141,58600.0
2009-10-14 14:50:00,27.28,27.29,27.27,27.28,16100.0,18.2074,18.2141,18.2007,18.2074,16100.0
2009-10-14 14:55:00,27.28,27.3,27.28,27.29,35000.0,18.2074,18.2208,18.2074,18.2141,35000.0
2009-10-14 15:00:00,27.29,27.3,27.28,27.3,49000.0,18.2141,18.2208,18.2074,18.2208,49000.0
2009-10-14 15:05:00,27.3,27.3,27.27,27.28,140700.0,18.2208,18.2208,18.2007,18.2074,140700.0
2009-10-14 15:10:00,27.28,27.32,27.28,27.28,139600.0,18.2074,18.2341,18.2074,18.2074,139600.0
2009-10-14 15:15:00,27.28,27.29,27.28,27.29,24400.0,18.2074,18.2141,18.2074,18.2141,24400.0
2009-10-14 15:20:00,27.28,27.31,27.28,27.31,42900.0,18.2074,18.2274,18.2074,18.2274,42900.0
2009-10-14 15:25:00,27.31,27.34,27.3,27.34,96800.0,18.2274,18.2475,18.2208,18.2475,96800.0
2009-10-14 15:30:00,27.34,27.4,27.33,27.34,102400.0,18.2475,18.2875,18.2408,18.2475,102400.0
2009-10-14 15:35:00,27.33,27.34,27.33,27.33,66700.0,18.2408,18.2475,18.2408,18.2408,66700.0
2009-10-14 15:40:00,27.33,27.36,27.29,27.3,146900.0,18.2408,18.2608,18.2141,18.2208,146900.0
2009-10-14 15:45:00,27.29,27.32,27.29,27.32,43000.0,18.2141,18.2341,18.2141,18.2341,43000.0
2009-10-14 15:50:00,27.32,27.32,27.3,27.3,70800.0,18.2341,18.2341,18.2208,18.2208,70800.0
2009-10-14 15:55:00,27.31,27.33,27.3,27.32,148600.0,18.2274,18.2408,18.2208,18.2341,148600.0
2009-10-15 09:30:00,27.22,27.39,27.22,27.35,61800.0,18.1674,18.2808,18.1674,18.2541,61800.0
2009-10-15 09:35:00,27.35,27.39,27.33,27.39,48000.0,18.2541,18.2808,18.2408,18.2808,48000.0
2009-10-15 09:40:00,27.39,27.42,27.36,27.38,75500.0,18.2808,18.3008,18.2608,18.2742,75500.0
2009-10-15 09:45:00,27.39,27.42,27.37,27.37,24300.0,18.2808,18.3008,18.2675,18.2675,24300.0
2009-10-15 09:50:00,27.38,27.41,27.37,27.37,40700.0,18.2742,18.2942,18.2675,18.2675,40700.0
2009-10-15 09:55:00,27.37,27.39,27.37,27.37,16300.0,18.2675,18.2808,18.2675,18.2675,16300.0
2009-10-15 10:00:00,27.37,27.38,27.35,27.36,42100.0,18.2675,18.2742,18.2541,18.2608,42100.0
2009-10-15 10:05:00,27.35,27.4,27.35,27.4,33600.0,18.2541,18.2875,18.2541,18.2875,33600.0
2009-10-15 10:10:00,27.39,27.4,27.35,27.38,80800.0,18.2808,18.2875,18.2541,18.2742,80800.0
2009-10-15 10:15:00,27.37,27.39,27.37,27.39,19500.0,18.2675,18.2808,18.2675,18.2808,19500.0
2009-10-15 10:20:00,27.39,27.42,27.39,27.42,22200.0,18.2808,18.3008,18.2808,18.3008,22200.0
2009-10-15 10:25:00,27.42,27.44,27.42,27.42,31400.0,18.3008,18.3142,18.3008,18.3008,31400.0
2009-10-15 10:30:00,27.43,27.45,27.41,27.45,47700.0,18.3075,18.3209,18.2942,18.3209,47700.0
2009-10-15 10:35:00,27.44,27.47,27.43,27.46,48200.0,18.3142,18.3342,18.3075,18.3275,48200.0
2009-10-15 10:40:00,27.47,27.55,27.46,27.49,85800.0,18.3342,18.3876,18.3275,18.3476,85800.0
2009-10-15 10:45:00,27.49,27.54,27.49,27.54,47000.0,18.3476,18.3809,18.3476,18.3809,47000.0
2009-10-15 10:50:00,27.53,27.59,27.52,27.52,156200.0,18.3743,18.4143,18.3676,18.3676,156200.0
2009-10-15 10:55:00,27.52,27.56,27.51,27.56,30400.0,18.3676,18.3943,18.3609,18.3943,30400.0
2009-10-15 11:00:00,27.56,27.59,27.54,27.59,27300.0,18.3943,18.4143,18.3809,18.4143,27300.0
2009-10-15 11:05:00,27.59,27.59,27.58,27.58,17900.0,18.4143,18.4143,18.4076,18.4076,17900.0
2009-10-15 11:10:00,27.58,27.61,27.58,27.59,33200.0,18.4076,18.4277,18.4076,18.4143,33200.0
2009-10-15 11:15:00,27.59,27.6,27.59,27.59,26200.0,18.4143,18.421,18.4143,18.4143,26200.0
2009-10-15 11:20:00,27.59,27.63,27.58,27.59,116700.0,18.4143,18.441,18.4076,18.4143,116700.0
2009-10-15 11:25:00,27.58,27.66,27.56,27.65,69000.0,18.4076,18.461,18.3943,18.4544,69000.0
2009-10-15 11:30:00,27.65,27.66,27.64,27.64,25100.0,18.4544,18.461,18.4477,18.4477,25100.0
2009-10-15 11:35:00,27.64,27.65,27.61,27.63,27700.0,18.4477,18.4544,18.4277,18.441,27700.0
2009-10-15 11:40:00,27.62,27.63,27.61,27.62,18300.0,18.4343,18.441,18.4277,18.4343,18300.0
2009-10-15 11:45:00,27.62,27.63,27.62,27.63,14600.0,18.4343,18.441,18.4343,18.441,14600.0
2009-10-15 11:50:00,27.63,27.68,27.63,27.66,73100.0,18.441,18.4744,18.441,18.461,73100.0
2009-10-15 11:55:00,27.66,27.7,27.66,27.7,35600.0,18.461,18.4877,18.461,18.4877,35600.0
2009-10-15 12:00:00,27.69,27.7,27.69,27.7,33200.0,18.4811,18.4877,18.4811,18.4877,33200.0
2009-10-15 12:05:00,27.7,27.7,27.69,27.69,22800.0,18.4877,18.4877,18.4811,18.4811,22800.0
2009-10-15 12:10:00,27.7,27.7,27.69,27.7,14900.0,18.4877,18.4877,18.4811,18.4877,14900.0
2009-10-15 12:15:00,27.7,27.74,27.69,27.73,57900.0,18.4877,18.5144,18.4811,18.5078,57900.0
2009-10-15 12:20:00,27.73,27.75,27.72,27.73,37800.0,18.5078,18.5211,18.5011,18.5078,37800.0
2009-10-15 12:25:00,27.73,27.73,27.69,27.69,29500.0,18.5078,18.5078,18.4811,18.4811,29500.0
2009-10-15 12:30:00,27.69,27.7,27.68,27.69,19700.0,18.4811,18.4877,18.4744,18.4811,19700.0
2009-10-15 12:35:00,27.7,27.7,27.69,27.69,11500.0,18.4877,18.4877,18.4811,18.4811,11500.0
2009-10-15 12:40:00,27.69,27.7,27.65,27.66,31100.0,18.4811,18.4877,18.4544,18.461,31100.0
2009-10-15 12:45:00,27.65,27.68,27.65,27.68,43300.0,18.4544,18.4744,18.4544,18.4744,43300.0
2009-10-15 12:50:00,27.68,27.68,27.64,27.65,22500.0,18.4744,18.4744,18.4477,18.4544,22500.0
2009-10-15 12:55:00,27.65,27.67,27.64,27.66,29800.0,18.4544,18.4677,18.4477,18.461,29800.0
2009-10-15 13:00:00,27.66,27.7,27.66,27.7,17600.0,18.461,18.4877,18.461,18.4877,17600.0
2009-10-15 13:05:00,27.7,27.72,27.69,27.71,29200.0,18.4877,18.5011,18.4811,18.4944,29200.0
2009-10-15 13:10:00,27.7,27.72,27.69,27.7,29800.0,18.4877,18.5011,18.4811,18.4877,29800.0
2009-10-15 13:15:00,27.7,27.71,27.69,27.7,26200.0,18.4877,18.4944,18.4811,18.4877,26200.0
2009-10-15 13:20:00,27.7,27.71,27.7,27.7,12000.0,18.4877,18.4944,18.4877,18.4877,12000.0
2009-10-15 13:25:00,27.7,27.73,27.7,27.71,36600.0,18.4877,18.5078,18.4877,18.4944,36600.0
2009-10-15 13:30:00,27.71,27.74,27.71,27.73,29400.0,18.4944,18.5144,18.4944,18.5078,29400.0
2009-10-15 13:35:00,27.74,27.74,27.72,27.72,35000.0,18.5144,18.5144,18.5011,18.5011,35000.0
2009-10-15 13:40:00,27.71,27.72,27.7,27.72,43900.0,18.4944,18.5011,18.4877,18.5011,43900.0
2009-10-15 13:45:00,27.72,27.74,27.72,27.74,34600.0,18.5011,18.5144,18.5011,18.5144,34600.0
2009-10-15 13:50:00,27.74,27.74,27.73,27.74,15500.0,18.5144,18.5144,18.5078,18.5144,15500.0
2009-10-15 13:55:00,27.73,27.74,27.73,27.74,30900.0,18.5078,18.5144,18.5078,18.5144,30900.0
2009-10-15 14:00:00,27.73,27.74,27.71,27.73,31200.0,18.5078,18.5144,18.4944,18.5078,31200.0
2009-10-15 14:05:00,27.73,27.74,27.72,27.73,43600.0,18.5078,18.5144,18.5011,18.5078,43600.0
2009-10-15 14:10:00,27.73,27.74,27.69,27.69,51200.0,18.5078,18.5144,18.4811,18.4811,51200.0
2009-10-15 14:15:00,27.7,27.7,27.64,27.7,74800.0,18.4877,18.4877,18.4477,18.4877,74800.0
2009-10-15 14:20:00,27.7,27.76,27.69,27.76,100300.0,18.4877,18.5278,18.4811,18.5278,100300.0
2009-10-15 14:25:00,27.76,27.81,27.75,27.8,89700.0,18.5278,18.5611,18.5211,18.5545,89700.0
2009-10-15 14:30:00,27.81,27.84,27.8,27.83,48700.0,18.5611,18.5812,18.5545,18.5745,48700.0
2009-10-15 14:35:00,27.83,27.85,27.81,27.81,62700.0,18.5745,18.5878,18.5611,18.5611,62700.0
2009-10-15 14:40:00,27.82,27.82,27.8,27.8,25900.0,18.5678,18.5678,18.5545,18.5545,25900.0
2009-10-15 14:45:00,27.8,27.84,27.8,27.84,66800.0,18.5545,18.5812,18.5545,18.5812,66800.0
2009-10-15 14:50:00,27.84,27.89,27.84,27.89,38700.0,18.5812,18.6145,18.5812,18.6145,38700.0
2009-10-15 14:55:00,27.88,27.89,27.88,27.88,37600.0,18.6079,18.6145,18.6079,18.6079,37600.0
2009-10-15 15:00:00,27.88,27.89,27.88,27.88,23500.0,18.6079,18.6145,18.6079,18.6079,23500.0
2009-10-15 15:05:00,27.88,27.89,27.88,27.88,36300.0,18.6079,18.6145,18.6079,18.6079,36300.0
2009-10-15 15:10:00,27.89,27.9,27.88,27.89,50600.0,18.6145,18.6212,18.6079,18.6145,50600.0
2009-10-15 15:15:00,27.89,27.9,27.88,27.89,55500.0,18.6145,18.6212,18.6079,18.6145,55500.0
2009-10-15 15:20:00,27.89,27.89,27.8,27.81,62700.0,18.6145,18.6145,18.5545,18.5611,62700.0
2009-10-15 15:25:00,27.8,27.81,27.79,27.8,69500.0,18.5545,18.5611,18.5478,18.5545,69500.0
2009-10-15 15:30:00,27.79,27.81,27.79,27.81,41000.0,18.5478,18.5611,18.5478,18.5611,41000.0
2009-10-15 15:35:00,27.8,27.85,27.8,27.84,66800.0,18.5545,18.5878,18.5545,18.5812,66800.0
2009-10-15 15:40:00,27.84,27.9,27.84,27.88,94300.0,18.5812,18.6212,18.5812,18.6079,94300.0
2009-10-15 15:45:00,27.88,27.89,27.88,27.88,67400.0,18.6079,18.6145,18.6079,18.6079,67400.0
2009-10-15 15:50:00,27.89,27.89,27.88,27.89,105100.0,18.6145,18.6145,18.6079,18.6145,105100.0
2009-10-15 15:55:00,27.89,27.89,27.88,27.89,165700.0,18.6145,18.6145,18.6079,18.6145,165700.0
2009-10-16 09:30:00,27.74,28.4,27.73,28.27,376400.0,18.5144,18.9549,18.5078,18.8682,376400.0
2009-10-16 09:35:00,28.27,28.27,28.0,28.13,143900.0,18.8682,18.8682,18.688,18.7747,143900.0
2009-10-16 09:40:00,28.13,28.25,28.03,28.22,80700.0,18.7747,18.8548,18.708,18.8348,80700.0
2009-10-16 09:45:00,28.23,28.35,28.15,28.3,93600.0,18.8415,18.9216,18.7881,18.8882,93600.0
2009-10-16 09:50:00,28.3,28.46,28.27,28.43,181000.0,18.8882,18.995,18.8682,18.975,181000.0
2009-10-16 09:55:00,28.43,28.61,28.4,28.55,300000.0,18.975,19.0951,18.9549,19.055,300000.0
2009-10-16 10:00:00,28.55,28.56,28.45,28.45,184500.0,19.055,19.0617,18.9883,18.9883,184500.0
2009-10-16 10:05:00,28.44,28.51,28.4,28.46,112500.0,18.9816,19.0283,18.9549,18.995,112500.0
2009-10-16 10:10:00,28.46,28.46,28.4,28.4,56200.0,18.995,18.995,18.9549,18.9549,56200.0
2009-10-16 10:15:00,28.4,28.54,28.4,28.54,72100.0,18.9549,19.0484,18.9549,19.0484,72100.0
2009-10-16 10:20:00,28.54,28.63,28.53,28.6,113500.0,19.0484,19.1084,19.0417,19.0884,113500.0
2009-10-16 10:25:00,28.6,28.82,28.6,28.79,325200.0,19.0884,19.2352,19.0884,19.2152,325200.0
2009-10-16 10:30:00,28.8,28.85,28.73,28.77,99400.0,19.2219,19.2553,19.1752,19.2019,99400.0
2009-10-16 10:35:00,28.77,28.82,28.75,28.79,89400.0,19.2019,19.2352,19.1885,19.2152,89400.0
2009-10-16 10:40:00,28.78,28.78,28.67,28.77,103200.0,19.2085,19.2085,19.1351,19.2019,103200.0
2009-10-16 10:45:00,28.77,28.83,28.76,28.81,50200.0,19.2019,19.2419,19.1952,19.2286,50200.0
2009-10-16 10:50:00,28.8,28.9,28.8,28.86,90400.0,19.2219,19.2886,19.2219,19.2619,90400.0
2009-10-16 10:55:00,28.86,28.86,28.77,28.81,87900.0,19.2619,19.2619,19.2019,19.2286,87900.0
2009-10-16 11:00:00,28.81,28.81,28.77,28.77,49200.0,19.2286,19.2286,19.2019,19.2019,49200.0
2009-10-16 11:05:00,28.77,28.81,28.77,28.79,68000.0,19.2019,19.2286,19.2019,19.2152,68000.0
2009-10-16 11:10:00,28.78,28.84,28.76,28.78,81300.0,19.2085,19.2486,19.1952,19.2085,81300.0
2009-10-16 11:15:00,28.78,28.87,28.76,28.82,99000.0,19.2085,19.2686,19.1952,19.2352,99000.0
2009-10-16 11:20:00,28.82,28.82,28.77,28.79,61200.0,19.2352,19.2352,19.2019,19.2152,61200.0
2009-10-16 11:25:00,28.78,28.79,28.76,28.77,56900.0,19.2085,19.2152,19.1952,19.2019,56900.0
2009-10-16 11:30:00,28.77,28.82,28.77,28.8,47600.0,19.2019,19.2352,19.2019,19.2219,47600.0
2009-10-16 11:35:00,28.8,28.83,28.79,28.79,36900.0,19.2219,19.2419,19.2152,19.2152,36900.0
2009-10-16 11:40:00,28.78,28.79,28.77,28.77,34400.0,19.2085,19.2152,19.2019,19.2019,34400.0
2009-10-16 11:45:00,28.77,28.8,28.77,28.78,29700.0,19.2019,19.2219,19.2019,19.2085,29700.0
2009-10-16 11:50:00,28.78,28.79,28.68,28.69,63400.0,19.2085,19.2152,19.1418,19.1485,63400.0
2009-10-16 11:55:00,28.68,28.69,28.66,28.68,33900.0,19.1418,19.1485,19.1285,19.1418,33900.0
2009-10-16 12:00:00,28.68,28.69,28.68,28.68,8200.0,19.1418,19.1485,19.1418,19.1418,8200.0
2009-10-16 12:05:00,28.69,28.69,28.64,28.66,53700.0,19.1485,19.1485,19.1151,19.1285,53700.0
2009-10-16 12:10:00,28.65,28.65,28.61,28.61,24000.0,19.1218,19.1218,19.0951,19.0951,24000.0
2009-10-16 12:15:00,28.62,28.66,28.61,28.66,23100.0,19.1018,19.1285,19.0951,19.1285,23100.0
2009-10-16 12:20:00,28.65,28.66,28.58,28.62,60500.0,19.1218,19.1285,19.0751,19.1018,60500.0
2009-10-16 12:25:00,28.62,28.65,28.58,28.59,24900.0,19.1018,19.1218,19.0751,19.0817,24900.0
2009-10-16 12:30:00,28.6,28.64,28.59,28.62,23900.0,19.0884,19.1151,19.0817,19.1018,23900.0
2009-10-16 12:35:00,28.62,28.63,28.62,28.62,4300.0,19.1018,19.1084,19.1018,19.1018,4300.0
2009-10-16 12:40:00,28.63,28.66,28.62,28.65,18900.0,19.1084,19.1285,19.1018,19.1218,18900.0
2009-10-16 12:45:00,28.66,28.67,28.63,28.65,34900.0,19.1285,19.1351,19.1084,19.1218,34900.0
2009-10-16 12:50:00,28.65,28.69,28.64,28.69,47600.0,19.1218,19.1485,19.1151,19.1485,47600.0
2009-10-16 12:55:00,28.69,28.69,28.68,28.69,26800.0,19.1485,19.1485,19.1418,19.1485,26800.0
2009-10-16 13:00:00,28.68,28.69,28.64,28.64,33700.0,19.1418,19.1485,19.1151,19.1151,33700.0
2009-10-16 13:05:00,28.64,28.65,28.61,28.63,34100.0,19.1151,19.1218,19.0951,19.1084,34100.0
2009-10-16 13:10:00,28.62,28.64,28.59,28.63,35700.0,19.1018,19.1151,19.0817,19.1084,35700.0
2009-10-16 13:15:00,28.64,28.72,28.64,28.71,30500.0,19.1151,19.1685,19.1151,19.1618,30500.0
2009-10-16 13:20:00,28.71,28.76,28.71,28.75,30300.0,19.1618,19.1952,19.1618,19.1885,30300.0
2009-10-16 13:25:00,28.76,28.79,28.75,28.79,27800.0,19.1952,19.2152,19.1885,19.2152,27800.0
2009-10-16 13:30:00,28.79,28.82,28.78,28.82,41800.0,19.2152,19.2352,19.2085,19.2352,41800.0
2009-10-16 13:35:00,28.82,28.85,28.81,28.85,38400.0,19.2352,19.2553,19.2286,19.2553,38400.0
2009-10-16 13:40:00,28.85,28.86,28.81,28.81,46400.0,19.2553,19.2619,19.2286,19.2286,46400.0
2009-10-16 13:45:00,28.81,28.85,28.81,28.85,21500.0,19.2286,19.2553,19.2286,19.2553,21500.0
2009-10-16 13:50:00,28.85,28.89,28.84,28.89,35200.0,19.2553,19.282,19.2486,19.282,35200.0
2009-10-16 13:55:00,28.89,28.89,28.88,28.89,27600.0,19.282,19.282,19.2753,19.282,27600.0
2009-10-16 14:00:00,28.89,28.93,28.88,28.93,44000.0,19.282,19.3087,19.2753,19.3087,44000.0
2009-10-16 14:05:00,28.93,28.93,28.88,28.88,50700.0,19.3087,19.3087,19.2753,19.2753,50700.0
2009-10-16 14:10:00,28.88,28.88,28.83,28.85,32400.0,19.2753,19.2753,19.2419,19.2553,32400.0
2009-10-16 14:15:00,28.84,28.85,28.81,28.81,32000.0,19.2486,19.2553,19.2286,19.2286,32000.0
2009-10-16 14:20:00,28.82,28.82,28.77,28.79,54600.0,19.2352,19.2352,19.2019,19.2152,54600.0
2009-10-16 14:25:00,28.78,28.78,28.75,28.75,35700.0,19.2085,19.2085,19.1885,19.1885,35700.0
2009-10-16 14:30:00,28.75,28.85,28.73,28.79,84300.0,19.1885,19.2553,19.1752,19.2152,84300.0
2009-10-16 14:35:00,28.79,28.83,28.78,28.83,34300.0,19.2152,19.2419,19.2085,19.2419,34300.0
2009-10-16 14:40:00,28.83,28.83,28.74,28.77,44100.0,19.2419,19.2419,19.1819,19.2019,44100.0
2009-10-16 14:45:00,28.77,28.78,28.75,28.77,26300.0,19.2019,19.2085,19.1885,19.2019,26300.0
2009-10-16 14:50:00,28.77,28.77,28.76,28.76,11400.0,19.2019,19.2019,19.1952,19.1952,11400.0
2009-10-16 14:55:00,28.76,28.77,28.73,28.74,25300.0,19.1952,19.2019,19.1752,19.1819,25300.0
2009-10-16 15:00:00,28.73,28.76,28.72,28.72,52600.0,19.1752,19.1952,19.1685,19.1685,52600.0
2009-10-16 15:05:00,28.73,28.75,28.7,28.71,43500.0,19.1752,19.1885,19.1552,19.1618,43500.0
2009-10-16 15:10:00,28.7,28.75,28.7,28.73,98500.0,19.1552,19.1885,19.1552,19.1752,98500.0
2009-10-16 15:15:00,28.73,28.77,28.72,28.76,63800.0,19.1752,19.2019,19.1685,19.1952,63800.0
2009-10-16 15:20:00,28.76,28.81,28.75,28.81,86900.0,19.1952,19.2286,19.1885,19.2286,86900.0
2009-10-16 15:25:00,28.8,28.82,28.75,28.76,88300.0,19.2219,19.2352,19.1885,19.1952,88300.0
2009-10-16 15:30:00,28.76,28.79,28.75,28.78,58800.0,19.1952,19.2152,19.1885,19.2085,58800.0
2009-10-16 15:35:00,28.78,28.81,28.78,28.81,70400.0,19.2085,19.2286,19.2085,19.2286,70400.0
2009-10-16 15:40:00,28.8,28.81,28.75,28.75,67300.0,19.2219,19.2286,19.1885,19.1885,67300.0
2009-10-16 15:45:00,28.75,28.76,28.72,28.73,51700.0,19.1885,19.1952,19.1685,19.1752,51700.0
2009-10-16 15:50:00,28.73,28.73,28.66,28.66,99500.0,19.1752,19.1752,19.1285,19.1285,99500.0
2009-10-16 15:55:00,28.66,28.69,28.66,28.68,234100.0,19.1285,19.1485,19.1285,19.1418,234100.0
2009-10-19 09:30:00,28.75,28.95,28.6,28.89,76400.0,19.1885,19.322,19.0884,19.282,76400.0
2009-10-19 09:35:00,28.87,28.93,28.78,28.84,46900.0,19.2686,19.3087,19.2085,19.2486,46900.0
2009-10-19 09:40:00,28.84,28.94,28.83,28.91,43000.0,19.2486,19.3153,19.2419,19.2953,43000.0
2009-10-19 09:45:00,28.92,28.94,28.88,28.93,74800.0,19.302,19.3153,19.2753,19.3087,74800.0
2009-10-19 09:50:00,28.93,28.95,28.93,28.93,26200.0,19.3087,19.322,19.3087,19.3087,26200.0
2009-10-19 09:55:00,28.94,29.05,28.86,28.86,256500.0,19.3153,19.3888,19.2619,19.2619,256500.0
2009-10-19 10:00:00,28.85,28.91,28.84,28.86,72500.0,19.2553,19.2953,19.2486,19.2619,72500.0
2009-10-19 10:05:00,28.87,28.9,28.87,28.9,32700.0,19.2686,19.2886,19.2686,19.2886,32700.0
2009-10-19 10:10:00,28.89,28.9,28.84,28.85,29300.0,19.282,19.2886,19.2486,19.2553,29300.0
2009-10-19 10:15:00,28.86,28.92,28.85,28.91,33300.0,19.2619,19.302,19.2553,19.2953,33300.0
2009-10-19 10:20:00,28.91,28.96,28.9,28.95,36500.0,19.2953,19.3287,19.2886,19.322,36500.0
2009-10-19 10:25:00,28.94,28.94,28.9,28.91,24700.0,19.3153,19.3153,19.2886,19.2953,24700.0
2009-10-19 10:30:00,28.91,28.96,28.87,28.88,60800.0,19.2953,19.3287,19.2686,19.2753,60800.0
2009-10-19 10:35:00,28.87,28.9,28.85,28.9,29800.0,19.2686,19.2886,19.2553,19.2886,29800.0
2009-10-19 10:40:00,28.9,28.94,28.86,28.86,34100.0,19.2886,19.3153,19.2619,19.2619,34100.0
2009-10-19 10:45:00,28.86,28.9,28.85,28.86,36000.0,19.2619,19.2886,19.2553,19.2619,36000.0
2009-10-19 10:50:00,28.85,28.85,28.81,28.82,33200.0,19.2553,19.2553,19.2286,19.2352,33200.0
2009-10-19 10:55:00,28.81,28.9,28.81,28.9,33600.0,19.2286,19.2886,19.2286,19.2886,33600.0
2009-10-19 11:00:00,28.89,28.9,28.89,28.9,10400.0,19.282,19.2886,19.282,19.2886,10400.0
2009-10-19 11:05:00,28.9,28.91,28.89,28.91,22600.0,19.2886,19.2953,19.282,19.2953,22600.0
2009-10-19 11:10:00,28.91,28.91,28.88,28.89,21500.0,19.2953,19.2953,19.2753,19.282,21500.0
2009-10-19 11:15:00,28.88,28.9,28.87,28.89,38500.0,19.2753,19.2886,19.2686,19.282,38500.0
2009-10-19 11:20:00,28.89,28.89,28.85,28.86,79400.0,19.282,19.282,19.2553,19.2619,79400.0
2009-10-19 11:25:00,28.86,28.9,28.85,28.89,43500.0,19.2619,19.2886,19.2553,19.282,43500.0
2009-10-19 11:30:00,28.9,28.9,28.85,28.85,62700.0,19.2886,19.2886,19.2553,19.2553,62700.0
2009-10-19 11:35:00,28.86,28.86,28.82,28.83,27800.0,19.2619,19.2619,19.2352,19.2419,27800.0
2009-10-19 11:40:00,28.83,28.83,28.82,28.83,16700.0,19.2419,19.2419,19.2352,19.2419,16700.0
2009-10-19 11:45:00,28.83,28.89,28.82,28.88,32500.0,19.2419,19.282,19.2352,19.2753,32500.0
2009-10-19 11:50:00,28.87,28.94,28.87,28.93,32500.0,19.2686,19.3153,19.2686,19.3087,32500.0
2009-10-19 11:55:00,28.94,28.94,28.89,28.9,63400.0,19.3153,19.3153,19.282,19.2886,63400.0
2009-10-19 12:00:00,28.9,28.91,28.85,28.9,148100.0,19.2886,19.2953,19.2553,19.2886,148100.0
2009-10-19 12:05:00,28.89,28.91,28.89,28.91,152600.0,19.282,19.2953,19.282,19.2953,152600.0
2009-10-19 12:10:00,28.91,28.91,28.9,28.91,5400.0,19.2953,19.2953,19.2886,19.2953,5400.0
2009-10-19 12:15:00,28.91,28.92,28.9,28.92,45400.0,19.2953,19.302,19.2886,19.302,45400.0
2009-10-19 12:20:00,28.91,28.95,28.91,28.94,54700.0,19.2953,19.322,19.2953,19.3153,54700.0
2009-10-19 12:25:00,28.95,28.95,28.94,28.95,14800.0,19.322,19.322,19.3153,19.322,14800.0
2009-10-19 12:30:00,28.95,28.96,28.94,28.95,28300.0,19.322,19.3287,19.3153,19.322,28300.0
2009-10-19 12:35:00,28.94,28.95,28.94,28.95,6500.0,19.3153,19.322,19.3153,19.322,6500.0
2009-10-19 12:40:00,28.94,28.95,28.94,28.95,12600.0,19.3153,19.322,19.3153,19.322,12600.0
2009-10-19 12:45:00,28.94,28.95,28.94,28.94,27000.0,19.3153,19.322,19.3153,19.3153,27000.0
2009-10-19 12:50:00,28.95,28.95,28.86,28.86,44400.0,19.322,19.322,19.2619,19.2619,44400.0
2009-10-19 12:55:00,28.86,28.88,28.86,28.88,17300.0,19.2619,19.2753,19.2619,19.2753,17300.0
2009-10-19 13:00:00,28.87,28.87,28.85,28.86,25100.0,19.2686,19.2686,19.2553,19.2619,25100.0
2009-10-19 13:05:00,28.87,28.88,28.86,28.86,11700.0,19.2686,19.2753,19.2619,19.2619,11700.0
2009-10-19 13:10:00,28.87,28.87,28.86,28.86,6900.0,19.2686,19.2686,19.2619,19.2619,6900.0
2009-10-19 13:15:00,28.87,28.87,28.83,28.83,23100.0,19.2686,19.2686,19.2419,19.2419,23100.0
2009-10-19 13:20:00,28.83,28.85,28.83,28.84,16700.0,19.2419,19.2553,19.2419,19.2486,16700.0
2009-10-19 13:25:00,28.83,28.87,28.83,28.86,18500.0,19.2419,19.2686,19.2419,19.2619,18500.0
2009-10-19 13:30:00,28.86,28.87,28.86,28.87,3500.0,19.2619,19.2686,19.2619,19.2686,3500.0
2009-10-19 13:35:00,28.86,28.9,28.86,28.89,32100.0,19.2619,19.2886,19.2619,19.282,32100.0
2009-10-19 13:40:00,28.89,28.89,28.85,28.85,27500.0,19.282,19.282,19.2553,19.2553,27500.0
2009-10-19 13:45:00,28.84,28.85,28.83,28.84,12800.0,19.2486,19.2553,19.2419,19.2486,12800.0
2009-10-19 13:50:00,28.84,28.86,28.83,28.85,21600.0,19.2486,19.2619,19.2419,19.2553,21600.0
2009-10-19 13:55:00,28.85,28.87,28.85,28.85,24500.0,19.2553,19.2686,19.2553,19.2553,24500.0
2009-10-19 14:00:00,28.86,28.87,28.85,28.87,9400.0,19.2619,19.2686,19.2553,19.2686,9400.0
2009-10-19 14:05:00,28.87,28.9,28.87,28.9,12600.0,19.2686,19.2886,19.2686,19.2886,12600.0
2009-10-19 14:10:00,28.89,28.94,28.89,28.93,90000.0,19.282,19.3153,19.282,19.3087,90000.0
2009-10-19 14:15:00,28.93,28.94,28.92,28.92,11200.0,19.3087,19.3153,19.302,19.302,11200.0
2009-10-19 14:20:00,28.92,28.94,28.92,28.94,14300.0,19.302,19.3153,19.302,19.3153,14300.0
2009-10-19 14:25:00,28.94,28.94,28.92,28.92,12300.0,19.3153,19.3153,19.302,19.302,12300.0
2009-10-19 14:30:00,28.93,28.93,28.92,28.92,12700.0,19.3087,19.3087,19.302,19.302,12700.0
2009-10-19 14:35:00,28.92,28.93,28.91,28.92,17700.0,19.302,19.3087,19.2953,19.302,17700.0
2009-10-19 14:40:00,28.92,28.93,28.92,28.92,7900.0,19.302,19.3087,19.302,19.302,7900.0
2009-10-19 14:45:00,28.93,28.93,28.92,28.93,7800.0,19.3087,19.3087,19.302,19.3087,7800.0
2009-10-19 14:50:00,28.93,28.94,28.92,28.93,16100.0,19.3087,19.3153,19.302,19.3087,16100.0
2009-10-19 14:55:00,28.94,28.96,28.93,28.95,22700.0,19.3153,19.3287,19.3087,19.322,22700.0
2009-10-19 15:00:00,28.95,28.96,28.91,28.91,39700.0,19.322,19.3287,19.2953,19.2953,39700.0
2009-10-19 15:05:00,28.92,28.92,28.88,28.89,27300.0,19.302,19.302,19.2753,19.282,27300.0
2009-10-19 15:10:00,28.88,28.9,28.88,28.88,34300.0,19.2753,19.2886,19.2753,19.2753,34300.0
2009-10-19 15:15:00,28.89,28.89,28.87,28.87,18300.0,19.282,19.282,19.2686,19.2686,18300.0
2009-10-19 15:20:00,28.87,28.87,28.82,28.82,31000.0,19.2686,19.2686,19.2352,19.2352,31000.0
2009-10-19 15:25:00,28.82,28.83,28.81,28.81,44500.0,19.2352,19.2419,19.2286,19.2286,44500.0
2009-10-19 15:30:00,28.81,28.84,28.81,28.84,41800.0,19.2286,19.2486,19.2286,19.2486,41800.0
2009-10-19 15:35:00,28.83,28.89,28.83,28.89,55100.0,19.2419,19.282,19.2419,19.282,55100.0
2009-10-19 15:40:00,28.89,28.89,28.87,28.87,56700.0,19.282,19.282,19.2686,19.2686,56700.0
2009-10-19 15:45:00,28.87,28.9,28.86,28.88,85100.0,19.2686,19.2886,19.2619,19.2753,85100.0
2009-10-19 15:50:00,28.88,28.9,28.87,28.9,73200.0,19.2753,19.2886,19.2686,19.2886,73200.0
2009-10-19 15:55:00,28.9,28.9,28.88,28.88,142400.0,19.2886,19.2886,19.2753,19.2753,142400.0
2009-10-20 09:30:00,28.92,28.92,28.44,28.54,59400.0,19.302,19.302,18.9816,19.0484,59400.0
2009-10-20 09:35:00,28.55,28.55,28.44,28.49,24100.0,19.055,19.055,18.9816,19.015,24100.0
2009-10-20 09:40:00,28.5,28.52,28.38,28.4,39100.0,19.0217,19.035,18.9416,18.9549,39100.0
2009-10-20 09:45:00,28.4,28.54,28.4,28.52,59300.0,18.9549,19.0484,18.9549,19.035,59300.0
2009-10-20 09:50:00,28.53,28.65,28.53,28.65,51100.0,19.0417,19.1218,19.0417,19.1218,51100.0
2009-10-20 09:55:00,28.65,28.68,28.54,28.63,33900.0,19.1218,19.1418,19.0484,19.1084,33900.0
2009-10-20 10:00:00,28.63,28.69,28.6,28.64,31900.0,19.1084,19.1485,19.0884,19.1151,31900.0
2009-10-20 10:05:00,28.64,28.66,28.59,28.64,29300.0,19.1151,19.1285,19.0817,19.1151,29300.0
2009-10-20 10:10:00,28.64,28.68,28.62,28.62,25800.0,19.1151,19.1418,19.1018,19.1018,25800.0
2009-10-20 10:15:00,28.62,28.62,28.51,28.53,26100.0,19.1018,19.1018,19.0283,19.0417,26100.0
2009-10-20 10:20:00,28.54,28.66,28.53,28.65,22300.0,19.0484,19.1285,19.0417,19.1218,22300.0
2009-10-20 10:25:00,28.65,28.69,28.63,28.63,28700.0,19.1218,19.1485,19.1084,19.1084,28700.0
2009-10-20 10:30:00,28.63,28.63,28.58,28.62,24100.0,19.1084,19.1084,19.0751,19.1018,24100.0
2009-10-20 10:35:00,28.63,28.68,28.61,28.61,22200.0,19.1084,19.1418,19.0951,19.0951,22200.0
2009-10-20 10:40:00,28.61,28.62,28.59,28.61,12000.0,19.0951,19.1018,19.0817,19.0951,12000.0
2009-10-20 10:45:00,28.61,28.61,28.55,28.56,37300.0,19.0951,19.0951,19.055,19.0617,37300.0
2009-10-20 10:50:00,28.56,28.64,28.56,28.62,31800.0,19.0617,19.1151,19.0617,19.1018,31800.0
2009-10-20 10:55:00,28.63,28.68,28.62,28.66,17600.0,19.1084,19.1418,19.1018,19.1285,17600.0
2009-10-20 11:00:00,28.65,28.69,28.65,28.65,20700.0,19.1218,19.1485,19.1218,19.1218,20700.0
2009-10-20 11:05:00,28.65,28.75,28.65,28.73,56000.0,19.1218,19.1885,19.1218,19.1752,56000.0
2009-10-20 11:10:00,28.73,28.78,28.67,28.68,129400.0,19.1752,19.2085,19.1351,19.1418,129400.0
2009-10-20 11:15:00,28.68,28.71,28.63,28.65,73900.0,19.1418,19.1618,19.1084,19.1218,73900.0
2009-10-20 11:20:00,28.66,28.67,28.63,28.66,16600.0,19.1285,19.1351,19.1084,19.1285,16600.0
2009-10-20 11:25:00,28.66,28.66,28.58,28.62,16200.0,19.1285,19.1285,19.0751,19.1018,16200.0
2009-10-20 11:30:00,28.62,28.65,28.6,28.61,34100.0,19.1018,19.1218,19.0884,19.0951,34100.0
2009-10-20 11:35:00,28.61,28.62,28.58,28.58,27200.0,19.0951,19.1018,19.0751,19.0751,27200.0
2009-10-20 11:40:00,28.59,28.65,28.58,28.6,42600.0,19.0817,19.1218,19.0751,19.0884,42600.0
2009-10-20 11:45:00,28.59,28.68,28.58,28.65,43000.0,19.0817,19.1418,19.0751,19.1218,43000.0
2009-10-20 11:50:00,28.66,28.66,28.64,28.65,17700.0,19.1285,19.1285,19.1151,19.1218,17700.0
2009-10-20 11:55:00,28.64,28.65,28.62,28.62,16400.0,19.1151,19.1218,19.1018,19.1018,16400.0
2009-10-20 12:00:00,28.61,28.61,28.59,28.6,11400.0,19.0951,19.0951,19.0817,19.0884,11400.0
2009-10-20 12:05:00,28.6,28.64,28.6,28.64,22600.0,19.0884,19.1151,19.0884,19.1151,22600.0
2009-10-20 12:10:00,28.64,28.7,28.64,28.69,16500.0,19.1151,19.1552,19.1151,19.1485,16500.0
2009-10-20 12:15:00,28.69,28.69,28.62,28.65,57000.0,19.1485,19.1485,19.1018,19.1218,57000.0
2009-10-20 12:20:00,28.65,28.66,28.61,28.63,60500.0,19.1218,19.1285,19.0951,19.1084,60500.0
2009-10-20 12:25:00,28.64,28.65,28.61,28.63,28500.0,19.1151,19.1218,19.0951,19.1084,28500.0
2009-10-20 12:30:00,28.64,28.65,28.62,28.63,20600.0,19.1151,19.1218,19.1018,19.1084,20600.0
2009-10-20 12:35:00,28.63,28.64,28.61,28.62,21000.0,19.1084,19.1151,19.0951,19.1018,21000.0
2009-10-20 12:40:00,28.62,28.65,28.62,28.62,15800.0,19.1018,19.1218,19.1018,19.1018,15800.0
2009-10-20 12:45:00,28.63,28.63,28.59,28.59,12900.0,19.1084,19.1084,19.0817,19.0817,12900.0
2009-10-20 12:50:00,28.59,28.61,28.58,28.61,40700.0,19.0817,19.0951,19.0751,19.0951,40700.0
2009-10-20 12:55:00,28.61,28.63,28.6,28.63,15900.0,19.0951,19.1084,19.0884,19.1084,15900.0
2009-10-20 13:00:00,28.63,28.65,28.63,28.64,10900.0,19.1084,19.1218,19.1084,19.1151,10900.0
2009-10-20 13:05:00,28.64,28.65,28.62,28.62,15100.0,19.1151,19.1218,19.1018,19.1018,15100.0
2009-10-20 13:10:00,28.62,28.64,28.62,28.64,15000.0,19.1018,19.1151,19.1018,19.1151,15000.0
2009-10-20 13:15:00,28.64,28.65,28.61,28.61,59000.0,19.1151,19.1218,19.0951,19.0951,59000.0
2009-10-20 13:20:00,28.61,28.63,28.61,28.62,13800.0,19.0951,19.1084,19.0951,19.1018,13800.0
2009-10-20 13:25:00,28.62,28.63,28.61,28.63,18500.0,19.1018,19.1084,19.0951,19.1084,18500.0
2009-10-20 13:30:00,28.62,28.63,28.6,28.6,15000.0,19.1018,19.1084,19.0884,19.0884,15000.0
2009-10-20 13:35:00,28.6,28.6,28.57,28.57,13600.0,19.0884,19.0884,19.0684,19.0684,13600.0
2009-10-20 13:40:00,28.57,28.58,28.57,28.58,8700.0,19.0684,19.0751,19.0684,19.0751,8700.0
2009-10-20 13:45:00,28.58,28.6,28.57,28.59,13800.0,19.0751,19.0884,19.0684,19.0817,13800.0
2009-10-20 13:50:00,28.6,28.6,28.57,28.58,13500.0,19.0884,19.0884,19.0684,19.0751,13500.0
2009-10-20 13:55:00,28.58,28.58,28.55,28.56,11900.0,19.0751,19.0751,19.055,19.0617,11900.0
2009-10-20 14:00:00,28.55,28.56,28.54,28.55,23500.0,19.055,19.0617,19.0484,19.055,23500.0
2009-10-20 14:05:00,28.55,28.57,28.54,28.55,26300.0,19.055,19.0684,19.0484,19.055,26300.0
2009-10-20 14:10:00,28.55,28.56,28.55,28.56,8100.0,19.055,19.0617,19.055,19.0617,8100.0
2009-10-20 14:15:00,28.56,28.57,28.55,28.57,14500.0,19.0617,19.0684,19.055,19.0684,14500.0
2009-10-20 14:20:00,28.56,28.57,28.56,28.56,11900.0,19.0617,19.0684,19.0617,19.0617,11900.0
2009-10-20 14:25:00,28.57,28.59,28.56,28.58,25400.0,19.0684,19.0817,19.0617,19.0751,25400.0
2009-10-20 14:30:00,28.58,28.61,28.57,28.6,64800.0,19.0751,19.0951,19.0684,19.0884,64800.0
2009-10-20 14:35:00,28.6,28.63,28.6,28.63,29900.0,19.0884,19.1084,19.0884,19.1084,29900.0
2009-10-20 14:40:00,28.63,28.63,28.61,28.61,30200.0,19.1084,19.1084,19.0951,19.0951,30200.0
2009-10-20 14:45:00,28.61,28.62,28.58,28.58,35000.0,19.0951,19.1018,19.0751,19.0751,35000.0
2009-10-20 14:50:00,28.59,28.59,28.55,28.56,28000.0,19.0817,19.0817,19.055,19.0617,28000.0
2009-10-20 14:55:00,28.56,28.56,28.54,28.56,33300.0,19.0617,19.0617,19.0484,19.0617,33300.0
2009-10-20 15:00:00,28.56,28.56,28.55,28.56,43300.0,19.0617,19.0617,19.055,19.0617,43300.0
2009-10-20 15:05:00,28.56,28.56,28.52,28.53,56200.0,19.0617,19.0617,19.035,19.0417,56200.0
2009-10-20 15:10:00,28.53,28.55,28.53,28.54,23600.0,19.0417,19.055,19.0417,19.0484,23600.0
2009-10-20 15:15:00,28.55,28.55,28.51,28.52,56400.0,19.055,19.055,19.0283,19.035,56400.0
2009-10-20 15:20:00,28.52,28.52,28.51,28.51,41000.0,19.035,19.035,19.0283,19.0283,41000.0
2009-10-20 15:25:00,28.51,28.54,28.51,28.54,49200.0,19.0283,19.0484,19.0283,19.0484,49200.0
2009-10-20 15:30:00,28.54,28.55,28.53,28.54,57900.0,19.0484,19.055,19.0417,19.0484,57900.0
2009-10-20 15:35:00,28.54,28.56,28.53,28.55,28000.0,19.0484,19.0617,19.0417,19.055,28000.0
2009-10-20 15:40:00,28.56,28.56,28.55,28.56,72800.0,19.0617,19.0617,19.055,19.0617,72800.0
2009-10-20 15:45:00,28.55,28.58,28.55,28.58,96700.0,19.055,19.0751,19.055,19.0751,96700.0
2009-10-20 15:50:00,28.58,28.59,28.56,28.57,123300.0,19.0751,19.0817,19.0617,19.0684,123300.0
2009-10-20 15:55:00,28.57,28.6,28.56,28.59,157700.0,19.0684,19.0884,19.0617,19.0817,157700.0
2009-10-21 09:30:00,28.51,28.69,28.51,28.54,28200.0,19.0283,19.1485,19.0283,19.0484,28200.0
2009-10-21 09:35:00,28.53,28.56,28.42,28.48,27300.0,19.0417,19.0617,18.9683,19.0083,27300.0
2009-10-21 09:40:00,28.49,28.5,28.42,28.49,31900.0,19.015,19.0217,18.9683,19.015,31900.0
2009-10-21 09:45:00,28.49,28.51,28.44,28.48,30200.0,19.015,19.0283,18.9816,19.0083,30200.0
2009-10-21 09:50:00,28.48,28.61,28.48,28.57,37600.0,19.0083,19.0951,19.0083,19.0684,37600.0
2009-10-21 09:55:00,28.56,28.6,28.53,28.55,47900.0,19.0617,19.0884,19.0417,19.055,47900.0
2009-10-21 10:00:00,28.56,28.63,28.55,28.62,45400.0,19.0617,19.1084,19.055,19.1018,45400.0
2009-10-21 10:05:00,28.62,28.66,28.55,28.62,42100.0,19.1018,19.1285,19.055,19.1018,42100.0
2009-10-21 10:10:00,28.63,28.69,28.62,28.68,26200.0,19.1084,19.1485,19.1018,19.1418,26200.0
2009-10-21 10:15:00,28.69,28.75,28.69,28.69,39000.0,19.1485,19.1885,19.1485,19.1485,39000.0
2009-10-21 10:20:00,28.69,28.74,28.67,28.72,25000.0,19.1485,19.1819,19.1351,19.1685,25000.0
2009-10-21 10:25:00,28.72,28.78,28.72,28.75,33600.0,19.1685,19.2085,19.1685,19.1885,33600.0
2009-10-21 10:30:00,28.75,28.8,28.73,28.8,33900.0,19.1885,19.2219,19.1752,19.2219,33900.0
2009-10-21 10:35:00,28.8,28.84,28.79,28.79,33500.0,19.2219,19.2486,19.2152,19.2152,33500.0
2009-10-21 10:40:00,28.79,28.88,28.78,28.83,43300.0,19.2152,19.2753,19.2085,19.2419,43300.0
2009-10-21 10:45:00,28.82,28.89,28.8,28.89,29100.0,19.2352,19.282,19.2219,19.282,29100.0
2009-10-21 10:50:00,28.89,28.9,28.82,28.84,24100.0,19.282,19.2886,19.2352,19.2486,24100.0
2009-10-21 10:55:00,28.84,28.88,28.83,28.84,23600.0,19.2486,19.2753,19.2419,19.2486,23600.0
2009-10-21 11:00:00,28.84,28.89,28.83,28.83,34900.0,19.2486,19.282,19.2419,19.2419,34900.0
2009-10-21 11:05:00,28.83,28.85,28.83,28.84,17400.0,19.2419,19.2553,19.2419,19.2486,17400.0
2009-10-21 11:10:00,28.83,28.83,28.77,28.81,32100.0,19.2419,19.2419,19.2019,19.2286,32100.0
2009-10-21 11:15:00,28.81,28.84,28.8,28.81,26700.0,19.2286,19.2486,19.2219,19.2286,26700.0
2009-10-21 11:20:00,28.81,28.81,28.78,28.8,26000.0,19.2286,19.2286,19.2085,19.2219,26000.0
2009-10-21 11:25:00,28.81,28.84,28.8,28.83,22800.0,19.2286,19.2486,19.2219,19.2419,22800.0
2009-10-21 11:30:00,28.82,28.82,28.78,28.78,13300.0,19.2352,19.2352,19.2085,19.2085,13300.0
2009-10-21 11:35:00,28.78,28.81,28.75,28.81,27200.0,19.2085,19.2286,19.1885,19.2286,27200.0
2009-10-21 11:40:00,28.81,28.81,28.73,28.73,14500.0,19.2286,19.2286,19.1752,19.1752,14500.0
2009-10-21 11:45:00,28.73,28.73,28.62,28.62,41400.0,19.1752,19.1752,19.1018,19.1018,41400.0
2009-10-21 11:50:00,28.62,28.66,28.6,28.66,17900.0,19.1018,19.1285,19.0884,19.1285,17900.0
2009-10-21 11:55:00,28.65,28.71,28.65,28.71,13400.0,19.1218,19.1618,19.1218,19.1618,13400.0
2009-10-21 12:00:00,28.71,28.74,28.7,28.73,16500.0,19.1618,19.1819,19.1552,19.1752,16500.0
2009-10-21 12:05:00,28.73,28.73,28.66,28.67,21500.0,19.1752,19.1752,19.1285,19.1351,21500.0
2009-10-21 12:10:00,28.67,28.68,28.63,28.65,13800.0,19.1351,19.1418,19.1084,19.1218,13800.0
2009-10-21 12:15:00,28.65,28.72,28.64,28.71,14800.0,19.1218,19.1685,19.1151,19.1618,14800.0
2009-10-21 12:20:00,28.71,28.71,28.66,28.68,15300.0,19.1618,19.1618,19.1285,19.1418,15300.0
2009-10-21 12:25:00,28.68,28.7,28.66,28.69,9400.0,19.1418,19.1552,19.1285,19.1485,9400.0
2009-10-21 12:30:00,28.7,28.7,28.68,28.68,12600.0,19.1552,19.1552,19.1418,19.1418,12600.0
2009-10-21 12:35:00,28.68,28.69,28.66,28.69,20300.0,19.1418,19.1485,19.1285,19.1485,20300.0
2009-10-21 12:40:00,28.7,28.73,28.68,28.72,19200.0,19.1552,19.1752,19.1418,19.1685,19200.0
2009-10-21 12:45:00,28.72,28.76,28.71,28.74,18100.0,19.1685,19.1952,19.1618,19.1819,18100.0
2009-10-21 12:50:00,28.74,28.75,28.72,28.73,25700.0,19.1819,19.1885,19.1685,19.1752,25700.0
2009-10-21 12:55:00,28.73,28.74,28.72,28.73,7700.0,19.1752,19.1819,19.1685,19.1752,7700.0
2009-10-21 13:00:00,28.74,28.75,28.74,28.74,11000.0,19.1819,19.1885,19.1819,19.1819,11000.0
2009-10-21 13:05:00,28.74,28.75,28.73,28.73,17300.0,19.1819,19.1885,19.1752,19.1752,17300.0
2009-10-21 13:10:00,28.73,28.74,28.73,28.73,21400.0,19.1752,19.1819,19.1752,19.1752,21400.0
2009-10-21 13:15:00,28.73,28.73,28.7,28.72,13100.0,19.1752,19.1752,19.1552,19.1685,13100.0
2009-10-21 13:20:00,28.71,28.72,28.68,28.7,28000.0,19.1618,19.1685,19.1418,19.1552,28000.0
2009-10-21 13:25:00,28.7,28.7,28.69,28.7,8600.0,19.1552,19.1552,19.1485,19.1552,8600.0
2009-10-21 13:30:00,28.69,28.7,28.66,28.66,14200.0,19.1485,19.1552,19.1285,19.1285,14200.0
2009-10-21 13:35:00,28.66,28.72,28.63,28.72,21800.0,19.1285,19.1685,19.1084,19.1685,21800.0
2009-10-21 13:40:00,28.72,28.74,28.71,28.74,14100.0,19.1685,19.1819,19.1618,19.1819,14100.0
2009-10-21 13:45:00,28.73,28.74,28.72,28.73,11100.0,19.1752,19.1819,19.1685,19.1752,11100.0
2009-10-21 13:50:00,28.73,28.74,28.72,28.74,11000.0,19.1752,19.1819,19.1685,19.1819,11000.0
2009-10-21 13:55:00,28.73,28.78,28.73,28.78,13000.0,19.1752,19.2085,19.1752,19.2085,13000.0
2009-10-21 14:00:00,28.78,28.78,28.72,28.72,20000.0,19.2085,19.2085,19.1685,19.1685,20000.0
2009-10-21 14:05:00,28.72,28.76,28.7,28.76,13200.0,19.1685,19.1952,19.1552,19.1952,13200.0
2009-10-21 14:10:00,28.76,28.76,28.69,28.71,22500.0,19.1952,19.1952,19.1485,19.1618,22500.0
2009-10-21 14:15:00,28.71,28.72,28.67,28.67,24300.0,19.1618,19.1685,19.1351,19.1351,24300.0
2009-10-21 14:20:00,28.66,28.7,28.65,28.7,28600.0,19.1285,19.1552,19.1218,19.1552,28600.0
2009-10-21 14:25:00,28.7,28.76,28.7,28.76,25700.0,19.1552,19.1952,19.1552,19.1952,25700.0
2009-10-21 14:30:00,28.75,28.76,28.7,28.71,22700.0,19.1885,19.1952,19.1552,19.1618,22700.0
2009-10-21 14:35:00,28.7,28.71,28.69,28.7,13200.0,19.1552,19.1618,19.1485,19.1552,13200.0
2009-10-21 14:40:00,28.7,28.74,28.7,28.73,15900.0,19.1552,19.1819,19.1552,19.1752,15900.0
2009-10-21 14:45:00,28.73,28.8,28.73,28.8,16800.0,19.1752,19.2219,19.1752,19.2219,16800.0
2009-10-21 14:50:00,28.8,28.8,28.76,28.76,17100.0,19.2219,19.2219,19.1952,19.1952,17100.0
2009-10-21 14:55:00,28.76,28.78,28.76,28.77,22800.0,19.1952,19.2085,19.1952,19.2019,22800.0
2009-10-21 15:00:00,28.76,28.76,28.74,28.74,19100.0,19.1952,19.1952,19.1819,19.1819,19100.0
2009-10-21 15:05:00,28.74,28.77,28.74,28.76,15800.0,19.1819,19.2019,19.1819,19.1952,15800.0
2009-10-21 15:10:00,28.77,28.81,28.76,28.8,37900.0,19.2019,19.2286,19.1952,19.2219,37900.0
2009-10-21 15:15:00,28.8,28.8,28.76,28.77,35400.0,19.2219,19.2219,19.1952,19.2019,35400.0
2009-10-21 15:20:00,28.77,28.77,28.64,28.66,57800.0,19.2019,19.2019,19.1151,19.1285,57800.0
2009-10-21 15:25:00,28.66,28.68,28.63,28.64,24000.0,19.1285,19.1418,19.1084,19.1151,24000.0
2009-10-21 15:30:00,28.64,28.64,28.5,28.53,81800.0,19.1151,19.1151,19.0217,19.0417,81800.0
2009-10-21 15:35:00,28.54,28.54,28.49,28.54,78500.0,19.0484,19.0484,19.015,19.0484,78500.0
2009-10-21 15:40:00,28.55,28.56,28.48,28.48,70700.0,19.055,19.0617,19.0083,19.0083,70700.0
2009-10-21 15:45:00,28.48,28.56,28.48,28.52,62700.0,19.0083,19.0617,19.0083,19.035,62700.0
2009-10-21 15:50:00,28.53,28.54,28.49,28.54,254900.0,19.0417,19.0484,19.015,19.0484,254900.0
2009-10-21 15:55:00,28.55,28.61,28.52,28.53,373100.0,19.055,19.0951,19.035,19.0417,373100.0
2009-10-22 09:30:00,28.54,28.78,28.42,28.67,46400.0,19.0484,19.2085,18.9683,19.1351,46400.0
2009-10-22 09:35:00,28.67,28.68,28.57,28.64,38200.0,19.1351,19.1418,19.0684,19.1151,38200.0
2009-10-22 09:40:00,28.65,28.74,28.6,28.61,37500.0,19.1218,19.1819,19.0884,19.0951,37500.0
2009-10-22 09:45:00,28.6,28.66,28.6,28.64,35400.0,19.0884,19.1285,19.0884,19.1151,35400.0
2009-10-22 09:50:00,28.64,28.7,28.62,28.67,43800.0,19.1151,19.1552,19.1018,19.1351,43800.0
2009-10-22 09:55:00,28.67,28.67,28.59,28.66,34900.0,19.1351,19.1351,19.0817,19.1285,34900.0
2009-10-22 10:00:00,28.67,28.67,28.54,28.55,73000.0,19.1351,19.1351,19.0484,19.055,73000.0
2009-10-22 10:05:00,28.55,28.61,28.51,28.55,50600.0,19.055,19.0951,19.0283,19.055,50600.0
2009-10-22 10:10:00,28.55,28.61,28.54,28.61,20000.0,19.055,19.0951,19.0484,19.0951,20000.0
2009-10-22 10:15:00,28.62,28.68,28.62,28.65,35400.0,19.1018,19.1418,19.1018,19.1218,35400.0
2009-10-22 10:20:00,28.65,28.72,28.61,28.69,47400.0,19.1218,19.1685,19.0951,19.1485,47400.0
2009-10-22 10:25:00,28.69,28.7,28.63,28.64,25100.0,19.1485,19.1552,19.1084,19.1151,25100.0
2009-10-22 10:30:00,28.64,28.69,28.63,28.65,128500.0,19.1151,19.1485,19.1084,19.1218,128500.0
2009-10-22 10:35:00,28.65,28.7,28.65,28.65,36700.0,19.1218,19.1552,19.1218,19.1218,36700.0
2009-10-22 10:40:00,28.66,28.71,28.66,28.71,20700.0,19.1285,19.1618,19.1285,19.1618,20700.0
2009-10-22 10:45:00,28.71,28.73,28.7,28.71,37800.0,19.1618,19.1752,19.1552,19.1618,37800.0
2009-10-22 10:50:00,28.71,28.76,28.71,28.76,52400.0,19.1618,19.1952,19.1618,19.1952,52400.0
2009-10-22 10:55:00,28.76,28.78,28.74,28.76,39000.0,19.1952,19.2085,19.1819,19.1952,39000.0
2009-10-22 11:00:00,28.76,28.78,28.75,28.76,25400.0,19.1952,19.2085,19.1885,19.1952,25400.0
2009-10-22 11:05:00,28.75,28.79,28.75,28.78,16200.0,19.1885,19.2152,19.1885,19.2085,16200.0
2009-10-22 11:10:00,28.78,28.78,28.76,28.76,13300.0,19.2085,19.2085,19.1952,19.1952,13300.0
2009-10-22 11:15:00,28.76,28.77,28.74,28.76,65700.0,19.1952,19.2019,19.1819,19.1952,65700.0
2009-10-22 11:20:00,28.76,28.79,28.76,28.77,51500.0,19.1952,19.2152,19.1952,19.2019,51500.0
2009-10-22 11:25:00,28.77,28.78,28.77,28.77,13100.0,19.2019,19.2085,19.2019,19.2019,13100.0
2009-10-22 11:30:00,28.76,28.78,28.76,28.77,15000.0,19.1952,19.2085,19.1952,19.2019,15000.0
2009-10-22 11:35:00,28.77,28.78,28.77,28.78,2700.0,19.2019,19.2085,19.2019,19.2085,2700.0
2009-10-22 11:40:00,28.77,28.8,28.77,28.8,16300.0,19.2019,19.2219,19.2019,19.2219,16300.0
2009-10-22 11:45:00,28.81,28.87,28.8,28.85,24500.0,19.2286,19.2686,19.2219,19.2553,24500.0
2009-10-22 11:50:00,28.85,28.86,28.79,28.81,25200.0,19.2553,19.2619,19.2152,19.2286,25200.0
2009-10-22 11:55:00,28.8,28.86,28.8,28.85,16600.0,19.2219,19.2619,19.2219,19.2553,16600.0
2009-10-22 12:00:00,28.85,28.92,28.84,28.92,25300.0,19.2553,19.302,19.2486,19.302,25300.0
2009-10-22 12:05:00,28.92,28.92,28.88,28.88,38900.0,19.302,19.302,19.2753,19.2753,38900.0
2009-10-22 12:10:00,28.89,28.91,28.89,28.9,12500.0,19.282,19.2953,19.282,19.2886,12500.0
2009-10-22 12:15:00,28.91,28.93,28.9,28.92,20200.0,19.2953,19.3087,19.2886,19.302,20200.0
2009-10-22 12:20:00,28.93,28.95,28.92,28.94,25100.0,19.3087,19.322,19.302,19.3153,25100.0
2009-10-22 12:25:00,28.94,28.95,28.93,28.94,17300.0,19.3153,19.322,19.3087,19.3153,17300.0
2009-10-22 12:30:00,28.94,28.97,28.94,28.95,29200.0,19.3153,19.3354,19.3153,19.322,29200.0
2009-10-22 12:35:00,28.96,28.96,28.93,28.94,66500.0,19.3287,19.3287,19.3087,19.3153,66500.0
2009-10-22 12:40:00,28.93,28.95,28.93,28.94,16800.0,19.3087,19.322,19.3087,19.3153,16800.0
2009-10-22 12:45:00,28.94,29.0,28.94,28.98,34100.0,19.3153,19.3554,19.3153,19.342,34100.0
2009-10-22 12:50:00,28.98,29.02,28.98,29.0,54900.0,19.342,19.3687,19.342,19.3554,54900.0
2009-10-22 12:55:00,29.0,29.01,29.0,29.0,15300.0,19.3554,19.3621,19.3554,19.3554,15300.0
2009-10-22 13:00:00,29.0,29.11,29.0,29.08,181600.0,19.3554,19.4288,19.3554,19.4088,181600.0
2009-10-22 13:05:00,29.07,29.08,29.04,29.05,54600.0,19.4021,19.4088,19.3821,19.3888,54600.0
2009-10-22 13:10:00,29.05,29.06,29.05,29.06,9900.0,19.3888,19.3954,19.3888,19.3954,9900.0
2009-10-22 13:15:00,29.05,29.05,28.92,28.94,74500.0,19.3888,19.3888,19.302,19.3153,74500.0
2009-10-22 13:20:00,28.94,28.99,28.93,28.98,27500.0,19.3153,19.3487,19.3087,19.342,27500.0
2009-10-22 13:25:00,28.98,28.99,28.98,28.99,9000.0,19.342,19.3487,19.342,19.3487,9000.0
2009-10-22 13:30:00,28.98,29.03,28.98,29.02,19700.0,19.342,19.3754,19.342,19.3687,19700.0
2009-10-22 13:35:00,29.01,29.01,28.99,29.01,52800.0,19.3621,19.3621,19.3487,19.3621,52800.0
2009-10-22 13:40:00,29.0,29.01,29.0,29.01,37800.0,19.3554,19.3621,19.3554,19.3621,37800.0
2009-10-22 13:45:00,29.0,29.02,29.0,29.01,12600.0,19.3554,19.3687,19.3554,19.3621,12600.0
2009-10-22 13:50:00,29.01,29.01,28.96,28.96,21900.0,19.3621,19.3621,19.3287,19.3287,21900.0
2009-10-22 13:55:00,28.96,28.97,28.95,28.96,37200.0,19.3287,19.3354,19.322,19.3287,37200.0
2009-10-22 14:00:00,28.97,28.97,28.96,28.96,11200.0,19.3354,19.3354,19.3287,19.3287,11200.0
2009-10-22 14:05:00,28.97,29.04,28.96,28.99,84400.0,19.3354,19.3821,19.3287,19.3487,84400.0
2009-10-22 14:10:00,28.99,29.0,28.95,28.99,59800.0,19.3487,19.3554,19.322,19.3487,59800.0
2009-10-22 14:15:00,28.98,29.02,28.98,28.99,10400.0,19.342,19.3687,19.342,19.3487,10400.0
2009-10-22 14:20:00,28.99,29.03,28.99,29.01,12100.0,19.3487,19.3754,19.3487,19.3621,12100.0
2009-10-22 14:25:00,29.02,29.05,29.01,29.05,9000.0,19.3687,19.3888,19.3621,19.3888,9000.0
2009-10-22 14:30:00,29.04,29.06,29.04,29.05,22200.0,19.3821,19.3954,19.3821,19.3888,22200.0
2009-10-22 14:35:00,29.05,29.09,29.05,29.08,25800.0,19.3888,19.4155,19.3888,19.4088,25800.0
2009-10-22 14:40:00,29.07,29.08,29.04,29.05,16900.0,19.4021,19.4088,19.3821,19.3888,16900.0
2009-10-22 14:45:00,29.05,29.05,29.04,29.05,9000.0,19.3888,19.3888,19.3821,19.3888,9000.0
2009-10-22 14:50:00,29.04,29.05,29.04,29.05,14800.0,19.3821,19.3888,19.3821,19.3888,14800.0
2009-10-22 14:55:00,29.05,29.09,29.04,29.09,29200.0,19.3888,19.4155,19.3821,19.4155,29200.0
2009-10-22 15:00:00,29.09,29.14,29.09,29.14,57300.0,19.4155,19.4488,19.4155,19.4488,57300.0
2009-10-22 15:05:00,29.13,29.13,29.09,29.09,47400.0,19.4421,19.4421,19.4155,19.4155,47400.0
2009-10-22 15:10:00,29.09,29.14,29.09,29.1,130400.0,19.4155,19.4488,19.4155,19.4221,130400.0
2009-10-22 15:15:00,29.1,29.18,29.09,29.16,48100.0,19.4221,19.4755,19.4155,19.4622,48100.0
2009-10-22 15:20:00,29.16,29.21,29.15,29.21,29100.0,19.4622,19.4955,19.4555,19.4955,29100.0
2009-10-22 15:25:00,29.21,29.22,29.2,29.21,41600.0,19.4955,19.5022,19.4889,19.4955,41600.0
2009-10-22 15:30:00,29.21,29.22,29.2,29.2,121600.0,19.4955,19.5022,19.4889,19.4889,121600.0
2009-10-22 15:35:00,29.19,29.2,29.19,29.19,71600.0,19.4822,19.4889,19.4822,19.4822,71600.0
2009-10-22 15:40:00,29.19,29.2,29.12,29.12,101600.0,19.4822,19.4889,19.4355,19.4355,101600.0
2009-10-22 15:45:00,29.12,29.13,29.11,29.12,39300.0,19.4355,19.4421,19.4288,19.4355,39300.0
2009-10-22 15:50:00,29.11,29.12,29.09,29.09,137800.0,19.4288,19.4355,19.4155,19.4155,137800.0
2009-10-22 15:55:00,29.09,29.1,29.08,29.08,214500.0,19.4155,19.4221,19.4088,19.4088,214500.0
2009-10-23 09:30:00,29.15,29.15,28.86,28.89,92600.0,19.4555,19.4555,19.2619,19.282,92600.0
2009-10-23 09:35:00,28.9,28.94,28.82,28.93,22500.0,19.2886,19.3153,19.2352,19.3087,22500.0
2009-10-23 09:40:00,28.96,29.05,28.92,29.05,29300.0,19.3287,19.3888,19.302,19.3888,29300.0
2009-10-23 09:45:00,29.02,29.03,28.93,28.97,19900.0,19.3687,19.3754,19.3087,19.3354,19900.0
2009-10-23 09:50:00,28.97,29.03,28.92,28.92,18900.0,19.3354,19.3754,19.302,19.302,18900.0
2009-10-23 09:55:00,28.92,28.95,28.85,28.95,20800.0,19.302,19.322,19.2553,19.322,20800.0
2009-10-23 10:00:00,28.94,29.06,28.82,28.82,51900.0,19.3153,19.3954,19.2352,19.2352,51900.0
2009-10-23 10:05:00,28.82,28.88,28.8,28.85,22500.0,19.2352,19.2753,19.2219,19.2553,22500.0
2009-10-23 10:10:00,28.84,28.84,28.73,28.77,22500.0,19.2486,19.2486,19.1752,19.2019,22500.0
2009-10-23 10:15:00,28.76,28.82,28.72,28.72,30500.0,19.1952,19.2352,19.1685,19.1685,30500.0
2009-10-23 10:20:00,28.72,28.73,28.69,28.71,31100.0,19.1685,19.1752,19.1485,19.1618,31100.0
2009-10-23 10:25:00,28.72,28.73,28.71,28.71,29100.0,19.1685,19.1752,19.1618,19.1618,29100.0
2009-10-23 10:30:00,28.71,28.75,28.7,28.73,45000.0,19.1618,19.1885,19.1552,19.1752,45000.0
2009-10-23 10:35:00,28.73,28.76,28.69,28.75,69600.0,19.1752,19.1952,19.1485,19.1885,69600.0
2009-10-23 10:40:00,28.75,28.75,28.7,28.7,32900.0,19.1885,19.1885,19.1552,19.1552,32900.0
2009-10-23 10:45:00,28.7,28.7,28.64,28.68,24000.0,19.1552,19.1552,19.1151,19.1418,24000.0
2009-10-23 10:50:00,28.68,28.71,28.68,28.7,16400.0,19.1418,19.1618,19.1418,19.1552,16400.0
2009-10-23 10:55:00,28.69,28.72,28.67,28.71,28000.0,19.1485,19.1685,19.1351,19.1618,28000.0
2009-10-23 11:00:00,28.71,28.71,28.69,28.69,25200.0,19.1618,19.1618,19.1485,19.1485,25200.0
2009-10-23 11:05:00,28.69,28.71,28.68,28.69,71100.0,19.1485,19.1618,19.1418,19.1485,71100.0
2009-10-23 11:10:00,28.68,28.7,28.68,28.69,18500.0,19.1418,19.1552,19.1418,19.1485,18500.0
2009-10-23 11:15:00,28.69,28.72,28.67,28.67,198200.0,19.1485,19.1685,19.1351,19.1351,198200.0
2009-10-23 11:20:00,28.67,28.72,28.65,28.71,56300.0,19.1351,19.1685,19.1218,19.1618,56300.0
2009-10-23 11:25:00,28.71,28.83,28.71,28.82,46000.0,19.1618,19.2419,19.1618,19.2352,46000.0
2009-10-23 11:30:00,28.83,28.83,28.73,28.74,40200.0,19.2419,19.2419,19.1752,19.1819,40200.0
2009-10-23 11:35:00,28.74,28.75,28.68,28.68,20400.0,19.1819,19.1885,19.1418,19.1418,20400.0
2009-10-23 11:40:00,28.68,28.75,28.67,28.72,21300.0,19.1418,19.1885,19.1351,19.1685,21300.0
2009-10-23 11:45:00,28.72,28.72,28.7,28.7,8800.0,19.1685,19.1685,19.1552,19.1552,8800.0
2009-10-23 11:50:00,28.7,28.72,28.7,28.71,13400.0,19.1552,19.1685,19.1552,19.1618,13400.0
2009-10-23 11:55:00,28.71,28.71,28.68,28.7,54400.0,19.1618,19.1618,19.1418,19.1552,54400.0
2009-10-23 12:00:00,28.7,28.71,28.7,28.7,36300.0,19.1552,19.1618,19.1552,19.1552,36300.0
2009-10-23 12:05:00,28.7,28.71,28.69,28.7,39700.0,19.1552,19.1618,19.1485,19.1552,39700.0
2009-10-23 12:10:00,28.7,28.71,28.68,28.68,70300.0,19.1552,19.1618,19.1418,19.1418,70300.0
2009-10-23 12:15:00,28.69,28.71,28.68,28.69,14400.0,19.1485,19.1618,19.1418,19.1485,14400.0
2009-10-23 12:20:00,28.69,28.71,28.67,28.71,29700.0,19.1485,19.1618,19.1351,19.1618,29700.0
2009-10-23 12:25:00,28.71,28.72,28.71,28.71,5600.0,19.1618,19.1685,19.1618,19.1618,5600.0
2009-10-23 12:30:00,28.71,28.72,28.7,28.71,8300.0,19.1618,19.1685,19.1552,19.1618,8300.0
2009-10-23 12:35:00,28.71,28.72,28.7,28.7,15800.0,19.1618,19.1685,19.1552,19.1552,15800.0
2009-10-23 12:40:00,28.7,28.7,28.7,28.7,7300.0,19.1552,19.1552,19.1552,19.1552,7300.0
2009-10-23 12:45:00,28.7,28.71,28.7,28.7,10200.0,19.1552,19.1618,19.1552,19.1552,10200.0
2009-10-23 12:50:00,28.7,28.7,28.7,28.7,11100.0,19.1552,19.1552,19.1552,19.1552,11100.0
2009-10-23 12:55:00,28.7,28.7,28.69,28.69,40600.0,19.1552,19.1552,19.1485,19.1485,40600.0
2009-10-23 13:00:00,28.69,28.7,28.69,28.69,54100.0,19.1485,19.1552,19.1485,19.1485,54100.0
2009-10-23 13:05:00,28.69,28.7,28.69,28.69,28500.0,19.1485,19.1552,19.1485,19.1485,28500.0
2009-10-23 13:10:00,28.69,28.71,28.69,28.69,32000.0,19.1485,19.1618,19.1485,19.1485,32000.0
2009-10-23 13:15:00,28.7,28.72,28.69,28.69,59800.0,19.1552,19.1685,19.1485,19.1485,59800.0
2009-10-23 13:20:00,28.69,28.7,28.69,28.69,22700.0,19.1485,19.1552,19.1485,19.1485,22700.0
2009-10-23 13:25:00,28.7,28.71,28.69,28.69,45800.0,19.1552,19.1618,19.1485,19.1485,45800.0
2009-10-23 13:30:00,28.69,28.69,28.66,28.66,116500.0,19.1485,19.1485,19.1285,19.1285,116500.0
2009-10-23 13:35:00,28.67,28.69,28.63,28.65,41600.0,19.1351,19.1485,19.1084,19.1218,41600.0
2009-10-23 13:40:00,28.64,28.68,28.62,28.64,33900.0,19.1151,19.1418,19.1018,19.1151,33900.0
2009-10-23 13:45:00,28.64,28.65,28.59,28.6,24600.0,19.1151,19.1218,19.0817,19.0884,24600.0
2009-10-23 13:50:00,28.6,28.65,28.6,28.65,24900.0,19.0884,19.1218,19.0884,19.1218,24900.0
2009-10-23 13:55:00,28.65,28.65,28.64,28.64,27000.0,19.1218,19.1218,19.1151,19.1151,27000.0
2009-10-23 14:00:00,28.64,28.65,28.63,28.64,19400.0,19.1151,19.1218,19.1084,19.1151,19400.0
2009-10-23 14:05:00,28.64,28.65,28.61,28.63,167100.0,19.1151,19.1218,19.0951,19.1084,167100.0
2009-10-23 14:10:00,28.63,28.64,28.6,28.61,28000.0,19.1084,19.1151,19.0884,19.0951,28000.0
2009-10-23 14:15:00,28.6,28.62,28.6,28.61,12100.0,19.0884,19.1018,19.0884,19.0951,12100.0
2009-10-23 14:20:00,28.61,28.64,28.6,28.62,16200.0,19.0951,19.1151,19.0884,19.1018,16200.0
2009-10-23 14:25:00,28.62,28.62,28.6,28.62,15000.0,19.1018,19.1018,19.0884,19.1018,15000.0
2009-10-23 14:30:00,28.62,28.63,28.6,28.6,16700.0,19.1018,19.1084,19.0884,19.0884,16700.0
2009-10-23 14:35:00,28.61,28.61,28.6,28.6,7600.0,19.0951,19.0951,19.0884,19.0884,7600.0
2009-10-23 14:40:00,28.61,28.61,28.59,28.61,29200.0,19.0951,19.0951,19.0817,19.0951,29200.0
2009-10-23 14:45:00,28.61,28.62,28.6,28.62,17900.0,19.0951,19.1018,19.0884,19.1018,17900.0
2009-10-23 14:50:00,28.62,28.65,28.6,28.6,90900.0,19.1018,19.1218,19.0884,19.0884,90900.0
2009-10-23 14:55:00,28.61,28.62,28.59,28.62,15200.0,19.0951,19.1018,19.0817,19.1018,15200.0
2009-10-23 15:00:00,28.63,28.63,28.57,28.58,33700.0,19.1084,19.1084,19.0684,19.0751,33700.0
2009-10-23 15:05:00,28.58,28.61,28.57,28.59,59100.0,19.0751,19.0951,19.0684,19.0817,59100.0
2009-10-23 15:10:00,28.59,28.63,28.59,28.62,45500.0,19.0817,19.1084,19.0817,19.1018,45500.0
2009-10-23 15:15:00,28.62,28.63,28.59,28.61,32800.0,19.1018,19.1084,19.0817,19.0951,32800.0
2009-10-23 15:20:00,28.6,28.61,28.6,28.6,40600.0,19.0884,19.0951,19.0884,19.0884,40600.0
2009-10-23 15:25:00,28.6,28.61,28.59,28.6,40100.0,19.0884,19.0951,19.0817,19.0884,40100.0
2009-10-23 15:30:00,28.6,28.62,28.59,28.61,90000.0,19.0884,19.1018,19.0817,19.0951,90000.0
2009-10-23 15:35:00,28.61,28.62,28.59,28.6,148300.0,19.0951,19.1018,19.0817,19.0884,148300.0
2009-10-23 15:40:00,28.6,28.61,28.59,28.6,73200.0,19.0884,19.0951,19.0817,19.0884,73200.0
2009-10-23 15:45:00,28.6,28.61,28.59,28.61,64200.0,19.0884,19.0951,19.0817,19.0951,64200.0
2009-10-23 15:50:00,28.6,28.67,28.6,28.64,127300.0,19.0884,19.1351,19.0884,19.1151,127300.0
2009-10-23 15:55:00,28.64,28.65,28.63,28.63,110000.0,19.1151,19.1218,19.1084,19.1084,110000.0
2009-10-26 09:30:00,28.77,28.84,28.63,28.7,32300.0,19.2019,19.2486,19.1084,19.1552,32300.0
2009-10-26 09:35:00,28.67,28.73,28.6,28.68,25500.0,19.1351,19.1752,19.0884,19.1418,25500.0
2009-10-26 09:40:00,28.68,28.69,28.63,28.65,15100.0,19.1418,19.1485,19.1084,19.1218,15100.0
2009-10-26 09:45:00,28.65,28.91,28.65,28.88,40300.0,19.1218,19.2953,19.1218,19.2753,40300.0
2009-10-26 09:50:00,28.88,28.98,28.83,28.92,63900.0,19.2753,19.342,19.2419,19.302,63900.0
2009-10-26 09:55:00,28.93,28.95,28.89,28.9,26000.0,19.3087,19.322,19.282,19.2886,26000.0
2009-10-26 10:00:00,28.9,29.01,28.89,29.01,52400.0,19.2886,19.3621,19.282,19.3621,52400.0
2009-10-26 10:05:00,29.01,29.01,28.9,28.91,30100.0,19.3621,19.3621,19.2886,19.2953,30100.0
2009-10-26 10:10:00,28.91,29.04,28.9,28.94,55200.0,19.2953,19.3821,19.2886,19.3153,55200.0
2009-10-26 10:15:00,28.93,28.94,28.87,28.91,38000.0,19.3087,19.3153,19.2686,19.2953,38000.0
2009-10-26 10:20:00,28.91,28.91,28.89,28.9,18000.0,19.2953,19.2953,19.282,19.2886,18000.0
2009-10-26 10:25:00,28.9,28.9,28.89,28.9,12200.0,19.2886,19.2886,19.282,19.2886,12200.0
2009-10-26 10:30:00,28.9,29.02,28.89,29.02,30400.0,19.2886,19.3687,19.282,19.3687,30400.0
2009-10-26 10:35:00,29.01,29.02,28.95,28.98,35800.0,19.3621,19.3687,19.322,19.342,35800.0
2009-10-26 10:40:00,28.98,29.0,28.97,28.98,18800.0,19.342,19.3554,19.3354,19.342,18800.0
2009-10-26 10:45:00,28.99,28.99,28.97,28.97,13700.0,19.3487,19.3487,19.3354,19.3354,13700.0
2009-10-26 10:50:00,28.97,28.98,28.95,28.95,15000.0,19.3354,19.342,19.322,19.322,15000.0
2009-10-26 10:55:00,28.95,28.96,28.94,28.95,8400.0,19.322,19.3287,19.3153,19.322,8400.0
2009-10-26 11:00:00,28.95,28.95,28.94,28.95,4800.0,19.322,19.322,19.3153,19.322,4800.0
2009-10-26 11:05:00,28.95,29.0,28.94,28.98,26300.0,19.322,19.3554,19.3153,19.342,26300.0
2009-10-26 11:10:00,28.98,28.98,28.87,28.87,24300.0,19.342,19.342,19.2686,19.2686,24300.0
2009-10-26 11:15:00,28.86,28.87,28.81,28.83,33800.0,19.2619,19.2686,19.2286,19.2419,33800.0
2009-10-26 11:20:00,28.83,28.85,28.8,28.82,33000.0,19.2419,19.2553,19.2219,19.2352,33000.0
2009-10-26 11:25:00,28.82,28.83,28.76,28.76,36100.0,19.2352,19.2419,19.1952,19.1952,36100.0
2009-10-26 11:30:00,28.76,28.76,28.59,28.6,84300.0,19.1952,19.1952,19.0817,19.0884,84300.0
2009-10-26 11:35:00,28.6,28.63,28.48,28.59,84600.0,19.0884,19.1084,19.0083,19.0817,84600.0
2009-10-26 11:40:00,28.59,28.59,28.51,28.55,63000.0,19.0817,19.0817,19.0283,19.055,63000.0
2009-10-26 11:45:00,28.55,28.58,28.53,28.55,24800.0,19.055,19.0751,19.0417,19.055,24800.0
2009-10-26 11:50:00,28.55,28.56,28.48,28.5,31000.0,19.055,19.0617,19.0083,19.0217,31000.0
2009-10-26 11:55:00,28.51,28.53,28.49,28.5,104800.0,19.0283,19.0417,19.015,19.0217,104800.0
2009-10-26 12:00:00,28.5,28.51,28.5,28.5,43900.0,19.0217,19.0283,19.0217,19.0217,43900.0
2009-10-26 12:05:00,28.5,28.52,28.49,28.5,96700.0,19.0217,19.035,19.015,19.0217,96700.0
2009-10-26 12:10:00,28.5,28.58,28.5,28.58,30300.0,19.0217,19.0751,19.0217,19.0751,30300.0
2009-10-26 12:15:00,28.57,28.59,28.56,28.58,19500.0,19.0684,19.0817,19.0617,19.0751,19500.0
2009-10-26 12:20:00,28.57,28.58,28.52,28.52,19200.0,19.0684,19.0751,19.035,19.035,19200.0
2009-10-26 12:25:00,28.53,28.53,28.5,28.52,24900.0,19.0417,19.0417,19.0217,19.035,24900.0
2009-10-26 12:30:00,28.51,28.52,28.5,28.51,11300.0,19.0283,19.035,19.0217,19.0283,11300.0
2009-10-26 12:35:00,28.51,28.53,28.49,28.53,44800.0,19.0283,19.0417,19.015,19.0417,44800.0
2009-10-26 12:40:00,28.53,28.53,28.49,28.49,23600.0,19.0417,19.0417,19.015,19.015,23600.0
2009-10-26 12:45:00,28.49,28.51,28.48,28.49,23600.0,19.015,19.0283,19.0083,19.015,23600.0
2009-10-26 12:50:00,28.49,28.53,28.48,28.53,38400.0,19.015,19.0417,19.0083,19.0417,38400.0
2009-10-26 12:55:00,28.53,28.56,28.47,28.5,67700.0,19.0417,19.0617,19.0016,19.0217,67700.0
2009-10-26 13:00:00,28.5,28.51,28.49,28.49,4500.0,19.0217,19.0283,19.015,19.015,4500.0
2009-10-26 13:05:00,28.5,28.51,28.49,28.5,7200.0,19.0217,19.0283,19.015,19.0217,7200.0
2009-10-26 13:10:00,28.49,28.5,28.48,28.49,16600.0,19.015,19.0217,19.0083,19.015,16600.0
2009-10-26 13:15:00,28.49,28.49,28.48,28.49,8700.0,19.015,19.015,19.0083,19.015,8700.0
2009-10-26 13:20:00,28.49,28.52,28.47,28.52,23700.0,19.015,19.035,19.0016,19.035,23700.0
2009-10-26 13:25:00,28.52,28.54,28.51,28.53,7200.0,19.035,19.0484,19.0283,19.0417,7200.0
2009-10-26 13:30:00,28.53,28.54,28.5,28.5,42600.0,19.0417,19.0484,19.0217,19.0217,42600.0
2009-10-26 13:35:00,28.51,28.51,28.5,28.5,31600.0,19.0283,19.0283,19.0217,19.0217,31600.0
2009-10-26 13:40:00,28.5,28.54,28.5,28.54,12900.0,19.0217,19.0484,19.0217,19.0484,12900.0
2009-10-26 13:45:00,28.54,28.56,28.52,28.52,49500.0,19.0484,19.0617,19.035,19.035,49500.0
2009-10-26 13:50:00,28.51,28.51,28.44,28.45,23500.0,19.0283,19.0283,18.9816,18.9883,23500.0
2009-10-26 13:55:00,28.44,28.47,28.44,28.46,21100.0,18.9816,19.0016,18.9816,18.995,21100.0
2009-10-26 14:00:00,28.46,28.48,28.45,28.48,14200.0,18.995,19.0083,18.9883,19.0083,14200.0
2009-10-26 14:05:00,28.48,28.48,28.47,28.47,8000.0,19.0083,19.0083,19.0016,19.0016,8000.0
2009-10-26 14:10:00,28.48,28.48,28.45,28.48,237100.0,19.0083,19.0083,18.9883,19.0083,237100.0
2009-10-26 14:15:00,28.47,28.48,28.45,28.45,65700.0,19.0016,19.0083,18.9883,18.9883,65700.0
2009-10-26 14:20:00,28.45,28.51,28.44,28.5,25300.0,18.9883,19.0283,18.9816,19.0217,25300.0
2009-10-26 14:25:00,28.5,28.5,28.46,28.49,187100.0,19.0217,19.0217,18.995,19.015,187100.0
2009-10-26 14:30:00,28.48,28.48,28.45,28.45,65000.0,19.0083,19.0083,18.9883,18.9883,65000.0
2009-10-26 14:35:00,28.45,28.51,28.45,28.51,49100.0,18.9883,19.0283,18.9883,19.0283,49100.0
2009-10-26 14:40:00,28.51,28.52,28.47,28.47,63400.0,19.0283,19.035,19.0016,19.0016,63400.0
2009-10-26 14:45:00,28.48,28.51,28.46,28.49,372300.0,19.0083,19.0283,18.995,19.015,372300.0
2009-10-26 14:50:00,28.49,28.51,28.48,28.5,18300.0,19.015,19.0283,19.0083,19.0217,18300.0
2009-10-26 14:55:00,28.49,28.58,28.49,28.56,106000.0,19.015,19.0751,19.015,19.0617,106000.0
2009-10-26 15:00:00,28.56,28.61,28.54,28.61,227800.0,19.0617,19.0951,19.0484,19.0951,227800.0
2009-10-26 15:05:00,28.61,28.62,28.57,28.59,101400.0,19.0951,19.1018,19.0684,19.0817,101400.0
2009-10-26 15:10:00,28.58,28.59,28.58,28.58,13300.0,19.0751,19.0817,19.0751,19.0751,13300.0
2009-10-26 15:15:00,28.58,28.67,28.58,28.67,173600.0,19.0751,19.1351,19.0751,19.1351,173600.0
2009-10-26 15:20:00,28.67,28.67,28.63,28.67,88800.0,19.1351,19.1351,19.1084,19.1351,88800.0
2009-10-26 15:25:00,28.67,28.7,28.64,28.65,109600.0,19.1351,19.1552,19.1151,19.1218,109600.0
2009-10-26 15:30:00,28.64,28.73,28.63,28.72,80700.0,19.1151,19.1752,19.1084,19.1685,80700.0
2009-10-26 15:35:00,28.72,28.72,28.66,28.68,54900.0,19.1685,19.1685,19.1285,19.1418,54900.0
2009-10-26 15:40:00,28.67,28.71,28.66,28.7,59500.0,19.1351,19.1618,19.1285,19.1552,59500.0
2009-10-26 15:45:00,28.7,28.75,28.7,28.75,47200.0,19.1552,19.1885,19.1552,19.1885,47200.0
2009-10-26 15:50:00,28.75,28.76,28.73,28.74,136000.0,19.1885,19.1952,19.1752,19.1819,136000.0
2009-10-26 15:55:00,28.74,28.74,28.73,28.73,161400.0,19.1819,19.1819,19.1752,19.1752,161400.0
2009-10-27 09:30:00,28.69,28.77,28.66,28.72,40400.0,19.1485,19.2019,19.1285,19.1685,40400.0
2009-10-27 09:35:00,28.74,28.77,28.6,28.71,31500.0,19.1819,19.2019,19.0884,19.1618,31500.0
2009-10-27 09:40:00,28.72,28.82,28.63,28.82,61700.0,19.1685,19.2352,19.1084,19.2352,61700.0
2009-10-27 09:45:00,28.82,28.82,28.71,28.76,56000.0,19.2352,19.2352,19.1618,19.1952,56000.0
2009-10-27 09:50:00,28.77,28.8,28.77,28.77,14200.0,19.2019,19.2219,19.2019,19.2019,14200.0
2009-10-27 09:55:00,28.78,28.78,28.74,28.75,28500.0,19.2085,19.2085,19.1819,19.1885,28500.0
2009-10-27 10:00:00,28.74,28.75,28.55,28.7,126600.0,19.1819,19.1885,19.055,19.1552,126600.0
2009-10-27 10:05:00,28.69,28.69,28.57,28.64,58000.0,19.1485,19.1485,19.0684,19.1151,58000.0
2009-10-27 10:10:00,28.64,28.72,28.58,28.72,59300.0,19.1151,19.1685,19.0751,19.1685,59300.0
2009-10-27 10:15:00,28.72,28.75,28.72,28.75,124900.0,19.1685,19.1885,19.1685,19.1885,124900.0
2009-10-27 10:20:00,28.75,28.82,28.75,28.8,33600.0,19.1885,19.2352,19.1885,19.2219,33600.0
2009-10-27 10:25:00,28.8,28.92,28.79,28.9,56400.0,19.2219,19.302,19.2152,19.2886,56400.0
2009-10-27 10:30:00,28.9,28.94,28.88,28.94,30500.0,19.2886,19.3153,19.2753,19.3153,30500.0
2009-10-27 10:35:00,28.94,29.0,28.94,28.99,61300.0,19.3153,19.3554,19.3153,19.3487,61300.0
2009-10-27 10:40:00,29.0,29.1,29.0,29.04,42600.0,19.3554,19.4221,19.3554,19.3821,42600.0
2009-10-27 10:45:00,29.04,29.04,29.01,29.01,11100.0,19.3821,19.3821,19.3621,19.3621,11100.0
2009-10-27 10:50:00,29.01,29.06,28.99,29.05,50100.0,19.3621,19.3954,19.3487,19.3888,50100.0
2009-10-27 10:55:00,29.05,29.08,29.04,29.07,35900.0,19.3888,19.4088,19.3821,19.4021,35900.0
2009-10-27 11:00:00,29.06,29.07,29.03,29.06,52500.0,19.3954,19.4021,19.3754,19.3954,52500.0
2009-10-27 11:05:00,29.05,29.06,28.96,29.0,51400.0,19.3888,19.3954,19.3287,19.3554,51400.0
2009-10-27 11:10:00,28.99,29.1,28.96,29.08,66300.0,19.3487,19.4221,19.3287,19.4088,66300.0
2009-10-27 11:15:00,29.08,29.08,29.01,29.01,42100.0,19.4088,19.4088,19.3621,19.3621,42100.0
2009-10-27 11:20:00,29.01,29.01,28.95,28.97,30900.0,19.3621,19.3621,19.322,19.3354,30900.0
2009-10-27 11:25:00,28.97,28.97,28.94,28.97,21100.0,19.3354,19.3354,19.3153,19.3354,21100.0
2009-10-27 11:30:00,28.96,29.0,28.92,28.92,31800.0,19.3287,19.3554,19.302,19.302,31800.0
2009-10-27 11:35:00,28.92,28.93,28.89,28.91,25000.0,19.302,19.3087,19.282,19.2953,25000.0
2009-10-27 11:40:00,28.91,28.91,28.9,28.9,7000.0,19.2953,19.2953,19.2886,19.2886,7000.0
2009-10-27 11:45:00,28.9,28.91,28.89,28.9,15000.0,19.2886,19.2953,19.282,19.2886,15000.0
2009-10-27 11:50:00,28.91,28.94,28.89,28.89,21400.0,19.2953,19.3153,19.282,19.282,21400.0
2009-10-27 11:55:00,28.89,28.97,28.87,28.97,27500.0,19.282,19.3354,19.2686,19.3354,27500.0
2009-10-27 12:00:00,28.97,28.99,28.95,28.95,20800.0,19.3354,19.3487,19.322,19.322,20800.0
2009-10-27 12:05:00,28.95,28.99,28.94,28.97,24000.0,19.322,19.3487,19.3153,19.3354,24000.0
2009-10-27 12:10:00,28.97,28.97,28.95,28.95,7700.0,19.3354,19.3354,19.322,19.322,7700.0
2009-10-27 12:15:00,28.96,29.02,28.95,29.01,92500.0,19.3287,19.3687,19.322,19.3621,92500.0
2009-10-27 12:20:00,29.01,29.01,29.0,29.01,11400.0,19.3621,19.3621,19.3554,19.3621,11400.0
2009-10-27 12:25:00,29.0,29.01,28.98,28.99,22400.0,19.3554,19.3621,19.342,19.3487,22400.0
2009-10-27 12:30:00,28.99,29.0,28.97,28.98,29700.0,19.3487,19.3554,19.3354,19.342,29700.0
2009-10-27 12:35:00,28.97,28.97,28.94,28.95,13300.0,19.3354,19.3354,19.3153,19.322,13300.0
2009-10-27 12:40:00,28.95,28.97,28.94,28.96,5900.0,19.322,19.3354,19.3153,19.3287,5900.0
2009-10-27 12:45:00,28.96,28.97,28.95,28.95,17700.0,19.3287,19.3354,19.322,19.322,17700.0
2009-10-27 12:50:00,28.95,28.95,28.89,28.9,27700.0,19.322,19.322,19.282,19.2886,27700.0
2009-10-27 12:55:00,28.9,28.97,28.9,28.92,37300.0,19.2886,19.3354,19.2886,19.302,37300.0
2009-10-27 13:00:00,28.92,28.93,28.91,28.91,14400.0,19.302,19.3087,19.2953,19.2953,14400.0
2009-10-27 13:05:00,28.91,28.92,28.85,28.88,40600.0,19.2953,19.302,19.2553,19.2753,40600.0
2009-10-27 13:10:00,28.87,28.92,28.86,28.91,8800.0,19.2686,19.302,19.2619,19.2953,8800.0
2009-10-27 13:15:00,28.91,28.92,28.84,28.85,14100.0,19.2953,19.302,19.2486,19.2553,14100.0
2009-10-27 13:20:00,28.85,28.86,28.79,28.8,31100.0,19.2553,19.2619,19.2152,19.2219,31100.0
2009-10-27 13:25:00,28.8,28.81,28.79,28.8,13500.0,19.2219,19.2286,19.2152,19.2219,13500.0
2009-10-27 13:30:00,28.8,28.81,28.74,28.76,27900.0,19.2219,19.2286,19.1819,19.1952,27900.0
2009-10-27 13:35:00,28.76,28.86,28.76,28.85,64300.0,19.1952,19.2619,19.1952,19.2553,64300.0
2009-10-27 13:40:00,28.86,28.9,28.84,28.85,73800.0,19.2619,19.2886,19.2486,19.2553,73800.0
2009-10-27 13:45:00,28.85,28.85,28.79,28.79,21100.0,19.2553,19.2553,19.2152,19.2152,21100.0
2009-10-27 13:50:00,28.8,28.8,28.77,28.77,16400.0,19.2219,19.2219,19.2019,19.2019,16400.0
2009-10-27 13:55:00,28.78,28.8,28.77,28.78,21600.0,19.2085,19.2219,19.2019,19.2085,21600.0
2009-10-27 14:00:00,28.78,28.78,28.76,28.76,24800.0,19.2085,19.2085,19.1952,19.1952,24800.0
2009-10-27 14:05:00,28.77,28.77,28.74,28.75,32100.0,19.2019,19.2019,19.1819,19.1885,32100.0
2009-10-27 14:10:00,28.74,28.8,28.74,28.8,29300.0,19.1819,19.2219,19.1819,19.2219,29300.0
2009-10-27 14:15:00,28.8,28.85,28.79,28.85,20300.0,19.2219,19.2553,19.2152,19.2553,20300.0
2009-10-27 14:20:00,28.85,28.85,28.81,28.82,35300.0,19.2553,19.2553,19.2286,19.2352,35300.0
2009-10-27 14:25:00,28.82,28.86,28.82,28.84,31900.0,19.2352,19.2619,19.2352,19.2486,31900.0
2009-10-27 14:30:00,28.85,28.87,28.82,28.87,19500.0,19.2553,19.2686,19.2352,19.2686,19500.0
2009-10-27 14:35:00,28.87,28.87,28.84,28.86,20900.0,19.2686,19.2686,19.2486,19.2619,20900.0
2009-10-27 14:40:00,28.86,28.86,28.83,28.85,17200.0,19.2619,19.2619,19.2419,19.2553,17200.0
2009-10-27 14:45:00,28.85,28.85,28.82,28.85,18400.0,19.2553,19.2553,19.2352,19.2553,18400.0
2009-10-27 14:50:00,28.84,28.87,28.84,28.87,15500.0,19.2486,19.2686,19.2486,19.2686,15500.0
2009-10-27 14:55:00,28.87,28.89,28.86,28.89,21100.0,19.2686,19.282,19.2619,19.282,21100.0
2009-10-27 15:00:00,28.89,28.89,28.86,28.88,25000.0,19.282,19.282,19.2619,19.2753,25000.0
2009-10-27 15:05:00,28.88,28.88,28.82,28.84,30100.0,19.2753,19.2753,19.2352,19.2486,30100.0
2009-10-27 15:10:00,28.83,28.84,28.8,28.84,25700.0,19.2419,19.2486,19.2219,19.2486,25700.0
2009-10-27 15:15:00,28.85,28.86,28.82,28.86,25200.0,19.2553,19.2619,19.2352,19.2619,25200.0
2009-10-27 15:20:00,28.86,28.89,28.85,28.86,36000.0,19.2619,19.282,19.2553,19.2619,36000.0
2009-10-27 15:25:00,28.86,28.87,28.85,28.87,24400.0,19.2619,19.2686,19.2553,19.2686,24400.0
2009-10-27 15:30:00,28.87,28.87,28.77,28.77,69200.0,19.2686,19.2686,19.2019,19.2019,69200.0
2009-10-27 15:35:00,28.78,28.81,28.71,28.78,112200.0,19.2085,19.2286,19.1618,19.2085,112200.0
2009-10-27 15:40:00,28.78,28.84,28.77,28.84,75600.0,19.2085,19.2486,19.2019,19.2486,75600.0
2009-10-27 15:45:00,28.83,28.84,28.78,28.81,72100.0,19.2419,19.2486,19.2085,19.2286,72100.0
2009-10-27 15:50:00,28.81,28.84,28.75,28.75,80400.0,19.2286,19.2486,19.1885,19.1885,80400.0
2009-10-27 15:55:00,28.75,28.76,28.72,28.74,85900.0,19.1885,19.1952,19.1685,19.1819,85900.0
2009-10-28 09:30:00,28.63,28.96,28.63,28.88,23100.0,19.1084,19.3287,19.1084,19.2753,23100.0
2009-10-28 09:35:00,28.85,28.85,28.49,28.64,38900.0,19.2553,19.2553,19.015,19.1151,38900.0
2009-10-28 09:40:00,28.62,28.68,28.51,28.66,46600.0,19.1018,19.1418,19.0283,19.1285,46600.0
2009-10-28 09:45:00,28.66,28.74,28.65,28.67,77000.0,19.1285,19.1819,19.1218,19.1351,77000.0
2009-10-28 09:50:00,28.67,28.68,28.49,28.49,52800.0,19.1351,19.1418,19.015,19.015,52800.0
2009-10-28 09:55:00,28.5,28.57,28.4,28.56,105400.0,19.0217,19.0684,18.9549,19.0617,105400.0
2009-10-28 10:00:00,28.54,28.54,28.39,28.51,149700.0,19.0484,19.0484,18.9483,19.0283,149700.0
2009-10-28 10:05:00,28.5,28.61,28.49,28.58,47400.0,19.0217,19.0951,19.015,19.0751,47400.0
2009-10-28 10:10:00,28.58,28.6,28.52,28.58,58400.0,19.0751,19.0884,19.035,19.0751,58400.0
2009-10-28 10:15:00,28.57,28.64,28.5,28.52,38300.0,19.0684,19.1151,19.0217,19.035,38300.0
2009-10-28 10:20:00,28.51,28.56,28.5,28.5,41100.0,19.0283,19.0617,19.0217,19.0217,41100.0
2009-10-28 10:25:00,28.5,28.61,28.5,28.59,35400.0,19.0217,19.0951,19.0217,19.0817,35400.0
2009-10-28 10:30:00,28.59,28.62,28.58,28.59,44500.0,19.0817,19.1018,19.0751,19.0817,44500.0
2009-10-28 10:35:00,28.59,28.6,28.54,28.56,22200.0,19.0817,19.0884,19.0484,19.0617,22200.0
2009-10-28 10:40:00,28.56,28.58,28.51,28.58,24700.0,19.0617,19.0751,19.0283,19.0751,24700.0
2009-10-28 10:45:00,28.58,28.59,28.51,28.55,31600.0,19.0751,19.0817,19.0283,19.055,31600.0
2009-10-28 10:50:00,28.55,28.57,28.47,28.52,57000.0,19.055,19.0684,19.0016,19.035,57000.0
2009-10-28 10:55:00,28.52,28.57,28.51,28.55,49200.0,19.035,19.0684,19.0283,19.055,49200.0
2009-10-28 11:00:00,28.54,28.54,28.49,28.52,25100.0,19.0484,19.0484,19.015,19.035,25100.0
2009-10-28 11:05:00,28.52,28.54,28.49,28.51,25300.0,19.035,19.0484,19.015,19.0283,25300.0
2009-10-28 11:10:00,28.51,28.51,28.5,28.5,28100.0,19.0283,19.0283,19.0217,19.0217,28100.0
2009-10-28 11:15:00,28.5,28.51,28.5,28.5,20300.0,19.0217,19.0283,19.0217,19.0217,20300.0
2009-10-28 11:20:00,28.51,28.51,28.46,28.46,43500.0,19.0283,19.0283,18.995,18.995,43500.0
2009-10-28 11:25:00,28.46,28.47,28.41,28.43,48700.0,18.995,19.0016,18.9616,18.975,48700.0
2009-10-28 11:30:00,28.43,28.48,28.43,28.48,16600.0,18.975,19.0083,18.975,19.0083,16600.0
2009-10-28 11:35:00,28.47,28.48,28.45,28.45,101700.0,19.0016,19.0083,18.9883,18.9883,101700.0
2009-10-28 11:40:00,28.46,28.47,28.45,28.46,33400.0,18.995,19.0016,18.9883,18.995,33400.0
2009-10-28 11:45:00,28.47,28.52,28.46,28.5,34800.0,19.0016,19.035,18.995,19.0217,34800.0
2009-10-28 11:50:00,28.5,28.5,28.46,28.49,35700.0,19.0217,19.0217,18.995,19.015,35700.0
2009-10-28 11:55:00,28.49,28.52,28.48,28.5,28100.0,19.015,19.035,19.0083,19.0217,28100.0
2009-10-28 12:00:00,28.5,28.54,28.5,28.53,17100.0,19.0217,19.0484,19.0217,19.0417,17100.0
2009-10-28 12:05:00,28.52,28.53,28.5,28.5,25000.0,19.035,19.0417,19.0217,19.0217,25000.0
2009-10-28 12:10:00,28.5,28.52,28.5,28.52,53800.0,19.0217,19.035,19.0217,19.035,53800.0
2009-10-28 12:15:00,28.51,28.52,28.5,28.51,14600.0,19.0283,19.035,19.0217,19.0283,14600.0
2009-10-28 12:20:00,28.51,28.52,28.49,28.49,36000.0,19.0283,19.035,19.015,19.015,36000.0
2009-10-28 12:25:00,28.49,28.54,28.49,28.5,53900.0,19.015,19.0484,19.015,19.0217,53900.0
2009-10-28 12:30:00,28.5,28.52,28.49,28.5,57800.0,19.0217,19.035,19.015,19.0217,57800.0
2009-10-28 12:35:00,28.5,28.5,28.49,28.49,85500.0,19.0217,19.0217,19.015,19.015,85500.0
2009-10-28 12:40:00,28.5,28.5,28.48,28.49,11300.0,19.0217,19.0217,19.0083,19.015,11300.0
2009-10-28 12:45:00,28.49,28.5,28.48,28.48,43400.0,19.015,19.0217,19.0083,19.0083,43400.0
2009-10-28 12:50:00,28.49,28.49,28.37,28.43,103900.0,19.015,19.015,18.9349,18.975,103900.0
2009-10-28 12:55:00,28.44,28.49,28.43,28.48,27200.0,18.9816,19.015,18.975,19.0083,27200.0
2009-10-28 13:00:00,28.49,28.5,28.47,28.5,18800.0,19.015,19.0217,19.0016,19.0217,18800.0
2009-10-28 13:05:00,28.5,28.52,28.47,28.48,28100.0,19.0217,19.035,19.0016,19.0083,28100.0
2009-10-28 13:10:00,28.48,28.51,28.47,28.51,32800.0,19.0083,19.0283,19.0016,19.0283,32800.0
2009-10-28 13:15:00,28.51,28.55,28.48,28.48,22900.0,19.0283,19.055,19.0083,19.0083,22900.0
2009-10-28 13:20:00,28.48,28.48,28.45,28.46,24500.0,19.0083,19.0083,18.9883,18.995,24500.0
2009-10-28 13:25:00,28.47,28.5,28.45,28.46,23800.0,19.0016,19.0217,18.9883,18.995,23800.0
2009-10-28 13:30:00,28.46,28.5,28.46,28.46,14600.0,18.995,19.0217,18.995,18.995,14600.0
2009-10-28 13:35:00,28.47,28.47,28.4,28.4,17100.0,19.0016,19.0016,18.9549,18.9549,17100.0
2009-10-28 13:40:00,28.41,28.47,28.41,28.46,21100.0,18.9616,19.0016,18.9616,18.995,21100.0
2009-10-28 13:45:00,28.46,28.49,28.44,28.44,16300.0,18.995,19.015,18.9816,18.9816,16300.0
2009-10-28 13:50:00,28.44,28.46,28.42,28.46,30300.0,18.9816,18.995,18.9683,18.995,30300.0
2009-10-28 13:55:00,28.45,28.47,28.44,28.46,40300.0,18.9883,19.0016,18.9816,18.995,40300.0
2009-10-28 14:00:00,28.46,28.47,28.44,28.46,25800.0,18.995,19.0016,18.9816,18.995,25800.0
2009-10-28 14:05:00,28.46,28.47,28.41,28.44,9600.0,18.995,19.0016,18.9616,18.9816,9600.0
2009-10-28 14:10:00,28.43,28.45,28.42,28.44,29900.0,18.975,18.9883,18.9683,18.9816,29900.0
2009-10-28 14:15:00,28.44,28.47,28.44,28.44,24700.0,18.9816,19.0016,18.9816,18.9816,24700.0
2009-10-28 14:20:00,28.45,28.46,28.41,28.46,120800.0,18.9883,18.995,18.9616,18.995,120800.0
2009-10-28 14:25:00,28.45,28.46,28.41,28.42,24200.0,18.9883,18.995,18.9616,18.9683,24200.0
2009-10-28 14:30:00,28.42,28.43,28.4,28.4,28200.0,18.9683,18.975,18.9549,18.9549,28200.0
2009-10-28 14:35:00,28.4,28.41,28.4,28.4,58000.0,18.9549,18.9616,18.9549,18.9549,58000.0
2009-10-28 14:40:00,28.4,28.45,28.4,28.41,38500.0,18.9549,18.9883,18.9549,18.9616,38500.0
2009-10-28 14:45:00,28.41,28.43,28.38,28.43,35200.0,18.9616,18.975,18.9416,18.975,35200.0
2009-10-28 14:50:00,28.44,28.45,28.38,28.4,22600.0,18.9816,18.9883,18.9416,18.9549,22600.0
2009-10-28 14:55:00,28.4,28.43,28.38,28.38,25700.0,18.9549,18.975,18.9416,18.9416,25700.0
2009-10-28 15:00:00,28.37,28.4,28.37,28.38,38100.0,18.9349,18.9549,18.9349,18.9416,38100.0
2009-10-28 15:05:00,28.39,28.4,28.37,28.37,23200.0,18.9483,18.9549,18.9349,18.9349,23200.0
2009-10-28 15:10:00,28.37,28.39,28.3,28.3,45000.0,18.9349,18.9483,18.8882,18.8882,45000.0
2009-10-28 15:15:00,28.31,28.39,28.3,28.39,51500.0,18.8949,18.9483,18.8882,18.9483,51500.0
2009-10-28 15:20:00,28.38,28.39,28.35,28.35,37300.0,18.9416,18.9483,18.9216,18.9216,37300.0
2009-10-28 15:25:00,28.36,28.39,28.34,28.38,54900.0,18.9282,18.9483,18.9149,18.9416,54900.0
2009-10-28 15:30:00,28.38,28.39,28.34,28.34,43300.0,18.9416,18.9483,18.9149,18.9149,43300.0
2009-10-28 15:35:00,28.34,28.34,28.32,28.34,78900.0,18.9149,18.9149,18.9015,18.9149,78900.0
2009-10-28 15:40:00,28.34,28.37,28.33,28.36,94100.0,18.9149,18.9349,18.9082,18.9282,94100.0
2009-10-28 15:45:00,28.37,28.37,28.34,28.36,63100.0,18.9349,18.9349,18.9149,18.9282,63100.0
2009-10-28 15:50:00,28.36,28.37,28.3,28.31,79300.0,18.9282,18.9349,18.8882,18.8949,79300.0
2009-10-28 15:55:00,28.3,28.33,28.3,28.31,162000.0,18.8882,18.9082,18.8882,18.8949,162000.0
2009-10-29 09:30:00,28.42,28.51,28.25,28.33,31200.0,18.9683,19.0283,18.8548,18.9082,31200.0
2009-10-29 09:35:00,28.33,28.39,28.3,28.32,28800.0,18.9082,18.9483,18.8882,18.9015,28800.0
2009-10-29 09:40:00,28.31,28.42,28.3,28.35,39900.0,18.8949,18.9683,18.8882,18.9216,39900.0
2009-10-29 09:45:00,28.33,28.43,28.33,28.4,24200.0,18.9082,18.975,18.9082,18.9549,24200.0
2009-10-29 09:50:00,28.4,28.42,28.38,28.38,28000.0,18.9549,18.9683,18.9416,18.9416,28000.0
2009-10-29 09:55:00,28.39,28.45,28.38,28.44,28700.0,18.9483,18.9883,18.9416,18.9816,28700.0
2009-10-29 10:00:00,28.44,28.48,28.39,28.48,32500.0,18.9816,19.0083,18.9483,19.0083,32500.0
2009-10-29 10:05:00,28.47,28.49,28.41,28.41,13900.0,19.0016,19.015,18.9616,18.9616,13900.0
2009-10-29 10:10:00,28.41,28.42,28.33,28.33,26900.0,18.9616,18.9683,18.9082,18.9082,26900.0
2009-10-29 10:15:00,28.35,28.36,28.33,28.33,20300.0,18.9216,18.9282,18.9082,18.9082,20300.0
2009-10-29 10:20:00,28.34,28.38,28.3,28.3,193500.0,18.9149,18.9416,18.8882,18.8882,193500.0
2009-10-29 10:25:00,28.31,28.31,28.3,28.31,39200.0,18.8949,18.8949,18.8882,18.8949,39200.0
2009-10-29 10:30:00,28.3,28.35,28.3,28.33,60700.0,18.8882,18.9216,18.8882,18.9082,60700.0
2009-10-29 10:35:00,28.33,28.35,28.3,28.31,29600.0,18.9082,18.9216,18.8882,18.8949,29600.0
2009-10-29 10:40:00,28.31,28.34,28.3,28.33,28300.0,18.8949,18.9149,18.8882,18.9082,28300.0
2009-10-29 10:45:00,28.32,28.33,28.3,28.32,18700.0,18.9015,18.9082,18.8882,18.9015,18700.0
2009-10-29 10:50:00,28.31,28.32,28.3,28.31,34400.0,18.8949,18.9015,18.8882,18.8949,34400.0
2009-10-29 10:55:00,28.31,28.32,28.3,28.32,19200.0,18.8949,18.9015,18.8882,18.9015,19200.0
2009-10-29 11:00:00,28.31,28.33,28.3,28.31,35900.0,18.8949,18.9082,18.8882,18.8949,35900.0
2009-10-29 11:05:00,28.3,28.32,28.3,28.31,39600.0,18.8882,18.9015,18.8882,18.8949,39600.0
2009-10-29 11:10:00,28.3,28.32,28.3,28.31,27600.0,18.8882,18.9015,18.8882,18.8949,27600.0
2009-10-29 11:15:00,28.31,28.31,28.22,28.27,60500.0,18.8949,18.8949,18.8348,18.8682,60500.0
2009-10-29 11:20:00,28.27,28.34,28.27,28.3,48600.0,18.8682,18.9149,18.8682,18.8882,48600.0
2009-10-29 11:25:00,28.31,28.31,28.29,28.3,32400.0,18.8949,18.8949,18.8815,18.8882,32400.0
2009-10-29 11:30:00,28.3,28.32,28.28,28.29,43900.0,18.8882,18.9015,18.8748,18.8815,43900.0
2009-10-29 11:35:00,28.29,28.32,28.29,28.31,24000.0,18.8815,18.9015,18.8815,18.8949,24000.0
2009-10-29 11:40:00,28.3,28.3,28.25,28.28,78400.0,18.8882,18.8882,18.8548,18.8748,78400.0
2009-10-29 11:45:00,28.28,28.32,28.28,28.32,26200.0,18.8748,18.9015,18.8748,18.9015,26200.0
2009-10-29 11:50:00,28.32,28.32,28.29,28.3,27000.0,18.9015,18.9015,18.8815,18.8882,27000.0
2009-10-29 11:55:00,28.29,28.3,28.28,28.29,7900.0,18.8815,18.8882,18.8748,18.8815,7900.0
2009-10-29 12:00:00,28.3,28.3,28.26,28.27,19000.0,18.8882,18.8882,18.8615,18.8682,19000.0
2009-10-29 12:05:00,28.26,28.3,28.26,28.3,9000.0,18.8615,18.8882,18.8615,18.8882,9000.0
2009-10-29 12:10:00,28.29,28.29,28.26,28.26,15000.0,18.8815,18.8815,18.8615,18.8615,15000.0
2009-10-29 12:15:00,28.27,28.28,28.25,28.27,25000.0,18.8682,18.8748,18.8548,18.8682,25000.0
2009-10-29 12:20:00,28.27,28.29,28.27,28.29,14900.0,18.8682,18.8815,18.8682,18.8815,14900.0
2009-10-29 12:25:00,28.29,28.3,28.28,28.29,16000.0,18.8815,18.8882,18.8748,18.8815,16000.0
2009-10-29 12:30:00,28.29,28.29,28.28,28.28,3100.0,18.8815,18.8815,18.8748,18.8748,3100.0
2009-10-29 12:35:00,28.29,28.32,28.28,28.32,37600.0,18.8815,18.9015,18.8748,18.9015,37600.0
2009-10-29 12:40:00,28.31,28.36,28.31,28.36,41400.0,18.8949,18.9282,18.8949,18.9282,41400.0
2009-10-29 12:45:00,28.36,28.38,28.34,28.37,26700.0,18.9282,18.9416,18.9149,18.9349,26700.0
2009-10-29 12:50:00,28.37,28.38,28.37,28.38,20200.0,18.9349,18.9416,18.9349,18.9416,20200.0
2009-10-29 12:55:00,28.38,28.4,28.38,28.4,15600.0,18.9416,18.9549,18.9416,18.9549,15600.0
2009-10-29 13:00:00,28.39,28.4,28.35,28.35,33000.0,18.9483,18.9549,18.9216,18.9216,33000.0
2009-10-29 13:05:00,28.34,28.35,28.32,28.32,8700.0,18.9149,18.9216,18.9015,18.9015,8700.0
2009-10-29 13:10:00,28.32,28.33,28.29,28.29,23500.0,18.9015,18.9082,18.8815,18.8815,23500.0
2009-10-29 13:15:00,28.29,28.35,28.29,28.34,11000.0,18.8815,18.9216,18.8815,18.9149,11000.0
2009-10-29 13:20:00,28.35,28.38,28.35,28.38,6000.0,18.9216,18.9416,18.9216,18.9416,6000.0
2009-10-29 13:25:00,28.37,28.39,28.37,28.39,7700.0,18.9349,18.9483,18.9349,18.9483,7700.0
2009-10-29 13:30:00,28.39,28.39,28.38,28.39,3000.0,18.9483,18.9483,18.9416,18.9483,3000.0
2009-10-29 13:35:00,28.38,28.38,28.37,28.37,11300.0,18.9416,18.9416,18.9349,18.9349,11300.0
2009-10-29 13:40:00,28.37,28.38,28.35,28.36,12500.0,18.9349,18.9416,18.9216,18.9282,12500.0
2009-10-29 13:45:00,28.36,28.36,28.35,28.35,10300.0,18.9282,18.9282,18.9216,18.9216,10300.0
2009-10-29 13:50:00,28.35,28.38,28.35,28.37,11900.0,18.9216,18.9416,18.9216,18.9349,11900.0
2009-10-29 13:55:00,28.37,28.38,28.36,28.38,8500.0,18.9349,18.9416,18.9282,18.9416,8500.0
2009-10-29 14:00:00,28.38,28.38,28.34,28.34,7900.0,18.9416,18.9416,18.9149,18.9149,7900.0
2009-10-29 14:05:00,28.34,28.35,28.34,28.35,7400.0,18.9149,18.9216,18.9149,18.9216,7400.0
2009-10-29 14:10:00,28.35,28.35,28.32,28.33,17100.0,18.9216,18.9216,18.9015,18.9082,17100.0
2009-10-29 14:15:00,28.34,28.41,28.33,28.41,80500.0,18.9149,18.9616,18.9082,18.9616,80500.0
2009-10-29 14:20:00,28.41,28.47,28.4,28.46,47700.0,18.9616,19.0016,18.9549,18.995,47700.0
2009-10-29 14:25:00,28.46,28.49,28.46,28.46,56900.0,18.995,19.015,18.995,18.995,56900.0
2009-10-29 14:30:00,28.46,28.47,28.44,28.47,149400.0,18.995,19.0016,18.9816,19.0016,149400.0
2009-10-29 14:35:00,28.47,28.49,28.46,28.48,113900.0,19.0016,19.015,18.995,19.0083,113900.0
2009-10-29 14:40:00,28.48,28.51,28.47,28.51,39100.0,19.0083,19.0283,19.0016,19.0283,39100.0
2009-10-29 14:45:00,28.5,28.55,28.5,28.54,87200.0,19.0217,19.055,19.0217,19.0484,87200.0
2009-10-29 14:50:00,28.55,28.63,28.55,28.62,113500.0,19.055,19.1084,19.055,19.1018,113500.0
2009-10-29 14:55:00,28.61,28.65,28.6,28.61,77700.0,19.0951,19.1218,19.0884,19.0951,77700.0
2009-10-29 15:00:00,28.61,28.66,28.6,28.65,148000.0,19.0951,19.1285,19.0884,19.1218,148000.0
2009-10-29 15:05:00,28.65,28.72,28.65,28.71,70300.0,19.1218,19.1685,19.1218,19.1618,70300.0
2009-10-29 15:10:00,28.71,28.71,28.68,28.69,151900.0,19.1618,19.1618,19.1418,19.1485,151900.0
2009-10-29 15:15:00,28.7,28.7,28.67,28.67,70500.0,19.1552,19.1552,19.1351,19.1351,70500.0
2009-10-29 15:20:00,28.67,28.67,28.64,28.64,34900.0,19.1351,19.1351,19.1151,19.1151,34900.0
2009-10-29 15:25:00,28.65,28.67,28.64,28.65,33700.0,19.1218,19.1351,19.1151,19.1218,33700.0
2009-10-29 15:30:00,28.65,28.66,28.64,28.66,25800.0,19.1218,19.1285,19.1151,19.1285,25800.0
2009-10-29 15:35:00,28.65,28.66,28.65,28.66,26700.0,19.1218,19.1285,19.1218,19.1285,26700.0
2009-10-29 15:40:00,28.66,28.67,28.65,28.65,91300.0,19.1285,19.1351,19.1218,19.1218,91300.0
2009-10-29 15:45:00,28.65,28.66,28.57,28.59,183200.0,19.1218,19.1285,19.0684,19.0817,183200.0
2009-10-29 15:50:00,28.6,28.65,28.6,28.65,96400.0,19.0884,19.1218,19.0884,19.1218,96400.0
2009-10-29 15:55:00,28.64,28.69,28.64,28.67,144300.0,19.1151,19.1485,19.1151,19.1351,144300.0
2009-10-30 09:30:00,28.55,28.8,28.55,28.72,26300.0,19.055,19.2219,19.055,19.1685,26300.0
2009-10-30 09:35:00,28.74,28.74,28.61,28.65,18600.0,19.1819,19.1819,19.0951,19.1218,18600.0
2009-10-30 09:40:00,28.62,28.94,28.56,28.71,49700.0,19.1018,19.3153,19.0617,19.1618,49700.0
2009-10-30 09:45:00,28.74,28.85,28.67,28.7,19600.0,19.1819,19.2553,19.1351,19.1552,19600.0
2009-10-30 09:50:00,28.74,28.74,28.55,28.6,22600.0,19.1819,19.1819,19.055,19.0884,22600.0
2009-10-30 09:55:00,28.6,28.66,28.6,28.65,12800.0,19.0884,19.1285,19.0884,19.1218,12800.0
2009-10-30 10:00:00,28.65,28.74,28.65,28.72,34700.0,19.1218,19.1819,19.1218,19.1685,34700.0
2009-10-30 10:05:00,28.73,28.75,28.68,28.68,27900.0,19.1752,19.1885,19.1418,19.1418,27900.0
2009-10-30 10:10:00,28.69,28.69,28.64,28.68,13900.0,19.1485,19.1485,19.1151,19.1418,13900.0
2009-10-30 10:15:00,28.68,28.7,28.65,28.67,13300.0,19.1418,19.1552,19.1218,19.1351,13300.0
2009-10-30 10:20:00,28.67,28.68,28.62,28.68,30000.0,19.1351,19.1418,19.1018,19.1418,30000.0
2009-10-30 10:25:00,28.66,28.72,28.65,28.7,21600.0,19.1285,19.1685,19.1218,19.1552,21600.0
2009-10-30 10:30:00,28.7,28.71,28.66,28.7,20100.0,19.1552,19.1618,19.1285,19.1552,20100.0
2009-10-30 10:35:00,28.71,28.75,28.67,28.69,31000.0,19.1618,19.1885,19.1351,19.1485,31000.0
2009-10-30 10:40:00,28.69,28.76,28.64,28.76,15300.0,19.1485,19.1952,19.1151,19.1952,15300.0
2009-10-30 10:45:00,28.75,28.79,28.75,28.75,7700.0,19.1885,19.2152,19.1885,19.1885,7700.0
2009-10-30 10:50:00,28.75,28.81,28.75,28.81,12800.0,19.1885,19.2286,19.1885,19.2286,12800.0
2009-10-30 10:55:00,28.8,28.81,28.79,28.8,6300.0,19.2219,19.2286,19.2152,19.2219,6300.0
2009-10-30 11:00:00,28.81,28.82,28.79,28.79,6400.0,19.2286,19.2352,19.2152,19.2152,6400.0
2009-10-30 11:05:00,28.79,28.81,28.72,28.73,22400.0,19.2152,19.2286,19.1685,19.1752,22400.0
2009-10-30 11:10:00,28.73,28.75,28.72,28.74,7400.0,19.1752,19.1885,19.1685,19.1819,7400.0
2009-10-30 11:15:00,28.74,28.74,28.7,28.7,5400.0,19.1819,19.1819,19.1552,19.1552,5400.0
2009-10-30 11:20:00,28.71,28.77,28.71,28.75,12800.0,19.1618,19.2019,19.1618,19.1885,12800.0
2009-10-30 11:25:00,28.75,28.8,28.74,28.78,11000.0,19.1885,19.2219,19.1819,19.2085,11000.0
2009-10-30 11:30:00,28.77,28.77,28.72,28.72,10000.0,19.2019,19.2019,19.1685,19.1685,10000.0
2009-10-30 11:35:00,28.73,28.73,28.64,28.71,39500.0,19.1752,19.1752,19.1151,19.1618,39500.0
2009-10-30 11:40:00,28.71,28.72,28.7,28.72,3000.0,19.1618,19.1685,19.1552,19.1685,3000.0
2009-10-30 11:45:00,28.72,28.73,28.65,28.65,23600.0,19.1685,19.1752,19.1218,19.1218,23600.0
2009-10-30 11:50:00,28.65,28.69,28.61,28.68,42400.0,19.1218,19.1485,19.0951,19.1418,42400.0
2009-10-30 11:55:00,28.69,28.7,28.61,28.69,63800.0,19.1485,19.1552,19.0951,19.1485,63800.0
2009-10-30 12:00:00,28.7,28.71,28.65,28.65,21000.0,19.1552,19.1618,19.1218,19.1218,21000.0
2009-10-30 12:05:00,28.65,28.72,28.64,28.72,44800.0,19.1218,19.1685,19.1151,19.1685,44800.0
2009-10-30 12:10:00,28.73,28.77,28.71,28.72,25300.0,19.1752,19.2019,19.1618,19.1685,25300.0
2009-10-30 12:15:00,28.72,28.72,28.64,28.65,20400.0,19.1685,19.1685,19.1151,19.1218,20400.0
2009-10-30 12:20:00,28.65,28.66,28.6,28.61,32300.0,19.1218,19.1285,19.0884,19.0951,32300.0
2009-10-30 12:25:00,28.61,28.61,28.46,28.46,80100.0,19.0951,19.0951,18.995,18.995,80100.0
2009-10-30 12:30:00,28.47,28.58,28.47,28.58,58600.0,19.0016,19.0751,19.0016,19.0751,58600.0
2009-10-30 12:35:00,28.58,28.6,28.55,28.58,28200.0,19.0751,19.0884,19.055,19.0751,28200.0
2009-10-30 12:40:00,28.58,28.61,28.58,28.59,26500.0,19.0751,19.0951,19.0751,19.0817,26500.0
2009-10-30 12:45:00,28.58,28.59,28.45,28.5,87600.0,19.0751,19.0817,18.9883,19.0217,87600.0
2009-10-30 12:50:00,28.5,28.57,28.49,28.56,54500.0,19.0217,19.0684,19.015,19.0617,54500.0
2009-10-30 12:55:00,28.56,28.59,28.53,28.55,55500.0,19.0617,19.0817,19.0417,19.055,55500.0
2009-10-30 13:00:00,28.55,28.59,28.55,28.56,22200.0,19.055,19.0817,19.055,19.0617,22200.0
2009-10-30 13:05:00,28.56,28.58,28.56,28.57,17300.0,19.0617,19.0751,19.0617,19.0684,17300.0
2009-10-30 13:10:00,28.58,28.63,28.57,28.61,59900.0,19.0751,19.1084,19.0684,19.0951,59900.0
2009-10-30 13:15:00,28.61,28.62,28.6,28.62,16200.0,19.0951,19.1018,19.0884,19.1018,16200.0
2009-10-30 13:20:00,28.61,28.62,28.56,28.61,151300.0,19.0951,19.1018,19.0617,19.0951,151300.0
2009-10-30 13:25:00,28.62,28.64,28.61,28.61,29100.0,19.1018,19.1151,19.0951,19.0951,29100.0
2009-10-30 13:30:00,28.61,28.64,28.55,28.57,45500.0,19.0951,19.1151,19.055,19.0684,45500.0
2009-10-30 13:35:00,28.56,28.61,28.53,28.59,35400.0,19.0617,19.0951,19.0417,19.0817,35400.0
2009-10-30 13:40:00,28.6,28.63,28.58,28.61,26500.0,19.0884,19.1084,19.0751,19.0951,26500.0
2009-10-30 13:45:00,28.61,28.65,28.59,28.63,23300.0,19.0951,19.1218,19.0817,19.1084,23300.0
2009-10-30 13:50:00,28.63,28.64,28.62,28.63,16000.0,19.1084,19.1151,19.1018,19.1084,16000.0
2009-10-30 13:55:00,28.63,28.66,28.59,28.59,29300.0,19.1084,19.1285,19.0817,19.0817,29300.0
2009-10-30 14:00:00,28.6,28.63,28.59,28.63,16900.0,19.0884,19.1084,19.0817,19.1084,16900.0
2009-10-30 14:05:00,28.63,28.68,28.61,28.64,33000.0,19.1084,19.1418,19.0951,19.1151,33000.0
2009-10-30 14:10:00,28.63,28.66,28.62,28.63,55800.0,19.1084,19.1285,19.1018,19.1084,55800.0
2009-10-30 14:15:00,28.63,28.64,28.61,28.62,75800.0,19.1084,19.1151,19.0951,19.1018,75800.0
2009-10-30 14:20:00,28.63,28.66,28.61,28.62,52600.0,19.1084,19.1285,19.0951,19.1018,52600.0
2009-10-30 14:25:00,28.62,28.64,28.61,28.62,20900.0,19.1018,19.1151,19.0951,19.1018,20900.0
2009-10-30 14:30:00,28.62,28.63,28.6,28.6,44500.0,19.1018,19.1084,19.0884,19.0884,44500.0
2009-10-30 14:35:00,28.6,28.61,28.51,28.56,44100.0,19.0884,19.0951,19.0283,19.0617,44100.0
2009-10-30 14:40:00,28.56,28.57,28.53,28.53,23300.0,19.0617,19.0684,19.0417,19.0417,23300.0
2009-10-30 14:45:00,28.53,28.59,28.53,28.55,34900.0,19.0417,19.0817,19.0417,19.055,34900.0
2009-10-30 14:50:00,28.55,28.62,28.54,28.58,62700.0,19.055,19.1018,19.0484,19.0751,62700.0
2009-10-30 14:55:00,28.57,28.6,28.52,28.55,39900.0,19.0684,19.0884,19.035,19.055,39900.0
2009-10-30 15:00:00,28.54,28.54,28.49,28.51,45200.0,19.0484,19.0484,19.015,19.0283,45200.0
2009-10-30 15:05:00,28.51,28.51,28.44,28.49,119700.0,19.0283,19.0283,18.9816,19.015,119700.0
2009-10-30 15:10:00,28.49,28.55,28.49,28.52,77300.0,19.015,19.055,19.015,19.035,77300.0
2009-10-30 15:15:00,28.52,28.54,28.5,28.5,43700.0,19.035,19.0484,19.0217,19.0217,43700.0
2009-10-30 15:20:00,28.5,28.56,28.5,28.51,83600.0,19.0217,19.0617,19.0217,19.0283,83600.0
2009-10-30 15:25:00,28.51,28.52,28.43,28.47,67800.0,19.0283,19.035,18.975,19.0016,67800.0
2009-10-30 15:30:00,28.47,28.52,28.46,28.49,55600.0,19.0016,19.035,18.995,19.015,55600.0
2009-10-30 15:35:00,28.49,28.5,28.45,28.46,90500.0,19.015,19.0217,18.9883,18.995,90500.0
2009-10-30 15:40:00,28.45,28.49,28.44,28.46,118400.0,18.9883,19.015,18.9816,18.995,118400.0
2009-10-30 15:45:00,28.46,28.49,28.44,28.47,103300.0,18.995,19.015,18.9816,19.0016,103300.0
2009-10-30 15:50:00,28.46,28.46,28.4,28.4,159400.0,18.995,18.995,18.9549,18.9549,159400.0
2009-10-30 15:55:00,28.4,28.41,28.32,28.32,323100.0,18.9549,18.9616,18.9015,18.9015,323100.0
2009-11-02 09:30:00,28.36,28.56,28.22,28.44,26900.0,18.9282,19.0617,18.8348,18.9816,26900.0
2009-11-02 09:35:00,28.44,28.58,28.4,28.5,25500.0,18.9816,19.0751,18.9549,19.0217,25500.0
2009-11-02 09:40:00,28.51,28.54,28.44,28.49,34000.0,19.0283,19.0484,18.9816,19.015,34000.0
2009-11-02 09:45:00,28.49,28.51,28.39,28.39,32600.0,19.015,19.0283,18.9483,18.9483,32600.0
2009-11-02 09:50:00,28.41,28.48,28.34,28.44,20400.0,18.9616,19.0083,18.9149,18.9816,20400.0
2009-11-02 09:55:00,28.45,28.5,28.39,28.43,20200.0,18.9883,19.0217,18.9483,18.975,20200.0
2009-11-02 10:00:00,28.43,28.58,28.43,28.57,53900.0,18.975,19.0751,18.975,19.0684,53900.0
2009-11-02 10:05:00,28.58,28.64,28.55,28.56,33900.0,19.0751,19.1151,19.055,19.0617,33900.0
2009-11-02 10:10:00,28.57,28.6,28.52,28.57,30100.0,19.0684,19.0884,19.035,19.0684,30100.0
2009-11-02 10:15:00,28.57,28.62,28.55,28.61,14400.0,19.0684,19.1018,19.055,19.0951,14400.0
2009-11-02 10:20:00,28.61,28.61,28.5,28.51,35200.0,19.0951,19.0951,19.0217,19.0283,35200.0
2009-11-02 10:25:00,28.5,28.6,28.5,28.55,34900.0,19.0217,19.0884,19.0217,19.055,34900.0
2009-11-02 10:30:00,28.55,28.59,28.55,28.55,30700.0,19.055,19.0817,19.055,19.055,30700.0
2009-11-02 10:35:00,28.55,28.63,28.55,28.62,19200.0,19.055,19.1084,19.055,19.1018,19200.0
2009-11-02 10:40:00,28.62,28.63,28.56,28.57,28200.0,19.1018,19.1084,19.0617,19.0684,28200.0
2009-11-02 10:45:00,28.57,28.58,28.54,28.55,19600.0,19.0684,19.0751,19.0484,19.055,19600.0
2009-11-02 10:50:00,28.55,28.55,28.5,28.53,22200.0,19.055,19.055,19.0217,19.0417,22200.0
2009-11-02 10:55:00,28.54,28.57,28.51,28.51,16800.0,19.0484,19.0684,19.0283,19.0283,16800.0
2009-11-02 11:00:00,28.51,28.53,28.47,28.52,14000.0,19.0283,19.0417,19.0016,19.035,14000.0
2009-11-02 11:05:00,28.53,28.56,28.5,28.56,19500.0,19.0417,19.0617,19.0217,19.0617,19500.0
2009-11-02 11:10:00,28.56,28.65,28.54,28.65,29600.0,19.0617,19.1218,19.0484,19.1218,29600.0
2009-11-02 11:15:00,28.65,28.65,28.64,28.65,17300.0,19.1218,19.1218,19.1151,19.1218,17300.0
2009-11-02 11:20:00,28.65,28.68,28.64,28.66,22700.0,19.1218,19.1418,19.1151,19.1285,22700.0
2009-11-02 11:25:00,28.66,28.69,28.64,28.68,15100.0,19.1285,19.1485,19.1151,19.1418,15100.0
2009-11-02 11:30:00,28.69,28.69,28.63,28.67,23900.0,19.1485,19.1485,19.1084,19.1351,23900.0
2009-11-02 11:35:00,28.67,28.75,28.67,28.7,34100.0,19.1351,19.1885,19.1351,19.1552,34100.0
2009-11-02 11:40:00,28.71,28.77,28.69,28.77,14800.0,19.1618,19.2019,19.1485,19.2019,14800.0
2009-11-02 11:45:00,28.77,28.78,28.75,28.77,21700.0,19.2019,19.2085,19.1885,19.2019,21700.0
2009-11-02 11:50:00,28.77,28.8,28.72,28.79,18700.0,19.2019,19.2219,19.1685,19.2152,18700.0
2009-11-02 11:55:00,28.8,28.86,28.79,28.86,31000.0,19.2219,19.2619,19.2152,19.2619,31000.0
2009-11-02 12:00:00,28.85,28.86,28.78,28.83,37200.0,19.2553,19.2619,19.2085,19.2419,37200.0
2009-11-02 12:05:00,28.83,28.87,28.83,28.86,11400.0,19.2419,19.2686,19.2419,19.2619,11400.0
2009-11-02 12:10:00,28.86,28.86,28.84,28.84,16700.0,19.2619,19.2619,19.2486,19.2486,16700.0
2009-11-02 12:15:00,28.85,28.85,28.78,28.78,20500.0,19.2553,19.2553,19.2085,19.2085,20500.0
2009-11-02 12:20:00,28.78,28.82,28.77,28.82,16400.0,19.2085,19.2352,19.2019,19.2352,16400.0
2009-11-02 12:25:00,28.82,28.84,28.81,28.82,6000.0,19.2352,19.2486,19.2286,19.2352,6000.0
2009-11-02 12:30:00,28.82,28.82,28.75,28.75,24600.0,19.2352,19.2352,19.1885,19.1885,24600.0
2009-11-02 12:35:00,28.75,28.78,28.75,28.76,11700.0,19.1885,19.2085,19.1885,19.1952,11700.0
2009-11-02 12:40:00,28.76,28.76,28.67,28.69,18400.0,19.1952,19.1952,19.1351,19.1485,18400.0
2009-11-02 12:45:00,28.68,28.68,28.65,28.65,19900.0,19.1418,19.1418,19.1218,19.1218,19900.0
2009-11-02 12:50:00,28.65,28.68,28.52,28.6,54500.0,19.1218,19.1418,19.035,19.0884,54500.0
2009-11-02 12:55:00,28.6,28.6,28.54,28.55,22200.0,19.0884,19.0884,19.0484,19.055,22200.0
2009-11-02 13:00:00,28.53,28.61,28.51,28.6,26300.0,19.0417,19.0951,19.0283,19.0884,26300.0
2009-11-02 13:05:00,28.6,28.61,28.57,28.61,16200.0,19.0884,19.0951,19.0684,19.0951,16200.0
2009-11-02 13:10:00,28.62,28.64,28.6,28.61,12900.0,19.1018,19.1151,19.0884,19.0951,12900.0
2009-11-02 13:15:00,28.62,28.63,28.59,28.62,24400.0,19.1018,19.1084,19.0817,19.1018,24400.0
2009-11-02 13:20:00,28.63,28.64,28.58,28.59,28000.0,19.1084,19.1151,19.0751,19.0817,28000.0
2009-11-02 13:25:00,28.59,28.59,28.54,28.57,19700.0,19.0817,19.0817,19.0484,19.0684,19700.0
2009-11-02 13:30:00,28.57,28.59,28.55,28.56,32700.0,19.0684,19.0817,19.055,19.0617,32700.0
2009-11-02 13:35:00,28.56,28.59,28.53,28.59,26500.0,19.0617,19.0817,19.0417,19.0817,26500.0
2009-11-02 13:40:00,28.58,28.63,28.58,28.63,14900.0,19.0751,19.1084,19.0751,19.1084,14900.0
2009-11-02 13:45:00,28.63,28.63,28.6,28.6,23200.0,19.1084,19.1084,19.0884,19.0884,23200.0
2009-11-02 13:50:00,28.6,28.6,28.52,28.56,36300.0,19.0884,19.0884,19.035,19.0617,36300.0
2009-11-02 13:55:00,28.57,28.61,28.57,28.58,19100.0,19.0684,19.0951,19.0684,19.0751,19100.0
2009-11-02 14:00:00,28.58,28.61,28.57,28.59,34700.0,19.0751,19.0951,19.0684,19.0817,34700.0
2009-11-02 14:05:00,28.59,28.59,28.54,28.55,61300.0,19.0817,19.0817,19.0484,19.055,61300.0
2009-11-02 14:10:00,28.55,28.57,28.54,28.55,40800.0,19.055,19.0684,19.0484,19.055,40800.0
2009-11-02 14:15:00,28.54,28.55,28.52,28.52,27300.0,19.0484,19.055,19.035,19.035,27300.0
2009-11-02 14:20:00,28.52,28.59,28.51,28.57,37700.0,19.035,19.0817,19.0283,19.0684,37700.0
2009-11-02 14:25:00,28.57,28.65,28.57,28.65,31300.0,19.0684,19.1218,19.0684,19.1218,31300.0
2009-11-02 14:30:00,28.65,28.66,28.6,28.66,19200.0,19.1218,19.1285,19.0884,19.1285,19200.0
2009-11-02 14:35:00,28.66,28.66,28.61,28.61,59100.0,19.1285,19.1285,19.0951,19.0951,59100.0
2009-11-02 14:40:00,28.61,28.64,28.61,28.62,19700.0,19.0951,19.1151,19.0951,19.1018,19700.0
2009-11-02 14:45:00,28.62,28.65,28.61,28.64,21600.0,19.1018,19.1218,19.0951,19.1151,21600.0
2009-11-02 14:50:00,28.63,28.68,28.62,28.65,25000.0,19.1084,19.1418,19.1018,19.1218,25000.0
2009-11-02 14:55:00,28.65,28.65,28.54,28.6,35800.0,19.1218,19.1218,19.0484,19.0884,35800.0
2009-11-02 15:00:00,28.61,28.64,28.6,28.62,40000.0,19.0951,19.1151,19.0884,19.1018,40000.0
2009-11-02 15:05:00,28.62,28.62,28.56,28.58,33600.0,19.1018,19.1018,19.0617,19.0751,33600.0
2009-11-02 15:10:00,28.58,28.63,28.58,28.6,39900.0,19.0751,19.1084,19.0751,19.0884,39900.0
2009-11-02 15:15:00,28.6,28.61,28.56,28.56,35600.0,19.0884,19.0951,19.0617,19.0617,35600.0
2009-11-02 15:20:00,28.55,28.58,28.54,28.58,41300.0,19.055,19.0751,19.0484,19.0751,41300.0
2009-11-02 15:25:00,28.58,28.61,28.55,28.61,34800.0,19.0751,19.0951,19.055,19.0951,34800.0
2009-11-02 15:30:00,28.6,28.62,28.6,28.61,65800.0,19.0884,19.1018,19.0884,19.0951,65800.0
2009-11-02 15:35:00,28.61,28.65,28.61,28.63,63400.0,19.0951,19.1218,19.0951,19.1084,63400.0
2009-11-02 15:40:00,28.63,28.66,28.63,28.65,47100.0,19.1084,19.1285,19.1084,19.1218,47100.0
2009-11-02 15:45:00,28.65,28.65,28.63,28.64,63100.0,19.1218,19.1218,19.1084,19.1151,63100.0
2009-11-02 15:50:00,28.64,28.68,28.64,28.65,60600.0,19.1151,19.1418,19.1151,19.1218,60600.0
2009-11-02 15:55:00,28.65,28.68,28.64,28.67,141900.0,19.1218,19.1418,19.1151,19.1351,141900.0
2009-11-03 09:30:00,28.6,28.74,28.57,28.69,53400.0,19.0884,19.1819,19.0684,19.1485,53400.0
2009-11-03 09:35:00,28.69,28.7,28.56,28.66,48400.0,19.1485,19.1552,19.0617,19.1285,48400.0
2009-11-03 09:40:00,28.67,28.71,28.58,28.64,29000.0,19.1351,19.1618,19.0751,19.1151,29000.0
2009-11-03 09:45:00,28.67,28.72,28.62,28.64,26800.0,19.1351,19.1685,19.1018,19.1151,26800.0
2009-11-03 09:50:00,28.63,28.67,28.56,28.63,25700.0,19.1084,19.1351,19.0617,19.1084,25700.0
2009-11-03 09:55:00,28.62,28.7,28.61,28.63,28900.0,19.1018,19.1552,19.0951,19.1084,28900.0
2009-11-03 10:00:00,28.65,28.68,28.57,28.63,38900.0,19.1218,19.1418,19.0684,19.1084,38900.0
2009-11-03 10:05:00,28.66,28.69,28.62,28.69,29100.0,19.1285,19.1485,19.1018,19.1485,29100.0
2009-11-03 10:10:00,28.68,28.72,28.58,28.58,21500.0,19.1418,19.1685,19.0751,19.0751,21500.0
2009-11-03 10:15:00,28.59,28.65,28.58,28.61,33200.0,19.0817,19.1218,19.0751,19.0951,33200.0
2009-11-03 10:20:00,28.61,28.62,28.52,28.57,53300.0,19.0951,19.1018,19.035,19.0684,53300.0
2009-11-03 10:25:00,28.57,28.61,28.52,28.54,30900.0,19.0684,19.0951,19.035,19.0484,30900.0
2009-11-03 10:30:00,28.54,28.66,28.53,28.62,29700.0,19.0484,19.1285,19.0417,19.1018,29700.0
2009-11-03 10:35:00,28.63,28.63,28.53,28.57,29100.0,19.1084,19.1084,19.0417,19.0684,29100.0
2009-11-03 10:40:00,28.57,28.72,28.56,28.72,35300.0,19.0684,19.1685,19.0617,19.1685,35300.0
2009-11-03 10:45:00,28.72,28.75,28.68,28.72,32400.0,19.1685,19.1885,19.1418,19.1685,32400.0
2009-11-03 10:50:00,28.71,28.75,28.7,28.73,34000.0,19.1618,19.1885,19.1552,19.1752,34000.0
2009-11-03 10:55:00,28.73,28.8,28.73,28.79,45100.0,19.1752,19.2219,19.1752,19.2152,45100.0
2009-11-03 11:00:00,28.8,28.82,28.76,28.76,30700.0,19.2219,19.2352,19.1952,19.1952,30700.0
2009-11-03 11:05:00,28.76,28.79,28.68,28.69,21500.0,19.1952,19.2152,19.1418,19.1485,21500.0
2009-11-03 11:10:00,28.69,28.76,28.66,28.76,44100.0,19.1485,19.1952,19.1285,19.1952,44100.0
2009-11-03 11:15:00,28.77,28.77,28.69,28.73,35300.0,19.2019,19.2019,19.1485,19.1752,35300.0
2009-11-03 11:20:00,28.72,28.73,28.67,28.71,22800.0,19.1685,19.1752,19.1351,19.1618,22800.0
2009-11-03 11:25:00,28.71,28.72,28.6,28.64,32900.0,19.1618,19.1685,19.0884,19.1151,32900.0
2009-11-03 11:30:00,28.65,28.67,28.61,28.62,16100.0,19.1218,19.1351,19.0951,19.1018,16100.0
2009-11-03 11:35:00,28.62,28.62,28.56,28.59,25200.0,19.1018,19.1018,19.0617,19.0817,25200.0
2009-11-03 11:40:00,28.59,28.59,28.55,28.55,16800.0,19.0817,19.0817,19.055,19.055,16800.0
2009-11-03 11:45:00,28.56,28.65,28.53,28.64,54400.0,19.0617,19.1218,19.0417,19.1151,54400.0
2009-11-03 11:50:00,28.65,28.66,28.59,28.6,16800.0,19.1218,19.1285,19.0817,19.0884,16800.0
2009-11-03 11:55:00,28.6,28.61,28.55,28.55,21700.0,19.0884,19.0951,19.055,19.055,21700.0
2009-11-03 12:00:00,28.56,28.63,28.55,28.6,29400.0,19.0617,19.1084,19.055,19.0884,29400.0
2009-11-03 12:05:00,28.59,28.6,28.53,28.6,27000.0,19.0817,19.0884,19.0417,19.0884,27000.0
2009-11-03 12:10:00,28.6,28.6,28.55,28.56,14200.0,19.0884,19.0884,19.055,19.0617,14200.0
2009-11-03 12:15:00,28.56,28.57,28.51,28.52,18500.0,19.0617,19.0684,19.0283,19.035,18500.0
2009-11-03 12:20:00,28.52,28.54,28.51,28.53,22100.0,19.035,19.0484,19.0283,19.0417,22100.0
2009-11-03 12:25:00,28.54,28.57,28.53,28.55,21600.0,19.0484,19.0684,19.0417,19.055,21600.0
2009-11-03 12:30:00,28.55,28.6,28.54,28.58,24600.0,19.055,19.0884,19.0484,19.0751,24600.0
2009-11-03 12:35:00,28.57,28.66,28.57,28.62,32600.0,19.0684,19.1285,19.0684,19.1018,32600.0
2009-11-03 12:40:00,28.62,28.65,28.6,28.62,26400.0,19.1018,19.1218,19.0884,19.1018,26400.0
2009-11-03 12:45:00,28.62,28.62,28.56,28.57,20200.0,19.1018,19.1018,19.0617,19.0684,20200.0
2009-11-03 12:50:00,28.57,28.63,28.57,28.61,31200.0,19.0684,19.1084,19.0684,19.0951,31200.0
2009-11-03 12:55:00,28.61,28.63,28.6,28.62,22200.0,19.0951,19.1084,19.0884,19.1018,22200.0
2009-11-03 13:00:00,28.63,28.66,28.63,28.66,23700.0,19.1084,19.1285,19.1084,19.1285,23700.0
2009-11-03 13:05:00,28.66,28.7,28.66,28.7,50100.0,19.1285,19.1552,19.1285,19.1552,50100.0
2009-11-03 13:10:00,28.7,28.72,28.68,28.72,28100.0,19.1552,19.1685,19.1418,19.1685,28100.0
2009-11-03 13:15:00,28.71,28.72,28.65,28.66,11000.0,19.1618,19.1685,19.1218,19.1285,11000.0
2009-11-03 13:20:00,28.66,28.69,28.65,28.65,27800.0,19.1285,19.1485,19.1218,19.1218,27800.0
2009-11-03 13:25:00,28.66,28.66,28.62,28.62,27600.0,19.1285,19.1285,19.1018,19.1018,27600.0
2009-11-03 13:30:00,28.62,28.69,28.62,28.68,11500.0,19.1018,19.1485,19.1018,19.1418,11500.0
2009-11-03 13:35:00,28.68,28.7,28.65,28.67,23000.0,19.1418,19.1552,19.1218,19.1351,23000.0
2009-11-03 13:40:00,28.66,28.67,28.66,28.67,8500.0,19.1285,19.1351,19.1285,19.1351,8500.0
2009-11-03 13:45:00,28.67,28.67,28.62,28.64,11200.0,19.1351,19.1351,19.1018,19.1151,11200.0
2009-11-03 13:50:00,28.65,28.7,28.65,28.67,31800.0,19.1218,19.1552,19.1218,19.1351,31800.0
2009-11-03 13:55:00,28.66,28.7,28.65,28.68,26000.0,19.1285,19.1552,19.1218,19.1418,26000.0
2009-11-03 14:00:00,28.68,28.72,28.68,28.68,32700.0,19.1418,19.1685,19.1418,19.1418,32700.0
2009-11-03 14:05:00,28.67,28.7,28.67,28.69,12200.0,19.1351,19.1552,19.1351,19.1485,12200.0
2009-11-03 14:10:00,28.69,28.72,28.69,28.71,20200.0,19.1485,19.1685,19.1485,19.1618,20200.0
2009-11-03 14:15:00,28.72,28.72,28.7,28.7,12500.0,19.1685,19.1685,19.1552,19.1552,12500.0
2009-11-03 14:20:00,28.7,28.71,28.68,28.68,18700.0,19.1552,19.1618,19.1418,19.1418,18700.0
2009-11-03 14:25:00,28.68,28.71,28.67,28.69,21800.0,19.1418,19.1618,19.1351,19.1485,21800.0
2009-11-03 14:30:00,28.69,28.72,28.67,28.67,26500.0,19.1485,19.1685,19.1351,19.1351,26500.0
2009-11-03 14:35:00,28.68,28.69,28.67,28.67,22200.0,19.1418,19.1485,19.1351,19.1351,22200.0
2009-11-03 14:40:00,28.68,28.69,28.65,28.66,19900.0,19.1418,19.1485,19.1218,19.1285,19900.0
2009-11-03 14:45:00,28.65,28.68,28.63,28.68,18800.0,19.1218,19.1418,19.1084,19.1418,18800.0
2009-11-03 14:50:00,28.68,28.68,28.62,28.63,19100.0,19.1418,19.1418,19.1018,19.1084,19100.0
2009-11-03 14:55:00,28.63,28.64,28.6,28.61,43000.0,19.1084,19.1151,19.0884,19.0951,43000.0
2009-11-03 15:00:00,28.62,28.65,28.59,28.6,32000.0,19.1018,19.1218,19.0817,19.0884,32000.0
2009-11-03 15:05:00,28.61,28.67,28.6,28.65,49500.0,19.0951,19.1351,19.0884,19.1218,49500.0
2009-11-03 15:10:00,28.64,28.68,28.62,28.65,48600.0,19.1151,19.1418,19.1018,19.1218,48600.0
2009-11-03 15:15:00,28.65,28.66,28.65,28.65,14100.0,19.1218,19.1285,19.1218,19.1218,14100.0
2009-11-03 15:20:00,28.65,28.68,28.65,28.67,29500.0,19.1218,19.1418,19.1218,19.1351,29500.0
2009-11-03 15:25:00,28.67,28.69,28.67,28.69,31200.0,19.1351,19.1485,19.1351,19.1485,31200.0
2009-11-03 15:30:00,28.68,28.74,28.68,28.72,77200.0,19.1418,19.1819,19.1418,19.1685,77200.0
2009-11-03 15:35:00,28.73,28.73,28.68,28.69,33700.0,19.1752,19.1752,19.1418,19.1485,33700.0
2009-11-03 15:40:00,28.69,28.69,28.65,28.66,52000.0,19.1485,19.1485,19.1218,19.1285,52000.0
2009-11-03 15:45:00,28.65,28.7,28.64,28.67,89000.0,19.1218,19.1552,19.1151,19.1351,89000.0
2009-11-03 15:50:00,28.68,28.7,28.65,28.7,88800.0,19.1418,19.1552,19.1218,19.1552,88800.0
2009-11-03 15:55:00,28.69,28.7,28.66,28.68,123700.0,19.1485,19.1552,19.1285,19.1418,123700.0
2009-11-04 09:30:00,28.83,29.1,28.81,28.96,72300.0,19.2419,19.4221,19.2286,19.3287,72300.0
2009-11-04 09:35:00,28.97,29.07,28.92,29.07,29500.0,19.3354,19.4021,19.302,19.4021,29500.0
2009-11-04 09:40:00,29.09,29.19,29.08,29.15,21600.0,19.4155,19.4822,19.4088,19.4555,21600.0
2009-11-04 09:45:00,29.16,29.18,29.11,29.12,45800.0,19.4622,19.4755,19.4288,19.4355,45800.0
2009-11-04 09:50:00,29.12,29.14,29.06,29.12,149900.0,19.4355,19.4488,19.3954,19.4355,149900.0
2009-11-04 09:55:00,29.12,29.15,29.11,29.14,53200.0,19.4355,19.4555,19.4288,19.4488,53200.0
2009-11-04 10:00:00,29.14,29.24,29.08,29.22,119000.0,19.4488,19.5156,19.4088,19.5022,119000.0
2009-11-04 10:05:00,29.21,29.27,29.17,29.21,65800.0,19.4955,19.5356,19.4688,19.4955,65800.0
2009-11-04 10:10:00,29.21,29.29,29.21,29.27,90000.0,19.4955,19.5489,19.4955,19.5356,90000.0
2009-11-04 10:15:00,29.27,29.34,29.27,29.34,54300.0,19.5356,19.5823,19.5356,19.5823,54300.0
2009-11-04 10:20:00,29.34,29.4,29.3,29.33,67600.0,19.5823,19.6224,19.5556,19.5756,67600.0
2009-11-04 10:25:00,29.34,29.35,29.28,29.28,37600.0,19.5823,19.589,19.5423,19.5423,37600.0
2009-11-04 10:30:00,29.28,29.36,29.28,29.33,75100.0,19.5423,19.5957,19.5423,19.5756,75100.0
2009-11-04 10:35:00,29.33,29.39,29.32,29.35,34200.0,19.5756,19.6157,19.569,19.589,34200.0
2009-11-04 10:40:00,29.35,29.42,29.34,29.42,25600.0,19.589,19.6357,19.5823,19.6357,25600.0
2009-11-04 10:45:00,29.42,29.42,29.34,29.39,61000.0,19.6357,19.6357,19.5823,19.6157,61000.0
2009-11-04 10:50:00,29.39,29.4,29.38,29.39,22000.0,19.6157,19.6224,19.609,19.6157,22000.0
2009-11-04 10:55:00,29.39,29.39,29.35,29.35,14700.0,19.6157,19.6157,19.589,19.589,14700.0
2009-11-04 11:00:00,29.35,29.36,29.29,29.34,37100.0,19.589,19.5957,19.5489,19.5823,37100.0
2009-11-04 11:05:00,29.33,29.33,29.24,29.25,35300.0,19.5756,19.5756,19.5156,19.5222,35300.0
2009-11-04 11:10:00,29.24,29.26,29.21,29.25,43600.0,19.5156,19.5289,19.4955,19.5222,43600.0
2009-11-04 11:15:00,29.26,29.3,29.25,29.28,42500.0,19.5289,19.5556,19.5222,19.5423,42500.0
2009-11-04 11:20:00,29.28,29.3,29.27,29.28,31500.0,19.5423,19.5556,19.5356,19.5423,31500.0
2009-11-04 11:25:00,29.28,29.28,29.25,29.25,14400.0,19.5423,19.5423,19.5222,19.5222,14400.0
2009-11-04 11:30:00,29.25,29.25,29.19,29.22,46700.0,19.5222,19.5222,19.4822,19.5022,46700.0
2009-11-04 11:35:00,29.22,29.27,29.22,29.24,64900.0,19.5022,19.5356,19.5022,19.5156,64900.0
2009-11-04 11:40:00,29.23,29.25,29.23,29.24,15100.0,19.5089,19.5222,19.5089,19.5156,15100.0
2009-11-04 11:45:00,29.25,29.28,29.24,29.25,39000.0,19.5222,19.5423,19.5156,19.5222,39000.0
2009-11-04 11:50:00,29.25,29.26,29.25,29.25,21800.0,19.5222,19.5289,19.5222,19.5222,21800.0
2009-11-04 11:55:00,29.26,29.26,29.24,29.26,28400.0,19.5289,19.5289,19.5156,19.5289,28400.0
2009-11-04 12:00:00,29.26,29.26,29.2,29.21,45900.0,19.5289,19.5289,19.4889,19.4955,45900.0
2009-11-04 12:05:00,29.21,29.21,29.19,29.2,15000.0,19.4955,19.4955,19.4822,19.4889,15000.0
2009-11-04 12:10:00,29.2,29.21,29.18,29.2,25700.0,19.4889,19.4955,19.4755,19.4889,25700.0
2009-11-04 12:15:00,29.21,29.24,29.19,29.19,61200.0,19.4955,19.5156,19.4822,19.4822,61200.0
2009-11-04 12:20:00,29.19,29.21,29.19,29.2,24500.0,19.4822,19.4955,19.4822,19.4889,24500.0
2009-11-04 12:25:00,29.21,29.22,29.19,29.2,68100.0,19.4955,19.5022,19.4822,19.4889,68100.0
2009-11-04 12:30:00,29.19,29.2,29.19,29.2,39200.0,19.4822,19.4889,19.4822,19.4889,39200.0
2009-11-04 12:35:00,29.2,29.21,29.19,29.21,25100.0,19.4889,19.4955,19.4822,19.4955,25100.0
2009-11-04 12:40:00,29.21,29.21,29.2,29.21,9400.0,19.4955,19.4955,19.4889,19.4955,9400.0
2009-11-04 12:45:00,29.21,29.32,29.2,29.32,159400.0,19.4955,19.569,19.4889,19.569,159400.0
2009-11-04 12:50:00,29.32,29.37,29.32,29.35,74300.0,19.569,19.6023,19.569,19.589,74300.0
2009-11-04 12:55:00,29.34,29.34,29.27,29.32,49700.0,19.5823,19.5823,19.5356,19.569,49700.0
2009-11-04 13:00:00,29.32,29.32,29.3,29.31,18700.0,19.569,19.569,19.5556,19.5623,18700.0
2009-11-04 13:05:00,29.31,29.32,29.27,29.31,64800.0,19.5623,19.569,19.5356,19.5623,64800.0
2009-11-04 13:10:00,29.32,29.32,29.29,29.29,13600.0,19.569,19.569,19.5489,19.5489,13600.0
2009-11-04 13:15:00,29.29,29.3,29.27,29.3,22700.0,19.5489,19.5556,19.5356,19.5556,22700.0
2009-11-04 13:20:00,29.3,29.3,29.29,29.29,13200.0,19.5556,19.5556,19.5489,19.5489,13200.0
2009-11-04 13:25:00,29.29,29.29,29.27,29.28,7900.0,19.5489,19.5489,19.5356,19.5423,7900.0
2009-11-04 13:30:00,29.28,29.32,29.27,29.29,17600.0,19.5423,19.569,19.5356,19.5489,17600.0
2009-11-04 13:35:00,29.3,29.33,29.29,29.3,92600.0,19.5556,19.5756,19.5489,19.5556,92600.0
2009-11-04 13:40:00,29.3,29.33,29.3,29.33,33500.0,19.5556,19.5756,19.5556,19.5756,33500.0
2009-11-04 13:45:00,29.33,29.33,29.3,29.3,28500.0,19.5756,19.5756,19.5556,19.5556,28500.0
2009-11-04 13:50:00,29.3,29.31,29.3,29.31,11200.0,19.5556,19.5623,19.5556,19.5623,11200.0
2009-11-04 13:55:00,29.31,29.31,29.28,29.3,37600.0,19.5623,19.5623,19.5423,19.5556,37600.0
2009-11-04 14:00:00,29.29,29.32,29.25,29.31,127600.0,19.5489,19.569,19.5222,19.5623,127600.0
2009-11-04 14:05:00,29.31,29.32,29.26,29.3,27500.0,19.5623,19.569,19.5289,19.5556,27500.0
2009-11-04 14:10:00,29.29,29.3,29.29,29.29,3100.0,19.5489,19.5556,19.5489,19.5489,3100.0
2009-11-04 14:15:00,29.3,29.44,29.23,29.3,142000.0,19.5556,19.6491,19.5089,19.5556,142000.0
2009-11-04 14:20:00,29.3,29.5,29.3,29.47,89400.0,19.5556,19.6891,19.5556,19.6691,89400.0
2009-11-04 14:25:00,29.46,29.51,29.36,29.37,171100.0,19.6624,19.6958,19.5957,19.6023,171100.0
2009-11-04 14:30:00,29.38,29.54,29.37,29.51,174700.0,19.609,19.7158,19.6023,19.6958,174700.0
2009-11-04 14:35:00,29.52,29.52,29.43,29.44,70500.0,19.7024,19.7024,19.6424,19.6491,70500.0
2009-11-04 14:40:00,29.44,29.51,29.41,29.47,203200.0,19.6491,19.6958,19.629,19.6691,203200.0
2009-11-04 14:45:00,29.47,29.5,29.43,29.43,43800.0,19.6691,19.6891,19.6424,19.6424,43800.0
2009-11-04 14:50:00,29.43,29.43,29.34,29.39,65300.0,19.6424,19.6424,19.5823,19.6157,65300.0
2009-11-04 14:55:00,29.39,29.39,29.33,29.33,52100.0,19.6157,19.6157,19.5756,19.5756,52100.0
2009-11-04 15:00:00,29.33,29.34,29.25,29.3,93900.0,19.5756,19.5823,19.5222,19.5556,93900.0
2009-11-04 15:05:00,29.3,29.31,29.27,29.3,41800.0,19.5556,19.5623,19.5356,19.5556,41800.0
2009-11-04 15:10:00,29.3,29.33,29.22,29.29,66500.0,19.5556,19.5756,19.5022,19.5489,66500.0
2009-11-04 15:15:00,29.28,29.31,29.23,29.28,53300.0,19.5423,19.5623,19.5089,19.5423,53300.0
2009-11-04 15:20:00,29.28,29.3,29.23,29.25,46600.0,19.5423,19.5556,19.5089,19.5222,46600.0
2009-11-04 15:25:00,29.25,29.26,29.18,29.26,75200.0,19.5222,19.5289,19.4755,19.5289,75200.0
2009-11-04 15:30:00,29.26,29.26,29.19,29.22,73000.0,19.5289,19.5289,19.4822,19.5022,73000.0
2009-11-04 15:35:00,29.21,29.27,29.13,29.2,78600.0,19.4955,19.5356,19.4421,19.4889,78600.0
2009-11-04 15:40:00,29.2,29.22,29.15,29.19,115400.0,19.4889,19.5022,19.4555,19.4822,115400.0
2009-11-04 15:45:00,29.2,29.21,29.15,29.16,85900.0,19.4889,19.4955,19.4555,19.4622,85900.0
2009-11-04 15:50:00,29.16,29.18,29.09,29.14,91600.0,19.4622,19.4755,19.4155,19.4488,91600.0
2009-11-04 15:55:00,29.13,29.14,29.07,29.12,133600.0,19.4421,19.4488,19.4021,19.4355,133600.0
2009-11-05 09:30:00,29.26,29.62,29.02,29.44,92300.0,19.5289,19.7692,19.3687,19.6491,92300.0
2009-11-05 09:35:00,29.47,29.5,29.24,29.43,61800.0,19.6691,19.6891,19.5156,19.6424,61800.0
2009-11-05 09:40:00,29.44,29.65,29.43,29.63,93200.0,19.6491,19.7892,19.6424,19.7759,93200.0
2009-11-05 09:45:00,29.64,29.82,29.59,29.63,109000.0,19.7825,19.9027,19.7492,19.7759,109000.0
2009-11-05 09:50:00,29.63,29.75,29.59,29.65,33200.0,19.7759,19.856,19.7492,19.7892,33200.0
2009-11-05 09:55:00,29.65,29.65,29.49,29.5,31900.0,19.7892,19.7892,19.6824,19.6891,31900.0
2009-11-05 10:00:00,29.5,29.54,29.37,29.37,106100.0,19.6891,19.7158,19.6023,19.6023,106100.0
2009-11-05 10:05:00,29.37,29.44,29.34,29.34,27100.0,19.6023,19.6491,19.5823,19.5823,27100.0
2009-11-05 10:10:00,29.34,29.41,29.3,29.32,91000.0,19.5823,19.629,19.5556,19.569,91000.0
2009-11-05 10:15:00,29.32,29.39,29.31,29.39,41300.0,19.569,19.6157,19.5623,19.6157,41300.0
2009-11-05 10:20:00,29.4,29.45,29.32,29.41,122000.0,19.6224,19.6557,19.569,19.629,122000.0
2009-11-05 10:25:00,29.41,29.42,29.34,29.35,33600.0,19.629,19.6357,19.5823,19.589,33600.0
2009-11-05 10:30:00,29.36,29.36,29.34,29.35,18300.0,19.5957,19.5957,19.5823,19.589,18300.0
2009-11-05 10:35:00,29.36,29.41,29.35,29.4,39400.0,19.5957,19.629,19.589,19.6224,39400.0
2009-11-05 10:40:00,29.4,29.42,29.39,29.41,47500.0,19.6224,19.6357,19.6157,19.629,47500.0
2009-11-05 10:45:00,29.41,29.45,29.37,29.43,95000.0,19.629,19.6557,19.6023,19.6424,95000.0
2009-11-05 10:50:00,29.44,29.46,29.4,29.46,38900.0,19.6491,19.6624,19.6224,19.6624,38900.0
2009-11-05 10:55:00,29.45,29.48,29.45,29.45,127700.0,19.6557,19.6757,19.6557,19.6557,127700.0
2009-11-05 11:00:00,29.45,29.51,29.45,29.49,48000.0,19.6557,19.6958,19.6557,19.6824,48000.0
2009-11-05 11:05:00,29.5,29.53,29.49,29.5,31400.0,19.6891,19.7091,19.6824,19.6891,31400.0
2009-11-05 11:10:00,29.5,29.56,29.49,29.54,48400.0,19.6891,19.7291,19.6824,19.7158,48400.0
2009-11-05 11:15:00,29.55,29.55,29.51,29.53,41900.0,19.7225,19.7225,19.6958,19.7091,41900.0
2009-11-05 11:20:00,29.53,29.53,29.46,29.49,46100.0,19.7091,19.7091,19.6624,19.6824,46100.0
2009-11-05 11:25:00,29.5,29.51,29.45,29.46,72800.0,19.6891,19.6958,19.6557,19.6624,72800.0
2009-11-05 11:30:00,29.47,29.51,29.46,29.5,45400.0,19.6691,19.6958,19.6624,19.6891,45400.0
2009-11-05 11:35:00,29.51,29.52,29.49,29.49,47100.0,19.6958,19.7024,19.6824,19.6824,47100.0
2009-11-05 11:40:00,29.49,29.53,29.48,29.5,50900.0,19.6824,19.7091,19.6757,19.6891,50900.0
2009-11-05 11:45:00,29.5,29.54,29.5,29.52,54300.0,19.6891,19.7158,19.6891,19.7024,54300.0
2009-11-05 11:50:00,29.53,29.53,29.45,29.45,44400.0,19.7091,19.7091,19.6557,19.6557,44400.0
2009-11-05 11:55:00,29.45,29.46,29.45,29.45,9700.0,19.6557,19.6624,19.6557,19.6557,9700.0
2009-11-05 12:00:00,29.45,29.54,29.45,29.53,49400.0,19.6557,19.7158,19.6557,19.7091,49400.0
2009-11-05 12:05:00,29.53,29.56,29.53,29.54,24300.0,19.7091,19.7291,19.7091,19.7158,24300.0
2009-11-05 12:10:00,29.53,29.61,29.53,29.61,21700.0,19.7091,19.7625,19.7091,19.7625,21700.0
2009-11-05 12:15:00,29.6,29.64,29.59,29.64,40900.0,19.7558,19.7825,19.7492,19.7825,40900.0
2009-11-05 12:20:00,29.64,29.65,29.59,29.6,51200.0,19.7825,19.7892,19.7492,19.7558,51200.0
2009-11-05 12:25:00,29.6,29.6,29.51,29.6,31900.0,19.7558,19.7558,19.6958,19.7558,31900.0
2009-11-05 12:30:00,29.59,29.6,29.57,29.59,24900.0,19.7492,19.7558,19.7358,19.7492,24900.0
2009-11-05 12:35:00,29.6,29.6,29.59,29.6,5100.0,19.7558,19.7558,19.7492,19.7558,5100.0
2009-11-05 12:40:00,29.59,29.63,29.59,29.62,29800.0,19.7492,19.7759,19.7492,19.7692,29800.0
2009-11-05 12:45:00,29.62,29.65,29.62,29.65,26600.0,19.7692,19.7892,19.7692,19.7892,26600.0
2009-11-05 12:50:00,29.64,29.65,29.61,29.62,31200.0,19.7825,19.7892,19.7625,19.7692,31200.0
2009-11-05 12:55:00,29.62,29.67,29.61,29.66,19800.0,19.7692,19.8026,19.7625,19.7959,19800.0
2009-11-05 13:00:00,29.66,29.71,29.65,29.65,36800.0,19.7959,19.8293,19.7892,19.7892,36800.0
2009-11-05 13:05:00,29.64,29.65,29.59,29.59,27800.0,19.7825,19.7892,19.7492,19.7492,27800.0
2009-11-05 13:10:00,29.59,29.67,29.59,29.66,25400.0,19.7492,19.8026,19.7492,19.7959,25400.0
2009-11-05 13:15:00,29.66,29.67,29.61,29.66,21100.0,19.7959,19.8026,19.7625,19.7959,21100.0
2009-11-05 13:20:00,29.65,29.66,29.63,29.63,22200.0,19.7892,19.7959,19.7759,19.7759,22200.0
2009-11-05 13:25:00,29.63,29.63,29.61,29.61,15000.0,19.7759,19.7759,19.7625,19.7625,15000.0
2009-11-05 13:30:00,29.61,29.61,29.58,29.59,19800.0,19.7625,19.7625,19.7425,19.7492,19800.0
2009-11-05 13:35:00,29.59,29.67,29.58,29.67,26400.0,19.7492,19.8026,19.7425,19.8026,26400.0
2009-11-05 13:40:00,29.66,29.75,29.66,29.75,39100.0,19.7959,19.856,19.7959,19.856,39100.0
2009-11-05 13:45:00,29.74,29.8,29.74,29.79,42700.0,19.8493,19.8893,19.8493,19.8827,42700.0
2009-11-05 13:50:00,29.79,29.79,29.69,29.69,23800.0,19.8827,19.8827,19.8159,19.8159,23800.0
2009-11-05 13:55:00,29.69,29.7,29.67,29.67,19200.0,19.8159,19.8226,19.8026,19.8026,19200.0
2009-11-05 14:00:00,29.68,29.68,29.67,29.68,10500.0,19.8092,19.8092,19.8026,19.8092,10500.0
2009-11-05 14:05:00,29.67,29.68,29.6,29.6,46800.0,19.8026,19.8092,19.7558,19.7558,46800.0
2009-11-05 14:10:00,29.6,29.65,29.59,29.6,56200.0,19.7558,19.7892,19.7492,19.7558,56200.0
2009-11-05 14:15:00,29.6,29.61,29.59,29.6,29200.0,19.7558,19.7625,19.7492,19.7558,29200.0
2009-11-05 14:20:00,29.59,29.66,29.59,29.62,70400.0,19.7492,19.7959,19.7492,19.7692,70400.0
2009-11-05 14:25:00,29.62,29.63,29.59,29.62,23700.0,19.7692,19.7759,19.7492,19.7692,23700.0
2009-11-05 14:30:00,29.63,29.65,29.62,29.64,12800.0,19.7759,19.7892,19.7692,19.7825,12800.0
2009-11-05 14:35:00,29.64,29.67,29.63,29.63,41200.0,19.7825,19.8026,19.7759,19.7759,41200.0
2009-11-05 14:40:00,29.63,29.67,29.62,29.66,21300.0,19.7759,19.8026,19.7692,19.7959,21300.0
2009-11-05 14:45:00,29.67,29.7,29.66,29.68,28100.0,19.8026,19.8226,19.7959,19.8092,28100.0
2009-11-05 14:50:00,29.69,29.74,29.68,29.71,54200.0,19.8159,19.8493,19.8092,19.8293,54200.0
2009-11-05 14:55:00,29.71,29.77,29.7,29.76,26600.0,19.8293,19.8693,19.8226,19.8626,26600.0
2009-11-05 15:00:00,29.76,29.76,29.71,29.72,20000.0,19.8626,19.8626,19.8293,19.8359,20000.0
2009-11-05 15:05:00,29.71,29.72,29.68,29.68,12000.0,19.8293,19.8359,19.8092,19.8092,12000.0
2009-11-05 15:10:00,29.68,29.7,29.67,29.67,70800.0,19.8092,19.8226,19.8026,19.8026,70800.0
2009-11-05 15:15:00,29.67,29.73,29.67,29.72,59400.0,19.8026,19.8426,19.8026,19.8359,59400.0
2009-11-05 15:20:00,29.72,29.77,29.65,29.66,64700.0,19.8359,19.8693,19.7892,19.7959,64700.0
2009-11-05 15:25:00,29.66,29.68,29.64,29.68,30800.0,19.7959,19.8092,19.7825,19.8092,30800.0
2009-11-05 15:30:00,29.68,29.68,29.63,29.67,50600.0,19.8092,19.8092,19.7759,19.8026,50600.0
2009-11-05 15:35:00,29.67,29.72,29.65,29.71,83700.0,19.8026,19.8359,19.7892,19.8293,83700.0
2009-11-05 15:40:00,29.7,29.71,29.67,29.68,58600.0,19.8226,19.8293,19.8026,19.8092,58600.0
2009-11-05 15:45:00,29.67,29.68,29.65,29.66,71200.0,19.8026,19.8092,19.7892,19.7959,71200.0
2009-11-05 15:50:00,29.66,29.67,29.64,29.64,114900.0,19.7959,19.8026,19.7825,19.7825,114900.0
2009-11-05 15:55:00,29.65,29.65,29.61,29.63,227300.0,19.7892,19.7892,19.7625,19.7759,227300.0
2009-11-06 09:30:00,28.86,29.46,28.86,29.2,145200.0,19.2619,19.6624,19.2619,19.4889,145200.0
2009-11-06 09:35:00,29.22,29.32,29.19,29.22,77600.0,19.5022,19.569,19.4822,19.5022,77600.0
2009-11-06 09:40:00,29.22,29.37,29.21,29.28,91400.0,19.5022,19.6023,19.4955,19.5423,91400.0
2009-11-06 09:45:00,29.29,29.42,29.28,29.34,37200.0,19.5489,19.6357,19.5423,19.5823,37200.0
2009-11-06 09:50:00,29.35,29.49,29.33,29.46,41800.0,19.589,19.6824,19.5756,19.6624,41800.0
2009-11-06 09:55:00,29.45,29.5,29.42,29.42,24600.0,19.6557,19.6891,19.6357,19.6357,24600.0
2009-11-06 10:00:00,29.43,29.51,29.4,29.45,46700.0,19.6424,19.6958,19.6224,19.6557,46700.0
2009-11-06 10:05:00,29.46,29.53,29.45,29.51,38300.0,19.6624,19.7091,19.6557,19.6958,38300.0
2009-11-06 10:10:00,29.51,29.51,29.43,29.43,24600.0,19.6958,19.6958,19.6424,19.6424,24600.0
2009-11-06 10:15:00,29.43,29.43,29.34,29.34,21800.0,19.6424,19.6424,19.5823,19.5823,21800.0
2009-11-06 10:20:00,29.34,29.35,29.28,29.34,37600.0,19.5823,19.589,19.5423,19.5823,37600.0
2009-11-06 10:25:00,29.34,29.34,29.21,29.22,68100.0,19.5823,19.5823,19.4955,19.5022,68100.0
2009-11-06 10:30:00,29.21,29.24,29.18,29.23,61000.0,19.4955,19.5156,19.4755,19.5089,61000.0
2009-11-06 10:35:00,29.24,29.25,29.17,29.23,34300.0,19.5156,19.5222,19.4688,19.5089,34300.0
2009-11-06 10:40:00,29.23,29.25,29.13,29.17,36500.0,19.5089,19.5222,19.4421,19.4688,36500.0
2009-11-06 10:45:00,29.16,29.27,29.15,29.27,19300.0,19.4622,19.5356,19.4555,19.5356,19300.0
2009-11-06 10:50:00,29.26,29.3,29.21,29.3,28400.0,19.5289,19.5556,19.4955,19.5556,28400.0
2009-11-06 10:55:00,29.31,29.41,29.31,29.39,31700.0,19.5623,19.629,19.5623,19.6157,31700.0
2009-11-06 11:00:00,29.38,29.43,29.38,29.41,19000.0,19.609,19.6424,19.609,19.629,19000.0
2009-11-06 11:05:00,29.4,29.4,29.34,29.38,51600.0,19.6224,19.6224,19.5823,19.609,51600.0
2009-11-06 11:10:00,29.37,29.38,29.33,29.38,14100.0,19.6023,19.609,19.5756,19.609,14100.0
2009-11-06 11:15:00,29.38,29.46,29.38,29.45,11600.0,19.609,19.6624,19.609,19.6557,11600.0
2009-11-06 11:20:00,29.45,29.45,29.36,29.37,23000.0,19.6557,19.6557,19.5957,19.6023,23000.0
2009-11-06 11:25:00,29.38,29.45,29.37,29.45,25400.0,19.609,19.6557,19.6023,19.6557,25400.0
2009-11-06 11:30:00,29.45,29.51,29.45,29.49,21200.0,19.6557,19.6958,19.6557,19.6824,21200.0
2009-11-06 11:35:00,29.49,29.49,29.39,29.39,32800.0,19.6824,19.6824,19.6157,19.6157,32800.0
2009-11-06 11:40:00,29.39,29.47,29.38,29.46,25200.0,19.6157,19.6691,19.609,19.6624,25200.0
2009-11-06 11:45:00,29.45,29.45,29.43,29.44,11500.0,19.6557,19.6557,19.6424,19.6491,11500.0
2009-11-06 11:50:00,29.44,29.5,29.43,29.5,17300.0,19.6491,19.6891,19.6424,19.6891,17300.0
2009-11-06 11:55:00,29.49,29.49,29.46,29.47,20500.0,19.6824,19.6824,19.6624,19.6691,20500.0
2009-11-06 12:00:00,29.47,29.48,29.44,29.45,13800.0,19.6691,19.6757,19.6491,19.6557,13800.0
2009-11-06 12:05:00,29.45,29.51,29.45,29.51,20800.0,19.6557,19.6958,19.6557,19.6958,20800.0
2009-11-06 12:10:00,29.51,29.54,29.5,29.54,28400.0,19.6958,19.7158,19.6891,19.7158,28400.0
2009-11-06 12:15:00,29.53,29.55,29.53,29.54,10700.0,19.7091,19.7225,19.7091,19.7158,10700.0
2009-11-06 12:20:00,29.54,29.58,29.54,29.58,32900.0,19.7158,19.7425,19.7158,19.7425,32900.0
2009-11-06 12:25:00,29.57,29.61,29.57,29.58,34900.0,19.7358,19.7625,19.7358,19.7425,34900.0
2009-11-06 12:30:00,29.58,29.6,29.55,29.59,23200.0,19.7425,19.7558,19.7225,19.7492,23200.0
2009-11-06 12:35:00,29.59,29.6,29.51,29.54,31300.0,19.7492,19.7558,19.6958,19.7158,31300.0
2009-11-06 12:40:00,29.54,29.54,29.45,29.45,22100.0,19.7158,19.7158,19.6557,19.6557,22100.0
2009-11-06 12:45:00,29.45,29.53,29.45,29.47,21900.0,19.6557,19.7091,19.6557,19.6691,21900.0
2009-11-06 12:50:00,29.48,29.54,29.47,29.49,25800.0,19.6757,19.7158,19.6691,19.6824,25800.0
2009-11-06 12:55:00,29.49,29.53,29.48,29.49,11500.0,19.6824,19.7091,19.6757,19.6824,11500.0
2009-11-06 13:00:00,29.48,29.49,29.46,29.46,14000.0,19.6757,19.6824,19.6624,19.6624,14000.0
2009-11-06 13:05:00,29.46,29.51,29.45,29.49,9500.0,19.6624,19.6958,19.6557,19.6824,9500.0
2009-11-06 13:10:00,29.49,29.5,29.47,29.49,9700.0,19.6824,19.6891,19.6691,19.6824,9700.0
2009-11-06 13:15:00,29.49,29.52,29.49,29.51,6800.0,19.6824,19.7024,19.6824,19.6958,6800.0
2009-11-06 13:20:00,29.51,29.51,29.48,29.51,16000.0,19.6958,19.6958,19.6757,19.6958,16000.0
2009-11-06 13:25:00,29.51,29.51,29.49,29.5,10200.0,19.6958,19.6958,19.6824,19.6891,10200.0
2009-11-06 13:30:00,29.51,29.54,29.51,29.54,9600.0,19.6958,19.7158,19.6958,19.7158,9600.0
2009-11-06 13:35:00,29.54,29.57,29.54,29.56,10800.0,19.7158,19.7358,19.7158,19.7291,10800.0
2009-11-06 13:40:00,29.55,29.56,29.49,29.5,23900.0,19.7225,19.7291,19.6824,19.6891,23900.0
2009-11-06 13:45:00,29.5,29.55,29.5,29.51,31800.0,19.6891,19.7225,19.6891,19.6958,31800.0
2009-11-06 13:50:00,29.51,29.52,29.5,29.51,9600.0,19.6958,19.7024,19.6891,19.6958,9600.0
2009-11-06 13:55:00,29.51,29.53,29.5,29.53,15300.0,19.6958,19.7091,19.6891,19.7091,15300.0
2009-11-06 14:00:00,29.53,29.54,29.49,29.51,35500.0,19.7091,19.7158,19.6824,19.6958,35500.0
2009-11-06 14:05:00,29.51,29.51,29.47,29.49,24600.0,19.6958,19.6958,19.6691,19.6824,24600.0
2009-11-06 14:10:00,29.49,29.5,29.49,29.5,9100.0,19.6824,19.6891,19.6824,19.6891,9100.0
2009-11-06 14:15:00,29.5,29.5,29.49,29.5,7800.0,19.6891,19.6891,19.6824,19.6891,7800.0
2009-11-06 14:20:00,29.5,29.53,29.49,29.52,29200.0,19.6891,19.7091,19.6824,19.7024,29200.0
2009-11-06 14:25:00,29.52,29.54,29.5,29.5,21500.0,19.7024,19.7158,19.6891,19.6891,21500.0
2009-11-06 14:30:00,29.5,29.5,29.49,29.5,11900.0,19.6891,19.6891,19.6824,19.6891,11900.0
2009-11-06 14:35:00,29.49,29.5,29.49,29.5,9400.0,19.6824,19.6891,19.6824,19.6891,9400.0
2009-11-06 14:40:00,29.49,29.52,29.49,29.51,15500.0,19.6824,19.7024,19.6824,19.6958,15500.0
2009-11-06 14:45:00,29.51,29.51,29.47,29.49,38900.0,19.6958,19.6958,19.6691,19.6824,38900.0
2009-11-06 14:50:00,29.49,29.51,29.46,29.49,41200.0,19.6824,19.6958,19.6624,19.6824,41200.0
2009-11-06 14:55:00,29.49,29.5,29.48,29.48,12300.0,19.6824,19.6891,19.6757,19.6757,12300.0
2009-11-06 15:00:00,29.48,29.49,29.45,29.45,52700.0,19.6757,19.6824,19.6557,19.6557,52700.0
2009-11-06 15:05:00,29.44,29.46,29.44,29.45,19300.0,19.6491,19.6624,19.6491,19.6557,19300.0
2009-11-06 15:10:00,29.45,29.47,29.45,29.45,32200.0,19.6557,19.6691,19.6557,19.6557,32200.0
2009-11-06 15:15:00,29.46,29.46,29.45,29.45,20300.0,19.6624,19.6624,19.6557,19.6557,20300.0
2009-11-06 15:20:00,29.46,29.48,29.45,29.46,39600.0,19.6624,19.6757,19.6557,19.6624,39600.0
2009-11-06 15:25:00,29.46,29.46,29.45,29.46,29400.0,19.6624,19.6624,19.6557,19.6624,29400.0
2009-11-06 15:30:00,29.46,29.46,29.45,29.45,36000.0,19.6624,19.6624,19.6557,19.6557,36000.0
2009-11-06 15:35:00,29.45,29.45,29.45,29.45,0.0,19.6557,19.6557,19.6557,19.6557,0.0
2009-11-06 15:40:00,29.45,29.45,29.45,29.45,0.0,19.6557,19.6557,19.6557,19.6557,0.0
2009-11-06 15:45:00,29.45,29.45,29.45,29.45,0.0,19.6557,19.6557,19.6557,19.6557,0.0
2009-11-06 15:50:00,29.45,29.45,29.45,29.45,0.0,19.6557,19.6557,19.6557,19.6557,0.0
2009-11-06 15:55:00,29.45,29.45,29.45,29.45,0.0,19.6557,19.6557,19.6557,19.6557,0.0
2009-11-09 09:30:00,29.94,30.0,29.67,29.86,90600.0,19.9828,20.0228,19.8026,19.9294,90600.0
2009-11-09 09:35:00,29.85,29.87,29.75,29.78,69900.0,19.9227,19.936,19.856,19.876,69900.0
2009-11-09 09:40:00,29.78,29.79,29.7,29.71,50700.0,19.876,19.8827,19.8226,19.8293,50700.0
2009-11-09 09:45:00,29.7,29.73,29.66,29.67,19800.0,19.8226,19.8426,19.7959,19.8026,19800.0
2009-11-09 09:50:00,29.66,29.8,29.66,29.8,38200.0,19.7959,19.8893,19.7959,19.8893,38200.0
2009-11-09 09:55:00,29.8,29.82,29.76,29.79,42300.0,19.8893,19.9027,19.8626,19.8827,42300.0
2009-11-09 10:00:00,29.79,29.82,29.78,29.78,36700.0,19.8827,19.9027,19.876,19.876,36700.0
2009-11-09 10:05:00,29.79,29.85,29.75,29.85,35800.0,19.8827,19.9227,19.856,19.9227,35800.0
2009-11-09 10:10:00,29.85,29.86,29.82,29.84,88000.0,19.9227,19.9294,19.9027,19.916,88000.0
2009-11-09 10:15:00,29.84,29.85,29.83,29.83,26100.0,19.916,19.9227,19.9093,19.9093,26100.0
2009-11-09 10:20:00,29.83,29.86,29.81,29.84,36100.0,19.9093,19.9294,19.896,19.916,36100.0
2009-11-09 10:25:00,29.84,29.85,29.82,29.84,48200.0,19.916,19.9227,19.9027,19.916,48200.0
2009-11-09 10:30:00,29.84,29.85,29.83,29.84,40200.0,19.916,19.9227,19.9093,19.916,40200.0
2009-11-09 10:35:00,29.85,29.87,29.81,29.86,29700.0,19.9227,19.936,19.896,19.9294,29700.0
2009-11-09 10:40:00,29.86,29.88,29.85,29.85,21500.0,19.9294,19.9427,19.9227,19.9227,21500.0
2009-11-09 10:45:00,29.86,29.86,29.85,29.86,6800.0,19.9294,19.9294,19.9227,19.9294,6800.0
2009-11-09 10:50:00,29.86,29.9,29.84,29.9,42600.0,19.9294,19.9561,19.916,19.9561,42600.0
2009-11-09 10:55:00,29.89,29.9,29.84,29.84,30500.0,19.9494,19.9561,19.916,19.916,30500.0
2009-11-09 11:00:00,29.85,29.85,29.78,29.78,28000.0,19.9227,19.9227,19.876,19.876,28000.0
2009-11-09 11:05:00,29.78,29.8,29.75,29.78,52100.0,19.876,19.8893,19.856,19.876,52100.0
2009-11-09 11:10:00,29.78,29.83,29.78,29.82,33900.0,19.876,19.9093,19.876,19.9027,33900.0
2009-11-09 11:15:00,29.82,29.9,29.82,29.87,99400.0,19.9027,19.9561,19.9027,19.936,99400.0
2009-11-09 11:20:00,29.86,29.89,29.86,29.88,28400.0,19.9294,19.9494,19.9294,19.9427,28400.0
2009-11-09 11:25:00,29.88,29.9,29.85,29.87,26600.0,19.9427,19.9561,19.9227,19.936,26600.0
2009-11-09 11:30:00,29.88,29.9,29.88,29.88,13000.0,19.9427,19.9561,19.9427,19.9427,13000.0
2009-11-09 11:35:00,29.88,29.9,29.87,29.88,18400.0,19.9427,19.9561,19.936,19.9427,18400.0
2009-11-09 11:40:00,29.88,29.89,29.86,29.86,17400.0,19.9427,19.9494,19.9294,19.9294,17400.0
2009-11-09 11:45:00,29.86,29.9,29.86,29.88,14600.0,19.9294,19.9561,19.9294,19.9427,14600.0
2009-11-09 11:50:00,29.89,29.89,29.86,29.88,30600.0,19.9494,19.9494,19.9294,19.9427,30600.0
2009-11-09 11:55:00,29.88,29.89,29.87,29.88,14200.0,19.9427,19.9494,19.936,19.9427,14200.0
2009-11-09 12:00:00,29.87,29.89,29.86,29.87,21400.0,19.936,19.9494,19.9294,19.936,21400.0
2009-11-09 12:05:00,29.88,29.93,29.87,29.88,202300.0,19.9427,19.9761,19.936,19.9427,202300.0
2009-11-09 12:10:00,29.89,29.91,29.88,29.9,16600.0,19.9494,19.9627,19.9427,19.9561,16600.0
2009-11-09 12:15:00,29.9,29.91,29.87,29.87,18600.0,19.9561,19.9627,19.936,19.936,18600.0
2009-11-09 12:20:00,29.88,29.9,29.87,29.87,10900.0,19.9427,19.9561,19.936,19.936,10900.0
2009-11-09 12:25:00,29.88,29.88,29.84,29.84,21100.0,19.9427,19.9427,19.916,19.916,21100.0
2009-11-09 12:30:00,29.85,29.88,29.84,29.86,19600.0,19.9227,19.9427,19.916,19.9294,19600.0
2009-11-09 12:35:00,29.86,29.88,29.86,29.88,16200.0,19.9294,19.9427,19.9294,19.9427,16200.0
2009-11-09 12:40:00,29.88,29.88,29.85,29.86,47400.0,19.9427,19.9427,19.9227,19.9294,47400.0
2009-11-09 12:45:00,29.86,29.88,29.86,29.88,17900.0,19.9294,19.9427,19.9294,19.9427,17900.0
2009-11-09 12:50:00,29.88,29.88,29.84,29.86,32500.0,19.9427,19.9427,19.916,19.9294,32500.0
2009-11-09 12:55:00,29.87,29.87,29.86,29.87,8200.0,19.936,19.936,19.9294,19.936,8200.0
2009-11-09 13:00:00,29.87,29.87,29.86,29.87,14300.0,19.936,19.936,19.9294,19.936,14300.0
2009-11-09 13:05:00,29.87,29.89,29.85,29.85,35400.0,19.936,19.9494,19.9227,19.9227,35400.0
2009-11-09 13:10:00,29.85,29.86,29.83,29.84,38600.0,19.9227,19.9294,19.9093,19.916,38600.0
2009-11-09 13:15:00,29.83,29.84,29.81,29.81,29700.0,19.9093,19.916,19.896,19.896,29700.0
2009-11-09 13:20:00,29.81,29.81,29.78,29.79,20300.0,19.896,19.896,19.876,19.8827,20300.0
2009-11-09 13:25:00,29.79,29.79,29.77,29.78,23600.0,19.8827,19.8827,19.8693,19.876,23600.0
2009-11-09 13:30:00,29.78,29.83,29.77,29.8,26700.0,19.876,19.9093,19.8693,19.8893,26700.0
2009-11-09 13:35:00,29.8,29.9,29.8,29.89,25200.0,19.8893,19.9561,19.8893,19.9494,25200.0
2009-11-09 13:40:00,29.9,29.92,29.89,29.91,28700.0,19.9561,19.9694,19.9494,19.9627,28700.0
2009-11-09 13:45:00,29.91,29.92,29.9,29.91,15100.0,19.9627,19.9694,19.9561,19.9627,15100.0
2009-11-09 13:50:00,29.91,29.91,29.9,29.91,4700.0,19.9627,19.9627,19.9561,19.9627,4700.0
2009-11-09 13:55:00,29.9,29.92,29.9,29.91,19900.0,19.9561,19.9694,19.9561,19.9627,19900.0
2009-11-09 14:00:00,29.91,29.91,29.89,29.89,38700.0,19.9627,19.9627,19.9494,19.9494,38700.0
2009-11-09 14:05:00,29.89,29.93,29.89,29.92,29700.0,19.9494,19.9761,19.9494,19.9694,29700.0
2009-11-09 14:10:00,29.92,29.93,29.87,29.88,27700.0,19.9694,19.9761,19.936,19.9427,27700.0
2009-11-09 14:15:00,29.88,29.89,29.87,29.88,14800.0,19.9427,19.9494,19.936,19.9427,14800.0
2009-11-09 14:20:00,29.88,29.92,29.88,29.92,18300.0,19.9427,19.9694,19.9427,19.9694,18300.0
2009-11-09 14:25:00,29.92,29.92,29.91,29.91,13300.0,19.9694,19.9694,19.9627,19.9627,13300.0
2009-11-09 14:30:00,29.92,29.92,29.9,29.92,18400.0,19.9694,19.9694,19.9561,19.9694,18400.0
2009-11-09 14:35:00,29.92,29.93,29.9,29.9,29300.0,19.9694,19.9761,19.9561,19.9561,29300.0
2009-11-09 14:40:00,29.91,29.93,29.91,29.93,15600.0,19.9627,19.9761,19.9627,19.9761,15600.0
2009-11-09 14:45:00,29.92,29.93,29.9,29.91,121000.0,19.9694,19.9761,19.9561,19.9627,121000.0
2009-11-09 14:50:00,29.91,29.92,29.9,29.9,52700.0,19.9627,19.9694,19.9561,19.9561,52700.0
2009-11-09 14:55:00,29.9,29.91,29.89,29.89,50900.0,19.9561,19.9627,19.9494,19.9494,50900.0
2009-11-09 15:00:00,29.9,29.91,29.89,29.9,37800.0,19.9561,19.9627,19.9494,19.9561,37800.0
2009-11-09 15:05:00,29.89,29.92,29.89,29.92,40200.0,19.9494,19.9694,19.9494,19.9694,40200.0
2009-11-09 15:10:00,29.92,29.93,29.91,29.92,26200.0,19.9694,19.9761,19.9627,19.9694,26200.0
2009-11-09 15:15:00,29.92,29.95,29.92,29.94,31000.0,19.9694,19.9894,19.9694,19.9828,31000.0
2009-11-09 15:20:00,29.94,29.94,29.9,29.92,67200.0,19.9828,19.9828,19.9561,19.9694,67200.0
2009-11-09 15:25:00,29.92,29.93,29.9,29.9,29300.0,19.9694,19.9761,19.9561,19.9561,29300.0
2009-11-09 15:30:00,29.9,29.92,29.9,29.9,41300.0,19.9561,19.9694,19.9561,19.9561,41300.0
2009-11-09 15:35:00,29.9,29.91,29.89,29.91,34500.0,19.9561,19.9627,19.9494,19.9627,34500.0
2009-11-09 15:40:00,29.91,29.91,29.89,29.9,102100.0,19.9627,19.9627,19.9494,19.9561,102100.0
2009-11-09 15:45:00,29.9,29.95,29.89,29.94,60200.0,19.9561,19.9894,19.9494,19.9828,60200.0
2009-11-09 15:50:00,29.95,29.97,29.94,29.95,148000.0,19.9894,20.0028,19.9828,19.9894,148000.0
2009-11-09 15:55:00,29.95,29.96,29.94,29.95,201700.0,19.9894,19.9961,19.9828,19.9894,201700.0
2009-11-10 09:30:00,29.85,30.0,29.8,29.97,52400.0,19.9227,20.0228,19.8893,20.0028,52400.0
2009-11-10 09:35:00,29.98,30.16,29.97,30.16,58900.0,20.0095,20.1296,20.0028,20.1296,58900.0
2009-11-10 09:40:00,30.16,30.17,30.11,30.15,40400.0,20.1296,20.1363,20.0962,20.1229,40400.0
2009-11-10 09:45:00,30.15,30.17,30.06,30.1,56600.0,20.1229,20.1363,20.0629,20.0896,56600.0
2009-11-10 09:50:00,30.09,30.15,30.08,30.15,89700.0,20.0829,20.1229,20.0762,20.1229,89700.0
2009-11-10 09:55:00,30.15,30.15,30.1,30.11,38200.0,20.1229,20.1229,20.0896,20.0962,38200.0
2009-11-10 10:00:00,30.11,30.16,30.11,30.14,58100.0,20.0962,20.1296,20.0962,20.1163,58100.0
2009-11-10 10:05:00,30.15,30.24,30.14,30.24,146600.0,20.1229,20.183,20.1163,20.183,146600.0
2009-11-10 10:10:00,30.24,30.25,30.21,30.24,177400.0,20.183,20.1897,20.163,20.183,177400.0
2009-11-10 10:15:00,30.24,30.25,30.23,30.25,28700.0,20.183,20.1897,20.1763,20.1897,28700.0
2009-11-10 10:20:00,30.25,30.25,30.24,30.25,35600.0,20.1897,20.1897,20.183,20.1897,35600.0
2009-11-10 10:25:00,30.25,30.29,30.24,30.25,71300.0,20.1897,20.2164,20.183,20.1897,71300.0
2009-11-10 10:30:00,30.24,30.28,30.24,30.25,47500.0,20.183,20.2097,20.183,20.1897,47500.0
2009-11-10 10:35:00,30.25,30.26,30.19,30.2,62100.0,20.1897,20.1963,20.1496,20.1563,62100.0
2009-11-10 10:40:00,30.19,30.26,30.19,30.26,37200.0,20.1496,20.1963,20.1496,20.1963,37200.0
2009-11-10 10:45:00,30.26,30.3,30.25,30.3,22300.0,20.1963,20.223,20.1897,20.223,22300.0
2009-11-10 10:50:00,30.3,30.3,30.23,30.25,42400.0,20.223,20.223,20.1763,20.1897,42400.0
2009-11-10 10:55:00,30.25,30.31,30.25,30.3,28500.0,20.1897,20.2297,20.1897,20.223,28500.0
2009-11-10 11:00:00,30.3,30.34,30.3,30.33,21000.0,20.223,20.2497,20.223,20.2431,21000.0
2009-11-10 11:05:00,30.33,30.34,30.29,30.3,49700.0,20.2431,20.2497,20.2164,20.223,49700.0
2009-11-10 11:10:00,30.3,30.3,30.26,30.29,43500.0,20.223,20.223,20.1963,20.2164,43500.0
2009-11-10 11:15:00,30.3,30.3,30.25,30.25,45200.0,20.223,20.223,20.1897,20.1897,45200.0
2009-11-10 11:20:00,30.25,30.26,30.2,30.2,39400.0,20.1897,20.1963,20.1563,20.1563,39400.0
2009-11-10 11:25:00,30.2,30.22,30.17,30.19,30700.0,20.1563,20.1696,20.1363,20.1496,30700.0
2009-11-10 11:30:00,30.18,30.2,30.16,30.17,33600.0,20.1429,20.1563,20.1296,20.1363,33600.0
2009-11-10 11:35:00,30.17,30.23,30.16,30.21,36300.0,20.1363,20.1763,20.1296,20.163,36300.0
2009-11-10 11:40:00,30.22,30.22,30.21,30.22,24400.0,20.1696,20.1696,20.163,20.1696,24400.0
2009-11-10 11:45:00,30.22,30.27,30.21,30.25,26900.0,20.1696,20.203,20.163,20.1897,26900.0
2009-11-10 11:50:00,30.25,30.27,30.25,30.26,17800.0,20.1897,20.203,20.1897,20.1963,17800.0
2009-11-10 11:55:00,30.25,30.26,30.22,30.23,23000.0,20.1897,20.1963,20.1696,20.1763,23000.0
2009-11-10 12:00:00,30.23,30.26,30.22,30.26,16500.0,20.1763,20.1963,20.1696,20.1963,16500.0
2009-11-10 12:05:00,30.26,30.31,30.26,30.28,40100.0,20.1963,20.2297,20.1963,20.2097,40100.0
2009-11-10 12:10:00,30.27,30.29,30.27,30.29,12600.0,20.203,20.2164,20.203,20.2164,12600.0
2009-11-10 12:15:00,30.29,30.3,30.28,30.3,17200.0,20.2164,20.223,20.2097,20.223,17200.0
2009-11-10 12:20:00,30.29,30.3,30.27,30.3,80100.0,20.2164,20.223,20.203,20.223,80100.0
2009-11-10 12:25:00,30.3,30.31,30.25,30.25,37100.0,20.223,20.2297,20.1897,20.1897,37100.0
2009-11-10 12:30:00,30.26,30.29,30.24,30.28,43300.0,20.1963,20.2164,20.183,20.2097,43300.0
2009-11-10 12:35:00,30.29,30.3,30.28,30.28,28300.0,20.2164,20.223,20.2097,20.2097,28300.0
2009-11-10 12:40:00,30.29,30.31,30.28,30.31,15800.0,20.2164,20.2297,20.2097,20.2297,15800.0
2009-11-10 12:45:00,30.3,30.33,30.3,30.31,22100.0,20.223,20.2431,20.223,20.2297,22100.0
2009-11-10 12:50:00,30.31,30.36,30.31,30.35,29500.0,20.2297,20.2631,20.2297,20.2564,29500.0
2009-11-10 12:55:00,30.35,30.36,30.32,30.33,47200.0,20.2564,20.2631,20.2364,20.2431,47200.0
2009-11-10 13:00:00,30.33,30.33,30.27,30.28,34200.0,20.2431,20.2431,20.203,20.2097,34200.0
2009-11-10 13:05:00,30.27,30.33,30.27,30.32,37700.0,20.203,20.2431,20.203,20.2364,37700.0
2009-11-10 13:10:00,30.32,30.35,30.32,30.32,27700.0,20.2364,20.2564,20.2364,20.2364,27700.0
2009-11-10 13:15:00,30.32,30.33,30.28,30.33,23000.0,20.2364,20.2431,20.2097,20.2431,23000.0
2009-11-10 13:20:00,30.32,30.35,30.32,30.35,16400.0,20.2364,20.2564,20.2364,20.2564,16400.0
2009-11-10 13:25:00,30.35,30.35,30.34,30.35,10800.0,20.2564,20.2564,20.2497,20.2564,10800.0
2009-11-10 13:30:00,30.35,30.35,30.34,30.35,68200.0,20.2564,20.2564,20.2497,20.2564,68200.0
2009-11-10 13:35:00,30.35,30.35,30.34,30.35,26100.0,20.2564,20.2564,20.2497,20.2564,26100.0
2009-11-10 13:40:00,30.34,30.35,30.31,30.33,33800.0,20.2497,20.2564,20.2297,20.2431,33800.0
2009-11-10 13:45:00,30.33,30.33,30.32,30.33,9800.0,20.2431,20.2431,20.2364,20.2431,9800.0
2009-11-10 13:50:00,30.32,30.33,30.32,30.33,18800.0,20.2364,20.2431,20.2364,20.2431,18800.0
2009-11-10 13:55:00,30.33,30.34,30.32,30.33,33500.0,20.2431,20.2497,20.2364,20.2431,33500.0
2009-11-10 14:00:00,30.34,30.34,30.3,30.31,22600.0,20.2497,20.2497,20.223,20.2297,22600.0
2009-11-10 14:05:00,30.3,30.32,30.3,30.3,25300.0,20.223,20.2364,20.223,20.223,25300.0
2009-11-10 14:10:00,30.31,30.33,30.3,30.33,24000.0,20.2297,20.2431,20.223,20.2431,24000.0
2009-11-10 14:15:00,30.33,30.35,30.33,30.35,16000.0,20.2431,20.2564,20.2431,20.2564,16000.0
2009-11-10 14:20:00,30.34,30.35,30.34,30.35,30900.0,20.2497,20.2564,20.2497,20.2564,30900.0
2009-11-10 14:25:00,30.34,30.35,30.34,30.34,29000.0,20.2497,20.2564,20.2497,20.2497,29000.0
2009-11-10 14:30:00,30.35,30.35,30.34,30.35,26500.0,20.2564,20.2564,20.2497,20.2564,26500.0
2009-11-10 14:35:00,30.35,30.35,30.34,30.35,28000.0,20.2564,20.2564,20.2497,20.2564,28000.0
2009-11-10 14:40:00,30.35,30.35,30.34,30.35,43900.0,20.2564,20.2564,20.2497,20.2564,43900.0
2009-11-10 14:45:00,30.35,30.35,30.34,30.34,18700.0,20.2564,20.2564,20.2497,20.2497,18700.0
2009-11-10 14:50:00,30.35,30.35,30.34,30.34,18200.0,20.2564,20.2564,20.2497,20.2497,18200.0
2009-11-10 14:55:00,30.35,30.39,30.35,30.39,58800.0,20.2564,20.2831,20.2564,20.2831,58800.0
2009-11-10 15:00:00,30.38,30.39,30.35,30.37,46600.0,20.2764,20.2831,20.2564,20.2698,46600.0
2009-11-10 15:05:00,30.37,30.37,30.36,30.36,15000.0,20.2698,20.2698,20.2631,20.2631,15000.0
2009-11-10 15:10:00,30.36,30.38,30.35,30.37,71300.0,20.2631,20.2764,20.2564,20.2698,71300.0
2009-11-10 15:15:00,30.37,30.41,30.37,30.38,39800.0,20.2698,20.2965,20.2698,20.2764,39800.0
2009-11-10 15:20:00,30.39,30.4,30.37,30.39,36000.0,20.2831,20.2898,20.2698,20.2831,36000.0
2009-11-10 15:25:00,30.39,30.39,30.38,30.38,40200.0,20.2831,20.2831,20.2764,20.2764,40200.0
2009-11-10 15:30:00,30.39,30.39,30.38,30.39,26900.0,20.2831,20.2831,20.2764,20.2831,26900.0
2009-11-10 15:35:00,30.39,30.39,30.38,30.38,41300.0,20.2831,20.2831,20.2764,20.2764,41300.0
2009-11-10 15:40:00,30.39,30.39,30.32,30.33,107200.0,20.2831,20.2831,20.2364,20.2431,107200.0
2009-11-10 15:45:00,30.33,30.35,30.33,30.33,51400.0,20.2431,20.2564,20.2431,20.2431,51400.0
2009-11-10 15:50:00,30.34,30.34,30.32,30.32,69400.0,20.2497,20.2497,20.2364,20.2364,69400.0
2009-11-10 15:55:00,30.32,30.33,30.31,30.32,174200.0,20.2364,20.2431,20.2297,20.2364,174200.0
2009-11-11 09:30:00,30.38,30.53,30.31,30.33,43800.0,20.2764,20.3765,20.2297,20.2431,43800.0
2009-11-11 09:35:00,30.33,30.43,30.33,30.39,27300.0,20.2431,20.3098,20.2431,20.2831,27300.0
2009-11-11 09:40:00,30.39,30.42,30.38,30.39,35400.0,20.2831,20.3031,20.2764,20.2831,35400.0
2009-11-11 09:45:00,30.38,30.38,30.3,30.33,41800.0,20.2764,20.2764,20.223,20.2431,41800.0
2009-11-11 09:50:00,30.33,30.34,30.27,30.27,53100.0,20.2431,20.2497,20.203,20.203,53100.0
2009-11-11 09:55:00,30.26,30.31,30.26,30.28,43000.0,20.1963,20.2297,20.1963,20.2097,43000.0
2009-11-11 10:00:00,30.27,30.33,30.27,30.28,53800.0,20.203,20.2431,20.203,20.2097,53800.0
2009-11-11 10:05:00,30.28,30.33,30.28,30.28,36700.0,20.2097,20.2431,20.2097,20.2097,36700.0
2009-11-11 10:10:00,30.28,30.32,30.27,30.31,24900.0,20.2097,20.2364,20.203,20.2297,24900.0
2009-11-11 10:15:00,30.31,30.34,30.3,30.31,36700.0,20.2297,20.2497,20.223,20.2297,36700.0
2009-11-11 10:20:00,30.31,30.34,30.29,30.3,91900.0,20.2297,20.2497,20.2164,20.223,91900.0
2009-11-11 10:25:00,30.31,30.37,30.31,30.36,66700.0,20.2297,20.2698,20.2297,20.2631,66700.0
2009-11-11 10:30:00,30.37,30.4,30.36,30.36,64000.0,20.2698,20.2898,20.2631,20.2631,64000.0
2009-11-11 10:35:00,30.36,30.41,30.34,30.41,98700.0,20.2631,20.2965,20.2497,20.2965,98700.0
2009-11-11 10:40:00,30.4,30.45,30.39,30.39,77200.0,20.2898,20.3232,20.2831,20.2831,77200.0
2009-11-11 10:45:00,30.38,30.41,30.34,30.4,40900.0,20.2764,20.2965,20.2497,20.2898,40900.0
2009-11-11 10:50:00,30.4,30.41,30.33,30.34,47900.0,20.2898,20.2965,20.2431,20.2497,47900.0
2009-11-11 10:55:00,30.33,30.39,30.33,30.39,35300.0,20.2431,20.2831,20.2431,20.2831,35300.0
2009-11-11 11:00:00,30.39,30.43,30.38,30.4,26100.0,20.2831,20.3098,20.2764,20.2898,26100.0
2009-11-11 11:05:00,30.4,30.42,30.34,30.35,48200.0,20.2898,20.3031,20.2497,20.2564,48200.0
2009-11-11 11:10:00,30.35,30.41,30.34,30.4,154800.0,20.2564,20.2965,20.2497,20.2898,154800.0
2009-11-11 11:15:00,30.4,30.41,30.35,30.36,41800.0,20.2898,20.2965,20.2564,20.2631,41800.0
2009-11-11 11:20:00,30.36,30.42,30.36,30.4,136000.0,20.2631,20.3031,20.2631,20.2898,136000.0
2009-11-11 11:25:00,30.4,30.43,30.39,30.42,69300.0,20.2898,20.3098,20.2831,20.3031,69300.0
2009-11-11 11:30:00,30.42,30.45,30.41,30.43,64400.0,20.3031,20.3232,20.2965,20.3098,64400.0
2009-11-11 11:35:00,30.43,30.47,30.43,30.46,28400.0,20.3098,20.3365,20.3098,20.3298,28400.0
2009-11-11 11:40:00,30.46,30.47,30.38,30.4,21300.0,20.3298,20.3365,20.2764,20.2898,21300.0
2009-11-11 11:45:00,30.4,30.43,30.39,30.43,15500.0,20.2898,20.3098,20.2831,20.3098,15500.0
2009-11-11 11:50:00,30.42,30.42,30.35,30.39,68000.0,20.3031,20.3031,20.2564,20.2831,68000.0
2009-11-11 11:55:00,30.39,30.43,30.33,30.41,45500.0,20.2831,20.3098,20.2431,20.2965,45500.0
2009-11-11 12:00:00,30.41,30.43,30.38,30.39,19400.0,20.2965,20.3098,20.2764,20.2831,19400.0
2009-11-11 12:05:00,30.39,30.46,30.38,30.45,30700.0,20.2831,20.3298,20.2764,20.3232,30700.0
2009-11-11 12:10:00,30.47,30.47,30.41,30.44,73500.0,20.3365,20.3365,20.2965,20.3165,73500.0
2009-11-11 12:15:00,30.44,30.45,30.42,30.43,17800.0,20.3165,20.3232,20.3031,20.3098,17800.0
2009-11-11 12:20:00,30.44,30.46,30.43,30.46,21100.0,20.3165,20.3298,20.3098,20.3298,21100.0
2009-11-11 12:25:00,30.45,30.47,30.45,30.47,24000.0,20.3232,20.3365,20.3232,20.3365,24000.0
2009-11-11 12:30:00,30.47,30.5,30.46,30.47,67400.0,20.3365,20.3565,20.3298,20.3365,67400.0
2009-11-11 12:35:00,30.47,30.48,30.46,30.47,33500.0,20.3365,20.3432,20.3298,20.3365,33500.0
2009-11-11 12:40:00,30.47,30.47,30.46,30.47,23000.0,20.3365,20.3365,20.3298,20.3365,23000.0
2009-11-11 12:45:00,30.47,30.49,30.43,30.44,34900.0,20.3365,20.3499,20.3098,20.3165,34900.0
2009-11-11 12:50:00,30.44,30.47,30.43,30.45,21800.0,20.3165,20.3365,20.3098,20.3232,21800.0
2009-11-11 12:55:00,30.45,30.45,30.42,30.43,19900.0,20.3232,20.3232,20.3031,20.3098,19900.0
2009-11-11 13:00:00,30.43,30.49,30.42,30.47,22600.0,20.3098,20.3499,20.3031,20.3365,22600.0
2009-11-11 13:05:00,30.48,30.48,30.45,30.47,33200.0,20.3432,20.3432,20.3232,20.3365,33200.0
2009-11-11 13:10:00,30.47,30.47,30.45,30.45,26600.0,20.3365,20.3365,20.3232,20.3232,26600.0
2009-11-11 13:15:00,30.46,30.46,30.45,30.45,11900.0,20.3298,20.3298,20.3232,20.3232,11900.0
2009-11-11 13:20:00,30.46,30.47,30.44,30.47,46500.0,20.3298,20.3365,20.3165,20.3365,46500.0
2009-11-11 13:25:00,30.46,30.47,30.45,30.45,20300.0,20.3298,20.3365,20.3232,20.3232,20300.0
2009-11-11 13:30:00,30.45,30.46,30.45,30.45,20900.0,20.3232,20.3298,20.3232,20.3232,20900.0
2009-11-11 13:35:00,30.45,30.46,30.41,30.42,31300.0,20.3232,20.3298,20.2965,20.3031,31300.0
2009-11-11 13:40:00,30.42,30.43,30.39,30.39,19700.0,20.3031,20.3098,20.2831,20.2831,19700.0
2009-11-11 13:45:00,30.38,30.42,30.38,30.41,24400.0,20.2764,20.3031,20.2764,20.2965,24400.0
2009-11-11 13:50:00,30.41,30.42,30.36,30.39,26500.0,20.2965,20.3031,20.2631,20.2831,26500.0
2009-11-11 13:55:00,30.4,30.42,30.37,30.39,22100.0,20.2898,20.3031,20.2698,20.2831,22100.0
2009-11-11 14:00:00,30.4,30.41,30.38,30.39,23800.0,20.2898,20.2965,20.2764,20.2831,23800.0
2009-11-11 14:05:00,30.38,30.41,30.38,30.4,33900.0,20.2764,20.2965,20.2764,20.2898,33900.0
2009-11-11 14:10:00,30.4,30.45,30.4,30.45,44300.0,20.2898,20.3232,20.2898,20.3232,44300.0
2009-11-11 14:15:00,30.45,30.47,30.44,30.45,46300.0,20.3232,20.3365,20.3165,20.3232,46300.0
2009-11-11 14:20:00,30.46,30.46,30.42,30.42,22600.0,20.3298,20.3298,20.3031,20.3031,22600.0
2009-11-11 14:25:00,30.42,30.45,30.42,30.44,47500.0,20.3031,20.3232,20.3031,20.3165,47500.0
2009-11-11 14:30:00,30.43,30.46,30.43,30.45,34700.0,20.3098,20.3298,20.3098,20.3232,34700.0
2009-11-11 14:35:00,30.44,30.48,30.43,30.48,57200.0,20.3165,20.3432,20.3098,20.3432,57200.0
2009-11-11 14:40:00,30.48,30.48,30.47,30.48,34500.0,20.3432,20.3432,20.3365,20.3432,34500.0
2009-11-11 14:45:00,30.48,30.51,30.47,30.5,81500.0,20.3432,20.3632,20.3365,20.3565,81500.0
2009-11-11 14:50:00,30.5,30.53,30.49,30.53,97200.0,20.3565,20.3765,20.3499,20.3765,97200.0
2009-11-11 14:55:00,30.54,30.54,30.52,30.53,63500.0,20.3832,20.3832,20.3699,20.3765,63500.0
2009-11-11 15:00:00,30.52,30.55,30.51,30.52,53400.0,20.3699,20.3899,20.3632,20.3699,53400.0
2009-11-11 15:05:00,30.53,30.53,30.5,30.5,53700.0,20.3765,20.3765,20.3565,20.3565,53700.0
2009-11-11 15:10:00,30.5,30.52,30.45,30.52,89100.0,20.3565,20.3699,20.3232,20.3699,89100.0
2009-11-11 15:15:00,30.52,30.55,30.51,30.55,44200.0,20.3699,20.3899,20.3632,20.3899,44200.0
2009-11-11 15:20:00,30.55,30.57,30.54,30.55,78600.0,20.3899,20.4032,20.3832,20.3899,78600.0
2009-11-11 15:25:00,30.54,30.56,30.53,30.56,35600.0,20.3832,20.3966,20.3765,20.3966,35600.0
2009-11-11 15:30:00,30.56,30.56,30.54,30.54,61600.0,20.3966,20.3966,20.3832,20.3832,61600.0
2009-11-11 15:35:00,30.54,30.56,30.52,30.55,109600.0,20.3832,20.3966,20.3699,20.3899,109600.0
2009-11-11 15:40:00,30.55,30.56,30.54,30.56,121400.0,20.3899,20.3966,20.3832,20.3966,121400.0
2009-11-11 15:45:00,30.56,30.58,30.55,30.57,82200.0,20.3966,20.4099,20.3899,20.4032,82200.0
2009-11-11 15:50:00,30.57,30.57,30.55,30.55,66400.0,20.4032,20.4032,20.3899,20.3899,66400.0
2009-11-11 15:55:00,30.55,30.56,30.54,30.55,217100.0,20.3899,20.3966,20.3832,20.3899,217100.0
2009-11-12 09:30:00,30.73,31.09,30.66,30.89,198700.0,20.51,20.7503,20.4633,20.6168,198700.0
2009-11-12 09:35:00,30.91,31.01,30.79,30.86,108200.0,20.6302,20.6969,20.5501,20.5968,108200.0
2009-11-12 09:40:00,30.86,30.99,30.84,30.96,87000.0,20.5968,20.6836,20.5834,20.6635,87000.0
2009-11-12 09:45:00,30.97,31.05,30.96,30.97,73600.0,20.6702,20.7236,20.6635,20.6702,73600.0
2009-11-12 09:50:00,30.97,31.05,30.96,31.03,72400.0,20.6702,20.7236,20.6635,20.7103,72400.0
2009-11-12 09:55:00,31.03,31.2,31.02,31.19,69400.0,20.7103,20.8237,20.7036,20.817,69400.0
2009-11-12 10:00:00,31.2,31.21,31.15,31.17,81900.0,20.8237,20.8304,20.7904,20.8037,81900.0
2009-11-12 10:05:00,31.17,31.18,31.09,31.11,150400.0,20.8037,20.8104,20.7503,20.7637,150400.0
2009-11-12 10:10:00,31.11,31.13,31.06,31.11,122200.0,20.7637,20.777,20.7303,20.7637,122200.0
2009-11-12 10:15:00,31.11,31.12,31.07,31.08,54600.0,20.7637,20.7703,20.737,20.7436,54600.0
2009-11-12 10:20:00,31.08,31.11,31.0,31.09,150800.0,20.7436,20.7637,20.6902,20.7503,150800.0
2009-11-12 10:25:00,31.09,31.13,31.07,31.12,124400.0,20.7503,20.777,20.737,20.7703,124400.0
2009-11-12 10:30:00,31.12,31.13,31.07,31.11,152600.0,20.7703,20.777,20.737,20.7637,152600.0
2009-11-12 10:35:00,31.1,31.14,31.08,31.11,56400.0,20.757,20.7837,20.7436,20.7637,56400.0
2009-11-12 10:40:00,31.11,31.19,31.09,31.19,70700.0,20.7637,20.817,20.7503,20.817,70700.0
2009-11-12 10:45:00,31.19,31.21,31.16,31.17,51400.0,20.817,20.8304,20.797,20.8037,51400.0
2009-11-12 10:50:00,31.17,31.19,31.16,31.19,90100.0,20.8037,20.817,20.797,20.817,90100.0
2009-11-12 10:55:00,31.19,31.21,31.11,31.11,43400.0,20.817,20.8304,20.7637,20.7637,43400.0
2009-11-12 11:00:00,31.11,31.16,31.04,31.13,89200.0,20.7637,20.797,20.7169,20.777,89200.0
2009-11-12 11:05:00,31.13,31.14,31.06,31.08,43300.0,20.777,20.7837,20.7303,20.7436,43300.0
2009-11-12 11:10:00,31.08,31.12,31.06,31.1,35500.0,20.7436,20.7703,20.7303,20.757,35500.0
2009-11-12 11:15:00,31.1,31.13,31.1,31.13,37300.0,20.757,20.777,20.757,20.777,37300.0
2009-11-12 11:20:00,31.14,31.16,31.13,31.15,29900.0,20.7837,20.797,20.777,20.7904,29900.0
2009-11-12 11:25:00,31.15,31.17,31.15,31.16,29300.0,20.7904,20.8037,20.7904,20.797,29300.0
2009-11-12 11:30:00,31.15,31.15,31.04,31.05,58100.0,20.7904,20.7904,20.7169,20.7236,58100.0
2009-11-12 11:35:00,31.04,31.1,31.02,31.09,81200.0,20.7169,20.757,20.7036,20.7503,81200.0
2009-11-12 11:40:00,31.08,31.1,31.07,31.09,28100.0,20.7436,20.757,20.737,20.7503,28100.0
2009-11-12 11:45:00,31.09,31.13,31.08,31.13,22000.0,20.7503,20.777,20.7436,20.777,22000.0
2009-11-12 11:50:00,31.14,31.15,31.11,31.11,34100.0,20.7837,20.7904,20.7637,20.7637,34100.0
2009-11-12 11:55:00,31.12,31.17,31.1,31.15,71400.0,20.7703,20.8037,20.757,20.7904,71400.0
2009-11-12 12:00:00,31.14,31.16,31.1,31.14,101300.0,20.7837,20.797,20.757,20.7837,101300.0
2009-11-12 12:05:00,31.14,31.21,31.14,31.2,39800.0,20.7837,20.8304,20.7837,20.8237,39800.0
2009-11-12 12:10:00,31.2,31.21,31.2,31.21,30600.0,20.8237,20.8304,20.8237,20.8304,30600.0
2009-11-12 12:15:00,31.2,31.23,31.2,31.21,66400.0,20.8237,20.8437,20.8237,20.8304,66400.0
2009-11-12 12:20:00,31.21,31.23,31.15,31.15,58300.0,20.8304,20.8437,20.7904,20.7904,58300.0
2009-11-12 12:25:00,31.16,31.17,31.15,31.17,25000.0,20.797,20.8037,20.7904,20.8037,25000.0
2009-11-12 12:30:00,31.16,31.19,31.14,31.15,49600.0,20.797,20.817,20.7837,20.7904,49600.0
2009-11-12 12:35:00,31.16,31.19,31.16,31.17,59700.0,20.797,20.817,20.797,20.8037,59700.0
2009-11-12 12:40:00,31.17,31.18,31.16,31.17,74700.0,20.8037,20.8104,20.797,20.8037,74700.0
2009-11-12 12:45:00,31.16,31.18,31.16,31.17,20200.0,20.797,20.8104,20.797,20.8037,20200.0
2009-11-12 12:50:00,31.17,31.18,31.16,31.16,38200.0,20.8037,20.8104,20.797,20.797,38200.0
2009-11-12 12:55:00,31.17,31.17,31.08,31.08,67600.0,20.8037,20.8037,20.7436,20.7436,67600.0
2009-11-12 13:00:00,31.09,31.09,31.04,31.04,51700.0,20.7503,20.7503,20.7169,20.7169,51700.0
2009-11-12 13:05:00,31.04,31.05,31.0,31.02,70000.0,20.7169,20.7236,20.6902,20.7036,70000.0
2009-11-12 13:10:00,31.03,31.03,30.98,30.99,41400.0,20.7103,20.7103,20.6769,20.6836,41400.0
2009-11-12 13:15:00,30.99,31.12,30.99,31.08,88900.0,20.6836,20.7703,20.6836,20.7436,88900.0
2009-11-12 13:20:00,31.08,31.08,31.03,31.06,30500.0,20.7436,20.7436,20.7103,20.7303,30500.0
2009-11-12 13:25:00,31.06,31.14,31.06,31.14,40200.0,20.7303,20.7837,20.7303,20.7837,40200.0
2009-11-12 13:30:00,31.14,31.15,31.11,31.14,59700.0,20.7837,20.7904,20.7637,20.7837,59700.0
2009-11-12 13:35:00,31.13,31.14,31.13,31.14,28300.0,20.777,20.7837,20.777,20.7837,28300.0
2009-11-12 13:40:00,31.14,31.14,31.11,31.13,29600.0,20.7837,20.7837,20.7637,20.777,29600.0
2009-11-12 13:45:00,31.14,31.14,31.13,31.13,38200.0,20.7837,20.7837,20.777,20.777,38200.0
2009-11-12 13:50:00,31.13,31.14,31.11,31.12,32500.0,20.777,20.7837,20.7637,20.7703,32500.0
2009-11-12 13:55:00,31.12,31.13,31.07,31.08,34800.0,20.7703,20.777,20.737,20.7436,34800.0
2009-11-12 14:00:00,31.08,31.08,31.04,31.04,75100.0,20.7436,20.7436,20.7169,20.7169,75100.0
2009-11-12 14:05:00,31.04,31.06,31.04,31.05,45800.0,20.7169,20.7303,20.7169,20.7236,45800.0
2009-11-12 14:10:00,31.04,31.06,31.02,31.06,50300.0,20.7169,20.7303,20.7036,20.7303,50300.0
2009-11-12 14:15:00,31.06,31.07,31.04,31.05,35800.0,20.7303,20.737,20.7169,20.7236,35800.0
2009-11-12 14:20:00,31.04,31.08,31.02,31.06,60900.0,20.7169,20.7436,20.7036,20.7303,60900.0
2009-11-12 14:25:00,31.07,31.14,31.07,31.09,54100.0,20.737,20.7837,20.737,20.7503,54100.0
2009-11-12 14:30:00,31.1,31.13,31.09,31.12,30300.0,20.757,20.777,20.7503,20.7703,30300.0
2009-11-12 14:35:00,31.13,31.17,31.09,31.09,111600.0,20.777,20.8037,20.7503,20.7503,111600.0
2009-11-12 14:40:00,31.09,31.1,31.03,31.08,67400.0,20.7503,20.757,20.7103,20.7436,67400.0
2009-11-12 14:45:00,31.08,31.11,31.06,31.06,32000.0,20.7436,20.7637,20.7303,20.7303,32000.0
2009-11-12 14:50:00,31.06,31.1,31.05,31.05,116500.0,20.7303,20.757,20.7236,20.7236,116500.0
2009-11-12 14:55:00,31.05,31.07,31.04,31.06,26300.0,20.7236,20.737,20.7169,20.7303,26300.0
2009-11-12 15:00:00,31.05,31.07,31.01,31.01,41600.0,20.7236,20.737,20.6969,20.6969,41600.0
2009-11-12 15:05:00,31.01,31.04,30.98,31.03,47700.0,20.6969,20.7169,20.6769,20.7103,47700.0
2009-11-12 15:10:00,31.03,31.05,31.02,31.04,32600.0,20.7103,20.7236,20.7036,20.7169,32600.0
2009-11-12 15:15:00,31.05,31.07,31.05,31.06,33000.0,20.7236,20.737,20.7236,20.7303,33000.0
2009-11-12 15:20:00,31.06,31.07,31.04,31.04,37900.0,20.7303,20.737,20.7169,20.7169,37900.0
2009-11-12 15:25:00,31.04,31.09,31.04,31.07,63400.0,20.7169,20.7503,20.7169,20.737,63400.0
2009-11-12 15:30:00,31.07,31.07,31.04,31.04,52300.0,20.737,20.737,20.7169,20.7169,52300.0
2009-11-12 15:35:00,31.04,31.05,30.96,30.96,61300.0,20.7169,20.7236,20.6635,20.6635,61300.0
2009-11-12 15:40:00,30.96,30.97,30.92,30.94,100400.0,20.6635,20.6702,20.6368,20.6502,100400.0
2009-11-12 15:45:00,30.94,30.98,30.94,30.98,103800.0,20.6502,20.6769,20.6502,20.6769,103800.0
2009-11-12 15:50:00,30.98,31.0,30.97,30.99,63400.0,20.6769,20.6902,20.6702,20.6836,63400.0
2009-11-12 15:55:00,31.0,31.0,30.97,30.98,161800.0,20.6902,20.6902,20.6702,20.6769,161800.0
2009-11-13 09:30:00,31.0,31.15,30.97,31.12,75700.0,20.6902,20.7904,20.6702,20.7703,75700.0
2009-11-13 09:35:00,31.14,31.14,31.04,31.04,40800.0,20.7837,20.7837,20.7169,20.7169,40800.0
2009-11-13 09:40:00,31.04,31.15,31.02,31.09,45200.0,20.7169,20.7904,20.7036,20.7503,45200.0
2009-11-13 09:45:00,31.1,31.14,31.08,31.09,45300.0,20.757,20.7837,20.7436,20.7503,45300.0
2009-11-13 09:50:00,31.1,31.11,31.02,31.02,48400.0,20.757,20.7637,20.7036,20.7036,48400.0
2009-11-13 09:55:00,31.03,31.03,30.88,30.94,77100.0,20.7103,20.7103,20.6101,20.6502,77100.0
2009-11-13 10:00:00,30.94,31.03,30.93,31.01,57700.0,20.6502,20.7103,20.6435,20.6969,57700.0
2009-11-13 10:05:00,31.0,31.03,30.97,30.99,77600.0,20.6902,20.7103,20.6702,20.6836,77600.0
2009-11-13 10:10:00,31.0,31.01,30.98,30.99,43100.0,20.6902,20.6969,20.6769,20.6836,43100.0
2009-11-13 10:15:00,31.0,31.04,30.99,31.03,31600.0,20.6902,20.7169,20.6836,20.7103,31600.0
2009-11-13 10:20:00,31.03,31.1,31.02,31.05,87600.0,20.7103,20.757,20.7036,20.7236,87600.0
2009-11-13 10:25:00,31.06,31.09,31.02,31.02,56300.0,20.7303,20.7503,20.7036,20.7036,56300.0
2009-11-13 10:30:00,31.02,31.08,31.02,31.07,87600.0,20.7036,20.7436,20.7036,20.737,87600.0
2009-11-13 10:35:00,31.06,31.06,30.99,31.0,82400.0,20.7303,20.7303,20.6836,20.6902,82400.0
2009-11-13 10:40:00,31.0,31.07,30.99,31.04,44400.0,20.6902,20.737,20.6836,20.7169,44400.0
2009-11-13 10:45:00,31.03,31.09,31.03,31.08,26600.0,20.7103,20.7503,20.7103,20.7436,26600.0
2009-11-13 10:50:00,31.07,31.12,31.03,31.04,35500.0,20.737,20.7703,20.7103,20.7169,35500.0
2009-11-13 10:55:00,31.03,31.14,31.03,31.09,73200.0,20.7103,20.7837,20.7103,20.7503,73200.0
2009-11-13 11:00:00,31.08,31.15,31.08,31.11,35500.0,20.7436,20.7904,20.7436,20.7637,35500.0
2009-11-13 11:05:00,31.12,31.12,31.1,31.1,19700.0,20.7703,20.7703,20.757,20.757,19700.0
2009-11-13 11:10:00,31.11,31.11,31.08,31.08,79300.0,20.7637,20.7637,20.7436,20.7436,79300.0
2009-11-13 11:15:00,31.07,31.08,31.04,31.05,45300.0,20.737,20.7436,20.7169,20.7236,45300.0
2009-11-13 11:20:00,31.04,31.06,31.04,31.05,35400.0,20.7169,20.7303,20.7169,20.7236,35400.0
2009-11-13 11:25:00,31.06,31.08,31.02,31.03,48400.0,20.7303,20.7436,20.7036,20.7103,48400.0
2009-11-13 11:30:00,31.02,31.05,31.01,31.05,39200.0,20.7036,20.7236,20.6969,20.7236,39200.0
2009-11-13 11:35:00,31.04,31.07,31.03,31.03,21400.0,20.7169,20.737,20.7103,20.7103,21400.0
2009-11-13 11:40:00,31.04,31.04,30.94,30.94,26600.0,20.7169,20.7169,20.6502,20.6502,26600.0
2009-11-13 11:45:00,30.95,30.97,30.92,30.96,15000.0,20.6569,20.6702,20.6368,20.6635,15000.0
2009-11-13 11:50:00,30.96,30.99,30.96,30.98,16800.0,20.6635,20.6836,20.6635,20.6769,16800.0
2009-11-13 11:55:00,30.98,31.0,30.96,30.96,17900.0,20.6769,20.6902,20.6635,20.6635,17900.0
2009-11-13 12:00:00,30.97,31.06,30.96,31.06,33700.0,20.6702,20.7303,20.6635,20.7303,33700.0
2009-11-13 12:05:00,31.06,31.08,31.04,31.08,25400.0,20.7303,20.7436,20.7169,20.7436,25400.0
2009-11-13 12:10:00,31.08,31.09,31.05,31.07,21800.0,20.7436,20.7503,20.7236,20.737,21800.0
2009-11-13 12:15:00,31.07,31.11,31.07,31.1,28500.0,20.737,20.7637,20.737,20.757,28500.0
2009-11-13 12:20:00,31.11,31.11,31.08,31.09,13300.0,20.7637,20.7637,20.7436,20.7503,13300.0
2009-11-13 12:25:00,31.1,31.12,31.09,31.11,32700.0,20.757,20.7703,20.7503,20.7637,32700.0
2009-11-13 12:30:00,31.11,31.12,31.1,31.12,18400.0,20.7637,20.7703,20.757,20.7703,18400.0
2009-11-13 12:35:00,31.11,31.15,31.11,31.14,16200.0,20.7637,20.7904,20.7637,20.7837,16200.0
2009-11-13 12:40:00,31.13,31.14,31.11,31.12,17000.0,20.777,20.7837,20.7637,20.7703,17000.0
2009-11-13 12:45:00,31.12,31.14,31.1,31.1,25000.0,20.7703,20.7837,20.757,20.757,25000.0
2009-11-13 12:50:00,31.11,31.14,31.11,31.12,17500.0,20.7637,20.7837,20.7637,20.7703,17500.0
2009-11-13 12:55:00,31.13,31.13,31.11,31.13,19200.0,20.777,20.777,20.7637,20.777,19200.0
2009-11-13 13:00:00,31.13,31.13,31.1,31.1,17500.0,20.777,20.777,20.757,20.757,17500.0
2009-11-13 13:05:00,31.1,31.11,31.1,31.11,13600.0,20.757,20.7637,20.757,20.7637,13600.0
2009-11-13 13:10:00,31.11,31.12,31.09,31.09,52200.0,20.7637,20.7703,20.7503,20.7503,52200.0
2009-11-13 13:15:00,31.09,31.11,31.08,31.11,30100.0,20.7503,20.7637,20.7436,20.7637,30100.0
2009-11-13 13:20:00,31.11,31.11,31.09,31.11,46800.0,20.7637,20.7637,20.7503,20.7637,46800.0
2009-11-13 13:25:00,31.1,31.11,31.1,31.11,10600.0,20.757,20.7637,20.757,20.7637,10600.0
2009-11-13 13:30:00,31.11,31.11,31.09,31.1,19600.0,20.7637,20.7637,20.7503,20.757,19600.0
2009-11-13 13:35:00,31.1,31.12,31.1,31.12,44400.0,20.757,20.7703,20.757,20.7703,44400.0
2009-11-13 13:40:00,31.12,31.13,31.11,31.11,23900.0,20.7703,20.777,20.7637,20.7637,23900.0
2009-11-13 13:45:00,31.12,31.13,31.09,31.09,34000.0,20.7703,20.777,20.7503,20.7503,34000.0
2009-11-13 13:50:00,31.1,31.1,31.06,31.09,23900.0,20.757,20.757,20.7303,20.7503,23900.0
2009-11-13 13:55:00,31.1,31.12,31.09,31.12,14900.0,20.757,20.7703,20.7503,20.7703,14900.0
2009-11-13 14:00:00,31.12,31.12,31.1,31.12,23700.0,20.7703,20.7703,20.757,20.7703,23700.0
2009-11-13 14:05:00,31.11,31.12,31.08,31.09,107300.0,20.7637,20.7703,20.7436,20.7503,107300.0
2009-11-13 14:10:00,31.09,31.11,31.08,31.11,28500.0,20.7503,20.7637,20.7436,20.7637,28500.0
2009-11-13 14:15:00,31.11,31.12,31.09,31.1,46000.0,20.7637,20.7703,20.7503,20.757,46000.0
2009-11-13 14:20:00,31.09,31.12,31.07,31.11,42100.0,20.7503,20.7703,20.737,20.7637,42100.0
2009-11-13 14:25:00,31.11,31.12,31.09,31.12,21000.0,20.7637,20.7703,20.7503,20.7703,21000.0
2009-11-13 14:30:00,31.11,31.12,31.04,31.04,43300.0,20.7637,20.7703,20.7169,20.7169,43300.0
2009-11-13 14:35:00,31.04,31.04,31.01,31.04,25900.0,20.7169,20.7169,20.6969,20.7169,25900.0
2009-11-13 14:40:00,31.04,31.08,31.02,31.04,52700.0,20.7169,20.7436,20.7036,20.7169,52700.0
2009-11-13 14:45:00,31.03,31.08,31.02,31.05,33000.0,20.7103,20.7436,20.7036,20.7236,33000.0
2009-11-13 14:50:00,31.05,31.09,31.04,31.04,29100.0,20.7236,20.7503,20.7169,20.7169,29100.0
2009-11-13 14:55:00,31.04,31.09,31.03,31.07,79500.0,20.7169,20.7503,20.7103,20.737,79500.0
2009-11-13 15:00:00,31.06,31.06,31.03,31.04,31600.0,20.7303,20.7303,20.7103,20.7169,31600.0
2009-11-13 15:05:00,31.05,31.08,31.03,31.08,26400.0,20.7236,20.7436,20.7103,20.7436,26400.0
2009-11-13 15:10:00,31.08,31.1,31.07,31.09,52100.0,20.7436,20.757,20.737,20.7503,52100.0
2009-11-13 15:15:00,31.09,31.1,31.07,31.1,28200.0,20.7503,20.757,20.737,20.757,28200.0
2009-11-13 15:20:00,31.09,31.1,31.07,31.08,29100.0,20.7503,20.757,20.737,20.7436,29100.0
2009-11-13 15:25:00,31.08,31.12,31.08,31.1,48200.0,20.7436,20.7703,20.7436,20.757,48200.0
2009-11-13 15:30:00,31.1,31.12,31.07,31.11,63800.0,20.757,20.7703,20.737,20.7637,63800.0
2009-11-13 15:35:00,31.12,31.14,31.11,31.13,113300.0,20.7703,20.7837,20.7637,20.777,113300.0
2009-11-13 15:40:00,31.13,31.14,31.11,31.14,58700.0,20.777,20.7837,20.7637,20.7837,58700.0
2009-11-13 15:45:00,31.14,31.14,31.1,31.11,59800.0,20.7837,20.7837,20.757,20.7637,59800.0
2009-11-13 15:50:00,31.1,31.11,31.07,31.1,75200.0,20.757,20.7637,20.737,20.757,75200.0
2009-11-13 15:55:00,31.1,31.12,31.08,31.09,154800.0,20.757,20.7703,20.7436,20.7503,154800.0
2009-11-16 09:30:00,31.2,31.21,31.0,31.17,44100.0,20.8237,20.8304,20.6902,20.8037,44100.0
2009-11-16 09:35:00,31.12,31.25,31.12,31.19,48000.0,20.7703,20.8571,20.7703,20.817,48000.0
2009-11-16 09:40:00,31.2,31.39,31.18,31.31,62200.0,20.8237,20.9505,20.8104,20.8971,62200.0
2009-11-16 09:45:00,31.32,31.43,31.29,31.42,52300.0,20.9038,20.9772,20.8838,20.9706,52300.0
2009-11-16 09:50:00,31.43,31.43,31.38,31.4,56700.0,20.9772,20.9772,20.9439,20.9572,56700.0
2009-11-16 09:55:00,31.4,31.44,31.38,31.41,53500.0,20.9572,20.9839,20.9439,20.9639,53500.0
2009-11-16 10:00:00,31.41,31.47,31.41,31.43,62500.0,20.9639,21.0039,20.9639,20.9772,62500.0
2009-11-16 10:05:00,31.43,31.5,31.42,31.5,74200.0,20.9772,21.024,20.9706,21.024,74200.0
2009-11-16 10:10:00,31.5,31.52,31.47,31.51,65900.0,21.024,21.0373,21.0039,21.0306,65900.0
2009-11-16 10:15:00,31.51,31.53,31.48,31.48,65700.0,21.0306,21.044,21.0106,21.0106,65700.0
2009-11-16 10:20:00,31.49,31.49,31.45,31.45,35600.0,21.0173,21.0173,20.9906,20.9906,35600.0
2009-11-16 10:25:00,31.45,31.46,31.44,31.45,59400.0,20.9906,20.9973,20.9839,20.9906,59400.0
2009-11-16 10:30:00,31.45,31.45,31.44,31.45,23700.0,20.9906,20.9906,20.9839,20.9906,23700.0
2009-11-16 10:35:00,31.44,31.45,31.4,31.42,52600.0,20.9839,20.9906,20.9572,20.9706,52600.0
2009-11-16 10:40:00,31.42,31.47,31.41,31.47,24000.0,20.9706,21.0039,20.9639,21.0039,24000.0
2009-11-16 10:45:00,31.46,31.48,31.41,31.41,34500.0,20.9973,21.0106,20.9639,20.9639,34500.0
2009-11-16 10:50:00,31.41,31.43,31.38,31.39,26100.0,20.9639,20.9772,20.9439,20.9505,26100.0
2009-11-16 10:55:00,31.39,31.42,31.39,31.42,59500.0,20.9505,20.9706,20.9505,20.9706,59500.0
2009-11-16 11:00:00,31.42,31.43,31.42,31.42,23700.0,20.9706,20.9772,20.9706,20.9706,23700.0
2009-11-16 11:05:00,31.43,31.43,31.38,31.39,31400.0,20.9772,20.9772,20.9439,20.9505,31400.0
2009-11-16 11:10:00,31.39,31.4,31.39,31.39,9600.0,20.9505,20.9572,20.9505,20.9505,9600.0
2009-11-16 11:15:00,31.4,31.4,31.38,31.39,23400.0,20.9572,20.9572,20.9439,20.9505,23400.0
2009-11-16 11:20:00,31.39,31.42,31.38,31.4,34100.0,20.9505,20.9706,20.9439,20.9572,34100.0
2009-11-16 11:25:00,31.41,31.41,31.4,31.41,41400.0,20.9639,20.9639,20.9572,20.9639,41400.0
2009-11-16 11:30:00,31.4,31.42,31.4,31.41,39800.0,20.9572,20.9706,20.9572,20.9639,39800.0
2009-11-16 11:35:00,31.41,31.41,31.37,31.37,31300.0,20.9639,20.9639,20.9372,20.9372,31300.0
2009-11-16 11:40:00,31.36,31.41,31.36,31.4,26600.0,20.9305,20.9639,20.9305,20.9572,26600.0
2009-11-16 11:45:00,31.4,31.42,31.39,31.4,24400.0,20.9572,20.9706,20.9505,20.9572,24400.0
2009-11-16 11:50:00,31.4,31.4,31.37,31.38,25700.0,20.9572,20.9572,20.9372,20.9439,25700.0
2009-11-16 11:55:00,31.37,31.39,31.37,31.39,32600.0,20.9372,20.9505,20.9372,20.9505,32600.0
2009-11-16 12:00:00,31.39,31.43,31.38,31.42,26400.0,20.9505,20.9772,20.9439,20.9706,26400.0
2009-11-16 12:05:00,31.41,31.42,31.39,31.4,20100.0,20.9639,20.9706,20.9505,20.9572,20100.0
2009-11-16 12:10:00,31.39,31.47,31.39,31.45,27200.0,20.9505,21.0039,20.9505,20.9906,27200.0
2009-11-16 12:15:00,31.45,31.45,31.36,31.41,30100.0,20.9906,20.9906,20.9305,20.9639,30100.0
2009-11-16 12:20:00,31.42,31.43,31.31,31.35,31400.0,20.9706,20.9772,20.8971,20.9238,31400.0
2009-11-16 12:25:00,31.35,31.4,31.34,31.4,36500.0,20.9238,20.9572,20.9172,20.9572,36500.0
2009-11-16 12:30:00,31.4,31.4,31.39,31.4,12100.0,20.9572,20.9572,20.9505,20.9572,12100.0
2009-11-16 12:35:00,31.4,31.42,31.4,31.42,29100.0,20.9572,20.9706,20.9572,20.9706,29100.0
2009-11-16 12:40:00,31.42,31.42,31.41,31.42,21800.0,20.9706,20.9706,20.9639,20.9706,21800.0
2009-11-16 12:45:00,31.42,31.42,31.38,31.41,31600.0,20.9706,20.9706,20.9439,20.9639,31600.0
2009-11-16 12:50:00,31.4,31.42,31.4,31.42,14800.0,20.9572,20.9706,20.9572,20.9706,14800.0
2009-11-16 12:55:00,31.42,31.44,31.42,31.44,21900.0,20.9706,20.9839,20.9706,20.9839,21900.0
2009-11-16 13:00:00,31.44,31.47,31.43,31.45,35000.0,20.9839,21.0039,20.9772,20.9906,35000.0
2009-11-16 13:05:00,31.44,31.45,31.39,31.4,31500.0,20.9839,20.9906,20.9505,20.9572,31500.0
2009-11-16 13:10:00,31.39,31.41,31.37,31.37,47100.0,20.9505,20.9639,20.9372,20.9372,47100.0
2009-11-16 13:15:00,31.37,31.39,31.32,31.32,26500.0,20.9372,20.9505,20.9038,20.9038,26500.0
2009-11-16 13:20:00,31.33,31.35,31.31,31.34,21600.0,20.9105,20.9238,20.8971,20.9172,21600.0
2009-11-16 13:25:00,31.34,31.36,31.34,31.35,16400.0,20.9172,20.9305,20.9172,20.9238,16400.0
2009-11-16 13:30:00,31.36,31.39,31.35,31.39,20200.0,20.9305,20.9505,20.9238,20.9505,20200.0
2009-11-16 13:35:00,31.39,31.43,31.39,31.43,46900.0,20.9505,20.9772,20.9505,20.9772,46900.0
2009-11-16 13:40:00,31.43,31.43,31.39,31.4,53800.0,20.9772,20.9772,20.9505,20.9572,53800.0
2009-11-16 13:45:00,31.4,31.42,31.4,31.42,52800.0,20.9572,20.9706,20.9572,20.9706,52800.0
2009-11-16 13:50:00,31.42,31.46,31.42,31.46,43100.0,20.9706,20.9973,20.9706,20.9973,43100.0
2009-11-16 13:55:00,31.45,31.48,31.45,31.48,40500.0,20.9906,21.0106,20.9906,21.0106,40500.0
2009-11-16 14:00:00,31.48,31.48,31.44,31.45,145500.0,21.0106,21.0106,20.9839,20.9906,145500.0
2009-11-16 14:05:00,31.46,31.46,31.44,31.46,26100.0,20.9973,20.9973,20.9839,20.9973,26100.0
2009-11-16 14:10:00,31.46,31.48,31.45,31.48,29200.0,20.9973,21.0106,20.9906,21.0106,29200.0
2009-11-16 14:15:00,31.48,31.49,31.47,31.48,31900.0,21.0106,21.0173,21.0039,21.0106,31900.0
2009-11-16 14:20:00,31.48,31.48,31.46,31.47,35500.0,21.0106,21.0106,20.9973,21.0039,35500.0
2009-11-16 14:25:00,31.47,31.5,31.46,31.5,38400.0,21.0039,21.024,20.9973,21.024,38400.0
2009-11-16 14:30:00,31.5,31.5,31.49,31.5,24700.0,21.024,21.024,21.0173,21.024,24700.0
2009-11-16 14:35:00,31.49,31.5,31.46,31.49,48200.0,21.0173,21.024,20.9973,21.0173,48200.0
2009-11-16 14:40:00,31.49,31.5,31.48,31.5,20400.0,21.0173,21.024,21.0106,21.024,20400.0
2009-11-16 14:45:00,31.49,31.5,31.47,31.48,46900.0,21.0173,21.024,21.0039,21.0106,46900.0
2009-11-16 14:50:00,31.48,31.48,31.45,31.46,22100.0,21.0106,21.0106,20.9906,20.9973,22100.0
2009-11-16 14:55:00,31.46,31.47,31.44,31.46,44800.0,20.9973,21.0039,20.9839,20.9973,44800.0
2009-11-16 15:00:00,31.46,31.46,31.43,31.45,28100.0,20.9973,20.9973,20.9772,20.9906,28100.0
2009-11-16 15:05:00,31.45,31.48,31.44,31.45,44800.0,20.9906,21.0106,20.9839,20.9906,44800.0
2009-11-16 15:10:00,31.45,31.45,31.42,31.43,55300.0,20.9906,20.9906,20.9706,20.9772,55300.0
2009-11-16 15:15:00,31.43,31.43,31.39,31.4,41300.0,20.9772,20.9772,20.9505,20.9572,41300.0
2009-11-16 15:20:00,31.4,31.43,31.37,31.43,66700.0,20.9572,20.9772,20.9372,20.9772,66700.0
2009-11-16 15:25:00,31.43,31.44,31.42,31.42,34700.0,20.9772,20.9839,20.9706,20.9706,34700.0
2009-11-16 15:30:00,31.42,31.47,31.42,31.42,126600.0,20.9706,21.0039,20.9706,20.9706,126600.0
2009-11-16 15:35:00,31.41,31.47,31.41,31.47,69300.0,20.9639,21.0039,20.9639,21.0039,69300.0
2009-11-16 15:40:00,31.47,31.48,31.46,31.48,57600.0,21.0039,21.0106,20.9973,21.0106,57600.0
2009-11-16 15:45:00,31.48,31.49,31.46,31.46,74800.0,21.0106,21.0173,20.9973,20.9973,74800.0
2009-11-16 15:50:00,31.47,31.47,31.45,31.47,90300.0,21.0039,21.0039,20.9906,21.0039,90300.0
2009-11-16 15:55:00,31.47,31.48,31.44,31.48,199100.0,21.0039,21.0106,20.9839,21.0106,199100.0
2009-11-17 09:30:00,31.5,31.53,31.31,31.33,76300.0,21.024,21.044,20.8971,20.9105,76300.0
2009-11-17 09:35:00,31.33,31.42,31.31,31.39,53100.0,20.9105,20.9706,20.8971,20.9505,53100.0
2009-11-17 09:40:00,31.4,31.46,31.36,31.42,24900.0,20.9572,20.9973,20.9305,20.9706,24900.0
2009-11-17 09:45:00,31.43,31.47,31.42,31.45,58700.0,20.9772,21.0039,20.9706,20.9906,58700.0
2009-11-17 09:50:00,31.45,31.49,31.42,31.47,59000.0,20.9906,21.0173,20.9706,21.0039,59000.0
2009-11-17 09:55:00,31.45,31.49,31.42,31.46,26500.0,20.9906,21.0173,20.9706,20.9973,26500.0
2009-11-17 10:00:00,31.46,31.51,31.42,31.42,33700.0,20.9973,21.0306,20.9706,20.9706,33700.0
2009-11-17 10:05:00,31.43,31.45,31.42,31.44,23100.0,20.9772,20.9906,20.9706,20.9839,23100.0
2009-11-17 10:10:00,31.45,31.48,31.44,31.47,93500.0,20.9906,21.0106,20.9839,21.0039,93500.0
2009-11-17 10:15:00,31.47,31.49,31.42,31.47,52100.0,21.0039,21.0173,20.9706,21.0039,52100.0
2009-11-17 10:20:00,31.46,31.49,31.45,31.45,29200.0,20.9973,21.0173,20.9906,20.9906,29200.0
2009-11-17 10:25:00,31.45,31.49,31.42,31.48,102900.0,20.9906,21.0173,20.9706,21.0106,102900.0
2009-11-17 10:30:00,31.47,31.47,31.37,31.39,22700.0,21.0039,21.0039,20.9372,20.9505,22700.0
2009-11-17 10:35:00,31.4,31.4,31.29,31.29,44600.0,20.9572,20.9572,20.8838,20.8838,44600.0
2009-11-17 10:40:00,31.3,31.35,31.29,31.31,65600.0,20.8905,20.9238,20.8838,20.8971,65600.0
2009-11-17 10:45:00,31.31,31.32,31.3,31.32,12100.0,20.8971,20.9038,20.8905,20.9038,12100.0
2009-11-17 10:50:00,31.31,31.32,31.23,31.32,30800.0,20.8971,20.9038,20.8437,20.9038,30800.0
2009-11-17 10:55:00,31.32,31.33,31.31,31.32,16900.0,20.9038,20.9105,20.8971,20.9038,16900.0
2009-11-17 11:00:00,31.32,31.34,31.32,31.34,12800.0,20.9038,20.9172,20.9038,20.9172,12800.0
2009-11-17 11:05:00,31.33,31.34,31.33,31.33,10700.0,20.9105,20.9172,20.9105,20.9105,10700.0
2009-11-17 11:10:00,31.34,31.38,31.33,31.38,41100.0,20.9172,20.9439,20.9105,20.9439,41100.0
2009-11-17 11:15:00,31.38,31.38,31.31,31.33,61800.0,20.9439,20.9439,20.8971,20.9105,61800.0
2009-11-17 11:20:00,31.33,31.34,31.32,31.34,13500.0,20.9105,20.9172,20.9038,20.9172,13500.0
2009-11-17 11:25:00,31.33,31.42,31.33,31.41,54100.0,20.9105,20.9706,20.9105,20.9639,54100.0
2009-11-17 11:30:00,31.4,31.41,31.39,31.4,6000.0,20.9572,20.9639,20.9505,20.9572,6000.0
2009-11-17 11:35:00,31.39,31.4,31.39,31.4,10200.0,20.9505,20.9572,20.9505,20.9572,10200.0
2009-11-17 11:40:00,31.39,31.42,31.39,31.4,29500.0,20.9505,20.9706,20.9505,20.9572,29500.0
2009-11-17 11:45:00,31.4,31.4,31.35,31.36,10200.0,20.9572,20.9572,20.9238,20.9305,10200.0
2009-11-17 11:50:00,31.35,31.37,31.35,31.36,9600.0,20.9238,20.9372,20.9238,20.9305,9600.0
2009-11-17 11:55:00,31.36,31.4,31.36,31.38,8200.0,20.9305,20.9572,20.9305,20.9439,8200.0
2009-11-17 12:00:00,31.39,31.39,31.38,31.38,5600.0,20.9505,20.9505,20.9439,20.9439,5600.0
2009-11-17 12:05:00,31.37,31.38,31.34,31.37,12900.0,20.9372,20.9439,20.9172,20.9372,12900.0
2009-11-17 12:10:00,31.36,31.44,31.36,31.44,15800.0,20.9305,20.9839,20.9305,20.9839,15800.0
2009-11-17 12:15:00,31.44,31.46,31.43,31.44,19500.0,20.9839,20.9973,20.9772,20.9839,19500.0
2009-11-17 12:20:00,31.44,31.5,31.43,31.49,34500.0,20.9839,21.024,20.9772,21.0173,34500.0
2009-11-17 12:25:00,31.49,31.51,31.47,31.48,41000.0,21.0173,21.0306,21.0039,21.0106,41000.0
2009-11-17 12:30:00,31.47,31.5,31.46,31.5,18600.0,21.0039,21.024,20.9973,21.024,18600.0
2009-11-17 12:35:00,31.5,31.51,31.48,31.5,14500.0,21.024,21.0306,21.0106,21.024,14500.0
2009-11-17 12:40:00,31.49,31.49,31.45,31.46,11200.0,21.0173,21.0173,20.9906,20.9973,11200.0
2009-11-17 12:45:00,31.46,31.48,31.46,31.47,12700.0,20.9973,21.0106,20.9973,21.0039,12700.0
2009-11-17 12:50:00,31.48,31.48,31.43,31.43,15900.0,21.0106,21.0106,20.9772,20.9772,15900.0
2009-11-17 12:55:00,31.44,31.49,31.43,31.49,42300.0,20.9839,21.0173,20.9772,21.0173,42300.0
2009-11-17 13:00:00,31.49,31.49,31.45,31.45,48700.0,21.0173,21.0173,20.9906,20.9906,48700.0
2009-11-17 13:05:00,31.45,31.46,31.39,31.4,35900.0,20.9906,20.9973,20.9505,20.9572,35900.0
2009-11-17 13:10:00,31.4,31.44,31.4,31.44,11700.0,20.9572,20.9839,20.9572,20.9839,11700.0
2009-11-17 13:15:00,31.43,31.5,31.43,31.49,20600.0,20.9772,21.024,20.9772,21.0173,20600.0
2009-11-17 13:20:00,31.5,31.5,31.48,31.5,20000.0,21.024,21.024,21.0106,21.024,20000.0
2009-11-17 13:25:00,31.5,31.5,31.48,31.49,13300.0,21.024,21.024,21.0106,21.0173,13300.0
2009-11-17 13:30:00,31.49,31.49,31.48,31.48,16700.0,21.0173,21.0173,21.0106,21.0106,16700.0
2009-11-17 13:35:00,31.48,31.48,31.45,31.45,12200.0,21.0106,21.0106,20.9906,20.9906,12200.0
2009-11-17 13:40:00,31.46,31.5,31.45,31.5,26500.0,20.9973,21.024,20.9906,21.024,26500.0
2009-11-17 13:45:00,31.5,31.5,31.48,31.49,20000.0,21.024,21.024,21.0106,21.0173,20000.0
2009-11-17 13:50:00,31.48,31.49,31.48,31.48,19900.0,21.0106,21.0173,21.0106,21.0106,19900.0
2009-11-17 13:55:00,31.49,31.49,31.47,31.47,20100.0,21.0173,21.0173,21.0039,21.0039,20100.0
2009-11-17 14:00:00,31.48,31.48,31.45,31.47,20300.0,21.0106,21.0106,20.9906,21.0039,20300.0
2009-11-17 14:05:00,31.47,31.47,31.46,31.47,15600.0,21.0039,21.0039,20.9973,21.0039,15600.0
2009-11-17 14:10:00,31.47,31.49,31.46,31.48,19300.0,21.0039,21.0173,20.9973,21.0106,19300.0
2009-11-17 14:15:00,31.49,31.49,31.48,31.48,12200.0,21.0173,21.0173,21.0106,21.0106,12200.0
2009-11-17 14:20:00,31.49,31.49,31.43,31.43,29400.0,21.0173,21.0173,20.9772,20.9772,29400.0
2009-11-17 14:25:00,31.43,31.44,31.43,31.44,16900.0,20.9772,20.9839,20.9772,20.9839,16900.0
2009-11-17 14:30:00,31.44,31.46,31.43,31.45,20400.0,20.9839,20.9973,20.9772,20.9906,20400.0
2009-11-17 14:35:00,31.46,31.48,31.46,31.48,31100.0,20.9973,21.0106,20.9973,21.0106,31100.0
2009-11-17 14:40:00,31.48,31.49,31.47,31.48,20400.0,21.0106,21.0173,21.0039,21.0106,20400.0
2009-11-17 14:45:00,31.48,31.49,31.47,31.48,21000.0,21.0106,21.0173,21.0039,21.0106,21000.0
2009-11-17 14:50:00,31.48,31.48,31.42,31.43,39400.0,21.0106,21.0106,20.9706,20.9772,39400.0
2009-11-17 14:55:00,31.44,31.46,31.43,31.46,22300.0,20.9839,20.9973,20.9772,20.9973,22300.0
2009-11-17 15:00:00,31.46,31.48,31.45,31.45,38200.0,20.9973,21.0106,20.9906,20.9906,38200.0
2009-11-17 15:05:00,31.46,31.46,31.45,31.46,19400.0,20.9973,20.9973,20.9906,20.9973,19400.0
2009-11-17 15:10:00,31.46,31.46,31.45,31.46,38400.0,20.9973,20.9973,20.9906,20.9973,38400.0
2009-11-17 15:15:00,31.45,31.46,31.45,31.45,11700.0,20.9906,20.9973,20.9906,20.9906,11700.0
2009-11-17 15:20:00,31.46,31.46,31.45,31.45,23400.0,20.9973,20.9973,20.9906,20.9906,23400.0
2009-11-17 15:25:00,31.46,31.47,31.45,31.47,38600.0,20.9973,21.0039,20.9906,21.0039,38600.0
2009-11-17 15:30:00,31.47,31.47,31.46,31.47,53000.0,21.0039,21.0039,20.9973,21.0039,53000.0
2009-11-17 15:35:00,31.47,31.47,31.46,31.47,43000.0,21.0039,21.0039,20.9973,21.0039,43000.0
2009-11-17 15:40:00,31.47,31.51,31.46,31.5,106300.0,21.0039,21.0306,20.9973,21.024,106300.0
2009-11-17 15:45:00,31.51,31.51,31.48,31.51,79300.0,21.0306,21.0306,21.0106,21.0306,79300.0
2009-11-17 15:50:00,31.51,31.51,31.47,31.47,61300.0,21.0306,21.0306,21.0039,21.0039,61300.0
2009-11-17 15:55:00,31.48,31.52,31.47,31.49,345300.0,21.0106,21.0373,21.0039,21.0173,345300.0
2009-11-18 09:30:00,31.41,31.65,31.41,31.5,70200.0,20.9639,21.1241,20.9639,21.024,70200.0
2009-11-18 09:35:00,31.5,31.55,31.49,31.55,49100.0,21.024,21.0573,21.0173,21.0573,49100.0
2009-11-18 09:40:00,31.55,31.59,31.53,31.58,103300.0,21.0573,21.084,21.044,21.0773,103300.0
2009-11-18 09:45:00,31.58,31.6,31.53,31.55,70400.0,21.0773,21.0907,21.044,21.0573,70400.0
2009-11-18 09:50:00,31.56,31.57,31.52,31.56,90800.0,21.064,21.0707,21.0373,21.064,90800.0
2009-11-18 09:55:00,31.56,31.58,31.54,31.56,65700.0,21.064,21.0773,21.0506,21.064,65700.0
2009-11-18 10:00:00,31.55,31.58,31.52,31.52,53500.0,21.0573,21.0773,21.0373,21.0373,53500.0
2009-11-18 10:05:00,31.51,31.53,31.49,31.51,31600.0,21.0306,21.044,21.0173,21.0306,31600.0
2009-11-18 10:10:00,31.51,31.51,31.49,31.5,86900.0,21.0306,21.0306,21.0173,21.024,86900.0
2009-11-18 10:15:00,31.5,31.54,31.5,31.53,36400.0,21.024,21.0506,21.024,21.044,36400.0
2009-11-18 10:20:00,31.53,31.57,31.53,31.54,41100.0,21.044,21.0707,21.044,21.0506,41100.0
2009-11-18 10:25:00,31.54,31.56,31.53,31.56,38100.0,21.0506,21.064,21.044,21.064,38100.0
2009-11-18 10:30:00,31.56,31.56,31.52,31.53,33900.0,21.064,21.064,21.0373,21.044,33900.0
2009-11-18 10:35:00,31.54,31.56,31.53,31.56,29100.0,21.0506,21.064,21.044,21.064,29100.0
2009-11-18 10:40:00,31.56,31.58,31.55,31.56,38000.0,21.064,21.0773,21.0573,21.064,38000.0
2009-11-18 10:45:00,31.55,31.56,31.51,31.52,23600.0,21.0573,21.064,21.0306,21.0373,23600.0
2009-11-18 10:50:00,31.51,31.53,31.49,31.53,28000.0,21.0306,21.044,21.0173,21.044,28000.0
2009-11-18 10:55:00,31.53,31.58,31.52,31.57,34300.0,21.044,21.0773,21.0373,21.0707,34300.0
2009-11-18 11:00:00,31.57,31.58,31.56,31.56,31500.0,21.0707,21.0773,21.064,21.064,31500.0
2009-11-18 11:05:00,31.56,31.57,31.55,31.56,22700.0,21.064,21.0707,21.0573,21.064,22700.0
2009-11-18 11:10:00,31.56,31.57,31.53,31.53,38100.0,21.064,21.0707,21.044,21.044,38100.0
2009-11-18 11:15:00,31.53,31.54,31.52,31.54,23200.0,21.044,21.0506,21.0373,21.0506,23200.0
2009-11-18 11:20:00,31.54,31.59,31.54,31.55,61600.0,21.0506,21.084,21.0506,21.0573,61600.0
2009-11-18 11:25:00,31.55,31.55,31.53,31.55,30000.0,21.0573,21.0573,21.044,21.0573,30000.0
2009-11-18 11:30:00,31.54,31.55,31.5,31.53,48700.0,21.0506,21.0573,21.024,21.044,48700.0
2009-11-18 11:35:00,31.54,31.58,31.54,31.57,66100.0,21.0506,21.0773,21.0506,21.0707,66100.0
2009-11-18 11:40:00,31.58,31.61,31.57,31.6,43500.0,21.0773,21.0974,21.0707,21.0907,43500.0
2009-11-18 11:45:00,31.61,31.64,31.6,31.61,61100.0,21.0974,21.1174,21.0907,21.0974,61100.0
2009-11-18 11:50:00,31.61,31.62,31.59,31.6,63400.0,21.0974,21.104,21.084,21.0907,63400.0
2009-11-18 11:55:00,31.6,31.62,31.59,31.6,64800.0,21.0907,21.104,21.084,21.0907,64800.0
2009-11-18 12:00:00,31.6,31.61,31.59,31.6,21500.0,21.0907,21.0974,21.084,21.0907,21500.0
2009-11-18 12:05:00,31.6,31.64,31.6,31.64,26300.0,21.0907,21.1174,21.0907,21.1174,26300.0
2009-11-18 12:10:00,31.64,31.65,31.62,31.62,32900.0,21.1174,21.1241,21.104,21.104,32900.0
2009-11-18 12:15:00,31.62,31.63,31.6,31.61,36700.0,21.104,21.1107,21.0907,21.0974,36700.0
2009-11-18 12:20:00,31.6,31.61,31.6,31.61,19500.0,21.0907,21.0974,21.0907,21.0974,19500.0
2009-11-18 12:25:00,31.61,31.65,31.6,31.64,19200.0,21.0974,21.1241,21.0907,21.1174,19200.0
2009-11-18 12:30:00,31.64,31.65,31.63,31.63,29800.0,21.1174,21.1241,21.1107,21.1107,29800.0
2009-11-18 12:35:00,31.63,31.64,31.6,31.61,32000.0,21.1107,21.1174,21.0907,21.0974,32000.0
2009-11-18 12:40:00,31.6,31.62,31.6,31.62,15800.0,21.0907,21.104,21.0907,21.104,15800.0
2009-11-18 12:45:00,31.62,31.62,31.6,31.6,33900.0,21.104,21.104,21.0907,21.0907,33900.0
2009-11-18 12:50:00,31.6,31.61,31.6,31.61,22200.0,21.0907,21.0974,21.0907,21.0974,22200.0
2009-11-18 12:55:00,31.6,31.61,31.59,31.6,41700.0,21.0907,21.0974,21.084,21.0907,41700.0
2009-11-18 13:00:00,31.6,31.61,31.59,31.61,42400.0,21.0907,21.0974,21.084,21.0974,42400.0
2009-11-18 13:05:00,31.6,31.63,31.6,31.63,32100.0,21.0907,21.1107,21.0907,21.1107,32100.0
2009-11-18 13:10:00,31.62,31.63,31.61,31.61,20700.0,21.104,21.1107,21.0974,21.0974,20700.0
2009-11-18 13:15:00,31.61,31.62,31.59,31.59,24500.0,21.0974,21.104,21.084,21.084,24500.0
2009-11-18 13:20:00,31.59,31.62,31.57,31.62,43100.0,21.084,21.104,21.0707,21.104,43100.0
2009-11-18 13:25:00,31.62,31.62,31.59,31.6,26700.0,21.104,21.104,21.084,21.0907,26700.0
2009-11-18 13:30:00,31.6,31.63,31.6,31.62,38700.0,21.0907,21.1107,21.0907,21.104,38700.0
2009-11-18 13:35:00,31.62,31.62,31.6,31.61,24700.0,21.104,21.104,21.0907,21.0974,24700.0
2009-11-18 13:40:00,31.61,31.63,31.61,31.62,24400.0,21.0974,21.1107,21.0974,21.104,24400.0
2009-11-18 13:45:00,31.61,31.63,31.6,31.6,35500.0,21.0974,21.1107,21.0907,21.0907,35500.0
2009-11-18 13:50:00,31.6,31.61,31.6,31.6,17000.0,21.0907,21.0974,21.0907,21.0907,17000.0
2009-11-18 13:55:00,31.6,31.61,31.57,31.58,26400.0,21.0907,21.0974,21.0707,21.0773,26400.0
2009-11-18 14:00:00,31.59,31.6,31.58,31.59,16600.0,21.084,21.0907,21.0773,21.084,16600.0
2009-11-18 14:05:00,31.6,31.63,31.59,31.63,21300.0,21.0907,21.1107,21.084,21.1107,21300.0
2009-11-18 14:10:00,31.63,31.63,31.6,31.6,52000.0,21.1107,21.1107,21.0907,21.0907,52000.0
2009-11-18 14:15:00,31.61,31.61,31.59,31.59,25400.0,21.0974,21.0974,21.084,21.084,25400.0
2009-11-18 14:20:00,31.6,31.62,31.59,31.62,31100.0,21.0907,21.104,21.084,21.104,31100.0
2009-11-18 14:25:00,31.61,31.62,31.59,31.6,42600.0,21.0974,21.104,21.084,21.0907,42600.0
2009-11-18 14:30:00,31.59,31.6,31.58,31.6,26900.0,21.084,21.0907,21.0773,21.0907,26900.0
2009-11-18 14:35:00,31.6,31.6,31.59,31.6,31200.0,21.0907,21.0907,21.084,21.0907,31200.0
2009-11-18 14:40:00,31.6,31.6,31.57,31.57,42000.0,21.0907,21.0907,21.0707,21.0707,42000.0
2009-11-18 14:45:00,31.58,31.58,31.56,31.57,38500.0,21.0773,21.0773,21.064,21.0707,38500.0
2009-11-18 14:50:00,31.58,31.58,31.5,31.5,92800.0,21.0773,21.0773,21.024,21.024,92800.0
2009-11-18 14:55:00,31.5,31.51,31.47,31.49,54100.0,21.024,21.0306,21.0039,21.0173,54100.0
2009-11-18 15:00:00,31.49,31.51,31.47,31.48,61700.0,21.0173,21.0306,21.0039,21.0106,61700.0
2009-11-18 15:05:00,31.47,31.48,31.47,31.47,39900.0,21.0039,21.0106,21.0039,21.0039,39900.0
2009-11-18 15:10:00,31.48,31.49,31.47,31.49,30400.0,21.0106,21.0173,21.0039,21.0173,30400.0
2009-11-18 15:15:00,31.48,31.52,31.48,31.52,40800.0,21.0106,21.0373,21.0106,21.0373,40800.0
2009-11-18 15:20:00,31.52,31.54,31.51,31.54,25900.0,21.0373,21.0506,21.0306,21.0506,25900.0
2009-11-18 15:25:00,31.53,31.57,31.53,31.57,27600.0,21.044,21.0707,21.044,21.0707,27600.0
2009-11-18 15:30:00,31.57,31.58,31.56,31.57,60400.0,21.0707,21.0773,21.064,21.0707,60400.0
2009-11-18 15:35:00,31.56,31.57,31.56,31.57,42100.0,21.064,21.0707,21.064,21.0707,42100.0
2009-11-18 15:40:00,31.57,31.59,31.56,31.58,61100.0,21.0707,21.084,21.064,21.0773,61100.0
2009-11-18 15:45:00,31.58,31.6,31.56,31.6,83600.0,21.0773,21.0907,21.064,21.0907,83600.0
2009-11-18 15:50:00,31.6,31.6,31.59,31.6,60100.0,21.0907,21.0907,21.084,21.0907,60100.0
2009-11-18 15:55:00,31.6,31.61,31.59,31.61,122300.0,21.0907,21.0974,21.084,21.0974,122300.0
2009-11-19 09:30:00,31.59,31.77,31.5,31.71,69300.0,21.084,21.2042,21.024,21.1641,69300.0
2009-11-19 09:35:00,31.72,31.72,31.47,31.56,55700.0,21.1708,21.1708,21.0039,21.064,55700.0
2009-11-19 09:40:00,31.55,31.6,31.45,31.49,90500.0,21.0573,21.0907,20.9906,21.0173,90500.0
2009-11-19 09:45:00,31.51,31.51,31.28,31.34,80800.0,21.0306,21.0306,20.8771,20.9172,80800.0
2009-11-19 09:50:00,31.36,31.38,31.25,31.28,42600.0,20.9305,20.9439,20.8571,20.8771,42600.0
2009-11-19 09:55:00,31.28,31.34,31.27,31.3,38800.0,20.8771,20.9172,20.8704,20.8905,38800.0
2009-11-19 10:00:00,31.3,31.46,31.3,31.37,84500.0,20.8905,20.9973,20.8905,20.9372,84500.0
2009-11-19 10:05:00,31.37,31.38,31.29,31.37,52100.0,20.9372,20.9439,20.8838,20.9372,52100.0
2009-11-19 10:10:00,31.37,31.43,31.37,31.4,71300.0,20.9372,20.9772,20.9372,20.9572,71300.0
2009-11-19 10:15:00,31.39,31.43,31.39,31.41,49000.0,20.9505,20.9772,20.9505,20.9639,49000.0
2009-11-19 10:20:00,31.41,31.52,31.41,31.52,71400.0,20.9639,21.0373,20.9639,21.0373,71400.0
2009-11-19 10:25:00,31.51,31.66,31.51,31.65,53800.0,21.0306,21.1307,21.0306,21.1241,53800.0
2009-11-19 10:30:00,31.64,31.64,31.59,31.59,106000.0,21.1174,21.1174,21.084,21.084,106000.0
2009-11-19 10:35:00,31.6,31.6,31.59,31.6,30300.0,21.0907,21.0907,21.084,21.0907,30300.0
2009-11-19 10:40:00,31.6,31.6,31.57,31.6,26900.0,21.0907,21.0907,21.0707,21.0907,26900.0
2009-11-19 10:45:00,31.6,31.6,31.56,31.58,38900.0,21.0907,21.0907,21.064,21.0773,38900.0
2009-11-19 10:50:00,31.58,31.58,31.5,31.52,41300.0,21.0773,21.0773,21.024,21.0373,41300.0
2009-11-19 10:55:00,31.52,31.52,31.47,31.48,42300.0,21.0373,21.0373,21.0039,21.0106,42300.0
2009-11-19 11:00:00,31.47,31.49,31.42,31.43,34100.0,21.0039,21.0173,20.9706,20.9772,34100.0
2009-11-19 11:05:00,31.42,31.44,31.4,31.43,29400.0,20.9706,20.9839,20.9572,20.9772,29400.0
2009-11-19 11:10:00,31.43,31.44,31.42,31.42,30700.0,20.9772,20.9839,20.9706,20.9706,30700.0
2009-11-19 11:15:00,31.43,31.47,31.42,31.46,24200.0,20.9772,21.0039,20.9706,20.9973,24200.0
2009-11-19 11:20:00,31.46,31.47,31.45,31.45,24400.0,20.9973,21.0039,20.9906,20.9906,24400.0
2009-11-19 11:25:00,31.46,31.49,31.45,31.48,35800.0,20.9973,21.0173,20.9906,21.0106,35800.0
2009-11-19 11:30:00,31.48,31.51,31.47,31.51,222600.0,21.0106,21.0306,21.0039,21.0306,222600.0
2009-11-19 11:35:00,31.51,31.54,31.51,31.53,29400.0,21.0306,21.0506,21.0306,21.044,29400.0
2009-11-19 11:40:00,31.53,31.58,31.53,31.58,76400.0,21.044,21.0773,21.044,21.0773,76400.0
2009-11-19 11:45:00,31.58,31.58,31.53,31.54,34500.0,21.0773,21.0773,21.044,21.0506,34500.0
2009-11-19 11:50:00,31.53,31.55,31.53,31.55,16500.0,21.044,21.0573,21.044,21.0573,16500.0
2009-11-19 11:55:00,31.54,31.57,31.54,31.55,36000.0,21.0506,21.0707,21.0506,21.0573,36000.0
2009-11-19 12:00:00,31.55,31.55,31.54,31.54,39200.0,21.0573,21.0573,21.0506,21.0506,39200.0
2009-11-19 12:05:00,31.54,31.61,31.54,31.6,29700.0,21.0506,21.0974,21.0506,21.0907,29700.0
2009-11-19 12:10:00,31.6,31.61,31.54,31.55,118600.0,21.0907,21.0974,21.0506,21.0573,118600.0
2009-11-19 12:15:00,31.55,31.55,31.5,31.5,61000.0,21.0573,21.0573,21.024,21.024,61000.0
2009-11-19 12:20:00,31.5,31.51,31.43,31.46,55600.0,21.024,21.0306,20.9772,20.9973,55600.0
2009-11-19 12:25:00,31.47,31.49,31.47,31.49,28300.0,21.0039,21.0173,21.0039,21.0173,28300.0
2009-11-19 12:30:00,31.49,31.52,31.48,31.49,39200.0,21.0173,21.0373,21.0106,21.0173,39200.0
2009-11-19 12:35:00,31.49,31.52,31.49,31.5,20300.0,21.0173,21.0373,21.0173,21.024,20300.0
2009-11-19 12:40:00,31.49,31.5,31.49,31.5,9200.0,21.0173,21.024,21.0173,21.024,9200.0
2009-11-19 12:45:00,31.5,31.5,31.46,31.46,22800.0,21.024,21.024,20.9973,20.9973,22800.0
2009-11-19 12:50:00,31.46,31.47,31.44,31.45,20700.0,20.9973,21.0039,20.9839,20.9906,20700.0
2009-11-19 12:55:00,31.45,31.48,31.45,31.48,21800.0,20.9906,21.0106,20.9906,21.0106,21800.0
2009-11-19 13:00:00,31.47,31.49,31.47,31.49,18400.0,21.0039,21.0173,21.0039,21.0173,18400.0
2009-11-19 13:05:00,31.48,31.5,31.48,31.5,36500.0,21.0106,21.024,21.0106,21.024,36500.0
2009-11-19 13:10:00,31.49,31.53,31.48,31.48,53100.0,21.0173,21.044,21.0106,21.0106,53100.0
2009-11-19 13:15:00,31.48,31.49,31.44,31.44,20600.0,21.0106,21.0173,20.9839,20.9839,20600.0
2009-11-19 13:20:00,31.44,31.45,31.41,31.42,22100.0,20.9839,20.9906,20.9639,20.9706,22100.0
2009-11-19 13:25:00,31.43,31.44,31.42,31.43,12300.0,20.9772,20.9839,20.9706,20.9772,12300.0
2009-11-19 13:30:00,31.43,31.46,31.43,31.45,16400.0,20.9772,20.9973,20.9772,20.9906,16400.0
2009-11-19 13:35:00,31.46,31.5,31.45,31.49,18100.0,20.9973,21.024,20.9906,21.0173,18100.0
2009-11-19 13:40:00,31.5,31.51,31.5,31.51,16600.0,21.024,21.0306,21.024,21.0306,16600.0
2009-11-19 13:45:00,31.5,31.51,31.5,31.5,14000.0,21.024,21.0306,21.024,21.024,14000.0
2009-11-19 13:50:00,31.51,31.52,31.5,31.52,13500.0,21.0306,21.0373,21.024,21.0373,13500.0
2009-11-19 13:55:00,31.52,31.53,31.51,31.53,13200.0,21.0373,21.044,21.0306,21.044,13200.0
2009-11-19 14:00:00,31.53,31.54,31.49,31.49,28000.0,21.044,21.0506,21.0173,21.0173,28000.0
2009-11-19 14:05:00,31.49,31.49,31.44,31.46,23800.0,21.0173,21.0173,20.9839,20.9973,23800.0
2009-11-19 14:10:00,31.46,31.51,31.45,31.51,31700.0,20.9973,21.0306,20.9906,21.0306,31700.0
2009-11-19 14:15:00,31.51,31.54,31.51,31.53,37300.0,21.0306,21.0506,21.0306,21.044,37300.0
2009-11-19 14:20:00,31.53,31.6,31.52,31.6,34800.0,21.044,21.0907,21.0373,21.0907,34800.0
2009-11-19 14:25:00,31.6,31.61,31.59,31.59,51800.0,21.0907,21.0974,21.084,21.084,51800.0
2009-11-19 14:30:00,31.6,31.6,31.59,31.6,21200.0,21.0907,21.0907,21.084,21.0907,21200.0
2009-11-19 14:35:00,31.6,31.6,31.55,31.55,34000.0,21.0907,21.0907,21.0573,21.0573,34000.0
2009-11-19 14:40:00,31.55,31.56,31.53,31.55,54200.0,21.0573,21.064,21.044,21.0573,54200.0
2009-11-19 14:45:00,31.55,31.55,31.51,31.52,30200.0,21.0573,21.0573,21.0306,21.0373,30200.0
2009-11-19 14:50:00,31.52,31.54,31.51,31.54,34200.0,21.0373,21.0506,21.0306,21.0506,34200.0
2009-11-19 14:55:00,31.53,31.54,31.52,31.52,25200.0,21.044,21.0506,21.0373,21.0373,25200.0
2009-11-19 15:00:00,31.53,31.54,31.46,31.5,47000.0,21.044,21.0506,20.9973,21.024,47000.0
2009-11-19 15:05:00,31.49,31.5,31.46,31.47,34500.0,21.0173,21.024,20.9973,21.0039,34500.0
2009-11-19 15:10:00,31.47,31.47,31.45,31.47,38600.0,21.0039,21.0039,20.9906,21.0039,38600.0
2009-11-19 15:15:00,31.46,31.48,31.46,31.47,43400.0,20.9973,21.0106,20.9973,21.0039,43400.0
2009-11-19 15:20:00,31.46,31.47,31.44,31.46,42400.0,20.9973,21.0039,20.9839,20.9973,42400.0
2009-11-19 15:25:00,31.47,31.48,31.46,31.48,32500.0,21.0039,21.0106,20.9973,21.0106,32500.0
2009-11-19 15:30:00,31.48,31.5,31.47,31.49,67000.0,21.0106,21.024,21.0039,21.0173,67000.0
2009-11-19 15:35:00,31.5,31.5,31.49,31.5,41800.0,21.024,21.024,21.0173,21.024,41800.0
2009-11-19 15:40:00,31.5,31.59,31.49,31.59,116800.0,21.024,21.084,21.0173,21.084,116800.0
2009-11-19 15:45:00,31.58,31.6,31.57,31.59,131400.0,21.0773,21.0907,21.0707,21.084,131400.0
2009-11-19 15:50:00,31.59,31.59,31.56,31.57,100800.0,21.084,21.084,21.064,21.0707,100800.0
2009-11-19 15:55:00,31.56,31.58,31.55,31.56,179700.0,21.064,21.0773,21.0573,21.064,179700.0
2009-11-20 09:30:00,31.56,31.73,31.32,31.72,338300.0,21.064,21.1775,20.9038,21.1708,338300.0
2009-11-20 09:35:00,31.72,31.72,31.58,31.63,38700.0,21.1708,21.1708,21.0773,21.1107,38700.0
2009-11-20 09:40:00,31.63,31.68,31.6,31.68,22600.0,21.1107,21.1441,21.0907,21.1441,22600.0
2009-11-20 09:45:00,31.68,31.72,31.65,31.67,32700.0,21.1441,21.1708,21.1241,21.1374,32700.0
2009-11-20 09:50:00,31.67,31.73,31.65,31.71,23500.0,21.1374,21.1775,21.1241,21.1641,23500.0
2009-11-20 09:55:00,31.71,31.73,31.67,31.72,46800.0,21.1641,21.1775,21.1374,21.1708,46800.0
2009-11-20 10:00:00,31.73,31.73,31.67,31.7,77900.0,21.1775,21.1775,21.1374,21.1574,77900.0
2009-11-20 10:05:00,31.7,31.74,31.67,31.71,38100.0,21.1574,21.1841,21.1374,21.1641,38100.0
2009-11-20 10:10:00,31.7,31.79,31.7,31.79,138900.0,21.1574,21.2175,21.1574,21.2175,138900.0
2009-11-20 10:15:00,31.79,31.82,31.72,31.82,126800.0,21.2175,21.2375,21.1708,21.2375,126800.0
2009-11-20 10:20:00,31.82,31.83,31.77,31.8,90200.0,21.2375,21.2442,21.2042,21.2242,90200.0
2009-11-20 10:25:00,31.8,31.8,31.76,31.77,27300.0,21.2242,21.2242,21.1975,21.2042,27300.0
2009-11-20 10:30:00,31.77,31.82,31.75,31.82,39600.0,21.2042,21.2375,21.1908,21.2375,39600.0
2009-11-20 10:35:00,31.82,31.82,31.79,31.8,27900.0,21.2375,21.2375,21.2175,21.2242,27900.0
2009-11-20 10:40:00,31.81,31.82,31.77,31.77,56800.0,21.2309,21.2375,21.2042,21.2042,56800.0
2009-11-20 10:45:00,31.76,31.82,31.76,31.8,48300.0,21.1975,21.2375,21.1975,21.2242,48300.0
2009-11-20 10:50:00,31.8,31.83,31.78,31.83,36100.0,21.2242,21.2442,21.2108,21.2442,36100.0
2009-11-20 10:55:00,31.83,31.84,31.79,31.82,35800.0,21.2442,21.2509,21.2175,21.2375,35800.0
2009-11-20 11:00:00,31.82,31.85,31.82,31.85,47200.0,21.2375,21.2576,21.2375,21.2576,47200.0
2009-11-20 11:05:00,31.84,31.87,31.84,31.87,55100.0,21.2509,21.2709,21.2509,21.2709,55100.0
2009-11-20 11:10:00,31.88,31.89,31.85,31.86,189500.0,21.2776,21.2842,21.2576,21.2642,189500.0
2009-11-20 11:15:00,31.86,31.87,31.8,31.84,64200.0,21.2642,21.2709,21.2242,21.2509,64200.0
2009-11-20 11:20:00,31.84,31.87,31.82,31.84,46700.0,21.2509,21.2709,21.2375,21.2509,46700.0
2009-11-20 11:25:00,31.83,31.88,31.82,31.87,61300.0,21.2442,21.2776,21.2375,21.2709,61300.0
2009-11-20 11:30:00,31.88,31.92,31.84,31.91,195000.0,21.2776,21.3043,21.2509,21.2976,195000.0
2009-11-20 11:35:00,31.92,31.94,31.9,31.93,47000.0,21.3043,21.3176,21.2909,21.3109,47000.0
2009-11-20 11:40:00,31.93,31.95,31.92,31.92,42000.0,21.3109,21.3243,21.3043,21.3043,42000.0
2009-11-20 11:45:00,31.93,31.95,31.9,31.9,63700.0,21.3109,21.3243,21.2909,21.2909,63700.0
2009-11-20 11:50:00,31.91,31.94,31.9,31.93,30800.0,21.2976,21.3176,21.2909,21.3109,30800.0
2009-11-20 11:55:00,31.92,31.93,31.9,31.92,83500.0,21.3043,21.3109,21.2909,21.3043,83500.0
2009-11-20 12:00:00,31.92,31.92,31.89,31.89,31200.0,21.3043,21.3043,21.2842,21.2842,31200.0
2009-11-20 12:05:00,31.9,31.91,31.9,31.91,18600.0,21.2909,21.2976,21.2909,21.2976,18600.0
2009-11-20 12:10:00,31.91,31.96,31.9,31.94,135900.0,21.2976,21.331,21.2909,21.3176,135900.0
2009-11-20 12:15:00,31.94,31.96,31.94,31.94,20900.0,21.3176,21.331,21.3176,21.3176,20900.0
2009-11-20 12:20:00,31.95,31.95,31.91,31.92,27700.0,21.3243,21.3243,21.2976,21.3043,27700.0
2009-11-20 12:25:00,31.93,31.93,31.89,31.9,42600.0,21.3109,21.3109,21.2842,21.2909,42600.0
2009-11-20 12:30:00,31.9,31.91,31.89,31.91,23500.0,21.2909,21.2976,21.2842,21.2976,23500.0
2009-11-20 12:35:00,31.91,31.91,31.9,31.9,15400.0,21.2976,21.2976,21.2909,21.2909,15400.0
2009-11-20 12:40:00,31.9,31.91,31.9,31.91,25400.0,21.2909,21.2976,21.2909,21.2976,25400.0
2009-11-20 12:45:00,31.91,31.91,31.9,31.9,10600.0,21.2976,21.2976,21.2909,21.2909,10600.0
2009-11-20 12:50:00,31.91,31.91,31.82,31.85,100900.0,21.2976,21.2976,21.2375,21.2576,100900.0
2009-11-20 12:55:00,31.86,31.86,31.81,31.81,155100.0,21.2642,21.2642,21.2309,21.2309,155100.0
2009-11-20 13:00:00,31.81,31.82,31.79,31.8,86700.0,21.2309,21.2375,21.2175,21.2242,86700.0
2009-11-20 13:05:00,31.8,31.81,31.77,31.81,82100.0,21.2242,21.2309,21.2042,21.2309,82100.0
2009-11-20 13:10:00,31.8,31.82,31.8,31.81,20200.0,21.2242,21.2375,21.2242,21.2309,20200.0
2009-11-20 13:15:00,31.81,31.81,31.78,31.79,24400.0,21.2309,21.2309,21.2108,21.2175,24400.0
2009-11-20 13:20:00,31.8,31.8,31.78,31.8,258700.0,21.2242,21.2242,21.2108,21.2242,258700.0
2009-11-20 13:25:00,31.78,31.81,31.78,31.78,25600.0,21.2108,21.2309,21.2108,21.2108,25600.0
2009-11-20 13:30:00,31.78,31.78,31.76,31.76,52300.0,21.2108,21.2108,21.1975,21.1975,52300.0
2009-11-20 13:35:00,31.76,31.77,31.75,31.76,63100.0,21.1975,21.2042,21.1908,21.1975,63100.0
2009-11-20 13:40:00,31.76,31.82,31.75,31.82,93000.0,21.1975,21.2375,21.1908,21.2375,93000.0
2009-11-20 13:45:00,31.82,31.87,31.81,31.82,42800.0,21.2375,21.2709,21.2309,21.2375,42800.0
2009-11-20 13:50:00,31.83,31.83,31.8,31.82,17000.0,21.2442,21.2442,21.2242,21.2375,17000.0
2009-11-20 13:55:00,31.83,31.84,31.79,31.8,60900.0,21.2442,21.2509,21.2175,21.2242,60900.0
2009-11-20 14:00:00,31.81,31.81,31.79,31.8,22400.0,21.2309,21.2309,21.2175,21.2242,22400.0
2009-11-20 14:05:00,31.8,31.8,31.72,31.72,83000.0,21.2242,21.2242,21.1708,21.1708,83000.0
2009-11-20 14:10:00,31.72,31.73,31.68,31.7,62700.0,21.1708,21.1775,21.1441,21.1574,62700.0
2009-11-20 14:15:00,31.7,31.73,31.67,31.7,64200.0,21.1574,21.1775,21.1374,21.1574,64200.0
2009-11-20 14:20:00,31.7,31.72,31.69,31.71,37100.0,21.1574,21.1708,21.1508,21.1641,37100.0
2009-11-20 14:25:00,31.71,31.74,31.69,31.71,78400.0,21.1641,21.1841,21.1508,21.1641,78400.0
2009-11-20 14:30:00,31.7,31.72,31.69,31.72,124100.0,21.1574,21.1708,21.1508,21.1708,124100.0
2009-11-20 14:35:00,31.72,31.75,31.71,31.74,46200.0,21.1708,21.1908,21.1641,21.1841,46200.0
2009-11-20 14:40:00,31.74,31.75,31.72,31.74,41100.0,21.1841,21.1908,21.1708,21.1841,41100.0
2009-11-20 14:45:00,31.74,31.74,31.7,31.71,33600.0,21.1841,21.1841,21.1574,21.1641,33600.0
2009-11-20 14:50:00,31.71,31.71,31.69,31.69,29700.0,21.1641,21.1641,21.1508,21.1508,29700.0
2009-11-20 14:55:00,31.7,31.71,31.68,31.71,35700.0,21.1574,21.1641,21.1441,21.1641,35700.0
2009-11-20 15:00:00,31.7,31.75,31.7,31.75,67000.0,21.1574,21.1908,21.1574,21.1908,67000.0
2009-11-20 15:05:00,31.75,31.78,31.75,31.78,43500.0,21.1908,21.2108,21.1908,21.2108,43500.0
2009-11-20 15:10:00,31.78,31.78,31.74,31.74,42500.0,21.2108,21.2108,21.1841,21.1841,42500.0
2009-11-20 15:15:00,31.75,31.75,31.72,31.74,57900.0,21.1908,21.1908,21.1708,21.1841,57900.0
2009-11-20 15:20:00,31.73,31.79,31.73,31.79,33200.0,21.1775,21.2175,21.1775,21.2175,33200.0
2009-11-20 15:25:00,31.78,31.82,31.77,31.8,73100.0,21.2108,21.2375,21.2042,21.2242,73100.0
2009-11-20 15:30:00,31.8,31.81,31.79,31.81,43100.0,21.2242,21.2309,21.2175,21.2309,43100.0
2009-11-20 15:35:00,31.81,31.83,31.8,31.82,54900.0,21.2309,21.2442,21.2242,21.2375,54900.0
2009-11-20 15:40:00,31.82,31.82,31.81,31.82,76700.0,21.2375,21.2375,21.2309,21.2375,76700.0
2009-11-20 15:45:00,31.81,31.82,31.76,31.8,100400.0,21.2309,21.2375,21.1975,21.2242,100400.0
2009-11-20 15:50:00,31.8,31.81,31.79,31.81,91700.0,21.2242,21.2309,21.2175,21.2309,91700.0
2009-11-20 15:55:00,31.81,31.82,31.78,31.78,145600.0,21.2309,21.2375,21.2108,21.2108,145600.0
2009-11-23 09:30:00,32.24,32.24,32.05,32.14,62800.0,21.5178,21.5178,21.391,21.4511,62800.0
2009-11-23 09:35:00,32.12,32.23,32.11,32.16,61700.0,21.4378,21.5112,21.4311,21.4645,61700.0
2009-11-23 09:40:00,32.16,32.22,32.15,32.21,45400.0,21.4645,21.5045,21.4578,21.4978,45400.0
2009-11-23 09:45:00,32.22,32.39,32.21,32.32,117900.0,21.5045,21.618,21.4978,21.5712,117900.0
2009-11-23 09:50:00,32.32,32.32,32.21,32.22,47200.0,21.5712,21.5712,21.4978,21.5045,47200.0
2009-11-23 09:55:00,32.23,32.23,32.21,32.22,46800.0,21.5112,21.5112,21.4978,21.5045,46800.0
2009-11-23 10:00:00,32.22,32.3,32.21,32.26,62400.0,21.5045,21.5579,21.4978,21.5312,62400.0
2009-11-23 10:05:00,32.26,32.27,32.23,32.25,65800.0,21.5312,21.5379,21.5112,21.5245,65800.0
2009-11-23 10:10:00,32.26,32.26,32.23,32.23,98900.0,21.5312,21.5312,21.5112,21.5112,98900.0
2009-11-23 10:15:00,32.23,32.25,32.23,32.24,32500.0,21.5112,21.5245,21.5112,21.5178,32500.0
2009-11-23 10:20:00,32.24,32.24,32.19,32.21,79100.0,21.5178,21.5178,21.4845,21.4978,79100.0
2009-11-23 10:25:00,32.21,32.3,32.19,32.29,50700.0,21.4978,21.5579,21.4845,21.5512,50700.0
2009-11-23 10:30:00,32.29,32.32,32.25,32.28,77900.0,21.5512,21.5712,21.5245,21.5445,77900.0
2009-11-23 10:35:00,32.28,32.28,32.24,32.28,40100.0,21.5445,21.5445,21.5178,21.5445,40100.0
2009-11-23 10:40:00,32.28,32.33,32.28,32.3,98800.0,21.5445,21.5779,21.5445,21.5579,98800.0
2009-11-23 10:45:00,32.3,32.31,32.24,32.29,56900.0,21.5579,21.5646,21.5178,21.5512,56900.0
2009-11-23 10:50:00,32.29,32.3,32.25,32.3,48500.0,21.5512,21.5579,21.5245,21.5579,48500.0
2009-11-23 10:55:00,32.3,32.31,32.27,32.28,97000.0,21.5579,21.5646,21.5379,21.5445,97000.0
2009-11-23 11:00:00,32.29,32.3,32.23,32.23,24800.0,21.5512,21.5579,21.5112,21.5112,24800.0
2009-11-23 11:05:00,32.24,32.25,32.23,32.25,26400.0,21.5178,21.5245,21.5112,21.5245,26400.0
2009-11-23 11:10:00,32.24,32.28,32.24,32.27,23100.0,21.5178,21.5445,21.5178,21.5379,23100.0
2009-11-23 11:15:00,32.28,32.29,32.27,32.28,29100.0,21.5445,21.5512,21.5379,21.5445,29100.0
2009-11-23 11:20:00,32.27,32.28,32.27,32.27,22700.0,21.5379,21.5445,21.5379,21.5379,22700.0
2009-11-23 11:25:00,32.28,32.29,32.21,32.22,55300.0,21.5445,21.5512,21.4978,21.5045,55300.0
2009-11-23 11:30:00,32.22,32.28,32.22,32.27,81600.0,21.5045,21.5445,21.5045,21.5379,81600.0
2009-11-23 11:35:00,32.28,32.28,32.18,32.19,42200.0,21.5445,21.5445,21.4778,21.4845,42200.0
2009-11-23 11:40:00,32.18,32.19,32.11,32.12,58000.0,21.4778,21.4845,21.4311,21.4378,58000.0
2009-11-23 11:45:00,32.12,32.13,32.05,32.07,53700.0,21.4378,21.4444,21.391,21.4044,53700.0
2009-11-23 11:50:00,32.07,32.08,32.03,32.03,47600.0,21.4044,21.4111,21.3777,21.3777,47600.0
2009-11-23 11:55:00,32.04,32.04,31.93,31.94,52800.0,21.3844,21.3844,21.3109,21.3176,52800.0
2009-11-23 12:00:00,31.94,31.98,31.88,31.88,89800.0,21.3176,21.3443,21.2776,21.2776,89800.0
2009-11-23 12:05:00,31.89,31.91,31.85,31.88,60700.0,21.2842,21.2976,21.2576,21.2776,60700.0
2009-11-23 12:10:00,31.88,31.93,31.87,31.92,16400.0,21.2776,21.3109,21.2709,21.3043,16400.0
2009-11-23 12:15:00,31.93,31.96,31.91,31.96,15900.0,21.3109,21.331,21.2976,21.331,15900.0
2009-11-23 12:20:00,31.95,31.99,31.95,31.99,17100.0,21.3243,21.351,21.3243,21.351,17100.0
2009-11-23 12:25:00,31.98,32.03,31.98,32.01,18400.0,21.3443,21.3777,21.3443,21.3643,18400.0
2009-11-23 12:30:00,32.02,32.02,31.92,31.94,37100.0,21.371,21.371,21.3043,21.3176,37100.0
2009-11-23 12:35:00,31.93,31.97,31.93,31.96,17500.0,21.3109,21.3376,21.3109,21.331,17500.0
2009-11-23 12:40:00,31.97,31.99,31.95,31.95,30600.0,21.3376,21.351,21.3243,21.3243,30600.0
2009-11-23 12:45:00,31.96,32.01,31.95,31.99,14100.0,21.331,21.3643,21.3243,21.351,14100.0
2009-11-23 12:50:00,32.0,32.03,31.98,32.03,37200.0,21.3577,21.3777,21.3443,21.3777,37200.0
2009-11-23 12:55:00,32.04,32.09,32.04,32.09,18100.0,21.3844,21.4177,21.3844,21.4177,18100.0
2009-11-23 13:00:00,32.09,32.1,32.08,32.1,9800.0,21.4177,21.4244,21.4111,21.4244,9800.0
2009-11-23 13:05:00,32.1,32.12,32.09,32.11,12500.0,21.4244,21.4378,21.4177,21.4311,12500.0
2009-11-23 13:10:00,32.11,32.12,32.1,32.11,20500.0,21.4311,21.4378,21.4244,21.4311,20500.0
2009-11-23 13:15:00,32.11,32.11,32.01,32.05,42900.0,21.4311,21.4311,21.3643,21.391,42900.0
2009-11-23 13:20:00,32.04,32.06,32.02,32.02,31500.0,21.3844,21.3977,21.371,21.371,31500.0
2009-11-23 13:25:00,32.03,32.03,32.02,32.03,4000.0,21.3777,21.3777,21.371,21.3777,4000.0
2009-11-23 13:30:00,32.03,32.03,32.02,32.03,8600.0,21.3777,21.3777,21.371,21.3777,8600.0
2009-11-23 13:35:00,32.02,32.08,32.01,32.08,76700.0,21.371,21.4111,21.3643,21.4111,76700.0
2009-11-23 13:40:00,32.08,32.11,32.08,32.11,24900.0,21.4111,21.4311,21.4111,21.4311,24900.0
2009-11-23 13:45:00,32.11,32.14,32.1,32.12,22700.0,21.4311,21.4511,21.4244,21.4378,22700.0
2009-11-23 13:50:00,32.12,32.13,32.11,32.12,17800.0,21.4378,21.4444,21.4311,21.4378,17800.0
2009-11-23 13:55:00,32.12,32.14,32.1,32.13,25200.0,21.4378,21.4511,21.4244,21.4444,25200.0
2009-11-23 14:00:00,32.14,32.18,32.13,32.18,41200.0,21.4511,21.4778,21.4444,21.4778,41200.0
2009-11-23 14:05:00,32.17,32.18,32.14,32.14,23000.0,21.4711,21.4778,21.4511,21.4511,23000.0
2009-11-23 14:10:00,32.15,32.15,32.11,32.14,25400.0,21.4578,21.4578,21.4311,21.4511,25400.0
2009-11-23 14:15:00,32.14,32.16,32.13,32.15,34100.0,21.4511,21.4645,21.4444,21.4578,34100.0
2009-11-23 14:20:00,32.15,32.17,32.14,32.17,19400.0,21.4578,21.4711,21.4511,21.4711,19400.0
2009-11-23 14:25:00,32.17,32.21,32.17,32.2,30900.0,21.4711,21.4978,21.4711,21.4912,30900.0
2009-11-23 14:30:00,32.2,32.21,32.19,32.2,20500.0,21.4912,21.4978,21.4845,21.4912,20500.0
2009-11-23 14:35:00,32.21,32.23,32.2,32.2,29600.0,21.4978,21.5112,21.4912,21.4912,29600.0
2009-11-23 14:40:00,32.19,32.21,32.18,32.2,20000.0,21.4845,21.4978,21.4778,21.4912,20000.0
2009-11-23 14:45:00,32.2,32.22,32.19,32.19,41000.0,21.4912,21.5045,21.4845,21.4845,41000.0
2009-11-23 14:50:00,32.2,32.2,32.16,32.17,19000.0,21.4912,21.4912,21.4645,21.4711,19000.0
2009-11-23 14:55:00,32.17,32.2,32.16,32.19,28000.0,21.4711,21.4912,21.4645,21.4845,28000.0
2009-11-23 15:00:00,32.19,32.24,32.19,32.22,63900.0,21.4845,21.5178,21.4845,21.5045,63900.0
2009-11-23 15:05:00,32.23,32.25,32.22,32.24,38600.0,21.5112,21.5245,21.5045,21.5178,38600.0
2009-11-23 15:10:00,32.24,32.25,32.24,32.25,34600.0,21.5178,21.5245,21.5178,21.5245,34600.0
2009-11-23 15:15:00,32.25,32.26,32.24,32.24,31300.0,21.5245,21.5312,21.5178,21.5178,31300.0
2009-11-23 15:20:00,32.25,32.25,32.24,32.25,23000.0,21.5245,21.5245,21.5178,21.5245,23000.0
2009-11-23 15:25:00,32.25,32.25,32.2,32.21,56300.0,21.5245,21.5245,21.4912,21.4978,56300.0
2009-11-23 15:30:00,32.2,32.22,32.14,32.15,70700.0,21.4912,21.5045,21.4511,21.4578,70700.0
2009-11-23 15:35:00,32.14,32.17,32.11,32.17,61900.0,21.4511,21.4711,21.4311,21.4711,61900.0
2009-11-23 15:40:00,32.17,32.21,32.17,32.21,64300.0,21.4711,21.4978,21.4711,21.4978,64300.0
2009-11-23 15:45:00,32.21,32.21,32.15,32.19,104000.0,21.4978,21.4978,21.4578,21.4845,104000.0
2009-11-23 15:50:00,32.19,32.25,32.18,32.25,74600.0,21.4845,21.5245,21.4778,21.5245,74600.0
2009-11-23 15:55:00,32.25,32.25,32.19,32.21,192200.0,21.5245,21.5245,21.4845,21.4978,192200.0
2009-11-24 09:30:00,32.26,32.42,32.15,32.18,48900.0,21.5312,21.638,21.4578,21.4778,48900.0
2009-11-24 09:35:00,32.19,32.35,32.15,32.3,40800.0,21.4845,21.5913,21.4578,21.5579,40800.0
2009-11-24 09:40:00,32.31,32.38,32.29,32.3,58400.0,21.5646,21.6113,21.5512,21.5579,58400.0
2009-11-24 09:45:00,32.31,32.33,32.25,32.33,49400.0,21.5646,21.5779,21.5245,21.5779,49400.0
2009-11-24 09:50:00,32.33,32.33,32.26,32.27,50200.0,21.5779,21.5779,21.5312,21.5379,50200.0
2009-11-24 09:55:00,32.26,32.28,32.16,32.17,79600.0,21.5312,21.5445,21.4645,21.4711,79600.0
2009-11-24 10:00:00,32.17,32.32,32.17,32.26,89700.0,21.4711,21.5712,21.4711,21.5312,89700.0
2009-11-24 10:05:00,32.27,32.28,32.15,32.17,50000.0,21.5379,21.5445,21.4578,21.4711,50000.0
2009-11-24 10:10:00,32.17,32.21,32.15,32.19,68100.0,21.4711,21.4978,21.4578,21.4845,68100.0
2009-11-24 10:15:00,32.2,32.2,32.18,32.2,20800.0,21.4912,21.4912,21.4778,21.4912,20800.0
2009-11-24 10:20:00,32.2,32.22,32.15,32.21,30900.0,21.4912,21.5045,21.4578,21.4978,30900.0
2009-11-24 10:25:00,32.21,32.26,32.21,32.26,38300.0,21.4978,21.5312,21.4978,21.5312,38300.0
2009-11-24 10:30:00,32.26,32.31,32.25,32.31,35200.0,21.5312,21.5646,21.5245,21.5646,35200.0
2009-11-24 10:35:00,32.31,32.31,32.29,32.3,53600.0,21.5646,21.5646,21.5512,21.5579,53600.0
2009-11-24 10:40:00,32.3,32.35,32.29,32.33,117700.0,21.5579,21.5913,21.5512,21.5779,117700.0
2009-11-24 10:45:00,32.33,32.44,32.33,32.39,53200.0,21.5779,21.6513,21.5779,21.618,53200.0
2009-11-24 10:50:00,32.39,32.41,32.39,32.4,30000.0,21.618,21.6313,21.618,21.6246,30000.0
2009-11-24 10:55:00,32.4,32.4,32.34,32.36,65500.0,21.6246,21.6246,21.5846,21.5979,65500.0
2009-11-24 11:00:00,32.36,32.37,32.32,32.36,95000.0,21.5979,21.6046,21.5712,21.5979,95000.0
2009-11-24 11:05:00,32.36,32.37,32.35,32.36,37700.0,21.5979,21.6046,21.5913,21.5979,37700.0
2009-11-24 11:10:00,32.36,32.37,32.33,32.35,32800.0,21.5979,21.6046,21.5779,21.5913,32800.0
2009-11-24 11:15:00,32.35,32.35,32.32,32.32,35100.0,21.5913,21.5913,21.5712,21.5712,35100.0
2009-11-24 11:20:00,32.31,32.35,32.3,32.34,20300.0,21.5646,21.5913,21.5579,21.5846,20300.0
2009-11-24 11:25:00,32.35,32.35,32.32,32.33,33000.0,21.5913,21.5913,21.5712,21.5779,33000.0
2009-11-24 11:30:00,32.33,32.33,32.3,32.33,50500.0,21.5779,21.5779,21.5579,21.5779,50500.0
2009-11-24 11:35:00,32.32,32.34,32.31,32.33,41100.0,21.5712,21.5846,21.5646,21.5779,41100.0
2009-11-24 11:40:00,32.34,32.34,32.3,32.32,19100.0,21.5846,21.5846,21.5579,21.5712,19100.0
2009-11-24 11:45:00,32.31,32.33,32.31,32.33,23300.0,21.5646,21.5779,21.5646,21.5779,23300.0
2009-11-24 11:50:00,32.33,32.34,32.31,32.33,33100.0,21.5779,21.5846,21.5646,21.5779,33100.0
2009-11-24 11:55:00,32.33,32.34,32.33,32.34,21300.0,21.5779,21.5846,21.5779,21.5846,21300.0
2009-11-24 12:00:00,32.34,32.35,32.26,32.28,94000.0,21.5846,21.5913,21.5312,21.5445,94000.0
2009-11-24 12:05:00,32.28,32.35,32.28,32.33,37200.0,21.5445,21.5913,21.5445,21.5779,37200.0
2009-11-24 12:10:00,32.32,32.34,32.28,32.3,46400.0,21.5712,21.5846,21.5445,21.5579,46400.0
2009-11-24 12:15:00,32.31,32.33,32.26,32.27,45700.0,21.5646,21.5779,21.5312,21.5379,45700.0
2009-11-24 12:20:00,32.27,32.3,32.26,32.29,25600.0,21.5379,21.5579,21.5312,21.5512,25600.0
2009-11-24 12:25:00,32.3,32.3,32.29,32.3,8300.0,21.5579,21.5579,21.5512,21.5579,8300.0
2009-11-24 12:30:00,32.29,32.3,32.27,32.29,45700.0,21.5512,21.5579,21.5379,21.5512,45700.0
2009-11-24 12:35:00,32.29,32.29,32.28,32.29,10400.0,21.5512,21.5512,21.5445,21.5512,10400.0
2009-11-24 12:40:00,32.29,32.29,32.25,32.25,29200.0,21.5512,21.5512,21.5245,21.5245,29200.0
2009-11-24 12:45:00,32.25,32.27,32.25,32.27,16500.0,21.5245,21.5379,21.5245,21.5379,16500.0
2009-11-24 12:50:00,32.26,32.29,32.26,32.29,12000.0,21.5312,21.5512,21.5312,21.5512,12000.0
2009-11-24 12:55:00,32.28,32.29,32.28,32.28,22100.0,21.5445,21.5512,21.5445,21.5445,22100.0
2009-11-24 13:00:00,32.28,32.31,32.27,32.27,72500.0,21.5445,21.5646,21.5379,21.5379,72500.0
2009-11-24 13:05:00,32.28,32.31,32.27,32.29,42400.0,21.5445,21.5646,21.5379,21.5512,42400.0
2009-11-24 13:10:00,32.29,32.31,32.29,32.3,28400.0,21.5512,21.5646,21.5512,21.5579,28400.0
2009-11-24 13:15:00,32.3,32.3,32.29,32.3,5700.0,21.5579,21.5579,21.5512,21.5579,5700.0
2009-11-24 13:20:00,32.29,32.3,32.29,32.3,11500.0,21.5512,21.5579,21.5512,21.5579,11500.0
2009-11-24 13:25:00,32.3,32.3,32.24,32.25,67200.0,21.5579,21.5579,21.5178,21.5245,67200.0
2009-11-24 13:30:00,32.25,32.25,32.24,32.25,15700.0,21.5245,21.5245,21.5178,21.5245,15700.0
2009-11-24 13:35:00,32.25,32.25,32.24,32.25,22400.0,21.5245,21.5245,21.5178,21.5245,22400.0
2009-11-24 13:40:00,32.25,32.25,32.24,32.25,25100.0,21.5245,21.5245,21.5178,21.5245,25100.0
2009-11-24 13:45:00,32.24,32.26,32.24,32.25,34000.0,21.5178,21.5312,21.5178,21.5245,34000.0
2009-11-24 13:50:00,32.26,32.28,32.25,32.28,27100.0,21.5312,21.5445,21.5245,21.5445,27100.0
2009-11-24 13:55:00,32.27,32.29,32.27,32.28,21900.0,21.5379,21.5512,21.5379,21.5445,21900.0
2009-11-24 14:00:00,32.29,32.29,32.22,32.24,61100.0,21.5512,21.5512,21.5045,21.5178,61100.0
2009-11-24 14:05:00,32.26,32.26,32.2,32.22,77900.0,21.5312,21.5312,21.4912,21.5045,77900.0
2009-11-24 14:10:00,32.22,32.23,32.19,32.22,57400.0,21.5045,21.5112,21.4845,21.5045,57400.0
2009-11-24 14:15:00,32.22,32.23,32.17,32.17,86600.0,21.5045,21.5112,21.4711,21.4711,86600.0
2009-11-24 14:20:00,32.18,32.19,32.16,32.19,52700.0,21.4778,21.4845,21.4645,21.4845,52700.0
2009-11-24 14:25:00,32.19,32.23,32.19,32.22,38900.0,21.4845,21.5112,21.4845,21.5045,38900.0
2009-11-24 14:30:00,32.22,32.28,32.22,32.28,41600.0,21.5045,21.5445,21.5045,21.5445,41600.0
2009-11-24 14:35:00,32.28,32.29,32.27,32.28,26900.0,21.5445,21.5512,21.5379,21.5445,26900.0
2009-11-24 14:40:00,32.29,32.29,32.24,32.27,49400.0,21.5512,21.5512,21.5178,21.5379,49400.0
2009-11-24 14:45:00,32.26,32.3,32.26,32.29,49500.0,21.5312,21.5579,21.5312,21.5512,49500.0
2009-11-24 14:50:00,32.3,32.32,32.29,32.31,74200.0,21.5579,21.5712,21.5512,21.5646,74200.0
2009-11-24 14:55:00,32.31,32.31,32.29,32.29,21000.0,21.5646,21.5646,21.5512,21.5512,21000.0
2009-11-24 15:00:00,32.3,32.3,32.29,32.3,34000.0,21.5579,21.5579,21.5512,21.5579,34000.0
2009-11-24 15:05:00,32.3,32.3,32.29,32.29,32500.0,21.5579,21.5579,21.5512,21.5512,32500.0
2009-11-24 15:10:00,32.29,32.33,32.29,32.31,74300.0,21.5512,21.5779,21.5512,21.5646,74300.0
2009-11-24 15:15:00,32.32,32.33,32.31,32.32,36400.0,21.5712,21.5779,21.5646,21.5712,36400.0
2009-11-24 15:20:00,32.33,32.34,32.32,32.33,73600.0,21.5779,21.5846,21.5712,21.5779,73600.0
2009-11-24 15:25:00,32.32,32.35,32.32,32.34,85800.0,21.5712,21.5913,21.5712,21.5846,85800.0
2009-11-24 15:30:00,32.34,32.34,32.32,32.33,38200.0,21.5846,21.5846,21.5712,21.5779,38200.0
2009-11-24 15:35:00,32.33,32.34,32.28,32.29,87600.0,21.5779,21.5846,21.5445,21.5512,87600.0
2009-11-24 15:40:00,32.28,32.3,32.28,32.29,101500.0,21.5445,21.5579,21.5445,21.5512,101500.0
2009-11-24 15:45:00,32.29,32.3,32.29,32.29,49500.0,21.5512,21.5579,21.5512,21.5512,49500.0
2009-11-24 15:50:00,32.29,32.32,32.29,32.31,121100.0,21.5512,21.5712,21.5512,21.5646,121100.0
2009-11-24 15:55:00,32.31,32.31,32.3,32.31,144500.0,21.5646,21.5646,21.5579,21.5646,144500.0
2009-11-25 09:30:00,32.39,32.49,32.27,32.4,48200.0,21.618,21.6847,21.5379,21.6246,48200.0
2009-11-25 09:35:00,32.4,32.4,32.3,32.35,28400.0,21.6246,21.6246,21.5579,21.5913,28400.0
2009-11-25 09:40:00,32.35,32.38,32.29,32.36,41000.0,21.5913,21.6113,21.5512,21.5979,41000.0
2009-11-25 09:45:00,32.36,32.42,32.35,32.42,40400.0,21.5979,21.638,21.5913,21.638,40400.0
2009-11-25 09:50:00,32.41,32.44,32.39,32.44,24900.0,21.6313,21.6513,21.618,21.6513,24900.0
2009-11-25 09:55:00,32.44,32.47,32.41,32.46,42500.0,21.6513,21.6714,21.6313,21.6647,42500.0
2009-11-25 10:00:00,32.46,32.48,32.4,32.46,53100.0,21.6647,21.678,21.6246,21.6647,53100.0
2009-11-25 10:05:00,32.46,32.47,32.4,32.41,37400.0,21.6647,21.6714,21.6246,21.6313,37400.0
2009-11-25 10:10:00,32.4,32.42,32.34,32.41,49800.0,21.6246,21.638,21.5846,21.6313,49800.0
2009-11-25 10:15:00,32.4,32.44,32.4,32.42,101500.0,21.6246,21.6513,21.6246,21.638,101500.0
2009-11-25 10:20:00,32.42,32.42,32.37,32.38,17800.0,21.638,21.638,21.6046,21.6113,17800.0
2009-11-25 10:25:00,32.37,32.37,32.29,32.33,38300.0,21.6046,21.6046,21.5512,21.5779,38300.0
2009-11-25 10:30:00,32.33,32.38,32.33,32.37,27100.0,21.5779,21.6113,21.5779,21.6046,27100.0
2009-11-25 10:35:00,32.38,32.4,32.36,32.36,26200.0,21.6113,21.6246,21.5979,21.5979,26200.0
2009-11-25 10:40:00,32.36,32.38,32.33,32.38,25800.0,21.5979,21.6113,21.5779,21.6113,25800.0
2009-11-25 10:45:00,32.38,32.41,32.37,32.39,34000.0,21.6113,21.6313,21.6046,21.618,34000.0
2009-11-25 10:50:00,32.39,32.41,32.36,32.37,27700.0,21.618,21.6313,21.5979,21.6046,27700.0
2009-11-25 10:55:00,32.37,32.38,32.34,32.38,121400.0,21.6046,21.6113,21.5846,21.6113,121400.0
2009-11-25 11:00:00,32.38,32.43,32.37,32.42,23200.0,21.6113,21.6447,21.6046,21.638,23200.0
2009-11-25 11:05:00,32.42,32.5,32.4,32.46,102700.0,21.638,21.6914,21.6246,21.6647,102700.0
2009-11-25 11:10:00,32.46,32.46,32.4,32.43,42000.0,21.6647,21.6647,21.6246,21.6447,42000.0
2009-11-25 11:15:00,32.44,32.47,32.44,32.47,23300.0,21.6513,21.6714,21.6513,21.6714,23300.0
2009-11-25 11:20:00,32.46,32.47,32.43,32.45,61300.0,21.6647,21.6714,21.6447,21.658,61300.0
2009-11-25 11:25:00,32.45,32.46,32.43,32.44,23000.0,21.658,21.6647,21.6447,21.6513,23000.0
2009-11-25 11:30:00,32.43,32.45,32.42,32.42,39900.0,21.6447,21.658,21.638,21.638,39900.0
2009-11-25 11:35:00,32.42,32.43,32.41,32.43,59700.0,21.638,21.6447,21.6313,21.6447,59700.0
2009-11-25 11:40:00,32.42,32.45,32.38,32.39,144700.0,21.638,21.658,21.6113,21.618,144700.0
2009-11-25 11:45:00,32.39,32.41,32.37,32.37,22400.0,21.618,21.6313,21.6046,21.6046,22400.0
2009-11-25 11:50:00,32.37,32.41,32.35,32.41,28600.0,21.6046,21.6313,21.5913,21.6313,28600.0
2009-11-25 11:55:00,32.4,32.41,32.4,32.4,8500.0,21.6246,21.6313,21.6246,21.6246,8500.0
2009-11-25 12:00:00,32.41,32.42,32.4,32.41,20500.0,21.6313,21.638,21.6246,21.6313,20500.0
2009-11-25 12:05:00,32.41,32.41,32.4,32.4,16600.0,21.6313,21.6313,21.6246,21.6246,16600.0
2009-11-25 12:10:00,32.4,32.41,32.4,32.4,16000.0,21.6246,21.6313,21.6246,21.6246,16000.0
2009-11-25 12:15:00,32.41,32.43,32.4,32.41,25200.0,21.6313,21.6447,21.6246,21.6313,25200.0
2009-11-25 12:20:00,32.41,32.41,32.4,32.41,19500.0,21.6313,21.6313,21.6246,21.6313,19500.0
2009-11-25 12:25:00,32.41,32.41,32.4,32.41,13400.0,21.6313,21.6313,21.6246,21.6313,13400.0
2009-11-25 12:30:00,32.4,32.41,32.4,32.4,17600.0,21.6246,21.6313,21.6246,21.6246,17600.0
2009-11-25 12:35:00,32.4,32.41,32.4,32.4,30600.0,21.6246,21.6313,21.6246,21.6246,30600.0
2009-11-25 12:40:00,32.4,32.41,32.4,32.41,22400.0,21.6246,21.6313,21.6246,21.6313,22400.0
2009-11-25 12:45:00,32.4,32.41,32.39,32.4,19900.0,21.6246,21.6313,21.618,21.6246,19900.0
2009-11-25 12:50:00,32.4,32.41,32.4,32.4,12900.0,21.6246,21.6313,21.6246,21.6246,12900.0
2009-11-25 12:55:00,32.4,32.41,32.4,32.4,14800.0,21.6246,21.6313,21.6246,21.6246,14800.0
2009-11-25 13:00:00,32.4,32.41,32.4,32.4,23600.0,21.6246,21.6313,21.6246,21.6246,23600.0
2009-11-25 13:05:00,32.4,32.41,32.4,32.41,8100.0,21.6246,21.6313,21.6246,21.6313,8100.0
2009-11-25 13:10:00,32.41,32.41,32.4,32.4,11500.0,21.6313,21.6313,21.6246,21.6246,11500.0
2009-11-25 13:15:00,32.41,32.41,32.4,32.4,36300.0,21.6313,21.6313,21.6246,21.6246,36300.0
2009-11-25 13:20:00,32.4,32.41,32.4,32.41,18400.0,21.6246,21.6313,21.6246,21.6313,18400.0
2009-11-25 13:25:00,32.4,32.41,32.4,32.41,8500.0,21.6246,21.6313,21.6246,21.6313,8500.0
2009-11-25 13:30:00,32.41,32.41,32.4,32.4,8300.0,21.6313,21.6313,21.6246,21.6246,8300.0
2009-11-25 13:35:00,32.41,32.41,32.4,32.4,8500.0,21.6313,21.6313,21.6246,21.6246,8500.0
2009-11-25 13:40:00,32.4,32.47,32.4,32.46,55300.0,21.6246,21.6714,21.6246,21.6647,55300.0
2009-11-25 13:45:00,32.46,32.47,32.45,32.45,46600.0,21.6647,21.6714,21.658,21.658,46600.0
2009-11-25 13:50:00,32.45,32.46,32.41,32.42,25700.0,21.658,21.6647,21.6313,21.638,25700.0
2009-11-25 13:55:00,32.42,32.46,32.41,32.46,20900.0,21.638,21.6647,21.6313,21.6647,20900.0
2009-11-25 14:00:00,32.45,32.46,32.43,32.44,20300.0,21.658,21.6647,21.6447,21.6513,20300.0
2009-11-25 14:05:00,32.43,32.44,32.41,32.41,14100.0,21.6447,21.6513,21.6313,21.6313,14100.0
2009-11-25 14:10:00,32.41,32.44,32.41,32.44,27100.0,21.6313,21.6513,21.6313,21.6513,27100.0
2009-11-25 14:15:00,32.44,32.46,32.43,32.45,109800.0,21.6513,21.6647,21.6447,21.658,109800.0
2009-11-25 14:20:00,32.45,32.46,32.44,32.45,32800.0,21.658,21.6647,21.6513,21.658,32800.0
2009-11-25 14:25:00,32.46,32.46,32.43,32.45,41200.0,21.6647,21.6647,21.6447,21.658,41200.0
2009-11-25 14:30:00,32.45,32.46,32.42,32.45,94100.0,21.658,21.6647,21.638,21.658,94100.0
2009-11-25 14:35:00,32.45,32.46,32.44,32.46,28000.0,21.658,21.6647,21.6513,21.6647,28000.0
2009-11-25 14:40:00,32.46,32.47,32.45,32.46,23900.0,21.6647,21.6714,21.658,21.6647,23900.0
2009-11-25 14:45:00,32.47,32.48,32.46,32.48,23800.0,21.6714,21.678,21.6647,21.678,23800.0
2009-11-25 14:50:00,32.48,32.5,32.48,32.49,20500.0,21.678,21.6914,21.678,21.6847,20500.0
2009-11-25 14:55:00,32.49,32.5,32.47,32.47,40400.0,21.6847,21.6914,21.6714,21.6714,40400.0
2009-11-25 15:00:00,32.48,32.48,32.44,32.45,39300.0,21.678,21.678,21.6513,21.658,39300.0
2009-11-25 15:05:00,32.45,32.46,32.45,32.45,25000.0,21.658,21.6647,21.658,21.658,25000.0
2009-11-25 15:10:00,32.46,32.46,32.45,32.45,28200.0,21.6647,21.6647,21.658,21.658,28200.0
2009-11-25 15:15:00,32.45,32.47,32.45,32.46,95100.0,21.658,21.6714,21.658,21.6647,95100.0
2009-11-25 15:20:00,32.46,32.47,32.42,32.43,31900.0,21.6647,21.6714,21.638,21.6447,31900.0
2009-11-25 15:25:00,32.43,32.45,32.42,32.45,36100.0,21.6447,21.658,21.638,21.658,36100.0
2009-11-25 15:30:00,32.45,32.46,32.43,32.44,39600.0,21.658,21.6647,21.6447,21.6513,39600.0
2009-11-25 15:35:00,32.43,32.44,32.42,32.43,27300.0,21.6447,21.6513,21.638,21.6447,27300.0
2009-11-25 15:40:00,32.44,32.47,32.43,32.47,255700.0,21.6513,21.6714,21.6447,21.6714,255700.0
2009-11-25 15:45:00,32.46,32.48,32.46,32.47,74300.0,21.6647,21.678,21.6647,21.6714,74300.0
2009-11-25 15:50:00,32.47,32.48,32.47,32.47,76500.0,21.6714,21.678,21.6714,21.6714,76500.0
2009-11-25 15:55:00,32.47,32.48,32.45,32.46,139500.0,21.6714,21.678,21.658,21.6647,139500.0
2009-11-27 09:30:00,31.81,32.16,31.71,32.06,58600.0,21.2309,21.4645,21.1641,21.3977,58600.0
2009-11-27 09:35:00,32.05,32.05,31.73,31.75,50000.0,21.391,21.391,21.1775,21.1908,50000.0
2009-11-27 09:40:00,31.74,31.97,31.73,31.97,36200.0,21.1841,21.3376,21.1775,21.3376,36200.0
2009-11-27 09:45:00,31.96,31.99,31.88,31.97,35700.0,21.331,21.351,21.2776,21.3376,35700.0
2009-11-27 09:50:00,31.96,32.01,31.9,31.91,33400.0,21.331,21.3643,21.2909,21.2976,33400.0
2009-11-27 09:55:00,31.91,31.98,31.91,31.94,30200.0,21.2976,21.3443,21.2976,21.3176,30200.0
2009-11-27 10:00:00,31.94,32.08,31.92,32.0,53600.0,21.3176,21.4111,21.3043,21.3577,53600.0
2009-11-27 10:05:00,31.99,32.02,31.92,31.93,44000.0,21.351,21.371,21.3043,21.3109,44000.0
2009-11-27 10:10:00,31.92,32.05,31.92,32.0,56900.0,21.3043,21.391,21.3043,21.3577,56900.0
2009-11-27 10:15:00,32.0,32.0,31.94,31.97,20700.0,21.3577,21.3577,21.3176,21.3376,20700.0
2009-11-27 10:20:00,31.97,32.05,31.94,32.01,30800.0,21.3376,21.391,21.3176,21.3643,30800.0
2009-11-27 10:25:00,32.01,32.05,32.0,32.02,26900.0,21.3643,21.391,21.3577,21.371,26900.0
2009-11-27 10:30:00,32.02,32.05,32.0,32.04,14500.0,21.371,21.391,21.3577,21.3844,14500.0
2009-11-27 10:35:00,32.04,32.07,32.03,32.05,28200.0,21.3844,21.4044,21.3777,21.391,28200.0
2009-11-27 10:40:00,32.05,32.07,32.01,32.04,24500.0,21.391,21.4044,21.3643,21.3844,24500.0
2009-11-27 10:45:00,32.05,32.06,32.03,32.05,22500.0,21.391,21.3977,21.3777,21.391,22500.0
2009-11-27 10:50:00,32.04,32.13,32.04,32.11,36200.0,21.3844,21.4444,21.3844,21.4311,36200.0
2009-11-27 10:55:00,32.1,32.1,32.04,32.08,20300.0,21.4244,21.4244,21.3844,21.4111,20300.0
2009-11-27 11:00:00,32.08,32.11,32.06,32.07,62400.0,21.4111,21.4311,21.3977,21.4044,62400.0
2009-11-27 11:05:00,32.07,32.12,32.07,32.08,43200.0,21.4044,21.4378,21.4044,21.4111,43200.0
2009-11-27 11:10:00,32.08,32.1,32.02,32.05,26000.0,21.4111,21.4244,21.371,21.391,26000.0
2009-11-27 11:15:00,32.06,32.07,32.04,32.04,10000.0,21.3977,21.4044,21.3844,21.3844,10000.0
2009-11-27 11:20:00,32.04,32.06,32.02,32.05,24000.0,21.3844,21.3977,21.371,21.391,24000.0
2009-11-27 11:25:00,32.05,32.06,32.02,32.04,24500.0,21.391,21.3977,21.371,21.3844,24500.0
2009-11-27 11:30:00,32.04,32.06,32.03,32.06,24700.0,21.3844,21.3977,21.3777,21.3977,24700.0
2009-11-27 11:35:00,32.06,32.06,32.02,32.05,21000.0,21.3977,21.3977,21.371,21.391,21000.0
2009-11-27 11:40:00,32.05,32.11,32.05,32.11,24100.0,21.391,21.4311,21.391,21.4311,24100.0
2009-11-27 11:45:00,32.1,32.1,32.07,32.07,19600.0,21.4244,21.4244,21.4044,21.4044,19600.0
2009-11-27 11:50:00,32.08,32.09,32.07,32.08,38100.0,21.4111,21.4177,21.4044,21.4111,38100.0
2009-11-27 11:55:00,32.07,32.08,32.04,32.04,15700.0,21.4044,21.4111,21.3844,21.3844,15700.0
2009-11-27 12:00:00,32.05,32.07,32.04,32.06,32500.0,21.391,21.4044,21.3844,21.3977,32500.0
2009-11-27 12:05:00,32.06,32.06,32.02,32.05,29000.0,21.3977,21.3977,21.371,21.391,29000.0
2009-11-27 12:10:00,32.05,32.09,32.04,32.07,23200.0,21.391,21.4177,21.3844,21.4044,23200.0
2009-11-27 12:15:00,32.08,32.08,32.06,32.07,20000.0,21.4111,21.4111,21.3977,21.4044,20000.0
2009-11-27 12:20:00,32.08,32.09,32.04,32.04,39400.0,21.4111,21.4177,21.3844,21.3844,39400.0
2009-11-27 12:25:00,32.04,32.06,32.03,32.05,35100.0,21.3844,21.3977,21.3777,21.391,35100.0
2009-11-27 12:30:00,32.05,32.09,32.05,32.08,21800.0,21.391,21.4177,21.391,21.4111,21800.0
2009-11-27 12:35:00,32.08,32.08,32.06,32.07,23300.0,21.4111,21.4111,21.3977,21.4044,23300.0
2009-11-27 12:40:00,32.07,32.09,32.06,32.07,40800.0,21.4044,21.4177,21.3977,21.4044,40800.0
2009-11-27 12:45:00,32.07,32.11,32.06,32.1,93200.0,21.4044,21.4311,21.3977,21.4244,93200.0
2009-11-27 12:50:00,32.1,32.1,32.05,32.08,64000.0,21.4244,21.4244,21.391,21.4111,64000.0
2009-11-27 12:55:00,32.07,32.07,32.01,32.03,93600.0,21.4044,21.4044,21.3643,21.3777,93600.0
2009-11-30 09:30:00,32.12,32.19,31.98,32.01,50000.0,21.4378,21.4845,21.3443,21.3643,50000.0
2009-11-30 09:35:00,32.01,32.06,31.98,32.03,34900.0,21.3643,21.3977,21.3443,21.3777,34900.0
2009-11-30 09:40:00,32.03,32.2,31.97,32.16,53900.0,21.3777,21.4912,21.3376,21.4645,53900.0
2009-11-30 09:45:00,32.12,32.12,32.05,32.06,50800.0,21.4378,21.4378,21.391,21.3977,50800.0
2009-11-30 09:50:00,32.06,32.07,31.99,32.05,42800.0,21.3977,21.4044,21.351,21.391,42800.0
2009-11-30 09:55:00,32.05,32.07,32.02,32.05,50000.0,21.391,21.4044,21.371,21.391,50000.0
2009-11-30 10:00:00,32.05,32.08,32.03,32.06,46400.0,21.391,21.4111,21.3777,21.3977,46400.0
2009-11-30 10:05:00,32.06,32.1,32.05,32.1,47600.0,21.3977,21.4244,21.391,21.4244,47600.0
2009-11-30 10:10:00,32.11,32.12,32.06,32.08,98400.0,21.4311,21.4378,21.3977,21.4111,98400.0
2009-11-30 10:15:00,32.08,32.1,32.04,32.09,49700.0,21.4111,21.4244,21.3844,21.4177,49700.0
2009-11-30 10:20:00,32.09,32.1,32.07,32.09,25600.0,21.4177,21.4244,21.4044,21.4177,25600.0
2009-11-30 10:25:00,32.09,32.1,32.09,32.1,40800.0,21.4177,21.4244,21.4177,21.4244,40800.0
2009-11-30 10:30:00,32.09,32.11,32.07,32.09,76500.0,21.4177,21.4311,21.4044,21.4177,76500.0
2009-11-30 10:35:00,32.1,32.1,32.07,32.09,39700.0,21.4244,21.4244,21.4044,21.4177,39700.0
2009-11-30 10:40:00,32.09,32.11,32.08,32.1,35600.0,21.4177,21.4311,21.4111,21.4244,35600.0
2009-11-30 10:45:00,32.11,32.11,32.06,32.1,35600.0,21.4311,21.4311,21.3977,21.4244,35600.0
2009-11-30 10:50:00,32.12,32.16,32.11,32.14,74700.0,21.4378,21.4645,21.4311,21.4511,74700.0
2009-11-30 10:55:00,32.15,32.15,32.12,32.13,34600.0,21.4578,21.4578,21.4378,21.4444,34600.0
2009-11-30 11:00:00,32.13,32.14,32.04,32.13,44700.0,21.4444,21.4511,21.3844,21.4444,44700.0
2009-11-30 11:05:00,32.13,32.15,32.12,32.12,35100.0,21.4444,21.4578,21.4378,21.4378,35100.0
2009-11-30 11:10:00,32.12,32.13,32.07,32.09,33900.0,21.4378,21.4444,21.4044,21.4177,33900.0
2009-11-30 11:15:00,32.1,32.12,32.04,32.09,47300.0,21.4244,21.4378,21.3844,21.4177,47300.0
2009-11-30 11:20:00,32.09,32.12,32.09,32.12,18700.0,21.4177,21.4378,21.4177,21.4378,18700.0
2009-11-30 11:25:00,32.12,32.12,32.03,32.03,38600.0,21.4378,21.4378,21.3777,21.3777,38600.0
2009-11-30 11:30:00,32.03,32.05,32.0,32.05,31900.0,21.3777,21.391,21.3577,21.391,31900.0
2009-11-30 11:35:00,32.05,32.06,31.99,32.01,62500.0,21.391,21.3977,21.351,21.3643,62500.0
2009-11-30 11:40:00,32.02,32.06,32.01,32.06,31300.0,21.371,21.3977,21.3643,21.3977,31300.0
2009-11-30 11:45:00,32.06,32.08,32.03,32.06,36300.0,21.3977,21.4111,21.3777,21.3977,36300.0
2009-11-30 11:50:00,32.05,32.07,32.02,32.03,27900.0,21.391,21.4044,21.371,21.3777,27900.0
2009-11-30 11:55:00,32.03,32.05,32.01,32.05,28200.0,21.3777,21.391,21.3643,21.391,28200.0
2009-11-30 12:00:00,32.05,32.1,32.04,32.09,33400.0,21.391,21.4244,21.3844,21.4177,33400.0
2009-11-30 12:05:00,32.09,32.1,32.06,32.09,40400.0,21.4177,21.4244,21.3977,21.4177,40400.0
2009-11-30 12:10:00,32.09,32.11,32.05,32.1,42900.0,21.4177,21.4311,21.391,21.4244,42900.0
2009-11-30 12:15:00,32.09,32.13,32.08,32.08,93600.0,21.4177,21.4444,21.4111,21.4111,93600.0
2009-11-30 12:20:00,32.08,32.12,32.07,32.11,32700.0,21.4111,21.4378,21.4044,21.4311,32700.0
2009-11-30 12:25:00,32.11,32.13,32.1,32.11,26700.0,21.4311,21.4444,21.4244,21.4311,26700.0
2009-11-30 12:30:00,32.11,32.12,32.07,32.1,40200.0,21.4311,21.4378,21.4044,21.4244,40200.0
2009-11-30 12:35:00,32.11,32.13,32.09,32.1,45500.0,21.4311,21.4444,21.4177,21.4244,45500.0
2009-11-30 12:40:00,32.11,32.12,32.09,32.11,26600.0,21.4311,21.4378,21.4177,21.4311,26600.0
2009-11-30 12:45:00,32.11,32.17,32.11,32.15,42600.0,21.4311,21.4711,21.4311,21.4578,42600.0
2009-11-30 12:50:00,32.15,32.16,32.14,32.15,32000.0,21.4578,21.4645,21.4511,21.4578,32000.0
2009-11-30 12:55:00,32.15,32.15,32.09,32.09,29000.0,21.4578,21.4578,21.4177,21.4177,29000.0
2009-11-30 13:00:00,32.09,32.17,32.08,32.15,35100.0,21.4177,21.4711,21.4111,21.4578,35100.0
2009-11-30 13:05:00,32.15,32.15,32.11,32.12,29400.0,21.4578,21.4578,21.4311,21.4378,29400.0
2009-11-30 13:10:00,32.11,32.13,32.11,32.13,13400.0,21.4311,21.4444,21.4311,21.4444,13400.0
2009-11-30 13:15:00,32.13,32.15,32.12,32.15,25300.0,21.4444,21.4578,21.4378,21.4578,25300.0
2009-11-30 13:20:00,32.15,32.15,32.13,32.14,85100.0,21.4578,21.4578,21.4444,21.4511,85100.0
2009-11-30 13:25:00,32.14,32.15,32.13,32.14,29800.0,21.4511,21.4578,21.4444,21.4511,29800.0
2009-11-30 13:30:00,32.14,32.15,32.1,32.11,23200.0,21.4511,21.4578,21.4244,21.4311,23200.0
2009-11-30 13:35:00,32.1,32.15,32.1,32.13,31500.0,21.4244,21.4578,21.4244,21.4444,31500.0
2009-11-30 13:40:00,32.12,32.15,32.1,32.12,87100.0,21.4378,21.4578,21.4244,21.4378,87100.0
2009-11-30 13:45:00,32.12,32.14,32.09,32.14,28500.0,21.4378,21.4511,21.4177,21.4511,28500.0
2009-11-30 13:50:00,32.14,32.15,32.12,32.13,51200.0,21.4511,21.4578,21.4378,21.4444,51200.0
2009-11-30 13:55:00,32.14,32.15,32.12,32.15,36000.0,21.4511,21.4578,21.4378,21.4578,36000.0
2009-11-30 14:00:00,32.15,32.15,32.12,32.15,42200.0,21.4578,21.4578,21.4378,21.4578,42200.0
2009-11-30 14:05:00,32.15,32.15,32.11,32.14,57300.0,21.4578,21.4578,21.4311,21.4511,57300.0
2009-11-30 14:10:00,32.14,32.15,32.13,32.15,17300.0,21.4511,21.4578,21.4444,21.4578,17300.0
2009-11-30 14:15:00,32.15,32.17,32.14,32.17,56900.0,21.4578,21.4711,21.4511,21.4711,56900.0
2009-11-30 14:20:00,32.17,32.18,32.17,32.18,23800.0,21.4711,21.4778,21.4711,21.4778,23800.0
2009-11-30 14:25:00,32.18,32.19,32.16,32.18,41600.0,21.4778,21.4845,21.4645,21.4778,41600.0
2009-11-30 14:30:00,32.18,32.2,32.17,32.2,30000.0,21.4778,21.4912,21.4711,21.4912,30000.0
2009-11-30 14:35:00,32.2,32.2,32.19,32.2,25200.0,21.4912,21.4912,21.4845,21.4912,25200.0
2009-11-30 14:40:00,32.2,32.22,32.19,32.19,53400.0,21.4912,21.5045,21.4845,21.4845,53400.0
2009-11-30 14:45:00,32.19,32.19,32.14,32.18,30900.0,21.4845,21.4845,21.4511,21.4778,30900.0
2009-11-30 14:50:00,32.17,32.21,32.16,32.2,51700.0,21.4711,21.4978,21.4645,21.4912,51700.0
2009-11-30 14:55:00,32.2,32.2,32.19,32.2,24000.0,21.4912,21.4912,21.4845,21.4912,24000.0
2009-11-30 15:00:00,32.2,32.2,32.19,32.19,27800.0,21.4912,21.4912,21.4845,21.4845,27800.0
2009-11-30 15:05:00,32.2,32.22,32.19,32.22,68700.0,21.4912,21.5045,21.4845,21.5045,68700.0
2009-11-30 15:10:00,32.22,32.23,32.2,32.2,59900.0,21.5045,21.5112,21.4912,21.4912,59900.0
2009-11-30 15:15:00,32.21,32.25,32.2,32.25,62800.0,21.4978,21.5245,21.4912,21.5245,62800.0
2009-11-30 15:20:00,32.25,32.25,32.23,32.24,40700.0,21.5245,21.5245,21.5112,21.5178,40700.0
2009-11-30 15:25:00,32.23,32.26,32.23,32.25,53900.0,21.5112,21.5312,21.5112,21.5245,53900.0
2009-11-30 15:30:00,32.25,32.28,32.24,32.25,111100.0,21.5245,21.5445,21.5178,21.5245,111100.0
2009-11-30 15:35:00,32.26,32.27,32.25,32.26,75500.0,21.5312,21.5379,21.5245,21.5312,75500.0
2009-11-30 15:40:00,32.26,32.26,32.22,32.24,82800.0,21.5312,21.5312,21.5045,21.5178,82800.0
2009-11-30 15:45:00,32.23,32.26,32.23,32.24,76200.0,21.5112,21.5312,21.5112,21.5178,76200.0
2009-11-30 15:50:00,32.24,32.27,32.24,32.26,105300.0,21.5178,21.5379,21.5178,21.5312,105300.0
2009-11-30 15:55:00,32.26,32.27,32.23,32.24,135700.0,21.5312,21.5379,21.5112,21.5178,135700.0
2009-12-01 09:30:00,32.5,32.6,32.45,32.58,43800.0,21.6914,21.7581,21.658,21.7448,43800.0
2009-12-01 09:35:00,32.58,32.6,32.47,32.57,67500.0,21.7448,21.7581,21.6714,21.7381,67500.0
2009-12-01 09:40:00,32.58,32.66,32.47,32.47,69800.0,21.7448,21.7982,21.6714,21.6714,69800.0
2009-12-01 09:45:00,32.47,32.62,32.46,32.47,56400.0,21.6714,21.7715,21.6647,21.6714,56400.0
2009-12-01 09:50:00,32.47,32.48,32.44,32.44,27500.0,21.6714,21.678,21.6513,21.6513,27500.0
2009-12-01 09:55:00,32.44,32.45,32.31,32.32,48200.0,21.6513,21.658,21.5646,21.5712,48200.0
2009-12-01 10:00:00,32.31,32.41,32.28,32.36,51900.0,21.5646,21.6313,21.5445,21.5979,51900.0
2009-12-01 10:05:00,32.37,32.37,32.22,32.28,52100.0,21.6046,21.6046,21.5045,21.5445,52100.0
2009-12-01 10:10:00,32.28,32.38,32.24,32.34,42900.0,21.5445,21.6113,21.5178,21.5846,42900.0
2009-12-01 10:15:00,32.35,32.35,32.23,32.24,30400.0,21.5913,21.5913,21.5112,21.5178,30400.0
2009-12-01 10:20:00,32.24,32.28,32.21,32.25,39400.0,21.5178,21.5445,21.4978,21.5245,39400.0
2009-12-01 10:25:00,32.24,32.31,32.23,32.31,29600.0,21.5178,21.5646,21.5112,21.5646,29600.0
2009-12-01 10:30:00,32.31,32.37,32.31,32.32,32100.0,21.5646,21.6046,21.5646,21.5712,32100.0
2009-12-01 10:35:00,32.31,32.32,32.3,32.31,15200.0,21.5646,21.5712,21.5579,21.5646,15200.0
2009-12-01 10:40:00,32.31,32.31,32.3,32.3,9000.0,21.5646,21.5646,21.5579,21.5579,9000.0
2009-12-01 10:45:00,32.3,32.33,32.26,32.32,27300.0,21.5579,21.5779,21.5312,21.5712,27300.0
2009-12-01 10:50:00,32.32,32.32,32.28,32.31,23300.0,21.5712,21.5712,21.5445,21.5646,23300.0
2009-12-01 10:55:00,32.32,32.32,32.3,32.31,11100.0,21.5712,21.5712,21.5579,21.5646,11100.0
2009-12-01 11:00:00,32.32,32.33,32.3,32.3,17300.0,21.5712,21.5779,21.5579,21.5579,17300.0
2009-12-01 11:05:00,32.3,32.31,32.27,32.28,18900.0,21.5579,21.5646,21.5379,21.5445,18900.0
2009-12-01 11:10:00,32.28,32.28,32.24,32.24,35400.0,21.5445,21.5445,21.5178,21.5178,35400.0
2009-12-01 11:15:00,32.25,32.26,32.24,32.24,121200.0,21.5245,21.5312,21.5178,21.5178,121200.0
2009-12-01 11:20:00,32.25,32.29,32.23,32.23,44300.0,21.5245,21.5512,21.5112,21.5112,44300.0
2009-12-01 11:25:00,32.23,32.26,32.23,32.23,19200.0,21.5112,21.5312,21.5112,21.5112,19200.0
2009-12-01 11:30:00,32.24,32.25,32.19,32.2,49400.0,21.5178,21.5245,21.4845,21.4912,49400.0
2009-12-01 11:35:00,32.19,32.24,32.19,32.19,20100.0,21.4845,21.5178,21.4845,21.4845,20100.0
2009-12-01 11:40:00,32.19,32.2,32.17,32.19,10800.0,21.4845,21.4912,21.4711,21.4845,10800.0
2009-12-01 11:45:00,32.19,32.19,32.18,32.19,5800.0,21.4845,21.4845,21.4778,21.4845,5800.0
2009-12-01 11:50:00,32.19,32.23,32.18,32.22,27200.0,21.4845,21.5112,21.4778,21.5045,27200.0
2009-12-01 11:55:00,32.23,32.25,32.2,32.24,37200.0,21.5112,21.5245,21.4912,21.5178,37200.0
2009-12-01 12:00:00,32.24,32.25,32.23,32.23,22900.0,21.5178,21.5245,21.5112,21.5112,22900.0
2009-12-01 12:05:00,32.24,32.25,32.21,32.22,35100.0,21.5178,21.5245,21.4978,21.5045,35100.0
2009-12-01 12:10:00,32.21,32.22,32.21,32.22,10100.0,21.4978,21.5045,21.4978,21.5045,10100.0
2009-12-01 12:15:00,32.22,32.22,32.19,32.21,68600.0,21.5045,21.5045,21.4845,21.4978,68600.0
2009-12-01 12:20:00,32.21,32.22,32.18,32.19,35600.0,21.4978,21.5045,21.4778,21.4845,35600.0
2009-12-01 12:25:00,32.18,32.19,32.17,32.18,11300.0,21.4778,21.4845,21.4711,21.4778,11300.0
2009-12-01 12:30:00,32.19,32.21,32.17,32.18,39600.0,21.4845,21.4978,21.4711,21.4778,39600.0
2009-12-01 12:35:00,32.18,32.19,32.17,32.19,8800.0,21.4778,21.4845,21.4711,21.4845,8800.0
2009-12-01 12:40:00,32.19,32.19,32.15,32.18,52300.0,21.4845,21.4845,21.4578,21.4778,52300.0
2009-12-01 12:45:00,32.18,32.18,32.16,32.17,18000.0,21.4778,21.4778,21.4645,21.4711,18000.0
2009-12-01 12:50:00,32.17,32.17,32.16,32.17,32700.0,21.4711,21.4711,21.4645,21.4711,32700.0
2009-12-01 12:55:00,32.17,32.18,32.16,32.18,31100.0,21.4711,21.4778,21.4645,21.4778,31100.0
2009-12-01 13:00:00,32.18,32.21,32.18,32.18,34700.0,21.4778,21.4978,21.4778,21.4778,34700.0
2009-12-01 13:05:00,32.19,32.19,32.17,32.18,29100.0,21.4845,21.4845,21.4711,21.4778,29100.0
2009-12-01 13:10:00,32.17,32.18,32.16,32.17,25600.0,21.4711,21.4778,21.4645,21.4711,25600.0
2009-12-01 13:15:00,32.18,32.18,32.17,32.18,21300.0,21.4778,21.4778,21.4711,21.4778,21300.0
2009-12-01 13:20:00,32.18,32.2,32.17,32.2,47800.0,21.4778,21.4912,21.4711,21.4912,47800.0
2009-12-01 13:25:00,32.19,32.2,32.18,32.2,26600.0,21.4845,21.4912,21.4778,21.4912,26600.0
2009-12-01 13:30:00,32.2,32.26,32.19,32.24,72200.0,21.4912,21.5312,21.4845,21.5178,72200.0
2009-12-01 13:35:00,32.23,32.26,32.23,32.26,9600.0,21.5112,21.5312,21.5112,21.5312,9600.0
2009-12-01 13:40:00,32.26,32.28,32.23,32.23,125700.0,21.5312,21.5445,21.5112,21.5112,125700.0
2009-12-01 13:45:00,32.24,32.3,32.23,32.29,63100.0,21.5178,21.5579,21.5112,21.5512,63100.0
2009-12-01 13:50:00,32.29,32.3,32.27,32.28,142500.0,21.5512,21.5579,21.5379,21.5445,142500.0
2009-12-01 13:55:00,32.28,32.29,32.27,32.28,61400.0,21.5445,21.5512,21.5379,21.5445,61400.0
2009-12-01 14:00:00,32.28,32.28,32.25,32.27,102200.0,21.5445,21.5445,21.5245,21.5379,102200.0
2009-12-01 14:05:00,32.27,32.28,32.27,32.28,14700.0,21.5379,21.5445,21.5379,21.5445,14700.0
2009-12-01 14:10:00,32.28,32.28,32.26,32.27,23900.0,21.5445,21.5445,21.5312,21.5379,23900.0
2009-12-01 14:15:00,32.26,32.28,32.26,32.28,15200.0,21.5312,21.5445,21.5312,21.5445,15200.0
2009-12-01 14:20:00,32.28,32.29,32.27,32.28,53500.0,21.5445,21.5512,21.5379,21.5445,53500.0
2009-12-01 14:25:00,32.28,32.3,32.28,32.29,62800.0,21.5445,21.5579,21.5445,21.5512,62800.0
2009-12-01 14:30:00,32.29,32.29,32.27,32.28,19100.0,21.5512,21.5512,21.5379,21.5445,19100.0
2009-12-01 14:35:00,32.28,32.29,32.25,32.28,69500.0,21.5445,21.5512,21.5245,21.5445,69500.0
2009-12-01 14:40:00,32.28,32.3,32.27,32.29,284400.0,21.5445,21.5579,21.5379,21.5512,284400.0
2009-12-01 14:45:00,32.29,32.31,32.28,32.3,167800.0,21.5512,21.5646,21.5445,21.5579,167800.0
2009-12-01 14:50:00,32.31,32.32,32.28,32.3,209800.0,21.5646,21.5712,21.5445,21.5579,209800.0
2009-12-01 14:55:00,32.29,32.31,32.26,32.29,69600.0,21.5512,21.5646,21.5312,21.5512,69600.0
2009-12-01 15:00:00,32.29,32.3,32.28,32.3,43200.0,21.5512,21.5579,21.5445,21.5579,43200.0
2009-12-01 15:05:00,32.3,32.34,32.29,32.34,65700.0,21.5579,21.5846,21.5512,21.5846,65700.0
2009-12-01 15:10:00,32.34,32.37,32.33,32.36,94700.0,21.5846,21.6046,21.5779,21.5979,94700.0
2009-12-01 15:15:00,32.35,32.38,32.34,32.35,93800.0,21.5913,21.6113,21.5846,21.5913,93800.0
2009-12-01 15:20:00,32.35,32.37,32.3,32.32,106000.0,21.5913,21.6046,21.5579,21.5712,106000.0
2009-12-01 15:25:00,32.32,32.35,32.31,32.34,44000.0,21.5712,21.5913,21.5646,21.5846,44000.0
2009-12-01 15:30:00,32.35,32.36,32.34,32.34,74300.0,21.5913,21.5979,21.5846,21.5846,74300.0
2009-12-01 15:35:00,32.35,32.38,32.32,32.37,121600.0,21.5913,21.6113,21.5712,21.6046,121600.0
2009-12-01 15:40:00,32.37,32.4,32.37,32.4,150900.0,21.6046,21.6246,21.6046,21.6246,150900.0
2009-12-01 15:45:00,32.39,32.43,32.39,32.43,121100.0,21.618,21.6447,21.618,21.6447,121100.0
2009-12-01 15:50:00,32.42,32.5,32.42,32.47,243600.0,21.638,21.6914,21.638,21.6714,243600.0
2009-12-01 15:55:00,32.46,32.48,32.44,32.45,282200.0,21.6647,21.678,21.6513,21.658,282200.0
2009-12-02 09:30:00,32.31,32.66,32.31,32.63,50700.0,21.5646,21.7982,21.5646,21.7781,50700.0
2009-12-02 09:35:00,32.63,32.68,32.56,32.66,26200.0,21.7781,21.8115,21.7314,21.7982,26200.0
2009-12-02 09:40:00,32.68,32.74,32.65,32.66,111400.0,21.8115,21.8516,21.7915,21.7982,111400.0
2009-12-02 09:45:00,32.67,32.79,32.65,32.7,73100.0,21.8048,21.8849,21.7915,21.8249,73100.0
2009-12-02 09:50:00,32.7,32.77,32.68,32.75,118500.0,21.8249,21.8716,21.8115,21.8582,118500.0
2009-12-02 09:55:00,32.75,32.78,32.74,32.75,47700.0,21.8582,21.8783,21.8516,21.8582,47700.0
2009-12-02 10:00:00,32.74,32.79,32.71,32.75,47700.0,21.8516,21.8849,21.8315,21.8582,47700.0
2009-12-02 10:05:00,32.74,32.75,32.67,32.67,169000.0,21.8516,21.8582,21.8048,21.8048,169000.0
2009-12-02 10:10:00,32.67,32.79,32.66,32.77,83500.0,21.8048,21.8849,21.7982,21.8716,83500.0
2009-12-02 10:15:00,32.78,32.8,32.76,32.78,38800.0,21.8783,21.8916,21.8649,21.8783,38800.0
2009-12-02 10:20:00,32.78,32.89,32.78,32.8,36300.0,21.8783,21.9517,21.8783,21.8916,36300.0
2009-12-02 10:25:00,32.81,32.88,32.81,32.85,19700.0,21.8983,21.945,21.8983,21.925,19700.0
2009-12-02 10:30:00,32.85,32.86,32.8,32.8,30200.0,21.925,21.9317,21.8916,21.8916,30200.0
2009-12-02 10:35:00,32.81,32.85,32.81,32.83,18500.0,21.8983,21.925,21.8983,21.9116,18500.0
2009-12-02 10:40:00,32.84,32.86,32.8,32.85,85500.0,21.9183,21.9317,21.8916,21.925,85500.0
2009-12-02 10:45:00,32.85,32.87,32.84,32.86,128900.0,21.925,21.9383,21.9183,21.9317,128900.0
2009-12-02 10:50:00,32.86,32.93,32.86,32.9,89800.0,21.9317,21.9784,21.9317,21.9583,89800.0
2009-12-02 10:55:00,32.89,32.9,32.85,32.86,28300.0,21.9517,21.9583,21.925,21.9317,28300.0
2009-12-02 11:00:00,32.87,32.87,32.78,32.81,41900.0,21.9383,21.9383,21.8783,21.8983,41900.0
2009-12-02 11:05:00,32.81,32.82,32.8,32.82,19100.0,21.8983,21.905,21.8916,21.905,19100.0
2009-12-02 11:10:00,32.82,32.83,32.78,32.78,58100.0,21.905,21.9116,21.8783,21.8783,58100.0
2009-12-02 11:15:00,32.78,32.79,32.68,32.7,141200.0,21.8783,21.8849,21.8115,21.8249,141200.0
2009-12-02 11:20:00,32.7,32.85,32.7,32.84,134500.0,21.8249,21.925,21.8249,21.9183,134500.0
2009-12-02 11:25:00,32.84,32.88,32.83,32.86,14400.0,21.9183,21.945,21.9116,21.9317,14400.0
2009-12-02 11:30:00,32.86,32.89,32.84,32.89,13900.0,21.9317,21.9517,21.9183,21.9517,13900.0
2009-12-02 11:35:00,32.88,32.89,32.84,32.86,20200.0,21.945,21.9517,21.9183,21.9317,20200.0
2009-12-02 11:40:00,32.87,32.89,32.85,32.88,23100.0,21.9383,21.9517,21.925,21.945,23100.0
2009-12-02 11:45:00,32.89,32.92,32.89,32.92,37500.0,21.9517,21.9717,21.9517,21.9717,37500.0
2009-12-02 11:50:00,32.91,32.92,32.91,32.91,11900.0,21.965,21.9717,21.965,21.965,11900.0
2009-12-02 11:55:00,32.92,32.92,32.91,32.92,27400.0,21.9717,21.9717,21.965,21.9717,27400.0
2009-12-02 12:00:00,32.92,32.93,32.88,32.88,29500.0,21.9717,21.9784,21.945,21.945,29500.0
2009-12-02 12:05:00,32.89,32.89,32.85,32.85,28300.0,21.9517,21.9517,21.925,21.925,28300.0
2009-12-02 12:10:00,32.85,32.88,32.85,32.88,14400.0,21.925,21.945,21.925,21.945,14400.0
2009-12-02 12:15:00,32.87,32.9,32.87,32.89,41300.0,21.9383,21.9583,21.9383,21.9517,41300.0
2009-12-02 12:20:00,32.89,32.89,32.85,32.86,65900.0,21.9517,21.9517,21.925,21.9317,65900.0
2009-12-02 12:25:00,32.87,32.89,32.86,32.89,15100.0,21.9383,21.9517,21.9317,21.9517,15100.0
2009-12-02 12:30:00,32.89,32.89,32.87,32.88,10000.0,21.9517,21.9517,21.9383,21.945,10000.0
2009-12-02 12:35:00,32.88,32.91,32.87,32.9,28200.0,21.945,21.965,21.9383,21.9583,28200.0
2009-12-02 12:40:00,32.91,32.91,32.9,32.91,10800.0,21.965,21.965,21.9583,21.965,10800.0
2009-12-02 12:45:00,32.9,32.91,32.9,32.9,19300.0,21.9583,21.965,21.9583,21.9583,19300.0
2009-12-02 12:50:00,32.9,32.95,32.9,32.95,61600.0,21.9583,21.9917,21.9583,21.9917,61600.0
2009-12-02 12:55:00,32.95,32.99,32.95,32.96,49700.0,21.9917,22.0184,21.9917,21.9984,49700.0
2009-12-02 13:00:00,32.97,32.99,32.95,32.96,24300.0,22.0051,22.0184,21.9917,21.9984,24300.0
2009-12-02 13:05:00,32.96,32.96,32.93,32.94,15200.0,21.9984,21.9984,21.9784,21.985,15200.0
2009-12-02 13:10:00,32.94,32.94,32.93,32.93,21100.0,21.985,21.985,21.9784,21.9784,21100.0
2009-12-02 13:15:00,32.94,32.94,32.93,32.94,13900.0,21.985,21.985,21.9784,21.985,13900.0
2009-12-02 13:20:00,32.94,32.94,32.91,32.91,24500.0,21.985,21.985,21.965,21.965,24500.0
2009-12-02 13:25:00,32.91,32.92,32.91,32.92,18500.0,21.965,21.9717,21.965,21.9717,18500.0
2009-12-02 13:30:00,32.92,32.92,32.91,32.92,77100.0,21.9717,21.9717,21.965,21.9717,77100.0
2009-12-02 13:35:00,32.91,32.92,32.89,32.89,24500.0,21.965,21.9717,21.9517,21.9517,24500.0
2009-12-02 13:40:00,32.89,32.89,32.86,32.87,24200.0,21.9517,21.9517,21.9317,21.9383,24200.0
2009-12-02 13:45:00,32.86,32.92,32.86,32.91,40400.0,21.9317,21.9717,21.9317,21.965,40400.0
2009-12-02 13:50:00,32.92,32.92,32.88,32.88,46200.0,21.9717,21.9717,21.945,21.945,46200.0
2009-12-02 13:55:00,32.88,32.89,32.88,32.88,22400.0,21.945,21.9517,21.945,21.945,22400.0
2009-12-02 14:00:00,32.89,32.92,32.85,32.85,39400.0,21.9517,21.9717,21.925,21.925,39400.0
2009-12-02 14:05:00,32.85,32.88,32.85,32.88,24900.0,21.925,21.945,21.925,21.945,24900.0
2009-12-02 14:10:00,32.87,32.92,32.87,32.91,41400.0,21.9383,21.9717,21.9383,21.965,41400.0
2009-12-02 14:15:00,32.92,32.94,32.85,32.85,72200.0,21.9717,21.985,21.925,21.925,72200.0
2009-12-02 14:20:00,32.85,32.87,32.83,32.83,33500.0,21.925,21.9383,21.9116,21.9116,33500.0
2009-12-02 14:25:00,32.83,32.88,32.83,32.83,30900.0,21.9116,21.945,21.9116,21.9116,30900.0
2009-12-02 14:30:00,32.84,32.84,32.82,32.82,15500.0,21.9183,21.9183,21.905,21.905,15500.0
2009-12-02 14:35:00,32.83,32.88,32.82,32.88,18800.0,21.9116,21.945,21.905,21.945,18800.0
2009-12-02 14:40:00,32.88,32.89,32.85,32.86,46900.0,21.945,21.9517,21.925,21.9317,46900.0
2009-12-02 14:45:00,32.86,32.9,32.86,32.9,14700.0,21.9317,21.9583,21.9317,21.9583,14700.0
2009-12-02 14:50:00,32.89,32.93,32.89,32.92,28800.0,21.9517,21.9784,21.9517,21.9717,28800.0
2009-12-02 14:55:00,32.93,32.93,32.9,32.9,26200.0,21.9784,21.9784,21.9583,21.9583,26200.0
2009-12-02 15:00:00,32.91,32.94,32.9,32.94,40700.0,21.965,21.985,21.9583,21.985,40700.0
2009-12-02 15:05:00,32.93,32.96,32.93,32.96,53500.0,21.9784,21.9984,21.9784,21.9984,53500.0
2009-12-02 15:10:00,32.95,32.99,32.95,32.99,58400.0,21.9917,22.0184,21.9917,22.0184,58400.0
2009-12-02 15:15:00,32.98,33.0,32.97,33.0,60100.0,22.0117,22.0251,22.0051,22.0251,60100.0
2009-12-02 15:20:00,32.99,33.0,32.95,32.96,38700.0,22.0184,22.0251,21.9917,21.9984,38700.0
2009-12-02 15:25:00,32.96,32.99,32.95,32.99,49800.0,21.9984,22.0184,21.9917,22.0184,49800.0
2009-12-02 15:30:00,32.99,32.99,32.92,32.94,102800.0,22.0184,22.0184,21.9717,21.985,102800.0
2009-12-02 15:35:00,32.94,32.97,32.92,32.95,121400.0,21.985,22.0051,21.9717,21.9917,121400.0
2009-12-02 15:40:00,32.95,32.99,32.93,32.94,98300.0,21.9917,22.0184,21.9784,21.985,98300.0
2009-12-02 15:45:00,32.93,32.98,32.93,32.98,72700.0,21.9784,22.0117,21.9784,22.0117,72700.0
2009-12-02 15:50:00,32.98,32.98,32.95,32.95,80600.0,22.0117,22.0117,21.9917,21.9917,80600.0
2009-12-02 15:55:00,32.95,32.96,32.95,32.95,144400.0,21.9917,21.9984,21.9917,21.9917,144400.0
2009-12-03 09:30:00,32.8,33.04,32.74,33.03,70400.0,21.8916,22.0518,21.8516,22.0451,70400.0
2009-12-03 09:35:00,33.04,33.19,33.04,33.13,74500.0,22.0518,22.1519,22.0518,22.1119,74500.0
2009-12-03 09:40:00,33.13,33.18,33.05,33.06,22200.0,22.1119,22.1452,22.0585,22.0651,22200.0
2009-12-03 09:45:00,33.06,33.15,33.05,33.08,52600.0,22.0651,22.1252,22.0585,22.0785,52600.0
2009-12-03 09:50:00,33.09,33.12,32.98,32.98,58400.0,22.0852,22.1052,22.0117,22.0117,58400.0
2009-12-03 09:55:00,32.98,33.01,32.9,32.92,55000.0,22.0117,22.0318,21.9583,21.9717,55000.0
2009-12-03 10:00:00,32.91,32.93,32.78,32.81,59000.0,21.965,21.9784,21.8783,21.8983,59000.0
2009-12-03 10:05:00,32.8,32.85,32.77,32.82,30900.0,21.8916,21.925,21.8716,21.905,30900.0
2009-12-03 10:10:00,32.82,32.82,32.75,32.76,38300.0,21.905,21.905,21.8582,21.8649,38300.0
2009-12-03 10:15:00,32.75,32.76,32.68,32.73,67000.0,21.8582,21.8649,21.8115,21.8449,67000.0
2009-12-03 10:20:00,32.74,32.81,32.74,32.78,31100.0,21.8516,21.8983,21.8516,21.8783,31100.0
2009-12-03 10:25:00,32.78,32.79,32.76,32.77,33400.0,21.8783,21.8849,21.8649,21.8716,33400.0
2009-12-03 10:30:00,32.77,32.78,32.73,32.73,22900.0,21.8716,21.8783,21.8449,21.8449,22900.0
2009-12-03 10:35:00,32.74,32.74,32.67,32.71,38800.0,21.8516,21.8516,21.8048,21.8315,38800.0
2009-12-03 10:40:00,32.7,32.7,32.64,32.64,36500.0,21.8249,21.8249,21.7848,21.7848,36500.0
2009-12-03 10:45:00,32.64,32.66,32.62,32.65,79800.0,21.7848,21.7982,21.7715,21.7915,79800.0
2009-12-03 10:50:00,32.65,32.65,32.62,32.63,38400.0,21.7915,21.7915,21.7715,21.7781,38400.0
2009-12-03 10:55:00,32.63,32.63,32.56,32.61,47100.0,21.7781,21.7781,21.7314,21.7648,47100.0
2009-12-03 11:00:00,32.61,32.62,32.59,32.6,21700.0,21.7648,21.7715,21.7514,21.7581,21700.0
2009-12-03 11:05:00,32.59,32.65,32.58,32.64,27900.0,21.7514,21.7915,21.7448,21.7848,27900.0
2009-12-03 11:10:00,32.64,32.65,32.63,32.65,29100.0,21.7848,21.7915,21.7781,21.7915,29100.0
2009-12-03 11:15:00,32.65,32.65,32.6,32.6,21600.0,21.7915,21.7915,21.7581,21.7581,21600.0
2009-12-03 11:20:00,32.6,32.6,32.58,32.58,21000.0,21.7581,21.7581,21.7448,21.7448,21000.0
2009-12-03 11:25:00,32.58,32.6,32.58,32.58,17400.0,21.7448,21.7581,21.7448,21.7448,17400.0
2009-12-03 11:30:00,32.58,32.6,32.58,32.6,29800.0,21.7448,21.7581,21.7448,21.7581,29800.0
2009-12-03 11:35:00,32.6,32.6,32.53,32.53,33300.0,21.7581,21.7581,21.7114,21.7114,33300.0
2009-12-03 11:40:00,32.53,32.55,32.51,32.51,38400.0,21.7114,21.7247,21.6981,21.6981,38400.0
2009-12-03 11:45:00,32.51,32.52,32.51,32.52,12100.0,21.6981,21.7047,21.6981,21.7047,12100.0
2009-12-03 11:50:00,32.52,32.58,32.51,32.58,34400.0,21.7047,21.7448,21.6981,21.7448,34400.0
2009-12-03 11:55:00,32.58,32.58,32.57,32.57,7300.0,21.7448,21.7448,21.7381,21.7381,7300.0
2009-12-03 12:00:00,32.57,32.59,32.57,32.58,19800.0,21.7381,21.7514,21.7381,21.7448,19800.0
2009-12-03 12:05:00,32.57,32.58,32.57,32.57,9700.0,21.7381,21.7448,21.7381,21.7381,9700.0
2009-12-03 12:10:00,32.57,32.58,32.54,32.55,45600.0,21.7381,21.7448,21.7181,21.7247,45600.0
2009-12-03 12:15:00,32.55,32.58,32.52,32.58,30700.0,21.7247,21.7448,21.7047,21.7448,30700.0
2009-12-03 12:20:00,32.58,32.59,32.58,32.58,10200.0,21.7448,21.7514,21.7448,21.7448,10200.0
2009-12-03 12:25:00,32.58,32.59,32.53,32.54,44000.0,21.7448,21.7514,21.7114,21.7181,44000.0
2009-12-03 12:30:00,32.54,32.55,32.51,32.54,33200.0,21.7181,21.7247,21.6981,21.7181,33200.0
2009-12-03 12:35:00,32.53,32.55,32.53,32.53,15100.0,21.7114,21.7247,21.7114,21.7114,15100.0
2009-12-03 12:40:00,32.53,32.55,32.53,32.54,13100.0,21.7114,21.7247,21.7114,21.7181,13100.0
2009-12-03 12:45:00,32.54,32.55,32.54,32.54,24700.0,21.7181,21.7247,21.7181,21.7181,24700.0
2009-12-03 12:50:00,32.54,32.55,32.54,32.54,12200.0,21.7181,21.7247,21.7181,21.7181,12200.0
2009-12-03 12:55:00,32.55,32.55,32.54,32.54,15700.0,21.7247,21.7247,21.7181,21.7181,15700.0
2009-12-03 13:00:00,32.55,32.57,32.54,32.57,32000.0,21.7247,21.7381,21.7181,21.7381,32000.0
2009-12-03 13:05:00,32.57,32.57,32.54,32.56,31700.0,21.7381,21.7381,21.7181,21.7314,31700.0
2009-12-03 13:10:00,32.57,32.57,32.54,32.55,34900.0,21.7381,21.7381,21.7181,21.7247,34900.0
2009-12-03 13:15:00,32.54,32.55,32.54,32.55,46400.0,21.7181,21.7247,21.7181,21.7247,46400.0
2009-12-03 13:20:00,32.55,32.55,32.52,32.53,35900.0,21.7247,21.7247,21.7047,21.7114,35900.0
2009-12-03 13:25:00,32.53,32.54,32.51,32.52,39000.0,21.7114,21.7181,21.6981,21.7047,39000.0
2009-12-03 13:30:00,32.52,32.52,32.49,32.49,42500.0,21.7047,21.7047,21.6847,21.6847,42500.0
2009-12-03 13:35:00,32.5,32.5,32.46,32.49,40700.0,21.6914,21.6914,21.6647,21.6847,40700.0
2009-12-03 13:40:00,32.49,32.5,32.49,32.5,26900.0,21.6847,21.6914,21.6847,21.6914,26900.0
2009-12-03 13:45:00,32.5,32.52,32.49,32.51,29000.0,21.6914,21.7047,21.6847,21.6981,29000.0
2009-12-03 13:50:00,32.51,32.56,32.5,32.56,34700.0,21.6981,21.7314,21.6914,21.7314,34700.0
2009-12-03 13:55:00,32.56,32.58,32.51,32.52,104100.0,21.7314,21.7448,21.6981,21.7047,104100.0
2009-12-03 14:00:00,32.52,32.57,32.51,32.56,48800.0,21.7047,21.7381,21.6981,21.7314,48800.0
2009-12-03 14:05:00,32.56,32.57,32.52,32.57,122100.0,21.7314,21.7381,21.7047,21.7381,122100.0
2009-12-03 14:10:00,32.56,32.57,32.52,32.54,37600.0,21.7314,21.7381,21.7047,21.7181,37600.0
2009-12-03 14:15:00,32.54,32.55,32.52,32.53,20500.0,21.7181,21.7247,21.7047,21.7114,20500.0
2009-12-03 14:20:00,32.52,32.53,32.52,32.53,23100.0,21.7047,21.7114,21.7047,21.7114,23100.0
2009-12-03 14:25:00,32.52,32.53,32.52,32.52,34300.0,21.7047,21.7114,21.7047,21.7047,34300.0
2009-12-03 14:30:00,32.52,32.53,32.52,32.52,20900.0,21.7047,21.7114,21.7047,21.7047,20900.0
2009-12-03 14:35:00,32.53,32.53,32.52,32.53,22900.0,21.7114,21.7114,21.7047,21.7114,22900.0
2009-12-03 14:40:00,32.52,32.53,32.52,32.53,38200.0,21.7047,21.7114,21.7047,21.7114,38200.0
2009-12-03 14:45:00,32.53,32.53,32.52,32.52,27300.0,21.7114,21.7114,21.7047,21.7047,27300.0
2009-12-03 14:50:00,32.52,32.53,32.48,32.5,54700.0,21.7047,21.7114,21.678,21.6914,54700.0
2009-12-03 14:55:00,32.5,32.5,32.47,32.47,44200.0,21.6914,21.6914,21.6714,21.6714,44200.0
2009-12-03 15:00:00,32.48,32.49,32.47,32.49,28900.0,21.678,21.6847,21.6714,21.6847,28900.0
2009-12-03 15:05:00,32.48,32.51,32.46,32.5,123100.0,21.678,21.6981,21.6647,21.6914,123100.0
2009-12-03 15:10:00,32.5,32.51,32.49,32.5,74500.0,21.6914,21.6981,21.6847,21.6914,74500.0
2009-12-03 15:15:00,32.5,32.54,32.49,32.53,153400.0,21.6914,21.7181,21.6847,21.7114,153400.0
2009-12-03 15:20:00,32.53,32.54,32.48,32.48,56100.0,21.7114,21.7181,21.678,21.678,56100.0
2009-12-03 15:25:00,32.48,32.49,32.46,32.46,21300.0,21.678,21.6847,21.6647,21.6647,21300.0
2009-12-03 15:30:00,32.46,32.47,32.46,32.46,42200.0,21.6647,21.6714,21.6647,21.6647,42200.0
2009-12-03 15:35:00,32.46,32.47,32.44,32.44,86500.0,21.6647,21.6714,21.6513,21.6513,86500.0
2009-12-03 15:40:00,32.44,32.45,32.37,32.38,94400.0,21.6513,21.658,21.6046,21.6113,94400.0
2009-12-03 15:45:00,32.39,32.39,32.25,32.25,126000.0,21.618,21.618,21.5245,21.5245,126000.0
2009-12-03 15:50:00,32.26,32.27,32.22,32.27,132700.0,21.5312,21.5379,21.5045,21.5379,132700.0
2009-12-03 15:55:00,32.26,32.27,32.24,32.25,120700.0,21.5312,21.5379,21.5178,21.5245,120700.0
2009-12-04 09:30:00,32.61,32.74,32.47,32.48,54000.0,21.7648,21.8516,21.6714,21.678,54000.0
2009-12-04 09:35:00,32.48,32.8,32.48,32.73,39900.0,21.678,21.8916,21.678,21.8449,39900.0
2009-12-04 09:40:00,32.74,32.88,32.71,32.71,33600.0,21.8516,21.945,21.8315,21.8315,33600.0
2009-12-04 09:45:00,32.73,32.86,32.73,32.79,36100.0,21.8449,21.9317,21.8449,21.8849,36100.0
2009-12-04 09:50:00,32.8,32.8,32.7,32.76,27800.0,21.8916,21.8916,21.8249,21.8649,27800.0
2009-12-04 09:55:00,32.76,32.77,32.7,32.7,26200.0,21.8649,21.8716,21.8249,21.8249,26200.0
2009-12-04 10:00:00,32.71,32.74,32.63,32.64,31600.0,21.8315,21.8516,21.7781,21.7848,31600.0
2009-12-04 10:05:00,32.63,32.65,32.58,32.63,100300.0,21.7781,21.7915,21.7448,21.7781,100300.0
2009-12-04 10:10:00,32.64,32.64,32.55,32.6,57900.0,21.7848,21.7848,21.7247,21.7581,57900.0
2009-12-04 10:15:00,32.6,32.64,32.55,32.58,103700.0,21.7581,21.7848,21.7247,21.7448,103700.0
2009-12-04 10:20:00,32.57,32.57,32.47,32.5,45600.0,21.7381,21.7381,21.6714,21.6914,45600.0
2009-12-04 10:25:00,32.5,32.52,32.49,32.49,48800.0,21.6914,21.7047,21.6847,21.6847,48800.0
2009-12-04 10:30:00,32.49,32.5,32.43,32.43,39000.0,21.6847,21.6914,21.6447,21.6447,39000.0
2009-12-04 10:35:00,32.43,32.56,32.42,32.55,35800.0,21.6447,21.7314,21.638,21.7247,35800.0
2009-12-04 10:40:00,32.56,32.61,32.52,32.6,25600.0,21.7314,21.7648,21.7047,21.7581,25600.0
2009-12-04 10:45:00,32.6,32.62,32.55,32.55,25300.0,21.7581,21.7715,21.7247,21.7247,25300.0
2009-12-04 10:50:00,32.55,32.55,32.47,32.51,37500.0,21.7247,21.7247,21.6714,21.6981,37500.0
2009-12-04 10:55:00,32.5,32.51,32.41,32.46,53800.0,21.6914,21.6981,21.6313,21.6647,53800.0
2009-12-04 11:00:00,32.46,32.46,32.39,32.45,58500.0,21.6647,21.6647,21.618,21.658,58500.0
2009-12-04 11:05:00,32.45,32.55,32.43,32.54,54500.0,21.658,21.7247,21.6447,21.7181,54500.0
2009-12-04 11:10:00,32.55,32.55,32.47,32.52,47400.0,21.7247,21.7247,21.6714,21.7047,47400.0
2009-12-04 11:15:00,32.51,32.51,32.46,32.5,32000.0,21.6981,21.6981,21.6647,21.6914,32000.0
2009-12-04 11:20:00,32.5,32.54,32.49,32.54,40100.0,21.6914,21.7181,21.6847,21.7181,40100.0
2009-12-04 11:25:00,32.54,32.59,32.47,32.47,51100.0,21.7181,21.7514,21.6714,21.6714,51100.0
2009-12-04 11:30:00,32.47,32.49,32.42,32.47,114700.0,21.6714,21.6847,21.638,21.6714,114700.0
2009-12-04 11:35:00,32.48,32.48,32.39,32.42,56700.0,21.678,21.678,21.618,21.638,56700.0
2009-12-04 11:40:00,32.42,32.42,32.35,32.35,48000.0,21.638,21.638,21.5913,21.5913,48000.0
2009-12-04 11:45:00,32.34,32.34,32.15,32.18,82800.0,21.5846,21.5846,21.4578,21.4778,82800.0
2009-12-04 11:50:00,32.18,32.18,32.12,32.17,45900.0,21.4778,21.4778,21.4378,21.4711,45900.0
2009-12-04 11:55:00,32.16,32.17,32.11,32.16,28000.0,21.4645,21.4711,21.4311,21.4645,28000.0
2009-12-04 12:00:00,32.15,32.19,32.15,32.16,16900.0,21.4578,21.4845,21.4578,21.4645,16900.0
2009-12-04 12:05:00,32.16,32.18,32.12,32.17,25000.0,21.4645,21.4778,21.4378,21.4711,25000.0
2009-12-04 12:10:00,32.18,32.19,32.14,32.15,20000.0,21.4778,21.4845,21.4511,21.4578,20000.0
2009-12-04 12:15:00,32.16,32.17,32.14,32.14,13700.0,21.4645,21.4711,21.4511,21.4511,13700.0
2009-12-04 12:20:00,32.13,32.13,32.1,32.13,30000.0,21.4444,21.4444,21.4244,21.4444,30000.0
2009-12-04 12:25:00,32.13,32.13,32.08,32.1,42100.0,21.4444,21.4444,21.4111,21.4244,42100.0
2009-12-04 12:30:00,32.09,32.12,32.08,32.11,45300.0,21.4177,21.4378,21.4111,21.4311,45300.0
2009-12-04 12:35:00,32.11,32.11,32.09,32.09,28900.0,21.4311,21.4311,21.4177,21.4177,28900.0
2009-12-04 12:40:00,32.09,32.12,32.08,32.12,32200.0,21.4177,21.4378,21.4111,21.4378,32200.0
2009-12-04 12:45:00,32.11,32.12,32.08,32.08,13400.0,21.4311,21.4378,21.4111,21.4111,13400.0
2009-12-04 12:50:00,32.09,32.19,32.08,32.19,27200.0,21.4177,21.4845,21.4111,21.4845,27200.0
2009-12-04 12:55:00,32.18,32.19,32.13,32.13,12300.0,21.4778,21.4845,21.4444,21.4444,12300.0
2009-12-04 13:00:00,32.13,32.14,32.12,32.13,39800.0,21.4444,21.4511,21.4378,21.4444,39800.0
2009-12-04 13:05:00,32.14,32.16,32.13,32.14,23900.0,21.4511,21.4645,21.4444,21.4511,23900.0
2009-12-04 13:10:00,32.15,32.15,32.09,32.1,39900.0,21.4578,21.4578,21.4177,21.4244,39900.0
2009-12-04 13:15:00,32.1,32.11,32.1,32.11,13500.0,21.4244,21.4311,21.4244,21.4311,13500.0
2009-12-04 13:20:00,32.1,32.11,32.1,32.1,12400.0,21.4244,21.4311,21.4244,21.4244,12400.0
2009-12-04 13:25:00,32.1,32.1,32.03,32.04,28400.0,21.4244,21.4244,21.3777,21.3844,28400.0
2009-12-04 13:30:00,32.03,32.07,32.03,32.07,39300.0,21.3777,21.4044,21.3777,21.4044,39300.0
2009-12-04 13:35:00,32.06,32.07,32.03,32.05,32700.0,21.3977,21.4044,21.3777,21.391,32700.0
2009-12-04 13:40:00,32.06,32.14,32.05,32.13,17500.0,21.3977,21.4511,21.391,21.4444,17500.0
2009-12-04 13:45:00,32.14,32.14,32.06,32.06,31300.0,21.4511,21.4511,21.3977,21.3977,31300.0
2009-12-04 13:50:00,32.07,32.07,32.01,32.02,44800.0,21.4044,21.4044,21.3643,21.371,44800.0
2009-12-04 13:55:00,32.02,32.05,31.99,32.01,34700.0,21.371,21.391,21.351,21.3643,34700.0
2009-12-04 14:00:00,32.01,32.03,31.99,32.02,30300.0,21.3643,21.3777,21.351,21.371,30300.0
2009-12-04 14:05:00,32.03,32.03,31.95,31.95,23900.0,21.3777,21.3777,21.3243,21.3243,23900.0
2009-12-04 14:10:00,31.95,32.01,31.95,32.0,29500.0,21.3243,21.3643,21.3243,21.3577,29500.0
2009-12-04 14:15:00,32.0,32.02,31.95,31.98,94100.0,21.3577,21.371,21.3243,21.3443,94100.0
2009-12-04 14:20:00,31.98,32.0,31.94,31.94,46600.0,21.3443,21.3577,21.3176,21.3176,46600.0
2009-12-04 14:25:00,31.94,31.98,31.92,31.97,70800.0,21.3176,21.3443,21.3043,21.3376,70800.0
2009-12-04 14:30:00,31.97,32.09,31.97,32.08,41400.0,21.3376,21.4177,21.3376,21.4111,41400.0
2009-12-04 14:35:00,32.07,32.11,32.07,32.08,22400.0,21.4044,21.4311,21.4044,21.4111,22400.0
2009-12-04 14:40:00,32.07,32.11,32.06,32.06,35500.0,21.4044,21.4311,21.3977,21.3977,35500.0
2009-12-04 14:45:00,32.06,32.07,32.02,32.02,39400.0,21.3977,21.4044,21.371,21.371,39400.0
2009-12-04 14:50:00,32.03,32.08,32.0,32.08,26400.0,21.3777,21.4111,21.3577,21.4111,26400.0
2009-12-04 14:55:00,32.08,32.15,32.07,32.12,37600.0,21.4111,21.4578,21.4044,21.4378,37600.0
2009-12-04 15:00:00,32.12,32.2,32.1,32.18,35000.0,21.4378,21.4912,21.4244,21.4778,35000.0
2009-12-04 15:05:00,32.18,32.24,32.17,32.18,61300.0,21.4778,21.5178,21.4711,21.4778,61300.0
2009-12-04 15:10:00,32.18,32.23,32.18,32.19,52500.0,21.4778,21.5112,21.4778,21.4845,52500.0
2009-12-04 15:15:00,32.2,32.25,32.19,32.25,41000.0,21.4912,21.5245,21.4845,21.5245,41000.0
2009-12-04 15:20:00,32.25,32.3,32.25,32.28,31100.0,21.5245,21.5579,21.5245,21.5445,31100.0
2009-12-04 15:25:00,32.28,32.32,32.22,32.23,57100.0,21.5445,21.5712,21.5045,21.5112,57100.0
2009-12-04 15:30:00,32.23,32.28,32.21,32.26,46800.0,21.5112,21.5445,21.4978,21.5312,46800.0
2009-12-04 15:35:00,32.25,32.27,32.16,32.16,56200.0,21.5245,21.5379,21.4645,21.4645,56200.0
2009-12-04 15:40:00,32.17,32.17,32.11,32.13,63100.0,21.4711,21.4711,21.4311,21.4444,63100.0
2009-12-04 15:45:00,32.13,32.16,32.12,32.15,71300.0,21.4444,21.4645,21.4378,21.4578,71300.0
2009-12-04 15:50:00,32.14,32.14,32.12,32.13,102900.0,21.4511,21.4511,21.4378,21.4444,102900.0
2009-12-04 15:55:00,32.13,32.15,32.12,32.15,95700.0,21.4444,21.4578,21.4378,21.4578,95700.0
2009-12-07 09:30:00,32.27,32.49,32.19,32.47,70300.0,21.5379,21.6847,21.4845,21.6714,70300.0
2009-12-07 09:35:00,32.47,32.62,32.47,32.62,33400.0,21.6714,21.7715,21.6714,21.7715,33400.0
2009-12-07 09:40:00,32.62,32.64,32.55,32.62,53800.0,21.7715,21.7848,21.7247,21.7715,53800.0
2009-12-07 09:45:00,32.61,32.69,32.61,32.69,49000.0,21.7648,21.8182,21.7648,21.8182,49000.0
2009-12-07 09:50:00,32.66,32.75,32.66,32.68,38700.0,21.7982,21.8582,21.7982,21.8115,38700.0
2009-12-07 09:55:00,32.69,32.73,32.65,32.69,43300.0,21.8182,21.8449,21.7915,21.8182,43300.0
2009-12-07 10:00:00,32.7,32.74,32.58,32.6,48600.0,21.8249,21.8516,21.7448,21.7581,48600.0
2009-12-07 10:05:00,32.6,32.62,32.57,32.6,42000.0,21.7581,21.7715,21.7381,21.7581,42000.0
2009-12-07 10:10:00,32.6,32.67,32.57,32.66,30300.0,21.7581,21.8048,21.7381,21.7982,30300.0
2009-12-07 10:15:00,32.67,32.67,32.61,32.62,54300.0,21.8048,21.8048,21.7648,21.7715,54300.0
2009-12-07 10:20:00,32.61,32.63,32.56,32.57,53100.0,21.7648,21.7781,21.7314,21.7381,53100.0
2009-12-07 10:25:00,32.56,32.57,32.51,32.54,43000.0,21.7314,21.7381,21.6981,21.7181,43000.0
2009-12-07 10:30:00,32.53,32.59,32.52,32.52,47200.0,21.7114,21.7514,21.7047,21.7047,47200.0
2009-12-07 10:35:00,32.52,32.53,32.46,32.46,26900.0,21.7047,21.7114,21.6647,21.6647,26900.0
2009-12-07 10:40:00,32.47,32.48,32.44,32.45,32300.0,21.6714,21.678,21.6513,21.658,32300.0
2009-12-07 10:45:00,32.46,32.46,32.37,32.38,27200.0,21.6647,21.6647,21.6046,21.6113,27200.0
2009-12-07 10:50:00,32.39,32.44,32.36,32.39,48900.0,21.618,21.6513,21.5979,21.618,48900.0
2009-12-07 10:55:00,32.39,32.41,32.39,32.4,29500.0,21.618,21.6313,21.618,21.6246,29500.0
2009-12-07 11:00:00,32.4,32.41,32.34,32.35,29500.0,21.6246,21.6313,21.5846,21.5913,29500.0
2009-12-07 11:05:00,32.35,32.39,32.33,32.33,33900.0,21.5913,21.618,21.5779,21.5779,33900.0
2009-12-07 11:10:00,32.33,32.35,32.31,32.32,46300.0,21.5779,21.5913,21.5646,21.5712,46300.0
2009-12-07 11:15:00,32.32,32.32,32.27,32.28,65200.0,21.5712,21.5712,21.5379,21.5445,65200.0
2009-12-07 11:20:00,32.28,32.3,32.27,32.27,48300.0,21.5445,21.5579,21.5379,21.5379,48300.0
2009-12-07 11:25:00,32.27,32.28,32.24,32.25,27300.0,21.5379,21.5445,21.5178,21.5245,27300.0
2009-12-07 11:30:00,32.25,32.25,32.24,32.25,16700.0,21.5245,21.5245,21.5178,21.5245,16700.0
2009-12-07 11:35:00,32.25,32.26,32.22,32.24,59200.0,21.5245,21.5312,21.5045,21.5178,59200.0
2009-12-07 11:40:00,32.25,32.3,32.24,32.27,30600.0,21.5245,21.5579,21.5178,21.5379,30600.0
2009-12-07 11:45:00,32.27,32.35,32.27,32.35,20600.0,21.5379,21.5913,21.5379,21.5913,20600.0
2009-12-07 11:50:00,32.35,32.43,32.35,32.43,32600.0,21.5913,21.6447,21.5913,21.6447,32600.0
2009-12-07 11:55:00,32.43,32.45,32.42,32.44,38700.0,21.6447,21.658,21.638,21.6513,38700.0
2009-12-07 12:00:00,32.45,32.46,32.45,32.46,18200.0,21.658,21.6647,21.658,21.6647,18200.0
2009-12-07 12:05:00,32.45,32.48,32.45,32.47,28800.0,21.658,21.678,21.658,21.6714,28800.0
2009-12-07 12:10:00,32.47,32.48,32.47,32.47,15600.0,21.6714,21.678,21.6714,21.6714,15600.0
2009-12-07 12:15:00,32.47,32.49,32.47,32.49,26400.0,21.6714,21.6847,21.6714,21.6847,26400.0
2009-12-07 12:20:00,32.49,32.52,32.48,32.5,58300.0,21.6847,21.7047,21.678,21.6914,58300.0
2009-12-07 12:25:00,32.49,32.51,32.49,32.51,54800.0,21.6847,21.6981,21.6847,21.6981,54800.0
2009-12-07 12:30:00,32.51,32.57,32.51,32.57,58500.0,21.6981,21.7381,21.6981,21.7381,58500.0
2009-12-07 12:35:00,32.57,32.64,32.57,32.6,84200.0,21.7381,21.7848,21.7381,21.7581,84200.0
2009-12-07 12:40:00,32.6,32.6,32.57,32.6,55700.0,21.7581,21.7581,21.7381,21.7581,55700.0
2009-12-07 12:45:00,32.59,32.61,32.57,32.61,169200.0,21.7514,21.7648,21.7381,21.7648,169200.0
2009-12-07 12:50:00,32.61,32.63,32.56,32.56,34300.0,21.7648,21.7781,21.7314,21.7314,34300.0
2009-12-07 12:55:00,32.56,32.59,32.56,32.58,18100.0,21.7314,21.7514,21.7314,21.7448,18100.0
2009-12-07 13:00:00,32.58,32.6,32.55,32.56,57900.0,21.7448,21.7581,21.7247,21.7314,57900.0
2009-12-07 13:05:00,32.55,32.56,32.53,32.56,25400.0,21.7247,21.7314,21.7114,21.7314,25400.0
2009-12-07 13:10:00,32.56,32.6,32.56,32.58,32100.0,21.7314,21.7581,21.7314,21.7448,32100.0
2009-12-07 13:15:00,32.58,32.61,32.56,32.56,31400.0,21.7448,21.7648,21.7314,21.7314,31400.0
2009-12-07 13:20:00,32.56,32.6,32.55,32.56,38700.0,21.7314,21.7581,21.7247,21.7314,38700.0
2009-12-07 13:25:00,32.56,32.57,32.53,32.53,29700.0,21.7314,21.7381,21.7114,21.7114,29700.0
2009-12-07 13:30:00,32.54,32.58,32.53,32.55,95100.0,21.7181,21.7448,21.7114,21.7247,95100.0
2009-12-07 13:35:00,32.55,32.6,32.54,32.56,37400.0,21.7247,21.7581,21.7181,21.7314,37400.0
2009-12-07 13:40:00,32.57,32.6,32.55,32.55,93600.0,21.7381,21.7581,21.7247,21.7247,93600.0
2009-12-07 13:45:00,32.56,32.57,32.55,32.56,27500.0,21.7314,21.7381,21.7247,21.7314,27500.0
2009-12-07 13:50:00,32.56,32.56,32.52,32.54,29800.0,21.7314,21.7314,21.7047,21.7181,29800.0
2009-12-07 13:55:00,32.55,32.56,32.53,32.54,77300.0,21.7247,21.7314,21.7114,21.7181,77300.0
2009-12-07 14:00:00,32.54,32.54,32.51,32.54,21800.0,21.7181,21.7181,21.6981,21.7181,21800.0
2009-12-07 14:05:00,32.54,32.56,32.53,32.56,13400.0,21.7181,21.7314,21.7114,21.7314,13400.0
2009-12-07 14:10:00,32.56,32.57,32.55,32.56,11000.0,21.7314,21.7381,21.7247,21.7314,11000.0
2009-12-07 14:15:00,32.56,32.6,32.56,32.56,27100.0,21.7314,21.7581,21.7314,21.7314,27100.0
2009-12-07 14:20:00,32.57,32.57,32.55,32.56,27800.0,21.7381,21.7381,21.7247,21.7314,27800.0
2009-12-07 14:25:00,32.55,32.56,32.51,32.53,29200.0,21.7247,21.7314,21.6981,21.7114,29200.0
2009-12-07 14:30:00,32.53,32.53,32.48,32.52,20400.0,21.7114,21.7114,21.678,21.7047,20400.0
2009-12-07 14:35:00,32.51,32.52,32.47,32.5,35900.0,21.6981,21.7047,21.6714,21.6914,35900.0
2009-12-07 14:40:00,32.51,32.51,32.48,32.49,58700.0,21.6981,21.6981,21.678,21.6847,58700.0
2009-12-07 14:45:00,32.48,32.49,32.42,32.43,57700.0,21.678,21.6847,21.638,21.6447,57700.0
2009-12-07 14:50:00,32.42,32.47,32.42,32.44,35300.0,21.638,21.6714,21.638,21.6513,35300.0
2009-12-07 14:55:00,32.44,32.48,32.44,32.44,25400.0,21.6513,21.678,21.6513,21.6513,25400.0
2009-12-07 15:00:00,32.45,32.47,32.38,32.42,57500.0,21.658,21.6714,21.6113,21.638,57500.0
2009-12-07 15:05:00,32.43,32.44,32.42,32.44,20900.0,21.6447,21.6513,21.638,21.6513,20900.0
2009-12-07 15:10:00,32.44,32.46,32.44,32.44,18600.0,21.6513,21.6647,21.6513,21.6513,18600.0
2009-12-07 15:15:00,32.44,32.45,32.44,32.44,20400.0,21.6513,21.658,21.6513,21.6513,20400.0
2009-12-07 15:20:00,32.45,32.45,32.44,32.44,17700.0,21.658,21.658,21.6513,21.6513,17700.0
2009-12-07 15:25:00,32.44,32.44,32.42,32.43,33200.0,21.6513,21.6513,21.638,21.6447,33200.0
2009-12-07 15:30:00,32.44,32.49,32.43,32.46,38400.0,21.6513,21.6847,21.6447,21.6647,38400.0
2009-12-07 15:35:00,32.47,32.47,32.45,32.45,30300.0,21.6714,21.6714,21.658,21.658,30300.0
2009-12-07 15:40:00,32.45,32.49,32.45,32.48,72100.0,21.658,21.6847,21.658,21.678,72100.0
2009-12-07 15:45:00,32.48,32.49,32.46,32.47,109400.0,21.678,21.6847,21.6647,21.6714,109400.0
2009-12-07 15:50:00,32.47,32.49,32.46,32.49,95500.0,21.6714,21.6847,21.6647,21.6847,95500.0
2009-12-07 15:55:00,32.48,32.51,32.47,32.47,188100.0,21.678,21.6981,21.6714,21.6714,188100.0
2009-12-08 09:30:00,32.29,32.38,32.29,32.32,46100.0,21.5512,21.6113,21.5512,21.5712,46100.0
2009-12-08 09:35:00,32.31,32.36,32.24,32.24,49300.0,21.5646,21.5979,21.5178,21.5178,49300.0
2009-12-08 09:40:00,32.25,32.32,32.2,32.22,57000.0,21.5245,21.5712,21.4912,21.5045,57000.0
2009-12-08 09:45:00,32.2,32.27,32.17,32.22,82400.0,21.4912,21.5379,21.4711,21.5045,82400.0
2009-12-08 09:50:00,32.21,32.24,32.12,32.15,67200.0,21.4978,21.5178,21.4378,21.4578,67200.0
2009-12-08 09:55:00,32.16,32.16,32.02,32.05,81900.0,21.4645,21.4645,21.371,21.391,81900.0
2009-12-08 10:00:00,32.05,32.16,32.04,32.15,63600.0,21.391,21.4645,21.3844,21.4578,63600.0
2009-12-08 10:05:00,32.15,32.26,32.15,32.21,40000.0,21.4578,21.5312,21.4578,21.4978,40000.0
2009-12-08 10:10:00,32.21,32.26,32.1,32.15,53000.0,21.4978,21.5312,21.4244,21.4578,53000.0
2009-12-08 10:15:00,32.15,32.22,32.15,32.21,35000.0,21.4578,21.5045,21.4578,21.4978,35000.0
2009-12-08 10:20:00,32.22,32.22,32.13,32.14,46700.0,21.5045,21.5045,21.4444,21.4511,46700.0
2009-12-08 10:25:00,32.14,32.22,32.14,32.22,16100.0,21.4511,21.5045,21.4511,21.5045,16100.0
2009-12-08 10:30:00,32.22,32.25,32.21,32.23,32900.0,21.5045,21.5245,21.4978,21.5112,32900.0
2009-12-08 10:35:00,32.23,32.25,32.2,32.25,38500.0,21.5112,21.5245,21.4912,21.5245,38500.0
2009-12-08 10:40:00,32.25,32.25,32.2,32.2,36400.0,21.5245,21.5245,21.4912,21.4912,36400.0
2009-12-08 10:45:00,32.2,32.21,32.13,32.16,20100.0,21.4912,21.4978,21.4444,21.4645,20100.0
2009-12-08 10:50:00,32.16,32.18,32.12,32.17,45500.0,21.4645,21.4778,21.4378,21.4711,45500.0
2009-12-08 10:55:00,32.17,32.18,32.11,32.16,64200.0,21.4711,21.4778,21.4311,21.4645,64200.0
2009-12-08 11:00:00,32.16,32.18,32.12,32.18,63300.0,21.4645,21.4778,21.4378,21.4778,63300.0
2009-12-08 11:05:00,32.17,32.25,32.17,32.22,70100.0,21.4711,21.5245,21.4711,21.5045,70100.0
2009-12-08 11:10:00,32.22,32.24,32.19,32.19,82100.0,21.5045,21.5178,21.4845,21.4845,82100.0
2009-12-08 11:15:00,32.19,32.2,32.15,32.15,50200.0,21.4845,21.4912,21.4578,21.4578,50200.0
2009-12-08 11:20:00,32.15,32.2,32.14,32.18,42600.0,21.4578,21.4912,21.4511,21.4778,42600.0
2009-12-08 11:25:00,32.17,32.25,32.17,32.25,38800.0,21.4711,21.5245,21.4711,21.5245,38800.0
2009-12-08 11:30:00,32.24,32.24,32.19,32.19,19900.0,21.5178,21.5178,21.4845,21.4845,19900.0
2009-12-08 11:35:00,32.19,32.2,32.14,32.15,41900.0,21.4845,21.4912,21.4511,21.4578,41900.0
2009-12-08 11:40:00,32.15,32.18,32.14,32.15,62800.0,21.4578,21.4778,21.4511,21.4578,62800.0
2009-12-08 11:45:00,32.15,32.15,32.12,32.14,22900.0,21.4578,21.4578,21.4378,21.4511,22900.0
2009-12-08 11:50:00,32.14,32.18,32.12,32.12,35800.0,21.4511,21.4778,21.4378,21.4378,35800.0
2009-12-08 11:55:00,32.12,32.13,32.11,32.11,13600.0,21.4378,21.4444,21.4311,21.4311,13600.0
2009-12-08 12:00:00,32.11,32.12,32.08,32.1,32600.0,21.4311,21.4378,21.4111,21.4244,32600.0
2009-12-08 12:05:00,32.1,32.1,32.06,32.09,42200.0,21.4244,21.4244,21.3977,21.4177,42200.0
2009-12-08 12:10:00,32.09,32.11,32.07,32.11,32200.0,21.4177,21.4311,21.4044,21.4311,32200.0
2009-12-08 12:15:00,32.1,32.12,32.09,32.12,15400.0,21.4244,21.4378,21.4177,21.4378,15400.0
2009-12-08 12:20:00,32.12,32.13,32.11,32.12,15400.0,21.4378,21.4444,21.4311,21.4378,15400.0
2009-12-08 12:25:00,32.12,32.13,32.04,32.04,123200.0,21.4378,21.4444,21.3844,21.3844,123200.0
2009-12-08 12:30:00,32.04,32.05,32.02,32.03,22300.0,21.3844,21.391,21.371,21.3777,22300.0
2009-12-08 12:35:00,32.04,32.04,32.0,32.0,51400.0,21.3844,21.3844,21.3577,21.3577,51400.0
2009-12-08 12:40:00,32.01,32.01,31.98,32.0,45700.0,21.3643,21.3643,21.3443,21.3577,45700.0
2009-12-08 12:45:00,31.99,32.01,31.98,31.99,22900.0,21.351,21.3643,21.3443,21.351,22900.0
2009-12-08 12:50:00,31.99,31.99,31.98,31.99,6100.0,21.351,21.351,21.3443,21.351,6100.0
2009-12-08 12:55:00,31.98,32.01,31.98,32.0,31600.0,21.3443,21.3643,21.3443,21.3577,31600.0
2009-12-08 13:00:00,32.0,32.03,31.98,32.01,57800.0,21.3577,21.3777,21.3443,21.3643,57800.0
2009-12-08 13:05:00,31.99,32.0,31.99,31.99,2300.0,21.351,21.3577,21.351,21.351,2300.0
2009-12-08 13:10:00,32.0,32.0,31.92,31.94,25500.0,21.3577,21.3577,21.3043,21.3176,25500.0
2009-12-08 13:15:00,31.94,31.95,31.93,31.93,22300.0,21.3176,21.3243,21.3109,21.3109,22300.0
2009-12-08 13:20:00,31.93,31.95,31.91,31.92,46900.0,21.3109,21.3243,21.2976,21.3043,46900.0
2009-12-08 13:25:00,31.92,31.93,31.91,31.91,29500.0,21.3043,21.3109,21.2976,21.2976,29500.0
2009-12-08 13:30:00,31.92,31.96,31.9,31.96,24100.0,21.3043,21.331,21.2909,21.331,24100.0
2009-12-08 13:35:00,31.96,31.99,31.95,31.97,14800.0,21.331,21.351,21.3243,21.3376,14800.0
2009-12-08 13:40:00,31.97,31.97,31.94,31.94,44800.0,21.3376,21.3376,21.3176,21.3176,44800.0
2009-12-08 13:45:00,31.93,31.98,31.92,31.97,25500.0,21.3109,21.3443,21.3043,21.3376,25500.0
2009-12-08 13:50:00,31.97,32.01,31.96,31.99,15300.0,21.3376,21.3643,21.331,21.351,15300.0
2009-12-08 13:55:00,31.99,31.99,31.98,31.98,9600.0,21.351,21.351,21.3443,21.3443,9600.0
2009-12-08 14:00:00,31.99,31.99,31.97,31.98,13200.0,21.351,21.351,21.3376,21.3443,13200.0
2009-12-08 14:05:00,31.97,31.99,31.97,31.99,96200.0,21.3376,21.351,21.3376,21.351,96200.0
2009-12-08 14:10:00,31.99,31.99,31.95,31.98,20800.0,21.351,21.351,21.3243,21.3443,20800.0
2009-12-08 14:15:00,31.98,32.0,31.93,31.96,39900.0,21.3443,21.3577,21.3109,21.331,39900.0
2009-12-08 14:20:00,31.96,31.96,31.89,31.9,63900.0,21.331,21.331,21.2842,21.2909,63900.0
2009-12-08 14:25:00,31.9,31.94,31.88,31.93,80200.0,21.2909,21.3176,21.2776,21.3109,80200.0
2009-12-08 14:30:00,31.94,32.0,31.93,32.0,13000.0,21.3176,21.3577,21.3109,21.3577,13000.0
2009-12-08 14:35:00,32.0,32.01,31.97,31.97,57100.0,21.3577,21.3643,21.3376,21.3376,57100.0
2009-12-08 14:40:00,31.98,32.0,31.96,31.98,46700.0,21.3443,21.3577,21.331,21.3443,46700.0
2009-12-08 14:45:00,31.97,31.98,31.94,31.95,25900.0,21.3376,21.3443,21.3176,21.3243,25900.0
2009-12-08 14:50:00,31.94,31.95,31.88,31.9,129500.0,21.3176,21.3243,21.2776,21.2909,129500.0
2009-12-08 14:55:00,31.91,31.91,31.86,31.87,45300.0,21.2976,21.2976,21.2642,21.2709,45300.0
2009-12-08 15:00:00,31.88,31.89,31.86,31.86,29800.0,21.2776,21.2842,21.2642,21.2642,29800.0
2009-12-08 15:05:00,31.86,31.88,31.86,31.87,44500.0,21.2642,21.2776,21.2642,21.2709,44500.0
2009-12-08 15:10:00,31.88,31.91,31.87,31.9,79700.0,21.2776,21.2976,21.2709,21.2909,79700.0
2009-12-08 15:15:00,31.9,31.91,31.89,31.91,33000.0,21.2909,21.2976,21.2842,21.2976,33000.0
2009-12-08 15:20:00,31.91,31.91,31.9,31.91,41600.0,21.2976,21.2976,21.2909,21.2976,41600.0
2009-12-08 15:25:00,31.91,31.91,31.87,31.88,72100.0,21.2976,21.2976,21.2709,21.2776,72100.0
2009-12-08 15:30:00,31.87,31.88,31.85,31.86,84500.0,21.2709,21.2776,21.2576,21.2642,84500.0
2009-12-08 15:35:00,31.86,31.9,31.85,31.86,125000.0,21.2642,21.2909,21.2576,21.2642,125000.0
2009-12-08 15:40:00,31.86,31.94,31.85,31.93,79900.0,21.2642,21.3176,21.2576,21.3109,79900.0
2009-12-08 15:45:00,31.94,31.95,31.94,31.94,68200.0,21.3176,21.3243,21.3176,21.3176,68200.0
2009-12-08 15:50:00,31.95,31.95,31.89,31.89,187100.0,21.3243,21.3243,21.2842,21.2842,187100.0
2009-12-08 15:55:00,31.9,31.9,31.85,31.85,180400.0,21.2909,21.2909,21.2576,21.2576,180400.0
2009-12-09 09:30:00,31.93,32.0,31.85,31.9,45000.0,21.3109,21.3577,21.2576,21.2909,45000.0
2009-12-09 09:35:00,31.91,31.92,31.77,31.8,46100.0,21.2976,21.3043,21.2042,21.2242,46100.0
2009-12-09 09:40:00,31.8,31.82,31.63,31.63,65800.0,21.2242,21.2375,21.1107,21.1107,65800.0
2009-12-09 09:45:00,31.64,31.68,31.62,31.63,66500.0,21.1174,21.1441,21.104,21.1107,66500.0
2009-12-09 09:50:00,31.64,31.7,31.6,31.63,89200.0,21.1174,21.1574,21.0907,21.1107,89200.0
2009-12-09 09:55:00,31.63,31.71,31.61,31.68,77300.0,21.1107,21.1641,21.0974,21.1441,77300.0
2009-12-09 10:00:00,31.67,31.74,31.67,31.7,59800.0,21.1374,21.1841,21.1374,21.1574,59800.0
2009-12-09 10:05:00,31.69,31.75,31.67,31.73,35400.0,21.1508,21.1908,21.1374,21.1775,35400.0
2009-12-09 10:10:00,31.73,31.74,31.68,31.68,43400.0,21.1775,21.1841,21.1441,21.1441,43400.0
2009-12-09 10:15:00,31.68,31.72,31.65,31.7,49400.0,21.1441,21.1708,21.1241,21.1574,49400.0
2009-12-09 10:20:00,31.69,31.72,31.68,31.68,27000.0,21.1508,21.1708,21.1441,21.1441,27000.0
2009-12-09 10:25:00,31.69,31.73,31.69,31.73,40700.0,21.1508,21.1775,21.1508,21.1775,40700.0
2009-12-09 10:30:00,31.73,31.75,31.62,31.63,87800.0,21.1775,21.1908,21.104,21.1107,87800.0
2009-12-09 10:35:00,31.63,31.66,31.6,31.62,62000.0,21.1107,21.1307,21.0907,21.104,62000.0
2009-12-09 10:40:00,31.63,31.7,31.62,31.7,62200.0,21.1107,21.1574,21.104,21.1574,62200.0
2009-12-09 10:45:00,31.7,31.74,31.67,31.72,91700.0,21.1574,21.1841,21.1374,21.1708,91700.0
2009-12-09 10:50:00,31.72,31.75,31.67,31.7,57000.0,21.1708,21.1908,21.1374,21.1574,57000.0
2009-12-09 10:55:00,31.7,31.72,31.67,31.67,34800.0,21.1574,21.1708,21.1374,21.1374,34800.0
2009-12-09 11:00:00,31.68,31.72,31.68,31.71,29400.0,21.1441,21.1708,21.1441,21.1641,29400.0
2009-12-09 11:05:00,31.71,31.72,31.69,31.69,48800.0,21.1641,21.1708,21.1508,21.1508,48800.0
2009-12-09 11:10:00,31.7,31.71,31.69,31.69,35700.0,21.1574,21.1641,21.1508,21.1508,35700.0
2009-12-09 11:15:00,31.7,31.71,31.68,31.68,65600.0,21.1574,21.1641,21.1441,21.1441,65600.0
2009-12-09 11:20:00,31.69,31.69,31.66,31.69,33800.0,21.1508,21.1508,21.1307,21.1508,33800.0
2009-12-09 11:25:00,31.69,31.71,31.68,31.69,51000.0,21.1508,21.1641,21.1441,21.1508,51000.0
2009-12-09 11:30:00,31.69,31.7,31.68,31.68,33400.0,21.1508,21.1574,21.1441,21.1441,33400.0
2009-12-09 11:35:00,31.69,31.71,31.65,31.7,42300.0,21.1508,21.1641,21.1241,21.1574,42300.0
2009-12-09 11:40:00,31.69,31.71,31.66,31.66,41400.0,21.1508,21.1641,21.1307,21.1307,41400.0
2009-12-09 11:45:00,31.66,31.69,31.64,31.66,27800.0,21.1307,21.1508,21.1174,21.1307,27800.0
2009-12-09 11:50:00,31.66,31.7,31.66,31.7,18300.0,21.1307,21.1574,21.1307,21.1574,18300.0
2009-12-09 11:55:00,31.7,31.7,31.68,31.7,25700.0,21.1574,21.1574,21.1441,21.1574,25700.0
2009-12-09 12:00:00,31.69,31.7,31.69,31.69,9500.0,21.1508,21.1574,21.1508,21.1508,9500.0
2009-12-09 12:05:00,31.69,31.7,31.67,31.69,35000.0,21.1508,21.1574,21.1374,21.1508,35000.0
2009-12-09 12:10:00,31.68,31.69,31.67,31.68,28300.0,21.1441,21.1508,21.1374,21.1441,28300.0
2009-12-09 12:15:00,31.68,31.69,31.63,31.64,71200.0,21.1441,21.1508,21.1107,21.1174,71200.0
2009-12-09 12:20:00,31.64,31.65,31.61,31.62,48700.0,21.1174,21.1241,21.0974,21.104,48700.0
2009-12-09 12:25:00,31.62,31.67,31.6,31.67,24600.0,21.104,21.1374,21.0907,21.1374,24600.0
2009-12-09 12:30:00,31.67,31.68,31.67,31.68,10400.0,21.1374,21.1441,21.1374,21.1441,10400.0
2009-12-09 12:35:00,31.68,31.68,31.64,31.65,38000.0,21.1441,21.1441,21.1174,21.1241,38000.0
2009-12-09 12:40:00,31.64,31.67,31.62,31.63,32300.0,21.1174,21.1374,21.104,21.1107,32300.0
2009-12-09 12:45:00,31.62,31.64,31.59,31.6,40100.0,21.104,21.1174,21.084,21.0907,40100.0
2009-12-09 12:50:00,31.61,31.62,31.6,31.61,36600.0,21.0974,21.104,21.0907,21.0974,36600.0
2009-12-09 12:55:00,31.62,31.65,31.61,31.62,22900.0,21.104,21.1241,21.0974,21.104,22900.0
2009-12-09 13:00:00,31.63,31.63,31.52,31.56,55800.0,21.1107,21.1107,21.0373,21.064,55800.0
2009-12-09 13:05:00,31.57,31.58,31.53,31.54,49000.0,21.0707,21.0773,21.044,21.0506,49000.0
2009-12-09 13:10:00,31.54,31.59,31.53,31.58,43200.0,21.0506,21.084,21.044,21.0773,43200.0
2009-12-09 13:15:00,31.59,31.59,31.56,31.57,35800.0,21.084,21.084,21.064,21.0707,35800.0
2009-12-09 13:20:00,31.56,31.58,31.55,31.55,26500.0,21.064,21.0773,21.0573,21.0573,26500.0
2009-12-09 13:25:00,31.55,31.57,31.52,31.55,53900.0,21.0573,21.0707,21.0373,21.0573,53900.0
2009-12-09 13:30:00,31.54,31.56,31.52,31.53,27600.0,21.0506,21.064,21.0373,21.044,27600.0
2009-12-09 13:35:00,31.53,31.56,31.52,31.52,55700.0,21.044,21.064,21.0373,21.0373,55700.0
2009-12-09 13:40:00,31.53,31.54,31.46,31.5,55800.0,21.044,21.0506,20.9973,21.024,55800.0
2009-12-09 13:45:00,31.5,31.53,31.48,31.49,34600.0,21.024,21.044,21.0106,21.0173,34600.0
2009-12-09 13:50:00,31.49,31.53,31.49,31.52,28600.0,21.0173,21.044,21.0173,21.0373,28600.0
2009-12-09 13:55:00,31.51,31.52,31.47,31.47,29400.0,21.0306,21.0373,21.0039,21.0039,29400.0
2009-12-09 14:00:00,31.47,31.57,31.47,31.57,34900.0,21.0039,21.0707,21.0039,21.0707,34900.0
2009-12-09 14:05:00,31.57,31.6,31.56,31.6,37900.0,21.0707,21.0907,21.064,21.0907,37900.0
2009-12-09 14:10:00,31.6,31.6,31.59,31.59,8000.0,21.0907,21.0907,21.084,21.084,8000.0
2009-12-09 14:15:00,31.6,31.62,31.59,31.59,49000.0,21.0907,21.104,21.084,21.084,49000.0
2009-12-09 14:20:00,31.59,31.64,31.59,31.63,49500.0,21.084,21.1174,21.084,21.1107,49500.0
2009-12-09 14:25:00,31.64,31.64,31.62,31.63,52500.0,21.1174,21.1174,21.104,21.1107,52500.0
2009-12-09 14:30:00,31.64,31.66,31.62,31.65,144400.0,21.1174,21.1307,21.104,21.1241,144400.0
2009-12-09 14:35:00,31.65,31.69,31.64,31.66,65900.0,21.1241,21.1508,21.1174,21.1307,65900.0
2009-12-09 14:40:00,31.65,31.67,31.65,31.67,17700.0,21.1241,21.1374,21.1241,21.1374,17700.0
2009-12-09 14:45:00,31.67,31.67,31.66,31.66,71200.0,21.1374,21.1374,21.1307,21.1307,71200.0
2009-12-09 14:50:00,31.66,31.68,31.65,31.67,166300.0,21.1307,21.1441,21.1241,21.1374,166300.0
2009-12-09 14:55:00,31.67,31.68,31.65,31.67,154900.0,21.1374,21.1441,21.1241,21.1374,154900.0
2009-12-09 15:00:00,31.68,31.7,31.66,31.67,124100.0,21.1441,21.1574,21.1307,21.1374,124100.0
2009-12-09 15:05:00,31.68,31.72,31.67,31.69,127500.0,21.1441,21.1708,21.1374,21.1508,127500.0
2009-12-09 15:10:00,31.7,31.7,31.68,31.7,95700.0,21.1574,21.1574,21.1441,21.1574,95700.0
2009-12-09 15:15:00,31.7,31.71,31.68,31.7,77200.0,21.1574,21.1641,21.1441,21.1574,77200.0
2009-12-09 15:20:00,31.7,31.71,31.69,31.69,115500.0,21.1574,21.1641,21.1508,21.1508,115500.0
2009-12-09 15:25:00,31.69,31.7,31.68,31.69,119300.0,21.1508,21.1574,21.1441,21.1508,119300.0
2009-12-09 15:30:00,31.69,31.72,31.69,31.71,110800.0,21.1508,21.1708,21.1508,21.1641,110800.0
2009-12-09 15:35:00,31.71,31.72,31.7,31.72,50800.0,21.1641,21.1708,21.1574,21.1708,50800.0
2009-12-09 15:40:00,31.72,31.75,31.72,31.74,297700.0,21.1708,21.1908,21.1708,21.1841,297700.0
2009-12-09 15:45:00,31.74,31.78,31.73,31.77,108100.0,21.1841,21.2108,21.1775,21.2042,108100.0
2009-12-09 15:50:00,31.77,31.78,31.76,31.78,126200.0,21.2042,21.2108,21.1975,21.2108,126200.0
2009-12-09 15:55:00,31.77,31.79,31.76,31.78,291900.0,21.2042,21.2175,21.1975,21.2108,291900.0
2009-12-10 09:30:00,31.95,32.06,31.95,32.01,82500.0,21.3243,21.3977,21.3243,21.3643,82500.0
2009-12-10 09:35:00,32.02,32.07,32.01,32.04,77600.0,21.371,21.4044,21.3643,21.3844,77600.0
2009-12-10 09:40:00,32.04,32.1,32.04,32.09,47800.0,21.3844,21.4244,21.3844,21.4177,47800.0
2009-12-10 09:45:00,32.09,32.15,32.06,32.14,58000.0,21.4177,21.4578,21.3977,21.4511,58000.0
2009-12-10 09:50:00,32.14,32.15,32.1,32.14,137800.0,21.4511,21.4578,21.4244,21.4511,137800.0
2009-12-10 09:55:00,32.14,32.17,32.11,32.15,62700.0,21.4511,21.4711,21.4311,21.4578,62700.0
2009-12-10 10:00:00,32.15,32.15,32.12,32.14,57600.0,21.4578,21.4578,21.4378,21.4511,57600.0
2009-12-10 10:05:00,32.15,32.24,32.14,32.23,83300.0,21.4578,21.5178,21.4511,21.5112,83300.0
2009-12-10 10:10:00,32.23,32.24,32.17,32.2,73800.0,21.5112,21.5178,21.4711,21.4912,73800.0
2009-12-10 10:15:00,32.21,32.23,32.19,32.2,44700.0,21.4978,21.5112,21.4845,21.4912,44700.0
2009-12-10 10:20:00,32.2,32.21,32.15,32.19,40300.0,21.4912,21.4978,21.4578,21.4845,40300.0
2009-12-10 10:25:00,32.19,32.26,32.18,32.24,144800.0,21.4845,21.5312,21.4778,21.5178,144800.0
2009-12-10 10:30:00,32.24,32.27,32.23,32.23,95600.0,21.5178,21.5379,21.5112,21.5112,95600.0
2009-12-10 10:35:00,32.24,32.24,32.2,32.22,76800.0,21.5178,21.5178,21.4912,21.5045,76800.0
2009-12-10 10:40:00,32.22,32.25,32.21,32.23,94300.0,21.5045,21.5245,21.4978,21.5112,94300.0
2009-12-10 10:45:00,32.23,32.26,32.22,32.24,50500.0,21.5112,21.5312,21.5045,21.5178,50500.0
2009-12-10 10:50:00,32.24,32.31,32.24,32.3,73600.0,21.5178,21.5646,21.5178,21.5579,73600.0
2009-12-10 10:55:00,32.3,32.3,32.24,32.25,78400.0,21.5579,21.5579,21.5178,21.5245,78400.0
2009-12-10 11:00:00,32.25,32.25,32.24,32.24,32600.0,21.5245,21.5245,21.5178,21.5178,32600.0
2009-12-10 11:05:00,32.25,32.25,32.21,32.24,37000.0,21.5245,21.5245,21.4978,21.5178,37000.0
2009-12-10 11:10:00,32.24,32.29,32.24,32.27,49400.0,21.5178,21.5512,21.5178,21.5379,49400.0
2009-12-10 11:15:00,32.26,32.31,32.26,32.26,69200.0,21.5312,21.5646,21.5312,21.5312,69200.0
2009-12-10 11:20:00,32.26,32.26,32.22,32.23,31700.0,21.5312,21.5312,21.5045,21.5112,31700.0
2009-12-10 11:25:00,32.23,32.26,32.23,32.26,60500.0,21.5112,21.5312,21.5112,21.5312,60500.0
2009-12-10 11:30:00,32.25,32.28,32.25,32.25,45200.0,21.5245,21.5445,21.5245,21.5245,45200.0
2009-12-10 11:35:00,32.25,32.26,32.24,32.24,48700.0,21.5245,21.5312,21.5178,21.5178,48700.0
2009-12-10 11:40:00,32.24,32.25,32.22,32.24,53300.0,21.5178,21.5245,21.5045,21.5178,53300.0
2009-12-10 11:45:00,32.23,32.24,32.21,32.23,65600.0,21.5112,21.5178,21.4978,21.5112,65600.0
2009-12-10 11:50:00,32.23,32.24,32.22,32.23,34500.0,21.5112,21.5178,21.5045,21.5112,34500.0
2009-12-10 11:55:00,32.23,32.25,32.22,32.24,32600.0,21.5112,21.5245,21.5045,21.5178,32600.0
2009-12-10 12:00:00,32.22,32.25,32.22,32.25,16200.0,21.5045,21.5245,21.5045,21.5245,16200.0
2009-12-10 12:05:00,32.25,32.35,32.25,32.34,59700.0,21.5245,21.5913,21.5245,21.5846,59700.0
2009-12-10 12:10:00,32.34,32.35,32.31,32.31,46600.0,21.5846,21.5913,21.5646,21.5646,46600.0
2009-12-10 12:15:00,32.31,32.32,32.29,32.32,26000.0,21.5646,21.5712,21.5512,21.5712,26000.0
2009-12-10 12:20:00,32.31,32.35,32.31,32.34,17700.0,21.5646,21.5913,21.5646,21.5846,17700.0
2009-12-10 12:25:00,32.34,32.35,32.32,32.32,45500.0,21.5846,21.5913,21.5712,21.5712,45500.0
2009-12-10 12:30:00,32.32,32.32,32.29,32.3,43000.0,21.5712,21.5712,21.5512,21.5579,43000.0
2009-12-10 12:35:00,32.3,32.33,32.28,32.32,33600.0,21.5579,21.5779,21.5445,21.5712,33600.0
2009-12-10 12:40:00,32.31,32.32,32.3,32.3,53200.0,21.5646,21.5712,21.5579,21.5579,53200.0
2009-12-10 12:45:00,32.29,32.31,32.29,32.3,97800.0,21.5512,21.5646,21.5512,21.5579,97800.0
2009-12-10 12:50:00,32.3,32.31,32.29,32.31,27400.0,21.5579,21.5646,21.5512,21.5646,27400.0
2009-12-10 12:55:00,32.31,32.32,32.3,32.3,28600.0,21.5646,21.5712,21.5579,21.5579,28600.0
2009-12-10 13:00:00,32.3,32.3,32.24,32.25,212900.0,21.5579,21.5579,21.5178,21.5245,212900.0
2009-12-10 13:05:00,32.25,32.3,32.25,32.28,53500.0,21.5245,21.5579,21.5245,21.5445,53500.0
2009-12-10 13:10:00,32.28,32.29,32.25,32.26,123600.0,21.5445,21.5512,21.5245,21.5312,123600.0
2009-12-10 13:15:00,32.27,32.29,32.25,32.28,27500.0,21.5379,21.5512,21.5245,21.5445,27500.0
2009-12-10 13:20:00,32.28,32.31,32.26,32.27,65100.0,21.5445,21.5646,21.5312,21.5379,65100.0
2009-12-10 13:25:00,32.28,32.29,32.28,32.29,17900.0,21.5445,21.5512,21.5445,21.5512,17900.0
2009-12-10 13:30:00,32.29,32.29,32.26,32.26,75700.0,21.5512,21.5512,21.5312,21.5312,75700.0
2009-12-10 13:35:00,32.26,32.27,32.24,32.25,61200.0,21.5312,21.5379,21.5178,21.5245,61200.0
2009-12-10 13:40:00,32.25,32.3,32.25,32.28,56100.0,21.5245,21.5579,21.5245,21.5445,56100.0
2009-12-10 13:45:00,32.29,32.3,32.26,32.28,36400.0,21.5512,21.5579,21.5312,21.5445,36400.0
2009-12-10 13:50:00,32.28,32.29,32.27,32.27,33900.0,21.5445,21.5512,21.5379,21.5379,33900.0
2009-12-10 13:55:00,32.28,32.3,32.27,32.3,29500.0,21.5445,21.5579,21.5379,21.5579,29500.0
2009-12-10 14:00:00,32.29,32.31,32.29,32.3,64300.0,21.5512,21.5646,21.5512,21.5579,64300.0
2009-12-10 14:05:00,32.3,32.3,32.29,32.3,23200.0,21.5579,21.5579,21.5512,21.5579,23200.0
2009-12-10 14:10:00,32.29,32.3,32.29,32.29,16100.0,21.5512,21.5579,21.5512,21.5512,16100.0
2009-12-10 14:15:00,32.29,32.38,32.29,32.37,50300.0,21.5512,21.6113,21.5512,21.6046,50300.0
2009-12-10 14:20:00,32.38,32.38,32.32,32.32,77500.0,21.6113,21.6113,21.5712,21.5712,77500.0
2009-12-10 14:25:00,32.33,32.35,32.32,32.33,44200.0,21.5779,21.5913,21.5712,21.5779,44200.0
2009-12-10 14:30:00,32.34,32.34,32.32,32.34,38800.0,21.5846,21.5846,21.5712,21.5846,38800.0
2009-12-10 14:35:00,32.34,32.34,32.33,32.34,73600.0,21.5846,21.5846,21.5779,21.5846,73600.0
2009-12-10 14:40:00,32.33,32.35,32.33,32.34,54200.0,21.5779,21.5913,21.5779,21.5846,54200.0
2009-12-10 14:45:00,32.35,32.36,32.34,32.35,70200.0,21.5913,21.5979,21.5846,21.5913,70200.0
2009-12-10 14:50:00,32.36,32.38,32.35,32.38,27200.0,21.5979,21.6113,21.5913,21.6113,27200.0
2009-12-10 14:55:00,32.38,32.38,32.37,32.37,16300.0,21.6113,21.6113,21.6046,21.6046,16300.0
2009-12-10 15:00:00,32.37,32.38,32.37,32.37,52100.0,21.6046,21.6113,21.6046,21.6046,52100.0
2009-12-10 15:05:00,32.37,32.38,32.34,32.34,77600.0,21.6046,21.6113,21.5846,21.5846,77600.0
2009-12-10 15:10:00,32.34,32.35,32.34,32.35,34800.0,21.5846,21.5913,21.5846,21.5913,34800.0
2009-12-10 15:15:00,32.35,32.35,32.34,32.35,16200.0,21.5913,21.5913,21.5846,21.5913,16200.0
2009-12-10 15:20:00,32.35,32.35,32.29,32.29,91400.0,21.5913,21.5913,21.5512,21.5512,91400.0
2009-12-10 15:25:00,32.3,32.3,32.26,32.26,83600.0,21.5579,21.5579,21.5312,21.5312,83600.0
2009-12-10 15:30:00,32.26,32.31,32.25,32.3,74600.0,21.5312,21.5646,21.5245,21.5579,74600.0
2009-12-10 15:35:00,32.31,32.33,32.3,32.32,62100.0,21.5646,21.5779,21.5579,21.5712,62100.0
2009-12-10 15:40:00,32.33,32.33,32.31,32.32,86900.0,21.5779,21.5779,21.5646,21.5712,86900.0
2009-12-10 15:45:00,32.31,32.35,32.29,32.35,91900.0,21.5646,21.5913,21.5512,21.5913,91900.0
2009-12-10 15:50:00,32.34,32.36,32.28,32.29,171200.0,21.5846,21.5979,21.5445,21.5512,171200.0
2009-12-10 15:55:00,32.3,32.31,32.28,32.29,275100.0,21.5579,21.5646,21.5445,21.5512,275100.0
2009-12-11 09:30:00,32.45,32.5,32.35,32.45,40500.0,21.658,21.6914,21.5913,21.658,40500.0
2009-12-11 09:35:00,32.45,32.49,32.41,32.46,35700.0,21.658,21.6847,21.6313,21.6647,35700.0
2009-12-11 09:40:00,32.46,32.59,32.45,32.56,77300.0,21.6647,21.7514,21.658,21.7314,77300.0
2009-12-11 09:45:00,32.56,32.56,32.47,32.5,44200.0,21.7314,21.7314,21.6714,21.6914,44200.0
2009-12-11 09:50:00,32.51,32.52,32.39,32.51,65200.0,21.6981,21.7047,21.618,21.6981,65200.0
2009-12-11 09:55:00,32.51,32.6,32.48,32.56,101500.0,21.6981,21.7581,21.678,21.7314,101500.0
2009-12-11 10:00:00,32.56,32.61,32.48,32.54,75300.0,21.7314,21.7648,21.678,21.7181,75300.0
2009-12-11 10:05:00,32.54,32.57,32.47,32.51,38500.0,21.7181,21.7381,21.6714,21.6981,38500.0
2009-12-11 10:10:00,32.51,32.51,32.45,32.45,100300.0,21.6981,21.6981,21.658,21.658,100300.0
2009-12-11 10:15:00,32.46,32.46,32.33,32.43,115600.0,21.6647,21.6647,21.5779,21.6447,115600.0
2009-12-11 10:20:00,32.43,32.48,32.39,32.48,36200.0,21.6447,21.678,21.618,21.678,36200.0
2009-12-11 10:25:00,32.48,32.5,32.45,32.5,92800.0,21.678,21.6914,21.658,21.6914,92800.0
2009-12-11 10:30:00,32.5,32.51,32.46,32.48,62300.0,21.6914,21.6981,21.6647,21.678,62300.0
2009-12-11 10:35:00,32.48,32.51,32.46,32.49,184300.0,21.678,21.6981,21.6647,21.6847,184300.0
2009-12-11 10:40:00,32.48,32.48,32.42,32.43,49300.0,21.678,21.678,21.638,21.6447,49300.0
2009-12-11 10:45:00,32.45,32.49,32.44,32.47,51000.0,21.658,21.6847,21.6513,21.6714,51000.0
2009-12-11 10:50:00,32.47,32.49,32.45,32.47,52900.0,21.6714,21.6847,21.658,21.6714,52900.0
2009-12-11 10:55:00,32.46,32.49,32.43,32.44,78500.0,21.6647,21.6847,21.6447,21.6513,78500.0
2009-12-11 11:00:00,32.43,32.44,32.38,32.4,73400.0,21.6447,21.6513,21.6113,21.6246,73400.0
2009-12-11 11:05:00,32.39,32.4,32.34,32.35,84900.0,21.618,21.6246,21.5846,21.5913,84900.0
2009-12-11 11:10:00,32.35,32.4,32.33,32.38,28900.0,21.5913,21.6246,21.5779,21.6113,28900.0
2009-12-11 11:15:00,32.38,32.42,32.36,32.37,64400.0,21.6113,21.638,21.5979,21.6046,64400.0
2009-12-11 11:20:00,32.37,32.38,32.3,32.31,68100.0,21.6046,21.6113,21.5579,21.5646,68100.0
2009-12-11 11:25:00,32.31,32.32,32.21,32.22,141800.0,21.5646,21.5712,21.4978,21.5045,141800.0
2009-12-11 11:30:00,32.22,32.27,32.19,32.23,90000.0,21.5045,21.5379,21.4845,21.5112,90000.0
2009-12-11 11:35:00,32.22,32.25,32.18,32.24,95700.0,21.5045,21.5245,21.4778,21.5178,95700.0
2009-12-11 11:40:00,32.24,32.24,32.16,32.21,104500.0,21.5178,21.5178,21.4645,21.4978,104500.0
2009-12-11 11:45:00,32.21,32.25,32.13,32.25,81300.0,21.4978,21.5245,21.4444,21.5245,81300.0
2009-12-11 11:50:00,32.24,32.28,32.21,32.23,83600.0,21.5178,21.5445,21.4978,21.5112,83600.0
2009-12-11 11:55:00,32.24,32.28,32.23,32.28,35100.0,21.5178,21.5445,21.5112,21.5445,35100.0
2009-12-11 12:00:00,32.27,32.28,32.22,32.23,51700.0,21.5379,21.5445,21.5045,21.5112,51700.0
2009-12-11 12:05:00,32.23,32.25,32.19,32.22,57200.0,21.5112,21.5245,21.4845,21.5045,57200.0
2009-12-11 12:10:00,32.22,32.3,32.21,32.27,58400.0,21.5045,21.5579,21.4978,21.5379,58400.0
2009-12-11 12:15:00,32.27,32.31,32.26,32.3,38300.0,21.5379,21.5646,21.5312,21.5579,38300.0
2009-12-11 12:20:00,32.3,32.33,32.29,32.31,47000.0,21.5579,21.5779,21.5512,21.5646,47000.0
2009-12-11 12:25:00,32.31,32.33,32.31,32.32,32700.0,21.5646,21.5779,21.5646,21.5712,32700.0
2009-12-11 12:30:00,32.31,32.35,32.3,32.34,56300.0,21.5646,21.5913,21.5579,21.5846,56300.0
2009-12-11 12:35:00,32.34,32.35,32.33,32.35,31800.0,21.5846,21.5913,21.5779,21.5913,31800.0
2009-12-11 12:40:00,32.35,32.35,32.34,32.34,17900.0,21.5913,21.5913,21.5846,21.5846,17900.0
2009-12-11 12:45:00,32.35,32.35,32.32,32.34,29600.0,21.5913,21.5913,21.5712,21.5846,29600.0
2009-12-11 12:50:00,32.34,32.36,32.33,32.35,26400.0,21.5846,21.5979,21.5779,21.5913,26400.0
2009-12-11 12:55:00,32.35,32.36,32.32,32.33,169700.0,21.5913,21.5979,21.5712,21.5779,169700.0
2009-12-11 13:00:00,32.34,32.35,32.32,32.32,25900.0,21.5846,21.5913,21.5712,21.5712,25900.0
2009-12-11 13:05:00,32.31,32.33,32.31,32.33,15100.0,21.5646,21.5779,21.5646,21.5779,15100.0
2009-12-11 13:10:00,32.33,32.33,32.32,32.33,12300.0,21.5779,21.5779,21.5712,21.5779,12300.0
2009-12-11 13:15:00,32.33,32.33,32.32,32.32,17400.0,21.5779,21.5779,21.5712,21.5712,17400.0
2009-12-11 13:20:00,32.33,32.35,32.32,32.35,21300.0,21.5779,21.5913,21.5712,21.5913,21300.0
2009-12-11 13:25:00,32.35,32.35,32.32,32.33,26500.0,21.5913,21.5913,21.5712,21.5779,26500.0
2009-12-11 13:30:00,32.33,32.34,32.31,32.32,14600.0,21.5779,21.5846,21.5646,21.5712,14600.0
2009-12-11 13:35:00,32.31,32.35,32.31,32.34,17000.0,21.5646,21.5913,21.5646,21.5846,17000.0
2009-12-11 13:40:00,32.34,32.35,32.33,32.35,26200.0,21.5846,21.5913,21.5779,21.5913,26200.0
2009-12-11 13:45:00,32.35,32.35,32.29,32.29,35200.0,21.5913,21.5913,21.5512,21.5512,35200.0
2009-12-11 13:50:00,32.29,32.31,32.26,32.29,56300.0,21.5512,21.5646,21.5312,21.5512,56300.0
2009-12-11 13:55:00,32.29,32.3,32.28,32.29,28200.0,21.5512,21.5579,21.5445,21.5512,28200.0
2009-12-11 14:00:00,32.29,32.3,32.29,32.29,34100.0,21.5512,21.5579,21.5512,21.5512,34100.0
2009-12-11 14:05:00,32.3,32.32,32.29,32.3,71600.0,21.5579,21.5712,21.5512,21.5579,71600.0
2009-12-11 14:10:00,32.31,32.31,32.3,32.3,37500.0,21.5646,21.5646,21.5579,21.5579,37500.0
2009-12-11 14:15:00,32.3,32.31,32.27,32.27,36400.0,21.5579,21.5646,21.5379,21.5379,36400.0
2009-12-11 14:20:00,32.27,32.3,32.27,32.29,47200.0,21.5379,21.5579,21.5379,21.5512,47200.0
2009-12-11 14:25:00,32.3,32.3,32.29,32.3,17300.0,21.5579,21.5579,21.5512,21.5579,17300.0
2009-12-11 14:30:00,32.29,32.31,32.29,32.3,34900.0,21.5512,21.5646,21.5512,21.5579,34900.0
2009-12-11 14:35:00,32.29,32.3,32.28,32.29,45000.0,21.5512,21.5579,21.5445,21.5512,45000.0
2009-12-11 14:40:00,32.29,32.3,32.24,32.28,86800.0,21.5512,21.5579,21.5178,21.5445,86800.0
2009-12-11 14:45:00,32.28,32.28,32.24,32.24,103800.0,21.5445,21.5445,21.5178,21.5178,103800.0
2009-12-11 14:50:00,32.24,32.25,32.24,32.24,21300.0,21.5178,21.5245,21.5178,21.5178,21300.0
2009-12-11 14:55:00,32.24,32.25,32.21,32.21,50200.0,21.5178,21.5245,21.4978,21.4978,50200.0
2009-12-11 15:00:00,32.21,32.26,32.21,32.25,59300.0,21.4978,21.5312,21.4978,21.5245,59300.0
2009-12-11 15:05:00,32.25,32.26,32.24,32.24,83500.0,21.5245,21.5312,21.5178,21.5178,83500.0
2009-12-11 15:10:00,32.24,32.27,32.24,32.26,50000.0,21.5178,21.5379,21.5178,21.5312,50000.0
2009-12-11 15:15:00,32.26,32.26,32.19,32.19,50600.0,21.5312,21.5312,21.4845,21.4845,50600.0
2009-12-11 15:20:00,32.19,32.22,32.17,32.21,69700.0,21.4845,21.5045,21.4711,21.4978,69700.0
2009-12-11 15:25:00,32.21,32.22,32.18,32.18,105700.0,21.4978,21.5045,21.4778,21.4778,105700.0
2009-12-11 15:30:00,32.18,32.18,32.16,32.16,64100.0,21.4778,21.4778,21.4645,21.4645,64100.0
2009-12-11 15:35:00,32.16,32.2,32.16,32.2,86100.0,21.4645,21.4912,21.4645,21.4912,86100.0
2009-12-11 15:40:00,32.2,32.21,32.15,32.15,115100.0,21.4912,21.4978,21.4578,21.4578,115100.0
2009-12-11 15:45:00,32.15,32.16,32.14,32.15,86300.0,21.4578,21.4645,21.4511,21.4578,86300.0
2009-12-11 15:50:00,32.15,32.17,32.12,32.15,127300.0,21.4578,21.4711,21.4378,21.4578,127300.0
2009-12-11 15:55:00,32.16,32.21,32.15,32.2,291200.0,21.4645,21.4978,21.4578,21.4912,291200.0
2009-12-14 09:30:00,32.26,32.5,32.26,32.49,60500.0,21.5312,21.6914,21.5312,21.6847,60500.0
2009-12-14 09:35:00,32.49,32.49,32.44,32.45,67800.0,21.6847,21.6847,21.6513,21.658,67800.0
2009-12-14 09:40:00,32.45,32.54,32.43,32.51,47800.0,21.658,21.7181,21.6447,21.6981,47800.0
2009-12-14 09:45:00,32.51,32.56,32.48,32.52,56000.0,21.6981,21.7314,21.678,21.7047,56000.0
2009-12-14 09:50:00,32.53,32.55,32.48,32.54,108200.0,21.7114,21.7247,21.678,21.7181,108200.0
2009-12-14 09:55:00,32.54,32.61,32.54,32.59,47800.0,21.7181,21.7648,21.7181,21.7514,47800.0
2009-12-14 10:00:00,32.59,32.6,32.56,32.56,32800.0,21.7514,21.7581,21.7314,21.7314,32800.0
2009-12-14 10:05:00,32.57,32.57,32.53,32.55,51200.0,21.7381,21.7381,21.7114,21.7247,51200.0
2009-12-14 10:10:00,32.55,32.62,32.55,32.61,47200.0,21.7247,21.7715,21.7247,21.7648,47200.0
2009-12-14 10:15:00,32.62,32.62,32.57,32.6,63900.0,21.7715,21.7715,21.7381,21.7581,63900.0
2009-12-14 10:20:00,32.59,32.61,32.56,32.58,82300.0,21.7514,21.7648,21.7314,21.7448,82300.0
2009-12-14 10:25:00,32.58,32.67,32.58,32.67,54500.0,21.7448,21.8048,21.7448,21.8048,54500.0
2009-12-14 10:30:00,32.68,32.73,32.67,32.71,68300.0,21.8115,21.8449,21.8048,21.8315,68300.0
2009-12-14 10:35:00,32.72,32.76,32.72,32.74,55000.0,21.8382,21.8649,21.8382,21.8516,55000.0
2009-12-14 10:40:00,32.73,32.76,32.7,32.71,51900.0,21.8449,21.8649,21.8249,21.8315,51900.0
2009-12-14 10:45:00,32.71,32.74,32.71,32.73,36400.0,21.8315,21.8516,21.8315,21.8449,36400.0
2009-12-14 10:50:00,32.72,32.78,32.71,32.76,64400.0,21.8382,21.8783,21.8315,21.8649,64400.0
2009-12-14 10:55:00,32.76,32.78,32.73,32.76,51500.0,21.8649,21.8783,21.8449,21.8649,51500.0
2009-12-14 11:00:00,32.76,32.76,32.75,32.76,24200.0,21.8649,21.8649,21.8582,21.8649,24200.0
2009-12-14 11:05:00,32.76,32.78,32.75,32.78,40100.0,21.8649,21.8783,21.8582,21.8783,40100.0
2009-12-14 11:10:00,32.77,32.8,32.77,32.79,28400.0,21.8716,21.8916,21.8716,21.8849,28400.0
2009-12-14 11:15:00,32.79,32.81,32.79,32.8,29700.0,21.8849,21.8983,21.8849,21.8916,29700.0
2009-12-14 11:20:00,32.79,32.81,32.79,32.8,53000.0,21.8849,21.8983,21.8849,21.8916,53000.0
2009-12-14 11:25:00,32.79,32.82,32.79,32.81,43000.0,21.8849,21.905,21.8849,21.8983,43000.0
2009-12-14 11:30:00,32.81,32.81,32.75,32.75,35000.0,21.8983,21.8983,21.8582,21.8582,35000.0
2009-12-14 11:35:00,32.76,32.82,32.76,32.82,50800.0,21.8649,21.905,21.8649,21.905,50800.0
2009-12-14 11:40:00,32.81,32.82,32.78,32.79,45000.0,21.8983,21.905,21.8783,21.8849,45000.0
2009-12-14 11:45:00,32.79,32.81,32.78,32.79,22000.0,21.8849,21.8983,21.8783,21.8849,22000.0
2009-12-14 11:50:00,32.79,32.82,32.79,32.81,33100.0,21.8849,21.905,21.8849,21.8983,33100.0
2009-12-14 11:55:00,32.82,32.82,32.79,32.81,23200.0,21.905,21.905,21.8849,21.8983,23200.0
2009-12-14 12:00:00,32.81,32.82,32.78,32.8,18100.0,21.8983,21.905,21.8783,21.8916,18100.0
2009-12-14 12:05:00,32.8,32.82,32.8,32.82,16700.0,21.8916,21.905,21.8916,21.905,16700.0
2009-12-14 12:10:00,32.81,32.82,32.79,32.79,14800.0,21.8983,21.905,21.8849,21.8849,14800.0
2009-12-14 12:15:00,32.79,32.8,32.79,32.8,10200.0,21.8849,21.8916,21.8849,21.8916,10200.0
2009-12-14 12:20:00,32.79,32.8,32.79,32.8,19600.0,21.8849,21.8916,21.8849,21.8916,19600.0
2009-12-14 12:25:00,32.8,32.82,32.79,32.81,30500.0,21.8916,21.905,21.8849,21.8983,30500.0
2009-12-14 12:30:00,32.81,32.82,32.79,32.79,17000.0,21.8983,21.905,21.8849,21.8849,17000.0
2009-12-14 12:35:00,32.79,32.81,32.78,32.79,58700.0,21.8849,21.8983,21.8783,21.8849,58700.0
2009-12-14 12:40:00,32.79,32.82,32.79,32.82,31700.0,21.8849,21.905,21.8849,21.905,31700.0
2009-12-14 12:45:00,32.82,32.82,32.8,32.8,16800.0,21.905,21.905,21.8916,21.8916,16800.0
2009-12-14 12:50:00,32.81,32.81,32.79,32.8,20400.0,21.8983,21.8983,21.8849,21.8916,20400.0
2009-12-14 12:55:00,32.81,32.81,32.8,32.8,6000.0,21.8983,21.8983,21.8916,21.8916,6000.0
2009-12-14 13:00:00,32.8,32.81,32.79,32.79,18600.0,21.8916,21.8983,21.8849,21.8849,18600.0
2009-12-14 13:05:00,32.79,32.8,32.79,32.8,7800.0,21.8849,21.8916,21.8849,21.8916,7800.0
2009-12-14 13:10:00,32.79,32.8,32.79,32.79,11600.0,21.8849,21.8916,21.8849,21.8849,11600.0
2009-12-14 13:15:00,32.79,32.8,32.79,32.79,26700.0,21.8849,21.8916,21.8849,21.8849,26700.0
2009-12-14 13:20:00,32.79,32.8,32.79,32.79,20200.0,21.8849,21.8916,21.8849,21.8849,20200.0
2009-12-14 13:25:00,32.79,32.8,32.79,32.79,17000.0,21.8849,21.8916,21.8849,21.8849,17000.0
2009-12-14 13:30:00,32.79,32.79,32.78,32.78,15800.0,21.8849,21.8849,21.8783,21.8783,15800.0
2009-12-14 13:35:00,32.78,32.79,32.77,32.78,21100.0,21.8783,21.8849,21.8716,21.8783,21100.0
2009-12-14 13:40:00,32.78,32.78,32.77,32.77,18900.0,21.8783,21.8783,21.8716,21.8716,18900.0
2009-12-14 13:45:00,32.78,32.78,32.77,32.77,25100.0,21.8783,21.8783,21.8716,21.8716,25100.0
2009-12-14 13:50:00,32.77,32.78,32.77,32.78,13600.0,21.8716,21.8783,21.8716,21.8783,13600.0
2009-12-14 13:55:00,32.77,32.8,32.77,32.77,53200.0,21.8716,21.8916,21.8716,21.8716,53200.0
2009-12-14 14:00:00,32.77,32.78,32.77,32.78,18700.0,21.8716,21.8783,21.8716,21.8783,18700.0
2009-12-14 14:05:00,32.77,32.78,32.77,32.77,22300.0,21.8716,21.8783,21.8716,21.8716,22300.0
2009-12-14 14:10:00,32.77,32.78,32.77,32.77,19300.0,21.8716,21.8783,21.8716,21.8716,19300.0
2009-12-14 14:15:00,32.77,32.78,32.77,32.77,15300.0,21.8716,21.8783,21.8716,21.8716,15300.0
2009-12-14 14:20:00,32.77,32.78,32.77,32.78,12400.0,21.8716,21.8783,21.8716,21.8783,12400.0
2009-12-14 14:25:00,32.78,32.78,32.77,32.77,16500.0,21.8783,21.8783,21.8716,21.8716,16500.0
2009-12-14 14:30:00,32.77,32.78,32.77,32.78,23800.0,21.8716,21.8783,21.8716,21.8783,23800.0
2009-12-14 14:35:00,32.78,32.78,32.77,32.77,31200.0,21.8783,21.8783,21.8716,21.8716,31200.0
2009-12-14 14:40:00,32.77,32.78,32.76,32.76,26200.0,21.8716,21.8783,21.8649,21.8649,26200.0
2009-12-14 14:45:00,32.76,32.77,32.76,32.76,11200.0,21.8649,21.8716,21.8649,21.8649,11200.0
2009-12-14 14:50:00,32.77,32.77,32.73,32.75,62700.0,21.8716,21.8716,21.8449,21.8582,62700.0
2009-12-14 14:55:00,32.76,32.76,32.72,32.74,49400.0,21.8649,21.8649,21.8382,21.8516,49400.0
2009-12-14 15:00:00,32.74,32.74,32.69,32.71,63400.0,21.8516,21.8516,21.8182,21.8315,63400.0
2009-12-14 15:05:00,32.72,32.74,32.71,32.73,61500.0,21.8382,21.8516,21.8315,21.8449,61500.0
2009-12-14 15:10:00,32.74,32.74,32.72,32.73,32300.0,21.8516,21.8516,21.8382,21.8449,32300.0
2009-12-14 15:15:00,32.72,32.74,32.72,32.74,46000.0,21.8382,21.8516,21.8382,21.8516,46000.0
2009-12-14 15:20:00,32.74,32.75,32.73,32.74,46200.0,21.8516,21.8582,21.8449,21.8516,46200.0
2009-12-14 15:25:00,32.74,32.75,32.71,32.72,39900.0,21.8516,21.8582,21.8315,21.8382,39900.0
2009-12-14 15:30:00,32.73,32.74,32.73,32.74,34100.0,21.8449,21.8516,21.8449,21.8516,34100.0
2009-12-14 15:35:00,32.74,32.76,32.72,32.73,70100.0,21.8516,21.8649,21.8382,21.8449,70100.0
2009-12-14 15:40:00,32.73,32.73,32.71,32.72,78200.0,21.8449,21.8449,21.8315,21.8382,78200.0
2009-12-14 15:45:00,32.72,32.75,32.72,32.75,48200.0,21.8382,21.8582,21.8382,21.8582,48200.0
2009-12-14 15:50:00,32.75,32.76,32.74,32.75,97400.0,21.8582,21.8649,21.8516,21.8582,97400.0
2009-12-14 15:55:00,32.76,32.76,32.7,32.71,220300.0,21.8649,21.8649,21.8249,21.8315,220300.0
2009-12-15 09:30:00,33.0,33.0,32.52,32.59,49900.0,22.0251,22.0251,21.7047,21.7514,49900.0
2009-12-15 09:35:00,32.61,32.8,32.08,32.71,83000.0,21.7648,21.8916,21.4111,21.8315,83000.0
2009-12-15 09:40:00,32.71,32.72,32.64,32.64,29700.0,21.8315,21.8382,21.7848,21.7848,29700.0
2009-12-15 09:45:00,32.65,32.66,32.59,32.62,61400.0,21.7915,21.7982,21.7514,21.7715,61400.0
2009-12-15 09:50:00,32.64,32.76,32.62,32.76,57100.0,21.7848,21.8649,21.7715,21.8649,57100.0
2009-12-15 09:55:00,32.75,32.78,32.71,32.71,57500.0,21.8582,21.8783,21.8315,21.8315,57500.0
2009-12-15 10:00:00,32.71,32.77,32.69,32.77,59800.0,21.8315,21.8716,21.8182,21.8716,59800.0
2009-12-15 10:05:00,32.77,32.8,32.74,32.8,102500.0,21.8716,21.8916,21.8516,21.8916,102500.0
2009-12-15 10:10:00,32.8,32.88,32.8,32.85,81700.0,21.8916,21.945,21.8916,21.925,81700.0
2009-12-15 10:15:00,32.85,32.91,32.84,32.9,62600.0,21.925,21.965,21.9183,21.9583,62600.0
2009-12-15 10:20:00,32.9,32.93,32.9,32.9,55100.0,21.9583,21.9784,21.9583,21.9583,55100.0
2009-12-15 10:25:00,32.9,32.91,32.83,32.85,49300.0,21.9583,21.965,21.9116,21.925,49300.0
2009-12-15 10:30:00,32.85,32.85,32.79,32.8,93200.0,21.925,21.925,21.8849,21.8916,93200.0
2009-12-15 10:35:00,32.79,32.82,32.79,32.81,35500.0,21.8849,21.905,21.8849,21.8983,35500.0
2009-12-15 10:40:00,32.81,32.83,32.81,32.83,30900.0,21.8983,21.9116,21.8983,21.9116,30900.0
2009-12-15 10:45:00,32.83,32.83,32.77,32.82,46400.0,21.9116,21.9116,21.8716,21.905,46400.0
2009-12-15 10:50:00,32.82,32.85,32.81,32.82,56400.0,21.905,21.925,21.8983,21.905,56400.0
2009-12-15 10:55:00,32.81,32.9,32.81,32.86,66400.0,21.8983,21.9583,21.8983,21.9317,66400.0
2009-12-15 11:00:00,32.86,32.88,32.85,32.86,33000.0,21.9317,21.945,21.925,21.9317,33000.0
2009-12-15 11:05:00,32.87,32.9,32.85,32.87,56300.0,21.9383,21.9583,21.925,21.9383,56300.0
2009-12-15 11:10:00,32.87,32.87,32.83,32.85,24300.0,21.9383,21.9383,21.9116,21.925,24300.0
2009-12-15 11:15:00,32.86,32.9,32.85,32.88,31700.0,21.9317,21.9583,21.925,21.945,31700.0
2009-12-15 11:20:00,32.88,32.89,32.88,32.89,13600.0,21.945,21.9517,21.945,21.9517,13600.0
2009-12-15 11:25:00,32.89,32.89,32.88,32.89,11700.0,21.9517,21.9517,21.945,21.9517,11700.0
2009-12-15 11:30:00,32.88,32.89,32.87,32.88,19100.0,21.945,21.9517,21.9383,21.945,19100.0
2009-12-15 11:35:00,32.88,32.94,32.88,32.94,34100.0,21.945,21.985,21.945,21.985,34100.0
2009-12-15 11:40:00,32.93,32.95,32.93,32.94,21400.0,21.9784,21.9917,21.9784,21.985,21400.0
2009-12-15 11:45:00,32.94,32.95,32.93,32.95,13300.0,21.985,21.9917,21.9784,21.9917,13300.0
2009-12-15 11:50:00,32.95,32.96,32.94,32.96,18200.0,21.9917,21.9984,21.985,21.9984,18200.0
2009-12-15 11:55:00,32.96,32.97,32.93,32.97,50600.0,21.9984,22.0051,21.9784,22.0051,50600.0
2009-12-15 12:00:00,32.96,32.96,32.91,32.92,25500.0,21.9984,21.9984,21.965,21.9717,25500.0
2009-12-15 12:05:00,32.92,32.96,32.92,32.94,22400.0,21.9717,21.9984,21.9717,21.985,22400.0
2009-12-15 12:10:00,32.95,32.98,32.94,32.95,52800.0,21.9917,22.0117,21.985,21.9917,52800.0
2009-12-15 12:15:00,32.95,32.96,32.93,32.94,29900.0,21.9917,21.9984,21.9784,21.985,29900.0
2009-12-15 12:20:00,32.95,32.97,32.9,32.94,46000.0,21.9917,22.0051,21.9583,21.985,46000.0
2009-12-15 12:25:00,32.94,32.96,32.93,32.96,23400.0,21.985,21.9984,21.9784,21.9984,23400.0
2009-12-15 12:30:00,32.96,32.96,32.92,32.94,23900.0,21.9984,21.9984,21.9717,21.985,23900.0
2009-12-15 12:35:00,32.94,32.96,32.92,32.95,29200.0,21.985,21.9984,21.9717,21.9917,29200.0
2009-12-15 12:40:00,32.96,32.96,32.92,32.94,30100.0,21.9984,21.9984,21.9717,21.985,30100.0
2009-12-15 12:45:00,32.94,32.95,32.91,32.93,35200.0,21.985,21.9917,21.965,21.9784,35200.0
2009-12-15 12:50:00,32.93,32.94,32.89,32.92,68100.0,21.9784,21.985,21.9517,21.9717,68100.0
2009-12-15 12:55:00,32.92,32.93,32.91,32.93,59600.0,21.9717,21.9784,21.965,21.9784,59600.0
2009-12-15 13:00:00,32.93,32.95,32.91,32.95,60600.0,21.9784,21.9917,21.965,21.9917,60600.0
2009-12-15 13:05:00,32.95,32.95,32.94,32.95,23400.0,21.9917,21.9917,21.985,21.9917,23400.0
2009-12-15 13:10:00,32.94,32.95,32.94,32.94,13800.0,21.985,21.9917,21.985,21.985,13800.0
2009-12-15 13:15:00,32.94,32.95,32.94,32.94,16800.0,21.985,21.9917,21.985,21.985,16800.0
2009-12-15 13:20:00,32.94,32.95,32.91,32.94,31100.0,21.985,21.9917,21.965,21.985,31100.0
2009-12-15 13:25:00,32.94,32.95,32.9,32.92,100300.0,21.985,21.9917,21.9583,21.9717,100300.0
2009-12-15 13:30:00,32.92,32.93,32.92,32.92,12300.0,21.9717,21.9784,21.9717,21.9717,12300.0
2009-12-15 13:35:00,32.93,32.93,32.9,32.92,51500.0,21.9784,21.9784,21.9583,21.9717,51500.0
2009-12-15 13:40:00,32.92,32.93,32.92,32.92,47600.0,21.9717,21.9784,21.9717,21.9717,47600.0
2009-12-15 13:45:00,32.92,32.93,32.91,32.92,46200.0,21.9717,21.9784,21.965,21.9717,46200.0
2009-12-15 13:50:00,32.92,32.94,32.92,32.94,182300.0,21.9717,21.985,21.9717,21.985,182300.0
2009-12-15 13:55:00,32.93,32.94,32.9,32.91,31400.0,21.9784,21.985,21.9583,21.965,31400.0
2009-12-15 14:00:00,32.91,32.94,32.9,32.94,38500.0,21.965,21.985,21.9583,21.985,38500.0
2009-12-15 14:05:00,32.94,32.95,32.93,32.94,25000.0,21.985,21.9917,21.9784,21.985,25000.0
2009-12-15 14:10:00,32.94,32.95,32.92,32.94,27100.0,21.985,21.9917,21.9717,21.985,27100.0
2009-12-15 14:15:00,32.94,32.95,32.92,32.94,45800.0,21.985,21.9917,21.9717,21.985,45800.0
2009-12-15 14:20:00,32.93,32.95,32.92,32.94,51700.0,21.9784,21.9917,21.9717,21.985,51700.0
2009-12-15 14:25:00,32.94,32.95,32.94,32.94,12800.0,21.985,21.9917,21.985,21.985,12800.0
2009-12-15 14:30:00,32.94,32.95,32.94,32.95,7900.0,21.985,21.9917,21.985,21.9917,7900.0
2009-12-15 14:35:00,32.94,32.95,32.94,32.95,13000.0,21.985,21.9917,21.985,21.9917,13000.0
2009-12-15 14:40:00,32.94,32.95,32.93,32.94,87600.0,21.985,21.9917,21.9784,21.985,87600.0
2009-12-15 14:45:00,32.94,32.95,32.94,32.94,15800.0,21.985,21.9917,21.985,21.985,15800.0
2009-12-15 14:50:00,32.94,32.95,32.94,32.94,18900.0,21.985,21.9917,21.985,21.985,18900.0
2009-12-15 14:55:00,32.95,32.95,32.93,32.93,30200.0,21.9917,21.9917,21.9784,21.9784,30200.0
2009-12-15 15:00:00,32.94,32.94,32.91,32.92,29000.0,21.985,21.985,21.965,21.9717,29000.0
2009-12-15 15:05:00,32.92,32.93,32.91,32.93,36100.0,21.9717,21.9784,21.965,21.9784,36100.0
2009-12-15 15:10:00,32.92,32.93,32.92,32.93,12000.0,21.9717,21.9784,21.9717,21.9784,12000.0
2009-12-15 15:15:00,32.93,32.93,32.92,32.92,16200.0,21.9784,21.9784,21.9717,21.9717,16200.0
2009-12-15 15:20:00,32.93,32.93,32.89,32.89,62100.0,21.9784,21.9784,21.9517,21.9517,62100.0
2009-12-15 15:25:00,32.88,32.9,32.87,32.9,27300.0,21.945,21.9583,21.9383,21.9583,27300.0
2009-12-15 15:30:00,32.9,32.9,32.87,32.88,54600.0,21.9583,21.9583,21.9383,21.945,54600.0
2009-12-15 15:35:00,32.88,32.92,32.88,32.9,94800.0,21.945,21.9717,21.945,21.9583,94800.0
2009-12-15 15:40:00,32.9,32.92,32.89,32.9,92200.0,21.9583,21.9717,21.9517,21.9583,92200.0
2009-12-15 15:45:00,32.9,32.91,32.89,32.9,50700.0,21.9583,21.965,21.9517,21.9583,50700.0
2009-12-15 15:50:00,32.91,32.94,32.9,32.93,93800.0,21.965,21.985,21.9583,21.9784,93800.0
2009-12-15 15:55:00,32.94,32.94,32.89,32.9,105300.0,21.985,21.985,21.9517,21.9583,105300.0
2009-12-16 09:30:00,32.99,33.22,32.95,33.16,79200.0,22.0184,22.1719,21.9917,22.1319,79200.0
2009-12-16 09:35:00,33.16,33.25,33.1,33.1,90400.0,22.1319,22.1919,22.0918,22.0918,90400.0
2009-12-16 09:40:00,33.09,33.14,33.02,33.14,18200.0,22.0852,22.1185,22.0384,22.1185,18200.0
2009-12-16 09:45:00,33.14,33.18,33.11,33.15,26700.0,22.1185,22.1452,22.0985,22.1252,26700.0
2009-12-16 09:50:00,33.17,33.21,33.13,33.13,33100.0,22.1386,22.1653,22.1119,22.1119,33100.0
2009-12-16 09:55:00,33.13,33.14,33.07,33.09,20800.0,22.1119,22.1185,22.0718,22.0852,20800.0
2009-12-16 10:00:00,33.08,33.09,33.01,33.08,41200.0,22.0785,22.0852,22.0318,22.0785,41200.0
2009-12-16 10:05:00,33.08,33.1,33.05,33.05,39600.0,22.0785,22.0918,22.0585,22.0585,39600.0
2009-12-16 10:10:00,33.05,33.06,33.01,33.01,16400.0,22.0585,22.0651,22.0318,22.0318,16400.0
2009-12-16 10:15:00,33.0,33.02,32.97,32.97,34000.0,22.0251,22.0384,22.0051,22.0051,34000.0
2009-12-16 10:20:00,32.97,32.98,32.94,32.97,43400.0,22.0051,22.0117,21.985,22.0051,43400.0
2009-12-16 10:25:00,32.96,33.0,32.94,33.0,19900.0,21.9984,22.0251,21.985,22.0251,19900.0
2009-12-16 10:30:00,33.0,33.0,32.96,32.96,40200.0,22.0251,22.0251,21.9984,21.9984,40200.0
2009-12-16 10:35:00,32.96,32.97,32.94,32.94,24500.0,21.9984,22.0051,21.985,21.985,24500.0
2009-12-16 10:40:00,32.95,33.0,32.94,32.99,19400.0,21.9917,22.0251,21.985,22.0184,19400.0
2009-12-16 10:45:00,32.99,33.0,32.99,33.0,34100.0,22.0184,22.0251,22.0184,22.0251,34100.0
2009-12-16 10:50:00,33.0,33.04,32.99,33.01,44200.0,22.0251,22.0518,22.0184,22.0318,44200.0
2009-12-16 10:55:00,33.0,33.01,32.97,32.97,65700.0,22.0251,22.0318,22.0051,22.0051,65700.0
2009-12-16 11:00:00,32.97,32.99,32.96,32.97,24700.0,22.0051,22.0184,21.9984,22.0051,24700.0
2009-12-16 11:05:00,32.96,32.99,32.96,32.98,34200.0,21.9984,22.0184,21.9984,22.0117,34200.0
2009-12-16 11:10:00,32.98,32.98,32.95,32.98,42400.0,22.0117,22.0117,21.9917,22.0117,42400.0
2009-12-16 11:15:00,32.97,32.98,32.94,32.95,24900.0,22.0051,22.0117,21.985,21.9917,24900.0
2009-12-16 11:20:00,32.95,32.98,32.95,32.97,45800.0,21.9917,22.0117,21.9917,22.0051,45800.0
2009-12-16 11:25:00,32.97,32.99,32.94,32.96,64100.0,22.0051,22.0184,21.985,21.9984,64100.0
2009-12-16 11:30:00,32.96,33.0,32.93,32.98,39400.0,21.9984,22.0251,21.9784,22.0117,39400.0
2009-12-16 11:35:00,32.97,32.97,32.9,32.91,19400.0,22.0051,22.0051,21.9583,21.965,19400.0
2009-12-16 11:40:00,32.91,32.91,32.89,32.89,7000.0,21.965,21.965,21.9517,21.9517,7000.0
2009-12-16 11:45:00,32.89,32.9,32.87,32.89,11400.0,21.9517,21.9583,21.9383,21.9517,11400.0
2009-12-16 11:50:00,32.89,32.95,32.89,32.95,29400.0,21.9517,21.9917,21.9517,21.9917,29400.0
2009-12-16 11:55:00,32.95,32.96,32.94,32.96,17900.0,21.9917,21.9984,21.985,21.9984,17900.0
2009-12-16 12:00:00,32.96,33.0,32.95,33.0,24800.0,21.9984,22.0251,21.9917,22.0251,24800.0
2009-12-16 12:05:00,33.0,33.0,32.99,33.0,16700.0,22.0251,22.0251,22.0184,22.0251,16700.0
2009-12-16 12:10:00,33.0,33.01,32.99,33.0,15600.0,22.0251,22.0318,22.0184,22.0251,15600.0
2009-12-16 12:15:00,33.0,33.0,32.99,33.0,54100.0,22.0251,22.0251,22.0184,22.0251,54100.0
2009-12-16 12:20:00,32.99,33.0,32.99,33.0,14100.0,22.0184,22.0251,22.0184,22.0251,14100.0
2009-12-16 12:25:00,32.99,33.0,32.99,33.0,19600.0,22.0184,22.0251,22.0184,22.0251,19600.0
2009-12-16 12:30:00,32.99,33.0,32.97,32.97,28600.0,22.0184,22.0251,22.0051,22.0051,28600.0
2009-12-16 12:35:00,32.98,32.98,32.96,32.96,3200.0,22.0117,22.0117,21.9984,21.9984,3200.0
2009-12-16 12:40:00,32.96,32.97,32.93,32.94,14900.0,21.9984,22.0051,21.9784,21.985,14900.0
2009-12-16 12:45:00,32.93,32.93,32.92,32.92,10100.0,21.9784,21.9784,21.9717,21.9717,10100.0
2009-12-16 12:50:00,32.92,32.92,32.88,32.88,34900.0,21.9717,21.9717,21.945,21.945,34900.0
2009-12-16 12:55:00,32.88,32.89,32.88,32.88,6400.0,21.945,21.9517,21.945,21.945,6400.0
2009-12-16 13:00:00,32.88,32.89,32.88,32.89,5200.0,21.945,21.9517,21.945,21.9517,5200.0
2009-12-16 13:05:00,32.88,32.89,32.84,32.84,29200.0,21.945,21.9517,21.9183,21.9183,29200.0
2009-12-16 13:10:00,32.84,32.85,32.84,32.84,12600.0,21.9183,21.925,21.9183,21.9183,12600.0
2009-12-16 13:15:00,32.85,32.85,32.84,32.84,6900.0,21.925,21.925,21.9183,21.9183,6900.0
2009-12-16 13:20:00,32.84,32.87,32.81,32.82,68300.0,21.9183,21.9383,21.8983,21.905,68300.0
2009-12-16 13:25:00,32.81,32.82,32.75,32.75,66400.0,21.8983,21.905,21.8582,21.8582,66400.0
2009-12-16 13:30:00,32.76,32.8,32.73,32.73,37300.0,21.8649,21.8916,21.8449,21.8449,37300.0
2009-12-16 13:35:00,32.74,32.75,32.73,32.73,25100.0,21.8516,21.8582,21.8449,21.8449,25100.0
2009-12-16 13:40:00,32.74,32.74,32.67,32.67,33400.0,21.8516,21.8516,21.8048,21.8048,33400.0
2009-12-16 13:45:00,32.68,32.74,32.67,32.71,40800.0,21.8115,21.8516,21.8048,21.8315,40800.0
2009-12-16 13:50:00,32.71,32.72,32.71,32.71,5600.0,21.8315,21.8382,21.8315,21.8315,5600.0
2009-12-16 13:55:00,32.71,32.72,32.69,32.69,27900.0,21.8315,21.8382,21.8182,21.8182,27900.0
2009-12-16 14:00:00,32.69,32.7,32.67,32.68,26500.0,21.8182,21.8249,21.8048,21.8115,26500.0
2009-12-16 14:05:00,32.68,32.71,32.68,32.7,32500.0,21.8115,21.8315,21.8115,21.8249,32500.0
2009-12-16 14:10:00,32.7,32.71,32.69,32.7,17300.0,21.8249,21.8315,21.8182,21.8249,17300.0
2009-12-16 14:15:00,32.7,32.8,32.69,32.77,50700.0,21.8249,21.8916,21.8182,21.8716,50700.0
2009-12-16 14:20:00,32.77,32.77,32.7,32.71,47800.0,21.8716,21.8716,21.8249,21.8315,47800.0
2009-12-16 14:25:00,32.7,32.74,32.7,32.71,48700.0,21.8249,21.8516,21.8249,21.8315,48700.0
2009-12-16 14:30:00,32.7,32.71,32.69,32.69,16500.0,21.8249,21.8315,21.8182,21.8182,16500.0
2009-12-16 14:35:00,32.69,32.71,32.65,32.71,39200.0,21.8182,21.8315,21.7915,21.8315,39200.0
2009-12-16 14:40:00,32.7,32.71,32.66,32.66,51500.0,21.8249,21.8315,21.7982,21.7982,51500.0
2009-12-16 14:45:00,32.67,32.67,32.63,32.63,46500.0,21.8048,21.8048,21.7781,21.7781,46500.0
2009-12-16 14:50:00,32.64,32.64,32.59,32.59,80700.0,21.7848,21.7848,21.7514,21.7514,80700.0
2009-12-16 14:55:00,32.6,32.61,32.57,32.57,82000.0,21.7581,21.7648,21.7381,21.7381,82000.0
2009-12-16 15:00:00,32.57,32.57,32.53,32.54,76300.0,21.7381,21.7381,21.7114,21.7181,76300.0
2009-12-16 15:05:00,32.54,32.59,32.54,32.57,79600.0,21.7181,21.7514,21.7181,21.7381,79600.0
2009-12-16 15:10:00,32.57,32.58,32.55,32.55,61000.0,21.7381,21.7448,21.7247,21.7247,61000.0
2009-12-16 15:15:00,32.55,32.6,32.54,32.59,43600.0,21.7247,21.7581,21.7181,21.7514,43600.0
2009-12-16 15:20:00,32.59,32.62,32.56,32.57,77000.0,21.7514,21.7715,21.7314,21.7381,77000.0
2009-12-16 15:25:00,32.56,32.57,32.53,32.53,35700.0,21.7314,21.7381,21.7114,21.7114,35700.0
2009-12-16 15:30:00,32.53,32.54,32.52,32.52,48100.0,21.7114,21.7181,21.7047,21.7047,48100.0
2009-12-16 15:35:00,32.52,32.56,32.51,32.56,49800.0,21.7047,21.7314,21.6981,21.7314,49800.0
2009-12-16 15:40:00,32.56,32.59,32.56,32.58,98900.0,21.7314,21.7514,21.7314,21.7448,98900.0
2009-12-16 15:45:00,32.58,32.59,32.56,32.59,68100.0,21.7448,21.7514,21.7314,21.7514,68100.0
2009-12-16 15:50:00,32.59,32.59,32.57,32.59,93400.0,21.7514,21.7514,21.7381,21.7514,93400.0
2009-12-16 15:55:00,32.58,32.59,32.58,32.59,157100.0,21.7448,21.7514,21.7448,21.7514,157100.0
2009-12-17 09:30:00,32.36,32.55,32.36,32.45,42300.0,21.5979,21.7247,21.5979,21.658,42300.0
2009-12-17 09:35:00,32.47,32.49,32.4,32.47,34700.0,21.6714,21.6847,21.6246,21.6714,34700.0
2009-12-17 09:40:00,32.48,32.48,32.41,32.44,83400.0,21.678,21.678,21.6313,21.6513,83400.0
2009-12-17 09:45:00,32.44,32.44,32.4,32.4,25800.0,21.6513,21.6513,21.6246,21.6246,25800.0
2009-12-17 09:50:00,32.4,32.4,32.32,32.32,80700.0,21.6246,21.6246,21.5712,21.5712,80700.0
2009-12-17 09:55:00,32.32,32.32,32.25,32.25,36700.0,21.5712,21.5712,21.5245,21.5245,36700.0
2009-12-17 10:00:00,32.26,32.31,32.2,32.21,57500.0,21.5312,21.5646,21.4912,21.4978,57500.0
2009-12-17 10:05:00,32.21,32.25,32.18,32.25,39100.0,21.4978,21.5245,21.4778,21.5245,39100.0
2009-12-17 10:10:00,32.24,32.29,32.2,32.22,39000.0,21.5178,21.5512,21.4912,21.5045,39000.0
2009-12-17 10:15:00,32.21,32.22,32.17,32.2,30000.0,21.4978,21.5045,21.4711,21.4912,30000.0
2009-12-17 10:20:00,32.2,32.21,32.14,32.16,42500.0,21.4912,21.4978,21.4511,21.4645,42500.0
2009-12-17 10:25:00,32.15,32.2,32.15,32.2,35400.0,21.4578,21.4912,21.4578,21.4912,35400.0
2009-12-17 10:30:00,32.2,32.23,32.13,32.13,34200.0,21.4912,21.5112,21.4444,21.4444,34200.0
2009-12-17 10:35:00,32.13,32.14,32.11,32.12,32200.0,21.4444,21.4511,21.4311,21.4378,32200.0
2009-12-17 10:40:00,32.13,32.14,32.1,32.13,25600.0,21.4444,21.4511,21.4244,21.4444,25600.0
2009-12-17 10:45:00,32.13,32.17,32.12,32.15,47500.0,21.4444,21.4711,21.4378,21.4578,47500.0
2009-12-17 10:50:00,32.14,32.16,32.14,32.15,37600.0,21.4511,21.4645,21.4511,21.4578,37600.0
2009-12-17 10:55:00,32.16,32.16,32.13,32.13,28200.0,21.4645,21.4645,21.4444,21.4444,28200.0
2009-12-17 11:00:00,32.13,32.18,32.13,32.18,39600.0,21.4444,21.4778,21.4444,21.4778,39600.0
2009-12-17 11:05:00,32.17,32.22,32.17,32.17,86800.0,21.4711,21.5045,21.4711,21.4711,86800.0
2009-12-17 11:10:00,32.17,32.18,32.15,32.15,23900.0,21.4711,21.4778,21.4578,21.4578,23900.0
2009-12-17 11:15:00,32.15,32.16,32.11,32.15,32600.0,21.4578,21.4645,21.4311,21.4578,32600.0
2009-12-17 11:20:00,32.16,32.21,32.15,32.19,33500.0,21.4645,21.4978,21.4578,21.4845,33500.0
2009-12-17 11:25:00,32.19,32.2,32.11,32.11,25300.0,21.4845,21.4912,21.4311,21.4311,25300.0
2009-12-17 11:30:00,32.12,32.13,32.05,32.06,17700.0,21.4378,21.4444,21.391,21.3977,17700.0
2009-12-17 11:35:00,32.05,32.06,32.04,32.04,15200.0,21.391,21.3977,21.3844,21.3844,15200.0
2009-12-17 11:40:00,32.04,32.05,32.02,32.03,15600.0,21.3844,21.391,21.371,21.3777,15600.0
2009-12-17 11:45:00,32.02,32.03,32.01,32.01,15500.0,21.371,21.3777,21.3643,21.3643,15500.0
2009-12-17 11:50:00,32.01,32.02,32.01,32.02,12200.0,21.3643,21.371,21.3643,21.371,12200.0
2009-12-17 11:55:00,32.01,32.03,32.01,32.03,18400.0,21.3643,21.3777,21.3643,21.3777,18400.0
2009-12-17 12:00:00,32.03,32.03,31.98,31.98,19100.0,21.3777,21.3777,21.3443,21.3443,19100.0
2009-12-17 12:05:00,31.99,32.06,31.99,32.04,34500.0,21.351,21.3977,21.351,21.3844,34500.0
2009-12-17 12:10:00,32.05,32.07,32.04,32.06,16300.0,21.391,21.4044,21.3844,21.3977,16300.0
2009-12-17 12:15:00,32.06,32.07,32.04,32.04,17300.0,21.3977,21.4044,21.3844,21.3844,17300.0
2009-12-17 12:20:00,32.04,32.04,32.0,32.0,23200.0,21.3844,21.3844,21.3577,21.3577,23200.0
2009-12-17 12:25:00,32.0,32.02,31.99,31.99,31700.0,21.3577,21.371,21.351,21.351,31700.0
2009-12-17 12:30:00,31.99,32.0,31.97,31.98,11900.0,21.351,21.3577,21.3376,21.3443,11900.0
2009-12-17 12:35:00,31.98,31.98,31.94,31.96,20200.0,21.3443,21.3443,21.3176,21.331,20200.0
2009-12-17 12:40:00,31.96,31.97,31.87,31.87,34900.0,21.331,21.3376,21.2709,21.2709,34900.0
2009-12-17 12:45:00,31.87,31.88,31.81,31.83,69500.0,21.2709,21.2776,21.2309,21.2442,69500.0
2009-12-17 12:50:00,31.82,31.87,31.81,31.85,55300.0,21.2375,21.2709,21.2309,21.2576,55300.0
2009-12-17 12:55:00,31.84,31.85,31.8,31.81,41500.0,21.2509,21.2576,21.2242,21.2309,41500.0
2009-12-17 13:00:00,31.81,31.86,31.81,31.85,29200.0,21.2309,21.2642,21.2309,21.2576,29200.0
2009-12-17 13:05:00,31.85,31.85,31.84,31.84,11900.0,21.2576,21.2576,21.2509,21.2509,11900.0
2009-12-17 13:10:00,31.84,31.85,31.82,31.82,36900.0,21.2509,21.2576,21.2375,21.2375,36900.0
2009-12-17 13:15:00,31.82,31.83,31.81,31.82,20200.0,21.2375,21.2442,21.2309,21.2375,20200.0
2009-12-17 13:20:00,31.82,31.84,31.81,31.84,17100.0,21.2375,21.2509,21.2309,21.2509,17100.0
2009-12-17 13:25:00,31.83,31.88,31.83,31.88,28000.0,21.2442,21.2776,21.2442,21.2776,28000.0
2009-12-17 13:30:00,31.89,31.9,31.88,31.89,32800.0,21.2842,21.2909,21.2776,21.2842,32800.0
2009-12-17 13:35:00,31.88,31.9,31.88,31.9,16700.0,21.2776,21.2909,21.2776,21.2909,16700.0
2009-12-17 13:40:00,31.91,31.91,31.89,31.89,22100.0,21.2976,21.2976,21.2842,21.2842,22100.0
2009-12-17 13:45:00,31.9,31.9,31.87,31.88,31700.0,21.2909,21.2909,21.2709,21.2776,31700.0
2009-12-17 13:50:00,31.88,31.91,31.86,31.9,35100.0,21.2776,21.2976,21.2642,21.2909,35100.0
2009-12-17 13:55:00,31.9,31.91,31.88,31.89,35500.0,21.2909,21.2976,21.2776,21.2842,35500.0
2009-12-17 14:00:00,31.89,31.93,31.89,31.92,45400.0,21.2842,21.3109,21.2842,21.3043,45400.0
2009-12-17 14:05:00,31.92,31.98,31.91,31.98,30500.0,21.3043,21.3443,21.2976,21.3443,30500.0
2009-12-17 14:10:00,31.98,32.01,31.98,31.99,36900.0,21.3443,21.3643,21.3443,21.351,36900.0
2009-12-17 14:15:00,31.98,31.99,31.98,31.99,13800.0,21.3443,21.351,21.3443,21.351,13800.0
2009-12-17 14:20:00,31.99,32.03,31.99,32.02,28600.0,21.351,21.3777,21.351,21.371,28600.0
2009-12-17 14:25:00,32.02,32.05,32.02,32.04,58700.0,21.371,21.391,21.371,21.3844,58700.0
2009-12-17 14:30:00,32.05,32.05,32.04,32.04,15000.0,21.391,21.391,21.3844,21.3844,15000.0
2009-12-17 14:35:00,32.04,32.1,32.03,32.1,54300.0,21.3844,21.4244,21.3777,21.4244,54300.0
2009-12-17 14:40:00,32.09,32.1,32.03,32.04,27300.0,21.4177,21.4244,21.3777,21.3844,27300.0
2009-12-17 14:45:00,32.03,32.04,31.97,31.97,32600.0,21.3777,21.3844,21.3376,21.3376,32600.0
2009-12-17 14:50:00,31.97,31.98,31.96,31.96,22300.0,21.3376,21.3443,21.331,21.331,22300.0
2009-12-17 14:55:00,31.96,31.97,31.96,31.96,21700.0,21.331,21.3376,21.331,21.331,21700.0
2009-12-17 15:00:00,31.96,31.97,31.94,31.95,66100.0,21.331,21.3376,21.3176,21.3243,66100.0
2009-12-17 15:05:00,31.94,32.0,31.94,31.97,47800.0,21.3176,21.3577,21.3176,21.3376,47800.0
2009-12-17 15:10:00,31.97,31.98,31.9,31.91,31000.0,21.3376,21.3443,21.2909,21.2976,31000.0
2009-12-17 15:15:00,31.9,31.91,31.89,31.91,31900.0,21.2909,21.2976,21.2842,21.2976,31900.0
2009-12-17 15:20:00,31.91,31.95,31.9,31.94,42000.0,21.2976,21.3243,21.2909,21.3176,42000.0
2009-12-17 15:25:00,31.94,31.95,31.85,31.85,101800.0,21.3176,21.3243,21.2576,21.2576,101800.0
2009-12-17 15:30:00,31.86,31.91,31.85,31.91,96400.0,21.2642,21.2976,21.2576,21.2976,96400.0
2009-12-17 15:35:00,31.91,31.93,31.9,31.9,85900.0,21.2976,21.3109,21.2909,21.2909,85900.0
2009-12-17 15:40:00,31.91,31.99,31.9,31.97,74800.0,21.2976,21.351,21.2909,21.3376,74800.0
2009-12-17 15:45:00,31.97,31.98,31.92,31.93,62500.0,21.3376,21.3443,21.3043,21.3109,62500.0
2009-12-17 15:50:00,31.93,31.94,31.89,31.9,68400.0,21.3109,21.3176,21.2842,21.2909,68400.0
2009-12-17 15:55:00,31.89,31.91,31.89,31.9,106600.0,21.2842,21.2976,21.2842,21.2909,106600.0
2009-12-18 09:30:00,32.12,32.22,31.78,32.21,550400.0,21.4378,21.5045,21.2108,21.4978,550400.0
2009-12-18 09:35:00,32.2,32.21,32.07,32.13,36400.0,21.4912,21.4978,21.4044,21.4444,36400.0
2009-12-18 09:40:00,32.12,32.12,32.07,32.11,14100.0,21.4378,21.4378,21.4044,21.4311,14100.0
2009-12-18 09:45:00,32.12,32.16,32.08,32.08,24900.0,21.4378,21.4645,21.4111,21.4111,24900.0
2009-12-18 09:50:00,32.07,32.13,32.04,32.04,18600.0,21.4044,21.4444,21.3844,21.3844,18600.0
2009-12-18 09:55:00,32.04,32.1,32.02,32.09,29800.0,21.3844,21.4244,21.371,21.4177,29800.0
2009-12-18 10:00:00,32.08,32.1,32.05,32.09,35600.0,21.4111,21.4244,21.391,21.4177,35600.0
2009-12-18 10:05:00,32.09,32.13,32.09,32.13,29600.0,21.4177,21.4444,21.4177,21.4444,29600.0
2009-12-18 10:10:00,32.13,32.16,32.13,32.13,23800.0,21.4444,21.4645,21.4444,21.4444,23800.0
2009-12-18 10:15:00,32.13,32.15,32.06,32.08,39400.0,21.4444,21.4578,21.3977,21.4111,39400.0
2009-12-18 10:20:00,32.09,32.09,31.98,31.99,32300.0,21.4177,21.4177,21.3443,21.351,32300.0
2009-12-18 10:25:00,31.99,32.04,31.98,32.03,21100.0,21.351,21.3844,21.3443,21.3777,21100.0
2009-12-18 10:30:00,32.04,32.04,31.96,31.99,23900.0,21.3844,21.3844,21.331,21.351,23900.0
2009-12-18 10:35:00,31.98,31.99,31.96,31.97,21400.0,21.3443,21.351,21.331,21.3376,21400.0
2009-12-18 10:40:00,31.98,32.01,31.94,32.01,30400.0,21.3443,21.3643,21.3176,21.3643,30400.0
2009-12-18 10:45:00,32.01,32.04,32.0,32.0,23100.0,21.3643,21.3844,21.3577,21.3577,23100.0
2009-12-18 10:50:00,32.0,32.04,32.0,32.03,25200.0,21.3577,21.3844,21.3577,21.3777,25200.0
2009-12-18 10:55:00,32.03,32.08,32.03,32.07,19500.0,21.3777,21.4111,21.3777,21.4044,19500.0
2009-12-18 11:00:00,32.08,32.1,32.06,32.09,32800.0,21.4111,21.4244,21.3977,21.4177,32800.0
2009-12-18 11:05:00,32.08,32.09,31.98,31.99,16500.0,21.4111,21.4177,21.3443,21.351,16500.0
2009-12-18 11:10:00,31.99,32.03,31.99,31.99,24200.0,21.351,21.3777,21.351,21.351,24200.0
2009-12-18 11:15:00,32.0,32.0,31.93,31.98,36500.0,21.3577,21.3577,21.3109,21.3443,36500.0
2009-12-18 11:20:00,31.98,32.0,31.97,32.0,15000.0,21.3443,21.3577,21.3376,21.3577,15000.0
2009-12-18 11:25:00,32.0,32.03,32.0,32.01,35500.0,21.3577,21.3777,21.3577,21.3643,35500.0
2009-12-18 11:30:00,32.0,32.01,31.97,32.0,19800.0,21.3577,21.3643,21.3376,21.3577,19800.0
2009-12-18 11:35:00,32.0,32.0,31.93,31.94,26600.0,21.3577,21.3577,21.3109,21.3176,26600.0
2009-12-18 11:40:00,31.94,31.94,31.89,31.91,21000.0,21.3176,21.3176,21.2842,21.2976,21000.0
2009-12-18 11:45:00,31.9,31.9,31.84,31.86,12100.0,21.2909,21.2909,21.2509,21.2642,12100.0
2009-12-18 11:50:00,31.87,31.95,31.87,31.92,18500.0,21.2709,21.3243,21.2709,21.3043,18500.0
2009-12-18 11:55:00,31.93,31.95,31.92,31.93,17600.0,21.3109,21.3243,21.3043,21.3109,17600.0
2009-12-18 12:00:00,31.93,31.94,31.91,31.92,14200.0,21.3109,21.3176,21.2976,21.3043,14200.0
2009-12-18 12:05:00,31.92,31.95,31.9,31.95,28100.0,21.3043,21.3243,21.2909,21.3243,28100.0
2009-12-18 12:10:00,31.95,31.95,31.93,31.95,21200.0,21.3243,21.3243,21.3109,21.3243,21200.0
2009-12-18 12:15:00,31.95,31.95,31.92,31.93,14200.0,21.3243,21.3243,21.3043,21.3109,14200.0
2009-12-18 12:20:00,31.93,31.95,31.93,31.94,18600.0,21.3109,21.3243,21.3109,21.3176,18600.0
2009-12-18 12:25:00,31.95,31.96,31.93,31.93,20000.0,21.3243,21.331,21.3109,21.3109,20000.0
2009-12-18 12:30:00,31.93,31.95,31.92,31.95,7000.0,21.3109,21.3243,21.3043,21.3243,7000.0
2009-12-18 12:35:00,31.95,31.95,31.94,31.95,12500.0,21.3243,21.3243,21.3176,21.3243,12500.0
2009-12-18 12:40:00,31.95,31.95,31.88,31.89,29500.0,21.3243,21.3243,21.2776,21.2842,29500.0
2009-12-18 12:45:00,31.91,31.91,31.85,31.87,29100.0,21.2976,21.2976,21.2576,21.2709,29100.0
2009-12-18 12:50:00,31.87,31.96,31.87,31.93,38500.0,21.2709,21.331,21.2709,21.3109,38500.0
2009-12-18 12:55:00,31.92,31.92,31.87,31.89,45500.0,21.3043,21.3043,21.2709,21.2842,45500.0
2009-12-18 13:00:00,31.9,31.91,31.84,31.86,46600.0,21.2909,21.2976,21.2509,21.2642,46600.0
2009-12-18 13:05:00,31.86,31.93,31.86,31.92,8900.0,21.2642,21.3109,21.2642,21.3043,8900.0
2009-12-18 13:10:00,31.93,31.95,31.92,31.93,18100.0,21.3109,21.3243,21.3043,21.3109,18100.0
2009-12-18 13:15:00,31.93,31.94,31.91,31.93,12000.0,21.3109,21.3176,21.2976,21.3109,12000.0
2009-12-18 13:20:00,31.93,31.98,31.92,31.97,16800.0,21.3109,21.3443,21.3043,21.3376,16800.0
2009-12-18 13:25:00,31.97,32.02,31.97,32.0,17100.0,21.3376,21.371,21.3376,21.3577,17100.0
2009-12-18 13:30:00,32.0,32.01,32.0,32.0,7200.0,21.3577,21.3643,21.3577,21.3577,7200.0
2009-12-18 13:35:00,32.0,32.01,31.97,31.99,12300.0,21.3577,21.3643,21.3376,21.351,12300.0
2009-12-18 13:40:00,31.99,32.01,31.99,32.0,14500.0,21.351,21.3643,21.351,21.3577,14500.0
2009-12-18 13:45:00,32.0,32.01,31.98,32.01,18900.0,21.3577,21.3643,21.3443,21.3643,18900.0
2009-12-18 13:50:00,32.01,32.01,31.98,31.99,9400.0,21.3643,21.3643,21.3443,21.351,9400.0
2009-12-18 13:55:00,31.98,31.99,31.98,31.99,9500.0,21.3443,21.351,21.3443,21.351,9500.0
2009-12-18 14:00:00,31.99,32.01,31.98,32.01,21600.0,21.351,21.3643,21.3443,21.3643,21600.0
2009-12-18 14:05:00,32.01,32.01,32.0,32.01,9400.0,21.3643,21.3643,21.3577,21.3643,9400.0
2009-12-18 14:10:00,32.01,32.04,32.01,32.03,33500.0,21.3643,21.3844,21.3643,21.3777,33500.0
2009-12-18 14:15:00,32.03,32.04,32.02,32.04,9200.0,21.3777,21.3844,21.371,21.3844,9200.0
2009-12-18 14:20:00,32.04,32.04,32.02,32.03,17600.0,21.3844,21.3844,21.371,21.3777,17600.0
2009-12-18 14:25:00,32.02,32.03,31.99,32.02,12800.0,21.371,21.3777,21.351,21.371,12800.0
2009-12-18 14:30:00,32.02,32.04,32.01,32.01,20400.0,21.371,21.3844,21.3643,21.3643,20400.0
2009-12-18 14:35:00,32.02,32.03,32.01,32.03,12700.0,21.371,21.3777,21.3643,21.3777,12700.0
2009-12-18 14:40:00,32.03,32.06,32.03,32.06,11900.0,21.3777,21.3977,21.3777,21.3977,11900.0
2009-12-18 14:45:00,32.06,32.07,32.05,32.05,11900.0,21.3977,21.4044,21.391,21.391,11900.0
2009-12-18 14:50:00,32.06,32.06,32.05,32.06,5100.0,21.3977,21.3977,21.391,21.3977,5100.0
2009-12-18 14:55:00,32.05,32.06,32.05,32.05,5700.0,21.391,21.3977,21.391,21.391,5700.0
2009-12-18 15:00:00,32.06,32.06,32.05,32.06,20700.0,21.3977,21.3977,21.391,21.3977,20700.0
2009-12-18 15:05:00,32.05,32.08,32.05,32.07,28500.0,21.391,21.4111,21.391,21.4044,28500.0
2009-12-18 15:10:00,32.07,32.07,32.05,32.05,8000.0,21.4044,21.4044,21.391,21.391,8000.0
2009-12-18 15:15:00,32.05,32.06,32.05,32.06,12300.0,21.391,21.3977,21.391,21.3977,12300.0
2009-12-18 15:20:00,32.06,32.06,32.0,32.0,18300.0,21.3977,21.3977,21.3577,21.3577,18300.0
2009-12-18 15:25:00,32.0,32.02,32.0,32.0,33900.0,21.3577,21.371,21.3577,21.3577,33900.0
2009-12-18 15:30:00,31.99,32.0,31.94,31.97,56900.0,21.351,21.3577,21.3176,21.3376,56900.0
2009-12-18 15:35:00,31.97,32.0,31.96,31.96,27900.0,21.3376,21.3577,21.331,21.331,27900.0
2009-12-18 15:40:00,31.97,32.05,31.96,32.04,73900.0,21.3376,21.391,21.331,21.3844,73900.0
2009-12-18 15:45:00,32.04,32.06,32.04,32.05,33000.0,21.3844,21.3977,21.3844,21.391,33000.0
2009-12-18 15:50:00,32.06,32.1,32.05,32.1,116300.0,21.3977,21.4244,21.391,21.4244,116300.0
2009-12-18 15:55:00,32.1,32.12,32.09,32.12,167200.0,21.4244,21.4378,21.4177,21.4378,167200.0
2009-12-21 09:30:00,32.25,32.67,32.24,32.58,47900.0,21.5245,21.8048,21.5178,21.7448,47900.0
2009-12-21 09:35:00,32.57,32.68,32.53,32.63,33600.0,21.7381,21.8115,21.7114,21.7781,33600.0
2009-12-21 09:40:00,32.63,32.74,32.63,32.65,34200.0,21.7781,21.8516,21.7781,21.7915,34200.0
2009-12-21 09:45:00,32.65,32.68,32.58,32.59,16800.0,21.7915,21.8115,21.7448,21.7514,16800.0
2009-12-21 09:50:00,32.58,32.61,32.55,32.6,22200.0,21.7448,21.7648,21.7247,21.7581,22200.0
2009-12-21 09:55:00,32.61,32.62,32.59,32.6,101800.0,21.7648,21.7715,21.7514,21.7581,101800.0
2009-12-21 10:00:00,32.61,32.68,32.59,32.63,33700.0,21.7648,21.8115,21.7514,21.7781,33700.0
2009-12-21 10:05:00,32.64,32.64,32.56,32.57,20900.0,21.7848,21.7848,21.7314,21.7381,20900.0
2009-12-21 10:10:00,32.57,32.63,32.56,32.59,20800.0,21.7381,21.7781,21.7314,21.7514,20800.0
2009-12-21 10:15:00,32.59,32.61,32.56,32.6,11800.0,21.7514,21.7648,21.7314,21.7581,11800.0
2009-12-21 10:20:00,32.6,32.61,32.58,32.59,13300.0,21.7581,21.7648,21.7448,21.7514,13300.0
2009-12-21 10:25:00,32.58,32.6,32.55,32.55,12800.0,21.7448,21.7581,21.7247,21.7247,12800.0
2009-12-21 10:30:00,32.54,32.57,32.54,32.55,24600.0,21.7181,21.7381,21.7181,21.7247,24600.0
2009-12-21 10:35:00,32.54,32.55,32.54,32.54,7800.0,21.7181,21.7247,21.7181,21.7181,7800.0
2009-12-21 10:40:00,32.54,32.55,32.54,32.54,10900.0,21.7181,21.7247,21.7181,21.7181,10900.0
2009-12-21 10:45:00,32.55,32.55,32.46,32.47,14700.0,21.7247,21.7247,21.6647,21.6714,14700.0
2009-12-21 10:50:00,32.46,32.51,32.46,32.51,9400.0,21.6647,21.6981,21.6647,21.6981,9400.0
2009-12-21 10:55:00,32.51,32.53,32.51,32.53,16100.0,21.6981,21.7114,21.6981,21.7114,16100.0
2009-12-21 11:00:00,32.52,32.53,32.5,32.5,10900.0,21.7047,21.7114,21.6914,21.6914,10900.0
2009-12-21 11:05:00,32.51,32.52,32.5,32.51,14000.0,21.6981,21.7047,21.6914,21.6981,14000.0
2009-12-21 11:10:00,32.52,32.52,32.51,32.51,6800.0,21.7047,21.7047,21.6981,21.6981,6800.0
2009-12-21 11:15:00,32.51,32.52,32.51,32.51,6800.0,21.6981,21.7047,21.6981,21.6981,6800.0
2009-12-21 11:20:00,32.51,32.52,32.51,32.51,4000.0,21.6981,21.7047,21.6981,21.6981,4000.0
2009-12-21 11:25:00,32.52,32.52,32.51,32.51,13900.0,21.7047,21.7047,21.6981,21.6981,13900.0
2009-12-21 11:30:00,32.51,32.52,32.51,32.52,21200.0,21.6981,21.7047,21.6981,21.7047,21200.0
2009-12-21 11:35:00,32.51,32.55,32.51,32.54,39400.0,21.6981,21.7247,21.6981,21.7181,39400.0
2009-12-21 11:40:00,32.54,32.55,32.53,32.54,19200.0,21.7181,21.7247,21.7114,21.7181,19200.0
2009-12-21 11:45:00,32.54,32.54,32.51,32.51,13800.0,21.7181,21.7181,21.6981,21.6981,13800.0
2009-12-21 11:50:00,32.5,32.51,32.44,32.44,20200.0,21.6914,21.6981,21.6513,21.6513,20200.0
2009-12-21 11:55:00,32.44,32.44,32.43,32.43,9200.0,21.6513,21.6513,21.6447,21.6447,9200.0
2009-12-21 12:00:00,32.43,32.45,32.43,32.44,8300.0,21.6447,21.658,21.6447,21.6513,8300.0
2009-12-21 12:05:00,32.45,32.51,32.45,32.51,30900.0,21.658,21.6981,21.658,21.6981,30900.0
2009-12-21 12:10:00,32.51,32.51,32.49,32.49,10500.0,21.6981,21.6981,21.6847,21.6847,10500.0
2009-12-21 12:15:00,32.49,32.5,32.47,32.5,15800.0,21.6847,21.6914,21.6714,21.6914,15800.0
2009-12-21 12:20:00,32.5,32.5,32.48,32.49,7200.0,21.6914,21.6914,21.678,21.6847,7200.0
2009-12-21 12:25:00,32.49,32.51,32.49,32.49,18400.0,21.6847,21.6981,21.6847,21.6847,18400.0
2009-12-21 12:30:00,32.49,32.5,32.45,32.45,14000.0,21.6847,21.6914,21.658,21.658,14000.0
2009-12-21 12:35:00,32.45,32.47,32.45,32.46,5400.0,21.658,21.6714,21.658,21.6647,5400.0
2009-12-21 12:40:00,32.46,32.47,32.41,32.41,48100.0,21.6647,21.6714,21.6313,21.6313,48100.0
2009-12-21 12:45:00,32.41,32.41,32.38,32.39,12500.0,21.6313,21.6313,21.6113,21.618,12500.0
2009-12-21 12:50:00,32.39,32.44,32.39,32.44,11100.0,21.618,21.6513,21.618,21.6513,11100.0
2009-12-21 12:55:00,32.44,32.46,32.42,32.45,46700.0,21.6513,21.6647,21.638,21.658,46700.0
2009-12-21 13:00:00,32.44,32.45,32.43,32.44,5100.0,21.6513,21.658,21.6447,21.6513,5100.0
2009-12-21 13:05:00,32.44,32.45,32.43,32.45,11600.0,21.6513,21.658,21.6447,21.658,11600.0
2009-12-21 13:10:00,32.44,32.45,32.42,32.43,16900.0,21.6513,21.658,21.638,21.6447,16900.0
2009-12-21 13:15:00,32.42,32.43,32.4,32.4,10600.0,21.638,21.6447,21.6246,21.6246,10600.0
2009-12-21 13:20:00,32.41,32.41,32.39,32.39,6000.0,21.6313,21.6313,21.618,21.618,6000.0
2009-12-21 13:25:00,32.39,32.42,32.39,32.42,5700.0,21.618,21.638,21.618,21.638,5700.0
2009-12-21 13:30:00,32.41,32.42,32.36,32.36,19400.0,21.6313,21.638,21.5979,21.5979,19400.0
2009-12-21 13:35:00,32.36,32.36,32.34,32.34,9900.0,21.5979,21.5979,21.5846,21.5846,9900.0
2009-12-21 13:40:00,32.34,32.34,32.29,32.29,39700.0,21.5846,21.5846,21.5512,21.5512,39700.0
2009-12-21 13:45:00,32.29,32.32,32.29,32.31,13600.0,21.5512,21.5712,21.5512,21.5646,13600.0
2009-12-21 13:50:00,32.32,32.32,32.29,32.3,28600.0,21.5712,21.5712,21.5512,21.5579,28600.0
2009-12-21 13:55:00,32.3,32.3,32.29,32.29,5800.0,21.5579,21.5579,21.5512,21.5512,5800.0
2009-12-21 14:00:00,32.3,32.3,32.29,32.3,8100.0,21.5579,21.5579,21.5512,21.5579,8100.0
2009-12-21 14:05:00,32.3,32.34,32.29,32.34,16400.0,21.5579,21.5846,21.5512,21.5846,16400.0
2009-12-21 14:10:00,32.33,32.34,32.3,32.3,20800.0,21.5779,21.5846,21.5579,21.5579,20800.0
2009-12-21 14:15:00,32.31,32.35,32.3,32.33,14600.0,21.5646,21.5913,21.5579,21.5779,14600.0
2009-12-21 14:20:00,32.34,32.36,32.33,32.34,13700.0,21.5846,21.5979,21.5779,21.5846,13700.0
2009-12-21 14:25:00,32.34,32.36,32.34,32.36,5800.0,21.5846,21.5979,21.5846,21.5979,5800.0
2009-12-21 14:30:00,32.36,32.38,32.35,32.38,11000.0,21.5979,21.6113,21.5913,21.6113,11000.0
2009-12-21 14:35:00,32.37,32.41,32.37,32.41,69300.0,21.6046,21.6313,21.6046,21.6313,69300.0
2009-12-21 14:40:00,32.4,32.41,32.4,32.4,10700.0,21.6246,21.6313,21.6246,21.6246,10700.0
2009-12-21 14:45:00,32.4,32.41,32.4,32.41,17900.0,21.6246,21.6313,21.6246,21.6313,17900.0
2009-12-21 14:50:00,32.4,32.41,32.4,32.41,75900.0,21.6246,21.6313,21.6246,21.6313,75900.0
2009-12-21 14:55:00,32.4,32.41,32.38,32.38,14200.0,21.6246,21.6313,21.6113,21.6113,14200.0
2009-12-21 15:00:00,32.39,32.39,32.38,32.38,9800.0,21.618,21.618,21.6113,21.6113,9800.0
2009-12-21 15:05:00,32.38,32.39,32.38,32.38,9600.0,21.6113,21.618,21.6113,21.6113,9600.0
2009-12-21 15:10:00,32.38,32.38,32.3,32.31,60000.0,21.6113,21.6113,21.5579,21.5646,60000.0
2009-12-21 15:15:00,32.3,32.3,32.25,32.26,32900.0,21.5579,21.5579,21.5245,21.5312,32900.0
2009-12-21 15:20:00,32.26,32.28,32.25,32.28,39100.0,21.5312,21.5445,21.5245,21.5445,39100.0
2009-12-21 15:25:00,32.28,32.29,32.27,32.29,11300.0,21.5445,21.5512,21.5379,21.5512,11300.0
2009-12-21 15:30:00,32.29,32.35,32.28,32.35,56100.0,21.5512,21.5913,21.5445,21.5913,56100.0
2009-12-21 15:35:00,32.35,32.39,32.35,32.39,38000.0,21.5913,21.618,21.5913,21.618,38000.0
2009-12-21 15:40:00,32.39,32.39,32.36,32.36,67000.0,21.618,21.618,21.5979,21.5979,67000.0
2009-12-21 15:45:00,32.36,32.38,32.36,32.38,40600.0,21.5979,21.6113,21.5979,21.6113,40600.0
2009-12-21 15:50:00,32.38,32.39,32.36,32.38,66300.0,21.6113,21.618,21.5979,21.6113,66300.0
2009-12-21 15:55:00,32.39,32.4,32.37,32.38,117300.0,21.618,21.6246,21.6046,21.6113,117300.0
2009-12-22 09:30:00,32.36,32.44,32.35,32.35,15200.0,21.5979,21.6513,21.5913,21.5913,15200.0
2009-12-22 09:35:00,32.34,32.48,32.32,32.45,8000.0,21.5846,21.678,21.5712,21.658,8000.0
2009-12-22 09:40:00,32.48,32.48,32.41,32.41,6900.0,21.678,21.678,21.6313,21.6313,6900.0
2009-12-22 09:45:00,32.4,32.44,32.4,32.41,2700.0,21.6246,21.6513,21.6246,21.6313,2700.0
2009-12-22 09:50:00,32.44,32.51,32.44,32.5,4700.0,21.6513,21.6981,21.6513,21.6914,4700.0
2009-12-22 09:55:00,32.51,32.55,32.5,32.5,3800.0,21.6981,21.7247,21.6914,21.6914,3800.0
2009-12-22 10:00:00,32.5,32.63,32.48,32.49,31100.0,21.6914,21.7781,21.678,21.6847,31100.0
2009-12-22 10:05:00,32.5,32.6,32.5,32.59,117300.0,21.6914,21.7581,21.6914,21.7514,117300.0
2009-12-22 10:10:00,32.58,32.6,32.54,32.58,25900.0,21.7448,21.7581,21.7181,21.7448,25900.0
2009-12-22 10:15:00,32.59,32.61,32.56,32.56,32400.0,21.7514,21.7648,21.7314,21.7314,32400.0
2009-12-22 10:20:00,32.56,32.57,32.5,32.56,19000.0,21.7314,21.7381,21.6914,21.7314,19000.0
2009-12-22 10:25:00,32.56,32.56,32.51,32.52,25600.0,21.7314,21.7314,21.6981,21.7047,25600.0
2009-12-22 10:30:00,32.53,32.53,32.48,32.5,12800.0,21.7114,21.7114,21.678,21.6914,12800.0
2009-12-22 10:35:00,32.5,32.53,32.47,32.52,21900.0,21.6914,21.7114,21.6714,21.7047,21900.0
2009-12-22 10:40:00,32.52,32.55,32.51,32.52,79200.0,21.7047,21.7247,21.6981,21.7047,79200.0
2009-12-22 10:45:00,32.52,32.52,32.49,32.5,23000.0,21.7047,21.7047,21.6847,21.6914,23000.0
2009-12-22 10:50:00,32.51,32.52,32.49,32.49,53500.0,21.6981,21.7047,21.6847,21.6847,53500.0
2009-12-22 10:55:00,32.5,32.53,32.49,32.53,18800.0,21.6914,21.7114,21.6847,21.7114,18800.0
2009-12-22 11:00:00,32.52,32.53,32.52,32.52,16900.0,21.7047,21.7114,21.7047,21.7047,16900.0
2009-12-22 11:05:00,32.52,32.57,32.51,32.54,24200.0,21.7047,21.7381,21.6981,21.7181,24200.0
2009-12-22 11:10:00,32.53,32.57,32.53,32.56,16900.0,21.7114,21.7381,21.7114,21.7314,16900.0
2009-12-22 11:15:00,32.56,32.56,32.52,32.53,23800.0,21.7314,21.7314,21.7047,21.7114,23800.0
2009-12-22 11:20:00,32.54,32.55,32.51,32.53,26100.0,21.7181,21.7247,21.6981,21.7114,26100.0
2009-12-22 11:25:00,32.53,32.54,32.53,32.54,11400.0,21.7114,21.7181,21.7114,21.7181,11400.0
2009-12-22 11:30:00,32.54,32.54,32.51,32.53,24700.0,21.7181,21.7181,21.6981,21.7114,24700.0
2009-12-22 11:35:00,32.54,32.54,32.53,32.54,4900.0,21.7181,21.7181,21.7114,21.7181,4900.0
2009-12-22 11:40:00,32.53,32.54,32.53,32.53,3800.0,21.7114,21.7181,21.7114,21.7114,3800.0
2009-12-22 11:45:00,32.54,32.58,32.53,32.57,12200.0,21.7181,21.7448,21.7114,21.7381,12200.0
2009-12-22 11:50:00,32.58,32.58,32.56,32.57,7300.0,21.7448,21.7448,21.7314,21.7381,7300.0
2009-12-22 11:55:00,32.56,32.57,32.56,32.56,3900.0,21.7314,21.7381,21.7314,21.7314,3900.0
2009-12-22 12:00:00,32.56,32.57,32.55,32.56,23200.0,21.7314,21.7381,21.7247,21.7314,23200.0
2009-12-22 12:05:00,32.56,32.62,32.56,32.59,133900.0,21.7314,21.7715,21.7314,21.7514,133900.0
2009-12-22 12:10:00,32.59,32.63,32.59,32.63,16400.0,21.7514,21.7781,21.7514,21.7781,16400.0
2009-12-22 12:15:00,32.63,32.64,32.63,32.64,5900.0,21.7781,21.7848,21.7781,21.7848,5900.0
2009-12-22 12:20:00,32.63,32.64,32.63,32.64,6700.0,21.7781,21.7848,21.7781,21.7848,6700.0
2009-12-22 12:25:00,32.64,32.66,32.63,32.65,67400.0,21.7848,21.7982,21.7781,21.7915,67400.0
2009-12-22 12:30:00,32.65,32.68,32.65,32.68,14300.0,21.7915,21.8115,21.7915,21.8115,14300.0
2009-12-22 12:35:00,32.67,32.68,32.67,32.67,2600.0,21.8048,21.8115,21.8048,21.8048,2600.0
2009-12-22 12:40:00,32.68,32.68,32.67,32.67,9800.0,21.8115,21.8115,21.8048,21.8048,9800.0
2009-12-22 12:45:00,32.67,32.68,32.67,32.67,39600.0,21.8048,21.8115,21.8048,21.8048,39600.0
2009-12-22 12:50:00,32.66,32.66,32.6,32.62,43500.0,21.7982,21.7982,21.7581,21.7715,43500.0
2009-12-22 12:55:00,32.63,32.63,32.59,32.61,45600.0,21.7781,21.7781,21.7514,21.7648,45600.0
2009-12-22 13:00:00,32.6,32.64,32.59,32.63,47000.0,21.7581,21.7848,21.7514,21.7781,47000.0
2009-12-22 13:05:00,32.64,32.67,32.63,32.64,35300.0,21.7848,21.8048,21.7781,21.7848,35300.0
2009-12-22 13:10:00,32.64,32.65,32.6,32.6,16700.0,21.7848,21.7915,21.7581,21.7581,16700.0
2009-12-22 13:15:00,32.6,32.6,32.58,32.59,7300.0,21.7581,21.7581,21.7448,21.7514,7300.0
2009-12-22 13:20:00,32.59,32.61,32.58,32.61,13800.0,21.7514,21.7648,21.7448,21.7648,13800.0
2009-12-22 13:25:00,32.61,32.62,32.6,32.61,8300.0,21.7648,21.7715,21.7581,21.7648,8300.0
2009-12-22 13:30:00,32.61,32.62,32.61,32.62,9100.0,21.7648,21.7715,21.7648,21.7715,9100.0
2009-12-22 13:35:00,32.62,32.67,32.61,32.67,42900.0,21.7715,21.8048,21.7648,21.8048,42900.0
2009-12-22 13:40:00,32.66,32.67,32.64,32.65,11500.0,21.7982,21.8048,21.7848,21.7915,11500.0
2009-12-22 13:45:00,32.64,32.65,32.61,32.62,7700.0,21.7848,21.7915,21.7648,21.7715,7700.0
2009-12-22 13:50:00,32.61,32.63,32.6,32.63,18600.0,21.7648,21.7781,21.7581,21.7781,18600.0
2009-12-22 13:55:00,32.63,32.65,32.63,32.65,15300.0,21.7781,21.7915,21.7781,21.7915,15300.0
2009-12-22 14:00:00,32.64,32.65,32.61,32.62,15700.0,21.7848,21.7915,21.7648,21.7715,15700.0
2009-12-22 14:05:00,32.63,32.63,32.61,32.61,16900.0,21.7781,21.7781,21.7648,21.7648,16900.0
2009-12-22 14:10:00,32.6,32.61,32.58,32.59,13200.0,21.7581,21.7648,21.7448,21.7514,13200.0
2009-12-22 14:15:00,32.6,32.62,32.59,32.59,15800.0,21.7581,21.7715,21.7514,21.7514,15800.0
2009-12-22 14:20:00,32.59,32.6,32.58,32.59,7600.0,21.7514,21.7581,21.7448,21.7514,7600.0
2009-12-22 14:25:00,32.58,32.6,32.58,32.58,17800.0,21.7448,21.7581,21.7448,21.7448,17800.0
2009-12-22 14:30:00,32.58,32.59,32.58,32.58,10900.0,21.7448,21.7514,21.7448,21.7448,10900.0
2009-12-22 14:35:00,32.58,32.59,32.56,32.58,34100.0,21.7448,21.7514,21.7314,21.7448,34100.0
2009-12-22 14:40:00,32.58,32.63,32.57,32.62,32300.0,21.7448,21.7781,21.7381,21.7715,32300.0
2009-12-22 14:45:00,32.63,32.63,32.6,32.62,24600.0,21.7781,21.7781,21.7581,21.7715,24600.0
2009-12-22 14:50:00,32.62,32.63,32.62,32.62,13800.0,21.7715,21.7781,21.7715,21.7715,13800.0
2009-12-22 14:55:00,32.62,32.63,32.61,32.63,12000.0,21.7715,21.7781,21.7648,21.7781,12000.0
2009-12-22 15:00:00,32.63,32.63,32.61,32.62,62300.0,21.7781,21.7781,21.7648,21.7715,62300.0
2009-12-22 15:05:00,32.62,32.63,32.61,32.62,42100.0,21.7715,21.7781,21.7648,21.7715,42100.0
2009-12-22 15:10:00,32.62,32.65,32.62,32.64,51800.0,21.7715,21.7915,21.7715,21.7848,51800.0
2009-12-22 15:15:00,32.65,32.65,32.64,32.64,14500.0,21.7915,21.7915,21.7848,21.7848,14500.0
2009-12-22 15:20:00,32.64,32.66,32.64,32.65,39300.0,21.7848,21.7982,21.7848,21.7915,39300.0
2009-12-22 15:25:00,32.65,32.65,32.64,32.64,14700.0,21.7915,21.7915,21.7848,21.7848,14700.0
2009-12-22 15:30:00,32.65,32.67,32.64,32.67,45100.0,21.7915,21.8048,21.7848,21.8048,45100.0
2009-12-22 15:35:00,32.67,32.71,32.66,32.68,55900.0,21.8048,21.8315,21.7982,21.8115,55900.0
2009-12-22 15:40:00,32.67,32.68,32.64,32.65,25000.0,21.8048,21.8115,21.7848,21.7915,25000.0
2009-12-22 15:45:00,32.65,32.67,32.64,32.67,42900.0,21.7915,21.8048,21.7848,21.8048,42900.0
2009-12-22 15:50:00,32.67,32.68,32.64,32.65,50200.0,21.8048,21.8115,21.7848,21.7915,50200.0
2009-12-22 15:55:00,32.65,32.71,32.65,32.68,93600.0,21.7915,21.8315,21.7915,21.8115,93600.0
2009-12-23 09:30:00,32.67,32.7,32.6,32.64,35800.0,21.8048,21.8249,21.7581,21.7848,35800.0
2009-12-23 09:35:00,32.65,32.76,32.65,32.73,36000.0,21.7915,21.8649,21.7915,21.8449,36000.0
2009-12-23 09:40:00,32.74,32.75,32.65,32.69,19200.0,21.8516,21.8582,21.7915,21.8182,19200.0
2009-12-23 09:45:00,32.69,32.7,32.68,32.69,6700.0,21.8182,21.8249,21.8115,21.8182,6700.0
2009-12-23 09:50:00,32.7,32.71,32.66,32.66,21300.0,21.8249,21.8315,21.7982,21.7982,21300.0
2009-12-23 09:55:00,32.65,32.68,32.63,32.65,30700.0,21.7915,21.8115,21.7781,21.7915,30700.0
2009-12-23 10:00:00,32.65,32.65,32.58,32.62,55800.0,21.7915,21.7915,21.7448,21.7715,55800.0
2009-12-23 10:05:00,32.61,32.62,32.59,32.62,10700.0,21.7648,21.7715,21.7514,21.7715,10700.0
2009-12-23 10:10:00,32.61,32.64,32.6,32.64,20700.0,21.7648,21.7848,21.7581,21.7848,20700.0
2009-12-23 10:15:00,32.64,32.64,32.6,32.61,12400.0,21.7848,21.7848,21.7581,21.7648,12400.0
2009-12-23 10:20:00,32.61,32.61,32.6,32.61,3600.0,21.7648,21.7648,21.7581,21.7648,3600.0
2009-12-23 10:25:00,32.61,32.66,32.59,32.63,34900.0,21.7648,21.7982,21.7514,21.7781,34900.0
2009-12-23 10:30:00,32.64,32.68,32.64,32.68,20300.0,21.7848,21.8115,21.7848,21.8115,20300.0
2009-12-23 10:35:00,32.67,32.68,32.63,32.64,25000.0,21.8048,21.8115,21.7781,21.7848,25000.0
2009-12-23 10:40:00,32.65,32.65,32.64,32.65,16900.0,21.7915,21.7915,21.7848,21.7915,16900.0
2009-12-23 10:45:00,32.64,32.65,32.61,32.62,17300.0,21.7848,21.7915,21.7648,21.7715,17300.0
2009-12-23 10:50:00,32.61,32.61,32.59,32.59,6900.0,21.7648,21.7648,21.7514,21.7514,6900.0
2009-12-23 10:55:00,32.6,32.62,32.59,32.61,10300.0,21.7581,21.7715,21.7514,21.7648,10300.0
2009-12-23 11:00:00,32.61,32.61,32.59,32.6,17300.0,21.7648,21.7648,21.7514,21.7581,17300.0
2009-12-23 11:05:00,32.6,32.6,32.56,32.56,19300.0,21.7581,21.7581,21.7314,21.7314,19300.0
2009-12-23 11:10:00,32.57,32.63,32.56,32.63,17800.0,21.7381,21.7781,21.7314,21.7781,17800.0
2009-12-23 11:15:00,32.63,32.63,32.61,32.62,9700.0,21.7781,21.7781,21.7648,21.7715,9700.0
2009-12-23 11:20:00,32.62,32.63,32.61,32.63,15600.0,21.7715,21.7781,21.7648,21.7781,15600.0
2009-12-23 11:25:00,32.63,32.64,32.61,32.61,19500.0,21.7781,21.7848,21.7648,21.7648,19500.0
2009-12-23 11:30:00,32.6,32.63,32.6,32.63,26600.0,21.7581,21.7781,21.7581,21.7781,26600.0
2009-12-23 11:35:00,32.63,32.66,32.62,32.65,12600.0,21.7781,21.7982,21.7715,21.7915,12600.0
2009-12-23 11:40:00,32.65,32.67,32.63,32.64,25200.0,21.7915,21.8048,21.7781,21.7848,25200.0
2009-12-23 11:45:00,32.63,32.65,32.63,32.65,5800.0,21.7781,21.7915,21.7781,21.7915,5800.0
2009-12-23 11:50:00,32.65,32.67,32.65,32.66,10000.0,21.7915,21.8048,21.7915,21.7982,10000.0
2009-12-23 11:55:00,32.66,32.67,32.66,32.66,5400.0,21.7982,21.8048,21.7982,21.7982,5400.0
2009-12-23 12:00:00,32.67,32.67,32.63,32.65,42500.0,21.8048,21.8048,21.7781,21.7915,42500.0
2009-12-23 12:05:00,32.65,32.7,32.65,32.65,78800.0,21.7915,21.8249,21.7915,21.7915,78800.0
2009-12-23 12:10:00,32.65,32.66,32.65,32.65,22200.0,21.7915,21.7982,21.7915,21.7915,22200.0
2009-12-23 12:15:00,32.65,32.66,32.65,32.66,3000.0,21.7915,21.7982,21.7915,21.7982,3000.0
2009-12-23 12:20:00,32.65,32.69,32.65,32.68,43600.0,21.7915,21.8182,21.7915,21.8115,43600.0
2009-12-23 12:25:00,32.67,32.68,32.66,32.67,19600.0,21.8048,21.8115,21.7982,21.8048,19600.0
2009-12-23 12:30:00,32.67,32.67,32.63,32.64,22400.0,21.8048,21.8048,21.7781,21.7848,22400.0
2009-12-23 12:35:00,32.63,32.65,32.63,32.65,9400.0,21.7781,21.7915,21.7781,21.7915,9400.0
2009-12-23 12:40:00,32.64,32.65,32.64,32.65,2100.0,21.7848,21.7915,21.7848,21.7915,2100.0
2009-12-23 12:45:00,32.64,32.65,32.64,32.65,3400.0,21.7848,21.7915,21.7848,21.7915,3400.0
2009-12-23 12:50:00,32.64,32.65,32.64,32.65,18700.0,21.7848,21.7915,21.7848,21.7915,18700.0
2009-12-23 12:55:00,32.64,32.7,32.64,32.65,220700.0,21.7848,21.8249,21.7848,21.7915,220700.0
2009-12-23 13:00:00,32.66,32.7,32.64,32.69,94400.0,21.7982,21.8249,21.7848,21.8182,94400.0
2009-12-23 13:05:00,32.68,32.69,32.68,32.68,3300.0,21.8115,21.8182,21.8115,21.8115,3300.0
2009-12-23 13:10:00,32.68,32.69,32.67,32.68,8300.0,21.8115,21.8182,21.8048,21.8115,8300.0
2009-12-23 13:15:00,32.68,32.69,32.68,32.69,6700.0,21.8115,21.8182,21.8115,21.8182,6700.0
2009-12-23 13:20:00,32.68,32.7,32.68,32.69,42300.0,21.8115,21.8249,21.8115,21.8182,42300.0
2009-12-23 13:25:00,32.69,32.69,32.67,32.68,9800.0,21.8182,21.8182,21.8048,21.8115,9800.0
2009-12-23 13:30:00,32.68,32.69,32.68,32.69,5200.0,21.8115,21.8182,21.8115,21.8182,5200.0
2009-12-23 13:35:00,32.68,32.69,32.67,32.68,9600.0,21.8115,21.8182,21.8048,21.8115,9600.0
2009-12-23 13:40:00,32.68,32.7,32.67,32.69,24000.0,21.8115,21.8249,21.8048,21.8182,24000.0
2009-12-23 13:45:00,32.7,32.72,32.68,32.68,28700.0,21.8249,21.8382,21.8115,21.8115,28700.0
2009-12-23 13:50:00,32.68,32.69,32.68,32.68,2400.0,21.8115,21.8182,21.8115,21.8115,2400.0
2009-12-23 13:55:00,32.68,32.69,32.67,32.68,7400.0,21.8115,21.8182,21.8048,21.8115,7400.0
2009-12-23 14:00:00,32.68,32.69,32.68,32.68,11600.0,21.8115,21.8182,21.8115,21.8115,11600.0
2009-12-23 14:05:00,32.68,32.69,32.65,32.65,14400.0,21.8115,21.8182,21.7915,21.7915,14400.0
2009-12-23 14:10:00,32.66,32.66,32.65,32.66,13600.0,21.7982,21.7982,21.7915,21.7982,13600.0
2009-12-23 14:15:00,32.67,32.68,32.67,32.67,4200.0,21.8048,21.8115,21.8048,21.8048,4200.0
2009-12-23 14:20:00,32.67,32.68,32.67,32.67,6900.0,21.8048,21.8115,21.8048,21.8048,6900.0
2009-12-23 14:25:00,32.68,32.68,32.65,32.67,27500.0,21.8115,21.8115,21.7915,21.8048,27500.0
2009-12-23 14:30:00,32.66,32.68,32.66,32.68,9200.0,21.7982,21.8115,21.7982,21.8115,9200.0
2009-12-23 14:35:00,32.67,32.71,32.67,32.68,46300.0,21.8048,21.8315,21.8048,21.8115,46300.0
2009-12-23 14:40:00,32.67,32.68,32.65,32.65,24900.0,21.8048,21.8115,21.7915,21.7915,24900.0
2009-12-23 14:45:00,32.65,32.67,32.65,32.67,13700.0,21.7915,21.8048,21.7915,21.8048,13700.0
2009-12-23 14:50:00,32.66,32.68,32.66,32.67,16800.0,21.7982,21.8115,21.7982,21.8048,16800.0
2009-12-23 14:55:00,32.68,32.68,32.67,32.67,7400.0,21.8115,21.8115,21.8048,21.8048,7400.0
2009-12-23 15:00:00,32.68,32.68,32.67,32.67,7400.0,21.8115,21.8115,21.8048,21.8048,7400.0
2009-12-23 15:05:00,32.68,32.68,32.65,32.65,29700.0,21.8115,21.8115,21.7915,21.7915,29700.0
2009-12-23 15:10:00,32.65,32.66,32.64,32.65,13100.0,21.7915,21.7982,21.7848,21.7915,13100.0
2009-12-23 15:15:00,32.65,32.66,32.64,32.65,18500.0,21.7915,21.7982,21.7848,21.7915,18500.0
2009-12-23 15:20:00,32.66,32.67,32.65,32.65,28400.0,21.7982,21.8048,21.7915,21.7915,28400.0
2009-12-23 15:25:00,32.65,32.66,32.64,32.64,5800.0,21.7915,21.7982,21.7848,21.7848,5800.0
2009-12-23 15:30:00,32.65,32.66,32.64,32.66,73100.0,21.7915,21.7982,21.7848,21.7982,73100.0
2009-12-23 15:35:00,32.66,32.67,32.65,32.67,15300.0,21.7982,21.8048,21.7915,21.8048,15300.0
2009-12-23 15:40:00,32.66,32.67,32.65,32.65,22500.0,21.7982,21.8048,21.7915,21.7915,22500.0
2009-12-23 15:45:00,32.65,32.66,32.59,32.59,98800.0,21.7915,21.7982,21.7514,21.7514,98800.0
2009-12-23 15:50:00,32.59,32.63,32.59,32.63,66800.0,21.7514,21.7781,21.7514,21.7781,66800.0
2009-12-23 15:55:00,32.63,32.66,32.62,32.65,69800.0,21.7781,21.7982,21.7715,21.7915,69800.0
2009-12-24 09:30:00,32.76,32.78,32.67,32.67,21300.0,21.8649,21.8783,21.8048,21.8048,21300.0
2009-12-24 09:35:00,32.68,32.78,32.68,32.71,12600.0,21.8115,21.8783,21.8115,21.8315,12600.0
2009-12-24 09:40:00,32.68,32.73,32.68,32.72,7000.0,21.8115,21.8449,21.8115,21.8382,7000.0
2009-12-24 09:45:00,32.71,32.72,32.69,32.69,4100.0,21.8315,21.8382,21.8182,21.8182,4100.0
2009-12-24 09:50:00,32.7,32.75,32.69,32.74,13500.0,21.8249,21.8582,21.8182,21.8516,13500.0
2009-12-24 09:55:00,32.74,32.78,32.73,32.74,11100.0,21.8516,21.8783,21.8449,21.8516,11100.0
2009-12-24 10:00:00,32.74,32.82,32.74,32.79,31600.0,21.8516,21.905,21.8516,21.8849,31600.0
2009-12-24 10:05:00,32.79,32.8,32.68,32.7,23500.0,21.8849,21.8916,21.8115,21.8249,23500.0
2009-12-24 10:10:00,32.7,32.74,32.7,32.73,10000.0,21.8249,21.8516,21.8249,21.8449,10000.0
2009-12-24 10:15:00,32.74,32.76,32.73,32.76,10200.0,21.8516,21.8649,21.8449,21.8649,10200.0
2009-12-24 10:20:00,32.76,32.77,32.73,32.75,19700.0,21.8649,21.8716,21.8449,21.8582,19700.0
2009-12-24 10:25:00,32.74,32.75,32.74,32.74,9600.0,21.8516,21.8582,21.8516,21.8516,9600.0
2009-12-24 10:30:00,32.74,32.74,32.73,32.73,14600.0,21.8516,21.8516,21.8449,21.8449,14600.0
2009-12-24 10:35:00,32.73,32.74,32.72,32.72,10800.0,21.8449,21.8516,21.8382,21.8382,10800.0
2009-12-24 10:40:00,32.72,32.73,32.71,32.72,19800.0,21.8382,21.8449,21.8315,21.8382,19800.0
2009-12-24 10:45:00,32.71,32.72,32.71,32.72,2200.0,21.8315,21.8382,21.8315,21.8382,2200.0
2009-12-24 10:50:00,32.72,32.75,32.71,32.74,18600.0,21.8382,21.8582,21.8315,21.8516,18600.0
2009-12-24 10:55:00,32.74,32.75,32.72,32.73,13300.0,21.8516,21.8582,21.8382,21.8449,13300.0
2009-12-24 11:00:00,32.72,32.74,32.72,32.73,10900.0,21.8382,21.8516,21.8382,21.8449,10900.0
2009-12-24 11:05:00,32.72,32.73,32.72,32.72,10000.0,21.8382,21.8449,21.8382,21.8382,10000.0
2009-12-24 11:10:00,32.72,32.72,32.64,32.65,51200.0,21.8382,21.8382,21.7848,21.7915,51200.0
2009-12-24 11:15:00,32.65,32.66,32.65,32.66,4900.0,21.7915,21.7982,21.7915,21.7982,4900.0
2009-12-24 11:20:00,32.66,32.67,32.65,32.66,8200.0,21.7982,21.8048,21.7915,21.7982,8200.0
2009-12-24 11:25:00,32.66,32.67,32.66,32.67,5100.0,21.7982,21.8048,21.7982,21.8048,5100.0
2009-12-24 11:30:00,32.67,32.67,32.66,32.67,5000.0,21.8048,21.8048,21.7982,21.8048,5000.0
2009-12-24 11:35:00,32.67,32.67,32.63,32.63,85400.0,21.8048,21.8048,21.7781,21.7781,85400.0
2009-12-24 11:40:00,32.63,32.64,32.63,32.63,34000.0,21.7781,21.7848,21.7781,21.7781,34000.0
2009-12-24 11:45:00,32.63,32.63,32.58,32.59,14400.0,21.7781,21.7781,21.7448,21.7514,14400.0
2009-12-24 11:50:00,32.58,32.6,32.58,32.6,5400.0,21.7448,21.7581,21.7448,21.7581,5400.0
2009-12-24 11:55:00,32.6,32.6,32.57,32.59,23100.0,21.7581,21.7581,21.7381,21.7514,23100.0
2009-12-24 12:00:00,32.59,32.62,32.58,32.6,29800.0,21.7514,21.7715,21.7448,21.7581,29800.0
2009-12-24 12:05:00,32.6,32.6,32.59,32.59,18300.0,21.7581,21.7581,21.7514,21.7514,18300.0
2009-12-24 12:10:00,32.6,32.6,32.59,32.6,6000.0,21.7581,21.7581,21.7514,21.7581,6000.0
2009-12-24 12:15:00,32.59,32.6,32.59,32.6,6000.0,21.7514,21.7581,21.7514,21.7581,6000.0
2009-12-24 12:20:00,32.6,32.62,32.59,32.61,15700.0,21.7581,21.7715,21.7514,21.7648,15700.0
2009-12-24 12:25:00,32.62,32.63,32.6,32.61,26000.0,21.7715,21.7781,21.7581,21.7648,26000.0
2009-12-24 12:30:00,32.61,32.62,32.58,32.58,39900.0,21.7648,21.7715,21.7448,21.7448,39900.0
2009-12-24 12:35:00,32.59,32.62,32.58,32.62,18600.0,21.7514,21.7715,21.7448,21.7715,18600.0
2009-12-24 12:40:00,32.62,32.63,32.61,32.61,23400.0,21.7715,21.7781,21.7648,21.7648,23400.0
2009-12-24 12:45:00,32.6,32.61,32.58,32.6,28500.0,21.7581,21.7648,21.7448,21.7581,28500.0
2009-12-24 12:50:00,32.6,32.61,32.58,32.6,36500.0,21.7581,21.7648,21.7448,21.7581,36500.0
2009-12-24 12:55:00,32.6,32.62,32.6,32.6,29400.0,21.7581,21.7715,21.7581,21.7581,29400.0
2009-12-28 09:30:00,32.68,32.68,32.62,32.68,21800.0,21.8115,21.8115,21.7715,21.8115,21800.0
2009-12-28 09:35:00,32.68,32.82,32.68,32.75,34800.0,21.8115,21.905,21.8115,21.8582,34800.0
2009-12-28 09:40:00,32.76,32.78,32.63,32.7,21600.0,21.8649,21.8783,21.7781,21.8249,21600.0
2009-12-28 09:45:00,32.69,32.75,32.69,32.75,15100.0,21.8182,21.8582,21.8182,21.8582,15100.0
2009-12-28 09:50:00,32.75,32.75,32.71,32.71,22700.0,21.8582,21.8582,21.8315,21.8315,22700.0
2009-12-28 09:55:00,32.71,32.72,32.66,32.66,19600.0,21.8315,21.8382,21.7982,21.7982,19600.0
2009-12-28 10:00:00,32.66,32.68,32.63,32.67,24900.0,21.7982,21.8115,21.7781,21.8048,24900.0
2009-12-28 10:05:00,32.67,32.68,32.67,32.67,6700.0,21.8048,21.8115,21.8048,21.8048,6700.0
2009-12-28 10:10:00,32.67,32.67,32.63,32.63,20000.0,21.8048,21.8048,21.7781,21.7781,20000.0
2009-12-28 10:15:00,32.63,32.66,32.61,32.65,18900.0,21.7781,21.7982,21.7648,21.7915,18900.0
2009-12-28 10:20:00,32.64,32.65,32.64,32.64,7600.0,21.7848,21.7915,21.7848,21.7848,7600.0
2009-12-28 10:25:00,32.64,32.65,32.62,32.65,14100.0,21.7848,21.7915,21.7715,21.7915,14100.0
2009-12-28 10:30:00,32.65,32.66,32.62,32.62,11700.0,21.7915,21.7982,21.7715,21.7715,11700.0
2009-12-28 10:35:00,32.62,32.63,32.6,32.61,11800.0,21.7715,21.7781,21.7581,21.7648,11800.0
2009-12-28 10:40:00,32.61,32.63,32.61,32.62,7300.0,21.7648,21.7781,21.7648,21.7715,7300.0
2009-12-28 10:45:00,32.62,32.63,32.61,32.61,10700.0,21.7715,21.7781,21.7648,21.7648,10700.0
2009-12-28 10:50:00,32.62,32.64,32.6,32.6,14800.0,21.7715,21.7848,21.7581,21.7581,14800.0
2009-12-28 10:55:00,32.6,32.61,32.6,32.6,7400.0,21.7581,21.7648,21.7581,21.7581,7400.0
2009-12-28 11:00:00,32.6,32.61,32.6,32.6,4100.0,21.7581,21.7648,21.7581,21.7581,4100.0
2009-12-28 11:05:00,32.6,32.61,32.6,32.6,10800.0,21.7581,21.7648,21.7581,21.7581,10800.0
2009-12-28 11:10:00,32.6,32.61,32.6,32.6,16100.0,21.7581,21.7648,21.7581,21.7581,16100.0
2009-12-28 11:15:00,32.6,32.61,32.6,32.6,13100.0,21.7581,21.7648,21.7581,21.7581,13100.0
2009-12-28 11:20:00,32.6,32.61,32.6,32.6,10200.0,21.7581,21.7648,21.7581,21.7581,10200.0
2009-12-28 11:25:00,32.6,32.6,32.58,32.58,11900.0,21.7581,21.7581,21.7448,21.7448,11900.0
2009-12-28 11:30:00,32.58,32.59,32.58,32.58,6500.0,21.7448,21.7514,21.7448,21.7448,6500.0
2009-12-28 11:35:00,32.58,32.59,32.56,32.56,7100.0,21.7448,21.7514,21.7314,21.7314,7100.0
2009-12-28 11:40:00,32.56,32.57,32.56,32.56,12700.0,21.7314,21.7381,21.7314,21.7314,12700.0
2009-12-28 11:45:00,32.57,32.57,32.56,32.56,6400.0,21.7381,21.7381,21.7314,21.7314,6400.0
2009-12-28 11:50:00,32.56,32.57,32.56,32.56,5100.0,21.7314,21.7381,21.7314,21.7314,5100.0
2009-12-28 11:55:00,32.56,32.57,32.55,32.55,16100.0,21.7314,21.7381,21.7247,21.7247,16100.0
2009-12-28 12:00:00,32.55,32.56,32.55,32.55,6000.0,21.7247,21.7314,21.7247,21.7247,6000.0
2009-12-28 12:05:00,32.55,32.56,32.55,32.55,4900.0,21.7247,21.7314,21.7247,21.7247,4900.0
2009-12-28 12:10:00,32.55,32.56,32.55,32.55,2400.0,21.7247,21.7314,21.7247,21.7247,2400.0
2009-12-28 12:15:00,32.56,32.56,32.55,32.56,9600.0,21.7314,21.7314,21.7247,21.7314,9600.0
2009-12-28 12:20:00,32.56,32.6,32.55,32.6,16600.0,21.7314,21.7581,21.7247,21.7581,16600.0
2009-12-28 12:25:00,32.61,32.61,32.6,32.61,13600.0,21.7648,21.7648,21.7581,21.7648,13600.0
2009-12-28 12:30:00,32.6,32.61,32.6,32.61,8700.0,21.7581,21.7648,21.7581,21.7648,8700.0
2009-12-28 12:35:00,32.6,32.61,32.6,32.61,10800.0,21.7581,21.7648,21.7581,21.7648,10800.0
2009-12-28 12:40:00,32.61,32.61,32.6,32.6,9900.0,21.7648,21.7648,21.7581,21.7581,9900.0
2009-12-28 12:45:00,32.6,32.61,32.6,32.61,9600.0,21.7581,21.7648,21.7581,21.7648,9600.0
2009-12-28 12:50:00,32.6,32.62,32.6,32.62,18000.0,21.7581,21.7715,21.7581,21.7715,18000.0
2009-12-28 12:55:00,32.62,32.62,32.61,32.61,14600.0,21.7715,21.7715,21.7648,21.7648,14600.0
2009-12-28 13:00:00,32.62,32.62,32.61,32.61,2700.0,21.7715,21.7715,21.7648,21.7648,2700.0
2009-12-28 13:05:00,32.61,32.62,32.61,32.61,1800.0,21.7648,21.7715,21.7648,21.7648,1800.0
2009-12-28 13:10:00,32.61,32.62,32.59,32.59,26700.0,21.7648,21.7715,21.7514,21.7514,26700.0
2009-12-28 13:15:00,32.6,32.6,32.59,32.6,1200.0,21.7581,21.7581,21.7514,21.7581,1200.0
2009-12-28 13:20:00,32.59,32.6,32.59,32.59,2800.0,21.7514,21.7581,21.7514,21.7514,2800.0
2009-12-28 13:25:00,32.59,32.59,32.59,32.59,2200.0,21.7514,21.7514,21.7514,21.7514,2200.0
2009-12-28 13:30:00,32.59,32.6,32.59,32.6,4000.0,21.7514,21.7581,21.7514,21.7581,4000.0
2009-12-28 13:35:00,32.6,32.6,32.59,32.59,2400.0,21.7581,21.7581,21.7514,21.7514,2400.0
2009-12-28 13:40:00,32.6,32.6,32.59,32.6,11800.0,21.7581,21.7581,21.7514,21.7581,11800.0
2009-12-28 13:45:00,32.6,32.6,32.59,32.59,2400.0,21.7581,21.7581,21.7514,21.7514,2400.0
2009-12-28 13:50:00,32.6,32.6,32.59,32.6,5200.0,21.7581,21.7581,21.7514,21.7581,5200.0
2009-12-28 13:55:00,32.6,32.61,32.59,32.6,18600.0,21.7581,21.7648,21.7514,21.7581,18600.0
2009-12-28 14:00:00,32.6,32.61,32.58,32.6,20300.0,21.7581,21.7648,21.7448,21.7581,20300.0
2009-12-28 14:05:00,32.6,32.6,32.58,32.58,5500.0,21.7581,21.7581,21.7448,21.7448,5500.0
2009-12-28 14:10:00,32.59,32.61,32.58,32.61,22400.0,21.7514,21.7648,21.7448,21.7648,22400.0
2009-12-28 14:15:00,32.6,32.61,32.59,32.59,18200.0,21.7581,21.7648,21.7514,21.7514,18200.0
2009-12-28 14:20:00,32.59,32.6,32.59,32.6,5600.0,21.7514,21.7581,21.7514,21.7581,5600.0
2009-12-28 14:25:00,32.59,32.6,32.59,32.59,8600.0,21.7514,21.7581,21.7514,21.7514,8600.0
2009-12-28 14:30:00,32.59,32.6,32.59,32.6,15500.0,21.7514,21.7581,21.7514,21.7581,15500.0
2009-12-28 14:35:00,32.6,32.61,32.58,32.59,28600.0,21.7581,21.7648,21.7448,21.7514,28600.0
2009-12-28 14:40:00,32.59,32.59,32.58,32.59,10700.0,21.7514,21.7514,21.7448,21.7514,10700.0
2009-12-28 14:45:00,32.58,32.59,32.58,32.59,5900.0,21.7448,21.7514,21.7448,21.7514,5900.0
2009-12-28 14:50:00,32.59,32.59,32.58,32.59,15400.0,21.7514,21.7514,21.7448,21.7514,15400.0
2009-12-28 14:55:00,32.59,32.59,32.58,32.58,3600.0,21.7514,21.7514,21.7448,21.7448,3600.0
2009-12-28 15:00:00,32.59,32.59,32.58,32.59,12200.0,21.7514,21.7514,21.7448,21.7514,12200.0
2009-12-28 15:05:00,32.58,32.61,32.58,32.61,22400.0,21.7448,21.7648,21.7448,21.7648,22400.0
2009-12-28 15:10:00,32.6,32.61,32.6,32.6,3200.0,21.7581,21.7648,21.7581,21.7581,3200.0
2009-12-28 15:15:00,32.61,32.61,32.6,32.6,9600.0,21.7648,21.7648,21.7581,21.7581,9600.0
2009-12-28 15:20:00,32.6,32.61,32.6,32.6,8800.0,21.7581,21.7648,21.7581,21.7581,8800.0
2009-12-28 15:25:00,32.6,32.61,32.59,32.59,18200.0,21.7581,21.7648,21.7514,21.7514,18200.0
2009-12-28 15:30:00,32.6,32.6,32.59,32.59,16200.0,21.7581,21.7581,21.7514,21.7514,16200.0
2009-12-28 15:35:00,32.6,32.61,32.59,32.6,40200.0,21.7581,21.7648,21.7514,21.7581,40200.0
2009-12-28 15:40:00,32.61,32.64,32.6,32.64,75400.0,21.7648,21.7848,21.7581,21.7848,75400.0
2009-12-28 15:45:00,32.63,32.65,32.63,32.65,30600.0,21.7781,21.7915,21.7781,21.7915,30600.0
2009-12-28 15:50:00,32.65,32.65,32.62,32.64,76200.0,21.7915,21.7915,21.7715,21.7848,76200.0
2009-12-28 15:55:00,32.64,32.65,32.63,32.65,92900.0,21.7848,21.7915,21.7781,21.7915,92900.0
2009-12-29 09:30:00,32.55,32.72,32.55,32.66,46300.0,21.8401,21.9542,21.8401,21.9139,46300.0
2009-12-29 09:35:00,32.67,32.71,32.64,32.64,14200.0,21.9206,21.9475,21.9005,21.9005,14200.0
2009-12-29 09:40:00,32.64,32.71,32.6,32.64,28300.0,21.9005,21.9475,21.8737,21.9005,28300.0
2009-12-29 09:45:00,32.64,32.7,32.63,32.67,104600.0,21.9005,21.9408,21.8938,21.9206,104600.0
2009-12-29 09:50:00,32.69,32.7,32.68,32.7,42900.0,21.9341,21.9408,21.9274,21.9408,42900.0
2009-12-29 09:55:00,32.7,32.7,32.69,32.69,36600.0,21.9408,21.9408,21.9341,21.9341,36600.0
2009-12-29 10:00:00,32.7,32.71,32.66,32.67,67700.0,21.9408,21.9475,21.9139,21.9206,67700.0
2009-12-29 10:05:00,32.67,32.73,32.67,32.72,54500.0,21.9206,21.9609,21.9206,21.9542,54500.0
2009-12-29 10:10:00,32.73,32.73,32.69,32.69,51200.0,21.9609,21.9609,21.9341,21.9341,51200.0
2009-12-29 10:15:00,32.69,32.75,32.69,32.74,49500.0,21.9341,21.9743,21.9341,21.9676,49500.0
2009-12-29 10:20:00,32.75,32.8,32.75,32.79,83700.0,21.9743,22.0079,21.9743,22.0012,83700.0
2009-12-29 10:25:00,32.79,32.83,32.78,32.83,64100.0,22.0012,22.028,21.9945,22.028,64100.0
2009-12-29 10:30:00,32.83,32.84,32.7,32.78,126200.0,22.028,22.0347,21.9408,21.9945,126200.0
2009-12-29 10:35:00,32.78,32.81,32.76,32.79,51900.0,21.9945,22.0146,21.981,22.0012,51900.0
2009-12-29 10:40:00,32.79,32.85,32.78,32.85,75900.0,22.0012,22.0414,21.9945,22.0414,75900.0
2009-12-29 10:45:00,32.85,32.86,32.84,32.85,28100.0,22.0414,22.0481,22.0347,22.0414,28100.0
2009-12-29 10:50:00,32.85,32.87,32.83,32.86,82200.0,22.0414,22.0548,22.028,22.0481,82200.0
2009-12-29 10:55:00,32.87,32.88,32.84,32.85,25500.0,22.0548,22.0616,22.0347,22.0414,25500.0
2009-12-29 11:00:00,32.84,32.89,32.84,32.88,49100.0,22.0347,22.0683,22.0347,22.0616,49100.0
2009-12-29 11:05:00,32.88,32.91,32.88,32.9,57700.0,22.0616,22.0817,22.0616,22.075,57700.0
2009-12-29 11:10:00,32.9,32.91,32.87,32.91,59300.0,22.075,22.0817,22.0548,22.0817,59300.0
2009-12-29 11:15:00,32.9,32.93,32.88,32.9,38300.0,22.075,22.0951,22.0616,22.075,38300.0
2009-12-29 11:20:00,32.91,32.93,32.87,32.88,50700.0,22.0817,22.0951,22.0548,22.0616,50700.0
2009-12-29 11:25:00,32.88,32.9,32.88,32.9,36400.0,22.0616,22.075,22.0616,22.075,36400.0
2009-12-29 11:30:00,32.89,32.94,32.89,32.94,39300.0,22.0683,22.1018,22.0683,22.1018,39300.0
2009-12-29 11:35:00,32.94,32.97,32.93,32.96,35300.0,22.1018,22.1219,22.0951,22.1152,35300.0
2009-12-29 11:40:00,32.96,32.96,32.94,32.94,17000.0,22.1152,22.1152,22.1018,22.1018,17000.0
2009-12-29 11:45:00,32.94,32.96,32.94,32.94,75400.0,22.1018,22.1152,22.1018,22.1018,75400.0
2009-12-29 11:50:00,32.94,32.97,32.94,32.94,50800.0,22.1018,22.1219,22.1018,22.1018,50800.0
2009-12-29 11:55:00,32.94,32.95,32.92,32.93,14500.0,22.1018,22.1085,22.0884,22.0951,14500.0
2009-12-29 12:00:00,32.92,32.99,32.92,32.99,21100.0,22.0884,22.1354,22.0884,22.1354,21100.0
2009-12-29 12:05:00,32.99,33.01,32.99,33.0,36300.0,22.1354,22.1488,22.1354,22.1421,36300.0
2009-12-29 12:10:00,33.01,33.01,33.0,33.01,49400.0,22.1488,22.1488,22.1421,22.1488,49400.0
2009-12-29 12:15:00,33.0,33.06,33.0,33.06,39700.0,22.1421,22.1823,22.1421,22.1823,39700.0
2009-12-29 12:20:00,33.05,33.07,33.01,33.07,49700.0,22.1756,22.189,22.1488,22.189,49700.0
2009-12-29 12:25:00,33.07,33.08,33.02,33.02,60200.0,22.189,22.1957,22.1555,22.1555,60200.0
2009-12-29 12:30:00,33.03,33.04,33.0,33.0,35300.0,22.1622,22.1689,22.1421,22.1421,35300.0
2009-12-29 12:35:00,33.0,33.01,33.0,33.01,8800.0,22.1421,22.1488,22.1421,22.1488,8800.0
2009-12-29 12:40:00,33.01,33.01,33.0,33.01,23600.0,22.1488,22.1488,22.1421,22.1488,23600.0
2009-12-29 12:45:00,33.01,33.04,33.0,33.03,52800.0,22.1488,22.1689,22.1421,22.1622,52800.0
2009-12-29 12:50:00,33.03,33.05,33.03,33.05,27000.0,22.1622,22.1756,22.1622,22.1756,27000.0
2009-12-29 12:55:00,33.05,33.06,33.04,33.04,53800.0,22.1756,22.1823,22.1689,22.1689,53800.0
2009-12-29 13:00:00,33.05,33.06,33.04,33.05,24600.0,22.1756,22.1823,22.1689,22.1756,24600.0
2009-12-29 13:05:00,33.05,33.08,33.04,33.08,24400.0,22.1756,22.1957,22.1689,22.1957,24400.0
2009-12-29 13:10:00,33.08,33.09,33.07,33.07,15000.0,22.1957,22.2025,22.189,22.189,15000.0
2009-12-29 13:15:00,33.07,33.08,33.07,33.08,13700.0,22.189,22.1957,22.189,22.1957,13700.0
2009-12-29 13:20:00,33.08,33.1,33.07,33.1,32800.0,22.1957,22.2092,22.189,22.2092,32800.0
2009-12-29 13:25:00,33.09,33.1,33.08,33.09,15600.0,22.2025,22.2092,22.1957,22.2025,15600.0
2009-12-29 13:30:00,33.08,33.09,33.06,33.06,18700.0,22.1957,22.2025,22.1823,22.1823,18700.0
2009-12-29 13:35:00,33.06,33.11,33.06,33.11,40500.0,22.1823,22.2159,22.1823,22.2159,40500.0
2009-12-29 13:40:00,33.11,33.15,33.08,33.12,169900.0,22.2159,22.2427,22.1957,22.2226,169900.0
2009-12-29 13:45:00,33.12,33.13,33.1,33.12,41200.0,22.2226,22.2293,22.2092,22.2226,41200.0
2009-12-29 13:50:00,33.13,33.17,33.12,33.17,28600.0,22.2293,22.2561,22.2226,22.2561,28600.0
2009-12-29 13:55:00,33.17,33.17,33.14,33.14,34300.0,22.2561,22.2561,22.236,22.236,34300.0
2009-12-29 14:00:00,33.14,33.15,33.12,33.13,27400.0,22.236,22.2427,22.2226,22.2293,27400.0
2009-12-29 14:05:00,33.12,33.16,33.12,33.15,54900.0,22.2226,22.2494,22.2226,22.2427,54900.0
2009-12-29 14:10:00,33.15,33.16,33.12,33.12,30900.0,22.2427,22.2494,22.2226,22.2226,30900.0
2009-12-29 14:15:00,33.13,33.17,33.12,33.16,37900.0,22.2293,22.2561,22.2226,22.2494,37900.0
2009-12-29 14:20:00,33.17,33.17,33.12,33.14,48500.0,22.2561,22.2561,22.2226,22.236,48500.0
2009-12-29 14:25:00,33.14,33.15,33.09,33.09,30700.0,22.236,22.2427,22.2025,22.2025,30700.0
2009-12-29 14:30:00,33.1,33.1,33.09,33.1,20600.0,22.2092,22.2092,22.2025,22.2092,20600.0
2009-12-29 14:35:00,33.1,33.1,33.09,33.1,43500.0,22.2092,22.2092,22.2025,22.2092,43500.0
2009-12-29 14:40:00,33.1,33.11,33.08,33.1,76700.0,22.2092,22.2159,22.1957,22.2092,76700.0
2009-12-29 14:45:00,33.1,33.11,33.09,33.09,33200.0,22.2092,22.2159,22.2025,22.2025,33200.0
2009-12-29 14:50:00,33.09,33.1,33.09,33.09,42400.0,22.2025,22.2092,22.2025,22.2025,42400.0
2009-12-29 14:55:00,33.09,33.11,33.07,33.09,76300.0,22.2025,22.2159,22.189,22.2025,76300.0
2009-12-29 15:00:00,33.09,33.1,33.02,33.03,161700.0,22.2025,22.2092,22.1555,22.1622,161700.0
2009-12-29 15:05:00,33.04,33.06,33.03,33.05,62100.0,22.1689,22.1823,22.1622,22.1756,62100.0
2009-12-29 15:10:00,33.05,33.06,33.03,33.05,54100.0,22.1756,22.1823,22.1622,22.1756,54100.0
2009-12-29 15:15:00,33.05,33.05,33.02,33.03,85000.0,22.1756,22.1756,22.1555,22.1622,85000.0
2009-12-29 15:20:00,33.03,33.05,33.03,33.04,94100.0,22.1622,22.1756,22.1622,22.1689,94100.0
2009-12-29 15:25:00,33.05,33.06,33.04,33.04,81400.0,22.1756,22.1823,22.1689,22.1689,81400.0
2009-12-29 15:30:00,33.04,33.05,33.04,33.04,49300.0,22.1689,22.1756,22.1689,22.1689,49300.0
2009-12-29 15:35:00,33.05,33.05,33.01,33.03,86600.0,22.1756,22.1756,22.1488,22.1622,86600.0
2009-12-29 15:40:00,33.04,33.04,32.96,32.98,123500.0,22.1689,22.1689,22.1152,22.1286,123500.0
2009-12-29 15:45:00,32.98,33.02,32.98,33.01,90600.0,22.1286,22.1555,22.1286,22.1488,90600.0
2009-12-29 15:50:00,33.02,33.02,32.93,32.97,181900.0,22.1555,22.1555,22.0951,22.1219,181900.0
2009-12-29 15:55:00,32.98,32.99,32.94,32.96,250100.0,22.1286,22.1354,22.1018,22.1152,250100.0
2009-12-30 09:30:00,32.78,32.9,32.69,32.75,39600.0,21.9945,22.075,21.9341,21.9743,39600.0
2009-12-30 09:35:00,32.74,32.81,32.72,32.74,19100.0,21.9676,22.0146,21.9542,21.9676,19100.0
2009-12-30 09:40:00,32.75,32.86,32.71,32.82,40800.0,21.9743,22.0481,21.9475,22.0213,40800.0
2009-12-30 09:45:00,32.78,32.83,32.72,32.73,18400.0,21.9945,22.028,21.9542,21.9609,18400.0
2009-12-30 09:50:00,32.72,32.78,32.72,32.74,21500.0,21.9542,21.9945,21.9542,21.9676,21500.0
2009-12-30 09:55:00,32.74,32.82,32.74,32.81,74200.0,21.9676,22.0213,21.9676,22.0146,74200.0
2009-12-30 10:00:00,32.8,32.81,32.77,32.8,50600.0,22.0079,22.0146,21.9877,22.0079,50600.0
2009-12-30 10:05:00,32.8,32.8,32.76,32.78,34100.0,22.0079,22.0079,21.981,21.9945,34100.0
2009-12-30 10:10:00,32.78,32.78,32.71,32.76,60300.0,21.9945,21.9945,21.9475,21.981,60300.0
2009-12-30 10:15:00,32.76,32.76,32.67,32.71,59900.0,21.981,21.981,21.9206,21.9475,59900.0
2009-12-30 10:20:00,32.71,32.75,32.69,32.74,18600.0,21.9475,21.9743,21.9341,21.9676,18600.0
2009-12-30 10:25:00,32.74,32.75,32.69,32.74,39600.0,21.9676,21.9743,21.9341,21.9676,39600.0
2009-12-30 10:30:00,32.74,32.75,32.69,32.72,36600.0,21.9676,21.9743,21.9341,21.9542,36600.0
2009-12-30 10:35:00,32.72,32.72,32.63,32.66,59500.0,21.9542,21.9542,21.8938,21.9139,59500.0
2009-12-30 10:40:00,32.67,32.7,32.66,32.69,21000.0,21.9206,21.9408,21.9139,21.9341,21000.0
2009-12-30 10:45:00,32.69,32.7,32.69,32.69,12100.0,21.9341,21.9408,21.9341,21.9341,12100.0
2009-12-30 10:50:00,32.7,32.7,32.63,32.67,41200.0,21.9408,21.9408,21.8938,21.9206,41200.0
2009-12-30 10:55:00,32.67,32.67,32.59,32.67,54200.0,21.9206,21.9206,21.867,21.9206,54200.0
2009-12-30 11:00:00,32.67,32.69,32.66,32.69,29300.0,21.9206,21.9341,21.9139,21.9341,29300.0
2009-12-30 11:05:00,32.69,32.69,32.63,32.64,31600.0,21.9341,21.9341,21.8938,21.9005,31600.0
2009-12-30 11:10:00,32.65,32.67,32.65,32.67,19400.0,21.9072,21.9206,21.9072,21.9206,19400.0
2009-12-30 11:15:00,32.67,32.67,32.6,32.65,80600.0,21.9206,21.9206,21.8737,21.9072,80600.0
2009-12-30 11:20:00,32.65,32.66,32.59,32.63,62900.0,21.9072,21.9139,21.867,21.8938,62900.0
2009-12-30 11:25:00,32.63,32.63,32.48,32.51,99700.0,21.8938,21.8938,21.7932,21.8133,99700.0
2009-12-30 11:30:00,32.5,32.57,32.5,32.56,31700.0,21.8066,21.8536,21.8066,21.8468,31700.0
2009-12-30 11:35:00,32.57,32.59,32.56,32.58,21600.0,21.8536,21.867,21.8468,21.8603,21600.0
2009-12-30 11:40:00,32.58,32.58,32.5,32.55,90900.0,21.8603,21.8603,21.8066,21.8401,90900.0
2009-12-30 11:45:00,32.55,32.59,32.54,32.59,34500.0,21.8401,21.867,21.8334,21.867,34500.0
2009-12-30 11:50:00,32.58,32.59,32.52,32.54,70700.0,21.8603,21.867,21.82,21.8334,70700.0
2009-12-30 11:55:00,32.54,32.54,32.49,32.54,53300.0,21.8334,21.8334,21.7999,21.8334,53300.0
2009-12-30 12:00:00,32.55,32.56,32.46,32.47,72100.0,21.8401,21.8468,21.7797,21.7865,72100.0
2009-12-30 12:05:00,32.48,32.52,32.44,32.48,95300.0,21.7932,21.82,21.7663,21.7932,95300.0
2009-12-30 12:10:00,32.48,32.54,32.47,32.54,47200.0,21.7932,21.8334,21.7865,21.8334,47200.0
2009-12-30 12:15:00,32.54,32.59,32.53,32.57,67000.0,21.8334,21.867,21.8267,21.8536,67000.0
2009-12-30 12:20:00,32.57,32.6,32.57,32.59,101400.0,21.8536,21.8737,21.8536,21.867,101400.0
2009-12-30 12:25:00,32.6,32.65,32.59,32.63,86700.0,21.8737,21.9072,21.867,21.8938,86700.0
2009-12-30 12:30:00,32.64,32.64,32.59,32.61,76700.0,21.9005,21.9005,21.867,21.8804,76700.0
2009-12-30 12:35:00,32.6,32.64,32.57,32.61,144000.0,21.8737,21.9005,21.8536,21.8804,144000.0
2009-12-30 12:40:00,32.6,32.61,32.57,32.6,69000.0,21.8737,21.8804,21.8536,21.8737,69000.0
2009-12-30 12:45:00,32.6,32.6,32.54,32.58,92300.0,21.8737,21.8737,21.8334,21.8603,92300.0
2009-12-30 12:50:00,32.58,32.58,32.48,32.51,116200.0,21.8603,21.8603,21.7932,21.8133,116200.0
2009-12-30 12:55:00,32.51,32.58,32.51,32.58,47200.0,21.8133,21.8603,21.8133,21.8603,47200.0
2009-12-30 13:00:00,32.58,32.6,32.57,32.6,48400.0,21.8603,21.8737,21.8536,21.8737,48400.0
2009-12-30 13:05:00,32.59,32.6,32.56,32.58,46900.0,21.867,21.8737,21.8468,21.8603,46900.0
2009-12-30 13:10:00,32.59,32.59,32.57,32.59,19500.0,21.867,21.867,21.8536,21.867,19500.0
2009-12-30 13:15:00,32.59,32.6,32.58,32.59,87000.0,21.867,21.8737,21.8603,21.867,87000.0
2009-12-30 13:20:00,32.59,32.6,32.58,32.59,43100.0,21.867,21.8737,21.8603,21.867,43100.0
2009-12-30 13:25:00,32.59,32.65,32.59,32.62,62600.0,21.867,21.9072,21.867,21.8871,62600.0
2009-12-30 13:30:00,32.63,32.63,32.59,32.61,61800.0,21.8938,21.8938,21.867,21.8804,61800.0
2009-12-30 13:35:00,32.6,32.63,32.6,32.62,25800.0,21.8737,21.8938,21.8737,21.8871,25800.0
2009-12-30 13:40:00,32.62,32.63,32.61,32.62,13200.0,21.8871,21.8938,21.8804,21.8871,13200.0
2009-12-30 13:45:00,32.62,32.64,32.62,32.63,20900.0,21.8871,21.9005,21.8871,21.8938,20900.0
2009-12-30 13:50:00,32.63,32.64,32.62,32.63,22900.0,21.8938,21.9005,21.8871,21.8938,22900.0
2009-12-30 13:55:00,32.63,32.64,32.63,32.63,9500.0,21.8938,21.9005,21.8938,21.8938,9500.0
2009-12-30 14:00:00,32.63,32.64,32.61,32.62,30500.0,21.8938,21.9005,21.8804,21.8871,30500.0
2009-12-30 14:05:00,32.62,32.63,32.61,32.61,21700.0,21.8871,21.8938,21.8804,21.8804,21700.0
2009-12-30 14:10:00,32.61,32.62,32.61,32.61,6700.0,21.8804,21.8871,21.8804,21.8804,6700.0
2009-12-30 14:15:00,32.62,32.62,32.6,32.6,29500.0,21.8871,21.8871,21.8737,21.8737,29500.0
2009-12-30 14:20:00,32.6,32.62,32.6,32.62,28500.0,21.8737,21.8871,21.8737,21.8871,28500.0
2009-12-30 14:25:00,32.62,32.62,32.56,32.58,42400.0,21.8871,21.8871,21.8468,21.8603,42400.0
2009-12-30 14:30:00,32.6,32.61,32.55,32.58,68200.0,21.8737,21.8804,21.8401,21.8603,68200.0
2009-12-30 14:35:00,32.57,32.58,32.52,32.52,61200.0,21.8536,21.8603,21.82,21.82,61200.0
2009-12-30 14:40:00,32.52,32.56,32.49,32.56,61200.0,21.82,21.8468,21.7999,21.8468,61200.0
2009-12-30 14:45:00,32.56,32.56,32.51,32.55,49100.0,21.8468,21.8468,21.8133,21.8401,49100.0
2009-12-30 14:50:00,32.55,32.57,32.54,32.56,26400.0,21.8401,21.8536,21.8334,21.8468,26400.0
2009-12-30 14:55:00,32.56,32.57,32.54,32.55,29600.0,21.8468,21.8536,21.8334,21.8401,29600.0
2009-12-30 15:00:00,32.54,32.56,32.51,32.56,52300.0,21.8334,21.8468,21.8133,21.8468,52300.0
2009-12-30 15:05:00,32.56,32.57,32.55,32.55,25800.0,21.8468,21.8536,21.8401,21.8401,25800.0
2009-12-30 15:10:00,32.55,32.57,32.54,32.57,23500.0,21.8401,21.8536,21.8334,21.8536,23500.0
2009-12-30 15:15:00,32.57,32.58,32.54,32.55,36300.0,21.8536,21.8603,21.8334,21.8401,36300.0
2009-12-30 15:20:00,32.55,32.59,32.55,32.59,25600.0,21.8401,21.867,21.8401,21.867,25600.0
2009-12-30 15:25:00,32.58,32.6,32.58,32.6,30500.0,21.8603,21.8737,21.8603,21.8737,30500.0
2009-12-30 15:30:00,32.6,32.63,32.59,32.62,51800.0,21.8737,21.8938,21.867,21.8871,51800.0
2009-12-30 15:35:00,32.62,32.62,32.58,32.6,64500.0,21.8871,21.8871,21.8603,21.8737,64500.0
2009-12-30 15:40:00,32.61,32.62,32.6,32.62,112600.0,21.8804,21.8871,21.8737,21.8871,112600.0
2009-12-30 15:45:00,32.62,32.64,32.61,32.62,80600.0,21.8871,21.9005,21.8804,21.8871,80600.0
2009-12-30 15:50:00,32.62,32.63,32.61,32.63,41100.0,21.8871,21.8938,21.8804,21.8938,41100.0
2009-12-30 15:55:00,32.63,32.63,32.6,32.6,115300.0,21.8938,21.8938,21.8737,21.8737,115300.0
2009-12-31 09:30:00,32.63,32.8,32.63,32.71,39500.0,21.8938,22.0079,21.8938,21.9475,39500.0
2009-12-31 09:35:00,32.7,32.7,32.6,32.64,12800.0,21.9408,21.9408,21.8737,21.9005,12800.0
2009-12-31 09:40:00,32.63,32.63,32.55,32.56,12700.0,21.8938,21.8938,21.8401,21.8468,12700.0
2009-12-31 09:45:00,32.55,32.65,32.52,32.59,31800.0,21.8401,21.9072,21.82,21.867,31800.0
2009-12-31 09:50:00,32.58,32.65,32.57,32.59,47700.0,21.8603,21.9072,21.8536,21.867,47700.0
2009-12-31 09:55:00,32.58,32.59,32.56,32.58,17100.0,21.8603,21.867,21.8468,21.8603,17100.0
2009-12-31 10:00:00,32.58,32.61,32.57,32.58,21700.0,21.8603,21.8804,21.8536,21.8603,21700.0
2009-12-31 10:05:00,32.58,32.61,32.56,32.57,37300.0,21.8603,21.8804,21.8468,21.8536,37300.0
2009-12-31 10:10:00,32.57,32.58,32.55,32.56,17800.0,21.8536,21.8603,21.8401,21.8468,17800.0
2009-12-31 10:15:00,32.55,32.59,32.55,32.57,17100.0,21.8401,21.867,21.8401,21.8536,17100.0
2009-12-31 10:20:00,32.56,32.63,32.56,32.57,34300.0,21.8468,21.8938,21.8468,21.8536,34300.0
2009-12-31 10:25:00,32.58,32.58,32.57,32.57,2500.0,21.8603,21.8603,21.8536,21.8536,2500.0
2009-12-31 10:30:00,32.57,32.6,32.57,32.6,17300.0,21.8536,21.8737,21.8536,21.8737,17300.0
2009-12-31 10:35:00,32.6,32.62,32.57,32.57,28100.0,21.8737,21.8871,21.8536,21.8536,28100.0
2009-12-31 10:40:00,32.58,32.59,32.57,32.58,9800.0,21.8603,21.867,21.8536,21.8603,9800.0
2009-12-31 10:45:00,32.57,32.58,32.55,32.55,10900.0,21.8536,21.8603,21.8401,21.8401,10900.0
2009-12-31 10:50:00,32.56,32.56,32.55,32.55,5500.0,21.8468,21.8468,21.8401,21.8401,5500.0
2009-12-31 10:55:00,32.56,32.56,32.55,32.55,4700.0,21.8468,21.8468,21.8401,21.8401,4700.0
2009-12-31 11:00:00,32.56,32.56,32.55,32.56,10800.0,21.8468,21.8468,21.8401,21.8468,10800.0
2009-12-31 11:05:00,32.55,32.56,32.53,32.54,18000.0,21.8401,21.8468,21.8267,21.8334,18000.0
2009-12-31 11:10:00,32.53,32.55,32.53,32.54,21000.0,21.8267,21.8401,21.8267,21.8334,21000.0
2009-12-31 11:15:00,32.54,32.55,32.54,32.55,7400.0,21.8334,21.8401,21.8334,21.8401,7400.0
2009-12-31 11:20:00,32.54,32.59,32.54,32.58,21100.0,21.8334,21.867,21.8334,21.8603,21100.0
2009-12-31 11:25:00,32.59,32.59,32.58,32.58,8500.0,21.867,21.867,21.8603,21.8603,8500.0
2009-12-31 11:30:00,32.58,32.59,32.58,32.58,10700.0,21.8603,21.867,21.8603,21.8603,10700.0
2009-12-31 11:35:00,32.58,32.59,32.58,32.58,3000.0,21.8603,21.867,21.8603,21.8603,3000.0
2009-12-31 11:40:00,32.58,32.59,32.58,32.58,1300.0,21.8603,21.867,21.8603,21.8603,1300.0
2009-12-31 11:45:00,32.59,32.59,32.58,32.58,7500.0,21.867,21.867,21.8603,21.8603,7500.0
2009-12-31 11:50:00,32.58,32.59,32.58,32.58,4900.0,21.8603,21.867,21.8603,21.8603,4900.0
2009-12-31 11:55:00,32.58,32.59,32.57,32.57,18700.0,21.8603,21.867,21.8536,21.8536,18700.0
2009-12-31 12:00:00,32.56,32.57,32.56,32.56,16000.0,21.8468,21.8536,21.8468,21.8468,16000.0
2009-12-31 12:05:00,32.56,32.57,32.56,32.57,8900.0,21.8468,21.8536,21.8468,21.8536,8900.0
2009-12-31 12:10:00,32.57,32.57,32.56,32.56,5800.0,21.8536,21.8536,21.8468,21.8468,5800.0
2009-12-31 12:15:00,32.57,32.57,32.56,32.56,4200.0,21.8536,21.8536,21.8468,21.8468,4200.0
2009-12-31 12:20:00,32.56,32.57,32.56,32.57,13000.0,21.8468,21.8536,21.8468,21.8536,13000.0
2009-12-31 12:25:00,32.56,32.57,32.56,32.57,5700.0,21.8468,21.8536,21.8468,21.8536,5700.0
2009-12-31 12:30:00,32.56,32.57,32.56,32.57,4700.0,21.8468,21.8536,21.8468,21.8536,4700.0
2009-12-31 12:35:00,32.57,32.57,32.56,32.56,4600.0,21.8536,21.8536,21.8468,21.8468,4600.0
2009-12-31 12:40:00,32.56,32.57,32.56,32.56,2400.0,21.8468,21.8536,21.8468,21.8468,2400.0
2009-12-31 12:45:00,32.56,32.57,32.56,32.57,12700.0,21.8468,21.8536,21.8468,21.8536,12700.0
2009-12-31 12:50:00,32.57,32.57,32.56,32.56,6600.0,21.8536,21.8536,21.8468,21.8468,6600.0
2009-12-31 12:55:00,32.56,32.57,32.56,32.56,3700.0,21.8468,21.8536,21.8468,21.8468,3700.0
2009-12-31 13:00:00,32.56,32.57,32.56,32.56,11100.0,21.8468,21.8536,21.8468,21.8468,11100.0
2009-12-31 13:05:00,32.57,32.57,32.56,32.56,6300.0,21.8536,21.8536,21.8468,21.8468,6300.0
2009-12-31 13:10:00,32.56,32.57,32.56,32.57,8100.0,21.8468,21.8536,21.8468,21.8536,8100.0
2009-12-31 13:15:00,32.57,32.57,32.56,32.56,9100.0,21.8536,21.8536,21.8468,21.8468,9100.0
2009-12-31 13:20:00,32.56,32.57,32.56,32.57,3600.0,21.8468,21.8536,21.8468,21.8536,3600.0
2009-12-31 13:25:00,32.56,32.57,32.56,32.57,15900.0,21.8468,21.8536,21.8468,21.8536,15900.0
2009-12-31 13:30:00,32.56,32.57,32.56,32.56,9300.0,21.8468,21.8536,21.8468,21.8468,9300.0
2009-12-31 13:35:00,32.57,32.57,32.56,32.56,14500.0,21.8536,21.8536,21.8468,21.8468,14500.0
2009-12-31 13:40:00,32.56,32.57,32.56,32.56,12200.0,21.8468,21.8536,21.8468,21.8468,12200.0
2009-12-31 13:45:00,32.56,32.57,32.56,32.56,9200.0,21.8468,21.8536,21.8468,21.8468,9200.0
2009-12-31 13:50:00,32.56,32.61,32.56,32.6,28000.0,21.8468,21.8804,21.8468,21.8737,28000.0
2009-12-31 13:55:00,32.6,32.61,32.59,32.6,16100.0,21.8737,21.8804,21.867,21.8737,16100.0
2009-12-31 14:00:00,32.6,32.6,32.58,32.59,12400.0,21.8737,21.8737,21.8603,21.867,12400.0
2009-12-31 14:05:00,32.59,32.59,32.57,32.57,13500.0,21.867,21.867,21.8536,21.8536,13500.0
2009-12-31 14:10:00,32.57,32.58,32.57,32.58,7300.0,21.8536,21.8603,21.8536,21.8603,7300.0
2009-12-31 14:15:00,32.57,32.58,32.57,32.57,2700.0,21.8536,21.8603,21.8536,21.8536,2700.0
2009-12-31 14:20:00,32.57,32.58,32.54,32.54,16800.0,21.8536,21.8603,21.8334,21.8334,16800.0
2009-12-31 14:25:00,32.54,32.55,32.54,32.54,5000.0,21.8334,21.8401,21.8334,21.8334,5000.0
2009-12-31 14:30:00,32.54,32.55,32.54,32.55,5700.0,21.8334,21.8401,21.8334,21.8401,5700.0
2009-12-31 14:35:00,32.55,32.55,32.54,32.55,6200.0,21.8401,21.8401,21.8334,21.8401,6200.0
2009-12-31 14:40:00,32.54,32.55,32.54,32.54,4000.0,21.8334,21.8401,21.8334,21.8334,4000.0
2009-12-31 14:45:00,32.55,32.55,32.54,32.54,7500.0,21.8401,21.8401,21.8334,21.8334,7500.0
2009-12-31 14:50:00,32.54,32.55,32.54,32.55,5700.0,21.8334,21.8401,21.8334,21.8401,5700.0
2009-12-31 14:55:00,32.54,32.55,32.52,32.52,15500.0,21.8334,21.8401,21.82,21.82,15500.0
2009-12-31 15:00:00,32.53,32.56,32.53,32.55,27600.0,21.8267,21.8468,21.8267,21.8401,27600.0
2009-12-31 15:05:00,32.55,32.57,32.54,32.55,17700.0,21.8401,21.8536,21.8334,21.8401,17700.0
2009-12-31 15:10:00,32.55,32.55,32.54,32.55,5900.0,21.8401,21.8401,21.8334,21.8401,5900.0
2009-12-31 15:15:00,32.54,32.56,32.54,32.55,13800.0,21.8334,21.8468,21.8334,21.8401,13800.0
2009-12-31 15:20:00,32.55,32.56,32.55,32.56,7300.0,21.8401,21.8468,21.8401,21.8468,7300.0
2009-12-31 15:25:00,32.55,32.56,32.55,32.55,5800.0,21.8401,21.8468,21.8401,21.8401,5800.0
2009-12-31 15:30:00,32.56,32.56,32.55,32.55,14800.0,21.8468,21.8468,21.8401,21.8401,14800.0
2009-12-31 15:35:00,32.55,32.55,32.47,32.48,63600.0,21.8401,21.8401,21.7865,21.7932,63600.0
2009-12-31 15:40:00,32.47,32.47,32.38,32.38,59300.0,21.7865,21.7865,21.7261,21.7261,59300.0
2009-12-31 15:45:00,32.38,32.38,32.28,32.3,68100.0,21.7261,21.7261,21.659,21.6724,68100.0
2009-12-31 15:50:00,32.29,32.32,32.28,32.28,76200.0,21.6657,21.6858,21.659,21.659,76200.0
2009-12-31 15:55:00,32.28,32.29,32.23,32.24,138400.0,21.659,21.6657,21.6254,21.6321,138400.0
2010-01-04 09:30:00,32.24,32.24,31.9,31.91,142400.0,21.6321,21.6321,21.404,21.4107,142400.0
2010-01-04 09:35:00,31.91,32.2,31.91,32.11,86300.0,21.4107,21.6053,21.4107,21.5449,86300.0
2010-01-04 09:40:00,32.13,32.23,32.13,32.23,64500.0,21.5583,21.6254,21.5583,21.6254,64500.0
2010-01-04 09:45:00,32.24,32.35,32.24,32.35,91900.0,21.6321,21.7059,21.6321,21.7059,91900.0
2010-01-04 09:50:00,32.35,32.38,32.29,32.35,100600.0,21.7059,21.7261,21.6657,21.7059,100600.0
2010-01-04 09:55:00,32.36,32.36,32.29,32.31,39200.0,21.7126,21.7126,21.6657,21.6791,39200.0
2010-01-04 10:00:00,32.31,32.31,32.24,32.28,61800.0,21.6791,21.6791,21.6321,21.659,61800.0
2010-01-04 10:05:00,32.27,32.37,32.27,32.37,88000.0,21.6523,21.7194,21.6523,21.7194,88000.0
2010-01-04 10:10:00,32.37,32.41,32.36,32.41,32100.0,21.7194,21.7462,21.7126,21.7462,32100.0
2010-01-04 10:15:00,32.41,32.42,32.35,32.37,42200.0,21.7462,21.7529,21.7059,21.7194,42200.0
2010-01-04 10:20:00,32.36,32.4,32.36,32.4,32500.0,21.7126,21.7395,21.7126,21.7395,32500.0
2010-01-04 10:25:00,32.39,32.47,32.39,32.45,63500.0,21.7328,21.7865,21.7328,21.773,63500.0
2010-01-04 10:30:00,32.44,32.5,32.44,32.5,35200.0,21.7663,21.8066,21.7663,21.8066,35200.0
2010-01-04 10:35:00,32.49,32.59,32.48,32.59,95900.0,21.7999,21.867,21.7932,21.867,95900.0
2010-01-04 10:40:00,32.59,32.62,32.59,32.62,50500.0,21.867,21.8871,21.867,21.8871,50500.0
2010-01-04 10:45:00,32.62,32.66,32.6,32.66,43700.0,21.8871,21.9139,21.8737,21.9139,43700.0
2010-01-04 10:50:00,32.66,32.66,32.62,32.64,35100.0,21.9139,21.9139,21.8871,21.9005,35100.0
2010-01-04 10:55:00,32.63,32.63,32.57,32.57,51300.0,21.8938,21.8938,21.8536,21.8536,51300.0
2010-01-04 11:00:00,32.58,32.6,32.56,32.56,19600.0,21.8603,21.8737,21.8468,21.8468,19600.0
2010-01-04 11:05:00,32.57,32.6,32.57,32.6,25100.0,21.8536,21.8737,21.8536,21.8737,25100.0
2010-01-04 11:10:00,32.59,32.6,32.56,32.57,10600.0,21.867,21.8737,21.8468,21.8536,10600.0
2010-01-04 11:15:00,32.57,32.57,32.55,32.56,7600.0,21.8536,21.8536,21.8401,21.8468,7600.0
2010-01-04 11:20:00,32.55,32.58,32.54,32.58,34700.0,21.8401,21.8603,21.8334,21.8603,34700.0
2010-01-04 11:25:00,32.57,32.57,32.52,32.53,18000.0,21.8536,21.8536,21.82,21.8267,18000.0
2010-01-04 11:30:00,32.54,32.57,32.53,32.55,22000.0,21.8334,21.8536,21.8267,21.8401,22000.0
2010-01-04 11:35:00,32.56,32.58,32.52,32.53,30700.0,21.8468,21.8603,21.82,21.8267,30700.0
2010-01-04 11:40:00,32.52,32.59,32.52,32.57,23200.0,21.82,21.867,21.82,21.8536,23200.0
2010-01-04 11:45:00,32.57,32.57,32.53,32.54,19400.0,21.8536,21.8536,21.8267,21.8334,19400.0
2010-01-04 11:50:00,32.54,32.57,32.53,32.56,31000.0,21.8334,21.8536,21.8267,21.8468,31000.0
2010-01-04 11:55:00,32.56,32.56,32.53,32.54,14600.0,21.8468,21.8468,21.8267,21.8334,14600.0
2010-01-04 12:00:00,32.53,32.54,32.49,32.5,20300.0,21.8267,21.8334,21.7999,21.8066,20300.0
2010-01-04 12:05:00,32.49,32.57,32.49,32.57,23200.0,21.7999,21.8536,21.7999,21.8536,23200.0
2010-01-04 12:10:00,32.56,32.57,32.53,32.55,41800.0,21.8468,21.8536,21.8267,21.8401,41800.0
2010-01-04 12:15:00,32.55,32.55,32.53,32.54,24200.0,21.8401,21.8401,21.8267,21.8334,24200.0
2010-01-04 12:20:00,32.53,32.55,32.53,32.54,13600.0,21.8267,21.8401,21.8267,21.8334,13600.0
2010-01-04 12:25:00,32.55,32.55,32.54,32.54,5100.0,21.8401,21.8401,21.8334,21.8334,5100.0
2010-01-04 12:30:00,32.54,32.55,32.54,32.55,12200.0,21.8334,21.8401,21.8334,21.8401,12200.0
2010-01-04 12:35:00,32.55,32.55,32.54,32.55,38100.0,21.8401,21.8401,21.8334,21.8401,38100.0
2010-01-04 12:40:00,32.54,32.55,32.54,32.55,41900.0,21.8334,21.8401,21.8334,21.8401,41900.0
2010-01-04 12:45:00,32.55,32.56,32.52,32.53,66500.0,21.8401,21.8468,21.82,21.8267,66500.0
2010-01-04 12:50:00,32.52,32.53,32.52,32.53,9400.0,21.82,21.8267,21.82,21.8267,9400.0
2010-01-04 12:55:00,32.52,32.53,32.52,32.53,9900.0,21.82,21.8267,21.82,21.8267,9900.0
2010-01-04 13:00:00,32.52,32.53,32.52,32.53,7200.0,21.82,21.8267,21.82,21.8267,7200.0
2010-01-04 13:05:00,32.53,32.53,32.49,32.49,48300.0,21.8267,21.8267,21.7999,21.7999,48300.0
2010-01-04 13:10:00,32.5,32.51,32.47,32.5,48200.0,21.8066,21.8133,21.7865,21.8066,48200.0
2010-01-04 13:15:00,32.5,32.51,32.47,32.48,25600.0,21.8066,21.8133,21.7865,21.7932,25600.0
2010-01-04 13:20:00,32.48,32.49,32.48,32.49,31400.0,21.7932,21.7999,21.7932,21.7999,31400.0
2010-01-04 13:25:00,32.49,32.49,32.48,32.49,20900.0,21.7999,21.7999,21.7932,21.7999,20900.0
2010-01-04 13:30:00,32.48,32.53,32.48,32.52,51800.0,21.7932,21.8267,21.7932,21.82,51800.0
2010-01-04 13:35:00,32.52,32.54,32.52,32.54,15700.0,21.82,21.8334,21.82,21.8334,15700.0
2010-01-04 13:40:00,32.54,32.56,32.54,32.54,31400.0,21.8334,21.8468,21.8334,21.8334,31400.0
2010-01-04 13:45:00,32.54,32.55,32.51,32.51,17200.0,21.8334,21.8401,21.8133,21.8133,17200.0
2010-01-04 13:50:00,32.51,32.52,32.49,32.49,26500.0,21.8133,21.82,21.7999,21.7999,26500.0
2010-01-04 13:55:00,32.49,32.51,32.49,32.49,29500.0,21.7999,21.8133,21.7999,21.7999,29500.0
2010-01-04 14:00:00,32.5,32.5,32.47,32.48,42100.0,21.8066,21.8066,21.7865,21.7932,42100.0
2010-01-04 14:05:00,32.47,32.48,32.47,32.47,10700.0,21.7865,21.7932,21.7865,21.7865,10700.0
2010-01-04 14:10:00,32.47,32.48,32.44,32.46,28300.0,21.7865,21.7932,21.7663,21.7797,28300.0
2010-01-04 14:15:00,32.45,32.49,32.45,32.48,24400.0,21.773,21.7999,21.773,21.7932,24400.0
2010-01-04 14:20:00,32.49,32.51,32.48,32.49,91600.0,21.7999,21.8133,21.7932,21.7999,91600.0
2010-01-04 14:25:00,32.49,32.55,32.49,32.55,88000.0,21.7999,21.8401,21.7999,21.8401,88000.0
2010-01-04 14:30:00,32.54,32.58,32.54,32.57,27200.0,21.8334,21.8603,21.8334,21.8536,27200.0
2010-01-04 14:35:00,32.57,32.58,32.54,32.55,61900.0,21.8536,21.8603,21.8334,21.8401,61900.0
2010-01-04 14:40:00,32.54,32.56,32.54,32.55,69500.0,21.8334,21.8468,21.8334,21.8401,69500.0
2010-01-04 14:45:00,32.54,32.56,32.54,32.54,44400.0,21.8334,21.8468,21.8334,21.8334,44400.0
2010-01-04 14:50:00,32.54,32.54,32.52,32.53,23400.0,21.8334,21.8334,21.82,21.8267,23400.0
2010-01-04 14:55:00,32.52,32.53,32.51,32.51,34100.0,21.82,21.8267,21.8133,21.8133,34100.0
2010-01-04 15:00:00,32.51,32.56,32.51,32.55,46900.0,21.8133,21.8468,21.8133,21.8401,46900.0
2010-01-04 15:05:00,32.56,32.57,32.53,32.53,51100.0,21.8468,21.8536,21.8267,21.8267,51100.0
2010-01-04 15:10:00,32.53,32.55,32.52,32.53,63500.0,21.8267,21.8401,21.82,21.8267,63500.0
2010-01-04 15:15:00,32.54,32.59,32.53,32.57,39400.0,21.8334,21.867,21.8267,21.8536,39400.0
2010-01-04 15:20:00,32.57,32.58,32.52,32.53,49800.0,21.8536,21.8603,21.82,21.8267,49800.0
2010-01-04 15:25:00,32.52,32.54,32.52,32.53,32900.0,21.82,21.8334,21.82,21.8267,32900.0
2010-01-04 15:30:00,32.53,32.54,32.5,32.5,83900.0,21.8267,21.8334,21.8066,21.8066,83900.0
2010-01-04 15:35:00,32.51,32.52,32.5,32.5,88900.0,21.8133,21.82,21.8066,21.8066,88900.0
2010-01-04 15:40:00,32.51,32.56,32.51,32.54,126800.0,21.8133,21.8468,21.8133,21.8334,126800.0
2010-01-04 15:45:00,32.55,32.56,32.53,32.55,135100.0,21.8401,21.8468,21.8267,21.8401,135100.0
2010-01-04 15:50:00,32.55,32.56,32.51,32.54,109000.0,21.8401,21.8468,21.8133,21.8334,109000.0
2010-01-04 15:55:00,32.54,32.55,32.51,32.52,201600.0,21.8334,21.8401,21.8133,21.82,201600.0
2010-01-05 09:30:00,32.42,32.6,32.42,32.5,27700.0,21.7529,21.8737,21.7529,21.8066,27700.0
2010-01-05 09:35:00,32.49,32.6,32.47,32.58,21100.0,21.7999,21.8737,21.7865,21.8603,21100.0
2010-01-05 09:40:00,32.57,32.57,32.43,32.43,11200.0,21.8536,21.8536,21.7596,21.7596,11200.0
2010-01-05 09:45:00,32.43,32.54,32.43,32.49,62300.0,21.7596,21.8334,21.7596,21.7999,62300.0
2010-01-05 09:50:00,32.48,32.49,32.46,32.46,20100.0,21.7932,21.7999,21.7797,21.7797,20100.0
2010-01-05 09:55:00,32.46,32.49,32.41,32.42,43900.0,21.7797,21.7999,21.7462,21.7529,43900.0
2010-01-05 10:00:00,32.42,32.51,32.42,32.47,40900.0,21.7529,21.8133,21.7529,21.7865,40900.0
2010-01-05 10:05:00,32.46,32.5,32.43,32.47,128400.0,21.7797,21.8066,21.7596,21.7865,128400.0
2010-01-05 10:10:00,32.47,32.49,32.45,32.47,27200.0,21.7865,21.7999,21.773,21.7865,27200.0
2010-01-05 10:15:00,32.48,32.5,32.4,32.41,46700.0,21.7932,21.8066,21.7395,21.7462,46700.0
2010-01-05 10:20:00,32.41,32.45,32.41,32.44,30900.0,21.7462,21.773,21.7462,21.7663,30900.0
2010-01-05 10:25:00,32.44,32.51,32.43,32.49,59500.0,21.7663,21.8133,21.7596,21.7999,59500.0
2010-01-05 10:30:00,32.5,32.5,32.43,32.45,40700.0,21.8066,21.8066,21.7596,21.773,40700.0
2010-01-05 10:35:00,32.46,32.48,32.43,32.47,18600.0,21.7797,21.7932,21.7596,21.7865,18600.0
2010-01-05 10:40:00,32.47,32.47,32.43,32.46,50300.0,21.7865,21.7865,21.7596,21.7797,50300.0
2010-01-05 10:45:00,32.45,32.46,32.41,32.44,29200.0,21.773,21.7797,21.7462,21.7663,29200.0
2010-01-05 10:50:00,32.44,32.46,32.43,32.43,44700.0,21.7663,21.7797,21.7596,21.7596,44700.0
2010-01-05 10:55:00,32.44,32.45,32.41,32.42,23900.0,21.7663,21.773,21.7462,21.7529,23900.0
2010-01-05 11:00:00,32.42,32.42,32.36,32.37,43300.0,21.7529,21.7529,21.7126,21.7194,43300.0
2010-01-05 11:05:00,32.38,32.39,32.37,32.39,39900.0,21.7261,21.7328,21.7194,21.7328,39900.0
2010-01-05 11:10:00,32.38,32.4,32.36,32.4,25000.0,21.7261,21.7395,21.7126,21.7395,25000.0
2010-01-05 11:15:00,32.4,32.42,32.37,32.4,19800.0,21.7395,21.7529,21.7194,21.7395,19800.0
2010-01-05 11:20:00,32.41,32.43,32.4,32.41,12300.0,21.7462,21.7596,21.7395,21.7462,12300.0
2010-01-05 11:25:00,32.42,32.45,32.42,32.44,69000.0,21.7529,21.773,21.7529,21.7663,69000.0
2010-01-05 11:30:00,32.44,32.45,32.43,32.45,22900.0,21.7663,21.773,21.7596,21.773,22900.0
2010-01-05 11:35:00,32.45,32.45,32.43,32.44,33800.0,21.773,21.773,21.7596,21.7663,33800.0
2010-01-05 11:40:00,32.44,32.48,32.44,32.48,109500.0,21.7663,21.7932,21.7663,21.7932,109500.0
2010-01-05 11:45:00,32.48,32.49,32.47,32.48,11600.0,21.7932,21.7999,21.7865,21.7932,11600.0
2010-01-05 11:50:00,32.47,32.48,32.47,32.47,4400.0,21.7865,21.7932,21.7865,21.7865,4400.0
2010-01-05 11:55:00,32.47,32.49,32.45,32.48,45100.0,21.7865,21.7999,21.773,21.7932,45100.0
2010-01-05 12:00:00,32.49,32.49,32.48,32.48,3900.0,21.7999,21.7999,21.7932,21.7932,3900.0
2010-01-05 12:05:00,32.49,32.55,32.48,32.53,40200.0,21.7999,21.8401,21.7932,21.8267,40200.0
2010-01-05 12:10:00,32.53,32.53,32.49,32.49,14200.0,21.8267,21.8267,21.7999,21.7999,14200.0
2010-01-05 12:15:00,32.49,32.49,32.47,32.48,24900.0,21.7999,21.7999,21.7865,21.7932,24900.0
2010-01-05 12:20:00,32.48,32.5,32.48,32.49,14000.0,21.7932,21.8066,21.7932,21.7999,14000.0
2010-01-05 12:25:00,32.49,32.49,32.45,32.45,20200.0,21.7999,21.7999,21.773,21.773,20200.0
2010-01-05 12:30:00,32.46,32.49,32.45,32.49,19500.0,21.7797,21.7999,21.773,21.7999,19500.0
2010-01-05 12:35:00,32.49,32.49,32.48,32.48,4200.0,21.7999,21.7999,21.7932,21.7932,4200.0
2010-01-05 12:40:00,32.49,32.49,32.45,32.45,8000.0,21.7999,21.7999,21.773,21.773,8000.0
2010-01-05 12:45:00,32.45,32.46,32.45,32.45,15300.0,21.773,21.7797,21.773,21.773,15300.0
2010-01-05 12:50:00,32.46,32.46,32.45,32.45,9400.0,21.7797,21.7797,21.773,21.773,9400.0
2010-01-05 12:55:00,32.45,32.49,32.45,32.49,18900.0,21.773,21.7999,21.773,21.7999,18900.0
2010-01-05 13:00:00,32.5,32.51,32.47,32.51,49100.0,21.8066,21.8133,21.7865,21.8133,49100.0
2010-01-05 13:05:00,32.5,32.51,32.48,32.48,15000.0,21.8066,21.8133,21.7932,21.7932,15000.0
2010-01-05 13:10:00,32.49,32.49,32.47,32.47,12000.0,21.7999,21.7999,21.7865,21.7865,12000.0
2010-01-05 13:15:00,32.48,32.48,32.47,32.47,7200.0,21.7932,21.7932,21.7865,21.7865,7200.0
2010-01-05 13:20:00,32.47,32.48,32.46,32.46,20400.0,21.7865,21.7932,21.7797,21.7797,20400.0
2010-01-05 13:25:00,32.46,32.5,32.46,32.49,19200.0,21.7797,21.8066,21.7797,21.7999,19200.0
2010-01-05 13:30:00,32.49,32.51,32.48,32.5,69500.0,21.7999,21.8133,21.7932,21.8066,69500.0
2010-01-05 13:35:00,32.5,32.5,32.49,32.49,59800.0,21.8066,21.8066,21.7999,21.7999,59800.0
2010-01-05 13:40:00,32.5,32.5,32.48,32.49,59000.0,21.8066,21.8066,21.7932,21.7999,59000.0
2010-01-05 13:45:00,32.49,32.49,32.44,32.44,75300.0,21.7999,21.7999,21.7663,21.7663,75300.0
2010-01-05 13:50:00,32.44,32.45,32.41,32.43,98600.0,21.7663,21.773,21.7462,21.7596,98600.0
2010-01-05 13:55:00,32.43,32.43,32.39,32.42,32700.0,21.7596,21.7596,21.7328,21.7529,32700.0
2010-01-05 14:00:00,32.41,32.42,32.39,32.39,8600.0,21.7462,21.7529,21.7328,21.7328,8600.0
2010-01-05 14:05:00,32.39,32.4,32.37,32.38,23000.0,21.7328,21.7395,21.7194,21.7261,23000.0
2010-01-05 14:10:00,32.38,32.38,32.36,32.37,13400.0,21.7261,21.7261,21.7126,21.7194,13400.0
2010-01-05 14:15:00,32.36,32.37,32.31,32.32,20600.0,21.7126,21.7194,21.6791,21.6858,20600.0
2010-01-05 14:20:00,32.32,32.34,32.32,32.32,13400.0,21.6858,21.6992,21.6858,21.6858,13400.0
2010-01-05 14:25:00,32.32,32.33,32.32,32.32,8100.0,21.6858,21.6925,21.6858,21.6858,8100.0
2010-01-05 14:30:00,32.33,32.33,32.32,32.32,7800.0,21.6925,21.6925,21.6858,21.6858,7800.0
2010-01-05 14:35:00,32.32,32.33,32.26,32.26,60200.0,21.6858,21.6925,21.6455,21.6455,60200.0
2010-01-05 14:40:00,32.27,32.27,32.25,32.25,16100.0,21.6523,21.6523,21.6388,21.6388,16100.0
2010-01-05 14:45:00,32.26,32.26,32.23,32.25,32900.0,21.6455,21.6455,21.6254,21.6388,32900.0
2010-01-05 14:50:00,32.25,32.27,32.22,32.22,47000.0,21.6388,21.6523,21.6187,21.6187,47000.0
2010-01-05 14:55:00,32.23,32.24,32.2,32.21,66400.0,21.6254,21.6321,21.6053,21.612,66400.0
2010-01-05 15:00:00,32.2,32.23,32.16,32.18,88500.0,21.6053,21.6254,21.5785,21.5919,88500.0
2010-01-05 15:05:00,32.18,32.18,32.15,32.17,71200.0,21.5919,21.5919,21.5717,21.5852,71200.0
2010-01-05 15:10:00,32.17,32.17,32.16,32.17,16800.0,21.5852,21.5852,21.5785,21.5852,16800.0
2010-01-05 15:15:00,32.17,32.18,32.16,32.17,34100.0,21.5852,21.5919,21.5785,21.5852,34100.0
2010-01-05 15:20:00,32.17,32.17,32.16,32.17,42900.0,21.5852,21.5852,21.5785,21.5852,42900.0
2010-01-05 15:25:00,32.16,32.17,32.16,32.16,20600.0,21.5785,21.5852,21.5785,21.5785,20600.0
2010-01-05 15:30:00,32.17,32.17,32.16,32.17,36500.0,21.5852,21.5852,21.5785,21.5852,36500.0
2010-01-05 15:35:00,32.17,32.17,32.16,32.16,56400.0,21.5852,21.5852,21.5785,21.5785,56400.0
2010-01-05 15:40:00,32.16,32.23,32.16,32.21,90800.0,21.5785,21.6254,21.5785,21.612,90800.0
2010-01-05 15:45:00,32.21,32.23,32.21,32.22,39700.0,21.612,21.6254,21.612,21.6187,39700.0
2010-01-05 15:50:00,32.23,32.24,32.22,32.24,30800.0,21.6254,21.6321,21.6187,21.6321,30800.0
2010-01-05 15:55:00,32.24,32.24,32.22,32.22,106000.0,21.6321,21.6321,21.6187,21.6187,106000.0
2010-01-06 09:30:00,32.38,32.38,31.95,31.99,52900.0,21.7261,21.7261,21.4375,21.4644,52900.0
2010-01-06 09:35:00,31.97,32.16,31.97,32.03,30900.0,21.451,21.5785,21.451,21.4912,30900.0
2010-01-06 09:40:00,32.03,32.09,32.02,32.04,51900.0,21.4912,21.5315,21.4845,21.4979,51900.0
2010-01-06 09:45:00,32.05,32.09,31.96,31.96,132600.0,21.5046,21.5315,21.4443,21.4443,132600.0
2010-01-06 09:50:00,31.96,32.01,31.95,32.0,55500.0,21.4443,21.4778,21.4375,21.4711,55500.0
2010-01-06 09:55:00,32.01,32.01,31.99,32.0,19500.0,21.4778,21.4778,21.4644,21.4711,19500.0
2010-01-06 10:00:00,31.99,32.01,31.95,32.0,60800.0,21.4644,21.4778,21.4375,21.4711,60800.0
2010-01-06 10:05:00,32.0,32.01,31.96,31.96,58400.0,21.4711,21.4778,21.4443,21.4443,58400.0
2010-01-06 10:10:00,31.96,31.97,31.91,31.95,28800.0,21.4443,21.451,21.4107,21.4375,28800.0
2010-01-06 10:15:00,31.95,31.99,31.92,31.96,39100.0,21.4375,21.4644,21.4174,21.4443,39100.0
2010-01-06 10:20:00,31.94,31.99,31.94,31.94,50600.0,21.4308,21.4644,21.4308,21.4308,50600.0
2010-01-06 10:25:00,31.94,31.97,31.92,31.94,42100.0,21.4308,21.451,21.4174,21.4308,42100.0
2010-01-06 10:30:00,31.93,31.94,31.89,31.92,70900.0,21.4241,21.4308,21.3973,21.4174,70900.0
2010-01-06 10:35:00,31.92,31.92,31.91,31.91,57500.0,21.4174,21.4174,21.4107,21.4107,57500.0
2010-01-06 10:40:00,31.92,32.01,31.9,32.0,53500.0,21.4174,21.4778,21.404,21.4711,53500.0
2010-01-06 10:45:00,32.0,32.02,32.0,32.01,18500.0,21.4711,21.4845,21.4711,21.4778,18500.0
2010-01-06 10:50:00,32.01,32.03,32.0,32.0,59900.0,21.4778,21.4912,21.4711,21.4711,59900.0
2010-01-06 10:55:00,32.01,32.01,31.97,31.99,23500.0,21.4778,21.4778,21.451,21.4644,23500.0
2010-01-06 11:00:00,31.98,32.01,31.97,31.98,37300.0,21.4577,21.4778,21.451,21.4577,37300.0
2010-01-06 11:05:00,31.98,32.0,31.97,31.97,16300.0,21.4577,21.4711,21.451,21.451,16300.0
2010-01-06 11:10:00,31.97,31.98,31.97,31.97,5200.0,21.451,21.4577,21.451,21.451,5200.0
2010-01-06 11:15:00,31.98,31.98,31.97,31.98,5800.0,21.4577,21.4577,21.451,21.4577,5800.0
2010-01-06 11:20:00,31.97,31.99,31.92,31.92,51600.0,21.451,21.4644,21.4174,21.4174,51600.0
2010-01-06 11:25:00,31.92,31.95,31.92,31.94,19200.0,21.4174,21.4375,21.4174,21.4308,19200.0
2010-01-06 11:30:00,31.94,31.94,31.93,31.93,13200.0,21.4308,21.4308,21.4241,21.4241,13200.0
2010-01-06 11:35:00,31.93,31.94,31.89,31.92,52500.0,21.4241,21.4308,21.3973,21.4174,52500.0
2010-01-06 11:40:00,31.92,31.94,31.92,31.93,20900.0,21.4174,21.4308,21.4174,21.4241,20900.0
2010-01-06 11:45:00,31.92,31.93,31.92,31.92,8800.0,21.4174,21.4241,21.4174,21.4174,8800.0
2010-01-06 11:50:00,31.92,31.93,31.92,31.92,31800.0,21.4174,21.4241,21.4174,21.4174,31800.0
2010-01-06 11:55:00,31.92,31.93,31.91,31.91,57400.0,21.4174,21.4241,21.4107,21.4107,57400.0
2010-01-06 12:00:00,31.92,31.92,31.89,31.89,39200.0,21.4174,21.4174,21.3973,21.3973,39200.0
2010-01-06 12:05:00,31.89,31.89,31.88,31.88,23500.0,21.3973,21.3973,21.3906,21.3906,23500.0
2010-01-06 12:10:00,31.89,31.89,31.85,31.85,32800.0,21.3973,21.3973,21.3705,21.3705,32800.0
2010-01-06 12:15:00,31.85,31.87,31.85,31.86,25700.0,21.3705,21.3839,21.3705,21.3772,25700.0
2010-01-06 12:20:00,31.85,31.86,31.82,31.82,36300.0,21.3705,21.3772,21.3503,21.3503,36300.0
2010-01-06 12:25:00,31.83,31.83,31.82,31.82,7600.0,21.357,21.357,21.3503,21.3503,7600.0
2010-01-06 12:30:00,31.83,31.83,31.8,31.81,90500.0,21.357,21.357,21.3369,21.3436,90500.0
2010-01-06 12:35:00,31.81,31.81,31.79,31.79,22300.0,21.3436,21.3436,21.3302,21.3302,22300.0
2010-01-06 12:40:00,31.79,31.8,31.79,31.79,26100.0,21.3302,21.3369,21.3302,21.3302,26100.0
2010-01-06 12:45:00,31.79,31.8,31.79,31.8,3600.0,21.3302,21.3369,21.3302,21.3369,3600.0
2010-01-06 12:50:00,31.8,31.8,31.78,31.78,55700.0,21.3369,21.3369,21.3235,21.3235,55700.0
2010-01-06 12:55:00,31.78,31.82,31.78,31.82,45500.0,21.3235,21.3503,21.3235,21.3503,45500.0
2010-01-06 13:00:00,31.83,31.84,31.79,31.8,57000.0,21.357,21.3637,21.3302,21.3369,57000.0
2010-01-06 13:05:00,31.79,31.8,31.79,31.79,5000.0,21.3302,21.3369,21.3302,21.3302,5000.0
2010-01-06 13:10:00,31.79,31.8,31.79,31.79,10000.0,21.3302,21.3369,21.3302,21.3302,10000.0
2010-01-06 13:15:00,31.79,31.8,31.78,31.8,11300.0,21.3302,21.3369,21.3235,21.3369,11300.0
2010-01-06 13:20:00,31.8,31.8,31.76,31.77,59000.0,21.3369,21.3369,21.3101,21.3168,59000.0
2010-01-06 13:25:00,31.77,31.77,31.73,31.76,55800.0,21.3168,21.3168,21.2899,21.3101,55800.0
2010-01-06 13:30:00,31.76,31.76,31.74,31.74,17100.0,21.3101,21.3101,21.2966,21.2966,17100.0
2010-01-06 13:35:00,31.74,31.75,31.71,31.71,49600.0,21.2966,21.3034,21.2765,21.2765,49600.0
2010-01-06 13:40:00,31.71,31.74,31.71,31.72,41200.0,21.2765,21.2966,21.2765,21.2832,41200.0
2010-01-06 13:45:00,31.73,31.73,31.67,31.67,62600.0,21.2899,21.2899,21.2497,21.2497,62600.0
2010-01-06 13:50:00,31.67,31.68,31.64,31.64,65500.0,21.2497,21.2564,21.2295,21.2295,65500.0
2010-01-06 13:55:00,31.65,31.65,31.58,31.59,99300.0,21.2363,21.2363,21.1893,21.196,99300.0
2010-01-06 14:00:00,31.59,31.69,31.59,31.68,76400.0,21.196,21.2631,21.196,21.2564,76400.0
2010-01-06 14:05:00,31.68,31.7,31.67,31.68,73300.0,21.2564,21.2698,21.2497,21.2564,73300.0
2010-01-06 14:10:00,31.69,31.7,31.68,31.7,45900.0,21.2631,21.2698,21.2564,21.2698,45900.0
2010-01-06 14:15:00,31.7,31.72,31.69,31.71,43700.0,21.2698,21.2832,21.2631,21.2765,43700.0
2010-01-06 14:20:00,31.71,31.73,31.7,31.72,27500.0,21.2765,21.2899,21.2698,21.2832,27500.0
2010-01-06 14:25:00,31.72,31.72,31.68,31.69,42700.0,21.2832,21.2832,21.2564,21.2631,42700.0
2010-01-06 14:30:00,31.68,31.71,31.67,31.67,62300.0,21.2564,21.2765,21.2497,21.2497,62300.0
2010-01-06 14:35:00,31.67,31.69,31.65,31.65,50200.0,21.2497,21.2631,21.2363,21.2363,50200.0
2010-01-06 14:40:00,31.65,31.66,31.63,31.65,40500.0,21.2363,21.243,21.2228,21.2363,40500.0
2010-01-06 14:45:00,31.65,31.69,31.65,31.69,23600.0,21.2363,21.2631,21.2363,21.2631,23600.0
2010-01-06 14:50:00,31.68,31.7,31.68,31.7,25300.0,21.2564,21.2698,21.2564,21.2698,25300.0
2010-01-06 14:55:00,31.69,31.78,31.69,31.78,41100.0,21.2631,21.3235,21.2631,21.3235,41100.0
2010-01-06 15:00:00,31.78,31.79,31.77,31.78,17200.0,21.3235,21.3302,21.3168,21.3235,17200.0
2010-01-06 15:05:00,31.78,31.79,31.73,31.75,77700.0,21.3235,21.3302,21.2899,21.3034,77700.0
2010-01-06 15:10:00,31.75,31.76,31.74,31.75,35400.0,21.3034,21.3101,21.2966,21.3034,35400.0
2010-01-06 15:15:00,31.75,31.76,31.74,31.74,16800.0,21.3034,21.3101,21.2966,21.2966,16800.0
2010-01-06 15:20:00,31.75,31.8,31.74,31.8,70000.0,21.3034,21.3369,21.2966,21.3369,70000.0
2010-01-06 15:25:00,31.8,31.8,31.77,31.79,53600.0,21.3369,21.3369,21.3168,21.3302,53600.0
2010-01-06 15:30:00,31.79,31.79,31.72,31.72,61900.0,21.3302,21.3302,21.2832,21.2832,61900.0
2010-01-06 15:35:00,31.72,31.77,31.72,31.76,59800.0,21.2832,21.3168,21.2832,21.3101,59800.0
2010-01-06 15:40:00,31.77,31.77,31.74,31.74,60600.0,21.3168,21.3168,21.2966,21.2966,60600.0
2010-01-06 15:45:00,31.75,31.75,31.71,31.71,103600.0,21.3034,21.3034,21.2765,21.2765,103600.0
2010-01-06 15:50:00,31.71,31.72,31.69,31.71,157900.0,21.2765,21.2832,21.2631,21.2765,157900.0
2010-01-06 15:55:00,31.7,31.72,31.7,31.72,243700.0,21.2698,21.2832,21.2698,21.2832,243700.0
2010-01-07 09:30:00,31.7,31.95,31.7,31.94,48900.0,21.2698,21.4375,21.2698,21.4308,48900.0
2010-01-07 09:35:00,31.94,32.05,31.92,32.03,27500.0,21.4308,21.5046,21.4174,21.4912,27500.0
2010-01-07 09:40:00,32.04,32.05,31.92,31.93,268600.0,21.4979,21.5046,21.4174,21.4241,268600.0
2010-01-07 09:45:00,31.94,31.95,31.84,31.86,34300.0,21.4308,21.4375,21.3637,21.3772,34300.0
2010-01-07 09:50:00,31.87,31.89,31.8,31.8,152200.0,21.3839,21.3973,21.3369,21.3369,152200.0
2010-01-07 09:55:00,31.8,31.81,31.77,31.77,60400.0,21.3369,21.3436,21.3168,21.3168,60400.0
2010-01-07 10:00:00,31.77,31.79,31.77,31.78,48200.0,21.3168,21.3302,21.3168,21.3235,48200.0
2010-01-07 10:05:00,31.79,31.79,31.74,31.75,52300.0,21.3302,21.3302,21.2966,21.3034,52300.0
2010-01-07 10:10:00,31.74,31.75,31.71,31.71,39900.0,21.2966,21.3034,21.2765,21.2765,39900.0
2010-01-07 10:15:00,31.71,31.72,31.64,31.65,49100.0,21.2765,21.2832,21.2295,21.2363,49100.0
2010-01-07 10:20:00,31.65,31.66,31.62,31.65,45400.0,21.2363,21.243,21.2161,21.2363,45400.0
2010-01-07 10:25:00,31.65,31.67,31.64,31.66,41800.0,21.2363,21.2497,21.2295,21.243,41800.0
2010-01-07 10:30:00,31.66,31.75,31.66,31.72,44200.0,21.243,21.3034,21.243,21.2832,44200.0
2010-01-07 10:35:00,31.73,31.74,31.72,31.73,15300.0,21.2899,21.2966,21.2832,21.2899,15300.0
2010-01-07 10:40:00,31.74,31.74,31.69,31.7,31100.0,21.2966,21.2966,21.2631,21.2698,31100.0
2010-01-07 10:45:00,31.7,31.75,31.7,31.73,42700.0,21.2698,21.3034,21.2698,21.2899,42700.0
2010-01-07 10:50:00,31.73,31.75,31.71,31.72,41300.0,21.2899,21.3034,21.2765,21.2832,41300.0
2010-01-07 10:55:00,31.72,31.73,31.7,31.7,34400.0,21.2832,21.2899,21.2698,21.2698,34400.0
2010-01-07 11:00:00,31.71,31.74,31.7,31.7,45400.0,21.2765,21.2966,21.2698,21.2698,45400.0
2010-01-07 11:05:00,31.7,31.71,31.7,31.7,19500.0,21.2698,21.2765,21.2698,21.2698,19500.0
2010-01-07 11:10:00,31.7,31.72,31.7,31.72,47800.0,21.2698,21.2832,21.2698,21.2832,47800.0
2010-01-07 11:15:00,31.72,31.72,31.68,31.68,24100.0,21.2832,21.2832,21.2564,21.2564,24100.0
2010-01-07 11:20:00,31.69,31.69,31.64,31.64,25800.0,21.2631,21.2631,21.2295,21.2295,25800.0
2010-01-07 11:25:00,31.65,31.65,31.53,31.54,83700.0,21.2363,21.2363,21.1557,21.1625,83700.0
2010-01-07 11:30:00,31.54,31.55,31.52,31.52,47900.0,21.1625,21.1692,21.149,21.149,47900.0
2010-01-07 11:35:00,31.53,31.54,31.47,31.47,57200.0,21.1557,21.1625,21.1155,21.1155,57200.0
2010-01-07 11:40:00,31.48,31.48,31.42,31.45,86700.0,21.1222,21.1222,21.0819,21.1021,86700.0
2010-01-07 11:45:00,31.45,31.49,31.42,31.49,57600.0,21.1021,21.1289,21.0819,21.1289,57600.0
2010-01-07 11:50:00,31.49,31.56,31.49,31.56,24400.0,21.1289,21.1759,21.1289,21.1759,24400.0
2010-01-07 11:55:00,31.56,31.57,31.55,31.56,15100.0,21.1759,21.1826,21.1692,21.1759,15100.0
2010-01-07 12:00:00,31.56,31.57,31.52,31.52,41500.0,21.1759,21.1826,21.149,21.149,41500.0
2010-01-07 12:05:00,31.53,31.58,31.52,31.57,38300.0,21.1557,21.1893,21.149,21.1826,38300.0
2010-01-07 12:10:00,31.57,31.58,31.57,31.57,11300.0,21.1826,21.1893,21.1826,21.1826,11300.0
2010-01-07 12:15:00,31.58,31.58,31.57,31.57,9900.0,21.1893,21.1893,21.1826,21.1826,9900.0
2010-01-07 12:20:00,31.57,31.6,31.57,31.58,53800.0,21.1826,21.2027,21.1826,21.1893,53800.0
2010-01-07 12:25:00,31.57,31.59,31.52,31.59,37300.0,21.1826,21.196,21.149,21.196,37300.0
2010-01-07 12:30:00,31.59,31.61,31.58,31.58,30400.0,21.196,21.2094,21.1893,21.1893,30400.0
2010-01-07 12:35:00,31.59,31.61,31.57,31.59,28800.0,21.196,21.2094,21.1826,21.196,28800.0
2010-01-07 12:40:00,31.59,31.6,31.58,31.6,14200.0,21.196,21.2027,21.1893,21.2027,14200.0
2010-01-07 12:45:00,31.6,31.6,31.56,31.57,21400.0,21.2027,21.2027,21.1759,21.1826,21400.0
2010-01-07 12:50:00,31.56,31.57,31.54,31.55,17300.0,21.1759,21.1826,21.1625,21.1692,17300.0
2010-01-07 12:55:00,31.56,31.56,31.52,31.52,32800.0,21.1759,21.1759,21.149,21.149,32800.0
2010-01-07 13:00:00,31.52,31.53,31.48,31.48,44200.0,21.149,21.1557,21.1222,21.1222,44200.0
2010-01-07 13:05:00,31.49,31.51,31.48,31.48,78200.0,21.1289,21.1423,21.1222,21.1222,78200.0
2010-01-07 13:10:00,31.49,31.5,31.47,31.48,41900.0,21.1289,21.1356,21.1155,21.1222,41900.0
2010-01-07 13:15:00,31.49,31.5,31.48,31.5,74300.0,21.1289,21.1356,21.1222,21.1356,74300.0
2010-01-07 13:20:00,31.49,31.55,31.49,31.55,22400.0,21.1289,21.1692,21.1289,21.1692,22400.0
2010-01-07 13:25:00,31.55,31.55,31.53,31.54,28900.0,21.1692,21.1692,21.1557,21.1625,28900.0
2010-01-07 13:30:00,31.54,31.59,31.54,31.59,32300.0,21.1625,21.196,21.1625,21.196,32300.0
2010-01-07 13:35:00,31.59,31.6,31.58,31.6,16600.0,21.196,21.2027,21.1893,21.2027,16600.0
2010-01-07 13:40:00,31.6,31.62,31.59,31.62,79000.0,21.2027,21.2161,21.196,21.2161,79000.0
2010-01-07 13:45:00,31.62,31.64,31.61,31.63,36400.0,21.2161,21.2295,21.2094,21.2228,36400.0
2010-01-07 13:50:00,31.63,31.67,31.63,31.67,46500.0,21.2228,21.2497,21.2228,21.2497,46500.0
2010-01-07 13:55:00,31.67,31.68,31.65,31.67,45200.0,21.2497,21.2564,21.2363,21.2497,45200.0
2010-01-07 14:00:00,31.68,31.68,31.64,31.64,26800.0,21.2564,21.2564,21.2295,21.2295,26800.0
2010-01-07 14:05:00,31.65,31.65,31.64,31.65,11800.0,21.2363,21.2363,21.2295,21.2363,11800.0
2010-01-07 14:10:00,31.65,31.66,31.64,31.65,52400.0,21.2363,21.243,21.2295,21.2363,52400.0
2010-01-07 14:15:00,31.65,31.66,31.64,31.65,38800.0,21.2363,21.243,21.2295,21.2363,38800.0
2010-01-07 14:20:00,31.65,31.67,31.63,31.66,48300.0,21.2363,21.2497,21.2228,21.243,48300.0
2010-01-07 14:25:00,31.66,31.68,31.64,31.68,54800.0,21.243,21.2564,21.2295,21.2564,54800.0
2010-01-07 14:30:00,31.68,31.7,31.67,31.7,16800.0,21.2564,21.2698,21.2497,21.2698,16800.0
2010-01-07 14:35:00,31.7,31.7,31.66,31.66,61000.0,21.2698,21.2698,21.243,21.243,61000.0
2010-01-07 14:40:00,31.67,31.69,31.64,31.68,117600.0,21.2497,21.2631,21.2295,21.2564,117600.0
2010-01-07 14:45:00,31.68,31.69,31.66,31.66,99200.0,21.2564,21.2631,21.243,21.243,99200.0
2010-01-07 14:50:00,31.66,31.69,31.66,31.69,61600.0,21.243,21.2631,21.243,21.2631,61600.0
2010-01-07 14:55:00,31.69,31.69,31.68,31.68,64900.0,21.2631,21.2631,21.2564,21.2564,64900.0
2010-01-07 15:00:00,31.68,31.73,31.67,31.73,327700.0,21.2564,21.2899,21.2497,21.2899,327700.0
2010-01-07 15:05:00,31.73,31.73,31.68,31.7,198400.0,21.2899,21.2899,21.2564,21.2698,198400.0
2010-01-07 15:10:00,31.7,31.7,31.69,31.69,74900.0,21.2698,21.2698,21.2631,21.2631,74900.0
2010-01-07 15:15:00,31.69,31.7,31.68,31.69,159300.0,21.2631,21.2698,21.2564,21.2631,159300.0
2010-01-07 15:20:00,31.7,31.71,31.69,31.69,78300.0,21.2698,21.2765,21.2631,21.2631,78300.0
2010-01-07 15:25:00,31.69,31.7,31.66,31.67,52500.0,21.2631,21.2698,21.243,21.2497,52500.0
2010-01-07 15:30:00,31.67,31.69,31.66,31.69,58500.0,21.2497,21.2631,21.243,21.2631,58500.0
2010-01-07 15:35:00,31.69,31.7,31.68,31.7,48200.0,21.2631,21.2698,21.2564,21.2698,48200.0
2010-01-07 15:40:00,31.69,31.7,31.68,31.7,119800.0,21.2631,21.2698,21.2564,21.2698,119800.0
2010-01-07 15:45:00,31.69,31.7,31.69,31.7,50800.0,21.2631,21.2698,21.2631,21.2698,50800.0
2010-01-07 15:50:00,31.69,31.7,31.69,31.69,59800.0,21.2631,21.2698,21.2631,21.2631,59800.0
2010-01-07 15:55:00,31.69,31.7,31.68,31.69,123500.0,21.2631,21.2698,21.2564,21.2631,123500.0
2010-01-08 09:30:00,31.71,31.86,31.54,31.74,56300.0,21.2765,21.3772,21.1625,21.2966,56300.0
2010-01-08 09:35:00,31.74,31.8,31.58,31.58,25200.0,21.2966,21.3369,21.1893,21.1893,25200.0
2010-01-08 09:40:00,31.6,31.71,31.52,31.6,41400.0,21.2027,21.2765,21.149,21.2027,41400.0
2010-01-08 09:45:00,31.58,31.67,31.58,31.64,24800.0,21.1893,21.2497,21.1893,21.2295,24800.0
2010-01-08 09:50:00,31.64,31.64,31.57,31.58,29300.0,21.2295,21.2295,21.1826,21.1893,29300.0
2010-01-08 09:55:00,31.58,31.62,31.53,31.62,41500.0,21.1893,21.2161,21.1557,21.2161,41500.0
2010-01-08 10:00:00,31.62,31.62,31.52,31.53,54800.0,21.2161,21.2161,21.149,21.1557,54800.0
2010-01-08 10:05:00,31.52,31.55,31.5,31.51,34300.0,21.149,21.1692,21.1356,21.1423,34300.0
2010-01-08 10:10:00,31.52,31.57,31.51,31.54,40900.0,21.149,21.1826,21.1423,21.1625,40900.0
2010-01-08 10:15:00,31.55,31.56,31.52,31.55,40300.0,21.1692,21.1759,21.149,21.1692,40300.0
2010-01-08 10:20:00,31.54,31.56,31.51,31.54,70300.0,21.1625,21.1759,21.1423,21.1625,70300.0
2010-01-08 10:25:00,31.55,31.57,31.49,31.53,74500.0,21.1692,21.1826,21.1289,21.1557,74500.0
2010-01-08 10:30:00,31.54,31.68,31.54,31.67,97300.0,21.1625,21.2564,21.1625,21.2497,97300.0
2010-01-08 10:35:00,31.66,31.67,31.62,31.62,55800.0,21.243,21.2497,21.2161,21.2161,55800.0
2010-01-08 10:40:00,31.62,31.62,31.57,31.57,44000.0,21.2161,21.2161,21.1826,21.1826,44000.0
2010-01-08 10:45:00,31.58,31.64,31.58,31.63,38400.0,21.1893,21.2295,21.1893,21.2228,38400.0
2010-01-08 10:50:00,31.64,31.68,31.63,31.65,97800.0,21.2295,21.2564,21.2228,21.2363,97800.0
2010-01-08 10:55:00,31.65,31.66,31.64,31.66,51300.0,21.2363,21.243,21.2295,21.243,51300.0
2010-01-08 11:00:00,31.65,31.7,31.65,31.69,102600.0,21.2363,21.2698,21.2363,21.2631,102600.0
2010-01-08 11:05:00,31.68,31.7,31.67,31.68,11600.0,21.2564,21.2698,21.2497,21.2564,11600.0
2010-01-08 11:10:00,31.67,31.7,31.67,31.69,16100.0,21.2497,21.2698,21.2497,21.2631,16100.0
2010-01-08 11:15:00,31.69,31.71,31.68,31.7,30100.0,21.2631,21.2765,21.2564,21.2698,30100.0
2010-01-08 11:20:00,31.7,31.72,31.66,31.67,24400.0,21.2698,21.2832,21.243,21.2497,24400.0
2010-01-08 11:25:00,31.67,31.7,31.66,31.69,48700.0,21.2497,21.2698,21.243,21.2631,48700.0
2010-01-08 11:30:00,31.69,31.7,31.68,31.69,47100.0,21.2631,21.2698,21.2564,21.2631,47100.0
2010-01-08 11:35:00,31.68,31.68,31.64,31.65,19500.0,21.2564,21.2564,21.2295,21.2363,19500.0
2010-01-08 11:40:00,31.65,31.67,31.64,31.67,57900.0,21.2363,21.2497,21.2295,21.2497,57900.0
2010-01-08 11:45:00,31.67,31.68,31.64,31.65,74400.0,21.2497,21.2564,21.2295,21.2363,74400.0
2010-01-08 11:50:00,31.65,31.65,31.61,31.62,33200.0,21.2363,21.2363,21.2094,21.2161,33200.0
2010-01-08 11:55:00,31.62,31.62,31.61,31.62,4900.0,21.2161,21.2161,21.2094,21.2161,4900.0
2010-01-08 12:00:00,31.61,31.62,31.61,31.61,13100.0,21.2094,21.2161,21.2094,21.2094,13100.0
2010-01-08 12:05:00,31.61,31.66,31.61,31.65,49500.0,21.2094,21.243,21.2094,21.2363,49500.0
2010-01-08 12:10:00,31.65,31.65,31.64,31.64,5500.0,21.2363,21.2363,21.2295,21.2295,5500.0
2010-01-08 12:15:00,31.65,31.65,31.61,31.61,22800.0,21.2363,21.2363,21.2094,21.2094,22800.0
2010-01-08 12:20:00,31.62,31.62,31.61,31.61,9300.0,21.2161,21.2161,21.2094,21.2094,9300.0
2010-01-08 12:25:00,31.62,31.62,31.61,31.62,2100.0,21.2161,21.2161,21.2094,21.2161,2100.0
2010-01-08 12:30:00,31.62,31.62,31.6,31.61,15600.0,21.2161,21.2161,21.2027,21.2094,15600.0
2010-01-08 12:35:00,31.6,31.61,31.6,31.61,12500.0,21.2027,21.2094,21.2027,21.2094,12500.0
2010-01-08 12:40:00,31.61,31.63,31.6,31.63,27100.0,21.2094,21.2228,21.2027,21.2228,27100.0
2010-01-08 12:45:00,31.62,31.63,31.6,31.6,20500.0,21.2161,21.2228,21.2027,21.2027,20500.0
2010-01-08 12:50:00,31.61,31.61,31.59,31.59,8100.0,21.2094,21.2094,21.196,21.196,8100.0
2010-01-08 12:55:00,31.6,31.65,31.59,31.62,37500.0,21.2027,21.2363,21.196,21.2161,37500.0
2010-01-08 13:00:00,31.62,31.63,31.62,31.63,6900.0,21.2161,21.2228,21.2161,21.2228,6900.0
2010-01-08 13:05:00,31.63,31.63,31.62,31.62,20400.0,21.2228,21.2228,21.2161,21.2161,20400.0
2010-01-08 13:10:00,31.63,31.64,31.62,31.63,39300.0,21.2228,21.2295,21.2161,21.2228,39300.0
2010-01-08 13:15:00,31.63,31.64,31.6,31.61,17600.0,21.2228,21.2295,21.2027,21.2094,17600.0
2010-01-08 13:20:00,31.6,31.63,31.6,31.63,12600.0,21.2027,21.2228,21.2027,21.2228,12600.0
2010-01-08 13:25:00,31.63,31.64,31.62,31.62,19900.0,21.2228,21.2295,21.2161,21.2161,19900.0
2010-01-08 13:30:00,31.62,31.66,31.62,31.65,62500.0,21.2161,21.243,21.2161,21.2363,62500.0
2010-01-08 13:35:00,31.65,31.66,31.62,31.63,55100.0,21.2363,21.243,21.2161,21.2228,55100.0
2010-01-08 13:40:00,31.64,31.64,31.6,31.61,8100.0,21.2295,21.2295,21.2027,21.2094,8100.0
2010-01-08 13:45:00,31.61,31.62,31.6,31.62,8400.0,21.2094,21.2161,21.2027,21.2161,8400.0
2010-01-08 13:50:00,31.62,31.62,31.6,31.6,44800.0,21.2161,21.2161,21.2027,21.2027,44800.0
2010-01-08 13:55:00,31.6,31.61,31.59,31.59,10100.0,21.2027,21.2094,21.196,21.196,10100.0
2010-01-08 14:00:00,31.59,31.6,31.58,31.6,19900.0,21.196,21.2027,21.1893,21.2027,19900.0
2010-01-08 14:05:00,31.6,31.61,31.59,31.61,28700.0,21.2027,21.2094,21.196,21.2094,28700.0
2010-01-08 14:10:00,31.61,31.61,31.59,31.6,120300.0,21.2094,21.2094,21.196,21.2027,120300.0
2010-01-08 14:15:00,31.6,31.61,31.58,31.6,84800.0,21.2027,21.2094,21.1893,21.2027,84800.0
2010-01-08 14:20:00,31.6,31.6,31.58,31.59,28500.0,21.2027,21.2027,21.1893,21.196,28500.0
2010-01-08 14:25:00,31.58,31.6,31.56,31.58,25300.0,21.1893,21.2027,21.1759,21.1893,25300.0
2010-01-08 14:30:00,31.59,31.59,31.56,31.57,32300.0,21.196,21.196,21.1759,21.1826,32300.0
2010-01-08 14:35:00,31.57,31.57,31.55,31.55,21900.0,21.1826,21.1826,21.1692,21.1692,21900.0
2010-01-08 14:40:00,31.55,31.57,31.53,31.53,69000.0,21.1692,21.1826,21.1557,21.1557,69000.0
2010-01-08 14:45:00,31.53,31.56,31.53,31.54,55000.0,21.1557,21.1759,21.1557,21.1625,55000.0
2010-01-08 14:50:00,31.55,31.55,31.5,31.51,108100.0,21.1692,21.1692,21.1356,21.1423,108100.0
2010-01-08 14:55:00,31.51,31.54,31.51,31.54,18500.0,21.1423,21.1625,21.1423,21.1625,18500.0
2010-01-08 15:00:00,31.53,31.54,31.5,31.5,71600.0,21.1557,21.1625,21.1356,21.1356,71600.0
2010-01-08 15:05:00,31.51,31.51,31.49,31.51,87600.0,21.1423,21.1423,21.1289,21.1423,87600.0
2010-01-08 15:10:00,31.5,31.51,31.49,31.5,106900.0,21.1356,21.1423,21.1289,21.1356,106900.0
2010-01-08 15:15:00,31.5,31.5,31.49,31.49,25900.0,21.1356,21.1356,21.1289,21.1289,25900.0
2010-01-08 15:20:00,31.49,31.5,31.49,31.5,61400.0,21.1289,21.1356,21.1289,21.1356,61400.0
2010-01-08 15:25:00,31.5,31.51,31.48,31.5,132600.0,21.1356,21.1423,21.1222,21.1356,132600.0
2010-01-08 15:30:00,31.51,31.58,31.5,31.58,37700.0,21.1423,21.1893,21.1356,21.1893,37700.0
2010-01-08 15:35:00,31.58,31.62,31.57,31.62,64200.0,21.1893,21.2161,21.1826,21.2161,64200.0
2010-01-08 15:40:00,31.62,31.65,31.61,31.65,70800.0,21.2161,21.2363,21.2094,21.2363,70800.0
2010-01-08 15:45:00,31.65,31.65,31.59,31.6,149900.0,21.2363,21.2363,21.196,21.2027,149900.0
2010-01-08 15:50:00,31.59,31.62,31.59,31.59,141300.0,21.196,21.2161,21.196,21.196,141300.0
2010-01-08 15:55:00,31.59,31.63,31.58,31.63,179600.0,21.196,21.2228,21.1893,21.2228,179600.0
2010-01-11 09:30:00,31.6,31.95,31.6,31.93,49700.0,21.2027,21.4375,21.2027,21.4241,49700.0
2010-01-11 09:35:00,31.94,31.98,31.9,31.91,37300.0,21.4308,21.4577,21.404,21.4107,37300.0
2010-01-11 09:40:00,31.91,31.95,31.82,31.9,36000.0,21.4107,21.4375,21.3503,21.404,36000.0
2010-01-11 09:45:00,31.9,31.95,31.89,31.94,37000.0,21.404,21.4375,21.3973,21.4308,37000.0
2010-01-11 09:50:00,31.94,31.95,31.88,31.95,54000.0,21.4308,21.4375,21.3906,21.4375,54000.0
2010-01-11 09:55:00,31.95,32.01,31.93,32.0,51600.0,21.4375,21.4778,21.4241,21.4711,51600.0
2010-01-11 10:00:00,32.0,32.01,31.99,31.99,106400.0,21.4711,21.4778,21.4644,21.4644,106400.0
2010-01-11 10:05:00,32.0,32.02,31.97,32.0,242300.0,21.4711,21.4845,21.451,21.4711,242300.0
2010-01-11 10:10:00,32.0,32.0,31.96,31.99,169600.0,21.4711,21.4711,21.4443,21.4644,169600.0
2010-01-11 10:15:00,32.0,32.02,31.99,31.99,153800.0,21.4711,21.4845,21.4644,21.4644,153800.0
2010-01-11 10:20:00,32.0,32.17,31.99,32.16,179700.0,21.4711,21.5852,21.4644,21.5785,179700.0
2010-01-11 10:25:00,32.17,32.22,32.1,32.12,224500.0,21.5852,21.6187,21.5382,21.5516,224500.0
2010-01-11 10:30:00,32.11,32.18,32.1,32.16,170500.0,21.5449,21.5919,21.5382,21.5785,170500.0
2010-01-11 10:35:00,32.16,32.2,32.16,32.19,136400.0,21.5785,21.6053,21.5785,21.5986,136400.0
2010-01-11 10:40:00,32.19,32.24,32.19,32.23,229700.0,21.5986,21.6321,21.5986,21.6254,229700.0
2010-01-11 10:45:00,32.23,32.28,32.22,32.28,63000.0,21.6254,21.659,21.6187,21.659,63000.0
2010-01-11 10:50:00,32.28,32.32,32.24,32.26,239800.0,21.659,21.6858,21.6321,21.6455,239800.0
2010-01-11 10:55:00,32.26,32.28,32.21,32.23,101200.0,21.6455,21.659,21.612,21.6254,101200.0
2010-01-11 11:00:00,32.23,32.24,32.19,32.23,93000.0,21.6254,21.6321,21.5986,21.6254,93000.0
2010-01-11 11:05:00,32.24,32.24,32.17,32.23,86100.0,21.6321,21.6321,21.5852,21.6254,86100.0
2010-01-11 11:10:00,32.22,32.25,32.22,32.24,76800.0,21.6187,21.6388,21.6187,21.6321,76800.0
2010-01-11 11:15:00,32.24,32.24,32.16,32.22,138900.0,21.6321,21.6321,21.5785,21.6187,138900.0
2010-01-11 11:20:00,32.22,32.23,32.16,32.22,95200.0,21.6187,21.6254,21.5785,21.6187,95200.0
2010-01-11 11:25:00,32.22,32.23,32.19,32.22,50900.0,21.6187,21.6254,21.5986,21.6187,50900.0
2010-01-11 11:30:00,32.23,32.23,32.18,32.22,68400.0,21.6254,21.6254,21.5919,21.6187,68400.0
2010-01-11 11:35:00,32.22,32.24,32.16,32.16,178600.0,21.6187,21.6321,21.5785,21.5785,178600.0
2010-01-11 11:40:00,32.16,32.23,32.16,32.19,87100.0,21.5785,21.6254,21.5785,21.5986,87100.0
2010-01-11 11:45:00,32.2,32.21,32.14,32.19,94000.0,21.6053,21.612,21.565,21.5986,94000.0
2010-01-11 11:50:00,32.19,32.23,32.19,32.22,71200.0,21.5986,21.6254,21.5986,21.6187,71200.0
2010-01-11 11:55:00,32.23,32.26,32.22,32.25,40700.0,21.6254,21.6455,21.6187,21.6388,40700.0
2010-01-11 12:00:00,32.26,32.26,32.22,32.24,106600.0,21.6455,21.6455,21.6187,21.6321,106600.0
2010-01-11 12:05:00,32.24,32.25,32.22,32.24,73800.0,21.6321,21.6388,21.6187,21.6321,73800.0
2010-01-11 12:10:00,32.24,32.26,32.22,32.23,127000.0,21.6321,21.6455,21.6187,21.6254,127000.0
2010-01-11 12:15:00,32.24,32.24,32.22,32.23,76600.0,21.6321,21.6321,21.6187,21.6254,76600.0
2010-01-11 12:20:00,32.23,32.25,32.23,32.24,54300.0,21.6254,21.6388,21.6254,21.6321,54300.0
2010-01-11 12:25:00,32.25,32.25,32.24,32.25,68300.0,21.6388,21.6388,21.6321,21.6388,68300.0
2010-01-11 12:30:00,32.24,32.25,32.21,32.22,70500.0,21.6321,21.6388,21.612,21.6187,70500.0
2010-01-11 12:35:00,32.23,32.25,32.22,32.25,35300.0,21.6254,21.6388,21.6187,21.6388,35300.0
2010-01-11 12:40:00,32.25,32.25,32.24,32.24,7600.0,21.6388,21.6388,21.6321,21.6321,7600.0
2010-01-11 12:45:00,32.24,32.25,32.22,32.24,50700.0,21.6321,21.6388,21.6187,21.6321,50700.0
2010-01-11 12:50:00,32.24,32.25,32.24,32.25,31000.0,21.6321,21.6388,21.6321,21.6388,31000.0
2010-01-11 12:55:00,32.24,32.25,32.24,32.25,8400.0,21.6321,21.6388,21.6321,21.6388,8400.0
2010-01-11 13:00:00,32.24,32.25,32.22,32.23,74400.0,21.6321,21.6388,21.6187,21.6254,74400.0
2010-01-11 13:05:00,32.23,32.24,32.23,32.24,25600.0,21.6254,21.6321,21.6254,21.6321,25600.0
2010-01-11 13:10:00,32.24,32.25,32.22,32.23,45100.0,21.6321,21.6388,21.6187,21.6254,45100.0
2010-01-11 13:15:00,32.22,32.24,32.19,32.2,87000.0,21.6187,21.6321,21.5986,21.6053,87000.0
2010-01-11 13:20:00,32.2,32.23,32.19,32.23,62800.0,21.6053,21.6254,21.5986,21.6254,62800.0
2010-01-11 13:25:00,32.23,32.24,32.21,32.22,49600.0,21.6254,21.6321,21.612,21.6187,49600.0
2010-01-11 13:30:00,32.23,32.24,32.22,32.23,24400.0,21.6254,21.6321,21.6187,21.6254,24400.0
2010-01-11 13:35:00,32.24,32.24,32.23,32.24,17200.0,21.6321,21.6321,21.6254,21.6321,17200.0
2010-01-11 13:40:00,32.24,32.24,32.19,32.2,150600.0,21.6321,21.6321,21.5986,21.6053,150600.0
2010-01-11 13:45:00,32.2,32.24,32.19,32.2,95400.0,21.6053,21.6321,21.5986,21.6053,95400.0
2010-01-11 13:50:00,32.2,32.24,32.2,32.23,194200.0,21.6053,21.6321,21.6053,21.6254,194200.0
2010-01-11 13:55:00,32.23,32.24,32.22,32.22,59300.0,21.6254,21.6321,21.6187,21.6187,59300.0
2010-01-11 14:00:00,32.23,32.23,32.22,32.23,32000.0,21.6254,21.6254,21.6187,21.6254,32000.0
2010-01-11 14:05:00,32.23,32.24,32.16,32.17,150100.0,21.6254,21.6321,21.5785,21.5852,150100.0
2010-01-11 14:10:00,32.17,32.2,32.16,32.19,41500.0,21.5852,21.6053,21.5785,21.5986,41500.0
2010-01-11 14:15:00,32.2,32.2,32.14,32.16,86300.0,21.6053,21.6053,21.565,21.5785,86300.0
2010-01-11 14:20:00,32.16,32.21,32.16,32.2,112500.0,21.5785,21.612,21.5785,21.6053,112500.0
2010-01-11 14:25:00,32.2,32.22,32.18,32.22,43800.0,21.6053,21.6187,21.5919,21.6187,43800.0
2010-01-11 14:30:00,32.21,32.23,32.2,32.22,82200.0,21.612,21.6254,21.6053,21.6187,82200.0
2010-01-11 14:35:00,32.23,32.26,32.23,32.24,89300.0,21.6254,21.6455,21.6254,21.6321,89300.0
2010-01-11 14:40:00,32.24,32.25,32.23,32.24,159500.0,21.6321,21.6388,21.6254,21.6321,159500.0
2010-01-11 14:45:00,32.24,32.24,32.22,32.22,58300.0,21.6321,21.6321,21.6187,21.6187,58300.0
2010-01-11 14:50:00,32.22,32.23,32.22,32.22,38800.0,21.6187,21.6254,21.6187,21.6187,38800.0
2010-01-11 14:55:00,32.22,32.23,32.19,32.22,50900.0,21.6187,21.6254,21.5986,21.6187,50900.0
2010-01-11 15:00:00,32.19,32.21,32.19,32.21,70900.0,21.5986,21.612,21.5986,21.612,70900.0
2010-01-11 15:05:00,32.21,32.21,32.16,32.18,109900.0,21.612,21.612,21.5785,21.5919,109900.0
2010-01-11 15:10:00,32.18,32.18,32.12,32.12,107800.0,21.5919,21.5919,21.5516,21.5516,107800.0
2010-01-11 15:15:00,32.13,32.16,32.09,32.16,102400.0,21.5583,21.5785,21.5315,21.5785,102400.0
2010-01-11 15:20:00,32.16,32.17,32.14,32.15,36100.0,21.5785,21.5852,21.565,21.5717,36100.0
2010-01-11 15:25:00,32.14,32.16,32.14,32.15,49900.0,21.565,21.5785,21.565,21.5717,49900.0
2010-01-11 15:30:00,32.16,32.16,32.15,32.15,29300.0,21.5785,21.5785,21.5717,21.5717,29300.0
2010-01-11 15:35:00,32.16,32.16,32.13,32.15,89900.0,21.5785,21.5785,21.5583,21.5717,89900.0
2010-01-11 15:40:00,32.15,32.15,32.13,32.14,66500.0,21.5717,21.5717,21.5583,21.565,66500.0
2010-01-11 15:45:00,32.13,32.14,32.1,32.1,118800.0,21.5583,21.565,21.5382,21.5382,118800.0
2010-01-11 15:50:00,32.1,32.11,32.04,32.06,307700.0,21.5382,21.5449,21.4979,21.5114,307700.0
2010-01-11 15:55:00,32.07,32.07,32.02,32.03,353100.0,21.5181,21.5181,21.4845,21.4912,353100.0
2010-01-12 09:30:00,32.06,32.06,31.9,31.92,81200.0,21.5114,21.5114,21.404,21.4174,81200.0
2010-01-12 09:35:00,31.92,32.05,31.92,31.99,59800.0,21.4174,21.5046,21.4174,21.4644,59800.0
2010-01-12 09:40:00,31.99,32.0,31.83,31.83,68000.0,21.4644,21.4711,21.357,21.357,68000.0
2010-01-12 09:45:00,31.84,31.93,31.78,31.86,80400.0,21.3637,21.4241,21.3235,21.3772,80400.0
2010-01-12 09:50:00,31.87,31.91,31.83,31.91,44200.0,21.3839,21.4107,21.357,21.4107,44200.0
2010-01-12 09:55:00,31.91,31.94,31.84,31.91,89300.0,21.4107,21.4308,21.3637,21.4107,89300.0
2010-01-12 10:00:00,31.9,31.96,31.85,31.86,95000.0,21.404,21.4443,21.3705,21.3772,95000.0
2010-01-12 10:05:00,31.85,31.93,31.85,31.92,55000.0,21.3705,21.4241,21.3705,21.4174,55000.0
2010-01-12 10:10:00,31.93,31.94,31.9,31.9,23900.0,21.4241,21.4308,21.404,21.404,23900.0
2010-01-12 10:15:00,31.91,31.95,31.9,31.93,47300.0,21.4107,21.4375,21.404,21.4241,47300.0
2010-01-12 10:20:00,31.93,31.95,31.9,31.95,48200.0,21.4241,21.4375,21.404,21.4375,48200.0
2010-01-12 10:25:00,31.95,31.97,31.91,31.91,53700.0,21.4375,21.451,21.4107,21.4107,53700.0
2010-01-12 10:30:00,31.91,31.92,31.9,31.9,42800.0,21.4107,21.4174,21.404,21.404,42800.0
2010-01-12 10:35:00,31.9,31.91,31.84,31.84,67500.0,21.404,21.4107,21.3637,21.3637,67500.0
2010-01-12 10:40:00,31.83,31.88,31.83,31.88,29900.0,21.357,21.3906,21.357,21.3906,29900.0
2010-01-12 10:45:00,31.88,31.9,31.84,31.85,22800.0,21.3906,21.404,21.3637,21.3705,22800.0
2010-01-12 10:50:00,31.86,31.89,31.84,31.88,26100.0,21.3772,21.3973,21.3637,21.3906,26100.0
2010-01-12 10:55:00,31.88,31.9,31.84,31.85,31300.0,21.3906,21.404,21.3637,21.3705,31300.0
2010-01-12 11:00:00,31.86,31.9,31.85,31.86,22900.0,21.3772,21.404,21.3705,21.3772,22900.0
2010-01-12 11:05:00,31.86,31.9,31.86,31.9,27200.0,21.3772,21.404,21.3772,21.404,27200.0
2010-01-12 11:10:00,31.89,31.9,31.89,31.9,18400.0,21.3973,21.404,21.3973,21.404,18400.0
2010-01-12 11:15:00,31.9,31.9,31.89,31.89,23500.0,21.404,21.404,21.3973,21.3973,23500.0
2010-01-12 11:20:00,31.9,31.9,31.88,31.88,58000.0,21.404,21.404,21.3906,21.3906,58000.0
2010-01-12 11:25:00,31.88,31.9,31.88,31.89,23500.0,21.3906,21.404,21.3906,21.3973,23500.0
2010-01-12 11:30:00,31.89,31.89,31.86,31.87,18600.0,21.3973,21.3973,21.3772,21.3839,18600.0
2010-01-12 11:35:00,31.86,31.86,31.84,31.84,21100.0,21.3772,21.3772,21.3637,21.3637,21100.0
2010-01-12 11:40:00,31.84,31.88,31.84,31.87,18300.0,21.3637,21.3906,21.3637,21.3839,18300.0
2010-01-12 11:45:00,31.88,31.9,31.85,31.9,46000.0,21.3906,21.404,21.3705,21.404,46000.0
2010-01-12 11:50:00,31.89,31.93,31.89,31.92,93700.0,21.3973,21.4241,21.3973,21.4174,93700.0
2010-01-12 11:55:00,31.93,31.93,31.9,31.92,41500.0,21.4241,21.4241,21.404,21.4174,41500.0
2010-01-12 12:00:00,31.92,31.93,31.87,31.87,25400.0,21.4174,21.4241,21.3839,21.3839,25400.0
2010-01-12 12:05:00,31.87,31.9,31.86,31.89,19200.0,21.3839,21.404,21.3772,21.3973,19200.0
2010-01-12 12:10:00,31.9,31.9,31.89,31.89,9700.0,21.404,21.404,21.3973,21.3973,9700.0
2010-01-12 12:15:00,31.9,31.9,31.82,31.82,32900.0,21.404,21.404,21.3503,21.3503,32900.0
2010-01-12 12:20:00,31.83,31.84,31.75,31.76,76600.0,21.357,21.3637,21.3034,21.3101,76600.0
2010-01-12 12:25:00,31.77,31.79,31.74,31.75,73300.0,21.3168,21.3302,21.2966,21.3034,73300.0
2010-01-12 12:30:00,31.74,31.77,31.71,31.75,117200.0,21.2966,21.3168,21.2765,21.3034,117200.0
2010-01-12 12:35:00,31.76,31.77,31.73,31.74,49000.0,21.3101,21.3168,21.2899,21.2966,49000.0
2010-01-12 12:40:00,31.75,31.77,31.74,31.75,25700.0,21.3034,21.3168,21.2966,21.3034,25700.0
2010-01-12 12:45:00,31.75,31.77,31.73,31.73,44300.0,21.3034,21.3168,21.2899,21.2899,44300.0
2010-01-12 12:50:00,31.74,31.74,31.7,31.7,48600.0,21.2966,21.2966,21.2698,21.2698,48600.0
2010-01-12 12:55:00,31.71,31.73,31.67,31.73,50600.0,21.2765,21.2899,21.2497,21.2899,50600.0
2010-01-12 13:00:00,31.74,31.81,31.71,31.81,27800.0,21.2966,21.3436,21.2765,21.3436,27800.0
2010-01-12 13:05:00,31.81,31.82,31.78,31.78,17700.0,21.3436,21.3503,21.3235,21.3235,17700.0
2010-01-12 13:10:00,31.79,31.81,31.78,31.8,18100.0,21.3302,21.3436,21.3235,21.3369,18100.0
2010-01-12 13:15:00,31.8,31.81,31.79,31.8,29200.0,21.3369,21.3436,21.3302,21.3369,29200.0
2010-01-12 13:20:00,31.81,31.81,31.8,31.81,14500.0,21.3436,21.3436,21.3369,21.3436,14500.0
2010-01-12 13:25:00,31.81,31.83,31.81,31.83,22500.0,21.3436,21.357,21.3436,21.357,22500.0
2010-01-12 13:30:00,31.83,31.83,31.79,31.8,17000.0,21.357,21.357,21.3302,21.3369,17000.0
2010-01-12 13:35:00,31.8,31.8,31.77,31.77,16600.0,21.3369,21.3369,21.3168,21.3168,16600.0
2010-01-12 13:40:00,31.78,31.78,31.74,31.74,21400.0,21.3235,21.3235,21.2966,21.2966,21400.0
2010-01-12 13:45:00,31.75,31.75,31.74,31.75,35900.0,21.3034,21.3034,21.2966,21.3034,35900.0
2010-01-12 13:50:00,31.74,31.75,31.74,31.75,13200.0,21.2966,21.3034,21.2966,21.3034,13200.0
2010-01-12 13:55:00,31.74,31.75,31.73,31.73,25200.0,21.2966,21.3034,21.2899,21.2899,25200.0
2010-01-12 14:00:00,31.74,31.74,31.73,31.73,15100.0,21.2966,21.2966,21.2899,21.2899,15100.0
2010-01-12 14:05:00,31.73,31.81,31.73,31.81,66700.0,21.2899,21.3436,21.2899,21.3436,66700.0
2010-01-12 14:10:00,31.8,31.83,31.79,31.82,44300.0,21.3369,21.357,21.3302,21.3503,44300.0
2010-01-12 14:15:00,31.81,31.81,31.78,31.78,14700.0,21.3436,21.3436,21.3235,21.3235,14700.0
2010-01-12 14:20:00,31.79,31.81,31.78,31.81,9500.0,21.3302,21.3436,21.3235,21.3436,9500.0
2010-01-12 14:25:00,31.81,31.85,31.8,31.85,57400.0,21.3436,21.3705,21.3369,21.3705,57400.0
2010-01-12 14:30:00,31.85,31.87,31.85,31.85,36400.0,21.3705,21.3839,21.3705,21.3705,36400.0
2010-01-12 14:35:00,31.85,31.86,31.85,31.85,17900.0,21.3705,21.3772,21.3705,21.3705,17900.0
2010-01-12 14:40:00,31.85,31.85,31.82,31.82,25400.0,21.3705,21.3705,21.3503,21.3503,25400.0
2010-01-12 14:45:00,31.82,31.83,31.81,31.83,50700.0,21.3503,21.357,21.3436,21.357,50700.0
2010-01-12 14:50:00,31.83,31.87,31.83,31.86,18000.0,21.357,21.3839,21.357,21.3772,18000.0
2010-01-12 14:55:00,31.86,31.87,31.86,31.86,11500.0,21.3772,21.3839,21.3772,21.3772,11500.0
2010-01-12 15:00:00,31.86,31.89,31.86,31.88,71300.0,21.3772,21.3973,21.3772,21.3906,71300.0
2010-01-12 15:05:00,31.87,31.89,31.87,31.89,39700.0,21.3839,21.3973,21.3839,21.3973,39700.0
2010-01-12 15:10:00,31.89,31.89,31.87,31.88,60700.0,21.3973,21.3973,21.3839,21.3906,60700.0
2010-01-12 15:15:00,31.87,31.9,31.85,31.88,74300.0,21.3839,21.404,21.3705,21.3906,74300.0
2010-01-12 15:20:00,31.89,31.9,31.87,31.87,42600.0,21.3973,21.404,21.3839,21.3839,42600.0
2010-01-12 15:25:00,31.88,31.88,31.87,31.87,17900.0,21.3906,21.3906,21.3839,21.3839,17900.0
2010-01-12 15:30:00,31.88,31.88,31.82,31.82,35800.0,21.3906,21.3906,21.3503,21.3503,35800.0
2010-01-12 15:35:00,31.82,31.84,31.82,31.82,37000.0,21.3503,21.3637,21.3503,21.3503,37000.0
2010-01-12 15:40:00,31.83,31.83,31.79,31.79,87300.0,21.357,21.357,21.3302,21.3302,87300.0
2010-01-12 15:45:00,31.79,31.82,31.79,31.81,79400.0,21.3302,21.3503,21.3302,21.3436,79400.0
2010-01-12 15:50:00,31.81,31.85,31.81,31.81,93500.0,21.3436,21.3705,21.3436,21.3436,93500.0
2010-01-12 15:55:00,31.81,31.84,31.8,31.84,266100.0,21.3436,21.3637,21.3369,21.3637,266100.0
2010-01-13 09:30:00,31.95,32.09,31.95,32.09,26800.0,21.4375,21.5315,21.4375,21.5315,26800.0
2010-01-13 09:35:00,32.11,32.11,31.94,31.98,80700.0,21.5449,21.5449,21.4308,21.4577,80700.0
2010-01-13 09:40:00,31.97,32.01,31.92,32.01,27900.0,21.451,21.4778,21.4174,21.4778,27900.0
2010-01-13 09:45:00,31.99,32.04,31.99,32.02,53600.0,21.4644,21.4979,21.4644,21.4845,53600.0
2010-01-13 09:50:00,32.01,32.07,31.98,31.98,53800.0,21.4778,21.5181,21.4577,21.4577,53800.0
2010-01-13 09:55:00,31.98,32.0,31.96,31.99,14900.0,21.4577,21.4711,21.4443,21.4644,14900.0
2010-01-13 10:00:00,31.98,32.0,31.98,31.99,63800.0,21.4577,21.4711,21.4577,21.4644,63800.0
2010-01-13 10:05:00,31.99,32.01,31.99,32.0,29200.0,21.4644,21.4778,21.4644,21.4711,29200.0
2010-01-13 10:10:00,31.99,32.0,31.97,31.98,44500.0,21.4644,21.4711,21.451,21.4577,44500.0
2010-01-13 10:15:00,31.98,31.98,31.91,31.94,179700.0,21.4577,21.4577,21.4107,21.4308,179700.0
2010-01-13 10:20:00,31.94,32.03,31.94,32.01,138100.0,21.4308,21.4912,21.4308,21.4778,138100.0
2010-01-13 10:25:00,32.01,32.02,31.99,32.01,31400.0,21.4778,21.4845,21.4644,21.4778,31400.0
2010-01-13 10:30:00,32.0,32.05,31.96,32.03,107500.0,21.4711,21.5046,21.4443,21.4912,107500.0
2010-01-13 10:35:00,32.03,32.04,31.98,32.0,155500.0,21.4912,21.4979,21.4577,21.4711,155500.0
2010-01-13 10:40:00,32.01,32.02,31.99,32.01,66300.0,21.4778,21.4845,21.4644,21.4778,66300.0
2010-01-13 10:45:00,32.03,32.11,32.02,32.11,153300.0,21.4912,21.5449,21.4845,21.5449,153300.0
2010-01-13 10:50:00,32.11,32.14,32.07,32.09,41400.0,21.5449,21.565,21.5181,21.5315,41400.0
2010-01-13 10:55:00,32.09,32.09,32.04,32.08,27400.0,21.5315,21.5315,21.4979,21.5248,27400.0
2010-01-13 11:00:00,32.08,32.09,31.98,31.98,78800.0,21.5248,21.5315,21.4577,21.4577,78800.0
2010-01-13 11:05:00,31.99,32.06,31.98,32.01,32200.0,21.4644,21.5114,21.4577,21.4778,32200.0
2010-01-13 11:10:00,32.01,32.06,32.0,32.04,23300.0,21.4778,21.5114,21.4711,21.4979,23300.0
2010-01-13 11:15:00,32.05,32.05,32.0,32.01,9300.0,21.5046,21.5046,21.4711,21.4778,9300.0
2010-01-13 11:20:00,32.01,32.06,32.0,32.02,124600.0,21.4778,21.5114,21.4711,21.4845,124600.0
2010-01-13 11:25:00,32.01,32.03,31.98,32.02,53100.0,21.4778,21.4912,21.4577,21.4845,53100.0
2010-01-13 11:30:00,32.03,32.04,32.02,32.03,16300.0,21.4912,21.4979,21.4845,21.4912,16300.0
2010-01-13 11:35:00,32.03,32.05,31.99,32.0,34600.0,21.4912,21.5046,21.4644,21.4711,34600.0
2010-01-13 11:40:00,32.0,32.01,31.99,31.99,17400.0,21.4711,21.4778,21.4644,21.4644,17400.0
2010-01-13 11:45:00,31.99,32.02,31.99,32.01,41200.0,21.4644,21.4845,21.4644,21.4778,41200.0
2010-01-13 11:50:00,32.0,32.02,31.99,32.0,134400.0,21.4711,21.4845,21.4644,21.4711,134400.0
2010-01-13 11:55:00,31.99,32.03,31.99,32.0,63300.0,21.4644,21.4912,21.4644,21.4711,63300.0
2010-01-13 12:00:00,32.0,32.03,31.99,32.0,237100.0,21.4711,21.4912,21.4644,21.4711,237100.0
2010-01-13 12:05:00,31.99,32.01,31.99,32.0,53300.0,21.4644,21.4778,21.4644,21.4711,53300.0
2010-01-13 12:10:00,32.0,32.02,31.99,32.02,30900.0,21.4711,21.4845,21.4644,21.4845,30900.0
2010-01-13 12:15:00,32.01,32.02,32.01,32.01,11500.0,21.4778,21.4845,21.4778,21.4778,11500.0
2010-01-13 12:20:00,32.01,32.03,32.0,32.03,33000.0,21.4778,21.4912,21.4711,21.4912,33000.0
2010-01-13 12:25:00,32.02,32.08,32.02,32.07,49300.0,21.4845,21.5248,21.4845,21.5181,49300.0
2010-01-13 12:30:00,32.08,32.08,32.02,32.04,29400.0,21.5248,21.5248,21.4845,21.4979,29400.0
2010-01-13 12:35:00,32.03,32.08,32.03,32.03,22500.0,21.4912,21.5248,21.4912,21.4912,22500.0
2010-01-13 12:40:00,32.03,32.06,32.03,32.06,9400.0,21.4912,21.5114,21.4912,21.5114,9400.0
2010-01-13 12:45:00,32.05,32.06,32.01,32.02,14100.0,21.5046,21.5114,21.4778,21.4845,14100.0
2010-01-13 12:50:00,32.02,32.04,32.01,32.03,17000.0,21.4845,21.4979,21.4778,21.4912,17000.0
2010-01-13 12:55:00,32.03,32.04,31.99,31.99,20500.0,21.4912,21.4979,21.4644,21.4644,20500.0
2010-01-13 13:00:00,32.0,32.02,32.0,32.01,12900.0,21.4711,21.4845,21.4711,21.4778,12900.0
2010-01-13 13:05:00,32.01,32.02,32.01,32.01,22600.0,21.4778,21.4845,21.4778,21.4778,22600.0
2010-01-13 13:10:00,32.01,32.01,32.0,32.01,17500.0,21.4778,21.4778,21.4711,21.4778,17500.0
2010-01-13 13:15:00,32.01,32.01,32.0,32.01,18100.0,21.4778,21.4778,21.4711,21.4778,18100.0
2010-01-13 13:20:00,32.0,32.03,32.0,32.01,31800.0,21.4711,21.4912,21.4711,21.4778,31800.0
2010-01-13 13:25:00,32.02,32.02,32.0,32.01,21900.0,21.4845,21.4845,21.4711,21.4778,21900.0
2010-01-13 13:30:00,32.0,32.02,32.0,32.01,158000.0,21.4711,21.4845,21.4711,21.4778,158000.0
2010-01-13 13:35:00,32.01,32.02,32.0,32.01,100300.0,21.4778,21.4845,21.4711,21.4778,100300.0
2010-01-13 13:40:00,32.01,32.02,31.98,32.01,216300.0,21.4778,21.4845,21.4577,21.4778,216300.0
2010-01-13 13:45:00,32.01,32.02,32.01,32.02,20200.0,21.4778,21.4845,21.4778,21.4845,20200.0
2010-01-13 13:50:00,32.02,32.02,32.0,32.01,52600.0,21.4845,21.4845,21.4711,21.4778,52600.0
2010-01-13 13:55:00,32.01,32.01,31.99,32.0,95100.0,21.4778,21.4778,21.4644,21.4711,95100.0
2010-01-13 14:00:00,32.0,32.03,32.0,32.01,90400.0,21.4711,21.4912,21.4711,21.4778,90400.0
2010-01-13 14:05:00,32.02,32.02,31.99,32.0,133800.0,21.4845,21.4845,21.4644,21.4711,133800.0
2010-01-13 14:10:00,31.99,32.0,31.93,31.93,89900.0,21.4644,21.4711,21.4241,21.4241,89900.0
2010-01-13 14:15:00,31.93,31.97,31.93,31.97,13300.0,21.4241,21.451,21.4241,21.451,13300.0
2010-01-13 14:20:00,31.97,32.0,31.96,32.0,38500.0,21.451,21.4711,21.4443,21.4711,38500.0
2010-01-13 14:25:00,31.99,32.02,31.99,32.02,17800.0,21.4644,21.4845,21.4644,21.4845,17800.0
2010-01-13 14:30:00,32.02,32.04,32.01,32.01,22600.0,21.4845,21.4979,21.4778,21.4778,22600.0
2010-01-13 14:35:00,32.01,32.02,31.99,32.0,40800.0,21.4778,21.4845,21.4644,21.4711,40800.0
2010-01-13 14:40:00,32.0,32.02,31.99,32.01,40000.0,21.4711,21.4845,21.4644,21.4778,40000.0
2010-01-13 14:45:00,32.01,32.07,32.01,32.07,51000.0,21.4778,21.5181,21.4778,21.5181,51000.0
2010-01-13 14:50:00,32.07,32.09,32.06,32.06,61900.0,21.5181,21.5315,21.5114,21.5114,61900.0
2010-01-13 14:55:00,32.06,32.07,32.01,32.01,46400.0,21.5114,21.5181,21.4778,21.4778,46400.0
2010-01-13 15:00:00,32.02,32.02,32.01,32.01,20000.0,21.4845,21.4845,21.4778,21.4778,20000.0
2010-01-13 15:05:00,32.02,32.03,32.01,32.03,32300.0,21.4845,21.4912,21.4778,21.4912,32300.0
2010-01-13 15:10:00,32.03,32.03,32.02,32.03,30400.0,21.4912,21.4912,21.4845,21.4912,30400.0
2010-01-13 15:15:00,32.03,32.03,32.02,32.03,24300.0,21.4912,21.4912,21.4845,21.4912,24300.0
2010-01-13 15:20:00,32.03,32.04,32.02,32.03,40100.0,21.4912,21.4979,21.4845,21.4912,40100.0
2010-01-13 15:25:00,32.03,32.04,32.02,32.02,66400.0,21.4912,21.4979,21.4845,21.4845,66400.0
2010-01-13 15:30:00,32.02,32.03,31.98,32.01,98700.0,21.4845,21.4912,21.4577,21.4778,98700.0
2010-01-13 15:35:00,32.01,32.03,31.98,31.99,81900.0,21.4778,21.4912,21.4577,21.4644,81900.0
2010-01-13 15:40:00,31.99,32.0,31.99,31.99,57800.0,21.4644,21.4711,21.4644,21.4644,57800.0
2010-01-13 15:45:00,31.99,32.01,31.99,32.01,74400.0,21.4644,21.4778,21.4644,21.4778,74400.0
2010-01-13 15:50:00,32.01,32.04,32.01,32.03,67300.0,21.4778,21.4979,21.4778,21.4912,67300.0
2010-01-13 15:55:00,32.03,32.04,31.99,32.0,182100.0,21.4912,21.4979,21.4644,21.4711,182100.0
2010-01-14 09:30:00,32.11,32.15,31.89,32.09,48800.0,21.5449,21.5717,21.3973,21.5315,48800.0
2010-01-14 09:35:00,32.09,32.18,32.07,32.15,21600.0,21.5315,21.5919,21.5181,21.5717,21600.0
2010-01-14 09:40:00,32.16,32.2,32.08,32.13,43600.0,21.5785,21.6053,21.5248,21.5583,43600.0
2010-01-14 09:45:00,32.11,32.21,32.1,32.14,34500.0,21.5449,21.612,21.5382,21.565,34500.0
2010-01-14 09:50:00,32.14,32.18,32.11,32.14,16500.0,21.565,21.5919,21.5449,21.565,16500.0
2010-01-14 09:55:00,32.14,32.25,32.13,32.2,80600.0,21.565,21.6388,21.5583,21.6053,80600.0
2010-01-14 10:00:00,32.2,32.29,32.18,32.23,44400.0,21.6053,21.6657,21.5919,21.6254,44400.0
2010-01-14 10:05:00,32.24,32.31,32.22,32.3,64000.0,21.6321,21.6791,21.6187,21.6724,64000.0
2010-01-14 10:10:00,32.28,32.35,32.27,32.34,33500.0,21.659,21.7059,21.6523,21.6992,33500.0
2010-01-14 10:15:00,32.34,32.39,32.31,32.35,45800.0,21.6992,21.7328,21.6791,21.7059,45800.0
2010-01-14 10:20:00,32.35,32.36,32.29,32.31,28800.0,21.7059,21.7126,21.6657,21.6791,28800.0
2010-01-14 10:25:00,32.31,32.35,32.27,32.28,120700.0,21.6791,21.7059,21.6523,21.659,120700.0
2010-01-14 10:30:00,32.28,32.28,32.24,32.24,17000.0,21.659,21.659,21.6321,21.6321,17000.0
2010-01-14 10:35:00,32.24,32.35,32.24,32.35,35900.0,21.6321,21.7059,21.6321,21.7059,35900.0
2010-01-14 10:40:00,32.35,32.35,32.3,32.31,12400.0,21.7059,21.7059,21.6724,21.6791,12400.0
2010-01-14 10:45:00,32.31,32.33,32.26,32.31,55500.0,21.6791,21.6925,21.6455,21.6791,55500.0
2010-01-14 10:50:00,32.32,32.36,32.31,32.32,172300.0,21.6858,21.7126,21.6791,21.6858,172300.0
2010-01-14 10:55:00,32.32,32.37,32.3,32.37,43900.0,21.6858,21.7194,21.6724,21.7194,43900.0
2010-01-14 11:00:00,32.36,32.36,32.33,32.35,31900.0,21.7126,21.7126,21.6925,21.7059,31900.0
2010-01-14 11:05:00,32.34,32.36,32.34,32.35,17200.0,21.6992,21.7126,21.6992,21.7059,17200.0
2010-01-14 11:10:00,32.35,32.36,32.34,32.35,22400.0,21.7059,21.7126,21.6992,21.7059,22400.0
2010-01-14 11:15:00,32.35,32.39,32.34,32.38,50300.0,21.7059,21.7328,21.6992,21.7261,50300.0
2010-01-14 11:20:00,32.39,32.39,32.34,32.35,23500.0,21.7328,21.7328,21.6992,21.7059,23500.0
2010-01-14 11:25:00,32.35,32.38,32.33,32.36,79500.0,21.7059,21.7261,21.6925,21.7126,79500.0
2010-01-14 11:30:00,32.35,32.42,32.34,32.4,94200.0,21.7059,21.7529,21.6992,21.7395,94200.0
2010-01-14 11:35:00,32.4,32.5,32.4,32.49,76300.0,21.7395,21.8066,21.7395,21.7999,76300.0
2010-01-14 11:40:00,32.49,32.5,32.44,32.47,93100.0,21.7999,21.8066,21.7663,21.7865,93100.0
2010-01-14 11:45:00,32.47,32.49,32.45,32.48,62500.0,21.7865,21.7999,21.773,21.7932,62500.0
2010-01-14 11:50:00,32.48,32.49,32.46,32.49,59000.0,21.7932,21.7999,21.7797,21.7999,59000.0
2010-01-14 11:55:00,32.48,32.52,32.48,32.51,47300.0,21.7932,21.82,21.7932,21.8133,47300.0
2010-01-14 12:00:00,32.51,32.54,32.5,32.54,48100.0,21.8133,21.8334,21.8066,21.8334,48100.0
2010-01-14 12:05:00,32.53,32.56,32.53,32.53,76700.0,21.8267,21.8468,21.8267,21.8267,76700.0
2010-01-14 12:10:00,32.53,32.56,32.52,32.56,50300.0,21.8267,21.8468,21.82,21.8468,50300.0
2010-01-14 12:15:00,32.56,32.57,32.52,32.55,71200.0,21.8468,21.8536,21.82,21.8401,71200.0
2010-01-14 12:20:00,32.55,32.57,32.52,32.55,160100.0,21.8401,21.8536,21.82,21.8401,160100.0
2010-01-14 12:25:00,32.55,32.56,32.52,32.54,60300.0,21.8401,21.8468,21.82,21.8334,60300.0
2010-01-14 12:30:00,32.54,32.57,32.52,32.56,45300.0,21.8334,21.8536,21.82,21.8468,45300.0
2010-01-14 12:35:00,32.55,32.56,32.49,32.51,35400.0,21.8401,21.8468,21.7999,21.8133,35400.0
2010-01-14 12:40:00,32.51,32.51,32.43,32.43,51200.0,21.8133,21.8133,21.7596,21.7596,51200.0
2010-01-14 12:45:00,32.44,32.5,32.43,32.43,126500.0,21.7663,21.8066,21.7596,21.7596,126500.0
2010-01-14 12:50:00,32.44,32.51,32.43,32.45,95000.0,21.7663,21.8133,21.7596,21.773,95000.0
2010-01-14 12:55:00,32.45,32.49,32.43,32.45,119000.0,21.773,21.7999,21.7596,21.773,119000.0
2010-01-14 13:00:00,32.44,32.46,32.4,32.42,97800.0,21.7663,21.7797,21.7395,21.7529,97800.0
2010-01-14 13:05:00,32.42,32.46,32.41,32.44,52300.0,21.7529,21.7797,21.7462,21.7663,52300.0
2010-01-14 13:10:00,32.44,32.45,32.43,32.44,9300.0,21.7663,21.773,21.7596,21.7663,9300.0
2010-01-14 13:15:00,32.43,32.44,32.43,32.44,7500.0,21.7596,21.7663,21.7596,21.7663,7500.0
2010-01-14 13:20:00,32.44,32.5,32.43,32.5,45000.0,21.7663,21.8066,21.7596,21.8066,45000.0
2010-01-14 13:25:00,32.49,32.53,32.49,32.53,19500.0,21.7999,21.8267,21.7999,21.8267,19500.0
2010-01-14 13:30:00,32.53,32.55,32.52,32.55,25200.0,21.8267,21.8401,21.82,21.8401,25200.0
2010-01-14 13:35:00,32.54,32.56,32.54,32.56,30900.0,21.8334,21.8468,21.8334,21.8468,30900.0
2010-01-14 13:40:00,32.56,32.56,32.55,32.56,27800.0,21.8468,21.8468,21.8401,21.8468,27800.0
2010-01-14 13:45:00,32.55,32.56,32.55,32.56,18900.0,21.8401,21.8468,21.8401,21.8468,18900.0
2010-01-14 13:50:00,32.56,32.56,32.55,32.56,6400.0,21.8468,21.8468,21.8401,21.8468,6400.0
2010-01-14 13:55:00,32.56,32.56,32.55,32.56,23800.0,21.8468,21.8468,21.8401,21.8468,23800.0
2010-01-14 14:00:00,32.56,32.56,32.55,32.56,13600.0,21.8468,21.8468,21.8401,21.8468,13600.0
2010-01-14 14:05:00,32.56,32.6,32.56,32.56,88200.0,21.8468,21.8737,21.8468,21.8468,88200.0
2010-01-14 14:10:00,32.56,32.57,32.55,32.56,23800.0,21.8468,21.8536,21.8401,21.8468,23800.0
2010-01-14 14:15:00,32.56,32.56,32.53,32.53,23400.0,21.8468,21.8468,21.8267,21.8267,23400.0
2010-01-14 14:20:00,32.54,32.55,32.53,32.55,23400.0,21.8334,21.8401,21.8267,21.8401,23400.0
2010-01-14 14:25:00,32.55,32.55,32.54,32.54,15900.0,21.8401,21.8401,21.8334,21.8334,15900.0
2010-01-14 14:30:00,32.54,32.55,32.54,32.55,9800.0,21.8334,21.8401,21.8334,21.8401,9800.0
2010-01-14 14:35:00,32.54,32.55,32.54,32.55,18600.0,21.8334,21.8401,21.8334,21.8401,18600.0
2010-01-14 14:40:00,32.54,32.56,32.54,32.56,102100.0,21.8334,21.8468,21.8334,21.8468,102100.0
2010-01-14 14:45:00,32.55,32.58,32.55,32.57,32200.0,21.8401,21.8603,21.8401,21.8536,32200.0
2010-01-14 14:50:00,32.56,32.57,32.56,32.57,15200.0,21.8468,21.8536,21.8468,21.8536,15200.0
2010-01-14 14:55:00,32.57,32.59,32.57,32.58,48500.0,21.8536,21.867,21.8536,21.8603,48500.0
2010-01-14 15:00:00,32.58,32.6,32.57,32.6,47300.0,21.8603,21.8737,21.8536,21.8737,47300.0
2010-01-14 15:05:00,32.6,32.6,32.55,32.57,83000.0,21.8737,21.8737,21.8401,21.8536,83000.0
2010-01-14 15:10:00,32.56,32.58,32.54,32.58,150100.0,21.8468,21.8603,21.8334,21.8603,150100.0
2010-01-14 15:15:00,32.58,32.59,32.57,32.59,52400.0,21.8603,21.867,21.8536,21.867,52400.0
2010-01-14 15:20:00,32.59,32.6,32.57,32.58,72900.0,21.867,21.8737,21.8536,21.8603,72900.0
2010-01-14 15:25:00,32.57,32.58,32.57,32.57,22300.0,21.8536,21.8603,21.8536,21.8536,22300.0
2010-01-14 15:30:00,32.57,32.59,32.57,32.58,65600.0,21.8536,21.867,21.8536,21.8603,65600.0
2010-01-14 15:35:00,32.58,32.64,32.58,32.63,274000.0,21.8603,21.9005,21.8603,21.8938,274000.0
2010-01-14 15:40:00,32.64,32.65,32.63,32.65,131600.0,21.9005,21.9072,21.8938,21.9072,131600.0
2010-01-14 15:45:00,32.65,32.67,32.64,32.65,185200.0,21.9072,21.9206,21.9005,21.9072,185200.0
2010-01-14 15:50:00,32.66,32.66,32.6,32.61,121000.0,21.9139,21.9139,21.8737,21.8804,121000.0
2010-01-14 15:55:00,32.61,32.61,32.56,32.61,442600.0,21.8804,21.8804,21.8468,21.8804,442600.0
2010-01-15 09:30:00,32.62,32.62,32.33,32.57,406500.0,21.8871,21.8871,21.6925,21.8536,406500.0
2010-01-15 09:35:00,32.56,32.6,32.52,32.59,19600.0,21.8468,21.8737,21.82,21.867,19600.0
2010-01-15 09:40:00,32.59,32.6,32.53,32.6,21900.0,21.867,21.8737,21.8267,21.8737,21900.0
2010-01-15 09:45:00,32.59,32.6,32.52,32.54,56300.0,21.867,21.8737,21.82,21.8334,56300.0
2010-01-15 09:50:00,32.54,32.54,32.47,32.49,95500.0,21.8334,21.8334,21.7865,21.7999,95500.0
2010-01-15 09:55:00,32.48,32.53,32.44,32.48,51800.0,21.7932,21.8267,21.7663,21.7932,51800.0
2010-01-15 10:00:00,32.48,32.48,32.37,32.42,68000.0,21.7932,21.7932,21.7194,21.7529,68000.0
2010-01-15 10:05:00,32.42,32.47,32.38,32.45,50500.0,21.7529,21.7865,21.7261,21.773,50500.0
2010-01-15 10:10:00,32.45,32.45,32.38,32.43,34300.0,21.773,21.773,21.7261,21.7596,34300.0
2010-01-15 10:15:00,32.43,32.44,32.38,32.42,27100.0,21.7596,21.7663,21.7261,21.7529,27100.0
2010-01-15 10:20:00,32.42,32.49,32.41,32.41,31200.0,21.7529,21.7999,21.7462,21.7462,31200.0
2010-01-15 10:25:00,32.4,32.41,32.32,32.34,54400.0,21.7395,21.7462,21.6858,21.6992,54400.0
2010-01-15 10:30:00,32.34,32.35,32.28,32.32,35900.0,21.6992,21.7059,21.659,21.6858,35900.0
2010-01-15 10:35:00,32.31,32.32,32.22,32.26,39300.0,21.6791,21.6858,21.6187,21.6455,39300.0
2010-01-15 10:40:00,32.26,32.32,32.21,32.3,24800.0,21.6455,21.6858,21.612,21.6724,24800.0
2010-01-15 10:45:00,32.29,32.31,32.28,32.31,14400.0,21.6657,21.6791,21.659,21.6791,14400.0
2010-01-15 10:50:00,32.31,32.35,32.28,32.29,26100.0,21.6791,21.7059,21.659,21.6657,26100.0
2010-01-15 10:55:00,32.29,32.31,32.23,32.3,22400.0,21.6657,21.6791,21.6254,21.6724,22400.0
2010-01-15 11:00:00,32.31,32.34,32.27,32.32,24500.0,21.6791,21.6992,21.6523,21.6858,24500.0
2010-01-15 11:05:00,32.32,32.32,32.25,32.27,23800.0,21.6858,21.6858,21.6388,21.6523,23800.0
2010-01-15 11:10:00,32.27,32.31,32.26,32.31,18400.0,21.6523,21.6791,21.6455,21.6791,18400.0
2010-01-15 11:15:00,32.3,32.3,32.28,32.29,11200.0,21.6724,21.6724,21.659,21.6657,11200.0
2010-01-15 11:20:00,32.29,32.32,32.23,32.31,35400.0,21.6657,21.6858,21.6254,21.6791,35400.0
2010-01-15 11:25:00,32.33,32.33,32.24,32.24,22000.0,21.6925,21.6925,21.6321,21.6321,22000.0
2010-01-15 11:30:00,32.24,32.27,32.24,32.26,14500.0,21.6321,21.6523,21.6321,21.6455,14500.0
2010-01-15 11:35:00,32.25,32.3,32.25,32.29,11900.0,21.6388,21.6724,21.6388,21.6657,11900.0
2010-01-15 11:40:00,32.29,32.32,32.27,32.32,21100.0,21.6657,21.6858,21.6523,21.6858,21100.0
2010-01-15 11:45:00,32.31,32.33,32.27,32.33,23900.0,21.6791,21.6925,21.6523,21.6925,23900.0
2010-01-15 11:50:00,32.33,32.34,32.29,32.29,32600.0,21.6925,21.6992,21.6657,21.6657,32600.0
2010-01-15 11:55:00,32.29,32.31,32.25,32.31,16500.0,21.6657,21.6791,21.6388,21.6791,16500.0
2010-01-15 12:00:00,32.31,32.32,32.27,32.27,22200.0,21.6791,21.6858,21.6523,21.6523,22200.0
2010-01-15 12:05:00,32.27,32.31,32.27,32.31,8700.0,21.6523,21.6791,21.6523,21.6791,8700.0
2010-01-15 12:10:00,32.32,32.34,32.31,32.33,14600.0,21.6858,21.6992,21.6791,21.6925,14600.0
2010-01-15 12:15:00,32.33,32.35,32.31,32.34,29500.0,21.6925,21.7059,21.6791,21.6992,29500.0
2010-01-15 12:20:00,32.34,32.35,32.3,32.34,27000.0,21.6992,21.7059,21.6724,21.6992,27000.0
2010-01-15 12:25:00,32.33,32.33,32.31,32.32,25600.0,21.6925,21.6925,21.6791,21.6858,25600.0
2010-01-15 12:30:00,32.31,32.35,32.3,32.32,30100.0,21.6791,21.7059,21.6724,21.6858,30100.0
2010-01-15 12:35:00,32.33,32.34,32.31,32.34,23500.0,21.6925,21.6992,21.6791,21.6992,23500.0
2010-01-15 12:40:00,32.34,32.41,32.34,32.36,79700.0,21.6992,21.7462,21.6992,21.7126,79700.0
2010-01-15 12:45:00,32.35,32.37,32.31,32.36,13600.0,21.7059,21.7194,21.6791,21.7126,13600.0
2010-01-15 12:50:00,32.36,32.38,32.33,32.35,29500.0,21.7126,21.7261,21.6925,21.7059,29500.0
2010-01-15 12:55:00,32.35,32.36,32.34,32.35,3600.0,21.7059,21.7126,21.6992,21.7059,3600.0
2010-01-15 13:00:00,32.36,32.36,32.3,32.3,23400.0,21.7126,21.7126,21.6724,21.6724,23400.0
2010-01-15 13:05:00,32.3,32.3,32.28,32.28,3100.0,21.6724,21.6724,21.659,21.659,3100.0
2010-01-15 13:10:00,32.28,32.29,32.27,32.29,10000.0,21.659,21.6657,21.6523,21.6657,10000.0
2010-01-15 13:15:00,32.29,32.33,32.29,32.33,12000.0,21.6657,21.6925,21.6657,21.6925,12000.0
2010-01-15 13:20:00,32.32,32.33,32.26,32.28,26600.0,21.6858,21.6925,21.6455,21.659,26600.0
2010-01-15 13:25:00,32.29,32.34,32.29,32.32,20400.0,21.6657,21.6992,21.6657,21.6858,20400.0
2010-01-15 13:30:00,32.32,32.32,32.29,32.29,17800.0,21.6858,21.6858,21.6657,21.6657,17800.0
2010-01-15 13:35:00,32.29,32.3,32.27,32.27,9400.0,21.6657,21.6724,21.6523,21.6523,9400.0
2010-01-15 13:40:00,32.27,32.27,32.25,32.25,8900.0,21.6523,21.6523,21.6388,21.6388,8900.0
2010-01-15 13:45:00,32.26,32.26,32.23,32.24,30900.0,21.6455,21.6455,21.6254,21.6321,30900.0
2010-01-15 13:50:00,32.25,32.26,32.24,32.24,24400.0,21.6388,21.6455,21.6321,21.6321,24400.0
2010-01-15 13:55:00,32.24,32.24,32.23,32.23,18300.0,21.6321,21.6321,21.6254,21.6254,18300.0
2010-01-15 14:00:00,32.23,32.24,32.23,32.24,4600.0,21.6254,21.6321,21.6254,21.6321,4600.0
2010-01-15 14:05:00,32.23,32.24,32.23,32.23,4000.0,21.6254,21.6321,21.6254,21.6254,4000.0
2010-01-15 14:10:00,32.24,32.24,32.21,32.22,30800.0,21.6321,21.6321,21.612,21.6187,30800.0
2010-01-15 14:15:00,32.22,32.24,32.22,32.22,18500.0,21.6187,21.6321,21.6187,21.6187,18500.0
2010-01-15 14:20:00,32.23,32.23,32.22,32.23,11700.0,21.6254,21.6254,21.6187,21.6254,11700.0
2010-01-15 14:25:00,32.22,32.23,32.22,32.22,15000.0,21.6187,21.6254,21.6187,21.6187,15000.0
2010-01-15 14:30:00,32.22,32.28,32.22,32.28,20700.0,21.6187,21.659,21.6187,21.659,20700.0
2010-01-15 14:35:00,32.27,32.3,32.27,32.29,11100.0,21.6523,21.6724,21.6523,21.6657,11100.0
2010-01-15 14:40:00,32.3,32.33,32.29,32.3,17300.0,21.6724,21.6925,21.6657,21.6724,17300.0
2010-01-15 14:45:00,32.3,32.31,32.29,32.29,13500.0,21.6724,21.6791,21.6657,21.6657,13500.0
2010-01-15 14:50:00,32.29,32.34,32.29,32.31,38400.0,21.6657,21.6992,21.6657,21.6791,38400.0
2010-01-15 14:55:00,32.32,32.35,32.31,32.31,33700.0,21.6858,21.7059,21.6791,21.6791,33700.0
2010-01-15 15:00:00,32.31,32.32,32.3,32.31,25100.0,21.6791,21.6858,21.6724,21.6791,25100.0
2010-01-15 15:05:00,32.31,32.32,32.29,32.29,19900.0,21.6791,21.6858,21.6657,21.6657,19900.0
2010-01-15 15:10:00,32.29,32.35,32.28,32.33,22200.0,21.6657,21.7059,21.659,21.6925,22200.0
2010-01-15 15:15:00,32.33,32.34,32.32,32.34,19000.0,21.6925,21.6992,21.6858,21.6992,19000.0
2010-01-15 15:20:00,32.34,32.35,32.34,32.34,4100.0,21.6992,21.7059,21.6992,21.6992,4100.0
2010-01-15 15:25:00,32.35,32.38,32.34,32.38,17000.0,21.7059,21.7261,21.6992,21.7261,17000.0
2010-01-15 15:30:00,32.38,32.4,32.36,32.37,33200.0,21.7261,21.7395,21.7126,21.7194,33200.0
2010-01-15 15:35:00,32.36,32.37,32.35,32.35,10000.0,21.7126,21.7194,21.7059,21.7059,10000.0
2010-01-15 15:40:00,32.35,32.36,32.32,32.33,53600.0,21.7059,21.7126,21.6858,21.6925,53600.0
2010-01-15 15:45:00,32.34,32.34,32.33,32.33,29900.0,21.6992,21.6992,21.6925,21.6925,29900.0
2010-01-15 15:50:00,32.33,32.35,32.32,32.34,33800.0,21.6925,21.7059,21.6858,21.6992,33800.0
2010-01-15 15:55:00,32.35,32.37,32.34,32.35,106500.0,21.7059,21.7194,21.6992,21.7059,106500.0
2010-01-19 09:30:00,32.45,32.75,32.44,32.75,42300.0,21.773,21.9743,21.7663,21.9743,42300.0
2010-01-19 09:35:00,32.74,32.83,32.73,32.8,34200.0,21.9676,22.028,21.9609,22.0079,34200.0
2010-01-19 09:40:00,32.82,32.83,32.74,32.8,21100.0,22.0213,22.028,21.9676,22.0079,21100.0
2010-01-19 09:45:00,32.77,32.83,32.74,32.77,20300.0,21.9877,22.028,21.9676,21.9877,20300.0
2010-01-19 09:50:00,32.78,32.8,32.74,32.77,24000.0,21.9945,22.0079,21.9676,21.9877,24000.0
2010-01-19 09:55:00,32.77,32.84,32.76,32.82,28700.0,21.9877,22.0347,21.981,22.0213,28700.0
2010-01-19 10:00:00,32.83,32.84,32.75,32.81,40100.0,22.028,22.0347,21.9743,22.0146,40100.0
2010-01-19 10:05:00,32.81,32.91,32.8,32.8,43800.0,22.0146,22.0817,22.0079,22.0079,43800.0
2010-01-19 10:10:00,32.8,32.9,32.78,32.9,24100.0,22.0079,22.075,21.9945,22.075,24100.0
2010-01-19 10:15:00,32.9,32.91,32.87,32.88,31800.0,22.075,22.0817,22.0548,22.0616,31800.0
2010-01-19 10:20:00,32.87,32.9,32.85,32.85,36600.0,22.0548,22.075,22.0414,22.0414,36600.0
2010-01-19 10:25:00,32.85,32.85,32.8,32.82,30000.0,22.0414,22.0414,22.0079,22.0213,30000.0
2010-01-19 10:30:00,32.81,32.86,32.8,32.85,25000.0,22.0146,22.0481,22.0079,22.0414,25000.0
2010-01-19 10:35:00,32.86,32.89,32.85,32.89,24200.0,22.0481,22.0683,22.0414,22.0683,24200.0
2010-01-19 10:40:00,32.89,32.95,32.87,32.94,54200.0,22.0683,22.1085,22.0548,22.1018,54200.0
2010-01-19 10:45:00,32.94,32.99,32.92,32.98,43400.0,22.1018,22.1354,22.0884,22.1286,43400.0
2010-01-19 10:50:00,32.99,32.99,32.98,32.99,15500.0,22.1354,22.1354,22.1286,22.1354,15500.0
2010-01-19 10:55:00,32.98,32.99,32.97,32.98,23200.0,22.1286,22.1354,22.1219,22.1286,23200.0
2010-01-19 11:00:00,32.99,33.0,32.98,33.0,27800.0,22.1354,22.1421,22.1286,22.1421,27800.0
2010-01-19 11:05:00,32.99,33.04,32.99,33.04,31800.0,22.1354,22.1689,22.1354,22.1689,31800.0
2010-01-19 11:10:00,33.03,33.07,33.02,33.07,31000.0,22.1622,22.189,22.1555,22.189,31000.0
2010-01-19 11:15:00,33.07,33.14,33.06,33.13,46600.0,22.189,22.236,22.1823,22.2293,46600.0
2010-01-19 11:20:00,33.12,33.14,33.11,33.12,38300.0,22.2226,22.236,22.2159,22.2226,38300.0
2010-01-19 11:25:00,33.12,33.15,33.1,33.14,31100.0,22.2226,22.2427,22.2092,22.236,31100.0
2010-01-19 11:30:00,33.15,33.15,33.12,33.13,14600.0,22.2427,22.2427,22.2226,22.2293,14600.0
2010-01-19 11:35:00,33.13,33.13,33.11,33.12,25100.0,22.2293,22.2293,22.2159,22.2226,25100.0
2010-01-19 11:40:00,33.11,33.14,33.1,33.14,24300.0,22.2159,22.236,22.2092,22.236,24300.0
2010-01-19 11:45:00,33.14,33.15,33.12,33.12,20100.0,22.236,22.2427,22.2226,22.2226,20100.0
2010-01-19 11:50:00,33.11,33.12,33.1,33.11,19700.0,22.2159,22.2226,22.2092,22.2159,19700.0
2010-01-19 11:55:00,33.11,33.11,33.09,33.1,13600.0,22.2159,22.2159,22.2025,22.2092,13600.0
2010-01-19 12:00:00,33.1,33.15,33.1,33.15,26500.0,22.2092,22.2427,22.2092,22.2427,26500.0
2010-01-19 12:05:00,33.15,33.16,33.12,33.13,28200.0,22.2427,22.2494,22.2226,22.2293,28200.0
2010-01-19 12:10:00,33.13,33.13,33.12,33.12,7600.0,22.2293,22.2293,22.2226,22.2226,7600.0
2010-01-19 12:15:00,33.13,33.13,33.1,33.11,19400.0,22.2293,22.2293,22.2092,22.2159,19400.0
2010-01-19 12:20:00,33.11,33.15,33.11,33.14,21600.0,22.2159,22.2427,22.2159,22.236,21600.0
2010-01-19 12:25:00,33.14,33.14,33.11,33.11,18900.0,22.236,22.236,22.2159,22.2159,18900.0
2010-01-19 12:30:00,33.12,33.12,33.11,33.12,6300.0,22.2226,22.2226,22.2159,22.2226,6300.0
2010-01-19 12:35:00,33.12,33.12,33.1,33.11,10800.0,22.2226,22.2226,22.2092,22.2159,10800.0
2010-01-19 12:40:00,33.11,33.11,33.1,33.11,12300.0,22.2159,22.2159,22.2092,22.2159,12300.0
2010-01-19 12:45:00,33.11,33.11,33.1,33.1,13700.0,22.2159,22.2159,22.2092,22.2092,13700.0
2010-01-19 12:50:00,33.1,33.12,33.07,33.07,35200.0,22.2092,22.2226,22.189,22.189,35200.0
2010-01-19 12:55:00,33.08,33.08,33.06,33.06,13900.0,22.1957,22.1957,22.1823,22.1823,13900.0
2010-01-19 13:00:00,33.06,33.06,33.04,33.04,38500.0,22.1823,22.1823,22.1689,22.1689,38500.0
2010-01-19 13:05:00,33.04,33.04,33.02,33.02,18900.0,22.1689,22.1689,22.1555,22.1555,18900.0
2010-01-19 13:10:00,33.02,33.03,32.99,32.99,15900.0,22.1555,22.1622,22.1354,22.1354,15900.0
2010-01-19 13:15:00,32.99,33.0,32.97,32.99,17400.0,22.1354,22.1421,22.1219,22.1354,17400.0
2010-01-19 13:20:00,32.99,32.99,32.97,32.97,18200.0,22.1354,22.1354,22.1219,22.1219,18200.0
2010-01-19 13:25:00,32.97,32.98,32.97,32.98,4500.0,22.1219,22.1286,22.1219,22.1286,4500.0
2010-01-19 13:30:00,32.98,32.98,32.94,32.94,28100.0,22.1286,22.1286,22.1018,22.1018,28100.0
2010-01-19 13:35:00,32.95,32.95,32.87,32.87,48000.0,22.1085,22.1085,22.0548,22.0548,48000.0
2010-01-19 13:40:00,32.87,32.88,32.83,32.86,36300.0,22.0548,22.0616,22.028,22.0481,36300.0
2010-01-19 13:45:00,32.86,32.89,32.85,32.89,19700.0,22.0481,22.0683,22.0414,22.0683,19700.0
2010-01-19 13:50:00,32.9,32.93,32.9,32.92,10300.0,22.075,22.0951,22.075,22.0884,10300.0
2010-01-19 13:55:00,32.93,32.95,32.93,32.93,18500.0,22.0951,22.1085,22.0951,22.0951,18500.0
2010-01-19 14:00:00,32.94,32.94,32.91,32.91,26800.0,22.1018,22.1018,22.0817,22.0817,26800.0
2010-01-19 14:05:00,32.92,32.92,32.91,32.92,17000.0,22.0884,22.0884,22.0817,22.0884,17000.0
2010-01-19 14:10:00,32.91,32.92,32.91,32.91,29700.0,22.0817,22.0884,22.0817,22.0817,29700.0
2010-01-19 14:15:00,32.91,32.92,32.91,32.91,5800.0,22.0817,22.0884,22.0817,22.0817,5800.0
2010-01-19 14:20:00,32.92,32.92,32.91,32.91,21500.0,22.0884,22.0884,22.0817,22.0817,21500.0
2010-01-19 14:25:00,32.91,32.94,32.91,32.94,20500.0,22.0817,22.1018,22.0817,22.1018,20500.0
2010-01-19 14:30:00,32.95,32.96,32.94,32.95,18500.0,22.1085,22.1152,22.1018,22.1085,18500.0
2010-01-19 14:35:00,32.96,32.98,32.95,32.97,17700.0,22.1152,22.1286,22.1085,22.1219,17700.0
2010-01-19 14:40:00,32.98,32.99,32.97,32.99,18400.0,22.1286,22.1354,22.1219,22.1354,18400.0
2010-01-19 14:45:00,32.98,32.99,32.95,32.95,26300.0,22.1286,22.1354,22.1085,22.1085,26300.0
2010-01-19 14:50:00,32.95,32.96,32.93,32.93,22200.0,22.1085,22.1152,22.0951,22.0951,22200.0
2010-01-19 14:55:00,32.94,32.94,32.93,32.93,16600.0,22.1018,22.1018,22.0951,22.0951,16600.0
2010-01-19 15:00:00,32.93,32.94,32.93,32.93,17600.0,22.0951,22.1018,22.0951,22.0951,17600.0
2010-01-19 15:05:00,32.93,32.94,32.93,32.94,24400.0,22.0951,22.1018,22.0951,22.1018,24400.0
2010-01-19 15:10:00,32.94,32.96,32.93,32.96,37400.0,22.1018,22.1152,22.0951,22.1152,37400.0
2010-01-19 15:15:00,32.97,32.97,32.91,32.91,67600.0,22.1219,22.1219,22.0817,22.0817,67600.0
2010-01-19 15:20:00,32.91,32.93,32.89,32.93,46200.0,22.0817,22.0951,22.0683,22.0951,46200.0
2010-01-19 15:25:00,32.93,33.03,32.93,33.03,35900.0,22.0951,22.1622,22.0951,22.1622,35900.0
2010-01-19 15:30:00,33.03,33.03,33.01,33.02,45700.0,22.1622,22.1622,22.1488,22.1555,45700.0
2010-01-19 15:35:00,33.02,33.04,33.02,33.04,28000.0,22.1555,22.1689,22.1555,22.1689,28000.0
2010-01-19 15:40:00,33.04,33.06,33.04,33.06,57200.0,22.1689,22.1823,22.1689,22.1823,57200.0
2010-01-19 15:45:00,33.06,33.08,33.05,33.08,49700.0,22.1823,22.1957,22.1756,22.1957,49700.0
2010-01-19 15:50:00,33.09,33.09,33.06,33.06,79700.0,22.2025,22.2025,22.1823,22.1823,79700.0
2010-01-19 15:55:00,33.06,33.12,33.06,33.1,136900.0,22.1823,22.2226,22.1823,22.2092,136900.0
2010-01-20 09:30:00,33.0,33.1,32.91,33.02,82700.0,22.1421,22.2092,22.0817,22.1555,82700.0
2010-01-20 09:35:00,33.07,33.28,33.03,33.22,133200.0,22.189,22.3299,22.1622,22.2897,133200.0
2010-01-20 09:40:00,33.22,33.22,33.01,33.01,79700.0,22.2897,22.2897,22.1488,22.1488,79700.0
2010-01-20 09:45:00,33.01,33.09,32.93,32.93,92000.0,22.1488,22.2025,22.0951,22.0951,92000.0
2010-01-20 09:50:00,32.93,32.96,32.89,32.9,45200.0,22.0951,22.1152,22.0683,22.075,45200.0
2010-01-20 09:55:00,32.91,32.93,32.85,32.85,32500.0,22.0817,22.0951,22.0414,22.0414,32500.0
2010-01-20 10:00:00,32.85,32.85,32.7,32.7,55000.0,22.0414,22.0414,21.9408,21.9408,55000.0
2010-01-20 10:05:00,32.7,32.76,32.58,32.72,90200.0,21.9408,21.981,21.8603,21.9542,90200.0
2010-01-20 10:10:00,32.71,32.75,32.64,32.67,67700.0,21.9475,21.9743,21.9005,21.9206,67700.0
2010-01-20 10:15:00,32.67,32.68,32.61,32.61,32900.0,21.9206,21.9274,21.8804,21.8804,32900.0
2010-01-20 10:20:00,32.62,32.68,32.6,32.66,88200.0,21.8871,21.9274,21.8737,21.9139,88200.0
2010-01-20 10:25:00,32.67,32.72,32.63,32.72,98500.0,21.9206,21.9542,21.8938,21.9542,98500.0
2010-01-20 10:30:00,32.71,32.73,32.7,32.73,53700.0,21.9475,21.9609,21.9408,21.9609,53700.0
2010-01-20 10:35:00,32.73,32.74,32.72,32.72,16500.0,21.9609,21.9676,21.9542,21.9542,16500.0
2010-01-20 10:40:00,32.73,32.79,32.72,32.78,44900.0,21.9609,22.0012,21.9542,21.9945,44900.0
2010-01-20 10:45:00,32.78,32.85,32.78,32.85,84900.0,21.9945,22.0414,21.9945,22.0414,84900.0
2010-01-20 10:50:00,32.84,32.86,32.82,32.82,40500.0,22.0347,22.0481,22.0213,22.0213,40500.0
2010-01-20 10:55:00,32.83,32.83,32.78,32.8,46800.0,22.028,22.028,21.9945,22.0079,46800.0
2010-01-20 11:00:00,32.79,32.8,32.72,32.72,64100.0,22.0012,22.0079,21.9542,21.9542,64100.0
2010-01-20 11:05:00,32.72,32.77,32.69,32.73,65300.0,21.9542,21.9877,21.9341,21.9609,65300.0
2010-01-20 11:10:00,32.73,32.76,32.7,32.7,48000.0,21.9609,21.981,21.9408,21.9408,48000.0
2010-01-20 11:15:00,32.7,32.73,32.69,32.71,35300.0,21.9408,21.9609,21.9341,21.9475,35300.0
2010-01-20 11:20:00,32.71,32.71,32.65,32.65,14400.0,21.9475,21.9475,21.9072,21.9072,14400.0
2010-01-20 11:25:00,32.65,32.7,32.63,32.69,43800.0,21.9072,21.9408,21.8938,21.9341,43800.0
2010-01-20 11:30:00,32.7,32.71,32.65,32.66,14400.0,21.9408,21.9475,21.9072,21.9139,14400.0
2010-01-20 11:35:00,32.66,32.67,32.63,32.63,14700.0,21.9139,21.9206,21.8938,21.8938,14700.0
2010-01-20 11:40:00,32.63,32.67,32.62,32.64,41000.0,21.8938,21.9206,21.8871,21.9005,41000.0
2010-01-20 11:45:00,32.64,32.67,32.63,32.67,18700.0,21.9005,21.9206,21.8938,21.9206,18700.0
2010-01-20 11:50:00,32.67,32.67,32.62,32.64,22700.0,21.9206,21.9206,21.8871,21.9005,22700.0
2010-01-20 11:55:00,32.64,32.65,32.6,32.62,22200.0,21.9005,21.9072,21.8737,21.8871,22200.0
2010-01-20 12:00:00,32.62,32.64,32.61,32.63,16400.0,21.8871,21.9005,21.8804,21.8938,16400.0
2010-01-20 12:05:00,32.63,32.69,32.63,32.68,83600.0,21.8938,21.9341,21.8938,21.9274,83600.0
2010-01-20 12:10:00,32.68,32.72,32.66,32.71,55300.0,21.9274,21.9542,21.9139,21.9475,55300.0
2010-01-20 12:15:00,32.72,32.73,32.68,32.68,21900.0,21.9542,21.9609,21.9274,21.9274,21900.0
2010-01-20 12:20:00,32.67,32.67,32.62,32.64,24100.0,21.9206,21.9206,21.8871,21.9005,24100.0
2010-01-20 12:25:00,32.64,32.64,32.59,32.6,33700.0,21.9005,21.9005,21.867,21.8737,33700.0
2010-01-20 12:30:00,32.6,32.65,32.59,32.65,64300.0,21.8737,21.9072,21.867,21.9072,64300.0
2010-01-20 12:35:00,32.64,32.65,32.61,32.65,9800.0,21.9005,21.9072,21.8804,21.9072,9800.0
2010-01-20 12:40:00,32.64,32.64,32.57,32.57,14200.0,21.9005,21.9005,21.8536,21.8536,14200.0
2010-01-20 12:45:00,32.58,32.61,32.58,32.61,16400.0,21.8603,21.8804,21.8603,21.8804,16400.0
2010-01-20 12:50:00,32.6,32.61,32.6,32.6,5500.0,21.8737,21.8804,21.8737,21.8737,5500.0
2010-01-20 12:55:00,32.6,32.61,32.56,32.57,13200.0,21.8737,21.8804,21.8468,21.8536,13200.0
2010-01-20 13:00:00,32.57,32.58,32.55,32.58,21700.0,21.8536,21.8603,21.8401,21.8603,21700.0
2010-01-20 13:05:00,32.59,32.6,32.58,32.58,9100.0,21.867,21.8737,21.8603,21.8603,9100.0
2010-01-20 13:10:00,32.58,32.58,32.54,32.56,13300.0,21.8603,21.8603,21.8334,21.8468,13300.0
2010-01-20 13:15:00,32.56,32.58,32.54,32.58,17500.0,21.8468,21.8603,21.8334,21.8603,17500.0
2010-01-20 13:20:00,32.58,32.6,32.56,32.56,36200.0,21.8603,21.8737,21.8468,21.8468,36200.0
2010-01-20 13:25:00,32.56,32.56,32.53,32.55,44900.0,21.8468,21.8468,21.8267,21.8401,44900.0
2010-01-20 13:30:00,32.55,32.55,32.54,32.55,22200.0,21.8401,21.8401,21.8334,21.8401,22200.0
2010-01-20 13:35:00,32.54,32.55,32.52,32.54,22800.0,21.8334,21.8401,21.82,21.8334,22800.0
2010-01-20 13:40:00,32.54,32.55,32.54,32.54,6600.0,21.8334,21.8401,21.8334,21.8334,6600.0
2010-01-20 13:45:00,32.54,32.56,32.53,32.56,39900.0,21.8334,21.8468,21.8267,21.8468,39900.0
2010-01-20 13:50:00,32.56,32.6,32.55,32.59,24500.0,21.8468,21.8737,21.8401,21.867,24500.0
2010-01-20 13:55:00,32.59,32.61,32.58,32.61,47300.0,21.867,21.8804,21.8603,21.8804,47300.0
2010-01-20 14:00:00,32.61,32.65,32.59,32.64,27600.0,21.8804,21.9072,21.867,21.9005,27600.0
2010-01-20 14:05:00,32.63,32.67,32.63,32.65,22300.0,21.8938,21.9206,21.8938,21.9072,22300.0
2010-01-20 14:10:00,32.66,32.7,32.65,32.67,40500.0,21.9139,21.9408,21.9072,21.9206,40500.0
2010-01-20 14:15:00,32.67,32.67,32.63,32.65,52500.0,21.9206,21.9206,21.8938,21.9072,52500.0
2010-01-20 14:20:00,32.64,32.68,32.64,32.67,19300.0,21.9005,21.9274,21.9005,21.9206,19300.0
2010-01-20 14:25:00,32.67,32.69,32.67,32.67,23400.0,21.9206,21.9341,21.9206,21.9206,23400.0
2010-01-20 14:30:00,32.67,32.68,32.67,32.68,42700.0,21.9206,21.9274,21.9206,21.9274,42700.0
2010-01-20 14:35:00,32.68,32.74,32.67,32.71,43500.0,21.9274,21.9676,21.9206,21.9475,43500.0
2010-01-20 14:40:00,32.71,32.78,32.71,32.76,42900.0,21.9475,21.9945,21.9475,21.981,42900.0
2010-01-20 14:45:00,32.77,32.82,32.76,32.79,33600.0,21.9877,22.0213,21.981,22.0012,33600.0
2010-01-20 14:50:00,32.8,32.81,32.77,32.78,34500.0,22.0079,22.0146,21.9877,21.9945,34500.0
2010-01-20 14:55:00,32.79,32.8,32.77,32.78,30200.0,22.0012,22.0079,21.9877,21.9945,30200.0
2010-01-20 15:00:00,32.8,32.81,32.78,32.8,27600.0,22.0079,22.0146,21.9945,22.0079,27600.0
2010-01-20 15:05:00,32.8,32.81,32.78,32.78,42800.0,22.0079,22.0146,21.9945,21.9945,42800.0
2010-01-20 15:10:00,32.78,32.81,32.77,32.81,33300.0,21.9945,22.0146,21.9877,22.0146,33300.0
2010-01-20 15:15:00,32.8,32.81,32.8,32.81,44200.0,22.0079,22.0146,22.0079,22.0146,44200.0
2010-01-20 15:20:00,32.81,32.86,32.8,32.82,51300.0,22.0146,22.0481,22.0079,22.0213,51300.0
2010-01-20 15:25:00,32.81,32.82,32.79,32.79,27200.0,22.0146,22.0213,22.0012,22.0012,27200.0
2010-01-20 15:30:00,32.8,32.82,32.76,32.8,73100.0,22.0079,22.0213,21.981,22.0079,73100.0
2010-01-20 15:35:00,32.81,32.81,32.8,32.81,16700.0,22.0146,22.0146,22.0079,22.0146,16700.0
2010-01-20 15:40:00,32.81,32.89,32.81,32.89,67500.0,22.0146,22.0683,22.0146,22.0683,67500.0
2010-01-20 15:45:00,32.89,32.89,32.84,32.84,46500.0,22.0683,22.0683,22.0347,22.0347,46500.0
2010-01-20 15:50:00,32.84,32.85,32.81,32.81,48900.0,22.0347,22.0414,22.0146,22.0146,48900.0
2010-01-20 15:55:00,32.81,32.83,32.8,32.81,119800.0,22.0146,22.028,22.0079,22.0146,119800.0
2010-01-21 09:30:00,32.74,32.8,32.67,32.76,27000.0,21.9676,22.0079,21.9206,21.981,27000.0
2010-01-21 09:35:00,32.74,32.74,32.62,32.66,35800.0,21.9676,21.9676,21.8871,21.9139,35800.0
2010-01-21 09:40:00,32.66,32.67,32.52,32.53,42300.0,21.9139,21.9206,21.82,21.8267,42300.0
2010-01-21 09:45:00,32.53,32.54,32.51,32.52,17000.0,21.8267,21.8334,21.8133,21.82,17000.0
2010-01-21 09:50:00,32.52,32.53,32.46,32.47,30400.0,21.82,21.8267,21.7797,21.7865,30400.0
2010-01-21 09:55:00,32.46,32.5,32.43,32.45,29600.0,21.7797,21.8066,21.7596,21.773,29600.0
2010-01-21 10:00:00,32.45,32.5,32.41,32.5,38600.0,21.773,21.8066,21.7462,21.8066,38600.0
2010-01-21 10:05:00,32.5,32.53,32.48,32.49,25800.0,21.8066,21.8267,21.7932,21.7999,25800.0
2010-01-21 10:10:00,32.49,32.5,32.45,32.46,27800.0,21.7999,21.8066,21.773,21.7797,27800.0
2010-01-21 10:15:00,32.46,32.46,32.37,32.39,28000.0,21.7797,21.7797,21.7194,21.7328,28000.0
2010-01-21 10:20:00,32.39,32.39,32.18,32.18,67700.0,21.7328,21.7328,21.5919,21.5919,67700.0
2010-01-21 10:25:00,32.19,32.21,32.08,32.09,63100.0,21.5986,21.612,21.5248,21.5315,63100.0
2010-01-21 10:30:00,32.09,32.15,32.0,32.03,74100.0,21.5315,21.5717,21.4711,21.4912,74100.0
2010-01-21 10:35:00,32.03,32.03,31.94,31.98,86000.0,21.4912,21.4912,21.4308,21.4577,86000.0
2010-01-21 10:40:00,31.98,32.04,31.98,31.99,52000.0,21.4577,21.4979,21.4577,21.4644,52000.0
2010-01-21 10:45:00,32.0,32.07,31.99,32.0,55700.0,21.4711,21.5181,21.4644,21.4711,55700.0
2010-01-21 10:50:00,32.01,32.04,31.98,31.99,55900.0,21.4778,21.4979,21.4577,21.4644,55900.0
2010-01-21 10:55:00,32.0,32.04,31.99,32.03,24100.0,21.4711,21.4979,21.4644,21.4912,24100.0
2010-01-21 11:00:00,32.03,32.03,31.92,31.92,52200.0,21.4912,21.4912,21.4174,21.4174,52200.0
2010-01-21 11:05:00,31.93,31.93,31.85,31.86,84000.0,21.4241,21.4241,21.3705,21.3772,84000.0
2010-01-21 11:10:00,31.86,31.89,31.82,31.84,77700.0,21.3772,21.3973,21.3503,21.3637,77700.0
2010-01-21 11:15:00,31.84,31.87,31.81,31.83,38600.0,21.3637,21.3839,21.3436,21.357,38600.0
2010-01-21 11:20:00,31.83,31.83,31.81,31.82,35400.0,21.357,21.357,21.3436,21.3503,35400.0
2010-01-21 11:25:00,31.82,31.82,31.77,31.78,28800.0,21.3503,21.3503,21.3168,21.3235,28800.0
2010-01-21 11:30:00,31.78,31.82,31.74,31.78,77300.0,21.3235,21.3503,21.2966,21.3235,77300.0
2010-01-21 11:35:00,31.78,31.85,31.78,31.8,53400.0,21.3235,21.3705,21.3235,21.3369,53400.0
2010-01-21 11:40:00,31.81,31.84,31.72,31.73,77100.0,21.3436,21.3637,21.2832,21.2899,77100.0
2010-01-21 11:45:00,31.73,31.81,31.73,31.77,82500.0,21.2899,21.3436,21.2899,21.3168,82500.0
2010-01-21 11:50:00,31.77,31.9,31.77,31.87,76500.0,21.3168,21.404,21.3168,21.3839,76500.0
2010-01-21 11:55:00,31.87,31.88,31.78,31.86,97900.0,21.3839,21.3906,21.3235,21.3772,97900.0
2010-01-21 12:00:00,31.86,31.95,31.84,31.95,51900.0,21.3772,21.4375,21.3637,21.4375,51900.0
2010-01-21 12:05:00,31.95,31.95,31.87,31.88,28900.0,21.4375,21.4375,21.3839,21.3906,28900.0
2010-01-21 12:10:00,31.88,31.88,31.8,31.83,53300.0,21.3906,21.3906,21.3369,21.357,53300.0
2010-01-21 12:15:00,31.83,31.86,31.81,31.82,29300.0,21.357,21.3772,21.3436,21.3503,29300.0
2010-01-21 12:20:00,31.81,31.82,31.8,31.82,18700.0,21.3436,21.3503,21.3369,21.3503,18700.0
2010-01-21 12:25:00,31.82,31.82,31.72,31.73,31500.0,21.3503,21.3503,21.2832,21.2899,31500.0
2010-01-21 12:30:00,31.72,31.73,31.72,31.72,22500.0,21.2832,21.2899,21.2832,21.2832,22500.0
2010-01-21 12:35:00,31.73,31.73,31.7,31.7,24500.0,21.2899,21.2899,21.2698,21.2698,24500.0
2010-01-21 12:40:00,31.71,31.71,31.67,31.68,32500.0,21.2765,21.2765,21.2497,21.2564,32500.0
2010-01-21 12:45:00,31.67,31.68,31.64,31.65,31100.0,21.2497,21.2564,21.2295,21.2363,31100.0
2010-01-21 12:50:00,31.64,31.66,31.63,31.66,41900.0,21.2295,21.243,21.2228,21.243,41900.0
2010-01-21 12:55:00,31.66,31.71,31.65,31.7,38600.0,21.243,21.2765,21.2363,21.2698,38600.0
2010-01-21 13:00:00,31.71,31.73,31.68,31.69,64000.0,21.2765,21.2899,21.2564,21.2631,64000.0
2010-01-21 13:05:00,31.7,31.7,31.66,31.68,23000.0,21.2698,21.2698,21.243,21.2564,23000.0
2010-01-21 13:10:00,31.68,31.7,31.67,31.68,20600.0,21.2564,21.2698,21.2497,21.2564,20600.0
2010-01-21 13:15:00,31.68,31.69,31.65,31.66,16200.0,21.2564,21.2631,21.2363,21.243,16200.0
2010-01-21 13:20:00,31.66,31.66,31.65,31.66,16800.0,21.243,21.243,21.2363,21.243,16800.0
2010-01-21 13:25:00,31.66,31.66,31.63,31.64,41200.0,21.243,21.243,21.2228,21.2295,41200.0
2010-01-21 13:30:00,31.64,31.65,31.62,31.63,28500.0,21.2295,21.2363,21.2161,21.2228,28500.0
2010-01-21 13:35:00,31.62,31.64,31.61,31.63,48500.0,21.2161,21.2295,21.2094,21.2228,48500.0
2010-01-21 13:40:00,31.62,31.63,31.61,31.62,23600.0,21.2161,21.2228,21.2094,21.2161,23600.0
2010-01-21 13:45:00,31.62,31.63,31.61,31.61,31900.0,21.2161,21.2228,21.2094,21.2094,31900.0
2010-01-21 13:50:00,31.62,31.65,31.61,31.63,121200.0,21.2161,21.2363,21.2094,21.2228,121200.0
2010-01-21 13:55:00,31.64,31.7,31.64,31.69,21800.0,21.2295,21.2698,21.2295,21.2631,21800.0
2010-01-21 14:00:00,31.69,31.71,31.67,31.7,44100.0,21.2631,21.2765,21.2497,21.2698,44100.0
2010-01-21 14:05:00,31.7,31.71,31.69,31.7,34400.0,21.2698,21.2765,21.2631,21.2698,34400.0
2010-01-21 14:10:00,31.69,31.75,31.69,31.74,31600.0,21.2631,21.3034,21.2631,21.2966,31600.0
2010-01-21 14:15:00,31.73,31.74,31.72,31.73,11700.0,21.2899,21.2966,21.2832,21.2899,11700.0
2010-01-21 14:20:00,31.74,31.8,31.72,31.79,33500.0,21.2966,21.3369,21.2832,21.3302,33500.0
2010-01-21 14:25:00,31.8,31.82,31.79,31.81,36100.0,21.3369,21.3503,21.3302,21.3436,36100.0
2010-01-21 14:30:00,31.81,31.89,31.79,31.89,57300.0,21.3436,21.3973,21.3302,21.3973,57300.0
2010-01-21 14:35:00,31.89,31.91,31.86,31.91,64000.0,21.3973,21.4107,21.3772,21.4107,64000.0
2010-01-21 14:40:00,31.9,31.92,31.89,31.9,103300.0,21.404,21.4174,21.3973,21.404,103300.0
2010-01-21 14:45:00,31.9,31.91,31.89,31.91,40700.0,21.404,21.4107,21.3973,21.4107,40700.0
2010-01-21 14:50:00,31.91,31.98,31.9,31.98,135400.0,21.4107,21.4577,21.404,21.4577,135400.0
2010-01-21 14:55:00,31.98,32.01,31.97,32.0,85100.0,21.4577,21.4778,21.451,21.4711,85100.0
2010-01-21 15:00:00,32.0,32.03,31.99,32.01,162900.0,21.4711,21.4912,21.4644,21.4778,162900.0
2010-01-21 15:05:00,32.0,32.01,31.94,31.96,126100.0,21.4711,21.4778,21.4308,21.4443,126100.0
2010-01-21 15:10:00,31.95,32.01,31.94,32.01,147100.0,21.4375,21.4778,21.4308,21.4778,147100.0
2010-01-21 15:15:00,32.02,32.04,32.0,32.01,47100.0,21.4845,21.4979,21.4711,21.4778,47100.0
2010-01-21 15:20:00,32.01,32.04,31.98,32.03,117200.0,21.4778,21.4979,21.4577,21.4912,117200.0
2010-01-21 15:25:00,32.04,32.04,31.99,32.0,48900.0,21.4979,21.4979,21.4644,21.4711,48900.0
2010-01-21 15:30:00,31.99,32.04,31.98,32.02,80400.0,21.4644,21.4979,21.4577,21.4845,80400.0
2010-01-21 15:35:00,32.03,32.04,32.0,32.04,97600.0,21.4912,21.4979,21.4711,21.4979,97600.0
2010-01-21 15:40:00,32.04,32.08,32.03,32.07,88400.0,21.4979,21.5248,21.4912,21.5181,88400.0
2010-01-21 15:45:00,32.08,32.14,32.07,32.11,168800.0,21.5248,21.565,21.5181,21.5449,168800.0
2010-01-21 15:50:00,32.12,32.13,32.06,32.07,150500.0,21.5516,21.5583,21.5114,21.5181,150500.0
2010-01-21 15:55:00,32.07,32.08,32.03,32.06,289600.0,21.5181,21.5248,21.4912,21.5114,289600.0
2010-01-22 09:30:00,31.72,31.99,31.72,31.98,97200.0,21.2832,21.4644,21.2832,21.4577,97200.0
2010-01-22 09:35:00,31.96,32.04,31.88,31.95,77900.0,21.4443,21.4979,21.3906,21.4375,77900.0
2010-01-22 09:40:00,31.95,32.06,31.95,32.0,44300.0,21.4375,21.5114,21.4375,21.4711,44300.0
2010-01-22 09:45:00,31.99,32.04,31.97,32.01,107200.0,21.4644,21.4979,21.451,21.4778,107200.0
2010-01-22 09:50:00,32.03,32.12,32.0,32.03,83700.0,21.4912,21.5516,21.4711,21.4912,83700.0
2010-01-22 09:55:00,32.03,32.21,32.03,32.19,46600.0,21.4912,21.612,21.4912,21.5986,46600.0
2010-01-22 10:00:00,32.19,32.21,32.09,32.09,31300.0,21.5986,21.612,21.5315,21.5315,31300.0
2010-01-22 10:05:00,32.1,32.13,32.06,32.09,44500.0,21.5382,21.5583,21.5114,21.5315,44500.0
2010-01-22 10:10:00,32.1,32.12,32.05,32.08,32200.0,21.5382,21.5516,21.5046,21.5248,32200.0
2010-01-22 10:15:00,32.08,32.08,32.0,32.03,28700.0,21.5248,21.5248,21.4711,21.4912,28700.0
2010-01-22 10:20:00,32.03,32.08,32.01,32.03,32100.0,21.4912,21.5248,21.4778,21.4912,32100.0
2010-01-22 10:25:00,32.02,32.14,32.0,32.14,38600.0,21.4845,21.565,21.4711,21.565,38600.0
2010-01-22 10:30:00,32.13,32.18,32.13,32.13,33200.0,21.5583,21.5919,21.5583,21.5583,33200.0
2010-01-22 10:35:00,32.13,32.19,32.13,32.19,30300.0,21.5583,21.5986,21.5583,21.5986,30300.0
2010-01-22 10:40:00,32.18,32.29,32.18,32.19,64900.0,21.5919,21.6657,21.5919,21.5986,64900.0
2010-01-22 10:45:00,32.19,32.2,32.16,32.16,21200.0,21.5986,21.6053,21.5785,21.5785,21200.0
2010-01-22 10:50:00,32.16,32.19,32.13,32.19,13000.0,21.5785,21.5986,21.5583,21.5986,13000.0
2010-01-22 10:55:00,32.18,32.28,32.18,32.27,50300.0,21.5919,21.659,21.5919,21.6523,50300.0
2010-01-22 11:00:00,32.27,32.29,32.24,32.25,32900.0,21.6523,21.6657,21.6321,21.6388,32900.0
2010-01-22 11:05:00,32.27,32.27,32.18,32.19,22800.0,21.6523,21.6523,21.5919,21.5986,22800.0
2010-01-22 11:10:00,32.18,32.2,32.12,32.17,30600.0,21.5919,21.6053,21.5516,21.5852,30600.0
2010-01-22 11:15:00,32.17,32.22,32.15,32.16,31300.0,21.5852,21.6187,21.5717,21.5785,31300.0
2010-01-22 11:20:00,32.15,32.2,32.15,32.19,25200.0,21.5717,21.6053,21.5717,21.5986,25200.0
2010-01-22 11:25:00,32.19,32.25,32.19,32.24,44000.0,21.5986,21.6388,21.5986,21.6321,44000.0
2010-01-22 11:30:00,32.25,32.26,32.19,32.24,41700.0,21.6388,21.6455,21.5986,21.6321,41700.0
2010-01-22 11:35:00,32.24,32.24,32.18,32.2,40100.0,21.6321,21.6321,21.5919,21.6053,40100.0
2010-01-22 11:40:00,32.21,32.29,32.21,32.27,117500.0,21.612,21.6657,21.612,21.6523,117500.0
2010-01-22 11:45:00,32.27,32.31,32.2,32.24,46400.0,21.6523,21.6791,21.6053,21.6321,46400.0
2010-01-22 11:50:00,32.24,32.28,32.23,32.25,70900.0,21.6321,21.659,21.6254,21.6388,70900.0
2010-01-22 11:55:00,32.25,32.26,32.21,32.24,94300.0,21.6388,21.6455,21.612,21.6321,94300.0
2010-01-22 12:00:00,32.24,32.27,32.21,32.25,26900.0,21.6321,21.6523,21.612,21.6388,26900.0
2010-01-22 12:05:00,32.26,32.28,32.25,32.25,43800.0,21.6455,21.659,21.6388,21.6388,43800.0
2010-01-22 12:10:00,32.25,32.28,32.24,32.24,46300.0,21.6388,21.659,21.6321,21.6321,46300.0
2010-01-22 12:15:00,32.24,32.27,32.22,32.22,113500.0,21.6321,21.6523,21.6187,21.6187,113500.0
2010-01-22 12:20:00,32.22,32.24,32.17,32.18,85000.0,21.6187,21.6321,21.5852,21.5919,85000.0
2010-01-22 12:25:00,32.18,32.23,32.17,32.21,108200.0,21.5919,21.6254,21.5852,21.612,108200.0
2010-01-22 12:30:00,32.21,32.21,32.17,32.18,23700.0,21.612,21.612,21.5852,21.5919,23700.0
2010-01-22 12:35:00,32.18,32.19,32.17,32.18,24100.0,21.5919,21.5986,21.5852,21.5919,24100.0
2010-01-22 12:40:00,32.18,32.19,32.18,32.18,8800.0,21.5919,21.5986,21.5919,21.5919,8800.0
2010-01-22 12:45:00,32.18,32.19,32.12,32.17,145400.0,21.5919,21.5986,21.5516,21.5852,145400.0
2010-01-22 12:50:00,32.17,32.19,32.12,32.19,65600.0,21.5852,21.5986,21.5516,21.5986,65600.0
2010-01-22 12:55:00,32.18,32.21,32.17,32.17,15400.0,21.5919,21.612,21.5852,21.5852,15400.0
2010-01-22 13:00:00,32.17,32.18,32.17,32.17,19700.0,21.5852,21.5919,21.5852,21.5852,19700.0
2010-01-22 13:05:00,32.17,32.17,32.13,32.13,51900.0,21.5852,21.5852,21.5583,21.5583,51900.0
2010-01-22 13:10:00,32.13,32.15,32.08,32.08,47300.0,21.5583,21.5717,21.5248,21.5248,47300.0
2010-01-22 13:15:00,32.08,32.08,32.06,32.07,34600.0,21.5248,21.5248,21.5114,21.5181,34600.0
2010-01-22 13:20:00,32.07,32.11,32.07,32.1,31800.0,21.5181,21.5449,21.5181,21.5382,31800.0
2010-01-22 13:25:00,32.1,32.13,32.09,32.11,40900.0,21.5382,21.5583,21.5315,21.5449,40900.0
2010-01-22 13:30:00,32.12,32.12,32.1,32.11,38900.0,21.5516,21.5516,21.5382,21.5449,38900.0
2010-01-22 13:35:00,32.11,32.12,32.1,32.1,98500.0,21.5449,21.5516,21.5382,21.5382,98500.0
2010-01-22 13:40:00,32.1,32.13,32.09,32.13,73100.0,21.5382,21.5583,21.5315,21.5583,73100.0
2010-01-22 13:45:00,32.13,32.18,32.12,32.17,51500.0,21.5583,21.5919,21.5516,21.5852,51500.0
2010-01-22 13:50:00,32.17,32.18,32.16,32.17,32700.0,21.5852,21.5919,21.5785,21.5852,32700.0
2010-01-22 13:55:00,32.17,32.21,32.16,32.21,38900.0,21.5852,21.612,21.5785,21.612,38900.0
2010-01-22 14:00:00,32.2,32.21,32.19,32.2,39200.0,21.6053,21.612,21.5986,21.6053,39200.0
2010-01-22 14:05:00,32.19,32.21,32.19,32.21,92500.0,21.5986,21.612,21.5986,21.612,92500.0
2010-01-22 14:10:00,32.2,32.25,32.19,32.24,54100.0,21.6053,21.6388,21.5986,21.6321,54100.0
2010-01-22 14:15:00,32.24,32.25,32.22,32.23,60900.0,21.6321,21.6388,21.6187,21.6254,60900.0
2010-01-22 14:20:00,32.23,32.24,32.22,32.23,49800.0,21.6254,21.6321,21.6187,21.6254,49800.0
2010-01-22 14:25:00,32.23,32.26,32.23,32.25,65200.0,21.6254,21.6455,21.6254,21.6388,65200.0
2010-01-22 14:30:00,32.25,32.27,32.24,32.26,131700.0,21.6388,21.6523,21.6321,21.6455,131700.0
2010-01-22 14:35:00,32.25,32.26,32.23,32.24,72300.0,21.6388,21.6455,21.6254,21.6321,72300.0
2010-01-22 14:40:00,32.24,32.24,32.19,32.21,293000.0,21.6321,21.6321,21.5986,21.612,293000.0
2010-01-22 14:45:00,32.2,32.2,32.14,32.14,119900.0,21.6053,21.6053,21.565,21.565,119900.0
2010-01-22 14:50:00,32.14,32.15,32.1,32.12,106600.0,21.565,21.5717,21.5382,21.5516,106600.0
2010-01-22 14:55:00,32.12,32.15,32.1,32.15,155100.0,21.5516,21.5717,21.5382,21.5717,155100.0
2010-01-22 15:00:00,32.15,32.15,32.09,32.12,150200.0,21.5717,21.5717,21.5315,21.5516,150200.0
2010-01-22 15:05:00,32.12,32.13,32.05,32.08,137900.0,21.5516,21.5583,21.5046,21.5248,137900.0
2010-01-22 15:10:00,32.07,32.08,32.03,32.04,177400.0,21.5181,21.5248,21.4912,21.4979,177400.0
2010-01-22 15:15:00,32.04,32.06,32.0,32.0,238100.0,21.4979,21.5114,21.4711,21.4711,238100.0
2010-01-22 15:20:00,32.0,32.01,31.96,32.0,249200.0,21.4711,21.4778,21.4443,21.4711,249200.0
2010-01-22 15:25:00,32.0,32.01,31.98,31.99,223200.0,21.4711,21.4778,21.4577,21.4644,223200.0
2010-01-22 15:30:00,31.99,32.0,31.98,31.99,222400.0,21.4644,21.4711,21.4577,21.4644,222400.0
2010-01-22 15:35:00,31.99,32.0,31.98,32.0,124200.0,21.4644,21.4711,21.4577,21.4711,124200.0
2010-01-22 15:40:00,32.0,32.03,31.99,32.0,213600.0,21.4711,21.4912,21.4644,21.4711,213600.0
2010-01-22 15:45:00,32.0,32.01,31.97,32.0,276000.0,21.4711,21.4778,21.451,21.4711,276000.0
2010-01-22 15:50:00,31.99,32.02,31.98,32.01,124000.0,21.4644,21.4845,21.4577,21.4778,124000.0
2010-01-22 15:55:00,32.01,32.01,31.95,31.95,286200.0,21.4778,21.4778,21.4375,21.4375,286200.0
2010-01-25 09:30:00,32.28,32.45,32.13,32.3,100900.0,21.659,21.773,21.5583,21.6724,100900.0
2010-01-25 09:35:00,32.3,32.41,32.27,32.38,62600.0,21.6724,21.7462,21.6523,21.7261,62600.0
2010-01-25 09:40:00,32.38,32.39,32.3,32.31,59200.0,21.7261,21.7328,21.6724,21.6791,59200.0
2010-01-25 09:45:00,32.31,32.36,32.3,32.32,74400.0,21.6791,21.7126,21.6724,21.6858,74400.0
2010-01-25 09:50:00,32.33,32.35,32.31,32.33,88700.0,21.6925,21.7059,21.6791,21.6925,88700.0
2010-01-25 09:55:00,32.33,32.35,32.3,32.33,82400.0,21.6925,21.7059,21.6724,21.6925,82400.0
2010-01-25 10:00:00,32.33,32.44,32.3,32.38,102300.0,21.6925,21.7663,21.6724,21.7261,102300.0
2010-01-25 10:05:00,32.38,32.41,32.31,32.33,97300.0,21.7261,21.7462,21.6791,21.6925,97300.0
2010-01-25 10:10:00,32.32,32.34,32.24,32.29,78800.0,21.6858,21.6992,21.6321,21.6657,78800.0
2010-01-25 10:15:00,32.28,32.31,32.27,32.31,65100.0,21.659,21.6791,21.6523,21.6791,65100.0
2010-01-25 10:20:00,32.3,32.36,32.28,32.36,58000.0,21.6724,21.7126,21.659,21.7126,58000.0
2010-01-25 10:25:00,32.36,32.38,32.32,32.35,33800.0,21.7126,21.7261,21.6858,21.7059,33800.0
2010-01-25 10:30:00,32.35,32.39,32.32,32.35,71300.0,21.7059,21.7328,21.6858,21.7059,71300.0
2010-01-25 10:35:00,32.34,32.38,32.31,32.36,88500.0,21.6992,21.7261,21.6791,21.7126,88500.0
2010-01-25 10:40:00,32.36,32.37,32.3,32.35,46300.0,21.7126,21.7194,21.6724,21.7059,46300.0
2010-01-25 10:45:00,32.35,32.37,32.33,32.36,48200.0,21.7059,21.7194,21.6925,21.7126,48200.0
2010-01-25 10:50:00,32.35,32.38,32.35,32.37,97200.0,21.7059,21.7261,21.7059,21.7194,97200.0
2010-01-25 10:55:00,32.37,32.37,32.34,32.37,55600.0,21.7194,21.7194,21.6992,21.7194,55600.0
2010-01-25 11:00:00,32.37,32.43,32.36,32.37,62000.0,21.7194,21.7596,21.7126,21.7194,62000.0
2010-01-25 11:05:00,32.37,32.4,32.34,32.37,64800.0,21.7194,21.7395,21.6992,21.7194,64800.0
2010-01-25 11:10:00,32.36,32.39,32.35,32.38,22900.0,21.7126,21.7328,21.7059,21.7261,22900.0
2010-01-25 11:15:00,32.39,32.4,32.36,32.39,52300.0,21.7328,21.7395,21.7126,21.7328,52300.0
2010-01-25 11:20:00,32.38,32.44,32.37,32.44,71600.0,21.7261,21.7663,21.7194,21.7663,71600.0
2010-01-25 11:25:00,32.44,32.45,32.4,32.43,63300.0,21.7663,21.773,21.7395,21.7596,63300.0
2010-01-25 11:30:00,32.42,32.44,32.4,32.42,30400.0,21.7529,21.7663,21.7395,21.7529,30400.0
2010-01-25 11:35:00,32.41,32.43,32.35,32.42,67400.0,21.7462,21.7596,21.7059,21.7529,67400.0
2010-01-25 11:40:00,32.43,32.45,32.4,32.4,70300.0,21.7596,21.773,21.7395,21.7395,70300.0
2010-01-25 11:45:00,32.41,32.44,32.41,32.44,63700.0,21.7462,21.7663,21.7462,21.7663,63700.0
2010-01-25 11:50:00,32.44,32.47,32.42,32.44,39500.0,21.7663,21.7865,21.7529,21.7663,39500.0
2010-01-25 11:55:00,32.45,32.46,32.42,32.42,35800.0,21.773,21.7797,21.7529,21.7529,35800.0
2010-01-25 12:00:00,32.43,32.48,32.43,32.48,37200.0,21.7596,21.7932,21.7596,21.7932,37200.0
2010-01-25 12:05:00,32.47,32.49,32.41,32.41,40600.0,21.7865,21.7999,21.7462,21.7462,40600.0
2010-01-25 12:10:00,32.42,32.42,32.38,32.42,35000.0,21.7529,21.7529,21.7261,21.7529,35000.0
2010-01-25 12:15:00,32.43,32.48,32.43,32.46,49000.0,21.7596,21.7932,21.7596,21.7797,49000.0
2010-01-25 12:20:00,32.46,32.49,32.45,32.49,61600.0,21.7797,21.7999,21.773,21.7999,61600.0
2010-01-25 12:25:00,32.49,32.55,32.47,32.5,66300.0,21.7999,21.8401,21.7865,21.8066,66300.0
2010-01-25 12:30:00,32.5,32.57,32.5,32.57,56800.0,21.8066,21.8536,21.8066,21.8536,56800.0
2010-01-25 12:35:00,32.58,32.58,32.51,32.52,37700.0,21.8603,21.8603,21.8133,21.82,37700.0
2010-01-25 12:40:00,32.51,32.54,32.5,32.53,21400.0,21.8133,21.8334,21.8066,21.8267,21400.0
2010-01-25 12:45:00,32.54,32.55,32.48,32.55,55100.0,21.8334,21.8401,21.7932,21.8401,55100.0
2010-01-25 12:50:00,32.55,32.55,32.51,32.51,15400.0,21.8401,21.8401,21.8133,21.8133,15400.0
2010-01-25 12:55:00,32.51,32.55,32.51,32.54,27700.0,21.8133,21.8401,21.8133,21.8334,27700.0
2010-01-25 13:00:00,32.53,32.57,32.53,32.57,58500.0,21.8267,21.8536,21.8267,21.8536,58500.0
2010-01-25 13:05:00,32.56,32.57,32.52,32.56,31900.0,21.8468,21.8536,21.82,21.8468,31900.0
2010-01-25 13:10:00,32.56,32.57,32.54,32.56,28900.0,21.8468,21.8536,21.8334,21.8468,28900.0
2010-01-25 13:15:00,32.57,32.57,32.51,32.53,17700.0,21.8536,21.8536,21.8133,21.8267,17700.0
2010-01-25 13:20:00,32.53,32.54,32.52,32.53,21100.0,21.8267,21.8334,21.82,21.8267,21100.0
2010-01-25 13:25:00,32.53,32.54,32.5,32.52,31600.0,21.8267,21.8334,21.8066,21.82,31600.0
2010-01-25 13:30:00,32.52,32.53,32.47,32.49,32800.0,21.82,21.8267,21.7865,21.7999,32800.0
2010-01-25 13:35:00,32.49,32.51,32.46,32.49,24300.0,21.7999,21.8133,21.7797,21.7999,24300.0
2010-01-25 13:40:00,32.49,32.5,32.48,32.49,17600.0,21.7999,21.8066,21.7932,21.7999,17600.0
2010-01-25 13:45:00,32.5,32.53,32.49,32.53,35500.0,21.8066,21.8267,21.7999,21.8267,35500.0
2010-01-25 13:50:00,32.54,32.54,32.5,32.5,14000.0,21.8334,21.8334,21.8066,21.8066,14000.0
2010-01-25 13:55:00,32.5,32.51,32.49,32.5,25400.0,21.8066,21.8133,21.7999,21.8066,25400.0
2010-01-25 14:00:00,32.5,32.51,32.49,32.49,23100.0,21.8066,21.8133,21.7999,21.7999,23100.0
2010-01-25 14:05:00,32.49,32.51,32.49,32.5,19600.0,21.7999,21.8133,21.7999,21.8066,19600.0
2010-01-25 14:10:00,32.51,32.51,32.49,32.51,21900.0,21.8133,21.8133,21.7999,21.8133,21900.0
2010-01-25 14:15:00,32.51,32.51,32.5,32.5,8800.0,21.8133,21.8133,21.8066,21.8066,8800.0
2010-01-25 14:20:00,32.51,32.51,32.5,32.5,8600.0,21.8133,21.8133,21.8066,21.8066,8600.0
2010-01-25 14:25:00,32.5,32.51,32.49,32.5,29500.0,21.8066,21.8133,21.7999,21.8066,29500.0
2010-01-25 14:30:00,32.51,32.51,32.49,32.51,15600.0,21.8133,21.8133,21.7999,21.8133,15600.0
2010-01-25 14:35:00,32.5,32.51,32.43,32.43,45400.0,21.8066,21.8133,21.7596,21.7596,45400.0
2010-01-25 14:40:00,32.44,32.44,32.43,32.43,7200.0,21.7663,21.7663,21.7596,21.7596,7200.0
2010-01-25 14:45:00,32.44,32.44,32.4,32.41,14700.0,21.7663,21.7663,21.7395,21.7462,14700.0
2010-01-25 14:50:00,32.41,32.51,32.41,32.51,99000.0,21.7462,21.8133,21.7462,21.8133,99000.0
2010-01-25 14:55:00,32.5,32.51,32.48,32.5,75700.0,21.8066,21.8133,21.7932,21.8066,75700.0
2010-01-25 15:00:00,32.5,32.51,32.46,32.46,36700.0,21.8066,21.8133,21.7797,21.7797,36700.0
2010-01-25 15:05:00,32.46,32.46,32.41,32.41,35000.0,21.7797,21.7797,21.7462,21.7462,35000.0
2010-01-25 15:10:00,32.41,32.42,32.39,32.39,22400.0,21.7462,21.7529,21.7328,21.7328,22400.0
2010-01-25 15:15:00,32.4,32.43,32.4,32.41,63300.0,21.7395,21.7596,21.7395,21.7462,63300.0
2010-01-25 15:20:00,32.4,32.43,32.39,32.41,84900.0,21.7395,21.7596,21.7328,21.7462,84900.0
2010-01-25 15:25:00,32.41,32.41,32.37,32.41,72700.0,21.7462,21.7462,21.7194,21.7462,72700.0
2010-01-25 15:30:00,32.41,32.41,32.38,32.38,75600.0,21.7462,21.7462,21.7261,21.7261,75600.0
2010-01-25 15:35:00,32.38,32.38,32.34,32.35,42400.0,21.7261,21.7261,21.6992,21.7059,42400.0
2010-01-25 15:40:00,32.34,32.35,32.27,32.27,58900.0,21.6992,21.7059,21.6523,21.6523,58900.0
2010-01-25 15:45:00,32.27,32.28,32.17,32.17,240700.0,21.6523,21.659,21.5852,21.5852,240700.0
2010-01-25 15:50:00,32.17,32.21,32.17,32.19,156300.0,21.5852,21.612,21.5852,21.5986,156300.0
2010-01-25 15:55:00,32.19,32.23,32.19,32.22,198000.0,21.5986,21.6254,21.5986,21.6187,198000.0
2010-01-26 09:30:00,32.2,32.4,32.04,32.21,143400.0,21.6053,21.7395,21.4979,21.612,143400.0
2010-01-26 09:35:00,32.21,32.25,32.09,32.16,44400.0,21.612,21.6388,21.5315,21.5785,44400.0
2010-01-26 09:40:00,32.11,32.11,31.95,31.99,64700.0,21.5449,21.5449,21.4375,21.4644,64700.0
2010-01-26 09:45:00,31.96,32.04,31.94,31.95,54800.0,21.4443,21.4979,21.4308,21.4375,54800.0
2010-01-26 09:50:00,31.94,32.04,31.92,32.01,33100.0,21.4308,21.4979,21.4174,21.4778,33100.0
2010-01-26 09:55:00,32.01,32.13,31.99,32.13,31100.0,21.4778,21.5583,21.4644,21.5583,31100.0
2010-01-26 10:00:00,32.14,32.17,32.08,32.16,48700.0,21.565,21.5852,21.5248,21.5785,48700.0
2010-01-26 10:05:00,32.16,32.33,32.16,32.32,38200.0,21.5785,21.6925,21.5785,21.6858,38200.0
2010-01-26 10:10:00,32.33,32.38,32.3,32.35,49000.0,21.6925,21.7261,21.6724,21.7059,49000.0
2010-01-26 10:15:00,32.35,32.37,32.33,32.34,23200.0,21.7059,21.7194,21.6925,21.6992,23200.0
2010-01-26 10:20:00,32.34,32.37,32.33,32.35,36700.0,21.6992,21.7194,21.6925,21.7059,36700.0
2010-01-26 10:25:00,32.35,32.36,32.3,32.32,47200.0,21.7059,21.7126,21.6724,21.6858,47200.0
2010-01-26 10:30:00,32.33,32.34,32.31,32.34,16300.0,21.6925,21.6992,21.6791,21.6992,16300.0
2010-01-26 10:35:00,32.34,32.35,32.3,32.31,53700.0,21.6992,21.7059,21.6724,21.6791,53700.0
2010-01-26 10:40:00,32.3,32.32,32.28,32.31,28000.0,21.6724,21.6858,21.659,21.6791,28000.0
2010-01-26 10:45:00,32.3,32.36,32.3,32.35,53000.0,21.6724,21.7126,21.6724,21.7059,53000.0
2010-01-26 10:50:00,32.35,32.36,32.29,32.31,77700.0,21.7059,21.7126,21.6657,21.6791,77700.0
2010-01-26 10:55:00,32.31,32.32,32.29,32.32,54500.0,21.6791,21.6858,21.6657,21.6858,54500.0
2010-01-26 11:00:00,32.31,32.33,32.28,32.32,51100.0,21.6791,21.6925,21.659,21.6858,51100.0
2010-01-26 11:05:00,32.33,32.35,32.27,32.3,64700.0,21.6925,21.7059,21.6523,21.6724,64700.0
2010-01-26 11:10:00,32.29,32.3,32.25,32.3,26500.0,21.6657,21.6724,21.6388,21.6724,26500.0
2010-01-26 11:15:00,32.31,32.31,32.28,32.3,34600.0,21.6791,21.6791,21.659,21.6724,34600.0
2010-01-26 11:20:00,32.3,32.32,32.3,32.31,47700.0,21.6724,21.6858,21.6724,21.6791,47700.0
2010-01-26 11:25:00,32.32,32.33,32.3,32.32,49000.0,21.6858,21.6925,21.6724,21.6858,49000.0
2010-01-26 11:30:00,32.31,32.33,32.28,32.31,31800.0,21.6791,21.6925,21.659,21.6791,31800.0
2010-01-26 11:35:00,32.3,32.37,32.3,32.36,43700.0,21.6724,21.7194,21.6724,21.7126,43700.0
2010-01-26 11:40:00,32.37,32.38,32.36,32.36,30200.0,21.7194,21.7261,21.7126,21.7126,30200.0
2010-01-26 11:45:00,32.37,32.4,32.35,32.36,83300.0,21.7194,21.7395,21.7059,21.7126,83300.0
2010-01-26 11:50:00,32.36,32.46,32.36,32.46,87600.0,21.7126,21.7797,21.7126,21.7797,87600.0
2010-01-26 11:55:00,32.45,32.48,32.44,32.48,83000.0,21.773,21.7932,21.7663,21.7932,83000.0
2010-01-26 12:00:00,32.48,32.49,32.47,32.47,30600.0,21.7932,21.7999,21.7865,21.7865,30600.0
2010-01-26 12:05:00,32.47,32.48,32.45,32.46,41400.0,21.7865,21.7932,21.773,21.7797,41400.0
2010-01-26 12:10:00,32.45,32.48,32.44,32.48,40700.0,21.773,21.7932,21.7663,21.7932,40700.0
2010-01-26 12:15:00,32.47,32.48,32.44,32.48,37900.0,21.7865,21.7932,21.7663,21.7932,37900.0
2010-01-26 12:20:00,32.48,32.48,32.42,32.47,42900.0,21.7932,21.7932,21.7529,21.7865,42900.0
2010-01-26 12:25:00,32.47,32.47,32.45,32.46,23600.0,21.7865,21.7865,21.773,21.7797,23600.0
2010-01-26 12:30:00,32.45,32.5,32.44,32.47,45800.0,21.773,21.8066,21.7663,21.7865,45800.0
2010-01-26 12:35:00,32.48,32.52,32.48,32.5,16100.0,21.7932,21.82,21.7932,21.8066,16100.0
2010-01-26 12:40:00,32.51,32.57,32.51,32.55,21900.0,21.8133,21.8536,21.8133,21.8401,21900.0
2010-01-26 12:45:00,32.54,32.59,32.54,32.55,27500.0,21.8334,21.867,21.8334,21.8401,27500.0
2010-01-26 12:50:00,32.55,32.56,32.54,32.55,6900.0,21.8401,21.8468,21.8334,21.8401,6900.0
2010-01-26 12:55:00,32.55,32.55,32.54,32.55,3000.0,21.8401,21.8401,21.8334,21.8401,3000.0
2010-01-26 13:00:00,32.55,32.55,32.5,32.5,33200.0,21.8401,21.8401,21.8066,21.8066,33200.0
2010-01-26 13:05:00,32.5,32.5,32.46,32.46,13100.0,21.8066,21.8066,21.7797,21.7797,13100.0
2010-01-26 13:10:00,32.46,32.46,32.43,32.45,17600.0,21.7797,21.7797,21.7596,21.773,17600.0
2010-01-26 13:15:00,32.46,32.46,32.44,32.45,19100.0,21.7797,21.7797,21.7663,21.773,19100.0
2010-01-26 13:20:00,32.45,32.46,32.42,32.43,12600.0,21.773,21.7797,21.7529,21.7596,12600.0
2010-01-26 13:25:00,32.43,32.44,32.4,32.42,20000.0,21.7596,21.7663,21.7395,21.7529,20000.0
2010-01-26 13:30:00,32.42,32.42,32.39,32.4,18400.0,21.7529,21.7529,21.7328,21.7395,18400.0
2010-01-26 13:35:00,32.4,32.47,32.4,32.47,14500.0,21.7395,21.7865,21.7395,21.7865,14500.0
2010-01-26 13:40:00,32.47,32.47,32.44,32.46,12700.0,21.7865,21.7865,21.7663,21.7797,12700.0
2010-01-26 13:45:00,32.46,32.52,32.46,32.5,25700.0,21.7797,21.82,21.7797,21.8066,25700.0
2010-01-26 13:50:00,32.5,32.51,32.5,32.51,5800.0,21.8066,21.8133,21.8066,21.8133,5800.0
2010-01-26 13:55:00,32.5,32.51,32.5,32.5,1400.0,21.8066,21.8133,21.8066,21.8066,1400.0
2010-01-26 14:00:00,32.5,32.51,32.5,32.5,14200.0,21.8066,21.8133,21.8066,21.8066,14200.0
2010-01-26 14:05:00,32.5,32.5,32.47,32.5,20200.0,21.8066,21.8066,21.7865,21.8066,20200.0
2010-01-26 14:10:00,32.49,32.5,32.47,32.5,15300.0,21.7999,21.8066,21.7865,21.8066,15300.0
2010-01-26 14:15:00,32.49,32.5,32.45,32.45,17300.0,21.7999,21.8066,21.773,21.773,17300.0
2010-01-26 14:20:00,32.45,32.46,32.42,32.43,25900.0,21.773,21.7797,21.7529,21.7596,25900.0
2010-01-26 14:25:00,32.42,32.43,32.41,32.42,18500.0,21.7529,21.7596,21.7462,21.7529,18500.0
2010-01-26 14:30:00,32.41,32.42,32.39,32.41,20000.0,21.7462,21.7529,21.7328,21.7462,20000.0
2010-01-26 14:35:00,32.41,32.43,32.4,32.4,18400.0,21.7462,21.7596,21.7395,21.7395,18400.0
2010-01-26 14:40:00,32.39,32.45,32.39,32.45,23700.0,21.7328,21.773,21.7328,21.773,23700.0
2010-01-26 14:45:00,32.45,32.46,32.43,32.43,28300.0,21.773,21.7797,21.7596,21.7596,28300.0
2010-01-26 14:50:00,32.44,32.5,32.44,32.49,64800.0,21.7663,21.8066,21.7663,21.7999,64800.0
2010-01-26 14:55:00,32.48,32.51,32.48,32.49,32500.0,21.7932,21.8133,21.7932,21.7999,32500.0
2010-01-26 15:00:00,32.5,32.5,32.49,32.5,37300.0,21.8066,21.8066,21.7999,21.8066,37300.0
2010-01-26 15:05:00,32.5,32.5,32.49,32.5,42100.0,21.8066,21.8066,21.7999,21.8066,42100.0
2010-01-26 15:10:00,32.49,32.5,32.48,32.5,51000.0,21.7999,21.8066,21.7932,21.8066,51000.0
2010-01-26 15:15:00,32.5,32.52,32.5,32.52,78800.0,21.8066,21.82,21.8066,21.82,78800.0
2010-01-26 15:20:00,32.52,32.52,32.47,32.49,50200.0,21.82,21.82,21.7865,21.7999,50200.0
2010-01-26 15:25:00,32.49,32.52,32.48,32.51,66600.0,21.7999,21.82,21.7932,21.8133,66600.0
2010-01-26 15:30:00,32.51,32.51,32.47,32.47,81700.0,21.8133,21.8133,21.7865,21.7865,81700.0
2010-01-26 15:35:00,32.47,32.5,32.46,32.5,71100.0,21.7865,21.8066,21.7797,21.8066,71100.0
2010-01-26 15:40:00,32.5,32.5,32.43,32.43,115600.0,21.8066,21.8066,21.7596,21.7596,115600.0
2010-01-26 15:45:00,32.43,32.44,32.41,32.44,80400.0,21.7596,21.7663,21.7462,21.7663,80400.0
2010-01-26 15:50:00,32.44,32.44,32.41,32.42,140000.0,21.7663,21.7663,21.7462,21.7529,140000.0
2010-01-26 15:55:00,32.41,32.42,32.39,32.39,185100.0,21.7462,21.7529,21.7328,21.7328,185100.0
2010-01-27 09:30:00,32.41,32.41,32.02,32.08,49300.0,21.7462,21.7462,21.4845,21.5248,49300.0
2010-01-27 09:35:00,32.09,32.25,32.08,32.19,55300.0,21.5315,21.6388,21.5248,21.5986,55300.0
2010-01-27 09:40:00,32.19,32.24,32.13,32.14,32600.0,21.5986,21.6321,21.5583,21.565,32600.0
2010-01-27 09:45:00,32.15,32.15,32.05,32.15,27300.0,21.5717,21.5717,21.5046,21.5717,27300.0
2010-01-27 09:50:00,32.16,32.18,32.01,32.1,49000.0,21.5785,21.5919,21.4778,21.5382,49000.0
2010-01-27 09:55:00,32.1,32.1,31.96,32.04,39900.0,21.5382,21.5382,21.4443,21.4979,39900.0
2010-01-27 10:00:00,32.04,32.11,31.98,32.06,59800.0,21.4979,21.5449,21.4577,21.5114,59800.0
2010-01-27 10:05:00,32.06,32.1,31.95,32.01,65000.0,21.5114,21.5382,21.4375,21.4778,65000.0
2010-01-27 10:10:00,32.01,32.01,31.92,31.95,48100.0,21.4778,21.4778,21.4174,21.4375,48100.0
2010-01-27 10:15:00,31.95,31.97,31.78,31.82,130900.0,21.4375,21.451,21.3235,21.3503,130900.0
2010-01-27 10:20:00,31.81,31.86,31.7,31.7,74100.0,21.3436,21.3772,21.2698,21.2698,74100.0
2010-01-27 10:25:00,31.7,31.72,31.66,31.67,134200.0,21.2698,21.2832,21.243,21.2497,134200.0
2010-01-27 10:30:00,31.68,31.79,31.67,31.78,108200.0,21.2564,21.3302,21.2497,21.3235,108200.0
2010-01-27 10:35:00,31.78,31.79,31.67,31.67,59800.0,21.3235,21.3302,21.2497,21.2497,59800.0
2010-01-27 10:40:00,31.67,31.72,31.66,31.71,44200.0,21.2497,21.2832,21.243,21.2765,44200.0
2010-01-27 10:45:00,31.7,31.73,31.64,31.69,61500.0,21.2698,21.2899,21.2295,21.2631,61500.0
2010-01-27 10:50:00,31.68,31.74,31.67,31.71,46500.0,21.2564,21.2966,21.2497,21.2765,46500.0
2010-01-27 10:55:00,31.71,31.76,31.7,31.74,49400.0,21.2765,21.3101,21.2698,21.2966,49400.0
2010-01-27 11:00:00,31.74,31.77,31.71,31.72,23500.0,21.2966,21.3168,21.2765,21.2832,23500.0
2010-01-27 11:05:00,31.72,31.73,31.69,31.71,29100.0,21.2832,21.2899,21.2631,21.2765,29100.0
2010-01-27 11:10:00,31.7,31.75,31.67,31.67,21600.0,21.2698,21.3034,21.2497,21.2497,21600.0
2010-01-27 11:15:00,31.68,31.7,31.62,31.68,52300.0,21.2564,21.2698,21.2161,21.2564,52300.0
2010-01-27 11:20:00,31.68,31.72,31.62,31.67,64400.0,21.2564,21.2832,21.2161,21.2497,64400.0
2010-01-27 11:25:00,31.67,31.72,31.64,31.71,54500.0,21.2497,21.2832,21.2295,21.2765,54500.0
2010-01-27 11:30:00,31.71,31.78,31.68,31.77,44000.0,21.2765,21.3235,21.2564,21.3168,44000.0
2010-01-27 11:35:00,31.77,31.79,31.65,31.73,37200.0,21.3168,21.3302,21.2363,21.2899,37200.0
2010-01-27 11:40:00,31.72,31.74,31.72,31.73,10700.0,21.2832,21.2966,21.2832,21.2899,10700.0
2010-01-27 11:45:00,31.74,31.76,31.73,31.75,60800.0,21.2966,21.3101,21.2899,21.3034,60800.0
2010-01-27 11:50:00,31.77,31.79,31.75,31.76,30500.0,21.3168,21.3302,21.3034,21.3101,30500.0
2010-01-27 11:55:00,31.76,31.77,31.7,31.71,65800.0,21.3101,21.3168,21.2698,21.2765,65800.0
2010-01-27 12:00:00,31.72,31.75,31.7,31.7,40900.0,21.2832,21.3034,21.2698,21.2698,40900.0
2010-01-27 12:05:00,31.7,31.77,31.69,31.75,82500.0,21.2698,21.3168,21.2631,21.3034,82500.0
2010-01-27 12:10:00,31.74,31.76,31.7,31.72,34200.0,21.2966,21.3101,21.2698,21.2832,34200.0
2010-01-27 12:15:00,31.72,31.74,31.68,31.68,54100.0,21.2832,21.2966,21.2564,21.2564,54100.0
2010-01-27 12:20:00,31.68,31.74,31.67,31.69,149800.0,21.2564,21.2966,21.2497,21.2631,149800.0
2010-01-27 12:25:00,31.69,31.71,31.69,31.7,26500.0,21.2631,21.2765,21.2631,21.2698,26500.0
2010-01-27 12:30:00,31.71,31.74,31.68,31.68,19400.0,21.2765,21.2966,21.2564,21.2564,19400.0
2010-01-27 12:35:00,31.68,31.69,31.66,31.68,26100.0,21.2564,21.2631,21.243,21.2564,26100.0
2010-01-27 12:40:00,31.69,31.71,31.67,31.67,23000.0,21.2631,21.2765,21.2497,21.2497,23000.0
2010-01-27 12:45:00,31.67,31.67,31.65,31.65,18900.0,21.2497,21.2497,21.2363,21.2363,18900.0
2010-01-27 12:50:00,31.65,31.66,31.6,31.64,51500.0,21.2363,21.243,21.2027,21.2295,51500.0
2010-01-27 12:55:00,31.63,31.68,31.62,31.63,32200.0,21.2228,21.2564,21.2161,21.2228,32200.0
2010-01-27 13:00:00,31.63,31.67,31.62,31.65,31100.0,21.2228,21.2497,21.2161,21.2363,31100.0
2010-01-27 13:05:00,31.64,31.65,31.61,31.62,66900.0,21.2295,21.2363,21.2094,21.2161,66900.0
2010-01-27 13:10:00,31.62,31.67,31.6,31.63,180600.0,21.2161,21.2497,21.2027,21.2228,180600.0
2010-01-27 13:15:00,31.63,31.66,31.58,31.58,133100.0,21.2228,21.243,21.1893,21.1893,133100.0
2010-01-27 13:20:00,31.58,31.6,31.58,31.59,53100.0,21.1893,21.2027,21.1893,21.196,53100.0
2010-01-27 13:25:00,31.59,31.61,31.56,31.56,65000.0,21.196,21.2094,21.1759,21.1759,65000.0
2010-01-27 13:30:00,31.56,31.57,31.56,31.56,18200.0,21.1759,21.1826,21.1759,21.1759,18200.0
2010-01-27 13:35:00,31.56,31.57,31.53,31.55,45200.0,21.1759,21.1826,21.1557,21.1692,45200.0
2010-01-27 13:40:00,31.55,31.56,31.53,31.55,47400.0,21.1692,21.1759,21.1557,21.1692,47400.0
2010-01-27 13:45:00,31.55,31.57,31.51,31.57,56400.0,21.1692,21.1826,21.1423,21.1826,56400.0
2010-01-27 13:50:00,31.57,31.57,31.52,31.52,60000.0,21.1826,21.1826,21.149,21.149,60000.0
2010-01-27 13:55:00,31.53,31.53,31.49,31.51,59400.0,21.1557,21.1557,21.1289,21.1423,59400.0
2010-01-27 14:00:00,31.51,31.51,31.48,31.48,43700.0,21.1423,21.1423,21.1222,21.1222,43700.0
2010-01-27 14:05:00,31.48,31.5,31.48,31.5,40200.0,21.1222,21.1356,21.1222,21.1356,40200.0
2010-01-27 14:10:00,31.5,31.5,31.47,31.47,65400.0,21.1356,21.1356,21.1155,21.1155,65400.0
2010-01-27 14:15:00,31.47,31.51,31.32,31.46,147200.0,21.1155,21.1423,21.0148,21.1088,147200.0
2010-01-27 14:20:00,31.46,31.52,31.4,31.46,154800.0,21.1088,21.149,21.0685,21.1088,154800.0
2010-01-27 14:25:00,31.46,31.51,31.41,31.42,87900.0,21.1088,21.1423,21.0752,21.0819,87900.0
2010-01-27 14:30:00,31.42,31.43,31.38,31.39,66600.0,21.0819,21.0886,21.0551,21.0618,66600.0
2010-01-27 14:35:00,31.39,31.5,31.37,31.41,103700.0,21.0618,21.1356,21.0484,21.0752,103700.0
2010-01-27 14:40:00,31.41,31.56,31.41,31.48,200400.0,21.0752,21.1759,21.0752,21.1222,200400.0
2010-01-27 14:45:00,31.48,31.48,31.42,31.46,88000.0,21.1222,21.1222,21.0819,21.1088,88000.0
2010-01-27 14:50:00,31.45,31.48,31.41,31.47,132800.0,21.1021,21.1222,21.0752,21.1155,132800.0
2010-01-27 14:55:00,31.47,31.47,31.39,31.42,149100.0,21.1155,21.1155,21.0618,21.0819,149100.0
2010-01-27 15:00:00,31.43,31.47,31.4,31.45,84200.0,21.0886,21.1155,21.0685,21.1021,84200.0
2010-01-27 15:05:00,31.46,31.49,31.4,31.42,83500.0,21.1088,21.1289,21.0685,21.0819,83500.0
2010-01-27 15:10:00,31.42,31.45,31.37,31.41,106300.0,21.0819,21.1021,21.0484,21.0752,106300.0
2010-01-27 15:15:00,31.41,31.5,31.41,31.44,178500.0,21.0752,21.1356,21.0752,21.0954,178500.0
2010-01-27 15:20:00,31.45,31.5,31.43,31.43,155600.0,21.1021,21.1356,21.0886,21.0886,155600.0
2010-01-27 15:25:00,31.43,31.49,31.41,31.48,157200.0,21.0886,21.1289,21.0752,21.1222,157200.0
2010-01-27 15:30:00,31.48,31.57,31.46,31.5,240500.0,21.1222,21.1826,21.1088,21.1356,240500.0
2010-01-27 15:35:00,31.49,31.5,31.37,31.4,351800.0,21.1289,21.1356,21.0484,21.0685,351800.0
2010-01-27 15:40:00,31.41,31.46,31.33,31.34,313400.0,21.0752,21.1088,21.0215,21.0283,313400.0
2010-01-27 15:45:00,31.35,31.39,31.3,31.31,248600.0,21.035,21.0618,21.0014,21.0081,248600.0
2010-01-27 15:50:00,31.3,31.34,31.3,31.32,375100.0,21.0014,21.0283,21.0014,21.0148,375100.0
2010-01-27 15:55:00,31.32,31.33,31.31,31.31,352000.0,21.0148,21.0215,21.0081,21.0081,352000.0
2010-01-28 09:30:00,33.0,33.2,32.5,33.14,423200.0,22.1421,22.2763,21.8066,22.236,423200.0
2010-01-28 09:35:00,33.15,33.15,32.77,32.79,381700.0,22.2427,22.2427,21.9877,22.0012,381700.0
2010-01-28 09:40:00,32.82,32.94,32.73,32.89,232000.0,22.0213,22.1018,21.9609,22.0683,232000.0
2010-01-28 09:45:00,32.88,32.99,32.88,32.95,177900.0,22.0616,22.1354,22.0616,22.1085,177900.0
2010-01-28 09:50:00,32.95,33.1,32.9,33.02,220000.0,22.1085,22.2092,22.075,22.1555,220000.0
2010-01-28 09:55:00,33.02,33.44,32.99,33.44,285200.0,22.1555,22.4373,22.1354,22.4373,285200.0
2010-01-28 10:00:00,33.43,33.52,33.28,33.32,336900.0,22.4306,22.491,22.3299,22.3568,336900.0
2010-01-28 10:05:00,33.32,33.46,33.22,33.22,194400.0,22.3568,22.4507,22.2897,22.2897,194400.0
2010-01-28 10:10:00,33.23,33.41,33.21,33.3,130900.0,22.2964,22.4172,22.283,22.3434,130900.0
2010-01-28 10:15:00,33.3,33.33,33.25,33.31,138700.0,22.3434,22.3635,22.3098,22.3501,138700.0
2010-01-28 10:20:00,33.31,33.4,33.26,33.31,136300.0,22.3501,22.4105,22.3165,22.3501,136300.0
2010-01-28 10:25:00,33.3,33.32,33.1,33.18,215700.0,22.3434,22.3568,22.2092,22.2628,215700.0
2010-01-28 10:30:00,33.19,33.22,32.83,33.08,196500.0,22.2696,22.2897,22.028,22.1957,196500.0
2010-01-28 10:35:00,33.07,33.11,33.02,33.04,105100.0,22.189,22.2159,22.1555,22.1689,105100.0
2010-01-28 10:40:00,33.03,33.1,32.94,32.98,90500.0,22.1622,22.2092,22.1018,22.1286,90500.0
2010-01-28 10:45:00,32.99,33.07,32.85,32.86,96400.0,22.1354,22.189,22.0414,22.0481,96400.0
2010-01-28 10:50:00,32.86,33.0,32.86,32.98,59600.0,22.0481,22.1421,22.0481,22.1286,59600.0
2010-01-28 10:55:00,32.97,32.99,32.88,32.98,82100.0,22.1219,22.1354,22.0616,22.1286,82100.0
2010-01-28 11:00:00,33.0,33.0,32.84,32.84,88000.0,22.1421,22.1421,22.0347,22.0347,88000.0
2010-01-28 11:05:00,32.82,32.94,32.82,32.92,106500.0,22.0213,22.1018,22.0213,22.0884,106500.0
2010-01-28 11:10:00,32.92,33.0,32.87,33.0,106400.0,22.0884,22.1421,22.0548,22.1421,106400.0
2010-01-28 11:15:00,33.0,33.0,32.9,32.95,83600.0,22.1421,22.1421,22.075,22.1085,83600.0
2010-01-28 11:20:00,32.95,32.99,32.86,32.9,78600.0,22.1085,22.1354,22.0481,22.075,78600.0
2010-01-28 11:25:00,32.89,32.95,32.86,32.95,40600.0,22.0683,22.1085,22.0481,22.1085,40600.0
2010-01-28 11:30:00,32.94,32.98,32.71,32.74,137500.0,22.1018,22.1286,21.9475,21.9676,137500.0
2010-01-28 11:35:00,32.73,32.87,32.63,32.86,152600.0,21.9609,22.0548,21.8938,22.0481,152600.0
2010-01-28 11:40:00,32.86,32.92,32.86,32.88,105500.0,22.0481,22.0884,22.0481,22.0616,105500.0
2010-01-28 11:45:00,32.88,32.95,32.87,32.9,144400.0,22.0616,22.1085,22.0548,22.075,144400.0
2010-01-28 11:50:00,32.91,32.94,32.87,32.9,114000.0,22.0817,22.1018,22.0548,22.075,114000.0
2010-01-28 11:55:00,32.9,32.9,32.85,32.88,57100.0,22.075,22.075,22.0414,22.0616,57100.0
2010-01-28 12:00:00,32.88,32.88,32.85,32.88,29800.0,22.0616,22.0616,22.0414,22.0616,29800.0
2010-01-28 12:05:00,32.87,32.93,32.87,32.88,182600.0,22.0548,22.0951,22.0548,22.0616,182600.0
2010-01-28 12:10:00,32.88,32.91,32.87,32.87,60500.0,22.0616,22.0817,22.0548,22.0548,60500.0
2010-01-28 12:15:00,32.87,32.89,32.77,32.88,72700.0,22.0548,22.0683,21.9877,22.0616,72700.0
2010-01-28 12:20:00,32.88,32.88,32.84,32.85,48600.0,22.0616,22.0616,22.0347,22.0414,48600.0
2010-01-28 12:25:00,32.84,32.89,32.84,32.89,36800.0,22.0347,22.0683,22.0347,22.0683,36800.0
2010-01-28 12:30:00,32.89,32.93,32.87,32.9,193400.0,22.0683,22.0951,22.0548,22.075,193400.0
2010-01-28 12:35:00,32.89,32.9,32.85,32.86,183400.0,22.0683,22.075,22.0414,22.0481,183400.0
2010-01-28 12:40:00,32.86,32.92,32.86,32.9,106300.0,22.0481,22.0884,22.0481,22.075,106300.0
2010-01-28 12:45:00,32.89,32.93,32.89,32.91,67400.0,22.0683,22.0951,22.0683,22.0817,67400.0
2010-01-28 12:50:00,32.92,32.96,32.92,32.95,125800.0,22.0884,22.1152,22.0884,22.1085,125800.0
2010-01-28 12:55:00,32.94,32.96,32.94,32.95,28600.0,22.1018,22.1152,22.1018,22.1085,28600.0
2010-01-28 13:00:00,32.95,33.0,32.9,32.93,73000.0,22.1085,22.1421,22.075,22.0951,73000.0
2010-01-28 13:05:00,32.93,32.98,32.93,32.93,37500.0,22.0951,22.1286,22.0951,22.0951,37500.0
2010-01-28 13:10:00,32.94,32.94,32.9,32.91,89100.0,22.1018,22.1018,22.075,22.0817,89100.0
2010-01-28 13:15:00,32.9,33.0,32.9,33.0,31600.0,22.075,22.1421,22.075,22.1421,31600.0
2010-01-28 13:20:00,33.0,33.01,32.97,32.98,53100.0,22.1421,22.1488,22.1219,22.1286,53100.0
2010-01-28 13:25:00,32.98,33.0,32.95,33.0,37500.0,22.1286,22.1421,22.1085,22.1421,37500.0
2010-01-28 13:30:00,33.0,33.0,32.99,32.99,38200.0,22.1421,22.1421,22.1354,22.1354,38200.0
2010-01-28 13:35:00,33.0,33.0,32.97,32.99,75500.0,22.1421,22.1421,22.1219,22.1354,75500.0
2010-01-28 13:40:00,33.0,33.07,32.99,33.02,157800.0,22.1421,22.189,22.1354,22.1555,157800.0
2010-01-28 13:45:00,33.03,33.13,33.02,33.05,156400.0,22.1622,22.2293,22.1555,22.1756,156400.0
2010-01-28 13:50:00,33.05,33.09,33.03,33.07,60700.0,22.1756,22.2025,22.1622,22.189,60700.0
2010-01-28 13:55:00,33.07,33.08,32.91,32.96,116600.0,22.189,22.1957,22.0817,22.1152,116600.0
2010-01-28 14:00:00,32.96,33.0,32.93,32.96,78900.0,22.1152,22.1421,22.0951,22.1152,78900.0
2010-01-28 14:05:00,32.96,33.02,32.95,33.0,193900.0,22.1152,22.1555,22.1085,22.1421,193900.0
2010-01-28 14:10:00,33.0,33.01,32.9,32.91,60600.0,22.1421,22.1488,22.075,22.0817,60600.0
2010-01-28 14:15:00,32.91,32.91,32.81,32.87,108000.0,22.0817,22.0817,22.0146,22.0548,108000.0
2010-01-28 14:20:00,32.88,32.93,32.87,32.93,53200.0,22.0616,22.0951,22.0548,22.0951,53200.0
2010-01-28 14:25:00,32.92,32.93,32.88,32.88,181900.0,22.0884,22.0951,22.0616,22.0616,181900.0
2010-01-28 14:30:00,32.89,32.91,32.86,32.91,32700.0,22.0683,22.0817,22.0481,22.0817,32700.0
2010-01-28 14:35:00,32.91,32.91,32.88,32.91,47400.0,22.0817,22.0817,22.0616,22.0817,47400.0
2010-01-28 14:40:00,32.91,32.94,32.9,32.92,61300.0,22.0817,22.1018,22.075,22.0884,61300.0
2010-01-28 14:45:00,32.91,32.98,32.9,32.98,47300.0,22.0817,22.1286,22.075,22.1286,47300.0
2010-01-28 14:50:00,32.98,32.99,32.96,32.97,53000.0,22.1286,22.1354,22.1152,22.1219,53000.0
2010-01-28 14:55:00,32.97,33.01,32.96,32.99,53500.0,22.1219,22.1488,22.1152,22.1354,53500.0
2010-01-28 15:00:00,32.99,32.99,32.92,32.93,79800.0,22.1354,22.1354,22.0884,22.0951,79800.0
2010-01-28 15:05:00,32.93,32.97,32.92,32.97,104500.0,22.0951,22.1219,22.0884,22.1219,104500.0
2010-01-28 15:10:00,32.97,33.0,32.9,32.91,106800.0,22.1219,22.1421,22.075,22.0817,106800.0
2010-01-28 15:15:00,32.92,32.94,32.9,32.9,85100.0,22.0884,22.1018,22.075,22.075,85100.0
2010-01-28 15:20:00,32.9,32.95,32.9,32.92,93800.0,22.075,22.1085,22.075,22.0884,93800.0
2010-01-28 15:25:00,32.92,32.94,32.89,32.9,97800.0,22.0884,22.1018,22.0683,22.075,97800.0
2010-01-28 15:30:00,32.9,32.9,32.89,32.9,96600.0,22.075,22.075,22.0683,22.075,96600.0
2010-01-28 15:35:00,32.9,32.95,32.89,32.95,147600.0,22.075,22.1085,22.0683,22.1085,147600.0
2010-01-28 15:40:00,32.95,33.0,32.94,32.99,223400.0,22.1085,22.1421,22.1018,22.1354,223400.0
2010-01-28 15:45:00,32.99,33.0,32.98,32.99,241500.0,22.1354,22.1421,22.1286,22.1354,241500.0
2010-01-28 15:50:00,32.98,33.0,32.98,32.98,300000.0,22.1286,22.1421,22.1286,22.1286,300000.0
2010-01-28 15:55:00,32.99,32.99,32.92,32.92,354600.0,22.1354,22.1354,22.0884,22.0884,354600.0
2010-01-29 09:30:00,33.71,33.8,33.41,33.61,181600.0,22.6185,22.6788,22.4172,22.5514,181600.0
2010-01-29 09:35:00,33.61,33.61,33.44,33.47,103300.0,22.5514,22.5514,22.4373,22.4574,103300.0
2010-01-29 09:40:00,33.46,33.75,33.45,33.73,212000.0,22.4507,22.6453,22.444,22.6319,212000.0
2010-01-29 09:45:00,33.74,33.75,33.49,33.52,115300.0,22.6386,22.6453,22.4708,22.491,115300.0
2010-01-29 09:50:00,33.53,33.56,33.33,33.39,67500.0,22.4977,22.5178,22.3635,22.4037,67500.0
2010-01-29 09:55:00,33.4,33.47,33.4,33.42,81300.0,22.4105,22.4574,22.4105,22.4239,81300.0
2010-01-29 10:00:00,33.44,33.45,33.4,33.42,43600.0,22.4373,22.444,22.4105,22.4239,43600.0
2010-01-29 10:05:00,33.41,33.45,33.39,33.39,64100.0,22.4172,22.444,22.4037,22.4037,64100.0
2010-01-29 10:10:00,33.39,33.42,33.35,33.36,60400.0,22.4037,22.4239,22.3769,22.3836,60400.0
2010-01-29 10:15:00,33.37,33.5,33.35,33.5,81900.0,22.3903,22.4776,22.3769,22.4776,81900.0
2010-01-29 10:20:00,33.5,33.56,33.45,33.53,78200.0,22.4776,22.5178,22.444,22.4977,78200.0
2010-01-29 10:25:00,33.54,33.58,33.46,33.53,82700.0,22.5044,22.5312,22.4507,22.4977,82700.0
2010-01-29 10:30:00,33.53,33.6,33.52,33.58,73500.0,22.4977,22.5447,22.491,22.5312,73500.0
2010-01-29 10:35:00,33.59,33.64,33.58,33.63,40600.0,22.5379,22.5715,22.5312,22.5648,40600.0
2010-01-29 10:40:00,33.63,33.64,33.55,33.56,60900.0,22.5648,22.5715,22.5111,22.5178,60900.0
2010-01-29 10:45:00,33.56,33.59,33.55,33.56,32500.0,22.5178,22.5379,22.5111,22.5178,32500.0
2010-01-29 10:50:00,33.56,33.56,33.51,33.51,43400.0,22.5178,22.5178,22.4843,22.4843,43400.0
2010-01-29 10:55:00,33.52,33.52,33.42,33.47,83000.0,22.491,22.491,22.4239,22.4574,83000.0
2010-01-29 11:00:00,33.46,33.47,33.42,33.42,61600.0,22.4507,22.4574,22.4239,22.4239,61600.0
2010-01-29 11:05:00,33.42,33.43,33.35,33.37,67700.0,22.4239,22.4306,22.3769,22.3903,67700.0
2010-01-29 11:10:00,33.37,33.37,33.25,33.25,86100.0,22.3903,22.3903,22.3098,22.3098,86100.0
2010-01-29 11:15:00,33.25,33.28,33.22,33.22,120600.0,22.3098,22.3299,22.2897,22.2897,120600.0
2010-01-29 11:20:00,33.23,33.31,33.19,33.29,71200.0,22.2964,22.3501,22.2696,22.3367,71200.0
2010-01-29 11:25:00,33.28,33.29,33.2,33.26,59600.0,22.3299,22.3367,22.2763,22.3165,59600.0
2010-01-29 11:30:00,33.27,33.29,33.17,33.29,90100.0,22.3232,22.3367,22.2561,22.3367,90100.0
2010-01-29 11:35:00,33.29,33.31,33.23,33.26,59300.0,22.3367,22.3501,22.2964,22.3165,59300.0
2010-01-29 11:40:00,33.27,33.28,33.19,33.21,47800.0,22.3232,22.3299,22.2696,22.283,47800.0
2010-01-29 11:45:00,33.21,33.26,33.21,33.26,31200.0,22.283,22.3165,22.283,22.3165,31200.0
2010-01-29 11:50:00,33.26,33.26,33.25,33.25,22800.0,22.3165,22.3165,22.3098,22.3098,22800.0
2010-01-29 11:55:00,33.26,33.26,33.19,33.22,93000.0,22.3165,22.3165,22.2696,22.2897,93000.0
2010-01-29 12:00:00,33.21,33.29,33.19,33.26,84600.0,22.283,22.3367,22.2696,22.3165,84600.0
2010-01-29 12:05:00,33.27,33.34,33.26,33.32,88200.0,22.3232,22.3702,22.3165,22.3568,88200.0
2010-01-29 12:10:00,33.32,33.33,33.27,33.31,55300.0,22.3568,22.3635,22.3232,22.3501,55300.0
2010-01-29 12:15:00,33.32,33.35,33.27,33.35,20800.0,22.3568,22.3769,22.3232,22.3769,20800.0
2010-01-29 12:20:00,33.35,33.39,33.29,33.39,54600.0,22.3769,22.4037,22.3367,22.4037,54600.0
2010-01-29 12:25:00,33.39,33.42,33.33,33.35,37400.0,22.4037,22.4239,22.3635,22.3769,37400.0
2010-01-29 12:30:00,33.34,33.37,33.28,33.3,41900.0,22.3702,22.3903,22.3299,22.3434,41900.0
2010-01-29 12:35:00,33.29,33.32,33.27,33.28,24500.0,22.3367,22.3568,22.3232,22.3299,24500.0
2010-01-29 12:40:00,33.27,33.28,33.24,33.26,28300.0,22.3232,22.3299,22.3031,22.3165,28300.0
2010-01-29 12:45:00,33.27,33.29,33.17,33.2,76200.0,22.3232,22.3367,22.2561,22.2763,76200.0
2010-01-29 12:50:00,33.19,33.36,33.19,33.35,37500.0,22.2696,22.3836,22.2696,22.3769,37500.0
2010-01-29 12:55:00,33.35,33.35,33.31,33.33,52300.0,22.3769,22.3769,22.3501,22.3635,52300.0
2010-01-29 13:00:00,33.34,33.34,33.31,33.33,27100.0,22.3702,22.3702,22.3501,22.3635,27100.0
2010-01-29 13:05:00,33.33,33.38,33.31,33.34,37000.0,22.3635,22.397,22.3501,22.3702,37000.0
2010-01-29 13:10:00,33.33,33.35,33.33,33.33,12700.0,22.3635,22.3769,22.3635,22.3635,12700.0
2010-01-29 13:15:00,33.34,33.36,33.31,33.31,29800.0,22.3702,22.3836,22.3501,22.3501,29800.0
2010-01-29 13:20:00,33.32,33.34,33.29,33.3,21400.0,22.3568,22.3702,22.3367,22.3434,21400.0
2010-01-29 13:25:00,33.3,33.31,33.29,33.3,9900.0,22.3434,22.3501,22.3367,22.3434,9900.0
2010-01-29 13:30:00,33.3,33.33,33.27,33.32,25700.0,22.3434,22.3635,22.3232,22.3568,25700.0
2010-01-29 13:35:00,33.31,33.37,33.31,33.32,26000.0,22.3501,22.3903,22.3501,22.3568,26000.0
2010-01-29 13:40:00,33.32,33.33,33.22,33.29,33900.0,22.3568,22.3635,22.2897,22.3367,33900.0
2010-01-29 13:45:00,33.3,33.3,33.25,33.28,43600.0,22.3434,22.3434,22.3098,22.3299,43600.0
2010-01-29 13:50:00,33.28,33.37,33.27,33.32,39900.0,22.3299,22.3903,22.3232,22.3568,39900.0
2010-01-29 13:55:00,33.32,33.37,33.31,33.37,33900.0,22.3568,22.3903,22.3501,22.3903,33900.0
2010-01-29 14:00:00,33.37,33.42,33.37,33.42,17200.0,22.3903,22.4239,22.3903,22.4239,17200.0
2010-01-29 14:05:00,33.41,33.42,33.35,33.39,33200.0,22.4172,22.4239,22.3769,22.4037,33200.0
2010-01-29 14:10:00,33.38,33.5,33.38,33.47,44000.0,22.397,22.4776,22.397,22.4574,44000.0
2010-01-29 14:15:00,33.47,33.48,33.43,33.43,28100.0,22.4574,22.4641,22.4306,22.4306,28100.0
2010-01-29 14:20:00,33.44,33.44,33.39,33.43,36400.0,22.4373,22.4373,22.4037,22.4306,36400.0
2010-01-29 14:25:00,33.42,33.43,33.38,33.38,26700.0,22.4239,22.4306,22.397,22.397,26700.0
2010-01-29 14:30:00,33.38,33.39,33.32,33.34,34200.0,22.397,22.4037,22.3568,22.3702,34200.0
2010-01-29 14:35:00,33.33,33.38,33.32,33.35,57200.0,22.3635,22.397,22.3568,22.3769,57200.0
2010-01-29 14:40:00,33.35,33.37,33.34,33.36,23100.0,22.3769,22.3903,22.3702,22.3836,23100.0
2010-01-29 14:45:00,33.35,33.36,33.3,33.3,46700.0,22.3769,22.3836,22.3434,22.3434,46700.0
2010-01-29 14:50:00,33.3,33.36,33.3,33.32,50100.0,22.3434,22.3836,22.3434,22.3568,50100.0
2010-01-29 14:55:00,33.32,33.37,33.28,33.37,51200.0,22.3568,22.3903,22.3299,22.3903,51200.0
2010-01-29 15:00:00,33.37,33.37,33.29,33.29,64900.0,22.3903,22.3903,22.3367,22.3367,64900.0
2010-01-29 15:05:00,33.3,33.31,33.22,33.22,62000.0,22.3434,22.3501,22.2897,22.2897,62000.0
2010-01-29 15:10:00,33.22,33.24,33.17,33.17,74900.0,22.2897,22.3031,22.2561,22.2561,74900.0
2010-01-29 15:15:00,33.17,33.27,33.15,33.26,66500.0,22.2561,22.3232,22.2427,22.3165,66500.0
2010-01-29 15:20:00,33.27,33.28,33.22,33.22,47200.0,22.3232,22.3299,22.2897,22.2897,47200.0
2010-01-29 15:25:00,33.22,33.25,33.2,33.2,68600.0,22.2897,22.3098,22.2763,22.2763,68600.0
2010-01-29 15:30:00,33.2,33.21,33.08,33.11,124800.0,22.2763,22.283,22.1957,22.2159,124800.0
2010-01-29 15:35:00,33.11,33.14,33.1,33.11,119100.0,22.2159,22.236,22.2092,22.2159,119100.0
2010-01-29 15:40:00,33.11,33.14,33.1,33.11,163500.0,22.2159,22.236,22.2092,22.2159,163500.0
2010-01-29 15:45:00,33.11,33.12,33.03,33.05,192700.0,22.2159,22.2226,22.1622,22.1756,192700.0
2010-01-29 15:50:00,33.05,33.14,33.04,33.12,217500.0,22.1756,22.236,22.1689,22.2226,217500.0
2010-01-29 15:55:00,33.12,33.13,33.03,33.07,293700.0,22.2226,22.2293,22.1622,22.189,293700.0
2010-02-01 09:30:00,33.18,33.2,33.02,33.05,58600.0,22.2628,22.2763,22.1555,22.1756,58600.0
2010-02-01 09:35:00,33.05,33.1,32.82,32.93,65700.0,22.1756,22.2092,22.0213,22.0951,65700.0
2010-02-01 09:40:00,32.93,33.0,32.84,32.91,45000.0,22.0951,22.1421,22.0347,22.0817,45000.0
2010-02-01 09:45:00,32.91,32.99,32.9,32.92,59700.0,22.0817,22.1354,22.075,22.0884,59700.0
2010-02-01 09:50:00,32.92,32.95,32.82,32.85,95000.0,22.0884,22.1085,22.0213,22.0414,95000.0
2010-02-01 09:55:00,32.85,32.92,32.84,32.85,110700.0,22.0414,22.0884,22.0347,22.0414,110700.0
2010-02-01 10:00:00,32.84,32.93,32.79,32.85,129800.0,22.0347,22.0951,22.0012,22.0414,129800.0
2010-02-01 10:05:00,32.86,32.91,32.81,32.91,36800.0,22.0481,22.0817,22.0146,22.0817,36800.0
2010-02-01 10:10:00,32.91,32.98,32.86,32.98,50200.0,22.0817,22.1286,22.0481,22.1286,50200.0
2010-02-01 10:15:00,32.98,33.09,32.97,33.09,112900.0,22.1286,22.2025,22.1219,22.2025,112900.0
2010-02-01 10:20:00,33.09,33.11,33.04,33.05,46300.0,22.2025,22.2159,22.1689,22.1756,46300.0
2010-02-01 10:25:00,33.06,33.1,33.04,33.09,18100.0,22.1823,22.2092,22.1689,22.2025,18100.0
2010-02-01 10:30:00,33.09,33.12,33.09,33.1,27700.0,22.2025,22.2226,22.2025,22.2092,27700.0
2010-02-01 10:35:00,33.11,33.15,33.09,33.11,33800.0,22.2159,22.2427,22.2025,22.2159,33800.0
2010-02-01 10:40:00,33.11,33.15,33.09,33.14,36300.0,22.2159,22.2427,22.2025,22.236,36300.0
2010-02-01 10:45:00,33.14,33.21,33.14,33.18,61500.0,22.236,22.283,22.236,22.2628,61500.0
2010-02-01 10:50:00,33.18,33.25,33.18,33.23,61300.0,22.2628,22.3098,22.2628,22.2964,61300.0
2010-02-01 10:55:00,33.23,33.26,33.2,33.23,64800.0,22.2964,22.3165,22.2763,22.2964,64800.0
2010-02-01 11:00:00,33.23,33.23,33.18,33.21,27100.0,22.2964,22.2964,22.2628,22.283,27100.0
2010-02-01 11:05:00,33.21,33.26,33.2,33.22,37900.0,22.283,22.3165,22.2763,22.2897,37900.0
2010-02-01 11:10:00,33.22,33.23,33.19,33.2,16500.0,22.2897,22.2964,22.2696,22.2763,16500.0
2010-02-01 11:15:00,33.2,33.22,33.15,33.22,37700.0,22.2763,22.2897,22.2427,22.2897,37700.0
2010-02-01 11:20:00,33.22,33.27,33.22,33.25,23000.0,22.2897,22.3232,22.2897,22.3098,23000.0
2010-02-01 11:25:00,33.25,33.33,33.25,33.32,18300.0,22.3098,22.3635,22.3098,22.3568,18300.0
2010-02-01 11:30:00,33.32,33.33,33.25,33.29,18000.0,22.3568,22.3635,22.3098,22.3367,18000.0
2010-02-01 11:35:00,33.29,33.29,33.28,33.29,12200.0,22.3367,22.3367,22.3299,22.3367,12200.0
2010-02-01 11:40:00,33.3,33.32,33.29,33.32,15100.0,22.3434,22.3568,22.3367,22.3568,15100.0
2010-02-01 11:45:00,33.32,33.34,33.31,33.33,25000.0,22.3568,22.3702,22.3501,22.3635,25000.0
2010-02-01 11:50:00,33.33,33.35,33.3,33.31,41200.0,22.3635,22.3769,22.3434,22.3501,41200.0
2010-02-01 11:55:00,33.3,33.31,33.24,33.25,48200.0,22.3434,22.3501,22.3031,22.3098,48200.0
2010-02-01 12:00:00,33.25,33.28,33.24,33.28,38800.0,22.3098,22.3299,22.3031,22.3299,38800.0
2010-02-01 12:05:00,33.28,33.32,33.27,33.29,42300.0,22.3299,22.3568,22.3232,22.3367,42300.0
2010-02-01 12:10:00,33.3,33.32,33.28,33.32,33400.0,22.3434,22.3568,22.3299,22.3568,33400.0
2010-02-01 12:15:00,33.31,33.42,33.31,33.42,42000.0,22.3501,22.4239,22.3501,22.4239,42000.0
2010-02-01 12:20:00,33.42,33.43,33.39,33.43,50900.0,22.4239,22.4306,22.4037,22.4306,50900.0
2010-02-01 12:25:00,33.42,33.42,33.37,33.42,46100.0,22.4239,22.4239,22.3903,22.4239,46100.0
2010-02-01 12:30:00,33.41,33.43,33.39,33.39,39800.0,22.4172,22.4306,22.4037,22.4037,39800.0
2010-02-01 12:35:00,33.39,33.4,33.37,33.39,37600.0,22.4037,22.4105,22.3903,22.4037,37600.0
2010-02-01 12:40:00,33.39,33.45,33.38,33.45,31700.0,22.4037,22.444,22.397,22.444,31700.0
2010-02-01 12:45:00,33.45,33.48,33.42,33.47,24800.0,22.444,22.4641,22.4239,22.4574,24800.0
2010-02-01 12:50:00,33.46,33.52,33.43,33.5,35800.0,22.4507,22.491,22.4306,22.4776,35800.0
2010-02-01 12:55:00,33.5,33.56,33.49,33.54,39700.0,22.4776,22.5178,22.4708,22.5044,39700.0
2010-02-01 13:00:00,33.53,33.54,33.47,33.47,398900.0,22.4977,22.5044,22.4574,22.4574,398900.0
2010-02-01 13:05:00,33.47,33.51,33.44,33.5,39500.0,22.4574,22.4843,22.4373,22.4776,39500.0
2010-02-01 13:10:00,33.5,33.54,33.5,33.51,28000.0,22.4776,22.5044,22.4776,22.4843,28000.0
2010-02-01 13:15:00,33.51,33.55,33.49,33.52,27300.0,22.4843,22.5111,22.4708,22.491,27300.0
2010-02-01 13:20:00,33.52,33.54,33.5,33.52,17600.0,22.491,22.5044,22.4776,22.491,17600.0
2010-02-01 13:25:00,33.52,33.54,33.51,33.54,36800.0,22.491,22.5044,22.4843,22.5044,36800.0
2010-02-01 13:30:00,33.54,33.57,33.53,33.54,30900.0,22.5044,22.5245,22.4977,22.5044,30900.0
2010-02-01 13:35:00,33.55,33.6,33.54,33.56,52400.0,22.5111,22.5447,22.5044,22.5178,52400.0
2010-02-01 13:40:00,33.56,33.57,33.53,33.53,29100.0,22.5178,22.5245,22.4977,22.4977,29100.0
2010-02-01 13:45:00,33.53,33.55,33.52,33.55,34500.0,22.4977,22.5111,22.491,22.5111,34500.0
2010-02-01 13:50:00,33.55,33.58,33.54,33.58,28100.0,22.5111,22.5312,22.5044,22.5312,28100.0
2010-02-01 13:55:00,33.58,33.59,33.55,33.56,54100.0,22.5312,22.5379,22.5111,22.5178,54100.0
2010-02-01 14:00:00,33.57,33.62,33.51,33.51,42600.0,22.5245,22.5581,22.4843,22.4843,42600.0
2010-02-01 14:05:00,33.51,33.56,33.51,33.54,37000.0,22.4843,22.5178,22.4843,22.5044,37000.0
2010-02-01 14:10:00,33.54,33.56,33.52,33.54,36800.0,22.5044,22.5178,22.491,22.5044,36800.0
2010-02-01 14:15:00,33.53,33.56,33.52,33.56,33400.0,22.4977,22.5178,22.491,22.5178,33400.0
2010-02-01 14:20:00,33.56,33.58,33.54,33.58,44000.0,22.5178,22.5312,22.5044,22.5312,44000.0
2010-02-01 14:25:00,33.59,33.61,33.58,33.59,31100.0,22.5379,22.5514,22.5312,22.5379,31100.0
2010-02-01 14:30:00,33.6,33.61,33.59,33.6,29500.0,22.5447,22.5514,22.5379,22.5447,29500.0
2010-02-01 14:35:00,33.59,33.61,33.57,33.61,42700.0,22.5379,22.5514,22.5245,22.5514,42700.0
2010-02-01 14:40:00,33.61,33.65,33.6,33.62,40300.0,22.5514,22.5782,22.5447,22.5581,40300.0
2010-02-01 14:45:00,33.62,33.66,33.6,33.6,41000.0,22.5581,22.5849,22.5447,22.5447,41000.0
2010-02-01 14:50:00,33.6,33.63,33.6,33.62,42600.0,22.5447,22.5648,22.5447,22.5581,42600.0
2010-02-01 14:55:00,33.61,33.62,33.55,33.56,30500.0,22.5514,22.5581,22.5111,22.5178,30500.0
2010-02-01 15:00:00,33.56,33.59,33.53,33.56,64300.0,22.5178,22.5379,22.4977,22.5178,64300.0
2010-02-01 15:05:00,33.55,33.57,33.5,33.52,60300.0,22.5111,22.5245,22.4776,22.491,60300.0
2010-02-01 15:10:00,33.52,33.58,33.52,33.54,48200.0,22.491,22.5312,22.491,22.5044,48200.0
2010-02-01 15:15:00,33.54,33.6,33.53,33.6,48000.0,22.5044,22.5447,22.4977,22.5447,48000.0
2010-02-01 15:20:00,33.6,33.61,33.57,33.57,51700.0,22.5447,22.5514,22.5245,22.5245,51700.0
2010-02-01 15:25:00,33.58,33.62,33.57,33.59,41200.0,22.5312,22.5581,22.5245,22.5379,41200.0
2010-02-01 15:30:00,33.59,33.62,33.58,33.6,46900.0,22.5379,22.5581,22.5312,22.5447,46900.0
2010-02-01 15:35:00,33.6,33.61,33.55,33.6,77700.0,22.5447,22.5514,22.5111,22.5447,77700.0
2010-02-01 15:40:00,33.6,33.65,33.6,33.63,86300.0,22.5447,22.5782,22.5447,22.5648,86300.0
2010-02-01 15:45:00,33.64,33.64,33.63,33.63,58600.0,22.5715,22.5715,22.5648,22.5648,58600.0
2010-02-01 15:50:00,33.63,33.64,33.63,33.63,103200.0,22.5648,22.5715,22.5648,22.5648,103200.0
2010-02-01 15:55:00,33.63,33.65,33.63,33.63,181900.0,22.5648,22.5782,22.5648,22.5648,181900.0
2010-02-02 09:30:00,33.77,33.89,33.67,33.75,56100.0,22.6587,22.7392,22.5916,22.6453,56100.0
2010-02-02 09:35:00,33.76,33.89,33.7,33.82,54100.0,22.652,22.7392,22.6117,22.6923,54100.0
2010-02-02 09:40:00,33.82,33.86,33.76,33.8,49600.0,22.6923,22.7191,22.652,22.6788,49600.0
2010-02-02 09:45:00,33.8,33.94,33.77,33.89,64900.0,22.6788,22.7728,22.6587,22.7392,64900.0
2010-02-02 09:50:00,33.9,33.94,33.86,33.89,35800.0,22.7459,22.7728,22.7191,22.7392,35800.0
2010-02-02 09:55:00,33.88,33.96,33.83,33.86,55400.0,22.7325,22.7862,22.699,22.7191,55400.0
2010-02-02 10:00:00,33.87,33.96,33.82,33.85,94500.0,22.7258,22.7862,22.6923,22.7124,94500.0
2010-02-02 10:05:00,33.86,33.93,33.85,33.9,45300.0,22.7191,22.7661,22.7124,22.7459,45300.0
2010-02-02 10:10:00,33.9,33.98,33.87,33.98,51600.0,22.7459,22.7996,22.7258,22.7996,51600.0
2010-02-02 10:15:00,33.97,34.05,33.97,34.01,92700.0,22.7929,22.8466,22.7929,22.8198,92700.0
2010-02-02 10:20:00,34.02,34.1,33.98,34.02,94000.0,22.8265,22.8801,22.7996,22.8265,94000.0
2010-02-02 10:25:00,34.02,34.1,34.02,34.03,65600.0,22.8265,22.8801,22.8265,22.8332,65600.0
2010-02-02 10:30:00,34.03,34.07,34.01,34.03,90700.0,22.8332,22.86,22.8198,22.8332,90700.0
2010-02-02 10:35:00,34.02,34.1,34.02,34.09,60600.0,22.8265,22.8801,22.8265,22.8734,60600.0
2010-02-02 10:40:00,34.09,34.13,34.09,34.13,22700.0,22.8734,22.9003,22.8734,22.9003,22700.0
2010-02-02 10:45:00,34.14,34.19,34.13,34.18,71900.0,22.907,22.9405,22.9003,22.9338,71900.0
2010-02-02 10:50:00,34.18,34.21,34.16,34.18,162000.0,22.9338,22.9539,22.9204,22.9338,162000.0
2010-02-02 10:55:00,34.18,34.19,34.11,34.14,38800.0,22.9338,22.9405,22.8868,22.907,38800.0
2010-02-02 11:00:00,34.14,34.17,34.11,34.13,88800.0,22.907,22.9271,22.8868,22.9003,88800.0
2010-02-02 11:05:00,34.13,34.2,34.11,34.19,176200.0,22.9003,22.9472,22.8868,22.9405,176200.0
2010-02-02 11:10:00,34.2,34.25,34.19,34.24,70400.0,22.9472,22.9808,22.9405,22.9741,70400.0
2010-02-02 11:15:00,34.24,34.25,34.15,34.16,74700.0,22.9741,22.9808,22.9137,22.9204,74700.0
2010-02-02 11:20:00,34.15,34.15,34.12,34.12,32800.0,22.9137,22.9137,22.8936,22.8936,32800.0
2010-02-02 11:25:00,34.12,34.21,34.12,34.18,55400.0,22.8936,22.9539,22.8936,22.9338,55400.0
2010-02-02 11:30:00,34.18,34.25,34.18,34.22,149000.0,22.9338,22.9808,22.9338,22.9607,149000.0
2010-02-02 11:35:00,34.22,34.25,34.22,34.24,47300.0,22.9607,22.9808,22.9607,22.9741,47300.0
2010-02-02 11:40:00,34.23,34.29,34.23,34.25,91500.0,22.9674,23.0076,22.9674,22.9808,91500.0
2010-02-02 11:45:00,34.26,34.35,34.26,34.35,58300.0,22.9875,23.0479,22.9875,23.0479,58300.0
2010-02-02 11:50:00,34.36,34.37,34.27,34.29,56900.0,23.0546,23.0613,22.9942,23.0076,56900.0
2010-02-02 11:55:00,34.29,34.31,34.26,34.3,107600.0,23.0076,23.021,22.9875,23.0143,107600.0
2010-02-02 12:00:00,34.3,34.36,34.27,34.31,100300.0,23.0143,23.0546,22.9942,23.021,100300.0
2010-02-02 12:05:00,34.31,34.33,34.27,34.27,31200.0,23.021,23.0345,22.9942,22.9942,31200.0
2010-02-02 12:10:00,34.28,34.34,34.28,34.33,53200.0,23.0009,23.0412,23.0009,23.0345,53200.0
2010-02-02 12:15:00,34.33,34.39,34.3,34.39,67300.0,23.0345,23.0747,23.0143,23.0747,67300.0
2010-02-02 12:20:00,34.39,34.42,34.37,34.39,41000.0,23.0747,23.0948,23.0613,23.0747,41000.0
2010-02-02 12:25:00,34.4,34.4,34.36,34.37,30700.0,23.0814,23.0814,23.0546,23.0613,30700.0
2010-02-02 12:30:00,34.37,34.37,34.29,34.3,69800.0,23.0613,23.0613,23.0076,23.0143,69800.0
2010-02-02 12:35:00,34.3,34.3,34.28,34.3,29200.0,23.0143,23.0143,23.0009,23.0143,29200.0
2010-02-02 12:40:00,34.29,34.29,34.21,34.24,35500.0,23.0076,23.0076,22.9539,22.9741,35500.0
2010-02-02 12:45:00,34.24,34.24,34.15,34.16,44500.0,22.9741,22.9741,22.9137,22.9204,44500.0
2010-02-02 12:50:00,34.18,34.26,34.18,34.25,13100.0,22.9338,22.9875,22.9338,22.9808,13100.0
2010-02-02 12:55:00,34.25,34.28,34.22,34.28,22500.0,22.9808,23.0009,22.9607,23.0009,22500.0
2010-02-02 13:00:00,34.28,34.28,34.17,34.17,34000.0,23.0009,23.0009,22.9271,22.9271,34000.0
2010-02-02 13:05:00,34.18,34.18,34.14,34.16,39200.0,22.9338,22.9338,22.907,22.9204,39200.0
2010-02-02 13:10:00,34.16,34.21,34.14,34.2,32100.0,22.9204,22.9539,22.907,22.9472,32100.0
2010-02-02 13:15:00,34.2,34.22,34.19,34.22,14600.0,22.9472,22.9607,22.9405,22.9607,14600.0
2010-02-02 13:20:00,34.21,34.22,34.19,34.21,85600.0,22.9539,22.9607,22.9405,22.9539,85600.0
2010-02-02 13:25:00,34.21,34.21,34.18,34.2,40100.0,22.9539,22.9539,22.9338,22.9472,40100.0
2010-02-02 13:30:00,34.2,34.2,34.18,34.19,43800.0,22.9472,22.9472,22.9338,22.9405,43800.0
2010-02-02 13:35:00,34.19,34.21,34.19,34.2,53500.0,22.9405,22.9539,22.9405,22.9472,53500.0
2010-02-02 13:40:00,34.19,34.22,34.19,34.2,80700.0,22.9405,22.9607,22.9405,22.9472,80700.0
2010-02-02 13:45:00,34.2,34.23,34.2,34.22,27900.0,22.9472,22.9674,22.9472,22.9607,27900.0
2010-02-02 13:50:00,34.22,34.23,34.18,34.2,53200.0,22.9607,22.9674,22.9338,22.9472,53200.0
2010-02-02 13:55:00,34.2,34.21,34.18,34.19,45500.0,22.9472,22.9539,22.9338,22.9405,45500.0
2010-02-02 14:00:00,34.19,34.19,34.13,34.19,40000.0,22.9405,22.9405,22.9003,22.9405,40000.0
2010-02-02 14:05:00,34.19,34.2,34.17,34.19,23600.0,22.9405,22.9472,22.9271,22.9405,23600.0
2010-02-02 14:10:00,34.2,34.22,34.18,34.22,26200.0,22.9472,22.9607,22.9338,22.9607,26200.0
2010-02-02 14:15:00,34.22,34.22,34.18,34.18,57800.0,22.9607,22.9607,22.9338,22.9338,57800.0
2010-02-02 14:20:00,34.19,34.23,34.18,34.23,16600.0,22.9405,22.9674,22.9338,22.9674,16600.0
2010-02-02 14:25:00,34.23,34.25,34.22,34.23,21400.0,22.9674,22.9808,22.9607,22.9674,21400.0
2010-02-02 14:30:00,34.23,34.23,34.2,34.21,16400.0,22.9674,22.9674,22.9472,22.9539,16400.0
2010-02-02 14:35:00,34.21,34.24,34.18,34.22,27600.0,22.9539,22.9741,22.9338,22.9607,27600.0
2010-02-02 14:40:00,34.22,34.22,34.18,34.19,31400.0,22.9607,22.9607,22.9338,22.9405,31400.0
2010-02-02 14:45:00,34.19,34.22,34.17,34.17,68300.0,22.9405,22.9607,22.9271,22.9271,68300.0
2010-02-02 14:50:00,34.17,34.2,34.16,34.18,28900.0,22.9271,22.9472,22.9204,22.9338,28900.0
2010-02-02 14:55:00,34.17,34.21,34.17,34.21,21300.0,22.9271,22.9539,22.9271,22.9539,21300.0
2010-02-02 15:00:00,34.21,34.23,34.19,34.22,75200.0,22.9539,22.9674,22.9405,22.9607,75200.0
2010-02-02 15:05:00,34.23,34.24,34.21,34.22,24900.0,22.9674,22.9741,22.9539,22.9607,24900.0
2010-02-02 15:10:00,34.23,34.28,34.22,34.26,62600.0,22.9674,23.0009,22.9607,22.9875,62600.0
2010-02-02 15:15:00,34.26,34.27,34.22,34.26,98400.0,22.9875,22.9942,22.9607,22.9875,98400.0
2010-02-02 15:20:00,34.26,34.28,34.2,34.21,85000.0,22.9875,23.0009,22.9472,22.9539,85000.0
2010-02-02 15:25:00,34.2,34.22,34.18,34.22,40000.0,22.9472,22.9607,22.9338,22.9607,40000.0
2010-02-02 15:30:00,34.22,34.24,34.22,34.24,24000.0,22.9607,22.9741,22.9607,22.9741,24000.0
2010-02-02 15:35:00,34.24,34.24,34.23,34.24,103800.0,22.9741,22.9741,22.9674,22.9741,103800.0
2010-02-02 15:40:00,34.24,34.28,34.22,34.24,129800.0,22.9741,23.0009,22.9607,22.9741,129800.0
2010-02-02 15:45:00,34.24,34.3,34.24,34.27,82900.0,22.9741,23.0143,22.9741,22.9942,82900.0
2010-02-02 15:50:00,34.27,34.28,34.26,34.27,85300.0,22.9942,23.0009,22.9875,22.9942,85300.0
2010-02-02 15:55:00,34.26,34.26,34.22,34.25,194200.0,22.9875,22.9875,22.9607,22.9808,194200.0
2010-02-03 09:30:00,34.17,34.19,33.91,33.92,41600.0,22.9271,22.9405,22.7527,22.7594,41600.0
2010-02-03 09:35:00,33.92,34.07,33.72,33.76,132400.0,22.7594,22.86,22.6252,22.652,132400.0
2010-02-03 09:40:00,33.76,33.86,33.68,33.75,85800.0,22.652,22.7191,22.5983,22.6453,85800.0
2010-02-03 09:45:00,33.76,33.86,33.76,33.81,21500.0,22.652,22.7191,22.652,22.6856,21500.0
2010-02-03 09:50:00,33.81,33.85,33.78,33.85,32800.0,22.6856,22.7124,22.6654,22.7124,32800.0
2010-02-03 09:55:00,33.85,33.87,33.74,33.76,24400.0,22.7124,22.7258,22.6386,22.652,24400.0
2010-02-03 10:00:00,33.76,33.82,33.73,33.78,41200.0,22.652,22.6923,22.6319,22.6654,41200.0
2010-02-03 10:05:00,33.77,33.8,33.73,33.76,23700.0,22.6587,22.6788,22.6319,22.652,23700.0
2010-02-03 10:10:00,33.77,33.8,33.73,33.76,30900.0,22.6587,22.6788,22.6319,22.652,30900.0
2010-02-03 10:15:00,33.76,33.78,33.7,33.7,23800.0,22.652,22.6654,22.6117,22.6117,23800.0
2010-02-03 10:20:00,33.7,33.72,33.66,33.66,23600.0,22.6117,22.6252,22.5849,22.5849,23600.0
2010-02-03 10:25:00,33.67,33.67,33.6,33.62,36900.0,22.5916,22.5916,22.5447,22.5581,36900.0
2010-02-03 10:30:00,33.61,33.64,33.56,33.58,32200.0,22.5514,22.5715,22.5178,22.5312,32200.0
2010-02-03 10:35:00,33.58,33.58,33.51,33.54,68700.0,22.5312,22.5312,22.4843,22.5044,68700.0
2010-02-03 10:40:00,33.54,33.55,33.5,33.52,45200.0,22.5044,22.5111,22.4776,22.491,45200.0
2010-02-03 10:45:00,33.52,33.61,33.51,33.59,45400.0,22.491,22.5514,22.4843,22.5379,45400.0
2010-02-03 10:50:00,33.59,33.6,33.53,33.58,40900.0,22.5379,22.5447,22.4977,22.5312,40900.0
2010-02-03 10:55:00,33.6,33.66,33.6,33.63,24700.0,22.5447,22.5849,22.5447,22.5648,24700.0
2010-02-03 11:00:00,33.63,33.66,33.58,33.6,31500.0,22.5648,22.5849,22.5312,22.5447,31500.0
2010-02-03 11:05:00,33.6,33.66,33.6,33.64,38300.0,22.5447,22.5849,22.5447,22.5715,38300.0
2010-02-03 11:10:00,33.65,33.65,33.62,33.64,11200.0,22.5782,22.5782,22.5581,22.5715,11200.0
2010-02-03 11:15:00,33.64,33.69,33.64,33.68,23400.0,22.5715,22.605,22.5715,22.5983,23400.0
2010-02-03 11:20:00,33.69,33.69,33.61,33.61,18500.0,22.605,22.605,22.5514,22.5514,18500.0
2010-02-03 11:25:00,33.6,33.67,33.6,33.65,54800.0,22.5447,22.5916,22.5447,22.5782,54800.0
2010-02-03 11:30:00,33.65,33.66,33.58,33.58,44000.0,22.5782,22.5849,22.5312,22.5312,44000.0
2010-02-03 11:35:00,33.58,33.6,33.56,33.59,22800.0,22.5312,22.5447,22.5178,22.5379,22800.0
2010-02-03 11:40:00,33.59,33.59,33.54,33.58,19900.0,22.5379,22.5379,22.5044,22.5312,19900.0
2010-02-03 11:45:00,33.58,33.63,33.57,33.62,24400.0,22.5312,22.5648,22.5245,22.5581,24400.0
2010-02-03 11:50:00,33.62,33.62,33.56,33.61,30800.0,22.5581,22.5581,22.5178,22.5514,30800.0
2010-02-03 11:55:00,33.61,33.65,33.61,33.62,30000.0,22.5514,22.5782,22.5514,22.5581,30000.0
2010-02-03 12:00:00,33.62,33.7,33.62,33.7,19300.0,22.5581,22.6117,22.5581,22.6117,19300.0
2010-02-03 12:05:00,33.7,33.72,33.64,33.64,21200.0,22.6117,22.6252,22.5715,22.5715,21200.0
2010-02-03 12:10:00,33.65,33.68,33.62,33.64,25900.0,22.5782,22.5983,22.5581,22.5715,25900.0
2010-02-03 12:15:00,33.65,33.66,33.6,33.61,24600.0,22.5782,22.5849,22.5447,22.5514,24600.0
2010-02-03 12:20:00,33.61,33.67,33.59,33.67,17800.0,22.5514,22.5916,22.5379,22.5916,17800.0
2010-02-03 12:25:00,33.68,33.68,33.63,33.65,24900.0,22.5983,22.5983,22.5648,22.5782,24900.0
2010-02-03 12:30:00,33.65,33.69,33.64,33.68,20100.0,22.5782,22.605,22.5715,22.5983,20100.0
2010-02-03 12:35:00,33.68,33.71,33.67,33.7,24300.0,22.5983,22.6185,22.5916,22.6117,24300.0
2010-02-03 12:40:00,33.7,33.72,33.69,33.72,22500.0,22.6117,22.6252,22.605,22.6252,22500.0
2010-02-03 12:45:00,33.73,33.73,33.68,33.7,25200.0,22.6319,22.6319,22.5983,22.6117,25200.0
2010-02-03 12:50:00,33.7,33.77,33.7,33.76,19800.0,22.6117,22.6587,22.6117,22.652,19800.0
2010-02-03 12:55:00,33.77,33.79,33.77,33.78,17700.0,22.6587,22.6721,22.6587,22.6654,17700.0
2010-02-03 13:00:00,33.79,33.81,33.79,33.81,31300.0,22.6721,22.6856,22.6721,22.6856,31300.0
2010-02-03 13:05:00,33.81,33.86,33.8,33.85,36600.0,22.6856,22.7191,22.6788,22.7124,36600.0
2010-02-03 13:10:00,33.85,33.86,33.78,33.79,25400.0,22.7124,22.7191,22.6654,22.6721,25400.0
2010-02-03 13:15:00,33.78,33.79,33.78,33.78,5600.0,22.6654,22.6721,22.6654,22.6654,5600.0
2010-02-03 13:20:00,33.78,33.79,33.75,33.75,14500.0,22.6654,22.6721,22.6453,22.6453,14500.0
2010-02-03 13:25:00,33.75,33.82,33.75,33.81,14900.0,22.6453,22.6923,22.6453,22.6856,14900.0
2010-02-03 13:30:00,33.8,33.81,33.8,33.81,7200.0,22.6788,22.6856,22.6788,22.6856,7200.0
2010-02-03 13:35:00,33.81,33.83,33.78,33.78,35400.0,22.6856,22.699,22.6654,22.6654,35400.0
2010-02-03 13:40:00,33.79,33.82,33.79,33.8,15300.0,22.6721,22.6923,22.6721,22.6788,15300.0
2010-02-03 13:45:00,33.8,33.81,33.76,33.76,21200.0,22.6788,22.6856,22.652,22.652,21200.0
2010-02-03 13:50:00,33.76,33.8,33.75,33.78,44900.0,22.652,22.6788,22.6453,22.6654,44900.0
2010-02-03 13:55:00,33.78,33.81,33.77,33.8,22600.0,22.6654,22.6856,22.6587,22.6788,22600.0
2010-02-03 14:00:00,33.81,33.81,33.75,33.76,22900.0,22.6856,22.6856,22.6453,22.652,22900.0
2010-02-03 14:05:00,33.77,33.8,33.77,33.79,6900.0,22.6587,22.6788,22.6587,22.6721,6900.0
2010-02-03 14:10:00,33.8,33.8,33.79,33.8,5500.0,22.6788,22.6788,22.6721,22.6788,5500.0
2010-02-03 14:15:00,33.8,33.8,33.76,33.77,21400.0,22.6788,22.6788,22.652,22.6587,21400.0
2010-02-03 14:20:00,33.77,33.79,33.74,33.77,26300.0,22.6587,22.6721,22.6386,22.6587,26300.0
2010-02-03 14:25:00,33.77,33.77,33.74,33.74,18100.0,22.6587,22.6587,22.6386,22.6386,18100.0
2010-02-03 14:30:00,33.74,33.77,33.71,33.71,27300.0,22.6386,22.6587,22.6185,22.6185,27300.0
2010-02-03 14:35:00,33.71,33.73,33.7,33.73,38500.0,22.6185,22.6319,22.6117,22.6319,38500.0
2010-02-03 14:40:00,33.72,33.72,33.71,33.72,37700.0,22.6252,22.6252,22.6185,22.6252,37700.0
2010-02-03 14:45:00,33.72,33.73,33.71,33.73,23400.0,22.6252,22.6319,22.6185,22.6319,23400.0
2010-02-03 14:50:00,33.73,33.73,33.7,33.72,34300.0,22.6319,22.6319,22.6117,22.6252,34300.0
2010-02-03 14:55:00,33.72,33.73,33.69,33.69,34200.0,22.6252,22.6319,22.605,22.605,34200.0
2010-02-03 15:00:00,33.7,33.71,33.69,33.71,45900.0,22.6117,22.6185,22.605,22.6185,45900.0
2010-02-03 15:05:00,33.71,33.77,33.71,33.73,54900.0,22.6185,22.6587,22.6185,22.6319,54900.0
2010-02-03 15:10:00,33.73,33.77,33.72,33.74,39800.0,22.6319,22.6587,22.6252,22.6386,39800.0
2010-02-03 15:15:00,33.74,33.75,33.69,33.71,48100.0,22.6386,22.6453,22.605,22.6185,48100.0
2010-02-03 15:20:00,33.7,33.71,33.66,33.66,42800.0,22.6117,22.6185,22.5849,22.5849,42800.0
2010-02-03 15:25:00,33.66,33.71,33.66,33.69,41300.0,22.5849,22.6185,22.5849,22.605,41300.0
2010-02-03 15:30:00,33.69,33.72,33.68,33.7,62500.0,22.605,22.6252,22.5983,22.6117,62500.0
2010-02-03 15:35:00,33.7,33.72,33.7,33.71,41400.0,22.6117,22.6252,22.6117,22.6185,41400.0
2010-02-03 15:40:00,33.71,33.78,33.71,33.72,120900.0,22.6185,22.6654,22.6185,22.6252,120900.0
2010-02-03 15:45:00,33.72,33.73,33.68,33.71,205700.0,22.6252,22.6319,22.5983,22.6185,205700.0
2010-02-03 15:50:00,33.71,33.72,33.69,33.7,97700.0,22.6185,22.6252,22.605,22.6117,97700.0
2010-02-03 15:55:00,33.69,33.71,33.69,33.69,129100.0,22.605,22.6185,22.605,22.605,129100.0
2010-02-04 09:30:00,33.69,33.69,33.25,33.31,55600.0,22.605,22.605,22.3098,22.3501,55600.0
2010-02-04 09:35:00,33.28,33.41,33.27,33.38,28900.0,22.3299,22.4172,22.3232,22.397,28900.0
2010-02-04 09:40:00,33.4,33.44,33.34,33.42,52800.0,22.4105,22.4373,22.3702,22.4239,52800.0
2010-02-04 09:45:00,33.42,33.42,33.25,33.3,99200.0,22.4239,22.4239,22.3098,22.3434,99200.0
2010-02-04 09:50:00,33.31,33.34,33.23,33.3,55400.0,22.3501,22.3702,22.2964,22.3434,55400.0
2010-02-04 09:55:00,33.34,33.35,33.21,33.25,47000.0,22.3702,22.3769,22.283,22.3098,47000.0
2010-02-04 10:00:00,33.25,33.33,33.22,33.31,42700.0,22.3098,22.3635,22.2897,22.3501,42700.0
2010-02-04 10:05:00,33.31,33.33,33.23,33.28,58000.0,22.3501,22.3635,22.2964,22.3299,58000.0
2010-02-04 10:10:00,33.27,33.27,33.14,33.24,155000.0,22.3232,22.3232,22.236,22.3031,155000.0
2010-02-04 10:15:00,33.24,33.26,33.12,33.12,106600.0,22.3031,22.3165,22.2226,22.2226,106600.0
2010-02-04 10:20:00,33.11,33.15,32.96,32.96,121200.0,22.2159,22.2427,22.1152,22.1152,121200.0
2010-02-04 10:25:00,32.96,33.05,32.95,33.03,92600.0,22.1152,22.1756,22.1085,22.1622,92600.0
2010-02-04 10:30:00,33.03,33.12,33.0,33.08,75300.0,22.1622,22.2226,22.1421,22.1957,75300.0
2010-02-04 10:35:00,33.08,33.11,33.02,33.05,59900.0,22.1957,22.2159,22.1555,22.1756,59900.0
2010-02-04 10:40:00,33.05,33.05,32.98,33.0,70900.0,22.1756,22.1756,22.1286,22.1421,70900.0
2010-02-04 10:45:00,32.99,33.04,32.95,33.01,59200.0,22.1354,22.1689,22.1085,22.1488,59200.0
2010-02-04 10:50:00,33.01,33.01,32.95,32.96,76900.0,22.1488,22.1488,22.1085,22.1152,76900.0
2010-02-04 10:55:00,32.96,33.01,32.92,32.94,53800.0,22.1152,22.1488,22.0884,22.1018,53800.0
2010-02-04 11:00:00,32.94,32.97,32.87,32.95,76700.0,22.1018,22.1219,22.0548,22.1085,76700.0
2010-02-04 11:05:00,32.96,33.06,32.94,33.03,97600.0,22.1152,22.1823,22.1018,22.1622,97600.0
2010-02-04 11:10:00,33.04,33.07,32.97,33.02,94100.0,22.1689,22.189,22.1219,22.1555,94100.0
2010-02-04 11:15:00,33.01,33.05,32.98,33.0,68200.0,22.1488,22.1756,22.1286,22.1421,68200.0
2010-02-04 11:20:00,33.0,33.01,32.95,32.97,53300.0,22.1421,22.1488,22.1085,22.1219,53300.0
2010-02-04 11:25:00,32.97,33.04,32.94,33.02,70200.0,22.1219,22.1689,22.1018,22.1555,70200.0
2010-02-04 11:30:00,33.01,33.03,32.96,32.97,51300.0,22.1488,22.1622,22.1152,22.1219,51300.0
2010-02-04 11:35:00,32.97,33.0,32.91,32.92,41300.0,22.1219,22.1421,22.0817,22.0884,41300.0
2010-02-04 11:40:00,32.94,32.95,32.86,32.91,89600.0,22.1018,22.1085,22.0481,22.0817,89600.0
2010-02-04 11:45:00,32.9,32.97,32.84,32.97,67700.0,22.075,22.1219,22.0347,22.1219,67700.0
2010-02-04 11:50:00,32.97,33.01,32.93,32.98,37800.0,22.1219,22.1488,22.0951,22.1286,37800.0
2010-02-04 11:55:00,32.99,33.06,32.99,33.01,33400.0,22.1354,22.1823,22.1354,22.1488,33400.0
2010-02-04 12:00:00,33.01,33.1,33.01,33.09,56100.0,22.1488,22.2092,22.1488,22.2025,56100.0
2010-02-04 12:05:00,33.1,33.1,33.02,33.02,34600.0,22.2092,22.2092,22.1555,22.1555,34600.0
2010-02-04 12:10:00,33.03,33.04,32.99,33.04,32700.0,22.1622,22.1689,22.1354,22.1689,32700.0
2010-02-04 12:15:00,33.04,33.06,32.97,32.97,74200.0,22.1689,22.1823,22.1219,22.1219,74200.0
2010-02-04 12:20:00,32.96,33.02,32.96,33.01,38300.0,22.1152,22.1555,22.1152,22.1488,38300.0
2010-02-04 12:25:00,33.02,33.06,33.01,33.01,22400.0,22.1555,22.1823,22.1488,22.1488,22400.0
2010-02-04 12:30:00,33.01,33.07,33.0,33.06,41800.0,22.1488,22.189,22.1421,22.1823,41800.0
2010-02-04 12:35:00,33.06,33.06,32.99,33.02,30500.0,22.1823,22.1823,22.1354,22.1555,30500.0
2010-02-04 12:40:00,33.03,33.05,32.97,33.01,53000.0,22.1622,22.1756,22.1219,22.1488,53000.0
2010-02-04 12:45:00,33.01,33.03,32.94,32.95,29100.0,22.1488,22.1622,22.1018,22.1085,29100.0
2010-02-04 12:50:00,32.94,33.01,32.92,33.01,32700.0,22.1018,22.1488,22.0884,22.1488,32700.0
2010-02-04 12:55:00,33.01,33.06,32.97,33.05,31800.0,22.1488,22.1823,22.1219,22.1756,31800.0
2010-02-04 13:00:00,33.04,33.04,32.98,32.98,37400.0,22.1689,22.1689,22.1286,22.1286,37400.0
2010-02-04 13:05:00,32.99,33.0,32.95,33.0,19700.0,22.1354,22.1421,22.1085,22.1421,19700.0
2010-02-04 13:10:00,33.0,33.0,32.94,32.98,58600.0,22.1421,22.1421,22.1018,22.1286,58600.0
2010-02-04 13:15:00,32.98,33.01,32.98,33.0,39100.0,22.1286,22.1488,22.1286,22.1421,39100.0
2010-02-04 13:20:00,33.0,33.01,32.93,32.96,38300.0,22.1421,22.1488,22.0951,22.1152,38300.0
2010-02-04 13:25:00,32.96,33.01,32.96,33.0,27600.0,22.1152,22.1488,22.1152,22.1421,27600.0
2010-02-04 13:30:00,33.0,33.01,32.97,32.99,27600.0,22.1421,22.1488,22.1219,22.1354,27600.0
2010-02-04 13:35:00,32.99,33.02,32.95,32.95,45700.0,22.1354,22.1555,22.1085,22.1085,45700.0
2010-02-04 13:40:00,32.95,32.97,32.91,32.94,43700.0,22.1085,22.1219,22.0817,22.1018,43700.0
2010-02-04 13:45:00,32.93,32.96,32.88,32.94,91700.0,22.0951,22.1152,22.0616,22.1018,91700.0
2010-02-04 13:50:00,32.94,33.0,32.94,32.97,42700.0,22.1018,22.1421,22.1018,22.1219,42700.0
2010-02-04 13:55:00,32.97,33.0,32.92,32.94,39500.0,22.1219,22.1421,22.0884,22.1018,39500.0
2010-02-04 14:00:00,32.95,33.02,32.94,33.01,38800.0,22.1085,22.1555,22.1018,22.1488,38800.0
2010-02-04 14:05:00,33.0,33.04,32.97,33.02,49000.0,22.1421,22.1689,22.1219,22.1555,49000.0
2010-02-04 14:10:00,33.02,33.03,32.95,32.96,95900.0,22.1555,22.1622,22.1085,22.1152,95900.0
2010-02-04 14:15:00,32.96,33.01,32.94,32.99,75300.0,22.1152,22.1488,22.1018,22.1354,75300.0
2010-02-04 14:20:00,33.0,33.01,32.97,33.01,62100.0,22.1421,22.1488,22.1219,22.1488,62100.0
2010-02-04 14:25:00,33.01,33.04,32.96,32.97,63500.0,22.1488,22.1689,22.1152,22.1219,63500.0
2010-02-04 14:30:00,32.96,33.03,32.96,33.02,35200.0,22.1152,22.1622,22.1152,22.1555,35200.0
2010-02-04 14:35:00,33.02,33.04,33.01,33.01,30300.0,22.1555,22.1689,22.1488,22.1488,30300.0
2010-02-04 14:40:00,33.01,33.04,32.99,32.99,48800.0,22.1488,22.1689,22.1354,22.1354,48800.0
2010-02-04 14:45:00,32.99,33.01,32.99,33.01,45200.0,22.1354,22.1488,22.1354,22.1488,45200.0
2010-02-04 14:50:00,33.01,33.02,32.95,32.96,26500.0,22.1488,22.1555,22.1085,22.1152,26500.0
2010-02-04 14:55:00,32.95,33.03,32.95,32.98,43100.0,22.1085,22.1622,22.1085,22.1286,43100.0
2010-02-04 15:00:00,32.98,33.0,32.95,32.99,38400.0,22.1286,22.1421,22.1085,22.1354,38400.0
2010-02-04 15:05:00,32.99,33.01,32.97,32.97,40700.0,22.1354,22.1488,22.1219,22.1219,40700.0
2010-02-04 15:10:00,32.97,32.97,32.9,32.9,29900.0,22.1219,22.1219,22.075,22.075,29900.0
2010-02-04 15:15:00,32.9,32.9,32.81,32.82,84900.0,22.075,22.075,22.0146,22.0213,84900.0
2010-02-04 15:20:00,32.82,32.83,32.76,32.78,80000.0,22.0213,22.028,21.981,21.9945,80000.0
2010-02-04 15:25:00,32.79,32.82,32.79,32.82,47600.0,22.0012,22.0213,22.0012,22.0213,47600.0
2010-02-04 15:30:00,32.81,32.81,32.77,32.8,49100.0,22.0146,22.0146,21.9877,22.0079,49100.0
2010-02-04 15:35:00,32.79,32.8,32.68,32.69,154300.0,22.0012,22.0079,21.9274,21.9341,154300.0
2010-02-04 15:40:00,32.68,32.72,32.61,32.63,177600.0,21.9274,21.9542,21.8804,21.8938,177600.0
2010-02-04 15:45:00,32.62,32.68,32.6,32.63,115900.0,21.8871,21.9274,21.8737,21.8938,115900.0
2010-02-04 15:50:00,32.63,32.68,32.63,32.65,115300.0,21.8938,21.9274,21.8938,21.9072,115300.0
2010-02-04 15:55:00,32.65,32.65,32.55,32.58,287700.0,21.9072,21.9072,21.8401,21.8603,287700.0
2010-02-05 09:30:00,32.28,32.41,32.14,32.28,77400.0,21.659,21.7462,21.565,21.659,77400.0
2010-02-05 09:35:00,32.28,32.33,32.13,32.21,89300.0,21.659,21.6925,21.5583,21.612,89300.0
2010-02-05 09:40:00,32.2,32.24,32.13,32.21,56200.0,21.6053,21.6321,21.5583,21.612,56200.0
2010-02-05 09:45:00,32.21,32.24,32.1,32.11,52600.0,21.612,21.6321,21.5382,21.5449,52600.0
2010-02-05 09:50:00,32.12,32.23,32.12,32.15,55900.0,21.5516,21.6254,21.5516,21.5717,55900.0
2010-02-05 09:55:00,32.15,32.23,32.13,32.18,41800.0,21.5717,21.6254,21.5583,21.5919,41800.0
2010-02-05 10:00:00,32.17,32.3,32.17,32.28,46900.0,21.5852,21.6724,21.5852,21.659,46900.0
2010-02-05 10:05:00,32.27,32.28,32.21,32.24,40500.0,21.6523,21.659,21.612,21.6321,40500.0
2010-02-05 10:10:00,32.23,32.28,32.15,32.16,54100.0,21.6254,21.659,21.5717,21.5785,54100.0
2010-02-05 10:15:00,32.16,32.19,32.07,32.1,53700.0,21.5785,21.5986,21.5181,21.5382,53700.0
2010-02-05 10:20:00,32.11,32.18,32.07,32.14,73600.0,21.5449,21.5919,21.5181,21.565,73600.0
2010-02-05 10:25:00,32.14,32.26,32.09,32.2,119000.0,21.565,21.6455,21.5315,21.6053,119000.0
2010-02-05 10:30:00,32.21,32.25,32.17,32.22,56800.0,21.612,21.6388,21.5852,21.6187,56800.0
2010-02-05 10:35:00,32.21,32.24,32.16,32.17,37000.0,21.612,21.6321,21.5785,21.5852,37000.0
2010-02-05 10:40:00,32.19,32.29,32.18,32.23,29300.0,21.5986,21.6657,21.5919,21.6254,29300.0
2010-02-05 10:45:00,32.22,32.25,32.16,32.2,28600.0,21.6187,21.6388,21.5785,21.6053,28600.0
2010-02-05 10:50:00,32.2,32.29,32.2,32.22,39900.0,21.6053,21.6657,21.6053,21.6187,39900.0
2010-02-05 10:55:00,32.22,32.29,32.22,32.25,66300.0,21.6187,21.6657,21.6187,21.6388,66300.0
2010-02-05 11:00:00,32.25,32.28,32.21,32.24,46800.0,21.6388,21.659,21.612,21.6321,46800.0
2010-02-05 11:05:00,32.24,32.31,32.23,32.31,23700.0,21.6321,21.6791,21.6254,21.6791,23700.0
2010-02-05 11:10:00,32.3,32.34,32.25,32.31,21700.0,21.6724,21.6992,21.6388,21.6791,21700.0
2010-02-05 11:15:00,32.31,32.39,32.3,32.39,36700.0,21.6791,21.7328,21.6724,21.7328,36700.0
2010-02-05 11:20:00,32.38,32.38,32.25,32.28,27200.0,21.7261,21.7261,21.6388,21.659,27200.0
2010-02-05 11:25:00,32.28,32.34,32.27,32.27,17900.0,21.659,21.6992,21.6523,21.6523,17900.0
2010-02-05 11:30:00,32.26,32.28,32.22,32.25,53200.0,21.6455,21.659,21.6187,21.6388,53200.0
2010-02-05 11:35:00,32.25,32.28,32.21,32.23,49800.0,21.6388,21.659,21.612,21.6254,49800.0
2010-02-05 11:40:00,32.22,32.27,32.18,32.26,45500.0,21.6187,21.6523,21.5919,21.6455,45500.0
2010-02-05 11:45:00,32.27,32.32,32.19,32.31,39300.0,21.6523,21.6858,21.5986,21.6791,39300.0
2010-02-05 11:50:00,32.31,32.34,32.27,32.28,16900.0,21.6791,21.6992,21.6523,21.659,16900.0
2010-02-05 11:55:00,32.29,32.32,32.27,32.27,11300.0,21.6657,21.6858,21.6523,21.6523,11300.0
2010-02-05 12:00:00,32.27,32.32,32.27,32.28,11500.0,21.6523,21.6858,21.6523,21.659,11500.0
2010-02-05 12:05:00,32.28,32.31,32.27,32.29,28800.0,21.659,21.6791,21.6523,21.6657,28800.0
2010-02-05 12:10:00,32.29,32.29,32.24,32.26,15500.0,21.6657,21.6657,21.6321,21.6455,15500.0
2010-02-05 12:15:00,32.26,32.34,32.25,32.33,24400.0,21.6455,21.6992,21.6388,21.6925,24400.0
2010-02-05 12:20:00,32.32,32.36,32.3,32.31,14300.0,21.6858,21.7126,21.6724,21.6791,14300.0
2010-02-05 12:25:00,32.31,32.38,32.29,32.37,40600.0,21.6791,21.7261,21.6657,21.7194,40600.0
2010-02-05 12:30:00,32.37,32.37,32.3,32.35,48800.0,21.7194,21.7194,21.6724,21.7059,48800.0
2010-02-05 12:35:00,32.35,32.41,32.35,32.35,77200.0,21.7059,21.7462,21.7059,21.7059,77200.0
2010-02-05 12:40:00,32.36,32.36,32.32,32.35,34700.0,21.7126,21.7126,21.6858,21.7059,34700.0
2010-02-05 12:45:00,32.35,32.38,32.34,32.35,31600.0,21.7059,21.7261,21.6992,21.7059,31600.0
2010-02-05 12:50:00,32.35,32.35,32.27,32.31,13900.0,21.7059,21.7059,21.6523,21.6791,13900.0
2010-02-05 12:55:00,32.3,32.36,32.3,32.36,11900.0,21.6724,21.7126,21.6724,21.7126,11900.0
2010-02-05 13:00:00,32.36,32.36,32.32,32.32,20700.0,21.7126,21.7126,21.6858,21.6858,20700.0
2010-02-05 13:05:00,32.31,32.32,32.26,32.28,44200.0,21.6791,21.6858,21.6455,21.659,44200.0
2010-02-05 13:10:00,32.29,32.31,32.26,32.31,27400.0,21.6657,21.6791,21.6455,21.6791,27400.0
2010-02-05 13:15:00,32.3,32.35,32.3,32.34,18600.0,21.6724,21.7059,21.6724,21.6992,18600.0
2010-02-05 13:20:00,32.34,32.35,32.23,32.25,49500.0,21.6992,21.7059,21.6254,21.6388,49500.0
2010-02-05 13:25:00,32.25,32.26,32.17,32.22,66200.0,21.6388,21.6455,21.5852,21.6187,66200.0
2010-02-05 13:30:00,32.22,32.26,32.18,32.19,35000.0,21.6187,21.6455,21.5919,21.5986,35000.0
2010-02-05 13:35:00,32.19,32.2,32.08,32.08,15600.0,21.5986,21.6053,21.5248,21.5248,15600.0
2010-02-05 13:40:00,32.07,32.09,31.98,32.04,34500.0,21.5181,21.5315,21.4577,21.4979,34500.0
2010-02-05 13:45:00,32.04,32.04,31.98,32.02,24900.0,21.4979,21.4979,21.4577,21.4845,24900.0
2010-02-05 13:50:00,32.02,32.03,32.0,32.01,19200.0,21.4845,21.4912,21.4711,21.4778,19200.0
2010-02-05 13:55:00,32.02,32.02,31.89,31.89,74400.0,21.4845,21.4845,21.3973,21.3973,74400.0
2010-02-05 14:00:00,31.9,31.93,31.9,31.92,36500.0,21.404,21.4241,21.404,21.4174,36500.0
2010-02-05 14:05:00,31.92,31.96,31.92,31.94,77400.0,21.4174,21.4443,21.4174,21.4308,77400.0
2010-02-05 14:10:00,31.94,31.95,31.91,31.93,63500.0,21.4308,21.4375,21.4107,21.4241,63500.0
2010-02-05 14:15:00,31.94,32.02,31.94,32.02,54100.0,21.4308,21.4845,21.4308,21.4845,54100.0
2010-02-05 14:20:00,32.03,32.04,31.97,31.99,46600.0,21.4912,21.4979,21.451,21.4644,46600.0
2010-02-05 14:25:00,31.99,32.02,31.98,32.0,49600.0,21.4644,21.4845,21.4577,21.4711,49600.0
2010-02-05 14:30:00,32.01,32.06,31.97,32.05,96100.0,21.4778,21.5114,21.451,21.5046,96100.0
2010-02-05 14:35:00,32.05,32.08,32.03,32.07,118900.0,21.5046,21.5248,21.4912,21.5181,118900.0
2010-02-05 14:40:00,32.07,32.08,32.04,32.04,71500.0,21.5181,21.5248,21.4979,21.4979,71500.0
2010-02-05 14:45:00,32.04,32.1,32.04,32.09,70800.0,21.4979,21.5382,21.4979,21.5315,70800.0
2010-02-05 14:50:00,32.09,32.13,32.09,32.13,48500.0,21.5315,21.5583,21.5315,21.5583,48500.0
2010-02-05 14:55:00,32.13,32.15,32.1,32.14,77300.0,21.5583,21.5717,21.5382,21.565,77300.0
2010-02-05 15:00:00,32.14,32.21,32.13,32.16,57900.0,21.565,21.612,21.5583,21.5785,57900.0
2010-02-05 15:05:00,32.16,32.41,32.15,32.4,61400.0,21.5785,21.7462,21.5717,21.7395,61400.0
2010-02-05 15:10:00,32.39,32.49,32.3,32.47,71400.0,21.7328,21.7999,21.6724,21.7865,71400.0
2010-02-05 15:15:00,32.47,32.48,32.33,32.39,54800.0,21.7865,21.7932,21.6925,21.7328,54800.0
2010-02-05 15:20:00,32.39,32.43,32.35,32.36,42100.0,21.7328,21.7596,21.7059,21.7126,42100.0
2010-02-05 15:25:00,32.36,32.4,32.31,32.38,40500.0,21.7126,21.7395,21.6791,21.7261,40500.0
2010-02-05 15:30:00,32.38,32.45,32.35,32.42,55900.0,21.7261,21.773,21.7059,21.7529,55900.0
2010-02-05 15:35:00,32.42,32.47,32.35,32.42,64400.0,21.7529,21.7865,21.7059,21.7529,64400.0
2010-02-05 15:40:00,32.43,32.44,32.4,32.44,98200.0,21.7596,21.7663,21.7395,21.7663,98200.0
2010-02-05 15:45:00,32.44,32.46,32.32,32.33,104100.0,21.7663,21.7797,21.6858,21.6925,104100.0
2010-02-05 15:50:00,32.33,32.4,32.33,32.4,163600.0,21.6925,21.7395,21.6925,21.7395,163600.0
2010-02-05 15:55:00,32.4,32.45,32.39,32.44,215900.0,21.7395,21.773,21.7328,21.7663,215900.0
2010-02-08 09:30:00,32.37,32.64,32.33,32.5,106200.0,21.7194,21.9005,21.6925,21.8066,106200.0
2010-02-08 09:35:00,32.48,32.56,32.38,32.49,85000.0,21.7932,21.8468,21.7261,21.7999,85000.0
2010-02-08 09:40:00,32.48,32.54,32.38,32.38,43100.0,21.7932,21.8334,21.7261,21.7261,43100.0
2010-02-08 09:45:00,32.38,32.42,32.33,32.42,29800.0,21.7261,21.7529,21.6925,21.7529,29800.0
2010-02-08 09:50:00,32.42,32.42,32.31,32.39,40100.0,21.7529,21.7529,21.6791,21.7328,40100.0
2010-02-08 09:55:00,32.37,32.44,32.36,32.41,25800.0,21.7194,21.7663,21.7126,21.7462,25800.0
2010-02-08 10:00:00,32.42,32.44,32.26,32.35,70700.0,21.7529,21.7663,21.6455,21.7059,70700.0
2010-02-08 10:05:00,32.35,32.36,32.29,32.36,40400.0,21.7059,21.7126,21.6657,21.7126,40400.0
2010-02-08 10:10:00,32.36,32.39,32.34,32.34,45700.0,21.7126,21.7328,21.6992,21.6992,45700.0
2010-02-08 10:15:00,32.35,32.37,32.26,32.28,57400.0,21.7059,21.7194,21.6455,21.659,57400.0
2010-02-08 10:20:00,32.29,32.32,32.21,32.27,51500.0,21.6657,21.6858,21.612,21.6523,51500.0
2010-02-08 10:25:00,32.27,32.33,32.23,32.29,42400.0,21.6523,21.6925,21.6254,21.6657,42400.0
2010-02-08 10:30:00,32.29,32.36,32.27,32.33,67100.0,21.6657,21.7126,21.6523,21.6925,67100.0
2010-02-08 10:35:00,32.34,32.39,32.3,32.3,35100.0,21.6992,21.7328,21.6724,21.6724,35100.0
2010-02-08 10:40:00,32.32,32.42,32.32,32.42,17000.0,21.6858,21.7529,21.6858,21.7529,17000.0
2010-02-08 10:45:00,32.42,32.46,32.37,32.44,29900.0,21.7529,21.7797,21.7194,21.7663,29900.0
2010-02-08 10:50:00,32.44,32.47,32.43,32.45,23000.0,21.7663,21.7865,21.7596,21.773,23000.0
2010-02-08 10:55:00,32.45,32.49,32.42,32.44,17800.0,21.773,21.7999,21.7529,21.7663,17800.0
2010-02-08 11:00:00,32.44,32.48,32.41,32.43,28500.0,21.7663,21.7932,21.7462,21.7596,28500.0
2010-02-08 11:05:00,32.43,32.46,32.4,32.44,35500.0,21.7596,21.7797,21.7395,21.7663,35500.0
2010-02-08 11:10:00,32.44,32.51,32.43,32.48,29300.0,21.7663,21.8133,21.7596,21.7932,29300.0
2010-02-08 11:15:00,32.49,32.49,32.43,32.45,33300.0,21.7999,21.7999,21.7596,21.773,33300.0
2010-02-08 11:20:00,32.45,32.52,32.44,32.46,23400.0,21.773,21.82,21.7663,21.7797,23400.0
2010-02-08 11:25:00,32.46,32.47,32.44,32.45,26700.0,21.7797,21.7865,21.7663,21.773,26700.0
2010-02-08 11:30:00,32.44,32.5,32.43,32.47,26500.0,21.7663,21.8066,21.7596,21.7865,26500.0
2010-02-08 11:35:00,32.47,32.53,32.47,32.51,26800.0,21.7865,21.8267,21.7865,21.8133,26800.0
2010-02-08 11:40:00,32.51,32.58,32.51,32.57,21300.0,21.8133,21.8603,21.8133,21.8536,21300.0
2010-02-08 11:45:00,32.57,32.58,32.55,32.56,40500.0,21.8536,21.8603,21.8401,21.8468,40500.0
2010-02-08 11:50:00,32.57,32.58,32.49,32.51,45000.0,21.8536,21.8603,21.7999,21.8133,45000.0
2010-02-08 11:55:00,32.51,32.52,32.5,32.5,11800.0,21.8133,21.82,21.8066,21.8066,11800.0
2010-02-08 12:00:00,32.5,32.5,32.42,32.44,22000.0,21.8066,21.8066,21.7529,21.7663,22000.0
2010-02-08 12:05:00,32.44,32.48,32.44,32.47,20200.0,21.7663,21.7932,21.7663,21.7865,20200.0
2010-02-08 12:10:00,32.49,32.49,32.45,32.46,14600.0,21.7999,21.7999,21.773,21.7797,14600.0
2010-02-08 12:15:00,32.45,32.49,32.45,32.48,15800.0,21.773,21.7999,21.773,21.7932,15800.0
2010-02-08 12:20:00,32.48,32.5,32.47,32.5,19700.0,21.7932,21.8066,21.7865,21.8066,19700.0
2010-02-08 12:25:00,32.49,32.53,32.49,32.53,19000.0,21.7999,21.8267,21.7999,21.8267,19000.0
2010-02-08 12:30:00,32.53,32.56,32.51,32.55,95600.0,21.8267,21.8468,21.8133,21.8401,95600.0
2010-02-08 12:35:00,32.54,32.58,32.53,32.56,23500.0,21.8334,21.8603,21.8267,21.8468,23500.0
2010-02-08 12:40:00,32.57,32.58,32.5,32.53,19000.0,21.8536,21.8603,21.8066,21.8267,19000.0
2010-02-08 12:45:00,32.53,32.54,32.5,32.51,8900.0,21.8267,21.8334,21.8066,21.8133,8900.0
2010-02-08 12:50:00,32.51,32.55,32.51,32.54,13800.0,21.8133,21.8401,21.8133,21.8334,13800.0
2010-02-08 12:55:00,32.54,32.57,32.54,32.56,8000.0,21.8334,21.8536,21.8334,21.8468,8000.0
2010-02-08 13:00:00,32.56,32.56,32.5,32.52,6500.0,21.8468,21.8468,21.8066,21.82,6500.0
2010-02-08 13:05:00,32.51,32.53,32.49,32.49,21400.0,21.8133,21.8267,21.7999,21.7999,21400.0
2010-02-08 13:10:00,32.49,32.51,32.48,32.5,13600.0,21.7999,21.8133,21.7932,21.8066,13600.0
2010-02-08 13:15:00,32.49,32.5,32.45,32.5,26600.0,21.7999,21.8066,21.773,21.8066,26600.0
2010-02-08 13:20:00,32.51,32.53,32.5,32.5,13100.0,21.8133,21.8267,21.8066,21.8066,13100.0
2010-02-08 13:25:00,32.5,32.53,32.49,32.52,12900.0,21.8066,21.8267,21.7999,21.82,12900.0
2010-02-08 13:30:00,32.53,32.53,32.5,32.5,25800.0,21.8267,21.8267,21.8066,21.8066,25800.0
2010-02-08 13:35:00,32.49,32.53,32.49,32.53,12600.0,21.7999,21.8267,21.7999,21.8267,12600.0
2010-02-08 13:40:00,32.54,32.56,32.51,32.52,13100.0,21.8334,21.8468,21.8133,21.82,13100.0
2010-02-08 13:45:00,32.52,32.52,32.47,32.49,21900.0,21.82,21.82,21.7865,21.7999,21900.0
2010-02-08 13:50:00,32.48,32.49,32.47,32.47,22100.0,21.7932,21.7999,21.7865,21.7865,22100.0
2010-02-08 13:55:00,32.47,32.48,32.45,32.47,16900.0,21.7865,21.7932,21.773,21.7865,16900.0
2010-02-08 14:00:00,32.47,32.48,32.46,32.47,27100.0,21.7865,21.7932,21.7797,21.7865,27100.0
2010-02-08 14:05:00,32.48,32.48,32.46,32.46,17700.0,21.7932,21.7932,21.7797,21.7797,17700.0
2010-02-08 14:10:00,32.46,32.49,32.45,32.47,22800.0,21.7797,21.7999,21.773,21.7865,22800.0
2010-02-08 14:15:00,32.48,32.48,32.47,32.47,4700.0,21.7932,21.7932,21.7865,21.7865,4700.0
2010-02-08 14:20:00,32.47,32.48,32.44,32.47,17200.0,21.7865,21.7932,21.7663,21.7865,17200.0
2010-02-08 14:25:00,32.46,32.47,32.44,32.44,15900.0,21.7797,21.7865,21.7663,21.7663,15900.0
2010-02-08 14:30:00,32.44,32.46,32.42,32.43,25100.0,21.7663,21.7797,21.7529,21.7596,25100.0
2010-02-08 14:35:00,32.43,32.43,32.38,32.38,19800.0,21.7596,21.7596,21.7261,21.7261,19800.0
2010-02-08 14:40:00,32.38,32.46,32.38,32.45,22500.0,21.7261,21.7797,21.7261,21.773,22500.0
2010-02-08 14:45:00,32.44,32.46,32.44,32.44,19900.0,21.7663,21.7797,21.7663,21.7663,19900.0
2010-02-08 14:50:00,32.44,32.48,32.44,32.45,39300.0,21.7663,21.7932,21.7663,21.773,39300.0
2010-02-08 14:55:00,32.46,32.46,32.39,32.41,30100.0,21.7797,21.7797,21.7328,21.7462,30100.0
2010-02-08 15:00:00,32.41,32.44,32.37,32.41,71400.0,21.7462,21.7663,21.7194,21.7462,71400.0
2010-02-08 15:05:00,32.42,32.46,32.42,32.46,21300.0,21.7529,21.7797,21.7529,21.7797,21300.0
2010-02-08 15:10:00,32.46,32.46,32.41,32.45,48500.0,21.7797,21.7797,21.7462,21.773,48500.0
2010-02-08 15:15:00,32.45,32.46,32.38,32.39,44500.0,21.773,21.7797,21.7261,21.7328,44500.0
2010-02-08 15:20:00,32.4,32.41,32.38,32.4,33800.0,21.7395,21.7462,21.7261,21.7395,33800.0
2010-02-08 15:25:00,32.41,32.41,32.34,32.37,69700.0,21.7462,21.7462,21.6992,21.7194,69700.0
2010-02-08 15:30:00,32.37,32.44,32.37,32.44,21200.0,21.7194,21.7663,21.7194,21.7663,21200.0
2010-02-08 15:35:00,32.44,32.46,32.4,32.41,39000.0,21.7663,21.7797,21.7395,21.7462,39000.0
2010-02-08 15:40:00,32.41,32.46,32.37,32.44,54500.0,21.7462,21.7797,21.7194,21.7663,54500.0
2010-02-08 15:45:00,32.45,32.45,32.35,32.36,54500.0,21.773,21.773,21.7059,21.7126,54500.0
2010-02-08 15:50:00,32.37,32.37,32.27,32.28,83200.0,21.7194,21.7194,21.6523,21.659,83200.0
2010-02-08 15:55:00,32.27,32.3,32.25,32.28,91700.0,21.6523,21.6724,21.6388,21.659,91700.0
2010-02-09 09:30:00,32.49,32.67,32.4,32.62,64400.0,21.7999,21.9206,21.7395,21.8871,64400.0
2010-02-09 09:35:00,32.63,32.7,32.62,32.67,14200.0,21.8938,21.9408,21.8871,21.9206,14200.0
2010-02-09 09:40:00,32.68,32.69,32.6,32.62,19400.0,21.9274,21.9341,21.8737,21.8871,19400.0
2010-02-09 09:45:00,32.63,32.64,32.58,32.59,15500.0,21.8938,21.9005,21.8603,21.867,15500.0
2010-02-09 09:50:00,32.61,32.63,32.55,32.56,44400.0,21.8804,21.8938,21.8401,21.8468,44400.0
2010-02-09 09:55:00,32.57,32.57,32.5,32.51,25400.0,21.8536,21.8536,21.8066,21.8133,25400.0
2010-02-09 10:00:00,32.52,32.54,32.46,32.47,30400.0,21.82,21.8334,21.7797,21.7865,30400.0
2010-02-09 10:05:00,32.47,32.54,32.47,32.5,27700.0,21.7865,21.8334,21.7865,21.8066,27700.0
2010-02-09 10:10:00,32.49,32.53,32.49,32.52,28600.0,21.7999,21.8267,21.7999,21.82,28600.0
2010-02-09 10:15:00,32.52,32.61,32.52,32.6,39700.0,21.82,21.8804,21.82,21.8737,39700.0
2010-02-09 10:20:00,32.6,32.62,32.55,32.62,24000.0,21.8737,21.8871,21.8401,21.8871,24000.0
2010-02-09 10:25:00,32.62,32.62,32.56,32.57,8200.0,21.8871,21.8871,21.8468,21.8536,8200.0
2010-02-09 10:30:00,32.56,32.59,32.5,32.5,46300.0,21.8468,21.867,21.8066,21.8066,46300.0
2010-02-09 10:35:00,32.5,32.5,32.46,32.49,6700.0,21.8066,21.8066,21.7797,21.7999,6700.0
2010-02-09 10:40:00,32.5,32.55,32.48,32.49,35900.0,21.8066,21.8401,21.7932,21.7999,35900.0
2010-02-09 10:45:00,32.49,32.56,32.49,32.53,21200.0,21.7999,21.8468,21.7999,21.8267,21200.0
2010-02-09 10:50:00,32.53,32.55,32.52,32.55,11100.0,21.8267,21.8401,21.82,21.8401,11100.0
2010-02-09 10:55:00,32.55,32.56,32.47,32.49,27300.0,21.8401,21.8468,21.7865,21.7999,27300.0
2010-02-09 11:00:00,32.49,32.49,32.42,32.45,15800.0,21.7999,21.7999,21.7529,21.773,15800.0
2010-02-09 11:05:00,32.45,32.47,32.37,32.39,23000.0,21.773,21.7865,21.7194,21.7328,23000.0
2010-02-09 11:10:00,32.39,32.41,32.37,32.41,13500.0,21.7328,21.7462,21.7194,21.7462,13500.0
2010-02-09 11:15:00,32.4,32.43,32.38,32.42,11600.0,21.7395,21.7596,21.7261,21.7529,11600.0
2010-02-09 11:20:00,32.42,32.44,32.39,32.39,14800.0,21.7529,21.7663,21.7328,21.7328,14800.0
2010-02-09 11:25:00,32.39,32.41,32.36,32.41,25600.0,21.7328,21.7462,21.7126,21.7462,25600.0
2010-02-09 11:30:00,32.41,32.55,32.38,32.55,43300.0,21.7462,21.8401,21.7261,21.8401,43300.0
2010-02-09 11:35:00,32.55,32.66,32.52,32.61,36300.0,21.8401,21.9139,21.82,21.8804,36300.0
2010-02-09 11:40:00,32.61,32.62,32.55,32.56,45400.0,21.8804,21.8871,21.8401,21.8468,45400.0
2010-02-09 11:45:00,32.58,32.63,32.55,32.61,25300.0,21.8603,21.8938,21.8401,21.8804,25300.0
2010-02-09 11:50:00,32.62,32.7,32.6,32.66,71500.0,21.8871,21.9408,21.8737,21.9139,71500.0
2010-02-09 11:55:00,32.66,32.67,32.61,32.62,20300.0,21.9139,21.9206,21.8804,21.8871,20300.0
2010-02-09 12:00:00,32.63,32.69,32.63,32.68,33900.0,21.8938,21.9341,21.8938,21.9274,33900.0
2010-02-09 12:05:00,32.68,32.77,32.67,32.77,37800.0,21.9274,21.9877,21.9206,21.9877,37800.0
2010-02-09 12:10:00,32.77,32.82,32.77,32.8,24500.0,21.9877,22.0213,21.9877,22.0079,24500.0
2010-02-09 12:15:00,32.81,32.92,32.81,32.9,64800.0,22.0146,22.0884,22.0146,22.075,64800.0
2010-02-09 12:20:00,32.9,32.92,32.89,32.9,14400.0,22.075,22.0884,22.0683,22.075,14400.0
2010-02-09 12:25:00,32.9,32.92,32.87,32.92,22100.0,22.075,22.0884,22.0548,22.0884,22100.0
2010-02-09 12:30:00,32.92,32.93,32.89,32.92,16400.0,22.0884,22.0951,22.0683,22.0884,16400.0
2010-02-09 12:35:00,32.92,32.92,32.9,32.9,14500.0,22.0884,22.0884,22.075,22.075,14500.0
2010-02-09 12:40:00,32.9,32.9,32.7,32.74,82100.0,22.075,22.075,21.9408,21.9676,82100.0
2010-02-09 12:45:00,32.72,32.77,32.66,32.68,39200.0,21.9542,21.9877,21.9139,21.9274,39200.0
2010-02-09 12:50:00,32.67,32.67,32.61,32.62,14100.0,21.9206,21.9206,21.8804,21.8871,14100.0
2010-02-09 12:55:00,32.62,32.71,32.62,32.66,7000.0,21.8871,21.9475,21.8871,21.9139,7000.0
2010-02-09 13:00:00,32.67,32.76,32.67,32.7,21200.0,21.9206,21.981,21.9206,21.9408,21200.0
2010-02-09 13:05:00,32.68,32.73,32.65,32.7,19800.0,21.9274,21.9609,21.9072,21.9408,19800.0
2010-02-09 13:10:00,32.7,32.71,32.66,32.69,7000.0,21.9408,21.9475,21.9139,21.9341,7000.0
2010-02-09 13:15:00,32.7,32.7,32.66,32.68,5500.0,21.9408,21.9408,21.9139,21.9274,5500.0
2010-02-09 13:20:00,32.68,32.72,32.66,32.72,8800.0,21.9274,21.9542,21.9139,21.9542,8800.0
2010-02-09 13:25:00,32.71,32.72,32.67,32.69,9200.0,21.9475,21.9542,21.9206,21.9341,9200.0
2010-02-09 13:30:00,32.7,32.7,32.66,32.68,8900.0,21.9408,21.9408,21.9139,21.9274,8900.0
2010-02-09 13:35:00,32.66,32.72,32.66,32.71,17900.0,21.9139,21.9542,21.9139,21.9475,17900.0
2010-02-09 13:40:00,32.7,32.72,32.65,32.7,22800.0,21.9408,21.9542,21.9072,21.9408,22800.0
2010-02-09 13:45:00,32.7,32.71,32.66,32.69,11000.0,21.9408,21.9475,21.9139,21.9341,11000.0
2010-02-09 13:50:00,32.68,32.7,32.65,32.66,17100.0,21.9274,21.9408,21.9072,21.9139,17100.0
2010-02-09 13:55:00,32.65,32.65,32.63,32.64,10800.0,21.9072,21.9072,21.8938,21.9005,10800.0
2010-02-09 14:00:00,32.65,32.67,32.62,32.63,16000.0,21.9072,21.9206,21.8871,21.8938,16000.0
2010-02-09 14:05:00,32.64,32.7,32.63,32.7,57100.0,21.9005,21.9408,21.8938,21.9408,57100.0
2010-02-09 14:10:00,32.7,32.7,32.69,32.69,5900.0,21.9408,21.9408,21.9341,21.9341,5900.0
2010-02-09 14:15:00,32.69,32.7,32.69,32.69,24800.0,21.9341,21.9408,21.9341,21.9341,24800.0
2010-02-09 14:20:00,32.69,32.7,32.69,32.69,12600.0,21.9341,21.9408,21.9341,21.9341,12600.0
2010-02-09 14:25:00,32.69,32.72,32.69,32.71,28300.0,21.9341,21.9542,21.9341,21.9475,28300.0
2010-02-09 14:30:00,32.71,32.72,32.69,32.69,23100.0,21.9475,21.9542,21.9341,21.9341,23100.0
2010-02-09 14:35:00,32.7,32.7,32.65,32.65,6700.0,21.9408,21.9408,21.9072,21.9072,6700.0
2010-02-09 14:40:00,32.65,32.69,32.64,32.64,28700.0,21.9072,21.9341,21.9005,21.9005,28700.0
2010-02-09 14:45:00,32.64,32.65,32.59,32.63,22400.0,21.9005,21.9072,21.867,21.8938,22400.0
2010-02-09 14:50:00,32.63,32.63,32.58,32.59,25800.0,21.8938,21.8938,21.8603,21.867,25800.0
2010-02-09 14:55:00,32.6,32.62,32.59,32.59,15400.0,21.8737,21.8871,21.867,21.867,15400.0
2010-02-09 15:00:00,32.58,32.65,32.58,32.64,42000.0,21.8603,21.9072,21.8603,21.9005,42000.0
2010-02-09 15:05:00,32.64,32.68,32.62,32.67,33900.0,21.9005,21.9274,21.8871,21.9206,33900.0
2010-02-09 15:10:00,32.67,32.76,32.66,32.75,129200.0,21.9206,21.981,21.9139,21.9743,129200.0
2010-02-09 15:15:00,32.75,32.76,32.72,32.73,53100.0,21.9743,21.981,21.9542,21.9609,53100.0
2010-02-09 15:20:00,32.74,32.78,32.74,32.78,52700.0,21.9676,21.9945,21.9676,21.9945,52700.0
2010-02-09 15:25:00,32.78,32.79,32.72,32.77,56400.0,21.9945,22.0012,21.9542,21.9877,56400.0
2010-02-09 15:30:00,32.77,32.77,32.72,32.77,35800.0,21.9877,21.9877,21.9542,21.9877,35800.0
2010-02-09 15:35:00,32.76,32.77,32.72,32.73,37700.0,21.981,21.9877,21.9542,21.9609,37700.0
2010-02-09 15:40:00,32.72,32.75,32.69,32.7,58800.0,21.9542,21.9743,21.9341,21.9408,58800.0
2010-02-09 15:45:00,32.7,32.7,32.66,32.68,30400.0,21.9408,21.9408,21.9139,21.9274,30400.0
2010-02-09 15:50:00,32.68,32.69,32.57,32.58,35900.0,21.9274,21.9341,21.8536,21.8603,35900.0
2010-02-09 15:55:00,32.58,32.65,32.57,32.65,102000.0,21.8603,21.9072,21.8536,21.9072,102000.0
2010-02-10 09:30:00,32.54,32.59,32.42,32.44,41500.0,21.8334,21.867,21.7529,21.7663,41500.0
2010-02-10 09:35:00,32.43,32.48,32.34,32.34,62600.0,21.7596,21.7932,21.6992,21.6992,62600.0
2010-02-10 09:40:00,32.34,32.37,32.3,32.36,21300.0,21.6992,21.7194,21.6724,21.7126,21300.0
2010-02-10 09:45:00,32.37,32.39,32.36,32.39,18100.0,21.7194,21.7328,21.7126,21.7328,18100.0
2010-02-10 09:50:00,32.39,32.39,32.34,32.37,16300.0,21.7328,21.7328,21.6992,21.7194,16300.0
2010-02-10 09:55:00,32.37,32.38,32.32,32.35,20900.0,21.7194,21.7261,21.6858,21.7059,20900.0
2010-02-10 10:00:00,32.34,32.35,32.24,32.28,32000.0,21.6992,21.7059,21.6321,21.659,32000.0
2010-02-10 10:05:00,32.28,32.3,32.16,32.18,26200.0,21.659,21.6724,21.5785,21.5919,26200.0
2010-02-10 10:10:00,32.18,32.18,32.12,32.14,32200.0,21.5919,21.5919,21.5516,21.565,32200.0
2010-02-10 10:15:00,32.14,32.14,32.03,32.07,31700.0,21.565,21.565,21.4912,21.5181,31700.0
2010-02-10 10:20:00,32.07,32.12,32.07,32.09,24500.0,21.5181,21.5516,21.5181,21.5315,24500.0
2010-02-10 10:25:00,32.08,32.09,32.02,32.08,24200.0,21.5248,21.5315,21.4845,21.5248,24200.0
2010-02-10 10:30:00,32.07,32.07,32.02,32.07,29800.0,21.5181,21.5181,21.4845,21.5181,29800.0
2010-02-10 10:35:00,32.07,32.12,32.07,32.11,11800.0,21.5181,21.5516,21.5181,21.5449,11800.0
2010-02-10 10:40:00,32.12,32.16,32.12,32.13,18600.0,21.5516,21.5785,21.5516,21.5583,18600.0
2010-02-10 10:45:00,32.13,32.15,32.07,32.09,15000.0,21.5583,21.5717,21.5181,21.5315,15000.0
2010-02-10 10:50:00,32.09,32.17,32.08,32.14,29600.0,21.5315,21.5852,21.5248,21.565,29600.0
2010-02-10 10:55:00,32.14,32.24,32.13,32.21,32700.0,21.565,21.6321,21.5583,21.612,32700.0
2010-02-10 11:00:00,32.21,32.22,32.15,32.17,30800.0,21.612,21.6187,21.5717,21.5852,30800.0
2010-02-10 11:05:00,32.17,32.24,32.17,32.24,15400.0,21.5852,21.6321,21.5852,21.6321,15400.0
2010-02-10 11:10:00,32.24,32.24,32.21,32.22,16500.0,21.6321,21.6321,21.612,21.6187,16500.0
2010-02-10 11:15:00,32.22,32.25,32.17,32.18,88900.0,21.6187,21.6388,21.5852,21.5919,88900.0
2010-02-10 11:20:00,32.18,32.25,32.18,32.25,62300.0,21.5919,21.6388,21.5919,21.6388,62300.0
2010-02-10 11:25:00,32.25,32.3,32.24,32.26,21800.0,21.6388,21.6724,21.6321,21.6455,21800.0
2010-02-10 11:30:00,32.26,32.31,32.24,32.24,40000.0,21.6455,21.6791,21.6321,21.6321,40000.0
2010-02-10 11:35:00,32.25,32.26,32.24,32.25,10000.0,21.6388,21.6455,21.6321,21.6388,10000.0
2010-02-10 11:40:00,32.26,32.28,32.25,32.26,10900.0,21.6455,21.659,21.6388,21.6455,10900.0
2010-02-10 11:45:00,32.25,32.28,32.24,32.26,26500.0,21.6388,21.659,21.6321,21.6455,26500.0
2010-02-10 11:50:00,32.27,32.29,32.25,32.29,40300.0,21.6523,21.6657,21.6388,21.6657,40300.0
2010-02-10 11:55:00,32.29,32.32,32.25,32.27,23900.0,21.6657,21.6858,21.6388,21.6523,23900.0
2010-02-10 12:00:00,32.27,32.34,32.26,32.33,18200.0,21.6523,21.6992,21.6455,21.6925,18200.0
2010-02-10 12:05:00,32.33,32.4,32.33,32.4,21200.0,21.6925,21.7395,21.6925,21.7395,21200.0
2010-02-10 12:10:00,32.4,32.42,32.39,32.4,9500.0,21.7395,21.7529,21.7328,21.7395,9500.0
2010-02-10 12:15:00,32.39,32.44,32.39,32.44,16800.0,21.7328,21.7663,21.7328,21.7663,16800.0
2010-02-10 12:20:00,32.43,32.48,32.4,32.47,31000.0,21.7596,21.7932,21.7395,21.7865,31000.0
2010-02-10 12:25:00,32.48,32.48,32.43,32.47,116300.0,21.7932,21.7932,21.7596,21.7865,116300.0
2010-02-10 12:30:00,32.47,32.54,32.47,32.47,23100.0,21.7865,21.8334,21.7865,21.7865,23100.0
2010-02-10 12:35:00,32.47,32.48,32.45,32.48,8400.0,21.7865,21.7932,21.773,21.7932,8400.0
2010-02-10 12:40:00,32.48,32.52,32.44,32.44,8100.0,21.7932,21.82,21.7663,21.7663,8100.0
2010-02-10 12:45:00,32.44,32.46,32.44,32.46,3900.0,21.7663,21.7797,21.7663,21.7797,3900.0
2010-02-10 12:50:00,32.46,32.46,32.43,32.44,7500.0,21.7797,21.7797,21.7596,21.7663,7500.0
2010-02-10 12:55:00,32.44,32.46,32.42,32.43,7800.0,21.7663,21.7797,21.7529,21.7596,7800.0
2010-02-10 13:00:00,32.43,32.45,32.42,32.42,17600.0,21.7596,21.773,21.7529,21.7529,17600.0
2010-02-10 13:05:00,32.43,32.43,32.4,32.43,16800.0,21.7596,21.7596,21.7395,21.7596,16800.0
2010-02-10 13:10:00,32.42,32.47,32.42,32.43,23800.0,21.7529,21.7865,21.7529,21.7596,23800.0
2010-02-10 13:15:00,32.43,32.43,32.4,32.42,6400.0,21.7596,21.7596,21.7395,21.7529,6400.0
2010-02-10 13:20:00,32.42,32.42,32.38,32.39,9500.0,21.7529,21.7529,21.7261,21.7328,9500.0
2010-02-10 13:25:00,32.4,32.46,32.4,32.45,16300.0,21.7395,21.7797,21.7395,21.773,16300.0
2010-02-10 13:30:00,32.44,32.45,32.43,32.43,8900.0,21.7663,21.773,21.7596,21.7596,8900.0
2010-02-10 13:35:00,32.44,32.45,32.42,32.42,17100.0,21.7663,21.773,21.7529,21.7529,17100.0
2010-02-10 13:40:00,32.42,32.43,32.39,32.39,33800.0,21.7529,21.7596,21.7328,21.7328,33800.0
2010-02-10 13:45:00,32.39,32.41,32.39,32.41,8200.0,21.7328,21.7462,21.7328,21.7462,8200.0
2010-02-10 13:50:00,32.41,32.42,32.41,32.42,18400.0,21.7462,21.7529,21.7462,21.7529,18400.0
2010-02-10 13:55:00,32.42,32.42,32.38,32.38,28200.0,21.7529,21.7529,21.7261,21.7261,28200.0
2010-02-10 14:00:00,32.38,32.4,32.37,32.4,32100.0,21.7261,21.7395,21.7194,21.7395,32100.0
2010-02-10 14:05:00,32.4,32.41,32.39,32.4,37800.0,21.7395,21.7462,21.7328,21.7395,37800.0
2010-02-10 14:10:00,32.4,32.4,32.33,32.37,24400.0,21.7395,21.7395,21.6925,21.7194,24400.0
2010-02-10 14:15:00,32.36,32.36,32.35,32.35,18300.0,21.7126,21.7126,21.7059,21.7059,18300.0
2010-02-10 14:20:00,32.35,32.37,32.33,32.34,34300.0,21.7059,21.7194,21.6925,21.6992,34300.0
2010-02-10 14:25:00,32.35,32.36,32.3,32.31,18600.0,21.7059,21.7126,21.6724,21.6791,18600.0
2010-02-10 14:30:00,32.31,32.31,32.25,32.26,23600.0,21.6791,21.6791,21.6388,21.6455,23600.0
2010-02-10 14:35:00,32.27,32.27,32.24,32.25,26600.0,21.6523,21.6523,21.6321,21.6388,26600.0
2010-02-10 14:40:00,32.25,32.27,32.24,32.25,24500.0,21.6388,21.6523,21.6321,21.6388,24500.0
2010-02-10 14:45:00,32.25,32.27,32.24,32.26,23800.0,21.6388,21.6523,21.6321,21.6455,23800.0
2010-02-10 14:50:00,32.25,32.31,32.22,32.28,51800.0,21.6388,21.6791,21.6187,21.659,51800.0
2010-02-10 14:55:00,32.28,32.3,32.26,32.27,22300.0,21.659,21.6724,21.6455,21.6523,22300.0
2010-02-10 15:00:00,32.26,32.34,32.26,32.34,39200.0,21.6455,21.6992,21.6455,21.6992,39200.0
2010-02-10 15:05:00,32.34,32.38,32.33,32.38,47900.0,21.6992,21.7261,21.6925,21.7261,47900.0
2010-02-10 15:10:00,32.38,32.4,32.37,32.38,39700.0,21.7261,21.7395,21.7194,21.7261,39700.0
2010-02-10 15:15:00,32.38,32.38,32.33,32.33,29300.0,21.7261,21.7261,21.6925,21.6925,29300.0
2010-02-10 15:20:00,32.34,32.34,32.31,32.34,42800.0,21.6992,21.6992,21.6791,21.6992,42800.0
2010-02-10 15:25:00,32.34,32.35,32.33,32.34,35600.0,21.6992,21.7059,21.6925,21.6992,35600.0
2010-02-10 15:30:00,32.35,32.35,32.22,32.22,60600.0,21.7059,21.7059,21.6187,21.6187,60600.0
2010-02-10 15:35:00,32.23,32.24,32.21,32.21,73400.0,21.6254,21.6321,21.612,21.612,73400.0
2010-02-10 15:40:00,32.2,32.22,32.17,32.17,105100.0,21.6053,21.6187,21.5852,21.5852,105100.0
2010-02-10 15:45:00,32.17,32.2,32.17,32.19,79300.0,21.5852,21.6053,21.5852,21.5986,79300.0
2010-02-10 15:50:00,32.18,32.19,32.15,32.15,130400.0,21.5919,21.5986,21.5717,21.5717,130400.0
2010-02-10 15:55:00,32.15,32.17,32.15,32.16,143500.0,21.5717,21.5852,21.5717,21.5785,143500.0
2010-02-11 09:30:00,33.08,33.09,32.7,32.85,101100.0,22.1957,22.2025,21.9408,22.0414,101100.0
2010-02-11 09:35:00,32.83,32.83,32.7,32.77,33800.0,22.028,22.028,21.9408,21.9877,33800.0
2010-02-11 09:40:00,32.76,32.76,32.62,32.64,44400.0,21.981,21.981,21.8871,21.9005,44400.0
2010-02-11 09:45:00,32.65,32.65,32.55,32.59,65000.0,21.9072,21.9072,21.8401,21.867,65000.0
2010-02-11 09:50:00,32.59,32.74,32.59,32.7,46600.0,21.867,21.9676,21.867,21.9408,46600.0
2010-02-11 09:55:00,32.69,32.77,32.69,32.76,39300.0,21.9341,21.9877,21.9341,21.981,39300.0
2010-02-11 10:00:00,32.75,32.76,32.7,32.75,41600.0,21.9743,21.981,21.9408,21.9743,41600.0
2010-02-11 10:05:00,32.75,32.81,32.74,32.78,39900.0,21.9743,22.0146,21.9676,21.9945,39900.0
2010-02-11 10:10:00,32.77,32.9,32.77,32.83,49500.0,21.9877,22.075,21.9877,22.028,49500.0
2010-02-11 10:15:00,32.83,32.84,32.79,32.8,20700.0,22.028,22.0347,22.0012,22.0079,20700.0
2010-02-11 10:20:00,32.79,32.84,32.77,32.8,52000.0,22.0012,22.0347,21.9877,22.0079,52000.0
2010-02-11 10:25:00,32.8,32.83,32.8,32.81,25900.0,22.0079,22.028,22.0079,22.0146,25900.0
2010-02-11 10:30:00,32.81,32.81,32.72,32.74,27100.0,22.0146,22.0146,21.9542,21.9676,27100.0
2010-02-11 10:35:00,32.75,32.8,32.74,32.79,37800.0,21.9743,22.0079,21.9676,22.0012,37800.0
2010-02-11 10:40:00,32.79,32.81,32.75,32.77,34200.0,22.0012,22.0146,21.9743,21.9877,34200.0
2010-02-11 10:45:00,32.77,32.82,32.77,32.77,30200.0,21.9877,22.0213,21.9877,21.9877,30200.0
2010-02-11 10:50:00,32.78,32.79,32.73,32.78,42600.0,21.9945,22.0012,21.9609,21.9945,42600.0
2010-02-11 10:55:00,32.78,32.82,32.75,32.78,49700.0,21.9945,22.0213,21.9743,21.9945,49700.0
2010-02-11 11:00:00,32.78,32.81,32.78,32.8,38800.0,21.9945,22.0146,21.9945,22.0079,38800.0
2010-02-11 11:05:00,32.81,32.83,32.76,32.79,34000.0,22.0146,22.028,21.981,22.0012,34000.0
2010-02-11 11:10:00,32.79,32.87,32.79,32.85,41200.0,22.0012,22.0548,22.0012,22.0414,41200.0
2010-02-11 11:15:00,32.85,32.89,32.84,32.84,35000.0,22.0414,22.0683,22.0347,22.0347,35000.0
2010-02-11 11:20:00,32.85,32.91,32.84,32.88,59100.0,22.0414,22.0817,22.0347,22.0616,59100.0
2010-02-11 11:25:00,32.88,32.96,32.88,32.95,33800.0,22.0616,22.1152,22.0616,22.1085,33800.0
2010-02-11 11:30:00,32.96,33.0,32.95,33.0,25900.0,22.1152,22.1421,22.1085,22.1421,25900.0
2010-02-11 11:35:00,32.99,33.01,32.98,33.0,52100.0,22.1354,22.1488,22.1286,22.1421,52100.0
2010-02-11 11:40:00,32.99,33.09,32.97,33.09,88800.0,22.1354,22.2025,22.1219,22.2025,88800.0
2010-02-11 11:45:00,33.09,33.16,33.09,33.15,79500.0,22.2025,22.2494,22.2025,22.2427,79500.0
2010-02-11 11:50:00,33.15,33.2,33.15,33.18,69400.0,22.2427,22.2763,22.2427,22.2628,69400.0
2010-02-11 11:55:00,33.17,33.17,33.08,33.09,27200.0,22.2561,22.2561,22.1957,22.2025,27200.0
2010-02-11 12:00:00,33.09,33.13,33.05,33.1,97500.0,22.2025,22.2293,22.1756,22.2092,97500.0
2010-02-11 12:05:00,33.11,33.19,33.1,33.19,40200.0,22.2159,22.2696,22.2092,22.2696,40200.0
2010-02-11 12:10:00,33.19,33.2,33.16,33.19,26300.0,22.2696,22.2763,22.2494,22.2696,26300.0
2010-02-11 12:15:00,33.19,33.24,33.18,33.19,28900.0,22.2696,22.3031,22.2628,22.2696,28900.0
2010-02-11 12:20:00,33.19,33.24,33.02,33.23,58300.0,22.2696,22.3031,22.1555,22.2964,58300.0
2010-02-11 12:25:00,33.23,33.28,33.23,33.26,24700.0,22.2964,22.3299,22.2964,22.3165,24700.0
2010-02-11 12:30:00,33.25,33.26,33.22,33.23,11400.0,22.3098,22.3165,22.2897,22.2964,11400.0
2010-02-11 12:35:00,33.23,33.25,33.23,33.24,21400.0,22.2964,22.3098,22.2964,22.3031,21400.0
2010-02-11 12:40:00,33.23,33.24,33.23,33.23,4300.0,22.2964,22.3031,22.2964,22.2964,4300.0
2010-02-11 12:45:00,33.23,33.26,33.22,33.23,35400.0,22.2964,22.3165,22.2897,22.2964,35400.0
2010-02-11 12:50:00,33.23,33.24,33.2,33.22,23700.0,22.2964,22.3031,22.2763,22.2897,23700.0
2010-02-11 12:55:00,33.21,33.25,33.21,33.24,30300.0,22.283,22.3098,22.283,22.3031,30300.0
2010-02-11 13:00:00,33.24,33.24,33.22,33.23,21900.0,22.3031,22.3031,22.2897,22.2964,21900.0
2010-02-11 13:05:00,33.23,33.23,33.22,33.22,14500.0,22.2964,22.2964,22.2897,22.2897,14500.0
2010-02-11 13:10:00,33.23,33.29,33.22,33.27,33700.0,22.2964,22.3367,22.2897,22.3232,33700.0
2010-02-11 13:15:00,33.27,33.29,33.24,33.28,35900.0,22.3232,22.3367,22.3031,22.3299,35900.0
2010-02-11 13:20:00,33.27,33.3,33.27,33.3,52400.0,22.3232,22.3434,22.3232,22.3434,52400.0
2010-02-11 13:25:00,33.3,33.32,33.26,33.26,72400.0,22.3434,22.3568,22.3165,22.3165,72400.0
2010-02-11 13:30:00,33.27,33.34,33.26,33.34,55300.0,22.3232,22.3702,22.3165,22.3702,55300.0
2010-02-11 13:35:00,33.34,33.35,33.32,33.33,25000.0,22.3702,22.3769,22.3568,22.3635,25000.0
2010-02-11 13:40:00,33.34,33.34,33.33,33.34,5300.0,22.3702,22.3702,22.3635,22.3702,5300.0
2010-02-11 13:45:00,33.34,33.36,33.33,33.34,49500.0,22.3702,22.3836,22.3635,22.3702,49500.0
2010-02-11 13:50:00,33.34,33.34,33.31,33.31,21300.0,22.3702,22.3702,22.3501,22.3501,21300.0
2010-02-11 13:55:00,33.32,33.32,33.29,33.29,48100.0,22.3568,22.3568,22.3367,22.3367,48100.0
2010-02-11 14:00:00,33.29,33.3,33.27,33.3,57800.0,22.3367,22.3434,22.3232,22.3434,57800.0
2010-02-11 14:05:00,33.29,33.3,33.27,33.27,60000.0,22.3367,22.3434,22.3232,22.3232,60000.0
2010-02-11 14:10:00,33.27,33.28,33.23,33.26,38600.0,22.3232,22.3299,22.2964,22.3165,38600.0
2010-02-11 14:15:00,33.26,33.3,33.22,33.23,93200.0,22.3165,22.3434,22.2897,22.2964,93200.0
2010-02-11 14:20:00,33.24,33.24,33.23,33.23,17000.0,22.3031,22.3031,22.2964,22.2964,17000.0
2010-02-11 14:25:00,33.23,33.27,33.23,33.26,38800.0,22.2964,22.3232,22.2964,22.3165,38800.0
2010-02-11 14:30:00,33.26,33.26,33.2,33.2,31900.0,22.3165,22.3165,22.2763,22.2763,31900.0
2010-02-11 14:35:00,33.2,33.2,33.19,33.19,22100.0,22.2763,22.2763,22.2696,22.2696,22100.0
2010-02-11 14:40:00,33.19,33.27,33.19,33.26,57400.0,22.2696,22.3232,22.2696,22.3165,57400.0
2010-02-11 14:45:00,33.25,33.26,33.23,33.23,93200.0,22.3098,22.3165,22.2964,22.2964,93200.0
2010-02-11 14:50:00,33.23,33.24,33.2,33.2,41900.0,22.2964,22.3031,22.2763,22.2763,41900.0
2010-02-11 14:55:00,33.2,33.25,33.18,33.19,54000.0,22.2763,22.3098,22.2628,22.2696,54000.0
2010-02-11 15:00:00,33.19,33.24,33.19,33.23,93100.0,22.2696,22.3031,22.2696,22.2964,93100.0
2010-02-11 15:05:00,33.24,33.25,33.22,33.22,67400.0,22.3031,22.3098,22.2897,22.2897,67400.0
2010-02-11 15:10:00,33.23,33.26,33.22,33.25,35100.0,22.2964,22.3165,22.2897,22.3098,35100.0
2010-02-11 15:15:00,33.25,33.27,33.25,33.27,16900.0,22.3098,22.3232,22.3098,22.3232,16900.0
2010-02-11 15:20:00,33.27,33.27,33.26,33.27,49500.0,22.3232,22.3232,22.3165,22.3232,49500.0
2010-02-11 15:25:00,33.26,33.27,33.23,33.24,55900.0,22.3165,22.3232,22.2964,22.3031,55900.0
2010-02-11 15:30:00,33.23,33.27,33.21,33.27,46900.0,22.2964,22.3232,22.283,22.3232,46900.0
2010-02-11 15:35:00,33.27,33.27,33.25,33.27,103700.0,22.3232,22.3232,22.3098,22.3232,103700.0
2010-02-11 15:40:00,33.26,33.27,33.24,33.26,249600.0,22.3165,22.3232,22.3031,22.3165,249600.0
2010-02-11 15:45:00,33.26,33.27,33.21,33.21,95400.0,22.3165,22.3232,22.283,22.283,95400.0
2010-02-11 15:50:00,33.22,33.25,33.21,33.24,177900.0,22.2897,22.3098,22.283,22.3031,177900.0
2010-02-11 15:55:00,33.25,33.27,33.24,33.27,224900.0,22.3098,22.3232,22.3031,22.3232,224900.0
2010-02-12 09:30:00,33.06,33.09,32.86,32.91,31100.0,22.1823,22.2025,22.0481,22.0817,31100.0
2010-02-12 09:35:00,32.91,32.93,32.81,32.81,23400.0,22.0817,22.0951,22.0146,22.0146,23400.0
2010-02-12 09:40:00,32.82,32.85,32.72,32.75,38100.0,22.0213,22.0414,21.9542,21.9743,38100.0
2010-02-12 09:45:00,32.75,32.79,32.7,32.79,23600.0,21.9743,22.0012,21.9408,22.0012,23600.0
2010-02-12 09:50:00,32.8,32.89,32.78,32.89,36800.0,22.0079,22.0683,21.9945,22.0683,36800.0
2010-02-12 09:55:00,32.9,33.0,32.87,32.99,31700.0,22.075,22.1421,22.0548,22.1354,31700.0
2010-02-12 10:00:00,32.99,33.0,32.86,32.92,53600.0,22.1354,22.1421,22.0481,22.0884,53600.0
2010-02-12 10:05:00,32.92,33.01,32.92,33.0,26500.0,22.0884,22.1488,22.0884,22.1421,26500.0
2010-02-12 10:10:00,33.0,33.06,33.0,33.06,32500.0,22.1421,22.1823,22.1421,22.1823,32500.0
2010-02-12 10:15:00,33.05,33.12,33.03,33.03,41200.0,22.1756,22.2226,22.1622,22.1622,41200.0
2010-02-12 10:20:00,33.03,33.04,33.01,33.03,11900.0,22.1622,22.1689,22.1488,22.1622,11900.0
2010-02-12 10:25:00,33.03,33.04,32.98,33.01,67900.0,22.1622,22.1689,22.1286,22.1488,67900.0
2010-02-12 10:30:00,33.02,33.06,33.01,33.04,29900.0,22.1555,22.1823,22.1488,22.1689,29900.0
2010-02-12 10:35:00,33.05,33.07,32.94,32.95,56600.0,22.1756,22.189,22.1018,22.1085,56600.0
2010-02-12 10:40:00,32.96,33.01,32.95,33.0,19800.0,22.1152,22.1488,22.1085,22.1421,19800.0
2010-02-12 10:45:00,33.0,33.04,32.98,33.04,27000.0,22.1421,22.1689,22.1286,22.1689,27000.0
2010-02-12 10:50:00,33.04,33.14,33.02,33.09,48000.0,22.1689,22.236,22.1555,22.2025,48000.0
2010-02-12 10:55:00,33.08,33.13,33.06,33.12,72000.0,22.1957,22.2293,22.1823,22.2226,72000.0
2010-02-12 11:00:00,33.11,33.13,33.08,33.11,68700.0,22.2159,22.2293,22.1957,22.2159,68700.0
2010-02-12 11:05:00,33.1,33.13,33.09,33.11,69100.0,22.2092,22.2293,22.2025,22.2159,69100.0
2010-02-12 11:10:00,33.11,33.12,33.08,33.1,36900.0,22.2159,22.2226,22.1957,22.2092,36900.0
2010-02-12 11:15:00,33.1,33.14,33.1,33.11,29300.0,22.2092,22.236,22.2092,22.2159,29300.0
2010-02-12 11:20:00,33.12,33.23,33.11,33.17,63600.0,22.2226,22.2964,22.2159,22.2561,63600.0
2010-02-12 11:25:00,33.17,33.22,33.17,33.19,46800.0,22.2561,22.2897,22.2561,22.2696,46800.0
2010-02-12 11:30:00,33.19,33.2,33.14,33.14,31300.0,22.2696,22.2763,22.236,22.236,31300.0
2010-02-12 11:35:00,33.15,33.21,33.15,33.19,47000.0,22.2427,22.283,22.2427,22.2696,47000.0
2010-02-12 11:40:00,33.19,33.23,33.19,33.21,24900.0,22.2696,22.2964,22.2696,22.283,24900.0
2010-02-12 11:45:00,33.21,33.23,33.18,33.21,36000.0,22.283,22.2964,22.2628,22.283,36000.0
2010-02-12 11:50:00,33.21,33.22,33.18,33.21,25800.0,22.283,22.2897,22.2628,22.283,25800.0
2010-02-12 11:55:00,33.21,33.22,33.19,33.19,33200.0,22.283,22.2897,22.2696,22.2696,33200.0
2010-02-12 12:00:00,33.2,33.28,33.19,33.27,72000.0,22.2763,22.3299,22.2696,22.3232,72000.0
2010-02-12 12:05:00,33.28,33.29,33.22,33.25,48200.0,22.3299,22.3367,22.2897,22.3098,48200.0
2010-02-12 12:10:00,33.25,33.27,33.22,33.26,31800.0,22.3098,22.3232,22.2897,22.3165,31800.0
2010-02-12 12:15:00,33.26,33.4,33.26,33.37,91100.0,22.3165,22.4105,22.3165,22.3903,91100.0
2010-02-12 12:20:00,33.37,33.43,33.36,33.4,38200.0,22.3903,22.4306,22.3836,22.4105,38200.0
2010-02-12 12:25:00,33.4,33.44,33.38,33.44,30800.0,22.4105,22.4373,22.397,22.4373,30800.0
2010-02-12 12:30:00,33.43,33.44,33.37,33.38,30500.0,22.4306,22.4373,22.3903,22.397,30500.0
2010-02-12 12:35:00,33.39,33.42,33.39,33.4,31000.0,22.4037,22.4239,22.4037,22.4105,31000.0
2010-02-12 12:40:00,33.4,33.46,33.39,33.41,16300.0,22.4105,22.4507,22.4037,22.4172,16300.0
2010-02-12 12:45:00,33.41,33.44,33.41,33.41,17500.0,22.4172,22.4373,22.4172,22.4172,17500.0
2010-02-12 12:50:00,33.41,33.43,33.38,33.38,15400.0,22.4172,22.4306,22.397,22.397,15400.0
2010-02-12 12:55:00,33.38,33.4,33.37,33.4,17400.0,22.397,22.4105,22.3903,22.4105,17400.0
2010-02-12 13:00:00,33.4,33.41,33.39,33.39,8600.0,22.4105,22.4172,22.4037,22.4037,8600.0
2010-02-12 13:05:00,33.39,33.4,33.38,33.39,17700.0,22.4037,22.4105,22.397,22.4037,17700.0
2010-02-12 13:10:00,33.39,33.39,33.3,33.31,42800.0,22.4037,22.4037,22.3434,22.3501,42800.0
2010-02-12 13:15:00,33.31,33.31,33.22,33.25,45900.0,22.3501,22.3501,22.2897,22.3098,45900.0
2010-02-12 13:20:00,33.24,33.28,33.18,33.19,48400.0,22.3031,22.3299,22.2628,22.2696,48400.0
2010-02-12 13:25:00,33.19,33.21,33.12,33.14,114000.0,22.2696,22.283,22.2226,22.236,114000.0
2010-02-12 13:30:00,33.13,33.13,33.05,33.06,54600.0,22.2293,22.2293,22.1756,22.1823,54600.0
2010-02-12 13:35:00,33.06,33.11,33.02,33.11,62700.0,22.1823,22.2159,22.1555,22.2159,62700.0
2010-02-12 13:40:00,33.11,33.21,33.07,33.2,72900.0,22.2159,22.283,22.189,22.2763,72900.0
2010-02-12 13:45:00,33.2,33.23,33.16,33.21,44700.0,22.2763,22.2964,22.2494,22.283,44700.0
2010-02-12 13:50:00,33.21,33.26,33.19,33.22,29600.0,22.283,22.3165,22.2696,22.2897,29600.0
2010-02-12 13:55:00,33.21,33.21,33.17,33.18,8800.0,22.283,22.283,22.2561,22.2628,8800.0
2010-02-12 14:00:00,33.17,33.22,33.16,33.21,17700.0,22.2561,22.2897,22.2494,22.283,17700.0
2010-02-12 14:05:00,33.21,33.25,33.21,33.25,14500.0,22.283,22.3098,22.283,22.3098,14500.0
2010-02-12 14:10:00,33.25,33.35,33.25,33.33,25100.0,22.3098,22.3769,22.3098,22.3635,25100.0
2010-02-12 14:15:00,33.34,33.36,33.34,33.36,13800.0,22.3702,22.3836,22.3702,22.3836,13800.0
2010-02-12 14:20:00,33.36,33.44,33.36,33.41,34100.0,22.3836,22.4373,22.3836,22.4172,34100.0
2010-02-12 14:25:00,33.41,33.45,33.39,33.42,22900.0,22.4172,22.444,22.4037,22.4239,22900.0
2010-02-12 14:30:00,33.43,33.44,33.4,33.43,15500.0,22.4306,22.4373,22.4105,22.4306,15500.0
2010-02-12 14:35:00,33.43,33.43,33.38,33.4,20500.0,22.4306,22.4306,22.397,22.4105,20500.0
2010-02-12 14:40:00,33.39,33.4,33.34,33.35,21000.0,22.4037,22.4105,22.3702,22.3769,21000.0
2010-02-12 14:45:00,33.35,33.36,33.34,33.34,17500.0,22.3769,22.3836,22.3702,22.3702,17500.0
2010-02-12 14:50:00,33.34,33.39,33.33,33.37,38700.0,22.3702,22.4037,22.3635,22.3903,38700.0
2010-02-12 14:55:00,33.38,33.38,33.3,33.35,43200.0,22.397,22.397,22.3434,22.3769,43200.0
2010-02-12 15:00:00,33.34,33.34,33.25,33.29,41400.0,22.3702,22.3702,22.3098,22.3367,41400.0
2010-02-12 15:05:00,33.28,33.35,33.26,33.35,36200.0,22.3299,22.3769,22.3165,22.3769,36200.0
2010-02-12 15:10:00,33.35,33.36,33.28,33.31,36600.0,22.3769,22.3836,22.3299,22.3501,36600.0
2010-02-12 15:15:00,33.3,33.33,33.27,33.29,29800.0,22.3434,22.3635,22.3232,22.3367,29800.0
2010-02-12 15:20:00,33.28,33.33,33.28,33.32,29100.0,22.3299,22.3635,22.3299,22.3568,29100.0
2010-02-12 15:25:00,33.31,33.34,33.28,33.29,28800.0,22.3501,22.3702,22.3299,22.3367,28800.0
2010-02-12 15:30:00,33.28,33.29,33.22,33.24,45000.0,22.3299,22.3367,22.2897,22.3031,45000.0
2010-02-12 15:35:00,33.24,33.26,33.24,33.25,48800.0,22.3031,22.3165,22.3031,22.3098,48800.0
2010-02-12 15:40:00,33.25,33.32,33.24,33.29,86200.0,22.3098,22.3568,22.3031,22.3367,86200.0
2010-02-12 15:45:00,33.29,33.33,33.28,33.33,45300.0,22.3367,22.3635,22.3299,22.3635,45300.0
2010-02-12 15:50:00,33.33,33.4,33.32,33.38,95900.0,22.3635,22.4105,22.3568,22.397,95900.0
2010-02-12 15:55:00,33.39,33.4,33.35,33.4,208100.0,22.4037,22.4105,22.3769,22.4105,208100.0
2010-02-16 09:30:00,33.61,33.67,33.5,33.56,26600.0,22.5514,22.5916,22.4776,22.5178,26600.0
2010-02-16 09:35:00,33.55,33.61,33.5,33.58,29200.0,22.5111,22.5514,22.4776,22.5312,29200.0
2010-02-16 09:40:00,33.58,33.61,33.53,33.58,21000.0,22.5312,22.5514,22.4977,22.5312,21000.0
2010-02-16 09:45:00,33.57,33.6,33.48,33.48,49400.0,22.5245,22.5447,22.4641,22.4641,49400.0
2010-02-16 09:50:00,33.49,33.52,33.43,33.44,48200.0,22.4708,22.491,22.4306,22.4373,48200.0
2010-02-16 09:55:00,33.44,33.47,33.37,33.43,99700.0,22.4373,22.4574,22.3903,22.4306,99700.0
2010-02-16 10:00:00,33.44,33.47,33.38,33.39,39600.0,22.4373,22.4574,22.397,22.4037,39600.0
2010-02-16 10:05:00,33.38,33.38,33.31,33.33,15100.0,22.397,22.397,22.3501,22.3635,15100.0
2010-02-16 10:10:00,33.34,33.42,33.34,33.4,9500.0,22.3702,22.4239,22.3702,22.4105,9500.0
2010-02-16 10:15:00,33.4,33.45,33.39,33.41,21800.0,22.4105,22.444,22.4037,22.4172,21800.0
2010-02-16 10:20:00,33.41,33.43,33.35,33.36,27200.0,22.4172,22.4306,22.3769,22.3836,27200.0
2010-02-16 10:25:00,33.36,33.41,33.35,33.39,27900.0,22.3836,22.4172,22.3769,22.4037,27900.0
2010-02-16 10:30:00,33.4,33.44,33.35,33.42,35900.0,22.4105,22.4373,22.3769,22.4239,35900.0
2010-02-16 10:35:00,33.43,33.46,33.42,33.45,19800.0,22.4306,22.4507,22.4239,22.444,19800.0
2010-02-16 10:40:00,33.46,33.49,33.42,33.45,49000.0,22.4507,22.4708,22.4239,22.444,49000.0
2010-02-16 10:45:00,33.46,33.49,33.45,33.48,23100.0,22.4507,22.4708,22.444,22.4641,23100.0
2010-02-16 10:50:00,33.48,33.49,33.45,33.45,41900.0,22.4641,22.4708,22.444,22.444,41900.0
2010-02-16 10:55:00,33.45,33.47,33.43,33.43,26900.0,22.444,22.4574,22.4306,22.4306,26900.0
2010-02-16 11:00:00,33.43,33.44,33.4,33.42,42300.0,22.4306,22.4373,22.4105,22.4239,42300.0
2010-02-16 11:05:00,33.42,33.46,33.39,33.42,36600.0,22.4239,22.4507,22.4037,22.4239,36600.0
2010-02-16 11:10:00,33.42,33.44,33.37,33.39,19800.0,22.4239,22.4373,22.3903,22.4037,19800.0
2010-02-16 11:15:00,33.39,33.42,33.39,33.4,22300.0,22.4037,22.4239,22.4037,22.4105,22300.0
2010-02-16 11:20:00,33.39,33.44,33.39,33.42,58300.0,22.4037,22.4373,22.4037,22.4239,58300.0
2010-02-16 11:25:00,33.43,33.43,33.4,33.41,32700.0,22.4306,22.4306,22.4105,22.4172,32700.0
2010-02-16 11:30:00,33.42,33.43,33.41,33.42,36100.0,22.4239,22.4306,22.4172,22.4239,36100.0
2010-02-16 11:35:00,33.42,33.42,33.38,33.39,25400.0,22.4239,22.4239,22.397,22.4037,25400.0
2010-02-16 11:40:00,33.39,33.46,33.38,33.44,54000.0,22.4037,22.4507,22.397,22.4373,54000.0
2010-02-16 11:45:00,33.44,33.45,33.42,33.42,16400.0,22.4373,22.444,22.4239,22.4239,16400.0
2010-02-16 11:50:00,33.43,33.45,33.41,33.44,14100.0,22.4306,22.444,22.4172,22.4373,14100.0
2010-02-16 11:55:00,33.45,33.45,33.42,33.44,13200.0,22.444,22.444,22.4239,22.4373,13200.0
2010-02-16 12:00:00,33.44,33.45,33.42,33.42,18300.0,22.4373,22.444,22.4239,22.4239,18300.0
2010-02-16 12:05:00,33.42,33.42,33.34,33.35,98100.0,22.4239,22.4239,22.3702,22.3769,98100.0
2010-02-16 12:10:00,33.34,33.35,33.32,33.35,25100.0,22.3702,22.3769,22.3568,22.3769,25100.0
2010-02-16 12:15:00,33.34,33.35,33.34,33.34,9100.0,22.3702,22.3769,22.3702,22.3702,9100.0
2010-02-16 12:20:00,33.34,33.35,33.33,33.35,18300.0,22.3702,22.3769,22.3635,22.3769,18300.0
2010-02-16 12:25:00,33.35,33.35,33.34,33.34,16100.0,22.3769,22.3769,22.3702,22.3702,16100.0
2010-02-16 12:30:00,33.35,33.35,33.32,33.33,20200.0,22.3769,22.3769,22.3568,22.3635,20200.0
2010-02-16 12:35:00,33.33,33.35,33.33,33.34,12100.0,22.3635,22.3769,22.3635,22.3702,12100.0
2010-02-16 12:40:00,33.34,33.35,33.34,33.35,16200.0,22.3702,22.3769,22.3702,22.3769,16200.0
2010-02-16 12:45:00,33.35,33.35,33.31,33.32,14600.0,22.3769,22.3769,22.3501,22.3568,14600.0
2010-02-16 12:50:00,33.32,33.35,33.32,33.33,13700.0,22.3568,22.3769,22.3568,22.3635,13700.0
2010-02-16 12:55:00,33.33,33.34,33.31,33.32,18900.0,22.3635,22.3702,22.3501,22.3568,18900.0
2010-02-16 13:00:00,33.32,33.34,33.3,33.3,27100.0,22.3568,22.3702,22.3434,22.3434,27100.0
2010-02-16 13:05:00,33.29,33.31,33.28,33.29,15000.0,22.3367,22.3501,22.3299,22.3367,15000.0
2010-02-16 13:10:00,33.28,33.32,33.28,33.29,40000.0,22.3299,22.3568,22.3299,22.3367,40000.0
2010-02-16 13:15:00,33.3,33.3,33.28,33.3,13400.0,22.3434,22.3434,22.3299,22.3434,13400.0
2010-02-16 13:20:00,33.29,33.3,33.29,33.3,14500.0,22.3367,22.3434,22.3367,22.3434,14500.0
2010-02-16 13:25:00,33.3,33.31,33.27,33.29,49700.0,22.3434,22.3501,22.3232,22.3367,49700.0
2010-02-16 13:30:00,33.29,33.31,33.25,33.25,39500.0,22.3367,22.3501,22.3098,22.3098,39500.0
2010-02-16 13:35:00,33.25,33.26,33.22,33.22,34100.0,22.3098,22.3165,22.2897,22.2897,34100.0
2010-02-16 13:40:00,33.22,33.25,33.22,33.25,11900.0,22.2897,22.3098,22.2897,22.3098,11900.0
2010-02-16 13:45:00,33.25,33.27,33.24,33.27,12600.0,22.3098,22.3232,22.3031,22.3232,12600.0
2010-02-16 13:50:00,33.26,33.29,33.26,33.28,8700.0,22.3165,22.3367,22.3165,22.3299,8700.0
2010-02-16 13:55:00,33.27,33.28,33.27,33.27,6700.0,22.3232,22.3299,22.3232,22.3232,6700.0
2010-02-16 14:00:00,33.27,33.28,33.24,33.25,15800.0,22.3232,22.3299,22.3031,22.3098,15800.0
2010-02-16 14:05:00,33.25,33.26,33.24,33.25,21400.0,22.3098,22.3165,22.3031,22.3098,21400.0
2010-02-16 14:10:00,33.25,33.26,33.23,33.23,68100.0,22.3098,22.3165,22.2964,22.2964,68100.0
2010-02-16 14:15:00,33.23,33.24,33.19,33.21,49700.0,22.2964,22.3031,22.2696,22.283,49700.0
2010-02-16 14:20:00,33.21,33.3,33.21,33.27,30200.0,22.283,22.3434,22.283,22.3232,30200.0
2010-02-16 14:25:00,33.28,33.34,33.27,33.34,28100.0,22.3299,22.3702,22.3232,22.3702,28100.0
2010-02-16 14:30:00,33.33,33.34,33.27,33.27,27200.0,22.3635,22.3702,22.3232,22.3232,27200.0
2010-02-16 14:35:00,33.28,33.29,33.26,33.26,22200.0,22.3299,22.3367,22.3165,22.3165,22200.0
2010-02-16 14:40:00,33.26,33.29,33.26,33.29,24000.0,22.3165,22.3367,22.3165,22.3367,24000.0
2010-02-16 14:45:00,33.29,33.3,33.28,33.3,12300.0,22.3367,22.3434,22.3299,22.3434,12300.0
2010-02-16 14:50:00,33.29,33.34,33.29,33.33,44000.0,22.3367,22.3702,22.3367,22.3635,44000.0
2010-02-16 14:55:00,33.33,33.33,33.26,33.26,43000.0,22.3635,22.3635,22.3165,22.3165,43000.0
2010-02-16 15:00:00,33.26,33.27,33.24,33.25,34000.0,22.3165,22.3232,22.3031,22.3098,34000.0
2010-02-16 15:05:00,33.24,33.28,33.24,33.27,34300.0,22.3031,22.3299,22.3031,22.3232,34300.0
2010-02-16 15:10:00,33.28,33.31,33.28,33.28,48700.0,22.3299,22.3501,22.3299,22.3299,48700.0
2010-02-16 15:15:00,33.28,33.29,33.27,33.28,25600.0,22.3299,22.3367,22.3232,22.3299,25600.0
2010-02-16 15:20:00,33.28,33.29,33.23,33.24,49700.0,22.3299,22.3367,22.2964,22.3031,49700.0
2010-02-16 15:25:00,33.23,33.27,33.21,33.23,97700.0,22.2964,22.3232,22.283,22.2964,97700.0
2010-02-16 15:30:00,33.23,33.32,33.22,33.32,89400.0,22.2964,22.3568,22.2897,22.3568,89400.0
2010-02-16 15:35:00,33.32,33.38,33.31,33.38,47000.0,22.3568,22.397,22.3501,22.397,47000.0
2010-02-16 15:40:00,33.38,33.45,33.38,33.44,107300.0,22.397,22.444,22.397,22.4373,107300.0
2010-02-16 15:45:00,33.44,33.52,33.44,33.47,205500.0,22.4373,22.491,22.4373,22.4574,205500.0
2010-02-16 15:50:00,33.47,33.53,33.47,33.48,153600.0,22.4574,22.4977,22.4574,22.4641,153600.0
2010-02-16 15:55:00,33.48,33.56,33.48,33.54,322600.0,22.4641,22.5178,22.4641,22.5044,322600.0
2010-02-17 09:30:00,33.69,33.75,33.57,33.62,39500.0,22.605,22.6453,22.5245,22.5581,39500.0
2010-02-17 09:35:00,33.63,33.72,33.54,33.6,49200.0,22.5648,22.6252,22.5044,22.5447,49200.0
2010-02-17 09:40:00,33.6,33.63,33.47,33.5,106500.0,22.5447,22.5648,22.4574,22.4776,106500.0
2010-02-17 09:45:00,33.51,33.51,33.48,33.49,35800.0,22.4843,22.4843,22.4641,22.4708,35800.0
2010-02-17 09:50:00,33.49,33.49,33.34,33.34,61800.0,22.4708,22.4708,22.3702,22.3702,61800.0
2010-02-17 09:55:00,33.35,33.35,33.26,33.27,60100.0,22.3769,22.3769,22.3165,22.3232,60100.0
2010-02-17 10:00:00,33.28,33.28,33.21,33.23,81600.0,22.3299,22.3299,22.283,22.2964,81600.0
2010-02-17 10:05:00,33.24,33.27,33.22,33.27,67900.0,22.3031,22.3232,22.2897,22.3232,67900.0
2010-02-17 10:10:00,33.27,33.36,33.26,33.36,61900.0,22.3232,22.3836,22.3165,22.3836,61900.0
2010-02-17 10:15:00,33.36,33.36,33.34,33.36,43300.0,22.3836,22.3836,22.3702,22.3836,43300.0
2010-02-17 10:20:00,33.36,33.38,33.31,33.37,85500.0,22.3836,22.397,22.3501,22.3903,85500.0
2010-02-17 10:25:00,33.36,33.49,33.34,33.49,67400.0,22.3836,22.4708,22.3702,22.4708,67400.0
2010-02-17 10:30:00,33.49,33.6,33.47,33.55,108600.0,22.4708,22.5447,22.4574,22.5111,108600.0
2010-02-17 10:35:00,33.56,33.64,33.56,33.61,71400.0,22.5178,22.5715,22.5178,22.5514,71400.0
2010-02-17 10:40:00,33.61,33.61,33.57,33.61,30600.0,22.5514,22.5514,22.5245,22.5514,30600.0
2010-02-17 10:45:00,33.6,33.61,33.56,33.56,34500.0,22.5447,22.5514,22.5178,22.5178,34500.0
2010-02-17 10:50:00,33.56,33.57,33.55,33.57,16800.0,22.5178,22.5245,22.5111,22.5245,16800.0
2010-02-17 10:55:00,33.57,33.59,33.53,33.57,20400.0,22.5245,22.5379,22.4977,22.5245,20400.0
2010-02-17 11:00:00,33.57,33.58,33.52,33.56,21200.0,22.5245,22.5312,22.491,22.5178,21200.0
2010-02-17 11:05:00,33.56,33.6,33.55,33.56,36300.0,22.5178,22.5447,22.5111,22.5178,36300.0
2010-02-17 11:10:00,33.56,33.57,33.53,33.56,36100.0,22.5178,22.5245,22.4977,22.5178,36100.0
2010-02-17 11:15:00,33.56,33.57,33.53,33.53,22900.0,22.5178,22.5245,22.4977,22.4977,22900.0
2010-02-17 11:20:00,33.53,33.57,33.53,33.57,91800.0,22.4977,22.5245,22.4977,22.5245,91800.0
2010-02-17 11:25:00,33.58,33.58,33.53,33.57,56900.0,22.5312,22.5312,22.4977,22.5245,56900.0
2010-02-17 11:30:00,33.57,33.6,33.55,33.56,75200.0,22.5245,22.5447,22.5111,22.5178,75200.0
2010-02-17 11:35:00,33.57,33.58,33.54,33.56,55700.0,22.5245,22.5312,22.5044,22.5178,55700.0
2010-02-17 11:40:00,33.56,33.57,33.54,33.56,35500.0,22.5178,22.5245,22.5044,22.5178,35500.0
2010-02-17 11:45:00,33.57,33.6,33.56,33.59,30300.0,22.5245,22.5447,22.5178,22.5379,30300.0
2010-02-17 11:50:00,33.59,33.66,33.59,33.64,15500.0,22.5379,22.5849,22.5379,22.5715,15500.0
2010-02-17 11:55:00,33.64,33.66,33.64,33.64,21500.0,22.5715,22.5849,22.5715,22.5715,21500.0
2010-02-17 12:00:00,33.64,33.68,33.64,33.67,64200.0,22.5715,22.5983,22.5715,22.5916,64200.0
2010-02-17 12:05:00,33.66,33.67,33.64,33.65,15800.0,22.5849,22.5916,22.5715,22.5782,15800.0
2010-02-17 12:10:00,33.65,33.67,33.65,33.66,10000.0,22.5782,22.5916,22.5782,22.5849,10000.0
2010-02-17 12:15:00,33.66,33.74,33.66,33.74,12500.0,22.5849,22.6386,22.5849,22.6386,12500.0
2010-02-17 12:20:00,33.74,33.74,33.72,33.74,15100.0,22.6386,22.6386,22.6252,22.6386,15100.0
2010-02-17 12:25:00,33.74,33.75,33.74,33.75,7300.0,22.6386,22.6453,22.6386,22.6453,7300.0
2010-02-17 12:30:00,33.74,33.75,33.74,33.75,8700.0,22.6386,22.6453,22.6386,22.6453,8700.0
2010-02-17 12:35:00,33.74,33.74,33.69,33.69,24500.0,22.6386,22.6386,22.605,22.605,24500.0
2010-02-17 12:40:00,33.69,33.7,33.69,33.7,3900.0,22.605,22.6117,22.605,22.6117,3900.0
2010-02-17 12:45:00,33.7,33.72,33.69,33.71,17800.0,22.6117,22.6252,22.605,22.6185,17800.0
2010-02-17 12:50:00,33.72,33.72,33.68,33.68,13300.0,22.6252,22.6252,22.5983,22.5983,13300.0
2010-02-17 12:55:00,33.68,33.71,33.68,33.71,10600.0,22.5983,22.6185,22.5983,22.6185,10600.0
2010-02-17 13:00:00,33.71,33.72,33.69,33.71,15900.0,22.6185,22.6252,22.605,22.6185,15900.0
2010-02-17 13:05:00,33.71,33.72,33.7,33.7,17300.0,22.6185,22.6252,22.6117,22.6117,17300.0
2010-02-17 13:10:00,33.69,33.71,33.69,33.7,17700.0,22.605,22.6185,22.605,22.6117,17700.0
2010-02-17 13:15:00,33.69,33.71,33.69,33.7,45400.0,22.605,22.6185,22.605,22.6117,45400.0
2010-02-17 13:20:00,33.7,33.72,33.7,33.71,13700.0,22.6117,22.6252,22.6117,22.6185,13700.0
2010-02-17 13:25:00,33.72,33.74,33.71,33.73,5900.0,22.6252,22.6386,22.6185,22.6319,5900.0
2010-02-17 13:30:00,33.72,33.73,33.71,33.72,11500.0,22.6252,22.6319,22.6185,22.6252,11500.0
2010-02-17 13:35:00,33.73,33.74,33.72,33.74,9300.0,22.6319,22.6386,22.6252,22.6386,9300.0
2010-02-17 13:40:00,33.74,33.75,33.73,33.74,8000.0,22.6386,22.6453,22.6319,22.6386,8000.0
2010-02-17 13:45:00,33.75,33.76,33.74,33.75,9800.0,22.6453,22.652,22.6386,22.6453,9800.0
2010-02-17 13:50:00,33.74,33.75,33.72,33.74,23300.0,22.6386,22.6453,22.6252,22.6386,23300.0
2010-02-17 13:55:00,33.74,33.78,33.73,33.78,12900.0,22.6386,22.6654,22.6319,22.6654,12900.0
2010-02-17 14:00:00,33.78,33.78,33.69,33.7,60700.0,22.6654,22.6654,22.605,22.6117,60700.0
2010-02-17 14:05:00,33.7,33.8,33.68,33.79,43800.0,22.6117,22.6788,22.5983,22.6721,43800.0
2010-02-17 14:10:00,33.79,33.79,33.74,33.75,59800.0,22.6721,22.6721,22.6386,22.6453,59800.0
2010-02-17 14:15:00,33.74,33.74,33.7,33.71,17800.0,22.6386,22.6386,22.6117,22.6185,17800.0
2010-02-17 14:20:00,33.71,33.73,33.68,33.72,27400.0,22.6185,22.6319,22.5983,22.6252,27400.0
2010-02-17 14:25:00,33.73,33.73,33.71,33.72,42700.0,22.6319,22.6319,22.6185,22.6252,42700.0
2010-02-17 14:30:00,33.72,33.73,33.69,33.69,26300.0,22.6252,22.6319,22.605,22.605,26300.0
2010-02-17 14:35:00,33.69,33.7,33.68,33.7,23000.0,22.605,22.6117,22.5983,22.6117,23000.0
2010-02-17 14:40:00,33.69,33.71,33.69,33.7,9000.0,22.605,22.6185,22.605,22.6117,9000.0
2010-02-17 14:45:00,33.71,33.71,33.7,33.71,20900.0,22.6185,22.6185,22.6117,22.6185,20900.0
2010-02-17 14:50:00,33.71,33.71,33.68,33.68,17000.0,22.6185,22.6185,22.5983,22.5983,17000.0
2010-02-17 14:55:00,33.68,33.71,33.68,33.71,15400.0,22.5983,22.6185,22.5983,22.6185,15400.0
2010-02-17 15:00:00,33.7,33.71,33.7,33.7,8300.0,22.6117,22.6185,22.6117,22.6117,8300.0
2010-02-17 15:05:00,33.71,33.71,33.7,33.71,17400.0,22.6185,22.6185,22.6117,22.6185,17400.0
2010-02-17 15:10:00,33.7,33.71,33.7,33.71,7500.0,22.6117,22.6185,22.6117,22.6185,7500.0
2010-02-17 15:15:00,33.71,33.76,33.7,33.73,40400.0,22.6185,22.652,22.6117,22.6319,40400.0
2010-02-17 15:20:00,33.73,33.74,33.71,33.71,27800.0,22.6319,22.6386,22.6185,22.6185,27800.0
2010-02-17 15:25:00,33.72,33.75,33.71,33.74,56100.0,22.6252,22.6453,22.6185,22.6386,56100.0
2010-02-17 15:30:00,33.75,33.75,33.74,33.75,25200.0,22.6453,22.6453,22.6386,22.6453,25200.0
2010-02-17 15:35:00,33.74,33.76,33.74,33.76,50700.0,22.6386,22.652,22.6386,22.652,50700.0
2010-02-17 15:40:00,33.76,33.77,33.73,33.74,106400.0,22.652,22.6587,22.6319,22.6386,106400.0
2010-02-17 15:45:00,33.75,33.75,33.72,33.72,55400.0,22.6453,22.6453,22.6252,22.6252,55400.0
2010-02-17 15:50:00,33.73,33.73,33.72,33.73,87600.0,22.6319,22.6319,22.6252,22.6319,87600.0
2010-02-17 15:55:00,33.73,33.78,33.72,33.78,166900.0,22.6319,22.6654,22.6252,22.6654,166900.0
2010-02-18 09:30:00,33.74,33.81,33.7,33.79,26700.0,22.6386,22.6856,22.6117,22.6721,26700.0
2010-02-18 09:35:00,33.8,33.91,33.79,33.91,82200.0,22.6788,22.7527,22.6721,22.7527,82200.0
2010-02-18 09:40:00,33.92,33.96,33.88,33.88,80900.0,22.7594,22.7862,22.7325,22.7325,80900.0
2010-02-18 09:45:00,33.88,33.93,33.86,33.9,100500.0,22.7325,22.7661,22.7191,22.7459,100500.0
2010-02-18 09:50:00,33.9,33.97,33.89,33.92,42200.0,22.7459,22.7929,22.7392,22.7594,42200.0
2010-02-18 09:55:00,33.91,33.92,33.88,33.91,73400.0,22.7527,22.7594,22.7325,22.7527,73400.0
2010-02-18 10:00:00,33.91,33.92,33.83,33.86,112900.0,22.7527,22.7594,22.699,22.7191,112900.0
2010-02-18 10:05:00,33.86,33.87,33.84,33.86,40100.0,22.7191,22.7258,22.7057,22.7191,40100.0
2010-02-18 10:10:00,33.86,33.91,33.85,33.86,47000.0,22.7191,22.7527,22.7124,22.7191,47000.0
2010-02-18 10:15:00,33.87,33.87,33.83,33.83,23000.0,22.7258,22.7258,22.699,22.699,23000.0
2010-02-18 10:20:00,33.84,33.84,33.75,33.76,22500.0,22.7057,22.7057,22.6453,22.652,22500.0
2010-02-18 10:25:00,33.77,33.8,33.76,33.78,18300.0,22.6587,22.6788,22.652,22.6654,18300.0
2010-02-18 10:30:00,33.78,33.81,33.76,33.79,23600.0,22.6654,22.6856,22.652,22.6721,23600.0
2010-02-18 10:35:00,33.79,33.85,33.78,33.84,15200.0,22.6721,22.7124,22.6654,22.7057,15200.0
2010-02-18 10:40:00,33.84,33.86,33.83,33.84,18000.0,22.7057,22.7191,22.699,22.7057,18000.0
2010-02-18 10:45:00,33.83,33.88,33.82,33.85,29100.0,22.699,22.7325,22.6923,22.7124,29100.0
2010-02-18 10:50:00,33.84,33.86,33.8,33.86,35200.0,22.7057,22.7191,22.6788,22.7191,35200.0
2010-02-18 10:55:00,33.85,33.92,33.84,33.86,37100.0,22.7124,22.7594,22.7057,22.7191,37100.0
2010-02-18 11:00:00,33.87,33.9,33.85,33.9,44600.0,22.7258,22.7459,22.7124,22.7459,44600.0
2010-02-18 11:05:00,33.9,33.9,33.86,33.87,19000.0,22.7459,22.7459,22.7191,22.7258,19000.0
2010-02-18 11:10:00,33.87,33.91,33.84,33.85,24500.0,22.7258,22.7527,22.7057,22.7124,24500.0
2010-02-18 11:15:00,33.83,33.85,33.82,33.85,20800.0,22.699,22.7124,22.6923,22.7124,20800.0
2010-02-18 11:20:00,33.85,33.85,33.8,33.8,40200.0,22.7124,22.7124,22.6788,22.6788,40200.0
2010-02-18 11:25:00,33.79,33.81,33.77,33.78,18300.0,22.6721,22.6856,22.6587,22.6654,18300.0
2010-02-18 11:30:00,33.77,33.77,33.75,33.75,9500.0,22.6587,22.6587,22.6453,22.6453,9500.0
2010-02-18 11:35:00,33.76,33.81,33.76,33.81,20500.0,22.652,22.6856,22.652,22.6856,20500.0
2010-02-18 11:40:00,33.81,33.83,33.78,33.82,28200.0,22.6856,22.699,22.6654,22.6923,28200.0
2010-02-18 11:45:00,33.83,33.83,33.79,33.8,28800.0,22.699,22.699,22.6721,22.6788,28800.0
2010-02-18 11:50:00,33.8,33.81,33.79,33.79,17000.0,22.6788,22.6856,22.6721,22.6721,17000.0
2010-02-18 11:55:00,33.79,33.79,33.77,33.78,5000.0,22.6721,22.6721,22.6587,22.6654,5000.0
2010-02-18 12:00:00,33.78,33.8,33.78,33.79,4800.0,22.6654,22.6788,22.6654,22.6721,4800.0
2010-02-18 12:05:00,33.8,33.81,33.77,33.77,14900.0,22.6788,22.6856,22.6587,22.6587,14900.0
2010-02-18 12:10:00,33.77,33.8,33.77,33.79,13400.0,22.6587,22.6788,22.6587,22.6721,13400.0
2010-02-18 12:15:00,33.79,33.82,33.79,33.8,14000.0,22.6721,22.6923,22.6721,22.6788,14000.0
2010-02-18 12:20:00,33.8,33.82,33.79,33.81,25800.0,22.6788,22.6923,22.6721,22.6856,25800.0
2010-02-18 12:25:00,33.81,33.81,33.78,33.79,8500.0,22.6856,22.6856,22.6654,22.6721,8500.0
2010-02-18 12:30:00,33.78,33.79,33.78,33.79,3700.0,22.6654,22.6721,22.6654,22.6721,3700.0
2010-02-18 12:35:00,33.79,33.79,33.72,33.74,23600.0,22.6721,22.6721,22.6252,22.6386,23600.0
2010-02-18 12:40:00,33.74,33.75,33.72,33.75,12000.0,22.6386,22.6453,22.6252,22.6453,12000.0
2010-02-18 12:45:00,33.75,33.75,33.71,33.71,21100.0,22.6453,22.6453,22.6185,22.6185,21100.0
2010-02-18 12:50:00,33.71,33.74,33.71,33.72,19500.0,22.6185,22.6386,22.6185,22.6252,19500.0
2010-02-18 12:55:00,33.72,33.74,33.72,33.74,6800.0,22.6252,22.6386,22.6252,22.6386,6800.0
2010-02-18 13:00:00,33.74,33.75,33.73,33.74,12200.0,22.6386,22.6453,22.6319,22.6386,12200.0
2010-02-18 13:05:00,33.74,33.75,33.73,33.73,5300.0,22.6386,22.6453,22.6319,22.6319,5300.0
2010-02-18 13:10:00,33.73,33.75,33.73,33.74,5600.0,22.6319,22.6453,22.6319,22.6386,5600.0
2010-02-18 13:15:00,33.75,33.75,33.73,33.74,7900.0,22.6453,22.6453,22.6319,22.6386,7900.0
2010-02-18 13:20:00,33.74,33.75,33.73,33.74,12800.0,22.6386,22.6453,22.6319,22.6386,12800.0
2010-02-18 13:25:00,33.73,33.74,33.72,33.72,16200.0,22.6319,22.6386,22.6252,22.6252,16200.0
2010-02-18 13:30:00,33.72,33.75,33.72,33.72,15200.0,22.6252,22.6453,22.6252,22.6252,15200.0
2010-02-18 13:35:00,33.72,33.72,33.69,33.69,6400.0,22.6252,22.6252,22.605,22.605,6400.0
2010-02-18 13:40:00,33.69,33.69,33.65,33.65,33500.0,22.605,22.605,22.5782,22.5782,33500.0
2010-02-18 13:45:00,33.65,33.66,33.65,33.66,11700.0,22.5782,22.5849,22.5782,22.5849,11700.0
2010-02-18 13:50:00,33.65,33.66,33.65,33.66,14700.0,22.5782,22.5849,22.5782,22.5849,14700.0
2010-02-18 13:55:00,33.66,33.68,33.65,33.66,39800.0,22.5849,22.5983,22.5782,22.5849,39800.0
2010-02-18 14:00:00,33.67,33.69,33.65,33.65,43100.0,22.5916,22.605,22.5782,22.5782,43100.0
2010-02-18 14:05:00,33.66,33.66,33.65,33.65,17100.0,22.5849,22.5849,22.5782,22.5782,17100.0
2010-02-18 14:10:00,33.65,33.66,33.65,33.65,6600.0,22.5782,22.5849,22.5782,22.5782,6600.0
2010-02-18 14:15:00,33.65,33.75,33.65,33.74,45000.0,22.5782,22.6453,22.5782,22.6386,45000.0
2010-02-18 14:20:00,33.74,33.74,33.71,33.73,37600.0,22.6386,22.6386,22.6185,22.6319,37600.0
2010-02-18 14:25:00,33.72,33.74,33.72,33.72,33000.0,22.6252,22.6386,22.6252,22.6252,33000.0
2010-02-18 14:30:00,33.72,33.73,33.71,33.72,97500.0,22.6252,22.6319,22.6185,22.6252,97500.0
2010-02-18 14:35:00,33.71,33.76,33.68,33.71,68100.0,22.6185,22.652,22.5983,22.6185,68100.0
2010-02-18 14:40:00,33.7,33.74,33.68,33.74,24100.0,22.6117,22.6386,22.5983,22.6386,24100.0
2010-02-18 14:45:00,33.73,33.77,33.72,33.77,9900.0,22.6319,22.6587,22.6252,22.6587,9900.0
2010-02-18 14:50:00,33.77,33.8,33.76,33.8,18000.0,22.6587,22.6788,22.652,22.6788,18000.0
2010-02-18 14:55:00,33.79,33.8,33.75,33.78,39300.0,22.6721,22.6788,22.6453,22.6654,39300.0
2010-02-18 15:00:00,33.77,33.8,33.76,33.78,20500.0,22.6587,22.6788,22.652,22.6654,20500.0
2010-02-18 15:05:00,33.77,33.8,33.77,33.8,25400.0,22.6587,22.6788,22.6587,22.6788,25400.0
2010-02-18 15:10:00,33.8,33.81,33.79,33.81,17000.0,22.6788,22.6856,22.6721,22.6856,17000.0
2010-02-18 15:15:00,33.81,33.81,33.8,33.8,41500.0,22.6856,22.6856,22.6788,22.6788,41500.0
2010-02-18 15:20:00,33.81,33.81,33.79,33.8,26000.0,22.6856,22.6856,22.6721,22.6788,26000.0
2010-02-18 15:25:00,33.79,33.8,33.79,33.8,13700.0,22.6721,22.6788,22.6721,22.6788,13700.0
2010-02-18 15:30:00,33.8,33.81,33.79,33.81,50500.0,22.6788,22.6856,22.6721,22.6856,50500.0
2010-02-18 15:35:00,33.81,33.81,33.8,33.8,23800.0,22.6856,22.6856,22.6788,22.6788,23800.0
2010-02-18 15:40:00,33.8,33.83,33.8,33.82,63900.0,22.6788,22.699,22.6788,22.6923,63900.0
2010-02-18 15:45:00,33.82,33.82,33.79,33.81,121800.0,22.6923,22.6923,22.6721,22.6856,121800.0
2010-02-18 15:50:00,33.81,33.81,33.78,33.78,43400.0,22.6856,22.6856,22.6654,22.6654,43400.0
2010-02-18 15:55:00,33.78,33.79,33.77,33.77,71600.0,22.6654,22.6721,22.6587,22.6587,71600.0
2010-02-19 09:30:00,33.65,33.82,33.65,33.76,303000.0,22.5782,22.6923,22.5782,22.652,303000.0
2010-02-19 09:35:00,33.73,33.76,33.53,33.67,45200.0,22.6319,22.652,22.4977,22.5916,45200.0
2010-02-19 09:40:00,33.68,33.69,33.5,33.5,47100.0,22.5983,22.605,22.4776,22.4776,47100.0
2010-02-19 09:45:00,33.52,33.6,33.5,33.58,23600.0,22.491,22.5447,22.4776,22.5312,23600.0
2010-02-19 09:50:00,33.6,33.6,33.56,33.57,18800.0,22.5447,22.5447,22.5178,22.5245,18800.0
2010-02-19 09:55:00,33.57,33.6,33.45,33.45,28200.0,22.5245,22.5447,22.444,22.444,28200.0
2010-02-19 10:00:00,33.45,33.5,33.4,33.48,25900.0,22.444,22.4776,22.4105,22.4641,25900.0
2010-02-19 10:05:00,33.48,33.5,33.45,33.5,11900.0,22.4641,22.4776,22.444,22.4776,11900.0
2010-02-19 10:10:00,33.5,33.52,33.5,33.5,11900.0,22.4776,22.491,22.4776,22.4776,11900.0
2010-02-19 10:15:00,33.51,33.51,33.49,33.5,11300.0,22.4843,22.4843,22.4708,22.4776,11300.0
2010-02-19 10:20:00,33.5,33.52,33.47,33.47,32500.0,22.4776,22.491,22.4574,22.4574,32500.0
2010-02-19 10:25:00,33.48,33.52,33.47,33.5,26300.0,22.4641,22.491,22.4574,22.4776,26300.0
2010-02-19 10:30:00,33.5,33.58,33.49,33.58,35300.0,22.4776,22.5312,22.4708,22.5312,35300.0
2010-02-19 10:35:00,33.58,33.58,33.52,33.56,39800.0,22.5312,22.5312,22.491,22.5178,39800.0
2010-02-19 10:40:00,33.56,33.56,33.5,33.51,32400.0,22.5178,22.5178,22.4776,22.4843,32400.0
2010-02-19 10:45:00,33.51,33.57,33.51,33.54,34900.0,22.4843,22.5245,22.4843,22.5044,34900.0
2010-02-19 10:50:00,33.54,33.54,33.51,33.54,18700.0,22.5044,22.5044,22.4843,22.5044,18700.0
2010-02-19 10:55:00,33.55,33.55,33.51,33.54,28900.0,22.5111,22.5111,22.4843,22.5044,28900.0
2010-02-19 11:00:00,33.54,33.55,33.51,33.52,28200.0,22.5044,22.5111,22.4843,22.491,28200.0
2010-02-19 11:05:00,33.51,33.54,33.49,33.53,26800.0,22.4843,22.5044,22.4708,22.4977,26800.0
2010-02-19 11:10:00,33.53,33.59,33.52,33.59,30500.0,22.4977,22.5379,22.491,22.5379,30500.0
2010-02-19 11:15:00,33.59,33.63,33.57,33.58,58100.0,22.5379,22.5648,22.5245,22.5312,58100.0
2010-02-19 11:20:00,33.58,33.69,33.58,33.65,33000.0,22.5312,22.605,22.5312,22.5782,33000.0
2010-02-19 11:25:00,33.67,33.7,33.65,33.69,19900.0,22.5916,22.6117,22.5782,22.605,19900.0
2010-02-19 11:30:00,33.69,33.69,33.65,33.67,23900.0,22.605,22.605,22.5782,22.5916,23900.0
2010-02-19 11:35:00,33.67,33.67,33.62,33.65,61700.0,22.5916,22.5916,22.5581,22.5782,61700.0
2010-02-19 11:40:00,33.65,33.7,33.62,33.68,58200.0,22.5782,22.6117,22.5581,22.5983,58200.0
2010-02-19 11:45:00,33.68,33.7,33.67,33.67,10900.0,22.5983,22.6117,22.5916,22.5916,10900.0
2010-02-19 11:50:00,33.68,33.74,33.67,33.71,22000.0,22.5983,22.6386,22.5916,22.6185,22000.0
2010-02-19 11:55:00,33.72,33.77,33.71,33.75,32200.0,22.6252,22.6587,22.6185,22.6453,32200.0
2010-02-19 12:00:00,33.75,33.77,33.68,33.68,35700.0,22.6453,22.6587,22.5983,22.5983,35700.0
2010-02-19 12:05:00,33.68,33.69,33.63,33.64,29300.0,22.5983,22.605,22.5648,22.5715,29300.0
2010-02-19 12:10:00,33.64,33.65,33.61,33.61,18900.0,22.5715,22.5782,22.5514,22.5514,18900.0
2010-02-19 12:15:00,33.6,33.61,33.57,33.58,26500.0,22.5447,22.5514,22.5245,22.5312,26500.0
2010-02-19 12:20:00,33.57,33.61,33.57,33.61,16900.0,22.5245,22.5514,22.5245,22.5514,16900.0
2010-02-19 12:25:00,33.61,33.65,33.61,33.64,12000.0,22.5514,22.5782,22.5514,22.5715,12000.0
2010-02-19 12:30:00,33.64,33.65,33.63,33.65,10500.0,22.5715,22.5782,22.5648,22.5782,10500.0
2010-02-19 12:35:00,33.65,33.65,33.64,33.65,4700.0,22.5782,22.5782,22.5715,22.5782,4700.0
2010-02-19 12:40:00,33.65,33.69,33.65,33.68,24200.0,22.5782,22.605,22.5782,22.5983,24200.0
2010-02-19 12:45:00,33.68,33.69,33.66,33.66,10100.0,22.5983,22.605,22.5849,22.5849,10100.0
2010-02-19 12:50:00,33.67,33.67,33.64,33.64,40900.0,22.5916,22.5916,22.5715,22.5715,40900.0
2010-02-19 12:55:00,33.65,33.65,33.63,33.65,48900.0,22.5782,22.5782,22.5648,22.5782,48900.0
2010-02-19 13:00:00,33.65,33.66,33.62,33.63,75200.0,22.5782,22.5849,22.5581,22.5648,75200.0
2010-02-19 13:05:00,33.63,33.63,33.62,33.63,7300.0,22.5648,22.5648,22.5581,22.5648,7300.0
2010-02-19 13:10:00,33.62,33.63,33.62,33.63,8400.0,22.5581,22.5648,22.5581,22.5648,8400.0
2010-02-19 13:15:00,33.63,33.63,33.62,33.63,4600.0,22.5648,22.5648,22.5581,22.5648,4600.0
2010-02-19 13:20:00,33.62,33.63,33.59,33.63,28700.0,22.5581,22.5648,22.5379,22.5648,28700.0
2010-02-19 13:25:00,33.62,33.63,33.6,33.63,11200.0,22.5581,22.5648,22.5447,22.5648,11200.0
2010-02-19 13:30:00,33.63,33.66,33.62,33.66,14500.0,22.5648,22.5849,22.5581,22.5849,14500.0
2010-02-19 13:35:00,33.66,33.7,33.66,33.7,9100.0,22.5849,22.6117,22.5849,22.6117,9100.0
2010-02-19 13:40:00,33.7,33.7,33.68,33.69,11300.0,22.6117,22.6117,22.5983,22.605,11300.0
2010-02-19 13:45:00,33.69,33.7,33.67,33.69,51600.0,22.605,22.6117,22.5916,22.605,51600.0
2010-02-19 13:50:00,33.69,33.7,33.67,33.68,25200.0,22.605,22.6117,22.5916,22.5983,25200.0
2010-02-19 13:55:00,33.68,33.68,33.67,33.67,4700.0,22.5983,22.5983,22.5916,22.5916,4700.0
2010-02-19 14:00:00,33.67,33.68,33.66,33.67,13100.0,22.5916,22.5983,22.5849,22.5916,13100.0
2010-02-19 14:05:00,33.67,33.68,33.63,33.63,21000.0,22.5916,22.5983,22.5648,22.5648,21000.0
2010-02-19 14:10:00,33.63,33.68,33.63,33.67,6800.0,22.5648,22.5983,22.5648,22.5916,6800.0
2010-02-19 14:15:00,33.68,33.71,33.67,33.7,14100.0,22.5983,22.6185,22.5916,22.6117,14100.0
2010-02-19 14:20:00,33.7,33.75,33.69,33.75,14400.0,22.6117,22.6453,22.605,22.6453,14400.0
2010-02-19 14:25:00,33.74,33.75,33.74,33.75,12100.0,22.6386,22.6453,22.6386,22.6453,12100.0
2010-02-19 14:30:00,33.75,33.8,33.74,33.8,13300.0,22.6453,22.6788,22.6386,22.6788,13300.0
2010-02-19 14:35:00,33.8,33.8,33.78,33.8,12500.0,22.6788,22.6788,22.6654,22.6788,12500.0
2010-02-19 14:40:00,33.8,33.8,33.77,33.78,27300.0,22.6788,22.6788,22.6587,22.6654,27300.0
2010-02-19 14:45:00,33.77,33.78,33.75,33.78,12300.0,22.6587,22.6654,22.6453,22.6654,12300.0
2010-02-19 14:50:00,33.78,33.82,33.78,33.81,72100.0,22.6654,22.6923,22.6654,22.6856,72100.0
2010-02-19 14:55:00,33.8,33.8,33.76,33.76,20900.0,22.6788,22.6788,22.652,22.652,20900.0
2010-02-19 15:00:00,33.76,33.76,33.71,33.73,64100.0,22.652,22.652,22.6185,22.6319,64100.0
2010-02-19 15:05:00,33.73,33.76,33.72,33.76,23200.0,22.6319,22.652,22.6252,22.652,23200.0
2010-02-19 15:10:00,33.76,33.76,33.67,33.67,19300.0,22.652,22.652,22.5916,22.5916,19300.0
2010-02-19 15:15:00,33.67,33.69,33.66,33.69,189400.0,22.5916,22.605,22.5849,22.605,189400.0
2010-02-19 15:20:00,33.69,33.73,33.68,33.73,15600.0,22.605,22.6319,22.5983,22.6319,15600.0
2010-02-19 15:25:00,33.72,33.74,33.72,33.74,33400.0,22.6252,22.6386,22.6252,22.6386,33400.0
2010-02-19 15:30:00,33.74,33.79,33.73,33.78,72000.0,22.6386,22.6721,22.6319,22.6654,72000.0
2010-02-19 15:35:00,33.78,33.8,33.77,33.78,31500.0,22.6654,22.6788,22.6587,22.6654,31500.0
2010-02-19 15:40:00,33.79,33.86,33.78,33.82,80300.0,22.6721,22.7191,22.6654,22.6923,80300.0
2010-02-19 15:45:00,33.83,33.87,33.83,33.85,64800.0,22.699,22.7258,22.699,22.7124,64800.0
2010-02-19 15:50:00,33.86,33.86,33.82,33.82,78900.0,22.7191,22.7191,22.6923,22.6923,78900.0
2010-02-19 15:55:00,33.82,33.84,33.8,33.82,171100.0,22.6923,22.7057,22.6788,22.6923,171100.0
2010-02-22 09:30:00,33.95,33.95,33.64,33.68,42100.0,22.7795,22.7795,22.5715,22.5983,42100.0
2010-02-22 09:35:00,33.7,33.77,33.62,33.72,56900.0,22.6117,22.6587,22.5581,22.6252,56900.0
2010-02-22 09:40:00,33.72,33.72,33.65,33.66,27900.0,22.6252,22.6252,22.5782,22.5849,27900.0
2010-02-22 09:45:00,33.68,33.71,33.64,33.64,27100.0,22.5983,22.6185,22.5715,22.5715,27100.0
2010-02-22 09:50:00,33.63,33.68,33.61,33.66,38700.0,22.5648,22.5983,22.5514,22.5849,38700.0
2010-02-22 09:55:00,33.66,33.7,33.65,33.69,28000.0,22.5849,22.6117,22.5782,22.605,28000.0
2010-02-22 10:00:00,33.7,33.7,33.52,33.53,70200.0,22.6117,22.6117,22.491,22.4977,70200.0
2010-02-22 10:05:00,33.53,33.53,33.42,33.42,66300.0,22.4977,22.4977,22.4239,22.4239,66300.0
2010-02-22 10:10:00,33.43,33.5,33.43,33.48,46300.0,22.4306,22.4776,22.4306,22.4641,46300.0
2010-02-22 10:15:00,33.48,33.5,33.47,33.48,26300.0,22.4641,22.4776,22.4574,22.4641,26300.0
2010-02-22 10:20:00,33.49,33.53,33.49,33.49,45400.0,22.4708,22.4977,22.4708,22.4708,45400.0
2010-02-22 10:25:00,33.5,33.53,33.5,33.52,74600.0,22.4776,22.4977,22.4776,22.491,74600.0
2010-02-22 10:30:00,33.52,33.6,33.51,33.58,83900.0,22.491,22.5447,22.4843,22.5312,83900.0
2010-02-22 10:35:00,33.58,33.72,33.58,33.72,57400.0,22.5312,22.6252,22.5312,22.6252,57400.0
2010-02-22 10:40:00,33.72,33.77,33.71,33.76,58300.0,22.6252,22.6587,22.6185,22.652,58300.0
2010-02-22 10:45:00,33.76,33.79,33.69,33.7,85200.0,22.652,22.6721,22.605,22.6117,85200.0
2010-02-22 10:50:00,33.7,33.7,33.68,33.7,41800.0,22.6117,22.6117,22.5983,22.6117,41800.0
2010-02-22 10:55:00,33.69,33.7,33.65,33.69,33200.0,22.605,22.6117,22.5782,22.605,33200.0
2010-02-22 11:00:00,33.68,33.7,33.65,33.67,21600.0,22.5983,22.6117,22.5782,22.5916,21600.0
2010-02-22 11:05:00,33.68,33.68,33.63,33.63,54200.0,22.5983,22.5983,22.5648,22.5648,54200.0
2010-02-22 11:10:00,33.64,33.64,33.59,33.6,27900.0,22.5715,22.5715,22.5379,22.5447,27900.0
2010-02-22 11:15:00,33.61,33.62,33.6,33.61,35300.0,22.5514,22.5581,22.5447,22.5514,35300.0
2010-02-22 11:20:00,33.6,33.63,33.6,33.63,19000.0,22.5447,22.5648,22.5447,22.5648,19000.0
2010-02-22 11:25:00,33.62,33.63,33.57,33.6,31500.0,22.5581,22.5648,22.5245,22.5447,31500.0
2010-02-22 11:30:00,33.61,33.66,33.59,33.59,25700.0,22.5514,22.5849,22.5379,22.5379,25700.0
2010-02-22 11:35:00,33.6,33.61,33.56,33.58,29200.0,22.5447,22.5514,22.5178,22.5312,29200.0
2010-02-22 11:40:00,33.58,33.62,33.58,33.61,38700.0,22.5312,22.5581,22.5312,22.5514,38700.0
2010-02-22 11:45:00,33.61,33.62,33.59,33.6,72500.0,22.5514,22.5581,22.5379,22.5447,72500.0
2010-02-22 11:50:00,33.6,33.62,33.59,33.6,45400.0,22.5447,22.5581,22.5379,22.5447,45400.0
2010-02-22 11:55:00,33.61,33.65,33.6,33.63,23100.0,22.5514,22.5782,22.5447,22.5648,23100.0
2010-02-22 12:00:00,33.64,33.68,33.62,33.67,16200.0,22.5715,22.5983,22.5581,22.5916,16200.0
2010-02-22 12:05:00,33.67,33.69,33.65,33.65,20000.0,22.5916,22.605,22.5782,22.5782,20000.0
2010-02-22 12:10:00,33.66,33.71,33.65,33.7,10200.0,22.5849,22.6185,22.5782,22.6117,10200.0
2010-02-22 12:15:00,33.7,33.71,33.67,33.67,15500.0,22.6117,22.6185,22.5916,22.5916,15500.0
2010-02-22 12:20:00,33.68,33.69,33.65,33.67,13200.0,22.5983,22.605,22.5782,22.5916,13200.0
2010-02-22 12:25:00,33.66,33.74,33.65,33.74,23200.0,22.5849,22.6386,22.5782,22.6386,23200.0
2010-02-22 12:30:00,33.73,33.74,33.72,33.73,16100.0,22.6319,22.6386,22.6252,22.6319,16100.0
2010-02-22 12:35:00,33.72,33.73,33.72,33.73,19800.0,22.6252,22.6319,22.6252,22.6319,19800.0
2010-02-22 12:40:00,33.73,33.73,33.69,33.69,24500.0,22.6319,22.6319,22.605,22.605,24500.0
2010-02-22 12:45:00,33.7,33.71,33.69,33.7,9700.0,22.6117,22.6185,22.605,22.6117,9700.0
2010-02-22 12:50:00,33.7,33.7,33.69,33.69,5000.0,22.6117,22.6117,22.605,22.605,5000.0
2010-02-22 12:55:00,33.7,33.71,33.69,33.69,5300.0,22.6117,22.6185,22.605,22.605,5300.0
2010-02-22 13:00:00,33.7,33.71,33.68,33.69,35200.0,22.6117,22.6185,22.5983,22.605,35200.0
2010-02-22 13:05:00,33.69,33.69,33.66,33.68,19800.0,22.605,22.605,22.5849,22.5983,19800.0
2010-02-22 13:10:00,33.68,33.69,33.67,33.68,9100.0,22.5983,22.605,22.5916,22.5983,9100.0
2010-02-22 13:15:00,33.68,33.7,33.68,33.7,22600.0,22.5983,22.6117,22.5983,22.6117,22600.0
2010-02-22 13:20:00,33.7,33.7,33.69,33.7,7600.0,22.6117,22.6117,22.605,22.6117,7600.0
2010-02-22 13:25:00,33.69,33.7,33.69,33.7,11300.0,22.605,22.6117,22.605,22.6117,11300.0
2010-02-22 13:30:00,33.7,33.7,33.67,33.67,29900.0,22.6117,22.6117,22.5916,22.5916,29900.0
2010-02-22 13:35:00,33.68,33.69,33.66,33.66,18500.0,22.5983,22.605,22.5849,22.5849,18500.0
2010-02-22 13:40:00,33.67,33.7,33.66,33.69,12900.0,22.5916,22.6117,22.5849,22.605,12900.0
2010-02-22 13:45:00,33.69,33.72,33.69,33.71,16900.0,22.605,22.6252,22.605,22.6185,16900.0
2010-02-22 13:50:00,33.71,33.72,33.7,33.71,5600.0,22.6185,22.6252,22.6117,22.6185,5600.0
2010-02-22 13:55:00,33.71,33.71,33.66,33.67,17300.0,22.6185,22.6185,22.5849,22.5916,17300.0
2010-02-22 14:00:00,33.67,33.7,33.66,33.7,13900.0,22.5916,22.6117,22.5849,22.6117,13900.0
2010-02-22 14:05:00,33.7,33.72,33.69,33.69,18600.0,22.6117,22.6252,22.605,22.605,18600.0
2010-02-22 14:10:00,33.69,33.71,33.69,33.7,24900.0,22.605,22.6185,22.605,22.6117,24900.0
2010-02-22 14:15:00,33.7,33.73,33.7,33.73,17800.0,22.6117,22.6319,22.6117,22.6319,17800.0
2010-02-22 14:20:00,33.74,33.77,33.73,33.75,22800.0,22.6386,22.6587,22.6319,22.6453,22800.0
2010-02-22 14:25:00,33.75,33.77,33.75,33.75,7400.0,22.6453,22.6587,22.6453,22.6453,7400.0
2010-02-22 14:30:00,33.75,33.76,33.74,33.75,35500.0,22.6453,22.652,22.6386,22.6453,35500.0
2010-02-22 14:35:00,33.75,33.75,33.74,33.75,10700.0,22.6453,22.6453,22.6386,22.6453,10700.0
2010-02-22 14:40:00,33.74,33.76,33.74,33.75,31100.0,22.6386,22.652,22.6386,22.6453,31100.0
2010-02-22 14:45:00,33.75,33.77,33.75,33.76,11500.0,22.6453,22.6587,22.6453,22.652,11500.0
2010-02-22 14:50:00,33.76,33.76,33.75,33.76,7400.0,22.652,22.652,22.6453,22.652,7400.0
2010-02-22 14:55:00,33.76,33.76,33.74,33.74,48600.0,22.652,22.652,22.6386,22.6386,48600.0
2010-02-22 15:00:00,33.75,33.75,33.74,33.75,13800.0,22.6453,22.6453,22.6386,22.6453,13800.0
2010-02-22 15:05:00,33.75,33.76,33.74,33.76,10200.0,22.6453,22.652,22.6386,22.652,10200.0
2010-02-22 15:10:00,33.76,33.78,33.76,33.78,22500.0,22.652,22.6654,22.652,22.6654,22500.0
2010-02-22 15:15:00,33.78,33.78,33.77,33.78,6500.0,22.6654,22.6654,22.6587,22.6654,6500.0
2010-02-22 15:20:00,33.78,33.78,33.76,33.76,16600.0,22.6654,22.6654,22.652,22.652,16600.0
2010-02-22 15:25:00,33.77,33.78,33.76,33.77,27000.0,22.6587,22.6654,22.652,22.6587,27000.0
2010-02-22 15:30:00,33.77,33.78,33.74,33.74,33600.0,22.6587,22.6654,22.6386,22.6386,33600.0
2010-02-22 15:35:00,33.74,33.75,33.7,33.7,69700.0,22.6386,22.6453,22.6117,22.6117,69700.0
2010-02-22 15:40:00,33.71,33.71,33.62,33.64,51800.0,22.6185,22.6185,22.5581,22.5715,51800.0
2010-02-22 15:45:00,33.63,33.67,33.62,33.62,91600.0,22.5648,22.5916,22.5581,22.5581,91600.0
2010-02-22 15:50:00,33.62,33.65,33.62,33.63,80200.0,22.5581,22.5782,22.5581,22.5648,80200.0
2010-02-22 15:55:00,33.64,33.65,33.63,33.65,108000.0,22.5715,22.5782,22.5648,22.5782,108000.0
2010-02-23 09:30:00,33.53,33.62,33.41,33.53,29800.0,22.4977,22.5581,22.4172,22.4977,29800.0
2010-02-23 09:35:00,33.53,33.58,33.26,33.29,73700.0,22.4977,22.5312,22.3165,22.3367,73700.0
2010-02-23 09:40:00,33.3,33.42,33.29,33.38,44500.0,22.3434,22.4239,22.3367,22.397,44500.0
2010-02-23 09:45:00,33.39,33.45,33.37,33.43,45600.0,22.4037,22.444,22.3903,22.4306,45600.0
2010-02-23 09:50:00,33.44,33.46,33.32,33.42,50600.0,22.4373,22.4507,22.3568,22.4239,50600.0
2010-02-23 09:55:00,33.41,33.44,33.31,33.39,44200.0,22.4172,22.4373,22.3501,22.4037,44200.0
2010-02-23 10:00:00,33.39,33.45,33.25,33.31,71200.0,22.4037,22.444,22.3098,22.3501,71200.0
2010-02-23 10:05:00,33.32,33.32,33.23,33.3,43300.0,22.3568,22.3568,22.2964,22.3434,43300.0
2010-02-23 10:10:00,33.29,33.29,33.2,33.2,37200.0,22.3367,22.3367,22.2763,22.2763,37200.0
2010-02-23 10:15:00,33.2,33.2,33.08,33.12,85300.0,22.2763,22.2763,22.1957,22.2226,85300.0
2010-02-23 10:20:00,33.11,33.11,33.03,33.04,41500.0,22.2159,22.2159,22.1622,22.1689,41500.0
2010-02-23 10:25:00,33.04,33.11,33.03,33.09,19400.0,22.1689,22.2159,22.1622,22.2025,19400.0
2010-02-23 10:30:00,33.08,33.1,33.06,33.1,21900.0,22.1957,22.2092,22.1823,22.2092,21900.0
2010-02-23 10:35:00,33.1,33.21,33.1,33.18,26800.0,22.2092,22.283,22.2092,22.2628,26800.0
2010-02-23 10:40:00,33.17,33.26,33.16,33.26,26600.0,22.2561,22.3165,22.2494,22.3165,26600.0
2010-02-23 10:45:00,33.26,33.29,33.26,33.28,35500.0,22.3165,22.3367,22.3165,22.3299,35500.0
2010-02-23 10:50:00,33.28,33.31,33.26,33.29,28400.0,22.3299,22.3501,22.3165,22.3367,28400.0
2010-02-23 10:55:00,33.29,33.29,33.22,33.27,42500.0,22.3367,22.3367,22.2897,22.3232,42500.0
2010-02-23 11:00:00,33.27,33.27,33.21,33.24,38700.0,22.3232,22.3232,22.283,22.3031,38700.0
2010-02-23 11:05:00,33.24,33.25,33.19,33.22,20200.0,22.3031,22.3098,22.2696,22.2897,20200.0
2010-02-23 11:10:00,33.22,33.23,33.15,33.15,21000.0,22.2897,22.2964,22.2427,22.2427,21000.0
2010-02-23 11:15:00,33.15,33.16,33.12,33.12,45000.0,22.2427,22.2494,22.2226,22.2226,45000.0
2010-02-23 11:20:00,33.12,33.15,33.11,33.12,24900.0,22.2226,22.2427,22.2159,22.2226,24900.0
2010-02-23 11:25:00,33.12,33.15,33.08,33.11,27300.0,22.2226,22.2427,22.1957,22.2159,27300.0
2010-02-23 11:30:00,33.11,33.15,33.1,33.13,22500.0,22.2159,22.2427,22.2092,22.2293,22500.0
2010-02-23 11:35:00,33.13,33.15,33.1,33.13,31600.0,22.2293,22.2427,22.2092,22.2293,31600.0
2010-02-23 11:40:00,33.13,33.15,33.11,33.12,15900.0,22.2293,22.2427,22.2159,22.2226,15900.0
2010-02-23 11:45:00,33.13,33.13,33.08,33.11,34400.0,22.2293,22.2293,22.1957,22.2159,34400.0
2010-02-23 11:50:00,33.11,33.12,33.05,33.08,18300.0,22.2159,22.2226,22.1756,22.1957,18300.0
2010-02-23 11:55:00,33.07,33.08,33.04,33.04,11700.0,22.189,22.1957,22.1689,22.1689,11700.0
2010-02-23 12:00:00,33.04,33.06,33.03,33.03,14000.0,22.1689,22.1823,22.1622,22.1622,14000.0
2010-02-23 12:05:00,33.03,33.07,33.03,33.05,17600.0,22.1622,22.189,22.1622,22.1756,17600.0
2010-02-23 12:10:00,33.05,33.06,33.03,33.04,17200.0,22.1756,22.1823,22.1622,22.1689,17200.0
2010-02-23 12:15:00,33.04,33.06,33.03,33.04,20600.0,22.1689,22.1823,22.1622,22.1689,20600.0
2010-02-23 12:20:00,33.04,33.05,33.02,33.02,36500.0,22.1689,22.1756,22.1555,22.1555,36500.0
2010-02-23 12:25:00,33.02,33.04,33.01,33.04,14100.0,22.1555,22.1689,22.1488,22.1689,14100.0
2010-02-23 12:30:00,33.04,33.07,33.04,33.06,31600.0,22.1689,22.189,22.1689,22.1823,31600.0
2010-02-23 12:35:00,33.06,33.07,33.04,33.05,25900.0,22.1823,22.189,22.1689,22.1756,25900.0
2010-02-23 12:40:00,33.05,33.06,33.01,33.01,26200.0,22.1756,22.1823,22.1488,22.1488,26200.0
2010-02-23 12:45:00,33.01,33.01,32.97,33.0,45600.0,22.1488,22.1488,22.1219,22.1421,45600.0
2010-02-23 12:50:00,33.01,33.04,32.99,33.0,19300.0,22.1488,22.1689,22.1354,22.1421,19300.0
2010-02-23 12:55:00,33.01,33.01,32.97,32.99,15000.0,22.1488,22.1488,22.1219,22.1354,15000.0
2010-02-23 13:00:00,32.99,32.99,32.93,32.94,27800.0,22.1354,22.1354,22.0951,22.1018,27800.0
2010-02-23 13:05:00,32.94,32.98,32.94,32.98,6300.0,22.1018,22.1286,22.1018,22.1286,6300.0
2010-02-23 13:10:00,32.98,32.99,32.97,32.97,12600.0,22.1286,22.1354,22.1219,22.1219,12600.0
2010-02-23 13:15:00,32.97,33.01,32.96,33.01,20400.0,22.1219,22.1488,22.1152,22.1488,20400.0
2010-02-23 13:20:00,33.01,33.01,32.99,33.0,23400.0,22.1488,22.1488,22.1354,22.1421,23400.0
2010-02-23 13:25:00,33.0,33.03,33.0,33.01,30400.0,22.1421,22.1622,22.1421,22.1488,30400.0
2010-02-23 13:30:00,33.02,33.02,32.98,32.98,11700.0,22.1555,22.1555,22.1286,22.1286,11700.0
2010-02-23 13:35:00,32.98,32.99,32.95,32.97,14000.0,22.1286,22.1354,22.1085,22.1219,14000.0
2010-02-23 13:40:00,32.97,32.98,32.92,32.94,44500.0,22.1219,22.1286,22.0884,22.1018,44500.0
2010-02-23 13:45:00,32.93,33.0,32.92,33.0,24300.0,22.0951,22.1421,22.0884,22.1421,24300.0
2010-02-23 13:50:00,33.0,33.01,32.98,32.99,22100.0,22.1421,22.1488,22.1286,22.1354,22100.0
2010-02-23 13:55:00,32.98,33.0,32.97,33.0,27800.0,22.1286,22.1421,22.1219,22.1421,27800.0
2010-02-23 14:00:00,33.0,33.0,32.93,33.0,37000.0,22.1421,22.1421,22.0951,22.1421,37000.0
2010-02-23 14:05:00,33.0,33.01,32.98,32.99,40300.0,22.1421,22.1488,22.1286,22.1354,40300.0
2010-02-23 14:10:00,32.99,33.04,32.99,33.01,54200.0,22.1354,22.1689,22.1354,22.1488,54200.0
2010-02-23 14:15:00,33.0,33.01,32.99,32.99,50900.0,22.1421,22.1488,22.1354,22.1354,50900.0
2010-02-23 14:20:00,32.99,33.0,32.98,32.99,9100.0,22.1354,22.1421,22.1286,22.1354,9100.0
2010-02-23 14:25:00,32.99,33.01,32.98,33.0,24300.0,22.1354,22.1488,22.1286,22.1421,24300.0
2010-02-23 14:30:00,33.0,33.03,32.98,33.01,37700.0,22.1421,22.1622,22.1286,22.1488,37700.0
2010-02-23 14:35:00,33.02,33.08,33.02,33.08,52200.0,22.1555,22.1957,22.1555,22.1957,52200.0
2010-02-23 14:40:00,33.07,33.11,33.05,33.06,37500.0,22.189,22.2159,22.1756,22.1823,37500.0
2010-02-23 14:45:00,33.06,33.06,33.02,33.03,26400.0,22.1823,22.1823,22.1555,22.1622,26400.0
2010-02-23 14:50:00,33.03,33.07,33.02,33.06,22400.0,22.1622,22.189,22.1555,22.1823,22400.0
2010-02-23 14:55:00,33.07,33.07,33.04,33.04,23600.0,22.189,22.189,22.1689,22.1689,23600.0
2010-02-23 15:00:00,33.04,33.05,33.02,33.02,21900.0,22.1689,22.1756,22.1555,22.1555,21900.0
2010-02-23 15:05:00,33.03,33.04,32.99,32.99,68600.0,22.1622,22.1689,22.1354,22.1354,68600.0
2010-02-23 15:10:00,33.0,33.02,32.99,33.01,72000.0,22.1421,22.1555,22.1354,22.1488,72000.0
2010-02-23 15:15:00,33.01,33.03,32.99,33.0,53000.0,22.1488,22.1622,22.1354,22.1421,53000.0
2010-02-23 15:20:00,33.01,33.07,32.99,33.07,45300.0,22.1488,22.189,22.1354,22.189,45300.0
2010-02-23 15:25:00,33.07,33.1,33.06,33.06,66100.0,22.189,22.2092,22.1823,22.1823,66100.0
2010-02-23 15:30:00,33.07,33.07,32.99,33.0,48800.0,22.189,22.189,22.1354,22.1421,48800.0
2010-02-23 15:35:00,32.99,33.03,32.98,33.03,49800.0,22.1354,22.1622,22.1286,22.1622,49800.0
2010-02-23 15:40:00,33.03,33.03,33.0,33.02,45600.0,22.1622,22.1622,22.1421,22.1555,45600.0
2010-02-23 15:45:00,33.02,33.02,32.98,33.0,85500.0,22.1555,22.1555,22.1286,22.1421,85500.0
2010-02-23 15:50:00,33.0,33.01,32.98,32.99,90300.0,22.1421,22.1488,22.1286,22.1354,90300.0
2010-02-23 15:55:00,33.0,33.0,32.94,32.98,197400.0,22.1421,22.1421,22.1018,22.1286,197400.0
2010-02-24 09:30:00,33.21,33.21,33.06,33.07,27400.0,22.283,22.283,22.1823,22.189,27400.0
2010-02-24 09:35:00,33.08,33.16,33.0,33.12,60800.0,22.1957,22.2494,22.1421,22.2226,60800.0
2010-02-24 09:40:00,33.11,33.23,33.11,33.22,25200.0,22.2159,22.2964,22.2159,22.2897,25200.0
2010-02-24 09:45:00,33.22,33.29,33.22,33.27,36000.0,22.2897,22.3367,22.2897,22.3232,36000.0
2010-02-24 09:50:00,33.27,33.32,33.27,33.29,26300.0,22.3232,22.3568,22.3232,22.3367,26300.0
2010-02-24 09:55:00,33.29,33.32,33.23,33.23,18000.0,22.3367,22.3568,22.2964,22.2964,18000.0
2010-02-24 10:00:00,33.24,33.25,33.15,33.23,51900.0,22.3031,22.3098,22.2427,22.2964,51900.0
2010-02-24 10:05:00,33.22,33.22,33.16,33.16,19200.0,22.2897,22.2897,22.2494,22.2494,19200.0
2010-02-24 10:10:00,33.15,33.18,33.13,33.18,33200.0,22.2427,22.2628,22.2293,22.2628,33200.0
2010-02-24 10:15:00,33.17,33.18,33.12,33.13,33700.0,22.2561,22.2628,22.2226,22.2293,33700.0
2010-02-24 10:20:00,33.13,33.13,33.05,33.06,32800.0,22.2293,22.2293,22.1756,22.1823,32800.0
2010-02-24 10:25:00,33.07,33.1,33.07,33.08,16800.0,22.189,22.2092,22.189,22.1957,16800.0
2010-02-24 10:30:00,33.07,33.14,33.03,33.12,90300.0,22.189,22.236,22.1622,22.2226,90300.0
2010-02-24 10:35:00,33.12,33.21,33.11,33.2,78400.0,22.2226,22.283,22.2159,22.2763,78400.0
2010-02-24 10:40:00,33.21,33.24,33.19,33.21,44200.0,22.283,22.3031,22.2696,22.283,44200.0
2010-02-24 10:45:00,33.21,33.26,33.2,33.26,58100.0,22.283,22.3165,22.2763,22.3165,58100.0
2010-02-24 10:50:00,33.26,33.27,33.22,33.24,43100.0,22.3165,22.3232,22.2897,22.3031,43100.0
2010-02-24 10:55:00,33.24,33.27,33.22,33.27,25900.0,22.3031,22.3232,22.2897,22.3232,25900.0
2010-02-24 11:00:00,33.28,33.36,33.28,33.35,21800.0,22.3299,22.3836,22.3299,22.3769,21800.0
2010-02-24 11:05:00,33.35,33.39,33.34,33.36,23300.0,22.3769,22.4037,22.3702,22.3836,23300.0
2010-02-24 11:10:00,33.36,33.39,33.34,33.35,16100.0,22.3836,22.4037,22.3702,22.3769,16100.0
2010-02-24 11:15:00,33.34,33.38,33.34,33.37,29100.0,22.3702,22.397,22.3702,22.3903,29100.0
2010-02-24 11:20:00,33.38,33.38,33.34,33.35,56500.0,22.397,22.397,22.3702,22.3769,56500.0
2010-02-24 11:25:00,33.35,33.38,33.33,33.35,43700.0,22.3769,22.397,22.3635,22.3769,43700.0
2010-02-24 11:30:00,33.35,33.38,33.32,33.38,27900.0,22.3769,22.397,22.3568,22.397,27900.0
2010-02-24 11:35:00,33.38,33.38,33.34,33.38,39700.0,22.397,22.397,22.3702,22.397,39700.0
2010-02-24 11:40:00,33.38,33.38,33.36,33.37,18800.0,22.397,22.397,22.3836,22.3903,18800.0
2010-02-24 11:45:00,33.37,33.4,33.36,33.4,28300.0,22.3903,22.4105,22.3836,22.4105,28300.0
2010-02-24 11:50:00,33.4,33.43,33.4,33.43,20800.0,22.4105,22.4306,22.4105,22.4306,20800.0
2010-02-24 11:55:00,33.42,33.43,33.35,33.35,28700.0,22.4239,22.4306,22.3769,22.3769,28700.0
2010-02-24 12:00:00,33.35,33.36,33.31,33.33,22100.0,22.3769,22.3836,22.3501,22.3635,22100.0
2010-02-24 12:05:00,33.33,33.34,33.33,33.34,9400.0,22.3635,22.3702,22.3635,22.3702,9400.0
2010-02-24 12:10:00,33.34,33.37,33.33,33.35,24400.0,22.3702,22.3903,22.3635,22.3769,24400.0
2010-02-24 12:15:00,33.35,33.37,33.32,33.35,43800.0,22.3769,22.3903,22.3568,22.3769,43800.0
2010-02-24 12:20:00,33.36,33.37,33.34,33.35,43800.0,22.3836,22.3903,22.3702,22.3769,43800.0
2010-02-24 12:25:00,33.34,33.34,33.28,33.28,29500.0,22.3702,22.3702,22.3299,22.3299,29500.0
2010-02-24 12:30:00,33.29,33.3,33.28,33.3,13700.0,22.3367,22.3434,22.3299,22.3434,13700.0
2010-02-24 12:35:00,33.3,33.32,33.29,33.31,16300.0,22.3434,22.3568,22.3367,22.3501,16300.0
2010-02-24 12:40:00,33.32,33.39,33.31,33.39,20000.0,22.3568,22.4037,22.3501,22.4037,20000.0
2010-02-24 12:45:00,33.39,33.4,33.38,33.4,13800.0,22.4037,22.4105,22.397,22.4105,13800.0
2010-02-24 12:50:00,33.4,33.4,33.36,33.36,21500.0,22.4105,22.4105,22.3836,22.3836,21500.0
2010-02-24 12:55:00,33.35,33.35,33.33,33.35,10600.0,22.3769,22.3769,22.3635,22.3769,10600.0
2010-02-24 13:00:00,33.34,33.35,33.32,33.34,25200.0,22.3702,22.3769,22.3568,22.3702,25200.0
2010-02-24 13:05:00,33.34,33.37,33.33,33.35,15900.0,22.3702,22.3903,22.3635,22.3769,15900.0
2010-02-24 13:10:00,33.35,33.37,33.34,33.35,47800.0,22.3769,22.3903,22.3702,22.3769,47800.0
2010-02-24 13:15:00,33.35,33.37,33.34,33.34,121400.0,22.3769,22.3903,22.3702,22.3702,121400.0
2010-02-24 13:20:00,33.35,33.35,33.34,33.35,6000.0,22.3769,22.3769,22.3702,22.3769,6000.0
2010-02-24 13:25:00,33.35,33.35,33.34,33.34,8200.0,22.3769,22.3769,22.3702,22.3702,8200.0
2010-02-24 13:30:00,33.35,33.36,33.34,33.34,15500.0,22.3769,22.3836,22.3702,22.3702,15500.0
2010-02-24 13:35:00,33.34,33.35,33.31,33.31,15300.0,22.3702,22.3769,22.3501,22.3501,15300.0
2010-02-24 13:40:00,33.32,33.34,33.29,33.3,35000.0,22.3568,22.3702,22.3367,22.3434,35000.0
2010-02-24 13:45:00,33.29,33.31,33.29,33.31,19900.0,22.3367,22.3501,22.3367,22.3501,19900.0
2010-02-24 13:50:00,33.31,33.35,33.31,33.34,25300.0,22.3501,22.3769,22.3501,22.3702,25300.0
2010-02-24 13:55:00,33.35,33.35,33.34,33.35,22200.0,22.3769,22.3769,22.3702,22.3769,22200.0
2010-02-24 14:00:00,33.34,33.35,33.3,33.3,20700.0,22.3702,22.3769,22.3434,22.3434,20700.0
2010-02-24 14:05:00,33.3,33.33,33.3,33.32,15000.0,22.3434,22.3635,22.3434,22.3568,15000.0
2010-02-24 14:10:00,33.32,33.33,33.29,33.29,43800.0,22.3568,22.3635,22.3367,22.3367,43800.0
2010-02-24 14:15:00,33.3,33.3,33.28,33.29,28500.0,22.3434,22.3434,22.3299,22.3367,28500.0
2010-02-24 14:20:00,33.28,33.29,33.26,33.26,34700.0,22.3299,22.3367,22.3165,22.3165,34700.0
2010-02-24 14:25:00,33.26,33.28,33.24,33.26,57600.0,22.3165,22.3299,22.3031,22.3165,57600.0
2010-02-24 14:30:00,33.25,33.25,33.16,33.18,129000.0,22.3098,22.3098,22.2494,22.2628,129000.0
2010-02-24 14:35:00,33.17,33.2,33.14,33.14,87900.0,22.2561,22.2763,22.236,22.236,87900.0
2010-02-24 14:40:00,33.15,33.23,33.12,33.21,65600.0,22.2427,22.2964,22.2226,22.283,65600.0
2010-02-24 14:45:00,33.21,33.24,33.2,33.23,22000.0,22.283,22.3031,22.2763,22.2964,22000.0
2010-02-24 14:50:00,33.24,33.24,33.18,33.19,33200.0,22.3031,22.3031,22.2628,22.2696,33200.0
2010-02-24 14:55:00,33.19,33.22,33.19,33.21,29200.0,22.2696,22.2897,22.2696,22.283,29200.0
2010-02-24 15:00:00,33.21,33.24,33.2,33.21,65300.0,22.283,22.3031,22.2763,22.283,65300.0
2010-02-24 15:05:00,33.22,33.24,33.21,33.24,22800.0,22.2897,22.3031,22.283,22.3031,22800.0
2010-02-24 15:10:00,33.24,33.26,33.23,33.25,41400.0,22.3031,22.3165,22.2964,22.3098,41400.0
2010-02-24 15:15:00,33.25,33.26,33.23,33.23,30200.0,22.3098,22.3165,22.2964,22.2964,30200.0
2010-02-24 15:20:00,33.24,33.27,33.22,33.26,53100.0,22.3031,22.3232,22.2897,22.3165,53100.0
2010-02-24 15:25:00,33.26,33.26,33.24,33.26,77000.0,22.3165,22.3165,22.3031,22.3165,77000.0
2010-02-24 15:30:00,33.26,33.29,33.25,33.29,71200.0,22.3165,22.3367,22.3098,22.3367,71200.0
2010-02-24 15:35:00,33.29,33.32,33.27,33.28,96300.0,22.3367,22.3568,22.3232,22.3299,96300.0
2010-02-24 15:40:00,33.27,33.31,33.23,33.25,107500.0,22.3232,22.3501,22.2964,22.3098,107500.0
2010-02-24 15:45:00,33.24,33.3,33.24,33.24,89800.0,22.3031,22.3434,22.3031,22.3031,89800.0
2010-02-24 15:50:00,33.25,33.32,33.24,33.31,108400.0,22.3098,22.3568,22.3031,22.3501,108400.0
2010-02-24 15:55:00,33.3,33.3,33.24,33.26,247200.0,22.3434,22.3434,22.3031,22.3165,247200.0
2010-02-25 09:30:00,33.03,33.14,32.79,33.0,129900.0,22.1622,22.236,22.0012,22.1421,129900.0
2010-02-25 09:35:00,32.99,32.99,32.85,32.86,43100.0,22.1354,22.1354,22.0414,22.0481,43100.0
2010-02-25 09:40:00,32.86,32.9,32.83,32.83,39100.0,22.0481,22.075,22.028,22.028,39100.0
2010-02-25 09:45:00,32.82,32.84,32.77,32.81,63000.0,22.0213,22.0347,21.9877,22.0146,63000.0
2010-02-25 09:50:00,32.82,32.88,32.81,32.88,31500.0,22.0213,22.0616,22.0146,22.0616,31500.0
2010-02-25 09:55:00,32.88,32.9,32.84,32.85,49300.0,22.0616,22.075,22.0347,22.0414,49300.0
2010-02-25 10:00:00,32.86,32.86,32.77,32.84,46500.0,22.0481,22.0481,21.9877,22.0347,46500.0
2010-02-25 10:05:00,32.84,32.93,32.83,32.92,97400.0,22.0347,22.0951,22.028,22.0884,97400.0
2010-02-25 10:10:00,32.92,33.01,32.91,32.98,75600.0,22.0884,22.1488,22.0817,22.1286,75600.0
2010-02-25 10:15:00,32.98,33.0,32.95,32.98,44400.0,22.1286,22.1421,22.1085,22.1286,44400.0
2010-02-25 10:20:00,32.99,33.01,32.97,33.0,63800.0,22.1354,22.1488,22.1219,22.1421,63800.0
2010-02-25 10:25:00,33.0,33.01,32.97,33.0,43000.0,22.1421,22.1488,22.1219,22.1421,43000.0
2010-02-25 10:30:00,33.0,33.01,32.96,33.0,30400.0,22.1421,22.1488,22.1152,22.1421,30400.0
2010-02-25 10:35:00,32.99,33.0,32.94,32.98,22300.0,22.1354,22.1421,22.1018,22.1286,22300.0
2010-02-25 10:40:00,32.99,33.01,32.97,32.99,34800.0,22.1354,22.1488,22.1219,22.1354,34800.0
2010-02-25 10:45:00,32.99,33.0,32.96,32.98,28700.0,22.1354,22.1421,22.1152,22.1286,28700.0
2010-02-25 10:50:00,32.98,32.99,32.97,32.97,23400.0,22.1286,22.1354,22.1219,22.1219,23400.0
2010-02-25 10:55:00,32.97,33.01,32.95,32.96,44700.0,22.1219,22.1488,22.1085,22.1152,44700.0
2010-02-25 11:00:00,32.96,32.97,32.92,32.93,24900.0,22.1152,22.1219,22.0884,22.0951,24900.0
2010-02-25 11:05:00,32.93,32.96,32.93,32.95,24300.0,22.0951,22.1152,22.0951,22.1085,24300.0
2010-02-25 11:10:00,32.95,32.98,32.94,32.95,29000.0,22.1085,22.1286,22.1018,22.1085,29000.0
2010-02-25 11:15:00,32.94,32.97,32.93,32.94,137600.0,22.1018,22.1219,22.0951,22.1018,137600.0
2010-02-25 11:20:00,32.95,32.98,32.94,32.98,40700.0,22.1085,22.1286,22.1018,22.1286,40700.0
2010-02-25 11:25:00,32.98,32.99,32.92,32.92,56400.0,22.1286,22.1354,22.0884,22.0884,56400.0
2010-02-25 11:30:00,32.92,32.93,32.88,32.93,51600.0,22.0884,22.0951,22.0616,22.0951,51600.0
2010-02-25 11:35:00,32.93,32.95,32.92,32.92,22300.0,22.0951,22.1085,22.0884,22.0884,22300.0
2010-02-25 11:40:00,32.92,32.96,32.91,32.94,31000.0,22.0884,22.1152,22.0817,22.1018,31000.0
2010-02-25 11:45:00,32.93,32.97,32.93,32.96,68300.0,22.0951,22.1219,22.0951,22.1152,68300.0
2010-02-25 11:50:00,32.97,32.99,32.95,32.96,57400.0,22.1219,22.1354,22.1085,22.1152,57400.0
2010-02-25 11:55:00,32.95,32.98,32.94,32.97,27500.0,22.1085,22.1286,22.1018,22.1219,27500.0
2010-02-25 12:00:00,32.97,33.0,32.95,32.97,36500.0,22.1219,22.1421,22.1085,22.1219,36500.0
2010-02-25 12:05:00,32.97,33.0,32.97,32.99,36600.0,22.1219,22.1421,22.1219,22.1354,36600.0
2010-02-25 12:10:00,32.99,32.99,32.97,32.99,11800.0,22.1354,22.1354,22.1219,22.1354,11800.0
2010-02-25 12:15:00,32.98,33.0,32.98,32.99,34300.0,22.1286,22.1421,22.1286,22.1354,34300.0
2010-02-25 12:20:00,33.0,33.0,32.96,32.97,52200.0,22.1421,22.1421,22.1152,22.1219,52200.0
2010-02-25 12:25:00,32.97,32.97,32.95,32.97,16900.0,22.1219,22.1219,22.1085,22.1219,16900.0
2010-02-25 12:30:00,32.97,33.0,32.97,33.0,12900.0,22.1219,22.1421,22.1219,22.1421,12900.0
2010-02-25 12:35:00,33.0,33.02,32.99,33.02,43800.0,22.1421,22.1555,22.1354,22.1555,43800.0
2010-02-25 12:40:00,33.02,33.05,33.0,33.0,51100.0,22.1555,22.1756,22.1421,22.1421,51100.0
2010-02-25 12:45:00,33.01,33.02,33.0,33.02,14000.0,22.1488,22.1555,22.1421,22.1555,14000.0
2010-02-25 12:50:00,33.02,33.07,33.02,33.05,19100.0,22.1555,22.189,22.1555,22.1756,19100.0
2010-02-25 12:55:00,33.06,33.07,33.04,33.05,49000.0,22.1823,22.189,22.1689,22.1756,49000.0
2010-02-25 13:00:00,33.04,33.07,33.04,33.05,27700.0,22.1689,22.189,22.1689,22.1756,27700.0
2010-02-25 13:05:00,33.05,33.06,33.03,33.06,28900.0,22.1756,22.1823,22.1622,22.1823,28900.0
2010-02-25 13:10:00,33.05,33.07,33.04,33.04,43000.0,22.1756,22.189,22.1689,22.1689,43000.0
2010-02-25 13:15:00,33.05,33.05,33.02,33.05,8900.0,22.1756,22.1756,22.1555,22.1756,8900.0
2010-02-25 13:20:00,33.05,33.1,33.04,33.08,54200.0,22.1756,22.2092,22.1689,22.1957,54200.0
2010-02-25 13:25:00,33.09,33.09,33.07,33.08,23900.0,22.2025,22.2025,22.189,22.1957,23900.0
2010-02-25 13:30:00,33.08,33.12,33.07,33.11,21800.0,22.1957,22.2226,22.189,22.2159,21800.0
2010-02-25 13:35:00,33.1,33.14,33.1,33.13,22200.0,22.2092,22.236,22.2092,22.2293,22200.0
2010-02-25 13:40:00,33.14,33.14,33.09,33.1,45900.0,22.236,22.236,22.2025,22.2092,45900.0
2010-02-25 13:45:00,33.1,33.21,33.09,33.2,90400.0,22.2092,22.283,22.2025,22.2763,90400.0
2010-02-25 13:50:00,33.2,33.23,33.19,33.22,37200.0,22.2763,22.2964,22.2696,22.2897,37200.0
2010-02-25 13:55:00,33.23,33.32,33.23,33.32,61500.0,22.2964,22.3568,22.2964,22.3568,61500.0
2010-02-25 14:00:00,33.32,33.38,33.3,33.31,128400.0,22.3568,22.397,22.3434,22.3501,128400.0
2010-02-25 14:05:00,33.31,33.34,33.3,33.3,51600.0,22.3501,22.3702,22.3434,22.3434,51600.0
2010-02-25 14:10:00,33.3,33.31,33.27,33.27,26000.0,22.3434,22.3501,22.3232,22.3232,26000.0
2010-02-25 14:15:00,33.27,33.29,33.26,33.28,38900.0,22.3232,22.3367,22.3165,22.3299,38900.0
2010-02-25 14:20:00,33.27,33.32,33.25,33.28,72500.0,22.3232,22.3568,22.3098,22.3299,72500.0
2010-02-25 14:25:00,33.28,33.31,33.25,33.26,50100.0,22.3299,22.3501,22.3098,22.3165,50100.0
2010-02-25 14:30:00,33.25,33.34,33.25,33.33,33300.0,22.3098,22.3702,22.3098,22.3635,33300.0
2010-02-25 14:35:00,33.32,33.35,33.29,33.29,39900.0,22.3568,22.3769,22.3367,22.3367,39900.0
2010-02-25 14:40:00,33.29,33.31,33.28,33.3,46400.0,22.3367,22.3501,22.3299,22.3434,46400.0
2010-02-25 14:45:00,33.3,33.33,33.25,33.26,68600.0,22.3434,22.3635,22.3098,22.3165,68600.0
2010-02-25 14:50:00,33.25,33.31,33.25,33.3,29900.0,22.3098,22.3501,22.3098,22.3434,29900.0
2010-02-25 14:55:00,33.3,33.33,33.28,33.3,38800.0,22.3434,22.3635,22.3299,22.3434,38800.0
2010-02-25 15:00:00,33.31,33.35,33.28,33.35,127800.0,22.3501,22.3769,22.3299,22.3769,127800.0
2010-02-25 15:05:00,33.36,33.48,33.36,33.46,81100.0,22.3836,22.4641,22.3836,22.4507,81100.0
2010-02-25 15:10:00,33.46,33.51,33.46,33.5,211000.0,22.4507,22.4843,22.4507,22.4776,211000.0
2010-02-25 15:15:00,33.5,33.51,33.46,33.47,82700.0,22.4776,22.4843,22.4507,22.4574,82700.0
2010-02-25 15:20:00,33.47,33.51,33.44,33.48,112800.0,22.4574,22.4843,22.4373,22.4641,112800.0
2010-02-25 15:25:00,33.49,33.57,33.48,33.56,112300.0,22.4708,22.5245,22.4641,22.5178,112300.0
2010-02-25 15:30:00,33.56,33.6,33.54,33.58,139700.0,22.5178,22.5447,22.5044,22.5312,139700.0
2010-02-25 15:35:00,33.58,33.59,33.58,33.58,74500.0,22.5312,22.5379,22.5312,22.5312,74500.0
2010-02-25 15:40:00,33.59,33.67,33.58,33.66,146200.0,22.5379,22.5916,22.5312,22.5849,146200.0
2010-02-25 15:45:00,33.65,33.68,33.61,33.65,199500.0,22.5782,22.5983,22.5514,22.5782,199500.0
2010-02-25 15:50:00,33.65,33.65,33.62,33.63,200700.0,22.5782,22.5782,22.5581,22.5648,200700.0
2010-02-25 15:55:00,33.62,33.63,33.59,33.63,307300.0,22.5581,22.5648,22.5379,22.5648,307300.0
2010-02-26 09:30:00,33.69,33.84,33.65,33.8,101800.0,22.605,22.7057,22.5782,22.6788,101800.0
2010-02-26 09:35:00,33.79,33.9,33.78,33.9,47400.0,22.6721,22.7459,22.6654,22.7459,47400.0
2010-02-26 09:40:00,33.89,34.02,33.89,34.0,187800.0,22.7392,22.8265,22.7392,22.813,187800.0
2010-02-26 09:45:00,34.0,34.04,33.99,34.04,134700.0,22.813,22.8399,22.8063,22.8399,134700.0
2010-02-26 09:50:00,34.03,34.07,34.01,34.06,38400.0,22.8332,22.86,22.8198,22.8533,38400.0
2010-02-26 09:55:00,34.07,34.12,34.04,34.05,93600.0,22.86,22.8936,22.8399,22.8466,93600.0
2010-02-26 10:00:00,34.05,34.06,33.87,33.9,82500.0,22.8466,22.8533,22.7258,22.7459,82500.0
2010-02-26 10:05:00,33.9,33.91,33.82,33.9,126500.0,22.7459,22.7527,22.6923,22.7459,126500.0
2010-02-26 10:10:00,33.9,33.97,33.89,33.95,66200.0,22.7459,22.7929,22.7392,22.7795,66200.0
2010-02-26 10:15:00,33.95,34.01,33.95,33.98,42700.0,22.7795,22.8198,22.7795,22.7996,42700.0
2010-02-26 10:20:00,33.97,34.0,33.96,33.99,148000.0,22.7929,22.813,22.7862,22.8063,148000.0
2010-02-26 10:25:00,33.99,34.05,33.98,34.04,70400.0,22.8063,22.8466,22.7996,22.8399,70400.0
2010-02-26 10:30:00,34.05,34.09,34.03,34.06,73200.0,22.8466,22.8734,22.8332,22.8533,73200.0
2010-02-26 10:35:00,34.06,34.2,34.05,34.17,55000.0,22.8533,22.9472,22.8466,22.9271,55000.0
2010-02-26 10:40:00,34.18,34.19,34.16,34.19,22900.0,22.9338,22.9405,22.9204,22.9405,22900.0
2010-02-26 10:45:00,34.19,34.2,34.14,34.14,37000.0,22.9405,22.9472,22.907,22.907,37000.0
2010-02-26 10:50:00,34.14,34.15,34.1,34.1,11800.0,22.907,22.9137,22.8801,22.8801,11800.0
2010-02-26 10:55:00,34.1,34.1,34.06,34.06,42700.0,22.8801,22.8801,22.8533,22.8533,42700.0
2010-02-26 11:00:00,34.06,34.07,33.99,34.01,73800.0,22.8533,22.86,22.8063,22.8198,73800.0
2010-02-26 11:05:00,34.0,34.03,33.98,34.03,12900.0,22.813,22.8332,22.7996,22.8332,12900.0
2010-02-26 11:10:00,34.03,34.05,34.03,34.03,14300.0,22.8332,22.8466,22.8332,22.8332,14300.0
2010-02-26 11:15:00,34.04,34.1,34.02,34.07,24700.0,22.8399,22.8801,22.8265,22.86,24700.0
2010-02-26 11:20:00,34.08,34.08,34.05,34.08,31800.0,22.8667,22.8667,22.8466,22.8667,31800.0
2010-02-26 11:25:00,34.08,34.11,34.07,34.08,37600.0,22.8667,22.8868,22.86,22.8667,37600.0
2010-02-26 11:30:00,34.07,34.11,34.04,34.1,38200.0,22.86,22.8868,22.8399,22.8801,38200.0
2010-02-26 11:35:00,34.1,34.13,34.08,34.1,47100.0,22.8801,22.9003,22.8667,22.8801,47100.0
2010-02-26 11:40:00,34.1,34.12,34.09,34.12,28000.0,22.8801,22.8936,22.8734,22.8936,28000.0
2010-02-26 11:45:00,34.11,34.14,34.1,34.11,62700.0,22.8868,22.907,22.8801,22.8868,62700.0
2010-02-26 11:50:00,34.11,34.12,34.1,34.11,27400.0,22.8868,22.8936,22.8801,22.8868,27400.0
2010-02-26 11:55:00,34.11,34.13,34.1,34.13,32900.0,22.8868,22.9003,22.8801,22.9003,32900.0
2010-02-26 12:00:00,34.13,34.15,34.1,34.13,89400.0,22.9003,22.9137,22.8801,22.9003,89400.0
2010-02-26 12:05:00,34.13,34.17,34.13,34.13,50900.0,22.9003,22.9271,22.9003,22.9003,50900.0
2010-02-26 12:10:00,34.13,34.14,34.11,34.14,25100.0,22.9003,22.907,22.8868,22.907,25100.0
2010-02-26 12:15:00,34.14,34.15,34.12,34.14,23900.0,22.907,22.9137,22.8936,22.907,23900.0
2010-02-26 12:20:00,34.15,34.16,34.14,34.14,34700.0,22.9137,22.9204,22.907,22.907,34700.0
2010-02-26 12:25:00,34.14,34.17,34.13,34.16,31400.0,22.907,22.9271,22.9003,22.9204,31400.0
2010-02-26 12:30:00,34.16,34.16,34.14,34.14,21600.0,22.9204,22.9204,22.907,22.907,21600.0
2010-02-26 12:35:00,34.15,34.15,34.1,34.1,52300.0,22.9137,22.9137,22.8801,22.8801,52300.0
2010-02-26 12:40:00,34.1,34.12,34.1,34.11,38100.0,22.8801,22.8936,22.8801,22.8868,38100.0
2010-02-26 12:45:00,34.11,34.11,34.08,34.08,66600.0,22.8868,22.8868,22.8667,22.8667,66600.0
2010-02-26 12:50:00,34.08,34.09,34.03,34.03,80500.0,22.8667,22.8734,22.8332,22.8332,80500.0
2010-02-26 12:55:00,34.03,34.04,34.01,34.04,58400.0,22.8332,22.8399,22.8198,22.8399,58400.0
2010-02-26 13:00:00,34.03,34.04,34.0,34.0,94300.0,22.8332,22.8399,22.813,22.813,94300.0
2010-02-26 13:05:00,34.0,34.01,33.98,33.99,20400.0,22.813,22.8198,22.7996,22.8063,20400.0
2010-02-26 13:10:00,33.98,34.03,33.98,34.03,42400.0,22.7996,22.8332,22.7996,22.8332,42400.0
2010-02-26 13:15:00,34.03,34.09,34.03,34.08,32600.0,22.8332,22.8734,22.8332,22.8667,32600.0
2010-02-26 13:20:00,34.09,34.11,34.08,34.11,25300.0,22.8734,22.8868,22.8667,22.8868,25300.0
2010-02-26 13:25:00,34.1,34.17,34.1,34.17,24500.0,22.8801,22.9271,22.8801,22.9271,24500.0
2010-02-26 13:30:00,34.17,34.2,34.15,34.19,47500.0,22.9271,22.9472,22.9137,22.9405,47500.0
2010-02-26 13:35:00,34.18,34.19,34.13,34.13,37700.0,22.9338,22.9405,22.9003,22.9003,37700.0
2010-02-26 13:40:00,34.13,34.13,34.07,34.07,23700.0,22.9003,22.9003,22.86,22.86,23700.0
2010-02-26 13:45:00,34.07,34.08,34.07,34.08,16500.0,22.86,22.8667,22.86,22.8667,16500.0
2010-02-26 13:50:00,34.08,34.08,34.05,34.05,32400.0,22.8667,22.8667,22.8466,22.8466,32400.0
2010-02-26 13:55:00,34.06,34.07,34.03,34.03,41600.0,22.8533,22.86,22.8332,22.8332,41600.0
2010-02-26 14:00:00,34.03,34.05,34.03,34.05,13300.0,22.8332,22.8466,22.8332,22.8466,13300.0
2010-02-26 14:05:00,34.05,34.06,34.01,34.02,30300.0,22.8466,22.8533,22.8198,22.8265,30300.0
2010-02-26 14:10:00,34.02,34.03,34.01,34.03,9900.0,22.8265,22.8332,22.8198,22.8332,9900.0
2010-02-26 14:15:00,34.03,34.05,34.03,34.05,12300.0,22.8332,22.8466,22.8332,22.8466,12300.0
2010-02-26 14:20:00,34.05,34.05,34.03,34.04,19800.0,22.8466,22.8466,22.8332,22.8399,19800.0
2010-02-26 14:25:00,34.04,34.07,34.03,34.07,29500.0,22.8399,22.86,22.8332,22.86,29500.0
2010-02-26 14:30:00,34.07,34.07,34.03,34.03,41800.0,22.86,22.86,22.8332,22.8332,41800.0
2010-02-26 14:35:00,34.02,34.03,33.99,34.01,137800.0,22.8265,22.8332,22.8063,22.8198,137800.0
2010-02-26 14:40:00,34.01,34.04,34.0,34.04,30600.0,22.8198,22.8399,22.813,22.8399,30600.0
2010-02-26 14:45:00,34.04,34.05,34.03,34.05,11300.0,22.8399,22.8466,22.8332,22.8466,11300.0
2010-02-26 14:50:00,34.05,34.07,34.04,34.07,10200.0,22.8466,22.86,22.8399,22.86,10200.0
2010-02-26 14:55:00,34.07,34.11,34.07,34.11,22900.0,22.86,22.8868,22.86,22.8868,22900.0
2010-02-26 15:00:00,34.11,34.11,34.03,34.04,37100.0,22.8868,22.8868,22.8332,22.8399,37100.0
2010-02-26 15:05:00,34.03,34.04,34.0,34.0,30200.0,22.8332,22.8399,22.813,22.813,30200.0
2010-02-26 15:10:00,34.0,34.07,34.0,34.06,108100.0,22.813,22.86,22.813,22.8533,108100.0
2010-02-26 15:15:00,34.06,34.08,34.06,34.06,31700.0,22.8533,22.8667,22.8533,22.8533,31700.0
2010-02-26 15:20:00,34.06,34.09,34.05,34.09,30500.0,22.8533,22.8734,22.8466,22.8734,30500.0
2010-02-26 15:25:00,34.09,34.11,34.05,34.05,39900.0,22.8734,22.8868,22.8466,22.8466,39900.0
2010-02-26 15:30:00,34.05,34.09,34.03,34.03,74700.0,22.8466,22.8734,22.8332,22.8332,74700.0
2010-02-26 15:35:00,34.03,34.07,34.01,34.06,62500.0,22.8332,22.86,22.8198,22.8533,62500.0
2010-02-26 15:40:00,34.06,34.06,34.0,34.01,99200.0,22.8533,22.8533,22.813,22.8198,99200.0
2010-02-26 15:45:00,34.0,34.01,33.99,34.0,82900.0,22.813,22.8198,22.8063,22.813,82900.0
2010-02-26 15:50:00,34.0,34.04,33.99,34.03,129000.0,22.813,22.8399,22.8063,22.8332,129000.0
2010-02-26 15:55:00,34.03,34.04,33.97,33.97,310200.0,22.8332,22.8399,22.7929,22.7929,310200.0
2010-03-01 09:30:00,34.05,34.28,33.97,34.26,144900.0,22.8466,23.0009,22.7929,22.9875,144900.0
2010-03-01 09:35:00,34.26,34.39,34.26,34.38,111200.0,22.9875,23.0747,22.9875,23.068,111200.0
2010-03-01 09:40:00,34.38,34.47,34.38,34.44,70000.0,23.068,23.1284,23.068,23.1083,70000.0
2010-03-01 09:45:00,34.44,34.54,34.42,34.42,84800.0,23.1083,23.1754,23.0948,23.0948,84800.0
2010-03-01 09:50:00,34.43,34.46,34.42,34.42,34100.0,23.1016,23.1217,23.0948,23.0948,34100.0
2010-03-01 09:55:00,34.42,34.42,34.36,34.39,46200.0,23.0948,23.0948,23.0546,23.0747,46200.0
2010-03-01 10:00:00,34.39,34.47,34.35,34.4,130400.0,23.0747,23.1284,23.0479,23.0814,130400.0
2010-03-01 10:05:00,34.4,34.46,34.4,34.46,33700.0,23.0814,23.1217,23.0814,23.1217,33700.0
2010-03-01 10:10:00,34.46,34.49,34.46,34.48,28400.0,23.1217,23.1418,23.1217,23.1351,28400.0
2010-03-01 10:15:00,34.49,34.53,34.49,34.51,46700.0,23.1418,23.1687,23.1418,23.1552,46700.0
2010-03-01 10:20:00,34.52,34.52,34.45,34.48,86500.0,23.1619,23.1619,23.115,23.1351,86500.0
2010-03-01 10:25:00,34.48,34.49,34.47,34.49,32300.0,23.1351,23.1418,23.1284,23.1418,32300.0
2010-03-01 10:30:00,34.49,34.51,34.48,34.5,47600.0,23.1418,23.1552,23.1351,23.1485,47600.0
2010-03-01 10:35:00,34.51,34.57,34.5,34.56,34900.0,23.1552,23.1955,23.1485,23.1888,34900.0
2010-03-01 10:40:00,34.55,34.6,34.55,34.6,35300.0,23.1821,23.2156,23.1821,23.2156,35300.0
2010-03-01 10:45:00,34.6,34.66,34.59,34.66,77700.0,23.2156,23.2559,23.2089,23.2559,77700.0
2010-03-01 10:50:00,34.66,34.75,34.66,34.74,103300.0,23.2559,23.3163,23.2559,23.3096,103300.0
2010-03-01 10:55:00,34.74,34.8,34.74,34.8,122500.0,23.3096,23.3498,23.3096,23.3498,122500.0
2010-03-01 11:00:00,34.8,34.84,34.79,34.81,121900.0,23.3498,23.3767,23.3431,23.3565,121900.0
2010-03-01 11:05:00,34.81,34.86,34.77,34.86,81300.0,23.3565,23.3901,23.3297,23.3901,81300.0
2010-03-01 11:10:00,34.86,34.87,34.85,34.85,66900.0,23.3901,23.3968,23.3834,23.3834,66900.0
2010-03-01 11:15:00,34.85,34.92,34.85,34.91,105200.0,23.3834,23.4303,23.3834,23.4236,105200.0
2010-03-01 11:20:00,34.91,34.96,34.91,34.92,67400.0,23.4236,23.4572,23.4236,23.4303,67400.0
2010-03-01 11:25:00,34.92,34.93,34.9,34.91,45000.0,23.4303,23.437,23.4169,23.4236,45000.0
2010-03-01 11:30:00,34.91,34.93,34.9,34.92,69800.0,23.4236,23.437,23.4169,23.4303,69800.0
2010-03-01 11:35:00,34.91,34.97,34.91,34.96,60600.0,23.4236,23.4639,23.4236,23.4572,60600.0
2010-03-01 11:40:00,34.95,34.98,34.92,34.92,90200.0,23.4505,23.4706,23.4303,23.4303,90200.0
2010-03-01 11:45:00,34.93,34.94,34.93,34.94,33600.0,23.437,23.4438,23.437,23.4438,33600.0
2010-03-01 11:50:00,34.94,34.99,34.93,34.98,75500.0,23.4438,23.4773,23.437,23.4706,75500.0
2010-03-01 11:55:00,34.98,34.99,34.98,34.98,51400.0,23.4706,23.4773,23.4706,23.4706,51400.0
2010-03-01 12:00:00,34.99,35.05,34.99,35.04,139600.0,23.4773,23.5176,23.4773,23.5109,139600.0
2010-03-01 12:05:00,35.04,35.07,35.03,35.04,54800.0,23.5109,23.531,23.5041,23.5109,54800.0
2010-03-01 12:10:00,35.03,35.06,35.03,35.06,19300.0,23.5041,23.5243,23.5041,23.5243,19300.0
2010-03-01 12:15:00,35.05,35.07,35.05,35.07,28400.0,23.5176,23.531,23.5176,23.531,28400.0
2010-03-01 12:20:00,35.07,35.08,35.06,35.06,39800.0,23.531,23.5377,23.5243,23.5243,39800.0
2010-03-01 12:25:00,35.07,35.07,34.99,34.99,75100.0,23.531,23.531,23.4773,23.4773,75100.0
2010-03-01 12:30:00,34.99,35.02,34.94,34.94,55200.0,23.4773,23.4974,23.4438,23.4438,55200.0
2010-03-01 12:35:00,34.94,34.95,34.9,34.9,37400.0,23.4438,23.4505,23.4169,23.4169,37400.0
2010-03-01 12:40:00,34.9,34.94,34.88,34.92,71400.0,23.4169,23.4438,23.4035,23.4303,71400.0
2010-03-01 12:45:00,34.93,34.97,34.92,34.96,38000.0,23.437,23.4639,23.4303,23.4572,38000.0
2010-03-01 12:50:00,34.96,34.99,34.95,34.99,33500.0,23.4572,23.4773,23.4505,23.4773,33500.0
2010-03-01 12:55:00,34.98,35.0,34.97,34.99,46300.0,23.4706,23.484,23.4639,23.4773,46300.0
2010-03-01 13:00:00,34.99,35.0,34.99,34.99,22800.0,23.4773,23.484,23.4773,23.4773,22800.0
2010-03-01 13:05:00,34.99,35.0,34.99,34.99,9100.0,23.4773,23.484,23.4773,23.4773,9100.0
2010-03-01 13:10:00,34.99,35.05,34.99,35.05,70400.0,23.4773,23.5176,23.4773,23.5176,70400.0
2010-03-01 13:15:00,35.04,35.07,35.03,35.03,50500.0,23.5109,23.531,23.5041,23.5041,50500.0
2010-03-01 13:20:00,35.04,35.04,34.96,34.97,96500.0,23.5109,23.5109,23.4572,23.4639,96500.0
2010-03-01 13:25:00,34.96,34.97,34.91,34.92,30900.0,23.4572,23.4639,23.4236,23.4303,30900.0
2010-03-01 13:30:00,34.92,34.95,34.91,34.95,37100.0,23.4303,23.4505,23.4236,23.4505,37100.0
2010-03-01 13:35:00,34.94,34.96,34.92,34.93,79300.0,23.4438,23.4572,23.4303,23.437,79300.0
2010-03-01 13:40:00,34.92,34.97,34.92,34.96,66800.0,23.4303,23.4639,23.4303,23.4572,66800.0
2010-03-01 13:45:00,34.96,34.96,34.94,34.94,51400.0,23.4572,23.4572,23.4438,23.4438,51400.0
2010-03-01 13:50:00,34.94,34.95,34.93,34.93,32900.0,23.4438,23.4505,23.437,23.437,32900.0
2010-03-01 13:55:00,34.93,34.94,34.92,34.93,21100.0,23.437,23.4438,23.4303,23.437,21100.0
2010-03-01 14:00:00,34.93,34.93,34.92,34.92,9200.0,23.437,23.437,23.4303,23.4303,9200.0
2010-03-01 14:05:00,34.93,34.93,34.88,34.88,69900.0,23.437,23.437,23.4035,23.4035,69900.0
2010-03-01 14:10:00,34.88,34.9,34.86,34.89,62600.0,23.4035,23.4169,23.3901,23.4102,62600.0
2010-03-01 14:15:00,34.9,34.91,34.87,34.9,81300.0,23.4169,23.4236,23.3968,23.4169,81300.0
2010-03-01 14:20:00,34.89,34.91,34.87,34.9,61300.0,23.4102,23.4236,23.3968,23.4169,61300.0
2010-03-01 14:25:00,34.9,34.92,34.9,34.9,82200.0,23.4169,23.4303,23.4169,23.4169,82200.0
2010-03-01 14:30:00,34.91,34.91,34.86,34.89,92100.0,23.4236,23.4236,23.3901,23.4102,92100.0
2010-03-01 14:35:00,34.88,34.89,34.88,34.88,36500.0,23.4035,23.4102,23.4035,23.4035,36500.0
2010-03-01 14:40:00,34.88,34.96,34.88,34.91,92500.0,23.4035,23.4572,23.4035,23.4236,92500.0
2010-03-01 14:45:00,34.91,34.92,34.88,34.88,38900.0,23.4236,23.4303,23.4035,23.4035,38900.0
2010-03-01 14:50:00,34.88,34.89,34.84,34.88,69800.0,23.4035,23.4102,23.3767,23.4035,69800.0
2010-03-01 14:55:00,34.88,34.93,34.88,34.93,58300.0,23.4035,23.437,23.4035,23.437,58300.0
2010-03-01 15:00:00,34.93,34.93,34.92,34.93,29800.0,23.437,23.437,23.4303,23.437,29800.0
2010-03-01 15:05:00,34.93,34.95,34.92,34.92,126400.0,23.437,23.4505,23.4303,23.4303,126400.0
2010-03-01 15:10:00,34.92,34.95,34.92,34.94,73000.0,23.4303,23.4505,23.4303,23.4438,73000.0
2010-03-01 15:15:00,34.94,34.99,34.94,34.97,69900.0,23.4438,23.4773,23.4438,23.4639,69900.0
2010-03-01 15:20:00,34.97,34.99,34.96,34.97,130900.0,23.4639,23.4773,23.4572,23.4639,130900.0
2010-03-01 15:25:00,34.98,34.98,34.96,34.96,76200.0,23.4706,23.4706,23.4572,23.4572,76200.0
2010-03-01 15:30:00,34.97,34.99,34.96,34.99,74100.0,23.4639,23.4773,23.4572,23.4773,74100.0
2010-03-01 15:35:00,34.98,35.04,34.98,35.03,120200.0,23.4706,23.5109,23.4706,23.5041,120200.0
2010-03-01 15:40:00,35.03,35.06,35.02,35.05,138400.0,23.5041,23.5243,23.4974,23.5176,138400.0
2010-03-01 15:45:00,35.04,35.05,35.04,35.04,70300.0,23.5109,23.5176,23.5109,23.5109,70300.0
2010-03-01 15:50:00,35.04,35.06,35.04,35.06,178800.0,23.5109,23.5243,23.5109,23.5243,178800.0
2010-03-01 15:55:00,35.05,35.06,35.04,35.04,220700.0,23.5176,23.5243,23.5109,23.5109,220700.0
2010-03-02 09:30:00,35.15,35.35,35.15,35.35,105600.0,23.5847,23.7189,23.5847,23.7189,105600.0
2010-03-02 09:35:00,35.35,35.43,35.31,35.35,87500.0,23.7189,23.7725,23.692,23.7189,87500.0
2010-03-02 09:40:00,35.35,35.37,35.33,35.33,56900.0,23.7189,23.7323,23.7054,23.7054,56900.0
2010-03-02 09:45:00,35.33,35.37,35.27,35.27,53500.0,23.7054,23.7323,23.6652,23.6652,53500.0
2010-03-02 09:50:00,35.27,35.3,35.25,35.28,57300.0,23.6652,23.6853,23.6518,23.6719,57300.0
2010-03-02 09:55:00,35.29,35.35,35.28,35.3,73900.0,23.6786,23.7189,23.6719,23.6853,73900.0
2010-03-02 10:00:00,35.3,35.33,35.28,35.3,50600.0,23.6853,23.7054,23.6719,23.6853,50600.0
2010-03-02 10:05:00,35.3,35.31,35.24,35.24,36200.0,23.6853,23.692,23.645,23.645,36200.0
2010-03-02 10:10:00,35.24,35.31,35.23,35.26,77500.0,23.645,23.692,23.6383,23.6585,77500.0
2010-03-02 10:15:00,35.26,35.28,35.21,35.27,78400.0,23.6585,23.6719,23.6249,23.6652,78400.0
2010-03-02 10:20:00,35.26,35.3,35.26,35.29,69100.0,23.6585,23.6853,23.6585,23.6786,69100.0
2010-03-02 10:25:00,35.3,35.31,35.22,35.22,69200.0,23.6853,23.692,23.6316,23.6316,69200.0
2010-03-02 10:30:00,35.23,35.29,35.23,35.29,41600.0,23.6383,23.6786,23.6383,23.6786,41600.0
2010-03-02 10:35:00,35.28,35.37,35.28,35.35,54800.0,23.6719,23.7323,23.6719,23.7189,54800.0
2010-03-02 10:40:00,35.35,35.39,35.32,35.32,60000.0,23.7189,23.7457,23.6987,23.6987,60000.0
2010-03-02 10:45:00,35.33,35.37,35.32,35.33,42900.0,23.7054,23.7323,23.6987,23.7054,42900.0
2010-03-02 10:50:00,35.33,35.35,35.32,35.34,41600.0,23.7054,23.7189,23.6987,23.7121,41600.0
2010-03-02 10:55:00,35.34,35.36,35.32,35.33,37700.0,23.7121,23.7256,23.6987,23.7054,37700.0
2010-03-02 11:00:00,35.33,35.36,35.32,35.35,18800.0,23.7054,23.7256,23.6987,23.7189,18800.0
2010-03-02 11:05:00,35.35,35.43,35.35,35.43,42300.0,23.7189,23.7725,23.7189,23.7725,42300.0
2010-03-02 11:10:00,35.43,35.47,35.42,35.46,61300.0,23.7725,23.7994,23.7658,23.7927,61300.0
2010-03-02 11:15:00,35.45,35.47,35.42,35.42,31300.0,23.7859,23.7994,23.7658,23.7658,31300.0
2010-03-02 11:20:00,35.42,35.43,35.41,35.43,24000.0,23.7658,23.7725,23.7591,23.7725,24000.0
2010-03-02 11:25:00,35.43,35.48,35.43,35.45,35400.0,23.7725,23.8061,23.7725,23.7859,35400.0
2010-03-02 11:30:00,35.45,35.46,35.45,35.46,15000.0,23.7859,23.7927,23.7859,23.7927,15000.0
2010-03-02 11:35:00,35.45,35.48,35.45,35.47,14500.0,23.7859,23.8061,23.7859,23.7994,14500.0
2010-03-02 11:40:00,35.48,35.52,35.47,35.49,39200.0,23.8061,23.8329,23.7994,23.8128,39200.0
2010-03-02 11:45:00,35.49,35.5,35.49,35.49,27200.0,23.8128,23.8195,23.8128,23.8128,27200.0
2010-03-02 11:50:00,35.49,35.52,35.49,35.51,27800.0,23.8128,23.8329,23.8128,23.8262,27800.0
2010-03-02 11:55:00,35.5,35.52,35.5,35.5,29200.0,23.8195,23.8329,23.8195,23.8195,29200.0
2010-03-02 12:00:00,35.51,35.56,35.5,35.55,38600.0,23.8262,23.8598,23.8195,23.853,38600.0
2010-03-02 12:05:00,35.56,35.57,35.55,35.57,19700.0,23.8598,23.8665,23.853,23.8665,19700.0
2010-03-02 12:10:00,35.56,35.57,35.56,35.56,34800.0,23.8598,23.8665,23.8598,23.8598,34800.0
2010-03-02 12:15:00,35.56,35.57,35.56,35.56,35700.0,23.8598,23.8665,23.8598,23.8598,35700.0
2010-03-02 12:20:00,35.56,35.56,35.52,35.55,67000.0,23.8598,23.8598,23.8329,23.853,67000.0
2010-03-02 12:25:00,35.55,35.59,35.55,35.57,28300.0,23.853,23.8799,23.853,23.8665,28300.0
2010-03-02 12:30:00,35.58,35.58,35.52,35.52,71500.0,23.8732,23.8732,23.8329,23.8329,71500.0
2010-03-02 12:35:00,35.53,35.58,35.51,35.57,37900.0,23.8396,23.8732,23.8262,23.8665,37900.0
2010-03-02 12:40:00,35.58,35.59,35.55,35.58,36700.0,23.8732,23.8799,23.853,23.8732,36700.0
2010-03-02 12:45:00,35.58,35.58,35.57,35.58,13700.0,23.8732,23.8732,23.8665,23.8732,13700.0
2010-03-02 12:50:00,35.57,35.6,35.57,35.6,31500.0,23.8665,23.8866,23.8665,23.8866,31500.0
2010-03-02 12:55:00,35.6,35.6,35.59,35.6,42700.0,23.8866,23.8866,23.8799,23.8866,42700.0
2010-03-02 13:00:00,35.59,35.65,35.59,35.64,64300.0,23.8799,23.9201,23.8799,23.9134,64300.0
2010-03-02 13:05:00,35.64,35.65,35.61,35.61,22000.0,23.9134,23.9201,23.8933,23.8933,22000.0
2010-03-02 13:10:00,35.61,35.65,35.61,35.61,47400.0,23.8933,23.9201,23.8933,23.8933,47400.0
2010-03-02 13:15:00,35.61,35.63,35.61,35.63,15100.0,23.8933,23.9067,23.8933,23.9067,15100.0
2010-03-02 13:20:00,35.62,35.63,35.62,35.62,19800.0,23.9,23.9067,23.9,23.9,19800.0
2010-03-02 13:25:00,35.62,35.63,35.62,35.62,7300.0,23.9,23.9067,23.9,23.9,7300.0
2010-03-02 13:30:00,35.63,35.63,35.62,35.63,25900.0,23.9067,23.9067,23.9,23.9067,25900.0
2010-03-02 13:35:00,35.63,35.63,35.62,35.63,21600.0,23.9067,23.9067,23.9,23.9067,21600.0
2010-03-02 13:40:00,35.63,35.66,35.62,35.66,51400.0,23.9067,23.9269,23.9,23.9269,51400.0
2010-03-02 13:45:00,35.65,35.68,35.65,35.65,39200.0,23.9201,23.9403,23.9201,23.9201,39200.0
2010-03-02 13:50:00,35.66,35.67,35.65,35.67,17500.0,23.9269,23.9336,23.9201,23.9336,17500.0
2010-03-02 13:55:00,35.66,35.69,35.66,35.67,57600.0,23.9269,23.947,23.9269,23.9336,57600.0
2010-03-02 14:00:00,35.68,35.69,35.66,35.67,51600.0,23.9403,23.947,23.9269,23.9336,51600.0
2010-03-02 14:05:00,35.66,35.67,35.65,35.66,20900.0,23.9269,23.9336,23.9201,23.9269,20900.0
2010-03-02 14:10:00,35.66,35.69,35.65,35.68,47200.0,23.9269,23.947,23.9201,23.9403,47200.0
2010-03-02 14:15:00,35.68,35.72,35.68,35.68,147200.0,23.9403,23.9671,23.9403,23.9403,147200.0
2010-03-02 14:20:00,35.68,35.7,35.65,35.67,140000.0,23.9403,23.9537,23.9201,23.9336,140000.0
2010-03-02 14:25:00,35.68,35.7,35.67,35.68,45000.0,23.9403,23.9537,23.9336,23.9403,45000.0
2010-03-02 14:30:00,35.68,35.69,35.67,35.69,30700.0,23.9403,23.947,23.9336,23.947,30700.0
2010-03-02 14:35:00,35.68,35.7,35.68,35.7,30300.0,23.9403,23.9537,23.9403,23.9537,30300.0
2010-03-02 14:40:00,35.7,35.7,35.66,35.67,77200.0,23.9537,23.9537,23.9269,23.9336,77200.0
2010-03-02 14:45:00,35.66,35.68,35.66,35.67,40200.0,23.9269,23.9403,23.9269,23.9336,40200.0
2010-03-02 14:50:00,35.67,35.67,35.62,35.62,102100.0,23.9336,23.9336,23.9,23.9,102100.0
2010-03-02 14:55:00,35.62,35.64,35.61,35.63,45600.0,23.9,23.9134,23.8933,23.9067,45600.0
2010-03-02 15:00:00,35.63,35.66,35.63,35.65,57400.0,23.9067,23.9269,23.9067,23.9201,57400.0
2010-03-02 15:05:00,35.64,35.67,35.63,35.66,75400.0,23.9134,23.9336,23.9067,23.9269,75400.0
2010-03-02 15:10:00,35.65,35.66,35.63,35.65,74000.0,23.9201,23.9269,23.9067,23.9201,74000.0
2010-03-02 15:15:00,35.65,35.66,35.62,35.62,94500.0,23.9201,23.9269,23.9,23.9,94500.0
2010-03-02 15:20:00,35.62,35.63,35.59,35.59,150000.0,23.9,23.9067,23.8799,23.8799,150000.0
2010-03-02 15:25:00,35.59,35.6,35.57,35.59,135800.0,23.8799,23.8866,23.8665,23.8799,135800.0
2010-03-02 15:30:00,35.6,35.62,35.59,35.6,175100.0,23.8866,23.9,23.8799,23.8866,175100.0
2010-03-02 15:35:00,35.6,35.61,35.59,35.6,96600.0,23.8866,23.8933,23.8799,23.8866,96600.0
2010-03-02 15:40:00,35.59,35.6,35.57,35.58,97900.0,23.8799,23.8866,23.8665,23.8732,97900.0
2010-03-02 15:45:00,35.58,35.6,35.57,35.6,107600.0,23.8732,23.8866,23.8665,23.8866,107600.0
2010-03-02 15:50:00,35.6,35.6,35.54,35.55,168200.0,23.8866,23.8866,23.8463,23.853,168200.0
2010-03-02 15:55:00,35.56,35.58,35.54,35.54,514700.0,23.8598,23.8732,23.8463,23.8463,514700.0
2010-03-03 09:30:00,35.58,35.69,35.41,35.46,65100.0,23.8732,23.947,23.7591,23.7927,65100.0
2010-03-03 09:35:00,35.49,35.5,35.37,35.38,51700.0,23.8128,23.8195,23.7323,23.739,51700.0
2010-03-03 09:40:00,35.37,35.43,35.37,35.42,99700.0,23.7323,23.7725,23.7323,23.7658,99700.0
2010-03-03 09:45:00,35.42,35.42,35.37,35.41,49000.0,23.7658,23.7658,23.7323,23.7591,49000.0
2010-03-03 09:50:00,35.41,35.49,35.41,35.47,45700.0,23.7591,23.8128,23.7591,23.7994,45700.0
2010-03-03 09:55:00,35.47,35.5,35.46,35.49,61700.0,23.7994,23.8195,23.7927,23.8128,61700.0
2010-03-03 10:00:00,35.49,35.54,35.41,35.42,86100.0,23.8128,23.8463,23.7591,23.7658,86100.0
2010-03-03 10:05:00,35.41,35.44,35.4,35.4,61600.0,23.7591,23.7792,23.7524,23.7524,61600.0
2010-03-03 10:10:00,35.4,35.42,35.38,35.4,42100.0,23.7524,23.7658,23.739,23.7524,42100.0
2010-03-03 10:15:00,35.4,35.46,35.39,35.43,25300.0,23.7524,23.7927,23.7457,23.7725,25300.0
2010-03-03 10:20:00,35.43,35.46,35.42,35.43,73000.0,23.7725,23.7927,23.7658,23.7725,73000.0
2010-03-03 10:25:00,35.43,35.45,35.42,35.44,24700.0,23.7725,23.7859,23.7658,23.7792,24700.0
2010-03-03 10:30:00,35.43,35.47,35.42,35.47,55300.0,23.7725,23.7994,23.7658,23.7994,55300.0
2010-03-03 10:35:00,35.47,35.48,35.45,35.45,29200.0,23.7994,23.8061,23.7859,23.7859,29200.0
2010-03-03 10:40:00,35.45,35.47,35.42,35.45,37700.0,23.7859,23.7994,23.7658,23.7859,37700.0
2010-03-03 10:45:00,35.45,35.47,35.44,35.45,29900.0,23.7859,23.7994,23.7792,23.7859,29900.0
2010-03-03 10:50:00,35.45,35.5,35.45,35.49,44400.0,23.7859,23.8195,23.7859,23.8128,44400.0
2010-03-03 10:55:00,35.49,35.54,35.48,35.54,70000.0,23.8128,23.8463,23.8061,23.8463,70000.0
2010-03-03 11:00:00,35.54,35.56,35.51,35.53,36900.0,23.8463,23.8598,23.8262,23.8396,36900.0
2010-03-03 11:05:00,35.53,35.56,35.52,35.56,41000.0,23.8396,23.8598,23.8329,23.8598,41000.0
2010-03-03 11:10:00,35.55,35.56,35.53,35.56,56200.0,23.853,23.8598,23.8396,23.8598,56200.0
2010-03-03 11:15:00,35.56,35.62,35.56,35.61,69700.0,23.8598,23.9,23.8598,23.8933,69700.0
2010-03-03 11:20:00,35.61,35.65,35.6,35.64,47400.0,23.8933,23.9201,23.8866,23.9134,47400.0
2010-03-03 11:25:00,35.64,35.65,35.62,35.64,47100.0,23.9134,23.9201,23.9,23.9134,47100.0
2010-03-03 11:30:00,35.63,35.63,35.61,35.61,47400.0,23.9067,23.9067,23.8933,23.8933,47400.0
2010-03-03 11:35:00,35.61,35.62,35.54,35.54,61700.0,23.8933,23.9,23.8463,23.8463,61700.0
2010-03-03 11:40:00,35.54,35.55,35.51,35.54,38800.0,23.8463,23.853,23.8262,23.8463,38800.0
2010-03-03 11:45:00,35.54,35.56,35.53,35.56,38600.0,23.8463,23.8598,23.8396,23.8598,38600.0
2010-03-03 11:50:00,35.56,35.56,35.48,35.49,49800.0,23.8598,23.8598,23.8061,23.8128,49800.0
2010-03-03 11:55:00,35.5,35.5,35.49,35.5,25300.0,23.8195,23.8195,23.8128,23.8195,25300.0
2010-03-03 12:00:00,35.5,35.5,35.49,35.5,6500.0,23.8195,23.8195,23.8128,23.8195,6500.0
2010-03-03 12:05:00,35.5,35.5,35.49,35.49,27200.0,23.8195,23.8195,23.8128,23.8128,27200.0
2010-03-03 12:10:00,35.5,35.5,35.44,35.48,86100.0,23.8195,23.8195,23.7792,23.8061,86100.0
2010-03-03 12:15:00,35.48,35.48,35.44,35.47,40100.0,23.8061,23.8061,23.7792,23.7994,40100.0
2010-03-03 12:20:00,35.48,35.51,35.48,35.49,41100.0,23.8061,23.8262,23.8061,23.8128,41100.0
2010-03-03 12:25:00,35.49,35.49,35.42,35.43,18100.0,23.8128,23.8128,23.7658,23.7725,18100.0
2010-03-03 12:30:00,35.43,35.48,35.42,35.47,29200.0,23.7725,23.8061,23.7658,23.7994,29200.0
2010-03-03 12:35:00,35.47,35.48,35.42,35.45,29600.0,23.7994,23.8061,23.7658,23.7859,29600.0
2010-03-03 12:40:00,35.46,35.49,35.46,35.47,28000.0,23.7927,23.8128,23.7927,23.7994,28000.0
2010-03-03 12:45:00,35.47,35.49,35.47,35.47,23100.0,23.7994,23.8128,23.7994,23.7994,23100.0
2010-03-03 12:50:00,35.46,35.47,35.4,35.4,31400.0,23.7927,23.7994,23.7524,23.7524,31400.0
2010-03-03 12:55:00,35.39,35.41,35.39,35.39,24700.0,23.7457,23.7591,23.7457,23.7457,24700.0
2010-03-03 13:00:00,35.4,35.43,35.39,35.41,35600.0,23.7524,23.7725,23.7457,23.7591,35600.0
2010-03-03 13:05:00,35.4,35.41,35.4,35.4,10300.0,23.7524,23.7591,23.7524,23.7524,10300.0
2010-03-03 13:10:00,35.4,35.41,35.37,35.38,35500.0,23.7524,23.7591,23.7323,23.739,35500.0
2010-03-03 13:15:00,35.37,35.38,35.35,35.35,70800.0,23.7323,23.739,23.7189,23.7189,70800.0
2010-03-03 13:20:00,35.34,35.35,35.29,35.29,30500.0,23.7121,23.7189,23.6786,23.6786,30500.0
2010-03-03 13:25:00,35.29,35.3,35.28,35.28,52600.0,23.6786,23.6853,23.6719,23.6719,52600.0
2010-03-03 13:30:00,35.28,35.28,35.25,35.26,43200.0,23.6719,23.6719,23.6518,23.6585,43200.0
2010-03-03 13:35:00,35.26,35.26,35.24,35.24,31600.0,23.6585,23.6585,23.645,23.645,31600.0
2010-03-03 13:40:00,35.25,35.26,35.23,35.23,56400.0,23.6518,23.6585,23.6383,23.6383,56400.0
2010-03-03 13:45:00,35.23,35.24,35.23,35.24,18600.0,23.6383,23.645,23.6383,23.645,18600.0
2010-03-03 13:50:00,35.24,35.26,35.23,35.24,38300.0,23.645,23.6585,23.6383,23.645,38300.0
2010-03-03 13:55:00,35.25,35.25,35.2,35.23,55000.0,23.6518,23.6518,23.6182,23.6383,55000.0
2010-03-03 14:00:00,35.23,35.25,35.22,35.24,41900.0,23.6383,23.6518,23.6316,23.645,41900.0
2010-03-03 14:05:00,35.24,35.25,35.22,35.22,53700.0,23.645,23.6518,23.6316,23.6316,53700.0
2010-03-03 14:10:00,35.22,35.23,35.22,35.22,35700.0,23.6316,23.6383,23.6316,23.6316,35700.0
2010-03-03 14:15:00,35.22,35.22,35.17,35.17,86300.0,23.6316,23.6316,23.5981,23.5981,86300.0
2010-03-03 14:20:00,35.17,35.18,35.13,35.16,46600.0,23.5981,23.6048,23.5712,23.5914,46600.0
2010-03-03 14:25:00,35.16,35.16,35.1,35.1,42000.0,23.5914,23.5914,23.5511,23.5511,42000.0
2010-03-03 14:30:00,35.1,35.1,35.06,35.07,111900.0,23.5511,23.5511,23.5243,23.531,111900.0
2010-03-03 14:35:00,35.07,35.12,35.07,35.08,85500.0,23.531,23.5645,23.531,23.5377,85500.0
2010-03-03 14:40:00,35.09,35.1,35.05,35.05,61600.0,23.5444,23.5511,23.5176,23.5176,61600.0
2010-03-03 14:45:00,35.05,35.06,35.01,35.02,85400.0,23.5176,23.5243,23.4907,23.4974,85400.0
2010-03-03 14:50:00,35.03,35.07,35.03,35.07,32600.0,23.5041,23.531,23.5041,23.531,32600.0
2010-03-03 14:55:00,35.06,35.1,35.06,35.08,56100.0,23.5243,23.5511,23.5243,23.5377,56100.0
2010-03-03 15:00:00,35.09,35.11,35.08,35.09,74100.0,23.5444,23.5578,23.5377,23.5444,74100.0
2010-03-03 15:05:00,35.09,35.1,35.09,35.09,49800.0,23.5444,23.5511,23.5444,23.5444,49800.0
2010-03-03 15:10:00,35.1,35.1,35.06,35.08,101600.0,23.5511,23.5511,23.5243,23.5377,101600.0
2010-03-03 15:15:00,35.07,35.08,35.05,35.05,37100.0,23.531,23.5377,23.5176,23.5176,37100.0
2010-03-03 15:20:00,35.05,35.08,35.02,35.03,188000.0,23.5176,23.5377,23.4974,23.5041,188000.0
2010-03-03 15:25:00,35.04,35.04,35.0,35.0,60700.0,23.5109,23.5109,23.484,23.484,60700.0
2010-03-03 15:30:00,35.0,35.06,35.0,35.06,65600.0,23.484,23.5243,23.484,23.5243,65600.0
2010-03-03 15:35:00,35.06,35.13,35.05,35.13,85000.0,23.5243,23.5712,23.5176,23.5712,85000.0
2010-03-03 15:40:00,35.12,35.13,35.12,35.13,51600.0,23.5645,23.5712,23.5645,23.5712,51600.0
2010-03-03 15:45:00,35.13,35.21,35.13,35.21,115000.0,23.5712,23.6249,23.5712,23.6249,115000.0
2010-03-03 15:50:00,35.2,35.21,35.17,35.17,112800.0,23.6182,23.6249,23.5981,23.5981,112800.0
2010-03-03 15:55:00,35.18,35.18,35.13,35.13,244200.0,23.6048,23.6048,23.5712,23.5712,244200.0
2010-03-04 09:30:00,35.23,35.42,35.13,35.4,39800.0,23.6383,23.7658,23.5712,23.7524,39800.0
2010-03-04 09:35:00,35.4,35.45,35.33,35.35,37000.0,23.7524,23.7859,23.7054,23.7189,37000.0
2010-03-04 09:40:00,35.35,35.4,35.33,35.35,33700.0,23.7189,23.7524,23.7054,23.7189,33700.0
2010-03-04 09:45:00,35.35,35.37,35.26,35.3,46300.0,23.7189,23.7323,23.6585,23.6853,46300.0
2010-03-04 09:50:00,35.29,35.37,35.28,35.32,27900.0,23.6786,23.7323,23.6719,23.6987,27900.0
2010-03-04 09:55:00,35.32,35.33,35.3,35.32,17700.0,23.6987,23.7054,23.6853,23.6987,17700.0
2010-03-04 10:00:00,35.31,35.33,35.28,35.3,53300.0,23.692,23.7054,23.6719,23.6853,53300.0
2010-03-04 10:05:00,35.3,35.3,35.21,35.23,32200.0,23.6853,23.6853,23.6249,23.6383,32200.0
2010-03-04 10:10:00,35.23,35.27,35.23,35.23,17900.0,23.6383,23.6652,23.6383,23.6383,17900.0
2010-03-04 10:15:00,35.23,35.23,35.19,35.19,21700.0,23.6383,23.6383,23.6115,23.6115,21700.0
2010-03-04 10:20:00,35.18,35.24,35.18,35.22,20200.0,23.6048,23.645,23.6048,23.6316,20200.0
2010-03-04 10:25:00,35.22,35.26,35.2,35.24,19300.0,23.6316,23.6585,23.6182,23.645,19300.0
2010-03-04 10:30:00,35.25,35.25,35.12,35.14,31100.0,23.6518,23.6518,23.5645,23.5779,31100.0
2010-03-04 10:35:00,35.14,35.17,35.12,35.14,18800.0,23.5779,23.5981,23.5645,23.5779,18800.0
2010-03-04 10:40:00,35.14,35.2,35.1,35.18,36700.0,23.5779,23.6182,23.5511,23.6048,36700.0
2010-03-04 10:45:00,35.19,35.2,35.17,35.18,17900.0,23.6115,23.6182,23.5981,23.6048,17900.0
2010-03-04 10:50:00,35.18,35.19,35.14,35.16,12100.0,23.6048,23.6115,23.5779,23.5914,12100.0
2010-03-04 10:55:00,35.16,35.22,35.16,35.2,21400.0,23.5914,23.6316,23.5914,23.6182,21400.0
2010-03-04 11:00:00,35.2,35.25,35.2,35.22,19100.0,23.6182,23.6518,23.6182,23.6316,19100.0
2010-03-04 11:05:00,35.23,35.25,35.22,35.24,18200.0,23.6383,23.6518,23.6316,23.645,18200.0
2010-03-04 11:10:00,35.24,35.28,35.24,35.26,16400.0,23.645,23.6719,23.645,23.6585,16400.0
2010-03-04 11:15:00,35.26,35.29,35.22,35.23,14700.0,23.6585,23.6786,23.6316,23.6383,14700.0
2010-03-04 11:20:00,35.22,35.23,35.16,35.21,27500.0,23.6316,23.6383,23.5914,23.6249,27500.0
2010-03-04 11:25:00,35.21,35.23,35.16,35.17,21900.0,23.6249,23.6383,23.5914,23.5981,21900.0
2010-03-04 11:30:00,35.17,35.19,35.08,35.09,17700.0,23.5981,23.6115,23.5377,23.5444,17700.0
2010-03-04 11:35:00,35.09,35.1,35.04,35.1,28400.0,23.5444,23.5511,23.5109,23.5511,28400.0
2010-03-04 11:40:00,35.1,35.1,35.06,35.07,8100.0,23.5511,23.5511,23.5243,23.531,8100.0
2010-03-04 11:45:00,35.07,35.17,35.06,35.14,31900.0,23.531,23.5981,23.5243,23.5779,31900.0
2010-03-04 11:50:00,35.14,35.19,35.14,35.19,16800.0,23.5779,23.6115,23.5779,23.6115,16800.0
2010-03-04 11:55:00,35.19,35.19,35.14,35.15,19300.0,23.6115,23.6115,23.5779,23.5847,19300.0
2010-03-04 12:00:00,35.15,35.2,35.15,35.16,75500.0,23.5847,23.6182,23.5847,23.5914,75500.0
2010-03-04 12:05:00,35.17,35.2,35.16,35.16,23500.0,23.5981,23.6182,23.5914,23.5914,23500.0
2010-03-04 12:10:00,35.17,35.24,35.16,35.22,27600.0,23.5981,23.645,23.5914,23.6316,27600.0
2010-03-04 12:15:00,35.22,35.26,35.22,35.25,24300.0,23.6316,23.6585,23.6316,23.6518,24300.0
2010-03-04 12:20:00,35.25,35.29,35.25,35.26,15400.0,23.6518,23.6786,23.6518,23.6585,15400.0
2010-03-04 12:25:00,35.27,35.29,35.26,35.27,11300.0,23.6652,23.6786,23.6585,23.6652,11300.0
2010-03-04 12:30:00,35.26,35.3,35.26,35.27,13600.0,23.6585,23.6853,23.6585,23.6652,13600.0
2010-03-04 12:35:00,35.27,35.28,35.22,35.22,13100.0,23.6652,23.6719,23.6316,23.6316,13100.0
2010-03-04 12:40:00,35.23,35.23,35.21,35.23,11600.0,23.6383,23.6383,23.6249,23.6383,11600.0
2010-03-04 12:45:00,35.22,35.25,35.22,35.24,12900.0,23.6316,23.6518,23.6316,23.645,12900.0
2010-03-04 12:50:00,35.25,35.28,35.24,35.25,20500.0,23.6518,23.6719,23.645,23.6518,20500.0
2010-03-04 12:55:00,35.24,35.26,35.24,35.24,9100.0,23.645,23.6585,23.645,23.645,9100.0
2010-03-04 13:00:00,35.25,35.25,35.23,35.24,16900.0,23.6518,23.6518,23.6383,23.645,16900.0
2010-03-04 13:05:00,35.24,35.33,35.24,35.33,66300.0,23.645,23.7054,23.645,23.7054,66300.0
2010-03-04 13:10:00,35.33,35.33,35.29,35.3,21700.0,23.7054,23.7054,23.6786,23.6853,21700.0
2010-03-04 13:15:00,35.3,35.35,35.3,35.31,23900.0,23.6853,23.7189,23.6853,23.692,23900.0
2010-03-04 13:20:00,35.32,35.33,35.28,35.28,21200.0,23.6987,23.7054,23.6719,23.6719,21200.0
2010-03-04 13:25:00,35.28,35.28,35.25,35.26,12700.0,23.6719,23.6719,23.6518,23.6585,12700.0
2010-03-04 13:30:00,35.27,35.27,35.21,35.23,10300.0,23.6652,23.6652,23.6249,23.6383,10300.0
2010-03-04 13:35:00,35.22,35.23,35.2,35.2,22000.0,23.6316,23.6383,23.6182,23.6182,22000.0
2010-03-04 13:40:00,35.21,35.23,35.21,35.23,14700.0,23.6249,23.6383,23.6249,23.6383,14700.0
2010-03-04 13:45:00,35.23,35.24,35.21,35.22,28500.0,23.6383,23.645,23.6249,23.6316,28500.0
2010-03-04 13:50:00,35.23,35.26,35.2,35.25,23800.0,23.6383,23.6585,23.6182,23.6518,23800.0
2010-03-04 13:55:00,35.25,35.28,35.24,35.27,19200.0,23.6518,23.6719,23.645,23.6652,19200.0
2010-03-04 14:00:00,35.27,35.28,35.21,35.21,17000.0,23.6652,23.6719,23.6249,23.6249,17000.0
2010-03-04 14:05:00,35.21,35.27,35.21,35.26,23900.0,23.6249,23.6652,23.6249,23.6585,23900.0
2010-03-04 14:10:00,35.26,35.27,35.26,35.26,15500.0,23.6585,23.6652,23.6585,23.6585,15500.0
2010-03-04 14:15:00,35.26,35.26,35.24,35.25,18400.0,23.6585,23.6585,23.645,23.6518,18400.0
2010-03-04 14:20:00,35.24,35.25,35.21,35.22,18700.0,23.645,23.6518,23.6249,23.6316,18700.0
2010-03-04 14:25:00,35.21,35.22,35.18,35.19,24300.0,23.6249,23.6316,23.6048,23.6115,24300.0
2010-03-04 14:30:00,35.2,35.24,35.17,35.24,18700.0,23.6182,23.645,23.5981,23.645,18700.0
2010-03-04 14:35:00,35.24,35.25,35.22,35.22,21900.0,23.645,23.6518,23.6316,23.6316,21900.0
2010-03-04 14:40:00,35.22,35.23,35.19,35.19,32500.0,23.6316,23.6383,23.6115,23.6115,32500.0
2010-03-04 14:45:00,35.19,35.2,35.16,35.16,49600.0,23.6115,23.6182,23.5914,23.5914,49600.0
2010-03-04 14:50:00,35.16,35.18,35.14,35.16,76300.0,23.5914,23.6048,23.5779,23.5914,76300.0
2010-03-04 14:55:00,35.16,35.17,35.14,35.15,29100.0,23.5914,23.5981,23.5779,23.5847,29100.0
2010-03-04 15:00:00,35.15,35.16,35.13,35.13,35400.0,23.5847,23.5914,23.5712,23.5712,35400.0
2010-03-04 15:05:00,35.13,35.14,35.08,35.11,74200.0,23.5712,23.5779,23.5377,23.5578,74200.0
2010-03-04 15:10:00,35.12,35.12,35.09,35.09,27500.0,23.5645,23.5645,23.5444,23.5444,27500.0
2010-03-04 15:15:00,35.09,35.1,35.07,35.07,54200.0,23.5444,23.5511,23.531,23.531,54200.0
2010-03-04 15:20:00,35.08,35.08,35.05,35.06,33100.0,23.5377,23.5377,23.5176,23.5243,33100.0
2010-03-04 15:25:00,35.07,35.08,35.06,35.08,68700.0,23.531,23.5377,23.5243,23.5377,68700.0
2010-03-04 15:30:00,35.07,35.12,35.07,35.11,113200.0,23.531,23.5645,23.531,23.5578,113200.0
2010-03-04 15:35:00,35.1,35.15,35.1,35.15,181600.0,23.5511,23.5847,23.5511,23.5847,181600.0
2010-03-04 15:40:00,35.15,35.2,35.14,35.2,39800.0,23.5847,23.6182,23.5779,23.6182,39800.0
2010-03-04 15:45:00,35.2,35.26,35.19,35.24,75300.0,23.6182,23.6585,23.6115,23.645,75300.0
2010-03-04 15:50:00,35.23,35.26,35.23,35.24,73000.0,23.6383,23.6585,23.6383,23.645,73000.0
2010-03-04 15:55:00,35.24,35.26,35.21,35.21,169700.0,23.645,23.6585,23.6249,23.6249,169700.0
2010-03-05 09:30:00,35.38,35.52,35.38,35.52,36800.0,23.739,23.8329,23.739,23.8329,36800.0
2010-03-05 09:35:00,35.51,35.51,35.34,35.36,32300.0,23.8262,23.8262,23.7121,23.7256,32300.0
2010-03-05 09:40:00,35.35,35.38,35.3,35.38,18100.0,23.7189,23.739,23.6853,23.739,18100.0
2010-03-05 09:45:00,35.37,35.53,35.35,35.52,20600.0,23.7323,23.8396,23.7189,23.8329,20600.0
2010-03-05 09:50:00,35.52,35.55,35.49,35.5,52500.0,23.8329,23.853,23.8128,23.8195,52500.0
2010-03-05 09:55:00,35.5,35.58,35.5,35.58,50300.0,23.8195,23.8732,23.8195,23.8732,50300.0
2010-03-05 10:00:00,35.58,35.6,35.53,35.58,30000.0,23.8732,23.8866,23.8396,23.8732,30000.0
2010-03-05 10:05:00,35.58,35.6,35.56,35.56,33400.0,23.8732,23.8866,23.8598,23.8598,33400.0
2010-03-05 10:10:00,35.57,35.64,35.56,35.63,56000.0,23.8665,23.9134,23.8598,23.9067,56000.0
2010-03-05 10:15:00,35.64,35.64,35.59,35.6,64400.0,23.9134,23.9134,23.8799,23.8866,64400.0
2010-03-05 10:20:00,35.6,35.6,35.57,35.59,35800.0,23.8866,23.8866,23.8665,23.8799,35800.0
2010-03-05 10:25:00,35.59,35.62,35.56,35.6,48900.0,23.8799,23.9,23.8598,23.8866,48900.0
2010-03-05 10:30:00,35.61,35.62,35.59,35.59,63200.0,23.8933,23.9,23.8799,23.8799,63200.0
2010-03-05 10:35:00,35.59,35.61,35.58,35.61,34000.0,23.8799,23.8933,23.8732,23.8933,34000.0
2010-03-05 10:40:00,35.61,35.61,35.6,35.6,15000.0,23.8933,23.8933,23.8866,23.8866,15000.0
2010-03-05 10:45:00,35.61,35.62,35.6,35.61,30100.0,23.8933,23.9,23.8866,23.8933,30100.0
2010-03-05 10:50:00,35.6,35.61,35.56,35.57,38500.0,23.8866,23.8933,23.8598,23.8665,38500.0
2010-03-05 10:55:00,35.56,35.59,35.55,35.57,73500.0,23.8598,23.8799,23.853,23.8665,73500.0
2010-03-05 11:00:00,35.58,35.58,35.57,35.57,30900.0,23.8732,23.8732,23.8665,23.8665,30900.0
2010-03-05 11:05:00,35.57,35.58,35.55,35.58,40700.0,23.8665,23.8732,23.853,23.8732,40700.0
2010-03-05 11:10:00,35.58,35.58,35.57,35.57,26300.0,23.8732,23.8732,23.8665,23.8665,26300.0
2010-03-05 11:15:00,35.58,35.58,35.53,35.53,28700.0,23.8732,23.8732,23.8396,23.8396,28700.0
2010-03-05 11:20:00,35.53,35.53,35.48,35.5,25500.0,23.8396,23.8396,23.8061,23.8195,25500.0
2010-03-05 11:25:00,35.49,35.49,35.47,35.48,13200.0,23.8128,23.8128,23.7994,23.8061,13200.0
2010-03-05 11:30:00,35.47,35.48,35.46,35.47,7600.0,23.7994,23.8061,23.7927,23.7994,7600.0
2010-03-05 11:35:00,35.47,35.47,35.41,35.42,49700.0,23.7994,23.7994,23.7591,23.7658,49700.0
2010-03-05 11:40:00,35.42,35.48,35.41,35.48,37800.0,23.7658,23.8061,23.7591,23.8061,37800.0
2010-03-05 11:45:00,35.48,35.52,35.47,35.52,27000.0,23.8061,23.8329,23.7994,23.8329,27000.0
2010-03-05 11:50:00,35.52,35.52,35.48,35.51,22800.0,23.8329,23.8329,23.8061,23.8262,22800.0
2010-03-05 11:55:00,35.51,35.52,35.47,35.5,36700.0,23.8262,23.8329,23.7994,23.8195,36700.0
2010-03-05 12:00:00,35.5,35.51,35.49,35.51,28300.0,23.8195,23.8262,23.8128,23.8262,28300.0
2010-03-05 12:05:00,35.51,35.52,35.5,35.51,10000.0,23.8262,23.8329,23.8195,23.8262,10000.0
2010-03-05 12:10:00,35.52,35.52,35.49,35.5,50300.0,23.8329,23.8329,23.8128,23.8195,50300.0
2010-03-05 12:15:00,35.49,35.5,35.49,35.5,7100.0,23.8128,23.8195,23.8128,23.8195,7100.0
2010-03-05 12:20:00,35.49,35.51,35.49,35.5,20200.0,23.8128,23.8262,23.8128,23.8195,20200.0
2010-03-05 12:25:00,35.49,35.5,35.46,35.48,9100.0,23.8128,23.8195,23.7927,23.8061,9100.0
2010-03-05 12:30:00,35.48,35.49,35.47,35.49,19700.0,23.8061,23.8128,23.7994,23.8128,19700.0
2010-03-05 12:35:00,35.49,35.5,35.48,35.49,28600.0,23.8128,23.8195,23.8061,23.8128,28600.0
2010-03-05 12:40:00,35.48,35.49,35.48,35.49,4200.0,23.8061,23.8128,23.8061,23.8128,4200.0
2010-03-05 12:45:00,35.49,35.49,35.48,35.49,5100.0,23.8128,23.8128,23.8061,23.8128,5100.0
2010-03-05 12:50:00,35.48,35.49,35.48,35.49,3000.0,23.8061,23.8128,23.8061,23.8128,3000.0
2010-03-05 12:55:00,35.49,35.49,35.41,35.42,180300.0,23.8128,23.8128,23.7591,23.7658,180300.0
2010-03-05 13:00:00,35.42,35.45,35.42,35.45,12100.0,23.7658,23.7859,23.7658,23.7859,12100.0
2010-03-05 13:05:00,35.46,35.48,35.45,35.48,4300.0,23.7927,23.8061,23.7859,23.8061,4300.0
2010-03-05 13:10:00,35.48,35.51,35.48,35.51,27500.0,23.8061,23.8262,23.8061,23.8262,27500.0
2010-03-05 13:15:00,35.5,35.55,35.5,35.54,33900.0,23.8195,23.853,23.8195,23.8463,33900.0
2010-03-05 13:20:00,35.53,35.55,35.52,35.54,26000.0,23.8396,23.853,23.8329,23.8463,26000.0
2010-03-05 13:25:00,35.53,35.54,35.52,35.52,9600.0,23.8396,23.8463,23.8329,23.8329,9600.0
2010-03-05 13:30:00,35.52,35.53,35.5,35.52,54500.0,23.8329,23.8396,23.8195,23.8329,54500.0
2010-03-05 13:35:00,35.52,35.52,35.5,35.5,38300.0,23.8329,23.8329,23.8195,23.8195,38300.0
2010-03-05 13:40:00,35.5,35.51,35.5,35.51,19300.0,23.8195,23.8262,23.8195,23.8262,19300.0
2010-03-05 13:45:00,35.51,35.51,35.5,35.51,12400.0,23.8262,23.8262,23.8195,23.8262,12400.0
2010-03-05 13:50:00,35.51,35.54,35.51,35.53,30700.0,23.8262,23.8463,23.8262,23.8396,30700.0
2010-03-05 13:55:00,35.54,35.54,35.53,35.54,9600.0,23.8463,23.8463,23.8396,23.8463,9600.0
2010-03-05 14:00:00,35.54,35.54,35.51,35.52,9200.0,23.8463,23.8463,23.8262,23.8329,9200.0
2010-03-05 14:05:00,35.52,35.55,35.51,35.53,22200.0,23.8329,23.853,23.8262,23.8396,22200.0
2010-03-05 14:10:00,35.53,35.54,35.51,35.54,22500.0,23.8396,23.8463,23.8262,23.8463,22500.0
2010-03-05 14:15:00,35.53,35.54,35.49,35.51,48100.0,23.8396,23.8463,23.8128,23.8262,48100.0
2010-03-05 14:20:00,35.51,35.52,35.49,35.49,22300.0,23.8262,23.8329,23.8128,23.8128,22300.0
2010-03-05 14:25:00,35.49,35.51,35.47,35.49,25700.0,23.8128,23.8262,23.7994,23.8128,25700.0
2010-03-05 14:30:00,35.5,35.5,35.47,35.48,38800.0,23.8195,23.8195,23.7994,23.8061,38800.0
2010-03-05 14:35:00,35.47,35.48,35.45,35.45,12900.0,23.7994,23.8061,23.7859,23.7859,12900.0
2010-03-05 14:40:00,35.46,35.51,35.46,35.51,35900.0,23.7927,23.8262,23.7927,23.8262,35900.0
2010-03-05 14:45:00,35.5,35.56,35.5,35.56,34900.0,23.8195,23.8598,23.8195,23.8598,34900.0
2010-03-05 14:50:00,35.56,35.56,35.53,35.54,56300.0,23.8598,23.8598,23.8396,23.8463,56300.0
2010-03-05 14:55:00,35.54,35.54,35.48,35.5,75100.0,23.8463,23.8463,23.8061,23.8195,75100.0
2010-03-05 15:00:00,35.51,35.54,35.49,35.52,108200.0,23.8262,23.8463,23.8128,23.8329,108200.0
2010-03-05 15:05:00,35.52,35.53,35.49,35.49,34400.0,23.8329,23.8396,23.8128,23.8128,34400.0
2010-03-05 15:10:00,35.5,35.51,35.49,35.49,17700.0,23.8195,23.8262,23.8128,23.8128,17700.0
2010-03-05 15:15:00,35.49,35.51,35.49,35.5,19300.0,23.8128,23.8262,23.8128,23.8195,19300.0
2010-03-05 15:20:00,35.5,35.51,35.5,35.51,11200.0,23.8195,23.8262,23.8195,23.8262,11200.0
2010-03-05 15:25:00,35.51,35.52,35.49,35.51,65600.0,23.8262,23.8329,23.8128,23.8262,65600.0
2010-03-05 15:30:00,35.51,35.55,35.51,35.55,37500.0,23.8262,23.853,23.8262,23.853,37500.0
2010-03-05 15:35:00,35.55,35.58,35.54,35.58,116600.0,23.853,23.8732,23.8463,23.8732,116600.0
2010-03-05 15:40:00,35.58,35.58,35.55,35.57,53600.0,23.8732,23.8732,23.853,23.8665,53600.0
2010-03-05 15:45:00,35.57,35.58,35.5,35.51,192800.0,23.8665,23.8732,23.8195,23.8262,192800.0
2010-03-05 15:50:00,35.52,35.53,35.49,35.5,170000.0,23.8329,23.8396,23.8128,23.8195,170000.0
2010-03-05 15:55:00,35.49,35.5,35.49,35.49,194400.0,23.8128,23.8195,23.8128,23.8128,194400.0
2010-03-08 09:30:00,35.54,35.61,35.47,35.49,27600.0,23.8463,23.8933,23.7994,23.8128,27600.0
2010-03-08 09:35:00,35.49,35.55,35.46,35.46,12400.0,23.8128,23.853,23.7927,23.7927,12400.0
2010-03-08 09:40:00,35.46,35.51,35.42,35.43,18400.0,23.7927,23.8262,23.7658,23.7725,18400.0
2010-03-08 09:45:00,35.43,35.44,35.38,35.38,11300.0,23.7725,23.7792,23.739,23.739,11300.0
2010-03-08 09:50:00,35.38,35.42,35.38,35.42,37300.0,23.739,23.7658,23.739,23.7658,37300.0
2010-03-08 09:55:00,35.42,35.42,35.38,35.4,24500.0,23.7658,23.7658,23.739,23.7524,24500.0
2010-03-08 10:00:00,35.39,35.45,35.39,35.43,30400.0,23.7457,23.7859,23.7457,23.7725,30400.0
2010-03-08 10:05:00,35.43,35.47,35.4,35.41,21100.0,23.7725,23.7994,23.7524,23.7591,21100.0
2010-03-08 10:10:00,35.41,35.44,35.4,35.4,29800.0,23.7591,23.7792,23.7524,23.7524,29800.0
2010-03-08 10:15:00,35.4,35.45,35.38,35.43,37800.0,23.7524,23.7859,23.739,23.7725,37800.0
2010-03-08 10:20:00,35.44,35.44,35.38,35.42,29400.0,23.7792,23.7792,23.739,23.7658,29400.0
2010-03-08 10:25:00,35.43,35.44,35.37,35.39,21100.0,23.7725,23.7792,23.7323,23.7457,21100.0
2010-03-08 10:30:00,35.37,35.38,35.32,35.33,55700.0,23.7323,23.739,23.6987,23.7054,55700.0
2010-03-08 10:35:00,35.33,35.36,35.32,35.36,22800.0,23.7054,23.7256,23.6987,23.7256,22800.0
2010-03-08 10:40:00,35.36,35.38,35.35,35.36,15200.0,23.7256,23.739,23.7189,23.7256,15200.0
2010-03-08 10:45:00,35.37,35.4,35.36,35.38,13800.0,23.7323,23.7524,23.7256,23.739,13800.0
2010-03-08 10:50:00,35.38,35.39,35.37,35.38,14000.0,23.739,23.7457,23.7323,23.739,14000.0
2010-03-08 10:55:00,35.38,35.38,35.36,35.37,10800.0,23.739,23.739,23.7256,23.7323,10800.0
2010-03-08 11:00:00,35.37,35.37,35.36,35.36,6300.0,23.7323,23.7323,23.7256,23.7256,6300.0
2010-03-08 11:05:00,35.37,35.41,35.36,35.4,20600.0,23.7323,23.7591,23.7256,23.7524,20600.0
2010-03-08 11:10:00,35.41,35.42,35.4,35.4,15900.0,23.7591,23.7658,23.7524,23.7524,15900.0
2010-03-08 11:15:00,35.4,35.4,35.35,35.35,20600.0,23.7524,23.7524,23.7189,23.7189,20600.0
2010-03-08 11:20:00,35.35,35.38,35.35,35.36,25300.0,23.7189,23.739,23.7189,23.7256,25300.0
2010-03-08 11:25:00,35.35,35.37,35.34,35.37,53400.0,23.7189,23.7323,23.7121,23.7323,53400.0
2010-03-08 11:30:00,35.36,35.41,35.35,35.36,20900.0,23.7256,23.7591,23.7189,23.7256,20900.0
2010-03-08 11:35:00,35.35,35.43,35.35,35.43,24800.0,23.7189,23.7725,23.7189,23.7725,24800.0
2010-03-08 11:40:00,35.43,35.45,35.42,35.44,23700.0,23.7725,23.7859,23.7658,23.7792,23700.0
2010-03-08 11:45:00,35.44,35.45,35.43,35.44,11200.0,23.7792,23.7859,23.7725,23.7792,11200.0
2010-03-08 11:50:00,35.43,35.44,35.39,35.39,16900.0,23.7725,23.7792,23.7457,23.7457,16900.0
2010-03-08 11:55:00,35.4,35.41,35.39,35.4,11000.0,23.7524,23.7591,23.7457,23.7524,11000.0
2010-03-08 12:00:00,35.4,35.41,35.38,35.39,8400.0,23.7524,23.7591,23.739,23.7457,8400.0
2010-03-08 12:05:00,35.4,35.42,35.39,35.4,21800.0,23.7524,23.7658,23.7457,23.7524,21800.0
2010-03-08 12:10:00,35.39,35.41,35.38,35.39,21300.0,23.7457,23.7591,23.739,23.7457,21300.0
2010-03-08 12:15:00,35.38,35.44,35.38,35.42,16400.0,23.739,23.7792,23.739,23.7658,16400.0
2010-03-08 12:20:00,35.41,35.41,35.37,35.38,24800.0,23.7591,23.7591,23.7323,23.739,24800.0
2010-03-08 12:25:00,35.38,35.41,35.37,35.39,22100.0,23.739,23.7591,23.7323,23.7457,22100.0
2010-03-08 12:30:00,35.39,35.4,35.38,35.39,13300.0,23.7457,23.7524,23.739,23.7457,13300.0
2010-03-08 12:35:00,35.39,35.4,35.39,35.39,8700.0,23.7457,23.7524,23.7457,23.7457,8700.0
2010-03-08 12:40:00,35.39,35.4,35.34,35.34,20200.0,23.7457,23.7524,23.7121,23.7121,20200.0
2010-03-08 12:45:00,35.34,35.35,35.3,35.35,15800.0,23.7121,23.7189,23.6853,23.7189,15800.0
2010-03-08 12:50:00,35.34,35.37,35.31,35.32,22100.0,23.7121,23.7323,23.692,23.6987,22100.0
2010-03-08 12:55:00,35.32,35.34,35.3,35.34,17700.0,23.6987,23.7121,23.6853,23.7121,17700.0
2010-03-08 13:00:00,35.34,35.38,35.33,35.36,57800.0,23.7121,23.739,23.7054,23.7256,57800.0
2010-03-08 13:05:00,35.36,35.37,35.34,35.34,16900.0,23.7256,23.7323,23.7121,23.7121,16900.0
2010-03-08 13:10:00,35.34,35.35,35.33,35.33,9200.0,23.7121,23.7189,23.7054,23.7054,9200.0
2010-03-08 13:15:00,35.33,35.34,35.27,35.29,96200.0,23.7054,23.7121,23.6652,23.6786,96200.0
2010-03-08 13:20:00,35.28,35.29,35.27,35.29,27600.0,23.6719,23.6786,23.6652,23.6786,27600.0
2010-03-08 13:25:00,35.29,35.32,35.27,35.27,39600.0,23.6786,23.6987,23.6652,23.6652,39600.0
2010-03-08 13:30:00,35.27,35.28,35.26,35.26,23900.0,23.6652,23.6719,23.6585,23.6585,23900.0
2010-03-08 13:35:00,35.26,35.31,35.24,35.31,96700.0,23.6585,23.692,23.645,23.692,96700.0
2010-03-08 13:40:00,35.31,35.33,35.3,35.31,27800.0,23.692,23.7054,23.6853,23.692,27800.0
2010-03-08 13:45:00,35.32,35.36,35.31,35.36,21200.0,23.6987,23.7256,23.692,23.7256,21200.0
2010-03-08 13:50:00,35.36,35.38,35.35,35.38,10400.0,23.7256,23.739,23.7189,23.739,10400.0
2010-03-08 13:55:00,35.38,35.4,35.38,35.4,17500.0,23.739,23.7524,23.739,23.7524,17500.0
2010-03-08 14:00:00,35.4,35.4,35.39,35.4,13400.0,23.7524,23.7524,23.7457,23.7524,13400.0
2010-03-08 14:05:00,35.39,35.4,35.39,35.39,7700.0,23.7457,23.7524,23.7457,23.7457,7700.0
2010-03-08 14:10:00,35.4,35.43,35.39,35.42,51500.0,23.7524,23.7725,23.7457,23.7658,51500.0
2010-03-08 14:15:00,35.42,35.42,35.35,35.35,12700.0,23.7658,23.7658,23.7189,23.7189,12700.0
2010-03-08 14:20:00,35.36,35.36,35.33,35.34,20700.0,23.7256,23.7256,23.7054,23.7121,20700.0
2010-03-08 14:25:00,35.33,35.34,35.32,35.34,25400.0,23.7054,23.7121,23.6987,23.7121,25400.0
2010-03-08 14:30:00,35.34,35.34,35.33,35.34,7200.0,23.7121,23.7121,23.7054,23.7121,7200.0
2010-03-08 14:35:00,35.34,35.34,35.31,35.32,17000.0,23.7121,23.7121,23.692,23.6987,17000.0
2010-03-08 14:40:00,35.32,35.32,35.31,35.32,27900.0,23.6987,23.6987,23.692,23.6987,27900.0
2010-03-08 14:45:00,35.32,35.32,35.3,35.3,20300.0,23.6987,23.6987,23.6853,23.6853,20300.0
2010-03-08 14:50:00,35.29,35.31,35.28,35.28,50800.0,23.6786,23.692,23.6719,23.6719,50800.0
2010-03-08 14:55:00,35.29,35.32,35.28,35.31,29100.0,23.6786,23.6987,23.6719,23.692,29100.0
2010-03-08 15:00:00,35.32,35.32,35.31,35.32,5600.0,23.6987,23.6987,23.692,23.6987,5600.0
2010-03-08 15:05:00,35.32,35.34,35.31,35.32,37200.0,23.6987,23.7121,23.692,23.6987,37200.0
2010-03-08 15:10:00,35.32,35.33,35.32,35.33,10400.0,23.6987,23.7054,23.6987,23.7054,10400.0
2010-03-08 15:15:00,35.33,35.33,35.32,35.33,15200.0,23.7054,23.7054,23.6987,23.7054,15200.0
2010-03-08 15:20:00,35.32,35.33,35.32,35.33,12200.0,23.6987,23.7054,23.6987,23.7054,12200.0
2010-03-08 15:25:00,35.33,35.33,35.32,35.33,25300.0,23.7054,23.7054,23.6987,23.7054,25300.0
2010-03-08 15:30:00,35.33,35.33,35.32,35.33,20900.0,23.7054,23.7054,23.6987,23.7054,20900.0
2010-03-08 15:35:00,35.33,35.33,35.32,35.33,26300.0,23.7054,23.7054,23.6987,23.7054,26300.0
2010-03-08 15:40:00,35.33,35.33,35.32,35.32,33400.0,23.7054,23.7054,23.6987,23.6987,33400.0
2010-03-08 15:45:00,35.32,35.33,35.32,35.32,61000.0,23.6987,23.7054,23.6987,23.6987,61000.0
2010-03-08 15:50:00,35.32,35.33,35.32,35.33,52200.0,23.6987,23.7054,23.6987,23.7054,52200.0
2010-03-08 15:55:00,35.32,35.33,35.32,35.32,81900.0,23.6987,23.7054,23.6987,23.6987,81900.0
2010-03-09 09:30:00,35.41,35.41,35.07,35.19,28300.0,23.7591,23.7591,23.531,23.6115,28300.0
2010-03-09 09:35:00,35.19,35.27,35.19,35.2,16500.0,23.6115,23.6652,23.6115,23.6182,16500.0
2010-03-09 09:40:00,35.2,35.21,35.13,35.16,26100.0,23.6182,23.6249,23.5712,23.5914,26100.0
2010-03-09 09:45:00,35.17,35.2,35.14,35.16,25600.0,23.5981,23.6182,23.5779,23.5914,25600.0
2010-03-09 09:50:00,35.16,35.2,35.15,35.2,12800.0,23.5914,23.6182,23.5847,23.6182,12800.0
2010-03-09 09:55:00,35.19,35.23,35.18,35.23,21500.0,23.6115,23.6383,23.6048,23.6383,21500.0
2010-03-09 10:00:00,35.23,35.25,35.2,35.23,22800.0,23.6383,23.6518,23.6182,23.6383,22800.0
2010-03-09 10:05:00,35.24,35.28,35.23,35.24,11100.0,23.645,23.6719,23.6383,23.645,11100.0
2010-03-09 10:10:00,35.25,35.27,35.24,35.24,24000.0,23.6518,23.6652,23.645,23.645,24000.0
2010-03-09 10:15:00,35.24,35.24,35.2,35.21,13000.0,23.645,23.645,23.6182,23.6249,13000.0
2010-03-09 10:20:00,35.21,35.23,35.2,35.23,14500.0,23.6249,23.6383,23.6182,23.6383,14500.0
2010-03-09 10:25:00,35.23,35.24,35.22,35.24,7500.0,23.6383,23.645,23.6316,23.645,7500.0
2010-03-09 10:30:00,35.24,35.28,35.24,35.27,26200.0,23.645,23.6719,23.645,23.6652,26200.0
2010-03-09 10:35:00,35.27,35.31,35.23,35.25,23700.0,23.6652,23.692,23.6383,23.6518,23700.0
2010-03-09 10:40:00,35.25,35.26,35.21,35.23,24500.0,23.6518,23.6585,23.6249,23.6383,24500.0
2010-03-09 10:45:00,35.23,35.26,35.23,35.24,13000.0,23.6383,23.6585,23.6383,23.645,13000.0
2010-03-09 10:50:00,35.24,35.3,35.24,35.29,16700.0,23.645,23.6853,23.645,23.6786,16700.0
2010-03-09 10:55:00,35.29,35.32,35.28,35.31,11800.0,23.6786,23.6987,23.6719,23.692,11800.0
2010-03-09 11:00:00,35.31,35.32,35.22,35.24,20500.0,23.692,23.6987,23.6316,23.645,20500.0
2010-03-09 11:05:00,35.23,35.28,35.23,35.28,16500.0,23.6383,23.6719,23.6383,23.6719,16500.0
2010-03-09 11:10:00,35.28,35.32,35.28,35.31,22900.0,23.6719,23.6987,23.6719,23.692,22900.0
2010-03-09 11:15:00,35.32,35.32,35.3,35.3,10300.0,23.6987,23.6987,23.6853,23.6853,10300.0
2010-03-09 11:20:00,35.31,35.34,35.31,35.33,14100.0,23.692,23.7121,23.692,23.7054,14100.0
2010-03-09 11:25:00,35.33,35.36,35.33,35.34,9600.0,23.7054,23.7256,23.7054,23.7121,9600.0
2010-03-09 11:30:00,35.33,35.33,35.27,35.28,18000.0,23.7054,23.7054,23.6652,23.6719,18000.0
2010-03-09 11:35:00,35.27,35.33,35.24,35.24,34200.0,23.6652,23.7054,23.645,23.645,34200.0
2010-03-09 11:40:00,35.25,35.25,35.2,35.2,18300.0,23.6518,23.6518,23.6182,23.6182,18300.0
2010-03-09 11:45:00,35.2,35.21,35.19,35.21,29000.0,23.6182,23.6249,23.6115,23.6249,29000.0
2010-03-09 11:50:00,35.21,35.29,35.21,35.29,34300.0,23.6249,23.6786,23.6249,23.6786,34300.0
2010-03-09 11:55:00,35.29,35.29,35.25,35.26,32100.0,23.6786,23.6786,23.6518,23.6585,32100.0
2010-03-09 12:00:00,35.25,35.26,35.25,35.25,169000.0,23.6518,23.6585,23.6518,23.6518,169000.0
2010-03-09 12:05:00,35.25,35.26,35.22,35.23,41800.0,23.6518,23.6585,23.6316,23.6383,41800.0
2010-03-09 12:10:00,35.24,35.29,35.23,35.28,20800.0,23.645,23.6786,23.6383,23.6719,20800.0
2010-03-09 12:15:00,35.28,35.29,35.27,35.27,14400.0,23.6719,23.6786,23.6652,23.6652,14400.0
2010-03-09 12:20:00,35.28,35.29,35.27,35.28,17800.0,23.6719,23.6786,23.6652,23.6719,17800.0
2010-03-09 12:25:00,35.28,35.29,35.28,35.29,8000.0,23.6719,23.6786,23.6719,23.6786,8000.0
2010-03-09 12:30:00,35.28,35.28,35.25,35.25,25700.0,23.6719,23.6719,23.6518,23.6518,25700.0
2010-03-09 12:35:00,35.25,35.25,35.24,35.25,7600.0,23.6518,23.6518,23.645,23.6518,7600.0
2010-03-09 12:40:00,35.25,35.25,35.24,35.25,3000.0,23.6518,23.6518,23.645,23.6518,3000.0
2010-03-09 12:45:00,35.25,35.25,35.24,35.25,6100.0,23.6518,23.6518,23.645,23.6518,6100.0
2010-03-09 12:50:00,35.24,35.25,35.24,35.25,7300.0,23.645,23.6518,23.645,23.6518,7300.0
2010-03-09 12:55:00,35.25,35.28,35.24,35.28,16100.0,23.6518,23.6719,23.645,23.6719,16100.0
2010-03-09 13:00:00,35.3,35.31,35.29,35.31,22700.0,23.6853,23.692,23.6786,23.692,22700.0
2010-03-09 13:05:00,35.31,35.31,35.28,35.3,16200.0,23.692,23.692,23.6719,23.6853,16200.0
2010-03-09 13:10:00,35.3,35.32,35.29,35.3,12200.0,23.6853,23.6987,23.6786,23.6853,12200.0
2010-03-09 13:15:00,35.31,35.32,35.29,35.3,12900.0,23.692,23.6987,23.6786,23.6853,12900.0
2010-03-09 13:20:00,35.3,35.3,35.28,35.28,9900.0,23.6853,23.6853,23.6719,23.6719,9900.0
2010-03-09 13:25:00,35.29,35.29,35.27,35.28,21200.0,23.6786,23.6786,23.6652,23.6719,21200.0
2010-03-09 13:30:00,35.28,35.29,35.25,35.26,15000.0,23.6719,23.6786,23.6518,23.6585,15000.0
2010-03-09 13:35:00,35.26,35.26,35.25,35.25,6000.0,23.6585,23.6585,23.6518,23.6518,6000.0
2010-03-09 13:40:00,35.26,35.26,35.22,35.24,17900.0,23.6585,23.6585,23.6316,23.645,17900.0
2010-03-09 13:45:00,35.24,35.25,35.21,35.22,24400.0,23.645,23.6518,23.6249,23.6316,24400.0
2010-03-09 13:50:00,35.22,35.23,35.18,35.22,42400.0,23.6316,23.6383,23.6048,23.6316,42400.0
2010-03-09 13:55:00,35.23,35.23,35.19,35.22,18800.0,23.6383,23.6383,23.6115,23.6316,18800.0
2010-03-09 14:00:00,35.23,35.24,35.21,35.22,25400.0,23.6383,23.645,23.6249,23.6316,25400.0
2010-03-09 14:05:00,35.22,35.25,35.22,35.24,25100.0,23.6316,23.6518,23.6316,23.645,25100.0
2010-03-09 14:10:00,35.25,35.25,35.21,35.22,21000.0,23.6518,23.6518,23.6249,23.6316,21000.0
2010-03-09 14:15:00,35.22,35.24,35.22,35.24,7900.0,23.6316,23.645,23.6316,23.645,7900.0
2010-03-09 14:20:00,35.24,35.25,35.23,35.23,7900.0,23.645,23.6518,23.6383,23.6383,7900.0
2010-03-09 14:25:00,35.24,35.24,35.22,35.22,8700.0,23.645,23.645,23.6316,23.6316,8700.0
2010-03-09 14:30:00,35.23,35.24,35.22,35.23,11400.0,23.6383,23.645,23.6316,23.6383,11400.0
2010-03-09 14:35:00,35.22,35.23,35.2,35.22,12300.0,23.6316,23.6383,23.6182,23.6316,12300.0
2010-03-09 14:40:00,35.21,35.25,35.21,35.22,24700.0,23.6249,23.6518,23.6249,23.6316,24700.0
2010-03-09 14:45:00,35.22,35.22,35.21,35.22,4700.0,23.6316,23.6316,23.6249,23.6316,4700.0
2010-03-09 14:50:00,35.22,35.24,35.19,35.21,34800.0,23.6316,23.645,23.6115,23.6249,34800.0
2010-03-09 14:55:00,35.21,35.22,35.19,35.21,25200.0,23.6249,23.6316,23.6115,23.6249,25200.0
2010-03-09 15:00:00,35.2,35.23,35.19,35.23,22300.0,23.6182,23.6383,23.6115,23.6383,22300.0
2010-03-09 15:05:00,35.23,35.24,35.21,35.22,18000.0,23.6383,23.645,23.6249,23.6316,18000.0
2010-03-09 15:10:00,35.21,35.22,35.15,35.16,26500.0,23.6249,23.6316,23.5847,23.5914,26500.0
2010-03-09 15:15:00,35.16,35.17,35.11,35.14,57100.0,23.5914,23.5981,23.5578,23.5779,57100.0
2010-03-09 15:20:00,35.14,35.17,35.12,35.13,56400.0,23.5779,23.5981,23.5645,23.5712,56400.0
2010-03-09 15:25:00,35.13,35.13,35.1,35.13,48400.0,23.5712,23.5712,23.5511,23.5712,48400.0
2010-03-09 15:30:00,35.12,35.15,35.12,35.14,23900.0,23.5645,23.5847,23.5645,23.5779,23900.0
2010-03-09 15:35:00,35.14,35.18,35.14,35.17,41600.0,23.5779,23.6048,23.5779,23.5981,41600.0
2010-03-09 15:40:00,35.17,35.21,35.17,35.18,63100.0,23.5981,23.6249,23.5981,23.6048,63100.0
2010-03-09 15:45:00,35.19,35.22,35.19,35.19,86800.0,23.6115,23.6316,23.6115,23.6115,86800.0
2010-03-09 15:50:00,35.2,35.21,35.19,35.2,101500.0,23.6182,23.6249,23.6115,23.6182,101500.0
2010-03-09 15:55:00,35.19,35.2,35.17,35.18,113200.0,23.6115,23.6182,23.5981,23.6048,113200.0
2010-03-10 09:30:00,35.16,35.19,35.0,35.05,43800.0,23.5914,23.6115,23.484,23.5176,43800.0
2010-03-10 09:35:00,35.06,35.22,35.04,35.17,96100.0,23.5243,23.6316,23.5109,23.5981,96100.0
2010-03-10 09:40:00,35.18,35.26,35.16,35.23,42300.0,23.6048,23.6585,23.5914,23.6383,42300.0
2010-03-10 09:45:00,35.23,35.25,35.19,35.24,24000.0,23.6383,23.6518,23.6115,23.645,24000.0
2010-03-10 09:50:00,35.24,35.25,35.18,35.18,35000.0,23.645,23.6518,23.6048,23.6048,35000.0
2010-03-10 09:55:00,35.18,35.21,35.02,35.03,209400.0,23.6048,23.6249,23.4974,23.5041,209400.0
2010-03-10 10:00:00,35.04,35.05,34.99,34.99,94600.0,23.5109,23.5176,23.4773,23.4773,94600.0
2010-03-10 10:05:00,34.99,35.0,34.94,34.98,44300.0,23.4773,23.484,23.4438,23.4706,44300.0
2010-03-10 10:10:00,34.99,35.0,34.94,34.96,63900.0,23.4773,23.484,23.4438,23.4572,63900.0
2010-03-10 10:15:00,34.95,35.04,34.95,35.0,31300.0,23.4505,23.5109,23.4505,23.484,31300.0
2010-03-10 10:20:00,35.0,35.03,34.99,35.02,23900.0,23.484,23.5041,23.4773,23.4974,23900.0
2010-03-10 10:25:00,35.02,35.05,35.02,35.03,26500.0,23.4974,23.5176,23.4974,23.5041,26500.0
2010-03-10 10:30:00,35.04,35.1,35.0,35.09,77600.0,23.5109,23.5511,23.484,23.5444,77600.0
2010-03-10 10:35:00,35.1,35.1,35.03,35.03,44100.0,23.5511,23.5511,23.5041,23.5041,44100.0
2010-03-10 10:40:00,35.03,35.04,35.0,35.02,41900.0,23.5041,23.5109,23.484,23.4974,41900.0
2010-03-10 10:45:00,35.01,35.02,34.93,34.97,41400.0,23.4907,23.4974,23.437,23.4639,41400.0
2010-03-10 10:50:00,34.97,35.05,34.96,35.04,39400.0,23.4639,23.5176,23.4572,23.5109,39400.0
2010-03-10 10:55:00,35.04,35.04,34.99,35.0,21900.0,23.5109,23.5109,23.4773,23.484,21900.0
2010-03-10 11:00:00,35.0,35.11,35.0,35.11,22900.0,23.484,23.5578,23.484,23.5578,22900.0
2010-03-10 11:05:00,35.11,35.15,35.1,35.14,14000.0,23.5578,23.5847,23.5511,23.5779,14000.0
2010-03-10 11:10:00,35.15,35.15,35.09,35.09,18700.0,23.5847,23.5847,23.5444,23.5444,18700.0
2010-03-10 11:15:00,35.09,35.12,35.09,35.11,20800.0,23.5444,23.5645,23.5444,23.5578,20800.0
2010-03-10 11:20:00,35.12,35.12,35.06,35.06,16000.0,23.5645,23.5645,23.5243,23.5243,16000.0
2010-03-10 11:25:00,35.06,35.08,35.03,35.03,30300.0,23.5243,23.5377,23.5041,23.5041,30300.0
2010-03-10 11:30:00,35.03,35.04,35.01,35.03,57800.0,23.5041,23.5109,23.4907,23.5041,57800.0
2010-03-10 11:35:00,35.03,35.04,35.0,35.0,15600.0,23.5041,23.5109,23.484,23.484,15600.0
2010-03-10 11:40:00,35.0,35.0,34.94,34.97,34400.0,23.484,23.484,23.4438,23.4639,34400.0
2010-03-10 11:45:00,34.97,34.97,34.89,34.9,80500.0,23.4639,23.4639,23.4102,23.4169,80500.0
2010-03-10 11:50:00,34.91,34.97,34.9,34.94,71100.0,23.4236,23.4639,23.4169,23.4438,71100.0
2010-03-10 11:55:00,34.94,34.95,34.94,34.95,14500.0,23.4438,23.4505,23.4438,23.4505,14500.0
2010-03-10 12:00:00,34.94,35.01,34.94,34.99,39500.0,23.4438,23.4907,23.4438,23.4773,39500.0
2010-03-10 12:05:00,34.99,35.0,34.93,34.93,17000.0,23.4773,23.484,23.437,23.437,17000.0
2010-03-10 12:10:00,34.93,34.97,34.92,34.97,58000.0,23.437,23.4639,23.4303,23.4639,58000.0
2010-03-10 12:15:00,34.97,34.97,34.9,34.95,32500.0,23.4639,23.4639,23.4169,23.4505,32500.0
2010-03-10 12:20:00,34.95,34.97,34.95,34.97,16100.0,23.4505,23.4639,23.4505,23.4639,16100.0
2010-03-10 12:25:00,34.97,34.97,34.88,34.89,25200.0,23.4639,23.4639,23.4035,23.4102,25200.0
2010-03-10 12:30:00,34.89,34.9,34.85,34.85,40300.0,23.4102,23.4169,23.3834,23.3834,40300.0
2010-03-10 12:35:00,34.85,34.88,34.85,34.88,22100.0,23.3834,23.4035,23.3834,23.4035,22100.0
2010-03-10 12:40:00,34.88,34.89,34.88,34.88,12600.0,23.4035,23.4102,23.4035,23.4035,12600.0
2010-03-10 12:45:00,34.88,34.9,34.88,34.9,17800.0,23.4035,23.4169,23.4035,23.4169,17800.0
2010-03-10 12:50:00,34.89,34.99,34.89,34.99,30500.0,23.4102,23.4773,23.4102,23.4773,30500.0
2010-03-10 12:55:00,34.99,35.01,34.96,34.98,47500.0,23.4773,23.4907,23.4572,23.4706,47500.0
2010-03-10 13:00:00,34.97,35.04,34.96,35.03,27600.0,23.4639,23.5109,23.4572,23.5041,27600.0
2010-03-10 13:05:00,35.04,35.04,34.98,34.98,40700.0,23.5109,23.5109,23.4706,23.4706,40700.0
2010-03-10 13:10:00,34.98,34.99,34.98,34.98,6100.0,23.4706,23.4773,23.4706,23.4706,6100.0
2010-03-10 13:15:00,34.98,35.02,34.95,35.0,162700.0,23.4706,23.4974,23.4505,23.484,162700.0
2010-03-10 13:20:00,35.0,35.0,34.96,34.97,19500.0,23.484,23.484,23.4572,23.4639,19500.0
2010-03-10 13:25:00,34.98,34.99,34.93,34.93,19300.0,23.4706,23.4773,23.437,23.437,19300.0
2010-03-10 13:30:00,34.93,34.94,34.9,34.91,20600.0,23.437,23.4438,23.4169,23.4236,20600.0
2010-03-10 13:35:00,34.92,34.93,34.91,34.93,9300.0,23.4303,23.437,23.4236,23.437,9300.0
2010-03-10 13:40:00,34.93,34.99,34.93,34.99,14500.0,23.437,23.4773,23.437,23.4773,14500.0
2010-03-10 13:45:00,34.99,35.0,34.98,35.0,6200.0,23.4773,23.484,23.4706,23.484,6200.0
2010-03-10 13:50:00,34.99,34.99,34.91,34.92,33900.0,23.4773,23.4773,23.4236,23.4303,33900.0
2010-03-10 13:55:00,34.92,34.93,34.89,34.9,20500.0,23.4303,23.437,23.4102,23.4169,20500.0
2010-03-10 14:00:00,34.89,34.92,34.89,34.92,15400.0,23.4102,23.4303,23.4102,23.4303,15400.0
2010-03-10 14:05:00,34.92,34.99,34.92,34.99,17800.0,23.4303,23.4773,23.4303,23.4773,17800.0
2010-03-10 14:10:00,34.99,34.99,34.96,34.98,22000.0,23.4773,23.4773,23.4572,23.4706,22000.0
2010-03-10 14:15:00,34.99,35.01,34.99,35.0,117900.0,23.4773,23.4907,23.4773,23.484,117900.0
2010-03-10 14:20:00,35.0,35.0,34.95,34.96,28200.0,23.484,23.484,23.4505,23.4572,28200.0
2010-03-10 14:25:00,34.96,35.0,34.94,34.98,45700.0,23.4572,23.484,23.4438,23.4706,45700.0
2010-03-10 14:30:00,34.98,35.0,34.95,34.96,44800.0,23.4706,23.484,23.4505,23.4572,44800.0
2010-03-10 14:35:00,34.96,34.97,34.9,34.9,84500.0,23.4572,23.4639,23.4169,23.4169,84500.0
2010-03-10 14:40:00,34.9,34.92,34.9,34.92,13300.0,23.4169,23.4303,23.4169,23.4303,13300.0
2010-03-10 14:45:00,34.91,34.92,34.89,34.9,59800.0,23.4236,23.4303,23.4102,23.4169,59800.0
2010-03-10 14:50:00,34.9,34.92,34.9,34.92,25500.0,23.4169,23.4303,23.4169,23.4303,25500.0
2010-03-10 14:55:00,34.92,34.92,34.89,34.89,18700.0,23.4303,23.4303,23.4102,23.4102,18700.0
2010-03-10 15:00:00,34.89,34.94,34.89,34.94,99600.0,23.4102,23.4438,23.4102,23.4438,99600.0
2010-03-10 15:05:00,34.93,34.98,34.91,34.98,34600.0,23.437,23.4706,23.4236,23.4706,34600.0
2010-03-10 15:10:00,34.98,35.0,34.96,34.99,32900.0,23.4706,23.484,23.4572,23.4773,32900.0
2010-03-10 15:15:00,34.99,34.99,34.98,34.98,16400.0,23.4773,23.4773,23.4706,23.4706,16400.0
2010-03-10 15:20:00,34.98,35.01,34.94,34.95,59500.0,23.4706,23.4907,23.4438,23.4505,59500.0
2010-03-10 15:25:00,34.96,34.96,34.89,34.89,40700.0,23.4572,23.4572,23.4102,23.4102,40700.0
2010-03-10 15:30:00,34.89,34.9,34.86,34.89,54600.0,23.4102,23.4169,23.3901,23.4102,54600.0
2010-03-10 15:35:00,34.88,34.94,34.88,34.94,63800.0,23.4035,23.4438,23.4035,23.4438,63800.0
2010-03-10 15:40:00,34.94,34.95,34.92,34.92,33700.0,23.4438,23.4505,23.4303,23.4303,33700.0
2010-03-10 15:45:00,34.93,34.98,34.93,34.96,76500.0,23.437,23.4706,23.437,23.4572,76500.0
2010-03-10 15:50:00,34.97,35.0,34.96,34.99,36800.0,23.4639,23.484,23.4572,23.4773,36800.0
2010-03-10 15:55:00,34.99,35.01,34.99,35.01,110200.0,23.4773,23.4907,23.4773,23.4907,110200.0
2010-03-11 09:30:00,35.01,35.11,34.93,35.07,29200.0,23.4907,23.5578,23.437,23.531,29200.0
2010-03-11 09:35:00,35.05,35.06,34.9,34.91,44800.0,23.5176,23.5243,23.4169,23.4236,44800.0
2010-03-11 09:40:00,34.92,34.97,34.88,34.89,29200.0,23.4303,23.4639,23.4035,23.4102,29200.0
2010-03-11 09:45:00,34.88,34.92,34.88,34.89,24900.0,23.4035,23.4303,23.4035,23.4102,24900.0
2010-03-11 09:50:00,34.89,34.89,34.82,34.82,29600.0,23.4102,23.4102,23.3632,23.3632,29600.0
2010-03-11 09:55:00,34.82,34.83,34.79,34.83,25900.0,23.3632,23.3699,23.3431,23.3699,25900.0
2010-03-11 10:00:00,34.84,34.92,34.82,34.84,88200.0,23.3767,23.4303,23.3632,23.3767,88200.0
2010-03-11 10:05:00,34.84,34.92,34.83,34.88,57900.0,23.3767,23.4303,23.3699,23.4035,57900.0
2010-03-11 10:10:00,34.88,34.9,34.81,34.81,30400.0,23.4035,23.4169,23.3565,23.3565,30400.0
2010-03-11 10:15:00,34.82,34.87,34.81,34.86,19500.0,23.3632,23.3968,23.3565,23.3901,19500.0
2010-03-11 10:20:00,34.86,34.88,34.85,34.86,34300.0,23.3901,23.4035,23.3834,23.3901,34300.0
2010-03-11 10:25:00,34.87,34.9,34.83,34.83,35900.0,23.3968,23.4169,23.3699,23.3699,35900.0
2010-03-11 10:30:00,34.83,34.86,34.82,34.82,45000.0,23.3699,23.3901,23.3632,23.3632,45000.0
2010-03-11 10:35:00,34.82,34.84,34.79,34.79,33000.0,23.3632,23.3767,23.3431,23.3431,33000.0
2010-03-11 10:40:00,34.8,34.8,34.76,34.78,43400.0,23.3498,23.3498,23.323,23.3364,43400.0
2010-03-11 10:45:00,34.78,34.79,34.76,34.78,54900.0,23.3364,23.3431,23.323,23.3364,54900.0
2010-03-11 10:50:00,34.78,34.8,34.76,34.76,82900.0,23.3364,23.3498,23.323,23.323,82900.0
2010-03-11 10:55:00,34.76,34.77,34.76,34.76,18400.0,23.323,23.3297,23.323,23.323,18400.0
2010-03-11 11:00:00,34.76,34.78,34.73,34.76,76800.0,23.323,23.3364,23.3029,23.323,76800.0
2010-03-11 11:05:00,34.77,34.78,34.69,34.72,72400.0,23.3297,23.3364,23.276,23.2961,72400.0
2010-03-11 11:10:00,34.73,34.73,34.72,34.72,11000.0,23.3029,23.3029,23.2961,23.2961,11000.0
2010-03-11 11:15:00,34.73,34.73,34.72,34.73,14800.0,23.3029,23.3029,23.2961,23.3029,14800.0
2010-03-11 11:20:00,34.72,34.75,34.72,34.74,26300.0,23.2961,23.3163,23.2961,23.3096,26300.0
2010-03-11 11:25:00,34.74,34.75,34.74,34.75,18800.0,23.3096,23.3163,23.3096,23.3163,18800.0
2010-03-11 11:30:00,34.74,34.76,34.74,34.75,32100.0,23.3096,23.323,23.3096,23.3163,32100.0
2010-03-11 11:35:00,34.75,34.76,34.74,34.75,24400.0,23.3163,23.323,23.3096,23.3163,24400.0
2010-03-11 11:40:00,34.75,34.76,34.74,34.75,30000.0,23.3163,23.323,23.3096,23.3163,30000.0
2010-03-11 11:45:00,34.75,34.75,34.69,34.72,60200.0,23.3163,23.3163,23.276,23.2961,60200.0
2010-03-11 11:50:00,34.72,34.74,34.71,34.71,26600.0,23.2961,23.3096,23.2894,23.2894,26600.0
2010-03-11 11:55:00,34.72,34.74,34.71,34.74,15000.0,23.2961,23.3096,23.2894,23.3096,15000.0
2010-03-11 12:00:00,34.73,34.73,34.7,34.73,35800.0,23.3029,23.3029,23.2827,23.3029,35800.0
2010-03-11 12:05:00,34.73,34.74,34.72,34.74,19200.0,23.3029,23.3096,23.2961,23.3096,19200.0
2010-03-11 12:10:00,34.74,34.75,34.7,34.7,39300.0,23.3096,23.3163,23.2827,23.2827,39300.0
2010-03-11 12:15:00,34.7,34.7,34.65,34.65,36000.0,23.2827,23.2827,23.2492,23.2492,36000.0
2010-03-11 12:20:00,34.67,34.69,34.66,34.67,18000.0,23.2626,23.276,23.2559,23.2626,18000.0
2010-03-11 12:25:00,34.67,34.69,34.67,34.69,9200.0,23.2626,23.276,23.2626,23.276,9200.0
2010-03-11 12:30:00,34.69,34.7,34.67,34.67,43900.0,23.276,23.2827,23.2626,23.2626,43900.0
2010-03-11 12:35:00,34.67,34.7,34.67,34.69,29900.0,23.2626,23.2827,23.2626,23.276,29900.0
2010-03-11 12:40:00,34.7,34.7,34.69,34.7,7200.0,23.2827,23.2827,23.276,23.2827,7200.0
2010-03-11 12:45:00,34.69,34.7,34.69,34.7,6000.0,23.276,23.2827,23.276,23.2827,6000.0
2010-03-11 12:50:00,34.69,34.7,34.69,34.7,15500.0,23.276,23.2827,23.276,23.2827,15500.0
2010-03-11 12:55:00,34.69,34.73,34.69,34.72,32600.0,23.276,23.3029,23.276,23.2961,32600.0
2010-03-11 13:00:00,34.74,34.77,34.73,34.76,29900.0,23.3096,23.3297,23.3029,23.323,29900.0
2010-03-11 13:05:00,34.76,34.79,34.76,34.79,22800.0,23.323,23.3431,23.323,23.3431,22800.0
2010-03-11 13:10:00,34.78,34.8,34.78,34.8,19800.0,23.3364,23.3498,23.3364,23.3498,19800.0
2010-03-11 13:15:00,34.79,34.81,34.79,34.81,33600.0,23.3431,23.3565,23.3431,23.3565,33600.0
2010-03-11 13:20:00,34.8,34.81,34.75,34.76,69100.0,23.3498,23.3565,23.3163,23.323,69100.0
2010-03-11 13:25:00,34.76,34.77,34.74,34.74,44200.0,23.323,23.3297,23.3096,23.3096,44200.0
2010-03-11 13:30:00,34.74,34.77,34.74,34.77,15900.0,23.3096,23.3297,23.3096,23.3297,15900.0
2010-03-11 13:35:00,34.77,34.77,34.76,34.76,15800.0,23.3297,23.3297,23.323,23.323,15800.0
2010-03-11 13:40:00,34.77,34.78,34.76,34.77,12400.0,23.3297,23.3364,23.323,23.3297,12400.0
2010-03-11 13:45:00,34.78,34.81,34.77,34.8,26300.0,23.3364,23.3565,23.3297,23.3498,26300.0
2010-03-11 13:50:00,34.8,34.8,34.79,34.8,41500.0,23.3498,23.3498,23.3431,23.3498,41500.0
2010-03-11 13:55:00,34.8,34.8,34.76,34.76,19400.0,23.3498,23.3498,23.323,23.323,19400.0
2010-03-11 14:00:00,34.77,34.79,34.76,34.79,22400.0,23.3297,23.3431,23.323,23.3431,22400.0
2010-03-11 14:05:00,34.78,34.83,34.78,34.83,50300.0,23.3364,23.3699,23.3364,23.3699,50300.0
2010-03-11 14:10:00,34.82,34.88,34.82,34.87,71400.0,23.3632,23.4035,23.3632,23.3968,71400.0
2010-03-11 14:15:00,34.87,34.88,34.83,34.87,28200.0,23.3968,23.4035,23.3699,23.3968,28200.0
2010-03-11 14:20:00,34.87,34.87,34.84,34.85,249200.0,23.3968,23.3968,23.3767,23.3834,249200.0
2010-03-11 14:25:00,34.84,34.86,34.83,34.84,64100.0,23.3767,23.3901,23.3699,23.3767,64100.0
2010-03-11 14:30:00,34.85,34.86,34.84,34.85,33000.0,23.3834,23.3901,23.3767,23.3834,33000.0
2010-03-11 14:35:00,34.86,34.86,34.84,34.85,57400.0,23.3901,23.3901,23.3767,23.3834,57400.0
2010-03-11 14:40:00,34.85,34.86,34.83,34.84,38700.0,23.3834,23.3901,23.3699,23.3767,38700.0
2010-03-11 14:45:00,34.85,34.85,34.82,34.83,23500.0,23.3834,23.3834,23.3632,23.3699,23500.0
2010-03-11 14:50:00,34.82,34.83,34.81,34.82,20100.0,23.3632,23.3699,23.3565,23.3632,20100.0
2010-03-11 14:55:00,34.81,34.83,34.81,34.82,35200.0,23.3565,23.3699,23.3565,23.3632,35200.0
2010-03-11 15:00:00,34.83,34.83,34.78,34.8,83500.0,23.3699,23.3699,23.3364,23.3498,83500.0
2010-03-11 15:05:00,34.8,34.83,34.79,34.81,139600.0,23.3498,23.3699,23.3431,23.3565,139600.0
2010-03-11 15:10:00,34.82,34.84,34.8,34.84,27900.0,23.3632,23.3767,23.3498,23.3767,27900.0
2010-03-11 15:15:00,34.84,34.88,34.82,34.87,237400.0,23.3767,23.4035,23.3632,23.3968,237400.0
2010-03-11 15:20:00,34.87,34.89,34.86,34.88,74400.0,23.3968,23.4102,23.3901,23.4035,74400.0
2010-03-11 15:25:00,34.88,34.88,34.86,34.88,50600.0,23.4035,23.4035,23.3901,23.4035,50600.0
2010-03-11 15:30:00,34.88,34.9,34.86,34.89,190000.0,23.4035,23.4169,23.3901,23.4102,190000.0
2010-03-11 15:35:00,34.89,34.89,34.87,34.88,75500.0,23.4102,23.4102,23.3968,23.4035,75500.0
2010-03-11 15:40:00,34.88,34.89,34.86,34.86,146900.0,23.4035,23.4102,23.3901,23.3901,146900.0
2010-03-11 15:45:00,34.86,34.91,34.84,34.91,403000.0,23.3901,23.4236,23.3767,23.4236,403000.0
2010-03-11 15:50:00,34.91,35.01,34.91,35.0,125300.0,23.4236,23.4907,23.4236,23.484,125300.0
2010-03-11 15:55:00,35.01,35.03,34.96,34.96,299000.0,23.4907,23.5041,23.4572,23.4572,299000.0
2010-03-12 09:30:00,35.13,35.28,35.02,35.03,63400.0,23.5712,23.6719,23.4974,23.5041,63400.0
2010-03-12 09:35:00,35.04,35.04,34.94,34.97,31000.0,23.5109,23.5109,23.4438,23.4639,31000.0
2010-03-12 09:40:00,34.96,34.97,34.91,34.92,51100.0,23.4572,23.4639,23.4236,23.4303,51100.0
2010-03-12 09:45:00,34.92,34.98,34.89,34.95,45300.0,23.4303,23.4706,23.4102,23.4505,45300.0
2010-03-12 09:50:00,34.96,34.99,34.9,34.92,46000.0,23.4572,23.4773,23.4169,23.4303,46000.0
2010-03-12 09:55:00,34.92,34.96,34.88,34.92,65800.0,23.4303,23.4572,23.4035,23.4303,65800.0
2010-03-12 10:00:00,34.93,34.94,34.81,34.87,39100.0,23.437,23.4438,23.3565,23.3968,39100.0
2010-03-12 10:05:00,34.89,34.89,34.85,34.88,21000.0,23.4102,23.4102,23.3834,23.4035,21000.0
2010-03-12 10:10:00,34.88,34.89,34.82,34.82,32300.0,23.4035,23.4102,23.3632,23.3632,32300.0
2010-03-12 10:15:00,34.82,34.85,34.78,34.83,21000.0,23.3632,23.3834,23.3364,23.3699,21000.0
2010-03-12 10:20:00,34.82,34.86,34.82,34.86,17100.0,23.3632,23.3901,23.3632,23.3901,17100.0
2010-03-12 10:25:00,34.86,34.87,34.83,34.85,20500.0,23.3901,23.3968,23.3699,23.3834,20500.0
2010-03-12 10:30:00,34.85,34.87,34.81,34.83,31200.0,23.3834,23.3968,23.3565,23.3699,31200.0
2010-03-12 10:35:00,34.83,34.86,34.8,34.8,33000.0,23.3699,23.3901,23.3498,23.3498,33000.0
2010-03-12 10:40:00,34.81,34.81,34.75,34.79,25700.0,23.3565,23.3565,23.3163,23.3431,25700.0
2010-03-12 10:45:00,34.8,34.81,34.79,34.79,26600.0,23.3498,23.3565,23.3431,23.3431,26600.0
2010-03-12 10:50:00,34.8,34.82,34.79,34.81,23100.0,23.3498,23.3632,23.3431,23.3565,23100.0
2010-03-12 10:55:00,34.81,34.85,34.79,34.81,18500.0,23.3565,23.3834,23.3431,23.3565,18500.0
2010-03-12 11:00:00,34.81,34.84,34.79,34.79,18700.0,23.3565,23.3767,23.3431,23.3431,18700.0
2010-03-12 11:05:00,34.79,34.82,34.78,34.81,12600.0,23.3431,23.3632,23.3364,23.3565,12600.0
2010-03-12 11:10:00,34.81,34.82,34.78,34.8,22600.0,23.3565,23.3632,23.3364,23.3498,22600.0
2010-03-12 11:15:00,34.81,34.87,34.81,34.86,13900.0,23.3565,23.3968,23.3565,23.3901,13900.0
2010-03-12 11:20:00,34.86,34.92,34.85,34.88,22500.0,23.3901,23.4303,23.3834,23.4035,22500.0
2010-03-12 11:25:00,34.87,34.88,34.87,34.88,7300.0,23.3968,23.4035,23.3968,23.4035,7300.0
2010-03-12 11:30:00,34.88,34.88,34.84,34.85,14700.0,23.4035,23.4035,23.3767,23.3834,14700.0
2010-03-12 11:35:00,34.84,34.84,34.82,34.83,11900.0,23.3767,23.3767,23.3632,23.3699,11900.0
2010-03-12 11:40:00,34.82,34.84,34.81,34.83,16400.0,23.3632,23.3767,23.3565,23.3699,16400.0
2010-03-12 11:45:00,34.83,34.87,34.82,34.87,17900.0,23.3699,23.3968,23.3632,23.3968,17900.0
2010-03-12 11:50:00,34.87,34.87,34.84,34.84,23100.0,23.3968,23.3968,23.3767,23.3767,23100.0
2010-03-12 11:55:00,34.85,34.85,34.83,34.84,16100.0,23.3834,23.3834,23.3699,23.3767,16100.0
2010-03-12 12:00:00,34.83,34.87,34.82,34.85,53100.0,23.3699,23.3968,23.3632,23.3834,53100.0
2010-03-12 12:05:00,34.86,34.97,34.84,34.97,95400.0,23.3901,23.4639,23.3767,23.4639,95400.0
2010-03-12 12:10:00,34.97,35.03,34.96,35.03,109500.0,23.4639,23.5041,23.4572,23.5041,109500.0
2010-03-12 12:15:00,35.03,35.04,35.02,35.03,8600.0,23.5041,23.5109,23.4974,23.5041,8600.0
2010-03-12 12:20:00,35.02,35.03,35.02,35.02,11900.0,23.4974,23.5041,23.4974,23.4974,11900.0
2010-03-12 12:25:00,35.02,35.05,35.02,35.04,21400.0,23.4974,23.5176,23.4974,23.5109,21400.0
2010-03-12 12:30:00,35.03,35.05,35.0,35.04,41700.0,23.5041,23.5176,23.484,23.5109,41700.0
2010-03-12 12:35:00,35.03,35.04,34.98,34.98,9100.0,23.5041,23.5109,23.4706,23.4706,9100.0
2010-03-12 12:40:00,34.99,35.06,34.98,35.02,68500.0,23.4773,23.5243,23.4706,23.4974,68500.0
2010-03-12 12:45:00,35.02,35.02,35.0,35.01,13500.0,23.4974,23.4974,23.484,23.4907,13500.0
2010-03-12 12:50:00,35.0,35.03,34.99,34.99,28200.0,23.484,23.5041,23.4773,23.4773,28200.0
2010-03-12 12:55:00,34.99,35.02,34.97,34.99,19600.0,23.4773,23.4974,23.4639,23.4773,19600.0
2010-03-12 13:00:00,34.99,35.0,34.98,34.99,7200.0,23.4773,23.484,23.4706,23.4773,7200.0
2010-03-12 13:05:00,34.99,34.99,34.95,34.96,14700.0,23.4773,23.4773,23.4505,23.4572,14700.0
2010-03-12 13:10:00,34.95,34.96,34.95,34.95,9600.0,23.4505,23.4572,23.4505,23.4505,9600.0
2010-03-12 13:15:00,34.95,34.96,34.95,34.96,1400.0,23.4505,23.4572,23.4505,23.4572,1400.0
2010-03-12 13:20:00,34.96,34.96,34.93,34.96,28300.0,23.4572,23.4572,23.437,23.4572,28300.0
2010-03-12 13:25:00,34.93,34.94,34.91,34.92,9000.0,23.437,23.4438,23.4236,23.4303,9000.0
2010-03-12 13:30:00,34.92,34.92,34.85,34.89,54200.0,23.4303,23.4303,23.3834,23.4102,54200.0
2010-03-12 13:35:00,34.89,34.9,34.88,34.9,7400.0,23.4102,23.4169,23.4035,23.4169,7400.0
2010-03-12 13:40:00,34.9,34.92,34.9,34.92,21700.0,23.4169,23.4303,23.4169,23.4303,21700.0
2010-03-12 13:45:00,34.92,34.92,34.91,34.92,5400.0,23.4303,23.4303,23.4236,23.4303,5400.0
2010-03-12 13:50:00,34.92,34.92,34.9,34.9,22900.0,23.4303,23.4303,23.4169,23.4169,22900.0
2010-03-12 13:55:00,34.89,34.94,34.89,34.94,13700.0,23.4102,23.4438,23.4102,23.4438,13700.0
2010-03-12 14:00:00,34.94,34.96,34.93,34.96,13200.0,23.4438,23.4572,23.437,23.4572,13200.0
2010-03-12 14:05:00,34.95,34.99,34.95,34.99,29800.0,23.4505,23.4773,23.4505,23.4773,29800.0
2010-03-12 14:10:00,34.98,35.0,34.94,34.94,13600.0,23.4706,23.484,23.4438,23.4438,13600.0
2010-03-12 14:15:00,34.94,34.97,34.94,34.97,8300.0,23.4438,23.4639,23.4438,23.4639,8300.0
2010-03-12 14:20:00,34.97,34.97,34.94,34.94,14100.0,23.4639,23.4639,23.4438,23.4438,14100.0
2010-03-12 14:25:00,34.93,34.95,34.93,34.94,14500.0,23.437,23.4505,23.437,23.4438,14500.0
2010-03-12 14:30:00,34.94,34.94,34.93,34.94,4600.0,23.4438,23.4438,23.437,23.4438,4600.0
2010-03-12 14:35:00,34.94,34.94,34.91,34.91,18000.0,23.4438,23.4438,23.4236,23.4236,18000.0
2010-03-12 14:40:00,34.91,34.93,34.9,34.92,14400.0,23.4236,23.437,23.4169,23.4303,14400.0
2010-03-12 14:45:00,34.93,34.95,34.93,34.95,13500.0,23.437,23.4505,23.437,23.4505,13500.0
2010-03-12 14:50:00,34.95,34.95,34.92,34.92,9200.0,23.4505,23.4505,23.4303,23.4303,9200.0
2010-03-12 14:55:00,34.92,34.93,34.87,34.88,25300.0,23.4303,23.437,23.3968,23.4035,25300.0
2010-03-12 15:00:00,34.87,34.89,34.87,34.89,19300.0,23.3968,23.4102,23.3968,23.4102,19300.0
2010-03-12 15:05:00,34.89,34.89,34.88,34.88,21600.0,23.4102,23.4102,23.4035,23.4035,21600.0
2010-03-12 15:10:00,34.89,34.89,34.88,34.88,19600.0,23.4102,23.4102,23.4035,23.4035,19600.0
2010-03-12 15:15:00,34.89,34.89,34.85,34.85,27600.0,23.4102,23.4102,23.3834,23.3834,27600.0
2010-03-12 15:20:00,34.85,34.86,34.83,34.86,33800.0,23.3834,23.3901,23.3699,23.3901,33800.0
2010-03-12 15:25:00,34.86,34.87,34.83,34.83,23500.0,23.3901,23.3968,23.3699,23.3699,23500.0
2010-03-12 15:30:00,34.83,34.87,34.83,34.87,27900.0,23.3699,23.3968,23.3699,23.3968,27900.0
2010-03-12 15:35:00,34.87,34.87,34.85,34.86,34400.0,23.3968,23.3968,23.3834,23.3901,34400.0
2010-03-12 15:40:00,34.86,34.89,34.85,34.88,59900.0,23.3901,23.4102,23.3834,23.4035,59900.0
2010-03-12 15:45:00,34.88,34.88,34.87,34.88,38300.0,23.4035,23.4035,23.3968,23.4035,38300.0
2010-03-12 15:50:00,34.88,34.92,34.88,34.9,139900.0,23.4035,23.4303,23.4035,23.4169,139900.0
2010-03-12 15:55:00,34.9,34.91,34.88,34.88,102000.0,23.4169,23.4236,23.4035,23.4035,102000.0
2010-03-15 09:30:00,34.76,34.99,34.76,34.99,37300.0,23.323,23.4773,23.323,23.4773,37300.0
2010-03-15 09:35:00,34.99,34.99,34.88,34.97,34300.0,23.4773,23.4773,23.4035,23.4639,34300.0
2010-03-15 09:40:00,34.96,34.97,34.92,34.96,18800.0,23.4572,23.4639,23.4303,23.4572,18800.0
2010-03-15 09:45:00,34.96,35.03,34.94,35.0,52700.0,23.4572,23.5041,23.4438,23.484,52700.0
2010-03-15 09:50:00,35.01,35.05,35.0,35.0,21800.0,23.4907,23.5176,23.484,23.484,21800.0
2010-03-15 09:55:00,35.0,35.02,34.94,34.96,22400.0,23.484,23.4974,23.4438,23.4572,22400.0
2010-03-15 10:00:00,34.97,34.97,34.9,34.93,23400.0,23.4639,23.4639,23.4169,23.437,23400.0
2010-03-15 10:05:00,34.93,34.95,34.91,34.95,27000.0,23.437,23.4505,23.4236,23.4505,27000.0
2010-03-15 10:10:00,34.95,35.04,34.94,35.03,14800.0,23.4505,23.5109,23.4438,23.5041,14800.0
2010-03-15 10:15:00,35.03,35.1,35.03,35.1,34800.0,23.5041,23.5511,23.5041,23.5511,34800.0
2010-03-15 10:20:00,35.1,35.15,35.09,35.1,30600.0,23.5511,23.5847,23.5444,23.5511,30600.0
2010-03-15 10:25:00,35.1,35.11,35.07,35.09,19500.0,23.5511,23.5578,23.531,23.5444,19500.0
2010-03-15 10:30:00,35.08,35.09,35.03,35.03,12700.0,23.5377,23.5444,23.5041,23.5041,12700.0
2010-03-15 10:35:00,35.03,35.08,35.02,35.03,32200.0,23.5041,23.5377,23.4974,23.5041,32200.0
2010-03-15 10:40:00,35.02,35.04,35.02,35.02,20600.0,23.4974,23.5109,23.4974,23.4974,20600.0
2010-03-15 10:45:00,35.03,35.03,35.02,35.02,19900.0,23.5041,23.5041,23.4974,23.4974,19900.0
2010-03-15 10:50:00,35.03,35.05,35.02,35.03,23700.0,23.5041,23.5176,23.4974,23.5041,23700.0
2010-03-15 10:55:00,35.03,35.06,35.02,35.06,11300.0,23.5041,23.5243,23.4974,23.5243,11300.0
2010-03-15 11:00:00,35.05,35.05,35.03,35.03,22400.0,23.5176,23.5176,23.5041,23.5041,22400.0
2010-03-15 11:05:00,35.03,35.03,35.0,35.02,17300.0,23.5041,23.5041,23.484,23.4974,17300.0
2010-03-15 11:10:00,35.02,35.06,35.01,35.02,29700.0,23.4974,23.5243,23.4907,23.4974,29700.0
2010-03-15 11:15:00,35.02,35.05,35.01,35.05,25300.0,23.4974,23.5176,23.4907,23.5176,25300.0
2010-03-15 11:20:00,35.05,35.05,35.01,35.03,37500.0,23.5176,23.5176,23.4907,23.5041,37500.0
2010-03-15 11:25:00,35.02,35.06,35.02,35.06,26100.0,23.4974,23.5243,23.4974,23.5243,26100.0
2010-03-15 11:30:00,35.06,35.07,35.04,35.06,27900.0,23.5243,23.531,23.5109,23.5243,27900.0
2010-03-15 11:35:00,35.06,35.06,35.03,35.06,23200.0,23.5243,23.5243,23.5041,23.5243,23200.0
2010-03-15 11:40:00,35.06,35.07,35.03,35.05,27100.0,23.5243,23.531,23.5041,23.5176,27100.0
2010-03-15 11:45:00,35.05,35.06,35.01,35.01,16200.0,23.5176,23.5243,23.4907,23.4907,16200.0
2010-03-15 11:50:00,35.01,35.04,35.0,35.04,21300.0,23.4907,23.5109,23.484,23.5109,21300.0
2010-03-15 11:55:00,35.03,35.05,35.03,35.04,13600.0,23.5041,23.5176,23.5041,23.5109,13600.0
2010-03-15 12:00:00,35.04,35.04,34.98,34.98,22900.0,23.5109,23.5109,23.4706,23.4706,22900.0
2010-03-15 12:05:00,34.98,35.02,34.98,35.01,11100.0,23.4706,23.4974,23.4706,23.4907,11100.0
2010-03-15 12:10:00,35.01,35.01,34.96,34.98,20600.0,23.4907,23.4907,23.4572,23.4706,20600.0
2010-03-15 12:15:00,34.98,34.99,34.97,34.98,8300.0,23.4706,23.4773,23.4639,23.4706,8300.0
2010-03-15 12:20:00,34.99,35.0,34.99,35.0,35100.0,23.4773,23.484,23.4773,23.484,35100.0
2010-03-15 12:25:00,35.0,35.04,34.99,35.02,30600.0,23.484,23.5109,23.4773,23.4974,30600.0
2010-03-15 12:30:00,35.02,35.02,34.99,34.99,29800.0,23.4974,23.4974,23.4773,23.4773,29800.0
2010-03-15 12:35:00,34.99,35.02,34.99,35.0,44800.0,23.4773,23.4974,23.4773,23.484,44800.0
2010-03-15 12:40:00,35.0,35.04,35.0,35.03,26100.0,23.484,23.5109,23.484,23.5041,26100.0
2010-03-15 12:45:00,35.04,35.05,35.03,35.04,20300.0,23.5109,23.5176,23.5041,23.5109,20300.0
2010-03-15 12:50:00,35.04,35.04,35.03,35.04,8900.0,23.5109,23.5109,23.5041,23.5109,8900.0
2010-03-15 12:55:00,35.04,35.08,35.03,35.08,14600.0,23.5109,23.5377,23.5041,23.5377,14600.0
2010-03-15 13:00:00,35.07,35.09,35.04,35.07,47900.0,23.531,23.5444,23.5109,23.531,47900.0
2010-03-15 13:05:00,35.07,35.16,35.07,35.16,80700.0,23.531,23.5914,23.531,23.5914,80700.0
2010-03-15 13:10:00,35.15,35.19,35.15,35.19,28100.0,23.5847,23.6115,23.5847,23.6115,28100.0
2010-03-15 13:15:00,35.19,35.25,35.19,35.21,47700.0,23.6115,23.6518,23.6115,23.6249,47700.0
2010-03-15 13:20:00,35.22,35.24,35.19,35.24,35900.0,23.6316,23.645,23.6115,23.645,35900.0
2010-03-15 13:25:00,35.24,35.26,35.23,35.25,31100.0,23.645,23.6585,23.6383,23.6518,31100.0
2010-03-15 13:30:00,35.25,35.28,35.24,35.27,23400.0,23.6518,23.6719,23.645,23.6652,23400.0
2010-03-15 13:35:00,35.27,35.3,35.27,35.28,25800.0,23.6652,23.6853,23.6652,23.6719,25800.0
2010-03-15 13:40:00,35.29,35.31,35.28,35.29,23900.0,23.6786,23.692,23.6719,23.6786,23900.0
2010-03-15 13:45:00,35.29,35.29,35.24,35.27,17400.0,23.6786,23.6786,23.645,23.6652,17400.0
2010-03-15 13:50:00,35.27,35.27,35.26,35.27,6100.0,23.6652,23.6652,23.6585,23.6652,6100.0
2010-03-15 13:55:00,35.26,35.29,35.26,35.26,21900.0,23.6585,23.6786,23.6585,23.6585,21900.0
2010-03-15 14:00:00,35.26,35.26,35.17,35.18,55400.0,23.6585,23.6585,23.5981,23.6048,55400.0
2010-03-15 14:05:00,35.18,35.21,35.18,35.21,27500.0,23.6048,23.6249,23.6048,23.6249,27500.0
2010-03-15 14:10:00,35.21,35.23,35.2,35.23,13400.0,23.6249,23.6383,23.6182,23.6383,13400.0
2010-03-15 14:15:00,35.23,35.26,35.22,35.26,19100.0,23.6383,23.6585,23.6316,23.6585,19100.0
2010-03-15 14:20:00,35.25,35.26,35.25,35.26,9000.0,23.6518,23.6585,23.6518,23.6585,9000.0
2010-03-15 14:25:00,35.26,35.28,35.25,35.28,14300.0,23.6585,23.6719,23.6518,23.6719,14300.0
2010-03-15 14:30:00,35.28,35.28,35.21,35.21,35000.0,23.6719,23.6719,23.6249,23.6249,35000.0
2010-03-15 14:35:00,35.21,35.28,35.21,35.27,23700.0,23.6249,23.6719,23.6249,23.6652,23700.0
2010-03-15 14:40:00,35.27,35.28,35.24,35.26,26600.0,23.6652,23.6719,23.645,23.6585,26600.0
2010-03-15 14:45:00,35.27,35.3,35.27,35.27,21200.0,23.6652,23.6853,23.6652,23.6652,21200.0
2010-03-15 14:50:00,35.27,35.29,35.24,35.28,37300.0,23.6652,23.6786,23.645,23.6719,37300.0
2010-03-15 14:55:00,35.28,35.29,35.28,35.29,10700.0,23.6719,23.6786,23.6719,23.6786,10700.0
2010-03-15 15:00:00,35.29,35.31,35.28,35.29,18500.0,23.6786,23.692,23.6719,23.6786,18500.0
2010-03-15 15:05:00,35.29,35.3,35.27,35.28,37500.0,23.6786,23.6853,23.6652,23.6719,37500.0
2010-03-15 15:10:00,35.28,35.3,35.28,35.29,21100.0,23.6719,23.6853,23.6719,23.6786,21100.0
2010-03-15 15:15:00,35.28,35.35,35.28,35.32,40500.0,23.6719,23.7189,23.6719,23.6987,40500.0
2010-03-15 15:20:00,35.32,35.35,35.31,35.35,25700.0,23.6987,23.7189,23.692,23.7189,25700.0
2010-03-15 15:25:00,35.34,35.37,35.33,35.37,18400.0,23.7121,23.7323,23.7054,23.7323,18400.0
2010-03-15 15:30:00,35.37,35.4,35.36,35.37,46700.0,23.7323,23.7524,23.7256,23.7323,46700.0
2010-03-15 15:35:00,35.37,35.41,35.37,35.41,34500.0,23.7323,23.7591,23.7323,23.7591,34500.0
2010-03-15 15:40:00,35.41,35.42,35.4,35.41,45900.0,23.7591,23.7658,23.7524,23.7591,45900.0
2010-03-15 15:45:00,35.42,35.46,35.42,35.46,105400.0,23.7658,23.7927,23.7658,23.7927,105400.0
2010-03-15 15:50:00,35.46,35.46,35.37,35.39,128000.0,23.7927,23.7927,23.7323,23.7457,128000.0
2010-03-15 15:55:00,35.38,35.43,35.38,35.42,182600.0,23.739,23.7725,23.739,23.7658,182600.0
2010-03-16 09:30:00,35.43,35.55,35.33,35.46,40700.0,23.7725,23.853,23.7054,23.7927,40700.0
2010-03-16 09:35:00,35.46,35.46,35.31,35.35,20200.0,23.7927,23.7927,23.692,23.7189,20200.0
2010-03-16 09:40:00,35.35,35.38,35.26,35.3,27300.0,23.7189,23.739,23.6585,23.6853,27300.0
2010-03-16 09:45:00,35.3,35.33,35.29,35.29,13000.0,23.6853,23.7054,23.6786,23.6786,13000.0
2010-03-16 09:50:00,35.29,35.33,35.28,35.29,14100.0,23.6786,23.7054,23.6719,23.6786,14100.0
2010-03-16 09:55:00,35.3,35.34,35.29,35.33,9500.0,23.6853,23.7121,23.6786,23.7054,9500.0
2010-03-16 10:00:00,35.33,35.39,35.31,35.39,22200.0,23.7054,23.7457,23.692,23.7457,22200.0
2010-03-16 10:05:00,35.39,35.41,35.39,35.39,12700.0,23.7457,23.7591,23.7457,23.7457,12700.0
2010-03-16 10:10:00,35.38,35.42,35.37,35.42,11800.0,23.739,23.7658,23.7323,23.7658,11800.0
2010-03-16 10:15:00,35.42,35.43,35.36,35.37,33600.0,23.7658,23.7725,23.7256,23.7323,33600.0
2010-03-16 10:20:00,35.36,35.41,35.35,35.4,15000.0,23.7256,23.7591,23.7189,23.7524,15000.0
2010-03-16 10:25:00,35.39,35.48,35.39,35.48,20400.0,23.7457,23.8061,23.7457,23.8061,20400.0
2010-03-16 10:30:00,35.48,35.5,35.46,35.46,23800.0,23.8061,23.8195,23.7927,23.7927,23800.0
2010-03-16 10:35:00,35.46,35.48,35.43,35.43,18100.0,23.7927,23.8061,23.7725,23.7725,18100.0
2010-03-16 10:40:00,35.44,35.49,35.44,35.49,24000.0,23.7792,23.8128,23.7792,23.8128,24000.0
2010-03-16 10:45:00,35.5,35.5,35.47,35.47,14200.0,23.8195,23.8195,23.7994,23.7994,14200.0
2010-03-16 10:50:00,35.47,35.5,35.47,35.48,25100.0,23.7994,23.8195,23.7994,23.8061,25100.0
2010-03-16 10:55:00,35.47,35.51,35.47,35.47,110100.0,23.7994,23.8262,23.7994,23.7994,110100.0
2010-03-16 11:00:00,35.47,35.5,35.47,35.49,74000.0,23.7994,23.8195,23.7994,23.8128,74000.0
2010-03-16 11:05:00,35.49,35.5,35.44,35.45,11900.0,23.8128,23.8195,23.7792,23.7859,11900.0
2010-03-16 11:10:00,35.44,35.45,35.41,35.41,12200.0,23.7792,23.7859,23.7591,23.7591,12200.0
2010-03-16 11:15:00,35.4,35.48,35.4,35.47,20300.0,23.7524,23.8061,23.7524,23.7994,20300.0
2010-03-16 11:20:00,35.48,35.5,35.45,35.45,20100.0,23.8061,23.8195,23.7859,23.7859,20100.0
2010-03-16 11:25:00,35.46,35.46,35.44,35.46,24000.0,23.7927,23.7927,23.7792,23.7927,24000.0
2010-03-16 11:30:00,35.46,35.5,35.46,35.5,19800.0,23.7927,23.8195,23.7927,23.8195,19800.0
2010-03-16 11:35:00,35.49,35.51,35.45,35.5,41700.0,23.8128,23.8262,23.7859,23.8195,41700.0
2010-03-16 11:40:00,35.5,35.51,35.46,35.47,121300.0,23.8195,23.8262,23.7927,23.7994,121300.0
2010-03-16 11:45:00,35.48,35.49,35.47,35.48,47500.0,23.8061,23.8128,23.7994,23.8061,47500.0
2010-03-16 11:50:00,35.48,35.53,35.48,35.5,77000.0,23.8061,23.8396,23.8061,23.8195,77000.0
2010-03-16 11:55:00,35.49,35.5,35.49,35.49,7200.0,23.8128,23.8195,23.8128,23.8128,7200.0
2010-03-16 12:00:00,35.5,35.5,35.44,35.47,16100.0,23.8195,23.8195,23.7792,23.7994,16100.0
2010-03-16 12:05:00,35.48,35.49,35.45,35.45,18000.0,23.8061,23.8128,23.7859,23.7859,18000.0
2010-03-16 12:10:00,35.45,35.48,35.45,35.45,11800.0,23.7859,23.8061,23.7859,23.7859,11800.0
2010-03-16 12:15:00,35.45,35.46,35.43,35.44,63600.0,23.7859,23.7927,23.7725,23.7792,63600.0
2010-03-16 12:20:00,35.43,35.45,35.42,35.45,19000.0,23.7725,23.7859,23.7658,23.7859,19000.0
2010-03-16 12:25:00,35.44,35.47,35.44,35.45,56200.0,23.7792,23.7994,23.7792,23.7859,56200.0
2010-03-16 12:30:00,35.45,35.46,35.44,35.46,17200.0,23.7859,23.7927,23.7792,23.7927,17200.0
2010-03-16 12:35:00,35.45,35.47,35.44,35.46,24500.0,23.7859,23.7994,23.7792,23.7927,24500.0
2010-03-16 12:40:00,35.46,35.47,35.44,35.44,15100.0,23.7927,23.7994,23.7792,23.7792,15100.0
2010-03-16 12:45:00,35.44,35.46,35.44,35.45,23700.0,23.7792,23.7927,23.7792,23.7859,23700.0
2010-03-16 12:50:00,35.45,35.45,35.44,35.44,11500.0,23.7859,23.7859,23.7792,23.7792,11500.0
2010-03-16 12:55:00,35.45,35.45,35.44,35.44,4800.0,23.7859,23.7859,23.7792,23.7792,4800.0
2010-03-16 13:00:00,35.45,35.47,35.44,35.47,19800.0,23.7859,23.7994,23.7792,23.7994,19800.0
2010-03-16 13:05:00,35.47,35.47,35.44,35.44,42200.0,23.7994,23.7994,23.7792,23.7792,42200.0
2010-03-16 13:10:00,35.44,35.45,35.43,35.45,24400.0,23.7792,23.7859,23.7725,23.7859,24400.0
2010-03-16 13:15:00,35.44,35.45,35.43,35.43,17600.0,23.7792,23.7859,23.7725,23.7725,17600.0
2010-03-16 13:20:00,35.44,35.46,35.43,35.45,34900.0,23.7792,23.7927,23.7725,23.7859,34900.0
2010-03-16 13:25:00,35.44,35.45,35.44,35.45,4700.0,23.7792,23.7859,23.7792,23.7859,4700.0
2010-03-16 13:30:00,35.44,35.45,35.39,35.39,30300.0,23.7792,23.7859,23.7457,23.7457,30300.0
2010-03-16 13:35:00,35.39,35.4,35.39,35.39,2700.0,23.7457,23.7524,23.7457,23.7457,2700.0
2010-03-16 13:40:00,35.39,35.41,35.39,35.41,16800.0,23.7457,23.7591,23.7457,23.7591,16800.0
2010-03-16 13:45:00,35.4,35.4,35.37,35.37,18900.0,23.7524,23.7524,23.7323,23.7323,18900.0
2010-03-16 13:50:00,35.37,35.4,35.35,35.37,16800.0,23.7323,23.7524,23.7189,23.7323,16800.0
2010-03-16 13:55:00,35.36,35.38,35.35,35.37,12600.0,23.7256,23.739,23.7189,23.7323,12600.0
2010-03-16 14:00:00,35.37,35.38,35.33,35.35,22700.0,23.7323,23.739,23.7054,23.7189,22700.0
2010-03-16 14:05:00,35.36,35.4,35.36,35.39,4900.0,23.7256,23.7524,23.7256,23.7457,4900.0
2010-03-16 14:10:00,35.39,35.43,35.37,35.43,27700.0,23.7457,23.7725,23.7323,23.7725,27700.0
2010-03-16 14:15:00,35.43,35.44,35.39,35.4,18800.0,23.7725,23.7792,23.7457,23.7524,18800.0
2010-03-16 14:20:00,35.4,35.45,35.39,35.42,37100.0,23.7524,23.7859,23.7457,23.7658,37100.0
2010-03-16 14:25:00,35.42,35.47,35.41,35.42,16500.0,23.7658,23.7994,23.7591,23.7658,16500.0
2010-03-16 14:30:00,35.41,35.44,35.38,35.41,19000.0,23.7591,23.7792,23.739,23.7591,19000.0
2010-03-16 14:35:00,35.41,35.41,35.36,35.4,14800.0,23.7591,23.7591,23.7256,23.7524,14800.0
2010-03-16 14:40:00,35.4,35.42,35.35,35.35,21900.0,23.7524,23.7658,23.7189,23.7189,21900.0
2010-03-16 14:45:00,35.34,35.39,35.34,35.34,39500.0,23.7121,23.7457,23.7121,23.7121,39500.0
2010-03-16 14:50:00,35.35,35.37,35.34,35.36,44400.0,23.7189,23.7323,23.7121,23.7256,44400.0
2010-03-16 14:55:00,35.37,35.39,35.35,35.35,52200.0,23.7323,23.7457,23.7189,23.7189,52200.0
2010-03-16 15:00:00,35.35,35.37,35.34,35.35,93700.0,23.7189,23.7323,23.7121,23.7189,93700.0
2010-03-16 15:05:00,35.34,35.38,35.31,35.32,42900.0,23.7121,23.739,23.692,23.6987,42900.0
2010-03-16 15:10:00,35.31,35.32,35.29,35.32,62900.0,23.692,23.6987,23.6786,23.6987,62900.0
2010-03-16 15:15:00,35.31,35.35,35.29,35.33,66800.0,23.692,23.7189,23.6786,23.7054,66800.0
2010-03-16 15:20:00,35.32,35.33,35.29,35.31,155400.0,23.6987,23.7054,23.6786,23.692,155400.0
2010-03-16 15:25:00,35.32,35.32,35.29,35.29,60500.0,23.6987,23.6987,23.6786,23.6786,60500.0
2010-03-16 15:30:00,35.29,35.32,35.27,35.3,147700.0,23.6786,23.6987,23.6652,23.6853,147700.0
2010-03-16 15:35:00,35.3,35.35,35.3,35.35,17700.0,23.6853,23.7189,23.6853,23.7189,17700.0
2010-03-16 15:40:00,35.35,35.35,35.29,35.3,49800.0,23.7189,23.7189,23.6786,23.6853,49800.0
2010-03-16 15:45:00,35.29,35.3,35.29,35.3,28000.0,23.6786,23.6853,23.6786,23.6853,28000.0
2010-03-16 15:50:00,35.3,35.35,35.29,35.34,170600.0,23.6853,23.7189,23.6786,23.7121,170600.0
2010-03-16 15:55:00,35.33,35.34,35.29,35.3,168000.0,23.7054,23.7121,23.6786,23.6853,168000.0
2010-03-17 09:30:00,35.5,35.61,35.36,35.46,80800.0,23.8195,23.8933,23.7256,23.7927,80800.0
2010-03-17 09:35:00,35.46,35.51,35.38,35.49,57000.0,23.7927,23.8262,23.739,23.8128,57000.0
2010-03-17 09:40:00,35.49,35.51,35.46,35.49,38800.0,23.8128,23.8262,23.7927,23.8128,38800.0
2010-03-17 09:45:00,35.49,35.52,35.42,35.42,73300.0,23.8128,23.8329,23.7658,23.7658,73300.0
2010-03-17 09:50:00,35.42,35.42,35.35,35.39,71000.0,23.7658,23.7658,23.7189,23.7457,71000.0
2010-03-17 09:55:00,35.39,35.45,35.38,35.41,22200.0,23.7457,23.7859,23.739,23.7591,22200.0
2010-03-17 10:00:00,35.41,35.43,35.38,35.38,35700.0,23.7591,23.7725,23.739,23.739,35700.0
2010-03-17 10:05:00,35.38,35.39,35.32,35.35,38200.0,23.739,23.7457,23.6987,23.7189,38200.0
2010-03-17 10:10:00,35.35,35.39,35.32,35.35,53600.0,23.7189,23.7457,23.6987,23.7189,53600.0
2010-03-17 10:15:00,35.34,35.4,35.32,35.4,40900.0,23.7121,23.7524,23.6987,23.7524,40900.0
2010-03-17 10:20:00,35.41,35.42,35.37,35.37,26600.0,23.7591,23.7658,23.7323,23.7323,26600.0
2010-03-17 10:25:00,35.38,35.42,35.38,35.4,46700.0,23.739,23.7658,23.739,23.7524,46700.0
2010-03-17 10:30:00,35.39,35.4,35.38,35.38,31400.0,23.7457,23.7524,23.739,23.739,31400.0
2010-03-17 10:35:00,35.38,35.4,35.38,35.38,20400.0,23.739,23.7524,23.739,23.739,20400.0
2010-03-17 10:40:00,35.39,35.41,35.38,35.4,25500.0,23.7457,23.7591,23.739,23.7524,25500.0
2010-03-17 10:45:00,35.4,35.4,35.38,35.38,18000.0,23.7524,23.7524,23.739,23.739,18000.0
2010-03-17 10:50:00,35.39,35.42,35.38,35.4,30000.0,23.7457,23.7658,23.739,23.7524,30000.0
2010-03-17 10:55:00,35.4,35.4,35.34,35.34,19800.0,23.7524,23.7524,23.7121,23.7121,19800.0
2010-03-17 11:00:00,35.35,35.4,35.34,35.4,18400.0,23.7189,23.7524,23.7121,23.7524,18400.0
2010-03-17 11:05:00,35.4,35.4,35.38,35.39,13300.0,23.7524,23.7524,23.739,23.7457,13300.0
2010-03-17 11:10:00,35.38,35.39,35.35,35.36,19200.0,23.739,23.7457,23.7189,23.7256,19200.0
2010-03-17 11:15:00,35.35,35.36,35.34,35.36,28400.0,23.7189,23.7256,23.7121,23.7256,28400.0
2010-03-17 11:20:00,35.36,35.43,35.36,35.42,21500.0,23.7256,23.7725,23.7256,23.7658,21500.0
2010-03-17 11:25:00,35.43,35.48,35.43,35.48,16800.0,23.7725,23.8061,23.7725,23.8061,16800.0
2010-03-17 11:30:00,35.48,35.48,35.44,35.44,18700.0,23.8061,23.8061,23.7792,23.7792,18700.0
2010-03-17 11:35:00,35.44,35.45,35.44,35.44,5000.0,23.7792,23.7859,23.7792,23.7792,5000.0
2010-03-17 11:40:00,35.44,35.45,35.42,35.42,20000.0,23.7792,23.7859,23.7658,23.7658,20000.0
2010-03-17 11:45:00,35.41,35.42,35.38,35.38,27500.0,23.7591,23.7658,23.739,23.739,27500.0
2010-03-17 11:50:00,35.38,35.44,35.37,35.44,35200.0,23.739,23.7792,23.7323,23.7792,35200.0
2010-03-17 11:55:00,35.44,35.44,35.41,35.41,13500.0,23.7792,23.7792,23.7591,23.7591,13500.0
2010-03-17 12:00:00,35.41,35.42,35.4,35.42,14500.0,23.7591,23.7658,23.7524,23.7658,14500.0
2010-03-17 12:05:00,35.42,35.43,35.4,35.41,10100.0,23.7658,23.7725,23.7524,23.7591,10100.0
2010-03-17 12:10:00,35.41,35.41,35.36,35.38,18400.0,23.7591,23.7591,23.7256,23.739,18400.0
2010-03-17 12:15:00,35.39,35.42,35.39,35.41,19400.0,23.7457,23.7658,23.7457,23.7591,19400.0
2010-03-17 12:20:00,35.4,35.43,35.4,35.43,7600.0,23.7524,23.7725,23.7524,23.7725,7600.0
2010-03-17 12:25:00,35.42,35.43,35.41,35.43,16800.0,23.7658,23.7725,23.7591,23.7725,16800.0
2010-03-17 12:30:00,35.42,35.42,35.41,35.41,15600.0,23.7658,23.7658,23.7591,23.7591,15600.0
2010-03-17 12:35:00,35.42,35.42,35.41,35.41,5400.0,23.7658,23.7658,23.7591,23.7591,5400.0
2010-03-17 12:40:00,35.42,35.42,35.41,35.41,1100.0,23.7658,23.7658,23.7591,23.7591,1100.0
2010-03-17 12:45:00,35.41,35.44,35.41,35.41,41700.0,23.7591,23.7792,23.7591,23.7591,41700.0
2010-03-17 12:50:00,35.42,35.43,35.41,35.43,5400.0,23.7658,23.7725,23.7591,23.7725,5400.0
2010-03-17 12:55:00,35.42,35.43,35.42,35.43,5600.0,23.7658,23.7725,23.7658,23.7725,5600.0
2010-03-17 13:00:00,35.42,35.43,35.41,35.42,7700.0,23.7658,23.7725,23.7591,23.7658,7700.0
2010-03-17 13:05:00,35.41,35.42,35.4,35.41,6700.0,23.7591,23.7658,23.7524,23.7591,6700.0
2010-03-17 13:10:00,35.41,35.44,35.4,35.44,27600.0,23.7591,23.7792,23.7524,23.7792,27600.0
2010-03-17 13:15:00,35.44,35.45,35.43,35.45,8700.0,23.7792,23.7859,23.7725,23.7859,8700.0
2010-03-17 13:20:00,35.45,35.46,35.44,35.46,17200.0,23.7859,23.7927,23.7792,23.7927,17200.0
2010-03-17 13:25:00,35.46,35.48,35.45,35.47,28900.0,23.7927,23.8061,23.7859,23.7994,28900.0
2010-03-17 13:30:00,35.46,35.5,35.46,35.49,26100.0,23.7927,23.8195,23.7927,23.8128,26100.0
2010-03-17 13:35:00,35.49,35.51,35.48,35.48,35100.0,23.8128,23.8262,23.8061,23.8061,35100.0
2010-03-17 13:40:00,35.48,35.51,35.47,35.5,25800.0,23.8061,23.8262,23.7994,23.8195,25800.0
2010-03-17 13:45:00,35.49,35.51,35.48,35.49,15100.0,23.8128,23.8262,23.8061,23.8128,15100.0
2010-03-17 13:50:00,35.49,35.54,35.48,35.52,150700.0,23.8128,23.8463,23.8061,23.8329,150700.0
2010-03-17 13:55:00,35.53,35.53,35.52,35.52,14400.0,23.8396,23.8396,23.8329,23.8329,14400.0
2010-03-17 14:00:00,35.52,35.53,35.51,35.52,28900.0,23.8329,23.8396,23.8262,23.8329,28900.0
2010-03-17 14:05:00,35.52,35.52,35.51,35.51,11600.0,23.8329,23.8329,23.8262,23.8262,11600.0
2010-03-17 14:10:00,35.51,35.54,35.5,35.53,36100.0,23.8262,23.8463,23.8195,23.8396,36100.0
2010-03-17 14:15:00,35.54,35.54,35.53,35.53,11100.0,23.8463,23.8463,23.8396,23.8396,11100.0
2010-03-17 14:20:00,35.53,35.55,35.53,35.55,19600.0,23.8396,23.853,23.8396,23.853,19600.0
2010-03-17 14:25:00,35.55,35.59,35.54,35.59,51200.0,23.853,23.8799,23.8463,23.8799,51200.0
2010-03-17 14:30:00,35.58,35.61,35.58,35.6,40700.0,23.8732,23.8933,23.8732,23.8866,40700.0
2010-03-17 14:35:00,35.6,35.6,35.58,35.59,62500.0,23.8866,23.8866,23.8732,23.8799,62500.0
2010-03-17 14:40:00,35.59,35.6,35.57,35.58,42300.0,23.8799,23.8866,23.8665,23.8732,42300.0
2010-03-17 14:45:00,35.58,35.58,35.57,35.58,29400.0,23.8732,23.8732,23.8665,23.8732,29400.0
2010-03-17 14:50:00,35.58,35.58,35.53,35.55,49500.0,23.8732,23.8732,23.8396,23.853,49500.0
2010-03-17 14:55:00,35.54,35.54,35.51,35.51,28800.0,23.8463,23.8463,23.8262,23.8262,28800.0
2010-03-17 15:00:00,35.51,35.54,35.5,35.51,40500.0,23.8262,23.8463,23.8195,23.8262,40500.0
2010-03-17 15:05:00,35.5,35.52,35.5,35.52,11300.0,23.8195,23.8329,23.8195,23.8329,11300.0
2010-03-17 15:10:00,35.51,35.52,35.49,35.5,33700.0,23.8262,23.8329,23.8128,23.8195,33700.0
2010-03-17 15:15:00,35.5,35.5,35.44,35.46,51200.0,23.8195,23.8195,23.7792,23.7927,51200.0
2010-03-17 15:20:00,35.47,35.47,35.43,35.44,46400.0,23.7994,23.7994,23.7725,23.7792,46400.0
2010-03-17 15:25:00,35.43,35.44,35.41,35.41,27400.0,23.7725,23.7792,23.7591,23.7591,27400.0
2010-03-17 15:30:00,35.42,35.42,35.39,35.4,33000.0,23.7658,23.7658,23.7457,23.7524,33000.0
2010-03-17 15:35:00,35.4,35.43,35.39,35.42,95200.0,23.7524,23.7725,23.7457,23.7658,95200.0
2010-03-17 15:40:00,35.42,35.43,35.41,35.42,32400.0,23.7658,23.7725,23.7591,23.7658,32400.0
2010-03-17 15:45:00,35.42,35.49,35.42,35.49,76800.0,23.7658,23.8128,23.7658,23.8128,76800.0
2010-03-17 15:50:00,35.49,35.49,35.46,35.47,125000.0,23.8128,23.8128,23.7927,23.7994,125000.0
2010-03-17 15:55:00,35.46,35.48,35.46,35.47,104600.0,23.7927,23.8061,23.7927,23.7994,104600.0
2010-03-18 09:30:00,35.77,36.0,35.4,35.42,62500.0,24.0007,24.155,23.7524,23.7658,62500.0
2010-03-18 09:35:00,35.42,35.44,35.32,35.34,78900.0,23.7658,23.7792,23.6987,23.7121,78900.0
2010-03-18 09:40:00,35.33,35.45,35.33,35.44,53600.0,23.7054,23.7859,23.7054,23.7792,53600.0
2010-03-18 09:45:00,35.43,35.49,35.43,35.47,44100.0,23.7725,23.8128,23.7725,23.7994,44100.0
2010-03-18 09:50:00,35.47,35.49,35.46,35.47,26300.0,23.7994,23.8128,23.7927,23.7994,26300.0
2010-03-18 09:55:00,35.46,35.5,35.42,35.5,94400.0,23.7927,23.8195,23.7658,23.8195,94400.0
2010-03-18 10:00:00,35.49,35.55,35.47,35.47,42100.0,23.8128,23.853,23.7994,23.7994,42100.0
2010-03-18 10:05:00,35.47,35.5,35.47,35.5,30200.0,23.7994,23.8195,23.7994,23.8195,30200.0
2010-03-18 10:10:00,35.49,35.5,35.48,35.48,26600.0,23.8128,23.8195,23.8061,23.8061,26600.0
2010-03-18 10:15:00,35.48,35.51,35.48,35.5,44400.0,23.8061,23.8262,23.8061,23.8195,44400.0
2010-03-18 10:20:00,35.5,35.51,35.48,35.51,21100.0,23.8195,23.8262,23.8061,23.8262,21100.0
2010-03-18 10:25:00,35.51,35.51,35.45,35.46,24500.0,23.8262,23.8262,23.7859,23.7927,24500.0
2010-03-18 10:30:00,35.45,35.49,35.45,35.46,48200.0,23.7859,23.8128,23.7859,23.7927,48200.0
2010-03-18 10:35:00,35.46,35.47,35.39,35.4,51100.0,23.7927,23.7994,23.7457,23.7524,51100.0
2010-03-18 10:40:00,35.39,35.4,35.38,35.39,18400.0,23.7457,23.7524,23.739,23.7457,18400.0
2010-03-18 10:45:00,35.39,35.4,35.37,35.4,27400.0,23.7457,23.7524,23.7323,23.7524,27400.0
2010-03-18 10:50:00,35.4,35.43,35.39,35.39,18700.0,23.7524,23.7725,23.7457,23.7457,18700.0
2010-03-18 10:55:00,35.39,35.42,35.38,35.39,22200.0,23.7457,23.7658,23.739,23.7457,22200.0
2010-03-18 11:00:00,35.4,35.4,35.37,35.37,30000.0,23.7524,23.7524,23.7323,23.7323,30000.0
2010-03-18 11:05:00,35.37,35.38,35.37,35.37,13300.0,23.7323,23.739,23.7323,23.7323,13300.0
2010-03-18 11:10:00,35.37,35.42,35.37,35.39,57100.0,23.7323,23.7658,23.7323,23.7457,57100.0
2010-03-18 11:15:00,35.4,35.42,35.38,35.39,43100.0,23.7524,23.7658,23.739,23.7457,43100.0
2010-03-18 11:20:00,35.39,35.4,35.38,35.4,29100.0,23.7457,23.7524,23.739,23.7524,29100.0
2010-03-18 11:25:00,35.39,35.4,35.38,35.4,17900.0,23.7457,23.7524,23.739,23.7524,17900.0
2010-03-18 11:30:00,35.39,35.42,35.39,35.42,16600.0,23.7457,23.7658,23.7457,23.7658,16600.0
2010-03-18 11:35:00,35.41,35.46,35.41,35.43,33000.0,23.7591,23.7927,23.7591,23.7725,33000.0
2010-03-18 11:40:00,35.43,35.47,35.43,35.44,29000.0,23.7725,23.7994,23.7725,23.7792,29000.0
2010-03-18 11:45:00,35.44,35.46,35.4,35.45,25900.0,23.7792,23.7927,23.7524,23.7859,25900.0
2010-03-18 11:50:00,35.45,35.51,35.45,35.51,30500.0,23.7859,23.8262,23.7859,23.8262,30500.0
2010-03-18 11:55:00,35.5,35.53,35.5,35.53,19600.0,23.8195,23.8396,23.8195,23.8396,19600.0
2010-03-18 12:00:00,35.52,35.52,35.45,35.47,25400.0,23.8329,23.8329,23.7859,23.7994,25400.0
2010-03-18 12:05:00,35.46,35.51,35.46,35.51,16800.0,23.7927,23.8262,23.7927,23.8262,16800.0
2010-03-18 12:10:00,35.51,35.55,35.51,35.53,49500.0,23.8262,23.853,23.8262,23.8396,49500.0
2010-03-18 12:15:00,35.52,35.54,35.51,35.54,27600.0,23.8329,23.8463,23.8262,23.8463,27600.0
2010-03-18 12:20:00,35.53,35.55,35.53,35.55,10300.0,23.8396,23.853,23.8396,23.853,10300.0
2010-03-18 12:25:00,35.54,35.55,35.51,35.52,28100.0,23.8463,23.853,23.8262,23.8329,28100.0
2010-03-18 12:30:00,35.51,35.53,35.51,35.52,17800.0,23.8262,23.8396,23.8262,23.8329,17800.0
2010-03-18 12:35:00,35.51,35.52,35.5,35.52,14200.0,23.8262,23.8329,23.8195,23.8329,14200.0
2010-03-18 12:40:00,35.51,35.53,35.49,35.5,21600.0,23.8262,23.8396,23.8128,23.8195,21600.0
2010-03-18 12:45:00,35.49,35.51,35.48,35.48,20000.0,23.8128,23.8262,23.8061,23.8061,20000.0
2010-03-18 12:50:00,35.48,35.49,35.48,35.49,7000.0,23.8061,23.8128,23.8061,23.8128,7000.0
2010-03-18 12:55:00,35.48,35.5,35.48,35.5,11800.0,23.8061,23.8195,23.8061,23.8195,11800.0
2010-03-18 13:00:00,35.49,35.51,35.48,35.51,19400.0,23.8128,23.8262,23.8061,23.8262,19400.0
2010-03-18 13:05:00,35.5,35.55,35.49,35.54,21800.0,23.8195,23.853,23.8128,23.8463,21800.0
2010-03-18 13:10:00,35.54,35.57,35.54,35.57,18600.0,23.8463,23.8665,23.8463,23.8665,18600.0
2010-03-18 13:15:00,35.56,35.59,35.56,35.58,16900.0,23.8598,23.8799,23.8598,23.8732,16900.0
2010-03-18 13:20:00,35.58,35.59,35.53,35.55,60200.0,23.8732,23.8799,23.8396,23.853,60200.0
2010-03-18 13:25:00,35.54,35.56,35.54,35.56,42200.0,23.8463,23.8598,23.8463,23.8598,42200.0
2010-03-18 13:30:00,35.55,35.58,35.55,35.58,25600.0,23.853,23.8732,23.853,23.8732,25600.0
2010-03-18 13:35:00,35.57,35.62,35.57,35.62,20300.0,23.8665,23.9,23.8665,23.9,20300.0
2010-03-18 13:40:00,35.61,35.62,35.61,35.61,18100.0,23.8933,23.9,23.8933,23.8933,18100.0
2010-03-18 13:45:00,35.61,35.62,35.58,35.61,40900.0,23.8933,23.9,23.8732,23.8933,40900.0
2010-03-18 13:50:00,35.6,35.64,35.6,35.64,36500.0,23.8866,23.9134,23.8866,23.9134,36500.0
2010-03-18 13:55:00,35.64,35.68,35.63,35.68,31800.0,23.9134,23.9403,23.9067,23.9403,31800.0
2010-03-18 14:00:00,35.68,35.68,35.66,35.68,26200.0,23.9403,23.9403,23.9269,23.9403,26200.0
2010-03-18 14:05:00,35.68,35.7,35.67,35.69,20500.0,23.9403,23.9537,23.9336,23.947,20500.0
2010-03-18 14:10:00,35.7,35.71,35.69,35.69,34100.0,23.9537,23.9604,23.947,23.947,34100.0
2010-03-18 14:15:00,35.69,35.7,35.67,35.68,17700.0,23.947,23.9537,23.9336,23.9403,17700.0
2010-03-18 14:20:00,35.68,35.68,35.64,35.66,43500.0,23.9403,23.9403,23.9134,23.9269,43500.0
2010-03-18 14:25:00,35.66,35.71,35.66,35.71,21500.0,23.9269,23.9604,23.9269,23.9604,21500.0
2010-03-18 14:30:00,35.71,35.75,35.7,35.75,22600.0,23.9604,23.9872,23.9537,23.9872,22600.0
2010-03-18 14:35:00,35.75,35.77,35.74,35.74,27300.0,23.9872,24.0007,23.9805,23.9805,27300.0
2010-03-18 14:40:00,35.74,35.75,35.69,35.69,40100.0,23.9805,23.9872,23.947,23.947,40100.0
2010-03-18 14:45:00,35.68,35.69,35.65,35.69,44600.0,23.9403,23.947,23.9201,23.947,44600.0
2010-03-18 14:50:00,35.68,35.69,35.62,35.64,72300.0,23.9403,23.947,23.9,23.9134,72300.0
2010-03-18 14:55:00,35.63,35.63,35.6,35.6,54700.0,23.9067,23.9067,23.8866,23.8866,54700.0
2010-03-18 15:00:00,35.6,35.61,35.6,35.6,17900.0,23.8866,23.8933,23.8866,23.8866,17900.0
2010-03-18 15:05:00,35.6,35.65,35.58,35.63,55700.0,23.8866,23.9201,23.8732,23.9067,55700.0
2010-03-18 15:10:00,35.64,35.64,35.61,35.61,28100.0,23.9134,23.9134,23.8933,23.8933,28100.0
2010-03-18 15:15:00,35.61,35.64,35.61,35.64,29400.0,23.8933,23.9134,23.8933,23.9134,29400.0
2010-03-18 15:20:00,35.63,35.67,35.63,35.64,41000.0,23.9067,23.9336,23.9067,23.9134,41000.0
2010-03-18 15:25:00,35.63,35.67,35.62,35.65,66400.0,23.9067,23.9336,23.9,23.9201,66400.0
2010-03-18 15:30:00,35.65,35.66,35.59,35.6,122200.0,23.9201,23.9269,23.8799,23.8866,122200.0
2010-03-18 15:35:00,35.59,35.6,35.58,35.59,25600.0,23.8799,23.8866,23.8732,23.8799,25600.0
2010-03-18 15:40:00,35.58,35.59,35.57,35.59,60100.0,23.8732,23.8799,23.8665,23.8799,60100.0
2010-03-18 15:45:00,35.59,35.63,35.59,35.59,139500.0,23.8799,23.9067,23.8799,23.8799,139500.0
2010-03-18 15:50:00,35.59,35.61,35.57,35.58,135100.0,23.8799,23.8933,23.8665,23.8732,135100.0
2010-03-18 15:55:00,35.58,35.59,35.55,35.57,359700.0,23.8732,23.8799,23.853,23.8665,359700.0
2010-03-19 09:30:00,36.05,36.05,35.83,35.95,629700.0,24.1885,24.1885,24.0409,24.1214,629700.0
2010-03-19 09:35:00,35.95,35.97,35.88,35.9,40700.0,24.1214,24.1349,24.0745,24.0879,40700.0
2010-03-19 09:40:00,35.89,35.93,35.82,35.87,40400.0,24.0812,24.108,24.0342,24.0678,40400.0
2010-03-19 09:45:00,35.87,35.89,35.79,35.86,60600.0,24.0678,24.0812,24.0141,24.061,60600.0
2010-03-19 09:50:00,35.86,35.9,35.84,35.87,53200.0,24.061,24.0879,24.0476,24.0678,53200.0
2010-03-19 09:55:00,35.88,35.91,35.87,35.88,35700.0,24.0745,24.0946,24.0678,24.0745,35700.0
2010-03-19 10:00:00,35.9,35.91,35.86,35.86,70400.0,24.0879,24.0946,24.061,24.061,70400.0
2010-03-19 10:05:00,35.86,35.87,35.69,35.7,56500.0,24.061,24.0678,23.947,23.9537,56500.0
2010-03-19 10:10:00,35.69,35.71,35.63,35.63,37300.0,23.947,23.9604,23.9067,23.9067,37300.0
2010-03-19 10:15:00,35.63,35.68,35.58,35.68,66900.0,23.9067,23.9403,23.8732,23.9403,66900.0
2010-03-19 10:20:00,35.68,35.68,35.63,35.66,54100.0,23.9403,23.9403,23.9067,23.9269,54100.0
2010-03-19 10:25:00,35.66,35.7,35.65,35.66,31800.0,23.9269,23.9537,23.9201,23.9269,31800.0
2010-03-19 10:30:00,35.67,35.69,35.65,35.69,53700.0,23.9336,23.947,23.9201,23.947,53700.0
2010-03-19 10:35:00,35.68,35.8,35.68,35.8,23900.0,23.9403,24.0208,23.9403,24.0208,23900.0
2010-03-19 10:40:00,35.8,35.83,35.75,35.83,42100.0,24.0208,24.0409,23.9872,24.0409,42100.0
2010-03-19 10:45:00,35.84,35.84,35.76,35.77,40500.0,24.0476,24.0476,23.994,24.0007,40500.0
2010-03-19 10:50:00,35.77,35.78,35.7,35.71,34600.0,24.0007,24.0074,23.9537,23.9604,34600.0
2010-03-19 10:55:00,35.72,35.72,35.68,35.71,48100.0,23.9671,23.9671,23.9403,23.9604,48100.0
2010-03-19 11:00:00,35.71,35.71,35.69,35.7,49000.0,23.9604,23.9604,23.947,23.9537,49000.0
2010-03-19 11:05:00,35.7,35.7,35.68,35.69,46500.0,23.9537,23.9537,23.9403,23.947,46500.0
2010-03-19 11:10:00,35.7,35.7,35.63,35.67,66600.0,23.9537,23.9537,23.9067,23.9336,66600.0
2010-03-19 11:15:00,35.67,35.69,35.65,35.69,45500.0,23.9336,23.947,23.9201,23.947,45500.0
2010-03-19 11:20:00,35.7,35.73,35.69,35.71,37600.0,23.9537,23.9738,23.947,23.9604,37600.0
2010-03-19 11:25:00,35.71,35.72,35.69,35.71,40400.0,23.9604,23.9671,23.947,23.9604,40400.0
2010-03-19 11:30:00,35.71,35.78,35.7,35.78,55900.0,23.9604,24.0074,23.9537,24.0074,55900.0
2010-03-19 11:35:00,35.78,35.87,35.78,35.85,56500.0,24.0074,24.0678,24.0074,24.0543,56500.0
2010-03-19 11:40:00,35.85,35.87,35.82,35.82,45500.0,24.0543,24.0678,24.0342,24.0342,45500.0
2010-03-19 11:45:00,35.82,35.83,35.78,35.82,16700.0,24.0342,24.0409,24.0074,24.0342,16700.0
2010-03-19 11:50:00,35.81,35.84,35.8,35.84,21800.0,24.0275,24.0476,24.0208,24.0476,21800.0
2010-03-19 11:55:00,35.83,35.84,35.81,35.81,27400.0,24.0409,24.0476,24.0275,24.0275,27400.0
2010-03-19 12:00:00,35.8,35.81,35.79,35.79,20800.0,24.0208,24.0275,24.0141,24.0141,20800.0
2010-03-19 12:05:00,35.79,35.8,35.76,35.78,15100.0,24.0141,24.0208,23.994,24.0074,15100.0
2010-03-19 12:10:00,35.78,35.78,35.75,35.75,9200.0,24.0074,24.0074,23.9872,23.9872,9200.0
2010-03-19 12:15:00,35.75,35.76,35.7,35.7,21500.0,23.9872,23.994,23.9537,23.9537,21500.0
2010-03-19 12:20:00,35.69,35.75,35.69,35.74,36700.0,23.947,23.9872,23.947,23.9805,36700.0
2010-03-19 12:25:00,35.74,35.8,35.74,35.78,28800.0,23.9805,24.0208,23.9805,24.0074,28800.0
2010-03-19 12:30:00,35.78,35.82,35.76,35.8,33300.0,24.0074,24.0342,23.994,24.0208,33300.0
2010-03-19 12:35:00,35.8,35.81,35.77,35.79,27200.0,24.0208,24.0275,24.0007,24.0141,27200.0
2010-03-19 12:40:00,35.79,35.81,35.76,35.8,36600.0,24.0141,24.0275,23.994,24.0208,36600.0
2010-03-19 12:45:00,35.8,35.81,35.78,35.8,14500.0,24.0208,24.0275,24.0074,24.0208,14500.0
2010-03-19 12:50:00,35.8,35.81,35.77,35.81,29800.0,24.0208,24.0275,24.0007,24.0275,29800.0
2010-03-19 12:55:00,35.8,35.83,35.77,35.81,42400.0,24.0208,24.0409,24.0007,24.0275,42400.0
2010-03-19 13:00:00,35.81,35.86,35.81,35.82,30700.0,24.0275,24.061,24.0275,24.0342,30700.0
2010-03-19 13:05:00,35.82,35.85,35.78,35.78,54100.0,24.0342,24.0543,24.0074,24.0074,54100.0
2010-03-19 13:10:00,35.78,35.78,35.73,35.73,15000.0,24.0074,24.0074,23.9738,23.9738,15000.0
2010-03-19 13:15:00,35.73,35.78,35.73,35.77,18200.0,23.9738,24.0074,23.9738,24.0007,18200.0
2010-03-19 13:20:00,35.76,35.77,35.72,35.74,16600.0,23.994,24.0007,23.9671,23.9805,16600.0
2010-03-19 13:25:00,35.74,35.76,35.74,35.75,7700.0,23.9805,23.994,23.9805,23.9872,7700.0
2010-03-19 13:30:00,35.75,35.75,35.72,35.72,17600.0,23.9872,23.9872,23.9671,23.9671,17600.0
2010-03-19 13:35:00,35.72,35.72,35.67,35.68,14700.0,23.9671,23.9671,23.9336,23.9403,14700.0
2010-03-19 13:40:00,35.68,35.69,35.63,35.66,17600.0,23.9403,23.947,23.9067,23.9269,17600.0
2010-03-19 13:45:00,35.65,35.71,35.65,35.69,21000.0,23.9201,23.9604,23.9201,23.947,21000.0
2010-03-19 13:50:00,35.68,35.74,35.67,35.73,20600.0,23.9403,23.9805,23.9336,23.9738,20600.0
2010-03-19 13:55:00,35.73,35.73,35.69,35.72,21800.0,23.9738,23.9738,23.947,23.9671,21800.0
2010-03-19 14:00:00,35.72,35.72,35.68,35.68,14200.0,23.9671,23.9671,23.9403,23.9403,14200.0
2010-03-19 14:05:00,35.68,35.7,35.68,35.69,16600.0,23.9403,23.9537,23.9403,23.947,16600.0
2010-03-19 14:10:00,35.69,35.7,35.67,35.68,15700.0,23.947,23.9537,23.9336,23.9403,15700.0
2010-03-19 14:15:00,35.67,35.67,35.65,35.66,13400.0,23.9336,23.9336,23.9201,23.9269,13400.0
2010-03-19 14:20:00,35.66,35.73,35.66,35.7,39100.0,23.9269,23.9738,23.9269,23.9537,39100.0
2010-03-19 14:25:00,35.71,35.72,35.7,35.71,24500.0,23.9604,23.9671,23.9537,23.9604,24500.0
2010-03-19 14:30:00,35.71,35.73,35.7,35.73,23800.0,23.9604,23.9738,23.9537,23.9738,23800.0
2010-03-19 14:35:00,35.73,35.76,35.72,35.75,35600.0,23.9738,23.994,23.9671,23.9872,35600.0
2010-03-19 14:40:00,35.75,35.76,35.74,35.74,31000.0,23.9872,23.994,23.9805,23.9805,31000.0
2010-03-19 14:45:00,35.74,35.75,35.74,35.74,13000.0,23.9805,23.9872,23.9805,23.9805,13000.0
2010-03-19 14:50:00,35.74,35.75,35.74,35.74,14300.0,23.9805,23.9872,23.9805,23.9805,14300.0
2010-03-19 14:55:00,35.75,35.76,35.74,35.74,29900.0,23.9872,23.994,23.9805,23.9805,29900.0
2010-03-19 15:00:00,35.74,35.75,35.74,35.75,28100.0,23.9805,23.9872,23.9805,23.9872,28100.0
2010-03-19 15:05:00,35.74,35.75,35.72,35.73,56400.0,23.9805,23.9872,23.9671,23.9738,56400.0
2010-03-19 15:10:00,35.73,35.73,35.7,35.7,16800.0,23.9738,23.9738,23.9537,23.9537,16800.0
2010-03-19 15:15:00,35.7,35.72,35.69,35.71,31900.0,23.9537,23.9671,23.947,23.9604,31900.0
2010-03-19 15:20:00,35.72,35.78,35.71,35.76,63100.0,23.9671,24.0074,23.9604,23.994,63100.0
2010-03-19 15:25:00,35.76,35.78,35.74,35.74,38200.0,23.994,24.0074,23.9805,23.9805,38200.0
2010-03-19 15:30:00,35.74,35.74,35.65,35.66,71900.0,23.9805,23.9805,23.9201,23.9269,71900.0
2010-03-19 15:35:00,35.65,35.65,35.59,35.62,80200.0,23.9201,23.9201,23.8799,23.9,80200.0
2010-03-19 15:40:00,35.63,35.63,35.58,35.63,64100.0,23.9067,23.9067,23.8732,23.9067,64100.0
2010-03-19 15:45:00,35.63,35.74,35.63,35.74,130600.0,23.9067,23.9805,23.9067,23.9805,130600.0
2010-03-19 15:50:00,35.74,35.75,35.71,35.72,126200.0,23.9805,23.9872,23.9604,23.9671,126200.0
2010-03-19 15:55:00,35.71,35.79,35.71,35.79,323300.0,23.9604,24.0141,23.9604,24.0141,323300.0
2010-03-22 09:30:00,35.55,35.7,35.53,35.69,50700.0,23.853,23.9537,23.8396,23.947,50700.0
2010-03-22 09:35:00,35.7,35.82,35.67,35.76,54400.0,23.9537,24.0342,23.9336,23.994,54400.0
2010-03-22 09:40:00,35.76,35.84,35.74,35.84,31900.0,23.994,24.0476,23.9805,24.0476,31900.0
2010-03-22 09:45:00,35.84,35.96,35.83,35.9,56100.0,24.0476,24.1281,24.0409,24.0879,56100.0
2010-03-22 09:50:00,35.9,35.98,35.89,35.98,50500.0,24.0879,24.1416,24.0812,24.1416,50500.0
2010-03-22 09:55:00,35.98,36.0,35.96,35.97,55700.0,24.1416,24.155,24.1281,24.1349,55700.0
2010-03-22 10:00:00,35.97,36.05,35.96,35.98,64200.0,24.1349,24.1885,24.1281,24.1416,64200.0
2010-03-22 10:05:00,35.99,36.03,35.94,35.96,55000.0,24.1483,24.1751,24.1147,24.1281,55000.0
2010-03-22 10:10:00,35.96,36.03,35.94,36.03,24800.0,24.1281,24.1751,24.1147,24.1751,24800.0
2010-03-22 10:15:00,36.03,36.09,36.02,36.05,20600.0,24.1751,24.2154,24.1684,24.1885,20600.0
2010-03-22 10:20:00,36.06,36.13,36.06,36.11,21700.0,24.1952,24.2422,24.1952,24.2288,21700.0
2010-03-22 10:25:00,36.12,36.18,36.11,36.16,55500.0,24.2355,24.2758,24.2288,24.2623,55500.0
2010-03-22 10:30:00,36.16,36.19,36.13,36.15,34800.0,24.2623,24.2825,24.2422,24.2556,34800.0
2010-03-22 10:35:00,36.16,36.2,36.15,36.19,31900.0,24.2623,24.2892,24.2556,24.2825,31900.0
2010-03-22 10:40:00,36.2,36.25,36.19,36.24,49900.0,24.2892,24.3227,24.2825,24.316,49900.0
2010-03-22 10:45:00,36.24,36.25,36.23,36.23,31500.0,24.316,24.3227,24.3093,24.3093,31500.0
2010-03-22 10:50:00,36.23,36.29,36.22,36.28,42800.0,24.3093,24.3496,24.3026,24.3429,42800.0
2010-03-22 10:55:00,36.28,36.29,36.24,36.26,24000.0,24.3429,24.3496,24.316,24.3294,24000.0
2010-03-22 11:00:00,36.25,36.27,36.22,36.23,48000.0,24.3227,24.3361,24.3026,24.3093,48000.0
2010-03-22 11:05:00,36.23,36.26,36.21,36.22,54700.0,24.3093,24.3294,24.2959,24.3026,54700.0
2010-03-22 11:10:00,36.21,36.28,36.21,36.28,37600.0,24.2959,24.3429,24.2959,24.3429,37600.0
2010-03-22 11:15:00,36.28,36.3,36.27,36.29,25000.0,24.3429,24.3563,24.3361,24.3496,25000.0
2010-03-22 11:20:00,36.29,36.33,36.28,36.33,33300.0,24.3496,24.3764,24.3429,24.3764,33300.0
2010-03-22 11:25:00,36.33,36.34,36.3,36.31,18700.0,24.3764,24.3831,24.3563,24.363,18700.0
2010-03-22 11:30:00,36.3,36.31,36.26,36.26,9400.0,24.3563,24.363,24.3294,24.3294,9400.0
2010-03-22 11:35:00,36.26,36.32,36.24,36.3,45300.0,24.3294,24.3697,24.316,24.3563,45300.0
2010-03-22 11:40:00,36.3,36.33,36.29,36.33,14800.0,24.3563,24.3764,24.3496,24.3764,14800.0
2010-03-22 11:45:00,36.33,36.34,36.31,36.31,22100.0,24.3764,24.3831,24.363,24.363,22100.0
2010-03-22 11:50:00,36.32,36.33,36.31,36.32,17500.0,24.3697,24.3764,24.363,24.3697,17500.0
2010-03-22 11:55:00,36.32,36.32,36.31,36.31,9300.0,24.3697,24.3697,24.363,24.363,9300.0
2010-03-22 12:00:00,36.31,36.32,36.28,36.28,20200.0,24.363,24.3697,24.3429,24.3429,20200.0
2010-03-22 12:05:00,36.28,36.28,36.22,36.23,16300.0,24.3429,24.3429,24.3026,24.3093,16300.0
2010-03-22 12:10:00,36.23,36.31,36.22,36.31,28900.0,24.3093,24.363,24.3026,24.363,28900.0
2010-03-22 12:15:00,36.3,36.32,36.27,36.28,21900.0,24.3563,24.3697,24.3361,24.3429,21900.0
2010-03-22 12:20:00,36.28,36.3,36.27,36.29,26000.0,24.3429,24.3563,24.3361,24.3496,26000.0
2010-03-22 12:25:00,36.29,36.3,36.29,36.29,12700.0,24.3496,24.3563,24.3496,24.3496,12700.0
2010-03-22 12:30:00,36.3,36.33,36.28,36.3,39200.0,24.3563,24.3764,24.3429,24.3563,39200.0
2010-03-22 12:35:00,36.29,36.31,36.28,36.28,17700.0,24.3496,24.363,24.3429,24.3429,17700.0
2010-03-22 12:40:00,36.29,36.3,36.28,36.29,20400.0,24.3496,24.3563,24.3429,24.3496,20400.0
2010-03-22 12:45:00,36.3,36.3,36.29,36.3,5500.0,24.3563,24.3563,24.3496,24.3563,5500.0
2010-03-22 12:50:00,36.3,36.31,36.29,36.31,10700.0,24.3563,24.363,24.3496,24.363,10700.0
2010-03-22 12:55:00,36.31,36.32,36.3,36.31,18100.0,24.363,24.3697,24.3563,24.363,18100.0
2010-03-22 13:00:00,36.31,36.35,36.31,36.33,42200.0,24.363,24.3898,24.363,24.3764,42200.0
2010-03-22 13:05:00,36.32,36.33,36.31,36.33,8800.0,24.3697,24.3764,24.363,24.3764,8800.0
2010-03-22 13:10:00,36.33,36.33,36.32,36.33,12500.0,24.3764,24.3764,24.3697,24.3764,12500.0
2010-03-22 13:15:00,36.33,36.33,36.31,36.32,24400.0,24.3764,24.3764,24.363,24.3697,24400.0
2010-03-22 13:20:00,36.32,36.32,36.29,36.31,13400.0,24.3697,24.3697,24.3496,24.363,13400.0
2010-03-22 13:25:00,36.31,36.31,36.29,36.3,13200.0,24.363,24.363,24.3496,24.3563,13200.0
2010-03-22 13:30:00,36.3,36.3,36.29,36.29,8600.0,24.3563,24.3563,24.3496,24.3496,8600.0
2010-03-22 13:35:00,36.3,36.3,36.29,36.3,16100.0,24.3563,24.3563,24.3496,24.3563,16100.0
2010-03-22 13:40:00,36.3,36.3,36.29,36.29,14300.0,24.3563,24.3563,24.3496,24.3496,14300.0
2010-03-22 13:45:00,36.3,36.3,36.29,36.3,10700.0,24.3563,24.3563,24.3496,24.3563,10700.0
2010-03-22 13:50:00,36.3,36.3,36.29,36.3,18400.0,24.3563,24.3563,24.3496,24.3563,18400.0
2010-03-22 13:55:00,36.3,36.3,36.23,36.23,20500.0,24.3563,24.3563,24.3093,24.3093,20500.0
2010-03-22 14:00:00,36.23,36.24,36.21,36.22,28400.0,24.3093,24.316,24.2959,24.3026,28400.0
2010-03-22 14:05:00,36.23,36.23,36.18,36.2,27600.0,24.3093,24.3093,24.2758,24.2892,27600.0
2010-03-22 14:10:00,36.2,36.2,36.19,36.2,8800.0,24.2892,24.2892,24.2825,24.2892,8800.0
2010-03-22 14:15:00,36.2,36.22,36.19,36.2,20700.0,24.2892,24.3026,24.2825,24.2892,20700.0
2010-03-22 14:20:00,36.21,36.22,36.2,36.2,15600.0,24.2959,24.3026,24.2892,24.2892,15600.0
2010-03-22 14:25:00,36.21,36.21,36.2,36.21,13000.0,24.2959,24.2959,24.2892,24.2959,13000.0
2010-03-22 14:30:00,36.21,36.22,36.2,36.22,30000.0,24.2959,24.3026,24.2892,24.3026,30000.0
2010-03-22 14:35:00,36.22,36.22,36.19,36.21,27200.0,24.3026,24.3026,24.2825,24.2959,27200.0
2010-03-22 14:40:00,36.22,36.24,36.21,36.24,19200.0,24.3026,24.316,24.2959,24.316,19200.0
2010-03-22 14:45:00,36.24,36.25,36.23,36.24,18800.0,24.316,24.3227,24.3093,24.316,18800.0
2010-03-22 14:50:00,36.24,36.25,36.23,36.25,18300.0,24.316,24.3227,24.3093,24.3227,18300.0
2010-03-22 14:55:00,36.24,36.26,36.24,36.24,17500.0,24.316,24.3294,24.316,24.316,17500.0
2010-03-22 15:00:00,36.25,36.25,36.24,36.24,14800.0,24.3227,24.3227,24.316,24.316,14800.0
2010-03-22 15:05:00,36.24,36.26,36.23,36.23,36300.0,24.316,24.3294,24.3093,24.3093,36300.0
2010-03-22 15:10:00,36.23,36.26,36.23,36.24,42700.0,24.3093,24.3294,24.3093,24.316,42700.0
2010-03-22 15:15:00,36.24,36.26,36.24,36.26,19200.0,24.316,24.3294,24.316,24.3294,19200.0
2010-03-22 15:20:00,36.26,36.29,36.26,36.27,37700.0,24.3294,24.3496,24.3294,24.3361,37700.0
2010-03-22 15:25:00,36.27,36.28,36.25,36.25,17400.0,24.3361,24.3429,24.3227,24.3227,17400.0
2010-03-22 15:30:00,36.25,36.25,36.2,36.2,33700.0,24.3227,24.3227,24.2892,24.2892,33700.0
2010-03-22 15:35:00,36.2,36.22,36.18,36.22,45800.0,24.2892,24.3026,24.2758,24.3026,45800.0
2010-03-22 15:40:00,36.22,36.25,36.21,36.23,47600.0,24.3026,24.3227,24.2959,24.3093,47600.0
2010-03-22 15:45:00,36.23,36.23,36.19,36.21,60100.0,24.3093,24.3093,24.2825,24.2959,60100.0
2010-03-22 15:50:00,36.22,36.22,36.2,36.2,61700.0,24.3026,24.3026,24.2892,24.2892,61700.0
2010-03-22 15:55:00,36.21,36.22,36.2,36.21,106700.0,24.2959,24.3026,24.2892,24.2959,106700.0
2010-03-23 09:30:00,36.3,36.33,36.06,36.06,28200.0,24.3563,24.3764,24.1952,24.1952,28200.0
2010-03-23 09:35:00,36.07,36.17,36.0,36.08,37800.0,24.202,24.269,24.155,24.2087,37800.0
2010-03-23 09:40:00,36.09,36.1,36.01,36.1,15100.0,24.2154,24.2221,24.1617,24.2221,15100.0
2010-03-23 09:45:00,36.09,36.09,35.99,35.99,25400.0,24.2154,24.2154,24.1483,24.1483,25400.0
2010-03-23 09:50:00,35.98,36.07,35.96,36.04,66500.0,24.1416,24.202,24.1281,24.1818,66500.0
2010-03-23 09:55:00,36.04,36.1,36.04,36.04,22900.0,24.1818,24.2221,24.1818,24.1818,22900.0
2010-03-23 10:00:00,36.05,36.11,35.98,36.0,39900.0,24.1885,24.2288,24.1416,24.155,39900.0
2010-03-23 10:05:00,36.01,36.1,36.01,36.09,37200.0,24.1617,24.2221,24.1617,24.2154,37200.0
2010-03-23 10:10:00,36.09,36.1,36.02,36.06,27700.0,24.2154,24.2221,24.1684,24.1952,27700.0
2010-03-23 10:15:00,36.06,36.13,36.06,36.13,28000.0,24.1952,24.2422,24.1952,24.2422,28000.0
2010-03-23 10:20:00,36.13,36.21,36.13,36.19,19800.0,24.2422,24.2959,24.2422,24.2825,19800.0
2010-03-23 10:25:00,36.18,36.2,36.17,36.17,14800.0,24.2758,24.2892,24.269,24.269,14800.0
2010-03-23 10:30:00,36.18,36.18,36.13,36.14,8900.0,24.2758,24.2758,24.2422,24.2489,8900.0
2010-03-23 10:35:00,36.14,36.15,36.11,36.13,9000.0,24.2489,24.2556,24.2288,24.2422,9000.0
2010-03-23 10:40:00,36.13,36.18,36.12,36.18,13600.0,24.2422,24.2758,24.2355,24.2758,13600.0
2010-03-23 10:45:00,36.17,36.21,36.17,36.21,9700.0,24.269,24.2959,24.269,24.2959,9700.0
2010-03-23 10:50:00,36.21,36.22,36.18,36.18,9600.0,24.2959,24.3026,24.2758,24.2758,9600.0
2010-03-23 10:55:00,36.19,36.19,36.1,36.1,64900.0,24.2825,24.2825,24.2221,24.2221,64900.0
2010-03-23 11:00:00,36.12,36.13,36.0,36.01,46400.0,24.2355,24.2422,24.155,24.1617,46400.0
2010-03-23 11:05:00,36.02,36.05,36.01,36.05,10600.0,24.1684,24.1885,24.1617,24.1885,10600.0
2010-03-23 11:10:00,36.05,36.05,35.99,36.01,28700.0,24.1885,24.1885,24.1483,24.1617,28700.0
2010-03-23 11:15:00,36.01,36.01,35.96,35.96,11400.0,24.1617,24.1617,24.1281,24.1281,11400.0
2010-03-23 11:20:00,35.97,35.98,35.96,35.97,26700.0,24.1349,24.1416,24.1281,24.1349,26700.0
2010-03-23 11:25:00,35.98,36.0,35.97,35.98,18900.0,24.1416,24.155,24.1349,24.1416,18900.0
2010-03-23 11:30:00,35.99,36.05,35.99,36.01,16500.0,24.1483,24.1885,24.1483,24.1617,16500.0
2010-03-23 11:35:00,36.02,36.05,36.01,36.04,17600.0,24.1684,24.1885,24.1617,24.1818,17600.0
2010-03-23 11:40:00,36.05,36.05,36.02,36.02,18400.0,24.1885,24.1885,24.1684,24.1684,18400.0
2010-03-23 11:45:00,36.02,36.05,36.01,36.01,24600.0,24.1684,24.1885,24.1617,24.1617,24600.0
2010-03-23 11:50:00,36.0,36.05,36.0,36.05,7600.0,24.155,24.1885,24.155,24.1885,7600.0
2010-03-23 11:55:00,36.04,36.05,36.04,36.04,15900.0,24.1818,24.1885,24.1818,24.1818,15900.0
2010-03-23 12:00:00,36.04,36.05,36.04,36.05,15000.0,24.1818,24.1885,24.1818,24.1885,15000.0
2010-03-23 12:05:00,36.05,36.07,36.04,36.05,35400.0,24.1885,24.202,24.1818,24.1885,35400.0
2010-03-23 12:10:00,36.05,36.06,36.04,36.05,27400.0,24.1885,24.1952,24.1818,24.1885,27400.0
2010-03-23 12:15:00,36.05,36.08,36.04,36.08,32300.0,24.1885,24.2087,24.1818,24.2087,32300.0
2010-03-23 12:20:00,36.08,36.11,36.08,36.1,39500.0,24.2087,24.2288,24.2087,24.2221,39500.0
2010-03-23 12:25:00,36.11,36.14,36.11,36.14,14000.0,24.2288,24.2489,24.2288,24.2489,14000.0
2010-03-23 12:30:00,36.14,36.15,36.13,36.14,15000.0,24.2489,24.2556,24.2422,24.2489,15000.0
2010-03-23 12:35:00,36.14,36.14,36.11,36.12,17600.0,24.2489,24.2489,24.2288,24.2355,17600.0
2010-03-23 12:40:00,36.11,36.15,36.11,36.15,17700.0,24.2288,24.2556,24.2288,24.2556,17700.0
2010-03-23 12:45:00,36.15,36.15,36.1,36.11,23900.0,24.2556,24.2556,24.2221,24.2288,23900.0
2010-03-23 12:50:00,36.11,36.12,36.1,36.12,9800.0,24.2288,24.2355,24.2221,24.2355,9800.0
2010-03-23 12:55:00,36.12,36.13,36.12,36.12,10100.0,24.2355,24.2422,24.2355,24.2355,10100.0
2010-03-23 13:00:00,36.13,36.14,36.12,36.13,13000.0,24.2422,24.2489,24.2355,24.2422,13000.0
2010-03-23 13:05:00,36.14,36.15,36.13,36.15,17400.0,24.2489,24.2556,24.2422,24.2556,17400.0
2010-03-23 13:10:00,36.15,36.15,36.13,36.14,11200.0,24.2556,24.2556,24.2422,24.2489,11200.0
2010-03-23 13:15:00,36.14,36.15,36.14,36.14,7400.0,24.2489,24.2556,24.2489,24.2489,7400.0
2010-03-23 13:20:00,36.15,36.17,36.14,36.17,21300.0,24.2556,24.269,24.2489,24.269,21300.0
2010-03-23 13:25:00,36.17,36.19,36.16,36.17,21200.0,24.269,24.2825,24.2623,24.269,21200.0
2010-03-23 13:30:00,36.18,36.18,36.17,36.18,6600.0,24.2758,24.2758,24.269,24.2758,6600.0
2010-03-23 13:35:00,36.17,36.18,36.17,36.17,6200.0,24.269,24.2758,24.269,24.269,6200.0
2010-03-23 13:40:00,36.17,36.18,36.17,36.18,11800.0,24.269,24.2758,24.269,24.2758,11800.0
2010-03-23 13:45:00,36.17,36.18,36.16,36.17,31100.0,24.269,24.2758,24.2623,24.269,31100.0
2010-03-23 13:50:00,36.17,36.17,36.16,36.16,5400.0,24.269,24.269,24.2623,24.2623,5400.0
2010-03-23 13:55:00,36.17,36.17,36.13,36.13,20300.0,24.269,24.269,24.2422,24.2422,20300.0
2010-03-23 14:00:00,36.13,36.15,36.13,36.15,12300.0,24.2422,24.2556,24.2422,24.2556,12300.0
2010-03-23 14:05:00,36.14,36.15,36.14,36.15,8600.0,24.2489,24.2556,24.2489,24.2556,8600.0
2010-03-23 14:10:00,36.15,36.15,36.13,36.15,39700.0,24.2556,24.2556,24.2422,24.2556,39700.0
2010-03-23 14:15:00,36.15,36.15,36.13,36.15,23100.0,24.2556,24.2556,24.2422,24.2556,23100.0
2010-03-23 14:20:00,36.14,36.15,36.14,36.14,6100.0,24.2489,24.2556,24.2489,24.2489,6100.0
2010-03-23 14:25:00,36.14,36.15,36.14,36.15,23800.0,24.2489,24.2556,24.2489,24.2556,23800.0
2010-03-23 14:30:00,36.15,36.15,36.13,36.13,10600.0,24.2556,24.2556,24.2422,24.2422,10600.0
2010-03-23 14:35:00,36.13,36.14,36.13,36.13,9300.0,24.2422,24.2489,24.2422,24.2422,9300.0
2010-03-23 14:40:00,36.14,36.16,36.13,36.16,25400.0,24.2489,24.2623,24.2422,24.2623,25400.0
2010-03-23 14:45:00,36.16,36.17,36.14,36.15,20600.0,24.2623,24.269,24.2489,24.2556,20600.0
2010-03-23 14:50:00,36.15,36.15,36.14,36.15,24000.0,24.2556,24.2556,24.2489,24.2556,24000.0
2010-03-23 14:55:00,36.15,36.16,36.14,36.15,14300.0,24.2556,24.2623,24.2489,24.2556,14300.0
2010-03-23 15:00:00,36.15,36.16,36.14,36.15,17900.0,24.2556,24.2623,24.2489,24.2556,17900.0
2010-03-23 15:05:00,36.14,36.22,36.14,36.2,50400.0,24.2489,24.3026,24.2489,24.2892,50400.0
2010-03-23 15:10:00,36.2,36.24,36.19,36.22,58300.0,24.2892,24.316,24.2825,24.3026,58300.0
2010-03-23 15:15:00,36.23,36.23,36.2,36.22,56100.0,24.3093,24.3093,24.2892,24.3026,56100.0
2010-03-23 15:20:00,36.21,36.25,36.2,36.23,46200.0,24.2959,24.3227,24.2892,24.3093,46200.0
2010-03-23 15:25:00,36.23,36.25,36.22,36.25,36600.0,24.3093,24.3227,24.3026,24.3227,36600.0
2010-03-23 15:30:00,36.25,36.25,36.24,36.24,15300.0,24.3227,24.3227,24.316,24.316,15300.0
2010-03-23 15:35:00,36.25,36.27,36.24,36.25,73400.0,24.3227,24.3361,24.316,24.3227,73400.0
2010-03-23 15:40:00,36.24,36.25,36.24,36.25,29200.0,24.316,24.3227,24.316,24.3227,29200.0
2010-03-23 15:45:00,36.25,36.26,36.22,36.26,74900.0,24.3227,24.3294,24.3026,24.3294,74900.0
2010-03-23 15:50:00,36.26,36.26,36.23,36.24,61800.0,24.3294,24.3294,24.3093,24.316,61800.0
2010-03-23 15:55:00,36.23,36.24,36.23,36.23,111900.0,24.3093,24.316,24.3093,24.3093,111900.0
2010-03-24 09:30:00,36.2,36.34,36.09,36.14,42900.0,24.2892,24.3831,24.2154,24.2489,42900.0
2010-03-24 09:35:00,36.14,36.29,36.13,36.21,28300.0,24.2489,24.3496,24.2422,24.2959,28300.0
2010-03-24 09:40:00,36.21,36.22,36.17,36.21,19800.0,24.2959,24.3026,24.269,24.2959,19800.0
2010-03-24 09:45:00,36.21,36.26,36.21,36.22,21700.0,24.2959,24.3294,24.2959,24.3026,21700.0
2010-03-24 09:50:00,36.23,36.23,36.14,36.15,24900.0,24.3093,24.3093,24.2489,24.2556,24900.0
2010-03-24 09:55:00,36.15,36.16,36.08,36.13,58600.0,24.2556,24.2623,24.2087,24.2422,58600.0
2010-03-24 10:00:00,36.13,36.13,36.06,36.1,32500.0,24.2422,24.2422,24.1952,24.2221,32500.0
2010-03-24 10:05:00,36.09,36.19,36.07,36.16,56800.0,24.2154,24.2825,24.202,24.2623,56800.0
2010-03-24 10:10:00,36.17,36.25,36.15,36.25,37600.0,24.269,24.3227,24.2556,24.3227,37600.0
2010-03-24 10:15:00,36.25,36.26,36.15,36.18,79000.0,24.3227,24.3294,24.2556,24.2758,79000.0
2010-03-24 10:20:00,36.17,36.19,36.13,36.15,29700.0,24.269,24.2825,24.2422,24.2556,29700.0
2010-03-24 10:25:00,36.15,36.17,36.12,36.13,15200.0,24.2556,24.269,24.2355,24.2422,15200.0
2010-03-24 10:30:00,36.14,36.17,36.12,36.14,21600.0,24.2489,24.269,24.2355,24.2489,21600.0
2010-03-24 10:35:00,36.13,36.16,36.11,36.13,22900.0,24.2422,24.2623,24.2288,24.2422,22900.0
2010-03-24 10:40:00,36.13,36.14,36.08,36.1,28400.0,24.2422,24.2489,24.2087,24.2221,28400.0
2010-03-24 10:45:00,36.1,36.12,36.06,36.11,32200.0,24.2221,24.2355,24.1952,24.2288,32200.0
2010-03-24 10:50:00,36.12,36.13,36.09,36.1,28500.0,24.2355,24.2422,24.2154,24.2221,28500.0
2010-03-24 10:55:00,36.11,36.13,36.08,36.08,38900.0,24.2288,24.2422,24.2087,24.2087,38900.0
2010-03-24 11:00:00,36.09,36.1,36.06,36.06,35000.0,24.2154,24.2221,24.1952,24.1952,35000.0
2010-03-24 11:05:00,36.07,36.07,35.99,35.99,95200.0,24.202,24.202,24.1483,24.1483,95200.0
2010-03-24 11:10:00,36.0,36.0,35.93,35.93,57200.0,24.155,24.155,24.108,24.108,57200.0
2010-03-24 11:15:00,35.92,35.92,35.82,35.87,65200.0,24.1013,24.1013,24.0342,24.0678,65200.0
2010-03-24 11:20:00,35.87,35.9,35.85,35.88,30900.0,24.0678,24.0879,24.0543,24.0745,30900.0
2010-03-24 11:25:00,35.88,35.91,35.87,35.91,18000.0,24.0745,24.0946,24.0678,24.0946,18000.0
2010-03-24 11:30:00,35.91,35.95,35.88,35.92,33900.0,24.0946,24.1214,24.0745,24.1013,33900.0
2010-03-24 11:35:00,35.92,35.96,35.9,35.9,17300.0,24.1013,24.1281,24.0879,24.0879,17300.0
2010-03-24 11:40:00,35.9,35.93,35.89,35.92,47900.0,24.0879,24.108,24.0812,24.1013,47900.0
2010-03-24 11:45:00,35.92,35.96,35.92,35.96,21100.0,24.1013,24.1281,24.1013,24.1281,21100.0
2010-03-24 11:50:00,35.96,36.01,35.96,36.0,17200.0,24.1281,24.1617,24.1281,24.155,17200.0
2010-03-24 11:55:00,36.0,36.01,36.0,36.0,17800.0,24.155,24.1617,24.155,24.155,17800.0
2010-03-24 12:00:00,36.0,36.01,35.99,36.0,26400.0,24.155,24.1617,24.1483,24.155,26400.0
2010-03-24 12:05:00,36.0,36.01,35.99,36.0,27600.0,24.155,24.1617,24.1483,24.155,27600.0
2010-03-24 12:10:00,36.0,36.01,35.99,36.0,14600.0,24.155,24.1617,24.1483,24.155,14600.0
2010-03-24 12:15:00,36.0,36.01,35.97,35.97,30600.0,24.155,24.1617,24.1349,24.1349,30600.0
2010-03-24 12:20:00,35.98,36.01,35.97,35.98,22000.0,24.1416,24.1617,24.1349,24.1416,22000.0
2010-03-24 12:25:00,35.98,35.99,35.97,35.98,7800.0,24.1416,24.1483,24.1349,24.1416,7800.0
2010-03-24 12:30:00,35.99,36.0,35.98,36.0,13100.0,24.1483,24.155,24.1416,24.155,13100.0
2010-03-24 12:35:00,36.0,36.01,35.99,35.99,39700.0,24.155,24.1617,24.1483,24.1483,39700.0
2010-03-24 12:40:00,35.99,36.01,35.98,35.99,34700.0,24.1483,24.1617,24.1416,24.1483,34700.0
2010-03-24 12:45:00,36.0,36.0,35.99,36.0,33600.0,24.155,24.155,24.1483,24.155,33600.0
2010-03-24 12:50:00,36.0,36.0,35.99,36.0,11000.0,24.155,24.155,24.1483,24.155,11000.0
2010-03-24 12:55:00,36.0,36.0,35.96,35.99,14200.0,24.155,24.155,24.1281,24.1483,14200.0
2010-03-24 13:00:00,35.99,36.0,35.9,35.9,48100.0,24.1483,24.155,24.0879,24.0879,48100.0
2010-03-24 13:05:00,35.9,35.97,35.89,35.95,13500.0,24.0879,24.1349,24.0812,24.1214,13500.0
2010-03-24 13:10:00,35.95,35.99,35.94,35.96,15300.0,24.1214,24.1483,24.1147,24.1281,15300.0
2010-03-24 13:15:00,35.96,35.96,35.88,35.89,54800.0,24.1281,24.1281,24.0745,24.0812,54800.0
2010-03-24 13:20:00,35.88,35.95,35.87,35.95,25300.0,24.0745,24.1214,24.0678,24.1214,25300.0
2010-03-24 13:25:00,35.96,35.97,35.93,35.95,16500.0,24.1281,24.1349,24.108,24.1214,16500.0
2010-03-24 13:30:00,35.95,35.96,35.94,35.96,10200.0,24.1214,24.1281,24.1147,24.1281,10200.0
2010-03-24 13:35:00,35.96,35.98,35.96,35.97,13800.0,24.1281,24.1416,24.1281,24.1349,13800.0
2010-03-24 13:40:00,35.97,36.0,35.96,35.99,14300.0,24.1349,24.155,24.1281,24.1483,14300.0
2010-03-24 13:45:00,35.99,35.99,35.89,35.91,22400.0,24.1483,24.1483,24.0812,24.0946,22400.0
2010-03-24 13:50:00,35.91,35.95,35.89,35.95,16200.0,24.0946,24.1214,24.0812,24.1214,16200.0
2010-03-24 13:55:00,35.95,35.96,35.92,35.95,19300.0,24.1214,24.1281,24.1013,24.1214,19300.0
2010-03-24 14:00:00,35.95,35.95,35.9,35.92,24100.0,24.1214,24.1214,24.0879,24.1013,24100.0
2010-03-24 14:05:00,35.93,35.94,35.91,35.92,12400.0,24.108,24.1147,24.0946,24.1013,12400.0
2010-03-24 14:10:00,35.92,35.94,35.91,35.94,8800.0,24.1013,24.1147,24.0946,24.1147,8800.0
2010-03-24 14:15:00,35.94,35.95,35.9,35.91,21500.0,24.1147,24.1214,24.0879,24.0946,21500.0
2010-03-24 14:20:00,35.91,35.92,35.89,35.92,19300.0,24.0946,24.1013,24.0812,24.1013,19300.0
2010-03-24 14:25:00,35.92,35.92,35.89,35.9,24500.0,24.1013,24.1013,24.0812,24.0879,24500.0
2010-03-24 14:30:00,35.9,35.9,35.89,35.9,10700.0,24.0879,24.0879,24.0812,24.0879,10700.0
2010-03-24 14:35:00,35.9,35.91,35.86,35.89,28500.0,24.0879,24.0946,24.061,24.0812,28500.0
2010-03-24 14:40:00,35.9,35.9,35.87,35.89,15100.0,24.0879,24.0879,24.0678,24.0812,15100.0
2010-03-24 14:45:00,35.9,35.92,35.89,35.9,14300.0,24.0879,24.1013,24.0812,24.0879,14300.0
2010-03-24 14:50:00,35.9,35.91,35.86,35.86,16700.0,24.0879,24.0946,24.061,24.061,16700.0
2010-03-24 14:55:00,35.86,35.88,35.83,35.83,34500.0,24.061,24.0745,24.0409,24.0409,34500.0
2010-03-24 15:00:00,35.84,35.9,35.83,35.9,27800.0,24.0476,24.0879,24.0409,24.0879,27800.0
2010-03-24 15:05:00,35.89,35.9,35.86,35.86,24000.0,24.0812,24.0879,24.061,24.061,24000.0
2010-03-24 15:10:00,35.86,35.86,35.81,35.83,43000.0,24.061,24.061,24.0275,24.0409,43000.0
2010-03-24 15:15:00,35.82,35.84,35.8,35.81,60400.0,24.0342,24.0476,24.0208,24.0275,60400.0
2010-03-24 15:20:00,35.81,35.86,35.8,35.82,51400.0,24.0275,24.061,24.0208,24.0342,51400.0
2010-03-24 15:25:00,35.82,35.83,35.77,35.78,104300.0,24.0342,24.0409,24.0007,24.0074,104300.0
2010-03-24 15:30:00,35.78,35.82,35.77,35.82,55000.0,24.0074,24.0342,24.0007,24.0342,55000.0
2010-03-24 15:35:00,35.82,35.84,35.8,35.81,71600.0,24.0342,24.0476,24.0208,24.0275,71600.0
2010-03-24 15:40:00,35.81,35.81,35.77,35.79,93700.0,24.0275,24.0275,24.0007,24.0141,93700.0
2010-03-24 15:45:00,35.79,35.82,35.78,35.8,54800.0,24.0141,24.0342,24.0074,24.0208,54800.0
2010-03-24 15:50:00,35.8,35.81,35.79,35.8,45400.0,24.0208,24.0275,24.0141,24.0208,45400.0
2010-03-24 15:55:00,35.79,35.81,35.79,35.8,105200.0,24.0141,24.0275,24.0141,24.0208,105200.0
2010-03-25 09:30:00,36.0,36.24,36.0,36.03,43900.0,24.155,24.316,24.155,24.1751,43900.0
2010-03-25 09:35:00,36.03,36.05,35.96,35.96,29500.0,24.1751,24.1885,24.1281,24.1281,29500.0
2010-03-25 09:40:00,35.96,35.97,35.9,35.95,20400.0,24.1281,24.1349,24.0879,24.1214,20400.0
2010-03-25 09:45:00,35.96,36.0,35.94,35.97,22500.0,24.1281,24.155,24.1147,24.1349,22500.0
2010-03-25 09:50:00,35.96,36.0,35.95,35.95,24200.0,24.1281,24.155,24.1214,24.1214,24200.0
2010-03-25 09:55:00,35.95,35.97,35.92,35.93,39900.0,24.1214,24.1349,24.1013,24.108,39900.0
2010-03-25 10:00:00,35.94,36.02,35.94,36.0,84600.0,24.1147,24.1684,24.1147,24.155,84600.0
2010-03-25 10:05:00,36.0,36.01,35.99,36.01,70300.0,24.155,24.1617,24.1483,24.1617,70300.0
2010-03-25 10:10:00,36.0,36.04,35.99,36.03,33400.0,24.155,24.1818,24.1483,24.1751,33400.0
2010-03-25 10:15:00,36.02,36.03,36.0,36.01,43200.0,24.1684,24.1751,24.155,24.1617,43200.0
2010-03-25 10:20:00,36.0,36.01,35.99,36.0,52600.0,24.155,24.1617,24.1483,24.155,52600.0
2010-03-25 10:25:00,36.0,36.01,35.97,35.98,36000.0,24.155,24.1617,24.1349,24.1416,36000.0
2010-03-25 10:30:00,35.98,36.0,35.94,35.94,13000.0,24.1416,24.155,24.1147,24.1147,13000.0
2010-03-25 10:35:00,35.95,36.0,35.92,36.0,25700.0,24.1214,24.155,24.1013,24.155,25700.0
2010-03-25 10:40:00,36.0,36.04,35.97,35.97,45300.0,24.155,24.1818,24.1349,24.1349,45300.0
2010-03-25 10:45:00,35.97,35.99,35.97,35.98,11100.0,24.1349,24.1483,24.1349,24.1416,11100.0
2010-03-25 10:50:00,35.98,35.99,35.92,35.98,32300.0,24.1416,24.1483,24.1013,24.1416,32300.0
2010-03-25 10:55:00,35.98,36.02,35.98,36.0,39500.0,24.1416,24.1684,24.1416,24.155,39500.0
2010-03-25 11:00:00,36.01,36.02,35.99,36.01,42700.0,24.1617,24.1684,24.1483,24.1617,42700.0
2010-03-25 11:05:00,36.01,36.01,35.94,35.94,28400.0,24.1617,24.1617,24.1147,24.1147,28400.0
2010-03-25 11:10:00,35.95,36.02,35.94,36.01,48400.0,24.1214,24.1684,24.1147,24.1617,48400.0
2010-03-25 11:15:00,36.02,36.02,35.95,35.96,30400.0,24.1684,24.1684,24.1214,24.1281,30400.0
2010-03-25 11:20:00,35.95,36.01,35.95,36.0,30100.0,24.1214,24.1617,24.1214,24.155,30100.0
2010-03-25 11:25:00,36.0,36.0,35.96,35.97,19200.0,24.155,24.155,24.1281,24.1349,19200.0
2010-03-25 11:30:00,35.98,36.0,35.97,36.0,20500.0,24.1416,24.155,24.1349,24.155,20500.0
2010-03-25 11:35:00,35.99,36.0,35.98,36.0,7300.0,24.1483,24.155,24.1416,24.155,7300.0
2010-03-25 11:40:00,35.99,36.0,35.95,35.95,9600.0,24.1483,24.155,24.1214,24.1214,9600.0
2010-03-25 11:45:00,35.95,35.97,35.91,35.91,18600.0,24.1214,24.1349,24.0946,24.0946,18600.0
2010-03-25 11:50:00,35.91,35.92,35.87,35.87,14000.0,24.0946,24.1013,24.0678,24.0678,14000.0
2010-03-25 11:55:00,35.87,35.87,35.85,35.87,16300.0,24.0678,24.0678,24.0543,24.0678,16300.0
2010-03-25 12:00:00,35.86,35.87,35.85,35.86,16600.0,24.061,24.0678,24.0543,24.061,16600.0
2010-03-25 12:05:00,35.85,35.93,35.84,35.93,20100.0,24.0543,24.108,24.0476,24.108,20100.0
2010-03-25 12:10:00,35.93,35.93,35.85,35.87,18000.0,24.108,24.108,24.0543,24.0678,18000.0
2010-03-25 12:15:00,35.87,35.88,35.84,35.84,10400.0,24.0678,24.0745,24.0476,24.0476,10400.0
2010-03-25 12:20:00,35.85,35.88,35.85,35.85,15500.0,24.0543,24.0745,24.0543,24.0543,15500.0
2010-03-25 12:25:00,35.85,35.85,35.82,35.82,9100.0,24.0543,24.0543,24.0342,24.0342,9100.0
2010-03-25 12:30:00,35.83,35.84,35.81,35.82,40400.0,24.0409,24.0476,24.0275,24.0342,40400.0
2010-03-25 12:35:00,35.83,35.88,35.83,35.86,32000.0,24.0409,24.0745,24.0409,24.061,32000.0
2010-03-25 12:40:00,35.86,35.89,35.86,35.89,13900.0,24.061,24.0812,24.061,24.0812,13900.0
2010-03-25 12:45:00,35.88,35.92,35.88,35.91,25400.0,24.0745,24.1013,24.0745,24.0946,25400.0
2010-03-25 12:50:00,35.91,35.93,35.89,35.9,21400.0,24.0946,24.108,24.0812,24.0879,21400.0
2010-03-25 12:55:00,35.89,35.89,35.87,35.87,5800.0,24.0812,24.0812,24.0678,24.0678,5800.0
2010-03-25 13:00:00,35.87,35.89,35.84,35.87,28800.0,24.0678,24.0812,24.0476,24.0678,28800.0
2010-03-25 13:05:00,35.86,35.87,35.85,35.85,10800.0,24.061,24.0678,24.0543,24.0543,10800.0
2010-03-25 13:10:00,35.85,35.89,35.85,35.88,9400.0,24.0543,24.0812,24.0543,24.0745,9400.0
2010-03-25 13:15:00,35.89,35.89,35.88,35.89,6200.0,24.0812,24.0812,24.0745,24.0812,6200.0
2010-03-25 13:20:00,35.88,35.89,35.85,35.85,11800.0,24.0745,24.0812,24.0543,24.0543,11800.0
2010-03-25 13:25:00,35.84,35.9,35.84,35.87,27500.0,24.0476,24.0879,24.0476,24.0678,27500.0
2010-03-25 13:30:00,35.87,35.88,35.85,35.88,18700.0,24.0678,24.0745,24.0543,24.0745,18700.0
2010-03-25 13:35:00,35.88,35.89,35.84,35.86,24800.0,24.0745,24.0812,24.0476,24.061,24800.0
2010-03-25 13:40:00,35.85,35.86,35.82,35.82,23000.0,24.0543,24.061,24.0342,24.0342,23000.0
2010-03-25 13:45:00,35.82,35.86,35.82,35.83,22200.0,24.0342,24.061,24.0342,24.0409,22200.0
2010-03-25 13:50:00,35.82,35.86,35.81,35.84,53200.0,24.0342,24.061,24.0275,24.0476,53200.0
2010-03-25 13:55:00,35.84,35.87,35.83,35.87,23000.0,24.0476,24.0678,24.0409,24.0678,23000.0
2010-03-25 14:00:00,35.87,35.88,35.84,35.85,16800.0,24.0678,24.0745,24.0476,24.0543,16800.0
2010-03-25 14:05:00,35.84,35.89,35.84,35.88,16400.0,24.0476,24.0812,24.0476,24.0745,16400.0
2010-03-25 14:10:00,35.87,35.92,35.87,35.92,19000.0,24.0678,24.1013,24.0678,24.1013,19000.0
2010-03-25 14:15:00,35.92,35.93,35.89,35.91,14800.0,24.1013,24.108,24.0812,24.0946,14800.0
2010-03-25 14:20:00,35.91,35.93,35.87,35.89,36400.0,24.0946,24.108,24.0678,24.0812,36400.0
2010-03-25 14:25:00,35.89,35.91,35.88,35.9,49900.0,24.0812,24.0946,24.0745,24.0879,49900.0
2010-03-25 14:30:00,35.9,35.91,35.87,35.88,17300.0,24.0879,24.0946,24.0678,24.0745,17300.0
2010-03-25 14:35:00,35.89,35.94,35.88,35.93,51200.0,24.0812,24.1147,24.0745,24.108,51200.0
2010-03-25 14:40:00,35.93,35.94,35.92,35.94,27000.0,24.108,24.1147,24.1013,24.1147,27000.0
2010-03-25 14:45:00,35.94,35.96,35.92,35.92,30900.0,24.1147,24.1281,24.1013,24.1013,30900.0
2010-03-25 14:50:00,35.92,35.96,35.88,35.96,25000.0,24.1013,24.1281,24.0745,24.1281,25000.0
2010-03-25 14:55:00,35.96,35.96,35.92,35.93,21600.0,24.1281,24.1281,24.1013,24.108,21600.0
2010-03-25 15:00:00,35.93,36.0,35.93,35.99,57100.0,24.108,24.155,24.108,24.1483,57100.0
2010-03-25 15:05:00,36.0,36.04,35.98,36.03,78800.0,24.155,24.1818,24.1416,24.1751,78800.0
2010-03-25 15:10:00,36.03,36.05,36.0,36.03,88400.0,24.1751,24.1885,24.155,24.1751,88400.0
2010-03-25 15:15:00,36.04,36.05,36.0,36.01,22800.0,24.1818,24.1885,24.155,24.1617,22800.0
2010-03-25 15:20:00,36.01,36.02,35.96,35.96,30800.0,24.1617,24.1684,24.1281,24.1281,30800.0
2010-03-25 15:25:00,35.97,35.97,35.93,35.93,28200.0,24.1349,24.1349,24.108,24.108,28200.0
2010-03-25 15:30:00,35.93,35.94,35.83,35.85,94800.0,24.108,24.1147,24.0409,24.0543,94800.0
2010-03-25 15:35:00,35.85,35.86,35.8,35.8,72900.0,24.0543,24.061,24.0208,24.0208,72900.0
2010-03-25 15:40:00,35.8,35.85,35.78,35.85,76800.0,24.0208,24.0543,24.0074,24.0543,76800.0
2010-03-25 15:45:00,35.84,35.85,35.77,35.77,94100.0,24.0476,24.0543,24.0007,24.0007,94100.0
2010-03-25 15:50:00,35.77,35.83,35.77,35.83,68400.0,24.0007,24.0409,24.0007,24.0409,68400.0
2010-03-25 15:55:00,35.82,35.83,35.76,35.76,135700.0,24.0342,24.0409,23.994,23.994,135700.0
2010-03-26 09:30:00,35.8,35.96,35.8,35.95,32100.0,24.0208,24.1281,24.0208,24.1214,32100.0
2010-03-26 09:35:00,35.95,36.0,35.86,35.88,22800.0,24.1214,24.155,24.061,24.0745,22800.0
2010-03-26 09:40:00,35.89,35.94,35.8,35.8,30700.0,24.0812,24.1147,24.0208,24.0208,30700.0
2010-03-26 09:45:00,35.8,35.82,35.78,35.79,36200.0,24.0208,24.0342,24.0074,24.0141,36200.0
2010-03-26 09:50:00,35.79,35.83,35.79,35.8,31200.0,24.0141,24.0409,24.0141,24.0208,31200.0
2010-03-26 09:55:00,35.81,35.81,35.75,35.75,26500.0,24.0275,24.0275,23.9872,23.9872,26500.0
2010-03-26 10:00:00,35.76,35.86,35.76,35.84,19400.0,23.994,24.061,23.994,24.0476,19400.0
2010-03-26 10:05:00,35.83,35.86,35.83,35.85,16900.0,24.0409,24.061,24.0409,24.0543,16900.0
2010-03-26 10:10:00,35.85,35.85,35.8,35.82,12000.0,24.0543,24.0543,24.0208,24.0342,12000.0
2010-03-26 10:15:00,35.82,35.83,35.78,35.8,15400.0,24.0342,24.0409,24.0074,24.0208,15400.0
2010-03-26 10:20:00,35.8,35.81,35.78,35.79,14100.0,24.0208,24.0275,24.0074,24.0141,14100.0
2010-03-26 10:25:00,35.79,35.83,35.79,35.81,13600.0,24.0141,24.0409,24.0141,24.0275,13600.0
2010-03-26 10:30:00,35.81,35.86,35.81,35.81,14800.0,24.0275,24.061,24.0275,24.0275,14800.0
2010-03-26 10:35:00,35.81,35.81,35.75,35.76,13000.0,24.0275,24.0275,23.9872,23.994,13000.0
2010-03-26 10:40:00,35.76,35.77,35.76,35.76,12700.0,23.994,24.0007,23.994,23.994,12700.0
2010-03-26 10:45:00,35.76,35.76,35.71,35.75,36400.0,23.994,23.994,23.9604,23.9872,36400.0
2010-03-26 10:50:00,35.75,35.76,35.69,35.69,16000.0,23.9872,23.994,23.947,23.947,16000.0
2010-03-26 10:55:00,35.69,35.72,35.68,35.69,7600.0,23.947,23.9671,23.9403,23.947,7600.0
2010-03-26 11:00:00,35.69,35.72,35.68,35.72,12600.0,23.947,23.9671,23.9403,23.9671,12600.0
2010-03-26 11:05:00,35.72,35.72,35.68,35.69,16900.0,23.9671,23.9671,23.9403,23.947,16900.0
2010-03-26 11:10:00,35.69,35.71,35.68,35.69,16800.0,23.947,23.9604,23.9403,23.947,16800.0
2010-03-26 11:15:00,35.69,35.71,35.67,35.67,30400.0,23.947,23.9604,23.9336,23.9336,30400.0
2010-03-26 11:20:00,35.67,35.69,35.63,35.63,35300.0,23.9336,23.947,23.9067,23.9067,35300.0
2010-03-26 11:25:00,35.63,35.65,35.59,35.6,34500.0,23.9067,23.9201,23.8799,23.8866,34500.0
2010-03-26 11:30:00,35.6,35.61,35.59,35.59,8700.0,23.8866,23.8933,23.8799,23.8799,8700.0
2010-03-26 11:35:00,35.6,35.6,35.58,35.58,49600.0,23.8866,23.8866,23.8732,23.8732,49600.0
2010-03-26 11:40:00,35.58,35.59,35.57,35.57,15900.0,23.8732,23.8799,23.8665,23.8665,15900.0
2010-03-26 11:45:00,35.57,35.58,35.56,35.58,22400.0,23.8665,23.8732,23.8598,23.8732,22400.0
2010-03-26 11:50:00,35.57,35.58,35.55,35.55,24100.0,23.8665,23.8732,23.853,23.853,24100.0
2010-03-26 11:55:00,35.55,35.56,35.54,35.55,22300.0,23.853,23.8598,23.8463,23.853,22300.0
2010-03-26 12:00:00,35.55,35.55,35.54,35.55,15300.0,23.853,23.853,23.8463,23.853,15300.0
2010-03-26 12:05:00,35.55,35.56,35.54,35.55,12400.0,23.853,23.8598,23.8463,23.853,12400.0
2010-03-26 12:10:00,35.55,35.56,35.54,35.55,16200.0,23.853,23.8598,23.8463,23.853,16200.0
2010-03-26 12:15:00,35.55,35.55,35.54,35.55,10900.0,23.853,23.853,23.8463,23.853,10900.0
2010-03-26 12:20:00,35.55,35.55,35.47,35.49,32600.0,23.853,23.853,23.7994,23.8128,32600.0
2010-03-26 12:25:00,35.5,35.5,35.45,35.47,20200.0,23.8195,23.8195,23.7859,23.7994,20200.0
2010-03-26 12:30:00,35.48,35.48,35.42,35.45,26100.0,23.8061,23.8061,23.7658,23.7859,26100.0
2010-03-26 12:35:00,35.45,35.45,35.43,35.45,20600.0,23.7859,23.7859,23.7725,23.7859,20600.0
2010-03-26 12:40:00,35.45,35.45,35.44,35.45,9400.0,23.7859,23.7859,23.7792,23.7859,9400.0
2010-03-26 12:45:00,35.45,35.45,35.41,35.42,26900.0,23.7859,23.7859,23.7591,23.7658,26900.0
2010-03-26 12:50:00,35.42,35.45,35.42,35.43,25600.0,23.7658,23.7859,23.7658,23.7725,25600.0
2010-03-26 12:55:00,35.44,35.44,35.37,35.41,37700.0,23.7792,23.7792,23.7323,23.7591,37700.0
2010-03-26 13:00:00,35.39,35.41,35.33,35.4,47100.0,23.7457,23.7591,23.7054,23.7524,47100.0
2010-03-26 13:05:00,35.41,35.41,35.29,35.3,43800.0,23.7591,23.7591,23.6786,23.6853,43800.0
2010-03-26 13:10:00,35.31,35.36,35.31,35.33,21900.0,23.692,23.7256,23.692,23.7054,21900.0
2010-03-26 13:15:00,35.34,35.38,35.34,35.37,18200.0,23.7121,23.739,23.7121,23.7323,18200.0
2010-03-26 13:20:00,35.38,35.43,35.37,35.42,19800.0,23.739,23.7725,23.7323,23.7658,19800.0
2010-03-26 13:25:00,35.42,35.42,35.41,35.42,7500.0,23.7658,23.7658,23.7591,23.7658,7500.0
2010-03-26 13:30:00,35.41,35.42,35.41,35.42,7700.0,23.7591,23.7658,23.7591,23.7658,7700.0
2010-03-26 13:35:00,35.41,35.45,35.41,35.44,35400.0,23.7591,23.7859,23.7591,23.7792,35400.0
2010-03-26 13:40:00,35.43,35.45,35.41,35.41,41900.0,23.7725,23.7859,23.7591,23.7591,41900.0
2010-03-26 13:45:00,35.42,35.42,35.4,35.41,29900.0,23.7658,23.7658,23.7524,23.7591,29900.0
2010-03-26 13:50:00,35.4,35.45,35.4,35.42,46700.0,23.7524,23.7859,23.7524,23.7658,46700.0
2010-03-26 13:55:00,35.42,35.42,35.4,35.41,11200.0,23.7658,23.7658,23.7524,23.7591,11200.0
2010-03-26 14:00:00,35.42,35.42,35.38,35.4,18300.0,23.7658,23.7658,23.739,23.7524,18300.0
2010-03-26 14:05:00,35.39,35.43,35.38,35.42,41700.0,23.7457,23.7725,23.739,23.7658,41700.0
2010-03-26 14:10:00,35.42,35.43,35.41,35.43,45000.0,23.7658,23.7725,23.7591,23.7725,45000.0
2010-03-26 14:15:00,35.43,35.46,35.42,35.44,29100.0,23.7725,23.7927,23.7658,23.7792,29100.0
2010-03-26 14:20:00,35.45,35.45,35.43,35.45,13800.0,23.7859,23.7859,23.7725,23.7859,13800.0
2010-03-26 14:25:00,35.45,35.53,35.44,35.51,27700.0,23.7859,23.8396,23.7792,23.8262,27700.0
2010-03-26 14:30:00,35.51,35.51,35.47,35.48,30700.0,23.8262,23.8262,23.7994,23.8061,30700.0
2010-03-26 14:35:00,35.49,35.5,35.46,35.48,62600.0,23.8128,23.8195,23.7927,23.8061,62600.0
2010-03-26 14:40:00,35.48,35.49,35.41,35.41,68300.0,23.8061,23.8128,23.7591,23.7591,68300.0
2010-03-26 14:45:00,35.42,35.42,35.41,35.42,9600.0,23.7658,23.7658,23.7591,23.7658,9600.0
2010-03-26 14:50:00,35.42,35.42,35.38,35.41,36800.0,23.7658,23.7658,23.739,23.7591,36800.0
2010-03-26 14:55:00,35.42,35.43,35.39,35.43,41500.0,23.7658,23.7725,23.7457,23.7725,41500.0
2010-03-26 15:00:00,35.43,35.45,35.42,35.43,21400.0,23.7725,23.7859,23.7658,23.7725,21400.0
2010-03-26 15:05:00,35.44,35.45,35.41,35.41,25400.0,23.7792,23.7859,23.7591,23.7591,25400.0
2010-03-26 15:10:00,35.41,35.42,35.38,35.4,62300.0,23.7591,23.7658,23.739,23.7524,62300.0
2010-03-26 15:15:00,35.4,35.4,35.39,35.4,16900.0,23.7524,23.7524,23.7457,23.7524,16900.0
2010-03-26 15:20:00,35.4,35.4,35.38,35.39,22900.0,23.7524,23.7524,23.739,23.7457,22900.0
2010-03-26 15:25:00,35.39,35.4,35.38,35.38,68200.0,23.7457,23.7524,23.739,23.739,68200.0
2010-03-26 15:30:00,35.38,35.4,35.38,35.38,47700.0,23.739,23.7524,23.739,23.739,47700.0
2010-03-26 15:35:00,35.38,35.41,35.35,35.4,118800.0,23.739,23.7591,23.7189,23.7524,118800.0
2010-03-26 15:40:00,35.4,35.4,35.38,35.4,45000.0,23.7524,23.7524,23.739,23.7524,45000.0
2010-03-26 15:45:00,35.4,35.4,35.39,35.39,86700.0,23.7524,23.7524,23.7457,23.7457,86700.0
2010-03-26 15:50:00,35.4,35.4,35.39,35.4,62900.0,23.7524,23.7524,23.7457,23.7524,62900.0
2010-03-26 15:55:00,35.4,35.41,35.39,35.39,194700.0,23.7524,23.7591,23.7457,23.7457,194700.0
2010-03-29 09:30:00,35.55,35.58,35.48,35.57,37500.0,23.853,23.8732,23.8061,23.8665,37500.0
2010-03-29 09:35:00,35.58,35.67,35.54,35.65,29500.0,23.8732,23.9336,23.8463,23.9201,29500.0
2010-03-29 09:40:00,35.65,35.69,35.59,35.61,19700.0,23.9201,23.947,23.8799,23.8933,19700.0
2010-03-29 09:45:00,35.64,35.7,35.63,35.63,19500.0,23.9134,23.9537,23.9067,23.9067,19500.0
2010-03-29 09:50:00,35.64,35.68,35.64,35.64,19700.0,23.9134,23.9403,23.9134,23.9134,19700.0
2010-03-29 09:55:00,35.64,35.68,35.62,35.66,28900.0,23.9134,23.9403,23.9,23.9269,28900.0
2010-03-29 10:00:00,35.66,35.7,35.65,35.68,27400.0,23.9269,23.9537,23.9201,23.9403,27400.0
2010-03-29 10:05:00,35.67,35.69,35.64,35.66,34600.0,23.9336,23.947,23.9134,23.9269,34600.0
2010-03-29 10:10:00,35.66,35.75,35.65,35.72,34800.0,23.9269,23.9872,23.9201,23.9671,34800.0
2010-03-29 10:15:00,35.71,35.76,35.71,35.74,20300.0,23.9604,23.994,23.9604,23.9805,20300.0
2010-03-29 10:20:00,35.75,35.81,35.75,35.76,29000.0,23.9872,24.0275,23.9872,23.994,29000.0
2010-03-29 10:25:00,35.76,35.85,35.76,35.82,29600.0,23.994,24.0543,23.994,24.0342,29600.0
2010-03-29 10:30:00,35.82,35.83,35.78,35.82,23300.0,24.0342,24.0409,24.0074,24.0342,23300.0
2010-03-29 10:35:00,35.81,35.89,35.8,35.88,18600.0,24.0275,24.0812,24.0208,24.0745,18600.0
2010-03-29 10:40:00,35.88,35.92,35.87,35.89,34600.0,24.0745,24.1013,24.0678,24.0812,34600.0
2010-03-29 10:45:00,35.89,35.92,35.87,35.92,30500.0,24.0812,24.1013,24.0678,24.1013,30500.0
2010-03-29 10:50:00,35.92,35.92,35.9,35.91,15400.0,24.1013,24.1013,24.0879,24.0946,15400.0
2010-03-29 10:55:00,35.9,35.95,35.89,35.93,39400.0,24.0879,24.1214,24.0812,24.108,39400.0
2010-03-29 11:00:00,35.92,35.93,35.87,35.87,17600.0,24.1013,24.108,24.0678,24.0678,17600.0
2010-03-29 11:05:00,35.88,35.88,35.84,35.85,18800.0,24.0745,24.0745,24.0476,24.0543,18800.0
2010-03-29 11:10:00,35.85,35.87,35.84,35.86,21200.0,24.0543,24.0678,24.0476,24.061,21200.0
2010-03-29 11:15:00,35.86,35.88,35.85,35.88,14400.0,24.061,24.0745,24.0543,24.0745,14400.0
2010-03-29 11:20:00,35.88,35.88,35.85,35.87,18200.0,24.0745,24.0745,24.0543,24.0678,18200.0
2010-03-29 11:25:00,35.87,35.9,35.85,35.89,25800.0,24.0678,24.0879,24.0543,24.0812,25800.0
2010-03-29 11:30:00,35.88,35.9,35.87,35.88,19800.0,24.0745,24.0879,24.0678,24.0745,19800.0
2010-03-29 11:35:00,35.88,35.92,35.86,35.9,28000.0,24.0745,24.1013,24.061,24.0879,28000.0
2010-03-29 11:40:00,35.9,35.93,35.88,35.92,15300.0,24.0879,24.108,24.0745,24.1013,15300.0
2010-03-29 11:45:00,35.92,35.94,35.88,35.9,27800.0,24.1013,24.1147,24.0745,24.0879,27800.0
2010-03-29 11:50:00,35.89,35.9,35.87,35.88,6300.0,24.0812,24.0879,24.0678,24.0745,6300.0
2010-03-29 11:55:00,35.88,35.93,35.88,35.92,32000.0,24.0745,24.108,24.0745,24.1013,32000.0
2010-03-29 12:00:00,35.92,35.93,35.9,35.91,19000.0,24.1013,24.108,24.0879,24.0946,19000.0
2010-03-29 12:05:00,35.9,35.91,35.88,35.89,13900.0,24.0879,24.0946,24.0745,24.0812,13900.0
2010-03-29 12:10:00,35.88,35.89,35.88,35.88,4000.0,24.0745,24.0812,24.0745,24.0745,4000.0
2010-03-29 12:15:00,35.88,35.89,35.86,35.86,17700.0,24.0745,24.0812,24.061,24.061,17700.0
2010-03-29 12:20:00,35.86,35.91,35.86,35.9,13700.0,24.061,24.0946,24.061,24.0879,13700.0
2010-03-29 12:25:00,35.9,35.94,35.89,35.93,14800.0,24.0879,24.1147,24.0812,24.108,14800.0
2010-03-29 12:30:00,35.93,35.96,35.91,35.91,19600.0,24.108,24.1281,24.0946,24.0946,19600.0
2010-03-29 12:35:00,35.92,35.94,35.92,35.93,15500.0,24.1013,24.1147,24.1013,24.108,15500.0
2010-03-29 12:40:00,35.93,35.96,35.92,35.95,18000.0,24.108,24.1281,24.1013,24.1214,18000.0
2010-03-29 12:45:00,35.94,35.99,35.93,35.98,23600.0,24.1147,24.1483,24.108,24.1416,23600.0
2010-03-29 12:50:00,35.97,36.0,35.95,35.99,23800.0,24.1349,24.155,24.1214,24.1483,23800.0
2010-03-29 12:55:00,35.98,35.99,35.96,35.97,15900.0,24.1416,24.1483,24.1281,24.1349,15900.0
2010-03-29 13:00:00,35.98,35.99,35.97,35.99,15200.0,24.1416,24.1483,24.1349,24.1483,15200.0
2010-03-29 13:05:00,35.99,35.99,35.97,35.97,11800.0,24.1483,24.1483,24.1349,24.1349,11800.0
2010-03-29 13:10:00,35.98,36.0,35.95,35.95,16000.0,24.1416,24.155,24.1214,24.1214,16000.0
2010-03-29 13:15:00,35.95,35.96,35.94,35.96,10400.0,24.1214,24.1281,24.1147,24.1281,10400.0
2010-03-29 13:20:00,35.95,35.97,35.93,35.96,15300.0,24.1214,24.1349,24.108,24.1281,15300.0
2010-03-29 13:25:00,35.95,35.97,35.95,35.95,12900.0,24.1214,24.1349,24.1214,24.1214,12900.0
2010-03-29 13:30:00,35.96,36.01,35.95,35.97,59800.0,24.1281,24.1617,24.1214,24.1349,59800.0
2010-03-29 13:35:00,35.97,36.01,35.96,35.99,31600.0,24.1349,24.1617,24.1281,24.1483,31600.0
2010-03-29 13:40:00,35.99,36.01,35.99,35.99,32800.0,24.1483,24.1617,24.1483,24.1483,32800.0
2010-03-29 13:45:00,36.0,36.02,36.0,36.01,10200.0,24.155,24.1684,24.155,24.1617,10200.0
2010-03-29 13:50:00,36.02,36.09,36.01,36.09,40700.0,24.1684,24.2154,24.1617,24.2154,40700.0
2010-03-29 13:55:00,36.09,36.12,36.07,36.09,37300.0,24.2154,24.2355,24.202,24.2154,37300.0
2010-03-29 14:00:00,36.08,36.08,36.06,36.08,13900.0,24.2087,24.2087,24.1952,24.2087,13900.0
2010-03-29 14:05:00,36.08,36.09,36.06,36.07,19700.0,24.2087,24.2154,24.1952,24.202,19700.0
2010-03-29 14:10:00,36.07,36.09,36.06,36.09,18300.0,24.202,24.2154,24.1952,24.2154,18300.0
2010-03-29 14:15:00,36.08,36.09,36.07,36.08,5800.0,24.2087,24.2154,24.202,24.2087,5800.0
2010-03-29 14:20:00,36.08,36.08,36.06,36.06,17600.0,24.2087,24.2087,24.1952,24.1952,17600.0
2010-03-29 14:25:00,36.06,36.09,36.04,36.09,32100.0,24.1952,24.2154,24.1818,24.2154,32100.0
2010-03-29 14:30:00,36.08,36.12,36.08,36.11,38000.0,24.2087,24.2355,24.2087,24.2288,38000.0
2010-03-29 14:35:00,36.11,36.13,36.1,36.12,26200.0,24.2288,24.2422,24.2221,24.2355,26200.0
2010-03-29 14:40:00,36.12,36.12,36.08,36.09,15400.0,24.2355,24.2355,24.2087,24.2154,15400.0
2010-03-29 14:45:00,36.09,36.16,36.08,36.15,33600.0,24.2154,24.2623,24.2087,24.2556,33600.0
2010-03-29 14:50:00,36.15,36.15,36.12,36.13,26200.0,24.2556,24.2556,24.2355,24.2422,26200.0
2010-03-29 14:55:00,36.13,36.15,36.12,36.14,26800.0,24.2422,24.2556,24.2355,24.2489,26800.0
2010-03-29 15:00:00,36.13,36.14,36.1,36.1,21300.0,24.2422,24.2489,24.2221,24.2221,21300.0
2010-03-29 15:05:00,36.11,36.11,36.1,36.11,13500.0,24.2288,24.2288,24.2221,24.2288,13500.0
2010-03-29 15:10:00,36.11,36.11,36.09,36.1,20300.0,24.2288,24.2288,24.2154,24.2221,20300.0
2010-03-29 15:15:00,36.09,36.1,36.07,36.09,27400.0,24.2154,24.2221,24.202,24.2154,27400.0
2010-03-29 15:20:00,36.08,36.09,36.07,36.08,25000.0,24.2087,24.2154,24.202,24.2087,25000.0
2010-03-29 15:25:00,36.08,36.11,36.07,36.09,22600.0,24.2087,24.2288,24.202,24.2154,22600.0
2010-03-29 15:30:00,36.1,36.1,36.08,36.08,32500.0,24.2221,24.2221,24.2087,24.2087,32500.0
2010-03-29 15:35:00,36.09,36.09,36.08,36.08,13000.0,24.2154,24.2154,24.2087,24.2087,13000.0
2010-03-29 15:40:00,36.09,36.09,36.07,36.09,23800.0,24.2154,24.2154,24.202,24.2154,23800.0
2010-03-29 15:45:00,36.08,36.09,36.07,36.08,37500.0,24.2087,24.2154,24.202,24.2087,37500.0
2010-03-29 15:50:00,36.08,36.09,36.07,36.09,51700.0,24.2087,24.2154,24.202,24.2154,51700.0
2010-03-29 15:55:00,36.08,36.09,35.97,36.08,110600.0,24.2087,24.2154,24.1349,24.2087,110600.0
2010-03-30 09:30:00,36.02,36.04,35.95,36.0,45900.0,24.2844,24.2979,24.2372,24.271,45900.0
2010-03-30 09:35:00,36.02,36.08,36.01,36.03,40700.0,24.2844,24.3249,24.2777,24.2912,40700.0
2010-03-30 09:40:00,36.04,36.14,36.03,36.13,44500.0,24.2979,24.3653,24.2912,24.3586,44500.0
2010-03-30 09:45:00,36.13,36.13,36.08,36.12,23200.0,24.3586,24.3586,24.3249,24.3519,23200.0
2010-03-30 09:50:00,36.13,36.26,36.11,36.22,66700.0,24.3586,24.4462,24.3451,24.4193,66700.0
2010-03-30 09:55:00,36.22,36.26,36.11,36.13,44400.0,24.4193,24.4462,24.3451,24.3586,44400.0
2010-03-30 10:00:00,36.14,36.21,36.1,36.19,43800.0,24.3653,24.4125,24.3384,24.3991,43800.0
2010-03-30 10:05:00,36.19,36.22,36.19,36.22,24200.0,24.3991,24.4193,24.3991,24.4193,24200.0
2010-03-30 10:10:00,36.22,36.28,36.21,36.27,27000.0,24.4193,24.4597,24.4125,24.453,27000.0
2010-03-30 10:15:00,36.27,36.33,36.21,36.21,60900.0,24.453,24.4934,24.4125,24.4125,60900.0
2010-03-30 10:20:00,36.21,36.28,36.18,36.26,34300.0,24.4125,24.4597,24.3923,24.4462,34300.0
2010-03-30 10:25:00,36.26,36.27,36.22,36.26,40200.0,24.4462,24.453,24.4193,24.4462,40200.0
2010-03-30 10:30:00,36.27,36.31,36.25,36.31,30000.0,24.453,24.48,24.4395,24.48,30000.0
2010-03-30 10:35:00,36.31,36.34,36.3,36.34,29900.0,24.48,24.5002,24.4732,24.5002,29900.0
2010-03-30 10:40:00,36.33,36.37,36.31,36.37,33900.0,24.4934,24.5204,24.48,24.5204,33900.0
2010-03-30 10:45:00,36.36,36.37,36.34,36.34,30200.0,24.5137,24.5204,24.5002,24.5002,30200.0
2010-03-30 10:50:00,36.34,36.4,36.34,36.39,34300.0,24.5002,24.5406,24.5002,24.5339,34300.0
2010-03-30 10:55:00,36.39,36.4,36.35,36.35,28000.0,24.5339,24.5406,24.5069,24.5069,28000.0
2010-03-30 11:00:00,36.36,36.36,36.24,36.28,33800.0,24.5137,24.5137,24.4328,24.4597,33800.0
2010-03-30 11:05:00,36.28,36.28,36.23,36.26,27900.0,24.4597,24.4597,24.426,24.4462,27900.0
2010-03-30 11:10:00,36.26,36.26,36.22,36.26,41900.0,24.4462,24.4462,24.4193,24.4462,41900.0
2010-03-30 11:15:00,36.26,36.28,36.22,36.23,22200.0,24.4462,24.4597,24.4193,24.426,22200.0
2010-03-30 11:20:00,36.22,36.23,36.16,36.19,35700.0,24.4193,24.426,24.3788,24.3991,35700.0
2010-03-30 11:25:00,36.19,36.26,36.18,36.25,32000.0,24.3991,24.4462,24.3923,24.4395,32000.0
2010-03-30 11:30:00,36.26,36.27,36.21,36.21,25700.0,24.4462,24.453,24.4125,24.4125,25700.0
2010-03-30 11:35:00,36.21,36.27,36.2,36.27,20200.0,24.4125,24.453,24.4058,24.453,20200.0
2010-03-30 11:40:00,36.28,36.34,36.28,36.34,25400.0,24.4597,24.5002,24.4597,24.5002,25400.0
2010-03-30 11:45:00,36.34,36.35,36.31,36.35,24500.0,24.5002,24.5069,24.48,24.5069,24500.0
2010-03-30 11:50:00,36.36,36.38,36.34,36.38,82500.0,24.5137,24.5271,24.5002,24.5271,82500.0
2010-03-30 11:55:00,36.37,36.39,36.35,36.39,28400.0,24.5204,24.5339,24.5069,24.5339,28400.0
2010-03-30 12:00:00,36.38,36.39,36.29,36.29,18400.0,24.5271,24.5339,24.4665,24.4665,18400.0
2010-03-30 12:05:00,36.29,36.3,36.26,36.28,28100.0,24.4665,24.4732,24.4462,24.4597,28100.0
2010-03-30 12:10:00,36.3,36.31,36.28,36.3,12400.0,24.4732,24.48,24.4597,24.4732,12400.0
2010-03-30 12:15:00,36.3,36.3,36.26,36.27,11400.0,24.4732,24.4732,24.4462,24.453,11400.0
2010-03-30 12:20:00,36.27,36.28,36.26,36.28,12300.0,24.453,24.4597,24.4462,24.4597,12300.0
2010-03-30 12:25:00,36.29,36.38,36.28,36.37,11700.0,24.4665,24.5271,24.4597,24.5204,11700.0
2010-03-30 12:30:00,36.38,36.41,36.38,36.4,19400.0,24.5271,24.5474,24.5271,24.5406,19400.0
2010-03-30 12:35:00,36.41,36.41,36.38,36.39,12000.0,24.5474,24.5474,24.5271,24.5339,12000.0
2010-03-30 12:40:00,36.39,36.4,36.37,36.38,14200.0,24.5339,24.5406,24.5204,24.5271,14200.0
2010-03-30 12:45:00,36.38,36.38,36.36,36.38,14700.0,24.5271,24.5271,24.5137,24.5271,14700.0
2010-03-30 12:50:00,36.38,36.4,36.37,36.39,11900.0,24.5271,24.5406,24.5204,24.5339,11900.0
2010-03-30 12:55:00,36.4,36.41,36.38,36.39,15000.0,24.5406,24.5474,24.5271,24.5339,15000.0
2010-03-30 13:00:00,36.39,36.4,36.35,36.35,20100.0,24.5339,24.5406,24.5069,24.5069,20100.0
2010-03-30 13:05:00,36.35,36.37,36.35,36.37,10300.0,24.5069,24.5204,24.5069,24.5204,10300.0
2010-03-30 13:10:00,36.36,36.37,36.34,36.35,11600.0,24.5137,24.5204,24.5002,24.5069,11600.0
2010-03-30 13:15:00,36.36,36.36,36.32,36.33,14900.0,24.5137,24.5137,24.4867,24.4934,14900.0
2010-03-30 13:20:00,36.33,36.34,36.29,36.29,14400.0,24.4934,24.5002,24.4665,24.4665,14400.0
2010-03-30 13:25:00,36.29,36.33,36.29,36.33,13700.0,24.4665,24.4934,24.4665,24.4934,13700.0
2010-03-30 13:30:00,36.33,36.35,36.31,36.35,26000.0,24.4934,24.5069,24.48,24.5069,26000.0
2010-03-30 13:35:00,36.34,36.35,36.33,36.33,15000.0,24.5002,24.5069,24.4934,24.4934,15000.0
2010-03-30 13:40:00,36.34,36.34,36.31,36.32,20000.0,24.5002,24.5002,24.48,24.4867,20000.0
2010-03-30 13:45:00,36.32,36.35,36.3,36.35,23000.0,24.4867,24.5069,24.4732,24.5069,23000.0
2010-03-30 13:50:00,36.35,36.37,36.35,36.37,15700.0,24.5069,24.5204,24.5069,24.5204,15700.0
2010-03-30 13:55:00,36.37,36.38,36.35,36.35,19200.0,24.5204,24.5271,24.5069,24.5069,19200.0
2010-03-30 14:00:00,36.35,36.37,36.35,36.36,16200.0,24.5069,24.5204,24.5069,24.5137,16200.0
2010-03-30 14:05:00,36.35,36.36,36.33,36.35,18200.0,24.5069,24.5137,24.4934,24.5069,18200.0
2010-03-30 14:10:00,36.36,36.39,36.35,36.39,11600.0,24.5137,24.5339,24.5069,24.5339,11600.0
2010-03-30 14:15:00,36.4,36.41,36.39,36.4,18500.0,24.5406,24.5474,24.5339,24.5406,18500.0
2010-03-30 14:20:00,36.4,36.42,36.4,36.42,19300.0,24.5406,24.5541,24.5406,24.5541,19300.0
2010-03-30 14:25:00,36.41,36.45,36.4,36.45,22100.0,24.5474,24.5743,24.5406,24.5743,22100.0
2010-03-30 14:30:00,36.45,36.47,36.44,36.47,23200.0,24.5743,24.5878,24.5676,24.5878,23200.0
2010-03-30 14:35:00,36.47,36.5,36.47,36.49,36900.0,24.5878,24.6081,24.5878,24.6013,36900.0
2010-03-30 14:40:00,36.48,36.49,36.45,36.47,19300.0,24.5946,24.6013,24.5743,24.5878,19300.0
2010-03-30 14:45:00,36.46,36.47,36.44,36.45,22900.0,24.5811,24.5878,24.5676,24.5743,22900.0
2010-03-30 14:50:00,36.44,36.44,36.41,36.41,7600.0,24.5676,24.5676,24.5474,24.5474,7600.0
2010-03-30 14:55:00,36.41,36.44,36.41,36.43,17400.0,24.5474,24.5676,24.5474,24.5609,17400.0
2010-03-30 15:00:00,36.44,36.45,36.43,36.43,17100.0,24.5676,24.5743,24.5609,24.5609,17100.0
2010-03-30 15:05:00,36.44,36.45,36.43,36.44,26900.0,24.5676,24.5743,24.5609,24.5676,26900.0
2010-03-30 15:10:00,36.44,36.45,36.43,36.44,13100.0,24.5676,24.5743,24.5609,24.5676,13100.0
2010-03-30 15:15:00,36.45,36.46,36.44,36.45,35300.0,24.5743,24.5811,24.5676,24.5743,35300.0
2010-03-30 15:20:00,36.46,36.46,36.42,36.45,48200.0,24.5811,24.5811,24.5541,24.5743,48200.0
2010-03-30 15:25:00,36.45,36.47,36.43,36.47,49500.0,24.5743,24.5878,24.5609,24.5878,49500.0
2010-03-30 15:30:00,36.46,36.54,36.46,36.49,92700.0,24.5811,24.635,24.5811,24.6013,92700.0
2010-03-30 15:35:00,36.49,36.51,36.46,36.51,124600.0,24.6013,24.6148,24.5811,24.6148,124600.0
2010-03-30 15:40:00,36.51,36.55,36.49,36.51,90900.0,24.6148,24.6418,24.6013,24.6148,90900.0
2010-03-30 15:45:00,36.5,36.51,36.49,36.49,87900.0,24.6081,24.6148,24.6013,24.6013,87900.0
2010-03-30 15:50:00,36.49,36.5,36.48,36.49,66500.0,24.6013,24.6081,24.5946,24.6013,66500.0
2010-03-30 15:55:00,36.49,36.49,36.45,36.46,148200.0,24.6013,24.6013,24.5743,24.5811,148200.0
2010-03-31 09:30:00,36.42,36.45,36.19,36.21,66900.0,24.5541,24.5743,24.3991,24.4125,66900.0
2010-03-31 09:35:00,36.22,36.34,36.21,36.3,37900.0,24.4193,24.5002,24.4125,24.4732,37900.0
2010-03-31 09:40:00,36.3,36.3,36.16,36.18,65700.0,24.4732,24.4732,24.3788,24.3923,65700.0
2010-03-31 09:45:00,36.17,36.22,36.07,36.07,43300.0,24.3856,24.4193,24.3181,24.3181,43300.0
2010-03-31 09:50:00,36.09,36.11,36.05,36.09,50800.0,24.3316,24.3451,24.3047,24.3316,50800.0
2010-03-31 09:55:00,36.09,36.09,36.03,36.03,25000.0,24.3316,24.3316,24.2912,24.2912,25000.0
2010-03-31 10:00:00,36.04,36.1,36.02,36.04,65600.0,24.2979,24.3384,24.2844,24.2979,65600.0
2010-03-31 10:05:00,36.04,36.05,35.99,36.02,42300.0,24.2979,24.3047,24.2642,24.2844,42300.0
2010-03-31 10:10:00,36.02,36.02,35.95,35.99,35500.0,24.2844,24.2844,24.2372,24.2642,35500.0
2010-03-31 10:15:00,35.99,36.03,35.99,36.02,33000.0,24.2642,24.2912,24.2642,24.2844,33000.0
2010-03-31 10:20:00,36.01,36.1,36.01,36.1,40800.0,24.2777,24.3384,24.2777,24.3384,40800.0
2010-03-31 10:25:00,36.1,36.13,36.07,36.07,29900.0,24.3384,24.3586,24.3181,24.3181,29900.0
2010-03-31 10:30:00,36.06,36.14,36.06,36.1,39600.0,24.3114,24.3653,24.3114,24.3384,39600.0
2010-03-31 10:35:00,36.1,36.11,36.03,36.04,33900.0,24.3384,24.3451,24.2912,24.2979,33900.0
2010-03-31 10:40:00,36.03,36.07,36.01,36.01,25400.0,24.2912,24.3181,24.2777,24.2777,25400.0
2010-03-31 10:45:00,36.01,36.05,36.01,36.04,27700.0,24.2777,24.3047,24.2777,24.2979,27700.0
2010-03-31 10:50:00,36.04,36.06,36.03,36.06,15800.0,24.2979,24.3114,24.2912,24.3114,15800.0
2010-03-31 10:55:00,36.06,36.08,36.05,36.08,13400.0,24.3114,24.3249,24.3047,24.3249,13400.0
2010-03-31 11:00:00,36.08,36.09,36.04,36.08,39600.0,24.3249,24.3316,24.2979,24.3249,39600.0
2010-03-31 11:05:00,36.08,36.09,36.05,36.06,34400.0,24.3249,24.3316,24.3047,24.3114,34400.0
2010-03-31 11:10:00,36.06,36.07,36.03,36.04,32600.0,24.3114,24.3181,24.2912,24.2979,32600.0
2010-03-31 11:15:00,36.03,36.03,36.0,36.03,20900.0,24.2912,24.2912,24.271,24.2912,20900.0
2010-03-31 11:20:00,36.03,36.1,36.02,36.1,19100.0,24.2912,24.3384,24.2844,24.3384,19100.0
2010-03-31 11:25:00,36.1,36.12,36.09,36.11,14100.0,24.3384,24.3519,24.3316,24.3451,14100.0
2010-03-31 11:30:00,36.11,36.12,36.11,36.12,20800.0,24.3451,24.3519,24.3451,24.3519,20800.0
2010-03-31 11:35:00,36.12,36.16,36.1,36.16,31400.0,24.3519,24.3788,24.3384,24.3788,31400.0
2010-03-31 11:40:00,36.16,36.2,36.16,36.19,39000.0,24.3788,24.4058,24.3788,24.3991,39000.0
2010-03-31 11:45:00,36.19,36.2,36.16,36.18,43200.0,24.3991,24.4058,24.3788,24.3923,43200.0
2010-03-31 11:50:00,36.18,36.18,36.16,36.16,35200.0,24.3923,24.3923,24.3788,24.3788,35200.0
2010-03-31 11:55:00,36.16,36.19,36.14,36.19,36400.0,24.3788,24.3991,24.3653,24.3991,36400.0
2010-03-31 12:00:00,36.19,36.2,36.17,36.18,23400.0,24.3991,24.4058,24.3856,24.3923,23400.0
2010-03-31 12:05:00,36.18,36.2,36.17,36.18,17000.0,24.3923,24.4058,24.3856,24.3923,17000.0
2010-03-31 12:10:00,36.18,36.2,36.17,36.19,34600.0,24.3923,24.4058,24.3856,24.3991,34600.0
2010-03-31 12:15:00,36.19,36.2,36.18,36.19,17300.0,24.3991,24.4058,24.3923,24.3991,17300.0
2010-03-31 12:20:00,36.2,36.24,36.2,36.24,35700.0,24.4058,24.4328,24.4058,24.4328,35700.0
2010-03-31 12:25:00,36.22,36.24,36.19,36.2,20700.0,24.4193,24.4328,24.3991,24.4058,20700.0
2010-03-31 12:30:00,36.2,36.22,36.19,36.22,22900.0,24.4058,24.4193,24.3991,24.4193,22900.0
2010-03-31 12:35:00,36.23,36.26,36.22,36.26,16600.0,24.426,24.4462,24.4193,24.4462,16600.0
2010-03-31 12:40:00,36.25,36.26,36.21,36.21,25500.0,24.4395,24.4462,24.4125,24.4125,25500.0
2010-03-31 12:45:00,36.22,36.24,36.18,36.2,28200.0,24.4193,24.4328,24.3923,24.4058,28200.0
2010-03-31 12:50:00,36.2,36.25,36.2,36.25,36700.0,24.4058,24.4395,24.4058,24.4395,36700.0
2010-03-31 12:55:00,36.25,36.25,36.19,36.19,27000.0,24.4395,24.4395,24.3991,24.3991,27000.0
2010-03-31 13:00:00,36.2,36.2,36.17,36.19,29900.0,24.4058,24.4058,24.3856,24.3991,29900.0
2010-03-31 13:05:00,36.19,36.23,36.19,36.23,9900.0,24.3991,24.426,24.3991,24.426,9900.0
2010-03-31 13:10:00,36.23,36.24,36.22,36.24,14600.0,24.426,24.4328,24.4193,24.4328,14600.0
2010-03-31 13:15:00,36.24,36.25,36.19,36.21,21800.0,24.4328,24.4395,24.3991,24.4125,21800.0
2010-03-31 13:20:00,36.21,36.21,36.12,36.13,60900.0,24.4125,24.4125,24.3519,24.3586,60900.0
2010-03-31 13:25:00,36.12,36.15,36.12,36.13,19400.0,24.3519,24.3721,24.3519,24.3586,19400.0
2010-03-31 13:30:00,36.13,36.14,36.09,36.11,33800.0,24.3586,24.3653,24.3316,24.3451,33800.0
2010-03-31 13:35:00,36.11,36.14,36.1,36.13,13400.0,24.3451,24.3653,24.3384,24.3586,13400.0
2010-03-31 13:40:00,36.12,36.17,36.12,36.17,18500.0,24.3519,24.3856,24.3519,24.3856,18500.0
2010-03-31 13:45:00,36.17,36.2,36.16,36.19,18100.0,24.3856,24.4058,24.3788,24.3991,18100.0
2010-03-31 13:50:00,36.19,36.19,36.15,36.17,22100.0,24.3991,24.3991,24.3721,24.3856,22100.0
2010-03-31 13:55:00,36.17,36.17,36.16,36.16,10800.0,24.3856,24.3856,24.3788,24.3788,10800.0
2010-03-31 14:00:00,36.17,36.18,36.12,36.15,42300.0,24.3856,24.3923,24.3519,24.3721,42300.0
2010-03-31 14:05:00,36.16,36.22,36.15,36.21,18900.0,24.3788,24.4193,24.3721,24.4125,18900.0
2010-03-31 14:10:00,36.21,36.21,36.17,36.18,14500.0,24.4125,24.4125,24.3856,24.3923,14500.0
2010-03-31 14:15:00,36.18,36.18,36.15,36.15,14900.0,24.3923,24.3923,24.3721,24.3721,14900.0
2010-03-31 14:20:00,36.15,36.19,36.15,36.19,20800.0,24.3721,24.3991,24.3721,24.3991,20800.0
2010-03-31 14:25:00,36.18,36.21,36.18,36.21,10600.0,24.3923,24.4125,24.3923,24.4125,10600.0
2010-03-31 14:30:00,36.2,36.2,36.16,36.16,18600.0,24.4058,24.4058,24.3788,24.3788,18600.0
2010-03-31 14:35:00,36.16,36.18,36.15,36.15,17300.0,24.3788,24.3923,24.3721,24.3721,17300.0
2010-03-31 14:40:00,36.15,36.17,36.13,36.15,27600.0,24.3721,24.3856,24.3586,24.3721,27600.0
2010-03-31 14:45:00,36.14,36.15,36.12,36.13,31200.0,24.3653,24.3721,24.3519,24.3586,31200.0
2010-03-31 14:50:00,36.13,36.14,36.1,36.13,27100.0,24.3586,24.3653,24.3384,24.3586,27100.0
2010-03-31 14:55:00,36.13,36.16,36.12,36.15,25800.0,24.3586,24.3788,24.3519,24.3721,25800.0
2010-03-31 15:00:00,36.15,36.16,36.14,36.16,21000.0,24.3721,24.3788,24.3653,24.3788,21000.0
2010-03-31 15:05:00,36.16,36.18,36.15,36.18,32900.0,24.3788,24.3923,24.3721,24.3923,32900.0
2010-03-31 15:10:00,36.18,36.18,36.15,36.17,20000.0,24.3923,24.3923,24.3721,24.3856,20000.0
2010-03-31 15:15:00,36.17,36.17,36.15,36.17,23500.0,24.3856,24.3856,24.3721,24.3856,23500.0
2010-03-31 15:20:00,36.17,36.18,36.12,36.14,48200.0,24.3856,24.3923,24.3519,24.3653,48200.0
2010-03-31 15:25:00,36.13,36.14,36.09,36.13,57900.0,24.3586,24.3653,24.3316,24.3586,57900.0
2010-03-31 15:30:00,36.13,36.15,36.1,36.12,41100.0,24.3586,24.3721,24.3384,24.3519,41100.0
2010-03-31 15:35:00,36.13,36.15,36.12,36.13,57000.0,24.3586,24.3721,24.3519,24.3586,57000.0
2010-03-31 15:40:00,36.13,36.13,36.09,36.11,46200.0,24.3586,24.3586,24.3316,24.3451,46200.0
2010-03-31 15:45:00,36.1,36.11,36.02,36.02,105500.0,24.3384,24.3451,24.2844,24.2844,105500.0
2010-03-31 15:50:00,36.02,36.07,36.0,36.05,91300.0,24.2844,24.3181,24.271,24.3047,91300.0
2010-03-31 15:55:00,36.05,36.09,36.03,36.04,175100.0,24.3047,24.3316,24.2912,24.2979,175100.0
2010-04-01 09:30:00,36.13,36.25,36.08,36.15,57000.0,24.3586,24.4395,24.3249,24.3721,57000.0
2010-04-01 09:35:00,36.17,36.24,36.07,36.07,40100.0,24.3856,24.4328,24.3181,24.3181,40100.0
2010-04-01 09:40:00,36.04,36.07,36.01,36.04,34500.0,24.2979,24.3181,24.2777,24.2979,34500.0
2010-04-01 09:45:00,36.05,36.13,36.04,36.04,40700.0,24.3047,24.3586,24.2979,24.2979,40700.0
2010-04-01 09:50:00,36.04,36.07,36.03,36.03,36300.0,24.2979,24.3181,24.2912,24.2912,36300.0
2010-04-01 09:55:00,36.03,36.04,36.0,36.02,36000.0,24.2912,24.2979,24.271,24.2844,36000.0
2010-04-01 10:00:00,36.02,36.04,36.01,36.03,52500.0,24.2844,24.2979,24.2777,24.2912,52500.0
2010-04-01 10:05:00,36.04,36.06,36.0,36.02,46300.0,24.2979,24.3114,24.271,24.2844,46300.0
2010-04-01 10:10:00,36.01,36.02,36.0,36.01,24100.0,24.2777,24.2844,24.271,24.2777,24100.0
2010-04-01 10:15:00,36.01,36.02,36.0,36.01,42800.0,24.2777,24.2844,24.271,24.2777,42800.0
2010-04-01 10:20:00,36.01,36.02,36.0,36.0,20000.0,24.2777,24.2844,24.271,24.271,20000.0
2010-04-01 10:25:00,36.0,36.01,36.0,36.01,14400.0,24.271,24.2777,24.271,24.2777,14400.0
2010-04-01 10:30:00,36.0,36.04,35.97,36.01,54700.0,24.271,24.2979,24.2507,24.2777,54700.0
2010-04-01 10:35:00,36.01,36.1,36.0,36.1,28100.0,24.2777,24.3384,24.271,24.3384,28100.0
2010-04-01 10:40:00,36.1,36.11,36.08,36.09,19200.0,24.3384,24.3451,24.3249,24.3316,19200.0
2010-04-01 10:45:00,36.1,36.11,36.04,36.11,58100.0,24.3384,24.3451,24.2979,24.3451,58100.0
2010-04-01 10:50:00,36.1,36.11,36.08,36.09,34300.0,24.3384,24.3451,24.3249,24.3316,34300.0
2010-04-01 10:55:00,36.1,36.12,36.07,36.11,63200.0,24.3384,24.3519,24.3181,24.3451,63200.0
2010-04-01 11:00:00,36.1,36.14,36.09,36.13,31900.0,24.3384,24.3653,24.3316,24.3586,31900.0
2010-04-01 11:05:00,36.13,36.17,36.13,36.15,12700.0,24.3586,24.3856,24.3586,24.3721,12700.0
2010-04-01 11:10:00,36.14,36.15,36.11,36.14,22700.0,24.3653,24.3721,24.3451,24.3653,22700.0
2010-04-01 11:15:00,36.13,36.15,36.1,36.1,14500.0,24.3586,24.3721,24.3384,24.3384,14500.0
2010-04-01 11:20:00,36.1,36.15,36.09,36.13,24300.0,24.3384,24.3721,24.3316,24.3586,24300.0
2010-04-01 11:25:00,36.12,36.14,36.11,36.12,13900.0,24.3519,24.3653,24.3451,24.3519,13900.0
2010-04-01 11:30:00,36.12,36.18,36.12,36.17,28800.0,24.3519,24.3923,24.3519,24.3856,28800.0
2010-04-01 11:35:00,36.17,36.18,36.12,36.15,21600.0,24.3856,24.3923,24.3519,24.3721,21600.0
2010-04-01 11:40:00,36.16,36.17,36.14,36.16,29300.0,24.3788,24.3856,24.3653,24.3788,29300.0
2010-04-01 11:45:00,36.15,36.15,36.1,36.1,21100.0,24.3721,24.3721,24.3384,24.3384,21100.0
2010-04-01 11:50:00,36.09,36.1,36.09,36.1,1400.0,24.3316,24.3384,24.3316,24.3384,1400.0
2010-04-01 11:55:00,36.1,36.11,36.07,36.07,17700.0,24.3384,24.3451,24.3181,24.3181,17700.0
2010-04-01 12:00:00,36.06,36.07,36.05,36.06,34900.0,24.3114,24.3181,24.3047,24.3114,34900.0
2010-04-01 12:05:00,36.07,36.07,36.06,36.07,4100.0,24.3181,24.3181,24.3114,24.3181,4100.0
2010-04-01 12:10:00,36.07,36.09,36.07,36.08,11000.0,24.3181,24.3316,24.3181,24.3249,11000.0
2010-04-01 12:15:00,36.07,36.08,36.03,36.04,18000.0,24.3181,24.3249,24.2912,24.2979,18000.0
2010-04-01 12:20:00,36.04,36.08,36.04,36.07,23200.0,24.2979,24.3249,24.2979,24.3181,23200.0
2010-04-01 12:25:00,36.07,36.07,36.05,36.06,22000.0,24.3181,24.3181,24.3047,24.3114,22000.0
2010-04-01 12:30:00,36.05,36.08,36.04,36.06,33700.0,24.3047,24.3249,24.2979,24.3114,33700.0
2010-04-01 12:35:00,36.06,36.09,36.04,36.05,17000.0,24.3114,24.3316,24.2979,24.3047,17000.0
2010-04-01 12:40:00,36.06,36.08,36.06,36.06,13300.0,24.3114,24.3249,24.3114,24.3114,13300.0
2010-04-01 12:45:00,36.07,36.09,36.05,36.08,22900.0,24.3181,24.3316,24.3047,24.3249,22900.0
2010-04-01 12:50:00,36.09,36.12,36.08,36.11,24700.0,24.3316,24.3519,24.3249,24.3451,24700.0
2010-04-01 12:55:00,36.11,36.13,36.1,36.1,30900.0,24.3451,24.3586,24.3384,24.3384,30900.0
2010-04-01 13:00:00,36.11,36.13,36.1,36.12,25200.0,24.3451,24.3586,24.3384,24.3519,25200.0
2010-04-01 13:05:00,36.11,36.12,36.09,36.11,36300.0,24.3451,24.3519,24.3316,24.3451,36300.0
2010-04-01 13:10:00,36.11,36.12,36.1,36.1,16900.0,24.3451,24.3519,24.3384,24.3384,16900.0
2010-04-01 13:15:00,36.1,36.14,36.1,36.13,14200.0,24.3384,24.3653,24.3384,24.3586,14200.0
2010-04-01 13:20:00,36.12,36.19,36.12,36.18,34100.0,24.3519,24.3991,24.3519,24.3923,34100.0
2010-04-01 13:25:00,36.18,36.23,36.18,36.21,46300.0,24.3923,24.426,24.3923,24.4125,46300.0
2010-04-01 13:30:00,36.21,36.26,36.21,36.26,34700.0,24.4125,24.4462,24.4125,24.4462,34700.0
2010-04-01 13:35:00,36.26,36.26,36.23,36.24,24200.0,24.4462,24.4462,24.426,24.4328,24200.0
2010-04-01 13:40:00,36.23,36.23,36.17,36.17,8700.0,24.426,24.426,24.3856,24.3856,8700.0
2010-04-01 13:45:00,36.17,36.18,36.14,36.17,43600.0,24.3856,24.3923,24.3653,24.3856,43600.0
2010-04-01 13:50:00,36.16,36.19,36.13,36.17,36000.0,24.3788,24.3991,24.3586,24.3856,36000.0
2010-04-01 13:55:00,36.17,36.17,36.14,36.15,10900.0,24.3856,24.3856,24.3653,24.3721,10900.0
2010-04-01 14:00:00,36.15,36.15,36.08,36.11,24000.0,24.3721,24.3721,24.3249,24.3451,24000.0
2010-04-01 14:05:00,36.11,36.11,36.08,36.11,38600.0,24.3451,24.3451,24.3249,24.3451,38600.0
2010-04-01 14:10:00,36.11,36.17,36.11,36.16,45300.0,24.3451,24.3856,24.3451,24.3788,45300.0
2010-04-01 14:15:00,36.17,36.23,36.15,36.22,30900.0,24.3856,24.426,24.3721,24.4193,30900.0
2010-04-01 14:20:00,36.22,36.22,36.19,36.19,26500.0,24.4193,24.4193,24.3991,24.3991,26500.0
2010-04-01 14:25:00,36.19,36.2,36.15,36.17,15300.0,24.3991,24.4058,24.3721,24.3856,15300.0
2010-04-01 14:30:00,36.16,36.17,36.12,36.12,25500.0,24.3788,24.3856,24.3519,24.3519,25500.0
2010-04-01 14:35:00,36.11,36.13,36.09,36.13,25200.0,24.3451,24.3586,24.3316,24.3586,25200.0
2010-04-01 14:40:00,36.12,36.14,36.1,36.13,23000.0,24.3519,24.3653,24.3384,24.3586,23000.0
2010-04-01 14:45:00,36.14,36.22,36.13,36.22,62700.0,24.3653,24.4193,24.3586,24.4193,62700.0
2010-04-01 14:50:00,36.21,36.25,36.2,36.22,35100.0,24.4125,24.4395,24.4058,24.4193,35100.0
2010-04-01 14:55:00,36.22,36.24,36.2,36.23,39400.0,24.4193,24.4328,24.4058,24.426,39400.0
2010-04-01 15:00:00,36.22,36.23,36.14,36.18,92200.0,24.4193,24.426,24.3653,24.3923,92200.0
2010-04-01 15:05:00,36.17,36.17,36.12,36.14,24400.0,24.3856,24.3856,24.3519,24.3653,24400.0
2010-04-01 15:10:00,36.13,36.19,36.13,36.16,48600.0,24.3586,24.3991,24.3586,24.3788,48600.0
2010-04-01 15:15:00,36.16,36.19,36.15,36.17,36600.0,24.3788,24.3991,24.3721,24.3856,36600.0
2010-04-01 15:20:00,36.16,36.18,36.14,36.17,39300.0,24.3788,24.3923,24.3653,24.3856,39300.0
2010-04-01 15:25:00,36.17,36.18,36.15,36.17,31900.0,24.3856,24.3923,24.3721,24.3856,31900.0
2010-04-01 15:30:00,36.17,36.26,36.17,36.26,50400.0,24.3856,24.4462,24.3856,24.4462,50400.0
2010-04-01 15:35:00,36.25,36.26,36.22,36.23,42000.0,24.4395,24.4462,24.4193,24.426,42000.0
2010-04-01 15:40:00,36.24,36.26,36.24,36.26,29100.0,24.4328,24.4462,24.4328,24.4462,29100.0
2010-04-01 15:45:00,36.25,36.26,36.21,36.24,111100.0,24.4395,24.4462,24.4125,24.4328,111100.0
2010-04-01 15:50:00,36.25,36.29,36.24,36.29,107100.0,24.4395,24.4665,24.4328,24.4665,107100.0
2010-04-01 15:55:00,36.28,36.29,36.27,36.29,139300.0,24.4597,24.4665,24.453,24.4665,139300.0
2010-04-05 09:30:00,36.48,36.48,36.29,36.4,88100.0,24.5946,24.5946,24.4665,24.5406,88100.0
2010-04-05 09:35:00,36.4,36.45,36.37,36.44,57900.0,24.5406,24.5743,24.5204,24.5676,57900.0
2010-04-05 09:40:00,36.44,36.47,36.36,36.47,52500.0,24.5676,24.5878,24.5137,24.5878,52500.0
2010-04-05 09:45:00,36.47,36.48,36.46,36.46,26900.0,24.5878,24.5946,24.5811,24.5811,26900.0
2010-04-05 09:50:00,36.47,36.48,36.45,36.47,13500.0,24.5878,24.5946,24.5743,24.5878,13500.0
2010-04-05 09:55:00,36.46,36.47,36.44,36.46,14900.0,24.5811,24.5878,24.5676,24.5811,14900.0
2010-04-05 10:00:00,36.46,36.48,36.42,36.43,38300.0,24.5811,24.5946,24.5541,24.5609,38300.0
2010-04-05 10:05:00,36.44,36.45,36.42,36.44,18800.0,24.5676,24.5743,24.5541,24.5676,18800.0
2010-04-05 10:10:00,36.43,36.46,36.41,36.42,33600.0,24.5609,24.5811,24.5474,24.5541,33600.0
2010-04-05 10:15:00,36.41,36.44,36.39,36.39,20200.0,24.5474,24.5676,24.5339,24.5339,20200.0
2010-04-05 10:20:00,36.39,36.43,36.38,36.4,29900.0,24.5339,24.5609,24.5271,24.5406,29900.0
2010-04-05 10:25:00,36.4,36.41,36.39,36.39,30400.0,24.5406,24.5474,24.5339,24.5339,30400.0
2010-04-05 10:30:00,36.39,36.43,36.39,36.42,24800.0,24.5339,24.5609,24.5339,24.5541,24800.0
2010-04-05 10:35:00,36.43,36.47,36.43,36.47,26300.0,24.5609,24.5878,24.5609,24.5878,26300.0
2010-04-05 10:40:00,36.47,36.49,36.46,36.49,25200.0,24.5878,24.6013,24.5811,24.6013,25200.0
2010-04-05 10:45:00,36.48,36.56,36.47,36.56,48200.0,24.5946,24.6485,24.5878,24.6485,48200.0
2010-04-05 10:50:00,36.56,36.59,36.55,36.59,13000.0,24.6485,24.6687,24.6418,24.6687,13000.0
2010-04-05 10:55:00,36.59,36.59,36.51,36.51,39700.0,24.6687,24.6687,24.6148,24.6148,39700.0
2010-04-05 11:00:00,36.51,36.53,36.51,36.51,31500.0,24.6148,24.6283,24.6148,24.6148,31500.0
2010-04-05 11:05:00,36.51,36.53,36.51,36.52,17200.0,24.6148,24.6283,24.6148,24.6215,17200.0
2010-04-05 11:10:00,36.53,36.53,36.52,36.52,12500.0,24.6283,24.6283,24.6215,24.6215,12500.0
2010-04-05 11:15:00,36.53,36.53,36.52,36.53,7900.0,24.6283,24.6283,24.6215,24.6283,7900.0
2010-04-05 11:20:00,36.52,36.57,36.52,36.57,19300.0,24.6215,24.6552,24.6215,24.6552,19300.0
2010-04-05 11:25:00,36.57,36.58,36.56,36.57,34400.0,24.6552,24.662,24.6485,24.6552,34400.0
2010-04-05 11:30:00,36.58,36.58,36.49,36.49,45600.0,24.662,24.662,24.6013,24.6013,45600.0
2010-04-05 11:35:00,36.49,36.49,36.48,36.48,7700.0,24.6013,24.6013,24.5946,24.5946,7700.0
2010-04-05 11:40:00,36.49,36.5,36.48,36.5,19700.0,24.6013,24.6081,24.5946,24.6081,19700.0
2010-04-05 11:45:00,36.5,36.5,36.49,36.49,13600.0,24.6081,24.6081,24.6013,24.6013,13600.0
2010-04-05 11:50:00,36.5,36.5,36.49,36.5,10300.0,24.6081,24.6081,24.6013,24.6081,10300.0
2010-04-05 11:55:00,36.49,36.5,36.49,36.49,13000.0,24.6013,24.6081,24.6013,24.6013,13000.0
2010-04-05 12:00:00,36.5,36.5,36.44,36.44,33900.0,24.6081,24.6081,24.5676,24.5676,33900.0
2010-04-05 12:05:00,36.44,36.44,36.38,36.39,30600.0,24.5676,24.5676,24.5271,24.5339,30600.0
2010-04-05 12:10:00,36.39,36.4,36.37,36.37,15700.0,24.5339,24.5406,24.5204,24.5204,15700.0
2010-04-05 12:15:00,36.37,36.38,36.36,36.36,8500.0,24.5204,24.5271,24.5137,24.5137,8500.0
2010-04-05 12:20:00,36.36,36.38,36.36,36.37,19500.0,24.5137,24.5271,24.5137,24.5204,19500.0
2010-04-05 12:25:00,36.38,36.4,36.37,36.39,32400.0,24.5271,24.5406,24.5204,24.5339,32400.0
2010-04-05 12:30:00,36.38,36.39,36.36,36.37,32900.0,24.5271,24.5339,24.5137,24.5204,32900.0
2010-04-05 12:35:00,36.36,36.37,36.36,36.36,4800.0,24.5137,24.5204,24.5137,24.5137,4800.0
2010-04-05 12:40:00,36.36,36.37,36.35,36.36,10800.0,24.5137,24.5204,24.5069,24.5137,10800.0
2010-04-05 12:45:00,36.35,36.38,36.35,36.37,13900.0,24.5069,24.5271,24.5069,24.5204,13900.0
2010-04-05 12:50:00,36.37,36.38,36.36,36.37,11300.0,24.5204,24.5271,24.5137,24.5204,11300.0
2010-04-05 12:55:00,36.38,36.38,36.35,36.36,7500.0,24.5271,24.5271,24.5069,24.5137,7500.0
2010-04-05 13:00:00,36.36,36.36,36.35,36.36,12700.0,24.5137,24.5137,24.5069,24.5137,12700.0
2010-04-05 13:05:00,36.36,36.36,36.34,36.35,41800.0,24.5137,24.5137,24.5002,24.5069,41800.0
2010-04-05 13:10:00,36.35,36.38,36.35,36.38,12300.0,24.5069,24.5271,24.5069,24.5271,12300.0
2010-04-05 13:15:00,36.37,36.38,36.37,36.37,8300.0,24.5204,24.5271,24.5204,24.5204,8300.0
2010-04-05 13:20:00,36.37,36.38,36.37,36.37,6500.0,24.5204,24.5271,24.5204,24.5204,6500.0
2010-04-05 13:25:00,36.37,36.39,36.37,36.39,11500.0,24.5204,24.5339,24.5204,24.5339,11500.0
2010-04-05 13:30:00,36.39,36.42,36.39,36.4,13000.0,24.5339,24.5541,24.5339,24.5406,13000.0
2010-04-05 13:35:00,36.41,36.41,36.4,36.41,5500.0,24.5474,24.5474,24.5406,24.5474,5500.0
2010-04-05 13:40:00,36.4,36.42,36.4,36.41,12100.0,24.5406,24.5541,24.5406,24.5474,12100.0
2010-04-05 13:45:00,36.4,36.41,36.4,36.4,7400.0,24.5406,24.5474,24.5406,24.5406,7400.0
2010-04-05 13:50:00,36.4,36.41,36.4,36.4,9500.0,24.5406,24.5474,24.5406,24.5406,9500.0
2010-04-05 13:55:00,36.4,36.41,36.4,36.41,5500.0,24.5406,24.5474,24.5406,24.5474,5500.0
2010-04-05 14:00:00,36.4,36.41,36.4,36.4,5300.0,24.5406,24.5474,24.5406,24.5406,5300.0
2010-04-05 14:05:00,36.41,36.41,36.35,36.36,41600.0,24.5474,24.5474,24.5069,24.5137,41600.0
2010-04-05 14:10:00,36.35,36.35,36.34,36.34,11400.0,24.5069,24.5069,24.5002,24.5002,11400.0
2010-04-05 14:15:00,36.34,36.35,36.31,36.31,24000.0,24.5002,24.5069,24.48,24.48,24000.0
2010-04-05 14:20:00,36.31,36.31,36.29,36.3,35000.0,24.48,24.48,24.4665,24.4732,35000.0
2010-04-05 14:25:00,36.3,36.3,36.29,36.29,9300.0,24.4732,24.4732,24.4665,24.4665,9300.0
2010-04-05 14:30:00,36.3,36.3,36.29,36.29,8500.0,24.4732,24.4732,24.4665,24.4665,8500.0
2010-04-05 14:35:00,36.29,36.3,36.29,36.3,15000.0,24.4665,24.4732,24.4665,24.4732,15000.0
2010-04-05 14:40:00,36.29,36.34,36.29,36.33,31400.0,24.4665,24.5002,24.4665,24.4934,31400.0
2010-04-05 14:45:00,36.33,36.33,36.32,36.32,11200.0,24.4934,24.4934,24.4867,24.4867,11200.0
2010-04-05 14:50:00,36.32,36.33,36.32,36.33,7800.0,24.4867,24.4934,24.4867,24.4934,7800.0
2010-04-05 14:55:00,36.33,36.33,36.28,36.3,73700.0,24.4934,24.4934,24.4597,24.4732,73700.0
2010-04-05 15:00:00,36.29,36.31,36.29,36.3,15500.0,24.4665,24.48,24.4665,24.4732,15500.0
2010-04-05 15:05:00,36.31,36.33,36.29,36.29,26300.0,24.48,24.4934,24.4665,24.4665,26300.0
2010-04-05 15:10:00,36.29,36.32,36.29,36.32,17800.0,24.4665,24.4867,24.4665,24.4867,17800.0
2010-04-05 15:15:00,36.32,36.32,36.3,36.3,22900.0,24.4867,24.4867,24.4732,24.4732,22900.0
2010-04-05 15:20:00,36.31,36.31,36.3,36.3,16300.0,24.48,24.48,24.4732,24.4732,16300.0
2010-04-05 15:25:00,36.31,36.32,36.3,36.31,26400.0,24.48,24.4867,24.4732,24.48,26400.0
2010-04-05 15:30:00,36.32,36.32,36.26,36.28,48100.0,24.4867,24.4867,24.4462,24.4597,48100.0
2010-04-05 15:35:00,36.28,36.28,36.27,36.27,14800.0,24.4597,24.4597,24.453,24.453,14800.0
2010-04-05 15:40:00,36.28,36.29,36.27,36.29,24000.0,24.4597,24.4665,24.453,24.4665,24000.0
2010-04-05 15:45:00,36.28,36.31,36.27,36.31,51500.0,24.4597,24.48,24.453,24.48,51500.0
2010-04-05 15:50:00,36.3,36.33,36.3,36.32,34200.0,24.4732,24.4934,24.4732,24.4867,34200.0
2010-04-05 15:55:00,36.33,36.33,36.31,36.33,90000.0,24.4934,24.4934,24.48,24.4934,90000.0
2010-04-06 09:30:00,36.24,36.31,36.2,36.2,39000.0,24.4328,24.48,24.4058,24.4058,39000.0
2010-04-06 09:35:00,36.21,36.24,36.19,36.23,17200.0,24.4125,24.4328,24.3991,24.426,17200.0
2010-04-06 09:40:00,36.23,36.24,36.17,36.19,27500.0,24.426,24.4328,24.3856,24.3991,27500.0
2010-04-06 09:45:00,36.17,36.24,36.17,36.22,24900.0,24.3856,24.4328,24.3856,24.4193,24900.0
2010-04-06 09:50:00,36.21,36.23,36.19,36.19,24200.0,24.4125,24.426,24.3991,24.3991,24200.0
2010-04-06 09:55:00,36.2,36.21,36.18,36.18,30600.0,24.4058,24.4125,24.3923,24.3923,30600.0
2010-04-06 10:00:00,36.19,36.2,36.14,36.14,53900.0,24.3991,24.4058,24.3653,24.3653,53900.0
2010-04-06 10:05:00,36.15,36.16,36.14,36.16,25000.0,24.3721,24.3788,24.3653,24.3788,25000.0
2010-04-06 10:10:00,36.15,36.18,36.1,36.11,48300.0,24.3721,24.3923,24.3384,24.3451,48300.0
2010-04-06 10:15:00,36.11,36.12,36.06,36.07,42700.0,24.3451,24.3519,24.3114,24.3181,42700.0
2010-04-06 10:20:00,36.06,36.07,36.01,36.06,33500.0,24.3114,24.3181,24.2777,24.3114,33500.0
2010-04-06 10:25:00,36.06,36.07,36.04,36.07,30200.0,24.3114,24.3181,24.2979,24.3181,30200.0
2010-04-06 10:30:00,36.08,36.1,36.06,36.06,35000.0,24.3249,24.3384,24.3114,24.3114,35000.0
2010-04-06 10:35:00,36.06,36.07,36.06,36.06,11900.0,24.3114,24.3181,24.3114,24.3114,11900.0
2010-04-06 10:40:00,36.06,36.07,36.06,36.06,21300.0,24.3114,24.3181,24.3114,24.3114,21300.0
2010-04-06 10:45:00,36.07,36.07,36.01,36.01,35300.0,24.3181,24.3181,24.2777,24.2777,35300.0
2010-04-06 10:50:00,36.01,36.02,35.99,36.0,24800.0,24.2777,24.2844,24.2642,24.271,24800.0
2010-04-06 10:55:00,35.99,36.01,35.99,36.01,21700.0,24.2642,24.2777,24.2642,24.2777,21700.0
2010-04-06 11:00:00,36.01,36.02,35.97,35.99,39600.0,24.2777,24.2844,24.2507,24.2642,39600.0
2010-04-06 11:05:00,35.98,35.98,35.92,35.92,26300.0,24.2575,24.2575,24.217,24.217,26300.0
2010-04-06 11:10:00,35.92,35.93,35.85,35.85,52900.0,24.217,24.2238,24.1698,24.1698,52900.0
2010-04-06 11:15:00,35.85,35.87,35.84,35.87,38000.0,24.1698,24.1833,24.1631,24.1833,38000.0
2010-04-06 11:20:00,35.87,35.87,35.82,35.84,110800.0,24.1833,24.1833,24.1496,24.1631,110800.0
2010-04-06 11:25:00,35.84,35.87,35.83,35.87,35800.0,24.1631,24.1833,24.1563,24.1833,35800.0
2010-04-06 11:30:00,35.87,35.93,35.87,35.93,32100.0,24.1833,24.2238,24.1833,24.2238,32100.0
2010-04-06 11:35:00,35.92,35.94,35.91,35.92,35800.0,24.217,24.2305,24.2103,24.217,35800.0
2010-04-06 11:40:00,35.92,35.95,35.91,35.95,19200.0,24.217,24.2372,24.2103,24.2372,19200.0
2010-04-06 11:45:00,35.94,35.97,35.94,35.96,18000.0,24.2305,24.2507,24.2305,24.244,18000.0
2010-04-06 11:50:00,35.96,35.97,35.95,35.97,11400.0,24.244,24.2507,24.2372,24.2507,11400.0
2010-04-06 11:55:00,35.97,35.98,35.93,35.96,34000.0,24.2507,24.2575,24.2238,24.244,34000.0
2010-04-06 12:00:00,35.96,35.97,35.96,35.97,8200.0,24.244,24.2507,24.244,24.2507,8200.0
2010-04-06 12:05:00,35.97,35.97,35.96,35.97,7600.0,24.2507,24.2507,24.244,24.2507,7600.0
2010-04-06 12:10:00,35.97,35.97,35.96,35.97,11900.0,24.2507,24.2507,24.244,24.2507,11900.0
2010-04-06 12:15:00,35.97,35.97,35.96,35.96,21400.0,24.2507,24.2507,24.244,24.244,21400.0
2010-04-06 12:20:00,35.97,35.97,35.96,35.97,9700.0,24.2507,24.2507,24.244,24.2507,9700.0
2010-04-06 12:25:00,35.97,35.97,35.96,35.97,11800.0,24.2507,24.2507,24.244,24.2507,11800.0
2010-04-06 12:30:00,35.97,36.0,35.97,35.99,25000.0,24.2507,24.271,24.2507,24.2642,25000.0
2010-04-06 12:35:00,36.0,36.01,35.99,36.01,22900.0,24.271,24.2777,24.2642,24.2777,22900.0
2010-04-06 12:40:00,36.01,36.03,36.0,36.0,36400.0,24.2777,24.2912,24.271,24.271,36400.0
2010-04-06 12:45:00,36.01,36.04,36.01,36.04,21100.0,24.2777,24.2979,24.2777,24.2979,21100.0
2010-04-06 12:50:00,36.04,36.07,36.04,36.07,6700.0,24.2979,24.3181,24.2979,24.3181,6700.0
2010-04-06 12:55:00,36.06,36.09,36.06,36.09,11500.0,24.3114,24.3316,24.3114,24.3316,11500.0
2010-04-06 13:00:00,36.09,36.11,36.06,36.1,45000.0,24.3316,24.3451,24.3114,24.3384,45000.0
2010-04-06 13:05:00,36.09,36.1,36.08,36.1,16500.0,24.3316,24.3384,24.3249,24.3384,16500.0
2010-04-06 13:10:00,36.1,36.12,36.1,36.12,18100.0,24.3384,24.3519,24.3384,24.3519,18100.0
2010-04-06 13:15:00,36.11,36.12,36.09,36.09,8800.0,24.3451,24.3519,24.3316,24.3316,8800.0
2010-04-06 13:20:00,36.1,36.11,36.1,36.1,4900.0,24.3384,24.3451,24.3384,24.3384,4900.0
2010-04-06 13:25:00,36.1,36.11,36.1,36.1,3300.0,24.3384,24.3451,24.3384,24.3384,3300.0
2010-04-06 13:30:00,36.1,36.12,36.09,36.09,23800.0,24.3384,24.3519,24.3316,24.3316,23800.0
2010-04-06 13:35:00,36.09,36.09,36.07,36.08,8000.0,24.3316,24.3316,24.3181,24.3249,8000.0
2010-04-06 13:40:00,36.08,36.09,36.08,36.08,12600.0,24.3249,24.3316,24.3249,24.3249,12600.0
2010-04-06 13:45:00,36.08,36.1,36.08,36.1,13500.0,24.3249,24.3384,24.3249,24.3384,13500.0
2010-04-06 13:50:00,36.1,36.1,36.09,36.09,3200.0,24.3384,24.3384,24.3316,24.3316,3200.0
2010-04-06 13:55:00,36.1,36.1,36.09,36.09,3800.0,24.3384,24.3384,24.3316,24.3316,3800.0
2010-04-06 14:00:00,36.1,36.14,36.09,36.14,19800.0,24.3384,24.3653,24.3316,24.3653,19800.0
2010-04-06 14:05:00,36.14,36.15,36.13,36.13,15800.0,24.3653,24.3721,24.3586,24.3586,15800.0
2010-04-06 14:10:00,36.14,36.17,36.13,36.17,18500.0,24.3653,24.3856,24.3586,24.3856,18500.0
2010-04-06 14:15:00,36.17,36.18,36.17,36.17,4300.0,24.3856,24.3923,24.3856,24.3856,4300.0
2010-04-06 14:20:00,36.17,36.22,36.17,36.2,21900.0,24.3856,24.4193,24.3856,24.4058,21900.0
2010-04-06 14:25:00,36.2,36.21,36.18,36.21,20400.0,24.4058,24.4125,24.3923,24.4125,20400.0
2010-04-06 14:30:00,36.21,36.23,36.21,36.22,19300.0,24.4125,24.426,24.4125,24.4193,19300.0
2010-04-06 14:35:00,36.22,36.25,36.22,36.25,17200.0,24.4193,24.4395,24.4193,24.4395,17200.0
2010-04-06 14:40:00,36.25,36.25,36.23,36.23,18800.0,24.4395,24.4395,24.426,24.426,18800.0
2010-04-06 14:45:00,36.23,36.24,36.2,36.2,21400.0,24.426,24.4328,24.4058,24.4058,21400.0
2010-04-06 14:50:00,36.2,36.2,36.16,36.16,45000.0,24.4058,24.4058,24.3788,24.3788,45000.0
2010-04-06 14:55:00,36.17,36.17,36.12,36.12,19300.0,24.3856,24.3856,24.3519,24.3519,19300.0
2010-04-06 15:00:00,36.12,36.16,36.12,36.13,35200.0,24.3519,24.3788,24.3519,24.3586,35200.0
2010-04-06 15:05:00,36.14,36.15,36.13,36.14,9100.0,24.3653,24.3721,24.3586,24.3653,9100.0
2010-04-06 15:10:00,36.15,36.17,36.14,36.16,16800.0,24.3721,24.3856,24.3653,24.3788,16800.0
2010-04-06 15:15:00,36.16,36.16,36.12,36.12,28400.0,24.3788,24.3788,24.3519,24.3519,28400.0
2010-04-06 15:20:00,36.12,36.14,36.12,36.13,17500.0,24.3519,24.3653,24.3519,24.3586,17500.0
2010-04-06 15:25:00,36.13,36.14,36.1,36.11,32000.0,24.3586,24.3653,24.3384,24.3451,32000.0
2010-04-06 15:30:00,36.11,36.11,36.1,36.1,23900.0,24.3451,24.3451,24.3384,24.3384,23900.0
2010-04-06 15:35:00,36.1,36.11,36.09,36.09,28600.0,24.3384,24.3451,24.3316,24.3316,28600.0
2010-04-06 15:40:00,36.1,36.1,36.09,36.1,51100.0,24.3384,24.3384,24.3316,24.3384,51100.0
2010-04-06 15:45:00,36.09,36.1,36.06,36.07,51100.0,24.3316,24.3384,24.3114,24.3181,51100.0
2010-04-06 15:50:00,36.08,36.08,36.05,36.06,72900.0,24.3249,24.3249,24.3047,24.3114,72900.0
2010-04-06 15:55:00,36.06,36.09,36.05,36.09,95600.0,24.3114,24.3316,24.3047,24.3316,95600.0
2010-04-07 09:30:00,35.97,35.99,35.86,35.86,40200.0,24.2507,24.2642,24.1766,24.1766,40200.0
2010-04-07 09:35:00,35.84,35.86,35.73,35.79,32700.0,24.1631,24.1766,24.0889,24.1294,32700.0
2010-04-07 09:40:00,35.79,35.94,35.78,35.91,18600.0,24.1294,24.2305,24.1226,24.2103,18600.0
2010-04-07 09:45:00,35.91,35.93,35.84,35.87,17000.0,24.2103,24.2238,24.1631,24.1833,17000.0
2010-04-07 09:50:00,35.86,35.89,35.82,35.87,17300.0,24.1766,24.1968,24.1496,24.1833,17300.0
2010-04-07 09:55:00,35.86,35.87,35.8,35.87,17900.0,24.1766,24.1833,24.1361,24.1833,17900.0
2010-04-07 10:00:00,35.87,35.87,35.78,35.81,27000.0,24.1833,24.1833,24.1226,24.1429,27000.0
2010-04-07 10:05:00,35.81,35.83,35.79,35.83,23100.0,24.1429,24.1563,24.1294,24.1563,23100.0
2010-04-07 10:10:00,35.84,35.85,35.8,35.82,31300.0,24.1631,24.1698,24.1361,24.1496,31300.0
2010-04-07 10:15:00,35.82,35.85,35.81,35.85,13200.0,24.1496,24.1698,24.1429,24.1698,13200.0
2010-04-07 10:20:00,35.84,35.85,35.75,35.78,31200.0,24.1631,24.1698,24.1024,24.1226,31200.0
2010-04-07 10:25:00,35.77,35.82,35.77,35.8,22800.0,24.1159,24.1496,24.1159,24.1361,22800.0
2010-04-07 10:30:00,35.8,35.8,35.76,35.79,22200.0,24.1361,24.1361,24.1091,24.1294,22200.0
2010-04-07 10:35:00,35.79,35.79,35.72,35.72,14900.0,24.1294,24.1294,24.0822,24.0822,14900.0
2010-04-07 10:40:00,35.72,35.72,35.64,35.67,36000.0,24.0822,24.0822,24.0282,24.0485,36000.0
2010-04-07 10:45:00,35.67,35.69,35.66,35.67,35000.0,24.0485,24.062,24.0417,24.0485,35000.0
2010-04-07 10:50:00,35.68,35.74,35.68,35.74,14300.0,24.0552,24.0957,24.0552,24.0957,14300.0
2010-04-07 10:55:00,35.74,35.75,35.71,35.72,25600.0,24.0957,24.1024,24.0754,24.0822,25600.0
2010-04-07 11:00:00,35.73,35.75,35.68,35.75,24600.0,24.0889,24.1024,24.0552,24.1024,24600.0
2010-04-07 11:05:00,35.74,35.76,35.72,35.75,20500.0,24.0957,24.1091,24.0822,24.1024,20500.0
2010-04-07 11:10:00,35.76,35.77,35.73,35.77,9700.0,24.1091,24.1159,24.0889,24.1159,9700.0
2010-04-07 11:15:00,35.77,35.79,35.77,35.78,12900.0,24.1159,24.1294,24.1159,24.1226,12900.0
2010-04-07 11:20:00,35.78,35.8,35.76,35.8,15300.0,24.1226,24.1361,24.1091,24.1361,15300.0
2010-04-07 11:25:00,35.8,35.83,35.78,35.83,15000.0,24.1361,24.1563,24.1226,24.1563,15000.0
2010-04-07 11:30:00,35.83,35.83,35.75,35.75,14700.0,24.1563,24.1563,24.1024,24.1024,14700.0
2010-04-07 11:35:00,35.75,35.78,35.74,35.77,34900.0,24.1024,24.1226,24.0957,24.1159,34900.0
2010-04-07 11:40:00,35.76,35.78,35.76,35.78,20700.0,24.1091,24.1226,24.1091,24.1226,20700.0
2010-04-07 11:45:00,35.78,35.82,35.76,35.82,18000.0,24.1226,24.1496,24.1091,24.1496,18000.0
2010-04-07 11:50:00,35.82,35.82,35.79,35.82,16700.0,24.1496,24.1496,24.1294,24.1496,16700.0
2010-04-07 11:55:00,35.81,35.82,35.79,35.79,19700.0,24.1429,24.1496,24.1294,24.1294,19700.0
2010-04-07 12:00:00,35.78,35.79,35.76,35.77,20600.0,24.1226,24.1294,24.1091,24.1159,20600.0
2010-04-07 12:05:00,35.77,35.78,35.76,35.77,16400.0,24.1159,24.1226,24.1091,24.1159,16400.0
2010-04-07 12:10:00,35.77,35.77,35.75,35.77,11200.0,24.1159,24.1159,24.1024,24.1159,11200.0
2010-04-07 12:15:00,35.76,35.77,35.72,35.72,16100.0,24.1091,24.1159,24.0822,24.0822,16100.0
2010-04-07 12:20:00,35.72,35.73,35.72,35.73,8700.0,24.0822,24.0889,24.0822,24.0889,8700.0
2010-04-07 12:25:00,35.72,35.74,35.71,35.74,17600.0,24.0822,24.0957,24.0754,24.0957,17600.0
2010-04-07 12:30:00,35.74,35.76,35.74,35.76,13200.0,24.0957,24.1091,24.0957,24.1091,13200.0
2010-04-07 12:35:00,35.76,35.76,35.75,35.76,10700.0,24.1091,24.1091,24.1024,24.1091,10700.0
2010-04-07 12:40:00,35.76,35.78,35.76,35.76,11400.0,24.1091,24.1226,24.1091,24.1091,11400.0
2010-04-07 12:45:00,35.76,35.77,35.75,35.76,15500.0,24.1091,24.1159,24.1024,24.1091,15500.0
2010-04-07 12:50:00,35.75,35.77,35.75,35.77,17000.0,24.1024,24.1159,24.1024,24.1159,17000.0
2010-04-07 12:55:00,35.76,35.78,35.76,35.78,8600.0,24.1091,24.1226,24.1091,24.1226,8600.0
2010-04-07 13:00:00,35.78,35.81,35.77,35.79,23700.0,24.1226,24.1429,24.1159,24.1294,23700.0
2010-04-07 13:05:00,35.78,35.79,35.78,35.78,9400.0,24.1226,24.1294,24.1226,24.1226,9400.0
2010-04-07 13:10:00,35.78,35.81,35.78,35.81,10900.0,24.1226,24.1429,24.1226,24.1429,10900.0
2010-04-07 13:15:00,35.8,35.82,35.8,35.82,7200.0,24.1361,24.1496,24.1361,24.1496,7200.0
2010-04-07 13:20:00,35.82,35.86,35.81,35.86,24900.0,24.1496,24.1766,24.1429,24.1766,24900.0
2010-04-07 13:25:00,35.86,35.88,35.85,35.88,17900.0,24.1766,24.1901,24.1698,24.1901,17900.0
2010-04-07 13:30:00,35.88,35.88,35.85,35.86,8500.0,24.1901,24.1901,24.1698,24.1766,8500.0
2010-04-07 13:35:00,35.86,35.9,35.85,35.9,19900.0,24.1766,24.2035,24.1698,24.2035,19900.0
2010-04-07 13:40:00,35.9,35.9,35.85,35.86,12800.0,24.2035,24.2035,24.1698,24.1766,12800.0
2010-04-07 13:45:00,35.86,35.87,35.82,35.84,19000.0,24.1766,24.1833,24.1496,24.1631,19000.0
2010-04-07 13:50:00,35.83,35.84,35.79,35.79,25800.0,24.1563,24.1631,24.1294,24.1294,25800.0
2010-04-07 13:55:00,35.79,35.8,35.78,35.78,15900.0,24.1294,24.1361,24.1226,24.1226,15900.0
2010-04-07 14:00:00,35.79,35.8,35.74,35.74,35200.0,24.1294,24.1361,24.0957,24.0957,35200.0
2010-04-07 14:05:00,35.75,35.75,35.74,35.74,10700.0,24.1024,24.1024,24.0957,24.0957,10700.0
2010-04-07 14:10:00,35.74,35.75,35.7,35.7,19700.0,24.0957,24.1024,24.0687,24.0687,19700.0
2010-04-07 14:15:00,35.7,35.7,35.67,35.69,74300.0,24.0687,24.0687,24.0485,24.062,74300.0
2010-04-07 14:20:00,35.68,35.69,35.65,35.66,19000.0,24.0552,24.062,24.035,24.0417,19000.0
2010-04-07 14:25:00,35.67,35.67,35.65,35.66,17900.0,24.0485,24.0485,24.035,24.0417,17900.0
2010-04-07 14:30:00,35.67,35.68,35.65,35.66,19300.0,24.0485,24.0552,24.035,24.0417,19300.0
2010-04-07 14:35:00,35.67,35.67,35.65,35.66,17000.0,24.0485,24.0485,24.035,24.0417,17000.0
2010-04-07 14:40:00,35.67,35.7,35.65,35.7,35100.0,24.0485,24.0687,24.035,24.0687,35100.0
2010-04-07 14:45:00,35.7,35.71,35.69,35.7,21600.0,24.0687,24.0754,24.062,24.0687,21600.0
2010-04-07 14:50:00,35.69,35.7,35.68,35.68,26900.0,24.062,24.0687,24.0552,24.0552,26900.0
2010-04-07 14:55:00,35.68,35.69,35.63,35.66,51400.0,24.0552,24.062,24.0215,24.0417,51400.0
2010-04-07 15:00:00,35.67,35.67,35.57,35.59,72300.0,24.0485,24.0485,23.9811,23.9945,72300.0
2010-04-07 15:05:00,35.59,35.62,35.54,35.55,100100.0,23.9945,24.0148,23.9608,23.9676,100100.0
2010-04-07 15:10:00,35.54,35.57,35.51,35.56,63800.0,23.9608,23.9811,23.9406,23.9743,63800.0
2010-04-07 15:15:00,35.55,35.56,35.52,35.52,49000.0,23.9676,23.9743,23.9473,23.9473,49000.0
2010-04-07 15:20:00,35.53,35.53,35.49,35.51,79900.0,23.9541,23.9541,23.9271,23.9406,79900.0
2010-04-07 15:25:00,35.52,35.54,35.51,35.52,37800.0,23.9473,23.9608,23.9406,23.9473,37800.0
2010-04-07 15:30:00,35.52,35.57,35.52,35.57,38300.0,23.9473,23.9811,23.9473,23.9811,38300.0
2010-04-07 15:35:00,35.57,35.66,35.56,35.66,44900.0,23.9811,24.0417,23.9743,24.0417,44900.0
2010-04-07 15:40:00,35.66,35.68,35.65,35.67,57600.0,24.0417,24.0552,24.035,24.0485,57600.0
2010-04-07 15:45:00,35.67,35.67,35.65,35.66,75300.0,24.0485,24.0485,24.035,24.0417,75300.0
2010-04-07 15:50:00,35.67,35.69,35.66,35.66,63900.0,24.0485,24.062,24.0417,24.0417,63900.0
2010-04-07 15:55:00,35.66,35.7,35.66,35.7,101900.0,24.0417,24.0687,24.0417,24.0687,101900.0
2010-04-08 09:30:00,35.57,35.93,35.55,35.6,37200.0,23.9811,24.2238,23.9676,24.0013,37200.0
2010-04-08 09:35:00,35.58,35.63,35.51,35.58,34300.0,23.9878,24.0215,23.9406,23.9878,34300.0
2010-04-08 09:40:00,35.58,35.58,35.52,35.57,19200.0,23.9878,23.9878,23.9473,23.9811,19200.0
2010-04-08 09:45:00,35.58,35.66,35.58,35.65,25100.0,23.9878,24.0417,23.9878,24.035,25100.0
2010-04-08 09:50:00,35.63,35.69,35.62,35.68,32700.0,24.0215,24.062,24.0148,24.0552,32700.0
2010-04-08 09:55:00,35.68,35.68,35.59,35.63,24300.0,24.0552,24.0552,23.9945,24.0215,24300.0
2010-04-08 10:00:00,35.64,35.73,35.63,35.73,59700.0,24.0282,24.0889,24.0215,24.0889,59700.0
2010-04-08 10:05:00,35.73,35.76,35.71,35.72,64900.0,24.0889,24.1091,24.0754,24.0822,64900.0
2010-04-08 10:10:00,35.72,35.78,35.69,35.75,37100.0,24.0822,24.1226,24.062,24.1024,37100.0
2010-04-08 10:15:00,35.75,35.83,35.74,35.81,21200.0,24.1024,24.1563,24.0957,24.1429,21200.0
2010-04-08 10:20:00,35.82,35.83,35.75,35.8,34000.0,24.1496,24.1563,24.1024,24.1361,34000.0
2010-04-08 10:25:00,35.81,35.85,35.8,35.84,33400.0,24.1429,24.1698,24.1361,24.1631,33400.0
2010-04-08 10:30:00,35.85,35.89,35.84,35.84,29000.0,24.1698,24.1968,24.1631,24.1631,29000.0
2010-04-08 10:35:00,35.86,35.89,35.85,35.85,26300.0,24.1766,24.1968,24.1698,24.1698,26300.0
2010-04-08 10:40:00,35.84,35.87,35.82,35.87,31200.0,24.1631,24.1833,24.1496,24.1833,31200.0
2010-04-08 10:45:00,35.87,35.88,35.83,35.83,26600.0,24.1833,24.1901,24.1563,24.1563,26600.0
2010-04-08 10:50:00,35.83,35.85,35.81,35.84,18000.0,24.1563,24.1698,24.1429,24.1631,18000.0
2010-04-08 10:55:00,35.84,35.85,35.78,35.78,18200.0,24.1631,24.1698,24.1226,24.1226,18200.0
2010-04-08 11:00:00,35.77,35.84,35.77,35.84,14800.0,24.1159,24.1631,24.1159,24.1631,14800.0
2010-04-08 11:05:00,35.84,35.86,35.82,35.84,24600.0,24.1631,24.1766,24.1496,24.1631,24600.0
2010-04-08 11:10:00,35.85,35.85,35.81,35.82,8100.0,24.1698,24.1698,24.1429,24.1496,8100.0
2010-04-08 11:15:00,35.82,35.82,35.8,35.8,19500.0,24.1496,24.1496,24.1361,24.1361,19500.0
2010-04-08 11:20:00,35.8,35.83,35.8,35.83,9300.0,24.1361,24.1563,24.1361,24.1563,9300.0
2010-04-08 11:25:00,35.83,35.85,35.78,35.78,30500.0,24.1563,24.1698,24.1226,24.1226,30500.0
2010-04-08 11:30:00,35.78,35.8,35.77,35.79,18300.0,24.1226,24.1361,24.1159,24.1294,18300.0
2010-04-08 11:35:00,35.78,35.8,35.76,35.78,23000.0,24.1226,24.1361,24.1091,24.1226,23000.0
2010-04-08 11:40:00,35.77,35.81,35.77,35.79,15300.0,24.1159,24.1429,24.1159,24.1294,15300.0
2010-04-08 11:45:00,35.79,35.81,35.76,35.79,38400.0,24.1294,24.1429,24.1091,24.1294,38400.0
2010-04-08 11:50:00,35.79,35.8,35.77,35.77,18100.0,24.1294,24.1361,24.1159,24.1159,18100.0
2010-04-08 11:55:00,35.77,35.8,35.75,35.78,28100.0,24.1159,24.1361,24.1024,24.1226,28100.0
2010-04-08 12:00:00,35.77,35.8,35.76,35.79,13800.0,24.1159,24.1361,24.1091,24.1294,13800.0
2010-04-08 12:05:00,35.79,35.83,35.77,35.77,21100.0,24.1294,24.1563,24.1159,24.1159,21100.0
2010-04-08 12:10:00,35.77,35.78,35.76,35.78,5100.0,24.1159,24.1226,24.1091,24.1226,5100.0
2010-04-08 12:15:00,35.78,35.81,35.78,35.78,18300.0,24.1226,24.1429,24.1226,24.1226,18300.0
2010-04-08 12:20:00,35.78,35.81,35.78,35.79,13800.0,24.1226,24.1429,24.1226,24.1294,13800.0
2010-04-08 12:25:00,35.79,35.84,35.78,35.83,17900.0,24.1294,24.1631,24.1226,24.1563,17900.0
2010-04-08 12:30:00,35.83,35.85,35.82,35.84,14200.0,24.1563,24.1698,24.1496,24.1631,14200.0
2010-04-08 12:35:00,35.84,35.87,35.84,35.87,14000.0,24.1631,24.1833,24.1631,24.1833,14000.0
2010-04-08 12:40:00,35.87,35.87,35.84,35.84,16000.0,24.1833,24.1833,24.1631,24.1631,16000.0
2010-04-08 12:45:00,35.85,35.9,35.84,35.88,14000.0,24.1698,24.2035,24.1631,24.1901,14000.0
2010-04-08 12:50:00,35.89,35.9,35.87,35.87,10400.0,24.1968,24.2035,24.1833,24.1833,10400.0
2010-04-08 12:55:00,35.88,35.92,35.87,35.92,8100.0,24.1901,24.217,24.1833,24.217,8100.0
2010-04-08 13:00:00,35.92,35.93,35.9,35.92,18900.0,24.217,24.2238,24.2035,24.217,18900.0
2010-04-08 13:05:00,35.93,35.94,35.91,35.91,13800.0,24.2238,24.2305,24.2103,24.2103,13800.0
2010-04-08 13:10:00,35.9,35.92,35.89,35.91,11300.0,24.2035,24.217,24.1968,24.2103,11300.0
2010-04-08 13:15:00,35.91,35.91,35.89,35.89,9400.0,24.2103,24.2103,24.1968,24.1968,9400.0
2010-04-08 13:20:00,35.89,35.92,35.87,35.92,17700.0,24.1968,24.217,24.1833,24.217,17700.0
2010-04-08 13:25:00,35.9,35.92,35.89,35.92,5800.0,24.2035,24.217,24.1968,24.217,5800.0
2010-04-08 13:30:00,35.92,35.95,35.91,35.95,25200.0,24.217,24.2372,24.2103,24.2372,25200.0
2010-04-08 13:35:00,35.95,35.96,35.94,35.94,15700.0,24.2372,24.244,24.2305,24.2305,15700.0
2010-04-08 13:40:00,35.94,35.95,35.92,35.93,14600.0,24.2305,24.2372,24.217,24.2238,14600.0
2010-04-08 13:45:00,35.93,35.96,35.91,35.94,20700.0,24.2238,24.244,24.2103,24.2305,20700.0
2010-04-08 13:50:00,35.94,35.94,35.93,35.94,14300.0,24.2305,24.2305,24.2238,24.2305,14300.0
2010-04-08 13:55:00,35.93,35.94,35.92,35.92,12600.0,24.2238,24.2305,24.217,24.217,12600.0
2010-04-08 14:00:00,35.92,35.94,35.91,35.94,14900.0,24.217,24.2305,24.2103,24.2305,14900.0
2010-04-08 14:05:00,35.94,35.96,35.93,35.93,21200.0,24.2305,24.244,24.2238,24.2238,21200.0
2010-04-08 14:10:00,35.92,35.96,35.92,35.95,15600.0,24.217,24.244,24.217,24.2372,15600.0
2010-04-08 14:15:00,35.96,35.99,35.96,35.98,20400.0,24.244,24.2642,24.244,24.2575,20400.0
2010-04-08 14:20:00,35.98,35.99,35.97,35.98,17400.0,24.2575,24.2642,24.2507,24.2575,17400.0
2010-04-08 14:25:00,35.97,35.99,35.97,35.98,7600.0,24.2507,24.2642,24.2507,24.2575,7600.0
2010-04-08 14:30:00,35.99,35.99,35.96,35.98,44300.0,24.2642,24.2642,24.244,24.2575,44300.0
2010-04-08 14:35:00,35.98,36.0,35.97,36.0,28100.0,24.2575,24.271,24.2507,24.271,28100.0
2010-04-08 14:40:00,36.0,36.01,35.99,35.99,42700.0,24.271,24.2777,24.2642,24.2642,42700.0
2010-04-08 14:45:00,35.98,36.02,35.98,36.01,36200.0,24.2575,24.2844,24.2575,24.2777,36200.0
2010-04-08 14:50:00,36.01,36.02,36.0,36.0,25900.0,24.2777,24.2844,24.271,24.271,25900.0
2010-04-08 14:55:00,36.0,36.03,35.99,36.02,24000.0,24.271,24.2912,24.2642,24.2844,24000.0
2010-04-08 15:00:00,36.01,36.03,36.01,36.03,11600.0,24.2777,24.2912,24.2777,24.2912,11600.0
2010-04-08 15:05:00,36.02,36.03,35.99,36.0,50700.0,24.2844,24.2912,24.2642,24.271,50700.0
2010-04-08 15:10:00,36.0,36.02,35.98,35.99,39600.0,24.271,24.2844,24.2575,24.2642,39600.0
2010-04-08 15:15:00,35.99,36.03,35.99,36.01,22100.0,24.2642,24.2912,24.2642,24.2777,22100.0
2010-04-08 15:20:00,36.01,36.02,35.99,36.01,26500.0,24.2777,24.2844,24.2642,24.2777,26500.0
2010-04-08 15:25:00,36.01,36.01,35.99,36.0,36800.0,24.2777,24.2777,24.2642,24.271,36800.0
2010-04-08 15:30:00,35.99,36.01,35.98,35.98,41600.0,24.2642,24.2777,24.2575,24.2575,41600.0
2010-04-08 15:35:00,35.98,36.01,35.98,36.0,74100.0,24.2575,24.2777,24.2575,24.271,74100.0
2010-04-08 15:40:00,36.0,36.0,35.98,36.0,92700.0,24.271,24.271,24.2575,24.271,92700.0
2010-04-08 15:45:00,35.99,36.02,35.96,36.0,115300.0,24.2642,24.2844,24.244,24.271,115300.0
2010-04-08 15:50:00,36.0,36.01,35.97,35.97,63400.0,24.271,24.2777,24.2507,24.2507,63400.0
2010-04-08 15:55:00,35.97,35.98,35.91,35.91,292400.0,24.2507,24.2575,24.2103,24.2103,292400.0
2010-04-09 09:30:00,35.98,36.0,35.93,36.0,32700.0,24.2575,24.271,24.2238,24.271,32700.0
2010-04-09 09:35:00,35.99,36.05,35.99,35.99,19300.0,24.2642,24.3047,24.2642,24.2642,19300.0
2010-04-09 09:40:00,35.99,36.07,35.96,36.02,18300.0,24.2642,24.3181,24.244,24.2844,18300.0
2010-04-09 09:45:00,36.02,36.1,35.98,36.05,43900.0,24.2844,24.3384,24.2575,24.3047,43900.0
2010-04-09 09:50:00,36.05,36.08,36.03,36.05,17700.0,24.3047,24.3249,24.2912,24.3047,17700.0
2010-04-09 09:55:00,36.06,36.12,36.02,36.1,50200.0,24.3114,24.3519,24.2844,24.3384,50200.0
2010-04-09 10:00:00,36.11,36.12,36.08,36.11,19200.0,24.3451,24.3519,24.3249,24.3451,19200.0
2010-04-09 10:05:00,36.11,36.16,36.1,36.12,47300.0,24.3451,24.3788,24.3384,24.3519,47300.0
2010-04-09 10:10:00,36.12,36.12,36.04,36.05,20900.0,24.3519,24.3519,24.2979,24.3047,20900.0
2010-04-09 10:15:00,36.06,36.18,36.05,36.15,50100.0,24.3114,24.3923,24.3047,24.3721,50100.0
2010-04-09 10:20:00,36.14,36.19,36.14,36.19,27200.0,24.3653,24.3991,24.3653,24.3991,27200.0
2010-04-09 10:25:00,36.19,36.25,36.15,36.19,85300.0,24.3991,24.4395,24.3721,24.3991,85300.0
2010-04-09 10:30:00,36.19,36.23,36.15,36.2,47900.0,24.3991,24.426,24.3721,24.4058,47900.0
2010-04-09 10:35:00,36.21,36.27,36.18,36.27,30200.0,24.4125,24.453,24.3923,24.453,30200.0
2010-04-09 10:40:00,36.28,36.36,36.28,36.35,40500.0,24.4597,24.5137,24.4597,24.5069,40500.0
2010-04-09 10:45:00,36.35,36.37,36.33,36.34,49500.0,24.5069,24.5204,24.4934,24.5002,49500.0
2010-04-09 10:50:00,36.33,36.33,36.26,36.26,30400.0,24.4934,24.4934,24.4462,24.4462,30400.0
2010-04-09 10:55:00,36.25,36.26,36.19,36.21,18700.0,24.4395,24.4462,24.3991,24.4125,18700.0
2010-04-09 11:00:00,36.21,36.26,36.19,36.26,35700.0,24.4125,24.4462,24.3991,24.4462,35700.0
2010-04-09 11:05:00,36.26,36.34,36.25,36.34,39600.0,24.4462,24.5002,24.4395,24.5002,39600.0
2010-04-09 11:10:00,36.34,36.34,36.3,36.32,18600.0,24.5002,24.5002,24.4732,24.4867,18600.0
2010-04-09 11:15:00,36.33,36.33,36.3,36.3,15600.0,24.4934,24.4934,24.4732,24.4732,15600.0
2010-04-09 11:20:00,36.3,36.41,36.28,36.39,44000.0,24.4732,24.5474,24.4597,24.5339,44000.0
2010-04-09 11:25:00,36.39,36.43,36.38,36.4,23400.0,24.5339,24.5609,24.5271,24.5406,23400.0
2010-04-09 11:30:00,36.39,36.41,36.35,36.35,17100.0,24.5339,24.5474,24.5069,24.5069,17100.0
2010-04-09 11:35:00,36.35,36.35,36.32,36.35,14300.0,24.5069,24.5069,24.4867,24.5069,14300.0
2010-04-09 11:40:00,36.35,36.35,36.33,36.34,16700.0,24.5069,24.5069,24.4934,24.5002,16700.0
2010-04-09 11:45:00,36.35,36.35,36.31,36.31,14100.0,24.5069,24.5069,24.48,24.48,14100.0
2010-04-09 11:50:00,36.3,36.32,36.29,36.29,16900.0,24.4732,24.4867,24.4665,24.4665,16900.0
2010-04-09 11:55:00,36.3,36.3,36.24,36.26,13800.0,24.4732,24.4732,24.4328,24.4462,13800.0
2010-04-09 12:00:00,36.26,36.28,36.26,36.26,6200.0,24.4462,24.4597,24.4462,24.4462,6200.0
2010-04-09 12:05:00,36.26,36.27,36.25,36.27,9000.0,24.4462,24.453,24.4395,24.453,9000.0
2010-04-09 12:10:00,36.27,36.33,36.27,36.33,23600.0,24.453,24.4934,24.453,24.4934,23600.0
2010-04-09 12:15:00,36.32,36.33,36.3,36.3,9600.0,24.4867,24.4934,24.4732,24.4732,9600.0
2010-04-09 12:20:00,36.3,36.32,36.3,36.32,5900.0,24.4732,24.4867,24.4732,24.4867,5900.0
2010-04-09 12:25:00,36.32,36.35,36.32,36.35,9600.0,24.4867,24.5069,24.4867,24.5069,9600.0
2010-04-09 12:30:00,36.35,36.36,36.32,36.32,15400.0,24.5069,24.5137,24.4867,24.4867,15400.0
2010-04-09 12:35:00,36.32,36.33,36.31,36.33,9000.0,24.4867,24.4934,24.48,24.4934,9000.0
2010-04-09 12:40:00,36.33,36.36,36.33,36.35,19400.0,24.4934,24.5137,24.4934,24.5069,19400.0
2010-04-09 12:45:00,36.35,36.37,36.35,36.37,21900.0,24.5069,24.5204,24.5069,24.5204,21900.0
2010-04-09 12:50:00,36.36,36.37,36.33,36.34,23800.0,24.5137,24.5204,24.4934,24.5002,23800.0
2010-04-09 12:55:00,36.34,36.36,36.34,36.35,22400.0,24.5002,24.5137,24.5002,24.5069,22400.0
2010-04-09 13:00:00,36.35,36.36,36.34,36.34,19800.0,24.5069,24.5137,24.5002,24.5002,19800.0
2010-04-09 13:05:00,36.34,36.35,36.32,36.32,18900.0,24.5002,24.5069,24.4867,24.4867,18900.0
2010-04-09 13:10:00,36.32,36.33,36.32,36.32,9700.0,24.4867,24.4934,24.4867,24.4867,9700.0
2010-04-09 13:15:00,36.32,36.33,36.32,36.33,27100.0,24.4867,24.4934,24.4867,24.4934,27100.0
2010-04-09 13:20:00,36.34,36.43,36.34,36.42,48300.0,24.5002,24.5609,24.5002,24.5541,48300.0
2010-04-09 13:25:00,36.43,36.43,36.41,36.43,18200.0,24.5609,24.5609,24.5474,24.5609,18200.0
2010-04-09 13:30:00,36.43,36.43,36.36,36.36,12000.0,24.5609,24.5609,24.5137,24.5137,12000.0
2010-04-09 13:35:00,36.36,36.36,36.33,36.34,15000.0,24.5137,24.5137,24.4934,24.5002,15000.0
2010-04-09 13:40:00,36.34,36.35,36.31,36.31,4900.0,24.5002,24.5069,24.48,24.48,4900.0
2010-04-09 13:45:00,36.31,36.31,36.29,36.29,9900.0,24.48,24.48,24.4665,24.4665,9900.0
2010-04-09 13:50:00,36.29,36.3,36.28,36.28,7400.0,24.4665,24.4732,24.4597,24.4597,7400.0
2010-04-09 13:55:00,36.28,36.28,36.25,36.26,14700.0,24.4597,24.4597,24.4395,24.4462,14700.0
2010-04-09 14:00:00,36.26,36.27,36.21,36.23,18500.0,24.4462,24.453,24.4125,24.426,18500.0
2010-04-09 14:05:00,36.23,36.25,36.23,36.23,15100.0,24.426,24.4395,24.426,24.426,15100.0
2010-04-09 14:10:00,36.23,36.27,36.22,36.24,18700.0,24.426,24.453,24.4193,24.4328,18700.0
2010-04-09 14:15:00,36.23,36.25,36.23,36.25,15500.0,24.426,24.4395,24.426,24.4395,15500.0
2010-04-09 14:20:00,36.26,36.3,36.25,36.29,29500.0,24.4462,24.4732,24.4395,24.4665,29500.0
2010-04-09 14:25:00,36.29,36.34,36.29,36.32,21400.0,24.4665,24.5002,24.4665,24.4867,21400.0
2010-04-09 14:30:00,36.32,36.34,36.31,36.34,33600.0,24.4867,24.5002,24.48,24.5002,33600.0
2010-04-09 14:35:00,36.33,36.38,36.33,36.38,23200.0,24.4934,24.5271,24.4934,24.5271,23200.0
2010-04-09 14:40:00,36.38,36.4,36.38,36.4,20700.0,24.5271,24.5406,24.5271,24.5406,20700.0
2010-04-09 14:45:00,36.39,36.42,36.39,36.41,25000.0,24.5339,24.5541,24.5339,24.5474,25000.0
2010-04-09 14:50:00,36.41,36.43,36.41,36.41,16200.0,24.5474,24.5609,24.5474,24.5474,16200.0
2010-04-09 14:55:00,36.41,36.43,36.41,36.43,17400.0,24.5474,24.5609,24.5474,24.5609,17400.0
2010-04-09 15:00:00,36.43,36.43,36.41,36.41,13500.0,24.5609,24.5609,24.5474,24.5474,13500.0
2010-04-09 15:05:00,36.41,36.42,36.38,36.39,30600.0,24.5474,24.5541,24.5271,24.5339,30600.0
2010-04-09 15:10:00,36.39,36.4,36.36,36.36,18600.0,24.5339,24.5406,24.5137,24.5137,18600.0
2010-04-09 15:15:00,36.36,36.4,36.36,36.39,20000.0,24.5137,24.5406,24.5137,24.5339,20000.0
2010-04-09 15:20:00,36.4,36.42,36.4,36.41,26000.0,24.5406,24.5541,24.5406,24.5474,26000.0
2010-04-09 15:25:00,36.41,36.47,36.41,36.46,69400.0,24.5474,24.5878,24.5474,24.5811,69400.0
2010-04-09 15:30:00,36.46,36.47,36.44,36.44,26900.0,24.5811,24.5878,24.5676,24.5676,26900.0
2010-04-09 15:35:00,36.44,36.45,36.42,36.42,31900.0,24.5676,24.5743,24.5541,24.5541,31900.0
2010-04-09 15:40:00,36.42,36.43,36.4,36.4,28200.0,24.5541,24.5609,24.5406,24.5406,28200.0
2010-04-09 15:45:00,36.41,36.45,36.41,36.43,65800.0,24.5474,24.5743,24.5474,24.5609,65800.0
2010-04-09 15:50:00,36.44,36.46,36.43,36.45,71900.0,24.5676,24.5811,24.5609,24.5743,71900.0
2010-04-09 15:55:00,36.45,36.46,36.45,36.46,106400.0,24.5743,24.5811,24.5743,24.5811,106400.0
2010-04-12 09:30:00,36.58,36.58,36.38,36.41,26900.0,24.662,24.662,24.5271,24.5474,26900.0
2010-04-12 09:35:00,36.41,36.48,36.31,36.33,37800.0,24.5474,24.5946,24.48,24.4934,37800.0
2010-04-12 09:40:00,36.33,36.34,36.25,36.27,18500.0,24.4934,24.5002,24.4395,24.453,18500.0
2010-04-12 09:45:00,36.27,36.27,36.21,36.21,12800.0,24.453,24.453,24.4125,24.4125,12800.0
2010-04-12 09:50:00,36.21,36.22,36.13,36.13,29300.0,24.4125,24.4193,24.3586,24.3586,29300.0
2010-04-12 09:55:00,36.13,36.14,36.04,36.04,38000.0,24.3586,24.3653,24.2979,24.2979,38000.0
2010-04-12 10:00:00,36.04,36.08,36.03,36.07,96700.0,24.2979,24.3249,24.2912,24.3181,96700.0
2010-04-12 10:05:00,36.07,36.07,36.01,36.01,38200.0,24.3181,24.3181,24.2777,24.2777,38200.0
2010-04-12 10:10:00,36.01,36.05,36.01,36.01,28700.0,24.2777,24.3047,24.2777,24.2777,28700.0
2010-04-12 10:15:00,36.01,36.02,35.95,35.97,62200.0,24.2777,24.2844,24.2372,24.2507,62200.0
2010-04-12 10:20:00,35.96,36.0,35.92,35.92,50000.0,24.244,24.271,24.217,24.217,50000.0
2010-04-12 10:25:00,35.92,35.94,35.9,35.93,105900.0,24.217,24.2305,24.2035,24.2238,105900.0
2010-04-12 10:30:00,35.92,35.97,35.9,35.94,79000.0,24.217,24.2507,24.2035,24.2305,79000.0
2010-04-12 10:35:00,35.94,35.95,35.87,35.88,103600.0,24.2305,24.2372,24.1833,24.1901,103600.0
2010-04-12 10:40:00,35.88,35.92,35.86,35.87,73200.0,24.1901,24.217,24.1766,24.1833,73200.0
2010-04-12 10:45:00,35.87,35.89,35.81,35.84,90300.0,24.1833,24.1968,24.1429,24.1631,90300.0
2010-04-12 10:50:00,35.84,35.87,35.81,35.81,136900.0,24.1631,24.1833,24.1429,24.1429,136900.0
2010-04-12 10:55:00,35.81,35.86,35.77,35.86,154800.0,24.1429,24.1766,24.1159,24.1766,154800.0
2010-04-12 11:00:00,35.86,35.92,35.86,35.89,69500.0,24.1766,24.217,24.1766,24.1968,69500.0
2010-04-12 11:05:00,35.9,35.96,35.89,35.96,19600.0,24.2035,24.244,24.1968,24.244,19600.0
2010-04-12 11:10:00,35.96,36.0,35.95,36.0,46200.0,24.244,24.271,24.2372,24.271,46200.0
2010-04-12 11:15:00,36.0,36.04,35.94,35.95,47000.0,24.271,24.2979,24.2305,24.2372,47000.0
2010-04-12 11:20:00,35.96,35.96,35.94,35.95,9100.0,24.244,24.244,24.2305,24.2372,9100.0
2010-04-12 11:25:00,35.96,36.0,35.95,35.99,56600.0,24.244,24.271,24.2372,24.2642,56600.0
2010-04-12 11:30:00,35.99,35.99,35.95,35.99,16300.0,24.2642,24.2642,24.2372,24.2642,16300.0
2010-04-12 11:35:00,35.99,36.02,35.98,36.01,15300.0,24.2642,24.2844,24.2575,24.2777,15300.0
2010-04-12 11:40:00,36.01,36.05,35.98,35.98,24900.0,24.2777,24.3047,24.2575,24.2575,24900.0
2010-04-12 11:45:00,35.98,35.98,35.94,35.96,12200.0,24.2575,24.2575,24.2305,24.244,12200.0
2010-04-12 11:50:00,35.95,35.96,35.95,35.95,6100.0,24.2372,24.244,24.2372,24.2372,6100.0
2010-04-12 11:55:00,35.95,35.97,35.93,35.94,21900.0,24.2372,24.2507,24.2238,24.2305,21900.0
2010-04-12 12:00:00,35.93,35.94,35.86,35.86,29400.0,24.2238,24.2305,24.1766,24.1766,29400.0
2010-04-12 12:05:00,35.86,35.87,35.86,35.86,3200.0,24.1766,24.1833,24.1766,24.1766,3200.0
2010-04-12 12:10:00,35.87,35.9,35.86,35.9,8600.0,24.1833,24.2035,24.1766,24.2035,8600.0
2010-04-12 12:15:00,35.89,35.9,35.83,35.85,16300.0,24.1968,24.2035,24.1563,24.1698,16300.0
2010-04-12 12:20:00,35.85,35.88,35.85,35.88,9300.0,24.1698,24.1901,24.1698,24.1901,9300.0
2010-04-12 12:25:00,35.88,35.9,35.88,35.9,7200.0,24.1901,24.2035,24.1901,24.2035,7200.0
2010-04-12 12:30:00,35.9,35.94,35.88,35.94,45300.0,24.2035,24.2305,24.1901,24.2305,45300.0
2010-04-12 12:35:00,35.94,35.94,35.92,35.93,20700.0,24.2305,24.2305,24.217,24.2238,20700.0
2010-04-12 12:40:00,35.94,35.94,35.89,35.89,12400.0,24.2305,24.2305,24.1968,24.1968,12400.0
2010-04-12 12:45:00,35.9,35.91,35.88,35.88,13400.0,24.2035,24.2103,24.1901,24.1901,13400.0
2010-04-12 12:50:00,35.89,35.91,35.88,35.9,9700.0,24.1968,24.2103,24.1901,24.2035,9700.0
2010-04-12 12:55:00,35.91,35.93,35.9,35.92,10300.0,24.2103,24.2238,24.2035,24.217,10300.0
2010-04-12 13:00:00,35.93,35.97,35.92,35.95,29400.0,24.2238,24.2507,24.217,24.2372,29400.0
2010-04-12 13:05:00,35.96,35.96,35.89,35.89,22900.0,24.244,24.244,24.1968,24.1968,22900.0
2010-04-12 13:10:00,35.89,35.9,35.88,35.88,6800.0,24.1968,24.2035,24.1901,24.1901,6800.0
2010-04-12 13:15:00,35.88,35.88,35.86,35.88,11700.0,24.1901,24.1901,24.1766,24.1901,11700.0
2010-04-12 13:20:00,35.88,35.89,35.87,35.89,18000.0,24.1901,24.1968,24.1833,24.1968,18000.0
2010-04-12 13:25:00,35.9,35.93,35.9,35.92,22400.0,24.2035,24.2238,24.2035,24.217,22400.0
2010-04-12 13:30:00,35.92,35.93,35.91,35.92,6600.0,24.217,24.2238,24.2103,24.217,6600.0
2010-04-12 13:35:00,35.92,35.93,35.92,35.93,4400.0,24.217,24.2238,24.217,24.2238,4400.0
2010-04-12 13:40:00,35.92,35.95,35.9,35.95,47700.0,24.217,24.2372,24.2035,24.2372,47700.0
2010-04-12 13:45:00,35.94,35.98,35.94,35.98,8900.0,24.2305,24.2575,24.2305,24.2575,8900.0
2010-04-12 13:50:00,35.98,35.99,35.95,35.95,13000.0,24.2575,24.2642,24.2372,24.2372,13000.0
2010-04-12 13:55:00,35.95,35.96,35.93,35.93,12900.0,24.2372,24.244,24.2238,24.2238,12900.0
2010-04-12 14:00:00,35.94,35.95,35.9,35.91,29700.0,24.2305,24.2372,24.2035,24.2103,29700.0
2010-04-12 14:05:00,35.9,35.93,35.9,35.92,8300.0,24.2035,24.2238,24.2035,24.217,8300.0
2010-04-12 14:10:00,35.92,35.96,35.92,35.96,19300.0,24.217,24.244,24.217,24.244,19300.0
2010-04-12 14:15:00,35.95,35.96,35.95,35.96,6000.0,24.2372,24.244,24.2372,24.244,6000.0
2010-04-12 14:20:00,35.95,35.98,35.95,35.98,17300.0,24.2372,24.2575,24.2372,24.2575,17300.0
2010-04-12 14:25:00,35.98,35.99,35.97,35.98,19600.0,24.2575,24.2642,24.2507,24.2575,19600.0
2010-04-12 14:30:00,35.99,35.99,35.95,35.95,17100.0,24.2642,24.2642,24.2372,24.2372,17100.0
2010-04-12 14:35:00,35.95,35.97,35.95,35.96,14200.0,24.2372,24.2507,24.2372,24.244,14200.0
2010-04-12 14:40:00,35.96,35.97,35.94,35.95,42700.0,24.244,24.2507,24.2305,24.2372,42700.0
2010-04-12 14:45:00,35.94,35.97,35.94,35.97,13500.0,24.2305,24.2507,24.2305,24.2507,13500.0
2010-04-12 14:50:00,35.97,35.97,35.95,35.97,30100.0,24.2507,24.2507,24.2372,24.2507,30100.0
2010-04-12 14:55:00,35.97,35.97,35.94,35.94,30500.0,24.2507,24.2507,24.2305,24.2305,30500.0
2010-04-12 15:00:00,35.94,35.97,35.94,35.94,49200.0,24.2305,24.2507,24.2305,24.2305,49200.0
2010-04-12 15:05:00,35.93,36.01,35.93,36.0,35300.0,24.2238,24.2777,24.2238,24.271,35300.0
2010-04-12 15:10:00,36.01,36.03,35.99,36.02,31000.0,24.2777,24.2912,24.2642,24.2844,31000.0
2010-04-12 15:15:00,36.02,36.03,35.98,35.99,17100.0,24.2844,24.2912,24.2575,24.2642,17100.0
2010-04-12 15:20:00,35.99,35.99,35.9,35.9,40700.0,24.2642,24.2642,24.2035,24.2035,40700.0
2010-04-12 15:25:00,35.91,35.94,35.9,35.92,25900.0,24.2103,24.2305,24.2035,24.217,25900.0
2010-04-12 15:30:00,35.93,35.95,35.91,35.94,49600.0,24.2238,24.2372,24.2103,24.2305,49600.0
2010-04-12 15:35:00,35.94,35.97,35.94,35.97,26400.0,24.2305,24.2507,24.2305,24.2507,26400.0
2010-04-12 15:40:00,35.97,35.97,35.96,35.97,33100.0,24.2507,24.2507,24.244,24.2507,33100.0
2010-04-12 15:45:00,35.97,35.99,35.96,35.99,59000.0,24.2507,24.2642,24.244,24.2642,59000.0
2010-04-12 15:50:00,35.99,36.0,35.96,35.97,92900.0,24.2642,24.271,24.244,24.2507,92900.0
2010-04-12 15:55:00,35.96,35.97,35.93,35.93,105400.0,24.244,24.2507,24.2238,24.2238,105400.0
2010-04-13 09:30:00,35.81,35.84,35.69,35.75,96600.0,24.1429,24.1631,24.062,24.1024,96600.0
2010-04-13 09:35:00,35.75,35.77,35.69,35.69,23500.0,24.1024,24.1159,24.062,24.062,23500.0
2010-04-13 09:40:00,35.69,35.8,35.67,35.8,26000.0,24.062,24.1361,24.0485,24.1361,26000.0
2010-04-13 09:45:00,35.8,35.84,35.75,35.82,25000.0,24.1361,24.1631,24.1024,24.1496,25000.0
2010-04-13 09:50:00,35.82,35.88,35.82,35.87,19400.0,24.1496,24.1901,24.1496,24.1833,19400.0
2010-04-13 09:55:00,35.85,35.87,35.83,35.85,35000.0,24.1698,24.1833,24.1563,24.1698,35000.0
2010-04-13 10:00:00,35.84,35.88,35.83,35.86,39300.0,24.1631,24.1901,24.1563,24.1766,39300.0
2010-04-13 10:05:00,35.87,35.9,35.85,35.89,28700.0,24.1833,24.2035,24.1698,24.1968,28700.0
2010-04-13 10:10:00,35.89,35.89,35.81,35.83,20900.0,24.1968,24.1968,24.1429,24.1563,20900.0
2010-04-13 10:15:00,35.83,35.84,35.77,35.82,46200.0,24.1563,24.1631,24.1159,24.1496,46200.0
2010-04-13 10:20:00,35.81,35.81,35.74,35.79,37600.0,24.1429,24.1429,24.0957,24.1294,37600.0
2010-04-13 10:25:00,35.78,35.78,35.72,35.74,22900.0,24.1226,24.1226,24.0822,24.0957,22900.0
2010-04-13 10:30:00,35.75,35.76,35.73,35.76,26700.0,24.1024,24.1091,24.0889,24.1091,26700.0
2010-04-13 10:35:00,35.75,35.8,35.73,35.79,26900.0,24.1024,24.1361,24.0889,24.1294,26900.0
2010-04-13 10:40:00,35.8,35.82,35.79,35.81,21400.0,24.1361,24.1496,24.1294,24.1429,21400.0
2010-04-13 10:45:00,35.81,35.84,35.79,35.82,30000.0,24.1429,24.1631,24.1294,24.1496,30000.0
2010-04-13 10:50:00,35.82,35.86,35.81,35.85,21600.0,24.1496,24.1766,24.1429,24.1698,21600.0
2010-04-13 10:55:00,35.85,35.85,35.8,35.81,9300.0,24.1698,24.1698,24.1361,24.1429,9300.0
2010-04-13 11:00:00,35.81,35.82,35.8,35.82,13600.0,24.1429,24.1496,24.1361,24.1496,13600.0
2010-04-13 11:05:00,35.82,35.83,35.78,35.82,40900.0,24.1496,24.1563,24.1226,24.1496,40900.0
2010-04-13 11:10:00,35.81,35.81,35.76,35.76,12700.0,24.1429,24.1429,24.1091,24.1091,12700.0
2010-04-13 11:15:00,35.76,35.8,35.76,35.77,13000.0,24.1091,24.1361,24.1091,24.1159,13000.0
2010-04-13 11:20:00,35.77,35.82,35.77,35.81,20800.0,24.1159,24.1496,24.1159,24.1429,20800.0
2010-04-13 11:25:00,35.81,35.81,35.75,35.76,27700.0,24.1429,24.1429,24.1024,24.1091,27700.0
2010-04-13 11:30:00,35.75,35.76,35.72,35.72,12000.0,24.1024,24.1091,24.0822,24.0822,12000.0
2010-04-13 11:35:00,35.72,35.72,35.67,35.67,9200.0,24.0822,24.0822,24.0485,24.0485,9200.0
2010-04-13 11:40:00,35.68,35.69,35.67,35.67,16900.0,24.0552,24.062,24.0485,24.0485,16900.0
2010-04-13 11:45:00,35.67,35.69,35.65,35.69,33900.0,24.0485,24.062,24.035,24.062,33900.0
2010-04-13 11:50:00,35.7,35.7,35.67,35.67,10900.0,24.0687,24.0687,24.0485,24.0485,10900.0
2010-04-13 11:55:00,35.67,35.71,35.67,35.7,15300.0,24.0485,24.0754,24.0485,24.0687,15300.0
2010-04-13 12:00:00,35.7,35.71,35.67,35.67,22200.0,24.0687,24.0754,24.0485,24.0485,22200.0
2010-04-13 12:05:00,35.68,35.68,35.65,35.65,15700.0,24.0552,24.0552,24.035,24.035,15700.0
2010-04-13 12:10:00,35.65,35.66,35.65,35.65,12300.0,24.035,24.0417,24.035,24.035,12300.0
2010-04-13 12:15:00,35.66,35.71,35.66,35.7,23400.0,24.0417,24.0754,24.0417,24.0687,23400.0
2010-04-13 12:20:00,35.7,35.71,35.7,35.7,14000.0,24.0687,24.0754,24.0687,24.0687,14000.0
2010-04-13 12:25:00,35.71,35.71,35.7,35.7,9200.0,24.0754,24.0754,24.0687,24.0687,9200.0
2010-04-13 12:30:00,35.71,35.71,35.65,35.65,35200.0,24.0754,24.0754,24.035,24.035,35200.0
2010-04-13 12:35:00,35.65,35.66,35.63,35.66,22100.0,24.035,24.0417,24.0215,24.0417,22100.0
2010-04-13 12:40:00,35.65,35.66,35.64,35.65,17800.0,24.035,24.0417,24.0282,24.035,17800.0
2010-04-13 12:45:00,35.65,35.65,35.63,35.64,17100.0,24.035,24.035,24.0215,24.0282,17100.0
2010-04-13 12:50:00,35.64,35.66,35.64,35.66,17900.0,24.0282,24.0417,24.0282,24.0417,17900.0
2010-04-13 12:55:00,35.66,35.68,35.65,35.65,30000.0,24.0417,24.0552,24.035,24.035,30000.0
2010-04-13 13:00:00,35.66,35.72,35.65,35.72,30200.0,24.0417,24.0822,24.035,24.0822,30200.0
2010-04-13 13:05:00,35.72,35.74,35.7,35.73,51400.0,24.0822,24.0957,24.0687,24.0889,51400.0
2010-04-13 13:10:00,35.72,35.78,35.72,35.77,83000.0,24.0822,24.1226,24.0822,24.1159,83000.0
2010-04-13 13:15:00,35.77,35.78,35.69,35.7,96200.0,24.1159,24.1226,24.062,24.0687,96200.0
2010-04-13 13:20:00,35.71,35.73,35.7,35.7,78400.0,24.0754,24.0889,24.0687,24.0687,78400.0
2010-04-13 13:25:00,35.7,35.71,35.68,35.68,10400.0,24.0687,24.0754,24.0552,24.0552,10400.0
2010-04-13 13:30:00,35.68,35.68,35.66,35.67,31100.0,24.0552,24.0552,24.0417,24.0485,31100.0
2010-04-13 13:35:00,35.68,35.68,35.67,35.68,21800.0,24.0552,24.0552,24.0485,24.0552,21800.0
2010-04-13 13:40:00,35.67,35.7,35.67,35.68,26600.0,24.0485,24.0687,24.0485,24.0552,26600.0
2010-04-13 13:45:00,35.68,35.69,35.68,35.69,15800.0,24.0552,24.062,24.0552,24.062,15800.0
2010-04-13 13:50:00,35.69,35.71,35.68,35.71,21400.0,24.062,24.0754,24.0552,24.0754,21400.0
2010-04-13 13:55:00,35.72,35.73,35.7,35.7,14200.0,24.0822,24.0889,24.0687,24.0687,14200.0
2010-04-13 14:00:00,35.7,35.71,35.7,35.71,20900.0,24.0687,24.0754,24.0687,24.0754,20900.0
2010-04-13 14:05:00,35.71,35.72,35.7,35.71,18800.0,24.0754,24.0822,24.0687,24.0754,18800.0
2010-04-13 14:10:00,35.71,35.72,35.71,35.72,15600.0,24.0754,24.0822,24.0754,24.0822,15600.0
2010-04-13 14:15:00,35.71,35.73,35.71,35.72,16400.0,24.0754,24.0889,24.0754,24.0822,16400.0
2010-04-13 14:20:00,35.72,35.74,35.72,35.74,15600.0,24.0822,24.0957,24.0822,24.0957,15600.0
2010-04-13 14:25:00,35.73,35.74,35.73,35.73,23300.0,24.0889,24.0957,24.0889,24.0889,23300.0
2010-04-13 14:30:00,35.73,35.74,35.71,35.74,28100.0,24.0889,24.0957,24.0754,24.0957,28100.0
2010-04-13 14:35:00,35.74,35.75,35.73,35.73,24700.0,24.0957,24.1024,24.0889,24.0889,24700.0
2010-04-13 14:40:00,35.73,35.76,35.73,35.75,31100.0,24.0889,24.1091,24.0889,24.1024,31100.0
2010-04-13 14:45:00,35.76,35.77,35.75,35.76,23300.0,24.1091,24.1159,24.1024,24.1091,23300.0
2010-04-13 14:50:00,35.76,35.77,35.75,35.76,26900.0,24.1091,24.1159,24.1024,24.1091,26900.0
2010-04-13 14:55:00,35.76,35.77,35.72,35.72,30100.0,24.1091,24.1159,24.0822,24.0822,30100.0
2010-04-13 15:00:00,35.72,35.75,35.72,35.75,31500.0,24.0822,24.1024,24.0822,24.1024,31500.0
2010-04-13 15:05:00,35.75,35.82,35.75,35.81,43200.0,24.1024,24.1496,24.1024,24.1429,43200.0
2010-04-13 15:10:00,35.81,35.84,35.81,35.84,37000.0,24.1429,24.1631,24.1429,24.1631,37000.0
2010-04-13 15:15:00,35.85,35.89,35.82,35.89,64000.0,24.1698,24.1968,24.1496,24.1968,64000.0
2010-04-13 15:20:00,35.89,35.94,35.85,35.91,108500.0,24.1968,24.2305,24.1698,24.2103,108500.0
2010-04-13 15:25:00,35.91,35.92,35.9,35.9,30600.0,24.2103,24.217,24.2035,24.2035,30600.0
2010-04-13 15:30:00,35.91,35.91,35.89,35.9,41400.0,24.2103,24.2103,24.1968,24.2035,41400.0
2010-04-13 15:35:00,35.9,35.9,35.88,35.89,55200.0,24.2035,24.2035,24.1901,24.1968,55200.0
2010-04-13 15:40:00,35.89,35.89,35.86,35.87,68600.0,24.1968,24.1968,24.1766,24.1833,68600.0
2010-04-13 15:45:00,35.87,35.92,35.87,35.92,125300.0,24.1833,24.217,24.1833,24.217,125300.0
2010-04-13 15:50:00,35.92,35.92,35.91,35.91,74400.0,24.217,24.217,24.2103,24.2103,74400.0
2010-04-13 15:55:00,35.92,35.93,35.9,35.92,189700.0,24.217,24.2238,24.2035,24.217,189700.0
2010-04-14 09:30:00,35.88,35.88,35.65,35.71,59500.0,24.1901,24.1901,24.035,24.0754,59500.0
2010-04-14 09:35:00,35.68,35.75,35.6,35.67,33600.0,24.0552,24.1024,24.0013,24.0485,33600.0
2010-04-14 09:40:00,35.67,35.67,35.6,35.61,20800.0,24.0485,24.0485,24.0013,24.008,20800.0
2010-04-14 09:45:00,35.62,35.63,35.6,35.62,23400.0,24.0148,24.0215,24.0013,24.0148,23400.0
2010-04-14 09:50:00,35.63,35.71,35.62,35.67,41400.0,24.0215,24.0754,24.0148,24.0485,41400.0
2010-04-14 09:55:00,35.67,35.68,35.63,35.63,41300.0,24.0485,24.0552,24.0215,24.0215,41300.0
2010-04-14 10:00:00,35.64,35.69,35.62,35.67,42100.0,24.0282,24.062,24.0148,24.0485,42100.0
2010-04-14 10:05:00,35.66,35.7,35.64,35.7,27400.0,24.0417,24.0687,24.0282,24.0687,27400.0
2010-04-14 10:10:00,35.7,35.71,35.63,35.63,29800.0,24.0687,24.0754,24.0215,24.0215,29800.0
2010-04-14 10:15:00,35.64,35.69,35.62,35.69,17000.0,24.0282,24.062,24.0148,24.062,17000.0
2010-04-14 10:20:00,35.68,35.68,35.61,35.61,16400.0,24.0552,24.0552,24.008,24.008,16400.0
2010-04-14 10:25:00,35.62,35.68,35.61,35.67,32300.0,24.0148,24.0552,24.008,24.0485,32300.0
2010-04-14 10:30:00,35.66,35.69,35.65,35.69,41500.0,24.0417,24.062,24.035,24.062,41500.0
2010-04-14 10:35:00,35.69,35.76,35.68,35.76,69200.0,24.062,24.1091,24.0552,24.1091,69200.0
2010-04-14 10:40:00,35.77,35.78,35.74,35.76,33400.0,24.1159,24.1226,24.0957,24.1091,33400.0
2010-04-14 10:45:00,35.75,35.77,35.69,35.7,72000.0,24.1024,24.1159,24.062,24.0687,72000.0
2010-04-14 10:50:00,35.69,35.7,35.65,35.67,35900.0,24.062,24.0687,24.035,24.0485,35900.0
2010-04-14 10:55:00,35.68,35.7,35.67,35.7,15400.0,24.0552,24.0687,24.0485,24.0687,15400.0
2010-04-14 11:00:00,35.7,35.7,35.68,35.68,26200.0,24.0687,24.0687,24.0552,24.0552,26200.0
2010-04-14 11:05:00,35.67,35.68,35.65,35.66,15800.0,24.0485,24.0552,24.035,24.0417,15800.0
2010-04-14 11:10:00,35.65,35.66,35.63,35.63,11800.0,24.035,24.0417,24.0215,24.0215,11800.0
2010-04-14 11:15:00,35.64,35.65,35.59,35.6,41300.0,24.0282,24.035,23.9945,24.0013,41300.0
2010-04-14 11:20:00,35.61,35.61,35.58,35.59,17000.0,24.008,24.008,23.9878,23.9945,17000.0
2010-04-14 11:25:00,35.58,35.6,35.58,35.59,10800.0,23.9878,24.0013,23.9878,23.9945,10800.0
2010-04-14 11:30:00,35.6,35.6,35.56,35.56,15700.0,24.0013,24.0013,23.9743,23.9743,15700.0
2010-04-14 11:35:00,35.56,35.58,35.56,35.56,7500.0,23.9743,23.9878,23.9743,23.9743,7500.0
2010-04-14 11:40:00,35.56,35.59,35.56,35.58,12000.0,23.9743,23.9945,23.9743,23.9878,12000.0
2010-04-14 11:45:00,35.58,35.59,35.54,35.54,13200.0,23.9878,23.9945,23.9608,23.9608,13200.0
2010-04-14 11:50:00,35.54,35.54,35.51,35.52,16700.0,23.9608,23.9608,23.9406,23.9473,16700.0
2010-04-14 11:55:00,35.51,35.52,35.51,35.51,2100.0,23.9406,23.9473,23.9406,23.9406,2100.0
2010-04-14 12:00:00,35.51,35.51,35.49,35.49,39700.0,23.9406,23.9406,23.9271,23.9271,39700.0
2010-04-14 12:05:00,35.5,35.5,35.43,35.46,55400.0,23.9339,23.9339,23.8867,23.9069,55400.0
2010-04-14 12:10:00,35.46,35.46,35.45,35.45,6700.0,23.9069,23.9069,23.9001,23.9001,6700.0
2010-04-14 12:15:00,35.46,35.46,35.43,35.43,25600.0,23.9069,23.9069,23.8867,23.8867,25600.0
2010-04-14 12:20:00,35.44,35.46,35.42,35.42,28500.0,23.8934,23.9069,23.8799,23.8799,28500.0
2010-04-14 12:25:00,35.42,35.43,35.42,35.43,6300.0,23.8799,23.8867,23.8799,23.8867,6300.0
2010-04-14 12:30:00,35.42,35.45,35.42,35.43,8100.0,23.8799,23.9001,23.8799,23.8867,8100.0
2010-04-14 12:35:00,35.43,35.45,35.43,35.44,18200.0,23.8867,23.9001,23.8867,23.8934,18200.0
2010-04-14 12:40:00,35.44,35.45,35.44,35.44,3300.0,23.8934,23.9001,23.8934,23.8934,3300.0
2010-04-14 12:45:00,35.44,35.46,35.43,35.45,11600.0,23.8934,23.9069,23.8867,23.9001,11600.0
2010-04-14 12:50:00,35.45,35.45,35.43,35.43,5300.0,23.9001,23.9001,23.8867,23.8867,5300.0
2010-04-14 12:55:00,35.43,35.44,35.43,35.44,3900.0,23.8867,23.8934,23.8867,23.8934,3900.0
2010-04-14 13:00:00,35.44,35.46,35.44,35.44,16500.0,23.8934,23.9069,23.8934,23.8934,16500.0
2010-04-14 13:05:00,35.44,35.48,35.44,35.48,9900.0,23.8934,23.9204,23.8934,23.9204,9900.0
2010-04-14 13:10:00,35.47,35.49,35.47,35.48,7500.0,23.9136,23.9271,23.9136,23.9204,7500.0
2010-04-14 13:15:00,35.49,35.49,35.46,35.47,20500.0,23.9271,23.9271,23.9069,23.9136,20500.0
2010-04-14 13:20:00,35.47,35.47,35.44,35.44,26800.0,23.9136,23.9136,23.8934,23.8934,26800.0
2010-04-14 13:25:00,35.44,35.45,35.44,35.45,9600.0,23.8934,23.9001,23.8934,23.9001,9600.0
2010-04-14 13:30:00,35.45,35.49,35.44,35.46,60400.0,23.9001,23.9271,23.8934,23.9069,60400.0
2010-04-14 13:35:00,35.47,35.47,35.45,35.45,16900.0,23.9136,23.9136,23.9001,23.9001,16900.0
2010-04-14 13:40:00,35.45,35.46,35.42,35.42,14400.0,23.9001,23.9069,23.8799,23.8799,14400.0
2010-04-14 13:45:00,35.43,35.44,35.42,35.43,16200.0,23.8867,23.8934,23.8799,23.8867,16200.0
2010-04-14 13:50:00,35.43,35.44,35.42,35.43,7500.0,23.8867,23.8934,23.8799,23.8867,7500.0
2010-04-14 13:55:00,35.43,35.43,35.42,35.43,5300.0,23.8867,23.8867,23.8799,23.8867,5300.0
2010-04-14 14:00:00,35.43,35.46,35.42,35.46,27100.0,23.8867,23.9069,23.8799,23.9069,27100.0
2010-04-14 14:05:00,35.46,35.5,35.46,35.46,26100.0,23.9069,23.9339,23.9069,23.9069,26100.0
2010-04-14 14:10:00,35.47,35.49,35.46,35.49,11000.0,23.9136,23.9271,23.9069,23.9271,11000.0
2010-04-14 14:15:00,35.49,35.49,35.48,35.49,6800.0,23.9271,23.9271,23.9204,23.9271,6800.0
2010-04-14 14:20:00,35.49,35.5,35.48,35.5,9700.0,23.9271,23.9339,23.9204,23.9339,9700.0
2010-04-14 14:25:00,35.5,35.5,35.48,35.49,15800.0,23.9339,23.9339,23.9204,23.9271,15800.0
2010-04-14 14:30:00,35.48,35.49,35.48,35.49,8800.0,23.9204,23.9271,23.9204,23.9271,8800.0
2010-04-14 14:35:00,35.49,35.51,35.48,35.51,14300.0,23.9271,23.9406,23.9204,23.9406,14300.0
2010-04-14 14:40:00,35.51,35.51,35.5,35.5,13000.0,23.9406,23.9406,23.9339,23.9339,13000.0
2010-04-14 14:45:00,35.51,35.52,35.5,35.52,14000.0,23.9406,23.9473,23.9339,23.9473,14000.0
2010-04-14 14:50:00,35.52,35.52,35.51,35.52,12600.0,23.9473,23.9473,23.9406,23.9473,12600.0
2010-04-14 14:55:00,35.52,35.53,35.51,35.53,14500.0,23.9473,23.9541,23.9406,23.9541,14500.0
2010-04-14 15:00:00,35.53,35.54,35.51,35.52,38800.0,23.9541,23.9608,23.9406,23.9473,38800.0
2010-04-14 15:05:00,35.51,35.52,35.5,35.51,28100.0,23.9406,23.9473,23.9339,23.9406,28100.0
2010-04-14 15:10:00,35.51,35.51,35.5,35.5,15700.0,23.9406,23.9406,23.9339,23.9339,15700.0
2010-04-14 15:15:00,35.5,35.51,35.49,35.5,27700.0,23.9339,23.9406,23.9271,23.9339,27700.0
2010-04-14 15:20:00,35.5,35.5,35.49,35.5,22300.0,23.9339,23.9339,23.9271,23.9339,22300.0
2010-04-14 15:25:00,35.49,35.5,35.49,35.5,24800.0,23.9271,23.9339,23.9271,23.9339,24800.0
2010-04-14 15:30:00,35.5,35.51,35.49,35.5,49900.0,23.9339,23.9406,23.9271,23.9339,49900.0
2010-04-14 15:35:00,35.5,35.5,35.49,35.5,41600.0,23.9339,23.9339,23.9271,23.9339,41600.0
2010-04-14 15:40:00,35.49,35.51,35.49,35.5,72200.0,23.9271,23.9406,23.9271,23.9339,72200.0
2010-04-14 15:45:00,35.5,35.53,35.49,35.52,152200.0,23.9339,23.9541,23.9271,23.9473,152200.0
2010-04-14 15:50:00,35.52,35.54,35.52,35.53,122600.0,23.9473,23.9608,23.9473,23.9541,122600.0
2010-04-14 15:55:00,35.53,35.55,35.53,35.54,186200.0,23.9541,23.9676,23.9541,23.9608,186200.0
2010-04-15 09:30:00,35.59,35.6,35.49,35.54,31600.0,23.9945,24.0013,23.9271,23.9608,31600.0
2010-04-15 09:35:00,35.55,35.65,35.55,35.6,45300.0,23.9676,24.035,23.9676,24.0013,45300.0
2010-04-15 09:40:00,35.6,35.61,35.57,35.6,24600.0,24.0013,24.008,23.9811,24.0013,24600.0
2010-04-15 09:45:00,35.6,35.62,35.55,35.57,85800.0,24.0013,24.0148,23.9676,23.9811,85800.0
2010-04-15 09:50:00,35.57,35.58,35.55,35.55,20000.0,23.9811,23.9878,23.9676,23.9676,20000.0
2010-04-15 09:55:00,35.54,35.55,35.5,35.51,24300.0,23.9608,23.9676,23.9339,23.9406,24300.0
2010-04-15 10:00:00,35.51,35.51,35.48,35.5,15000.0,23.9406,23.9406,23.9204,23.9339,15000.0
2010-04-15 10:05:00,35.51,35.62,35.51,35.6,22200.0,23.9406,24.0148,23.9406,24.0013,22200.0
2010-04-15 10:10:00,35.6,35.61,35.56,35.56,27900.0,24.0013,24.008,23.9743,23.9743,27900.0
2010-04-15 10:15:00,35.57,35.65,35.56,35.65,28900.0,23.9811,24.035,23.9743,24.035,28900.0
2010-04-15 10:20:00,35.65,35.65,35.61,35.65,24200.0,24.035,24.035,24.008,24.035,24200.0
2010-04-15 10:25:00,35.65,35.65,35.62,35.63,19200.0,24.035,24.035,24.0148,24.0215,19200.0
2010-04-15 10:30:00,35.63,35.69,35.62,35.68,26200.0,24.0215,24.062,24.0148,24.0552,26200.0
2010-04-15 10:35:00,35.68,35.75,35.68,35.75,25100.0,24.0552,24.1024,24.0552,24.1024,25100.0
2010-04-15 10:40:00,35.75,35.84,35.74,35.83,48400.0,24.1024,24.1631,24.0957,24.1563,48400.0
2010-04-15 10:45:00,35.82,35.83,35.8,35.81,14800.0,24.1496,24.1563,24.1361,24.1429,14800.0
2010-04-15 10:50:00,35.81,35.9,35.8,35.89,63600.0,24.1429,24.2035,24.1361,24.1968,63600.0
2010-04-15 10:55:00,35.89,35.92,35.89,35.92,40200.0,24.1968,24.217,24.1968,24.217,40200.0
2010-04-15 11:00:00,35.93,35.93,35.9,35.9,6700.0,24.2238,24.2238,24.2035,24.2035,6700.0
2010-04-15 11:05:00,35.9,35.91,35.84,35.86,17900.0,24.2035,24.2103,24.1631,24.1766,17900.0
2010-04-15 11:10:00,35.86,35.87,35.84,35.85,9400.0,24.1766,24.1833,24.1631,24.1698,9400.0
2010-04-15 11:15:00,35.85,35.87,35.81,35.83,23500.0,24.1698,24.1833,24.1429,24.1563,23500.0
2010-04-15 11:20:00,35.82,35.86,35.81,35.85,12900.0,24.1496,24.1766,24.1429,24.1698,12900.0
2010-04-15 11:25:00,35.84,35.84,35.77,35.79,15500.0,24.1631,24.1631,24.1159,24.1294,15500.0
2010-04-15 11:30:00,35.79,35.79,35.74,35.75,7000.0,24.1294,24.1294,24.0957,24.1024,7000.0
2010-04-15 11:35:00,35.75,35.79,35.74,35.76,26200.0,24.1024,24.1294,24.0957,24.1091,26200.0
2010-04-15 11:40:00,35.76,35.77,35.72,35.72,11900.0,24.1091,24.1159,24.0822,24.0822,11900.0
2010-04-15 11:45:00,35.72,35.75,35.66,35.69,40700.0,24.0822,24.1024,24.0417,24.062,40700.0
2010-04-15 11:50:00,35.7,35.71,35.68,35.69,23000.0,24.0687,24.0754,24.0552,24.062,23000.0
2010-04-15 11:55:00,35.7,35.7,35.66,35.68,10800.0,24.0687,24.0687,24.0417,24.0552,10800.0
2010-04-15 12:00:00,35.68,35.69,35.64,35.67,22000.0,24.0552,24.062,24.0282,24.0485,22000.0
2010-04-15 12:05:00,35.67,35.67,35.65,35.65,5200.0,24.0485,24.0485,24.035,24.035,5200.0
2010-04-15 12:10:00,35.64,35.66,35.63,35.66,15800.0,24.0282,24.0417,24.0215,24.0417,15800.0
2010-04-15 12:15:00,35.66,35.66,35.65,35.66,4100.0,24.0417,24.0417,24.035,24.0417,4100.0
2010-04-15 12:20:00,35.65,35.66,35.64,35.66,14000.0,24.035,24.0417,24.0282,24.0417,14000.0
2010-04-15 12:25:00,35.65,35.68,35.63,35.68,25500.0,24.035,24.0552,24.0215,24.0552,25500.0
2010-04-15 12:30:00,35.68,35.68,35.67,35.68,6400.0,24.0552,24.0552,24.0485,24.0552,6400.0
2010-04-15 12:35:00,35.68,35.69,35.67,35.69,24900.0,24.0552,24.062,24.0485,24.062,24900.0
2010-04-15 12:40:00,35.7,35.71,35.68,35.68,16600.0,24.0687,24.0754,24.0552,24.0552,16600.0
2010-04-15 12:45:00,35.67,35.68,35.67,35.68,13300.0,24.0485,24.0552,24.0485,24.0552,13300.0
2010-04-15 12:50:00,35.68,35.71,35.68,35.69,19600.0,24.0552,24.0754,24.0552,24.062,19600.0
2010-04-15 12:55:00,35.7,35.72,35.7,35.72,11500.0,24.0687,24.0822,24.0687,24.0822,11500.0
2010-04-15 13:00:00,35.71,35.72,35.68,35.69,15600.0,24.0754,24.0822,24.0552,24.062,15600.0
2010-04-15 13:05:00,35.69,35.72,35.68,35.72,17900.0,24.062,24.0822,24.0552,24.0822,17900.0
2010-04-15 13:10:00,35.72,35.73,35.71,35.71,18200.0,24.0822,24.0889,24.0754,24.0754,18200.0
2010-04-15 13:15:00,35.72,35.72,35.71,35.72,7800.0,24.0822,24.0822,24.0754,24.0822,7800.0
2010-04-15 13:20:00,35.71,35.72,35.7,35.72,33200.0,24.0754,24.0822,24.0687,24.0822,33200.0
2010-04-15 13:25:00,35.72,35.73,35.71,35.73,21200.0,24.0822,24.0889,24.0754,24.0889,21200.0
2010-04-15 13:30:00,35.72,35.74,35.72,35.74,15600.0,24.0822,24.0957,24.0822,24.0957,15600.0
2010-04-15 13:35:00,35.74,35.76,35.74,35.76,12600.0,24.0957,24.1091,24.0957,24.1091,12600.0
2010-04-15 13:40:00,35.76,35.77,35.75,35.77,8400.0,24.1091,24.1159,24.1024,24.1159,8400.0
2010-04-15 13:45:00,35.77,35.77,35.72,35.72,24000.0,24.1159,24.1159,24.0822,24.0822,24000.0
2010-04-15 13:50:00,35.73,35.74,35.71,35.74,17500.0,24.0889,24.0957,24.0754,24.0957,17500.0
2010-04-15 13:55:00,35.74,35.74,35.72,35.74,14600.0,24.0957,24.0957,24.0822,24.0957,14600.0
2010-04-15 14:00:00,35.74,35.75,35.74,35.74,16400.0,24.0957,24.1024,24.0957,24.0957,16400.0
2010-04-15 14:05:00,35.75,35.78,35.74,35.76,39500.0,24.1024,24.1226,24.0957,24.1091,39500.0
2010-04-15 14:10:00,35.75,35.78,35.75,35.76,25100.0,24.1024,24.1226,24.1024,24.1091,25100.0
2010-04-15 14:15:00,35.77,35.78,35.74,35.74,30000.0,24.1159,24.1226,24.0957,24.0957,30000.0
2010-04-15 14:20:00,35.74,35.74,35.71,35.71,30800.0,24.0957,24.0957,24.0754,24.0754,30800.0
2010-04-15 14:25:00,35.72,35.72,35.7,35.7,13900.0,24.0822,24.0822,24.0687,24.0687,13900.0
2010-04-15 14:30:00,35.69,35.7,35.69,35.7,20700.0,24.062,24.0687,24.062,24.0687,20700.0
2010-04-15 14:35:00,35.7,35.7,35.65,35.67,37500.0,24.0687,24.0687,24.035,24.0485,37500.0
2010-04-15 14:40:00,35.67,35.69,35.67,35.68,21900.0,24.0485,24.062,24.0485,24.0552,21900.0
2010-04-15 14:45:00,35.69,35.69,35.68,35.69,11700.0,24.062,24.062,24.0552,24.062,11700.0
2010-04-15 14:50:00,35.69,35.7,35.68,35.7,12200.0,24.062,24.0687,24.0552,24.0687,12200.0
2010-04-15 14:55:00,35.7,35.73,35.69,35.72,30000.0,24.0687,24.0889,24.062,24.0822,30000.0
2010-04-15 15:00:00,35.73,35.73,35.7,35.71,17000.0,24.0889,24.0889,24.0687,24.0754,17000.0
2010-04-15 15:05:00,35.72,35.73,35.71,35.73,17300.0,24.0822,24.0889,24.0754,24.0889,17300.0
2010-04-15 15:10:00,35.72,35.75,35.72,35.73,22300.0,24.0822,24.1024,24.0822,24.0889,22300.0
2010-04-15 15:15:00,35.73,35.73,35.71,35.72,21500.0,24.0889,24.0889,24.0754,24.0822,21500.0
2010-04-15 15:20:00,35.72,35.72,35.71,35.71,11700.0,24.0822,24.0822,24.0754,24.0754,11700.0
2010-04-15 15:25:00,35.71,35.72,35.69,35.69,15800.0,24.0754,24.0822,24.062,24.062,15800.0
2010-04-15 15:30:00,35.69,35.7,35.66,35.66,35900.0,24.062,24.0687,24.0417,24.0417,35900.0
2010-04-15 15:35:00,35.66,35.67,35.65,35.65,37700.0,24.0417,24.0485,24.035,24.035,37700.0
2010-04-15 15:40:00,35.65,35.67,35.65,35.65,67500.0,24.035,24.0485,24.035,24.035,67500.0
2010-04-15 15:45:00,35.65,35.68,35.63,35.68,51600.0,24.035,24.0552,24.0215,24.0552,51600.0
2010-04-15 15:50:00,35.67,35.7,35.67,35.69,67600.0,24.0485,24.0687,24.0485,24.062,67600.0
2010-04-15 15:55:00,35.69,35.7,35.69,35.7,84000.0,24.062,24.0687,24.062,24.0687,84000.0
2010-04-16 09:30:00,35.13,35.27,35.1,35.25,346600.0,23.6844,23.7788,23.6642,23.7653,346600.0
2010-04-16 09:35:00,35.25,35.37,35.24,35.35,100600.0,23.7653,23.8462,23.7586,23.8327,100600.0
2010-04-16 09:40:00,35.35,35.38,35.28,35.29,70400.0,23.8327,23.853,23.7855,23.7923,70400.0
2010-04-16 09:45:00,35.29,35.3,35.24,35.26,48800.0,23.7923,23.799,23.7586,23.7721,48800.0
2010-04-16 09:50:00,35.26,35.27,35.19,35.19,74000.0,23.7721,23.7788,23.7249,23.7249,74000.0
2010-04-16 09:55:00,35.19,35.22,35.13,35.16,87600.0,23.7249,23.7451,23.6844,23.7046,87600.0
2010-04-16 10:00:00,35.16,35.23,35.15,35.21,64000.0,23.7046,23.7518,23.6979,23.7383,64000.0
2010-04-16 10:05:00,35.21,35.24,35.21,35.22,42300.0,23.7383,23.7586,23.7383,23.7451,42300.0
2010-04-16 10:10:00,35.22,35.29,35.21,35.29,55700.0,23.7451,23.7923,23.7383,23.7923,55700.0
2010-04-16 10:15:00,35.28,35.37,35.28,35.35,52800.0,23.7855,23.8462,23.7855,23.8327,52800.0
2010-04-16 10:20:00,35.35,35.39,35.34,35.39,36200.0,23.8327,23.8597,23.826,23.8597,36200.0
2010-04-16 10:25:00,35.39,35.42,35.36,35.36,29200.0,23.8597,23.8799,23.8395,23.8395,29200.0
2010-04-16 10:30:00,35.36,35.42,35.36,35.41,36500.0,23.8395,23.8799,23.8395,23.8732,36500.0
2010-04-16 10:35:00,35.41,35.42,35.29,35.33,106300.0,23.8732,23.8799,23.7923,23.8192,106300.0
2010-04-16 10:40:00,35.33,35.38,35.26,35.37,57600.0,23.8192,23.853,23.7721,23.8462,57600.0
2010-04-16 10:45:00,35.37,35.39,35.26,35.27,38900.0,23.8462,23.8597,23.7721,23.7788,38900.0
2010-04-16 10:50:00,35.26,35.26,35.11,35.15,67000.0,23.7721,23.7721,23.6709,23.6979,67000.0
2010-04-16 10:55:00,35.15,35.2,35.14,35.17,43200.0,23.6979,23.7316,23.6911,23.7114,43200.0
2010-04-16 11:00:00,35.16,35.19,35.14,35.17,26300.0,23.7046,23.7249,23.6911,23.7114,26300.0
2010-04-16 11:05:00,35.17,35.18,35.1,35.11,42500.0,23.7114,23.7181,23.6642,23.6709,42500.0
2010-04-16 11:10:00,35.1,35.11,35.02,35.05,42300.0,23.6642,23.6709,23.6102,23.6305,42300.0
2010-04-16 11:15:00,35.05,35.09,35.01,35.06,90600.0,23.6305,23.6574,23.6035,23.6372,90600.0
2010-04-16 11:20:00,35.06,35.11,35.04,35.04,44100.0,23.6372,23.6709,23.6237,23.6237,44100.0
2010-04-16 11:25:00,35.03,35.04,34.97,34.99,76700.0,23.617,23.6237,23.5765,23.59,76700.0
2010-04-16 11:30:00,35.0,35.02,34.97,35.01,56700.0,23.5968,23.6102,23.5765,23.6035,56700.0
2010-04-16 11:35:00,35.01,35.01,34.97,34.98,30300.0,23.6035,23.6035,23.5765,23.5833,30300.0
2010-04-16 11:40:00,34.98,35.04,34.98,35.04,30500.0,23.5833,23.6237,23.5833,23.6237,30500.0
2010-04-16 11:45:00,35.03,35.03,34.95,34.98,62200.0,23.617,23.617,23.5631,23.5833,62200.0
2010-04-16 11:50:00,34.97,35.03,34.95,34.99,55700.0,23.5765,23.617,23.5631,23.59,55700.0
2010-04-16 11:55:00,35.0,35.01,34.93,34.96,76800.0,23.5968,23.6035,23.5496,23.5698,76800.0
2010-04-16 12:00:00,34.96,34.96,34.86,34.86,62400.0,23.5698,23.5698,23.5024,23.5024,62400.0
2010-04-16 12:05:00,34.86,34.9,34.84,34.87,58200.0,23.5024,23.5293,23.4889,23.5091,58200.0
2010-04-16 12:10:00,34.88,34.9,34.87,34.88,27700.0,23.5159,23.5293,23.5091,23.5159,27700.0
2010-04-16 12:15:00,34.88,34.89,34.85,34.87,35700.0,23.5159,23.5226,23.4956,23.5091,35700.0
2010-04-16 12:20:00,34.87,34.9,34.86,34.88,19500.0,23.5091,23.5293,23.5024,23.5159,19500.0
2010-04-16 12:25:00,34.88,34.91,34.85,34.86,31700.0,23.5159,23.5361,23.4956,23.5024,31700.0
2010-04-16 12:30:00,34.87,34.87,34.84,34.87,29300.0,23.5091,23.5091,23.4889,23.5091,29300.0
2010-04-16 12:35:00,34.87,34.88,34.8,34.8,59800.0,23.5091,23.5159,23.4619,23.4619,59800.0
2010-04-16 12:40:00,34.81,34.86,34.79,34.86,31100.0,23.4687,23.5024,23.4552,23.5024,31100.0
2010-04-16 12:45:00,34.86,34.89,34.85,34.85,33600.0,23.5024,23.5226,23.4956,23.4956,33600.0
2010-04-16 12:50:00,34.84,34.89,34.83,34.88,33500.0,23.4889,23.5226,23.4821,23.5159,33500.0
2010-04-16 12:55:00,34.88,34.9,34.85,34.88,25600.0,23.5159,23.5293,23.4956,23.5159,25600.0
2010-04-16 13:00:00,34.88,34.9,34.85,34.85,24300.0,23.5159,23.5293,23.4956,23.4956,24300.0
2010-04-16 13:05:00,34.85,34.9,34.85,34.89,24100.0,23.4956,23.5293,23.4956,23.5226,24100.0
2010-04-16 13:10:00,34.89,34.89,34.83,34.83,20500.0,23.5226,23.5226,23.4821,23.4821,20500.0
2010-04-16 13:15:00,34.82,34.87,34.82,34.85,32700.0,23.4754,23.5091,23.4754,23.4956,32700.0
2010-04-16 13:20:00,34.84,34.91,34.84,34.91,28200.0,23.4889,23.5361,23.4889,23.5361,28200.0
2010-04-16 13:25:00,34.91,34.92,34.88,34.89,22000.0,23.5361,23.5428,23.5159,23.5226,22000.0
2010-04-16 13:30:00,34.89,34.92,34.85,34.87,111400.0,23.5226,23.5428,23.4956,23.5091,111400.0
2010-04-16 13:35:00,34.85,34.9,34.85,34.86,82000.0,23.4956,23.5293,23.4956,23.5024,82000.0
2010-04-16 13:40:00,34.87,34.88,34.82,34.85,72600.0,23.5091,23.5159,23.4754,23.4956,72600.0
2010-04-16 13:45:00,34.85,34.86,34.78,34.8,47900.0,23.4956,23.5024,23.4484,23.4619,47900.0
2010-04-16 13:50:00,34.79,34.84,34.79,34.83,28000.0,23.4552,23.4889,23.4552,23.4821,28000.0
2010-04-16 13:55:00,34.83,34.88,34.83,34.88,10800.0,23.4821,23.5159,23.4821,23.5159,10800.0
2010-04-16 14:00:00,34.88,34.93,34.88,34.93,15200.0,23.5159,23.5496,23.5159,23.5496,15200.0
2010-04-16 14:05:00,34.93,35.03,34.93,35.0,105300.0,23.5496,23.617,23.5496,23.5968,105300.0
2010-04-16 14:10:00,35.0,35.02,34.98,34.99,25000.0,23.5968,23.6102,23.5833,23.59,25000.0
2010-04-16 14:15:00,34.99,35.04,34.99,34.99,50900.0,23.59,23.6237,23.59,23.59,50900.0
2010-04-16 14:20:00,35.0,35.02,34.99,35.01,21800.0,23.5968,23.6102,23.59,23.6035,21800.0
2010-04-16 14:25:00,35.01,35.01,34.98,34.99,27000.0,23.6035,23.6035,23.5833,23.59,27000.0
2010-04-16 14:30:00,34.98,35.02,34.98,35.02,9600.0,23.5833,23.6102,23.5833,23.6102,9600.0
2010-04-16 14:35:00,35.01,35.05,35.0,35.01,65700.0,23.6035,23.6305,23.5968,23.6035,65700.0
2010-04-16 14:40:00,35.01,35.06,35.01,35.05,15700.0,23.6035,23.6372,23.6035,23.6305,15700.0
2010-04-16 14:45:00,35.04,35.04,35.0,35.01,20700.0,23.6237,23.6237,23.5968,23.6035,20700.0
2010-04-16 14:50:00,35.01,35.03,35.0,35.01,43600.0,23.6035,23.617,23.5968,23.6035,43600.0
2010-04-16 14:55:00,35.0,35.02,34.98,34.98,22100.0,23.5968,23.6102,23.5833,23.5833,22100.0
2010-04-16 15:00:00,34.98,35.01,34.97,35.01,32000.0,23.5833,23.6035,23.5765,23.6035,32000.0
2010-04-16 15:05:00,35.01,35.03,34.97,35.02,34500.0,23.6035,23.617,23.5765,23.6102,34500.0
2010-04-16 15:10:00,35.0,35.02,34.98,34.99,27900.0,23.5968,23.6102,23.5833,23.59,27900.0
2010-04-16 15:15:00,34.98,35.01,34.97,34.99,33400.0,23.5833,23.6035,23.5765,23.59,33400.0
2010-04-16 15:20:00,34.99,35.0,34.95,35.0,39500.0,23.59,23.5968,23.5631,23.5968,39500.0
2010-04-16 15:25:00,34.99,35.01,34.97,35.0,32200.0,23.59,23.6035,23.5765,23.5968,32200.0
2010-04-16 15:30:00,34.99,35.05,34.97,35.04,57500.0,23.59,23.6305,23.5765,23.6237,57500.0
2010-04-16 15:35:00,35.03,35.08,35.02,35.07,43700.0,23.617,23.6507,23.6102,23.644,43700.0
2010-04-16 15:40:00,35.07,35.11,35.06,35.11,54600.0,23.644,23.6709,23.6372,23.6709,54600.0
2010-04-16 15:45:00,35.11,35.13,35.08,35.1,136500.0,23.6709,23.6844,23.6507,23.6642,136500.0
2010-04-16 15:50:00,35.11,35.12,35.09,35.1,112300.0,23.6709,23.6777,23.6574,23.6642,112300.0
2010-04-16 15:55:00,35.1,35.1,35.03,35.05,167800.0,23.6642,23.6642,23.617,23.6305,167800.0
2010-04-19 09:30:00,35.01,35.1,34.9,34.98,46000.0,23.6035,23.6642,23.5293,23.5833,46000.0
2010-04-19 09:35:00,35.01,35.03,34.86,34.86,33700.0,23.6035,23.617,23.5024,23.5024,33700.0
2010-04-19 09:40:00,34.87,34.97,34.86,34.92,31000.0,23.5091,23.5765,23.5024,23.5428,31000.0
2010-04-19 09:45:00,34.93,34.99,34.93,34.97,15900.0,23.5496,23.59,23.5496,23.5765,15900.0
2010-04-19 09:50:00,34.97,35.07,34.97,35.03,25000.0,23.5765,23.644,23.5765,23.617,25000.0
2010-04-19 09:55:00,35.03,35.05,34.99,35.03,36500.0,23.617,23.6305,23.59,23.617,36500.0
2010-04-19 10:00:00,35.02,35.04,34.95,34.96,37800.0,23.6102,23.6237,23.5631,23.5698,37800.0
2010-04-19 10:05:00,34.96,34.98,34.92,34.98,30700.0,23.5698,23.5833,23.5428,23.5833,30700.0
2010-04-19 10:10:00,34.97,35.02,34.94,34.99,32300.0,23.5765,23.6102,23.5563,23.59,32300.0
2010-04-19 10:15:00,34.98,35.03,34.98,35.0,40200.0,23.5833,23.617,23.5833,23.5968,40200.0
2010-04-19 10:20:00,35.0,35.0,34.93,34.97,25100.0,23.5968,23.5968,23.5496,23.5765,25100.0
2010-04-19 10:25:00,34.97,35.0,34.94,34.97,26200.0,23.5765,23.5968,23.5563,23.5765,26200.0
2010-04-19 10:30:00,34.97,34.99,34.93,34.95,46900.0,23.5765,23.59,23.5496,23.5631,46900.0
2010-04-19 10:35:00,34.94,34.95,34.9,34.91,22200.0,23.5563,23.5631,23.5293,23.5361,22200.0
2010-04-19 10:40:00,34.92,34.96,34.91,34.95,28200.0,23.5428,23.5698,23.5361,23.5631,28200.0
2010-04-19 10:45:00,34.95,34.97,34.9,34.9,50300.0,23.5631,23.5765,23.5293,23.5293,50300.0
2010-04-19 10:50:00,34.91,34.97,34.91,34.94,43700.0,23.5361,23.5765,23.5361,23.5563,43700.0
2010-04-19 10:55:00,34.95,34.98,34.94,34.97,18900.0,23.5631,23.5833,23.5563,23.5765,18900.0
2010-04-19 11:00:00,34.97,35.04,34.97,35.0,23300.0,23.5765,23.6237,23.5765,23.5968,23300.0
2010-04-19 11:05:00,35.01,35.1,35.01,35.06,25600.0,23.6035,23.6642,23.6035,23.6372,25600.0
2010-04-19 11:10:00,35.05,35.09,35.02,35.04,28100.0,23.6305,23.6574,23.6102,23.6237,28100.0
2010-04-19 11:15:00,35.05,35.13,35.04,35.11,25000.0,23.6305,23.6844,23.6237,23.6709,25000.0
2010-04-19 11:20:00,35.1,35.1,35.04,35.06,35900.0,23.6642,23.6642,23.6237,23.6372,35900.0
2010-04-19 11:25:00,35.07,35.07,35.0,35.03,23600.0,23.644,23.644,23.5968,23.617,23600.0
2010-04-19 11:30:00,35.03,35.07,35.02,35.05,19700.0,23.617,23.644,23.6102,23.6305,19700.0
2010-04-19 11:35:00,35.06,35.12,35.06,35.11,10500.0,23.6372,23.6777,23.6372,23.6709,10500.0
2010-04-19 11:40:00,35.12,35.17,35.1,35.15,25800.0,23.6777,23.7114,23.6642,23.6979,25800.0
2010-04-19 11:45:00,35.14,35.21,35.12,35.21,26900.0,23.6911,23.7383,23.6777,23.7383,26900.0
2010-04-19 11:50:00,35.2,35.21,35.05,35.06,32400.0,23.7316,23.7383,23.6305,23.6372,32400.0
2010-04-19 11:55:00,35.07,35.07,35.0,35.02,55800.0,23.644,23.644,23.5968,23.6102,55800.0
2010-04-19 12:00:00,35.01,35.02,34.98,35.02,41300.0,23.6035,23.6102,23.5833,23.6102,41300.0
2010-04-19 12:05:00,35.02,35.07,35.0,35.0,52700.0,23.6102,23.644,23.5968,23.5968,52700.0
2010-04-19 12:10:00,35.0,35.06,34.95,35.02,37500.0,23.5968,23.6372,23.5631,23.6102,37500.0
2010-04-19 12:15:00,35.03,35.08,35.02,35.08,7600.0,23.617,23.6507,23.6102,23.6507,7600.0
2010-04-19 12:20:00,35.08,35.12,35.07,35.12,17600.0,23.6507,23.6777,23.644,23.6777,17600.0
2010-04-19 12:25:00,35.12,35.15,35.11,35.12,12500.0,23.6777,23.6979,23.6709,23.6777,12500.0
2010-04-19 12:30:00,35.11,35.13,35.1,35.1,12200.0,23.6709,23.6844,23.6642,23.6642,12200.0
2010-04-19 12:35:00,35.11,35.14,35.1,35.13,13300.0,23.6709,23.6911,23.6642,23.6844,13300.0
2010-04-19 12:40:00,35.13,35.13,35.12,35.13,4900.0,23.6844,23.6844,23.6777,23.6844,4900.0
2010-04-19 12:45:00,35.13,35.14,35.12,35.12,13600.0,23.6844,23.6911,23.6777,23.6777,13600.0
2010-04-19 12:50:00,35.12,35.13,35.12,35.12,7600.0,23.6777,23.6844,23.6777,23.6777,7600.0
2010-04-19 12:55:00,35.13,35.16,35.13,35.13,24800.0,23.6844,23.7046,23.6844,23.6844,24800.0
2010-04-19 13:00:00,35.13,35.16,35.1,35.1,34600.0,23.6844,23.7046,23.6642,23.6642,34600.0
2010-04-19 13:05:00,35.1,35.11,35.09,35.1,11200.0,23.6642,23.6709,23.6574,23.6642,11200.0
2010-04-19 13:10:00,35.09,35.11,35.09,35.09,11900.0,23.6574,23.6709,23.6574,23.6574,11900.0
2010-04-19 13:15:00,35.09,35.09,35.06,35.08,17500.0,23.6574,23.6574,23.6372,23.6507,17500.0
2010-04-19 13:20:00,35.08,35.12,35.08,35.12,10400.0,23.6507,23.6777,23.6507,23.6777,10400.0
2010-04-19 13:25:00,35.11,35.12,35.09,35.11,23700.0,23.6709,23.6777,23.6574,23.6709,23700.0
2010-04-19 13:30:00,35.1,35.11,35.07,35.07,12300.0,23.6642,23.6709,23.644,23.644,12300.0
2010-04-19 13:35:00,35.08,35.08,35.07,35.07,6400.0,23.6507,23.6507,23.644,23.644,6400.0
2010-04-19 13:40:00,35.07,35.09,35.07,35.09,10900.0,23.644,23.6574,23.644,23.6574,10900.0
2010-04-19 13:45:00,35.09,35.1,35.06,35.07,13100.0,23.6574,23.6642,23.6372,23.644,13100.0
2010-04-19 13:50:00,35.07,35.07,35.03,35.04,27800.0,23.644,23.644,23.617,23.6237,27800.0
2010-04-19 13:55:00,35.04,35.04,34.99,35.0,17600.0,23.6237,23.6237,23.59,23.5968,17600.0
2010-04-19 14:00:00,34.99,35.05,34.98,35.05,32100.0,23.59,23.6305,23.5833,23.6305,32100.0
2010-04-19 14:05:00,35.05,35.07,35.03,35.05,108300.0,23.6305,23.644,23.617,23.6305,108300.0
2010-04-19 14:10:00,35.05,35.08,35.03,35.04,41100.0,23.6305,23.6507,23.617,23.6237,41100.0
2010-04-19 14:15:00,35.05,35.08,35.05,35.05,20900.0,23.6305,23.6507,23.6305,23.6305,20900.0
2010-04-19 14:20:00,35.05,35.08,35.04,35.07,42100.0,23.6305,23.6507,23.6237,23.644,42100.0
2010-04-19 14:25:00,35.06,35.12,35.06,35.11,49500.0,23.6372,23.6777,23.6372,23.6709,49500.0
2010-04-19 14:30:00,35.1,35.13,35.09,35.1,67500.0,23.6642,23.6844,23.6574,23.6642,67500.0
2010-04-19 14:35:00,35.11,35.12,35.09,35.12,25100.0,23.6709,23.6777,23.6574,23.6777,25100.0
2010-04-19 14:40:00,35.11,35.12,35.08,35.12,28100.0,23.6709,23.6777,23.6507,23.6777,28100.0
2010-04-19 14:45:00,35.12,35.12,35.06,35.08,43200.0,23.6777,23.6777,23.6372,23.6507,43200.0
2010-04-19 14:50:00,35.09,35.1,35.07,35.07,21600.0,23.6574,23.6642,23.644,23.644,21600.0
2010-04-19 14:55:00,35.08,35.13,35.08,35.12,32300.0,23.6507,23.6844,23.6507,23.6777,32300.0
2010-04-19 15:00:00,35.12,35.15,35.1,35.1,96600.0,23.6777,23.6979,23.6642,23.6642,96600.0
2010-04-19 15:05:00,35.1,35.13,35.09,35.12,26800.0,23.6642,23.6844,23.6574,23.6777,26800.0
2010-04-19 15:10:00,35.13,35.14,35.12,35.12,25500.0,23.6844,23.6911,23.6777,23.6777,25500.0
2010-04-19 15:15:00,35.13,35.15,35.12,35.13,46000.0,23.6844,23.6979,23.6777,23.6844,46000.0
2010-04-19 15:20:00,35.13,35.15,35.13,35.15,25300.0,23.6844,23.6979,23.6844,23.6979,25300.0
2010-04-19 15:25:00,35.15,35.16,35.14,35.14,33300.0,23.6979,23.7046,23.6911,23.6911,33300.0
2010-04-19 15:30:00,35.14,35.15,35.11,35.13,47200.0,23.6911,23.6979,23.6709,23.6844,47200.0
2010-04-19 15:35:00,35.13,35.13,35.12,35.13,35700.0,23.6844,23.6844,23.6777,23.6844,35700.0
2010-04-19 15:40:00,35.13,35.15,35.12,35.15,27300.0,23.6844,23.6979,23.6777,23.6979,27300.0
2010-04-19 15:45:00,35.14,35.17,35.14,35.16,84600.0,23.6911,23.7114,23.6911,23.7046,84600.0
2010-04-19 15:50:00,35.17,35.17,35.13,35.15,119300.0,23.7114,23.7114,23.6844,23.6979,119300.0
2010-04-19 15:55:00,35.14,35.15,35.11,35.12,169100.0,23.6911,23.6979,23.6709,23.6777,169100.0
2010-04-20 09:30:00,35.34,35.42,35.34,35.35,67900.0,23.826,23.8799,23.826,23.8327,67900.0
2010-04-20 09:35:00,35.35,35.47,35.34,35.46,58000.0,23.8327,23.9136,23.826,23.9069,58000.0
2010-04-20 09:40:00,35.45,35.48,35.42,35.47,68700.0,23.9001,23.9204,23.8799,23.9136,68700.0
2010-04-20 09:45:00,35.46,35.51,35.46,35.5,60800.0,23.9069,23.9406,23.9069,23.9339,60800.0
2010-04-20 09:50:00,35.5,35.61,35.5,35.59,55500.0,23.9339,24.008,23.9339,23.9945,55500.0
2010-04-20 09:55:00,35.59,35.72,35.59,35.7,53200.0,23.9945,24.0822,23.9945,24.0687,53200.0
2010-04-20 10:00:00,35.7,35.74,35.62,35.62,59800.0,24.0687,24.0957,24.0148,24.0148,59800.0
2010-04-20 10:05:00,35.61,35.65,35.54,35.65,43600.0,24.008,24.035,23.9608,24.035,43600.0
2010-04-20 10:10:00,35.64,35.65,35.59,35.6,35800.0,24.0282,24.035,23.9945,24.0013,35800.0
2010-04-20 10:15:00,35.6,35.63,35.59,35.6,26500.0,24.0013,24.0215,23.9945,24.0013,26500.0
2010-04-20 10:20:00,35.6,35.68,35.6,35.68,30600.0,24.0013,24.0552,24.0013,24.0552,30600.0
2010-04-20 10:25:00,35.67,35.69,35.63,35.69,27900.0,24.0485,24.062,24.0215,24.062,27900.0
2010-04-20 10:30:00,35.67,35.73,35.67,35.72,22200.0,24.0485,24.0889,24.0485,24.0822,22200.0
2010-04-20 10:35:00,35.72,35.78,35.72,35.76,41400.0,24.0822,24.1226,24.0822,24.1091,41400.0
2010-04-20 10:40:00,35.77,35.83,35.76,35.8,45000.0,24.1159,24.1563,24.1091,24.1361,45000.0
2010-04-20 10:45:00,35.8,35.83,35.79,35.83,33600.0,24.1361,24.1563,24.1294,24.1563,33600.0
2010-04-20 10:50:00,35.83,35.83,35.81,35.83,20400.0,24.1563,24.1563,24.1429,24.1563,20400.0
2010-04-20 10:55:00,35.83,35.83,35.82,35.82,12700.0,24.1563,24.1563,24.1496,24.1496,12700.0
2010-04-20 11:00:00,35.83,35.88,35.82,35.84,59200.0,24.1563,24.1901,24.1496,24.1631,59200.0
2010-04-20 11:05:00,35.85,35.85,35.82,35.83,25300.0,24.1698,24.1698,24.1496,24.1563,25300.0
2010-04-20 11:10:00,35.83,35.87,35.81,35.87,32000.0,24.1563,24.1833,24.1429,24.1833,32000.0
2010-04-20 11:15:00,35.86,35.92,35.85,35.91,54400.0,24.1766,24.217,24.1698,24.2103,54400.0
2010-04-20 11:20:00,35.92,35.92,35.88,35.89,19200.0,24.217,24.217,24.1901,24.1968,19200.0
2010-04-20 11:25:00,35.88,35.92,35.88,35.91,16200.0,24.1901,24.217,24.1901,24.2103,16200.0
2010-04-20 11:30:00,35.91,35.93,35.87,35.9,33900.0,24.2103,24.2238,24.1833,24.2035,33900.0
2010-04-20 11:35:00,35.89,35.9,35.84,35.86,29400.0,24.1968,24.2035,24.1631,24.1766,29400.0
2010-04-20 11:40:00,35.86,35.87,35.85,35.87,14500.0,24.1766,24.1833,24.1698,24.1833,14500.0
2010-04-20 11:45:00,35.87,35.9,35.86,35.89,10000.0,24.1833,24.2035,24.1766,24.1968,10000.0
2010-04-20 11:50:00,35.89,35.93,35.88,35.92,23200.0,24.1968,24.2238,24.1901,24.217,23200.0
2010-04-20 11:55:00,35.92,35.93,35.9,35.92,21800.0,24.217,24.2238,24.2035,24.217,21800.0
2010-04-20 12:00:00,35.92,35.92,35.89,35.91,13800.0,24.217,24.217,24.1968,24.2103,13800.0
2010-04-20 12:05:00,35.91,35.94,35.89,35.94,18600.0,24.2103,24.2305,24.1968,24.2305,18600.0
2010-04-20 12:10:00,35.93,35.97,35.93,35.93,42600.0,24.2238,24.2507,24.2238,24.2238,42600.0
2010-04-20 12:15:00,35.94,35.95,35.92,35.93,25100.0,24.2305,24.2372,24.217,24.2238,25100.0
2010-04-20 12:20:00,35.93,35.94,35.9,35.9,17400.0,24.2238,24.2305,24.2035,24.2035,17400.0
2010-04-20 12:25:00,35.91,35.91,35.85,35.86,19800.0,24.2103,24.2103,24.1698,24.1766,19800.0
2010-04-20 12:30:00,35.86,35.87,35.85,35.87,7400.0,24.1766,24.1833,24.1698,24.1833,7400.0
2010-04-20 12:35:00,35.86,35.88,35.85,35.86,17800.0,24.1766,24.1901,24.1698,24.1766,17800.0
2010-04-20 12:40:00,35.85,35.86,35.83,35.84,7000.0,24.1698,24.1766,24.1563,24.1631,7000.0
2010-04-20 12:45:00,35.83,35.84,35.81,35.81,11700.0,24.1563,24.1631,24.1429,24.1429,11700.0
2010-04-20 12:50:00,35.8,35.81,35.75,35.79,38500.0,24.1361,24.1429,24.1024,24.1294,38500.0
2010-04-20 12:55:00,35.79,35.82,35.79,35.82,8200.0,24.1294,24.1496,24.1294,24.1496,8200.0
2010-04-20 13:00:00,35.82,35.84,35.82,35.83,6400.0,24.1496,24.1631,24.1496,24.1563,6400.0
2010-04-20 13:05:00,35.84,35.84,35.83,35.83,4700.0,24.1631,24.1631,24.1563,24.1563,4700.0
2010-04-20 13:10:00,35.84,35.86,35.83,35.85,16500.0,24.1631,24.1766,24.1563,24.1698,16500.0
2010-04-20 13:15:00,35.85,35.87,35.84,35.86,11000.0,24.1698,24.1833,24.1631,24.1766,11000.0
2010-04-20 13:20:00,35.87,35.87,35.85,35.86,13500.0,24.1833,24.1833,24.1698,24.1766,13500.0
2010-04-20 13:25:00,35.87,35.92,35.87,35.92,18700.0,24.1833,24.217,24.1833,24.217,18700.0
2010-04-20 13:30:00,35.92,35.92,35.91,35.92,5300.0,24.217,24.217,24.2103,24.217,5300.0
2010-04-20 13:35:00,35.92,35.95,35.92,35.95,16500.0,24.217,24.2372,24.217,24.2372,16500.0
2010-04-20 13:40:00,35.95,35.95,35.9,35.9,9300.0,24.2372,24.2372,24.2035,24.2035,9300.0
2010-04-20 13:45:00,35.9,35.93,35.89,35.92,15300.0,24.2035,24.2238,24.1968,24.217,15300.0
2010-04-20 13:50:00,35.92,35.95,35.91,35.94,12200.0,24.217,24.2372,24.2103,24.2305,12200.0
2010-04-20 13:55:00,35.94,35.96,35.91,35.93,13900.0,24.2305,24.244,24.2103,24.2238,13900.0
2010-04-20 14:00:00,35.93,35.94,35.89,35.91,15200.0,24.2238,24.2305,24.1968,24.2103,15200.0
2010-04-20 14:05:00,35.91,35.91,35.88,35.88,9900.0,24.2103,24.2103,24.1901,24.1901,9900.0
2010-04-20 14:10:00,35.88,35.89,35.87,35.88,10300.0,24.1901,24.1968,24.1833,24.1901,10300.0
2010-04-20 14:15:00,35.87,35.91,35.87,35.9,10300.0,24.1833,24.2103,24.1833,24.2035,10300.0
2010-04-20 14:20:00,35.91,35.91,35.88,35.88,16300.0,24.2103,24.2103,24.1901,24.1901,16300.0
2010-04-20 14:25:00,35.89,35.9,35.88,35.88,13600.0,24.1968,24.2035,24.1901,24.1901,13600.0
2010-04-20 14:30:00,35.89,35.9,35.87,35.88,23400.0,24.1968,24.2035,24.1833,24.1901,23400.0
2010-04-20 14:35:00,35.89,35.89,35.88,35.88,15600.0,24.1968,24.1968,24.1901,24.1901,15600.0
2010-04-20 14:40:00,35.89,35.93,35.89,35.91,44100.0,24.1968,24.2238,24.1968,24.2103,44100.0
2010-04-20 14:45:00,35.91,35.92,35.9,35.9,9000.0,24.2103,24.217,24.2035,24.2035,9000.0
2010-04-20 14:50:00,35.91,35.93,35.9,35.92,18400.0,24.2103,24.2238,24.2035,24.217,18400.0
2010-04-20 14:55:00,35.93,35.95,35.92,35.95,9400.0,24.2238,24.2372,24.217,24.2372,9400.0
2010-04-20 15:00:00,35.95,35.95,35.93,35.94,15600.0,24.2372,24.2372,24.2238,24.2305,15600.0
2010-04-20 15:05:00,35.94,35.94,35.9,35.93,16400.0,24.2305,24.2305,24.2035,24.2238,16400.0
2010-04-20 15:10:00,35.93,35.93,35.88,35.89,11400.0,24.2238,24.2238,24.1901,24.1968,11400.0
2010-04-20 15:15:00,35.89,35.89,35.84,35.84,11000.0,24.1968,24.1968,24.1631,24.1631,11000.0
2010-04-20 15:20:00,35.85,35.89,35.83,35.83,67700.0,24.1698,24.1968,24.1563,24.1563,67700.0
2010-04-20 15:25:00,35.84,35.85,35.83,35.84,12600.0,24.1631,24.1698,24.1563,24.1631,12600.0
2010-04-20 15:30:00,35.83,35.86,35.83,35.85,19800.0,24.1563,24.1766,24.1563,24.1698,19800.0
2010-04-20 15:35:00,35.86,35.9,35.85,35.9,28000.0,24.1766,24.2035,24.1698,24.2035,28000.0
2010-04-20 15:40:00,35.9,35.9,35.86,35.88,48300.0,24.2035,24.2035,24.1766,24.1901,48300.0
2010-04-20 15:45:00,35.87,35.87,35.84,35.84,73900.0,24.1833,24.1833,24.1631,24.1631,73900.0
2010-04-20 15:50:00,35.84,35.88,35.84,35.86,105200.0,24.1631,24.1901,24.1631,24.1766,105200.0
2010-04-20 15:55:00,35.87,35.89,35.86,35.89,135800.0,24.1833,24.1968,24.1766,24.1968,135800.0
2010-04-21 09:30:00,35.9,35.94,35.79,35.82,63300.0,24.2035,24.2305,24.1294,24.1496,63300.0
2010-04-21 09:35:00,35.81,35.81,35.62,35.76,37500.0,24.1429,24.1429,24.0148,24.1091,37500.0
2010-04-21 09:40:00,35.77,35.8,35.68,35.7,29100.0,24.1159,24.1361,24.0552,24.0687,29100.0
2010-04-21 09:45:00,35.71,35.77,35.71,35.77,13700.0,24.0754,24.1159,24.0754,24.1159,13700.0
2010-04-21 09:50:00,35.77,35.84,35.76,35.82,24100.0,24.1159,24.1631,24.1091,24.1496,24100.0
2010-04-21 09:55:00,35.83,35.85,35.81,35.84,14900.0,24.1563,24.1698,24.1429,24.1631,14900.0
2010-04-21 10:00:00,35.84,35.85,35.76,35.77,27700.0,24.1631,24.1698,24.1091,24.1159,27700.0
2010-04-21 10:05:00,35.77,35.83,35.76,35.81,18400.0,24.1159,24.1563,24.1091,24.1429,18400.0
2010-04-21 10:10:00,35.81,35.88,35.8,35.87,16500.0,24.1429,24.1901,24.1361,24.1833,16500.0
2010-04-21 10:15:00,35.87,35.88,35.83,35.85,22100.0,24.1833,24.1901,24.1563,24.1698,22100.0
2010-04-21 10:20:00,35.86,35.87,35.83,35.83,17200.0,24.1766,24.1833,24.1563,24.1563,17200.0
2010-04-21 10:25:00,35.83,35.84,35.81,35.83,20800.0,24.1563,24.1631,24.1429,24.1563,20800.0
2010-04-21 10:30:00,35.82,35.86,35.8,35.86,42800.0,24.1496,24.1766,24.1361,24.1766,42800.0
2010-04-21 10:35:00,35.86,35.88,35.84,35.85,13900.0,24.1766,24.1901,24.1631,24.1698,13900.0
2010-04-21 10:40:00,35.85,35.88,35.83,35.85,19200.0,24.1698,24.1901,24.1563,24.1698,19200.0
2010-04-21 10:45:00,35.85,35.88,35.83,35.86,24100.0,24.1698,24.1901,24.1563,24.1766,24100.0
2010-04-21 10:50:00,35.86,35.87,35.85,35.86,29200.0,24.1766,24.1833,24.1698,24.1766,29200.0
2010-04-21 10:55:00,35.86,35.87,35.8,35.81,19000.0,24.1766,24.1833,24.1361,24.1429,19000.0
2010-04-21 11:00:00,35.81,35.85,35.8,35.84,38600.0,24.1429,24.1698,24.1361,24.1631,38600.0
2010-04-21 11:05:00,35.84,35.84,35.81,35.84,24000.0,24.1631,24.1631,24.1429,24.1631,24000.0
2010-04-21 11:10:00,35.84,35.84,35.82,35.84,27300.0,24.1631,24.1631,24.1496,24.1631,27300.0
2010-04-21 11:15:00,35.84,35.84,35.83,35.84,17300.0,24.1631,24.1631,24.1563,24.1631,17300.0
2010-04-21 11:20:00,35.83,35.84,35.8,35.81,30200.0,24.1563,24.1631,24.1361,24.1429,30200.0
2010-04-21 11:25:00,35.81,35.82,35.78,35.82,58800.0,24.1429,24.1496,24.1226,24.1496,58800.0
2010-04-21 11:30:00,35.83,35.85,35.8,35.8,65600.0,24.1563,24.1698,24.1361,24.1361,65600.0
2010-04-21 11:35:00,35.8,35.82,35.79,35.81,108700.0,24.1361,24.1496,24.1294,24.1429,108700.0
2010-04-21 11:40:00,35.81,35.81,35.78,35.8,43100.0,24.1429,24.1429,24.1226,24.1361,43100.0
2010-04-21 11:45:00,35.79,35.81,35.76,35.79,38000.0,24.1294,24.1429,24.1091,24.1294,38000.0
2010-04-21 11:50:00,35.8,35.82,35.79,35.8,28500.0,24.1361,24.1496,24.1294,24.1361,28500.0
2010-04-21 11:55:00,35.8,35.82,35.79,35.8,12600.0,24.1361,24.1496,24.1294,24.1361,12600.0
2010-04-21 12:00:00,35.8,35.8,35.78,35.78,7600.0,24.1361,24.1361,24.1226,24.1226,7600.0
2010-04-21 12:05:00,35.78,35.81,35.76,35.81,32700.0,24.1226,24.1429,24.1091,24.1429,32700.0
2010-04-21 12:10:00,35.8,35.8,35.78,35.79,15000.0,24.1361,24.1361,24.1226,24.1294,15000.0
2010-04-21 12:15:00,35.78,35.8,35.77,35.79,17100.0,24.1226,24.1361,24.1159,24.1294,17100.0
2010-04-21 12:20:00,35.78,35.79,35.77,35.78,17300.0,24.1226,24.1294,24.1159,24.1226,17300.0
2010-04-21 12:25:00,35.77,35.8,35.77,35.77,15600.0,24.1159,24.1361,24.1159,24.1159,15600.0
2010-04-21 12:30:00,35.77,35.77,35.75,35.75,2500.0,24.1159,24.1159,24.1024,24.1024,2500.0
2010-04-21 12:35:00,35.75,35.77,35.74,35.75,20300.0,24.1024,24.1159,24.0957,24.1024,20300.0
2010-04-21 12:40:00,35.75,35.76,35.71,35.72,44600.0,24.1024,24.1091,24.0754,24.0822,44600.0
2010-04-21 12:45:00,35.72,35.72,35.7,35.71,8300.0,24.0822,24.0822,24.0687,24.0754,8300.0
2010-04-21 12:50:00,35.71,35.71,35.68,35.68,8000.0,24.0754,24.0754,24.0552,24.0552,8000.0
2010-04-21 12:55:00,35.68,35.69,35.65,35.66,9800.0,24.0552,24.062,24.035,24.0417,9800.0
2010-04-21 13:00:00,35.66,35.71,35.65,35.69,114900.0,24.0417,24.0754,24.035,24.062,114900.0
2010-04-21 13:05:00,35.69,35.74,35.62,35.62,84400.0,24.062,24.0957,24.0148,24.0148,84400.0
2010-04-21 13:10:00,35.63,35.65,35.63,35.65,24800.0,24.0215,24.035,24.0215,24.035,24800.0
2010-04-21 13:15:00,35.65,35.65,35.57,35.58,19700.0,24.035,24.035,23.9811,23.9878,19700.0
2010-04-21 13:20:00,35.58,35.6,35.57,35.57,15500.0,23.9878,24.0013,23.9811,23.9811,15500.0
2010-04-21 13:25:00,35.58,35.61,35.58,35.6,12500.0,23.9878,24.008,23.9878,24.0013,12500.0
2010-04-21 13:30:00,35.59,35.6,35.58,35.58,15300.0,23.9945,24.0013,23.9878,23.9878,15300.0
2010-04-21 13:35:00,35.58,35.59,35.57,35.58,8200.0,23.9878,23.9945,23.9811,23.9878,8200.0
2010-04-21 13:40:00,35.58,35.59,35.58,35.58,6000.0,23.9878,23.9945,23.9878,23.9878,6000.0
2010-04-21 13:45:00,35.58,35.6,35.58,35.58,16400.0,23.9878,24.0013,23.9878,23.9878,16400.0
2010-04-21 13:50:00,35.59,35.62,35.56,35.62,39700.0,23.9945,24.0148,23.9743,24.0148,39700.0
2010-04-21 13:55:00,35.62,35.62,35.59,35.61,14200.0,24.0148,24.0148,23.9945,24.008,14200.0
2010-04-21 14:00:00,35.62,35.62,35.56,35.56,44800.0,24.0148,24.0148,23.9743,23.9743,44800.0
2010-04-21 14:05:00,35.56,35.56,35.52,35.54,38300.0,23.9743,23.9743,23.9473,23.9608,38300.0
2010-04-21 14:10:00,35.53,35.55,35.52,35.53,21500.0,23.9541,23.9676,23.9473,23.9541,21500.0
2010-04-21 14:15:00,35.54,35.54,35.49,35.49,34700.0,23.9608,23.9608,23.9271,23.9271,34700.0
2010-04-21 14:20:00,35.49,35.53,35.48,35.52,15200.0,23.9271,23.9541,23.9204,23.9473,15200.0
2010-04-21 14:25:00,35.51,35.51,35.48,35.49,25500.0,23.9406,23.9406,23.9204,23.9271,25500.0
2010-04-21 14:30:00,35.5,35.5,35.47,35.49,13200.0,23.9339,23.9339,23.9136,23.9271,13200.0
2010-04-21 14:35:00,35.48,35.53,35.47,35.52,38100.0,23.9204,23.9541,23.9136,23.9473,38100.0
2010-04-21 14:40:00,35.51,35.53,35.51,35.53,4800.0,23.9406,23.9541,23.9406,23.9541,4800.0
2010-04-21 14:45:00,35.53,35.54,35.51,35.52,13400.0,23.9541,23.9608,23.9406,23.9473,13400.0
2010-04-21 14:50:00,35.52,35.53,35.5,35.52,12400.0,23.9473,23.9541,23.9339,23.9473,12400.0
2010-04-21 14:55:00,35.51,35.55,35.51,35.55,10700.0,23.9406,23.9676,23.9406,23.9676,10700.0
2010-04-21 15:00:00,35.54,35.59,35.54,35.59,106900.0,23.9608,23.9945,23.9608,23.9945,106900.0
2010-04-21 15:05:00,35.59,35.6,35.57,35.58,31500.0,23.9945,24.0013,23.9811,23.9878,31500.0
2010-04-21 15:10:00,35.58,35.59,35.56,35.58,54800.0,23.9878,23.9945,23.9743,23.9878,54800.0
2010-04-21 15:15:00,35.59,35.6,35.58,35.58,22200.0,23.9945,24.0013,23.9878,23.9878,22200.0
2010-04-21 15:20:00,35.59,35.6,35.57,35.58,68600.0,23.9945,24.0013,23.9811,23.9878,68600.0
2010-04-21 15:25:00,35.58,35.59,35.57,35.58,47300.0,23.9878,23.9945,23.9811,23.9878,47300.0
2010-04-21 15:30:00,35.58,35.6,35.57,35.59,44300.0,23.9878,24.0013,23.9811,23.9945,44300.0
2010-04-21 15:35:00,35.6,35.61,35.54,35.54,96500.0,24.0013,24.008,23.9608,23.9608,96500.0
2010-04-21 15:40:00,35.54,35.54,35.5,35.52,81100.0,23.9608,23.9608,23.9339,23.9473,81100.0
2010-04-21 15:45:00,35.52,35.55,35.51,35.54,52200.0,23.9473,23.9676,23.9406,23.9608,52200.0
2010-04-21 15:50:00,35.54,35.55,35.53,35.54,75700.0,23.9608,23.9676,23.9541,23.9608,75700.0
2010-04-21 15:55:00,35.55,35.57,35.54,35.55,193000.0,23.9676,23.9811,23.9608,23.9676,193000.0
2010-04-22 09:30:00,35.43,35.82,35.43,35.58,101200.0,23.8867,24.1496,23.8867,23.9878,101200.0
2010-04-22 09:35:00,35.58,35.59,35.37,35.45,57200.0,23.9878,23.9945,23.8462,23.9001,57200.0
2010-04-22 09:40:00,35.44,35.45,35.32,35.33,31500.0,23.8934,23.9001,23.8125,23.8192,31500.0
2010-04-22 09:45:00,35.33,35.4,35.31,35.4,44200.0,23.8192,23.8664,23.8058,23.8664,44200.0
2010-04-22 09:50:00,35.4,35.53,35.4,35.53,52400.0,23.8664,23.9541,23.8664,23.9541,52400.0
2010-04-22 09:55:00,35.54,35.66,35.54,35.65,46800.0,23.9608,24.0417,23.9608,24.035,46800.0
2010-04-22 10:00:00,35.65,35.73,35.62,35.69,93900.0,24.035,24.0889,24.0148,24.062,93900.0
2010-04-22 10:05:00,35.69,35.77,35.66,35.76,69300.0,24.062,24.1159,24.0417,24.1091,69300.0
2010-04-22 10:10:00,35.75,35.78,35.72,35.75,47800.0,24.1024,24.1226,24.0822,24.1024,47800.0
2010-04-22 10:15:00,35.76,35.77,35.65,35.67,103600.0,24.1091,24.1159,24.035,24.0485,103600.0
2010-04-22 10:20:00,35.68,35.71,35.63,35.71,29900.0,24.0552,24.0754,24.0215,24.0754,29900.0
2010-04-22 10:25:00,35.7,35.77,35.7,35.75,50800.0,24.0687,24.1159,24.0687,24.1024,50800.0
2010-04-22 10:30:00,35.75,35.77,35.67,35.74,120600.0,24.1024,24.1159,24.0485,24.0957,120600.0
2010-04-22 10:35:00,35.75,35.83,35.72,35.77,94100.0,24.1024,24.1563,24.0822,24.1159,94100.0
2010-04-22 10:40:00,35.77,35.88,35.76,35.84,78500.0,24.1159,24.1901,24.1091,24.1631,78500.0
2010-04-22 10:45:00,35.84,35.91,35.81,35.86,66700.0,24.1631,24.2103,24.1429,24.1766,66700.0
2010-04-22 10:50:00,35.85,35.87,35.78,35.86,34600.0,24.1698,24.1833,24.1226,24.1766,34600.0
2010-04-22 10:55:00,35.86,35.87,35.79,35.81,22500.0,24.1766,24.1833,24.1294,24.1429,22500.0
2010-04-22 11:00:00,35.81,35.82,35.74,35.77,28300.0,24.1429,24.1496,24.0957,24.1159,28300.0
2010-04-22 11:05:00,35.74,35.82,35.74,35.81,90900.0,24.0957,24.1496,24.0957,24.1429,90900.0
2010-04-22 11:10:00,35.8,35.83,35.8,35.83,14700.0,24.1361,24.1563,24.1361,24.1563,14700.0
2010-04-22 11:15:00,35.83,35.83,35.78,35.79,39300.0,24.1563,24.1563,24.1226,24.1294,39300.0
2010-04-22 11:20:00,35.78,35.8,35.78,35.79,17000.0,24.1226,24.1361,24.1226,24.1294,17000.0
2010-04-22 11:25:00,35.79,35.81,35.78,35.79,22300.0,24.1294,24.1429,24.1226,24.1294,22300.0
2010-04-22 11:30:00,35.8,35.8,35.77,35.79,47200.0,24.1361,24.1361,24.1159,24.1294,47200.0
2010-04-22 11:35:00,35.79,35.8,35.78,35.8,30400.0,24.1294,24.1361,24.1226,24.1361,30400.0
2010-04-22 11:40:00,35.8,35.82,35.79,35.82,18200.0,24.1361,24.1496,24.1294,24.1496,18200.0
2010-04-22 11:45:00,35.82,35.82,35.78,35.78,19600.0,24.1496,24.1496,24.1226,24.1226,19600.0
2010-04-22 11:50:00,35.79,35.8,35.76,35.76,120300.0,24.1294,24.1361,24.1091,24.1091,120300.0
2010-04-22 11:55:00,35.76,35.81,35.76,35.78,60800.0,24.1091,24.1429,24.1091,24.1226,60800.0
2010-04-22 12:00:00,35.78,35.78,35.74,35.75,29200.0,24.1226,24.1226,24.0957,24.1024,29200.0
2010-04-22 12:05:00,35.75,35.75,35.73,35.73,52300.0,24.1024,24.1024,24.0889,24.0889,52300.0
2010-04-22 12:10:00,35.73,35.75,35.7,35.71,95200.0,24.0889,24.1024,24.0687,24.0754,95200.0
2010-04-22 12:15:00,35.7,35.71,35.65,35.69,24700.0,24.0687,24.0754,24.035,24.062,24700.0
2010-04-22 12:20:00,35.69,35.69,35.66,35.69,30100.0,24.062,24.062,24.0417,24.062,30100.0
2010-04-22 12:25:00,35.69,35.71,35.67,35.7,28600.0,24.062,24.0754,24.0485,24.0687,28600.0
2010-04-22 12:30:00,35.7,35.71,35.69,35.71,5500.0,24.0687,24.0754,24.062,24.0754,5500.0
2010-04-22 12:35:00,35.71,35.73,35.71,35.72,20700.0,24.0754,24.0889,24.0754,24.0822,20700.0
2010-04-22 12:40:00,35.73,35.74,35.72,35.73,31300.0,24.0889,24.0957,24.0822,24.0889,31300.0
2010-04-22 12:45:00,35.73,35.73,35.71,35.73,22600.0,24.0889,24.0889,24.0754,24.0889,22600.0
2010-04-22 12:50:00,35.73,35.77,35.72,35.75,21600.0,24.0889,24.1159,24.0822,24.1024,21600.0
2010-04-22 12:55:00,35.76,35.77,35.74,35.76,87000.0,24.1091,24.1159,24.0957,24.1091,87000.0
2010-04-22 13:00:00,35.75,35.83,35.75,35.8,39100.0,24.1024,24.1563,24.1024,24.1361,39100.0
2010-04-22 13:05:00,35.79,35.87,35.78,35.87,35500.0,24.1294,24.1833,24.1226,24.1833,35500.0
2010-04-22 13:10:00,35.87,35.94,35.86,35.94,18900.0,24.1833,24.2305,24.1766,24.2305,18900.0
2010-04-22 13:15:00,35.94,36.0,35.93,35.99,36100.0,24.2305,24.271,24.2238,24.2642,36100.0
2010-04-22 13:20:00,35.99,36.02,35.97,35.99,44100.0,24.2642,24.2844,24.2507,24.2642,44100.0
2010-04-22 13:25:00,35.99,36.04,35.98,36.0,37000.0,24.2642,24.2979,24.2575,24.271,37000.0
2010-04-22 13:30:00,35.99,35.99,35.91,35.92,34800.0,24.2642,24.2642,24.2103,24.217,34800.0
2010-04-22 13:35:00,35.92,35.92,35.88,35.88,6000.0,24.217,24.217,24.1901,24.1901,6000.0
2010-04-22 13:40:00,35.89,35.9,35.87,35.88,71600.0,24.1968,24.2035,24.1833,24.1901,71600.0
2010-04-22 13:45:00,35.88,35.88,35.87,35.87,18400.0,24.1901,24.1901,24.1833,24.1833,18400.0
2010-04-22 13:50:00,35.87,35.89,35.84,35.89,13200.0,24.1833,24.1968,24.1631,24.1968,13200.0
2010-04-22 13:55:00,35.89,35.94,35.89,35.9,23700.0,24.1968,24.2305,24.1968,24.2035,23700.0
2010-04-22 14:00:00,35.9,35.91,35.89,35.9,17700.0,24.2035,24.2103,24.1968,24.2035,17700.0
2010-04-22 14:05:00,35.9,35.92,35.89,35.92,22200.0,24.2035,24.217,24.1968,24.217,22200.0
2010-04-22 14:10:00,35.91,35.93,35.91,35.93,4100.0,24.2103,24.2238,24.2103,24.2238,4100.0
2010-04-22 14:15:00,35.93,35.96,35.93,35.96,8600.0,24.2238,24.244,24.2238,24.244,8600.0
2010-04-22 14:20:00,35.96,35.96,35.92,35.92,16300.0,24.244,24.244,24.217,24.217,16300.0
2010-04-22 14:25:00,35.93,36.0,35.92,36.0,23600.0,24.2238,24.271,24.217,24.271,23600.0
2010-04-22 14:30:00,36.0,36.0,35.96,35.97,38400.0,24.271,24.271,24.244,24.2507,38400.0
2010-04-22 14:35:00,35.97,35.98,35.95,35.95,13700.0,24.2507,24.2575,24.2372,24.2372,13700.0
2010-04-22 14:40:00,35.95,35.96,35.92,35.92,12500.0,24.2372,24.244,24.217,24.217,12500.0
2010-04-22 14:45:00,35.93,35.95,35.93,35.94,19700.0,24.2238,24.2372,24.2238,24.2305,19700.0
2010-04-22 14:50:00,35.95,35.99,35.91,35.99,68800.0,24.2372,24.2642,24.2103,24.2642,68800.0
2010-04-22 14:55:00,35.98,35.99,35.95,35.95,15200.0,24.2575,24.2642,24.2372,24.2372,15200.0
2010-04-22 15:00:00,35.96,35.96,35.9,35.92,40600.0,24.244,24.244,24.2035,24.217,40600.0
2010-04-22 15:05:00,35.92,35.93,35.91,35.92,34300.0,24.217,24.2238,24.2103,24.217,34300.0
2010-04-22 15:10:00,35.91,35.92,35.9,35.91,25900.0,24.2103,24.217,24.2035,24.2103,25900.0
2010-04-22 15:15:00,35.91,35.91,35.88,35.89,29800.0,24.2103,24.2103,24.1901,24.1968,29800.0
2010-04-22 15:20:00,35.89,35.91,35.88,35.91,39100.0,24.1968,24.2103,24.1901,24.2103,39100.0
2010-04-22 15:25:00,35.91,35.96,35.9,35.96,43800.0,24.2103,24.244,24.2035,24.244,43800.0
2010-04-22 15:30:00,35.96,35.97,35.94,35.95,55300.0,24.244,24.2507,24.2305,24.2372,55300.0
2010-04-22 15:35:00,35.96,35.97,35.94,35.94,37000.0,24.244,24.2507,24.2305,24.2305,37000.0
2010-04-22 15:40:00,35.95,35.95,35.94,35.95,49000.0,24.2372,24.2372,24.2305,24.2372,49000.0
2010-04-22 15:45:00,35.94,35.94,35.91,35.92,77100.0,24.2305,24.2305,24.2103,24.217,77100.0
2010-04-22 15:50:00,35.91,35.97,35.91,35.97,110200.0,24.2103,24.2507,24.2103,24.2507,110200.0
2010-04-22 15:55:00,35.97,35.97,35.94,35.95,139200.0,24.2507,24.2507,24.2305,24.2372,139200.0
2010-04-23 09:30:00,35.99,35.99,35.81,35.85,40500.0,24.2642,24.2642,24.1429,24.1698,40500.0
2010-04-23 09:35:00,35.86,35.88,35.7,35.8,36400.0,24.1766,24.1901,24.0687,24.1361,36400.0
2010-04-23 09:40:00,35.79,35.86,35.72,35.8,25800.0,24.1294,24.1766,24.0822,24.1361,25800.0
2010-04-23 09:45:00,35.77,35.87,35.77,35.87,16700.0,24.1159,24.1833,24.1159,24.1833,16700.0
2010-04-23 09:50:00,35.87,35.99,35.85,35.98,22500.0,24.1833,24.2642,24.1698,24.2575,22500.0
2010-04-23 09:55:00,35.98,36.03,35.95,36.02,33100.0,24.2575,24.2912,24.2372,24.2844,33100.0
2010-04-23 10:00:00,36.03,36.22,36.03,36.19,60600.0,24.2912,24.4193,24.2912,24.3991,60600.0
2010-04-23 10:05:00,36.2,36.23,36.18,36.2,31200.0,24.4058,24.426,24.3923,24.4058,31200.0
2010-04-23 10:10:00,36.19,36.29,36.19,36.23,38400.0,24.3991,24.4665,24.3991,24.426,38400.0
2010-04-23 10:15:00,36.22,36.24,36.2,36.23,25400.0,24.4193,24.4328,24.4058,24.426,25400.0
2010-04-23 10:20:00,36.22,36.23,36.19,36.19,20100.0,24.4193,24.426,24.3991,24.3991,20100.0
2010-04-23 10:25:00,36.18,36.18,36.1,36.1,20600.0,24.3923,24.3923,24.3384,24.3384,20600.0
2010-04-23 10:30:00,36.09,36.1,36.01,36.01,32600.0,24.3316,24.3384,24.2777,24.2777,32600.0
2010-04-23 10:35:00,36.02,36.06,36.01,36.04,19500.0,24.2844,24.3114,24.2777,24.2979,19500.0
2010-04-23 10:40:00,36.04,36.09,36.04,36.07,53400.0,24.2979,24.3316,24.2979,24.3181,53400.0
2010-04-23 10:45:00,36.07,36.08,36.0,36.01,22900.0,24.3181,24.3249,24.271,24.2777,22900.0
2010-04-23 10:50:00,36.0,36.01,35.98,35.99,43600.0,24.271,24.2777,24.2575,24.2642,43600.0
2010-04-23 10:55:00,35.99,35.99,35.91,35.95,41800.0,24.2642,24.2642,24.2103,24.2372,41800.0
2010-04-23 11:00:00,35.94,35.96,35.87,35.9,39800.0,24.2305,24.244,24.1833,24.2035,39800.0
2010-04-23 11:05:00,35.89,35.94,35.85,35.92,16400.0,24.1968,24.2305,24.1698,24.217,16400.0
2010-04-23 11:10:00,35.93,35.93,35.88,35.89,45400.0,24.2238,24.2238,24.1901,24.1968,45400.0
2010-04-23 11:15:00,35.89,35.97,35.89,35.95,15100.0,24.1968,24.2507,24.1968,24.2372,15100.0
2010-04-23 11:20:00,35.96,35.98,35.94,35.97,30300.0,24.244,24.2575,24.2305,24.2507,30300.0
2010-04-23 11:25:00,35.96,35.96,35.91,35.94,40200.0,24.244,24.244,24.2103,24.2305,40200.0
2010-04-23 11:30:00,35.94,35.95,35.91,35.94,72900.0,24.2305,24.2372,24.2103,24.2305,72900.0
2010-04-23 11:35:00,35.95,36.03,35.95,36.03,19800.0,24.2372,24.2912,24.2372,24.2912,19800.0
2010-04-23 11:40:00,36.02,36.02,36.0,36.01,7600.0,24.2844,24.2844,24.271,24.2777,7600.0
2010-04-23 11:45:00,36.0,36.01,35.98,36.01,13200.0,24.271,24.2777,24.2575,24.2777,13200.0
2010-04-23 11:50:00,36.01,36.02,35.98,36.02,12200.0,24.2777,24.2844,24.2575,24.2844,12200.0
2010-04-23 11:55:00,36.01,36.05,36.0,36.05,22800.0,24.2777,24.3047,24.271,24.3047,22800.0
2010-04-23 12:00:00,36.04,36.1,36.03,36.09,33500.0,24.2979,24.3384,24.2912,24.3316,33500.0
2010-04-23 12:05:00,36.09,36.12,36.08,36.09,17800.0,24.3316,24.3519,24.3249,24.3316,17800.0
2010-04-23 12:10:00,36.08,36.1,36.04,36.04,25900.0,24.3249,24.3384,24.2979,24.2979,25900.0
2010-04-23 12:15:00,36.04,36.04,36.0,36.01,23700.0,24.2979,24.2979,24.271,24.2777,23700.0
2010-04-23 12:20:00,36.01,36.01,35.98,36.0,20000.0,24.2777,24.2777,24.2575,24.271,20000.0
2010-04-23 12:25:00,35.99,36.02,35.99,36.0,18300.0,24.2642,24.2844,24.2642,24.271,18300.0
2010-04-23 12:30:00,36.01,36.02,35.99,35.99,33500.0,24.2777,24.2844,24.2642,24.2642,33500.0
2010-04-23 12:35:00,35.99,36.0,35.99,35.99,4100.0,24.2642,24.271,24.2642,24.2642,4100.0
2010-04-23 12:40:00,36.0,36.0,35.99,35.99,4900.0,24.271,24.271,24.2642,24.2642,4900.0
2010-04-23 12:45:00,35.99,36.0,35.99,35.99,12900.0,24.2642,24.271,24.2642,24.2642,12900.0
2010-04-23 12:50:00,35.99,36.01,35.99,36.0,68100.0,24.2642,24.2777,24.2642,24.271,68100.0
2010-04-23 12:55:00,36.01,36.04,36.0,36.03,19700.0,24.2777,24.2979,24.271,24.2912,19700.0
2010-04-23 13:00:00,36.03,36.03,36.0,36.01,31000.0,24.2912,24.2912,24.271,24.2777,31000.0
2010-04-23 13:05:00,36.01,36.06,36.0,36.03,28600.0,24.2777,24.3114,24.271,24.2912,28600.0
2010-04-23 13:10:00,36.03,36.09,36.03,36.08,30800.0,24.2912,24.3316,24.2912,24.3249,30800.0
2010-04-23 13:15:00,36.08,36.1,36.04,36.04,69000.0,24.3249,24.3384,24.2979,24.2979,69000.0
2010-04-23 13:20:00,36.04,36.04,36.0,36.02,28200.0,24.2979,24.2979,24.271,24.2844,28200.0
2010-04-23 13:25:00,36.01,36.02,36.0,36.0,4800.0,24.2777,24.2844,24.271,24.271,4800.0
2010-04-23 13:30:00,36.01,36.02,36.0,36.0,9900.0,24.2777,24.2844,24.271,24.271,9900.0
2010-04-23 13:35:00,36.0,36.04,36.0,36.04,18400.0,24.271,24.2979,24.271,24.2979,18400.0
2010-04-23 13:40:00,36.03,36.05,36.02,36.02,15700.0,24.2912,24.3047,24.2844,24.2844,15700.0
2010-04-23 13:45:00,36.02,36.05,36.02,36.03,10800.0,24.2844,24.3047,24.2844,24.2912,10800.0
2010-04-23 13:50:00,36.04,36.05,36.03,36.03,7800.0,24.2979,24.3047,24.2912,24.2912,7800.0
2010-04-23 13:55:00,36.03,36.04,36.01,36.01,17800.0,24.2912,24.2979,24.2777,24.2777,17800.0
2010-04-23 14:00:00,36.01,36.02,36.0,36.01,12600.0,24.2777,24.2844,24.271,24.2777,12600.0
2010-04-23 14:05:00,36.02,36.06,36.01,36.03,17900.0,24.2844,24.3114,24.2777,24.2912,17900.0
2010-04-23 14:10:00,36.03,36.06,36.02,36.03,18900.0,24.2912,24.3114,24.2844,24.2912,18900.0
2010-04-23 14:15:00,36.05,36.09,36.05,36.09,16800.0,24.3047,24.3316,24.3047,24.3316,16800.0
2010-04-23 14:20:00,36.08,36.11,36.07,36.08,37700.0,24.3249,24.3451,24.3181,24.3249,37700.0
2010-04-23 14:25:00,36.09,36.09,36.05,36.05,11300.0,24.3316,24.3316,24.3047,24.3047,11300.0
2010-04-23 14:30:00,36.05,36.08,36.04,36.06,26400.0,24.3047,24.3249,24.2979,24.3114,26400.0
2010-04-23 14:35:00,36.07,36.08,36.04,36.06,9400.0,24.3181,24.3249,24.2979,24.3114,9400.0
2010-04-23 14:40:00,36.05,36.07,36.04,36.04,10700.0,24.3047,24.3181,24.2979,24.2979,10700.0
2010-04-23 14:45:00,36.05,36.06,36.04,36.06,13100.0,24.3047,24.3114,24.2979,24.3114,13100.0
2010-04-23 14:50:00,36.05,36.13,36.04,36.11,20800.0,24.3047,24.3586,24.2979,24.3451,20800.0
2010-04-23 14:55:00,36.11,36.12,36.1,36.12,23600.0,24.3451,24.3519,24.3384,24.3519,23600.0
2010-04-23 15:00:00,36.12,36.13,36.11,36.12,18600.0,24.3519,24.3586,24.3451,24.3519,18600.0
2010-04-23 15:05:00,36.12,36.14,36.08,36.13,37900.0,24.3519,24.3653,24.3249,24.3586,37900.0
2010-04-23 15:10:00,36.13,36.14,36.12,36.12,6500.0,24.3586,24.3653,24.3519,24.3519,6500.0
2010-04-23 15:15:00,36.12,36.18,36.12,36.18,18900.0,24.3519,24.3923,24.3519,24.3923,18900.0
2010-04-23 15:20:00,36.17,36.21,36.17,36.2,43200.0,24.3856,24.4125,24.3856,24.4058,43200.0
2010-04-23 15:25:00,36.2,36.22,36.2,36.22,18500.0,24.4058,24.4193,24.4058,24.4193,18500.0
2010-04-23 15:30:00,36.22,36.22,36.15,36.15,40500.0,24.4193,24.4193,24.3721,24.3721,40500.0
2010-04-23 15:35:00,36.15,36.15,36.14,36.14,15100.0,24.3721,24.3721,24.3653,24.3653,15100.0
2010-04-23 15:40:00,36.14,36.15,36.13,36.14,29200.0,24.3653,24.3721,24.3586,24.3653,29200.0
2010-04-23 15:45:00,36.14,36.18,36.13,36.18,46800.0,24.3653,24.3923,24.3586,24.3923,46800.0
2010-04-23 15:50:00,36.18,36.21,36.17,36.21,68600.0,24.3923,24.4125,24.3856,24.4125,68600.0
2010-04-23 15:55:00,36.21,36.21,36.17,36.17,124100.0,24.4125,24.4125,24.3856,24.3856,124100.0
2010-04-26 09:30:00,36.19,36.27,36.07,36.27,95700.0,24.3991,24.453,24.3181,24.453,95700.0
2010-04-26 09:35:00,36.26,36.46,36.25,36.44,68200.0,24.4462,24.5811,24.4395,24.5676,68200.0
2010-04-26 09:40:00,36.45,36.46,36.35,36.44,58700.0,24.5743,24.5811,24.5069,24.5676,58700.0
2010-04-26 09:45:00,36.45,36.48,36.29,36.29,23200.0,24.5743,24.5946,24.4665,24.4665,23200.0
2010-04-26 09:50:00,36.29,36.35,36.29,36.33,42200.0,24.4665,24.5069,24.4665,24.4934,42200.0
2010-04-26 09:55:00,36.34,36.4,36.31,36.4,25600.0,24.5002,24.5406,24.48,24.5406,25600.0
2010-04-26 10:00:00,36.4,36.46,36.38,36.46,53000.0,24.5406,24.5811,24.5271,24.5811,53000.0
2010-04-26 10:05:00,36.46,36.49,36.44,36.44,34500.0,24.5811,24.6013,24.5676,24.5676,34500.0
2010-04-26 10:10:00,36.44,36.47,36.42,36.44,15500.0,24.5676,24.5878,24.5541,24.5676,15500.0
2010-04-26 10:15:00,36.44,36.47,36.38,36.39,31100.0,24.5676,24.5878,24.5271,24.5339,31100.0
2010-04-26 10:20:00,36.39,36.39,36.31,36.36,36300.0,24.5339,24.5339,24.48,24.5137,36300.0
2010-04-26 10:25:00,36.37,36.4,36.35,36.35,23000.0,24.5204,24.5406,24.5069,24.5069,23000.0
2010-04-26 10:30:00,36.36,36.41,36.33,36.38,27800.0,24.5137,24.5474,24.4934,24.5271,27800.0
2010-04-26 10:35:00,36.38,36.42,36.35,36.41,23500.0,24.5271,24.5541,24.5069,24.5474,23500.0
2010-04-26 10:40:00,36.41,36.42,36.38,36.39,13700.0,24.5474,24.5541,24.5271,24.5339,13700.0
2010-04-26 10:45:00,36.39,36.45,36.38,36.42,35400.0,24.5339,24.5743,24.5271,24.5541,35400.0
2010-04-26 10:50:00,36.41,36.44,36.39,36.44,21800.0,24.5474,24.5676,24.5339,24.5676,21800.0
2010-04-26 10:55:00,36.43,36.46,36.42,36.43,44100.0,24.5609,24.5811,24.5541,24.5609,44100.0
2010-04-26 11:00:00,36.45,36.5,36.44,36.49,56400.0,24.5743,24.6081,24.5676,24.6013,56400.0
2010-04-26 11:05:00,36.49,36.53,36.49,36.53,23700.0,24.6013,24.6283,24.6013,24.6283,23700.0
2010-04-26 11:10:00,36.53,36.62,36.5,36.62,57000.0,24.6283,24.689,24.6081,24.689,57000.0
2010-04-26 11:15:00,36.61,36.65,36.61,36.65,36000.0,24.6822,24.7092,24.6822,24.7092,36000.0
2010-04-26 11:20:00,36.65,36.66,36.58,36.58,28800.0,24.7092,24.7159,24.662,24.662,28800.0
2010-04-26 11:25:00,36.59,36.62,36.58,36.6,24400.0,24.6687,24.689,24.662,24.6755,24400.0
2010-04-26 11:30:00,36.59,36.61,36.58,36.59,53200.0,24.6687,24.6822,24.662,24.6687,53200.0
2010-04-26 11:35:00,36.58,36.6,36.56,36.57,23000.0,24.662,24.6755,24.6485,24.6552,23000.0
2010-04-26 11:40:00,36.56,36.57,36.54,36.56,19200.0,24.6485,24.6552,24.635,24.6485,19200.0
2010-04-26 11:45:00,36.56,36.56,36.52,36.52,22900.0,24.6485,24.6485,24.6215,24.6215,22900.0
2010-04-26 11:50:00,36.52,36.52,36.43,36.44,96400.0,24.6215,24.6215,24.5609,24.5676,96400.0
2010-04-26 11:55:00,36.44,36.47,36.44,36.44,22000.0,24.5676,24.5878,24.5676,24.5676,22000.0
2010-04-26 12:00:00,36.44,36.45,36.43,36.43,13000.0,24.5676,24.5743,24.5609,24.5609,13000.0
2010-04-26 12:05:00,36.44,36.45,36.41,36.42,20000.0,24.5676,24.5743,24.5474,24.5541,20000.0
2010-04-26 12:10:00,36.42,36.45,36.41,36.45,7600.0,24.5541,24.5743,24.5474,24.5743,7600.0
2010-04-26 12:15:00,36.45,36.47,36.42,36.47,15500.0,24.5743,24.5878,24.5541,24.5878,15500.0
2010-04-26 12:20:00,36.46,36.46,36.43,36.44,14500.0,24.5811,24.5811,24.5609,24.5676,14500.0
2010-04-26 12:25:00,36.44,36.44,36.42,36.44,9000.0,24.5676,24.5676,24.5541,24.5676,9000.0
2010-04-26 12:30:00,36.44,36.45,36.42,36.44,16500.0,24.5676,24.5743,24.5541,24.5676,16500.0
2010-04-26 12:35:00,36.43,36.47,36.43,36.45,22100.0,24.5609,24.5878,24.5609,24.5743,22100.0
2010-04-26 12:40:00,36.44,36.44,36.4,36.41,6900.0,24.5676,24.5676,24.5406,24.5474,6900.0
2010-04-26 12:45:00,36.42,36.42,36.4,36.42,10700.0,24.5541,24.5541,24.5406,24.5541,10700.0
2010-04-26 12:50:00,36.41,36.41,36.36,36.37,22400.0,24.5474,24.5474,24.5137,24.5204,22400.0
2010-04-26 12:55:00,36.38,36.4,36.38,36.39,9000.0,24.5271,24.5406,24.5271,24.5339,9000.0
2010-04-26 13:00:00,36.4,36.47,36.4,36.46,28800.0,24.5406,24.5878,24.5406,24.5811,28800.0
2010-04-26 13:05:00,36.47,36.49,36.46,36.46,21200.0,24.5878,24.6013,24.5811,24.5811,21200.0
2010-04-26 13:10:00,36.45,36.49,36.45,36.46,12400.0,24.5743,24.6013,24.5743,24.5811,12400.0
2010-04-26 13:15:00,36.46,36.46,36.44,36.46,9500.0,24.5811,24.5811,24.5676,24.5811,9500.0
2010-04-26 13:20:00,36.46,36.46,36.44,36.45,4900.0,24.5811,24.5811,24.5676,24.5743,4900.0
2010-04-26 13:25:00,36.45,36.46,36.41,36.42,10600.0,24.5743,24.5811,24.5474,24.5541,10600.0
2010-04-26 13:30:00,36.42,36.42,36.38,36.39,15300.0,24.5541,24.5541,24.5271,24.5339,15300.0
2010-04-26 13:35:00,36.39,36.42,36.38,36.42,19300.0,24.5339,24.5541,24.5271,24.5541,19300.0
2010-04-26 13:40:00,36.41,36.42,36.4,36.4,5700.0,24.5474,24.5541,24.5406,24.5406,5700.0
2010-04-26 13:45:00,36.4,36.4,36.37,36.39,12700.0,24.5406,24.5406,24.5204,24.5339,12700.0
2010-04-26 13:50:00,36.4,36.43,36.4,36.42,19300.0,24.5406,24.5609,24.5406,24.5541,19300.0
2010-04-26 13:55:00,36.42,36.43,36.39,36.4,21800.0,24.5541,24.5609,24.5339,24.5406,21800.0
2010-04-26 14:00:00,36.4,36.46,36.39,36.42,47400.0,24.5406,24.5811,24.5339,24.5541,47400.0
2010-04-26 14:05:00,36.41,36.42,36.36,36.38,86900.0,24.5474,24.5541,24.5137,24.5271,86900.0
2010-04-26 14:10:00,36.38,36.38,36.37,36.37,18600.0,24.5271,24.5271,24.5204,24.5204,18600.0
2010-04-26 14:15:00,36.37,36.38,36.37,36.37,21100.0,24.5204,24.5271,24.5204,24.5204,21100.0
2010-04-26 14:20:00,36.37,36.37,36.35,36.37,24200.0,24.5204,24.5204,24.5069,24.5204,24200.0
2010-04-26 14:25:00,36.37,36.37,36.33,36.34,32900.0,24.5204,24.5204,24.4934,24.5002,32900.0
2010-04-26 14:30:00,36.33,36.41,36.33,36.4,30300.0,24.4934,24.5474,24.4934,24.5406,30300.0
2010-04-26 14:35:00,36.4,36.4,36.37,36.38,12400.0,24.5406,24.5406,24.5204,24.5271,12400.0
2010-04-26 14:40:00,36.37,36.38,36.35,36.36,16200.0,24.5204,24.5271,24.5069,24.5137,16200.0
2010-04-26 14:45:00,36.36,36.37,36.34,36.36,41200.0,24.5137,24.5204,24.5002,24.5137,41200.0
2010-04-26 14:50:00,36.35,36.36,36.31,36.32,20800.0,24.5069,24.5137,24.48,24.4867,20800.0
2010-04-26 14:55:00,36.31,36.32,36.28,36.29,48300.0,24.48,24.4867,24.4597,24.4665,48300.0
2010-04-26 15:00:00,36.29,36.3,36.25,36.3,64000.0,24.4665,24.4732,24.4395,24.4732,64000.0
2010-04-26 15:05:00,36.3,36.31,36.28,36.29,26400.0,24.4732,24.48,24.4597,24.4665,26400.0
2010-04-26 15:10:00,36.28,36.28,36.21,36.22,39500.0,24.4597,24.4597,24.4125,24.4193,39500.0
2010-04-26 15:15:00,36.22,36.22,36.19,36.19,53800.0,24.4193,24.4193,24.3991,24.3991,53800.0
2010-04-26 15:20:00,36.19,36.21,36.14,36.14,91400.0,24.3991,24.4125,24.3653,24.3653,91400.0
2010-04-26 15:25:00,36.14,36.15,36.14,36.14,21200.0,24.3653,24.3721,24.3653,24.3653,21200.0
2010-04-26 15:30:00,36.15,36.26,36.14,36.26,56500.0,24.3721,24.4462,24.3653,24.4462,56500.0
2010-04-26 15:35:00,36.26,36.3,36.26,36.27,75800.0,24.4462,24.4732,24.4462,24.453,75800.0
2010-04-26 15:40:00,36.28,36.28,36.27,36.27,46600.0,24.4597,24.4597,24.453,24.453,46600.0
2010-04-26 15:45:00,36.27,36.29,36.24,36.26,140000.0,24.453,24.4665,24.4328,24.4462,140000.0
2010-04-26 15:50:00,36.26,36.26,36.25,36.26,93500.0,24.4462,24.4462,24.4395,24.4462,93500.0
2010-04-26 15:55:00,36.25,36.26,36.21,36.24,152400.0,24.4395,24.4462,24.4125,24.4328,152400.0
2010-04-27 09:30:00,36.05,36.2,36.05,36.15,45300.0,24.3047,24.4058,24.3047,24.3721,45300.0
2010-04-27 09:35:00,36.14,36.25,36.12,36.21,59400.0,24.3653,24.4395,24.3519,24.4125,59400.0
2010-04-27 09:40:00,36.2,36.28,36.2,36.24,32600.0,24.4058,24.4597,24.4058,24.4328,32600.0
2010-04-27 09:45:00,36.24,36.34,36.24,36.33,37900.0,24.4328,24.5002,24.4328,24.4934,37900.0
2010-04-27 09:50:00,36.33,36.41,36.33,36.38,36200.0,24.4934,24.5474,24.4934,24.5271,36200.0
2010-04-27 09:55:00,36.38,36.41,36.35,36.39,37500.0,24.5271,24.5474,24.5069,24.5339,37500.0
2010-04-27 10:00:00,36.39,36.54,36.38,36.42,42400.0,24.5339,24.635,24.5271,24.5541,42400.0
2010-04-27 10:05:00,36.42,36.5,36.42,36.48,48600.0,24.5541,24.6081,24.5541,24.5946,48600.0
2010-04-27 10:10:00,36.49,36.51,36.44,36.44,32200.0,24.6013,24.6148,24.5676,24.5676,32200.0
2010-04-27 10:15:00,36.44,36.49,36.41,36.44,37500.0,24.5676,24.6013,24.5474,24.5676,37500.0
2010-04-27 10:20:00,36.44,36.53,36.42,36.48,39800.0,24.5676,24.6283,24.5541,24.5946,39800.0
2010-04-27 10:25:00,36.48,36.51,36.44,36.45,47500.0,24.5946,24.6148,24.5676,24.5743,47500.0
2010-04-27 10:30:00,36.45,36.5,36.44,36.47,65600.0,24.5743,24.6081,24.5676,24.5878,65600.0
2010-04-27 10:35:00,36.47,36.47,36.41,36.42,17100.0,24.5878,24.5878,24.5474,24.5541,17100.0
2010-04-27 10:40:00,36.41,36.46,36.4,36.41,40900.0,24.5474,24.5811,24.5406,24.5474,40900.0
2010-04-27 10:45:00,36.41,36.44,36.37,36.38,27100.0,24.5474,24.5676,24.5204,24.5271,27100.0
2010-04-27 10:50:00,36.39,36.42,36.35,36.4,63600.0,24.5339,24.5541,24.5069,24.5406,63600.0
2010-04-27 10:55:00,36.41,36.44,36.38,36.44,22200.0,24.5474,24.5676,24.5271,24.5676,22200.0
2010-04-27 11:00:00,36.43,36.45,36.41,36.44,24400.0,24.5609,24.5743,24.5474,24.5676,24400.0
2010-04-27 11:05:00,36.44,36.47,36.4,36.4,21900.0,24.5676,24.5878,24.5406,24.5406,21900.0
2010-04-27 11:10:00,36.39,36.39,36.29,36.3,44900.0,24.5339,24.5339,24.4665,24.4732,44900.0
2010-04-27 11:15:00,36.3,36.31,36.22,36.31,21000.0,24.4732,24.48,24.4193,24.48,21000.0
2010-04-27 11:20:00,36.3,36.31,36.2,36.25,46000.0,24.4732,24.48,24.4058,24.4395,46000.0
2010-04-27 11:25:00,36.24,36.25,36.0,36.01,157700.0,24.4328,24.4395,24.271,24.2777,157700.0
2010-04-27 11:30:00,36.0,36.0,35.87,35.92,67300.0,24.271,24.271,24.1833,24.217,67300.0
2010-04-27 11:35:00,35.92,35.93,35.83,35.85,42000.0,24.217,24.2238,24.1563,24.1698,42000.0
2010-04-27 11:40:00,35.85,35.93,35.81,35.92,42700.0,24.1698,24.2238,24.1429,24.217,42700.0
2010-04-27 11:45:00,35.93,35.93,35.8,35.8,46200.0,24.2238,24.2238,24.1361,24.1361,46200.0
2010-04-27 11:50:00,35.8,35.85,35.77,35.77,37900.0,24.1361,24.1698,24.1159,24.1159,37900.0
2010-04-27 11:55:00,35.77,35.85,35.76,35.82,29600.0,24.1159,24.1698,24.1091,24.1496,29600.0
2010-04-27 12:00:00,35.8,35.87,35.8,35.87,18300.0,24.1361,24.1833,24.1361,24.1833,18300.0
2010-04-27 12:05:00,35.87,35.92,35.87,35.88,39100.0,24.1833,24.217,24.1833,24.1901,39100.0
2010-04-27 12:10:00,35.88,35.9,35.71,35.73,51000.0,24.1901,24.2035,24.0754,24.0889,51000.0
2010-04-27 12:15:00,35.74,35.78,35.74,35.78,20000.0,24.0957,24.1226,24.0957,24.1226,20000.0
2010-04-27 12:20:00,35.77,35.8,35.74,35.8,18000.0,24.1159,24.1361,24.0957,24.1361,18000.0
2010-04-27 12:25:00,35.8,35.81,35.73,35.76,38400.0,24.1361,24.1429,24.0889,24.1091,38400.0
2010-04-27 12:30:00,35.75,35.75,35.7,35.73,27200.0,24.1024,24.1024,24.0687,24.0889,27200.0
2010-04-27 12:35:00,35.72,35.77,35.72,35.76,12700.0,24.0822,24.1159,24.0822,24.1091,12700.0
2010-04-27 12:40:00,35.76,35.76,35.72,35.74,16300.0,24.1091,24.1091,24.0822,24.0957,16300.0
2010-04-27 12:45:00,35.75,35.79,35.74,35.78,32200.0,24.1024,24.1294,24.0957,24.1226,32200.0
2010-04-27 12:50:00,35.79,35.8,35.72,35.73,48000.0,24.1294,24.1361,24.0822,24.0889,48000.0
2010-04-27 12:55:00,35.73,35.79,35.72,35.75,50400.0,24.0889,24.1294,24.0822,24.1024,50400.0
2010-04-27 13:00:00,35.76,35.8,35.72,35.75,77000.0,24.1091,24.1361,24.0822,24.1024,77000.0
2010-04-27 13:05:00,35.76,35.79,35.74,35.75,7400.0,24.1091,24.1294,24.0957,24.1024,7400.0
2010-04-27 13:10:00,35.75,35.78,35.74,35.76,14300.0,24.1024,24.1226,24.0957,24.1091,14300.0
2010-04-27 13:15:00,35.76,35.88,35.74,35.88,13000.0,24.1091,24.1901,24.0957,24.1901,13000.0
2010-04-27 13:20:00,35.88,35.93,35.88,35.92,26700.0,24.1901,24.2238,24.1901,24.217,26700.0
2010-04-27 13:25:00,35.93,35.97,35.92,35.97,12200.0,24.2238,24.2507,24.217,24.2507,12200.0
2010-04-27 13:30:00,35.97,35.98,35.94,35.94,31400.0,24.2507,24.2575,24.2305,24.2305,31400.0
2010-04-27 13:35:00,35.94,35.97,35.93,35.95,19700.0,24.2305,24.2507,24.2238,24.2372,19700.0
2010-04-27 13:40:00,35.95,35.98,35.94,35.98,19000.0,24.2372,24.2575,24.2305,24.2575,19000.0
2010-04-27 13:45:00,35.99,36.02,35.99,36.0,21800.0,24.2642,24.2844,24.2642,24.271,21800.0
2010-04-27 13:50:00,36.0,36.04,35.98,36.04,18900.0,24.271,24.2979,24.2575,24.2979,18900.0
2010-04-27 13:55:00,36.04,36.06,36.02,36.04,20900.0,24.2979,24.3114,24.2844,24.2979,20900.0
2010-04-27 14:00:00,36.04,36.05,36.0,36.02,68700.0,24.2979,24.3047,24.271,24.2844,68700.0
2010-04-27 14:05:00,36.03,36.08,36.01,36.01,59900.0,24.2912,24.3249,24.2777,24.2777,59900.0
2010-04-27 14:10:00,36.01,36.09,36.01,36.09,67600.0,24.2777,24.3316,24.2777,24.3316,67600.0
2010-04-27 14:15:00,36.09,36.09,36.04,36.04,12400.0,24.3316,24.3316,24.2979,24.2979,12400.0
2010-04-27 14:20:00,36.04,36.04,36.0,36.03,21400.0,24.2979,24.2979,24.271,24.2912,21400.0
2010-04-27 14:25:00,36.02,36.04,36.01,36.01,20100.0,24.2844,24.2979,24.2777,24.2777,20100.0
2010-04-27 14:30:00,36.01,36.03,35.99,36.01,29000.0,24.2777,24.2912,24.2642,24.2777,29000.0
2010-04-27 14:35:00,36.02,36.03,35.96,35.99,44400.0,24.2844,24.2912,24.244,24.2642,44400.0
2010-04-27 14:40:00,35.99,36.01,35.97,35.97,24000.0,24.2642,24.2777,24.2507,24.2507,24000.0
2010-04-27 14:45:00,35.97,36.01,35.95,35.99,41000.0,24.2507,24.2777,24.2372,24.2642,41000.0
2010-04-27 14:50:00,35.99,35.99,35.95,35.99,41200.0,24.2642,24.2642,24.2372,24.2642,41200.0
2010-04-27 14:55:00,35.98,35.99,35.89,35.92,42300.0,24.2575,24.2642,24.1968,24.217,42300.0
2010-04-27 15:00:00,35.93,35.96,35.92,35.92,39400.0,24.2238,24.244,24.217,24.217,39400.0
2010-04-27 15:05:00,35.93,35.96,35.92,35.95,49400.0,24.2238,24.244,24.217,24.2372,49400.0
2010-04-27 15:10:00,35.94,35.96,35.92,35.92,26500.0,24.2305,24.244,24.217,24.217,26500.0
2010-04-27 15:15:00,35.92,36.0,35.91,36.0,36600.0,24.217,24.271,24.2103,24.271,36600.0
2010-04-27 15:20:00,35.99,36.0,35.95,35.95,15700.0,24.2642,24.271,24.2372,24.2372,15700.0
2010-04-27 15:25:00,35.96,35.96,35.9,35.92,48200.0,24.244,24.244,24.2035,24.217,48200.0
2010-04-27 15:30:00,35.92,35.92,35.87,35.89,36000.0,24.217,24.217,24.1833,24.1968,36000.0
2010-04-27 15:35:00,35.88,35.9,35.86,35.89,50800.0,24.1901,24.2035,24.1766,24.1968,50800.0
2010-04-27 15:40:00,35.88,35.88,35.81,35.83,60300.0,24.1901,24.1901,24.1429,24.1563,60300.0
2010-04-27 15:45:00,35.83,35.83,35.74,35.76,78900.0,24.1563,24.1563,24.0957,24.1091,78900.0
2010-04-27 15:50:00,35.76,35.77,35.63,35.65,158800.0,24.1091,24.1159,24.0215,24.035,158800.0
2010-04-27 15:55:00,35.65,35.69,35.63,35.68,192900.0,24.035,24.062,24.0215,24.0552,192900.0
2010-04-28 09:30:00,35.88,35.92,35.8,35.88,44800.0,24.1901,24.217,24.1361,24.1901,44800.0
2010-04-28 09:35:00,35.89,35.89,35.76,35.83,55900.0,24.1968,24.1968,24.1091,24.1563,55900.0
2010-04-28 09:40:00,35.83,35.92,35.8,35.87,50800.0,24.1563,24.217,24.1361,24.1833,50800.0
2010-04-28 09:45:00,35.87,35.89,35.8,35.82,50700.0,24.1833,24.1968,24.1361,24.1496,50700.0
2010-04-28 09:50:00,35.81,35.81,35.73,35.74,42500.0,24.1429,24.1429,24.0889,24.0957,42500.0
2010-04-28 09:55:00,35.73,35.74,35.55,35.55,71200.0,24.0889,24.0957,23.9676,23.9676,71200.0
2010-04-28 10:00:00,35.55,35.69,35.54,35.65,69100.0,23.9676,24.062,23.9608,24.035,69100.0
2010-04-28 10:05:00,35.65,35.7,35.65,35.69,28700.0,24.035,24.0687,24.035,24.062,28700.0
2010-04-28 10:10:00,35.69,35.76,35.69,35.74,30700.0,24.062,24.1091,24.062,24.0957,30700.0
2010-04-28 10:15:00,35.74,35.8,35.74,35.8,34600.0,24.0957,24.1361,24.0957,24.1361,34600.0
2010-04-28 10:20:00,35.81,35.9,35.8,35.85,53500.0,24.1429,24.2035,24.1361,24.1698,53500.0
2010-04-28 10:25:00,35.85,35.96,35.85,35.96,26300.0,24.1698,24.244,24.1698,24.244,26300.0
2010-04-28 10:30:00,35.96,35.97,35.92,35.95,50300.0,24.244,24.2507,24.217,24.2372,50300.0
2010-04-28 10:35:00,35.96,35.97,35.87,35.91,100400.0,24.244,24.2507,24.1833,24.2103,100400.0
2010-04-28 10:40:00,35.91,35.97,35.9,35.97,31500.0,24.2103,24.2507,24.2035,24.2507,31500.0
2010-04-28 10:45:00,35.96,36.09,35.96,36.04,78900.0,24.244,24.3316,24.244,24.2979,78900.0
2010-04-28 10:50:00,36.03,36.17,36.03,36.16,42600.0,24.2912,24.3856,24.2912,24.3788,42600.0
2010-04-28 10:55:00,36.16,36.2,36.14,36.16,50800.0,24.3788,24.4058,24.3653,24.3788,50800.0
2010-04-28 11:00:00,36.15,36.17,36.11,36.13,50300.0,24.3721,24.3856,24.3451,24.3586,50300.0
2010-04-28 11:05:00,36.14,36.15,36.13,36.14,41000.0,24.3653,24.3721,24.3586,24.3653,41000.0
2010-04-28 11:10:00,36.13,36.14,36.08,36.12,28100.0,24.3586,24.3653,24.3249,24.3519,28100.0
2010-04-28 11:15:00,36.11,36.12,36.08,36.12,40700.0,24.3451,24.3519,24.3249,24.3519,40700.0
2010-04-28 11:20:00,36.11,36.18,36.1,36.17,47100.0,24.3451,24.3923,24.3384,24.3856,47100.0
2010-04-28 11:25:00,36.17,36.18,35.89,35.9,141900.0,24.3856,24.3923,24.1968,24.2035,141900.0
2010-04-28 11:30:00,35.9,36.0,35.84,35.85,45900.0,24.2035,24.271,24.1631,24.1698,45900.0
2010-04-28 11:35:00,35.85,35.85,35.58,35.8,82600.0,24.1698,24.1698,23.9878,24.1361,82600.0
2010-04-28 11:40:00,35.79,35.96,35.74,35.94,37700.0,24.1294,24.244,24.0957,24.2305,37700.0
2010-04-28 11:45:00,35.94,36.04,35.94,36.04,32300.0,24.2305,24.2979,24.2305,24.2979,32300.0
2010-04-28 11:50:00,36.03,36.03,35.95,36.03,23700.0,24.2912,24.2912,24.2372,24.2912,23700.0
2010-04-28 11:55:00,36.03,36.07,36.02,36.06,22200.0,24.2912,24.3181,24.2844,24.3114,22200.0
2010-04-28 12:00:00,36.06,36.08,35.98,35.98,41500.0,24.3114,24.3249,24.2575,24.2575,41500.0
2010-04-28 12:05:00,35.98,36.01,35.97,36.01,27200.0,24.2575,24.2777,24.2507,24.2777,27200.0
2010-04-28 12:10:00,36.02,36.07,36.02,36.06,25700.0,24.2844,24.3181,24.2844,24.3114,25700.0
2010-04-28 12:15:00,36.07,36.13,36.07,36.13,14300.0,24.3181,24.3586,24.3181,24.3586,14300.0
2010-04-28 12:20:00,36.12,36.16,36.11,36.15,28800.0,24.3519,24.3788,24.3451,24.3721,28800.0
2010-04-28 12:25:00,36.15,36.22,36.15,36.17,24900.0,24.3721,24.4193,24.3721,24.3856,24900.0
2010-04-28 12:30:00,36.17,36.2,36.16,36.18,27900.0,24.3856,24.4058,24.3788,24.3923,27900.0
2010-04-28 12:35:00,36.17,36.21,36.16,36.17,22500.0,24.3856,24.4125,24.3788,24.3856,22500.0
2010-04-28 12:40:00,36.16,36.17,36.11,36.14,39700.0,24.3788,24.3856,24.3451,24.3653,39700.0
2010-04-28 12:45:00,36.12,36.15,36.12,36.13,13000.0,24.3519,24.3721,24.3519,24.3586,13000.0
2010-04-28 12:50:00,36.12,36.17,36.12,36.15,16100.0,24.3519,24.3856,24.3519,24.3721,16100.0
2010-04-28 12:55:00,36.15,36.15,36.12,36.14,17500.0,24.3721,24.3721,24.3519,24.3653,17500.0
2010-04-28 13:00:00,36.13,36.15,36.12,36.15,19900.0,24.3586,24.3721,24.3519,24.3721,19900.0
2010-04-28 13:05:00,36.14,36.16,36.13,36.14,22000.0,24.3653,24.3788,24.3586,24.3653,22000.0
2010-04-28 13:10:00,36.14,36.17,36.14,36.15,21500.0,24.3653,24.3856,24.3653,24.3721,21500.0
2010-04-28 13:15:00,36.16,36.21,36.16,36.19,61900.0,24.3788,24.4125,24.3788,24.3991,61900.0
2010-04-28 13:20:00,36.19,36.21,36.18,36.21,18600.0,24.3991,24.4125,24.3923,24.4125,18600.0
2010-04-28 13:25:00,36.21,36.24,36.16,36.19,47000.0,24.4125,24.4328,24.3788,24.3991,47000.0
2010-04-28 13:30:00,36.19,36.24,36.18,36.24,30800.0,24.3991,24.4328,24.3923,24.4328,30800.0
2010-04-28 13:35:00,36.24,36.29,36.22,36.26,67300.0,24.4328,24.4665,24.4193,24.4462,67300.0
2010-04-28 13:40:00,36.26,36.26,36.2,36.23,20200.0,24.4462,24.4462,24.4058,24.426,20200.0
2010-04-28 13:45:00,36.24,36.26,36.22,36.25,26400.0,24.4328,24.4462,24.4193,24.4395,26400.0
2010-04-28 13:50:00,36.25,36.3,36.25,36.29,26100.0,24.4395,24.4732,24.4395,24.4665,26100.0
2010-04-28 13:55:00,36.3,36.33,36.29,36.31,35600.0,24.4732,24.4934,24.4665,24.48,35600.0
2010-04-28 14:00:00,36.31,36.34,36.3,36.3,51600.0,24.48,24.5002,24.4732,24.4732,51600.0
2010-04-28 14:05:00,36.3,36.33,36.29,36.33,36800.0,24.4732,24.4934,24.4665,24.4934,36800.0
2010-04-28 14:10:00,36.33,36.34,36.27,36.28,47800.0,24.4934,24.5002,24.453,24.4597,47800.0
2010-04-28 14:15:00,36.26,36.33,36.26,36.3,47800.0,24.4462,24.4934,24.4462,24.4732,47800.0
2010-04-28 14:20:00,36.3,36.38,36.3,36.34,55300.0,24.4732,24.5271,24.4732,24.5002,55300.0
2010-04-28 14:25:00,36.35,36.4,36.34,36.35,73500.0,24.5069,24.5406,24.5002,24.5069,73500.0
2010-04-28 14:30:00,36.35,36.35,36.16,36.19,243500.0,24.5069,24.5069,24.3788,24.3991,243500.0
2010-04-28 14:35:00,36.2,36.22,36.14,36.15,160300.0,24.4058,24.4193,24.3653,24.3721,160300.0
2010-04-28 14:40:00,36.15,36.18,36.15,36.17,41800.0,24.3721,24.3923,24.3721,24.3856,41800.0
2010-04-28 14:45:00,36.17,36.17,36.1,36.13,82000.0,24.3856,24.3856,24.3384,24.3586,82000.0
2010-04-28 14:50:00,36.13,36.15,36.09,36.11,129600.0,24.3586,24.3721,24.3316,24.3451,129600.0
2010-04-28 14:55:00,36.12,36.14,36.1,36.14,77200.0,24.3519,24.3653,24.3384,24.3653,77200.0
2010-04-28 15:00:00,36.13,36.19,36.13,36.19,65500.0,24.3586,24.3991,24.3586,24.3991,65500.0
2010-04-28 15:05:00,36.19,36.2,36.17,36.18,66100.0,24.3991,24.4058,24.3856,24.3923,66100.0
2010-04-28 15:10:00,36.19,36.25,36.17,36.25,252500.0,24.3991,24.4395,24.3856,24.4395,252500.0
2010-04-28 15:15:00,36.25,36.3,36.24,36.29,62800.0,24.4395,24.4732,24.4328,24.4665,62800.0
2010-04-28 15:20:00,36.29,36.31,36.29,36.31,93100.0,24.4665,24.48,24.4665,24.48,93100.0
2010-04-28 15:25:00,36.3,36.33,36.24,36.31,153200.0,24.4732,24.4934,24.4328,24.48,153200.0
2010-04-28 15:30:00,36.3,36.31,36.28,36.29,106000.0,24.4732,24.48,24.4597,24.4665,106000.0
2010-04-28 15:35:00,36.29,36.36,36.29,36.35,159900.0,24.4665,24.5137,24.4665,24.5069,159900.0
2010-04-28 15:40:00,36.36,36.36,36.34,36.35,131800.0,24.5137,24.5137,24.5002,24.5069,131800.0
2010-04-28 15:45:00,36.34,36.35,36.23,36.26,254000.0,24.5002,24.5069,24.426,24.4462,254000.0
2010-04-28 15:50:00,36.26,36.31,36.23,36.31,253900.0,24.4462,24.48,24.426,24.48,253900.0
2010-04-28 15:55:00,36.31,36.34,36.26,36.31,322000.0,24.48,24.5002,24.4462,24.48,322000.0
2010-04-29 09:30:00,36.12,36.39,35.97,36.13,126400.0,24.3519,24.5339,24.2507,24.3586,126400.0
2010-04-29 09:35:00,36.13,36.25,35.72,35.79,188000.0,24.3586,24.4395,24.0822,24.1294,188000.0
2010-04-29 09:40:00,35.83,35.9,35.79,35.83,67300.0,24.1563,24.2035,24.1294,24.1563,67300.0
2010-04-29 09:45:00,35.83,35.86,35.6,35.77,101900.0,24.1563,24.1766,24.0013,24.1159,101900.0
2010-04-29 09:50:00,35.76,35.9,35.72,35.86,56200.0,24.1091,24.2035,24.0822,24.1766,56200.0
2010-04-29 09:55:00,35.86,35.88,35.78,35.79,98300.0,24.1766,24.1901,24.1226,24.1294,98300.0
2010-04-29 10:00:00,35.79,35.82,35.76,35.78,70100.0,24.1294,24.1496,24.1091,24.1226,70100.0
2010-04-29 10:05:00,35.77,35.78,35.71,35.76,47200.0,24.1159,24.1226,24.0754,24.1091,47200.0
2010-04-29 10:10:00,35.75,35.76,35.64,35.65,109200.0,24.1024,24.1091,24.0282,24.035,109200.0
2010-04-29 10:15:00,35.64,35.65,35.54,35.54,74400.0,24.0282,24.035,23.9608,23.9608,74400.0
2010-04-29 10:20:00,35.54,35.55,35.5,35.55,82600.0,23.9608,23.9676,23.9339,23.9676,82600.0
2010-04-29 10:25:00,35.55,35.64,35.54,35.61,77500.0,23.9676,24.0282,23.9608,24.008,77500.0
2010-04-29 10:30:00,35.62,35.63,35.6,35.6,83300.0,24.0148,24.0215,24.0013,24.0013,83300.0
2010-04-29 10:35:00,35.58,35.58,35.5,35.54,60300.0,23.9878,23.9878,23.9339,23.9608,60300.0
2010-04-29 10:40:00,35.54,35.67,35.54,35.67,35500.0,23.9608,24.0485,23.9608,24.0485,35500.0
2010-04-29 10:45:00,35.67,35.77,35.67,35.76,71800.0,24.0485,24.1159,24.0485,24.1091,71800.0
2010-04-29 10:50:00,35.76,35.87,35.76,35.84,100200.0,24.1091,24.1833,24.1091,24.1631,100200.0
2010-04-29 10:55:00,35.84,35.84,35.69,35.72,69400.0,24.1631,24.1631,24.062,24.0822,69400.0
2010-04-29 11:00:00,35.72,35.72,35.68,35.68,49100.0,24.0822,24.0822,24.0552,24.0552,49100.0
2010-04-29 11:05:00,35.69,35.69,35.64,35.68,76400.0,24.062,24.062,24.0282,24.0552,76400.0
2010-04-29 11:10:00,35.69,35.82,35.69,35.8,82600.0,24.062,24.1496,24.062,24.1361,82600.0
2010-04-29 11:15:00,35.79,35.8,35.7,35.75,69600.0,24.1294,24.1361,24.0687,24.1024,69600.0
2010-04-29 11:20:00,35.76,35.82,35.74,35.76,43600.0,24.1091,24.1496,24.0957,24.1091,43600.0
2010-04-29 11:25:00,35.75,35.79,35.68,35.77,49300.0,24.1024,24.1294,24.0552,24.1159,49300.0
2010-04-29 11:30:00,35.76,35.78,35.73,35.76,68300.0,24.1091,24.1226,24.0889,24.1091,68300.0
2010-04-29 11:35:00,35.76,35.81,35.74,35.75,78500.0,24.1091,24.1429,24.0957,24.1024,78500.0
2010-04-29 11:40:00,35.75,35.76,35.67,35.67,45600.0,24.1024,24.1091,24.0485,24.0485,45600.0
2010-04-29 11:45:00,35.67,35.67,35.64,35.64,33600.0,24.0485,24.0485,24.0282,24.0282,33600.0
2010-04-29 11:50:00,35.64,35.65,35.58,35.58,30100.0,24.0282,24.035,23.9878,23.9878,30100.0
2010-04-29 11:55:00,35.59,35.66,35.58,35.66,34100.0,23.9945,24.0417,23.9878,24.0417,34100.0
2010-04-29 12:00:00,35.66,35.76,35.65,35.76,34600.0,24.0417,24.1091,24.035,24.1091,34600.0
2010-04-29 12:05:00,35.75,35.76,35.7,35.72,73200.0,24.1024,24.1091,24.0687,24.0822,73200.0
2010-04-29 12:10:00,35.72,35.76,35.72,35.73,15700.0,24.0822,24.1091,24.0822,24.0889,15700.0
2010-04-29 12:15:00,35.74,35.75,35.71,35.71,17800.0,24.0957,24.1024,24.0754,24.0754,17800.0
2010-04-29 12:20:00,35.71,35.75,35.69,35.73,32200.0,24.0754,24.1024,24.062,24.0889,32200.0
2010-04-29 12:25:00,35.73,35.77,35.73,35.73,17400.0,24.0889,24.1159,24.0889,24.0889,17400.0
2010-04-29 12:30:00,35.74,35.81,35.74,35.78,21400.0,24.0957,24.1429,24.0957,24.1226,21400.0
2010-04-29 12:35:00,35.78,35.78,35.73,35.74,24400.0,24.1226,24.1226,24.0889,24.0957,24400.0
2010-04-29 12:40:00,35.74,35.79,35.71,35.72,126900.0,24.0957,24.1294,24.0754,24.0822,126900.0
2010-04-29 12:45:00,35.72,35.73,35.7,35.73,27600.0,24.0822,24.0889,24.0687,24.0889,27600.0
2010-04-29 12:50:00,35.73,35.74,35.71,35.71,16000.0,24.0889,24.0957,24.0754,24.0754,16000.0
2010-04-29 12:55:00,35.71,35.76,35.71,35.75,83900.0,24.0754,24.1091,24.0754,24.1024,83900.0
2010-04-29 13:00:00,35.75,35.77,35.71,35.74,103800.0,24.1024,24.1159,24.0754,24.0957,103800.0
2010-04-29 13:05:00,35.73,35.75,35.69,35.75,25200.0,24.0889,24.1024,24.062,24.1024,25200.0
2010-04-29 13:10:00,35.74,35.76,35.71,35.71,33600.0,24.0957,24.1091,24.0754,24.0754,33600.0
2010-04-29 13:15:00,35.71,35.74,35.71,35.72,8900.0,24.0754,24.0957,24.0754,24.0822,8900.0
2010-04-29 13:20:00,35.72,35.75,35.7,35.7,24200.0,24.0822,24.1024,24.0687,24.0687,24200.0
2010-04-29 13:25:00,35.7,35.71,35.66,35.66,19900.0,24.0687,24.0754,24.0417,24.0417,19900.0
2010-04-29 13:30:00,35.65,35.66,35.59,35.59,57400.0,24.035,24.0417,23.9945,23.9945,57400.0
2010-04-29 13:35:00,35.6,35.68,35.58,35.67,34000.0,24.0013,24.0552,23.9878,24.0485,34000.0
2010-04-29 13:40:00,35.67,35.68,35.61,35.61,18800.0,24.0485,24.0552,24.008,24.008,18800.0
2010-04-29 13:45:00,35.62,35.62,35.57,35.6,21900.0,24.0148,24.0148,23.9811,24.0013,21900.0
2010-04-29 13:50:00,35.61,35.67,35.6,35.63,19900.0,24.008,24.0485,24.0013,24.0215,19900.0
2010-04-29 13:55:00,35.62,35.63,35.59,35.62,19000.0,24.0148,24.0215,23.9945,24.0148,19000.0
2010-04-29 14:00:00,35.63,35.64,35.62,35.63,24200.0,24.0215,24.0282,24.0148,24.0215,24200.0
2010-04-29 14:05:00,35.63,35.68,35.63,35.68,17200.0,24.0215,24.0552,24.0215,24.0552,17200.0
2010-04-29 14:10:00,35.68,35.7,35.67,35.7,32800.0,24.0552,24.0687,24.0485,24.0687,32800.0
2010-04-29 14:15:00,35.69,35.71,35.69,35.69,14100.0,24.062,24.0754,24.062,24.062,14100.0
2010-04-29 14:20:00,35.7,35.7,35.69,35.7,12600.0,24.0687,24.0687,24.062,24.0687,12600.0
2010-04-29 14:25:00,35.69,35.7,35.69,35.7,10900.0,24.062,24.0687,24.062,24.0687,10900.0
2010-04-29 14:30:00,35.7,35.7,35.69,35.7,11100.0,24.0687,24.0687,24.062,24.0687,11100.0
2010-04-29 14:35:00,35.69,35.74,35.69,35.72,88400.0,24.062,24.0957,24.062,24.0822,88400.0
2010-04-29 14:40:00,35.71,35.72,35.71,35.71,21200.0,24.0754,24.0822,24.0754,24.0754,21200.0
2010-04-29 14:45:00,35.72,35.72,35.68,35.69,40100.0,24.0822,24.0822,24.0552,24.062,40100.0
2010-04-29 14:50:00,35.69,35.7,35.66,35.69,46600.0,24.062,24.0687,24.0417,24.062,46600.0
2010-04-29 14:55:00,35.69,35.7,35.65,35.65,54200.0,24.062,24.0687,24.035,24.035,54200.0
2010-04-29 15:00:00,35.66,35.66,35.6,35.66,120600.0,24.0417,24.0417,24.0013,24.0417,120600.0
2010-04-29 15:05:00,35.65,35.7,35.65,35.67,64700.0,24.035,24.0687,24.035,24.0485,64700.0
2010-04-29 15:10:00,35.66,35.67,35.63,35.64,59400.0,24.0417,24.0485,24.0215,24.0282,59400.0
2010-04-29 15:15:00,35.65,35.65,35.61,35.61,96400.0,24.035,24.035,24.008,24.008,96400.0
2010-04-29 15:20:00,35.61,35.65,35.6,35.63,66600.0,24.008,24.035,24.0013,24.0215,66600.0
2010-04-29 15:25:00,35.63,35.65,35.61,35.63,93600.0,24.0215,24.035,24.008,24.0215,93600.0
2010-04-29 15:30:00,35.64,35.67,35.62,35.65,147900.0,24.0282,24.0485,24.0148,24.035,147900.0
2010-04-29 15:35:00,35.65,35.66,35.64,35.65,78300.0,24.035,24.0417,24.0282,24.035,78300.0
2010-04-29 15:40:00,35.65,35.66,35.6,35.6,158600.0,24.035,24.0417,24.0013,24.0013,158600.0
2010-04-29 15:45:00,35.61,35.65,35.61,35.63,229200.0,24.008,24.035,24.008,24.0215,229200.0
2010-04-29 15:50:00,35.63,35.65,35.61,35.65,160600.0,24.0215,24.035,24.008,24.035,160600.0
2010-04-29 15:55:00,35.64,35.65,35.63,35.65,234900.0,24.0282,24.035,24.0215,24.035,234900.0
2010-04-30 09:30:00,35.66,35.77,35.6,35.72,68400.0,24.0417,24.1159,24.0013,24.0822,68400.0
2010-04-30 09:35:00,35.73,35.78,35.65,35.7,58500.0,24.0889,24.1226,24.035,24.0687,58500.0
2010-04-30 09:40:00,35.71,35.79,35.64,35.71,70400.0,24.0754,24.1294,24.0282,24.0754,70400.0
2010-04-30 09:45:00,35.72,35.72,35.64,35.65,24700.0,24.0822,24.0822,24.0282,24.035,24700.0
2010-04-30 09:50:00,35.66,35.67,35.56,35.56,49700.0,24.0417,24.0485,23.9743,23.9743,49700.0
2010-04-30 09:55:00,35.57,35.57,35.42,35.44,82900.0,23.9811,23.9811,23.8799,23.8934,82900.0
2010-04-30 10:00:00,35.43,35.43,35.24,35.24,86000.0,23.8867,23.8867,23.7586,23.7586,86000.0
2010-04-30 10:05:00,35.25,35.29,35.2,35.23,56700.0,23.7653,23.7923,23.7316,23.7518,56700.0
2010-04-30 10:10:00,35.23,35.34,35.23,35.29,41500.0,23.7518,23.826,23.7518,23.7923,41500.0
2010-04-30 10:15:00,35.29,35.29,35.15,35.18,66300.0,23.7923,23.7923,23.6979,23.7181,66300.0
2010-04-30 10:20:00,35.18,35.24,35.14,35.21,60000.0,23.7181,23.7586,23.6911,23.7383,60000.0
2010-04-30 10:25:00,35.21,35.26,35.13,35.19,59200.0,23.7383,23.7721,23.6844,23.7249,59200.0
2010-04-30 10:30:00,35.19,35.28,35.18,35.28,33700.0,23.7249,23.7855,23.7181,23.7855,33700.0
2010-04-30 10:35:00,35.28,35.34,35.28,35.31,41500.0,23.7855,23.826,23.7855,23.8058,41500.0
2010-04-30 10:40:00,35.31,35.32,35.3,35.31,47800.0,23.8058,23.8125,23.799,23.8058,47800.0
2010-04-30 10:45:00,35.31,35.38,35.29,35.36,51600.0,23.8058,23.853,23.7923,23.8395,51600.0
2010-04-30 10:50:00,35.36,35.42,35.35,35.36,28300.0,23.8395,23.8799,23.8327,23.8395,28300.0
2010-04-30 10:55:00,35.35,35.37,35.3,35.31,36000.0,23.8327,23.8462,23.799,23.8058,36000.0
2010-04-30 11:00:00,35.32,35.39,35.32,35.36,56000.0,23.8125,23.8597,23.8125,23.8395,56000.0
2010-04-30 11:05:00,35.37,35.37,35.32,35.35,56400.0,23.8462,23.8462,23.8125,23.8327,56400.0
2010-04-30 11:10:00,35.35,35.36,35.27,35.27,28200.0,23.8327,23.8395,23.7788,23.7788,28200.0
2010-04-30 11:15:00,35.28,35.28,35.23,35.24,39700.0,23.7855,23.7855,23.7518,23.7586,39700.0
2010-04-30 11:20:00,35.24,35.25,35.17,35.19,66300.0,23.7586,23.7653,23.7114,23.7249,66300.0
2010-04-30 11:25:00,35.19,35.2,35.12,35.15,84100.0,23.7249,23.7316,23.6777,23.6979,84100.0
2010-04-30 11:30:00,35.16,35.26,35.16,35.26,27100.0,23.7046,23.7721,23.7046,23.7721,27100.0
2010-04-30 11:35:00,35.27,35.3,35.24,35.25,34400.0,23.7788,23.799,23.7586,23.7653,34400.0
2010-04-30 11:40:00,35.24,35.25,35.18,35.18,45300.0,23.7586,23.7653,23.7181,23.7181,45300.0
2010-04-30 11:45:00,35.18,35.22,35.18,35.2,34500.0,23.7181,23.7451,23.7181,23.7316,34500.0
2010-04-30 11:50:00,35.2,35.23,35.19,35.19,24200.0,23.7316,23.7518,23.7249,23.7249,24200.0
2010-04-30 11:55:00,35.19,35.21,35.19,35.2,10300.0,23.7249,23.7383,23.7249,23.7316,10300.0
2010-04-30 12:00:00,35.21,35.23,35.19,35.21,41700.0,23.7383,23.7518,23.7249,23.7383,41700.0
2010-04-30 12:05:00,35.21,35.21,35.14,35.14,31800.0,23.7383,23.7383,23.6911,23.6911,31800.0
2010-04-30 12:10:00,35.15,35.15,35.07,35.07,39400.0,23.6979,23.6979,23.644,23.644,39400.0
2010-04-30 12:15:00,35.07,35.08,34.93,34.99,71100.0,23.644,23.6507,23.5496,23.59,71100.0
2010-04-30 12:20:00,34.98,35.05,34.95,35.05,58100.0,23.5833,23.6305,23.5631,23.6305,58100.0
2010-04-30 12:25:00,35.04,35.05,34.97,34.97,46100.0,23.6237,23.6305,23.5765,23.5765,46100.0
2010-04-30 12:30:00,34.97,34.97,34.88,34.9,87000.0,23.5765,23.5765,23.5159,23.5293,87000.0
2010-04-30 12:35:00,34.91,34.92,34.86,34.89,67100.0,23.5361,23.5428,23.5024,23.5226,67100.0
2010-04-30 12:40:00,34.9,35.0,34.9,35.0,14400.0,23.5293,23.5968,23.5293,23.5968,14400.0
2010-04-30 12:45:00,34.99,35.04,34.99,35.03,34400.0,23.59,23.6237,23.59,23.617,34400.0
2010-04-30 12:50:00,35.02,35.02,34.9,34.94,82400.0,23.6102,23.6102,23.5293,23.5563,82400.0
2010-04-30 12:55:00,34.94,34.94,34.82,34.83,52300.0,23.5563,23.5563,23.4754,23.4821,52300.0
2010-04-30 13:00:00,34.84,34.84,34.78,34.8,45700.0,23.4889,23.4889,23.4484,23.4619,45700.0
2010-04-30 13:05:00,34.8,34.81,34.77,34.8,29900.0,23.4619,23.4687,23.4417,23.4619,29900.0
2010-04-30 13:10:00,34.79,34.84,34.79,34.83,14000.0,23.4552,23.4889,23.4552,23.4821,14000.0
2010-04-30 13:15:00,34.83,34.93,34.83,34.93,27600.0,23.4821,23.5496,23.4821,23.5496,27600.0
2010-04-30 13:20:00,34.93,34.96,34.92,34.94,31700.0,23.5496,23.5698,23.5428,23.5563,31700.0
2010-04-30 13:25:00,34.95,35.01,34.95,35.0,41400.0,23.5631,23.6035,23.5631,23.5968,41400.0
2010-04-30 13:30:00,35.0,35.0,34.96,34.96,21700.0,23.5968,23.5968,23.5698,23.5698,21700.0
2010-04-30 13:35:00,34.97,34.98,34.93,34.94,59200.0,23.5765,23.5833,23.5496,23.5563,59200.0
2010-04-30 13:40:00,34.94,34.97,34.91,34.92,33200.0,23.5563,23.5765,23.5361,23.5428,33200.0
2010-04-30 13:45:00,34.92,34.93,34.86,34.88,61800.0,23.5428,23.5496,23.5024,23.5159,61800.0
2010-04-30 13:50:00,34.89,34.92,34.87,34.87,17200.0,23.5226,23.5428,23.5091,23.5091,17200.0
2010-04-30 13:55:00,34.88,34.88,34.83,34.83,16000.0,23.5159,23.5159,23.4821,23.4821,16000.0
2010-04-30 14:00:00,34.84,34.84,34.79,34.84,33900.0,23.4889,23.4889,23.4552,23.4889,33900.0
2010-04-30 14:05:00,34.85,34.91,34.84,34.9,11900.0,23.4956,23.5361,23.4889,23.5293,11900.0
2010-04-30 14:10:00,34.91,34.91,34.83,34.88,29300.0,23.5361,23.5361,23.4821,23.5159,29300.0
2010-04-30 14:15:00,34.88,34.88,34.83,34.84,118900.0,23.5159,23.5159,23.4821,23.4889,118900.0
2010-04-30 14:20:00,34.83,34.86,34.81,34.86,36900.0,23.4821,23.5024,23.4687,23.5024,36900.0
2010-04-30 14:25:00,34.86,34.86,34.82,34.82,26900.0,23.5024,23.5024,23.4754,23.4754,26900.0
2010-04-30 14:30:00,34.83,34.83,34.78,34.78,64000.0,23.4821,23.4821,23.4484,23.4484,64000.0
2010-04-30 14:35:00,34.79,34.82,34.77,34.79,34600.0,23.4552,23.4754,23.4417,23.4552,34600.0
2010-04-30 14:40:00,34.79,34.79,34.72,34.72,35000.0,23.4552,23.4552,23.408,23.408,35000.0
2010-04-30 14:45:00,34.73,34.75,34.69,34.69,28700.0,23.4147,23.4282,23.3878,23.3878,28700.0
2010-04-30 14:50:00,34.7,34.71,34.68,34.71,46500.0,23.3945,23.4012,23.381,23.4012,46500.0
2010-04-30 14:55:00,34.71,34.75,34.69,34.73,23000.0,23.4012,23.4282,23.3878,23.4147,23000.0
2010-04-30 15:00:00,34.74,34.81,34.73,34.8,39400.0,23.4215,23.4687,23.4147,23.4619,39400.0
2010-04-30 15:05:00,34.8,34.82,34.78,34.8,39100.0,23.4619,23.4754,23.4484,23.4619,39100.0
2010-04-30 15:10:00,34.8,34.85,34.78,34.82,71300.0,23.4619,23.4956,23.4484,23.4754,71300.0
2010-04-30 15:15:00,34.81,34.83,34.79,34.83,84400.0,23.4687,23.4821,23.4552,23.4821,84400.0
2010-04-30 15:20:00,34.82,34.83,34.74,34.77,97400.0,23.4754,23.4821,23.4215,23.4417,97400.0
2010-04-30 15:25:00,34.77,34.78,34.74,34.74,60800.0,23.4417,23.4484,23.4215,23.4215,60800.0
2010-04-30 15:30:00,34.74,34.77,34.72,34.76,58400.0,23.4215,23.4417,23.408,23.435,58400.0
2010-04-30 15:35:00,34.77,34.78,34.75,34.75,151500.0,23.4417,23.4484,23.4282,23.4282,151500.0
2010-04-30 15:40:00,34.75,34.76,34.64,34.67,244300.0,23.4282,23.435,23.3541,23.3743,244300.0
2010-04-30 15:45:00,34.68,34.7,34.6,34.67,223000.0,23.381,23.3945,23.3271,23.3743,223000.0
2010-04-30 15:50:00,34.67,34.75,34.66,34.69,194700.0,23.3743,23.4282,23.3675,23.3878,194700.0
2010-04-30 15:55:00,34.69,34.7,34.63,34.66,326000.0,23.3878,23.3945,23.3473,23.3675,326000.0
2010-05-03 09:30:00,34.69,34.94,34.66,34.66,74800.0,23.3878,23.5563,23.3675,23.3675,74800.0
2010-05-03 09:35:00,34.66,34.7,34.56,34.59,93500.0,23.3675,23.3945,23.3001,23.3203,93500.0
2010-05-03 09:40:00,34.59,34.68,34.58,34.66,24100.0,23.3203,23.381,23.3136,23.3675,24100.0
2010-05-03 09:45:00,34.67,34.74,34.66,34.72,40400.0,23.3743,23.4215,23.3675,23.408,40400.0
2010-05-03 09:50:00,34.69,34.71,34.62,34.68,49900.0,23.3878,23.4012,23.3406,23.381,49900.0
2010-05-03 09:55:00,34.69,34.69,34.65,34.68,34000.0,23.3878,23.3878,23.3608,23.381,34000.0
2010-05-03 10:00:00,34.68,34.74,34.68,34.69,62100.0,23.381,23.4215,23.381,23.3878,62100.0
2010-05-03 10:05:00,34.67,34.73,34.67,34.73,50300.0,23.3743,23.4147,23.3743,23.4147,50300.0
2010-05-03 10:10:00,34.72,34.73,34.67,34.68,55800.0,23.408,23.4147,23.3743,23.381,55800.0
2010-05-03 10:15:00,34.68,34.69,34.64,34.65,106900.0,23.381,23.3878,23.3541,23.3608,106900.0
2010-05-03 10:20:00,34.65,34.69,34.64,34.67,54800.0,23.3608,23.3878,23.3541,23.3743,54800.0
2010-05-03 10:25:00,34.67,34.69,34.64,34.65,37900.0,23.3743,23.3878,23.3541,23.3608,37900.0
2010-05-03 10:30:00,34.64,34.65,34.6,34.62,52700.0,23.3541,23.3608,23.3271,23.3406,52700.0
2010-05-03 10:35:00,34.63,34.66,34.62,34.65,66800.0,23.3473,23.3675,23.3406,23.3608,66800.0
2010-05-03 10:40:00,34.66,34.68,34.65,34.68,41000.0,23.3675,23.381,23.3608,23.381,41000.0
2010-05-03 10:45:00,34.68,34.69,34.67,34.68,16200.0,23.381,23.3878,23.3743,23.381,16200.0
2010-05-03 10:50:00,34.69,34.7,34.68,34.7,20100.0,23.3878,23.3945,23.381,23.3945,20100.0
2010-05-03 10:55:00,34.71,34.75,34.69,34.75,32900.0,23.4012,23.4282,23.3878,23.4282,32900.0
2010-05-03 11:00:00,34.74,34.79,34.72,34.79,31400.0,23.4215,23.4552,23.408,23.4552,31400.0
2010-05-03 11:05:00,34.78,34.79,34.71,34.71,39000.0,23.4484,23.4552,23.4012,23.4012,39000.0
2010-05-03 11:10:00,34.72,34.79,34.71,34.79,33300.0,23.408,23.4552,23.4012,23.4552,33300.0
2010-05-03 11:15:00,34.79,34.87,34.78,34.86,41400.0,23.4552,23.5091,23.4484,23.5024,41400.0
2010-05-03 11:20:00,34.86,34.88,34.83,34.85,29100.0,23.5024,23.5159,23.4821,23.4956,29100.0
2010-05-03 11:25:00,34.85,34.86,34.83,34.83,25800.0,23.4956,23.5024,23.4821,23.4821,25800.0
2010-05-03 11:30:00,34.83,34.83,34.82,34.82,18100.0,23.4821,23.4821,23.4754,23.4754,18100.0
2010-05-03 11:35:00,34.82,34.86,34.82,34.86,19100.0,23.4754,23.5024,23.4754,23.5024,19100.0
2010-05-03 11:40:00,34.86,34.91,34.85,34.91,34400.0,23.5024,23.5361,23.4956,23.5361,34400.0
2010-05-03 11:45:00,34.91,34.96,34.91,34.94,23800.0,23.5361,23.5698,23.5361,23.5563,23800.0
2010-05-03 11:50:00,34.93,34.94,34.9,34.91,40700.0,23.5496,23.5563,23.5293,23.5361,40700.0
2010-05-03 11:55:00,34.92,34.92,34.87,34.91,33100.0,23.5428,23.5428,23.5091,23.5361,33100.0
2010-05-03 12:00:00,34.91,34.91,34.89,34.89,15800.0,23.5361,23.5361,23.5226,23.5226,15800.0
2010-05-03 12:05:00,34.9,34.9,34.83,34.85,38300.0,23.5293,23.5293,23.4821,23.4956,38300.0
2010-05-03 12:10:00,34.85,34.87,34.84,34.86,13200.0,23.4956,23.5091,23.4889,23.5024,13200.0
2010-05-03 12:15:00,34.85,34.86,34.85,34.85,6300.0,23.4956,23.5024,23.4956,23.4956,6300.0
2010-05-03 12:20:00,34.86,34.9,34.85,34.89,41900.0,23.5024,23.5293,23.4956,23.5226,41900.0
2010-05-03 12:25:00,34.89,34.94,34.89,34.93,41800.0,23.5226,23.5563,23.5226,23.5496,41800.0
2010-05-03 12:30:00,34.93,34.97,34.93,34.93,62900.0,23.5496,23.5765,23.5496,23.5496,62900.0
2010-05-03 12:35:00,34.94,34.94,34.92,34.94,18900.0,23.5563,23.5563,23.5428,23.5563,18900.0
2010-05-03 12:40:00,34.94,34.95,34.93,34.94,36200.0,23.5563,23.5631,23.5496,23.5563,36200.0
2010-05-03 12:45:00,34.94,34.96,34.93,34.96,51100.0,23.5563,23.5698,23.5496,23.5698,51100.0
2010-05-03 12:50:00,34.96,34.99,34.96,34.99,44700.0,23.5698,23.59,23.5698,23.59,44700.0
2010-05-03 12:55:00,34.99,35.07,34.99,35.07,53900.0,23.59,23.644,23.59,23.644,53900.0
2010-05-03 13:00:00,35.06,35.06,35.04,35.06,22000.0,23.6372,23.6372,23.6237,23.6372,22000.0
2010-05-03 13:05:00,35.06,35.1,35.05,35.1,22400.0,23.6372,23.6642,23.6305,23.6642,22400.0
2010-05-03 13:10:00,35.1,35.11,35.08,35.11,17000.0,23.6642,23.6709,23.6507,23.6709,17000.0
2010-05-03 13:15:00,35.11,35.11,35.07,35.1,14500.0,23.6709,23.6709,23.644,23.6642,14500.0
2010-05-03 13:20:00,35.08,35.11,35.06,35.1,17400.0,23.6507,23.6709,23.6372,23.6642,17400.0
2010-05-03 13:25:00,35.1,35.11,35.09,35.1,14000.0,23.6642,23.6709,23.6574,23.6642,14000.0
2010-05-03 13:30:00,35.1,35.14,35.09,35.14,26400.0,23.6642,23.6911,23.6574,23.6911,26400.0
2010-05-03 13:35:00,35.14,35.19,35.13,35.19,43600.0,23.6911,23.7249,23.6844,23.7249,43600.0
2010-05-03 13:40:00,35.19,35.21,35.18,35.2,23600.0,23.7249,23.7383,23.7181,23.7316,23600.0
2010-05-03 13:45:00,35.2,35.23,35.19,35.22,29000.0,23.7316,23.7518,23.7249,23.7451,29000.0
2010-05-03 13:50:00,35.23,35.25,35.22,35.24,38600.0,23.7518,23.7653,23.7451,23.7586,38600.0
2010-05-03 13:55:00,35.24,35.26,35.23,35.25,27700.0,23.7586,23.7721,23.7518,23.7653,27700.0
2010-05-03 14:00:00,35.24,35.28,35.23,35.28,35700.0,23.7586,23.7855,23.7518,23.7855,35700.0
2010-05-03 14:05:00,35.28,35.28,35.25,35.26,35500.0,23.7855,23.7855,23.7653,23.7721,35500.0
2010-05-03 14:10:00,35.27,35.27,35.22,35.22,19100.0,23.7788,23.7788,23.7451,23.7451,19100.0
2010-05-03 14:15:00,35.22,35.23,35.21,35.22,18900.0,23.7451,23.7518,23.7383,23.7451,18900.0
2010-05-03 14:20:00,35.23,35.28,35.23,35.27,22600.0,23.7518,23.7855,23.7518,23.7788,22600.0
2010-05-03 14:25:00,35.26,35.27,35.24,35.24,26300.0,23.7721,23.7788,23.7586,23.7586,26300.0
2010-05-03 14:30:00,35.24,35.28,35.24,35.25,25100.0,23.7586,23.7855,23.7586,23.7653,25100.0
2010-05-03 14:35:00,35.25,35.26,35.23,35.23,21400.0,23.7653,23.7721,23.7518,23.7518,21400.0
2010-05-03 14:40:00,35.23,35.24,35.21,35.22,13200.0,23.7518,23.7586,23.7383,23.7451,13200.0
2010-05-03 14:45:00,35.22,35.24,35.21,35.24,49500.0,23.7451,23.7586,23.7383,23.7586,49500.0
2010-05-03 14:50:00,35.23,35.24,35.23,35.23,7600.0,23.7518,23.7586,23.7518,23.7518,7600.0
2010-05-03 14:55:00,35.24,35.24,35.22,35.24,19400.0,23.7586,23.7586,23.7451,23.7586,19400.0
2010-05-03 15:00:00,35.24,35.26,35.23,35.24,52700.0,23.7586,23.7721,23.7518,23.7586,52700.0
2010-05-03 15:05:00,35.25,35.27,35.22,35.24,45700.0,23.7653,23.7788,23.7451,23.7586,45700.0
2010-05-03 15:10:00,35.24,35.25,35.2,35.23,62500.0,23.7586,23.7653,23.7316,23.7518,62500.0
2010-05-03 15:15:00,35.22,35.24,35.22,35.24,17400.0,23.7451,23.7586,23.7451,23.7586,17400.0
2010-05-03 15:20:00,35.24,35.25,35.22,35.25,77200.0,23.7586,23.7653,23.7451,23.7653,77200.0
2010-05-03 15:25:00,35.24,35.3,35.23,35.27,113100.0,23.7586,23.799,23.7518,23.7788,113100.0
2010-05-03 15:30:00,35.27,35.28,35.24,35.28,72400.0,23.7788,23.7855,23.7586,23.7855,72400.0
2010-05-03 15:35:00,35.28,35.29,35.26,35.27,63600.0,23.7855,23.7923,23.7721,23.7788,63600.0
2010-05-03 15:40:00,35.28,35.28,35.22,35.24,72600.0,23.7855,23.7855,23.7451,23.7586,72600.0
2010-05-03 15:45:00,35.24,35.3,35.24,35.26,91100.0,23.7586,23.799,23.7586,23.7721,91100.0
2010-05-03 15:50:00,35.27,35.36,35.27,35.34,231800.0,23.7788,23.8395,23.7788,23.826,231800.0
2010-05-03 15:55:00,35.35,35.35,35.29,35.34,254900.0,23.8327,23.8327,23.7923,23.826,254900.0
2010-05-04 09:30:00,34.99,35.07,34.94,34.99,53400.0,23.59,23.644,23.5563,23.59,53400.0
2010-05-04 09:35:00,35.0,35.0,34.75,34.85,60600.0,23.5968,23.5968,23.4282,23.4956,60600.0
2010-05-04 09:40:00,34.84,34.88,34.76,34.86,39100.0,23.4889,23.5159,23.435,23.5024,39100.0
2010-05-04 09:45:00,34.85,35.04,34.82,35.03,76100.0,23.4956,23.6237,23.4754,23.617,76100.0
2010-05-04 09:50:00,35.02,35.02,34.92,34.95,46100.0,23.6102,23.6102,23.5428,23.5631,46100.0
2010-05-04 09:55:00,34.97,35.04,34.96,35.03,26300.0,23.5765,23.6237,23.5698,23.617,26300.0
2010-05-04 10:00:00,35.03,35.08,34.99,35.03,29600.0,23.617,23.6507,23.59,23.617,29600.0
2010-05-04 10:05:00,35.04,35.17,35.03,35.15,28600.0,23.6237,23.7114,23.617,23.6979,28600.0
2010-05-04 10:10:00,35.14,35.21,35.09,35.2,39600.0,23.6911,23.7383,23.6574,23.7316,39600.0
2010-05-04 10:15:00,35.21,35.27,35.13,35.25,35300.0,23.7383,23.7788,23.6844,23.7653,35300.0
2010-05-04 10:20:00,35.26,35.3,35.23,35.3,58700.0,23.7721,23.799,23.7518,23.799,58700.0
2010-05-04 10:25:00,35.31,35.37,35.25,35.25,29400.0,23.8058,23.8462,23.7653,23.7653,29400.0
2010-05-04 10:30:00,35.24,35.24,35.07,35.1,49000.0,23.7586,23.7586,23.644,23.6642,49000.0
2010-05-04 10:35:00,35.09,35.11,34.99,35.0,79900.0,23.6574,23.6709,23.59,23.5968,79900.0
2010-05-04 10:40:00,35.0,35.03,34.95,34.98,34700.0,23.5968,23.617,23.5631,23.5833,34700.0
2010-05-04 10:45:00,34.98,35.07,34.98,34.99,21100.0,23.5833,23.644,23.5833,23.59,21100.0
2010-05-04 10:50:00,34.99,35.04,34.97,35.03,16100.0,23.59,23.6237,23.5765,23.617,16100.0
2010-05-04 10:55:00,35.02,35.03,34.93,34.96,45300.0,23.6102,23.617,23.5496,23.5698,45300.0
2010-05-04 11:00:00,34.96,34.97,34.87,34.87,39800.0,23.5698,23.5765,23.5091,23.5091,39800.0
2010-05-04 11:05:00,34.88,34.92,34.84,34.89,31600.0,23.5159,23.5428,23.4889,23.5226,31600.0
2010-05-04 11:10:00,34.9,34.92,34.88,34.88,19200.0,23.5293,23.5428,23.5159,23.5159,19200.0
2010-05-04 11:15:00,34.88,34.91,34.85,34.9,22400.0,23.5159,23.5361,23.4956,23.5293,22400.0
2010-05-04 11:20:00,34.9,34.92,34.87,34.89,16300.0,23.5293,23.5428,23.5091,23.5226,16300.0
2010-05-04 11:25:00,34.88,34.92,34.86,34.91,23100.0,23.5159,23.5428,23.5024,23.5361,23100.0
2010-05-04 11:30:00,34.91,34.99,34.91,34.97,29000.0,23.5361,23.59,23.5361,23.5765,29000.0
2010-05-04 11:35:00,34.97,34.97,34.91,34.93,21500.0,23.5765,23.5765,23.5361,23.5496,21500.0
2010-05-04 11:40:00,34.94,34.99,34.9,34.91,26700.0,23.5563,23.59,23.5293,23.5361,26700.0
2010-05-04 11:45:00,34.91,34.92,34.89,34.91,18300.0,23.5361,23.5428,23.5226,23.5361,18300.0
2010-05-04 11:50:00,34.91,34.93,34.86,34.93,22300.0,23.5361,23.5496,23.5024,23.5496,22300.0
2010-05-04 11:55:00,34.93,34.99,34.92,34.98,26800.0,23.5496,23.59,23.5428,23.5833,26800.0
2010-05-04 12:00:00,34.98,34.99,34.93,34.98,25600.0,23.5833,23.59,23.5496,23.5833,25600.0
2010-05-04 12:05:00,34.98,34.99,34.95,34.99,31400.0,23.5833,23.59,23.5631,23.59,31400.0
2010-05-04 12:10:00,34.99,35.0,34.95,34.99,30200.0,23.59,23.5968,23.5631,23.59,30200.0
2010-05-04 12:15:00,34.99,35.03,34.94,34.98,45400.0,23.59,23.617,23.5563,23.5833,45400.0
2010-05-04 12:20:00,34.98,34.98,34.88,34.93,40400.0,23.5833,23.5833,23.5159,23.5496,40400.0
2010-05-04 12:25:00,34.93,34.95,34.88,34.94,28100.0,23.5496,23.5631,23.5159,23.5563,28100.0
2010-05-04 12:30:00,34.94,34.96,34.93,34.95,23800.0,23.5563,23.5698,23.5496,23.5631,23800.0
2010-05-04 12:35:00,34.95,34.99,34.92,34.98,17100.0,23.5631,23.59,23.5428,23.5833,17100.0
2010-05-04 12:40:00,34.99,34.99,34.89,34.89,20400.0,23.59,23.59,23.5226,23.5226,20400.0
2010-05-04 12:45:00,34.9,34.93,34.89,34.93,25800.0,23.5293,23.5496,23.5226,23.5496,25800.0
2010-05-04 12:50:00,34.94,34.98,34.93,34.95,27800.0,23.5563,23.5833,23.5496,23.5631,27800.0
2010-05-04 12:55:00,34.94,34.97,34.92,34.97,13900.0,23.5563,23.5765,23.5428,23.5765,13900.0
2010-05-04 13:00:00,34.97,35.0,34.92,34.93,30100.0,23.5765,23.5968,23.5428,23.5496,30100.0
2010-05-04 13:05:00,34.93,34.93,34.88,34.91,21200.0,23.5496,23.5496,23.5159,23.5361,21200.0
2010-05-04 13:10:00,34.91,34.93,34.87,34.87,15300.0,23.5361,23.5496,23.5091,23.5091,15300.0
2010-05-04 13:15:00,34.88,34.92,34.88,34.88,63600.0,23.5159,23.5428,23.5159,23.5159,63600.0
2010-05-04 13:20:00,34.88,34.89,34.86,34.86,15100.0,23.5159,23.5226,23.5024,23.5024,15100.0
2010-05-04 13:25:00,34.86,34.92,34.85,34.85,26400.0,23.5024,23.5428,23.4956,23.4956,26400.0
2010-05-04 13:30:00,34.85,34.88,34.84,34.85,22000.0,23.4956,23.5159,23.4889,23.4956,22000.0
2010-05-04 13:35:00,34.86,34.86,34.82,34.85,17300.0,23.5024,23.5024,23.4754,23.4956,17300.0
2010-05-04 13:40:00,34.85,34.87,34.85,34.85,10900.0,23.4956,23.5091,23.4956,23.4956,10900.0
2010-05-04 13:45:00,34.85,34.9,34.84,34.89,14000.0,23.4956,23.5293,23.4889,23.5226,14000.0
2010-05-04 13:50:00,34.89,34.89,34.85,34.85,28300.0,23.5226,23.5226,23.4956,23.4956,28300.0
2010-05-04 13:55:00,34.85,34.85,34.78,34.84,21900.0,23.4956,23.4956,23.4484,23.4889,21900.0
2010-05-04 14:00:00,34.83,34.85,34.8,34.81,18800.0,23.4821,23.4956,23.4619,23.4687,18800.0
2010-05-04 14:05:00,34.81,34.85,34.8,34.85,11100.0,23.4687,23.4956,23.4619,23.4956,11100.0
2010-05-04 14:10:00,34.85,34.87,34.84,34.86,13000.0,23.4956,23.5091,23.4889,23.5024,13000.0
2010-05-04 14:15:00,34.86,34.86,34.72,34.76,49500.0,23.5024,23.5024,23.408,23.435,49500.0
2010-05-04 14:20:00,34.75,34.79,34.73,34.78,16800.0,23.4282,23.4552,23.4147,23.4484,16800.0
2010-05-04 14:25:00,34.79,34.8,34.76,34.76,18400.0,23.4552,23.4619,23.435,23.435,18400.0
2010-05-04 14:30:00,34.76,34.81,34.75,34.76,28100.0,23.435,23.4687,23.4282,23.435,28100.0
2010-05-04 14:35:00,34.76,34.83,34.75,34.8,33900.0,23.435,23.4821,23.4282,23.4619,33900.0
2010-05-04 14:40:00,34.81,34.85,34.8,34.85,16500.0,23.4687,23.4956,23.4619,23.4956,16500.0
2010-05-04 14:45:00,34.85,34.85,34.8,34.82,12700.0,23.4956,23.4956,23.4619,23.4754,12700.0
2010-05-04 14:50:00,34.82,34.84,34.8,34.81,29600.0,23.4754,23.4889,23.4619,23.4687,29600.0
2010-05-04 14:55:00,34.81,34.87,34.79,34.85,24300.0,23.4687,23.5091,23.4552,23.4956,24300.0
2010-05-04 15:00:00,34.85,34.86,34.79,34.86,34300.0,23.4956,23.5024,23.4552,23.5024,34300.0
2010-05-04 15:05:00,34.85,34.91,34.84,34.91,24200.0,23.4956,23.5361,23.4889,23.5361,24200.0
2010-05-04 15:10:00,34.91,34.91,34.87,34.87,21100.0,23.5361,23.5361,23.5091,23.5091,21100.0
2010-05-04 15:15:00,34.87,34.95,34.87,34.95,41900.0,23.5091,23.5631,23.5091,23.5631,41900.0
2010-05-04 15:20:00,34.95,34.95,34.87,34.89,62700.0,23.5631,23.5631,23.5091,23.5226,62700.0
2010-05-04 15:25:00,34.89,34.89,34.86,34.88,33400.0,23.5226,23.5226,23.5024,23.5159,33400.0
2010-05-04 15:30:00,34.88,34.88,34.85,34.86,32900.0,23.5159,23.5159,23.4956,23.5024,32900.0
2010-05-04 15:35:00,34.86,34.86,34.76,34.81,66600.0,23.5024,23.5024,23.435,23.4687,66600.0
2010-05-04 15:40:00,34.81,34.81,34.69,34.75,61900.0,23.4687,23.4687,23.3878,23.4282,61900.0
2010-05-04 15:45:00,34.76,34.81,34.76,34.77,131000.0,23.435,23.4687,23.435,23.4417,131000.0
2010-05-04 15:50:00,34.78,34.88,34.77,34.88,76300.0,23.4484,23.5159,23.4417,23.5159,76300.0
2010-05-04 15:55:00,34.89,34.9,34.81,34.87,115000.0,23.5226,23.5293,23.4687,23.5091,115000.0
2010-05-05 09:30:00,34.62,35.15,34.62,34.95,86500.0,23.3406,23.6979,23.3406,23.5631,86500.0
2010-05-05 09:35:00,34.92,35.01,34.81,34.91,92400.0,23.5428,23.6035,23.4687,23.5361,92400.0
2010-05-05 09:40:00,34.91,35.06,34.91,35.04,62600.0,23.5361,23.6372,23.5361,23.6237,62600.0
2010-05-05 09:45:00,35.03,35.07,35.01,35.05,70900.0,23.617,23.644,23.6035,23.6305,70900.0
2010-05-05 09:50:00,35.06,35.08,34.93,34.94,87900.0,23.6372,23.6507,23.5496,23.5563,87900.0
2010-05-05 09:55:00,34.93,34.99,34.9,34.94,65600.0,23.5496,23.59,23.5293,23.5563,65600.0
2010-05-05 10:00:00,34.92,35.01,34.88,34.97,47700.0,23.5428,23.6035,23.5159,23.5765,47700.0
2010-05-05 10:05:00,34.97,35.01,34.94,34.97,47300.0,23.5765,23.6035,23.5563,23.5765,47300.0
2010-05-05 10:10:00,34.97,35.01,34.92,35.0,98200.0,23.5765,23.6035,23.5428,23.5968,98200.0
2010-05-05 10:15:00,35.01,35.15,34.98,35.08,70800.0,23.6035,23.6979,23.5833,23.6507,70800.0
2010-05-05 10:20:00,35.07,35.18,35.07,35.18,44200.0,23.644,23.7181,23.644,23.7181,44200.0
2010-05-05 10:25:00,35.18,35.19,35.13,35.17,35600.0,23.7181,23.7249,23.6844,23.7114,35600.0
2010-05-05 10:30:00,35.17,35.18,35.14,35.15,33300.0,23.7114,23.7181,23.6911,23.6979,33300.0
2010-05-05 10:35:00,35.15,35.18,35.13,35.13,30200.0,23.6979,23.7181,23.6844,23.6844,30200.0
2010-05-05 10:40:00,35.13,35.23,35.13,35.21,59600.0,23.6844,23.7518,23.6844,23.7383,59600.0
2010-05-05 10:45:00,35.22,35.27,35.21,35.22,57600.0,23.7451,23.7788,23.7383,23.7451,57600.0
2010-05-05 10:50:00,35.21,35.22,35.17,35.19,49900.0,23.7383,23.7451,23.7114,23.7249,49900.0
2010-05-05 10:55:00,35.19,35.26,35.19,35.24,36200.0,23.7249,23.7721,23.7249,23.7586,36200.0
2010-05-05 11:00:00,35.24,35.25,35.21,35.24,77900.0,23.7586,23.7653,23.7383,23.7586,77900.0
2010-05-05 11:05:00,35.25,35.27,35.22,35.27,34700.0,23.7653,23.7788,23.7451,23.7788,34700.0
2010-05-05 11:10:00,35.27,35.29,35.24,35.29,31600.0,23.7788,23.7923,23.7586,23.7923,31600.0
2010-05-05 11:15:00,35.29,35.35,35.29,35.35,43900.0,23.7923,23.8327,23.7923,23.8327,43900.0
2010-05-05 11:20:00,35.34,35.37,35.33,35.35,44800.0,23.826,23.8462,23.8192,23.8327,44800.0
2010-05-05 11:25:00,35.35,35.38,35.34,35.36,34400.0,23.8327,23.853,23.826,23.8395,34400.0
2010-05-05 11:30:00,35.36,35.39,35.35,35.37,51900.0,23.8395,23.8597,23.8327,23.8462,51900.0
2010-05-05 11:35:00,35.38,35.43,35.36,35.42,52800.0,23.853,23.8867,23.8395,23.8799,52800.0
2010-05-05 11:40:00,35.42,35.51,35.41,35.5,70900.0,23.8799,23.9406,23.8732,23.9339,70900.0
2010-05-05 11:45:00,35.48,35.56,35.47,35.54,39700.0,23.9204,23.9743,23.9136,23.9608,39700.0
2010-05-05 11:50:00,35.54,35.56,35.51,35.55,54600.0,23.9608,23.9743,23.9406,23.9676,54600.0
2010-05-05 11:55:00,35.55,35.6,35.55,35.58,40900.0,23.9676,24.0013,23.9676,23.9878,40900.0
2010-05-05 12:00:00,35.58,35.6,35.57,35.59,34700.0,23.9878,24.0013,23.9811,23.9945,34700.0
2010-05-05 12:05:00,35.6,35.63,35.59,35.62,46300.0,24.0013,24.0215,23.9945,24.0148,46300.0
2010-05-05 12:10:00,35.62,35.63,35.6,35.62,35400.0,24.0148,24.0215,24.0013,24.0148,35400.0
2010-05-05 12:15:00,35.62,35.71,35.62,35.69,52800.0,24.0148,24.0754,24.0148,24.062,52800.0
2010-05-05 12:20:00,35.69,35.69,35.66,35.68,44500.0,24.062,24.062,24.0417,24.0552,44500.0
2010-05-05 12:25:00,35.69,35.72,35.68,35.71,52000.0,24.062,24.0822,24.0552,24.0754,52000.0
2010-05-05 12:30:00,35.7,35.77,35.69,35.75,72000.0,24.0687,24.1159,24.062,24.1024,72000.0
2010-05-05 12:35:00,35.76,35.78,35.74,35.75,59600.0,24.1091,24.1226,24.0957,24.1024,59600.0
2010-05-05 12:40:00,35.75,35.75,35.66,35.67,80900.0,24.1024,24.1024,24.0417,24.0485,80900.0
2010-05-05 12:45:00,35.66,35.71,35.66,35.69,47400.0,24.0417,24.0754,24.0417,24.062,47400.0
2010-05-05 12:50:00,35.69,35.71,35.67,35.71,41100.0,24.062,24.0754,24.0485,24.0754,41100.0
2010-05-05 12:55:00,35.71,35.71,35.65,35.65,43100.0,24.0754,24.0754,24.035,24.035,43100.0
2010-05-05 13:00:00,35.67,35.67,35.62,35.65,47300.0,24.0485,24.0485,24.0148,24.035,47300.0
2010-05-05 13:05:00,35.64,35.71,35.63,35.71,46700.0,24.0282,24.0754,24.0215,24.0754,46700.0
2010-05-05 13:10:00,35.71,35.71,35.66,35.66,28800.0,24.0754,24.0754,24.0417,24.0417,28800.0
2010-05-05 13:15:00,35.66,35.69,35.64,35.69,25900.0,24.0417,24.062,24.0282,24.062,25900.0
2010-05-05 13:20:00,35.69,35.75,35.68,35.74,32900.0,24.062,24.1024,24.0552,24.0957,32900.0
2010-05-05 13:25:00,35.75,35.75,35.66,35.67,47100.0,24.1024,24.1024,24.0417,24.0485,47100.0
2010-05-05 13:30:00,35.66,35.68,35.64,35.64,30900.0,24.0417,24.0552,24.0282,24.0282,30900.0
2010-05-05 13:35:00,35.65,35.65,35.6,35.63,46300.0,24.035,24.035,24.0013,24.0215,46300.0
2010-05-05 13:40:00,35.63,35.64,35.59,35.63,38700.0,24.0215,24.0282,23.9945,24.0215,38700.0
2010-05-05 13:45:00,35.63,35.69,35.61,35.68,43500.0,24.0215,24.062,24.008,24.0552,43500.0
2010-05-05 13:50:00,35.67,35.7,35.63,35.7,37600.0,24.0485,24.0687,24.0215,24.0687,37600.0
2010-05-05 13:55:00,35.69,35.73,35.65,35.65,72300.0,24.062,24.0889,24.035,24.035,72300.0
2010-05-05 14:00:00,35.65,35.66,35.63,35.64,66500.0,24.035,24.0417,24.0215,24.0282,66500.0
2010-05-05 14:05:00,35.64,35.71,35.62,35.68,55800.0,24.0282,24.0754,24.0148,24.0552,55800.0
2010-05-05 14:10:00,35.68,35.75,35.67,35.73,45500.0,24.0552,24.1024,24.0485,24.0889,45500.0
2010-05-05 14:15:00,35.74,35.75,35.68,35.74,65300.0,24.0957,24.1024,24.0552,24.0957,65300.0
2010-05-05 14:20:00,35.73,35.75,35.7,35.71,36700.0,24.0889,24.1024,24.0687,24.0754,36700.0
2010-05-05 14:25:00,35.7,35.71,35.65,35.65,67200.0,24.0687,24.0754,24.035,24.035,67200.0
2010-05-05 14:30:00,35.65,35.66,35.61,35.64,97800.0,24.035,24.0417,24.008,24.0282,97800.0
2010-05-05 14:35:00,35.64,35.66,35.6,35.61,52000.0,24.0282,24.0417,24.0013,24.008,52000.0
2010-05-05 14:40:00,35.62,35.65,35.6,35.62,63800.0,24.0148,24.035,24.0013,24.0148,63800.0
2010-05-05 14:45:00,35.62,35.64,35.6,35.6,69000.0,24.0148,24.0282,24.0013,24.0013,69000.0
2010-05-05 14:50:00,35.61,35.64,35.59,35.6,59900.0,24.008,24.0282,23.9945,24.0013,59900.0
2010-05-05 14:55:00,35.59,35.64,35.57,35.62,72700.0,23.9945,24.0282,23.9811,24.0148,72700.0
2010-05-05 15:00:00,35.62,35.67,35.62,35.67,75200.0,24.0148,24.0485,24.0148,24.0485,75200.0
2010-05-05 15:05:00,35.67,35.69,35.65,35.66,70200.0,24.0485,24.062,24.035,24.0417,70200.0
2010-05-05 15:10:00,35.66,35.67,35.64,35.66,42400.0,24.0417,24.0485,24.0282,24.0417,42400.0
2010-05-05 15:15:00,35.66,35.66,35.63,35.66,62500.0,24.0417,24.0417,24.0215,24.0417,62500.0
2010-05-05 15:20:00,35.65,35.7,35.64,35.7,61600.0,24.035,24.0687,24.0282,24.0687,61600.0
2010-05-05 15:25:00,35.7,35.7,35.64,35.65,101000.0,24.0687,24.0687,24.0282,24.035,101000.0
2010-05-05 15:30:00,35.64,35.68,35.6,35.6,94500.0,24.0282,24.0552,24.0013,24.0013,94500.0
2010-05-05 15:35:00,35.6,35.65,35.59,35.65,56000.0,24.0013,24.035,23.9945,24.035,56000.0
2010-05-05 15:40:00,35.64,35.75,35.64,35.74,105900.0,24.0282,24.1024,24.0282,24.0957,105900.0
2010-05-05 15:45:00,35.75,35.8,35.74,35.79,155800.0,24.1024,24.1361,24.0957,24.1294,155800.0
2010-05-05 15:50:00,35.8,35.8,35.77,35.78,150800.0,24.1361,24.1361,24.1159,24.1226,150800.0
2010-05-05 15:55:00,35.78,35.79,35.73,35.78,181800.0,24.1226,24.1294,24.0889,24.1226,181800.0
2010-05-06 09:30:00,35.74,35.79,35.48,35.48,59900.0,24.0957,24.1294,23.9204,23.9204,59900.0
2010-05-06 09:35:00,35.5,35.61,35.47,35.5,83500.0,23.9339,24.008,23.9136,23.9339,83500.0
2010-05-06 09:40:00,35.54,35.56,35.41,35.46,97200.0,23.9608,23.9743,23.8732,23.9069,97200.0
2010-05-06 09:45:00,35.46,35.48,35.37,35.47,47800.0,23.9069,23.9204,23.8462,23.9136,47800.0
2010-05-06 09:50:00,35.47,35.47,35.34,35.35,49200.0,23.9136,23.9136,23.826,23.8327,49200.0
2010-05-06 09:55:00,35.34,35.36,35.3,35.36,155400.0,23.826,23.8395,23.799,23.8395,155400.0
2010-05-06 10:00:00,35.35,35.44,35.3,35.44,59500.0,23.8327,23.8934,23.799,23.8934,59500.0
2010-05-06 10:05:00,35.46,35.46,35.36,35.38,41400.0,23.9069,23.9069,23.8395,23.853,41400.0
2010-05-06 10:10:00,35.38,35.4,35.38,35.39,25800.0,23.853,23.8664,23.853,23.8597,25800.0
2010-05-06 10:15:00,35.38,35.43,35.35,35.38,79700.0,23.853,23.8867,23.8327,23.853,79700.0
2010-05-06 10:20:00,35.38,35.4,35.28,35.32,45200.0,23.853,23.8664,23.7855,23.8125,45200.0
2010-05-06 10:25:00,35.32,35.36,35.27,35.33,42700.0,23.8125,23.8395,23.7788,23.8192,42700.0
2010-05-06 10:30:00,35.33,35.38,35.33,35.37,60100.0,23.8192,23.853,23.8192,23.8462,60100.0
2010-05-06 10:35:00,35.36,35.37,35.31,35.36,33000.0,23.8395,23.8462,23.8058,23.8395,33000.0
2010-05-06 10:40:00,35.35,35.36,35.31,35.32,55500.0,23.8327,23.8395,23.8058,23.8125,55500.0
2010-05-06 10:45:00,35.32,35.36,35.29,35.33,44200.0,23.8125,23.8395,23.7923,23.8192,44200.0
2010-05-06 10:50:00,35.33,35.41,35.32,35.36,34800.0,23.8192,23.8732,23.8125,23.8395,34800.0
2010-05-06 10:55:00,35.35,35.4,35.33,35.38,33200.0,23.8327,23.8664,23.8192,23.853,33200.0
2010-05-06 11:00:00,35.39,35.4,35.33,35.36,29700.0,23.8597,23.8664,23.8192,23.8395,29700.0
2010-05-06 11:05:00,35.34,35.4,35.32,35.35,36600.0,23.826,23.8664,23.8125,23.8327,36600.0
2010-05-06 11:10:00,35.34,35.36,35.28,35.33,36700.0,23.826,23.8395,23.7855,23.8192,36700.0
2010-05-06 11:15:00,35.33,35.36,35.29,35.3,62500.0,23.8192,23.8395,23.7923,23.799,62500.0
2010-05-06 11:20:00,35.29,35.31,35.25,35.27,38900.0,23.7923,23.8058,23.7653,23.7788,38900.0
2010-05-06 11:25:00,35.27,35.3,35.25,35.25,32800.0,23.7788,23.799,23.7653,23.7653,32800.0
2010-05-06 11:30:00,35.26,35.28,35.22,35.23,20400.0,23.7721,23.7855,23.7451,23.7518,20400.0
2010-05-06 11:35:00,35.23,35.23,35.2,35.22,33700.0,23.7518,23.7518,23.7316,23.7451,33700.0
2010-05-06 11:40:00,35.21,35.23,35.18,35.22,18800.0,23.7383,23.7518,23.7181,23.7451,18800.0
2010-05-06 11:45:00,35.22,35.22,35.07,35.08,58300.0,23.7451,23.7451,23.644,23.6507,58300.0
2010-05-06 11:50:00,35.08,35.15,35.08,35.13,44200.0,23.6507,23.6979,23.6507,23.6844,44200.0
2010-05-06 11:55:00,35.14,35.18,35.12,35.18,20300.0,23.6911,23.7181,23.6777,23.7181,20300.0
2010-05-06 12:00:00,35.19,35.3,35.19,35.3,22800.0,23.7249,23.799,23.7249,23.799,22800.0
2010-05-06 12:05:00,35.29,35.32,35.26,35.26,19100.0,23.7923,23.8125,23.7721,23.7721,19100.0
2010-05-06 12:10:00,35.28,35.39,35.27,35.38,25900.0,23.7855,23.8597,23.7788,23.853,25900.0
2010-05-06 12:15:00,35.38,35.38,35.28,35.29,31700.0,23.853,23.853,23.7855,23.7923,31700.0
2010-05-06 12:20:00,35.3,35.33,35.28,35.28,24600.0,23.799,23.8192,23.7855,23.7855,24600.0
2010-05-06 12:25:00,35.29,35.3,35.25,35.27,21800.0,23.7923,23.799,23.7653,23.7788,21800.0
2010-05-06 12:30:00,35.26,35.34,35.26,35.33,13100.0,23.7721,23.826,23.7721,23.8192,13100.0
2010-05-06 12:35:00,35.34,35.34,35.28,35.31,14000.0,23.826,23.826,23.7855,23.8058,14000.0
2010-05-06 12:40:00,35.31,35.34,35.29,35.3,17700.0,23.8058,23.826,23.7923,23.799,17700.0
2010-05-06 12:45:00,35.3,35.3,35.22,35.23,18200.0,23.799,23.799,23.7451,23.7518,18200.0
2010-05-06 12:50:00,35.24,35.34,35.22,35.31,24100.0,23.7586,23.826,23.7451,23.8058,24100.0
2010-05-06 12:55:00,35.32,35.33,35.27,35.32,29900.0,23.8125,23.8192,23.7788,23.8125,29900.0
2010-05-06 13:00:00,35.32,35.36,35.31,35.35,21700.0,23.8125,23.8395,23.8058,23.8327,21700.0
2010-05-06 13:05:00,35.34,35.35,35.28,35.32,12900.0,23.826,23.8327,23.7855,23.8125,12900.0
2010-05-06 13:10:00,35.32,35.32,35.23,35.23,25100.0,23.8125,23.8125,23.7518,23.7518,25100.0
2010-05-06 13:15:00,35.23,35.27,35.19,35.25,36000.0,23.7518,23.7788,23.7249,23.7653,36000.0
2010-05-06 13:20:00,35.24,35.24,35.15,35.17,28200.0,23.7586,23.7586,23.6979,23.7114,28200.0
2010-05-06 13:25:00,35.16,35.25,35.14,35.25,30900.0,23.7046,23.7653,23.6911,23.7653,30900.0
2010-05-06 13:30:00,35.25,35.25,35.15,35.15,21500.0,23.7653,23.7653,23.6979,23.6979,21500.0
2010-05-06 13:35:00,35.15,35.15,35.09,35.09,31100.0,23.6979,23.6979,23.6574,23.6574,31100.0
2010-05-06 13:40:00,35.09,35.18,35.07,35.17,33200.0,23.6574,23.7181,23.644,23.7114,33200.0
2010-05-06 13:45:00,35.17,35.2,35.15,35.15,24700.0,23.7114,23.7316,23.6979,23.6979,24700.0
2010-05-06 13:50:00,35.15,35.2,35.13,35.16,43600.0,23.6979,23.7316,23.6844,23.7046,43600.0
2010-05-06 13:55:00,35.16,35.17,35.08,35.11,32100.0,23.7046,23.7114,23.6507,23.6709,32100.0
2010-05-06 14:00:00,35.12,35.15,35.05,35.05,54400.0,23.6777,23.6979,23.6305,23.6305,54400.0
2010-05-06 14:05:00,35.05,35.08,34.96,34.98,36900.0,23.6305,23.6507,23.5698,23.5833,36900.0
2010-05-06 14:10:00,34.97,34.99,34.86,34.94,72100.0,23.5765,23.59,23.5024,23.5563,72100.0
2010-05-06 14:15:00,34.94,34.94,34.75,34.76,53700.0,23.5563,23.5563,23.4282,23.435,53700.0
2010-05-06 14:20:00,34.75,34.77,34.57,34.76,89200.0,23.4282,23.4417,23.3069,23.435,89200.0
2010-05-06 14:25:00,34.77,34.84,34.68,34.73,42700.0,23.4417,23.4889,23.381,23.4147,42700.0
2010-05-06 14:30:00,34.73,34.76,34.62,34.62,41300.0,23.4147,23.435,23.3406,23.3406,41300.0
2010-05-06 14:35:00,34.61,34.62,34.31,34.32,85400.0,23.3338,23.3406,23.1316,23.1383,85400.0
2010-05-06 14:40:00,34.31,34.32,33.27,33.44,131000.0,23.1316,23.1383,22.4304,22.545,131000.0
2010-05-06 14:45:00,33.44,33.79,32.36,33.3,111300.0,22.545,22.781,21.8169,22.4506,111300.0
2010-05-06 14:50:00,33.38,34.06,33.28,34.01,58100.0,22.5046,22.963,22.4371,22.9293,58100.0
2010-05-06 14:55:00,34.0,34.22,33.75,34.05,73300.0,22.9226,23.0709,22.754,22.9563,73300.0
2010-05-06 15:00:00,34.05,34.36,33.83,34.22,140300.0,22.9563,23.1653,22.808,23.0709,140300.0
2010-05-06 15:05:00,34.21,34.42,34.12,34.34,64700.0,23.0641,23.2057,23.0035,23.1518,64700.0
2010-05-06 15:10:00,34.35,34.68,34.31,34.49,142200.0,23.1585,23.381,23.1316,23.2529,142200.0
2010-05-06 15:15:00,34.5,34.62,34.33,34.39,141000.0,23.2597,23.3406,23.1451,23.1855,141000.0
2010-05-06 15:20:00,34.38,34.42,34.13,34.13,93200.0,23.1788,23.2057,23.0102,23.0102,93200.0
2010-05-06 15:25:00,34.13,34.26,33.96,34.26,79200.0,23.0102,23.0979,22.8956,23.0979,79200.0
2010-05-06 15:30:00,34.27,34.49,34.22,34.47,96300.0,23.1046,23.2529,23.0709,23.2394,96300.0
2010-05-06 15:35:00,34.46,34.56,34.35,34.46,112000.0,23.2327,23.3001,23.1585,23.2327,112000.0
2010-05-06 15:40:00,34.43,34.52,34.36,34.45,101700.0,23.2125,23.2731,23.1653,23.226,101700.0
2010-05-06 15:45:00,34.44,34.58,34.39,34.51,102700.0,23.2192,23.3136,23.1855,23.2664,102700.0
2010-05-06 15:50:00,34.5,34.55,34.44,34.53,157900.0,23.2597,23.2934,23.2192,23.2799,157900.0
2010-05-06 15:55:00,34.52,34.53,34.35,34.35,147000.0,23.2731,23.2799,23.1585,23.1585,147000.0
2010-05-07 09:30:00,34.51,34.51,34.03,34.15,53200.0,23.2664,23.2664,22.9428,23.0237,53200.0
2010-05-07 09:35:00,34.16,34.32,34.12,34.2,47600.0,23.0304,23.1383,23.0035,23.0574,47600.0
2010-05-07 09:40:00,34.19,34.21,34.05,34.11,74900.0,23.0507,23.0641,22.9563,22.9967,74900.0
2010-05-07 09:45:00,34.12,34.18,33.96,34.01,73100.0,23.0035,23.0439,22.8956,22.9293,73100.0
2010-05-07 09:50:00,34.01,34.3,34.01,34.16,56600.0,22.9293,23.1248,22.9293,23.0304,56600.0
2010-05-07 09:55:00,34.15,34.24,34.05,34.1,36600.0,23.0237,23.0844,22.9563,22.99,36600.0
2010-05-07 10:00:00,34.11,34.17,33.91,33.91,48000.0,22.9967,23.0372,22.8619,22.8619,48000.0
2010-05-07 10:05:00,33.92,34.04,33.91,34.0,56700.0,22.8686,22.9495,22.8619,22.9226,56700.0
2010-05-07 10:10:00,33.99,34.02,33.88,33.94,69600.0,22.9158,22.9361,22.8417,22.8821,69600.0
2010-05-07 10:15:00,33.93,33.94,33.79,33.79,52700.0,22.8754,22.8821,22.781,22.781,52700.0
2010-05-07 10:20:00,33.79,33.79,33.63,33.64,83100.0,22.781,22.781,22.6731,22.6799,83100.0
2010-05-07 10:25:00,33.64,33.7,33.24,33.45,106500.0,22.6799,22.7203,22.4102,22.5518,106500.0
2010-05-07 10:30:00,33.46,33.67,33.41,33.46,69100.0,22.5585,22.7001,22.5248,22.5585,69100.0
2010-05-07 10:35:00,33.47,33.76,33.42,33.66,74700.0,22.5652,22.7608,22.5315,22.6933,74700.0
2010-05-07 10:40:00,33.67,33.73,33.49,33.57,51100.0,22.7001,22.7405,22.5787,22.6327,51100.0
2010-05-07 10:45:00,33.56,33.78,33.53,33.73,45000.0,22.6259,22.7742,22.6057,22.7405,45000.0
2010-05-07 10:50:00,33.75,33.85,33.67,33.85,47000.0,22.754,22.8214,22.7001,22.8214,47000.0
2010-05-07 10:55:00,33.85,33.85,33.75,33.76,40400.0,22.8214,22.8214,22.754,22.7608,40400.0
2010-05-07 11:00:00,33.77,33.81,33.65,33.74,50800.0,22.7675,22.7945,22.6866,22.7473,50800.0
2010-05-07 11:05:00,33.73,33.9,33.7,33.9,86500.0,22.7405,22.8551,22.7203,22.8551,86500.0
2010-05-07 11:10:00,33.9,33.99,33.88,33.93,42900.0,22.8551,22.9158,22.8417,22.8754,42900.0
2010-05-07 11:15:00,33.92,34.23,33.92,34.1,80600.0,22.8686,23.0776,22.8686,22.99,80600.0
2010-05-07 11:20:00,34.1,34.14,33.92,33.94,39600.0,22.99,23.017,22.8686,22.8821,39600.0
2010-05-07 11:25:00,33.93,33.93,33.76,33.83,29000.0,22.8754,22.8754,22.7608,22.808,29000.0
2010-05-07 11:30:00,33.83,33.84,33.63,33.73,40200.0,22.808,22.8147,22.6731,22.7405,40200.0
2010-05-07 11:35:00,33.74,33.9,33.73,33.88,91800.0,22.7473,22.8551,22.7405,22.8417,91800.0
2010-05-07 11:40:00,33.87,33.99,33.85,33.99,34300.0,22.8349,22.9158,22.8214,22.9158,34300.0
2010-05-07 11:45:00,33.99,34.14,33.99,34.13,25700.0,22.9158,23.017,22.9158,23.0102,25700.0
2010-05-07 11:50:00,34.12,34.13,33.92,34.02,64000.0,23.0035,23.0102,22.8686,22.9361,64000.0
2010-05-07 11:55:00,34.01,34.03,33.96,34.0,27900.0,22.9293,22.9428,22.8956,22.9226,27900.0
2010-05-07 12:00:00,34.01,34.09,33.9,34.02,28100.0,22.9293,22.9832,22.8551,22.9361,28100.0
2010-05-07 12:05:00,34.04,34.15,34.01,34.14,32900.0,22.9495,23.0237,22.9293,23.017,32900.0
2010-05-07 12:10:00,34.14,34.18,34.08,34.14,31000.0,23.017,23.0439,22.9765,23.017,31000.0
2010-05-07 12:15:00,34.15,34.21,34.13,34.14,42300.0,23.0237,23.0641,23.0102,23.017,42300.0
2010-05-07 12:20:00,34.14,34.21,34.04,34.05,38400.0,23.017,23.0641,22.9495,22.9563,38400.0
2010-05-07 12:25:00,34.07,34.11,33.87,33.91,57900.0,22.9698,22.9967,22.8349,22.8619,57900.0
2010-05-07 12:30:00,33.92,33.94,33.79,33.85,45500.0,22.8686,22.8821,22.781,22.8214,45500.0
2010-05-07 12:35:00,33.85,34.01,33.83,33.94,35900.0,22.8214,22.9293,22.808,22.8821,35900.0
2010-05-07 12:40:00,33.96,34.02,33.94,33.97,72200.0,22.8956,22.9361,22.8821,22.9023,72200.0
2010-05-07 12:45:00,33.98,34.05,33.97,34.03,34400.0,22.9091,22.9563,22.9023,22.9428,34400.0
2010-05-07 12:50:00,34.03,34.12,33.96,34.03,58800.0,22.9428,23.0035,22.8956,22.9428,58800.0
2010-05-07 12:55:00,34.02,34.06,33.97,34.0,25300.0,22.9361,22.963,22.9023,22.9226,25300.0
2010-05-07 13:00:00,34.0,34.08,33.98,34.03,35200.0,22.9226,22.9765,22.9091,22.9428,35200.0
2010-05-07 13:05:00,34.03,34.06,33.86,33.87,27700.0,22.9428,22.963,22.8282,22.8349,27700.0
2010-05-07 13:10:00,33.87,33.92,33.76,33.83,39800.0,22.8349,22.8686,22.7608,22.808,39800.0
2010-05-07 13:15:00,33.84,34.01,33.82,33.98,47800.0,22.8147,22.9293,22.8012,22.9091,47800.0
2010-05-07 13:20:00,33.98,34.0,33.95,33.97,17500.0,22.9091,22.9226,22.8889,22.9023,17500.0
2010-05-07 13:25:00,33.97,34.01,33.91,33.92,30100.0,22.9023,22.9293,22.8619,22.8686,30100.0
2010-05-07 13:30:00,33.92,34.03,33.92,34.03,12600.0,22.8686,22.9428,22.8686,22.9428,12600.0
2010-05-07 13:35:00,34.03,34.07,34.01,34.04,41600.0,22.9428,22.9698,22.9293,22.9495,41600.0
2010-05-07 13:40:00,34.05,34.13,34.04,34.12,49600.0,22.9563,23.0102,22.9495,23.0035,49600.0
2010-05-07 13:45:00,34.13,34.17,34.06,34.1,37700.0,23.0102,23.0372,22.963,22.99,37700.0
2010-05-07 13:50:00,34.09,34.09,34.01,34.01,12500.0,22.9832,22.9832,22.9293,22.9293,12500.0
2010-05-07 13:55:00,34.0,34.07,33.98,34.03,24600.0,22.9226,22.9698,22.9091,22.9428,24600.0
2010-05-07 14:00:00,34.02,34.07,33.99,34.01,70100.0,22.9361,22.9698,22.9158,22.9293,70100.0
2010-05-07 14:05:00,33.99,34.06,33.97,33.97,25200.0,22.9158,22.963,22.9023,22.9023,25200.0
2010-05-07 14:10:00,33.97,33.98,33.83,33.86,18000.0,22.9023,22.9091,22.808,22.8282,18000.0
2010-05-07 14:15:00,33.86,34.0,33.85,33.99,24900.0,22.8282,22.9226,22.8214,22.9158,24900.0
2010-05-07 14:20:00,33.99,33.99,33.89,33.89,16700.0,22.9158,22.9158,22.8484,22.8484,16700.0
2010-05-07 14:25:00,33.88,33.88,33.77,33.78,39700.0,22.8417,22.8417,22.7675,22.7742,39700.0
2010-05-07 14:30:00,33.76,33.85,33.76,33.84,21500.0,22.7608,22.8214,22.7608,22.8147,21500.0
2010-05-07 14:35:00,33.84,33.92,33.82,33.89,27000.0,22.8147,22.8686,22.8012,22.8484,27000.0
2010-05-07 14:40:00,33.89,34.0,33.86,33.9,36600.0,22.8484,22.9226,22.8282,22.8551,36600.0
2010-05-07 14:45:00,33.93,33.93,33.81,33.84,35300.0,22.8754,22.8754,22.7945,22.8147,35300.0
2010-05-07 14:50:00,33.83,33.83,33.76,33.81,24400.0,22.808,22.808,22.7608,22.7945,24400.0
2010-05-07 14:55:00,33.82,33.92,33.82,33.89,26000.0,22.8012,22.8686,22.8012,22.8484,26000.0
2010-05-07 15:00:00,33.89,33.92,33.8,33.86,84400.0,22.8484,22.8686,22.7877,22.8282,84400.0
2010-05-07 15:05:00,33.86,33.89,33.73,33.75,55200.0,22.8282,22.8484,22.7405,22.754,55200.0
2010-05-07 15:10:00,33.75,33.79,33.71,33.75,91300.0,22.754,22.781,22.7271,22.754,91300.0
2010-05-07 15:15:00,33.75,33.86,33.68,33.86,87900.0,22.754,22.8282,22.7068,22.8282,87900.0
2010-05-07 15:20:00,33.85,33.94,33.82,33.91,66600.0,22.8214,22.8821,22.8012,22.8619,66600.0
2010-05-07 15:25:00,33.9,33.91,33.79,33.82,60800.0,22.8551,22.8619,22.781,22.8012,60800.0
2010-05-07 15:30:00,33.82,33.84,33.66,33.71,105900.0,22.8012,22.8147,22.6933,22.7271,105900.0
2010-05-07 15:35:00,33.72,33.77,33.69,33.71,67900.0,22.7338,22.7675,22.7136,22.7271,67900.0
2010-05-07 15:40:00,33.71,33.83,33.71,33.76,120500.0,22.7271,22.808,22.7271,22.7608,120500.0
2010-05-07 15:45:00,33.77,33.85,33.71,33.81,83300.0,22.7675,22.8214,22.7271,22.7945,83300.0
2010-05-07 15:50:00,33.81,33.81,33.68,33.68,87400.0,22.7945,22.7945,22.7068,22.7068,87400.0
2010-05-07 15:55:00,33.69,33.81,33.68,33.78,141800.0,22.7136,22.7945,22.7068,22.7742,141800.0
2010-05-10 09:30:00,35.3,35.43,34.59,35.02,73900.0,23.799,23.8867,23.3203,23.6102,73900.0
2010-05-10 09:35:00,35.02,35.49,35.02,35.43,59000.0,23.6102,23.9271,23.6102,23.8867,59000.0
2010-05-10 09:40:00,35.44,35.58,35.33,35.42,130000.0,23.8934,23.9878,23.8192,23.8799,130000.0
2010-05-10 09:45:00,35.42,35.45,35.33,35.39,48200.0,23.8799,23.9001,23.8192,23.8597,48200.0
2010-05-10 09:50:00,35.39,35.41,35.21,35.21,59500.0,23.8597,23.8732,23.7383,23.7383,59500.0
2010-05-10 09:55:00,35.2,35.21,35.0,35.0,103900.0,23.7316,23.7383,23.5968,23.5968,103900.0
2010-05-10 10:00:00,35.0,35.01,34.96,34.97,49800.0,23.5968,23.6035,23.5698,23.5765,49800.0
2010-05-10 10:05:00,34.97,35.01,34.96,35.01,55100.0,23.5765,23.6035,23.5698,23.6035,55100.0
2010-05-10 10:10:00,35.02,35.03,34.96,35.01,110700.0,23.6102,23.617,23.5698,23.6035,110700.0
2010-05-10 10:15:00,35.02,35.04,34.91,34.93,59000.0,23.6102,23.6237,23.5361,23.5496,59000.0
2010-05-10 10:20:00,34.93,34.96,34.84,34.9,48400.0,23.5496,23.5698,23.4889,23.5293,48400.0
2010-05-10 10:25:00,34.89,34.89,34.74,34.77,54700.0,23.5226,23.5226,23.4215,23.4417,54700.0
2010-05-10 10:30:00,34.77,34.9,34.77,34.84,42800.0,23.4417,23.5293,23.4417,23.4889,42800.0
2010-05-10 10:35:00,34.83,34.83,34.7,34.79,88400.0,23.4821,23.4821,23.3945,23.4552,88400.0
2010-05-10 10:40:00,34.79,34.81,34.68,34.68,28900.0,23.4552,23.4687,23.381,23.381,28900.0
2010-05-10 10:45:00,34.7,34.71,34.64,34.69,36000.0,23.3945,23.4012,23.3541,23.3878,36000.0
2010-05-10 10:50:00,34.68,34.72,34.66,34.72,26400.0,23.381,23.408,23.3675,23.408,26400.0
2010-05-10 10:55:00,34.72,34.72,34.59,34.67,29800.0,23.408,23.408,23.3203,23.3743,29800.0
2010-05-10 11:00:00,34.67,34.79,34.67,34.78,40400.0,23.3743,23.4552,23.3743,23.4484,40400.0
2010-05-10 11:05:00,34.79,34.81,34.7,34.7,23200.0,23.4552,23.4687,23.3945,23.3945,23200.0
2010-05-10 11:10:00,34.69,34.74,34.68,34.69,31700.0,23.3878,23.4215,23.381,23.3878,31700.0
2010-05-10 11:15:00,34.7,34.73,34.65,34.72,25900.0,23.3945,23.4147,23.3608,23.408,25900.0
2010-05-10 11:20:00,34.73,34.79,34.69,34.73,48000.0,23.4147,23.4552,23.3878,23.4147,48000.0
2010-05-10 11:25:00,34.73,34.81,34.71,34.81,25800.0,23.4147,23.4687,23.4012,23.4687,25800.0
2010-05-10 11:30:00,34.81,34.85,34.74,34.85,59600.0,23.4687,23.4956,23.4215,23.4956,59600.0
2010-05-10 11:35:00,34.85,34.93,34.83,34.93,39100.0,23.4956,23.5496,23.4821,23.5496,39100.0
2010-05-10 11:40:00,34.93,34.95,34.87,34.87,34100.0,23.5496,23.5631,23.5091,23.5091,34100.0
2010-05-10 11:45:00,34.88,34.9,34.81,34.81,37900.0,23.5159,23.5293,23.4687,23.4687,37900.0
2010-05-10 11:50:00,34.8,34.86,34.8,34.85,76600.0,23.4619,23.5024,23.4619,23.4956,76600.0
2010-05-10 11:55:00,34.86,34.87,34.82,34.82,53100.0,23.5024,23.5091,23.4754,23.4754,53100.0
2010-05-10 12:00:00,34.82,34.83,34.77,34.79,37000.0,23.4754,23.4821,23.4417,23.4552,37000.0
2010-05-10 12:05:00,34.78,34.81,34.76,34.79,49400.0,23.4484,23.4687,23.435,23.4552,49400.0
2010-05-10 12:10:00,34.78,34.84,34.77,34.84,60000.0,23.4484,23.4889,23.4417,23.4889,60000.0
2010-05-10 12:15:00,34.83,34.88,34.83,34.88,81700.0,23.4821,23.5159,23.4821,23.5159,81700.0
2010-05-10 12:20:00,34.88,34.95,34.87,34.94,30700.0,23.5159,23.5631,23.5091,23.5563,30700.0
2010-05-10 12:25:00,34.94,34.94,34.92,34.92,31600.0,23.5563,23.5563,23.5428,23.5428,31600.0
2010-05-10 12:30:00,34.92,34.94,34.88,34.91,40900.0,23.5428,23.5563,23.5159,23.5361,40900.0
2010-05-10 12:35:00,34.91,34.95,34.9,34.91,32800.0,23.5361,23.5631,23.5293,23.5361,32800.0
2010-05-10 12:40:00,34.91,34.92,34.85,34.86,15000.0,23.5361,23.5428,23.4956,23.5024,15000.0
2010-05-10 12:45:00,34.85,34.88,34.84,34.84,35500.0,23.4956,23.5159,23.4889,23.4889,35500.0
2010-05-10 12:50:00,34.85,34.93,34.84,34.92,27000.0,23.4956,23.5496,23.4889,23.5428,27000.0
2010-05-10 12:55:00,34.92,34.92,34.88,34.89,12100.0,23.5428,23.5428,23.5159,23.5226,12100.0
2010-05-10 13:00:00,34.89,34.92,34.83,34.85,35200.0,23.5226,23.5428,23.4821,23.4956,35200.0
2010-05-10 13:05:00,34.85,34.85,34.7,34.72,53500.0,23.4956,23.4956,23.3945,23.408,53500.0
2010-05-10 13:10:00,34.73,34.76,34.62,34.64,55000.0,23.4147,23.435,23.3406,23.3541,55000.0
2010-05-10 13:15:00,34.65,34.77,34.63,34.75,48600.0,23.3608,23.4417,23.3473,23.4282,48600.0
2010-05-10 13:20:00,34.75,34.81,34.73,34.76,47300.0,23.4282,23.4687,23.4147,23.435,47300.0
2010-05-10 13:25:00,34.76,34.83,34.74,34.83,47000.0,23.435,23.4821,23.4215,23.4821,47000.0
2010-05-10 13:30:00,34.83,34.89,34.79,34.88,19400.0,23.4821,23.5226,23.4552,23.5159,19400.0
2010-05-10 13:35:00,34.89,34.91,34.83,34.83,9000.0,23.5226,23.5361,23.4821,23.4821,9000.0
2010-05-10 13:40:00,34.84,34.84,34.74,34.77,40600.0,23.4889,23.4889,23.4215,23.4417,40600.0
2010-05-10 13:45:00,34.76,34.83,34.75,34.8,47300.0,23.435,23.4821,23.4282,23.4619,47300.0
2010-05-10 13:50:00,34.81,34.87,34.81,34.81,13500.0,23.4687,23.5091,23.4687,23.4687,13500.0
2010-05-10 13:55:00,34.81,34.86,34.76,34.78,11500.0,23.4687,23.5024,23.435,23.4484,11500.0
2010-05-10 14:00:00,34.77,34.78,34.72,34.77,35900.0,23.4417,23.4484,23.408,23.4417,35900.0
2010-05-10 14:05:00,34.78,34.82,34.77,34.81,21000.0,23.4484,23.4754,23.4417,23.4687,21000.0
2010-05-10 14:10:00,34.81,34.84,34.79,34.82,8900.0,23.4687,23.4889,23.4552,23.4754,8900.0
2010-05-10 14:15:00,34.82,34.82,34.79,34.8,13000.0,23.4754,23.4754,23.4552,23.4619,13000.0
2010-05-10 14:20:00,34.79,34.91,34.79,34.91,13000.0,23.4552,23.5361,23.4552,23.5361,13000.0
2010-05-10 14:25:00,34.9,34.91,34.78,34.82,27800.0,23.5293,23.5361,23.4484,23.4754,27800.0
2010-05-10 14:30:00,34.81,34.81,34.79,34.79,15800.0,23.4687,23.4687,23.4552,23.4552,15800.0
2010-05-10 14:35:00,34.8,34.82,34.69,34.69,68300.0,23.4619,23.4754,23.3878,23.3878,68300.0
2010-05-10 14:40:00,34.69,34.76,34.68,34.74,26200.0,23.3878,23.435,23.381,23.4215,26200.0
2010-05-10 14:45:00,34.73,34.75,34.72,34.75,30300.0,23.4147,23.4282,23.408,23.4282,30300.0
2010-05-10 14:50:00,34.75,34.79,34.75,34.78,17400.0,23.4282,23.4552,23.4282,23.4484,17400.0
2010-05-10 14:55:00,34.78,34.81,34.76,34.78,19800.0,23.4484,23.4687,23.435,23.4484,19800.0
2010-05-10 15:00:00,34.78,34.79,34.7,34.71,52000.0,23.4484,23.4552,23.3945,23.4012,52000.0
2010-05-10 15:05:00,34.7,34.74,34.63,34.64,32500.0,23.3945,23.4215,23.3473,23.3541,32500.0
2010-05-10 15:10:00,34.63,34.68,34.62,34.66,45500.0,23.3473,23.381,23.3406,23.3675,45500.0
2010-05-10 15:15:00,34.66,34.7,34.63,34.67,58600.0,23.3675,23.3945,23.3473,23.3743,58600.0
2010-05-10 15:20:00,34.67,34.68,34.64,34.67,30300.0,23.3743,23.381,23.3541,23.3743,30300.0
2010-05-10 15:25:00,34.68,34.74,34.66,34.73,62100.0,23.381,23.4215,23.3675,23.4147,62100.0
2010-05-10 15:30:00,34.74,34.75,34.69,34.69,47700.0,23.4215,23.4282,23.3878,23.3878,47700.0
2010-05-10 15:35:00,34.69,34.7,34.66,34.7,42900.0,23.3878,23.3945,23.3675,23.3945,42900.0
2010-05-10 15:40:00,34.69,34.75,34.69,34.74,39900.0,23.3878,23.4282,23.3878,23.4215,39900.0
2010-05-10 15:45:00,34.75,34.8,34.74,34.78,47100.0,23.4282,23.4619,23.4215,23.4484,47100.0
2010-05-10 15:50:00,34.78,34.95,34.77,34.94,109000.0,23.4484,23.5631,23.4417,23.5563,109000.0
2010-05-10 15:55:00,34.94,34.99,34.93,34.95,122300.0,23.5563,23.59,23.5496,23.5631,122300.0
2010-05-11 09:30:00,34.68,34.77,34.63,34.73,47700.0,23.381,23.4417,23.3473,23.4147,47700.0
2010-05-11 09:35:00,34.74,35.0,34.65,35.0,35100.0,23.4215,23.5968,23.3608,23.5968,35100.0
2010-05-11 09:40:00,34.97,35.0,34.85,34.93,46100.0,23.5765,23.5968,23.4956,23.5496,46100.0
2010-05-11 09:45:00,34.93,34.97,34.84,34.88,52500.0,23.5496,23.5765,23.4889,23.5159,52500.0
2010-05-11 09:50:00,34.87,34.9,34.83,34.85,53700.0,23.5091,23.5293,23.4821,23.4956,53700.0
2010-05-11 09:55:00,34.85,34.95,34.84,34.92,45600.0,23.4956,23.5631,23.4889,23.5428,45600.0
2010-05-11 10:00:00,34.91,34.99,34.88,34.99,34000.0,23.5361,23.59,23.5159,23.59,34000.0
2010-05-11 10:05:00,34.99,35.0,34.95,34.98,41400.0,23.59,23.5968,23.5631,23.5833,41400.0
2010-05-11 10:10:00,34.98,35.0,34.94,34.99,57800.0,23.5833,23.5968,23.5563,23.59,57800.0
2010-05-11 10:15:00,34.98,35.03,34.92,34.93,62800.0,23.5833,23.617,23.5428,23.5496,62800.0
2010-05-11 10:20:00,34.92,35.04,34.92,35.0,58300.0,23.5428,23.6237,23.5428,23.5968,58300.0
2010-05-11 10:25:00,35.0,35.03,34.99,35.0,40100.0,23.5968,23.617,23.59,23.5968,40100.0
2010-05-11 10:30:00,35.01,35.01,34.94,35.0,42800.0,23.6035,23.6035,23.5563,23.5968,42800.0
2010-05-11 10:35:00,35.0,35.04,34.98,35.04,56600.0,23.5968,23.6237,23.5833,23.6237,56600.0
2010-05-11 10:40:00,35.04,35.1,35.01,35.04,79300.0,23.6237,23.6642,23.6035,23.6237,79300.0
2010-05-11 10:45:00,35.04,35.08,35.03,35.06,32400.0,23.6237,23.6507,23.617,23.6372,32400.0
2010-05-11 10:50:00,35.04,35.06,34.94,34.95,37600.0,23.6237,23.6372,23.5563,23.5631,37600.0
2010-05-11 10:55:00,34.94,34.97,34.92,34.93,9900.0,23.5563,23.5765,23.5428,23.5496,9900.0
2010-05-11 11:00:00,34.94,34.97,34.92,34.97,19700.0,23.5563,23.5765,23.5428,23.5765,19700.0
2010-05-11 11:05:00,34.96,34.98,34.93,34.98,38500.0,23.5698,23.5833,23.5496,23.5833,38500.0
2010-05-11 11:10:00,34.98,34.99,34.96,34.98,17600.0,23.5833,23.59,23.5698,23.5833,17600.0
2010-05-11 11:15:00,34.98,34.99,34.91,34.92,38000.0,23.5833,23.59,23.5361,23.5428,38000.0
2010-05-11 11:20:00,34.93,34.94,34.91,34.91,23000.0,23.5496,23.5563,23.5361,23.5361,23000.0
2010-05-11 11:25:00,34.93,34.95,34.9,34.95,19200.0,23.5496,23.5631,23.5293,23.5631,19200.0
2010-05-11 11:30:00,34.95,34.99,34.92,34.98,29300.0,23.5631,23.59,23.5428,23.5833,29300.0
2010-05-11 11:35:00,34.99,35.03,34.96,35.01,37900.0,23.59,23.617,23.5698,23.6035,37900.0
2010-05-11 11:40:00,35.0,35.07,35.0,35.03,20100.0,23.5968,23.644,23.5968,23.617,20100.0
2010-05-11 11:45:00,35.03,35.06,34.98,35.01,19300.0,23.617,23.6372,23.5833,23.6035,19300.0
2010-05-11 11:50:00,35.01,35.06,34.99,35.05,33300.0,23.6035,23.6372,23.59,23.6305,33300.0
2010-05-11 11:55:00,35.05,35.13,35.04,35.08,21800.0,23.6305,23.6844,23.6237,23.6507,21800.0
2010-05-11 12:00:00,35.08,35.13,35.06,35.12,19000.0,23.6507,23.6844,23.6372,23.6777,19000.0
2010-05-11 12:05:00,35.11,35.25,35.11,35.24,39800.0,23.6709,23.7653,23.6709,23.7586,39800.0
2010-05-11 12:10:00,35.23,35.24,35.21,35.22,18100.0,23.7518,23.7586,23.7383,23.7451,18100.0
2010-05-11 12:15:00,35.22,35.3,35.22,35.28,34800.0,23.7451,23.799,23.7451,23.7855,34800.0
2010-05-11 12:20:00,35.28,35.29,35.19,35.22,23800.0,23.7855,23.7923,23.7249,23.7451,23800.0
2010-05-11 12:25:00,35.23,35.23,35.2,35.23,15000.0,23.7518,23.7518,23.7316,23.7518,15000.0
2010-05-11 12:30:00,35.22,35.24,35.18,35.22,21800.0,23.7451,23.7586,23.7181,23.7451,21800.0
2010-05-11 12:35:00,35.23,35.23,35.19,35.21,12000.0,23.7518,23.7518,23.7249,23.7383,12000.0
2010-05-11 12:40:00,35.21,35.26,35.19,35.24,29700.0,23.7383,23.7721,23.7249,23.7586,29700.0
2010-05-11 12:45:00,35.23,35.28,35.22,35.28,13700.0,23.7518,23.7855,23.7451,23.7855,13700.0
2010-05-11 12:50:00,35.27,35.3,35.27,35.28,21100.0,23.7788,23.799,23.7788,23.7855,21100.0
2010-05-11 12:55:00,35.28,35.28,35.24,35.25,14200.0,23.7855,23.7855,23.7586,23.7653,14200.0
2010-05-11 13:00:00,35.26,35.26,35.18,35.19,9200.0,23.7721,23.7721,23.7181,23.7249,9200.0
2010-05-11 13:05:00,35.19,35.22,35.17,35.22,10600.0,23.7249,23.7451,23.7114,23.7451,10600.0
2010-05-11 13:10:00,35.21,35.23,35.17,35.17,15600.0,23.7383,23.7518,23.7114,23.7114,15600.0
2010-05-11 13:15:00,35.17,35.18,35.15,35.16,14600.0,23.7114,23.7181,23.6979,23.7046,14600.0
2010-05-11 13:20:00,35.16,35.24,35.15,35.24,17500.0,23.7046,23.7586,23.6979,23.7586,17500.0
2010-05-11 13:25:00,35.24,35.24,35.21,35.24,16400.0,23.7586,23.7586,23.7383,23.7586,16400.0
2010-05-11 13:30:00,35.24,35.28,35.2,35.23,15700.0,23.7586,23.7855,23.7316,23.7518,15700.0
2010-05-11 13:35:00,35.23,35.23,35.18,35.22,18700.0,23.7518,23.7518,23.7181,23.7451,18700.0
2010-05-11 13:40:00,35.22,35.3,35.21,35.28,11400.0,23.7451,23.799,23.7383,23.7855,11400.0
2010-05-11 13:45:00,35.29,35.38,35.28,35.38,40100.0,23.7923,23.853,23.7855,23.853,40100.0
2010-05-11 13:50:00,35.38,35.39,35.33,35.35,20300.0,23.853,23.8597,23.8192,23.8327,20300.0
2010-05-11 13:55:00,35.35,35.38,35.32,35.34,14600.0,23.8327,23.853,23.8125,23.826,14600.0
2010-05-11 14:00:00,35.34,35.36,35.32,35.33,11100.0,23.826,23.8395,23.8125,23.8192,11100.0
2010-05-11 14:05:00,35.33,35.35,35.29,35.31,19600.0,23.8192,23.8327,23.7923,23.8058,19600.0
2010-05-11 14:10:00,35.3,35.3,35.22,35.24,25800.0,23.799,23.799,23.7451,23.7586,25800.0
2010-05-11 14:15:00,35.26,35.28,35.13,35.19,46800.0,23.7721,23.7855,23.6844,23.7249,46800.0
2010-05-11 14:20:00,35.2,35.27,35.18,35.26,28200.0,23.7316,23.7788,23.7181,23.7721,28200.0
2010-05-11 14:25:00,35.26,35.28,35.2,35.22,22500.0,23.7721,23.7855,23.7316,23.7451,22500.0
2010-05-11 14:30:00,35.22,35.22,35.09,35.17,49100.0,23.7451,23.7451,23.6574,23.7114,49100.0
2010-05-11 14:35:00,35.17,35.17,35.1,35.13,32800.0,23.7114,23.7114,23.6642,23.6844,32800.0
2010-05-11 14:40:00,35.13,35.13,35.07,35.1,38400.0,23.6844,23.6844,23.644,23.6642,38400.0
2010-05-11 14:45:00,35.11,35.21,35.1,35.2,48600.0,23.6709,23.7383,23.6642,23.7316,48600.0
2010-05-11 14:50:00,35.19,35.23,35.17,35.22,36500.0,23.7249,23.7518,23.7114,23.7451,36500.0
2010-05-11 14:55:00,35.22,35.22,35.13,35.16,19000.0,23.7451,23.7451,23.6844,23.7046,19000.0
2010-05-11 15:00:00,35.15,35.15,35.02,35.11,52700.0,23.6979,23.6979,23.6102,23.6709,52700.0
2010-05-11 15:05:00,35.1,35.11,35.05,35.05,33400.0,23.6642,23.6709,23.6305,23.6305,33400.0
2010-05-11 15:10:00,35.05,35.1,35.01,35.08,62400.0,23.6305,23.6642,23.6035,23.6507,62400.0
2010-05-11 15:15:00,35.08,35.09,35.02,35.05,92400.0,23.6507,23.6574,23.6102,23.6305,92400.0
2010-05-11 15:20:00,35.04,35.13,35.01,35.13,90700.0,23.6237,23.6844,23.6035,23.6844,90700.0
2010-05-11 15:25:00,35.12,35.17,35.12,35.16,42500.0,23.6777,23.7114,23.6777,23.7046,42500.0
2010-05-11 15:30:00,35.16,35.16,35.1,35.13,61100.0,23.7046,23.7046,23.6642,23.6844,61100.0
2010-05-11 15:35:00,35.12,35.21,35.12,35.2,57900.0,23.6777,23.7383,23.6777,23.7316,57900.0
2010-05-11 15:40:00,35.2,35.21,35.15,35.18,64400.0,23.7316,23.7383,23.6979,23.7181,64400.0
2010-05-11 15:45:00,35.17,35.2,35.13,35.14,130800.0,23.7114,23.7316,23.6844,23.6911,130800.0
2010-05-11 15:50:00,35.14,35.16,35.08,35.11,72600.0,23.6911,23.7046,23.6507,23.6709,72600.0
2010-05-11 15:55:00,35.11,35.12,35.04,35.04,109600.0,23.6709,23.6777,23.6237,23.6237,109600.0
2010-05-12 09:30:00,35.04,35.23,34.84,34.85,78200.0,23.6237,23.7518,23.4889,23.4956,78200.0
2010-05-12 09:35:00,34.84,35.05,34.77,34.98,53500.0,23.4889,23.6305,23.4417,23.5833,53500.0
2010-05-12 09:40:00,34.97,35.07,34.96,35.07,53500.0,23.5765,23.644,23.5698,23.644,53500.0
2010-05-12 09:45:00,35.07,35.11,35.04,35.08,16000.0,23.644,23.6709,23.6237,23.6507,16000.0
2010-05-12 09:50:00,35.09,35.09,35.01,35.02,27700.0,23.6574,23.6574,23.6035,23.6102,27700.0
2010-05-12 09:55:00,35.02,35.12,34.98,35.1,43000.0,23.6102,23.6777,23.5833,23.6642,43000.0
2010-05-12 10:00:00,35.09,35.14,35.09,35.14,31000.0,23.6574,23.6911,23.6574,23.6911,31000.0
2010-05-12 10:05:00,35.15,35.18,35.12,35.18,33600.0,23.6979,23.7181,23.6777,23.7181,33600.0
2010-05-12 10:10:00,35.18,35.29,35.15,35.16,47300.0,23.7181,23.7923,23.6979,23.7046,47300.0
2010-05-12 10:15:00,35.15,35.22,35.12,35.15,21800.0,23.6979,23.7451,23.6777,23.6979,21800.0
2010-05-12 10:20:00,35.15,35.2,35.14,35.15,17600.0,23.6979,23.7316,23.6911,23.6979,17600.0
2010-05-12 10:25:00,35.15,35.19,35.11,35.19,15600.0,23.6979,23.7249,23.6709,23.7249,15600.0
2010-05-12 10:30:00,35.19,35.21,35.14,35.16,30800.0,23.7249,23.7383,23.6911,23.7046,30800.0
2010-05-12 10:35:00,35.15,35.16,35.04,35.09,43200.0,23.6979,23.7046,23.6237,23.6574,43200.0
2010-05-12 10:40:00,35.1,35.16,35.08,35.1,123600.0,23.6642,23.7046,23.6507,23.6642,123600.0
2010-05-12 10:45:00,35.12,35.15,35.1,35.15,30600.0,23.6777,23.6979,23.6642,23.6979,30600.0
2010-05-12 10:50:00,35.15,35.21,35.15,35.19,25400.0,23.6979,23.7383,23.6979,23.7249,25400.0
2010-05-12 10:55:00,35.19,35.22,35.17,35.19,35900.0,23.7249,23.7451,23.7114,23.7249,35900.0
2010-05-12 11:00:00,35.2,35.28,35.19,35.23,36600.0,23.7316,23.7855,23.7249,23.7518,36600.0
2010-05-12 11:05:00,35.23,35.24,35.19,35.19,31700.0,23.7518,23.7586,23.7249,23.7249,31700.0
2010-05-12 11:10:00,35.2,35.2,35.13,35.15,24800.0,23.7316,23.7316,23.6844,23.6979,24800.0
2010-05-12 11:15:00,35.15,35.15,35.03,35.06,42900.0,23.6979,23.6979,23.617,23.6372,42900.0
2010-05-12 11:20:00,35.06,35.06,34.99,34.99,56900.0,23.6372,23.6372,23.59,23.59,56900.0
2010-05-12 11:25:00,34.99,35.02,34.96,34.98,61400.0,23.59,23.6102,23.5698,23.5833,61400.0
2010-05-12 11:30:00,34.99,35.05,34.99,35.03,54000.0,23.59,23.6305,23.59,23.617,54000.0
2010-05-12 11:35:00,35.03,35.04,35.01,35.04,23400.0,23.617,23.6237,23.6035,23.6237,23400.0
2010-05-12 11:40:00,35.05,35.05,35.01,35.03,23300.0,23.6305,23.6305,23.6035,23.617,23300.0
2010-05-12 11:45:00,35.04,35.07,35.0,35.01,31300.0,23.6237,23.644,23.5968,23.6035,31300.0
2010-05-12 11:50:00,35.02,35.02,34.99,35.0,44500.0,23.6102,23.6102,23.59,23.5968,44500.0
2010-05-12 11:55:00,35.0,35.05,34.99,35.03,55900.0,23.5968,23.6305,23.59,23.617,55900.0
2010-05-12 12:00:00,35.04,35.06,35.02,35.04,20100.0,23.6237,23.6372,23.6102,23.6237,20100.0
2010-05-12 12:05:00,35.04,35.06,35.04,35.05,19800.0,23.6237,23.6372,23.6237,23.6305,19800.0
2010-05-12 12:10:00,35.05,35.09,35.04,35.07,31800.0,23.6305,23.6574,23.6237,23.644,31800.0
2010-05-12 12:15:00,35.08,35.09,35.07,35.07,20200.0,23.6507,23.6574,23.644,23.644,20200.0
2010-05-12 12:20:00,35.07,35.08,34.99,34.99,25900.0,23.644,23.6507,23.59,23.59,25900.0
2010-05-12 12:25:00,35.0,35.01,34.95,34.96,45400.0,23.5968,23.6035,23.5631,23.5698,45400.0
2010-05-12 12:30:00,34.96,35.02,34.95,35.0,56600.0,23.5698,23.6102,23.5631,23.5968,56600.0
2010-05-12 12:35:00,35.0,35.03,34.99,35.02,51800.0,23.5968,23.617,23.59,23.6102,51800.0
2010-05-12 12:40:00,35.03,35.03,35.0,35.02,12200.0,23.617,23.617,23.5968,23.6102,12200.0
2010-05-12 12:45:00,35.02,35.02,35.0,35.0,9500.0,23.6102,23.6102,23.5968,23.5968,9500.0
2010-05-12 12:50:00,35.01,35.03,35.01,35.02,6800.0,23.6035,23.617,23.6035,23.6102,6800.0
2010-05-12 12:55:00,35.03,35.09,34.99,35.09,40700.0,23.617,23.6574,23.59,23.6574,40700.0
2010-05-12 13:00:00,35.1,35.16,35.09,35.15,36700.0,23.6642,23.7046,23.6574,23.6979,36700.0
2010-05-12 13:05:00,35.16,35.19,35.16,35.19,13400.0,23.7046,23.7249,23.7046,23.7249,13400.0
2010-05-12 13:10:00,35.2,35.22,35.19,35.21,17100.0,23.7316,23.7451,23.7249,23.7383,17100.0
2010-05-12 13:15:00,35.22,35.25,35.21,35.25,16100.0,23.7451,23.7653,23.7383,23.7653,16100.0
2010-05-12 13:20:00,35.25,35.25,35.19,35.19,8300.0,23.7653,23.7653,23.7249,23.7249,8300.0
2010-05-12 13:25:00,35.19,35.22,35.16,35.2,19900.0,23.7249,23.7451,23.7046,23.7316,19900.0
2010-05-12 13:30:00,35.21,35.22,35.17,35.17,12900.0,23.7383,23.7451,23.7114,23.7114,12900.0
2010-05-12 13:35:00,35.18,35.2,35.17,35.19,10900.0,23.7181,23.7316,23.7114,23.7249,10900.0
2010-05-12 13:40:00,35.18,35.18,35.12,35.12,19400.0,23.7181,23.7181,23.6777,23.6777,19400.0
2010-05-12 13:45:00,35.13,35.15,35.13,35.15,9600.0,23.6844,23.6979,23.6844,23.6979,9600.0
2010-05-12 13:50:00,35.15,35.19,35.15,35.16,12200.0,23.6979,23.7249,23.6979,23.7046,12200.0
2010-05-12 13:55:00,35.17,35.17,35.13,35.14,25100.0,23.7114,23.7114,23.6844,23.6911,25100.0
2010-05-12 14:00:00,35.14,35.18,35.13,35.15,13800.0,23.6911,23.7181,23.6844,23.6979,13800.0
2010-05-12 14:05:00,35.16,35.18,35.14,35.14,13100.0,23.7046,23.7181,23.6911,23.6911,13100.0
2010-05-12 14:10:00,35.15,35.19,35.15,35.18,11600.0,23.6979,23.7249,23.6979,23.7181,11600.0
2010-05-12 14:15:00,35.17,35.23,35.17,35.23,14400.0,23.7114,23.7518,23.7114,23.7518,14400.0
2010-05-12 14:20:00,35.23,35.27,35.21,35.27,15200.0,23.7518,23.7788,23.7383,23.7788,15200.0
2010-05-12 14:25:00,35.28,35.28,35.27,35.28,15600.0,23.7855,23.7855,23.7788,23.7855,15600.0
2010-05-12 14:30:00,35.28,35.29,35.27,35.27,19700.0,23.7855,23.7923,23.7788,23.7788,19700.0
2010-05-12 14:35:00,35.27,35.28,35.25,35.25,11100.0,23.7788,23.7855,23.7653,23.7653,11100.0
2010-05-12 14:40:00,35.25,35.26,35.22,35.22,12300.0,23.7653,23.7721,23.7451,23.7451,12300.0
2010-05-12 14:45:00,35.23,35.26,35.22,35.25,21100.0,23.7518,23.7721,23.7451,23.7653,21100.0
2010-05-12 14:50:00,35.25,35.26,35.21,35.22,25100.0,23.7653,23.7721,23.7383,23.7451,25100.0
2010-05-12 14:55:00,35.22,35.25,35.22,35.25,12900.0,23.7451,23.7653,23.7451,23.7653,12900.0
2010-05-12 15:00:00,35.25,35.3,35.24,35.29,29000.0,23.7653,23.799,23.7586,23.7923,29000.0
2010-05-12 15:05:00,35.29,35.31,35.28,35.28,29400.0,23.7923,23.8058,23.7855,23.7855,29400.0
2010-05-12 15:10:00,35.28,35.29,35.27,35.29,16000.0,23.7855,23.7923,23.7788,23.7923,16000.0
2010-05-12 15:15:00,35.28,35.29,35.26,35.27,26600.0,23.7855,23.7923,23.7721,23.7788,26600.0
2010-05-12 15:20:00,35.28,35.28,35.25,35.26,26000.0,23.7855,23.7855,23.7653,23.7721,26000.0
2010-05-12 15:25:00,35.25,35.29,35.25,35.28,69700.0,23.7653,23.7923,23.7653,23.7855,69700.0
2010-05-12 15:30:00,35.28,35.3,35.27,35.29,47700.0,23.7855,23.799,23.7788,23.7923,47700.0
2010-05-12 15:35:00,35.28,35.3,35.24,35.26,47500.0,23.7855,23.799,23.7586,23.7721,47500.0
2010-05-12 15:40:00,35.26,35.29,35.25,35.27,38600.0,23.7721,23.7923,23.7653,23.7788,38600.0
2010-05-12 15:45:00,35.28,35.34,35.28,35.34,59100.0,23.7855,23.826,23.7855,23.826,59100.0
2010-05-12 15:50:00,35.33,35.35,35.31,35.33,88700.0,23.8192,23.8327,23.8058,23.8192,88700.0
2010-05-12 15:55:00,35.33,35.34,35.3,35.34,102500.0,23.8192,23.826,23.799,23.826,102500.0
2010-05-13 09:30:00,35.18,35.32,35.16,35.22,20600.0,23.7181,23.8125,23.7046,23.7451,20600.0
2010-05-13 09:35:00,35.22,35.3,35.15,35.22,39900.0,23.7451,23.799,23.6979,23.7451,39900.0
2010-05-13 09:40:00,35.21,35.41,35.14,35.39,34900.0,23.7383,23.8732,23.6911,23.8597,34900.0
2010-05-13 09:45:00,35.39,35.4,35.33,35.38,25200.0,23.8597,23.8664,23.8192,23.853,25200.0
2010-05-13 09:50:00,35.38,35.38,35.29,35.31,17100.0,23.853,23.853,23.7923,23.8058,17100.0
2010-05-13 09:55:00,35.31,35.32,35.21,35.23,62000.0,23.8058,23.8125,23.7383,23.7518,62000.0
2010-05-13 10:00:00,35.21,35.22,35.12,35.15,47300.0,23.7383,23.7451,23.6777,23.6979,47300.0
2010-05-13 10:05:00,35.14,35.15,35.04,35.12,39700.0,23.6911,23.6979,23.6237,23.6777,39700.0
2010-05-13 10:10:00,35.12,35.12,35.05,35.05,23600.0,23.6777,23.6777,23.6305,23.6305,23600.0
2010-05-13 10:15:00,35.06,35.11,35.03,35.04,61200.0,23.6372,23.6709,23.617,23.6237,61200.0
2010-05-13 10:20:00,35.04,35.06,34.97,35.02,47800.0,23.6237,23.6372,23.5765,23.6102,47800.0
2010-05-13 10:25:00,35.01,35.02,34.92,35.01,28100.0,23.6035,23.6102,23.5428,23.6035,28100.0
2010-05-13 10:30:00,35.0,35.06,34.97,35.0,55600.0,23.5968,23.6372,23.5765,23.5968,55600.0
2010-05-13 10:35:00,35.01,35.07,35.0,35.04,46100.0,23.6035,23.644,23.5968,23.6237,46100.0
2010-05-13 10:40:00,35.04,35.06,35.01,35.01,50200.0,23.6237,23.6372,23.6035,23.6035,50200.0
2010-05-13 10:45:00,35.02,35.03,34.96,34.97,23600.0,23.6102,23.617,23.5698,23.5765,23600.0
2010-05-13 10:50:00,34.97,34.98,34.95,34.97,24500.0,23.5765,23.5833,23.5631,23.5765,24500.0
2010-05-13 10:55:00,34.98,34.98,34.9,34.91,33700.0,23.5833,23.5833,23.5293,23.5361,33700.0
2010-05-13 11:00:00,34.91,34.95,34.91,34.94,50800.0,23.5361,23.5631,23.5361,23.5563,50800.0
2010-05-13 11:05:00,34.95,34.96,34.92,34.93,42400.0,23.5631,23.5698,23.5428,23.5496,42400.0
2010-05-13 11:10:00,34.93,34.96,34.92,34.96,34000.0,23.5496,23.5698,23.5428,23.5698,34000.0
2010-05-13 11:15:00,34.96,34.98,34.95,34.96,60300.0,23.5698,23.5833,23.5631,23.5698,60300.0
2010-05-13 11:20:00,34.97,35.01,34.96,34.97,34800.0,23.5765,23.6035,23.5698,23.5765,34800.0
2010-05-13 11:25:00,34.98,35.01,34.96,34.97,54100.0,23.5833,23.6035,23.5698,23.5765,54100.0
2010-05-13 11:30:00,34.98,35.01,34.96,35.0,207000.0,23.5833,23.6035,23.5698,23.5968,207000.0
2010-05-13 11:35:00,34.99,35.0,34.97,34.98,44600.0,23.59,23.5968,23.5765,23.5833,44600.0
2010-05-13 11:40:00,34.98,35.01,34.96,34.98,52300.0,23.5833,23.6035,23.5698,23.5833,52300.0
2010-05-13 11:45:00,34.99,34.99,34.98,34.98,28400.0,23.59,23.59,23.5833,23.5833,28400.0
2010-05-13 11:50:00,34.99,34.99,34.93,34.95,49600.0,23.59,23.59,23.5496,23.5631,49600.0
2010-05-13 11:55:00,34.95,34.95,34.9,34.94,26800.0,23.5631,23.5631,23.5293,23.5563,26800.0
2010-05-13 12:00:00,34.95,34.98,34.94,34.96,47600.0,23.5631,23.5833,23.5563,23.5698,47600.0
2010-05-13 12:05:00,34.96,34.98,34.93,34.97,40500.0,23.5698,23.5833,23.5496,23.5765,40500.0
2010-05-13 12:10:00,34.97,35.0,34.97,35.0,51100.0,23.5765,23.5968,23.5765,23.5968,51100.0
2010-05-13 12:15:00,35.0,35.02,34.99,34.99,50200.0,23.5968,23.6102,23.59,23.59,50200.0
2010-05-13 12:20:00,34.99,35.01,34.98,34.99,32100.0,23.59,23.6035,23.5833,23.59,32100.0
2010-05-13 12:25:00,35.0,35.0,34.98,34.98,32700.0,23.5968,23.5968,23.5833,23.5833,32700.0
2010-05-13 12:30:00,34.99,35.01,34.98,35.0,22500.0,23.59,23.6035,23.5833,23.5968,22500.0
2010-05-13 12:35:00,34.99,35.0,34.98,34.98,21700.0,23.59,23.5968,23.5833,23.5833,21700.0
2010-05-13 12:40:00,34.99,34.99,34.98,34.99,15700.0,23.59,23.59,23.5833,23.59,15700.0
2010-05-13 12:45:00,34.99,34.99,34.98,34.98,18300.0,23.59,23.59,23.5833,23.5833,18300.0
2010-05-13 12:50:00,34.99,34.99,34.94,34.96,28600.0,23.59,23.59,23.5563,23.5698,28600.0
2010-05-13 12:55:00,34.95,34.97,34.95,34.95,15500.0,23.5631,23.5765,23.5631,23.5631,15500.0
2010-05-13 13:00:00,34.95,34.96,34.93,34.93,32600.0,23.5631,23.5698,23.5496,23.5496,32600.0
2010-05-13 13:05:00,34.95,34.96,34.93,34.94,18500.0,23.5631,23.5698,23.5496,23.5563,18500.0
2010-05-13 13:10:00,34.94,34.96,34.93,34.93,54100.0,23.5563,23.5698,23.5496,23.5496,54100.0
2010-05-13 13:15:00,34.93,34.97,34.93,34.94,41600.0,23.5496,23.5765,23.5496,23.5563,41600.0
2010-05-13 13:20:00,34.94,34.96,34.93,34.94,27900.0,23.5563,23.5698,23.5496,23.5563,27900.0
2010-05-13 13:25:00,34.94,34.97,34.94,34.97,24700.0,23.5563,23.5765,23.5563,23.5765,24700.0
2010-05-13 13:30:00,34.97,34.98,34.97,34.98,32300.0,23.5765,23.5833,23.5765,23.5833,32300.0
2010-05-13 13:35:00,34.98,34.98,34.95,34.95,29000.0,23.5833,23.5833,23.5631,23.5631,29000.0
2010-05-13 13:40:00,34.96,34.97,34.93,34.94,40100.0,23.5698,23.5765,23.5496,23.5563,40100.0
2010-05-13 13:45:00,34.94,34.95,34.94,34.94,21200.0,23.5563,23.5631,23.5563,23.5563,21200.0
2010-05-13 13:50:00,34.95,34.96,34.93,34.96,156900.0,23.5631,23.5698,23.5496,23.5698,156900.0
2010-05-13 13:55:00,34.95,34.97,34.95,34.97,36800.0,23.5631,23.5765,23.5631,23.5765,36800.0
2010-05-13 14:00:00,34.96,34.98,34.96,34.98,46800.0,23.5698,23.5833,23.5698,23.5833,46800.0
2010-05-13 14:05:00,34.98,35.0,34.98,35.0,20100.0,23.5833,23.5968,23.5833,23.5968,20100.0
2010-05-13 14:10:00,35.0,35.0,34.97,35.0,26400.0,23.5968,23.5968,23.5765,23.5968,26400.0
2010-05-13 14:15:00,35.0,35.0,34.96,34.97,73200.0,23.5968,23.5968,23.5698,23.5765,73200.0
2010-05-13 14:20:00,34.97,34.97,34.96,34.97,17100.0,23.5765,23.5765,23.5698,23.5765,17100.0
2010-05-13 14:25:00,34.96,34.96,34.94,34.94,34500.0,23.5698,23.5698,23.5563,23.5563,34500.0
2010-05-13 14:30:00,34.94,34.95,34.94,34.95,24300.0,23.5563,23.5631,23.5563,23.5631,24300.0
2010-05-13 14:35:00,34.95,34.95,34.94,34.95,16400.0,23.5631,23.5631,23.5563,23.5631,16400.0
2010-05-13 14:40:00,34.94,34.95,34.93,34.95,48300.0,23.5563,23.5631,23.5496,23.5631,48300.0
2010-05-13 14:45:00,34.95,34.96,34.92,34.92,37200.0,23.5631,23.5698,23.5428,23.5428,37200.0
2010-05-13 14:50:00,34.92,34.93,34.88,34.88,44000.0,23.5428,23.5496,23.5159,23.5159,44000.0
2010-05-13 14:55:00,34.88,34.9,34.85,34.9,22300.0,23.5159,23.5293,23.4956,23.5293,22300.0
2010-05-13 15:00:00,34.9,34.91,34.89,34.91,69200.0,23.5293,23.5361,23.5226,23.5361,69200.0
2010-05-13 15:05:00,34.91,34.91,34.87,34.88,52400.0,23.5361,23.5361,23.5091,23.5159,52400.0
2010-05-13 15:10:00,34.87,34.88,34.8,34.81,62200.0,23.5091,23.5159,23.4619,23.4687,62200.0
2010-05-13 15:15:00,34.8,34.81,34.72,34.75,72700.0,23.4619,23.4687,23.408,23.4282,72700.0
2010-05-13 15:20:00,34.74,34.83,34.74,34.83,73400.0,23.4215,23.4821,23.4215,23.4821,73400.0
2010-05-13 15:25:00,34.83,34.86,34.8,34.8,91000.0,23.4821,23.5024,23.4619,23.4619,91000.0
2010-05-13 15:30:00,34.8,34.85,34.78,34.78,84400.0,23.4619,23.4956,23.4484,23.4484,84400.0
2010-05-13 15:35:00,34.78,34.8,34.7,34.74,105600.0,23.4484,23.4619,23.3945,23.4215,105600.0
2010-05-13 15:40:00,34.74,34.74,34.68,34.7,177000.0,23.4215,23.4215,23.381,23.3945,177000.0
2010-05-13 15:45:00,34.71,34.81,34.71,34.75,277900.0,23.4012,23.4687,23.4012,23.4282,277900.0
2010-05-13 15:50:00,34.74,34.85,34.74,34.81,204600.0,23.4215,23.4956,23.4215,23.4687,204600.0
2010-05-13 15:55:00,34.81,34.81,34.64,34.64,388600.0,23.4687,23.4687,23.3541,23.3541,388600.0
2010-05-14 09:30:00,34.55,34.77,34.55,34.71,50200.0,23.2934,23.4417,23.2934,23.4012,50200.0
2010-05-14 09:35:00,34.71,34.71,34.36,34.42,56200.0,23.4012,23.4012,23.1653,23.2057,56200.0
2010-05-14 09:40:00,34.42,34.42,34.15,34.4,75500.0,23.2057,23.2057,23.0237,23.1922,75500.0
2010-05-14 09:45:00,34.37,34.53,34.34,34.35,54400.0,23.172,23.2799,23.1518,23.1585,54400.0
2010-05-14 09:50:00,34.35,34.35,34.19,34.22,35900.0,23.1585,23.1585,23.0507,23.0709,35900.0
2010-05-14 09:55:00,34.22,34.28,34.17,34.27,37400.0,23.0709,23.1113,23.0372,23.1046,37400.0
2010-05-14 10:00:00,34.26,34.26,34.09,34.14,45900.0,23.0979,23.0979,22.9832,23.017,45900.0
2010-05-14 10:05:00,34.14,34.26,34.14,34.22,42800.0,23.017,23.0979,23.017,23.0709,42800.0
2010-05-14 10:10:00,34.23,34.27,34.21,34.27,25600.0,23.0776,23.1046,23.0641,23.1046,25600.0
2010-05-14 10:15:00,34.27,34.32,34.24,34.25,33400.0,23.1046,23.1383,23.0844,23.0911,33400.0
2010-05-14 10:20:00,34.25,34.26,34.22,34.25,44600.0,23.0911,23.0979,23.0709,23.0911,44600.0
2010-05-14 10:25:00,34.25,34.27,34.1,34.13,32100.0,23.0911,23.1046,22.99,23.0102,32100.0
2010-05-14 10:30:00,34.12,34.21,34.12,34.2,36800.0,23.0035,23.0641,23.0035,23.0574,36800.0
2010-05-14 10:35:00,34.19,34.19,34.09,34.1,32600.0,23.0507,23.0507,22.9832,22.99,32600.0
2010-05-14 10:40:00,34.1,34.15,34.06,34.13,44700.0,22.99,23.0237,22.963,23.0102,44700.0
2010-05-14 10:45:00,34.13,34.18,34.11,34.15,54100.0,23.0102,23.0439,22.9967,23.0237,54100.0
2010-05-14 10:50:00,34.15,34.15,34.1,34.14,24300.0,23.0237,23.0237,22.99,23.017,24300.0
2010-05-14 10:55:00,34.15,34.15,34.07,34.09,52200.0,23.0237,23.0237,22.9698,22.9832,52200.0
2010-05-14 11:00:00,34.08,34.11,34.02,34.03,37100.0,22.9765,22.9967,22.9361,22.9428,37100.0
2010-05-14 11:05:00,34.04,34.04,33.95,33.97,68300.0,22.9495,22.9495,22.8889,22.9023,68300.0
2010-05-14 11:10:00,33.96,34.01,33.91,34.01,49800.0,22.8956,22.9293,22.8619,22.9293,49800.0
2010-05-14 11:15:00,34.01,34.04,33.93,33.94,41300.0,22.9293,22.9495,22.8754,22.8821,41300.0
2010-05-14 11:20:00,33.94,33.94,33.79,33.85,54900.0,22.8821,22.8821,22.781,22.8214,54900.0
2010-05-14 11:25:00,33.85,33.97,33.85,33.9,57100.0,22.8214,22.9023,22.8214,22.8551,57100.0
2010-05-14 11:30:00,33.9,34.05,33.9,34.05,32400.0,22.8551,22.9563,22.8551,22.9563,32400.0
2010-05-14 11:35:00,34.04,34.05,33.99,34.0,22900.0,22.9495,22.9563,22.9158,22.9226,22900.0
2010-05-14 11:40:00,33.99,33.99,33.91,33.99,35500.0,22.9158,22.9158,22.8619,22.9158,35500.0
2010-05-14 11:45:00,33.98,33.99,33.92,33.95,22600.0,22.9091,22.9158,22.8686,22.8889,22600.0
2010-05-14 11:50:00,33.95,33.96,33.88,33.89,32700.0,22.8889,22.8956,22.8417,22.8484,32700.0
2010-05-14 11:55:00,33.89,33.92,33.86,33.9,37300.0,22.8484,22.8686,22.8282,22.8551,37300.0
2010-05-14 12:00:00,33.89,33.91,33.86,33.87,26800.0,22.8484,22.8619,22.8282,22.8349,26800.0
2010-05-14 12:05:00,33.88,33.9,33.78,33.83,50900.0,22.8417,22.8551,22.7742,22.808,50900.0
2010-05-14 12:10:00,33.83,33.89,33.83,33.88,33700.0,22.808,22.8484,22.808,22.8417,33700.0
2010-05-14 12:15:00,33.88,33.97,33.87,33.97,26200.0,22.8417,22.9023,22.8349,22.9023,26200.0
2010-05-14 12:20:00,33.97,34.01,33.92,34.01,27600.0,22.9023,22.9293,22.8686,22.9293,27600.0
2010-05-14 12:25:00,34.01,34.02,33.99,34.0,28400.0,22.9293,22.9361,22.9158,22.9226,28400.0
2010-05-14 12:30:00,34.0,34.0,33.99,33.99,23500.0,22.9226,22.9226,22.9158,22.9158,23500.0
2010-05-14 12:35:00,33.99,34.15,33.99,34.15,65900.0,22.9158,23.0237,22.9158,23.0237,65900.0
2010-05-14 12:40:00,34.14,34.21,34.12,34.13,34400.0,23.017,23.0641,23.0035,23.0102,34400.0
2010-05-14 12:45:00,34.11,34.11,34.04,34.07,25100.0,22.9967,22.9967,22.9495,22.9698,25100.0
2010-05-14 12:50:00,34.07,34.11,34.07,34.11,20300.0,22.9698,22.9967,22.9698,22.9967,20300.0
2010-05-14 12:55:00,34.1,34.16,34.1,34.16,17000.0,22.99,23.0304,22.99,23.0304,17000.0
2010-05-14 13:00:00,34.16,34.19,34.12,34.12,22900.0,23.0304,23.0507,23.0035,23.0035,22900.0
2010-05-14 13:05:00,34.13,34.14,34.07,34.1,30400.0,23.0102,23.017,22.9698,22.99,30400.0
2010-05-14 13:10:00,34.1,34.15,34.09,34.15,19400.0,22.99,23.0237,22.9832,23.0237,19400.0
2010-05-14 13:15:00,34.15,34.15,34.03,34.04,16100.0,23.0237,23.0237,22.9428,22.9495,16100.0
2010-05-14 13:20:00,34.03,34.1,34.03,34.09,33900.0,22.9428,22.99,22.9428,22.9832,33900.0
2010-05-14 13:25:00,34.09,34.1,34.07,34.08,10500.0,22.9832,22.99,22.9698,22.9765,10500.0
2010-05-14 13:30:00,34.08,34.08,34.04,34.04,35200.0,22.9765,22.9765,22.9495,22.9495,35200.0
2010-05-14 13:35:00,34.05,34.1,33.99,33.99,39300.0,22.9563,22.99,22.9158,22.9158,39300.0
2010-05-14 13:40:00,33.99,34.01,33.97,33.99,87800.0,22.9158,22.9293,22.9023,22.9158,87800.0
2010-05-14 13:45:00,33.99,34.01,33.99,34.01,29700.0,22.9158,22.9293,22.9158,22.9293,29700.0
2010-05-14 13:50:00,34.01,34.03,33.99,34.03,43800.0,22.9293,22.9428,22.9158,22.9428,43800.0
2010-05-14 13:55:00,34.03,34.09,34.01,34.04,29900.0,22.9428,22.9832,22.9293,22.9495,29900.0
2010-05-14 14:00:00,34.04,34.06,34.04,34.04,19500.0,22.9495,22.963,22.9495,22.9495,19500.0
2010-05-14 14:05:00,34.05,34.05,34.01,34.03,16800.0,22.9563,22.9563,22.9293,22.9428,16800.0
2010-05-14 14:10:00,34.05,34.05,33.94,33.96,27400.0,22.9563,22.9563,22.8821,22.8956,27400.0
2010-05-14 14:15:00,33.97,33.97,33.88,33.91,42000.0,22.9023,22.9023,22.8417,22.8619,42000.0
2010-05-14 14:20:00,33.92,33.99,33.91,33.98,26200.0,22.8686,22.9158,22.8619,22.9091,26200.0
2010-05-14 14:25:00,33.98,34.02,33.93,33.99,37800.0,22.9091,22.9361,22.8754,22.9158,37800.0
2010-05-14 14:30:00,34.0,34.07,33.99,34.06,81000.0,22.9226,22.9698,22.9158,22.963,81000.0
2010-05-14 14:35:00,34.06,34.08,34.04,34.05,48500.0,22.963,22.9765,22.9495,22.9563,48500.0
2010-05-14 14:40:00,34.05,34.05,33.95,33.97,31900.0,22.9563,22.9563,22.8889,22.9023,31900.0
2010-05-14 14:45:00,33.96,33.97,33.94,33.94,25100.0,22.8956,22.9023,22.8821,22.8821,25100.0
2010-05-14 14:50:00,33.94,33.97,33.88,33.89,108400.0,22.8821,22.9023,22.8417,22.8484,108400.0
2010-05-14 14:55:00,33.88,33.91,33.83,33.85,99200.0,22.8417,22.8619,22.808,22.8214,99200.0
2010-05-14 15:00:00,33.84,33.86,33.82,33.83,126400.0,22.8147,22.8282,22.8012,22.808,126400.0
2010-05-14 15:05:00,33.83,33.86,33.82,33.82,96900.0,22.808,22.8282,22.8012,22.8012,96900.0
2010-05-14 15:10:00,33.82,33.88,33.8,33.85,158100.0,22.8012,22.8417,22.7877,22.8214,158100.0
2010-05-14 15:15:00,33.85,33.85,33.78,33.78,67500.0,22.8214,22.8214,22.7742,22.7742,67500.0
2010-05-14 15:20:00,33.78,33.8,33.7,33.71,150500.0,22.7742,22.7877,22.7203,22.7271,150500.0
2010-05-14 15:25:00,33.72,33.75,33.7,33.74,95600.0,22.7338,22.754,22.7203,22.7473,95600.0
2010-05-14 15:30:00,33.74,33.8,33.73,33.78,130700.0,22.7473,22.7877,22.7405,22.7742,130700.0
2010-05-14 15:35:00,33.78,33.78,33.67,33.69,178100.0,22.7742,22.7742,22.7001,22.7136,178100.0
2010-05-14 15:40:00,33.69,33.83,33.69,33.83,169900.0,22.7136,22.808,22.7136,22.808,169900.0
2010-05-14 15:45:00,33.84,33.84,33.79,33.79,137300.0,22.8147,22.8147,22.781,22.781,137300.0
2010-05-14 15:50:00,33.8,33.88,33.79,33.85,230800.0,22.7877,22.8417,22.781,22.8214,230800.0
2010-05-14 15:55:00,33.86,33.87,33.77,33.8,457500.0,22.8282,22.8349,22.7675,22.7877,457500.0
2010-05-17 09:30:00,33.85,34.05,33.85,33.89,55600.0,22.8214,22.9563,22.8214,22.8484,55600.0
2010-05-17 09:35:00,33.9,34.08,33.89,34.07,29200.0,22.8551,22.9765,22.8484,22.9698,29200.0
2010-05-17 09:40:00,34.07,34.08,33.92,33.92,28400.0,22.9698,22.9765,22.8686,22.8686,28400.0
2010-05-17 09:45:00,33.91,33.94,33.88,33.93,28400.0,22.8619,22.8821,22.8417,22.8754,28400.0
2010-05-17 09:50:00,33.93,34.06,33.93,34.01,44000.0,22.8754,22.963,22.8754,22.9293,44000.0
2010-05-17 09:55:00,34.01,34.04,33.97,34.01,31700.0,22.9293,22.9495,22.9023,22.9293,31700.0
2010-05-17 10:00:00,34.01,34.03,33.98,34.0,49300.0,22.9293,22.9428,22.9091,22.9226,49300.0
2010-05-17 10:05:00,34.01,34.02,33.95,33.95,26900.0,22.9293,22.9361,22.8889,22.8889,26900.0
2010-05-17 10:10:00,33.96,34.05,33.95,34.01,44000.0,22.8956,22.9563,22.8889,22.9293,44000.0
2010-05-17 10:15:00,34.01,34.1,34.01,34.08,69600.0,22.9293,22.99,22.9293,22.9765,69600.0
2010-05-17 10:20:00,34.07,34.07,34.01,34.02,379100.0,22.9698,22.9698,22.9293,22.9361,379100.0
2010-05-17 10:25:00,34.01,34.03,33.96,34.0,35800.0,22.9293,22.9428,22.8956,22.9226,35800.0
2010-05-17 10:30:00,34.0,34.05,33.96,34.04,21800.0,22.9226,22.9563,22.8956,22.9495,21800.0
2010-05-17 10:35:00,34.05,34.12,34.04,34.06,31800.0,22.9563,23.0035,22.9495,22.963,31800.0
2010-05-17 10:40:00,34.05,34.05,33.92,33.93,21300.0,22.9563,22.9563,22.8686,22.8754,21300.0
2010-05-17 10:45:00,33.93,33.96,33.92,33.93,22900.0,22.8754,22.8956,22.8686,22.8754,22900.0
2010-05-17 10:50:00,33.93,33.97,33.89,33.92,31600.0,22.8754,22.9023,22.8484,22.8686,31600.0
2010-05-17 10:55:00,33.91,33.92,33.85,33.87,34000.0,22.8619,22.8686,22.8214,22.8349,34000.0
2010-05-17 11:00:00,33.86,33.89,33.84,33.84,22400.0,22.8282,22.8484,22.8147,22.8147,22400.0
2010-05-17 11:05:00,33.84,33.89,33.81,33.89,30300.0,22.8147,22.8484,22.7945,22.8484,30300.0
2010-05-17 11:10:00,33.9,33.9,33.86,33.86,37100.0,22.8551,22.8551,22.8282,22.8282,37100.0
2010-05-17 11:15:00,33.86,33.92,33.83,33.83,39200.0,22.8282,22.8686,22.808,22.808,39200.0
2010-05-17 11:20:00,33.83,33.89,33.82,33.87,23900.0,22.808,22.8484,22.8012,22.8349,23900.0
2010-05-17 11:25:00,33.87,33.87,33.8,33.86,56500.0,22.8349,22.8349,22.7877,22.8282,56500.0
2010-05-17 11:30:00,33.85,33.88,33.83,33.86,28300.0,22.8214,22.8417,22.808,22.8282,28300.0
2010-05-17 11:35:00,33.85,33.9,33.85,33.88,22800.0,22.8214,22.8551,22.8214,22.8417,22800.0
2010-05-17 11:40:00,33.89,33.91,33.88,33.88,25100.0,22.8484,22.8619,22.8417,22.8417,25100.0
2010-05-17 11:45:00,33.87,33.9,33.81,33.85,30000.0,22.8349,22.8551,22.7945,22.8214,30000.0
2010-05-17 11:50:00,33.84,33.86,33.77,33.77,25900.0,22.8147,22.8282,22.7675,22.7675,25900.0
2010-05-17 11:55:00,33.78,33.8,33.74,33.74,20500.0,22.7742,22.7877,22.7473,22.7473,20500.0
2010-05-17 12:00:00,33.74,33.74,33.52,33.53,69800.0,22.7473,22.7473,22.599,22.6057,69800.0
2010-05-17 12:05:00,33.53,33.55,33.44,33.49,57700.0,22.6057,22.6192,22.545,22.5787,57700.0
2010-05-17 12:10:00,33.49,33.55,33.48,33.55,34400.0,22.5787,22.6192,22.572,22.6192,34400.0
2010-05-17 12:15:00,33.56,33.6,33.52,33.55,33200.0,22.6259,22.6529,22.599,22.6192,33200.0
2010-05-17 12:20:00,33.55,33.65,33.54,33.62,40500.0,22.6192,22.6866,22.6124,22.6664,40500.0
2010-05-17 12:25:00,33.62,33.66,33.62,33.63,20500.0,22.6664,22.6933,22.6664,22.6731,20500.0
2010-05-17 12:30:00,33.63,33.7,33.63,33.7,24400.0,22.6731,22.7203,22.6731,22.7203,24400.0
2010-05-17 12:35:00,33.71,33.71,33.66,33.71,19400.0,22.7271,22.7271,22.6933,22.7271,19400.0
2010-05-17 12:40:00,33.71,33.77,33.67,33.68,28700.0,22.7271,22.7675,22.7001,22.7068,28700.0
2010-05-17 12:45:00,33.67,33.73,33.67,33.71,28300.0,22.7001,22.7405,22.7001,22.7271,28300.0
2010-05-17 12:50:00,33.71,33.72,33.64,33.7,17000.0,22.7271,22.7338,22.6799,22.7203,17000.0
2010-05-17 12:55:00,33.7,33.7,33.63,33.65,19200.0,22.7203,22.7203,22.6731,22.6866,19200.0
2010-05-17 13:00:00,33.65,33.68,33.63,33.68,22700.0,22.6866,22.7068,22.6731,22.7068,22700.0
2010-05-17 13:05:00,33.68,33.73,33.67,33.7,17300.0,22.7068,22.7405,22.7001,22.7203,17300.0
2010-05-17 13:10:00,33.71,33.72,33.69,33.72,15100.0,22.7271,22.7338,22.7136,22.7338,15100.0
2010-05-17 13:15:00,33.72,33.83,33.72,33.83,44100.0,22.7338,22.808,22.7338,22.808,44100.0
2010-05-17 13:20:00,33.83,33.84,33.81,33.82,9400.0,22.808,22.8147,22.7945,22.8012,9400.0
2010-05-17 13:25:00,33.82,33.83,33.78,33.81,23700.0,22.8012,22.808,22.7742,22.7945,23700.0
2010-05-17 13:30:00,33.8,33.83,33.78,33.81,15900.0,22.7877,22.808,22.7742,22.7945,15900.0
2010-05-17 13:35:00,33.82,33.82,33.67,33.68,19000.0,22.8012,22.8012,22.7001,22.7068,19000.0
2010-05-17 13:40:00,33.67,33.68,33.61,33.61,13200.0,22.7001,22.7068,22.6596,22.6596,13200.0
2010-05-17 13:45:00,33.62,33.65,33.59,33.65,21200.0,22.6664,22.6866,22.6461,22.6866,21200.0
2010-05-17 13:50:00,33.65,33.7,33.63,33.69,12200.0,22.6866,22.7203,22.6731,22.7136,12200.0
2010-05-17 13:55:00,33.7,33.77,33.7,33.76,13300.0,22.7203,22.7675,22.7203,22.7608,13300.0
2010-05-17 14:00:00,33.76,33.83,33.74,33.81,14900.0,22.7608,22.808,22.7473,22.7945,14900.0
2010-05-17 14:05:00,33.81,33.82,33.73,33.73,18300.0,22.7945,22.8012,22.7405,22.7405,18300.0
2010-05-17 14:10:00,33.73,33.78,33.73,33.77,11800.0,22.7405,22.7742,22.7405,22.7675,11800.0
2010-05-17 14:15:00,33.77,33.81,33.76,33.79,16200.0,22.7675,22.7945,22.7608,22.781,16200.0
2010-05-17 14:20:00,33.8,33.82,33.78,33.78,13400.0,22.7877,22.8012,22.7742,22.7742,13400.0
2010-05-17 14:25:00,33.78,33.82,33.76,33.8,31600.0,22.7742,22.8012,22.7608,22.7877,31600.0
2010-05-17 14:30:00,33.79,33.86,33.77,33.79,44500.0,22.781,22.8282,22.7675,22.781,44500.0
2010-05-17 14:35:00,33.79,33.85,33.77,33.84,39200.0,22.781,22.8214,22.7675,22.8147,39200.0
2010-05-17 14:40:00,33.84,33.88,33.84,33.84,15800.0,22.8147,22.8417,22.8147,22.8147,15800.0
2010-05-17 14:45:00,33.85,33.91,33.84,33.87,19100.0,22.8214,22.8619,22.8147,22.8349,19100.0
2010-05-17 14:50:00,33.87,33.88,33.81,33.81,27700.0,22.8349,22.8417,22.7945,22.7945,27700.0
2010-05-17 14:55:00,33.82,33.92,33.81,33.91,30300.0,22.8012,22.8686,22.7945,22.8619,30300.0
2010-05-17 15:00:00,33.9,33.99,33.88,33.96,31900.0,22.8551,22.9158,22.8417,22.8956,31900.0
2010-05-17 15:05:00,33.96,33.97,33.84,33.85,36000.0,22.8956,22.9023,22.8147,22.8214,36000.0
2010-05-17 15:10:00,33.85,33.94,33.84,33.94,43700.0,22.8214,22.8821,22.8147,22.8821,43700.0
2010-05-17 15:15:00,33.93,33.95,33.84,33.88,99700.0,22.8754,22.8889,22.8147,22.8417,99700.0
2010-05-17 15:20:00,33.89,33.93,33.84,33.89,61600.0,22.8484,22.8754,22.8147,22.8484,61600.0
2010-05-17 15:25:00,33.89,33.96,33.87,33.95,52800.0,22.8484,22.8956,22.8349,22.8889,52800.0
2010-05-17 15:30:00,33.95,33.99,33.93,33.99,52900.0,22.8889,22.9158,22.8754,22.9158,52900.0
2010-05-17 15:35:00,34.0,34.14,33.99,34.13,70800.0,22.9226,23.017,22.9158,23.0102,70800.0
2010-05-17 15:40:00,34.13,34.17,34.1,34.12,56400.0,23.0102,23.0372,22.99,23.0035,56400.0
2010-05-17 15:45:00,34.11,34.17,34.07,34.17,117400.0,22.9967,23.0372,22.9698,23.0372,117400.0
2010-05-17 15:50:00,34.16,34.2,34.13,34.19,93300.0,23.0304,23.0574,23.0102,23.0507,93300.0
2010-05-17 15:55:00,34.19,34.21,34.13,34.13,170000.0,23.0507,23.0641,23.0102,23.0102,170000.0
2010-05-18 09:30:00,34.23,34.5,34.15,34.5,71000.0,23.0776,23.2597,23.0237,23.2597,71000.0
2010-05-18 09:35:00,34.49,34.62,34.48,34.57,44200.0,23.2529,23.3406,23.2462,23.3069,44200.0
2010-05-18 09:40:00,34.55,34.57,34.48,34.57,34300.0,23.2934,23.3069,23.2462,23.3069,34300.0
2010-05-18 09:45:00,34.56,34.68,34.56,34.65,19600.0,23.3001,23.381,23.3001,23.3608,19600.0
2010-05-18 09:50:00,34.64,34.67,34.62,34.63,34200.0,23.3541,23.3743,23.3406,23.3473,34200.0
2010-05-18 09:55:00,34.63,34.72,34.63,34.64,56500.0,23.3473,23.408,23.3473,23.3541,56500.0
2010-05-18 10:00:00,34.64,34.65,34.55,34.59,52100.0,23.3541,23.3608,23.2934,23.3203,52100.0
2010-05-18 10:05:00,34.58,34.75,34.58,34.73,47300.0,23.3136,23.4282,23.3136,23.4147,47300.0
2010-05-18 10:10:00,34.73,34.75,34.68,34.75,40800.0,23.4147,23.4282,23.381,23.4282,40800.0
2010-05-18 10:15:00,34.75,34.75,34.72,34.72,15200.0,23.4282,23.4282,23.408,23.408,15200.0
2010-05-18 10:20:00,34.72,34.73,34.7,34.71,33000.0,23.408,23.4147,23.3945,23.4012,33000.0
2010-05-18 10:25:00,34.7,34.71,34.68,34.69,24600.0,23.3945,23.4012,23.381,23.3878,24600.0
2010-05-18 10:30:00,34.69,34.73,34.68,34.72,80700.0,23.3878,23.4147,23.381,23.408,80700.0
2010-05-18 10:35:00,34.73,34.76,34.71,34.74,147500.0,23.4147,23.435,23.4012,23.4215,147500.0
2010-05-18 10:40:00,34.74,34.77,34.69,34.69,59500.0,23.4215,23.4417,23.3878,23.3878,59500.0
2010-05-18 10:45:00,34.69,34.72,34.61,34.65,49600.0,23.3878,23.408,23.3338,23.3608,49600.0
2010-05-18 10:50:00,34.65,34.65,34.57,34.58,59100.0,23.3608,23.3608,23.3069,23.3136,59100.0
2010-05-18 10:55:00,34.6,34.64,34.58,34.63,45400.0,23.3271,23.3541,23.3136,23.3473,45400.0
2010-05-18 11:00:00,34.62,34.67,34.6,34.6,52500.0,23.3406,23.3743,23.3271,23.3271,52500.0
2010-05-18 11:05:00,34.6,34.62,34.58,34.62,49300.0,23.3271,23.3406,23.3136,23.3406,49300.0
2010-05-18 11:10:00,34.61,34.68,34.6,34.66,23500.0,23.3338,23.381,23.3271,23.3675,23500.0
2010-05-18 11:15:00,34.66,34.68,34.62,34.66,32600.0,23.3675,23.381,23.3406,23.3675,32600.0
2010-05-18 11:20:00,34.67,34.69,34.63,34.68,26400.0,23.3743,23.3878,23.3473,23.381,26400.0
2010-05-18 11:25:00,34.67,34.75,34.67,34.75,31200.0,23.3743,23.4282,23.3743,23.4282,31200.0
2010-05-18 11:30:00,34.74,34.75,34.7,34.73,20500.0,23.4215,23.4282,23.3945,23.4147,20500.0
2010-05-18 11:35:00,34.73,34.75,34.64,34.65,46400.0,23.4147,23.4282,23.3541,23.3608,46400.0
2010-05-18 11:40:00,34.65,34.69,34.56,34.58,76500.0,23.3608,23.3878,23.3001,23.3136,76500.0
2010-05-18 11:45:00,34.57,34.61,34.57,34.57,31800.0,23.3069,23.3338,23.3069,23.3069,31800.0
2010-05-18 11:50:00,34.56,34.6,34.54,34.55,25600.0,23.3001,23.3271,23.2866,23.2934,25600.0
2010-05-18 11:55:00,34.54,34.59,34.53,34.56,31000.0,23.2866,23.3203,23.2799,23.3001,31000.0
2010-05-18 12:00:00,34.55,34.58,34.46,34.49,43800.0,23.2934,23.3136,23.2327,23.2529,43800.0
2010-05-18 12:05:00,34.49,34.55,34.49,34.51,18300.0,23.2529,23.2934,23.2529,23.2664,18300.0
2010-05-18 12:10:00,34.51,34.56,34.49,34.51,20900.0,23.2664,23.3001,23.2529,23.2664,20900.0
2010-05-18 12:15:00,34.52,34.55,34.51,34.51,20300.0,23.2731,23.2934,23.2664,23.2664,20300.0
2010-05-18 12:20:00,34.51,34.53,34.47,34.5,34200.0,23.2664,23.2799,23.2394,23.2597,34200.0
2010-05-18 12:25:00,34.5,34.56,34.5,34.56,22200.0,23.2597,23.3001,23.2597,23.3001,22200.0
2010-05-18 12:30:00,34.55,34.56,34.51,34.55,25600.0,23.2934,23.3001,23.2664,23.2934,25600.0
2010-05-18 12:35:00,34.55,34.59,34.54,34.54,28100.0,23.2934,23.3203,23.2866,23.2866,28100.0
2010-05-18 12:40:00,34.54,34.58,34.54,34.57,22100.0,23.2866,23.3136,23.2866,23.3069,22100.0
2010-05-18 12:45:00,34.56,34.63,34.56,34.57,32500.0,23.3001,23.3473,23.3001,23.3069,32500.0
2010-05-18 12:50:00,34.58,34.59,34.53,34.54,33200.0,23.3136,23.3203,23.2799,23.2866,33200.0
2010-05-18 12:55:00,34.54,34.56,34.41,34.43,34900.0,23.2866,23.3001,23.199,23.2125,34900.0
2010-05-18 13:00:00,34.42,34.47,34.35,34.4,60100.0,23.2057,23.2394,23.1585,23.1922,60100.0
2010-05-18 13:05:00,34.4,34.41,34.27,34.35,55000.0,23.1922,23.199,23.1046,23.1585,55000.0
2010-05-18 13:10:00,34.34,34.37,34.26,34.32,37200.0,23.1518,23.172,23.0979,23.1383,37200.0
2010-05-18 13:15:00,34.32,34.38,34.28,34.28,23300.0,23.1383,23.1788,23.1113,23.1113,23300.0
2010-05-18 13:20:00,34.29,34.41,34.29,34.39,33500.0,23.1181,23.199,23.1181,23.1855,33500.0
2010-05-18 13:25:00,34.4,34.48,34.38,34.44,24600.0,23.1922,23.2462,23.1788,23.2192,24600.0
2010-05-18 13:30:00,34.44,34.5,34.42,34.49,16400.0,23.2192,23.2597,23.2057,23.2529,16400.0
2010-05-18 13:35:00,34.5,34.52,34.35,34.36,29700.0,23.2597,23.2731,23.1585,23.1653,29700.0
2010-05-18 13:40:00,34.38,34.39,34.32,34.36,32800.0,23.1788,23.1855,23.1383,23.1653,32800.0
2010-05-18 13:45:00,34.34,34.42,34.3,34.4,40600.0,23.1518,23.2057,23.1248,23.1922,40600.0
2010-05-18 13:50:00,34.4,34.42,34.34,34.34,20400.0,23.1922,23.2057,23.1518,23.1518,20400.0
2010-05-18 13:55:00,34.33,34.4,34.29,34.3,27300.0,23.1451,23.1922,23.1181,23.1248,27300.0
2010-05-18 14:00:00,34.31,34.39,34.3,34.36,25800.0,23.1316,23.1855,23.1248,23.1653,25800.0
2010-05-18 14:05:00,34.36,34.42,34.33,34.41,23200.0,23.1653,23.2057,23.1451,23.199,23200.0
2010-05-18 14:10:00,34.4,34.45,34.36,34.37,24300.0,23.1922,23.226,23.1653,23.172,24300.0
2010-05-18 14:15:00,34.38,34.41,34.33,34.35,14200.0,23.1788,23.199,23.1451,23.1585,14200.0
2010-05-18 14:20:00,34.35,34.35,34.26,34.28,44900.0,23.1585,23.1585,23.0979,23.1113,44900.0
2010-05-18 14:25:00,34.29,34.32,34.25,34.28,26800.0,23.1181,23.1383,23.0911,23.1113,26800.0
2010-05-18 14:30:00,34.3,34.32,34.2,34.2,25500.0,23.1248,23.1383,23.0574,23.0574,25500.0
2010-05-18 14:35:00,34.19,34.23,34.14,34.14,37200.0,23.0507,23.0776,23.017,23.017,37200.0
2010-05-18 14:40:00,34.15,34.23,34.12,34.22,23800.0,23.0237,23.0776,23.0035,23.0709,23800.0
2010-05-18 14:45:00,34.22,34.26,34.19,34.22,25300.0,23.0709,23.0979,23.0507,23.0709,25300.0
2010-05-18 14:50:00,34.23,34.29,34.18,34.22,31900.0,23.0776,23.1181,23.0439,23.0709,31900.0
2010-05-18 14:55:00,34.23,34.27,34.21,34.22,56800.0,23.0776,23.1046,23.0641,23.0709,56800.0
2010-05-18 15:00:00,34.22,34.23,34.12,34.2,43600.0,23.0709,23.0776,23.0035,23.0574,43600.0
2010-05-18 15:05:00,34.2,34.25,34.18,34.24,39100.0,23.0574,23.0911,23.0439,23.0844,39100.0
2010-05-18 15:10:00,34.25,34.38,34.24,34.38,51900.0,23.0911,23.1788,23.0844,23.1788,51900.0
2010-05-18 15:15:00,34.38,34.45,34.37,34.38,72600.0,23.1788,23.226,23.172,23.1788,72600.0
2010-05-18 15:20:00,34.38,34.39,34.32,34.35,47200.0,23.1788,23.1855,23.1383,23.1585,47200.0
2010-05-18 15:25:00,34.36,34.36,34.23,34.23,51200.0,23.1653,23.1653,23.0776,23.0776,51200.0
2010-05-18 15:30:00,34.23,34.25,34.18,34.22,71100.0,23.0776,23.0911,23.0439,23.0709,71100.0
2010-05-18 15:35:00,34.22,34.26,34.22,34.26,49100.0,23.0709,23.0979,23.0709,23.0979,49100.0
2010-05-18 15:40:00,34.26,34.34,34.23,34.34,66600.0,23.0979,23.1518,23.0776,23.1518,66600.0
2010-05-18 15:45:00,34.35,34.37,34.29,34.3,175600.0,23.1585,23.172,23.1181,23.1248,175600.0
2010-05-18 15:50:00,34.29,34.34,34.25,34.33,122600.0,23.1181,23.1518,23.0911,23.1451,122600.0
2010-05-18 15:55:00,34.33,34.35,34.29,34.32,228400.0,23.1451,23.1585,23.1181,23.1383,228400.0
2010-05-19 09:30:00,34.23,34.26,34.15,34.24,28000.0,23.0776,23.0979,23.0237,23.0844,28000.0
2010-05-19 09:35:00,34.25,34.35,34.15,34.19,42400.0,23.0911,23.1585,23.0237,23.0507,42400.0
2010-05-19 09:40:00,34.19,34.25,34.09,34.22,34800.0,23.0507,23.0911,22.9832,23.0709,34800.0
2010-05-19 09:45:00,34.22,34.33,34.21,34.29,36200.0,23.0709,23.1451,23.0641,23.1181,36200.0
2010-05-19 09:50:00,34.3,34.42,34.29,34.38,35600.0,23.1248,23.2057,23.1181,23.1788,35600.0
2010-05-19 09:55:00,34.39,34.45,34.36,34.43,61100.0,23.1855,23.226,23.1653,23.2125,61100.0
2010-05-19 10:00:00,34.42,34.44,34.22,34.28,30800.0,23.2057,23.2192,23.0709,23.1113,30800.0
2010-05-19 10:05:00,34.28,34.38,34.27,34.29,29400.0,23.1113,23.1788,23.1046,23.1181,29400.0
2010-05-19 10:10:00,34.29,34.31,34.23,34.27,48400.0,23.1181,23.1316,23.0776,23.1046,48400.0
2010-05-19 10:15:00,34.26,34.28,34.04,34.09,44800.0,23.0979,23.1113,22.9495,22.9832,44800.0
2010-05-19 10:20:00,34.09,34.09,33.92,33.96,46500.0,22.9832,22.9832,22.8686,22.8956,46500.0
2010-05-19 10:25:00,33.96,34.15,33.96,34.13,21900.0,22.8956,23.0237,22.8956,23.0102,21900.0
2010-05-19 10:30:00,34.13,34.2,34.06,34.16,23000.0,23.0102,23.0574,22.963,23.0304,23000.0
2010-05-19 10:35:00,34.16,34.16,34.1,34.15,27100.0,23.0304,23.0304,22.99,23.0237,27100.0
2010-05-19 10:40:00,34.13,34.19,34.08,34.15,36600.0,23.0102,23.0507,22.9765,23.0237,36600.0
2010-05-19 10:45:00,34.15,34.17,34.06,34.06,24400.0,23.0237,23.0372,22.963,22.963,24400.0
2010-05-19 10:50:00,34.06,34.12,34.01,34.05,31700.0,22.963,23.0035,22.9293,22.9563,31700.0
2010-05-19 10:55:00,34.06,34.16,34.06,34.16,22300.0,22.963,23.0304,22.963,23.0304,22300.0
2010-05-19 11:00:00,34.15,34.19,34.08,34.09,23200.0,23.0237,23.0507,22.9765,22.9832,23200.0
2010-05-19 11:05:00,34.08,34.14,34.07,34.13,19600.0,22.9765,23.017,22.9698,23.0102,19600.0
2010-05-19 11:10:00,34.12,34.12,34.04,34.1,17300.0,23.0035,23.0035,22.9495,22.99,17300.0
2010-05-19 11:15:00,34.11,34.15,34.05,34.05,23300.0,22.9967,23.0237,22.9563,22.9563,23300.0
2010-05-19 11:20:00,34.05,34.06,33.93,33.94,21600.0,22.9563,22.963,22.8754,22.8821,21600.0
2010-05-19 11:25:00,33.93,34.04,33.91,33.96,35100.0,22.8754,22.9495,22.8619,22.8956,35100.0
2010-05-19 11:30:00,33.97,33.97,33.87,33.95,31500.0,22.9023,22.9023,22.8349,22.8889,31500.0
2010-05-19 11:35:00,33.95,33.96,33.94,33.96,12200.0,22.8889,22.8956,22.8821,22.8956,12200.0
2010-05-19 11:40:00,33.95,33.98,33.95,33.95,26200.0,22.8889,22.9091,22.8889,22.8889,26200.0
2010-05-19 11:45:00,33.94,33.97,33.88,33.89,31300.0,22.8821,22.9023,22.8417,22.8484,31300.0
2010-05-19 11:50:00,33.88,33.92,33.85,33.9,26000.0,22.8417,22.8686,22.8214,22.8551,26000.0
2010-05-19 11:55:00,33.9,34.13,33.9,34.1,88400.0,22.8551,23.0102,22.8551,22.99,88400.0
2010-05-19 12:00:00,34.09,34.15,34.09,34.13,27800.0,22.9832,23.0237,22.9832,23.0102,27800.0
2010-05-19 12:05:00,34.12,34.12,33.99,33.99,23300.0,23.0035,23.0035,22.9158,22.9158,23300.0
2010-05-19 12:10:00,34.0,34.04,33.95,34.0,45800.0,22.9226,22.9495,22.8889,22.9226,45800.0
2010-05-19 12:15:00,34.01,34.01,33.91,33.92,27700.0,22.9293,22.9293,22.8619,22.8686,27700.0
2010-05-19 12:20:00,33.92,33.99,33.89,33.97,69900.0,22.8686,22.9158,22.8484,22.9023,69900.0
2010-05-19 12:25:00,33.97,34.1,33.96,34.04,26700.0,22.9023,22.99,22.8956,22.9495,26700.0
2010-05-19 12:30:00,34.03,34.03,33.95,33.98,18100.0,22.9428,22.9428,22.8889,22.9091,18100.0
2010-05-19 12:35:00,33.99,34.07,33.99,34.06,24400.0,22.9158,22.9698,22.9158,22.963,24400.0
2010-05-19 12:40:00,34.06,34.09,34.04,34.07,26400.0,22.963,22.9832,22.9495,22.9698,26400.0
2010-05-19 12:45:00,34.07,34.1,34.03,34.05,28400.0,22.9698,22.99,22.9428,22.9563,28400.0
2010-05-19 12:50:00,34.06,34.17,34.04,34.16,19800.0,22.963,23.0372,22.9495,23.0304,19800.0
2010-05-19 12:55:00,34.15,34.26,34.13,34.26,31700.0,23.0237,23.0979,23.0102,23.0979,31700.0
2010-05-19 13:00:00,34.26,34.27,34.18,34.22,31600.0,23.0979,23.1046,23.0439,23.0709,31600.0
2010-05-19 13:05:00,34.25,34.25,34.14,34.22,26500.0,23.0911,23.0911,23.017,23.0709,26500.0
2010-05-19 13:10:00,34.23,34.23,34.16,34.2,20700.0,23.0776,23.0776,23.0304,23.0574,20700.0
2010-05-19 13:15:00,34.2,34.24,34.16,34.24,16800.0,23.0574,23.0844,23.0304,23.0844,16800.0
2010-05-19 13:20:00,34.23,34.33,34.23,34.31,29500.0,23.0776,23.1451,23.0776,23.1316,29500.0
2010-05-19 13:25:00,34.31,34.33,34.28,34.3,16000.0,23.1316,23.1451,23.1113,23.1248,16000.0
2010-05-19 13:30:00,34.3,34.3,34.23,34.23,24100.0,23.1248,23.1248,23.0776,23.0776,24100.0
2010-05-19 13:35:00,34.21,34.21,34.16,34.2,14400.0,23.0641,23.0641,23.0304,23.0574,14400.0
2010-05-19 13:40:00,34.2,34.29,34.2,34.29,13600.0,23.0574,23.1181,23.0574,23.1181,13600.0
2010-05-19 13:45:00,34.29,34.38,34.28,34.38,26000.0,23.1181,23.1788,23.1113,23.1788,26000.0
2010-05-19 13:50:00,34.38,34.41,34.35,34.36,33000.0,23.1788,23.199,23.1585,23.1653,33000.0
2010-05-19 13:55:00,34.36,34.36,34.3,34.32,20500.0,23.1653,23.1653,23.1248,23.1383,20500.0
2010-05-19 14:00:00,34.32,34.37,34.25,34.35,46600.0,23.1383,23.172,23.0911,23.1585,46600.0
2010-05-19 14:05:00,34.35,34.41,34.3,34.3,19100.0,23.1585,23.199,23.1248,23.1248,19100.0
2010-05-19 14:10:00,34.29,34.29,34.25,34.26,10600.0,23.1181,23.1181,23.0911,23.0979,10600.0
2010-05-19 14:15:00,34.26,34.27,34.22,34.22,18300.0,23.0979,23.1046,23.0709,23.0709,18300.0
2010-05-19 14:20:00,34.23,34.26,34.14,34.15,45900.0,23.0776,23.0979,23.017,23.0237,45900.0
2010-05-19 14:25:00,34.15,34.22,34.13,34.22,59000.0,23.0237,23.0709,23.0102,23.0709,59000.0
2010-05-19 14:30:00,34.23,34.24,34.14,34.17,40700.0,23.0776,23.0844,23.017,23.0372,40700.0
2010-05-19 14:35:00,34.17,34.21,34.14,34.15,25900.0,23.0372,23.0641,23.017,23.0237,25900.0
2010-05-19 14:40:00,34.15,34.26,34.13,34.22,27000.0,23.0237,23.0979,23.0102,23.0709,27000.0
2010-05-19 14:45:00,34.21,34.28,34.21,34.27,22000.0,23.0641,23.1113,23.0641,23.1046,22000.0
2010-05-19 14:50:00,34.27,34.28,34.18,34.23,23200.0,23.1046,23.1113,23.0439,23.0776,23200.0
2010-05-19 14:55:00,34.23,34.25,34.17,34.21,23400.0,23.0776,23.0911,23.0372,23.0641,23400.0
2010-05-19 15:00:00,34.21,34.24,34.14,34.15,24000.0,23.0641,23.0844,23.017,23.0237,24000.0
2010-05-19 15:05:00,34.14,34.15,34.04,34.05,23800.0,23.017,23.0237,22.9495,22.9563,23800.0
2010-05-19 15:10:00,34.04,34.07,34.01,34.06,50100.0,22.9495,22.9698,22.9293,22.963,50100.0
2010-05-19 15:15:00,34.06,34.17,34.06,34.15,41400.0,22.963,23.0372,22.963,23.0237,41400.0
2010-05-19 15:20:00,34.15,34.2,34.09,34.11,47000.0,23.0237,23.0574,22.9832,22.9967,47000.0
2010-05-19 15:25:00,34.12,34.22,34.1,34.21,55200.0,23.0035,23.0709,22.99,23.0641,55200.0
2010-05-19 15:30:00,34.22,34.25,34.2,34.22,80600.0,23.0709,23.0911,23.0574,23.0709,80600.0
2010-05-19 15:35:00,34.22,34.33,34.17,34.32,69500.0,23.0709,23.1451,23.0372,23.1383,69500.0
2010-05-19 15:40:00,34.33,34.35,34.21,34.25,76400.0,23.1451,23.1585,23.0641,23.0911,76400.0
2010-05-19 15:45:00,34.25,34.28,34.17,34.19,59300.0,23.0911,23.1113,23.0372,23.0507,59300.0
2010-05-19 15:50:00,34.19,34.21,34.17,34.19,83500.0,23.0507,23.0641,23.0372,23.0507,83500.0
2010-05-19 15:55:00,34.19,34.2,34.1,34.11,193600.0,23.0507,23.0574,22.99,22.9967,193600.0
2010-05-20 09:30:00,33.48,33.59,33.28,33.44,53700.0,22.572,22.6461,22.4371,22.545,53700.0
2010-05-20 09:35:00,33.46,33.49,33.28,33.42,24100.0,22.5585,22.5787,22.4371,22.5315,24100.0
2010-05-20 09:40:00,33.42,33.42,33.34,33.38,65300.0,22.5315,22.5315,22.4776,22.5046,65300.0
2010-05-20 09:45:00,33.39,33.56,33.34,33.54,59000.0,22.5113,22.6259,22.4776,22.6124,59000.0
2010-05-20 09:50:00,33.54,33.59,33.5,33.54,29600.0,22.6124,22.6461,22.5855,22.6124,29600.0
2010-05-20 09:55:00,33.57,33.6,33.49,33.49,22000.0,22.6327,22.6529,22.5787,22.5787,22000.0
2010-05-20 10:00:00,33.5,33.55,33.39,33.52,46500.0,22.5855,22.6192,22.5113,22.599,46500.0
2010-05-20 10:05:00,33.48,33.63,33.47,33.51,40200.0,22.572,22.6731,22.5652,22.5922,40200.0
2010-05-20 10:10:00,33.5,33.51,33.35,33.36,46400.0,22.5855,22.5922,22.4843,22.4911,46400.0
2010-05-20 10:15:00,33.36,33.39,33.27,33.37,28300.0,22.4911,22.5113,22.4304,22.4978,28300.0
2010-05-20 10:20:00,33.37,33.37,33.13,33.14,53300.0,22.4978,22.4978,22.336,22.3428,53300.0
2010-05-20 10:25:00,33.14,33.24,33.07,33.19,39000.0,22.3428,22.4102,22.2956,22.3765,39000.0
2010-05-20 10:30:00,33.2,33.35,33.17,33.29,44500.0,22.3832,22.4843,22.363,22.4439,44500.0
2010-05-20 10:35:00,33.29,33.36,33.28,33.31,28500.0,22.4439,22.4911,22.4371,22.4574,28500.0
2010-05-20 10:40:00,33.3,33.33,33.2,33.32,23300.0,22.4506,22.4709,22.3832,22.4641,23300.0
2010-05-20 10:45:00,33.31,33.4,33.29,33.35,39200.0,22.4574,22.5181,22.4439,22.4843,39200.0
2010-05-20 10:50:00,33.35,33.46,33.35,33.43,51700.0,22.4843,22.5585,22.4843,22.5383,51700.0
2010-05-20 10:55:00,33.43,33.43,33.36,33.4,18600.0,22.5383,22.5383,22.4911,22.5181,18600.0
2010-05-20 11:00:00,33.39,33.48,33.35,33.42,17100.0,22.5113,22.572,22.4843,22.5315,17100.0
2010-05-20 11:05:00,33.4,33.51,33.4,33.48,14400.0,22.5181,22.5922,22.5181,22.572,14400.0
2010-05-20 11:10:00,33.49,33.5,33.39,33.39,17800.0,22.5787,22.5855,22.5113,22.5113,17800.0
2010-05-20 11:15:00,33.39,33.42,33.33,33.4,17900.0,22.5113,22.5315,22.4709,22.5181,17900.0
2010-05-20 11:20:00,33.4,33.49,33.35,33.45,20800.0,22.5181,22.5787,22.4843,22.5518,20800.0
2010-05-20 11:25:00,33.44,33.54,33.4,33.53,18100.0,22.545,22.6124,22.5181,22.6057,18100.0
2010-05-20 11:30:00,33.53,33.56,33.49,33.53,106100.0,22.6057,22.6259,22.5787,22.6057,106100.0
2010-05-20 11:35:00,33.54,33.56,33.48,33.54,82900.0,22.6124,22.6259,22.572,22.6124,82900.0
2010-05-20 11:40:00,33.55,33.55,33.46,33.48,28100.0,22.6192,22.6192,22.5585,22.572,28100.0
2010-05-20 11:45:00,33.5,33.51,33.45,33.5,14900.0,22.5855,22.5922,22.5518,22.5855,14900.0
2010-05-20 11:50:00,33.49,33.52,33.42,33.42,40000.0,22.5787,22.599,22.5315,22.5315,40000.0
2010-05-20 11:55:00,33.42,33.43,33.35,33.35,29300.0,22.5315,22.5383,22.4843,22.4843,29300.0
2010-05-20 12:00:00,33.34,33.42,33.33,33.38,31100.0,22.4776,22.5315,22.4709,22.5046,31100.0
2010-05-20 12:05:00,33.38,33.48,33.38,33.48,21500.0,22.5046,22.572,22.5046,22.572,21500.0
2010-05-20 12:10:00,33.48,33.48,33.39,33.39,28000.0,22.572,22.572,22.5113,22.5113,28000.0
2010-05-20 12:15:00,33.38,33.53,33.28,33.29,23600.0,22.5046,22.6057,22.4371,22.4439,23600.0
2010-05-20 12:20:00,33.3,33.3,33.22,33.23,43500.0,22.4506,22.4506,22.3967,22.4034,43500.0
2010-05-20 12:25:00,33.23,33.28,33.21,33.24,37300.0,22.4034,22.4371,22.39,22.4102,37300.0
2010-05-20 12:30:00,33.24,33.26,33.18,33.19,36700.0,22.4102,22.4237,22.3697,22.3765,36700.0
2010-05-20 12:35:00,33.19,33.25,33.17,33.23,27400.0,22.3765,22.4169,22.363,22.4034,27400.0
2010-05-20 12:40:00,33.22,33.22,33.15,33.15,25200.0,22.3967,22.3967,22.3495,22.3495,25200.0
2010-05-20 12:45:00,33.16,33.18,33.12,33.12,34800.0,22.3562,22.3697,22.3293,22.3293,34800.0
2010-05-20 12:50:00,33.12,33.13,33.04,33.05,27700.0,22.3293,22.336,22.2753,22.2821,27700.0
2010-05-20 12:55:00,33.04,33.09,32.94,32.97,44100.0,22.2753,22.3091,22.2079,22.2281,44100.0
2010-05-20 13:00:00,32.97,33.09,32.95,33.09,27900.0,22.2281,22.3091,22.2147,22.3091,27900.0
2010-05-20 13:05:00,33.08,33.13,33.08,33.11,17400.0,22.3023,22.336,22.3023,22.3225,17400.0
2010-05-20 13:10:00,33.11,33.18,33.1,33.15,20200.0,22.3225,22.3697,22.3158,22.3495,20200.0
2010-05-20 13:15:00,33.15,33.19,33.12,33.19,17400.0,22.3495,22.3765,22.3293,22.3765,17400.0
2010-05-20 13:20:00,33.19,33.26,33.15,33.26,25500.0,22.3765,22.4237,22.3495,22.4237,25500.0
2010-05-20 13:25:00,33.26,33.39,33.24,33.32,46900.0,22.4237,22.5113,22.4102,22.4641,46900.0
2010-05-20 13:30:00,33.31,33.45,33.3,33.36,35400.0,22.4574,22.5518,22.4506,22.4911,35400.0
2010-05-20 13:35:00,33.37,33.37,33.27,33.3,22400.0,22.4978,22.4978,22.4304,22.4506,22400.0
2010-05-20 13:40:00,33.3,33.42,33.3,33.42,20500.0,22.4506,22.5315,22.4506,22.5315,20500.0
2010-05-20 13:45:00,33.43,33.45,33.32,33.33,19300.0,22.5383,22.5518,22.4641,22.4709,19300.0
2010-05-20 13:50:00,33.34,33.36,33.27,33.28,13100.0,22.4776,22.4911,22.4304,22.4371,13100.0
2010-05-20 13:55:00,33.3,33.34,33.21,33.3,15900.0,22.4506,22.4776,22.39,22.4506,15900.0
2010-05-20 14:00:00,33.29,33.29,33.12,33.16,34600.0,22.4439,22.4439,22.3293,22.3562,34600.0
2010-05-20 14:05:00,33.15,33.21,33.11,33.19,14800.0,22.3495,22.39,22.3225,22.3765,14800.0
2010-05-20 14:10:00,33.2,33.36,33.2,33.36,19000.0,22.3832,22.4911,22.3832,22.4911,19000.0
2010-05-20 14:15:00,33.35,33.35,33.26,33.35,23200.0,22.4843,22.4843,22.4237,22.4843,23200.0
2010-05-20 14:20:00,33.34,33.45,33.32,33.4,18800.0,22.4776,22.5518,22.4641,22.5181,18800.0
2010-05-20 14:25:00,33.4,33.43,33.3,33.33,26200.0,22.5181,22.5383,22.4506,22.4709,26200.0
2010-05-20 14:30:00,33.32,33.41,33.26,33.37,24100.0,22.4641,22.5248,22.4237,22.4978,24100.0
2010-05-20 14:35:00,33.38,33.48,33.36,33.48,36600.0,22.5046,22.572,22.4911,22.572,36600.0
2010-05-20 14:40:00,33.47,33.54,33.39,33.46,47900.0,22.5652,22.6124,22.5113,22.5585,47900.0
2010-05-20 14:45:00,33.46,33.51,33.39,33.45,26800.0,22.5585,22.5922,22.5113,22.5518,26800.0
2010-05-20 14:50:00,33.44,33.57,33.43,33.47,45700.0,22.545,22.6327,22.5383,22.5652,45700.0
2010-05-20 14:55:00,33.48,33.49,33.33,33.35,55500.0,22.572,22.5787,22.4709,22.4843,55500.0
2010-05-20 15:00:00,33.36,33.4,33.35,33.37,37800.0,22.4911,22.5181,22.4843,22.4978,37800.0
2010-05-20 15:05:00,33.38,33.38,33.25,33.35,38600.0,22.5046,22.5046,22.4169,22.4843,38600.0
2010-05-20 15:10:00,33.34,33.36,33.25,33.27,28500.0,22.4776,22.4911,22.4169,22.4304,28500.0
2010-05-20 15:15:00,33.27,33.35,33.21,33.31,34200.0,22.4304,22.4843,22.39,22.4574,34200.0
2010-05-20 15:20:00,33.32,33.4,33.29,33.4,32200.0,22.4641,22.5181,22.4439,22.5181,32200.0
2010-05-20 15:25:00,33.39,33.43,33.33,33.33,57500.0,22.5113,22.5383,22.4709,22.4709,57500.0
2010-05-20 15:30:00,33.32,33.39,33.32,33.35,43600.0,22.4641,22.5113,22.4641,22.4843,43600.0
2010-05-20 15:35:00,33.34,33.35,33.26,33.28,44300.0,22.4776,22.4843,22.4237,22.4371,44300.0
2010-05-20 15:40:00,33.29,33.31,33.21,33.24,54300.0,22.4439,22.4574,22.39,22.4102,54300.0
2010-05-20 15:45:00,33.23,33.25,33.12,33.21,103800.0,22.4034,22.4169,22.3293,22.39,103800.0
2010-05-20 15:50:00,33.21,33.21,33.08,33.11,153700.0,22.39,22.39,22.3023,22.3225,153700.0
2010-05-20 15:55:00,33.11,33.17,32.93,32.93,192700.0,22.3225,22.363,22.2012,22.2012,192700.0
2010-05-21 09:30:00,32.5,32.5,32.15,32.38,511300.0,21.9113,21.9113,21.6753,21.8304,511300.0
2010-05-21 09:35:00,32.37,32.46,32.2,32.46,61800.0,21.8236,21.8843,21.709,21.8843,61800.0
2010-05-21 09:40:00,32.49,32.54,32.34,32.46,98200.0,21.9045,21.9382,21.8034,21.8843,98200.0
2010-05-21 09:45:00,32.46,32.81,32.45,32.8,161200.0,21.8843,22.1203,21.8776,22.1135,161200.0
2010-05-21 09:50:00,32.8,33.06,32.8,33.01,100900.0,22.1135,22.2888,22.1135,22.2551,100900.0
2010-05-21 09:55:00,33.01,33.07,32.96,32.97,40400.0,22.2551,22.2956,22.2214,22.2281,40400.0
2010-05-21 10:00:00,32.95,33.03,32.87,32.97,35900.0,22.2147,22.2686,22.1607,22.2281,35900.0
2010-05-21 10:05:00,32.98,33.12,32.96,33.06,55100.0,22.2349,22.3293,22.2214,22.2888,55100.0
2010-05-21 10:10:00,33.06,33.09,32.92,32.96,58900.0,22.2888,22.3091,22.1944,22.2214,58900.0
2010-05-21 10:15:00,32.98,33.03,32.84,32.88,44500.0,22.2349,22.2686,22.1405,22.1675,44500.0
2010-05-21 10:20:00,32.88,32.91,32.81,32.81,33500.0,22.1675,22.1877,22.1203,22.1203,33500.0
2010-05-21 10:25:00,32.82,32.92,32.8,32.87,58400.0,22.127,22.1944,22.1135,22.1607,58400.0
2010-05-21 10:30:00,32.87,32.91,32.82,32.88,62900.0,22.1607,22.1877,22.127,22.1675,62900.0
2010-05-21 10:35:00,32.88,33.05,32.87,33.03,64400.0,22.1675,22.2821,22.1607,22.2686,64400.0
2010-05-21 10:40:00,33.03,33.05,32.95,32.95,25900.0,22.2686,22.2821,22.2147,22.2147,25900.0
2010-05-21 10:45:00,32.95,33.02,32.92,32.94,27100.0,22.2147,22.2619,22.1944,22.2079,27100.0
2010-05-21 10:50:00,32.96,33.03,32.92,33.02,33400.0,22.2214,22.2686,22.1944,22.2619,33400.0
2010-05-21 10:55:00,33.02,33.08,32.99,33.04,35300.0,22.2619,22.3023,22.2416,22.2753,35300.0
2010-05-21 11:00:00,33.04,33.15,33.03,33.14,44700.0,22.2753,22.3495,22.2686,22.3428,44700.0
2010-05-21 11:05:00,33.14,33.14,33.01,33.11,65200.0,22.3428,22.3428,22.2551,22.3225,65200.0
2010-05-21 11:10:00,33.1,33.11,33.02,33.06,64900.0,22.3158,22.3225,22.2619,22.2888,64900.0
2010-05-21 11:15:00,33.06,33.18,33.04,33.15,49800.0,22.2888,22.3697,22.2753,22.3495,49800.0
2010-05-21 11:20:00,33.15,33.25,32.9,33.22,268300.0,22.3495,22.4169,22.181,22.3967,268300.0
2010-05-21 11:25:00,33.22,33.25,33.16,33.22,30800.0,22.3967,22.4169,22.3562,22.3967,30800.0
2010-05-21 11:30:00,33.22,33.26,33.19,33.2,67900.0,22.3967,22.4237,22.3765,22.3832,67900.0
2010-05-21 11:35:00,33.2,33.38,33.2,33.38,90900.0,22.3832,22.5046,22.3832,22.5046,90900.0
2010-05-21 11:40:00,33.39,33.43,32.9,33.42,258800.0,22.5113,22.5383,22.181,22.5315,258800.0
2010-05-21 11:45:00,33.42,33.46,33.35,33.37,64400.0,22.5315,22.5585,22.4843,22.4978,64400.0
2010-05-21 11:50:00,33.37,33.44,33.37,33.38,44900.0,22.4978,22.545,22.4978,22.5046,44900.0
2010-05-21 11:55:00,33.38,33.39,33.3,33.33,43800.0,22.5046,22.5113,22.4506,22.4709,43800.0
2010-05-21 12:00:00,33.31,33.36,33.29,33.34,82300.0,22.4574,22.4911,22.4439,22.4776,82300.0
2010-05-21 12:05:00,33.33,33.34,33.29,33.31,40000.0,22.4709,22.4776,22.4439,22.4574,40000.0
2010-05-21 12:10:00,33.3,33.31,33.24,33.28,45900.0,22.4506,22.4574,22.4102,22.4371,45900.0
2010-05-21 12:15:00,33.28,33.37,33.28,33.37,25000.0,22.4371,22.4978,22.4371,22.4978,25000.0
2010-05-21 12:20:00,33.36,33.37,33.32,33.35,24800.0,22.4911,22.4978,22.4641,22.4843,24800.0
2010-05-21 12:25:00,33.35,33.35,33.31,33.31,15700.0,22.4843,22.4843,22.4574,22.4574,15700.0
2010-05-21 12:30:00,33.32,33.35,33.25,33.3,21700.0,22.4641,22.4843,22.4169,22.4506,21700.0
2010-05-21 12:35:00,33.3,33.35,33.28,33.31,38300.0,22.4506,22.4843,22.4371,22.4574,38300.0
2010-05-21 12:40:00,33.31,33.33,33.3,33.3,23300.0,22.4574,22.4709,22.4506,22.4506,23300.0
2010-05-21 12:45:00,33.29,33.29,33.15,33.15,13100.0,22.4439,22.4439,22.3495,22.3495,13100.0
2010-05-21 12:50:00,33.16,33.23,33.15,33.22,17300.0,22.3562,22.4034,22.3495,22.3967,17300.0
2010-05-21 12:55:00,33.22,33.22,33.17,33.17,14600.0,22.3967,22.3967,22.363,22.363,14600.0
2010-05-21 13:00:00,33.17,33.17,33.08,33.08,34200.0,22.363,22.363,22.3023,22.3023,34200.0
2010-05-21 13:05:00,33.08,33.08,33.06,33.08,32100.0,22.3023,22.3023,22.2888,22.3023,32100.0
2010-05-21 13:10:00,33.08,33.11,33.07,33.1,32100.0,22.3023,22.3225,22.2956,22.3158,32100.0
2010-05-21 13:15:00,33.09,33.14,33.06,33.08,34500.0,22.3091,22.3428,22.2888,22.3023,34500.0
2010-05-21 13:20:00,33.09,33.09,32.97,33.01,43900.0,22.3091,22.3091,22.2281,22.2551,43900.0
2010-05-21 13:25:00,33.0,33.01,32.98,32.98,54600.0,22.2484,22.2551,22.2349,22.2349,54600.0
2010-05-21 13:30:00,32.98,33.07,32.97,33.07,32500.0,22.2349,22.2956,22.2281,22.2956,32500.0
2010-05-21 13:35:00,33.08,33.1,33.05,33.07,39600.0,22.3023,22.3158,22.2821,22.2956,39600.0
2010-05-21 13:40:00,33.08,33.1,33.06,33.1,11600.0,22.3023,22.3158,22.2888,22.3158,11600.0
2010-05-21 13:45:00,33.1,33.15,33.1,33.13,18000.0,22.3158,22.3495,22.3158,22.336,18000.0
2010-05-21 13:50:00,33.13,33.18,33.13,33.15,15100.0,22.336,22.3697,22.336,22.3495,15100.0
2010-05-21 13:55:00,33.16,33.17,33.14,33.16,10300.0,22.3562,22.363,22.3428,22.3562,10300.0
2010-05-21 14:00:00,33.16,33.21,33.11,33.12,30200.0,22.3562,22.39,22.3225,22.3293,30200.0
2010-05-21 14:05:00,33.12,33.12,33.06,33.1,27900.0,22.3293,22.3293,22.2888,22.3158,27900.0
2010-05-21 14:10:00,33.11,33.12,33.06,33.06,19800.0,22.3225,22.3293,22.2888,22.2888,19800.0
2010-05-21 14:15:00,33.06,33.08,33.01,33.06,33700.0,22.2888,22.3023,22.2551,22.2888,33700.0
2010-05-21 14:20:00,33.06,33.06,33.0,33.03,61000.0,22.2888,22.2888,22.2484,22.2686,61000.0
2010-05-21 14:25:00,33.04,33.06,33.01,33.03,33600.0,22.2753,22.2888,22.2551,22.2686,33600.0
2010-05-21 14:30:00,33.03,33.06,33.01,33.05,32700.0,22.2686,22.2888,22.2551,22.2821,32700.0
2010-05-21 14:35:00,33.05,33.05,32.96,32.98,60000.0,22.2821,22.2821,22.2214,22.2349,60000.0
2010-05-21 14:40:00,32.98,33.02,32.96,32.97,22700.0,22.2349,22.2619,22.2214,22.2281,22700.0
2010-05-21 14:45:00,32.97,32.97,32.82,32.91,42500.0,22.2281,22.2281,22.127,22.1877,42500.0
2010-05-21 14:50:00,32.91,32.92,32.86,32.89,28300.0,22.1877,22.1944,22.154,22.1742,28300.0
2010-05-21 14:55:00,32.88,32.94,32.85,32.92,101000.0,22.1675,22.2079,22.1472,22.1944,101000.0
2010-05-21 15:00:00,32.92,32.99,32.92,32.94,27000.0,22.1944,22.2416,22.1944,22.2079,27000.0
2010-05-21 15:05:00,32.95,32.99,32.91,32.94,26000.0,22.2147,22.2416,22.1877,22.2079,26000.0
2010-05-21 15:10:00,32.93,32.94,32.85,32.85,54100.0,22.2012,22.2079,22.1472,22.1472,54100.0
2010-05-21 15:15:00,32.85,32.85,32.73,32.76,92600.0,22.1472,22.1472,22.0663,22.0866,92600.0
2010-05-21 15:20:00,32.76,32.85,32.75,32.83,110300.0,22.0866,22.1472,22.0798,22.1338,110300.0
2010-05-21 15:25:00,32.82,32.86,32.81,32.82,43400.0,22.127,22.154,22.1203,22.127,43400.0
2010-05-21 15:30:00,32.82,32.83,32.75,32.77,113000.0,22.127,22.1338,22.0798,22.0933,113000.0
2010-05-21 15:35:00,32.76,32.83,32.74,32.76,113900.0,22.0866,22.1338,22.0731,22.0866,113900.0
2010-05-21 15:40:00,32.76,32.91,32.74,32.89,177400.0,22.0866,22.1877,22.0731,22.1742,177400.0
2010-05-21 15:45:00,32.9,32.99,32.86,32.88,298000.0,22.181,22.2416,22.154,22.1675,298000.0
2010-05-21 15:50:00,32.88,33.12,32.86,33.11,202200.0,22.1675,22.3293,22.154,22.3225,202200.0
2010-05-21 15:55:00,33.1,33.21,33.09,33.2,233200.0,22.3158,22.39,22.3091,22.3832,233200.0
2010-05-24 09:30:00,32.97,32.98,32.65,32.97,49600.0,22.2281,22.2349,22.0124,22.2281,49600.0
2010-05-24 09:35:00,32.99,33.12,32.96,32.99,13300.0,22.2416,22.3293,22.2214,22.2416,13300.0
2010-05-24 09:40:00,32.97,32.97,32.88,32.92,24900.0,22.2281,22.2281,22.1675,22.1944,24900.0
2010-05-24 09:45:00,32.94,33.01,32.9,32.96,16000.0,22.2079,22.2551,22.181,22.2214,16000.0
2010-05-24 09:50:00,32.96,32.98,32.83,32.87,23700.0,22.2214,22.2349,22.1338,22.1607,23700.0
2010-05-24 09:55:00,32.87,32.93,32.83,32.91,12900.0,22.1607,22.2012,22.1338,22.1877,12900.0
2010-05-24 10:00:00,32.93,33.03,32.92,32.98,29700.0,22.2012,22.2686,22.1944,22.2349,29700.0
2010-05-24 10:05:00,32.97,33.06,32.97,33.01,18300.0,22.2281,22.2888,22.2281,22.2551,18300.0
2010-05-24 10:10:00,33.01,33.1,32.98,33.1,22900.0,22.2551,22.3158,22.2349,22.3158,22900.0
2010-05-24 10:15:00,33.1,33.11,33.06,33.09,25400.0,22.3158,22.3225,22.2888,22.3091,25400.0
2010-05-24 10:20:00,33.1,33.15,33.07,33.08,32200.0,22.3158,22.3495,22.2956,22.3023,32200.0
2010-05-24 10:25:00,33.09,33.11,33.08,33.1,20400.0,22.3091,22.3225,22.3023,22.3158,20400.0
2010-05-24 10:30:00,33.12,33.16,33.09,33.16,27400.0,22.3293,22.3562,22.3091,22.3562,27400.0
2010-05-24 10:35:00,33.16,33.19,33.14,33.18,22700.0,22.3562,22.3765,22.3428,22.3697,22700.0
2010-05-24 10:40:00,33.19,33.19,33.11,33.11,19100.0,22.3765,22.3765,22.3225,22.3225,19100.0
2010-05-24 10:45:00,33.11,33.14,33.1,33.11,21100.0,22.3225,22.3428,22.3158,22.3225,21100.0
2010-05-24 10:50:00,33.11,33.14,33.1,33.1,22400.0,22.3225,22.3428,22.3158,22.3158,22400.0
2010-05-24 10:55:00,33.11,33.17,33.11,33.13,21500.0,22.3225,22.363,22.3225,22.336,21500.0
2010-05-24 11:00:00,33.14,33.16,33.11,33.16,21600.0,22.3428,22.3562,22.3225,22.3562,21600.0
2010-05-24 11:05:00,33.17,33.19,33.16,33.16,15000.0,22.363,22.3765,22.3562,22.3562,15000.0
2010-05-24 11:10:00,33.15,33.2,33.08,33.09,41200.0,22.3495,22.3832,22.3023,22.3091,41200.0
2010-05-24 11:15:00,33.09,33.13,33.06,33.13,25400.0,22.3091,22.336,22.2888,22.336,25400.0
2010-05-24 11:20:00,33.12,33.2,33.11,33.18,19200.0,22.3293,22.3832,22.3225,22.3697,19200.0
2010-05-24 11:25:00,33.17,33.18,33.13,33.16,27200.0,22.363,22.3697,22.336,22.3562,27200.0
2010-05-24 11:30:00,33.16,33.18,33.1,33.11,21600.0,22.3562,22.3697,22.3158,22.3225,21600.0
2010-05-24 11:35:00,33.11,33.16,33.11,33.15,25800.0,22.3225,22.3562,22.3225,22.3495,25800.0
2010-05-24 11:40:00,33.14,33.2,33.12,33.18,19300.0,22.3428,22.3832,22.3293,22.3697,19300.0
2010-05-24 11:45:00,33.18,33.23,33.17,33.23,16500.0,22.3697,22.4034,22.363,22.4034,16500.0
2010-05-24 11:50:00,33.22,33.22,33.15,33.16,14100.0,22.3967,22.3967,22.3495,22.3562,14100.0
2010-05-24 11:55:00,33.16,33.22,33.14,33.21,33600.0,22.3562,22.3967,22.3428,22.39,33600.0
2010-05-24 12:00:00,33.2,33.22,33.19,33.19,21800.0,22.3832,22.3967,22.3765,22.3765,21800.0
2010-05-24 12:05:00,33.19,33.25,33.19,33.21,69100.0,22.3765,22.4169,22.3765,22.39,69100.0
2010-05-24 12:10:00,33.21,33.22,33.19,33.21,44900.0,22.39,22.3967,22.3765,22.39,44900.0
2010-05-24 12:15:00,33.21,33.22,33.14,33.15,21000.0,22.39,22.3967,22.3428,22.3495,21000.0
2010-05-24 12:20:00,33.15,33.17,33.12,33.15,37600.0,22.3495,22.363,22.3293,22.3495,37600.0
2010-05-24 12:25:00,33.15,33.16,33.13,33.16,30200.0,22.3495,22.3562,22.336,22.3562,30200.0
2010-05-24 12:30:00,33.15,33.18,33.13,33.14,23700.0,22.3495,22.3697,22.336,22.3428,23700.0
2010-05-24 12:35:00,33.15,33.17,33.12,33.17,59300.0,22.3495,22.363,22.3293,22.363,59300.0
2010-05-24 12:40:00,33.17,33.2,33.16,33.18,29300.0,22.363,22.3832,22.3562,22.3697,29300.0
2010-05-24 12:45:00,33.18,33.23,33.17,33.22,29900.0,22.3697,22.4034,22.363,22.3967,29900.0
2010-05-24 12:50:00,33.23,33.3,33.23,33.28,69300.0,22.4034,22.4506,22.4034,22.4371,69300.0
2010-05-24 12:55:00,33.28,33.28,33.24,33.26,9300.0,22.4371,22.4371,22.4102,22.4237,9300.0
2010-05-24 13:00:00,33.24,33.28,33.24,33.26,32300.0,22.4102,22.4371,22.4102,22.4237,32300.0
2010-05-24 13:05:00,33.25,33.27,33.24,33.26,29300.0,22.4169,22.4304,22.4102,22.4237,29300.0
2010-05-24 13:10:00,33.25,33.31,33.24,33.28,20300.0,22.4169,22.4574,22.4102,22.4371,20300.0
2010-05-24 13:15:00,33.28,33.28,33.19,33.21,120800.0,22.4371,22.4371,22.3765,22.39,120800.0
2010-05-24 13:20:00,33.2,33.23,33.19,33.21,85800.0,22.3832,22.4034,22.3765,22.39,85800.0
2010-05-24 13:25:00,33.21,33.25,33.19,33.22,42900.0,22.39,22.4169,22.3765,22.3967,42900.0
2010-05-24 13:30:00,33.22,33.22,33.17,33.19,68400.0,22.3967,22.3967,22.363,22.3765,68400.0
2010-05-24 13:35:00,33.19,33.19,33.16,33.17,21700.0,22.3765,22.3765,22.3562,22.363,21700.0
2010-05-24 13:40:00,33.17,33.19,33.15,33.17,36100.0,22.363,22.3765,22.3495,22.363,36100.0
2010-05-24 13:45:00,33.16,33.16,33.11,33.13,47100.0,22.3562,22.3562,22.3225,22.336,47100.0
2010-05-24 13:50:00,33.12,33.15,33.09,33.14,31500.0,22.3293,22.3495,22.3091,22.3428,31500.0
2010-05-24 13:55:00,33.15,33.19,33.13,33.18,19700.0,22.3495,22.3765,22.336,22.3697,19700.0
2010-05-24 14:00:00,33.19,33.21,33.13,33.16,27800.0,22.3765,22.39,22.336,22.3562,27800.0
2010-05-24 14:05:00,33.16,33.18,33.12,33.18,35100.0,22.3562,22.3697,22.3293,22.3697,35100.0
2010-05-24 14:10:00,33.18,33.2,33.17,33.2,41400.0,22.3697,22.3832,22.363,22.3832,41400.0
2010-05-24 14:15:00,33.19,33.19,33.17,33.17,22000.0,22.3765,22.3765,22.363,22.363,22000.0
2010-05-24 14:20:00,33.18,33.19,33.16,33.19,31400.0,22.3697,22.3765,22.3562,22.3765,31400.0
2010-05-24 14:25:00,33.19,33.19,33.15,33.17,40700.0,22.3765,22.3765,22.3495,22.363,40700.0
2010-05-24 14:30:00,33.17,33.19,33.13,33.19,46400.0,22.363,22.3765,22.336,22.3765,46400.0
2010-05-24 14:35:00,33.19,33.2,33.15,33.15,40200.0,22.3765,22.3832,22.3495,22.3495,40200.0
2010-05-24 14:40:00,33.15,33.16,33.13,33.14,36500.0,22.3495,22.3562,22.336,22.3428,36500.0
2010-05-24 14:45:00,33.13,33.14,33.07,33.1,42600.0,22.336,22.3428,22.2956,22.3158,42600.0
2010-05-24 14:50:00,33.11,33.13,33.08,33.13,42400.0,22.3225,22.336,22.3023,22.336,42400.0
2010-05-24 14:55:00,33.13,33.14,33.08,33.08,18600.0,22.336,22.3428,22.3023,22.3023,18600.0
2010-05-24 15:00:00,33.07,33.1,33.03,33.03,24600.0,22.2956,22.3158,22.2686,22.2686,24600.0
2010-05-24 15:05:00,33.04,33.05,33.01,33.01,29800.0,22.2753,22.2821,22.2551,22.2551,29800.0
2010-05-24 15:10:00,33.01,33.11,32.99,33.1,31300.0,22.2551,22.3225,22.2416,22.3158,31300.0
2010-05-24 15:15:00,33.1,33.12,33.09,33.09,29700.0,22.3158,22.3293,22.3091,22.3091,29700.0
2010-05-24 15:20:00,33.1,33.11,33.08,33.09,39800.0,22.3158,22.3225,22.3023,22.3091,39800.0
2010-05-24 15:25:00,33.08,33.09,33.05,33.06,31700.0,22.3023,22.3091,22.2821,22.2888,31700.0
2010-05-24 15:30:00,33.07,33.09,33.06,33.08,57700.0,22.2956,22.3091,22.2888,22.3023,57700.0
2010-05-24 15:35:00,33.09,33.1,33.08,33.08,15600.0,22.3091,22.3158,22.3023,22.3023,15600.0
2010-05-24 15:40:00,33.08,33.11,33.07,33.08,63300.0,22.3023,22.3225,22.2956,22.3023,63300.0
2010-05-24 15:45:00,33.09,33.1,32.98,32.99,63400.0,22.3091,22.3158,22.2349,22.2416,63400.0
2010-05-24 15:50:00,32.98,32.99,32.9,32.9,126800.0,22.2349,22.2416,22.181,22.181,126800.0
2010-05-24 15:55:00,32.9,32.91,32.84,32.86,156200.0,22.181,22.1877,22.1405,22.154,156200.0
2010-05-25 09:30:00,32.27,32.27,32.0,32.09,80300.0,21.7562,21.7562,21.5742,21.6349,80300.0
2010-05-25 09:35:00,32.07,32.08,31.81,31.85,53500.0,21.6214,21.6281,21.4461,21.4731,53500.0
2010-05-25 09:40:00,31.86,32.03,31.77,32.02,44100.0,21.4798,21.5944,21.4191,21.5877,44100.0
2010-05-25 09:45:00,32.03,32.12,32.0,32.12,23800.0,21.5944,21.6551,21.5742,21.6551,23800.0
2010-05-25 09:50:00,32.12,32.14,32.02,32.09,48500.0,21.6551,21.6686,21.5877,21.6349,48500.0
2010-05-25 09:55:00,32.08,32.15,32.0,32.01,24500.0,21.6281,21.6753,21.5742,21.5809,24500.0
2010-05-25 10:00:00,32.02,32.24,32.01,32.21,68800.0,21.5877,21.736,21.5809,21.7158,68800.0
2010-05-25 10:05:00,32.22,32.26,32.09,32.15,93900.0,21.7225,21.7495,21.6349,21.6753,93900.0
2010-05-25 10:10:00,32.15,32.22,32.1,32.18,65500.0,21.6753,21.7225,21.6416,21.6955,65500.0
2010-05-25 10:15:00,32.19,32.32,32.17,32.32,107000.0,21.7023,21.7899,21.6888,21.7899,107000.0
2010-05-25 10:20:00,32.33,32.37,32.28,32.36,98600.0,21.7967,21.8236,21.763,21.8169,98600.0
2010-05-25 10:25:00,32.36,32.4,32.26,32.3,52700.0,21.8169,21.8439,21.7495,21.7764,52700.0
2010-05-25 10:30:00,32.29,32.32,32.21,32.22,39700.0,21.7697,21.7899,21.7158,21.7225,39700.0
2010-05-25 10:35:00,32.21,32.33,32.18,32.23,52800.0,21.7158,21.7967,21.6955,21.7292,52800.0
2010-05-25 10:40:00,32.23,32.23,32.1,32.12,111100.0,21.7292,21.7292,21.6416,21.6551,111100.0
2010-05-25 10:45:00,32.13,32.16,32.04,32.08,82100.0,21.6618,21.6821,21.6011,21.6281,82100.0
2010-05-25 10:50:00,32.1,32.14,32.01,32.09,46800.0,21.6416,21.6686,21.5809,21.6349,46800.0
2010-05-25 10:55:00,32.1,32.17,32.08,32.17,18800.0,21.6416,21.6888,21.6281,21.6888,18800.0
2010-05-25 11:00:00,32.17,32.25,32.17,32.21,22900.0,21.6888,21.7427,21.6888,21.7158,22900.0
2010-05-25 11:05:00,32.22,32.36,32.22,32.32,71000.0,21.7225,21.8169,21.7225,21.7899,71000.0
2010-05-25 11:10:00,32.31,32.34,32.27,32.33,103700.0,21.7832,21.8034,21.7562,21.7967,103700.0
2010-05-25 11:15:00,32.32,32.35,32.26,32.27,27300.0,21.7899,21.8101,21.7495,21.7562,27300.0
2010-05-25 11:20:00,32.26,32.32,32.23,32.28,94800.0,21.7495,21.7899,21.7292,21.763,94800.0
2010-05-25 11:25:00,32.28,32.4,32.28,32.36,31600.0,21.763,21.8439,21.763,21.8169,31600.0
2010-05-25 11:30:00,32.35,32.35,32.27,32.28,24400.0,21.8101,21.8101,21.7562,21.763,24400.0
2010-05-25 11:35:00,32.28,32.3,32.26,32.3,22800.0,21.763,21.7764,21.7495,21.7764,22800.0
2010-05-25 11:40:00,32.29,32.35,32.25,32.27,31400.0,21.7697,21.8101,21.7427,21.7562,31400.0
2010-05-25 11:45:00,32.26,32.28,32.21,32.24,27500.0,21.7495,21.763,21.7158,21.736,27500.0
2010-05-25 11:50:00,32.24,32.31,32.23,32.3,28400.0,21.736,21.7832,21.7292,21.7764,28400.0
2010-05-25 11:55:00,32.29,32.38,32.29,32.36,20800.0,21.7697,21.8304,21.7697,21.8169,20800.0
2010-05-25 12:00:00,32.36,32.4,32.34,32.38,28800.0,21.8169,21.8439,21.8034,21.8304,28800.0
2010-05-25 12:05:00,32.37,32.37,32.27,32.27,29900.0,21.8236,21.8236,21.7562,21.7562,29900.0
2010-05-25 12:10:00,32.27,32.31,32.23,32.31,38400.0,21.7562,21.7832,21.7292,21.7832,38400.0
2010-05-25 12:15:00,32.32,32.33,32.25,32.26,17800.0,21.7899,21.7967,21.7427,21.7495,17800.0
2010-05-25 12:20:00,32.26,32.28,32.24,32.25,21500.0,21.7495,21.763,21.736,21.7427,21500.0
2010-05-25 12:25:00,32.25,32.33,32.24,32.24,29200.0,21.7427,21.7967,21.736,21.736,29200.0
2010-05-25 12:30:00,32.24,32.26,32.2,32.23,19900.0,21.736,21.7495,21.709,21.7292,19900.0
2010-05-25 12:35:00,32.23,32.31,32.22,32.31,24100.0,21.7292,21.7832,21.7225,21.7832,24100.0
2010-05-25 12:40:00,32.32,32.32,32.2,32.22,19400.0,21.7899,21.7899,21.709,21.7225,19400.0
2010-05-25 12:45:00,32.22,32.31,32.21,32.3,20900.0,21.7225,21.7832,21.7158,21.7764,20900.0
2010-05-25 12:50:00,32.3,32.36,32.29,32.32,22700.0,21.7764,21.8169,21.7697,21.7899,22700.0
2010-05-25 12:55:00,32.33,32.37,32.3,32.3,15900.0,21.7967,21.8236,21.7764,21.7764,15900.0
2010-05-25 13:00:00,32.3,32.34,32.23,32.25,47900.0,21.7764,21.8034,21.7292,21.7427,47900.0
2010-05-25 13:05:00,32.24,32.25,32.17,32.17,54500.0,21.736,21.7427,21.6888,21.6888,54500.0
2010-05-25 13:10:00,32.16,32.16,32.11,32.12,37400.0,21.6821,21.6821,21.6483,21.6551,37400.0
2010-05-25 13:15:00,32.11,32.12,32.07,32.11,37700.0,21.6483,21.6551,21.6214,21.6483,37700.0
2010-05-25 13:20:00,32.12,32.19,32.1,32.16,39500.0,21.6551,21.7023,21.6416,21.6821,39500.0
2010-05-25 13:25:00,32.15,32.18,32.14,32.18,15800.0,21.6753,21.6955,21.6686,21.6955,15800.0
2010-05-25 13:30:00,32.18,32.18,32.08,32.12,30400.0,21.6955,21.6955,21.6281,21.6551,30400.0
2010-05-25 13:35:00,32.14,32.15,32.11,32.14,14700.0,21.6686,21.6753,21.6483,21.6686,14700.0
2010-05-25 13:40:00,32.14,32.15,32.11,32.13,16600.0,21.6686,21.6753,21.6483,21.6618,16600.0
2010-05-25 13:45:00,32.13,32.16,32.12,32.16,14300.0,21.6618,21.6821,21.6551,21.6821,14300.0
2010-05-25 13:50:00,32.16,32.21,32.13,32.15,20300.0,21.6821,21.7158,21.6618,21.6753,20300.0
2010-05-25 13:55:00,32.15,32.19,32.12,32.15,25200.0,21.6753,21.7023,21.6551,21.6753,25200.0
2010-05-25 14:00:00,32.15,32.18,32.1,32.17,34700.0,21.6753,21.6955,21.6416,21.6888,34700.0
2010-05-25 14:05:00,32.18,32.24,32.15,32.16,43700.0,21.6955,21.736,21.6753,21.6821,43700.0
2010-05-25 14:10:00,32.15,32.21,32.15,32.21,49500.0,21.6753,21.7158,21.6753,21.7158,49500.0
2010-05-25 14:15:00,32.21,32.25,32.17,32.25,40400.0,21.7158,21.7427,21.6888,21.7427,40400.0
2010-05-25 14:20:00,32.25,32.27,32.21,32.24,50100.0,21.7427,21.7562,21.7158,21.736,50100.0
2010-05-25 14:25:00,32.24,32.29,32.24,32.26,48400.0,21.736,21.7697,21.736,21.7495,48400.0
2010-05-25 14:30:00,32.24,32.29,32.21,32.21,51800.0,21.736,21.7697,21.7158,21.7158,51800.0
2010-05-25 14:35:00,32.22,32.26,32.2,32.22,51800.0,21.7225,21.7495,21.709,21.7225,51800.0
2010-05-25 14:40:00,32.21,32.33,32.19,32.3,75200.0,21.7158,21.7967,21.7023,21.7764,75200.0
2010-05-25 14:45:00,32.3,32.37,32.27,32.35,66500.0,21.7764,21.8236,21.7562,21.8101,66500.0
2010-05-25 14:50:00,32.35,32.4,32.31,32.4,96500.0,21.8101,21.8439,21.7832,21.8439,96500.0
2010-05-25 14:55:00,32.4,32.41,32.34,32.35,69600.0,21.8439,21.8506,21.8034,21.8101,69600.0
2010-05-25 15:00:00,32.36,32.43,32.33,32.38,75900.0,21.8169,21.8641,21.7967,21.8304,75900.0
2010-05-25 15:05:00,32.38,32.51,32.38,32.48,127000.0,21.8304,21.918,21.8304,21.8978,127000.0
2010-05-25 15:10:00,32.5,32.5,32.39,32.4,81600.0,21.9113,21.9113,21.8371,21.8439,81600.0
2010-05-25 15:15:00,32.4,32.46,32.4,32.46,114300.0,21.8439,21.8843,21.8439,21.8843,114300.0
2010-05-25 15:20:00,32.46,32.62,32.46,32.61,144400.0,21.8843,21.9922,21.8843,21.9854,144400.0
2010-05-25 15:25:00,32.61,32.63,32.57,32.6,75500.0,21.9854,21.9989,21.9585,21.9787,75500.0
2010-05-25 15:30:00,32.6,32.68,32.58,32.64,147800.0,21.9787,22.0326,21.9652,22.0057,147800.0
2010-05-25 15:35:00,32.64,32.73,32.63,32.65,104100.0,22.0057,22.0663,21.9989,22.0124,104100.0
2010-05-25 15:40:00,32.64,32.76,32.64,32.74,212600.0,22.0057,22.0866,22.0057,22.0731,212600.0
2010-05-25 15:45:00,32.74,32.81,32.69,32.8,201800.0,22.0731,22.1203,22.0394,22.1135,201800.0
2010-05-25 15:50:00,32.78,32.79,32.68,32.74,115900.0,22.1001,22.1068,22.0326,22.0731,115900.0
2010-05-25 15:55:00,32.74,32.83,32.74,32.83,220700.0,22.0731,22.1338,22.0731,22.1338,220700.0
2010-05-26 09:30:00,32.87,32.93,32.73,32.81,31600.0,22.1607,22.2012,22.0663,22.1203,31600.0
2010-05-26 09:35:00,32.81,33.03,32.81,33.02,54000.0,22.1203,22.2686,22.1203,22.2619,54000.0
2010-05-26 09:40:00,33.02,33.07,32.99,33.06,54500.0,22.2619,22.2956,22.2416,22.2888,54500.0
2010-05-26 09:45:00,33.05,33.07,32.99,33.01,41700.0,22.2821,22.2956,22.2416,22.2551,41700.0
2010-05-26 09:50:00,33.01,33.07,32.99,33.06,35500.0,22.2551,22.2956,22.2416,22.2888,35500.0
2010-05-26 09:55:00,33.07,33.13,33.06,33.1,42600.0,22.2956,22.336,22.2888,22.3158,42600.0
2010-05-26 10:00:00,33.11,33.15,33.06,33.06,17800.0,22.3225,22.3495,22.2888,22.2888,17800.0
2010-05-26 10:05:00,33.07,33.09,33.04,33.06,22000.0,22.2956,22.3091,22.2753,22.2888,22000.0
2010-05-26 10:10:00,33.06,33.08,33.03,33.08,26200.0,22.2888,22.3023,22.2686,22.3023,26200.0
2010-05-26 10:15:00,33.07,33.15,33.07,33.14,13000.0,22.2956,22.3495,22.2956,22.3428,13000.0
2010-05-26 10:20:00,33.14,33.15,33.1,33.13,21400.0,22.3428,22.3495,22.3158,22.336,21400.0
2010-05-26 10:25:00,33.13,33.14,33.1,33.14,13800.0,22.336,22.3428,22.3158,22.3428,13800.0
2010-05-26 10:30:00,33.13,33.24,33.13,33.23,25900.0,22.336,22.4102,22.336,22.4034,25900.0
2010-05-26 10:35:00,33.25,33.35,33.22,33.33,26800.0,22.4169,22.4843,22.3967,22.4709,26800.0
2010-05-26 10:40:00,33.33,33.34,33.27,33.29,25200.0,22.4709,22.4776,22.4304,22.4439,25200.0
2010-05-26 10:45:00,33.29,33.33,33.28,33.29,22500.0,22.4439,22.4709,22.4371,22.4439,22500.0
2010-05-26 10:50:00,33.28,33.35,33.28,33.34,25400.0,22.4371,22.4843,22.4371,22.4776,25400.0
2010-05-26 10:55:00,33.34,33.37,33.32,33.37,20300.0,22.4776,22.4978,22.4641,22.4978,20300.0
2010-05-26 11:00:00,33.37,33.37,33.29,33.3,21100.0,22.4978,22.4978,22.4439,22.4506,21100.0
2010-05-26 11:05:00,33.3,33.3,33.24,33.26,30200.0,22.4506,22.4506,22.4102,22.4237,30200.0
2010-05-26 11:10:00,33.26,33.32,33.26,33.32,18800.0,22.4237,22.4641,22.4237,22.4641,18800.0
2010-05-26 11:15:00,33.32,33.35,33.31,33.34,16500.0,22.4641,22.4843,22.4574,22.4776,16500.0
2010-05-26 11:20:00,33.35,33.36,33.28,33.28,15300.0,22.4843,22.4911,22.4371,22.4371,15300.0
2010-05-26 11:25:00,33.29,33.31,33.19,33.2,23800.0,22.4439,22.4574,22.3765,22.3832,23800.0
2010-05-26 11:30:00,33.2,33.25,33.18,33.25,48900.0,22.3832,22.4169,22.3697,22.4169,48900.0
2010-05-26 11:35:00,33.25,33.29,33.24,33.27,43300.0,22.4169,22.4439,22.4102,22.4304,43300.0
2010-05-26 11:40:00,33.26,33.29,33.26,33.26,12100.0,22.4237,22.4439,22.4237,22.4237,12100.0
2010-05-26 11:45:00,33.26,33.29,33.2,33.24,26800.0,22.4237,22.4439,22.3832,22.4102,26800.0
2010-05-26 11:50:00,33.24,33.25,33.18,33.18,17900.0,22.4102,22.4169,22.3697,22.3697,17900.0
2010-05-26 11:55:00,33.19,33.22,33.18,33.2,14600.0,22.3765,22.3967,22.3697,22.3832,14600.0
2010-05-26 12:00:00,33.21,33.22,33.17,33.2,16000.0,22.39,22.3967,22.363,22.3832,16000.0
2010-05-26 12:05:00,33.21,33.25,33.21,33.25,10700.0,22.39,22.4169,22.39,22.4169,10700.0
2010-05-26 12:10:00,33.25,33.28,33.25,33.27,19600.0,22.4169,22.4371,22.4169,22.4304,19600.0
2010-05-26 12:15:00,33.27,33.32,33.27,33.31,24500.0,22.4304,22.4641,22.4304,22.4574,24500.0
2010-05-26 12:20:00,33.29,33.31,33.26,33.26,44000.0,22.4439,22.4574,22.4237,22.4237,44000.0
2010-05-26 12:25:00,33.26,33.26,33.22,33.23,12400.0,22.4237,22.4237,22.3967,22.4034,12400.0
2010-05-26 12:30:00,33.23,33.24,33.21,33.23,8400.0,22.4034,22.4102,22.39,22.4034,8400.0
2010-05-26 12:35:00,33.24,33.27,33.24,33.26,21000.0,22.4102,22.4304,22.4102,22.4237,21000.0
2010-05-26 12:40:00,33.25,33.25,33.13,33.18,23700.0,22.4169,22.4169,22.336,22.3697,23700.0
2010-05-26 12:45:00,33.18,33.26,33.18,33.23,12900.0,22.3697,22.4237,22.3697,22.4034,12900.0
2010-05-26 12:50:00,33.23,33.27,33.2,33.26,19900.0,22.4034,22.4304,22.3832,22.4237,19900.0
2010-05-26 12:55:00,33.26,33.26,33.24,33.26,16400.0,22.4237,22.4237,22.4102,22.4237,16400.0
2010-05-26 13:00:00,33.26,33.28,33.24,33.28,19100.0,22.4237,22.4371,22.4102,22.4371,19100.0
2010-05-26 13:05:00,33.27,33.28,33.24,33.27,20200.0,22.4304,22.4371,22.4102,22.4304,20200.0
2010-05-26 13:10:00,33.26,33.28,33.23,33.23,26300.0,22.4237,22.4371,22.4034,22.4034,26300.0
2010-05-26 13:15:00,33.24,33.28,33.24,33.25,26900.0,22.4102,22.4371,22.4102,22.4169,26900.0
2010-05-26 13:20:00,33.26,33.27,33.24,33.26,28500.0,22.4237,22.4304,22.4102,22.4237,28500.0
2010-05-26 13:25:00,33.26,33.26,33.23,33.25,13000.0,22.4237,22.4237,22.4034,22.4169,13000.0
2010-05-26 13:30:00,33.25,33.28,33.24,33.26,22200.0,22.4169,22.4371,22.4102,22.4237,22200.0
2010-05-26 13:35:00,33.26,33.3,33.26,33.3,19300.0,22.4237,22.4506,22.4237,22.4506,19300.0
2010-05-26 13:40:00,33.29,33.34,33.27,33.28,22000.0,22.4439,22.4776,22.4304,22.4371,22000.0
2010-05-26 13:45:00,33.28,33.28,33.25,33.27,27000.0,22.4371,22.4371,22.4169,22.4304,27000.0
2010-05-26 13:50:00,33.26,33.28,33.26,33.26,27900.0,22.4237,22.4371,22.4237,22.4237,27900.0
2010-05-26 13:55:00,33.26,33.29,33.23,33.24,27600.0,22.4237,22.4439,22.4034,22.4102,27600.0
2010-05-26 14:00:00,33.26,33.27,33.18,33.18,78700.0,22.4237,22.4304,22.3697,22.3697,78700.0
2010-05-26 14:05:00,33.18,33.23,33.17,33.23,25600.0,22.3697,22.4034,22.363,22.4034,25600.0
2010-05-26 14:10:00,33.23,33.26,33.21,33.21,29900.0,22.4034,22.4237,22.39,22.39,29900.0
2010-05-26 14:15:00,33.21,33.25,33.19,33.24,21400.0,22.39,22.4169,22.3765,22.4102,21400.0
2010-05-26 14:20:00,33.25,33.26,33.16,33.23,42800.0,22.4169,22.4237,22.3562,22.4034,42800.0
2010-05-26 14:25:00,33.23,33.24,33.19,33.22,34800.0,22.4034,22.4102,22.3765,22.3967,34800.0
2010-05-26 14:30:00,33.22,33.22,33.09,33.13,55400.0,22.3967,22.3967,22.3091,22.336,55400.0
2010-05-26 14:35:00,33.13,33.13,33.03,33.13,45700.0,22.336,22.336,22.2686,22.336,45700.0
2010-05-26 14:40:00,33.12,33.14,33.01,33.06,42000.0,22.3293,22.3428,22.2551,22.2888,42000.0
2010-05-26 14:45:00,33.05,33.05,32.97,33.01,19400.0,22.2821,22.2821,22.2281,22.2551,19400.0
2010-05-26 14:50:00,33.0,33.03,32.97,32.97,22100.0,22.2484,22.2686,22.2281,22.2281,22100.0
2010-05-26 14:55:00,32.97,33.05,32.97,33.04,18200.0,22.2281,22.2821,22.2281,22.2753,18200.0
2010-05-26 15:00:00,33.03,33.12,33.03,33.07,32300.0,22.2686,22.3293,22.2686,22.2956,32300.0
2010-05-26 15:05:00,33.07,33.1,33.03,33.05,48100.0,22.2956,22.3158,22.2686,22.2821,48100.0
2010-05-26 15:10:00,33.05,33.09,33.02,33.07,47500.0,22.2821,22.3091,22.2619,22.2956,47500.0
2010-05-26 15:15:00,33.07,33.07,32.97,32.97,40700.0,22.2956,22.2956,22.2281,22.2281,40700.0
2010-05-26 15:20:00,33.0,33.03,32.92,32.94,51900.0,22.2484,22.2686,22.1944,22.2079,51900.0
2010-05-26 15:25:00,32.94,32.94,32.69,32.76,87300.0,22.2079,22.2079,22.0394,22.0866,87300.0
2010-05-26 15:30:00,32.75,32.8,32.7,32.72,78600.0,22.0798,22.1135,22.0461,22.0596,78600.0
2010-05-26 15:35:00,32.72,32.84,32.69,32.83,71200.0,22.0596,22.1405,22.0394,22.1338,71200.0
2010-05-26 15:40:00,32.84,32.94,32.84,32.93,72000.0,22.1405,22.2079,22.1405,22.2012,72000.0
2010-05-26 15:45:00,32.93,32.95,32.79,32.83,141300.0,22.2012,22.2147,22.1068,22.1338,141300.0
2010-05-26 15:50:00,32.82,32.85,32.78,32.82,72800.0,22.127,22.1472,22.1001,22.127,72800.0
2010-05-26 15:55:00,32.82,32.86,32.76,32.79,138800.0,22.127,22.154,22.0866,22.1068,138800.0
2010-05-27 09:30:00,33.32,33.4,33.22,33.24,27500.0,22.4641,22.5181,22.3967,22.4102,27500.0
2010-05-27 09:35:00,33.23,33.3,33.13,33.16,17800.0,22.4034,22.4506,22.336,22.3562,17800.0
2010-05-27 09:40:00,33.17,33.25,33.14,33.22,40000.0,22.363,22.4169,22.3428,22.3967,40000.0
2010-05-27 09:45:00,33.23,33.29,33.19,33.21,11900.0,22.4034,22.4439,22.3765,22.39,11900.0
2010-05-27 09:50:00,33.2,33.26,33.16,33.18,18800.0,22.3832,22.4237,22.3562,22.3697,18800.0
2010-05-27 09:55:00,33.17,33.23,33.14,33.19,17000.0,22.363,22.4034,22.3428,22.3765,17000.0
2010-05-27 10:00:00,33.19,33.19,33.07,33.1,20100.0,22.3765,22.3765,22.2956,22.3158,20100.0
2010-05-27 10:05:00,33.11,33.16,33.11,33.15,14600.0,22.3225,22.3562,22.3225,22.3495,14600.0
2010-05-27 10:10:00,33.16,33.22,33.13,33.19,25900.0,22.3562,22.3967,22.336,22.3765,25900.0
2010-05-27 10:15:00,33.18,33.22,33.17,33.19,13100.0,22.3697,22.3967,22.363,22.3765,13100.0
2010-05-27 10:20:00,33.18,33.24,33.18,33.24,19000.0,22.3697,22.4102,22.3697,22.4102,19000.0
2010-05-27 10:25:00,33.25,33.32,33.24,33.32,21300.0,22.4169,22.4641,22.4102,22.4641,21300.0
2010-05-27 10:30:00,33.32,33.39,33.3,33.35,24600.0,22.4641,22.5113,22.4506,22.4843,24600.0
2010-05-27 10:35:00,33.34,33.34,33.24,33.24,13800.0,22.4776,22.4776,22.4102,22.4102,13800.0
2010-05-27 10:40:00,33.25,33.31,33.25,33.3,8100.0,22.4169,22.4574,22.4169,22.4506,8100.0
2010-05-27 10:45:00,33.31,33.31,33.24,33.3,10100.0,22.4574,22.4574,22.4102,22.4506,10100.0
2010-05-27 10:50:00,33.3,33.32,33.29,33.31,7800.0,22.4506,22.4641,22.4439,22.4574,7800.0
2010-05-27 10:55:00,33.31,33.33,33.31,33.31,7700.0,22.4574,22.4709,22.4574,22.4574,7700.0
2010-05-27 11:00:00,33.3,33.34,33.29,33.33,16100.0,22.4506,22.4776,22.4439,22.4709,16100.0
2010-05-27 11:05:00,33.33,33.35,33.29,33.31,20100.0,22.4709,22.4843,22.4439,22.4574,20100.0
2010-05-27 11:10:00,33.32,33.33,33.26,33.26,17300.0,22.4641,22.4709,22.4237,22.4237,17300.0
2010-05-27 11:15:00,33.28,33.31,33.18,33.25,22300.0,22.4371,22.4574,22.3697,22.4169,22300.0
2010-05-27 11:20:00,33.26,33.33,33.26,33.31,15700.0,22.4237,22.4709,22.4237,22.4574,15700.0
2010-05-27 11:25:00,33.31,33.38,33.3,33.36,19300.0,22.4574,22.5046,22.4506,22.4911,19300.0
2010-05-27 11:30:00,33.37,33.38,33.29,33.33,9900.0,22.4978,22.5046,22.4439,22.4709,9900.0
2010-05-27 11:35:00,33.32,33.36,33.26,33.26,9000.0,22.4641,22.4911,22.4237,22.4237,9000.0
2010-05-27 11:40:00,33.25,33.32,33.22,33.29,16300.0,22.4169,22.4641,22.3967,22.4439,16300.0
2010-05-27 11:45:00,33.29,33.31,33.29,33.31,6300.0,22.4439,22.4574,22.4439,22.4574,6300.0
2010-05-27 11:50:00,33.32,33.38,33.32,33.38,17100.0,22.4641,22.5046,22.4641,22.5046,17100.0
2010-05-27 11:55:00,33.39,33.42,33.36,33.42,18600.0,22.5113,22.5315,22.4911,22.5315,18600.0
2010-05-27 12:00:00,33.41,33.42,33.38,33.42,13800.0,22.5248,22.5315,22.5046,22.5315,13800.0
2010-05-27 12:05:00,33.42,33.42,33.4,33.42,6600.0,22.5315,22.5315,22.5181,22.5315,6600.0
2010-05-27 12:10:00,33.43,33.43,33.39,33.43,12000.0,22.5383,22.5383,22.5113,22.5383,12000.0
2010-05-27 12:15:00,33.42,33.43,33.4,33.41,19400.0,22.5315,22.5383,22.5181,22.5248,19400.0
2010-05-27 12:20:00,33.41,33.41,33.36,33.39,23400.0,22.5248,22.5248,22.4911,22.5113,23400.0
2010-05-27 12:25:00,33.39,33.43,33.37,33.42,11400.0,22.5113,22.5383,22.4978,22.5315,11400.0
2010-05-27 12:30:00,33.42,33.43,33.37,33.37,9000.0,22.5315,22.5383,22.4978,22.4978,9000.0
2010-05-27 12:35:00,33.38,33.38,33.35,33.35,7800.0,22.5046,22.5046,22.4843,22.4843,7800.0
2010-05-27 12:40:00,33.35,33.36,33.33,33.34,4700.0,22.4843,22.4911,22.4709,22.4776,4700.0
2010-05-27 12:45:00,33.34,33.36,33.34,33.35,4200.0,22.4776,22.4911,22.4776,22.4843,4200.0
2010-05-27 12:50:00,33.35,33.36,33.32,33.33,8300.0,22.4843,22.4911,22.4641,22.4709,8300.0
2010-05-27 12:55:00,33.34,33.38,33.34,33.37,10600.0,22.4776,22.5046,22.4776,22.4978,10600.0
2010-05-27 13:00:00,33.38,33.38,33.32,33.32,34300.0,22.5046,22.5046,22.4641,22.4641,34300.0
2010-05-27 13:05:00,33.32,33.33,33.24,33.28,38700.0,22.4641,22.4709,22.4102,22.4371,38700.0
2010-05-27 13:10:00,33.28,33.33,33.28,33.33,21400.0,22.4371,22.4709,22.4371,22.4709,21400.0
2010-05-27 13:15:00,33.33,33.36,33.33,33.36,18000.0,22.4709,22.4911,22.4709,22.4911,18000.0
2010-05-27 13:20:00,33.35,33.42,33.35,33.4,19200.0,22.4843,22.5315,22.4843,22.5181,19200.0
2010-05-27 13:25:00,33.4,33.43,33.4,33.42,7900.0,22.5181,22.5383,22.5181,22.5315,7900.0
2010-05-27 13:30:00,33.42,33.43,33.38,33.4,16900.0,22.5315,22.5383,22.5046,22.5181,16900.0
2010-05-27 13:35:00,33.4,33.45,33.4,33.42,48400.0,22.5181,22.5518,22.5181,22.5315,48400.0
2010-05-27 13:40:00,33.42,33.42,33.36,33.36,27300.0,22.5315,22.5315,22.4911,22.4911,27300.0
2010-05-27 13:45:00,33.36,33.38,33.34,33.38,14900.0,22.4911,22.5046,22.4776,22.5046,14900.0
2010-05-27 13:50:00,33.38,33.4,33.36,33.39,21100.0,22.5046,22.5181,22.4911,22.5113,21100.0
2010-05-27 13:55:00,33.38,33.41,33.36,33.4,18800.0,22.5046,22.5248,22.4911,22.5181,18800.0
2010-05-27 14:00:00,33.4,33.42,33.4,33.41,11100.0,22.5181,22.5315,22.5181,22.5248,11100.0
2010-05-27 14:05:00,33.41,33.49,33.41,33.47,23800.0,22.5248,22.5787,22.5248,22.5652,23800.0
2010-05-27 14:10:00,33.48,33.51,33.47,33.5,27300.0,22.572,22.5922,22.5652,22.5855,27300.0
2010-05-27 14:15:00,33.49,33.5,33.48,33.5,14400.0,22.5787,22.5855,22.572,22.5855,14400.0
2010-05-27 14:20:00,33.5,33.51,33.48,33.49,58700.0,22.5855,22.5922,22.572,22.5787,58700.0
2010-05-27 14:25:00,33.48,33.49,33.47,33.49,7400.0,22.572,22.5787,22.5652,22.5787,7400.0
2010-05-27 14:30:00,33.5,33.5,33.45,33.47,19000.0,22.5855,22.5855,22.5518,22.5652,19000.0
2010-05-27 14:35:00,33.48,33.5,33.47,33.5,10700.0,22.572,22.5855,22.5652,22.5855,10700.0
2010-05-27 14:40:00,33.5,33.5,33.46,33.47,63000.0,22.5855,22.5855,22.5585,22.5652,63000.0
2010-05-27 14:45:00,33.47,33.49,33.46,33.49,46700.0,22.5652,22.5787,22.5585,22.5787,46700.0
2010-05-27 14:50:00,33.5,33.5,33.46,33.46,9700.0,22.5855,22.5855,22.5585,22.5585,9700.0
2010-05-27 14:55:00,33.46,33.5,33.46,33.49,8100.0,22.5585,22.5855,22.5585,22.5787,8100.0
2010-05-27 15:00:00,33.49,33.51,33.48,33.49,16000.0,22.5787,22.5922,22.572,22.5787,16000.0
2010-05-27 15:05:00,33.48,33.5,33.46,33.48,28100.0,22.572,22.5855,22.5585,22.572,28100.0
2010-05-27 15:10:00,33.48,33.52,33.46,33.51,61900.0,22.572,22.599,22.5585,22.5922,61900.0
2010-05-27 15:15:00,33.5,33.53,33.49,33.52,81600.0,22.5855,22.6057,22.5787,22.599,81600.0
2010-05-27 15:20:00,33.52,33.52,33.46,33.47,26100.0,22.599,22.599,22.5585,22.5652,26100.0
2010-05-27 15:25:00,33.48,33.48,33.42,33.44,16500.0,22.572,22.572,22.5315,22.545,16500.0
2010-05-27 15:30:00,33.44,33.49,33.44,33.48,37900.0,22.545,22.5787,22.545,22.572,37900.0
2010-05-27 15:35:00,33.49,33.5,33.48,33.5,78600.0,22.5787,22.5855,22.572,22.5855,78600.0
2010-05-27 15:40:00,33.5,33.53,33.48,33.53,124500.0,22.5855,22.6057,22.572,22.6057,124500.0
2010-05-27 15:45:00,33.52,33.53,33.49,33.5,111900.0,22.599,22.6057,22.5787,22.5855,111900.0
2010-05-27 15:50:00,33.5,33.54,33.49,33.54,153400.0,22.5855,22.6124,22.5787,22.6124,153400.0
2010-05-27 15:55:00,33.53,33.66,33.53,33.65,194900.0,22.6057,22.6933,22.6057,22.6866,194900.0
2010-05-28 09:30:00,33.62,33.75,33.61,33.73,28700.0,22.6664,22.754,22.6596,22.7405,28700.0
2010-05-28 09:35:00,33.74,33.79,33.69,33.75,14200.0,22.7473,22.781,22.7136,22.754,14200.0
2010-05-28 09:40:00,33.73,33.77,33.62,33.65,19100.0,22.7405,22.7675,22.6664,22.6866,19100.0
2010-05-28 09:45:00,33.66,33.81,33.66,33.8,40400.0,22.6933,22.7945,22.6933,22.7877,40400.0
2010-05-28 09:50:00,33.81,33.82,33.74,33.79,20000.0,22.7945,22.8012,22.7473,22.781,20000.0
2010-05-28 09:55:00,33.79,33.83,33.7,33.8,37000.0,22.781,22.808,22.7203,22.7877,37000.0
2010-05-28 10:00:00,33.8,33.83,33.76,33.76,21000.0,22.7877,22.808,22.7608,22.7608,21000.0
2010-05-28 10:05:00,33.76,33.89,33.75,33.86,27500.0,22.7608,22.8484,22.754,22.8282,27500.0
2010-05-28 10:10:00,33.86,33.89,33.83,33.85,29800.0,22.8282,22.8484,22.808,22.8214,29800.0
2010-05-28 10:15:00,33.86,33.89,33.84,33.89,39500.0,22.8282,22.8484,22.8147,22.8484,39500.0
2010-05-28 10:20:00,33.9,33.93,33.82,33.84,35800.0,22.8551,22.8754,22.8012,22.8147,35800.0
2010-05-28 10:25:00,33.84,33.9,33.84,33.89,30600.0,22.8147,22.8551,22.8147,22.8484,30600.0
2010-05-28 10:30:00,33.88,33.94,33.87,33.94,26900.0,22.8417,22.8821,22.8349,22.8821,26900.0
2010-05-28 10:35:00,33.94,33.98,33.93,33.94,24400.0,22.8821,22.9091,22.8754,22.8821,24400.0
2010-05-28 10:40:00,33.95,33.95,33.86,33.86,16500.0,22.8889,22.8889,22.8282,22.8282,16500.0
2010-05-28 10:45:00,33.86,33.88,33.8,33.81,50600.0,22.8282,22.8417,22.7877,22.7945,50600.0
2010-05-28 10:50:00,33.81,33.87,33.81,33.82,48500.0,22.7945,22.8349,22.7945,22.8012,48500.0
2010-05-28 10:55:00,33.81,33.92,33.81,33.92,27500.0,22.7945,22.8686,22.7945,22.8686,27500.0
2010-05-28 11:00:00,33.93,33.97,33.92,33.95,36900.0,22.8754,22.9023,22.8686,22.8889,36900.0
2010-05-28 11:05:00,33.94,34.0,33.92,33.99,78200.0,22.8821,22.9226,22.8686,22.9158,78200.0
2010-05-28 11:10:00,33.99,34.02,33.87,33.89,28600.0,22.9158,22.9361,22.8349,22.8484,28600.0
2010-05-28 11:15:00,33.88,33.95,33.88,33.95,26700.0,22.8417,22.8889,22.8417,22.8889,26700.0
2010-05-28 11:20:00,33.95,33.97,33.94,33.94,31500.0,22.8889,22.9023,22.8821,22.8821,31500.0
2010-05-28 11:25:00,33.94,34.04,33.94,34.04,30200.0,22.8821,22.9495,22.8821,22.9495,30200.0
2010-05-28 11:30:00,34.03,34.04,33.96,33.98,44900.0,22.9428,22.9495,22.8956,22.9091,44900.0
2010-05-28 11:35:00,33.98,34.09,33.98,34.09,15500.0,22.9091,22.9832,22.9091,22.9832,15500.0
2010-05-28 11:40:00,34.08,34.17,34.07,34.17,45500.0,22.9765,23.0372,22.9698,23.0372,45500.0
2010-05-28 11:45:00,34.17,34.24,34.16,34.23,38300.0,23.0372,23.0844,23.0304,23.0776,38300.0
2010-05-28 11:50:00,34.24,34.26,34.23,34.25,32400.0,23.0844,23.0979,23.0776,23.0911,32400.0
2010-05-28 11:55:00,34.26,34.26,34.23,34.25,49500.0,23.0979,23.0979,23.0776,23.0911,49500.0
2010-05-28 12:00:00,34.25,34.26,34.22,34.24,33000.0,23.0911,23.0979,23.0709,23.0844,33000.0
2010-05-28 12:05:00,34.23,34.32,34.23,34.31,40100.0,23.0776,23.1383,23.0776,23.1316,40100.0
2010-05-28 12:10:00,34.32,34.36,34.3,34.3,38000.0,23.1383,23.1653,23.1248,23.1248,38000.0
2010-05-28 12:15:00,34.29,34.36,34.26,34.35,42800.0,23.1181,23.1653,23.0979,23.1585,42800.0
2010-05-28 12:20:00,34.35,34.4,34.35,34.39,30000.0,23.1585,23.1922,23.1585,23.1855,30000.0
2010-05-28 12:25:00,34.38,34.45,34.38,34.45,56100.0,23.1788,23.226,23.1788,23.226,56100.0
2010-05-28 12:30:00,34.44,34.45,34.42,34.43,59400.0,23.2192,23.226,23.2057,23.2125,59400.0
2010-05-28 12:35:00,34.42,34.42,34.15,34.16,113700.0,23.2057,23.2057,23.0237,23.0304,113700.0
2010-05-28 12:40:00,34.17,34.22,34.11,34.15,121800.0,23.0372,23.0709,22.9967,23.0237,121800.0
2010-05-28 12:45:00,34.13,34.14,34.04,34.14,88200.0,23.0102,23.017,22.9495,23.017,88200.0
2010-05-28 12:50:00,34.15,34.19,34.11,34.16,50300.0,23.0237,23.0507,22.9967,23.0304,50300.0
2010-05-28 12:55:00,34.18,34.23,34.17,34.21,49200.0,23.0439,23.0776,23.0372,23.0641,49200.0
2010-05-28 13:00:00,34.21,34.28,34.21,34.23,39200.0,23.0641,23.1113,23.0641,23.0776,39200.0
2010-05-28 13:05:00,34.23,34.24,34.18,34.19,21500.0,23.0776,23.0844,23.0439,23.0507,21500.0
2010-05-28 13:10:00,34.18,34.27,34.18,34.26,12900.0,23.0439,23.1046,23.0439,23.0979,12900.0
2010-05-28 13:15:00,34.26,34.37,34.25,34.36,84400.0,23.0979,23.172,23.0911,23.1653,84400.0
2010-05-28 13:20:00,34.35,34.37,34.33,34.34,35200.0,23.1585,23.172,23.1451,23.1518,35200.0
2010-05-28 13:25:00,34.34,34.37,34.31,34.35,30500.0,23.1518,23.172,23.1316,23.1585,30500.0
2010-05-28 13:30:00,34.35,34.38,34.31,34.33,44400.0,23.1585,23.1788,23.1316,23.1451,44400.0
2010-05-28 13:35:00,34.33,34.34,34.3,34.33,18000.0,23.1451,23.1518,23.1248,23.1451,18000.0
2010-05-28 13:40:00,34.33,34.34,34.3,34.33,22600.0,23.1451,23.1518,23.1248,23.1451,22600.0
2010-05-28 13:45:00,34.32,34.32,34.19,34.23,36500.0,23.1383,23.1383,23.0507,23.0776,36500.0
2010-05-28 13:50:00,34.23,34.3,34.22,34.3,31800.0,23.0776,23.1248,23.0709,23.1248,31800.0
2010-05-28 13:55:00,34.3,34.33,34.27,34.29,102200.0,23.1248,23.1451,23.1046,23.1181,102200.0
2010-05-28 14:00:00,34.28,34.3,34.24,34.25,71900.0,23.1113,23.1248,23.0844,23.0911,71900.0
2010-05-28 14:05:00,34.26,34.26,34.15,34.22,52700.0,23.0979,23.0979,23.0237,23.0709,52700.0
2010-05-28 14:10:00,34.22,34.26,34.18,34.23,38400.0,23.0709,23.0979,23.0439,23.0776,38400.0
2010-05-28 14:15:00,34.22,34.27,34.22,34.27,23900.0,23.0709,23.1046,23.0709,23.1046,23900.0
2010-05-28 14:20:00,34.27,34.27,34.22,34.26,27300.0,23.1046,23.1046,23.0709,23.0979,27300.0
2010-05-28 14:25:00,34.26,34.3,34.24,34.3,22200.0,23.0979,23.1248,23.0844,23.1248,22200.0
2010-05-28 14:30:00,34.3,34.31,34.27,34.28,19300.0,23.1248,23.1316,23.1046,23.1113,19300.0
2010-05-28 14:35:00,34.28,34.34,34.24,34.34,33200.0,23.1113,23.1518,23.0844,23.1518,33200.0
2010-05-28 14:40:00,34.34,34.36,34.33,34.35,24200.0,23.1518,23.1653,23.1451,23.1585,24200.0
2010-05-28 14:45:00,34.36,34.44,34.36,34.42,57400.0,23.1653,23.2192,23.1653,23.2057,57400.0
2010-05-28 14:50:00,34.42,34.48,34.39,34.41,54700.0,23.2057,23.2462,23.1855,23.199,54700.0
2010-05-28 14:55:00,34.42,34.48,34.4,34.47,127300.0,23.2057,23.2462,23.1922,23.2394,127300.0
2010-05-28 15:00:00,34.47,34.48,34.44,34.47,48300.0,23.2394,23.2462,23.2192,23.2394,48300.0
2010-05-28 15:05:00,34.47,34.51,34.44,34.45,49200.0,23.2394,23.2664,23.2192,23.226,49200.0
2010-05-28 15:10:00,34.44,34.54,34.44,34.52,70900.0,23.2192,23.2866,23.2192,23.2731,70900.0
2010-05-28 15:15:00,34.52,34.63,34.51,34.63,149200.0,23.2731,23.3473,23.2664,23.3473,149200.0
2010-05-28 15:20:00,34.62,34.69,34.62,34.66,117600.0,23.3406,23.3878,23.3406,23.3675,117600.0
2010-05-28 15:25:00,34.66,34.73,34.65,34.72,134900.0,23.3675,23.4147,23.3608,23.408,134900.0
2010-05-28 15:30:00,34.72,34.77,34.71,34.76,121000.0,23.408,23.4417,23.4012,23.435,121000.0
2010-05-28 15:35:00,34.75,34.76,34.68,34.69,117100.0,23.4282,23.435,23.381,23.3878,117100.0
2010-05-28 15:40:00,34.69,34.78,34.63,34.77,218700.0,23.3878,23.4484,23.3473,23.4417,218700.0
2010-05-28 15:45:00,34.77,34.78,34.55,34.68,307900.0,23.4417,23.4484,23.2934,23.381,307900.0
2010-05-28 15:50:00,34.67,34.71,34.61,34.69,253700.0,23.3743,23.4012,23.3338,23.3878,253700.0
2010-05-28 15:55:00,34.69,34.7,34.48,34.48,332800.0,23.3878,23.3945,23.2462,23.2462,332800.0
2010-06-01 09:30:00,34.21,34.22,33.8,33.97,104700.0,23.0641,23.0709,22.7877,22.9023,104700.0
2010-06-01 09:35:00,33.97,34.06,33.87,33.9,89400.0,22.9023,22.963,22.8349,22.8551,89400.0
2010-06-01 09:40:00,33.92,33.98,33.83,33.9,58400.0,22.8686,22.9091,22.808,22.8551,58400.0
2010-06-01 09:45:00,33.9,34.19,33.86,34.08,108700.0,22.8551,23.0507,22.8282,22.9765,108700.0
2010-06-01 09:50:00,34.11,34.14,34.06,34.07,49300.0,22.9967,23.017,22.963,22.9698,49300.0
2010-06-01 09:55:00,34.08,34.08,33.98,34.06,46000.0,22.9765,22.9765,22.9091,22.963,46000.0
2010-06-01 10:00:00,34.06,34.24,34.06,34.2,62100.0,22.963,23.0844,22.963,23.0574,62100.0
2010-06-01 10:05:00,34.21,34.3,34.18,34.25,55800.0,23.0641,23.1248,23.0439,23.0911,55800.0
2010-06-01 10:10:00,34.26,34.3,34.2,34.27,43800.0,23.0979,23.1248,23.0574,23.1046,43800.0
2010-06-01 10:15:00,34.28,34.33,34.24,34.33,42600.0,23.1113,23.1451,23.0844,23.1451,42600.0
2010-06-01 10:20:00,34.33,34.44,34.33,34.39,57400.0,23.1451,23.2192,23.1451,23.1855,57400.0
2010-06-01 10:25:00,34.39,34.57,34.39,34.53,92300.0,23.1855,23.3069,23.1855,23.2799,92300.0
2010-06-01 10:30:00,34.53,34.65,34.51,34.59,98800.0,23.2799,23.3608,23.2664,23.3203,98800.0
2010-06-01 10:35:00,34.6,34.64,34.53,34.53,42000.0,23.3271,23.3541,23.2799,23.2799,42000.0
2010-06-01 10:40:00,34.53,34.56,34.49,34.5,28300.0,23.2799,23.3001,23.2529,23.2597,28300.0
2010-06-01 10:45:00,34.5,34.56,34.49,34.55,50800.0,23.2597,23.3001,23.2529,23.2934,50800.0
2010-06-01 10:50:00,34.56,34.57,34.5,34.51,43500.0,23.3001,23.3069,23.2597,23.2664,43500.0
2010-06-01 10:55:00,34.52,34.58,34.5,34.51,50200.0,23.2731,23.3136,23.2597,23.2664,50200.0
2010-06-01 11:00:00,34.51,34.52,34.43,34.43,53600.0,23.2664,23.2731,23.2125,23.2125,53600.0
2010-06-01 11:05:00,34.44,34.46,34.41,34.44,33000.0,23.2192,23.2327,23.199,23.2192,33000.0
2010-06-01 11:10:00,34.44,34.54,34.44,34.48,35700.0,23.2192,23.2866,23.2192,23.2462,35700.0
2010-06-01 11:15:00,34.48,34.51,34.44,34.49,35700.0,23.2462,23.2664,23.2192,23.2529,35700.0
2010-06-01 11:20:00,34.47,34.53,34.46,34.53,24500.0,23.2394,23.2799,23.2327,23.2799,24500.0
2010-06-01 11:25:00,34.54,34.6,34.5,34.55,34100.0,23.2866,23.3271,23.2597,23.2934,34100.0
2010-06-01 11:30:00,34.55,34.57,34.52,34.52,28400.0,23.2934,23.3069,23.2731,23.2731,28400.0
2010-06-01 11:35:00,34.54,34.55,34.5,34.54,18500.0,23.2866,23.2934,23.2597,23.2866,18500.0
2010-06-01 11:40:00,34.54,34.54,34.44,34.44,19300.0,23.2866,23.2866,23.2192,23.2192,19300.0
2010-06-01 11:45:00,34.43,34.43,34.36,34.37,31600.0,23.2125,23.2125,23.1653,23.172,31600.0
2010-06-01 11:50:00,34.38,34.4,34.35,34.38,29700.0,23.1788,23.1922,23.1585,23.1788,29700.0
2010-06-01 11:55:00,34.39,34.41,34.32,34.33,33200.0,23.1855,23.199,23.1383,23.1451,33200.0
2010-06-01 12:00:00,34.33,34.42,34.31,34.41,29800.0,23.1451,23.2057,23.1316,23.199,29800.0
2010-06-01 12:05:00,34.41,34.42,34.37,34.38,24700.0,23.199,23.2057,23.172,23.1788,24700.0
2010-06-01 12:10:00,34.37,34.47,34.35,34.45,26600.0,23.172,23.2394,23.1585,23.226,26600.0
2010-06-01 12:15:00,34.45,34.48,34.44,34.46,23300.0,23.226,23.2462,23.2192,23.2327,23300.0
2010-06-01 12:20:00,34.46,34.47,34.4,34.42,20300.0,23.2327,23.2394,23.1922,23.2057,20300.0
2010-06-01 12:25:00,34.41,34.47,34.41,34.44,20400.0,23.199,23.2394,23.199,23.2192,20400.0
2010-06-01 12:30:00,34.44,34.45,34.41,34.43,23600.0,23.2192,23.226,23.199,23.2125,23600.0
2010-06-01 12:35:00,34.44,34.44,34.38,34.41,34400.0,23.2192,23.2192,23.1788,23.199,34400.0
2010-06-01 12:40:00,34.41,34.42,34.36,34.36,20400.0,23.199,23.2057,23.1653,23.1653,20400.0
2010-06-01 12:45:00,34.35,34.36,34.33,34.35,26000.0,23.1585,23.1653,23.1451,23.1585,26000.0
2010-06-01 12:50:00,34.35,34.36,34.31,34.31,23600.0,23.1585,23.1653,23.1316,23.1316,23600.0
2010-06-01 12:55:00,34.31,34.31,34.22,34.23,25400.0,23.1316,23.1316,23.0709,23.0776,25400.0
2010-06-01 13:00:00,34.23,34.26,34.2,34.25,55000.0,23.0776,23.0979,23.0574,23.0911,55000.0
2010-06-01 13:05:00,34.25,34.31,34.25,34.27,17500.0,23.0911,23.1316,23.0911,23.1046,17500.0
2010-06-01 13:10:00,34.28,34.36,34.28,34.36,37400.0,23.1113,23.1653,23.1113,23.1653,37400.0
2010-06-01 13:15:00,34.36,34.43,34.36,34.42,31500.0,23.1653,23.2125,23.1653,23.2057,31500.0
2010-06-01 13:20:00,34.42,34.44,34.41,34.42,32600.0,23.2057,23.2192,23.199,23.2057,32600.0
2010-06-01 13:25:00,34.42,34.44,34.4,34.43,21600.0,23.2057,23.2192,23.1922,23.2125,21600.0
2010-06-01 13:30:00,34.44,34.47,34.43,34.46,34700.0,23.2192,23.2394,23.2125,23.2327,34700.0
2010-06-01 13:35:00,34.46,34.47,34.41,34.46,42300.0,23.2327,23.2394,23.199,23.2327,42300.0
2010-06-01 13:40:00,34.46,34.48,34.42,34.46,29700.0,23.2327,23.2462,23.2057,23.2327,29700.0
2010-06-01 13:45:00,34.45,34.5,34.44,34.49,18900.0,23.226,23.2597,23.2192,23.2529,18900.0
2010-06-01 13:50:00,34.48,34.48,34.4,34.44,25100.0,23.2462,23.2462,23.1922,23.2192,25100.0
2010-06-01 13:55:00,34.43,34.45,34.36,34.38,34500.0,23.2125,23.226,23.1653,23.1788,34500.0
2010-06-01 14:00:00,34.37,34.37,34.27,34.31,84400.0,23.172,23.172,23.1046,23.1316,84400.0
2010-06-01 14:05:00,34.31,34.35,34.23,34.28,42800.0,23.1316,23.1585,23.0776,23.1113,42800.0
2010-06-01 14:10:00,34.28,34.37,34.28,34.37,45200.0,23.1113,23.172,23.1113,23.172,45200.0
2010-06-01 14:15:00,34.38,34.42,34.35,34.41,76900.0,23.1788,23.2057,23.1585,23.199,76900.0
2010-06-01 14:20:00,34.4,34.45,34.37,34.43,47100.0,23.1922,23.226,23.172,23.2125,47100.0
2010-06-01 14:25:00,34.45,34.45,34.39,34.41,42000.0,23.226,23.226,23.1855,23.199,42000.0
2010-06-01 14:30:00,34.41,34.46,34.41,34.43,31500.0,23.199,23.2327,23.199,23.2125,31500.0
2010-06-01 14:35:00,34.42,34.42,34.37,34.38,30300.0,23.2057,23.2057,23.172,23.1788,30300.0
2010-06-01 14:40:00,34.37,34.43,34.37,34.42,62300.0,23.172,23.2125,23.172,23.2057,62300.0
2010-06-01 14:45:00,34.42,34.52,34.42,34.44,37800.0,23.2057,23.2731,23.2057,23.2192,37800.0
2010-06-01 14:50:00,34.44,34.45,34.35,34.36,64500.0,23.2192,23.226,23.1585,23.1653,64500.0
2010-06-01 14:55:00,34.36,34.4,34.32,34.4,27400.0,23.1653,23.1922,23.1383,23.1922,27400.0
2010-06-01 15:00:00,34.4,34.42,34.36,34.42,46400.0,23.1922,23.2057,23.1653,23.2057,46400.0
2010-06-01 15:05:00,34.41,34.43,34.37,34.38,74200.0,23.199,23.2125,23.172,23.1788,74200.0
2010-06-01 15:10:00,34.38,34.44,34.35,34.41,67300.0,23.1788,23.2192,23.1585,23.199,67300.0
2010-06-01 15:15:00,34.41,34.42,34.36,34.37,61000.0,23.199,23.2057,23.1653,23.172,61000.0
2010-06-01 15:20:00,34.37,34.39,34.25,34.27,112000.0,23.172,23.1855,23.0911,23.1046,112000.0
2010-06-01 15:25:00,34.27,34.3,34.25,34.3,90100.0,23.1046,23.1248,23.0911,23.1248,90100.0
2010-06-01 15:30:00,34.3,34.32,34.25,34.31,90000.0,23.1248,23.1383,23.0911,23.1316,90000.0
2010-06-01 15:35:00,34.31,34.35,34.29,34.33,77900.0,23.1316,23.1585,23.1181,23.1451,77900.0
2010-06-01 15:40:00,34.32,34.33,34.22,34.22,155800.0,23.1383,23.1451,23.0709,23.0709,155800.0
2010-06-01 15:45:00,34.22,34.22,34.06,34.07,131600.0,23.0709,23.0709,22.963,22.9698,131600.0
2010-06-01 15:50:00,34.07,34.07,33.97,33.97,147400.0,22.9698,22.9698,22.9023,22.9023,147400.0
2010-06-01 15:55:00,33.97,34.05,33.91,33.93,234700.0,22.9023,22.9563,22.8619,22.8754,234700.0
2010-06-02 09:30:00,33.99,34.03,33.9,33.95,39300.0,22.9158,22.9428,22.8551,22.8889,39300.0
2010-06-02 09:35:00,33.95,34.12,33.93,34.1,89200.0,22.8889,23.0035,22.8754,22.99,89200.0
2010-06-02 09:40:00,34.09,34.13,34.08,34.11,73000.0,22.9832,23.0102,22.9765,22.9967,73000.0
2010-06-02 09:45:00,34.1,34.17,34.08,34.17,85300.0,22.99,23.0372,22.9765,23.0372,85300.0
2010-06-02 09:50:00,34.17,34.19,34.09,34.12,67500.0,23.0372,23.0507,22.9832,23.0035,67500.0
2010-06-02 09:55:00,34.12,34.17,34.12,34.17,36900.0,23.0035,23.0372,23.0035,23.0372,36900.0
2010-06-02 10:00:00,34.17,34.26,34.11,34.24,73700.0,23.0372,23.0979,22.9967,23.0844,73700.0
2010-06-02 10:05:00,34.24,34.33,34.2,34.32,77600.0,23.0844,23.1451,23.0574,23.1383,77600.0
2010-06-02 10:10:00,34.34,34.44,34.33,34.37,113900.0,23.1518,23.2192,23.1451,23.172,113900.0
2010-06-02 10:15:00,34.38,34.44,34.32,34.43,64200.0,23.1788,23.2192,23.1383,23.2125,64200.0
2010-06-02 10:20:00,34.44,34.46,34.4,34.44,30500.0,23.2192,23.2327,23.1922,23.2192,30500.0
2010-06-02 10:25:00,34.45,34.52,34.44,34.47,96700.0,23.226,23.2731,23.2192,23.2394,96700.0
2010-06-02 10:30:00,34.48,34.55,34.47,34.5,85200.0,23.2462,23.2934,23.2394,23.2597,85200.0
2010-06-02 10:35:00,34.49,34.56,34.48,34.52,42600.0,23.2529,23.3001,23.2462,23.2731,42600.0
2010-06-02 10:40:00,34.51,34.54,34.48,34.49,40700.0,23.2664,23.2866,23.2462,23.2529,40700.0
2010-06-02 10:45:00,34.47,34.48,34.42,34.48,21600.0,23.2394,23.2462,23.2057,23.2462,21600.0
2010-06-02 10:50:00,34.48,34.53,34.45,34.5,37600.0,23.2462,23.2799,23.226,23.2597,37600.0
2010-06-02 10:55:00,34.51,34.56,34.46,34.54,22000.0,23.2664,23.3001,23.2327,23.2866,22000.0
2010-06-02 11:00:00,34.54,34.55,34.46,34.49,41600.0,23.2866,23.2934,23.2327,23.2529,41600.0
2010-06-02 11:05:00,34.49,34.52,34.47,34.51,47600.0,23.2529,23.2731,23.2394,23.2664,47600.0
2010-06-02 11:10:00,34.51,34.53,34.45,34.5,49100.0,23.2664,23.2799,23.226,23.2597,49100.0
2010-06-02 11:15:00,34.49,34.51,34.48,34.5,113500.0,23.2529,23.2664,23.2462,23.2597,113500.0
2010-06-02 11:20:00,34.51,34.57,34.51,34.57,115800.0,23.2664,23.3069,23.2664,23.3069,115800.0
2010-06-02 11:25:00,34.58,34.58,34.49,34.51,120400.0,23.3136,23.3136,23.2529,23.2664,120400.0
2010-06-02 11:30:00,34.51,34.53,34.46,34.5,49600.0,23.2664,23.2799,23.2327,23.2597,49600.0
2010-06-02 11:35:00,34.49,34.53,34.47,34.48,47600.0,23.2529,23.2799,23.2394,23.2462,47600.0
2010-06-02 11:40:00,34.48,34.52,34.47,34.51,46900.0,23.2462,23.2731,23.2394,23.2664,46900.0
2010-06-02 11:45:00,34.51,34.52,34.48,34.51,86200.0,23.2664,23.2731,23.2462,23.2664,86200.0
2010-06-02 11:50:00,34.51,34.64,34.5,34.63,60000.0,23.2664,23.3541,23.2597,23.3473,60000.0
2010-06-02 11:55:00,34.63,34.71,34.62,34.7,155100.0,23.3473,23.4012,23.3406,23.3945,155100.0
2010-06-02 12:00:00,34.7,34.74,34.69,34.72,42000.0,23.3945,23.4215,23.3878,23.408,42000.0
2010-06-02 12:05:00,34.73,34.77,34.7,34.7,31700.0,23.4147,23.4417,23.3945,23.3945,31700.0
2010-06-02 12:10:00,34.7,34.7,34.67,34.67,17700.0,23.3945,23.3945,23.3743,23.3743,17700.0
2010-06-02 12:15:00,34.67,34.69,34.66,34.66,22900.0,23.3743,23.3878,23.3675,23.3675,22900.0
2010-06-02 12:20:00,34.66,34.67,34.57,34.57,30000.0,23.3675,23.3743,23.3069,23.3069,30000.0
2010-06-02 12:25:00,34.58,34.6,34.57,34.57,50200.0,23.3136,23.3271,23.3069,23.3069,50200.0
2010-06-02 12:30:00,34.58,34.58,34.53,34.54,20400.0,23.3136,23.3136,23.2799,23.2866,20400.0
2010-06-02 12:35:00,34.55,34.55,34.5,34.5,23800.0,23.2934,23.2934,23.2597,23.2597,23800.0
2010-06-02 12:40:00,34.5,34.55,34.49,34.55,30900.0,23.2597,23.2934,23.2529,23.2934,30900.0
2010-06-02 12:45:00,34.55,34.61,34.55,34.6,28500.0,23.2934,23.3338,23.2934,23.3271,28500.0
2010-06-02 12:50:00,34.6,34.62,34.55,34.55,24800.0,23.3271,23.3406,23.2934,23.2934,24800.0
2010-06-02 12:55:00,34.55,34.56,34.52,34.54,19200.0,23.2934,23.3001,23.2731,23.2866,19200.0
2010-06-02 13:00:00,34.54,34.65,34.53,34.63,40900.0,23.2866,23.3608,23.2799,23.3473,40900.0
2010-06-02 13:05:00,34.62,34.66,34.61,34.65,32500.0,23.3406,23.3675,23.3338,23.3608,32500.0
2010-06-02 13:10:00,34.66,34.72,34.66,34.7,46000.0,23.3675,23.408,23.3675,23.3945,46000.0
2010-06-02 13:15:00,34.69,34.73,34.69,34.7,64700.0,23.3878,23.4147,23.3878,23.3945,64700.0
2010-06-02 13:20:00,34.71,34.75,34.69,34.7,71200.0,23.4012,23.4282,23.3878,23.3945,71200.0
2010-06-02 13:25:00,34.7,34.71,34.63,34.66,31700.0,23.3945,23.4012,23.3473,23.3675,31700.0
2010-06-02 13:30:00,34.65,34.69,34.65,34.65,19700.0,23.3608,23.3878,23.3608,23.3608,19700.0
2010-06-02 13:35:00,34.65,34.71,34.64,34.7,38700.0,23.3608,23.4012,23.3541,23.3945,38700.0
2010-06-02 13:40:00,34.69,34.75,34.69,34.73,22100.0,23.3878,23.4282,23.3878,23.4147,22100.0
2010-06-02 13:45:00,34.72,34.75,34.72,34.73,42900.0,23.408,23.4282,23.408,23.4147,42900.0
2010-06-02 13:50:00,34.73,34.74,34.71,34.72,26800.0,23.4147,23.4215,23.4012,23.408,26800.0
2010-06-02 13:55:00,34.71,34.72,34.71,34.72,25800.0,23.4012,23.408,23.4012,23.408,25800.0
2010-06-02 14:00:00,34.71,34.72,34.71,34.72,33800.0,23.4012,23.408,23.4012,23.408,33800.0
2010-06-02 14:05:00,34.72,34.74,34.71,34.73,41100.0,23.408,23.4215,23.4012,23.4147,41100.0
2010-06-02 14:10:00,34.73,34.74,34.7,34.72,31000.0,23.4147,23.4215,23.3945,23.408,31000.0
2010-06-02 14:15:00,34.72,34.73,34.65,34.65,47900.0,23.408,23.4147,23.3608,23.3608,47900.0
2010-06-02 14:20:00,34.65,34.67,34.57,34.59,151300.0,23.3608,23.3743,23.3069,23.3203,151300.0
2010-06-02 14:25:00,34.6,34.6,34.56,34.6,92200.0,23.3271,23.3271,23.3001,23.3271,92200.0
2010-06-02 14:30:00,34.59,34.64,34.59,34.63,36200.0,23.3203,23.3541,23.3203,23.3473,36200.0
2010-06-02 14:35:00,34.62,34.65,34.6,34.61,31500.0,23.3406,23.3608,23.3271,23.3338,31500.0
2010-06-02 14:40:00,34.61,34.73,34.61,34.73,53100.0,23.3338,23.4147,23.3338,23.4147,53100.0
2010-06-02 14:45:00,34.75,34.75,34.74,34.75,46800.0,23.4282,23.4282,23.4215,23.4282,46800.0
2010-06-02 14:50:00,34.75,34.86,34.74,34.85,82300.0,23.4282,23.5024,23.4215,23.4956,82300.0
2010-06-02 14:55:00,34.84,34.92,34.84,34.92,87200.0,23.4889,23.5428,23.4889,23.5428,87200.0
2010-06-02 15:00:00,34.92,34.95,34.91,34.95,75000.0,23.5428,23.5631,23.5361,23.5631,75000.0
2010-06-02 15:05:00,34.94,34.97,34.89,34.89,94200.0,23.5563,23.5765,23.5226,23.5226,94200.0
2010-06-02 15:10:00,34.89,34.93,34.86,34.93,64000.0,23.5226,23.5496,23.5024,23.5496,64000.0
2010-06-02 15:15:00,34.88,34.94,34.85,34.86,55000.0,23.5159,23.5563,23.4956,23.5024,55000.0
2010-06-02 15:20:00,34.87,34.91,34.86,34.88,83500.0,23.5091,23.5361,23.5024,23.5159,83500.0
2010-06-02 15:25:00,34.88,34.96,34.88,34.96,55000.0,23.5159,23.5698,23.5159,23.5698,55000.0
2010-06-02 15:30:00,34.96,34.97,34.87,34.88,121600.0,23.5698,23.5765,23.5091,23.5159,121600.0
2010-06-02 15:35:00,34.88,34.97,34.88,34.96,142400.0,23.5159,23.5765,23.5159,23.5698,142400.0
2010-06-02 15:40:00,34.96,35.0,34.96,34.98,93700.0,23.5698,23.5968,23.5698,23.5833,93700.0
2010-06-02 15:45:00,34.97,34.97,34.83,34.87,275200.0,23.5765,23.5765,23.4821,23.5091,275200.0
2010-06-02 15:50:00,34.87,34.93,34.87,34.92,170000.0,23.5091,23.5496,23.5091,23.5428,170000.0
2010-06-02 15:55:00,34.92,35.02,34.92,35.0,239800.0,23.5428,23.6102,23.5428,23.5968,239800.0
2010-06-03 09:30:00,35.03,35.35,35.02,35.32,40000.0,23.617,23.8327,23.6102,23.8125,40000.0
2010-06-03 09:35:00,35.32,35.34,35.21,35.28,35600.0,23.8125,23.826,23.7383,23.7855,35600.0
2010-06-03 09:40:00,35.31,35.46,35.3,35.44,50700.0,23.8058,23.9069,23.799,23.8934,50700.0
2010-06-03 09:45:00,35.44,35.61,35.44,35.57,63500.0,23.8934,24.008,23.8934,23.9811,63500.0
2010-06-03 09:50:00,35.56,35.78,35.54,35.76,104900.0,23.9743,24.1226,23.9608,24.1091,104900.0
2010-06-03 09:55:00,35.76,35.86,35.74,35.86,68700.0,24.1091,24.1766,24.0957,24.1766,68700.0
2010-06-03 10:00:00,35.85,35.9,35.76,35.77,118600.0,24.1698,24.2035,24.1091,24.1159,118600.0
2010-06-03 10:05:00,35.77,35.88,35.74,35.85,82300.0,24.1159,24.1901,24.0957,24.1698,82300.0
2010-06-03 10:10:00,35.85,35.91,35.8,35.82,64500.0,24.1698,24.2103,24.1361,24.1496,64500.0
2010-06-03 10:15:00,35.81,35.85,35.64,35.64,104100.0,24.1429,24.1698,24.0282,24.0282,104100.0
2010-06-03 10:20:00,35.64,35.79,35.61,35.73,167900.0,24.0282,24.1294,24.008,24.0889,167900.0
2010-06-03 10:25:00,35.73,35.75,35.67,35.69,55800.0,24.0889,24.1024,24.0485,24.062,55800.0
2010-06-03 10:30:00,35.68,35.69,35.61,35.66,61200.0,24.0552,24.062,24.008,24.0417,61200.0
2010-06-03 10:35:00,35.67,35.68,35.58,35.62,51800.0,24.0485,24.0552,23.9878,24.0148,51800.0
2010-06-03 10:40:00,35.63,35.67,35.61,35.61,34400.0,24.0215,24.0485,24.008,24.008,34400.0
2010-06-03 10:45:00,35.61,35.75,35.6,35.72,93000.0,24.008,24.1024,24.0013,24.0822,93000.0
2010-06-03 10:50:00,35.74,35.74,35.68,35.7,21200.0,24.0957,24.0957,24.0552,24.0687,21200.0
2010-06-03 10:55:00,35.71,35.73,35.67,35.69,23500.0,24.0754,24.0889,24.0485,24.062,23500.0
2010-06-03 11:00:00,35.7,35.7,35.62,35.65,23100.0,24.0687,24.0687,24.0148,24.035,23100.0
2010-06-03 11:05:00,35.65,35.65,35.6,35.63,37400.0,24.035,24.035,24.0013,24.0215,37400.0
2010-06-03 11:10:00,35.63,35.63,35.54,35.59,28000.0,24.0215,24.0215,23.9608,23.9945,28000.0
2010-06-03 11:15:00,35.58,35.62,35.56,35.61,29900.0,23.9878,24.0148,23.9743,24.008,29900.0
2010-06-03 11:20:00,35.61,35.62,35.58,35.61,25600.0,24.008,24.0148,23.9878,24.008,25600.0
2010-06-03 11:25:00,35.62,35.65,35.6,35.61,26000.0,24.0148,24.035,24.0013,24.008,26000.0
2010-06-03 11:30:00,35.61,35.65,35.6,35.65,25200.0,24.008,24.035,24.0013,24.035,25200.0
2010-06-03 11:35:00,35.65,35.7,35.64,35.65,22000.0,24.035,24.0687,24.0282,24.035,22000.0
2010-06-03 11:40:00,35.65,35.66,35.6,35.65,24000.0,24.035,24.0417,24.0013,24.035,24000.0
2010-06-03 11:45:00,35.65,35.66,35.6,35.64,31100.0,24.035,24.0417,24.0013,24.0282,31100.0
2010-06-03 11:50:00,35.64,35.65,35.6,35.63,16300.0,24.0282,24.035,24.0013,24.0215,16300.0
2010-06-03 11:55:00,35.63,35.63,35.59,35.59,18100.0,24.0215,24.0215,23.9945,23.9945,18100.0
2010-06-03 12:00:00,35.6,35.62,35.58,35.58,11200.0,24.0013,24.0148,23.9878,23.9878,11200.0
2010-06-03 12:05:00,35.58,35.58,35.51,35.55,24800.0,23.9878,23.9878,23.9406,23.9676,24800.0
2010-06-03 12:10:00,35.55,35.59,35.51,35.58,13400.0,23.9676,23.9945,23.9406,23.9878,13400.0
2010-06-03 12:15:00,35.58,35.59,35.5,35.53,15500.0,23.9878,23.9945,23.9339,23.9541,15500.0
2010-06-03 12:20:00,35.53,35.53,35.4,35.41,25000.0,23.9541,23.9541,23.8664,23.8732,25000.0
2010-06-03 12:25:00,35.41,35.47,35.4,35.47,14600.0,23.8732,23.9136,23.8664,23.9136,14600.0
2010-06-03 12:30:00,35.47,35.47,35.39,35.4,40000.0,23.9136,23.9136,23.8597,23.8664,40000.0
2010-06-03 12:35:00,35.4,35.47,35.38,35.47,35200.0,23.8664,23.9136,23.853,23.9136,35200.0
2010-06-03 12:40:00,35.48,35.49,35.45,35.47,17600.0,23.9204,23.9271,23.9001,23.9136,17600.0
2010-06-03 12:45:00,35.48,35.51,35.47,35.48,10700.0,23.9204,23.9406,23.9136,23.9204,10700.0
2010-06-03 12:50:00,35.47,35.48,35.44,35.46,12700.0,23.9136,23.9204,23.8934,23.9069,12700.0
2010-06-03 12:55:00,35.46,35.55,35.45,35.54,23500.0,23.9069,23.9676,23.9001,23.9608,23500.0
2010-06-03 13:00:00,35.55,35.57,35.52,35.56,31200.0,23.9676,23.9811,23.9473,23.9743,31200.0
2010-06-03 13:05:00,35.55,35.58,35.55,35.55,12600.0,23.9676,23.9878,23.9676,23.9676,12600.0
2010-06-03 13:10:00,35.55,35.56,35.5,35.5,7800.0,23.9676,23.9743,23.9339,23.9339,7800.0
2010-06-03 13:15:00,35.5,35.54,35.49,35.49,15600.0,23.9339,23.9608,23.9271,23.9271,15600.0
2010-06-03 13:20:00,35.49,35.51,35.48,35.48,11500.0,23.9271,23.9406,23.9204,23.9204,11500.0
2010-06-03 13:25:00,35.48,35.48,35.43,35.46,12700.0,23.9204,23.9204,23.8867,23.9069,12700.0
2010-06-03 13:30:00,35.46,35.49,35.46,35.49,11700.0,23.9069,23.9271,23.9069,23.9271,11700.0
2010-06-03 13:35:00,35.48,35.48,35.42,35.48,31700.0,23.9204,23.9204,23.8799,23.9204,31700.0
2010-06-03 13:40:00,35.48,35.51,35.48,35.51,22500.0,23.9204,23.9406,23.9204,23.9406,22500.0
2010-06-03 13:45:00,35.51,35.53,35.49,35.49,14200.0,23.9406,23.9541,23.9271,23.9271,14200.0
2010-06-03 13:50:00,35.49,35.49,35.45,35.45,14400.0,23.9271,23.9271,23.9001,23.9001,14400.0
2010-06-03 13:55:00,35.47,35.52,35.45,35.46,19400.0,23.9136,23.9473,23.9001,23.9069,19400.0
2010-06-03 14:00:00,35.46,35.49,35.45,35.48,13700.0,23.9069,23.9271,23.9001,23.9204,13700.0
2010-06-03 14:05:00,35.46,35.49,35.44,35.49,26000.0,23.9069,23.9271,23.8934,23.9271,26000.0
2010-06-03 14:10:00,35.48,35.57,35.48,35.55,22900.0,23.9204,23.9811,23.9204,23.9676,22900.0
2010-06-03 14:15:00,35.55,35.56,35.52,35.54,22700.0,23.9676,23.9743,23.9473,23.9608,22700.0
2010-06-03 14:20:00,35.54,35.56,35.49,35.51,31800.0,23.9608,23.9743,23.9271,23.9406,31800.0
2010-06-03 14:25:00,35.51,35.55,35.47,35.47,25600.0,23.9406,23.9676,23.9136,23.9136,25600.0
2010-06-03 14:30:00,35.47,35.53,35.47,35.51,48700.0,23.9136,23.9541,23.9136,23.9406,48700.0
2010-06-03 14:35:00,35.54,35.61,35.54,35.6,33800.0,23.9608,24.008,23.9608,24.0013,33800.0
2010-06-03 14:40:00,35.59,35.66,35.59,35.64,56500.0,23.9945,24.0417,23.9945,24.0282,56500.0
2010-06-03 14:45:00,35.64,35.65,35.63,35.63,48400.0,24.0282,24.035,24.0215,24.0215,48400.0
2010-06-03 14:50:00,35.63,35.65,35.61,35.65,33500.0,24.0215,24.035,24.008,24.035,33500.0
2010-06-03 14:55:00,35.64,35.65,35.6,35.63,50400.0,24.0282,24.035,24.0013,24.0215,50400.0
2010-06-03 15:00:00,35.63,35.66,35.62,35.66,43700.0,24.0215,24.0417,24.0148,24.0417,43700.0
2010-06-03 15:05:00,35.65,35.7,35.63,35.67,52200.0,24.035,24.0687,24.0215,24.0485,52200.0
2010-06-03 15:10:00,35.67,35.68,35.63,35.66,49900.0,24.0485,24.0552,24.0215,24.0417,49900.0
2010-06-03 15:15:00,35.66,35.66,35.62,35.63,42100.0,24.0417,24.0417,24.0148,24.0215,42100.0
2010-06-03 15:20:00,35.63,35.65,35.61,35.65,39800.0,24.0215,24.035,24.008,24.035,39800.0
2010-06-03 15:25:00,35.65,35.71,35.64,35.71,83900.0,24.035,24.0754,24.0282,24.0754,83900.0
2010-06-03 15:30:00,35.71,35.72,35.62,35.62,50300.0,24.0754,24.0822,24.0148,24.0148,50300.0
2010-06-03 15:35:00,35.63,35.68,35.63,35.66,70700.0,24.0215,24.0552,24.0215,24.0417,70700.0
2010-06-03 15:40:00,35.66,35.7,35.66,35.69,55700.0,24.0417,24.0687,24.0417,24.062,55700.0
2010-06-03 15:45:00,35.69,35.69,35.63,35.63,136800.0,24.062,24.062,24.0215,24.0215,136800.0
2010-06-03 15:50:00,35.63,35.67,35.61,35.66,120200.0,24.0215,24.0485,24.008,24.0417,120200.0
2010-06-03 15:55:00,35.65,35.72,35.65,35.69,165300.0,24.035,24.0822,24.035,24.062,165300.0
2010-06-04 09:30:00,34.97,35.04,34.64,34.84,60200.0,23.5765,23.6237,23.3541,23.4889,60200.0
2010-06-04 09:35:00,34.85,35.0,34.85,34.95,50800.0,23.4956,23.5968,23.4956,23.5631,50800.0
2010-06-04 09:40:00,34.97,35.03,34.94,34.94,59700.0,23.5765,23.617,23.5563,23.5563,59700.0
2010-06-04 09:45:00,34.92,34.96,34.8,34.84,44600.0,23.5428,23.5698,23.4619,23.4889,44600.0
2010-06-04 09:50:00,34.85,35.0,34.84,34.93,89900.0,23.4956,23.5968,23.4889,23.5496,89900.0
2010-06-04 09:55:00,34.94,35.09,34.94,35.07,81500.0,23.5563,23.6574,23.5563,23.644,81500.0
2010-06-04 10:00:00,35.07,35.12,34.95,35.0,97300.0,23.644,23.6777,23.5631,23.5968,97300.0
2010-06-04 10:05:00,35.0,35.07,34.97,35.04,100500.0,23.5968,23.644,23.5765,23.6237,100500.0
2010-06-04 10:10:00,35.05,35.08,34.98,35.07,34400.0,23.6305,23.6507,23.5833,23.644,34400.0
2010-06-04 10:15:00,35.07,35.11,35.01,35.11,70700.0,23.644,23.6709,23.6035,23.6709,70700.0
2010-06-04 10:20:00,35.11,35.26,35.06,35.25,95400.0,23.6709,23.7721,23.6372,23.7653,95400.0
2010-06-04 10:25:00,35.25,35.27,35.2,35.21,56700.0,23.7653,23.7788,23.7316,23.7383,56700.0
2010-06-04 10:30:00,35.2,35.27,35.17,35.23,53700.0,23.7316,23.7788,23.7114,23.7518,53700.0
2010-06-04 10:35:00,35.23,35.28,35.19,35.2,51000.0,23.7518,23.7855,23.7249,23.7316,51000.0
2010-06-04 10:40:00,35.2,35.28,35.19,35.28,42100.0,23.7316,23.7855,23.7249,23.7855,42100.0
2010-06-04 10:45:00,35.28,35.28,35.22,35.23,49000.0,23.7855,23.7855,23.7451,23.7518,49000.0
2010-06-04 10:50:00,35.24,35.24,35.15,35.16,49800.0,23.7586,23.7586,23.6979,23.7046,49800.0
2010-06-04 10:55:00,35.17,35.19,35.13,35.15,30300.0,23.7114,23.7249,23.6844,23.6979,30300.0
2010-06-04 11:00:00,35.14,35.17,35.12,35.16,23300.0,23.6911,23.7114,23.6777,23.7046,23300.0
2010-06-04 11:05:00,35.16,35.2,35.15,35.17,17400.0,23.7046,23.7316,23.6979,23.7114,17400.0
2010-06-04 11:10:00,35.16,35.17,35.09,35.11,56600.0,23.7046,23.7114,23.6574,23.6709,56600.0
2010-06-04 11:15:00,35.11,35.14,35.0,35.0,34300.0,23.6709,23.6911,23.5968,23.5968,34300.0
2010-06-04 11:20:00,34.99,35.0,34.91,34.91,34800.0,23.59,23.5968,23.5361,23.5361,34800.0
2010-06-04 11:25:00,34.91,34.93,34.88,34.88,29000.0,23.5361,23.5496,23.5159,23.5159,29000.0
2010-06-04 11:30:00,34.88,34.97,34.86,34.92,38500.0,23.5159,23.5765,23.5024,23.5428,38500.0
2010-06-04 11:35:00,34.91,34.98,34.88,34.94,33100.0,23.5361,23.5833,23.5159,23.5563,33100.0
2010-06-04 11:40:00,34.94,34.99,34.89,34.9,48800.0,23.5563,23.59,23.5226,23.5293,48800.0
2010-06-04 11:45:00,34.9,34.96,34.9,34.93,29700.0,23.5293,23.5698,23.5293,23.5496,29700.0
2010-06-04 11:50:00,34.94,34.94,34.88,34.88,43200.0,23.5563,23.5563,23.5159,23.5159,43200.0
2010-06-04 11:55:00,34.89,34.92,34.85,34.85,32400.0,23.5226,23.5428,23.4956,23.4956,32400.0
2010-06-04 12:00:00,34.84,34.85,34.72,34.76,40300.0,23.4889,23.4956,23.408,23.435,40300.0
2010-06-04 12:05:00,34.76,34.76,34.65,34.73,30400.0,23.435,23.435,23.3608,23.4147,30400.0
2010-06-04 12:10:00,34.73,34.83,34.73,34.81,20600.0,23.4147,23.4821,23.4147,23.4687,20600.0
2010-06-04 12:15:00,34.83,34.83,34.75,34.75,31000.0,23.4821,23.4821,23.4282,23.4282,31000.0
2010-06-04 12:20:00,34.75,34.81,34.75,34.81,12900.0,23.4282,23.4687,23.4282,23.4687,12900.0
2010-06-04 12:25:00,34.81,34.82,34.77,34.77,18400.0,23.4687,23.4754,23.4417,23.4417,18400.0
2010-06-04 12:30:00,34.77,34.81,34.77,34.77,27500.0,23.4417,23.4687,23.4417,23.4417,27500.0
2010-06-04 12:35:00,34.77,34.78,34.74,34.74,25000.0,23.4417,23.4484,23.4215,23.4215,25000.0
2010-06-04 12:40:00,34.75,34.78,34.74,34.76,31900.0,23.4282,23.4484,23.4215,23.435,31900.0
2010-06-04 12:45:00,34.76,34.79,34.76,34.79,14000.0,23.435,23.4552,23.435,23.4552,14000.0
2010-06-04 12:50:00,34.79,34.85,34.79,34.85,15800.0,23.4552,23.4956,23.4552,23.4956,15800.0
2010-06-04 12:55:00,34.85,34.85,34.82,34.85,11000.0,23.4956,23.4956,23.4754,23.4956,11000.0
2010-06-04 13:00:00,34.85,34.86,34.78,34.79,20300.0,23.4956,23.5024,23.4484,23.4552,20300.0
2010-06-04 13:05:00,34.79,34.83,34.74,34.82,25600.0,23.4552,23.4821,23.4215,23.4754,25600.0
2010-06-04 13:10:00,34.82,34.82,34.74,34.74,18100.0,23.4754,23.4754,23.4215,23.4215,18100.0
2010-06-04 13:15:00,34.74,34.74,34.65,34.68,29800.0,23.4215,23.4215,23.3608,23.381,29800.0
2010-06-04 13:20:00,34.68,34.68,34.58,34.6,47000.0,23.381,23.381,23.3136,23.3271,47000.0
2010-06-04 13:25:00,34.6,34.71,34.6,34.67,38300.0,23.3271,23.4012,23.3271,23.3743,38300.0
2010-06-04 13:30:00,34.66,34.67,34.64,34.64,55900.0,23.3675,23.3743,23.3541,23.3541,55900.0
2010-06-04 13:35:00,34.64,34.68,34.58,34.58,18200.0,23.3541,23.381,23.3136,23.3136,18200.0
2010-06-04 13:40:00,34.58,34.6,34.55,34.6,23300.0,23.3136,23.3271,23.2934,23.3271,23300.0
2010-06-04 13:45:00,34.6,34.62,34.56,34.58,28600.0,23.3271,23.3406,23.3001,23.3136,28600.0
2010-06-04 13:50:00,34.58,34.6,34.51,34.57,107600.0,23.3136,23.3271,23.2664,23.3069,107600.0
2010-06-04 13:55:00,34.56,34.56,34.49,34.55,40700.0,23.3001,23.3001,23.2529,23.2934,40700.0
2010-06-04 14:00:00,34.55,34.63,34.54,34.61,51100.0,23.2934,23.3473,23.2866,23.3338,51100.0
2010-06-04 14:05:00,34.6,34.61,34.47,34.48,33900.0,23.3271,23.3338,23.2394,23.2462,33900.0
2010-06-04 14:10:00,34.49,34.52,34.47,34.52,42000.0,23.2529,23.2731,23.2394,23.2731,42000.0
2010-06-04 14:15:00,34.52,34.55,34.48,34.48,39900.0,23.2731,23.2934,23.2462,23.2462,39900.0
2010-06-04 14:20:00,34.49,34.56,34.47,34.55,41600.0,23.2529,23.3001,23.2394,23.2934,41600.0
2010-06-04 14:25:00,34.55,34.55,34.44,34.49,58700.0,23.2934,23.2934,23.2192,23.2529,58700.0
2010-06-04 14:30:00,34.49,34.56,34.47,34.52,29100.0,23.2529,23.3001,23.2394,23.2731,29100.0
2010-06-04 14:35:00,34.51,34.51,34.43,34.47,50200.0,23.2664,23.2664,23.2125,23.2394,50200.0
2010-06-04 14:40:00,34.46,34.47,34.42,34.45,32100.0,23.2327,23.2394,23.2057,23.226,32100.0
2010-06-04 14:45:00,34.45,34.46,34.3,34.31,56700.0,23.226,23.2327,23.1248,23.1316,56700.0
2010-06-04 14:50:00,34.31,34.34,34.22,34.3,67500.0,23.1316,23.1518,23.0709,23.1248,67500.0
2010-06-04 14:55:00,34.3,34.31,34.2,34.22,65700.0,23.1248,23.1316,23.0574,23.0709,65700.0
2010-06-04 15:00:00,34.22,34.39,34.22,34.37,50000.0,23.0709,23.1855,23.0709,23.172,50000.0
2010-06-04 15:05:00,34.37,34.39,34.3,34.38,64300.0,23.172,23.1855,23.1248,23.1788,64300.0
2010-06-04 15:10:00,34.38,34.45,34.37,34.38,61200.0,23.1788,23.226,23.172,23.1788,61200.0
2010-06-04 15:15:00,34.38,34.38,34.3,34.34,78000.0,23.1788,23.1788,23.1248,23.1518,78000.0
2010-06-04 15:20:00,34.35,34.38,34.3,34.32,96700.0,23.1585,23.1788,23.1248,23.1383,96700.0
2010-06-04 15:25:00,34.31,34.33,34.27,34.29,58900.0,23.1316,23.1451,23.1046,23.1181,58900.0
2010-06-04 15:30:00,34.29,34.37,34.29,34.31,111200.0,23.1181,23.172,23.1181,23.1316,111200.0
2010-06-04 15:35:00,34.31,34.4,34.31,34.36,89700.0,23.1316,23.1922,23.1316,23.1653,89700.0
2010-06-04 15:40:00,34.36,34.38,34.19,34.27,135400.0,23.1653,23.1788,23.0507,23.1046,135400.0
2010-06-04 15:45:00,34.26,34.31,34.23,34.31,193500.0,23.0979,23.1316,23.0776,23.1316,193500.0
2010-06-04 15:50:00,34.3,34.32,34.16,34.21,185800.0,23.1248,23.1383,23.0304,23.0641,185800.0
2010-06-04 15:55:00,34.2,34.26,34.18,34.24,242600.0,23.0574,23.0979,23.0439,23.0844,242600.0
2010-06-07 09:30:00,34.31,34.54,34.26,34.39,53500.0,23.1316,23.2866,23.0979,23.1855,53500.0
2010-06-07 09:35:00,34.39,34.41,34.21,34.28,52200.0,23.1855,23.199,23.0641,23.1113,52200.0
2010-06-07 09:40:00,34.3,34.3,34.14,34.15,88500.0,23.1248,23.1248,23.017,23.0237,88500.0
2010-06-07 09:45:00,34.15,34.21,34.09,34.2,54300.0,23.0237,23.0641,22.9832,23.0574,54300.0
2010-06-07 09:50:00,34.2,34.21,34.14,34.21,38300.0,23.0574,23.0641,23.017,23.0641,38300.0
2010-06-07 09:55:00,34.21,34.22,34.16,34.18,39900.0,23.0641,23.0709,23.0304,23.0439,39900.0
2010-06-07 10:00:00,34.17,34.21,34.16,34.21,40400.0,23.0372,23.0641,23.0304,23.0641,40400.0
2010-06-07 10:05:00,34.2,34.21,34.12,34.19,44500.0,23.0574,23.0641,23.0035,23.0507,44500.0
2010-06-07 10:10:00,34.19,34.21,34.17,34.2,56200.0,23.0507,23.0641,23.0372,23.0574,56200.0
2010-06-07 10:15:00,34.2,34.25,34.19,34.21,56600.0,23.0574,23.0911,23.0507,23.0641,56600.0
2010-06-07 10:20:00,34.21,34.23,34.18,34.23,50600.0,23.0641,23.0776,23.0439,23.0776,50600.0
2010-06-07 10:25:00,34.24,34.28,34.14,34.14,49000.0,23.0844,23.1113,23.017,23.017,49000.0
2010-06-07 10:30:00,34.14,34.16,34.11,34.14,55600.0,23.017,23.0304,22.9967,23.017,55600.0
2010-06-07 10:35:00,34.13,34.16,34.07,34.08,58300.0,23.0102,23.0304,22.9698,22.9765,58300.0
2010-06-07 10:40:00,34.08,34.15,34.08,34.09,39800.0,22.9765,23.0237,22.9765,22.9832,39800.0
2010-06-07 10:45:00,34.09,34.15,34.04,34.1,21400.0,22.9832,23.0237,22.9495,22.99,21400.0
2010-06-07 10:50:00,34.1,34.1,33.99,34.03,61700.0,22.99,22.99,22.9158,22.9428,61700.0
2010-06-07 10:55:00,34.04,34.05,33.87,33.87,78500.0,22.9495,22.9563,22.8349,22.8349,78500.0
2010-06-07 11:00:00,33.88,33.95,33.87,33.94,44700.0,22.8417,22.8889,22.8349,22.8821,44700.0
2010-06-07 11:05:00,33.96,33.96,33.88,33.94,30200.0,22.8956,22.8956,22.8417,22.8821,30200.0
2010-06-07 11:10:00,33.95,34.03,33.95,33.98,24600.0,22.8889,22.9428,22.8889,22.9091,24600.0
2010-06-07 11:15:00,33.98,34.06,33.95,34.02,45500.0,22.9091,22.963,22.8889,22.9361,45500.0
2010-06-07 11:20:00,34.02,34.04,33.95,33.98,43100.0,22.9361,22.9495,22.8889,22.9091,43100.0
2010-06-07 11:25:00,33.98,34.03,33.97,33.99,86100.0,22.9091,22.9428,22.9023,22.9158,86100.0
2010-06-07 11:30:00,34.0,34.04,33.98,34.04,123600.0,22.9226,22.9495,22.9091,22.9495,123600.0
2010-06-07 11:35:00,34.04,34.17,34.04,34.16,38700.0,22.9495,23.0372,22.9495,23.0304,38700.0
2010-06-07 11:40:00,34.16,34.19,34.14,34.15,101200.0,23.0304,23.0507,23.017,23.0237,101200.0
2010-06-07 11:45:00,34.16,34.16,34.06,34.08,29900.0,23.0304,23.0304,22.963,22.9765,29900.0
2010-06-07 11:50:00,34.08,34.11,34.08,34.08,35800.0,22.9765,22.9967,22.9765,22.9765,35800.0
2010-06-07 11:55:00,34.09,34.16,34.09,34.15,38800.0,22.9832,23.0304,22.9832,23.0237,38800.0
2010-06-07 12:00:00,34.15,34.24,34.11,34.22,240600.0,23.0237,23.0844,22.9967,23.0709,240600.0
2010-06-07 12:05:00,34.22,34.22,34.15,34.15,108600.0,23.0709,23.0709,23.0237,23.0237,108600.0
2010-06-07 12:10:00,34.16,34.17,34.13,34.14,39100.0,23.0304,23.0372,23.0102,23.017,39100.0
2010-06-07 12:15:00,34.14,34.18,34.14,34.16,53600.0,23.017,23.0439,23.017,23.0304,53600.0
2010-06-07 12:20:00,34.16,34.17,34.14,34.16,28100.0,23.0304,23.0372,23.017,23.0304,28100.0
2010-06-07 12:25:00,34.16,34.17,34.11,34.11,21200.0,23.0304,23.0372,22.9967,22.9967,21200.0
2010-06-07 12:30:00,34.11,34.15,34.1,34.14,22900.0,22.9967,23.0237,22.99,23.017,22900.0
2010-06-07 12:35:00,34.15,34.15,34.1,34.14,17800.0,23.0237,23.0237,22.99,23.017,17800.0
2010-06-07 12:40:00,34.14,34.15,34.12,34.12,30300.0,23.017,23.0237,23.0035,23.0035,30300.0
2010-06-07 12:45:00,34.11,34.13,34.09,34.11,27800.0,22.9967,23.0102,22.9832,22.9967,27800.0
2010-06-07 12:50:00,34.11,34.15,34.11,34.15,28600.0,22.9967,23.0237,22.9967,23.0237,28600.0
2010-06-07 12:55:00,34.15,34.15,34.11,34.14,53900.0,23.0237,23.0237,22.9967,23.017,53900.0
2010-06-07 13:00:00,34.14,34.15,34.1,34.13,30600.0,23.017,23.0237,22.99,23.0102,30600.0
2010-06-07 13:05:00,34.14,34.16,34.11,34.15,64700.0,23.017,23.0304,22.9967,23.0237,64700.0
2010-06-07 13:10:00,34.15,34.16,34.13,34.13,23600.0,23.0237,23.0304,23.0102,23.0102,23600.0
2010-06-07 13:15:00,34.13,34.21,34.12,34.2,66800.0,23.0102,23.0641,23.0035,23.0574,66800.0
2010-06-07 13:20:00,34.2,34.21,34.18,34.2,75600.0,23.0574,23.0641,23.0439,23.0574,75600.0
2010-06-07 13:25:00,34.2,34.21,34.18,34.19,70000.0,23.0574,23.0641,23.0439,23.0507,70000.0
2010-06-07 13:30:00,34.2,34.25,34.19,34.25,154400.0,23.0574,23.0911,23.0507,23.0911,154400.0
2010-06-07 13:35:00,34.25,34.3,34.19,34.19,46800.0,23.0911,23.1248,23.0507,23.0507,46800.0
2010-06-07 13:40:00,34.19,34.19,34.16,34.16,24100.0,23.0507,23.0507,23.0304,23.0304,24100.0
2010-06-07 13:45:00,34.15,34.19,34.09,34.1,37500.0,23.0237,23.0507,22.9832,22.99,37500.0
2010-06-07 13:50:00,34.11,34.15,34.1,34.14,26100.0,22.9967,23.0237,22.99,23.017,26100.0
2010-06-07 13:55:00,34.15,34.15,34.09,34.11,19700.0,23.0237,23.0237,22.9832,22.9967,19700.0
2010-06-07 14:00:00,34.1,34.17,34.08,34.15,23700.0,22.99,23.0372,22.9765,23.0237,23700.0
2010-06-07 14:05:00,34.15,34.16,34.11,34.16,18600.0,23.0237,23.0304,22.9967,23.0304,18600.0
2010-06-07 14:10:00,34.17,34.19,34.13,34.14,21500.0,23.0372,23.0507,23.0102,23.017,21500.0
2010-06-07 14:15:00,34.14,34.15,34.08,34.11,23000.0,23.017,23.0237,22.9765,22.9967,23000.0
2010-06-07 14:20:00,34.11,34.14,34.06,34.08,34700.0,22.9967,23.017,22.963,22.9765,34700.0
2010-06-07 14:25:00,34.09,34.15,34.09,34.14,27200.0,22.9832,23.0237,22.9832,23.017,27200.0
2010-06-07 14:30:00,34.15,34.18,34.09,34.1,34600.0,23.0237,23.0439,22.9832,22.99,34600.0
2010-06-07 14:35:00,34.09,34.09,34.03,34.06,51300.0,22.9832,22.9832,22.9428,22.963,51300.0
2010-06-07 14:40:00,34.06,34.08,34.02,34.03,43100.0,22.963,22.9765,22.9361,22.9428,43100.0
2010-06-07 14:45:00,34.03,34.03,33.93,33.99,48300.0,22.9428,22.9428,22.8754,22.9158,48300.0
2010-06-07 14:50:00,33.99,34.01,33.93,33.97,46300.0,22.9158,22.9293,22.8754,22.9023,46300.0
2010-06-07 14:55:00,33.97,34.02,33.95,33.99,27700.0,22.9023,22.9361,22.8889,22.9158,27700.0
2010-06-07 15:00:00,34.0,34.08,34.0,34.07,46500.0,22.9226,22.9765,22.9226,22.9698,46500.0
2010-06-07 15:05:00,34.07,34.17,34.07,34.14,35200.0,22.9698,23.0372,22.9698,23.017,35200.0
2010-06-07 15:10:00,34.13,34.14,34.06,34.08,47500.0,23.0102,23.017,22.963,22.9765,47500.0
2010-06-07 15:15:00,34.08,34.1,34.02,34.05,77300.0,22.9765,22.99,22.9361,22.9563,77300.0
2010-06-07 15:20:00,34.05,34.05,33.97,34.0,88500.0,22.9563,22.9563,22.9023,22.9226,88500.0
2010-06-07 15:25:00,33.99,34.02,33.93,33.93,84000.0,22.9158,22.9361,22.8754,22.8754,84000.0
2010-06-07 15:30:00,33.93,33.99,33.9,33.99,114200.0,22.8754,22.9158,22.8551,22.9158,114200.0
2010-06-07 15:35:00,33.99,34.09,33.99,34.06,168600.0,22.9158,22.9832,22.9158,22.963,168600.0
2010-06-07 15:40:00,34.06,34.07,33.95,33.96,117500.0,22.963,22.9698,22.8889,22.8956,117500.0
2010-06-07 15:45:00,33.97,34.0,33.96,34.0,121000.0,22.9023,22.9226,22.8956,22.9226,121000.0
2010-06-07 15:50:00,34.0,34.01,33.94,33.95,124600.0,22.9226,22.9293,22.8821,22.8889,124600.0
2010-06-07 15:55:00,33.94,33.95,33.86,33.87,166900.0,22.8821,22.8889,22.8282,22.8349,166900.0
2010-06-08 09:30:00,33.78,33.92,33.67,33.86,31600.0,22.7742,22.8686,22.7001,22.8282,31600.0
2010-06-08 09:35:00,33.88,34.06,33.81,34.03,34300.0,22.8417,22.963,22.7945,22.9428,34300.0
2010-06-08 09:40:00,34.03,34.07,33.96,33.96,58200.0,22.9428,22.9698,22.8956,22.8956,58200.0
2010-06-08 09:45:00,33.95,34.01,33.94,33.96,98200.0,22.8889,22.9293,22.8821,22.8956,98200.0
2010-06-08 09:50:00,33.96,33.96,33.75,33.8,67800.0,22.8956,22.8956,22.754,22.7877,67800.0
2010-06-08 09:55:00,33.8,33.83,33.69,33.73,68800.0,22.7877,22.808,22.7136,22.7405,68800.0
2010-06-08 10:00:00,33.72,33.84,33.72,33.81,50500.0,22.7338,22.8147,22.7338,22.7945,50500.0
2010-06-08 10:05:00,33.81,33.89,33.77,33.84,52400.0,22.7945,22.8484,22.7675,22.8147,52400.0
2010-06-08 10:10:00,33.85,33.87,33.66,33.72,75800.0,22.8214,22.8349,22.6933,22.7338,75800.0
2010-06-08 10:15:00,33.72,33.72,33.61,33.62,54000.0,22.7338,22.7338,22.6596,22.6664,54000.0
2010-06-08 10:20:00,33.62,33.65,33.55,33.62,72800.0,22.6664,22.6866,22.6192,22.6664,72800.0
2010-06-08 10:25:00,33.61,33.72,33.56,33.72,40600.0,22.6596,22.7338,22.6259,22.7338,40600.0
2010-06-08 10:30:00,33.72,33.78,33.66,33.67,31400.0,22.7338,22.7742,22.6933,22.7001,31400.0
2010-06-08 10:35:00,33.68,33.73,33.64,33.65,42200.0,22.7068,22.7405,22.6799,22.6866,42200.0
2010-06-08 10:40:00,33.65,33.65,33.56,33.63,45000.0,22.6866,22.6866,22.6259,22.6731,45000.0
2010-06-08 10:45:00,33.65,33.66,33.53,33.66,49600.0,22.6866,22.6933,22.6057,22.6933,49600.0
2010-06-08 10:50:00,33.66,33.7,33.61,33.67,38800.0,22.6933,22.7203,22.6596,22.7001,38800.0
2010-06-08 10:55:00,33.67,33.74,33.66,33.72,66000.0,22.7001,22.7473,22.6933,22.7338,66000.0
2010-06-08 11:00:00,33.73,33.75,33.7,33.72,36800.0,22.7405,22.754,22.7203,22.7338,36800.0
2010-06-08 11:05:00,33.72,33.74,33.59,33.65,60300.0,22.7338,22.7473,22.6461,22.6866,60300.0
2010-06-08 11:10:00,33.65,33.69,33.54,33.59,55100.0,22.6866,22.7136,22.6124,22.6461,55100.0
2010-06-08 11:15:00,33.59,33.71,33.58,33.69,27900.0,22.6461,22.7271,22.6394,22.7136,27900.0
2010-06-08 11:20:00,33.7,33.85,33.7,33.8,49100.0,22.7203,22.8214,22.7203,22.7877,49100.0
2010-06-08 11:25:00,33.82,33.88,33.76,33.78,91600.0,22.8012,22.8417,22.7608,22.7742,91600.0
2010-06-08 11:30:00,33.79,33.9,33.78,33.88,66500.0,22.781,22.8551,22.7742,22.8417,66500.0
2010-06-08 11:35:00,33.89,33.93,33.84,33.92,44000.0,22.8484,22.8754,22.8147,22.8686,44000.0
2010-06-08 11:40:00,33.9,33.9,33.81,33.85,36100.0,22.8551,22.8551,22.7945,22.8214,36100.0
2010-06-08 11:45:00,33.85,33.97,33.84,33.97,30500.0,22.8214,22.9023,22.8147,22.9023,30500.0
2010-06-08 11:50:00,33.97,34.03,33.94,33.97,46100.0,22.9023,22.9428,22.8821,22.9023,46100.0
2010-06-08 11:55:00,33.97,34.0,33.89,33.89,44000.0,22.9023,22.9226,22.8484,22.8484,44000.0
2010-06-08 12:00:00,33.9,33.96,33.9,33.9,62900.0,22.8551,22.8956,22.8551,22.8551,62900.0
2010-06-08 12:05:00,33.9,33.92,33.85,33.9,240200.0,22.8551,22.8686,22.8214,22.8551,240200.0
2010-06-08 12:10:00,33.9,33.92,33.86,33.9,73400.0,22.8551,22.8686,22.8282,22.8551,73400.0
2010-06-08 12:15:00,33.9,33.92,33.84,33.9,74900.0,22.8551,22.8686,22.8147,22.8551,74900.0
2010-06-08 12:20:00,33.9,33.91,33.86,33.86,36700.0,22.8551,22.8619,22.8282,22.8282,36700.0
2010-06-08 12:25:00,33.86,33.87,33.83,33.86,40200.0,22.8282,22.8349,22.808,22.8282,40200.0
2010-06-08 12:30:00,33.86,33.9,33.8,33.81,76200.0,22.8282,22.8551,22.7877,22.7945,76200.0
2010-06-08 12:35:00,33.81,33.83,33.77,33.83,16300.0,22.7945,22.808,22.7675,22.808,16300.0
2010-06-08 12:40:00,33.83,33.94,33.83,33.89,64100.0,22.808,22.8821,22.808,22.8484,64100.0
2010-06-08 12:45:00,33.87,33.9,33.83,33.84,44000.0,22.8349,22.8551,22.808,22.8147,44000.0
2010-06-08 12:50:00,33.83,33.86,33.81,33.83,53300.0,22.808,22.8282,22.7945,22.808,53300.0
2010-06-08 12:55:00,33.84,33.85,33.77,33.82,40800.0,22.8147,22.8214,22.7675,22.8012,40800.0
2010-06-08 13:00:00,33.82,33.86,33.8,33.8,42400.0,22.8012,22.8282,22.7877,22.7877,42400.0
2010-06-08 13:05:00,33.8,33.81,33.71,33.75,26800.0,22.7877,22.7945,22.7271,22.754,26800.0
2010-06-08 13:10:00,33.74,33.74,33.68,33.69,15000.0,22.7473,22.7473,22.7068,22.7136,15000.0
2010-06-08 13:15:00,33.68,33.73,33.67,33.71,18200.0,22.7068,22.7405,22.7001,22.7271,18200.0
2010-06-08 13:20:00,33.7,33.8,33.67,33.67,56200.0,22.7203,22.7877,22.7001,22.7001,56200.0
2010-06-08 13:25:00,33.66,33.7,33.65,33.65,22700.0,22.6933,22.7203,22.6866,22.6866,22700.0
2010-06-08 13:30:00,33.66,33.68,33.49,33.5,69000.0,22.6933,22.7068,22.5787,22.5855,69000.0
2010-06-08 13:35:00,33.5,33.55,33.49,33.55,24300.0,22.5855,22.6192,22.5787,22.6192,24300.0
2010-06-08 13:40:00,33.55,33.56,33.49,33.56,26600.0,22.6192,22.6259,22.5787,22.6259,26600.0
2010-06-08 13:45:00,33.55,33.55,33.45,33.46,24400.0,22.6192,22.6192,22.5518,22.5585,24400.0
2010-06-08 13:50:00,33.45,33.47,33.38,33.39,43700.0,22.5518,22.5652,22.5046,22.5113,43700.0
2010-06-08 13:55:00,33.39,33.47,33.36,33.47,35000.0,22.5113,22.5652,22.4911,22.5652,35000.0
2010-06-08 14:00:00,33.47,33.49,33.43,33.49,27600.0,22.5652,22.5787,22.5383,22.5787,27600.0
2010-06-08 14:05:00,33.48,33.49,33.43,33.45,17600.0,22.572,22.5787,22.5383,22.5518,17600.0
2010-06-08 14:10:00,33.44,33.45,33.37,33.41,26800.0,22.545,22.5518,22.4978,22.5248,26800.0
2010-06-08 14:15:00,33.42,33.46,33.38,33.46,19700.0,22.5315,22.5585,22.5046,22.5585,19700.0
2010-06-08 14:20:00,33.47,33.51,33.44,33.51,37800.0,22.5652,22.5922,22.545,22.5922,37800.0
2010-06-08 14:25:00,33.52,33.56,33.48,33.5,38600.0,22.599,22.6259,22.572,22.5855,38600.0
2010-06-08 14:30:00,33.5,33.6,33.47,33.54,52000.0,22.5855,22.6529,22.5652,22.6124,52000.0
2010-06-08 14:35:00,33.54,33.64,33.51,33.55,94100.0,22.6124,22.6799,22.5922,22.6192,94100.0
2010-06-08 14:40:00,33.54,33.65,33.53,33.64,74200.0,22.6124,22.6866,22.6057,22.6799,74200.0
2010-06-08 14:45:00,33.63,33.64,33.56,33.57,38900.0,22.6731,22.6799,22.6259,22.6327,38900.0
2010-06-08 14:50:00,33.58,33.58,33.5,33.5,38600.0,22.6394,22.6394,22.5855,22.5855,38600.0
2010-06-08 14:55:00,33.5,33.56,33.48,33.5,42600.0,22.5855,22.6259,22.572,22.5855,42600.0
2010-06-08 15:00:00,33.5,33.57,33.47,33.53,61600.0,22.5855,22.6327,22.5652,22.6057,61600.0
2010-06-08 15:05:00,33.54,33.56,33.47,33.55,180000.0,22.6124,22.6259,22.5652,22.6192,180000.0
2010-06-08 15:10:00,33.56,33.56,33.49,33.51,45600.0,22.6259,22.6259,22.5787,22.5922,45600.0
2010-06-08 15:15:00,33.51,33.52,33.44,33.45,57000.0,22.5922,22.599,22.545,22.5518,57000.0
2010-06-08 15:20:00,33.44,33.54,33.44,33.52,76600.0,22.545,22.6124,22.545,22.599,76600.0
2010-06-08 15:25:00,33.51,33.64,33.5,33.63,77500.0,22.5922,22.6799,22.5855,22.6731,77500.0
2010-06-08 15:30:00,33.64,33.7,33.61,33.61,78300.0,22.6799,22.7203,22.6596,22.6596,78300.0
2010-06-08 15:35:00,33.62,33.74,33.62,33.72,86200.0,22.6664,22.7473,22.6664,22.7338,86200.0
2010-06-08 15:40:00,33.74,33.79,33.7,33.78,93300.0,22.7473,22.781,22.7203,22.7742,93300.0
2010-06-08 15:45:00,33.78,33.78,33.67,33.71,129900.0,22.7742,22.7742,22.7001,22.7271,129900.0
2010-06-08 15:50:00,33.71,33.81,33.7,33.74,114700.0,22.7271,22.7945,22.7203,22.7473,114700.0
2010-06-08 15:55:00,33.73,33.78,33.7,33.77,151600.0,22.7405,22.7742,22.7203,22.7675,151600.0
2010-06-09 09:30:00,34.05,34.2,33.93,34.14,89000.0,22.9563,23.0574,22.8754,23.017,89000.0
2010-06-09 09:35:00,34.15,34.16,34.04,34.08,52400.0,23.0237,23.0304,22.9495,22.9765,52400.0
2010-06-09 09:40:00,34.07,34.08,33.97,33.99,55500.0,22.9698,22.9765,22.9023,22.9158,55500.0
2010-06-09 09:45:00,33.99,34.06,33.97,34.06,127800.0,22.9158,22.963,22.9023,22.963,127800.0
2010-06-09 09:50:00,34.05,34.07,34.0,34.0,89600.0,22.9563,22.9698,22.9226,22.9226,89600.0
2010-06-09 09:55:00,34.01,34.07,34.01,34.06,106000.0,22.9293,22.9698,22.9293,22.963,106000.0
2010-06-09 10:00:00,34.06,34.1,33.98,34.02,107800.0,22.963,22.99,22.9091,22.9361,107800.0
2010-06-09 10:05:00,34.02,34.08,33.99,34.07,83600.0,22.9361,22.9765,22.9158,22.9698,83600.0
2010-06-09 10:10:00,34.06,34.09,34.0,34.02,146500.0,22.963,22.9832,22.9226,22.9361,146500.0
2010-06-09 10:15:00,34.03,34.12,34.03,34.11,83600.0,22.9428,23.0035,22.9428,22.9967,83600.0
2010-06-09 10:20:00,34.12,34.18,34.07,34.11,116500.0,23.0035,23.0439,22.9698,22.9967,116500.0
2010-06-09 10:25:00,34.12,34.13,34.07,34.08,43000.0,23.0035,23.0102,22.9698,22.9765,43000.0
2010-06-09 10:30:00,34.09,34.15,34.06,34.15,56900.0,22.9832,23.0237,22.963,23.0237,56900.0
2010-06-09 10:35:00,34.15,34.15,34.07,34.09,68900.0,23.0237,23.0237,22.9698,22.9832,68900.0
2010-06-09 10:40:00,34.09,34.15,34.07,34.14,53800.0,22.9832,23.0237,22.9698,23.017,53800.0
2010-06-09 10:45:00,34.14,34.18,34.13,34.13,84900.0,23.017,23.0439,23.0102,23.0102,84900.0
2010-06-09 10:50:00,34.13,34.15,34.1,34.1,54100.0,23.0102,23.0237,22.99,22.99,54100.0
2010-06-09 10:55:00,34.11,34.11,34.04,34.09,42600.0,22.9967,22.9967,22.9495,22.9832,42600.0
2010-06-09 11:00:00,34.1,34.15,34.08,34.14,36100.0,22.99,23.0237,22.9765,23.017,36100.0
2010-06-09 11:05:00,34.15,34.2,34.15,34.15,84600.0,23.0237,23.0574,23.0237,23.0237,84600.0
2010-06-09 11:10:00,34.15,34.17,34.12,34.12,66000.0,23.0237,23.0372,23.0035,23.0035,66000.0
2010-06-09 11:15:00,34.12,34.15,34.11,34.12,51600.0,23.0035,23.0237,22.9967,23.0035,51600.0
2010-06-09 11:20:00,34.13,34.2,34.12,34.19,35100.0,23.0102,23.0574,23.0035,23.0507,35100.0
2010-06-09 11:25:00,34.2,34.28,34.19,34.24,87900.0,23.0574,23.1113,23.0507,23.0844,87900.0
2010-06-09 11:30:00,34.24,34.25,34.21,34.24,59300.0,23.0844,23.0911,23.0641,23.0844,59300.0
2010-06-09 11:35:00,34.25,34.37,34.25,34.35,31300.0,23.0911,23.172,23.0911,23.1585,31300.0
2010-06-09 11:40:00,34.36,34.44,34.34,34.37,55900.0,23.1653,23.2192,23.1518,23.172,55900.0
2010-06-09 11:45:00,34.37,34.4,34.35,34.36,36900.0,23.172,23.1922,23.1585,23.1653,36900.0
2010-06-09 11:50:00,34.37,34.37,34.34,34.35,84500.0,23.172,23.172,23.1518,23.1585,84500.0
2010-06-09 11:55:00,34.35,34.37,34.33,34.37,80300.0,23.1585,23.172,23.1451,23.172,80300.0
2010-06-09 12:00:00,34.37,34.37,34.33,34.33,83200.0,23.172,23.172,23.1451,23.1451,83200.0
2010-06-09 12:05:00,34.33,34.39,34.3,34.39,47300.0,23.1451,23.1855,23.1248,23.1855,47300.0
2010-06-09 12:10:00,34.39,34.39,34.37,34.37,49400.0,23.1855,23.1855,23.172,23.172,49400.0
2010-06-09 12:15:00,34.37,34.4,34.36,34.39,18300.0,23.172,23.1922,23.1653,23.1855,18300.0
2010-06-09 12:20:00,34.4,34.43,34.39,34.4,27900.0,23.1922,23.2125,23.1855,23.1922,27900.0
2010-06-09 12:25:00,34.4,34.43,34.38,34.38,33500.0,23.1922,23.2125,23.1788,23.1788,33500.0
2010-06-09 12:30:00,34.38,34.39,34.33,34.35,77800.0,23.1788,23.1855,23.1451,23.1585,77800.0
2010-06-09 12:35:00,34.35,34.36,34.33,34.35,32400.0,23.1585,23.1653,23.1451,23.1585,32400.0
2010-06-09 12:40:00,34.36,34.39,34.35,34.37,22200.0,23.1653,23.1855,23.1585,23.172,22200.0
2010-06-09 12:45:00,34.37,34.43,34.37,34.41,35100.0,23.172,23.2125,23.172,23.199,35100.0
2010-06-09 12:50:00,34.41,34.43,34.4,34.41,55500.0,23.199,23.2125,23.1922,23.199,55500.0
2010-06-09 12:55:00,34.41,34.41,34.34,34.35,20200.0,23.199,23.199,23.1518,23.1585,20200.0
2010-06-09 13:00:00,34.35,34.4,34.35,34.37,63200.0,23.1585,23.1922,23.1585,23.172,63200.0
2010-06-09 13:05:00,34.37,34.44,34.37,34.43,25100.0,23.172,23.2192,23.172,23.2125,25100.0
2010-06-09 13:10:00,34.43,34.45,34.42,34.42,30500.0,23.2125,23.226,23.2057,23.2057,30500.0
2010-06-09 13:15:00,34.43,34.46,34.4,34.45,32600.0,23.2125,23.2327,23.1922,23.226,32600.0
2010-06-09 13:20:00,34.46,34.47,34.43,34.44,34000.0,23.2327,23.2394,23.2125,23.2192,34000.0
2010-06-09 13:25:00,34.45,34.47,34.41,34.43,32300.0,23.226,23.2394,23.199,23.2125,32300.0
2010-06-09 13:30:00,34.43,34.44,34.36,34.36,37800.0,23.2125,23.2192,23.1653,23.1653,37800.0
2010-06-09 13:35:00,34.36,34.38,34.34,34.34,35800.0,23.1653,23.1788,23.1518,23.1518,35800.0
2010-06-09 13:40:00,34.33,34.36,34.32,34.35,49000.0,23.1451,23.1653,23.1383,23.1585,49000.0
2010-06-09 13:45:00,34.35,34.37,34.28,34.29,69700.0,23.1585,23.172,23.1113,23.1181,69700.0
2010-06-09 13:50:00,34.3,34.34,34.29,34.32,42300.0,23.1248,23.1518,23.1181,23.1383,42300.0
2010-06-09 13:55:00,34.32,34.33,34.23,34.3,54900.0,23.1383,23.1451,23.0776,23.1248,54900.0
2010-06-09 14:00:00,34.29,34.32,34.2,34.21,90000.0,23.1181,23.1383,23.0574,23.0641,90000.0
2010-06-09 14:05:00,34.21,34.21,34.15,34.19,52600.0,23.0641,23.0641,23.0237,23.0507,52600.0
2010-06-09 14:10:00,34.19,34.29,34.17,34.29,40000.0,23.0507,23.1181,23.0372,23.1181,40000.0
2010-06-09 14:15:00,34.29,34.31,34.23,34.24,52500.0,23.1181,23.1316,23.0776,23.0844,52500.0
2010-06-09 14:20:00,34.24,34.25,34.18,34.2,73400.0,23.0844,23.0911,23.0439,23.0574,73400.0
2010-06-09 14:25:00,34.19,34.23,34.15,34.21,63500.0,23.0507,23.0776,23.0237,23.0641,63500.0
2010-06-09 14:30:00,34.21,34.21,34.16,34.16,38300.0,23.0641,23.0641,23.0304,23.0304,38300.0
2010-06-09 14:35:00,34.17,34.22,34.15,34.19,56200.0,23.0372,23.0709,23.0237,23.0507,56200.0
2010-06-09 14:40:00,34.2,34.2,34.13,34.15,34900.0,23.0574,23.0574,23.0102,23.0237,34900.0
2010-06-09 14:45:00,34.16,34.2,34.08,34.12,46600.0,23.0304,23.0574,22.9765,23.0035,46600.0
2010-06-09 14:50:00,34.11,34.14,34.03,34.03,53900.0,22.9967,23.017,22.9428,22.9428,53900.0
2010-06-09 14:55:00,34.04,34.06,33.96,33.98,102700.0,22.9495,22.963,22.8956,22.9091,102700.0
2010-06-09 15:00:00,33.97,34.04,33.95,34.02,61500.0,22.9023,22.9495,22.8889,22.9361,61500.0
2010-06-09 15:05:00,34.01,34.06,33.98,34.04,68000.0,22.9293,22.963,22.9091,22.9495,68000.0
2010-06-09 15:10:00,34.04,34.04,33.9,33.94,54600.0,22.9495,22.9495,22.8551,22.8821,54600.0
2010-06-09 15:15:00,33.94,33.96,33.78,33.81,75900.0,22.8821,22.8956,22.7742,22.7945,75900.0
2010-06-09 15:20:00,33.8,33.8,33.7,33.78,215500.0,22.7877,22.7877,22.7203,22.7742,215500.0
2010-06-09 15:25:00,33.79,33.89,33.78,33.89,106800.0,22.781,22.8484,22.7742,22.8484,106800.0
2010-06-09 15:30:00,33.89,33.89,33.8,33.8,93700.0,22.8484,22.8484,22.7877,22.7877,93700.0
2010-06-09 15:35:00,33.8,33.83,33.69,33.77,89500.0,22.7877,22.808,22.7136,22.7675,89500.0
2010-06-09 15:40:00,33.77,33.82,33.76,33.79,100500.0,22.7675,22.8012,22.7608,22.781,100500.0
2010-06-09 15:45:00,33.79,33.81,33.72,33.77,92100.0,22.781,22.7945,22.7338,22.7675,92100.0
2010-06-09 15:50:00,33.78,33.78,33.69,33.77,105500.0,22.7742,22.7742,22.7136,22.7675,105500.0
2010-06-09 15:55:00,33.77,33.86,33.74,33.83,190800.0,22.7675,22.8282,22.7473,22.808,190800.0
2010-06-10 09:30:00,34.33,34.63,34.17,34.48,72800.0,23.1451,23.3473,23.0372,23.2462,72800.0
2010-06-10 09:35:00,34.49,34.54,34.4,34.44,40400.0,23.2529,23.2866,23.1922,23.2192,40400.0
2010-06-10 09:40:00,34.46,34.5,34.29,34.35,61900.0,23.2327,23.2597,23.1181,23.1585,61900.0
2010-06-10 09:45:00,34.35,34.46,34.31,34.46,40100.0,23.1585,23.2327,23.1316,23.2327,40100.0
2010-06-10 09:50:00,34.46,34.58,34.46,34.57,75900.0,23.2327,23.3136,23.2327,23.3069,75900.0
2010-06-10 09:55:00,34.57,34.65,34.56,34.65,41800.0,23.3069,23.3608,23.3001,23.3608,41800.0
2010-06-10 10:00:00,34.66,34.74,34.65,34.72,56100.0,23.3675,23.4215,23.3608,23.408,56100.0
2010-06-10 10:05:00,34.72,34.73,34.58,34.61,105500.0,23.408,23.4147,23.3136,23.3338,105500.0
2010-06-10 10:10:00,34.62,34.65,34.57,34.61,48000.0,23.3406,23.3608,23.3069,23.3338,48000.0
2010-06-10 10:15:00,34.62,34.65,34.54,34.55,85400.0,23.3406,23.3608,23.2866,23.2934,85400.0
2010-06-10 10:20:00,34.54,34.59,34.51,34.57,66900.0,23.2866,23.3203,23.2664,23.3069,66900.0
2010-06-10 10:25:00,34.56,34.6,34.52,34.58,45100.0,23.3001,23.3271,23.2731,23.3136,45100.0
2010-06-10 10:30:00,34.59,34.61,34.56,34.58,36100.0,23.3203,23.3338,23.3001,23.3136,36100.0
2010-06-10 10:35:00,34.57,34.6,34.54,34.57,38600.0,23.3069,23.3271,23.2866,23.3069,38600.0
2010-06-10 10:40:00,34.57,34.6,34.55,34.59,50300.0,23.3069,23.3271,23.2934,23.3203,50300.0
2010-06-10 10:45:00,34.6,34.62,34.58,34.62,49700.0,23.3271,23.3406,23.3136,23.3406,49700.0
2010-06-10 10:50:00,34.62,34.62,34.55,34.57,38600.0,23.3406,23.3406,23.2934,23.3069,38600.0
2010-06-10 10:55:00,34.57,34.58,34.51,34.57,37300.0,23.3069,23.3136,23.2664,23.3069,37300.0
2010-06-10 11:00:00,34.56,34.63,34.56,34.62,48900.0,23.3001,23.3473,23.3001,23.3406,48900.0
2010-06-10 11:05:00,34.62,34.63,34.58,34.58,20000.0,23.3406,23.3473,23.3136,23.3136,20000.0
2010-06-10 11:10:00,34.6,34.65,34.6,34.6,31400.0,23.3271,23.3608,23.3271,23.3271,31400.0
2010-06-10 11:15:00,34.6,34.61,34.59,34.61,37000.0,23.3271,23.3338,23.3203,23.3338,37000.0
2010-06-10 11:20:00,34.6,34.67,34.6,34.65,26100.0,23.3271,23.3743,23.3271,23.3608,26100.0
2010-06-10 11:25:00,34.65,34.67,34.63,34.67,17500.0,23.3608,23.3743,23.3473,23.3743,17500.0
2010-06-10 11:30:00,34.68,34.71,34.63,34.63,28700.0,23.381,23.4012,23.3473,23.3473,28700.0
2010-06-10 11:35:00,34.62,34.63,34.58,34.6,36900.0,23.3406,23.3473,23.3136,23.3271,36900.0
2010-06-10 11:40:00,34.6,34.61,34.55,34.55,48200.0,23.3271,23.3338,23.2934,23.2934,48200.0
2010-06-10 11:45:00,34.56,34.57,34.5,34.53,48500.0,23.3001,23.3069,23.2597,23.2799,48500.0
2010-06-10 11:50:00,34.53,34.6,34.53,34.58,43800.0,23.2799,23.3271,23.2799,23.3136,43800.0
2010-06-10 11:55:00,34.59,34.6,34.56,34.58,24600.0,23.3203,23.3271,23.3001,23.3136,24600.0
2010-06-10 12:00:00,34.58,34.63,34.56,34.56,38700.0,23.3136,23.3473,23.3001,23.3001,38700.0
2010-06-10 12:05:00,34.57,34.58,34.48,34.49,36800.0,23.3069,23.3136,23.2462,23.2529,36800.0
2010-06-10 12:10:00,34.49,34.52,34.47,34.49,13000.0,23.2529,23.2731,23.2394,23.2529,13000.0
2010-06-10 12:15:00,34.49,34.59,34.49,34.53,14100.0,23.2529,23.3203,23.2529,23.2799,14100.0
2010-06-10 12:20:00,34.53,34.63,34.53,34.6,30700.0,23.2799,23.3473,23.2799,23.3271,30700.0
2010-06-10 12:25:00,34.61,34.62,34.58,34.6,32600.0,23.3338,23.3406,23.3136,23.3271,32600.0
2010-06-10 12:30:00,34.6,34.63,34.59,34.59,30600.0,23.3271,23.3473,23.3203,23.3203,30600.0
2010-06-10 12:35:00,34.6,34.6,34.53,34.58,27600.0,23.3271,23.3271,23.2799,23.3136,27600.0
2010-06-10 12:40:00,34.59,34.59,34.52,34.52,16200.0,23.3203,23.3203,23.2731,23.2731,16200.0
2010-06-10 12:45:00,34.52,34.57,34.48,34.56,38700.0,23.2731,23.3069,23.2462,23.3001,38700.0
2010-06-10 12:50:00,34.56,34.61,34.55,34.6,35800.0,23.3001,23.3338,23.2934,23.3271,35800.0
2010-06-10 12:55:00,34.6,34.6,34.54,34.6,25600.0,23.3271,23.3271,23.2866,23.3271,25600.0
2010-06-10 13:00:00,34.59,34.59,34.49,34.5,32800.0,23.3203,23.3203,23.2529,23.2597,32800.0
2010-06-10 13:05:00,34.5,34.52,34.45,34.48,54200.0,23.2597,23.2731,23.226,23.2462,54200.0
2010-06-10 13:10:00,34.48,34.54,34.48,34.52,37500.0,23.2462,23.2866,23.2462,23.2731,37500.0
2010-06-10 13:15:00,34.52,34.52,34.4,34.44,52000.0,23.2731,23.2731,23.1922,23.2192,52000.0
2010-06-10 13:20:00,34.44,34.49,34.44,34.48,32300.0,23.2192,23.2529,23.2192,23.2462,32300.0
2010-06-10 13:25:00,34.48,34.58,34.47,34.58,32300.0,23.2462,23.3136,23.2394,23.3136,32300.0
2010-06-10 13:30:00,34.58,34.62,34.58,34.61,25900.0,23.3136,23.3406,23.3136,23.3338,25900.0
2010-06-10 13:35:00,34.61,34.62,34.56,34.6,31600.0,23.3338,23.3406,23.3001,23.3271,31600.0
2010-06-10 13:40:00,34.61,34.62,34.59,34.61,23800.0,23.3338,23.3406,23.3203,23.3338,23800.0
2010-06-10 13:45:00,34.62,34.69,34.62,34.69,25600.0,23.3406,23.3878,23.3406,23.3878,25600.0
2010-06-10 13:50:00,34.7,34.73,34.68,34.71,22900.0,23.3945,23.4147,23.381,23.4012,22900.0
2010-06-10 13:55:00,34.7,34.72,34.69,34.71,16100.0,23.3945,23.408,23.3878,23.4012,16100.0
2010-06-10 14:00:00,34.71,34.71,34.69,34.71,10200.0,23.4012,23.4012,23.3878,23.4012,10200.0
2010-06-10 14:05:00,34.7,34.71,34.63,34.64,22600.0,23.3945,23.4012,23.3473,23.3541,22600.0
2010-06-10 14:10:00,34.64,34.67,34.63,34.66,34500.0,23.3541,23.3743,23.3473,23.3675,34500.0
2010-06-10 14:15:00,34.66,34.75,34.65,34.74,56000.0,23.3675,23.4282,23.3608,23.4215,56000.0
2010-06-10 14:20:00,34.74,34.74,34.68,34.71,113000.0,23.4215,23.4215,23.381,23.4012,113000.0
2010-06-10 14:25:00,34.71,34.74,34.7,34.73,85400.0,23.4012,23.4215,23.3945,23.4147,85400.0
2010-06-10 14:30:00,34.74,34.75,34.74,34.74,11600.0,23.4215,23.4282,23.4215,23.4215,11600.0
2010-06-10 14:35:00,34.74,34.8,34.74,34.76,42200.0,23.4215,23.4619,23.4215,23.435,42200.0
2010-06-10 14:40:00,34.75,34.83,34.75,34.83,70100.0,23.4282,23.4821,23.4282,23.4821,70100.0
2010-06-10 14:45:00,34.83,34.83,34.79,34.83,37000.0,23.4821,23.4821,23.4552,23.4821,37000.0
2010-06-10 14:50:00,34.84,34.84,34.79,34.81,40800.0,23.4889,23.4889,23.4552,23.4687,40800.0
2010-06-10 14:55:00,34.81,34.82,34.78,34.78,31800.0,23.4687,23.4754,23.4484,23.4484,31800.0
2010-06-10 15:00:00,34.79,34.82,34.75,34.75,45400.0,23.4552,23.4754,23.4282,23.4282,45400.0
2010-06-10 15:05:00,34.75,34.8,34.74,34.78,94800.0,23.4282,23.4619,23.4215,23.4484,94800.0
2010-06-10 15:10:00,34.78,34.78,34.72,34.75,57000.0,23.4484,23.4484,23.408,23.4282,57000.0
2010-06-10 15:15:00,34.74,34.85,34.73,34.84,63900.0,23.4215,23.4956,23.4147,23.4889,63900.0
2010-06-10 15:20:00,34.84,34.86,34.82,34.83,118400.0,23.4889,23.5024,23.4754,23.4821,118400.0
2010-06-10 15:25:00,34.82,34.83,34.79,34.79,50100.0,23.4754,23.4821,23.4552,23.4552,50100.0
2010-06-10 15:30:00,34.8,34.83,34.77,34.8,61700.0,23.4619,23.4821,23.4417,23.4619,61700.0
2010-06-10 15:35:00,34.8,34.81,34.66,34.66,171800.0,23.4619,23.4687,23.3675,23.3675,171800.0
2010-06-10 15:40:00,34.66,34.8,34.63,34.78,137000.0,23.3675,23.4619,23.3473,23.4484,137000.0
2010-06-10 15:45:00,34.77,34.77,34.72,34.74,83500.0,23.4417,23.4417,23.408,23.4215,83500.0
2010-06-10 15:50:00,34.74,34.82,34.73,34.8,103800.0,23.4215,23.4754,23.4147,23.4619,103800.0
2010-06-10 15:55:00,34.81,34.81,34.77,34.78,184400.0,23.4687,23.4687,23.4417,23.4484,184400.0
2010-06-11 09:30:00,34.42,34.7,34.4,34.64,69300.0,23.2057,23.3945,23.1922,23.3541,69300.0
2010-06-11 09:35:00,34.64,34.78,34.62,34.76,48700.0,23.3541,23.4484,23.3406,23.435,48700.0
2010-06-11 09:40:00,34.77,34.79,34.69,34.73,87900.0,23.4417,23.4552,23.3878,23.4147,87900.0
2010-06-11 09:45:00,34.75,34.78,34.7,34.72,63000.0,23.4282,23.4484,23.3945,23.408,63000.0
2010-06-11 09:50:00,34.72,34.83,34.7,34.81,29400.0,23.408,23.4821,23.3945,23.4687,29400.0
2010-06-11 09:55:00,34.8,34.86,34.8,34.84,33900.0,23.4619,23.5024,23.4619,23.4889,33900.0
2010-06-11 10:00:00,34.85,34.85,34.69,34.75,114300.0,23.4956,23.4956,23.3878,23.4282,114300.0
2010-06-11 10:05:00,34.74,34.83,34.7,34.82,87000.0,23.4215,23.4821,23.3945,23.4754,87000.0
2010-06-11 10:10:00,34.82,34.85,34.78,34.79,68900.0,23.4754,23.4956,23.4484,23.4552,68900.0
2010-06-11 10:15:00,34.79,34.79,34.74,34.75,55200.0,23.4552,23.4552,23.4215,23.4282,55200.0
2010-06-11 10:20:00,34.75,34.86,34.75,34.86,52700.0,23.4282,23.5024,23.4282,23.5024,52700.0
2010-06-11 10:25:00,34.86,34.86,34.81,34.84,31100.0,23.5024,23.5024,23.4687,23.4889,31100.0
2010-06-11 10:30:00,34.84,34.85,34.76,34.78,45900.0,23.4889,23.4956,23.435,23.4484,45900.0
2010-06-11 10:35:00,34.77,34.79,34.73,34.76,41300.0,23.4417,23.4552,23.4147,23.435,41300.0
2010-06-11 10:40:00,34.76,34.85,34.76,34.83,31500.0,23.435,23.4956,23.435,23.4821,31500.0
2010-06-11 10:45:00,34.82,34.84,34.78,34.81,23000.0,23.4754,23.4889,23.4484,23.4687,23000.0
2010-06-11 10:50:00,34.81,34.81,34.71,34.73,37800.0,23.4687,23.4687,23.4012,23.4147,37800.0
2010-06-11 10:55:00,34.73,34.75,34.7,34.7,44700.0,23.4147,23.4282,23.3945,23.3945,44700.0
2010-06-11 11:00:00,34.71,34.72,34.7,34.71,29900.0,23.4012,23.408,23.3945,23.4012,29900.0
2010-06-11 11:05:00,34.72,34.72,34.66,34.67,38800.0,23.408,23.408,23.3675,23.3743,38800.0
2010-06-11 11:10:00,34.68,34.69,34.6,34.61,30700.0,23.381,23.3878,23.3271,23.3338,30700.0
2010-06-11 11:15:00,34.61,34.62,34.55,34.58,36800.0,23.3338,23.3406,23.2934,23.3136,36800.0
2010-06-11 11:20:00,34.58,34.63,34.55,34.62,32400.0,23.3136,23.3473,23.2934,23.3406,32400.0
2010-06-11 11:25:00,34.62,34.67,34.62,34.63,22200.0,23.3406,23.3743,23.3406,23.3473,22200.0
2010-06-11 11:30:00,34.63,34.7,34.63,34.7,29100.0,23.3473,23.3945,23.3473,23.3945,29100.0
2010-06-11 11:35:00,34.7,34.72,34.65,34.66,41500.0,23.3945,23.408,23.3608,23.3675,41500.0
2010-06-11 11:40:00,34.65,34.66,34.6,34.6,27400.0,23.3608,23.3675,23.3271,23.3271,27400.0
2010-06-11 11:45:00,34.6,34.65,34.6,34.64,24700.0,23.3271,23.3608,23.3271,23.3541,24700.0
2010-06-11 11:50:00,34.65,34.71,34.65,34.7,20500.0,23.3608,23.4012,23.3608,23.3945,20500.0
2010-06-11 11:55:00,34.7,34.71,34.69,34.7,28900.0,23.3945,23.4012,23.3878,23.3945,28900.0
2010-06-11 12:00:00,34.71,34.73,34.71,34.71,27500.0,23.4012,23.4147,23.4012,23.4012,27500.0
2010-06-11 12:05:00,34.72,34.73,34.69,34.7,20900.0,23.408,23.4147,23.3878,23.3945,20900.0
2010-06-11 12:10:00,34.71,34.73,34.65,34.67,25200.0,23.4012,23.4147,23.3608,23.3743,25200.0
2010-06-11 12:15:00,34.68,34.69,34.66,34.68,14500.0,23.381,23.3878,23.3675,23.381,14500.0
2010-06-11 12:20:00,34.69,34.69,34.63,34.64,10200.0,23.3878,23.3878,23.3473,23.3541,10200.0
2010-06-11 12:25:00,34.64,34.66,34.61,34.66,12700.0,23.3541,23.3675,23.3338,23.3675,12700.0
2010-06-11 12:30:00,34.67,34.73,34.66,34.73,49200.0,23.3743,23.4147,23.3675,23.4147,49200.0
2010-06-11 12:35:00,34.73,34.77,34.71,34.75,31700.0,23.4147,23.4417,23.4012,23.4282,31700.0
2010-06-11 12:40:00,34.74,34.86,34.74,34.85,77900.0,23.4215,23.5024,23.4215,23.4956,77900.0
2010-06-11 12:45:00,34.85,34.86,34.83,34.86,16300.0,23.4956,23.5024,23.4821,23.5024,16300.0
2010-06-11 12:50:00,34.85,34.86,34.79,34.8,20600.0,23.4956,23.5024,23.4552,23.4619,20600.0
2010-06-11 12:55:00,34.8,34.81,34.79,34.8,27700.0,23.4619,23.4687,23.4552,23.4619,27700.0
2010-06-11 13:00:00,34.8,34.85,34.79,34.85,27000.0,23.4619,23.4956,23.4552,23.4956,27000.0
2010-06-11 13:05:00,34.85,34.9,34.85,34.88,15800.0,23.4956,23.5293,23.4956,23.5159,15800.0
2010-06-11 13:10:00,34.88,34.9,34.86,34.9,16100.0,23.5159,23.5293,23.5024,23.5293,16100.0
2010-06-11 13:15:00,34.9,34.91,34.89,34.91,17200.0,23.5293,23.5361,23.5226,23.5361,17200.0
2010-06-11 13:20:00,34.91,34.91,34.87,34.87,46900.0,23.5361,23.5361,23.5091,23.5091,46900.0
2010-06-11 13:25:00,34.88,34.91,34.88,34.91,30700.0,23.5159,23.5361,23.5159,23.5361,30700.0
2010-06-11 13:30:00,34.91,34.94,34.89,34.91,27000.0,23.5361,23.5563,23.5226,23.5361,27000.0
2010-06-11 13:35:00,34.9,34.93,34.88,34.89,49700.0,23.5293,23.5496,23.5159,23.5226,49700.0
2010-06-11 13:40:00,34.89,34.89,34.83,34.83,21200.0,23.5226,23.5226,23.4821,23.4821,21200.0
2010-06-11 13:45:00,34.84,34.85,34.79,34.79,25800.0,23.4889,23.4956,23.4552,23.4552,25800.0
2010-06-11 13:50:00,34.79,34.8,34.78,34.79,30300.0,23.4552,23.4619,23.4484,23.4552,30300.0
2010-06-11 13:55:00,34.79,34.83,34.79,34.82,23600.0,23.4552,23.4821,23.4552,23.4754,23600.0
2010-06-11 14:00:00,34.81,34.86,34.8,34.86,32700.0,23.4687,23.5024,23.4619,23.5024,32700.0
2010-06-11 14:05:00,34.86,34.86,34.79,34.81,76200.0,23.5024,23.5024,23.4552,23.4687,76200.0
2010-06-11 14:10:00,34.81,34.81,34.75,34.75,37200.0,23.4687,23.4687,23.4282,23.4282,37200.0
2010-06-11 14:15:00,34.75,34.77,34.7,34.72,23500.0,23.4282,23.4417,23.3945,23.408,23500.0
2010-06-11 14:20:00,34.72,34.75,34.71,34.74,24400.0,23.408,23.4282,23.4012,23.4215,24400.0
2010-06-11 14:25:00,34.74,34.75,34.7,34.74,14000.0,23.4215,23.4282,23.3945,23.4215,14000.0
2010-06-11 14:30:00,34.75,34.76,34.73,34.76,13300.0,23.4282,23.435,23.4147,23.435,13300.0
2010-06-11 14:35:00,34.75,34.76,34.71,34.72,30500.0,23.4282,23.435,23.4012,23.408,30500.0
2010-06-11 14:40:00,34.72,34.76,34.71,34.76,14700.0,23.408,23.435,23.4012,23.435,14700.0
2010-06-11 14:45:00,34.77,34.83,34.76,34.81,50000.0,23.4417,23.4821,23.435,23.4687,50000.0
2010-06-11 14:50:00,34.81,34.81,34.77,34.78,20600.0,23.4687,23.4687,23.4417,23.4484,20600.0
2010-06-11 14:55:00,34.77,34.78,34.76,34.77,18200.0,23.4417,23.4484,23.435,23.4417,18200.0
2010-06-11 15:00:00,34.76,34.79,34.76,34.78,26000.0,23.435,23.4552,23.435,23.4484,26000.0
2010-06-11 15:05:00,34.77,34.77,34.73,34.73,30300.0,23.4417,23.4417,23.4147,23.4147,30300.0
2010-06-11 15:10:00,34.73,34.75,34.7,34.74,40500.0,23.4147,23.4282,23.3945,23.4215,40500.0
2010-06-11 15:15:00,34.74,34.79,34.74,34.79,49200.0,23.4215,23.4552,23.4215,23.4552,49200.0
2010-06-11 15:20:00,34.78,34.81,34.76,34.79,29800.0,23.4484,23.4687,23.435,23.4552,29800.0
2010-06-11 15:25:00,34.8,34.88,34.79,34.85,42300.0,23.4619,23.5159,23.4552,23.4956,42300.0
2010-06-11 15:30:00,34.84,34.88,34.82,34.87,27200.0,23.4889,23.5159,23.4754,23.5091,27200.0
2010-06-11 15:35:00,34.87,34.91,34.85,34.91,36800.0,23.5091,23.5361,23.4956,23.5361,36800.0
2010-06-11 15:40:00,34.91,34.98,34.91,34.97,61100.0,23.5361,23.5833,23.5361,23.5765,61100.0
2010-06-11 15:45:00,34.98,35.03,34.95,35.03,87700.0,23.5833,23.617,23.5631,23.617,87700.0
2010-06-11 15:50:00,35.03,35.04,34.98,35.03,78600.0,23.617,23.6237,23.5833,23.617,78600.0
2010-06-11 15:55:00,35.03,35.05,35.0,35.05,135200.0,23.617,23.6305,23.5968,23.6305,135200.0
2010-06-14 09:30:00,35.22,35.26,35.14,35.25,22700.0,23.7451,23.7721,23.6911,23.7653,22700.0
2010-06-14 09:35:00,35.24,35.34,35.23,35.3,19000.0,23.7586,23.826,23.7518,23.799,19000.0
2010-06-14 09:40:00,35.29,35.29,35.21,35.21,92500.0,23.7923,23.7923,23.7383,23.7383,92500.0
2010-06-14 09:45:00,35.21,35.23,35.18,35.21,42300.0,23.7383,23.7518,23.7181,23.7383,42300.0
2010-06-14 09:50:00,35.2,35.25,35.18,35.22,52500.0,23.7316,23.7653,23.7181,23.7451,52500.0
2010-06-14 09:55:00,35.21,35.26,35.19,35.19,25100.0,23.7383,23.7721,23.7249,23.7249,25100.0
2010-06-14 10:00:00,35.19,35.22,35.17,35.19,33700.0,23.7249,23.7451,23.7114,23.7249,33700.0
2010-06-14 10:05:00,35.19,35.21,35.11,35.15,21500.0,23.7249,23.7383,23.6709,23.6979,21500.0
2010-06-14 10:10:00,35.16,35.18,35.14,35.14,31000.0,23.7046,23.7181,23.6911,23.6911,31000.0
2010-06-14 10:15:00,35.15,35.2,35.14,35.19,18700.0,23.6979,23.7316,23.6911,23.7249,18700.0
2010-06-14 10:20:00,35.2,35.2,35.16,35.17,21100.0,23.7316,23.7316,23.7046,23.7114,21100.0
2010-06-14 10:25:00,35.18,35.18,35.14,35.17,15200.0,23.7181,23.7181,23.6911,23.7114,15200.0
2010-06-14 10:30:00,35.17,35.17,35.09,35.09,27100.0,23.7114,23.7114,23.6574,23.6574,27100.0
2010-06-14 10:35:00,35.09,35.11,35.08,35.09,26700.0,23.6574,23.6709,23.6507,23.6574,26700.0
2010-06-14 10:40:00,35.09,35.13,35.08,35.09,21600.0,23.6574,23.6844,23.6507,23.6574,21600.0
2010-06-14 10:45:00,35.09,35.14,35.09,35.13,14300.0,23.6574,23.6911,23.6574,23.6844,14300.0
2010-06-14 10:50:00,35.13,35.16,35.11,35.13,21300.0,23.6844,23.7046,23.6709,23.6844,21300.0
2010-06-14 10:55:00,35.14,35.22,35.13,35.21,31000.0,23.6911,23.7451,23.6844,23.7383,31000.0
2010-06-14 11:00:00,35.21,35.21,35.17,35.19,21900.0,23.7383,23.7383,23.7114,23.7249,21900.0
2010-06-14 11:05:00,35.18,35.24,35.18,35.22,37800.0,23.7181,23.7586,23.7181,23.7451,37800.0
2010-06-14 11:10:00,35.22,35.31,35.22,35.29,66100.0,23.7451,23.8058,23.7451,23.7923,66100.0
2010-06-14 11:15:00,35.29,35.29,35.22,35.24,45500.0,23.7923,23.7923,23.7451,23.7586,45500.0
2010-06-14 11:20:00,35.24,35.28,35.22,35.27,73100.0,23.7586,23.7855,23.7451,23.7788,73100.0
2010-06-14 11:25:00,35.28,35.29,35.23,35.27,82100.0,23.7855,23.7923,23.7518,23.7788,82100.0
2010-06-14 11:30:00,35.27,35.3,35.25,35.25,80500.0,23.7788,23.799,23.7653,23.7653,80500.0
2010-06-14 11:35:00,35.25,35.26,35.18,35.19,27800.0,23.7653,23.7721,23.7181,23.7249,27800.0
2010-06-14 11:40:00,35.19,35.26,35.19,35.24,41400.0,23.7249,23.7721,23.7249,23.7586,41400.0
2010-06-14 11:45:00,35.25,35.27,35.21,35.22,21500.0,23.7653,23.7788,23.7383,23.7451,21500.0
2010-06-14 11:50:00,35.23,35.25,35.22,35.23,19100.0,23.7518,23.7653,23.7451,23.7518,19100.0
2010-06-14 11:55:00,35.24,35.28,35.24,35.27,46200.0,23.7586,23.7855,23.7586,23.7788,46200.0
2010-06-14 12:00:00,35.27,35.3,35.22,35.23,58800.0,23.7788,23.799,23.7451,23.7518,58800.0
2010-06-14 12:05:00,35.22,35.27,35.22,35.25,21200.0,23.7451,23.7788,23.7451,23.7653,21200.0
2010-06-14 12:10:00,35.26,35.27,35.23,35.27,20200.0,23.7721,23.7788,23.7518,23.7788,20200.0
2010-06-14 12:15:00,35.28,35.29,35.24,35.24,14900.0,23.7855,23.7923,23.7586,23.7586,14900.0
2010-06-14 12:20:00,35.24,35.26,35.24,35.25,24300.0,23.7586,23.7721,23.7586,23.7653,24300.0
2010-06-14 12:25:00,35.25,35.26,35.24,35.24,30100.0,23.7653,23.7721,23.7586,23.7586,30100.0
2010-06-14 12:30:00,35.25,35.29,35.24,35.25,32900.0,23.7653,23.7923,23.7586,23.7653,32900.0
2010-06-14 12:35:00,35.24,35.27,35.24,35.26,25600.0,23.7586,23.7788,23.7586,23.7721,25600.0
2010-06-14 12:40:00,35.26,35.27,35.23,35.23,26300.0,23.7721,23.7788,23.7518,23.7518,26300.0
2010-06-14 12:45:00,35.24,35.25,35.18,35.18,30000.0,23.7586,23.7653,23.7181,23.7181,30000.0
2010-06-14 12:50:00,35.18,35.19,35.14,35.16,22000.0,23.7181,23.7249,23.6911,23.7046,22000.0
2010-06-14 12:55:00,35.17,35.17,35.08,35.08,34100.0,23.7114,23.7114,23.6507,23.6507,34100.0
2010-06-14 13:00:00,35.09,35.14,35.07,35.14,27700.0,23.6574,23.6911,23.644,23.6911,27700.0
2010-06-14 13:05:00,35.14,35.14,35.03,35.12,56200.0,23.6911,23.6911,23.617,23.6777,56200.0
2010-06-14 13:10:00,35.11,35.16,35.1,35.16,45700.0,23.6709,23.7046,23.6642,23.7046,45700.0
2010-06-14 13:15:00,35.16,35.23,35.15,35.19,20600.0,23.7046,23.7518,23.6979,23.7249,20600.0
2010-06-14 13:20:00,35.18,35.2,35.15,35.19,24000.0,23.7181,23.7316,23.6979,23.7249,24000.0
2010-06-14 13:25:00,35.19,35.2,35.17,35.17,4400.0,23.7249,23.7316,23.7114,23.7114,4400.0
2010-06-14 13:30:00,35.18,35.22,35.18,35.22,13200.0,23.7181,23.7451,23.7181,23.7451,13200.0
2010-06-14 13:35:00,35.22,35.23,35.21,35.22,23800.0,23.7451,23.7518,23.7383,23.7451,23800.0
2010-06-14 13:40:00,35.22,35.24,35.22,35.23,9100.0,23.7451,23.7586,23.7451,23.7518,9100.0
2010-06-14 13:45:00,35.23,35.24,35.18,35.18,20500.0,23.7518,23.7586,23.7181,23.7181,20500.0
2010-06-14 13:50:00,35.18,35.19,35.15,35.16,20200.0,23.7181,23.7249,23.6979,23.7046,20200.0
2010-06-14 13:55:00,35.17,35.19,35.12,35.12,16000.0,23.7114,23.7249,23.6777,23.6777,16000.0
2010-06-14 14:00:00,35.11,35.15,35.09,35.13,23700.0,23.6709,23.6979,23.6574,23.6844,23700.0
2010-06-14 14:05:00,35.14,35.14,35.04,35.09,41700.0,23.6911,23.6911,23.6237,23.6574,41700.0
2010-06-14 14:10:00,35.1,35.15,35.1,35.14,10500.0,23.6642,23.6979,23.6642,23.6911,10500.0
2010-06-14 14:15:00,35.12,35.12,35.03,35.08,15000.0,23.6777,23.6777,23.617,23.6507,15000.0
2010-06-14 14:20:00,35.08,35.1,35.03,35.1,22900.0,23.6507,23.6642,23.617,23.6642,22900.0
2010-06-14 14:25:00,35.1,35.15,35.09,35.15,8800.0,23.6642,23.6979,23.6574,23.6979,8800.0
2010-06-14 14:30:00,35.14,35.14,35.05,35.1,15800.0,23.6911,23.6911,23.6305,23.6642,15800.0
2010-06-14 14:35:00,35.09,35.11,35.06,35.09,16200.0,23.6574,23.6709,23.6372,23.6574,16200.0
2010-06-14 14:40:00,35.09,35.1,35.04,35.1,37500.0,23.6574,23.6642,23.6237,23.6642,37500.0
2010-06-14 14:45:00,35.11,35.18,35.11,35.18,15100.0,23.6709,23.7181,23.6709,23.7181,15100.0
2010-06-14 14:50:00,35.18,35.22,35.16,35.21,13900.0,23.7181,23.7451,23.7046,23.7383,13900.0
2010-06-14 14:55:00,35.22,35.22,35.18,35.21,26600.0,23.7451,23.7451,23.7181,23.7383,26600.0
2010-06-14 15:00:00,35.21,35.21,35.12,35.13,40400.0,23.7383,23.7383,23.6777,23.6844,40400.0
2010-06-14 15:05:00,35.12,35.21,35.12,35.21,28200.0,23.6777,23.7383,23.6777,23.7383,28200.0
2010-06-14 15:10:00,35.21,35.21,35.17,35.18,22700.0,23.7383,23.7383,23.7114,23.7181,22700.0
2010-06-14 15:15:00,35.18,35.22,35.17,35.19,31000.0,23.7181,23.7451,23.7114,23.7249,31000.0
2010-06-14 15:20:00,35.19,35.2,35.11,35.13,17800.0,23.7249,23.7316,23.6709,23.6844,17800.0
2010-06-14 15:25:00,35.13,35.18,35.12,35.17,22300.0,23.6844,23.7181,23.6777,23.7114,22300.0
2010-06-14 15:30:00,35.18,35.18,35.09,35.09,55100.0,23.7181,23.7181,23.6574,23.6574,55100.0
2010-06-14 15:35:00,35.1,35.11,35.04,35.07,52100.0,23.6642,23.6709,23.6237,23.644,52100.0
2010-06-14 15:40:00,35.07,35.12,35.04,35.11,42900.0,23.644,23.6777,23.6237,23.6709,42900.0
2010-06-14 15:45:00,35.12,35.16,35.11,35.12,47800.0,23.6777,23.7046,23.6709,23.6777,47800.0
2010-06-14 15:50:00,35.11,35.11,34.99,35.03,69400.0,23.6709,23.6709,23.59,23.617,69400.0
2010-06-14 15:55:00,35.04,35.07,35.02,35.06,139900.0,23.6237,23.644,23.6102,23.6372,139900.0
2010-06-15 09:30:00,35.37,35.37,35.27,35.32,30400.0,23.8462,23.8462,23.7788,23.8125,30400.0
2010-06-15 09:35:00,35.29,35.38,35.28,35.29,35300.0,23.7923,23.853,23.7855,23.7923,35300.0
2010-06-15 09:40:00,35.29,35.42,35.28,35.36,22400.0,23.7923,23.8799,23.7855,23.8395,22400.0
2010-06-15 09:45:00,35.38,35.43,35.31,35.31,20900.0,23.853,23.8867,23.8058,23.8058,20900.0
2010-06-15 09:50:00,35.32,35.39,35.32,35.39,26100.0,23.8125,23.8597,23.8125,23.8597,26100.0
2010-06-15 09:55:00,35.37,35.45,35.37,35.43,26600.0,23.8462,23.9001,23.8462,23.8867,26600.0
2010-06-15 10:00:00,35.41,35.41,35.33,35.36,26300.0,23.8732,23.8732,23.8192,23.8395,26300.0
2010-06-15 10:05:00,35.36,35.41,35.32,35.33,39800.0,23.8395,23.8732,23.8125,23.8192,39800.0
2010-06-15 10:10:00,35.32,35.34,35.21,35.25,80700.0,23.8125,23.826,23.7383,23.7653,80700.0
2010-06-15 10:15:00,35.25,35.28,35.22,35.27,36300.0,23.7653,23.7855,23.7451,23.7788,36300.0
2010-06-15 10:20:00,35.27,35.31,35.27,35.3,37100.0,23.7788,23.8058,23.7788,23.799,37100.0
2010-06-15 10:25:00,35.31,35.33,35.27,35.29,38700.0,23.8058,23.8192,23.7788,23.7923,38700.0
2010-06-15 10:30:00,35.29,35.35,35.27,35.29,54200.0,23.7923,23.8327,23.7788,23.7923,54200.0
2010-06-15 10:35:00,35.29,35.33,35.27,35.3,35200.0,23.7923,23.8192,23.7788,23.799,35200.0
2010-06-15 10:40:00,35.3,35.34,35.29,35.34,19800.0,23.799,23.826,23.7923,23.826,19800.0
2010-06-15 10:45:00,35.34,35.36,35.29,35.35,42000.0,23.826,23.8395,23.7923,23.8327,42000.0
2010-06-15 10:50:00,35.35,35.36,35.31,35.34,38700.0,23.8327,23.8395,23.8058,23.826,38700.0
2010-06-15 10:55:00,35.34,35.37,35.33,35.34,27600.0,23.826,23.8462,23.8192,23.826,27600.0
2010-06-15 11:00:00,35.35,35.38,35.33,35.34,27800.0,23.8327,23.853,23.8192,23.826,27800.0
2010-06-15 11:05:00,35.34,35.35,35.28,35.3,37200.0,23.826,23.8327,23.7855,23.799,37200.0
2010-06-15 11:10:00,35.3,35.31,35.26,35.26,18200.0,23.799,23.8058,23.7721,23.7721,18200.0
2010-06-15 11:15:00,35.26,35.32,35.26,35.3,27800.0,23.7721,23.8125,23.7721,23.799,27800.0
2010-06-15 11:20:00,35.3,35.33,35.3,35.33,20000.0,23.799,23.8192,23.799,23.8192,20000.0
2010-06-15 11:25:00,35.33,35.34,35.32,35.32,29000.0,23.8192,23.826,23.8125,23.8125,29000.0
2010-06-15 11:30:00,35.32,35.33,35.3,35.32,29800.0,23.8125,23.8192,23.799,23.8125,29800.0
2010-06-15 11:35:00,35.33,35.33,35.28,35.28,23300.0,23.8192,23.8192,23.7855,23.7855,23300.0
2010-06-15 11:40:00,35.28,35.3,35.26,35.28,17900.0,23.7855,23.799,23.7721,23.7855,17900.0
2010-06-15 11:45:00,35.27,35.28,35.22,35.22,22300.0,23.7788,23.7855,23.7451,23.7451,22300.0
2010-06-15 11:50:00,35.22,35.31,35.22,35.3,51100.0,23.7451,23.8058,23.7451,23.799,51100.0
2010-06-15 11:55:00,35.29,35.31,35.28,35.31,82800.0,23.7923,23.8058,23.7855,23.8058,82800.0
2010-06-15 12:00:00,35.3,35.33,35.3,35.3,55200.0,23.799,23.8192,23.799,23.799,55200.0
2010-06-15 12:05:00,35.3,35.35,35.3,35.34,60200.0,23.799,23.8327,23.799,23.826,60200.0
2010-06-15 12:10:00,35.34,35.35,35.3,35.32,22400.0,23.826,23.8327,23.799,23.8125,22400.0
2010-06-15 12:15:00,35.32,35.32,35.28,35.28,16400.0,23.8125,23.8125,23.7855,23.7855,16400.0
2010-06-15 12:20:00,35.28,35.29,35.24,35.25,18700.0,23.7855,23.7923,23.7586,23.7653,18700.0
2010-06-15 12:25:00,35.25,35.26,35.23,35.25,21600.0,23.7653,23.7721,23.7518,23.7653,21600.0
2010-06-15 12:30:00,35.24,35.25,35.22,35.22,9300.0,23.7586,23.7653,23.7451,23.7451,9300.0
2010-06-15 12:35:00,35.22,35.24,35.17,35.17,28100.0,23.7451,23.7586,23.7114,23.7114,28100.0
2010-06-15 12:40:00,35.17,35.19,35.14,35.19,26800.0,23.7114,23.7249,23.6911,23.7249,26800.0
2010-06-15 12:45:00,35.18,35.22,35.17,35.21,26500.0,23.7181,23.7451,23.7114,23.7383,26500.0
2010-06-15 12:50:00,35.21,35.22,35.2,35.21,19300.0,23.7383,23.7451,23.7316,23.7383,19300.0
2010-06-15 12:55:00,35.21,35.25,35.2,35.24,29600.0,23.7383,23.7653,23.7316,23.7586,29600.0
2010-06-15 13:00:00,35.24,35.25,35.2,35.22,25900.0,23.7586,23.7653,23.7316,23.7451,25900.0
2010-06-15 13:05:00,35.22,35.22,35.19,35.21,35100.0,23.7451,23.7451,23.7249,23.7383,35100.0
2010-06-15 13:10:00,35.21,35.24,35.2,35.23,20400.0,23.7383,23.7586,23.7316,23.7518,20400.0
2010-06-15 13:15:00,35.24,35.3,35.24,35.3,59500.0,23.7586,23.799,23.7586,23.799,59500.0
2010-06-15 13:20:00,35.29,35.29,35.27,35.29,35300.0,23.7923,23.7923,23.7788,23.7923,35300.0
2010-06-15 13:25:00,35.29,35.29,35.25,35.27,29400.0,23.7923,23.7923,23.7653,23.7788,29400.0
2010-06-15 13:30:00,35.27,35.28,35.26,35.27,23900.0,23.7788,23.7855,23.7721,23.7788,23900.0
2010-06-15 13:35:00,35.27,35.29,35.27,35.28,21100.0,23.7788,23.7923,23.7788,23.7855,21100.0
2010-06-15 13:40:00,35.27,35.27,35.23,35.26,76900.0,23.7788,23.7788,23.7518,23.7721,76900.0
2010-06-15 13:45:00,35.26,35.26,35.23,35.24,34200.0,23.7721,23.7721,23.7518,23.7586,34200.0
2010-06-15 13:50:00,35.24,35.26,35.24,35.26,16500.0,23.7586,23.7721,23.7586,23.7721,16500.0
2010-06-15 13:55:00,35.25,35.28,35.25,35.26,72500.0,23.7653,23.7855,23.7653,23.7721,72500.0
2010-06-15 14:00:00,35.26,35.28,35.26,35.26,55800.0,23.7721,23.7855,23.7721,23.7721,55800.0
2010-06-15 14:05:00,35.26,35.3,35.24,35.3,59800.0,23.7721,23.799,23.7586,23.799,59800.0
2010-06-15 14:10:00,35.3,35.33,35.29,35.33,17800.0,23.799,23.8192,23.7923,23.8192,17800.0
2010-06-15 14:15:00,35.32,35.42,35.32,35.41,23600.0,23.8125,23.8799,23.8125,23.8732,23600.0
2010-06-15 14:20:00,35.42,35.44,35.4,35.41,32800.0,23.8799,23.8934,23.8664,23.8732,32800.0
2010-06-15 14:25:00,35.41,35.47,35.41,35.45,25500.0,23.8732,23.9136,23.8732,23.9001,25500.0
2010-06-15 14:30:00,35.44,35.48,35.44,35.46,29800.0,23.8934,23.9204,23.8934,23.9069,29800.0
2010-06-15 14:35:00,35.46,35.49,35.44,35.46,48400.0,23.9069,23.9271,23.8934,23.9069,48400.0
2010-06-15 14:40:00,35.46,35.48,35.45,35.47,32300.0,23.9069,23.9204,23.9001,23.9136,32300.0
2010-06-15 14:45:00,35.47,35.49,35.45,35.49,21200.0,23.9136,23.9271,23.9001,23.9271,21200.0
2010-06-15 14:50:00,35.49,35.5,35.47,35.47,27700.0,23.9271,23.9339,23.9136,23.9136,27700.0
2010-06-15 14:55:00,35.48,35.49,35.46,35.47,32300.0,23.9204,23.9271,23.9069,23.9136,32300.0
2010-06-15 15:00:00,35.46,35.48,35.46,35.47,72700.0,23.9069,23.9204,23.9069,23.9136,72700.0
2010-06-15 15:05:00,35.47,35.5,35.47,35.48,61300.0,23.9136,23.9339,23.9136,23.9204,61300.0
2010-06-15 15:10:00,35.48,35.49,35.46,35.46,33900.0,23.9204,23.9271,23.9069,23.9069,33900.0
2010-06-15 15:15:00,35.46,35.56,35.46,35.54,118900.0,23.9069,23.9743,23.9069,23.9608,118900.0
2010-06-15 15:20:00,35.53,35.57,35.51,35.56,92600.0,23.9541,23.9811,23.9406,23.9743,92600.0
2010-06-15 15:25:00,35.56,35.58,35.55,35.57,64200.0,23.9743,23.9878,23.9676,23.9811,64200.0
2010-06-15 15:30:00,35.57,35.57,35.54,35.55,74900.0,23.9811,23.9811,23.9608,23.9676,74900.0
2010-06-15 15:35:00,35.54,35.59,35.54,35.58,171300.0,23.9608,23.9945,23.9608,23.9878,171300.0
2010-06-15 15:40:00,35.59,35.61,35.58,35.6,97700.0,23.9945,24.008,23.9878,24.0013,97700.0
2010-06-15 15:45:00,35.6,35.63,35.58,35.62,54100.0,24.0013,24.0215,23.9878,24.0148,54100.0
2010-06-15 15:50:00,35.63,35.67,35.62,35.67,164100.0,24.0215,24.0485,24.0148,24.0485,164100.0
2010-06-15 15:55:00,35.67,35.72,35.66,35.69,223800.0,24.0485,24.0822,24.0417,24.062,223800.0
2010-06-16 09:30:00,35.44,35.6,35.39,35.56,53300.0,23.8934,24.0013,23.8597,23.9743,53300.0
2010-06-16 09:35:00,35.58,35.65,35.41,35.63,61100.0,23.9878,24.035,23.8732,24.0215,61100.0
2010-06-16 09:40:00,35.63,35.64,35.58,35.61,51400.0,24.0215,24.0282,23.9878,24.008,51400.0
2010-06-16 09:45:00,35.61,35.63,35.59,35.61,48200.0,24.008,24.0215,23.9945,24.008,48200.0
2010-06-16 09:50:00,35.59,35.62,35.58,35.59,59900.0,23.9945,24.0148,23.9878,23.9945,59900.0
2010-06-16 09:55:00,35.59,35.63,35.59,35.61,65300.0,23.9945,24.0215,23.9945,24.008,65300.0
2010-06-16 10:00:00,35.61,35.66,35.6,35.62,62600.0,24.008,24.0417,24.0013,24.0148,62600.0
2010-06-16 10:05:00,35.62,35.63,35.58,35.59,37600.0,24.0148,24.0215,23.9878,23.9945,37600.0
2010-06-16 10:10:00,35.58,35.61,35.56,35.61,43600.0,23.9878,24.008,23.9743,24.008,43600.0
2010-06-16 10:15:00,35.61,35.62,35.6,35.61,96100.0,24.008,24.0148,24.0013,24.008,96100.0
2010-06-16 10:20:00,35.6,35.61,35.58,35.58,60200.0,24.0013,24.008,23.9878,23.9878,60200.0
2010-06-16 10:25:00,35.57,35.6,35.57,35.58,40800.0,23.9811,24.0013,23.9811,23.9878,40800.0
2010-06-16 10:30:00,35.57,35.63,35.56,35.6,60600.0,23.9811,24.0215,23.9743,24.0013,60600.0
2010-06-16 10:35:00,35.6,35.62,35.59,35.6,52400.0,24.0013,24.0148,23.9945,24.0013,52400.0
2010-06-16 10:40:00,35.6,35.63,35.6,35.6,61900.0,24.0013,24.0215,24.0013,24.0013,61900.0
2010-06-16 10:45:00,35.6,35.61,35.57,35.57,32900.0,24.0013,24.008,23.9811,23.9811,32900.0
2010-06-16 10:50:00,35.57,35.6,35.54,35.59,96500.0,23.9811,24.0013,23.9608,23.9945,96500.0
2010-06-16 10:55:00,35.58,35.62,35.58,35.61,53100.0,23.9878,24.0148,23.9878,24.008,53100.0
2010-06-16 11:00:00,35.61,35.61,35.59,35.59,53400.0,24.008,24.008,23.9945,23.9945,53400.0
2010-06-16 11:05:00,35.6,35.62,35.59,35.59,94500.0,24.0013,24.0148,23.9945,23.9945,94500.0
2010-06-16 11:10:00,35.6,35.63,35.59,35.63,37200.0,24.0013,24.0215,23.9945,24.0215,37200.0
2010-06-16 11:15:00,35.63,35.63,35.6,35.62,49500.0,24.0215,24.0215,24.0013,24.0148,49500.0
2010-06-16 11:20:00,35.63,35.64,35.61,35.64,22000.0,24.0215,24.0282,24.008,24.0282,22000.0
2010-06-16 11:25:00,35.64,35.68,35.63,35.68,41500.0,24.0282,24.0552,24.0215,24.0552,41500.0
2010-06-16 11:30:00,35.69,35.69,35.63,35.63,23400.0,24.062,24.062,24.0215,24.0215,23400.0
2010-06-16 11:35:00,35.63,35.66,35.62,35.65,17500.0,24.0215,24.0417,24.0148,24.035,17500.0
2010-06-16 11:40:00,35.65,35.71,35.64,35.64,73500.0,24.035,24.0754,24.0282,24.0282,73500.0
2010-06-16 11:45:00,35.64,35.65,35.63,35.65,22000.0,24.0282,24.035,24.0215,24.035,22000.0
2010-06-16 11:50:00,35.65,35.68,35.63,35.64,31100.0,24.035,24.0552,24.0215,24.0282,31100.0
2010-06-16 11:55:00,35.65,35.66,35.62,35.62,44800.0,24.035,24.0417,24.0148,24.0148,44800.0
2010-06-16 12:00:00,35.63,35.69,35.61,35.66,57700.0,24.0215,24.062,24.008,24.0417,57700.0
2010-06-16 12:05:00,35.66,35.66,35.6,35.61,60700.0,24.0417,24.0417,24.0013,24.008,60700.0
2010-06-16 12:10:00,35.61,35.61,35.59,35.6,26000.0,24.008,24.008,23.9945,24.0013,26000.0
2010-06-16 12:15:00,35.6,35.61,35.59,35.59,33400.0,24.0013,24.008,23.9945,23.9945,33400.0
2010-06-16 12:20:00,35.59,35.62,35.59,35.61,50600.0,23.9945,24.0148,23.9945,24.008,50600.0
2010-06-16 12:25:00,35.6,35.63,35.59,35.62,33800.0,24.0013,24.0215,23.9945,24.0148,33800.0
2010-06-16 12:30:00,35.63,35.63,35.59,35.6,18100.0,24.0215,24.0215,23.9945,24.0013,18100.0
2010-06-16 12:35:00,35.6,35.61,35.59,35.61,26200.0,24.0013,24.008,23.9945,24.008,26200.0
2010-06-16 12:40:00,35.6,35.62,35.59,35.61,21300.0,24.0013,24.0148,23.9945,24.008,21300.0
2010-06-16 12:45:00,35.62,35.62,35.6,35.6,22600.0,24.0148,24.0148,24.0013,24.0013,22600.0
2010-06-16 12:50:00,35.6,35.62,35.59,35.61,17400.0,24.0013,24.0148,23.9945,24.008,17400.0
2010-06-16 12:55:00,35.6,35.64,35.6,35.63,14700.0,24.0013,24.0282,24.0013,24.0215,14700.0
2010-06-16 13:00:00,35.64,35.64,35.6,35.63,30700.0,24.0282,24.0282,24.0013,24.0215,30700.0
2010-06-16 13:05:00,35.63,35.64,35.6,35.6,19500.0,24.0215,24.0282,24.0013,24.0013,19500.0
2010-06-16 13:10:00,35.6,35.6,35.59,35.59,28100.0,24.0013,24.0013,23.9945,23.9945,28100.0
2010-06-16 13:15:00,35.59,35.61,35.59,35.59,39100.0,23.9945,24.008,23.9945,23.9945,39100.0
2010-06-16 13:20:00,35.6,35.65,35.6,35.64,18100.0,24.0013,24.035,24.0013,24.0282,18100.0
2010-06-16 13:25:00,35.64,35.67,35.61,35.63,48200.0,24.0282,24.0485,24.008,24.0215,48200.0
2010-06-16 13:30:00,35.62,35.63,35.59,35.61,64300.0,24.0148,24.0215,23.9945,24.008,64300.0
2010-06-16 13:35:00,35.62,35.64,35.6,35.61,50900.0,24.0148,24.0282,24.0013,24.008,50900.0
2010-06-16 13:40:00,35.6,35.61,35.59,35.61,21500.0,24.0013,24.008,23.9945,24.008,21500.0
2010-06-16 13:45:00,35.61,35.63,35.6,35.63,26600.0,24.008,24.0215,24.0013,24.0215,26600.0
2010-06-16 13:50:00,35.62,35.66,35.62,35.65,41100.0,24.0148,24.0417,24.0148,24.035,41100.0
2010-06-16 13:55:00,35.65,35.73,35.65,35.73,27200.0,24.035,24.0889,24.035,24.0889,27200.0
2010-06-16 14:00:00,35.73,35.81,35.73,35.77,33900.0,24.0889,24.1429,24.0889,24.1159,33900.0
2010-06-16 14:05:00,35.78,35.78,35.7,35.74,43000.0,24.1226,24.1226,24.0687,24.0957,43000.0
2010-06-16 14:10:00,35.74,35.75,35.7,35.7,23200.0,24.0957,24.1024,24.0687,24.0687,23200.0
2010-06-16 14:15:00,35.7,35.77,35.7,35.76,31300.0,24.0687,24.1159,24.0687,24.1091,31300.0
2010-06-16 14:20:00,35.76,35.79,35.76,35.77,65000.0,24.1091,24.1294,24.1091,24.1159,65000.0
2010-06-16 14:25:00,35.76,35.8,35.76,35.79,53700.0,24.1091,24.1361,24.1091,24.1294,53700.0
2010-06-16 14:30:00,35.79,35.81,35.76,35.77,65700.0,24.1294,24.1429,24.1091,24.1159,65700.0
2010-06-16 14:35:00,35.76,35.77,35.74,35.77,25500.0,24.1091,24.1159,24.0957,24.1159,25500.0
2010-06-16 14:40:00,35.76,35.81,35.75,35.78,102400.0,24.1091,24.1429,24.1024,24.1226,102400.0
2010-06-16 14:45:00,35.78,35.79,35.75,35.78,33700.0,24.1226,24.1294,24.1024,24.1226,33700.0
2010-06-16 14:50:00,35.78,35.8,35.74,35.78,82300.0,24.1226,24.1361,24.0957,24.1226,82300.0
2010-06-16 14:55:00,35.79,35.79,35.71,35.72,41600.0,24.1294,24.1294,24.0754,24.0822,41600.0
2010-06-16 15:00:00,35.72,35.72,35.65,35.66,74500.0,24.0822,24.0822,24.035,24.0417,74500.0
2010-06-16 15:05:00,35.65,35.69,35.65,35.65,77100.0,24.035,24.062,24.035,24.035,77100.0
2010-06-16 15:10:00,35.65,35.68,35.64,35.64,79700.0,24.035,24.0552,24.0282,24.0282,79700.0
2010-06-16 15:15:00,35.65,35.65,35.62,35.63,85500.0,24.035,24.035,24.0148,24.0215,85500.0
2010-06-16 15:20:00,35.63,35.66,35.59,35.6,120500.0,24.0215,24.0417,23.9945,24.0013,120500.0
2010-06-16 15:25:00,35.6,35.64,35.59,35.63,69100.0,24.0013,24.0282,23.9945,24.0215,69100.0
2010-06-16 15:30:00,35.63,35.66,35.61,35.66,113100.0,24.0215,24.0417,24.008,24.0417,113100.0
2010-06-16 15:35:00,35.65,35.72,35.64,35.7,88900.0,24.035,24.0822,24.0282,24.0687,88900.0
2010-06-16 15:40:00,35.71,35.72,35.68,35.68,115500.0,24.0754,24.0822,24.0552,24.0552,115500.0
2010-06-16 15:45:00,35.68,35.72,35.68,35.72,128500.0,24.0552,24.0822,24.0552,24.0822,128500.0
2010-06-16 15:50:00,35.72,35.72,35.67,35.69,189400.0,24.0822,24.0822,24.0485,24.062,189400.0
2010-06-16 15:55:00,35.7,35.76,35.69,35.73,159400.0,24.0687,24.1091,24.062,24.0889,159400.0
2010-06-17 09:30:00,35.73,35.98,35.73,35.87,44700.0,24.0889,24.2575,24.0889,24.1833,44700.0
2010-06-17 09:35:00,35.9,35.9,35.75,35.76,29800.0,24.2035,24.2035,24.1024,24.1091,29800.0
2010-06-17 09:40:00,35.77,35.84,35.74,35.83,45900.0,24.1159,24.1631,24.0957,24.1563,45900.0
2010-06-17 09:45:00,35.83,35.91,35.79,35.86,64100.0,24.1563,24.2103,24.1294,24.1766,64100.0
2010-06-17 09:50:00,35.85,35.92,35.84,35.91,95200.0,24.1698,24.217,24.1631,24.2103,95200.0
2010-06-17 09:55:00,35.92,35.95,35.87,35.95,130900.0,24.217,24.2372,24.1833,24.2372,130900.0
2010-06-17 10:00:00,35.94,35.94,35.79,35.89,121400.0,24.2305,24.2305,24.1294,24.1968,121400.0
2010-06-17 10:05:00,35.9,35.97,35.9,35.92,50100.0,24.2035,24.2507,24.2035,24.217,50100.0
2010-06-17 10:10:00,35.93,35.95,35.9,35.94,42400.0,24.2238,24.2372,24.2035,24.2305,42400.0
2010-06-17 10:15:00,35.94,35.95,35.86,35.88,40400.0,24.2305,24.2372,24.1766,24.1901,40400.0
2010-06-17 10:20:00,35.88,35.96,35.87,35.95,14900.0,24.1901,24.244,24.1833,24.2372,14900.0
2010-06-17 10:25:00,35.96,36.0,35.88,35.98,72800.0,24.244,24.271,24.1901,24.2575,72800.0
2010-06-17 10:30:00,35.98,35.98,35.91,35.95,47900.0,24.2575,24.2575,24.2103,24.2372,47900.0
2010-06-17 10:35:00,35.95,35.99,35.93,35.96,84500.0,24.2372,24.2642,24.2238,24.244,84500.0
2010-06-17 10:40:00,35.96,35.96,35.88,35.91,85500.0,24.244,24.244,24.1901,24.2103,85500.0
2010-06-17 10:45:00,35.9,35.91,35.85,35.9,55400.0,24.2035,24.2103,24.1698,24.2035,55400.0
2010-06-17 10:50:00,35.91,35.91,35.85,35.88,17100.0,24.2103,24.2103,24.1698,24.1901,17100.0
2010-06-17 10:55:00,35.89,35.92,35.87,35.89,39800.0,24.1968,24.217,24.1833,24.1968,39800.0
2010-06-17 11:00:00,35.88,35.88,35.82,35.85,136400.0,24.1901,24.1901,24.1496,24.1698,136400.0
2010-06-17 11:05:00,35.84,35.86,35.8,35.85,85700.0,24.1631,24.1766,24.1361,24.1698,85700.0
2010-06-17 11:10:00,35.85,35.86,35.83,35.83,36200.0,24.1698,24.1766,24.1563,24.1563,36200.0
2010-06-17 11:15:00,35.83,35.85,35.81,35.85,31700.0,24.1563,24.1698,24.1429,24.1698,31700.0
2010-06-17 11:20:00,35.85,35.86,35.84,35.85,55000.0,24.1698,24.1766,24.1631,24.1698,55000.0
2010-06-17 11:25:00,35.85,35.87,35.83,35.85,61400.0,24.1698,24.1833,24.1563,24.1698,61400.0
2010-06-17 11:30:00,35.85,35.86,35.84,35.85,43400.0,24.1698,24.1766,24.1631,24.1698,43400.0
2010-06-17 11:35:00,35.84,35.88,35.84,35.85,60600.0,24.1631,24.1901,24.1631,24.1698,60600.0
2010-06-17 11:40:00,35.86,35.89,35.85,35.86,29200.0,24.1766,24.1968,24.1698,24.1766,29200.0
2010-06-17 11:45:00,35.85,35.92,35.84,35.88,36000.0,24.1698,24.217,24.1631,24.1901,36000.0
2010-06-17 11:50:00,35.89,35.9,35.87,35.88,8600.0,24.1968,24.2035,24.1833,24.1901,8600.0
2010-06-17 11:55:00,35.89,35.91,35.87,35.87,22400.0,24.1968,24.2103,24.1833,24.1833,22400.0
2010-06-17 12:00:00,35.87,35.88,35.85,35.87,22800.0,24.1833,24.1901,24.1698,24.1833,22800.0
2010-06-17 12:05:00,35.87,35.89,35.87,35.87,18300.0,24.1833,24.1968,24.1833,24.1833,18300.0
2010-06-17 12:10:00,35.87,35.89,35.87,35.89,13300.0,24.1833,24.1968,24.1833,24.1968,13300.0
2010-06-17 12:15:00,35.89,35.9,35.88,35.89,14900.0,24.1968,24.2035,24.1901,24.1968,14900.0
2010-06-17 12:20:00,35.88,35.92,35.88,35.9,41300.0,24.1901,24.217,24.1901,24.2035,41300.0
2010-06-17 12:25:00,35.9,35.91,35.86,35.89,25900.0,24.2035,24.2103,24.1766,24.1968,25900.0
2010-06-17 12:30:00,35.89,35.91,35.89,35.9,19100.0,24.1968,24.2103,24.1968,24.2035,19100.0
2010-06-17 12:35:00,35.9,35.9,35.88,35.9,10400.0,24.2035,24.2035,24.1901,24.2035,10400.0
2010-06-17 12:40:00,35.89,35.9,35.88,35.89,24600.0,24.1968,24.2035,24.1901,24.1968,24600.0
2010-06-17 12:45:00,35.89,35.91,35.87,35.9,49000.0,24.1968,24.2103,24.1833,24.2035,49000.0
2010-06-17 12:50:00,35.91,35.91,35.88,35.89,36500.0,24.2103,24.2103,24.1901,24.1968,36500.0
2010-06-17 12:55:00,35.88,35.91,35.87,35.91,16000.0,24.1901,24.2103,24.1833,24.2103,16000.0
2010-06-17 13:00:00,35.9,35.9,35.85,35.87,23100.0,24.2035,24.2035,24.1698,24.1833,23100.0
2010-06-17 13:05:00,35.87,35.9,35.87,35.87,13600.0,24.1833,24.2035,24.1833,24.1833,13600.0
2010-06-17 13:10:00,35.87,35.9,35.87,35.89,33800.0,24.1833,24.2035,24.1833,24.1968,33800.0
2010-06-17 13:15:00,35.9,35.92,35.88,35.9,37300.0,24.2035,24.217,24.1901,24.2035,37300.0
2010-06-17 13:20:00,35.9,35.91,35.89,35.9,19000.0,24.2035,24.2103,24.1968,24.2035,19000.0
2010-06-17 13:25:00,35.9,35.91,35.89,35.91,19000.0,24.2035,24.2103,24.1968,24.2103,19000.0
2010-06-17 13:30:00,35.91,35.91,35.87,35.88,18000.0,24.2103,24.2103,24.1833,24.1901,18000.0
2010-06-17 13:35:00,35.89,35.91,35.88,35.9,15900.0,24.1968,24.2103,24.1901,24.2035,15900.0
2010-06-17 13:40:00,35.9,35.91,35.9,35.9,13500.0,24.2035,24.2103,24.2035,24.2035,13500.0
2010-06-17 13:45:00,35.9,35.91,35.88,35.9,27000.0,24.2035,24.2103,24.1901,24.2035,27000.0
2010-06-17 13:50:00,35.91,35.91,35.9,35.91,29800.0,24.2103,24.2103,24.2035,24.2103,29800.0
2010-06-17 13:55:00,35.9,35.98,35.9,35.96,38800.0,24.2035,24.2575,24.2035,24.244,38800.0
2010-06-17 14:00:00,35.95,35.98,35.95,35.95,28300.0,24.2372,24.2575,24.2372,24.2372,28300.0
2010-06-17 14:05:00,35.94,35.98,35.94,35.96,16200.0,24.2305,24.2575,24.2305,24.244,16200.0
2010-06-17 14:10:00,35.97,35.99,35.96,35.99,55300.0,24.2507,24.2642,24.244,24.2642,55300.0
2010-06-17 14:15:00,35.98,35.99,35.96,35.97,39200.0,24.2575,24.2642,24.244,24.2507,39200.0
2010-06-17 14:20:00,35.97,35.99,35.96,35.99,37100.0,24.2507,24.2642,24.244,24.2642,37100.0
2010-06-17 14:25:00,35.99,36.0,35.94,35.95,94800.0,24.2642,24.271,24.2305,24.2372,94800.0
2010-06-17 14:30:00,35.95,35.97,35.95,35.95,24900.0,24.2372,24.2507,24.2372,24.2372,24900.0
2010-06-17 14:35:00,35.96,35.97,35.95,35.96,11700.0,24.244,24.2507,24.2372,24.244,11700.0
2010-06-17 14:40:00,35.97,35.99,35.92,35.93,81700.0,24.2507,24.2642,24.217,24.2238,81700.0
2010-06-17 14:45:00,35.92,35.95,35.92,35.94,79900.0,24.217,24.2372,24.217,24.2305,79900.0
2010-06-17 14:50:00,35.94,35.96,35.93,35.94,22000.0,24.2305,24.244,24.2238,24.2305,22000.0
2010-06-17 14:55:00,35.95,35.96,35.93,35.94,47300.0,24.2372,24.244,24.2238,24.2305,47300.0
2010-06-17 15:00:00,35.93,35.95,35.9,35.91,53300.0,24.2238,24.2372,24.2035,24.2103,53300.0
2010-06-17 15:05:00,35.9,35.95,35.9,35.93,34700.0,24.2035,24.2372,24.2035,24.2238,34700.0
2010-06-17 15:10:00,35.93,35.95,35.91,35.92,79100.0,24.2238,24.2372,24.2103,24.217,79100.0
2010-06-17 15:15:00,35.92,35.95,35.89,35.94,102900.0,24.217,24.2372,24.1968,24.2305,102900.0
2010-06-17 15:20:00,35.94,35.96,35.91,35.93,48600.0,24.2305,24.244,24.2103,24.2238,48600.0
2010-06-17 15:25:00,35.93,35.93,35.9,35.91,40800.0,24.2238,24.2238,24.2035,24.2103,40800.0
2010-06-17 15:30:00,35.92,35.98,35.9,35.97,92800.0,24.217,24.2575,24.2035,24.2507,92800.0
2010-06-17 15:35:00,35.97,35.98,35.95,35.95,103200.0,24.2507,24.2575,24.2372,24.2372,103200.0
2010-06-17 15:40:00,35.95,35.99,35.95,35.97,126600.0,24.2372,24.2642,24.2372,24.2507,126600.0
2010-06-17 15:45:00,35.97,36.09,35.97,36.08,128900.0,24.2507,24.3316,24.2507,24.3249,128900.0
2010-06-17 15:50:00,36.08,36.16,36.07,36.15,103500.0,24.3249,24.3788,24.3181,24.3721,103500.0
2010-06-17 15:55:00,36.14,36.21,36.14,36.17,175300.0,24.3653,24.4125,24.3653,24.3856,175300.0
2010-06-18 09:30:00,36.06,36.27,36.0,36.0,495900.0,24.3114,24.453,24.271,24.271,495900.0
2010-06-18 09:35:00,36.0,36.03,35.92,35.92,17500.0,24.271,24.2912,24.217,24.217,17500.0
2010-06-18 09:40:00,35.92,35.92,35.84,35.89,32300.0,24.217,24.217,24.1631,24.1968,32300.0
2010-06-18 09:45:00,35.9,35.9,35.8,35.8,21100.0,24.2035,24.2035,24.1361,24.1361,21100.0
2010-06-18 09:50:00,35.8,35.83,35.77,35.81,24100.0,24.1361,24.1563,24.1159,24.1429,24100.0
2010-06-18 09:55:00,35.81,35.85,35.81,35.82,36900.0,24.1429,24.1698,24.1429,24.1496,36900.0
2010-06-18 10:00:00,35.82,35.88,35.82,35.84,41100.0,24.1496,24.1901,24.1496,24.1631,41100.0
2010-06-18 10:05:00,35.85,35.88,35.85,35.85,16700.0,24.1698,24.1901,24.1698,24.1698,16700.0
2010-06-18 10:10:00,35.86,35.97,35.85,35.93,22800.0,24.1766,24.2507,24.1698,24.2238,22800.0
2010-06-18 10:15:00,35.93,35.94,35.9,35.91,23700.0,24.2238,24.2305,24.2035,24.2103,23700.0
2010-06-18 10:20:00,35.91,35.91,35.84,35.84,23300.0,24.2103,24.2103,24.1631,24.1631,23300.0
2010-06-18 10:25:00,35.85,35.97,35.85,35.91,33700.0,24.1698,24.2507,24.1698,24.2103,33700.0
2010-06-18 10:30:00,35.91,35.97,35.9,35.95,26600.0,24.2103,24.2507,24.2035,24.2372,26600.0
2010-06-18 10:35:00,35.96,35.99,35.91,35.93,22300.0,24.244,24.2642,24.2103,24.2238,22300.0
2010-06-18 10:40:00,35.93,35.94,35.88,35.88,16100.0,24.2238,24.2305,24.1901,24.1901,16100.0
2010-06-18 10:45:00,35.88,35.93,35.88,35.93,19800.0,24.1901,24.2238,24.1901,24.2238,19800.0
2010-06-18 10:50:00,35.94,35.94,35.89,35.91,13800.0,24.2305,24.2305,24.1968,24.2103,13800.0
2010-06-18 10:55:00,35.9,35.92,35.88,35.9,32300.0,24.2035,24.217,24.1901,24.2035,32300.0
2010-06-18 11:00:00,35.89,35.92,35.86,35.89,23000.0,24.1968,24.217,24.1766,24.1968,23000.0
2010-06-18 11:05:00,35.89,35.93,35.88,35.9,20000.0,24.1968,24.2238,24.1901,24.2035,20000.0
2010-06-18 11:10:00,35.9,35.93,35.87,35.87,16100.0,24.2035,24.2238,24.1833,24.1833,16100.0
2010-06-18 11:15:00,35.87,35.88,35.85,35.86,17100.0,24.1833,24.1901,24.1698,24.1766,17100.0
2010-06-18 11:20:00,35.86,35.87,35.81,35.86,22200.0,24.1766,24.1833,24.1429,24.1766,22200.0
2010-06-18 11:25:00,35.86,35.9,35.85,35.89,44300.0,24.1766,24.2035,24.1698,24.1968,44300.0
2010-06-18 11:30:00,35.88,35.88,35.85,35.86,19400.0,24.1901,24.1901,24.1698,24.1766,19400.0
2010-06-18 11:35:00,35.86,35.88,35.8,35.81,24000.0,24.1766,24.1901,24.1361,24.1429,24000.0
2010-06-18 11:40:00,35.81,35.82,35.8,35.82,17700.0,24.1429,24.1496,24.1361,24.1496,17700.0
2010-06-18 11:45:00,35.81,35.81,35.77,35.8,24000.0,24.1429,24.1429,24.1159,24.1361,24000.0
2010-06-18 11:50:00,35.79,35.81,35.78,35.78,20300.0,24.1294,24.1429,24.1226,24.1226,20300.0
2010-06-18 11:55:00,35.78,35.79,35.76,35.76,20100.0,24.1226,24.1294,24.1091,24.1091,20100.0
2010-06-18 12:00:00,35.77,35.88,35.77,35.87,66600.0,24.1159,24.1901,24.1159,24.1833,66600.0
2010-06-18 12:05:00,35.86,35.86,35.78,35.79,19400.0,24.1766,24.1766,24.1226,24.1294,19400.0
2010-06-18 12:10:00,35.79,35.82,35.79,35.81,10600.0,24.1294,24.1496,24.1294,24.1429,10600.0
2010-06-18 12:15:00,35.81,35.82,35.78,35.79,71900.0,24.1429,24.1496,24.1226,24.1294,71900.0
2010-06-18 12:20:00,35.78,35.78,35.67,35.7,33100.0,24.1226,24.1226,24.0485,24.0687,33100.0
2010-06-18 12:25:00,35.7,35.73,35.67,35.67,16700.0,24.0687,24.0889,24.0485,24.0485,16700.0
2010-06-18 12:30:00,35.68,35.69,35.63,35.67,19100.0,24.0552,24.062,24.0215,24.0485,19100.0
2010-06-18 12:35:00,35.66,35.68,35.66,35.66,11200.0,24.0417,24.0552,24.0417,24.0417,11200.0
2010-06-18 12:40:00,35.67,35.69,35.66,35.67,21200.0,24.0485,24.062,24.0417,24.0485,21200.0
2010-06-18 12:45:00,35.67,35.68,35.66,35.66,14700.0,24.0485,24.0552,24.0417,24.0417,14700.0
2010-06-18 12:50:00,35.66,35.69,35.66,35.69,11300.0,24.0417,24.062,24.0417,24.062,11300.0
2010-06-18 12:55:00,35.68,35.68,35.63,35.64,25400.0,24.0552,24.0552,24.0215,24.0282,25400.0
2010-06-18 13:00:00,35.64,35.7,35.62,35.7,18600.0,24.0282,24.0687,24.0148,24.0687,18600.0
2010-06-18 13:05:00,35.7,35.72,35.67,35.7,14100.0,24.0687,24.0822,24.0485,24.0687,14100.0
2010-06-18 13:10:00,35.7,35.73,35.7,35.72,11500.0,24.0687,24.0889,24.0687,24.0822,11500.0
2010-06-18 13:15:00,35.72,35.73,35.71,35.71,12700.0,24.0822,24.0889,24.0754,24.0754,12700.0
2010-06-18 13:20:00,35.71,35.74,35.7,35.74,12200.0,24.0754,24.0957,24.0687,24.0957,12200.0
2010-06-18 13:25:00,35.75,35.75,35.73,35.73,13400.0,24.1024,24.1024,24.0889,24.0889,13400.0
2010-06-18 13:30:00,35.74,35.75,35.72,35.74,16200.0,24.0957,24.1024,24.0822,24.0957,16200.0
2010-06-18 13:35:00,35.75,35.76,35.73,35.75,10500.0,24.1024,24.1091,24.0889,24.1024,10500.0
2010-06-18 13:40:00,35.76,35.79,35.76,35.78,15900.0,24.1091,24.1294,24.1091,24.1226,15900.0
2010-06-18 13:45:00,35.78,35.79,35.7,35.71,18100.0,24.1226,24.1294,24.0687,24.0754,18100.0
2010-06-18 13:50:00,35.71,35.72,35.68,35.72,11500.0,24.0754,24.0822,24.0552,24.0822,11500.0
2010-06-18 13:55:00,35.72,35.77,35.72,35.75,12300.0,24.0822,24.1159,24.0822,24.1024,12300.0
2010-06-18 14:00:00,35.74,35.79,35.74,35.76,12400.0,24.0957,24.1294,24.0957,24.1091,12400.0
2010-06-18 14:05:00,35.76,35.76,35.73,35.74,13700.0,24.1091,24.1091,24.0889,24.0957,13700.0
2010-06-18 14:10:00,35.74,35.8,35.74,35.8,19800.0,24.0957,24.1361,24.0957,24.1361,19800.0
2010-06-18 14:15:00,35.79,35.83,35.78,35.8,15000.0,24.1294,24.1563,24.1226,24.1361,15000.0
2010-06-18 14:20:00,35.8,35.8,35.77,35.77,17800.0,24.1361,24.1361,24.1159,24.1159,17800.0
2010-06-18 14:25:00,35.77,35.81,35.77,35.8,92900.0,24.1159,24.1429,24.1159,24.1361,92900.0
2010-06-18 14:30:00,35.79,35.8,35.78,35.79,18000.0,24.1294,24.1361,24.1226,24.1294,18000.0
2010-06-18 14:35:00,35.79,35.79,35.72,35.78,33600.0,24.1294,24.1294,24.0822,24.1226,33600.0
2010-06-18 14:40:00,35.77,35.79,35.73,35.74,23900.0,24.1159,24.1294,24.0889,24.0957,23900.0
2010-06-18 14:45:00,35.73,35.78,35.73,35.75,20400.0,24.0889,24.1226,24.0889,24.1024,20400.0
2010-06-18 14:50:00,35.75,35.78,35.73,35.78,13200.0,24.1024,24.1226,24.0889,24.1226,13200.0
2010-06-18 14:55:00,35.78,35.79,35.77,35.77,16400.0,24.1226,24.1294,24.1159,24.1159,16400.0
2010-06-18 15:00:00,35.77,35.78,35.74,35.75,33800.0,24.1159,24.1226,24.0957,24.1024,33800.0
2010-06-18 15:05:00,35.76,35.79,35.73,35.75,73100.0,24.1091,24.1294,24.0889,24.1024,73100.0
2010-06-18 15:10:00,35.76,35.76,35.7,35.75,55000.0,24.1091,24.1091,24.0687,24.1024,55000.0
2010-06-18 15:15:00,35.75,35.77,35.65,35.67,93900.0,24.1024,24.1159,24.035,24.0485,93900.0
2010-06-18 15:20:00,35.67,35.68,35.63,35.63,24000.0,24.0485,24.0552,24.0215,24.0215,24000.0
2010-06-18 15:25:00,35.64,35.7,35.64,35.69,24600.0,24.0282,24.0687,24.0282,24.062,24600.0
2010-06-18 15:30:00,35.69,35.71,35.69,35.7,28900.0,24.062,24.0754,24.062,24.0687,28900.0
2010-06-18 15:35:00,35.7,35.72,35.7,35.71,25100.0,24.0687,24.0822,24.0687,24.0754,25100.0
2010-06-18 15:40:00,35.72,35.74,35.71,35.73,38200.0,24.0822,24.0957,24.0754,24.0889,38200.0
2010-06-18 15:45:00,35.74,35.77,35.73,35.75,51100.0,24.0957,24.1159,24.0889,24.1024,51100.0
2010-06-18 15:50:00,35.76,35.76,35.72,35.74,66000.0,24.1091,24.1091,24.0822,24.0957,66000.0
2010-06-18 15:55:00,35.74,35.76,35.72,35.76,117600.0,24.0957,24.1091,24.0822,24.1091,117600.0
2010-06-21 09:30:00,36.05,36.21,36.05,36.17,47200.0,24.3047,24.4125,24.3047,24.3856,47200.0
2010-06-21 09:35:00,36.16,36.21,36.06,36.06,46400.0,24.3788,24.4125,24.3114,24.3114,46400.0
2010-06-21 09:40:00,36.06,36.11,35.99,36.0,61900.0,24.3114,24.3451,24.2642,24.271,61900.0
2010-06-21 09:45:00,36.0,36.05,35.94,36.04,27100.0,24.271,24.3047,24.2305,24.2979,27100.0
2010-06-21 09:50:00,36.04,36.08,36.01,36.05,22500.0,24.2979,24.3249,24.2777,24.3047,22500.0
2010-06-21 09:55:00,36.07,36.12,36.06,36.08,33900.0,24.3181,24.3519,24.3114,24.3249,33900.0
2010-06-21 10:00:00,36.08,36.12,36.07,36.1,31600.0,24.3249,24.3519,24.3181,24.3384,31600.0
2010-06-21 10:05:00,36.1,36.1,36.06,36.08,20500.0,24.3384,24.3384,24.3114,24.3249,20500.0
2010-06-21 10:10:00,36.08,36.08,36.03,36.04,25800.0,24.3249,24.3249,24.2912,24.2979,25800.0
2010-06-21 10:15:00,36.04,36.08,36.01,36.02,18500.0,24.2979,24.3249,24.2777,24.2844,18500.0
2010-06-21 10:20:00,36.01,36.05,36.0,36.01,34200.0,24.2777,24.3047,24.271,24.2777,34200.0
2010-06-21 10:25:00,36.01,36.02,35.97,35.97,44800.0,24.2777,24.2844,24.2507,24.2507,44800.0
2010-06-21 10:30:00,35.99,36.01,35.96,35.97,26900.0,24.2642,24.2777,24.244,24.2507,26900.0
2010-06-21 10:35:00,35.98,36.01,35.96,36.0,21800.0,24.2575,24.2777,24.244,24.271,21800.0
2010-06-21 10:40:00,36.0,36.01,35.95,35.96,18000.0,24.271,24.2777,24.2372,24.244,18000.0
2010-06-21 10:45:00,35.97,36.01,35.94,35.94,27800.0,24.2507,24.2777,24.2305,24.2305,27800.0
2010-06-21 10:50:00,35.94,35.94,35.85,35.9,23300.0,24.2305,24.2305,24.1698,24.2035,23300.0
2010-06-21 10:55:00,35.9,35.91,35.88,35.89,16900.0,24.2035,24.2103,24.1901,24.1968,16900.0
2010-06-21 11:00:00,35.89,35.91,35.85,35.9,22400.0,24.1968,24.2103,24.1698,24.2035,22400.0
2010-06-21 11:05:00,35.9,35.9,35.85,35.85,20000.0,24.2035,24.2035,24.1698,24.1698,20000.0
2010-06-21 11:10:00,35.85,35.89,35.83,35.88,16000.0,24.1698,24.1968,24.1563,24.1901,16000.0
2010-06-21 11:15:00,35.88,35.89,35.83,35.83,19300.0,24.1901,24.1968,24.1563,24.1563,19300.0
2010-06-21 11:20:00,35.83,35.85,35.8,35.83,32500.0,24.1563,24.1698,24.1361,24.1563,32500.0
2010-06-21 11:25:00,35.83,35.83,35.8,35.81,22600.0,24.1563,24.1563,24.1361,24.1429,22600.0
2010-06-21 11:30:00,35.82,35.86,35.82,35.84,18100.0,24.1496,24.1766,24.1496,24.1631,18100.0
2010-06-21 11:35:00,35.84,35.84,35.78,35.78,22900.0,24.1631,24.1631,24.1226,24.1226,22900.0
2010-06-21 11:40:00,35.78,35.79,35.76,35.78,18000.0,24.1226,24.1294,24.1091,24.1226,18000.0
2010-06-21 11:45:00,35.78,35.79,35.73,35.74,22200.0,24.1226,24.1294,24.0889,24.0957,22200.0
2010-06-21 11:50:00,35.74,35.79,35.74,35.75,23600.0,24.0957,24.1294,24.0957,24.1024,23600.0
2010-06-21 11:55:00,35.75,35.78,35.73,35.77,21800.0,24.1024,24.1226,24.0889,24.1159,21800.0
2010-06-21 12:00:00,35.77,35.78,35.74,35.74,23000.0,24.1159,24.1226,24.0957,24.0957,23000.0
2010-06-21 12:05:00,35.74,35.74,35.7,35.7,23200.0,24.0957,24.0957,24.0687,24.0687,23200.0
2010-06-21 12:10:00,35.7,35.71,35.67,35.7,13700.0,24.0687,24.0754,24.0485,24.0687,13700.0
2010-06-21 12:15:00,35.7,35.72,35.69,35.69,16500.0,24.0687,24.0822,24.062,24.062,16500.0
2010-06-21 12:20:00,35.69,35.7,35.65,35.69,12400.0,24.062,24.0687,24.035,24.062,12400.0
2010-06-21 12:25:00,35.69,35.71,35.67,35.67,20200.0,24.062,24.0754,24.0485,24.0485,20200.0
2010-06-21 12:30:00,35.68,35.72,35.67,35.69,15200.0,24.0552,24.0822,24.0485,24.062,15200.0
2010-06-21 12:35:00,35.69,35.7,35.66,35.69,12700.0,24.062,24.0687,24.0417,24.062,12700.0
2010-06-21 12:40:00,35.7,35.71,35.67,35.69,19500.0,24.0687,24.0754,24.0485,24.062,19500.0
2010-06-21 12:45:00,35.69,35.72,35.69,35.7,14900.0,24.062,24.0822,24.062,24.0687,14900.0
2010-06-21 12:50:00,35.7,35.71,35.65,35.67,27000.0,24.0687,24.0754,24.035,24.0485,27000.0
2010-06-21 12:55:00,35.68,35.68,35.65,35.67,24500.0,24.0552,24.0552,24.035,24.0485,24500.0
2010-06-21 13:00:00,35.66,35.66,35.62,35.63,37500.0,24.0417,24.0417,24.0148,24.0215,37500.0
2010-06-21 13:05:00,35.62,35.63,35.6,35.6,39100.0,24.0148,24.0215,24.0013,24.0013,39100.0
2010-06-21 13:10:00,35.6,35.65,35.6,35.64,23100.0,24.0013,24.035,24.0013,24.0282,23100.0
2010-06-21 13:15:00,35.64,35.65,35.6,35.61,21300.0,24.0282,24.035,24.0013,24.008,21300.0
2010-06-21 13:20:00,35.6,35.62,35.57,35.57,42700.0,24.0013,24.0148,23.9811,23.9811,42700.0
2010-06-21 13:25:00,35.57,35.59,35.57,35.57,22000.0,23.9811,23.9945,23.9811,23.9811,22000.0
2010-06-21 13:30:00,35.57,35.59,35.55,35.56,47400.0,23.9811,23.9945,23.9676,23.9743,47400.0
2010-06-21 13:35:00,35.56,35.57,35.5,35.5,34200.0,23.9743,23.9811,23.9339,23.9339,34200.0
2010-06-21 13:40:00,35.5,35.53,35.47,35.49,27400.0,23.9339,23.9541,23.9136,23.9271,27400.0
2010-06-21 13:45:00,35.5,35.51,35.48,35.5,30800.0,23.9339,23.9406,23.9204,23.9339,30800.0
2010-06-21 13:50:00,35.5,35.53,35.5,35.51,26800.0,23.9339,23.9541,23.9339,23.9406,26800.0
2010-06-21 13:55:00,35.52,35.54,35.51,35.52,18200.0,23.9473,23.9608,23.9406,23.9473,18200.0
2010-06-21 14:00:00,35.52,35.55,35.52,35.53,26500.0,23.9473,23.9676,23.9473,23.9541,26500.0
2010-06-21 14:05:00,35.53,35.59,35.52,35.58,22100.0,23.9541,23.9945,23.9473,23.9878,22100.0
2010-06-21 14:10:00,35.59,35.65,35.59,35.64,14300.0,23.9945,24.035,23.9945,24.0282,14300.0
2010-06-21 14:15:00,35.65,35.69,35.65,35.66,26700.0,24.035,24.062,24.035,24.0417,26700.0
2010-06-21 14:20:00,35.65,35.71,35.65,35.7,12300.0,24.035,24.0754,24.035,24.0687,12300.0
2010-06-21 14:25:00,35.7,35.71,35.65,35.66,21300.0,24.0687,24.0754,24.035,24.0417,21300.0
2010-06-21 14:30:00,35.67,35.7,35.67,35.67,16500.0,24.0485,24.0687,24.0485,24.0485,16500.0
2010-06-21 14:35:00,35.67,35.72,35.66,35.68,39400.0,24.0485,24.0822,24.0417,24.0552,39400.0
2010-06-21 14:40:00,35.68,35.7,35.67,35.67,12900.0,24.0552,24.0687,24.0485,24.0485,12900.0
2010-06-21 14:45:00,35.67,35.7,35.65,35.67,19700.0,24.0485,24.0687,24.035,24.0485,19700.0
2010-06-21 14:50:00,35.68,35.68,35.63,35.63,29100.0,24.0552,24.0552,24.0215,24.0215,29100.0
2010-06-21 14:55:00,35.64,35.66,35.63,35.64,17600.0,24.0282,24.0417,24.0215,24.0282,17600.0
2010-06-21 15:00:00,35.64,35.67,35.63,35.63,22300.0,24.0282,24.0485,24.0215,24.0215,22300.0
2010-06-21 15:05:00,35.62,35.64,35.6,35.61,30200.0,24.0148,24.0282,24.0013,24.008,30200.0
2010-06-21 15:10:00,35.61,35.61,35.54,35.54,28000.0,24.008,24.008,23.9608,23.9608,28000.0
2010-06-21 15:15:00,35.54,35.58,35.44,35.45,58800.0,23.9608,23.9878,23.8934,23.9001,58800.0
2010-06-21 15:20:00,35.45,35.47,35.43,35.45,47300.0,23.9001,23.9136,23.8867,23.9001,47300.0
2010-06-21 15:25:00,35.45,35.5,35.44,35.44,38400.0,23.9001,23.9339,23.8934,23.8934,38400.0
2010-06-21 15:30:00,35.45,35.52,35.43,35.51,29000.0,23.9001,23.9473,23.8867,23.9406,29000.0
2010-06-21 15:35:00,35.51,35.53,35.5,35.52,45200.0,23.9406,23.9541,23.9339,23.9473,45200.0
2010-06-21 15:40:00,35.52,35.52,35.4,35.42,64100.0,23.9473,23.9473,23.8664,23.8799,64100.0
2010-06-21 15:45:00,35.43,35.49,35.42,35.47,82300.0,23.8867,23.9271,23.8799,23.9136,82300.0
2010-06-21 15:50:00,35.47,35.5,35.43,35.47,122600.0,23.9136,23.9339,23.8867,23.9136,122600.0
2010-06-21 15:55:00,35.46,35.56,35.45,35.56,145600.0,23.9069,23.9743,23.9001,23.9743,145600.0
2010-06-22 09:30:00,35.56,35.61,35.56,35.58,19700.0,23.9743,24.008,23.9743,23.9878,19700.0
2010-06-22 09:35:00,35.59,35.74,35.57,35.58,45400.0,23.9945,24.0957,23.9811,23.9878,45400.0
2010-06-22 09:40:00,35.58,35.62,35.55,35.59,59700.0,23.9878,24.0148,23.9676,23.9945,59700.0
2010-06-22 09:45:00,35.6,35.67,35.59,35.62,84100.0,24.0013,24.0485,23.9945,24.0148,84100.0
2010-06-22 09:50:00,35.62,35.63,35.51,35.52,44300.0,24.0148,24.0215,23.9406,23.9473,44300.0
2010-06-22 09:55:00,35.53,35.64,35.53,35.53,64100.0,23.9541,24.0282,23.9541,23.9541,64100.0
2010-06-22 10:00:00,35.53,35.54,35.46,35.5,37500.0,23.9541,23.9608,23.9069,23.9339,37500.0
2010-06-22 10:05:00,35.5,35.51,35.43,35.49,40100.0,23.9339,23.9406,23.8867,23.9271,40100.0
2010-06-22 10:10:00,35.5,35.54,35.46,35.49,125000.0,23.9339,23.9608,23.9069,23.9271,125000.0
2010-06-22 10:15:00,35.49,35.5,35.43,35.45,21900.0,23.9271,23.9339,23.8867,23.9001,21900.0
2010-06-22 10:20:00,35.45,35.49,35.42,35.48,17500.0,23.9001,23.9271,23.8799,23.9204,17500.0
2010-06-22 10:25:00,35.48,35.53,35.48,35.51,25000.0,23.9204,23.9541,23.9204,23.9406,25000.0
2010-06-22 10:30:00,35.52,35.52,35.46,35.48,34800.0,23.9473,23.9473,23.9069,23.9204,34800.0
2010-06-22 10:35:00,35.49,35.55,35.46,35.54,31700.0,23.9271,23.9676,23.9069,23.9608,31700.0
2010-06-22 10:40:00,35.55,35.56,35.47,35.49,48200.0,23.9676,23.9743,23.9136,23.9271,48200.0
2010-06-22 10:45:00,35.49,35.5,35.45,35.45,23300.0,23.9271,23.9339,23.9001,23.9001,23300.0
2010-06-22 10:50:00,35.46,35.49,35.41,35.42,85100.0,23.9069,23.9271,23.8732,23.8799,85100.0
2010-06-22 10:55:00,35.42,35.44,35.38,35.42,45700.0,23.8799,23.8934,23.853,23.8799,45700.0
2010-06-22 11:00:00,35.42,35.44,35.31,35.44,95000.0,23.8799,23.8934,23.8058,23.8934,95000.0
2010-06-22 11:05:00,35.44,35.44,35.37,35.38,36300.0,23.8934,23.8934,23.8462,23.853,36300.0
2010-06-22 11:10:00,35.39,35.41,35.38,35.4,56500.0,23.8597,23.8732,23.853,23.8664,56500.0
2010-06-22 11:15:00,35.39,35.4,35.38,35.39,26500.0,23.8597,23.8664,23.853,23.8597,26500.0
2010-06-22 11:20:00,35.39,35.4,35.37,35.38,37900.0,23.8597,23.8664,23.8462,23.853,37900.0
2010-06-22 11:25:00,35.38,35.4,35.35,35.39,20700.0,23.853,23.8664,23.8327,23.8597,20700.0
2010-06-22 11:30:00,35.4,35.46,35.37,35.43,46000.0,23.8664,23.9069,23.8462,23.8867,46000.0
2010-06-22 11:35:00,35.43,35.46,35.43,35.44,42400.0,23.8867,23.9069,23.8867,23.8934,42400.0
2010-06-22 11:40:00,35.44,35.46,35.41,35.41,27000.0,23.8934,23.9069,23.8732,23.8732,27000.0
2010-06-22 11:45:00,35.42,35.45,35.42,35.45,20700.0,23.8799,23.9001,23.8799,23.9001,20700.0
2010-06-22 11:50:00,35.44,35.46,35.41,35.44,32300.0,23.8934,23.9069,23.8732,23.8934,32300.0
2010-06-22 11:55:00,35.43,35.44,35.41,35.41,14700.0,23.8867,23.8934,23.8732,23.8732,14700.0
2010-06-22 12:00:00,35.42,35.42,35.37,35.38,24100.0,23.8799,23.8799,23.8462,23.853,24100.0
2010-06-22 12:05:00,35.38,35.41,35.37,35.38,13700.0,23.853,23.8732,23.8462,23.853,13700.0
2010-06-22 12:10:00,35.38,35.39,35.36,35.38,22100.0,23.853,23.8597,23.8395,23.853,22100.0
2010-06-22 12:15:00,35.37,35.41,35.36,35.4,63700.0,23.8462,23.8732,23.8395,23.8664,63700.0
2010-06-22 12:20:00,35.41,35.42,35.38,35.39,17500.0,23.8732,23.8799,23.853,23.8597,17500.0
2010-06-22 12:25:00,35.4,35.42,35.38,35.38,17800.0,23.8664,23.8799,23.853,23.853,17800.0
2010-06-22 12:30:00,35.38,35.38,35.34,35.35,18800.0,23.853,23.853,23.826,23.8327,18800.0
2010-06-22 12:35:00,35.35,35.35,35.3,35.34,21100.0,23.8327,23.8327,23.799,23.826,21100.0
2010-06-22 12:40:00,35.34,35.35,35.33,35.35,9500.0,23.826,23.8327,23.8192,23.8327,9500.0
2010-06-22 12:45:00,35.35,35.38,35.34,35.37,14500.0,23.8327,23.853,23.826,23.8462,14500.0
2010-06-22 12:50:00,35.36,35.36,35.26,35.28,79400.0,23.8395,23.8395,23.7721,23.7855,79400.0
2010-06-22 12:55:00,35.28,35.28,35.23,35.25,83200.0,23.7855,23.7855,23.7518,23.7653,83200.0
2010-06-22 13:00:00,35.26,35.3,35.24,35.3,43200.0,23.7721,23.799,23.7586,23.799,43200.0
2010-06-22 13:05:00,35.31,35.33,35.3,35.33,3200.0,23.8058,23.8192,23.799,23.8192,3200.0
2010-06-22 13:10:00,35.33,35.33,35.27,35.27,40700.0,23.8192,23.8192,23.7788,23.7788,40700.0
2010-06-22 13:15:00,35.27,35.28,35.27,35.28,12000.0,23.7788,23.7855,23.7788,23.7855,12000.0
2010-06-22 13:20:00,35.27,35.29,35.25,35.29,20100.0,23.7788,23.7923,23.7653,23.7923,20100.0
2010-06-22 13:25:00,35.29,35.3,35.26,35.29,33400.0,23.7923,23.799,23.7721,23.7923,33400.0
2010-06-22 13:30:00,35.29,35.3,35.23,35.25,48400.0,23.7923,23.799,23.7518,23.7653,48400.0
2010-06-22 13:35:00,35.25,35.28,35.24,35.28,9900.0,23.7653,23.7855,23.7586,23.7855,9900.0
2010-06-22 13:40:00,35.29,35.32,35.29,35.3,28600.0,23.7923,23.8125,23.7923,23.799,28600.0
2010-06-22 13:45:00,35.32,35.33,35.29,35.3,31200.0,23.8125,23.8192,23.7923,23.799,31200.0
2010-06-22 13:50:00,35.3,35.31,35.26,35.28,17600.0,23.799,23.8058,23.7721,23.7855,17600.0
2010-06-22 13:55:00,35.28,35.29,35.24,35.25,28900.0,23.7855,23.7923,23.7586,23.7653,28900.0
2010-06-22 14:00:00,35.25,35.26,35.19,35.19,19200.0,23.7653,23.7721,23.7249,23.7249,19200.0
2010-06-22 14:05:00,35.19,35.24,35.17,35.22,14300.0,23.7249,23.7586,23.7114,23.7451,14300.0
2010-06-22 14:10:00,35.21,35.29,35.19,35.25,38200.0,23.7383,23.7923,23.7249,23.7653,38200.0
2010-06-22 14:15:00,35.25,35.26,35.23,35.25,18100.0,23.7653,23.7721,23.7518,23.7653,18100.0
2010-06-22 14:20:00,35.24,35.26,35.23,35.23,33200.0,23.7586,23.7721,23.7518,23.7518,33200.0
2010-06-22 14:25:00,35.22,35.23,35.16,35.17,43700.0,23.7451,23.7518,23.7046,23.7114,43700.0
2010-06-22 14:30:00,35.18,35.2,35.14,35.2,23400.0,23.7181,23.7316,23.6911,23.7316,23400.0
2010-06-22 14:35:00,35.21,35.24,35.2,35.22,48400.0,23.7383,23.7586,23.7316,23.7451,48400.0
2010-06-22 14:40:00,35.22,35.22,35.09,35.09,46400.0,23.7451,23.7451,23.6574,23.6574,46400.0
2010-06-22 14:45:00,35.08,35.09,35.01,35.01,18100.0,23.6507,23.6574,23.6035,23.6035,18100.0
2010-06-22 14:50:00,35.01,35.02,34.94,35.02,50300.0,23.6035,23.6102,23.5563,23.6102,50300.0
2010-06-22 14:55:00,35.01,35.01,34.94,34.99,58000.0,23.6035,23.6035,23.5563,23.59,58000.0
2010-06-22 15:00:00,34.99,35.01,34.98,34.99,91800.0,23.59,23.6035,23.5833,23.59,91800.0
2010-06-22 15:05:00,34.99,35.01,34.96,34.97,59300.0,23.59,23.6035,23.5698,23.5765,59300.0
2010-06-22 15:10:00,34.96,35.03,34.95,35.02,64500.0,23.5698,23.617,23.5631,23.6102,64500.0
2010-06-22 15:15:00,35.01,35.09,35.0,35.06,39000.0,23.6035,23.6574,23.5968,23.6372,39000.0
2010-06-22 15:20:00,35.06,35.06,34.96,34.96,37600.0,23.6372,23.6372,23.5698,23.5698,37600.0
2010-06-22 15:25:00,34.96,35.0,34.92,34.93,47300.0,23.5698,23.5968,23.5428,23.5496,47300.0
2010-06-22 15:30:00,34.93,34.93,34.83,34.87,68000.0,23.5496,23.5496,23.4821,23.5091,68000.0
2010-06-22 15:35:00,34.87,34.96,34.87,34.96,85000.0,23.5091,23.5698,23.5091,23.5698,85000.0
2010-06-22 15:40:00,34.95,34.96,34.9,34.92,69700.0,23.5631,23.5698,23.5293,23.5428,69700.0
2010-06-22 15:45:00,34.92,34.96,34.89,34.91,92800.0,23.5428,23.5698,23.5226,23.5361,92800.0
2010-06-22 15:50:00,34.91,34.92,34.84,34.87,99100.0,23.5361,23.5428,23.4889,23.5091,99100.0
2010-06-22 15:55:00,34.87,34.88,34.82,34.88,108500.0,23.5091,23.5159,23.4754,23.5159,108500.0
2010-06-23 09:30:00,34.78,34.93,34.73,34.73,44100.0,23.4484,23.5496,23.4147,23.4147,44100.0
2010-06-23 09:35:00,34.71,34.77,34.61,34.71,32100.0,23.4012,23.4417,23.3338,23.4012,32100.0
2010-06-23 09:40:00,34.71,34.73,34.57,34.6,51000.0,23.4012,23.4147,23.3069,23.3271,51000.0
2010-06-23 09:45:00,34.6,34.62,34.53,34.55,50200.0,23.3271,23.3406,23.2799,23.2934,50200.0
2010-06-23 09:50:00,34.54,34.6,34.53,34.59,48400.0,23.2866,23.3271,23.2799,23.3203,48400.0
2010-06-23 09:55:00,34.58,34.59,34.53,34.59,41400.0,23.3136,23.3203,23.2799,23.3203,41400.0
2010-06-23 10:00:00,34.58,34.58,34.32,34.36,139300.0,23.3136,23.3136,23.1383,23.1653,139300.0
2010-06-23 10:05:00,34.36,34.36,34.25,34.29,58500.0,23.1653,23.1653,23.0911,23.1181,58500.0
2010-06-23 10:10:00,34.3,34.38,34.29,34.38,44000.0,23.1248,23.1788,23.1181,23.1788,44000.0
2010-06-23 10:15:00,34.38,34.44,34.35,34.44,30500.0,23.1788,23.2192,23.1585,23.2192,30500.0
2010-06-23 10:20:00,34.43,34.44,34.31,34.32,34000.0,23.2125,23.2192,23.1316,23.1383,34000.0
2010-06-23 10:25:00,34.32,34.33,34.27,34.28,47300.0,23.1383,23.1451,23.1046,23.1113,47300.0
2010-06-23 10:30:00,34.28,34.36,34.26,34.36,47400.0,23.1113,23.1653,23.0979,23.1653,47400.0
2010-06-23 10:35:00,34.36,34.4,34.35,34.39,41800.0,23.1653,23.1922,23.1585,23.1855,41800.0
2010-06-23 10:40:00,34.39,34.4,34.32,34.33,41500.0,23.1855,23.1922,23.1383,23.1451,41500.0
2010-06-23 10:45:00,34.33,34.43,34.33,34.41,34600.0,23.1451,23.2125,23.1451,23.199,34600.0
2010-06-23 10:50:00,34.41,34.45,34.4,34.45,25900.0,23.199,23.226,23.1922,23.226,25900.0
2010-06-23 10:55:00,34.45,34.48,34.39,34.4,22500.0,23.226,23.2462,23.1855,23.1922,22500.0
2010-06-23 11:00:00,34.4,34.4,34.34,34.38,50500.0,23.1922,23.1922,23.1518,23.1788,50500.0
2010-06-23 11:05:00,34.37,34.4,34.36,34.4,18300.0,23.172,23.1922,23.1653,23.1922,18300.0
2010-06-23 11:10:00,34.4,34.42,34.36,34.39,27000.0,23.1922,23.2057,23.1653,23.1855,27000.0
2010-06-23 11:15:00,34.39,34.41,34.36,34.41,23100.0,23.1855,23.199,23.1653,23.199,23100.0
2010-06-23 11:20:00,34.41,34.46,34.41,34.46,27000.0,23.199,23.2327,23.199,23.2327,27000.0
2010-06-23 11:25:00,34.46,34.48,34.45,34.46,27200.0,23.2327,23.2462,23.226,23.2327,27200.0
2010-06-23 11:30:00,34.46,34.47,34.41,34.41,18500.0,23.2327,23.2394,23.199,23.199,18500.0
2010-06-23 11:35:00,34.42,34.42,34.38,34.39,19600.0,23.2057,23.2057,23.1788,23.1855,19600.0
2010-06-23 11:40:00,34.4,34.45,34.4,34.44,23400.0,23.1922,23.226,23.1922,23.2192,23400.0
2010-06-23 11:45:00,34.43,34.45,34.41,34.41,16300.0,23.2125,23.226,23.199,23.199,16300.0
2010-06-23 11:50:00,34.41,34.43,34.38,34.39,18000.0,23.199,23.2125,23.1788,23.1855,18000.0
2010-06-23 11:55:00,34.39,34.46,34.38,34.45,22600.0,23.1855,23.2327,23.1788,23.226,22600.0
2010-06-23 12:00:00,34.44,34.46,34.44,34.45,18300.0,23.2192,23.2327,23.2192,23.226,18300.0
2010-06-23 12:05:00,34.45,34.47,34.44,34.47,14000.0,23.226,23.2394,23.2192,23.2394,14000.0
2010-06-23 12:10:00,34.46,34.46,34.42,34.42,12100.0,23.2327,23.2327,23.2057,23.2057,12100.0
2010-06-23 12:15:00,34.42,34.44,34.39,34.44,23900.0,23.2057,23.2192,23.1855,23.2192,23900.0
2010-06-23 12:20:00,34.44,34.45,34.42,34.43,14500.0,23.2192,23.226,23.2057,23.2125,14500.0
2010-06-23 12:25:00,34.44,34.48,34.44,34.46,12900.0,23.2192,23.2462,23.2192,23.2327,12900.0
2010-06-23 12:30:00,34.47,34.47,34.42,34.42,12200.0,23.2394,23.2394,23.2057,23.2057,12200.0
2010-06-23 12:35:00,34.42,34.49,34.42,34.47,17200.0,23.2057,23.2529,23.2057,23.2394,17200.0
2010-06-23 12:40:00,34.46,34.49,34.46,34.49,15500.0,23.2327,23.2529,23.2327,23.2529,15500.0
2010-06-23 12:45:00,34.49,34.53,34.49,34.51,13100.0,23.2529,23.2799,23.2529,23.2664,13100.0
2010-06-23 12:50:00,34.51,34.54,34.48,34.48,14500.0,23.2664,23.2866,23.2462,23.2462,14500.0
2010-06-23 12:55:00,34.48,34.5,34.46,34.49,13400.0,23.2462,23.2597,23.2327,23.2529,13400.0
2010-06-23 13:00:00,34.5,34.53,34.49,34.53,45600.0,23.2597,23.2799,23.2529,23.2799,45600.0
2010-06-23 13:05:00,34.53,34.54,34.51,34.54,29600.0,23.2799,23.2866,23.2664,23.2866,29600.0
2010-06-23 13:10:00,34.54,34.58,34.53,34.58,21900.0,23.2866,23.3136,23.2799,23.3136,21900.0
2010-06-23 13:15:00,34.58,34.59,34.52,34.53,26000.0,23.3136,23.3203,23.2731,23.2799,26000.0
2010-06-23 13:20:00,34.54,34.55,34.5,34.5,19900.0,23.2866,23.2934,23.2597,23.2597,19900.0
2010-06-23 13:25:00,34.5,34.55,34.5,34.53,23800.0,23.2597,23.2934,23.2597,23.2799,23800.0
2010-06-23 13:30:00,34.54,34.58,34.53,34.57,19200.0,23.2866,23.3136,23.2799,23.3069,19200.0
2010-06-23 13:35:00,34.57,34.6,34.57,34.6,27700.0,23.3069,23.3271,23.3069,23.3271,27700.0
2010-06-23 13:40:00,34.59,34.6,34.58,34.59,17500.0,23.3203,23.3271,23.3136,23.3203,17500.0
2010-06-23 13:45:00,34.6,34.6,34.56,34.57,22800.0,23.3271,23.3271,23.3001,23.3069,22800.0
2010-06-23 13:50:00,34.57,34.58,34.55,34.57,24100.0,23.3069,23.3136,23.2934,23.3069,24100.0
2010-06-23 13:55:00,34.56,34.61,34.56,34.6,39700.0,23.3001,23.3338,23.3001,23.3271,39700.0
2010-06-23 14:00:00,34.61,34.64,34.58,34.63,30000.0,23.3338,23.3541,23.3136,23.3473,30000.0
2010-06-23 14:05:00,34.63,34.64,34.61,34.63,20100.0,23.3473,23.3541,23.3338,23.3473,20100.0
2010-06-23 14:10:00,34.63,34.63,34.6,34.62,27700.0,23.3473,23.3473,23.3271,23.3406,27700.0
2010-06-23 14:15:00,34.62,34.64,34.51,34.61,86900.0,23.3406,23.3541,23.2664,23.3338,86900.0
2010-06-23 14:20:00,34.6,34.61,34.5,34.55,64600.0,23.3271,23.3338,23.2597,23.2934,64600.0
2010-06-23 14:25:00,34.55,34.59,34.48,34.58,95500.0,23.2934,23.3203,23.2462,23.3136,95500.0
2010-06-23 14:30:00,34.59,34.78,34.58,34.69,105400.0,23.3203,23.4484,23.3136,23.3878,105400.0
2010-06-23 14:35:00,34.7,34.72,34.62,34.64,140100.0,23.3945,23.408,23.3406,23.3541,140100.0
2010-06-23 14:40:00,34.64,34.64,34.53,34.54,84700.0,23.3541,23.3541,23.2799,23.2866,84700.0
2010-06-23 14:45:00,34.54,34.58,34.5,34.52,62500.0,23.2866,23.3136,23.2597,23.2731,62500.0
2010-06-23 14:50:00,34.51,34.55,34.49,34.53,72700.0,23.2664,23.2934,23.2529,23.2799,72700.0
2010-06-23 14:55:00,34.53,34.54,34.42,34.5,71500.0,23.2799,23.2866,23.2057,23.2597,71500.0
2010-06-23 15:00:00,34.5,34.58,34.49,34.5,55900.0,23.2597,23.3136,23.2529,23.2597,55900.0
2010-06-23 15:05:00,34.51,34.52,34.42,34.46,50900.0,23.2664,23.2731,23.2057,23.2327,50900.0
2010-06-23 15:10:00,34.46,34.57,34.46,34.5,55100.0,23.2327,23.3069,23.2327,23.2597,55100.0
2010-06-23 15:15:00,34.49,34.56,34.48,34.54,71200.0,23.2529,23.3001,23.2462,23.2866,71200.0
2010-06-23 15:20:00,34.53,34.62,34.51,34.62,70000.0,23.2799,23.3406,23.2664,23.3406,70000.0
2010-06-23 15:25:00,34.62,34.66,34.58,34.63,49500.0,23.3406,23.3675,23.3136,23.3473,49500.0
2010-06-23 15:30:00,34.63,34.63,34.55,34.6,65200.0,23.3473,23.3473,23.2934,23.3271,65200.0
2010-06-23 15:35:00,34.59,34.65,34.57,34.65,58200.0,23.3203,23.3608,23.3069,23.3608,58200.0
2010-06-23 15:40:00,34.65,34.65,34.56,34.6,167500.0,23.3608,23.3608,23.3001,23.3271,167500.0
2010-06-23 15:45:00,34.6,34.65,34.6,34.63,89100.0,23.3271,23.3608,23.3271,23.3473,89100.0
2010-06-23 15:50:00,34.64,34.66,34.59,34.61,68800.0,23.3541,23.3675,23.3203,23.3338,68800.0
2010-06-23 15:55:00,34.61,34.62,34.56,34.61,104500.0,23.3338,23.3406,23.3001,23.3338,104500.0
2010-06-24 09:30:00,34.45,34.53,34.45,34.49,23500.0,23.226,23.2799,23.226,23.2529,23500.0
2010-06-24 09:35:00,34.49,34.51,34.41,34.42,28800.0,23.2529,23.2664,23.199,23.2057,28800.0
2010-06-24 09:40:00,34.43,34.43,34.34,34.38,42000.0,23.2125,23.2125,23.1518,23.1788,42000.0
2010-06-24 09:45:00,34.37,34.42,34.35,34.36,28200.0,23.172,23.2057,23.1585,23.1653,28200.0
2010-06-24 09:50:00,34.36,34.36,34.25,34.29,40900.0,23.1653,23.1653,23.0911,23.1181,40900.0
2010-06-24 09:55:00,34.3,34.32,34.2,34.22,34400.0,23.1248,23.1383,23.0574,23.0709,34400.0
2010-06-24 10:00:00,34.23,34.28,34.21,34.28,31100.0,23.0776,23.1113,23.0641,23.1113,31100.0
2010-06-24 10:05:00,34.28,34.35,34.26,34.3,30000.0,23.1113,23.1585,23.0979,23.1248,30000.0
2010-06-24 10:10:00,34.3,34.34,34.3,34.32,31300.0,23.1248,23.1518,23.1248,23.1383,31300.0
2010-06-24 10:15:00,34.33,34.4,34.31,34.4,36200.0,23.1451,23.1922,23.1316,23.1922,36200.0
2010-06-24 10:20:00,34.4,34.45,34.4,34.43,36400.0,23.1922,23.226,23.1922,23.2125,36400.0
2010-06-24 10:25:00,34.42,34.45,34.36,34.37,28800.0,23.2057,23.226,23.1653,23.172,28800.0
2010-06-24 10:30:00,34.37,34.37,34.27,34.28,31800.0,23.172,23.172,23.1046,23.1113,31800.0
2010-06-24 10:35:00,34.28,34.35,34.27,34.35,33100.0,23.1113,23.1585,23.1046,23.1585,33100.0
2010-06-24 10:40:00,34.34,34.34,34.18,34.18,33600.0,23.1518,23.1518,23.0439,23.0439,33600.0
2010-06-24 10:45:00,34.18,34.22,34.15,34.22,35800.0,23.0439,23.0709,23.0237,23.0709,35800.0
2010-06-24 10:50:00,34.22,34.22,34.13,34.13,32400.0,23.0709,23.0709,23.0102,23.0102,32400.0
2010-06-24 10:55:00,34.12,34.21,34.1,34.2,27200.0,23.0035,23.0641,22.99,23.0574,27200.0
2010-06-24 11:00:00,34.2,34.2,34.1,34.13,29900.0,23.0574,23.0574,22.99,23.0102,29900.0
2010-06-24 11:05:00,34.13,34.13,34.03,34.09,44800.0,23.0102,23.0102,22.9428,22.9832,44800.0
2010-06-24 11:10:00,34.09,34.14,34.08,34.12,43600.0,22.9832,23.017,22.9765,23.0035,43600.0
2010-06-24 11:15:00,34.13,34.18,34.13,34.17,37100.0,23.0102,23.0439,23.0102,23.0372,37100.0
2010-06-24 11:20:00,34.17,34.22,34.15,34.21,20400.0,23.0372,23.0709,23.0237,23.0641,20400.0
2010-06-24 11:25:00,34.22,34.28,34.21,34.21,30000.0,23.0709,23.1113,23.0641,23.0641,30000.0
2010-06-24 11:30:00,34.2,34.23,34.13,34.14,71800.0,23.0574,23.0776,23.0102,23.017,71800.0
2010-06-24 11:35:00,34.15,34.18,34.13,34.15,56600.0,23.0237,23.0439,23.0102,23.0237,56600.0
2010-06-24 11:40:00,34.15,34.16,34.1,34.1,34300.0,23.0237,23.0304,22.99,22.99,34300.0
2010-06-24 11:45:00,34.1,34.11,34.09,34.1,46700.0,22.99,22.9967,22.9832,22.99,46700.0
2010-06-24 11:50:00,34.1,34.11,34.07,34.1,71400.0,22.99,22.9967,22.9698,22.99,71400.0
2010-06-24 11:55:00,34.11,34.17,34.11,34.17,27000.0,22.9967,23.0372,22.9967,23.0372,27000.0
2010-06-24 12:00:00,34.17,34.29,34.17,34.29,41400.0,23.0372,23.1181,23.0372,23.1181,41400.0
2010-06-24 12:05:00,34.28,34.29,34.24,34.25,20300.0,23.1113,23.1181,23.0844,23.0911,20300.0
2010-06-24 12:10:00,34.26,34.26,34.16,34.18,70200.0,23.0979,23.0979,23.0304,23.0439,70200.0
2010-06-24 12:15:00,34.19,34.23,34.18,34.19,27400.0,23.0507,23.0776,23.0439,23.0507,27400.0
2010-06-24 12:20:00,34.18,34.25,34.18,34.21,25900.0,23.0439,23.0911,23.0439,23.0641,25900.0
2010-06-24 12:25:00,34.19,34.19,34.15,34.15,13600.0,23.0507,23.0507,23.0237,23.0237,13600.0
2010-06-24 12:30:00,34.15,34.16,34.12,34.13,13600.0,23.0237,23.0304,23.0035,23.0102,13600.0
2010-06-24 12:35:00,34.12,34.13,34.07,34.08,35300.0,23.0035,23.0102,22.9698,22.9765,35300.0
2010-06-24 12:40:00,34.09,34.12,34.08,34.12,22600.0,22.9832,23.0035,22.9765,23.0035,22600.0
2010-06-24 12:45:00,34.11,34.15,34.11,34.14,22500.0,22.9967,23.0237,22.9967,23.017,22500.0
2010-06-24 12:50:00,34.15,34.22,34.14,34.21,22100.0,23.0237,23.0709,23.017,23.0641,22100.0
2010-06-24 12:55:00,34.21,34.3,34.21,34.28,20800.0,23.0641,23.1248,23.0641,23.1113,20800.0
2010-06-24 13:00:00,34.28,34.34,34.24,34.3,38000.0,23.1113,23.1518,23.0844,23.1248,38000.0
2010-06-24 13:05:00,34.32,34.32,34.24,34.28,44000.0,23.1383,23.1383,23.0844,23.1113,44000.0
2010-06-24 13:10:00,34.29,34.37,34.29,34.37,17600.0,23.1181,23.172,23.1181,23.172,17600.0
2010-06-24 13:15:00,34.37,34.38,34.33,34.33,20800.0,23.172,23.1788,23.1451,23.1451,20800.0
2010-06-24 13:20:00,34.33,34.34,34.29,34.32,17600.0,23.1451,23.1518,23.1181,23.1383,17600.0
2010-06-24 13:25:00,34.32,34.35,34.29,34.3,21200.0,23.1383,23.1585,23.1181,23.1248,21200.0
2010-06-24 13:30:00,34.31,34.33,34.28,34.28,38300.0,23.1316,23.1451,23.1113,23.1113,38300.0
2010-06-24 13:35:00,34.29,34.36,34.28,34.32,38000.0,23.1181,23.1653,23.1113,23.1383,38000.0
2010-06-24 13:40:00,34.31,34.33,34.29,34.31,15900.0,23.1316,23.1451,23.1181,23.1316,15900.0
2010-06-24 13:45:00,34.31,34.36,34.3,34.36,21900.0,23.1316,23.1653,23.1248,23.1653,21900.0
2010-06-24 13:50:00,34.36,34.41,34.35,34.37,31700.0,23.1653,23.199,23.1585,23.172,31700.0
2010-06-24 13:55:00,34.36,34.4,34.32,34.33,49100.0,23.1653,23.1922,23.1383,23.1451,49100.0
2010-06-24 14:00:00,34.34,34.35,34.29,34.29,25900.0,23.1518,23.1585,23.1181,23.1181,25900.0
2010-06-24 14:05:00,34.29,34.33,34.28,34.31,31900.0,23.1181,23.1451,23.1113,23.1316,31900.0
2010-06-24 14:10:00,34.32,34.32,34.22,34.23,53000.0,23.1383,23.1383,23.0709,23.0776,53000.0
2010-06-24 14:15:00,34.23,34.25,34.22,34.22,42100.0,23.0776,23.0911,23.0709,23.0709,42100.0
2010-06-24 14:20:00,34.22,34.25,34.19,34.24,35000.0,23.0709,23.0911,23.0507,23.0844,35000.0
2010-06-24 14:25:00,34.26,34.28,34.26,34.26,14200.0,23.0979,23.1113,23.0979,23.0979,14200.0
2010-06-24 14:30:00,34.26,34.26,34.17,34.18,46700.0,23.0979,23.0979,23.0372,23.0439,46700.0
2010-06-24 14:35:00,34.19,34.2,34.17,34.17,45500.0,23.0507,23.0574,23.0372,23.0372,45500.0
2010-06-24 14:40:00,34.17,34.17,34.13,34.13,40300.0,23.0372,23.0372,23.0102,23.0102,40300.0
2010-06-24 14:45:00,34.13,34.14,34.08,34.1,111900.0,23.0102,23.017,22.9765,22.99,111900.0
2010-06-24 14:50:00,34.1,34.11,34.07,34.07,34000.0,22.99,22.9967,22.9698,22.9698,34000.0
2010-06-24 14:55:00,34.07,34.1,34.03,34.1,51900.0,22.9698,22.99,22.9428,22.99,51900.0
2010-06-24 15:00:00,34.1,34.18,34.1,34.16,43600.0,22.99,23.0439,22.99,23.0304,43600.0
2010-06-24 15:05:00,34.16,34.17,34.11,34.11,43200.0,23.0304,23.0372,22.9967,22.9967,43200.0
2010-06-24 15:10:00,34.1,34.11,34.0,34.05,72700.0,22.99,22.9967,22.9226,22.9563,72700.0
2010-06-24 15:15:00,34.03,34.08,34.01,34.04,139500.0,22.9428,22.9765,22.9293,22.9495,139500.0
2010-06-24 15:20:00,34.05,34.13,34.04,34.09,59200.0,22.9563,23.0102,22.9495,22.9832,59200.0
2010-06-24 15:25:00,34.1,34.2,34.08,34.17,72300.0,22.99,23.0574,22.9765,23.0372,72300.0
2010-06-24 15:30:00,34.17,34.17,34.11,34.13,52400.0,23.0372,23.0372,22.9967,23.0102,52400.0
2010-06-24 15:35:00,34.13,34.16,34.11,34.14,65000.0,23.0102,23.0304,22.9967,23.017,65000.0
2010-06-24 15:40:00,34.14,34.18,34.1,34.17,106100.0,23.017,23.0439,22.99,23.0372,106100.0
2010-06-24 15:45:00,34.18,34.2,34.12,34.15,141900.0,23.0439,23.0574,23.0035,23.0237,141900.0
2010-06-24 15:50:00,34.15,34.17,34.11,34.16,93800.0,23.0237,23.0372,22.9967,23.0304,93800.0
2010-06-24 15:55:00,34.15,34.16,34.05,34.13,145300.0,23.0237,23.0304,22.9563,23.0102,145300.0
2010-06-25 09:30:00,34.14,34.16,34.05,34.06,34400.0,23.017,23.0304,22.9563,22.963,34400.0
2010-06-25 09:35:00,34.04,34.05,33.99,33.99,30300.0,22.9495,22.9563,22.9158,22.9158,30300.0
2010-06-25 09:40:00,33.99,34.0,33.89,33.9,56100.0,22.9158,22.9226,22.8484,22.8551,56100.0
2010-06-25 09:45:00,33.9,33.91,33.84,33.91,40300.0,22.8551,22.8619,22.8147,22.8619,40300.0
2010-06-25 09:50:00,33.91,33.91,33.81,33.83,56600.0,22.8619,22.8619,22.7945,22.808,56600.0
2010-06-25 09:55:00,33.83,33.97,33.82,33.94,75400.0,22.808,22.9023,22.8012,22.8821,75400.0
2010-06-25 10:00:00,33.94,34.01,33.94,33.99,37400.0,22.8821,22.9293,22.8821,22.9158,37400.0
2010-06-25 10:05:00,33.98,34.02,33.98,34.01,33400.0,22.9091,22.9361,22.9091,22.9293,33400.0
2010-06-25 10:10:00,33.98,34.05,33.97,34.02,29000.0,22.9091,22.9563,22.9023,22.9361,29000.0
2010-06-25 10:15:00,34.03,34.04,33.99,34.0,23200.0,22.9428,22.9495,22.9158,22.9226,23200.0
2010-06-25 10:20:00,34.0,34.04,33.94,33.95,52400.0,22.9226,22.9495,22.8821,22.8889,52400.0
2010-06-25 10:25:00,33.94,34.01,33.93,33.99,65900.0,22.8821,22.9293,22.8754,22.9158,65900.0
2010-06-25 10:30:00,33.98,34.01,33.94,33.99,27800.0,22.9091,22.9293,22.8821,22.9158,27800.0
2010-06-25 10:35:00,33.99,33.99,33.93,33.98,23000.0,22.9158,22.9158,22.8754,22.9091,23000.0
2010-06-25 10:40:00,33.98,34.01,33.96,33.99,21800.0,22.9091,22.9293,22.8956,22.9158,21800.0
2010-06-25 10:45:00,34.0,34.01,33.92,33.97,58500.0,22.9226,22.9293,22.8686,22.9023,58500.0
2010-06-25 10:50:00,33.97,33.99,33.88,33.88,31600.0,22.9023,22.9158,22.8417,22.8417,31600.0
2010-06-25 10:55:00,33.88,33.94,33.86,33.91,34500.0,22.8417,22.8821,22.8282,22.8619,34500.0
2010-06-25 11:00:00,33.91,33.94,33.91,33.94,27200.0,22.8619,22.8821,22.8619,22.8821,27200.0
2010-06-25 11:05:00,33.94,33.99,33.94,33.99,37900.0,22.8821,22.9158,22.8821,22.9158,37900.0
2010-06-25 11:10:00,33.99,34.0,33.96,33.98,25700.0,22.9158,22.9226,22.8956,22.9091,25700.0
2010-06-25 11:15:00,33.99,34.0,33.97,33.99,31900.0,22.9158,22.9226,22.9023,22.9158,31900.0
2010-06-25 11:20:00,33.99,34.0,33.94,33.98,27800.0,22.9158,22.9226,22.8821,22.9091,27800.0
2010-06-25 11:25:00,33.98,33.98,33.91,33.95,65200.0,22.9091,22.9091,22.8619,22.8889,65200.0
2010-06-25 11:30:00,33.96,33.98,33.93,33.93,67600.0,22.8956,22.9091,22.8754,22.8754,67600.0
2010-06-25 11:35:00,33.93,33.95,33.91,33.91,28800.0,22.8754,22.8889,22.8619,22.8619,28800.0
2010-06-25 11:40:00,33.92,33.94,33.86,33.88,35000.0,22.8686,22.8821,22.8282,22.8417,35000.0
2010-06-25 11:45:00,33.89,33.94,33.89,33.93,39900.0,22.8484,22.8821,22.8484,22.8754,39900.0
2010-06-25 11:50:00,33.95,33.97,33.93,33.93,49800.0,22.8889,22.9023,22.8754,22.8754,49800.0
2010-06-25 11:55:00,33.93,33.96,33.92,33.94,38500.0,22.8754,22.8956,22.8686,22.8821,38500.0
2010-06-25 12:00:00,33.94,33.98,33.93,33.98,21700.0,22.8821,22.9091,22.8754,22.9091,21700.0
2010-06-25 12:05:00,33.97,33.99,33.96,33.99,34700.0,22.9023,22.9158,22.8956,22.9158,34700.0
2010-06-25 12:10:00,33.98,33.99,33.97,33.98,23000.0,22.9091,22.9158,22.9023,22.9091,23000.0
2010-06-25 12:15:00,33.98,33.99,33.95,33.98,21500.0,22.9091,22.9158,22.8889,22.9091,21500.0
2010-06-25 12:20:00,33.98,34.02,33.98,34.0,71100.0,22.9091,22.9361,22.9091,22.9226,71100.0
2010-06-25 12:25:00,34.0,34.05,34.0,34.03,24500.0,22.9226,22.9563,22.9226,22.9428,24500.0
2010-06-25 12:30:00,34.03,34.07,34.01,34.03,30400.0,22.9428,22.9698,22.9293,22.9428,30400.0
2010-06-25 12:35:00,34.03,34.05,34.0,34.0,21100.0,22.9428,22.9563,22.9226,22.9226,21100.0
2010-06-25 12:40:00,34.0,34.05,33.99,34.01,41200.0,22.9226,22.9563,22.9158,22.9293,41200.0
2010-06-25 12:45:00,34.02,34.05,34.02,34.04,19800.0,22.9361,22.9563,22.9361,22.9495,19800.0
2010-06-25 12:50:00,34.04,34.04,34.0,34.0,30600.0,22.9495,22.9495,22.9226,22.9226,30600.0
2010-06-25 12:55:00,34.01,34.05,34.01,34.04,23700.0,22.9293,22.9563,22.9293,22.9495,23700.0
2010-06-25 13:00:00,34.05,34.05,34.02,34.04,17100.0,22.9563,22.9563,22.9361,22.9495,17100.0
2010-06-25 13:05:00,34.04,34.11,34.04,34.11,38100.0,22.9495,22.9967,22.9495,22.9967,38100.0
2010-06-25 13:10:00,34.11,34.15,34.08,34.08,27300.0,22.9967,23.0237,22.9765,22.9765,27300.0
2010-06-25 13:15:00,34.07,34.11,34.02,34.06,65500.0,22.9698,22.9967,22.9361,22.963,65500.0
2010-06-25 13:20:00,34.05,34.06,34.04,34.05,8000.0,22.9563,22.963,22.9495,22.9563,8000.0
2010-06-25 13:25:00,34.05,34.11,34.05,34.1,31600.0,22.9563,22.9967,22.9563,22.99,31600.0
2010-06-25 13:30:00,34.1,34.17,34.1,34.17,49600.0,22.99,23.0372,22.99,23.0372,49600.0
2010-06-25 13:35:00,34.18,34.22,34.12,34.12,55200.0,23.0439,23.0709,23.0035,23.0035,55200.0
2010-06-25 13:40:00,34.13,34.16,34.1,34.12,31300.0,23.0102,23.0304,22.99,23.0035,31300.0
2010-06-25 13:45:00,34.13,34.16,34.1,34.14,25600.0,23.0102,23.0304,22.99,23.017,25600.0
2010-06-25 13:50:00,34.13,34.16,34.12,34.15,21300.0,23.0102,23.0304,23.0035,23.0237,21300.0
2010-06-25 13:55:00,34.15,34.21,34.14,34.2,23500.0,23.0237,23.0641,23.017,23.0574,23500.0
2010-06-25 14:00:00,34.2,34.21,34.16,34.19,35000.0,23.0574,23.0641,23.0304,23.0507,35000.0
2010-06-25 14:05:00,34.2,34.21,34.18,34.21,119400.0,23.0574,23.0641,23.0439,23.0641,119400.0
2010-06-25 14:10:00,34.21,34.24,34.13,34.21,135800.0,23.0641,23.0844,23.0102,23.0641,135800.0
2010-06-25 14:15:00,34.21,34.21,34.17,34.19,36800.0,23.0641,23.0641,23.0372,23.0507,36800.0
2010-06-25 14:20:00,34.19,34.2,34.17,34.17,28500.0,23.0507,23.0574,23.0372,23.0372,28500.0
2010-06-25 14:25:00,34.15,34.18,34.11,34.18,20800.0,23.0237,23.0439,22.9967,23.0439,20800.0
2010-06-25 14:30:00,34.18,34.18,34.11,34.16,26500.0,23.0439,23.0439,22.9967,23.0304,26500.0
2010-06-25 14:35:00,34.17,34.18,34.15,34.15,15300.0,23.0372,23.0439,23.0237,23.0237,15300.0
2010-06-25 14:40:00,34.15,34.21,34.15,34.17,30300.0,23.0237,23.0641,23.0237,23.0372,30300.0
2010-06-25 14:45:00,34.18,34.2,34.17,34.19,29200.0,23.0439,23.0574,23.0372,23.0507,29200.0
2010-06-25 14:50:00,34.19,34.21,34.18,34.19,36700.0,23.0507,23.0641,23.0439,23.0507,36700.0
2010-06-25 14:55:00,34.2,34.2,34.15,34.17,27300.0,23.0574,23.0574,23.0237,23.0372,27300.0
2010-06-25 15:00:00,34.16,34.19,34.15,34.19,76700.0,23.0304,23.0507,23.0237,23.0507,76700.0
2010-06-25 15:05:00,34.18,34.2,34.15,34.2,50100.0,23.0439,23.0574,23.0237,23.0574,50100.0
2010-06-25 15:10:00,34.21,34.24,34.19,34.22,103400.0,23.0641,23.0844,23.0507,23.0709,103400.0
2010-06-25 15:15:00,34.22,34.23,34.17,34.18,73600.0,23.0709,23.0776,23.0372,23.0439,73600.0
2010-06-25 15:20:00,34.19,34.19,34.13,34.16,43200.0,23.0507,23.0507,23.0102,23.0304,43200.0
2010-06-25 15:25:00,34.16,34.19,34.15,34.19,30300.0,23.0304,23.0507,23.0237,23.0507,30300.0
2010-06-25 15:30:00,34.19,34.25,34.17,34.22,104900.0,23.0507,23.0911,23.0372,23.0709,104900.0
2010-06-25 15:35:00,34.22,34.29,34.21,34.29,152300.0,23.0709,23.1181,23.0641,23.1181,152300.0
2010-06-25 15:40:00,34.3,34.3,34.19,34.22,115300.0,23.1248,23.1248,23.0507,23.0709,115300.0
2010-06-25 15:45:00,34.23,34.27,34.1,34.18,250000.0,23.0776,23.1046,22.99,23.0439,250000.0
2010-06-25 15:50:00,34.18,34.18,34.08,34.15,121800.0,23.0439,23.0439,22.9765,23.0237,121800.0
2010-06-25 15:55:00,34.15,34.24,34.13,34.22,135500.0,23.0237,23.0844,23.0102,23.0709,135500.0
2010-06-28 09:30:00,34.36,34.42,34.26,34.28,49200.0,23.1653,23.2057,23.0979,23.1113,49200.0
2010-06-28 09:35:00,34.28,34.31,34.17,34.24,25000.0,23.1113,23.1316,23.0372,23.0844,25000.0
2010-06-28 09:40:00,34.25,34.25,34.12,34.15,42200.0,23.0911,23.0911,23.0035,23.0237,42200.0
2010-06-28 09:45:00,34.15,34.16,34.03,34.08,37100.0,23.0237,23.0304,22.9428,22.9765,37100.0
2010-06-28 09:50:00,34.09,34.11,34.05,34.07,33700.0,22.9832,22.9967,22.9563,22.9698,33700.0
2010-06-28 09:55:00,34.06,34.08,33.99,34.08,48500.0,22.963,22.9765,22.9158,22.9765,48500.0
2010-06-28 10:00:00,34.08,34.19,34.08,34.18,42100.0,22.9765,23.0507,22.9765,23.0439,42100.0
2010-06-28 10:05:00,34.18,34.19,34.1,34.14,46500.0,23.0439,23.0507,22.99,23.017,46500.0
2010-06-28 10:10:00,34.14,34.21,34.13,34.2,34500.0,23.017,23.0641,23.0102,23.0574,34500.0
2010-06-28 10:15:00,34.2,34.25,34.19,34.25,37100.0,23.0574,23.0911,23.0507,23.0911,37100.0
2010-06-28 10:20:00,34.24,34.33,34.24,34.33,64800.0,23.0844,23.1451,23.0844,23.1451,64800.0
2010-06-28 10:25:00,34.33,34.39,34.33,34.38,40500.0,23.1451,23.1855,23.1451,23.1788,40500.0
2010-06-28 10:30:00,34.38,34.39,34.31,34.32,52400.0,23.1788,23.1855,23.1316,23.1383,52400.0
2010-06-28 10:35:00,34.32,34.36,34.28,34.32,45900.0,23.1383,23.1653,23.1113,23.1383,45900.0
2010-06-28 10:40:00,34.32,34.37,34.3,34.33,49800.0,23.1383,23.172,23.1248,23.1451,49800.0
2010-06-28 10:45:00,34.33,34.4,34.32,34.37,51600.0,23.1451,23.1922,23.1383,23.172,51600.0
2010-06-28 10:50:00,34.37,34.42,34.36,34.42,26800.0,23.172,23.2057,23.1653,23.2057,26800.0
2010-06-28 10:55:00,34.42,34.47,34.41,34.47,35200.0,23.2057,23.2394,23.199,23.2394,35200.0
2010-06-28 11:00:00,34.47,34.48,34.45,34.48,25300.0,23.2394,23.2462,23.226,23.2462,25300.0
2010-06-28 11:05:00,34.48,34.53,34.48,34.53,48300.0,23.2462,23.2799,23.2462,23.2799,48300.0
2010-06-28 11:10:00,34.53,34.55,34.52,34.53,29200.0,23.2799,23.2934,23.2731,23.2799,29200.0
2010-06-28 11:15:00,34.54,34.55,34.51,34.52,17400.0,23.2866,23.2934,23.2664,23.2731,17400.0
2010-06-28 11:20:00,34.52,34.54,34.51,34.54,21200.0,23.2731,23.2866,23.2664,23.2866,21200.0
2010-06-28 11:25:00,34.54,34.59,34.54,34.59,35500.0,23.2866,23.3203,23.2866,23.3203,35500.0
2010-06-28 11:30:00,34.59,34.63,34.59,34.61,29500.0,23.3203,23.3473,23.3203,23.3338,29500.0
2010-06-28 11:35:00,34.61,34.69,34.61,34.67,41700.0,23.3338,23.3878,23.3338,23.3743,41700.0
2010-06-28 11:40:00,34.66,34.68,34.57,34.63,115500.0,23.3675,23.381,23.3069,23.3473,115500.0
2010-06-28 11:45:00,34.62,34.67,34.62,34.66,24400.0,23.3406,23.3743,23.3406,23.3675,24400.0
2010-06-28 11:50:00,34.67,34.67,34.61,34.61,21500.0,23.3743,23.3743,23.3338,23.3338,21500.0
2010-06-28 11:55:00,34.61,34.63,34.59,34.59,24500.0,23.3338,23.3473,23.3203,23.3203,24500.0
2010-06-28 12:00:00,34.6,34.63,34.56,34.56,29700.0,23.3271,23.3473,23.3001,23.3001,29700.0
2010-06-28 12:05:00,34.56,34.56,34.53,34.55,19900.0,23.3001,23.3001,23.2799,23.2934,19900.0
2010-06-28 12:10:00,34.55,34.55,34.49,34.52,21200.0,23.2934,23.2934,23.2529,23.2731,21200.0
2010-06-28 12:15:00,34.52,34.55,34.49,34.54,22500.0,23.2731,23.2934,23.2529,23.2866,22500.0
2010-06-28 12:20:00,34.55,34.56,34.51,34.56,25900.0,23.2934,23.3001,23.2664,23.3001,25900.0
2010-06-28 12:25:00,34.55,34.58,34.55,34.58,19300.0,23.2934,23.3136,23.2934,23.3136,19300.0
2010-06-28 12:30:00,34.58,34.58,34.51,34.53,17300.0,23.3136,23.3136,23.2664,23.2799,17300.0
2010-06-28 12:35:00,34.54,34.56,34.5,34.52,23500.0,23.2866,23.3001,23.2597,23.2731,23500.0
2010-06-28 12:40:00,34.52,34.58,34.49,34.58,41700.0,23.2731,23.3136,23.2529,23.3136,41700.0
2010-06-28 12:45:00,34.58,34.58,34.53,34.58,31400.0,23.3136,23.3136,23.2799,23.3136,31400.0
2010-06-28 12:50:00,34.58,34.59,34.54,34.58,48200.0,23.3136,23.3203,23.2866,23.3136,48200.0
2010-06-28 12:55:00,34.58,34.62,34.57,34.62,28000.0,23.3136,23.3406,23.3069,23.3406,28000.0
2010-06-28 13:00:00,34.61,34.62,34.53,34.56,63200.0,23.3338,23.3406,23.2799,23.3001,63200.0
2010-06-28 13:05:00,34.56,34.62,34.56,34.6,79400.0,23.3001,23.3406,23.3001,23.3271,79400.0
2010-06-28 13:10:00,34.6,34.62,34.58,34.61,39200.0,23.3271,23.3406,23.3136,23.3338,39200.0
2010-06-28 13:15:00,34.6,34.6,34.56,34.56,25800.0,23.3271,23.3271,23.3001,23.3001,25800.0
2010-06-28 13:20:00,34.55,34.61,34.55,34.58,20500.0,23.2934,23.3338,23.2934,23.3136,20500.0
2010-06-28 13:25:00,34.58,34.58,34.56,34.56,12500.0,23.3136,23.3136,23.3001,23.3001,12500.0
2010-06-28 13:30:00,34.55,34.55,34.48,34.49,25000.0,23.2934,23.2934,23.2462,23.2529,25000.0
2010-06-28 13:35:00,34.5,34.5,34.47,34.49,34100.0,23.2597,23.2597,23.2394,23.2529,34100.0
2010-06-28 13:40:00,34.5,34.52,34.49,34.51,21700.0,23.2597,23.2731,23.2529,23.2664,21700.0
2010-06-28 13:45:00,34.51,34.52,34.5,34.52,25700.0,23.2664,23.2731,23.2597,23.2731,25700.0
2010-06-28 13:50:00,34.51,34.52,34.49,34.5,36600.0,23.2664,23.2731,23.2529,23.2597,36600.0
2010-06-28 13:55:00,34.51,34.52,34.5,34.51,23900.0,23.2664,23.2731,23.2597,23.2664,23900.0
2010-06-28 14:00:00,34.51,34.52,34.48,34.51,42400.0,23.2664,23.2731,23.2462,23.2664,42400.0
2010-06-28 14:05:00,34.51,34.52,34.5,34.52,30900.0,23.2664,23.2731,23.2597,23.2731,30900.0
2010-06-28 14:10:00,34.52,34.52,34.51,34.52,18500.0,23.2731,23.2731,23.2664,23.2731,18500.0
2010-06-28 14:15:00,34.51,34.52,34.51,34.51,11900.0,23.2664,23.2731,23.2664,23.2664,11900.0
2010-06-28 14:20:00,34.52,34.55,34.51,34.54,36800.0,23.2731,23.2934,23.2664,23.2866,36800.0
2010-06-28 14:25:00,34.54,34.62,34.54,34.54,49600.0,23.2866,23.3406,23.2866,23.2866,49600.0
2010-06-28 14:30:00,34.53,34.57,34.53,34.55,42500.0,23.2799,23.3069,23.2799,23.2934,42500.0
2010-06-28 14:35:00,34.55,34.6,34.54,34.58,50700.0,23.2934,23.3271,23.2866,23.3136,50700.0
2010-06-28 14:40:00,34.59,34.65,34.58,34.64,30900.0,23.3203,23.3608,23.3136,23.3541,30900.0
2010-06-28 14:45:00,34.64,34.65,34.62,34.65,34900.0,23.3541,23.3608,23.3406,23.3608,34900.0
2010-06-28 14:50:00,34.65,34.65,34.54,34.55,93100.0,23.3608,23.3608,23.2866,23.2934,93100.0
2010-06-28 14:55:00,34.55,34.65,34.55,34.65,36000.0,23.2934,23.3608,23.2934,23.3608,36000.0
2010-06-28 15:00:00,34.65,34.69,34.65,34.67,36100.0,23.3608,23.3878,23.3608,23.3743,36100.0
2010-06-28 15:05:00,34.68,34.7,34.67,34.69,37100.0,23.381,23.3945,23.3743,23.3878,37100.0
2010-06-28 15:10:00,34.68,34.7,34.65,34.66,53800.0,23.381,23.3945,23.3608,23.3675,53800.0
2010-06-28 15:15:00,34.65,34.69,34.58,34.69,96500.0,23.3608,23.3878,23.3136,23.3878,96500.0
2010-06-28 15:20:00,34.69,34.69,34.59,34.6,57500.0,23.3878,23.3878,23.3203,23.3271,57500.0
2010-06-28 15:25:00,34.59,34.61,34.55,34.58,61000.0,23.3203,23.3338,23.2934,23.3136,61000.0
2010-06-28 15:30:00,34.58,34.65,34.57,34.65,62400.0,23.3136,23.3608,23.3069,23.3608,62400.0
2010-06-28 15:35:00,34.64,34.66,34.61,34.66,54200.0,23.3541,23.3675,23.3338,23.3675,54200.0
2010-06-28 15:40:00,34.66,34.71,34.65,34.71,58000.0,23.3675,23.4012,23.3608,23.4012,58000.0
2010-06-28 15:45:00,34.71,34.72,34.68,34.69,59600.0,23.4012,23.408,23.381,23.3878,59600.0
2010-06-28 15:50:00,34.69,34.69,34.56,34.56,135900.0,23.3878,23.3878,23.3001,23.3001,135900.0
2010-06-28 15:55:00,34.56,34.57,34.54,34.54,142400.0,23.3001,23.3069,23.2866,23.2866,142400.0
2010-06-29 09:30:00,34.11,34.11,33.79,33.84,54500.0,23.1291,23.1291,22.9121,22.946,54500.0
2010-06-29 09:35:00,33.84,33.89,33.74,33.79,109500.0,22.946,22.98,22.8782,22.9121,109500.0
2010-06-29 09:40:00,33.82,33.9,33.71,33.86,70100.0,22.9325,22.9867,22.8579,22.9596,70100.0
2010-06-29 09:45:00,33.86,33.93,33.8,33.81,62400.0,22.9596,23.0071,22.9189,22.9257,62400.0
2010-06-29 09:50:00,33.81,33.9,33.77,33.89,47400.0,22.9257,22.9867,22.8986,22.98,47400.0
2010-06-29 09:55:00,33.89,34.0,33.88,33.97,39400.0,22.98,23.0545,22.9732,23.0342,39400.0
2010-06-29 10:00:00,33.97,33.97,33.69,33.8,95200.0,23.0342,23.0342,22.8443,22.9189,95200.0
2010-06-29 10:05:00,33.79,33.93,33.76,33.9,58000.0,22.9121,23.0071,22.8918,22.9867,58000.0
2010-06-29 10:10:00,33.9,33.94,33.87,33.92,46500.0,22.9867,23.0139,22.9664,23.0003,46500.0
2010-06-29 10:15:00,33.92,33.92,33.81,33.86,42600.0,23.0003,23.0003,22.9257,22.9596,42600.0
2010-06-29 10:20:00,33.85,33.88,33.81,33.82,72000.0,22.9528,22.9732,22.9257,22.9325,72000.0
2010-06-29 10:25:00,33.82,33.82,33.67,33.68,60200.0,22.9325,22.9325,22.8308,22.8376,60200.0
2010-06-29 10:30:00,33.69,33.79,33.69,33.75,78200.0,22.8443,22.9121,22.8443,22.885,78200.0
2010-06-29 10:35:00,33.75,33.81,33.73,33.81,29200.0,22.885,22.9257,22.8715,22.9257,29200.0
2010-06-29 10:40:00,33.8,33.86,33.79,33.83,34400.0,22.9189,22.9596,22.9121,22.9393,34400.0
2010-06-29 10:45:00,33.83,33.83,33.77,33.8,39600.0,22.9393,22.9393,22.8986,22.9189,39600.0
2010-06-29 10:50:00,33.8,33.82,33.77,33.8,32300.0,22.9189,22.9325,22.8986,22.9189,32300.0
2010-06-29 10:55:00,33.81,33.86,33.81,33.85,38700.0,22.9257,22.9596,22.9257,22.9528,38700.0
2010-06-29 11:00:00,33.85,33.85,33.81,33.83,24600.0,22.9528,22.9528,22.9257,22.9393,24600.0
2010-06-29 11:05:00,33.83,33.85,33.78,33.85,42400.0,22.9393,22.9528,22.9054,22.9528,42400.0
2010-06-29 11:10:00,33.85,33.92,33.85,33.92,36800.0,22.9528,23.0003,22.9528,23.0003,36800.0
2010-06-29 11:15:00,33.91,33.92,33.86,33.88,33100.0,22.9935,23.0003,22.9596,22.9732,33100.0
2010-06-29 11:20:00,33.89,33.96,33.89,33.95,39100.0,22.98,23.0274,22.98,23.0206,39100.0
2010-06-29 11:25:00,33.95,33.96,33.89,33.91,44500.0,23.0206,23.0274,22.98,22.9935,44500.0
2010-06-29 11:30:00,33.92,33.95,33.88,33.88,43800.0,23.0003,23.0206,22.9732,22.9732,43800.0
2010-06-29 11:35:00,33.88,33.93,33.88,33.92,26300.0,22.9732,23.0071,22.9732,23.0003,26300.0
2010-06-29 11:40:00,33.92,33.93,33.88,33.92,40500.0,23.0003,23.0071,22.9732,23.0003,40500.0
2010-06-29 11:45:00,33.93,33.99,33.92,33.98,43600.0,23.0071,23.0478,23.0003,23.041,43600.0
2010-06-29 11:50:00,33.98,34.15,33.98,34.04,168900.0,23.041,23.1563,23.041,23.0817,168900.0
2010-06-29 11:55:00,34.03,34.05,34.0,34.01,37700.0,23.0749,23.0884,23.0545,23.0613,37700.0
2010-06-29 12:00:00,34.01,34.01,33.97,33.98,19200.0,23.0613,23.0613,23.0342,23.041,19200.0
2010-06-29 12:05:00,33.97,33.99,33.96,33.99,38600.0,23.0342,23.0478,23.0274,23.0478,38600.0
2010-06-29 12:10:00,33.99,34.0,33.92,33.97,38800.0,23.0478,23.0545,23.0003,23.0342,38800.0
2010-06-29 12:15:00,33.96,34.03,33.95,34.01,32600.0,23.0274,23.0749,23.0206,23.0613,32600.0
2010-06-29 12:20:00,34.0,34.12,34.0,34.12,23800.0,23.0545,23.1359,23.0545,23.1359,23800.0
2010-06-29 12:25:00,34.11,34.11,34.04,34.06,42900.0,23.1291,23.1291,23.0817,23.0952,42900.0
2010-06-29 12:30:00,34.06,34.06,34.01,34.03,28700.0,23.0952,23.0952,23.0613,23.0749,28700.0
2010-06-29 12:35:00,34.03,34.05,34.01,34.01,29700.0,23.0749,23.0884,23.0613,23.0613,29700.0
2010-06-29 12:40:00,34.02,34.08,34.02,34.05,37700.0,23.0681,23.1088,23.0681,23.0884,37700.0
2010-06-29 12:45:00,34.05,34.11,34.04,34.1,26600.0,23.0884,23.1291,23.0817,23.1223,26600.0
2010-06-29 12:50:00,34.11,34.11,34.06,34.06,21800.0,23.1291,23.1291,23.0952,23.0952,21800.0
2010-06-29 12:55:00,34.05,34.05,34.01,34.04,28100.0,23.0884,23.0884,23.0613,23.0817,28100.0
2010-06-29 13:00:00,34.04,34.06,34.03,34.05,35700.0,23.0817,23.0952,23.0749,23.0884,35700.0
2010-06-29 13:05:00,34.05,34.08,34.01,34.08,30000.0,23.0884,23.1088,23.0613,23.1088,30000.0
2010-06-29 13:10:00,34.08,34.11,34.07,34.1,45900.0,23.1088,23.1291,23.102,23.1223,45900.0
2010-06-29 13:15:00,34.11,34.13,34.06,34.06,34700.0,23.1291,23.1427,23.0952,23.0952,34700.0
2010-06-29 13:20:00,34.06,34.08,34.0,34.0,55400.0,23.0952,23.1088,23.0545,23.0545,55400.0
2010-06-29 13:25:00,33.99,34.0,33.96,33.98,46500.0,23.0478,23.0545,23.0274,23.041,46500.0
2010-06-29 13:30:00,33.98,33.99,33.89,33.89,52900.0,23.041,23.0478,22.98,22.98,52900.0
2010-06-29 13:35:00,33.89,33.9,33.86,33.87,90200.0,22.98,22.9867,22.9596,22.9664,90200.0
2010-06-29 13:40:00,33.86,33.91,33.85,33.91,54400.0,22.9596,22.9935,22.9528,22.9935,54400.0
2010-06-29 13:45:00,33.91,33.92,33.88,33.9,46200.0,22.9935,23.0003,22.9732,22.9867,46200.0
2010-06-29 13:50:00,33.9,33.9,33.85,33.85,30700.0,22.9867,22.9867,22.9528,22.9528,30700.0
2010-06-29 13:55:00,33.86,33.93,33.85,33.93,63400.0,22.9596,23.0071,22.9528,23.0071,63400.0
2010-06-29 14:00:00,33.92,33.94,33.91,33.93,36300.0,23.0003,23.0139,22.9935,23.0071,36300.0
2010-06-29 14:05:00,33.94,34.02,33.93,34.01,33700.0,23.0139,23.0681,23.0071,23.0613,33700.0
2010-06-29 14:10:00,34.01,34.1,34.0,34.07,31600.0,23.0613,23.1223,23.0545,23.102,31600.0
2010-06-29 14:15:00,34.07,34.1,34.05,34.05,24800.0,23.102,23.1223,23.0884,23.0884,24800.0
2010-06-29 14:20:00,34.04,34.09,34.03,34.08,38000.0,23.0817,23.1156,23.0749,23.1088,38000.0
2010-06-29 14:25:00,34.09,34.13,34.06,34.1,54000.0,23.1156,23.1427,23.0952,23.1223,54000.0
2010-06-29 14:30:00,34.09,34.1,34.02,34.02,93400.0,23.1156,23.1223,23.0681,23.0681,93400.0
2010-06-29 14:35:00,34.02,34.03,33.98,34.0,33800.0,23.0681,23.0749,23.041,23.0545,33800.0
2010-06-29 14:40:00,34.0,34.04,34.0,34.03,49200.0,23.0545,23.0817,23.0545,23.0749,49200.0
2010-06-29 14:45:00,34.02,34.02,33.95,33.95,40700.0,23.0681,23.0681,23.0206,23.0206,40700.0
2010-06-29 14:50:00,33.95,34.04,33.92,33.98,57100.0,23.0206,23.0817,23.0003,23.041,57100.0
2010-06-29 14:55:00,33.98,33.99,33.91,33.91,28900.0,23.041,23.0478,22.9935,22.9935,28900.0
2010-06-29 15:00:00,33.92,33.94,33.91,33.92,38600.0,23.0003,23.0139,22.9935,23.0003,38600.0
2010-06-29 15:05:00,33.92,33.99,33.91,33.91,50300.0,23.0003,23.0478,22.9935,22.9935,50300.0
2010-06-29 15:10:00,33.9,33.92,33.87,33.88,39200.0,22.9867,23.0003,22.9664,22.9732,39200.0
2010-06-29 15:15:00,33.89,33.94,33.85,33.85,44200.0,22.98,23.0139,22.9528,22.9528,44200.0
2010-06-29 15:20:00,33.85,33.87,33.75,33.82,115700.0,22.9528,22.9664,22.885,22.9325,115700.0
2010-06-29 15:25:00,33.82,33.82,33.76,33.79,50200.0,22.9325,22.9325,22.8918,22.9121,50200.0
2010-06-29 15:30:00,33.79,33.85,33.74,33.83,68800.0,22.9121,22.9528,22.8782,22.9393,68800.0
2010-06-29 15:35:00,33.83,33.87,33.81,33.81,64900.0,22.9393,22.9664,22.9257,22.9257,64900.0
2010-06-29 15:40:00,33.81,33.82,33.77,33.78,125800.0,22.9257,22.9325,22.8986,22.9054,125800.0
2010-06-29 15:45:00,33.77,33.78,33.7,33.72,112400.0,22.8986,22.9054,22.8511,22.8647,112400.0
2010-06-29 15:50:00,33.73,33.93,33.71,33.93,193200.0,22.8715,23.0071,22.8579,23.0071,193200.0
2010-06-29 15:55:00,33.93,33.99,33.85,33.86,297700.0,23.0071,23.0478,22.9528,22.9596,297700.0
2010-06-30 09:30:00,33.75,33.9,33.7,33.71,33400.0,22.885,22.9867,22.8511,22.8579,33400.0
2010-06-30 09:35:00,33.77,33.77,33.6,33.6,33900.0,22.8986,22.8986,22.7833,22.7833,33900.0
2010-06-30 09:40:00,33.61,33.8,33.61,33.78,28500.0,22.7901,22.9189,22.7901,22.9054,28500.0
2010-06-30 09:45:00,33.78,33.85,33.77,33.81,28200.0,22.9054,22.9528,22.8986,22.9257,28200.0
2010-06-30 09:50:00,33.82,33.89,33.79,33.86,31900.0,22.9325,22.98,22.9121,22.9596,31900.0
2010-06-30 09:55:00,33.86,33.9,33.86,33.87,38900.0,22.9596,22.9867,22.9596,22.9664,38900.0
2010-06-30 10:00:00,33.87,33.88,33.82,33.83,48300.0,22.9664,22.9732,22.9325,22.9393,48300.0
2010-06-30 10:05:00,33.83,33.85,33.75,33.77,48200.0,22.9393,22.9528,22.885,22.8986,48200.0
2010-06-30 10:10:00,33.76,33.8,33.74,33.8,22600.0,22.8918,22.9189,22.8782,22.9189,22600.0
2010-06-30 10:15:00,33.8,33.85,33.8,33.83,64500.0,22.9189,22.9528,22.9189,22.9393,64500.0
2010-06-30 10:20:00,33.82,33.83,33.77,33.8,45900.0,22.9325,22.9393,22.8986,22.9189,45900.0
2010-06-30 10:25:00,33.8,33.81,33.78,33.79,35000.0,22.9189,22.9257,22.9054,22.9121,35000.0
2010-06-30 10:30:00,33.79,33.81,33.76,33.76,66300.0,22.9121,22.9257,22.8918,22.8918,66300.0
2010-06-30 10:35:00,33.77,33.89,33.76,33.89,90900.0,22.8986,22.98,22.8918,22.98,90900.0
2010-06-30 10:40:00,33.89,33.9,33.83,33.84,71000.0,22.98,22.9867,22.9393,22.946,71000.0
2010-06-30 10:45:00,33.85,33.9,33.83,33.89,54300.0,22.9528,22.9867,22.9393,22.98,54300.0
2010-06-30 10:50:00,33.89,33.94,33.84,33.94,70500.0,22.98,23.0139,22.946,23.0139,70500.0
2010-06-30 10:55:00,33.94,33.99,33.92,33.97,50300.0,23.0139,23.0478,23.0003,23.0342,50300.0
2010-06-30 11:00:00,33.97,34.03,33.95,34.0,95200.0,23.0342,23.0749,23.0206,23.0545,95200.0
2010-06-30 11:05:00,34.0,34.02,33.98,34.01,40600.0,23.0545,23.0681,23.041,23.0613,40600.0
2010-06-30 11:10:00,34.0,34.05,34.0,34.04,100100.0,23.0545,23.0884,23.0545,23.0817,100100.0
2010-06-30 11:15:00,34.05,34.09,34.04,34.06,66600.0,23.0884,23.1156,23.0817,23.0952,66600.0
2010-06-30 11:20:00,34.06,34.07,34.01,34.01,79800.0,23.0952,23.102,23.0613,23.0613,79800.0
2010-06-30 11:25:00,34.01,34.01,33.94,33.94,93600.0,23.0613,23.0613,23.0139,23.0139,93600.0
2010-06-30 11:30:00,33.95,33.97,33.94,33.96,111800.0,23.0206,23.0342,23.0139,23.0274,111800.0
2010-06-30 11:35:00,33.95,33.98,33.92,33.98,67000.0,23.0206,23.041,23.0003,23.041,67000.0
2010-06-30 11:40:00,33.98,34.02,33.97,34.02,88900.0,23.041,23.0681,23.0342,23.0681,88900.0
2010-06-30 11:45:00,34.02,34.1,34.02,34.08,33000.0,23.0681,23.1223,23.0681,23.1088,33000.0
2010-06-30 11:50:00,34.08,34.12,34.08,34.11,37000.0,23.1088,23.1359,23.1088,23.1291,37000.0
2010-06-30 11:55:00,34.12,34.16,34.11,34.13,28800.0,23.1359,23.163,23.1291,23.1427,28800.0
2010-06-30 12:00:00,34.13,34.15,34.11,34.13,20500.0,23.1427,23.1563,23.1291,23.1427,20500.0
2010-06-30 12:05:00,34.14,34.14,34.11,34.11,22500.0,23.1495,23.1495,23.1291,23.1291,22500.0
2010-06-30 12:10:00,34.12,34.12,34.06,34.06,35800.0,23.1359,23.1359,23.0952,23.0952,35800.0
2010-06-30 12:15:00,34.06,34.06,34.02,34.04,25200.0,23.0952,23.0952,23.0681,23.0817,25200.0
2010-06-30 12:20:00,34.03,34.03,34.0,34.03,39000.0,23.0749,23.0749,23.0545,23.0749,39000.0
2010-06-30 12:25:00,34.03,34.04,33.98,33.98,29400.0,23.0749,23.0817,23.041,23.041,29400.0
2010-06-30 12:30:00,33.98,34.0,33.95,33.99,25100.0,23.041,23.0545,23.0206,23.0478,25100.0
2010-06-30 12:35:00,33.99,34.0,33.98,34.0,13500.0,23.0478,23.0545,23.041,23.0545,13500.0
2010-06-30 12:40:00,33.99,34.01,33.93,33.93,31200.0,23.0478,23.0613,23.0071,23.0071,31200.0
2010-06-30 12:45:00,33.93,33.93,33.89,33.89,25400.0,23.0071,23.0071,22.98,22.98,25400.0
2010-06-30 12:50:00,33.9,33.91,33.88,33.9,34100.0,22.9867,22.9935,22.9732,22.9867,34100.0
2010-06-30 12:55:00,33.9,33.92,33.9,33.91,20800.0,22.9867,23.0003,22.9867,22.9935,20800.0
2010-06-30 13:00:00,33.92,33.97,33.92,33.97,13700.0,23.0003,23.0342,23.0003,23.0342,13700.0
2010-06-30 13:05:00,33.97,33.97,33.92,33.93,30200.0,23.0342,23.0342,23.0003,23.0071,30200.0
2010-06-30 13:10:00,33.93,33.98,33.93,33.98,26900.0,23.0071,23.041,23.0071,23.041,26900.0
2010-06-30 13:15:00,33.98,33.98,33.94,33.98,25100.0,23.041,23.041,23.0139,23.041,25100.0
2010-06-30 13:20:00,33.97,34.0,33.96,33.99,28400.0,23.0342,23.0545,23.0274,23.0478,28400.0
2010-06-30 13:25:00,33.99,34.0,33.97,33.99,26500.0,23.0478,23.0545,23.0342,23.0478,26500.0
2010-06-30 13:30:00,33.99,34.01,33.95,33.97,40900.0,23.0478,23.0613,23.0206,23.0342,40900.0
2010-06-30 13:35:00,33.96,34.01,33.96,33.99,26400.0,23.0274,23.0613,23.0274,23.0478,26400.0
2010-06-30 13:40:00,33.98,34.0,33.97,34.0,26300.0,23.041,23.0545,23.0342,23.0545,26300.0
2010-06-30 13:45:00,34.0,34.05,34.0,34.02,38100.0,23.0545,23.0884,23.0545,23.0681,38100.0
2010-06-30 13:50:00,34.01,34.01,33.98,34.0,33200.0,23.0613,23.0613,23.041,23.0545,33200.0
2010-06-30 13:55:00,33.99,34.0,33.97,33.99,18000.0,23.0478,23.0545,23.0342,23.0478,18000.0
2010-06-30 14:00:00,33.99,34.02,33.96,33.98,73600.0,23.0478,23.0681,23.0274,23.041,73600.0
2010-06-30 14:05:00,33.99,34.0,33.92,33.97,45100.0,23.0478,23.0545,23.0003,23.0342,45100.0
2010-06-30 14:10:00,33.98,34.0,33.94,33.96,37600.0,23.041,23.0545,23.0139,23.0274,37600.0
2010-06-30 14:15:00,33.95,33.99,33.94,33.98,41000.0,23.0206,23.0478,23.0139,23.041,41000.0
2010-06-30 14:20:00,33.97,33.98,33.88,33.91,47100.0,23.0342,23.041,22.9732,22.9935,47100.0
2010-06-30 14:25:00,33.9,33.92,33.87,33.88,60600.0,22.9867,23.0003,22.9664,22.9732,60600.0
2010-06-30 14:30:00,33.87,33.93,33.86,33.89,49600.0,22.9664,23.0071,22.9596,22.98,49600.0
2010-06-30 14:35:00,33.89,33.91,33.88,33.88,35300.0,22.98,22.9935,22.9732,22.9732,35300.0
2010-06-30 14:40:00,33.88,33.9,33.84,33.87,38900.0,22.9732,22.9867,22.946,22.9664,38900.0
2010-06-30 14:45:00,33.87,33.9,33.83,33.88,69400.0,22.9664,22.9867,22.9393,22.9732,69400.0
2010-06-30 14:50:00,33.89,33.91,33.86,33.91,41100.0,22.98,22.9935,22.9596,22.9935,41100.0
2010-06-30 14:55:00,33.91,33.93,33.9,33.92,29800.0,22.9935,23.0071,22.9867,23.0003,29800.0
2010-06-30 15:00:00,33.92,33.92,33.88,33.92,39000.0,23.0003,23.0003,22.9732,23.0003,39000.0
2010-06-30 15:05:00,33.93,33.93,33.9,33.92,29200.0,23.0071,23.0071,22.9867,23.0003,29200.0
2010-06-30 15:10:00,33.92,33.93,33.88,33.89,37100.0,23.0003,23.0071,22.9732,22.98,37100.0
2010-06-30 15:15:00,33.89,33.89,33.85,33.87,41900.0,22.98,22.98,22.9528,22.9664,41900.0
2010-06-30 15:20:00,33.87,33.91,33.85,33.86,83400.0,22.9664,22.9935,22.9528,22.9596,83400.0
2010-06-30 15:25:00,33.85,33.86,33.78,33.82,104700.0,22.9528,22.9596,22.9054,22.9325,104700.0
2010-06-30 15:30:00,33.82,33.83,33.73,33.75,85000.0,22.9325,22.9393,22.8715,22.885,85000.0
2010-06-30 15:35:00,33.75,33.78,33.68,33.69,96200.0,22.885,22.9054,22.8376,22.8443,96200.0
2010-06-30 15:40:00,33.69,33.7,33.59,33.59,150000.0,22.8443,22.8511,22.7765,22.7765,150000.0
2010-06-30 15:45:00,33.58,33.65,33.52,33.64,191700.0,22.7697,22.8172,22.7291,22.8104,191700.0
2010-06-30 15:50:00,33.63,33.69,33.59,33.6,148400.0,22.8037,22.8443,22.7765,22.7833,148400.0
2010-06-30 15:55:00,33.6,33.64,33.56,33.58,219800.0,22.7833,22.8104,22.7562,22.7697,219800.0
2010-07-01 09:30:00,33.64,33.64,33.29,33.29,63500.0,22.8104,22.8104,22.5731,22.5731,63500.0
2010-07-01 09:35:00,33.29,33.36,33.18,33.35,59600.0,22.5731,22.6206,22.4985,22.6138,59600.0
2010-07-01 09:40:00,33.36,33.39,33.32,33.38,41100.0,22.6206,22.6409,22.5934,22.6341,41100.0
2010-07-01 09:45:00,33.38,33.38,33.26,33.28,46500.0,22.6341,22.6341,22.5528,22.5663,46500.0
2010-07-01 09:50:00,33.28,33.32,33.24,33.27,41800.0,22.5663,22.5934,22.5392,22.5595,41800.0
2010-07-01 09:55:00,33.26,33.27,33.15,33.17,49600.0,22.5528,22.5595,22.4782,22.4917,49600.0
2010-07-01 10:00:00,33.17,33.17,33.0,33.04,91800.0,22.4917,22.4917,22.3765,22.4036,91800.0
2010-07-01 10:05:00,33.04,33.15,33.04,33.13,45100.0,22.4036,22.4782,22.4036,22.4646,45100.0
2010-07-01 10:10:00,33.13,33.17,33.05,33.05,80900.0,22.4646,22.4917,22.4104,22.4104,80900.0
2010-07-01 10:15:00,33.05,33.08,32.96,32.99,71100.0,22.4104,22.4307,22.3493,22.3697,71100.0
2010-07-01 10:20:00,33.0,33.06,32.99,33.06,39000.0,22.3765,22.4172,22.3697,22.4172,39000.0
2010-07-01 10:25:00,33.05,33.14,33.04,33.13,68300.0,22.4104,22.4714,22.4036,22.4646,68300.0
2010-07-01 10:30:00,33.13,33.17,33.11,33.12,57600.0,22.4646,22.4917,22.4511,22.4578,57600.0
2010-07-01 10:35:00,33.13,33.15,33.09,33.11,85900.0,22.4646,22.4782,22.4375,22.4511,85900.0
2010-07-01 10:40:00,33.11,33.13,33.01,33.04,114900.0,22.4511,22.4646,22.3832,22.4036,114900.0
2010-07-01 10:45:00,33.04,33.05,32.99,33.02,56400.0,22.4036,22.4104,22.3697,22.39,56400.0
2010-07-01 10:50:00,33.01,33.02,32.94,32.94,52800.0,22.3832,22.39,22.3358,22.3358,52800.0
2010-07-01 10:55:00,32.94,32.96,32.88,32.91,62600.0,22.3358,22.3493,22.2951,22.3154,62600.0
2010-07-01 11:00:00,32.91,32.93,32.85,32.88,55000.0,22.3154,22.329,22.2748,22.2951,55000.0
2010-07-01 11:05:00,32.89,32.89,32.78,32.8,54700.0,22.3019,22.3019,22.2273,22.2409,54700.0
2010-07-01 11:10:00,32.8,32.91,32.8,32.84,43800.0,22.2409,22.3154,22.2409,22.268,43800.0
2010-07-01 11:15:00,32.85,32.99,32.84,32.99,34900.0,22.2748,22.3697,22.268,22.3697,34900.0
2010-07-01 11:20:00,32.98,32.98,32.9,32.92,39000.0,22.3629,22.3629,22.3087,22.3222,39000.0
2010-07-01 11:25:00,32.92,33.03,32.89,33.03,57300.0,22.3222,22.3968,22.3019,22.3968,57300.0
2010-07-01 11:30:00,33.02,33.08,33.0,33.07,53400.0,22.39,22.4307,22.3765,22.4239,53400.0
2010-07-01 11:35:00,33.07,33.19,33.07,33.18,86500.0,22.4239,22.5053,22.4239,22.4985,86500.0
2010-07-01 11:40:00,33.18,33.26,33.17,33.21,53800.0,22.4985,22.5528,22.4917,22.5189,53800.0
2010-07-01 11:45:00,33.21,33.24,33.15,33.15,60200.0,22.5189,22.5392,22.4782,22.4782,60200.0
2010-07-01 11:50:00,33.15,33.18,33.15,33.15,35700.0,22.4782,22.4985,22.4782,22.4782,35700.0
2010-07-01 11:55:00,33.16,33.17,33.15,33.17,39500.0,22.485,22.4917,22.4782,22.4917,39500.0
2010-07-01 12:00:00,33.17,33.19,33.12,33.13,59000.0,22.4917,22.5053,22.4578,22.4646,59000.0
2010-07-01 12:05:00,33.13,33.15,33.12,33.14,21400.0,22.4646,22.4782,22.4578,22.4714,21400.0
2010-07-01 12:10:00,33.14,33.19,33.13,33.17,27000.0,22.4714,22.5053,22.4646,22.4917,27000.0
2010-07-01 12:15:00,33.17,33.2,33.16,33.18,26100.0,22.4917,22.5121,22.485,22.4985,26100.0
2010-07-01 12:20:00,33.17,33.18,33.14,33.15,32100.0,22.4917,22.4985,22.4714,22.4782,32100.0
2010-07-01 12:25:00,33.16,33.21,33.15,33.19,45000.0,22.485,22.5189,22.4782,22.5053,45000.0
2010-07-01 12:30:00,33.19,33.25,33.18,33.24,31100.0,22.5053,22.546,22.4985,22.5392,31100.0
2010-07-01 12:35:00,33.24,33.29,33.22,33.26,37800.0,22.5392,22.5731,22.5256,22.5528,37800.0
2010-07-01 12:40:00,33.26,33.43,33.25,33.4,69000.0,22.5528,22.668,22.546,22.6477,69000.0
2010-07-01 12:45:00,33.4,33.41,33.34,33.41,52600.0,22.6477,22.6545,22.607,22.6545,52600.0
2010-07-01 12:50:00,33.41,33.45,33.36,33.36,26700.0,22.6545,22.6816,22.6206,22.6206,26700.0
2010-07-01 12:55:00,33.36,33.37,33.32,33.34,26000.0,22.6206,22.6274,22.5934,22.607,26000.0
2010-07-01 13:00:00,33.35,33.36,33.33,33.35,26900.0,22.6138,22.6206,22.6002,22.6138,26900.0
2010-07-01 13:05:00,33.34,33.37,33.32,33.35,22500.0,22.607,22.6274,22.5934,22.6138,22500.0
2010-07-01 13:10:00,33.36,33.36,33.29,33.3,25300.0,22.6206,22.6206,22.5731,22.5799,25300.0
2010-07-01 13:15:00,33.29,33.38,33.28,33.38,33600.0,22.5731,22.6341,22.5663,22.6341,33600.0
2010-07-01 13:20:00,33.38,33.45,33.37,33.44,51900.0,22.6341,22.6816,22.6274,22.6748,51900.0
2010-07-01 13:25:00,33.42,33.44,33.4,33.42,55000.0,22.6613,22.6748,22.6477,22.6613,55000.0
2010-07-01 13:30:00,33.42,33.54,33.42,33.5,92200.0,22.6613,22.7426,22.6613,22.7155,92200.0
2010-07-01 13:35:00,33.5,33.54,33.46,33.54,48100.0,22.7155,22.7426,22.6884,22.7426,48100.0
2010-07-01 13:40:00,33.53,33.53,33.46,33.5,66000.0,22.7358,22.7358,22.6884,22.7155,66000.0
2010-07-01 13:45:00,33.51,33.51,33.44,33.44,53700.0,22.7223,22.7223,22.6748,22.6748,53700.0
2010-07-01 13:50:00,33.44,33.46,33.4,33.42,43400.0,22.6748,22.6884,22.6477,22.6613,43400.0
2010-07-01 13:55:00,33.42,33.49,33.42,33.47,42800.0,22.6613,22.7087,22.6613,22.6952,42800.0
2010-07-01 14:00:00,33.46,33.48,33.42,33.45,33600.0,22.6884,22.7019,22.6613,22.6816,33600.0
2010-07-01 14:05:00,33.45,33.45,33.4,33.41,29300.0,22.6816,22.6816,22.6477,22.6545,29300.0
2010-07-01 14:10:00,33.41,33.48,33.4,33.47,21400.0,22.6545,22.7019,22.6477,22.6952,21400.0
2010-07-01 14:15:00,33.47,33.56,33.47,33.51,39100.0,22.6952,22.7562,22.6952,22.7223,39100.0
2010-07-01 14:20:00,33.51,33.52,33.47,33.52,32000.0,22.7223,22.7291,22.6952,22.7291,32000.0
2010-07-01 14:25:00,33.53,33.54,33.48,33.49,36800.0,22.7358,22.7426,22.7019,22.7087,36800.0
2010-07-01 14:30:00,33.49,33.49,33.43,33.46,37300.0,22.7087,22.7087,22.668,22.6884,37300.0
2010-07-01 14:35:00,33.46,33.51,33.44,33.47,33500.0,22.6884,22.7223,22.6748,22.6952,33500.0
2010-07-01 14:40:00,33.46,33.47,33.34,33.38,31800.0,22.6884,22.6952,22.607,22.6341,31800.0
2010-07-01 14:45:00,33.37,33.4,33.35,33.36,65000.0,22.6274,22.6477,22.6138,22.6206,65000.0
2010-07-01 14:50:00,33.37,33.39,33.33,33.39,43400.0,22.6274,22.6409,22.6002,22.6409,43400.0
2010-07-01 14:55:00,33.39,33.46,33.38,33.44,39800.0,22.6409,22.6884,22.6341,22.6748,39800.0
2010-07-01 15:00:00,33.44,33.53,33.44,33.52,65500.0,22.6748,22.7358,22.6748,22.7291,65500.0
2010-07-01 15:05:00,33.53,33.58,33.5,33.54,40200.0,22.7358,22.7697,22.7155,22.7426,40200.0
2010-07-01 15:10:00,33.54,33.56,33.51,33.51,45000.0,22.7426,22.7562,22.7223,22.7223,45000.0
2010-07-01 15:15:00,33.51,33.53,33.47,33.47,73100.0,22.7223,22.7358,22.6952,22.6952,73100.0
2010-07-01 15:20:00,33.46,33.49,33.42,33.42,45400.0,22.6884,22.7087,22.6613,22.6613,45400.0
2010-07-01 15:25:00,33.42,33.52,33.39,33.51,56500.0,22.6613,22.7291,22.6409,22.7223,56500.0
2010-07-01 15:30:00,33.52,33.58,33.48,33.57,69500.0,22.7291,22.7697,22.7019,22.763,69500.0
2010-07-01 15:35:00,33.58,33.64,33.58,33.62,65200.0,22.7697,22.8104,22.7697,22.7969,65200.0
2010-07-01 15:40:00,33.62,33.64,33.58,33.6,93100.0,22.7969,22.8104,22.7697,22.7833,93100.0
2010-07-01 15:45:00,33.6,33.65,33.56,33.57,122000.0,22.7833,22.8172,22.7562,22.763,122000.0
2010-07-01 15:50:00,33.57,33.65,33.49,33.65,153700.0,22.763,22.8172,22.7087,22.8172,153700.0
2010-07-01 15:55:00,33.65,33.68,33.59,33.61,156900.0,22.8172,22.8376,22.7765,22.7901,156900.0
2010-07-02 09:30:00,33.58,33.83,33.54,33.83,42400.0,22.7697,22.9393,22.7426,22.9393,42400.0
2010-07-02 09:35:00,33.83,34.04,33.83,34.03,120000.0,22.9393,23.0817,22.9393,23.0749,120000.0
2010-07-02 09:40:00,34.03,34.09,33.99,34.08,107300.0,23.0749,23.1156,23.0478,23.1088,107300.0
2010-07-02 09:45:00,34.08,34.1,33.99,33.99,96400.0,23.1088,23.1223,23.0478,23.0478,96400.0
2010-07-02 09:50:00,33.99,33.99,33.94,33.94,57900.0,23.0478,23.0478,23.0139,23.0139,57900.0
2010-07-02 09:55:00,33.94,34.03,33.91,34.0,143100.0,23.0139,23.0749,22.9935,23.0545,143100.0
2010-07-02 10:00:00,34.0,34.01,33.92,33.93,77600.0,23.0545,23.0613,23.0003,23.0071,77600.0
2010-07-02 10:05:00,33.93,34.01,33.93,33.94,102800.0,23.0071,23.0613,23.0071,23.0139,102800.0
2010-07-02 10:10:00,33.95,34.01,33.95,33.97,90900.0,23.0206,23.0613,23.0206,23.0342,90900.0
2010-07-02 10:15:00,33.98,34.04,33.97,34.04,64900.0,23.041,23.0817,23.0342,23.0817,64900.0
2010-07-02 10:20:00,34.04,34.05,34.0,34.02,58600.0,23.0817,23.0884,23.0545,23.0681,58600.0
2010-07-02 10:25:00,34.02,34.02,33.97,34.01,46900.0,23.0681,23.0681,23.0342,23.0613,46900.0
2010-07-02 10:30:00,34.0,34.02,33.98,34.0,61600.0,23.0545,23.0681,23.041,23.0545,61600.0
2010-07-02 10:35:00,34.0,34.05,33.99,34.04,47600.0,23.0545,23.0884,23.0478,23.0817,47600.0
2010-07-02 10:40:00,34.04,34.11,34.04,34.04,33700.0,23.0817,23.1291,23.0817,23.0817,33700.0
2010-07-02 10:45:00,34.05,34.11,34.04,34.1,43400.0,23.0884,23.1291,23.0817,23.1223,43400.0
2010-07-02 10:50:00,34.1,34.1,34.05,34.08,30000.0,23.1223,23.1223,23.0884,23.1088,30000.0
2010-07-02 10:55:00,34.08,34.09,34.04,34.05,44500.0,23.1088,23.1156,23.0817,23.0884,44500.0
2010-07-02 11:00:00,34.06,34.07,34.02,34.04,68000.0,23.0952,23.102,23.0681,23.0817,68000.0
2010-07-02 11:05:00,34.05,34.13,34.05,34.13,157900.0,23.0884,23.1427,23.0884,23.1427,157900.0
2010-07-02 11:10:00,34.13,34.19,34.12,34.19,48000.0,23.1427,23.1834,23.1359,23.1834,48000.0
2010-07-02 11:15:00,34.18,34.21,34.16,34.16,80800.0,23.1766,23.1969,23.163,23.163,80800.0
2010-07-02 11:20:00,34.15,34.18,34.13,34.16,45500.0,23.1563,23.1766,23.1427,23.163,45500.0
2010-07-02 11:25:00,34.17,34.18,34.11,34.11,54000.0,23.1698,23.1766,23.1291,23.1291,54000.0
2010-07-02 11:30:00,34.11,34.12,34.08,34.1,53200.0,23.1291,23.1359,23.1088,23.1223,53200.0
2010-07-02 11:35:00,34.1,34.1,33.98,33.99,94700.0,23.1223,23.1223,23.041,23.0478,94700.0
2010-07-02 11:40:00,33.98,34.04,33.97,34.03,57200.0,23.041,23.0817,23.0342,23.0749,57200.0
2010-07-02 11:45:00,34.03,34.1,34.0,34.09,31300.0,23.0749,23.1223,23.0545,23.1156,31300.0
2010-07-02 11:50:00,34.1,34.15,34.1,34.14,58900.0,23.1223,23.1563,23.1223,23.1495,58900.0
2010-07-02 11:55:00,34.14,34.15,34.11,34.14,38000.0,23.1495,23.1563,23.1291,23.1495,38000.0
2010-07-02 12:00:00,34.14,34.15,34.1,34.14,42100.0,23.1495,23.1563,23.1223,23.1495,42100.0
2010-07-02 12:05:00,34.15,34.18,34.14,34.17,40100.0,23.1563,23.1766,23.1495,23.1698,40100.0
2010-07-02 12:10:00,34.17,34.18,34.16,34.17,22000.0,23.1698,23.1766,23.163,23.1698,22000.0
2010-07-02 12:15:00,34.16,34.17,34.14,34.15,40100.0,23.163,23.1698,23.1495,23.1563,40100.0
2010-07-02 12:20:00,34.16,34.18,34.14,34.18,37600.0,23.163,23.1766,23.1495,23.1766,37600.0
2010-07-02 12:25:00,34.17,34.18,34.15,34.16,36400.0,23.1698,23.1766,23.1563,23.163,36400.0
2010-07-02 12:30:00,34.17,34.17,34.15,34.16,14400.0,23.1698,23.1698,23.1563,23.163,14400.0
2010-07-02 12:35:00,34.15,34.15,34.06,34.08,26200.0,23.1563,23.1563,23.0952,23.1088,26200.0
2010-07-02 12:40:00,34.08,34.1,34.07,34.08,38900.0,23.1088,23.1223,23.102,23.1088,38900.0
2010-07-02 12:45:00,34.06,34.09,34.04,34.08,26400.0,23.0952,23.1156,23.0817,23.1088,26400.0
2010-07-02 12:50:00,34.08,34.09,34.02,34.03,20200.0,23.1088,23.1156,23.0681,23.0749,20200.0
2010-07-02 12:55:00,34.02,34.05,34.01,34.01,26400.0,23.0681,23.0884,23.0613,23.0613,26400.0
2010-07-02 13:00:00,34.01,34.01,33.9,33.9,56500.0,23.0613,23.0613,22.9867,22.9867,56500.0
2010-07-02 13:05:00,33.92,34.01,33.91,34.0,37000.0,23.0003,23.0613,22.9935,23.0545,37000.0
2010-07-02 13:10:00,34.01,34.04,33.99,34.01,24900.0,23.0613,23.0817,23.0478,23.0613,24900.0
2010-07-02 13:15:00,34.01,34.02,34.0,34.01,17900.0,23.0613,23.0681,23.0545,23.0613,17900.0
2010-07-02 13:20:00,34.0,34.02,33.93,33.95,30900.0,23.0545,23.0681,23.0071,23.0206,30900.0
2010-07-02 13:25:00,33.96,33.97,33.91,33.91,43700.0,23.0274,23.0342,22.9935,22.9935,43700.0
2010-07-02 13:30:00,33.91,34.0,33.9,33.99,25800.0,22.9935,23.0545,22.9867,23.0478,25800.0
2010-07-02 13:35:00,34.0,34.02,33.98,33.99,43700.0,23.0545,23.0681,23.041,23.0478,43700.0
2010-07-02 13:40:00,33.99,34.01,33.96,33.97,33800.0,23.0478,23.0613,23.0274,23.0342,33800.0
2010-07-02 13:45:00,33.97,34.05,33.97,34.04,19300.0,23.0342,23.0884,23.0342,23.0817,19300.0
2010-07-02 13:50:00,34.04,34.05,34.02,34.04,20300.0,23.0817,23.0884,23.0681,23.0817,20300.0
2010-07-02 13:55:00,34.04,34.1,34.03,34.08,23300.0,23.0817,23.1223,23.0749,23.1088,23300.0
2010-07-02 14:00:00,34.07,34.09,34.06,34.07,23300.0,23.102,23.1156,23.0952,23.102,23300.0
2010-07-02 14:05:00,34.06,34.07,34.0,34.04,21000.0,23.0952,23.102,23.0545,23.0817,21000.0
2010-07-02 14:10:00,34.03,34.03,33.99,34.01,31100.0,23.0749,23.0749,23.0478,23.0613,31100.0
2010-07-02 14:15:00,34.0,34.05,33.99,34.01,36300.0,23.0545,23.0884,23.0478,23.0613,36300.0
2010-07-02 14:20:00,34.01,34.01,33.98,34.0,20000.0,23.0613,23.0613,23.041,23.0545,20000.0
2010-07-02 14:25:00,34.01,34.01,33.97,34.0,30700.0,23.0613,23.0613,23.0342,23.0545,30700.0
2010-07-02 14:30:00,34.01,34.01,33.93,33.93,63100.0,23.0613,23.0613,23.0071,23.0071,63100.0
2010-07-02 14:35:00,33.94,33.99,33.93,33.97,28000.0,23.0139,23.0478,23.0071,23.0342,28000.0
2010-07-02 14:40:00,33.97,34.0,33.96,33.98,24300.0,23.0342,23.0545,23.0274,23.041,24300.0
2010-07-02 14:45:00,33.98,33.99,33.96,33.97,25700.0,23.041,23.0478,23.0274,23.0342,25700.0
2010-07-02 14:50:00,33.96,33.99,33.94,33.99,35200.0,23.0274,23.0478,23.0139,23.0478,35200.0
2010-07-02 14:55:00,33.99,34.02,33.98,34.01,25800.0,23.0478,23.0681,23.041,23.0613,25800.0
2010-07-02 15:00:00,34.01,34.08,34.0,34.06,46700.0,23.0613,23.1088,23.0545,23.0952,46700.0
2010-07-02 15:05:00,34.05,34.13,34.05,34.13,37400.0,23.0884,23.1427,23.0884,23.1427,37400.0
2010-07-02 15:10:00,34.14,34.14,34.09,34.1,33300.0,23.1495,23.1495,23.1156,23.1223,33300.0
2010-07-02 15:15:00,34.09,34.1,34.06,34.09,74200.0,23.1156,23.1223,23.0952,23.1156,74200.0
2010-07-02 15:20:00,34.09,34.11,34.07,34.09,73100.0,23.1156,23.1291,23.102,23.1156,73100.0
2010-07-02 15:25:00,34.1,34.16,34.09,34.12,133100.0,23.1223,23.163,23.1156,23.1359,133100.0
2010-07-02 15:30:00,34.11,34.12,34.09,34.1,52700.0,23.1291,23.1359,23.1156,23.1223,52700.0
2010-07-02 15:35:00,34.1,34.2,34.1,34.2,117500.0,23.1223,23.1902,23.1223,23.1902,117500.0
2010-07-02 15:40:00,34.2,34.21,34.13,34.17,78500.0,23.1902,23.1969,23.1427,23.1698,78500.0
2010-07-02 15:45:00,34.17,34.26,34.16,34.2,160100.0,23.1698,23.2308,23.163,23.1902,160100.0
2010-07-02 15:50:00,34.2,34.21,34.14,34.17,125600.0,23.1902,23.1969,23.1495,23.1698,125600.0
2010-07-02 15:55:00,34.17,34.17,34.01,34.01,192200.0,23.1698,23.1698,23.0613,23.0613,192200.0
2010-07-06 09:30:00,34.25,34.48,34.24,34.32,69400.0,23.2241,23.38,23.2173,23.2715,69400.0
2010-07-06 09:35:00,34.31,34.33,34.24,34.3,73300.0,23.2647,23.2783,23.2173,23.258,73300.0
2010-07-06 09:40:00,34.3,34.34,34.28,34.31,92700.0,23.258,23.2851,23.2444,23.2647,92700.0
2010-07-06 09:45:00,34.31,34.41,34.3,34.4,91100.0,23.2647,23.3326,23.258,23.3258,91100.0
2010-07-06 09:50:00,34.4,34.47,34.38,34.4,102000.0,23.3258,23.3732,23.3122,23.3258,102000.0
2010-07-06 09:55:00,34.39,34.42,34.38,34.38,91100.0,23.319,23.3393,23.3122,23.3122,91100.0
2010-07-06 10:00:00,34.38,34.42,34.31,34.37,101000.0,23.3122,23.3393,23.2647,23.3054,101000.0
2010-07-06 10:05:00,34.36,34.36,34.28,34.29,108600.0,23.2986,23.2986,23.2444,23.2512,108600.0
2010-07-06 10:10:00,34.3,34.38,34.28,34.37,105200.0,23.258,23.3122,23.2444,23.3054,105200.0
2010-07-06 10:15:00,34.37,34.37,34.31,34.31,162800.0,23.3054,23.3054,23.2647,23.2647,162800.0
2010-07-06 10:20:00,34.31,34.32,34.24,34.24,63900.0,23.2647,23.2715,23.2173,23.2173,63900.0
2010-07-06 10:25:00,34.25,34.31,34.24,34.29,45100.0,23.2241,23.2647,23.2173,23.2512,45100.0
2010-07-06 10:30:00,34.29,34.3,34.25,34.3,90400.0,23.2512,23.258,23.2241,23.258,90400.0
2010-07-06 10:35:00,34.29,34.37,34.29,34.35,126200.0,23.2512,23.3054,23.2512,23.2919,126200.0
2010-07-06 10:40:00,34.36,34.39,34.35,34.39,54700.0,23.2986,23.319,23.2919,23.319,54700.0
2010-07-06 10:45:00,34.4,34.41,34.36,34.36,93900.0,23.3258,23.3326,23.2986,23.2986,93900.0
2010-07-06 10:50:00,34.35,34.36,34.34,34.36,40800.0,23.2919,23.2986,23.2851,23.2986,40800.0
2010-07-06 10:55:00,34.36,34.38,34.34,34.35,48700.0,23.2986,23.3122,23.2851,23.2919,48700.0
2010-07-06 11:00:00,34.34,34.43,34.34,34.43,40000.0,23.2851,23.3461,23.2851,23.3461,40000.0
2010-07-06 11:05:00,34.43,34.45,34.42,34.45,68800.0,23.3461,23.3597,23.3393,23.3597,68800.0
2010-07-06 11:10:00,34.45,34.46,34.44,34.44,70100.0,23.3597,23.3665,23.3529,23.3529,70100.0
2010-07-06 11:15:00,34.44,34.45,34.38,34.39,53200.0,23.3529,23.3597,23.3122,23.319,53200.0
2010-07-06 11:20:00,34.39,34.39,34.33,34.34,29600.0,23.319,23.319,23.2783,23.2851,29600.0
2010-07-06 11:25:00,34.34,34.35,34.32,34.33,31600.0,23.2851,23.2919,23.2715,23.2783,31600.0
2010-07-06 11:30:00,34.33,34.4,34.33,34.4,28600.0,23.2783,23.3258,23.2783,23.3258,28600.0
2010-07-06 11:35:00,34.39,34.41,34.39,34.39,22000.0,23.319,23.3326,23.319,23.319,22000.0
2010-07-06 11:40:00,34.39,34.43,34.38,34.42,26700.0,23.319,23.3461,23.3122,23.3393,26700.0
2010-07-06 11:45:00,34.43,34.45,34.41,34.44,28800.0,23.3461,23.3597,23.3326,23.3529,28800.0
2010-07-06 11:50:00,34.44,34.44,34.42,34.43,17500.0,23.3529,23.3529,23.3393,23.3461,17500.0
2010-07-06 11:55:00,34.43,34.46,34.42,34.44,33700.0,23.3461,23.3665,23.3393,23.3529,33700.0
2010-07-06 12:00:00,34.44,34.46,34.43,34.46,10800.0,23.3529,23.3665,23.3461,23.3665,10800.0
2010-07-06 12:05:00,34.45,34.51,34.45,34.5,25700.0,23.3597,23.4004,23.3597,23.3936,25700.0
2010-07-06 12:10:00,34.5,34.51,34.44,34.44,25100.0,23.3936,23.4004,23.3529,23.3529,25100.0
2010-07-06 12:15:00,34.44,34.44,34.41,34.44,22700.0,23.3529,23.3529,23.3326,23.3529,22700.0
2010-07-06 12:20:00,34.43,34.44,34.36,34.36,30000.0,23.3461,23.3529,23.2986,23.2986,30000.0
2010-07-06 12:25:00,34.37,34.37,34.29,34.34,30600.0,23.3054,23.3054,23.2512,23.2851,30600.0
2010-07-06 12:30:00,34.33,34.33,34.3,34.32,32900.0,23.2783,23.2783,23.258,23.2715,32900.0
2010-07-06 12:35:00,34.32,34.33,34.31,34.32,21200.0,23.2715,23.2783,23.2647,23.2715,21200.0
2010-07-06 12:40:00,34.32,34.33,34.26,34.27,24300.0,23.2715,23.2783,23.2308,23.2376,24300.0
2010-07-06 12:45:00,34.26,34.33,34.26,34.28,36900.0,23.2308,23.2783,23.2308,23.2444,36900.0
2010-07-06 12:50:00,34.28,34.32,34.27,34.32,16700.0,23.2444,23.2715,23.2376,23.2715,16700.0
2010-07-06 12:55:00,34.31,34.31,34.24,34.28,44500.0,23.2647,23.2647,23.2173,23.2444,44500.0
2010-07-06 13:00:00,34.27,34.31,34.26,34.3,44400.0,23.2376,23.2647,23.2308,23.258,44400.0
2010-07-06 13:05:00,34.3,34.36,34.3,34.33,49500.0,23.258,23.2986,23.258,23.2783,49500.0
2010-07-06 13:10:00,34.32,34.33,34.28,34.28,33800.0,23.2715,23.2783,23.2444,23.2444,33800.0
2010-07-06 13:15:00,34.28,34.29,34.25,34.27,34900.0,23.2444,23.2512,23.2241,23.2376,34900.0
2010-07-06 13:20:00,34.28,34.35,34.27,34.34,29900.0,23.2444,23.2919,23.2376,23.2851,29900.0
2010-07-06 13:25:00,34.34,34.39,34.29,34.38,41400.0,23.2851,23.319,23.2512,23.3122,41400.0
2010-07-06 13:30:00,34.39,34.4,34.37,34.38,70200.0,23.319,23.3258,23.3054,23.3122,70200.0
2010-07-06 13:35:00,34.38,34.39,34.34,34.34,57600.0,23.3122,23.319,23.2851,23.2851,57600.0
2010-07-06 13:40:00,34.35,34.37,34.28,34.3,49400.0,23.2919,23.3054,23.2444,23.258,49400.0
2010-07-06 13:45:00,34.3,34.31,34.25,34.29,60200.0,23.258,23.2647,23.2241,23.2512,60200.0
2010-07-06 13:50:00,34.3,34.31,34.19,34.2,98100.0,23.258,23.2647,23.1834,23.1902,98100.0
2010-07-06 13:55:00,34.2,34.21,34.15,34.19,109000.0,23.1902,23.1969,23.1563,23.1834,109000.0
2010-07-06 14:00:00,34.19,34.22,34.19,34.21,148600.0,23.1834,23.2037,23.1834,23.1969,148600.0
2010-07-06 14:05:00,34.21,34.22,34.12,34.13,79600.0,23.1969,23.2037,23.1359,23.1427,79600.0
2010-07-06 14:10:00,34.14,34.15,34.04,34.04,61800.0,23.1495,23.1563,23.0817,23.0817,61800.0
2010-07-06 14:15:00,34.05,34.1,34.04,34.08,95200.0,23.0884,23.1223,23.0817,23.1088,95200.0
2010-07-06 14:20:00,34.07,34.14,34.07,34.13,41300.0,23.102,23.1495,23.102,23.1427,41300.0
2010-07-06 14:25:00,34.14,34.22,34.13,34.21,40900.0,23.1495,23.2037,23.1427,23.1969,40900.0
2010-07-06 14:30:00,34.2,34.23,34.19,34.19,38400.0,23.1902,23.2105,23.1834,23.1834,38400.0
2010-07-06 14:35:00,34.19,34.24,34.19,34.24,47400.0,23.1834,23.2173,23.1834,23.2173,47400.0
2010-07-06 14:40:00,34.24,34.24,34.19,34.19,26100.0,23.2173,23.2173,23.1834,23.1834,26100.0
2010-07-06 14:45:00,34.19,34.19,34.12,34.16,36000.0,23.1834,23.1834,23.1359,23.163,36000.0
2010-07-06 14:50:00,34.15,34.19,34.14,34.16,82100.0,23.1563,23.1834,23.1495,23.163,82100.0
2010-07-06 14:55:00,34.15,34.16,34.02,34.02,98400.0,23.1563,23.163,23.0681,23.0681,98400.0
2010-07-06 15:00:00,34.03,34.04,33.95,33.97,135300.0,23.0749,23.0817,23.0206,23.0342,135300.0
2010-07-06 15:05:00,33.96,34.0,33.88,33.99,75000.0,23.0274,23.0545,22.9732,23.0478,75000.0
2010-07-06 15:10:00,33.99,34.04,33.94,34.04,128000.0,23.0478,23.0817,23.0139,23.0817,128000.0
2010-07-06 15:15:00,34.03,34.07,33.98,33.99,171100.0,23.0749,23.102,23.041,23.0478,171100.0
2010-07-06 15:20:00,33.98,34.0,33.94,33.95,80000.0,23.041,23.0545,23.0139,23.0206,80000.0
2010-07-06 15:25:00,33.96,34.06,33.94,34.04,123400.0,23.0274,23.0952,23.0139,23.0817,123400.0
2010-07-06 15:30:00,34.04,34.06,34.0,34.06,148500.0,23.0817,23.0952,23.0545,23.0952,148500.0
2010-07-06 15:35:00,34.05,34.08,34.02,34.02,152400.0,23.0884,23.1088,23.0681,23.0681,152400.0
2010-07-06 15:40:00,34.02,34.14,34.01,34.12,143000.0,23.0681,23.1495,23.0613,23.1359,143000.0
2010-07-06 15:45:00,34.12,34.18,34.06,34.07,184500.0,23.1359,23.1766,23.0952,23.102,184500.0
2010-07-06 15:50:00,34.07,34.11,34.03,34.03,147600.0,23.102,23.1291,23.0749,23.0749,147600.0
2010-07-06 15:55:00,34.03,34.19,34.03,34.18,153700.0,23.0749,23.1834,23.0749,23.1766,153700.0
2010-07-07 09:30:00,34.19,34.25,34.02,34.09,45600.0,23.1834,23.2241,23.0681,23.1156,45600.0
2010-07-07 09:35:00,34.07,34.1,34.01,34.07,104600.0,23.102,23.1223,23.0613,23.102,104600.0
2010-07-07 09:40:00,34.07,34.09,34.03,34.05,49800.0,23.102,23.1156,23.0749,23.0884,49800.0
2010-07-07 09:45:00,34.05,34.05,33.99,34.01,44700.0,23.0884,23.0884,23.0478,23.0613,44700.0
2010-07-07 09:50:00,34.01,34.08,34.01,34.07,79700.0,23.0613,23.1088,23.0613,23.102,79700.0
2010-07-07 09:55:00,34.07,34.15,34.07,34.13,41900.0,23.102,23.1563,23.102,23.1427,41900.0
2010-07-07 10:00:00,34.14,34.28,34.14,34.28,65500.0,23.1495,23.2444,23.1495,23.2444,65500.0
2010-07-07 10:05:00,34.27,34.28,34.26,34.28,65500.0,23.2376,23.2444,23.2308,23.2444,65500.0
2010-07-07 10:10:00,34.28,34.37,34.28,34.34,75600.0,23.2444,23.3054,23.2444,23.2851,75600.0
2010-07-07 10:15:00,34.34,34.37,34.33,34.35,48800.0,23.2851,23.3054,23.2783,23.2919,48800.0
2010-07-07 10:20:00,34.35,34.39,34.35,34.37,38800.0,23.2919,23.319,23.2919,23.3054,38800.0
2010-07-07 10:25:00,34.36,34.39,34.32,34.35,52200.0,23.2986,23.319,23.2715,23.2919,52200.0
2010-07-07 10:30:00,34.36,34.4,34.35,34.39,61900.0,23.2986,23.3258,23.2919,23.319,61900.0
2010-07-07 10:35:00,34.38,34.4,34.31,34.31,57700.0,23.3122,23.3258,23.2647,23.2647,57700.0
2010-07-07 10:40:00,34.31,34.33,34.23,34.24,45700.0,23.2647,23.2783,23.2105,23.2173,45700.0
2010-07-07 10:45:00,34.24,34.35,34.23,34.33,64900.0,23.2173,23.2919,23.2105,23.2783,64900.0
2010-07-07 10:50:00,34.33,34.42,34.33,34.41,47000.0,23.2783,23.3393,23.2783,23.3326,47000.0
2010-07-07 10:55:00,34.41,34.41,34.36,34.39,27400.0,23.3326,23.3326,23.2986,23.319,27400.0
2010-07-07 11:00:00,34.4,34.42,34.37,34.41,31900.0,23.3258,23.3393,23.3054,23.3326,31900.0
2010-07-07 11:05:00,34.41,34.42,34.4,34.41,29300.0,23.3326,23.3393,23.3258,23.3326,29300.0
2010-07-07 11:10:00,34.42,34.45,34.41,34.45,43700.0,23.3393,23.3597,23.3326,23.3597,43700.0
2010-07-07 11:15:00,34.44,34.45,34.41,34.42,36800.0,23.3529,23.3597,23.3326,23.3393,36800.0
2010-07-07 11:20:00,34.42,34.45,34.4,34.45,26000.0,23.3393,23.3597,23.3258,23.3597,26000.0
2010-07-07 11:25:00,34.45,34.47,34.43,34.47,32600.0,23.3597,23.3732,23.3461,23.3732,32600.0
2010-07-07 11:30:00,34.47,34.51,34.44,34.51,40100.0,23.3732,23.4004,23.3529,23.4004,40100.0
2010-07-07 11:35:00,34.51,34.58,34.51,34.58,19500.0,23.4004,23.4478,23.4004,23.4478,19500.0
2010-07-07 11:40:00,34.58,34.58,34.48,34.49,57500.0,23.4478,23.4478,23.38,23.3868,57500.0
2010-07-07 11:45:00,34.48,34.48,34.41,34.42,34200.0,23.38,23.38,23.3326,23.3393,34200.0
2010-07-07 11:50:00,34.42,34.44,34.36,34.38,30100.0,23.3393,23.3529,23.2986,23.3122,30100.0
2010-07-07 11:55:00,34.38,34.46,34.37,34.45,45600.0,23.3122,23.3665,23.3054,23.3597,45600.0
2010-07-07 12:00:00,34.46,34.51,34.46,34.51,33400.0,23.3665,23.4004,23.3665,23.4004,33400.0
2010-07-07 12:05:00,34.5,34.51,34.46,34.5,28200.0,23.3936,23.4004,23.3665,23.3936,28200.0
2010-07-07 12:10:00,34.49,34.54,34.48,34.5,22200.0,23.3868,23.4207,23.38,23.3936,22200.0
2010-07-07 12:15:00,34.51,34.54,34.46,34.46,29700.0,23.4004,23.4207,23.3665,23.3665,29700.0
2010-07-07 12:20:00,34.47,34.51,34.45,34.49,23700.0,23.3732,23.4004,23.3597,23.3868,23700.0
2010-07-07 12:25:00,34.49,34.53,34.47,34.52,46000.0,23.3868,23.4139,23.3732,23.4071,46000.0
2010-07-07 12:30:00,34.52,34.56,34.49,34.49,33500.0,23.4071,23.4343,23.3868,23.3868,33500.0
2010-07-07 12:35:00,34.5,34.52,34.48,34.49,24300.0,23.3936,23.4071,23.38,23.3868,24300.0
2010-07-07 12:40:00,34.49,34.52,34.45,34.52,35000.0,23.3868,23.4071,23.3597,23.4071,35000.0
2010-07-07 12:45:00,34.53,34.53,34.48,34.49,32400.0,23.4139,23.4139,23.38,23.3868,32400.0
2010-07-07 12:50:00,34.48,34.51,34.45,34.51,59300.0,23.38,23.4004,23.3597,23.4004,59300.0
2010-07-07 12:55:00,34.51,34.51,34.44,34.45,63600.0,23.4004,23.4004,23.3529,23.3597,63600.0
2010-07-07 13:00:00,34.45,34.47,34.44,34.44,34000.0,23.3597,23.3732,23.3529,23.3529,34000.0
2010-07-07 13:05:00,34.45,34.47,34.44,34.47,11600.0,23.3597,23.3732,23.3529,23.3732,11600.0
2010-07-07 13:10:00,34.47,34.55,34.46,34.54,55700.0,23.3732,23.4275,23.3665,23.4207,55700.0
2010-07-07 13:15:00,34.54,34.57,34.48,34.53,67700.0,23.4207,23.441,23.38,23.4139,67700.0
2010-07-07 13:20:00,34.53,34.53,34.47,34.5,24100.0,23.4139,23.4139,23.3732,23.3936,24100.0
2010-07-07 13:25:00,34.5,34.54,34.49,34.52,25100.0,23.3936,23.4207,23.3868,23.4071,25100.0
2010-07-07 13:30:00,34.52,34.52,34.5,34.5,18800.0,23.4071,23.4071,23.3936,23.3936,18800.0
2010-07-07 13:35:00,34.5,34.54,34.5,34.54,8400.0,23.3936,23.4207,23.3936,23.4207,8400.0
2010-07-07 13:40:00,34.53,34.55,34.51,34.55,27600.0,23.4139,23.4275,23.4004,23.4275,27600.0
2010-07-07 13:45:00,34.55,34.58,34.55,34.58,32400.0,23.4275,23.4478,23.4275,23.4478,32400.0
2010-07-07 13:50:00,34.58,34.6,34.56,34.6,33400.0,23.4478,23.4614,23.4343,23.4614,33400.0
2010-07-07 13:55:00,34.6,34.67,34.58,34.65,51400.0,23.4614,23.5089,23.4478,23.4953,51400.0
2010-07-07 14:00:00,34.66,34.72,34.66,34.7,61600.0,23.5021,23.5428,23.5021,23.5292,61600.0
2010-07-07 14:05:00,34.69,34.73,34.69,34.71,66500.0,23.5224,23.5495,23.5224,23.536,66500.0
2010-07-07 14:10:00,34.71,34.73,34.68,34.71,31900.0,23.536,23.5495,23.5156,23.536,31900.0
2010-07-07 14:15:00,34.7,34.72,34.67,34.67,20700.0,23.5292,23.5428,23.5089,23.5089,20700.0
2010-07-07 14:20:00,34.66,34.66,34.63,34.63,19400.0,23.5021,23.5021,23.4817,23.4817,19400.0
2010-07-07 14:25:00,34.62,34.63,34.58,34.6,52700.0,23.4749,23.4817,23.4478,23.4614,52700.0
2010-07-07 14:30:00,34.6,34.62,34.59,34.6,96100.0,23.4614,23.4749,23.4546,23.4614,96100.0
2010-07-07 14:35:00,34.6,34.62,34.58,34.58,35500.0,23.4614,23.4749,23.4478,23.4478,35500.0
2010-07-07 14:40:00,34.57,34.63,34.57,34.59,37100.0,23.441,23.4817,23.441,23.4546,37100.0
2010-07-07 14:45:00,34.6,34.61,34.57,34.58,42400.0,23.4614,23.4682,23.441,23.4478,42400.0
2010-07-07 14:50:00,34.59,34.61,34.57,34.6,37900.0,23.4546,23.4682,23.441,23.4614,37900.0
2010-07-07 14:55:00,34.61,34.63,34.58,34.63,68800.0,23.4682,23.4817,23.4478,23.4817,68800.0
2010-07-07 15:00:00,34.63,34.64,34.57,34.58,39600.0,23.4817,23.4885,23.441,23.4478,39600.0
2010-07-07 15:05:00,34.57,34.63,34.57,34.63,39200.0,23.441,23.4817,23.441,23.4817,39200.0
2010-07-07 15:10:00,34.63,34.73,34.63,34.72,51500.0,23.4817,23.5495,23.4817,23.5428,51500.0
2010-07-07 15:15:00,34.72,34.78,34.72,34.75,64700.0,23.5428,23.5834,23.5428,23.5631,64700.0
2010-07-07 15:20:00,34.76,34.84,34.74,34.77,56500.0,23.5699,23.6241,23.5563,23.5767,56500.0
2010-07-07 15:25:00,34.77,34.79,34.75,34.76,66800.0,23.5767,23.5902,23.5631,23.5699,66800.0
2010-07-07 15:30:00,34.77,34.78,34.72,34.75,101400.0,23.5767,23.5834,23.5428,23.5631,101400.0
2010-07-07 15:35:00,34.75,34.78,34.74,34.76,58400.0,23.5631,23.5834,23.5563,23.5699,58400.0
2010-07-07 15:40:00,34.77,34.85,34.72,34.85,99100.0,23.5767,23.6309,23.5428,23.6309,99100.0
2010-07-07 15:45:00,34.85,34.91,34.85,34.89,221000.0,23.6309,23.6716,23.6309,23.658,221000.0
2010-07-07 15:50:00,34.9,34.97,34.88,34.97,121400.0,23.6648,23.7123,23.6512,23.7123,121400.0
2010-07-07 15:55:00,34.97,34.97,34.79,34.8,666600.0,23.7123,23.7123,23.5902,23.597,666600.0
2010-07-08 09:30:00,35.06,35.09,34.81,34.95,73800.0,23.7733,23.7936,23.6038,23.6987,73800.0
2010-07-08 09:35:00,34.98,35.09,34.95,35.06,107900.0,23.7191,23.7936,23.6987,23.7733,107900.0
2010-07-08 09:40:00,35.06,35.15,35.05,35.11,79700.0,23.7733,23.8343,23.7665,23.8072,79700.0
2010-07-08 09:45:00,35.11,35.14,34.99,35.01,54100.0,23.8072,23.8275,23.7258,23.7394,54100.0
2010-07-08 09:50:00,35.02,35.02,34.86,34.91,63000.0,23.7462,23.7462,23.6377,23.6716,63000.0
2010-07-08 09:55:00,34.91,35.0,34.91,35.0,36600.0,23.6716,23.7326,23.6716,23.7326,36600.0
2010-07-08 10:00:00,35.0,35.01,34.98,34.99,78400.0,23.7326,23.7394,23.7191,23.7258,78400.0
2010-07-08 10:05:00,34.98,35.0,34.95,34.97,52000.0,23.7191,23.7326,23.6987,23.7123,52000.0
2010-07-08 10:10:00,34.97,35.02,34.96,35.01,66300.0,23.7123,23.7462,23.7055,23.7394,66300.0
2010-07-08 10:15:00,35.01,35.03,35.0,35.01,38800.0,23.7394,23.753,23.7326,23.7394,38800.0
2010-07-08 10:20:00,35.01,35.04,34.97,34.97,48200.0,23.7394,23.7597,23.7123,23.7123,48200.0
2010-07-08 10:25:00,34.97,34.98,34.92,34.96,50000.0,23.7123,23.7191,23.6784,23.7055,50000.0
2010-07-08 10:30:00,34.96,35.0,34.95,34.99,43800.0,23.7055,23.7326,23.6987,23.7258,43800.0
2010-07-08 10:35:00,34.98,35.0,34.96,34.98,41400.0,23.7191,23.7326,23.7055,23.7191,41400.0
2010-07-08 10:40:00,34.97,34.98,34.88,34.89,46900.0,23.7123,23.7191,23.6512,23.658,46900.0
2010-07-08 10:45:00,34.88,34.88,34.83,34.86,42500.0,23.6512,23.6512,23.6173,23.6377,42500.0
2010-07-08 10:50:00,34.86,34.87,34.83,34.86,45600.0,23.6377,23.6445,23.6173,23.6377,45600.0
2010-07-08 10:55:00,34.86,34.95,34.85,34.95,39200.0,23.6377,23.6987,23.6309,23.6987,39200.0
2010-07-08 11:00:00,34.94,34.94,34.87,34.89,36900.0,23.6919,23.6919,23.6445,23.658,36900.0
2010-07-08 11:05:00,34.88,34.94,34.88,34.91,40300.0,23.6512,23.6919,23.6512,23.6716,40300.0
2010-07-08 11:10:00,34.9,34.91,34.85,34.86,35300.0,23.6648,23.6716,23.6309,23.6377,35300.0
2010-07-08 11:15:00,34.87,34.88,34.83,34.83,51700.0,23.6445,23.6512,23.6173,23.6173,51700.0
2010-07-08 11:20:00,34.83,34.84,34.78,34.78,62700.0,23.6173,23.6241,23.5834,23.5834,62700.0
2010-07-08 11:25:00,34.78,34.81,34.73,34.74,51400.0,23.5834,23.6038,23.5495,23.5563,51400.0
2010-07-08 11:30:00,34.73,34.74,34.71,34.71,51500.0,23.5495,23.5563,23.536,23.536,51500.0
2010-07-08 11:35:00,34.71,34.75,34.7,34.71,61800.0,23.536,23.5631,23.5292,23.536,61800.0
2010-07-08 11:40:00,34.7,34.7,34.62,34.62,49000.0,23.5292,23.5292,23.4749,23.4749,49000.0
2010-07-08 11:45:00,34.62,34.63,34.55,34.58,187200.0,23.4749,23.4817,23.4275,23.4478,187200.0
2010-07-08 11:50:00,34.57,34.58,34.55,34.55,55000.0,23.441,23.4478,23.4275,23.4275,55000.0
2010-07-08 11:55:00,34.55,34.56,34.52,34.52,53600.0,23.4275,23.4343,23.4071,23.4071,53600.0
2010-07-08 12:00:00,34.51,34.52,34.4,34.4,315800.0,23.4004,23.4071,23.3258,23.3258,315800.0
2010-07-08 12:05:00,34.4,34.52,34.39,34.51,98700.0,23.3258,23.4071,23.319,23.4004,98700.0
2010-07-08 12:10:00,34.51,34.56,34.51,34.54,40400.0,23.4004,23.4343,23.4004,23.4207,40400.0
2010-07-08 12:15:00,34.53,34.61,34.52,34.61,60200.0,23.4139,23.4682,23.4071,23.4682,60200.0
2010-07-08 12:20:00,34.61,34.61,34.58,34.59,53300.0,23.4682,23.4682,23.4478,23.4546,53300.0
2010-07-08 12:25:00,34.58,34.63,34.58,34.61,19800.0,23.4478,23.4817,23.4478,23.4682,19800.0
2010-07-08 12:30:00,34.6,34.61,34.58,34.6,27200.0,23.4614,23.4682,23.4478,23.4614,27200.0
2010-07-08 12:35:00,34.6,34.61,34.58,34.6,29200.0,23.4614,23.4682,23.4478,23.4614,29200.0
2010-07-08 12:40:00,34.6,34.62,34.58,34.62,26700.0,23.4614,23.4749,23.4478,23.4749,26700.0
2010-07-08 12:45:00,34.62,34.64,34.61,34.63,43000.0,23.4749,23.4885,23.4682,23.4817,43000.0
2010-07-08 12:50:00,34.64,34.65,34.62,34.64,31700.0,23.4885,23.4953,23.4749,23.4885,31700.0
2010-07-08 12:55:00,34.65,34.65,34.62,34.65,28700.0,23.4953,23.4953,23.4749,23.4953,28700.0
2010-07-08 13:00:00,34.65,34.68,34.64,34.67,16900.0,23.4953,23.5156,23.4885,23.5089,16900.0
2010-07-08 13:05:00,34.68,34.71,34.68,34.71,26400.0,23.5156,23.536,23.5156,23.536,26400.0
2010-07-08 13:10:00,34.71,34.72,34.67,34.67,19300.0,23.536,23.5428,23.5089,23.5089,19300.0
2010-07-08 13:15:00,34.67,34.72,34.67,34.72,37100.0,23.5089,23.5428,23.5089,23.5428,37100.0
2010-07-08 13:20:00,34.71,34.73,34.71,34.73,22800.0,23.536,23.5495,23.536,23.5495,22800.0
2010-07-08 13:25:00,34.72,34.73,34.66,34.67,44400.0,23.5428,23.5495,23.5021,23.5089,44400.0
2010-07-08 13:30:00,34.67,34.69,34.66,34.67,27000.0,23.5089,23.5224,23.5021,23.5089,27000.0
2010-07-08 13:35:00,34.66,34.71,34.66,34.66,25800.0,23.5021,23.536,23.5021,23.5021,25800.0
2010-07-08 13:40:00,34.67,34.67,34.63,34.67,36000.0,23.5089,23.5089,23.4817,23.5089,36000.0
2010-07-08 13:45:00,34.66,34.67,34.64,34.65,41600.0,23.5021,23.5089,23.4885,23.4953,41600.0
2010-07-08 13:50:00,34.66,34.66,34.61,34.61,48000.0,23.5021,23.5021,23.4682,23.4682,48000.0
2010-07-08 13:55:00,34.61,34.62,34.56,34.57,64600.0,23.4682,23.4749,23.4343,23.441,64600.0
2010-07-08 14:00:00,34.57,34.63,34.53,34.63,64200.0,23.441,23.4817,23.4139,23.4817,64200.0
2010-07-08 14:05:00,34.62,34.65,34.61,34.61,36300.0,23.4749,23.4953,23.4682,23.4682,36300.0
2010-07-08 14:10:00,34.6,34.6,34.54,34.55,43500.0,23.4614,23.4614,23.4207,23.4275,43500.0
2010-07-08 14:15:00,34.55,34.55,34.46,34.5,62000.0,23.4275,23.4275,23.3665,23.3936,62000.0
2010-07-08 14:20:00,34.5,34.5,34.45,34.45,51000.0,23.3936,23.3936,23.3597,23.3597,51000.0
2010-07-08 14:25:00,34.46,34.48,34.44,34.47,89300.0,23.3665,23.38,23.3529,23.3732,89300.0
2010-07-08 14:30:00,34.47,34.53,34.46,34.48,56100.0,23.3732,23.4139,23.3665,23.38,56100.0
2010-07-08 14:35:00,34.48,34.49,34.42,34.42,57400.0,23.38,23.3868,23.3393,23.3393,57400.0
2010-07-08 14:40:00,34.42,34.43,34.4,34.42,128300.0,23.3393,23.3461,23.3258,23.3393,128300.0
2010-07-08 14:45:00,34.41,34.42,34.32,34.33,217900.0,23.3326,23.3393,23.2715,23.2783,217900.0
2010-07-08 14:50:00,34.33,34.35,34.3,34.35,105600.0,23.2783,23.2919,23.258,23.2919,105600.0
2010-07-08 14:55:00,34.35,34.44,34.34,34.4,84100.0,23.2919,23.3529,23.2851,23.3258,84100.0
2010-07-08 15:00:00,34.39,34.41,34.32,34.36,197600.0,23.319,23.3326,23.2715,23.2986,197600.0
2010-07-08 15:05:00,34.36,34.4,34.34,34.35,77300.0,23.2986,23.3258,23.2851,23.2919,77300.0
2010-07-08 15:10:00,34.36,34.36,34.33,34.35,82100.0,23.2986,23.2986,23.2783,23.2919,82100.0
2010-07-08 15:15:00,34.35,34.42,34.35,34.42,82900.0,23.2919,23.3393,23.2919,23.3393,82900.0
2010-07-08 15:20:00,34.41,34.44,34.4,34.42,114900.0,23.3326,23.3529,23.3258,23.3393,114900.0
2010-07-08 15:25:00,34.42,34.43,34.4,34.4,103700.0,23.3393,23.3461,23.3258,23.3258,103700.0
2010-07-08 15:30:00,34.4,34.46,34.4,34.42,226900.0,23.3258,23.3665,23.3258,23.3393,226900.0
2010-07-08 15:35:00,34.41,34.46,34.41,34.46,139300.0,23.3326,23.3665,23.3326,23.3665,139300.0
2010-07-08 15:40:00,34.46,34.5,34.4,34.44,269000.0,23.3665,23.3936,23.3258,23.3529,269000.0
2010-07-08 15:45:00,34.43,34.5,34.42,34.44,188500.0,23.3461,23.3936,23.3393,23.3529,188500.0
2010-07-08 15:50:00,34.44,34.47,34.39,34.4,182900.0,23.3529,23.3732,23.319,23.3258,182900.0
2010-07-08 15:55:00,34.4,34.48,34.39,34.46,189500.0,23.3258,23.38,23.319,23.3665,189500.0
2010-07-09 09:30:00,34.58,34.63,34.37,34.44,89600.0,23.4478,23.4817,23.3054,23.3529,89600.0
2010-07-09 09:35:00,34.43,34.48,34.4,34.47,59100.0,23.3461,23.38,23.3258,23.3732,59100.0
2010-07-09 09:40:00,34.46,34.51,34.46,34.47,46700.0,23.3665,23.4004,23.3665,23.3732,46700.0
2010-07-09 09:45:00,34.47,34.47,34.36,34.36,52300.0,23.3732,23.3732,23.2986,23.2986,52300.0
2010-07-09 09:50:00,34.36,34.38,34.33,34.34,40300.0,23.2986,23.3122,23.2783,23.2851,40300.0
2010-07-09 09:55:00,34.35,34.44,34.34,34.42,29300.0,23.2919,23.3529,23.2851,23.3393,29300.0
2010-07-09 10:00:00,34.41,34.44,34.36,34.44,69600.0,23.3326,23.3529,23.2986,23.3529,69600.0
2010-07-09 10:05:00,34.45,34.46,34.41,34.42,45700.0,23.3597,23.3665,23.3326,23.3393,45700.0
2010-07-09 10:10:00,34.42,34.47,34.42,34.45,44400.0,23.3393,23.3732,23.3393,23.3597,44400.0
2010-07-09 10:15:00,34.46,34.52,34.46,34.49,61500.0,23.3665,23.4071,23.3665,23.3868,61500.0
2010-07-09 10:20:00,34.5,34.53,34.49,34.51,31700.0,23.3936,23.4139,23.3868,23.4004,31700.0
2010-07-09 10:25:00,34.51,34.52,34.46,34.46,39800.0,23.4004,23.4071,23.3665,23.3665,39800.0
2010-07-09 10:30:00,34.47,34.51,34.46,34.48,40800.0,23.3732,23.4004,23.3665,23.38,40800.0
2010-07-09 10:35:00,34.49,34.55,34.48,34.51,66900.0,23.3868,23.4275,23.38,23.4004,66900.0
2010-07-09 10:40:00,34.5,34.52,34.46,34.47,45800.0,23.3936,23.4071,23.3665,23.3732,45800.0
2010-07-09 10:45:00,34.48,34.5,34.47,34.47,40000.0,23.38,23.3936,23.3732,23.3732,40000.0
2010-07-09 10:50:00,34.48,34.5,34.45,34.48,37800.0,23.38,23.3936,23.3597,23.38,37800.0
2010-07-09 10:55:00,34.47,34.47,34.42,34.44,56700.0,23.3732,23.3732,23.3393,23.3529,56700.0
2010-07-09 11:00:00,34.44,34.48,34.43,34.48,44400.0,23.3529,23.38,23.3461,23.38,44400.0
2010-07-09 11:05:00,34.49,34.51,34.46,34.46,66900.0,23.3868,23.4004,23.3665,23.3665,66900.0
2010-07-09 11:10:00,34.47,34.48,34.44,34.44,56500.0,23.3732,23.38,23.3529,23.3529,56500.0
2010-07-09 11:15:00,34.45,34.46,34.41,34.41,70900.0,23.3597,23.3665,23.3326,23.3326,70900.0
2010-07-09 11:20:00,34.41,34.43,34.41,34.42,33300.0,23.3326,23.3461,23.3326,23.3393,33300.0
2010-07-09 11:25:00,34.42,34.46,34.4,34.46,37400.0,23.3393,23.3665,23.3258,23.3665,37400.0
2010-07-09 11:30:00,34.46,34.49,34.42,34.42,53200.0,23.3665,23.3868,23.3393,23.3393,53200.0
2010-07-09 11:35:00,34.42,34.46,34.42,34.46,36600.0,23.3393,23.3665,23.3393,23.3665,36600.0
2010-07-09 11:40:00,34.46,34.48,34.44,34.44,38600.0,23.3665,23.38,23.3529,23.3529,38600.0
2010-07-09 11:45:00,34.44,34.45,34.37,34.37,50600.0,23.3529,23.3597,23.3054,23.3054,50600.0
2010-07-09 11:50:00,34.36,34.36,34.33,34.33,33300.0,23.2986,23.2986,23.2783,23.2783,33300.0
2010-07-09 11:55:00,34.34,34.35,34.3,34.3,29200.0,23.2851,23.2919,23.258,23.258,29200.0
2010-07-09 12:00:00,34.31,34.38,34.31,34.38,27500.0,23.2647,23.3122,23.2647,23.3122,27500.0
2010-07-09 12:05:00,34.38,34.4,34.37,34.38,44300.0,23.3122,23.3258,23.3054,23.3122,44300.0
2010-07-09 12:10:00,34.38,34.4,34.35,34.35,29600.0,23.3122,23.3258,23.2919,23.2919,29600.0
2010-07-09 12:15:00,34.35,34.38,34.34,34.37,21500.0,23.2919,23.3122,23.2851,23.3054,21500.0
2010-07-09 12:20:00,34.38,34.4,34.36,34.4,27200.0,23.3122,23.3258,23.2986,23.3258,27200.0
2010-07-09 12:25:00,34.41,34.43,34.41,34.42,25500.0,23.3326,23.3461,23.3326,23.3393,25500.0
2010-07-09 12:30:00,34.42,34.42,34.39,34.41,24700.0,23.3393,23.3393,23.319,23.3326,24700.0
2010-07-09 12:35:00,34.4,34.42,34.39,34.39,31300.0,23.3258,23.3393,23.319,23.319,31300.0
2010-07-09 12:40:00,34.39,34.44,34.39,34.43,27400.0,23.319,23.3529,23.319,23.3461,27400.0
2010-07-09 12:45:00,34.43,34.46,34.42,34.45,59200.0,23.3461,23.3665,23.3393,23.3597,59200.0
2010-07-09 12:50:00,34.45,34.5,34.45,34.48,33700.0,23.3597,23.3936,23.3597,23.38,33700.0
2010-07-09 12:55:00,34.49,34.5,34.43,34.45,52600.0,23.3868,23.3936,23.3461,23.3597,52600.0
2010-07-09 13:00:00,34.44,34.49,34.43,34.48,38900.0,23.3529,23.3868,23.3461,23.38,38900.0
2010-07-09 13:05:00,34.48,34.52,34.48,34.5,36900.0,23.38,23.4071,23.38,23.3936,36900.0
2010-07-09 13:10:00,34.5,34.51,34.44,34.46,30200.0,23.3936,23.4004,23.3529,23.3665,30200.0
2010-07-09 13:15:00,34.46,34.47,34.44,34.44,20100.0,23.3665,23.3732,23.3529,23.3529,20100.0
2010-07-09 13:20:00,34.44,34.49,34.44,34.45,36700.0,23.3529,23.3868,23.3529,23.3597,36700.0
2010-07-09 13:25:00,34.46,34.49,34.46,34.48,22400.0,23.3665,23.3868,23.3665,23.38,22400.0
2010-07-09 13:30:00,34.48,34.51,34.47,34.49,30900.0,23.38,23.4004,23.3732,23.3868,30900.0
2010-07-09 13:35:00,34.48,34.5,34.47,34.48,24300.0,23.38,23.3936,23.3732,23.38,24300.0
2010-07-09 13:40:00,34.47,34.5,34.45,34.48,49200.0,23.3732,23.3936,23.3597,23.38,49200.0
2010-07-09 13:45:00,34.48,34.5,34.45,34.49,46000.0,23.38,23.3936,23.3597,23.3868,46000.0
2010-07-09 13:50:00,34.49,34.51,34.48,34.5,43400.0,23.3868,23.4004,23.38,23.3936,43400.0
2010-07-09 13:55:00,34.5,34.5,34.47,34.47,21000.0,23.3936,23.3936,23.3732,23.3732,21000.0
2010-07-09 14:00:00,34.48,34.48,34.45,34.45,47900.0,23.38,23.38,23.3597,23.3597,47900.0
2010-07-09 14:05:00,34.45,34.48,34.42,34.43,46100.0,23.3597,23.38,23.3393,23.3461,46100.0
2010-07-09 14:10:00,34.42,34.44,34.41,34.43,27400.0,23.3393,23.3529,23.3326,23.3461,27400.0
2010-07-09 14:15:00,34.42,34.44,34.41,34.44,33800.0,23.3393,23.3529,23.3326,23.3529,33800.0
2010-07-09 14:20:00,34.45,34.45,34.43,34.44,24200.0,23.3597,23.3597,23.3461,23.3529,24200.0
2010-07-09 14:25:00,34.44,34.48,34.44,34.46,35200.0,23.3529,23.38,23.3529,23.3665,35200.0
2010-07-09 14:30:00,34.46,34.48,34.45,34.45,45800.0,23.3665,23.38,23.3597,23.3597,45800.0
2010-07-09 14:35:00,34.45,34.46,34.42,34.42,33800.0,23.3597,23.3665,23.3393,23.3393,33800.0
2010-07-09 14:40:00,34.42,34.49,34.42,34.49,66800.0,23.3393,23.3868,23.3393,23.3868,66800.0
2010-07-09 14:45:00,34.49,34.52,34.49,34.52,24600.0,23.3868,23.4071,23.3868,23.4071,24600.0
2010-07-09 14:50:00,34.51,34.56,34.51,34.53,44100.0,23.4004,23.4343,23.4004,23.4139,44100.0
2010-07-09 14:55:00,34.53,34.6,34.53,34.57,89100.0,23.4139,23.4614,23.4139,23.441,89100.0
2010-07-09 15:00:00,34.57,34.6,34.57,34.58,39900.0,23.441,23.4614,23.441,23.4478,39900.0
2010-07-09 15:05:00,34.58,34.59,34.56,34.56,30200.0,23.4478,23.4546,23.4343,23.4343,30200.0
2010-07-09 15:10:00,34.56,34.62,34.56,34.62,33000.0,23.4343,23.4749,23.4343,23.4749,33000.0
2010-07-09 15:15:00,34.61,34.62,34.57,34.59,34000.0,23.4682,23.4749,23.441,23.4546,34000.0
2010-07-09 15:20:00,34.58,34.62,34.58,34.62,42900.0,23.4478,23.4749,23.4478,23.4749,42900.0
2010-07-09 15:25:00,34.61,34.63,34.55,34.56,66100.0,23.4682,23.4817,23.4275,23.4343,66100.0
2010-07-09 15:30:00,34.55,34.57,34.53,34.56,66400.0,23.4275,23.441,23.4139,23.4343,66400.0
2010-07-09 15:35:00,34.57,34.61,34.56,34.59,59100.0,23.441,23.4682,23.4343,23.4546,59100.0
2010-07-09 15:40:00,34.59,34.63,34.59,34.62,65300.0,23.4546,23.4817,23.4546,23.4749,65300.0
2010-07-09 15:45:00,34.61,34.62,34.58,34.6,75000.0,23.4682,23.4749,23.4478,23.4614,75000.0
2010-07-09 15:50:00,34.59,34.62,34.58,34.59,121300.0,23.4546,23.4749,23.4478,23.4546,121300.0
2010-07-09 15:55:00,34.59,34.61,34.59,34.61,129800.0,23.4546,23.4682,23.4546,23.4682,129800.0
2010-07-12 09:30:00,34.54,34.57,34.37,34.42,38100.0,23.4207,23.441,23.3054,23.3393,38100.0
2010-07-12 09:35:00,34.44,34.48,34.41,34.46,44100.0,23.3529,23.38,23.3326,23.3665,44100.0
2010-07-12 09:40:00,34.46,34.52,34.41,34.44,42900.0,23.3665,23.4071,23.3326,23.3529,42900.0
2010-07-12 09:45:00,34.45,34.5,34.43,34.43,50200.0,23.3597,23.3936,23.3461,23.3461,50200.0
2010-07-12 09:50:00,34.44,34.5,34.44,34.49,39300.0,23.3529,23.3936,23.3529,23.3868,39300.0
2010-07-12 09:55:00,34.49,34.55,34.49,34.51,55400.0,23.3868,23.4275,23.3868,23.4004,55400.0
2010-07-12 10:00:00,34.51,34.51,34.47,34.5,50000.0,23.4004,23.4004,23.3732,23.3936,50000.0
2010-07-12 10:05:00,34.49,34.54,34.49,34.54,40200.0,23.3868,23.4207,23.3868,23.4207,40200.0
2010-07-12 10:10:00,34.54,34.6,34.52,34.6,44300.0,23.4207,23.4614,23.4071,23.4614,44300.0
2010-07-12 10:15:00,34.59,34.67,34.59,34.66,48200.0,23.4546,23.5089,23.4546,23.5021,48200.0
2010-07-12 10:20:00,34.66,34.67,34.59,34.6,65700.0,23.5021,23.5089,23.4546,23.4614,65700.0
2010-07-12 10:25:00,34.6,34.63,34.59,34.62,56300.0,23.4614,23.4817,23.4546,23.4749,56300.0
2010-07-12 10:30:00,34.61,34.66,34.61,34.65,40200.0,23.4682,23.5021,23.4682,23.4953,40200.0
2010-07-12 10:35:00,34.66,34.67,34.6,34.62,48900.0,23.5021,23.5089,23.4614,23.4749,48900.0
2010-07-12 10:40:00,34.61,34.64,34.55,34.55,64800.0,23.4682,23.4885,23.4275,23.4275,64800.0
2010-07-12 10:45:00,34.55,34.55,34.51,34.51,35700.0,23.4275,23.4275,23.4004,23.4004,35700.0
2010-07-12 10:50:00,34.51,34.51,34.46,34.46,36600.0,23.4004,23.4004,23.3665,23.3665,36600.0
2010-07-12 10:55:00,34.46,34.53,34.45,34.52,34700.0,23.3665,23.4139,23.3597,23.4071,34700.0
2010-07-12 11:00:00,34.52,34.52,34.46,34.46,51500.0,23.4071,23.4071,23.3665,23.3665,51500.0
2010-07-12 11:05:00,34.46,34.46,34.37,34.38,53100.0,23.3665,23.3665,23.3054,23.3122,53100.0
2010-07-12 11:10:00,34.38,34.44,34.37,34.44,47100.0,23.3122,23.3529,23.3054,23.3529,47100.0
2010-07-12 11:15:00,34.43,34.44,34.42,34.42,24300.0,23.3461,23.3529,23.3393,23.3393,24300.0
2010-07-12 11:20:00,34.42,34.46,34.4,34.45,18200.0,23.3393,23.3665,23.3258,23.3597,18200.0
2010-07-12 11:25:00,34.45,34.46,34.44,34.44,26100.0,23.3597,23.3665,23.3529,23.3529,26100.0
2010-07-12 11:30:00,34.43,34.45,34.4,34.43,44500.0,23.3461,23.3597,23.3258,23.3461,44500.0
2010-07-12 11:35:00,34.43,34.44,34.4,34.4,23400.0,23.3461,23.3529,23.3258,23.3258,23400.0
2010-07-12 11:40:00,34.4,34.42,34.4,34.42,24100.0,23.3258,23.3393,23.3258,23.3393,24100.0
2010-07-12 11:45:00,34.42,34.44,34.41,34.41,17100.0,23.3393,23.3529,23.3326,23.3326,17100.0
2010-07-12 11:50:00,34.41,34.44,34.4,34.41,25900.0,23.3326,23.3529,23.3258,23.3326,25900.0
2010-07-12 11:55:00,34.41,34.42,34.39,34.4,17400.0,23.3326,23.3393,23.319,23.3258,17400.0
2010-07-12 12:00:00,34.41,34.45,34.41,34.45,21600.0,23.3326,23.3597,23.3326,23.3597,21600.0
2010-07-12 12:05:00,34.45,34.49,34.45,34.49,26700.0,23.3597,23.3868,23.3597,23.3868,26700.0
2010-07-12 12:10:00,34.49,34.51,34.48,34.5,24600.0,23.3868,23.4004,23.38,23.3936,24600.0
2010-07-12 12:15:00,34.5,34.51,34.49,34.5,17900.0,23.3936,23.4004,23.3868,23.3936,17900.0
2010-07-12 12:20:00,34.5,34.52,34.49,34.51,36400.0,23.3936,23.4071,23.3868,23.4004,36400.0
2010-07-12 12:25:00,34.5,34.52,34.5,34.51,12800.0,23.3936,23.4071,23.3936,23.4004,12800.0
2010-07-12 12:30:00,34.5,34.53,34.49,34.52,21100.0,23.3936,23.4139,23.3868,23.4071,21100.0
2010-07-12 12:35:00,34.52,34.58,34.52,34.58,27300.0,23.4071,23.4478,23.4071,23.4478,27300.0
2010-07-12 12:40:00,34.59,34.6,34.54,34.54,14600.0,23.4546,23.4614,23.4207,23.4207,14600.0
2010-07-12 12:45:00,34.54,34.56,34.52,34.53,51200.0,23.4207,23.4343,23.4071,23.4139,51200.0
2010-07-12 12:50:00,34.53,34.53,34.51,34.51,27900.0,23.4139,23.4139,23.4004,23.4004,27900.0
2010-07-12 12:55:00,34.52,34.52,34.42,34.42,18500.0,23.4071,23.4071,23.3393,23.3393,18500.0
2010-07-12 13:00:00,34.41,34.44,34.39,34.44,24100.0,23.3326,23.3529,23.319,23.3529,24100.0
2010-07-12 13:05:00,34.43,34.48,34.42,34.48,12800.0,23.3461,23.38,23.3393,23.38,12800.0
2010-07-12 13:10:00,34.47,34.51,34.47,34.5,16600.0,23.3732,23.4004,23.3732,23.3936,16600.0
2010-07-12 13:15:00,34.51,34.55,34.51,34.53,16800.0,23.4004,23.4275,23.4004,23.4139,16800.0
2010-07-12 13:20:00,34.52,34.53,34.48,34.48,17500.0,23.4071,23.4139,23.38,23.38,17500.0
2010-07-12 13:25:00,34.48,34.49,34.47,34.49,11100.0,23.38,23.3868,23.3732,23.3868,11100.0
2010-07-12 13:30:00,34.49,34.52,34.49,34.51,20400.0,23.3868,23.4071,23.3868,23.4004,20400.0
2010-07-12 13:35:00,34.51,34.51,34.49,34.51,15100.0,23.4004,23.4004,23.3868,23.4004,15100.0
2010-07-12 13:40:00,34.51,34.52,34.49,34.49,27400.0,23.4004,23.4071,23.3868,23.3868,27400.0
2010-07-12 13:45:00,34.5,34.52,34.5,34.51,20700.0,23.3936,23.4071,23.3936,23.4004,20700.0
2010-07-12 13:50:00,34.5,34.57,34.5,34.56,18900.0,23.3936,23.441,23.3936,23.4343,18900.0
2010-07-12 13:55:00,34.57,34.57,34.5,34.51,45000.0,23.441,23.441,23.3936,23.4004,45000.0
2010-07-12 14:00:00,34.51,34.52,34.51,34.52,5900.0,23.4004,23.4071,23.4004,23.4071,5900.0
2010-07-12 14:05:00,34.51,34.52,34.48,34.5,22800.0,23.4004,23.4071,23.38,23.3936,22800.0
2010-07-12 14:10:00,34.49,34.5,34.48,34.49,18200.0,23.3868,23.3936,23.38,23.3868,18200.0
2010-07-12 14:15:00,34.49,34.51,34.46,34.46,46500.0,23.3868,23.4004,23.3665,23.3665,46500.0
2010-07-12 14:20:00,34.45,34.48,34.44,34.46,12100.0,23.3597,23.38,23.3529,23.3665,12100.0
2010-07-12 14:25:00,34.46,34.47,34.44,34.47,21200.0,23.3665,23.3732,23.3529,23.3732,21200.0
2010-07-12 14:30:00,34.46,34.47,34.44,34.44,19100.0,23.3665,23.3732,23.3529,23.3529,19100.0
2010-07-12 14:35:00,34.44,34.46,34.44,34.45,42200.0,23.3529,23.3665,23.3529,23.3597,42200.0
2010-07-12 14:40:00,34.44,34.48,34.42,34.47,25200.0,23.3529,23.38,23.3393,23.3732,25200.0
2010-07-12 14:45:00,34.48,34.49,34.46,34.49,24700.0,23.38,23.3868,23.3665,23.3868,24700.0
2010-07-12 14:50:00,34.49,34.5,34.44,34.45,41500.0,23.3868,23.3936,23.3529,23.3597,41500.0
2010-07-12 14:55:00,34.45,34.5,34.44,34.45,30800.0,23.3597,23.3936,23.3529,23.3597,30800.0
2010-07-12 15:00:00,34.45,34.45,34.42,34.45,55800.0,23.3597,23.3597,23.3393,23.3597,55800.0
2010-07-12 15:05:00,34.44,34.45,34.4,34.41,38000.0,23.3529,23.3597,23.3258,23.3326,38000.0
2010-07-12 15:10:00,34.41,34.46,34.4,34.46,58200.0,23.3326,23.3665,23.3258,23.3665,58200.0
2010-07-12 15:15:00,34.46,34.48,34.42,34.45,68700.0,23.3665,23.38,23.3393,23.3597,68700.0
2010-07-12 15:20:00,34.45,34.49,34.44,34.48,49600.0,23.3597,23.3868,23.3529,23.38,49600.0
2010-07-12 15:25:00,34.48,34.49,34.41,34.42,62900.0,23.38,23.3868,23.3326,23.3393,62900.0
2010-07-12 15:30:00,34.42,34.45,34.42,34.42,61400.0,23.3393,23.3597,23.3393,23.3393,61400.0
2010-07-12 15:35:00,34.42,34.43,34.38,34.43,80500.0,23.3393,23.3461,23.3122,23.3461,80500.0
2010-07-12 15:40:00,34.43,34.46,34.42,34.43,75100.0,23.3461,23.3665,23.3393,23.3461,75100.0
2010-07-12 15:45:00,34.43,34.46,34.38,34.4,114500.0,23.3461,23.3665,23.3122,23.3258,114500.0
2010-07-12 15:50:00,34.41,34.42,34.38,34.41,93900.0,23.3326,23.3393,23.3122,23.3326,93900.0
2010-07-12 15:55:00,34.41,34.45,34.4,34.45,168400.0,23.3326,23.3597,23.3258,23.3597,168400.0
2010-07-13 09:30:00,34.69,35.0,34.69,34.99,50200.0,23.5224,23.7326,23.5224,23.7258,50200.0
2010-07-13 09:35:00,35.0,35.07,34.99,34.99,49100.0,23.7326,23.7801,23.7258,23.7258,49100.0
2010-07-13 09:40:00,35.0,35.02,34.92,34.99,57300.0,23.7326,23.7462,23.6784,23.7258,57300.0
2010-07-13 09:45:00,34.99,35.02,34.98,35.02,48900.0,23.7258,23.7462,23.7191,23.7462,48900.0
2010-07-13 09:50:00,35.03,35.13,35.02,35.1,46400.0,23.753,23.8208,23.7462,23.8004,46400.0
2010-07-13 09:55:00,35.09,35.15,35.08,35.15,40900.0,23.7936,23.8343,23.7869,23.8343,40900.0
2010-07-13 10:00:00,35.15,35.24,35.14,35.23,76300.0,23.8343,23.8954,23.8275,23.8886,76300.0
2010-07-13 10:05:00,35.23,35.29,35.23,35.24,79300.0,23.8886,23.9293,23.8886,23.8954,79300.0
2010-07-13 10:10:00,35.24,35.26,35.21,35.22,58500.0,23.8954,23.9089,23.875,23.8818,58500.0
2010-07-13 10:15:00,35.22,35.23,35.2,35.23,32400.0,23.8818,23.8886,23.8682,23.8886,32400.0
2010-07-13 10:20:00,35.23,35.27,35.22,35.24,37500.0,23.8886,23.9157,23.8818,23.8954,37500.0
2010-07-13 10:25:00,35.25,35.29,35.24,35.25,52600.0,23.9021,23.9293,23.8954,23.9021,52600.0
2010-07-13 10:30:00,35.26,35.28,35.24,35.25,63700.0,23.9089,23.9225,23.8954,23.9021,63700.0
2010-07-13 10:35:00,35.25,35.29,35.25,35.25,54100.0,23.9021,23.9293,23.9021,23.9021,54100.0
2010-07-13 10:40:00,35.25,35.3,35.24,35.26,46400.0,23.9021,23.936,23.8954,23.9089,46400.0
2010-07-13 10:45:00,35.26,35.27,35.24,35.24,51400.0,23.9089,23.9157,23.8954,23.8954,51400.0
2010-07-13 10:50:00,35.25,35.27,35.23,35.24,39100.0,23.9021,23.9157,23.8886,23.8954,39100.0
2010-07-13 10:55:00,35.24,35.25,35.22,35.22,33100.0,23.8954,23.9021,23.8818,23.8818,33100.0
2010-07-13 11:00:00,35.22,35.22,35.16,35.18,48300.0,23.8818,23.8818,23.8411,23.8547,48300.0
2010-07-13 11:05:00,35.18,35.2,35.17,35.18,34400.0,23.8547,23.8682,23.8479,23.8547,34400.0
2010-07-13 11:10:00,35.17,35.19,35.16,35.16,30700.0,23.8479,23.8614,23.8411,23.8411,30700.0
2010-07-13 11:15:00,35.17,35.17,35.1,35.1,34300.0,23.8479,23.8479,23.8004,23.8004,34300.0
2010-07-13 11:20:00,35.09,35.12,35.06,35.12,36300.0,23.7936,23.814,23.7733,23.814,36300.0
2010-07-13 11:25:00,35.12,35.16,35.12,35.14,45500.0,23.814,23.8411,23.814,23.8275,45500.0
2010-07-13 11:30:00,35.14,35.22,35.13,35.21,80300.0,23.8275,23.8818,23.8208,23.875,80300.0
2010-07-13 11:35:00,35.21,35.24,35.2,35.22,68600.0,23.875,23.8954,23.8682,23.8818,68600.0
2010-07-13 11:40:00,35.22,35.23,35.19,35.2,38700.0,23.8818,23.8886,23.8614,23.8682,38700.0
2010-07-13 11:45:00,35.19,35.21,35.16,35.16,41100.0,23.8614,23.875,23.8411,23.8411,41100.0
2010-07-13 11:50:00,35.17,35.22,35.17,35.19,39200.0,23.8479,23.8818,23.8479,23.8614,39200.0
2010-07-13 11:55:00,35.19,35.2,35.17,35.2,42200.0,23.8614,23.8682,23.8479,23.8682,42200.0
2010-07-13 12:00:00,35.2,35.22,35.18,35.21,92700.0,23.8682,23.8818,23.8547,23.875,92700.0
2010-07-13 12:05:00,35.21,35.24,35.2,35.23,22400.0,23.875,23.8954,23.8682,23.8886,22400.0
2010-07-13 12:10:00,35.22,35.26,35.22,35.24,37600.0,23.8818,23.9089,23.8818,23.8954,37600.0
2010-07-13 12:15:00,35.25,35.29,35.24,35.28,58500.0,23.9021,23.9293,23.8954,23.9225,58500.0
2010-07-13 12:20:00,35.29,35.32,35.29,35.3,122700.0,23.9293,23.9496,23.9293,23.936,122700.0
2010-07-13 12:25:00,35.3,35.36,35.29,35.35,55100.0,23.936,23.9767,23.9293,23.9699,55100.0
2010-07-13 12:30:00,35.35,35.37,35.32,35.37,35300.0,23.9699,23.9835,23.9496,23.9835,35300.0
2010-07-13 12:35:00,35.37,35.42,35.36,35.41,41600.0,23.9835,24.0174,23.9767,24.0106,41600.0
2010-07-13 12:40:00,35.41,35.42,35.38,35.38,71400.0,24.0106,24.0174,23.9903,23.9903,71400.0
2010-07-13 12:45:00,35.38,35.4,35.35,35.36,75200.0,23.9903,24.0038,23.9699,23.9767,75200.0
2010-07-13 12:50:00,35.36,35.42,35.36,35.42,36500.0,23.9767,24.0174,23.9767,24.0174,36500.0
2010-07-13 12:55:00,35.42,35.43,35.38,35.38,46900.0,24.0174,24.0242,23.9903,23.9903,46900.0
2010-07-13 13:00:00,35.38,35.43,35.38,35.4,47500.0,23.9903,24.0242,23.9903,24.0038,47500.0
2010-07-13 13:05:00,35.39,35.4,35.38,35.4,20200.0,23.9971,24.0038,23.9903,24.0038,20200.0
2010-07-13 13:10:00,35.39,35.39,35.29,35.33,42400.0,23.9971,23.9971,23.9293,23.9564,42400.0
2010-07-13 13:15:00,35.32,35.33,35.24,35.24,60200.0,23.9496,23.9564,23.8954,23.8954,60200.0
2010-07-13 13:20:00,35.24,35.26,35.22,35.26,49300.0,23.8954,23.9089,23.8818,23.9089,49300.0
2010-07-13 13:25:00,35.26,35.28,35.25,35.25,65500.0,23.9089,23.9225,23.9021,23.9021,65500.0
2010-07-13 13:30:00,35.26,35.29,35.26,35.26,41800.0,23.9089,23.9293,23.9089,23.9089,41800.0
2010-07-13 13:35:00,35.27,35.3,35.24,35.27,80800.0,23.9157,23.936,23.8954,23.9157,80800.0
2010-07-13 13:40:00,35.27,35.28,35.24,35.24,43500.0,23.9157,23.9225,23.8954,23.8954,43500.0
2010-07-13 13:45:00,35.24,35.26,35.23,35.23,43700.0,23.8954,23.9089,23.8886,23.8886,43700.0
2010-07-13 13:50:00,35.23,35.25,35.22,35.24,59500.0,23.8886,23.9021,23.8818,23.8954,59500.0
2010-07-13 13:55:00,35.24,35.25,35.21,35.21,79200.0,23.8954,23.9021,23.875,23.875,79200.0
2010-07-13 14:00:00,35.22,35.26,35.22,35.24,79300.0,23.8818,23.9089,23.8818,23.8954,79300.0
2010-07-13 14:05:00,35.25,35.29,35.24,35.29,75100.0,23.9021,23.9293,23.8954,23.9293,75100.0
2010-07-13 14:10:00,35.28,35.31,35.27,35.31,25000.0,23.9225,23.9428,23.9157,23.9428,25000.0
2010-07-13 14:15:00,35.32,35.38,35.32,35.38,32900.0,23.9496,23.9903,23.9496,23.9903,32900.0
2010-07-13 14:20:00,35.38,35.39,35.33,35.36,36000.0,23.9903,23.9971,23.9564,23.9767,36000.0
2010-07-13 14:25:00,35.35,35.35,35.24,35.27,62200.0,23.9699,23.9699,23.8954,23.9157,62200.0
2010-07-13 14:30:00,35.28,35.36,35.28,35.36,63400.0,23.9225,23.9767,23.9225,23.9767,63400.0
2010-07-13 14:35:00,35.37,35.43,35.37,35.43,31700.0,23.9835,24.0242,23.9835,24.0242,31700.0
2010-07-13 14:40:00,35.42,35.45,35.42,35.42,50400.0,24.0174,24.0377,24.0174,24.0174,50400.0
2010-07-13 14:45:00,35.42,35.46,35.42,35.44,28600.0,24.0174,24.0445,24.0174,24.031,28600.0
2010-07-13 14:50:00,35.44,35.48,35.44,35.45,53700.0,24.031,24.0581,24.031,24.0377,53700.0
2010-07-13 14:55:00,35.45,35.45,35.43,35.44,47200.0,24.0377,24.0377,24.0242,24.031,47200.0
2010-07-13 15:00:00,35.45,35.49,35.44,35.46,48800.0,24.0377,24.0649,24.031,24.0445,48800.0
2010-07-13 15:05:00,35.46,35.49,35.46,35.47,39200.0,24.0445,24.0649,24.0445,24.0513,39200.0
2010-07-13 15:10:00,35.47,35.51,35.47,35.51,44100.0,24.0513,24.0784,24.0513,24.0784,44100.0
2010-07-13 15:15:00,35.51,35.52,35.47,35.48,64000.0,24.0784,24.0852,24.0513,24.0581,64000.0
2010-07-13 15:20:00,35.47,35.48,35.43,35.43,55300.0,24.0513,24.0581,24.0242,24.0242,55300.0
2010-07-13 15:25:00,35.43,35.45,35.43,35.44,63100.0,24.0242,24.0377,24.0242,24.031,63100.0
2010-07-13 15:30:00,35.44,35.45,35.42,35.45,72900.0,24.031,24.0377,24.0174,24.0377,72900.0
2010-07-13 15:35:00,35.45,35.49,35.44,35.47,61300.0,24.0377,24.0649,24.031,24.0513,61300.0
2010-07-13 15:40:00,35.47,35.48,35.44,35.45,81300.0,24.0513,24.0581,24.031,24.0377,81300.0
2010-07-13 15:45:00,35.44,35.51,35.44,35.45,141800.0,24.031,24.0784,24.031,24.0377,141800.0
2010-07-13 15:50:00,35.45,35.46,35.36,35.37,109100.0,24.0377,24.0445,23.9767,23.9835,109100.0
2010-07-13 15:55:00,35.37,35.39,35.33,35.36,229500.0,23.9835,23.9971,23.9564,23.9767,229500.0
2010-07-14 09:30:00,35.32,35.38,35.11,35.34,25100.0,23.9496,23.9903,23.8072,23.9632,25100.0
2010-07-14 09:35:00,35.38,35.41,35.09,35.11,43800.0,23.9903,24.0106,23.7936,23.8072,43800.0
2010-07-14 09:40:00,35.1,35.21,35.07,35.16,51000.0,23.8004,23.875,23.7801,23.8411,51000.0
2010-07-14 09:45:00,35.16,35.18,35.12,35.13,44100.0,23.8411,23.8547,23.814,23.8208,44100.0
2010-07-14 09:50:00,35.13,35.15,35.09,35.12,75000.0,23.8208,23.8343,23.7936,23.814,75000.0
2010-07-14 09:55:00,35.12,35.13,35.0,35.03,42100.0,23.814,23.8208,23.7326,23.753,42100.0
2010-07-14 10:00:00,35.02,35.03,34.94,34.98,49300.0,23.7462,23.753,23.6919,23.7191,49300.0
2010-07-14 10:05:00,34.98,35.08,34.97,35.08,39000.0,23.7191,23.7869,23.7123,23.7869,39000.0
2010-07-14 10:10:00,35.07,35.14,35.07,35.12,101100.0,23.7801,23.8275,23.7801,23.814,101100.0
2010-07-14 10:15:00,35.12,35.16,35.09,35.15,122300.0,23.814,23.8411,23.7936,23.8343,122300.0
2010-07-14 10:20:00,35.15,35.2,35.14,35.19,81100.0,23.8343,23.8682,23.8275,23.8614,81100.0
2010-07-14 10:25:00,35.19,35.21,35.15,35.2,28000.0,23.8614,23.875,23.8343,23.8682,28000.0
2010-07-14 10:30:00,35.21,35.28,35.21,35.26,44700.0,23.875,23.9225,23.875,23.9089,44700.0
2010-07-14 10:35:00,35.26,35.32,35.25,35.32,42600.0,23.9089,23.9496,23.9021,23.9496,42600.0
2010-07-14 10:40:00,35.32,35.38,35.32,35.37,39400.0,23.9496,23.9903,23.9496,23.9835,39400.0
2010-07-14 10:45:00,35.38,35.45,35.38,35.43,42400.0,23.9903,24.0377,23.9903,24.0242,42400.0
2010-07-14 10:50:00,35.42,35.45,35.39,35.39,21100.0,24.0174,24.0377,23.9971,23.9971,21100.0
2010-07-14 10:55:00,35.4,35.49,35.4,35.48,47400.0,24.0038,24.0649,24.0038,24.0581,47400.0
2010-07-14 11:00:00,35.48,35.52,35.45,35.5,47300.0,24.0581,24.0852,24.0377,24.0717,47300.0
2010-07-14 11:05:00,35.51,35.53,35.46,35.49,34800.0,24.0784,24.092,24.0445,24.0649,34800.0
2010-07-14 11:10:00,35.5,35.55,35.5,35.55,45700.0,24.0717,24.1056,24.0717,24.1056,45700.0
2010-07-14 11:15:00,35.54,35.59,35.54,35.59,52700.0,24.0988,24.1327,24.0988,24.1327,52700.0
2010-07-14 11:20:00,35.58,35.61,35.58,35.59,44000.0,24.1259,24.1462,24.1259,24.1327,44000.0
2010-07-14 11:25:00,35.59,35.59,35.54,35.56,30600.0,24.1327,24.1327,24.0988,24.1123,30600.0
2010-07-14 11:30:00,35.56,35.6,35.56,35.59,26500.0,24.1123,24.1395,24.1123,24.1327,26500.0
2010-07-14 11:35:00,35.59,35.61,35.57,35.6,23800.0,24.1327,24.1462,24.1191,24.1395,23800.0
2010-07-14 11:40:00,35.61,35.65,35.59,35.63,37900.0,24.1462,24.1734,24.1327,24.1598,37900.0
2010-07-14 11:45:00,35.64,35.68,35.62,35.66,40100.0,24.1666,24.1937,24.153,24.1801,40100.0
2010-07-14 11:50:00,35.65,35.67,35.64,35.65,23700.0,24.1734,24.1869,24.1666,24.1734,23700.0
2010-07-14 11:55:00,35.65,35.7,35.65,35.67,24900.0,24.1734,24.2073,24.1734,24.1869,24900.0
2010-07-14 12:00:00,35.67,35.69,35.65,35.65,42800.0,24.1869,24.2005,24.1734,24.1734,42800.0
2010-07-14 12:05:00,35.65,35.69,35.65,35.67,22700.0,24.1734,24.2005,24.1734,24.1869,22700.0
2010-07-14 12:10:00,35.68,35.69,35.65,35.67,34600.0,24.1937,24.2005,24.1734,24.1869,34600.0
2010-07-14 12:15:00,35.67,35.72,35.63,35.71,65900.0,24.1869,24.2208,24.1598,24.214,65900.0
2010-07-14 12:20:00,35.72,35.74,35.7,35.73,58900.0,24.2208,24.2344,24.2073,24.2276,58900.0
2010-07-14 12:25:00,35.73,35.74,35.72,35.74,36200.0,24.2276,24.2344,24.2208,24.2344,36200.0
2010-07-14 12:30:00,35.73,35.76,35.71,35.76,58800.0,24.2276,24.248,24.214,24.248,58800.0
2010-07-14 12:35:00,35.75,35.78,35.75,35.77,51800.0,24.2412,24.2615,24.2412,24.2547,51800.0
2010-07-14 12:40:00,35.77,35.79,35.77,35.79,27000.0,24.2547,24.2683,24.2547,24.2683,27000.0
2010-07-14 12:45:00,35.8,35.83,35.8,35.81,44300.0,24.2751,24.2954,24.2751,24.2819,44300.0
2010-07-14 12:50:00,35.81,35.82,35.78,35.81,75600.0,24.2819,24.2886,24.2615,24.2819,75600.0
2010-07-14 12:55:00,35.81,35.81,35.77,35.8,57300.0,24.2819,24.2819,24.2547,24.2751,57300.0
2010-07-14 13:00:00,35.8,35.81,35.75,35.75,57700.0,24.2751,24.2819,24.2412,24.2412,57700.0
2010-07-14 13:05:00,35.75,35.75,35.73,35.74,20800.0,24.2412,24.2412,24.2276,24.2344,20800.0
2010-07-14 13:10:00,35.74,35.78,35.73,35.76,31600.0,24.2344,24.2615,24.2276,24.248,31600.0
2010-07-14 13:15:00,35.76,35.77,35.75,35.76,14900.0,24.248,24.2547,24.2412,24.248,14900.0
2010-07-14 13:20:00,35.76,35.78,35.74,35.74,47700.0,24.248,24.2615,24.2344,24.2344,47700.0
2010-07-14 13:25:00,35.75,35.78,35.74,35.77,43800.0,24.2412,24.2615,24.2344,24.2547,43800.0
2010-07-14 13:30:00,35.77,35.83,35.76,35.82,57700.0,24.2547,24.2954,24.248,24.2886,57700.0
2010-07-14 13:35:00,35.82,35.83,35.77,35.78,47600.0,24.2886,24.2954,24.2547,24.2615,47600.0
2010-07-14 13:40:00,35.77,35.79,35.73,35.73,30400.0,24.2547,24.2683,24.2276,24.2276,30400.0
2010-07-14 13:45:00,35.74,35.75,35.71,35.71,31500.0,24.2344,24.2412,24.214,24.214,31500.0
2010-07-14 13:50:00,35.72,35.72,35.64,35.64,40500.0,24.2208,24.2208,24.1666,24.1666,40500.0
2010-07-14 13:55:00,35.64,35.68,35.64,35.65,22900.0,24.1666,24.1937,24.1666,24.1734,22900.0
2010-07-14 14:00:00,35.65,35.67,35.6,35.65,86100.0,24.1734,24.1869,24.1395,24.1734,86100.0
2010-07-14 14:05:00,35.67,35.68,35.57,35.6,61100.0,24.1869,24.1937,24.1191,24.1395,61100.0
2010-07-14 14:10:00,35.6,35.63,35.54,35.58,66900.0,24.1395,24.1598,24.0988,24.1259,66900.0
2010-07-14 14:15:00,35.57,35.63,35.56,35.6,54200.0,24.1191,24.1598,24.1123,24.1395,54200.0
2010-07-14 14:20:00,35.6,35.62,35.52,35.52,65700.0,24.1395,24.153,24.0852,24.0852,65700.0
2010-07-14 14:25:00,35.53,35.6,35.52,35.55,72300.0,24.092,24.1395,24.0852,24.1056,72300.0
2010-07-14 14:30:00,35.55,35.58,35.54,35.57,54600.0,24.1056,24.1259,24.0988,24.1191,54600.0
2010-07-14 14:35:00,35.57,35.62,35.57,35.59,51700.0,24.1191,24.153,24.1191,24.1327,51700.0
2010-07-14 14:40:00,35.58,35.61,35.58,35.59,31700.0,24.1259,24.1462,24.1259,24.1327,31700.0
2010-07-14 14:45:00,35.6,35.66,35.59,35.64,73100.0,24.1395,24.1801,24.1327,24.1666,73100.0
2010-07-14 14:50:00,35.64,35.64,35.62,35.63,36900.0,24.1666,24.1666,24.153,24.1598,36900.0
2010-07-14 14:55:00,35.64,35.66,35.62,35.63,75800.0,24.1666,24.1801,24.153,24.1598,75800.0
2010-07-14 15:00:00,35.65,35.69,35.63,35.67,51900.0,24.1734,24.2005,24.1598,24.1869,51900.0
2010-07-14 15:05:00,35.67,35.67,35.65,35.66,46900.0,24.1869,24.1869,24.1734,24.1801,46900.0
2010-07-14 15:10:00,35.66,35.67,35.63,35.66,93400.0,24.1801,24.1869,24.1598,24.1801,93400.0
2010-07-14 15:15:00,35.66,35.74,35.66,35.7,70200.0,24.1801,24.2344,24.1801,24.2073,70200.0
2010-07-14 15:20:00,35.7,35.71,35.67,35.69,64900.0,24.2073,24.214,24.1869,24.2005,64900.0
2010-07-14 15:25:00,35.68,35.73,35.68,35.72,95800.0,24.1937,24.2276,24.1937,24.2208,95800.0
2010-07-14 15:30:00,35.71,35.75,35.71,35.72,90500.0,24.214,24.2412,24.214,24.2208,90500.0
2010-07-14 15:35:00,35.72,35.73,35.66,35.66,52500.0,24.2208,24.2276,24.1801,24.1801,52500.0
2010-07-14 15:40:00,35.66,35.66,35.6,35.61,64800.0,24.1801,24.1801,24.1395,24.1462,64800.0
2010-07-14 15:45:00,35.61,35.68,35.6,35.68,104000.0,24.1462,24.1937,24.1395,24.1937,104000.0
2010-07-14 15:50:00,35.67,35.7,35.67,35.68,100400.0,24.1869,24.2073,24.1869,24.1937,100400.0
2010-07-14 15:55:00,35.67,35.7,35.67,35.69,152100.0,24.1869,24.2073,24.1869,24.2005,152100.0
2010-07-15 09:30:00,35.75,35.89,35.7,35.88,21000.0,24.2412,24.3361,24.2073,24.3293,21000.0
2010-07-15 09:35:00,35.89,36.04,35.89,35.99,45500.0,24.3361,24.4378,24.3361,24.4039,45500.0
2010-07-15 09:40:00,35.98,36.01,35.92,35.93,49900.0,24.3971,24.4175,24.3564,24.3632,49900.0
2010-07-15 09:45:00,35.93,35.94,35.8,35.83,55800.0,24.3632,24.37,24.2751,24.2954,55800.0
2010-07-15 09:50:00,35.83,35.87,35.77,35.85,69500.0,24.2954,24.3225,24.2547,24.309,69500.0
2010-07-15 09:55:00,35.85,35.96,35.85,35.95,52300.0,24.309,24.3836,24.309,24.3768,52300.0
2010-07-15 10:00:00,35.96,35.96,35.86,35.87,78300.0,24.3836,24.3836,24.3158,24.3225,78300.0
2010-07-15 10:05:00,35.88,35.89,35.85,35.87,51300.0,24.3293,24.3361,24.309,24.3225,51300.0
2010-07-15 10:10:00,35.87,35.87,35.79,35.79,71400.0,24.3225,24.3225,24.2683,24.2683,71400.0
2010-07-15 10:15:00,35.78,35.79,35.67,35.7,65000.0,24.2615,24.2683,24.1869,24.2073,65000.0
2010-07-15 10:20:00,35.69,35.78,35.67,35.77,87800.0,24.2005,24.2615,24.1869,24.2547,87800.0
2010-07-15 10:25:00,35.77,35.82,35.76,35.8,53000.0,24.2547,24.2886,24.248,24.2751,53000.0
2010-07-15 10:30:00,35.8,35.81,35.76,35.78,36900.0,24.2751,24.2819,24.248,24.2615,36900.0
2010-07-15 10:35:00,35.78,35.8,35.76,35.8,27900.0,24.2615,24.2751,24.248,24.2751,27900.0
2010-07-15 10:40:00,35.79,35.8,35.77,35.8,76100.0,24.2683,24.2751,24.2547,24.2751,76100.0
2010-07-15 10:45:00,35.79,35.82,35.78,35.82,63200.0,24.2683,24.2886,24.2615,24.2886,63200.0
2010-07-15 10:50:00,35.81,35.85,35.79,35.84,46500.0,24.2819,24.309,24.2683,24.3022,46500.0
2010-07-15 10:55:00,35.84,35.85,35.8,35.81,39300.0,24.3022,24.309,24.2751,24.2819,39300.0
2010-07-15 11:00:00,35.81,35.83,35.79,35.8,45500.0,24.2819,24.2954,24.2683,24.2751,45500.0
2010-07-15 11:05:00,35.8,35.81,35.75,35.75,48400.0,24.2751,24.2819,24.2412,24.2412,48400.0
2010-07-15 11:10:00,35.75,35.78,35.75,35.77,56600.0,24.2412,24.2615,24.2412,24.2547,56600.0
2010-07-15 11:15:00,35.76,35.79,35.75,35.75,70200.0,24.248,24.2683,24.2412,24.2412,70200.0
2010-07-15 11:20:00,35.75,35.8,35.75,35.75,52800.0,24.2412,24.2751,24.2412,24.2412,52800.0
2010-07-15 11:25:00,35.75,35.81,35.75,35.77,27300.0,24.2412,24.2819,24.2412,24.2547,27300.0
2010-07-15 11:30:00,35.78,35.78,35.72,35.77,78300.0,24.2615,24.2615,24.2208,24.2547,78300.0
2010-07-15 11:35:00,35.78,35.88,35.77,35.84,73500.0,24.2615,24.3293,24.2547,24.3022,73500.0
2010-07-15 11:40:00,35.84,35.85,35.8,35.84,42100.0,24.3022,24.309,24.2751,24.3022,42100.0
2010-07-15 11:45:00,35.84,35.87,35.83,35.84,28500.0,24.3022,24.3225,24.2954,24.3022,28500.0
2010-07-15 11:50:00,35.84,35.87,35.84,35.86,30200.0,24.3022,24.3225,24.3022,24.3158,30200.0
2010-07-15 11:55:00,35.86,35.86,35.78,35.78,31700.0,24.3158,24.3158,24.2615,24.2615,31700.0
2010-07-15 12:00:00,35.78,35.78,35.75,35.75,18300.0,24.2615,24.2615,24.2412,24.2412,18300.0
2010-07-15 12:05:00,35.75,35.78,35.74,35.74,26900.0,24.2412,24.2615,24.2344,24.2344,26900.0
2010-07-15 12:10:00,35.75,35.82,35.74,35.82,13000.0,24.2412,24.2886,24.2344,24.2886,13000.0
2010-07-15 12:15:00,35.82,35.84,35.79,35.8,16000.0,24.2886,24.3022,24.2683,24.2751,16000.0
2010-07-15 12:20:00,35.81,35.81,35.75,35.75,13000.0,24.2819,24.2819,24.2412,24.2412,13000.0
2010-07-15 12:25:00,35.76,35.78,35.74,35.75,29400.0,24.248,24.2615,24.2344,24.2412,29400.0
2010-07-15 12:30:00,35.75,35.77,35.75,35.75,40300.0,24.2412,24.2547,24.2412,24.2412,40300.0
2010-07-15 12:35:00,35.75,35.76,35.71,35.72,35700.0,24.2412,24.248,24.214,24.2208,35700.0
2010-07-15 12:40:00,35.72,35.72,35.69,35.71,16100.0,24.2208,24.2208,24.2005,24.214,16100.0
2010-07-15 12:45:00,35.72,35.75,35.72,35.75,16000.0,24.2208,24.2412,24.2208,24.2412,16000.0
2010-07-15 12:50:00,35.75,35.76,35.74,35.75,37600.0,24.2412,24.248,24.2344,24.2412,37600.0
2010-07-15 12:55:00,35.74,35.75,35.72,35.73,16200.0,24.2344,24.2412,24.2208,24.2276,16200.0
2010-07-15 13:00:00,35.73,35.76,35.73,35.74,27800.0,24.2276,24.248,24.2276,24.2344,27800.0
2010-07-15 13:05:00,35.74,35.76,35.72,35.72,41100.0,24.2344,24.248,24.2208,24.2208,41100.0
2010-07-15 13:10:00,35.73,35.74,35.71,35.73,38500.0,24.2276,24.2344,24.214,24.2276,38500.0
2010-07-15 13:15:00,35.74,35.8,35.74,35.8,27300.0,24.2344,24.2751,24.2344,24.2751,27300.0
2010-07-15 13:20:00,35.79,35.84,35.78,35.79,108900.0,24.2683,24.3022,24.2615,24.2683,108900.0
2010-07-15 13:25:00,35.79,35.83,35.78,35.81,75800.0,24.2683,24.2954,24.2615,24.2819,75800.0
2010-07-15 13:30:00,35.82,35.83,35.73,35.74,63500.0,24.2886,24.2954,24.2276,24.2344,63500.0
2010-07-15 13:35:00,35.74,35.75,35.72,35.73,31300.0,24.2344,24.2412,24.2208,24.2276,31300.0
2010-07-15 13:40:00,35.74,35.75,35.69,35.7,52300.0,24.2344,24.2412,24.2005,24.2073,52300.0
2010-07-15 13:45:00,35.71,35.78,35.71,35.77,19800.0,24.214,24.2615,24.214,24.2547,19800.0
2010-07-15 13:50:00,35.77,35.78,35.76,35.76,15400.0,24.2547,24.2615,24.248,24.248,15400.0
2010-07-15 13:55:00,35.77,35.8,35.77,35.8,15800.0,24.2547,24.2751,24.2547,24.2751,15800.0
2010-07-15 14:00:00,35.79,35.83,35.75,35.8,34800.0,24.2683,24.2954,24.2412,24.2751,34800.0
2010-07-15 14:05:00,35.79,35.79,35.73,35.77,28600.0,24.2683,24.2683,24.2276,24.2547,28600.0
2010-07-15 14:10:00,35.76,35.79,35.76,35.78,18300.0,24.248,24.2683,24.248,24.2615,18300.0
2010-07-15 14:15:00,35.78,35.81,35.77,35.81,20400.0,24.2615,24.2819,24.2547,24.2819,20400.0
2010-07-15 14:20:00,35.81,35.82,35.78,35.79,25200.0,24.2819,24.2886,24.2615,24.2683,25200.0
2010-07-15 14:25:00,35.79,35.84,35.78,35.82,46400.0,24.2683,24.3022,24.2615,24.2886,46400.0
2010-07-15 14:30:00,35.82,35.85,35.79,35.79,83800.0,24.2886,24.309,24.2683,24.2683,83800.0
2010-07-15 14:35:00,35.79,35.83,35.78,35.81,56700.0,24.2683,24.2954,24.2615,24.2819,56700.0
2010-07-15 14:40:00,35.81,35.83,35.78,35.78,29100.0,24.2819,24.2954,24.2615,24.2615,29100.0
2010-07-15 14:45:00,35.78,35.81,35.77,35.8,62800.0,24.2615,24.2819,24.2547,24.2751,62800.0
2010-07-15 14:50:00,35.79,35.81,35.78,35.78,30300.0,24.2683,24.2819,24.2615,24.2615,30300.0
2010-07-15 14:55:00,35.79,35.81,35.74,35.76,35500.0,24.2683,24.2819,24.2344,24.248,35500.0
2010-07-15 15:00:00,35.76,35.81,35.76,35.77,35400.0,24.248,24.2819,24.248,24.2547,35400.0
2010-07-15 15:05:00,35.78,35.78,35.68,35.68,41200.0,24.2615,24.2615,24.1937,24.1937,41200.0
2010-07-15 15:10:00,35.68,35.69,35.62,35.62,62300.0,24.1937,24.2005,24.153,24.153,62300.0
2010-07-15 15:15:00,35.62,35.66,35.6,35.63,57100.0,24.153,24.1801,24.1395,24.1598,57100.0
2010-07-15 15:20:00,35.63,35.67,35.6,35.64,48000.0,24.1598,24.1869,24.1395,24.1666,48000.0
2010-07-15 15:25:00,35.63,35.72,35.62,35.71,75200.0,24.1598,24.2208,24.153,24.214,75200.0
2010-07-15 15:30:00,35.72,35.77,35.71,35.73,158800.0,24.2208,24.2547,24.214,24.2276,158800.0
2010-07-15 15:35:00,35.74,35.81,35.73,35.8,170700.0,24.2344,24.2819,24.2276,24.2751,170700.0
2010-07-15 15:40:00,35.8,35.88,35.78,35.87,90200.0,24.2751,24.3293,24.2615,24.3225,90200.0
2010-07-15 15:45:00,35.87,35.95,35.84,35.92,149800.0,24.3225,24.3768,24.3022,24.3564,149800.0
2010-07-15 15:50:00,35.91,35.96,35.9,35.93,126500.0,24.3497,24.3836,24.3429,24.3632,126500.0
2010-07-15 15:55:00,35.94,35.94,35.86,35.86,220400.0,24.37,24.37,24.3158,24.3158,220400.0
2010-07-16 09:30:00,35.63,35.77,35.63,35.72,278400.0,24.1598,24.2547,24.1598,24.2208,278400.0
2010-07-16 09:35:00,35.74,35.91,35.73,35.84,38600.0,24.2344,24.3497,24.2276,24.3022,38600.0
2010-07-16 09:40:00,35.84,35.88,35.78,35.79,58700.0,24.3022,24.3293,24.2615,24.2683,58700.0
2010-07-16 09:45:00,35.79,35.83,35.66,35.67,47800.0,24.2683,24.2954,24.1801,24.1869,47800.0
2010-07-16 09:50:00,35.67,35.68,35.53,35.54,51700.0,24.1869,24.1937,24.092,24.0988,51700.0
2010-07-16 09:55:00,35.52,35.55,35.36,35.46,56400.0,24.0852,24.1056,23.9767,24.0445,56400.0
2010-07-16 10:00:00,35.45,35.47,35.42,35.43,42200.0,24.0377,24.0513,24.0174,24.0242,42200.0
2010-07-16 10:05:00,35.42,35.45,35.3,35.3,47400.0,24.0174,24.0377,23.936,23.936,47400.0
2010-07-16 10:10:00,35.31,35.42,35.31,35.41,36300.0,23.9428,24.0174,23.9428,24.0106,36300.0
2010-07-16 10:15:00,35.4,35.45,35.38,35.45,36100.0,24.0038,24.0377,23.9903,24.0377,36100.0
2010-07-16 10:20:00,35.44,35.51,35.44,35.51,21000.0,24.031,24.0784,24.031,24.0784,21000.0
2010-07-16 10:25:00,35.51,35.52,35.46,35.51,35000.0,24.0784,24.0852,24.0445,24.0784,35000.0
2010-07-16 10:30:00,35.51,35.51,35.47,35.49,25600.0,24.0784,24.0784,24.0513,24.0649,25600.0
2010-07-16 10:35:00,35.49,35.53,35.46,35.46,56000.0,24.0649,24.092,24.0445,24.0445,56000.0
2010-07-16 10:40:00,35.45,35.48,35.42,35.48,29000.0,24.0377,24.0581,24.0174,24.0581,29000.0
2010-07-16 10:45:00,35.49,35.54,35.48,35.49,21000.0,24.0649,24.0988,24.0581,24.0649,21000.0
2010-07-16 10:50:00,35.49,35.57,35.48,35.54,24400.0,24.0649,24.1191,24.0581,24.0988,24400.0
2010-07-16 10:55:00,35.53,35.61,35.53,35.6,24500.0,24.092,24.1462,24.092,24.1395,24500.0
2010-07-16 11:00:00,35.61,35.63,35.57,35.57,18500.0,24.1462,24.1598,24.1191,24.1191,18500.0
2010-07-16 11:05:00,35.56,35.58,35.52,35.53,23900.0,24.1123,24.1259,24.0852,24.092,23900.0
2010-07-16 11:10:00,35.53,35.57,35.53,35.55,9300.0,24.092,24.1191,24.092,24.1056,9300.0
2010-07-16 11:15:00,35.55,35.56,35.5,35.5,10800.0,24.1056,24.1123,24.0717,24.0717,10800.0
2010-07-16 11:20:00,35.5,35.51,35.41,35.43,18400.0,24.0717,24.0784,24.0106,24.0242,18400.0
2010-07-16 11:25:00,35.44,35.5,35.41,35.5,18500.0,24.031,24.0717,24.0106,24.0717,18500.0
2010-07-16 11:30:00,35.5,35.51,35.48,35.49,20600.0,24.0717,24.0784,24.0581,24.0649,20600.0
2010-07-16 11:35:00,35.48,35.5,35.39,35.44,36100.0,24.0581,24.0717,23.9971,24.031,36100.0
2010-07-16 11:40:00,35.44,35.47,35.42,35.46,14200.0,24.031,24.0513,24.0174,24.0445,14200.0
2010-07-16 11:45:00,35.45,35.45,35.36,35.39,19900.0,24.0377,24.0377,23.9767,23.9971,19900.0
2010-07-16 11:50:00,35.38,35.4,35.31,35.32,23000.0,23.9903,24.0038,23.9428,23.9496,23000.0
2010-07-16 11:55:00,35.31,35.34,35.3,35.3,31700.0,23.9428,23.9632,23.936,23.936,31700.0
2010-07-16 12:00:00,35.31,35.33,35.29,35.32,25500.0,23.9428,23.9564,23.9293,23.9496,25500.0
2010-07-16 12:05:00,35.32,35.33,35.28,35.33,24100.0,23.9496,23.9564,23.9225,23.9564,24100.0
2010-07-16 12:10:00,35.33,35.37,35.3,35.3,22400.0,23.9564,23.9835,23.936,23.936,22400.0
2010-07-16 12:15:00,35.3,35.31,35.2,35.22,24000.0,23.936,23.9428,23.8682,23.8818,24000.0
2010-07-16 12:20:00,35.22,35.27,35.22,35.25,21400.0,23.8818,23.9157,23.8818,23.9021,21400.0
2010-07-16 12:25:00,35.25,35.28,35.24,35.28,22300.0,23.9021,23.9225,23.8954,23.9225,22300.0
2010-07-16 12:30:00,35.27,35.3,35.26,35.3,10300.0,23.9157,23.936,23.9089,23.936,10300.0
2010-07-16 12:35:00,35.29,35.3,35.27,35.29,13400.0,23.9293,23.936,23.9157,23.9293,13400.0
2010-07-16 12:40:00,35.29,35.33,35.29,35.32,15600.0,23.9293,23.9564,23.9293,23.9496,15600.0
2010-07-16 12:45:00,35.32,35.34,35.3,35.33,14400.0,23.9496,23.9632,23.936,23.9564,14400.0
2010-07-16 12:50:00,35.33,35.33,35.29,35.3,13000.0,23.9564,23.9564,23.9293,23.936,13000.0
2010-07-16 12:55:00,35.3,35.31,35.25,35.26,19500.0,23.936,23.9428,23.9021,23.9089,19500.0
2010-07-16 13:00:00,35.27,35.3,35.22,35.22,35800.0,23.9157,23.936,23.8818,23.8818,35800.0
2010-07-16 13:05:00,35.22,35.28,35.19,35.27,33100.0,23.8818,23.9225,23.8614,23.9157,33100.0
2010-07-16 13:10:00,35.26,35.29,35.25,35.27,15300.0,23.9089,23.9293,23.9021,23.9157,15300.0
2010-07-16 13:15:00,35.27,35.33,35.27,35.31,20500.0,23.9157,23.9564,23.9157,23.9428,20500.0
2010-07-16 13:20:00,35.31,35.32,35.3,35.3,17100.0,23.9428,23.9496,23.936,23.936,17100.0
2010-07-16 13:25:00,35.3,35.31,35.26,35.26,27400.0,23.936,23.9428,23.9089,23.9089,27400.0
2010-07-16 13:30:00,35.26,35.31,35.25,35.31,31400.0,23.9089,23.9428,23.9021,23.9428,31400.0
2010-07-16 13:35:00,35.3,35.32,35.29,35.31,18600.0,23.936,23.9496,23.9293,23.9428,18600.0
2010-07-16 13:40:00,35.31,35.32,35.27,35.27,38400.0,23.9428,23.9496,23.9157,23.9157,38400.0
2010-07-16 13:45:00,35.28,35.3,35.24,35.3,41000.0,23.9225,23.936,23.8954,23.936,41000.0
2010-07-16 13:50:00,35.29,35.29,35.2,35.22,27700.0,23.9293,23.9293,23.8682,23.8818,27700.0
2010-07-16 13:55:00,35.23,35.27,35.23,35.27,27600.0,23.8886,23.9157,23.8886,23.9157,27600.0
2010-07-16 14:00:00,35.27,35.29,35.26,35.29,33400.0,23.9157,23.9293,23.9089,23.9293,33400.0
2010-07-16 14:05:00,35.29,35.3,35.26,35.3,8400.0,23.9293,23.936,23.9089,23.936,8400.0
2010-07-16 14:10:00,35.3,35.33,35.27,35.29,25600.0,23.936,23.9564,23.9157,23.9293,25600.0
2010-07-16 14:15:00,35.29,35.29,35.22,35.22,18400.0,23.9293,23.9293,23.8818,23.8818,18400.0
2010-07-16 14:20:00,35.22,35.24,35.19,35.23,22900.0,23.8818,23.8954,23.8614,23.8886,22900.0
2010-07-16 14:25:00,35.23,35.26,35.23,35.24,18200.0,23.8886,23.9089,23.8886,23.8954,18200.0
2010-07-16 14:30:00,35.25,35.28,35.22,35.27,23200.0,23.9021,23.9225,23.8818,23.9157,23200.0
2010-07-16 14:35:00,35.28,35.29,35.23,35.26,14400.0,23.9225,23.9293,23.8886,23.9089,14400.0
2010-07-16 14:40:00,35.26,35.27,35.24,35.26,17700.0,23.9089,23.9157,23.8954,23.9089,17700.0
2010-07-16 14:45:00,35.26,35.31,35.26,35.26,41800.0,23.9089,23.9428,23.9089,23.9089,41800.0
2010-07-16 14:50:00,35.27,35.28,35.23,35.27,22700.0,23.9157,23.9225,23.8886,23.9157,22700.0
2010-07-16 14:55:00,35.28,35.29,35.25,35.25,24100.0,23.9225,23.9293,23.9021,23.9021,24100.0
2010-07-16 15:00:00,35.26,35.28,35.24,35.26,37000.0,23.9089,23.9225,23.8954,23.9089,37000.0
2010-07-16 15:05:00,35.27,35.28,35.23,35.25,57800.0,23.9157,23.9225,23.8886,23.9021,57800.0
2010-07-16 15:10:00,35.24,35.24,35.14,35.2,68300.0,23.8954,23.8954,23.8275,23.8682,68300.0
2010-07-16 15:15:00,35.21,35.24,35.19,35.21,25400.0,23.875,23.8954,23.8614,23.875,25400.0
2010-07-16 15:20:00,35.21,35.26,35.18,35.18,128400.0,23.875,23.9089,23.8547,23.8547,128400.0
2010-07-16 15:25:00,35.17,35.17,35.13,35.15,41200.0,23.8479,23.8479,23.8208,23.8343,41200.0
2010-07-16 15:30:00,35.15,35.19,35.14,35.19,43600.0,23.8343,23.8614,23.8275,23.8614,43600.0
2010-07-16 15:35:00,35.19,35.3,35.18,35.26,64700.0,23.8614,23.936,23.8547,23.9089,64700.0
2010-07-16 15:40:00,35.25,35.29,35.25,35.28,60600.0,23.9021,23.9293,23.9021,23.9225,60600.0
2010-07-16 15:45:00,35.27,35.28,35.2,35.21,89800.0,23.9157,23.9225,23.8682,23.875,89800.0
2010-07-16 15:50:00,35.21,35.26,35.19,35.25,122400.0,23.875,23.9089,23.8614,23.9021,122400.0
2010-07-16 15:55:00,35.25,35.26,35.15,35.17,207200.0,23.9021,23.9089,23.8343,23.8479,207200.0
2010-07-19 09:30:00,35.33,35.39,35.15,35.26,20800.0,23.9564,23.9971,23.8343,23.9089,20800.0
2010-07-19 09:35:00,35.28,35.43,35.27,35.28,22800.0,23.9225,24.0242,23.9157,23.9225,22800.0
2010-07-19 09:40:00,35.28,35.3,35.21,35.26,47700.0,23.9225,23.936,23.875,23.9089,47700.0
2010-07-19 09:45:00,35.25,35.31,35.25,35.27,33100.0,23.9021,23.9428,23.9021,23.9157,33100.0
2010-07-19 09:50:00,35.27,35.32,35.25,35.25,36900.0,23.9157,23.9496,23.9021,23.9021,36900.0
2010-07-19 09:55:00,35.26,35.28,35.21,35.22,31200.0,23.9089,23.9225,23.875,23.8818,31200.0
2010-07-19 10:00:00,35.22,35.22,35.17,35.2,52800.0,23.8818,23.8818,23.8479,23.8682,52800.0
2010-07-19 10:05:00,35.21,35.25,35.13,35.14,35300.0,23.875,23.9021,23.8208,23.8275,35300.0
2010-07-19 10:10:00,35.13,35.15,35.11,35.13,31800.0,23.8208,23.8343,23.8072,23.8208,31800.0
2010-07-19 10:15:00,35.13,35.15,35.11,35.12,27400.0,23.8208,23.8343,23.8072,23.814,27400.0
2010-07-19 10:20:00,35.12,35.14,35.09,35.09,38500.0,23.814,23.8275,23.7936,23.7936,38500.0
2010-07-19 10:25:00,35.09,35.12,35.07,35.07,31900.0,23.7936,23.814,23.7801,23.7801,31900.0
2010-07-19 10:30:00,35.06,35.14,35.06,35.12,28200.0,23.7733,23.8275,23.7733,23.814,28200.0
2010-07-19 10:35:00,35.12,35.18,35.1,35.1,24300.0,23.814,23.8547,23.8004,23.8004,24300.0
2010-07-19 10:40:00,35.1,35.1,35.05,35.1,41700.0,23.8004,23.8004,23.7665,23.8004,41700.0
2010-07-19 10:45:00,35.1,35.11,34.98,34.99,38100.0,23.8004,23.8072,23.7191,23.7258,38100.0
2010-07-19 10:50:00,34.99,34.99,34.92,34.95,53300.0,23.7258,23.7258,23.6784,23.6987,53300.0
2010-07-19 10:55:00,34.95,35.0,34.92,34.98,30400.0,23.6987,23.7326,23.6784,23.7191,30400.0
2010-07-19 11:00:00,34.99,35.01,34.97,34.99,21900.0,23.7258,23.7394,23.7123,23.7258,21900.0
2010-07-19 11:05:00,34.99,35.04,34.99,35.01,30700.0,23.7258,23.7597,23.7258,23.7394,30700.0
2010-07-19 11:10:00,35.02,35.04,35.0,35.01,31600.0,23.7462,23.7597,23.7326,23.7394,31600.0
2010-07-19 11:15:00,35.02,35.06,35.02,35.03,30500.0,23.7462,23.7733,23.7462,23.753,30500.0
2010-07-19 11:20:00,35.02,35.06,35.02,35.06,19200.0,23.7462,23.7733,23.7462,23.7733,19200.0
2010-07-19 11:25:00,35.07,35.07,35.02,35.02,16800.0,23.7801,23.7801,23.7462,23.7462,16800.0
2010-07-19 11:30:00,35.02,35.04,35.01,35.01,11000.0,23.7462,23.7597,23.7394,23.7394,11000.0
2010-07-19 11:35:00,35.02,35.04,35.0,35.03,43300.0,23.7462,23.7597,23.7326,23.753,43300.0
2010-07-19 11:40:00,35.02,35.09,35.02,35.09,20500.0,23.7462,23.7936,23.7462,23.7936,20500.0
2010-07-19 11:45:00,35.1,35.11,35.09,35.11,15600.0,23.8004,23.8072,23.7936,23.8072,15600.0
2010-07-19 11:50:00,35.11,35.15,35.11,35.13,16900.0,23.8072,23.8343,23.8072,23.8208,16900.0
2010-07-19 11:55:00,35.13,35.14,35.12,35.14,9500.0,23.8208,23.8275,23.814,23.8275,9500.0
2010-07-19 12:00:00,35.14,35.15,35.07,35.07,20300.0,23.8275,23.8343,23.7801,23.7801,20300.0
2010-07-19 12:05:00,35.07,35.11,35.07,35.1,15300.0,23.7801,23.8072,23.7801,23.8004,15300.0
2010-07-19 12:10:00,35.09,35.1,35.07,35.07,16700.0,23.7936,23.8004,23.7801,23.7801,16700.0
2010-07-19 12:15:00,35.07,35.12,35.07,35.11,15200.0,23.7801,23.814,23.7801,23.8072,15200.0
2010-07-19 12:20:00,35.11,35.13,35.1,35.12,18600.0,23.8072,23.8208,23.8004,23.814,18600.0
2010-07-19 12:25:00,35.12,35.17,35.1,35.16,13500.0,23.814,23.8479,23.8004,23.8411,13500.0
2010-07-19 12:30:00,35.16,35.17,35.15,35.17,12100.0,23.8411,23.8479,23.8343,23.8479,12100.0
2010-07-19 12:35:00,35.16,35.19,35.15,35.18,19200.0,23.8411,23.8614,23.8343,23.8547,19200.0
2010-07-19 12:40:00,35.19,35.2,35.17,35.2,11200.0,23.8614,23.8682,23.8479,23.8682,11200.0
2010-07-19 12:45:00,35.2,35.23,35.19,35.19,21000.0,23.8682,23.8886,23.8614,23.8614,21000.0
2010-07-19 12:50:00,35.19,35.24,35.19,35.2,15700.0,23.8614,23.8954,23.8614,23.8682,15700.0
2010-07-19 12:55:00,35.2,35.2,35.13,35.15,13400.0,23.8682,23.8682,23.8208,23.8343,13400.0
2010-07-19 13:00:00,35.15,35.17,35.14,35.16,11500.0,23.8343,23.8479,23.8275,23.8411,11500.0
2010-07-19 13:05:00,35.17,35.17,35.13,35.16,15100.0,23.8479,23.8479,23.8208,23.8411,15100.0
2010-07-19 13:10:00,35.15,35.18,35.11,35.11,23200.0,23.8343,23.8547,23.8072,23.8072,23200.0
2010-07-19 13:15:00,35.11,35.12,35.08,35.1,8700.0,23.8072,23.814,23.7869,23.8004,8700.0
2010-07-19 13:20:00,35.1,35.12,35.09,35.1,15000.0,23.8004,23.814,23.7936,23.8004,15000.0
2010-07-19 13:25:00,35.11,35.12,35.07,35.09,14500.0,23.8072,23.814,23.7801,23.7936,14500.0
2010-07-19 13:30:00,35.1,35.15,35.1,35.13,13200.0,23.8004,23.8343,23.8004,23.8208,13200.0
2010-07-19 13:35:00,35.12,35.13,35.09,35.1,18500.0,23.814,23.8208,23.7936,23.8004,18500.0
2010-07-19 13:40:00,35.11,35.12,35.09,35.09,19000.0,23.8072,23.814,23.7936,23.7936,19000.0
2010-07-19 13:45:00,35.09,35.12,35.08,35.1,13500.0,23.7936,23.814,23.7869,23.8004,13500.0
2010-07-19 13:50:00,35.09,35.12,35.07,35.11,17800.0,23.7936,23.814,23.7801,23.8072,17800.0
2010-07-19 13:55:00,35.12,35.13,35.1,35.1,13200.0,23.814,23.8208,23.8004,23.8004,13200.0
2010-07-19 14:00:00,35.1,35.12,35.1,35.11,15400.0,23.8004,23.814,23.8004,23.8072,15400.0
2010-07-19 14:05:00,35.1,35.13,35.08,35.12,26800.0,23.8004,23.8208,23.7869,23.814,26800.0
2010-07-19 14:10:00,35.12,35.18,35.11,35.18,19200.0,23.814,23.8547,23.8072,23.8547,19200.0
2010-07-19 14:15:00,35.17,35.18,35.15,35.17,12700.0,23.8479,23.8547,23.8343,23.8479,12700.0
2010-07-19 14:20:00,35.17,35.18,35.13,35.18,16200.0,23.8479,23.8547,23.8208,23.8547,16200.0
2010-07-19 14:25:00,35.17,35.18,35.13,35.14,14100.0,23.8479,23.8547,23.8208,23.8275,14100.0
2010-07-19 14:30:00,35.14,35.17,35.13,35.17,11700.0,23.8275,23.8479,23.8208,23.8479,11700.0
2010-07-19 14:35:00,35.17,35.22,35.16,35.22,15000.0,23.8479,23.8818,23.8411,23.8818,15000.0
2010-07-19 14:40:00,35.21,35.24,35.21,35.24,17300.0,23.875,23.8954,23.875,23.8954,17300.0
2010-07-19 14:45:00,35.24,35.29,35.24,35.25,28700.0,23.8954,23.9293,23.8954,23.9021,28700.0
2010-07-19 14:50:00,35.26,35.26,35.23,35.26,34600.0,23.9089,23.9089,23.8886,23.9089,34600.0
2010-07-19 14:55:00,35.24,35.25,35.19,35.2,19500.0,23.8954,23.9021,23.8614,23.8682,19500.0
2010-07-19 15:00:00,35.21,35.24,35.19,35.24,20100.0,23.875,23.8954,23.8614,23.8954,20100.0
2010-07-19 15:05:00,35.23,35.31,35.22,35.29,71000.0,23.8886,23.9428,23.8818,23.9293,71000.0
2010-07-19 15:10:00,35.29,35.33,35.28,35.32,37400.0,23.9293,23.9564,23.9225,23.9496,37400.0
2010-07-19 15:15:00,35.32,35.35,35.32,35.33,40800.0,23.9496,23.9699,23.9496,23.9564,40800.0
2010-07-19 15:20:00,35.32,35.33,35.25,35.25,28000.0,23.9496,23.9564,23.9021,23.9021,28000.0
2010-07-19 15:25:00,35.25,35.25,35.19,35.21,18200.0,23.9021,23.9021,23.8614,23.875,18200.0
2010-07-19 15:30:00,35.21,35.22,35.16,35.19,50100.0,23.875,23.8818,23.8411,23.8614,50100.0
2010-07-19 15:35:00,35.19,35.2,35.14,35.16,52000.0,23.8614,23.8682,23.8275,23.8411,52000.0
2010-07-19 15:40:00,35.16,35.22,35.15,35.21,47500.0,23.8411,23.8818,23.8343,23.875,47500.0
2010-07-19 15:45:00,35.21,35.24,35.17,35.18,69800.0,23.875,23.8954,23.8479,23.8547,69800.0
2010-07-19 15:50:00,35.19,35.21,35.15,35.18,63300.0,23.8614,23.875,23.8343,23.8547,63300.0
2010-07-19 15:55:00,35.18,35.25,35.18,35.22,121600.0,23.8547,23.9021,23.8547,23.8818,121600.0
2010-07-20 09:30:00,34.82,34.99,34.76,34.91,47800.0,23.6106,23.7258,23.5699,23.6716,47800.0
2010-07-20 09:35:00,34.89,34.9,34.64,34.66,102800.0,23.658,23.6648,23.4885,23.5021,102800.0
2010-07-20 09:40:00,34.65,34.67,34.6,34.65,95600.0,23.4953,23.5089,23.4614,23.4953,95600.0
2010-07-20 09:45:00,34.67,34.73,34.66,34.69,44300.0,23.5089,23.5495,23.5021,23.5224,44300.0
2010-07-20 09:50:00,34.68,34.76,34.67,34.74,51600.0,23.5156,23.5699,23.5089,23.5563,51600.0
2010-07-20 09:55:00,34.74,34.76,34.72,34.72,108000.0,23.5563,23.5699,23.5428,23.5428,108000.0
2010-07-20 10:00:00,34.72,34.73,34.7,34.7,40000.0,23.5428,23.5495,23.5292,23.5292,40000.0
2010-07-20 10:05:00,34.7,34.71,34.62,34.64,46600.0,23.5292,23.536,23.4749,23.4885,46600.0
2010-07-20 10:10:00,34.64,34.67,34.56,34.56,41300.0,23.4885,23.5089,23.4343,23.4343,41300.0
2010-07-20 10:15:00,34.56,34.71,34.56,34.71,34100.0,23.4343,23.536,23.4343,23.536,34100.0
2010-07-20 10:20:00,34.71,34.83,34.71,34.83,43400.0,23.536,23.6173,23.536,23.6173,43400.0
2010-07-20 10:25:00,34.83,34.84,34.81,34.81,22700.0,23.6173,23.6241,23.6038,23.6038,22700.0
2010-07-20 10:30:00,34.82,34.82,34.76,34.82,35400.0,23.6106,23.6106,23.5699,23.6106,35400.0
2010-07-20 10:35:00,34.83,34.84,34.77,34.78,23800.0,23.6173,23.6241,23.5767,23.5834,23800.0
2010-07-20 10:40:00,34.77,34.82,34.76,34.77,22400.0,23.5767,23.6106,23.5699,23.5767,22400.0
2010-07-20 10:45:00,34.77,34.8,34.77,34.77,20400.0,23.5767,23.597,23.5767,23.5767,20400.0
2010-07-20 10:50:00,34.77,34.78,34.74,34.74,23000.0,23.5767,23.5834,23.5563,23.5563,23000.0
2010-07-20 10:55:00,34.74,34.75,34.7,34.71,18400.0,23.5563,23.5631,23.5292,23.536,18400.0
2010-07-20 11:00:00,34.71,34.76,34.7,34.74,34500.0,23.536,23.5699,23.5292,23.5563,34500.0
2010-07-20 11:05:00,34.75,34.77,34.71,34.77,36700.0,23.5631,23.5767,23.536,23.5767,36700.0
2010-07-20 11:10:00,34.76,34.79,34.76,34.77,17700.0,23.5699,23.5902,23.5699,23.5767,17700.0
2010-07-20 11:15:00,34.77,34.84,34.77,34.83,26600.0,23.5767,23.6241,23.5767,23.6173,26600.0
2010-07-20 11:20:00,34.84,34.85,34.82,34.82,25700.0,23.6241,23.6309,23.6106,23.6106,25700.0
2010-07-20 11:25:00,34.82,34.84,34.8,34.81,22900.0,23.6106,23.6241,23.597,23.6038,22900.0
2010-07-20 11:30:00,34.81,34.83,34.79,34.79,31000.0,23.6038,23.6173,23.5902,23.5902,31000.0
2010-07-20 11:35:00,34.79,34.81,34.79,34.81,26300.0,23.5902,23.6038,23.5902,23.6038,26300.0
2010-07-20 11:40:00,34.81,34.85,34.81,34.83,14000.0,23.6038,23.6309,23.6038,23.6173,14000.0
2010-07-20 11:45:00,34.84,34.87,34.83,34.87,18700.0,23.6241,23.6445,23.6173,23.6445,18700.0
2010-07-20 11:50:00,34.87,34.87,34.81,34.83,22100.0,23.6445,23.6445,23.6038,23.6173,22100.0
2010-07-20 11:55:00,34.84,34.85,34.81,34.82,26800.0,23.6241,23.6309,23.6038,23.6106,26800.0
2010-07-20 12:00:00,34.81,34.84,34.8,34.84,25500.0,23.6038,23.6241,23.597,23.6241,25500.0
2010-07-20 12:05:00,34.84,34.88,34.84,34.86,25800.0,23.6241,23.6512,23.6241,23.6377,25800.0
2010-07-20 12:10:00,34.85,34.86,34.8,34.8,24100.0,23.6309,23.6377,23.597,23.597,24100.0
2010-07-20 12:15:00,34.8,34.83,34.8,34.81,16100.0,23.597,23.6173,23.597,23.6038,16100.0
2010-07-20 12:20:00,34.81,34.84,34.81,34.83,11700.0,23.6038,23.6241,23.6038,23.6173,11700.0
2010-07-20 12:25:00,34.83,34.87,34.83,34.86,16500.0,23.6173,23.6445,23.6173,23.6377,16500.0
2010-07-20 12:30:00,34.87,34.88,34.86,34.88,15300.0,23.6445,23.6512,23.6377,23.6512,15300.0
2010-07-20 12:35:00,34.89,34.9,34.85,34.85,15200.0,23.658,23.6648,23.6309,23.6309,15200.0
2010-07-20 12:40:00,34.85,34.85,34.81,34.82,17100.0,23.6309,23.6309,23.6038,23.6106,17100.0
2010-07-20 12:45:00,34.83,34.88,34.83,34.86,20100.0,23.6173,23.6512,23.6173,23.6377,20100.0
2010-07-20 12:50:00,34.87,34.87,34.83,34.84,12100.0,23.6445,23.6445,23.6173,23.6241,12100.0
2010-07-20 12:55:00,34.83,34.89,34.83,34.85,69400.0,23.6173,23.658,23.6173,23.6309,69400.0
2010-07-20 13:00:00,34.86,34.87,34.85,34.85,15800.0,23.6377,23.6445,23.6309,23.6309,15800.0
2010-07-20 13:05:00,34.85,34.89,34.84,34.88,19300.0,23.6309,23.658,23.6241,23.6512,19300.0
2010-07-20 13:10:00,34.88,34.89,34.84,34.84,14600.0,23.6512,23.658,23.6241,23.6241,14600.0
2010-07-20 13:15:00,34.84,34.87,34.83,34.87,17700.0,23.6241,23.6445,23.6173,23.6445,17700.0
2010-07-20 13:20:00,34.88,34.91,34.88,34.88,14800.0,23.6512,23.6716,23.6512,23.6512,14800.0
2010-07-20 13:25:00,34.87,34.89,34.87,34.89,15600.0,23.6445,23.658,23.6445,23.658,15600.0
2010-07-20 13:30:00,34.89,34.91,34.87,34.9,17600.0,23.658,23.6716,23.6445,23.6648,17600.0
2010-07-20 13:35:00,34.91,35.01,34.91,35.01,28300.0,23.6716,23.7394,23.6716,23.7394,28300.0
2010-07-20 13:40:00,35.01,35.07,35.0,35.03,21700.0,23.7394,23.7801,23.7326,23.753,21700.0
2010-07-20 13:45:00,35.03,35.06,35.02,35.04,30700.0,23.753,23.7733,23.7462,23.7597,30700.0
2010-07-20 13:50:00,35.05,35.12,35.03,35.11,37500.0,23.7665,23.814,23.753,23.8072,37500.0
2010-07-20 13:55:00,35.11,35.18,35.11,35.17,27600.0,23.8072,23.8547,23.8072,23.8479,27600.0
2010-07-20 14:00:00,35.17,35.18,35.12,35.14,20700.0,23.8479,23.8547,23.814,23.8275,20700.0
2010-07-20 14:05:00,35.14,35.15,35.1,35.1,23900.0,23.8275,23.8343,23.8004,23.8004,23900.0
2010-07-20 14:10:00,35.09,35.12,35.08,35.08,23600.0,23.7936,23.814,23.7869,23.7869,23600.0
2010-07-20 14:15:00,35.08,35.1,35.07,35.07,20300.0,23.7869,23.8004,23.7801,23.7801,20300.0
2010-07-20 14:20:00,35.07,35.07,35.01,35.02,31000.0,23.7801,23.7801,23.7394,23.7462,31000.0
2010-07-20 14:25:00,35.03,35.12,35.02,35.09,23500.0,23.753,23.814,23.7462,23.7936,23500.0
2010-07-20 14:30:00,35.09,35.15,35.07,35.11,30100.0,23.7936,23.8343,23.7801,23.8072,30100.0
2010-07-20 14:35:00,35.11,35.12,35.07,35.08,19700.0,23.8072,23.814,23.7801,23.7869,19700.0
2010-07-20 14:40:00,35.08,35.09,35.05,35.05,25300.0,23.7869,23.7936,23.7665,23.7665,25300.0
2010-07-20 14:45:00,35.04,35.11,35.04,35.11,19500.0,23.7597,23.8072,23.7597,23.8072,19500.0
2010-07-20 14:50:00,35.11,35.14,35.09,35.09,24800.0,23.8072,23.8275,23.7936,23.7936,24800.0
2010-07-20 14:55:00,35.09,35.1,35.04,35.05,21300.0,23.7936,23.8004,23.7597,23.7665,21300.0
2010-07-20 15:00:00,35.05,35.1,35.01,35.1,31300.0,23.7665,23.8004,23.7394,23.8004,31300.0
2010-07-20 15:05:00,35.1,35.11,35.04,35.06,40300.0,23.8004,23.8072,23.7597,23.7733,40300.0
2010-07-20 15:10:00,35.06,35.11,35.04,35.11,52700.0,23.7733,23.8072,23.7597,23.8072,52700.0
2010-07-20 15:15:00,35.1,35.15,35.1,35.1,31500.0,23.8004,23.8343,23.8004,23.8004,31500.0
2010-07-20 15:20:00,35.09,35.15,35.08,35.15,31600.0,23.7936,23.8343,23.7869,23.8343,31600.0
2010-07-20 15:25:00,35.14,35.2,35.12,35.17,56300.0,23.8275,23.8682,23.814,23.8479,56300.0
2010-07-20 15:30:00,35.18,35.29,35.17,35.26,60800.0,23.8547,23.9293,23.8479,23.9089,60800.0
2010-07-20 15:35:00,35.25,35.28,35.22,35.22,49500.0,23.9021,23.9225,23.8818,23.8818,49500.0
2010-07-20 15:40:00,35.22,35.24,35.19,35.24,58900.0,23.8818,23.8954,23.8614,23.8954,58900.0
2010-07-20 15:45:00,35.24,35.28,35.23,35.28,61800.0,23.8954,23.9225,23.8886,23.9225,61800.0
2010-07-20 15:50:00,35.28,35.3,35.23,35.24,93300.0,23.9225,23.936,23.8886,23.8954,93300.0
2010-07-20 15:55:00,35.24,35.31,35.23,35.29,120600.0,23.8954,23.9428,23.8886,23.9293,120600.0
2010-07-21 09:30:00,35.5,35.5,35.22,35.25,26300.0,24.0717,24.0717,23.8818,23.9021,26300.0
2010-07-21 09:35:00,35.26,35.4,35.26,35.34,19300.0,23.9089,24.0038,23.9089,23.9632,19300.0
2010-07-21 09:40:00,35.33,35.33,35.21,35.21,38100.0,23.9564,23.9564,23.875,23.875,38100.0
2010-07-21 09:45:00,35.18,35.22,35.11,35.2,79700.0,23.8547,23.8818,23.8072,23.8682,79700.0
2010-07-21 09:50:00,35.2,35.22,35.03,35.04,35800.0,23.8682,23.8818,23.753,23.7597,35800.0
2010-07-21 09:55:00,35.03,35.05,34.99,35.04,44400.0,23.753,23.7665,23.7258,23.7597,44400.0
2010-07-21 10:00:00,35.04,35.09,35.03,35.09,25000.0,23.7597,23.7936,23.753,23.7936,25000.0
2010-07-21 10:05:00,35.08,35.08,35.01,35.02,31600.0,23.7869,23.7869,23.7394,23.7462,31600.0
2010-07-21 10:10:00,35.03,35.06,35.02,35.02,35400.0,23.753,23.7733,23.7462,23.7462,35400.0
2010-07-21 10:15:00,35.02,35.03,34.98,35.03,37600.0,23.7462,23.753,23.7191,23.753,37600.0
2010-07-21 10:20:00,35.03,35.09,35.02,35.07,32300.0,23.753,23.7936,23.7462,23.7801,32300.0
2010-07-21 10:25:00,35.08,35.08,35.05,35.06,20600.0,23.7869,23.7869,23.7665,23.7733,20600.0
2010-07-21 10:30:00,35.06,35.06,34.94,34.95,42600.0,23.7733,23.7733,23.6919,23.6987,42600.0
2010-07-21 10:35:00,34.95,34.99,34.94,34.94,27900.0,23.6987,23.7258,23.6919,23.6919,27900.0
2010-07-21 10:40:00,34.95,34.99,34.91,34.93,68800.0,23.6987,23.7258,23.6716,23.6852,68800.0
2010-07-21 10:45:00,34.94,34.97,34.9,34.96,99900.0,23.6919,23.7123,23.6648,23.7055,99900.0
2010-07-21 10:50:00,34.97,34.98,34.94,34.95,22000.0,23.7123,23.7191,23.6919,23.6987,22000.0
2010-07-21 10:55:00,34.96,35.0,34.95,35.0,23100.0,23.7055,23.7326,23.6987,23.7326,23100.0
2010-07-21 11:00:00,35.01,35.05,34.99,35.03,31200.0,23.7394,23.7665,23.7258,23.753,31200.0
2010-07-21 11:05:00,35.02,35.02,34.97,34.98,24200.0,23.7462,23.7462,23.7123,23.7191,24200.0
2010-07-21 11:10:00,34.98,35.0,34.97,35.0,19000.0,23.7191,23.7326,23.7123,23.7326,19000.0
2010-07-21 11:15:00,35.0,35.0,34.98,34.99,17400.0,23.7326,23.7326,23.7191,23.7258,17400.0
2010-07-21 11:20:00,34.99,35.02,34.99,35.02,14800.0,23.7258,23.7462,23.7258,23.7462,14800.0
2010-07-21 11:25:00,35.02,35.05,35.01,35.04,27600.0,23.7462,23.7665,23.7394,23.7597,27600.0
2010-07-21 11:30:00,35.04,35.04,35.01,35.01,24500.0,23.7597,23.7597,23.7394,23.7394,24500.0
2010-07-21 11:35:00,35.0,35.05,35.0,35.05,32200.0,23.7326,23.7665,23.7326,23.7665,32200.0
2010-07-21 11:40:00,35.05,35.08,35.04,35.05,25100.0,23.7665,23.7869,23.7597,23.7665,25100.0
2010-07-21 11:45:00,35.05,35.06,35.04,35.05,20600.0,23.7665,23.7733,23.7597,23.7665,20600.0
2010-07-21 11:50:00,35.04,35.06,35.04,35.04,21400.0,23.7597,23.7733,23.7597,23.7597,21400.0
2010-07-21 11:55:00,35.04,35.07,35.04,35.06,12200.0,23.7597,23.7801,23.7597,23.7733,12200.0
2010-07-21 12:00:00,35.06,35.1,35.05,35.1,31500.0,23.7733,23.8004,23.7665,23.8004,31500.0
2010-07-21 12:05:00,35.11,35.12,35.08,35.12,18100.0,23.8072,23.814,23.7869,23.814,18100.0
2010-07-21 12:10:00,35.11,35.19,35.11,35.19,10900.0,23.8072,23.8614,23.8072,23.8614,10900.0
2010-07-21 12:15:00,35.19,35.2,35.1,35.1,23200.0,23.8614,23.8682,23.8004,23.8004,23200.0
2010-07-21 12:20:00,35.09,35.11,35.08,35.11,10300.0,23.7936,23.8072,23.7869,23.8072,10300.0
2010-07-21 12:25:00,35.11,35.13,35.1,35.13,11600.0,23.8072,23.8208,23.8004,23.8208,11600.0
2010-07-21 12:30:00,35.14,35.16,35.13,35.15,23400.0,23.8275,23.8411,23.8208,23.8343,23400.0
2010-07-21 12:35:00,35.15,35.17,35.13,35.14,23100.0,23.8343,23.8479,23.8208,23.8275,23100.0
2010-07-21 12:40:00,35.15,35.19,35.14,35.16,18000.0,23.8343,23.8614,23.8275,23.8411,18000.0
2010-07-21 12:45:00,35.15,35.17,35.11,35.15,18200.0,23.8343,23.8479,23.8072,23.8343,18200.0
2010-07-21 12:50:00,35.15,35.15,35.09,35.1,14200.0,23.8343,23.8343,23.7936,23.8004,14200.0
2010-07-21 12:55:00,35.1,35.12,35.1,35.11,21500.0,23.8004,23.814,23.8004,23.8072,21500.0
2010-07-21 13:00:00,35.11,35.13,35.1,35.13,23000.0,23.8072,23.8208,23.8004,23.8208,23000.0
2010-07-21 13:05:00,35.12,35.13,35.11,35.13,12600.0,23.814,23.8208,23.8072,23.8208,12600.0
2010-07-21 13:10:00,35.13,35.14,35.09,35.09,30000.0,23.8208,23.8275,23.7936,23.7936,30000.0
2010-07-21 13:15:00,35.1,35.11,35.08,35.08,18100.0,23.8004,23.8072,23.7869,23.7869,18100.0
2010-07-21 13:20:00,35.08,35.1,35.07,35.07,12600.0,23.7869,23.8004,23.7801,23.7801,12600.0
2010-07-21 13:25:00,35.06,35.09,35.04,35.09,21400.0,23.7733,23.7936,23.7597,23.7936,21400.0
2010-07-21 13:30:00,35.09,35.14,35.09,35.11,22000.0,23.7936,23.8275,23.7936,23.8072,22000.0
2010-07-21 13:35:00,35.11,35.12,35.1,35.11,12800.0,23.8072,23.814,23.8004,23.8072,12800.0
2010-07-21 13:40:00,35.1,35.12,35.1,35.11,16200.0,23.8004,23.814,23.8004,23.8072,16200.0
2010-07-21 13:45:00,35.1,35.1,35.07,35.1,13200.0,23.8004,23.8004,23.7801,23.8004,13200.0
2010-07-21 13:50:00,35.1,35.12,35.09,35.11,30900.0,23.8004,23.814,23.7936,23.8072,30900.0
2010-07-21 13:55:00,35.11,35.12,35.05,35.05,21800.0,23.8072,23.814,23.7665,23.7665,21800.0
2010-07-21 14:00:00,35.06,35.09,34.96,35.03,78000.0,23.7733,23.7936,23.7055,23.753,78000.0
2010-07-21 14:05:00,35.02,35.02,34.92,34.92,32500.0,23.7462,23.7462,23.6784,23.6784,32500.0
2010-07-21 14:10:00,34.91,34.91,34.75,34.8,70300.0,23.6716,23.6716,23.5631,23.597,70300.0
2010-07-21 14:15:00,34.79,34.8,34.73,34.79,35600.0,23.5902,23.597,23.5495,23.5902,35600.0
2010-07-21 14:20:00,34.8,34.84,34.7,34.83,55100.0,23.597,23.6241,23.5292,23.6173,55100.0
2010-07-21 14:25:00,34.83,34.84,34.75,34.76,37200.0,23.6173,23.6241,23.5631,23.5699,37200.0
2010-07-21 14:30:00,34.77,34.78,34.68,34.69,52900.0,23.5767,23.5834,23.5156,23.5224,52900.0
2010-07-21 14:35:00,34.7,34.75,34.67,34.71,73800.0,23.5292,23.5631,23.5089,23.536,73800.0
2010-07-21 14:40:00,34.73,34.77,34.72,34.73,33200.0,23.5495,23.5767,23.5428,23.5495,33200.0
2010-07-21 14:45:00,34.73,34.74,34.67,34.71,35100.0,23.5495,23.5563,23.5089,23.536,35100.0
2010-07-21 14:50:00,34.71,34.73,34.61,34.62,49900.0,23.536,23.5495,23.4682,23.4749,49900.0
2010-07-21 14:55:00,34.61,34.64,34.55,34.58,29300.0,23.4682,23.4885,23.4275,23.4478,29300.0
2010-07-21 15:00:00,34.58,34.58,34.55,34.58,28500.0,23.4478,23.4478,23.4275,23.4478,28500.0
2010-07-21 15:05:00,34.59,34.66,34.59,34.65,29900.0,23.4546,23.5021,23.4546,23.4953,29900.0
2010-07-21 15:10:00,34.65,34.71,34.62,34.71,30400.0,23.4953,23.536,23.4749,23.536,30400.0
2010-07-21 15:15:00,34.72,34.74,34.63,34.63,35000.0,23.5428,23.5563,23.4817,23.4817,35000.0
2010-07-21 15:20:00,34.62,34.69,34.58,34.66,30600.0,23.4749,23.5224,23.4478,23.5021,30600.0
2010-07-21 15:25:00,34.66,34.69,34.64,34.66,37600.0,23.5021,23.5224,23.4885,23.5021,37600.0
2010-07-21 15:30:00,34.65,34.74,34.64,34.72,55400.0,23.4953,23.5563,23.4885,23.5428,55400.0
2010-07-21 15:35:00,34.72,34.74,34.69,34.7,51000.0,23.5428,23.5563,23.5224,23.5292,51000.0
2010-07-21 15:40:00,34.69,34.69,34.63,34.68,57000.0,23.5224,23.5224,23.4817,23.5156,57000.0
2010-07-21 15:45:00,34.69,34.78,34.68,34.76,109700.0,23.5224,23.5834,23.5156,23.5699,109700.0
2010-07-21 15:50:00,34.76,34.81,34.71,34.74,83000.0,23.5699,23.6038,23.536,23.5563,83000.0
2010-07-21 15:55:00,34.74,34.75,34.68,34.75,139000.0,23.5563,23.5631,23.5156,23.5631,139000.0
2010-07-22 09:30:00,35.04,35.3,35.04,35.28,23600.0,23.7597,23.936,23.7597,23.9225,23600.0
2010-07-22 09:35:00,35.28,35.3,35.17,35.21,27700.0,23.9225,23.936,23.8479,23.875,27700.0
2010-07-22 09:40:00,35.22,35.27,35.18,35.22,52000.0,23.8818,23.9157,23.8547,23.8818,52000.0
2010-07-22 09:45:00,35.22,35.37,35.22,35.37,27400.0,23.8818,23.9835,23.8818,23.9835,27400.0
2010-07-22 09:50:00,35.37,35.41,35.32,35.38,44000.0,23.9835,24.0106,23.9496,23.9903,44000.0
2010-07-22 09:55:00,35.39,35.41,35.36,35.38,36500.0,23.9971,24.0106,23.9767,23.9903,36500.0
2010-07-22 10:00:00,35.4,35.5,35.39,35.49,61000.0,24.0038,24.0717,23.9971,24.0649,61000.0
2010-07-22 10:05:00,35.49,35.53,35.4,35.42,32000.0,24.0649,24.092,24.0038,24.0174,32000.0
2010-07-22 10:10:00,35.42,35.46,35.41,35.42,34000.0,24.0174,24.0445,24.0106,24.0174,34000.0
2010-07-22 10:15:00,35.43,35.46,35.4,35.4,33400.0,24.0242,24.0445,24.0038,24.0038,33400.0
2010-07-22 10:20:00,35.4,35.42,35.31,35.32,53500.0,24.0038,24.0174,23.9428,23.9496,53500.0
2010-07-22 10:25:00,35.33,35.41,35.33,35.35,65000.0,23.9564,24.0106,23.9564,23.9699,65000.0
2010-07-22 10:30:00,35.35,35.36,35.25,35.25,44600.0,23.9699,23.9767,23.9021,23.9021,44600.0
2010-07-22 10:35:00,35.25,35.3,35.24,35.29,35200.0,23.9021,23.936,23.8954,23.9293,35200.0
2010-07-22 10:40:00,35.28,35.36,35.28,35.33,53700.0,23.9225,23.9767,23.9225,23.9564,53700.0
2010-07-22 10:45:00,35.33,35.34,35.26,35.28,46000.0,23.9564,23.9632,23.9089,23.9225,46000.0
2010-07-22 10:50:00,35.27,35.35,35.26,35.33,35900.0,23.9157,23.9699,23.9089,23.9564,35900.0
2010-07-22 10:55:00,35.32,35.32,35.22,35.22,32700.0,23.9496,23.9496,23.8818,23.8818,32700.0
2010-07-22 11:00:00,35.22,35.23,35.13,35.14,50700.0,23.8818,23.8886,23.8208,23.8275,50700.0
2010-07-22 11:05:00,35.14,35.15,35.06,35.08,97700.0,23.8275,23.8343,23.7733,23.7869,97700.0
2010-07-22 11:10:00,35.08,35.16,35.07,35.16,34200.0,23.7869,23.8411,23.7801,23.8411,34200.0
2010-07-22 11:15:00,35.16,35.17,35.05,35.06,46000.0,23.8411,23.8479,23.7665,23.7733,46000.0
2010-07-22 11:20:00,35.05,35.06,34.95,34.95,86400.0,23.7665,23.7733,23.6987,23.6987,86400.0
2010-07-22 11:25:00,34.96,34.99,34.94,34.95,104300.0,23.7055,23.7258,23.6919,23.6987,104300.0
2010-07-22 11:30:00,34.94,34.96,34.81,34.81,141200.0,23.6919,23.7055,23.6038,23.6038,141200.0
2010-07-22 11:35:00,34.81,34.81,34.71,34.72,105800.0,23.6038,23.6038,23.536,23.5428,105800.0
2010-07-22 11:40:00,34.73,34.73,34.52,34.52,212100.0,23.5495,23.5495,23.4071,23.4071,212100.0
2010-07-22 11:45:00,34.53,34.53,34.27,34.3,433800.0,23.4139,23.4139,23.2376,23.258,433800.0
2010-07-22 11:50:00,34.31,34.33,33.97,34.0,351000.0,23.2647,23.2783,23.0342,23.0545,351000.0
2010-07-22 11:55:00,34.0,34.01,33.78,33.9,427100.0,23.0545,23.0613,22.9054,22.9867,427100.0
2010-07-22 12:00:00,33.9,34.15,33.9,34.15,339600.0,22.9867,23.1563,22.9867,23.1563,339600.0
2010-07-22 12:05:00,34.15,34.15,34.02,34.08,183400.0,23.1563,23.1563,23.0681,23.1088,183400.0
2010-07-22 12:10:00,34.07,34.1,34.03,34.08,82200.0,23.102,23.1223,23.0749,23.1088,82200.0
2010-07-22 12:15:00,34.07,34.15,34.03,34.14,82700.0,23.102,23.1563,23.0749,23.1495,82700.0
2010-07-22 12:20:00,34.14,34.2,34.07,34.16,113400.0,23.1495,23.1902,23.102,23.163,113400.0
2010-07-22 12:25:00,34.16,34.22,34.13,34.22,80300.0,23.163,23.2037,23.1427,23.2037,80300.0
2010-07-22 12:30:00,34.23,34.24,34.18,34.2,48600.0,23.2105,23.2173,23.1766,23.1902,48600.0
2010-07-22 12:35:00,34.2,34.22,34.15,34.17,40000.0,23.1902,23.2037,23.1563,23.1698,40000.0
2010-07-22 12:40:00,34.16,34.18,34.15,34.16,42300.0,23.163,23.1766,23.1563,23.163,42300.0
2010-07-22 12:45:00,34.16,34.16,34.14,34.15,50600.0,23.163,23.163,23.1495,23.1563,50600.0
2010-07-22 12:50:00,34.15,34.16,34.05,34.1,112000.0,23.1563,23.163,23.0884,23.1223,112000.0
2010-07-22 12:55:00,34.1,34.12,34.1,34.11,34200.0,23.1223,23.1359,23.1223,23.1291,34200.0
2010-07-22 13:00:00,34.12,34.12,34.09,34.11,51400.0,23.1359,23.1359,23.1156,23.1291,51400.0
2010-07-22 13:05:00,34.11,34.11,34.07,34.07,36400.0,23.1291,23.1291,23.102,23.102,36400.0
2010-07-22 13:10:00,34.07,34.08,34.0,34.0,79300.0,23.102,23.1088,23.0545,23.0545,79300.0
2010-07-22 13:15:00,34.01,34.03,33.96,33.97,93500.0,23.0613,23.0749,23.0274,23.0342,93500.0
2010-07-22 13:20:00,33.97,33.97,33.91,33.92,74900.0,23.0342,23.0342,22.9935,23.0003,74900.0
2010-07-22 13:25:00,33.92,33.92,33.85,33.87,91200.0,23.0003,23.0003,22.9528,22.9664,91200.0
2010-07-22 13:30:00,33.87,33.98,33.87,33.98,97900.0,22.9664,23.041,22.9664,23.041,97900.0
2010-07-22 13:35:00,33.98,33.99,33.95,33.98,38300.0,23.041,23.0478,23.0206,23.041,38300.0
2010-07-22 13:40:00,33.98,33.99,33.97,33.98,23400.0,23.041,23.0478,23.0342,23.041,23400.0
2010-07-22 13:45:00,33.98,33.99,33.94,33.95,58200.0,23.041,23.0478,23.0139,23.0206,58200.0
2010-07-22 13:50:00,33.95,33.98,33.85,33.85,54900.0,23.0206,23.041,22.9528,22.9528,54900.0
2010-07-22 13:55:00,33.86,33.86,33.8,33.81,51800.0,22.9596,22.9596,22.9189,22.9257,51800.0
2010-07-22 14:00:00,33.82,33.93,33.81,33.93,80500.0,22.9325,23.0071,22.9257,23.0071,80500.0
2010-07-22 14:05:00,33.93,34.0,33.93,33.96,53700.0,23.0071,23.0545,23.0071,23.0274,53700.0
2010-07-22 14:10:00,33.96,33.99,33.93,33.99,53300.0,23.0274,23.0478,23.0071,23.0478,53300.0
2010-07-22 14:15:00,33.98,33.99,33.9,33.91,55700.0,23.041,23.0478,22.9867,22.9935,55700.0
2010-07-22 14:20:00,33.91,33.92,33.89,33.9,28100.0,22.9935,23.0003,22.98,22.9867,28100.0
2010-07-22 14:25:00,33.9,33.99,33.89,33.99,56300.0,22.9867,23.0478,22.98,23.0478,56300.0
2010-07-22 14:30:00,33.99,33.99,33.94,33.95,71600.0,23.0478,23.0478,23.0139,23.0206,71600.0
2010-07-22 14:35:00,33.96,33.96,33.9,33.92,47500.0,23.0274,23.0274,22.9867,23.0003,47500.0
2010-07-22 14:40:00,33.92,33.93,33.85,33.89,80400.0,23.0003,23.0071,22.9528,22.98,80400.0
2010-07-22 14:45:00,33.88,33.89,33.83,33.84,56400.0,22.9732,22.98,22.9393,22.946,56400.0
2010-07-22 14:50:00,33.83,33.84,33.65,33.66,226300.0,22.9393,22.946,22.8172,22.824,226300.0
2010-07-22 14:55:00,33.65,33.68,33.58,33.59,196200.0,22.8172,22.8376,22.7697,22.7765,196200.0
2010-07-22 15:00:00,33.59,33.6,33.44,33.47,319400.0,22.7765,22.7833,22.6748,22.6952,319400.0
2010-07-22 15:05:00,33.46,33.47,33.39,33.45,229200.0,22.6884,22.6952,22.6409,22.6816,229200.0
2010-07-22 15:10:00,33.44,33.44,33.37,33.44,207400.0,22.6748,22.6748,22.6274,22.6748,207400.0
2010-07-22 15:15:00,33.44,33.44,33.37,33.4,173600.0,22.6748,22.6748,22.6274,22.6477,173600.0
2010-07-22 15:20:00,33.4,33.45,33.38,33.43,145400.0,22.6477,22.6816,22.6341,22.668,145400.0
2010-07-22 15:25:00,33.43,33.44,33.33,33.37,239500.0,22.668,22.6748,22.6002,22.6274,239500.0
2010-07-22 15:30:00,33.37,33.38,33.26,33.29,281500.0,22.6274,22.6341,22.5528,22.5731,281500.0
2010-07-22 15:35:00,33.29,33.29,33.14,33.16,263500.0,22.5731,22.5731,22.4714,22.485,263500.0
2010-07-22 15:40:00,33.15,33.15,33.05,33.11,517200.0,22.4782,22.4782,22.4104,22.4511,517200.0
2010-07-22 15:45:00,33.11,33.24,33.11,33.24,410300.0,22.4511,22.5392,22.4511,22.5392,410300.0
2010-07-22 15:50:00,33.24,33.26,33.16,33.25,292400.0,22.5392,22.5528,22.485,22.546,292400.0
2010-07-22 15:55:00,33.25,33.3,33.22,33.25,515800.0,22.546,22.5799,22.5256,22.546,515800.0
2010-07-23 09:30:00,33.29,33.33,33.07,33.07,59400.0,22.5731,22.6002,22.4239,22.4239,59400.0
2010-07-23 09:35:00,33.1,33.25,33.1,33.24,94700.0,22.4443,22.546,22.4443,22.5392,94700.0
2010-07-23 09:40:00,33.25,33.55,33.22,33.53,112300.0,22.546,22.7494,22.5256,22.7358,112300.0
2010-07-23 09:45:00,33.54,33.64,33.53,33.53,140400.0,22.7426,22.8104,22.7358,22.7358,140400.0
2010-07-23 09:50:00,33.54,33.55,33.45,33.53,98800.0,22.7426,22.7494,22.6816,22.7358,98800.0
2010-07-23 09:55:00,33.52,33.52,33.45,33.45,154700.0,22.7291,22.7291,22.6816,22.6816,154700.0
2010-07-23 10:00:00,33.45,33.46,33.41,33.43,105000.0,22.6816,22.6884,22.6545,22.668,105000.0
2010-07-23 10:05:00,33.42,33.5,33.42,33.42,119800.0,22.6613,22.7155,22.6613,22.6613,119800.0
2010-07-23 10:10:00,33.41,33.42,33.31,33.35,84100.0,22.6545,22.6613,22.5867,22.6138,84100.0
2010-07-23 10:15:00,33.34,33.35,33.25,33.28,52200.0,22.607,22.6138,22.546,22.5663,52200.0
2010-07-23 10:20:00,33.28,33.29,33.22,33.23,77300.0,22.5663,22.5731,22.5256,22.5324,77300.0
2010-07-23 10:25:00,33.23,33.24,33.16,33.23,114500.0,22.5324,22.5392,22.485,22.5324,114500.0
2010-07-23 10:30:00,33.22,33.31,33.22,33.31,68600.0,22.5256,22.5867,22.5256,22.5867,68600.0
2010-07-23 10:35:00,33.3,33.33,33.3,33.33,31200.0,22.5799,22.6002,22.5799,22.6002,31200.0
2010-07-23 10:40:00,33.32,33.38,33.32,33.36,88300.0,22.5934,22.6341,22.5934,22.6206,88300.0
2010-07-23 10:45:00,33.36,33.45,33.36,33.4,49100.0,22.6206,22.6816,22.6206,22.6477,49100.0
2010-07-23 10:50:00,33.39,33.53,33.34,33.53,151500.0,22.6409,22.7358,22.607,22.7358,151500.0
2010-07-23 10:55:00,33.52,33.8,33.52,33.75,331600.0,22.7291,22.9189,22.7291,22.885,331600.0
2010-07-23 11:00:00,33.74,33.83,33.67,33.79,320600.0,22.8782,22.9393,22.8308,22.9121,320600.0
2010-07-23 11:05:00,33.78,33.83,33.71,33.78,309900.0,22.9054,22.9393,22.8579,22.9054,309900.0
2010-07-23 11:10:00,33.78,33.9,33.78,33.8,359600.0,22.9054,22.9867,22.9054,22.9189,359600.0
2010-07-23 11:15:00,33.8,33.8,33.62,33.65,145000.0,22.9189,22.9189,22.7969,22.8172,145000.0
2010-07-23 11:20:00,33.65,33.71,33.65,33.7,53800.0,22.8172,22.8579,22.8172,22.8511,53800.0
2010-07-23 11:25:00,33.7,33.78,33.68,33.78,88700.0,22.8511,22.9054,22.8376,22.9054,88700.0
2010-07-23 11:30:00,33.77,33.82,33.77,33.79,63600.0,22.8986,22.9325,22.8986,22.9121,63600.0
2010-07-23 11:35:00,33.78,33.78,33.7,33.7,22000.0,22.9054,22.9054,22.8511,22.8511,22000.0
2010-07-23 11:40:00,33.7,33.71,33.61,33.64,31200.0,22.8511,22.8579,22.7901,22.8104,31200.0
2010-07-23 11:45:00,33.64,33.73,33.63,33.73,39300.0,22.8104,22.8715,22.8037,22.8715,39300.0
2010-07-23 11:50:00,33.73,33.74,33.7,33.72,30200.0,22.8715,22.8782,22.8511,22.8647,30200.0
2010-07-23 11:55:00,33.72,33.76,33.67,33.7,37800.0,22.8647,22.8918,22.8308,22.8511,37800.0
2010-07-23 12:00:00,33.69,33.76,33.54,33.54,95100.0,22.8443,22.8918,22.7426,22.7426,95100.0
2010-07-23 12:05:00,33.54,33.63,33.54,33.57,53800.0,22.7426,22.8037,22.7426,22.763,53800.0
2010-07-23 12:10:00,33.57,33.58,33.5,33.58,36000.0,22.763,22.7697,22.7155,22.7697,36000.0
2010-07-23 12:15:00,33.57,33.64,33.54,33.61,38900.0,22.763,22.8104,22.7426,22.7901,38900.0
2010-07-23 12:20:00,33.61,33.63,33.57,33.6,33200.0,22.7901,22.8037,22.763,22.7833,33200.0
2010-07-23 12:25:00,33.6,33.63,33.55,33.55,23800.0,22.7833,22.8037,22.7494,22.7494,23800.0
2010-07-23 12:30:00,33.55,33.56,33.47,33.54,36700.0,22.7494,22.7562,22.6952,22.7426,36700.0
2010-07-23 12:35:00,33.54,33.56,33.51,33.55,42100.0,22.7426,22.7562,22.7223,22.7494,42100.0
2010-07-23 12:40:00,33.55,33.55,33.47,33.47,28600.0,22.7494,22.7494,22.6952,22.6952,28600.0
2010-07-23 12:45:00,33.47,33.47,33.4,33.46,43000.0,22.6952,22.6952,22.6477,22.6884,43000.0
2010-07-23 12:50:00,33.45,33.46,33.43,33.45,22700.0,22.6816,22.6884,22.668,22.6816,22700.0
2010-07-23 12:55:00,33.45,33.46,33.41,33.44,50200.0,22.6816,22.6884,22.6545,22.6748,50200.0
2010-07-23 13:00:00,33.43,33.44,33.4,33.4,40200.0,22.668,22.6748,22.6477,22.6477,40200.0
2010-07-23 13:05:00,33.4,33.4,33.36,33.36,35300.0,22.6477,22.6477,22.6206,22.6206,35300.0
2010-07-23 13:10:00,33.36,33.36,33.32,33.36,68600.0,22.6206,22.6206,22.5934,22.6206,68600.0
2010-07-23 13:15:00,33.36,33.37,33.34,33.36,86100.0,22.6206,22.6274,22.607,22.6206,86100.0
2010-07-23 13:20:00,33.35,33.43,33.31,33.43,54900.0,22.6138,22.668,22.5867,22.668,54900.0
2010-07-23 13:25:00,33.43,33.55,33.42,33.55,57700.0,22.668,22.7494,22.6613,22.7494,57700.0
2010-07-23 13:30:00,33.55,33.62,33.53,33.57,35600.0,22.7494,22.7969,22.7358,22.763,35600.0
2010-07-23 13:35:00,33.57,33.59,33.56,33.58,23100.0,22.763,22.7765,22.7562,22.7697,23100.0
2010-07-23 13:40:00,33.57,33.64,33.56,33.64,30600.0,22.763,22.8104,22.7562,22.8104,30600.0
2010-07-23 13:45:00,33.63,33.64,33.57,33.57,33800.0,22.8037,22.8104,22.763,22.763,33800.0
2010-07-23 13:50:00,33.57,33.6,33.55,33.58,40700.0,22.763,22.7833,22.7494,22.7697,40700.0
2010-07-23 13:55:00,33.57,33.58,33.56,33.57,21000.0,22.763,22.7697,22.7562,22.763,21000.0
2010-07-23 14:00:00,33.57,33.61,33.56,33.59,80900.0,22.763,22.7901,22.7562,22.7765,80900.0
2010-07-23 14:05:00,33.59,33.59,33.57,33.57,47300.0,22.7765,22.7765,22.763,22.763,47300.0
2010-07-23 14:10:00,33.57,33.58,33.53,33.55,52800.0,22.763,22.7697,22.7358,22.7494,52800.0
2010-07-23 14:15:00,33.54,33.56,33.54,33.56,33400.0,22.7426,22.7562,22.7426,22.7562,33400.0
2010-07-23 14:20:00,33.55,33.56,33.53,33.55,56800.0,22.7494,22.7562,22.7358,22.7494,56800.0
2010-07-23 14:25:00,33.54,33.55,33.53,33.55,27100.0,22.7426,22.7494,22.7358,22.7494,27100.0
2010-07-23 14:30:00,33.54,33.55,33.5,33.51,67100.0,22.7426,22.7494,22.7155,22.7223,67100.0
2010-07-23 14:35:00,33.51,33.51,33.45,33.47,65700.0,22.7223,22.7223,22.6816,22.6952,65700.0
2010-07-23 14:40:00,33.46,33.48,33.44,33.47,85300.0,22.6884,22.7019,22.6748,22.6952,85300.0
2010-07-23 14:45:00,33.46,33.48,33.44,33.46,56900.0,22.6884,22.7019,22.6748,22.6884,56900.0
2010-07-23 14:50:00,33.45,33.48,33.45,33.48,52400.0,22.6816,22.7019,22.6816,22.7019,52400.0
2010-07-23 14:55:00,33.47,33.5,33.45,33.45,49400.0,22.6952,22.7155,22.6816,22.6816,49400.0
2010-07-23 15:00:00,33.45,33.48,33.45,33.47,43000.0,22.6816,22.7019,22.6816,22.6952,43000.0
2010-07-23 15:05:00,33.46,33.47,33.44,33.45,56700.0,22.6884,22.6952,22.6748,22.6816,56700.0
2010-07-23 15:10:00,33.44,33.45,33.37,33.38,65000.0,22.6748,22.6816,22.6274,22.6341,65000.0
2010-07-23 15:15:00,33.38,33.4,33.35,33.39,134800.0,22.6341,22.6477,22.6138,22.6409,134800.0
2010-07-23 15:20:00,33.38,33.39,33.29,33.35,205300.0,22.6341,22.6409,22.5731,22.6138,205300.0
2010-07-23 15:25:00,33.34,33.36,33.29,33.32,83700.0,22.607,22.6206,22.5731,22.5934,83700.0
2010-07-23 15:30:00,33.31,33.38,33.31,33.38,63900.0,22.5867,22.6341,22.5867,22.6341,63900.0
2010-07-23 15:35:00,33.37,33.43,33.3,33.32,144400.0,22.6274,22.668,22.5799,22.5934,144400.0
2010-07-23 15:40:00,33.31,33.34,33.27,33.31,108500.0,22.5867,22.607,22.5595,22.5867,108500.0
2010-07-23 15:45:00,33.31,33.33,33.28,33.33,211100.0,22.5867,22.6002,22.5663,22.6002,211100.0
2010-07-23 15:50:00,33.32,33.36,33.32,33.34,144400.0,22.5934,22.6206,22.5934,22.607,144400.0
2010-07-23 15:55:00,33.35,33.42,33.34,33.41,323200.0,22.6138,22.6613,22.607,22.6545,323200.0
2010-07-26 09:30:00,33.5,33.76,33.5,33.74,37400.0,22.7155,22.8918,22.7155,22.8782,37400.0
2010-07-26 09:35:00,33.73,33.8,33.67,33.7,48300.0,22.8715,22.9189,22.8308,22.8511,48300.0
2010-07-26 09:40:00,33.68,33.78,33.66,33.78,72500.0,22.8376,22.9054,22.824,22.9054,72500.0
2010-07-26 09:45:00,33.78,33.84,33.7,33.73,65500.0,22.9054,22.946,22.8511,22.8715,65500.0
2010-07-26 09:50:00,33.73,33.74,33.6,33.65,57800.0,22.8715,22.8782,22.7833,22.8172,57800.0
2010-07-26 09:55:00,33.65,33.7,33.59,33.66,55800.0,22.8172,22.8511,22.7765,22.824,55800.0
2010-07-26 10:00:00,33.67,33.91,33.67,33.85,152900.0,22.8308,22.9935,22.8308,22.9528,152900.0
2010-07-26 10:05:00,33.86,33.92,33.82,33.85,74600.0,22.9596,23.0003,22.9325,22.9528,74600.0
2010-07-26 10:10:00,33.85,33.91,33.85,33.91,90700.0,22.9528,22.9935,22.9528,22.9935,90700.0
2010-07-26 10:15:00,33.91,33.93,33.84,33.86,59600.0,22.9935,23.0071,22.946,22.9596,59600.0
2010-07-26 10:20:00,33.86,33.86,33.75,33.78,63500.0,22.9596,22.9596,22.885,22.9054,63500.0
2010-07-26 10:25:00,33.78,33.79,33.7,33.71,61600.0,22.9054,22.9121,22.8511,22.8579,61600.0
2010-07-26 10:30:00,33.71,33.71,33.63,33.64,43900.0,22.8579,22.8579,22.8037,22.8104,43900.0
2010-07-26 10:35:00,33.64,33.67,33.62,33.63,58000.0,22.8104,22.8308,22.7969,22.8037,58000.0
2010-07-26 10:40:00,33.64,33.65,33.6,33.61,41700.0,22.8104,22.8172,22.7833,22.7901,41700.0
2010-07-26 10:45:00,33.6,33.67,33.59,33.67,27400.0,22.7833,22.8308,22.7765,22.8308,27400.0
2010-07-26 10:50:00,33.67,33.67,33.6,33.61,58400.0,22.8308,22.8308,22.7833,22.7901,58400.0
2010-07-26 10:55:00,33.62,33.64,33.61,33.63,35100.0,22.7969,22.8104,22.7901,22.8037,35100.0
2010-07-26 11:00:00,33.64,33.68,33.63,33.67,45700.0,22.8104,22.8376,22.8037,22.8308,45700.0
2010-07-26 11:05:00,33.66,33.68,33.63,33.65,47300.0,22.824,22.8376,22.8037,22.8172,47300.0
2010-07-26 11:10:00,33.66,33.67,33.63,33.64,51100.0,22.824,22.8308,22.8037,22.8104,51100.0
2010-07-26 11:15:00,33.64,33.71,33.63,33.7,45600.0,22.8104,22.8579,22.8037,22.8511,45600.0
2010-07-26 11:20:00,33.71,33.71,33.67,33.68,26000.0,22.8579,22.8579,22.8308,22.8376,26000.0
2010-07-26 11:25:00,33.68,33.71,33.66,33.66,17500.0,22.8376,22.8579,22.824,22.824,17500.0
2010-07-26 11:30:00,33.67,33.67,33.64,33.65,19900.0,22.8308,22.8308,22.8104,22.8172,19900.0
2010-07-26 11:35:00,33.66,33.7,33.65,33.69,31700.0,22.824,22.8511,22.8172,22.8443,31700.0
2010-07-26 11:40:00,33.69,33.69,33.67,33.67,10600.0,22.8443,22.8443,22.8308,22.8308,10600.0
2010-07-26 11:45:00,33.67,33.71,33.67,33.71,37400.0,22.8308,22.8579,22.8308,22.8579,37400.0
2010-07-26 11:50:00,33.71,33.71,33.69,33.71,35700.0,22.8579,22.8579,22.8443,22.8579,35700.0
2010-07-26 11:55:00,33.7,33.71,33.7,33.7,14500.0,22.8511,22.8579,22.8511,22.8511,14500.0
2010-07-26 12:00:00,33.71,33.71,33.68,33.69,50900.0,22.8579,22.8579,22.8376,22.8443,50900.0
2010-07-26 12:05:00,33.69,33.72,33.68,33.69,47500.0,22.8443,22.8647,22.8376,22.8443,47500.0
2010-07-26 12:10:00,33.7,33.72,33.69,33.72,50800.0,22.8511,22.8647,22.8443,22.8647,50800.0
2010-07-26 12:15:00,33.71,33.71,33.7,33.71,24300.0,22.8579,22.8579,22.8511,22.8579,24300.0
2010-07-26 12:20:00,33.71,33.71,33.7,33.71,43000.0,22.8579,22.8579,22.8511,22.8579,43000.0
2010-07-26 12:25:00,33.7,33.7,33.68,33.68,32500.0,22.8511,22.8511,22.8376,22.8376,32500.0
2010-07-26 12:30:00,33.68,33.69,33.65,33.65,39600.0,22.8376,22.8443,22.8172,22.8172,39600.0
2010-07-26 12:35:00,33.66,33.68,33.65,33.67,24800.0,22.824,22.8376,22.8172,22.8308,24800.0
2010-07-26 12:40:00,33.66,33.67,33.63,33.63,25900.0,22.824,22.8308,22.8037,22.8037,25900.0
2010-07-26 12:45:00,33.64,33.64,33.63,33.63,4700.0,22.8104,22.8104,22.8037,22.8037,4700.0
2010-07-26 12:50:00,33.64,33.64,33.63,33.64,16400.0,22.8104,22.8104,22.8037,22.8104,16400.0
2010-07-26 12:55:00,33.63,33.63,33.59,33.59,52300.0,22.8037,22.8037,22.7765,22.7765,52300.0
2010-07-26 13:00:00,33.6,33.63,33.59,33.61,24700.0,22.7833,22.8037,22.7765,22.7901,24700.0
2010-07-26 13:05:00,33.61,33.62,33.58,33.58,25000.0,22.7901,22.7969,22.7697,22.7697,25000.0
2010-07-26 13:10:00,33.58,33.6,33.58,33.58,26700.0,22.7697,22.7833,22.7697,22.7697,26700.0
2010-07-26 13:15:00,33.58,33.6,33.55,33.59,39500.0,22.7697,22.7833,22.7494,22.7765,39500.0
2010-07-26 13:20:00,33.59,33.61,33.57,33.57,37500.0,22.7765,22.7901,22.763,22.763,37500.0
2010-07-26 13:25:00,33.57,33.57,33.54,33.56,37600.0,22.763,22.763,22.7426,22.7562,37600.0
2010-07-26 13:30:00,33.56,33.6,33.56,33.58,30400.0,22.7562,22.7833,22.7562,22.7697,30400.0
2010-07-26 13:35:00,33.58,33.58,33.56,33.57,29300.0,22.7697,22.7697,22.7562,22.763,29300.0
2010-07-26 13:40:00,33.57,33.62,33.57,33.6,30300.0,22.763,22.7969,22.763,22.7833,30300.0
2010-07-26 13:45:00,33.6,33.62,33.56,33.56,29200.0,22.7833,22.7969,22.7562,22.7562,29200.0
2010-07-26 13:50:00,33.57,33.6,33.55,33.6,22900.0,22.763,22.7833,22.7494,22.7833,22900.0
2010-07-26 13:55:00,33.6,33.62,33.58,33.58,26400.0,22.7833,22.7969,22.7697,22.7697,26400.0
2010-07-26 14:00:00,33.59,33.59,33.58,33.59,3300.0,22.7765,22.7765,22.7697,22.7765,3300.0
2010-07-26 14:05:00,33.58,33.59,33.58,33.59,7000.0,22.7697,22.7765,22.7697,22.7765,7000.0
2010-07-26 14:10:00,33.58,33.63,33.58,33.6,44700.0,22.7697,22.8037,22.7697,22.7833,44700.0
2010-07-26 14:15:00,33.6,33.62,33.6,33.61,40300.0,22.7833,22.7969,22.7833,22.7901,40300.0
2010-07-26 14:20:00,33.61,33.62,33.56,33.56,24900.0,22.7901,22.7969,22.7562,22.7562,24900.0
2010-07-26 14:25:00,33.57,33.57,33.49,33.49,35800.0,22.763,22.763,22.7087,22.7087,35800.0
2010-07-26 14:30:00,33.49,33.53,33.48,33.52,40000.0,22.7087,22.7358,22.7019,22.7291,40000.0
2010-07-26 14:35:00,33.52,33.54,33.52,33.54,14300.0,22.7291,22.7426,22.7291,22.7426,14300.0
2010-07-26 14:40:00,33.53,33.58,33.53,33.55,31500.0,22.7358,22.7697,22.7358,22.7494,31500.0
2010-07-26 14:45:00,33.55,33.57,33.55,33.57,15700.0,22.7494,22.763,22.7494,22.763,15700.0
2010-07-26 14:50:00,33.57,33.57,33.5,33.5,50600.0,22.763,22.763,22.7155,22.7155,50600.0
2010-07-26 14:55:00,33.5,33.51,33.48,33.51,47600.0,22.7155,22.7223,22.7019,22.7223,47600.0
2010-07-26 15:00:00,33.52,33.59,33.51,33.58,37900.0,22.7291,22.7765,22.7223,22.7697,37900.0
2010-07-26 15:05:00,33.57,33.59,33.56,33.56,28700.0,22.763,22.7765,22.7562,22.7562,28700.0
2010-07-26 15:10:00,33.57,33.62,33.56,33.6,34800.0,22.763,22.7969,22.7562,22.7833,34800.0
2010-07-26 15:15:00,33.61,33.66,33.6,33.65,70400.0,22.7901,22.824,22.7833,22.8172,70400.0
2010-07-26 15:20:00,33.65,33.69,33.64,33.66,37200.0,22.8172,22.8443,22.8104,22.824,37200.0
2010-07-26 15:25:00,33.66,33.72,33.66,33.69,36600.0,22.824,22.8647,22.824,22.8443,36600.0
2010-07-26 15:30:00,33.69,33.7,33.64,33.65,40300.0,22.8443,22.8511,22.8104,22.8172,40300.0
2010-07-26 15:35:00,33.66,33.72,33.65,33.72,65800.0,22.824,22.8647,22.8172,22.8647,65800.0
2010-07-26 15:40:00,33.71,33.75,33.71,33.72,49800.0,22.8579,22.885,22.8579,22.8647,49800.0
2010-07-26 15:45:00,33.72,33.77,33.72,33.74,121200.0,22.8647,22.8986,22.8647,22.8782,121200.0
2010-07-26 15:50:00,33.73,33.82,33.73,33.77,139200.0,22.8715,22.9325,22.8715,22.8986,139200.0
2010-07-26 15:55:00,33.77,33.8,33.76,33.79,137500.0,22.8986,22.9189,22.8918,22.9121,137500.0
2010-07-27 09:30:00,33.97,33.97,33.53,33.56,79600.0,23.0342,23.0342,22.7358,22.7562,79600.0
2010-07-27 09:35:00,33.54,33.63,33.28,33.55,286600.0,22.7426,22.8037,22.5663,22.7494,286600.0
2010-07-27 09:40:00,33.55,33.55,33.35,33.37,170100.0,22.7494,22.7494,22.6138,22.6274,170100.0
2010-07-27 09:45:00,33.38,33.43,33.36,33.39,121300.0,22.6341,22.668,22.6206,22.6409,121300.0
2010-07-27 09:50:00,33.39,33.41,33.31,33.32,87600.0,22.6409,22.6545,22.5867,22.5934,87600.0
2010-07-27 09:55:00,33.32,33.32,33.2,33.21,127400.0,22.5934,22.5934,22.5121,22.5189,127400.0
2010-07-27 10:00:00,33.21,33.3,33.2,33.27,223700.0,22.5189,22.5799,22.5121,22.5595,223700.0
2010-07-27 10:05:00,33.27,33.3,33.19,33.2,125600.0,22.5595,22.5799,22.5053,22.5121,125600.0
2010-07-27 10:10:00,33.19,33.22,33.09,33.12,132000.0,22.5053,22.5256,22.4375,22.4578,132000.0
2010-07-27 10:15:00,33.13,33.15,33.06,33.1,113900.0,22.4646,22.4782,22.4172,22.4443,113900.0
2010-07-27 10:20:00,33.1,33.12,33.06,33.08,87000.0,22.4443,22.4578,22.4172,22.4307,87000.0
2010-07-27 10:25:00,33.09,33.1,32.96,33.02,104300.0,22.4375,22.4443,22.3493,22.39,104300.0
2010-07-27 10:30:00,33.03,33.05,32.91,32.91,113600.0,22.3968,22.4104,22.3154,22.3154,113600.0
2010-07-27 10:35:00,32.91,32.93,32.78,32.78,159100.0,22.3154,22.329,22.2273,22.2273,159100.0
2010-07-27 10:40:00,32.78,32.9,32.77,32.9,159300.0,22.2273,22.3087,22.2205,22.3087,159300.0
2010-07-27 10:45:00,32.9,33.05,32.9,33.05,103600.0,22.3087,22.4104,22.3087,22.4104,103600.0
2010-07-27 10:50:00,33.04,33.11,33.03,33.11,132600.0,22.4036,22.4511,22.3968,22.4511,132600.0
2010-07-27 10:55:00,33.12,33.2,33.1,33.17,96600.0,22.4578,22.5121,22.4443,22.4917,96600.0
2010-07-27 11:00:00,33.17,33.19,33.08,33.1,134300.0,22.4917,22.5053,22.4307,22.4443,134300.0
2010-07-27 11:05:00,33.09,33.1,33.04,33.1,61600.0,22.4375,22.4443,22.4036,22.4443,61600.0
2010-07-27 11:10:00,33.09,33.1,32.97,33.0,58600.0,22.4375,22.4443,22.3561,22.3765,58600.0
2010-07-27 11:15:00,33.0,33.02,32.84,32.84,139200.0,22.3765,22.39,22.268,22.268,139200.0
2010-07-27 11:20:00,32.85,32.85,32.68,32.7,351600.0,22.2748,22.2748,22.1595,22.173,351600.0
2010-07-27 11:25:00,32.71,32.86,32.68,32.83,244100.0,22.1798,22.2815,22.1595,22.2612,244100.0
2010-07-27 11:30:00,32.83,32.93,32.8,32.93,137700.0,22.2612,22.329,22.2409,22.329,137700.0
2010-07-27 11:35:00,32.93,33.07,32.92,33.04,77400.0,22.329,22.4239,22.3222,22.4036,77400.0
2010-07-27 11:40:00,33.05,33.1,32.98,32.99,81300.0,22.4104,22.4443,22.3629,22.3697,81300.0
2010-07-27 11:45:00,32.98,33.02,32.97,32.99,34500.0,22.3629,22.39,22.3561,22.3697,34500.0
2010-07-27 11:50:00,32.99,33.1,32.99,33.08,38900.0,22.3697,22.4443,22.3697,22.4307,38900.0
2010-07-27 11:55:00,33.08,33.08,32.92,32.96,76800.0,22.4307,22.4307,22.3222,22.3493,76800.0
2010-07-27 12:00:00,32.97,32.98,32.95,32.96,41300.0,22.3561,22.3629,22.3426,22.3493,41300.0
2010-07-27 12:05:00,32.95,32.96,32.91,32.93,41200.0,22.3426,22.3493,22.3154,22.329,41200.0
2010-07-27 12:10:00,32.93,32.94,32.86,32.86,78300.0,22.329,22.3358,22.2815,22.2815,78300.0
2010-07-27 12:15:00,32.86,32.88,32.83,32.85,90200.0,22.2815,22.2951,22.2612,22.2748,90200.0
2010-07-27 12:20:00,32.85,32.92,32.84,32.87,96200.0,22.2748,22.3222,22.268,22.2883,96200.0
2010-07-27 12:25:00,32.88,32.93,32.87,32.9,54800.0,22.2951,22.329,22.2883,22.3087,54800.0
2010-07-27 12:30:00,32.91,32.91,32.86,32.89,38600.0,22.3154,22.3154,22.2815,22.3019,38600.0
2010-07-27 12:35:00,32.89,32.92,32.88,32.9,28500.0,22.3019,22.3222,22.2951,22.3087,28500.0
2010-07-27 12:40:00,32.91,33.03,32.91,33.02,24400.0,22.3154,22.3968,22.3154,22.39,24400.0
2010-07-27 12:45:00,33.01,33.04,33.0,33.0,21300.0,22.3832,22.4036,22.3765,22.3765,21300.0
2010-07-27 12:50:00,33.01,33.02,32.98,33.01,23900.0,22.3832,22.39,22.3629,22.3832,23900.0
2010-07-27 12:55:00,33.01,33.05,32.99,33.03,27200.0,22.3832,22.4104,22.3697,22.3968,27200.0
2010-07-27 13:00:00,33.03,33.08,33.02,33.08,52600.0,22.3968,22.4307,22.39,22.4307,52600.0
2010-07-27 13:05:00,33.08,33.13,33.08,33.11,39800.0,22.4307,22.4646,22.4307,22.4511,39800.0
2010-07-27 13:10:00,33.12,33.16,33.12,33.13,77200.0,22.4578,22.485,22.4578,22.4646,77200.0
2010-07-27 13:15:00,33.14,33.16,33.13,33.15,57700.0,22.4714,22.485,22.4646,22.4782,57700.0
2010-07-27 13:20:00,33.15,33.15,33.13,33.15,59500.0,22.4782,22.4782,22.4646,22.4782,59500.0
2010-07-27 13:25:00,33.16,33.18,33.13,33.16,68700.0,22.485,22.4985,22.4646,22.485,68700.0
2010-07-27 13:30:00,33.16,33.22,33.16,33.19,80400.0,22.485,22.5256,22.485,22.5053,80400.0
2010-07-27 13:35:00,33.19,33.2,33.17,33.19,21100.0,22.5053,22.5121,22.4917,22.5053,21100.0
2010-07-27 13:40:00,33.2,33.2,33.16,33.19,37900.0,22.5121,22.5121,22.485,22.5053,37900.0
2010-07-27 13:45:00,33.19,33.27,33.19,33.27,48600.0,22.5053,22.5595,22.5053,22.5595,48600.0
2010-07-27 13:50:00,33.27,33.27,33.23,33.23,24900.0,22.5595,22.5595,22.5324,22.5324,24900.0
2010-07-27 13:55:00,33.23,33.24,33.2,33.2,31000.0,22.5324,22.5392,22.5121,22.5121,31000.0
2010-07-27 14:00:00,33.2,33.22,33.18,33.18,51500.0,22.5121,22.5256,22.4985,22.4985,51500.0
2010-07-27 14:05:00,33.18,33.21,33.18,33.21,45000.0,22.4985,22.5189,22.4985,22.5189,45000.0
2010-07-27 14:10:00,33.21,33.22,33.19,33.2,43800.0,22.5189,22.5256,22.5053,22.5121,43800.0
2010-07-27 14:15:00,33.21,33.29,33.19,33.29,37300.0,22.5189,22.5731,22.5053,22.5731,37300.0
2010-07-27 14:20:00,33.28,33.28,33.25,33.25,20400.0,22.5663,22.5663,22.546,22.546,20400.0
2010-07-27 14:25:00,33.26,33.26,33.25,33.26,11000.0,22.5528,22.5528,22.546,22.5528,11000.0
2010-07-27 14:30:00,33.26,33.29,33.26,33.28,42900.0,22.5528,22.5731,22.5528,22.5663,42900.0
2010-07-27 14:35:00,33.28,33.29,33.25,33.27,27900.0,22.5663,22.5731,22.546,22.5595,27900.0
2010-07-27 14:40:00,33.28,33.29,33.27,33.28,27200.0,22.5663,22.5731,22.5595,22.5663,27200.0
2010-07-27 14:45:00,33.29,33.34,33.28,33.32,43600.0,22.5731,22.607,22.5663,22.5934,43600.0
2010-07-27 14:50:00,33.33,33.33,33.29,33.29,65100.0,22.6002,22.6002,22.5731,22.5731,65100.0
2010-07-27 14:55:00,33.28,33.31,33.26,33.28,187000.0,22.5663,22.5867,22.5528,22.5663,187000.0
2010-07-27 15:00:00,33.28,33.29,33.25,33.28,101600.0,22.5663,22.5731,22.546,22.5663,101600.0
2010-07-27 15:05:00,33.28,33.3,33.27,33.3,59800.0,22.5663,22.5799,22.5595,22.5799,59800.0
2010-07-27 15:10:00,33.3,33.3,33.25,33.27,68500.0,22.5799,22.5799,22.546,22.5595,68500.0
2010-07-27 15:15:00,33.26,33.28,33.26,33.27,69500.0,22.5528,22.5663,22.5528,22.5595,69500.0
2010-07-27 15:20:00,33.27,33.34,33.26,33.32,52800.0,22.5595,22.607,22.5528,22.5934,52800.0
2010-07-27 15:25:00,33.32,33.37,33.32,33.33,64100.0,22.5934,22.6274,22.5934,22.6002,64100.0
2010-07-27 15:30:00,33.33,33.38,33.32,33.36,96600.0,22.6002,22.6341,22.5934,22.6206,96600.0
2010-07-27 15:35:00,33.36,33.37,33.31,33.32,68400.0,22.6206,22.6274,22.5867,22.5934,68400.0
2010-07-27 15:40:00,33.32,33.35,33.3,33.31,45900.0,22.5934,22.6138,22.5799,22.5867,45900.0
2010-07-27 15:45:00,33.31,33.35,33.28,33.31,68600.0,22.5867,22.6138,22.5663,22.5867,68600.0
2010-07-27 15:50:00,33.31,33.36,33.31,33.33,130900.0,22.5867,22.6206,22.5867,22.6002,130900.0
2010-07-27 15:55:00,33.32,33.35,33.29,33.31,136900.0,22.5934,22.6138,22.5731,22.5867,136900.0
2010-07-28 09:30:00,33.22,33.52,33.22,33.36,40900.0,22.5256,22.7291,22.5256,22.6206,40900.0
2010-07-28 09:35:00,33.36,33.55,33.36,33.43,42500.0,22.6206,22.7494,22.6206,22.668,42500.0
2010-07-28 09:40:00,33.43,33.43,33.27,33.29,39800.0,22.668,22.668,22.5595,22.5731,39800.0
2010-07-28 09:45:00,33.29,33.32,33.15,33.15,38500.0,22.5731,22.5934,22.4782,22.4782,38500.0
2010-07-28 09:50:00,33.15,33.18,33.0,33.01,43800.0,22.4782,22.4985,22.3765,22.3832,43800.0
2010-07-28 09:55:00,33.01,33.15,33.01,33.07,49900.0,22.3832,22.4782,22.3832,22.4239,49900.0
2010-07-28 10:00:00,33.08,33.13,33.07,33.12,25600.0,22.4307,22.4646,22.4239,22.4578,25600.0
2010-07-28 10:05:00,33.13,33.14,32.98,33.0,42300.0,22.4646,22.4714,22.3629,22.3765,42300.0
2010-07-28 10:10:00,33.0,33.03,32.95,33.01,45200.0,22.3765,22.3968,22.3426,22.3832,45200.0
2010-07-28 10:15:00,33.01,33.02,32.97,32.98,40300.0,22.3832,22.39,22.3561,22.3629,40300.0
2010-07-28 10:20:00,32.98,32.98,32.91,32.93,39500.0,22.3629,22.3629,22.3154,22.329,39500.0
2010-07-28 10:25:00,32.92,32.94,32.91,32.94,39200.0,22.3222,22.3358,22.3154,22.3358,39200.0
2010-07-28 10:30:00,32.93,32.93,32.86,32.89,79700.0,22.329,22.329,22.2815,22.3019,79700.0
2010-07-28 10:35:00,32.9,32.93,32.85,32.85,77200.0,22.3087,22.329,22.2748,22.2748,77200.0
2010-07-28 10:40:00,32.84,32.91,32.84,32.91,52900.0,22.268,22.3154,22.268,22.3154,52900.0
2010-07-28 10:45:00,32.91,32.94,32.85,32.86,84800.0,22.3154,22.3358,22.2748,22.2815,84800.0
2010-07-28 10:50:00,32.86,32.86,32.78,32.81,43900.0,22.2815,22.2815,22.2273,22.2476,43900.0
2010-07-28 10:55:00,32.8,32.82,32.75,32.75,60200.0,22.2409,22.2544,22.2069,22.2069,60200.0
2010-07-28 11:00:00,32.76,32.83,32.74,32.8,75200.0,22.2137,22.2612,22.2002,22.2409,75200.0
2010-07-28 11:05:00,32.8,32.81,32.73,32.75,42600.0,22.2409,22.2476,22.1934,22.2069,42600.0
2010-07-28 11:10:00,32.75,32.87,32.74,32.87,58700.0,22.2069,22.2883,22.2002,22.2883,58700.0
2010-07-28 11:15:00,32.86,32.87,32.75,32.77,58500.0,22.2815,22.2883,22.2069,22.2205,58500.0
2010-07-28 11:20:00,32.76,32.79,32.75,32.76,32500.0,22.2137,22.2341,22.2069,22.2137,32500.0
2010-07-28 11:25:00,32.77,32.83,32.77,32.8,30300.0,22.2205,22.2612,22.2205,22.2409,30300.0
2010-07-28 11:30:00,32.8,32.81,32.72,32.74,49800.0,22.2409,22.2476,22.1866,22.2002,49800.0
2010-07-28 11:35:00,32.74,32.79,32.73,32.73,24600.0,22.2002,22.2341,22.1934,22.1934,24600.0
2010-07-28 11:40:00,32.72,32.72,32.67,32.69,54700.0,22.1866,22.1866,22.1527,22.1663,54700.0
2010-07-28 11:45:00,32.69,32.7,32.68,32.69,40200.0,22.1663,22.173,22.1595,22.1663,40200.0
2010-07-28 11:50:00,32.7,32.7,32.65,32.66,55600.0,22.173,22.173,22.1391,22.1459,55600.0
2010-07-28 11:55:00,32.66,32.67,32.64,32.64,25900.0,22.1459,22.1527,22.1324,22.1324,25900.0
2010-07-28 12:00:00,32.64,32.7,32.64,32.69,39400.0,22.1324,22.173,22.1324,22.1663,39400.0
2010-07-28 12:05:00,32.69,32.77,32.67,32.67,118700.0,22.1663,22.2205,22.1527,22.1527,118700.0
2010-07-28 12:10:00,32.68,32.73,32.67,32.73,29300.0,22.1595,22.1934,22.1527,22.1934,29300.0
2010-07-28 12:15:00,32.73,32.73,32.7,32.73,32000.0,22.1934,22.1934,22.173,22.1934,32000.0
2010-07-28 12:20:00,32.73,32.75,32.71,32.71,23700.0,22.1934,22.2069,22.1798,22.1798,23700.0
2010-07-28 12:25:00,32.71,32.73,32.69,32.69,38100.0,22.1798,22.1934,22.1663,22.1663,38100.0
2010-07-28 12:30:00,32.7,32.71,32.69,32.7,33000.0,22.173,22.1798,22.1663,22.173,33000.0
2010-07-28 12:35:00,32.7,32.73,32.69,32.69,30000.0,22.173,22.1934,22.1663,22.1663,30000.0
2010-07-28 12:40:00,32.69,32.76,32.69,32.75,76400.0,22.1663,22.2137,22.1663,22.2069,76400.0
2010-07-28 12:45:00,32.76,32.77,32.67,32.67,39300.0,22.2137,22.2205,22.1527,22.1527,39300.0
2010-07-28 12:50:00,32.68,32.76,32.67,32.74,60300.0,22.1595,22.2137,22.1527,22.2002,60300.0
2010-07-28 12:55:00,32.74,32.75,32.67,32.67,76600.0,22.2002,22.2069,22.1527,22.1527,76600.0
2010-07-28 13:00:00,32.68,32.71,32.66,32.66,74100.0,22.1595,22.1798,22.1459,22.1459,74100.0
2010-07-28 13:05:00,32.66,32.68,32.64,32.68,63200.0,22.1459,22.1595,22.1324,22.1595,63200.0
2010-07-28 13:10:00,32.68,32.74,32.67,32.74,38000.0,22.1595,22.2002,22.1527,22.2002,38000.0
2010-07-28 13:15:00,32.74,32.75,32.73,32.73,28500.0,22.2002,22.2069,22.1934,22.1934,28500.0
2010-07-28 13:20:00,32.73,32.75,32.7,32.75,32000.0,22.1934,22.2069,22.173,22.2069,32000.0
2010-07-28 13:25:00,32.75,32.77,32.74,32.77,35600.0,22.2069,22.2205,22.2002,22.2205,35600.0
2010-07-28 13:30:00,32.76,32.78,32.74,32.77,37300.0,22.2137,22.2273,22.2002,22.2205,37300.0
2010-07-28 13:35:00,32.76,32.78,32.73,32.73,23500.0,22.2137,22.2273,22.1934,22.1934,23500.0
2010-07-28 13:40:00,32.73,32.73,32.68,32.72,56300.0,22.1934,22.1934,22.1595,22.1866,56300.0
2010-07-28 13:45:00,32.72,32.75,32.71,32.74,26200.0,22.1866,22.2069,22.1798,22.2002,26200.0
2010-07-28 13:50:00,32.75,32.75,32.69,32.69,23500.0,22.2069,22.2069,22.1663,22.1663,23500.0
2010-07-28 13:55:00,32.69,32.7,32.67,32.67,15700.0,22.1663,22.173,22.1527,22.1527,15700.0
2010-07-28 14:00:00,32.67,32.71,32.65,32.71,49300.0,22.1527,22.1798,22.1391,22.1798,49300.0
2010-07-28 14:05:00,32.71,32.73,32.69,32.7,46600.0,22.1798,22.1934,22.1663,22.173,46600.0
2010-07-28 14:10:00,32.69,32.72,32.67,32.67,39100.0,22.1663,22.1866,22.1527,22.1527,39100.0
2010-07-28 14:15:00,32.67,32.67,32.62,32.62,53900.0,22.1527,22.1527,22.1188,22.1188,53900.0
2010-07-28 14:20:00,32.62,32.65,32.61,32.62,46900.0,22.1188,22.1391,22.112,22.1188,46900.0
2010-07-28 14:25:00,32.63,32.66,32.61,32.66,51800.0,22.1256,22.1459,22.112,22.1459,51800.0
2010-07-28 14:30:00,32.66,32.68,32.65,32.67,28900.0,22.1459,22.1595,22.1391,22.1527,28900.0
2010-07-28 14:35:00,32.68,32.71,32.67,32.7,25900.0,22.1595,22.1798,22.1527,22.173,25900.0
2010-07-28 14:40:00,32.7,32.7,32.63,32.63,32600.0,22.173,22.173,22.1256,22.1256,32600.0
2010-07-28 14:45:00,32.64,32.64,32.62,32.62,35600.0,22.1324,22.1324,22.1188,22.1188,35600.0
2010-07-28 14:50:00,32.63,32.68,32.63,32.67,37600.0,22.1256,22.1595,22.1256,22.1527,37600.0
2010-07-28 14:55:00,32.66,32.67,32.58,32.58,36300.0,22.1459,22.1527,22.0917,22.0917,36300.0
2010-07-28 15:00:00,32.59,32.62,32.59,32.6,33900.0,22.0985,22.1188,22.0985,22.1052,33900.0
2010-07-28 15:05:00,32.59,32.63,32.59,32.6,22300.0,22.0985,22.1256,22.0985,22.1052,22300.0
2010-07-28 15:10:00,32.59,32.59,32.53,32.57,48700.0,22.0985,22.0985,22.0578,22.0849,48700.0
2010-07-28 15:15:00,32.57,32.57,32.54,32.56,27500.0,22.0849,22.0849,22.0646,22.0781,27500.0
2010-07-28 15:20:00,32.57,32.6,32.53,32.6,79600.0,22.0849,22.1052,22.0578,22.1052,79600.0
2010-07-28 15:25:00,32.6,32.6,32.54,32.54,93200.0,22.1052,22.1052,22.0646,22.0646,93200.0
2010-07-28 15:30:00,32.55,32.56,32.52,32.52,173300.0,22.0713,22.0781,22.051,22.051,173300.0
2010-07-28 15:35:00,32.53,32.53,32.52,32.53,64900.0,22.0578,22.0578,22.051,22.0578,64900.0
2010-07-28 15:40:00,32.53,32.54,32.47,32.48,162200.0,22.0578,22.0646,22.0171,22.0239,162200.0
2010-07-28 15:45:00,32.48,32.49,32.46,32.47,146100.0,22.0239,22.0306,22.0103,22.0171,146100.0
2010-07-28 15:50:00,32.47,32.52,32.47,32.52,160000.0,22.0171,22.051,22.0171,22.051,160000.0
2010-07-28 15:55:00,32.52,32.56,32.52,32.55,178400.0,22.051,22.0781,22.051,22.0713,178400.0
2010-07-29 09:30:00,32.84,33.0,32.83,32.88,77300.0,22.268,22.3765,22.2612,22.2951,77300.0
2010-07-29 09:35:00,32.88,33.03,32.86,32.94,50800.0,22.2951,22.3968,22.2815,22.3358,50800.0
2010-07-29 09:40:00,32.94,32.97,32.87,32.9,31500.0,22.3358,22.3561,22.2883,22.3087,31500.0
2010-07-29 09:45:00,32.9,32.91,32.83,32.83,23600.0,22.3087,22.3154,22.2612,22.2612,23600.0
2010-07-29 09:50:00,32.83,32.85,32.82,32.84,35700.0,22.2612,22.2748,22.2544,22.268,35700.0
2010-07-29 09:55:00,32.84,32.85,32.81,32.85,20300.0,22.268,22.2748,22.2476,22.2748,20300.0
2010-07-29 10:00:00,32.85,32.86,32.8,32.82,25000.0,22.2748,22.2815,22.2409,22.2544,25000.0
2010-07-29 10:05:00,32.81,32.82,32.76,32.78,65300.0,22.2476,22.2544,22.2137,22.2273,65300.0
2010-07-29 10:10:00,32.78,32.81,32.76,32.76,58400.0,22.2273,22.2476,22.2137,22.2137,58400.0
2010-07-29 10:15:00,32.76,32.76,32.69,32.7,54300.0,22.2137,22.2137,22.1663,22.173,54300.0
2010-07-29 10:20:00,32.7,32.71,32.57,32.6,77400.0,22.173,22.1798,22.0849,22.1052,77400.0
2010-07-29 10:25:00,32.61,32.61,32.51,32.54,58400.0,22.112,22.112,22.0442,22.0646,58400.0
2010-07-29 10:30:00,32.53,32.54,32.45,32.47,104200.0,22.0578,22.0646,22.0035,22.0171,104200.0
2010-07-29 10:35:00,32.47,32.48,32.39,32.42,146800.0,22.0171,22.0239,21.9628,21.9832,146800.0
2010-07-29 10:40:00,32.42,32.47,32.35,32.41,115700.0,21.9832,22.0171,21.9357,21.9764,115700.0
2010-07-29 10:45:00,32.41,32.46,32.41,32.46,24500.0,21.9764,22.0103,21.9764,22.0103,24500.0
2010-07-29 10:50:00,32.46,32.51,32.42,32.51,46700.0,22.0103,22.0442,21.9832,22.0442,46700.0
2010-07-29 10:55:00,32.5,32.53,32.47,32.48,36200.0,22.0374,22.0578,22.0171,22.0239,36200.0
2010-07-29 11:00:00,32.48,32.55,32.47,32.54,50100.0,22.0239,22.0713,22.0171,22.0646,50100.0
2010-07-29 11:05:00,32.55,32.55,32.39,32.39,34800.0,22.0713,22.0713,21.9628,21.9628,34800.0
2010-07-29 11:10:00,32.39,32.43,32.39,32.41,26900.0,21.9628,21.99,21.9628,21.9764,26900.0
2010-07-29 11:15:00,32.41,32.41,32.31,32.32,45800.0,21.9764,21.9764,21.9086,21.9154,45800.0
2010-07-29 11:20:00,32.31,32.33,32.29,32.33,31300.0,21.9086,21.9222,21.895,21.9222,31300.0
2010-07-29 11:25:00,32.33,32.33,32.22,32.22,23500.0,21.9222,21.9222,21.8476,21.8476,23500.0
2010-07-29 11:30:00,32.22,32.22,32.16,32.2,53800.0,21.8476,21.8476,21.8069,21.834,53800.0
2010-07-29 11:35:00,32.19,32.27,32.18,32.27,35700.0,21.8272,21.8815,21.8204,21.8815,35700.0
2010-07-29 11:40:00,32.26,32.31,32.26,32.31,16000.0,21.8747,21.9086,21.8747,21.9086,16000.0
2010-07-29 11:45:00,32.3,32.31,32.18,32.19,23400.0,21.9018,21.9086,21.8204,21.8272,23400.0
2010-07-29 11:50:00,32.19,32.23,32.18,32.19,18300.0,21.8272,21.8543,21.8204,21.8272,18300.0
2010-07-29 11:55:00,32.19,32.22,32.16,32.2,23100.0,21.8272,21.8476,21.8069,21.834,23100.0
2010-07-29 12:00:00,32.2,32.2,32.1,32.13,36300.0,21.834,21.834,21.7662,21.7865,36300.0
2010-07-29 12:05:00,32.12,32.14,32.1,32.13,33700.0,21.7798,21.7933,21.7662,21.7865,33700.0
2010-07-29 12:10:00,32.13,32.15,32.12,32.14,39800.0,21.7865,21.8001,21.7798,21.7933,39800.0
2010-07-29 12:15:00,32.13,32.14,32.11,32.14,28900.0,21.7865,21.7933,21.773,21.7933,28900.0
2010-07-29 12:20:00,32.13,32.13,32.1,32.12,36400.0,21.7865,21.7865,21.7662,21.7798,36400.0
2010-07-29 12:25:00,32.11,32.13,32.1,32.1,59600.0,21.773,21.7865,21.7662,21.7662,59600.0
2010-07-29 12:30:00,32.11,32.11,32.1,32.1,34100.0,21.773,21.773,21.7662,21.7662,34100.0
2010-07-29 12:35:00,32.1,32.12,32.04,32.06,75000.0,21.7662,21.7798,21.7255,21.7391,75000.0
2010-07-29 12:40:00,32.06,32.06,31.99,32.0,72400.0,21.7391,21.7391,21.6916,21.6984,72400.0
2010-07-29 12:45:00,32.0,32.01,31.99,31.99,35500.0,21.6984,21.7052,21.6916,21.6916,35500.0
2010-07-29 12:50:00,31.99,32.05,31.99,32.02,55100.0,21.6916,21.7323,21.6916,21.712,55100.0
2010-07-29 12:55:00,32.02,32.13,32.02,32.12,34300.0,21.712,21.7865,21.712,21.7798,34300.0
2010-07-29 13:00:00,32.11,32.15,32.1,32.15,19900.0,21.773,21.8001,21.7662,21.8001,19900.0
2010-07-29 13:05:00,32.13,32.19,32.13,32.19,12000.0,21.7865,21.8272,21.7865,21.8272,12000.0
2010-07-29 13:10:00,32.19,32.22,32.16,32.21,23500.0,21.8272,21.8476,21.8069,21.8408,23500.0
2010-07-29 13:15:00,32.21,32.21,32.18,32.2,17500.0,21.8408,21.8408,21.8204,21.834,17500.0
2010-07-29 13:20:00,32.2,32.2,32.16,32.16,12600.0,21.834,21.834,21.8069,21.8069,12600.0
2010-07-29 13:25:00,32.17,32.24,32.16,32.24,23900.0,21.8137,21.8611,21.8069,21.8611,23900.0
2010-07-29 13:30:00,32.24,32.26,32.23,32.24,32400.0,21.8611,21.8747,21.8543,21.8611,32400.0
2010-07-29 13:35:00,32.24,32.3,32.24,32.27,33100.0,21.8611,21.9018,21.8611,21.8815,33100.0
2010-07-29 13:40:00,32.27,32.31,32.25,32.29,22600.0,21.8815,21.9086,21.8679,21.895,22600.0
2010-07-29 13:45:00,32.29,32.3,32.26,32.27,35100.0,21.895,21.9018,21.8747,21.8815,35100.0
2010-07-29 13:50:00,32.28,32.29,32.24,32.26,34300.0,21.8883,21.895,21.8611,21.8747,34300.0
2010-07-29 13:55:00,32.27,32.28,32.25,32.25,12200.0,21.8815,21.8883,21.8679,21.8679,12200.0
2010-07-29 14:00:00,32.25,32.28,32.25,32.26,15900.0,21.8679,21.8883,21.8679,21.8747,15900.0
2010-07-29 14:05:00,32.26,32.26,32.22,32.22,21300.0,21.8747,21.8747,21.8476,21.8476,21300.0
2010-07-29 14:10:00,32.22,32.28,32.22,32.27,27000.0,21.8476,21.8883,21.8476,21.8815,27000.0
2010-07-29 14:15:00,32.28,32.28,32.26,32.28,21200.0,21.8883,21.8883,21.8747,21.8883,21200.0
2010-07-29 14:20:00,32.27,32.33,32.26,32.26,40900.0,21.8815,21.9222,21.8747,21.8747,40900.0
2010-07-29 14:25:00,32.26,32.33,32.26,32.31,41300.0,21.8747,21.9222,21.8747,21.9086,41300.0
2010-07-29 14:30:00,32.32,32.34,32.27,32.27,31600.0,21.9154,21.9289,21.8815,21.8815,31600.0
2010-07-29 14:35:00,32.28,32.38,32.28,32.35,29800.0,21.8883,21.9561,21.8883,21.9357,29800.0
2010-07-29 14:40:00,32.36,32.42,32.35,32.38,73100.0,21.9425,21.9832,21.9357,21.9561,73100.0
2010-07-29 14:45:00,32.38,32.43,32.37,32.39,32500.0,21.9561,21.99,21.9493,21.9628,32500.0
2010-07-29 14:50:00,32.39,32.42,32.35,32.37,33400.0,21.9628,21.9832,21.9357,21.9493,33400.0
2010-07-29 14:55:00,32.37,32.39,32.32,32.39,43100.0,21.9493,21.9628,21.9154,21.9628,43100.0
2010-07-29 15:00:00,32.39,32.39,32.31,32.32,53900.0,21.9628,21.9628,21.9086,21.9154,53900.0
2010-07-29 15:05:00,32.33,32.36,32.32,32.32,35100.0,21.9222,21.9425,21.9154,21.9154,35100.0
2010-07-29 15:10:00,32.33,32.38,32.31,32.35,60400.0,21.9222,21.9561,21.9086,21.9357,60400.0
2010-07-29 15:15:00,32.35,32.39,32.33,32.35,86100.0,21.9357,21.9628,21.9222,21.9357,86100.0
2010-07-29 15:20:00,32.34,32.37,32.31,32.37,62600.0,21.9289,21.9493,21.9086,21.9493,62600.0
2010-07-29 15:25:00,32.37,32.37,32.33,32.35,58400.0,21.9493,21.9493,21.9222,21.9357,58400.0
2010-07-29 15:30:00,32.34,32.36,32.29,32.34,108300.0,21.9289,21.9425,21.895,21.9289,108300.0
2010-07-29 15:35:00,32.34,32.37,32.33,32.37,92600.0,21.9289,21.9493,21.9222,21.9493,92600.0
2010-07-29 15:40:00,32.36,32.38,32.32,32.37,125800.0,21.9425,21.9561,21.9154,21.9493,125800.0
2010-07-29 15:45:00,32.36,32.36,32.31,32.33,128200.0,21.9425,21.9425,21.9086,21.9222,128200.0
2010-07-29 15:50:00,32.33,32.37,32.33,32.36,125100.0,21.9222,21.9493,21.9222,21.9425,125100.0
2010-07-29 15:55:00,32.36,32.39,32.27,32.29,301900.0,21.9425,21.9628,21.8815,21.895,301900.0
2010-07-30 09:30:00,32.12,32.12,31.82,31.83,94200.0,21.7798,21.7798,21.5763,21.5831,94200.0
2010-07-30 09:35:00,31.83,31.85,31.53,31.53,175000.0,21.5831,21.5967,21.3797,21.3797,175000.0
2010-07-30 09:40:00,31.53,31.67,31.42,31.45,284000.0,21.3797,21.4746,21.3051,21.3255,284000.0
2010-07-30 09:45:00,31.46,31.65,31.45,31.61,186100.0,21.3322,21.4611,21.3255,21.4339,186100.0
2010-07-30 09:50:00,31.6,31.66,31.54,31.59,80500.0,21.4272,21.4678,21.3865,21.4204,80500.0
2010-07-30 09:55:00,31.59,31.83,31.59,31.81,85500.0,21.4204,21.5831,21.4204,21.5696,85500.0
2010-07-30 10:00:00,31.82,32.0,31.77,31.99,98800.0,21.5763,21.6984,21.5424,21.6916,98800.0
2010-07-30 10:05:00,31.98,32.06,31.97,32.06,89300.0,21.6848,21.7391,21.678,21.7391,89300.0
2010-07-30 10:10:00,32.05,32.14,32.01,32.12,81100.0,21.7323,21.7933,21.7052,21.7798,81100.0
2010-07-30 10:15:00,32.12,32.15,32.06,32.11,78600.0,21.7798,21.8001,21.7391,21.773,78600.0
2010-07-30 10:20:00,32.1,32.17,32.09,32.15,80400.0,21.7662,21.8137,21.7594,21.8001,80400.0
2010-07-30 10:25:00,32.15,32.23,32.15,32.23,43700.0,21.8001,21.8543,21.8001,21.8543,43700.0
2010-07-30 10:30:00,32.23,32.33,32.23,32.33,149800.0,21.8543,21.9222,21.8543,21.9222,149800.0
2010-07-30 10:35:00,32.33,32.4,32.31,32.35,83600.0,21.9222,21.9696,21.9086,21.9357,83600.0
2010-07-30 10:40:00,32.36,32.42,32.35,32.42,46300.0,21.9425,21.9832,21.9357,21.9832,46300.0
2010-07-30 10:45:00,32.42,32.48,32.41,32.46,34900.0,21.9832,22.0239,21.9764,22.0103,34900.0
2010-07-30 10:50:00,32.46,32.47,32.37,32.39,63100.0,22.0103,22.0171,21.9493,21.9628,63100.0
2010-07-30 10:55:00,32.39,32.47,32.39,32.44,29300.0,21.9628,22.0171,21.9628,21.9967,29300.0
2010-07-30 11:00:00,32.44,32.52,32.42,32.49,64000.0,21.9967,22.051,21.9832,22.0306,64000.0
2010-07-30 11:05:00,32.49,32.53,32.49,32.5,30300.0,22.0306,22.0578,22.0306,22.0374,30300.0
2010-07-30 11:10:00,32.51,32.51,32.45,32.47,38300.0,22.0442,22.0442,22.0035,22.0171,38300.0
2010-07-30 11:15:00,32.48,32.51,32.47,32.5,22600.0,22.0239,22.0442,22.0171,22.0374,22600.0
2010-07-30 11:20:00,32.51,32.51,32.4,32.42,17300.0,22.0442,22.0442,21.9696,21.9832,17300.0
2010-07-30 11:25:00,32.41,32.42,32.35,32.35,24600.0,21.9764,21.9832,21.9357,21.9357,24600.0
2010-07-30 11:30:00,32.37,32.43,32.37,32.42,37600.0,21.9493,21.99,21.9493,21.9832,37600.0
2010-07-30 11:35:00,32.42,32.45,32.39,32.42,18300.0,21.9832,22.0035,21.9628,21.9832,18300.0
2010-07-30 11:40:00,32.42,32.44,32.4,32.43,9900.0,21.9832,21.9967,21.9696,21.99,9900.0
2010-07-30 11:45:00,32.43,32.46,32.4,32.42,16100.0,21.99,22.0103,21.9696,21.9832,16100.0
2010-07-30 11:50:00,32.43,32.46,32.42,32.42,17400.0,21.99,22.0103,21.9832,21.9832,17400.0
2010-07-30 11:55:00,32.43,32.47,32.41,32.46,9600.0,21.99,22.0171,21.9764,22.0103,9600.0
2010-07-30 12:00:00,32.46,32.47,32.44,32.46,12100.0,22.0103,22.0171,21.9967,22.0103,12100.0
2010-07-30 12:05:00,32.46,32.51,32.45,32.5,19100.0,22.0103,22.0442,22.0035,22.0374,19100.0
2010-07-30 12:10:00,32.49,32.49,32.43,32.47,18400.0,22.0306,22.0306,21.99,22.0171,18400.0
2010-07-30 12:15:00,32.46,32.47,32.41,32.41,27600.0,22.0103,22.0171,21.9764,21.9764,27600.0
2010-07-30 12:20:00,32.41,32.43,32.4,32.42,22600.0,21.9764,21.99,21.9696,21.9832,22600.0
2010-07-30 12:25:00,32.42,32.44,32.41,32.41,14900.0,21.9832,21.9967,21.9764,21.9764,14900.0
2010-07-30 12:30:00,32.41,32.43,32.37,32.39,23800.0,21.9764,21.99,21.9493,21.9628,23800.0
2010-07-30 12:35:00,32.4,32.43,32.4,32.41,20800.0,21.9696,21.99,21.9696,21.9764,20800.0
2010-07-30 12:40:00,32.4,32.42,32.39,32.41,25000.0,21.9696,21.9832,21.9628,21.9764,25000.0
2010-07-30 12:45:00,32.4,32.41,32.38,32.39,23300.0,21.9696,21.9764,21.9561,21.9628,23300.0
2010-07-30 12:50:00,32.39,32.44,32.38,32.44,26400.0,21.9628,21.9967,21.9561,21.9967,26400.0
2010-07-30 12:55:00,32.45,32.47,32.43,32.43,21800.0,22.0035,22.0171,21.99,21.99,21800.0
2010-07-30 13:00:00,32.43,32.45,32.41,32.42,18500.0,21.99,22.0035,21.9764,21.9832,18500.0
2010-07-30 13:05:00,32.42,32.44,32.4,32.41,10600.0,21.9832,21.9967,21.9696,21.9764,10600.0
2010-07-30 13:10:00,32.4,32.4,32.35,32.36,23700.0,21.9696,21.9696,21.9357,21.9425,23700.0
2010-07-30 13:15:00,32.36,32.38,32.29,32.32,40300.0,21.9425,21.9561,21.895,21.9154,40300.0
2010-07-30 13:20:00,32.32,32.32,32.28,32.32,32000.0,21.9154,21.9154,21.8883,21.9154,32000.0
2010-07-30 13:25:00,32.32,32.33,32.29,32.29,20500.0,21.9154,21.9222,21.895,21.895,20500.0
2010-07-30 13:30:00,32.29,32.33,32.28,32.32,28100.0,21.895,21.9222,21.8883,21.9154,28100.0
2010-07-30 13:35:00,32.33,32.36,32.28,32.29,62600.0,21.9222,21.9425,21.8883,21.895,62600.0
2010-07-30 13:40:00,32.3,32.37,32.29,32.34,34200.0,21.9018,21.9493,21.895,21.9289,34200.0
2010-07-30 13:45:00,32.34,32.35,32.32,32.32,41500.0,21.9289,21.9357,21.9154,21.9154,41500.0
2010-07-30 13:50:00,32.31,32.31,32.29,32.29,14800.0,21.9086,21.9086,21.895,21.895,14800.0
2010-07-30 13:55:00,32.28,32.28,32.21,32.22,33100.0,21.8883,21.8883,21.8408,21.8476,33100.0
2010-07-30 14:00:00,32.23,32.25,32.22,32.24,26400.0,21.8543,21.8679,21.8476,21.8611,26400.0
2010-07-30 14:05:00,32.24,32.25,32.23,32.25,14400.0,21.8611,21.8679,21.8543,21.8679,14400.0
2010-07-30 14:10:00,32.24,32.28,32.23,32.24,54700.0,21.8611,21.8883,21.8543,21.8611,54700.0
2010-07-30 14:15:00,32.24,32.32,32.23,32.28,78000.0,21.8611,21.9154,21.8543,21.8883,78000.0
2010-07-30 14:20:00,32.28,32.28,32.24,32.25,51100.0,21.8883,21.8883,21.8611,21.8679,51100.0
2010-07-30 14:25:00,32.25,32.26,32.23,32.25,35800.0,21.8679,21.8747,21.8543,21.8679,35800.0
2010-07-30 14:30:00,32.25,32.25,32.23,32.25,25300.0,21.8679,21.8679,21.8543,21.8679,25300.0
2010-07-30 14:35:00,32.25,32.27,32.23,32.25,23200.0,21.8679,21.8815,21.8543,21.8679,23200.0
2010-07-30 14:40:00,32.25,32.28,32.23,32.26,52700.0,21.8679,21.8883,21.8543,21.8747,52700.0
2010-07-30 14:45:00,32.25,32.26,32.22,32.25,27300.0,21.8679,21.8747,21.8476,21.8679,27300.0
2010-07-30 14:50:00,32.24,32.28,32.23,32.25,49000.0,21.8611,21.8883,21.8543,21.8679,49000.0
2010-07-30 14:55:00,32.25,32.26,32.22,32.24,26100.0,21.8679,21.8747,21.8476,21.8611,26100.0
2010-07-30 15:00:00,32.24,32.26,32.22,32.25,54700.0,21.8611,21.8747,21.8476,21.8679,54700.0
2010-07-30 15:05:00,32.25,32.27,32.23,32.25,59700.0,21.8679,21.8815,21.8543,21.8679,59700.0
2010-07-30 15:10:00,32.25,32.28,32.25,32.28,52900.0,21.8679,21.8883,21.8679,21.8883,52900.0
2010-07-30 15:15:00,32.28,32.34,32.27,32.33,37200.0,21.8883,21.9289,21.8815,21.9222,37200.0
2010-07-30 15:20:00,32.34,32.42,32.33,32.42,58900.0,21.9289,21.9832,21.9222,21.9832,58900.0
2010-07-30 15:25:00,32.42,32.43,32.38,32.41,69800.0,21.9832,21.99,21.9561,21.9764,69800.0
2010-07-30 15:30:00,32.41,32.42,32.35,32.36,84700.0,21.9764,21.9832,21.9357,21.9425,84700.0
2010-07-30 15:35:00,32.36,32.38,32.31,32.33,86000.0,21.9425,21.9561,21.9086,21.9222,86000.0
2010-07-30 15:40:00,32.32,32.37,32.32,32.35,93600.0,21.9154,21.9493,21.9154,21.9357,93600.0
2010-07-30 15:45:00,32.34,32.35,32.26,32.27,223200.0,21.9289,21.9357,21.8747,21.8815,223200.0
2010-07-30 15:50:00,32.26,32.32,32.26,32.28,172600.0,21.8747,21.9154,21.8747,21.8883,172600.0
2010-07-30 15:55:00,32.27,32.34,32.25,32.26,314500.0,21.8815,21.9289,21.8679,21.8747,314500.0
2010-08-02 09:30:00,32.63,32.64,32.36,32.5,118400.0,22.1256,22.1324,21.9425,22.0374,118400.0
2010-08-02 09:35:00,32.49,32.54,32.48,32.5,85100.0,22.0306,22.0646,22.0239,22.0374,85100.0
2010-08-02 09:40:00,32.5,32.52,32.43,32.49,54700.0,22.0374,22.051,21.99,22.0306,54700.0
2010-08-02 09:45:00,32.49,32.52,32.43,32.52,51700.0,22.0306,22.051,21.99,22.051,51700.0
2010-08-02 09:50:00,32.52,32.54,32.42,32.44,71600.0,22.051,22.0646,21.9832,21.9967,71600.0
2010-08-02 09:55:00,32.44,32.46,32.4,32.4,79600.0,21.9967,22.0103,21.9696,21.9696,79600.0
2010-08-02 10:00:00,32.4,32.54,32.4,32.47,85700.0,21.9696,22.0646,21.9696,22.0171,85700.0
2010-08-02 10:05:00,32.48,32.54,32.46,32.52,81300.0,22.0239,22.0646,22.0103,22.051,81300.0
2010-08-02 10:10:00,32.52,32.59,32.51,32.58,74000.0,22.051,22.0985,22.0442,22.0917,74000.0
2010-08-02 10:15:00,32.59,32.67,32.58,32.64,24500.0,22.0985,22.1527,22.0917,22.1324,24500.0
2010-08-02 10:20:00,32.65,32.7,32.65,32.7,32900.0,22.1391,22.173,22.1391,22.173,32900.0
2010-08-02 10:25:00,32.7,32.74,32.69,32.72,40600.0,22.173,22.2002,22.1663,22.1866,40600.0
2010-08-02 10:30:00,32.71,32.75,32.69,32.75,51100.0,22.1798,22.2069,22.1663,22.2069,51100.0
2010-08-02 10:35:00,32.75,32.79,32.74,32.77,68000.0,22.2069,22.2341,22.2002,22.2205,68000.0
2010-08-02 10:40:00,32.77,32.78,32.75,32.76,46600.0,22.2205,22.2273,22.2069,22.2137,46600.0
2010-08-02 10:45:00,32.76,32.77,32.74,32.74,46900.0,22.2137,22.2205,22.2002,22.2002,46900.0
2010-08-02 10:50:00,32.74,32.86,32.74,32.81,175900.0,22.2002,22.2815,22.2002,22.2476,175900.0
2010-08-02 10:55:00,32.81,32.82,32.77,32.81,72900.0,22.2476,22.2544,22.2205,22.2476,72900.0
2010-08-02 11:00:00,32.81,32.84,32.79,32.83,52100.0,22.2476,22.268,22.2341,22.2612,52100.0
2010-08-02 11:05:00,32.84,32.88,32.83,32.87,21900.0,22.268,22.2951,22.2612,22.2883,21900.0
2010-08-02 11:10:00,32.87,32.88,32.78,32.79,14700.0,22.2883,22.2951,22.2273,22.2341,14700.0
2010-08-02 11:15:00,32.78,32.84,32.78,32.84,13200.0,22.2273,22.268,22.2273,22.268,13200.0
2010-08-02 11:20:00,32.83,32.84,32.79,32.81,32200.0,22.2612,22.268,22.2341,22.2476,32200.0
2010-08-02 11:25:00,32.81,32.83,32.76,32.76,31400.0,22.2476,22.2612,22.2137,22.2137,31400.0
2010-08-02 11:30:00,32.76,32.88,32.76,32.87,28900.0,22.2137,22.2951,22.2137,22.2883,28900.0
2010-08-02 11:35:00,32.88,32.89,32.82,32.83,17900.0,22.2951,22.3019,22.2544,22.2612,17900.0
2010-08-02 11:40:00,32.82,32.83,32.76,32.76,12100.0,22.2544,22.2612,22.2137,22.2137,12100.0
2010-08-02 11:45:00,32.77,32.81,32.76,32.81,10500.0,22.2205,22.2476,22.2137,22.2476,10500.0
2010-08-02 11:50:00,32.81,32.84,32.81,32.83,16400.0,22.2476,22.268,22.2476,22.2612,16400.0
2010-08-02 11:55:00,32.83,32.86,32.82,32.86,17100.0,22.2612,22.2815,22.2544,22.2815,17100.0
2010-08-02 12:00:00,32.86,32.86,32.79,32.79,20100.0,22.2815,22.2815,22.2341,22.2341,20100.0
2010-08-02 12:05:00,32.8,32.8,32.68,32.69,44600.0,22.2409,22.2409,22.1595,22.1663,44600.0
2010-08-02 12:10:00,32.7,32.74,32.67,32.68,64600.0,22.173,22.2002,22.1527,22.1595,64600.0
2010-08-02 12:15:00,32.68,32.71,32.66,32.71,15600.0,22.1595,22.1798,22.1459,22.1798,15600.0
2010-08-02 12:20:00,32.7,32.73,32.7,32.72,8200.0,22.173,22.1934,22.173,22.1866,8200.0
2010-08-02 12:25:00,32.71,32.73,32.7,32.71,11600.0,22.1798,22.1934,22.173,22.1798,11600.0
2010-08-02 12:30:00,32.7,32.71,32.69,32.69,8600.0,22.173,22.1798,22.1663,22.1663,8600.0
2010-08-02 12:35:00,32.7,32.71,32.69,32.7,15700.0,22.173,22.1798,22.1663,22.173,15700.0
2010-08-02 12:40:00,32.7,32.71,32.7,32.71,7500.0,22.173,22.1798,22.173,22.1798,7500.0
2010-08-02 12:45:00,32.71,32.71,32.67,32.67,11100.0,22.1798,22.1798,22.1527,22.1527,11100.0
2010-08-02 12:50:00,32.67,32.73,32.67,32.72,16800.0,22.1527,22.1934,22.1527,22.1866,16800.0
2010-08-02 12:55:00,32.72,32.75,32.7,32.72,18700.0,22.1866,22.2069,22.173,22.1866,18700.0
2010-08-02 13:00:00,32.72,32.74,32.72,32.73,17000.0,22.1866,22.2002,22.1866,22.1934,17000.0
2010-08-02 13:05:00,32.74,32.76,32.74,32.76,17600.0,22.2002,22.2137,22.2002,22.2137,17600.0
2010-08-02 13:10:00,32.75,32.77,32.74,32.75,21400.0,22.2069,22.2205,22.2002,22.2069,21400.0
2010-08-02 13:15:00,32.75,32.75,32.74,32.75,3400.0,22.2069,22.2069,22.2002,22.2069,3400.0
2010-08-02 13:20:00,32.75,32.76,32.72,32.72,17900.0,22.2069,22.2137,22.1866,22.1866,17900.0
2010-08-02 13:25:00,32.72,32.72,32.7,32.7,2800.0,22.1866,22.1866,22.173,22.173,2800.0
2010-08-02 13:30:00,32.69,32.7,32.66,32.7,13400.0,22.1663,22.173,22.1459,22.173,13400.0
2010-08-02 13:35:00,32.71,32.73,32.69,32.71,14000.0,22.1798,22.1934,22.1663,22.1798,14000.0
2010-08-02 13:40:00,32.7,32.75,32.7,32.71,12600.0,22.173,22.2069,22.173,22.1798,12600.0
2010-08-02 13:45:00,32.71,32.75,32.71,32.71,25300.0,22.1798,22.2069,22.1798,22.1798,25300.0
2010-08-02 13:50:00,32.7,32.74,32.7,32.74,10100.0,22.173,22.2002,22.173,22.2002,10100.0
2010-08-02 13:55:00,32.74,32.78,32.73,32.77,26900.0,22.2002,22.2273,22.1934,22.2205,26900.0
2010-08-02 14:00:00,32.76,32.78,32.75,32.75,20100.0,22.2137,22.2273,22.2069,22.2069,20100.0
2010-08-02 14:05:00,32.75,32.77,32.75,32.76,11300.0,22.2069,22.2205,22.2069,22.2137,11300.0
2010-08-02 14:10:00,32.77,32.83,32.76,32.82,22000.0,22.2205,22.2612,22.2137,22.2544,22000.0
2010-08-02 14:15:00,32.83,32.84,32.81,32.83,26100.0,22.2612,22.268,22.2476,22.2612,26100.0
2010-08-02 14:20:00,32.82,32.82,32.78,32.79,25000.0,22.2544,22.2544,22.2273,22.2341,25000.0
2010-08-02 14:25:00,32.79,32.8,32.77,32.78,22700.0,22.2341,22.2409,22.2205,22.2273,22700.0
2010-08-02 14:30:00,32.78,32.84,32.78,32.82,52200.0,22.2273,22.268,22.2273,22.2544,52200.0
2010-08-02 14:35:00,32.83,32.85,32.8,32.85,32400.0,22.2612,22.2748,22.2409,22.2748,32400.0
2010-08-02 14:40:00,32.84,32.86,32.83,32.84,53100.0,22.268,22.2815,22.2612,22.268,53100.0
2010-08-02 14:45:00,32.85,32.87,32.82,32.83,28700.0,22.2748,22.2883,22.2544,22.2612,28700.0
2010-08-02 14:50:00,32.82,32.86,32.81,32.83,24100.0,22.2544,22.2815,22.2476,22.2612,24100.0
2010-08-02 14:55:00,32.84,32.87,32.83,32.84,33400.0,22.268,22.2883,22.2612,22.268,33400.0
2010-08-02 15:00:00,32.84,32.86,32.8,32.8,106200.0,22.268,22.2815,22.2409,22.2409,106200.0
2010-08-02 15:05:00,32.79,32.85,32.79,32.85,48300.0,22.2341,22.2748,22.2341,22.2748,48300.0
2010-08-02 15:10:00,32.85,32.85,32.81,32.81,34800.0,22.2748,22.2748,22.2476,22.2476,34800.0
2010-08-02 15:15:00,32.82,32.86,32.81,32.85,47300.0,22.2544,22.2815,22.2476,22.2748,47300.0
2010-08-02 15:20:00,32.85,32.86,32.82,32.84,42500.0,22.2748,22.2815,22.2544,22.268,42500.0
2010-08-02 15:25:00,32.84,32.86,32.83,32.86,26600.0,22.268,22.2815,22.2612,22.2815,26600.0
2010-08-02 15:30:00,32.86,32.89,32.84,32.89,70500.0,22.2815,22.3019,22.268,22.3019,70500.0
2010-08-02 15:35:00,32.89,32.91,32.85,32.85,70200.0,22.3019,22.3154,22.2748,22.2748,70200.0
2010-08-02 15:40:00,32.85,32.89,32.82,32.88,104600.0,22.2748,22.3019,22.2544,22.2951,104600.0
2010-08-02 15:45:00,32.88,32.89,32.83,32.85,67300.0,22.2951,22.3019,22.2612,22.2748,67300.0
2010-08-02 15:50:00,32.85,32.89,32.83,32.89,97400.0,22.2748,22.3019,22.2612,22.3019,97400.0
2010-08-02 15:55:00,32.89,32.9,32.86,32.89,186400.0,22.3019,22.3087,22.2815,22.3019,186400.0
2010-08-03 09:30:00,32.78,32.91,32.67,32.72,63900.0,22.2273,22.3154,22.1527,22.1866,63900.0
2010-08-03 09:35:00,32.7,32.85,32.69,32.85,38300.0,22.173,22.2748,22.1663,22.2748,38300.0
2010-08-03 09:40:00,32.86,32.93,32.86,32.88,25800.0,22.2815,22.329,22.2815,22.2951,25800.0
2010-08-03 09:45:00,32.88,32.98,32.86,32.94,93800.0,22.2951,22.3629,22.2815,22.3358,93800.0
2010-08-03 09:50:00,32.95,32.95,32.77,32.77,60700.0,22.3426,22.3426,22.2205,22.2205,60700.0
2010-08-03 09:55:00,32.78,32.78,32.7,32.76,65800.0,22.2273,22.2273,22.173,22.2137,65800.0
2010-08-03 10:00:00,32.74,32.76,32.59,32.67,71500.0,22.2002,22.2137,22.0985,22.1527,71500.0
2010-08-03 10:05:00,32.66,32.83,32.65,32.81,65900.0,22.1459,22.2612,22.1391,22.2476,65900.0
2010-08-03 10:10:00,32.81,32.81,32.77,32.77,37500.0,22.2476,22.2476,22.2205,22.2205,37500.0
2010-08-03 10:15:00,32.76,32.81,32.74,32.8,30200.0,22.2137,22.2476,22.2002,22.2409,30200.0
2010-08-03 10:20:00,32.8,32.88,32.79,32.84,29200.0,22.2409,22.2951,22.2341,22.268,29200.0
2010-08-03 10:25:00,32.84,32.88,32.8,32.86,22100.0,22.268,22.2951,22.2409,22.2815,22100.0
2010-08-03 10:30:00,32.86,32.92,32.86,32.91,20100.0,22.2815,22.3222,22.2815,22.3154,20100.0
2010-08-03 10:35:00,32.91,32.98,32.91,32.96,35600.0,22.3154,22.3629,22.3154,22.3493,35600.0
2010-08-03 10:40:00,32.95,32.97,32.92,32.96,27000.0,22.3426,22.3561,22.3222,22.3493,27000.0
2010-08-03 10:45:00,32.96,33.08,32.96,33.08,60100.0,22.3493,22.4307,22.3493,22.4307,60100.0
2010-08-03 10:50:00,33.07,33.08,33.04,33.06,55400.0,22.4239,22.4307,22.4036,22.4172,55400.0
2010-08-03 10:55:00,33.07,33.08,33.05,33.06,30700.0,22.4239,22.4307,22.4104,22.4172,30700.0
2010-08-03 11:00:00,33.06,33.06,33.01,33.01,51000.0,22.4172,22.4172,22.3832,22.3832,51000.0
2010-08-03 11:05:00,33.01,33.05,32.98,33.03,83700.0,22.3832,22.4104,22.3629,22.3968,83700.0
2010-08-03 11:10:00,33.03,33.03,32.99,32.99,21600.0,22.3968,22.3968,22.3697,22.3697,21600.0
2010-08-03 11:15:00,32.99,33.05,32.96,33.04,34600.0,22.3697,22.4104,22.3493,22.4036,34600.0
2010-08-03 11:20:00,33.04,33.11,33.04,33.11,32800.0,22.4036,22.4511,22.4036,22.4511,32800.0
2010-08-03 11:25:00,33.1,33.11,33.08,33.09,14300.0,22.4443,22.4511,22.4307,22.4375,14300.0
2010-08-03 11:30:00,33.08,33.16,33.08,33.13,45400.0,22.4307,22.485,22.4307,22.4646,45400.0
2010-08-03 11:35:00,33.12,33.15,33.1,33.14,38200.0,22.4578,22.4782,22.4443,22.4714,38200.0
2010-08-03 11:40:00,33.14,33.14,33.12,33.14,17600.0,22.4714,22.4714,22.4578,22.4714,17600.0
2010-08-03 11:45:00,33.13,33.15,33.1,33.13,29200.0,22.4646,22.4782,22.4443,22.4646,29200.0
2010-08-03 11:50:00,33.12,33.14,33.11,33.12,14300.0,22.4578,22.4714,22.4511,22.4578,14300.0
2010-08-03 11:55:00,33.12,33.12,33.06,33.08,15300.0,22.4578,22.4578,22.4172,22.4307,15300.0
2010-08-03 12:00:00,33.08,33.08,33.01,33.01,15700.0,22.4307,22.4307,22.3832,22.3832,15700.0
2010-08-03 12:05:00,33.02,33.08,33.01,33.07,37500.0,22.39,22.4307,22.3832,22.4239,37500.0
2010-08-03 12:10:00,33.07,33.08,33.06,33.08,19700.0,22.4239,22.4307,22.4172,22.4307,19700.0
2010-08-03 12:15:00,33.08,33.09,32.99,33.0,36700.0,22.4307,22.4375,22.3697,22.3765,36700.0
2010-08-03 12:20:00,33.0,33.06,32.99,33.06,18300.0,22.3765,22.4172,22.3697,22.4172,18300.0
2010-08-03 12:25:00,33.05,33.08,32.98,32.98,55900.0,22.4104,22.4307,22.3629,22.3629,55900.0
2010-08-03 12:30:00,32.98,32.99,32.95,32.95,41500.0,22.3629,22.3697,22.3426,22.3426,41500.0
2010-08-03 12:35:00,32.95,32.97,32.89,32.95,78200.0,22.3426,22.3561,22.3019,22.3426,78200.0
2010-08-03 12:40:00,32.95,32.97,32.93,32.94,17100.0,22.3426,22.3561,22.329,22.3358,17100.0
2010-08-03 12:45:00,32.94,32.94,32.9,32.9,20500.0,22.3358,22.3358,22.3087,22.3087,20500.0
2010-08-03 12:50:00,32.9,32.96,32.9,32.96,25500.0,22.3087,22.3493,22.3087,22.3493,25500.0
2010-08-03 12:55:00,32.95,32.96,32.93,32.93,20000.0,22.3426,22.3493,22.329,22.329,20000.0
2010-08-03 13:00:00,32.93,32.94,32.89,32.9,22500.0,22.329,22.3358,22.3019,22.3087,22500.0
2010-08-03 13:05:00,32.9,32.9,32.85,32.87,28400.0,22.3087,22.3087,22.2748,22.2883,28400.0
2010-08-03 13:10:00,32.87,32.9,32.86,32.89,24600.0,22.2883,22.3087,22.2815,22.3019,24600.0
2010-08-03 13:15:00,32.9,32.91,32.87,32.91,18100.0,22.3087,22.3154,22.2883,22.3154,18100.0
2010-08-03 13:20:00,32.91,32.91,32.88,32.9,18100.0,22.3154,22.3154,22.2951,22.3087,18100.0
2010-08-03 13:25:00,32.9,32.93,32.89,32.9,19100.0,22.3087,22.329,22.3019,22.3087,19100.0
2010-08-03 13:30:00,32.89,32.95,32.89,32.94,20300.0,22.3019,22.3426,22.3019,22.3358,20300.0
2010-08-03 13:35:00,32.94,32.95,32.93,32.93,23500.0,22.3358,22.3426,22.329,22.329,23500.0
2010-08-03 13:40:00,32.92,32.93,32.87,32.87,15400.0,22.3222,22.329,22.2883,22.2883,15400.0
2010-08-03 13:45:00,32.88,32.9,32.87,32.88,16700.0,22.2951,22.3087,22.2883,22.2951,16700.0
2010-08-03 13:50:00,32.87,32.95,32.86,32.95,31400.0,22.2883,22.3426,22.2815,22.3426,31400.0
2010-08-03 13:55:00,32.96,32.97,32.9,32.94,87600.0,22.3493,22.3561,22.3087,22.3358,87600.0
2010-08-03 14:00:00,32.94,32.95,32.9,32.93,25600.0,22.3358,22.3426,22.3087,22.329,25600.0
2010-08-03 14:05:00,32.93,32.94,32.9,32.92,42200.0,22.329,22.3358,22.3087,22.3222,42200.0
2010-08-03 14:10:00,32.93,32.96,32.93,32.94,17300.0,22.329,22.3493,22.329,22.3358,17300.0
2010-08-03 14:15:00,32.94,32.97,32.94,32.96,25000.0,22.3358,22.3561,22.3358,22.3493,25000.0
2010-08-03 14:20:00,32.95,32.96,32.94,32.95,16700.0,22.3426,22.3493,22.3358,22.3426,16700.0
2010-08-03 14:25:00,32.95,33.0,32.94,33.0,59500.0,22.3426,22.3765,22.3358,22.3765,59500.0
2010-08-03 14:30:00,33.01,33.01,32.97,32.99,18500.0,22.3832,22.3832,22.3561,22.3697,18500.0
2010-08-03 14:35:00,33.0,33.0,32.97,32.99,32600.0,22.3765,22.3765,22.3561,22.3697,32600.0
2010-08-03 14:40:00,32.98,32.99,32.95,32.95,43300.0,22.3629,22.3697,22.3426,22.3426,43300.0
2010-08-03 14:45:00,32.96,32.97,32.95,32.97,56700.0,22.3493,22.3561,22.3426,22.3561,56700.0
2010-08-03 14:50:00,32.96,32.98,32.94,32.96,58800.0,22.3493,22.3629,22.3358,22.3493,58800.0
2010-08-03 14:55:00,32.97,33.0,32.95,32.97,38100.0,22.3561,22.3765,22.3426,22.3561,38100.0
2010-08-03 15:00:00,32.97,33.01,32.97,32.98,77600.0,22.3561,22.3832,22.3561,22.3629,77600.0
2010-08-03 15:05:00,32.99,32.99,32.95,32.97,42100.0,22.3697,22.3697,22.3426,22.3561,42100.0
2010-08-03 15:10:00,32.96,33.01,32.96,33.01,57000.0,22.3493,22.3832,22.3493,22.3832,57000.0
2010-08-03 15:15:00,33.0,33.02,32.96,33.02,94400.0,22.3765,22.39,22.3493,22.39,94400.0
2010-08-03 15:20:00,33.02,33.04,32.92,32.92,115000.0,22.39,22.4036,22.3222,22.3222,115000.0
2010-08-03 15:25:00,32.92,32.93,32.9,32.93,46400.0,22.3222,22.329,22.3087,22.329,46400.0
2010-08-03 15:30:00,32.92,32.93,32.89,32.93,73100.0,22.3222,22.329,22.3019,22.329,73100.0
2010-08-03 15:35:00,32.92,32.94,32.91,32.92,41600.0,22.3222,22.3358,22.3154,22.3222,41600.0
2010-08-03 15:40:00,32.93,32.97,32.9,32.91,87100.0,22.329,22.3561,22.3087,22.3154,87100.0
2010-08-03 15:45:00,32.92,32.93,32.83,32.87,133600.0,22.3222,22.329,22.2612,22.2883,133600.0
2010-08-03 15:50:00,32.87,32.88,32.83,32.84,70300.0,22.2883,22.2951,22.2612,22.268,70300.0
2010-08-03 15:55:00,32.84,32.87,32.83,32.86,200200.0,22.268,22.2883,22.2612,22.2815,200200.0
2010-08-04 09:30:00,32.99,32.99,32.85,32.87,28200.0,22.3697,22.3697,22.2748,22.2883,28200.0
2010-08-04 09:35:00,32.87,32.88,32.79,32.85,42100.0,22.2883,22.2951,22.2341,22.2748,42100.0
2010-08-04 09:40:00,32.84,32.92,32.82,32.88,40800.0,22.268,22.3222,22.2544,22.2951,40800.0
2010-08-04 09:45:00,32.89,32.98,32.89,32.98,34600.0,22.3019,22.3629,22.3019,22.3629,34600.0
2010-08-04 09:50:00,32.98,33.01,32.98,33.0,35900.0,22.3629,22.3832,22.3629,22.3765,35900.0
2010-08-04 09:55:00,32.99,33.11,32.99,33.09,59200.0,22.3697,22.4511,22.3697,22.4375,59200.0
2010-08-04 10:00:00,33.1,33.16,33.09,33.15,156200.0,22.4443,22.485,22.4375,22.4782,156200.0
2010-08-04 10:05:00,33.15,33.21,33.14,33.14,59500.0,22.4782,22.5189,22.4714,22.4714,59500.0
2010-08-04 10:10:00,33.13,33.14,33.07,33.11,43800.0,22.4646,22.4714,22.4239,22.4511,43800.0
2010-08-04 10:15:00,33.11,33.15,33.03,33.04,53000.0,22.4511,22.4782,22.3968,22.4036,53000.0
2010-08-04 10:20:00,33.04,33.09,33.04,33.08,31300.0,22.4036,22.4375,22.4036,22.4307,31300.0
2010-08-04 10:25:00,33.09,33.13,33.08,33.1,24100.0,22.4375,22.4646,22.4307,22.4443,24100.0
2010-08-04 10:30:00,33.11,33.16,33.1,33.11,27100.0,22.4511,22.485,22.4443,22.4511,27100.0
2010-08-04 10:35:00,33.12,33.12,33.05,33.09,34200.0,22.4578,22.4578,22.4104,22.4375,34200.0
2010-08-04 10:40:00,33.09,33.12,33.07,33.11,34000.0,22.4375,22.4578,22.4239,22.4511,34000.0
2010-08-04 10:45:00,33.1,33.14,33.09,33.09,38800.0,22.4443,22.4714,22.4375,22.4375,38800.0
2010-08-04 10:50:00,33.08,33.08,33.06,33.07,18900.0,22.4307,22.4307,22.4172,22.4239,18900.0
2010-08-04 10:55:00,33.06,33.14,33.06,33.14,70500.0,22.4172,22.4714,22.4172,22.4714,70500.0
2010-08-04 11:00:00,33.14,33.14,33.1,33.11,24500.0,22.4714,22.4714,22.4443,22.4511,24500.0
2010-08-04 11:05:00,33.1,33.18,33.1,33.17,19500.0,22.4443,22.4985,22.4443,22.4917,19500.0
2010-08-04 11:10:00,33.17,33.19,33.16,33.16,23100.0,22.4917,22.5053,22.485,22.485,23100.0
2010-08-04 11:15:00,33.17,33.18,33.15,33.18,22400.0,22.4917,22.4985,22.4782,22.4985,22400.0
2010-08-04 11:20:00,33.17,33.18,33.15,33.16,30500.0,22.4917,22.4985,22.4782,22.485,30500.0
2010-08-04 11:25:00,33.15,33.17,33.14,33.15,39800.0,22.4782,22.4917,22.4714,22.4782,39800.0
2010-08-04 11:30:00,33.14,33.19,33.14,33.19,24200.0,22.4714,22.5053,22.4714,22.5053,24200.0
2010-08-04 11:35:00,33.19,33.21,33.17,33.19,37600.0,22.5053,22.5189,22.4917,22.5053,37600.0
2010-08-04 11:40:00,33.19,33.21,33.19,33.21,11300.0,22.5053,22.5189,22.5053,22.5189,11300.0
2010-08-04 11:45:00,33.21,33.31,33.21,33.3,76200.0,22.5189,22.5867,22.5189,22.5799,76200.0
2010-08-04 11:50:00,33.3,33.32,33.28,33.31,17600.0,22.5799,22.5934,22.5663,22.5867,17600.0
2010-08-04 11:55:00,33.31,33.31,33.24,33.24,23600.0,22.5867,22.5867,22.5392,22.5392,23600.0
2010-08-04 12:00:00,33.24,33.27,33.23,33.27,19700.0,22.5392,22.5595,22.5324,22.5595,19700.0
2010-08-04 12:05:00,33.26,33.28,33.25,33.25,18000.0,22.5528,22.5663,22.546,22.546,18000.0
2010-08-04 12:10:00,33.25,33.25,33.22,33.22,14300.0,22.546,22.546,22.5256,22.5256,14300.0
2010-08-04 12:15:00,33.22,33.23,33.21,33.22,18800.0,22.5256,22.5324,22.5189,22.5256,18800.0
2010-08-04 12:20:00,33.23,33.29,33.23,33.27,25000.0,22.5324,22.5731,22.5324,22.5595,25000.0
2010-08-04 12:25:00,33.27,33.28,33.25,33.26,4900.0,22.5595,22.5663,22.546,22.5528,4900.0
2010-08-04 12:30:00,33.26,33.26,33.23,33.23,11100.0,22.5528,22.5528,22.5324,22.5324,11100.0
2010-08-04 12:35:00,33.24,33.27,33.21,33.24,73200.0,22.5392,22.5595,22.5189,22.5392,73200.0
2010-08-04 12:40:00,33.25,33.25,33.21,33.22,21500.0,22.546,22.546,22.5189,22.5256,21500.0
2010-08-04 12:45:00,33.22,33.27,33.22,33.24,16500.0,22.5256,22.5595,22.5256,22.5392,16500.0
2010-08-04 12:50:00,33.24,33.26,33.24,33.26,8500.0,22.5392,22.5528,22.5392,22.5528,8500.0
2010-08-04 12:55:00,33.27,33.28,33.27,33.27,17800.0,22.5595,22.5663,22.5595,22.5595,17800.0
2010-08-04 13:00:00,33.27,33.28,33.24,33.25,22200.0,22.5595,22.5663,22.5392,22.546,22200.0
2010-08-04 13:05:00,33.24,33.25,33.21,33.22,35900.0,22.5392,22.546,22.5189,22.5256,35900.0
2010-08-04 13:10:00,33.22,33.22,33.13,33.14,37900.0,22.5256,22.5256,22.4646,22.4714,37900.0
2010-08-04 13:15:00,33.13,33.18,33.13,33.16,17700.0,22.4646,22.4985,22.4646,22.485,17700.0
2010-08-04 13:20:00,33.15,33.2,33.15,33.16,20000.0,22.4782,22.5121,22.4782,22.485,20000.0
2010-08-04 13:25:00,33.16,33.22,33.15,33.16,50700.0,22.485,22.5256,22.4782,22.485,50700.0
2010-08-04 13:30:00,33.16,33.16,33.15,33.16,27600.0,22.485,22.485,22.4782,22.485,27600.0
2010-08-04 13:35:00,33.16,33.21,33.16,33.2,13000.0,22.485,22.5189,22.485,22.5121,13000.0
2010-08-04 13:40:00,33.2,33.21,33.17,33.19,21200.0,22.5121,22.5189,22.4917,22.5053,21200.0
2010-08-04 13:45:00,33.2,33.24,33.2,33.24,10100.0,22.5121,22.5392,22.5121,22.5392,10100.0
2010-08-04 13:50:00,33.24,33.29,33.24,33.28,13800.0,22.5392,22.5731,22.5392,22.5663,13800.0
2010-08-04 13:55:00,33.28,33.28,33.23,33.25,15700.0,22.5663,22.5663,22.5324,22.546,15700.0
2010-08-04 14:00:00,33.25,33.34,33.25,33.32,28000.0,22.546,22.607,22.546,22.5934,28000.0
2010-08-04 14:05:00,33.32,33.32,33.27,33.27,17700.0,22.5934,22.5934,22.5595,22.5595,17700.0
2010-08-04 14:10:00,33.27,33.28,33.26,33.26,12200.0,22.5595,22.5663,22.5528,22.5528,12200.0
2010-08-04 14:15:00,33.26,33.28,33.25,33.28,15600.0,22.5528,22.5663,22.546,22.5663,15600.0
2010-08-04 14:20:00,33.28,33.32,33.28,33.31,37200.0,22.5663,22.5934,22.5663,22.5867,37200.0
2010-08-04 14:25:00,33.31,33.35,33.31,33.33,33900.0,22.5867,22.6138,22.5867,22.6002,33900.0
2010-08-04 14:30:00,33.34,33.35,33.33,33.35,43100.0,22.607,22.6138,22.6002,22.6138,43100.0
2010-08-04 14:35:00,33.35,33.36,33.34,33.36,40100.0,22.6138,22.6206,22.607,22.6206,40100.0
2010-08-04 14:40:00,33.35,33.38,33.35,33.37,57500.0,22.6138,22.6341,22.6138,22.6274,57500.0
2010-08-04 14:45:00,33.37,33.4,33.36,33.4,55800.0,22.6274,22.6477,22.6206,22.6477,55800.0
2010-08-04 14:50:00,33.4,33.4,33.34,33.36,34400.0,22.6477,22.6477,22.607,22.6206,34400.0
2010-08-04 14:55:00,33.36,33.38,33.34,33.38,20200.0,22.6206,22.6341,22.607,22.6341,20200.0
2010-08-04 15:00:00,33.37,33.38,33.34,33.35,19400.0,22.6274,22.6341,22.607,22.6138,19400.0
2010-08-04 15:05:00,33.35,33.35,33.33,33.34,35000.0,22.6138,22.6138,22.6002,22.607,35000.0
2010-08-04 15:10:00,33.34,33.39,33.33,33.39,49400.0,22.607,22.6409,22.6002,22.6409,49400.0
2010-08-04 15:15:00,33.39,33.47,33.38,33.45,69300.0,22.6409,22.6952,22.6341,22.6816,69300.0
2010-08-04 15:20:00,33.45,33.47,33.44,33.45,42100.0,22.6816,22.6952,22.6748,22.6816,42100.0
2010-08-04 15:25:00,33.45,33.48,33.45,33.48,42100.0,22.6816,22.7019,22.6816,22.7019,42100.0
2010-08-04 15:30:00,33.47,33.51,33.46,33.49,80100.0,22.6952,22.7223,22.6884,22.7087,80100.0
2010-08-04 15:35:00,33.49,33.49,33.41,33.42,57500.0,22.7087,22.7087,22.6545,22.6613,57500.0
2010-08-04 15:40:00,33.43,33.44,33.42,33.44,52400.0,22.668,22.6748,22.6613,22.6748,52400.0
2010-08-04 15:45:00,33.44,33.49,33.44,33.48,105800.0,22.6748,22.7087,22.6748,22.7019,105800.0
2010-08-04 15:50:00,33.49,33.49,33.44,33.47,90600.0,22.7087,22.7087,22.6748,22.6952,90600.0
2010-08-04 15:55:00,33.47,33.51,33.46,33.5,162800.0,22.6952,22.7223,22.6884,22.7155,162800.0
2010-08-05 09:30:00,32.55,33.21,32.55,32.6,67000.0,22.0713,22.5189,22.0713,22.1052,67000.0
2010-08-05 09:35:00,32.6,32.96,32.58,32.8,91300.0,22.1052,22.3493,22.0917,22.2409,91300.0
2010-08-05 09:40:00,32.79,32.87,32.61,32.63,144100.0,22.2341,22.2883,22.112,22.1256,144100.0
2010-08-05 09:45:00,32.63,32.67,32.57,32.6,112500.0,22.1256,22.1527,22.0849,22.1052,112500.0
2010-08-05 09:50:00,32.61,32.81,32.61,32.8,104900.0,22.112,22.2476,22.112,22.2409,104900.0
2010-08-05 09:55:00,32.8,33.13,32.76,33.01,109700.0,22.2409,22.4646,22.2137,22.3832,109700.0
2010-08-05 10:00:00,33.01,33.08,32.94,33.06,66200.0,22.3832,22.4307,22.3358,22.4172,66200.0
2010-08-05 10:05:00,33.06,33.06,33.0,33.0,62600.0,22.4172,22.4172,22.3765,22.3765,62600.0
2010-08-05 10:10:00,33.01,33.01,32.88,32.98,48500.0,22.3832,22.3832,22.2951,22.3629,48500.0
2010-08-05 10:15:00,32.98,32.98,32.81,32.85,47500.0,22.3629,22.3629,22.2476,22.2748,47500.0
2010-08-05 10:20:00,32.85,32.85,32.81,32.83,32100.0,22.2748,22.2748,22.2476,22.2612,32100.0
2010-08-05 10:25:00,32.83,32.89,32.83,32.88,21300.0,22.2612,22.3019,22.2612,22.2951,21300.0
2010-08-05 10:30:00,32.88,32.89,32.78,32.83,53700.0,22.2951,22.3019,22.2273,22.2612,53700.0
2010-08-05 10:35:00,32.83,32.86,32.8,32.86,28300.0,22.2612,22.2815,22.2409,22.2815,28300.0
2010-08-05 10:40:00,32.86,32.86,32.8,32.81,39400.0,22.2815,22.2815,22.2409,22.2476,39400.0
2010-08-05 10:45:00,32.8,32.81,32.8,32.81,14600.0,22.2409,22.2476,22.2409,22.2476,14600.0
2010-08-05 10:50:00,32.81,32.81,32.73,32.73,67200.0,22.2476,22.2476,22.1934,22.1934,67200.0
2010-08-05 10:55:00,32.74,32.78,32.69,32.7,126400.0,22.2002,22.2273,22.1663,22.173,126400.0
2010-08-05 11:00:00,32.7,32.7,32.59,32.6,95600.0,22.173,22.173,22.0985,22.1052,95600.0
2010-08-05 11:05:00,32.59,32.65,32.51,32.64,71500.0,22.0985,22.1391,22.0442,22.1324,71500.0
2010-08-05 11:10:00,32.64,32.66,32.55,32.65,41800.0,22.1324,22.1459,22.0713,22.1391,41800.0
2010-08-05 11:15:00,32.65,32.67,32.61,32.63,34600.0,22.1391,22.1527,22.112,22.1256,34600.0
2010-08-05 11:20:00,32.63,32.64,32.55,32.55,53500.0,22.1256,22.1324,22.0713,22.0713,53500.0
2010-08-05 11:25:00,32.55,32.55,32.52,32.52,17400.0,22.0713,22.0713,22.051,22.051,17400.0
2010-08-05 11:30:00,32.53,32.61,32.51,32.59,46700.0,22.0578,22.112,22.0442,22.0985,46700.0
2010-08-05 11:35:00,32.6,32.62,32.59,32.61,35200.0,22.1052,22.1188,22.0985,22.112,35200.0
2010-08-05 11:40:00,32.61,32.66,32.59,32.6,64400.0,22.112,22.1459,22.0985,22.1052,64400.0
2010-08-05 11:45:00,32.6,32.61,32.56,32.58,27400.0,22.1052,22.112,22.0781,22.0917,27400.0
2010-08-05 11:50:00,32.58,32.6,32.54,32.57,28900.0,22.0917,22.1052,22.0646,22.0849,28900.0
2010-08-05 11:55:00,32.57,32.6,32.56,32.56,14200.0,22.0849,22.1052,22.0781,22.0781,14200.0
2010-08-05 12:00:00,32.56,32.58,32.54,32.55,29300.0,22.0781,22.0917,22.0646,22.0713,29300.0
2010-08-05 12:05:00,32.55,32.55,32.49,32.5,33600.0,22.0713,22.0713,22.0306,22.0374,33600.0
2010-08-05 12:10:00,32.5,32.5,32.46,32.47,34000.0,22.0374,22.0374,22.0103,22.0171,34000.0
2010-08-05 12:15:00,32.48,32.53,32.45,32.45,33000.0,22.0239,22.0578,22.0035,22.0035,33000.0
2010-08-05 12:20:00,32.44,32.46,32.38,32.46,78000.0,21.9967,22.0103,21.9561,22.0103,78000.0
2010-08-05 12:25:00,32.46,32.48,32.45,32.45,16200.0,22.0103,22.0239,22.0035,22.0035,16200.0
2010-08-05 12:30:00,32.46,32.46,32.35,32.38,86700.0,22.0103,22.0103,21.9357,21.9561,86700.0
2010-08-05 12:35:00,32.39,32.44,32.39,32.42,11800.0,21.9628,21.9967,21.9628,21.9832,11800.0
2010-08-05 12:40:00,32.42,32.42,32.37,32.38,16900.0,21.9832,21.9832,21.9493,21.9561,16900.0
2010-08-05 12:45:00,32.39,32.45,32.38,32.45,14600.0,21.9628,22.0035,21.9561,22.0035,14600.0
2010-08-05 12:50:00,32.44,32.44,32.34,32.34,46800.0,21.9967,21.9967,21.9289,21.9289,46800.0
2010-08-05 12:55:00,32.34,32.34,32.29,32.3,72300.0,21.9289,21.9289,21.895,21.9018,72300.0
2010-08-05 13:00:00,32.31,32.33,32.29,32.3,54500.0,21.9086,21.9222,21.895,21.9018,54500.0
2010-08-05 13:05:00,32.3,32.31,32.26,32.3,37600.0,21.9018,21.9086,21.8747,21.9018,37600.0
2010-08-05 13:10:00,32.3,32.31,32.26,32.26,28900.0,21.9018,21.9086,21.8747,21.8747,28900.0
2010-08-05 13:15:00,32.27,32.36,32.27,32.36,15300.0,21.8815,21.9425,21.8815,21.9425,15300.0
2010-08-05 13:20:00,32.37,32.46,32.36,32.45,26600.0,21.9493,22.0103,21.9425,22.0035,26600.0
2010-08-05 13:25:00,32.46,32.47,32.4,32.4,46200.0,22.0103,22.0171,21.9696,21.9696,46200.0
2010-08-05 13:30:00,32.41,32.41,32.36,32.38,55600.0,21.9764,21.9764,21.9425,21.9561,55600.0
2010-08-05 13:35:00,32.38,32.46,32.38,32.45,84000.0,21.9561,22.0103,21.9561,22.0035,84000.0
2010-08-05 13:40:00,32.45,32.47,32.45,32.46,11200.0,22.0035,22.0171,22.0035,22.0103,11200.0
2010-08-05 13:45:00,32.47,32.51,32.46,32.5,83900.0,22.0171,22.0442,22.0103,22.0374,83900.0
2010-08-05 13:50:00,32.5,32.54,32.5,32.54,14800.0,22.0374,22.0646,22.0374,22.0646,14800.0
2010-08-05 13:55:00,32.54,32.58,32.54,32.57,17600.0,22.0646,22.0917,22.0646,22.0849,17600.0
2010-08-05 14:00:00,32.57,32.61,32.57,32.61,19200.0,22.0849,22.112,22.0849,22.112,19200.0
2010-08-05 14:05:00,32.61,32.66,32.61,32.63,62200.0,22.112,22.1459,22.112,22.1256,62200.0
2010-08-05 14:10:00,32.63,32.67,32.62,32.67,21600.0,22.1256,22.1527,22.1188,22.1527,21600.0
2010-08-05 14:15:00,32.67,32.74,32.66,32.71,35100.0,22.1527,22.2002,22.1459,22.1798,35100.0
2010-08-05 14:20:00,32.71,32.78,32.7,32.76,47200.0,22.1798,22.2273,22.173,22.2137,47200.0
2010-08-05 14:25:00,32.76,32.78,32.72,32.76,39400.0,22.2137,22.2273,22.1866,22.2137,39400.0
2010-08-05 14:30:00,32.76,32.77,32.73,32.76,23300.0,22.2137,22.2205,22.1934,22.2137,23300.0
2010-08-05 14:35:00,32.76,32.8,32.76,32.79,25800.0,22.2137,22.2409,22.2137,22.2341,25800.0
2010-08-05 14:40:00,32.78,32.88,32.78,32.88,63900.0,22.2273,22.2951,22.2273,22.2951,63900.0
2010-08-05 14:45:00,32.88,32.88,32.83,32.86,40700.0,22.2951,22.2951,22.2612,22.2815,40700.0
2010-08-05 14:50:00,32.86,32.86,32.79,32.8,36300.0,22.2815,22.2815,22.2341,22.2409,36300.0
2010-08-05 14:55:00,32.8,32.85,32.8,32.8,66100.0,22.2409,22.2748,22.2409,22.2409,66100.0
2010-08-05 15:00:00,32.8,32.88,32.8,32.84,59000.0,22.2409,22.2951,22.2409,22.268,59000.0
2010-08-05 15:05:00,32.85,32.85,32.79,32.79,69400.0,22.2748,22.2748,22.2341,22.2341,69400.0
2010-08-05 15:10:00,32.78,32.83,32.77,32.82,32000.0,22.2273,22.2612,22.2205,22.2544,32000.0
2010-08-05 15:15:00,32.83,32.85,32.8,32.85,35900.0,22.2612,22.2748,22.2409,22.2748,35900.0
2010-08-05 15:20:00,32.85,32.88,32.84,32.88,43700.0,22.2748,22.2951,22.268,22.2951,43700.0
2010-08-05 15:25:00,32.88,32.88,32.82,32.84,29700.0,22.2951,22.2951,22.2544,22.268,29700.0
2010-08-05 15:30:00,32.84,32.85,32.78,32.78,63200.0,22.268,22.2748,22.2273,22.2273,63200.0
2010-08-05 15:35:00,32.78,32.87,32.78,32.84,81100.0,22.2273,22.2883,22.2273,22.268,81100.0
2010-08-05 15:40:00,32.85,32.88,32.84,32.88,74500.0,22.2748,22.2951,22.268,22.2951,74500.0
2010-08-05 15:45:00,32.88,32.9,32.84,32.87,94100.0,22.2951,22.3087,22.268,22.2883,94100.0
2010-08-05 15:50:00,32.87,32.9,32.84,32.89,138100.0,22.2883,22.3087,22.268,22.3019,138100.0
2010-08-05 15:55:00,32.9,32.93,32.86,32.91,244900.0,22.3087,22.329,22.2815,22.3154,244900.0
2010-08-06 09:30:00,32.72,32.92,32.61,32.9,41700.0,22.1866,22.3222,22.112,22.3087,41700.0
2010-08-06 09:35:00,32.91,33.32,32.88,33.16,111000.0,22.3154,22.5934,22.2951,22.485,111000.0
2010-08-06 09:40:00,33.16,33.28,33.16,33.22,39300.0,22.485,22.5663,22.485,22.5256,39300.0
2010-08-06 09:45:00,33.21,33.22,33.11,33.14,25200.0,22.5189,22.5256,22.4511,22.4714,25200.0
2010-08-06 09:50:00,33.14,33.24,33.13,33.23,64200.0,22.4714,22.5392,22.4646,22.5324,64200.0
2010-08-06 09:55:00,33.22,33.22,33.15,33.16,82800.0,22.5256,22.5256,22.4782,22.485,82800.0
2010-08-06 10:00:00,33.16,33.18,33.11,33.11,37000.0,22.485,22.4985,22.4511,22.4511,37000.0
2010-08-06 10:05:00,33.11,33.14,33.03,33.07,30900.0,22.4511,22.4714,22.3968,22.4239,30900.0
2010-08-06 10:10:00,33.07,33.07,32.99,32.99,35600.0,22.4239,22.4239,22.3697,22.3697,35600.0
2010-08-06 10:15:00,32.99,33.05,32.99,33.02,116100.0,22.3697,22.4104,22.3697,22.39,116100.0
2010-08-06 10:20:00,33.02,33.02,32.9,32.93,45400.0,22.39,22.39,22.3087,22.329,45400.0
2010-08-06 10:25:00,32.93,32.93,32.85,32.88,55900.0,22.329,22.329,22.2748,22.2951,55900.0
2010-08-06 10:30:00,32.88,32.92,32.85,32.9,37800.0,22.2951,22.3222,22.2748,22.3087,37800.0
2010-08-06 10:35:00,32.9,32.92,32.78,32.78,76000.0,22.3087,22.3222,22.2273,22.2273,76000.0
2010-08-06 10:40:00,32.78,32.78,32.66,32.68,76900.0,22.2273,22.2273,22.1459,22.1595,76900.0
2010-08-06 10:45:00,32.68,32.69,32.59,32.6,70200.0,22.1595,22.1663,22.0985,22.1052,70200.0
2010-08-06 10:50:00,32.59,32.65,32.54,32.59,30400.0,22.0985,22.1391,22.0646,22.0985,30400.0
2010-08-06 10:55:00,32.59,32.65,32.59,32.62,48600.0,22.0985,22.1391,22.0985,22.1188,48600.0
2010-08-06 11:00:00,32.61,32.64,32.53,32.6,71700.0,22.112,22.1324,22.0578,22.1052,71700.0
2010-08-06 11:05:00,32.6,32.62,32.54,32.55,25200.0,22.1052,22.1188,22.0646,22.0713,25200.0
2010-08-06 11:10:00,32.55,32.57,32.53,32.55,53600.0,22.0713,22.0849,22.0578,22.0713,53600.0
2010-08-06 11:15:00,32.55,32.57,32.53,32.54,44600.0,22.0713,22.0849,22.0578,22.0646,44600.0
2010-08-06 11:20:00,32.55,32.55,32.49,32.5,43500.0,22.0713,22.0713,22.0306,22.0374,43500.0
2010-08-06 11:25:00,32.5,32.53,32.48,32.52,19300.0,22.0374,22.0578,22.0239,22.051,19300.0
2010-08-06 11:30:00,32.51,32.51,32.45,32.49,54900.0,22.0442,22.0442,22.0035,22.0306,54900.0
2010-08-06 11:35:00,32.5,32.56,32.49,32.52,34200.0,22.0374,22.0781,22.0306,22.051,34200.0
2010-08-06 11:40:00,32.52,32.54,32.47,32.53,33800.0,22.051,22.0646,22.0171,22.0578,33800.0
2010-08-06 11:45:00,32.53,32.61,32.52,32.6,22500.0,22.0578,22.112,22.051,22.1052,22500.0
2010-08-06 11:50:00,32.6,32.67,32.59,32.66,42600.0,22.1052,22.1527,22.0985,22.1459,42600.0
2010-08-06 11:55:00,32.67,32.68,32.62,32.63,18000.0,22.1527,22.1595,22.1188,22.1256,18000.0
2010-08-06 12:00:00,32.62,32.63,32.58,32.58,14500.0,22.1188,22.1256,22.0917,22.0917,14500.0
2010-08-06 12:05:00,32.58,32.68,32.54,32.68,30600.0,22.0917,22.1595,22.0646,22.1595,30600.0
2010-08-06 12:10:00,32.68,32.75,32.67,32.74,19900.0,22.1595,22.2069,22.1527,22.2002,19900.0
2010-08-06 12:15:00,32.75,32.75,32.7,32.75,26200.0,22.2069,22.2069,22.173,22.2069,26200.0
2010-08-06 12:20:00,32.75,32.75,32.7,32.72,14600.0,22.2069,22.2069,22.173,22.1866,14600.0
2010-08-06 12:25:00,32.72,32.72,32.68,32.7,15500.0,22.1866,22.1866,22.1595,22.173,15500.0
2010-08-06 12:30:00,32.7,32.71,32.69,32.7,7900.0,22.173,22.1798,22.1663,22.173,7900.0
2010-08-06 12:35:00,32.7,32.73,32.68,32.72,13200.0,22.173,22.1934,22.1595,22.1866,13200.0
2010-08-06 12:40:00,32.73,32.76,32.71,32.72,27400.0,22.1934,22.2137,22.1798,22.1866,27400.0
2010-08-06 12:45:00,32.73,32.8,32.73,32.77,17800.0,22.1934,22.2409,22.1934,22.2205,17800.0
2010-08-06 12:50:00,32.77,32.83,32.76,32.83,17300.0,22.2205,22.2612,22.2137,22.2612,17300.0
2010-08-06 12:55:00,32.83,32.83,32.78,32.79,12600.0,22.2612,22.2612,22.2273,22.2341,12600.0
2010-08-06 13:00:00,32.78,32.86,32.78,32.85,24200.0,22.2273,22.2815,22.2273,22.2748,24200.0
2010-08-06 13:05:00,32.85,32.85,32.77,32.77,10700.0,22.2748,22.2748,22.2205,22.2205,10700.0
2010-08-06 13:10:00,32.77,32.79,32.75,32.79,14300.0,22.2205,22.2341,22.2069,22.2341,14300.0
2010-08-06 13:15:00,32.8,32.85,32.8,32.83,17100.0,22.2409,22.2748,22.2409,22.2612,17100.0
2010-08-06 13:20:00,32.82,32.89,32.82,32.89,19600.0,22.2544,22.3019,22.2544,22.3019,19600.0
2010-08-06 13:25:00,32.89,32.89,32.84,32.86,27800.0,22.3019,22.3019,22.268,22.2815,27800.0
2010-08-06 13:30:00,32.86,32.88,32.85,32.87,18100.0,22.2815,22.2951,22.2748,22.2883,18100.0
2010-08-06 13:35:00,32.87,32.93,32.86,32.88,23500.0,22.2883,22.329,22.2815,22.2951,23500.0
2010-08-06 13:40:00,32.87,32.9,32.87,32.89,16400.0,22.2883,22.3087,22.2883,22.3019,16400.0
2010-08-06 13:45:00,32.9,33.01,32.9,33.0,34700.0,22.3087,22.3832,22.3087,22.3765,34700.0
2010-08-06 13:50:00,32.99,33.0,32.97,32.99,15300.0,22.3697,22.3765,22.3561,22.3697,15300.0
2010-08-06 13:55:00,32.98,33.0,32.98,32.99,12000.0,22.3629,22.3765,22.3629,22.3697,12000.0
2010-08-06 14:00:00,32.99,33.0,32.92,32.95,33000.0,22.3697,22.3765,22.3222,22.3426,33000.0
2010-08-06 14:05:00,32.96,32.96,32.93,32.95,17500.0,22.3493,22.3493,22.329,22.3426,17500.0
2010-08-06 14:10:00,32.94,32.95,32.9,32.94,14000.0,22.3358,22.3426,22.3087,22.3358,14000.0
2010-08-06 14:15:00,32.94,32.95,32.9,32.95,17400.0,22.3358,22.3426,22.3087,22.3426,17400.0
2010-08-06 14:20:00,32.95,32.95,32.91,32.92,14800.0,22.3426,22.3426,22.3154,22.3222,14800.0
2010-08-06 14:25:00,32.92,32.95,32.91,32.95,18800.0,22.3222,22.3426,22.3154,22.3426,18800.0
2010-08-06 14:30:00,32.94,32.98,32.94,32.96,14000.0,22.3358,22.3629,22.3358,22.3493,14000.0
2010-08-06 14:35:00,32.96,33.0,32.96,32.99,12900.0,22.3493,22.3765,22.3493,22.3697,12900.0
2010-08-06 14:40:00,33.0,33.0,32.95,32.95,16700.0,22.3765,22.3765,22.3426,22.3426,16700.0
2010-08-06 14:45:00,32.95,33.09,32.94,33.08,29900.0,22.3426,22.4375,22.3358,22.4307,29900.0
2010-08-06 14:50:00,33.07,33.16,33.07,33.12,48800.0,22.4239,22.485,22.4239,22.4578,48800.0
2010-08-06 14:55:00,33.12,33.16,33.11,33.13,34600.0,22.4578,22.485,22.4511,22.4646,34600.0
2010-08-06 15:00:00,33.13,33.18,33.08,33.09,48900.0,22.4646,22.4985,22.4307,22.4375,48900.0
2010-08-06 15:05:00,33.08,33.12,33.07,33.12,28200.0,22.4307,22.4578,22.4239,22.4578,28200.0
2010-08-06 15:10:00,33.12,33.14,33.06,33.08,29400.0,22.4578,22.4714,22.4172,22.4307,29400.0
2010-08-06 15:15:00,33.08,33.14,33.07,33.13,27600.0,22.4307,22.4714,22.4239,22.4646,27600.0
2010-08-06 15:20:00,33.12,33.16,33.07,33.09,36000.0,22.4578,22.485,22.4239,22.4375,36000.0
2010-08-06 15:25:00,33.1,33.19,33.09,33.11,41500.0,22.4443,22.5053,22.4375,22.4511,41500.0
2010-08-06 15:30:00,33.12,33.12,33.08,33.1,42300.0,22.4578,22.4578,22.4307,22.4443,42300.0
2010-08-06 15:35:00,33.11,33.13,33.08,33.1,62600.0,22.4511,22.4646,22.4307,22.4443,62600.0
2010-08-06 15:40:00,33.1,33.1,33.06,33.08,61500.0,22.4443,22.4443,22.4172,22.4307,61500.0
2010-08-06 15:45:00,33.08,33.13,33.06,33.12,78900.0,22.4307,22.4646,22.4172,22.4578,78900.0
2010-08-06 15:50:00,33.12,33.12,33.01,33.04,86200.0,22.4578,22.4578,22.3832,22.4036,86200.0
2010-08-06 15:55:00,33.03,33.1,33.03,33.09,154000.0,22.3968,22.4443,22.3968,22.4375,154000.0
2010-08-09 09:30:00,33.14,33.18,33.04,33.04,19600.0,22.4714,22.4985,22.4036,22.4036,19600.0
2010-08-09 09:35:00,33.06,33.17,33.05,33.15,23400.0,22.4172,22.4917,22.4104,22.4782,23400.0
2010-08-09 09:40:00,33.14,33.15,33.02,33.02,13900.0,22.4714,22.4782,22.39,22.39,13900.0
2010-08-09 09:45:00,33.02,33.02,32.95,32.96,13900.0,22.39,22.39,22.3426,22.3493,13900.0
2010-08-09 09:50:00,32.96,33.0,32.94,33.0,22500.0,22.3493,22.3765,22.3358,22.3765,22500.0
2010-08-09 09:55:00,32.99,33.02,32.97,32.98,22900.0,22.3697,22.39,22.3561,22.3629,22900.0
2010-08-09 10:00:00,32.97,33.04,32.96,32.96,55200.0,22.3561,22.4036,22.3493,22.3493,55200.0
2010-08-09 10:05:00,32.96,33.0,32.96,32.99,24500.0,22.3493,22.3765,22.3493,22.3697,24500.0
2010-08-09 10:10:00,32.99,33.0,32.92,32.93,24200.0,22.3697,22.3765,22.3222,22.329,24200.0
2010-08-09 10:15:00,32.92,32.93,32.88,32.88,16200.0,22.3222,22.329,22.2951,22.2951,16200.0
2010-08-09 10:20:00,32.89,32.89,32.79,32.8,50300.0,22.3019,22.3019,22.2341,22.2409,50300.0
2010-08-09 10:25:00,32.8,32.8,32.74,32.75,42900.0,22.2409,22.2409,22.2002,22.2069,42900.0
2010-08-09 10:30:00,32.75,32.79,32.75,32.76,89600.0,22.2069,22.2341,22.2069,22.2137,89600.0
2010-08-09 10:35:00,32.76,32.79,32.75,32.79,11200.0,22.2137,22.2341,22.2069,22.2341,11200.0
2010-08-09 10:40:00,32.8,32.81,32.77,32.8,22200.0,22.2409,22.2476,22.2205,22.2409,22200.0
2010-08-09 10:45:00,32.81,32.84,32.8,32.8,18600.0,22.2476,22.268,22.2409,22.2409,18600.0
2010-08-09 10:50:00,32.81,32.86,32.79,32.86,14700.0,22.2476,22.2815,22.2341,22.2815,14700.0
2010-08-09 10:55:00,32.86,32.93,32.85,32.9,22900.0,22.2815,22.329,22.2748,22.3087,22900.0
2010-08-09 11:00:00,32.91,32.93,32.89,32.93,45800.0,22.3154,22.329,22.3019,22.329,45800.0
2010-08-09 11:05:00,32.93,32.95,32.92,32.93,29000.0,22.329,22.3426,22.3222,22.329,29000.0
2010-08-09 11:10:00,32.94,33.0,32.94,33.0,20100.0,22.3358,22.3765,22.3358,22.3765,20100.0
2010-08-09 11:15:00,33.01,33.03,33.0,33.02,16700.0,22.3832,22.3968,22.3765,22.39,16700.0
2010-08-09 11:20:00,33.01,33.06,33.0,33.06,23500.0,22.3832,22.4172,22.3765,22.4172,23500.0
2010-08-09 11:25:00,33.06,33.16,33.06,33.16,62000.0,22.4172,22.485,22.4172,22.485,62000.0
2010-08-09 11:30:00,33.16,33.17,33.14,33.16,23400.0,22.485,22.4917,22.4714,22.485,23400.0
2010-08-09 11:35:00,33.16,33.23,33.15,33.21,39900.0,22.485,22.5324,22.4782,22.5189,39900.0
2010-08-09 11:40:00,33.22,33.22,33.17,33.19,13600.0,22.5256,22.5256,22.4917,22.5053,13600.0
2010-08-09 11:45:00,33.18,33.19,33.16,33.17,7200.0,22.4985,22.5053,22.485,22.4917,7200.0
2010-08-09 11:50:00,33.16,33.2,33.1,33.11,246700.0,22.485,22.5121,22.4443,22.4511,246700.0
2010-08-09 11:55:00,33.11,33.13,33.09,33.1,20400.0,22.4511,22.4646,22.4375,22.4443,20400.0
2010-08-09 12:00:00,33.1,33.1,33.06,33.1,43500.0,22.4443,22.4443,22.4172,22.4443,43500.0
2010-08-09 12:05:00,33.11,33.13,33.1,33.12,5900.0,22.4511,22.4646,22.4443,22.4578,5900.0
2010-08-09 12:10:00,33.12,33.17,33.12,33.15,43100.0,22.4578,22.4917,22.4578,22.4782,43100.0
2010-08-09 12:15:00,33.15,33.16,33.11,33.12,20100.0,22.4782,22.485,22.4511,22.4578,20100.0
2010-08-09 12:20:00,33.11,33.12,33.06,33.06,14300.0,22.4511,22.4578,22.4172,22.4172,14300.0
2010-08-09 12:25:00,33.06,33.12,33.06,33.11,22800.0,22.4172,22.4578,22.4172,22.4511,22800.0
2010-08-09 12:30:00,33.1,33.1,33.09,33.09,8200.0,22.4443,22.4443,22.4375,22.4375,8200.0
2010-08-09 12:35:00,33.08,33.08,33.06,33.06,8300.0,22.4307,22.4307,22.4172,22.4172,8300.0
2010-08-09 12:40:00,33.06,33.15,33.05,33.14,59200.0,22.4172,22.4782,22.4104,22.4714,59200.0
2010-08-09 12:45:00,33.13,33.19,33.12,33.16,63300.0,22.4646,22.5053,22.4578,22.485,63300.0
2010-08-09 12:50:00,33.17,33.19,33.15,33.16,26600.0,22.4917,22.5053,22.4782,22.485,26600.0
2010-08-09 12:55:00,33.16,33.17,33.14,33.15,13700.0,22.485,22.4917,22.4714,22.4782,13700.0
2010-08-09 13:00:00,33.14,33.15,33.12,33.12,10400.0,22.4714,22.4782,22.4578,22.4578,10400.0
2010-08-09 13:05:00,33.12,33.14,33.09,33.14,70700.0,22.4578,22.4714,22.4375,22.4714,70700.0
2010-08-09 13:10:00,33.14,33.17,33.1,33.1,56700.0,22.4714,22.4917,22.4443,22.4443,56700.0
2010-08-09 13:15:00,33.09,33.1,33.08,33.1,131200.0,22.4375,22.4443,22.4307,22.4443,131200.0
2010-08-09 13:20:00,33.1,33.1,33.03,33.07,20000.0,22.4443,22.4443,22.3968,22.4239,20000.0
2010-08-09 13:25:00,33.07,33.07,33.05,33.06,7200.0,22.4239,22.4239,22.4104,22.4172,7200.0
2010-08-09 13:30:00,33.05,33.06,33.03,33.05,6900.0,22.4104,22.4172,22.3968,22.4104,6900.0
2010-08-09 13:35:00,33.05,33.06,33.05,33.06,3200.0,22.4104,22.4172,22.4104,22.4172,3200.0
2010-08-09 13:40:00,33.06,33.06,33.01,33.02,7400.0,22.4172,22.4172,22.3832,22.39,7400.0
2010-08-09 13:45:00,33.02,33.06,33.02,33.03,9000.0,22.39,22.4172,22.39,22.3968,9000.0
2010-08-09 13:50:00,33.03,33.05,33.03,33.05,7800.0,22.3968,22.4104,22.3968,22.4104,7800.0
2010-08-09 13:55:00,33.05,33.06,33.01,33.01,19100.0,22.4104,22.4172,22.3832,22.3832,19100.0
2010-08-09 14:00:00,33.01,33.03,33.0,33.01,15800.0,22.3832,22.3968,22.3765,22.3832,15800.0
2010-08-09 14:05:00,33.01,33.03,33.0,33.0,14800.0,22.3832,22.3968,22.3765,22.3765,14800.0
2010-08-09 14:10:00,33.0,33.01,32.98,32.99,16300.0,22.3765,22.3832,22.3629,22.3697,16300.0
2010-08-09 14:15:00,32.99,33.0,32.94,32.95,61200.0,22.3697,22.3765,22.3358,22.3426,61200.0
2010-08-09 14:20:00,32.95,32.95,32.93,32.94,37300.0,22.3426,22.3426,22.329,22.3358,37300.0
2010-08-09 14:25:00,32.93,32.94,32.92,32.93,32300.0,22.329,22.3358,22.3222,22.329,32300.0
2010-08-09 14:30:00,32.92,33.0,32.92,33.0,58000.0,22.3222,22.3765,22.3222,22.3765,58000.0
2010-08-09 14:35:00,33.0,33.0,32.96,32.98,33800.0,22.3765,22.3765,22.3493,22.3629,33800.0
2010-08-09 14:40:00,32.98,33.01,32.97,33.01,40300.0,22.3629,22.3832,22.3561,22.3832,40300.0
2010-08-09 14:45:00,33.01,33.01,32.98,33.01,42300.0,22.3832,22.3832,22.3629,22.3832,42300.0
2010-08-09 14:50:00,33.01,33.04,33.0,33.03,32900.0,22.3832,22.4036,22.3765,22.3968,32900.0
2010-08-09 14:55:00,33.03,33.04,32.99,33.04,61400.0,22.3968,22.4036,22.3697,22.4036,61400.0
2010-08-09 15:00:00,33.04,33.07,33.03,33.04,89000.0,22.4036,22.4239,22.3968,22.4036,89000.0
2010-08-09 15:05:00,33.04,33.05,33.01,33.02,29200.0,22.4036,22.4104,22.3832,22.39,29200.0
2010-08-09 15:10:00,33.02,33.04,33.0,33.04,34000.0,22.39,22.4036,22.3765,22.4036,34000.0
2010-08-09 15:15:00,33.03,33.05,33.03,33.05,27000.0,22.3968,22.4104,22.3968,22.4104,27000.0
2010-08-09 15:20:00,33.05,33.05,33.04,33.05,30000.0,22.4104,22.4104,22.4036,22.4104,30000.0
2010-08-09 15:25:00,33.05,33.05,33.04,33.04,48000.0,22.4104,22.4104,22.4036,22.4036,48000.0
2010-08-09 15:30:00,33.04,33.06,33.04,33.05,61700.0,22.4036,22.4172,22.4036,22.4104,61700.0
2010-08-09 15:35:00,33.04,33.05,33.0,33.0,58500.0,22.4036,22.4104,22.3765,22.3765,58500.0
2010-08-09 15:40:00,33.0,33.01,32.98,32.99,88200.0,22.3765,22.3832,22.3629,22.3697,88200.0
2010-08-09 15:45:00,32.98,33.02,32.98,33.0,105300.0,22.3629,22.39,22.3629,22.3765,105300.0
2010-08-09 15:50:00,33.0,33.02,32.98,33.0,119300.0,22.3765,22.39,22.3629,22.3765,119300.0
2010-08-09 15:55:00,33.01,33.02,32.99,33.01,145500.0,22.3832,22.39,22.3697,22.3832,145500.0
2010-08-10 09:30:00,32.74,32.91,32.66,32.91,16600.0,22.2002,22.3154,22.1459,22.3154,16600.0
2010-08-10 09:35:00,32.89,32.96,32.79,32.79,13500.0,22.3019,22.3493,22.2341,22.2341,13500.0
2010-08-10 09:40:00,32.8,32.81,32.62,32.62,13600.0,22.2409,22.2476,22.1188,22.1188,13600.0
2010-08-10 09:45:00,32.62,32.72,32.58,32.71,25600.0,22.1188,22.1866,22.0917,22.1798,25600.0
2010-08-10 09:50:00,32.7,32.75,32.63,32.72,40400.0,22.173,22.2069,22.1256,22.1866,40400.0
2010-08-10 09:55:00,32.74,32.74,32.7,32.74,8500.0,22.2002,22.2002,22.173,22.2002,8500.0
2010-08-10 10:00:00,32.73,32.75,32.7,32.71,21900.0,22.1934,22.2069,22.173,22.1798,21900.0
2010-08-10 10:05:00,32.72,32.76,32.7,32.75,26900.0,22.1866,22.2137,22.173,22.2069,26900.0
2010-08-10 10:10:00,32.75,32.76,32.72,32.75,28800.0,22.2069,22.2137,22.1866,22.2069,28800.0
2010-08-10 10:15:00,32.76,32.76,32.74,32.75,33100.0,22.2137,22.2137,22.2002,22.2069,33100.0
2010-08-10 10:20:00,32.77,32.77,32.71,32.73,16500.0,22.2205,22.2205,22.1798,22.1934,16500.0
2010-08-10 10:25:00,32.74,32.74,32.65,32.65,12700.0,22.2002,22.2002,22.1391,22.1391,12700.0
2010-08-10 10:30:00,32.64,32.64,32.61,32.61,22800.0,22.1324,22.1324,22.112,22.112,22800.0
2010-08-10 10:35:00,32.62,32.65,32.58,32.6,25700.0,22.1188,22.1391,22.0917,22.1052,25700.0
2010-08-10 10:40:00,32.6,32.66,32.6,32.62,20200.0,22.1052,22.1459,22.1052,22.1188,20200.0
2010-08-10 10:45:00,32.62,32.62,32.54,32.54,22000.0,22.1188,22.1188,22.0646,22.0646,22000.0
2010-08-10 10:50:00,32.53,32.56,32.53,32.56,17500.0,22.0578,22.0781,22.0578,22.0781,17500.0
2010-08-10 10:55:00,32.55,32.57,32.53,32.53,25300.0,22.0713,22.0849,22.0578,22.0578,25300.0
2010-08-10 11:00:00,32.53,32.57,32.53,32.53,44500.0,22.0578,22.0849,22.0578,22.0578,44500.0
2010-08-10 11:05:00,32.53,32.53,32.51,32.52,19500.0,22.0578,22.0578,22.0442,22.051,19500.0
2010-08-10 11:10:00,32.51,32.54,32.51,32.52,18100.0,22.0442,22.0646,22.0442,22.051,18100.0
2010-08-10 11:15:00,32.51,32.54,32.49,32.49,28800.0,22.0442,22.0646,22.0306,22.0306,28800.0
2010-08-10 11:20:00,32.5,32.51,32.49,32.5,23300.0,22.0374,22.0442,22.0306,22.0374,23300.0
2010-08-10 11:25:00,32.5,32.51,32.48,32.51,21400.0,22.0374,22.0442,22.0239,22.0442,21400.0
2010-08-10 11:30:00,32.52,32.59,32.52,32.56,31000.0,22.051,22.0985,22.051,22.0781,31000.0
2010-08-10 11:35:00,32.55,32.56,32.54,32.55,25600.0,22.0713,22.0781,22.0646,22.0713,25600.0
2010-08-10 11:40:00,32.54,32.55,32.49,32.51,37700.0,22.0646,22.0713,22.0306,22.0442,37700.0
2010-08-10 11:45:00,32.51,32.54,32.5,32.54,34200.0,22.0442,22.0646,22.0374,22.0646,34200.0
2010-08-10 11:50:00,32.53,32.54,32.51,32.51,26100.0,22.0578,22.0646,22.0442,22.0442,26100.0
2010-08-10 11:55:00,32.51,32.52,32.48,32.49,30100.0,22.0442,22.051,22.0239,22.0306,30100.0
2010-08-10 12:00:00,32.48,32.49,32.46,32.47,20000.0,22.0239,22.0306,22.0103,22.0171,20000.0
2010-08-10 12:05:00,32.47,32.48,32.46,32.48,20300.0,22.0171,22.0239,22.0103,22.0239,20300.0
2010-08-10 12:10:00,32.48,32.5,32.48,32.49,16800.0,22.0239,22.0374,22.0239,22.0306,16800.0
2010-08-10 12:15:00,32.5,32.53,32.48,32.53,15800.0,22.0374,22.0578,22.0239,22.0578,15800.0
2010-08-10 12:20:00,32.53,32.53,32.51,32.51,14000.0,22.0578,22.0578,22.0442,22.0442,14000.0
2010-08-10 12:25:00,32.52,32.52,32.51,32.52,4600.0,22.051,22.051,22.0442,22.051,4600.0
2010-08-10 12:30:00,32.52,32.52,32.48,32.49,20300.0,22.051,22.051,22.0239,22.0306,20300.0
2010-08-10 12:35:00,32.48,32.49,32.48,32.49,5600.0,22.0239,22.0306,22.0239,22.0306,5600.0
2010-08-10 12:40:00,32.48,32.5,32.47,32.5,28200.0,22.0239,22.0374,22.0171,22.0374,28200.0
2010-08-10 12:45:00,32.5,32.52,32.5,32.51,6200.0,22.0374,22.051,22.0374,22.0442,6200.0
2010-08-10 12:50:00,32.52,32.52,32.51,32.51,7600.0,22.051,22.051,22.0442,22.0442,7600.0
2010-08-10 12:55:00,32.51,32.52,32.51,32.52,3300.0,22.0442,22.051,22.0442,22.051,3300.0
2010-08-10 13:00:00,32.51,32.52,32.51,32.52,4400.0,22.0442,22.051,22.0442,22.051,4400.0
2010-08-10 13:05:00,32.52,32.52,32.48,32.48,12200.0,22.051,22.051,22.0239,22.0239,12200.0
2010-08-10 13:10:00,32.47,32.48,32.45,32.46,11100.0,22.0171,22.0239,22.0035,22.0103,11100.0
2010-08-10 13:15:00,32.45,32.46,32.43,32.43,6600.0,22.0035,22.0103,21.99,21.99,6600.0
2010-08-10 13:20:00,32.43,32.44,32.41,32.43,15200.0,21.99,21.9967,21.9764,21.99,15200.0
2010-08-10 13:25:00,32.42,32.43,32.42,32.43,3500.0,21.9832,21.99,21.9832,21.99,3500.0
2010-08-10 13:30:00,32.42,32.43,32.42,32.43,31900.0,21.9832,21.99,21.9832,21.99,31900.0
2010-08-10 13:35:00,32.42,32.43,32.42,32.42,29300.0,21.9832,21.99,21.9832,21.9832,29300.0
2010-08-10 13:40:00,32.43,32.46,32.39,32.44,63400.0,21.99,22.0103,21.9628,21.9967,63400.0
2010-08-10 13:45:00,32.45,32.46,32.45,32.46,3400.0,22.0035,22.0103,22.0035,22.0103,3400.0
2010-08-10 13:50:00,32.45,32.46,32.42,32.42,7200.0,22.0035,22.0103,21.9832,21.9832,7200.0
2010-08-10 13:55:00,32.42,32.43,32.39,32.43,21200.0,21.9832,21.99,21.9628,21.99,21200.0
2010-08-10 14:00:00,32.43,32.45,32.43,32.45,38400.0,21.99,22.0035,21.99,22.0035,38400.0
2010-08-10 14:05:00,32.44,32.48,32.43,32.44,36900.0,21.9967,22.0239,21.99,21.9967,36900.0
2010-08-10 14:10:00,32.44,32.46,32.41,32.46,20200.0,21.9967,22.0103,21.9764,22.0103,20200.0
2010-08-10 14:15:00,32.47,32.73,32.46,32.54,160900.0,22.0171,22.1934,22.0103,22.0646,160900.0
2010-08-10 14:20:00,32.55,32.6,32.47,32.51,110800.0,22.0713,22.1052,22.0171,22.0442,110800.0
2010-08-10 14:25:00,32.5,32.53,32.43,32.51,80000.0,22.0374,22.0578,21.99,22.0442,80000.0
2010-08-10 14:30:00,32.53,32.64,32.51,32.6,116700.0,22.0578,22.1324,22.0442,22.1052,116700.0
2010-08-10 14:35:00,32.61,32.69,32.58,32.65,34000.0,22.112,22.1663,22.0917,22.1391,34000.0
2010-08-10 14:40:00,32.67,32.75,32.67,32.69,51600.0,22.1527,22.2069,22.1527,22.1663,51600.0
2010-08-10 14:45:00,32.71,32.74,32.67,32.72,38100.0,22.1798,22.2002,22.1527,22.1866,38100.0
2010-08-10 14:50:00,32.72,32.72,32.64,32.69,34100.0,22.1866,22.1866,22.1324,22.1663,34100.0
2010-08-10 14:55:00,32.68,32.71,32.67,32.69,28100.0,22.1595,22.1798,22.1527,22.1663,28100.0
2010-08-10 15:00:00,32.67,32.73,32.67,32.7,66400.0,22.1527,22.1934,22.1527,22.173,66400.0
2010-08-10 15:05:00,32.7,32.7,32.64,32.66,56300.0,22.173,22.173,22.1324,22.1459,56300.0
2010-08-10 15:10:00,32.66,32.68,32.56,32.6,57500.0,22.1459,22.1595,22.0781,22.1052,57500.0
2010-08-10 15:15:00,32.6,32.63,32.52,32.54,51700.0,22.1052,22.1256,22.051,22.0646,51700.0
2010-08-10 15:20:00,32.54,32.57,32.52,32.57,33400.0,22.0646,22.0849,22.051,22.0849,33400.0
2010-08-10 15:25:00,32.56,32.63,32.53,32.62,28100.0,22.0781,22.1256,22.0578,22.1188,28100.0
2010-08-10 15:30:00,32.63,32.66,32.58,32.64,39800.0,22.1256,22.1459,22.0917,22.1324,39800.0
2010-08-10 15:35:00,32.64,32.67,32.61,32.62,55200.0,22.1324,22.1527,22.112,22.1188,55200.0
2010-08-10 15:40:00,32.62,32.66,32.6,32.64,46500.0,22.1188,22.1459,22.1052,22.1324,46500.0
2010-08-10 15:45:00,32.63,32.67,32.61,32.62,83500.0,22.1256,22.1527,22.112,22.1188,83500.0
2010-08-10 15:50:00,32.61,32.62,32.53,32.56,81800.0,22.112,22.1188,22.0578,22.0781,81800.0
2010-08-10 15:55:00,32.56,32.58,32.49,32.53,208600.0,22.0781,22.0917,22.0306,22.0578,208600.0
2010-08-11 09:30:00,32.26,32.26,31.87,31.91,47900.0,21.8747,21.8747,21.6102,21.6374,47900.0
2010-08-11 09:35:00,31.91,31.95,31.8,31.86,86900.0,21.6374,21.6645,21.5628,21.6035,86900.0
2010-08-11 09:40:00,31.86,31.88,31.73,31.79,74500.0,21.6035,21.617,21.5153,21.556,74500.0
2010-08-11 09:45:00,31.78,31.81,31.7,31.81,59400.0,21.5492,21.5696,21.495,21.5696,59400.0
2010-08-11 09:50:00,31.81,31.92,31.81,31.89,21300.0,21.5696,21.6441,21.5696,21.6238,21300.0
2010-08-11 09:55:00,31.89,31.93,31.8,31.87,41300.0,21.6238,21.6509,21.5628,21.6102,41300.0
2010-08-11 10:00:00,31.87,31.9,31.81,31.87,55200.0,21.6102,21.6306,21.5696,21.6102,55200.0
2010-08-11 10:05:00,31.87,31.9,31.85,31.86,45900.0,21.6102,21.6306,21.5967,21.6035,45900.0
2010-08-11 10:10:00,31.86,31.9,31.85,31.89,36300.0,21.6035,21.6306,21.5967,21.6238,36300.0
2010-08-11 10:15:00,31.88,31.89,31.77,31.77,73200.0,21.617,21.6238,21.5424,21.5424,73200.0
2010-08-11 10:20:00,31.77,31.88,31.77,31.87,50300.0,21.5424,21.617,21.5424,21.6102,50300.0
2010-08-11 10:25:00,31.88,31.92,31.86,31.91,32700.0,21.617,21.6441,21.6035,21.6374,32700.0
2010-08-11 10:30:00,31.9,31.94,31.87,31.88,49900.0,21.6306,21.6577,21.6102,21.617,49900.0
2010-08-11 10:35:00,31.87,31.94,31.86,31.93,45800.0,21.6102,21.6577,21.6035,21.6509,45800.0
2010-08-11 10:40:00,31.93,31.95,31.73,31.76,150500.0,21.6509,21.6645,21.5153,21.5357,150500.0
2010-08-11 10:45:00,31.75,31.78,31.68,31.71,50000.0,21.5289,21.5492,21.4814,21.5017,50000.0
2010-08-11 10:50:00,31.72,31.72,31.67,31.68,46600.0,21.5085,21.5085,21.4746,21.4814,46600.0
2010-08-11 10:55:00,31.68,31.75,31.67,31.71,31100.0,21.4814,21.5289,21.4746,21.5017,31100.0
2010-08-11 11:00:00,31.72,31.74,31.66,31.73,30300.0,21.5085,21.5221,21.4678,21.5153,30300.0
2010-08-11 11:05:00,31.73,31.73,31.68,31.71,23500.0,21.5153,21.5153,21.4814,21.5017,23500.0
2010-08-11 11:10:00,31.7,31.72,31.64,31.64,48800.0,21.495,21.5085,21.4543,21.4543,48800.0
2010-08-11 11:15:00,31.65,31.71,31.62,31.63,28500.0,21.4611,21.5017,21.4407,21.4475,28500.0
2010-08-11 11:20:00,31.64,31.65,31.59,31.63,42500.0,21.4543,21.4611,21.4204,21.4475,42500.0
2010-08-11 11:25:00,31.63,31.67,31.6,31.61,19300.0,21.4475,21.4746,21.4272,21.4339,19300.0
2010-08-11 11:30:00,31.61,31.64,31.59,31.61,33000.0,21.4339,21.4543,21.4204,21.4339,33000.0
2010-08-11 11:35:00,31.61,31.62,31.54,31.57,28600.0,21.4339,21.4407,21.3865,21.4068,28600.0
2010-08-11 11:40:00,31.58,31.59,31.54,31.55,40500.0,21.4136,21.4204,21.3865,21.3933,40500.0
2010-08-11 11:45:00,31.54,31.56,31.51,31.56,27200.0,21.3865,21.4,21.3661,21.4,27200.0
2010-08-11 11:50:00,31.56,31.58,31.55,31.58,27200.0,21.4,21.4136,21.3933,21.4136,27200.0
2010-08-11 11:55:00,31.58,31.61,31.57,31.57,23700.0,21.4136,21.4339,21.4068,21.4068,23700.0
2010-08-11 12:00:00,31.57,31.57,31.53,31.55,25500.0,21.4068,21.4068,21.3797,21.3933,25500.0
2010-08-11 12:05:00,31.55,31.59,31.54,31.59,21200.0,21.3933,21.4204,21.3865,21.4204,21200.0
2010-08-11 12:10:00,31.59,31.61,31.58,31.6,17400.0,21.4204,21.4339,21.4136,21.4272,17400.0
2010-08-11 12:15:00,31.61,31.64,31.6,31.6,23800.0,21.4339,21.4543,21.4272,21.4272,23800.0
2010-08-11 12:20:00,31.6,31.65,31.6,31.64,18900.0,21.4272,21.4611,21.4272,21.4543,18900.0
2010-08-11 12:25:00,31.64,31.64,31.6,31.61,24100.0,21.4543,21.4543,21.4272,21.4339,24100.0
2010-08-11 12:30:00,31.62,31.64,31.61,31.63,13200.0,21.4407,21.4543,21.4339,21.4475,13200.0
2010-08-11 12:35:00,31.63,31.65,31.6,31.64,21800.0,21.4475,21.4611,21.4272,21.4543,21800.0
2010-08-11 12:40:00,31.63,31.63,31.57,31.57,43500.0,21.4475,21.4475,21.4068,21.4068,43500.0
2010-08-11 12:45:00,31.58,31.58,31.49,31.49,57800.0,21.4136,21.4136,21.3526,21.3526,57800.0
2010-08-11 12:50:00,31.49,31.52,31.48,31.49,36900.0,21.3526,21.3729,21.3458,21.3526,36900.0
2010-08-11 12:55:00,31.48,31.48,31.39,31.41,93400.0,21.3458,21.3458,21.2848,21.2983,93400.0
2010-08-11 13:00:00,31.41,31.46,31.41,31.46,49900.0,21.2983,21.3322,21.2983,21.3322,49900.0
2010-08-11 13:05:00,31.45,31.49,31.45,31.45,28900.0,21.3255,21.3526,21.3255,21.3255,28900.0
2010-08-11 13:10:00,31.45,31.47,31.45,31.45,31100.0,21.3255,21.339,21.3255,21.3255,31100.0
2010-08-11 13:15:00,31.46,31.46,31.44,31.45,53600.0,21.3322,21.3322,21.3187,21.3255,53600.0
2010-08-11 13:20:00,31.44,31.45,31.42,31.42,23700.0,21.3187,21.3255,21.3051,21.3051,23700.0
2010-08-11 13:25:00,31.42,31.44,31.42,31.43,53600.0,21.3051,21.3187,21.3051,21.3119,53600.0
2010-08-11 13:30:00,31.44,31.47,31.43,31.47,29700.0,21.3187,21.339,21.3119,21.339,29700.0
2010-08-11 13:35:00,31.46,31.47,31.44,31.45,39600.0,21.3322,21.339,21.3187,21.3255,39600.0
2010-08-11 13:40:00,31.45,31.51,31.45,31.49,25700.0,21.3255,21.3661,21.3255,21.3526,25700.0
2010-08-11 13:45:00,31.5,31.51,31.48,31.5,16800.0,21.3594,21.3661,21.3458,21.3594,16800.0
2010-08-11 13:50:00,31.51,31.54,31.49,31.51,126200.0,21.3661,21.3865,21.3526,21.3661,126200.0
2010-08-11 13:55:00,31.51,31.57,31.51,31.55,11200.0,21.3661,21.4068,21.3661,21.3933,11200.0
2010-08-11 14:00:00,31.55,31.58,31.54,31.55,18100.0,21.3933,21.4136,21.3865,21.3933,18100.0
2010-08-11 14:05:00,31.55,31.59,31.53,31.59,25100.0,21.3933,21.4204,21.3797,21.4204,25100.0
2010-08-11 14:10:00,31.59,31.64,31.58,31.63,21700.0,21.4204,21.4543,21.4136,21.4475,21700.0
2010-08-11 14:15:00,31.63,31.63,31.59,31.6,17700.0,21.4475,21.4475,21.4204,21.4272,17700.0
2010-08-11 14:20:00,31.61,31.63,31.59,31.6,30700.0,21.4339,21.4475,21.4204,21.4272,30700.0
2010-08-11 14:25:00,31.6,31.61,31.58,31.6,25100.0,21.4272,21.4339,21.4136,21.4272,25100.0
2010-08-11 14:30:00,31.59,31.59,31.54,31.54,85300.0,21.4204,21.4204,21.3865,21.3865,85300.0
2010-08-11 14:35:00,31.54,31.54,31.48,31.52,50400.0,21.3865,21.3865,21.3458,21.3729,50400.0
2010-08-11 14:40:00,31.51,31.52,31.5,31.52,38300.0,21.3661,21.3729,21.3594,21.3729,38300.0
2010-08-11 14:45:00,31.51,31.53,31.5,31.52,12100.0,21.3661,21.3797,21.3594,21.3729,12100.0
2010-08-11 14:50:00,31.52,31.52,31.44,31.47,45400.0,21.3729,21.3729,21.3187,21.339,45400.0
2010-08-11 14:55:00,31.48,31.5,31.47,31.5,25600.0,21.3458,21.3594,21.339,21.3594,25600.0
2010-08-11 15:00:00,31.5,31.53,31.48,31.52,35600.0,21.3594,21.3797,21.3458,21.3729,35600.0
2010-08-11 15:05:00,31.51,31.51,31.46,31.47,82900.0,21.3661,21.3661,21.3322,21.339,82900.0
2010-08-11 15:10:00,31.48,31.5,31.46,31.5,93100.0,21.3458,21.3594,21.3322,21.3594,93100.0
2010-08-11 15:15:00,31.49,31.51,31.47,31.49,38800.0,21.3526,21.3661,21.339,21.3526,38800.0
2010-08-11 15:20:00,31.48,31.49,31.45,31.45,61800.0,21.3458,21.3526,21.3255,21.3255,61800.0
2010-08-11 15:25:00,31.46,31.47,31.42,31.42,78500.0,21.3322,21.339,21.3051,21.3051,78500.0
2010-08-11 15:30:00,31.42,31.48,31.41,31.48,82900.0,21.3051,21.3458,21.2983,21.3458,82900.0
2010-08-11 15:35:00,31.48,31.48,31.4,31.43,175400.0,21.3458,21.3458,21.2915,21.3119,175400.0
2010-08-11 15:40:00,31.42,31.44,31.32,31.33,203600.0,21.3051,21.3187,21.2373,21.2441,203600.0
2010-08-11 15:45:00,31.36,31.43,31.35,31.41,163300.0,21.2644,21.3119,21.2576,21.2983,163300.0
2010-08-11 15:50:00,31.41,31.42,31.38,31.39,81100.0,21.2983,21.3051,21.278,21.2848,81100.0
2010-08-11 15:55:00,31.38,31.42,31.37,31.39,192300.0,21.278,21.3051,21.2712,21.2848,192300.0
2010-08-12 09:30:00,31.06,31.24,30.99,31.24,58300.0,21.061,21.1831,21.0135,21.1831,58300.0
2010-08-12 09:35:00,31.23,31.28,31.02,31.05,47600.0,21.1763,21.2102,21.0339,21.0542,47600.0
2010-08-12 09:40:00,31.04,31.22,31.02,31.2,47100.0,21.0474,21.1695,21.0339,21.1559,47100.0
2010-08-12 09:45:00,31.2,31.36,31.19,31.34,37600.0,21.1559,21.2644,21.1492,21.2509,37600.0
2010-08-12 09:50:00,31.36,31.42,31.31,31.37,41700.0,21.2644,21.3051,21.2305,21.2712,41700.0
2010-08-12 09:55:00,31.36,31.42,31.33,31.36,24300.0,21.2644,21.3051,21.2441,21.2644,24300.0
2010-08-12 10:00:00,31.35,31.51,31.34,31.47,60200.0,21.2576,21.3661,21.2509,21.339,60200.0
2010-08-12 10:05:00,31.47,31.52,31.44,31.44,47200.0,21.339,21.3729,21.3187,21.3187,47200.0
2010-08-12 10:10:00,31.44,31.44,31.34,31.34,37000.0,21.3187,21.3187,21.2509,21.2509,37000.0
2010-08-12 10:15:00,31.34,31.39,31.32,31.37,38000.0,21.2509,21.2848,21.2373,21.2712,38000.0
2010-08-12 10:20:00,31.38,31.51,31.38,31.5,30900.0,21.278,21.3661,21.278,21.3594,30900.0
2010-08-12 10:25:00,31.49,31.52,31.44,31.48,33200.0,21.3526,21.3729,21.3187,21.3458,33200.0
2010-08-12 10:30:00,31.46,31.51,31.44,31.47,14700.0,21.3322,21.3661,21.3187,21.339,14700.0
2010-08-12 10:35:00,31.48,31.52,31.47,31.51,35000.0,21.3458,21.3729,21.339,21.3661,35000.0
2010-08-12 10:40:00,31.51,31.58,31.49,31.58,30700.0,21.3661,21.4136,21.3526,21.4136,30700.0
2010-08-12 10:45:00,31.58,31.58,31.53,31.53,28500.0,21.4136,21.4136,21.3797,21.3797,28500.0
2010-08-12 10:50:00,31.53,31.54,31.5,31.52,28200.0,21.3797,21.3865,21.3594,21.3729,28200.0
2010-08-12 10:55:00,31.52,31.52,31.44,31.47,35800.0,21.3729,21.3729,21.3187,21.339,35800.0
2010-08-12 11:00:00,31.48,31.51,31.42,31.43,15800.0,21.3458,21.3661,21.3051,21.3119,15800.0
2010-08-12 11:05:00,31.43,31.44,31.38,31.41,25000.0,21.3119,21.3187,21.278,21.2983,25000.0
2010-08-12 11:10:00,31.4,31.46,31.38,31.46,18100.0,21.2915,21.3322,21.278,21.3322,18100.0
2010-08-12 11:15:00,31.46,31.49,31.44,31.46,32300.0,21.3322,21.3526,21.3187,21.3322,32300.0
2010-08-12 11:20:00,31.45,31.51,31.44,31.48,17300.0,21.3255,21.3661,21.3187,21.3458,17300.0
2010-08-12 11:25:00,31.48,31.58,31.48,31.57,14100.0,21.3458,21.4136,21.3458,21.4068,14100.0
2010-08-12 11:30:00,31.57,31.59,31.53,31.56,16000.0,21.4068,21.4204,21.3797,21.4,16000.0
2010-08-12 11:35:00,31.56,31.56,31.51,31.53,12100.0,21.4,21.4,21.3661,21.3797,12100.0
2010-08-12 11:40:00,31.52,31.58,31.52,31.56,14300.0,21.3729,21.4136,21.3729,21.4,14300.0
2010-08-12 11:45:00,31.57,31.61,31.57,31.6,9200.0,21.4068,21.4339,21.4068,21.4272,9200.0
2010-08-12 11:50:00,31.6,31.62,31.59,31.62,6000.0,21.4272,21.4407,21.4204,21.4407,6000.0
2010-08-12 11:55:00,31.62,31.64,31.61,31.62,18000.0,21.4407,21.4543,21.4339,21.4407,18000.0
2010-08-12 12:00:00,31.62,31.63,31.56,31.57,11900.0,21.4407,21.4475,21.4,21.4068,11900.0
2010-08-12 12:05:00,31.56,31.59,31.56,31.58,8500.0,21.4,21.4204,21.4,21.4136,8500.0
2010-08-12 12:10:00,31.59,31.59,31.56,31.57,10800.0,21.4204,21.4204,21.4,21.4068,10800.0
2010-08-12 12:15:00,31.58,31.64,31.57,31.62,10800.0,21.4136,21.4543,21.4068,21.4407,10800.0
2010-08-12 12:20:00,31.63,31.65,31.6,31.61,15500.0,21.4475,21.4611,21.4272,21.4339,15500.0
2010-08-12 12:25:00,31.61,31.62,31.6,31.61,11600.0,21.4339,21.4407,21.4272,21.4339,11600.0
2010-08-12 12:30:00,31.6,31.64,31.6,31.62,10300.0,21.4272,21.4543,21.4272,21.4407,10300.0
2010-08-12 12:35:00,31.63,31.65,31.62,31.64,9700.0,21.4475,21.4611,21.4407,21.4543,9700.0
2010-08-12 12:40:00,31.64,31.66,31.62,31.64,29200.0,21.4543,21.4678,21.4407,21.4543,29200.0
2010-08-12 12:45:00,31.65,31.65,31.62,31.65,12300.0,21.4611,21.4611,21.4407,21.4611,12300.0
2010-08-12 12:50:00,31.65,31.66,31.63,31.64,17100.0,21.4611,21.4678,21.4475,21.4543,17100.0
2010-08-12 12:55:00,31.64,31.67,31.63,31.65,14000.0,21.4543,21.4746,21.4475,21.4611,14000.0
2010-08-12 13:00:00,31.65,31.68,31.65,31.66,19300.0,21.4611,21.4814,21.4611,21.4678,19300.0
2010-08-12 13:05:00,31.66,31.67,31.64,31.64,15500.0,21.4678,21.4746,21.4543,21.4543,15500.0
2010-08-12 13:10:00,31.64,31.67,31.62,31.66,37100.0,21.4543,21.4746,21.4407,21.4678,37100.0
2010-08-12 13:15:00,31.65,31.66,31.63,31.65,16800.0,21.4611,21.4678,21.4475,21.4611,16800.0
2010-08-12 13:20:00,31.64,31.65,31.61,31.62,35900.0,21.4543,21.4611,21.4339,21.4407,35900.0
2010-08-12 13:25:00,31.63,31.64,31.61,31.62,30200.0,21.4475,21.4543,21.4339,21.4407,30200.0
2010-08-12 13:30:00,31.63,31.67,31.63,31.65,24200.0,21.4475,21.4746,21.4475,21.4611,24200.0
2010-08-12 13:35:00,31.66,31.69,31.65,31.67,32300.0,21.4678,21.4882,21.4611,21.4746,32300.0
2010-08-12 13:40:00,31.68,31.69,31.66,31.68,32800.0,21.4814,21.4882,21.4678,21.4814,32800.0
2010-08-12 13:45:00,31.68,31.69,31.66,31.68,50400.0,21.4814,21.4882,21.4678,21.4814,50400.0
2010-08-12 13:50:00,31.67,31.68,31.61,31.61,37800.0,21.4746,21.4814,21.4339,21.4339,37800.0
2010-08-12 13:55:00,31.61,31.63,31.6,31.63,10200.0,21.4339,21.4475,21.4272,21.4475,10200.0
2010-08-12 14:00:00,31.63,31.63,31.59,31.59,11500.0,21.4475,21.4475,21.4204,21.4204,11500.0
2010-08-12 14:05:00,31.6,31.66,31.6,31.65,15400.0,21.4272,21.4678,21.4272,21.4611,15400.0
2010-08-12 14:10:00,31.66,31.67,31.62,31.63,8200.0,21.4678,21.4746,21.4407,21.4475,8200.0
2010-08-12 14:15:00,31.62,31.64,31.58,31.59,22700.0,21.4407,21.4543,21.4136,21.4204,22700.0
2010-08-12 14:20:00,31.59,31.62,31.58,31.61,22700.0,21.4204,21.4407,21.4136,21.4339,22700.0
2010-08-12 14:25:00,31.61,31.65,31.59,31.6,22000.0,21.4339,21.4611,21.4204,21.4272,22000.0
2010-08-12 14:30:00,31.6,31.61,31.53,31.54,24700.0,21.4272,21.4339,21.3797,21.3865,24700.0
2010-08-12 14:35:00,31.54,31.54,31.48,31.5,28100.0,21.3865,21.3865,21.3458,21.3594,28100.0
2010-08-12 14:40:00,31.51,31.53,31.47,31.53,21700.0,21.3661,21.3797,21.339,21.3797,21700.0
2010-08-12 14:45:00,31.53,31.53,31.46,31.5,32400.0,21.3797,21.3797,21.3322,21.3594,32400.0
2010-08-12 14:50:00,31.49,31.58,31.49,31.58,20600.0,21.3526,21.4136,21.3526,21.4136,20600.0
2010-08-12 14:55:00,31.58,31.58,31.53,31.53,11600.0,21.4136,21.4136,21.3797,21.3797,11600.0
2010-08-12 15:00:00,31.52,31.65,31.52,31.65,23400.0,21.3729,21.4611,21.3729,21.4611,23400.0
2010-08-12 15:05:00,31.65,31.66,31.6,31.64,26800.0,21.4611,21.4678,21.4272,21.4543,26800.0
2010-08-12 15:10:00,31.65,31.68,31.63,31.65,19900.0,21.4611,21.4814,21.4475,21.4611,19900.0
2010-08-12 15:15:00,31.64,31.67,31.59,31.61,22500.0,21.4543,21.4746,21.4204,21.4339,22500.0
2010-08-12 15:20:00,31.61,31.64,31.59,31.63,28500.0,21.4339,21.4543,21.4204,21.4475,28500.0
2010-08-12 15:25:00,31.64,31.64,31.59,31.64,35400.0,21.4543,21.4543,21.4204,21.4543,35400.0
2010-08-12 15:30:00,31.64,31.7,31.63,31.68,41700.0,21.4543,21.495,21.4475,21.4814,41700.0
2010-08-12 15:35:00,31.67,31.68,31.64,31.65,23800.0,21.4746,21.4814,21.4543,21.4611,23800.0
2010-08-12 15:40:00,31.66,31.66,31.54,31.6,102200.0,21.4678,21.4678,21.3865,21.4272,102200.0
2010-08-12 15:45:00,31.6,31.67,31.59,31.64,59900.0,21.4272,21.4746,21.4204,21.4543,59900.0
2010-08-12 15:50:00,31.65,31.66,31.61,31.64,73200.0,21.4611,21.4678,21.4339,21.4543,73200.0
2010-08-12 15:55:00,31.64,31.66,31.61,31.61,125600.0,21.4543,21.4678,21.4339,21.4339,125600.0
2010-08-13 09:30:00,31.36,31.45,31.18,31.32,86500.0,21.2644,21.3255,21.1424,21.2373,86500.0
2010-08-13 09:35:00,31.34,31.45,31.33,31.35,20900.0,21.2509,21.3255,21.2441,21.2576,20900.0
2010-08-13 09:40:00,31.37,31.42,31.3,31.33,22900.0,21.2712,21.3051,21.2237,21.2441,22900.0
2010-08-13 09:45:00,31.32,31.34,31.27,31.33,27200.0,21.2373,21.2509,21.2034,21.2441,27200.0
2010-08-13 09:50:00,31.33,31.35,31.31,31.34,14200.0,21.2441,21.2576,21.2305,21.2509,14200.0
2010-08-13 09:55:00,31.36,31.49,31.36,31.48,39600.0,21.2644,21.3526,21.2644,21.3458,39600.0
2010-08-13 10:00:00,31.48,31.48,31.43,31.48,17900.0,21.3458,21.3458,21.3119,21.3458,17900.0
2010-08-13 10:05:00,31.48,31.51,31.47,31.48,23800.0,21.3458,21.3661,21.339,21.3458,23800.0
2010-08-13 10:10:00,31.49,31.49,31.44,31.44,21400.0,21.3526,21.3526,21.3187,21.3187,21400.0
2010-08-13 10:15:00,31.44,31.47,31.43,31.44,12400.0,21.3187,21.339,21.3119,21.3187,12400.0
2010-08-13 10:20:00,31.43,31.43,31.37,31.39,19700.0,21.3119,21.3119,21.2712,21.2848,19700.0
2010-08-13 10:25:00,31.39,31.41,31.37,31.41,10900.0,21.2848,21.2983,21.2712,21.2983,10900.0
2010-08-13 10:30:00,31.41,31.43,31.39,31.41,21200.0,21.2983,21.3119,21.2848,21.2983,21200.0
2010-08-13 10:35:00,31.42,31.48,31.42,31.48,20000.0,21.3051,21.3458,21.3051,21.3458,20000.0
2010-08-13 10:40:00,31.49,31.5,31.47,31.49,15200.0,21.3526,21.3594,21.339,21.3526,15200.0
2010-08-13 10:45:00,31.48,31.49,31.42,31.46,25600.0,21.3458,21.3526,21.3051,21.3322,25600.0
2010-08-13 10:50:00,31.45,31.47,31.42,31.44,19900.0,21.3255,21.339,21.3051,21.3187,19900.0
2010-08-13 10:55:00,31.44,31.48,31.44,31.46,29500.0,21.3187,21.3458,21.3187,21.3322,29500.0
2010-08-13 11:00:00,31.46,31.48,31.42,31.47,15400.0,21.3322,21.3458,21.3051,21.339,15400.0
2010-08-13 11:05:00,31.48,31.55,31.48,31.53,23600.0,21.3458,21.3933,21.3458,21.3797,23600.0
2010-08-13 11:10:00,31.54,31.54,31.52,31.54,12400.0,21.3865,21.3865,21.3729,21.3865,12400.0
2010-08-13 11:15:00,31.53,31.54,31.51,31.51,18000.0,21.3797,21.3865,21.3661,21.3661,18000.0
2010-08-13 11:20:00,31.52,31.52,31.46,31.49,24300.0,21.3729,21.3729,21.3322,21.3526,24300.0
2010-08-13 11:25:00,31.49,31.49,31.48,31.49,11400.0,21.3526,21.3526,21.3458,21.3526,11400.0
2010-08-13 11:30:00,31.5,31.51,31.43,31.43,26500.0,21.3594,21.3661,21.3119,21.3119,26500.0
2010-08-13 11:35:00,31.44,31.44,31.4,31.4,12500.0,21.3187,21.3187,21.2915,21.2915,12500.0
2010-08-13 11:40:00,31.41,31.46,31.4,31.44,27100.0,21.2983,21.3322,21.2915,21.3187,27100.0
2010-08-13 11:45:00,31.46,31.47,31.43,31.47,15400.0,21.3322,21.339,21.3119,21.339,15400.0
2010-08-13 11:50:00,31.46,31.47,31.46,31.47,6700.0,21.3322,21.339,21.3322,21.339,6700.0
2010-08-13 11:55:00,31.47,31.51,31.46,31.46,21700.0,21.339,21.3661,21.3322,21.3322,21700.0
2010-08-13 12:00:00,31.46,31.47,31.44,31.46,11800.0,21.3322,21.339,21.3187,21.3322,11800.0
2010-08-13 12:05:00,31.46,31.52,31.46,31.5,31800.0,21.3322,21.3729,21.3322,21.3594,31800.0
2010-08-13 12:10:00,31.5,31.52,31.46,31.48,19100.0,21.3594,21.3729,21.3322,21.3458,19100.0
2010-08-13 12:15:00,31.47,31.5,31.46,31.48,28100.0,21.339,21.3594,21.3322,21.3458,28100.0
2010-08-13 12:20:00,31.48,31.51,31.47,31.48,21300.0,21.3458,21.3661,21.339,21.3458,21300.0
2010-08-13 12:25:00,31.48,31.5,31.46,31.5,10200.0,21.3458,21.3594,21.3322,21.3594,10200.0
2010-08-13 12:30:00,31.5,31.51,31.49,31.49,12100.0,21.3594,21.3661,21.3526,21.3526,12100.0
2010-08-13 12:35:00,31.5,31.5,31.49,31.5,7700.0,21.3594,21.3594,21.3526,21.3594,7700.0
2010-08-13 12:40:00,31.5,31.5,31.49,31.5,7900.0,21.3594,21.3594,21.3526,21.3594,7900.0
2010-08-13 12:45:00,31.5,31.51,31.49,31.5,14500.0,21.3594,21.3661,21.3526,21.3594,14500.0
2010-08-13 12:50:00,31.5,31.51,31.49,31.5,19100.0,21.3594,21.3661,21.3526,21.3594,19100.0
2010-08-13 12:55:00,31.5,31.51,31.49,31.5,17900.0,21.3594,21.3661,21.3526,21.3594,17900.0
2010-08-13 13:00:00,31.5,31.5,31.45,31.46,54200.0,21.3594,21.3594,21.3255,21.3322,54200.0
2010-08-13 13:05:00,31.46,31.47,31.42,31.42,19900.0,21.3322,21.339,21.3051,21.3051,19900.0
2010-08-13 13:10:00,31.43,31.43,31.42,31.42,19800.0,21.3119,21.3119,21.3051,21.3051,19800.0
2010-08-13 13:15:00,31.42,31.43,31.42,31.43,13200.0,21.3051,21.3119,21.3051,21.3119,13200.0
2010-08-13 13:20:00,31.42,31.43,31.4,31.4,16300.0,21.3051,21.3119,21.2915,21.2915,16300.0
2010-08-13 13:25:00,31.41,31.44,31.4,31.43,13400.0,21.2983,21.3187,21.2915,21.3119,13400.0
2010-08-13 13:30:00,31.43,31.45,31.43,31.45,11500.0,21.3119,21.3255,21.3119,21.3255,11500.0
2010-08-13 13:35:00,31.45,31.47,31.37,31.47,16000.0,21.3255,21.339,21.2712,21.339,16000.0
2010-08-13 13:40:00,31.48,31.51,31.47,31.49,15700.0,21.3458,21.3661,21.339,21.3526,15700.0
2010-08-13 13:45:00,31.49,31.5,31.47,31.48,10300.0,21.3526,21.3594,21.339,21.3458,10300.0
2010-08-13 13:50:00,31.48,31.49,31.47,31.49,5600.0,21.3458,21.3526,21.339,21.3526,5600.0
2010-08-13 13:55:00,31.49,31.49,31.44,31.47,22700.0,21.3526,21.3526,21.3187,21.339,22700.0
2010-08-13 14:00:00,31.47,31.47,31.44,31.45,13900.0,21.339,21.339,21.3187,21.3255,13900.0
2010-08-13 14:05:00,31.45,31.46,31.43,31.43,13700.0,21.3255,21.3322,21.3119,21.3119,13700.0
2010-08-13 14:10:00,31.44,31.44,31.43,31.44,10700.0,21.3187,21.3187,21.3119,21.3187,10700.0
2010-08-13 14:15:00,31.44,31.45,31.43,31.44,12400.0,21.3187,21.3255,21.3119,21.3187,12400.0
2010-08-13 14:20:00,31.44,31.45,31.41,31.43,24800.0,21.3187,21.3255,21.2983,21.3119,24800.0
2010-08-13 14:25:00,31.44,31.44,31.42,31.44,20300.0,21.3187,21.3187,21.3051,21.3187,20300.0
2010-08-13 14:30:00,31.43,31.44,31.42,31.44,20800.0,21.3119,21.3187,21.3051,21.3187,20800.0
2010-08-13 14:35:00,31.43,31.44,31.41,31.41,14200.0,21.3119,21.3187,21.2983,21.2983,14200.0
2010-08-13 14:40:00,31.42,31.44,31.42,31.44,7500.0,21.3051,21.3187,21.3051,21.3187,7500.0
2010-08-13 14:45:00,31.43,31.44,31.41,31.41,13000.0,21.3119,21.3187,21.2983,21.2983,13000.0
2010-08-13 14:50:00,31.41,31.44,31.39,31.42,22900.0,21.2983,21.3187,21.2848,21.3051,22900.0
2010-08-13 14:55:00,31.42,31.42,31.39,31.42,12000.0,21.3051,21.3051,21.2848,21.3051,12000.0
2010-08-13 15:00:00,31.42,31.43,31.42,31.43,9900.0,21.3051,21.3119,21.3051,21.3119,9900.0
2010-08-13 15:05:00,31.43,31.43,31.38,31.39,123000.0,21.3119,21.3119,21.278,21.2848,123000.0
2010-08-13 15:10:00,31.39,31.43,31.37,31.38,37500.0,21.2848,21.3119,21.2712,21.278,37500.0
2010-08-13 15:15:00,31.38,31.42,31.38,31.41,14300.0,21.278,21.3051,21.278,21.2983,14300.0
2010-08-13 15:20:00,31.41,31.44,31.4,31.43,12700.0,21.2983,21.3187,21.2915,21.3119,12700.0
2010-08-13 15:25:00,31.42,31.43,31.41,31.41,27200.0,21.3051,21.3119,21.2983,21.2983,27200.0
2010-08-13 15:30:00,31.41,31.44,31.38,31.43,40500.0,21.2983,21.3187,21.278,21.3119,40500.0
2010-08-13 15:35:00,31.43,31.43,31.38,31.41,24100.0,21.3119,21.3119,21.278,21.2983,24100.0
2010-08-13 15:40:00,31.41,31.41,31.35,31.36,33800.0,21.2983,21.2983,21.2576,21.2644,33800.0
2010-08-13 15:45:00,31.36,31.37,31.32,31.37,89600.0,21.2644,21.2712,21.2373,21.2712,89600.0
2010-08-13 15:50:00,31.37,31.37,31.33,31.36,67300.0,21.2712,21.2712,21.2441,21.2644,67300.0
2010-08-13 15:55:00,31.36,31.36,31.33,31.35,123500.0,21.2644,21.2644,21.2441,21.2576,123500.0
2010-08-16 09:30:00,30.83,31.05,30.6,30.81,129600.0,20.905,21.0542,20.7491,20.8915,129600.0
2010-08-16 09:35:00,30.81,30.87,30.72,30.8,50500.0,20.8915,20.9322,20.8305,20.8847,50500.0
2010-08-16 09:40:00,30.8,30.94,30.79,30.92,71200.0,20.8847,20.9796,20.8779,20.9661,71200.0
2010-08-16 09:45:00,30.92,31.06,30.92,30.99,55200.0,20.9661,21.061,20.9661,21.0135,55200.0
2010-08-16 09:50:00,31.01,31.09,30.97,31.09,47200.0,21.0271,21.0813,21.0,21.0813,47200.0
2010-08-16 09:55:00,31.09,31.09,31.04,31.06,26500.0,21.0813,21.0813,21.0474,21.061,26500.0
2010-08-16 10:00:00,31.05,31.14,30.97,31.12,51800.0,21.0542,21.1152,21.0,21.1017,51800.0
2010-08-16 10:05:00,31.11,31.16,31.1,31.11,34700.0,21.0949,21.1288,21.0881,21.0949,34700.0
2010-08-16 10:10:00,31.11,31.19,31.1,31.1,25900.0,21.0949,21.1492,21.0881,21.0881,25900.0
2010-08-16 10:15:00,31.1,31.23,31.08,31.21,31800.0,21.0881,21.1763,21.0746,21.1627,31800.0
2010-08-16 10:20:00,31.21,31.25,31.19,31.23,22900.0,21.1627,21.1898,21.1492,21.1763,22900.0
2010-08-16 10:25:00,31.22,31.24,31.18,31.23,20300.0,21.1695,21.1831,21.1424,21.1763,20300.0
2010-08-16 10:30:00,31.23,31.27,31.21,31.23,25000.0,21.1763,21.2034,21.1627,21.1763,25000.0
2010-08-16 10:35:00,31.23,31.24,31.21,31.22,20300.0,21.1763,21.1831,21.1627,21.1695,20300.0
2010-08-16 10:40:00,31.22,31.24,31.21,31.21,17500.0,21.1695,21.1831,21.1627,21.1627,17500.0
2010-08-16 10:45:00,31.22,31.24,31.19,31.19,23400.0,21.1695,21.1831,21.1492,21.1492,23400.0
2010-08-16 10:50:00,31.19,31.2,31.18,31.19,12200.0,21.1492,21.1559,21.1424,21.1492,12200.0
2010-08-16 10:55:00,31.2,31.23,31.17,31.22,16100.0,21.1559,21.1763,21.1356,21.1695,16100.0
2010-08-16 11:00:00,31.23,31.23,31.14,31.14,23300.0,21.1763,21.1763,21.1152,21.1152,23300.0
2010-08-16 11:05:00,31.14,31.17,31.1,31.1,24300.0,21.1152,21.1356,21.0881,21.0881,24300.0
2010-08-16 11:10:00,31.1,31.1,31.06,31.06,29600.0,21.0881,21.0881,21.061,21.061,29600.0
2010-08-16 11:15:00,31.06,31.07,31.04,31.04,14600.0,21.061,21.0678,21.0474,21.0474,14600.0
2010-08-16 11:20:00,31.05,31.05,31.02,31.02,16000.0,21.0542,21.0542,21.0339,21.0339,16000.0
2010-08-16 11:25:00,31.03,31.05,31.01,31.02,26100.0,21.0407,21.0542,21.0271,21.0339,26100.0
2010-08-16 11:30:00,31.02,31.1,31.02,31.07,23200.0,21.0339,21.0881,21.0339,21.0678,23200.0
2010-08-16 11:35:00,31.08,31.15,31.08,31.13,16900.0,21.0746,21.122,21.0746,21.1085,16900.0
2010-08-16 11:40:00,31.13,31.16,31.13,31.14,8400.0,21.1085,21.1288,21.1085,21.1152,8400.0
2010-08-16 11:45:00,31.15,31.18,31.14,31.16,13600.0,21.122,21.1424,21.1152,21.1288,13600.0
2010-08-16 11:50:00,31.15,31.17,31.14,31.16,15000.0,21.122,21.1356,21.1152,21.1288,15000.0
2010-08-16 11:55:00,31.16,31.18,31.15,31.15,19900.0,21.1288,21.1424,21.122,21.122,19900.0
2010-08-16 12:00:00,31.15,31.18,31.15,31.18,8700.0,21.122,21.1424,21.122,21.1424,8700.0
2010-08-16 12:05:00,31.18,31.19,31.18,31.19,8100.0,21.1424,21.1492,21.1424,21.1492,8100.0
2010-08-16 12:10:00,31.19,31.19,31.17,31.18,5000.0,21.1492,21.1492,21.1356,21.1424,5000.0
2010-08-16 12:15:00,31.18,31.18,31.16,31.18,16100.0,21.1424,21.1424,21.1288,21.1424,16100.0
2010-08-16 12:20:00,31.18,31.2,31.16,31.16,11900.0,21.1424,21.1559,21.1288,21.1288,11900.0
2010-08-16 12:25:00,31.16,31.22,31.15,31.22,19200.0,21.1288,21.1695,21.122,21.1695,19200.0
2010-08-16 12:30:00,31.22,31.24,31.2,31.24,14600.0,21.1695,21.1831,21.1559,21.1831,14600.0
2010-08-16 12:35:00,31.23,31.27,31.23,31.27,14700.0,21.1763,21.2034,21.1763,21.2034,14700.0
2010-08-16 12:40:00,31.26,31.27,31.24,31.25,11100.0,21.1966,21.2034,21.1831,21.1898,11100.0
2010-08-16 12:45:00,31.25,31.25,31.23,31.23,9100.0,21.1898,21.1898,21.1763,21.1763,9100.0
2010-08-16 12:50:00,31.23,31.24,31.22,31.22,12200.0,21.1763,21.1831,21.1695,21.1695,12200.0
2010-08-16 12:55:00,31.22,31.24,31.21,31.22,7500.0,21.1695,21.1831,21.1627,21.1695,7500.0
2010-08-16 13:00:00,31.23,31.25,31.23,31.23,9900.0,21.1763,21.1898,21.1763,21.1763,9900.0
2010-08-16 13:05:00,31.22,31.24,31.22,31.24,6700.0,21.1695,21.1831,21.1695,21.1831,6700.0
2010-08-16 13:10:00,31.25,31.28,31.25,31.25,19400.0,21.1898,21.2102,21.1898,21.1898,19400.0
2010-08-16 13:15:00,31.25,31.29,31.25,31.26,11200.0,21.1898,21.217,21.1898,21.1966,11200.0
2010-08-16 13:20:00,31.25,31.26,31.23,31.25,10600.0,21.1898,21.1966,21.1763,21.1898,10600.0
2010-08-16 13:25:00,31.24,31.25,31.22,31.23,130500.0,21.1831,21.1898,21.1695,21.1763,130500.0
2010-08-16 13:30:00,31.23,31.23,31.16,31.16,22300.0,21.1763,21.1763,21.1288,21.1288,22300.0
2010-08-16 13:35:00,31.16,31.16,31.11,31.11,35100.0,21.1288,21.1288,21.0949,21.0949,35100.0
2010-08-16 13:40:00,31.1,31.1,31.09,31.09,21700.0,21.0881,21.0881,21.0813,21.0813,21700.0
2010-08-16 13:45:00,31.1,31.1,31.07,31.07,11700.0,21.0881,21.0881,21.0678,21.0678,11700.0
2010-08-16 13:50:00,31.08,31.08,31.02,31.03,23600.0,21.0746,21.0746,21.0339,21.0407,23600.0
2010-08-16 13:55:00,31.03,31.06,31.03,31.05,16600.0,21.0407,21.061,21.0407,21.0542,16600.0
2010-08-16 14:00:00,31.05,31.11,31.05,31.1,41800.0,21.0542,21.0949,21.0542,21.0881,41800.0
2010-08-16 14:05:00,31.1,31.1,31.01,31.02,43500.0,21.0881,21.0881,21.0271,21.0339,43500.0
2010-08-16 14:10:00,31.01,31.01,30.97,30.99,44700.0,21.0271,21.0271,21.0,21.0135,44700.0
2010-08-16 14:15:00,30.99,31.01,30.98,31.01,26000.0,21.0135,21.0271,21.0068,21.0271,26000.0
2010-08-16 14:20:00,31.02,31.03,31.01,31.03,13700.0,21.0339,21.0407,21.0271,21.0407,13700.0
2010-08-16 14:25:00,31.03,31.03,30.99,31.0,19500.0,21.0407,21.0407,21.0135,21.0203,19500.0
2010-08-16 14:30:00,31.0,31.0,30.95,30.96,22400.0,21.0203,21.0203,20.9864,20.9932,22400.0
2010-08-16 14:35:00,30.96,31.0,30.95,30.99,20000.0,20.9932,21.0203,20.9864,21.0135,20000.0
2010-08-16 14:40:00,30.99,31.0,30.96,30.98,18300.0,21.0135,21.0203,20.9932,21.0068,18300.0
2010-08-16 14:45:00,30.98,31.02,30.97,31.01,15500.0,21.0068,21.0339,21.0,21.0271,15500.0
2010-08-16 14:50:00,31.0,31.0,30.95,30.96,89300.0,21.0203,21.0203,20.9864,20.9932,89300.0
2010-08-16 14:55:00,30.97,30.98,30.94,30.95,57300.0,21.0,21.0068,20.9796,20.9864,57300.0
2010-08-16 15:00:00,30.96,30.99,30.95,30.95,27200.0,20.9932,21.0135,20.9864,20.9864,27200.0
2010-08-16 15:05:00,30.95,30.99,30.93,30.96,43700.0,20.9864,21.0135,20.9729,20.9932,43700.0
2010-08-16 15:10:00,30.96,30.97,30.91,30.93,16800.0,20.9932,21.0,20.9593,20.9729,16800.0
2010-08-16 15:15:00,30.92,30.96,30.91,30.95,45900.0,20.9661,20.9932,20.9593,20.9864,45900.0
2010-08-16 15:20:00,30.96,30.96,30.9,30.94,46500.0,20.9932,20.9932,20.9525,20.9796,46500.0
2010-08-16 15:25:00,30.94,30.98,30.92,30.96,37000.0,20.9796,21.0068,20.9661,20.9932,37000.0
2010-08-16 15:30:00,30.97,30.97,30.93,30.94,30700.0,21.0,21.0,20.9729,20.9796,30700.0
2010-08-16 15:35:00,30.94,30.96,30.93,30.95,41900.0,20.9796,20.9932,20.9729,20.9864,41900.0
2010-08-16 15:40:00,30.95,30.99,30.94,30.98,70000.0,20.9864,21.0135,20.9796,21.0068,70000.0
2010-08-16 15:45:00,30.98,31.01,30.95,30.97,105600.0,21.0068,21.0271,20.9864,21.0,105600.0
2010-08-16 15:50:00,30.97,30.97,30.96,30.96,57100.0,21.0,21.0,20.9932,20.9932,57100.0
2010-08-16 15:55:00,30.96,30.97,30.94,30.94,156600.0,20.9932,21.0,20.9796,20.9796,156600.0
2010-08-17 09:30:00,31.21,31.21,30.93,30.97,93400.0,21.1627,21.1627,20.9729,21.0,93400.0
2010-08-17 09:35:00,30.97,31.01,30.92,31.0,59000.0,21.0,21.0271,20.9661,21.0203,59000.0
2010-08-17 09:40:00,31.0,31.01,30.93,30.94,39100.0,21.0203,21.0271,20.9729,20.9796,39100.0
2010-08-17 09:45:00,30.94,30.99,30.93,30.99,28700.0,20.9796,21.0135,20.9729,21.0135,28700.0
2010-08-17 09:50:00,30.98,31.03,30.98,31.02,27400.0,21.0068,21.0407,21.0068,21.0339,27400.0
2010-08-17 09:55:00,31.02,31.03,30.97,31.01,23800.0,21.0339,21.0407,21.0,21.0271,23800.0
2010-08-17 10:00:00,31.02,31.06,31.01,31.02,29300.0,21.0339,21.061,21.0271,21.0339,29300.0
2010-08-17 10:05:00,31.02,31.03,31.01,31.01,17200.0,21.0339,21.0407,21.0271,21.0271,17200.0
2010-08-17 10:10:00,31.01,31.01,30.95,30.96,32200.0,21.0271,21.0271,20.9864,20.9932,32200.0
2010-08-17 10:15:00,30.96,30.98,30.95,30.98,17800.0,20.9932,21.0068,20.9864,21.0068,17800.0
2010-08-17 10:20:00,30.97,31.0,30.94,31.0,81700.0,21.0,21.0203,20.9796,21.0203,81700.0
2010-08-17 10:25:00,30.99,31.01,30.98,30.99,23000.0,21.0135,21.0271,21.0068,21.0135,23000.0
2010-08-17 10:30:00,30.99,31.03,30.99,31.03,23300.0,21.0135,21.0407,21.0135,21.0407,23300.0
2010-08-17 10:35:00,31.03,31.03,31.0,31.03,62900.0,21.0407,21.0407,21.0203,21.0407,62900.0
2010-08-17 10:40:00,31.03,31.07,31.03,31.06,27200.0,21.0407,21.0678,21.0407,21.061,27200.0
2010-08-17 10:45:00,31.06,31.07,31.0,31.07,98400.0,21.061,21.0678,21.0203,21.0678,98400.0
2010-08-17 10:50:00,31.07,31.13,31.07,31.1,21400.0,21.0678,21.1085,21.0678,21.0881,21400.0
2010-08-17 10:55:00,31.1,31.13,31.1,31.1,28200.0,21.0881,21.1085,21.0881,21.0881,28200.0
2010-08-17 11:00:00,31.1,31.16,31.1,31.16,27900.0,21.0881,21.1288,21.0881,21.1288,27900.0
2010-08-17 11:05:00,31.16,31.17,31.16,31.17,14700.0,21.1288,21.1356,21.1288,21.1356,14700.0
2010-08-17 11:10:00,31.17,31.22,31.17,31.22,46500.0,21.1356,21.1695,21.1356,21.1695,46500.0
2010-08-17 11:15:00,31.22,31.22,31.19,31.19,17400.0,21.1695,21.1695,21.1492,21.1492,17400.0
2010-08-17 11:20:00,31.2,31.2,31.17,31.17,12500.0,21.1559,21.1559,21.1356,21.1356,12500.0
2010-08-17 11:25:00,31.17,31.17,31.14,31.15,15300.0,21.1356,21.1356,21.1152,21.122,15300.0
2010-08-17 11:30:00,31.15,31.24,31.15,31.23,39900.0,21.122,21.1831,21.122,21.1763,39900.0
2010-08-17 11:35:00,31.24,31.28,31.24,31.25,19000.0,21.1831,21.2102,21.1831,21.1898,19000.0
2010-08-17 11:40:00,31.26,31.26,31.23,31.23,25400.0,21.1966,21.1966,21.1763,21.1763,25400.0
2010-08-17 11:45:00,31.24,31.24,31.2,31.2,26000.0,21.1831,21.1831,21.1559,21.1559,26000.0
2010-08-17 11:50:00,31.21,31.26,31.2,31.26,28300.0,21.1627,21.1966,21.1559,21.1966,28300.0
2010-08-17 11:55:00,31.26,31.33,31.25,31.33,42000.0,21.1966,21.2441,21.1898,21.2441,42000.0
2010-08-17 12:00:00,31.33,31.33,31.31,31.32,15500.0,21.2441,21.2441,21.2305,21.2373,15500.0
2010-08-17 12:05:00,31.32,31.32,31.3,31.3,23400.0,21.2373,21.2373,21.2237,21.2237,23400.0
2010-08-17 12:10:00,31.3,31.33,31.3,31.33,28300.0,21.2237,21.2441,21.2237,21.2441,28300.0
2010-08-17 12:15:00,31.33,31.37,31.33,31.34,28900.0,21.2441,21.2712,21.2441,21.2509,28900.0
2010-08-17 12:20:00,31.35,31.38,31.32,31.37,20600.0,21.2576,21.278,21.2373,21.2712,20600.0
2010-08-17 12:25:00,31.36,31.36,31.35,31.35,4300.0,21.2644,21.2644,21.2576,21.2576,4300.0
2010-08-17 12:30:00,31.35,31.36,31.35,31.35,7700.0,21.2576,21.2644,21.2576,21.2576,7700.0
2010-08-17 12:35:00,31.35,31.38,31.35,31.37,23000.0,21.2576,21.278,21.2576,21.2712,23000.0
2010-08-17 12:40:00,31.37,31.37,31.36,31.37,10700.0,21.2712,21.2712,21.2644,21.2712,10700.0
2010-08-17 12:45:00,31.36,31.39,31.36,31.39,15500.0,21.2644,21.2848,21.2644,21.2848,15500.0
2010-08-17 12:50:00,31.38,31.39,31.38,31.38,12900.0,21.278,21.2848,21.278,21.278,12900.0
2010-08-17 12:55:00,31.38,31.4,31.38,31.39,15200.0,21.278,21.2915,21.278,21.2848,15200.0
2010-08-17 13:00:00,31.4,31.44,31.4,31.41,32800.0,21.2915,21.3187,21.2915,21.2983,32800.0
2010-08-17 13:05:00,31.41,31.41,31.38,31.39,15600.0,21.2983,21.2983,21.278,21.2848,15600.0
2010-08-17 13:10:00,31.4,31.41,31.4,31.41,5500.0,21.2915,21.2983,21.2915,21.2983,5500.0
2010-08-17 13:15:00,31.4,31.45,31.4,31.45,32600.0,21.2915,21.3255,21.2915,21.3255,32600.0
2010-08-17 13:20:00,31.45,31.46,31.42,31.42,24000.0,21.3255,21.3322,21.3051,21.3051,24000.0
2010-08-17 13:25:00,31.42,31.44,31.42,31.44,9700.0,21.3051,21.3187,21.3051,21.3187,9700.0
2010-08-17 13:30:00,31.43,31.47,31.43,31.47,13900.0,21.3119,21.339,21.3119,21.339,13900.0
2010-08-17 13:35:00,31.46,31.46,31.45,31.45,7400.0,21.3322,21.3322,21.3255,21.3255,7400.0
2010-08-17 13:40:00,31.46,31.46,31.44,31.46,16300.0,21.3322,21.3322,21.3187,21.3322,16300.0
2010-08-17 13:45:00,31.46,31.5,31.45,31.49,9600.0,21.3322,21.3594,21.3255,21.3526,9600.0
2010-08-17 13:50:00,31.49,31.5,31.44,31.45,21300.0,21.3526,21.3594,21.3187,21.3255,21300.0
2010-08-17 13:55:00,31.46,31.47,31.45,31.45,28400.0,21.3322,21.339,21.3255,21.3255,28400.0
2010-08-17 14:00:00,31.46,31.48,31.45,31.48,12200.0,21.3322,21.3458,21.3255,21.3458,12200.0
2010-08-17 14:05:00,31.49,31.49,31.47,31.47,5100.0,21.3526,21.3526,21.339,21.339,5100.0
2010-08-17 14:10:00,31.47,31.5,31.46,31.48,20000.0,21.339,21.3594,21.3322,21.3458,20000.0
2010-08-17 14:15:00,31.49,31.5,31.47,31.49,11600.0,21.3526,21.3594,21.339,21.3526,11600.0
2010-08-17 14:20:00,31.49,31.51,31.47,31.51,20000.0,21.3526,21.3661,21.339,21.3661,20000.0
2010-08-17 14:25:00,31.5,31.53,31.5,31.51,16500.0,21.3594,21.3797,21.3594,21.3661,16500.0
2010-08-17 14:30:00,31.51,31.53,31.51,31.52,8400.0,21.3661,21.3797,21.3661,21.3729,8400.0
2010-08-17 14:35:00,31.52,31.53,31.52,31.52,15100.0,21.3729,21.3797,21.3729,21.3729,15100.0
2010-08-17 14:40:00,31.52,31.53,31.5,31.52,14100.0,21.3729,21.3797,21.3594,21.3729,14100.0
2010-08-17 14:45:00,31.53,31.53,31.5,31.52,14600.0,21.3797,21.3797,21.3594,21.3729,14600.0
2010-08-17 14:50:00,31.51,31.55,31.5,31.55,24300.0,21.3661,21.3933,21.3594,21.3933,24300.0
2010-08-17 14:55:00,31.54,31.55,31.52,31.53,12200.0,21.3865,21.3933,21.3729,21.3797,12200.0
2010-08-17 15:00:00,31.52,31.53,31.52,31.53,13500.0,21.3729,21.3797,21.3729,21.3797,13500.0
2010-08-17 15:05:00,31.52,31.55,31.48,31.5,42500.0,21.3729,21.3933,21.3458,21.3594,42500.0
2010-08-17 15:10:00,31.5,31.5,31.46,31.48,22600.0,21.3594,21.3594,21.3322,21.3458,22600.0
2010-08-17 15:15:00,31.48,31.5,31.47,31.48,23600.0,21.3458,21.3594,21.339,21.3458,23600.0
2010-08-17 15:20:00,31.47,31.52,31.47,31.52,24500.0,21.339,21.3729,21.339,21.3729,24500.0
2010-08-17 15:25:00,31.52,31.55,31.51,31.55,32900.0,21.3729,21.3933,21.3661,21.3933,32900.0
2010-08-17 15:30:00,31.55,31.55,31.52,31.52,29300.0,21.3933,21.3933,21.3729,21.3729,29300.0
2010-08-17 15:35:00,31.52,31.52,31.48,31.5,46900.0,21.3729,21.3729,21.3458,21.3594,46900.0
2010-08-17 15:40:00,31.49,31.51,31.46,31.5,76000.0,21.3526,21.3661,21.3322,21.3594,76000.0
2010-08-17 15:45:00,31.49,31.49,31.42,31.42,92000.0,21.3526,21.3526,21.3051,21.3051,92000.0
2010-08-17 15:50:00,31.42,31.46,31.38,31.39,148000.0,21.3051,21.3322,21.278,21.2848,148000.0
2010-08-17 15:55:00,31.38,31.39,31.31,31.35,259100.0,21.278,21.2848,21.2305,21.2576,259100.0
2010-08-18 09:30:00,31.37,31.37,31.21,31.23,26600.0,21.2712,21.2712,21.1627,21.1763,26600.0
2010-08-18 09:35:00,31.23,31.33,31.23,31.32,51600.0,21.1763,21.2441,21.1763,21.2373,51600.0
2010-08-18 09:40:00,31.32,31.32,31.2,31.23,33500.0,21.2373,21.2373,21.1559,21.1763,33500.0
2010-08-18 09:45:00,31.23,31.27,31.19,31.27,38200.0,21.1763,21.2034,21.1492,21.2034,38200.0
2010-08-18 09:50:00,31.27,31.28,31.22,31.27,89800.0,21.2034,21.2102,21.1695,21.2034,89800.0
2010-08-18 09:55:00,31.28,31.41,31.27,31.41,54700.0,21.2102,21.2983,21.2034,21.2983,54700.0
2010-08-18 10:00:00,31.41,31.42,31.34,31.4,142200.0,21.2983,21.3051,21.2509,21.2915,142200.0
2010-08-18 10:05:00,31.4,31.4,31.35,31.36,47200.0,21.2915,21.2915,21.2576,21.2644,47200.0
2010-08-18 10:10:00,31.35,31.37,31.32,31.33,49900.0,21.2576,21.2712,21.2373,21.2441,49900.0
2010-08-18 10:15:00,31.32,31.34,31.32,31.32,32600.0,21.2373,21.2509,21.2373,21.2373,32600.0
2010-08-18 10:20:00,31.32,31.34,31.22,31.24,39000.0,21.2373,21.2509,21.1695,21.1831,39000.0
2010-08-18 10:25:00,31.24,31.24,31.17,31.17,31200.0,21.1831,21.1831,21.1356,21.1356,31200.0
2010-08-18 10:30:00,31.18,31.21,31.14,31.21,41700.0,21.1424,21.1627,21.1152,21.1627,41700.0
2010-08-18 10:35:00,31.2,31.26,31.19,31.22,57000.0,21.1559,21.1966,21.1492,21.1695,57000.0
2010-08-18 10:40:00,31.22,31.27,31.2,31.27,41000.0,21.1695,21.2034,21.1559,21.2034,41000.0
2010-08-18 10:45:00,31.27,31.3,31.25,31.29,32600.0,21.2034,21.2237,21.1898,21.217,32600.0
2010-08-18 10:50:00,31.29,31.3,31.27,31.29,30500.0,21.217,21.2237,21.2034,21.217,30500.0
2010-08-18 10:55:00,31.3,31.3,31.28,31.3,43500.0,21.2237,21.2237,21.2102,21.2237,43500.0
2010-08-18 11:00:00,31.3,31.32,31.28,31.29,86600.0,21.2237,21.2373,21.2102,21.217,86600.0
2010-08-18 11:05:00,31.29,31.32,31.29,31.3,53800.0,21.217,21.2373,21.217,21.2237,53800.0
2010-08-18 11:10:00,31.31,31.33,31.29,31.32,67200.0,21.2305,21.2441,21.217,21.2373,67200.0
2010-08-18 11:15:00,31.32,31.32,31.27,31.28,42600.0,21.2373,21.2373,21.2034,21.2102,42600.0
2010-08-18 11:20:00,31.28,31.33,31.28,31.32,28500.0,21.2102,21.2441,21.2102,21.2373,28500.0
2010-08-18 11:25:00,31.32,31.33,31.27,31.29,48600.0,21.2373,21.2441,21.2034,21.217,48600.0
2010-08-18 11:30:00,31.29,31.32,31.29,31.31,28100.0,21.217,21.2373,21.217,21.2305,28100.0
2010-08-18 11:35:00,31.31,31.31,31.28,31.28,21000.0,21.2305,21.2305,21.2102,21.2102,21000.0
2010-08-18 11:40:00,31.28,31.32,31.28,31.32,15500.0,21.2102,21.2373,21.2102,21.2373,15500.0
2010-08-18 11:45:00,31.32,31.37,31.31,31.37,21700.0,21.2373,21.2712,21.2305,21.2712,21700.0
2010-08-18 11:50:00,31.37,31.38,31.32,31.34,34200.0,21.2712,21.278,21.2373,21.2509,34200.0
2010-08-18 11:55:00,31.34,31.35,31.34,31.34,13800.0,21.2509,21.2576,21.2509,21.2509,13800.0
2010-08-18 12:00:00,31.34,31.37,31.34,31.34,33400.0,21.2509,21.2712,21.2509,21.2509,33400.0
2010-08-18 12:05:00,31.34,31.35,31.32,31.34,57100.0,21.2509,21.2576,21.2373,21.2509,57100.0
2010-08-18 12:10:00,31.34,31.34,31.33,31.34,27700.0,21.2509,21.2509,21.2441,21.2509,27700.0
2010-08-18 12:15:00,31.34,31.38,31.33,31.38,31200.0,21.2509,21.278,21.2441,21.278,31200.0
2010-08-18 12:20:00,31.38,31.39,31.36,31.36,18700.0,21.278,21.2848,21.2644,21.2644,18700.0
2010-08-18 12:25:00,31.36,31.41,31.36,31.41,17000.0,21.2644,21.2983,21.2644,21.2983,17000.0
2010-08-18 12:30:00,31.41,31.44,31.41,31.44,20600.0,21.2983,21.3187,21.2983,21.3187,20600.0
2010-08-18 12:35:00,31.44,31.46,31.43,31.45,18300.0,21.3187,21.3322,21.3119,21.3255,18300.0
2010-08-18 12:40:00,31.45,31.51,31.45,31.5,15000.0,21.3255,21.3661,21.3255,21.3594,15000.0
2010-08-18 12:45:00,31.5,31.51,31.49,31.5,23900.0,21.3594,21.3661,21.3526,21.3594,23900.0
2010-08-18 12:50:00,31.5,31.54,31.5,31.54,21700.0,21.3594,21.3865,21.3594,21.3865,21700.0
2010-08-18 12:55:00,31.53,31.58,31.53,31.56,24200.0,21.3797,21.4136,21.3797,21.4,24200.0
2010-08-18 13:00:00,31.56,31.56,31.51,31.52,39300.0,21.4,21.4,21.3661,21.3729,39300.0
2010-08-18 13:05:00,31.52,31.61,31.52,31.61,16400.0,21.3729,21.4339,21.3729,21.4339,16400.0
2010-08-18 13:10:00,31.61,31.63,31.55,31.56,29500.0,21.4339,21.4475,21.3933,21.4,29500.0
2010-08-18 13:15:00,31.56,31.57,31.56,31.57,5400.0,21.4,21.4068,21.4,21.4068,5400.0
2010-08-18 13:20:00,31.57,31.58,31.57,31.58,21100.0,21.4068,21.4136,21.4068,21.4136,21100.0
2010-08-18 13:25:00,31.58,31.63,31.58,31.62,9100.0,21.4136,21.4475,21.4136,21.4407,9100.0
2010-08-18 13:30:00,31.62,31.66,31.62,31.63,24500.0,21.4407,21.4678,21.4407,21.4475,24500.0
2010-08-18 13:35:00,31.63,31.63,31.57,31.58,14800.0,21.4475,21.4475,21.4068,21.4136,14800.0
2010-08-18 13:40:00,31.57,31.61,31.57,31.57,46400.0,21.4068,21.4339,21.4068,21.4068,46400.0
2010-08-18 13:45:00,31.57,31.59,31.57,31.58,7000.0,21.4068,21.4204,21.4068,21.4136,7000.0
2010-08-18 13:50:00,31.59,31.61,31.58,31.6,22000.0,21.4204,21.4339,21.4136,21.4272,22000.0
2010-08-18 13:55:00,31.6,31.61,31.58,31.6,13200.0,21.4272,21.4339,21.4136,21.4272,13200.0
2010-08-18 14:00:00,31.6,31.64,31.57,31.58,36800.0,21.4272,21.4543,21.4068,21.4136,36800.0
2010-08-18 14:05:00,31.58,31.6,31.55,31.55,37900.0,21.4136,21.4272,21.3933,21.3933,37900.0
2010-08-18 14:10:00,31.55,31.58,31.54,31.57,26700.0,21.3933,21.4136,21.3865,21.4068,26700.0
2010-08-18 14:15:00,31.57,31.58,31.53,31.54,22000.0,21.4068,21.4136,21.3797,21.3865,22000.0
2010-08-18 14:20:00,31.55,31.58,31.54,31.57,22000.0,21.3933,21.4136,21.3865,21.4068,22000.0
2010-08-18 14:25:00,31.57,31.6,31.56,31.56,29200.0,21.4068,21.4272,21.4,21.4,29200.0
2010-08-18 14:30:00,31.56,31.57,31.53,31.54,21900.0,21.4,21.4068,21.3797,21.3865,21900.0
2010-08-18 14:35:00,31.54,31.56,31.53,31.53,24000.0,21.3865,21.4,21.3797,21.3797,24000.0
2010-08-18 14:40:00,31.53,31.59,31.53,31.58,40400.0,21.3797,21.4204,21.3797,21.4136,40400.0
2010-08-18 14:45:00,31.58,31.6,31.57,31.59,41600.0,21.4136,21.4272,21.4068,21.4204,41600.0
2010-08-18 14:50:00,31.59,31.6,31.59,31.59,23500.0,21.4204,21.4272,21.4204,21.4204,23500.0
2010-08-18 14:55:00,31.59,31.6,31.59,31.59,38600.0,21.4204,21.4272,21.4204,21.4204,38600.0
2010-08-18 15:00:00,31.59,31.62,31.59,31.59,33500.0,21.4204,21.4407,21.4204,21.4204,33500.0
2010-08-18 15:05:00,31.59,31.6,31.55,31.55,43200.0,21.4204,21.4272,21.3933,21.3933,43200.0
2010-08-18 15:10:00,31.55,31.56,31.48,31.5,76300.0,21.3933,21.4,21.3458,21.3594,76300.0
2010-08-18 15:15:00,31.5,31.52,31.48,31.51,60000.0,21.3594,21.3729,21.3458,21.3661,60000.0
2010-08-18 15:20:00,31.51,31.51,31.49,31.49,40000.0,21.3661,21.3661,21.3526,21.3526,40000.0
2010-08-18 15:25:00,31.5,31.53,31.49,31.52,40900.0,21.3594,21.3797,21.3526,21.3729,40900.0
2010-08-18 15:30:00,31.52,31.6,31.5,31.6,74600.0,21.3729,21.4272,21.3594,21.4272,74600.0
2010-08-18 15:35:00,31.6,31.6,31.56,31.57,81600.0,21.4272,21.4272,21.4,21.4068,81600.0
2010-08-18 15:40:00,31.56,31.57,31.53,31.57,62900.0,21.4,21.4068,21.3797,21.4068,62900.0
2010-08-18 15:45:00,31.57,31.58,31.54,31.54,52600.0,21.4068,21.4136,21.3865,21.3865,52600.0
2010-08-18 15:50:00,31.55,31.56,31.48,31.49,51500.0,21.3933,21.4,21.3458,21.3526,51500.0
2010-08-18 15:55:00,31.48,31.51,31.47,31.48,104300.0,21.3458,21.3661,21.339,21.3458,104300.0
2010-08-19 09:30:00,31.31,31.36,31.03,31.04,69500.0,21.2305,21.2644,21.0407,21.0474,69500.0
2010-08-19 09:35:00,31.03,31.26,31.03,31.17,76400.0,21.0407,21.1966,21.0407,21.1356,76400.0
2010-08-19 09:40:00,31.18,31.21,31.14,31.17,70500.0,21.1424,21.1627,21.1152,21.1356,70500.0
2010-08-19 09:45:00,31.16,31.18,31.14,31.14,43600.0,21.1288,21.1424,21.1152,21.1152,43600.0
2010-08-19 09:50:00,31.13,31.13,31.0,31.0,57900.0,21.1085,21.1085,21.0203,21.0203,57900.0
2010-08-19 09:55:00,31.0,31.06,31.0,31.02,56100.0,21.0203,21.061,21.0203,21.0339,56100.0
2010-08-19 10:00:00,31.01,31.01,30.82,30.82,121600.0,21.0271,21.0271,20.8983,20.8983,121600.0
2010-08-19 10:05:00,30.82,30.98,30.8,30.98,41700.0,20.8983,21.0068,20.8847,21.0068,41700.0
2010-08-19 10:10:00,30.98,31.09,30.97,31.06,37700.0,21.0068,21.0813,21.0,21.061,37700.0
2010-08-19 10:15:00,31.04,31.16,31.02,31.16,35300.0,21.0474,21.1288,21.0339,21.1288,35300.0
2010-08-19 10:20:00,31.17,31.17,31.09,31.1,65900.0,21.1356,21.1356,21.0813,21.0881,65900.0
2010-08-19 10:25:00,31.1,31.11,31.03,31.05,31200.0,21.0881,21.0949,21.0407,21.0542,31200.0
2010-08-19 10:30:00,31.05,31.16,31.03,31.13,41700.0,21.0542,21.1288,21.0407,21.1085,41700.0
2010-08-19 10:35:00,31.13,31.16,31.05,31.06,34700.0,21.1085,21.1288,21.0542,21.061,34700.0
2010-08-19 10:40:00,31.07,31.1,31.01,31.06,48800.0,21.0678,21.0881,21.0271,21.061,48800.0
2010-08-19 10:45:00,31.07,31.14,31.06,31.14,29400.0,21.0678,21.1152,21.061,21.1152,29400.0
2010-08-19 10:50:00,31.14,31.15,31.06,31.07,49600.0,21.1152,21.122,21.061,21.0678,49600.0
2010-08-19 10:55:00,31.07,31.11,31.07,31.11,21400.0,21.0678,21.0949,21.0678,21.0949,21400.0
2010-08-19 11:00:00,31.12,31.14,31.06,31.06,50600.0,21.1017,21.1152,21.061,21.061,50600.0
2010-08-19 11:05:00,31.06,31.11,31.06,31.08,37500.0,21.061,21.0949,21.061,21.0746,37500.0
2010-08-19 11:10:00,31.09,31.14,31.09,31.12,30400.0,21.0813,21.1152,21.0813,21.1017,30400.0
2010-08-19 11:15:00,31.12,31.14,31.1,31.14,40000.0,21.1017,21.1152,21.0881,21.1152,40000.0
2010-08-19 11:20:00,31.15,31.18,31.14,31.17,38400.0,21.122,21.1424,21.1152,21.1356,38400.0
2010-08-19 11:25:00,31.17,31.18,31.16,31.16,16500.0,21.1356,21.1424,21.1288,21.1288,16500.0
2010-08-19 11:30:00,31.17,31.17,31.11,31.14,45900.0,21.1356,21.1356,21.0949,21.1152,45900.0
2010-08-19 11:35:00,31.14,31.14,31.05,31.1,31000.0,21.1152,21.1152,21.0542,21.0881,31000.0
2010-08-19 11:40:00,31.1,31.1,31.04,31.05,38100.0,21.0881,21.0881,21.0474,21.0542,38100.0
2010-08-19 11:45:00,31.05,31.07,31.01,31.02,39800.0,21.0542,21.0678,21.0271,21.0339,39800.0
2010-08-19 11:50:00,31.03,31.05,31.02,31.05,51000.0,21.0407,21.0542,21.0339,21.0542,51000.0
2010-08-19 11:55:00,31.05,31.08,31.04,31.08,25100.0,21.0542,21.0746,21.0474,21.0746,25100.0
2010-08-19 12:00:00,31.08,31.11,31.07,31.07,21900.0,21.0746,21.0949,21.0678,21.0678,21900.0
2010-08-19 12:05:00,31.07,31.08,31.06,31.07,20900.0,21.0678,21.0746,21.061,21.0678,20900.0
2010-08-19 12:10:00,31.07,31.07,31.04,31.06,27900.0,21.0678,21.0678,21.0474,21.061,27900.0
2010-08-19 12:15:00,31.06,31.13,31.06,31.13,34700.0,21.061,21.1085,21.061,21.1085,34700.0
2010-08-19 12:20:00,31.13,31.17,31.13,31.13,25900.0,21.1085,21.1356,21.1085,21.1085,25900.0
2010-08-19 12:25:00,31.13,31.13,31.07,31.07,13800.0,21.1085,21.1085,21.0678,21.0678,13800.0
2010-08-19 12:30:00,31.07,31.08,31.07,31.07,9200.0,21.0678,21.0746,21.0678,21.0678,9200.0
2010-08-19 12:35:00,31.07,31.12,31.07,31.12,20500.0,21.0678,21.1017,21.0678,21.1017,20500.0
2010-08-19 12:40:00,31.11,31.11,31.06,31.07,16200.0,21.0949,21.0949,21.061,21.0678,16200.0
2010-08-19 12:45:00,31.08,31.1,31.06,31.09,20500.0,21.0746,21.0881,21.061,21.0813,20500.0
2010-08-19 12:50:00,31.08,31.09,31.06,31.06,10000.0,21.0746,21.0813,21.061,21.061,10000.0
2010-08-19 12:55:00,31.06,31.1,31.06,31.1,21700.0,21.061,21.0881,21.061,21.0881,21700.0
2010-08-19 13:00:00,31.11,31.14,31.08,31.11,23600.0,21.0949,21.1152,21.0746,21.0949,23600.0
2010-08-19 13:05:00,31.11,31.11,31.1,31.1,6100.0,21.0949,21.0949,21.0881,21.0881,6100.0
2010-08-19 13:10:00,31.1,31.11,31.1,31.1,5500.0,21.0881,21.0949,21.0881,21.0881,5500.0
2010-08-19 13:15:00,31.1,31.1,31.07,31.1,30600.0,21.0881,21.0881,21.0678,21.0881,30600.0
2010-08-19 13:20:00,31.09,31.14,31.09,31.12,17700.0,21.0813,21.1152,21.0813,21.1017,17700.0
2010-08-19 13:25:00,31.12,31.12,31.08,31.09,10800.0,21.1017,21.1017,21.0746,21.0813,10800.0
2010-08-19 13:30:00,31.09,31.13,31.08,31.1,31400.0,21.0813,21.1085,21.0746,21.0881,31400.0
2010-08-19 13:35:00,31.1,31.14,31.1,31.13,25600.0,21.0881,21.1152,21.0881,21.1085,25600.0
2010-08-19 13:40:00,31.13,31.14,31.12,31.13,47900.0,21.1085,21.1152,21.1017,21.1085,47900.0
2010-08-19 13:45:00,31.13,31.14,31.13,31.13,3900.0,21.1085,21.1152,21.1085,21.1085,3900.0
2010-08-19 13:50:00,31.13,31.13,31.13,31.13,9600.0,21.1085,21.1085,21.1085,21.1085,9600.0
2010-08-19 13:55:00,31.13,31.14,31.05,31.05,20300.0,21.1085,21.1152,21.0542,21.0542,20300.0
2010-08-19 14:00:00,31.06,31.06,31.02,31.05,34200.0,21.061,21.061,21.0339,21.0542,34200.0
2010-08-19 14:05:00,31.05,31.07,31.02,31.07,26700.0,21.0542,21.0678,21.0339,21.0678,26700.0
2010-08-19 14:10:00,31.08,31.16,31.08,31.16,27700.0,21.0746,21.1288,21.0746,21.1288,27700.0
2010-08-19 14:15:00,31.15,31.17,31.15,31.16,27000.0,21.122,21.1356,21.122,21.1288,27000.0
2010-08-19 14:20:00,31.16,31.21,31.15,31.18,38700.0,21.1288,21.1627,21.122,21.1424,38700.0
2010-08-19 14:25:00,31.18,31.19,31.18,31.18,10100.0,21.1424,21.1492,21.1424,21.1424,10100.0
2010-08-19 14:30:00,31.18,31.25,31.18,31.24,35600.0,21.1424,21.1898,21.1424,21.1831,35600.0
2010-08-19 14:35:00,31.24,31.25,31.2,31.2,48100.0,21.1831,21.1898,21.1559,21.1559,48100.0
2010-08-19 14:40:00,31.2,31.22,31.18,31.22,75900.0,21.1559,21.1695,21.1424,21.1695,75900.0
2010-08-19 14:45:00,31.23,31.26,31.22,31.26,29800.0,21.1763,21.1966,21.1695,21.1966,29800.0
2010-08-19 14:50:00,31.25,31.29,31.25,31.27,42600.0,21.1898,21.217,21.1898,21.2034,42600.0
2010-08-19 14:55:00,31.27,31.3,31.24,31.29,113000.0,21.2034,21.2237,21.1831,21.217,113000.0
2010-08-19 15:00:00,31.29,31.29,31.24,31.24,55200.0,21.217,21.217,21.1831,21.1831,55200.0
2010-08-19 15:05:00,31.26,31.27,31.24,31.26,41200.0,21.1966,21.2034,21.1831,21.1966,41200.0
2010-08-19 15:10:00,31.26,31.31,31.26,31.31,38700.0,21.1966,21.2305,21.1966,21.2305,38700.0
2010-08-19 15:15:00,31.3,31.38,31.3,31.34,66500.0,21.2237,21.278,21.2237,21.2509,66500.0
2010-08-19 15:20:00,31.34,31.37,31.33,31.36,41100.0,21.2509,21.2712,21.2441,21.2644,41100.0
2010-08-19 15:25:00,31.36,31.36,31.26,31.26,51700.0,21.2644,21.2644,21.1966,21.1966,51700.0
2010-08-19 15:30:00,31.26,31.3,31.26,31.3,75600.0,21.1966,21.2237,21.1966,21.2237,75600.0
2010-08-19 15:35:00,31.3,31.3,31.18,31.19,54500.0,21.2237,21.2237,21.1424,21.1492,54500.0
2010-08-19 15:40:00,31.19,31.19,31.14,31.17,93900.0,21.1492,21.1492,21.1152,21.1356,93900.0
2010-08-19 15:45:00,31.17,31.19,31.14,31.16,160500.0,21.1356,21.1492,21.1152,21.1288,160500.0
2010-08-19 15:50:00,31.16,31.19,31.14,31.19,83500.0,21.1288,21.1492,21.1152,21.1492,83500.0
2010-08-19 15:55:00,31.19,31.19,31.13,31.13,216600.0,21.1492,21.1492,21.1085,21.1085,216600.0
2010-08-20 09:30:00,30.91,31.09,30.8,30.95,411500.0,20.9593,21.0813,20.8847,20.9864,411500.0
2010-08-20 09:35:00,30.95,30.99,30.91,30.95,77800.0,20.9864,21.0135,20.9593,20.9864,77800.0
2010-08-20 09:40:00,30.93,30.96,30.86,30.94,52000.0,20.9729,20.9932,20.9254,20.9796,52000.0
2010-08-20 09:45:00,30.93,30.93,30.85,30.86,42100.0,20.9729,20.9729,20.9186,20.9254,42100.0
2010-08-20 09:50:00,30.87,30.91,30.86,30.91,34300.0,20.9322,20.9593,20.9254,20.9593,34300.0
2010-08-20 09:55:00,30.92,30.99,30.92,30.98,32200.0,20.9661,21.0135,20.9661,21.0068,32200.0
2010-08-20 10:00:00,30.99,31.04,30.98,31.04,33800.0,21.0135,21.0474,21.0068,21.0474,33800.0
2010-08-20 10:05:00,31.04,31.07,30.95,30.97,51700.0,21.0474,21.0678,20.9864,21.0,51700.0
2010-08-20 10:10:00,30.97,30.99,30.95,30.96,56900.0,21.0,21.0135,20.9864,20.9932,56900.0
2010-08-20 10:15:00,30.97,31.02,30.97,31.0,44000.0,21.0,21.0339,21.0,21.0203,44000.0
2010-08-20 10:20:00,31.0,31.01,30.98,31.0,31100.0,21.0203,21.0271,21.0068,21.0203,31100.0
2010-08-20 10:25:00,31.0,31.03,31.0,31.01,31100.0,21.0203,21.0407,21.0203,21.0271,31100.0
2010-08-20 10:30:00,31.01,31.02,31.0,31.01,35600.0,21.0271,21.0339,21.0203,21.0271,35600.0
2010-08-20 10:35:00,31.02,31.03,31.01,31.02,32100.0,21.0339,21.0407,21.0271,21.0339,32100.0
2010-08-20 10:40:00,31.02,31.05,31.01,31.04,30600.0,21.0339,21.0542,21.0271,21.0474,30600.0
2010-08-20 10:45:00,31.04,31.07,31.04,31.06,28800.0,21.0474,21.0678,21.0474,21.061,28800.0
2010-08-20 10:50:00,31.06,31.08,31.03,31.05,24500.0,21.061,21.0746,21.0407,21.0542,24500.0
2010-08-20 10:55:00,31.05,31.09,31.05,31.09,27700.0,21.0542,21.0813,21.0542,21.0813,27700.0
2010-08-20 11:00:00,31.09,31.1,31.09,31.09,11600.0,21.0813,21.0881,21.0813,21.0813,11600.0
2010-08-20 11:05:00,31.1,31.14,31.08,31.14,47800.0,21.0881,21.1152,21.0746,21.1152,47800.0
2010-08-20 11:10:00,31.14,31.15,31.1,31.1,38400.0,21.1152,21.122,21.0881,21.0881,38400.0
2010-08-20 11:15:00,31.09,31.09,31.05,31.05,21300.0,21.0813,21.0813,21.0542,21.0542,21300.0
2010-08-20 11:20:00,31.05,31.06,31.03,31.04,32500.0,21.0542,21.061,21.0407,21.0474,32500.0
2010-08-20 11:25:00,31.04,31.05,31.0,31.03,19100.0,21.0474,21.0542,21.0203,21.0407,19100.0
2010-08-20 11:30:00,31.03,31.04,30.99,31.0,15600.0,21.0407,21.0474,21.0135,21.0203,15600.0
2010-08-20 11:35:00,31.0,31.01,30.96,31.01,35500.0,21.0203,21.0271,20.9932,21.0271,35500.0
2010-08-20 11:40:00,31.01,31.07,31.01,31.06,29200.0,21.0271,21.0678,21.0271,21.061,29200.0
2010-08-20 11:45:00,31.06,31.07,31.0,31.0,21300.0,21.061,21.0678,21.0203,21.0203,21300.0
2010-08-20 11:50:00,30.99,30.99,30.96,30.96,20200.0,21.0135,21.0135,20.9932,20.9932,20200.0
2010-08-20 11:55:00,30.97,30.99,30.96,30.97,26400.0,21.0,21.0135,20.9932,21.0,26400.0
2010-08-20 12:00:00,30.97,31.02,30.97,31.02,10900.0,21.0,21.0339,21.0,21.0339,10900.0
2010-08-20 12:05:00,31.01,31.03,31.0,31.01,6500.0,21.0271,21.0407,21.0203,21.0271,6500.0
2010-08-20 12:10:00,31.01,31.01,31.0,31.0,1300.0,21.0271,21.0271,21.0203,21.0203,1300.0
2010-08-20 12:15:00,31.0,31.02,31.0,31.01,15700.0,21.0203,21.0339,21.0203,21.0271,15700.0
2010-08-20 12:20:00,31.01,31.03,31.0,31.03,19400.0,21.0271,21.0407,21.0203,21.0407,19400.0
2010-08-20 12:25:00,31.03,31.03,31.0,31.01,20500.0,21.0407,21.0407,21.0203,21.0271,20500.0
2010-08-20 12:30:00,31.02,31.04,31.01,31.03,13400.0,21.0339,21.0474,21.0271,21.0407,13400.0
2010-08-20 12:35:00,31.03,31.06,31.03,31.06,8000.0,21.0407,21.061,21.0407,21.061,8000.0
2010-08-20 12:40:00,31.06,31.07,31.06,31.07,27100.0,21.061,21.0678,21.061,21.0678,27100.0
2010-08-20 12:45:00,31.07,31.08,31.07,31.08,11200.0,21.0678,21.0746,21.0678,21.0746,11200.0
2010-08-20 12:50:00,31.08,31.1,31.08,31.1,12700.0,21.0746,21.0881,21.0746,21.0881,12700.0
2010-08-20 12:55:00,31.11,31.11,31.09,31.1,9400.0,21.0949,21.0949,21.0813,21.0881,9400.0
2010-08-20 13:00:00,31.1,31.13,31.1,31.12,6700.0,21.0881,21.1085,21.0881,21.1017,6700.0
2010-08-20 13:05:00,31.13,31.13,31.1,31.13,5400.0,21.1085,21.1085,21.0881,21.1085,5400.0
2010-08-20 13:10:00,31.13,31.13,31.08,31.08,25500.0,21.1085,21.1085,21.0746,21.0746,25500.0
2010-08-20 13:15:00,31.07,31.07,31.07,31.07,3900.0,21.0678,21.0678,21.0678,21.0678,3900.0
2010-08-20 13:20:00,31.07,31.07,31.07,31.07,7200.0,21.0678,21.0678,21.0678,21.0678,7200.0
2010-08-20 13:25:00,31.07,31.11,31.07,31.11,20200.0,21.0678,21.0949,21.0678,21.0949,20200.0
2010-08-20 13:30:00,31.1,31.1,31.1,31.1,1800.0,21.0881,21.0881,21.0881,21.0881,1800.0
2010-08-20 13:35:00,31.1,31.16,31.1,31.16,59000.0,21.0881,21.1288,21.0881,21.1288,59000.0
2010-08-20 13:40:00,31.16,31.16,31.13,31.15,80700.0,21.1288,21.1288,21.1085,21.122,80700.0
2010-08-20 13:45:00,31.15,31.16,31.14,31.15,20300.0,21.122,21.1288,21.1152,21.122,20300.0
2010-08-20 13:50:00,31.15,31.17,31.15,31.16,6800.0,21.122,21.1356,21.122,21.1288,6800.0
2010-08-20 13:55:00,31.16,31.17,31.13,31.16,32700.0,21.1288,21.1356,21.1085,21.1288,32700.0
2010-08-20 14:00:00,31.16,31.17,31.13,31.13,19800.0,21.1288,21.1356,21.1085,21.1085,19800.0
2010-08-20 14:05:00,31.13,31.14,31.13,31.14,14800.0,21.1085,21.1152,21.1085,21.1152,14800.0
2010-08-20 14:10:00,31.14,31.15,31.11,31.11,65100.0,21.1152,21.122,21.0949,21.0949,65100.0
2010-08-20 14:15:00,31.11,31.12,31.08,31.08,62400.0,21.0949,21.1017,21.0746,21.0746,62400.0
2010-08-20 14:20:00,31.08,31.11,31.08,31.1,14300.0,21.0746,21.0949,21.0746,21.0881,14300.0
2010-08-20 14:25:00,31.11,31.11,31.07,31.07,54200.0,21.0949,21.0949,21.0678,21.0678,54200.0
2010-08-20 14:30:00,31.07,31.1,31.07,31.1,38700.0,21.0678,21.0881,21.0678,21.0881,38700.0
2010-08-20 14:35:00,31.1,31.1,31.09,31.09,33100.0,21.0881,21.0881,21.0813,21.0813,33100.0
2010-08-20 14:40:00,31.1,31.11,31.09,31.11,43700.0,21.0881,21.0949,21.0813,21.0949,43700.0
2010-08-20 14:45:00,31.11,31.11,31.09,31.1,103800.0,21.0949,21.0949,21.0813,21.0881,103800.0
2010-08-20 14:50:00,31.1,31.11,31.08,31.09,71700.0,21.0881,21.0949,21.0746,21.0813,71700.0
2010-08-20 14:55:00,31.09,31.1,31.04,31.05,61800.0,21.0813,21.0881,21.0474,21.0542,61800.0
2010-08-20 15:00:00,31.04,31.1,31.04,31.1,44000.0,21.0474,21.0881,21.0474,21.0881,44000.0
2010-08-20 15:05:00,31.11,31.12,31.08,31.11,31900.0,21.0949,21.1017,21.0746,21.0949,31900.0
2010-08-20 15:10:00,31.11,31.18,31.11,31.18,36000.0,21.0949,21.1424,21.0949,21.1424,36000.0
2010-08-20 15:15:00,31.18,31.19,31.13,31.14,38000.0,21.1424,21.1492,21.1085,21.1152,38000.0
2010-08-20 15:20:00,31.13,31.14,31.1,31.14,38600.0,21.1085,21.1152,21.0881,21.1152,38600.0
2010-08-20 15:25:00,31.14,31.17,31.14,31.17,9500.0,21.1152,21.1356,21.1152,21.1356,9500.0
2010-08-20 15:30:00,31.16,31.19,31.16,31.16,45100.0,21.1288,21.1492,21.1288,21.1288,45100.0
2010-08-20 15:35:00,31.17,31.2,31.15,31.16,47000.0,21.1356,21.1559,21.122,21.1288,47000.0
2010-08-20 15:40:00,31.17,31.21,31.16,31.18,52600.0,21.1356,21.1627,21.1288,21.1424,52600.0
2010-08-20 15:45:00,31.19,31.21,31.14,31.15,35600.0,21.1492,21.1627,21.1152,21.122,35600.0
2010-08-20 15:50:00,31.16,31.2,31.16,31.19,33700.0,21.1288,21.1559,21.1288,21.1492,33700.0
2010-08-20 15:55:00,31.2,31.2,31.15,31.15,133000.0,21.1559,21.1559,21.122,21.122,133000.0
2010-08-23 09:30:00,31.12,31.36,31.12,31.29,68000.0,21.1017,21.2644,21.1017,21.217,68000.0
2010-08-23 09:35:00,31.3,31.47,31.3,31.46,37600.0,21.2237,21.339,21.2237,21.3322,37600.0
2010-08-23 09:40:00,31.47,31.47,31.37,31.43,38900.0,21.339,21.339,21.2712,21.3119,38900.0
2010-08-23 09:45:00,31.44,31.51,31.41,31.51,66600.0,21.3187,21.3661,21.2983,21.3661,66600.0
2010-08-23 09:50:00,31.52,31.55,31.49,31.49,41400.0,21.3729,21.3933,21.3526,21.3526,41400.0
2010-08-23 09:55:00,31.5,31.51,31.47,31.47,33000.0,21.3594,21.3661,21.339,21.339,33000.0
2010-08-23 10:00:00,31.47,31.47,31.4,31.4,35800.0,21.339,21.339,21.2915,21.2915,35800.0
2010-08-23 10:05:00,31.4,31.43,31.39,31.42,52800.0,21.2915,21.3119,21.2848,21.3051,52800.0
2010-08-23 10:10:00,31.41,31.42,31.41,31.42,45400.0,21.2983,21.3051,21.2983,21.3051,45400.0
2010-08-23 10:15:00,31.42,31.44,31.42,31.42,23100.0,21.3051,21.3187,21.3051,21.3051,23100.0
2010-08-23 10:20:00,31.42,31.43,31.3,31.31,64300.0,21.3051,21.3119,21.2237,21.2305,64300.0
2010-08-23 10:25:00,31.31,31.34,31.3,31.34,18500.0,21.2305,21.2509,21.2237,21.2509,18500.0
2010-08-23 10:30:00,31.34,31.43,31.34,31.42,23400.0,21.2509,21.3119,21.2509,21.3051,23400.0
2010-08-23 10:35:00,31.42,31.45,31.4,31.41,89700.0,21.3051,21.3255,21.2915,21.2983,89700.0
2010-08-23 10:40:00,31.41,31.41,31.31,31.31,28600.0,21.2983,21.2983,21.2305,21.2305,28600.0
2010-08-23 10:45:00,31.32,31.34,31.26,31.31,25800.0,21.2373,21.2509,21.1966,21.2305,25800.0
2010-08-23 10:50:00,31.31,31.32,31.25,31.3,38200.0,21.2305,21.2373,21.1898,21.2237,38200.0
2010-08-23 10:55:00,31.29,31.32,31.29,31.31,3500.0,21.217,21.2373,21.217,21.2305,3500.0
2010-08-23 11:00:00,31.31,31.32,31.21,31.24,48400.0,21.2305,21.2373,21.1627,21.1831,48400.0
2010-08-23 11:05:00,31.24,31.3,31.22,31.3,32700.0,21.1831,21.2237,21.1695,21.2237,32700.0
2010-08-23 11:10:00,31.3,31.33,31.28,31.33,26800.0,21.2237,21.2441,21.2102,21.2441,26800.0
2010-08-23 11:15:00,31.33,31.34,31.29,31.32,16700.0,21.2441,21.2509,21.217,21.2373,16700.0
2010-08-23 11:20:00,31.32,31.33,31.19,31.22,43000.0,21.2373,21.2441,21.1492,21.1695,43000.0
2010-08-23 11:25:00,31.22,31.23,31.18,31.21,23200.0,21.1695,21.1763,21.1424,21.1627,23200.0
2010-08-23 11:30:00,31.21,31.23,31.2,31.21,23600.0,21.1627,21.1763,21.1559,21.1627,23600.0
2010-08-23 11:35:00,31.21,31.28,31.21,31.28,25700.0,21.1627,21.2102,21.1627,21.2102,25700.0
2010-08-23 11:40:00,31.28,31.3,31.26,31.29,25000.0,21.2102,21.2237,21.1966,21.217,25000.0
2010-08-23 11:45:00,31.3,31.3,31.29,31.29,15300.0,21.2237,21.2237,21.217,21.217,15300.0
2010-08-23 11:50:00,31.29,31.31,31.29,31.29,19600.0,21.217,21.2305,21.217,21.217,19600.0
2010-08-23 11:55:00,31.29,31.29,31.26,31.28,35100.0,21.217,21.217,21.1966,21.2102,35100.0
2010-08-23 12:00:00,31.28,31.3,31.28,31.3,9200.0,21.2102,21.2237,21.2102,21.2237,9200.0
2010-08-23 12:05:00,31.3,31.32,31.3,31.31,20300.0,21.2237,21.2373,21.2237,21.2305,20300.0
2010-08-23 12:10:00,31.31,31.33,31.31,31.31,47400.0,21.2305,21.2441,21.2305,21.2305,47400.0
2010-08-23 12:15:00,31.31,31.32,31.29,31.29,12500.0,21.2305,21.2373,21.217,21.217,12500.0
2010-08-23 12:20:00,31.28,31.29,31.28,31.28,6600.0,21.2102,21.217,21.2102,21.2102,6600.0
2010-08-23 12:25:00,31.28,31.31,31.28,31.31,13700.0,21.2102,21.2305,21.2102,21.2305,13700.0
2010-08-23 12:30:00,31.31,31.34,31.31,31.33,21900.0,21.2305,21.2509,21.2305,21.2441,21900.0
2010-08-23 12:35:00,31.33,31.35,31.33,31.34,14100.0,21.2441,21.2576,21.2441,21.2509,14100.0
2010-08-23 12:40:00,31.34,31.34,31.31,31.32,27300.0,21.2509,21.2509,21.2305,21.2373,27300.0
2010-08-23 12:45:00,31.32,31.34,31.32,31.34,9800.0,21.2373,21.2509,21.2373,21.2509,9800.0
2010-08-23 12:50:00,31.34,31.38,31.34,31.37,20100.0,21.2509,21.278,21.2509,21.2712,20100.0
2010-08-23 12:55:00,31.37,31.38,31.37,31.37,2800.0,21.2712,21.278,21.2712,21.2712,2800.0
2010-08-23 13:00:00,31.37,31.37,31.35,31.36,31200.0,21.2712,21.2712,21.2576,21.2644,31200.0
2010-08-23 13:05:00,31.35,31.39,31.35,31.36,18700.0,21.2576,21.2848,21.2576,21.2644,18700.0
2010-08-23 13:10:00,31.36,31.41,31.36,31.41,24800.0,21.2644,21.2983,21.2644,21.2983,24800.0
2010-08-23 13:15:00,31.41,31.44,31.39,31.43,17800.0,21.2983,21.3187,21.2848,21.3119,17800.0
2010-08-23 13:20:00,31.43,31.45,31.42,31.43,10800.0,21.3119,21.3255,21.3051,21.3119,10800.0
2010-08-23 13:25:00,31.43,31.43,31.42,31.43,5700.0,21.3119,21.3119,21.3051,21.3119,5700.0
2010-08-23 13:30:00,31.42,31.43,31.39,31.41,17700.0,21.3051,21.3119,21.2848,21.2983,17700.0
2010-08-23 13:35:00,31.41,31.43,31.39,31.4,16400.0,21.2983,21.3119,21.2848,21.2915,16400.0
2010-08-23 13:40:00,31.4,31.4,31.37,31.39,33100.0,21.2915,21.2915,21.2712,21.2848,33100.0
2010-08-23 13:45:00,31.38,31.45,31.38,31.44,68600.0,21.278,21.3255,21.278,21.3187,68600.0
2010-08-23 13:50:00,31.44,31.46,31.37,31.38,69900.0,21.3187,21.3322,21.2712,21.278,69900.0
2010-08-23 13:55:00,31.38,31.41,31.38,31.41,20000.0,21.278,21.2983,21.278,21.2983,20000.0
2010-08-23 14:00:00,31.41,31.42,31.41,31.41,8800.0,21.2983,21.3051,21.2983,21.2983,8800.0
2010-08-23 14:05:00,31.41,31.5,31.41,31.49,29900.0,21.2983,21.3594,21.2983,21.3526,29900.0
2010-08-23 14:10:00,31.48,31.5,31.48,31.49,17600.0,21.3458,21.3594,21.3458,21.3526,17600.0
2010-08-23 14:15:00,31.48,31.5,31.48,31.48,36100.0,21.3458,21.3594,21.3458,21.3458,36100.0
2010-08-23 14:20:00,31.48,31.49,31.47,31.49,24700.0,21.3458,21.3526,21.339,21.3526,24700.0
2010-08-23 14:25:00,31.48,31.49,31.48,31.48,16900.0,21.3458,21.3526,21.3458,21.3458,16900.0
2010-08-23 14:30:00,31.48,31.5,31.48,31.5,53800.0,21.3458,21.3594,21.3458,21.3594,53800.0
2010-08-23 14:35:00,31.49,31.51,31.49,31.51,37500.0,21.3526,21.3661,21.3526,21.3661,37500.0
2010-08-23 14:40:00,31.51,31.52,31.47,31.47,52700.0,21.3661,21.3729,21.339,21.339,52700.0
2010-08-23 14:45:00,31.47,31.47,31.42,31.42,9400.0,21.339,21.339,21.3051,21.3051,9400.0
2010-08-23 14:50:00,31.42,31.43,31.39,31.39,9000.0,21.3051,21.3119,21.2848,21.2848,9000.0
2010-08-23 14:55:00,31.39,31.39,31.34,31.34,17700.0,21.2848,21.2848,21.2509,21.2509,17700.0
2010-08-23 15:00:00,31.35,31.35,31.34,31.34,13500.0,21.2576,21.2576,21.2509,21.2509,13500.0
2010-08-23 15:05:00,31.34,31.35,31.3,31.3,41000.0,21.2509,21.2576,21.2237,21.2237,41000.0
2010-08-23 15:10:00,31.3,31.32,31.28,31.28,45400.0,21.2237,21.2373,21.2102,21.2102,45400.0
2010-08-23 15:15:00,31.29,31.35,31.28,31.31,34600.0,21.217,21.2576,21.2102,21.2305,34600.0
2010-08-23 15:20:00,31.31,31.33,31.26,31.26,53400.0,21.2305,21.2441,21.1966,21.1966,53400.0
2010-08-23 15:25:00,31.25,31.28,31.22,31.25,48000.0,21.1898,21.2102,21.1695,21.1898,48000.0
2010-08-23 15:30:00,31.24,31.25,31.2,31.23,84700.0,21.1831,21.1898,21.1559,21.1763,84700.0
2010-08-23 15:35:00,31.23,31.24,31.18,31.2,47200.0,21.1763,21.1831,21.1424,21.1559,47200.0
2010-08-23 15:40:00,31.2,31.22,31.17,31.18,45700.0,21.1559,21.1695,21.1356,21.1424,45700.0
2010-08-23 15:45:00,31.17,31.17,31.12,31.13,98400.0,21.1356,21.1356,21.1017,21.1085,98400.0
2010-08-23 15:50:00,31.13,31.14,31.09,31.1,91800.0,21.1085,21.1152,21.0813,21.0881,91800.0
2010-08-23 15:55:00,31.11,31.13,31.09,31.1,127000.0,21.0949,21.1085,21.0813,21.0881,127000.0
2010-08-24 09:30:00,30.76,30.83,30.69,30.71,39300.0,20.8576,20.905,20.8101,20.8237,39300.0
2010-08-24 09:35:00,30.67,30.67,30.46,30.49,25700.0,20.7966,20.7966,20.6542,20.6745,25700.0
2010-08-24 09:40:00,30.49,30.58,30.45,30.52,36500.0,20.6745,20.7355,20.6474,20.6948,36500.0
2010-08-24 09:45:00,30.52,30.53,30.43,30.43,37400.0,20.6948,20.7016,20.6338,20.6338,37400.0
2010-08-24 09:50:00,30.43,30.43,30.33,30.33,64300.0,20.6338,20.6338,20.566,20.566,64300.0
2010-08-24 09:55:00,30.32,30.32,30.24,30.29,72700.0,20.5592,20.5592,20.505,20.5389,72700.0
2010-08-24 10:00:00,30.27,30.27,30.09,30.25,136700.0,20.5253,20.5253,20.4033,20.5118,136700.0
2010-08-24 10:05:00,30.25,30.25,30.17,30.2,76300.0,20.5118,20.5118,20.4575,20.4779,76300.0
2010-08-24 10:10:00,30.21,30.29,30.2,30.24,77500.0,20.4846,20.5389,20.4779,20.505,77500.0
2010-08-24 10:15:00,30.24,30.32,30.22,30.26,53400.0,20.505,20.5592,20.4914,20.5185,53400.0
2010-08-24 10:20:00,30.27,30.35,30.24,30.28,57800.0,20.5253,20.5796,20.505,20.5321,57800.0
2010-08-24 10:25:00,30.28,30.3,30.21,30.23,42100.0,20.5321,20.5457,20.4846,20.4982,42100.0
2010-08-24 10:30:00,30.23,30.25,30.17,30.18,27000.0,20.4982,20.5118,20.4575,20.4643,27000.0
2010-08-24 10:35:00,30.18,30.18,30.11,30.15,54400.0,20.4643,20.4643,20.4168,20.444,54400.0
2010-08-24 10:40:00,30.15,30.24,30.14,30.23,37000.0,20.444,20.505,20.4372,20.4982,37000.0
2010-08-24 10:45:00,30.23,30.23,30.15,30.18,27800.0,20.4982,20.4982,20.444,20.4643,27800.0
2010-08-24 10:50:00,30.19,30.2,30.15,30.15,31400.0,20.4711,20.4779,20.444,20.444,31400.0
2010-08-24 10:55:00,30.15,30.2,30.15,30.16,30700.0,20.444,20.4779,20.444,20.4507,30700.0
2010-08-24 11:00:00,30.16,30.27,30.16,30.24,55600.0,20.4507,20.5253,20.4507,20.505,55600.0
2010-08-24 11:05:00,30.23,30.24,30.1,30.1,48600.0,20.4982,20.505,20.41,20.41,48600.0
2010-08-24 11:10:00,30.11,30.13,30.1,30.11,55200.0,20.4168,20.4304,20.41,20.4168,55200.0
2010-08-24 11:15:00,30.11,30.11,30.08,30.1,74400.0,20.4168,20.4168,20.3965,20.41,74400.0
2010-08-24 11:20:00,30.11,30.12,30.08,30.1,58300.0,20.4168,20.4236,20.3965,20.41,58300.0
2010-08-24 11:25:00,30.09,30.14,30.08,30.14,38000.0,20.4033,20.4372,20.3965,20.4372,38000.0
2010-08-24 11:30:00,30.15,30.16,30.11,30.15,31700.0,20.444,20.4507,20.4168,20.444,31700.0
2010-08-24 11:35:00,30.15,30.21,30.14,30.19,35000.0,20.444,20.4846,20.4372,20.4711,35000.0
2010-08-24 11:40:00,30.2,30.24,30.19,30.19,36400.0,20.4779,20.505,20.4711,20.4711,36400.0
2010-08-24 11:45:00,30.19,30.19,30.1,30.11,41100.0,20.4711,20.4711,20.41,20.4168,41100.0
2010-08-24 11:50:00,30.12,30.12,30.09,30.11,25500.0,20.4236,20.4236,20.4033,20.4168,25500.0
2010-08-24 11:55:00,30.11,30.13,30.04,30.04,128500.0,20.4168,20.4304,20.3694,20.3694,128500.0
2010-08-24 12:00:00,30.05,30.09,30.04,30.06,46600.0,20.3761,20.4033,20.3694,20.3829,46600.0
2010-08-24 12:05:00,30.07,30.1,30.06,30.06,60300.0,20.3897,20.41,20.3829,20.3829,60300.0
2010-08-24 12:10:00,30.06,30.09,30.03,30.06,36600.0,20.3829,20.4033,20.3626,20.3829,36600.0
2010-08-24 12:15:00,30.06,30.06,30.02,30.03,50200.0,20.3829,20.3829,20.3558,20.3626,50200.0
2010-08-24 12:20:00,30.03,30.03,29.98,30.01,60700.0,20.3626,20.3626,20.3287,20.349,60700.0
2010-08-24 12:25:00,30.01,30.02,29.96,29.96,71200.0,20.349,20.3558,20.3151,20.3151,71200.0
2010-08-24 12:30:00,29.97,30.01,29.97,29.99,48600.0,20.3219,20.349,20.3219,20.3355,48600.0
2010-08-24 12:35:00,29.99,30.02,29.97,30.0,53200.0,20.3355,20.3558,20.3219,20.3422,53200.0
2010-08-24 12:40:00,29.99,30.05,29.99,30.03,34600.0,20.3355,20.3761,20.3355,20.3626,34600.0
2010-08-24 12:45:00,30.03,30.04,30.01,30.02,22900.0,20.3626,20.3694,20.349,20.3558,22900.0
2010-08-24 12:50:00,30.01,30.03,29.99,30.02,36000.0,20.349,20.3626,20.3355,20.3558,36000.0
2010-08-24 12:55:00,30.02,30.06,30.01,30.02,43400.0,20.3558,20.3829,20.349,20.3558,43400.0
2010-08-24 13:00:00,30.03,30.03,30.0,30.02,25800.0,20.3626,20.3626,20.3422,20.3558,25800.0
2010-08-24 13:05:00,30.02,30.04,30.0,30.04,20500.0,20.3558,20.3694,20.3422,20.3694,20500.0
2010-08-24 13:10:00,30.03,30.06,30.03,30.04,37200.0,20.3626,20.3829,20.3626,20.3694,37200.0
2010-08-24 13:15:00,30.05,30.12,30.05,30.12,35000.0,20.3761,20.4236,20.3761,20.4236,35000.0
2010-08-24 13:20:00,30.11,30.12,30.08,30.12,35400.0,20.4168,20.4236,20.3965,20.4236,35400.0
2010-08-24 13:25:00,30.12,30.24,30.12,30.24,78700.0,20.4236,20.505,20.4236,20.505,78700.0
2010-08-24 13:30:00,30.24,30.27,30.21,30.26,136300.0,20.505,20.5253,20.4846,20.5185,136300.0
2010-08-24 13:35:00,30.25,30.29,30.24,30.27,35600.0,20.5118,20.5389,20.505,20.5253,35600.0
2010-08-24 13:40:00,30.27,30.28,30.22,30.22,76900.0,20.5253,20.5321,20.4914,20.4914,76900.0
2010-08-24 13:45:00,30.21,30.24,30.19,30.21,40700.0,20.4846,20.505,20.4711,20.4846,40700.0
2010-08-24 13:50:00,30.21,30.23,30.14,30.15,31000.0,20.4846,20.4982,20.4372,20.444,31000.0
2010-08-24 13:55:00,30.15,30.17,30.13,30.13,19000.0,20.444,20.4575,20.4304,20.4304,19000.0
2010-08-24 14:00:00,30.14,30.18,30.11,30.16,25000.0,20.4372,20.4643,20.4168,20.4507,25000.0
2010-08-24 14:05:00,30.16,30.16,30.1,30.1,40400.0,20.4507,20.4507,20.41,20.41,40400.0
2010-08-24 14:10:00,30.11,30.14,30.08,30.14,25500.0,20.4168,20.4372,20.3965,20.4372,25500.0
2010-08-24 14:15:00,30.14,30.19,30.14,30.16,24300.0,20.4372,20.4711,20.4372,20.4507,24300.0
2010-08-24 14:20:00,30.17,30.19,30.15,30.19,25200.0,20.4575,20.4711,20.444,20.4711,25200.0
2010-08-24 14:25:00,30.2,30.2,30.14,30.15,55100.0,20.4779,20.4779,20.4372,20.444,55100.0
2010-08-24 14:30:00,30.15,30.16,30.12,30.13,42000.0,20.444,20.4507,20.4236,20.4304,42000.0
2010-08-24 14:35:00,30.14,30.21,30.12,30.21,40100.0,20.4372,20.4846,20.4236,20.4846,40100.0
2010-08-24 14:40:00,30.21,30.22,30.13,30.14,27200.0,20.4846,20.4914,20.4304,20.4372,27200.0
2010-08-24 14:45:00,30.15,30.18,30.11,30.17,43700.0,20.444,20.4643,20.4168,20.4575,43700.0
2010-08-24 14:50:00,30.17,30.19,30.13,30.19,33100.0,20.4575,20.4711,20.4304,20.4711,33100.0
2010-08-24 14:55:00,30.19,30.19,30.16,30.19,38200.0,20.4711,20.4711,20.4507,20.4711,38200.0
2010-08-24 15:00:00,30.19,30.25,30.18,30.24,42100.0,20.4711,20.5118,20.4643,20.505,42100.0
2010-08-24 15:05:00,30.23,30.27,30.22,30.24,46400.0,20.4982,20.5253,20.4914,20.505,46400.0
2010-08-24 15:10:00,30.23,30.24,30.18,30.18,31400.0,20.4982,20.505,20.4643,20.4643,31400.0
2010-08-24 15:15:00,30.19,30.19,30.16,30.19,33000.0,20.4711,20.4711,20.4507,20.4711,33000.0
2010-08-24 15:20:00,30.18,30.24,30.16,30.24,59200.0,20.4643,20.505,20.4507,20.505,59200.0
2010-08-24 15:25:00,30.25,30.29,30.22,30.23,63400.0,20.5118,20.5389,20.4914,20.4982,63400.0
2010-08-24 15:30:00,30.24,30.24,30.2,30.22,75900.0,20.505,20.505,20.4779,20.4914,75900.0
2010-08-24 15:35:00,30.23,30.23,30.11,30.13,102000.0,20.4982,20.4982,20.4168,20.4304,102000.0
2010-08-24 15:40:00,30.13,30.13,30.07,30.11,77600.0,20.4304,20.4304,20.3897,20.4168,77600.0
2010-08-24 15:45:00,30.11,30.12,30.04,30.1,124600.0,20.4168,20.4236,20.3694,20.41,124600.0
2010-08-24 15:50:00,30.1,30.11,30.02,30.02,130900.0,20.41,20.4168,20.3558,20.3558,130900.0
2010-08-24 15:55:00,30.02,30.07,30.01,30.06,203800.0,20.3558,20.3897,20.349,20.3829,203800.0
2010-08-25 09:30:00,29.89,30.09,29.81,29.99,66000.0,20.2677,20.4033,20.2134,20.3355,66000.0
2010-08-25 09:35:00,29.98,30.09,29.96,30.06,76900.0,20.3287,20.4033,20.3151,20.3829,76900.0
2010-08-25 09:40:00,30.07,30.21,30.05,30.18,128200.0,20.3897,20.4846,20.3761,20.4643,128200.0
2010-08-25 09:45:00,30.18,30.19,30.05,30.05,95600.0,20.4643,20.4711,20.3761,20.3761,95600.0
2010-08-25 09:50:00,30.05,30.15,30.05,30.14,65300.0,20.3761,20.444,20.3761,20.4372,65300.0
2010-08-25 09:55:00,30.14,30.23,30.09,30.23,342700.0,20.4372,20.4982,20.4033,20.4982,342700.0
2010-08-25 10:00:00,30.2,30.31,30.1,30.27,363800.0,20.4779,20.5524,20.41,20.5253,363800.0
2010-08-25 10:05:00,30.28,30.47,30.28,30.45,88500.0,20.5321,20.6609,20.5321,20.6474,88500.0
2010-08-25 10:10:00,30.43,30.51,30.42,30.5,171800.0,20.6338,20.6881,20.627,20.6813,171800.0
2010-08-25 10:15:00,30.5,30.56,30.48,30.51,86500.0,20.6813,20.722,20.6677,20.6881,86500.0
2010-08-25 10:20:00,30.52,30.63,30.48,30.62,115900.0,20.6948,20.7694,20.6677,20.7626,115900.0
2010-08-25 10:25:00,30.61,30.68,30.61,30.64,80500.0,20.7559,20.8033,20.7559,20.7762,80500.0
2010-08-25 10:30:00,30.64,30.65,30.53,30.53,63100.0,20.7762,20.783,20.7016,20.7016,63100.0
2010-08-25 10:35:00,30.53,30.58,30.52,30.53,39900.0,20.7016,20.7355,20.6948,20.7016,39900.0
2010-08-25 10:40:00,30.53,30.55,30.5,30.53,42900.0,20.7016,20.7152,20.6813,20.7016,42900.0
2010-08-25 10:45:00,30.54,30.62,30.53,30.62,38000.0,20.7084,20.7626,20.7016,20.7626,38000.0
2010-08-25 10:50:00,30.62,30.62,30.56,30.58,32700.0,20.7626,20.7626,20.722,20.7355,32700.0
2010-08-25 10:55:00,30.58,30.67,30.58,30.64,33400.0,20.7355,20.7966,20.7355,20.7762,33400.0
2010-08-25 11:00:00,30.64,30.67,30.61,30.62,45700.0,20.7762,20.7966,20.7559,20.7626,45700.0
2010-08-25 11:05:00,30.61,30.63,30.58,30.6,26300.0,20.7559,20.7694,20.7355,20.7491,26300.0
2010-08-25 11:10:00,30.6,30.62,30.54,30.61,46500.0,20.7491,20.7626,20.7084,20.7559,46500.0
2010-08-25 11:15:00,30.62,30.68,30.61,30.66,31500.0,20.7626,20.8033,20.7559,20.7898,31500.0
2010-08-25 11:20:00,30.65,30.69,30.62,30.64,35000.0,20.783,20.8101,20.7626,20.7762,35000.0
2010-08-25 11:25:00,30.64,30.69,30.63,30.69,31800.0,20.7762,20.8101,20.7694,20.8101,31800.0
2010-08-25 11:30:00,30.68,30.69,30.65,30.67,36700.0,20.8033,20.8101,20.783,20.7966,36700.0
2010-08-25 11:35:00,30.66,30.69,30.66,30.67,33000.0,20.7898,20.8101,20.7898,20.7966,33000.0
2010-08-25 11:40:00,30.66,30.67,30.62,30.66,27900.0,20.7898,20.7966,20.7626,20.7898,27900.0
2010-08-25 11:45:00,30.65,30.69,30.61,30.62,46300.0,20.783,20.8101,20.7559,20.7626,46300.0
2010-08-25 11:50:00,30.63,30.65,30.62,30.64,22400.0,20.7694,20.783,20.7626,20.7762,22400.0
2010-08-25 11:55:00,30.65,30.68,30.64,30.65,29400.0,20.783,20.8033,20.7762,20.783,29400.0
2010-08-25 12:00:00,30.66,30.71,30.64,30.7,40100.0,20.7898,20.8237,20.7762,20.8169,40100.0
2010-08-25 12:05:00,30.7,30.71,30.66,30.66,17000.0,20.8169,20.8237,20.7898,20.7898,17000.0
2010-08-25 12:10:00,30.66,30.71,30.66,30.68,41000.0,20.7898,20.8237,20.7898,20.8033,41000.0
2010-08-25 12:15:00,30.67,30.71,30.66,30.69,26100.0,20.7966,20.8237,20.7898,20.8101,26100.0
2010-08-25 12:20:00,30.69,30.71,30.66,30.67,37600.0,20.8101,20.8237,20.7898,20.7966,37600.0
2010-08-25 12:25:00,30.67,30.72,30.67,30.67,21500.0,20.7966,20.8305,20.7966,20.7966,21500.0
2010-08-25 12:30:00,30.66,30.73,30.64,30.65,45500.0,20.7898,20.8372,20.7762,20.783,45500.0
2010-08-25 12:35:00,30.65,30.67,30.64,30.64,22800.0,20.783,20.7966,20.7762,20.7762,22800.0
2010-08-25 12:40:00,30.63,30.66,30.61,30.64,29900.0,20.7694,20.7898,20.7559,20.7762,29900.0
2010-08-25 12:45:00,30.64,30.65,30.63,30.65,12800.0,20.7762,20.783,20.7694,20.783,12800.0
2010-08-25 12:50:00,30.65,30.68,30.65,30.65,32200.0,20.783,20.8033,20.783,20.783,32200.0
2010-08-25 12:55:00,30.64,30.65,30.63,30.65,16700.0,20.7762,20.783,20.7694,20.783,16700.0
2010-08-25 13:00:00,30.65,30.68,30.63,30.68,35500.0,20.783,20.8033,20.7694,20.8033,35500.0
2010-08-25 13:05:00,30.68,30.69,30.63,30.66,35700.0,20.8033,20.8101,20.7694,20.7898,35700.0
2010-08-25 13:10:00,30.66,30.7,30.66,30.69,28800.0,20.7898,20.8169,20.7898,20.8101,28800.0
2010-08-25 13:15:00,30.69,30.71,30.67,30.71,27600.0,20.8101,20.8237,20.7966,20.8237,27600.0
2010-08-25 13:20:00,30.71,30.71,30.67,30.7,38600.0,20.8237,20.8237,20.7966,20.8169,38600.0
2010-08-25 13:25:00,30.7,30.73,30.69,30.72,54400.0,20.8169,20.8372,20.8101,20.8305,54400.0
2010-08-25 13:30:00,30.72,30.77,30.71,30.73,53200.0,20.8305,20.8644,20.8237,20.8372,53200.0
2010-08-25 13:35:00,30.73,30.79,30.72,30.78,42100.0,20.8372,20.8779,20.8305,20.8711,42100.0
2010-08-25 13:40:00,30.78,30.83,30.77,30.83,37500.0,20.8711,20.905,20.8644,20.905,37500.0
2010-08-25 13:45:00,30.83,30.86,30.83,30.86,38400.0,20.905,20.9254,20.905,20.9254,38400.0
2010-08-25 13:50:00,30.86,30.88,30.85,30.87,27600.0,20.9254,20.9389,20.9186,20.9322,27600.0
2010-08-25 13:55:00,30.87,30.93,30.87,30.88,45100.0,20.9322,20.9729,20.9322,20.9389,45100.0
2010-08-25 14:00:00,30.87,30.92,30.86,30.92,48300.0,20.9322,20.9661,20.9254,20.9661,48300.0
2010-08-25 14:05:00,30.92,30.96,30.92,30.96,28700.0,20.9661,20.9932,20.9661,20.9932,28700.0
2010-08-25 14:10:00,30.95,30.99,30.93,30.96,47800.0,20.9864,21.0135,20.9729,20.9932,47800.0
2010-08-25 14:15:00,30.97,30.97,30.91,30.93,29000.0,21.0,21.0,20.9593,20.9729,29000.0
2010-08-25 14:20:00,30.92,30.93,30.89,30.89,32100.0,20.9661,20.9729,20.9457,20.9457,32100.0
2010-08-25 14:25:00,30.89,30.95,30.89,30.94,63300.0,20.9457,20.9864,20.9457,20.9796,63300.0
2010-08-25 14:30:00,30.93,31.0,30.91,31.0,46900.0,20.9729,21.0203,20.9593,21.0203,46900.0
2010-08-25 14:35:00,30.99,31.07,30.99,31.02,60900.0,21.0135,21.0678,21.0135,21.0339,60900.0
2010-08-25 14:40:00,31.02,31.07,31.02,31.03,34400.0,21.0339,21.0678,21.0339,21.0407,34400.0
2010-08-25 14:45:00,31.03,31.06,31.0,31.02,46900.0,21.0407,21.061,21.0203,21.0339,46900.0
2010-08-25 14:50:00,31.03,31.04,31.0,31.01,44200.0,21.0407,21.0474,21.0203,21.0271,44200.0
2010-08-25 14:55:00,31.01,31.07,31.0,31.06,41200.0,21.0271,21.0678,21.0203,21.061,41200.0
2010-08-25 15:00:00,31.05,31.07,31.02,31.04,92900.0,21.0542,21.0678,21.0339,21.0474,92900.0
2010-08-25 15:05:00,31.04,31.06,31.03,31.04,65200.0,21.0474,21.061,21.0407,21.0474,65200.0
2010-08-25 15:10:00,31.05,31.08,31.04,31.06,39900.0,21.0542,21.0746,21.0474,21.061,39900.0
2010-08-25 15:15:00,31.06,31.08,31.02,31.03,68900.0,21.061,21.0746,21.0339,21.0407,68900.0
2010-08-25 15:20:00,31.03,31.05,31.0,31.02,88800.0,21.0407,21.0542,21.0203,21.0339,88800.0
2010-08-25 15:25:00,31.02,31.06,31.01,31.01,64900.0,21.0339,21.061,21.0271,21.0271,64900.0
2010-08-25 15:30:00,31.01,31.15,31.01,31.15,164500.0,21.0271,21.122,21.0271,21.122,164500.0
2010-08-25 15:35:00,31.16,31.16,31.11,31.12,126300.0,21.1288,21.1288,21.0949,21.1017,126300.0
2010-08-25 15:40:00,31.12,31.19,31.09,31.17,125700.0,21.1017,21.1492,21.0813,21.1356,125700.0
2010-08-25 15:45:00,31.17,31.22,31.15,31.17,134000.0,21.1356,21.1695,21.122,21.1356,134000.0
2010-08-25 15:50:00,31.17,31.18,31.09,31.09,114700.0,21.1356,21.1424,21.0813,21.0813,114700.0
2010-08-25 15:55:00,31.1,31.11,31.06,31.06,227300.0,21.0881,21.0949,21.061,21.061,227300.0
2010-08-26 09:30:00,31.1,31.18,31.03,31.09,38600.0,21.0881,21.1424,21.0407,21.0813,38600.0
2010-08-26 09:35:00,31.09,31.09,30.97,31.01,23600.0,21.0813,21.0813,21.0,21.0271,23600.0
2010-08-26 09:40:00,31.01,31.01,30.75,30.77,132400.0,21.0271,21.0271,20.8508,20.8644,132400.0
2010-08-26 09:45:00,30.77,30.89,30.77,30.82,34600.0,20.8644,20.9457,20.8644,20.8983,34600.0
2010-08-26 09:50:00,30.83,30.83,30.78,30.78,34600.0,20.905,20.905,20.8711,20.8711,34600.0
2010-08-26 09:55:00,30.77,30.87,30.77,30.84,33600.0,20.8644,20.9322,20.8644,20.9118,33600.0
2010-08-26 10:00:00,30.83,30.86,30.8,30.82,43200.0,20.905,20.9254,20.8847,20.8983,43200.0
2010-08-26 10:05:00,30.81,30.84,30.74,30.83,47300.0,20.8915,20.9118,20.844,20.905,47300.0
2010-08-26 10:10:00,30.83,30.84,30.78,30.78,32100.0,20.905,20.9118,20.8711,20.8711,32100.0
2010-08-26 10:15:00,30.78,30.78,30.72,30.73,33600.0,20.8711,20.8711,20.8305,20.8372,33600.0
2010-08-26 10:20:00,30.73,30.76,30.7,30.71,30800.0,20.8372,20.8576,20.8169,20.8237,30800.0
2010-08-26 10:25:00,30.71,30.75,30.69,30.75,38200.0,20.8237,20.8508,20.8101,20.8508,38200.0
2010-08-26 10:30:00,30.75,30.8,30.75,30.77,38200.0,20.8508,20.8847,20.8508,20.8644,38200.0
2010-08-26 10:35:00,30.77,30.85,30.77,30.79,34800.0,20.8644,20.9186,20.8644,20.8779,34800.0
2010-08-26 10:40:00,30.79,30.81,30.77,30.8,33100.0,20.8779,20.8915,20.8644,20.8847,33100.0
2010-08-26 10:45:00,30.8,30.81,30.75,30.76,28700.0,20.8847,20.8915,20.8508,20.8576,28700.0
2010-08-26 10:50:00,30.76,30.78,30.7,30.71,19800.0,20.8576,20.8711,20.8169,20.8237,19800.0
2010-08-26 10:55:00,30.71,30.75,30.68,30.73,25900.0,20.8237,20.8508,20.8033,20.8372,25900.0
2010-08-26 11:00:00,30.74,30.77,30.7,30.73,28800.0,20.844,20.8644,20.8169,20.8372,28800.0
2010-08-26 11:05:00,30.73,30.73,30.58,30.59,49300.0,20.8372,20.8372,20.7355,20.7423,49300.0
2010-08-26 11:10:00,30.58,30.62,30.55,30.61,26000.0,20.7355,20.7626,20.7152,20.7559,26000.0
2010-08-26 11:15:00,30.6,30.68,30.59,30.67,29300.0,20.7491,20.8033,20.7423,20.7966,29300.0
2010-08-26 11:20:00,30.66,30.67,30.59,30.59,25500.0,20.7898,20.7966,20.7423,20.7423,25500.0
2010-08-26 11:25:00,30.58,30.64,30.57,30.62,19600.0,20.7355,20.7762,20.7287,20.7626,19600.0
2010-08-26 11:30:00,30.62,30.64,30.59,30.64,19900.0,20.7626,20.7762,20.7423,20.7762,19900.0
2010-08-26 11:35:00,30.65,30.66,30.63,30.64,17500.0,20.783,20.7898,20.7694,20.7762,17500.0
2010-08-26 11:40:00,30.63,30.65,30.59,30.63,25200.0,20.7694,20.783,20.7423,20.7694,25200.0
2010-08-26 11:45:00,30.63,30.65,30.61,30.65,21900.0,20.7694,20.783,20.7559,20.783,21900.0
2010-08-26 11:50:00,30.65,30.65,30.57,30.57,29700.0,20.783,20.783,20.7287,20.7287,29700.0
2010-08-26 11:55:00,30.58,30.68,30.58,30.68,27300.0,20.7355,20.8033,20.7355,20.8033,27300.0
2010-08-26 12:00:00,30.68,30.71,30.66,30.7,40400.0,20.8033,20.8237,20.7898,20.8169,40400.0
2010-08-26 12:05:00,30.7,30.74,30.7,30.74,15600.0,20.8169,20.844,20.8169,20.844,15600.0
2010-08-26 12:10:00,30.73,30.75,30.73,30.75,16000.0,20.8372,20.8508,20.8372,20.8508,16000.0
2010-08-26 12:15:00,30.75,30.75,30.69,30.71,31500.0,20.8508,20.8508,20.8101,20.8237,31500.0
2010-08-26 12:20:00,30.7,30.78,30.7,30.78,21400.0,20.8169,20.8711,20.8169,20.8711,21400.0
2010-08-26 12:25:00,30.78,30.78,30.73,30.73,15200.0,20.8711,20.8711,20.8372,20.8372,15200.0
2010-08-26 12:30:00,30.73,30.74,30.72,30.73,11700.0,20.8372,20.844,20.8305,20.8372,11700.0
2010-08-26 12:35:00,30.73,30.77,30.72,30.76,23700.0,20.8372,20.8644,20.8305,20.8576,23700.0
2010-08-26 12:40:00,30.75,30.75,30.69,30.74,21400.0,20.8508,20.8508,20.8101,20.844,21400.0
2010-08-26 12:45:00,30.73,30.74,30.69,30.7,21400.0,20.8372,20.844,20.8101,20.8169,21400.0
2010-08-26 12:50:00,30.7,30.7,30.61,30.63,26300.0,20.8169,20.8169,20.7559,20.7694,26300.0
2010-08-26 12:55:00,30.64,30.67,30.6,30.67,24100.0,20.7762,20.7966,20.7491,20.7966,24100.0
2010-08-26 13:00:00,30.68,30.7,30.65,30.66,16600.0,20.8033,20.8169,20.783,20.7898,16600.0
2010-08-26 13:05:00,30.67,30.68,30.65,30.67,11100.0,20.7966,20.8033,20.783,20.7966,11100.0
2010-08-26 13:10:00,30.66,30.67,30.63,30.64,10600.0,20.7898,20.7966,20.7694,20.7762,10600.0
2010-08-26 13:15:00,30.64,30.69,30.64,30.66,17600.0,20.7762,20.8101,20.7762,20.7898,17600.0
2010-08-26 13:20:00,30.67,30.72,30.67,30.72,19700.0,20.7966,20.8305,20.7966,20.8305,19700.0
2010-08-26 13:25:00,30.71,30.74,30.7,30.74,31500.0,20.8237,20.844,20.8169,20.844,31500.0
2010-08-26 13:30:00,30.73,30.74,30.67,30.7,43700.0,20.8372,20.844,20.7966,20.8169,43700.0
2010-08-26 13:35:00,30.7,30.71,30.69,30.71,9000.0,20.8169,20.8237,20.8101,20.8237,9000.0
2010-08-26 13:40:00,30.71,30.72,30.69,30.69,20200.0,20.8237,20.8305,20.8101,20.8101,20200.0
2010-08-26 13:45:00,30.69,30.72,30.68,30.68,11200.0,20.8101,20.8305,20.8033,20.8033,11200.0
2010-08-26 13:50:00,30.69,30.7,30.68,30.69,10900.0,20.8101,20.8169,20.8033,20.8101,10900.0
2010-08-26 13:55:00,30.7,30.7,30.64,30.67,28900.0,20.8169,20.8169,20.7762,20.7966,28900.0
2010-08-26 14:00:00,30.67,30.7,30.65,30.69,17400.0,20.7966,20.8169,20.783,20.8101,17400.0
2010-08-26 14:05:00,30.69,30.69,30.63,30.65,25500.0,20.8101,20.8101,20.7694,20.783,25500.0
2010-08-26 14:10:00,30.64,30.64,30.57,30.63,30000.0,20.7762,20.7762,20.7287,20.7694,30000.0
2010-08-26 14:15:00,30.63,30.64,30.57,30.61,27700.0,20.7694,20.7762,20.7287,20.7559,27700.0
2010-08-26 14:20:00,30.61,30.63,30.58,30.62,16200.0,20.7559,20.7694,20.7355,20.7626,16200.0
2010-08-26 14:25:00,30.62,30.63,30.6,30.61,19900.0,20.7626,20.7694,20.7491,20.7559,19900.0
2010-08-26 14:30:00,30.61,30.61,30.56,30.6,35900.0,20.7559,20.7559,20.722,20.7491,35900.0
2010-08-26 14:35:00,30.59,30.63,30.59,30.61,24500.0,20.7423,20.7694,20.7423,20.7559,24500.0
2010-08-26 14:40:00,30.62,30.64,30.57,30.57,25100.0,20.7626,20.7762,20.7287,20.7287,25100.0
2010-08-26 14:45:00,30.57,30.59,30.55,30.57,29500.0,20.7287,20.7423,20.7152,20.7287,29500.0
2010-08-26 14:50:00,30.57,30.57,30.53,30.54,15000.0,20.7287,20.7287,20.7016,20.7084,15000.0
2010-08-26 14:55:00,30.53,30.54,30.47,30.51,38500.0,20.7016,20.7084,20.6609,20.6881,38500.0
2010-08-26 15:00:00,30.52,30.56,30.51,30.51,31100.0,20.6948,20.722,20.6881,20.6881,31100.0
2010-08-26 15:05:00,30.52,30.56,30.5,30.55,33100.0,20.6948,20.722,20.6813,20.7152,33100.0
2010-08-26 15:10:00,30.56,30.57,30.53,30.56,30600.0,20.722,20.7287,20.7016,20.722,30600.0
2010-08-26 15:15:00,30.56,30.66,30.54,30.65,50100.0,20.722,20.7898,20.7084,20.783,50100.0
2010-08-26 15:20:00,30.66,30.69,30.64,30.64,44400.0,20.7898,20.8101,20.7762,20.7762,44400.0
2010-08-26 15:25:00,30.64,30.65,30.62,30.64,40000.0,20.7762,20.783,20.7626,20.7762,40000.0
2010-08-26 15:30:00,30.63,30.67,30.62,30.67,69100.0,20.7694,20.7966,20.7626,20.7966,69100.0
2010-08-26 15:35:00,30.66,30.69,30.65,30.68,56800.0,20.7898,20.8101,20.783,20.8033,56800.0
2010-08-26 15:40:00,30.68,30.73,30.67,30.72,60300.0,20.8033,20.8372,20.7966,20.8305,60300.0
2010-08-26 15:45:00,30.71,30.74,30.67,30.71,97300.0,20.8237,20.844,20.7966,20.8237,97300.0
2010-08-26 15:50:00,30.7,30.71,30.66,30.67,87400.0,20.8169,20.8237,20.7898,20.7966,87400.0
2010-08-26 15:55:00,30.68,30.69,30.61,30.63,164900.0,20.8033,20.8101,20.7559,20.7694,164900.0
2010-08-27 09:30:00,30.77,30.78,30.56,30.56,38600.0,20.8644,20.8711,20.722,20.722,38600.0
2010-08-27 09:35:00,30.57,30.6,30.47,30.48,30200.0,20.7287,20.7491,20.6609,20.6677,30200.0
2010-08-27 09:40:00,30.48,30.49,30.4,30.4,19600.0,20.6677,20.6745,20.6135,20.6135,19600.0
2010-08-27 09:45:00,30.4,30.42,30.34,30.34,30600.0,20.6135,20.627,20.5728,20.5728,30600.0
2010-08-27 09:50:00,30.34,30.45,30.34,30.43,26200.0,20.5728,20.6474,20.5728,20.6338,26200.0
2010-08-27 09:55:00,30.44,30.46,30.32,30.35,48100.0,20.6406,20.6542,20.5592,20.5796,48100.0
2010-08-27 10:00:00,30.35,30.43,30.19,30.32,59000.0,20.5796,20.6338,20.4711,20.5592,59000.0
2010-08-27 10:05:00,30.32,30.35,30.17,30.3,65300.0,20.5592,20.5796,20.4575,20.5457,65300.0
2010-08-27 10:10:00,30.3,30.55,30.29,30.5,55800.0,20.5457,20.7152,20.5389,20.6813,55800.0
2010-08-27 10:15:00,30.5,30.54,30.47,30.47,38700.0,20.6813,20.7084,20.6609,20.6609,38700.0
2010-08-27 10:20:00,30.48,30.5,30.43,30.46,52600.0,20.6677,20.6813,20.6338,20.6542,52600.0
2010-08-27 10:25:00,30.46,30.55,30.45,30.48,68600.0,20.6542,20.7152,20.6474,20.6677,68600.0
2010-08-27 10:30:00,30.47,30.59,30.44,30.48,32600.0,20.6609,20.7423,20.6406,20.6677,32600.0
2010-08-27 10:35:00,30.48,30.62,30.46,30.57,31600.0,20.6677,20.7626,20.6542,20.7287,31600.0
2010-08-27 10:40:00,30.58,30.62,30.56,30.59,87800.0,20.7355,20.7626,20.722,20.7423,87800.0
2010-08-27 10:45:00,30.6,30.62,30.54,30.54,39400.0,20.7491,20.7626,20.7084,20.7084,39400.0
2010-08-27 10:50:00,30.54,30.57,30.51,30.53,22500.0,20.7084,20.7287,20.6881,20.7016,22500.0
2010-08-27 10:55:00,30.52,30.55,30.47,30.55,12800.0,20.6948,20.7152,20.6609,20.7152,12800.0
2010-08-27 11:00:00,30.55,30.58,30.55,30.57,21400.0,20.7152,20.7355,20.7152,20.7287,21400.0
2010-08-27 11:05:00,30.58,30.73,30.56,30.71,31700.0,20.7355,20.8372,20.722,20.8237,31700.0
2010-08-27 11:10:00,30.7,30.77,30.68,30.73,16800.0,20.8169,20.8644,20.8033,20.8372,16800.0
2010-08-27 11:15:00,30.74,30.84,30.74,30.76,31700.0,20.844,20.9118,20.844,20.8576,31700.0
2010-08-27 11:20:00,30.76,30.76,30.72,30.74,18400.0,20.8576,20.8576,20.8305,20.844,18400.0
2010-08-27 11:25:00,30.74,30.75,30.68,30.74,15800.0,20.844,20.8508,20.8033,20.844,15800.0
2010-08-27 11:30:00,30.75,30.78,30.72,30.72,19600.0,20.8508,20.8711,20.8305,20.8305,19600.0
2010-08-27 11:35:00,30.72,30.72,30.66,30.66,10100.0,20.8305,20.8305,20.7898,20.7898,10100.0
2010-08-27 11:40:00,30.66,30.7,30.64,30.7,7200.0,20.7898,20.8169,20.7762,20.8169,7200.0
2010-08-27 11:45:00,30.7,30.77,30.7,30.77,19100.0,20.8169,20.8644,20.8169,20.8644,19100.0
2010-08-27 11:50:00,30.77,30.8,30.71,30.72,16200.0,20.8644,20.8847,20.8237,20.8305,16200.0
2010-08-27 11:55:00,30.73,30.74,30.69,30.72,62600.0,20.8372,20.844,20.8101,20.8305,62600.0
2010-08-27 12:00:00,30.7,30.72,30.67,30.7,9800.0,20.8169,20.8305,20.7966,20.8169,9800.0
2010-08-27 12:05:00,30.7,30.73,30.7,30.7,7600.0,20.8169,20.8372,20.8169,20.8169,7600.0
2010-08-27 12:10:00,30.7,30.73,30.68,30.73,8000.0,20.8169,20.8372,20.8033,20.8372,8000.0
2010-08-27 12:15:00,30.73,30.76,30.73,30.75,9300.0,20.8372,20.8576,20.8372,20.8508,9300.0
2010-08-27 12:20:00,30.76,30.78,30.72,30.76,13400.0,20.8576,20.8711,20.8305,20.8576,13400.0
2010-08-27 12:25:00,30.75,30.76,30.73,30.73,9700.0,20.8508,20.8576,20.8372,20.8372,9700.0
2010-08-27 12:30:00,30.74,30.76,30.72,30.75,13700.0,20.844,20.8576,20.8305,20.8508,13700.0
2010-08-27 12:35:00,30.74,30.76,30.71,30.72,12300.0,20.844,20.8576,20.8237,20.8305,12300.0
2010-08-27 12:40:00,30.73,30.73,30.69,30.69,11400.0,20.8372,20.8372,20.8101,20.8101,11400.0
2010-08-27 12:45:00,30.68,30.72,30.67,30.71,17600.0,20.8033,20.8305,20.7966,20.8237,17600.0
2010-08-27 12:50:00,30.71,30.72,30.7,30.71,8100.0,20.8237,20.8305,20.8169,20.8237,8100.0
2010-08-27 12:55:00,30.71,30.71,30.66,30.67,12300.0,20.8237,20.8237,20.7898,20.7966,12300.0
2010-08-27 13:00:00,30.67,30.73,30.66,30.72,8500.0,20.7966,20.8372,20.7898,20.8305,8500.0
2010-08-27 13:05:00,30.71,30.71,30.67,30.7,11200.0,20.8237,20.8237,20.7966,20.8169,11200.0
2010-08-27 13:10:00,30.7,30.71,30.65,30.65,8100.0,20.8169,20.8237,20.783,20.783,8100.0
2010-08-27 13:15:00,30.65,30.68,30.65,30.67,9100.0,20.783,20.8033,20.783,20.7966,9100.0
2010-08-27 13:20:00,30.67,30.73,30.67,30.7,22100.0,20.7966,20.8372,20.7966,20.8169,22100.0
2010-08-27 13:25:00,30.7,30.75,30.69,30.75,9900.0,20.8169,20.8508,20.8101,20.8508,9900.0
2010-08-27 13:30:00,30.75,30.78,30.73,30.76,18100.0,20.8508,20.8711,20.8372,20.8576,18100.0
2010-08-27 13:35:00,30.75,30.8,30.74,30.74,21300.0,20.8508,20.8847,20.844,20.844,21300.0
2010-08-27 13:40:00,30.75,30.76,30.72,30.72,15400.0,20.8508,20.8576,20.8305,20.8305,15400.0
2010-08-27 13:45:00,30.71,30.72,30.68,30.68,8300.0,20.8237,20.8305,20.8033,20.8033,8300.0
2010-08-27 13:50:00,30.69,30.74,30.68,30.74,12300.0,20.8101,20.844,20.8033,20.844,12300.0
2010-08-27 13:55:00,30.74,30.78,30.71,30.77,21900.0,20.844,20.8711,20.8237,20.8644,21900.0
2010-08-27 14:00:00,30.77,30.8,30.75,30.77,14000.0,20.8644,20.8847,20.8508,20.8644,14000.0
2010-08-27 14:05:00,30.76,30.76,30.69,30.73,42500.0,20.8576,20.8576,20.8101,20.8372,42500.0
2010-08-27 14:10:00,30.73,30.76,30.7,30.7,12800.0,20.8372,20.8576,20.8169,20.8169,12800.0
2010-08-27 14:15:00,30.7,30.74,30.7,30.73,23100.0,20.8169,20.844,20.8169,20.8372,23100.0
2010-08-27 14:20:00,30.73,30.74,30.7,30.72,19000.0,20.8372,20.844,20.8169,20.8305,19000.0
2010-08-27 14:25:00,30.71,30.75,30.71,30.75,12500.0,20.8237,20.8508,20.8237,20.8508,12500.0
2010-08-27 14:30:00,30.75,30.77,30.74,30.74,13300.0,20.8508,20.8644,20.844,20.844,13300.0
2010-08-27 14:35:00,30.75,30.79,30.75,30.78,22700.0,20.8508,20.8779,20.8508,20.8711,22700.0
2010-08-27 14:40:00,30.79,30.81,30.77,30.8,14000.0,20.8779,20.8915,20.8644,20.8847,14000.0
2010-08-27 14:45:00,30.8,30.83,30.76,30.77,12300.0,20.8847,20.905,20.8576,20.8644,12300.0
2010-08-27 14:50:00,30.77,30.81,30.76,30.79,34400.0,20.8644,20.8915,20.8576,20.8779,34400.0
2010-08-27 14:55:00,30.79,30.81,30.79,30.81,18500.0,20.8779,20.8915,20.8779,20.8915,18500.0
2010-08-27 15:00:00,30.81,30.81,30.76,30.77,22600.0,20.8915,20.8915,20.8576,20.8644,22600.0
2010-08-27 15:05:00,30.76,30.79,30.76,30.79,10900.0,20.8576,20.8779,20.8576,20.8779,10900.0
2010-08-27 15:10:00,30.78,30.8,30.73,30.77,32700.0,20.8711,20.8847,20.8372,20.8644,32700.0
2010-08-27 15:15:00,30.78,30.78,30.72,30.74,22900.0,20.8711,20.8711,20.8305,20.844,22900.0
2010-08-27 15:20:00,30.74,30.79,30.74,30.79,40200.0,20.844,20.8779,20.844,20.8779,40200.0
2010-08-27 15:25:00,30.8,30.82,30.76,30.8,40600.0,20.8847,20.8983,20.8576,20.8847,40600.0
2010-08-27 15:30:00,30.79,30.82,30.76,30.76,39200.0,20.8779,20.8983,20.8576,20.8576,39200.0
2010-08-27 15:35:00,30.77,30.81,30.75,30.78,32900.0,20.8644,20.8915,20.8508,20.8711,32900.0
2010-08-27 15:40:00,30.78,30.84,30.77,30.82,52100.0,20.8711,20.9118,20.8644,20.8983,52100.0
2010-08-27 15:45:00,30.82,30.83,30.78,30.79,68600.0,20.8983,20.905,20.8711,20.8779,68600.0
2010-08-27 15:50:00,30.79,30.83,30.79,30.81,62300.0,20.8779,20.905,20.8779,20.8915,62300.0
2010-08-27 15:55:00,30.81,30.83,30.8,30.81,81300.0,20.8915,20.905,20.8847,20.8915,81300.0
2010-08-30 09:30:00,30.73,30.77,30.69,30.76,15900.0,20.8372,20.8644,20.8101,20.8576,15900.0
2010-08-30 09:35:00,30.76,30.84,30.75,30.83,19400.0,20.8576,20.9118,20.8508,20.905,19400.0
2010-08-30 09:40:00,30.83,30.85,30.78,30.82,13700.0,20.905,20.9186,20.8711,20.8983,13700.0
2010-08-30 09:45:00,30.82,30.84,30.79,30.82,22000.0,20.8983,20.9118,20.8779,20.8983,22000.0
2010-08-30 09:50:00,30.82,30.84,30.76,30.83,14600.0,20.8983,20.9118,20.8576,20.905,14600.0
2010-08-30 09:55:00,30.85,30.86,30.79,30.8,21000.0,20.9186,20.9254,20.8779,20.8847,21000.0
2010-08-30 10:00:00,30.81,30.81,30.74,30.79,15600.0,20.8915,20.8915,20.844,20.8779,15600.0
2010-08-30 10:05:00,30.8,30.81,30.74,30.74,10000.0,20.8847,20.8915,20.844,20.844,10000.0
2010-08-30 10:10:00,30.75,30.78,30.73,30.78,12800.0,20.8508,20.8711,20.8372,20.8711,12800.0
2010-08-30 10:15:00,30.78,30.78,30.67,30.69,14800.0,20.8711,20.8711,20.7966,20.8101,14800.0
2010-08-30 10:20:00,30.69,30.69,30.65,30.67,21100.0,20.8101,20.8101,20.783,20.7966,21100.0
2010-08-30 10:25:00,30.67,30.67,30.6,30.65,16000.0,20.7966,20.7966,20.7491,20.783,16000.0
2010-08-30 10:30:00,30.65,30.65,30.57,30.61,20600.0,20.783,20.783,20.7287,20.7559,20600.0
2010-08-30 10:35:00,30.59,30.62,30.59,30.62,7600.0,20.7423,20.7626,20.7423,20.7626,7600.0
2010-08-30 10:40:00,30.61,30.66,30.6,30.65,10500.0,20.7559,20.7898,20.7491,20.783,10500.0
2010-08-30 10:45:00,30.64,30.68,30.62,30.64,13500.0,20.7762,20.8033,20.7626,20.7762,13500.0
2010-08-30 10:50:00,30.65,30.67,30.63,30.66,24100.0,20.783,20.7966,20.7694,20.7898,24100.0
2010-08-30 10:55:00,30.66,30.66,30.59,30.61,73800.0,20.7898,20.7898,20.7423,20.7559,73800.0
2010-08-30 11:00:00,30.62,30.66,30.6,30.63,24200.0,20.7626,20.7898,20.7491,20.7694,24200.0
2010-08-30 11:05:00,30.63,30.64,30.61,30.64,7000.0,20.7694,20.7762,20.7559,20.7762,7000.0
2010-08-30 11:10:00,30.64,30.66,30.6,30.61,13800.0,20.7762,20.7898,20.7491,20.7559,13800.0
2010-08-30 11:15:00,30.61,30.65,30.59,30.63,16000.0,20.7559,20.783,20.7423,20.7694,16000.0
2010-08-30 11:20:00,30.63,30.64,30.56,30.56,25100.0,20.7694,20.7762,20.722,20.722,25100.0
2010-08-30 11:25:00,30.56,30.6,30.56,30.58,13600.0,20.722,20.7491,20.722,20.7355,13600.0
2010-08-30 11:30:00,30.59,30.61,30.59,30.59,3500.0,20.7423,20.7559,20.7423,20.7423,3500.0
2010-08-30 11:35:00,30.6,30.63,30.56,30.56,10400.0,20.7491,20.7694,20.722,20.722,10400.0
2010-08-30 11:40:00,30.56,30.57,30.5,30.5,9300.0,20.722,20.7287,20.6813,20.6813,9300.0
2010-08-30 11:45:00,30.5,30.51,30.49,30.5,15900.0,20.6813,20.6881,20.6745,20.6813,15900.0
2010-08-30 11:50:00,30.5,30.5,30.48,30.49,11000.0,20.6813,20.6813,20.6677,20.6745,11000.0
2010-08-30 11:55:00,30.49,30.5,30.49,30.5,16400.0,20.6745,20.6813,20.6745,20.6813,16400.0
2010-08-30 12:00:00,30.49,30.5,30.49,30.49,10200.0,20.6745,20.6813,20.6745,20.6745,10200.0
2010-08-30 12:05:00,30.5,30.53,30.49,30.52,13400.0,20.6813,20.7016,20.6745,20.6948,13400.0
2010-08-30 12:10:00,30.52,30.54,30.49,30.5,9000.0,20.6948,20.7084,20.6745,20.6813,9000.0
2010-08-30 12:15:00,30.49,30.51,30.49,30.51,4200.0,20.6745,20.6881,20.6745,20.6881,4200.0
2010-08-30 12:20:00,30.51,30.52,30.5,30.51,4700.0,20.6881,20.6948,20.6813,20.6881,4700.0
2010-08-30 12:25:00,30.51,30.52,30.5,30.51,6200.0,20.6881,20.6948,20.6813,20.6881,6200.0
2010-08-30 12:30:00,30.51,30.52,30.5,30.51,7500.0,20.6881,20.6948,20.6813,20.6881,7500.0
2010-08-30 12:35:00,30.51,30.55,30.5,30.53,9600.0,20.6881,20.7152,20.6813,20.7016,9600.0
2010-08-30 12:40:00,30.54,30.55,30.54,30.54,4600.0,20.7084,20.7152,20.7084,20.7084,4600.0
2010-08-30 12:45:00,30.55,30.57,30.54,30.54,23200.0,20.7152,20.7287,20.7084,20.7084,23200.0
2010-08-30 12:50:00,30.54,30.55,30.53,30.53,6300.0,20.7084,20.7152,20.7016,20.7016,6300.0
2010-08-30 12:55:00,30.54,30.56,30.49,30.51,32200.0,20.7084,20.722,20.6745,20.6881,32200.0
2010-08-30 13:00:00,30.5,30.51,30.48,30.5,19400.0,20.6813,20.6881,20.6677,20.6813,19400.0
2010-08-30 13:05:00,30.51,30.53,30.5,30.52,11100.0,20.6881,20.7016,20.6813,20.6948,11100.0
2010-08-30 13:10:00,30.52,30.57,30.52,30.54,11400.0,20.6948,20.7287,20.6948,20.7084,11400.0
2010-08-30 13:15:00,30.53,30.56,30.52,30.55,8500.0,20.7016,20.722,20.6948,20.7152,8500.0
2010-08-30 13:20:00,30.55,30.55,30.48,30.49,21800.0,20.7152,20.7152,20.6677,20.6745,21800.0
2010-08-30 13:25:00,30.49,30.49,30.43,30.44,14500.0,20.6745,20.6745,20.6338,20.6406,14500.0
2010-08-30 13:30:00,30.45,30.48,30.44,30.47,8100.0,20.6474,20.6677,20.6406,20.6609,8100.0
2010-08-30 13:35:00,30.47,30.48,30.46,30.46,50400.0,20.6609,20.6677,20.6542,20.6542,50400.0
2010-08-30 13:40:00,30.46,30.48,30.45,30.48,34200.0,20.6542,20.6677,20.6474,20.6677,34200.0
2010-08-30 13:45:00,30.47,30.48,30.46,30.46,17600.0,20.6609,20.6677,20.6542,20.6542,17600.0
2010-08-30 13:50:00,30.46,30.47,30.45,30.45,10700.0,20.6542,20.6609,20.6474,20.6474,10700.0
2010-08-30 13:55:00,30.45,30.47,30.43,30.44,18800.0,20.6474,20.6609,20.6338,20.6406,18800.0
2010-08-30 14:00:00,30.44,30.47,30.44,30.44,35500.0,20.6406,20.6609,20.6406,20.6406,35500.0
2010-08-30 14:05:00,30.43,30.45,30.37,30.38,30100.0,20.6338,20.6474,20.5931,20.5999,30100.0
2010-08-30 14:10:00,30.38,30.39,30.37,30.38,11000.0,20.5999,20.6067,20.5931,20.5999,11000.0
2010-08-30 14:15:00,30.37,30.4,30.37,30.4,18900.0,20.5931,20.6135,20.5931,20.6135,18900.0
2010-08-30 14:20:00,30.4,30.43,30.4,30.43,6800.0,20.6135,20.6338,20.6135,20.6338,6800.0
2010-08-30 14:25:00,30.42,30.49,30.42,30.48,29200.0,20.627,20.6745,20.627,20.6677,29200.0
2010-08-30 14:30:00,30.47,30.5,30.45,30.46,50700.0,20.6609,20.6813,20.6474,20.6542,50700.0
2010-08-30 14:35:00,30.46,30.46,30.43,30.45,15900.0,20.6542,20.6542,20.6338,20.6474,15900.0
2010-08-30 14:40:00,30.45,30.5,30.45,30.49,22100.0,20.6474,20.6813,20.6474,20.6745,22100.0
2010-08-30 14:45:00,30.48,30.48,30.44,30.44,19400.0,20.6677,20.6677,20.6406,20.6406,19400.0
2010-08-30 14:50:00,30.44,30.5,30.42,30.5,22200.0,20.6406,20.6813,20.627,20.6813,22200.0
2010-08-30 14:55:00,30.5,30.5,30.45,30.45,9600.0,20.6813,20.6813,20.6474,20.6474,9600.0
2010-08-30 15:00:00,30.45,30.49,30.45,30.46,15900.0,20.6474,20.6745,20.6474,20.6542,15900.0
2010-08-30 15:05:00,30.47,30.5,30.45,30.45,32600.0,20.6609,20.6813,20.6474,20.6474,32600.0
2010-08-30 15:10:00,30.45,30.46,30.41,30.42,22000.0,20.6474,20.6542,20.6203,20.627,22000.0
2010-08-30 15:15:00,30.41,30.42,30.37,30.38,42500.0,20.6203,20.627,20.5931,20.5999,42500.0
2010-08-30 15:20:00,30.39,30.39,30.33,30.34,64300.0,20.6067,20.6067,20.566,20.5728,64300.0
2010-08-30 15:25:00,30.34,30.35,30.31,30.32,47600.0,20.5728,20.5796,20.5524,20.5592,47600.0
2010-08-30 15:30:00,30.33,30.33,30.27,30.29,85300.0,20.566,20.566,20.5253,20.5389,85300.0
2010-08-30 15:35:00,30.29,30.32,30.28,30.31,46900.0,20.5389,20.5592,20.5321,20.5524,46900.0
2010-08-30 15:40:00,30.32,30.34,30.31,30.33,58600.0,20.5592,20.5728,20.5524,20.566,58600.0
2010-08-30 15:45:00,30.32,30.33,30.25,30.26,85300.0,20.5592,20.566,20.5118,20.5185,85300.0
2010-08-30 15:50:00,30.26,30.26,30.24,30.24,82400.0,20.5185,20.5185,20.505,20.505,82400.0
2010-08-30 15:55:00,30.24,30.25,30.19,30.19,139900.0,20.505,20.5118,20.4711,20.4711,139900.0
2010-08-31 09:30:00,29.95,30.19,29.88,29.93,80300.0,20.3083,20.4711,20.2609,20.2948,80300.0
2010-08-31 09:35:00,29.92,29.95,29.75,29.78,66000.0,20.288,20.3083,20.1727,20.1931,66000.0
2010-08-31 09:40:00,29.77,29.8,29.69,29.71,44000.0,20.1863,20.2066,20.132,20.1456,44000.0
2010-08-31 09:45:00,29.71,29.91,29.7,29.89,45000.0,20.1456,20.2812,20.1388,20.2677,45000.0
2010-08-31 09:50:00,29.88,29.91,29.79,29.86,48000.0,20.2609,20.2812,20.1998,20.2473,48000.0
2010-08-31 09:55:00,29.88,29.88,29.7,29.75,30700.0,20.2609,20.2609,20.1388,20.1727,30700.0
2010-08-31 10:00:00,29.75,29.9,29.75,29.84,53800.0,20.1727,20.2744,20.1727,20.2337,53800.0
2010-08-31 10:05:00,29.83,29.93,29.83,29.91,37700.0,20.227,20.2948,20.227,20.2812,37700.0
2010-08-31 10:10:00,29.92,30.06,29.92,30.0,45300.0,20.288,20.3829,20.288,20.3422,45300.0
2010-08-31 10:15:00,30.01,30.05,29.98,29.98,85200.0,20.349,20.3761,20.3287,20.3287,85200.0
2010-08-31 10:20:00,29.98,30.02,29.97,29.98,29300.0,20.3287,20.3558,20.3219,20.3287,29300.0
2010-08-31 10:25:00,29.97,30.06,29.97,30.05,31800.0,20.3219,20.3829,20.3219,20.3761,31800.0
2010-08-31 10:30:00,30.05,30.08,29.98,29.99,46400.0,20.3761,20.3965,20.3287,20.3355,46400.0
2010-08-31 10:35:00,29.99,30.0,29.89,29.94,57500.0,20.3355,20.3422,20.2677,20.3016,57500.0
2010-08-31 10:40:00,29.94,29.96,29.85,29.93,31200.0,20.3016,20.3151,20.2405,20.2948,31200.0
2010-08-31 10:45:00,29.93,29.94,29.9,29.91,17900.0,20.2948,20.3016,20.2744,20.2812,17900.0
2010-08-31 10:50:00,29.9,30.0,29.9,29.96,28700.0,20.2744,20.3422,20.2744,20.3151,28700.0
2010-08-31 10:55:00,29.95,30.0,29.93,29.99,78400.0,20.3083,20.3422,20.2948,20.3355,78400.0
2010-08-31 11:00:00,29.99,30.03,29.98,29.99,70100.0,20.3355,20.3626,20.3287,20.3355,70100.0
2010-08-31 11:05:00,30.0,30.02,29.93,29.93,28300.0,20.3422,20.3558,20.2948,20.2948,28300.0
2010-08-31 11:10:00,29.94,29.95,29.9,29.95,27700.0,20.3016,20.3083,20.2744,20.3083,27700.0
2010-08-31 11:15:00,29.95,29.98,29.94,29.95,16100.0,20.3083,20.3287,20.3016,20.3083,16100.0
2010-08-31 11:20:00,29.95,30.05,29.95,30.05,21300.0,20.3083,20.3761,20.3083,20.3761,21300.0
2010-08-31 11:25:00,30.05,30.09,30.04,30.06,34500.0,20.3761,20.4033,20.3694,20.3829,34500.0
2010-08-31 11:30:00,30.05,30.07,30.02,30.07,40500.0,20.3761,20.3897,20.3558,20.3897,40500.0
2010-08-31 11:35:00,30.07,30.13,30.07,30.08,35700.0,20.3897,20.4304,20.3897,20.3965,35700.0
2010-08-31 11:40:00,30.08,30.1,30.05,30.05,18400.0,20.3965,20.41,20.3761,20.3761,18400.0
2010-08-31 11:45:00,30.05,30.1,30.04,30.07,14200.0,20.3761,20.41,20.3694,20.3897,14200.0
2010-08-31 11:50:00,30.06,30.11,30.06,30.07,55100.0,20.3829,20.4168,20.3829,20.3897,55100.0
2010-08-31 11:55:00,30.08,30.08,30.0,30.0,30500.0,20.3965,20.3965,20.3422,20.3422,30500.0
2010-08-31 12:00:00,30.01,30.05,30.0,30.02,31700.0,20.349,20.3761,20.3422,20.3558,31700.0
2010-08-31 12:05:00,30.02,30.04,29.98,29.98,11800.0,20.3558,20.3694,20.3287,20.3287,11800.0
2010-08-31 12:10:00,29.98,30.0,29.96,29.99,16500.0,20.3287,20.3422,20.3151,20.3355,16500.0
2010-08-31 12:15:00,30.0,30.0,29.97,30.0,17800.0,20.3422,20.3422,20.3219,20.3422,17800.0
2010-08-31 12:20:00,30.01,30.02,29.99,30.01,11200.0,20.349,20.3558,20.3355,20.349,11200.0
2010-08-31 12:25:00,30.01,30.03,29.99,30.02,22200.0,20.349,20.3626,20.3355,20.3558,22200.0
2010-08-31 12:30:00,30.01,30.08,30.0,30.08,21300.0,20.349,20.3965,20.3422,20.3965,21300.0
2010-08-31 12:35:00,30.07,30.08,30.02,30.02,22200.0,20.3897,20.3965,20.3558,20.3558,22200.0
2010-08-31 12:40:00,30.02,30.03,30.0,30.03,43000.0,20.3558,20.3626,20.3422,20.3626,43000.0
2010-08-31 12:45:00,30.03,30.07,30.03,30.06,46500.0,20.3626,20.3897,20.3626,20.3829,46500.0
2010-08-31 12:50:00,30.06,30.08,30.04,30.06,20100.0,20.3829,20.3965,20.3694,20.3829,20100.0
2010-08-31 12:55:00,30.06,30.06,29.98,29.99,56200.0,20.3829,20.3829,20.3287,20.3355,56200.0
2010-08-31 13:00:00,29.97,30.05,29.95,30.01,32700.0,20.3219,20.3761,20.3083,20.349,32700.0
2010-08-31 13:05:00,30.02,30.05,30.01,30.04,10800.0,20.3558,20.3761,20.349,20.3694,10800.0
2010-08-31 13:10:00,30.04,30.09,30.04,30.08,28800.0,20.3694,20.4033,20.3694,20.3965,28800.0
2010-08-31 13:15:00,30.08,30.11,30.07,30.07,15700.0,20.3965,20.4168,20.3897,20.3897,15700.0
2010-08-31 13:20:00,30.06,30.09,30.04,30.05,30700.0,20.3829,20.4033,20.3694,20.3761,30700.0
2010-08-31 13:25:00,30.04,30.08,30.03,30.07,11400.0,20.3694,20.3965,20.3626,20.3897,11400.0
2010-08-31 13:30:00,30.07,30.09,30.05,30.06,28500.0,20.3897,20.4033,20.3761,20.3829,28500.0
2010-08-31 13:35:00,30.06,30.1,30.04,30.08,40900.0,20.3829,20.41,20.3694,20.3965,40900.0
2010-08-31 13:40:00,30.08,30.09,30.06,30.06,8500.0,20.3965,20.4033,20.3829,20.3829,8500.0
2010-08-31 13:45:00,30.07,30.07,30.03,30.03,7900.0,20.3897,20.3897,20.3626,20.3626,7900.0
2010-08-31 13:50:00,30.04,30.05,30.03,30.04,19800.0,20.3694,20.3761,20.3626,20.3694,19800.0
2010-08-31 13:55:00,30.04,30.07,30.03,30.05,17400.0,20.3694,20.3897,20.3626,20.3761,17400.0
2010-08-31 14:00:00,30.04,30.07,29.98,30.01,41800.0,20.3694,20.3897,20.3287,20.349,41800.0
2010-08-31 14:05:00,30.0,30.08,30.0,30.04,43800.0,20.3422,20.3965,20.3422,20.3694,43800.0
2010-08-31 14:10:00,30.04,30.07,30.02,30.03,42900.0,20.3694,20.3897,20.3558,20.3626,42900.0
2010-08-31 14:15:00,30.03,30.04,29.99,30.0,69400.0,20.3626,20.3694,20.3355,20.3422,69400.0
2010-08-31 14:20:00,30.0,30.04,29.99,30.0,41400.0,20.3422,20.3694,20.3355,20.3422,41400.0
2010-08-31 14:25:00,30.0,30.05,29.99,30.02,33900.0,20.3422,20.3761,20.3355,20.3558,33900.0
2010-08-31 14:30:00,30.02,30.03,30.0,30.02,23600.0,20.3558,20.3626,20.3422,20.3558,23600.0
2010-08-31 14:35:00,30.01,30.03,29.96,30.0,73600.0,20.349,20.3626,20.3151,20.3422,73600.0
2010-08-31 14:40:00,29.99,30.01,29.94,29.94,75100.0,20.3355,20.349,20.3016,20.3016,75100.0
2010-08-31 14:45:00,29.94,29.95,29.87,29.87,32600.0,20.3016,20.3083,20.2541,20.2541,32600.0
2010-08-31 14:50:00,29.87,29.92,29.86,29.92,44500.0,20.2541,20.288,20.2473,20.288,44500.0
2010-08-31 14:55:00,29.92,29.92,29.86,29.87,20600.0,20.288,20.288,20.2473,20.2541,20600.0
2010-08-31 15:00:00,29.86,29.92,29.85,29.91,22500.0,20.2473,20.288,20.2405,20.2812,22500.0
2010-08-31 15:05:00,29.91,29.91,29.86,29.88,27400.0,20.2812,20.2812,20.2473,20.2609,27400.0
2010-08-31 15:10:00,29.88,29.89,29.83,29.85,47600.0,20.2609,20.2677,20.227,20.2405,47600.0
2010-08-31 15:15:00,29.85,29.86,29.81,29.85,58600.0,20.2405,20.2473,20.2134,20.2405,58600.0
2010-08-31 15:20:00,29.85,29.88,29.83,29.84,32400.0,20.2405,20.2609,20.227,20.2337,32400.0
2010-08-31 15:25:00,29.83,29.87,29.83,29.86,33500.0,20.227,20.2541,20.227,20.2473,33500.0
2010-08-31 15:30:00,29.85,29.92,29.85,29.89,43700.0,20.2405,20.288,20.2405,20.2677,43700.0
2010-08-31 15:35:00,29.9,29.91,29.82,29.84,60000.0,20.2744,20.2812,20.2202,20.2337,60000.0
2010-08-31 15:40:00,29.84,29.89,29.83,29.89,54500.0,20.2337,20.2677,20.227,20.2677,54500.0
2010-08-31 15:45:00,29.89,30.05,29.89,29.98,133500.0,20.2677,20.3761,20.2677,20.3287,133500.0
2010-08-31 15:50:00,29.98,30.0,29.89,29.9,90300.0,20.3287,20.3422,20.2677,20.2744,90300.0
2010-08-31 15:55:00,29.9,29.96,29.89,29.96,227100.0,20.2744,20.3151,20.2677,20.3151,227100.0
2010-09-01 09:30:00,30.3,30.57,30.3,30.43,41600.0,20.5457,20.7287,20.5457,20.6338,41600.0
2010-09-01 09:35:00,30.45,30.49,30.44,30.48,38000.0,20.6474,20.6745,20.6406,20.6677,38000.0
2010-09-01 09:40:00,30.48,30.61,30.48,30.58,35000.0,20.6677,20.7559,20.6677,20.7355,35000.0
2010-09-01 09:45:00,30.58,30.61,30.51,30.53,36500.0,20.7355,20.7559,20.6881,20.7016,36500.0
2010-09-01 09:50:00,30.54,30.62,30.54,30.6,36100.0,20.7084,20.7626,20.7084,20.7491,36100.0
2010-09-01 09:55:00,30.61,30.62,30.56,30.62,27800.0,20.7559,20.7626,20.722,20.7626,27800.0
2010-09-01 10:00:00,30.61,30.82,30.59,30.75,145900.0,20.7559,20.8983,20.7423,20.8508,145900.0
2010-09-01 10:05:00,30.76,30.87,30.76,30.85,114900.0,20.8576,20.9322,20.8576,20.9186,114900.0
2010-09-01 10:10:00,30.86,31.0,30.85,31.0,71200.0,20.9254,21.0203,20.9186,21.0203,71200.0
2010-09-01 10:15:00,31.0,31.05,30.94,30.95,53300.0,21.0203,21.0542,20.9796,20.9864,53300.0
2010-09-01 10:20:00,30.95,30.96,30.88,30.88,76600.0,20.9864,20.9932,20.9389,20.9389,76600.0
2010-09-01 10:25:00,30.88,30.89,30.8,30.84,32600.0,20.9389,20.9457,20.8847,20.9118,32600.0
2010-09-01 10:30:00,30.84,30.93,30.83,30.91,47000.0,20.9118,20.9729,20.905,20.9593,47000.0
2010-09-01 10:35:00,30.91,30.92,30.85,30.88,38500.0,20.9593,20.9661,20.9186,20.9389,38500.0
2010-09-01 10:40:00,30.89,30.92,30.84,30.86,30200.0,20.9457,20.9661,20.9118,20.9254,30200.0
2010-09-01 10:45:00,30.86,30.92,30.84,30.9,29500.0,20.9254,20.9661,20.9118,20.9525,29500.0
2010-09-01 10:50:00,30.9,31.0,30.9,30.98,27400.0,20.9525,21.0203,20.9525,21.0068,27400.0
2010-09-01 10:55:00,30.99,30.99,30.93,30.93,15300.0,21.0135,21.0135,20.9729,20.9729,15300.0
2010-09-01 11:00:00,30.94,30.95,30.93,30.94,22300.0,20.9796,20.9864,20.9729,20.9796,22300.0
2010-09-01 11:05:00,30.94,30.94,30.82,30.82,13100.0,20.9796,20.9796,20.8983,20.8983,13100.0
2010-09-01 11:10:00,30.83,30.85,30.82,30.83,22200.0,20.905,20.9186,20.8983,20.905,22200.0
2010-09-01 11:15:00,30.82,30.83,30.81,30.82,18000.0,20.8983,20.905,20.8915,20.8983,18000.0
2010-09-01 11:20:00,30.82,30.83,30.76,30.76,30000.0,20.8983,20.905,20.8576,20.8576,30000.0
2010-09-01 11:25:00,30.77,30.77,30.75,30.75,11500.0,20.8644,20.8644,20.8508,20.8508,11500.0
2010-09-01 11:30:00,30.76,30.79,30.75,30.79,12600.0,20.8576,20.8779,20.8508,20.8779,12600.0
2010-09-01 11:35:00,30.79,30.8,30.76,30.76,30300.0,20.8779,20.8847,20.8576,20.8576,30300.0
2010-09-01 11:40:00,30.77,30.77,30.74,30.74,20700.0,20.8644,20.8644,20.844,20.844,20700.0
2010-09-01 11:45:00,30.74,30.75,30.71,30.71,32800.0,20.844,20.8508,20.8237,20.8237,32800.0
2010-09-01 11:50:00,30.71,30.76,30.69,30.76,31700.0,20.8237,20.8576,20.8101,20.8576,31700.0
2010-09-01 11:55:00,30.75,30.76,30.69,30.69,10200.0,20.8508,20.8576,20.8101,20.8101,10200.0
2010-09-01 12:00:00,30.69,30.7,30.67,30.67,19300.0,20.8101,20.8169,20.7966,20.7966,19300.0
2010-09-01 12:05:00,30.67,30.68,30.66,30.68,11200.0,20.7966,20.8033,20.7898,20.8033,11200.0
2010-09-01 12:10:00,30.68,30.68,30.67,30.68,5400.0,20.8033,20.8033,20.7966,20.8033,5400.0
2010-09-01 12:15:00,30.67,30.68,30.65,30.65,18900.0,20.7966,20.8033,20.783,20.783,18900.0
2010-09-01 12:20:00,30.65,30.66,30.61,30.61,20100.0,20.783,20.7898,20.7559,20.7559,20100.0
2010-09-01 12:25:00,30.62,30.62,30.59,30.61,19500.0,20.7626,20.7626,20.7423,20.7559,19500.0
2010-09-01 12:30:00,30.61,30.65,30.6,30.64,13500.0,20.7559,20.783,20.7491,20.7762,13500.0
2010-09-01 12:35:00,30.64,30.65,30.62,30.64,12100.0,20.7762,20.783,20.7626,20.7762,12100.0
2010-09-01 12:40:00,30.63,30.64,30.63,30.64,6200.0,20.7694,20.7762,20.7694,20.7762,6200.0
2010-09-01 12:45:00,30.63,30.64,30.58,30.58,11400.0,20.7694,20.7762,20.7355,20.7355,11400.0
2010-09-01 12:50:00,30.58,30.59,30.56,30.56,22400.0,20.7355,20.7423,20.722,20.722,22400.0
2010-09-01 12:55:00,30.57,30.59,30.56,30.59,20200.0,20.7287,20.7423,20.722,20.7423,20200.0
2010-09-01 13:00:00,30.6,30.6,30.59,30.59,8200.0,20.7491,20.7491,20.7423,20.7423,8200.0
2010-09-01 13:05:00,30.59,30.65,30.59,30.64,24300.0,20.7423,20.783,20.7423,20.7762,24300.0
2010-09-01 13:10:00,30.64,30.65,30.61,30.61,10700.0,20.7762,20.783,20.7559,20.7559,10700.0
2010-09-01 13:15:00,30.62,30.62,30.58,30.58,15200.0,20.7626,20.7626,20.7355,20.7355,15200.0
2010-09-01 13:20:00,30.58,30.6,30.58,30.6,13800.0,20.7355,20.7491,20.7355,20.7491,13800.0
2010-09-01 13:25:00,30.6,30.6,30.56,30.57,13400.0,20.7491,20.7491,20.722,20.7287,13400.0
2010-09-01 13:30:00,30.57,30.59,30.56,30.59,15400.0,20.7287,20.7423,20.722,20.7423,15400.0
2010-09-01 13:35:00,30.58,30.62,30.58,30.6,18000.0,20.7355,20.7626,20.7355,20.7491,18000.0
2010-09-01 13:40:00,30.61,30.62,30.57,30.58,30900.0,20.7559,20.7626,20.7287,20.7355,30900.0
2010-09-01 13:45:00,30.58,30.59,30.57,30.58,24700.0,20.7355,20.7423,20.7287,20.7355,24700.0
2010-09-01 13:50:00,30.58,30.6,30.58,30.58,19000.0,20.7355,20.7491,20.7355,20.7355,19000.0
2010-09-01 13:55:00,30.59,30.59,30.54,30.54,31900.0,20.7423,20.7423,20.7084,20.7084,31900.0
2010-09-01 14:00:00,30.55,30.55,30.47,30.47,99000.0,20.7152,20.7152,20.6609,20.6609,99000.0
2010-09-01 14:05:00,30.47,30.52,30.47,30.5,28700.0,20.6609,20.6948,20.6609,20.6813,28700.0
2010-09-01 14:10:00,30.5,30.5,30.43,30.43,19900.0,20.6813,20.6813,20.6338,20.6338,19900.0
2010-09-01 14:15:00,30.43,30.45,30.43,30.43,18000.0,20.6338,20.6474,20.6338,20.6338,18000.0
2010-09-01 14:20:00,30.43,30.45,30.41,30.41,39300.0,20.6338,20.6474,20.6203,20.6203,39300.0
2010-09-01 14:25:00,30.41,30.44,30.4,30.42,35000.0,20.6203,20.6406,20.6135,20.627,35000.0
2010-09-01 14:30:00,30.42,30.46,30.41,30.46,20700.0,20.627,20.6542,20.6203,20.6542,20700.0
2010-09-01 14:35:00,30.46,30.46,30.42,30.42,25800.0,20.6542,20.6542,20.627,20.627,25800.0
2010-09-01 14:40:00,30.42,30.46,30.42,30.44,43900.0,20.627,20.6542,20.627,20.6406,43900.0
2010-09-01 14:45:00,30.43,30.45,30.43,30.43,28500.0,20.6338,20.6474,20.6338,20.6338,28500.0
2010-09-01 14:50:00,30.44,30.44,30.41,30.42,53700.0,20.6406,20.6406,20.6203,20.627,53700.0
2010-09-01 14:55:00,30.41,30.44,30.41,30.44,18200.0,20.6203,20.6406,20.6203,20.6406,18200.0
2010-09-01 15:00:00,30.44,30.45,30.41,30.43,28500.0,20.6406,20.6474,20.6203,20.6338,28500.0
2010-09-01 15:05:00,30.43,30.45,30.42,30.43,47000.0,20.6338,20.6474,20.627,20.6338,47000.0
2010-09-01 15:10:00,30.43,30.44,30.41,30.42,27800.0,20.6338,20.6406,20.6203,20.627,27800.0
2010-09-01 15:15:00,30.41,30.42,30.37,30.39,37700.0,20.6203,20.627,20.5931,20.6067,37700.0
2010-09-01 15:20:00,30.39,30.41,30.34,30.35,45900.0,20.6067,20.6203,20.5728,20.5796,45900.0
2010-09-01 15:25:00,30.35,30.36,30.32,30.36,67200.0,20.5796,20.5863,20.5592,20.5863,67200.0
2010-09-01 15:30:00,30.36,30.44,30.35,30.44,60100.0,20.5863,20.6406,20.5796,20.6406,60100.0
2010-09-01 15:35:00,30.43,30.48,30.43,30.46,63300.0,20.6338,20.6677,20.6338,20.6542,63300.0
2010-09-01 15:40:00,30.47,30.55,30.46,30.54,59400.0,20.6609,20.7152,20.6542,20.7084,59400.0
2010-09-01 15:45:00,30.54,30.58,30.49,30.5,120700.0,20.7084,20.7355,20.6745,20.6813,120700.0
2010-09-01 15:50:00,30.5,30.54,30.5,30.51,67200.0,20.6813,20.7084,20.6813,20.6881,67200.0
2010-09-01 15:55:00,30.51,30.57,30.51,30.56,166800.0,20.6881,20.7287,20.6881,20.722,166800.0
2010-09-02 09:30:00,30.64,30.83,30.58,30.61,23500.0,20.7762,20.905,20.7355,20.7559,23500.0
2010-09-02 09:35:00,30.61,30.63,30.5,30.63,21500.0,20.7559,20.7694,20.6813,20.7694,21500.0
2010-09-02 09:40:00,30.63,30.68,30.57,30.68,10100.0,20.7694,20.8033,20.7287,20.8033,10100.0
2010-09-02 09:45:00,30.68,30.87,30.67,30.86,30900.0,20.8033,20.9322,20.7966,20.9254,30900.0
2010-09-02 09:50:00,30.86,30.9,30.82,30.88,25800.0,20.9254,20.9525,20.8983,20.9389,25800.0
2010-09-02 09:55:00,30.89,30.94,30.87,30.94,17800.0,20.9457,20.9796,20.9322,20.9796,17800.0
2010-09-02 10:00:00,30.93,31.0,30.87,30.87,33800.0,20.9729,21.0203,20.9322,20.9322,33800.0
2010-09-02 10:05:00,30.88,30.89,30.87,30.88,16200.0,20.9389,20.9457,20.9322,20.9389,16200.0
2010-09-02 10:10:00,30.87,30.89,30.86,30.87,17100.0,20.9322,20.9457,20.9254,20.9322,17100.0
2010-09-02 10:15:00,30.87,30.91,30.86,30.88,46000.0,20.9322,20.9593,20.9254,20.9389,46000.0
2010-09-02 10:20:00,30.87,30.92,30.85,30.9,17400.0,20.9322,20.9661,20.9186,20.9525,17400.0
2010-09-02 10:25:00,30.89,30.9,30.85,30.9,13600.0,20.9457,20.9525,20.9186,20.9525,13600.0
2010-09-02 10:30:00,30.89,30.89,30.84,30.86,19700.0,20.9457,20.9457,20.9118,20.9254,19700.0
2010-09-02 10:35:00,30.87,30.9,30.85,30.86,23100.0,20.9322,20.9525,20.9186,20.9254,23100.0
2010-09-02 10:40:00,30.87,30.89,30.83,30.83,16800.0,20.9322,20.9457,20.905,20.905,16800.0
2010-09-02 10:45:00,30.82,30.82,30.8,30.81,11600.0,20.8983,20.8983,20.8847,20.8915,11600.0
2010-09-02 10:50:00,30.82,30.86,30.8,30.8,22000.0,20.8983,20.9254,20.8847,20.8847,22000.0
2010-09-02 10:55:00,30.82,30.88,30.82,30.87,27500.0,20.8983,20.9389,20.8983,20.9322,27500.0
2010-09-02 11:00:00,30.87,30.91,30.86,30.9,33000.0,20.9322,20.9593,20.9254,20.9525,33000.0
2010-09-02 11:05:00,30.9,30.9,30.82,30.82,20000.0,20.9525,20.9525,20.8983,20.8983,20000.0
2010-09-02 11:10:00,30.82,30.84,30.81,30.83,21200.0,20.8983,20.9118,20.8915,20.905,21200.0
2010-09-02 11:15:00,30.82,30.83,30.81,30.82,25300.0,20.8983,20.905,20.8915,20.8983,25300.0
2010-09-02 11:20:00,30.83,30.83,30.79,30.8,16000.0,20.905,20.905,20.8779,20.8847,16000.0
2010-09-02 11:25:00,30.8,30.8,30.76,30.77,29400.0,20.8847,20.8847,20.8576,20.8644,29400.0
2010-09-02 11:30:00,30.77,30.78,30.75,30.76,15200.0,20.8644,20.8711,20.8508,20.8576,15200.0
2010-09-02 11:35:00,30.75,30.77,30.72,30.77,25100.0,20.8508,20.8644,20.8305,20.8644,25100.0
2010-09-02 11:40:00,30.76,30.81,30.76,30.8,13100.0,20.8576,20.8915,20.8576,20.8847,13100.0
2010-09-02 11:45:00,30.8,30.81,30.78,30.81,9200.0,20.8847,20.8915,20.8711,20.8915,9200.0
2010-09-02 11:50:00,30.81,30.81,30.8,30.81,4800.0,20.8915,20.8915,20.8847,20.8915,4800.0
2010-09-02 11:55:00,30.81,30.81,30.76,30.77,13300.0,20.8915,20.8915,20.8576,20.8644,13300.0
2010-09-02 12:00:00,30.77,30.77,30.76,30.77,7600.0,20.8644,20.8644,20.8576,20.8644,7600.0
2010-09-02 12:05:00,30.77,30.79,30.74,30.75,13000.0,20.8644,20.8779,20.844,20.8508,13000.0
2010-09-02 12:10:00,30.75,30.75,30.74,30.75,7400.0,20.8508,20.8508,20.844,20.8508,7400.0
2010-09-02 12:15:00,30.75,30.76,30.74,30.74,6600.0,20.8508,20.8576,20.844,20.844,6600.0
2010-09-02 12:20:00,30.74,30.75,30.74,30.74,10500.0,20.844,20.8508,20.844,20.844,10500.0
2010-09-02 12:25:00,30.75,30.75,30.72,30.73,3900.0,20.8508,20.8508,20.8305,20.8372,3900.0
2010-09-02 12:30:00,30.73,30.73,30.72,30.73,5400.0,20.8372,20.8372,20.8305,20.8372,5400.0
2010-09-02 12:35:00,30.73,30.79,30.73,30.79,10000.0,20.8372,20.8779,20.8372,20.8779,10000.0
2010-09-02 12:40:00,30.78,30.82,30.76,30.77,9000.0,20.8711,20.8983,20.8576,20.8644,9000.0
2010-09-02 12:45:00,30.77,30.77,30.75,30.76,7600.0,20.8644,20.8644,20.8508,20.8576,7600.0
2010-09-02 12:50:00,30.76,30.77,30.7,30.7,15800.0,20.8576,20.8644,20.8169,20.8169,15800.0
2010-09-02 12:55:00,30.71,30.74,30.7,30.73,5600.0,20.8237,20.844,20.8169,20.8372,5600.0
2010-09-02 13:00:00,30.73,30.74,30.72,30.73,4100.0,20.8372,20.844,20.8305,20.8372,4100.0
2010-09-02 13:05:00,30.74,30.74,30.73,30.74,3200.0,20.844,20.844,20.8372,20.844,3200.0
2010-09-02 13:10:00,30.74,30.74,30.73,30.74,6500.0,20.844,20.844,20.8372,20.844,6500.0
2010-09-02 13:15:00,30.73,30.78,30.73,30.78,26200.0,20.8372,20.8711,20.8372,20.8711,26200.0
2010-09-02 13:20:00,30.78,30.8,30.75,30.75,18000.0,20.8711,20.8847,20.8508,20.8508,18000.0
2010-09-02 13:25:00,30.75,30.76,30.73,30.74,13400.0,20.8508,20.8576,20.8372,20.844,13400.0
2010-09-02 13:30:00,30.74,30.78,30.73,30.78,6800.0,20.844,20.8711,20.8372,20.8711,6800.0
2010-09-02 13:35:00,30.78,30.81,30.78,30.8,8700.0,20.8711,20.8915,20.8711,20.8847,8700.0
2010-09-02 13:40:00,30.79,30.8,30.76,30.76,7900.0,20.8779,20.8847,20.8576,20.8576,7900.0
2010-09-02 13:45:00,30.76,30.77,30.74,30.74,7300.0,20.8576,20.8644,20.844,20.844,7300.0
2010-09-02 13:50:00,30.75,30.78,30.74,30.78,7000.0,20.8508,20.8711,20.844,20.8711,7000.0
2010-09-02 13:55:00,30.78,30.8,30.78,30.79,8600.0,20.8711,20.8847,20.8711,20.8779,8600.0
2010-09-02 14:00:00,30.8,30.8,30.77,30.77,18900.0,20.8847,20.8847,20.8644,20.8644,18900.0
2010-09-02 14:05:00,30.77,30.82,30.77,30.82,22700.0,20.8644,20.8983,20.8644,20.8983,22700.0
2010-09-02 14:10:00,30.82,30.87,30.81,30.87,19500.0,20.8983,20.9322,20.8915,20.9322,19500.0
2010-09-02 14:15:00,30.87,30.87,30.83,30.86,21000.0,20.9322,20.9322,20.905,20.9254,21000.0
2010-09-02 14:20:00,30.85,30.87,30.81,30.82,17800.0,20.9186,20.9322,20.8915,20.8983,17800.0
2010-09-02 14:25:00,30.82,30.82,30.76,30.76,21500.0,20.8983,20.8983,20.8576,20.8576,21500.0
2010-09-02 14:30:00,30.76,30.79,30.76,30.78,17200.0,20.8576,20.8779,20.8576,20.8711,17200.0
2010-09-02 14:35:00,30.78,30.82,30.77,30.82,22300.0,20.8711,20.8983,20.8644,20.8983,22300.0
2010-09-02 14:40:00,30.82,30.82,30.77,30.78,15400.0,20.8983,20.8983,20.8644,20.8711,15400.0
2010-09-02 14:45:00,30.78,30.78,30.77,30.77,15400.0,20.8711,20.8711,20.8644,20.8644,15400.0
2010-09-02 14:50:00,30.77,30.78,30.76,30.78,14900.0,20.8644,20.8711,20.8576,20.8711,14900.0
2010-09-02 14:55:00,30.77,30.78,30.76,30.76,17800.0,20.8644,20.8711,20.8576,20.8576,17800.0
2010-09-02 15:00:00,30.76,30.77,30.76,30.76,13500.0,20.8576,20.8644,20.8576,20.8576,13500.0
2010-09-02 15:05:00,30.76,30.79,30.76,30.79,23900.0,20.8576,20.8779,20.8576,20.8779,23900.0
2010-09-02 15:10:00,30.79,30.81,30.76,30.76,22300.0,20.8779,20.8915,20.8576,20.8576,22300.0
2010-09-02 15:15:00,30.76,30.77,30.74,30.74,25100.0,20.8576,20.8644,20.844,20.844,25100.0
2010-09-02 15:20:00,30.74,30.75,30.73,30.74,33000.0,20.844,20.8508,20.8372,20.844,33000.0
2010-09-02 15:25:00,30.74,30.78,30.73,30.78,32700.0,20.844,20.8711,20.8372,20.8711,32700.0
2010-09-02 15:30:00,30.78,30.82,30.77,30.81,26800.0,20.8711,20.8983,20.8644,20.8915,26800.0
2010-09-02 15:35:00,30.82,30.85,30.82,30.85,33300.0,20.8983,20.9186,20.8983,20.9186,33300.0
2010-09-02 15:40:00,30.85,30.87,30.84,30.84,37600.0,20.9186,20.9322,20.9118,20.9118,37600.0
2010-09-02 15:45:00,30.85,30.94,30.84,30.93,125700.0,20.9186,20.9796,20.9118,20.9729,125700.0
2010-09-02 15:50:00,30.93,30.94,30.9,30.93,62600.0,20.9729,20.9796,20.9525,20.9729,62600.0
2010-09-02 15:55:00,30.92,30.94,30.92,30.94,86700.0,20.9661,20.9796,20.9661,20.9796,86700.0
2010-09-03 09:30:00,31.06,31.2,30.84,30.85,97500.0,21.061,21.1559,20.9118,20.9186,97500.0
2010-09-03 09:35:00,30.85,31.08,30.84,31.04,37400.0,20.9186,21.0746,20.9118,21.0474,37400.0
2010-09-03 09:40:00,31.06,31.25,31.06,31.16,37700.0,21.061,21.1898,21.061,21.1288,37700.0
2010-09-03 09:45:00,31.17,31.31,31.17,31.3,77700.0,21.1356,21.2305,21.1356,21.2237,77700.0
2010-09-03 09:50:00,31.31,31.38,31.29,31.35,53200.0,21.2305,21.278,21.217,21.2576,53200.0
2010-09-03 09:55:00,31.36,31.39,31.29,31.32,26400.0,21.2644,21.2848,21.217,21.2373,26400.0
2010-09-03 10:00:00,31.32,31.32,31.19,31.2,64700.0,21.2373,21.2373,21.1492,21.1559,64700.0
2010-09-03 10:05:00,31.19,31.23,31.17,31.19,24200.0,21.1492,21.1763,21.1356,21.1492,24200.0
2010-09-03 10:10:00,31.21,31.27,31.21,31.21,22400.0,21.1627,21.2034,21.1627,21.1627,22400.0
2010-09-03 10:15:00,31.22,31.23,31.17,31.23,20600.0,21.1695,21.1763,21.1356,21.1763,20600.0
2010-09-03 10:20:00,31.23,31.26,31.23,31.26,15900.0,21.1763,21.1966,21.1763,21.1966,15900.0
2010-09-03 10:25:00,31.25,31.25,31.19,31.2,18900.0,21.1898,21.1898,21.1492,21.1559,18900.0
2010-09-03 10:30:00,31.19,31.2,31.14,31.17,34700.0,21.1492,21.1559,21.1152,21.1356,34700.0
2010-09-03 10:35:00,31.17,31.22,31.17,31.22,13800.0,21.1356,21.1695,21.1356,21.1695,13800.0
2010-09-03 10:40:00,31.22,31.25,31.21,31.23,15400.0,21.1695,21.1898,21.1627,21.1763,15400.0
2010-09-03 10:45:00,31.23,31.23,31.19,31.2,12600.0,21.1763,21.1763,21.1492,21.1559,12600.0
2010-09-03 10:50:00,31.2,31.2,31.14,31.14,16000.0,21.1559,21.1559,21.1152,21.1152,16000.0
2010-09-03 10:55:00,31.15,31.15,31.1,31.14,12600.0,21.122,21.122,21.0881,21.1152,12600.0
2010-09-03 11:00:00,31.14,31.16,31.12,31.15,21000.0,21.1152,21.1288,21.1017,21.122,21000.0
2010-09-03 11:05:00,31.14,31.15,31.12,31.14,16400.0,21.1152,21.122,21.1017,21.1152,16400.0
2010-09-03 11:10:00,31.14,31.16,31.06,31.1,21000.0,21.1152,21.1288,21.061,21.0881,21000.0
2010-09-03 11:15:00,31.1,31.13,31.09,31.12,12700.0,21.0881,21.1085,21.0813,21.1017,12700.0
2010-09-03 11:20:00,31.12,31.12,31.06,31.06,8700.0,21.1017,21.1017,21.061,21.061,8700.0
2010-09-03 11:25:00,31.06,31.06,31.04,31.04,28600.0,21.061,21.061,21.0474,21.0474,28600.0
2010-09-03 11:30:00,31.04,31.05,31.02,31.02,6700.0,21.0474,21.0542,21.0339,21.0339,6700.0
2010-09-03 11:35:00,31.02,31.02,30.98,30.98,20300.0,21.0339,21.0339,21.0068,21.0068,20300.0
2010-09-03 11:40:00,30.98,31.04,30.98,31.04,21200.0,21.0068,21.0474,21.0068,21.0474,21200.0
2010-09-03 11:45:00,31.04,31.04,31.0,31.0,11400.0,21.0474,21.0474,21.0203,21.0203,11400.0
2010-09-03 11:50:00,31.0,31.0,30.97,31.0,11800.0,21.0203,21.0203,21.0,21.0203,11800.0
2010-09-03 11:55:00,31.01,31.06,31.01,31.01,13200.0,21.0271,21.061,21.0271,21.0271,13200.0
2010-09-03 12:00:00,31.01,31.04,31.0,31.04,4400.0,21.0271,21.0474,21.0203,21.0474,4400.0
2010-09-03 12:05:00,31.03,31.05,31.01,31.02,8900.0,21.0407,21.0542,21.0271,21.0339,8900.0
2010-09-03 12:10:00,31.01,31.02,31.0,31.02,4100.0,21.0271,21.0339,21.0203,21.0339,4100.0
2010-09-03 12:15:00,31.02,31.02,30.99,31.0,4200.0,21.0339,21.0339,21.0135,21.0203,4200.0
2010-09-03 12:20:00,31.0,31.01,31.0,31.01,3500.0,21.0203,21.0271,21.0203,21.0271,3500.0
2010-09-03 12:25:00,31.0,31.01,30.97,30.97,5800.0,21.0203,21.0271,21.0,21.0,5800.0
2010-09-03 12:30:00,30.98,31.02,30.97,31.01,5300.0,21.0068,21.0339,21.0,21.0271,5300.0
2010-09-03 12:35:00,31.01,31.09,31.01,31.07,12900.0,21.0271,21.0813,21.0271,21.0678,12900.0
2010-09-03 12:40:00,31.07,31.09,31.07,31.07,9200.0,21.0678,21.0813,21.0678,21.0678,9200.0
2010-09-03 12:45:00,31.07,31.08,31.05,31.06,4100.0,21.0678,21.0746,21.0542,21.061,4100.0
2010-09-03 12:50:00,31.05,31.07,31.05,31.06,6700.0,21.0542,21.0678,21.0542,21.061,6700.0
2010-09-03 12:55:00,31.07,31.11,31.07,31.08,11100.0,21.0678,21.0949,21.0678,21.0746,11100.0
2010-09-03 13:00:00,31.08,31.1,31.06,31.07,9000.0,21.0746,21.0881,21.061,21.0678,9000.0
2010-09-03 13:05:00,31.06,31.07,31.05,31.07,4500.0,21.061,21.0678,21.0542,21.0678,4500.0
2010-09-03 13:10:00,31.06,31.09,31.06,31.07,7100.0,21.061,21.0813,21.061,21.0678,7100.0
2010-09-03 13:15:00,31.07,31.07,31.06,31.06,4200.0,21.0678,21.0678,21.061,21.061,4200.0
2010-09-03 13:20:00,31.07,31.08,31.05,31.07,64200.0,21.0678,21.0746,21.0542,21.0678,64200.0
2010-09-03 13:25:00,31.08,31.11,31.08,31.08,22000.0,21.0746,21.0949,21.0746,21.0746,22000.0
2010-09-03 13:30:00,31.08,31.11,31.08,31.11,9200.0,21.0746,21.0949,21.0746,21.0949,9200.0
2010-09-03 13:35:00,31.1,31.14,31.1,31.14,6000.0,21.0881,21.1152,21.0881,21.1152,6000.0
2010-09-03 13:40:00,31.15,31.16,31.13,31.13,8000.0,21.122,21.1288,21.1085,21.1085,8000.0
2010-09-03 13:45:00,31.14,31.14,31.11,31.12,11300.0,21.1152,21.1152,21.0949,21.1017,11300.0
2010-09-03 13:50:00,31.11,31.13,31.1,31.1,10900.0,21.0949,21.1085,21.0881,21.0881,10900.0
2010-09-03 13:55:00,31.1,31.12,31.1,31.11,7600.0,21.0881,21.1017,21.0881,21.0949,7600.0
2010-09-03 14:00:00,31.12,31.12,31.11,31.11,2400.0,21.1017,21.1017,21.0949,21.0949,2400.0
2010-09-03 14:05:00,31.12,31.12,31.11,31.11,2200.0,21.1017,21.1017,21.0949,21.0949,2200.0
2010-09-03 14:10:00,31.11,31.13,31.1,31.11,18500.0,21.0949,21.1085,21.0881,21.0949,18500.0
2010-09-03 14:15:00,31.11,31.12,31.11,31.12,3100.0,21.0949,21.1017,21.0949,21.1017,3100.0
2010-09-03 14:20:00,31.11,31.15,31.11,31.15,10300.0,21.0949,21.122,21.0949,21.122,10300.0
2010-09-03 14:25:00,31.16,31.17,31.13,31.13,6200.0,21.1288,21.1356,21.1085,21.1085,6200.0
2010-09-03 14:30:00,31.14,31.14,31.13,31.14,4900.0,21.1152,21.1152,21.1085,21.1152,4900.0
2010-09-03 14:35:00,31.13,31.16,31.12,31.12,15200.0,21.1085,21.1288,21.1017,21.1017,15200.0
2010-09-03 14:40:00,31.12,31.13,31.12,31.13,10800.0,21.1017,21.1085,21.1017,21.1085,10800.0
2010-09-03 14:45:00,31.13,31.14,31.09,31.09,5500.0,21.1085,21.1152,21.0813,21.0813,5500.0
2010-09-03 14:50:00,31.1,31.13,31.09,31.11,9700.0,21.0881,21.1085,21.0813,21.0949,9700.0
2010-09-03 14:55:00,31.1,31.1,31.06,31.06,18600.0,21.0881,21.0881,21.061,21.061,18600.0
2010-09-03 15:00:00,31.06,31.09,31.04,31.08,40400.0,21.061,21.0813,21.0474,21.0746,40400.0
2010-09-03 15:05:00,31.08,31.11,31.08,31.1,101700.0,21.0746,21.0949,21.0746,21.0881,101700.0
2010-09-03 15:10:00,31.1,31.13,31.1,31.12,14800.0,21.0881,21.1085,21.0881,21.1017,14800.0
2010-09-03 15:15:00,31.12,31.13,31.12,31.13,2900.0,21.1017,21.1085,21.1017,21.1085,2900.0
2010-09-03 15:20:00,31.12,31.16,31.12,31.13,31600.0,21.1017,21.1288,21.1017,21.1085,31600.0
2010-09-03 15:25:00,31.14,31.14,31.13,31.14,7500.0,21.1152,21.1152,21.1085,21.1152,7500.0
2010-09-03 15:30:00,31.14,31.15,31.09,31.1,32800.0,21.1152,21.122,21.0813,21.0881,32800.0
2010-09-03 15:35:00,31.1,31.15,31.1,31.14,28100.0,21.0881,21.122,21.0881,21.1152,28100.0
2010-09-03 15:40:00,31.14,31.21,31.14,31.21,40500.0,21.1152,21.1627,21.1152,21.1627,40500.0
2010-09-03 15:45:00,31.22,31.25,31.2,31.22,72500.0,21.1695,21.1898,21.1559,21.1695,72500.0
2010-09-03 15:50:00,31.22,31.24,31.2,31.2,67300.0,21.1695,21.1831,21.1559,21.1559,67300.0
2010-09-03 15:55:00,31.21,31.28,31.2,31.28,131500.0,21.1627,21.2102,21.1559,21.2102,131500.0
2010-09-07 09:30:00,31.12,31.21,30.96,30.97,26200.0,21.1017,21.1627,20.9932,21.0,26200.0
2010-09-07 09:35:00,30.97,31.02,30.95,30.95,2600.0,21.0,21.0339,20.9864,20.9864,2600.0
2010-09-07 09:40:00,30.96,31.07,30.96,31.06,10300.0,20.9932,21.0678,20.9932,21.061,10300.0
2010-09-07 09:45:00,31.06,31.07,30.99,30.99,2800.0,21.061,21.0678,21.0135,21.0135,2800.0
2010-09-07 09:50:00,30.99,30.99,30.91,30.92,7600.0,21.0135,21.0135,20.9593,20.9661,7600.0
2010-09-07 09:55:00,30.92,30.93,30.85,30.85,8100.0,20.9661,20.9729,20.9186,20.9186,8100.0
2010-09-07 10:00:00,30.85,30.87,30.83,30.85,22700.0,20.9186,20.9322,20.905,20.9186,22700.0
2010-09-07 10:05:00,30.84,30.86,30.79,30.86,41200.0,20.9118,20.9254,20.8779,20.9254,41200.0
2010-09-07 10:10:00,30.85,30.92,30.85,30.91,15600.0,20.9186,20.9661,20.9186,20.9593,15600.0
2010-09-07 10:15:00,30.92,30.97,30.89,30.97,13400.0,20.9661,21.0,20.9457,21.0,13400.0
2010-09-07 10:20:00,30.96,30.97,30.86,30.88,18200.0,20.9932,21.0,20.9254,20.9389,18200.0
2010-09-07 10:25:00,30.88,30.93,30.88,30.9,14100.0,20.9389,20.9729,20.9389,20.9525,14100.0
2010-09-07 10:30:00,30.9,30.95,30.88,30.95,21800.0,20.9525,20.9864,20.9389,20.9864,21800.0
2010-09-07 10:35:00,30.95,30.96,30.9,30.92,24000.0,20.9864,20.9932,20.9525,20.9661,24000.0
2010-09-07 10:40:00,30.92,30.96,30.91,30.93,18800.0,20.9661,20.9932,20.9593,20.9729,18800.0
2010-09-07 10:45:00,30.93,30.93,30.91,30.92,7100.0,20.9729,20.9729,20.9593,20.9661,7100.0
2010-09-07 10:50:00,30.91,30.92,30.9,30.91,21200.0,20.9593,20.9661,20.9525,20.9593,21200.0
2010-09-07 10:55:00,30.91,31.0,30.91,30.98,16900.0,20.9593,21.0203,20.9593,21.0068,16900.0
2010-09-07 11:00:00,30.98,31.02,30.93,30.95,20800.0,21.0068,21.0339,20.9729,20.9864,20800.0
2010-09-07 11:05:00,30.95,30.97,30.91,30.96,15100.0,20.9864,21.0,20.9593,20.9932,15100.0
2010-09-07 11:10:00,30.97,30.99,30.93,30.95,13500.0,21.0,21.0135,20.9729,20.9864,13500.0
2010-09-07 11:15:00,30.95,31.02,30.95,31.01,16100.0,20.9864,21.0339,20.9864,21.0271,16100.0
2010-09-07 11:20:00,31.02,31.07,31.02,31.07,12400.0,21.0339,21.0678,21.0339,21.0678,12400.0
2010-09-07 11:25:00,31.06,31.08,31.05,31.08,7600.0,21.061,21.0746,21.0542,21.0746,7600.0
2010-09-07 11:30:00,31.09,31.11,31.03,31.04,15600.0,21.0813,21.0949,21.0407,21.0474,15600.0
2010-09-07 11:35:00,31.04,31.04,31.02,31.03,13000.0,21.0474,21.0474,21.0339,21.0407,13000.0
2010-09-07 11:40:00,31.04,31.04,31.0,31.04,16200.0,21.0474,21.0474,21.0203,21.0474,16200.0
2010-09-07 11:45:00,31.04,31.05,31.01,31.02,11700.0,21.0474,21.0542,21.0271,21.0339,11700.0
2010-09-07 11:50:00,31.03,31.04,30.99,31.02,22000.0,21.0407,21.0474,21.0135,21.0339,22000.0
2010-09-07 11:55:00,31.02,31.14,31.02,31.14,11800.0,21.0339,21.1152,21.0339,21.1152,11800.0
2010-09-07 12:00:00,31.14,31.15,31.12,31.12,21500.0,21.1152,21.122,21.1017,21.1017,21500.0
2010-09-07 12:05:00,31.13,31.17,31.13,31.14,9400.0,21.1085,21.1356,21.1085,21.1152,9400.0
2010-09-07 12:10:00,31.15,31.15,31.1,31.12,16400.0,21.122,21.122,21.0881,21.1017,16400.0
2010-09-07 12:15:00,31.12,31.12,31.1,31.1,10200.0,21.1017,21.1017,21.0881,21.0881,10200.0
2010-09-07 12:20:00,31.11,31.14,31.08,31.09,15500.0,21.0949,21.1152,21.0746,21.0813,15500.0
2010-09-07 12:25:00,31.08,31.11,31.07,31.09,8100.0,21.0746,21.0949,21.0678,21.0813,8100.0
2010-09-07 12:30:00,31.1,31.1,31.03,31.05,18700.0,21.0881,21.0881,21.0407,21.0542,18700.0
2010-09-07 12:35:00,31.06,31.07,31.02,31.03,8900.0,21.061,21.0678,21.0339,21.0407,8900.0
2010-09-07 12:40:00,31.02,31.08,31.02,31.06,14000.0,21.0339,21.0746,21.0339,21.061,14000.0
2010-09-07 12:45:00,31.05,31.08,31.05,31.08,9600.0,21.0542,21.0746,21.0542,21.0746,9600.0
2010-09-07 12:50:00,31.08,31.08,31.02,31.05,18300.0,21.0746,21.0746,21.0339,21.0542,18300.0
2010-09-07 12:55:00,31.05,31.06,31.02,31.06,10000.0,21.0542,21.061,21.0339,21.061,10000.0
2010-09-07 13:00:00,31.06,31.06,31.02,31.02,11200.0,21.061,21.061,21.0339,21.0339,11200.0
2010-09-07 13:05:00,31.03,31.03,31.0,31.02,18600.0,21.0407,21.0407,21.0203,21.0339,18600.0
2010-09-07 13:10:00,31.03,31.04,31.02,31.04,9000.0,21.0407,21.0474,21.0339,21.0474,9000.0
2010-09-07 13:15:00,31.05,31.06,31.0,31.01,11100.0,21.0542,21.061,21.0203,21.0271,11100.0
2010-09-07 13:20:00,31.01,31.04,30.98,31.01,17100.0,21.0271,21.0474,21.0068,21.0271,17100.0
2010-09-07 13:25:00,31.01,31.03,30.99,31.01,15400.0,21.0271,21.0407,21.0135,21.0271,15400.0
2010-09-07 13:30:00,31.01,31.04,30.99,31.03,6500.0,21.0271,21.0474,21.0135,21.0407,6500.0
2010-09-07 13:35:00,31.03,31.04,31.02,31.04,12300.0,21.0407,21.0474,21.0339,21.0474,12300.0
2010-09-07 13:40:00,31.03,31.06,31.02,31.02,15500.0,21.0407,21.061,21.0339,21.0339,15500.0
2010-09-07 13:45:00,31.02,31.05,31.01,31.03,8700.0,21.0339,21.0542,21.0271,21.0407,8700.0
2010-09-07 13:50:00,31.03,31.05,31.02,31.03,6800.0,21.0407,21.0542,21.0339,21.0407,6800.0
2010-09-07 13:55:00,31.03,31.06,31.03,31.06,19000.0,21.0407,21.061,21.0407,21.061,19000.0
2010-09-07 14:00:00,31.05,31.06,31.04,31.06,5800.0,21.0542,21.061,21.0474,21.061,5800.0
2010-09-07 14:05:00,31.06,31.08,31.03,31.03,14200.0,21.061,21.0746,21.0407,21.0407,14200.0
2010-09-07 14:10:00,31.03,31.04,31.02,31.04,10100.0,21.0407,21.0474,21.0339,21.0474,10100.0
2010-09-07 14:15:00,31.05,31.1,31.05,31.06,19400.0,21.0542,21.0881,21.0542,21.061,19400.0
2010-09-07 14:20:00,31.06,31.08,31.06,31.08,5400.0,21.061,21.0746,21.061,21.0746,5400.0
2010-09-07 14:25:00,31.08,31.09,31.07,31.09,10500.0,21.0746,21.0813,21.0678,21.0813,10500.0
2010-09-07 14:30:00,31.09,31.09,31.05,31.06,18200.0,21.0813,21.0813,21.0542,21.061,18200.0
2010-09-07 14:35:00,31.07,31.09,31.03,31.03,27600.0,21.0678,21.0813,21.0407,21.0407,27600.0
2010-09-07 14:40:00,31.03,31.05,31.03,31.04,23500.0,21.0407,21.0542,21.0407,21.0474,23500.0
2010-09-07 14:45:00,31.05,31.07,31.04,31.04,18400.0,21.0542,21.0678,21.0474,21.0474,18400.0
2010-09-07 14:50:00,31.05,31.06,31.0,31.0,21200.0,21.0542,21.061,21.0203,21.0203,21200.0
2010-09-07 14:55:00,31.0,31.01,30.96,30.98,31900.0,21.0203,21.0271,20.9932,21.0068,31900.0
2010-09-07 15:00:00,30.98,31.01,30.96,31.01,31000.0,21.0068,21.0271,20.9932,21.0271,31000.0
2010-09-07 15:05:00,31.01,31.01,30.98,31.01,26500.0,21.0271,21.0271,21.0068,21.0271,26500.0
2010-09-07 15:10:00,31.01,31.05,31.0,31.04,27700.0,21.0271,21.0542,21.0203,21.0474,27700.0
2010-09-07 15:15:00,31.04,31.06,31.01,31.05,36300.0,21.0474,21.061,21.0271,21.0542,36300.0
2010-09-07 15:20:00,31.05,31.08,31.03,31.03,64800.0,21.0542,21.0746,21.0407,21.0407,64800.0
2010-09-07 15:25:00,31.04,31.08,31.01,31.08,45000.0,21.0474,21.0746,21.0271,21.0746,45000.0
2010-09-07 15:30:00,31.08,31.1,31.04,31.08,65600.0,21.0746,21.0881,21.0474,21.0746,65600.0
2010-09-07 15:35:00,31.08,31.12,31.08,31.12,79300.0,21.0746,21.1017,21.0746,21.1017,79300.0
2010-09-07 15:40:00,31.11,31.14,31.11,31.14,54600.0,21.0949,21.1152,21.0949,21.1152,54600.0
2010-09-07 15:45:00,31.14,31.14,31.1,31.1,35000.0,21.1152,21.1152,21.0881,21.0881,35000.0
2010-09-07 15:50:00,31.1,31.1,31.01,31.04,59700.0,21.0881,21.0881,21.0271,21.0474,59700.0
2010-09-07 15:55:00,31.04,31.19,31.04,31.18,514400.0,21.0474,21.1492,21.0474,21.1424,514400.0
2010-09-08 09:30:00,31.27,31.3,31.2,31.21,56500.0,21.2034,21.2237,21.1559,21.1627,56500.0
2010-09-08 09:35:00,31.22,31.25,31.15,31.21,56900.0,21.1695,21.1898,21.122,21.1627,56900.0
2010-09-08 09:40:00,31.22,31.34,31.19,31.33,46800.0,21.1695,21.2509,21.1492,21.2441,46800.0
2010-09-08 09:45:00,31.33,31.35,31.29,31.29,17800.0,21.2441,21.2576,21.217,21.217,17800.0
2010-09-08 09:50:00,31.29,31.29,31.17,31.17,29300.0,21.217,21.217,21.1356,21.1356,29300.0
2010-09-08 09:55:00,31.17,31.21,31.17,31.2,20100.0,21.1356,21.1627,21.1356,21.1559,20100.0
2010-09-08 10:00:00,31.2,31.37,31.2,31.37,87000.0,21.1559,21.2712,21.1559,21.2712,87000.0
2010-09-08 10:05:00,31.37,31.41,31.36,31.4,60600.0,21.2712,21.2983,21.2644,21.2915,60600.0
2010-09-08 10:10:00,31.4,31.5,31.4,31.49,57000.0,21.2915,21.3594,21.2915,21.3526,57000.0
2010-09-08 10:15:00,31.49,31.52,31.48,31.5,90600.0,21.3526,21.3729,21.3458,21.3594,90600.0
2010-09-08 10:20:00,31.5,31.53,31.46,31.46,66600.0,21.3594,21.3797,21.3322,21.3322,66600.0
2010-09-08 10:25:00,31.46,31.46,31.42,31.42,23600.0,21.3322,21.3322,21.3051,21.3051,23600.0
2010-09-08 10:30:00,31.41,31.53,31.41,31.5,60200.0,21.2983,21.3797,21.2983,21.3594,60200.0
2010-09-08 10:35:00,31.5,31.52,31.48,31.48,27000.0,21.3594,21.3729,21.3458,21.3458,27000.0
2010-09-08 10:40:00,31.48,31.54,31.45,31.53,35400.0,21.3458,21.3865,21.3255,21.3797,35400.0
2010-09-08 10:45:00,31.53,31.55,31.5,31.54,52000.0,21.3797,21.3933,21.3594,21.3865,52000.0
2010-09-08 10:50:00,31.54,31.56,31.54,31.54,26700.0,21.3865,21.4,21.3865,21.3865,26700.0
2010-09-08 10:55:00,31.54,31.55,31.51,31.51,21800.0,21.3865,21.3933,21.3661,21.3661,21800.0
2010-09-08 11:00:00,31.51,31.54,31.48,31.54,46900.0,21.3661,21.3865,21.3458,21.3865,46900.0
2010-09-08 11:05:00,31.53,31.54,31.5,31.51,21100.0,21.3797,21.3865,21.3594,21.3661,21100.0
2010-09-08 11:10:00,31.5,31.5,31.44,31.44,25700.0,21.3594,21.3594,21.3187,21.3187,25700.0
2010-09-08 11:15:00,31.44,31.44,31.39,31.4,38400.0,21.3187,21.3187,21.2848,21.2915,38400.0
2010-09-08 11:20:00,31.4,31.46,31.4,31.44,39200.0,21.2915,21.3322,21.2915,21.3187,39200.0
2010-09-08 11:25:00,31.44,31.45,31.43,31.43,17900.0,21.3187,21.3255,21.3119,21.3119,17900.0
2010-09-08 11:30:00,31.44,31.44,31.41,31.41,23000.0,21.3187,21.3187,21.2983,21.2983,23000.0
2010-09-08 11:35:00,31.42,31.42,31.37,31.37,24600.0,21.3051,21.3051,21.2712,21.2712,24600.0
2010-09-08 11:40:00,31.37,31.41,31.36,31.41,23100.0,21.2712,21.2983,21.2644,21.2983,23100.0
2010-09-08 11:45:00,31.4,31.46,31.4,31.45,20500.0,21.2915,21.3322,21.2915,21.3255,20500.0
2010-09-08 11:50:00,31.45,31.46,31.43,31.44,24800.0,21.3255,21.3322,21.3119,21.3187,24800.0
2010-09-08 11:55:00,31.43,31.46,31.42,31.45,18400.0,21.3119,21.3322,21.3051,21.3255,18400.0
2010-09-08 12:00:00,31.46,31.49,31.46,31.48,10600.0,21.3322,21.3526,21.3322,21.3458,10600.0
2010-09-08 12:05:00,31.47,31.52,31.47,31.52,30200.0,21.339,21.3729,21.339,21.3729,30200.0
2010-09-08 12:10:00,31.52,31.54,31.49,31.5,34100.0,21.3729,21.3865,21.3526,21.3594,34100.0
2010-09-08 12:15:00,31.49,31.5,31.49,31.49,33300.0,21.3526,21.3594,21.3526,21.3526,33300.0
2010-09-08 12:20:00,31.49,31.5,31.49,31.49,14100.0,21.3526,21.3594,21.3526,21.3526,14100.0
2010-09-08 12:25:00,31.5,31.52,31.48,31.49,26500.0,21.3594,21.3729,21.3458,21.3526,26500.0
2010-09-08 12:30:00,31.48,31.51,31.47,31.49,41800.0,21.3458,21.3661,21.339,21.3526,41800.0
2010-09-08 12:35:00,31.49,31.51,31.48,31.48,22300.0,21.3526,21.3661,21.3458,21.3458,22300.0
2010-09-08 12:40:00,31.48,31.52,31.47,31.47,129700.0,21.3458,21.3729,21.339,21.339,129700.0
2010-09-08 12:45:00,31.48,31.5,31.48,31.48,37000.0,21.3458,21.3594,21.3458,21.3458,37000.0
2010-09-08 12:50:00,31.49,31.5,31.49,31.49,12000.0,21.3526,21.3594,21.3526,21.3526,12000.0
2010-09-08 12:55:00,31.49,31.52,31.49,31.51,42400.0,21.3526,21.3729,21.3526,21.3661,42400.0
2010-09-08 13:00:00,31.51,31.52,31.49,31.49,22300.0,21.3661,21.3729,21.3526,21.3526,22300.0
2010-09-08 13:05:00,31.5,31.5,31.48,31.48,13800.0,21.3594,21.3594,21.3458,21.3458,13800.0
2010-09-08 13:10:00,31.49,31.49,31.45,31.45,9500.0,21.3526,21.3526,21.3255,21.3255,9500.0
2010-09-08 13:15:00,31.45,31.46,31.44,31.44,13100.0,21.3255,21.3322,21.3187,21.3187,13100.0
2010-09-08 13:20:00,31.44,31.5,31.44,31.5,35200.0,21.3187,21.3594,21.3187,21.3594,35200.0
2010-09-08 13:25:00,31.5,31.52,31.49,31.51,17200.0,21.3594,21.3729,21.3526,21.3661,17200.0
2010-09-08 13:30:00,31.52,31.54,31.51,31.52,28100.0,21.3729,21.3865,21.3661,21.3729,28100.0
2010-09-08 13:35:00,31.52,31.53,31.51,31.52,7600.0,21.3729,21.3797,21.3661,21.3729,7600.0
2010-09-08 13:40:00,31.51,31.51,31.45,31.45,19300.0,21.3661,21.3661,21.3255,21.3255,19300.0
2010-09-08 13:45:00,31.45,31.46,31.43,31.44,13800.0,21.3255,21.3322,21.3119,21.3187,13800.0
2010-09-08 13:50:00,31.43,31.44,31.41,31.42,20400.0,21.3119,21.3187,21.2983,21.3051,20400.0
2010-09-08 13:55:00,31.43,31.46,31.41,31.46,16400.0,21.3119,21.3322,21.2983,21.3322,16400.0
2010-09-08 14:00:00,31.47,31.47,31.4,31.4,52300.0,21.339,21.339,21.2915,21.2915,52300.0
2010-09-08 14:05:00,31.4,31.46,31.38,31.44,29000.0,21.2915,21.3322,21.278,21.3187,29000.0
2010-09-08 14:10:00,31.43,31.45,31.4,31.45,27800.0,21.3119,21.3255,21.2915,21.3255,27800.0
2010-09-08 14:15:00,31.46,31.5,31.46,31.49,62900.0,21.3322,21.3594,21.3322,21.3526,62900.0
2010-09-08 14:20:00,31.48,31.53,31.47,31.52,59600.0,21.3458,21.3797,21.339,21.3729,59600.0
2010-09-08 14:25:00,31.52,31.52,31.5,31.5,18700.0,21.3729,21.3729,21.3594,21.3594,18700.0
2010-09-08 14:30:00,31.5,31.55,31.5,31.54,110500.0,21.3594,21.3933,21.3594,21.3865,110500.0
2010-09-08 14:35:00,31.54,31.56,31.53,31.53,30900.0,21.3865,21.4,21.3797,21.3797,30900.0
2010-09-08 14:40:00,31.54,31.61,31.53,31.6,68200.0,21.3865,21.4339,21.3797,21.4272,68200.0
2010-09-08 14:45:00,31.61,31.61,31.59,31.59,12500.0,21.4339,21.4339,21.4204,21.4204,12500.0
2010-09-08 14:50:00,31.59,31.59,31.55,31.55,16000.0,21.4204,21.4204,21.3933,21.3933,16000.0
2010-09-08 14:55:00,31.55,31.57,31.55,31.56,23800.0,21.3933,21.4068,21.3933,21.4,23800.0
2010-09-08 15:00:00,31.56,31.6,31.56,31.6,39400.0,21.4,21.4272,21.4,21.4272,39400.0
2010-09-08 15:05:00,31.59,31.62,31.59,31.61,26900.0,21.4204,21.4407,21.4204,21.4339,26900.0
2010-09-08 15:10:00,31.61,31.61,31.58,31.58,38100.0,21.4339,21.4339,21.4136,21.4136,38100.0
2010-09-08 15:15:00,31.58,31.59,31.57,31.57,24400.0,21.4136,21.4204,21.4068,21.4068,24400.0
2010-09-08 15:20:00,31.57,31.59,31.56,31.58,78100.0,21.4068,21.4204,21.4,21.4136,78100.0
2010-09-08 15:25:00,31.57,31.59,31.57,31.57,29500.0,21.4068,21.4204,21.4068,21.4068,29500.0
2010-09-08 15:30:00,31.57,31.59,31.55,31.59,76900.0,21.4068,21.4204,21.3933,21.4204,76900.0
2010-09-08 15:35:00,31.59,31.64,31.58,31.62,123300.0,21.4204,21.4543,21.4136,21.4407,123300.0
2010-09-08 15:40:00,31.62,31.63,31.56,31.57,93600.0,21.4407,21.4475,21.4,21.4068,93600.0
2010-09-08 15:45:00,31.56,31.59,31.55,31.56,106200.0,21.4,21.4204,21.3933,21.4,106200.0
2010-09-08 15:50:00,31.56,31.59,31.55,31.58,82100.0,21.4,21.4204,21.3933,21.4136,82100.0
2010-09-08 15:55:00,31.58,31.6,31.55,31.6,170700.0,21.4136,21.4272,21.3933,21.4272,170700.0
2010-09-09 09:30:00,31.72,31.85,31.72,31.83,22800.0,21.5085,21.5967,21.5085,21.5831,22800.0
2010-09-09 09:35:00,31.83,31.9,31.78,31.86,19600.0,21.5831,21.6306,21.5492,21.6035,19600.0
2010-09-09 09:40:00,31.86,31.87,31.79,31.83,28700.0,21.6035,21.6102,21.556,21.5831,28700.0
2010-09-09 09:45:00,31.83,31.88,31.83,31.83,19300.0,21.5831,21.617,21.5831,21.5831,19300.0
2010-09-09 09:50:00,31.82,31.9,31.79,31.9,29000.0,21.5763,21.6306,21.556,21.6306,29000.0
2010-09-09 09:55:00,31.89,31.92,31.88,31.91,22500.0,21.6238,21.6441,21.617,21.6374,22500.0
2010-09-09 10:00:00,31.91,31.92,31.82,31.88,38000.0,21.6374,21.6441,21.5763,21.617,38000.0
2010-09-09 10:05:00,31.88,31.91,31.84,31.84,17300.0,21.617,21.6374,21.5899,21.5899,17300.0
2010-09-09 10:10:00,31.84,31.85,31.77,31.77,12400.0,21.5899,21.5967,21.5424,21.5424,12400.0
2010-09-09 10:15:00,31.77,31.78,31.72,31.72,10900.0,21.5424,21.5492,21.5085,21.5085,10900.0
2010-09-09 10:20:00,31.72,31.8,31.72,31.8,21200.0,21.5085,21.5628,21.5085,21.5628,21200.0
2010-09-09 10:25:00,31.8,31.8,31.75,31.77,17700.0,21.5628,21.5628,21.5289,21.5424,17700.0
2010-09-09 10:30:00,31.77,31.78,31.72,31.73,15300.0,21.5424,21.5492,21.5085,21.5153,15300.0
2010-09-09 10:35:00,31.74,31.8,31.74,31.8,20700.0,21.5221,21.5628,21.5221,21.5628,20700.0
2010-09-09 10:40:00,31.8,31.8,31.79,31.8,8700.0,21.5628,21.5628,21.556,21.5628,8700.0
2010-09-09 10:45:00,31.79,31.82,31.79,31.81,19800.0,21.556,21.5763,21.556,21.5696,19800.0
2010-09-09 10:50:00,31.81,31.82,31.79,31.8,8800.0,21.5696,21.5763,21.556,21.5628,8800.0
2010-09-09 10:55:00,31.8,31.82,31.79,31.8,25300.0,21.5628,21.5763,21.556,21.5628,25300.0
2010-09-09 11:00:00,31.8,31.82,31.79,31.79,26200.0,21.5628,21.5763,21.556,21.556,26200.0
2010-09-09 11:05:00,31.79,31.81,31.79,31.8,7700.0,21.556,21.5696,21.556,21.5628,7700.0
2010-09-09 11:10:00,31.81,31.82,31.77,31.77,33700.0,21.5696,21.5763,21.5424,21.5424,33700.0
2010-09-09 11:15:00,31.78,31.79,31.77,31.77,9000.0,21.5492,21.556,21.5424,21.5424,9000.0
2010-09-09 11:20:00,31.77,31.79,31.76,31.79,18900.0,21.5424,21.556,21.5357,21.556,18900.0
2010-09-09 11:25:00,31.79,31.81,31.78,31.79,9200.0,21.556,21.5696,21.5492,21.556,9200.0
2010-09-09 11:30:00,31.79,31.8,31.78,31.8,15500.0,21.556,21.5628,21.5492,21.5628,15500.0
2010-09-09 11:35:00,31.79,31.81,31.78,31.8,71100.0,21.556,21.5696,21.5492,21.5628,71100.0
2010-09-09 11:40:00,31.8,31.81,31.79,31.81,14300.0,21.5628,21.5696,21.556,21.5696,14300.0
2010-09-09 11:45:00,31.8,31.81,31.78,31.78,31200.0,21.5628,21.5696,21.5492,21.5492,31200.0
2010-09-09 11:50:00,31.79,31.79,31.78,31.78,6900.0,21.556,21.556,21.5492,21.5492,6900.0
2010-09-09 11:55:00,31.78,31.8,31.74,31.74,69500.0,21.5492,21.5628,21.5221,21.5221,69500.0
2010-09-09 12:00:00,31.75,31.77,31.74,31.76,59500.0,21.5289,21.5424,21.5221,21.5357,59500.0
2010-09-09 12:05:00,31.75,31.76,31.74,31.75,31100.0,21.5289,21.5357,21.5221,21.5289,31100.0
2010-09-09 12:10:00,31.75,31.77,31.75,31.77,9000.0,21.5289,21.5424,21.5289,21.5424,9000.0
2010-09-09 12:15:00,31.76,31.77,31.76,31.77,6200.0,21.5357,21.5424,21.5357,21.5424,6200.0
2010-09-09 12:20:00,31.76,31.8,31.76,31.8,10000.0,21.5357,21.5628,21.5357,21.5628,10000.0
2010-09-09 12:25:00,31.79,31.81,31.79,31.8,24900.0,21.556,21.5696,21.556,21.5628,24900.0
2010-09-09 12:30:00,31.8,31.84,31.8,31.84,19500.0,21.5628,21.5899,21.5628,21.5899,19500.0
2010-09-09 12:35:00,31.84,31.85,31.83,31.85,8900.0,21.5899,21.5967,21.5831,21.5967,8900.0
2010-09-09 12:40:00,31.84,31.85,31.84,31.84,2500.0,21.5899,21.5967,21.5899,21.5899,2500.0
2010-09-09 12:45:00,31.84,31.86,31.8,31.86,29200.0,21.5899,21.6035,21.5628,21.6035,29200.0
2010-09-09 12:50:00,31.85,31.89,31.85,31.89,20500.0,21.5967,21.6238,21.5967,21.6238,20500.0
2010-09-09 12:55:00,31.88,31.88,31.8,31.81,15800.0,21.617,21.617,21.5628,21.5696,15800.0
2010-09-09 13:00:00,31.81,31.85,31.81,31.85,23200.0,21.5696,21.5967,21.5696,21.5967,23200.0
2010-09-09 13:05:00,31.84,31.85,31.82,31.84,29900.0,21.5899,21.5967,21.5763,21.5899,29900.0
2010-09-09 13:10:00,31.84,31.86,31.83,31.86,29400.0,21.5899,21.6035,21.5831,21.6035,29400.0
2010-09-09 13:15:00,31.86,31.9,31.85,31.89,10000.0,21.6035,21.6306,21.5967,21.6238,10000.0
2010-09-09 13:20:00,31.88,31.88,31.85,31.85,8300.0,21.617,21.617,21.5967,21.5967,8300.0
2010-09-09 13:25:00,31.85,31.85,31.8,31.8,8000.0,21.5967,21.5967,21.5628,21.5628,8000.0
2010-09-09 13:30:00,31.8,31.86,31.8,31.86,23300.0,21.5628,21.6035,21.5628,21.6035,23300.0
2010-09-09 13:35:00,31.86,31.88,31.85,31.87,20200.0,21.6035,21.617,21.5967,21.6102,20200.0
2010-09-09 13:40:00,31.87,31.87,31.85,31.85,16700.0,21.6102,21.6102,21.5967,21.5967,16700.0
2010-09-09 13:45:00,31.85,31.87,31.83,31.86,28300.0,21.5967,21.6102,21.5831,21.6035,28300.0
2010-09-09 13:50:00,31.86,31.86,31.85,31.86,3700.0,21.6035,21.6035,21.5967,21.6035,3700.0
2010-09-09 13:55:00,31.85,31.85,31.79,31.81,22100.0,21.5967,21.5967,21.556,21.5696,22100.0
2010-09-09 14:00:00,31.81,31.83,31.8,31.83,11700.0,21.5696,21.5831,21.5628,21.5831,11700.0
2010-09-09 14:05:00,31.83,31.83,31.8,31.81,23700.0,21.5831,21.5831,21.5628,21.5696,23700.0
2010-09-09 14:10:00,31.8,31.81,31.77,31.78,21900.0,21.5628,21.5696,21.5424,21.5492,21900.0
2010-09-09 14:15:00,31.78,31.81,31.77,31.79,19400.0,21.5492,21.5696,21.5424,21.556,19400.0
2010-09-09 14:20:00,31.79,31.8,31.77,31.77,6800.0,21.556,21.5628,21.5424,21.5424,6800.0
2010-09-09 14:25:00,31.77,31.78,31.75,31.76,21400.0,21.5424,21.5492,21.5289,21.5357,21400.0
2010-09-09 14:30:00,31.76,31.81,31.76,31.81,24100.0,21.5357,21.5696,21.5357,21.5696,24100.0
2010-09-09 14:35:00,31.81,31.82,31.78,31.78,25300.0,21.5696,21.5763,21.5492,21.5492,25300.0
2010-09-09 14:40:00,31.78,31.81,31.78,31.81,15400.0,21.5492,21.5696,21.5492,21.5696,15400.0
2010-09-09 14:45:00,31.81,31.85,31.81,31.85,30700.0,21.5696,21.5967,21.5696,21.5967,30700.0
2010-09-09 14:50:00,31.84,31.86,31.84,31.84,16200.0,21.5899,21.6035,21.5899,21.5899,16200.0
2010-09-09 14:55:00,31.84,31.87,31.84,31.87,15300.0,21.5899,21.6102,21.5899,21.6102,15300.0
2010-09-09 15:00:00,31.87,31.87,31.84,31.84,19300.0,21.6102,21.6102,21.5899,21.5899,19300.0
2010-09-09 15:05:00,31.84,31.85,31.81,31.81,21600.0,21.5899,21.5967,21.5696,21.5696,21600.0
2010-09-09 15:10:00,31.81,31.82,31.8,31.8,12600.0,21.5696,21.5763,21.5628,21.5628,12600.0
2010-09-09 15:15:00,31.8,31.83,31.8,31.81,24900.0,21.5628,21.5831,21.5628,21.5696,24900.0
2010-09-09 15:20:00,31.81,31.82,31.81,31.81,20200.0,21.5696,21.5763,21.5696,21.5696,20200.0
2010-09-09 15:25:00,31.82,31.85,31.81,31.84,41400.0,21.5763,21.5967,21.5696,21.5899,41400.0
2010-09-09 15:30:00,31.84,31.85,31.83,31.83,18500.0,21.5899,21.5967,21.5831,21.5831,18500.0
2010-09-09 15:35:00,31.83,31.85,31.83,31.85,45900.0,21.5831,21.5967,21.5831,21.5967,45900.0
2010-09-09 15:40:00,31.85,31.87,31.83,31.83,47400.0,21.5967,21.6102,21.5831,21.5831,47400.0
2010-09-09 15:45:00,31.83,31.84,31.81,31.83,53400.0,21.5831,21.5899,21.5696,21.5831,53400.0
2010-09-09 15:50:00,31.84,31.86,31.81,31.81,78900.0,21.5899,21.6035,21.5696,21.5696,78900.0
2010-09-09 15:55:00,31.81,31.82,31.8,31.81,110700.0,21.5696,21.5763,21.5628,21.5696,110700.0
2010-09-10 09:30:00,31.84,31.84,31.75,31.76,33500.0,21.5899,21.5899,21.5289,21.5357,33500.0
2010-09-10 09:35:00,31.75,31.77,31.61,31.61,43500.0,21.5289,21.5424,21.4339,21.4339,43500.0
2010-09-10 09:40:00,31.61,31.67,31.6,31.64,37800.0,21.4339,21.4746,21.4272,21.4543,37800.0
2010-09-10 09:45:00,31.64,31.68,31.63,31.66,44700.0,21.4543,21.4814,21.4475,21.4678,44700.0
2010-09-10 09:50:00,31.66,31.69,31.65,31.65,25400.0,21.4678,21.4882,21.4611,21.4611,25400.0
2010-09-10 09:55:00,31.65,31.68,31.63,31.63,44700.0,21.4611,21.4814,21.4475,21.4475,44700.0
2010-09-10 10:00:00,31.64,31.65,31.59,31.59,44400.0,21.4543,21.4611,21.4204,21.4204,44400.0
2010-09-10 10:05:00,31.6,31.6,31.54,31.59,48000.0,21.4272,21.4272,21.3865,21.4204,48000.0
2010-09-10 10:10:00,31.6,31.63,31.58,31.63,26600.0,21.4272,21.4475,21.4136,21.4475,26600.0
2010-09-10 10:15:00,31.63,31.65,31.6,31.64,15300.0,21.4475,21.4611,21.4272,21.4543,15300.0
2010-09-10 10:20:00,31.64,31.67,31.64,31.65,15300.0,21.4543,21.4746,21.4543,21.4611,15300.0
2010-09-10 10:25:00,31.65,31.66,31.64,31.64,6400.0,21.4611,21.4678,21.4543,21.4543,6400.0
2010-09-10 10:30:00,31.65,31.71,31.64,31.69,22700.0,21.4611,21.5017,21.4543,21.4882,22700.0
2010-09-10 10:35:00,31.7,31.72,31.69,31.71,9700.0,21.495,21.5085,21.4882,21.5017,9700.0
2010-09-10 10:40:00,31.71,31.71,31.68,31.7,11400.0,21.5017,21.5017,21.4814,21.495,11400.0
2010-09-10 10:45:00,31.69,31.7,31.68,31.7,14700.0,21.4882,21.495,21.4814,21.495,14700.0
2010-09-10 10:50:00,31.7,31.74,31.69,31.73,15500.0,21.495,21.5221,21.4882,21.5153,15500.0
2010-09-10 10:55:00,31.73,31.75,31.73,31.74,9000.0,21.5153,21.5289,21.5153,21.5221,9000.0
2010-09-10 11:00:00,31.75,31.75,31.71,31.74,24900.0,21.5289,21.5289,21.5017,21.5221,24900.0
2010-09-10 11:05:00,31.74,31.75,31.72,31.72,16600.0,21.5221,21.5289,21.5085,21.5085,16600.0
2010-09-10 11:10:00,31.73,31.73,31.72,31.72,4800.0,21.5153,21.5153,21.5085,21.5085,4800.0
2010-09-10 11:15:00,31.72,31.73,31.66,31.67,33800.0,21.5085,21.5153,21.4678,21.4746,33800.0
2010-09-10 11:20:00,31.67,31.69,31.67,31.68,13500.0,21.4746,21.4882,21.4746,21.4814,13500.0
2010-09-10 11:25:00,31.67,31.69,31.67,31.68,15700.0,21.4746,21.4882,21.4746,21.4814,15700.0
2010-09-10 11:30:00,31.69,31.69,31.67,31.68,15000.0,21.4882,21.4882,21.4746,21.4814,15000.0
2010-09-10 11:35:00,31.68,31.69,31.65,31.65,12600.0,21.4814,21.4882,21.4611,21.4611,12600.0
2010-09-10 11:40:00,31.65,31.66,31.64,31.64,17400.0,21.4611,21.4678,21.4543,21.4543,17400.0
2010-09-10 11:45:00,31.64,31.65,31.62,31.62,13700.0,21.4543,21.4611,21.4407,21.4407,13700.0
2010-09-10 11:50:00,31.63,31.63,31.62,31.63,20400.0,21.4475,21.4475,21.4407,21.4475,20400.0
2010-09-10 11:55:00,31.62,31.63,31.58,31.6,55100.0,21.4407,21.4475,21.4136,21.4272,55100.0
2010-09-10 12:00:00,31.59,31.6,31.56,31.57,28200.0,21.4204,21.4272,21.4,21.4068,28200.0
2010-09-10 12:05:00,31.57,31.58,31.55,31.55,12600.0,21.4068,21.4136,21.3933,21.3933,12600.0
2010-09-10 12:10:00,31.56,31.57,31.55,31.57,12600.0,21.4,21.4068,21.3933,21.4068,12600.0
2010-09-10 12:15:00,31.56,31.57,31.54,31.57,19300.0,21.4,21.4068,21.3865,21.4068,19300.0
2010-09-10 12:20:00,31.57,31.59,31.57,31.58,5500.0,21.4068,21.4204,21.4068,21.4136,5500.0
2010-09-10 12:25:00,31.59,31.59,31.56,31.56,8200.0,21.4204,21.4204,21.4,21.4,8200.0
2010-09-10 12:30:00,31.57,31.57,31.51,31.52,23200.0,21.4068,21.4068,21.3661,21.3729,23200.0
2010-09-10 12:35:00,31.53,31.53,31.52,31.53,13200.0,21.3797,21.3797,21.3729,21.3797,13200.0
2010-09-10 12:40:00,31.53,31.54,31.52,31.54,14400.0,21.3797,21.3865,21.3729,21.3865,14400.0
2010-09-10 12:45:00,31.54,31.55,31.53,31.55,28900.0,21.3865,21.3933,21.3797,21.3933,28900.0
2010-09-10 12:50:00,31.55,31.55,31.54,31.54,10600.0,21.3933,21.3933,21.3865,21.3865,10600.0
2010-09-10 12:55:00,31.54,31.55,31.54,31.54,4800.0,21.3865,21.3933,21.3865,21.3865,4800.0
2010-09-10 13:00:00,31.54,31.55,31.52,31.52,20700.0,21.3865,21.3933,21.3729,21.3729,20700.0
2010-09-10 13:05:00,31.53,31.55,31.52,31.55,14700.0,21.3797,21.3933,21.3729,21.3933,14700.0
2010-09-10 13:10:00,31.55,31.56,31.54,31.54,12400.0,21.3933,21.4,21.3865,21.3865,12400.0
2010-09-10 13:15:00,31.54,31.55,31.52,31.55,19500.0,21.3865,21.3933,21.3729,21.3933,19500.0
2010-09-10 13:20:00,31.55,31.57,31.55,31.55,14000.0,21.3933,21.4068,21.3933,21.3933,14000.0
2010-09-10 13:25:00,31.56,31.56,31.55,31.56,4100.0,21.4,21.4,21.3933,21.4,4100.0
2010-09-10 13:30:00,31.56,31.59,31.55,31.59,17700.0,21.4,21.4204,21.3933,21.4204,17700.0
2010-09-10 13:35:00,31.58,31.59,31.58,31.59,4100.0,21.4136,21.4204,21.4136,21.4204,4100.0
2010-09-10 13:40:00,31.59,31.59,31.55,31.56,23300.0,21.4204,21.4204,21.3933,21.4,23300.0
2010-09-10 13:45:00,31.56,31.57,31.56,31.56,3500.0,21.4,21.4068,21.4,21.4,3500.0
2010-09-10 13:50:00,31.56,31.58,31.56,31.57,16300.0,21.4,21.4136,21.4,21.4068,16300.0
2010-09-10 13:55:00,31.56,31.57,31.55,31.55,15700.0,21.4,21.4068,21.3933,21.3933,15700.0
2010-09-10 14:00:00,31.55,31.56,31.54,31.56,27300.0,21.3933,21.4,21.3865,21.4,27300.0
2010-09-10 14:05:00,31.56,31.59,31.55,31.59,19200.0,21.4,21.4204,21.3933,21.4204,19200.0
2010-09-10 14:10:00,31.6,31.6,31.57,31.57,14400.0,21.4272,21.4272,21.4068,21.4068,14400.0
2010-09-10 14:15:00,31.57,31.59,31.57,31.59,6300.0,21.4068,21.4204,21.4068,21.4204,6300.0
2010-09-10 14:20:00,31.58,31.59,31.58,31.58,6300.0,21.4136,21.4204,21.4136,21.4136,6300.0
2010-09-10 14:25:00,31.58,31.61,31.58,31.6,23400.0,21.4136,21.4339,21.4136,21.4272,23400.0
2010-09-10 14:30:00,31.6,31.61,31.6,31.6,4400.0,21.4272,21.4339,21.4272,21.4272,4400.0
2010-09-10 14:35:00,31.61,31.61,31.6,31.61,12300.0,21.4339,21.4339,21.4272,21.4339,12300.0
2010-09-10 14:40:00,31.61,31.61,31.58,31.6,44000.0,21.4339,21.4339,21.4136,21.4272,44000.0
2010-09-10 14:45:00,31.61,31.61,31.58,31.59,25800.0,21.4339,21.4339,21.4136,21.4204,25800.0
2010-09-10 14:50:00,31.59,31.59,31.58,31.59,6900.0,21.4204,21.4204,21.4136,21.4204,6900.0
2010-09-10 14:55:00,31.59,31.6,31.58,31.6,16000.0,21.4204,21.4272,21.4136,21.4272,16000.0
2010-09-10 15:00:00,31.6,31.62,31.6,31.61,47200.0,21.4272,21.4407,21.4272,21.4339,47200.0
2010-09-10 15:05:00,31.63,31.64,31.62,31.63,22500.0,21.4475,21.4543,21.4407,21.4475,22500.0
2010-09-10 15:10:00,31.62,31.63,31.62,31.63,15600.0,21.4407,21.4475,21.4407,21.4475,15600.0
2010-09-10 15:15:00,31.63,31.63,31.62,31.63,20700.0,21.4475,21.4475,21.4407,21.4475,20700.0
2010-09-10 15:20:00,31.63,31.63,31.62,31.63,11600.0,21.4475,21.4475,21.4407,21.4475,11600.0
2010-09-10 15:25:00,31.62,31.64,31.62,31.63,38800.0,21.4407,21.4543,21.4407,21.4475,38800.0
2010-09-10 15:30:00,31.64,31.64,31.63,31.64,26300.0,21.4543,21.4543,21.4475,21.4543,26300.0
2010-09-10 15:35:00,31.64,31.64,31.61,31.61,39000.0,21.4543,21.4543,21.4339,21.4339,39000.0
2010-09-10 15:40:00,31.61,31.61,31.58,31.58,104400.0,21.4339,21.4339,21.4136,21.4136,104400.0
2010-09-10 15:45:00,31.58,31.59,31.57,31.59,45000.0,21.4136,21.4204,21.4068,21.4204,45000.0
2010-09-10 15:50:00,31.59,31.61,31.58,31.6,38000.0,21.4204,21.4339,21.4136,21.4272,38000.0
2010-09-10 15:55:00,31.61,31.63,31.6,31.62,95700.0,21.4339,21.4475,21.4272,21.4407,95700.0
2010-09-13 09:30:00,31.9,32.0,31.9,31.92,44400.0,21.6306,21.6984,21.6306,21.6441,44400.0
2010-09-13 09:35:00,31.92,31.92,31.79,31.91,18000.0,21.6441,21.6441,21.556,21.6374,18000.0
2010-09-13 09:40:00,31.92,31.97,31.82,31.82,12600.0,21.6441,21.678,21.5763,21.5763,12600.0
2010-09-13 09:45:00,31.82,31.84,31.78,31.8,15400.0,21.5763,21.5899,21.5492,21.5628,15400.0
2010-09-13 09:50:00,31.79,31.83,31.77,31.83,9300.0,21.556,21.5831,21.5424,21.5831,9300.0
2010-09-13 09:55:00,31.83,31.83,31.78,31.82,14700.0,21.5831,21.5831,21.5492,21.5763,14700.0
2010-09-13 10:00:00,31.81,31.83,31.73,31.75,18100.0,21.5696,21.5831,21.5153,21.5289,18100.0
2010-09-13 10:05:00,31.75,31.83,31.72,31.83,23400.0,21.5289,21.5831,21.5085,21.5831,23400.0
2010-09-13 10:10:00,31.83,31.84,31.81,31.81,5000.0,21.5831,21.5899,21.5696,21.5696,5000.0
2010-09-13 10:15:00,31.81,31.82,31.79,31.8,21400.0,21.5696,21.5763,21.556,21.5628,21400.0
2010-09-13 10:20:00,31.8,31.83,31.79,31.83,9200.0,21.5628,21.5831,21.556,21.5831,9200.0
2010-09-13 10:25:00,31.83,31.87,31.83,31.87,10400.0,21.5831,21.6102,21.5831,21.6102,10400.0
2010-09-13 10:30:00,31.88,31.92,31.88,31.89,26000.0,21.617,21.6441,21.617,21.6238,26000.0
2010-09-13 10:35:00,31.89,31.94,31.89,31.92,19300.0,21.6238,21.6577,21.6238,21.6441,19300.0
2010-09-13 10:40:00,31.92,31.93,31.9,31.9,6300.0,21.6441,21.6509,21.6306,21.6306,6300.0
2010-09-13 10:45:00,31.89,31.97,31.89,31.97,13600.0,21.6238,21.678,21.6238,21.678,13600.0
2010-09-13 10:50:00,31.97,31.98,31.94,31.95,10500.0,21.678,21.6848,21.6577,21.6645,10500.0
2010-09-13 10:55:00,31.94,31.96,31.93,31.95,11800.0,21.6577,21.6713,21.6509,21.6645,11800.0
2010-09-13 11:00:00,31.94,31.94,31.91,31.91,9900.0,21.6577,21.6577,21.6374,21.6374,9900.0
2010-09-13 11:05:00,31.91,31.91,31.88,31.9,8400.0,21.6374,21.6374,21.617,21.6306,8400.0
2010-09-13 11:10:00,31.89,31.89,31.87,31.87,8200.0,21.6238,21.6238,21.6102,21.6102,8200.0
2010-09-13 11:15:00,31.88,31.89,31.87,31.89,6900.0,21.617,21.6238,21.6102,21.6238,6900.0
2010-09-13 11:20:00,31.88,31.89,31.85,31.86,15700.0,21.617,21.6238,21.5967,21.6035,15700.0
2010-09-13 11:25:00,31.86,31.87,31.82,31.86,12600.0,21.6035,21.6102,21.5763,21.6035,12600.0
2010-09-13 11:30:00,31.86,31.86,31.8,31.8,14100.0,21.6035,21.6035,21.5628,21.5628,14100.0
2010-09-13 11:35:00,31.79,31.81,31.77,31.8,7600.0,21.556,21.5696,21.5424,21.5628,7600.0
2010-09-13 11:40:00,31.8,31.8,31.75,31.75,10200.0,21.5628,21.5628,21.5289,21.5289,10200.0
2010-09-13 11:45:00,31.75,31.81,31.75,31.77,11000.0,21.5289,21.5696,21.5289,21.5424,11000.0
2010-09-13 11:50:00,31.77,31.78,31.74,31.75,6900.0,21.5424,21.5492,21.5221,21.5289,6900.0
2010-09-13 11:55:00,31.75,31.79,31.75,31.77,8300.0,21.5289,21.556,21.5289,21.5424,8300.0
2010-09-13 12:00:00,31.77,31.77,31.73,31.73,11100.0,21.5424,21.5424,21.5153,21.5153,11100.0
2010-09-13 12:05:00,31.73,31.73,31.7,31.71,8400.0,21.5153,21.5153,21.495,21.5017,8400.0
2010-09-13 12:10:00,31.72,31.72,31.69,31.7,7400.0,21.5085,21.5085,21.4882,21.495,7400.0
2010-09-13 12:15:00,31.7,31.7,31.66,31.68,15600.0,21.495,21.495,21.4678,21.4814,15600.0
2010-09-13 12:20:00,31.69,31.69,31.6,31.63,26000.0,21.4882,21.4882,21.4272,21.4475,26000.0
2010-09-13 12:25:00,31.64,31.65,31.62,31.63,8700.0,21.4543,21.4611,21.4407,21.4475,8700.0
2010-09-13 12:30:00,31.63,31.63,31.58,31.63,16400.0,21.4475,21.4475,21.4136,21.4475,16400.0
2010-09-13 12:35:00,31.64,31.7,31.64,31.65,10100.0,21.4543,21.495,21.4543,21.4611,10100.0
2010-09-13 12:40:00,31.66,31.67,31.63,31.67,11400.0,21.4678,21.4746,21.4475,21.4746,11400.0
2010-09-13 12:45:00,31.66,31.67,31.63,31.65,9900.0,21.4678,21.4746,21.4475,21.4611,9900.0
2010-09-13 12:50:00,31.65,31.65,31.62,31.62,3900.0,21.4611,21.4611,21.4407,21.4407,3900.0
2010-09-13 12:55:00,31.62,31.65,31.62,31.62,7500.0,21.4407,21.4611,21.4407,21.4407,7500.0
2010-09-13 13:00:00,31.63,31.63,31.61,31.62,13600.0,21.4475,21.4475,21.4339,21.4407,13600.0
2010-09-13 13:05:00,31.61,31.61,31.6,31.6,4000.0,21.4339,21.4339,21.4272,21.4272,4000.0
2010-09-13 13:10:00,31.61,31.61,31.6,31.6,3200.0,21.4339,21.4339,21.4272,21.4272,3200.0
2010-09-13 13:15:00,31.61,31.61,31.6,31.6,1300.0,21.4339,21.4339,21.4272,21.4272,1300.0
2010-09-13 13:20:00,31.6,31.66,31.6,31.63,20800.0,21.4272,21.4678,21.4272,21.4475,20800.0
2010-09-13 13:25:00,31.63,31.64,31.6,31.6,16600.0,21.4475,21.4543,21.4272,21.4272,16600.0
2010-09-13 13:30:00,31.6,31.61,31.59,31.59,6200.0,21.4272,21.4339,21.4204,21.4204,6200.0
2010-09-13 13:35:00,31.6,31.61,31.59,31.6,6300.0,21.4272,21.4339,21.4204,21.4272,6300.0
2010-09-13 13:40:00,31.6,31.6,31.55,31.55,17700.0,21.4272,21.4272,21.3933,21.3933,17700.0
2010-09-13 13:45:00,31.55,31.58,31.55,31.56,9400.0,21.3933,21.4136,21.3933,21.4,9400.0
2010-09-13 13:50:00,31.57,31.57,31.55,31.57,9400.0,21.4068,21.4068,21.3933,21.4068,9400.0
2010-09-13 13:55:00,31.56,31.57,31.52,31.52,6700.0,21.4,21.4068,21.3729,21.3729,6700.0
2010-09-13 14:00:00,31.52,31.53,31.47,31.47,24300.0,21.3729,21.3797,21.339,21.339,24300.0
2010-09-13 14:05:00,31.47,31.51,31.47,31.51,8400.0,21.339,21.3661,21.339,21.3661,8400.0
2010-09-13 14:10:00,31.51,31.52,31.49,31.49,10300.0,21.3661,21.3729,21.3526,21.3526,10300.0
2010-09-13 14:15:00,31.49,31.51,31.49,31.5,7700.0,21.3526,21.3661,21.3526,21.3594,7700.0
2010-09-13 14:20:00,31.5,31.5,31.46,31.46,14900.0,21.3594,21.3594,21.3322,21.3322,14900.0
2010-09-13 14:25:00,31.46,31.54,31.46,31.53,17700.0,21.3322,21.3865,21.3322,21.3797,17700.0
2010-09-13 14:30:00,31.53,31.54,31.51,31.52,12500.0,21.3797,21.3865,21.3661,21.3729,12500.0
2010-09-13 14:35:00,31.52,31.53,31.52,31.52,4400.0,21.3729,21.3797,21.3729,21.3729,4400.0
2010-09-13 14:40:00,31.51,31.53,31.49,31.53,12500.0,21.3661,21.3797,21.3526,21.3797,12500.0
2010-09-13 14:45:00,31.53,31.56,31.52,31.53,14300.0,21.3797,21.4,21.3729,21.3797,14300.0
2010-09-13 14:50:00,31.54,31.54,31.53,31.54,2700.0,21.3865,21.3865,21.3797,21.3865,2700.0
2010-09-13 14:55:00,31.53,31.55,31.53,31.55,8700.0,21.3797,21.3933,21.3797,21.3933,8700.0
2010-09-13 15:00:00,31.56,31.57,31.55,31.56,9400.0,21.4,21.4068,21.3933,21.4,9400.0
2010-09-13 15:05:00,31.56,31.56,31.53,31.54,11900.0,21.4,21.4,21.3797,21.3865,11900.0
2010-09-13 15:10:00,31.53,31.55,31.53,31.55,9000.0,21.3797,21.3933,21.3797,21.3933,9000.0
2010-09-13 15:15:00,31.55,31.58,31.55,31.58,12700.0,21.3933,21.4136,21.3933,21.4136,12700.0
2010-09-13 15:20:00,31.58,31.61,31.58,31.6,17800.0,21.4136,21.4339,21.4136,21.4272,17800.0
2010-09-13 15:25:00,31.6,31.63,31.6,31.62,26800.0,21.4272,21.4475,21.4272,21.4407,26800.0
2010-09-13 15:30:00,31.62,31.63,31.59,31.59,29300.0,21.4407,21.4475,21.4204,21.4204,29300.0
2010-09-13 15:35:00,31.59,31.61,31.58,31.61,54200.0,21.4204,21.4339,21.4136,21.4339,54200.0
2010-09-13 15:40:00,31.61,31.63,31.59,31.59,42200.0,21.4339,21.4475,21.4204,21.4204,42200.0
2010-09-13 15:45:00,31.59,31.6,31.55,31.59,68200.0,21.4204,21.4272,21.3933,21.4204,68200.0
2010-09-13 15:50:00,31.59,31.63,31.59,31.63,72500.0,21.4204,21.4475,21.4204,21.4475,72500.0
2010-09-13 15:55:00,31.63,31.65,31.58,31.59,149900.0,21.4475,21.4611,21.4136,21.4204,149900.0
2010-09-14 09:30:00,31.59,31.64,31.54,31.64,14500.0,21.4204,21.4543,21.3865,21.4543,14500.0
2010-09-14 09:35:00,31.63,31.63,31.52,31.58,13400.0,21.4475,21.4475,21.3729,21.4136,13400.0
2010-09-14 09:40:00,31.58,31.58,31.55,31.56,26500.0,21.4136,21.4136,21.3933,21.4,26500.0
2010-09-14 09:45:00,31.53,31.57,31.52,31.54,8400.0,21.3797,21.4068,21.3729,21.3865,8400.0
2010-09-14 09:50:00,31.54,31.59,31.53,31.55,13500.0,21.3865,21.4204,21.3797,21.3933,13500.0
2010-09-14 09:55:00,31.55,31.58,31.55,31.56,16700.0,21.3933,21.4136,21.3933,21.4,16700.0
2010-09-14 10:00:00,31.55,31.58,31.51,31.58,16400.0,21.3933,21.4136,21.3661,21.4136,16400.0
2010-09-14 10:05:00,31.57,31.57,31.53,31.53,10000.0,21.4068,21.4068,21.3797,21.3797,10000.0
2010-09-14 10:10:00,31.53,31.54,31.5,31.5,8800.0,21.3797,21.3865,21.3594,21.3594,8800.0
2010-09-14 10:15:00,31.49,31.52,31.49,31.51,13000.0,21.3526,21.3729,21.3526,21.3661,13000.0
2010-09-14 10:20:00,31.51,31.52,31.48,31.48,9800.0,21.3661,21.3729,21.3458,21.3458,9800.0
2010-09-14 10:25:00,31.47,31.5,31.47,31.49,5800.0,21.339,21.3594,21.339,21.3526,5800.0
2010-09-14 10:30:00,31.49,31.49,31.45,31.48,10900.0,21.3526,21.3526,21.3255,21.3458,10900.0
2010-09-14 10:35:00,31.48,31.5,31.47,31.47,12900.0,21.3458,21.3594,21.339,21.339,12900.0
2010-09-14 10:40:00,31.48,31.5,31.47,31.5,9700.0,21.3458,21.3594,21.339,21.3594,9700.0
2010-09-14 10:45:00,31.5,31.6,31.5,31.58,23700.0,21.3594,21.4272,21.3594,21.4136,23700.0
2010-09-14 10:50:00,31.58,31.61,31.57,31.61,7500.0,21.4136,21.4339,21.4068,21.4339,7500.0
2010-09-14 10:55:00,31.61,31.61,31.6,31.61,4600.0,21.4339,21.4339,21.4272,21.4339,4600.0
2010-09-14 11:00:00,31.61,31.63,31.6,31.62,14200.0,21.4339,21.4475,21.4272,21.4407,14200.0
2010-09-14 11:05:00,31.62,31.7,31.61,31.68,7800.0,21.4407,21.495,21.4339,21.4814,7800.0
2010-09-14 11:10:00,31.69,31.74,31.68,31.74,12800.0,21.4882,21.5221,21.4814,21.5221,12800.0
2010-09-14 11:15:00,31.74,31.75,31.72,31.74,9600.0,21.5221,21.5289,21.5085,21.5221,9600.0
2010-09-14 11:20:00,31.73,31.73,31.67,31.68,10500.0,21.5153,21.5153,21.4746,21.4814,10500.0
2010-09-14 11:25:00,31.69,31.75,31.68,31.75,6400.0,21.4882,21.5289,21.4814,21.5289,6400.0
2010-09-14 11:30:00,31.75,31.79,31.74,31.76,33500.0,21.5289,21.556,21.5221,21.5357,33500.0
2010-09-14 11:35:00,31.76,31.8,31.74,31.8,20100.0,21.5357,21.5628,21.5221,21.5628,20100.0
2010-09-14 11:40:00,31.79,31.86,31.79,31.84,15300.0,21.556,21.6035,21.556,21.5899,15300.0
2010-09-14 11:45:00,31.84,31.96,31.84,31.94,59400.0,21.5899,21.6713,21.5899,21.6577,59400.0
2010-09-14 11:50:00,31.94,31.95,31.9,31.91,17000.0,21.6577,21.6645,21.6306,21.6374,17000.0
2010-09-14 11:55:00,31.91,31.94,31.88,31.93,12700.0,21.6374,21.6577,21.617,21.6509,12700.0
2010-09-14 12:00:00,31.93,31.93,31.89,31.9,10800.0,21.6509,21.6509,21.6238,21.6306,10800.0
2010-09-14 12:05:00,31.89,31.93,31.88,31.89,12900.0,21.6238,21.6509,21.617,21.6238,12900.0
2010-09-14 12:10:00,31.88,31.91,31.86,31.88,9400.0,21.617,21.6374,21.6035,21.617,9400.0
2010-09-14 12:15:00,31.87,31.91,31.87,31.89,6900.0,21.6102,21.6374,21.6102,21.6238,6900.0
2010-09-14 12:20:00,31.88,31.88,31.86,31.88,10000.0,21.617,21.617,21.6035,21.617,10000.0
2010-09-14 12:25:00,31.88,31.91,31.86,31.87,22200.0,21.617,21.6374,21.6035,21.6102,22200.0
2010-09-14 12:30:00,31.87,31.87,31.82,31.85,13100.0,21.6102,21.6102,21.5763,21.5967,13100.0
2010-09-14 12:35:00,31.85,31.85,31.81,31.81,10700.0,21.5967,21.5967,21.5696,21.5696,10700.0
2010-09-14 12:40:00,31.82,31.84,31.81,31.83,6900.0,21.5763,21.5899,21.5696,21.5831,6900.0
2010-09-14 12:45:00,31.83,31.84,31.79,31.8,22400.0,21.5831,21.5899,21.556,21.5628,22400.0
2010-09-14 12:50:00,31.81,31.83,31.79,31.81,12400.0,21.5696,21.5831,21.556,21.5696,12400.0
2010-09-14 12:55:00,31.82,31.82,31.79,31.82,15100.0,21.5763,21.5763,21.556,21.5763,15100.0
2010-09-14 13:00:00,31.82,31.85,31.81,31.84,6100.0,21.5763,21.5967,21.5696,21.5899,6100.0
2010-09-14 13:05:00,31.84,31.85,31.83,31.83,4500.0,21.5899,21.5967,21.5831,21.5831,4500.0
2010-09-14 13:10:00,31.83,31.86,31.83,31.86,7100.0,21.5831,21.6035,21.5831,21.6035,7100.0
2010-09-14 13:15:00,31.86,31.86,31.83,31.84,5700.0,21.6035,21.6035,21.5831,21.5899,5700.0
2010-09-14 13:20:00,31.84,31.84,31.79,31.8,8400.0,21.5899,21.5899,21.556,21.5628,8400.0
2010-09-14 13:25:00,31.8,31.82,31.79,31.81,14700.0,21.5628,21.5763,21.556,21.5696,14700.0
2010-09-14 13:30:00,31.82,31.84,31.81,31.82,6200.0,21.5763,21.5899,21.5696,21.5763,6200.0
2010-09-14 13:35:00,31.82,31.88,31.82,31.84,13400.0,21.5763,21.617,21.5763,21.5899,13400.0
2010-09-14 13:40:00,31.84,31.87,31.84,31.84,10400.0,21.5899,21.6102,21.5899,21.5899,10400.0
2010-09-14 13:45:00,31.84,31.84,31.79,31.8,8900.0,21.5899,21.5899,21.556,21.5628,8900.0
2010-09-14 13:50:00,31.8,31.82,31.8,31.81,7000.0,21.5628,21.5763,21.5628,21.5696,7000.0
2010-09-14 13:55:00,31.8,31.82,31.77,31.82,16300.0,21.5628,21.5763,21.5424,21.5763,16300.0
2010-09-14 14:00:00,31.82,31.83,31.8,31.82,11000.0,21.5763,21.5831,21.5628,21.5763,11000.0
2010-09-14 14:05:00,31.82,31.82,31.79,31.82,5700.0,21.5763,21.5763,21.556,21.5763,5700.0
2010-09-14 14:10:00,31.81,31.82,31.8,31.8,5900.0,21.5696,21.5763,21.5628,21.5628,5900.0
2010-09-14 14:15:00,31.81,31.81,31.8,31.81,4400.0,21.5696,21.5696,21.5628,21.5696,4400.0
2010-09-14 14:20:00,31.81,31.85,31.81,31.84,24500.0,21.5696,21.5967,21.5696,21.5899,24500.0
2010-09-14 14:25:00,31.84,31.84,31.81,31.82,8400.0,21.5899,21.5899,21.5696,21.5763,8400.0
2010-09-14 14:30:00,31.81,31.82,31.79,31.81,10400.0,21.5696,21.5763,21.556,21.5696,10400.0
2010-09-14 14:35:00,31.82,31.89,31.82,31.87,11400.0,21.5763,21.6238,21.5763,21.6102,11400.0
2010-09-14 14:40:00,31.88,31.88,31.88,31.88,7400.0,21.617,21.617,21.617,21.617,7400.0
2010-09-14 14:45:00,31.87,31.88,31.85,31.87,12300.0,21.6102,21.617,21.5967,21.6102,12300.0
2010-09-14 14:50:00,31.87,31.93,31.86,31.93,28900.0,21.6102,21.6509,21.6035,21.6509,28900.0
2010-09-14 14:55:00,31.93,31.93,31.88,31.89,10800.0,21.6509,21.6509,21.617,21.6238,10800.0
2010-09-14 15:00:00,31.89,31.89,31.88,31.88,10400.0,21.6238,21.6238,21.617,21.617,10400.0
2010-09-14 15:05:00,31.89,31.89,31.87,31.87,15000.0,21.6238,21.6238,21.6102,21.6102,15000.0
2010-09-14 15:10:00,31.88,31.89,31.85,31.87,44400.0,21.617,21.6238,21.5967,21.6102,44400.0
2010-09-14 15:15:00,31.87,31.87,31.85,31.87,14500.0,21.6102,21.6102,21.5967,21.6102,14500.0
2010-09-14 15:20:00,31.87,31.91,31.86,31.89,29400.0,21.6102,21.6374,21.6035,21.6238,29400.0
2010-09-14 15:25:00,31.89,31.9,31.87,31.87,16900.0,21.6238,21.6306,21.6102,21.6102,16900.0
2010-09-14 15:30:00,31.87,31.94,31.87,31.92,41300.0,21.6102,21.6577,21.6102,21.6441,41300.0
2010-09-14 15:35:00,31.92,31.93,31.9,31.92,50800.0,21.6441,21.6509,21.6306,21.6441,50800.0
2010-09-14 15:40:00,31.92,31.92,31.82,31.82,50000.0,21.6441,21.6441,21.5763,21.5763,50000.0
2010-09-14 15:45:00,31.83,31.87,31.82,31.86,131500.0,21.5831,21.6102,21.5763,21.6035,131500.0
2010-09-14 15:50:00,31.85,31.86,31.8,31.84,95100.0,21.5967,21.6035,21.5628,21.5899,95100.0
2010-09-14 15:55:00,31.84,31.84,31.8,31.8,107900.0,21.5899,21.5899,21.5628,21.5628,107900.0
2010-09-15 09:30:00,31.64,31.98,31.6,31.98,50600.0,21.4543,21.6848,21.4272,21.6848,50600.0
2010-09-15 09:35:00,31.98,32.16,31.95,32.13,47700.0,21.6848,21.8069,21.6645,21.7865,47700.0
2010-09-15 09:40:00,32.11,32.11,31.93,32.02,43300.0,21.773,21.773,21.6509,21.712,43300.0
2010-09-15 09:45:00,32.01,32.27,32.01,32.26,75900.0,21.7052,21.8815,21.7052,21.8747,75900.0
2010-09-15 09:50:00,32.26,32.33,32.16,32.28,79900.0,21.8747,21.9222,21.8069,21.8883,79900.0
2010-09-15 09:55:00,32.28,32.37,32.22,32.37,96000.0,21.8883,21.9493,21.8476,21.9493,96000.0
2010-09-15 10:00:00,32.36,32.47,32.25,32.37,95800.0,21.9425,22.0171,21.8679,21.9493,95800.0
2010-09-15 10:05:00,32.38,32.44,32.36,32.4,48900.0,21.9561,21.9967,21.9425,21.9696,48900.0
2010-09-15 10:10:00,32.4,32.47,32.36,32.47,58600.0,21.9696,22.0171,21.9425,22.0171,58600.0
2010-09-15 10:15:00,32.46,32.62,32.46,32.61,74100.0,22.0103,22.1188,22.0103,22.112,74100.0
2010-09-15 10:20:00,32.62,32.65,32.56,32.62,79800.0,22.1188,22.1391,22.0781,22.1188,79800.0
2010-09-15 10:25:00,32.62,32.65,32.61,32.64,44500.0,22.1188,22.1391,22.112,22.1324,44500.0
2010-09-15 10:30:00,32.63,32.64,32.59,32.62,61100.0,22.1256,22.1324,22.0985,22.1188,61100.0
2010-09-15 10:35:00,32.62,32.64,32.55,32.56,53000.0,22.1188,22.1324,22.0713,22.0781,53000.0
2010-09-15 10:40:00,32.56,32.56,32.52,32.53,46000.0,22.0781,22.0781,22.051,22.0578,46000.0
2010-09-15 10:45:00,32.52,32.59,32.52,32.54,51200.0,22.051,22.0985,22.051,22.0646,51200.0
2010-09-15 10:50:00,32.55,32.55,32.5,32.5,44500.0,22.0713,22.0713,22.0374,22.0374,44500.0
2010-09-15 10:55:00,32.5,32.59,32.49,32.58,134700.0,22.0374,22.0985,22.0306,22.0917,134700.0
2010-09-15 11:00:00,32.58,32.59,32.46,32.46,55700.0,22.0917,22.0985,22.0103,22.0103,55700.0
2010-09-15 11:05:00,32.46,32.47,32.43,32.44,18800.0,22.0103,22.0171,21.99,21.9967,18800.0
2010-09-15 11:10:00,32.44,32.49,32.4,32.48,41700.0,21.9967,22.0306,21.9696,22.0239,41700.0
2010-09-15 11:15:00,32.48,32.53,32.46,32.53,31300.0,22.0239,22.0578,22.0103,22.0578,31300.0
2010-09-15 11:20:00,32.52,32.68,32.52,32.67,66200.0,22.051,22.1595,22.051,22.1527,66200.0
2010-09-15 11:25:00,32.67,32.69,32.62,32.63,43400.0,22.1527,22.1663,22.1188,22.1256,43400.0
2010-09-15 11:30:00,32.62,32.63,32.6,32.63,30300.0,22.1188,22.1256,22.1052,22.1256,30300.0
2010-09-15 11:35:00,32.63,32.67,32.63,32.65,21600.0,22.1256,22.1527,22.1256,22.1391,21600.0
2010-09-15 11:40:00,32.66,32.7,32.65,32.67,39900.0,22.1459,22.173,22.1391,22.1527,39900.0
2010-09-15 11:45:00,32.67,32.69,32.66,32.67,13300.0,22.1527,22.1663,22.1459,22.1527,13300.0
2010-09-15 11:50:00,32.66,32.77,32.66,32.77,35800.0,22.1459,22.2205,22.1459,22.2205,35800.0
2010-09-15 11:55:00,32.76,32.78,32.74,32.74,28800.0,22.2137,22.2273,22.2002,22.2002,28800.0
2010-09-15 12:00:00,32.74,32.79,32.74,32.77,16200.0,22.2002,22.2341,22.2002,22.2205,16200.0
2010-09-15 12:05:00,32.77,32.79,32.76,32.77,25400.0,22.2205,22.2341,22.2137,22.2205,25400.0
2010-09-15 12:10:00,32.76,32.78,32.76,32.77,17600.0,22.2137,22.2273,22.2137,22.2205,17600.0
2010-09-15 12:15:00,32.77,32.78,32.75,32.78,34400.0,22.2205,22.2273,22.2069,22.2273,34400.0
2010-09-15 12:20:00,32.78,32.82,32.77,32.82,25700.0,22.2273,22.2544,22.2205,22.2544,25700.0
2010-09-15 12:25:00,32.82,32.84,32.81,32.82,25000.0,22.2544,22.268,22.2476,22.2544,25000.0
2010-09-15 12:30:00,32.82,32.85,32.82,32.85,21700.0,22.2544,22.2748,22.2544,22.2748,21700.0
2010-09-15 12:35:00,32.84,32.88,32.84,32.87,30900.0,22.268,22.2951,22.268,22.2883,30900.0
2010-09-15 12:40:00,32.86,32.88,32.83,32.83,30400.0,22.2815,22.2951,22.2612,22.2612,30400.0
2010-09-15 12:45:00,32.83,32.85,32.81,32.83,49400.0,22.2612,22.2748,22.2476,22.2612,49400.0
2010-09-15 12:50:00,32.83,32.83,32.8,32.8,15800.0,22.2612,22.2612,22.2409,22.2409,15800.0
2010-09-15 12:55:00,32.8,32.83,32.8,32.82,27400.0,22.2409,22.2612,22.2409,22.2544,27400.0
2010-09-15 13:00:00,32.81,32.83,32.8,32.82,23700.0,22.2476,22.2612,22.2409,22.2544,23700.0
2010-09-15 13:05:00,32.81,32.83,32.8,32.81,46500.0,22.2476,22.2612,22.2409,22.2476,46500.0
2010-09-15 13:10:00,32.81,32.82,32.78,32.79,30200.0,22.2476,22.2544,22.2273,22.2341,30200.0
2010-09-15 13:15:00,32.78,32.82,32.78,32.82,22900.0,22.2273,22.2544,22.2273,22.2544,22900.0
2010-09-15 13:20:00,32.81,32.82,32.81,32.81,8300.0,22.2476,22.2544,22.2476,22.2476,8300.0
2010-09-15 13:25:00,32.82,32.83,32.81,32.83,18500.0,22.2544,22.2612,22.2476,22.2612,18500.0
2010-09-15 13:30:00,32.82,32.83,32.78,32.8,34300.0,22.2544,22.2612,22.2273,22.2409,34300.0
2010-09-15 13:35:00,32.8,32.81,32.78,32.79,31500.0,22.2409,22.2476,22.2273,22.2341,31500.0
2010-09-15 13:40:00,32.78,32.8,32.77,32.8,24200.0,22.2273,22.2409,22.2205,22.2409,24200.0
2010-09-15 13:45:00,32.8,32.8,32.76,32.76,34600.0,22.2409,22.2409,22.2137,22.2137,34600.0
2010-09-15 13:50:00,32.76,32.8,32.76,32.77,42500.0,22.2137,22.2409,22.2137,22.2205,42500.0
2010-09-15 13:55:00,32.78,32.85,32.77,32.84,40500.0,22.2273,22.2748,22.2205,22.268,40500.0
2010-09-15 14:00:00,32.84,32.84,32.77,32.78,50500.0,22.268,22.268,22.2205,22.2273,50500.0
2010-09-15 14:05:00,32.78,32.78,32.75,32.75,21900.0,22.2273,22.2273,22.2069,22.2069,21900.0
2010-09-15 14:10:00,32.75,32.78,32.75,32.78,55900.0,22.2069,22.2273,22.2069,22.2273,55900.0
2010-09-15 14:15:00,32.78,32.8,32.77,32.78,34900.0,22.2273,22.2409,22.2205,22.2273,34900.0
2010-09-15 14:20:00,32.78,32.79,32.78,32.78,23200.0,22.2273,22.2341,22.2273,22.2273,23200.0
2010-09-15 14:25:00,32.77,32.78,32.76,32.78,36800.0,22.2205,22.2273,22.2137,22.2273,36800.0
2010-09-15 14:30:00,32.78,32.81,32.77,32.8,72700.0,22.2273,22.2476,22.2205,22.2409,72700.0
2010-09-15 14:35:00,32.8,32.81,32.76,32.76,30300.0,22.2409,22.2476,22.2137,22.2137,30300.0
2010-09-15 14:40:00,32.76,32.77,32.66,32.66,68400.0,22.2137,22.2205,22.1459,22.1459,68400.0
2010-09-15 14:45:00,32.66,32.67,32.63,32.65,47400.0,22.1459,22.1527,22.1256,22.1391,47400.0
2010-09-15 14:50:00,32.64,32.71,32.63,32.71,58600.0,22.1324,22.1798,22.1256,22.1798,58600.0
2010-09-15 14:55:00,32.71,32.75,32.7,32.7,35300.0,22.1798,22.2069,22.173,22.173,35300.0
2010-09-15 15:00:00,32.71,32.73,32.69,32.71,41500.0,22.1798,22.1934,22.1663,22.1798,41500.0
2010-09-15 15:05:00,32.72,32.72,32.68,32.71,49400.0,22.1866,22.1866,22.1595,22.1798,49400.0
2010-09-15 15:10:00,32.71,32.76,32.7,32.74,39100.0,22.1798,22.2137,22.173,22.2002,39100.0
2010-09-15 15:15:00,32.74,32.78,32.74,32.78,41300.0,22.2002,22.2273,22.2002,22.2273,41300.0
2010-09-15 15:20:00,32.78,32.85,32.77,32.85,35100.0,22.2273,22.2748,22.2205,22.2748,35100.0
2010-09-15 15:25:00,32.85,32.91,32.82,32.89,88000.0,22.2748,22.3154,22.2544,22.3019,88000.0
2010-09-15 15:30:00,32.89,32.91,32.83,32.84,51100.0,22.3019,22.3154,22.2612,22.268,51100.0
2010-09-15 15:35:00,32.83,32.9,32.83,32.89,71000.0,22.2612,22.3087,22.2612,22.3019,71000.0
2010-09-15 15:40:00,32.88,32.89,32.85,32.89,72900.0,22.2951,22.3019,22.2748,22.3019,72900.0
2010-09-15 15:45:00,32.88,32.92,32.85,32.92,343200.0,22.2951,22.3222,22.2748,22.3222,343200.0
2010-09-15 15:50:00,32.92,32.98,32.91,32.98,264700.0,22.3222,22.3629,22.3154,22.3629,264700.0
2010-09-15 15:55:00,32.97,33.03,32.96,32.98,469600.0,22.3561,22.3968,22.3493,22.3629,469600.0
2010-09-16 09:30:00,32.83,32.9,32.63,32.68,35500.0,22.2612,22.3087,22.1256,22.1595,35500.0
2010-09-16 09:35:00,32.66,32.69,32.49,32.53,68300.0,22.1459,22.1663,22.0306,22.0578,68300.0
2010-09-16 09:40:00,32.53,32.55,32.4,32.41,30600.0,22.0578,22.0713,21.9696,21.9764,30600.0
2010-09-16 09:45:00,32.41,32.49,32.39,32.45,32800.0,21.9764,22.0306,21.9628,22.0035,32800.0
2010-09-16 09:50:00,32.45,32.45,32.38,32.43,60500.0,22.0035,22.0035,21.9561,21.99,60500.0
2010-09-16 09:55:00,32.43,32.43,32.39,32.39,38300.0,21.99,21.99,21.9628,21.9628,38300.0
2010-09-16 10:00:00,32.39,32.51,32.26,32.49,63000.0,21.9628,22.0442,21.8747,22.0306,63000.0
2010-09-16 10:05:00,32.49,32.52,32.43,32.46,42600.0,22.0306,22.051,21.99,22.0103,42600.0
2010-09-16 10:10:00,32.46,32.48,32.44,32.44,32300.0,22.0103,22.0239,21.9967,21.9967,32300.0
2010-09-16 10:15:00,32.44,32.45,32.4,32.41,21100.0,21.9967,22.0035,21.9696,21.9764,21100.0
2010-09-16 10:20:00,32.4,32.44,32.4,32.41,29100.0,21.9696,21.9967,21.9696,21.9764,29100.0
2010-09-16 10:25:00,32.41,32.43,32.33,32.35,51600.0,21.9764,21.99,21.9222,21.9357,51600.0
2010-09-16 10:30:00,32.35,32.37,32.35,32.35,20200.0,21.9357,21.9493,21.9357,21.9357,20200.0
2010-09-16 10:35:00,32.36,32.36,32.29,32.29,23600.0,21.9425,21.9425,21.895,21.895,23600.0
2010-09-16 10:40:00,32.28,32.37,32.27,32.36,36500.0,21.8883,21.9493,21.8815,21.9425,36500.0
2010-09-16 10:45:00,32.36,32.4,32.36,32.39,26200.0,21.9425,21.9696,21.9425,21.9628,26200.0
2010-09-16 10:50:00,32.39,32.4,32.36,32.36,17800.0,21.9628,21.9696,21.9425,21.9425,17800.0
2010-09-16 10:55:00,32.36,32.38,32.36,32.37,5800.0,21.9425,21.9561,21.9425,21.9493,5800.0
2010-09-16 11:00:00,32.38,32.38,32.28,32.3,45100.0,21.9561,21.9561,21.8883,21.9018,45100.0
2010-09-16 11:05:00,32.29,32.3,32.27,32.29,26400.0,21.895,21.9018,21.8815,21.895,26400.0
2010-09-16 11:10:00,32.28,32.28,32.24,32.25,36700.0,21.8883,21.8883,21.8611,21.8679,36700.0
2010-09-16 11:15:00,32.26,32.26,32.22,32.24,29300.0,21.8747,21.8747,21.8476,21.8611,29300.0
2010-09-16 11:20:00,32.23,32.24,32.21,32.22,13800.0,21.8543,21.8611,21.8408,21.8476,13800.0
2010-09-16 11:25:00,32.23,32.23,32.15,32.17,51100.0,21.8543,21.8543,21.8001,21.8137,51100.0
2010-09-16 11:30:00,32.18,32.18,32.15,32.15,25700.0,21.8204,21.8204,21.8001,21.8001,25700.0
2010-09-16 11:35:00,32.15,32.17,32.15,32.15,21600.0,21.8001,21.8137,21.8001,21.8001,21600.0
2010-09-16 11:40:00,32.15,32.19,32.15,32.18,78700.0,21.8001,21.8272,21.8001,21.8204,78700.0
2010-09-16 11:45:00,32.18,32.23,32.17,32.17,42800.0,21.8204,21.8543,21.8137,21.8137,42800.0
2010-09-16 11:50:00,32.17,32.22,32.17,32.22,21100.0,21.8137,21.8476,21.8137,21.8476,21100.0
2010-09-16 11:55:00,32.22,32.25,32.21,32.24,25600.0,21.8476,21.8679,21.8408,21.8611,25600.0
2010-09-16 12:00:00,32.25,32.25,32.22,32.25,29300.0,21.8679,21.8679,21.8476,21.8679,29300.0
2010-09-16 12:05:00,32.24,32.24,32.22,32.23,13700.0,21.8611,21.8611,21.8476,21.8543,13700.0
2010-09-16 12:10:00,32.22,32.23,32.16,32.16,18900.0,21.8476,21.8543,21.8069,21.8069,18900.0
2010-09-16 12:15:00,32.16,32.18,32.16,32.18,50000.0,21.8069,21.8204,21.8069,21.8204,50000.0
2010-09-16 12:20:00,32.18,32.19,32.17,32.18,13000.0,21.8204,21.8272,21.8137,21.8204,13000.0
2010-09-16 12:25:00,32.17,32.19,32.17,32.19,8300.0,21.8137,21.8272,21.8137,21.8272,8300.0
2010-09-16 12:30:00,32.19,32.21,32.18,32.2,15500.0,21.8272,21.8408,21.8204,21.834,15500.0
2010-09-16 12:35:00,32.2,32.22,32.2,32.22,17900.0,21.834,21.8476,21.834,21.8476,17900.0
2010-09-16 12:40:00,32.22,32.23,32.21,32.23,12300.0,21.8476,21.8543,21.8408,21.8543,12300.0
2010-09-16 12:45:00,32.23,32.23,32.19,32.19,28800.0,21.8543,21.8543,21.8272,21.8272,28800.0
2010-09-16 12:50:00,32.19,32.22,32.19,32.22,16800.0,21.8272,21.8476,21.8272,21.8476,16800.0
2010-09-16 12:55:00,32.22,32.25,32.21,32.25,37600.0,21.8476,21.8679,21.8408,21.8679,37600.0
2010-09-16 13:00:00,32.25,32.25,32.23,32.24,14700.0,21.8679,21.8679,21.8543,21.8611,14700.0
2010-09-16 13:05:00,32.24,32.24,32.23,32.24,11300.0,21.8611,21.8611,21.8543,21.8611,11300.0
2010-09-16 13:10:00,32.23,32.24,32.2,32.2,23800.0,21.8543,21.8611,21.834,21.834,23800.0
2010-09-16 13:15:00,32.2,32.21,32.14,32.14,18500.0,21.834,21.8408,21.7933,21.7933,18500.0
2010-09-16 13:20:00,32.14,32.15,32.12,32.15,32100.0,21.7933,21.8001,21.7798,21.8001,32100.0
2010-09-16 13:25:00,32.15,32.19,32.15,32.18,18700.0,21.8001,21.8272,21.8001,21.8204,18700.0
2010-09-16 13:30:00,32.18,32.18,32.13,32.14,25600.0,21.8204,21.8204,21.7865,21.7933,25600.0
2010-09-16 13:35:00,32.13,32.14,32.13,32.13,8200.0,21.7865,21.7933,21.7865,21.7865,8200.0
2010-09-16 13:40:00,32.14,32.17,32.13,32.17,24300.0,21.7933,21.8137,21.7865,21.8137,24300.0
2010-09-16 13:45:00,32.17,32.19,32.14,32.18,39000.0,21.8137,21.8272,21.7933,21.8204,39000.0
2010-09-16 13:50:00,32.18,32.18,32.16,32.18,27100.0,21.8204,21.8204,21.8069,21.8204,27100.0
2010-09-16 13:55:00,32.17,32.21,32.17,32.21,10700.0,21.8137,21.8408,21.8137,21.8408,10700.0
2010-09-16 14:00:00,32.21,32.26,32.21,32.22,70600.0,21.8408,21.8747,21.8408,21.8476,70600.0
2010-09-16 14:05:00,32.21,32.21,32.19,32.19,9500.0,21.8408,21.8408,21.8272,21.8272,9500.0
2010-09-16 14:10:00,32.2,32.2,32.18,32.2,60500.0,21.834,21.834,21.8204,21.834,60500.0
2010-09-16 14:15:00,32.2,32.22,32.19,32.21,19200.0,21.834,21.8476,21.8272,21.8408,19200.0
2010-09-16 14:20:00,32.21,32.3,32.2,32.28,68100.0,21.8408,21.9018,21.834,21.8883,68100.0
2010-09-16 14:25:00,32.28,32.33,32.28,32.3,24000.0,21.8883,21.9222,21.8883,21.9018,24000.0
2010-09-16 14:30:00,32.31,32.33,32.3,32.33,15000.0,21.9086,21.9222,21.9018,21.9222,15000.0
2010-09-16 14:35:00,32.33,32.37,32.33,32.34,23700.0,21.9222,21.9493,21.9222,21.9289,23700.0
2010-09-16 14:40:00,32.34,32.35,32.31,32.32,12700.0,21.9289,21.9357,21.9086,21.9154,12700.0
2010-09-16 14:45:00,32.31,32.32,32.31,32.31,9700.0,21.9086,21.9154,21.9086,21.9086,9700.0
2010-09-16 14:50:00,32.31,32.32,32.27,32.3,22400.0,21.9086,21.9154,21.8815,21.9018,22400.0
2010-09-16 14:55:00,32.3,32.31,32.3,32.3,7900.0,21.9018,21.9086,21.9018,21.9018,7900.0
2010-09-16 15:00:00,32.3,32.34,32.3,32.32,34800.0,21.9018,21.9289,21.9018,21.9154,34800.0
2010-09-16 15:05:00,32.32,32.38,32.32,32.37,71900.0,21.9154,21.9561,21.9154,21.9493,71900.0
2010-09-16 15:10:00,32.37,32.41,32.37,32.4,35100.0,21.9493,21.9764,21.9493,21.9696,35100.0
2010-09-16 15:15:00,32.4,32.55,32.4,32.52,156100.0,21.9696,22.0713,21.9696,22.051,156100.0
2010-09-16 15:20:00,32.52,32.55,32.5,32.51,49600.0,22.051,22.0713,22.0374,22.0442,49600.0
2010-09-16 15:25:00,32.51,32.61,32.51,32.6,117200.0,22.0442,22.112,22.0442,22.1052,117200.0
2010-09-16 15:30:00,32.6,32.61,32.54,32.54,84700.0,22.1052,22.112,22.0646,22.0646,84700.0
2010-09-16 15:35:00,32.54,32.56,32.51,32.56,91100.0,22.0646,22.0781,22.0442,22.0781,91100.0
2010-09-16 15:40:00,32.55,32.57,32.53,32.53,57900.0,22.0713,22.0849,22.0578,22.0578,57900.0
2010-09-16 15:45:00,32.54,32.56,32.53,32.54,89900.0,22.0646,22.0781,22.0578,22.0646,89900.0
2010-09-16 15:50:00,32.54,32.59,32.54,32.56,66300.0,22.0646,22.0985,22.0646,22.0781,66300.0
2010-09-16 15:55:00,32.56,32.58,32.53,32.54,208300.0,22.0781,22.0917,22.0578,22.0646,208300.0
2010-09-17 09:30:00,32.69,32.84,32.69,32.75,423000.0,22.1663,22.268,22.1663,22.2069,423000.0
2010-09-17 09:35:00,32.75,32.83,32.7,32.78,19800.0,22.2069,22.2612,22.173,22.2273,19800.0
2010-09-17 09:40:00,32.78,32.79,32.72,32.74,15400.0,22.2273,22.2341,22.1866,22.2002,15400.0
2010-09-17 09:45:00,32.74,32.74,32.68,32.71,20700.0,22.2002,22.2002,22.1595,22.1798,20700.0
2010-09-17 09:50:00,32.7,32.7,32.57,32.57,23500.0,22.173,22.173,22.0849,22.0849,23500.0
2010-09-17 09:55:00,32.56,32.6,32.51,32.53,46900.0,22.0781,22.1052,22.0442,22.0578,46900.0
2010-09-17 10:00:00,32.52,32.54,32.41,32.43,32300.0,22.051,22.0646,21.9764,21.99,32300.0
2010-09-17 10:05:00,32.45,32.45,32.36,32.39,32500.0,22.0035,22.0035,21.9425,21.9628,32500.0
2010-09-17 10:10:00,32.39,32.43,32.32,32.42,29000.0,21.9628,21.99,21.9154,21.9832,29000.0
2010-09-17 10:15:00,32.42,32.42,32.37,32.39,22100.0,21.9832,21.9832,21.9493,21.9628,22100.0
2010-09-17 10:20:00,32.39,32.43,32.37,32.37,23700.0,21.9628,21.99,21.9493,21.9493,23700.0
2010-09-17 10:25:00,32.36,32.39,32.34,32.34,18300.0,21.9425,21.9628,21.9289,21.9289,18300.0
2010-09-17 10:30:00,32.34,32.35,32.29,32.34,29400.0,21.9289,21.9357,21.895,21.9289,29400.0
2010-09-17 10:35:00,32.34,32.39,32.34,32.36,20100.0,21.9289,21.9628,21.9289,21.9425,20100.0
2010-09-17 10:40:00,32.37,32.4,32.33,32.4,20600.0,21.9493,21.9696,21.9222,21.9696,20600.0
2010-09-17 10:45:00,32.4,32.44,32.4,32.42,22100.0,21.9696,21.9967,21.9696,21.9832,22100.0
2010-09-17 10:50:00,32.42,32.47,32.42,32.47,8200.0,21.9832,22.0171,21.9832,22.0171,8200.0
2010-09-17 10:55:00,32.46,32.49,32.46,32.46,7100.0,22.0103,22.0306,22.0103,22.0103,7100.0
2010-09-17 11:00:00,32.46,32.52,32.45,32.49,19100.0,22.0103,22.051,22.0035,22.0306,19100.0
2010-09-17 11:05:00,32.49,32.52,32.49,32.52,9200.0,22.0306,22.051,22.0306,22.051,9200.0
2010-09-17 11:10:00,32.52,32.52,32.47,32.47,13600.0,22.051,22.051,22.0171,22.0171,13600.0
2010-09-17 11:15:00,32.47,32.48,32.41,32.42,13600.0,22.0171,22.0239,21.9764,21.9832,13600.0
2010-09-17 11:20:00,32.43,32.44,32.42,32.42,5500.0,21.99,21.9967,21.9832,21.9832,5500.0
2010-09-17 11:25:00,32.42,32.43,32.34,32.36,29600.0,21.9832,21.99,21.9289,21.9425,29600.0
2010-09-17 11:30:00,32.37,32.43,32.37,32.4,18000.0,21.9493,21.99,21.9493,21.9696,18000.0
2010-09-17 11:35:00,32.4,32.44,32.36,32.44,12000.0,21.9696,21.9967,21.9425,21.9967,12000.0
2010-09-17 11:40:00,32.44,32.45,32.4,32.44,21300.0,21.9967,22.0035,21.9696,21.9967,21300.0
2010-09-17 11:45:00,32.44,32.48,32.43,32.48,14300.0,21.9967,22.0239,21.99,22.0239,14300.0
2010-09-17 11:50:00,32.47,32.51,32.47,32.51,8400.0,22.0171,22.0442,22.0171,22.0442,8400.0
2010-09-17 11:55:00,32.51,32.51,32.47,32.49,17000.0,22.0442,22.0442,22.0171,22.0306,17000.0
2010-09-17 12:00:00,32.47,32.51,32.47,32.51,7700.0,22.0171,22.0442,22.0171,22.0442,7700.0
2010-09-17 12:05:00,32.5,32.51,32.49,32.5,6500.0,22.0374,22.0442,22.0306,22.0374,6500.0
2010-09-17 12:10:00,32.5,32.51,32.48,32.49,17200.0,22.0374,22.0442,22.0239,22.0306,17200.0
2010-09-17 12:15:00,32.49,32.5,32.48,32.48,5400.0,22.0306,22.0374,22.0239,22.0239,5400.0
2010-09-17 12:20:00,32.48,32.5,32.46,32.5,7800.0,22.0239,22.0374,22.0103,22.0374,7800.0
2010-09-17 12:25:00,32.5,32.52,32.49,32.5,8600.0,22.0374,22.051,22.0306,22.0374,8600.0
2010-09-17 12:30:00,32.5,32.52,32.47,32.5,13700.0,22.0374,22.051,22.0171,22.0374,13700.0
2010-09-17 12:35:00,32.5,32.51,32.48,32.5,9200.0,22.0374,22.0442,22.0239,22.0374,9200.0
2010-09-17 12:40:00,32.49,32.51,32.47,32.51,14300.0,22.0306,22.0442,22.0171,22.0442,14300.0
2010-09-17 12:45:00,32.51,32.52,32.49,32.52,10000.0,22.0442,22.051,22.0306,22.051,10000.0
2010-09-17 12:50:00,32.52,32.53,32.46,32.5,20600.0,22.051,22.0578,22.0103,22.0374,20600.0
2010-09-17 12:55:00,32.51,32.52,32.5,32.51,8600.0,22.0442,22.051,22.0374,22.0442,8600.0
2010-09-17 13:00:00,32.5,32.54,32.49,32.53,14900.0,22.0374,22.0646,22.0306,22.0578,14900.0
2010-09-17 13:05:00,32.52,32.53,32.5,32.51,12600.0,22.051,22.0578,22.0374,22.0442,12600.0
2010-09-17 13:10:00,32.51,32.53,32.51,32.53,11100.0,22.0442,22.0578,22.0442,22.0578,11100.0
2010-09-17 13:15:00,32.52,32.53,32.5,32.52,13000.0,22.051,22.0578,22.0374,22.051,13000.0
2010-09-17 13:20:00,32.51,32.57,32.51,32.55,19700.0,22.0442,22.0849,22.0442,22.0713,19700.0
2010-09-17 13:25:00,32.55,32.56,32.53,32.54,13700.0,22.0713,22.0781,22.0578,22.0646,13700.0
2010-09-17 13:30:00,32.54,32.57,32.54,32.55,24100.0,22.0646,22.0849,22.0646,22.0713,24100.0
2010-09-17 13:35:00,32.55,32.56,32.51,32.51,11600.0,22.0713,22.0781,22.0442,22.0442,11600.0
2010-09-17 13:40:00,32.51,32.55,32.5,32.53,15100.0,22.0442,22.0713,22.0374,22.0578,15100.0
2010-09-17 13:45:00,32.53,32.56,32.53,32.56,15100.0,22.0578,22.0781,22.0578,22.0781,15100.0
2010-09-17 13:50:00,32.55,32.57,32.53,32.55,22900.0,22.0713,22.0849,22.0578,22.0713,22900.0
2010-09-17 13:55:00,32.55,32.59,32.54,32.56,23000.0,22.0713,22.0985,22.0646,22.0781,23000.0
2010-09-17 14:00:00,32.55,32.56,32.53,32.55,10800.0,22.0713,22.0781,22.0578,22.0713,10800.0
2010-09-17 14:05:00,32.55,32.56,32.53,32.55,10200.0,22.0713,22.0781,22.0578,22.0713,10200.0
2010-09-17 14:10:00,32.54,32.58,32.54,32.55,13200.0,22.0646,22.0917,22.0646,22.0713,13200.0
2010-09-17 14:15:00,32.56,32.58,32.55,32.57,10900.0,22.0781,22.0917,22.0713,22.0849,10900.0
2010-09-17 14:20:00,32.57,32.57,32.55,32.57,10300.0,22.0849,22.0849,22.0713,22.0849,10300.0
2010-09-17 14:25:00,32.56,32.59,32.55,32.58,18600.0,22.0781,22.0985,22.0713,22.0917,18600.0
2010-09-17 14:30:00,32.58,32.6,32.58,32.6,12700.0,22.0917,22.1052,22.0917,22.1052,12700.0
2010-09-17 14:35:00,32.59,32.63,32.59,32.62,25200.0,22.0985,22.1256,22.0985,22.1188,25200.0
2010-09-17 14:40:00,32.61,32.63,32.6,32.63,14000.0,22.112,22.1256,22.1052,22.1256,14000.0
2010-09-17 14:45:00,32.62,32.63,32.6,32.62,16600.0,22.1188,22.1256,22.1052,22.1188,16600.0
2010-09-17 14:50:00,32.62,32.62,32.58,32.59,15700.0,22.1188,22.1188,22.0917,22.0985,15700.0
2010-09-17 14:55:00,32.6,32.61,32.59,32.6,19000.0,22.1052,22.112,22.0985,22.1052,19000.0
2010-09-17 15:00:00,32.59,32.6,32.57,32.57,20700.0,22.0985,22.1052,22.0849,22.0849,20700.0
2010-09-17 15:05:00,32.58,32.58,32.55,32.56,22700.0,22.0917,22.0917,22.0713,22.0781,22700.0
2010-09-17 15:10:00,32.57,32.57,32.53,32.54,30700.0,22.0849,22.0849,22.0578,22.0646,30700.0
2010-09-17 15:15:00,32.55,32.58,32.55,32.57,24300.0,22.0713,22.0917,22.0713,22.0849,24300.0
2010-09-17 15:20:00,32.56,32.57,32.56,32.56,22400.0,22.0781,22.0849,22.0781,22.0781,22400.0
2010-09-17 15:25:00,32.57,32.57,32.54,32.54,38100.0,22.0849,22.0849,22.0646,22.0646,38100.0
2010-09-17 15:30:00,32.54,32.6,32.54,32.6,72200.0,22.0646,22.1052,22.0646,22.1052,72200.0
2010-09-17 15:35:00,32.6,32.61,32.59,32.61,29000.0,22.1052,22.112,22.0985,22.112,29000.0
2010-09-17 15:40:00,32.61,32.63,32.6,32.63,54000.0,22.112,22.1256,22.1052,22.1256,54000.0
2010-09-17 15:45:00,32.63,32.7,32.63,32.69,192900.0,22.1256,22.173,22.1256,22.1663,192900.0
2010-09-17 15:50:00,32.69,32.7,32.66,32.66,107000.0,22.1663,22.173,22.1459,22.1459,107000.0
2010-09-17 15:55:00,32.66,32.67,32.63,32.65,214200.0,22.1459,22.1527,22.1256,22.1391,214200.0
2010-09-20 09:30:00,32.66,32.68,32.55,32.64,20100.0,22.1459,22.1595,22.0713,22.1324,20100.0
2010-09-20 09:35:00,32.64,32.71,32.61,32.71,9100.0,22.1324,22.1798,22.112,22.1798,9100.0
2010-09-20 09:40:00,32.72,32.78,32.71,32.77,19700.0,22.1866,22.2273,22.1798,22.2205,19700.0
2010-09-20 09:45:00,32.77,32.81,32.76,32.81,21400.0,22.2205,22.2476,22.2137,22.2476,21400.0
2010-09-20 09:50:00,32.81,32.89,32.79,32.89,24600.0,22.2476,22.3019,22.2341,22.3019,24600.0
2010-09-20 09:55:00,32.88,32.94,32.86,32.92,15400.0,22.2951,22.3358,22.2815,22.3222,15400.0
2010-09-20 10:00:00,32.94,32.98,32.84,32.98,26500.0,22.3358,22.3629,22.268,22.3629,26500.0
2010-09-20 10:05:00,32.97,32.99,32.92,32.97,24000.0,22.3561,22.3697,22.3222,22.3561,24000.0
2010-09-20 10:10:00,32.98,32.99,32.97,32.97,14900.0,22.3629,22.3697,22.3561,22.3561,14900.0
2010-09-20 10:15:00,32.96,32.99,32.96,32.99,13500.0,22.3493,22.3697,22.3493,22.3697,13500.0
2010-09-20 10:20:00,32.99,33.09,32.99,33.09,37500.0,22.3697,22.4375,22.3697,22.4375,37500.0
2010-09-20 10:25:00,33.08,33.1,33.05,33.05,10400.0,22.4307,22.4443,22.4104,22.4104,10400.0
2010-09-20 10:30:00,33.04,33.04,32.98,32.98,10300.0,22.4036,22.4036,22.3629,22.3629,10300.0
2010-09-20 10:35:00,32.98,32.98,32.92,32.94,13600.0,22.3629,22.3629,22.3222,22.3358,13600.0
2010-09-20 10:40:00,32.95,32.96,32.92,32.96,6900.0,22.3426,22.3493,22.3222,22.3493,6900.0
2010-09-20 10:45:00,32.95,33.01,32.93,32.97,14600.0,22.3426,22.3832,22.329,22.3561,14600.0
2010-09-20 10:50:00,32.97,33.02,32.97,33.02,5000.0,22.3561,22.39,22.3561,22.39,5000.0
2010-09-20 10:55:00,33.01,33.02,33.0,33.01,5400.0,22.3832,22.39,22.3765,22.3832,5400.0
2010-09-20 11:00:00,33.02,33.03,33.01,33.01,6900.0,22.39,22.3968,22.3832,22.3832,6900.0
2010-09-20 11:05:00,33.01,33.02,33.0,33.02,5700.0,22.3832,22.39,22.3765,22.39,5700.0
2010-09-20 11:10:00,33.03,33.06,33.01,33.01,19200.0,22.3968,22.4172,22.3832,22.3832,19200.0
2010-09-20 11:15:00,33.01,33.02,32.99,32.99,6100.0,22.3832,22.39,22.3697,22.3697,6100.0
2010-09-20 11:20:00,33.0,33.03,33.0,33.02,7000.0,22.3765,22.3968,22.3765,22.39,7000.0
2010-09-20 11:25:00,33.01,33.02,33.0,33.02,8900.0,22.3832,22.39,22.3765,22.39,8900.0
2010-09-20 11:30:00,33.02,33.04,33.01,33.01,8800.0,22.39,22.4036,22.3832,22.3832,8800.0
2010-09-20 11:35:00,33.0,33.01,32.99,32.99,12800.0,22.3765,22.3832,22.3697,22.3697,12800.0
2010-09-20 11:40:00,32.99,33.0,32.98,33.0,12200.0,22.3697,22.3765,22.3629,22.3765,12200.0
2010-09-20 11:45:00,33.0,33.01,32.96,32.98,8300.0,22.3765,22.3832,22.3493,22.3629,8300.0
2010-09-20 11:50:00,32.98,32.98,32.96,32.96,8200.0,22.3629,22.3629,22.3493,22.3493,8200.0
2010-09-20 11:55:00,32.95,32.96,32.91,32.91,14600.0,22.3426,22.3493,22.3154,22.3154,14600.0
2010-09-20 12:00:00,32.92,32.92,32.9,32.91,8800.0,22.3222,22.3222,22.3087,22.3154,8800.0
2010-09-20 12:05:00,32.91,32.91,32.87,32.87,8200.0,22.3154,22.3154,22.2883,22.2883,8200.0
2010-09-20 12:10:00,32.86,32.87,32.83,32.83,11700.0,22.2815,22.2883,22.2612,22.2612,11700.0
2010-09-20 12:15:00,32.83,32.84,32.83,32.83,8200.0,22.2612,22.268,22.2612,22.2612,8200.0
2010-09-20 12:20:00,32.84,32.85,32.8,32.8,18000.0,22.268,22.2748,22.2409,22.2409,18000.0
2010-09-20 12:25:00,32.81,32.84,32.8,32.8,15400.0,22.2476,22.268,22.2409,22.2409,15400.0
2010-09-20 12:30:00,32.8,32.86,32.78,32.85,15900.0,22.2409,22.2815,22.2273,22.2748,15900.0
2010-09-20 12:35:00,32.86,32.87,32.85,32.86,4100.0,22.2815,22.2883,22.2748,22.2815,4100.0
2010-09-20 12:40:00,32.86,32.89,32.86,32.89,6300.0,22.2815,22.3019,22.2815,22.3019,6300.0
2010-09-20 12:45:00,32.88,32.94,32.88,32.91,19500.0,22.2951,22.3358,22.2951,22.3154,19500.0
2010-09-20 12:50:00,32.9,32.93,32.89,32.92,7500.0,22.3087,22.329,22.3019,22.3222,7500.0
2010-09-20 12:55:00,32.91,32.91,32.87,32.9,8300.0,22.3154,22.3154,22.2883,22.3087,8300.0
2010-09-20 13:00:00,32.9,32.91,32.89,32.91,2000.0,22.3087,22.3154,22.3019,22.3154,2000.0
2010-09-20 13:05:00,32.9,32.93,32.9,32.91,7300.0,22.3087,22.329,22.3087,22.3154,7300.0
2010-09-20 13:10:00,32.92,32.92,32.87,32.87,6800.0,22.3222,22.3222,22.2883,22.2883,6800.0
2010-09-20 13:15:00,32.87,32.89,32.86,32.89,4600.0,22.2883,22.3019,22.2815,22.3019,4600.0
2010-09-20 13:20:00,32.88,32.9,32.86,32.89,18700.0,22.2951,22.3087,22.2815,22.3019,18700.0
2010-09-20 13:25:00,32.89,32.93,32.89,32.89,13600.0,22.3019,22.329,22.3019,22.3019,13600.0
2010-09-20 13:30:00,32.9,32.91,32.87,32.88,5900.0,22.3087,22.3154,22.2883,22.2951,5900.0
2010-09-20 13:35:00,32.88,32.91,32.87,32.89,10300.0,22.2951,22.3154,22.2883,22.3019,10300.0
2010-09-20 13:40:00,32.9,32.92,32.89,32.91,5500.0,22.3087,22.3222,22.3019,22.3154,5500.0
2010-09-20 13:45:00,32.92,32.93,32.89,32.9,13200.0,22.3222,22.329,22.3019,22.3087,13200.0
2010-09-20 13:50:00,32.9,32.9,32.87,32.89,6600.0,22.3087,22.3087,22.2883,22.3019,6600.0
2010-09-20 13:55:00,32.89,32.92,32.89,32.91,4700.0,22.3019,22.3222,22.3019,22.3154,4700.0
2010-09-20 14:00:00,32.91,32.91,32.89,32.9,3500.0,22.3154,22.3154,22.3019,22.3087,3500.0
2010-09-20 14:05:00,32.9,32.9,32.87,32.89,10900.0,22.3087,22.3087,22.2883,22.3019,10900.0
2010-09-20 14:10:00,32.88,32.89,32.86,32.89,11900.0,22.2951,22.3019,22.2815,22.3019,11900.0
2010-09-20 14:15:00,32.87,32.92,32.87,32.91,7300.0,22.2883,22.3222,22.2883,22.3154,7300.0
2010-09-20 14:20:00,32.91,32.97,32.91,32.96,20200.0,22.3154,22.3561,22.3154,22.3493,20200.0
2010-09-20 14:25:00,32.95,32.95,32.92,32.93,26500.0,22.3426,22.3426,22.3222,22.329,26500.0
2010-09-20 14:30:00,32.92,32.94,32.92,32.92,14100.0,22.3222,22.3358,22.3222,22.3222,14100.0
2010-09-20 14:35:00,32.92,32.96,32.92,32.96,10800.0,22.3222,22.3493,22.3222,22.3493,10800.0
2010-09-20 14:40:00,32.96,32.98,32.95,32.98,14300.0,22.3493,22.3629,22.3426,22.3629,14300.0
2010-09-20 14:45:00,32.98,33.02,32.98,33.0,55900.0,22.3629,22.39,22.3629,22.3765,55900.0
2010-09-20 14:50:00,33.0,33.02,32.99,33.01,7900.0,22.3765,22.39,22.3697,22.3832,7900.0
2010-09-20 14:55:00,33.01,33.05,33.01,33.04,33300.0,22.3832,22.4104,22.3832,22.4036,33300.0
2010-09-20 15:00:00,33.04,33.07,33.02,33.03,28800.0,22.4036,22.4239,22.39,22.3968,28800.0
2010-09-20 15:05:00,33.04,33.05,33.01,33.02,19300.0,22.4036,22.4104,22.3832,22.39,19300.0
2010-09-20 15:10:00,33.02,33.08,33.02,33.07,22500.0,22.39,22.4307,22.39,22.4239,22500.0
2010-09-20 15:15:00,33.07,33.1,33.06,33.1,22000.0,22.4239,22.4443,22.4172,22.4443,22000.0
2010-09-20 15:20:00,33.1,33.13,33.1,33.13,27500.0,22.4443,22.4646,22.4443,22.4646,27500.0
2010-09-20 15:25:00,33.13,33.13,33.08,33.08,27000.0,22.4646,22.4646,22.4307,22.4307,27000.0
2010-09-20 15:30:00,33.08,33.1,33.07,33.09,18800.0,22.4307,22.4443,22.4239,22.4375,18800.0
2010-09-20 15:35:00,33.09,33.15,33.09,33.15,21800.0,22.4375,22.4782,22.4375,22.4782,21800.0
2010-09-20 15:40:00,33.14,33.14,33.12,33.13,39200.0,22.4714,22.4714,22.4578,22.4646,39200.0
2010-09-20 15:45:00,33.13,33.16,33.11,33.14,31100.0,22.4646,22.485,22.4511,22.4714,31100.0
2010-09-20 15:50:00,33.14,33.18,33.13,33.17,52500.0,22.4714,22.4985,22.4646,22.4917,52500.0
2010-09-20 15:55:00,33.17,33.17,33.1,33.1,92200.0,22.4917,22.4917,22.4443,22.4443,92200.0
2010-09-21 09:30:00,33.01,33.21,33.01,33.16,46700.0,22.3832,22.5189,22.3832,22.485,46700.0
2010-09-21 09:35:00,33.16,33.2,33.11,33.2,22600.0,22.485,22.5121,22.4511,22.5121,22600.0
2010-09-21 09:40:00,33.19,33.19,33.02,33.04,22400.0,22.5053,22.5053,22.39,22.4036,22400.0
2010-09-21 09:45:00,33.04,33.09,33.03,33.05,23200.0,22.4036,22.4375,22.3968,22.4104,23200.0
2010-09-21 09:50:00,33.04,33.05,33.01,33.02,13000.0,22.4036,22.4104,22.3832,22.39,13000.0
2010-09-21 09:55:00,33.03,33.1,33.03,33.1,11400.0,22.3968,22.4443,22.3968,22.4443,11400.0
2010-09-21 10:00:00,33.1,33.12,33.03,33.05,11600.0,22.4443,22.4578,22.3968,22.4104,11600.0
2010-09-21 10:05:00,33.04,33.06,33.01,33.02,21100.0,22.4036,22.4172,22.3832,22.39,21100.0
2010-09-21 10:10:00,33.02,33.04,33.0,33.04,9100.0,22.39,22.4036,22.3765,22.4036,9100.0
2010-09-21 10:15:00,33.03,33.07,33.03,33.04,4900.0,22.3968,22.4239,22.3968,22.4036,4900.0
2010-09-21 10:20:00,33.05,33.09,33.03,33.03,13100.0,22.4104,22.4375,22.3968,22.3968,13100.0
2010-09-21 10:25:00,33.02,33.03,32.98,33.0,13300.0,22.39,22.3968,22.3629,22.3765,13300.0
2010-09-21 10:30:00,33.0,33.02,32.98,33.0,30100.0,22.3765,22.39,22.3629,22.3765,30100.0
2010-09-21 10:35:00,33.0,33.07,32.99,33.05,26200.0,22.3765,22.4239,22.3697,22.4104,26200.0
2010-09-21 10:40:00,33.07,33.1,33.06,33.1,16200.0,22.4239,22.4443,22.4172,22.4443,16200.0
2010-09-21 10:45:00,33.09,33.16,33.09,33.12,46000.0,22.4375,22.485,22.4375,22.4578,46000.0
2010-09-21 10:50:00,33.12,33.14,33.08,33.1,12800.0,22.4578,22.4714,22.4307,22.4443,12800.0
2010-09-21 10:55:00,33.09,33.13,33.07,33.12,20100.0,22.4375,22.4646,22.4239,22.4578,20100.0
2010-09-21 11:00:00,33.11,33.12,33.04,33.04,22800.0,22.4511,22.4578,22.4036,22.4036,22800.0
2010-09-21 11:05:00,33.05,33.1,33.04,33.08,19300.0,22.4104,22.4443,22.4036,22.4307,19300.0
2010-09-21 11:10:00,33.08,33.12,33.07,33.12,13500.0,22.4307,22.4578,22.4239,22.4578,13500.0
2010-09-21 11:15:00,33.11,33.12,33.11,33.11,5400.0,22.4511,22.4578,22.4511,22.4511,5400.0
2010-09-21 11:20:00,33.11,33.14,33.11,33.14,38300.0,22.4511,22.4714,22.4511,22.4714,38300.0
2010-09-21 11:25:00,33.14,33.16,33.09,33.13,63100.0,22.4714,22.485,22.4375,22.4646,63100.0
2010-09-21 11:30:00,33.13,33.2,33.12,33.13,34800.0,22.4646,22.5121,22.4578,22.4646,34800.0
2010-09-21 11:35:00,33.12,33.15,33.11,33.15,13100.0,22.4578,22.4782,22.4511,22.4782,13100.0
2010-09-21 11:40:00,33.15,33.17,33.13,33.15,13200.0,22.4782,22.4917,22.4646,22.4782,13200.0
2010-09-21 11:45:00,33.15,33.16,33.09,33.09,15600.0,22.4782,22.485,22.4375,22.4375,15600.0
2010-09-21 11:50:00,33.09,33.1,33.07,33.09,7400.0,22.4375,22.4443,22.4239,22.4375,7400.0
2010-09-21 11:55:00,33.09,33.11,33.08,33.09,7300.0,22.4375,22.4511,22.4307,22.4375,7300.0
2010-09-21 12:00:00,33.09,33.1,33.06,33.08,17200.0,22.4375,22.4443,22.4172,22.4307,17200.0
2010-09-21 12:05:00,33.08,33.1,33.02,33.03,32100.0,22.4307,22.4443,22.39,22.3968,32100.0
2010-09-21 12:10:00,33.03,33.05,33.01,33.03,8700.0,22.3968,22.4104,22.3832,22.3968,8700.0
2010-09-21 12:15:00,33.03,33.04,33.02,33.04,3400.0,22.3968,22.4036,22.39,22.4036,3400.0
2010-09-21 12:20:00,33.03,33.04,33.0,33.0,18200.0,22.3968,22.4036,22.3765,22.3765,18200.0
2010-09-21 12:25:00,33.0,33.0,32.98,32.98,10100.0,22.3765,22.3765,22.3629,22.3629,10100.0
2010-09-21 12:30:00,32.97,32.99,32.97,32.98,11100.0,22.3561,22.3697,22.3561,22.3629,11100.0
2010-09-21 12:35:00,32.98,33.0,32.97,33.0,18500.0,22.3629,22.3765,22.3561,22.3765,18500.0
2010-09-21 12:40:00,33.0,33.03,32.99,33.01,8800.0,22.3765,22.3968,22.3697,22.3832,8800.0
2010-09-21 12:45:00,33.02,33.02,33.0,33.0,4400.0,22.39,22.39,22.3765,22.3765,4400.0
2010-09-21 12:50:00,33.0,33.02,32.99,32.99,10500.0,22.3765,22.39,22.3697,22.3697,10500.0
2010-09-21 12:55:00,33.0,33.01,32.99,33.01,4900.0,22.3765,22.3832,22.3697,22.3832,4900.0
2010-09-21 13:00:00,33.0,33.01,32.99,33.0,12200.0,22.3765,22.3832,22.3697,22.3765,12200.0
2010-09-21 13:05:00,33.01,33.01,32.95,32.95,6100.0,22.3832,22.3832,22.3426,22.3426,6100.0
2010-09-21 13:10:00,32.96,32.99,32.95,32.96,5200.0,22.3493,22.3697,22.3426,22.3493,5200.0
2010-09-21 13:15:00,32.96,33.01,32.95,33.01,9300.0,22.3493,22.3832,22.3426,22.3832,9300.0
2010-09-21 13:20:00,33.0,33.04,32.97,32.97,20000.0,22.3765,22.4036,22.3561,22.3561,20000.0
2010-09-21 13:25:00,32.97,33.0,32.96,32.96,8900.0,22.3561,22.3765,22.3493,22.3493,8900.0
2010-09-21 13:30:00,32.96,32.97,32.93,32.97,12800.0,22.3493,22.3561,22.329,22.3561,12800.0
2010-09-21 13:35:00,32.97,32.98,32.96,32.97,3600.0,22.3561,22.3629,22.3493,22.3561,3600.0
2010-09-21 13:40:00,32.96,32.96,32.94,32.96,4400.0,22.3493,22.3493,22.3358,22.3493,4400.0
2010-09-21 13:45:00,32.95,32.98,32.94,32.98,4200.0,22.3426,22.3629,22.3358,22.3629,4200.0
2010-09-21 13:50:00,32.97,33.02,32.96,33.02,15600.0,22.3561,22.39,22.3493,22.39,15600.0
2010-09-21 13:55:00,33.02,33.02,32.99,32.99,11800.0,22.39,22.39,22.3697,22.3697,11800.0
2010-09-21 14:00:00,32.99,33.01,32.97,32.99,8100.0,22.3697,22.3832,22.3561,22.3697,8100.0
2010-09-21 14:05:00,33.0,33.04,32.99,33.0,8900.0,22.3765,22.4036,22.3697,22.3765,8900.0
2010-09-21 14:10:00,33.0,33.08,32.93,32.95,20800.0,22.3765,22.4307,22.329,22.3426,20800.0
2010-09-21 14:15:00,32.95,33.17,32.87,33.11,48800.0,22.3426,22.4917,22.2883,22.4511,48800.0
2010-09-21 14:20:00,33.12,33.13,33.04,33.12,37100.0,22.4578,22.4646,22.4036,22.4578,37100.0
2010-09-21 14:25:00,33.11,33.13,33.03,33.11,40600.0,22.4511,22.4646,22.3968,22.4511,40600.0
2010-09-21 14:30:00,33.1,33.21,33.07,33.21,36000.0,22.4443,22.5189,22.4239,22.5189,36000.0
2010-09-21 14:35:00,33.21,33.25,33.15,33.23,36300.0,22.5189,22.546,22.4782,22.5324,36300.0
2010-09-21 14:40:00,33.24,33.27,33.23,33.23,73500.0,22.5392,22.5595,22.5324,22.5324,73500.0
2010-09-21 14:45:00,33.22,33.25,33.19,33.25,22700.0,22.5256,22.546,22.5053,22.546,22700.0
2010-09-21 14:50:00,33.25,33.26,33.13,33.17,50200.0,22.546,22.5528,22.4646,22.4917,50200.0
2010-09-21 14:55:00,33.17,33.23,33.15,33.23,40800.0,22.4917,22.5324,22.4782,22.5324,40800.0
2010-09-21 15:00:00,33.22,33.23,33.14,33.19,46200.0,22.5256,22.5324,22.4714,22.5053,46200.0
2010-09-21 15:05:00,33.19,33.22,33.17,33.2,76700.0,22.5053,22.5256,22.4917,22.5121,76700.0
2010-09-21 15:10:00,33.2,33.22,33.17,33.21,74800.0,22.5121,22.5256,22.4917,22.5189,74800.0
2010-09-21 15:15:00,33.21,33.25,33.2,33.23,41600.0,22.5189,22.546,22.5121,22.5324,41600.0
2010-09-21 15:20:00,33.23,33.23,33.17,33.18,21400.0,22.5324,22.5324,22.4917,22.4985,21400.0
2010-09-21 15:25:00,33.19,33.2,33.13,33.16,51200.0,22.5053,22.5121,22.4646,22.485,51200.0
2010-09-21 15:30:00,33.15,33.15,33.06,33.1,56600.0,22.4782,22.4782,22.4172,22.4443,56600.0
2010-09-21 15:35:00,33.1,33.1,32.99,33.09,57700.0,22.4443,22.4443,22.3697,22.4375,57700.0
2010-09-21 15:40:00,33.08,33.13,33.08,33.12,29800.0,22.4307,22.4646,22.4307,22.4578,29800.0
2010-09-21 15:45:00,33.12,33.12,33.06,33.1,49100.0,22.4578,22.4578,22.4172,22.4443,49100.0
2010-09-21 15:50:00,33.11,33.13,33.1,33.11,60000.0,22.4511,22.4646,22.4443,22.4511,60000.0
2010-09-21 15:55:00,33.11,33.12,33.07,33.1,82200.0,22.4511,22.4578,22.4239,22.4443,82200.0
2010-09-22 09:30:00,32.95,33.1,32.95,33.08,33700.0,22.3426,22.4443,22.3426,22.4307,33700.0
2010-09-22 09:35:00,33.08,33.08,32.91,32.98,17800.0,22.4307,22.4307,22.3154,22.3629,17800.0
2010-09-22 09:40:00,32.98,33.02,32.97,33.02,11900.0,22.3629,22.39,22.3561,22.39,11900.0
2010-09-22 09:45:00,33.02,33.08,33.02,33.08,16600.0,22.39,22.4307,22.39,22.4307,16600.0
2010-09-22 09:50:00,33.08,33.12,33.07,33.1,7300.0,22.4307,22.4578,22.4239,22.4443,7300.0
2010-09-22 09:55:00,33.1,33.11,33.05,33.1,11000.0,22.4443,22.4511,22.4104,22.4443,11000.0
2010-09-22 10:00:00,33.09,33.09,32.94,32.96,14600.0,22.4375,22.4375,22.3358,22.3493,14600.0
2010-09-22 10:05:00,32.96,33.01,32.94,32.98,11900.0,22.3493,22.3832,22.3358,22.3629,11900.0
2010-09-22 10:10:00,32.99,33.08,32.97,33.07,14300.0,22.3697,22.4307,22.3561,22.4239,14300.0
2010-09-22 10:15:00,33.05,33.09,33.04,33.07,6800.0,22.4104,22.4375,22.4036,22.4239,6800.0
2010-09-22 10:20:00,33.06,33.07,33.03,33.06,7400.0,22.4172,22.4239,22.3968,22.4172,7400.0
2010-09-22 10:25:00,33.06,33.07,33.0,33.02,16900.0,22.4172,22.4239,22.3765,22.39,16900.0
2010-09-22 10:30:00,33.0,33.03,32.94,32.96,20500.0,22.3765,22.3968,22.3358,22.3493,20500.0
2010-09-22 10:35:00,32.95,32.95,32.89,32.89,12800.0,22.3426,22.3426,22.3019,22.3019,12800.0
2010-09-22 10:40:00,32.89,32.93,32.84,32.88,21800.0,22.3019,22.329,22.268,22.2951,21800.0
2010-09-22 10:45:00,32.88,32.89,32.8,32.81,28600.0,22.2951,22.3019,22.2409,22.2476,28600.0
2010-09-22 10:50:00,32.81,32.81,32.79,32.8,37700.0,22.2476,22.2476,22.2341,22.2409,37700.0
2010-09-22 10:55:00,32.79,32.88,32.77,32.88,21600.0,22.2341,22.2951,22.2205,22.2951,21600.0
2010-09-22 11:00:00,32.87,32.87,32.83,32.85,11600.0,22.2883,22.2883,22.2612,22.2748,11600.0
2010-09-22 11:05:00,32.85,32.86,32.78,32.81,12600.0,22.2748,22.2815,22.2273,22.2476,12600.0
2010-09-22 11:10:00,32.81,32.84,32.76,32.78,24600.0,22.2476,22.268,22.2137,22.2273,24600.0
2010-09-22 11:15:00,32.76,32.79,32.74,32.78,23900.0,22.2137,22.2341,22.2002,22.2273,23900.0
2010-09-22 11:20:00,32.78,32.78,32.71,32.72,14000.0,22.2273,22.2273,22.1798,22.1866,14000.0
2010-09-22 11:25:00,32.71,32.73,32.67,32.73,17900.0,22.1798,22.1934,22.1527,22.1934,17900.0
2010-09-22 11:30:00,32.73,32.74,32.68,32.69,11600.0,22.1934,22.2002,22.1595,22.1663,11600.0
2010-09-22 11:35:00,32.68,32.76,32.68,32.72,9100.0,22.1595,22.2137,22.1595,22.1866,9100.0
2010-09-22 11:40:00,32.73,32.77,32.73,32.76,8600.0,22.1934,22.2205,22.1934,22.2137,8600.0
2010-09-22 11:45:00,32.76,32.78,32.74,32.75,9700.0,22.2137,22.2273,22.2002,22.2069,9700.0
2010-09-22 11:50:00,32.74,32.8,32.72,32.8,9300.0,22.2002,22.2409,22.1866,22.2409,9300.0
2010-09-22 11:55:00,32.79,32.82,32.77,32.79,9200.0,22.2341,22.2544,22.2205,22.2341,9200.0
2010-09-22 12:00:00,32.78,32.81,32.74,32.74,8700.0,22.2273,22.2476,22.2002,22.2002,8700.0
2010-09-22 12:05:00,32.74,32.78,32.72,32.78,8500.0,22.2002,22.2273,22.1866,22.2273,8500.0
2010-09-22 12:10:00,32.77,32.82,32.77,32.81,15300.0,22.2205,22.2544,22.2205,22.2476,15300.0
2010-09-22 12:15:00,32.81,32.83,32.81,32.81,13800.0,22.2476,22.2612,22.2476,22.2476,13800.0
2010-09-22 12:20:00,32.81,32.81,32.74,32.76,14500.0,22.2476,22.2476,22.2002,22.2137,14500.0
2010-09-22 12:25:00,32.75,32.76,32.73,32.73,9500.0,22.2069,22.2137,22.1934,22.1934,9500.0
2010-09-22 12:30:00,32.73,32.75,32.71,32.74,11300.0,22.1934,22.2069,22.1798,22.2002,11300.0
2010-09-22 12:35:00,32.75,32.75,32.69,32.71,15600.0,22.2069,22.2069,22.1663,22.1798,15600.0
2010-09-22 12:40:00,32.72,32.75,32.71,32.72,10800.0,22.1866,22.2069,22.1798,22.1866,10800.0
2010-09-22 12:45:00,32.72,32.72,32.67,32.67,7400.0,22.1866,22.1866,22.1527,22.1527,7400.0
2010-09-22 12:50:00,32.67,32.68,32.67,32.67,8300.0,22.1527,22.1595,22.1527,22.1527,8300.0
2010-09-22 12:55:00,32.67,32.68,32.67,32.67,7800.0,22.1527,22.1595,22.1527,22.1527,7800.0
2010-09-22 13:00:00,32.68,32.73,32.66,32.73,16800.0,22.1595,22.1934,22.1459,22.1934,16800.0
2010-09-22 13:05:00,32.73,32.73,32.66,32.68,19400.0,22.1934,22.1934,22.1459,22.1595,19400.0
2010-09-22 13:10:00,32.68,32.71,32.68,32.71,26500.0,22.1595,22.1798,22.1595,22.1798,26500.0
2010-09-22 13:15:00,32.71,32.73,32.7,32.73,14600.0,22.1798,22.1934,22.173,22.1934,14600.0
2010-09-22 13:20:00,32.73,32.76,32.73,32.75,15200.0,22.1934,22.2137,22.1934,22.2069,15200.0
2010-09-22 13:25:00,32.74,32.79,32.73,32.78,16800.0,22.2002,22.2341,22.1934,22.2273,16800.0
2010-09-22 13:30:00,32.78,32.81,32.77,32.79,19000.0,22.2273,22.2476,22.2205,22.2341,19000.0
2010-09-22 13:35:00,32.79,32.79,32.77,32.79,13700.0,22.2341,22.2341,22.2205,22.2341,13700.0
2010-09-22 13:40:00,32.79,32.82,32.78,32.78,14000.0,22.2341,22.2544,22.2273,22.2273,14000.0
2010-09-22 13:45:00,32.79,32.81,32.79,32.79,8400.0,22.2341,22.2476,22.2341,22.2341,8400.0
2010-09-22 13:50:00,32.79,32.79,32.79,32.79,6600.0,22.2341,22.2341,22.2341,22.2341,6600.0
2010-09-22 13:55:00,32.79,32.79,32.77,32.77,9400.0,22.2341,22.2341,22.2205,22.2205,9400.0
2010-09-22 14:00:00,32.78,32.8,32.77,32.8,25300.0,22.2273,22.2409,22.2205,22.2409,25300.0
2010-09-22 14:05:00,32.79,32.84,32.79,32.83,22000.0,22.2341,22.268,22.2341,22.2612,22000.0
2010-09-22 14:10:00,32.83,32.84,32.78,32.83,26800.0,22.2612,22.268,22.2273,22.2612,26800.0
2010-09-22 14:15:00,32.82,32.83,32.79,32.79,9800.0,22.2544,22.2612,22.2341,22.2341,9800.0
2010-09-22 14:20:00,32.78,32.81,32.77,32.79,19000.0,22.2273,22.2476,22.2205,22.2341,19000.0
2010-09-22 14:25:00,32.79,32.8,32.77,32.8,18900.0,22.2341,22.2409,22.2205,22.2409,18900.0
2010-09-22 14:30:00,32.79,32.83,32.79,32.8,18300.0,22.2341,22.2612,22.2341,22.2409,18300.0
2010-09-22 14:35:00,32.8,32.86,32.79,32.83,40400.0,22.2409,22.2815,22.2341,22.2612,40400.0
2010-09-22 14:40:00,32.83,32.84,32.8,32.8,26900.0,22.2612,22.268,22.2409,22.2409,26900.0
2010-09-22 14:45:00,32.8,32.81,32.78,32.78,20300.0,22.2409,22.2476,22.2273,22.2273,20300.0
2010-09-22 14:50:00,32.77,32.8,32.73,32.73,50100.0,22.2205,22.2409,22.1934,22.1934,50100.0
2010-09-22 14:55:00,32.74,32.79,32.71,32.78,28000.0,22.2002,22.2341,22.1798,22.2273,28000.0
2010-09-22 15:00:00,32.79,32.84,32.78,32.84,16600.0,22.2341,22.268,22.2273,22.268,16600.0
2010-09-22 15:05:00,32.84,32.85,32.79,32.8,41600.0,22.268,22.2748,22.2341,22.2409,41600.0
2010-09-22 15:10:00,32.8,32.8,32.77,32.79,31100.0,22.2409,22.2409,22.2205,22.2341,31100.0
2010-09-22 15:15:00,32.79,32.82,32.77,32.77,33200.0,22.2341,22.2544,22.2205,22.2205,33200.0
2010-09-22 15:20:00,32.77,32.8,32.76,32.79,34700.0,22.2205,22.2409,22.2137,22.2341,34700.0
2010-09-22 15:25:00,32.79,32.8,32.78,32.78,20700.0,22.2341,22.2409,22.2273,22.2273,20700.0
2010-09-22 15:30:00,32.78,32.78,32.76,32.78,54600.0,22.2273,22.2273,22.2137,22.2273,54600.0
2010-09-22 15:35:00,32.78,32.85,32.78,32.83,66300.0,22.2273,22.2748,22.2273,22.2612,66300.0
2010-09-22 15:40:00,32.84,32.85,32.81,32.82,43300.0,22.268,22.2748,22.2476,22.2544,43300.0
2010-09-22 15:45:00,32.82,32.82,32.77,32.78,71900.0,22.2544,22.2544,22.2205,22.2273,71900.0
2010-09-22 15:50:00,32.78,32.82,32.76,32.82,80000.0,22.2273,22.2544,22.2137,22.2544,80000.0
2010-09-22 15:55:00,32.82,32.83,32.76,32.77,86500.0,22.2544,22.2612,22.2137,22.2205,86500.0
2010-09-23 09:30:00,32.55,32.76,32.51,32.53,20400.0,22.0713,22.2137,22.0442,22.0578,20400.0
2010-09-23 09:35:00,32.53,32.66,32.46,32.66,14300.0,22.0578,22.1459,22.0103,22.1459,14300.0
2010-09-23 09:40:00,32.66,32.76,32.64,32.65,21100.0,22.1459,22.2137,22.1324,22.1391,21100.0
2010-09-23 09:45:00,32.66,32.8,32.65,32.8,21800.0,22.1459,22.2409,22.1391,22.2409,21800.0
2010-09-23 09:50:00,32.78,32.84,32.72,32.83,23500.0,22.2273,22.268,22.1866,22.2612,23500.0
2010-09-23 09:55:00,32.84,32.85,32.77,32.8,80400.0,22.268,22.2748,22.2205,22.2409,80400.0
2010-09-23 10:00:00,32.8,32.92,32.8,32.85,35800.0,22.2409,22.3222,22.2409,22.2748,35800.0
2010-09-23 10:05:00,32.83,32.92,32.82,32.91,28500.0,22.2612,22.3222,22.2544,22.3154,28500.0
2010-09-23 10:10:00,32.91,32.93,32.78,32.82,38300.0,22.3154,22.329,22.2273,22.2544,38300.0
2010-09-23 10:15:00,32.82,32.86,32.76,32.84,24400.0,22.2544,22.2815,22.2137,22.268,24400.0
2010-09-23 10:20:00,32.83,32.83,32.71,32.71,16900.0,22.2612,22.2612,22.1798,22.1798,16900.0
2010-09-23 10:25:00,32.71,32.8,32.7,32.8,35400.0,22.1798,22.2409,22.173,22.2409,35400.0
2010-09-23 10:30:00,32.8,32.93,32.8,32.9,86600.0,22.2409,22.329,22.2409,22.3087,86600.0
2010-09-23 10:35:00,32.91,32.91,32.76,32.88,77600.0,22.3154,22.3154,22.2137,22.2951,77600.0
2010-09-23 10:40:00,32.88,32.92,32.51,32.58,229900.0,22.2951,22.3222,22.0442,22.0917,229900.0
2010-09-23 10:45:00,32.57,33.12,32.47,32.85,464300.0,22.0849,22.4578,22.0171,22.2748,464300.0
2010-09-23 10:50:00,32.85,32.95,32.76,32.9,87300.0,22.2748,22.3426,22.2137,22.3087,87300.0
2010-09-23 10:55:00,32.89,32.9,32.76,32.8,35800.0,22.3019,22.3087,22.2137,22.2409,35800.0
2010-09-23 11:00:00,32.8,32.84,32.74,32.75,35300.0,22.2409,22.268,22.2002,22.2069,35300.0
2010-09-23 11:05:00,32.76,32.76,32.68,32.7,19500.0,22.2137,22.2137,22.1595,22.173,19500.0
2010-09-23 11:10:00,32.71,32.74,32.65,32.73,30200.0,22.1798,22.2002,22.1391,22.1934,30200.0
2010-09-23 11:15:00,32.74,32.76,32.73,32.76,6100.0,22.2002,22.2137,22.1934,22.2137,6100.0
2010-09-23 11:20:00,32.76,32.78,32.74,32.76,13300.0,22.2137,22.2273,22.2002,22.2137,13300.0
2010-09-23 11:25:00,32.76,32.77,32.72,32.77,9700.0,22.2137,22.2205,22.1866,22.2205,9700.0
2010-09-23 11:30:00,32.77,32.83,32.76,32.8,17300.0,22.2205,22.2612,22.2137,22.2409,17300.0
2010-09-23 11:35:00,32.8,32.86,32.77,32.86,19600.0,22.2409,22.2815,22.2205,22.2815,19600.0
2010-09-23 11:40:00,32.86,32.88,32.81,32.81,12900.0,22.2815,22.2951,22.2476,22.2476,12900.0
2010-09-23 11:45:00,32.82,32.89,32.81,32.89,11100.0,22.2544,22.3019,22.2476,22.3019,11100.0
2010-09-23 11:50:00,32.88,32.91,32.85,32.91,8100.0,22.2951,22.3154,22.2748,22.3154,8100.0
2010-09-23 11:55:00,32.91,32.94,32.9,32.9,9900.0,22.3154,22.3358,22.3087,22.3087,9900.0
2010-09-23 12:00:00,32.91,32.93,32.89,32.92,10600.0,22.3154,22.329,22.3019,22.3222,10600.0
2010-09-23 12:05:00,32.91,32.92,32.9,32.9,2600.0,22.3154,22.3222,22.3087,22.3087,2600.0
2010-09-23 12:10:00,32.91,32.91,32.9,32.9,8600.0,22.3154,22.3154,22.3087,22.3087,8600.0
2010-09-23 12:15:00,32.9,32.91,32.88,32.89,7400.0,22.3087,22.3154,22.2951,22.3019,7400.0
2010-09-23 12:20:00,32.88,32.93,32.88,32.91,10800.0,22.2951,22.329,22.2951,22.3154,10800.0
2010-09-23 12:25:00,32.92,32.92,32.88,32.89,6400.0,22.3222,22.3222,22.2951,22.3019,6400.0
2010-09-23 12:30:00,32.89,32.92,32.88,32.9,18700.0,22.3019,22.3222,22.2951,22.3087,18700.0
2010-09-23 12:35:00,32.91,32.93,32.9,32.91,12800.0,22.3154,22.329,22.3087,22.3154,12800.0
2010-09-23 12:40:00,32.9,32.94,32.9,32.91,15900.0,22.3087,22.3358,22.3087,22.3154,15900.0
2010-09-23 12:45:00,32.91,32.94,32.9,32.94,16500.0,22.3154,22.3358,22.3087,22.3358,16500.0
2010-09-23 12:50:00,32.95,33.0,32.95,33.0,24700.0,22.3426,22.3765,22.3426,22.3765,24700.0
2010-09-23 12:55:00,33.01,33.02,32.98,33.0,27200.0,22.3832,22.39,22.3629,22.3765,27200.0
2010-09-23 13:00:00,33.01,33.04,33.0,33.0,31300.0,22.3832,22.4036,22.3765,22.3765,31300.0
2010-09-23 13:05:00,33.0,33.06,33.0,33.03,25600.0,22.3765,22.4172,22.3765,22.3968,25600.0
2010-09-23 13:10:00,33.02,33.03,33.0,33.0,9700.0,22.39,22.3968,22.3765,22.3765,9700.0
2010-09-23 13:15:00,33.0,33.03,32.99,33.0,41800.0,22.3765,22.3968,22.3697,22.3765,41800.0
2010-09-23 13:20:00,33.0,33.02,32.99,33.01,11900.0,22.3765,22.39,22.3697,22.3832,11900.0
2010-09-23 13:25:00,33.01,33.01,33.0,33.0,8300.0,22.3832,22.3832,22.3765,22.3765,8300.0
2010-09-23 13:30:00,33.01,33.01,32.99,33.0,8400.0,22.3832,22.3832,22.3697,22.3765,8400.0
2010-09-23 13:35:00,32.99,33.0,32.98,32.98,23100.0,22.3697,22.3765,22.3629,22.3629,23100.0
2010-09-23 13:40:00,32.99,32.99,32.95,32.95,12100.0,22.3697,22.3697,22.3426,22.3426,12100.0
2010-09-23 13:45:00,32.96,32.96,32.91,32.92,20000.0,22.3493,22.3493,22.3154,22.3222,20000.0
2010-09-23 13:50:00,32.93,32.96,32.93,32.96,16700.0,22.329,22.3493,22.329,22.3493,16700.0
2010-09-23 13:55:00,32.97,32.97,32.92,32.92,11900.0,22.3561,22.3561,22.3222,22.3222,11900.0
2010-09-23 14:00:00,32.92,32.94,32.92,32.94,10200.0,22.3222,22.3358,22.3222,22.3358,10200.0
2010-09-23 14:05:00,32.94,32.94,32.92,32.93,12900.0,22.3358,22.3358,22.3222,22.329,12900.0
2010-09-23 14:10:00,32.94,32.96,32.93,32.93,12000.0,22.3358,22.3493,22.329,22.329,12000.0
2010-09-23 14:15:00,32.93,32.94,32.89,32.89,11600.0,22.329,22.3358,22.3019,22.3019,11600.0
2010-09-23 14:20:00,32.9,32.93,32.89,32.93,13100.0,22.3087,22.329,22.3019,22.329,13100.0
2010-09-23 14:25:00,32.92,32.92,32.87,32.87,17000.0,22.3222,22.3222,22.2883,22.2883,17000.0
2010-09-23 14:30:00,32.87,32.89,32.87,32.88,18200.0,22.2883,22.3019,22.2883,22.2951,18200.0
2010-09-23 14:35:00,32.87,32.88,32.81,32.81,17800.0,22.2883,22.2951,22.2476,22.2476,17800.0
2010-09-23 14:40:00,32.81,32.82,32.78,32.8,26000.0,22.2476,22.2544,22.2273,22.2409,26000.0
2010-09-23 14:45:00,32.8,32.81,32.77,32.78,19200.0,22.2409,22.2476,22.2205,22.2273,19200.0
2010-09-23 14:50:00,32.77,32.78,32.74,32.77,29500.0,22.2205,22.2273,22.2002,22.2205,29500.0
2010-09-23 14:55:00,32.77,32.78,32.71,32.74,46900.0,22.2205,22.2273,22.1798,22.2002,46900.0
2010-09-23 15:00:00,32.74,32.77,32.72,32.77,33400.0,22.2002,22.2205,22.1866,22.2205,33400.0
2010-09-23 15:05:00,32.76,32.77,32.7,32.73,59400.0,22.2137,22.2205,22.173,22.1934,59400.0
2010-09-23 15:10:00,32.73,32.75,32.7,32.7,43100.0,22.1934,22.2069,22.173,22.173,43100.0
2010-09-23 15:15:00,32.7,32.7,32.65,32.7,53500.0,22.173,22.173,22.1391,22.173,53500.0
2010-09-23 15:20:00,32.7,32.71,32.68,32.7,48500.0,22.173,22.1798,22.1595,22.173,48500.0
2010-09-23 15:25:00,32.7,32.7,32.64,32.65,59000.0,22.173,22.173,22.1324,22.1391,59000.0
2010-09-23 15:30:00,32.64,32.64,32.58,32.61,123200.0,22.1324,22.1324,22.0917,22.112,123200.0
2010-09-23 15:35:00,32.61,32.61,32.52,32.55,122500.0,22.112,22.112,22.051,22.0713,122500.0
2010-09-23 15:40:00,32.54,32.57,32.51,32.55,114100.0,22.0646,22.0849,22.0442,22.0713,114100.0
2010-09-23 15:45:00,32.56,32.59,32.55,32.58,90800.0,22.0781,22.0985,22.0713,22.0917,90800.0
2010-09-23 15:50:00,32.58,32.6,32.57,32.59,63100.0,22.0917,22.1052,22.0849,22.0985,63100.0
2010-09-23 15:55:00,32.6,32.6,32.53,32.54,293000.0,22.1052,22.1052,22.0578,22.0646,293000.0
2010-09-24 09:30:00,32.85,32.91,32.83,32.88,68500.0,22.2748,22.3154,22.2612,22.2951,68500.0
2010-09-24 09:35:00,32.88,32.88,32.77,32.79,57400.0,22.2951,22.2951,22.2205,22.2341,57400.0
2010-09-24 09:40:00,32.79,32.86,32.75,32.79,25000.0,22.2341,22.2815,22.2069,22.2341,25000.0
2010-09-24 09:45:00,32.8,32.89,32.8,32.8,29000.0,22.2409,22.3019,22.2409,22.2409,29000.0
2010-09-24 09:50:00,32.81,32.81,32.78,32.79,15200.0,22.2476,22.2476,22.2273,22.2341,15200.0
2010-09-24 09:55:00,32.8,32.93,32.8,32.87,22100.0,22.2409,22.329,22.2409,22.2883,22100.0
2010-09-24 10:00:00,32.86,32.96,32.82,32.96,30300.0,22.2815,22.3493,22.2544,22.3493,30300.0
2010-09-24 10:05:00,32.96,33.06,32.96,33.06,21300.0,22.3493,22.4172,22.3493,22.4172,21300.0
2010-09-24 10:10:00,33.06,33.11,33.02,33.02,35100.0,22.4172,22.4511,22.39,22.39,35100.0
2010-09-24 10:15:00,33.0,33.07,33.0,33.07,14300.0,22.3765,22.4239,22.3765,22.4239,14300.0
2010-09-24 10:20:00,33.07,33.07,33.02,33.06,24100.0,22.4239,22.4239,22.39,22.4172,24100.0
2010-09-24 10:25:00,33.07,33.2,33.06,33.18,32700.0,22.4239,22.5121,22.4172,22.4985,32700.0
2010-09-24 10:30:00,33.18,33.2,33.16,33.19,24900.0,22.4985,22.5121,22.485,22.5053,24900.0
2010-09-24 10:35:00,33.17,33.24,33.16,33.18,31900.0,22.4917,22.5392,22.485,22.4985,31900.0
2010-09-24 10:40:00,33.18,33.24,33.18,33.23,17300.0,22.4985,22.5392,22.4985,22.5324,17300.0
2010-09-24 10:45:00,33.23,33.25,33.2,33.21,29400.0,22.5324,22.546,22.5121,22.5189,29400.0
2010-09-24 10:50:00,33.22,33.24,33.2,33.24,18800.0,22.5256,22.5392,22.5121,22.5392,18800.0
2010-09-24 10:55:00,33.24,33.3,33.24,33.28,26100.0,22.5392,22.5799,22.5392,22.5663,26100.0
2010-09-24 11:00:00,33.28,33.3,33.27,33.3,7600.0,22.5663,22.5799,22.5595,22.5799,7600.0
2010-09-24 11:05:00,33.29,33.32,33.26,33.28,38300.0,22.5731,22.5934,22.5528,22.5663,38300.0
2010-09-24 11:10:00,33.29,33.32,33.26,33.32,28600.0,22.5731,22.5934,22.5528,22.5934,28600.0
2010-09-24 11:15:00,33.31,33.35,33.3,33.35,26600.0,22.5867,22.6138,22.5799,22.6138,26600.0
2010-09-24 11:20:00,33.35,33.36,33.33,33.33,15400.0,22.6138,22.6206,22.6002,22.6002,15400.0
2010-09-24 11:25:00,33.34,33.34,33.33,33.34,14500.0,22.607,22.607,22.6002,22.607,14500.0
2010-09-24 11:30:00,33.34,33.37,33.32,33.35,33400.0,22.607,22.6274,22.5934,22.6138,33400.0
2010-09-24 11:35:00,33.35,33.39,33.33,33.37,23800.0,22.6138,22.6409,22.6002,22.6274,23800.0
2010-09-24 11:40:00,33.37,33.38,33.34,33.34,22400.0,22.6274,22.6341,22.607,22.607,22400.0
2010-09-24 11:45:00,33.33,33.35,33.33,33.35,16700.0,22.6002,22.6138,22.6002,22.6138,16700.0
2010-09-24 11:50:00,33.34,33.35,33.31,33.33,29500.0,22.607,22.6138,22.5867,22.6002,29500.0
2010-09-24 11:55:00,33.33,33.34,33.28,33.31,12400.0,22.6002,22.607,22.5663,22.5867,12400.0
2010-09-24 12:00:00,33.31,33.33,33.3,33.31,19300.0,22.5867,22.6002,22.5799,22.5867,19300.0
2010-09-24 12:05:00,33.32,33.34,33.31,33.31,28300.0,22.5934,22.607,22.5867,22.5867,28300.0
2010-09-24 12:10:00,33.31,33.32,33.3,33.32,5800.0,22.5867,22.5934,22.5799,22.5934,5800.0
2010-09-24 12:15:00,33.31,33.32,33.28,33.28,8300.0,22.5867,22.5934,22.5663,22.5663,8300.0
2010-09-24 12:20:00,33.29,33.29,33.23,33.24,7100.0,22.5731,22.5731,22.5324,22.5392,7100.0
2010-09-24 12:25:00,33.23,33.26,33.23,33.24,15700.0,22.5324,22.5528,22.5324,22.5392,15700.0
2010-09-24 12:30:00,33.25,33.26,33.24,33.24,18400.0,22.546,22.5528,22.5392,22.5392,18400.0
2010-09-24 12:35:00,33.24,33.24,33.22,33.22,15000.0,22.5392,22.5392,22.5256,22.5256,15000.0
2010-09-24 12:40:00,33.23,33.26,33.21,33.25,30400.0,22.5324,22.5528,22.5189,22.546,30400.0
2010-09-24 12:45:00,33.25,33.28,33.24,33.25,5900.0,22.546,22.5663,22.5392,22.546,5900.0
2010-09-24 12:50:00,33.26,33.26,33.22,33.23,9300.0,22.5528,22.5528,22.5256,22.5324,9300.0
2010-09-24 12:55:00,33.24,33.24,33.22,33.23,9100.0,22.5392,22.5392,22.5256,22.5324,9100.0
2010-09-24 13:00:00,33.23,33.29,33.23,33.28,11700.0,22.5324,22.5731,22.5324,22.5663,11700.0
2010-09-24 13:05:00,33.28,33.29,33.28,33.28,3900.0,22.5663,22.5731,22.5663,22.5663,3900.0
2010-09-24 13:10:00,33.28,33.3,33.26,33.28,12400.0,22.5663,22.5799,22.5528,22.5663,12400.0
2010-09-24 13:15:00,33.29,33.31,33.28,33.29,10700.0,22.5731,22.5867,22.5663,22.5731,10700.0
2010-09-24 13:20:00,33.29,33.3,33.28,33.29,3100.0,22.5731,22.5799,22.5663,22.5731,3100.0
2010-09-24 13:25:00,33.3,33.34,33.3,33.32,10200.0,22.5799,22.607,22.5799,22.5934,10200.0
2010-09-24 13:30:00,33.32,33.35,33.31,33.35,10400.0,22.5934,22.6138,22.5867,22.6138,10400.0
2010-09-24 13:35:00,33.34,33.37,33.32,33.32,14300.0,22.607,22.6274,22.5934,22.5934,14300.0
2010-09-24 13:40:00,33.33,33.35,33.31,33.32,9300.0,22.6002,22.6138,22.5867,22.5934,9300.0
2010-09-24 13:45:00,33.32,33.36,33.32,33.35,17600.0,22.5934,22.6206,22.5934,22.6138,17600.0
2010-09-24 13:50:00,33.35,33.35,33.33,33.34,22800.0,22.6138,22.6138,22.6002,22.607,22800.0
2010-09-24 13:55:00,33.34,33.4,33.34,33.39,27100.0,22.607,22.6477,22.607,22.6409,27100.0
2010-09-24 14:00:00,33.39,33.43,33.39,33.41,47000.0,22.6409,22.668,22.6409,22.6545,47000.0
2010-09-24 14:05:00,33.41,33.42,33.38,33.4,32900.0,22.6545,22.6613,22.6341,22.6477,32900.0
2010-09-24 14:10:00,33.4,33.42,33.39,33.41,41100.0,22.6477,22.6613,22.6409,22.6545,41100.0
2010-09-24 14:15:00,33.42,33.47,33.42,33.44,27900.0,22.6613,22.6952,22.6613,22.6748,27900.0
2010-09-24 14:20:00,33.44,33.47,33.44,33.46,16200.0,22.6748,22.6952,22.6748,22.6884,16200.0
2010-09-24 14:25:00,33.46,33.47,33.42,33.46,38800.0,22.6884,22.6952,22.6613,22.6884,38800.0
2010-09-24 14:30:00,33.45,33.48,33.45,33.48,9600.0,22.6816,22.7019,22.6816,22.7019,9600.0
2010-09-24 14:35:00,33.47,33.52,33.47,33.51,23000.0,22.6952,22.7291,22.6952,22.7223,23000.0
2010-09-24 14:40:00,33.5,33.5,33.45,33.48,14200.0,22.7155,22.7155,22.6816,22.7019,14200.0
2010-09-24 14:45:00,33.47,33.5,33.46,33.48,43800.0,22.6952,22.7155,22.6884,22.7019,43800.0
2010-09-24 14:50:00,33.48,33.52,33.46,33.52,23500.0,22.7019,22.7291,22.6884,22.7291,23500.0
2010-09-24 14:55:00,33.53,33.55,33.49,33.52,35100.0,22.7358,22.7494,22.7087,22.7291,35100.0
2010-09-24 15:00:00,33.51,33.52,33.51,33.51,28700.0,22.7223,22.7291,22.7223,22.7223,28700.0
2010-09-24 15:05:00,33.51,33.52,33.51,33.51,11700.0,22.7223,22.7291,22.7223,22.7223,11700.0
2010-09-24 15:10:00,33.52,33.52,33.49,33.49,29100.0,22.7291,22.7291,22.7087,22.7087,29100.0
2010-09-24 15:15:00,33.49,33.49,33.46,33.47,27600.0,22.7087,22.7087,22.6884,22.6952,27600.0
2010-09-24 15:20:00,33.48,33.48,33.45,33.47,35400.0,22.7019,22.7019,22.6816,22.6952,35400.0
2010-09-24 15:25:00,33.48,33.51,33.44,33.44,51500.0,22.7019,22.7223,22.6748,22.6748,51500.0
2010-09-24 15:30:00,33.44,33.45,33.4,33.43,54300.0,22.6748,22.6816,22.6477,22.668,54300.0
2010-09-24 15:35:00,33.43,33.51,33.43,33.49,50000.0,22.668,22.7223,22.668,22.7087,50000.0
2010-09-24 15:40:00,33.48,33.49,33.46,33.46,49000.0,22.7019,22.7087,22.6884,22.6884,49000.0
2010-09-24 15:45:00,33.46,33.48,33.44,33.44,75500.0,22.6884,22.7019,22.6748,22.6748,75500.0
2010-09-24 15:50:00,33.45,33.45,33.4,33.41,68200.0,22.6816,22.6816,22.6477,22.6545,68200.0
2010-09-24 15:55:00,33.41,33.47,33.4,33.47,156500.0,22.6545,22.6952,22.6477,22.6952,156500.0
2010-09-27 09:30:00,33.34,33.34,33.05,33.1,30100.0,22.607,22.607,22.4104,22.4443,30100.0
2010-09-27 09:35:00,33.14,33.29,33.09,33.09,22700.0,22.4714,22.5731,22.4375,22.4375,22700.0
2010-09-27 09:40:00,33.11,33.19,33.09,33.18,17700.0,22.4511,22.5053,22.4375,22.4985,17700.0
2010-09-27 09:45:00,33.19,33.26,33.13,33.13,29200.0,22.5053,22.5528,22.4646,22.4646,29200.0
2010-09-27 09:50:00,33.13,33.13,33.06,33.11,11600.0,22.4646,22.4646,22.4172,22.4511,11600.0
2010-09-27 09:55:00,33.1,33.16,33.1,33.16,6200.0,22.4443,22.485,22.4443,22.485,6200.0
2010-09-27 10:00:00,33.15,33.19,33.15,33.17,11700.0,22.4782,22.5053,22.4782,22.4917,11700.0
2010-09-27 10:05:00,33.17,33.17,33.13,33.16,16100.0,22.4917,22.4917,22.4646,22.485,16100.0
2010-09-27 10:10:00,33.16,33.17,33.11,33.11,8800.0,22.485,22.4917,22.4511,22.4511,8800.0
2010-09-27 10:15:00,33.11,33.13,33.06,33.11,7400.0,22.4511,22.4646,22.4172,22.4511,7400.0
2010-09-27 10:20:00,33.11,33.16,33.1,33.15,8500.0,22.4511,22.485,22.4443,22.4782,8500.0
2010-09-27 10:25:00,33.15,33.21,33.12,33.2,9200.0,22.4782,22.5189,22.4578,22.5121,9200.0
2010-09-27 10:30:00,33.2,33.2,33.14,33.19,8400.0,22.5121,22.5121,22.4714,22.5053,8400.0
2010-09-27 10:35:00,33.19,33.19,33.12,33.13,7200.0,22.5053,22.5053,22.4578,22.4646,7200.0
2010-09-27 10:40:00,33.13,33.17,33.12,33.17,11500.0,22.4646,22.4917,22.4578,22.4917,11500.0
2010-09-27 10:45:00,33.17,33.18,33.16,33.17,4600.0,22.4917,22.4985,22.485,22.4917,4600.0
2010-09-27 10:50:00,33.17,33.18,33.1,33.11,7500.0,22.4917,22.4985,22.4443,22.4511,7500.0
2010-09-27 10:55:00,33.11,33.13,33.1,33.12,9500.0,22.4511,22.4646,22.4443,22.4578,9500.0
2010-09-27 11:00:00,33.12,33.12,33.08,33.1,7700.0,22.4578,22.4578,22.4307,22.4443,7700.0
2010-09-27 11:05:00,33.09,33.1,33.07,33.08,4700.0,22.4375,22.4443,22.4239,22.4307,4700.0
2010-09-27 11:10:00,33.07,33.09,33.03,33.04,9700.0,22.4239,22.4375,22.3968,22.4036,9700.0
2010-09-27 11:15:00,33.03,33.05,32.97,33.05,10600.0,22.3968,22.4104,22.3561,22.4104,10600.0
2010-09-27 11:20:00,33.04,33.05,33.02,33.05,5400.0,22.4036,22.4104,22.39,22.4104,5400.0
2010-09-27 11:25:00,33.04,33.05,33.01,33.03,7400.0,22.4036,22.4104,22.3832,22.3968,7400.0
2010-09-27 11:30:00,33.04,33.06,33.03,33.05,6700.0,22.4036,22.4172,22.3968,22.4104,6700.0
2010-09-27 11:35:00,33.05,33.06,33.0,33.01,7400.0,22.4104,22.4172,22.3765,22.3832,7400.0
2010-09-27 11:40:00,33.02,33.03,33.0,33.01,5600.0,22.39,22.3968,22.3765,22.3832,5600.0
2010-09-27 11:45:00,33.01,33.03,33.0,33.01,8000.0,22.3832,22.3968,22.3765,22.3832,8000.0
2010-09-27 11:50:00,33.01,33.02,33.0,33.01,3600.0,22.3832,22.39,22.3765,22.3832,3600.0
2010-09-27 11:55:00,33.01,33.02,32.98,32.98,7600.0,22.3832,22.39,22.3629,22.3629,7600.0
2010-09-27 12:00:00,32.98,33.02,32.97,33.02,9800.0,22.3629,22.39,22.3561,22.39,9800.0
2010-09-27 12:05:00,33.01,33.02,32.99,32.99,5900.0,22.3832,22.39,22.3697,22.3697,5900.0
2010-09-27 12:10:00,32.99,32.99,32.93,32.94,20000.0,22.3697,22.3697,22.329,22.3358,20000.0
2010-09-27 12:15:00,32.94,32.97,32.94,32.96,2300.0,22.3358,22.3561,22.3358,22.3493,2300.0
2010-09-27 12:20:00,32.96,32.96,32.88,32.88,10300.0,22.3493,22.3493,22.2951,22.2951,10300.0
2010-09-27 12:25:00,32.89,32.91,32.88,32.91,3900.0,22.3019,22.3154,22.2951,22.3154,3900.0
2010-09-27 12:30:00,32.9,32.91,32.79,32.83,58700.0,22.3087,22.3154,22.2341,22.2612,58700.0
2010-09-27 12:35:00,32.83,32.87,32.83,32.86,6900.0,22.2612,22.2883,22.2612,22.2815,6900.0
2010-09-27 12:40:00,32.87,32.87,32.82,32.87,7400.0,22.2883,22.2883,22.2544,22.2883,7400.0
2010-09-27 12:45:00,32.87,32.88,32.86,32.88,2200.0,22.2883,22.2951,22.2815,22.2951,2200.0
2010-09-27 12:50:00,32.89,32.9,32.88,32.88,5200.0,22.3019,22.3087,22.2951,22.2951,5200.0
2010-09-27 12:55:00,32.89,32.89,32.81,32.86,29500.0,22.3019,22.3019,22.2476,22.2815,29500.0
2010-09-27 13:00:00,32.87,32.87,32.81,32.87,16000.0,22.2883,22.2883,22.2476,22.2883,16000.0
2010-09-27 13:05:00,32.87,32.92,32.86,32.92,7800.0,22.2883,22.3222,22.2815,22.3222,7800.0
2010-09-27 13:10:00,32.92,32.92,32.88,32.88,7200.0,22.3222,22.3222,22.2951,22.2951,7200.0
2010-09-27 13:15:00,32.88,32.89,32.88,32.88,5700.0,22.2951,22.3019,22.2951,22.2951,5700.0
2010-09-27 13:20:00,32.88,32.89,32.84,32.87,11200.0,22.2951,22.3019,22.268,22.2883,11200.0
2010-09-27 13:25:00,32.87,32.87,32.84,32.86,22700.0,22.2883,22.2883,22.268,22.2815,22700.0
2010-09-27 13:30:00,32.87,32.89,32.86,32.89,9700.0,22.2883,22.3019,22.2815,22.3019,9700.0
2010-09-27 13:35:00,32.89,32.9,32.88,32.89,6000.0,22.3019,22.3087,22.2951,22.3019,6000.0
2010-09-27 13:40:00,32.89,32.92,32.88,32.89,20400.0,22.3019,22.3222,22.2951,22.3019,20400.0
2010-09-27 13:45:00,32.89,32.93,32.89,32.91,9800.0,22.3019,22.329,22.3019,22.3154,9800.0
2010-09-27 13:50:00,32.92,32.93,32.92,32.93,1700.0,22.3222,22.329,22.3222,22.329,1700.0
2010-09-27 13:55:00,32.92,32.93,32.92,32.92,4400.0,22.3222,22.329,22.3222,22.3222,4400.0
2010-09-27 14:00:00,32.92,32.93,32.9,32.92,13100.0,22.3222,22.329,22.3087,22.3222,13100.0
2010-09-27 14:05:00,32.92,33.02,32.91,33.02,22100.0,22.3222,22.39,22.3154,22.39,22100.0
2010-09-27 14:10:00,33.01,33.19,33.0,33.07,243600.0,22.3832,22.5053,22.3765,22.4239,243600.0
2010-09-27 14:15:00,33.06,33.29,33.02,33.19,82500.0,22.4172,22.5731,22.39,22.5053,82500.0
2010-09-27 14:20:00,33.19,33.23,33.05,33.16,53500.0,22.5053,22.5324,22.4104,22.485,53500.0
2010-09-27 14:25:00,33.16,33.18,33.11,33.11,19400.0,22.485,22.4985,22.4511,22.4511,19400.0
2010-09-27 14:30:00,33.11,33.13,33.05,33.06,46000.0,22.4511,22.4646,22.4104,22.4172,46000.0
2010-09-27 14:35:00,33.05,33.09,33.05,33.08,7000.0,22.4104,22.4375,22.4104,22.4307,7000.0
2010-09-27 14:40:00,33.08,33.2,33.08,33.17,40300.0,22.4307,22.5121,22.4307,22.4917,40300.0
2010-09-27 14:45:00,33.17,33.17,33.11,33.13,10200.0,22.4917,22.4917,22.4511,22.4646,10200.0
2010-09-27 14:50:00,33.13,33.14,33.11,33.13,14100.0,22.4646,22.4714,22.4511,22.4646,14100.0
2010-09-27 14:55:00,33.12,33.13,33.06,33.06,24100.0,22.4578,22.4646,22.4172,22.4172,24100.0
2010-09-27 15:00:00,33.06,33.07,33.04,33.05,19500.0,22.4172,22.4239,22.4036,22.4104,19500.0
2010-09-27 15:05:00,33.05,33.08,33.05,33.07,15200.0,22.4104,22.4307,22.4104,22.4239,15200.0
2010-09-27 15:10:00,33.07,33.07,33.06,33.06,22700.0,22.4239,22.4239,22.4172,22.4172,22700.0
2010-09-27 15:15:00,33.06,33.07,33.04,33.05,20700.0,22.4172,22.4239,22.4036,22.4104,20700.0
2010-09-27 15:20:00,33.06,33.06,33.04,33.04,21300.0,22.4172,22.4172,22.4036,22.4036,21300.0
2010-09-27 15:25:00,33.04,33.05,32.99,33.0,39100.0,22.4036,22.4104,22.3697,22.3765,39100.0
2010-09-27 15:30:00,33.0,33.01,32.95,32.95,58000.0,22.3765,22.3832,22.3426,22.3426,58000.0
2010-09-27 15:35:00,32.95,32.96,32.9,32.93,59400.0,22.3426,22.3493,22.3087,22.329,59400.0
2010-09-27 15:40:00,32.93,32.94,32.87,32.91,54900.0,22.329,22.3358,22.2883,22.3154,54900.0
2010-09-27 15:45:00,32.91,32.91,32.88,32.9,71400.0,22.3154,22.3154,22.2951,22.3087,71400.0
2010-09-27 15:50:00,32.89,32.9,32.84,32.85,75100.0,22.3019,22.3087,22.268,22.2748,75100.0
2010-09-27 15:55:00,32.86,32.87,32.83,32.86,156900.0,22.2815,22.2883,22.2612,22.2815,156900.0
2010-09-28 09:30:00,32.98,33.01,32.75,32.78,39900.0,22.3629,22.3832,22.2069,22.2273,39900.0
2010-09-28 09:35:00,32.78,32.86,32.74,32.77,20400.0,22.2273,22.2815,22.2002,22.2205,20400.0
2010-09-28 09:40:00,32.76,32.76,32.63,32.63,14500.0,22.2137,22.2137,22.1256,22.1256,14500.0
2010-09-28 09:45:00,32.64,32.74,32.61,32.71,14000.0,22.1324,22.2002,22.112,22.1798,14000.0
2010-09-28 09:50:00,32.71,32.77,32.68,32.68,9400.0,22.1798,22.2205,22.1595,22.1595,9400.0
2010-09-28 09:55:00,32.67,32.67,32.63,32.65,14500.0,22.1527,22.1527,22.1256,22.1391,14500.0
2010-09-28 10:00:00,32.65,32.66,32.5,32.6,37300.0,22.1391,22.1459,22.0374,22.1052,37300.0
2010-09-28 10:05:00,32.59,32.61,32.57,32.58,11300.0,22.0985,22.112,22.0849,22.0917,11300.0
2010-09-28 10:10:00,32.58,32.66,32.57,32.65,8000.0,22.0917,22.1459,22.0849,22.1391,8000.0
2010-09-28 10:15:00,32.66,32.67,32.64,32.66,13800.0,22.1459,22.1527,22.1324,22.1459,13800.0
2010-09-28 10:20:00,32.67,32.77,32.64,32.75,18000.0,22.1527,22.2205,22.1324,22.2069,18000.0
2010-09-28 10:25:00,32.76,32.83,32.76,32.79,11700.0,22.2137,22.2612,22.2137,22.2341,11700.0
2010-09-28 10:30:00,32.79,32.84,32.75,32.75,16200.0,22.2341,22.268,22.2069,22.2069,16200.0
2010-09-28 10:35:00,32.75,32.76,32.73,32.76,8400.0,22.2069,22.2137,22.1934,22.2137,8400.0
2010-09-28 10:40:00,32.77,32.81,32.76,32.79,11000.0,22.2205,22.2476,22.2137,22.2341,11000.0
2010-09-28 10:45:00,32.79,32.8,32.77,32.8,6600.0,22.2341,22.2409,22.2205,22.2409,6600.0
2010-09-28 10:50:00,32.8,32.81,32.79,32.79,4500.0,22.2409,22.2476,22.2341,22.2341,4500.0
2010-09-28 10:55:00,32.8,32.83,32.79,32.83,4900.0,22.2409,22.2612,22.2341,22.2612,4900.0
2010-09-28 11:00:00,32.83,32.86,32.81,32.82,12800.0,22.2612,22.2815,22.2476,22.2544,12800.0
2010-09-28 11:05:00,32.81,32.81,32.77,32.79,14200.0,22.2476,22.2476,22.2205,22.2341,14200.0
2010-09-28 11:10:00,32.8,32.84,32.8,32.84,4000.0,22.2409,22.268,22.2409,22.268,4000.0
2010-09-28 11:15:00,32.84,32.86,32.81,32.86,7100.0,22.268,22.2815,22.2476,22.2815,7100.0
2010-09-28 11:20:00,32.87,32.9,32.86,32.87,16200.0,22.2883,22.3087,22.2815,22.2883,16200.0
2010-09-28 11:25:00,32.87,32.94,32.86,32.91,9800.0,22.2883,22.3358,22.2815,22.3154,9800.0
2010-09-28 11:30:00,32.93,32.96,32.92,32.92,7700.0,22.329,22.3493,22.3222,22.3222,7700.0
2010-09-28 11:35:00,32.92,32.98,32.92,32.96,11700.0,22.3222,22.3629,22.3222,22.3493,11700.0
2010-09-28 11:40:00,32.96,33.01,32.94,32.94,8800.0,22.3493,22.3832,22.3358,22.3358,8800.0
2010-09-28 11:45:00,32.93,32.94,32.91,32.94,6900.0,22.329,22.3358,22.3154,22.3358,6900.0
2010-09-28 11:50:00,32.94,32.96,32.92,32.93,5300.0,22.3358,22.3493,22.3222,22.329,5300.0
2010-09-28 11:55:00,32.94,32.98,32.93,32.98,7900.0,22.3358,22.3629,22.329,22.3629,7900.0
2010-09-28 12:00:00,32.97,32.97,32.9,32.92,5900.0,22.3561,22.3561,22.3087,22.3222,5900.0
2010-09-28 12:05:00,32.91,32.96,32.91,32.95,5400.0,22.3154,22.3493,22.3154,22.3426,5400.0
2010-09-28 12:10:00,32.94,32.99,32.94,32.98,7000.0,22.3358,22.3697,22.3358,22.3629,7000.0
2010-09-28 12:15:00,32.97,32.99,32.95,32.96,7500.0,22.3561,22.3697,22.3426,22.3493,7500.0
2010-09-28 12:20:00,32.96,32.98,32.96,32.98,5900.0,22.3493,22.3629,22.3493,22.3629,5900.0
2010-09-28 12:25:00,32.97,32.99,32.95,32.96,16600.0,22.3561,22.3697,22.3426,22.3493,16600.0
2010-09-28 12:30:00,32.97,32.98,32.95,32.95,14100.0,22.3561,22.3629,22.3426,22.3426,14100.0
2010-09-28 12:35:00,32.96,32.97,32.93,32.93,2700.0,22.3493,22.3561,22.329,22.329,2700.0
2010-09-28 12:40:00,32.94,32.94,32.93,32.94,1900.0,22.3358,22.3358,22.329,22.3358,1900.0
2010-09-28 12:45:00,32.94,32.99,32.94,32.95,5700.0,22.3358,22.3697,22.3358,22.3426,5700.0
2010-09-28 12:50:00,32.97,32.98,32.96,32.98,1700.0,22.3561,22.3629,22.3493,22.3629,1700.0
2010-09-28 12:55:00,32.98,32.98,32.96,32.97,6100.0,22.3629,22.3629,22.3493,22.3561,6100.0
2010-09-28 13:00:00,32.97,33.0,32.96,32.96,7100.0,22.3561,22.3765,22.3493,22.3493,7100.0
2010-09-28 13:05:00,32.94,32.94,32.9,32.9,2900.0,22.3358,22.3358,22.3087,22.3087,2900.0
2010-09-28 13:10:00,32.9,32.92,32.9,32.92,4000.0,22.3087,22.3222,22.3087,22.3222,4000.0
2010-09-28 13:15:00,32.91,32.92,32.88,32.9,13300.0,22.3154,22.3222,22.2951,22.3087,13300.0
2010-09-28 13:20:00,32.91,32.94,32.91,32.93,16400.0,22.3154,22.3358,22.3154,22.329,16400.0
2010-09-28 13:25:00,32.94,32.97,32.94,32.96,11400.0,22.3358,22.3561,22.3358,22.3493,11400.0
2010-09-28 13:30:00,32.97,33.01,32.97,33.01,10300.0,22.3561,22.3832,22.3561,22.3832,10300.0
2010-09-28 13:35:00,33.02,33.06,33.01,33.02,19800.0,22.39,22.4172,22.3832,22.39,19800.0
2010-09-28 13:40:00,33.01,33.04,33.0,33.04,12800.0,22.3832,22.4036,22.3765,22.4036,12800.0
2010-09-28 13:45:00,33.03,33.04,33.01,33.04,12400.0,22.3968,22.4036,22.3832,22.4036,12400.0
2010-09-28 13:50:00,33.04,33.11,33.02,33.09,28000.0,22.4036,22.4511,22.39,22.4375,28000.0
2010-09-28 13:55:00,33.08,33.14,33.08,33.12,23000.0,22.4307,22.4714,22.4307,22.4578,23000.0
2010-09-28 14:00:00,33.13,33.13,33.09,33.11,17900.0,22.4646,22.4646,22.4375,22.4511,17900.0
2010-09-28 14:05:00,33.1,33.11,33.09,33.09,11000.0,22.4443,22.4511,22.4375,22.4375,11000.0
2010-09-28 14:10:00,33.09,33.13,33.09,33.1,14200.0,22.4375,22.4646,22.4375,22.4443,14200.0
2010-09-28 14:15:00,33.09,33.12,33.08,33.1,12000.0,22.4375,22.4578,22.4307,22.4443,12000.0
2010-09-28 14:20:00,33.1,33.12,33.08,33.08,13600.0,22.4443,22.4578,22.4307,22.4307,13600.0
2010-09-28 14:25:00,33.08,33.09,33.04,33.04,15800.0,22.4307,22.4375,22.4036,22.4036,15800.0
2010-09-28 14:30:00,33.04,33.05,33.02,33.02,14900.0,22.4036,22.4104,22.39,22.39,14900.0
2010-09-28 14:35:00,33.03,33.03,32.99,33.02,25600.0,22.3968,22.3968,22.3697,22.39,25600.0
2010-09-28 14:40:00,33.01,33.03,32.98,33.01,18000.0,22.3832,22.3968,22.3629,22.3832,18000.0
2010-09-28 14:45:00,33.01,33.01,32.96,32.99,16800.0,22.3832,22.3832,22.3493,22.3697,16800.0
2010-09-28 14:50:00,32.99,33.0,32.96,32.98,13400.0,22.3697,22.3765,22.3493,22.3629,13400.0
2010-09-28 14:55:00,32.97,33.0,32.96,33.0,17800.0,22.3561,22.3765,22.3493,22.3765,17800.0
2010-09-28 15:00:00,33.01,33.02,33.0,33.02,21300.0,22.3832,22.39,22.3765,22.39,21300.0
2010-09-28 15:05:00,33.02,33.06,33.01,33.06,22000.0,22.39,22.4172,22.3832,22.4172,22000.0
2010-09-28 15:10:00,33.06,33.06,33.02,33.04,21200.0,22.4172,22.4172,22.39,22.4036,21200.0
2010-09-28 15:15:00,33.04,33.08,33.03,33.07,15900.0,22.4036,22.4307,22.3968,22.4239,15900.0
2010-09-28 15:20:00,33.06,33.07,33.04,33.04,18600.0,22.4172,22.4239,22.4036,22.4036,18600.0
2010-09-28 15:25:00,33.04,33.06,33.02,33.04,18900.0,22.4036,22.4172,22.39,22.4036,18900.0
2010-09-28 15:30:00,33.04,33.12,33.04,33.11,29300.0,22.4036,22.4578,22.4036,22.4511,29300.0
2010-09-28 15:35:00,33.12,33.15,33.1,33.15,31300.0,22.4578,22.4782,22.4443,22.4782,31300.0
2010-09-28 15:40:00,33.16,33.17,33.12,33.12,28600.0,22.485,22.4917,22.4578,22.4578,28600.0
2010-09-28 15:45:00,33.13,33.23,33.13,33.21,102800.0,22.4646,22.5324,22.4646,22.5189,102800.0
2010-09-28 15:50:00,33.21,33.29,33.21,33.28,73600.0,22.5189,22.5731,22.5189,22.5663,73600.0
2010-09-28 15:55:00,33.28,33.29,33.2,33.2,118700.0,22.5663,22.5731,22.5121,22.5121,118700.0
2010-09-29 09:30:00,32.92,32.95,32.71,32.83,22700.0,22.4535,22.474,22.3103,22.3921,22700.0
2010-09-29 09:35:00,32.83,32.98,32.81,32.97,16300.0,22.3921,22.4945,22.3785,22.4876,16300.0
2010-09-29 09:40:00,32.97,33.17,32.97,33.16,19400.0,22.4876,22.624,22.4876,22.6172,19400.0
2010-09-29 09:45:00,33.17,33.23,33.17,33.22,38600.0,22.624,22.665,22.624,22.6581,38600.0
2010-09-29 09:50:00,33.21,33.24,33.18,33.21,30100.0,22.6513,22.6718,22.6309,22.6513,30100.0
2010-09-29 09:55:00,33.2,33.22,33.15,33.21,31300.0,22.6445,22.6581,22.6104,22.6513,31300.0
2010-09-29 10:00:00,33.21,33.29,33.21,33.29,28200.0,22.6513,22.7059,22.6513,22.7059,28200.0
2010-09-29 10:05:00,33.29,33.3,33.28,33.29,14300.0,22.7059,22.7127,22.6991,22.7059,14300.0
2010-09-29 10:10:00,33.28,33.29,33.25,33.27,9900.0,22.6991,22.7059,22.6786,22.6922,9900.0
2010-09-29 10:15:00,33.26,33.27,33.14,33.16,24000.0,22.6854,22.6922,22.6036,22.6172,24000.0
2010-09-29 10:20:00,33.15,33.17,33.09,33.09,18800.0,22.6104,22.624,22.5695,22.5695,18800.0
2010-09-29 10:25:00,33.09,33.09,33.04,33.08,17900.0,22.5695,22.5695,22.5354,22.5627,17900.0
2010-09-29 10:30:00,33.07,33.12,33.06,33.09,24400.0,22.5558,22.5899,22.549,22.5695,24400.0
2010-09-29 10:35:00,33.08,33.09,33.06,33.06,11300.0,22.5627,22.5695,22.549,22.549,11300.0
2010-09-29 10:40:00,33.07,33.1,33.03,33.04,24400.0,22.5558,22.5763,22.5286,22.5354,24400.0
2010-09-29 10:45:00,33.03,33.18,33.02,33.13,35200.0,22.5286,22.6309,22.5217,22.5968,35200.0
2010-09-29 10:50:00,33.13,33.13,33.05,33.08,25100.0,22.5968,22.5968,22.5422,22.5627,25100.0
2010-09-29 10:55:00,33.07,33.09,33.01,33.08,22400.0,22.5558,22.5695,22.5149,22.5627,22400.0
2010-09-29 11:00:00,33.08,33.13,33.07,33.12,13200.0,22.5627,22.5968,22.5558,22.5899,13200.0
2010-09-29 11:05:00,33.13,33.16,33.12,33.14,15000.0,22.5968,22.6172,22.5899,22.6036,15000.0
2010-09-29 11:10:00,33.14,33.15,33.1,33.1,11400.0,22.6036,22.6104,22.5763,22.5763,11400.0
2010-09-29 11:15:00,33.1,33.1,33.05,33.07,11100.0,22.5763,22.5763,22.5422,22.5558,11100.0
2010-09-29 11:20:00,33.06,33.12,33.05,33.12,13200.0,22.549,22.5899,22.5422,22.5899,13200.0
2010-09-29 11:25:00,33.12,33.2,33.12,33.2,29900.0,22.5899,22.6445,22.5899,22.6445,29900.0
2010-09-29 11:30:00,33.19,33.19,33.15,33.15,11700.0,22.6377,22.6377,22.6104,22.6104,11700.0
2010-09-29 11:35:00,33.15,33.22,33.15,33.18,18100.0,22.6104,22.6581,22.6104,22.6309,18100.0
2010-09-29 11:40:00,33.18,33.19,33.17,33.18,6100.0,22.6309,22.6377,22.624,22.6309,6100.0
2010-09-29 11:45:00,33.18,33.24,33.18,33.21,16300.0,22.6309,22.6718,22.6309,22.6513,16300.0
2010-09-29 11:50:00,33.21,33.24,33.2,33.24,12700.0,22.6513,22.6718,22.6445,22.6718,12700.0
2010-09-29 11:55:00,33.24,33.29,33.24,33.27,20500.0,22.6718,22.7059,22.6718,22.6922,20500.0
2010-09-29 12:00:00,33.26,33.31,33.26,33.3,59200.0,22.6854,22.7195,22.6854,22.7127,59200.0
2010-09-29 12:05:00,33.3,33.33,33.28,33.33,17600.0,22.7127,22.7332,22.6991,22.7332,17600.0
2010-09-29 12:10:00,33.33,33.34,33.31,33.34,14100.0,22.7332,22.74,22.7195,22.74,14100.0
2010-09-29 12:15:00,33.34,33.36,33.34,33.35,9300.0,22.74,22.7536,22.74,22.7468,9300.0
2010-09-29 12:20:00,33.35,33.4,33.33,33.36,57800.0,22.7468,22.7809,22.7332,22.7536,57800.0
2010-09-29 12:25:00,33.35,33.37,33.32,33.33,18200.0,22.7468,22.7605,22.7264,22.7332,18200.0
2010-09-29 12:30:00,33.32,33.32,33.3,33.3,9600.0,22.7264,22.7264,22.7127,22.7127,9600.0
2010-09-29 12:35:00,33.3,33.35,33.29,33.35,24300.0,22.7127,22.7468,22.7059,22.7468,24300.0
2010-09-29 12:40:00,33.35,33.36,33.29,33.35,78500.0,22.7468,22.7536,22.7059,22.7468,78500.0
2010-09-29 12:45:00,33.35,33.35,33.3,33.34,8900.0,22.7468,22.7468,22.7127,22.74,8900.0
2010-09-29 12:50:00,33.35,33.36,33.33,33.35,5200.0,22.7468,22.7536,22.7332,22.7468,5200.0
2010-09-29 12:55:00,33.35,33.35,33.29,33.3,8600.0,22.7468,22.7468,22.7059,22.7127,8600.0
2010-09-29 13:00:00,33.3,33.33,33.3,33.33,11800.0,22.7127,22.7332,22.7127,22.7332,11800.0
2010-09-29 13:05:00,33.33,33.35,33.29,33.29,17400.0,22.7332,22.7468,22.7059,22.7059,17400.0
2010-09-29 13:10:00,33.3,33.33,33.3,33.32,15700.0,22.7127,22.7332,22.7127,22.7264,15700.0
2010-09-29 13:15:00,33.31,33.36,33.3,33.36,11800.0,22.7195,22.7536,22.7127,22.7536,11800.0
2010-09-29 13:20:00,33.35,33.36,33.31,33.31,8000.0,22.7468,22.7536,22.7195,22.7195,8000.0
2010-09-29 13:25:00,33.32,33.33,33.29,33.32,22700.0,22.7264,22.7332,22.7059,22.7264,22700.0
2010-09-29 13:30:00,33.31,33.34,33.3,33.34,15200.0,22.7195,22.74,22.7127,22.74,15200.0
2010-09-29 13:35:00,33.33,33.34,33.3,33.31,10500.0,22.7332,22.74,22.7127,22.7195,10500.0
2010-09-29 13:40:00,33.31,33.34,33.3,33.32,29900.0,22.7195,22.74,22.7127,22.7264,29900.0
2010-09-29 13:45:00,33.32,33.33,33.31,33.31,8600.0,22.7264,22.7332,22.7195,22.7195,8600.0
2010-09-29 13:50:00,33.31,33.32,33.3,33.3,10600.0,22.7195,22.7264,22.7127,22.7127,10600.0
2010-09-29 13:55:00,33.3,33.34,33.3,33.34,89800.0,22.7127,22.74,22.7127,22.74,89800.0
2010-09-29 14:00:00,33.33,33.35,33.32,33.34,17500.0,22.7332,22.7468,22.7264,22.74,17500.0
2010-09-29 14:05:00,33.33,33.33,33.31,33.31,2500.0,22.7332,22.7332,22.7195,22.7195,2500.0
2010-09-29 14:10:00,33.32,33.35,33.31,33.33,16000.0,22.7264,22.7468,22.7195,22.7332,16000.0
2010-09-29 14:15:00,33.32,33.32,33.29,33.3,10100.0,22.7264,22.7264,22.7059,22.7127,10100.0
2010-09-29 14:20:00,33.3,33.31,33.24,33.26,30200.0,22.7127,22.7195,22.6718,22.6854,30200.0
2010-09-29 14:25:00,33.26,33.29,33.22,33.29,17700.0,22.6854,22.7059,22.6581,22.7059,17700.0
2010-09-29 14:30:00,33.28,33.31,33.28,33.31,13700.0,22.6991,22.7195,22.6991,22.7195,13700.0
2010-09-29 14:35:00,33.31,33.31,33.29,33.31,16400.0,22.7195,22.7195,22.7059,22.7195,16400.0
2010-09-29 14:40:00,33.31,33.34,33.3,33.34,13100.0,22.7195,22.74,22.7127,22.74,13100.0
2010-09-29 14:45:00,33.34,33.34,33.29,33.3,13400.0,22.74,22.74,22.7059,22.7127,13400.0
2010-09-29 14:50:00,33.3,33.31,33.29,33.3,25200.0,22.7127,22.7195,22.7059,22.7127,25200.0
2010-09-29 14:55:00,33.31,33.33,33.3,33.33,14000.0,22.7195,22.7332,22.7127,22.7332,14000.0
2010-09-29 15:00:00,33.33,33.33,33.3,33.3,14600.0,22.7332,22.7332,22.7127,22.7127,14600.0
2010-09-29 15:05:00,33.3,33.31,33.24,33.24,37300.0,22.7127,22.7195,22.6718,22.6718,37300.0
2010-09-29 15:10:00,33.24,33.24,33.16,33.2,33100.0,22.6718,22.6718,22.6172,22.6445,33100.0
2010-09-29 15:15:00,33.2,33.21,33.17,33.21,85300.0,22.6445,22.6513,22.624,22.6513,85300.0
2010-09-29 15:20:00,33.21,33.27,33.21,33.27,62500.0,22.6513,22.6922,22.6513,22.6922,62500.0
2010-09-29 15:25:00,33.27,33.28,33.23,33.26,30500.0,22.6922,22.6991,22.665,22.6854,30500.0
2010-09-29 15:30:00,33.25,33.25,33.17,33.18,32300.0,22.6786,22.6786,22.624,22.6309,32300.0
2010-09-29 15:35:00,33.18,33.18,33.15,33.16,27600.0,22.6309,22.6309,22.6104,22.6172,27600.0
2010-09-29 15:40:00,33.17,33.17,33.1,33.12,31700.0,22.624,22.624,22.5763,22.5899,31700.0
2010-09-29 15:45:00,33.11,33.16,33.08,33.15,76100.0,22.5831,22.6172,22.5627,22.6104,76100.0
2010-09-29 15:50:00,33.15,33.17,33.14,33.15,32900.0,22.6104,22.624,22.6036,22.6104,32900.0
2010-09-29 15:55:00,33.16,33.17,33.15,33.16,55400.0,22.6172,22.624,22.6104,22.6172,55400.0
2010-09-30 09:30:00,33.42,33.42,32.98,33.06,67300.0,22.7946,22.7946,22.4945,22.549,67300.0
2010-09-30 09:35:00,33.07,33.12,33.04,33.08,43400.0,22.5558,22.5899,22.5354,22.5627,43400.0
2010-09-30 09:40:00,33.09,33.38,33.06,33.37,61100.0,22.5695,22.7673,22.549,22.7605,61100.0
2010-09-30 09:45:00,33.38,33.4,33.23,33.24,57800.0,22.7673,22.7809,22.665,22.6718,57800.0
2010-09-30 09:50:00,33.23,33.25,33.13,33.24,27000.0,22.665,22.6786,22.5968,22.6718,27000.0
2010-09-30 09:55:00,33.24,33.31,33.24,33.28,25700.0,22.6718,22.7195,22.6718,22.6991,25700.0
2010-09-30 10:00:00,33.28,33.28,33.16,33.18,19500.0,22.6991,22.6991,22.6172,22.6309,19500.0
2010-09-30 10:05:00,33.2,33.25,33.17,33.2,61500.0,22.6445,22.6786,22.624,22.6445,61500.0
2010-09-30 10:10:00,33.2,33.21,33.11,33.15,58500.0,22.6445,22.6513,22.5831,22.6104,58500.0
2010-09-30 10:15:00,33.16,33.19,33.15,33.15,26000.0,22.6172,22.6377,22.6104,22.6104,26000.0
2010-09-30 10:20:00,33.15,33.18,33.14,33.16,42500.0,22.6104,22.6309,22.6036,22.6172,42500.0
2010-09-30 10:25:00,33.17,33.28,33.17,33.26,118900.0,22.624,22.6991,22.624,22.6854,118900.0
2010-09-30 10:30:00,33.26,33.29,33.22,33.22,36300.0,22.6854,22.7059,22.6581,22.6581,36300.0
2010-09-30 10:35:00,33.22,33.26,33.18,33.18,65800.0,22.6581,22.6854,22.6309,22.6309,65800.0
2010-09-30 10:40:00,33.18,33.18,33.16,33.17,19400.0,22.6309,22.6309,22.6172,22.624,19400.0
2010-09-30 10:45:00,33.17,33.18,33.1,33.11,44200.0,22.624,22.6309,22.5763,22.5831,44200.0
2010-09-30 10:50:00,33.11,33.13,33.1,33.1,16900.0,22.5831,22.5968,22.5763,22.5763,16900.0
2010-09-30 10:55:00,33.1,33.1,33.07,33.09,32600.0,22.5763,22.5763,22.5558,22.5695,32600.0
2010-09-30 11:00:00,33.1,33.13,33.05,33.13,60400.0,22.5763,22.5968,22.5422,22.5968,60400.0
2010-09-30 11:05:00,33.13,33.15,33.06,33.07,26400.0,22.5968,22.6104,22.549,22.5558,26400.0
2010-09-30 11:10:00,33.07,33.14,33.07,33.11,21100.0,22.5558,22.6036,22.5558,22.5831,21100.0
2010-09-30 11:15:00,33.11,33.11,33.06,33.08,14100.0,22.5831,22.5831,22.549,22.5627,14100.0
2010-09-30 11:20:00,33.08,33.08,33.03,33.03,14000.0,22.5627,22.5627,22.5286,22.5286,14000.0
2010-09-30 11:25:00,33.02,33.02,32.96,32.97,21400.0,22.5217,22.5217,22.4808,22.4876,21400.0
2010-09-30 11:30:00,32.97,32.99,32.96,32.96,12300.0,22.4876,22.5013,22.4808,22.4808,12300.0
2010-09-30 11:35:00,32.95,32.95,32.87,32.94,23200.0,22.474,22.474,22.4194,22.4672,23200.0
2010-09-30 11:40:00,32.94,32.98,32.93,32.96,11400.0,22.4672,22.4945,22.4603,22.4808,11400.0
2010-09-30 11:45:00,32.96,32.97,32.93,32.94,13300.0,22.4808,22.4876,22.4603,22.4672,13300.0
2010-09-30 11:50:00,32.94,32.95,32.92,32.92,10700.0,22.4672,22.474,22.4535,22.4535,10700.0
2010-09-30 11:55:00,32.91,32.91,32.86,32.88,11100.0,22.4467,22.4467,22.4126,22.4262,11100.0
2010-09-30 12:00:00,32.89,32.9,32.78,32.78,23600.0,22.4331,22.4399,22.358,22.358,23600.0
2010-09-30 12:05:00,32.79,32.83,32.79,32.79,9800.0,22.3649,22.3921,22.3649,22.3649,9800.0
2010-09-30 12:10:00,32.8,32.8,32.75,32.76,12100.0,22.3717,22.3717,22.3376,22.3444,12100.0
2010-09-30 12:15:00,32.77,32.78,32.76,32.77,3600.0,22.3512,22.358,22.3444,22.3512,3600.0
2010-09-30 12:20:00,32.78,32.81,32.77,32.8,12600.0,22.358,22.3785,22.3512,22.3717,12600.0
2010-09-30 12:25:00,32.79,32.8,32.75,32.8,50400.0,22.3649,22.3717,22.3376,22.3717,50400.0
2010-09-30 12:30:00,32.79,33.06,32.79,32.85,28800.0,22.3649,22.549,22.3649,22.4058,28800.0
2010-09-30 12:35:00,32.85,32.89,32.84,32.89,14800.0,22.4058,22.4331,22.399,22.4331,14800.0
2010-09-30 12:40:00,32.89,32.94,32.89,32.94,16500.0,22.4331,22.4672,22.4331,22.4672,16500.0
2010-09-30 12:45:00,32.93,32.96,32.93,32.94,14100.0,22.4603,22.4808,22.4603,22.4672,14100.0
2010-09-30 12:50:00,32.95,33.03,32.95,33.02,12000.0,22.474,22.5286,22.474,22.5217,12000.0
2010-09-30 12:55:00,33.02,33.02,32.99,33.01,13400.0,22.5217,22.5217,22.5013,22.5149,13400.0
2010-09-30 13:00:00,33.01,33.01,32.99,33.0,15600.0,22.5149,22.5149,22.5013,22.5081,15600.0
2010-09-30 13:05:00,33.01,33.05,33.01,33.04,11200.0,22.5149,22.5422,22.5149,22.5354,11200.0
2010-09-30 13:10:00,33.05,33.06,33.0,33.01,22400.0,22.5422,22.549,22.5081,22.5149,22400.0
2010-09-30 13:15:00,33.01,33.03,33.01,33.03,9300.0,22.5149,22.5286,22.5149,22.5286,9300.0
2010-09-30 13:20:00,33.02,33.02,33.0,33.01,13000.0,22.5217,22.5217,22.5081,22.5149,13000.0
2010-09-30 13:25:00,33.01,33.05,33.01,33.04,25600.0,22.5149,22.5422,22.5149,22.5354,25600.0
2010-09-30 13:30:00,33.05,33.08,33.04,33.08,18700.0,22.5422,22.5627,22.5354,22.5627,18700.0
2010-09-30 13:35:00,33.08,33.08,33.05,33.05,12200.0,22.5627,22.5627,22.5422,22.5422,12200.0
2010-09-30 13:40:00,33.04,33.05,33.02,33.03,10200.0,22.5354,22.5422,22.5217,22.5286,10200.0
2010-09-30 13:45:00,33.03,33.05,33.01,33.02,13900.0,22.5286,22.5422,22.5149,22.5217,13900.0
2010-09-30 13:50:00,33.02,33.03,33.0,33.02,8200.0,22.5217,22.5286,22.5081,22.5217,8200.0
2010-09-30 13:55:00,33.02,33.04,33.02,33.04,10500.0,22.5217,22.5354,22.5217,22.5354,10500.0
2010-09-30 14:00:00,33.05,33.07,33.04,33.07,6900.0,22.5422,22.5558,22.5354,22.5558,6900.0
2010-09-30 14:05:00,33.06,33.07,33.04,33.05,22800.0,22.549,22.5558,22.5354,22.5422,22800.0
2010-09-30 14:10:00,33.05,33.05,33.01,33.04,22900.0,22.5422,22.5422,22.5149,22.5354,22900.0
2010-09-30 14:15:00,33.03,33.04,33.03,33.04,18300.0,22.5286,22.5354,22.5286,22.5354,18300.0
2010-09-30 14:20:00,33.04,33.04,33.03,33.04,12300.0,22.5354,22.5354,22.5286,22.5354,12300.0
2010-09-30 14:25:00,33.04,33.06,33.04,33.06,14300.0,22.5354,22.549,22.5354,22.549,14300.0
2010-09-30 14:30:00,33.06,33.07,33.05,33.07,12500.0,22.549,22.5558,22.5422,22.5558,12500.0
2010-09-30 14:35:00,33.07,33.11,33.06,33.07,27700.0,22.5558,22.5831,22.549,22.5558,27700.0
2010-09-30 14:40:00,33.07,33.08,33.07,33.07,12600.0,22.5558,22.5627,22.5558,22.5558,12600.0
2010-09-30 14:45:00,33.07,33.12,33.07,33.09,22600.0,22.5558,22.5899,22.5558,22.5695,22600.0
2010-09-30 14:50:00,33.08,33.09,33.07,33.09,17800.0,22.5627,22.5695,22.5558,22.5695,17800.0
2010-09-30 14:55:00,33.08,33.11,33.05,33.05,36300.0,22.5627,22.5831,22.5422,22.5422,36300.0
2010-09-30 15:00:00,33.06,33.11,33.05,33.11,39500.0,22.549,22.5831,22.5422,22.5831,39500.0
2010-09-30 15:05:00,33.1,33.13,33.1,33.12,28800.0,22.5763,22.5968,22.5763,22.5899,28800.0
2010-09-30 15:10:00,33.12,33.13,33.06,33.06,36300.0,22.5899,22.5968,22.549,22.549,36300.0
2010-09-30 15:15:00,33.06,33.11,33.05,33.1,41600.0,22.549,22.5831,22.5422,22.5763,41600.0
2010-09-30 15:20:00,33.09,33.13,33.09,33.13,30200.0,22.5695,22.5968,22.5695,22.5968,30200.0
2010-09-30 15:25:00,33.12,33.17,33.12,33.16,42300.0,22.5899,22.624,22.5899,22.6172,42300.0
2010-09-30 15:30:00,33.16,33.17,33.13,33.14,52500.0,22.6172,22.624,22.5968,22.6036,52500.0
2010-09-30 15:35:00,33.14,33.15,33.09,33.14,81100.0,22.6036,22.6104,22.5695,22.6036,81100.0
2010-09-30 15:40:00,33.14,33.15,33.12,33.15,37600.0,22.6036,22.6104,22.5899,22.6104,37600.0
2010-09-30 15:45:00,33.14,33.14,33.06,33.11,71600.0,22.6036,22.6036,22.549,22.5831,71600.0
2010-09-30 15:50:00,33.11,33.15,33.11,33.12,72800.0,22.5831,22.6104,22.5831,22.5899,72800.0
2010-09-30 15:55:00,33.12,33.12,33.04,33.04,110700.0,22.5899,22.5899,22.5354,22.5354,110700.0
2010-10-01 09:30:00,33.35,33.35,32.92,32.93,38500.0,22.7468,22.7468,22.4535,22.4603,38500.0
2010-10-01 09:35:00,32.91,33.08,32.91,33.0,7600.0,22.4467,22.5627,22.4467,22.5081,7600.0
2010-10-01 09:40:00,33.0,33.08,32.94,33.03,44100.0,22.5081,22.5627,22.4672,22.5286,44100.0
2010-10-01 09:45:00,33.07,33.1,32.97,33.0,29200.0,22.5558,22.5763,22.4876,22.5081,29200.0
2010-10-01 09:50:00,32.99,33.07,32.98,33.01,26700.0,22.5013,22.5558,22.4945,22.5149,26700.0
2010-10-01 09:55:00,33.01,33.11,32.99,33.08,27200.0,22.5149,22.5831,22.5013,22.5627,27200.0
2010-10-01 10:00:00,33.07,33.13,32.89,32.95,48100.0,22.5558,22.5968,22.4331,22.474,48100.0
2010-10-01 10:05:00,32.93,33.01,32.91,32.98,18200.0,22.4603,22.5149,22.4467,22.4945,18200.0
2010-10-01 10:10:00,32.97,33.13,32.97,33.13,26300.0,22.4876,22.5968,22.4876,22.5968,26300.0
2010-10-01 10:15:00,33.13,33.18,33.08,33.09,20500.0,22.5968,22.6309,22.5627,22.5695,20500.0
2010-10-01 10:20:00,33.08,33.08,32.92,32.92,14900.0,22.5627,22.5627,22.4535,22.4535,14900.0
2010-10-01 10:25:00,32.91,32.92,32.81,32.86,20800.0,22.4467,22.4535,22.3785,22.4126,20800.0
2010-10-01 10:30:00,32.85,32.87,32.77,32.85,35700.0,22.4058,22.4194,22.3512,22.4058,35700.0
2010-10-01 10:35:00,32.84,32.87,32.81,32.85,37100.0,22.399,22.4194,22.3785,22.4058,37100.0
2010-10-01 10:40:00,32.85,32.88,32.82,32.86,18200.0,22.4058,22.4262,22.3853,22.4126,18200.0
2010-10-01 10:45:00,32.88,32.88,32.83,32.85,6500.0,22.4262,22.4262,22.3921,22.4058,6500.0
2010-10-01 10:50:00,32.85,32.87,32.8,32.82,13800.0,22.4058,22.4194,22.3717,22.3853,13800.0
2010-10-01 10:55:00,32.82,32.92,32.81,32.87,20700.0,22.3853,22.4535,22.3785,22.4194,20700.0
2010-10-01 11:00:00,32.87,32.88,32.8,32.83,18000.0,22.4194,22.4262,22.3717,22.3921,18000.0
2010-10-01 11:05:00,32.83,32.83,32.77,32.81,17200.0,22.3921,22.3921,22.3512,22.3785,17200.0
2010-10-01 11:10:00,32.81,32.84,32.79,32.79,18400.0,22.3785,22.399,22.3649,22.3649,18400.0
2010-10-01 11:15:00,32.8,32.84,32.76,32.78,15400.0,22.3717,22.399,22.3444,22.358,15400.0
2010-10-01 11:20:00,32.78,32.81,32.78,32.78,9900.0,22.358,22.3785,22.358,22.358,9900.0
2010-10-01 11:25:00,32.78,32.79,32.72,32.75,10500.0,22.358,22.3649,22.3171,22.3376,10500.0
2010-10-01 11:30:00,32.76,32.76,32.7,32.71,16100.0,22.3444,22.3444,22.3035,22.3103,16100.0
2010-10-01 11:35:00,32.72,32.81,32.72,32.8,12300.0,22.3171,22.3785,22.3171,22.3717,12300.0
2010-10-01 11:40:00,32.8,32.87,32.8,32.86,13700.0,22.3717,22.4194,22.3717,22.4126,13700.0
2010-10-01 11:45:00,32.87,32.91,32.86,32.87,9100.0,22.4194,22.4467,22.4126,22.4194,9100.0
2010-10-01 11:50:00,32.86,32.87,32.86,32.87,3900.0,22.4126,22.4194,22.4126,22.4194,3900.0
2010-10-01 11:55:00,32.86,32.9,32.85,32.87,13400.0,22.4126,22.4399,22.4058,22.4194,13400.0
2010-10-01 12:00:00,32.88,32.89,32.84,32.87,8200.0,22.4262,22.4331,22.399,22.4194,8200.0
2010-10-01 12:05:00,32.86,32.92,32.86,32.9,12700.0,22.4126,22.4535,22.4126,22.4399,12700.0
2010-10-01 12:10:00,32.9,32.9,32.87,32.88,7200.0,22.4399,22.4399,22.4194,22.4262,7200.0
2010-10-01 12:15:00,32.88,32.88,32.83,32.83,7200.0,22.4262,22.4262,22.3921,22.3921,7200.0
2010-10-01 12:20:00,32.84,32.84,32.81,32.83,7500.0,22.399,22.399,22.3785,22.3921,7500.0
2010-10-01 12:25:00,32.82,32.83,32.78,32.79,31500.0,22.3853,22.3921,22.358,22.3649,31500.0
2010-10-01 12:30:00,32.8,32.8,32.74,32.76,20600.0,22.3717,22.3717,22.3308,22.3444,20600.0
2010-10-01 12:35:00,32.76,32.77,32.75,32.76,12300.0,22.3444,22.3512,22.3376,22.3444,12300.0
2010-10-01 12:40:00,32.76,32.76,32.75,32.75,5600.0,22.3444,22.3444,22.3376,22.3376,5600.0
2010-10-01 12:45:00,32.76,32.76,32.71,32.72,11400.0,22.3444,22.3444,22.3103,22.3171,11400.0
2010-10-01 12:50:00,32.71,32.76,32.71,32.76,9500.0,22.3103,22.3444,22.3103,22.3444,9500.0
2010-10-01 12:55:00,32.76,32.79,32.75,32.79,11800.0,22.3444,22.3649,22.3376,22.3649,11800.0
2010-10-01 13:00:00,32.79,32.8,32.79,32.8,4100.0,22.3649,22.3717,22.3649,22.3717,4100.0
2010-10-01 13:05:00,32.8,32.81,32.79,32.81,6600.0,22.3717,22.3785,22.3649,22.3785,6600.0
2010-10-01 13:10:00,32.81,32.85,32.8,32.84,10100.0,22.3785,22.4058,22.3717,22.399,10100.0
2010-10-01 13:15:00,32.83,32.85,32.79,32.79,20400.0,22.3921,22.4058,22.3649,22.3649,20400.0
2010-10-01 13:20:00,32.79,32.8,32.76,32.76,7000.0,22.3649,22.3717,22.3444,22.3444,7000.0
2010-10-01 13:25:00,32.77,32.78,32.75,32.75,14500.0,22.3512,22.358,22.3376,22.3376,14500.0
2010-10-01 13:30:00,32.75,32.76,32.74,32.75,6800.0,22.3376,22.3444,22.3308,22.3376,6800.0
2010-10-01 13:35:00,32.75,32.76,32.75,32.75,8700.0,22.3376,22.3444,22.3376,22.3376,8700.0
2010-10-01 13:40:00,32.75,32.75,32.74,32.75,9900.0,22.3376,22.3376,22.3308,22.3376,9900.0
2010-10-01 13:45:00,32.74,32.77,32.72,32.77,12800.0,22.3308,22.3512,22.3171,22.3512,12800.0
2010-10-01 13:50:00,32.76,32.81,32.76,32.81,7400.0,22.3444,22.3785,22.3444,22.3785,7400.0
2010-10-01 13:55:00,32.8,32.85,32.8,32.84,14500.0,22.3717,22.4058,22.3717,22.399,14500.0
2010-10-01 14:00:00,32.84,32.87,32.83,32.87,9400.0,22.399,22.4194,22.3921,22.4194,9400.0
2010-10-01 14:05:00,32.87,32.88,32.86,32.86,10400.0,22.4194,22.4262,22.4126,22.4126,10400.0
2010-10-01 14:10:00,32.86,32.88,32.85,32.88,13400.0,22.4126,22.4262,22.4058,22.4262,13400.0
2010-10-01 14:15:00,32.88,32.88,32.87,32.88,5700.0,22.4262,22.4262,22.4194,22.4262,5700.0
2010-10-01 14:20:00,32.87,32.89,32.86,32.88,14500.0,22.4194,22.4331,22.4126,22.4262,14500.0
2010-10-01 14:25:00,32.88,32.93,32.87,32.9,16600.0,22.4262,22.4603,22.4194,22.4399,16600.0
2010-10-01 14:30:00,32.91,32.93,32.88,32.89,13400.0,22.4467,22.4603,22.4262,22.4331,13400.0
2010-10-01 14:35:00,32.89,32.94,32.89,32.92,11800.0,22.4331,22.4672,22.4331,22.4535,11800.0
2010-10-01 14:40:00,32.91,32.91,32.88,32.89,7900.0,22.4467,22.4467,22.4262,22.4331,7900.0
2010-10-01 14:45:00,32.89,32.9,32.88,32.9,5800.0,22.4331,22.4399,22.4262,22.4399,5800.0
2010-10-01 14:50:00,32.89,32.91,32.87,32.88,8100.0,22.4331,22.4467,22.4194,22.4262,8100.0
2010-10-01 14:55:00,32.89,32.92,32.89,32.91,6500.0,22.4331,22.4535,22.4331,22.4467,6500.0
2010-10-01 15:00:00,32.91,32.92,32.88,32.88,13800.0,22.4467,22.4535,22.4262,22.4262,13800.0
2010-10-01 15:05:00,32.88,32.92,32.88,32.92,17900.0,22.4262,22.4535,22.4262,22.4535,17900.0
2010-10-01 15:10:00,32.91,32.93,32.87,32.87,13500.0,22.4467,22.4603,22.4194,22.4194,13500.0
2010-10-01 15:15:00,32.87,32.89,32.87,32.88,9000.0,22.4194,22.4331,22.4194,22.4262,9000.0
2010-10-01 15:20:00,32.88,32.88,32.85,32.88,18900.0,22.4262,22.4262,22.4058,22.4262,18900.0
2010-10-01 15:25:00,32.88,32.9,32.86,32.87,46600.0,22.4262,22.4399,22.4126,22.4194,46600.0
2010-10-01 15:30:00,32.86,32.86,32.82,32.85,32800.0,22.4126,22.4126,22.3853,22.4058,32800.0
2010-10-01 15:35:00,32.84,32.87,32.82,32.87,37800.0,22.399,22.4194,22.3853,22.4194,37800.0
2010-10-01 15:40:00,32.86,32.87,32.81,32.81,30500.0,22.4126,22.4194,22.3785,22.3785,30500.0
2010-10-01 15:45:00,32.82,32.84,32.81,32.82,33000.0,22.3853,22.399,22.3785,22.3853,33000.0
2010-10-01 15:50:00,32.82,32.83,32.78,32.78,58300.0,22.3853,22.3921,22.358,22.358,58300.0
2010-10-01 15:55:00,32.78,32.84,32.78,32.83,124600.0,22.358,22.399,22.358,22.3921,124600.0
2010-10-04 09:30:00,32.68,32.75,32.45,32.45,38300.0,22.2898,22.3376,22.133,22.133,38300.0
2010-10-04 09:35:00,32.44,32.82,32.44,32.74,33900.0,22.1261,22.3853,22.1261,22.3308,33900.0
2010-10-04 09:40:00,32.75,32.8,32.68,32.79,26500.0,22.3376,22.3717,22.2898,22.3649,26500.0
2010-10-04 09:45:00,32.8,32.8,32.67,32.68,27600.0,22.3717,22.3717,22.283,22.2898,27600.0
2010-10-04 09:50:00,32.68,32.72,32.59,32.61,42900.0,22.2898,22.3171,22.2284,22.2421,42900.0
2010-10-04 09:55:00,32.61,32.61,32.5,32.53,51500.0,22.2421,22.2421,22.1671,22.1875,51500.0
2010-10-04 10:00:00,32.53,32.62,32.46,32.55,50400.0,22.1875,22.2489,22.1398,22.2012,50400.0
2010-10-04 10:05:00,32.54,32.61,32.53,32.55,29200.0,22.1943,22.2421,22.1875,22.2012,29200.0
2010-10-04 10:10:00,32.56,32.59,32.55,32.55,13600.0,22.208,22.2284,22.2012,22.2012,13600.0
2010-10-04 10:15:00,32.56,32.58,32.53,32.53,24300.0,22.208,22.2216,22.1875,22.1875,24300.0
2010-10-04 10:20:00,32.52,32.54,32.52,32.53,11200.0,22.1807,22.1943,22.1807,22.1875,11200.0
2010-10-04 10:25:00,32.54,32.54,32.47,32.48,14900.0,22.1943,22.1943,22.1466,22.1534,14900.0
2010-10-04 10:30:00,32.48,32.53,32.48,32.52,13300.0,22.1534,22.1875,22.1534,22.1807,13300.0
2010-10-04 10:35:00,32.51,32.51,32.46,32.47,13900.0,22.1739,22.1739,22.1398,22.1466,13900.0
2010-10-04 10:40:00,32.46,32.48,32.46,32.47,18800.0,22.1398,22.1534,22.1398,22.1466,18800.0
2010-10-04 10:45:00,32.46,32.47,32.39,32.4,46000.0,22.1398,22.1466,22.092,22.0989,46000.0
2010-10-04 10:50:00,32.4,32.42,32.39,32.4,21200.0,22.0989,22.1125,22.092,22.0989,21200.0
2010-10-04 10:55:00,32.39,32.39,32.36,32.38,22200.0,22.092,22.092,22.0716,22.0852,22200.0
2010-10-04 11:00:00,32.38,32.38,32.36,32.36,16700.0,22.0852,22.0852,22.0716,22.0716,16700.0
2010-10-04 11:05:00,32.36,32.36,32.31,32.33,29400.0,22.0716,22.0716,22.0375,22.0511,29400.0
2010-10-04 11:10:00,32.33,32.34,32.32,32.32,24600.0,22.0511,22.0579,22.0443,22.0443,24600.0
2010-10-04 11:15:00,32.32,32.33,32.26,32.27,44900.0,22.0443,22.0511,22.0034,22.0102,44900.0
2010-10-04 11:20:00,32.27,32.27,32.16,32.16,57900.0,22.0102,22.0102,21.9352,21.9352,57900.0
2010-10-04 11:25:00,32.16,32.17,32.14,32.15,42000.0,21.9352,21.942,21.9215,21.9283,42000.0
2010-10-04 11:30:00,32.14,32.15,32.12,32.12,23400.0,21.9215,21.9283,21.9079,21.9079,23400.0
2010-10-04 11:35:00,32.12,32.14,32.12,32.14,29200.0,21.9079,21.9215,21.9079,21.9215,29200.0
2010-10-04 11:40:00,32.14,32.15,32.14,32.14,10500.0,21.9215,21.9283,21.9215,21.9215,10500.0
2010-10-04 11:45:00,32.15,32.15,32.06,32.13,77400.0,21.9283,21.9283,21.867,21.9147,77400.0
2010-10-04 11:50:00,32.13,32.15,32.07,32.08,32200.0,21.9147,21.9283,21.8738,21.8806,32200.0
2010-10-04 11:55:00,32.08,32.1,31.95,31.95,68900.0,21.8806,21.8942,21.7919,21.7919,68900.0
2010-10-04 12:00:00,31.94,31.99,31.88,31.99,68400.0,21.7851,21.8192,21.7442,21.8192,68400.0
2010-10-04 12:05:00,31.99,32.0,31.96,31.98,41600.0,21.8192,21.826,21.7987,21.8124,41600.0
2010-10-04 12:10:00,31.98,32.01,31.97,31.97,26100.0,21.8124,21.8328,21.8056,21.8056,26100.0
2010-10-04 12:15:00,31.97,32.01,31.95,32.0,19300.0,21.8056,21.8328,21.7919,21.826,19300.0
2010-10-04 12:20:00,32.01,32.03,31.98,31.99,26900.0,21.8328,21.8465,21.8124,21.8192,26900.0
2010-10-04 12:25:00,32.0,32.01,31.99,31.99,8900.0,21.826,21.8328,21.8192,21.8192,8900.0
2010-10-04 12:30:00,32.0,32.0,31.97,31.98,14700.0,21.826,21.826,21.8056,21.8124,14700.0
2010-10-04 12:35:00,31.98,32.04,31.98,32.04,28800.0,21.8124,21.8533,21.8124,21.8533,28800.0
2010-10-04 12:40:00,32.04,32.06,32.03,32.05,16800.0,21.8533,21.867,21.8465,21.8601,16800.0
2010-10-04 12:45:00,32.05,32.08,32.03,32.08,24900.0,21.8601,21.8806,21.8465,21.8806,24900.0
2010-10-04 12:50:00,32.06,32.09,32.06,32.06,13600.0,21.867,21.8874,21.867,21.867,13600.0
2010-10-04 12:55:00,32.07,32.12,32.06,32.11,22500.0,21.8738,21.9079,21.867,21.9011,22500.0
2010-10-04 13:00:00,32.12,32.13,32.08,32.11,18100.0,21.9079,21.9147,21.8806,21.9011,18100.0
2010-10-04 13:05:00,32.12,32.14,32.11,32.12,6500.0,21.9079,21.9215,21.9011,21.9079,6500.0
2010-10-04 13:10:00,32.13,32.14,32.12,32.13,9500.0,21.9147,21.9215,21.9079,21.9147,9500.0
2010-10-04 13:15:00,32.12,32.14,32.12,32.13,4900.0,21.9079,21.9215,21.9079,21.9147,4900.0
2010-10-04 13:20:00,32.13,32.14,32.08,32.08,28200.0,21.9147,21.9215,21.8806,21.8806,28200.0
2010-10-04 13:25:00,32.08,32.09,32.06,32.07,31700.0,21.8806,21.8874,21.867,21.8738,31700.0
2010-10-04 13:30:00,32.08,32.08,32.03,32.05,19300.0,21.8806,21.8806,21.8465,21.8601,19300.0
2010-10-04 13:35:00,32.05,32.08,32.04,32.08,12900.0,21.8601,21.8806,21.8533,21.8806,12900.0
2010-10-04 13:40:00,32.07,32.08,32.04,32.07,15700.0,21.8738,21.8806,21.8533,21.8738,15700.0
2010-10-04 13:45:00,32.07,32.08,32.06,32.08,7200.0,21.8738,21.8806,21.867,21.8806,7200.0
2010-10-04 13:50:00,32.07,32.09,32.07,32.09,6500.0,21.8738,21.8874,21.8738,21.8874,6500.0
2010-10-04 13:55:00,32.09,32.09,32.08,32.09,4100.0,21.8874,21.8874,21.8806,21.8874,4100.0
2010-10-04 14:00:00,32.09,32.11,32.08,32.11,22000.0,21.8874,21.9011,21.8806,21.9011,22000.0
2010-10-04 14:05:00,32.11,32.12,32.1,32.1,13000.0,21.9011,21.9079,21.8942,21.8942,13000.0
2010-10-04 14:10:00,32.1,32.12,32.08,32.08,27400.0,21.8942,21.9079,21.8806,21.8806,27400.0
2010-10-04 14:15:00,32.09,32.09,32.05,32.06,14600.0,21.8874,21.8874,21.8601,21.867,14600.0
2010-10-04 14:20:00,32.05,32.08,32.05,32.07,15800.0,21.8601,21.8806,21.8601,21.8738,15800.0
2010-10-04 14:25:00,32.06,32.07,32.02,32.04,33300.0,21.867,21.8738,21.8397,21.8533,33300.0
2010-10-04 14:30:00,32.03,32.08,32.02,32.07,23200.0,21.8465,21.8806,21.8397,21.8738,23200.0
2010-10-04 14:35:00,32.08,32.11,32.07,32.09,27400.0,21.8806,21.9011,21.8738,21.8874,27400.0
2010-10-04 14:40:00,32.09,32.14,32.08,32.14,13700.0,21.8874,21.9215,21.8806,21.9215,13700.0
2010-10-04 14:45:00,32.13,32.15,32.13,32.14,27500.0,21.9147,21.9283,21.9147,21.9215,27500.0
2010-10-04 14:50:00,32.14,32.16,32.09,32.09,25200.0,21.9215,21.9352,21.8874,21.8874,25200.0
2010-10-04 14:55:00,32.09,32.1,32.06,32.1,30700.0,21.8874,21.8942,21.867,21.8942,30700.0
2010-10-04 15:00:00,32.1,32.16,32.09,32.15,39100.0,21.8942,21.9352,21.8874,21.9283,39100.0
2010-10-04 15:05:00,32.14,32.15,32.12,32.12,21400.0,21.9215,21.9283,21.9079,21.9079,21400.0
2010-10-04 15:10:00,32.12,32.14,32.11,32.12,36400.0,21.9079,21.9215,21.9011,21.9079,36400.0
2010-10-04 15:15:00,32.11,32.16,32.1,32.16,36300.0,21.9011,21.9352,21.8942,21.9352,36300.0
2010-10-04 15:20:00,32.16,32.19,32.13,32.18,36100.0,21.9352,21.9556,21.9147,21.9488,36100.0
2010-10-04 15:25:00,32.19,32.19,32.15,32.15,30400.0,21.9556,21.9556,21.9283,21.9283,30400.0
2010-10-04 15:30:00,32.16,32.17,32.15,32.16,50400.0,21.9352,21.942,21.9283,21.9352,50400.0
2010-10-04 15:35:00,32.17,32.18,32.15,32.15,46600.0,21.942,21.9488,21.9283,21.9283,46600.0
2010-10-04 15:40:00,32.16,32.19,32.15,32.16,72900.0,21.9352,21.9556,21.9283,21.9352,72900.0
2010-10-04 15:45:00,32.15,32.18,32.14,32.18,57100.0,21.9283,21.9488,21.9215,21.9488,57100.0
2010-10-04 15:50:00,32.18,32.19,32.17,32.18,86100.0,21.9488,21.9556,21.942,21.9488,86100.0
2010-10-04 15:55:00,32.18,32.18,32.15,32.16,154400.0,21.9488,21.9488,21.9283,21.9352,154400.0
2010-10-05 09:30:00,32.47,32.73,32.43,32.54,49000.0,22.1466,22.3239,22.1193,22.1943,49000.0
2010-10-05 09:35:00,32.53,32.53,32.4,32.47,36600.0,22.1875,22.1875,22.0989,22.1466,36600.0
2010-10-05 09:40:00,32.47,32.51,32.45,32.48,16000.0,22.1466,22.1739,22.133,22.1534,16000.0
2010-10-05 09:45:00,32.49,32.58,32.49,32.56,23300.0,22.1602,22.2216,22.1602,22.208,23300.0
2010-10-05 09:50:00,32.57,32.6,32.51,32.53,10700.0,22.2148,22.2353,22.1739,22.1875,10700.0
2010-10-05 09:55:00,32.53,32.62,32.43,32.6,46300.0,22.1875,22.2489,22.1193,22.2353,46300.0
2010-10-05 10:00:00,32.59,32.69,32.48,32.59,82200.0,22.2284,22.2967,22.1534,22.2284,82200.0
2010-10-05 10:05:00,32.59,32.6,32.48,32.53,27600.0,22.2284,22.2353,22.1534,22.1875,27600.0
2010-10-05 10:10:00,32.53,32.65,32.53,32.64,29500.0,22.1875,22.2694,22.1875,22.2625,29500.0
2010-10-05 10:15:00,32.62,32.74,32.62,32.71,43700.0,22.2489,22.3308,22.2489,22.3103,43700.0
2010-10-05 10:20:00,32.69,32.69,32.6,32.68,18700.0,22.2967,22.2967,22.2353,22.2898,18700.0
2010-10-05 10:25:00,32.69,32.74,32.66,32.73,22700.0,22.2967,22.3308,22.2762,22.3239,22700.0
2010-10-05 10:30:00,32.74,32.81,32.73,32.8,36700.0,22.3308,22.3785,22.3239,22.3717,36700.0
2010-10-05 10:35:00,32.8,32.87,32.8,32.82,102700.0,22.3717,22.4194,22.3717,22.3853,102700.0
2010-10-05 10:40:00,32.83,32.88,32.81,32.88,20700.0,22.3921,22.4262,22.3785,22.4262,20700.0
2010-10-05 10:45:00,32.87,32.88,32.8,32.82,72700.0,22.4194,22.4262,22.3717,22.3853,72700.0
2010-10-05 10:50:00,32.82,32.83,32.77,32.78,40400.0,22.3853,22.3921,22.3512,22.358,40400.0
2010-10-05 10:55:00,32.79,32.85,32.77,32.77,23900.0,22.3649,22.4058,22.3512,22.3512,23900.0
2010-10-05 11:00:00,32.77,32.85,32.77,32.82,161400.0,22.3512,22.4058,22.3512,22.3853,161400.0
2010-10-05 11:05:00,32.81,32.84,32.79,32.81,49600.0,22.3785,22.399,22.3649,22.3785,49600.0
2010-10-05 11:10:00,32.81,32.83,32.8,32.83,17100.0,22.3785,22.3921,22.3717,22.3921,17100.0
2010-10-05 11:15:00,32.83,32.88,32.82,32.86,58500.0,22.3921,22.4262,22.3853,22.4126,58500.0
2010-10-05 11:20:00,32.86,32.89,32.84,32.88,25800.0,22.4126,22.4331,22.399,22.4262,25800.0
2010-10-05 11:25:00,32.87,32.92,32.87,32.88,11600.0,22.4194,22.4535,22.4194,22.4262,11600.0
2010-10-05 11:30:00,32.87,32.91,32.86,32.88,9700.0,22.4194,22.4467,22.4126,22.4262,9700.0
2010-10-05 11:35:00,32.89,33.03,32.89,33.02,44200.0,22.4331,22.5286,22.4331,22.5217,44200.0
2010-10-05 11:40:00,33.02,33.04,32.99,33.02,25000.0,22.5217,22.5354,22.5013,22.5217,25000.0
2010-10-05 11:45:00,33.02,33.03,32.94,32.94,20000.0,22.5217,22.5286,22.4672,22.4672,20000.0
2010-10-05 11:50:00,32.94,32.95,32.92,32.92,7800.0,22.4672,22.474,22.4535,22.4535,7800.0
2010-10-05 11:55:00,32.92,32.92,32.9,32.92,8500.0,22.4535,22.4535,22.4399,22.4535,8500.0
2010-10-05 12:00:00,32.92,32.95,32.9,32.92,21900.0,22.4535,22.474,22.4399,22.4535,21900.0
2010-10-05 12:05:00,32.92,32.93,32.87,32.87,8100.0,22.4535,22.4603,22.4194,22.4194,8100.0
2010-10-05 12:10:00,32.87,32.9,32.87,32.89,11700.0,22.4194,22.4399,22.4194,22.4331,11700.0
2010-10-05 12:15:00,32.9,32.92,32.88,32.92,7300.0,22.4399,22.4535,22.4262,22.4535,7300.0
2010-10-05 12:20:00,32.92,32.92,32.89,32.89,8700.0,22.4535,22.4535,22.4331,22.4331,8700.0
2010-10-05 12:25:00,32.89,32.89,32.88,32.88,8600.0,22.4331,22.4331,22.4262,22.4262,8600.0
2010-10-05 12:30:00,32.89,32.93,32.88,32.92,11400.0,22.4331,22.4603,22.4262,22.4535,11400.0
2010-10-05 12:35:00,32.92,32.94,32.9,32.94,15900.0,22.4535,22.4672,22.4399,22.4672,15900.0
2010-10-05 12:40:00,32.94,32.96,32.93,32.93,11900.0,22.4672,22.4808,22.4603,22.4603,11900.0
2010-10-05 12:45:00,32.93,32.97,32.92,32.97,12200.0,22.4603,22.4876,22.4535,22.4876,12200.0
2010-10-05 12:50:00,32.97,33.01,32.97,32.98,15000.0,22.4876,22.5149,22.4876,22.4945,15000.0
2010-10-05 12:55:00,32.98,32.99,32.95,32.97,22600.0,22.4945,22.5013,22.474,22.4876,22600.0
2010-10-05 13:00:00,32.98,32.99,32.95,32.97,16000.0,22.4945,22.5013,22.474,22.4876,16000.0
2010-10-05 13:05:00,32.97,33.03,32.97,33.02,14700.0,22.4876,22.5286,22.4876,22.5217,14700.0
2010-10-05 13:10:00,33.02,33.07,33.01,33.06,25400.0,22.5217,22.5558,22.5149,22.549,25400.0
2010-10-05 13:15:00,33.06,33.07,33.04,33.04,11000.0,22.549,22.5558,22.5354,22.5354,11000.0
2010-10-05 13:20:00,33.04,33.05,33.0,33.0,6500.0,22.5354,22.5422,22.5081,22.5081,6500.0
2010-10-05 13:25:00,33.0,33.01,32.99,33.0,10300.0,22.5081,22.5149,22.5013,22.5081,10300.0
2010-10-05 13:30:00,32.99,32.99,32.96,32.97,13500.0,22.5013,22.5013,22.4808,22.4876,13500.0
2010-10-05 13:35:00,32.97,33.02,32.96,33.0,19200.0,22.4876,22.5217,22.4808,22.5081,19200.0
2010-10-05 13:40:00,32.99,33.08,32.99,33.08,31600.0,22.5013,22.5627,22.5013,22.5627,31600.0
2010-10-05 13:45:00,33.07,33.08,33.05,33.06,23900.0,22.5558,22.5627,22.5422,22.549,23900.0
2010-10-05 13:50:00,33.06,33.13,33.03,33.13,28500.0,22.549,22.5968,22.5286,22.5968,28500.0
2010-10-05 13:55:00,33.12,33.13,33.09,33.09,33500.0,22.5899,22.5968,22.5695,22.5695,33500.0
2010-10-05 14:00:00,33.08,33.09,33.03,33.03,15200.0,22.5627,22.5695,22.5286,22.5286,15200.0
2010-10-05 14:05:00,33.03,33.04,33.01,33.04,16400.0,22.5286,22.5354,22.5149,22.5354,16400.0
2010-10-05 14:10:00,33.04,33.07,33.03,33.04,13500.0,22.5354,22.5558,22.5286,22.5354,13500.0
2010-10-05 14:15:00,33.04,33.05,33.02,33.02,5500.0,22.5354,22.5422,22.5217,22.5217,5500.0
2010-10-05 14:20:00,33.02,33.02,32.99,33.01,18500.0,22.5217,22.5217,22.5013,22.5149,18500.0
2010-10-05 14:25:00,33.02,33.03,32.99,33.01,29800.0,22.5217,22.5286,22.5013,22.5149,29800.0
2010-10-05 14:30:00,33.01,33.07,33.01,33.04,22800.0,22.5149,22.5558,22.5149,22.5354,22800.0
2010-10-05 14:35:00,33.03,33.03,32.96,32.97,16200.0,22.5286,22.5286,22.4808,22.4876,16200.0
2010-10-05 14:40:00,32.97,32.99,32.97,32.99,14000.0,22.4876,22.5013,22.4876,22.5013,14000.0
2010-10-05 14:45:00,32.99,33.02,32.98,33.02,11900.0,22.5013,22.5217,22.4945,22.5217,11900.0
2010-10-05 14:50:00,33.02,33.02,33.01,33.02,6500.0,22.5217,22.5217,22.5149,22.5217,6500.0
2010-10-05 14:55:00,33.02,33.04,33.01,33.03,29100.0,22.5217,22.5354,22.5149,22.5286,29100.0
2010-10-05 15:00:00,33.03,33.04,32.99,33.0,24200.0,22.5286,22.5354,22.5013,22.5081,24200.0
2010-10-05 15:05:00,33.0,33.01,32.98,32.99,11600.0,22.5081,22.5149,22.4945,22.5013,11600.0
2010-10-05 15:10:00,32.99,33.03,32.98,33.02,23300.0,22.5013,22.5286,22.4945,22.5217,23300.0
2010-10-05 15:15:00,33.02,33.06,33.01,33.03,39900.0,22.5217,22.549,22.5149,22.5286,39900.0
2010-10-05 15:20:00,33.03,33.04,33.0,33.04,23300.0,22.5286,22.5354,22.5081,22.5354,23300.0
2010-10-05 15:25:00,33.04,33.04,32.99,33.02,25200.0,22.5354,22.5354,22.5013,22.5217,25200.0
2010-10-05 15:30:00,33.02,33.05,33.01,33.02,30600.0,22.5217,22.5422,22.5149,22.5217,30600.0
2010-10-05 15:35:00,33.03,33.03,32.98,32.99,36700.0,22.5286,22.5286,22.4945,22.5013,36700.0
2010-10-05 15:40:00,32.99,32.99,32.94,32.94,44000.0,22.5013,22.5013,22.4672,22.4672,44000.0
2010-10-05 15:45:00,32.95,33.01,32.94,33.01,56200.0,22.474,22.5149,22.4672,22.5149,56200.0
2010-10-05 15:50:00,33.01,33.01,32.97,32.97,60100.0,22.5149,22.5149,22.4876,22.4876,60100.0
2010-10-05 15:55:00,32.98,32.98,32.95,32.95,121900.0,22.4945,22.4945,22.474,22.474,121900.0
2010-10-06 09:30:00,32.79,32.99,32.66,32.79,66200.0,22.3649,22.5013,22.2762,22.3649,66200.0
2010-10-06 09:35:00,32.79,32.79,32.72,32.74,23700.0,22.3649,22.3649,22.3171,22.3308,23700.0
2010-10-06 09:40:00,32.75,32.77,32.51,32.54,49500.0,22.3376,22.3512,22.1739,22.1943,49500.0
2010-10-06 09:45:00,32.54,32.66,32.53,32.58,34700.0,22.1943,22.2762,22.1875,22.2216,34700.0
2010-10-06 09:50:00,32.59,32.7,32.58,32.61,23700.0,22.2284,22.3035,22.2216,22.2421,23700.0
2010-10-06 09:55:00,32.61,32.7,32.6,32.7,20800.0,22.2421,22.3035,22.2353,22.3035,20800.0
2010-10-06 10:00:00,32.7,32.71,32.68,32.71,45400.0,22.3035,22.3103,22.2898,22.3103,45400.0
2010-10-06 10:05:00,32.72,32.79,32.72,32.77,24300.0,22.3171,22.3649,22.3171,22.3512,24300.0
2010-10-06 10:10:00,32.77,32.8,32.76,32.76,18300.0,22.3512,22.3717,22.3444,22.3444,18300.0
2010-10-06 10:15:00,32.77,32.8,32.76,32.76,12800.0,22.3512,22.3717,22.3444,22.3444,12800.0
2010-10-06 10:20:00,32.76,32.82,32.76,32.78,23200.0,22.3444,22.3853,22.3444,22.358,23200.0
2010-10-06 10:25:00,32.78,32.79,32.75,32.78,12100.0,22.358,22.3649,22.3376,22.358,12100.0
2010-10-06 10:30:00,32.78,32.79,32.76,32.76,10200.0,22.358,22.3649,22.3444,22.3444,10200.0
2010-10-06 10:35:00,32.76,32.77,32.72,32.77,18600.0,22.3444,22.3512,22.3171,22.3512,18600.0
2010-10-06 10:40:00,32.76,32.83,32.76,32.82,31200.0,22.3444,22.3921,22.3444,22.3853,31200.0
2010-10-06 10:45:00,32.82,32.83,32.77,32.77,18300.0,22.3853,22.3921,22.3512,22.3512,18300.0
2010-10-06 10:50:00,32.77,32.79,32.75,32.77,15600.0,22.3512,22.3649,22.3376,22.3512,15600.0
2010-10-06 10:55:00,32.77,32.78,32.7,32.72,15300.0,22.3512,22.358,22.3035,22.3171,15300.0
2010-10-06 11:00:00,32.73,32.76,32.73,32.75,15300.0,22.3239,22.3444,22.3239,22.3376,15300.0
2010-10-06 11:05:00,32.73,32.78,32.73,32.77,8600.0,22.3239,22.358,22.3239,22.3512,8600.0
2010-10-06 11:10:00,32.77,32.77,32.74,32.75,7300.0,22.3512,22.3512,22.3308,22.3376,7300.0
2010-10-06 11:15:00,32.75,32.76,32.72,32.73,9700.0,22.3376,22.3444,22.3171,22.3239,9700.0
2010-10-06 11:20:00,32.74,32.74,32.71,32.71,7800.0,22.3308,22.3308,22.3103,22.3103,7800.0
2010-10-06 11:25:00,32.72,32.77,32.72,32.74,9000.0,22.3171,22.3512,22.3171,22.3308,9000.0
2010-10-06 11:30:00,32.75,32.82,32.75,32.82,20800.0,22.3376,22.3853,22.3376,22.3853,20800.0
2010-10-06 11:35:00,32.82,32.82,32.77,32.8,20400.0,22.3853,22.3853,22.3512,22.3717,20400.0
2010-10-06 11:40:00,32.8,32.8,32.74,32.75,13100.0,22.3717,22.3717,22.3308,22.3376,13100.0
2010-10-06 11:45:00,32.76,32.76,32.72,32.74,6300.0,22.3444,22.3444,22.3171,22.3308,6300.0
2010-10-06 11:50:00,32.74,32.76,32.74,32.75,8600.0,22.3308,22.3444,22.3308,22.3376,8600.0
2010-10-06 11:55:00,32.75,32.77,32.74,32.76,10600.0,22.3376,22.3512,22.3308,22.3444,10600.0
2010-10-06 12:00:00,32.75,32.79,32.75,32.78,12300.0,22.3376,22.3649,22.3376,22.358,12300.0
2010-10-06 12:05:00,32.79,32.8,32.77,32.8,13000.0,22.3649,22.3717,22.3512,22.3717,13000.0
2010-10-06 12:10:00,32.79,32.8,32.77,32.77,8100.0,22.3649,22.3717,22.3512,22.3512,8100.0
2010-10-06 12:15:00,32.77,32.79,32.77,32.79,22800.0,22.3512,22.3649,22.3512,22.3649,22800.0
2010-10-06 12:20:00,32.79,32.81,32.78,32.81,12700.0,22.3649,22.3785,22.358,22.3785,12700.0
2010-10-06 12:25:00,32.81,32.83,32.78,32.81,32900.0,22.3785,22.3921,22.358,22.3785,32900.0
2010-10-06 12:30:00,32.81,32.82,32.77,32.79,18900.0,22.3785,22.3853,22.3512,22.3649,18900.0
2010-10-06 12:35:00,32.8,32.82,32.79,32.81,7100.0,22.3717,22.3853,22.3649,22.3785,7100.0
2010-10-06 12:40:00,32.8,32.81,32.79,32.81,6900.0,22.3717,22.3785,22.3649,22.3785,6900.0
2010-10-06 12:45:00,32.8,32.83,32.79,32.79,7300.0,22.3717,22.3921,22.3649,22.3649,7300.0
2010-10-06 12:50:00,32.79,32.79,32.75,32.77,14900.0,22.3649,22.3649,22.3376,22.3512,14900.0
2010-10-06 12:55:00,32.77,32.8,32.74,32.77,10000.0,22.3512,22.3717,22.3308,22.3512,10000.0
2010-10-06 13:00:00,32.76,32.76,32.71,32.73,12100.0,22.3444,22.3444,22.3103,22.3239,12100.0
2010-10-06 13:05:00,32.74,32.75,32.72,32.73,8300.0,22.3308,22.3376,22.3171,22.3239,8300.0
2010-10-06 13:10:00,32.72,32.74,32.7,32.71,9800.0,22.3171,22.3308,22.3035,22.3103,9800.0
2010-10-06 13:15:00,32.72,32.75,32.71,32.71,6600.0,22.3171,22.3376,22.3103,22.3103,6600.0
2010-10-06 13:20:00,32.71,32.73,32.69,32.73,13800.0,22.3103,22.3239,22.2967,22.3239,13800.0
2010-10-06 13:25:00,32.74,32.78,32.74,32.77,7700.0,22.3308,22.358,22.3308,22.3512,7700.0
2010-10-06 13:30:00,32.78,32.78,32.74,32.74,4200.0,22.358,22.358,22.3308,22.3308,4200.0
2010-10-06 13:35:00,32.74,32.76,32.74,32.76,9400.0,22.3308,22.3444,22.3308,22.3444,9400.0
2010-10-06 13:40:00,32.76,32.76,32.73,32.76,21700.0,22.3444,22.3444,22.3239,22.3444,21700.0
2010-10-06 13:45:00,32.75,32.75,32.74,32.74,4300.0,22.3376,22.3376,22.3308,22.3308,4300.0
2010-10-06 13:50:00,32.74,32.74,32.71,32.72,3900.0,22.3308,22.3308,22.3103,22.3171,3900.0
2010-10-06 13:55:00,32.71,32.77,32.71,32.75,13500.0,22.3103,22.3512,22.3103,22.3376,13500.0
2010-10-06 14:00:00,32.75,32.76,32.7,32.7,8600.0,22.3376,22.3444,22.3035,22.3035,8600.0
2010-10-06 14:05:00,32.71,32.74,32.7,32.72,15200.0,22.3103,22.3308,22.3035,22.3171,15200.0
2010-10-06 14:10:00,32.72,32.72,32.68,32.68,17900.0,22.3171,22.3171,22.2898,22.2898,17900.0
2010-10-06 14:15:00,32.69,32.69,32.67,32.67,12800.0,22.2967,22.2967,22.283,22.283,12800.0
2010-10-06 14:20:00,32.67,32.69,32.65,32.68,16600.0,22.283,22.2967,22.2694,22.2898,16600.0
2010-10-06 14:25:00,32.68,32.7,32.67,32.69,12300.0,22.2898,22.3035,22.283,22.2967,12300.0
2010-10-06 14:30:00,32.69,32.7,32.66,32.68,15900.0,22.2967,22.3035,22.2762,22.2898,15900.0
2010-10-06 14:35:00,32.69,32.71,32.66,32.71,25200.0,22.2967,22.3103,22.2762,22.3103,25200.0
2010-10-06 14:40:00,32.71,32.71,32.67,32.67,13000.0,22.3103,22.3103,22.283,22.283,13000.0
2010-10-06 14:45:00,32.67,32.69,32.64,32.67,23700.0,22.283,22.2967,22.2625,22.283,23700.0
2010-10-06 14:50:00,32.67,32.67,32.64,32.66,12100.0,22.283,22.283,22.2625,22.2762,12100.0
2010-10-06 14:55:00,32.65,32.67,32.64,32.64,20300.0,22.2694,22.283,22.2625,22.2625,20300.0
2010-10-06 15:00:00,32.64,32.67,32.64,32.65,17100.0,22.2625,22.283,22.2625,22.2694,17100.0
2010-10-06 15:05:00,32.66,32.67,32.63,32.63,17700.0,22.2762,22.283,22.2557,22.2557,17700.0
2010-10-06 15:10:00,32.63,32.65,32.63,32.65,13300.0,22.2557,22.2694,22.2557,22.2694,13300.0
2010-10-06 15:15:00,32.65,32.65,32.6,32.6,27600.0,22.2694,22.2694,22.2353,22.2353,27600.0
2010-10-06 15:20:00,32.6,32.65,32.6,32.63,34000.0,22.2353,22.2694,22.2353,22.2557,34000.0
2010-10-06 15:25:00,32.63,32.64,32.61,32.62,31000.0,22.2557,22.2625,22.2421,22.2489,31000.0
2010-10-06 15:30:00,32.61,32.61,32.56,32.57,87800.0,22.2421,22.2421,22.208,22.2148,87800.0
2010-10-06 15:35:00,32.56,32.59,32.55,32.59,66500.0,22.208,22.2284,22.2012,22.2284,66500.0
2010-10-06 15:40:00,32.59,32.62,32.58,32.58,74600.0,22.2284,22.2489,22.2216,22.2216,74600.0
2010-10-06 15:45:00,32.59,32.65,32.57,32.58,176100.0,22.2284,22.2694,22.2148,22.2216,176100.0
2010-10-06 15:50:00,32.57,32.58,32.51,32.51,180700.0,22.2148,22.2216,22.1739,22.1739,180700.0
2010-10-06 15:55:00,32.51,32.54,32.43,32.48,599800.0,22.1739,22.1943,22.1193,22.1534,599800.0
2010-10-07 09:30:00,32.63,32.83,32.63,32.77,37600.0,22.2557,22.3921,22.2557,22.3512,37600.0
2010-10-07 09:35:00,32.77,32.77,32.66,32.68,19900.0,22.3512,22.3512,22.2762,22.2898,19900.0
2010-10-07 09:40:00,32.67,32.73,32.66,32.71,23900.0,22.283,22.3239,22.2762,22.3103,23900.0
2010-10-07 09:45:00,32.7,32.7,32.54,32.55,31200.0,22.3035,22.3035,22.1943,22.2012,31200.0
2010-10-07 09:50:00,32.55,32.64,32.53,32.62,25900.0,22.2012,22.2625,22.1875,22.2489,25900.0
2010-10-07 09:55:00,32.62,32.67,32.61,32.66,57600.0,22.2489,22.283,22.2421,22.2762,57600.0
2010-10-07 10:00:00,32.65,32.66,32.59,32.65,39900.0,22.2694,22.2762,22.2284,22.2694,39900.0
2010-10-07 10:05:00,32.65,32.72,32.64,32.71,37300.0,22.2694,22.3171,22.2625,22.3103,37300.0
2010-10-07 10:10:00,32.71,32.75,32.71,32.74,29000.0,22.3103,22.3376,22.3103,22.3308,29000.0
2010-10-07 10:15:00,32.75,32.76,32.68,32.74,30100.0,22.3376,22.3444,22.2898,22.3308,30100.0
2010-10-07 10:20:00,32.74,32.81,32.74,32.8,19500.0,22.3308,22.3785,22.3308,22.3717,19500.0
2010-10-07 10:25:00,32.8,32.88,32.78,32.87,20700.0,22.3717,22.4262,22.358,22.4194,20700.0
2010-10-07 10:30:00,32.87,32.9,32.86,32.9,18700.0,22.4194,22.4399,22.4126,22.4399,18700.0
2010-10-07 10:35:00,32.9,32.9,32.84,32.84,17700.0,22.4399,22.4399,22.399,22.399,17700.0
2010-10-07 10:40:00,32.85,32.89,32.79,32.8,28800.0,22.4058,22.4331,22.3649,22.3717,28800.0
2010-10-07 10:45:00,32.8,32.88,32.8,32.88,26300.0,22.3717,22.4262,22.3717,22.4262,26300.0
2010-10-07 10:50:00,32.88,32.89,32.85,32.85,16800.0,22.4262,22.4331,22.4058,22.4058,16800.0
2010-10-07 10:55:00,32.85,32.91,32.85,32.89,28400.0,22.4058,22.4467,22.4058,22.4331,28400.0
2010-10-07 11:00:00,32.89,32.96,32.88,32.94,56500.0,22.4331,22.4808,22.4262,22.4672,56500.0
2010-10-07 11:05:00,32.95,32.97,32.94,32.97,51900.0,22.474,22.4876,22.4672,22.4876,51900.0
2010-10-07 11:10:00,32.96,33.0,32.95,32.99,40200.0,22.4808,22.5081,22.474,22.5013,40200.0
2010-10-07 11:15:00,32.99,33.03,32.97,32.97,50100.0,22.5013,22.5286,22.4876,22.4876,50100.0
2010-10-07 11:20:00,32.97,33.0,32.96,32.97,26900.0,22.4876,22.5081,22.4808,22.4876,26900.0
2010-10-07 11:25:00,32.97,32.98,32.94,32.97,26400.0,22.4876,22.4945,22.4672,22.4876,26400.0
2010-10-07 11:30:00,32.97,33.02,32.96,33.0,28700.0,22.4876,22.5217,22.4808,22.5081,28700.0
2010-10-07 11:35:00,32.99,33.01,32.95,32.96,39200.0,22.5013,22.5149,22.474,22.4808,39200.0
2010-10-07 11:40:00,32.96,32.96,32.92,32.93,26300.0,22.4808,22.4808,22.4535,22.4603,26300.0
2010-10-07 11:45:00,32.94,32.94,32.89,32.89,15400.0,22.4672,22.4672,22.4331,22.4331,15400.0
2010-10-07 11:50:00,32.9,32.91,32.88,32.89,29600.0,22.4399,22.4467,22.4262,22.4331,29600.0
2010-10-07 11:55:00,32.9,32.9,32.88,32.9,5500.0,22.4399,22.4399,22.4262,22.4399,5500.0
2010-10-07 12:00:00,32.9,32.92,32.86,32.87,20800.0,22.4399,22.4535,22.4126,22.4194,20800.0
2010-10-07 12:05:00,32.87,32.89,32.84,32.89,18600.0,22.4194,22.4331,22.399,22.4331,18600.0
2010-10-07 12:10:00,32.89,32.89,32.85,32.87,12500.0,22.4331,22.4331,22.4058,22.4194,12500.0
2010-10-07 12:15:00,32.86,32.86,32.8,32.83,14900.0,22.4126,22.4126,22.3717,22.3921,14900.0
2010-10-07 12:20:00,32.82,32.85,32.82,32.83,13800.0,22.3853,22.4058,22.3853,22.3921,13800.0
2010-10-07 12:25:00,32.84,32.85,32.81,32.82,22900.0,22.399,22.4058,22.3785,22.3853,22900.0
2010-10-07 12:30:00,32.82,32.82,32.74,32.75,16900.0,22.3853,22.3853,22.3308,22.3376,16900.0
2010-10-07 12:35:00,32.75,32.76,32.7,32.76,35500.0,22.3376,22.3444,22.3035,22.3444,35500.0
2010-10-07 12:40:00,32.76,32.78,32.73,32.77,23400.0,22.3444,22.358,22.3239,22.3512,23400.0
2010-10-07 12:45:00,32.77,32.79,32.76,32.77,13100.0,22.3512,22.3649,22.3444,22.3512,13100.0
2010-10-07 12:50:00,32.76,32.8,32.76,32.76,14200.0,22.3444,22.3717,22.3444,22.3444,14200.0
2010-10-07 12:55:00,32.75,32.75,32.7,32.71,9100.0,22.3376,22.3376,22.3035,22.3103,9100.0
2010-10-07 13:00:00,32.7,32.72,32.68,32.7,18000.0,22.3035,22.3171,22.2898,22.3035,18000.0
2010-10-07 13:05:00,32.71,32.76,32.71,32.76,11700.0,22.3103,22.3444,22.3103,22.3444,11700.0
2010-10-07 13:10:00,32.76,32.79,32.75,32.76,19000.0,22.3444,22.3649,22.3376,22.3444,19000.0
2010-10-07 13:15:00,32.76,32.77,32.73,32.75,10800.0,22.3444,22.3512,22.3239,22.3376,10800.0
2010-10-07 13:20:00,32.76,32.77,32.74,32.76,10800.0,22.3444,22.3512,22.3308,22.3444,10800.0
2010-10-07 13:25:00,32.76,32.76,32.73,32.74,9900.0,22.3444,22.3444,22.3239,22.3308,9900.0
2010-10-07 13:30:00,32.74,32.77,32.74,32.77,7900.0,22.3308,22.3512,22.3308,22.3512,7900.0
2010-10-07 13:35:00,32.76,32.76,32.72,32.75,10500.0,22.3444,22.3444,22.3171,22.3376,10500.0
2010-10-07 13:40:00,32.76,32.77,32.76,32.77,4100.0,22.3444,22.3512,22.3444,22.3512,4100.0
2010-10-07 13:45:00,32.78,32.78,32.76,32.77,7000.0,22.358,22.358,22.3444,22.3512,7000.0
2010-10-07 13:50:00,32.76,32.78,32.76,32.78,7900.0,22.3444,22.358,22.3444,22.358,7900.0
2010-10-07 13:55:00,32.79,32.84,32.79,32.82,15500.0,22.3649,22.399,22.3649,22.3853,15500.0
2010-10-07 14:00:00,32.82,32.84,32.79,32.8,18300.0,22.3853,22.399,22.3649,22.3717,18300.0
2010-10-07 14:05:00,32.8,32.82,32.79,32.8,14200.0,22.3717,22.3853,22.3649,22.3717,14200.0
2010-10-07 14:10:00,32.8,32.82,32.79,32.79,10700.0,22.3717,22.3853,22.3649,22.3649,10700.0
2010-10-07 14:15:00,32.8,32.83,32.79,32.83,22800.0,22.3717,22.3921,22.3649,22.3921,22800.0
2010-10-07 14:20:00,32.83,32.87,32.82,32.83,17900.0,22.3921,22.4194,22.3853,22.3921,17900.0
2010-10-07 14:25:00,32.83,32.83,32.78,32.78,7300.0,22.3921,22.3921,22.358,22.358,7300.0
2010-10-07 14:30:00,32.78,32.82,32.78,32.8,13800.0,22.358,22.3853,22.358,22.3717,13800.0
2010-10-07 14:35:00,32.81,32.81,32.78,32.8,10500.0,22.3785,22.3785,22.358,22.3717,10500.0
2010-10-07 14:40:00,32.8,32.82,32.79,32.82,13200.0,22.3717,22.3853,22.3649,22.3853,13200.0
2010-10-07 14:45:00,32.81,32.82,32.77,32.77,8000.0,22.3785,22.3853,22.3512,22.3512,8000.0
2010-10-07 14:50:00,32.77,32.81,32.75,32.81,21000.0,22.3512,22.3785,22.3376,22.3785,21000.0
2010-10-07 14:55:00,32.81,32.83,32.8,32.82,22100.0,22.3785,22.3921,22.3717,22.3853,22100.0
2010-10-07 15:00:00,32.82,32.83,32.77,32.78,14700.0,22.3853,22.3921,22.3512,22.358,14700.0
2010-10-07 15:05:00,32.77,32.8,32.76,32.78,25700.0,22.3512,22.3717,22.3444,22.358,25700.0
2010-10-07 15:10:00,32.78,32.78,32.77,32.78,9000.0,22.358,22.358,22.3512,22.358,9000.0
2010-10-07 15:15:00,32.79,32.83,32.79,32.83,42900.0,22.3649,22.3921,22.3649,22.3921,42900.0
2010-10-07 15:20:00,32.83,32.84,32.82,32.84,15400.0,22.3921,22.399,22.3853,22.399,15400.0
2010-10-07 15:25:00,32.84,32.84,32.79,32.79,42000.0,22.399,22.399,22.3649,22.3649,42000.0
2010-10-07 15:30:00,32.8,32.8,32.77,32.8,38300.0,22.3717,22.3717,22.3512,22.3717,38300.0
2010-10-07 15:35:00,32.8,32.83,32.79,32.83,18700.0,22.3717,22.3921,22.3649,22.3921,18700.0
2010-10-07 15:40:00,32.83,32.83,32.8,32.82,27300.0,22.3921,22.3921,22.3717,22.3853,27300.0
2010-10-07 15:45:00,32.83,32.84,32.79,32.8,27600.0,22.3921,22.399,22.3649,22.3717,27600.0
2010-10-07 15:50:00,32.8,32.82,32.78,32.78,52600.0,22.3717,22.3853,22.358,22.358,52600.0
2010-10-07 15:55:00,32.77,32.78,32.75,32.76,134100.0,22.3512,22.358,22.3376,22.3444,134100.0
2010-10-08 09:30:00,32.89,32.89,32.67,32.79,23600.0,22.4331,22.4331,22.283,22.3649,23600.0
2010-10-08 09:35:00,32.79,32.81,32.71,32.81,7000.0,22.3649,22.3785,22.3103,22.3785,7000.0
2010-10-08 09:40:00,32.8,32.87,32.76,32.87,12900.0,22.3717,22.4194,22.3444,22.4194,12900.0
2010-10-08 09:45:00,32.84,32.84,32.76,32.78,10700.0,22.399,22.399,22.3444,22.358,10700.0
2010-10-08 09:50:00,32.78,32.8,32.75,32.78,11500.0,22.358,22.3717,22.3376,22.358,11500.0
2010-10-08 09:55:00,32.76,32.76,32.71,32.73,8100.0,22.3444,22.3444,22.3103,22.3239,8100.0
2010-10-08 10:00:00,32.74,32.77,32.72,32.74,14400.0,22.3308,22.3512,22.3171,22.3308,14400.0
2010-10-08 10:05:00,32.74,32.76,32.64,32.65,17200.0,22.3308,22.3444,22.2625,22.2694,17200.0
2010-10-08 10:10:00,32.64,32.69,32.64,32.67,16200.0,22.2625,22.2967,22.2625,22.283,16200.0
2010-10-08 10:15:00,32.68,32.71,32.68,32.69,22800.0,22.2898,22.3103,22.2898,22.2967,22800.0
2010-10-08 10:20:00,32.69,32.69,32.63,32.63,14000.0,22.2967,22.2967,22.2557,22.2557,14000.0
2010-10-08 10:25:00,32.64,32.66,32.6,32.65,14900.0,22.2625,22.2762,22.2353,22.2694,14900.0
2010-10-08 10:30:00,32.65,32.69,32.65,32.66,9600.0,22.2694,22.2967,22.2694,22.2762,9600.0
2010-10-08 10:35:00,32.66,32.66,32.63,32.64,8100.0,22.2762,22.2762,22.2557,22.2625,8100.0
2010-10-08 10:40:00,32.65,32.65,32.64,32.65,8200.0,22.2694,22.2694,22.2625,22.2694,8200.0
2010-10-08 10:45:00,32.65,32.65,32.62,32.62,11100.0,22.2694,22.2694,22.2489,22.2489,11100.0
2010-10-08 10:50:00,32.62,32.66,32.61,32.66,10000.0,22.2489,22.2762,22.2421,22.2762,10000.0
2010-10-08 10:55:00,32.66,32.7,32.66,32.69,10400.0,22.2762,22.3035,22.2762,22.2967,10400.0
2010-10-08 11:00:00,32.69,32.7,32.65,32.66,18200.0,22.2967,22.3035,22.2694,22.2762,18200.0
2010-10-08 11:05:00,32.67,32.7,32.67,32.69,10400.0,22.283,22.3035,22.283,22.2967,10400.0
2010-10-08 11:10:00,32.68,32.7,32.66,32.66,7800.0,22.2898,22.3035,22.2762,22.2762,7800.0
2010-10-08 11:15:00,32.66,32.7,32.66,32.67,10000.0,22.2762,22.3035,22.2762,22.283,10000.0
2010-10-08 11:20:00,32.66,32.71,32.65,32.69,20100.0,22.2762,22.3103,22.2694,22.2967,20100.0
2010-10-08 11:25:00,32.68,32.69,32.67,32.69,8900.0,22.2898,22.2967,22.283,22.2967,8900.0
2010-10-08 11:30:00,32.69,32.72,32.69,32.69,25300.0,22.2967,22.3171,22.2967,22.2967,25300.0
2010-10-08 11:35:00,32.69,32.69,32.66,32.66,5200.0,22.2967,22.2967,22.2762,22.2762,5200.0
2010-10-08 11:40:00,32.67,32.69,32.66,32.69,8400.0,22.283,22.2967,22.2762,22.2967,8400.0
2010-10-08 11:45:00,32.68,32.7,32.67,32.67,7400.0,22.2898,22.3035,22.283,22.283,7400.0
2010-10-08 11:50:00,32.69,32.72,32.69,32.69,10800.0,22.2967,22.3171,22.2967,22.2967,10800.0
2010-10-08 11:55:00,32.68,32.68,32.64,32.67,12100.0,22.2898,22.2898,22.2625,22.283,12100.0
2010-10-08 12:00:00,32.66,32.69,32.63,32.65,9000.0,22.2762,22.2967,22.2557,22.2694,9000.0
2010-10-08 12:05:00,32.65,32.66,32.64,32.65,8700.0,22.2694,22.2762,22.2625,22.2694,8700.0
2010-10-08 12:10:00,32.65,32.66,32.64,32.64,5800.0,22.2694,22.2762,22.2625,22.2625,5800.0
2010-10-08 12:15:00,32.65,32.65,32.64,32.65,2800.0,22.2694,22.2694,22.2625,22.2694,2800.0
2010-10-08 12:20:00,32.65,32.65,32.64,32.64,1000.0,22.2694,22.2694,22.2625,22.2625,1000.0
2010-10-08 12:25:00,32.64,32.65,32.62,32.62,7300.0,22.2625,22.2694,22.2489,22.2489,7300.0
2010-10-08 12:30:00,32.62,32.65,32.62,32.65,10200.0,22.2489,22.2694,22.2489,22.2694,10200.0
2010-10-08 12:35:00,32.65,32.65,32.65,32.65,13900.0,22.2694,22.2694,22.2694,22.2694,13900.0
2010-10-08 12:40:00,32.65,32.65,32.64,32.65,16800.0,22.2694,22.2694,22.2625,22.2694,16800.0
2010-10-08 12:45:00,32.65,32.65,32.64,32.65,8300.0,22.2694,22.2694,22.2625,22.2694,8300.0
2010-10-08 12:50:00,32.65,32.65,32.64,32.64,2700.0,22.2694,22.2694,22.2625,22.2625,2700.0
2010-10-08 12:55:00,32.65,32.65,32.64,32.65,5000.0,22.2694,22.2694,22.2625,22.2694,5000.0
2010-10-08 13:00:00,32.64,32.65,32.63,32.65,13600.0,22.2625,22.2694,22.2557,22.2694,13600.0
2010-10-08 13:05:00,32.64,32.64,32.63,32.64,6700.0,22.2625,22.2625,22.2557,22.2625,6700.0
2010-10-08 13:10:00,32.63,32.65,32.63,32.64,6400.0,22.2557,22.2694,22.2557,22.2625,6400.0
2010-10-08 13:15:00,32.64,32.64,32.59,32.62,35100.0,22.2625,22.2625,22.2284,22.2489,35100.0
2010-10-08 13:20:00,32.61,32.63,32.61,32.61,10300.0,22.2421,22.2557,22.2421,22.2421,10300.0
2010-10-08 13:25:00,32.62,32.65,32.62,32.63,6200.0,22.2489,22.2694,22.2489,22.2557,6200.0
2010-10-08 13:30:00,32.64,32.64,32.61,32.62,9000.0,22.2625,22.2625,22.2421,22.2489,9000.0
2010-10-08 13:35:00,32.61,32.62,32.59,32.61,19700.0,22.2421,22.2489,22.2284,22.2421,19700.0
2010-10-08 13:40:00,32.61,32.62,32.6,32.61,14100.0,22.2421,22.2489,22.2353,22.2421,14100.0
2010-10-08 13:45:00,32.6,32.61,32.6,32.61,3000.0,22.2353,22.2421,22.2353,22.2421,3000.0
2010-10-08 13:50:00,32.6,32.62,32.6,32.6,25200.0,22.2353,22.2489,22.2353,22.2353,25200.0
2010-10-08 13:55:00,32.61,32.62,32.59,32.62,18100.0,22.2421,22.2489,22.2284,22.2489,18100.0
2010-10-08 14:00:00,32.61,32.62,32.55,32.58,47800.0,22.2421,22.2489,22.2012,22.2216,47800.0
2010-10-08 14:05:00,32.58,32.6,32.58,32.59,11200.0,22.2216,22.2353,22.2216,22.2284,11200.0
2010-10-08 14:10:00,32.59,32.6,32.57,32.58,16500.0,22.2284,22.2353,22.2148,22.2216,16500.0
2010-10-08 14:15:00,32.57,32.58,32.56,32.57,8800.0,22.2148,22.2216,22.208,22.2148,8800.0
2010-10-08 14:20:00,32.57,32.62,32.57,32.61,21000.0,22.2148,22.2489,22.2148,22.2421,21000.0
2010-10-08 14:25:00,32.6,32.62,32.58,32.6,21900.0,22.2353,22.2489,22.2216,22.2353,21900.0
2010-10-08 14:30:00,32.6,32.61,32.6,32.6,5400.0,22.2353,22.2421,22.2353,22.2353,5400.0
2010-10-08 14:35:00,32.6,32.61,32.6,32.61,9300.0,22.2353,22.2421,22.2353,22.2421,9300.0
2010-10-08 14:40:00,32.6,32.65,32.6,32.65,70400.0,22.2353,22.2694,22.2353,22.2694,70400.0
2010-10-08 14:45:00,32.64,32.65,32.61,32.61,22300.0,22.2625,22.2694,22.2421,22.2421,22300.0
2010-10-08 14:50:00,32.61,32.62,32.6,32.6,27900.0,22.2421,22.2489,22.2353,22.2353,27900.0
2010-10-08 14:55:00,32.61,32.61,32.59,32.59,23100.0,22.2421,22.2421,22.2284,22.2284,23100.0
2010-10-08 15:00:00,32.6,32.61,32.59,32.6,56200.0,22.2353,22.2421,22.2284,22.2353,56200.0
2010-10-08 15:05:00,32.6,32.64,32.59,32.64,38500.0,22.2353,22.2625,22.2284,22.2625,38500.0
2010-10-08 15:10:00,32.64,32.67,32.63,32.64,50400.0,22.2625,22.283,22.2557,22.2625,50400.0
2010-10-08 15:15:00,32.65,32.66,32.62,32.62,37000.0,22.2694,22.2762,22.2489,22.2489,37000.0
2010-10-08 15:20:00,32.63,32.64,32.62,32.63,22000.0,22.2557,22.2625,22.2489,22.2557,22000.0
2010-10-08 15:25:00,32.62,32.63,32.59,32.59,40700.0,22.2489,22.2557,22.2284,22.2284,40700.0
2010-10-08 15:30:00,32.59,32.63,32.59,32.62,62300.0,22.2284,22.2557,22.2284,22.2489,62300.0
2010-10-08 15:35:00,32.63,32.65,32.62,32.64,104100.0,22.2557,22.2694,22.2489,22.2625,104100.0
2010-10-08 15:40:00,32.64,32.71,32.63,32.68,51000.0,22.2625,22.3103,22.2557,22.2898,51000.0
2010-10-08 15:45:00,32.68,32.69,32.64,32.65,64700.0,22.2898,22.2967,22.2625,22.2694,64700.0
2010-10-08 15:50:00,32.65,32.67,32.64,32.64,48600.0,22.2694,22.283,22.2625,22.2625,48600.0
2010-10-08 15:55:00,32.64,32.65,32.58,32.59,125100.0,22.2625,22.2694,22.2216,22.2284,125100.0
2010-10-11 09:30:00,32.58,32.71,32.58,32.63,16300.0,22.2216,22.3103,22.2216,22.2557,16300.0
2010-10-11 09:35:00,32.65,32.74,32.65,32.71,16100.0,22.2694,22.3308,22.2694,22.3103,16100.0
2010-10-11 09:40:00,32.7,32.71,32.68,32.68,9200.0,22.3035,22.3103,22.2898,22.2898,9200.0
2010-10-11 09:45:00,32.68,32.69,32.65,32.68,12900.0,22.2898,22.2967,22.2694,22.2898,12900.0
2010-10-11 09:50:00,32.68,32.7,32.65,32.7,21600.0,22.2898,22.3035,22.2694,22.3035,21600.0
2010-10-11 09:55:00,32.69,32.71,32.68,32.71,29800.0,22.2967,22.3103,22.2898,22.3103,29800.0
2010-10-11 10:00:00,32.7,32.72,32.66,32.72,28500.0,22.3035,22.3171,22.2762,22.3171,28500.0
2010-10-11 10:05:00,32.71,32.76,32.71,32.76,8100.0,22.3103,22.3444,22.3103,22.3444,8100.0
2010-10-11 10:10:00,32.76,32.76,32.71,32.74,8400.0,22.3444,22.3444,22.3103,22.3308,8400.0
2010-10-11 10:15:00,32.74,32.74,32.71,32.72,6500.0,22.3308,22.3308,22.3103,22.3171,6500.0
2010-10-11 10:20:00,32.72,32.75,32.7,32.7,17800.0,22.3171,22.3376,22.3035,22.3035,17800.0
2010-10-11 10:25:00,32.69,32.74,32.69,32.71,13000.0,22.2967,22.3308,22.2967,22.3103,13000.0
2010-10-11 10:30:00,32.72,32.73,32.66,32.67,12400.0,22.3171,22.3239,22.2762,22.283,12400.0
2010-10-11 10:35:00,32.67,32.69,32.65,32.69,6000.0,22.283,22.2967,22.2694,22.2967,6000.0
2010-10-11 10:40:00,32.69,32.69,32.68,32.69,6400.0,22.2967,22.2967,22.2898,22.2967,6400.0
2010-10-11 10:45:00,32.69,32.72,32.67,32.7,19700.0,22.2967,22.3171,22.283,22.3035,19700.0
2010-10-11 10:50:00,32.7,32.72,32.68,32.7,13600.0,22.3035,22.3171,22.2898,22.3035,13600.0
2010-10-11 10:55:00,32.7,32.74,32.7,32.73,6600.0,22.3035,22.3308,22.3035,22.3239,6600.0
2010-10-11 11:00:00,32.74,32.75,32.69,32.7,18100.0,22.3308,22.3376,22.2967,22.3035,18100.0
2010-10-11 11:05:00,32.7,32.74,32.7,32.74,13400.0,22.3035,22.3308,22.3035,22.3308,13400.0
2010-10-11 11:10:00,32.75,32.76,32.71,32.72,8700.0,22.3376,22.3444,22.3103,22.3171,8700.0
2010-10-11 11:15:00,32.71,32.72,32.69,32.69,9100.0,22.3103,22.3171,22.2967,22.2967,9100.0
2010-10-11 11:20:00,32.7,32.75,32.69,32.75,9100.0,22.3035,22.3376,22.2967,22.3376,9100.0
2010-10-11 11:25:00,32.75,32.75,32.72,32.72,5000.0,22.3376,22.3376,22.3171,22.3171,5000.0
2010-10-11 11:30:00,32.73,32.75,32.72,32.75,5500.0,22.3239,22.3376,22.3171,22.3376,5500.0
2010-10-11 11:35:00,32.75,32.78,32.75,32.78,12100.0,22.3376,22.358,22.3376,22.358,12100.0
2010-10-11 11:40:00,32.78,32.78,32.75,32.75,7200.0,22.358,22.358,22.3376,22.3376,7200.0
2010-10-11 11:45:00,32.75,32.76,32.74,32.75,2700.0,22.3376,22.3444,22.3308,22.3376,2700.0
2010-10-11 11:50:00,32.76,32.78,32.76,32.77,3000.0,22.3444,22.358,22.3444,22.3512,3000.0
2010-10-11 11:55:00,32.77,32.78,32.72,32.72,10700.0,22.3512,22.358,22.3171,22.3171,10700.0
2010-10-11 12:00:00,32.72,32.74,32.72,32.72,8200.0,22.3171,22.3308,22.3171,22.3171,8200.0
2010-10-11 12:05:00,32.72,32.73,32.71,32.72,3400.0,22.3171,22.3239,22.3103,22.3171,3400.0
2010-10-11 12:10:00,32.72,32.73,32.69,32.69,13200.0,22.3171,22.3239,22.2967,22.2967,13200.0
2010-10-11 12:15:00,32.69,32.7,32.68,32.7,8300.0,22.2967,22.3035,22.2898,22.3035,8300.0
2010-10-11 12:20:00,32.69,32.7,32.68,32.68,12200.0,22.2967,22.3035,22.2898,22.2898,12200.0
2010-10-11 12:25:00,32.68,32.68,32.67,32.67,8200.0,22.2898,22.2898,22.283,22.283,8200.0
2010-10-11 12:30:00,32.67,32.68,32.64,32.66,17200.0,22.283,22.2898,22.2625,22.2762,17200.0
2010-10-11 12:35:00,32.66,32.67,32.62,32.64,33900.0,22.2762,22.283,22.2489,22.2625,33900.0
2010-10-11 12:40:00,32.64,32.65,32.61,32.64,15400.0,22.2625,22.2694,22.2421,22.2625,15400.0
2010-10-11 12:45:00,32.64,32.64,32.59,32.6,20000.0,22.2625,22.2625,22.2284,22.2353,20000.0
2010-10-11 12:50:00,32.61,32.61,32.56,32.59,42600.0,22.2421,22.2421,22.208,22.2284,42600.0
2010-10-11 12:55:00,32.59,32.59,32.56,32.56,6900.0,22.2284,22.2284,22.208,22.208,6900.0
2010-10-11 13:00:00,32.57,32.58,32.56,32.57,23000.0,22.2148,22.2216,22.208,22.2148,23000.0
2010-10-11 13:05:00,32.58,32.58,32.57,32.58,1900.0,22.2216,22.2216,22.2148,22.2216,1900.0
2010-10-11 13:10:00,32.58,32.59,32.57,32.58,13500.0,22.2216,22.2284,22.2148,22.2216,13500.0
2010-10-11 13:15:00,32.59,32.59,32.58,32.59,2600.0,22.2284,22.2284,22.2216,22.2284,2600.0
2010-10-11 13:20:00,32.59,32.63,32.59,32.63,10300.0,22.2284,22.2557,22.2284,22.2557,10300.0
2010-10-11 13:25:00,32.63,32.63,32.63,32.63,1300.0,22.2557,22.2557,22.2557,22.2557,1300.0
2010-10-11 13:30:00,32.64,32.65,32.63,32.64,6300.0,22.2625,22.2694,22.2557,22.2625,6300.0
2010-10-11 13:35:00,32.65,32.68,32.65,32.68,7600.0,22.2694,22.2898,22.2694,22.2898,7600.0
2010-10-11 13:40:00,32.67,32.68,32.67,32.67,4300.0,22.283,22.2898,22.283,22.283,4300.0
2010-10-11 13:45:00,32.67,32.69,32.65,32.69,33800.0,22.283,22.2967,22.2694,22.2967,33800.0
2010-10-11 13:50:00,32.69,32.7,32.67,32.69,44200.0,22.2967,22.3035,22.283,22.2967,44200.0
2010-10-11 13:55:00,32.69,32.69,32.68,32.69,3000.0,22.2967,22.2967,22.2898,22.2967,3000.0
2010-10-11 14:00:00,32.68,32.7,32.68,32.69,10600.0,22.2898,22.3035,22.2898,22.2967,10600.0
2010-10-11 14:05:00,32.69,32.7,32.67,32.67,10200.0,22.2967,22.3035,22.283,22.283,10200.0
2010-10-11 14:10:00,32.68,32.68,32.62,32.62,13400.0,22.2898,22.2898,22.2489,22.2489,13400.0
2010-10-11 14:15:00,32.62,32.63,32.61,32.61,21500.0,22.2489,22.2557,22.2421,22.2421,21500.0
2010-10-11 14:20:00,32.61,32.62,32.61,32.62,2100.0,22.2421,22.2489,22.2421,22.2489,2100.0
2010-10-11 14:25:00,32.61,32.62,32.61,32.61,2300.0,22.2421,22.2489,22.2421,22.2421,2300.0
2010-10-11 14:30:00,32.62,32.62,32.61,32.61,4000.0,22.2489,22.2489,22.2421,22.2421,4000.0
2010-10-11 14:35:00,32.62,32.62,32.61,32.62,2600.0,22.2489,22.2489,22.2421,22.2489,2600.0
2010-10-11 14:40:00,32.62,32.62,32.61,32.61,3400.0,22.2489,22.2489,22.2421,22.2421,3400.0
2010-10-11 14:45:00,32.62,32.62,32.61,32.62,1600.0,22.2489,22.2489,22.2421,22.2489,1600.0
2010-10-11 14:50:00,32.62,32.62,32.61,32.61,6900.0,22.2489,22.2489,22.2421,22.2421,6900.0
2010-10-11 14:55:00,32.62,32.62,32.6,32.61,18400.0,22.2489,22.2489,22.2353,22.2421,18400.0
2010-10-11 15:00:00,32.61,32.62,32.6,32.62,9300.0,22.2421,22.2489,22.2353,22.2489,9300.0
2010-10-11 15:05:00,32.62,32.64,32.62,32.64,12700.0,22.2489,22.2625,22.2489,22.2625,12700.0
2010-10-11 15:10:00,32.64,32.64,32.6,32.62,21500.0,22.2625,22.2625,22.2353,22.2489,21500.0
2010-10-11 15:15:00,32.62,32.63,32.61,32.63,10200.0,22.2489,22.2557,22.2421,22.2557,10200.0
2010-10-11 15:20:00,32.63,32.64,32.62,32.64,11900.0,22.2557,22.2625,22.2489,22.2625,11900.0
2010-10-11 15:25:00,32.64,32.64,32.63,32.63,18100.0,22.2625,22.2625,22.2557,22.2557,18100.0
2010-10-11 15:30:00,32.64,32.64,32.6,32.6,28200.0,22.2625,22.2625,22.2353,22.2353,28200.0
2010-10-11 15:35:00,32.6,32.61,32.59,32.59,24600.0,22.2353,22.2421,22.2284,22.2284,24600.0
2010-10-11 15:40:00,32.58,32.61,32.56,32.61,30800.0,22.2216,22.2421,22.208,22.2421,30800.0
2010-10-11 15:45:00,32.61,32.65,32.6,32.64,27800.0,22.2421,22.2694,22.2353,22.2625,27800.0
2010-10-11 15:50:00,32.65,32.65,32.62,32.64,29800.0,22.2694,22.2694,22.2489,22.2625,29800.0
2010-10-11 15:55:00,32.63,32.66,32.62,32.66,63400.0,22.2557,22.2762,22.2489,22.2762,63400.0
2010-10-12 09:30:00,32.66,32.83,32.59,32.71,57600.0,22.2762,22.3921,22.2284,22.3103,57600.0
2010-10-12 09:35:00,32.71,32.74,32.66,32.66,52900.0,22.3103,22.3308,22.2762,22.2762,52900.0
2010-10-12 09:40:00,32.67,32.71,32.66,32.69,49700.0,22.283,22.3103,22.2762,22.2967,49700.0
2010-10-12 09:45:00,32.69,32.71,32.61,32.63,45600.0,22.2967,22.3103,22.2421,22.2557,45600.0
2010-10-12 09:50:00,32.63,32.69,32.61,32.67,50300.0,22.2557,22.2967,22.2421,22.283,50300.0
2010-10-12 09:55:00,32.67,32.72,32.67,32.72,30400.0,22.283,22.3171,22.283,22.3171,30400.0
2010-10-12 10:00:00,32.71,32.71,32.64,32.67,62800.0,22.3103,22.3103,22.2625,22.283,62800.0
2010-10-12 10:05:00,32.67,32.69,32.65,32.67,27100.0,22.283,22.2967,22.2694,22.283,27100.0
2010-10-12 10:10:00,32.66,32.72,32.66,32.69,26400.0,22.2762,22.3171,22.2762,22.2967,26400.0
2010-10-12 10:15:00,32.7,32.72,32.66,32.72,30000.0,22.3035,22.3171,22.2762,22.3171,30000.0
2010-10-12 10:20:00,32.72,32.75,32.68,32.74,36600.0,22.3171,22.3376,22.2898,22.3308,36600.0
2010-10-12 10:25:00,32.74,32.75,32.68,32.69,25900.0,22.3308,22.3376,22.2898,22.2967,25900.0
2010-10-12 10:30:00,32.69,32.71,32.66,32.69,29800.0,22.2967,22.3103,22.2762,22.2967,29800.0
2010-10-12 10:35:00,32.69,32.7,32.67,32.67,24000.0,22.2967,22.3035,22.283,22.283,24000.0
2010-10-12 10:40:00,32.68,32.78,32.67,32.76,26200.0,22.2898,22.358,22.283,22.3444,26200.0
2010-10-12 10:45:00,32.75,32.78,32.75,32.76,8900.0,22.3376,22.358,22.3376,22.3444,8900.0
2010-10-12 10:50:00,32.77,32.77,32.73,32.76,19000.0,22.3512,22.3512,22.3239,22.3444,19000.0
2010-10-12 10:55:00,32.76,32.81,32.74,32.76,47500.0,22.3444,22.3785,22.3308,22.3444,47500.0
2010-10-12 11:00:00,32.77,32.79,32.75,32.79,29500.0,22.3512,22.3649,22.3376,22.3649,29500.0
2010-10-12 11:05:00,32.79,32.84,32.78,32.81,13600.0,22.3649,22.399,22.358,22.3785,13600.0
2010-10-12 11:10:00,32.8,32.8,32.7,32.71,19100.0,22.3717,22.3717,22.3035,22.3103,19100.0
2010-10-12 11:15:00,32.71,32.72,32.68,32.69,12600.0,22.3103,22.3171,22.2898,22.2967,12600.0
2010-10-12 11:20:00,32.7,32.7,32.67,32.68,7100.0,22.3035,22.3035,22.283,22.2898,7100.0
2010-10-12 11:25:00,32.68,32.7,32.65,32.67,36000.0,22.2898,22.3035,22.2694,22.283,36000.0
2010-10-12 11:30:00,32.67,32.68,32.66,32.68,5700.0,22.283,22.2898,22.2762,22.2898,5700.0
2010-10-12 11:35:00,32.67,32.68,32.65,32.67,12000.0,22.283,22.2898,22.2694,22.283,12000.0
2010-10-12 11:40:00,32.67,32.67,32.64,32.64,8200.0,22.283,22.283,22.2625,22.2625,8200.0
2010-10-12 11:45:00,32.64,32.65,32.59,32.59,10200.0,22.2625,22.2694,22.2284,22.2284,10200.0
2010-10-12 11:50:00,32.6,32.62,32.6,32.61,14000.0,22.2353,22.2489,22.2353,22.2421,14000.0
2010-10-12 11:55:00,32.6,32.65,32.6,32.63,17600.0,22.2353,22.2694,22.2353,22.2557,17600.0
2010-10-12 12:00:00,32.63,32.66,32.62,32.66,28800.0,22.2557,22.2762,22.2489,22.2762,28800.0
2010-10-12 12:05:00,32.66,32.66,32.61,32.62,9500.0,22.2762,22.2762,22.2421,22.2489,9500.0
2010-10-12 12:10:00,32.62,32.65,32.62,32.62,21600.0,22.2489,22.2694,22.2489,22.2489,21600.0
2010-10-12 12:15:00,32.61,32.68,32.61,32.68,25100.0,22.2421,22.2898,22.2421,22.2898,25100.0
2010-10-12 12:20:00,32.67,32.7,32.64,32.64,14900.0,22.283,22.3035,22.2625,22.2625,14900.0
2010-10-12 12:25:00,32.64,32.65,32.62,32.64,39200.0,22.2625,22.2694,22.2489,22.2625,39200.0
2010-10-12 12:30:00,32.64,32.64,32.58,32.62,26500.0,22.2625,22.2625,22.2216,22.2489,26500.0
2010-10-12 12:35:00,32.62,32.62,32.59,32.6,10000.0,22.2489,22.2489,22.2284,22.2353,10000.0
2010-10-12 12:40:00,32.59,32.6,32.58,32.59,9000.0,22.2284,22.2353,22.2216,22.2284,9000.0
2010-10-12 12:45:00,32.6,32.6,32.58,32.59,15400.0,22.2353,22.2353,22.2216,22.2284,15400.0
2010-10-12 12:50:00,32.59,32.6,32.59,32.6,2100.0,22.2284,22.2353,22.2284,22.2353,2100.0
2010-10-12 12:55:00,32.59,32.6,32.59,32.6,7300.0,22.2284,22.2353,22.2284,22.2353,7300.0
2010-10-12 13:00:00,32.6,32.61,32.6,32.61,3400.0,22.2353,22.2421,22.2353,22.2421,3400.0
2010-10-12 13:05:00,32.62,32.63,32.61,32.62,10400.0,22.2489,22.2557,22.2421,22.2489,10400.0
2010-10-12 13:10:00,32.63,32.63,32.6,32.62,12800.0,22.2557,22.2557,22.2353,22.2489,12800.0
2010-10-12 13:15:00,32.62,32.65,32.59,32.64,45800.0,22.2489,22.2694,22.2284,22.2625,45800.0
2010-10-12 13:20:00,32.64,32.65,32.58,32.59,32200.0,22.2625,22.2694,22.2216,22.2284,32200.0
2010-10-12 13:25:00,32.58,32.59,32.58,32.58,8600.0,22.2216,22.2284,22.2216,22.2216,8600.0
2010-10-12 13:30:00,32.59,32.59,32.55,32.55,18000.0,22.2284,22.2284,22.2012,22.2012,18000.0
2010-10-12 13:35:00,32.55,32.56,32.54,32.55,19900.0,22.2012,22.208,22.1943,22.2012,19900.0
2010-10-12 13:40:00,32.56,32.59,32.55,32.59,12700.0,22.208,22.2284,22.2012,22.2284,12700.0
2010-10-12 13:45:00,32.58,32.62,32.58,32.62,11000.0,22.2216,22.2489,22.2216,22.2489,11000.0
2010-10-12 13:50:00,32.62,32.63,32.61,32.63,6900.0,22.2489,22.2557,22.2421,22.2557,6900.0
2010-10-12 13:55:00,32.63,32.63,32.59,32.59,18400.0,22.2557,22.2557,22.2284,22.2284,18400.0
2010-10-12 14:00:00,32.62,32.67,32.56,32.64,71700.0,22.2489,22.283,22.208,22.2625,71700.0
2010-10-12 14:05:00,32.64,32.64,32.58,32.63,29000.0,22.2625,22.2625,22.2216,22.2557,29000.0
2010-10-12 14:10:00,32.62,32.69,32.61,32.65,41500.0,22.2489,22.2967,22.2421,22.2694,41500.0
2010-10-12 14:15:00,32.66,32.69,32.66,32.68,42000.0,22.2762,22.2967,22.2762,22.2898,42000.0
2010-10-12 14:20:00,32.68,32.69,32.62,32.64,30100.0,22.2898,22.2967,22.2489,22.2625,30100.0
2010-10-12 14:25:00,32.64,32.7,32.64,32.7,12700.0,22.2625,22.3035,22.2625,22.3035,12700.0
2010-10-12 14:30:00,32.7,32.7,32.62,32.63,27200.0,22.3035,22.3035,22.2489,22.2557,27200.0
2010-10-12 14:35:00,32.62,32.63,32.56,32.57,24600.0,22.2489,22.2557,22.208,22.2148,24600.0
2010-10-12 14:40:00,32.58,32.63,32.58,32.62,34000.0,22.2216,22.2557,22.2216,22.2489,34000.0
2010-10-12 14:45:00,32.62,32.67,32.62,32.64,28100.0,22.2489,22.283,22.2489,22.2625,28100.0
2010-10-12 14:50:00,32.64,32.68,32.63,32.64,38200.0,22.2625,22.2898,22.2557,22.2625,38200.0
2010-10-12 14:55:00,32.64,32.65,32.6,32.63,24000.0,22.2625,22.2694,22.2353,22.2557,24000.0
2010-10-12 15:00:00,32.63,32.64,32.59,32.6,45600.0,22.2557,22.2625,22.2284,22.2353,45600.0
2010-10-12 15:05:00,32.6,32.66,32.6,32.65,38800.0,22.2353,22.2762,22.2353,22.2694,38800.0
2010-10-12 15:10:00,32.65,32.69,32.65,32.69,32500.0,22.2694,22.2967,22.2694,22.2967,32500.0
2010-10-12 15:15:00,32.68,32.73,32.68,32.71,42400.0,22.2898,22.3239,22.2898,22.3103,42400.0
2010-10-12 15:20:00,32.71,32.81,32.7,32.8,59700.0,22.3103,22.3785,22.3035,22.3717,59700.0
2010-10-12 15:25:00,32.79,32.85,32.78,32.85,46600.0,22.3649,22.4058,22.358,22.4058,46600.0
2010-10-12 15:30:00,32.84,32.89,32.82,32.86,115000.0,22.399,22.4331,22.3853,22.4126,115000.0
2010-10-12 15:35:00,32.87,32.89,32.85,32.88,82600.0,22.4194,22.4331,22.4058,22.4262,82600.0
2010-10-12 15:40:00,32.88,32.91,32.86,32.9,55200.0,22.4262,22.4467,22.4126,22.4399,55200.0
2010-10-12 15:45:00,32.9,32.93,32.87,32.91,103200.0,22.4399,22.4603,22.4194,22.4467,103200.0
2010-10-12 15:50:00,32.92,32.92,32.87,32.89,65800.0,22.4535,22.4535,22.4194,22.4331,65800.0
2010-10-12 15:55:00,32.88,32.89,32.86,32.86,136000.0,22.4262,22.4331,22.4126,22.4126,136000.0
2010-10-13 09:30:00,32.97,32.97,32.88,32.9,19600.0,22.4876,22.4876,22.4262,22.4399,19600.0
2010-10-13 09:35:00,32.93,32.93,32.86,32.92,21300.0,22.4603,22.4603,22.4126,22.4535,21300.0
2010-10-13 09:40:00,32.92,33.0,32.9,32.95,49400.0,22.4535,22.5081,22.4399,22.474,49400.0
2010-10-13 09:45:00,32.97,32.97,32.87,32.88,52700.0,22.4876,22.4876,22.4194,22.4262,52700.0
2010-10-13 09:50:00,32.88,33.12,32.85,33.12,181000.0,22.4262,22.5899,22.4058,22.5899,181000.0
2010-10-13 09:55:00,33.12,33.14,33.05,33.11,67000.0,22.5899,22.6036,22.5422,22.5831,67000.0
2010-10-13 10:00:00,33.12,33.14,33.11,33.14,42000.0,22.5899,22.6036,22.5831,22.6036,42000.0
2010-10-13 10:05:00,33.13,33.13,33.09,33.1,40800.0,22.5968,22.5968,22.5695,22.5763,40800.0
2010-10-13 10:10:00,33.1,33.1,33.04,33.04,23000.0,22.5763,22.5763,22.5354,22.5354,23000.0
2010-10-13 10:15:00,33.04,33.06,33.03,33.03,26200.0,22.5354,22.549,22.5286,22.5286,26200.0
2010-10-13 10:20:00,33.04,33.22,33.02,33.16,100000.0,22.5354,22.6581,22.5217,22.6172,100000.0
2010-10-13 10:25:00,33.16,33.17,33.15,33.16,8300.0,22.6172,22.624,22.6104,22.6172,8300.0
2010-10-13 10:30:00,33.15,33.22,33.14,33.21,24500.0,22.6104,22.6581,22.6036,22.6513,24500.0
2010-10-13 10:35:00,33.22,33.25,33.2,33.23,23600.0,22.6581,22.6786,22.6445,22.665,23600.0
2010-10-13 10:40:00,33.23,33.24,33.2,33.23,18900.0,22.665,22.6718,22.6445,22.665,18900.0
2010-10-13 10:45:00,33.22,33.22,33.19,33.21,19700.0,22.6581,22.6581,22.6377,22.6513,19700.0
2010-10-13 10:50:00,33.2,33.23,33.2,33.23,10700.0,22.6445,22.665,22.6445,22.665,10700.0
2010-10-13 10:55:00,33.22,33.28,33.19,33.28,52400.0,22.6581,22.6991,22.6377,22.6991,52400.0
2010-10-13 11:00:00,33.27,33.27,33.21,33.23,18600.0,22.6922,22.6922,22.6513,22.665,18600.0
2010-10-13 11:05:00,33.24,33.31,33.24,33.29,18700.0,22.6718,22.7195,22.6718,22.7059,18700.0
2010-10-13 11:10:00,33.29,33.29,33.24,33.26,9000.0,22.7059,22.7059,22.6718,22.6854,9000.0
2010-10-13 11:15:00,33.25,33.25,33.2,33.21,8100.0,22.6786,22.6786,22.6445,22.6513,8100.0
2010-10-13 11:20:00,33.21,33.21,33.17,33.17,12600.0,22.6513,22.6513,22.624,22.624,12600.0
2010-10-13 11:25:00,33.18,33.18,33.14,33.16,16600.0,22.6309,22.6309,22.6036,22.6172,16600.0
2010-10-13 11:30:00,33.15,33.16,33.13,33.13,7700.0,22.6104,22.6172,22.5968,22.5968,7700.0
2010-10-13 11:35:00,33.13,33.13,33.11,33.11,10900.0,22.5968,22.5968,22.5831,22.5831,10900.0
2010-10-13 11:40:00,33.11,33.11,33.09,33.1,10800.0,22.5831,22.5831,22.5695,22.5763,10800.0
2010-10-13 11:45:00,33.1,33.13,33.1,33.13,8700.0,22.5763,22.5968,22.5763,22.5968,8700.0
2010-10-13 11:50:00,33.13,33.14,33.12,33.12,12400.0,22.5968,22.6036,22.5899,22.5899,12400.0
2010-10-13 11:55:00,33.13,33.14,33.13,33.13,6000.0,22.5968,22.6036,22.5968,22.5968,6000.0
2010-10-13 12:00:00,33.13,33.13,33.11,33.12,7600.0,22.5968,22.5968,22.5831,22.5899,7600.0
2010-10-13 12:05:00,33.11,33.17,33.11,33.17,21100.0,22.5831,22.624,22.5831,22.624,21100.0
2010-10-13 12:10:00,33.16,33.17,33.16,33.16,7600.0,22.6172,22.624,22.6172,22.6172,7600.0
2010-10-13 12:15:00,33.16,33.17,33.14,33.17,12100.0,22.6172,22.624,22.6036,22.624,12100.0
2010-10-13 12:20:00,33.16,33.25,33.15,33.24,29000.0,22.6172,22.6786,22.6104,22.6718,29000.0
2010-10-13 12:25:00,33.24,33.28,33.22,33.28,18000.0,22.6718,22.6991,22.6581,22.6991,18000.0
2010-10-13 12:30:00,33.27,33.28,33.26,33.26,12700.0,22.6922,22.6991,22.6854,22.6854,12700.0
2010-10-13 12:35:00,33.26,33.3,33.25,33.28,35100.0,22.6854,22.7127,22.6786,22.6991,35100.0
2010-10-13 12:40:00,33.27,33.28,33.27,33.27,9600.0,22.6922,22.6991,22.6922,22.6922,9600.0
2010-10-13 12:45:00,33.28,33.28,33.25,33.25,9000.0,22.6991,22.6991,22.6786,22.6786,9000.0
2010-10-13 12:50:00,33.25,33.28,33.25,33.26,15000.0,22.6786,22.6991,22.6786,22.6854,15000.0
2010-10-13 12:55:00,33.26,33.26,33.24,33.26,12500.0,22.6854,22.6854,22.6718,22.6854,12500.0
2010-10-13 13:00:00,33.26,33.26,33.23,33.23,16200.0,22.6854,22.6854,22.665,22.665,16200.0
2010-10-13 13:05:00,33.24,33.24,33.21,33.21,6200.0,22.6718,22.6718,22.6513,22.6513,6200.0
2010-10-13 13:10:00,33.21,33.22,33.21,33.21,7200.0,22.6513,22.6581,22.6513,22.6513,7200.0
2010-10-13 13:15:00,33.22,33.27,33.22,33.25,15000.0,22.6581,22.6922,22.6581,22.6786,15000.0
2010-10-13 13:20:00,33.25,33.26,33.24,33.25,5600.0,22.6786,22.6854,22.6718,22.6786,5600.0
2010-10-13 13:25:00,33.24,33.25,33.22,33.22,6600.0,22.6718,22.6786,22.6581,22.6581,6600.0
2010-10-13 13:30:00,33.22,33.26,33.21,33.26,14700.0,22.6581,22.6854,22.6513,22.6854,14700.0
2010-10-13 13:35:00,33.26,33.28,33.25,33.26,21000.0,22.6854,22.6991,22.6786,22.6854,21000.0
2010-10-13 13:40:00,33.26,33.27,33.24,33.27,24000.0,22.6854,22.6922,22.6718,22.6922,24000.0
2010-10-13 13:45:00,33.27,33.29,33.27,33.27,17300.0,22.6922,22.7059,22.6922,22.6922,17300.0
2010-10-13 13:50:00,33.27,33.28,33.26,33.26,7900.0,22.6922,22.6991,22.6854,22.6854,7900.0
2010-10-13 13:55:00,33.26,33.26,33.25,33.25,13500.0,22.6854,22.6854,22.6786,22.6786,13500.0
2010-10-13 14:00:00,33.25,33.32,33.25,33.31,27000.0,22.6786,22.7264,22.6786,22.7195,27000.0
2010-10-13 14:05:00,33.31,33.32,33.31,33.32,4400.0,22.7195,22.7264,22.7195,22.7264,4400.0
2010-10-13 14:10:00,33.31,33.36,33.31,33.36,12500.0,22.7195,22.7536,22.7195,22.7536,12500.0
2010-10-13 14:15:00,33.36,33.36,33.33,33.34,11600.0,22.7536,22.7536,22.7332,22.74,11600.0
2010-10-13 14:20:00,33.33,33.34,33.32,33.32,9600.0,22.7332,22.74,22.7264,22.7264,9600.0
2010-10-13 14:25:00,33.32,33.32,33.26,33.26,10900.0,22.7264,22.7264,22.6854,22.6854,10900.0
2010-10-13 14:30:00,33.26,33.28,33.26,33.28,11400.0,22.6854,22.6991,22.6854,22.6991,11400.0
2010-10-13 14:35:00,33.29,33.32,33.29,33.3,29600.0,22.7059,22.7264,22.7059,22.7127,29600.0
2010-10-13 14:40:00,33.3,33.31,33.29,33.29,11700.0,22.7127,22.7195,22.7059,22.7059,11700.0
2010-10-13 14:45:00,33.29,33.3,33.26,33.27,10000.0,22.7059,22.7127,22.6854,22.6922,10000.0
2010-10-13 14:50:00,33.27,33.3,33.26,33.26,12400.0,22.6922,22.7127,22.6854,22.6854,12400.0
2010-10-13 14:55:00,33.26,33.3,33.26,33.29,12800.0,22.6854,22.7127,22.6854,22.7059,12800.0
2010-10-13 15:00:00,33.29,33.3,33.2,33.2,37900.0,22.7059,22.7127,22.6445,22.6445,37900.0
2010-10-13 15:05:00,33.2,33.22,33.19,33.2,25400.0,22.6445,22.6581,22.6377,22.6445,25400.0
2010-10-13 15:10:00,33.2,33.24,33.19,33.22,25600.0,22.6445,22.6718,22.6377,22.6581,25600.0
2010-10-13 15:15:00,33.22,33.26,33.22,33.26,20700.0,22.6581,22.6854,22.6581,22.6854,20700.0
2010-10-13 15:20:00,33.25,33.29,33.25,33.28,12500.0,22.6786,22.7059,22.6786,22.6991,12500.0
2010-10-13 15:25:00,33.29,33.29,33.2,33.2,18200.0,22.7059,22.7059,22.6445,22.6445,18200.0
2010-10-13 15:30:00,33.2,33.26,33.2,33.25,30300.0,22.6445,22.6854,22.6445,22.6786,30300.0
2010-10-13 15:35:00,33.25,33.26,33.22,33.22,25800.0,22.6786,22.6854,22.6581,22.6581,25800.0
2010-10-13 15:40:00,33.22,33.27,33.21,33.26,31300.0,22.6581,22.6922,22.6513,22.6854,31300.0
2010-10-13 15:45:00,33.25,33.25,33.17,33.18,63500.0,22.6786,22.6786,22.624,22.6309,63500.0
2010-10-13 15:50:00,33.17,33.23,33.17,33.18,41900.0,22.624,22.665,22.624,22.6309,41900.0
2010-10-13 15:55:00,33.18,33.21,33.18,33.2,81300.0,22.6309,22.6513,22.6309,22.6445,81300.0
2010-10-14 09:30:00,33.2,33.29,33.14,33.19,18700.0,22.6445,22.7059,22.6036,22.6377,18700.0
2010-10-14 09:35:00,33.18,33.29,33.11,33.24,21500.0,22.6309,22.7059,22.5831,22.6718,21500.0
2010-10-14 09:40:00,33.24,33.36,33.21,33.33,18500.0,22.6718,22.7536,22.6513,22.7332,18500.0
2010-10-14 09:45:00,33.33,33.38,33.29,33.36,18200.0,22.7332,22.7673,22.7059,22.7536,18200.0
2010-10-14 09:50:00,33.33,33.35,33.28,33.34,12600.0,22.7332,22.7468,22.6991,22.74,12600.0
2010-10-14 09:55:00,33.35,33.35,33.21,33.22,18300.0,22.7468,22.7468,22.6513,22.6581,18300.0
2010-10-14 10:00:00,33.22,33.26,33.18,33.24,22100.0,22.6581,22.6854,22.6309,22.6718,22100.0
2010-10-14 10:05:00,33.24,33.31,33.24,33.27,14600.0,22.6718,22.7195,22.6718,22.6922,14600.0
2010-10-14 10:10:00,33.26,33.26,33.19,33.22,29000.0,22.6854,22.6854,22.6377,22.6581,29000.0
2010-10-14 10:15:00,33.23,33.25,33.2,33.25,22400.0,22.665,22.6786,22.6445,22.6786,22400.0
2010-10-14 10:20:00,33.25,33.26,33.24,33.26,14300.0,22.6786,22.6854,22.6718,22.6854,14300.0
2010-10-14 10:25:00,33.25,33.29,33.21,33.26,42100.0,22.6786,22.7059,22.6513,22.6854,42100.0
2010-10-14 10:30:00,33.26,33.26,33.2,33.24,16300.0,22.6854,22.6854,22.6445,22.6718,16300.0
2010-10-14 10:35:00,33.24,33.24,33.19,33.22,20600.0,22.6718,22.6718,22.6377,22.6581,20600.0
2010-10-14 10:40:00,33.22,33.22,33.19,33.2,25200.0,22.6581,22.6581,22.6377,22.6445,25200.0
2010-10-14 10:45:00,33.2,33.27,33.2,33.25,21300.0,22.6445,22.6922,22.6445,22.6786,21300.0
2010-10-14 10:50:00,33.24,33.27,33.24,33.27,22900.0,22.6718,22.6922,22.6718,22.6922,22900.0
2010-10-14 10:55:00,33.27,33.27,33.22,33.23,10900.0,22.6922,22.6922,22.6581,22.665,10900.0
2010-10-14 11:00:00,33.24,33.25,33.17,33.19,14000.0,22.6718,22.6786,22.624,22.6377,14000.0
2010-10-14 11:05:00,33.18,33.19,33.14,33.15,10600.0,22.6309,22.6377,22.6036,22.6104,10600.0
2010-10-14 11:10:00,33.15,33.15,33.13,33.13,16500.0,22.6104,22.6104,22.5968,22.5968,16500.0
2010-10-14 11:15:00,33.13,33.2,33.13,33.2,24900.0,22.5968,22.6445,22.5968,22.6445,24900.0
2010-10-14 11:20:00,33.19,33.22,33.19,33.22,27200.0,22.6377,22.6581,22.6377,22.6581,27200.0
2010-10-14 11:25:00,33.22,33.27,33.21,33.27,31200.0,22.6581,22.6922,22.6513,22.6922,31200.0
2010-10-14 11:30:00,33.27,33.27,33.24,33.25,51500.0,22.6922,22.6922,22.6718,22.6786,51500.0
2010-10-14 11:35:00,33.25,33.26,33.22,33.24,55500.0,22.6786,22.6854,22.6581,22.6718,55500.0
2010-10-14 11:40:00,33.24,33.28,33.24,33.24,43400.0,22.6718,22.6991,22.6718,22.6718,43400.0
2010-10-14 11:45:00,33.24,33.26,33.2,33.2,51200.0,22.6718,22.6854,22.6445,22.6445,51200.0
2010-10-14 11:50:00,33.21,33.26,33.13,33.26,80000.0,22.6513,22.6854,22.5968,22.6854,80000.0
2010-10-14 11:55:00,33.27,33.31,33.26,33.31,44200.0,22.6922,22.7195,22.6854,22.7195,44200.0
2010-10-14 12:00:00,33.31,33.34,33.28,33.33,140500.0,22.7195,22.74,22.6991,22.7332,140500.0
2010-10-14 12:05:00,33.33,33.42,33.32,33.38,70900.0,22.7332,22.7946,22.7264,22.7673,70900.0
2010-10-14 12:10:00,33.38,33.39,33.35,33.35,22100.0,22.7673,22.7741,22.7468,22.7468,22100.0
2010-10-14 12:15:00,33.35,33.36,33.3,33.34,32400.0,22.7468,22.7536,22.7127,22.74,32400.0
2010-10-14 12:20:00,33.34,33.38,33.29,33.38,44700.0,22.74,22.7673,22.7059,22.7673,44700.0
2010-10-14 12:25:00,33.37,33.38,33.25,33.28,27300.0,22.7605,22.7673,22.6786,22.6991,27300.0
2010-10-14 12:30:00,33.29,33.32,33.28,33.32,35600.0,22.7059,22.7264,22.6991,22.7264,35600.0
2010-10-14 12:35:00,33.31,33.32,33.26,33.28,19900.0,22.7195,22.7264,22.6854,22.6991,19900.0
2010-10-14 12:40:00,33.28,33.28,33.26,33.28,14200.0,22.6991,22.6991,22.6854,22.6991,14200.0
2010-10-14 12:45:00,33.28,33.29,33.25,33.26,19000.0,22.6991,22.7059,22.6786,22.6854,19000.0
2010-10-14 12:50:00,33.26,33.26,33.25,33.26,9200.0,22.6854,22.6854,22.6786,22.6854,9200.0
2010-10-14 12:55:00,33.26,33.3,33.25,33.29,24900.0,22.6854,22.7127,22.6786,22.7059,24900.0
2010-10-14 13:00:00,33.3,33.34,33.26,33.27,113500.0,22.7127,22.74,22.6854,22.6922,113500.0
2010-10-14 13:05:00,33.26,33.29,33.24,33.28,63900.0,22.6854,22.7059,22.6718,22.6991,63900.0
2010-10-14 13:10:00,33.28,33.3,33.26,33.28,101800.0,22.6991,22.7127,22.6854,22.6991,101800.0
2010-10-14 13:15:00,33.28,33.29,33.26,33.26,35000.0,22.6991,22.7059,22.6854,22.6854,35000.0
2010-10-14 13:20:00,33.26,33.27,33.23,33.27,10600.0,22.6854,22.6922,22.665,22.6922,10600.0
2010-10-14 13:25:00,33.27,33.27,33.26,33.26,4600.0,22.6922,22.6922,22.6854,22.6854,4600.0
2010-10-14 13:30:00,33.26,33.27,33.25,33.26,11700.0,22.6854,22.6922,22.6786,22.6854,11700.0
2010-10-14 13:35:00,33.26,33.27,33.24,33.26,19000.0,22.6854,22.6922,22.6718,22.6854,19000.0
2010-10-14 13:40:00,33.26,33.27,33.25,33.26,21700.0,22.6854,22.6922,22.6786,22.6854,21700.0
2010-10-14 13:45:00,33.27,33.29,33.25,33.25,10300.0,22.6922,22.7059,22.6786,22.6786,10300.0
2010-10-14 13:50:00,33.25,33.26,33.24,33.25,15700.0,22.6786,22.6854,22.6718,22.6786,15700.0
2010-10-14 13:55:00,33.25,33.27,33.24,33.25,20900.0,22.6786,22.6922,22.6718,22.6786,20900.0
2010-10-14 14:00:00,33.26,33.26,33.24,33.25,90400.0,22.6854,22.6854,22.6718,22.6786,90400.0
2010-10-14 14:05:00,33.26,33.28,33.23,33.26,54300.0,22.6854,22.6991,22.665,22.6854,54300.0
2010-10-14 14:10:00,33.26,33.27,33.25,33.26,48800.0,22.6854,22.6922,22.6786,22.6854,48800.0
2010-10-14 14:15:00,33.25,33.26,33.24,33.25,37400.0,22.6786,22.6854,22.6718,22.6786,37400.0
2010-10-14 14:20:00,33.25,33.28,33.24,33.25,92100.0,22.6786,22.6991,22.6718,22.6786,92100.0
2010-10-14 14:25:00,33.25,33.26,33.23,33.25,24900.0,22.6786,22.6854,22.665,22.6786,24900.0
2010-10-14 14:30:00,33.25,33.25,33.2,33.23,57100.0,22.6786,22.6786,22.6445,22.665,57100.0
2010-10-14 14:35:00,33.23,33.25,33.2,33.23,31300.0,22.665,22.6786,22.6445,22.665,31300.0
2010-10-14 14:40:00,33.23,33.24,33.21,33.22,27900.0,22.665,22.6718,22.6513,22.6581,27900.0
2010-10-14 14:45:00,33.22,33.23,33.17,33.17,44100.0,22.6581,22.665,22.624,22.624,44100.0
2010-10-14 14:50:00,33.17,33.18,33.07,33.07,78900.0,22.624,22.6309,22.5558,22.5558,78900.0
2010-10-14 14:55:00,33.07,33.08,32.99,33.01,41600.0,22.5558,22.5627,22.5013,22.5149,41600.0
2010-10-14 15:00:00,33.0,33.01,32.98,33.0,33500.0,22.5081,22.5149,22.4945,22.5081,33500.0
2010-10-14 15:05:00,32.99,33.09,32.99,33.07,46100.0,22.5013,22.5695,22.5013,22.5558,46100.0
2010-10-14 15:10:00,33.08,33.12,33.08,33.1,33000.0,22.5627,22.5899,22.5627,22.5763,33000.0
2010-10-14 15:15:00,33.11,33.11,33.07,33.11,54600.0,22.5831,22.5831,22.5558,22.5831,54600.0
2010-10-14 15:20:00,33.1,33.18,33.1,33.17,51400.0,22.5763,22.6309,22.5763,22.624,51400.0
2010-10-14 15:25:00,33.18,33.22,33.17,33.22,66800.0,22.6309,22.6581,22.624,22.6581,66800.0
2010-10-14 15:30:00,33.22,33.24,33.17,33.22,97600.0,22.6581,22.6718,22.624,22.6581,97600.0
2010-10-14 15:35:00,33.21,33.26,33.19,33.21,117300.0,22.6513,22.6854,22.6377,22.6513,117300.0
2010-10-14 15:40:00,33.21,33.27,33.2,33.26,101000.0,22.6513,22.6922,22.6445,22.6854,101000.0
2010-10-14 15:45:00,33.26,33.29,33.25,33.27,80900.0,22.6854,22.7059,22.6786,22.6922,80900.0
2010-10-14 15:50:00,33.27,33.3,33.24,33.29,85100.0,22.6922,22.7127,22.6718,22.7059,85100.0
2010-10-14 15:55:00,33.29,33.3,33.28,33.3,127000.0,22.7059,22.7127,22.6991,22.7127,127000.0
2010-10-15 09:30:00,33.56,33.69,33.49,33.55,198900.0,22.89,22.9787,22.8423,22.8832,198900.0
2010-10-15 09:35:00,33.52,33.52,33.41,33.51,13100.0,22.8628,22.8628,22.7877,22.8559,13100.0
2010-10-15 09:40:00,33.48,33.52,33.45,33.5,10200.0,22.8355,22.8628,22.815,22.8491,10200.0
2010-10-15 09:45:00,33.49,33.55,33.39,33.4,24300.0,22.8423,22.8832,22.7741,22.7809,24300.0
2010-10-15 09:50:00,33.4,33.44,33.38,33.41,11800.0,22.7809,22.8082,22.7673,22.7877,11800.0
2010-10-15 09:55:00,33.4,33.49,33.35,33.35,24000.0,22.7809,22.8423,22.7468,22.7468,24000.0
2010-10-15 10:00:00,33.34,33.47,33.32,33.41,17400.0,22.74,22.8287,22.7264,22.7877,17400.0
2010-10-15 10:05:00,33.38,33.38,33.32,33.36,16500.0,22.7673,22.7673,22.7264,22.7536,16500.0
2010-10-15 10:10:00,33.37,33.4,33.28,33.3,12300.0,22.7605,22.7809,22.6991,22.7127,12300.0
2010-10-15 10:15:00,33.3,33.31,33.18,33.2,21100.0,22.7127,22.7195,22.6309,22.6445,21100.0
2010-10-15 10:20:00,33.19,33.21,33.09,33.15,19600.0,22.6377,22.6513,22.5695,22.6104,19600.0
2010-10-15 10:25:00,33.15,33.22,33.1,33.22,14100.0,22.6104,22.6581,22.5763,22.6581,14100.0
2010-10-15 10:30:00,33.21,33.22,33.15,33.22,12700.0,22.6513,22.6581,22.6104,22.6581,12700.0
2010-10-15 10:35:00,33.23,33.23,33.19,33.2,10400.0,22.665,22.665,22.6377,22.6445,10400.0
2010-10-15 10:40:00,33.21,33.22,33.17,33.17,10900.0,22.6513,22.6581,22.624,22.624,10900.0
2010-10-15 10:45:00,33.18,33.18,33.13,33.13,18200.0,22.6309,22.6309,22.5968,22.5968,18200.0
2010-10-15 10:50:00,33.14,33.18,33.13,33.16,15700.0,22.6036,22.6309,22.5968,22.6172,15700.0
2010-10-15 10:55:00,33.16,33.17,33.08,33.08,41700.0,22.6172,22.624,22.5627,22.5627,41700.0
2010-10-15 11:00:00,33.08,33.13,33.08,33.11,21400.0,22.5627,22.5968,22.5627,22.5831,21400.0
2010-10-15 11:05:00,33.12,33.23,33.12,33.23,12900.0,22.5899,22.665,22.5899,22.665,12900.0
2010-10-15 11:10:00,33.23,33.23,33.17,33.17,90900.0,22.665,22.665,22.624,22.624,90900.0
2010-10-15 11:15:00,33.17,33.2,33.14,33.15,15700.0,22.624,22.6445,22.6036,22.6104,15700.0
2010-10-15 11:20:00,33.14,33.18,33.14,33.17,12800.0,22.6036,22.6309,22.6036,22.624,12800.0
2010-10-15 11:25:00,33.18,33.2,33.17,33.2,8800.0,22.6309,22.6445,22.624,22.6445,8800.0
2010-10-15 11:30:00,33.2,33.21,33.15,33.2,38100.0,22.6445,22.6513,22.6104,22.6445,38100.0
2010-10-15 11:35:00,33.2,33.23,33.2,33.23,7200.0,22.6445,22.665,22.6445,22.665,7200.0
2010-10-15 11:40:00,33.23,33.25,33.22,33.23,21300.0,22.665,22.6786,22.6581,22.665,21300.0
2010-10-15 11:45:00,33.23,33.25,33.2,33.21,14400.0,22.665,22.6786,22.6445,22.6513,14400.0
2010-10-15 11:50:00,33.2,33.2,33.17,33.19,22400.0,22.6445,22.6445,22.624,22.6377,22400.0
2010-10-15 11:55:00,33.2,33.21,33.15,33.18,16000.0,22.6445,22.6513,22.6104,22.6309,16000.0
2010-10-15 12:00:00,33.19,33.24,33.19,33.2,37800.0,22.6377,22.6718,22.6377,22.6445,37800.0
2010-10-15 12:05:00,33.2,33.2,33.17,33.18,16400.0,22.6445,22.6445,22.624,22.6309,16400.0
2010-10-15 12:10:00,33.18,33.23,33.18,33.2,4900.0,22.6309,22.665,22.6309,22.6445,4900.0
2010-10-15 12:15:00,33.21,33.26,33.21,33.23,6500.0,22.6513,22.6854,22.6513,22.665,6500.0
2010-10-15 12:20:00,33.24,33.29,33.24,33.27,11700.0,22.6718,22.7059,22.6718,22.6922,11700.0
2010-10-15 12:25:00,33.28,33.28,33.23,33.27,7400.0,22.6991,22.6991,22.665,22.6922,7400.0
2010-10-15 12:30:00,33.27,33.32,33.27,33.31,11700.0,22.6922,22.7264,22.6922,22.7195,11700.0
2010-10-15 12:35:00,33.3,33.3,33.27,33.3,9400.0,22.7127,22.7127,22.6922,22.7127,9400.0
2010-10-15 12:40:00,33.31,33.31,33.27,33.27,10800.0,22.7195,22.7195,22.6922,22.6922,10800.0
2010-10-15 12:45:00,33.27,33.28,33.26,33.28,8900.0,22.6922,22.6991,22.6854,22.6991,8900.0
2010-10-15 12:50:00,33.29,33.3,33.2,33.21,18900.0,22.7059,22.7127,22.6445,22.6513,18900.0
2010-10-15 12:55:00,33.22,33.22,33.19,33.19,12100.0,22.6581,22.6581,22.6377,22.6377,12100.0
2010-10-15 13:00:00,33.19,33.24,33.19,33.22,9000.0,22.6377,22.6718,22.6377,22.6581,9000.0
2010-10-15 13:05:00,33.22,33.26,33.22,33.25,8600.0,22.6581,22.6854,22.6581,22.6786,8600.0
2010-10-15 13:10:00,33.25,33.26,33.21,33.23,10200.0,22.6786,22.6854,22.6513,22.665,10200.0
2010-10-15 13:15:00,33.22,33.23,33.21,33.21,8700.0,22.6581,22.665,22.6513,22.6513,8700.0
2010-10-15 13:20:00,33.22,33.23,33.21,33.21,20400.0,22.6581,22.665,22.6513,22.6513,20400.0
2010-10-15 13:25:00,33.2,33.22,33.2,33.21,11700.0,22.6445,22.6581,22.6445,22.6513,11700.0
2010-10-15 13:30:00,33.22,33.23,33.22,33.22,6900.0,22.6581,22.665,22.6581,22.6581,6900.0
2010-10-15 13:35:00,33.22,33.23,33.2,33.21,19800.0,22.6581,22.665,22.6445,22.6513,19800.0
2010-10-15 13:40:00,33.22,33.22,33.14,33.15,22900.0,22.6581,22.6581,22.6036,22.6104,22900.0
2010-10-15 13:45:00,33.15,33.15,33.11,33.12,23200.0,22.6104,22.6104,22.5831,22.5899,23200.0
2010-10-15 13:50:00,33.13,33.15,33.11,33.12,17700.0,22.5968,22.6104,22.5831,22.5899,17700.0
2010-10-15 13:55:00,33.12,33.12,33.08,33.09,14700.0,22.5899,22.5899,22.5627,22.5695,14700.0
2010-10-15 14:00:00,33.09,33.09,33.04,33.06,27800.0,22.5695,22.5695,22.5354,22.549,27800.0
2010-10-15 14:05:00,33.06,33.14,33.06,33.13,18900.0,22.549,22.6036,22.549,22.5968,18900.0
2010-10-15 14:10:00,33.13,33.18,33.11,33.17,12500.0,22.5968,22.6309,22.5831,22.624,12500.0
2010-10-15 14:15:00,33.18,33.21,33.18,33.2,34600.0,22.6309,22.6513,22.6309,22.6445,34600.0
2010-10-15 14:20:00,33.21,33.21,33.19,33.2,21000.0,22.6513,22.6513,22.6377,22.6445,21000.0
2010-10-15 14:25:00,33.2,33.25,33.19,33.25,18000.0,22.6445,22.6786,22.6377,22.6786,18000.0
2010-10-15 14:30:00,33.25,33.29,33.24,33.25,70900.0,22.6786,22.7059,22.6718,22.6786,70900.0
2010-10-15 14:35:00,33.26,33.29,33.25,33.28,29600.0,22.6854,22.7059,22.6786,22.6991,29600.0
2010-10-15 14:40:00,33.28,33.29,33.22,33.24,35100.0,22.6991,22.7059,22.6581,22.6718,35100.0
2010-10-15 14:45:00,33.24,33.24,33.23,33.24,8400.0,22.6718,22.6718,22.665,22.6718,8400.0
2010-10-15 14:50:00,33.24,33.26,33.23,33.25,16400.0,22.6718,22.6854,22.665,22.6786,16400.0
2010-10-15 14:55:00,33.25,33.27,33.22,33.25,40000.0,22.6786,22.6922,22.6581,22.6786,40000.0
2010-10-15 15:00:00,33.25,33.26,33.24,33.24,50800.0,22.6786,22.6854,22.6718,22.6718,50800.0
2010-10-15 15:05:00,33.25,33.27,33.22,33.27,40900.0,22.6786,22.6922,22.6581,22.6922,40900.0
2010-10-15 15:10:00,33.26,33.29,33.24,33.28,35800.0,22.6854,22.7059,22.6718,22.6991,35800.0
2010-10-15 15:15:00,33.28,33.29,33.26,33.26,29100.0,22.6991,22.7059,22.6854,22.6854,29100.0
2010-10-15 15:20:00,33.26,33.27,33.24,33.25,20100.0,22.6854,22.6922,22.6718,22.6786,20100.0
2010-10-15 15:25:00,33.24,33.28,33.24,33.25,30300.0,22.6718,22.6991,22.6718,22.6786,30300.0
2010-10-15 15:30:00,33.24,33.29,33.23,33.26,56600.0,22.6718,22.7059,22.665,22.6854,56600.0
2010-10-15 15:35:00,33.26,33.29,33.26,33.28,52300.0,22.6854,22.7059,22.6854,22.6991,52300.0
2010-10-15 15:40:00,33.28,33.28,33.24,33.25,52100.0,22.6991,22.6991,22.6718,22.6786,52100.0
2010-10-15 15:45:00,33.25,33.26,33.22,33.25,80200.0,22.6786,22.6854,22.6581,22.6786,80200.0
2010-10-15 15:50:00,33.25,33.26,33.21,33.25,94600.0,22.6786,22.6854,22.6513,22.6786,94600.0
2010-10-15 15:55:00,33.25,33.25,33.2,33.23,118400.0,22.6786,22.6786,22.6445,22.665,118400.0
2010-10-18 09:30:00,33.16,33.19,32.95,33.12,62000.0,22.6172,22.6377,22.474,22.5899,62000.0
2010-10-18 09:35:00,33.12,33.19,33.08,33.16,8300.0,22.5899,22.6377,22.5627,22.6172,8300.0
2010-10-18 09:40:00,33.17,33.25,33.15,33.17,51600.0,22.624,22.6786,22.6104,22.624,51600.0
2010-10-18 09:45:00,33.17,33.28,33.17,33.27,12300.0,22.624,22.6991,22.624,22.6922,12300.0
2010-10-18 09:50:00,33.26,33.43,33.24,33.4,39400.0,22.6854,22.8014,22.6718,22.7809,39400.0
2010-10-18 09:55:00,33.39,33.4,33.29,33.29,16400.0,22.7741,22.7809,22.7059,22.7059,16400.0
2010-10-18 10:00:00,33.29,33.31,33.24,33.24,46800.0,22.7059,22.7195,22.6718,22.6718,46800.0
2010-10-18 10:05:00,33.24,33.34,33.24,33.3,19200.0,22.6718,22.74,22.6718,22.7127,19200.0
2010-10-18 10:10:00,33.3,33.36,33.29,33.32,40800.0,22.7127,22.7536,22.7059,22.7264,40800.0
2010-10-18 10:15:00,33.32,33.35,33.27,33.28,24400.0,22.7264,22.7468,22.6922,22.6991,24400.0
2010-10-18 10:20:00,33.28,33.32,33.25,33.27,23800.0,22.6991,22.7264,22.6786,22.6922,23800.0
2010-10-18 10:25:00,33.26,33.34,33.26,33.32,27800.0,22.6854,22.74,22.6854,22.7264,27800.0
2010-10-18 10:30:00,33.31,33.33,33.28,33.29,17100.0,22.7195,22.7332,22.6991,22.7059,17100.0
2010-10-18 10:35:00,33.3,33.35,33.3,33.35,19600.0,22.7127,22.7468,22.7127,22.7468,19600.0
2010-10-18 10:40:00,33.34,33.37,33.32,33.36,32900.0,22.74,22.7605,22.7264,22.7536,32900.0
2010-10-18 10:45:00,33.35,33.4,33.35,33.38,22300.0,22.7468,22.7809,22.7468,22.7673,22300.0
2010-10-18 10:50:00,33.37,33.42,33.36,33.38,18900.0,22.7605,22.7946,22.7536,22.7673,18900.0
2010-10-18 10:55:00,33.37,33.41,33.35,33.39,7600.0,22.7605,22.7877,22.7468,22.7741,7600.0
2010-10-18 11:00:00,33.4,33.4,33.32,33.33,105100.0,22.7809,22.7809,22.7264,22.7332,105100.0
2010-10-18 11:05:00,33.32,33.32,33.23,33.25,23400.0,22.7264,22.7264,22.665,22.6786,23400.0
2010-10-18 11:10:00,33.26,33.26,33.23,33.24,8600.0,22.6854,22.6854,22.665,22.6718,8600.0
2010-10-18 11:15:00,33.24,33.24,33.23,33.24,4900.0,22.6718,22.6718,22.665,22.6718,4900.0
2010-10-18 11:20:00,33.23,33.25,33.23,33.24,9500.0,22.665,22.6786,22.665,22.6718,9500.0
2010-10-18 11:25:00,33.24,33.27,33.24,33.25,55300.0,22.6718,22.6922,22.6718,22.6786,55300.0
2010-10-18 11:30:00,33.24,33.28,33.24,33.24,41300.0,22.6718,22.6991,22.6718,22.6718,41300.0
2010-10-18 11:35:00,33.25,33.26,33.24,33.26,40800.0,22.6786,22.6854,22.6718,22.6854,40800.0
2010-10-18 11:40:00,33.26,33.29,33.25,33.29,17400.0,22.6854,22.7059,22.6786,22.7059,17400.0
2010-10-18 11:45:00,33.28,33.31,33.27,33.27,8200.0,22.6991,22.7195,22.6922,22.6922,8200.0
2010-10-18 11:50:00,33.28,33.29,33.25,33.25,6300.0,22.6991,22.7059,22.6786,22.6786,6300.0
2010-10-18 11:55:00,33.26,33.29,33.25,33.29,13300.0,22.6854,22.7059,22.6786,22.7059,13300.0
2010-10-18 12:00:00,33.29,33.3,33.28,33.28,16400.0,22.7059,22.7127,22.6991,22.6991,16400.0
2010-10-18 12:05:00,33.28,33.28,33.24,33.28,11200.0,22.6991,22.6991,22.6718,22.6991,11200.0
2010-10-18 12:10:00,33.29,33.29,33.25,33.25,8900.0,22.7059,22.7059,22.6786,22.6786,8900.0
2010-10-18 12:15:00,33.25,33.26,33.24,33.24,9000.0,22.6786,22.6854,22.6718,22.6718,9000.0
2010-10-18 12:20:00,33.25,33.26,33.24,33.25,12800.0,22.6786,22.6854,22.6718,22.6786,12800.0
2010-10-18 12:25:00,33.25,33.26,33.24,33.25,51500.0,22.6786,22.6854,22.6718,22.6786,51500.0
2010-10-18 12:30:00,33.25,33.27,33.24,33.27,15100.0,22.6786,22.6922,22.6718,22.6922,15100.0
2010-10-18 12:35:00,33.27,33.28,33.26,33.27,7900.0,22.6922,22.6991,22.6854,22.6922,7900.0
2010-10-18 12:40:00,33.27,33.28,33.26,33.27,10500.0,22.6922,22.6991,22.6854,22.6922,10500.0
2010-10-18 12:45:00,33.27,33.28,33.27,33.27,3800.0,22.6922,22.6991,22.6922,22.6922,3800.0
2010-10-18 12:50:00,33.28,33.28,33.24,33.24,28500.0,22.6991,22.6991,22.6718,22.6718,28500.0
2010-10-18 12:55:00,33.24,33.24,33.22,33.22,5100.0,22.6718,22.6718,22.6581,22.6581,5100.0
2010-10-18 13:00:00,33.22,33.24,33.22,33.23,10200.0,22.6581,22.6718,22.6581,22.665,10200.0
2010-10-18 13:05:00,33.23,33.25,33.23,33.24,16300.0,22.665,22.6786,22.665,22.6718,16300.0
2010-10-18 13:10:00,33.24,33.26,33.24,33.26,11400.0,22.6718,22.6854,22.6718,22.6854,11400.0
2010-10-18 13:15:00,33.26,33.27,33.25,33.26,5900.0,22.6854,22.6922,22.6786,22.6854,5900.0
2010-10-18 13:20:00,33.26,33.26,33.25,33.25,2400.0,22.6854,22.6854,22.6786,22.6786,2400.0
2010-10-18 13:25:00,33.26,33.27,33.25,33.27,5400.0,22.6854,22.6922,22.6786,22.6922,5400.0
2010-10-18 13:30:00,33.26,33.26,33.24,33.25,11200.0,22.6854,22.6854,22.6718,22.6786,11200.0
2010-10-18 13:35:00,33.26,33.26,33.24,33.25,8700.0,22.6854,22.6854,22.6718,22.6786,8700.0
2010-10-18 13:40:00,33.25,33.26,33.23,33.24,10200.0,22.6786,22.6854,22.665,22.6718,10200.0
2010-10-18 13:45:00,33.24,33.26,33.24,33.26,12400.0,22.6718,22.6854,22.6718,22.6854,12400.0
2010-10-18 13:50:00,33.27,33.27,33.23,33.23,8500.0,22.6922,22.6922,22.665,22.665,8500.0
2010-10-18 13:55:00,33.23,33.24,33.23,33.24,6300.0,22.665,22.6718,22.665,22.6718,6300.0
2010-10-18 14:00:00,33.24,33.25,33.23,33.24,8600.0,22.6718,22.6786,22.665,22.6718,8600.0
2010-10-18 14:05:00,33.23,33.25,33.23,33.24,11500.0,22.665,22.6786,22.665,22.6718,11500.0
2010-10-18 14:10:00,33.24,33.26,33.24,33.25,12500.0,22.6718,22.6854,22.6718,22.6786,12500.0
2010-10-18 14:15:00,33.24,33.26,33.24,33.26,13400.0,22.6718,22.6854,22.6718,22.6854,13400.0
2010-10-18 14:20:00,33.26,33.27,33.26,33.26,17500.0,22.6854,22.6922,22.6854,22.6854,17500.0
2010-10-18 14:25:00,33.26,33.27,33.25,33.27,28500.0,22.6854,22.6922,22.6786,22.6922,28500.0
2010-10-18 14:30:00,33.26,33.27,33.25,33.27,34700.0,22.6854,22.6922,22.6786,22.6922,34700.0
2010-10-18 14:35:00,33.27,33.27,33.26,33.26,6900.0,22.6922,22.6922,22.6854,22.6854,6900.0
2010-10-18 14:40:00,33.25,33.28,33.25,33.26,23000.0,22.6786,22.6991,22.6786,22.6854,23000.0
2010-10-18 14:45:00,33.26,33.28,33.26,33.28,4800.0,22.6854,22.6991,22.6854,22.6991,4800.0
2010-10-18 14:50:00,33.28,33.28,33.27,33.28,2700.0,22.6991,22.6991,22.6922,22.6991,2700.0
2010-10-18 14:55:00,33.27,33.3,33.27,33.3,67900.0,22.6922,22.7127,22.6922,22.7127,67900.0
2010-10-18 15:00:00,33.3,33.32,33.3,33.31,12100.0,22.7127,22.7264,22.7127,22.7195,12100.0
2010-10-18 15:05:00,33.31,33.36,33.31,33.36,44000.0,22.7195,22.7536,22.7195,22.7536,44000.0
2010-10-18 15:10:00,33.35,33.36,33.34,33.34,15600.0,22.7468,22.7536,22.74,22.74,15600.0
2010-10-18 15:15:00,33.35,33.35,33.3,33.3,25100.0,22.7468,22.7468,22.7127,22.7127,25100.0
2010-10-18 15:20:00,33.3,33.31,33.28,33.29,34500.0,22.7127,22.7195,22.6991,22.7059,34500.0
2010-10-18 15:25:00,33.29,33.3,33.28,33.29,36500.0,22.7059,22.7127,22.6991,22.7059,36500.0
2010-10-18 15:30:00,33.29,33.29,33.28,33.28,21000.0,22.7059,22.7059,22.6991,22.6991,21000.0
2010-10-18 15:35:00,33.28,33.32,33.28,33.3,33900.0,22.6991,22.7264,22.6991,22.7127,33900.0
2010-10-18 15:40:00,33.3,33.32,33.3,33.32,20300.0,22.7127,22.7264,22.7127,22.7264,20300.0
2010-10-18 15:45:00,33.31,33.32,33.28,33.3,80500.0,22.7195,22.7264,22.6991,22.7127,80500.0
2010-10-18 15:50:00,33.3,33.31,33.29,33.3,44300.0,22.7127,22.7195,22.7059,22.7127,44300.0
2010-10-18 15:55:00,33.3,33.31,33.28,33.31,95800.0,22.7127,22.7195,22.6991,22.7195,95800.0
2010-10-19 09:30:00,32.91,33.01,32.75,32.79,32900.0,22.4467,22.5149,22.3376,22.3649,32900.0
2010-10-19 09:35:00,32.79,32.93,32.79,32.85,19500.0,22.3649,22.4603,22.3649,22.4058,19500.0
2010-10-19 09:40:00,32.87,32.87,32.72,32.73,33000.0,22.4194,22.4194,22.3171,22.3239,33000.0
2010-10-19 09:45:00,32.73,32.73,32.64,32.72,44300.0,22.3239,22.3239,22.2625,22.3171,44300.0
2010-10-19 09:50:00,32.71,32.74,32.62,32.62,35000.0,22.3103,22.3308,22.2489,22.2489,35000.0
2010-10-19 09:55:00,32.61,32.74,32.6,32.7,18100.0,22.2421,22.3308,22.2353,22.3035,18100.0
2010-10-19 10:00:00,32.7,32.76,32.67,32.74,25000.0,22.3035,22.3444,22.283,22.3308,25000.0
2010-10-19 10:05:00,32.74,32.74,32.65,32.68,33100.0,22.3308,22.3308,22.2694,22.2898,33100.0
2010-10-19 10:10:00,32.68,32.74,32.68,32.68,26600.0,22.2898,22.3308,22.2898,22.2898,26600.0
2010-10-19 10:15:00,32.68,32.78,32.68,32.71,30300.0,22.2898,22.358,22.2898,22.3103,30300.0
2010-10-19 10:20:00,32.71,32.8,32.7,32.71,35500.0,22.3103,22.3717,22.3035,22.3103,35500.0
2010-10-19 10:25:00,32.71,32.73,32.66,32.71,25000.0,22.3103,22.3239,22.2762,22.3103,25000.0
2010-10-19 10:30:00,32.72,32.76,32.68,32.7,23400.0,22.3171,22.3444,22.2898,22.3035,23400.0
2010-10-19 10:35:00,32.7,32.7,32.6,32.61,42600.0,22.3035,22.3035,22.2353,22.2421,42600.0
2010-10-19 10:40:00,32.61,32.61,32.57,32.58,36900.0,22.2421,22.2421,22.2148,22.2216,36900.0
2010-10-19 10:45:00,32.58,32.7,32.58,32.69,49000.0,22.2216,22.3035,22.2216,22.2967,49000.0
2010-10-19 10:50:00,32.7,32.74,32.68,32.69,32800.0,22.3035,22.3308,22.2898,22.2967,32800.0
2010-10-19 10:55:00,32.68,32.75,32.66,32.66,35500.0,22.2898,22.3376,22.2762,22.2762,35500.0
2010-10-19 11:00:00,32.65,32.65,32.6,32.63,37100.0,22.2694,22.2694,22.2353,22.2557,37100.0
2010-10-19 11:05:00,32.63,32.63,32.59,32.59,16700.0,22.2557,22.2557,22.2284,22.2284,16700.0
2010-10-19 11:10:00,32.58,32.61,32.58,32.6,25900.0,22.2216,22.2421,22.2216,22.2353,25900.0
2010-10-19 11:15:00,32.61,32.63,32.57,32.57,77000.0,22.2421,22.2557,22.2148,22.2148,77000.0
2010-10-19 11:20:00,32.58,32.59,32.53,32.59,44900.0,22.2216,22.2284,22.1875,22.2284,44900.0
2010-10-19 11:25:00,32.6,32.63,32.6,32.62,16600.0,22.2353,22.2557,22.2353,22.2489,16600.0
2010-10-19 11:30:00,32.62,32.66,32.62,32.63,22300.0,22.2489,22.2762,22.2489,22.2557,22300.0
2010-10-19 11:35:00,32.63,32.67,32.62,32.65,13900.0,22.2557,22.283,22.2489,22.2694,13900.0
2010-10-19 11:40:00,32.65,32.66,32.65,32.66,8400.0,22.2694,22.2762,22.2694,22.2762,8400.0
2010-10-19 11:45:00,32.65,32.7,32.63,32.7,40000.0,22.2694,22.3035,22.2557,22.3035,40000.0
2010-10-19 11:50:00,32.7,32.71,32.68,32.69,13100.0,22.3035,22.3103,22.2898,22.2967,13100.0
2010-10-19 11:55:00,32.7,32.71,32.69,32.69,16900.0,22.3035,22.3103,22.2967,22.2967,16900.0
2010-10-19 12:00:00,32.69,32.71,32.68,32.68,17400.0,22.2967,22.3103,22.2898,22.2898,17400.0
2010-10-19 12:05:00,32.69,32.69,32.62,32.63,17100.0,22.2967,22.2967,22.2489,22.2557,17100.0
2010-10-19 12:10:00,32.64,32.65,32.62,32.62,9600.0,22.2625,22.2694,22.2489,22.2489,9600.0
2010-10-19 12:15:00,32.62,32.64,32.61,32.63,13200.0,22.2489,22.2625,22.2421,22.2557,13200.0
2010-10-19 12:20:00,32.64,32.64,32.56,32.57,15300.0,22.2625,22.2625,22.208,22.2148,15300.0
2010-10-19 12:25:00,32.58,32.58,32.5,32.51,47700.0,22.2216,22.2216,22.1671,22.1739,47700.0
2010-10-19 12:30:00,32.51,32.52,32.44,32.46,86100.0,22.1739,22.1807,22.1261,22.1398,86100.0
2010-10-19 12:35:00,32.45,32.45,32.42,32.43,22900.0,22.133,22.133,22.1125,22.1193,22900.0
2010-10-19 12:40:00,32.42,32.44,32.41,32.43,25100.0,22.1125,22.1261,22.1057,22.1193,25100.0
2010-10-19 12:45:00,32.42,32.44,32.42,32.44,15300.0,22.1125,22.1261,22.1125,22.1261,15300.0
2010-10-19 12:50:00,32.44,32.45,32.39,32.44,28500.0,22.1261,22.133,22.092,22.1261,28500.0
2010-10-19 12:55:00,32.44,32.49,32.44,32.49,18500.0,22.1261,22.1602,22.1261,22.1602,18500.0
2010-10-19 13:00:00,32.49,32.49,32.44,32.45,26100.0,22.1602,22.1602,22.1261,22.133,26100.0
2010-10-19 13:05:00,32.44,32.45,32.42,32.45,21200.0,22.1261,22.133,22.1125,22.133,21200.0
2010-10-19 13:10:00,32.44,32.46,32.4,32.42,23400.0,22.1261,22.1398,22.0989,22.1125,23400.0
2010-10-19 13:15:00,32.41,32.42,32.41,32.42,17800.0,22.1057,22.1125,22.1057,22.1125,17800.0
2010-10-19 13:20:00,32.42,32.43,32.37,32.37,30400.0,22.1125,22.1193,22.0784,22.0784,30400.0
2010-10-19 13:25:00,32.38,32.38,32.35,32.35,23300.0,22.0852,22.0852,22.0648,22.0648,23300.0
2010-10-19 13:30:00,32.36,32.43,32.36,32.43,26100.0,22.0716,22.1193,22.0716,22.1193,26100.0
2010-10-19 13:35:00,32.43,32.43,32.37,32.39,25800.0,22.1193,22.1193,22.0784,22.092,25800.0
2010-10-19 13:40:00,32.4,32.4,32.35,32.35,21300.0,22.0989,22.0989,22.0648,22.0648,21300.0
2010-10-19 13:45:00,32.35,32.35,32.29,32.34,36800.0,22.0648,22.0648,22.0238,22.0579,36800.0
2010-10-19 13:50:00,32.34,32.36,32.29,32.29,42100.0,22.0579,22.0716,22.0238,22.0238,42100.0
2010-10-19 13:55:00,32.3,32.3,32.23,32.26,31500.0,22.0306,22.0306,21.9829,22.0034,31500.0
2010-10-19 14:00:00,32.25,32.26,32.09,32.09,59300.0,21.9965,22.0034,21.8874,21.8874,59300.0
2010-10-19 14:05:00,32.09,32.16,32.08,32.15,53100.0,21.8874,21.9352,21.8806,21.9283,53100.0
2010-10-19 14:10:00,32.15,32.18,32.12,32.17,45700.0,21.9283,21.9488,21.9079,21.942,45700.0
2010-10-19 14:15:00,32.16,32.21,32.16,32.16,38600.0,21.9352,21.9693,21.9352,21.9352,38600.0
2010-10-19 14:20:00,32.17,32.17,32.12,32.12,31500.0,21.942,21.942,21.9079,21.9079,31500.0
2010-10-19 14:25:00,32.11,32.17,32.09,32.15,61100.0,21.9011,21.942,21.8874,21.9283,61100.0
2010-10-19 14:30:00,32.15,32.18,32.13,32.18,46500.0,21.9283,21.9488,21.9147,21.9488,46500.0
2010-10-19 14:35:00,32.18,32.19,32.1,32.11,55600.0,21.9488,21.9556,21.8942,21.9011,55600.0
2010-10-19 14:40:00,32.12,32.19,32.11,32.17,38800.0,21.9079,21.9556,21.9011,21.942,38800.0
2010-10-19 14:45:00,32.16,32.21,32.15,32.21,30500.0,21.9352,21.9693,21.9283,21.9693,30500.0
2010-10-19 14:50:00,32.21,32.25,32.19,32.21,29500.0,21.9693,21.9965,21.9556,21.9693,29500.0
2010-10-19 14:55:00,32.21,32.22,32.17,32.19,35500.0,21.9693,21.9761,21.942,21.9556,35500.0
2010-10-19 15:00:00,32.19,32.2,32.14,32.14,31700.0,21.9556,21.9624,21.9215,21.9215,31700.0
2010-10-19 15:05:00,32.14,32.16,32.12,32.13,43800.0,21.9215,21.9352,21.9079,21.9147,43800.0
2010-10-19 15:10:00,32.12,32.16,32.09,32.11,95600.0,21.9079,21.9352,21.8874,21.9011,95600.0
2010-10-19 15:15:00,32.11,32.12,32.1,32.12,50900.0,21.9011,21.9079,21.8942,21.9079,50900.0
2010-10-19 15:20:00,32.12,32.12,32.09,32.1,41600.0,21.9079,21.9079,21.8874,21.8942,41600.0
2010-10-19 15:25:00,32.1,32.13,32.06,32.07,54900.0,21.8942,21.9147,21.867,21.8738,54900.0
2010-10-19 15:30:00,32.06,32.12,32.04,32.11,61600.0,21.867,21.9079,21.8533,21.9011,61600.0
2010-10-19 15:35:00,32.11,32.15,32.09,32.15,72200.0,21.9011,21.9283,21.8874,21.9283,72200.0
2010-10-19 15:40:00,32.14,32.16,32.12,32.15,68800.0,21.9215,21.9352,21.9079,21.9283,68800.0
2010-10-19 15:45:00,32.15,32.23,32.11,32.22,324500.0,21.9283,21.9829,21.9011,21.9761,324500.0
2010-10-19 15:50:00,32.22,32.25,32.19,32.24,241600.0,21.9761,21.9965,21.9556,21.9897,241600.0
2010-10-19 15:55:00,32.24,32.27,32.16,32.18,299600.0,21.9897,22.0102,21.9352,21.9488,299600.0
2010-10-20 09:30:00,32.21,32.32,32.21,32.28,46700.0,21.9693,22.0443,21.9693,22.017,46700.0
2010-10-20 09:35:00,32.29,32.39,32.27,32.34,20500.0,22.0238,22.092,22.0102,22.0579,20500.0
2010-10-20 09:40:00,32.34,32.5,32.34,32.48,36400.0,22.0579,22.1671,22.0579,22.1534,36400.0
2010-10-20 09:45:00,32.5,32.52,32.43,32.49,16200.0,22.1671,22.1807,22.1193,22.1602,16200.0
2010-10-20 09:50:00,32.49,32.52,32.44,32.44,22500.0,22.1602,22.1807,22.1261,22.1261,22500.0
2010-10-20 09:55:00,32.44,32.44,32.32,32.33,61700.0,22.1261,22.1261,22.0443,22.0511,61700.0
2010-10-20 10:00:00,32.33,32.33,32.26,32.29,29100.0,22.0511,22.0511,22.0034,22.0238,29100.0
2010-10-20 10:05:00,32.3,32.36,32.3,32.33,15400.0,22.0306,22.0716,22.0306,22.0511,15400.0
2010-10-20 10:10:00,32.32,32.36,32.27,32.29,20900.0,22.0443,22.0716,22.0102,22.0238,20900.0
2010-10-20 10:15:00,32.3,32.39,32.29,32.33,17900.0,22.0306,22.092,22.0238,22.0511,17900.0
2010-10-20 10:20:00,32.33,32.33,32.27,32.29,18200.0,22.0511,22.0511,22.0102,22.0238,18200.0
2010-10-20 10:25:00,32.28,32.35,32.28,32.35,15100.0,22.017,22.0648,22.017,22.0648,15100.0
2010-10-20 10:30:00,32.35,32.37,32.32,32.37,18200.0,22.0648,22.0784,22.0443,22.0784,18200.0
2010-10-20 10:35:00,32.37,32.38,32.29,32.29,22200.0,22.0784,22.0852,22.0238,22.0238,22200.0
2010-10-20 10:40:00,32.29,32.37,32.29,32.36,26700.0,22.0238,22.0784,22.0238,22.0716,26700.0
2010-10-20 10:45:00,32.36,32.39,32.35,32.38,25800.0,22.0716,22.092,22.0648,22.0852,25800.0
2010-10-20 10:50:00,32.39,32.42,32.32,32.33,18800.0,22.092,22.1125,22.0443,22.0511,18800.0
2010-10-20 10:55:00,32.34,32.35,32.31,32.33,22000.0,22.0579,22.0648,22.0375,22.0511,22000.0
2010-10-20 11:00:00,32.34,32.35,32.32,32.32,9700.0,22.0579,22.0648,22.0443,22.0443,9700.0
2010-10-20 11:05:00,32.31,32.36,32.31,32.35,18500.0,22.0375,22.0716,22.0375,22.0648,18500.0
2010-10-20 11:10:00,32.36,32.38,32.34,32.35,15900.0,22.0716,22.0852,22.0579,22.0648,15900.0
2010-10-20 11:15:00,32.36,32.36,32.32,32.34,17400.0,22.0716,22.0716,22.0443,22.0579,17400.0
2010-10-20 11:20:00,32.33,32.34,32.33,32.34,7600.0,22.0511,22.0579,22.0511,22.0579,7600.0
2010-10-20 11:25:00,32.33,32.36,32.3,32.3,31700.0,22.0511,22.0716,22.0306,22.0306,31700.0
2010-10-20 11:30:00,32.3,32.35,32.28,32.29,31900.0,22.0306,22.0648,22.017,22.0238,31900.0
2010-10-20 11:35:00,32.29,32.31,32.25,32.27,57500.0,22.0238,22.0375,21.9965,22.0102,57500.0
2010-10-20 11:40:00,32.28,32.28,32.26,32.26,19000.0,22.017,22.017,22.0034,22.0034,19000.0
2010-10-20 11:45:00,32.27,32.27,32.21,32.22,24800.0,22.0102,22.0102,21.9693,21.9761,24800.0
2010-10-20 11:50:00,32.23,32.26,32.22,32.22,19200.0,21.9829,22.0034,21.9761,21.9761,19200.0
2010-10-20 11:55:00,32.22,32.24,32.19,32.19,29100.0,21.9761,21.9897,21.9556,21.9556,29100.0
2010-10-20 12:00:00,32.19,32.31,32.18,32.3,58500.0,21.9556,22.0375,21.9488,22.0306,58500.0
2010-10-20 12:05:00,32.3,32.3,32.26,32.28,31500.0,22.0306,22.0306,22.0034,22.017,31500.0
2010-10-20 12:10:00,32.29,32.31,32.26,32.26,21900.0,22.0238,22.0375,22.0034,22.0034,21900.0
2010-10-20 12:15:00,32.27,32.35,32.26,32.34,21100.0,22.0102,22.0648,22.0034,22.0579,21100.0
2010-10-20 12:20:00,32.34,32.36,32.32,32.32,11000.0,22.0579,22.0716,22.0443,22.0443,11000.0
2010-10-20 12:25:00,32.32,32.33,32.24,32.24,28100.0,22.0443,22.0511,21.9897,21.9897,28100.0
2010-10-20 12:30:00,32.23,32.27,32.23,32.27,14900.0,21.9829,22.0102,21.9829,22.0102,14900.0
2010-10-20 12:35:00,32.27,32.28,32.26,32.27,15200.0,22.0102,22.017,22.0034,22.0102,15200.0
2010-10-20 12:40:00,32.26,32.27,32.21,32.21,18900.0,22.0034,22.0102,21.9693,21.9693,18900.0
2010-10-20 12:45:00,32.21,32.26,32.21,32.25,19300.0,21.9693,22.0034,21.9693,21.9965,19300.0
2010-10-20 12:50:00,32.25,32.29,32.23,32.24,21400.0,21.9965,22.0238,21.9829,21.9897,21400.0
2010-10-20 12:55:00,32.23,32.24,32.2,32.21,8200.0,21.9829,21.9897,21.9624,21.9693,8200.0
2010-10-20 13:00:00,32.2,32.3,32.2,32.28,22300.0,21.9624,22.0306,21.9624,22.017,22300.0
2010-10-20 13:05:00,32.28,32.28,32.25,32.26,11600.0,22.017,22.017,21.9965,22.0034,11600.0
2010-10-20 13:10:00,32.25,32.29,32.22,32.28,15900.0,21.9965,22.0238,21.9761,22.017,15900.0
2010-10-20 13:15:00,32.29,32.3,32.27,32.28,15600.0,22.0238,22.0306,22.0102,22.017,15600.0
2010-10-20 13:20:00,32.28,32.3,32.27,32.29,29200.0,22.017,22.0306,22.0102,22.0238,29200.0
2010-10-20 13:25:00,32.28,32.28,32.25,32.25,13900.0,22.017,22.017,21.9965,21.9965,13900.0
2010-10-20 13:30:00,32.25,32.26,32.24,32.26,14100.0,21.9965,22.0034,21.9897,22.0034,14100.0
2010-10-20 13:35:00,32.26,32.26,32.22,32.23,21000.0,22.0034,22.0034,21.9761,21.9829,21000.0
2010-10-20 13:40:00,32.23,32.23,32.22,32.23,7300.0,21.9829,21.9829,21.9761,21.9829,7300.0
2010-10-20 13:45:00,32.22,32.23,32.2,32.21,11000.0,21.9761,21.9829,21.9624,21.9693,11000.0
2010-10-20 13:50:00,32.21,32.21,32.18,32.19,17500.0,21.9693,21.9693,21.9488,21.9556,17500.0
2010-10-20 13:55:00,32.19,32.21,32.17,32.18,15300.0,21.9556,21.9693,21.942,21.9488,15300.0
2010-10-20 14:00:00,32.17,32.24,32.16,32.17,41700.0,21.942,21.9897,21.9352,21.942,41700.0
2010-10-20 14:05:00,32.17,32.21,32.14,32.16,22700.0,21.942,21.9693,21.9215,21.9352,22700.0
2010-10-20 14:10:00,32.16,32.21,32.15,32.17,21600.0,21.9352,21.9693,21.9283,21.942,21600.0
2010-10-20 14:15:00,32.17,32.23,32.17,32.23,25000.0,21.942,21.9829,21.942,21.9829,25000.0
2010-10-20 14:20:00,32.23,32.24,32.21,32.21,13400.0,21.9829,21.9897,21.9693,21.9693,13400.0
2010-10-20 14:25:00,32.21,32.23,32.2,32.2,13100.0,21.9693,21.9829,21.9624,21.9624,13100.0
2010-10-20 14:30:00,32.2,32.25,32.2,32.24,45200.0,21.9624,21.9965,21.9624,21.9897,45200.0
2010-10-20 14:35:00,32.24,32.26,32.2,32.21,23900.0,21.9897,22.0034,21.9624,21.9693,23900.0
2010-10-20 14:40:00,32.21,32.22,32.21,32.22,17000.0,21.9693,21.9761,21.9693,21.9761,17000.0
2010-10-20 14:45:00,32.22,32.22,32.13,32.15,43100.0,21.9761,21.9761,21.9147,21.9283,43100.0
2010-10-20 14:50:00,32.15,32.2,32.14,32.2,24200.0,21.9283,21.9624,21.9215,21.9624,24200.0
2010-10-20 14:55:00,32.2,32.22,32.19,32.21,51000.0,21.9624,21.9761,21.9556,21.9693,51000.0
2010-10-20 15:00:00,32.21,32.21,32.18,32.19,26400.0,21.9693,21.9693,21.9488,21.9556,26400.0
2010-10-20 15:05:00,32.18,32.23,32.18,32.19,39900.0,21.9488,21.9829,21.9488,21.9556,39900.0
2010-10-20 15:10:00,32.19,32.24,32.18,32.24,24700.0,21.9556,21.9897,21.9488,21.9897,24700.0
2010-10-20 15:15:00,32.24,32.26,32.24,32.25,22200.0,21.9897,22.0034,21.9897,21.9965,22200.0
2010-10-20 15:20:00,32.25,32.26,32.24,32.25,51100.0,21.9965,22.0034,21.9897,21.9965,51100.0
2010-10-20 15:25:00,32.24,32.26,32.24,32.24,20500.0,21.9897,22.0034,21.9897,21.9897,20500.0
2010-10-20 15:30:00,32.25,32.25,32.21,32.23,33400.0,21.9965,21.9965,21.9693,21.9829,33400.0
2010-10-20 15:35:00,32.23,32.23,32.15,32.19,52300.0,21.9829,21.9829,21.9283,21.9556,52300.0
2010-10-20 15:40:00,32.19,32.23,32.17,32.21,28700.0,21.9556,21.9829,21.942,21.9693,28700.0
2010-10-20 15:45:00,32.21,32.27,32.21,32.27,51300.0,21.9693,22.0102,21.9693,22.0102,51300.0
2010-10-20 15:50:00,32.27,32.28,32.16,32.17,69300.0,22.0102,22.017,21.9352,21.942,69300.0
2010-10-20 15:55:00,32.16,32.21,32.14,32.18,170900.0,21.9352,21.9693,21.9215,21.9488,170900.0
2010-10-21 09:30:00,32.26,32.42,32.12,32.13,33000.0,22.0034,22.1125,21.9079,21.9147,33000.0
2010-10-21 09:35:00,32.13,32.27,32.06,32.25,52500.0,21.9147,22.0102,21.867,21.9965,52500.0
2010-10-21 09:40:00,32.25,32.28,32.15,32.17,33500.0,21.9965,22.017,21.9283,21.942,33500.0
2010-10-21 09:45:00,32.17,32.17,32.11,32.14,21700.0,21.942,21.942,21.9011,21.9215,21700.0
2010-10-21 09:50:00,32.15,32.21,32.11,32.15,29500.0,21.9283,21.9693,21.9011,21.9283,29500.0
2010-10-21 09:55:00,32.16,32.23,32.15,32.2,14900.0,21.9352,21.9829,21.9283,21.9624,14900.0
2010-10-21 10:00:00,32.21,32.21,32.1,32.21,29700.0,21.9693,21.9693,21.8942,21.9693,29700.0
2010-10-21 10:05:00,32.22,32.28,32.14,32.28,84300.0,21.9761,22.017,21.9215,22.017,84300.0
2010-10-21 10:10:00,32.27,32.34,32.27,32.28,26900.0,22.0102,22.0579,22.0102,22.017,26900.0
2010-10-21 10:15:00,32.28,32.28,32.22,32.23,21800.0,22.017,22.017,21.9761,21.9829,21800.0
2010-10-21 10:20:00,32.22,32.25,32.21,32.24,21400.0,21.9761,21.9965,21.9693,21.9897,21400.0
2010-10-21 10:25:00,32.25,32.29,32.22,32.23,39400.0,21.9965,22.0238,21.9761,21.9829,39400.0
2010-10-21 10:30:00,32.22,32.25,32.21,32.21,27200.0,21.9761,21.9965,21.9693,21.9693,27200.0
2010-10-21 10:35:00,32.21,32.26,32.19,32.23,24700.0,21.9693,22.0034,21.9556,21.9829,24700.0
2010-10-21 10:40:00,32.23,32.31,32.23,32.27,30600.0,21.9829,22.0375,21.9829,22.0102,30600.0
2010-10-21 10:45:00,32.27,32.28,32.24,32.27,45200.0,22.0102,22.017,21.9897,22.0102,45200.0
2010-10-21 10:50:00,32.27,32.27,32.2,32.22,83800.0,22.0102,22.0102,21.9624,21.9761,83800.0
2010-10-21 10:55:00,32.21,32.29,32.2,32.28,79700.0,21.9693,22.0238,21.9624,22.017,79700.0
2010-10-21 11:00:00,32.28,32.28,32.24,32.25,16500.0,22.017,22.017,21.9897,21.9965,16500.0
2010-10-21 11:05:00,32.26,32.29,32.25,32.25,22500.0,22.0034,22.0238,21.9965,21.9965,22500.0
2010-10-21 11:10:00,32.25,32.26,32.23,32.24,34000.0,21.9965,22.0034,21.9829,21.9897,34000.0
2010-10-21 11:15:00,32.25,32.26,32.18,32.2,47500.0,21.9965,22.0034,21.9488,21.9624,47500.0
2010-10-21 11:20:00,32.21,32.23,32.2,32.2,25300.0,21.9693,21.9829,21.9624,21.9624,25300.0
2010-10-21 11:25:00,32.2,32.2,32.15,32.19,26200.0,21.9624,21.9624,21.9283,21.9556,26200.0
2010-10-21 11:30:00,32.19,32.2,32.18,32.18,45000.0,21.9556,21.9624,21.9488,21.9488,45000.0
2010-10-21 11:35:00,32.18,32.19,32.07,32.09,30700.0,21.9488,21.9556,21.8738,21.8874,30700.0
2010-10-21 11:40:00,32.1,32.15,32.09,32.13,22900.0,21.8942,21.9283,21.8874,21.9147,22900.0
2010-10-21 11:45:00,32.12,32.15,32.11,32.11,16300.0,21.9079,21.9283,21.9011,21.9011,16300.0
2010-10-21 11:50:00,32.12,32.14,32.08,32.14,14300.0,21.9079,21.9215,21.8806,21.9215,14300.0
2010-10-21 11:55:00,32.14,32.19,32.13,32.19,29900.0,21.9215,21.9556,21.9147,21.9556,29900.0
2010-10-21 12:00:00,32.18,32.18,32.14,32.14,12800.0,21.9488,21.9488,21.9215,21.9215,12800.0
2010-10-21 12:05:00,32.15,32.17,32.13,32.15,15000.0,21.9283,21.942,21.9147,21.9283,15000.0
2010-10-21 12:10:00,32.15,32.17,32.14,32.16,10600.0,21.9283,21.942,21.9215,21.9352,10600.0
2010-10-21 12:15:00,32.16,32.21,32.13,32.21,26800.0,21.9352,21.9693,21.9147,21.9693,26800.0
2010-10-21 12:20:00,32.2,32.2,32.15,32.17,38500.0,21.9624,21.9624,21.9283,21.942,38500.0
2010-10-21 12:25:00,32.17,32.17,32.14,32.17,8400.0,21.942,21.942,21.9215,21.942,8400.0
2010-10-21 12:30:00,32.17,32.19,32.15,32.16,17400.0,21.942,21.9556,21.9283,21.9352,17400.0
2010-10-21 12:35:00,32.16,32.17,32.07,32.08,32100.0,21.9352,21.942,21.8738,21.8806,32100.0
2010-10-21 12:40:00,32.08,32.12,32.06,32.07,10900.0,21.8806,21.9079,21.867,21.8738,10900.0
2010-10-21 12:45:00,32.06,32.07,32.0,32.03,31200.0,21.867,21.8738,21.826,21.8465,31200.0
2010-10-21 12:50:00,32.04,32.05,32.0,32.01,16000.0,21.8533,21.8601,21.826,21.8328,16000.0
2010-10-21 12:55:00,32.01,32.02,32.01,32.01,12000.0,21.8328,21.8397,21.8328,21.8328,12000.0
2010-10-21 13:00:00,32.02,32.09,32.01,32.07,24900.0,21.8397,21.8874,21.8328,21.8738,24900.0
2010-10-21 13:05:00,32.07,32.07,32.01,32.02,22900.0,21.8738,21.8738,21.8328,21.8397,22900.0
2010-10-21 13:10:00,32.03,32.05,32.01,32.03,17300.0,21.8465,21.8601,21.8328,21.8465,17300.0
2010-10-21 13:15:00,32.04,32.04,32.0,32.02,28300.0,21.8533,21.8533,21.826,21.8397,28300.0
2010-10-21 13:20:00,32.02,32.05,32.02,32.03,17800.0,21.8397,21.8601,21.8397,21.8465,17800.0
2010-10-21 13:25:00,32.03,32.05,32.02,32.05,11500.0,21.8465,21.8601,21.8397,21.8601,11500.0
2010-10-21 13:30:00,32.04,32.06,31.97,31.99,26100.0,21.8533,21.867,21.8056,21.8192,26100.0
2010-10-21 13:35:00,31.99,32.03,31.99,32.02,17100.0,21.8192,21.8465,21.8192,21.8397,17100.0
2010-10-21 13:40:00,32.02,32.04,32.01,32.02,32800.0,21.8397,21.8533,21.8328,21.8397,32800.0
2010-10-21 13:45:00,32.0,32.04,31.93,31.96,57200.0,21.826,21.8533,21.7783,21.7987,57200.0
2010-10-21 13:50:00,31.95,31.96,31.86,31.89,71900.0,21.7919,21.7987,21.7305,21.751,71900.0
2010-10-21 13:55:00,31.89,31.91,31.84,31.87,56000.0,21.751,21.7646,21.7169,21.7374,56000.0
2010-10-21 14:00:00,31.87,31.87,31.84,31.87,25000.0,21.7374,21.7374,21.7169,21.7374,25000.0
2010-10-21 14:05:00,31.87,31.88,31.86,31.87,17100.0,21.7374,21.7442,21.7305,21.7374,17100.0
2010-10-21 14:10:00,31.87,31.89,31.84,31.87,19600.0,21.7374,21.751,21.7169,21.7374,19600.0
2010-10-21 14:15:00,31.87,31.88,31.83,31.87,22200.0,21.7374,21.7442,21.7101,21.7374,22200.0
2010-10-21 14:20:00,31.88,31.89,31.86,31.86,12500.0,21.7442,21.751,21.7305,21.7305,12500.0
2010-10-21 14:25:00,31.86,31.91,31.86,31.88,21700.0,21.7305,21.7646,21.7305,21.7442,21700.0
2010-10-21 14:30:00,31.89,31.92,31.88,31.92,48400.0,21.751,21.7715,21.7442,21.7715,48400.0
2010-10-21 14:35:00,31.92,31.98,31.92,31.98,40900.0,21.7715,21.8124,21.7715,21.8124,40900.0
2010-10-21 14:40:00,31.97,32.01,31.96,31.99,29500.0,21.8056,21.8328,21.7987,21.8192,29500.0
2010-10-21 14:45:00,32.0,32.02,32.0,32.01,10600.0,21.826,21.8397,21.826,21.8328,10600.0
2010-10-21 14:50:00,32.02,32.04,31.99,32.01,38300.0,21.8397,21.8533,21.8192,21.8328,38300.0
2010-10-21 14:55:00,32.01,32.01,31.99,31.99,13700.0,21.8328,21.8328,21.8192,21.8192,13700.0
2010-10-21 15:00:00,31.99,32.02,31.99,32.0,24200.0,21.8192,21.8397,21.8192,21.826,24200.0
2010-10-21 15:05:00,31.99,32.01,31.98,31.98,22000.0,21.8192,21.8328,21.8124,21.8124,22000.0
2010-10-21 15:10:00,31.99,32.01,31.99,32.0,33100.0,21.8192,21.8328,21.8192,21.826,33100.0
2010-10-21 15:15:00,31.99,32.03,31.99,32.0,86000.0,21.8192,21.8465,21.8192,21.826,86000.0
2010-10-21 15:20:00,31.99,32.01,31.99,32.01,40600.0,21.8192,21.8328,21.8192,21.8328,40600.0
2010-10-21 15:25:00,32.01,32.01,31.98,32.0,55200.0,21.8328,21.8328,21.8124,21.826,55200.0
2010-10-21 15:30:00,32.0,32.0,31.97,31.98,74000.0,21.826,21.826,21.8056,21.8124,74000.0
2010-10-21 15:35:00,31.98,32.04,31.98,32.01,42600.0,21.8124,21.8533,21.8124,21.8328,42600.0
2010-10-21 15:40:00,32.02,32.04,32.0,32.01,34600.0,21.8397,21.8533,21.826,21.8328,34600.0
2010-10-21 15:45:00,32.02,32.04,31.99,32.0,160800.0,21.8397,21.8533,21.8192,21.826,160800.0
2010-10-21 15:50:00,32.0,32.01,31.97,32.0,47000.0,21.826,21.8328,21.8056,21.826,47000.0
2010-10-21 15:55:00,32.0,32.0,31.99,32.0,110500.0,21.826,21.826,21.8192,21.826,110500.0
2010-10-22 09:30:00,31.99,32.0,31.93,31.98,22600.0,21.8192,21.826,21.7783,21.8124,22600.0
2010-10-22 09:35:00,31.99,32.02,31.95,31.99,21000.0,21.8192,21.8397,21.7919,21.8192,21000.0
2010-10-22 09:40:00,31.99,32.0,31.92,32.0,47300.0,21.8192,21.826,21.7715,21.826,47300.0
2010-10-22 09:45:00,32.0,32.01,31.94,31.94,53900.0,21.826,21.8328,21.7851,21.7851,53900.0
2010-10-22 09:50:00,31.93,31.97,31.91,31.96,30200.0,21.7783,21.8056,21.7646,21.7987,30200.0
2010-10-22 09:55:00,31.96,32.0,31.96,31.99,12000.0,21.7987,21.826,21.7987,21.8192,12000.0
2010-10-22 10:00:00,31.99,32.01,31.93,32.0,31200.0,21.8192,21.8328,21.7783,21.826,31200.0
2010-10-22 10:05:00,31.99,32.01,31.98,32.0,74900.0,21.8192,21.8328,21.8124,21.826,74900.0
2010-10-22 10:10:00,32.0,32.01,31.99,32.0,68900.0,21.826,21.8328,21.8192,21.826,68900.0
2010-10-22 10:15:00,32.0,32.06,31.99,32.05,15000.0,21.826,21.867,21.8192,21.8601,15000.0
2010-10-22 10:20:00,32.05,32.06,31.99,32.0,21500.0,21.8601,21.867,21.8192,21.826,21500.0
2010-10-22 10:25:00,32.0,32.06,31.99,32.05,13100.0,21.826,21.867,21.8192,21.8601,13100.0
2010-10-22 10:30:00,32.05,32.11,32.05,32.1,122900.0,21.8601,21.9011,21.8601,21.8942,122900.0
2010-10-22 10:35:00,32.09,32.11,32.09,32.09,10600.0,21.8874,21.9011,21.8874,21.8874,10600.0
2010-10-22 10:40:00,32.09,32.09,32.05,32.06,20100.0,21.8874,21.8874,21.8601,21.867,20100.0
2010-10-22 10:45:00,32.07,32.11,32.04,32.11,22000.0,21.8738,21.9011,21.8533,21.9011,22000.0
2010-10-22 10:50:00,32.1,32.13,32.08,32.13,16500.0,21.8942,21.9147,21.8806,21.9147,16500.0
2010-10-22 10:55:00,32.13,32.13,32.08,32.08,8800.0,21.9147,21.9147,21.8806,21.8806,8800.0
2010-10-22 11:00:00,32.07,32.13,32.07,32.13,10300.0,21.8738,21.9147,21.8738,21.9147,10300.0
2010-10-22 11:05:00,32.13,32.13,32.08,32.11,11500.0,21.9147,21.9147,21.8806,21.9011,11500.0
2010-10-22 11:10:00,32.11,32.12,32.08,32.08,8500.0,21.9011,21.9079,21.8806,21.8806,8500.0
2010-10-22 11:15:00,32.08,32.09,32.05,32.06,39400.0,21.8806,21.8874,21.8601,21.867,39400.0
2010-10-22 11:20:00,32.05,32.06,32.03,32.03,15500.0,21.8601,21.867,21.8465,21.8465,15500.0
2010-10-22 11:25:00,32.03,32.05,32.03,32.04,5400.0,21.8465,21.8601,21.8465,21.8533,5400.0
2010-10-22 11:30:00,32.05,32.06,32.03,32.04,12700.0,21.8601,21.867,21.8465,21.8533,12700.0
2010-10-22 11:35:00,32.04,32.05,32.03,32.04,6100.0,21.8533,21.8601,21.8465,21.8533,6100.0
2010-10-22 11:40:00,32.04,32.05,32.02,32.02,6300.0,21.8533,21.8601,21.8397,21.8397,6300.0
2010-10-22 11:45:00,32.03,32.03,32.01,32.02,6100.0,21.8465,21.8465,21.8328,21.8397,6100.0
2010-10-22 11:50:00,32.02,32.02,31.99,32.0,15100.0,21.8397,21.8397,21.8192,21.826,15100.0
2010-10-22 11:55:00,32.01,32.01,32.0,32.01,2300.0,21.8328,21.8328,21.826,21.8328,2300.0
2010-10-22 12:00:00,32.01,32.03,32.01,32.02,14600.0,21.8328,21.8465,21.8328,21.8397,14600.0
2010-10-22 12:05:00,32.01,32.05,32.01,32.03,10000.0,21.8328,21.8601,21.8328,21.8465,10000.0
2010-10-22 12:10:00,32.04,32.04,32.02,32.04,6500.0,21.8533,21.8533,21.8397,21.8533,6500.0
2010-10-22 12:15:00,32.04,32.05,32.03,32.05,10400.0,21.8533,21.8601,21.8465,21.8601,10400.0
2010-10-22 12:20:00,32.04,32.05,32.04,32.05,13300.0,21.8533,21.8601,21.8533,21.8601,13300.0
2010-10-22 12:25:00,32.05,32.06,32.04,32.06,38000.0,21.8601,21.867,21.8533,21.867,38000.0
2010-10-22 12:30:00,32.06,32.06,32.05,32.06,13600.0,21.867,21.867,21.8601,21.867,13600.0
2010-10-22 12:35:00,32.06,32.07,32.05,32.05,23700.0,21.867,21.8738,21.8601,21.8601,23700.0
2010-10-22 12:40:00,32.05,32.05,32.03,32.04,22700.0,21.8601,21.8601,21.8465,21.8533,22700.0
2010-10-22 12:45:00,32.04,32.05,32.03,32.05,30000.0,21.8533,21.8601,21.8465,21.8601,30000.0
2010-10-22 12:50:00,32.05,32.07,32.04,32.06,14000.0,21.8601,21.8738,21.8533,21.867,14000.0
2010-10-22 12:55:00,32.06,32.09,32.06,32.09,27800.0,21.867,21.8874,21.867,21.8874,27800.0
2010-10-22 13:00:00,32.09,32.1,32.08,32.08,19600.0,21.8874,21.8942,21.8806,21.8806,19600.0
2010-10-22 13:05:00,32.08,32.09,32.08,32.09,10900.0,21.8806,21.8874,21.8806,21.8874,10900.0
2010-10-22 13:10:00,32.08,32.09,32.08,32.09,9700.0,21.8806,21.8874,21.8806,21.8874,9700.0
2010-10-22 13:15:00,32.09,32.13,32.09,32.13,19000.0,21.8874,21.9147,21.8874,21.9147,19000.0
2010-10-22 13:20:00,32.12,32.14,32.1,32.1,62600.0,21.9079,21.9215,21.8942,21.8942,62600.0
2010-10-22 13:25:00,32.1,32.12,32.09,32.09,17100.0,21.8942,21.9079,21.8874,21.8874,17100.0
2010-10-22 13:30:00,32.09,32.12,32.09,32.12,18400.0,21.8874,21.9079,21.8874,21.9079,18400.0
2010-10-22 13:35:00,32.12,32.14,32.11,32.12,50400.0,21.9079,21.9215,21.9011,21.9079,50400.0
2010-10-22 13:40:00,32.11,32.12,32.11,32.12,17900.0,21.9011,21.9079,21.9011,21.9079,17900.0
2010-10-22 13:45:00,32.12,32.12,32.11,32.12,16600.0,21.9079,21.9079,21.9011,21.9079,16600.0
2010-10-22 13:50:00,32.11,32.12,32.07,32.08,20200.0,21.9011,21.9079,21.8738,21.8806,20200.0
2010-10-22 13:55:00,32.08,32.08,32.07,32.07,18500.0,21.8806,21.8806,21.8738,21.8738,18500.0
2010-10-22 14:00:00,32.08,32.08,32.04,32.05,22700.0,21.8806,21.8806,21.8533,21.8601,22700.0
2010-10-22 14:05:00,32.05,32.05,32.01,32.02,41300.0,21.8601,21.8601,21.8328,21.8397,41300.0
2010-10-22 14:10:00,32.02,32.04,32.01,32.01,30100.0,21.8397,21.8533,21.8328,21.8328,30100.0
2010-10-22 14:15:00,32.01,32.04,32.01,32.01,39300.0,21.8328,21.8533,21.8328,21.8328,39300.0
2010-10-22 14:20:00,32.0,32.06,32.0,32.06,23300.0,21.826,21.867,21.826,21.867,23300.0
2010-10-22 14:25:00,32.06,32.12,32.05,32.12,9000.0,21.867,21.9079,21.8601,21.9079,9000.0
2010-10-22 14:30:00,32.12,32.12,32.06,32.09,28300.0,21.9079,21.9079,21.867,21.8874,28300.0
2010-10-22 14:35:00,32.09,32.12,32.09,32.12,14300.0,21.8874,21.9079,21.8874,21.9079,14300.0
2010-10-22 14:40:00,32.12,32.12,32.11,32.12,12900.0,21.9079,21.9079,21.9011,21.9079,12900.0
2010-10-22 14:45:00,32.11,32.15,32.11,32.11,28800.0,21.9011,21.9283,21.9011,21.9011,28800.0
2010-10-22 14:50:00,32.12,32.12,32.1,32.1,13200.0,21.9079,21.9079,21.8942,21.8942,13200.0
2010-10-22 14:55:00,32.1,32.12,32.09,32.09,16100.0,21.8942,21.9079,21.8874,21.8874,16100.0
2010-10-22 15:00:00,32.09,32.11,32.07,32.11,22900.0,21.8874,21.9011,21.8738,21.9011,22900.0
2010-10-22 15:05:00,32.11,32.11,32.06,32.07,83800.0,21.9011,21.9011,21.867,21.8738,83800.0
2010-10-22 15:10:00,32.06,32.08,32.01,32.02,136000.0,21.867,21.8806,21.8328,21.8397,136000.0
2010-10-22 15:15:00,32.02,32.03,32.01,32.01,27700.0,21.8397,21.8465,21.8328,21.8328,27700.0
2010-10-22 15:20:00,32.02,32.03,31.99,32.02,38200.0,21.8397,21.8465,21.8192,21.8397,38200.0
2010-10-22 15:25:00,32.03,32.03,32.02,32.02,21400.0,21.8465,21.8465,21.8397,21.8397,21400.0
2010-10-22 15:30:00,32.03,32.05,32.02,32.05,22500.0,21.8465,21.8601,21.8397,21.8601,22500.0
2010-10-22 15:35:00,32.05,32.06,32.04,32.06,26200.0,21.8601,21.867,21.8533,21.867,26200.0
2010-10-22 15:40:00,32.05,32.06,32.02,32.02,52000.0,21.8601,21.867,21.8397,21.8397,52000.0
2010-10-22 15:45:00,32.02,32.03,31.98,32.0,164500.0,21.8397,21.8465,21.8124,21.826,164500.0
2010-10-22 15:50:00,32.0,32.01,31.99,31.99,51400.0,21.826,21.8328,21.8192,21.8192,51400.0
2010-10-22 15:55:00,31.99,32.01,31.98,32.0,150100.0,21.8192,21.8328,21.8124,21.826,150100.0
2010-10-25 09:30:00,32.12,32.34,32.12,32.3,31100.0,21.9079,22.0579,21.9079,22.0306,31100.0
2010-10-25 09:35:00,32.32,32.37,32.23,32.27,74300.0,22.0443,22.0784,21.9829,22.0102,74300.0
2010-10-25 09:40:00,32.27,32.44,32.27,32.4,75700.0,22.0102,22.1261,22.0102,22.0989,75700.0
2010-10-25 09:45:00,32.4,32.4,32.33,32.37,11400.0,22.0989,22.0989,22.0511,22.0784,11400.0
2010-10-25 09:50:00,32.38,32.48,32.37,32.48,95400.0,22.0852,22.1534,22.0784,22.1534,95400.0
2010-10-25 09:55:00,32.48,32.58,32.47,32.57,34900.0,22.1534,22.2216,22.1466,22.2148,34900.0
2010-10-25 10:00:00,32.57,32.77,32.57,32.65,100700.0,22.2148,22.3512,22.2148,22.2694,100700.0
2010-10-25 10:05:00,32.65,32.66,32.59,32.6,18700.0,22.2694,22.2762,22.2284,22.2353,18700.0
2010-10-25 10:10:00,32.61,32.65,32.6,32.63,27400.0,22.2421,22.2694,22.2353,22.2557,27400.0
2010-10-25 10:15:00,32.63,32.65,32.62,32.63,33000.0,22.2557,22.2694,22.2489,22.2557,33000.0
2010-10-25 10:20:00,32.64,32.67,32.62,32.63,29900.0,22.2625,22.283,22.2489,22.2557,29900.0
2010-10-25 10:25:00,32.63,32.67,32.62,32.64,19500.0,22.2557,22.283,22.2489,22.2625,19500.0
2010-10-25 10:30:00,32.64,32.66,32.54,32.59,28200.0,22.2625,22.2762,22.1943,22.2284,28200.0
2010-10-25 10:35:00,32.59,32.59,32.49,32.49,22000.0,22.2284,22.2284,22.1602,22.1602,22000.0
2010-10-25 10:40:00,32.48,32.48,32.4,32.46,40100.0,22.1534,22.1534,22.0989,22.1398,40100.0
2010-10-25 10:45:00,32.46,32.47,32.43,32.44,31700.0,22.1398,22.1466,22.1193,22.1261,31700.0
2010-10-25 10:50:00,32.44,32.45,32.43,32.45,17200.0,22.1261,22.133,22.1193,22.133,17200.0
2010-10-25 10:55:00,32.45,32.46,32.41,32.42,7300.0,22.133,22.1398,22.1057,22.1125,7300.0
2010-10-25 11:00:00,32.4,32.42,32.34,32.34,6200.0,22.0989,22.1125,22.0579,22.0579,6200.0
2010-10-25 11:05:00,32.34,32.38,32.31,32.37,13500.0,22.0579,22.0852,22.0375,22.0784,13500.0
2010-10-25 11:10:00,32.37,32.39,32.34,32.37,7800.0,22.0784,22.092,22.0579,22.0784,7800.0
2010-10-25 11:15:00,32.37,32.41,32.34,32.4,55400.0,22.0784,22.1057,22.0579,22.0989,55400.0
2010-10-25 11:20:00,32.4,32.41,32.39,32.41,31700.0,22.0989,22.1057,22.092,22.1057,31700.0
2010-10-25 11:25:00,32.41,32.43,32.39,32.42,16100.0,22.1057,22.1193,22.092,22.1125,16100.0
2010-10-25 11:30:00,32.43,32.44,32.39,32.39,9200.0,22.1193,22.1261,22.092,22.092,9200.0
2010-10-25 11:35:00,32.4,32.4,32.36,32.36,12400.0,22.0989,22.0989,22.0716,22.0716,12400.0
2010-10-25 11:40:00,32.36,32.36,32.35,32.35,7600.0,22.0716,22.0716,22.0648,22.0648,7600.0
2010-10-25 11:45:00,32.35,32.43,32.35,32.41,23000.0,22.0648,22.1193,22.0648,22.1057,23000.0
2010-10-25 11:50:00,32.4,32.41,32.37,32.37,14900.0,22.0989,22.1057,22.0784,22.0784,14900.0
2010-10-25 11:55:00,32.37,32.38,32.37,32.37,2200.0,22.0784,22.0852,22.0784,22.0784,2200.0
2010-10-25 12:00:00,32.38,32.38,32.34,32.34,12200.0,22.0852,22.0852,22.0579,22.0579,12200.0
2010-10-25 12:05:00,32.33,32.33,32.29,32.32,14000.0,22.0511,22.0511,22.0238,22.0443,14000.0
2010-10-25 12:10:00,32.32,32.32,32.3,32.32,10400.0,22.0443,22.0443,22.0306,22.0443,10400.0
2010-10-25 12:15:00,32.31,32.31,32.27,32.27,25300.0,22.0375,22.0375,22.0102,22.0102,25300.0
2010-10-25 12:20:00,32.27,32.27,32.17,32.19,53800.0,22.0102,22.0102,21.942,21.9556,53800.0
2010-10-25 12:25:00,32.21,32.22,32.19,32.21,19700.0,21.9693,21.9761,21.9556,21.9693,19700.0
2010-10-25 12:30:00,32.21,32.21,32.19,32.19,13000.0,21.9693,21.9693,21.9556,21.9556,13000.0
2010-10-25 12:35:00,32.19,32.19,32.1,32.15,80800.0,21.9556,21.9556,21.8942,21.9283,80800.0
2010-10-25 12:40:00,32.15,32.21,32.15,32.18,14000.0,21.9283,21.9693,21.9283,21.9488,14000.0
2010-10-25 12:45:00,32.18,32.19,32.14,32.14,8400.0,21.9488,21.9556,21.9215,21.9215,8400.0
2010-10-25 12:50:00,32.14,32.15,32.11,32.13,16400.0,21.9215,21.9283,21.9011,21.9147,16400.0
2010-10-25 12:55:00,32.13,32.17,32.13,32.13,14600.0,21.9147,21.942,21.9147,21.9147,14600.0
2010-10-25 13:00:00,32.12,32.15,32.04,32.13,96400.0,21.9079,21.9283,21.8533,21.9147,96400.0
2010-10-25 13:05:00,32.12,32.16,32.12,32.13,17200.0,21.9079,21.9352,21.9079,21.9147,17200.0
2010-10-25 13:10:00,32.13,32.15,32.13,32.14,3200.0,21.9147,21.9283,21.9147,21.9215,3200.0
2010-10-25 13:15:00,32.14,32.16,32.11,32.12,22500.0,21.9215,21.9352,21.9011,21.9079,22500.0
2010-10-25 13:20:00,32.13,32.16,32.11,32.14,22100.0,21.9147,21.9352,21.9011,21.9215,22100.0
2010-10-25 13:25:00,32.14,32.17,32.12,32.14,24200.0,21.9215,21.942,21.9079,21.9215,24200.0
2010-10-25 13:30:00,32.15,32.17,32.15,32.16,6500.0,21.9283,21.942,21.9283,21.9352,6500.0
2010-10-25 13:35:00,32.15,32.21,32.14,32.2,18100.0,21.9283,21.9693,21.9215,21.9624,18100.0
2010-10-25 13:40:00,32.2,32.21,32.18,32.2,27900.0,21.9624,21.9693,21.9488,21.9624,27900.0
2010-10-25 13:45:00,32.2,32.23,32.2,32.22,5900.0,21.9624,21.9829,21.9624,21.9761,5900.0
2010-10-25 13:50:00,32.22,32.23,32.22,32.22,7400.0,21.9761,21.9829,21.9761,21.9761,7400.0
2010-10-25 13:55:00,32.22,32.27,32.22,32.27,22800.0,21.9761,22.0102,21.9761,22.0102,22800.0
2010-10-25 14:00:00,32.26,32.27,32.24,32.26,15500.0,22.0034,22.0102,21.9897,22.0034,15500.0
2010-10-25 14:05:00,32.25,32.29,32.25,32.28,36700.0,21.9965,22.0238,21.9965,22.017,36700.0
2010-10-25 14:10:00,32.29,32.31,32.26,32.26,14900.0,22.0238,22.0375,22.0034,22.0034,14900.0
2010-10-25 14:15:00,32.26,32.26,32.23,32.23,8000.0,22.0034,22.0034,21.9829,21.9829,8000.0
2010-10-25 14:20:00,32.24,32.27,32.24,32.26,9100.0,21.9897,22.0102,21.9897,22.0034,9100.0
2010-10-25 14:25:00,32.26,32.27,32.26,32.26,3900.0,22.0034,22.0102,22.0034,22.0034,3900.0
2010-10-25 14:30:00,32.27,32.32,32.26,32.29,31400.0,22.0102,22.0443,22.0034,22.0238,31400.0
2010-10-25 14:35:00,32.29,32.29,32.24,32.29,29400.0,22.0238,22.0238,21.9897,22.0238,29400.0
2010-10-25 14:40:00,32.29,32.29,32.24,32.24,20700.0,22.0238,22.0238,21.9897,21.9897,20700.0
2010-10-25 14:45:00,32.25,32.28,32.24,32.26,24900.0,21.9965,22.017,21.9897,22.0034,24900.0
2010-10-25 14:50:00,32.27,32.32,32.27,32.32,16900.0,22.0102,22.0443,22.0102,22.0443,16900.0
2010-10-25 14:55:00,32.31,32.32,32.31,32.32,13200.0,22.0375,22.0443,22.0375,22.0443,13200.0
2010-10-25 15:00:00,32.32,32.34,32.3,32.34,40300.0,22.0443,22.0579,22.0306,22.0579,40300.0
2010-10-25 15:05:00,32.34,32.34,32.32,32.32,19800.0,22.0579,22.0579,22.0443,22.0443,19800.0
2010-10-25 15:10:00,32.33,32.33,32.31,32.31,33400.0,22.0511,22.0511,22.0375,22.0375,33400.0
2010-10-25 15:15:00,32.31,32.33,32.31,32.33,22800.0,22.0375,22.0511,22.0375,22.0511,22800.0
2010-10-25 15:20:00,32.33,32.38,32.32,32.38,45500.0,22.0511,22.0852,22.0443,22.0852,45500.0
2010-10-25 15:25:00,32.38,32.42,32.38,32.41,42800.0,22.0852,22.1125,22.0852,22.1057,42800.0
2010-10-25 15:30:00,32.41,32.42,32.38,32.38,91700.0,22.1057,22.1125,22.0852,22.0852,91700.0
2010-10-25 15:35:00,32.39,32.39,32.35,32.37,116400.0,22.092,22.092,22.0648,22.0784,116400.0
2010-10-25 15:40:00,32.37,32.43,32.34,32.41,178500.0,22.0784,22.1193,22.0579,22.1057,178500.0
2010-10-25 15:45:00,32.41,32.42,32.32,32.36,196700.0,22.1057,22.1125,22.0443,22.0716,196700.0
2010-10-25 15:50:00,32.36,32.4,32.34,32.38,255300.0,22.0716,22.0989,22.0579,22.0852,255300.0
2010-10-25 15:55:00,32.39,32.41,32.36,32.41,696800.0,22.092,22.1057,22.0716,22.1057,696800.0
2010-10-26 09:30:00,32.24,32.25,32.08,32.19,26100.0,21.9897,21.9965,21.8806,21.9556,26100.0
2010-10-26 09:35:00,32.19,32.38,32.11,32.28,49400.0,21.9556,22.0852,21.9011,22.017,49400.0
2010-10-26 09:40:00,32.28,32.36,32.17,32.36,72900.0,22.017,22.0716,21.942,22.0716,72900.0
2010-10-26 09:45:00,32.34,32.5,32.29,32.5,69600.0,22.0579,22.1671,22.0238,22.1671,69600.0
2010-10-26 09:50:00,32.5,32.5,32.42,32.42,30500.0,22.1671,22.1671,22.1125,22.1125,30500.0
2010-10-26 09:55:00,32.42,32.42,32.36,32.36,26700.0,22.1125,22.1125,22.0716,22.0716,26700.0
2010-10-26 10:00:00,32.37,32.47,32.37,32.42,38200.0,22.0784,22.1466,22.0784,22.1125,38200.0
2010-10-26 10:05:00,32.42,32.44,32.4,32.44,29400.0,22.1125,22.1261,22.0989,22.1261,29400.0
2010-10-26 10:10:00,32.44,32.46,32.43,32.45,27500.0,22.1261,22.1398,22.1193,22.133,27500.0
2010-10-26 10:15:00,32.45,32.58,32.45,32.58,69500.0,22.133,22.2216,22.133,22.2216,69500.0
2010-10-26 10:20:00,32.58,32.65,32.58,32.63,42400.0,22.2216,22.2694,22.2216,22.2557,42400.0
2010-10-26 10:25:00,32.64,32.66,32.53,32.54,33800.0,22.2625,22.2762,22.1875,22.1943,33800.0
2010-10-26 10:30:00,32.53,32.55,32.49,32.55,46000.0,22.1875,22.2012,22.1602,22.2012,46000.0
2010-10-26 10:35:00,32.56,32.68,32.56,32.66,118800.0,22.208,22.2898,22.208,22.2762,118800.0
2010-10-26 10:40:00,32.66,32.69,32.64,32.65,70200.0,22.2762,22.2967,22.2625,22.2694,70200.0
2010-10-26 10:45:00,32.64,32.76,32.64,32.75,76400.0,22.2625,22.3444,22.2625,22.3376,76400.0
2010-10-26 10:50:00,32.76,32.91,32.75,32.9,135500.0,22.3444,22.4467,22.3376,22.4399,135500.0
2010-10-26 10:55:00,32.9,33.01,32.89,32.98,168900.0,22.4399,22.5149,22.4331,22.4945,168900.0
2010-10-26 11:00:00,32.98,32.99,32.91,32.91,102100.0,22.4945,22.5013,22.4467,22.4467,102100.0
2010-10-26 11:05:00,32.91,33.01,32.88,33.0,127200.0,22.4467,22.5149,22.4262,22.5081,127200.0
2010-10-26 11:10:00,33.01,33.17,32.96,33.16,484100.0,22.5149,22.624,22.4808,22.6172,484100.0
2010-10-26 11:15:00,33.16,33.23,32.87,33.01,319100.0,22.6172,22.665,22.4194,22.5149,319100.0
2010-10-26 11:20:00,33.01,33.41,33.01,33.37,214600.0,22.5149,22.7877,22.5149,22.7605,214600.0
2010-10-26 11:25:00,33.37,33.7,33.34,33.63,450800.0,22.7605,22.9855,22.74,22.9378,450800.0
2010-10-26 11:30:00,33.63,33.78,33.41,33.45,404800.0,22.9378,23.0401,22.7877,22.815,404800.0
2010-10-26 11:35:00,33.46,33.64,33.38,33.6,236500.0,22.8218,22.9446,22.7673,22.9173,236500.0
2010-10-26 11:40:00,33.61,33.68,33.56,33.6,117700.0,22.9242,22.9719,22.89,22.9173,117700.0
2010-10-26 11:45:00,33.6,33.92,33.56,33.9,375100.0,22.9173,23.1356,22.89,23.1219,375100.0
2010-10-26 11:50:00,33.9,34.23,33.88,33.97,646900.0,23.1219,23.347,23.1083,23.1697,646900.0
2010-10-26 11:55:00,33.96,34.06,33.92,34.0,331500.0,23.1629,23.2311,23.1356,23.1902,331500.0
2010-10-26 12:00:00,34.0,34.13,33.76,33.88,922200.0,23.1902,23.2788,23.0265,23.1083,922200.0
2010-10-26 12:05:00,33.88,33.9,33.68,33.79,244900.0,23.1083,23.1219,22.9719,23.0469,244900.0
2010-10-26 12:10:00,33.78,33.79,33.74,33.75,36800.0,23.0401,23.0469,23.0128,23.0196,36800.0
2010-10-26 12:15:00,33.76,33.91,33.73,33.84,215200.0,23.0265,23.1288,23.006,23.081,215200.0
2010-10-26 12:20:00,33.85,33.98,33.83,33.96,51600.0,23.0878,23.1765,23.0742,23.1629,51600.0
2010-10-26 12:25:00,33.96,34.01,33.93,33.98,96500.0,23.1629,23.197,23.1424,23.1765,96500.0
2010-10-26 12:30:00,33.98,34.0,33.89,33.99,116800.0,23.1765,23.1902,23.1151,23.1833,116800.0
2010-10-26 12:35:00,33.99,34.0,33.95,33.98,69400.0,23.1833,23.1902,23.1561,23.1765,69400.0
2010-10-26 12:40:00,33.98,34.01,33.9,33.93,88600.0,23.1765,23.197,23.1219,23.1424,88600.0
2010-10-26 12:45:00,33.92,34.07,33.92,33.98,71500.0,23.1356,23.2379,23.1356,23.1765,71500.0
2010-10-26 12:50:00,33.98,34.03,33.91,34.0,90200.0,23.1765,23.2106,23.1288,23.1902,90200.0
2010-10-26 12:55:00,34.0,34.01,33.9,33.9,56400.0,23.1902,23.197,23.1219,23.1219,56400.0
2010-10-26 13:00:00,33.9,33.92,33.85,33.89,95000.0,23.1219,23.1356,23.0878,23.1151,95000.0
2010-10-26 13:05:00,33.89,33.89,33.81,33.82,46700.0,23.1151,23.1151,23.0606,23.0674,46700.0
2010-10-26 13:10:00,33.82,33.86,33.69,33.73,285900.0,23.0674,23.0947,22.9787,23.006,285900.0
2010-10-26 13:15:00,33.73,33.75,33.54,33.56,157200.0,23.006,23.0196,22.8764,22.89,157200.0
2010-10-26 13:20:00,33.57,33.57,33.51,33.57,54100.0,22.8969,22.8969,22.8559,22.8969,54100.0
2010-10-26 13:25:00,33.57,33.61,33.52,33.53,74800.0,22.8969,22.9242,22.8628,22.8696,74800.0
2010-10-26 13:30:00,33.53,33.53,33.44,33.45,117300.0,22.8696,22.8696,22.8082,22.815,117300.0
2010-10-26 13:35:00,33.44,33.45,32.86,33.09,1225300.0,22.8082,22.815,22.4126,22.5695,1225300.0
2010-10-26 13:40:00,33.09,33.24,32.99,33.18,348000.0,22.5695,22.6718,22.5013,22.6309,348000.0
2010-10-26 13:45:00,33.18,33.2,33.1,33.15,173700.0,22.6309,22.6445,22.5763,22.6104,173700.0
2010-10-26 13:50:00,33.15,33.25,33.14,33.2,127000.0,22.6104,22.6786,22.6036,22.6445,127000.0
2010-10-26 13:55:00,33.2,33.28,33.16,33.25,89500.0,22.6445,22.6991,22.6172,22.6786,89500.0
2010-10-26 14:00:00,33.25,33.25,33.04,33.05,193300.0,22.6786,22.6786,22.5354,22.5422,193300.0
2010-10-26 14:05:00,33.06,33.1,32.95,32.99,111200.0,22.549,22.5763,22.474,22.5013,111200.0
2010-10-26 14:10:00,32.99,32.99,32.78,32.83,242000.0,22.5013,22.5013,22.358,22.3921,242000.0
2010-10-26 14:15:00,32.82,32.88,32.77,32.87,173400.0,22.3853,22.4262,22.3512,22.4194,173400.0
2010-10-26 14:20:00,32.87,32.95,32.87,32.9,68200.0,22.4194,22.474,22.4194,22.4399,68200.0
2010-10-26 14:25:00,32.9,32.99,32.9,32.94,60800.0,22.4399,22.5013,22.4399,22.4672,60800.0
2010-10-26 14:30:00,32.94,32.95,32.85,32.86,49300.0,22.4672,22.474,22.4058,22.4126,49300.0
2010-10-26 14:35:00,32.86,32.91,32.85,32.87,66700.0,22.4126,22.4467,22.4058,22.4194,66700.0
2010-10-26 14:40:00,32.87,32.87,32.82,32.83,65700.0,22.4194,22.4194,22.3853,22.3921,65700.0
2010-10-26 14:45:00,32.82,32.83,32.79,32.83,45800.0,22.3853,22.3921,22.3649,22.3921,45800.0
2010-10-26 14:50:00,32.83,32.88,32.83,32.88,33100.0,22.3921,22.4262,22.3921,22.4262,33100.0
2010-10-26 14:55:00,32.89,32.94,32.88,32.93,52800.0,22.4331,22.4672,22.4262,22.4603,52800.0
2010-10-26 15:00:00,32.93,33.01,32.92,33.01,80600.0,22.4603,22.5149,22.4535,22.5149,80600.0
2010-10-26 15:05:00,33.01,33.06,32.99,33.01,95600.0,22.5149,22.549,22.5013,22.5149,95600.0
2010-10-26 15:10:00,33.01,33.08,32.97,32.99,103900.0,22.5149,22.5627,22.4876,22.5013,103900.0
2010-10-26 15:15:00,32.99,33.02,32.98,33.01,53900.0,22.5013,22.5217,22.4945,22.5149,53900.0
2010-10-26 15:20:00,33.01,33.08,33.01,33.07,103800.0,22.5149,22.5627,22.5149,22.5558,103800.0
2010-10-26 15:25:00,33.08,33.25,33.08,33.18,237700.0,22.5627,22.6786,22.5627,22.6309,237700.0
2010-10-26 15:30:00,33.18,33.18,33.09,33.18,144500.0,22.6309,22.6309,22.5695,22.6309,144500.0
2010-10-26 15:35:00,33.18,33.2,33.11,33.12,102200.0,22.6309,22.6445,22.5831,22.5899,102200.0
2010-10-26 15:40:00,33.13,33.13,33.03,33.08,156500.0,22.5968,22.5968,22.5286,22.5627,156500.0
2010-10-26 15:45:00,33.08,33.08,32.99,33.03,169200.0,22.5627,22.5627,22.5013,22.5286,169200.0
2010-10-26 15:50:00,33.03,33.03,32.97,32.97,140100.0,22.5286,22.5286,22.4876,22.4876,140100.0
2010-10-26 15:55:00,32.97,33.01,32.96,33.0,309400.0,22.4876,22.5149,22.4808,22.5081,309400.0
2010-10-27 09:30:00,33.17,33.5,33.14,33.49,122800.0,22.624,22.8491,22.6036,22.8423,122800.0
2010-10-27 09:35:00,33.46,33.56,33.36,33.56,152800.0,22.8218,22.89,22.7536,22.89,152800.0
2010-10-27 09:40:00,33.56,33.61,33.45,33.46,115400.0,22.89,22.9242,22.815,22.8218,115400.0
2010-10-27 09:45:00,33.45,33.46,33.24,33.24,83600.0,22.815,22.8218,22.6718,22.6718,83600.0
2010-10-27 09:50:00,33.24,33.29,33.16,33.17,57600.0,22.6718,22.7059,22.6172,22.624,57600.0
2010-10-27 09:55:00,33.16,33.22,33.14,33.2,44800.0,22.6172,22.6581,22.6036,22.6445,44800.0
2010-10-27 10:00:00,33.21,33.29,33.19,33.25,60400.0,22.6513,22.7059,22.6377,22.6786,60400.0
2010-10-27 10:05:00,33.24,33.27,33.22,33.24,47500.0,22.6718,22.6922,22.6581,22.6718,47500.0
2010-10-27 10:10:00,33.23,33.29,33.21,33.27,52400.0,22.665,22.7059,22.6513,22.6922,52400.0
2010-10-27 10:15:00,33.27,33.32,33.24,33.27,70500.0,22.6922,22.7264,22.6718,22.6922,70500.0
2010-10-27 10:20:00,33.27,33.33,33.22,33.23,157700.0,22.6922,22.7332,22.6581,22.665,157700.0
2010-10-27 10:25:00,33.23,33.23,33.08,33.08,58300.0,22.665,22.665,22.5627,22.5627,58300.0
2010-10-27 10:30:00,33.09,33.18,33.04,33.13,51700.0,22.5695,22.6309,22.5354,22.5968,51700.0
2010-10-27 10:35:00,33.13,33.2,33.1,33.2,43200.0,22.5968,22.6445,22.5763,22.6445,43200.0
2010-10-27 10:40:00,33.21,33.21,33.09,33.11,35600.0,22.6513,22.6513,22.5695,22.5831,35600.0
2010-10-27 10:45:00,33.11,33.11,33.03,33.03,20000.0,22.5831,22.5831,22.5286,22.5286,20000.0
2010-10-27 10:50:00,33.04,33.08,33.01,33.05,60300.0,22.5354,22.5627,22.5149,22.5422,60300.0
2010-10-27 10:55:00,33.05,33.06,32.97,32.99,50500.0,22.5422,22.549,22.4876,22.5013,50500.0
2010-10-27 11:00:00,33.0,33.05,33.0,33.05,92600.0,22.5081,22.5422,22.5081,22.5422,92600.0
2010-10-27 11:05:00,33.05,33.06,32.96,33.0,69200.0,22.5422,22.549,22.4808,22.5081,69200.0
2010-10-27 11:10:00,33.0,33.0,32.9,32.95,64600.0,22.5081,22.5081,22.4399,22.474,64600.0
2010-10-27 11:15:00,32.95,33.02,32.94,32.98,52900.0,22.474,22.5217,22.4672,22.4945,52900.0
2010-10-27 11:20:00,32.98,33.0,32.93,32.94,48300.0,22.4945,22.5081,22.4603,22.4672,48300.0
2010-10-27 11:25:00,32.94,32.94,32.86,32.86,58800.0,22.4672,22.4672,22.4126,22.4126,58800.0
2010-10-27 11:30:00,32.87,32.94,32.85,32.9,52700.0,22.4194,22.4672,22.4058,22.4399,52700.0
2010-10-27 11:35:00,32.9,32.96,32.89,32.96,60000.0,22.4399,22.4808,22.4331,22.4808,60000.0
2010-10-27 11:40:00,32.96,33.02,32.95,32.99,53500.0,22.4808,22.5217,22.474,22.5013,53500.0
2010-10-27 11:45:00,32.99,33.02,32.98,33.0,39200.0,22.5013,22.5217,22.4945,22.5081,39200.0
2010-10-27 11:50:00,33.0,33.01,32.97,32.97,19800.0,22.5081,22.5149,22.4876,22.4876,19800.0
2010-10-27 11:55:00,32.97,32.98,32.97,32.97,19300.0,22.4876,22.4945,22.4876,22.4876,19300.0
2010-10-27 12:00:00,32.97,33.01,32.97,32.97,39400.0,22.4876,22.5149,22.4876,22.4876,39400.0
2010-10-27 12:05:00,32.97,33.02,32.97,33.01,32500.0,22.4876,22.5217,22.4876,22.5149,32500.0
2010-10-27 12:10:00,33.02,33.09,33.01,33.06,25100.0,22.5217,22.5695,22.5149,22.549,25100.0
2010-10-27 12:15:00,33.06,33.07,33.02,33.02,29800.0,22.549,22.5558,22.5217,22.5217,29800.0
2010-10-27 12:20:00,33.02,33.03,33.01,33.01,11200.0,22.5217,22.5286,22.5149,22.5149,11200.0
2010-10-27 12:25:00,33.01,33.06,33.0,33.06,18200.0,22.5149,22.549,22.5081,22.549,18200.0
2010-10-27 12:30:00,33.06,33.08,33.0,33.0,18500.0,22.549,22.5627,22.5081,22.5081,18500.0
2010-10-27 12:35:00,33.0,33.01,32.99,33.0,19800.0,22.5081,22.5149,22.5013,22.5081,19800.0
2010-10-27 12:40:00,33.0,33.01,32.96,32.97,42000.0,22.5081,22.5149,22.4808,22.4876,42000.0
2010-10-27 12:45:00,32.97,33.04,32.96,33.04,38600.0,22.4876,22.5354,22.4808,22.5354,38600.0
2010-10-27 12:50:00,33.04,33.09,33.03,33.09,19900.0,22.5354,22.5695,22.5286,22.5695,19900.0
2010-10-27 12:55:00,33.08,33.08,33.04,33.06,18900.0,22.5627,22.5627,22.5354,22.549,18900.0
2010-10-27 13:00:00,33.07,33.1,33.05,33.07,21300.0,22.5558,22.5763,22.5422,22.5558,21300.0
2010-10-27 13:05:00,33.07,33.1,33.07,33.08,24300.0,22.5558,22.5763,22.5558,22.5627,24300.0
2010-10-27 13:10:00,33.07,33.08,33.04,33.04,21400.0,22.5558,22.5627,22.5354,22.5354,21400.0
2010-10-27 13:15:00,33.04,33.05,32.99,33.01,34600.0,22.5354,22.5422,22.5013,22.5149,34600.0
2010-10-27 13:20:00,33.0,33.01,32.97,33.01,19400.0,22.5081,22.5149,22.4876,22.5149,19400.0
2010-10-27 13:25:00,33.01,33.03,32.99,33.03,17700.0,22.5149,22.5286,22.5013,22.5286,17700.0
2010-10-27 13:30:00,33.03,33.03,33.01,33.02,20300.0,22.5286,22.5286,22.5149,22.5217,20300.0
2010-10-27 13:35:00,33.03,33.03,32.94,32.94,19700.0,22.5286,22.5286,22.4672,22.4672,19700.0
2010-10-27 13:40:00,32.94,32.99,32.93,32.99,25600.0,22.4672,22.5013,22.4603,22.5013,25600.0
2010-10-27 13:45:00,32.98,32.99,32.98,32.98,14100.0,22.4945,22.5013,22.4945,22.4945,14100.0
2010-10-27 13:50:00,32.98,32.99,32.93,32.95,24800.0,22.4945,22.5013,22.4603,22.474,24800.0
2010-10-27 13:55:00,32.95,32.99,32.94,32.99,15100.0,22.474,22.5013,22.4672,22.5013,15100.0
2010-10-27 14:00:00,33.0,33.09,32.98,33.09,46200.0,22.5081,22.5695,22.4945,22.5695,46200.0
2010-10-27 14:05:00,33.08,33.16,33.08,33.16,40900.0,22.5627,22.6172,22.5627,22.6172,40900.0
2010-10-27 14:10:00,33.17,33.2,33.16,33.19,33800.0,22.624,22.6445,22.6172,22.6377,33800.0
2010-10-27 14:15:00,33.19,33.21,33.18,33.2,61800.0,22.6377,22.6513,22.6309,22.6445,61800.0
2010-10-27 14:20:00,33.19,33.2,33.14,33.2,52000.0,22.6377,22.6445,22.6036,22.6445,52000.0
2010-10-27 14:25:00,33.2,33.26,33.2,33.25,52500.0,22.6445,22.6854,22.6445,22.6786,52500.0
2010-10-27 14:30:00,33.25,33.26,33.23,33.25,106300.0,22.6786,22.6854,22.665,22.6786,106300.0
2010-10-27 14:35:00,33.25,33.34,33.18,33.34,109500.0,22.6786,22.74,22.6309,22.74,109500.0
2010-10-27 14:40:00,33.33,33.4,33.31,33.35,105000.0,22.7332,22.7809,22.7195,22.7468,105000.0
2010-10-27 14:45:00,33.35,33.42,33.34,33.4,90400.0,22.7468,22.7946,22.74,22.7809,90400.0
2010-10-27 14:50:00,33.4,33.46,33.37,33.46,119500.0,22.7809,22.8218,22.7605,22.8218,119500.0
2010-10-27 14:55:00,33.46,33.48,33.43,33.46,92100.0,22.8218,22.8355,22.8014,22.8218,92100.0
2010-10-27 15:00:00,33.46,33.47,33.34,33.35,166400.0,22.8218,22.8287,22.74,22.7468,166400.0
2010-10-27 15:05:00,33.35,33.36,33.3,33.35,82000.0,22.7468,22.7536,22.7127,22.7468,82000.0
2010-10-27 15:10:00,33.34,33.35,33.29,33.29,70400.0,22.74,22.7468,22.7059,22.7059,70400.0
2010-10-27 15:15:00,33.29,33.29,33.23,33.25,94200.0,22.7059,22.7059,22.665,22.6786,94200.0
2010-10-27 15:20:00,33.24,33.33,33.2,33.3,104700.0,22.6718,22.7332,22.6445,22.7127,104700.0
2010-10-27 15:25:00,33.3,33.38,33.3,33.34,70000.0,22.7127,22.7673,22.7127,22.74,70000.0
2010-10-27 15:30:00,33.34,33.37,33.34,33.35,72200.0,22.74,22.7605,22.74,22.7468,72200.0
2010-10-27 15:35:00,33.35,33.4,33.35,33.38,108500.0,22.7468,22.7809,22.7468,22.7673,108500.0
2010-10-27 15:40:00,33.39,33.39,33.33,33.39,87800.0,22.7741,22.7741,22.7332,22.7741,87800.0
2010-10-27 15:45:00,33.38,33.42,33.36,33.4,145100.0,22.7673,22.7946,22.7536,22.7809,145100.0
2010-10-27 15:50:00,33.41,33.41,33.39,33.41,191800.0,22.7877,22.7877,22.7741,22.7877,191800.0
2010-10-27 15:55:00,33.4,33.43,33.37,33.42,241200.0,22.7809,22.8014,22.7605,22.7946,241200.0
2010-10-28 09:30:00,33.62,33.89,33.47,33.84,219600.0,22.931,23.1151,22.8287,23.081,219600.0
2010-10-28 09:35:00,33.87,34.46,33.81,34.4,244600.0,23.1015,23.5039,23.0606,23.463,244600.0
2010-10-28 09:40:00,34.4,34.57,34.27,34.49,281700.0,23.463,23.5789,23.3743,23.5244,281700.0
2010-10-28 09:45:00,34.48,34.5,34.38,34.41,235700.0,23.5175,23.5312,23.4493,23.4698,235700.0
2010-10-28 09:50:00,34.41,34.56,34.39,34.44,153700.0,23.4698,23.5721,23.4562,23.4903,153700.0
2010-10-28 09:55:00,34.44,34.75,34.43,34.7,137400.0,23.4903,23.7017,23.4834,23.6676,137400.0
2010-10-28 10:00:00,34.7,34.71,34.43,34.49,114200.0,23.6676,23.6744,23.4834,23.5244,114200.0
2010-10-28 10:05:00,34.49,34.5,34.33,34.42,138800.0,23.5244,23.5312,23.4152,23.4766,138800.0
2010-10-28 10:10:00,34.42,34.42,34.24,34.29,186200.0,23.4766,23.4766,23.3539,23.388,186200.0
2010-10-28 10:15:00,34.29,34.29,34.1,34.16,69400.0,23.388,23.388,23.2584,23.2993,69400.0
2010-10-28 10:20:00,34.16,34.25,33.99,34.02,132000.0,23.2993,23.3607,23.1833,23.2038,132000.0
2010-10-28 10:25:00,34.02,34.08,34.0,34.04,50800.0,23.2038,23.2447,23.1902,23.2174,50800.0
2010-10-28 10:30:00,34.03,34.03,33.93,33.93,41000.0,23.2106,23.2106,23.1424,23.1424,41000.0
2010-10-28 10:35:00,33.93,34.01,33.91,33.99,62900.0,23.1424,23.197,23.1288,23.1833,62900.0
2010-10-28 10:40:00,33.99,34.14,33.97,34.14,67500.0,23.1833,23.2856,23.1697,23.2856,67500.0
2010-10-28 10:45:00,34.14,34.18,34.08,34.09,45800.0,23.2856,23.3129,23.2447,23.2515,45800.0
2010-10-28 10:50:00,34.09,34.15,34.09,34.14,18100.0,23.2515,23.2925,23.2515,23.2856,18100.0
2010-10-28 10:55:00,34.14,34.14,34.03,34.04,28800.0,23.2856,23.2856,23.2106,23.2174,28800.0
2010-10-28 11:00:00,34.03,34.1,33.99,34.06,49700.0,23.2106,23.2584,23.1833,23.2311,49700.0
2010-10-28 11:05:00,34.06,34.07,34.03,34.06,27800.0,23.2311,23.2379,23.2106,23.2311,27800.0
2010-10-28 11:10:00,34.06,34.06,33.98,34.0,53500.0,23.2311,23.2311,23.1765,23.1902,53500.0
2010-10-28 11:15:00,34.0,34.06,33.98,34.05,57100.0,23.1902,23.2311,23.1765,23.2243,57100.0
2010-10-28 11:20:00,34.06,34.09,34.0,34.09,30200.0,23.2311,23.2515,23.1902,23.2515,30200.0
2010-10-28 11:25:00,34.08,34.09,34.05,34.05,18600.0,23.2447,23.2515,23.2243,23.2243,18600.0
2010-10-28 11:30:00,34.05,34.06,34.0,34.04,31200.0,23.2243,23.2311,23.1902,23.2174,31200.0
2010-10-28 11:35:00,34.04,34.09,34.04,34.05,26400.0,23.2174,23.2515,23.2174,23.2243,26400.0
2010-10-28 11:40:00,34.04,34.11,34.02,34.11,25000.0,23.2174,23.2652,23.2038,23.2652,25000.0
2010-10-28 11:45:00,34.12,34.12,34.04,34.05,23500.0,23.272,23.272,23.2174,23.2243,23500.0
2010-10-28 11:50:00,34.05,34.09,34.05,34.09,26200.0,23.2243,23.2515,23.2243,23.2515,26200.0
2010-10-28 11:55:00,34.09,34.11,34.04,34.11,27600.0,23.2515,23.2652,23.2174,23.2652,27600.0
2010-10-28 12:00:00,34.11,34.11,34.0,34.01,68900.0,23.2652,23.2652,23.1902,23.197,68900.0
2010-10-28 12:05:00,34.03,34.04,33.97,34.0,43200.0,23.2106,23.2174,23.1697,23.1902,43200.0
2010-10-28 12:10:00,34.0,34.04,33.91,33.91,43200.0,23.1902,23.2174,23.1288,23.1288,43200.0
2010-10-28 12:15:00,33.91,34.04,33.9,34.04,30100.0,23.1288,23.2174,23.1219,23.2174,30100.0
2010-10-28 12:20:00,34.05,34.07,34.01,34.05,30800.0,23.2243,23.2379,23.197,23.2243,30800.0
2010-10-28 12:25:00,34.05,34.11,34.02,34.11,35900.0,23.2243,23.2652,23.2038,23.2652,35900.0
2010-10-28 12:30:00,34.1,34.19,34.08,34.18,40700.0,23.2584,23.3197,23.2447,23.3129,40700.0
2010-10-28 12:35:00,34.19,34.22,34.14,34.14,20700.0,23.3197,23.3402,23.2856,23.2856,20700.0
2010-10-28 12:40:00,34.14,34.15,34.13,34.15,17000.0,23.2856,23.2925,23.2788,23.2925,17000.0
2010-10-28 12:45:00,34.16,34.16,34.12,34.15,25600.0,23.2993,23.2993,23.272,23.2925,25600.0
2010-10-28 12:50:00,34.15,34.17,34.14,34.17,30600.0,23.2925,23.3061,23.2856,23.3061,30600.0
2010-10-28 12:55:00,34.16,34.2,34.14,34.15,42100.0,23.2993,23.3266,23.2856,23.2925,42100.0
2010-10-28 13:00:00,34.16,34.18,34.12,34.12,38400.0,23.2993,23.3129,23.272,23.272,38400.0
2010-10-28 13:05:00,34.13,34.17,34.12,34.14,18300.0,23.2788,23.3061,23.272,23.2856,18300.0
2010-10-28 13:10:00,34.15,34.2,34.14,34.2,15200.0,23.2925,23.3266,23.2856,23.3266,15200.0
2010-10-28 13:15:00,34.21,34.29,34.18,34.26,56700.0,23.3334,23.388,23.3129,23.3675,56700.0
2010-10-28 13:20:00,34.27,34.31,34.21,34.31,50700.0,23.3743,23.4016,23.3334,23.4016,50700.0
2010-10-28 13:25:00,34.3,34.34,34.28,34.33,39500.0,23.3948,23.4221,23.3811,23.4152,39500.0
2010-10-28 13:30:00,34.32,34.37,34.31,34.33,41700.0,23.4084,23.4425,23.4016,23.4152,41700.0
2010-10-28 13:35:00,34.32,34.38,34.31,34.34,27300.0,23.4084,23.4493,23.4016,23.4221,27300.0
2010-10-28 13:40:00,34.35,34.37,34.27,34.35,35700.0,23.4289,23.4425,23.3743,23.4289,35700.0
2010-10-28 13:45:00,34.35,34.41,34.33,34.41,36900.0,23.4289,23.4698,23.4152,23.4698,36900.0
2010-10-28 13:50:00,34.41,34.45,34.4,34.43,20600.0,23.4698,23.4971,23.463,23.4834,20600.0
2010-10-28 13:55:00,34.44,34.46,34.42,34.46,31600.0,23.4903,23.5039,23.4766,23.5039,31600.0
2010-10-28 14:00:00,34.46,34.49,34.44,34.44,38700.0,23.5039,23.5244,23.4903,23.4903,38700.0
2010-10-28 14:05:00,34.45,34.54,34.44,34.5,27300.0,23.4971,23.5585,23.4903,23.5312,27300.0
2010-10-28 14:10:00,34.49,34.49,34.39,34.4,40600.0,23.5244,23.5244,23.4562,23.463,40600.0
2010-10-28 14:15:00,34.4,34.4,34.33,34.36,56800.0,23.463,23.463,23.4152,23.4357,56800.0
2010-10-28 14:20:00,34.36,34.4,34.33,34.4,37800.0,23.4357,23.463,23.4152,23.463,37800.0
2010-10-28 14:25:00,34.41,34.46,34.33,34.42,54200.0,23.4698,23.5039,23.4152,23.4766,54200.0
2010-10-28 14:30:00,34.42,34.45,34.39,34.42,23500.0,23.4766,23.4971,23.4562,23.4766,23500.0
2010-10-28 14:35:00,34.42,34.42,34.35,34.4,33200.0,23.4766,23.4766,23.4289,23.463,33200.0
2010-10-28 14:40:00,34.4,34.41,34.35,34.39,27300.0,23.463,23.4698,23.4289,23.4562,27300.0
2010-10-28 14:45:00,34.39,34.44,34.35,34.42,25300.0,23.4562,23.4903,23.4289,23.4766,25300.0
2010-10-28 14:50:00,34.41,34.41,34.39,34.39,7000.0,23.4698,23.4698,23.4562,23.4562,7000.0
2010-10-28 14:55:00,34.39,34.42,34.38,34.41,23600.0,23.4562,23.4766,23.4493,23.4698,23600.0
2010-10-28 15:00:00,34.41,34.41,34.35,34.36,27600.0,23.4698,23.4698,23.4289,23.4357,27600.0
2010-10-28 15:05:00,34.36,34.41,34.36,34.37,43900.0,23.4357,23.4698,23.4357,23.4425,43900.0
2010-10-28 15:10:00,34.37,34.4,34.35,34.37,47800.0,23.4425,23.463,23.4289,23.4425,47800.0
2010-10-28 15:15:00,34.37,34.38,34.32,34.32,39200.0,23.4425,23.4493,23.4084,23.4084,39200.0
2010-10-28 15:20:00,34.33,34.33,34.31,34.33,54800.0,23.4152,23.4152,23.4016,23.4152,54800.0
2010-10-28 15:25:00,34.32,34.36,34.31,34.34,58400.0,23.4084,23.4357,23.4016,23.4221,58400.0
2010-10-28 15:30:00,34.33,34.42,34.33,34.4,93000.0,23.4152,23.4766,23.4152,23.463,93000.0
2010-10-28 15:35:00,34.4,34.41,34.34,34.38,68100.0,23.463,23.4698,23.4221,23.4493,68100.0
2010-10-28 15:40:00,34.39,34.42,34.36,34.37,63000.0,23.4562,23.4766,23.4357,23.4425,63000.0
2010-10-28 15:45:00,34.37,34.47,34.33,34.47,154300.0,23.4425,23.5107,23.4152,23.5107,154300.0
2010-10-28 15:50:00,34.46,34.49,34.31,34.32,105900.0,23.5039,23.5244,23.4016,23.4084,105900.0
2010-10-28 15:55:00,34.32,34.35,34.31,34.35,170100.0,23.4084,23.4289,23.4016,23.4289,170100.0
2010-10-29 09:30:00,34.24,34.48,34.23,34.3,83700.0,23.3539,23.5175,23.347,23.3948,83700.0
2010-10-29 09:35:00,34.28,34.33,34.26,34.33,117400.0,23.3811,23.4152,23.3675,23.4152,117400.0
2010-10-29 09:40:00,34.31,34.71,34.27,34.68,175700.0,23.4016,23.6744,23.3743,23.654,175700.0
2010-10-29 09:45:00,34.66,34.71,34.6,34.69,69100.0,23.6403,23.6744,23.5994,23.6608,69100.0
2010-10-29 09:50:00,34.69,34.72,34.64,34.66,48200.0,23.6608,23.6812,23.6267,23.6403,48200.0
2010-10-29 09:55:00,34.65,34.66,34.59,34.63,45500.0,23.6335,23.6403,23.5926,23.6199,45500.0
2010-10-29 10:00:00,34.64,34.68,34.59,34.67,87500.0,23.6267,23.654,23.5926,23.6471,87500.0
2010-10-29 10:05:00,34.68,34.75,34.66,34.69,72900.0,23.654,23.7017,23.6403,23.6608,72900.0
2010-10-29 10:10:00,34.69,34.71,34.61,34.62,60100.0,23.6608,23.6744,23.6062,23.613,60100.0
2010-10-29 10:15:00,34.61,34.69,34.61,34.66,43000.0,23.6062,23.6608,23.6062,23.6403,43000.0
2010-10-29 10:20:00,34.67,34.67,34.61,34.62,17600.0,23.6471,23.6471,23.6062,23.613,17600.0
2010-10-29 10:25:00,34.61,34.68,34.6,34.65,70300.0,23.6062,23.654,23.5994,23.6335,70300.0
2010-10-29 10:30:00,34.65,34.71,34.65,34.71,80000.0,23.6335,23.6744,23.6335,23.6744,80000.0
2010-10-29 10:35:00,34.71,34.78,34.71,34.74,55600.0,23.6744,23.7222,23.6744,23.6949,55600.0
2010-10-29 10:40:00,34.74,34.74,34.66,34.69,18700.0,23.6949,23.6949,23.6403,23.6608,18700.0
2010-10-29 10:45:00,34.68,34.68,34.6,34.65,36000.0,23.654,23.654,23.5994,23.6335,36000.0
2010-10-29 10:50:00,34.66,34.69,34.63,34.67,40200.0,23.6403,23.6608,23.6199,23.6471,40200.0
2010-10-29 10:55:00,34.67,34.72,34.67,34.72,33400.0,23.6471,23.6812,23.6471,23.6812,33400.0
2010-10-29 11:00:00,34.72,34.79,34.72,34.77,57500.0,23.6812,23.729,23.6812,23.7153,57500.0
2010-10-29 11:05:00,34.78,34.88,34.78,34.88,68200.0,23.7222,23.7904,23.7222,23.7904,68200.0
2010-10-29 11:10:00,34.88,34.91,34.83,34.87,45500.0,23.7904,23.8108,23.7563,23.7836,45500.0
2010-10-29 11:15:00,34.87,34.87,34.81,34.85,36500.0,23.7836,23.7836,23.7426,23.7699,36500.0
2010-10-29 11:20:00,34.86,34.86,34.81,34.84,28900.0,23.7767,23.7767,23.7426,23.7631,28900.0
2010-10-29 11:25:00,34.84,34.85,34.81,34.81,56500.0,23.7631,23.7699,23.7426,23.7426,56500.0
2010-10-29 11:30:00,34.81,34.82,34.71,34.74,86100.0,23.7426,23.7494,23.6744,23.6949,86100.0
2010-10-29 11:35:00,34.74,34.83,34.71,34.83,42700.0,23.6949,23.7563,23.6744,23.7563,42700.0
2010-10-29 11:40:00,34.82,34.86,34.79,34.8,43900.0,23.7494,23.7767,23.729,23.7358,43900.0
2010-10-29 11:45:00,34.79,34.79,34.74,34.77,41100.0,23.729,23.729,23.6949,23.7153,41100.0
2010-10-29 11:50:00,34.77,34.78,34.75,34.77,20900.0,23.7153,23.7222,23.7017,23.7153,20900.0
2010-10-29 11:55:00,34.77,34.78,34.72,34.75,22700.0,23.7153,23.7222,23.6812,23.7017,22700.0
2010-10-29 12:00:00,34.76,34.85,34.76,34.82,48000.0,23.7085,23.7699,23.7085,23.7494,48000.0
2010-10-29 12:05:00,34.82,34.82,34.74,34.74,16000.0,23.7494,23.7494,23.6949,23.6949,16000.0
2010-10-29 12:10:00,34.74,34.82,34.72,34.81,29700.0,23.6949,23.7494,23.6812,23.7426,29700.0
2010-10-29 12:15:00,34.82,34.86,34.81,34.83,20500.0,23.7494,23.7767,23.7426,23.7563,20500.0
2010-10-29 12:20:00,34.83,34.83,34.8,34.81,15000.0,23.7563,23.7563,23.7358,23.7426,15000.0
2010-10-29 12:25:00,34.82,34.83,34.81,34.83,14400.0,23.7494,23.7563,23.7426,23.7563,14400.0
2010-10-29 12:30:00,34.83,34.85,34.82,34.83,19000.0,23.7563,23.7699,23.7494,23.7563,19000.0
2010-10-29 12:35:00,34.84,34.84,34.8,34.8,13200.0,23.7631,23.7631,23.7358,23.7358,13200.0
2010-10-29 12:40:00,34.8,34.81,34.75,34.75,11300.0,23.7358,23.7426,23.7017,23.7017,11300.0
2010-10-29 12:45:00,34.75,34.76,34.74,34.75,26900.0,23.7017,23.7085,23.6949,23.7017,26900.0
2010-10-29 12:50:00,34.75,34.76,34.75,34.75,11200.0,23.7017,23.7085,23.7017,23.7017,11200.0
2010-10-29 12:55:00,34.76,34.76,34.75,34.75,8800.0,23.7085,23.7085,23.7017,23.7017,8800.0
2010-10-29 13:00:00,34.76,34.79,34.75,34.79,33000.0,23.7085,23.729,23.7017,23.729,33000.0
2010-10-29 13:05:00,34.78,34.83,34.78,34.83,24900.0,23.7222,23.7563,23.7222,23.7563,24900.0
2010-10-29 13:10:00,34.81,34.82,34.78,34.78,10500.0,23.7426,23.7494,23.7222,23.7222,10500.0
2010-10-29 13:15:00,34.78,34.78,34.71,34.75,50800.0,23.7222,23.7222,23.6744,23.7017,50800.0
2010-10-29 13:20:00,34.76,34.84,34.75,34.8,25000.0,23.7085,23.7631,23.7017,23.7358,25000.0
2010-10-29 13:25:00,34.8,34.82,34.78,34.81,25400.0,23.7358,23.7494,23.7222,23.7426,25400.0
2010-10-29 13:30:00,34.82,34.82,34.79,34.8,31000.0,23.7494,23.7494,23.729,23.7358,31000.0
2010-10-29 13:35:00,34.79,34.8,34.75,34.75,22600.0,23.729,23.7358,23.7017,23.7017,22600.0
2010-10-29 13:40:00,34.75,34.82,34.75,34.8,33100.0,23.7017,23.7494,23.7017,23.7358,33100.0
2010-10-29 13:45:00,34.81,34.88,34.8,34.86,39200.0,23.7426,23.7904,23.7358,23.7767,39200.0
2010-10-29 13:50:00,34.86,34.88,34.82,34.84,23500.0,23.7767,23.7904,23.7494,23.7631,23500.0
2010-10-29 13:55:00,34.85,34.86,34.83,34.84,18800.0,23.7699,23.7767,23.7563,23.7631,18800.0
2010-10-29 14:00:00,34.83,34.85,34.78,34.85,51700.0,23.7563,23.7699,23.7222,23.7699,51700.0
2010-10-29 14:05:00,34.86,34.86,34.84,34.85,22800.0,23.7767,23.7767,23.7631,23.7699,22800.0
2010-10-29 14:10:00,34.86,34.86,34.83,34.83,19200.0,23.7767,23.7767,23.7563,23.7563,19200.0
2010-10-29 14:15:00,34.83,34.84,34.79,34.8,27300.0,23.7563,23.7631,23.729,23.7358,27300.0
2010-10-29 14:20:00,34.81,34.85,34.79,34.79,31000.0,23.7426,23.7699,23.729,23.729,31000.0
2010-10-29 14:25:00,34.79,34.8,34.76,34.76,20400.0,23.729,23.7358,23.7085,23.7085,20400.0
2010-10-29 14:30:00,34.77,34.79,34.72,34.73,72600.0,23.7153,23.729,23.6812,23.6881,72600.0
2010-10-29 14:35:00,34.72,34.74,34.7,34.71,50800.0,23.6812,23.6949,23.6676,23.6744,50800.0
2010-10-29 14:40:00,34.72,34.76,34.72,34.72,57000.0,23.6812,23.7085,23.6812,23.6812,57000.0
2010-10-29 14:45:00,34.72,34.77,34.7,34.73,63300.0,23.6812,23.7153,23.6676,23.6881,63300.0
2010-10-29 14:50:00,34.72,34.73,34.71,34.73,43100.0,23.6812,23.6881,23.6744,23.6881,43100.0
2010-10-29 14:55:00,34.72,34.73,34.67,34.68,62200.0,23.6812,23.6881,23.6471,23.654,62200.0
2010-10-29 15:00:00,34.67,34.74,34.65,34.73,64100.0,23.6471,23.6949,23.6335,23.6881,64100.0
2010-10-29 15:05:00,34.74,34.75,34.71,34.71,57100.0,23.6949,23.7017,23.6744,23.6744,57100.0
2010-10-29 15:10:00,34.71,34.77,34.71,34.75,44800.0,23.6744,23.7153,23.6744,23.7017,44800.0
2010-10-29 15:15:00,34.75,34.76,34.73,34.73,31600.0,23.7017,23.7085,23.6881,23.6881,31600.0
2010-10-29 15:20:00,34.73,34.78,34.73,34.73,66800.0,23.6881,23.7222,23.6881,23.6881,66800.0
2010-10-29 15:25:00,34.73,34.75,34.72,34.75,55000.0,23.6881,23.7017,23.6812,23.7017,55000.0
2010-10-29 15:30:00,34.75,34.79,34.75,34.76,66400.0,23.7017,23.729,23.7017,23.7085,66400.0
2010-10-29 15:35:00,34.77,34.77,34.7,34.71,71500.0,23.7153,23.7153,23.6676,23.6744,71500.0
2010-10-29 15:40:00,34.71,34.72,34.69,34.7,59300.0,23.6744,23.6812,23.6608,23.6676,59300.0
2010-10-29 15:45:00,34.69,34.7,34.65,34.7,113000.0,23.6608,23.6676,23.6335,23.6676,113000.0
2010-10-29 15:50:00,34.7,34.73,34.66,34.73,108300.0,23.6676,23.6881,23.6403,23.6881,108300.0
2010-10-29 15:55:00,34.73,34.74,34.69,34.69,169100.0,23.6881,23.6949,23.6608,23.6608,169100.0
2010-11-01 09:30:00,34.94,35.12,34.86,35.1,91100.0,23.8313,23.9541,23.7767,23.9404,91100.0
2010-11-01 09:35:00,35.08,35.22,34.93,35.2,69300.0,23.9268,24.0223,23.8245,24.0086,69300.0
2010-11-01 09:40:00,35.22,35.28,35.17,35.28,70100.0,24.0223,24.0632,23.9882,24.0632,70100.0
2010-11-01 09:45:00,35.27,35.38,35.24,35.35,67100.0,24.0564,24.1314,24.0359,24.1109,67100.0
2010-11-01 09:50:00,35.36,35.38,35.26,35.27,66100.0,24.1178,24.1314,24.0496,24.0564,66100.0
2010-11-01 09:55:00,35.28,35.28,35.22,35.24,27300.0,24.0632,24.0632,24.0223,24.0359,27300.0
2010-11-01 10:00:00,35.22,35.48,35.22,35.48,64700.0,24.0223,24.1996,24.0223,24.1996,64700.0
2010-11-01 10:05:00,35.48,35.5,35.34,35.34,41000.0,24.1996,24.2133,24.1041,24.1041,41000.0
2010-11-01 10:10:00,35.35,35.35,35.3,35.31,22400.0,24.1109,24.1109,24.0768,24.0837,22400.0
2010-11-01 10:15:00,35.31,35.36,35.25,35.25,25700.0,24.0837,24.1178,24.0427,24.0427,25700.0
2010-11-01 10:20:00,35.26,35.3,35.25,35.27,20500.0,24.0496,24.0768,24.0427,24.0564,20500.0
2010-11-01 10:25:00,35.26,35.28,35.25,35.27,41000.0,24.0496,24.0632,24.0427,24.0564,41000.0
2010-11-01 10:30:00,35.27,35.28,35.17,35.17,49500.0,24.0564,24.0632,23.9882,23.9882,49500.0
2010-11-01 10:35:00,35.17,35.18,35.12,35.15,39900.0,23.9882,23.995,23.9541,23.9745,39900.0
2010-11-01 10:40:00,35.16,35.21,35.15,35.21,18600.0,23.9813,24.0155,23.9745,24.0155,18600.0
2010-11-01 10:45:00,35.21,35.22,35.14,35.22,23100.0,24.0155,24.0223,23.9677,24.0223,23100.0
2010-11-01 10:50:00,35.22,35.25,35.13,35.14,39400.0,24.0223,24.0427,23.9609,23.9677,39400.0
2010-11-01 10:55:00,35.13,35.15,35.1,35.11,24100.0,23.9609,23.9745,23.9404,23.9472,24100.0
2010-11-01 11:00:00,35.12,35.12,35.05,35.11,36100.0,23.9541,23.9541,23.9063,23.9472,36100.0
2010-11-01 11:05:00,35.11,35.17,35.09,35.16,24200.0,23.9472,23.9882,23.9336,23.9813,24200.0
2010-11-01 11:10:00,35.17,35.2,35.14,35.15,31700.0,23.9882,24.0086,23.9677,23.9745,31700.0
2010-11-01 11:15:00,35.15,35.15,35.07,35.08,24200.0,23.9745,23.9745,23.92,23.9268,24200.0
2010-11-01 11:20:00,35.09,35.11,35.03,35.04,18300.0,23.9336,23.9472,23.8927,23.8995,18300.0
2010-11-01 11:25:00,35.05,35.09,35.03,35.08,19100.0,23.9063,23.9336,23.8927,23.9268,19100.0
2010-11-01 11:30:00,35.08,35.08,35.03,35.04,13800.0,23.9268,23.9268,23.8927,23.8995,13800.0
2010-11-01 11:35:00,35.04,35.05,34.99,35.03,15500.0,23.8995,23.9063,23.8654,23.8927,15500.0
2010-11-01 11:40:00,35.03,35.04,35.01,35.02,22600.0,23.8927,23.8995,23.879,23.8859,22600.0
2010-11-01 11:45:00,35.02,35.05,35.0,35.02,18900.0,23.8859,23.9063,23.8722,23.8859,18900.0
2010-11-01 11:50:00,35.02,35.02,34.97,34.98,21600.0,23.8859,23.8859,23.8518,23.8586,21600.0
2010-11-01 11:55:00,34.98,35.0,34.98,34.99,14800.0,23.8586,23.8722,23.8586,23.8654,14800.0
2010-11-01 12:00:00,35.0,35.05,35.0,35.02,21200.0,23.8722,23.9063,23.8722,23.8859,21200.0
2010-11-01 12:05:00,35.02,35.03,34.94,34.94,19800.0,23.8859,23.8927,23.8313,23.8313,19800.0
2010-11-01 12:10:00,34.95,34.97,34.94,34.97,13300.0,23.8381,23.8518,23.8313,23.8518,13300.0
2010-11-01 12:15:00,34.97,34.97,34.91,34.91,24100.0,23.8518,23.8518,23.8108,23.8108,24100.0
2010-11-01 12:20:00,34.92,34.95,34.92,34.94,14500.0,23.8177,23.8381,23.8177,23.8313,14500.0
2010-11-01 12:25:00,34.95,34.96,34.92,34.94,29200.0,23.8381,23.8449,23.8177,23.8313,29200.0
2010-11-01 12:30:00,34.93,34.95,34.92,34.95,6200.0,23.8245,23.8381,23.8177,23.8381,6200.0
2010-11-01 12:35:00,34.95,34.96,34.92,34.93,18300.0,23.8381,23.8449,23.8177,23.8245,18300.0
2010-11-01 12:40:00,34.94,34.94,34.91,34.93,10900.0,23.8313,23.8313,23.8108,23.8245,10900.0
2010-11-01 12:45:00,34.93,34.94,34.89,34.89,23000.0,23.8245,23.8313,23.7972,23.7972,23000.0
2010-11-01 12:50:00,34.89,34.9,34.86,34.86,11500.0,23.7972,23.804,23.7767,23.7767,11500.0
2010-11-01 12:55:00,34.87,34.88,34.84,34.88,14700.0,23.7836,23.7904,23.7631,23.7904,14700.0
2010-11-01 13:00:00,34.88,34.92,34.84,34.84,30700.0,23.7904,23.8177,23.7631,23.7631,30700.0
2010-11-01 13:05:00,34.84,34.84,34.79,34.84,15500.0,23.7631,23.7631,23.729,23.7631,15500.0
2010-11-01 13:10:00,34.85,34.87,34.85,34.86,5800.0,23.7699,23.7836,23.7699,23.7767,5800.0
2010-11-01 13:15:00,34.85,34.86,34.82,34.86,8300.0,23.7699,23.7767,23.7494,23.7767,8300.0
2010-11-01 13:20:00,34.86,34.87,34.83,34.86,14700.0,23.7767,23.7836,23.7563,23.7767,14700.0
2010-11-01 13:25:00,34.86,34.86,34.83,34.86,11100.0,23.7767,23.7767,23.7563,23.7767,11100.0
2010-11-01 13:30:00,34.87,34.93,34.87,34.92,15800.0,23.7836,23.8245,23.7836,23.8177,15800.0
2010-11-01 13:35:00,34.93,34.96,34.92,34.96,16400.0,23.8245,23.8449,23.8177,23.8449,16400.0
2010-11-01 13:40:00,34.96,35.0,34.95,35.0,18500.0,23.8449,23.8722,23.8381,23.8722,18500.0
2010-11-01 13:45:00,35.0,35.0,34.98,34.99,11600.0,23.8722,23.8722,23.8586,23.8654,11600.0
2010-11-01 13:50:00,34.99,34.99,34.96,34.99,12100.0,23.8654,23.8654,23.8449,23.8654,12100.0
2010-11-01 13:55:00,34.99,35.0,34.97,34.97,23100.0,23.8654,23.8722,23.8518,23.8518,23100.0
2010-11-01 14:00:00,34.97,34.99,34.96,34.97,11200.0,23.8518,23.8654,23.8449,23.8518,11200.0
2010-11-01 14:05:00,34.96,34.96,34.91,34.91,6800.0,23.8449,23.8449,23.8108,23.8108,6800.0
2010-11-01 14:10:00,34.92,34.92,34.82,34.82,36000.0,23.8177,23.8177,23.7494,23.7494,36000.0
2010-11-01 14:15:00,34.83,34.86,34.82,34.85,22100.0,23.7563,23.7767,23.7494,23.7699,22100.0
2010-11-01 14:20:00,34.85,34.87,34.84,34.85,20200.0,23.7699,23.7836,23.7631,23.7699,20200.0
2010-11-01 14:25:00,34.85,34.85,34.8,34.82,18900.0,23.7699,23.7699,23.7358,23.7494,18900.0
2010-11-01 14:30:00,34.81,34.84,34.81,34.84,13200.0,23.7426,23.7631,23.7426,23.7631,13200.0
2010-11-01 14:35:00,34.83,34.83,34.75,34.76,22600.0,23.7563,23.7563,23.7017,23.7085,22600.0
2010-11-01 14:40:00,34.76,34.76,34.7,34.72,30000.0,23.7085,23.7085,23.6676,23.6812,30000.0
2010-11-01 14:45:00,34.72,34.73,34.7,34.71,28200.0,23.6812,23.6881,23.6676,23.6744,28200.0
2010-11-01 14:50:00,34.71,34.73,34.69,34.69,32300.0,23.6744,23.6881,23.6608,23.6608,32300.0
2010-11-01 14:55:00,34.7,34.7,34.64,34.66,67200.0,23.6676,23.6676,23.6267,23.6403,67200.0
2010-11-01 15:00:00,34.67,34.67,34.62,34.63,17200.0,23.6471,23.6471,23.613,23.6199,17200.0
2010-11-01 15:05:00,34.62,34.62,34.51,34.53,49500.0,23.613,23.613,23.538,23.5516,49500.0
2010-11-01 15:10:00,34.53,34.54,34.47,34.51,48000.0,23.5516,23.5585,23.5107,23.538,48000.0
2010-11-01 15:15:00,34.5,34.54,34.48,34.53,26200.0,23.5312,23.5585,23.5175,23.5516,26200.0
2010-11-01 15:20:00,34.54,34.61,34.53,34.61,29900.0,23.5585,23.6062,23.5516,23.6062,29900.0
2010-11-01 15:25:00,34.6,34.65,34.59,34.59,138300.0,23.5994,23.6335,23.5926,23.5926,138300.0
2010-11-01 15:30:00,34.59,34.66,34.59,34.63,47300.0,23.5926,23.6403,23.5926,23.6199,47300.0
2010-11-01 15:35:00,34.63,34.73,34.63,34.73,54200.0,23.6199,23.6881,23.6199,23.6881,54200.0
2010-11-01 15:40:00,34.73,34.75,34.71,34.73,115900.0,23.6881,23.7017,23.6744,23.6881,115900.0
2010-11-01 15:45:00,34.74,34.8,34.73,34.78,87800.0,23.6949,23.7358,23.6881,23.7222,87800.0
2010-11-01 15:50:00,34.78,34.82,34.74,34.82,61000.0,23.7222,23.7494,23.6949,23.7494,61000.0
2010-11-01 15:55:00,34.81,34.91,34.81,34.88,316700.0,23.7426,23.8108,23.7426,23.7904,316700.0
2010-11-02 09:30:00,35.17,35.28,35.09,35.14,93000.0,23.9882,24.0632,23.9336,23.9677,93000.0
2010-11-02 09:35:00,35.14,35.22,35.08,35.15,24900.0,23.9677,24.0223,23.9268,23.9745,24900.0
2010-11-02 09:40:00,35.15,35.47,35.09,35.47,123800.0,23.9745,24.1928,23.9336,24.1928,123800.0
2010-11-02 09:45:00,35.47,35.67,35.39,35.55,111900.0,24.1928,24.3292,24.1382,24.2474,111900.0
2010-11-02 09:50:00,35.55,35.61,35.48,35.57,60600.0,24.2474,24.2883,24.1996,24.261,60600.0
2010-11-02 09:55:00,35.59,35.61,35.42,35.42,56100.0,24.2746,24.2883,24.1587,24.1587,56100.0
2010-11-02 10:00:00,35.43,35.43,35.32,35.36,38900.0,24.1655,24.1655,24.0905,24.1178,38900.0
2010-11-02 10:05:00,35.37,35.45,35.35,35.44,27500.0,24.1246,24.1791,24.1109,24.1723,27500.0
2010-11-02 10:10:00,35.44,35.46,35.42,35.44,41700.0,24.1723,24.186,24.1587,24.1723,41700.0
2010-11-02 10:15:00,35.46,35.46,35.33,35.4,59900.0,24.186,24.186,24.0973,24.145,59900.0
2010-11-02 10:20:00,35.39,35.4,35.3,35.3,25600.0,24.1382,24.145,24.0768,24.0768,25600.0
2010-11-02 10:25:00,35.31,35.35,35.29,35.35,24000.0,24.0837,24.1109,24.07,24.1109,24000.0
2010-11-02 10:30:00,35.35,35.5,35.35,35.44,58300.0,24.1109,24.2133,24.1109,24.1723,58300.0
2010-11-02 10:35:00,35.44,35.45,35.39,35.41,15200.0,24.1723,24.1791,24.1382,24.1519,15200.0
2010-11-02 10:40:00,35.41,35.44,35.38,35.42,14000.0,24.1519,24.1723,24.1314,24.1587,14000.0
2010-11-02 10:45:00,35.43,35.43,35.37,35.38,16700.0,24.1655,24.1655,24.1246,24.1314,16700.0
2010-11-02 10:50:00,35.38,35.45,35.37,35.4,14800.0,24.1314,24.1791,24.1246,24.145,14800.0
2010-11-02 10:55:00,35.4,35.44,35.35,35.42,236000.0,24.145,24.1723,24.1109,24.1587,236000.0
2010-11-02 11:00:00,35.41,35.43,35.35,35.42,19600.0,24.1519,24.1655,24.1109,24.1587,19600.0
2010-11-02 11:05:00,35.43,35.5,35.43,35.49,40000.0,24.1655,24.2133,24.1655,24.2064,40000.0
2010-11-02 11:10:00,35.48,35.49,35.43,35.46,18800.0,24.1996,24.2064,24.1655,24.186,18800.0
2010-11-02 11:15:00,35.45,35.47,35.41,35.43,15800.0,24.1791,24.1928,24.1519,24.1655,15800.0
2010-11-02 11:20:00,35.42,35.43,35.34,35.35,23500.0,24.1587,24.1655,24.1041,24.1109,23500.0
2010-11-02 11:25:00,35.34,35.38,35.34,35.37,14800.0,24.1041,24.1314,24.1041,24.1246,14800.0
2010-11-02 11:30:00,35.38,35.46,35.37,35.43,32600.0,24.1314,24.186,24.1246,24.1655,32600.0
2010-11-02 11:35:00,35.43,35.45,35.43,35.44,37400.0,24.1655,24.1791,24.1655,24.1723,37400.0
2010-11-02 11:40:00,35.44,35.45,35.42,35.44,19000.0,24.1723,24.1791,24.1587,24.1723,19000.0
2010-11-02 11:45:00,35.44,35.45,35.44,35.44,15500.0,24.1723,24.1791,24.1723,24.1723,15500.0
2010-11-02 11:50:00,35.44,35.45,35.34,35.34,35100.0,24.1723,24.1791,24.1041,24.1041,35100.0
2010-11-02 11:55:00,35.35,35.37,35.33,35.34,31500.0,24.1109,24.1246,24.0973,24.1041,31500.0
2010-11-02 12:00:00,35.34,35.34,35.31,35.33,50900.0,24.1041,24.1041,24.0837,24.0973,50900.0
2010-11-02 12:05:00,35.33,35.36,35.31,35.36,34500.0,24.0973,24.1178,24.0837,24.1178,34500.0
2010-11-02 12:10:00,35.36,35.36,35.32,35.34,21700.0,24.1178,24.1178,24.0905,24.1041,21700.0
2010-11-02 12:15:00,35.33,35.35,35.32,35.33,8000.0,24.0973,24.1109,24.0905,24.0973,8000.0
2010-11-02 12:20:00,35.33,35.33,35.28,35.28,121500.0,24.0973,24.0973,24.0632,24.0632,121500.0
2010-11-02 12:25:00,35.27,35.3,35.27,35.29,24300.0,24.0564,24.0768,24.0564,24.07,24300.0
2010-11-02 12:30:00,35.29,35.3,35.29,35.29,14700.0,24.07,24.0768,24.07,24.07,14700.0
2010-11-02 12:35:00,35.3,35.3,35.28,35.28,69000.0,24.0768,24.0768,24.0632,24.0632,69000.0
2010-11-02 12:40:00,35.28,35.32,35.27,35.31,28100.0,24.0632,24.0905,24.0564,24.0837,28100.0
2010-11-02 12:45:00,35.31,35.33,35.28,35.29,82600.0,24.0837,24.0973,24.0632,24.07,82600.0
2010-11-02 12:50:00,35.29,35.3,35.28,35.29,8300.0,24.07,24.0768,24.0632,24.07,8300.0
2010-11-02 12:55:00,35.3,35.3,35.28,35.29,17400.0,24.0768,24.0768,24.0632,24.07,17400.0
2010-11-02 13:00:00,35.28,35.29,35.28,35.28,27300.0,24.0632,24.07,24.0632,24.0632,27300.0
2010-11-02 13:05:00,35.29,35.29,35.28,35.29,7800.0,24.07,24.07,24.0632,24.07,7800.0
2010-11-02 13:10:00,35.28,35.3,35.28,35.3,15600.0,24.0632,24.0768,24.0632,24.0768,15600.0
2010-11-02 13:15:00,35.3,35.3,35.28,35.28,217100.0,24.0768,24.0768,24.0632,24.0632,217100.0
2010-11-02 13:20:00,35.28,35.29,35.25,35.29,28800.0,24.0632,24.07,24.0427,24.07,28800.0
2010-11-02 13:25:00,35.28,35.29,35.26,35.26,44100.0,24.0632,24.07,24.0496,24.0496,44100.0
2010-11-02 13:30:00,35.25,35.28,35.25,35.28,38600.0,24.0427,24.0632,24.0427,24.0632,38600.0
2010-11-02 13:35:00,35.28,35.29,35.27,35.29,9200.0,24.0632,24.07,24.0564,24.07,9200.0
2010-11-02 13:40:00,35.29,35.35,35.29,35.35,7300.0,24.07,24.1109,24.07,24.1109,7300.0
2010-11-02 13:45:00,35.35,35.4,35.32,35.35,15700.0,24.1109,24.145,24.0905,24.1109,15700.0
2010-11-02 13:50:00,35.34,35.38,35.34,35.38,6600.0,24.1041,24.1314,24.1041,24.1314,6600.0
2010-11-02 13:55:00,35.38,35.41,35.37,35.41,5900.0,24.1314,24.1519,24.1246,24.1519,5900.0
2010-11-02 14:00:00,35.4,35.41,35.37,35.37,26200.0,24.145,24.1519,24.1246,24.1246,26200.0
2010-11-02 14:05:00,35.36,35.37,35.35,35.35,8900.0,24.1178,24.1246,24.1109,24.1109,8900.0
2010-11-02 14:10:00,35.35,35.38,35.35,35.37,25000.0,24.1109,24.1314,24.1109,24.1246,25000.0
2010-11-02 14:15:00,35.38,35.38,35.32,35.34,25600.0,24.1314,24.1314,24.0905,24.1041,25600.0
2010-11-02 14:20:00,35.34,35.34,35.32,35.33,6700.0,24.1041,24.1041,24.0905,24.0973,6700.0
2010-11-02 14:25:00,35.32,35.34,35.31,35.34,47600.0,24.0905,24.1041,24.0837,24.1041,47600.0
2010-11-02 14:30:00,35.34,35.34,35.32,35.33,14600.0,24.1041,24.1041,24.0905,24.0973,14600.0
2010-11-02 14:35:00,35.33,35.35,35.31,35.31,14800.0,24.0973,24.1109,24.0837,24.0837,14800.0
2010-11-02 14:40:00,35.32,35.34,35.26,35.26,22900.0,24.0905,24.1041,24.0496,24.0496,22900.0
2010-11-02 14:45:00,35.26,35.3,35.24,35.26,25500.0,24.0496,24.0768,24.0359,24.0496,25500.0
2010-11-02 14:50:00,35.26,35.3,35.25,35.28,21700.0,24.0496,24.0768,24.0427,24.0632,21700.0
2010-11-02 14:55:00,35.29,35.29,35.25,35.26,100600.0,24.07,24.07,24.0427,24.0496,100600.0
2010-11-02 15:00:00,35.25,35.31,35.25,35.29,44700.0,24.0427,24.0837,24.0427,24.07,44700.0
2010-11-02 15:05:00,35.29,35.32,35.29,35.3,41200.0,24.07,24.0905,24.07,24.0768,41200.0
2010-11-02 15:10:00,35.29,35.29,35.28,35.28,26800.0,24.07,24.07,24.0632,24.0632,26800.0
2010-11-02 15:15:00,35.28,35.33,35.28,35.33,31000.0,24.0632,24.0973,24.0632,24.0973,31000.0
2010-11-02 15:20:00,35.33,35.34,35.33,35.33,20500.0,24.0973,24.1041,24.0973,24.0973,20500.0
2010-11-02 15:25:00,35.33,35.34,35.32,35.32,19200.0,24.0973,24.1041,24.0905,24.0905,19200.0
2010-11-02 15:30:00,35.33,35.38,35.32,35.37,60200.0,24.0973,24.1314,24.0905,24.1246,60200.0
2010-11-02 15:35:00,35.37,35.38,35.32,35.33,248500.0,24.1246,24.1314,24.0905,24.0973,248500.0
2010-11-02 15:40:00,35.32,35.33,35.3,35.31,65500.0,24.0905,24.0973,24.0768,24.0837,65500.0
2010-11-02 15:45:00,35.32,35.34,35.3,35.3,68800.0,24.0905,24.1041,24.0768,24.0768,68800.0
2010-11-02 15:50:00,35.31,35.35,35.3,35.35,69700.0,24.0837,24.1109,24.0768,24.1109,69700.0
2010-11-02 15:55:00,35.35,35.36,35.33,35.36,122600.0,24.1109,24.1178,24.0973,24.1178,122600.0
2010-11-03 09:30:00,35.47,35.47,35.23,35.31,44300.0,24.1928,24.1928,24.0291,24.0837,44300.0
2010-11-03 09:35:00,35.31,35.41,35.14,35.39,41300.0,24.0837,24.1519,23.9677,24.1382,41300.0
2010-11-03 09:40:00,35.4,35.43,35.22,35.32,55800.0,24.145,24.1655,24.0223,24.0905,55800.0
2010-11-03 09:45:00,35.31,35.37,35.26,35.26,25200.0,24.0837,24.1246,24.0496,24.0496,25200.0
2010-11-03 09:50:00,35.26,35.27,35.21,35.21,141600.0,24.0496,24.0564,24.0155,24.0155,141600.0
2010-11-03 09:55:00,35.23,35.25,35.14,35.15,68900.0,24.0291,24.0427,23.9677,23.9745,68900.0
2010-11-03 10:00:00,35.16,35.21,35.14,35.18,48800.0,23.9813,24.0155,23.9677,23.995,48800.0
2010-11-03 10:05:00,35.19,35.2,35.15,35.19,16600.0,24.0018,24.0086,23.9745,24.0018,16600.0
2010-11-03 10:10:00,35.19,35.23,35.18,35.22,74800.0,24.0018,24.0291,23.995,24.0223,74800.0
2010-11-03 10:15:00,35.23,35.26,35.17,35.18,28200.0,24.0291,24.0496,23.9882,23.995,28200.0
2010-11-03 10:20:00,35.18,35.23,35.18,35.19,29900.0,23.995,24.0291,23.995,24.0018,29900.0
2010-11-03 10:25:00,35.19,35.2,35.17,35.17,26300.0,24.0018,24.0086,23.9882,23.9882,26300.0
2010-11-03 10:30:00,35.17,35.22,35.16,35.21,44800.0,23.9882,24.0223,23.9813,24.0155,44800.0
2010-11-03 10:35:00,35.22,35.22,35.17,35.2,26800.0,24.0223,24.0223,23.9882,24.0086,26800.0
2010-11-03 10:40:00,35.19,35.2,35.13,35.14,47300.0,24.0018,24.0086,23.9609,23.9677,47300.0
2010-11-03 10:45:00,35.15,35.15,35.04,35.04,10800.0,23.9745,23.9745,23.8995,23.8995,10800.0
2010-11-03 10:50:00,35.04,35.1,35.03,35.1,32100.0,23.8995,23.9404,23.8927,23.9404,32100.0
2010-11-03 10:55:00,35.09,35.13,35.07,35.08,74800.0,23.9336,23.9609,23.92,23.9268,74800.0
2010-11-03 11:00:00,35.07,35.15,35.06,35.14,105200.0,23.92,23.9745,23.9131,23.9677,105200.0
2010-11-03 11:05:00,35.13,35.13,35.01,35.02,26100.0,23.9609,23.9609,23.879,23.8859,26100.0
2010-11-03 11:10:00,35.02,35.03,34.96,35.02,33900.0,23.8859,23.8927,23.8449,23.8859,33900.0
2010-11-03 11:15:00,35.02,35.1,35.01,35.1,29600.0,23.8859,23.9404,23.879,23.9404,29600.0
2010-11-03 11:20:00,35.09,35.12,35.08,35.11,19300.0,23.9336,23.9541,23.9268,23.9472,19300.0
2010-11-03 11:25:00,35.1,35.14,35.07,35.12,22600.0,23.9404,23.9677,23.92,23.9541,22600.0
2010-11-03 11:30:00,35.12,35.13,35.04,35.1,30900.0,23.9541,23.9609,23.8995,23.9404,30900.0
2010-11-03 11:35:00,35.1,35.1,35.05,35.08,19000.0,23.9404,23.9404,23.9063,23.9268,19000.0
2010-11-03 11:40:00,35.07,35.09,35.05,35.06,6600.0,23.92,23.9336,23.9063,23.9131,6600.0
2010-11-03 11:45:00,35.04,35.04,34.99,35.02,14200.0,23.8995,23.8995,23.8654,23.8859,14200.0
2010-11-03 11:50:00,35.02,35.03,34.97,34.99,9500.0,23.8859,23.8927,23.8518,23.8654,9500.0
2010-11-03 11:55:00,34.99,35.0,34.97,34.97,12200.0,23.8654,23.8722,23.8518,23.8518,12200.0
2010-11-03 12:00:00,34.98,34.98,34.92,34.94,17000.0,23.8586,23.8586,23.8177,23.8313,17000.0
2010-11-03 12:05:00,34.93,34.96,34.92,34.96,15900.0,23.8245,23.8449,23.8177,23.8449,15900.0
2010-11-03 12:10:00,34.95,35.01,34.95,34.99,113400.0,23.8381,23.879,23.8381,23.8654,113400.0
2010-11-03 12:15:00,34.99,35.03,34.99,35.01,13900.0,23.8654,23.8927,23.8654,23.879,13900.0
2010-11-03 12:20:00,35.02,35.02,34.94,34.95,8400.0,23.8859,23.8859,23.8313,23.8381,8400.0
2010-11-03 12:25:00,34.94,34.95,34.93,34.94,8700.0,23.8313,23.8381,23.8245,23.8313,8700.0
2010-11-03 12:30:00,34.95,35.0,34.94,34.99,18700.0,23.8381,23.8722,23.8313,23.8654,18700.0
2010-11-03 12:35:00,34.99,35.0,34.95,34.95,13400.0,23.8654,23.8722,23.8381,23.8381,13400.0
2010-11-03 12:40:00,34.96,34.96,34.93,34.95,17900.0,23.8449,23.8449,23.8245,23.8381,17900.0
2010-11-03 12:45:00,34.95,34.96,34.95,34.96,11500.0,23.8381,23.8449,23.8381,23.8449,11500.0
2010-11-03 12:50:00,34.95,34.97,34.94,34.96,9100.0,23.8381,23.8518,23.8313,23.8449,9100.0
2010-11-03 12:55:00,34.96,34.97,34.95,34.95,5400.0,23.8449,23.8518,23.8381,23.8381,5400.0
2010-11-03 13:00:00,34.95,35.02,34.94,35.02,26000.0,23.8381,23.8859,23.8313,23.8859,26000.0
2010-11-03 13:05:00,35.02,35.05,35.02,35.02,11600.0,23.8859,23.9063,23.8859,23.8859,11600.0
2010-11-03 13:10:00,35.01,35.02,34.99,34.99,6900.0,23.879,23.8859,23.8654,23.8654,6900.0
2010-11-03 13:15:00,34.99,35.02,34.97,34.97,12800.0,23.8654,23.8859,23.8518,23.8518,12800.0
2010-11-03 13:20:00,34.97,34.98,34.93,34.94,27700.0,23.8518,23.8586,23.8245,23.8313,27700.0
2010-11-03 13:25:00,34.94,34.94,34.9,34.91,7100.0,23.8313,23.8313,23.804,23.8108,7100.0
2010-11-03 13:30:00,34.91,34.91,34.88,34.9,40800.0,23.8108,23.8108,23.7904,23.804,40800.0
2010-11-03 13:35:00,34.9,34.9,34.85,34.87,27600.0,23.804,23.804,23.7699,23.7836,27600.0
2010-11-03 13:40:00,34.87,34.87,34.84,34.86,45000.0,23.7836,23.7836,23.7631,23.7767,45000.0
2010-11-03 13:45:00,34.87,34.87,34.86,34.87,16800.0,23.7836,23.7836,23.7767,23.7836,16800.0
2010-11-03 13:50:00,34.88,34.9,34.87,34.89,21200.0,23.7904,23.804,23.7836,23.7972,21200.0
2010-11-03 13:55:00,34.9,34.91,34.87,34.89,21800.0,23.804,23.8108,23.7836,23.7972,21800.0
2010-11-03 14:00:00,34.88,34.91,34.88,34.9,57100.0,23.7904,23.8108,23.7904,23.804,57100.0
2010-11-03 14:05:00,34.91,34.92,34.84,34.86,66800.0,23.8108,23.8177,23.7631,23.7767,66800.0
2010-11-03 14:10:00,34.86,34.86,34.75,34.81,39300.0,23.7767,23.7767,23.7017,23.7426,39300.0
2010-11-03 14:15:00,34.83,34.99,34.78,34.96,121200.0,23.7563,23.8654,23.7222,23.8449,121200.0
2010-11-03 14:20:00,34.96,35.27,34.96,35.06,208300.0,23.8449,24.0564,23.8449,23.9131,208300.0
2010-11-03 14:25:00,35.08,35.08,34.88,34.93,170100.0,23.9268,23.9268,23.7904,23.8245,170100.0
2010-11-03 14:30:00,34.93,35.02,34.87,34.95,76000.0,23.8245,23.8859,23.7836,23.8381,76000.0
2010-11-03 14:35:00,34.95,35.04,34.93,35.0,56300.0,23.8381,23.8995,23.8245,23.8722,56300.0
2010-11-03 14:40:00,34.99,35.01,34.94,35.01,112200.0,23.8654,23.879,23.8313,23.879,112200.0
2010-11-03 14:45:00,35.01,35.13,35.0,35.1,94500.0,23.879,23.9609,23.8722,23.9404,94500.0
2010-11-03 14:50:00,35.1,35.22,35.1,35.19,51000.0,23.9404,24.0223,23.9404,24.0018,51000.0
2010-11-03 14:55:00,35.19,35.29,35.18,35.23,70200.0,24.0018,24.07,23.995,24.0291,70200.0
2010-11-03 15:00:00,35.23,35.31,35.22,35.26,93300.0,24.0291,24.0837,24.0223,24.0496,93300.0
2010-11-03 15:05:00,35.26,35.32,35.25,35.31,42100.0,24.0496,24.0905,24.0427,24.0837,42100.0
2010-11-03 15:10:00,35.31,35.35,35.28,35.29,35800.0,24.0837,24.1109,24.0632,24.07,35800.0
2010-11-03 15:15:00,35.29,35.31,35.26,35.26,49800.0,24.07,24.0837,24.0496,24.0496,49800.0
2010-11-03 15:20:00,35.26,35.27,35.19,35.24,32000.0,24.0496,24.0564,24.0018,24.0359,32000.0
2010-11-03 15:25:00,35.24,35.26,35.21,35.24,25200.0,24.0359,24.0496,24.0155,24.0359,25200.0
2010-11-03 15:30:00,35.22,35.23,35.14,35.17,38900.0,24.0223,24.0291,23.9677,23.9882,38900.0
2010-11-03 15:35:00,35.17,35.24,35.17,35.19,44600.0,23.9882,24.0359,23.9882,24.0018,44600.0
2010-11-03 15:40:00,35.19,35.22,35.16,35.22,22700.0,24.0018,24.0223,23.9813,24.0223,22700.0
2010-11-03 15:45:00,35.22,35.28,35.22,35.27,74900.0,24.0223,24.0632,24.0223,24.0564,74900.0
2010-11-03 15:50:00,35.28,35.3,35.26,35.3,76400.0,24.0632,24.0768,24.0496,24.0768,76400.0
2010-11-03 15:55:00,35.3,35.33,35.3,35.32,119300.0,24.0768,24.0973,24.0768,24.0905,119300.0
2010-11-04 09:30:00,35.57,35.74,35.51,35.66,50500.0,24.261,24.3769,24.2201,24.3224,50500.0
2010-11-04 09:35:00,35.66,35.69,35.54,35.62,41600.0,24.3224,24.3428,24.2405,24.2951,41600.0
2010-11-04 09:40:00,35.59,35.64,35.43,35.5,29200.0,24.2746,24.3087,24.1655,24.2133,29200.0
2010-11-04 09:45:00,35.53,35.57,35.41,35.53,42500.0,24.2337,24.261,24.1519,24.2337,42500.0
2010-11-04 09:50:00,35.53,35.59,35.45,35.58,31600.0,24.2337,24.2746,24.1791,24.2678,31600.0
2010-11-04 09:55:00,35.59,35.68,35.57,35.68,19000.0,24.2746,24.336,24.261,24.336,19000.0
2010-11-04 10:00:00,35.68,35.68,35.57,35.57,36100.0,24.336,24.336,24.261,24.261,36100.0
2010-11-04 10:05:00,35.57,35.57,35.44,35.45,29000.0,24.261,24.261,24.1723,24.1791,29000.0
2010-11-04 10:10:00,35.45,35.47,35.4,35.4,15100.0,24.1791,24.1928,24.145,24.145,15100.0
2010-11-04 10:15:00,35.4,35.45,35.37,35.45,21800.0,24.145,24.1791,24.1246,24.1791,21800.0
2010-11-04 10:20:00,35.45,35.47,35.44,35.47,10600.0,24.1791,24.1928,24.1723,24.1928,10600.0
2010-11-04 10:25:00,35.48,35.52,35.45,35.48,23000.0,24.1996,24.2269,24.1791,24.1996,23000.0
2010-11-04 10:30:00,35.49,35.49,35.42,35.42,18400.0,24.2064,24.2064,24.1587,24.1587,18400.0
2010-11-04 10:35:00,35.42,35.43,35.42,35.42,5300.0,24.1587,24.1655,24.1587,24.1587,5300.0
2010-11-04 10:40:00,35.42,35.43,35.39,35.39,25500.0,24.1587,24.1655,24.1382,24.1382,25500.0
2010-11-04 10:45:00,35.4,35.41,35.39,35.4,17400.0,24.145,24.1519,24.1382,24.145,17400.0
2010-11-04 10:50:00,35.39,35.41,35.39,35.4,27800.0,24.1382,24.1519,24.1382,24.145,27800.0
2010-11-04 10:55:00,35.39,35.41,35.39,35.4,33200.0,24.1382,24.1519,24.1382,24.145,33200.0
2010-11-04 11:00:00,35.4,35.41,35.39,35.39,32000.0,24.145,24.1519,24.1382,24.1382,32000.0
2010-11-04 11:05:00,35.39,35.4,35.35,35.35,17900.0,24.1382,24.145,24.1109,24.1109,17900.0
2010-11-04 11:10:00,35.36,35.38,35.35,35.36,12700.0,24.1178,24.1314,24.1109,24.1178,12700.0
2010-11-04 11:15:00,35.36,35.37,35.35,35.36,10200.0,24.1178,24.1246,24.1109,24.1178,10200.0
2010-11-04 11:20:00,35.37,35.4,35.34,35.35,14800.0,24.1246,24.145,24.1041,24.1109,14800.0
2010-11-04 11:25:00,35.35,35.37,35.32,35.36,10700.0,24.1109,24.1246,24.0905,24.1178,10700.0
2010-11-04 11:30:00,35.37,35.39,35.33,35.34,23800.0,24.1246,24.1382,24.0973,24.1041,23800.0
2010-11-04 11:35:00,35.35,35.4,35.35,35.39,15200.0,24.1109,24.145,24.1109,24.1382,15200.0
2010-11-04 11:40:00,35.4,35.4,35.38,35.38,15900.0,24.145,24.145,24.1314,24.1314,15900.0
2010-11-04 11:45:00,35.39,35.39,35.37,35.38,10800.0,24.1382,24.1382,24.1246,24.1314,10800.0
2010-11-04 11:50:00,35.38,35.38,35.34,35.38,19200.0,24.1314,24.1314,24.1041,24.1314,19200.0
2010-11-04 11:55:00,35.38,35.38,35.35,35.37,6800.0,24.1314,24.1314,24.1109,24.1246,6800.0
2010-11-04 12:00:00,35.36,35.37,35.34,35.34,8100.0,24.1178,24.1246,24.1041,24.1041,8100.0
2010-11-04 12:05:00,35.35,35.36,35.33,35.36,16200.0,24.1109,24.1178,24.0973,24.1178,16200.0
2010-11-04 12:10:00,35.37,35.4,35.36,35.37,16900.0,24.1246,24.145,24.1178,24.1246,16900.0
2010-11-04 12:15:00,35.37,35.38,35.35,35.35,15300.0,24.1246,24.1314,24.1109,24.1109,15300.0
2010-11-04 12:20:00,35.36,35.39,35.35,35.39,8900.0,24.1178,24.1382,24.1109,24.1382,8900.0
2010-11-04 12:25:00,35.39,35.43,35.38,35.42,10300.0,24.1382,24.1655,24.1314,24.1587,10300.0
2010-11-04 12:30:00,35.42,35.44,35.41,35.43,9600.0,24.1587,24.1723,24.1519,24.1655,9600.0
2010-11-04 12:35:00,35.43,35.45,35.42,35.44,7100.0,24.1655,24.1791,24.1587,24.1723,7100.0
2010-11-04 12:40:00,35.44,35.45,35.41,35.42,9900.0,24.1723,24.1791,24.1519,24.1587,9900.0
2010-11-04 12:45:00,35.42,35.43,35.39,35.39,8200.0,24.1587,24.1655,24.1382,24.1382,8200.0
2010-11-04 12:50:00,35.39,35.39,35.36,35.36,8000.0,24.1382,24.1382,24.1178,24.1178,8000.0
2010-11-04 12:55:00,35.36,35.39,35.36,35.39,7300.0,24.1178,24.1382,24.1178,24.1382,7300.0
2010-11-04 13:00:00,35.39,35.44,35.39,35.44,9100.0,24.1382,24.1723,24.1382,24.1723,9100.0
2010-11-04 13:05:00,35.44,35.45,35.44,35.45,4900.0,24.1723,24.1791,24.1723,24.1791,4900.0
2010-11-04 13:10:00,35.44,35.44,35.43,35.43,10300.0,24.1723,24.1723,24.1655,24.1655,10300.0
2010-11-04 13:15:00,35.43,35.47,35.42,35.45,10500.0,24.1655,24.1928,24.1587,24.1791,10500.0
2010-11-04 13:20:00,35.46,35.47,35.44,35.46,10100.0,24.186,24.1928,24.1723,24.186,10100.0
2010-11-04 13:25:00,35.46,35.47,35.45,35.46,6700.0,24.186,24.1928,24.1791,24.186,6700.0
2010-11-04 13:30:00,35.47,35.49,35.47,35.47,16100.0,24.1928,24.2064,24.1928,24.1928,16100.0
2010-11-04 13:35:00,35.47,35.48,35.43,35.45,17300.0,24.1928,24.1996,24.1655,24.1791,17300.0
2010-11-04 13:40:00,35.44,35.45,35.44,35.44,2500.0,24.1723,24.1791,24.1723,24.1723,2500.0
2010-11-04 13:45:00,35.44,35.47,35.43,35.47,15000.0,24.1723,24.1928,24.1655,24.1928,15000.0
2010-11-04 13:50:00,35.47,35.48,35.46,35.47,10100.0,24.1928,24.1996,24.186,24.1928,10100.0
2010-11-04 13:55:00,35.47,35.5,35.47,35.49,16700.0,24.1928,24.2133,24.1928,24.2064,16700.0
2010-11-04 14:00:00,35.48,35.5,35.48,35.48,16300.0,24.1996,24.2133,24.1996,24.1996,16300.0
2010-11-04 14:05:00,35.48,35.49,35.47,35.49,8900.0,24.1996,24.2064,24.1928,24.2064,8900.0
2010-11-04 14:10:00,35.49,35.5,35.48,35.49,6000.0,24.2064,24.2133,24.1996,24.2064,6000.0
2010-11-04 14:15:00,35.49,35.5,35.47,35.49,12100.0,24.2064,24.2133,24.1928,24.2064,12100.0
2010-11-04 14:20:00,35.5,35.51,35.43,35.44,51400.0,24.2133,24.2201,24.1655,24.1723,51400.0
2010-11-04 14:25:00,35.43,35.44,35.43,35.44,12700.0,24.1655,24.1723,24.1655,24.1723,12700.0
2010-11-04 14:30:00,35.44,35.44,35.41,35.42,17700.0,24.1723,24.1723,24.1519,24.1587,17700.0
2010-11-04 14:35:00,35.41,35.43,35.4,35.43,30700.0,24.1519,24.1655,24.145,24.1655,30700.0
2010-11-04 14:40:00,35.43,35.47,35.42,35.43,23100.0,24.1655,24.1928,24.1587,24.1655,23100.0
2010-11-04 14:45:00,35.43,35.44,35.4,35.4,16200.0,24.1655,24.1723,24.145,24.145,16200.0
2010-11-04 14:50:00,35.39,35.41,35.39,35.39,31300.0,24.1382,24.1519,24.1382,24.1382,31300.0
2010-11-04 14:55:00,35.39,35.41,35.39,35.39,17900.0,24.1382,24.1519,24.1382,24.1382,17900.0
2010-11-04 15:00:00,35.4,35.42,35.38,35.39,33900.0,24.145,24.1587,24.1314,24.1382,33900.0
2010-11-04 15:05:00,35.39,35.46,35.38,35.42,41600.0,24.1382,24.186,24.1314,24.1587,41600.0
2010-11-04 15:10:00,35.41,35.44,35.39,35.44,45500.0,24.1519,24.1723,24.1382,24.1723,45500.0
2010-11-04 15:15:00,35.43,35.44,35.37,35.39,60800.0,24.1655,24.1723,24.1246,24.1382,60800.0
2010-11-04 15:20:00,35.39,35.45,35.39,35.45,53600.0,24.1382,24.1791,24.1382,24.1791,53600.0
2010-11-04 15:25:00,35.45,35.51,35.45,35.5,76800.0,24.1791,24.2201,24.1791,24.2133,76800.0
2010-11-04 15:30:00,35.5,35.51,35.47,35.5,50000.0,24.2133,24.2201,24.1928,24.2133,50000.0
2010-11-04 15:35:00,35.5,35.51,35.49,35.5,67100.0,24.2133,24.2201,24.2064,24.2133,67100.0
2010-11-04 15:40:00,35.5,35.5,35.49,35.5,52800.0,24.2133,24.2133,24.2064,24.2133,52800.0
2010-11-04 15:45:00,35.49,35.5,35.42,35.45,179000.0,24.2064,24.2133,24.1587,24.1791,179000.0
2010-11-04 15:50:00,35.45,35.52,35.44,35.52,239700.0,24.1791,24.2269,24.1723,24.2269,239700.0
2010-11-04 15:55:00,35.51,35.69,35.51,35.67,638800.0,24.2201,24.3428,24.2201,24.3292,638800.0
2010-11-05 09:30:00,35.69,35.7,35.49,35.55,51100.0,24.3428,24.3497,24.2064,24.2474,51100.0
2010-11-05 09:35:00,35.55,35.64,35.55,35.58,21500.0,24.2474,24.3087,24.2474,24.2678,21500.0
2010-11-05 09:40:00,35.59,35.59,35.44,35.45,31100.0,24.2746,24.2746,24.1723,24.1791,31100.0
2010-11-05 09:45:00,35.45,35.49,35.37,35.42,22100.0,24.1791,24.2064,24.1246,24.1587,22100.0
2010-11-05 09:50:00,35.43,35.46,35.42,35.43,25600.0,24.1655,24.186,24.1587,24.1655,25600.0
2010-11-05 09:55:00,35.43,35.45,35.32,35.32,27700.0,24.1655,24.1791,24.0905,24.0905,27700.0
2010-11-05 10:00:00,35.33,35.36,35.31,35.31,23700.0,24.0973,24.1178,24.0837,24.0837,23700.0
2010-11-05 10:05:00,35.31,35.41,35.31,35.38,21600.0,24.0837,24.1519,24.0837,24.1314,21600.0
2010-11-05 10:10:00,35.38,35.41,35.37,35.37,20900.0,24.1314,24.1519,24.1246,24.1246,20900.0
2010-11-05 10:15:00,35.36,35.37,35.31,35.31,33000.0,24.1178,24.1246,24.0837,24.0837,33000.0
2010-11-05 10:20:00,35.31,35.33,35.3,35.32,22900.0,24.0837,24.0973,24.0768,24.0905,22900.0
2010-11-05 10:25:00,35.33,35.4,35.32,35.4,107300.0,24.0973,24.145,24.0905,24.145,107300.0
2010-11-05 10:30:00,35.39,35.41,35.35,35.36,31400.0,24.1382,24.1519,24.1109,24.1178,31400.0
2010-11-05 10:35:00,35.35,35.37,35.34,35.37,18300.0,24.1109,24.1246,24.1041,24.1246,18300.0
2010-11-05 10:40:00,35.36,35.37,35.29,35.31,27800.0,24.1178,24.1246,24.07,24.0837,27800.0
2010-11-05 10:45:00,35.3,35.33,35.28,35.29,25100.0,24.0768,24.0973,24.0632,24.07,25100.0
2010-11-05 10:50:00,35.3,35.34,35.28,35.34,44300.0,24.0768,24.1041,24.0632,24.1041,44300.0
2010-11-05 10:55:00,35.34,35.35,35.31,35.32,26900.0,24.1041,24.1109,24.0837,24.0905,26900.0
2010-11-05 11:00:00,35.31,35.35,35.31,35.33,38100.0,24.0837,24.1109,24.0837,24.0973,38100.0
2010-11-05 11:05:00,35.33,35.35,35.33,35.35,12900.0,24.0973,24.1109,24.0973,24.1109,12900.0
2010-11-05 11:10:00,35.35,35.37,35.34,35.36,16200.0,24.1109,24.1246,24.1041,24.1178,16200.0
2010-11-05 11:15:00,35.36,35.37,35.35,35.37,9200.0,24.1178,24.1246,24.1109,24.1246,9200.0
2010-11-05 11:20:00,35.37,35.41,35.36,35.4,21600.0,24.1246,24.1519,24.1178,24.145,21600.0
2010-11-05 11:25:00,35.41,35.44,35.4,35.42,13700.0,24.1519,24.1723,24.145,24.1587,13700.0
2010-11-05 11:30:00,35.41,35.41,35.35,35.35,17300.0,24.1519,24.1519,24.1109,24.1109,17300.0
2010-11-05 11:35:00,35.35,35.37,35.33,35.35,13500.0,24.1109,24.1246,24.0973,24.1109,13500.0
2010-11-05 11:40:00,35.36,35.37,35.32,35.32,15800.0,24.1178,24.1246,24.0905,24.0905,15800.0
2010-11-05 11:45:00,35.32,35.35,35.31,35.31,19500.0,24.0905,24.1109,24.0837,24.0837,19500.0
2010-11-05 11:50:00,35.31,35.35,35.31,35.32,16900.0,24.0837,24.1109,24.0837,24.0905,16900.0
2010-11-05 11:55:00,35.32,35.33,35.29,35.29,33700.0,24.0905,24.0973,24.07,24.07,33700.0
2010-11-05 12:00:00,35.3,35.31,35.29,35.31,19000.0,24.0768,24.0837,24.07,24.0837,19000.0
2010-11-05 12:05:00,35.31,35.31,35.26,35.27,25500.0,24.0837,24.0837,24.0496,24.0564,25500.0
2010-11-05 12:10:00,35.27,35.28,35.26,35.27,9700.0,24.0564,24.0632,24.0496,24.0564,9700.0
2010-11-05 12:15:00,35.27,35.3,35.27,35.28,11900.0,24.0564,24.0768,24.0564,24.0632,11900.0
2010-11-05 12:20:00,35.29,35.29,35.23,35.24,29100.0,24.07,24.07,24.0291,24.0359,29100.0
2010-11-05 12:25:00,35.25,35.26,35.24,35.25,23800.0,24.0427,24.0496,24.0359,24.0427,23800.0
2010-11-05 12:30:00,35.24,35.33,35.22,35.32,25400.0,24.0359,24.0973,24.0223,24.0905,25400.0
2010-11-05 12:35:00,35.31,35.35,35.29,35.35,14200.0,24.0837,24.1109,24.07,24.1109,14200.0
2010-11-05 12:40:00,35.34,35.34,35.33,35.34,4000.0,24.1041,24.1041,24.0973,24.1041,4000.0
2010-11-05 12:45:00,35.33,35.33,35.31,35.31,14600.0,24.0973,24.0973,24.0837,24.0837,14600.0
2010-11-05 12:50:00,35.31,35.32,35.27,35.29,20600.0,24.0837,24.0905,24.0564,24.07,20600.0
2010-11-05 12:55:00,35.28,35.3,35.27,35.3,8900.0,24.0632,24.0768,24.0564,24.0768,8900.0
2010-11-05 13:00:00,35.3,35.34,35.3,35.32,14500.0,24.0768,24.1041,24.0768,24.0905,14500.0
2010-11-05 13:05:00,35.33,35.37,35.32,35.36,15500.0,24.0973,24.1246,24.0905,24.1178,15500.0
2010-11-05 13:10:00,35.35,35.38,35.35,35.37,6100.0,24.1109,24.1314,24.1109,24.1246,6100.0
2010-11-05 13:15:00,35.38,35.39,35.38,35.38,5200.0,24.1314,24.1382,24.1314,24.1314,5200.0
2010-11-05 13:20:00,35.38,35.4,35.38,35.39,7400.0,24.1314,24.145,24.1314,24.1382,7400.0
2010-11-05 13:25:00,35.4,35.4,35.39,35.39,4400.0,24.145,24.145,24.1382,24.1382,4400.0
2010-11-05 13:30:00,35.39,35.39,35.37,35.37,24400.0,24.1382,24.1382,24.1246,24.1246,24400.0
2010-11-05 13:35:00,35.38,35.38,35.35,35.35,9700.0,24.1314,24.1314,24.1109,24.1109,9700.0
2010-11-05 13:40:00,35.35,35.35,35.33,35.33,8500.0,24.1109,24.1109,24.0973,24.0973,8500.0
2010-11-05 13:45:00,35.33,35.33,35.27,35.27,25300.0,24.0973,24.0973,24.0564,24.0564,25300.0
2010-11-05 13:50:00,35.27,35.28,35.25,35.25,18700.0,24.0564,24.0632,24.0427,24.0427,18700.0
2010-11-05 13:55:00,35.25,35.26,35.24,35.24,24700.0,24.0427,24.0496,24.0359,24.0359,24700.0
2010-11-05 14:00:00,35.24,35.25,35.2,35.21,29800.0,24.0359,24.0427,24.0086,24.0155,29800.0
2010-11-05 14:05:00,35.2,35.21,35.19,35.19,36900.0,24.0086,24.0155,24.0018,24.0018,36900.0
2010-11-05 14:10:00,35.19,35.22,35.18,35.2,23200.0,24.0018,24.0223,23.995,24.0086,23200.0
2010-11-05 14:15:00,35.2,35.22,35.18,35.19,28600.0,24.0086,24.0223,23.995,24.0018,28600.0
2010-11-05 14:20:00,35.19,35.21,35.17,35.18,26500.0,24.0018,24.0155,23.9882,23.995,26500.0
2010-11-05 14:25:00,35.18,35.19,35.13,35.17,34700.0,23.995,24.0018,23.9609,23.9882,34700.0
2010-11-05 14:30:00,35.17,35.21,35.17,35.2,28000.0,23.9882,24.0155,23.9882,24.0086,28000.0
2010-11-05 14:35:00,35.21,35.21,35.19,35.19,17900.0,24.0155,24.0155,24.0018,24.0018,17900.0
2010-11-05 14:40:00,35.19,35.2,35.16,35.16,28100.0,24.0018,24.0086,23.9813,23.9813,28100.0
2010-11-05 14:45:00,35.16,35.21,35.15,35.21,35800.0,23.9813,24.0155,23.9745,24.0155,35800.0
2010-11-05 14:50:00,35.2,35.2,35.17,35.17,26100.0,24.0086,24.0086,23.9882,23.9882,26100.0
2010-11-05 14:55:00,35.18,35.22,35.18,35.21,37200.0,23.995,24.0223,23.995,24.0155,37200.0
2010-11-05 15:00:00,35.21,35.23,35.2,35.2,16500.0,24.0155,24.0291,24.0086,24.0086,16500.0
2010-11-05 15:05:00,35.21,35.23,35.2,35.22,31200.0,24.0155,24.0291,24.0086,24.0223,31200.0
2010-11-05 15:10:00,35.21,35.22,35.15,35.15,39300.0,24.0155,24.0223,23.9745,23.9745,39300.0
2010-11-05 15:15:00,35.15,35.16,35.13,35.14,19200.0,23.9745,23.9813,23.9609,23.9677,19200.0
2010-11-05 15:20:00,35.14,35.16,35.13,35.14,54400.0,23.9677,23.9813,23.9609,23.9677,54400.0
2010-11-05 15:25:00,35.14,35.16,35.13,35.14,64100.0,23.9677,23.9813,23.9609,23.9677,64100.0
2010-11-05 15:30:00,35.14,35.15,35.13,35.15,45900.0,23.9677,23.9745,23.9609,23.9745,45900.0
2010-11-05 15:35:00,35.15,35.15,35.08,35.08,59400.0,23.9745,23.9745,23.9268,23.9268,59400.0
2010-11-05 15:40:00,35.08,35.1,35.06,35.1,68600.0,23.9268,23.9404,23.9131,23.9404,68600.0
2010-11-05 15:45:00,35.1,35.22,35.1,35.21,115000.0,23.9404,24.0223,23.9404,24.0155,115000.0
2010-11-05 15:50:00,35.2,35.23,35.19,35.21,106200.0,24.0086,24.0291,24.0018,24.0155,106200.0
2010-11-05 15:55:00,35.21,35.22,35.18,35.21,171100.0,24.0155,24.0223,23.995,24.0155,171100.0
2010-11-08 09:30:00,35.21,35.21,35.09,35.17,36100.0,24.0155,24.0155,23.9336,23.9882,36100.0
2010-11-08 09:35:00,35.21,35.29,35.18,35.29,19100.0,24.0155,24.07,23.995,24.07,19100.0
2010-11-08 09:40:00,35.29,35.43,35.26,35.39,27100.0,24.07,24.1655,24.0496,24.1382,27100.0
2010-11-08 09:45:00,35.38,35.39,35.32,35.35,23200.0,24.1314,24.1382,24.0905,24.1109,23200.0
2010-11-08 09:50:00,35.33,35.37,35.3,35.35,21600.0,24.0973,24.1246,24.0768,24.1109,21600.0
2010-11-08 09:55:00,35.35,35.35,35.2,35.28,23700.0,24.1109,24.1109,24.0086,24.0632,23700.0
2010-11-08 10:00:00,35.29,35.36,35.29,35.36,19100.0,24.07,24.1178,24.07,24.1178,19100.0
2010-11-08 10:05:00,35.35,35.36,35.24,35.27,22600.0,24.1109,24.1178,24.0359,24.0564,22600.0
2010-11-08 10:10:00,35.27,35.31,35.26,35.27,18300.0,24.0564,24.0837,24.0496,24.0564,18300.0
2010-11-08 10:15:00,35.27,35.31,35.24,35.26,17800.0,24.0564,24.0837,24.0359,24.0496,17800.0
2010-11-08 10:20:00,35.26,35.33,35.26,35.31,12700.0,24.0496,24.0973,24.0496,24.0837,12700.0
2010-11-08 10:25:00,35.31,35.32,35.27,35.27,16500.0,24.0837,24.0905,24.0564,24.0564,16500.0
2010-11-08 10:30:00,35.28,35.28,35.19,35.2,14300.0,24.0632,24.0632,24.0018,24.0086,14300.0
2010-11-08 10:35:00,35.2,35.29,35.18,35.29,20000.0,24.0086,24.07,23.995,24.07,20000.0
2010-11-08 10:40:00,35.28,35.29,35.27,35.28,6200.0,24.0632,24.07,24.0564,24.0632,6200.0
2010-11-08 10:45:00,35.28,35.29,35.26,35.26,22400.0,24.0632,24.07,24.0496,24.0496,22400.0
2010-11-08 10:50:00,35.26,35.27,35.25,35.26,12000.0,24.0496,24.0564,24.0427,24.0496,12000.0
2010-11-08 10:55:00,35.26,35.26,35.19,35.19,10700.0,24.0496,24.0496,24.0018,24.0018,10700.0
2010-11-08 11:00:00,35.2,35.2,35.18,35.2,31600.0,24.0086,24.0086,23.995,24.0086,31600.0
2010-11-08 11:05:00,35.21,35.27,35.21,35.26,20300.0,24.0155,24.0564,24.0155,24.0496,20300.0
2010-11-08 11:10:00,35.27,35.3,35.26,35.3,13200.0,24.0564,24.0768,24.0496,24.0768,13200.0
2010-11-08 11:15:00,35.3,35.3,35.26,35.28,15100.0,24.0768,24.0768,24.0496,24.0632,15100.0
2010-11-08 11:20:00,35.28,35.29,35.26,35.29,14900.0,24.0632,24.07,24.0496,24.07,14900.0
2010-11-08 11:25:00,35.28,35.29,35.28,35.28,12800.0,24.0632,24.07,24.0632,24.0632,12800.0
2010-11-08 11:30:00,35.29,35.29,35.28,35.28,9700.0,24.07,24.07,24.0632,24.0632,9700.0
2010-11-08 11:35:00,35.29,35.29,35.28,35.28,16100.0,24.07,24.07,24.0632,24.0632,16100.0
2010-11-08 11:40:00,35.28,35.29,35.25,35.25,20900.0,24.0632,24.07,24.0427,24.0427,20900.0
2010-11-08 11:45:00,35.25,35.26,35.25,35.26,10000.0,24.0427,24.0496,24.0427,24.0496,10000.0
2010-11-08 11:50:00,35.25,35.26,35.25,35.26,6100.0,24.0427,24.0496,24.0427,24.0496,6100.0
2010-11-08 11:55:00,35.26,35.3,35.25,35.28,27900.0,24.0496,24.0768,24.0427,24.0632,27900.0
2010-11-08 12:00:00,35.28,35.3,35.28,35.29,7000.0,24.0632,24.0768,24.0632,24.07,7000.0
2010-11-08 12:05:00,35.3,35.3,35.28,35.28,11200.0,24.0768,24.0768,24.0632,24.0632,11200.0
2010-11-08 12:10:00,35.28,35.29,35.27,35.29,14900.0,24.0632,24.07,24.0564,24.07,14900.0
2010-11-08 12:15:00,35.29,35.36,35.29,35.35,10800.0,24.07,24.1178,24.07,24.1109,10800.0
2010-11-08 12:20:00,35.35,35.39,35.34,35.37,11500.0,24.1109,24.1382,24.1041,24.1246,11500.0
2010-11-08 12:25:00,35.37,35.38,35.34,35.35,6300.0,24.1246,24.1314,24.1041,24.1109,6300.0
2010-11-08 12:30:00,35.34,35.35,35.33,35.33,6200.0,24.1041,24.1109,24.0973,24.0973,6200.0
2010-11-08 12:35:00,35.34,35.34,35.33,35.34,4700.0,24.1041,24.1041,24.0973,24.1041,4700.0
2010-11-08 12:40:00,35.34,35.34,35.33,35.34,7000.0,24.1041,24.1041,24.0973,24.1041,7000.0
2010-11-08 12:45:00,35.34,35.34,35.33,35.33,6400.0,24.1041,24.1041,24.0973,24.0973,6400.0
2010-11-08 12:50:00,35.34,35.34,35.33,35.34,4300.0,24.1041,24.1041,24.0973,24.1041,4300.0
2010-11-08 12:55:00,35.34,35.34,35.33,35.34,3600.0,24.1041,24.1041,24.0973,24.1041,3600.0
2010-11-08 13:00:00,35.33,35.34,35.31,35.31,16700.0,24.0973,24.1041,24.0837,24.0837,16700.0
2010-11-08 13:05:00,35.3,35.31,35.27,35.27,11000.0,24.0768,24.0837,24.0564,24.0564,11000.0
2010-11-08 13:10:00,35.26,35.26,35.25,35.25,9000.0,24.0496,24.0496,24.0427,24.0427,9000.0
2010-11-08 13:15:00,35.26,35.26,35.25,35.26,8100.0,24.0496,24.0496,24.0427,24.0496,8100.0
2010-11-08 13:20:00,35.26,35.26,35.25,35.25,14000.0,24.0496,24.0496,24.0427,24.0427,14000.0
2010-11-08 13:25:00,35.26,35.27,35.26,35.27,15100.0,24.0496,24.0564,24.0496,24.0564,15100.0
2010-11-08 13:30:00,35.27,35.27,35.26,35.26,11400.0,24.0564,24.0564,24.0496,24.0496,11400.0
2010-11-08 13:35:00,35.26,35.27,35.26,35.26,6300.0,24.0496,24.0564,24.0496,24.0496,6300.0
2010-11-08 13:40:00,35.25,35.26,35.25,35.26,5500.0,24.0427,24.0496,24.0427,24.0496,5500.0
2010-11-08 13:45:00,35.25,35.26,35.25,35.26,6400.0,24.0427,24.0496,24.0427,24.0496,6400.0
2010-11-08 13:50:00,35.25,35.26,35.25,35.26,4700.0,24.0427,24.0496,24.0427,24.0496,4700.0
2010-11-08 13:55:00,35.26,35.26,35.24,35.25,15500.0,24.0496,24.0496,24.0359,24.0427,15500.0
2010-11-08 14:00:00,35.23,35.24,35.23,35.23,6600.0,24.0291,24.0359,24.0291,24.0291,6600.0
2010-11-08 14:05:00,35.24,35.25,35.23,35.25,14400.0,24.0359,24.0427,24.0291,24.0427,14400.0
2010-11-08 14:10:00,35.26,35.26,35.25,35.26,7400.0,24.0496,24.0496,24.0427,24.0496,7400.0
2010-11-08 14:15:00,35.26,35.27,35.25,35.27,14400.0,24.0496,24.0564,24.0427,24.0564,14400.0
2010-11-08 14:20:00,35.27,35.27,35.26,35.27,3500.0,24.0564,24.0564,24.0496,24.0564,3500.0
2010-11-08 14:25:00,35.27,35.27,35.26,35.26,6300.0,24.0564,24.0564,24.0496,24.0496,6300.0
2010-11-08 14:30:00,35.27,35.27,35.22,35.22,17600.0,24.0564,24.0564,24.0223,24.0223,17600.0
2010-11-08 14:35:00,35.22,35.22,35.21,35.21,4100.0,24.0223,24.0223,24.0155,24.0155,4100.0
2010-11-08 14:40:00,35.21,35.23,35.21,35.23,13000.0,24.0155,24.0291,24.0155,24.0291,13000.0
2010-11-08 14:45:00,35.23,35.23,35.22,35.23,4800.0,24.0291,24.0291,24.0223,24.0291,4800.0
2010-11-08 14:50:00,35.23,35.23,35.22,35.23,11100.0,24.0291,24.0291,24.0223,24.0291,11100.0
2010-11-08 14:55:00,35.22,35.23,35.22,35.22,6000.0,24.0223,24.0291,24.0223,24.0223,6000.0
2010-11-08 15:00:00,35.22,35.23,35.22,35.23,11000.0,24.0223,24.0291,24.0223,24.0291,11000.0
2010-11-08 15:05:00,35.23,35.23,35.22,35.23,5700.0,24.0291,24.0291,24.0223,24.0291,5700.0
2010-11-08 15:10:00,35.23,35.23,35.22,35.22,13900.0,24.0291,24.0291,24.0223,24.0223,13900.0
2010-11-08 15:15:00,35.23,35.23,35.22,35.23,23400.0,24.0291,24.0291,24.0223,24.0291,23400.0
2010-11-08 15:20:00,35.22,35.24,35.22,35.24,18900.0,24.0223,24.0359,24.0223,24.0359,18900.0
2010-11-08 15:25:00,35.24,35.24,35.2,35.2,22100.0,24.0359,24.0359,24.0086,24.0086,22100.0
2010-11-08 15:30:00,35.21,35.24,35.2,35.24,24800.0,24.0155,24.0359,24.0086,24.0359,24800.0
2010-11-08 15:35:00,35.23,35.24,35.23,35.24,16400.0,24.0291,24.0359,24.0291,24.0359,16400.0
2010-11-08 15:40:00,35.24,35.27,35.23,35.27,21600.0,24.0359,24.0564,24.0291,24.0564,21600.0
2010-11-08 15:45:00,35.27,35.31,35.27,35.31,76100.0,24.0564,24.0837,24.0564,24.0837,76100.0
2010-11-08 15:50:00,35.31,35.31,35.25,35.26,60800.0,24.0837,24.0837,24.0427,24.0496,60800.0
2010-11-08 15:55:00,35.25,35.26,35.22,35.23,132200.0,24.0427,24.0496,24.0223,24.0291,132200.0
2010-11-09 09:30:00,35.22,35.4,35.22,35.29,33300.0,24.0223,24.145,24.0223,24.07,33300.0
2010-11-09 09:35:00,35.3,35.33,35.2,35.26,15000.0,24.0768,24.0973,24.0086,24.0496,15000.0
2010-11-09 09:40:00,35.27,35.39,35.27,35.38,20400.0,24.0564,24.1382,24.0564,24.1314,20400.0
2010-11-09 09:45:00,35.39,35.49,35.36,35.49,29300.0,24.1382,24.2064,24.1178,24.2064,29300.0
2010-11-09 09:50:00,35.48,35.57,35.46,35.57,64100.0,24.1996,24.261,24.186,24.261,64100.0
2010-11-09 09:55:00,35.57,35.59,35.5,35.53,37200.0,24.261,24.2746,24.2133,24.2337,37200.0
2010-11-09 10:00:00,35.54,35.63,35.53,35.61,50700.0,24.2405,24.3019,24.2337,24.2883,50700.0
2010-11-09 10:05:00,35.61,35.65,35.61,35.65,48700.0,24.2883,24.3156,24.2883,24.3156,48700.0
2010-11-09 10:10:00,35.65,35.69,35.64,35.67,33400.0,24.3156,24.3428,24.3087,24.3292,33400.0
2010-11-09 10:15:00,35.68,35.73,35.67,35.72,50300.0,24.336,24.3701,24.3292,24.3633,50300.0
2010-11-09 10:20:00,35.71,35.74,35.71,35.73,45000.0,24.3565,24.3769,24.3565,24.3701,45000.0
2010-11-09 10:25:00,35.73,35.75,35.69,35.73,23100.0,24.3701,24.3838,24.3428,24.3701,23100.0
2010-11-09 10:30:00,35.73,35.75,35.72,35.73,33900.0,24.3701,24.3838,24.3633,24.3701,33900.0
2010-11-09 10:35:00,35.73,35.75,35.7,35.75,28100.0,24.3701,24.3838,24.3497,24.3838,28100.0
2010-11-09 10:40:00,35.74,35.74,35.67,35.68,34800.0,24.3769,24.3769,24.3292,24.336,34800.0
2010-11-09 10:45:00,35.67,35.72,35.65,35.71,43400.0,24.3292,24.3633,24.3156,24.3565,43400.0
2010-11-09 10:50:00,35.7,35.72,35.68,35.7,26300.0,24.3497,24.3633,24.336,24.3497,26300.0
2010-11-09 10:55:00,35.71,35.74,35.7,35.74,17800.0,24.3565,24.3769,24.3497,24.3769,17800.0
2010-11-09 11:00:00,35.73,35.74,35.71,35.71,17600.0,24.3701,24.3769,24.3565,24.3565,17600.0
2010-11-09 11:05:00,35.71,35.72,35.68,35.69,29000.0,24.3565,24.3633,24.336,24.3428,29000.0
2010-11-09 11:10:00,35.69,35.7,35.64,35.69,56800.0,24.3428,24.3497,24.3087,24.3428,56800.0
2010-11-09 11:15:00,35.69,35.74,35.69,35.72,32300.0,24.3428,24.3769,24.3428,24.3633,32300.0
2010-11-09 11:20:00,35.71,35.72,35.68,35.69,27300.0,24.3565,24.3633,24.336,24.3428,27300.0
2010-11-09 11:25:00,35.69,35.72,35.66,35.66,23200.0,24.3428,24.3633,24.3224,24.3224,23200.0
2010-11-09 11:30:00,35.67,35.67,35.62,35.62,18600.0,24.3292,24.3292,24.2951,24.2951,18600.0
2010-11-09 11:35:00,35.62,35.67,35.62,35.64,186100.0,24.2951,24.3292,24.2951,24.3087,186100.0
2010-11-09 11:40:00,35.65,35.67,35.64,35.65,16600.0,24.3156,24.3292,24.3087,24.3156,16600.0
2010-11-09 11:45:00,35.66,35.67,35.65,35.67,16000.0,24.3224,24.3292,24.3156,24.3292,16000.0
2010-11-09 11:50:00,35.67,35.72,35.67,35.72,20300.0,24.3292,24.3633,24.3292,24.3633,20300.0
2010-11-09 11:55:00,35.71,35.72,35.65,35.7,57400.0,24.3565,24.3633,24.3156,24.3497,57400.0
2010-11-09 12:00:00,35.7,35.88,35.69,35.83,161600.0,24.3497,24.4724,24.3428,24.4383,161600.0
2010-11-09 12:05:00,35.83,35.83,35.8,35.81,12700.0,24.4383,24.4383,24.4179,24.4247,12700.0
2010-11-09 12:10:00,35.81,35.88,35.8,35.86,56300.0,24.4247,24.4724,24.4179,24.4588,56300.0
2010-11-09 12:15:00,35.86,35.86,35.82,35.82,17100.0,24.4588,24.4588,24.4315,24.4315,17100.0
2010-11-09 12:20:00,35.81,35.82,35.79,35.81,29100.0,24.4247,24.4315,24.411,24.4247,29100.0
2010-11-09 12:25:00,35.81,35.85,35.79,35.85,34100.0,24.4247,24.452,24.411,24.452,34100.0
2010-11-09 12:30:00,35.84,35.85,35.81,35.81,22000.0,24.4452,24.452,24.4247,24.4247,22000.0
2010-11-09 12:35:00,35.82,35.83,35.81,35.81,31100.0,24.4315,24.4383,24.4247,24.4247,31100.0
2010-11-09 12:40:00,35.81,35.83,35.8,35.83,29700.0,24.4247,24.4383,24.4179,24.4383,29700.0
2010-11-09 12:45:00,35.82,35.88,35.82,35.86,35300.0,24.4315,24.4724,24.4315,24.4588,35300.0
2010-11-09 12:50:00,35.86,35.91,35.86,35.9,25500.0,24.4588,24.4929,24.4588,24.4861,25500.0
2010-11-09 12:55:00,35.9,35.91,35.89,35.9,28800.0,24.4861,24.4929,24.4793,24.4861,28800.0
2010-11-09 13:00:00,35.9,35.9,35.89,35.89,12800.0,24.4861,24.4861,24.4793,24.4793,12800.0
2010-11-09 13:05:00,35.9,35.94,35.89,35.92,38000.0,24.4861,24.5134,24.4793,24.4997,38000.0
2010-11-09 13:10:00,35.92,35.92,35.89,35.89,14700.0,24.4997,24.4997,24.4793,24.4793,14700.0
2010-11-09 13:15:00,35.9,35.9,35.85,35.85,29100.0,24.4861,24.4861,24.452,24.452,29100.0
2010-11-09 13:20:00,35.85,35.92,35.83,35.91,75100.0,24.452,24.4997,24.4383,24.4929,75100.0
2010-11-09 13:25:00,35.92,35.92,35.84,35.88,53600.0,24.4997,24.4997,24.4452,24.4724,53600.0
2010-11-09 13:30:00,35.87,35.95,35.87,35.94,54500.0,24.4656,24.5202,24.4656,24.5134,54500.0
2010-11-09 13:35:00,35.93,35.94,35.86,35.87,36900.0,24.5065,24.5134,24.4588,24.4656,36900.0
2010-11-09 13:40:00,35.87,35.87,35.8,35.81,31000.0,24.4656,24.4656,24.4179,24.4247,31000.0
2010-11-09 13:45:00,35.8,35.81,35.74,35.75,57400.0,24.4179,24.4247,24.3769,24.3838,57400.0
2010-11-09 13:50:00,35.74,35.8,35.73,35.78,32000.0,24.3769,24.4179,24.3701,24.4042,32000.0
2010-11-09 13:55:00,35.78,35.78,35.68,35.69,30300.0,24.4042,24.4042,24.336,24.3428,30300.0
2010-11-09 14:00:00,35.69,35.72,35.62,35.62,35900.0,24.3428,24.3633,24.2951,24.2951,35900.0
2010-11-09 14:05:00,35.63,35.65,35.61,35.64,30000.0,24.3019,24.3156,24.2883,24.3087,30000.0
2010-11-09 14:10:00,35.64,35.67,35.63,35.67,32800.0,24.3087,24.3292,24.3019,24.3292,32800.0
2010-11-09 14:15:00,35.67,35.72,35.67,35.72,31800.0,24.3292,24.3633,24.3292,24.3633,31800.0
2010-11-09 14:20:00,35.72,35.75,35.71,35.75,25300.0,24.3633,24.3838,24.3565,24.3838,25300.0
2010-11-09 14:25:00,35.75,35.79,35.74,35.76,45600.0,24.3838,24.411,24.3769,24.3906,45600.0
2010-11-09 14:30:00,35.75,35.79,35.75,35.78,23400.0,24.3838,24.411,24.3838,24.4042,23400.0
2010-11-09 14:35:00,35.78,35.8,35.77,35.79,24000.0,24.4042,24.4179,24.3974,24.411,24000.0
2010-11-09 14:40:00,35.8,35.82,35.79,35.81,38000.0,24.4179,24.4315,24.411,24.4247,38000.0
2010-11-09 14:45:00,35.81,35.82,35.79,35.82,52000.0,24.4247,24.4315,24.411,24.4315,52000.0
2010-11-09 14:50:00,35.82,35.83,35.81,35.82,33600.0,24.4315,24.4383,24.4247,24.4315,33600.0
2010-11-09 14:55:00,35.82,35.83,35.8,35.8,35700.0,24.4315,24.4383,24.4179,24.4179,35700.0
2010-11-09 15:00:00,35.8,35.81,35.76,35.77,63500.0,24.4179,24.4247,24.3906,24.3974,63500.0
2010-11-09 15:05:00,35.77,35.78,35.73,35.75,36800.0,24.3974,24.4042,24.3701,24.3838,36800.0
2010-11-09 15:10:00,35.75,35.76,35.68,35.72,57000.0,24.3838,24.3906,24.336,24.3633,57000.0
2010-11-09 15:15:00,35.73,35.73,35.7,35.7,26500.0,24.3701,24.3701,24.3497,24.3497,26500.0
2010-11-09 15:20:00,35.7,35.71,35.61,35.61,37600.0,24.3497,24.3565,24.2883,24.2883,37600.0
2010-11-09 15:25:00,35.61,35.64,35.59,35.6,76600.0,24.2883,24.3087,24.2746,24.2815,76600.0
2010-11-09 15:30:00,35.59,35.63,35.57,35.62,53600.0,24.2746,24.3019,24.261,24.2951,53600.0
2010-11-09 15:35:00,35.62,35.63,35.53,35.59,53300.0,24.2951,24.3019,24.2337,24.2746,53300.0
2010-11-09 15:40:00,35.58,35.61,35.56,35.58,68300.0,24.2678,24.2883,24.2542,24.2678,68300.0
2010-11-09 15:45:00,35.59,35.6,35.53,35.55,177200.0,24.2746,24.2815,24.2337,24.2474,177200.0
2010-11-09 15:50:00,35.55,35.59,35.53,35.53,109000.0,24.2474,24.2746,24.2337,24.2337,109000.0
2010-11-09 15:55:00,35.54,35.63,35.53,35.63,191200.0,24.2405,24.3019,24.2337,24.3019,191200.0
2010-11-10 09:30:00,35.51,35.53,35.38,35.43,44700.0,24.2201,24.2337,24.1314,24.1655,44700.0
2010-11-10 09:35:00,35.44,35.44,35.32,35.34,31900.0,24.1723,24.1723,24.0905,24.1041,31900.0
2010-11-10 09:40:00,35.34,35.4,35.34,35.4,24400.0,24.1041,24.145,24.1041,24.145,24400.0
2010-11-10 09:45:00,35.39,35.46,35.33,35.35,28700.0,24.1382,24.186,24.0973,24.1109,28700.0
2010-11-10 09:50:00,35.35,35.36,35.3,35.35,46900.0,24.1109,24.1178,24.0768,24.1109,46900.0
2010-11-10 09:55:00,35.36,35.38,35.32,35.32,26400.0,24.1178,24.1314,24.0905,24.0905,26400.0
2010-11-10 10:00:00,35.32,35.33,35.25,35.25,31800.0,24.0905,24.0973,24.0427,24.0427,31800.0
2010-11-10 10:05:00,35.25,35.25,35.18,35.2,21400.0,24.0427,24.0427,23.995,24.0086,21400.0
2010-11-10 10:10:00,35.19,35.26,35.17,35.25,40300.0,24.0018,24.0496,23.9882,24.0427,40300.0
2010-11-10 10:15:00,35.25,35.25,35.17,35.17,20500.0,24.0427,24.0427,23.9882,23.9882,20500.0
2010-11-10 10:20:00,35.16,35.19,35.1,35.18,27000.0,23.9813,24.0018,23.9404,23.995,27000.0
2010-11-10 10:25:00,35.19,35.19,35.11,35.11,14000.0,24.0018,24.0018,23.9472,23.9472,14000.0
2010-11-10 10:30:00,35.11,35.14,35.09,35.14,18300.0,23.9472,23.9677,23.9336,23.9677,18300.0
2010-11-10 10:35:00,35.13,35.16,35.09,35.11,21400.0,23.9609,23.9813,23.9336,23.9472,21400.0
2010-11-10 10:40:00,35.12,35.17,35.1,35.11,16200.0,23.9541,23.9882,23.9404,23.9472,16200.0
2010-11-10 10:45:00,35.1,35.11,35.08,35.1,42900.0,23.9404,23.9472,23.9268,23.9404,42900.0
2010-11-10 10:50:00,35.1,35.15,35.08,35.15,12300.0,23.9404,23.9745,23.9268,23.9745,12300.0
2010-11-10 10:55:00,35.14,35.14,35.1,35.12,20100.0,23.9677,23.9677,23.9404,23.9541,20100.0
2010-11-10 11:00:00,35.12,35.16,35.07,35.07,20600.0,23.9541,23.9813,23.92,23.92,20600.0
2010-11-10 11:05:00,35.07,35.08,35.02,35.02,17600.0,23.92,23.9268,23.8859,23.8859,17600.0
2010-11-10 11:10:00,35.02,35.07,35.02,35.07,18400.0,23.8859,23.92,23.8859,23.92,18400.0
2010-11-10 11:15:00,35.06,35.06,35.02,35.06,17100.0,23.9131,23.9131,23.8859,23.9131,17100.0
2010-11-10 11:20:00,35.07,35.07,35.04,35.04,19000.0,23.92,23.92,23.8995,23.8995,19000.0
2010-11-10 11:25:00,35.05,35.07,35.05,35.07,8500.0,23.9063,23.92,23.9063,23.92,8500.0
2010-11-10 11:30:00,35.07,35.08,35.06,35.06,23600.0,23.92,23.9268,23.9131,23.9131,23600.0
2010-11-10 11:35:00,35.06,35.07,35.0,35.06,42500.0,23.9131,23.92,23.8722,23.9131,42500.0
2010-11-10 11:40:00,35.05,35.07,35.05,35.06,15400.0,23.9063,23.92,23.9063,23.9131,15400.0
2010-11-10 11:45:00,35.07,35.07,35.06,35.06,24500.0,23.92,23.92,23.9131,23.9131,24500.0
2010-11-10 11:50:00,35.06,35.07,35.03,35.03,58500.0,23.9131,23.92,23.8927,23.8927,58500.0
2010-11-10 11:55:00,35.03,35.05,35.03,35.04,49100.0,23.8927,23.9063,23.8927,23.8995,49100.0
2010-11-10 12:00:00,35.04,35.05,35.03,35.04,28700.0,23.8995,23.9063,23.8927,23.8995,28700.0
2010-11-10 12:05:00,35.04,35.09,35.03,35.08,31700.0,23.8995,23.9336,23.8927,23.9268,31700.0
2010-11-10 12:10:00,35.08,35.1,35.07,35.09,16300.0,23.9268,23.9404,23.92,23.9336,16300.0
2010-11-10 12:15:00,35.09,35.1,35.09,35.09,7500.0,23.9336,23.9404,23.9336,23.9336,7500.0
2010-11-10 12:20:00,35.09,35.11,35.07,35.07,24800.0,23.9336,23.9472,23.92,23.92,24800.0
2010-11-10 12:25:00,35.06,35.08,35.06,35.06,21200.0,23.9131,23.9268,23.9131,23.9131,21200.0
2010-11-10 12:30:00,35.06,35.07,35.06,35.07,13600.0,23.9131,23.92,23.9131,23.92,13600.0
2010-11-10 12:35:00,35.07,35.07,35.06,35.06,5100.0,23.92,23.92,23.9131,23.9131,5100.0
2010-11-10 12:40:00,35.06,35.06,35.03,35.06,26900.0,23.9131,23.9131,23.8927,23.9131,26900.0
2010-11-10 12:45:00,35.06,35.07,35.05,35.06,36500.0,23.9131,23.92,23.9063,23.9131,36500.0
2010-11-10 12:50:00,35.05,35.1,35.05,35.09,43600.0,23.9063,23.9404,23.9063,23.9336,43600.0
2010-11-10 12:55:00,35.09,35.11,35.08,35.09,19100.0,23.9336,23.9472,23.9268,23.9336,19100.0
2010-11-10 13:00:00,35.09,35.13,35.09,35.12,42900.0,23.9336,23.9609,23.9336,23.9541,42900.0
2010-11-10 13:05:00,35.12,35.22,35.11,35.22,27700.0,23.9541,24.0223,23.9472,24.0223,27700.0
2010-11-10 13:10:00,35.21,35.23,35.21,35.23,7100.0,24.0155,24.0291,24.0155,24.0291,7100.0
2010-11-10 13:15:00,35.22,35.35,35.22,35.35,58400.0,24.0223,24.1109,24.0223,24.1109,58400.0
2010-11-10 13:20:00,35.35,35.4,35.34,35.37,39300.0,24.1109,24.145,24.1041,24.1246,39300.0
2010-11-10 13:25:00,35.37,35.42,35.36,35.36,27200.0,24.1246,24.1587,24.1178,24.1178,27200.0
2010-11-10 13:30:00,35.37,35.41,35.37,35.39,36600.0,24.1246,24.1519,24.1246,24.1382,36600.0
2010-11-10 13:35:00,35.39,35.39,35.34,35.34,14300.0,24.1382,24.1382,24.1041,24.1041,14300.0
2010-11-10 13:40:00,35.34,35.34,35.27,35.28,30300.0,24.1041,24.1041,24.0564,24.0632,30300.0
2010-11-10 13:45:00,35.27,35.31,35.27,35.3,28300.0,24.0564,24.0837,24.0564,24.0768,28300.0
2010-11-10 13:50:00,35.3,35.3,35.28,35.29,27200.0,24.0768,24.0768,24.0632,24.07,27200.0
2010-11-10 13:55:00,35.29,35.3,35.25,35.26,20200.0,24.07,24.0768,24.0427,24.0496,20200.0
2010-11-10 14:00:00,35.25,35.32,35.25,35.31,33600.0,24.0427,24.0905,24.0427,24.0837,33600.0
2010-11-10 14:05:00,35.32,35.38,35.32,35.36,20100.0,24.0905,24.1314,24.0905,24.1178,20100.0
2010-11-10 14:10:00,35.35,35.35,35.28,35.28,16200.0,24.1109,24.1109,24.0632,24.0632,16200.0
2010-11-10 14:15:00,35.29,35.29,35.26,35.26,28700.0,24.07,24.07,24.0496,24.0496,28700.0
2010-11-10 14:20:00,35.26,35.27,35.24,35.26,58200.0,24.0496,24.0564,24.0359,24.0496,58200.0
2010-11-10 14:25:00,35.26,35.26,35.25,35.25,14500.0,24.0496,24.0496,24.0427,24.0427,14500.0
2010-11-10 14:30:00,35.26,35.26,35.25,35.25,38400.0,24.0496,24.0496,24.0427,24.0427,38400.0
2010-11-10 14:35:00,35.25,35.26,35.22,35.23,47900.0,24.0427,24.0496,24.0223,24.0291,47900.0
2010-11-10 14:40:00,35.23,35.27,35.2,35.23,31200.0,24.0291,24.0564,24.0086,24.0291,31200.0
2010-11-10 14:45:00,35.23,35.24,35.16,35.16,35800.0,24.0291,24.0359,23.9813,23.9813,35800.0
2010-11-10 14:50:00,35.16,35.21,35.16,35.19,39600.0,23.9813,24.0155,23.9813,24.0018,39600.0
2010-11-10 14:55:00,35.2,35.2,35.19,35.19,10200.0,24.0086,24.0086,24.0018,24.0018,10200.0
2010-11-10 15:00:00,35.2,35.2,35.14,35.15,55800.0,24.0086,24.0086,23.9677,23.9745,55800.0
2010-11-10 15:05:00,35.15,35.15,35.11,35.12,69200.0,23.9745,23.9745,23.9472,23.9541,69200.0
2010-11-10 15:10:00,35.12,35.18,35.12,35.17,46100.0,23.9541,23.995,23.9541,23.9882,46100.0
2010-11-10 15:15:00,35.17,35.17,35.11,35.16,44100.0,23.9882,23.9882,23.9472,23.9813,44100.0
2010-11-10 15:20:00,35.16,35.22,35.15,35.22,45400.0,23.9813,24.0223,23.9745,24.0223,45400.0
2010-11-10 15:25:00,35.21,35.28,35.21,35.27,48100.0,24.0155,24.0632,24.0155,24.0564,48100.0
2010-11-10 15:30:00,35.27,35.27,35.22,35.22,55000.0,24.0564,24.0564,24.0223,24.0223,55000.0
2010-11-10 15:35:00,35.23,35.23,35.17,35.19,43900.0,24.0291,24.0291,23.9882,24.0018,43900.0
2010-11-10 15:40:00,35.19,35.19,35.16,35.16,65000.0,24.0018,24.0018,23.9813,23.9813,65000.0
2010-11-10 15:45:00,35.16,35.22,35.16,35.22,110800.0,23.9813,24.0223,23.9813,24.0223,110800.0
2010-11-10 15:50:00,35.22,35.23,35.21,35.22,69800.0,24.0223,24.0291,24.0155,24.0223,69800.0
2010-11-10 15:55:00,35.22,35.25,35.22,35.24,153800.0,24.0223,24.0427,24.0223,24.0359,153800.0
2010-11-11 09:30:00,35.19,35.3,35.12,35.27,37900.0,24.0018,24.0768,23.9541,24.0564,37900.0
2010-11-11 09:35:00,35.27,35.31,35.18,35.24,16400.0,24.0564,24.0837,23.995,24.0359,16400.0
2010-11-11 09:40:00,35.24,35.24,35.02,35.03,20500.0,24.0359,24.0359,23.8859,23.8927,20500.0
2010-11-11 09:45:00,35.04,35.16,35.0,35.08,24300.0,23.8995,23.9813,23.8722,23.9268,24300.0
2010-11-11 09:50:00,35.09,35.09,34.98,35.08,35900.0,23.9336,23.9336,23.8586,23.9268,35900.0
2010-11-11 09:55:00,35.09,35.18,35.08,35.17,20000.0,23.9336,23.995,23.9268,23.9882,20000.0
2010-11-11 10:00:00,35.18,35.22,35.15,35.2,24100.0,23.995,24.0223,23.9745,24.0086,24100.0
2010-11-11 10:05:00,35.2,35.33,35.16,35.32,45800.0,24.0086,24.0973,23.9813,24.0905,45800.0
2010-11-11 10:10:00,35.32,35.34,35.26,35.26,19600.0,24.0905,24.1041,24.0496,24.0496,19600.0
2010-11-11 10:15:00,35.26,35.4,35.26,35.36,25900.0,24.0496,24.145,24.0496,24.1178,25900.0
2010-11-11 10:20:00,35.35,35.41,35.35,35.38,29900.0,24.1109,24.1519,24.1109,24.1314,29900.0
2010-11-11 10:25:00,35.38,35.45,35.38,35.42,23300.0,24.1314,24.1791,24.1314,24.1587,23300.0
2010-11-11 10:30:00,35.41,35.41,35.3,35.31,15800.0,24.1519,24.1519,24.0768,24.0837,15800.0
2010-11-11 10:35:00,35.3,35.31,35.26,35.28,15600.0,24.0768,24.0837,24.0496,24.0632,15600.0
2010-11-11 10:40:00,35.27,35.3,35.22,35.25,24200.0,24.0564,24.0768,24.0223,24.0427,24200.0
2010-11-11 10:45:00,35.24,35.28,35.22,35.23,27200.0,24.0359,24.0632,24.0223,24.0291,27200.0
2010-11-11 10:50:00,35.22,35.24,35.18,35.2,19500.0,24.0223,24.0359,23.995,24.0086,19500.0
2010-11-11 10:55:00,35.22,35.27,35.2,35.27,11300.0,24.0223,24.0564,24.0086,24.0564,11300.0
2010-11-11 11:00:00,35.26,35.27,35.23,35.26,26300.0,24.0496,24.0564,24.0291,24.0496,26300.0
2010-11-11 11:05:00,35.27,35.28,35.21,35.21,22300.0,24.0564,24.0632,24.0155,24.0155,22300.0
2010-11-11 11:10:00,35.21,35.23,35.19,35.21,16500.0,24.0155,24.0291,24.0018,24.0155,16500.0
2010-11-11 11:15:00,35.22,35.26,35.21,35.26,9000.0,24.0223,24.0496,24.0155,24.0496,9000.0
2010-11-11 11:20:00,35.26,35.26,35.17,35.17,14700.0,24.0496,24.0496,23.9882,23.9882,14700.0
2010-11-11 11:25:00,35.15,35.17,35.11,35.15,22400.0,23.9745,23.9882,23.9472,23.9745,22400.0
2010-11-11 11:30:00,35.14,35.21,35.14,35.21,15000.0,23.9677,24.0155,23.9677,24.0155,15000.0
2010-11-11 11:35:00,35.21,35.24,35.19,35.21,20900.0,24.0155,24.0359,24.0018,24.0155,20900.0
2010-11-11 11:40:00,35.22,35.22,35.17,35.19,12100.0,24.0223,24.0223,23.9882,24.0018,12100.0
2010-11-11 11:45:00,35.18,35.22,35.18,35.22,8300.0,23.995,24.0223,23.995,24.0223,8300.0
2010-11-11 11:50:00,35.22,35.25,35.22,35.25,8700.0,24.0223,24.0427,24.0223,24.0427,8700.0
2010-11-11 11:55:00,35.24,35.25,35.21,35.23,8400.0,24.0359,24.0427,24.0155,24.0291,8400.0
2010-11-11 12:00:00,35.22,35.24,35.22,35.24,10000.0,24.0223,24.0359,24.0223,24.0359,10000.0
2010-11-11 12:05:00,35.24,35.29,35.24,35.24,19000.0,24.0359,24.07,24.0359,24.0359,19000.0
2010-11-11 12:10:00,35.24,35.27,35.24,35.27,8000.0,24.0359,24.0564,24.0359,24.0564,8000.0
2010-11-11 12:15:00,35.28,35.29,35.26,35.26,5400.0,24.0632,24.07,24.0496,24.0496,5400.0
2010-11-11 12:20:00,35.26,35.27,35.25,35.27,7200.0,24.0496,24.0564,24.0427,24.0564,7200.0
2010-11-11 12:25:00,35.27,35.27,35.22,35.25,8300.0,24.0564,24.0564,24.0223,24.0427,8300.0
2010-11-11 12:30:00,35.26,35.28,35.24,35.24,11700.0,24.0496,24.0632,24.0359,24.0359,11700.0
2010-11-11 12:35:00,35.24,35.27,35.22,35.25,16900.0,24.0359,24.0564,24.0223,24.0427,16900.0
2010-11-11 12:40:00,35.24,35.26,35.23,35.25,8500.0,24.0359,24.0496,24.0291,24.0427,8500.0
2010-11-11 12:45:00,35.26,35.28,35.26,35.28,11700.0,24.0496,24.0632,24.0496,24.0632,11700.0
2010-11-11 12:50:00,35.28,35.31,35.24,35.26,15200.0,24.0632,24.0837,24.0359,24.0496,15200.0
2010-11-11 12:55:00,35.27,35.27,35.26,35.26,5300.0,24.0564,24.0564,24.0496,24.0496,5300.0
2010-11-11 13:00:00,35.27,35.29,35.24,35.29,19800.0,24.0564,24.07,24.0359,24.07,19800.0
2010-11-11 13:05:00,35.29,35.33,35.28,35.33,5900.0,24.07,24.0973,24.0632,24.0973,5900.0
2010-11-11 13:10:00,35.32,35.33,35.31,35.32,7900.0,24.0905,24.0973,24.0837,24.0905,7900.0
2010-11-11 13:15:00,35.32,35.32,35.28,35.29,8400.0,24.0905,24.0905,24.0632,24.07,8400.0
2010-11-11 13:20:00,35.3,35.31,35.29,35.29,5400.0,24.0768,24.0837,24.07,24.07,5400.0
2010-11-11 13:25:00,35.3,35.3,35.27,35.28,12100.0,24.0768,24.0768,24.0564,24.0632,12100.0
2010-11-11 13:30:00,35.28,35.33,35.28,35.32,28000.0,24.0632,24.0973,24.0632,24.0905,28000.0
2010-11-11 13:35:00,35.31,35.34,35.31,35.33,14500.0,24.0837,24.1041,24.0837,24.0973,14500.0
2010-11-11 13:40:00,35.34,35.37,35.33,35.34,11700.0,24.1041,24.1246,24.0973,24.1041,11700.0
2010-11-11 13:45:00,35.35,35.36,35.33,35.35,12200.0,24.1109,24.1178,24.0973,24.1109,12200.0
2010-11-11 13:50:00,35.34,35.36,35.34,35.34,8200.0,24.1041,24.1178,24.1041,24.1041,8200.0
2010-11-11 13:55:00,35.34,35.36,35.33,35.35,9400.0,24.1041,24.1178,24.0973,24.1109,9400.0
2010-11-11 14:00:00,35.34,35.34,35.3,35.32,9700.0,24.1041,24.1041,24.0768,24.0905,9700.0
2010-11-11 14:05:00,35.32,35.33,35.31,35.32,10700.0,24.0905,24.0973,24.0837,24.0905,10700.0
2010-11-11 14:10:00,35.32,35.36,35.31,35.34,13300.0,24.0905,24.1178,24.0837,24.1041,13300.0
2010-11-11 14:15:00,35.34,35.38,35.33,35.38,16700.0,24.1041,24.1314,24.0973,24.1314,16700.0
2010-11-11 14:20:00,35.38,35.38,35.36,35.37,11000.0,24.1314,24.1314,24.1178,24.1246,11000.0
2010-11-11 14:25:00,35.38,35.4,35.36,35.36,17500.0,24.1314,24.145,24.1178,24.1178,17500.0
2010-11-11 14:30:00,35.36,35.42,35.36,35.41,25800.0,24.1178,24.1587,24.1178,24.1519,25800.0
2010-11-11 14:35:00,35.4,35.4,35.35,35.36,17700.0,24.145,24.145,24.1109,24.1178,17700.0
2010-11-11 14:40:00,35.35,35.39,35.34,35.38,19100.0,24.1109,24.1382,24.1041,24.1314,19100.0
2010-11-11 14:45:00,35.38,35.42,35.36,35.37,25500.0,24.1314,24.1587,24.1178,24.1246,25500.0
2010-11-11 14:50:00,35.37,35.37,35.29,35.34,27800.0,24.1246,24.1246,24.07,24.1041,27800.0
2010-11-11 14:55:00,35.34,35.36,35.33,35.36,8800.0,24.1041,24.1178,24.0973,24.1178,8800.0
2010-11-11 15:00:00,35.36,35.36,35.32,35.34,26400.0,24.1178,24.1178,24.0905,24.1041,26400.0
2010-11-11 15:05:00,35.34,35.4,35.34,35.37,19900.0,24.1041,24.145,24.1041,24.1246,19900.0
2010-11-11 15:10:00,35.36,35.36,35.32,35.34,16100.0,24.1178,24.1178,24.0905,24.1041,16100.0
2010-11-11 15:15:00,35.35,35.42,35.35,35.42,26800.0,24.1109,24.1587,24.1109,24.1587,26800.0
2010-11-11 15:20:00,35.42,35.42,35.38,35.38,33600.0,24.1587,24.1587,24.1314,24.1314,33600.0
2010-11-11 15:25:00,35.38,35.4,35.36,35.39,22600.0,24.1314,24.145,24.1178,24.1382,22600.0
2010-11-11 15:30:00,35.39,35.39,35.35,35.39,47200.0,24.1382,24.1382,24.1109,24.1382,47200.0
2010-11-11 15:35:00,35.38,35.42,35.37,35.38,39200.0,24.1314,24.1587,24.1246,24.1314,39200.0
2010-11-11 15:40:00,35.38,35.39,35.31,35.33,34900.0,24.1314,24.1382,24.0837,24.0973,34900.0
2010-11-11 15:45:00,35.33,35.39,35.33,35.36,42700.0,24.0973,24.1382,24.0973,24.1178,42700.0
2010-11-11 15:50:00,35.36,35.37,35.34,35.34,27900.0,24.1178,24.1246,24.1041,24.1041,27900.0
2010-11-11 15:55:00,35.35,35.4,35.34,35.4,95500.0,24.1109,24.145,24.1041,24.145,95500.0
2010-11-12 09:30:00,35.1,35.21,35.06,35.2,26300.0,23.9404,24.0155,23.9131,24.0086,26300.0
2010-11-12 09:35:00,35.19,35.19,34.96,34.97,21100.0,24.0018,24.0018,23.8449,23.8518,21100.0
2010-11-12 09:40:00,34.97,35.08,34.92,35.06,15000.0,23.8518,23.9268,23.8177,23.9131,15000.0
2010-11-12 09:45:00,35.08,35.12,35.06,35.12,11300.0,23.9268,23.9541,23.9131,23.9541,11300.0
2010-11-12 09:50:00,35.1,35.27,35.1,35.26,36100.0,23.9404,24.0564,23.9404,24.0496,36100.0
2010-11-12 09:55:00,35.25,35.25,35.14,35.21,16000.0,24.0427,24.0427,23.9677,24.0155,16000.0
2010-11-12 10:00:00,35.2,35.21,35.04,35.09,16600.0,24.0086,24.0155,23.8995,23.9336,16600.0
2010-11-12 10:05:00,35.09,35.16,35.08,35.15,11000.0,23.9336,23.9813,23.9268,23.9745,11000.0
2010-11-12 10:10:00,35.15,35.15,35.08,35.08,29700.0,23.9745,23.9745,23.9268,23.9268,29700.0
2010-11-12 10:15:00,35.08,35.22,35.08,35.15,32000.0,23.9268,24.0223,23.9268,23.9745,32000.0
2010-11-12 10:20:00,35.14,35.14,35.09,35.13,12200.0,23.9677,23.9677,23.9336,23.9609,12200.0
2010-11-12 10:25:00,35.13,35.13,35.02,35.06,25000.0,23.9609,23.9609,23.8859,23.9131,25000.0
2010-11-12 10:30:00,35.05,35.07,35.01,35.06,17500.0,23.9063,23.92,23.879,23.9131,17500.0
2010-11-12 10:35:00,35.06,35.08,34.98,35.07,26300.0,23.9131,23.9268,23.8586,23.92,26300.0
2010-11-12 10:40:00,35.08,35.1,35.02,35.05,17100.0,23.9268,23.9404,23.8859,23.9063,17100.0
2010-11-12 10:45:00,35.05,35.08,35.01,35.03,14200.0,23.9063,23.9268,23.879,23.8927,14200.0
2010-11-12 10:50:00,35.03,35.06,34.96,34.96,15800.0,23.8927,23.9131,23.8449,23.8449,15800.0
2010-11-12 10:55:00,34.97,35.0,34.97,34.99,9900.0,23.8518,23.8722,23.8518,23.8654,9900.0
2010-11-12 11:00:00,34.98,35.01,34.98,34.99,13400.0,23.8586,23.879,23.8586,23.8654,13400.0
2010-11-12 11:05:00,34.99,34.99,34.9,34.91,23800.0,23.8654,23.8654,23.804,23.8108,23800.0
2010-11-12 11:10:00,34.92,34.93,34.91,34.93,16100.0,23.8177,23.8245,23.8108,23.8245,16100.0
2010-11-12 11:15:00,34.92,34.98,34.91,34.93,19200.0,23.8177,23.8586,23.8108,23.8245,19200.0
2010-11-12 11:20:00,34.93,34.96,34.91,34.95,10200.0,23.8245,23.8449,23.8108,23.8381,10200.0
2010-11-12 11:25:00,34.96,35.0,34.96,34.98,10900.0,23.8449,23.8722,23.8449,23.8586,10900.0
2010-11-12 11:30:00,34.98,35.0,34.98,34.99,14700.0,23.8586,23.8722,23.8586,23.8654,14700.0
2010-11-12 11:35:00,34.99,35.0,34.98,34.98,8200.0,23.8654,23.8722,23.8586,23.8586,8200.0
2010-11-12 11:40:00,34.98,34.99,34.98,34.99,4000.0,23.8586,23.8654,23.8586,23.8654,4000.0
2010-11-12 11:45:00,34.98,34.99,34.96,34.97,17200.0,23.8586,23.8654,23.8449,23.8518,17200.0
2010-11-12 11:50:00,34.96,34.96,34.9,34.91,25200.0,23.8449,23.8449,23.804,23.8108,25200.0
2010-11-12 11:55:00,34.92,34.98,34.91,34.98,23000.0,23.8177,23.8586,23.8108,23.8586,23000.0
2010-11-12 12:00:00,34.98,34.98,34.91,34.95,22600.0,23.8586,23.8586,23.8108,23.8381,22600.0
2010-11-12 12:05:00,34.95,34.96,34.91,34.91,5500.0,23.8381,23.8449,23.8108,23.8108,5500.0
2010-11-12 12:10:00,34.91,34.92,34.9,34.9,18100.0,23.8108,23.8177,23.804,23.804,18100.0
2010-11-12 12:15:00,34.91,34.91,34.86,34.87,13700.0,23.8108,23.8108,23.7767,23.7836,13700.0
2010-11-12 12:20:00,34.86,34.88,34.83,34.85,16600.0,23.7767,23.7904,23.7563,23.7699,16600.0
2010-11-12 12:25:00,34.85,34.88,34.84,34.84,8100.0,23.7699,23.7904,23.7631,23.7631,8100.0
2010-11-12 12:30:00,34.83,34.88,34.83,34.86,17500.0,23.7563,23.7904,23.7563,23.7767,17500.0
2010-11-12 12:35:00,34.86,34.94,34.85,34.93,20600.0,23.7767,23.8313,23.7699,23.8245,20600.0
2010-11-12 12:40:00,34.92,34.95,34.92,34.94,9900.0,23.8177,23.8381,23.8177,23.8313,9900.0
2010-11-12 12:45:00,34.94,34.94,34.89,34.89,7400.0,23.8313,23.8313,23.7972,23.7972,7400.0
2010-11-12 12:50:00,34.88,34.91,34.86,34.89,11100.0,23.7904,23.8108,23.7767,23.7972,11100.0
2010-11-12 12:55:00,34.89,34.91,34.87,34.91,10800.0,23.7972,23.8108,23.7836,23.8108,10800.0
2010-11-12 13:00:00,34.92,34.92,34.87,34.9,11100.0,23.8177,23.8177,23.7836,23.804,11100.0
2010-11-12 13:05:00,34.9,34.92,34.84,34.85,12800.0,23.804,23.8177,23.7631,23.7699,12800.0
2010-11-12 13:10:00,34.85,34.86,34.84,34.85,11800.0,23.7699,23.7767,23.7631,23.7699,11800.0
2010-11-12 13:15:00,34.86,34.87,34.83,34.83,12700.0,23.7767,23.7836,23.7563,23.7563,12700.0
2010-11-12 13:20:00,34.84,34.85,34.82,34.85,8200.0,23.7631,23.7699,23.7494,23.7699,8200.0
2010-11-12 13:25:00,34.84,34.88,34.83,34.88,7800.0,23.7631,23.7904,23.7563,23.7904,7800.0
2010-11-12 13:30:00,34.88,34.88,34.84,34.84,7500.0,23.7904,23.7904,23.7631,23.7631,7500.0
2010-11-12 13:35:00,34.85,34.89,34.83,34.88,7000.0,23.7699,23.7972,23.7563,23.7904,7000.0
2010-11-12 13:40:00,34.88,34.91,34.88,34.9,6100.0,23.7904,23.8108,23.7904,23.804,6100.0
2010-11-12 13:45:00,34.9,34.9,34.85,34.85,5200.0,23.804,23.804,23.7699,23.7699,5200.0
2010-11-12 13:50:00,34.85,34.86,34.84,34.84,3500.0,23.7699,23.7767,23.7631,23.7631,3500.0
2010-11-12 13:55:00,34.84,34.86,34.83,34.84,11000.0,23.7631,23.7767,23.7563,23.7631,11000.0
2010-11-12 14:00:00,34.84,34.85,34.81,34.85,11100.0,23.7631,23.7699,23.7426,23.7699,11100.0
2010-11-12 14:05:00,34.85,34.85,34.81,34.85,8100.0,23.7699,23.7699,23.7426,23.7699,8100.0
2010-11-12 14:10:00,34.85,34.87,34.85,34.87,6300.0,23.7699,23.7836,23.7699,23.7836,6300.0
2010-11-12 14:15:00,34.87,34.92,34.86,34.92,5900.0,23.7836,23.8177,23.7767,23.8177,5900.0
2010-11-12 14:20:00,34.92,34.93,34.91,34.91,8300.0,23.8177,23.8245,23.8108,23.8108,8300.0
2010-11-12 14:25:00,34.9,34.91,34.87,34.89,10900.0,23.804,23.8108,23.7836,23.7972,10900.0
2010-11-12 14:30:00,34.89,34.9,34.84,34.9,15400.0,23.7972,23.804,23.7631,23.804,15400.0
2010-11-12 14:35:00,34.89,34.92,34.87,34.91,19200.0,23.7972,23.8177,23.7836,23.8108,19200.0
2010-11-12 14:40:00,34.91,34.92,34.86,34.9,36100.0,23.8108,23.8177,23.7767,23.804,36100.0
2010-11-12 14:45:00,34.91,34.96,34.9,34.96,17000.0,23.8108,23.8449,23.804,23.8449,17000.0
2010-11-12 14:50:00,34.96,35.0,34.96,34.98,20300.0,23.8449,23.8722,23.8449,23.8586,20300.0
2010-11-12 14:55:00,34.98,35.02,34.97,34.97,31600.0,23.8586,23.8859,23.8518,23.8518,31600.0
2010-11-12 15:00:00,34.97,35.0,34.94,35.0,15400.0,23.8518,23.8722,23.8313,23.8722,15400.0
2010-11-12 15:05:00,34.99,35.01,34.98,34.99,20200.0,23.8654,23.879,23.8586,23.8654,20200.0
2010-11-12 15:10:00,34.99,35.04,34.98,35.02,35200.0,23.8654,23.8995,23.8586,23.8859,35200.0
2010-11-12 15:15:00,35.02,35.06,34.99,35.06,25500.0,23.8859,23.9131,23.8654,23.9131,25500.0
2010-11-12 15:20:00,35.06,35.09,35.03,35.06,34300.0,23.9131,23.9336,23.8927,23.9131,34300.0
2010-11-12 15:25:00,35.06,35.06,35.0,35.03,34000.0,23.9131,23.9131,23.8722,23.8927,34000.0
2010-11-12 15:30:00,35.03,35.06,35.01,35.06,33900.0,23.8927,23.9131,23.879,23.9131,33900.0
2010-11-12 15:35:00,35.06,35.09,35.01,35.01,60500.0,23.9131,23.9336,23.879,23.879,60500.0
2010-11-12 15:40:00,35.01,35.02,34.91,34.92,42900.0,23.879,23.8859,23.8108,23.8177,42900.0
2010-11-12 15:45:00,34.93,35.01,34.93,35.0,43800.0,23.8245,23.879,23.8245,23.8722,43800.0
2010-11-12 15:50:00,35.0,35.01,34.95,34.95,44000.0,23.8722,23.879,23.8381,23.8381,44000.0
2010-11-12 15:55:00,34.96,35.02,34.96,35.0,80100.0,23.8449,23.8859,23.8449,23.8722,80100.0
2010-11-15 09:30:00,35.14,35.18,34.96,34.96,28200.0,23.9677,23.995,23.8449,23.8449,28200.0
2010-11-15 09:35:00,34.96,35.02,34.92,34.92,9700.0,23.8449,23.8859,23.8177,23.8177,9700.0
2010-11-15 09:40:00,34.92,34.92,34.81,34.92,24400.0,23.8177,23.8177,23.7426,23.8177,24400.0
2010-11-15 09:45:00,34.9,34.91,34.82,34.84,20400.0,23.804,23.8108,23.7494,23.7631,20400.0
2010-11-15 09:50:00,34.83,34.86,34.83,34.86,11400.0,23.7563,23.7767,23.7563,23.7767,11400.0
2010-11-15 09:55:00,34.85,34.92,34.84,34.86,9700.0,23.7699,23.8177,23.7631,23.7767,9700.0
2010-11-15 10:00:00,34.86,34.87,34.82,34.85,11400.0,23.7767,23.7836,23.7494,23.7699,11400.0
2010-11-15 10:05:00,34.85,34.9,34.83,34.89,11300.0,23.7699,23.804,23.7563,23.7972,11300.0
2010-11-15 10:10:00,34.9,34.91,34.87,34.9,10800.0,23.804,23.8108,23.7836,23.804,10800.0
2010-11-15 10:15:00,34.91,34.97,34.9,34.96,9300.0,23.8108,23.8518,23.804,23.8449,9300.0
2010-11-15 10:20:00,34.96,34.99,34.93,34.97,8200.0,23.8449,23.8654,23.8245,23.8518,8200.0
2010-11-15 10:25:00,34.98,34.98,34.93,34.93,7200.0,23.8586,23.8586,23.8245,23.8245,7200.0
2010-11-15 10:30:00,34.94,34.94,34.9,34.92,6600.0,23.8313,23.8313,23.804,23.8177,6600.0
2010-11-15 10:35:00,34.92,34.92,34.88,34.89,59100.0,23.8177,23.8177,23.7904,23.7972,59100.0
2010-11-15 10:40:00,34.89,34.92,34.88,34.91,14400.0,23.7972,23.8177,23.7904,23.8108,14400.0
2010-11-15 10:45:00,34.91,34.93,34.91,34.93,16400.0,23.8108,23.8245,23.8108,23.8245,16400.0
2010-11-15 10:50:00,34.94,34.96,34.87,34.88,16600.0,23.8313,23.8449,23.7836,23.7904,16600.0
2010-11-15 10:55:00,34.87,34.89,34.87,34.89,6700.0,23.7836,23.7972,23.7836,23.7972,6700.0
2010-11-15 11:00:00,34.88,34.91,34.88,34.88,14000.0,23.7904,23.8108,23.7904,23.7904,14000.0
2010-11-15 11:05:00,34.87,34.87,34.84,34.84,7500.0,23.7836,23.7836,23.7631,23.7631,7500.0
2010-11-15 11:10:00,34.84,34.91,34.84,34.91,6600.0,23.7631,23.8108,23.7631,23.8108,6600.0
2010-11-15 11:15:00,34.9,34.94,34.9,34.93,4500.0,23.804,23.8313,23.804,23.8245,4500.0
2010-11-15 11:20:00,34.93,34.93,34.9,34.9,6100.0,23.8245,23.8245,23.804,23.804,6100.0
2010-11-15 11:25:00,34.9,34.91,34.88,34.89,5600.0,23.804,23.8108,23.7904,23.7972,5600.0
2010-11-15 11:30:00,34.9,34.94,34.89,34.94,10300.0,23.804,23.8313,23.7972,23.8313,10300.0
2010-11-15 11:35:00,34.94,35.02,34.94,35.02,15200.0,23.8313,23.8859,23.8313,23.8859,15200.0
2010-11-15 11:40:00,35.01,35.05,35.0,35.03,12600.0,23.879,23.9063,23.8722,23.8927,12600.0
2010-11-15 11:45:00,35.04,35.14,35.03,35.13,37800.0,23.8995,23.9677,23.8927,23.9609,37800.0
2010-11-15 11:50:00,35.12,35.12,35.09,35.11,5300.0,23.9541,23.9541,23.9336,23.9472,5300.0
2010-11-15 11:55:00,35.11,35.12,35.1,35.1,5200.0,23.9472,23.9541,23.9404,23.9404,5200.0
2010-11-15 12:00:00,35.1,35.12,35.1,35.11,4300.0,23.9404,23.9541,23.9404,23.9472,4300.0
2010-11-15 12:05:00,35.11,35.11,35.07,35.07,5200.0,23.9472,23.9472,23.92,23.92,5200.0
2010-11-15 12:10:00,35.07,35.07,35.03,35.05,8500.0,23.92,23.92,23.8927,23.9063,8500.0
2010-11-15 12:15:00,35.05,35.06,35.02,35.05,8500.0,23.9063,23.9131,23.8859,23.9063,8500.0
2010-11-15 12:20:00,35.06,35.06,35.02,35.02,6500.0,23.9131,23.9131,23.8859,23.8859,6500.0
2010-11-15 12:25:00,35.02,35.04,35.0,35.04,9300.0,23.8859,23.8995,23.8722,23.8995,9300.0
2010-11-15 12:30:00,35.03,35.03,35.01,35.02,5200.0,23.8927,23.8927,23.879,23.8859,5200.0
2010-11-15 12:35:00,35.02,35.04,35.01,35.03,8000.0,23.8859,23.8995,23.879,23.8927,8000.0
2010-11-15 12:40:00,35.03,35.04,35.02,35.02,4700.0,23.8927,23.8995,23.8859,23.8859,4700.0
2010-11-15 12:45:00,35.01,35.01,34.99,35.0,6400.0,23.879,23.879,23.8654,23.8722,6400.0
2010-11-15 12:50:00,35.01,35.03,35.0,35.02,7200.0,23.879,23.8927,23.8722,23.8859,7200.0
2010-11-15 12:55:00,35.01,35.03,35.0,35.0,13500.0,23.879,23.8927,23.8722,23.8722,13500.0
2010-11-15 13:00:00,35.0,35.01,34.98,34.99,20300.0,23.8722,23.879,23.8586,23.8654,20300.0
2010-11-15 13:05:00,34.99,34.99,34.96,34.97,21300.0,23.8654,23.8654,23.8449,23.8518,21300.0
2010-11-15 13:10:00,34.96,34.98,34.96,34.97,5100.0,23.8449,23.8586,23.8449,23.8518,5100.0
2010-11-15 13:15:00,34.97,35.02,34.97,35.01,32100.0,23.8518,23.8859,23.8518,23.879,32100.0
2010-11-15 13:20:00,35.01,35.03,35.0,35.03,21500.0,23.879,23.8927,23.8722,23.8927,21500.0
2010-11-15 13:25:00,35.02,35.03,35.02,35.02,65000.0,23.8859,23.8927,23.8859,23.8859,65000.0
2010-11-15 13:30:00,35.02,35.04,35.02,35.03,6400.0,23.8859,23.8995,23.8859,23.8927,6400.0
2010-11-15 13:35:00,35.03,35.06,35.03,35.05,9700.0,23.8927,23.9131,23.8927,23.9063,9700.0
2010-11-15 13:40:00,35.05,35.08,35.05,35.08,12700.0,23.9063,23.9268,23.9063,23.9268,12700.0
2010-11-15 13:45:00,35.08,35.08,35.05,35.07,24000.0,23.9268,23.9268,23.9063,23.92,24000.0
2010-11-15 13:50:00,35.08,35.12,35.08,35.09,16600.0,23.9268,23.9541,23.9268,23.9336,16600.0
2010-11-15 13:55:00,35.09,35.1,35.07,35.07,11100.0,23.9336,23.9404,23.92,23.92,11100.0
2010-11-15 14:00:00,35.06,35.1,35.06,35.1,8000.0,23.9131,23.9404,23.9131,23.9404,8000.0
2010-11-15 14:05:00,35.09,35.1,35.05,35.06,22400.0,23.9336,23.9404,23.9063,23.9131,22400.0
2010-11-15 14:10:00,35.06,35.07,35.04,35.04,16600.0,23.9131,23.92,23.8995,23.8995,16600.0
2010-11-15 14:15:00,35.04,35.04,35.01,35.02,29100.0,23.8995,23.8995,23.879,23.8859,29100.0
2010-11-15 14:20:00,35.02,35.05,35.02,35.04,68800.0,23.8859,23.9063,23.8859,23.8995,68800.0
2010-11-15 14:25:00,35.04,35.04,35.02,35.02,19000.0,23.8995,23.8995,23.8859,23.8859,19000.0
2010-11-15 14:30:00,35.03,35.03,34.98,34.98,20800.0,23.8927,23.8927,23.8586,23.8586,20800.0
2010-11-15 14:35:00,34.98,34.99,34.96,34.99,16800.0,23.8586,23.8654,23.8449,23.8654,16800.0
2010-11-15 14:40:00,34.99,35.04,34.99,35.03,15100.0,23.8654,23.8995,23.8654,23.8927,15100.0
2010-11-15 14:45:00,35.02,35.06,35.02,35.06,10100.0,23.8859,23.9131,23.8859,23.9131,10100.0
2010-11-15 14:50:00,35.05,35.08,35.05,35.08,6900.0,23.9063,23.9268,23.9063,23.9268,6900.0
2010-11-15 14:55:00,35.07,35.08,35.07,35.08,7000.0,23.92,23.9268,23.92,23.9268,7000.0
2010-11-15 15:00:00,35.07,35.08,35.05,35.06,16600.0,23.92,23.9268,23.9063,23.9131,16600.0
2010-11-15 15:05:00,35.06,35.07,35.04,35.05,17700.0,23.9131,23.92,23.8995,23.9063,17700.0
2010-11-15 15:10:00,35.05,35.08,35.05,35.05,23000.0,23.9063,23.9268,23.9063,23.9063,23000.0
2010-11-15 15:15:00,35.05,35.05,34.96,35.0,29300.0,23.9063,23.9063,23.8449,23.8722,29300.0
2010-11-15 15:20:00,35.01,35.02,34.97,34.97,16500.0,23.879,23.8859,23.8518,23.8518,16500.0
2010-11-15 15:25:00,34.97,35.01,34.95,35.01,22400.0,23.8518,23.879,23.8381,23.879,22400.0
2010-11-15 15:30:00,35.0,35.02,34.96,34.98,33200.0,23.8722,23.8859,23.8449,23.8586,33200.0
2010-11-15 15:35:00,34.97,35.01,34.97,35.0,25000.0,23.8518,23.879,23.8518,23.8722,25000.0
2010-11-15 15:40:00,35.01,35.04,35.0,35.01,26000.0,23.879,23.8995,23.8722,23.879,26000.0
2010-11-15 15:45:00,35.01,35.01,34.94,34.94,54400.0,23.879,23.879,23.8313,23.8313,54400.0
2010-11-15 15:50:00,34.94,34.96,34.9,34.9,39800.0,23.8313,23.8449,23.804,23.804,39800.0
2010-11-15 15:55:00,34.9,34.93,34.88,34.92,126600.0,23.804,23.8245,23.7904,23.8177,126600.0
2010-11-16 09:30:00,34.74,34.74,34.5,34.54,49700.0,23.6949,23.6949,23.5312,23.5585,49700.0
2010-11-16 09:35:00,34.54,34.59,34.54,34.54,38500.0,23.5585,23.5926,23.5585,23.5585,38500.0
2010-11-16 09:40:00,34.53,34.73,34.52,34.69,20900.0,23.5516,23.6881,23.5448,23.6608,20900.0
2010-11-16 09:45:00,34.67,34.73,34.6,34.67,26700.0,23.6471,23.6881,23.5994,23.6471,26700.0
2010-11-16 09:50:00,34.65,34.74,34.62,34.65,20200.0,23.6335,23.6949,23.613,23.6335,20200.0
2010-11-16 09:55:00,34.64,34.8,34.63,34.73,22200.0,23.6267,23.7358,23.6199,23.6881,22200.0
2010-11-16 10:00:00,34.75,34.81,34.68,34.81,26200.0,23.7017,23.7426,23.654,23.7426,26200.0
2010-11-16 10:05:00,34.8,34.87,34.77,34.83,14200.0,23.7358,23.7836,23.7153,23.7563,14200.0
2010-11-16 10:10:00,34.84,34.91,34.83,34.91,12100.0,23.7631,23.8108,23.7563,23.8108,12100.0
2010-11-16 10:15:00,34.9,34.96,34.88,34.92,19900.0,23.804,23.8449,23.7904,23.8177,19900.0
2010-11-16 10:20:00,34.91,34.92,34.84,34.88,13900.0,23.8108,23.8177,23.7631,23.7904,13900.0
2010-11-16 10:25:00,34.87,34.9,34.8,34.86,9000.0,23.7836,23.804,23.7358,23.7767,9000.0
2010-11-16 10:30:00,34.86,34.86,34.71,34.73,21400.0,23.7767,23.7767,23.6744,23.6881,21400.0
2010-11-16 10:35:00,34.73,34.74,34.62,34.64,62100.0,23.6881,23.6949,23.613,23.6267,62100.0
2010-11-16 10:40:00,34.64,34.67,34.6,34.64,23900.0,23.6267,23.6471,23.5994,23.6267,23900.0
2010-11-16 10:45:00,34.64,34.71,34.62,34.7,14300.0,23.6267,23.6744,23.613,23.6676,14300.0
2010-11-16 10:50:00,34.7,34.71,34.67,34.68,9300.0,23.6676,23.6744,23.6471,23.654,9300.0
2010-11-16 10:55:00,34.68,34.68,34.61,34.68,59700.0,23.654,23.654,23.6062,23.654,59700.0
2010-11-16 11:00:00,34.69,34.7,34.65,34.65,11300.0,23.6608,23.6676,23.6335,23.6335,11300.0
2010-11-16 11:05:00,34.65,34.66,34.53,34.54,41300.0,23.6335,23.6403,23.5516,23.5585,41300.0
2010-11-16 11:10:00,34.54,34.57,34.52,34.53,19400.0,23.5585,23.5789,23.5448,23.5516,19400.0
2010-11-16 11:15:00,34.53,34.53,34.47,34.47,15800.0,23.5516,23.5516,23.5107,23.5107,15800.0
2010-11-16 11:20:00,34.47,34.52,34.46,34.52,13200.0,23.5107,23.5448,23.5039,23.5448,13200.0
2010-11-16 11:25:00,34.51,34.52,34.48,34.48,8300.0,23.538,23.5448,23.5175,23.5175,8300.0
2010-11-16 11:30:00,34.49,34.56,34.49,34.54,7700.0,23.5244,23.5721,23.5244,23.5585,7700.0
2010-11-16 11:35:00,34.53,34.53,34.48,34.51,11700.0,23.5516,23.5516,23.5175,23.538,11700.0
2010-11-16 11:40:00,34.5,34.51,34.37,34.37,29500.0,23.5312,23.538,23.4425,23.4425,29500.0
2010-11-16 11:45:00,34.37,34.45,34.34,34.45,17900.0,23.4425,23.4971,23.4221,23.4971,17900.0
2010-11-16 11:50:00,34.45,34.48,34.41,34.47,12700.0,23.4971,23.5175,23.4698,23.5107,12700.0
2010-11-16 11:55:00,34.47,34.48,34.43,34.47,12500.0,23.5107,23.5175,23.4834,23.5107,12500.0
2010-11-16 12:00:00,34.47,34.5,34.46,34.46,14700.0,23.5107,23.5312,23.5039,23.5039,14700.0
2010-11-16 12:05:00,34.46,34.56,34.46,34.53,39900.0,23.5039,23.5721,23.5039,23.5516,39900.0
2010-11-16 12:10:00,34.53,34.53,34.43,34.51,32200.0,23.5516,23.5516,23.4834,23.538,32200.0
2010-11-16 12:15:00,34.51,34.55,34.48,34.48,9900.0,23.538,23.5653,23.5175,23.5175,9900.0
2010-11-16 12:20:00,34.48,34.49,34.41,34.41,13000.0,23.5175,23.5244,23.4698,23.4698,13000.0
2010-11-16 12:25:00,34.41,34.44,34.39,34.4,20300.0,23.4698,23.4903,23.4562,23.463,20300.0
2010-11-16 12:30:00,34.4,34.41,34.33,34.4,29800.0,23.463,23.4698,23.4152,23.463,29800.0
2010-11-16 12:35:00,34.4,34.4,34.36,34.36,9000.0,23.463,23.463,23.4357,23.4357,9000.0
2010-11-16 12:40:00,34.37,34.38,34.31,34.37,10700.0,23.4425,23.4493,23.4016,23.4425,10700.0
2010-11-16 12:45:00,34.37,34.38,34.34,34.36,9100.0,23.4425,23.4493,23.4221,23.4357,9100.0
2010-11-16 12:50:00,34.36,34.4,34.33,34.38,31600.0,23.4357,23.463,23.4152,23.4493,31600.0
2010-11-16 12:55:00,34.37,34.43,34.37,34.43,14700.0,23.4425,23.4834,23.4425,23.4834,14700.0
2010-11-16 13:00:00,34.42,34.42,34.39,34.41,12600.0,23.4766,23.4766,23.4562,23.4698,12600.0
2010-11-16 13:05:00,34.4,34.41,34.37,34.37,12300.0,23.463,23.4698,23.4425,23.4425,12300.0
2010-11-16 13:10:00,34.38,34.39,34.36,34.38,15600.0,23.4493,23.4562,23.4357,23.4493,15600.0
2010-11-16 13:15:00,34.37,34.4,34.33,34.4,26400.0,23.4425,23.463,23.4152,23.463,26400.0
2010-11-16 13:20:00,34.39,34.41,34.37,34.4,17900.0,23.4562,23.4698,23.4425,23.463,17900.0
2010-11-16 13:25:00,34.4,34.42,34.4,34.41,17300.0,23.463,23.4766,23.463,23.4698,17300.0
2010-11-16 13:30:00,34.4,34.4,34.37,34.38,35100.0,23.463,23.463,23.4425,23.4493,35100.0
2010-11-16 13:35:00,34.37,34.41,34.37,34.39,29400.0,23.4425,23.4698,23.4425,23.4562,29400.0
2010-11-16 13:40:00,34.4,34.4,34.37,34.39,23100.0,23.463,23.463,23.4425,23.4562,23100.0
2010-11-16 13:45:00,34.39,34.4,34.32,34.35,26500.0,23.4562,23.463,23.4084,23.4289,26500.0
2010-11-16 13:50:00,34.35,34.42,34.35,34.42,12900.0,23.4289,23.4766,23.4289,23.4766,12900.0
2010-11-16 13:55:00,34.42,34.44,34.39,34.4,28700.0,23.4766,23.4903,23.4562,23.463,28700.0
2010-11-16 14:00:00,34.39,34.4,34.34,34.34,16500.0,23.4562,23.463,23.4221,23.4221,16500.0
2010-11-16 14:05:00,34.35,34.36,34.32,34.35,30900.0,23.4289,23.4357,23.4084,23.4289,30900.0
2010-11-16 14:10:00,34.35,34.38,34.34,34.38,24000.0,23.4289,23.4493,23.4221,23.4493,24000.0
2010-11-16 14:15:00,34.38,34.38,34.32,34.32,22300.0,23.4493,23.4493,23.4084,23.4084,22300.0
2010-11-16 14:20:00,34.33,34.39,34.31,34.32,29200.0,23.4152,23.4562,23.4016,23.4084,29200.0
2010-11-16 14:25:00,34.33,34.34,34.3,34.33,24000.0,23.4152,23.4221,23.3948,23.4152,24000.0
2010-11-16 14:30:00,34.32,34.34,34.3,34.31,21800.0,23.4084,23.4221,23.3948,23.4016,21800.0
2010-11-16 14:35:00,34.3,34.31,34.24,34.26,36400.0,23.3948,23.4016,23.3539,23.3675,36400.0
2010-11-16 14:40:00,34.27,34.33,34.24,34.31,49000.0,23.3743,23.4152,23.3539,23.4016,49000.0
2010-11-16 14:45:00,34.31,34.34,34.29,34.34,23600.0,23.4016,23.4221,23.388,23.4221,23600.0
2010-11-16 14:50:00,34.34,34.4,34.33,34.4,42200.0,23.4221,23.463,23.4152,23.463,42200.0
2010-11-16 14:55:00,34.39,34.41,34.35,34.36,51700.0,23.4562,23.4698,23.4289,23.4357,51700.0
2010-11-16 15:00:00,34.37,34.4,34.35,34.36,25600.0,23.4425,23.463,23.4289,23.4357,25600.0
2010-11-16 15:05:00,34.35,34.35,34.32,34.32,21800.0,23.4289,23.4289,23.4084,23.4084,21800.0
2010-11-16 15:10:00,34.33,34.33,34.26,34.26,24000.0,23.4152,23.4152,23.3675,23.3675,24000.0
2010-11-16 15:15:00,34.26,34.28,34.22,34.27,44000.0,23.3675,23.3811,23.3402,23.3743,44000.0
2010-11-16 15:20:00,34.27,34.32,34.26,34.32,27500.0,23.3743,23.4084,23.3675,23.4084,27500.0
2010-11-16 15:25:00,34.32,34.36,34.32,34.35,65300.0,23.4084,23.4357,23.4084,23.4289,65300.0
2010-11-16 15:30:00,34.35,34.39,34.35,34.36,78200.0,23.4289,23.4562,23.4289,23.4357,78200.0
2010-11-16 15:35:00,34.36,34.39,34.33,34.38,108500.0,23.4357,23.4562,23.4152,23.4493,108500.0
2010-11-16 15:40:00,34.38,34.4,34.38,34.4,64400.0,23.4493,23.463,23.4493,23.463,64400.0
2010-11-16 15:45:00,34.4,34.42,34.37,34.38,58000.0,23.463,23.4766,23.4425,23.4493,58000.0
2010-11-16 15:50:00,34.38,34.41,34.35,34.38,102300.0,23.4493,23.4698,23.4289,23.4493,102300.0
2010-11-16 15:55:00,34.38,34.41,34.37,34.38,128800.0,23.4493,23.4698,23.4425,23.4493,128800.0
2010-11-17 09:30:00,34.48,34.48,34.13,34.23,38900.0,23.5175,23.5175,23.2788,23.347,38900.0
2010-11-17 09:35:00,34.24,34.28,34.18,34.22,18300.0,23.3539,23.3811,23.3129,23.3402,18300.0
2010-11-17 09:40:00,34.23,34.26,34.12,34.13,26700.0,23.347,23.3675,23.272,23.2788,26700.0
2010-11-17 09:45:00,34.13,34.32,34.1,34.31,22300.0,23.2788,23.4084,23.2584,23.4016,22300.0
2010-11-17 09:50:00,34.31,34.36,34.26,34.36,25000.0,23.4016,23.4357,23.3675,23.4357,25000.0
2010-11-17 09:55:00,34.34,34.45,34.33,34.45,35900.0,23.4221,23.4971,23.4152,23.4971,35900.0
2010-11-17 10:00:00,34.44,34.45,34.4,34.41,19000.0,23.4903,23.4971,23.463,23.4698,19000.0
2010-11-17 10:05:00,34.42,34.53,34.42,34.44,12600.0,23.4766,23.5516,23.4766,23.4903,12600.0
2010-11-17 10:10:00,34.45,34.49,34.45,34.46,48400.0,23.4971,23.5244,23.4971,23.5039,48400.0
2010-11-17 10:15:00,34.46,34.48,34.45,34.45,26100.0,23.5039,23.5175,23.4971,23.4971,26100.0
2010-11-17 10:20:00,34.46,34.5,34.43,34.44,22400.0,23.5039,23.5312,23.4834,23.4903,22400.0
2010-11-17 10:25:00,34.44,34.47,34.42,34.47,23900.0,23.4903,23.5107,23.4766,23.5107,23900.0
2010-11-17 10:30:00,34.47,34.49,34.43,34.45,21500.0,23.5107,23.5244,23.4834,23.4971,21500.0
2010-11-17 10:35:00,34.46,34.47,34.39,34.39,15700.0,23.5039,23.5107,23.4562,23.4562,15700.0
2010-11-17 10:40:00,34.4,34.4,34.34,34.36,20200.0,23.463,23.463,23.4221,23.4357,20200.0
2010-11-17 10:45:00,34.36,34.36,34.33,34.33,12000.0,23.4357,23.4357,23.4152,23.4152,12000.0
2010-11-17 10:50:00,34.34,34.38,34.34,34.38,11700.0,23.4221,23.4493,23.4221,23.4493,11700.0
2010-11-17 10:55:00,34.37,34.38,34.29,34.35,16400.0,23.4425,23.4493,23.388,23.4289,16400.0
2010-11-17 11:00:00,34.34,34.35,34.31,34.32,14000.0,23.4221,23.4289,23.4016,23.4084,14000.0
2010-11-17 11:05:00,34.31,34.32,34.26,34.28,8800.0,23.4016,23.4084,23.3675,23.3811,8800.0
2010-11-17 11:10:00,34.28,34.33,34.28,34.33,11800.0,23.3811,23.4152,23.3811,23.4152,11800.0
2010-11-17 11:15:00,34.33,34.37,34.33,34.34,11000.0,23.4152,23.4425,23.4152,23.4221,11000.0
2010-11-17 11:20:00,34.35,34.37,34.33,34.37,5800.0,23.4289,23.4425,23.4152,23.4425,5800.0
2010-11-17 11:25:00,34.36,34.38,34.35,34.36,9000.0,23.4357,23.4493,23.4289,23.4357,9000.0
2010-11-17 11:30:00,34.35,34.39,34.33,34.33,7600.0,23.4289,23.4562,23.4152,23.4152,7600.0
2010-11-17 11:35:00,34.34,34.35,34.32,34.33,14000.0,23.4221,23.4289,23.4084,23.4152,14000.0
2010-11-17 11:40:00,34.33,34.35,34.33,34.33,15700.0,23.4152,23.4289,23.4152,23.4152,15700.0
2010-11-17 11:45:00,34.33,34.34,34.26,34.27,11900.0,23.4152,23.4221,23.3675,23.3743,11900.0
2010-11-17 11:50:00,34.27,34.32,34.27,34.32,8900.0,23.3743,23.4084,23.3743,23.4084,8900.0
2010-11-17 11:55:00,34.32,34.34,34.29,34.29,17800.0,23.4084,23.4221,23.388,23.388,17800.0
2010-11-17 12:00:00,34.3,34.31,34.29,34.31,13100.0,23.3948,23.4016,23.388,23.4016,13100.0
2010-11-17 12:05:00,34.32,34.32,34.27,34.27,9400.0,23.4084,23.4084,23.3743,23.3743,9400.0
2010-11-17 12:10:00,34.28,34.31,34.28,34.28,8200.0,23.3811,23.4016,23.3811,23.3811,8200.0
2010-11-17 12:15:00,34.28,34.28,34.26,34.27,5000.0,23.3811,23.3811,23.3675,23.3743,5000.0
2010-11-17 12:20:00,34.28,34.37,34.28,34.37,22100.0,23.3811,23.4425,23.3811,23.4425,22100.0
2010-11-17 12:25:00,34.38,34.38,34.33,34.37,8800.0,23.4493,23.4493,23.4152,23.4425,8800.0
2010-11-17 12:30:00,34.36,34.36,34.33,34.35,6500.0,23.4357,23.4357,23.4152,23.4289,6500.0
2010-11-17 12:35:00,34.36,34.36,34.33,34.33,5600.0,23.4357,23.4357,23.4152,23.4152,5600.0
2010-11-17 12:40:00,34.33,34.36,34.33,34.35,7400.0,23.4152,23.4357,23.4152,23.4289,7400.0
2010-11-17 12:45:00,34.35,34.37,34.35,34.36,5300.0,23.4289,23.4425,23.4289,23.4357,5300.0
2010-11-17 12:50:00,34.37,34.39,34.36,34.38,5200.0,23.4425,23.4562,23.4357,23.4493,5200.0
2010-11-17 12:55:00,34.38,34.38,34.34,34.34,6200.0,23.4493,23.4493,23.4221,23.4221,6200.0
2010-11-17 13:00:00,34.34,34.34,34.31,34.34,4900.0,23.4221,23.4221,23.4016,23.4221,4900.0
2010-11-17 13:05:00,34.34,34.36,34.34,34.36,3000.0,23.4221,23.4357,23.4221,23.4357,3000.0
2010-11-17 13:10:00,34.36,34.38,34.36,34.37,4900.0,23.4357,23.4493,23.4357,23.4425,4900.0
2010-11-17 13:15:00,34.37,34.39,34.37,34.38,4700.0,23.4425,23.4562,23.4425,23.4493,4700.0
2010-11-17 13:20:00,34.38,34.4,34.37,34.37,5300.0,23.4493,23.463,23.4425,23.4425,5300.0
2010-11-17 13:25:00,34.36,34.37,34.35,34.37,4000.0,23.4357,23.4425,23.4289,23.4425,4000.0
2010-11-17 13:30:00,34.37,34.38,34.37,34.38,6000.0,23.4425,23.4493,23.4425,23.4493,6000.0
2010-11-17 13:35:00,34.39,34.4,34.36,34.36,5800.0,23.4562,23.463,23.4357,23.4357,5800.0
2010-11-17 13:40:00,34.36,34.37,34.33,34.34,15100.0,23.4357,23.4425,23.4152,23.4221,15100.0
2010-11-17 13:45:00,34.34,34.36,34.34,34.35,7900.0,23.4221,23.4357,23.4221,23.4289,7900.0
2010-11-17 13:50:00,34.36,34.38,34.36,34.37,5900.0,23.4357,23.4493,23.4357,23.4425,5900.0
2010-11-17 13:55:00,34.38,34.39,34.37,34.37,7700.0,23.4493,23.4562,23.4425,23.4425,7700.0
2010-11-17 14:00:00,34.37,34.41,34.37,34.41,3600.0,23.4425,23.4698,23.4425,23.4698,3600.0
2010-11-17 14:05:00,34.41,34.42,34.38,34.39,8000.0,23.4698,23.4766,23.4493,23.4562,8000.0
2010-11-17 14:10:00,34.39,34.41,34.38,34.41,3600.0,23.4562,23.4698,23.4493,23.4698,3600.0
2010-11-17 14:15:00,34.4,34.41,34.38,34.41,10900.0,23.463,23.4698,23.4493,23.4698,10900.0
2010-11-17 14:20:00,34.41,34.42,34.39,34.41,22000.0,23.4698,23.4766,23.4562,23.4698,22000.0
2010-11-17 14:25:00,34.42,34.43,34.41,34.42,17000.0,23.4766,23.4834,23.4698,23.4766,17000.0
2010-11-17 14:30:00,34.42,34.43,34.42,34.42,4100.0,23.4766,23.4834,23.4766,23.4766,4100.0
2010-11-17 14:35:00,34.42,34.45,34.42,34.45,6300.0,23.4766,23.4971,23.4766,23.4971,6300.0
2010-11-17 14:40:00,34.45,34.45,34.42,34.42,8500.0,23.4971,23.4971,23.4766,23.4766,8500.0
2010-11-17 14:45:00,34.41,34.44,34.4,34.43,5300.0,23.4698,23.4903,23.463,23.4834,5300.0
2010-11-17 14:50:00,34.42,34.45,34.4,34.42,16800.0,23.4766,23.4971,23.463,23.4766,16800.0
2010-11-17 14:55:00,34.42,34.45,34.41,34.45,7100.0,23.4766,23.4971,23.4698,23.4971,7100.0
2010-11-17 15:00:00,34.44,34.46,34.44,34.45,12400.0,23.4903,23.5039,23.4903,23.4971,12400.0
2010-11-17 15:05:00,34.45,34.45,34.39,34.39,11100.0,23.4971,23.4971,23.4562,23.4562,11100.0
2010-11-17 15:10:00,34.4,34.42,34.39,34.4,16400.0,23.463,23.4766,23.4562,23.463,16400.0
2010-11-17 15:15:00,34.4,34.43,34.39,34.42,14800.0,23.463,23.4834,23.4562,23.4766,14800.0
2010-11-17 15:20:00,34.42,34.43,34.38,34.39,24500.0,23.4766,23.4834,23.4493,23.4562,24500.0
2010-11-17 15:25:00,34.38,34.38,34.32,34.33,32300.0,23.4493,23.4493,23.4084,23.4152,32300.0
2010-11-17 15:30:00,34.33,34.38,34.33,34.38,24100.0,23.4152,23.4493,23.4152,23.4493,24100.0
2010-11-17 15:35:00,34.37,34.41,34.37,34.4,31700.0,23.4425,23.4698,23.4425,23.463,31700.0
2010-11-17 15:40:00,34.4,34.4,34.36,34.39,24000.0,23.463,23.463,23.4357,23.4562,24000.0
2010-11-17 15:45:00,34.39,34.46,34.38,34.46,36500.0,23.4562,23.5039,23.4493,23.5039,36500.0
2010-11-17 15:50:00,34.45,34.46,34.43,34.45,37800.0,23.4971,23.5039,23.4834,23.4971,37800.0
2010-11-17 15:55:00,34.45,34.46,34.44,34.45,153600.0,23.4971,23.5039,23.4903,23.4971,153600.0
2010-11-18 09:30:00,35.13,35.47,35.02,35.35,159900.0,23.9609,24.1928,23.8859,24.1109,159900.0
2010-11-18 09:35:00,35.35,35.47,35.34,35.47,74100.0,24.1109,24.1928,24.1041,24.1928,74100.0
2010-11-18 09:40:00,35.47,35.49,35.34,35.47,106600.0,24.1928,24.2064,24.1041,24.1928,106600.0
2010-11-18 09:45:00,35.47,35.6,35.44,35.6,134300.0,24.1928,24.2815,24.1723,24.2815,134300.0
2010-11-18 09:50:00,35.6,35.76,35.52,35.76,110600.0,24.2815,24.3906,24.2269,24.3906,110600.0
2010-11-18 09:55:00,35.76,35.8,35.65,35.78,102400.0,24.3906,24.4179,24.3156,24.4042,102400.0
2010-11-18 10:00:00,35.77,35.98,35.76,35.94,229500.0,24.3974,24.5406,24.3906,24.5134,229500.0
2010-11-18 10:05:00,35.94,36.06,35.87,35.91,330200.0,24.5134,24.5952,24.4656,24.4929,330200.0
2010-11-18 10:10:00,35.92,36.09,35.88,36.08,70400.0,24.4997,24.6157,24.4724,24.6088,70400.0
2010-11-18 10:15:00,36.09,36.13,35.93,36.01,111600.0,24.6157,24.643,24.5065,24.5611,111600.0
2010-11-18 10:20:00,36.01,36.1,35.97,36.06,73200.0,24.5611,24.6225,24.5338,24.5952,73200.0
2010-11-18 10:25:00,36.06,36.27,36.06,36.25,82200.0,24.5952,24.7384,24.5952,24.7248,82200.0
2010-11-18 10:30:00,36.25,36.39,36.25,36.36,114600.0,24.7248,24.8203,24.7248,24.7998,114600.0
2010-11-18 10:35:00,36.36,36.37,36.22,36.23,57500.0,24.7998,24.8066,24.7043,24.7112,57500.0
2010-11-18 10:40:00,36.23,36.25,36.15,36.16,125700.0,24.7112,24.7248,24.6566,24.6634,125700.0
2010-11-18 10:45:00,36.15,36.18,36.11,36.15,89800.0,24.6566,24.6771,24.6293,24.6566,89800.0
2010-11-18 10:50:00,36.15,36.16,36.11,36.12,77100.0,24.6566,24.6634,24.6293,24.6361,77100.0
2010-11-18 10:55:00,36.12,36.13,36.1,36.1,32300.0,24.6361,24.643,24.6225,24.6225,32300.0
2010-11-18 11:00:00,36.1,36.18,36.05,36.17,51300.0,24.6225,24.6771,24.5884,24.6702,51300.0
2010-11-18 11:05:00,36.18,36.2,36.13,36.15,93100.0,24.6771,24.6907,24.643,24.6566,93100.0
2010-11-18 11:10:00,36.15,36.17,36.13,36.15,75200.0,24.6566,24.6702,24.643,24.6566,75200.0
2010-11-18 11:15:00,36.15,36.15,36.13,36.14,12900.0,24.6566,24.6566,24.643,24.6498,12900.0
2010-11-18 11:20:00,36.15,36.28,36.14,36.28,71000.0,24.6566,24.7453,24.6498,24.7453,71000.0
2010-11-18 11:25:00,36.28,36.32,36.27,36.32,46600.0,24.7453,24.7725,24.7384,24.7725,46600.0
2010-11-18 11:30:00,36.31,36.37,36.28,36.34,57400.0,24.7657,24.8066,24.7453,24.7862,57400.0
2010-11-18 11:35:00,36.33,36.37,36.32,36.37,25800.0,24.7794,24.8066,24.7725,24.8066,25800.0
2010-11-18 11:40:00,36.36,36.37,36.28,36.28,30700.0,24.7998,24.8066,24.7453,24.7453,30700.0
2010-11-18 11:45:00,36.28,36.28,36.2,36.2,25900.0,24.7453,24.7453,24.6907,24.6907,25900.0
2010-11-18 11:50:00,36.2,36.28,36.2,36.26,48100.0,24.6907,24.7453,24.6907,24.7316,48100.0
2010-11-18 11:55:00,36.25,36.79,36.25,36.64,263000.0,24.7248,25.0931,24.7248,24.9908,263000.0
2010-11-18 12:00:00,36.64,36.79,36.54,36.54,291400.0,24.9908,25.0931,24.9226,24.9226,291400.0
2010-11-18 12:05:00,36.54,36.65,36.49,36.58,147000.0,24.9226,24.9976,24.8885,24.9499,147000.0
2010-11-18 12:10:00,36.58,36.59,36.44,36.44,47000.0,24.9499,24.9567,24.8544,24.8544,47000.0
2010-11-18 12:15:00,36.44,36.47,36.39,36.44,52700.0,24.8544,24.8749,24.8203,24.8544,52700.0
2010-11-18 12:20:00,36.44,36.51,36.38,36.49,222600.0,24.8544,24.9021,24.8135,24.8885,222600.0
2010-11-18 12:25:00,36.5,36.5,36.44,36.49,41900.0,24.8953,24.8953,24.8544,24.8885,41900.0
2010-11-18 12:30:00,36.5,36.57,36.48,36.5,99100.0,24.8953,24.9431,24.8817,24.8953,99100.0
2010-11-18 12:35:00,36.5,36.54,36.49,36.53,68900.0,24.8953,24.9226,24.8885,24.9158,68900.0
2010-11-18 12:40:00,36.53,36.59,36.52,36.54,56100.0,24.9158,24.9567,24.909,24.9226,56100.0
2010-11-18 12:45:00,36.54,36.65,36.54,36.6,61000.0,24.9226,24.9976,24.9226,24.9635,61000.0
2010-11-18 12:50:00,36.6,36.61,36.55,36.55,44300.0,24.9635,24.9703,24.9294,24.9294,44300.0
2010-11-18 12:55:00,36.55,36.58,36.51,36.51,41700.0,24.9294,24.9499,24.9021,24.9021,41700.0
2010-11-18 13:00:00,36.51,36.55,36.49,36.5,28300.0,24.9021,24.9294,24.8885,24.8953,28300.0
2010-11-18 13:05:00,36.5,36.51,36.46,36.47,33300.0,24.8953,24.9021,24.868,24.8749,33300.0
2010-11-18 13:10:00,36.46,36.49,36.44,36.47,51800.0,24.868,24.8885,24.8544,24.8749,51800.0
2010-11-18 13:15:00,36.48,36.51,36.44,36.45,63800.0,24.8817,24.9021,24.8544,24.8612,63800.0
2010-11-18 13:20:00,36.45,36.45,36.39,36.39,33200.0,24.8612,24.8612,24.8203,24.8203,33200.0
2010-11-18 13:25:00,36.39,36.45,36.38,36.41,53800.0,24.8203,24.8612,24.8135,24.8339,53800.0
2010-11-18 13:30:00,36.42,36.46,36.4,36.44,26800.0,24.8407,24.868,24.8271,24.8544,26800.0
2010-11-18 13:35:00,36.45,36.48,36.44,36.47,31800.0,24.8612,24.8817,24.8544,24.8749,31800.0
2010-11-18 13:40:00,36.47,36.48,36.46,36.46,16400.0,24.8749,24.8817,24.868,24.868,16400.0
2010-11-18 13:45:00,36.47,36.48,36.44,36.46,33200.0,24.8749,24.8817,24.8544,24.868,33200.0
2010-11-18 13:50:00,36.47,36.47,36.45,36.46,52900.0,24.8749,24.8749,24.8612,24.868,52900.0
2010-11-18 13:55:00,36.45,36.49,36.45,36.48,42600.0,24.8612,24.8885,24.8612,24.8817,42600.0
2010-11-18 14:00:00,36.47,36.54,36.46,36.54,38100.0,24.8749,24.9226,24.868,24.9226,38100.0
2010-11-18 14:05:00,36.55,36.65,36.54,36.65,50400.0,24.9294,24.9976,24.9226,24.9976,50400.0
2010-11-18 14:10:00,36.65,36.65,36.57,36.57,37300.0,24.9976,24.9976,24.9431,24.9431,37300.0
2010-11-18 14:15:00,36.57,36.59,36.56,36.59,36000.0,24.9431,24.9567,24.9362,24.9567,36000.0
2010-11-18 14:20:00,36.58,36.58,36.53,36.57,41600.0,24.9499,24.9499,24.9158,24.9431,41600.0
2010-11-18 14:25:00,36.57,36.62,36.54,36.54,45000.0,24.9431,24.9772,24.9226,24.9226,45000.0
2010-11-18 14:30:00,36.53,36.56,36.51,36.53,44600.0,24.9158,24.9362,24.9021,24.9158,44600.0
2010-11-18 14:35:00,36.54,36.56,36.51,36.54,72600.0,24.9226,24.9362,24.9021,24.9226,72600.0
2010-11-18 14:40:00,36.53,36.57,36.52,36.57,39000.0,24.9158,24.9431,24.909,24.9431,39000.0
2010-11-18 14:45:00,36.57,36.71,36.56,36.71,75400.0,24.9431,25.0385,24.9362,25.0385,75400.0
2010-11-18 14:50:00,36.71,36.74,36.66,36.7,67300.0,25.0385,25.059,25.0044,25.0317,67300.0
2010-11-18 14:55:00,36.69,36.7,36.66,36.67,53800.0,25.0249,25.0317,25.0044,25.0113,53800.0
2010-11-18 15:00:00,36.68,36.72,36.66,36.68,39400.0,25.0181,25.0454,25.0044,25.0181,39400.0
2010-11-18 15:05:00,36.69,36.69,36.63,36.64,62800.0,25.0249,25.0249,24.984,24.9908,62800.0
2010-11-18 15:10:00,36.63,36.63,36.57,36.59,73700.0,24.984,24.984,24.9431,24.9567,73700.0
2010-11-18 15:15:00,36.6,36.63,36.59,36.62,120000.0,24.9635,24.984,24.9567,24.9772,120000.0
2010-11-18 15:20:00,36.62,36.62,36.54,36.54,52600.0,24.9772,24.9772,24.9226,24.9226,52600.0
2010-11-18 15:25:00,36.54,36.59,36.52,36.54,89500.0,24.9226,24.9567,24.909,24.9226,89500.0
2010-11-18 15:30:00,36.54,36.6,36.47,36.47,135500.0,24.9226,24.9635,24.8749,24.8749,135500.0
2010-11-18 15:35:00,36.47,36.51,36.44,36.49,137100.0,24.8749,24.9021,24.8544,24.8885,137100.0
2010-11-18 15:40:00,36.48,36.54,36.44,36.54,96000.0,24.8817,24.9226,24.8544,24.9226,96000.0
2010-11-18 15:45:00,36.53,36.58,36.53,36.53,176300.0,24.9158,24.9499,24.9158,24.9158,176300.0
2010-11-18 15:50:00,36.53,36.54,36.48,36.53,149000.0,24.9158,24.9226,24.8817,24.9158,149000.0
2010-11-18 15:55:00,36.54,36.56,36.53,36.55,269400.0,24.9226,24.9362,24.9158,24.9294,269400.0
2010-11-19 09:30:00,36.61,36.61,36.31,36.4,294900.0,24.9703,24.9703,24.7657,24.8271,294900.0
2010-11-19 09:35:00,36.4,36.47,36.26,36.26,39900.0,24.8271,24.8749,24.7316,24.7316,39900.0
2010-11-19 09:40:00,36.26,36.33,36.11,36.15,46600.0,24.7316,24.7794,24.6293,24.6566,46600.0
2010-11-19 09:45:00,36.14,36.21,36.09,36.11,29100.0,24.6498,24.6975,24.6157,24.6293,29100.0
2010-11-19 09:50:00,36.11,36.11,36.0,36.05,33800.0,24.6293,24.6293,24.5543,24.5884,33800.0
2010-11-19 09:55:00,36.04,36.04,36.0,36.04,27900.0,24.5816,24.5816,24.5543,24.5816,27900.0
2010-11-19 10:00:00,36.03,36.04,35.95,36.01,59000.0,24.5747,24.5816,24.5202,24.5611,59000.0
2010-11-19 10:05:00,36.0,36.08,35.97,36.07,76600.0,24.5543,24.6088,24.5338,24.602,76600.0
2010-11-19 10:10:00,36.08,36.09,36.0,36.07,97100.0,24.6088,24.6157,24.5543,24.602,97100.0
2010-11-19 10:15:00,36.07,36.08,36.02,36.03,33300.0,24.602,24.6088,24.5679,24.5747,33300.0
2010-11-19 10:20:00,36.02,36.07,36.01,36.02,37600.0,24.5679,24.602,24.5611,24.5679,37600.0
2010-11-19 10:25:00,36.01,36.1,36.0,36.03,39700.0,24.5611,24.6225,24.5543,24.5747,39700.0
2010-11-19 10:30:00,36.03,36.03,35.99,36.01,64200.0,24.5747,24.5747,24.5475,24.5611,64200.0
2010-11-19 10:35:00,36.01,36.02,35.98,36.01,49500.0,24.5611,24.5679,24.5406,24.5611,49500.0
2010-11-19 10:40:00,36.0,36.04,36.0,36.03,76700.0,24.5543,24.5816,24.5543,24.5747,76700.0
2010-11-19 10:45:00,36.03,36.09,36.03,36.05,25600.0,24.5747,24.6157,24.5747,24.5884,25600.0
2010-11-19 10:50:00,36.06,36.08,36.04,36.07,33600.0,24.5952,24.6088,24.5816,24.602,33600.0
2010-11-19 10:55:00,36.06,36.12,36.06,36.1,27000.0,24.5952,24.6361,24.5952,24.6225,27000.0
2010-11-19 11:00:00,36.1,36.11,36.06,36.08,38400.0,24.6225,24.6293,24.5952,24.6088,38400.0
2010-11-19 11:05:00,36.08,36.11,36.07,36.11,31900.0,24.6088,24.6293,24.602,24.6293,31900.0
2010-11-19 11:10:00,36.11,36.11,36.08,36.1,17200.0,24.6293,24.6293,24.6088,24.6225,17200.0
2010-11-19 11:15:00,36.11,36.12,36.09,36.1,18900.0,24.6293,24.6361,24.6157,24.6225,18900.0
2010-11-19 11:20:00,36.1,36.2,36.1,36.17,86700.0,24.6225,24.6907,24.6225,24.6702,86700.0
2010-11-19 11:25:00,36.17,36.22,36.17,36.18,38200.0,24.6702,24.7043,24.6702,24.6771,38200.0
2010-11-19 11:30:00,36.18,36.2,36.15,36.16,24000.0,24.6771,24.6907,24.6566,24.6634,24000.0
2010-11-19 11:35:00,36.16,36.16,36.11,36.12,30400.0,24.6634,24.6634,24.6293,24.6361,30400.0
2010-11-19 11:40:00,36.12,36.12,36.09,36.09,24000.0,24.6361,24.6361,24.6157,24.6157,24000.0
2010-11-19 11:45:00,36.09,36.12,36.09,36.1,19100.0,24.6157,24.6361,24.6157,24.6225,19100.0
2010-11-19 11:50:00,36.1,36.11,36.08,36.09,16800.0,24.6225,24.6293,24.6088,24.6157,16800.0
2010-11-19 11:55:00,36.08,36.09,36.05,36.05,35000.0,24.6088,24.6157,24.5884,24.5884,35000.0
2010-11-19 12:00:00,36.06,36.11,36.06,36.1,20900.0,24.5952,24.6293,24.5952,24.6225,20900.0
2010-11-19 12:05:00,36.11,36.12,36.08,36.12,35900.0,24.6293,24.6361,24.6088,24.6361,35900.0
2010-11-19 12:10:00,36.13,36.13,36.07,36.12,21400.0,24.643,24.643,24.602,24.6361,21400.0
2010-11-19 12:15:00,36.12,36.12,36.06,36.06,24800.0,24.6361,24.6361,24.5952,24.5952,24800.0
2010-11-19 12:20:00,36.06,36.08,36.05,36.07,20800.0,24.5952,24.6088,24.5884,24.602,20800.0
2010-11-19 12:25:00,36.06,36.07,36.06,36.06,8700.0,24.5952,24.602,24.5952,24.5952,8700.0
2010-11-19 12:30:00,36.07,36.09,36.06,36.08,25500.0,24.602,24.6157,24.5952,24.6088,25500.0
2010-11-19 12:35:00,36.08,36.1,36.07,36.1,29400.0,24.6088,24.6225,24.602,24.6225,29400.0
2010-11-19 12:40:00,36.09,36.12,36.09,36.12,27900.0,24.6157,24.6361,24.6157,24.6361,27900.0
2010-11-19 12:45:00,36.11,36.12,36.09,36.1,27900.0,24.6293,24.6361,24.6157,24.6225,27900.0
2010-11-19 12:50:00,36.11,36.14,36.11,36.13,17800.0,24.6293,24.6498,24.6293,24.643,17800.0
2010-11-19 12:55:00,36.14,36.23,36.13,36.21,36000.0,24.6498,24.7112,24.643,24.6975,36000.0
2010-11-19 13:00:00,36.2,36.22,36.18,36.22,29800.0,24.6907,24.7043,24.6771,24.7043,29800.0
2010-11-19 13:05:00,36.23,36.23,36.19,36.19,19400.0,24.7112,24.7112,24.6839,24.6839,19400.0
2010-11-19 13:10:00,36.19,36.2,36.13,36.13,27600.0,24.6839,24.6907,24.643,24.643,27600.0
2010-11-19 13:15:00,36.15,36.17,36.13,36.16,11500.0,24.6566,24.6702,24.643,24.6634,11500.0
2010-11-19 13:20:00,36.17,36.17,36.15,36.15,10500.0,24.6702,24.6702,24.6566,24.6566,10500.0
2010-11-19 13:25:00,36.15,36.18,36.15,36.16,21800.0,24.6566,24.6771,24.6566,24.6634,21800.0
2010-11-19 13:30:00,36.16,36.18,36.16,36.17,12700.0,24.6634,24.6771,24.6634,24.6702,12700.0
2010-11-19 13:35:00,36.17,36.25,36.17,36.23,23500.0,24.6702,24.7248,24.6702,24.7112,23500.0
2010-11-19 13:40:00,36.23,36.23,36.2,36.2,10100.0,24.7112,24.7112,24.6907,24.6907,10100.0
2010-11-19 13:45:00,36.2,36.2,36.15,36.16,13900.0,24.6907,24.6907,24.6566,24.6634,13900.0
2010-11-19 13:50:00,36.16,36.17,36.15,36.15,8400.0,24.6634,24.6702,24.6566,24.6566,8400.0
2010-11-19 13:55:00,36.15,36.19,36.13,36.19,34900.0,24.6566,24.6839,24.643,24.6839,34900.0
2010-11-19 14:00:00,36.19,36.25,36.18,36.25,26300.0,24.6839,24.7248,24.6771,24.7248,26300.0
2010-11-19 14:05:00,36.25,36.25,36.23,36.23,19200.0,24.7248,24.7248,24.7112,24.7112,19200.0
2010-11-19 14:10:00,36.22,36.23,36.2,36.22,25500.0,24.7043,24.7112,24.6907,24.7043,25500.0
2010-11-19 14:15:00,36.22,36.25,36.22,36.25,9400.0,24.7043,24.7248,24.7043,24.7248,9400.0
2010-11-19 14:20:00,36.25,36.25,36.2,36.2,16700.0,24.7248,24.7248,24.6907,24.6907,16700.0
2010-11-19 14:25:00,36.2,36.2,36.19,36.19,10000.0,24.6907,24.6907,24.6839,24.6839,10000.0
2010-11-19 14:30:00,36.19,36.2,36.16,36.17,24400.0,24.6839,24.6907,24.6634,24.6702,24400.0
2010-11-19 14:35:00,36.17,36.21,36.16,36.21,20000.0,24.6702,24.6975,24.6634,24.6975,20000.0
2010-11-19 14:40:00,36.21,36.24,36.21,36.23,17700.0,24.6975,24.718,24.6975,24.7112,17700.0
2010-11-19 14:45:00,36.24,36.24,36.22,36.22,15400.0,24.718,24.718,24.7043,24.7043,15400.0
2010-11-19 14:50:00,36.22,36.23,36.22,36.22,18800.0,24.7043,24.7112,24.7043,24.7043,18800.0
2010-11-19 14:55:00,36.22,36.23,36.16,36.16,35000.0,24.7043,24.7112,24.6634,24.6634,35000.0
2010-11-19 15:00:00,36.16,36.19,36.15,36.18,37500.0,24.6634,24.6839,24.6566,24.6771,37500.0
2010-11-19 15:05:00,36.19,36.19,36.18,36.19,16200.0,24.6839,24.6839,24.6771,24.6839,16200.0
2010-11-19 15:10:00,36.19,36.19,36.15,36.15,32000.0,24.6839,24.6839,24.6566,24.6566,32000.0
2010-11-19 15:15:00,36.15,36.16,36.15,36.15,27300.0,24.6566,24.6634,24.6566,24.6566,27300.0
2010-11-19 15:20:00,36.15,36.2,36.15,36.2,42700.0,24.6566,24.6907,24.6566,24.6907,42700.0
2010-11-19 15:25:00,36.19,36.2,36.19,36.2,51200.0,24.6839,24.6907,24.6839,24.6907,51200.0
2010-11-19 15:30:00,36.19,36.22,36.19,36.21,70300.0,24.6839,24.7043,24.6839,24.6975,70300.0
2010-11-19 15:35:00,36.22,36.22,36.17,36.17,61600.0,24.7043,24.7043,24.6702,24.6702,61600.0
2010-11-19 15:40:00,36.18,36.2,36.17,36.19,67300.0,24.6771,24.6907,24.6702,24.6839,67300.0
2010-11-19 15:45:00,36.2,36.24,36.19,36.22,80500.0,24.6907,24.718,24.6839,24.7043,80500.0
2010-11-19 15:50:00,36.22,36.22,36.2,36.21,64800.0,24.7043,24.7043,24.6907,24.6975,64800.0
2010-11-19 15:55:00,36.2,36.24,36.19,36.21,144300.0,24.6907,24.718,24.6839,24.6975,144300.0
2010-11-22 09:30:00,36.42,36.42,36.1,36.15,40200.0,24.8407,24.8407,24.6225,24.6566,40200.0
2010-11-22 09:35:00,36.14,36.23,36.13,36.23,21400.0,24.6498,24.7112,24.643,24.7112,21400.0
2010-11-22 09:40:00,36.23,36.23,36.08,36.08,21100.0,24.7112,24.7112,24.6088,24.6088,21100.0
2010-11-22 09:45:00,36.07,36.18,36.05,36.14,26200.0,24.602,24.6771,24.5884,24.6498,26200.0
2010-11-22 09:50:00,36.14,36.15,36.1,36.14,17900.0,24.6498,24.6566,24.6225,24.6498,17900.0
2010-11-22 09:55:00,36.14,36.21,36.12,36.17,23000.0,24.6498,24.6975,24.6361,24.6702,23000.0
2010-11-22 10:00:00,36.17,36.19,36.12,36.12,16800.0,24.6702,24.6839,24.6361,24.6361,16800.0
2010-11-22 10:05:00,36.12,36.15,36.09,36.1,25100.0,24.6361,24.6566,24.6157,24.6225,25100.0
2010-11-22 10:10:00,36.09,36.14,36.09,36.13,21200.0,24.6157,24.6498,24.6157,24.643,21200.0
2010-11-22 10:15:00,36.13,36.18,36.12,36.16,17100.0,24.643,24.6771,24.6361,24.6634,17100.0
2010-11-22 10:20:00,36.16,36.16,36.08,36.09,14600.0,24.6634,24.6634,24.6088,24.6157,14600.0
2010-11-22 10:25:00,36.08,36.12,36.05,36.05,16300.0,24.6088,24.6361,24.5884,24.5884,16300.0
2010-11-22 10:30:00,36.05,36.07,35.95,35.98,23700.0,24.5884,24.602,24.5202,24.5406,23700.0
2010-11-22 10:35:00,35.98,36.05,35.97,36.04,19900.0,24.5406,24.5884,24.5338,24.5816,19900.0
2010-11-22 10:40:00,36.04,36.07,36.01,36.05,20300.0,24.5816,24.602,24.5611,24.5884,20300.0
2010-11-22 10:45:00,36.06,36.07,36.0,36.0,23600.0,24.5952,24.602,24.5543,24.5543,23600.0
2010-11-22 10:50:00,36.01,36.05,36.01,36.04,28600.0,24.5611,24.5884,24.5611,24.5816,28600.0
2010-11-22 10:55:00,36.04,36.06,36.0,36.03,14400.0,24.5816,24.5952,24.5543,24.5747,14400.0
2010-11-22 11:00:00,36.03,36.04,36.0,36.0,37100.0,24.5747,24.5816,24.5543,24.5543,37100.0
2010-11-22 11:05:00,36.0,36.08,36.0,36.08,15400.0,24.5543,24.6088,24.5543,24.6088,15400.0
2010-11-22 11:10:00,36.09,36.13,36.07,36.11,20400.0,24.6157,24.643,24.602,24.6293,20400.0
2010-11-22 11:15:00,36.1,36.13,36.09,36.12,13900.0,24.6225,24.643,24.6157,24.6361,13900.0
2010-11-22 11:20:00,36.12,36.14,36.06,36.06,13200.0,24.6361,24.6498,24.5952,24.5952,13200.0
2010-11-22 11:25:00,36.05,36.06,36.03,36.06,9500.0,24.5884,24.5952,24.5747,24.5952,9500.0
2010-11-22 11:30:00,36.06,36.06,36.02,36.02,8700.0,24.5952,24.5952,24.5679,24.5679,8700.0
2010-11-22 11:35:00,36.02,36.05,35.97,36.05,14200.0,24.5679,24.5884,24.5338,24.5884,14200.0
2010-11-22 11:40:00,36.05,36.06,36.03,36.04,7000.0,24.5884,24.5952,24.5747,24.5816,7000.0
2010-11-22 11:45:00,36.04,36.06,36.04,36.06,12700.0,24.5816,24.5952,24.5816,24.5952,12700.0
2010-11-22 11:50:00,36.06,36.06,36.02,36.05,9000.0,24.5952,24.5952,24.5679,24.5884,9000.0
2010-11-22 11:55:00,36.04,36.05,35.99,35.99,14300.0,24.5816,24.5884,24.5475,24.5475,14300.0
2010-11-22 12:00:00,35.99,35.99,35.92,35.92,19600.0,24.5475,24.5475,24.4997,24.4997,19600.0
2010-11-22 12:05:00,35.92,35.95,35.92,35.93,8700.0,24.4997,24.5202,24.4997,24.5065,8700.0
2010-11-22 12:10:00,35.92,35.92,35.9,35.91,7800.0,24.4997,24.4997,24.4861,24.4929,7800.0
2010-11-22 12:15:00,35.92,35.95,35.92,35.95,8700.0,24.4997,24.5202,24.4997,24.5202,8700.0
2010-11-22 12:20:00,35.96,35.96,35.93,35.93,14100.0,24.527,24.527,24.5065,24.5065,14100.0
2010-11-22 12:25:00,35.93,35.93,35.78,35.78,18400.0,24.5065,24.5065,24.4042,24.4042,18400.0
2010-11-22 12:30:00,35.78,35.81,35.74,35.81,21300.0,24.4042,24.4247,24.3769,24.4247,21300.0
2010-11-22 12:35:00,35.82,35.83,35.78,35.82,8200.0,24.4315,24.4383,24.4042,24.4315,8200.0
2010-11-22 12:40:00,35.83,35.83,35.78,35.8,10700.0,24.4383,24.4383,24.4042,24.4179,10700.0
2010-11-22 12:45:00,35.79,35.8,35.71,35.76,15800.0,24.411,24.4179,24.3565,24.3906,15800.0
2010-11-22 12:50:00,35.76,35.81,35.74,35.8,14900.0,24.3906,24.4247,24.3769,24.4179,14900.0
2010-11-22 12:55:00,35.8,35.83,35.8,35.83,8300.0,24.4179,24.4383,24.4179,24.4383,8300.0
2010-11-22 13:00:00,35.83,35.83,35.8,35.82,11500.0,24.4383,24.4383,24.4179,24.4315,11500.0
2010-11-22 13:05:00,35.81,35.83,35.81,35.82,14800.0,24.4247,24.4383,24.4247,24.4315,14800.0
2010-11-22 13:10:00,35.81,35.83,35.81,35.82,13400.0,24.4247,24.4383,24.4247,24.4315,13400.0
2010-11-22 13:15:00,35.82,35.83,35.8,35.83,8900.0,24.4315,24.4383,24.4179,24.4383,8900.0
2010-11-22 13:20:00,35.82,35.82,35.78,35.8,17200.0,24.4315,24.4315,24.4042,24.4179,17200.0
2010-11-22 13:25:00,35.8,35.85,35.8,35.83,9500.0,24.4179,24.452,24.4179,24.4383,9500.0
2010-11-22 13:30:00,35.83,35.84,35.81,35.82,27200.0,24.4383,24.4452,24.4247,24.4315,27200.0
2010-11-22 13:35:00,35.83,35.84,35.83,35.84,12400.0,24.4383,24.4452,24.4383,24.4452,12400.0
2010-11-22 13:40:00,35.84,35.87,35.83,35.85,13700.0,24.4452,24.4656,24.4383,24.452,13700.0
2010-11-22 13:45:00,35.85,35.9,35.85,35.85,8500.0,24.452,24.4861,24.452,24.452,8500.0
2010-11-22 13:50:00,35.85,35.91,35.85,35.89,20700.0,24.452,24.4929,24.452,24.4793,20700.0
2010-11-22 13:55:00,35.88,35.92,35.88,35.91,7300.0,24.4724,24.4997,24.4724,24.4929,7300.0
2010-11-22 14:00:00,35.91,35.98,35.91,35.97,15500.0,24.4929,24.5406,24.4929,24.5338,15500.0
2010-11-22 14:05:00,35.97,35.97,35.91,35.93,17900.0,24.5338,24.5338,24.4929,24.5065,17900.0
2010-11-22 14:10:00,35.93,35.96,35.92,35.96,13900.0,24.5065,24.527,24.4997,24.527,13900.0
2010-11-22 14:15:00,35.96,36.04,35.96,35.99,21600.0,24.527,24.5816,24.527,24.5475,21600.0
2010-11-22 14:20:00,36.0,36.0,35.94,35.97,23300.0,24.5543,24.5543,24.5134,24.5338,23300.0
2010-11-22 14:25:00,35.98,35.98,35.91,35.92,12700.0,24.5406,24.5406,24.4929,24.4997,12700.0
2010-11-22 14:30:00,35.92,35.97,35.91,35.93,17300.0,24.4997,24.5338,24.4929,24.5065,17300.0
2010-11-22 14:35:00,35.94,36.0,35.93,36.0,24700.0,24.5134,24.5543,24.5065,24.5543,24700.0
2010-11-22 14:40:00,35.99,36.0,35.95,35.98,12000.0,24.5475,24.5543,24.5202,24.5406,12000.0
2010-11-22 14:45:00,35.99,36.08,35.99,36.07,27400.0,24.5475,24.6088,24.5475,24.602,27400.0
2010-11-22 14:50:00,36.06,36.08,36.05,36.07,16500.0,24.5952,24.6088,24.5884,24.602,16500.0
2010-11-22 14:55:00,36.07,36.08,36.04,36.05,15600.0,24.602,24.6088,24.5816,24.5884,15600.0
2010-11-22 15:00:00,36.04,36.1,36.04,36.08,22500.0,24.5816,24.6225,24.5816,24.6088,22500.0
2010-11-22 15:05:00,36.09,36.09,36.08,36.09,25000.0,24.6157,24.6157,24.6088,24.6157,25000.0
2010-11-22 15:10:00,36.08,36.09,36.05,36.07,24300.0,24.6088,24.6157,24.5884,24.602,24300.0
2010-11-22 15:15:00,36.07,36.13,36.07,36.12,25400.0,24.602,24.643,24.602,24.6361,25400.0
2010-11-22 15:20:00,36.12,36.16,36.12,36.13,27800.0,24.6361,24.6634,24.6361,24.643,27800.0
2010-11-22 15:25:00,36.13,36.14,36.08,36.1,15900.0,24.643,24.6498,24.6088,24.6225,15900.0
2010-11-22 15:30:00,36.1,36.12,36.06,36.11,22600.0,24.6225,24.6361,24.5952,24.6293,22600.0
2010-11-22 15:35:00,36.11,36.15,36.08,36.14,45700.0,24.6293,24.6566,24.6088,24.6498,45700.0
2010-11-22 15:40:00,36.15,36.2,36.14,36.17,42800.0,24.6566,24.6907,24.6498,24.6702,42800.0
2010-11-22 15:45:00,36.17,36.21,36.16,36.2,34000.0,24.6702,24.6975,24.6634,24.6907,34000.0
2010-11-22 15:50:00,36.2,36.23,36.19,36.21,56700.0,24.6907,24.7112,24.6839,24.6975,56700.0
2010-11-22 15:55:00,36.21,36.22,36.2,36.21,95800.0,24.6975,24.7043,24.6907,24.6975,95800.0
2010-11-23 09:30:00,35.75,36.01,35.73,35.89,47500.0,24.3838,24.5611,24.3701,24.4793,47500.0
2010-11-23 09:35:00,35.87,35.9,35.83,35.83,15700.0,24.4656,24.4861,24.4383,24.4383,15700.0
2010-11-23 09:40:00,35.82,35.9,35.77,35.84,21400.0,24.4315,24.4861,24.3974,24.4452,21400.0
2010-11-23 09:45:00,35.83,35.88,35.82,35.84,18500.0,24.4383,24.4724,24.4315,24.4452,18500.0
2010-11-23 09:50:00,35.85,35.85,35.72,35.72,28600.0,24.452,24.452,24.3633,24.3633,28600.0
2010-11-23 09:55:00,35.72,35.76,35.68,35.76,33600.0,24.3633,24.3906,24.336,24.3906,33600.0
2010-11-23 10:00:00,35.73,35.89,35.69,35.88,43100.0,24.3701,24.4793,24.3428,24.4724,43100.0
2010-11-23 10:05:00,35.87,35.88,35.81,35.82,32700.0,24.4656,24.4724,24.4247,24.4315,32700.0
2010-11-23 10:10:00,35.83,35.83,35.72,35.78,35400.0,24.4383,24.4383,24.3633,24.4042,35400.0
2010-11-23 10:15:00,35.78,35.92,35.78,35.85,15600.0,24.4042,24.4997,24.4042,24.452,15600.0
2010-11-23 10:20:00,35.86,35.87,35.81,35.85,19300.0,24.4588,24.4656,24.4247,24.452,19300.0
2010-11-23 10:25:00,35.86,35.87,35.77,35.84,14200.0,24.4588,24.4656,24.3974,24.4452,14200.0
2010-11-23 10:30:00,35.84,35.84,35.8,35.8,10900.0,24.4452,24.4452,24.4179,24.4179,10900.0
2010-11-23 10:35:00,35.81,35.89,35.81,35.87,15300.0,24.4247,24.4793,24.4247,24.4656,15300.0
2010-11-23 10:40:00,35.88,35.93,35.86,35.9,14500.0,24.4724,24.5065,24.4588,24.4861,14500.0
2010-11-23 10:45:00,35.91,35.93,35.85,35.86,11500.0,24.4929,24.5065,24.452,24.4588,11500.0
2010-11-23 10:50:00,35.85,35.9,35.85,35.87,9500.0,24.452,24.4861,24.452,24.4656,9500.0
2010-11-23 10:55:00,35.86,35.94,35.86,35.93,8200.0,24.4588,24.5134,24.4588,24.5065,8200.0
2010-11-23 11:00:00,35.93,35.93,35.86,35.87,29400.0,24.5065,24.5065,24.4588,24.4656,29400.0
2010-11-23 11:05:00,35.87,35.92,35.85,35.92,19500.0,24.4656,24.4997,24.452,24.4997,19500.0
2010-11-23 11:10:00,35.93,35.94,35.89,35.92,40400.0,24.5065,24.5134,24.4793,24.4997,40400.0
2010-11-23 11:15:00,35.9,35.94,35.89,35.92,15400.0,24.4861,24.5134,24.4793,24.4997,15400.0
2010-11-23 11:20:00,35.92,35.94,35.9,35.91,32100.0,24.4997,24.5134,24.4861,24.4929,32100.0
2010-11-23 11:25:00,35.91,35.93,35.81,35.83,31200.0,24.4929,24.5065,24.4247,24.4383,31200.0
2010-11-23 11:30:00,35.81,35.81,35.73,35.73,18900.0,24.4247,24.4247,24.3701,24.3701,18900.0
2010-11-23 11:35:00,35.73,35.79,35.72,35.78,15200.0,24.3701,24.411,24.3633,24.4042,15200.0
2010-11-23 11:40:00,35.77,35.79,35.66,35.66,55000.0,24.3974,24.411,24.3224,24.3224,55000.0
2010-11-23 11:45:00,35.66,35.68,35.66,35.67,9600.0,24.3224,24.336,24.3224,24.3292,9600.0
2010-11-23 11:50:00,35.67,35.67,35.62,35.66,23700.0,24.3292,24.3292,24.2951,24.3224,23700.0
2010-11-23 11:55:00,35.66,35.69,35.64,35.64,14700.0,24.3224,24.3428,24.3087,24.3087,14700.0
2010-11-23 12:00:00,35.64,35.66,35.64,35.64,7100.0,24.3087,24.3224,24.3087,24.3087,7100.0
2010-11-23 12:05:00,35.64,35.71,35.63,35.71,13300.0,24.3087,24.3565,24.3019,24.3565,13300.0
2010-11-23 12:10:00,35.7,35.72,35.68,35.7,11400.0,24.3497,24.3633,24.336,24.3497,11400.0
2010-11-23 12:15:00,35.7,35.71,35.66,35.68,8500.0,24.3497,24.3565,24.3224,24.336,8500.0
2010-11-23 12:20:00,35.68,35.69,35.66,35.68,12300.0,24.336,24.3428,24.3224,24.336,12300.0
2010-11-23 12:25:00,35.69,35.69,35.67,35.68,5300.0,24.3428,24.3428,24.3292,24.336,5300.0
2010-11-23 12:30:00,35.69,35.72,35.66,35.68,9100.0,24.3428,24.3633,24.3224,24.336,9100.0
2010-11-23 12:35:00,35.68,35.68,35.64,35.66,17800.0,24.336,24.336,24.3087,24.3224,17800.0
2010-11-23 12:40:00,35.66,35.71,35.66,35.71,9700.0,24.3224,24.3565,24.3224,24.3565,9700.0
2010-11-23 12:45:00,35.71,35.73,35.7,35.71,9600.0,24.3565,24.3701,24.3497,24.3565,9600.0
2010-11-23 12:50:00,35.71,35.77,35.71,35.75,13600.0,24.3565,24.3974,24.3565,24.3838,13600.0
2010-11-23 12:55:00,35.75,35.75,35.73,35.73,4600.0,24.3838,24.3838,24.3701,24.3701,4600.0
2010-11-23 13:00:00,35.74,35.74,35.71,35.72,6700.0,24.3769,24.3769,24.3565,24.3633,6700.0
2010-11-23 13:05:00,35.73,35.76,35.71,35.71,10100.0,24.3701,24.3906,24.3565,24.3565,10100.0
2010-11-23 13:10:00,35.71,35.73,35.69,35.71,22600.0,24.3565,24.3701,24.3428,24.3565,22600.0
2010-11-23 13:15:00,35.7,35.7,35.67,35.69,11300.0,24.3497,24.3497,24.3292,24.3428,11300.0
2010-11-23 13:20:00,35.68,35.69,35.66,35.67,15000.0,24.336,24.3428,24.3224,24.3292,15000.0
2010-11-23 13:25:00,35.68,35.71,35.68,35.71,14400.0,24.336,24.3565,24.336,24.3565,14400.0
2010-11-23 13:30:00,35.71,35.73,35.69,35.7,20700.0,24.3565,24.3701,24.3428,24.3497,20700.0
2010-11-23 13:35:00,35.71,35.71,35.66,35.68,15400.0,24.3565,24.3565,24.3224,24.336,15400.0
2010-11-23 13:40:00,35.68,35.71,35.68,35.69,7800.0,24.336,24.3565,24.336,24.3428,7800.0
2010-11-23 13:45:00,35.69,35.69,35.64,35.64,12400.0,24.3428,24.3428,24.3087,24.3087,12400.0
2010-11-23 13:50:00,35.64,35.66,35.64,35.65,10600.0,24.3087,24.3224,24.3087,24.3156,10600.0
2010-11-23 13:55:00,35.65,35.66,35.62,35.65,15800.0,24.3156,24.3224,24.2951,24.3156,15800.0
2010-11-23 14:00:00,35.66,35.7,35.62,35.64,42100.0,24.3224,24.3497,24.2951,24.3087,42100.0
2010-11-23 14:05:00,35.64,35.68,35.64,35.65,12300.0,24.3087,24.336,24.3087,24.3156,12300.0
2010-11-23 14:10:00,35.65,35.68,35.63,35.66,16000.0,24.3156,24.336,24.3019,24.3224,16000.0
2010-11-23 14:15:00,35.66,35.67,35.62,35.62,20400.0,24.3224,24.3292,24.2951,24.2951,20400.0
2010-11-23 14:20:00,35.62,35.63,35.6,35.62,16000.0,24.2951,24.3019,24.2815,24.2951,16000.0
2010-11-23 14:25:00,35.62,35.67,35.62,35.65,21800.0,24.2951,24.3292,24.2951,24.3156,21800.0
2010-11-23 14:30:00,35.64,35.65,35.61,35.64,15600.0,24.3087,24.3156,24.2883,24.3087,15600.0
2010-11-23 14:35:00,35.64,35.68,35.63,35.63,18900.0,24.3087,24.336,24.3019,24.3019,18900.0
2010-11-23 14:40:00,35.63,35.67,35.61,35.67,19200.0,24.3019,24.3292,24.2883,24.3292,19200.0
2010-11-23 14:45:00,35.66,35.66,35.61,35.64,13000.0,24.3224,24.3224,24.2883,24.3087,13000.0
2010-11-23 14:50:00,35.64,35.71,35.64,35.7,16100.0,24.3087,24.3565,24.3087,24.3497,16100.0
2010-11-23 14:55:00,35.71,35.74,35.7,35.74,40900.0,24.3565,24.3769,24.3497,24.3769,40900.0
2010-11-23 15:00:00,35.74,35.77,35.74,35.75,51500.0,24.3769,24.3974,24.3769,24.3838,51500.0
2010-11-23 15:05:00,35.76,35.81,35.75,35.8,49000.0,24.3906,24.4247,24.3838,24.4179,49000.0
2010-11-23 15:10:00,35.79,35.83,35.75,35.83,56100.0,24.411,24.4383,24.3838,24.4383,56100.0
2010-11-23 15:15:00,35.83,35.83,35.79,35.79,48300.0,24.4383,24.4383,24.411,24.411,48300.0
2010-11-23 15:20:00,35.79,35.8,35.77,35.8,25600.0,24.411,24.4179,24.3974,24.4179,25600.0
2010-11-23 15:25:00,35.8,35.85,35.79,35.83,47100.0,24.4179,24.452,24.411,24.4383,47100.0
2010-11-23 15:30:00,35.83,35.86,35.79,35.79,49000.0,24.4383,24.4588,24.411,24.411,49000.0
2010-11-23 15:35:00,35.79,35.88,35.79,35.87,80500.0,24.411,24.4724,24.411,24.4656,80500.0
2010-11-23 15:40:00,35.87,35.91,35.85,35.9,97000.0,24.4656,24.4929,24.452,24.4861,97000.0
2010-11-23 15:45:00,35.91,35.94,35.9,35.92,135500.0,24.4929,24.5134,24.4861,24.4997,135500.0
2010-11-23 15:50:00,35.92,35.94,35.91,35.93,318800.0,24.4997,24.5134,24.4929,24.5065,318800.0
2010-11-23 15:55:00,35.93,35.97,35.92,35.96,200100.0,24.5065,24.5338,24.4997,24.527,200100.0
2010-11-24 09:30:00,36.17,36.38,36.09,36.2,40100.0,24.6702,24.8135,24.6157,24.6907,40100.0
2010-11-24 09:35:00,36.2,36.21,36.03,36.03,19100.0,24.6907,24.6975,24.5747,24.5747,19100.0
2010-11-24 09:40:00,36.05,36.06,35.96,36.01,24000.0,24.5884,24.5952,24.527,24.5611,24000.0
2010-11-24 09:45:00,36.02,36.04,35.9,35.91,24700.0,24.5679,24.5816,24.4861,24.4929,24700.0
2010-11-24 09:50:00,35.92,35.95,35.89,35.95,24300.0,24.4997,24.5202,24.4793,24.5202,24300.0
2010-11-24 09:55:00,35.96,36.02,35.88,35.89,25400.0,24.527,24.5679,24.4724,24.4793,25400.0
2010-11-24 10:00:00,35.9,35.95,35.84,35.86,21800.0,24.4861,24.5202,24.4452,24.4588,21800.0
2010-11-24 10:05:00,35.87,35.89,35.82,35.84,18000.0,24.4656,24.4793,24.4315,24.4452,18000.0
2010-11-24 10:10:00,35.85,35.86,35.8,35.8,10600.0,24.452,24.4588,24.4179,24.4179,10600.0
2010-11-24 10:15:00,35.81,35.87,35.8,35.87,11600.0,24.4247,24.4656,24.4179,24.4656,11600.0
2010-11-24 10:20:00,35.87,35.95,35.87,35.95,10200.0,24.4656,24.5202,24.4656,24.5202,10200.0
2010-11-24 10:25:00,35.95,36.03,35.95,35.95,7300.0,24.5202,24.5747,24.5202,24.5202,7300.0
2010-11-24 10:30:00,35.96,35.98,35.94,35.97,11800.0,24.527,24.5406,24.5134,24.5338,11800.0
2010-11-24 10:35:00,35.96,36.05,35.96,36.05,11200.0,24.527,24.5884,24.527,24.5884,11200.0
2010-11-24 10:40:00,36.06,36.06,36.01,36.04,8800.0,24.5952,24.5952,24.5611,24.5816,8800.0
2010-11-24 10:45:00,36.04,36.09,35.99,35.99,12400.0,24.5816,24.6157,24.5475,24.5475,12400.0
2010-11-24 10:50:00,35.99,35.99,35.96,35.98,12600.0,24.5475,24.5475,24.527,24.5406,12600.0
2010-11-24 10:55:00,35.98,35.99,35.97,35.99,8500.0,24.5406,24.5475,24.5338,24.5475,8500.0
2010-11-24 11:00:00,35.98,35.99,35.95,35.98,8800.0,24.5406,24.5475,24.5202,24.5406,8800.0
2010-11-24 11:05:00,35.99,36.04,35.99,36.02,6400.0,24.5475,24.5816,24.5475,24.5679,6400.0
2010-11-24 11:10:00,36.03,36.08,36.02,36.02,8200.0,24.5747,24.6088,24.5679,24.5679,8200.0
2010-11-24 11:15:00,36.01,36.06,36.01,36.02,7500.0,24.5611,24.5952,24.5611,24.5679,7500.0
2010-11-24 11:20:00,36.01,36.06,36.0,36.05,6700.0,24.5611,24.5952,24.5543,24.5884,6700.0
2010-11-24 11:25:00,36.03,36.04,36.01,36.01,5400.0,24.5747,24.5816,24.5611,24.5611,5400.0
2010-11-24 11:30:00,36.01,36.07,36.01,36.06,5500.0,24.5611,24.602,24.5611,24.5952,5500.0
2010-11-24 11:35:00,36.05,36.05,36.01,36.01,5500.0,24.5884,24.5884,24.5611,24.5611,5500.0
2010-11-24 11:40:00,36.02,36.04,36.02,36.02,4900.0,24.5679,24.5816,24.5679,24.5679,4900.0
2010-11-24 11:45:00,36.01,36.02,35.96,35.97,10200.0,24.5611,24.5679,24.527,24.5338,10200.0
2010-11-24 11:50:00,35.97,36.0,35.97,35.99,7500.0,24.5338,24.5543,24.5338,24.5475,7500.0
2010-11-24 11:55:00,35.99,36.04,35.99,36.04,5400.0,24.5475,24.5816,24.5475,24.5816,5400.0
2010-11-24 12:00:00,36.05,36.07,36.02,36.06,9200.0,24.5884,24.602,24.5679,24.5952,9200.0
2010-11-24 12:05:00,36.05,36.05,36.0,36.0,6300.0,24.5884,24.5884,24.5543,24.5543,6300.0
2010-11-24 12:10:00,36.01,36.04,36.01,36.03,4700.0,24.5611,24.5816,24.5611,24.5747,4700.0
2010-11-24 12:15:00,36.04,36.06,36.04,36.04,7800.0,24.5816,24.5952,24.5816,24.5816,7800.0
2010-11-24 12:20:00,36.04,36.04,36.01,36.01,4700.0,24.5816,24.5816,24.5611,24.5611,4700.0
2010-11-24 12:25:00,36.01,36.01,35.97,35.99,7800.0,24.5611,24.5611,24.5338,24.5475,7800.0
2010-11-24 12:30:00,35.99,36.01,35.99,36.0,9500.0,24.5475,24.5611,24.5475,24.5543,9500.0
2010-11-24 12:35:00,36.0,36.01,35.99,35.99,4000.0,24.5543,24.5611,24.5475,24.5475,4000.0
2010-11-24 12:40:00,35.99,36.0,35.97,35.97,4800.0,24.5475,24.5543,24.5338,24.5338,4800.0
2010-11-24 12:45:00,35.97,35.98,35.95,35.95,6700.0,24.5338,24.5406,24.5202,24.5202,6700.0
2010-11-24 12:50:00,35.95,35.98,35.95,35.98,7700.0,24.5202,24.5406,24.5202,24.5406,7700.0
2010-11-24 12:55:00,35.98,36.0,35.98,36.0,4700.0,24.5406,24.5543,24.5406,24.5543,4700.0
2010-11-24 13:00:00,35.99,36.0,35.99,36.0,4100.0,24.5475,24.5543,24.5475,24.5543,4100.0
2010-11-24 13:05:00,35.99,36.0,35.98,35.98,5600.0,24.5475,24.5543,24.5406,24.5406,5600.0
2010-11-24 13:10:00,35.99,35.99,35.97,35.97,10600.0,24.5475,24.5475,24.5338,24.5338,10600.0
2010-11-24 13:15:00,35.97,35.98,35.97,35.97,6100.0,24.5338,24.5406,24.5338,24.5338,6100.0
2010-11-24 13:20:00,35.97,36.05,35.97,36.04,18400.0,24.5338,24.5884,24.5338,24.5816,18400.0
2010-11-24 13:25:00,36.05,36.05,36.03,36.05,8900.0,24.5884,24.5884,24.5747,24.5884,8900.0
2010-11-24 13:30:00,36.05,36.1,36.05,36.1,16700.0,24.5884,24.6225,24.5884,24.6225,16700.0
2010-11-24 13:35:00,36.1,36.12,36.09,36.12,7000.0,24.6225,24.6361,24.6157,24.6361,7000.0
2010-11-24 13:40:00,36.11,36.15,36.1,36.15,19500.0,24.6293,24.6566,24.6225,24.6566,19500.0
2010-11-24 13:45:00,36.14,36.17,36.14,36.16,13600.0,24.6498,24.6702,24.6498,24.6634,13600.0
2010-11-24 13:50:00,36.16,36.16,36.14,36.14,12400.0,24.6634,24.6634,24.6498,24.6498,12400.0
2010-11-24 13:55:00,36.15,36.16,36.14,36.16,4500.0,24.6566,24.6634,24.6498,24.6634,4500.0
2010-11-24 14:00:00,36.15,36.16,36.14,36.15,6400.0,24.6566,24.6634,24.6498,24.6566,6400.0
2010-11-24 14:05:00,36.15,36.16,36.13,36.13,12400.0,24.6566,24.6634,24.643,24.643,12400.0
2010-11-24 14:10:00,36.12,36.13,36.09,36.09,10300.0,24.6361,24.643,24.6157,24.6157,10300.0
2010-11-24 14:15:00,36.09,36.12,36.09,36.12,10000.0,24.6157,24.6361,24.6157,24.6361,10000.0
2010-11-24 14:20:00,36.12,36.12,36.11,36.12,3400.0,24.6361,24.6361,24.6293,24.6361,3400.0
2010-11-24 14:25:00,36.12,36.15,36.11,36.15,15400.0,24.6361,24.6566,24.6293,24.6566,15400.0
2010-11-24 14:30:00,36.15,36.17,36.15,36.17,6700.0,24.6566,24.6702,24.6566,24.6702,6700.0
2010-11-24 14:35:00,36.17,36.2,36.14,36.14,19600.0,24.6702,24.6907,24.6498,24.6498,19600.0
2010-11-24 14:40:00,36.14,36.15,36.09,36.1,15000.0,24.6498,24.6566,24.6157,24.6225,15000.0
2010-11-24 14:45:00,36.1,36.1,36.09,36.09,8400.0,24.6225,24.6225,24.6157,24.6157,8400.0
2010-11-24 14:50:00,36.1,36.12,36.09,36.11,15900.0,24.6225,24.6361,24.6157,24.6293,15900.0
2010-11-24 14:55:00,36.11,36.11,36.08,36.1,10700.0,24.6293,24.6293,24.6088,24.6225,10700.0
2010-11-24 15:00:00,36.1,36.16,36.09,36.16,18900.0,24.6225,24.6634,24.6157,24.6634,18900.0
2010-11-24 15:05:00,36.16,36.16,36.1,36.11,12200.0,24.6634,24.6634,24.6225,24.6293,12200.0
2010-11-24 15:10:00,36.12,36.12,36.07,36.07,11400.0,24.6361,24.6361,24.602,24.602,11400.0
2010-11-24 15:15:00,36.07,36.09,36.07,36.07,9600.0,24.602,24.6157,24.602,24.602,9600.0
2010-11-24 15:20:00,36.08,36.15,36.07,36.12,23500.0,24.6088,24.6566,24.602,24.6361,23500.0
2010-11-24 15:25:00,36.13,36.13,36.09,36.1,19300.0,24.643,24.643,24.6157,24.6225,19300.0
2010-11-24 15:30:00,36.1,36.12,36.08,36.12,34000.0,24.6225,24.6361,24.6088,24.6361,34000.0
2010-11-24 15:35:00,36.12,36.12,36.11,36.11,14700.0,24.6361,24.6361,24.6293,24.6293,14700.0
2010-11-24 15:40:00,36.11,36.12,36.09,36.11,33800.0,24.6293,24.6361,24.6157,24.6293,33800.0
2010-11-24 15:45:00,36.1,36.1,36.06,36.08,36200.0,24.6225,24.6225,24.5952,24.6088,36200.0
2010-11-24 15:50:00,36.07,36.12,36.07,36.11,39100.0,24.602,24.6361,24.602,24.6293,39100.0
2010-11-24 15:55:00,36.11,36.15,36.1,36.14,105800.0,24.6293,24.6566,24.6225,24.6498,105800.0
2010-11-26 09:30:00,35.82,35.84,35.64,35.71,28000.0,24.4315,24.4452,24.3087,24.3565,28000.0
2010-11-26 09:35:00,35.72,35.83,35.7,35.71,9400.0,24.3633,24.4383,24.3497,24.3565,9400.0
2010-11-26 09:40:00,35.7,35.85,35.7,35.82,6600.0,24.3497,24.452,24.3497,24.4315,6600.0
2010-11-26 09:45:00,35.8,35.88,35.79,35.82,8400.0,24.4179,24.4724,24.411,24.4315,8400.0
2010-11-26 09:50:00,35.81,35.94,35.81,35.88,21900.0,24.4247,24.5134,24.4247,24.4724,21900.0
2010-11-26 09:55:00,35.87,35.91,35.82,35.9,8800.0,24.4656,24.4929,24.4315,24.4861,8800.0
2010-11-26 10:00:00,35.9,35.93,35.85,35.87,15100.0,24.4861,24.5065,24.452,24.4656,15100.0
2010-11-26 10:05:00,35.86,35.87,35.77,35.79,24600.0,24.4588,24.4656,24.3974,24.411,24600.0
2010-11-26 10:10:00,35.79,35.87,35.78,35.79,25100.0,24.411,24.4656,24.4042,24.411,25100.0
2010-11-26 10:15:00,35.79,35.79,35.76,35.78,17900.0,24.411,24.411,24.3906,24.4042,17900.0
2010-11-26 10:20:00,35.78,35.79,35.74,35.74,17800.0,24.4042,24.411,24.3769,24.3769,17800.0
2010-11-26 10:25:00,35.75,35.78,35.75,35.78,6300.0,24.3838,24.4042,24.3838,24.4042,6300.0
2010-11-26 10:30:00,35.78,35.81,35.75,35.79,11900.0,24.4042,24.4247,24.3838,24.411,11900.0
2010-11-26 10:35:00,35.78,35.84,35.78,35.84,4400.0,24.4042,24.4452,24.4042,24.4452,4400.0
2010-11-26 10:40:00,35.84,35.91,35.84,35.89,9700.0,24.4452,24.4929,24.4452,24.4793,9700.0
2010-11-26 10:45:00,35.88,35.88,35.79,35.81,8200.0,24.4724,24.4724,24.411,24.4247,8200.0
2010-11-26 10:50:00,35.81,35.82,35.78,35.82,5200.0,24.4247,24.4315,24.4042,24.4315,5200.0
2010-11-26 10:55:00,35.82,35.86,35.82,35.83,6700.0,24.4315,24.4588,24.4315,24.4383,6700.0
2010-11-26 11:00:00,35.83,35.85,35.8,35.81,9000.0,24.4383,24.452,24.4179,24.4247,9000.0
2010-11-26 11:05:00,35.81,35.88,35.81,35.88,7300.0,24.4247,24.4724,24.4247,24.4724,7300.0
2010-11-26 11:10:00,35.88,35.88,35.83,35.86,9500.0,24.4724,24.4724,24.4383,24.4588,9500.0
2010-11-26 11:15:00,35.88,35.91,35.88,35.88,10000.0,24.4724,24.4929,24.4724,24.4724,10000.0
2010-11-26 11:20:00,35.89,35.93,35.88,35.93,7700.0,24.4793,24.5065,24.4724,24.5065,7700.0
2010-11-26 11:25:00,35.92,35.93,35.9,35.92,17700.0,24.4997,24.5065,24.4861,24.4997,17700.0
2010-11-26 11:30:00,35.92,35.93,35.91,35.91,5500.0,24.4997,24.5065,24.4929,24.4929,5500.0
2010-11-26 11:35:00,35.9,35.93,35.9,35.93,23100.0,24.4861,24.5065,24.4861,24.5065,23100.0
2010-11-26 11:40:00,35.93,35.93,35.9,35.9,14600.0,24.5065,24.5065,24.4861,24.4861,14600.0
2010-11-26 11:45:00,35.9,35.94,35.9,35.94,7000.0,24.4861,24.5134,24.4861,24.5134,7000.0
2010-11-26 11:50:00,35.94,35.94,35.93,35.93,5800.0,24.5134,24.5134,24.5065,24.5065,5800.0
2010-11-26 11:55:00,35.92,35.94,35.9,35.93,11300.0,24.4997,24.5134,24.4861,24.5065,11300.0
2010-11-26 12:00:00,35.93,35.93,35.9,35.91,19300.0,24.5065,24.5065,24.4861,24.4929,19300.0
2010-11-26 12:05:00,35.91,35.93,35.91,35.93,10600.0,24.4929,24.5065,24.4929,24.5065,10600.0
2010-11-26 12:10:00,35.93,35.94,35.92,35.94,7200.0,24.5065,24.5134,24.4997,24.5134,7200.0
2010-11-26 12:15:00,35.93,35.94,35.93,35.93,3300.0,24.5065,24.5134,24.5065,24.5065,3300.0
2010-11-26 12:20:00,35.93,35.94,35.93,35.93,2300.0,24.5065,24.5134,24.5065,24.5065,2300.0
2010-11-26 12:25:00,35.93,35.94,35.89,35.89,38500.0,24.5065,24.5134,24.4793,24.4793,38500.0
2010-11-26 12:30:00,35.89,35.9,35.87,35.9,16700.0,24.4793,24.4861,24.4656,24.4861,16700.0
2010-11-26 12:35:00,35.91,35.91,35.9,35.91,2700.0,24.4929,24.4929,24.4861,24.4929,2700.0
2010-11-26 12:40:00,35.91,35.91,35.87,35.87,13300.0,24.4929,24.4929,24.4656,24.4656,13300.0
2010-11-26 12:45:00,35.88,35.88,35.86,35.87,14600.0,24.4724,24.4724,24.4588,24.4656,14600.0
2010-11-26 12:50:00,35.87,35.87,35.86,35.86,11000.0,24.4656,24.4656,24.4588,24.4588,11000.0
2010-11-26 12:55:00,35.87,35.87,35.84,35.84,27100.0,24.4656,24.4656,24.4452,24.4452,27100.0
2010-11-29 09:30:00,35.48,35.49,35.1,35.22,73800.0,24.1996,24.2064,23.9404,24.0223,73800.0
2010-11-29 09:35:00,35.23,35.63,35.22,35.56,52600.0,24.0291,24.3019,24.0223,24.2542,52600.0
2010-11-29 09:40:00,35.53,35.67,35.51,35.64,41200.0,24.2337,24.3292,24.2201,24.3087,41200.0
2010-11-29 09:45:00,35.65,35.65,35.52,35.53,60700.0,24.3156,24.3156,24.2269,24.2337,60700.0
2010-11-29 09:50:00,35.52,35.58,35.44,35.44,51000.0,24.2269,24.2678,24.1723,24.1723,51000.0
2010-11-29 09:55:00,35.43,35.44,35.28,35.39,48500.0,24.1655,24.1723,24.0632,24.1382,48500.0
2010-11-29 10:00:00,35.4,35.41,35.27,35.31,38200.0,24.145,24.1519,24.0564,24.0837,38200.0
2010-11-29 10:05:00,35.31,35.36,35.29,35.36,38800.0,24.0837,24.1178,24.07,24.1178,38800.0
2010-11-29 10:10:00,35.37,35.38,35.24,35.29,30100.0,24.1246,24.1314,24.0359,24.07,30100.0
2010-11-29 10:15:00,35.29,35.33,35.27,35.27,23500.0,24.07,24.0973,24.0564,24.0564,23500.0
2010-11-29 10:20:00,35.28,35.28,35.18,35.19,22100.0,24.0632,24.0632,23.995,24.0018,22100.0
2010-11-29 10:25:00,35.18,35.24,35.15,35.17,33100.0,23.995,24.0359,23.9745,23.9882,33100.0
2010-11-29 10:30:00,35.18,35.31,35.17,35.28,38400.0,23.995,24.0837,23.9882,24.0632,38400.0
2010-11-29 10:35:00,35.28,35.29,35.23,35.25,25600.0,24.0632,24.07,24.0291,24.0427,25600.0
2010-11-29 10:40:00,35.26,35.3,35.22,35.22,28500.0,24.0496,24.0768,24.0223,24.0223,28500.0
2010-11-29 10:45:00,35.22,35.27,35.19,35.2,27000.0,24.0223,24.0564,24.0018,24.0086,27000.0
2010-11-29 10:50:00,35.19,35.25,35.19,35.23,29800.0,24.0018,24.0427,24.0018,24.0291,29800.0
2010-11-29 10:55:00,35.21,35.21,35.17,35.2,43200.0,24.0155,24.0155,23.9882,24.0086,43200.0
2010-11-29 11:00:00,35.21,35.27,35.21,35.26,26800.0,24.0155,24.0564,24.0155,24.0496,26800.0
2010-11-29 11:05:00,35.27,35.3,35.26,35.28,33100.0,24.0564,24.0768,24.0496,24.0632,33100.0
2010-11-29 11:10:00,35.29,35.36,35.28,35.35,24300.0,24.07,24.1178,24.0632,24.1109,24300.0
2010-11-29 11:15:00,35.36,35.39,35.32,35.34,31600.0,24.1178,24.1382,24.0905,24.1041,31600.0
2010-11-29 11:20:00,35.34,35.41,35.27,35.27,20900.0,24.1041,24.1519,24.0564,24.0564,20900.0
2010-11-29 11:25:00,35.28,35.37,35.25,35.35,20800.0,24.0632,24.1246,24.0427,24.1109,20800.0
2010-11-29 11:30:00,35.34,35.37,35.26,35.27,19800.0,24.1041,24.1246,24.0496,24.0564,19800.0
2010-11-29 11:35:00,35.27,35.28,35.22,35.24,20600.0,24.0564,24.0632,24.0223,24.0359,20600.0
2010-11-29 11:40:00,35.23,35.25,35.15,35.16,29400.0,24.0291,24.0427,23.9745,23.9813,29400.0
2010-11-29 11:45:00,35.16,35.2,35.13,35.13,17300.0,23.9813,24.0086,23.9609,23.9609,17300.0
2010-11-29 11:50:00,35.13,35.13,35.07,35.08,25600.0,23.9609,23.9609,23.92,23.9268,25600.0
2010-11-29 11:55:00,35.08,35.15,35.07,35.15,14300.0,23.9268,23.9745,23.92,23.9745,14300.0
2010-11-29 12:00:00,35.15,35.19,35.13,35.14,32600.0,23.9745,24.0018,23.9609,23.9677,32600.0
2010-11-29 12:05:00,35.14,35.16,35.1,35.1,55000.0,23.9677,23.9813,23.9404,23.9404,55000.0
2010-11-29 12:10:00,35.11,35.16,35.1,35.13,27800.0,23.9472,23.9813,23.9404,23.9609,27800.0
2010-11-29 12:15:00,35.13,35.21,35.13,35.19,12900.0,23.9609,24.0155,23.9609,24.0018,12900.0
2010-11-29 12:20:00,35.19,35.24,35.19,35.23,7000.0,24.0018,24.0359,24.0018,24.0291,7000.0
2010-11-29 12:25:00,35.24,35.26,35.23,35.25,12600.0,24.0359,24.0496,24.0291,24.0427,12600.0
2010-11-29 12:30:00,35.25,35.29,35.25,35.29,26900.0,24.0427,24.07,24.0427,24.07,26900.0
2010-11-29 12:35:00,35.29,35.36,35.29,35.34,39700.0,24.07,24.1178,24.07,24.1041,39700.0
2010-11-29 12:40:00,35.34,35.42,35.34,35.4,33800.0,24.1041,24.1587,24.1041,24.145,33800.0
2010-11-29 12:45:00,35.41,35.48,35.39,35.48,42300.0,24.1519,24.1996,24.1382,24.1996,42300.0
2010-11-29 12:50:00,35.47,35.49,35.45,35.48,23400.0,24.1928,24.2064,24.1791,24.1996,23400.0
2010-11-29 12:55:00,35.48,35.5,35.45,35.49,24600.0,24.1996,24.2133,24.1791,24.2064,24600.0
2010-11-29 13:00:00,35.49,35.53,35.48,35.53,26500.0,24.2064,24.2337,24.1996,24.2337,26500.0
2010-11-29 13:05:00,35.52,35.55,35.51,35.53,66400.0,24.2269,24.2474,24.2201,24.2337,66400.0
2010-11-29 13:10:00,35.53,35.53,35.49,35.49,14700.0,24.2337,24.2337,24.2064,24.2064,14700.0
2010-11-29 13:15:00,35.49,35.5,35.49,35.49,8800.0,24.2064,24.2133,24.2064,24.2064,8800.0
2010-11-29 13:20:00,35.5,35.53,35.49,35.49,24400.0,24.2133,24.2337,24.2064,24.2064,24400.0
2010-11-29 13:25:00,35.49,35.49,35.41,35.45,15600.0,24.2064,24.2064,24.1519,24.1791,15600.0
2010-11-29 13:30:00,35.45,35.45,35.41,35.44,12300.0,24.1791,24.1791,24.1519,24.1723,12300.0
2010-11-29 13:35:00,35.43,35.47,35.38,35.38,16400.0,24.1655,24.1928,24.1314,24.1314,16400.0
2010-11-29 13:40:00,35.39,35.45,35.39,35.45,7900.0,24.1382,24.1791,24.1382,24.1791,7900.0
2010-11-29 13:45:00,35.45,35.47,35.4,35.46,12900.0,24.1791,24.1928,24.145,24.186,12900.0
2010-11-29 13:50:00,35.46,35.46,35.43,35.45,5800.0,24.186,24.186,24.1655,24.1791,5800.0
2010-11-29 13:55:00,35.45,35.46,35.42,35.43,7300.0,24.1791,24.186,24.1587,24.1655,7300.0
2010-11-29 14:00:00,35.42,35.43,35.41,35.42,7900.0,24.1587,24.1655,24.1519,24.1587,7900.0
2010-11-29 14:05:00,35.41,35.41,35.37,35.41,16600.0,24.1519,24.1519,24.1246,24.1519,16600.0
2010-11-29 14:10:00,35.41,35.43,35.37,35.37,12100.0,24.1519,24.1655,24.1246,24.1246,12100.0
2010-11-29 14:15:00,35.37,35.41,35.37,35.39,10300.0,24.1246,24.1519,24.1246,24.1382,10300.0
2010-11-29 14:20:00,35.39,35.39,35.35,35.35,8100.0,24.1382,24.1382,24.1109,24.1109,8100.0
2010-11-29 14:25:00,35.35,35.45,35.35,35.45,31300.0,24.1109,24.1791,24.1109,24.1791,31300.0
2010-11-29 14:30:00,35.46,35.55,35.46,35.53,30900.0,24.186,24.2474,24.186,24.2337,30900.0
2010-11-29 14:35:00,35.52,35.56,35.5,35.53,14400.0,24.2269,24.2542,24.2133,24.2337,14400.0
2010-11-29 14:40:00,35.53,35.57,35.53,35.54,9700.0,24.2337,24.261,24.2337,24.2405,9700.0
2010-11-29 14:45:00,35.55,35.57,35.53,35.55,26300.0,24.2474,24.261,24.2337,24.2474,26300.0
2010-11-29 14:50:00,35.54,35.55,35.5,35.5,15500.0,24.2405,24.2474,24.2133,24.2133,15500.0
2010-11-29 14:55:00,35.52,35.6,35.51,35.59,24500.0,24.2269,24.2815,24.2201,24.2746,24500.0
2010-11-29 15:00:00,35.59,35.66,35.59,35.66,34700.0,24.2746,24.3224,24.2746,24.3224,34700.0
2010-11-29 15:05:00,35.66,35.7,35.66,35.67,29400.0,24.3224,24.3497,24.3224,24.3292,29400.0
2010-11-29 15:10:00,35.67,35.69,35.64,35.66,14400.0,24.3292,24.3428,24.3087,24.3224,14400.0
2010-11-29 15:15:00,35.66,35.76,35.66,35.76,36700.0,24.3224,24.3906,24.3224,24.3906,36700.0
2010-11-29 15:20:00,35.76,35.78,35.73,35.76,49800.0,24.3906,24.4042,24.3701,24.3906,49800.0
2010-11-29 15:25:00,35.77,35.81,35.76,35.81,38200.0,24.3974,24.4247,24.3906,24.4247,38200.0
2010-11-29 15:30:00,35.81,35.81,35.72,35.73,71300.0,24.4247,24.4247,24.3633,24.3701,71300.0
2010-11-29 15:35:00,35.72,35.72,35.69,35.7,35800.0,24.3633,24.3633,24.3428,24.3497,35800.0
2010-11-29 15:40:00,35.71,35.73,35.67,35.72,73400.0,24.3565,24.3701,24.3292,24.3633,73400.0
2010-11-29 15:45:00,35.71,35.75,35.68,35.74,114900.0,24.3565,24.3838,24.336,24.3769,114900.0
2010-11-29 15:50:00,35.74,35.75,35.7,35.7,50400.0,24.3769,24.3838,24.3497,24.3497,50400.0
2010-11-29 15:55:00,35.71,35.73,35.65,35.66,188100.0,24.3565,24.3701,24.3156,24.3224,188100.0
2010-11-30 09:30:00,35.66,35.73,35.31,35.72,139300.0,24.3224,24.3701,24.0837,24.3633,139300.0
2010-11-30 09:35:00,35.7,35.78,35.65,35.74,66100.0,24.3497,24.4042,24.3156,24.3769,66100.0
2010-11-30 09:40:00,35.72,35.87,35.67,35.83,55400.0,24.3633,24.4656,24.3292,24.4383,55400.0
2010-11-30 09:45:00,35.83,35.95,35.75,35.9,69600.0,24.4383,24.5202,24.3838,24.4861,69600.0
2010-11-30 09:50:00,35.91,36.03,35.88,36.02,84400.0,24.4929,24.5747,24.4724,24.5679,84400.0
2010-11-30 09:55:00,36.02,36.09,36.0,36.01,53900.0,24.5679,24.6157,24.5543,24.5611,53900.0
2010-11-30 10:00:00,36.01,36.21,36.0,36.16,138000.0,24.5611,24.6975,24.5543,24.6634,138000.0
2010-11-30 10:05:00,36.15,36.23,36.15,36.15,42600.0,24.6566,24.7112,24.6566,24.6566,42600.0
2010-11-30 10:10:00,36.18,36.25,36.14,36.25,41300.0,24.6771,24.7248,24.6498,24.7248,41300.0
2010-11-30 10:15:00,36.25,36.26,36.13,36.21,46600.0,24.7248,24.7316,24.643,24.6975,46600.0
2010-11-30 10:20:00,36.22,36.26,36.16,36.24,36600.0,24.7043,24.7316,24.6634,24.718,36600.0
2010-11-30 10:25:00,36.24,36.26,36.17,36.2,42200.0,24.718,24.7316,24.6702,24.6907,42200.0
2010-11-30 10:30:00,36.2,36.2,36.06,36.07,25300.0,24.6907,24.6907,24.5952,24.602,25300.0
2010-11-30 10:35:00,36.08,36.09,36.03,36.06,22400.0,24.6088,24.6157,24.5747,24.5952,22400.0
2010-11-30 10:40:00,36.05,36.05,36.01,36.03,19700.0,24.5884,24.5884,24.5611,24.5747,19700.0
2010-11-30 10:45:00,36.03,36.04,35.97,36.0,19900.0,24.5747,24.5816,24.5338,24.5543,19900.0
2010-11-30 10:50:00,35.99,36.01,35.91,36.01,40800.0,24.5475,24.5611,24.4929,24.5611,40800.0
2010-11-30 10:55:00,36.0,36.06,35.99,36.06,46300.0,24.5543,24.5952,24.5475,24.5952,46300.0
2010-11-30 11:00:00,36.06,36.1,36.04,36.09,32300.0,24.5952,24.6225,24.5816,24.6157,32300.0
2010-11-30 11:05:00,36.1,36.1,35.99,35.99,16600.0,24.6225,24.6225,24.5475,24.5475,16600.0
2010-11-30 11:10:00,35.99,36.0,35.92,35.92,20000.0,24.5475,24.5543,24.4997,24.4997,20000.0
2010-11-30 11:15:00,35.92,35.94,35.9,35.91,15100.0,24.4997,24.5134,24.4861,24.4929,15100.0
2010-11-30 11:20:00,35.91,35.91,35.86,35.88,20200.0,24.4929,24.4929,24.4588,24.4724,20200.0
2010-11-30 11:25:00,35.88,35.89,35.82,35.85,26300.0,24.4724,24.4793,24.4315,24.452,26300.0
2010-11-30 11:30:00,35.85,35.86,35.81,35.83,19100.0,24.452,24.4588,24.4247,24.4383,19100.0
2010-11-30 11:35:00,35.82,35.83,35.77,35.82,14700.0,24.4315,24.4383,24.3974,24.4315,14700.0
2010-11-30 11:40:00,35.82,35.82,35.76,35.76,28000.0,24.4315,24.4315,24.3906,24.3906,28000.0
2010-11-30 11:45:00,35.76,35.77,35.7,35.7,18400.0,24.3906,24.3974,24.3497,24.3497,18400.0
2010-11-30 11:50:00,35.71,35.71,35.63,35.63,23700.0,24.3565,24.3565,24.3019,24.3019,23700.0
2010-11-30 11:55:00,35.63,35.82,35.63,35.82,34900.0,24.3019,24.4315,24.3019,24.4315,34900.0
2010-11-30 12:00:00,35.83,35.94,35.83,35.93,41800.0,24.4383,24.5134,24.4383,24.5065,41800.0
2010-11-30 12:05:00,35.94,35.96,35.89,35.9,21700.0,24.5134,24.527,24.4793,24.4861,21700.0
2010-11-30 12:10:00,35.9,35.96,35.88,35.95,26100.0,24.4861,24.527,24.4724,24.5202,26100.0
2010-11-30 12:15:00,35.96,35.96,35.9,35.9,12400.0,24.527,24.527,24.4861,24.4861,12400.0
2010-11-30 12:20:00,35.89,35.9,35.85,35.85,12700.0,24.4793,24.4861,24.452,24.452,12700.0
2010-11-30 12:25:00,35.86,35.87,35.85,35.85,13000.0,24.4588,24.4656,24.452,24.452,13000.0
2010-11-30 12:30:00,35.86,35.91,35.85,35.88,12300.0,24.4588,24.4929,24.452,24.4724,12300.0
2010-11-30 12:35:00,35.88,35.89,35.83,35.83,18500.0,24.4724,24.4793,24.4383,24.4383,18500.0
2010-11-30 12:40:00,35.82,35.9,35.8,35.9,11800.0,24.4315,24.4861,24.4179,24.4861,11800.0
2010-11-30 12:45:00,35.9,35.94,35.9,35.9,16100.0,24.4861,24.5134,24.4861,24.4861,16100.0
2010-11-30 12:50:00,35.9,35.98,35.88,35.98,19800.0,24.4861,24.5406,24.4724,24.5406,19800.0
2010-11-30 12:55:00,35.97,35.98,35.94,35.96,13500.0,24.5338,24.5406,24.5134,24.527,13500.0
2010-11-30 13:00:00,35.96,36.04,35.94,36.03,30300.0,24.527,24.5816,24.5134,24.5747,30300.0
2010-11-30 13:05:00,36.02,36.02,35.96,35.96,14700.0,24.5679,24.5679,24.527,24.527,14700.0
2010-11-30 13:10:00,35.96,35.96,35.94,35.95,8700.0,24.527,24.527,24.5134,24.5202,8700.0
2010-11-30 13:15:00,35.95,35.96,35.92,35.94,14200.0,24.5202,24.527,24.4997,24.5134,14200.0
2010-11-30 13:20:00,35.94,35.98,35.93,35.94,26300.0,24.5134,24.5406,24.5065,24.5134,26300.0
2010-11-30 13:25:00,35.94,35.94,35.89,35.91,9600.0,24.5134,24.5134,24.4793,24.4929,9600.0
2010-11-30 13:30:00,35.92,35.95,35.92,35.94,11600.0,24.4997,24.5202,24.4997,24.5134,11600.0
2010-11-30 13:35:00,35.94,35.95,35.92,35.92,14400.0,24.5134,24.5202,24.4997,24.4997,14400.0
2010-11-30 13:40:00,35.91,35.92,35.86,35.86,15500.0,24.4929,24.4997,24.4588,24.4588,15500.0
2010-11-30 13:45:00,35.86,35.9,35.84,35.86,41800.0,24.4588,24.4861,24.4452,24.4588,41800.0
2010-11-30 13:50:00,35.87,35.87,35.82,35.84,21900.0,24.4656,24.4656,24.4315,24.4452,21900.0
2010-11-30 13:55:00,35.85,35.85,35.79,35.8,41800.0,24.452,24.452,24.411,24.4179,41800.0
2010-11-30 14:00:00,35.8,35.86,35.79,35.82,21400.0,24.4179,24.4588,24.411,24.4315,21400.0
2010-11-30 14:05:00,35.83,35.85,35.8,35.8,49300.0,24.4383,24.452,24.4179,24.4179,49300.0
2010-11-30 14:10:00,35.81,35.81,35.77,35.79,14500.0,24.4247,24.4247,24.3974,24.411,14500.0
2010-11-30 14:15:00,35.79,35.79,35.72,35.73,37800.0,24.411,24.411,24.3633,24.3701,37800.0
2010-11-30 14:20:00,35.73,35.76,35.7,35.7,20100.0,24.3701,24.3906,24.3497,24.3497,20100.0
2010-11-30 14:25:00,35.71,35.71,35.61,35.64,30000.0,24.3565,24.3565,24.2883,24.3087,30000.0
2010-11-30 14:30:00,35.64,35.64,35.58,35.59,26300.0,24.3087,24.3087,24.2678,24.2746,26300.0
2010-11-30 14:35:00,35.58,35.6,35.56,35.56,21000.0,24.2678,24.2815,24.2542,24.2542,21000.0
2010-11-30 14:40:00,35.57,35.61,35.56,35.58,35200.0,24.261,24.2883,24.2542,24.2678,35200.0
2010-11-30 14:45:00,35.58,35.61,35.58,35.6,45900.0,24.2678,24.2883,24.2678,24.2815,45900.0
2010-11-30 14:50:00,35.59,35.6,35.56,35.57,22600.0,24.2746,24.2815,24.2542,24.261,22600.0
2010-11-30 14:55:00,35.58,35.62,35.57,35.59,48500.0,24.2678,24.2951,24.261,24.2746,48500.0
2010-11-30 15:00:00,35.58,35.63,35.58,35.63,26000.0,24.2678,24.3019,24.2678,24.3019,26000.0
2010-11-30 15:05:00,35.63,35.63,35.59,35.59,31700.0,24.3019,24.3019,24.2746,24.2746,31700.0
2010-11-30 15:10:00,35.6,35.6,35.56,35.59,31900.0,24.2815,24.2815,24.2542,24.2746,31900.0
2010-11-30 15:15:00,35.59,35.62,35.59,35.62,21400.0,24.2746,24.2951,24.2746,24.2951,21400.0
2010-11-30 15:20:00,35.62,35.68,35.61,35.68,29300.0,24.2951,24.336,24.2883,24.336,29300.0
2010-11-30 15:25:00,35.68,35.74,35.67,35.72,57000.0,24.336,24.3769,24.3292,24.3633,57000.0
2010-11-30 15:30:00,35.72,35.78,35.72,35.78,55400.0,24.3633,24.4042,24.3633,24.4042,55400.0
2010-11-30 15:35:00,35.78,35.8,35.77,35.79,52100.0,24.4042,24.4179,24.3974,24.411,52100.0
2010-11-30 15:40:00,35.79,35.79,35.69,35.73,70300.0,24.411,24.411,24.3428,24.3701,70300.0
2010-11-30 15:45:00,35.72,35.72,35.63,35.63,100000.0,24.3633,24.3633,24.3019,24.3019,100000.0
2010-11-30 15:50:00,35.63,35.69,35.59,35.67,102100.0,24.3019,24.3428,24.2746,24.3292,102100.0
2010-11-30 15:55:00,35.67,35.67,35.57,35.6,252000.0,24.3292,24.3292,24.261,24.2815,252000.0
2010-12-01 09:30:00,36.0,36.29,35.99,36.17,42600.0,24.5543,24.7521,24.5475,24.6702,42600.0
2010-12-01 09:35:00,36.23,36.51,36.2,36.49,70800.0,24.7112,24.9021,24.6907,24.8885,70800.0
2010-12-01 09:40:00,36.49,36.58,36.43,36.55,52600.0,24.8885,24.9499,24.8476,24.9294,52600.0
2010-12-01 09:45:00,36.55,36.66,36.54,36.64,39300.0,24.9294,25.0044,24.9226,24.9908,39300.0
2010-12-01 09:50:00,36.65,36.65,36.62,36.64,29100.0,24.9976,24.9976,24.9772,24.9908,29100.0
2010-12-01 09:55:00,36.64,36.86,36.64,36.77,76100.0,24.9908,25.1409,24.9908,25.0795,76100.0
2010-12-01 10:00:00,36.77,36.81,36.7,36.79,51600.0,25.0795,25.1068,25.0317,25.0931,51600.0
2010-12-01 10:05:00,36.78,36.85,36.75,36.85,61800.0,25.0863,25.134,25.0658,25.134,61800.0
2010-12-01 10:10:00,36.84,36.85,36.75,36.75,22200.0,25.1272,25.134,25.0658,25.0658,22200.0
2010-12-01 10:15:00,36.75,36.77,36.69,36.74,53500.0,25.0658,25.0795,25.0249,25.059,53500.0
2010-12-01 10:20:00,36.74,36.74,36.6,36.6,23500.0,25.059,25.059,24.9635,24.9635,23500.0
2010-12-01 10:25:00,36.6,36.69,36.6,36.64,38700.0,24.9635,25.0249,24.9635,24.9908,38700.0
2010-12-01 10:30:00,36.63,36.64,36.55,36.57,23400.0,24.984,24.9908,24.9294,24.9431,23400.0
2010-12-01 10:35:00,36.57,36.63,36.57,36.62,27600.0,24.9431,24.984,24.9431,24.9772,27600.0
2010-12-01 10:40:00,36.63,36.65,36.57,36.64,23900.0,24.984,24.9976,24.9431,24.9908,23900.0
2010-12-01 10:45:00,36.63,36.67,36.58,36.62,14100.0,24.984,25.0113,24.9499,24.9772,14100.0
2010-12-01 10:50:00,36.61,36.67,36.59,36.65,43700.0,24.9703,25.0113,24.9567,24.9976,43700.0
2010-12-01 10:55:00,36.65,36.67,36.63,36.65,26300.0,24.9976,25.0113,24.984,24.9976,26300.0
2010-12-01 11:00:00,36.64,36.7,36.61,36.7,35400.0,24.9908,25.0317,24.9703,25.0317,35400.0
2010-12-01 11:05:00,36.7,36.82,36.7,36.8,42200.0,25.0317,25.1136,25.0317,25.0999,42200.0
2010-12-01 11:10:00,36.8,36.81,36.78,36.78,15700.0,25.0999,25.1068,25.0863,25.0863,15700.0
2010-12-01 11:15:00,36.77,36.78,36.69,36.71,12600.0,25.0795,25.0863,25.0249,25.0385,12600.0
2010-12-01 11:20:00,36.7,36.7,36.65,36.65,17500.0,25.0317,25.0317,24.9976,24.9976,17500.0
2010-12-01 11:25:00,36.65,36.67,36.62,36.62,6700.0,24.9976,25.0113,24.9772,24.9772,6700.0
2010-12-01 11:30:00,36.62,36.63,36.61,36.61,5300.0,24.9772,24.984,24.9703,24.9703,5300.0
2010-12-01 11:35:00,36.61,36.62,36.6,36.6,5800.0,24.9703,24.9772,24.9635,24.9635,5800.0
2010-12-01 11:40:00,36.61,36.63,36.6,36.61,15600.0,24.9703,24.984,24.9635,24.9703,15600.0
2010-12-01 11:45:00,36.61,36.63,36.59,36.63,4700.0,24.9703,24.984,24.9567,24.984,4700.0
2010-12-01 11:50:00,36.62,36.79,36.62,36.78,30200.0,24.9772,25.0931,24.9772,25.0863,30200.0
2010-12-01 11:55:00,36.79,36.9,36.79,36.88,41700.0,25.0931,25.1681,25.0931,25.1545,41700.0
2010-12-01 12:00:00,36.88,36.95,36.87,36.92,42800.0,25.1545,25.2022,25.1477,25.1818,42800.0
2010-12-01 12:05:00,36.92,36.94,36.91,36.91,22100.0,25.1818,25.1954,25.175,25.175,22100.0
2010-12-01 12:10:00,36.91,36.92,36.86,36.86,12900.0,25.175,25.1818,25.1409,25.1409,12900.0
2010-12-01 12:15:00,36.86,36.88,36.84,36.88,8000.0,25.1409,25.1545,25.1272,25.1545,8000.0
2010-12-01 12:20:00,36.88,36.92,36.87,36.91,13700.0,25.1545,25.1818,25.1477,25.175,13700.0
2010-12-01 12:25:00,36.9,36.91,36.88,36.89,12300.0,25.1681,25.175,25.1545,25.1613,12300.0
2010-12-01 12:30:00,36.88,36.9,36.86,36.87,16600.0,25.1545,25.1681,25.1409,25.1477,16600.0
2010-12-01 12:35:00,36.86,36.87,36.82,36.82,9100.0,25.1409,25.1477,25.1136,25.1136,9100.0
2010-12-01 12:40:00,36.82,36.91,36.82,36.89,46100.0,25.1136,25.175,25.1136,25.1613,46100.0
2010-12-01 12:45:00,36.89,36.9,36.84,36.86,14100.0,25.1613,25.1681,25.1272,25.1409,14100.0
2010-12-01 12:50:00,36.87,36.87,36.84,36.84,9200.0,25.1477,25.1477,25.1272,25.1272,9200.0
2010-12-01 12:55:00,36.84,36.85,36.79,36.79,8100.0,25.1272,25.134,25.0931,25.0931,8100.0
2010-12-01 13:00:00,36.79,36.83,36.78,36.83,15800.0,25.0931,25.1204,25.0863,25.1204,15800.0
2010-12-01 13:05:00,36.84,36.87,36.81,36.81,17000.0,25.1272,25.1477,25.1068,25.1068,17000.0
2010-12-01 13:10:00,36.81,36.85,36.81,36.84,10000.0,25.1068,25.134,25.1068,25.1272,10000.0
2010-12-01 13:15:00,36.84,36.85,36.77,36.77,22700.0,25.1272,25.134,25.0795,25.0795,22700.0
2010-12-01 13:20:00,36.77,36.8,36.76,36.8,16800.0,25.0795,25.0999,25.0727,25.0999,16800.0
2010-12-01 13:25:00,36.79,36.79,36.72,36.72,18200.0,25.0931,25.0931,25.0454,25.0454,18200.0
2010-12-01 13:30:00,36.72,36.76,36.71,36.72,11000.0,25.0454,25.0727,25.0385,25.0454,11000.0
2010-12-01 13:35:00,36.71,36.74,36.7,36.74,11300.0,25.0385,25.059,25.0317,25.059,11300.0
2010-12-01 13:40:00,36.73,36.74,36.67,36.74,12200.0,25.0522,25.059,25.0113,25.059,12200.0
2010-12-01 13:45:00,36.73,36.74,36.72,36.74,4900.0,25.0522,25.059,25.0454,25.059,4900.0
2010-12-01 13:50:00,36.74,36.74,36.73,36.74,5600.0,25.059,25.059,25.0522,25.059,5600.0
2010-12-01 13:55:00,36.73,36.74,36.72,36.72,25600.0,25.0522,25.059,25.0454,25.0454,25600.0
2010-12-01 14:00:00,36.73,36.77,36.67,36.67,130800.0,25.0522,25.0795,25.0113,25.0113,130800.0
2010-12-01 14:05:00,36.68,36.68,36.65,36.66,12000.0,25.0181,25.0181,24.9976,25.0044,12000.0
2010-12-01 14:10:00,36.65,36.69,36.65,36.69,7800.0,24.9976,25.0249,24.9976,25.0249,7800.0
2010-12-01 14:15:00,36.68,36.72,36.66,36.72,11700.0,25.0181,25.0454,25.0044,25.0454,11700.0
2010-12-01 14:20:00,36.72,36.72,36.68,36.71,10300.0,25.0454,25.0454,25.0181,25.0385,10300.0
2010-12-01 14:25:00,36.7,36.7,36.64,36.65,10700.0,25.0317,25.0317,24.9908,24.9976,10700.0
2010-12-01 14:30:00,36.65,36.69,36.65,36.66,14700.0,24.9976,25.0249,24.9976,25.0044,14700.0
2010-12-01 14:35:00,36.66,36.69,36.66,36.67,12600.0,25.0044,25.0249,25.0044,25.0113,12600.0
2010-12-01 14:40:00,36.68,36.68,36.65,36.66,13000.0,25.0181,25.0181,24.9976,25.0044,13000.0
2010-12-01 14:45:00,36.66,36.68,36.64,36.66,16200.0,25.0044,25.0181,24.9908,25.0044,16200.0
2010-12-01 14:50:00,36.66,36.67,36.66,36.67,3200.0,25.0044,25.0113,25.0044,25.0113,3200.0
2010-12-01 14:55:00,36.67,36.72,36.67,36.72,22900.0,25.0113,25.0454,25.0113,25.0454,22900.0
2010-12-01 15:00:00,36.72,36.74,36.71,36.72,28800.0,25.0454,25.059,25.0385,25.0454,28800.0
2010-12-01 15:05:00,36.72,36.73,36.66,36.66,22600.0,25.0454,25.0522,25.0044,25.0044,22600.0
2010-12-01 15:10:00,36.66,36.68,36.63,36.64,22200.0,25.0044,25.0181,24.984,24.9908,22200.0
2010-12-01 15:15:00,36.64,36.66,36.61,36.61,24900.0,24.9908,25.0044,24.9703,24.9703,24900.0
2010-12-01 15:20:00,36.61,36.64,36.61,36.61,22700.0,24.9703,24.9908,24.9703,24.9703,22700.0
2010-12-01 15:25:00,36.61,36.64,36.61,36.62,38000.0,24.9703,24.9908,24.9703,24.9772,38000.0
2010-12-01 15:30:00,36.62,36.63,36.6,36.62,33000.0,24.9772,24.984,24.9635,24.9772,33000.0
2010-12-01 15:35:00,36.62,36.69,36.61,36.68,33400.0,24.9772,25.0249,24.9703,25.0181,33400.0
2010-12-01 15:40:00,36.68,36.7,36.63,36.63,56100.0,25.0181,25.0317,24.984,24.984,56100.0
2010-12-01 15:45:00,36.64,36.65,36.58,36.59,78700.0,24.9908,24.9976,24.9499,24.9567,78700.0
2010-12-01 15:50:00,36.58,36.59,36.54,36.55,86800.0,24.9499,24.9567,24.9226,24.9294,86800.0
2010-12-01 15:55:00,36.54,36.64,36.54,36.64,166000.0,24.9226,24.9908,24.9226,24.9908,166000.0
2010-12-02 09:30:00,36.56,36.68,36.55,36.67,44400.0,24.9362,25.0181,24.9294,25.0113,44400.0
2010-12-02 09:35:00,36.67,36.7,36.54,36.59,25100.0,25.0113,25.0317,24.9226,24.9567,25100.0
2010-12-02 09:40:00,36.61,36.68,36.56,36.64,22900.0,24.9703,25.0181,24.9362,24.9908,22900.0
2010-12-02 09:45:00,36.65,36.84,36.63,36.78,23700.0,24.9976,25.1272,24.984,25.0863,23700.0
2010-12-02 09:50:00,36.77,36.87,36.77,36.87,36300.0,25.0795,25.1477,25.0795,25.1477,36300.0
2010-12-02 09:55:00,36.88,37.0,36.87,36.97,41800.0,25.1545,25.2363,25.1477,25.2159,41800.0
2010-12-02 10:00:00,36.99,37.15,36.97,37.15,133800.0,25.2295,25.3387,25.2159,25.3387,133800.0
2010-12-02 10:05:00,37.13,37.17,37.1,37.15,105000.0,25.325,25.3523,25.3046,25.3387,105000.0
2010-12-02 10:10:00,37.14,37.17,37.13,37.15,34400.0,25.3318,25.3523,25.325,25.3387,34400.0
2010-12-02 10:15:00,37.14,37.15,36.99,36.99,18100.0,25.3318,25.3387,25.2295,25.2295,18100.0
2010-12-02 10:20:00,37.0,37.06,36.95,37.04,29600.0,25.2363,25.2773,25.2022,25.2636,29600.0
2010-12-02 10:25:00,37.04,37.08,37.0,37.06,28100.0,25.2636,25.2909,25.2363,25.2773,28100.0
2010-12-02 10:30:00,37.04,37.08,37.02,37.08,21000.0,25.2636,25.2909,25.25,25.2909,21000.0
2010-12-02 10:35:00,37.08,37.1,37.0,37.05,37700.0,25.2909,25.3046,25.2363,25.2704,37700.0
2010-12-02 10:40:00,37.04,37.09,37.01,37.03,34200.0,25.2636,25.2977,25.2432,25.2568,34200.0
2010-12-02 10:45:00,37.02,37.03,36.9,36.93,45200.0,25.25,25.2568,25.1681,25.1886,45200.0
2010-12-02 10:50:00,36.93,36.93,36.86,36.89,57400.0,25.1886,25.1886,25.1409,25.1613,57400.0
2010-12-02 10:55:00,36.9,36.93,36.9,36.93,19000.0,25.1681,25.1886,25.1681,25.1886,19000.0
2010-12-02 11:00:00,36.93,36.93,36.82,36.87,32000.0,25.1886,25.1886,25.1136,25.1477,32000.0
2010-12-02 11:05:00,36.87,36.88,36.84,36.86,37400.0,25.1477,25.1545,25.1272,25.1409,37400.0
2010-12-02 11:10:00,36.86,36.96,36.86,36.93,33900.0,25.1409,25.2091,25.1409,25.1886,33900.0
2010-12-02 11:15:00,36.94,36.94,36.91,36.93,16800.0,25.1954,25.1954,25.175,25.1886,16800.0
2010-12-02 11:20:00,36.93,36.94,36.89,36.9,55900.0,25.1886,25.1954,25.1613,25.1681,55900.0
2010-12-02 11:25:00,36.89,36.95,36.89,36.94,32900.0,25.1613,25.2022,25.1613,25.1954,32900.0
2010-12-02 11:30:00,36.94,36.94,36.9,36.9,18000.0,25.1954,25.1954,25.1681,25.1681,18000.0
2010-12-02 11:35:00,36.9,36.94,36.89,36.93,22000.0,25.1681,25.1954,25.1613,25.1886,22000.0
2010-12-02 11:40:00,36.94,36.95,36.93,36.94,26600.0,25.1954,25.2022,25.1886,25.1954,26600.0
2010-12-02 11:45:00,36.93,36.98,36.93,36.98,12400.0,25.1886,25.2227,25.1886,25.2227,12400.0
2010-12-02 11:50:00,36.97,37.02,36.97,36.98,22600.0,25.2159,25.25,25.2159,25.2227,22600.0
2010-12-02 11:55:00,36.98,36.98,36.96,36.96,15700.0,25.2227,25.2227,25.2091,25.2091,15700.0
2010-12-02 12:00:00,36.97,36.97,36.95,36.95,6400.0,25.2159,25.2159,25.2022,25.2022,6400.0
2010-12-02 12:05:00,36.96,36.96,36.94,36.95,6100.0,25.2091,25.2091,25.1954,25.2022,6100.0
2010-12-02 12:10:00,36.95,36.99,36.94,36.99,16200.0,25.2022,25.2295,25.1954,25.2295,16200.0
2010-12-02 12:15:00,36.99,37.03,36.99,37.03,8200.0,25.2295,25.2568,25.2295,25.2568,8200.0
2010-12-02 12:20:00,37.03,37.03,37.0,37.0,13100.0,25.2568,25.2568,25.2363,25.2363,13100.0
2010-12-02 12:25:00,37.0,37.03,37.0,37.03,17000.0,25.2363,25.2568,25.2363,25.2568,17000.0
2010-12-02 12:30:00,37.03,37.11,37.03,37.11,35600.0,25.2568,25.3114,25.2568,25.3114,35600.0
2010-12-02 12:35:00,37.11,37.12,37.1,37.11,14200.0,25.3114,25.3182,25.3046,25.3114,14200.0
2010-12-02 12:40:00,37.11,37.12,37.1,37.1,11300.0,25.3114,25.3182,25.3046,25.3046,11300.0
2010-12-02 12:45:00,37.11,37.12,37.1,37.11,19600.0,25.3114,25.3182,25.3046,25.3114,19600.0
2010-12-02 12:50:00,37.11,37.12,37.11,37.12,4700.0,25.3114,25.3182,25.3114,25.3182,4700.0
2010-12-02 12:55:00,37.11,37.12,37.09,37.09,19600.0,25.3114,25.3182,25.2977,25.2977,19600.0
2010-12-02 13:00:00,37.1,37.1,37.08,37.08,10100.0,25.3046,25.3046,25.2909,25.2909,10100.0
2010-12-02 13:05:00,37.09,37.11,37.09,37.11,10800.0,25.2977,25.3114,25.2977,25.3114,10800.0
2010-12-02 13:10:00,37.11,37.11,37.08,37.09,18900.0,25.3114,25.3114,25.2909,25.2977,18900.0
2010-12-02 13:15:00,37.08,37.08,37.05,37.05,4600.0,25.2909,25.2909,25.2704,25.2704,4600.0
2010-12-02 13:20:00,37.05,37.05,37.04,37.04,6100.0,25.2704,25.2704,25.2636,25.2636,6100.0
2010-12-02 13:25:00,37.04,37.1,37.04,37.1,15600.0,25.2636,25.3046,25.2636,25.3046,15600.0
2010-12-02 13:30:00,37.1,37.13,37.06,37.11,35100.0,25.3046,25.325,25.2773,25.3114,35100.0
2010-12-02 13:35:00,37.11,37.11,37.08,37.08,20800.0,25.3114,25.3114,25.2909,25.2909,20800.0
2010-12-02 13:40:00,37.09,37.09,37.08,37.08,9700.0,25.2977,25.2977,25.2909,25.2909,9700.0
2010-12-02 13:45:00,37.09,37.09,37.06,37.07,9300.0,25.2977,25.2977,25.2773,25.2841,9300.0
2010-12-02 13:50:00,37.07,37.08,37.04,37.05,7400.0,25.2841,25.2909,25.2636,25.2704,7400.0
2010-12-02 13:55:00,37.06,37.11,37.05,37.09,44900.0,25.2773,25.3114,25.2704,25.2977,44900.0
2010-12-02 14:00:00,37.09,37.11,37.08,37.11,16700.0,25.2977,25.3114,25.2909,25.3114,16700.0
2010-12-02 14:05:00,37.1,37.13,37.1,37.12,24000.0,25.3046,25.325,25.3046,25.3182,24000.0
2010-12-02 14:10:00,37.11,37.12,37.11,37.12,12000.0,25.3114,25.3182,25.3114,25.3182,12000.0
2010-12-02 14:15:00,37.12,37.15,37.11,37.15,30200.0,25.3182,25.3387,25.3114,25.3387,30200.0
2010-12-02 14:20:00,37.15,37.23,37.15,37.23,86300.0,25.3387,25.3932,25.3387,25.3932,86300.0
2010-12-02 14:25:00,37.22,37.29,37.22,37.25,63900.0,25.3864,25.4341,25.3864,25.4069,63900.0
2010-12-02 14:30:00,37.25,37.26,37.17,37.18,28800.0,25.4069,25.4137,25.3523,25.3591,28800.0
2010-12-02 14:35:00,37.18,37.24,37.18,37.24,21400.0,25.3591,25.4,25.3591,25.4,21400.0
2010-12-02 14:40:00,37.24,37.26,37.23,37.26,22900.0,25.4,25.4137,25.3932,25.4137,22900.0
2010-12-02 14:45:00,37.26,37.29,37.26,37.29,28000.0,25.4137,25.4341,25.4137,25.4341,28000.0
2010-12-02 14:50:00,37.29,37.34,37.28,37.34,50000.0,25.4341,25.4682,25.4273,25.4682,50000.0
2010-12-02 14:55:00,37.33,37.34,37.3,37.31,45300.0,25.4614,25.4682,25.441,25.4478,45300.0
2010-12-02 15:00:00,37.31,37.31,37.28,37.3,23600.0,25.4478,25.4478,25.4273,25.441,23600.0
2010-12-02 15:05:00,37.29,37.38,37.29,37.37,65900.0,25.4341,25.4955,25.4341,25.4887,65900.0
2010-12-02 15:10:00,37.37,37.41,37.36,37.4,35500.0,25.4887,25.516,25.4819,25.5092,35500.0
2010-12-02 15:15:00,37.4,37.4,37.38,37.39,48800.0,25.5092,25.5092,25.4955,25.5024,48800.0
2010-12-02 15:20:00,37.38,37.46,37.38,37.44,93800.0,25.4955,25.5501,25.4955,25.5365,93800.0
2010-12-02 15:25:00,37.43,37.47,37.43,37.47,42900.0,25.5296,25.5569,25.5296,25.5569,42900.0
2010-12-02 15:30:00,37.46,37.47,37.45,37.46,51600.0,25.5501,25.5569,25.5433,25.5501,51600.0
2010-12-02 15:35:00,37.45,37.48,37.41,37.48,102600.0,25.5433,25.5637,25.516,25.5637,102600.0
2010-12-02 15:40:00,37.48,37.51,37.46,37.5,136400.0,25.5637,25.5842,25.5501,25.5774,136400.0
2010-12-02 15:45:00,37.5,37.5,37.39,37.39,120200.0,25.5774,25.5774,25.5024,25.5024,120200.0
2010-12-02 15:50:00,37.39,37.4,37.32,37.32,69800.0,25.5024,25.5092,25.4546,25.4546,69800.0
2010-12-02 15:55:00,37.33,37.38,37.32,37.37,167400.0,25.4614,25.4955,25.4546,25.4887,167400.0
2010-12-03 09:30:00,37.45,37.45,37.13,37.26,60000.0,25.5433,25.5433,25.325,25.4137,60000.0
2010-12-03 09:35:00,37.25,37.3,37.16,37.21,17500.0,25.4069,25.441,25.3455,25.3796,17500.0
2010-12-03 09:40:00,37.24,37.29,37.22,37.29,22500.0,25.4,25.4341,25.3864,25.4341,22500.0
2010-12-03 09:45:00,37.31,37.31,37.15,37.2,27100.0,25.4478,25.4478,25.3387,25.3728,27100.0
2010-12-03 09:50:00,37.21,37.23,37.13,37.13,20300.0,25.3796,25.3932,25.325,25.325,20300.0
2010-12-03 09:55:00,37.13,37.15,37.07,37.1,26300.0,25.325,25.3387,25.2841,25.3046,26300.0
2010-12-03 10:00:00,37.1,37.18,37.1,37.18,45600.0,25.3046,25.3591,25.3046,25.3591,45600.0
2010-12-03 10:05:00,37.17,37.23,37.12,37.12,59200.0,25.3523,25.3932,25.3182,25.3182,59200.0
2010-12-03 10:10:00,37.12,37.13,37.0,37.0,37400.0,25.3182,25.325,25.2363,25.2363,37400.0
2010-12-03 10:15:00,37.01,37.04,37.0,37.01,34700.0,25.2432,25.2636,25.2363,25.2432,34700.0
2010-12-03 10:20:00,37.02,37.03,36.92,36.93,39000.0,25.25,25.2568,25.1818,25.1886,39000.0
2010-12-03 10:25:00,36.93,36.93,36.85,36.87,25700.0,25.1886,25.1886,25.134,25.1477,25700.0
2010-12-03 10:30:00,36.87,36.92,36.87,36.92,42700.0,25.1477,25.1818,25.1477,25.1818,42700.0
2010-12-03 10:35:00,36.91,36.96,36.89,36.94,42700.0,25.175,25.2091,25.1613,25.1954,42700.0
2010-12-03 10:40:00,36.94,36.96,36.92,36.92,22200.0,25.1954,25.2091,25.1818,25.1818,22200.0
2010-12-03 10:45:00,36.92,36.92,36.84,36.84,19000.0,25.1818,25.1818,25.1272,25.1272,19000.0
2010-12-03 10:50:00,36.83,36.85,36.82,36.84,21500.0,25.1204,25.134,25.1136,25.1272,21500.0
2010-12-03 10:55:00,36.84,36.88,36.83,36.85,46000.0,25.1272,25.1545,25.1204,25.134,46000.0
2010-12-03 11:00:00,36.86,36.93,36.86,36.89,23600.0,25.1409,25.1886,25.1409,25.1613,23600.0
2010-12-03 11:05:00,36.9,37.08,36.89,36.89,42000.0,25.1681,25.2909,25.1613,25.1613,42000.0
2010-12-03 11:10:00,36.89,36.9,36.89,36.89,26200.0,25.1613,25.1681,25.1613,25.1613,26200.0
2010-12-03 11:15:00,36.89,36.95,36.89,36.9,19100.0,25.1613,25.2022,25.1613,25.1681,19100.0
2010-12-03 11:20:00,36.9,36.95,36.9,36.92,16900.0,25.1681,25.2022,25.1681,25.1818,16900.0
2010-12-03 11:25:00,36.92,36.92,36.9,36.9,19500.0,25.1818,25.1818,25.1681,25.1681,19500.0
2010-12-03 11:30:00,36.91,36.94,36.88,36.94,32700.0,25.175,25.1954,25.1545,25.1954,32700.0
2010-12-03 11:35:00,36.93,36.96,36.93,36.95,10600.0,25.1886,25.2091,25.1886,25.2022,10600.0
2010-12-03 11:40:00,36.95,36.99,36.95,36.98,10400.0,25.2022,25.2295,25.2022,25.2227,10400.0
2010-12-03 11:45:00,36.99,37.01,36.95,36.95,24700.0,25.2295,25.2432,25.2022,25.2022,24700.0
2010-12-03 11:50:00,36.95,36.96,36.9,36.9,17200.0,25.2022,25.2091,25.1681,25.1681,17200.0
2010-12-03 11:55:00,36.9,36.91,36.9,36.9,8500.0,25.1681,25.175,25.1681,25.1681,8500.0
2010-12-03 12:00:00,36.9,36.94,36.9,36.92,16400.0,25.1681,25.1954,25.1681,25.1818,16400.0
2010-12-03 12:05:00,36.92,36.93,36.89,36.89,20500.0,25.1818,25.1886,25.1613,25.1613,20500.0
2010-12-03 12:10:00,36.89,36.93,36.89,36.92,20100.0,25.1613,25.1886,25.1613,25.1818,20100.0
2010-12-03 12:15:00,36.92,36.93,36.9,36.9,8000.0,25.1818,25.1886,25.1681,25.1681,8000.0
2010-12-03 12:20:00,36.9,36.91,36.9,36.9,9400.0,25.1681,25.175,25.1681,25.1681,9400.0
2010-12-03 12:25:00,36.9,36.92,36.9,36.92,15900.0,25.1681,25.1818,25.1681,25.1818,15900.0
2010-12-03 12:30:00,36.92,36.92,36.9,36.9,13200.0,25.1818,25.1818,25.1681,25.1681,13200.0
2010-12-03 12:35:00,36.91,36.95,36.9,36.94,17100.0,25.175,25.2022,25.1681,25.1954,17100.0
2010-12-03 12:40:00,36.94,36.97,36.92,36.93,19400.0,25.1954,25.2159,25.1818,25.1886,19400.0
2010-12-03 12:45:00,36.94,37.0,36.93,37.0,33300.0,25.1954,25.2363,25.1886,25.2363,33300.0
2010-12-03 12:50:00,36.99,37.0,36.98,36.99,7100.0,25.2295,25.2363,25.2227,25.2295,7100.0
2010-12-03 12:55:00,36.99,37.0,36.98,37.0,7800.0,25.2295,25.2363,25.2227,25.2363,7800.0
2010-12-03 13:00:00,37.0,37.04,36.99,37.04,17000.0,25.2363,25.2636,25.2295,25.2636,17000.0
2010-12-03 13:05:00,37.03,37.04,37.01,37.01,11000.0,25.2568,25.2636,25.2432,25.2432,11000.0
2010-12-03 13:10:00,37.01,37.01,37.0,37.01,7200.0,25.2432,25.2432,25.2363,25.2432,7200.0
2010-12-03 13:15:00,37.01,37.01,36.99,36.99,9500.0,25.2432,25.2432,25.2295,25.2295,9500.0
2010-12-03 13:20:00,36.98,36.98,36.96,36.97,5700.0,25.2227,25.2227,25.2091,25.2159,5700.0
2010-12-03 13:25:00,36.97,36.99,36.97,36.99,7700.0,25.2159,25.2295,25.2159,25.2295,7700.0
2010-12-03 13:30:00,36.99,36.99,36.98,36.99,7000.0,25.2295,25.2295,25.2227,25.2295,7000.0
2010-12-03 13:35:00,36.99,36.99,36.93,36.94,19500.0,25.2295,25.2295,25.1886,25.1954,19500.0
2010-12-03 13:40:00,36.93,36.94,36.92,36.92,7900.0,25.1886,25.1954,25.1818,25.1818,7900.0
2010-12-03 13:45:00,36.92,36.93,36.92,36.92,8100.0,25.1818,25.1886,25.1818,25.1818,8100.0
2010-12-03 13:50:00,36.93,36.99,36.93,36.99,19200.0,25.1886,25.2295,25.1886,25.2295,19200.0
2010-12-03 13:55:00,36.99,37.03,36.99,37.01,23300.0,25.2295,25.2568,25.2295,25.2432,23300.0
2010-12-03 14:00:00,37.02,37.06,37.02,37.03,16300.0,25.25,25.2773,25.25,25.2568,16300.0
2010-12-03 14:05:00,37.03,37.03,36.95,36.97,17200.0,25.2568,25.2568,25.2022,25.2159,17200.0
2010-12-03 14:10:00,36.98,37.02,36.97,37.01,13100.0,25.2227,25.25,25.2159,25.2432,13100.0
2010-12-03 14:15:00,37.01,37.06,37.01,37.06,20700.0,25.2432,25.2773,25.2432,25.2773,20700.0
2010-12-03 14:20:00,37.06,37.07,37.0,37.02,41300.0,25.2773,25.2841,25.2363,25.25,41300.0
2010-12-03 14:25:00,37.02,37.04,37.01,37.04,15200.0,25.25,25.2636,25.2432,25.2636,15200.0
2010-12-03 14:30:00,37.05,37.08,37.05,37.07,13800.0,25.2704,25.2909,25.2704,25.2841,13800.0
2010-12-03 14:35:00,37.07,37.1,37.07,37.09,12300.0,25.2841,25.3046,25.2841,25.2977,12300.0
2010-12-03 14:40:00,37.09,37.1,37.07,37.1,24000.0,25.2977,25.3046,25.2841,25.3046,24000.0
2010-12-03 14:45:00,37.09,37.1,37.09,37.09,6600.0,25.2977,25.3046,25.2977,25.2977,6600.0
2010-12-03 14:50:00,37.1,37.12,37.1,37.12,16300.0,25.3046,25.3182,25.3046,25.3182,16300.0
2010-12-03 14:55:00,37.11,37.17,37.11,37.17,15100.0,25.3114,25.3523,25.3114,25.3523,15100.0
2010-12-03 15:00:00,37.16,37.16,37.12,37.12,21500.0,25.3455,25.3455,25.3182,25.3182,21500.0
2010-12-03 15:05:00,37.11,37.14,37.05,37.05,32000.0,25.3114,25.3318,25.2704,25.2704,32000.0
2010-12-03 15:10:00,37.06,37.14,37.05,37.11,33000.0,25.2773,25.3318,25.2704,25.3114,33000.0
2010-12-03 15:15:00,37.11,37.14,37.1,37.14,23600.0,25.3114,25.3318,25.3046,25.3318,23600.0
2010-12-03 15:20:00,37.13,37.14,37.1,37.11,22200.0,25.325,25.3318,25.3046,25.3114,22200.0
2010-12-03 15:25:00,37.11,37.12,37.09,37.12,28000.0,25.3114,25.3182,25.2977,25.3182,28000.0
2010-12-03 15:30:00,37.12,37.14,37.12,37.13,26700.0,25.3182,25.3318,25.3182,25.325,26700.0
2010-12-03 15:35:00,37.13,37.17,37.13,37.16,43600.0,25.325,25.3523,25.325,25.3455,43600.0
2010-12-03 15:40:00,37.16,37.22,37.16,37.21,55900.0,25.3455,25.3864,25.3455,25.3796,55900.0
2010-12-03 15:45:00,37.21,37.29,37.21,37.29,71400.0,25.3796,25.4341,25.3796,25.4341,71400.0
2010-12-03 15:50:00,37.29,37.31,37.28,37.3,62000.0,25.4341,25.4478,25.4273,25.441,62000.0
2010-12-03 15:55:00,37.3,37.31,37.25,37.27,143800.0,25.441,25.4478,25.4069,25.4205,143800.0
2010-12-06 09:30:00,36.99,37.24,36.99,37.07,38100.0,25.2295,25.4,25.2295,25.2841,38100.0
2010-12-06 09:35:00,37.07,37.16,37.07,37.13,10000.0,25.2841,25.3455,25.2841,25.325,10000.0
2010-12-06 09:40:00,37.17,37.17,37.06,37.13,11300.0,25.3523,25.3523,25.2773,25.325,11300.0
2010-12-06 09:45:00,37.15,37.19,37.13,37.14,10200.0,25.3387,25.3659,25.325,25.3318,10200.0
2010-12-06 09:50:00,37.15,37.17,37.09,37.11,32100.0,25.3387,25.3523,25.2977,25.3114,32100.0
2010-12-06 09:55:00,37.11,37.17,37.11,37.13,26000.0,25.3114,25.3523,25.3114,25.325,26000.0
2010-12-06 10:00:00,37.13,37.18,37.1,37.13,36400.0,25.325,25.3591,25.3046,25.325,36400.0
2010-12-06 10:05:00,37.13,37.14,37.09,37.11,6500.0,25.325,25.3318,25.2977,25.3114,6500.0
2010-12-06 10:10:00,37.12,37.16,37.11,37.12,8800.0,25.3182,25.3455,25.3114,25.3182,8800.0
2010-12-06 10:15:00,37.13,37.14,37.1,37.12,18800.0,25.325,25.3318,25.3046,25.3182,18800.0
2010-12-06 10:20:00,37.16,37.18,37.1,37.15,16200.0,25.3455,25.3591,25.3046,25.3387,16200.0
2010-12-06 10:25:00,37.15,37.17,37.12,37.13,9400.0,25.3387,25.3523,25.3182,25.325,9400.0
2010-12-06 10:30:00,37.14,37.14,37.1,37.13,17300.0,25.3318,25.3318,25.3046,25.325,17300.0
2010-12-06 10:35:00,37.12,37.13,37.08,37.09,10800.0,25.3182,25.325,25.2909,25.2977,10800.0
2010-12-06 10:40:00,37.08,37.13,37.08,37.13,11600.0,25.2909,25.325,25.2909,25.325,11600.0
2010-12-06 10:45:00,37.13,37.15,37.1,37.15,11200.0,25.325,25.3387,25.3046,25.3387,11200.0
2010-12-06 10:50:00,37.14,37.14,37.07,37.12,13700.0,25.3318,25.3318,25.2841,25.3182,13700.0
2010-12-06 10:55:00,37.12,37.2,37.12,37.18,11600.0,25.3182,25.3728,25.3182,25.3591,11600.0
2010-12-06 11:00:00,37.19,37.22,37.19,37.19,11000.0,25.3659,25.3864,25.3659,25.3659,11000.0
2010-12-06 11:05:00,37.18,37.21,37.18,37.21,11100.0,25.3591,25.3796,25.3591,25.3796,11100.0
2010-12-06 11:10:00,37.21,37.21,37.15,37.19,19100.0,25.3796,25.3796,25.3387,25.3659,19100.0
2010-12-06 11:15:00,37.19,37.22,37.15,37.16,19800.0,25.3659,25.3864,25.3387,25.3455,19800.0
2010-12-06 11:20:00,37.16,37.17,37.13,37.13,19400.0,25.3455,25.3523,25.325,25.325,19400.0
2010-12-06 11:25:00,37.13,37.15,37.1,37.15,13300.0,25.325,25.3387,25.3046,25.3387,13300.0
2010-12-06 11:30:00,37.15,37.16,37.12,37.13,11400.0,25.3387,25.3455,25.3182,25.325,11400.0
2010-12-06 11:35:00,37.13,37.13,37.07,37.08,20400.0,25.325,25.325,25.2841,25.2909,20400.0
2010-12-06 11:40:00,37.1,37.1,37.06,37.09,17600.0,25.3046,25.3046,25.2773,25.2977,17600.0
2010-12-06 11:45:00,37.09,37.11,37.03,37.03,28800.0,25.2977,25.3114,25.2568,25.2568,28800.0
2010-12-06 11:50:00,37.04,37.04,36.98,37.0,19700.0,25.2636,25.2636,25.2227,25.2363,19700.0
2010-12-06 11:55:00,37.0,37.05,36.99,37.05,5100.0,25.2363,25.2704,25.2295,25.2704,5100.0
2010-12-06 12:00:00,37.05,37.09,37.04,37.08,7300.0,25.2704,25.2977,25.2636,25.2909,7300.0
2010-12-06 12:05:00,37.09,37.12,37.08,37.12,5400.0,25.2977,25.3182,25.2909,25.3182,5400.0
2010-12-06 12:10:00,37.12,37.15,37.11,37.15,5600.0,25.3182,25.3387,25.3114,25.3387,5600.0
2010-12-06 12:15:00,37.15,37.15,37.14,37.15,5200.0,25.3387,25.3387,25.3318,25.3387,5200.0
2010-12-06 12:20:00,37.15,37.15,37.07,37.08,15600.0,25.3387,25.3387,25.2841,25.2909,15600.0
2010-12-06 12:25:00,37.08,37.1,37.06,37.09,12400.0,25.2909,25.3046,25.2773,25.2977,12400.0
2010-12-06 12:30:00,37.08,37.14,37.08,37.13,15900.0,25.2909,25.3318,25.2909,25.325,15900.0
2010-12-06 12:35:00,37.14,37.18,37.14,37.17,17000.0,25.3318,25.3591,25.3318,25.3523,17000.0
2010-12-06 12:40:00,37.18,37.2,37.17,37.19,17200.0,25.3591,25.3728,25.3523,25.3659,17200.0
2010-12-06 12:45:00,37.2,37.21,37.19,37.21,10000.0,25.3728,25.3796,25.3659,25.3796,10000.0
2010-12-06 12:50:00,37.22,37.24,37.19,37.19,9300.0,25.3864,25.4,25.3659,25.3659,9300.0
2010-12-06 12:55:00,37.19,37.22,37.16,37.16,5100.0,25.3659,25.3864,25.3455,25.3455,5100.0
2010-12-06 13:00:00,37.16,37.19,37.16,37.19,5800.0,25.3455,25.3659,25.3455,25.3659,5800.0
2010-12-06 13:05:00,37.19,37.19,37.13,37.13,9500.0,25.3659,25.3659,25.325,25.325,9500.0
2010-12-06 13:10:00,37.13,37.14,37.12,37.12,9100.0,25.325,25.3318,25.3182,25.3182,9100.0
2010-12-06 13:15:00,37.13,37.13,37.1,37.1,4400.0,25.325,25.325,25.3046,25.3046,4400.0
2010-12-06 13:20:00,37.1,37.1,37.09,37.09,6000.0,25.3046,25.3046,25.2977,25.2977,6000.0
2010-12-06 13:25:00,37.1,37.1,37.09,37.1,18200.0,25.3046,25.3046,25.2977,25.3046,18200.0
2010-12-06 13:30:00,37.1,37.15,37.09,37.12,15800.0,25.3046,25.3387,25.2977,25.3182,15800.0
2010-12-06 13:35:00,37.12,37.13,37.12,37.13,4300.0,25.3182,25.325,25.3182,25.325,4300.0
2010-12-06 13:40:00,37.13,37.17,37.13,37.16,9300.0,25.325,25.3523,25.325,25.3455,9300.0
2010-12-06 13:45:00,37.16,37.17,37.12,37.12,9400.0,25.3455,25.3523,25.3182,25.3182,9400.0
2010-12-06 13:50:00,37.12,37.14,37.12,37.14,5800.0,25.3182,25.3318,25.3182,25.3318,5800.0
2010-12-06 13:55:00,37.14,37.17,37.14,37.17,11600.0,25.3318,25.3523,25.3318,25.3523,11600.0
2010-12-06 14:00:00,37.17,37.17,37.12,37.13,9800.0,25.3523,25.3523,25.3182,25.325,9800.0
2010-12-06 14:05:00,37.13,37.14,37.12,37.13,5600.0,25.325,25.3318,25.3182,25.325,5600.0
2010-12-06 14:10:00,37.13,37.13,37.09,37.1,4400.0,25.325,25.325,25.2977,25.3046,4400.0
2010-12-06 14:15:00,37.09,37.1,37.09,37.1,4000.0,25.2977,25.3046,25.2977,25.3046,4000.0
2010-12-06 14:20:00,37.1,37.1,37.07,37.07,5800.0,25.3046,25.3046,25.2841,25.2841,5800.0
2010-12-06 14:25:00,37.07,37.08,37.05,37.06,3600.0,25.2841,25.2909,25.2704,25.2773,3600.0
2010-12-06 14:30:00,37.05,37.08,37.03,37.07,22900.0,25.2704,25.2909,25.2568,25.2841,22900.0
2010-12-06 14:35:00,37.07,37.1,37.05,37.1,13300.0,25.2841,25.3046,25.2704,25.3046,13300.0
2010-12-06 14:40:00,37.1,37.13,37.09,37.12,6200.0,25.3046,25.325,25.2977,25.3182,6200.0
2010-12-06 14:45:00,37.13,37.15,37.12,37.15,11500.0,25.325,25.3387,25.3182,25.3387,11500.0
2010-12-06 14:50:00,37.14,37.15,37.14,37.15,3800.0,25.3318,25.3387,25.3318,25.3387,3800.0
2010-12-06 14:55:00,37.15,37.15,37.14,37.15,3300.0,25.3387,25.3387,25.3318,25.3387,3300.0
2010-12-06 15:00:00,37.14,37.15,37.12,37.13,12000.0,25.3318,25.3387,25.3182,25.325,12000.0
2010-12-06 15:05:00,37.12,37.14,37.11,37.14,10600.0,25.3182,25.3318,25.3114,25.3318,10600.0
2010-12-06 15:10:00,37.14,37.16,37.13,37.16,8800.0,25.3318,25.3455,25.325,25.3455,8800.0
2010-12-06 15:15:00,37.16,37.17,37.16,37.17,17700.0,25.3455,25.3523,25.3455,25.3523,17700.0
2010-12-06 15:20:00,37.16,37.19,37.16,37.19,7500.0,25.3455,25.3659,25.3455,25.3659,7500.0
2010-12-06 15:25:00,37.19,37.19,37.18,37.19,11100.0,25.3659,25.3659,25.3591,25.3659,11100.0
2010-12-06 15:30:00,37.19,37.21,37.16,37.19,54200.0,25.3659,25.3796,25.3455,25.3659,54200.0
2010-12-06 15:35:00,37.19,37.24,37.18,37.24,27200.0,25.3659,25.4,25.3591,25.4,27200.0
2010-12-06 15:40:00,37.24,37.26,37.23,37.26,47100.0,25.4,25.4137,25.3932,25.4137,47100.0
2010-12-06 15:45:00,37.25,37.26,37.22,37.26,45600.0,25.4069,25.4137,25.3864,25.4137,45600.0
2010-12-06 15:50:00,37.25,37.26,37.18,37.19,76100.0,25.4069,25.4137,25.3591,25.3659,76100.0
2010-12-06 15:55:00,37.19,37.2,37.18,37.18,67500.0,25.3659,25.3728,25.3591,25.3591,67500.0
2010-12-07 09:30:00,37.56,37.77,37.5,37.73,112000.0,25.6183,25.7615,25.5774,25.7343,112000.0
2010-12-07 09:35:00,37.77,38.0,37.74,37.92,152800.0,25.7615,25.9184,25.7411,25.8638,152800.0
2010-12-07 09:40:00,37.92,37.97,37.8,37.8,38600.0,25.8638,25.8979,25.782,25.782,38600.0
2010-12-07 09:45:00,37.8,37.95,37.8,37.83,34700.0,25.782,25.8843,25.782,25.8025,34700.0
2010-12-07 09:50:00,37.83,37.98,37.83,37.95,105000.0,25.8025,25.9048,25.8025,25.8843,105000.0
2010-12-07 09:55:00,37.95,37.97,37.92,37.93,110000.0,25.8843,25.8979,25.8638,25.8707,110000.0
2010-12-07 10:00:00,37.93,37.98,37.87,37.95,76400.0,25.8707,25.9048,25.8297,25.8843,76400.0
2010-12-07 10:05:00,37.95,37.97,37.92,37.94,69500.0,25.8843,25.8979,25.8638,25.8775,69500.0
2010-12-07 10:10:00,37.94,38.0,37.94,37.95,54700.0,25.8775,25.9184,25.8775,25.8843,54700.0
2010-12-07 10:15:00,37.94,37.96,37.93,37.93,46700.0,25.8775,25.8911,25.8707,25.8707,46700.0
2010-12-07 10:20:00,37.92,37.95,37.92,37.94,25400.0,25.8638,25.8843,25.8638,25.8775,25400.0
2010-12-07 10:25:00,37.94,37.97,37.89,37.9,72100.0,25.8775,25.8979,25.8434,25.8502,72100.0
2010-12-07 10:30:00,37.9,37.97,37.88,37.94,72500.0,25.8502,25.8979,25.8366,25.8775,72500.0
2010-12-07 10:35:00,37.94,38.0,37.94,37.97,58500.0,25.8775,25.9184,25.8775,25.8979,58500.0
2010-12-07 10:40:00,37.96,37.97,37.92,37.94,54100.0,25.8911,25.8979,25.8638,25.8775,54100.0
2010-12-07 10:45:00,37.93,37.95,37.92,37.95,56700.0,25.8707,25.8843,25.8638,25.8843,56700.0
2010-12-07 10:50:00,37.94,37.96,37.93,37.93,52000.0,25.8775,25.8911,25.8707,25.8707,52000.0
2010-12-07 10:55:00,37.93,37.94,37.83,37.83,44900.0,25.8707,25.8775,25.8025,25.8025,44900.0
2010-12-07 11:00:00,37.83,37.83,37.76,37.76,60800.0,25.8025,25.8025,25.7547,25.7547,60800.0
2010-12-07 11:05:00,37.75,37.76,37.71,37.72,38900.0,25.7479,25.7547,25.7206,25.7274,38900.0
2010-12-07 11:10:00,37.72,37.72,37.65,37.68,44900.0,25.7274,25.7274,25.6797,25.7001,44900.0
2010-12-07 11:15:00,37.68,37.68,37.53,37.54,59100.0,25.7001,25.7001,25.5978,25.6047,59100.0
2010-12-07 11:20:00,37.54,37.56,37.42,37.43,98900.0,25.6047,25.6183,25.5228,25.5296,98900.0
2010-12-07 11:25:00,37.42,37.43,37.37,37.4,96200.0,25.5228,25.5296,25.4887,25.5092,96200.0
2010-12-07 11:30:00,37.41,37.52,37.4,37.46,112300.0,25.516,25.591,25.5092,25.5501,112300.0
2010-12-07 11:35:00,37.47,37.59,37.47,37.59,47300.0,25.5569,25.6388,25.5569,25.6388,47300.0
2010-12-07 11:40:00,37.58,37.61,37.56,37.61,25300.0,25.6319,25.6524,25.6183,25.6524,25300.0
2010-12-07 11:45:00,37.6,37.61,37.48,37.48,35300.0,25.6456,25.6524,25.5637,25.5637,35300.0
2010-12-07 11:50:00,37.47,37.56,37.47,37.56,19000.0,25.5569,25.6183,25.5569,25.6183,19000.0
2010-12-07 11:55:00,37.56,37.57,37.52,37.56,20100.0,25.6183,25.6251,25.591,25.6183,20100.0
2010-12-07 12:00:00,37.57,37.62,37.55,37.61,25200.0,25.6251,25.6592,25.6115,25.6524,25200.0
2010-12-07 12:05:00,37.61,37.61,37.54,37.55,26200.0,25.6524,25.6524,25.6047,25.6115,26200.0
2010-12-07 12:10:00,37.55,37.56,37.48,37.5,16800.0,25.6115,25.6183,25.5637,25.5774,16800.0
2010-12-07 12:15:00,37.49,37.52,37.49,37.49,12800.0,25.5706,25.591,25.5706,25.5706,12800.0
2010-12-07 12:20:00,37.49,37.52,37.49,37.5,10400.0,25.5706,25.591,25.5706,25.5774,10400.0
2010-12-07 12:25:00,37.5,37.53,37.49,37.53,17600.0,25.5774,25.5978,25.5706,25.5978,17600.0
2010-12-07 12:30:00,37.54,37.55,37.53,37.54,18600.0,25.6047,25.6115,25.5978,25.6047,18600.0
2010-12-07 12:35:00,37.54,37.55,37.53,37.54,23300.0,25.6047,25.6115,25.5978,25.6047,23300.0
2010-12-07 12:40:00,37.54,37.56,37.54,37.56,13600.0,25.6047,25.6183,25.6047,25.6183,13600.0
2010-12-07 12:45:00,37.57,37.62,37.55,37.62,18800.0,25.6251,25.6592,25.6115,25.6592,18800.0
2010-12-07 12:50:00,37.62,37.66,37.62,37.63,21400.0,25.6592,25.6865,25.6592,25.666,21400.0
2010-12-07 12:55:00,37.63,37.63,37.6,37.6,26900.0,25.666,25.666,25.6456,25.6456,26900.0
2010-12-07 13:00:00,37.6,37.62,37.56,37.62,21800.0,25.6456,25.6592,25.6183,25.6592,21800.0
2010-12-07 13:05:00,37.62,37.62,37.58,37.59,24300.0,25.6592,25.6592,25.6319,25.6388,24300.0
2010-12-07 13:10:00,37.59,37.59,37.57,37.58,12300.0,25.6388,25.6388,25.6251,25.6319,12300.0
2010-12-07 13:15:00,37.58,37.6,37.55,37.58,22500.0,25.6319,25.6456,25.6115,25.6319,22500.0
2010-12-07 13:20:00,37.59,37.6,37.56,37.59,24100.0,25.6388,25.6456,25.6183,25.6388,24100.0
2010-12-07 13:25:00,37.6,37.6,37.56,37.57,20600.0,25.6456,25.6456,25.6183,25.6251,20600.0
2010-12-07 13:30:00,37.58,37.6,37.57,37.57,24800.0,25.6319,25.6456,25.6251,25.6251,24800.0
2010-12-07 13:35:00,37.58,37.58,37.51,37.53,25000.0,25.6319,25.6319,25.5842,25.5978,25000.0
2010-12-07 13:40:00,37.53,37.59,37.53,37.59,31200.0,25.5978,25.6388,25.5978,25.6388,31200.0
2010-12-07 13:45:00,37.59,37.65,37.59,37.65,27900.0,25.6388,25.6797,25.6388,25.6797,27900.0
2010-12-07 13:50:00,37.65,37.66,37.62,37.63,28500.0,25.6797,25.6865,25.6592,25.666,28500.0
2010-12-07 13:55:00,37.63,37.64,37.62,37.62,25700.0,25.666,25.6729,25.6592,25.6592,25700.0
2010-12-07 14:00:00,37.62,37.63,37.57,37.57,22100.0,25.6592,25.666,25.6251,25.6251,22100.0
2010-12-07 14:05:00,37.57,37.57,37.51,37.51,18400.0,25.6251,25.6251,25.5842,25.5842,18400.0
2010-12-07 14:10:00,37.52,37.52,37.48,37.49,22300.0,25.591,25.591,25.5637,25.5706,22300.0
2010-12-07 14:15:00,37.49,37.58,37.49,37.55,43000.0,25.5706,25.6319,25.5706,25.6115,43000.0
2010-12-07 14:20:00,37.56,37.58,37.53,37.58,24100.0,25.6183,25.6319,25.5978,25.6319,24100.0
2010-12-07 14:25:00,37.57,37.59,37.56,37.58,24100.0,25.6251,25.6388,25.6183,25.6319,24100.0
2010-12-07 14:30:00,37.57,37.59,37.55,37.59,34100.0,25.6251,25.6388,25.6115,25.6388,34100.0
2010-12-07 14:35:00,37.6,37.63,37.59,37.61,28800.0,25.6456,25.666,25.6388,25.6524,28800.0
2010-12-07 14:40:00,37.61,37.61,37.57,37.58,25200.0,25.6524,25.6524,25.6251,25.6319,25200.0
2010-12-07 14:45:00,37.58,37.62,37.58,37.62,29000.0,25.6319,25.6592,25.6319,25.6592,29000.0
2010-12-07 14:50:00,37.62,37.63,37.59,37.6,46600.0,25.6592,25.666,25.6388,25.6456,46600.0
2010-12-07 14:55:00,37.6,37.6,37.43,37.46,69000.0,25.6456,25.6456,25.5296,25.5501,69000.0
2010-12-07 15:00:00,37.46,37.51,37.44,37.44,57200.0,25.5501,25.5842,25.5365,25.5365,57200.0
2010-12-07 15:05:00,37.44,37.49,37.41,37.48,52800.0,25.5365,25.5706,25.516,25.5637,52800.0
2010-12-07 15:10:00,37.48,37.51,37.47,37.51,62800.0,25.5637,25.5842,25.5569,25.5842,62800.0
2010-12-07 15:15:00,37.51,37.53,37.42,37.49,54300.0,25.5842,25.5978,25.5228,25.5706,54300.0
2010-12-07 15:20:00,37.48,37.5,37.4,37.44,77900.0,25.5637,25.5774,25.5092,25.5365,77900.0
2010-12-07 15:25:00,37.44,37.51,37.43,37.49,90000.0,25.5365,25.5842,25.5296,25.5706,90000.0
2010-12-07 15:30:00,37.48,37.51,37.47,37.5,63400.0,25.5637,25.5842,25.5569,25.5774,63400.0
2010-12-07 15:35:00,37.5,37.52,37.49,37.52,93400.0,25.5774,25.591,25.5706,25.591,93400.0
2010-12-07 15:40:00,37.52,37.54,37.4,37.41,105300.0,25.591,25.6047,25.5092,25.516,105300.0
2010-12-07 15:45:00,37.42,37.47,37.36,37.41,110200.0,25.5228,25.5569,25.4819,25.516,110200.0
2010-12-07 15:50:00,37.41,37.44,37.34,37.39,120100.0,25.516,25.5365,25.4682,25.5024,120100.0
2010-12-07 15:55:00,37.38,37.4,37.34,37.4,133100.0,25.4955,25.5092,25.4682,25.5092,133100.0
2010-12-08 09:30:00,37.52,37.6,37.4,37.48,121600.0,25.591,25.6456,25.5092,25.5637,121600.0
2010-12-08 09:35:00,37.42,37.47,37.21,37.21,56400.0,25.5228,25.5569,25.3796,25.3796,56400.0
2010-12-08 09:40:00,37.23,37.24,37.15,37.19,38600.0,25.3932,25.4,25.3387,25.3659,38600.0
2010-12-08 09:45:00,37.19,37.28,37.17,37.23,40000.0,25.3659,25.4273,25.3523,25.3932,40000.0
2010-12-08 09:50:00,37.2,37.21,37.07,37.07,38000.0,25.3728,25.3796,25.2841,25.2841,38000.0
2010-12-08 09:55:00,37.05,37.07,37.02,37.05,52000.0,25.2704,25.2841,25.25,25.2704,52000.0
2010-12-08 10:00:00,37.06,37.1,37.03,37.05,145500.0,25.2773,25.3046,25.2568,25.2704,145500.0
2010-12-08 10:05:00,37.07,37.07,37.0,37.04,58400.0,25.2841,25.2841,25.2363,25.2636,58400.0
2010-12-08 10:10:00,37.04,37.04,36.88,36.9,68300.0,25.2636,25.2636,25.1545,25.1681,68300.0
2010-12-08 10:15:00,36.91,36.91,36.78,36.78,27200.0,25.175,25.175,25.0863,25.0863,27200.0
2010-12-08 10:20:00,36.78,36.78,36.71,36.72,61400.0,25.0863,25.0863,25.0385,25.0454,61400.0
2010-12-08 10:25:00,36.71,36.71,36.66,36.69,50000.0,25.0385,25.0385,25.0044,25.0249,50000.0
2010-12-08 10:30:00,36.69,36.7,36.58,36.58,62100.0,25.0249,25.0317,24.9499,24.9499,62100.0
2010-12-08 10:35:00,36.57,36.6,36.55,36.57,63900.0,24.9431,24.9635,24.9294,24.9431,63900.0
2010-12-08 10:40:00,36.58,36.67,36.56,36.67,64300.0,24.9499,25.0113,24.9362,25.0113,64300.0
2010-12-08 10:45:00,36.66,36.76,36.61,36.75,82500.0,25.0044,25.0727,24.9703,25.0658,82500.0
2010-12-08 10:50:00,36.75,36.86,36.75,36.81,84100.0,25.0658,25.1409,25.0658,25.1068,84100.0
2010-12-08 10:55:00,36.82,36.86,36.78,36.8,53100.0,25.1136,25.1409,25.0863,25.0999,53100.0
2010-12-08 11:00:00,36.8,36.86,36.76,36.86,81000.0,25.0999,25.1409,25.0727,25.1409,81000.0
2010-12-08 11:05:00,36.86,37.01,36.86,36.96,147300.0,25.1409,25.2432,25.1409,25.2091,147300.0
2010-12-08 11:10:00,36.97,37.06,36.93,36.93,53300.0,25.2159,25.2773,25.1886,25.1886,53300.0
2010-12-08 11:15:00,36.94,37.01,36.92,36.95,114600.0,25.1954,25.2432,25.1818,25.2022,114600.0
2010-12-08 11:20:00,36.96,37.02,36.89,37.01,64100.0,25.2091,25.25,25.1613,25.2432,64100.0
2010-12-08 11:25:00,37.02,37.07,37.02,37.03,21000.0,25.25,25.2841,25.25,25.2568,21000.0
2010-12-08 11:30:00,37.02,37.07,36.96,37.02,128400.0,25.25,25.2841,25.2091,25.25,128400.0
2010-12-08 11:35:00,37.02,37.04,36.99,37.03,38700.0,25.25,25.2636,25.2295,25.2568,38700.0
2010-12-08 11:40:00,37.03,37.05,37.02,37.03,22300.0,25.2568,25.2704,25.25,25.2568,22300.0
2010-12-08 11:45:00,37.03,37.04,36.99,36.99,21500.0,25.2568,25.2636,25.2295,25.2295,21500.0
2010-12-08 11:50:00,37.02,37.02,36.96,36.97,78000.0,25.25,25.25,25.2091,25.2159,78000.0
2010-12-08 11:55:00,36.97,36.97,36.88,36.89,15200.0,25.2159,25.2159,25.1545,25.1613,15200.0
2010-12-08 12:00:00,36.9,36.9,36.79,36.88,126200.0,25.1681,25.1681,25.0931,25.1545,126200.0
2010-12-08 12:05:00,36.88,36.9,36.85,36.9,50400.0,25.1545,25.1681,25.134,25.1681,50400.0
2010-12-08 12:10:00,36.91,37.02,36.89,37.01,27700.0,25.175,25.25,25.1613,25.2432,27700.0
2010-12-08 12:15:00,37.01,37.04,37.01,37.04,28400.0,25.2432,25.2636,25.2432,25.2636,28400.0
2010-12-08 12:20:00,37.04,37.1,37.03,37.09,29200.0,25.2636,25.3046,25.2568,25.2977,29200.0
2010-12-08 12:25:00,37.09,37.09,37.04,37.04,24800.0,25.2977,25.2977,25.2636,25.2636,24800.0
2010-12-08 12:30:00,37.03,37.05,37.0,37.05,35700.0,25.2568,25.2704,25.2363,25.2704,35700.0
2010-12-08 12:35:00,37.04,37.04,37.0,37.01,12900.0,25.2636,25.2636,25.2363,25.2432,12900.0
2010-12-08 12:40:00,37.0,37.03,37.0,37.01,21400.0,25.2363,25.2568,25.2363,25.2432,21400.0
2010-12-08 12:45:00,37.01,37.02,36.98,37.01,41800.0,25.2432,25.25,25.2227,25.2432,41800.0
2010-12-08 12:50:00,37.01,37.01,36.98,36.98,30000.0,25.2432,25.2432,25.2227,25.2227,30000.0
2010-12-08 12:55:00,36.97,37.01,36.97,37.0,23100.0,25.2159,25.2432,25.2159,25.2363,23100.0
2010-12-08 13:00:00,36.99,37.03,36.96,37.0,147500.0,25.2295,25.2568,25.2091,25.2363,147500.0
2010-12-08 13:05:00,37.0,37.0,36.94,36.94,38400.0,25.2363,25.2363,25.1954,25.1954,38400.0
2010-12-08 13:10:00,36.94,36.98,36.94,36.94,46300.0,25.1954,25.2227,25.1954,25.1954,46300.0
2010-12-08 13:15:00,36.93,36.94,36.88,36.9,68400.0,25.1886,25.1954,25.1545,25.1681,68400.0
2010-12-08 13:20:00,36.89,36.92,36.86,36.87,27100.0,25.1613,25.1818,25.1409,25.1477,27100.0
2010-12-08 13:25:00,36.86,36.87,36.74,36.75,59800.0,25.1409,25.1477,25.059,25.0658,59800.0
2010-12-08 13:30:00,36.74,36.74,36.63,36.69,77700.0,25.059,25.059,24.984,25.0249,77700.0
2010-12-08 13:35:00,36.69,36.73,36.67,36.68,54900.0,25.0249,25.0522,25.0113,25.0181,54900.0
2010-12-08 13:40:00,36.69,36.76,36.68,36.71,106100.0,25.0249,25.0727,25.0181,25.0385,106100.0
2010-12-08 13:45:00,36.7,36.7,36.63,36.63,26400.0,25.0317,25.0317,24.984,24.984,26400.0
2010-12-08 13:50:00,36.63,36.65,36.62,36.65,35100.0,24.984,24.9976,24.9772,24.9976,35100.0
2010-12-08 13:55:00,36.65,36.65,36.58,36.59,80300.0,24.9976,24.9976,24.9499,24.9567,80300.0
2010-12-08 14:00:00,36.6,36.61,36.57,36.57,49800.0,24.9635,24.9703,24.9431,24.9431,49800.0
2010-12-08 14:05:00,36.58,36.64,36.52,36.52,210500.0,24.9499,24.9908,24.909,24.909,210500.0
2010-12-08 14:10:00,36.52,36.56,36.51,36.56,25100.0,24.909,24.9362,24.9021,24.9362,25100.0
2010-12-08 14:15:00,36.56,36.64,36.51,36.6,83100.0,24.9362,24.9908,24.9021,24.9635,83100.0
2010-12-08 14:20:00,36.59,36.6,36.54,36.58,44100.0,24.9567,24.9635,24.9226,24.9499,44100.0
2010-12-08 14:25:00,36.59,36.59,36.54,36.55,20400.0,24.9567,24.9567,24.9226,24.9294,20400.0
2010-12-08 14:30:00,36.54,36.54,36.48,36.52,43300.0,24.9226,24.9226,24.8817,24.909,43300.0
2010-12-08 14:35:00,36.51,36.6,36.51,36.55,49700.0,24.9021,24.9635,24.9021,24.9294,49700.0
2010-12-08 14:40:00,36.54,36.6,36.54,36.59,47400.0,24.9226,24.9635,24.9226,24.9567,47400.0
2010-12-08 14:45:00,36.59,36.59,36.51,36.52,41600.0,24.9567,24.9567,24.9021,24.909,41600.0
2010-12-08 14:50:00,36.52,36.57,36.51,36.54,47900.0,24.909,24.9431,24.9021,24.9226,47900.0
2010-12-08 14:55:00,36.54,36.54,36.48,36.5,26700.0,24.9226,24.9226,24.8817,24.8953,26700.0
2010-12-08 15:00:00,36.5,36.54,36.48,36.53,87400.0,24.8953,24.9226,24.8817,24.9158,87400.0
2010-12-08 15:05:00,36.52,36.54,36.51,36.52,48800.0,24.909,24.9226,24.9021,24.909,48800.0
2010-12-08 15:10:00,36.52,36.56,36.5,36.56,31000.0,24.909,24.9362,24.8953,24.9362,31000.0
2010-12-08 15:15:00,36.56,36.56,36.55,36.56,30800.0,24.9362,24.9362,24.9294,24.9362,30800.0
2010-12-08 15:20:00,36.56,36.65,36.55,36.63,101900.0,24.9362,24.9976,24.9294,24.984,101900.0
2010-12-08 15:25:00,36.64,36.64,36.57,36.61,92300.0,24.9908,24.9908,24.9431,24.9703,92300.0
2010-12-08 15:30:00,36.62,36.71,36.61,36.7,109600.0,24.9772,25.0385,24.9703,25.0317,109600.0
2010-12-08 15:35:00,36.7,36.72,36.66,36.67,60000.0,25.0317,25.0454,25.0044,25.0113,60000.0
2010-12-08 15:40:00,36.67,36.75,36.66,36.74,139900.0,25.0113,25.0658,25.0044,25.059,139900.0
2010-12-08 15:45:00,36.75,36.83,36.55,36.79,206100.0,25.0658,25.1204,24.9294,25.0931,206100.0
2010-12-08 15:50:00,36.79,36.8,36.73,36.75,152100.0,25.0931,25.0999,25.0522,25.0658,152100.0
2010-12-08 15:55:00,36.75,36.79,36.71,36.76,207200.0,25.0658,25.0931,25.0385,25.0727,207200.0
2010-12-09 09:30:00,36.87,36.97,36.83,36.85,29700.0,25.1477,25.2159,25.1204,25.134,29700.0
2010-12-09 09:35:00,36.88,36.88,36.76,36.84,32800.0,25.1545,25.1545,25.0727,25.1272,32800.0
2010-12-09 09:40:00,36.84,36.85,36.76,36.78,37000.0,25.1272,25.134,25.0727,25.0863,37000.0
2010-12-09 09:45:00,36.79,36.81,36.73,36.78,38500.0,25.0931,25.1068,25.0522,25.0863,38500.0
2010-12-09 09:50:00,36.78,36.85,36.78,36.8,67100.0,25.0863,25.134,25.0863,25.0999,67100.0
2010-12-09 09:55:00,36.8,36.82,36.77,36.79,44200.0,25.0999,25.1136,25.0795,25.0931,44200.0
2010-12-09 10:00:00,36.79,36.8,36.77,36.78,31500.0,25.0931,25.0999,25.0795,25.0863,31500.0
2010-12-09 10:05:00,36.78,36.81,36.75,36.8,26600.0,25.0863,25.1068,25.0658,25.0999,26600.0
2010-12-09 10:10:00,36.8,36.8,36.7,36.71,31700.0,25.0999,25.0999,25.0317,25.0385,31700.0
2010-12-09 10:15:00,36.72,36.75,36.69,36.74,19100.0,25.0454,25.0658,25.0249,25.059,19100.0
2010-12-09 10:20:00,36.73,36.74,36.65,36.65,22700.0,25.0522,25.059,24.9976,24.9976,22700.0
2010-12-09 10:25:00,36.65,36.65,36.58,36.6,44300.0,24.9976,24.9976,24.9499,24.9635,44300.0
2010-12-09 10:30:00,36.6,36.75,36.6,36.74,23000.0,24.9635,25.0658,24.9635,25.059,23000.0
2010-12-09 10:35:00,36.74,36.74,36.67,36.68,15600.0,25.059,25.059,25.0113,25.0181,15600.0
2010-12-09 10:40:00,36.67,36.67,36.52,36.56,60300.0,25.0113,25.0113,24.909,24.9362,60300.0
2010-12-09 10:45:00,36.57,36.59,36.48,36.49,49900.0,24.9431,24.9567,24.8817,24.8885,49900.0
2010-12-09 10:50:00,36.5,36.52,36.44,36.5,43800.0,24.8953,24.909,24.8544,24.8953,43800.0
2010-12-09 10:55:00,36.49,36.51,36.41,36.44,54500.0,24.8885,24.9021,24.8339,24.8544,54500.0
2010-12-09 11:00:00,36.44,36.49,36.42,36.43,36800.0,24.8544,24.8885,24.8407,24.8476,36800.0
2010-12-09 11:05:00,36.43,36.51,36.4,36.48,41500.0,24.8476,24.9021,24.8271,24.8817,41500.0
2010-12-09 11:10:00,36.49,36.51,36.44,36.5,49600.0,24.8885,24.9021,24.8544,24.8953,49600.0
2010-12-09 11:15:00,36.5,36.56,36.48,36.52,16100.0,24.8953,24.9362,24.8817,24.909,16100.0
2010-12-09 11:20:00,36.53,36.55,36.51,36.52,31200.0,24.9158,24.9294,24.9021,24.909,31200.0
2010-12-09 11:25:00,36.53,36.58,36.53,36.55,17000.0,24.9158,24.9499,24.9158,24.9294,17000.0
2010-12-09 11:30:00,36.54,36.57,36.46,36.5,31200.0,24.9226,24.9431,24.868,24.8953,31200.0
2010-12-09 11:35:00,36.5,36.58,36.5,36.58,22900.0,24.8953,24.9499,24.8953,24.9499,22900.0
2010-12-09 11:40:00,36.58,36.59,36.51,36.55,39100.0,24.9499,24.9567,24.9021,24.9294,39100.0
2010-12-09 11:45:00,36.55,36.59,36.52,36.53,36500.0,24.9294,24.9567,24.909,24.9158,36500.0
2010-12-09 11:50:00,36.52,36.58,36.51,36.57,13700.0,24.909,24.9499,24.9021,24.9431,13700.0
2010-12-09 11:55:00,36.57,36.62,36.55,36.61,17000.0,24.9431,24.9772,24.9294,24.9703,17000.0
2010-12-09 12:00:00,36.6,36.68,36.6,36.66,14700.0,24.9635,25.0181,24.9635,25.0044,14700.0
2010-12-09 12:05:00,36.66,36.67,36.63,36.63,11800.0,25.0044,25.0113,24.984,24.984,11800.0
2010-12-09 12:10:00,36.63,36.66,36.62,36.64,15400.0,24.984,25.0044,24.9772,24.9908,15400.0
2010-12-09 12:15:00,36.64,36.67,36.64,36.65,7700.0,24.9908,25.0113,24.9908,24.9976,7700.0
2010-12-09 12:20:00,36.65,36.69,36.64,36.64,31400.0,24.9976,25.0249,24.9908,24.9908,31400.0
2010-12-09 12:25:00,36.64,36.65,36.63,36.63,19500.0,24.9908,24.9976,24.984,24.984,19500.0
2010-12-09 12:30:00,36.63,36.63,36.61,36.61,8900.0,24.984,24.984,24.9703,24.9703,8900.0
2010-12-09 12:35:00,36.61,36.61,36.56,36.58,11700.0,24.9703,24.9703,24.9362,24.9499,11700.0
2010-12-09 12:40:00,36.58,36.63,36.58,36.62,20600.0,24.9499,24.984,24.9499,24.9772,20600.0
2010-12-09 12:45:00,36.63,36.65,36.62,36.65,9900.0,24.984,24.9976,24.9772,24.9976,9900.0
2010-12-09 12:50:00,36.65,36.65,36.62,36.64,15100.0,24.9976,24.9976,24.9772,24.9908,15100.0
2010-12-09 12:55:00,36.65,36.65,36.62,36.63,9200.0,24.9976,24.9976,24.9772,24.984,9200.0
2010-12-09 13:00:00,36.62,36.66,36.58,36.61,27300.0,24.9772,25.0044,24.9499,24.9703,27300.0
2010-12-09 13:05:00,36.6,36.64,36.6,36.63,11300.0,24.9635,24.9908,24.9635,24.984,11300.0
2010-12-09 13:10:00,36.63,36.65,36.6,36.61,15800.0,24.984,24.9976,24.9635,24.9703,15800.0
2010-12-09 13:15:00,36.61,36.65,36.59,36.59,14900.0,24.9703,24.9976,24.9567,24.9567,14900.0
2010-12-09 13:20:00,36.58,36.58,36.52,36.52,14600.0,24.9499,24.9499,24.909,24.909,14600.0
2010-12-09 13:25:00,36.53,36.55,36.51,36.53,13900.0,24.9158,24.9294,24.9021,24.9158,13900.0
2010-12-09 13:30:00,36.52,36.54,36.48,36.48,24600.0,24.909,24.9226,24.8817,24.8817,24600.0
2010-12-09 13:35:00,36.48,36.55,36.47,36.55,20100.0,24.8817,24.9294,24.8749,24.9294,20100.0
2010-12-09 13:40:00,36.55,36.6,36.55,36.6,18300.0,24.9294,24.9635,24.9294,24.9635,18300.0
2010-12-09 13:45:00,36.6,36.64,36.6,36.64,25900.0,24.9635,24.9908,24.9635,24.9908,25900.0
2010-12-09 13:50:00,36.63,36.68,36.63,36.67,20900.0,24.984,25.0181,24.984,25.0113,20900.0
2010-12-09 13:55:00,36.67,36.69,36.63,36.63,68100.0,25.0113,25.0249,24.984,24.984,68100.0
2010-12-09 14:00:00,36.64,36.65,36.63,36.65,21600.0,24.9908,24.9976,24.984,24.9976,21600.0
2010-12-09 14:05:00,36.65,36.65,36.6,36.62,26200.0,24.9976,24.9976,24.9635,24.9772,26200.0
2010-12-09 14:10:00,36.62,36.62,36.59,36.62,20300.0,24.9772,24.9772,24.9567,24.9772,20300.0
2010-12-09 14:15:00,36.61,36.62,36.6,36.61,20900.0,24.9703,24.9772,24.9635,24.9703,20900.0
2010-12-09 14:20:00,36.61,36.63,36.59,36.63,20600.0,24.9703,24.984,24.9567,24.984,20600.0
2010-12-09 14:25:00,36.64,36.65,36.63,36.65,13600.0,24.9908,24.9976,24.984,24.9976,13600.0
2010-12-09 14:30:00,36.65,36.66,36.64,36.66,25200.0,24.9976,25.0044,24.9908,25.0044,25200.0
2010-12-09 14:35:00,36.65,36.66,36.62,36.65,27100.0,24.9976,25.0044,24.9772,24.9976,27100.0
2010-12-09 14:40:00,36.65,36.66,36.65,36.66,20400.0,24.9976,25.0044,24.9976,25.0044,20400.0
2010-12-09 14:45:00,36.65,36.66,36.6,36.62,37900.0,24.9976,25.0044,24.9635,24.9772,37900.0
2010-12-09 14:50:00,36.62,36.66,36.62,36.64,22700.0,24.9772,25.0044,24.9772,24.9908,22700.0
2010-12-09 14:55:00,36.65,36.66,36.61,36.62,41600.0,24.9976,25.0044,24.9703,24.9772,41600.0
2010-12-09 15:00:00,36.62,36.64,36.6,36.63,40900.0,24.9772,24.9908,24.9635,24.984,40900.0
2010-12-09 15:05:00,36.63,36.68,36.63,36.68,83900.0,24.984,25.0181,24.984,25.0181,83900.0
2010-12-09 15:10:00,36.67,36.68,36.64,36.65,29200.0,25.0113,25.0181,24.9908,24.9976,29200.0
2010-12-09 15:15:00,36.65,36.67,36.64,36.65,49800.0,24.9976,25.0113,24.9908,24.9976,49800.0
2010-12-09 15:20:00,36.65,36.65,36.6,36.6,38700.0,24.9976,24.9976,24.9635,24.9635,38700.0
2010-12-09 15:25:00,36.6,36.61,36.47,36.49,117400.0,24.9635,24.9703,24.8749,24.8885,117400.0
2010-12-09 15:30:00,36.5,36.51,36.48,36.51,60000.0,24.8953,24.9021,24.8817,24.9021,60000.0
2010-12-09 15:35:00,36.51,36.56,36.5,36.56,42700.0,24.9021,24.9362,24.8953,24.9362,42700.0
2010-12-09 15:40:00,36.56,36.61,36.56,36.59,74600.0,24.9362,24.9703,24.9362,24.9567,74600.0
2010-12-09 15:45:00,36.59,36.6,36.56,36.59,84700.0,24.9567,24.9635,24.9362,24.9567,84700.0
2010-12-09 15:50:00,36.59,36.62,36.56,36.61,135000.0,24.9567,24.9772,24.9362,24.9703,135000.0
2010-12-09 15:55:00,36.6,36.61,36.54,36.6,133400.0,24.9635,24.9703,24.9226,24.9635,133400.0
2010-12-10 09:30:00,36.6,36.76,36.57,36.74,54500.0,24.9635,25.0727,24.9431,25.059,54500.0
2010-12-10 09:35:00,36.7,36.94,36.7,36.94,37700.0,25.0317,25.1954,25.0317,25.1954,37700.0
2010-12-10 09:40:00,36.93,36.99,36.89,36.91,29100.0,25.1886,25.2295,25.1613,25.175,29100.0
2010-12-10 09:45:00,36.91,36.92,36.88,36.9,13900.0,25.175,25.1818,25.1545,25.1681,13900.0
2010-12-10 09:50:00,36.9,37.04,36.9,37.04,81300.0,25.1681,25.2636,25.1681,25.2636,81300.0
2010-12-10 09:55:00,37.05,37.08,37.0,37.04,36500.0,25.2704,25.2909,25.2363,25.2636,36500.0
2010-12-10 10:00:00,37.04,37.08,37.0,37.01,44200.0,25.2636,25.2909,25.2363,25.2432,44200.0
2010-12-10 10:05:00,37.01,37.07,36.98,37.02,92300.0,25.2432,25.2841,25.2227,25.25,92300.0
2010-12-10 10:10:00,37.02,37.04,36.96,36.96,87600.0,25.25,25.2636,25.2091,25.2091,87600.0
2010-12-10 10:15:00,36.97,37.04,36.97,37.04,64000.0,25.2159,25.2636,25.2159,25.2636,64000.0
2010-12-10 10:20:00,37.04,37.1,37.02,37.07,20000.0,25.2636,25.3046,25.25,25.2841,20000.0
2010-12-10 10:25:00,37.09,37.13,37.07,37.08,23000.0,25.2977,25.325,25.2841,25.2909,23000.0
2010-12-10 10:30:00,37.08,37.1,37.04,37.06,44600.0,25.2909,25.3046,25.2636,25.2773,44600.0
2010-12-10 10:35:00,37.05,37.07,37.01,37.04,16700.0,25.2704,25.2841,25.2432,25.2636,16700.0
2010-12-10 10:40:00,37.03,37.1,37.02,37.08,16000.0,25.2568,25.3046,25.25,25.2909,16000.0
2010-12-10 10:45:00,37.06,37.07,37.04,37.04,13700.0,25.2773,25.2841,25.2636,25.2636,13700.0
2010-12-10 10:50:00,37.05,37.05,37.0,37.0,6400.0,25.2704,25.2704,25.2363,25.2363,6400.0
2010-12-10 10:55:00,37.0,37.02,36.99,37.0,67100.0,25.2363,25.25,25.2295,25.2363,67100.0
2010-12-10 11:00:00,37.0,37.02,36.99,37.01,9400.0,25.2363,25.25,25.2295,25.2432,9400.0
2010-12-10 11:05:00,37.01,37.04,36.99,37.0,38300.0,25.2432,25.2636,25.2295,25.2363,38300.0
2010-12-10 11:10:00,37.01,37.01,36.98,37.0,16000.0,25.2432,25.2432,25.2227,25.2363,16000.0
2010-12-10 11:15:00,37.0,37.03,37.0,37.0,10200.0,25.2363,25.2568,25.2363,25.2363,10200.0
2010-12-10 11:20:00,36.99,37.03,36.99,37.03,16700.0,25.2295,25.2568,25.2295,25.2568,16700.0
2010-12-10 11:25:00,37.03,37.05,37.02,37.04,6700.0,25.2568,25.2704,25.25,25.2636,6700.0
2010-12-10 11:30:00,37.04,37.09,37.03,37.06,60800.0,25.2636,25.2977,25.2568,25.2773,60800.0
2010-12-10 11:35:00,37.06,37.07,37.0,37.0,9300.0,25.2773,25.2841,25.2363,25.2363,9300.0
2010-12-10 11:40:00,37.0,37.02,36.99,37.0,14500.0,25.2363,25.25,25.2295,25.2363,14500.0
2010-12-10 11:45:00,37.01,37.02,36.99,37.01,16400.0,25.2432,25.25,25.2295,25.2432,16400.0
2010-12-10 11:50:00,37.01,37.02,36.99,37.01,18600.0,25.2432,25.25,25.2295,25.2432,18600.0
2010-12-10 11:55:00,37.0,37.11,37.0,37.11,16800.0,25.2363,25.3114,25.2363,25.3114,16800.0
2010-12-10 12:00:00,37.11,37.11,37.02,37.02,14700.0,25.3114,25.3114,25.25,25.25,14700.0
2010-12-10 12:05:00,37.03,37.07,37.01,37.06,17900.0,25.2568,25.2841,25.2432,25.2773,17900.0
2010-12-10 12:10:00,37.07,37.1,37.06,37.09,20700.0,25.2841,25.3046,25.2773,25.2977,20700.0
2010-12-10 12:15:00,37.09,37.11,37.08,37.11,11500.0,25.2977,25.3114,25.2909,25.3114,11500.0
2010-12-10 12:20:00,37.11,37.12,37.06,37.08,16100.0,25.3114,25.3182,25.2773,25.2909,16100.0
2010-12-10 12:25:00,37.08,37.12,37.08,37.11,6800.0,25.2909,25.3182,25.2909,25.3114,6800.0
2010-12-10 12:30:00,37.12,37.12,37.11,37.11,5900.0,25.3182,25.3182,25.3114,25.3114,5900.0
2010-12-10 12:35:00,37.11,37.12,37.08,37.1,16000.0,25.3114,25.3182,25.2909,25.3046,16000.0
2010-12-10 12:40:00,37.1,37.11,37.08,37.09,7900.0,25.3046,25.3114,25.2909,25.2977,7900.0
2010-12-10 12:45:00,37.08,37.14,37.07,37.1,20000.0,25.2909,25.3318,25.2841,25.3046,20000.0
2010-12-10 12:50:00,37.1,37.11,37.09,37.1,12800.0,25.3046,25.3114,25.2977,25.3046,12800.0
2010-12-10 12:55:00,37.1,37.11,37.1,37.1,5900.0,25.3046,25.3114,25.3046,25.3046,5900.0
2010-12-10 13:00:00,37.1,37.11,37.08,37.09,11200.0,25.3046,25.3114,25.2909,25.2977,11200.0
2010-12-10 13:05:00,37.09,37.11,37.07,37.09,20800.0,25.2977,25.3114,25.2841,25.2977,20800.0
2010-12-10 13:10:00,37.1,37.1,37.09,37.1,6500.0,25.3046,25.3046,25.2977,25.3046,6500.0
2010-12-10 13:15:00,37.1,37.14,37.08,37.09,23900.0,25.3046,25.3318,25.2909,25.2977,23900.0
2010-12-10 13:20:00,37.09,37.11,37.07,37.08,11400.0,25.2977,25.3114,25.2841,25.2909,11400.0
2010-12-10 13:25:00,37.08,37.09,37.05,37.09,14500.0,25.2909,25.2977,25.2704,25.2977,14500.0
2010-12-10 13:30:00,37.09,37.1,37.08,37.1,7700.0,25.2977,25.3046,25.2909,25.3046,7700.0
2010-12-10 13:35:00,37.1,37.12,37.08,37.08,17400.0,25.3046,25.3182,25.2909,25.2909,17400.0
2010-12-10 13:40:00,37.08,37.1,37.05,37.1,25200.0,25.2909,25.3046,25.2704,25.3046,25200.0
2010-12-10 13:45:00,37.1,37.12,37.09,37.1,35200.0,25.3046,25.3182,25.2977,25.3046,35200.0
2010-12-10 13:50:00,37.1,37.11,37.1,37.1,5600.0,25.3046,25.3114,25.3046,25.3046,5600.0
2010-12-10 13:55:00,37.11,37.18,37.1,37.15,32600.0,25.3114,25.3591,25.3046,25.3387,32600.0
2010-12-10 14:00:00,37.14,37.17,37.13,37.17,15500.0,25.3318,25.3523,25.325,25.3523,15500.0
2010-12-10 14:05:00,37.16,37.17,37.13,37.15,18500.0,25.3455,25.3523,25.325,25.3387,18500.0
2010-12-10 14:10:00,37.14,37.15,37.13,37.13,26500.0,25.3318,25.3387,25.325,25.325,26500.0
2010-12-10 14:15:00,37.13,37.15,37.13,37.14,17300.0,25.325,25.3387,25.325,25.3318,17300.0
2010-12-10 14:20:00,37.14,37.18,37.14,37.18,32700.0,25.3318,25.3591,25.3318,25.3591,32700.0
2010-12-10 14:25:00,37.18,37.2,37.17,37.18,29600.0,25.3591,25.3728,25.3523,25.3591,29600.0
2010-12-10 14:30:00,37.17,37.2,37.17,37.18,38400.0,25.3523,25.3728,25.3523,25.3591,38400.0
2010-12-10 14:35:00,37.18,37.19,37.15,37.19,19300.0,25.3591,25.3659,25.3387,25.3659,19300.0
2010-12-10 14:40:00,37.18,37.2,37.17,37.2,10700.0,25.3591,25.3728,25.3523,25.3728,10700.0
2010-12-10 14:45:00,37.2,37.2,37.18,37.18,18400.0,25.3728,25.3728,25.3591,25.3591,18400.0
2010-12-10 14:50:00,37.19,37.2,37.19,37.19,8700.0,25.3659,25.3728,25.3659,25.3659,8700.0
2010-12-10 14:55:00,37.19,37.2,37.18,37.18,10700.0,25.3659,25.3728,25.3591,25.3591,10700.0
2010-12-10 15:00:00,37.18,37.19,37.15,37.16,18300.0,25.3591,25.3659,25.3387,25.3455,18300.0
2010-12-10 15:05:00,37.17,37.17,37.15,37.17,46400.0,25.3523,25.3523,25.3387,25.3523,46400.0
2010-12-10 15:10:00,37.17,37.17,37.14,37.15,40600.0,25.3523,25.3523,25.3318,25.3387,40600.0
2010-12-10 15:15:00,37.15,37.15,37.12,37.12,17300.0,25.3387,25.3387,25.3182,25.3182,17300.0
2010-12-10 15:20:00,37.12,37.13,37.08,37.1,78000.0,25.3182,25.325,25.2909,25.3046,78000.0
2010-12-10 15:25:00,37.09,37.11,37.07,37.11,33500.0,25.2977,25.3114,25.2841,25.3114,33500.0
2010-12-10 15:30:00,37.12,37.16,37.11,37.13,52500.0,25.3182,25.3455,25.3114,25.325,52500.0
2010-12-10 15:35:00,37.13,37.16,37.11,37.16,31400.0,25.325,25.3455,25.3114,25.3455,31400.0
2010-12-10 15:40:00,37.15,37.16,37.11,37.14,67000.0,25.3387,25.3455,25.3114,25.3318,67000.0
2010-12-10 15:45:00,37.13,37.16,37.12,37.14,81100.0,25.325,25.3455,25.3182,25.3318,81100.0
2010-12-10 15:50:00,37.14,37.18,37.13,37.18,98000.0,25.3318,25.3591,25.325,25.3591,98000.0
2010-12-10 15:55:00,37.18,37.2,37.16,37.17,169700.0,25.3591,25.3728,25.3455,25.3523,169700.0
2010-12-13 09:30:00,37.39,37.39,37.14,37.27,79100.0,25.5024,25.5024,25.3318,25.4205,79100.0
2010-12-13 09:35:00,37.24,37.24,37.01,37.13,96000.0,25.4,25.4,25.2432,25.325,96000.0
2010-12-13 09:40:00,37.11,37.2,37.07,37.11,73700.0,25.3114,25.3728,25.2841,25.3114,73700.0
2010-12-13 09:45:00,37.12,37.22,37.1,37.19,63000.0,25.3182,25.3864,25.3046,25.3659,63000.0
2010-12-13 09:50:00,37.2,37.2,37.0,37.01,32700.0,25.3728,25.3728,25.2363,25.2432,32700.0
2010-12-13 09:55:00,37.0,37.08,37.0,37.06,32100.0,25.2363,25.2909,25.2363,25.2773,32100.0
2010-12-13 10:00:00,37.06,37.12,37.02,37.02,37600.0,25.2773,25.3182,25.25,25.25,37600.0
2010-12-13 10:05:00,37.02,37.03,36.99,37.0,18300.0,25.25,25.2568,25.2295,25.2363,18300.0
2010-12-13 10:10:00,37.0,37.08,36.98,37.01,21200.0,25.2363,25.2909,25.2227,25.2432,21200.0
2010-12-13 10:15:00,37.01,37.04,36.97,37.03,15800.0,25.2432,25.2636,25.2159,25.2568,15800.0
2010-12-13 10:20:00,37.03,37.07,37.03,37.04,17100.0,25.2568,25.2841,25.2568,25.2636,17100.0
2010-12-13 10:25:00,37.05,37.1,37.05,37.09,37700.0,25.2704,25.3046,25.2704,25.2977,37700.0
2010-12-13 10:30:00,37.1,37.19,37.1,37.16,39200.0,25.3046,25.3659,25.3046,25.3455,39200.0
2010-12-13 10:35:00,37.16,37.17,37.14,37.14,25800.0,25.3455,25.3523,25.3318,25.3318,25800.0
2010-12-13 10:40:00,37.13,37.14,37.06,37.06,23500.0,25.325,25.3318,25.2773,25.2773,23500.0
2010-12-13 10:45:00,37.06,37.16,37.05,37.15,36400.0,25.2773,25.3455,25.2704,25.3387,36400.0
2010-12-13 10:50:00,37.14,37.15,37.12,37.12,7900.0,25.3318,25.3387,25.3182,25.3182,7900.0
2010-12-13 10:55:00,37.13,37.14,37.11,37.11,21200.0,25.325,25.3318,25.3114,25.3114,21200.0
2010-12-13 11:00:00,37.11,37.11,37.0,37.0,12800.0,25.3114,25.3114,25.2363,25.2363,12800.0
2010-12-13 11:05:00,37.0,37.0,36.86,36.9,52400.0,25.2363,25.2363,25.1409,25.1681,52400.0
2010-12-13 11:10:00,36.91,36.91,36.83,36.83,26400.0,25.175,25.175,25.1204,25.1204,26400.0
2010-12-13 11:15:00,36.83,36.86,36.81,36.82,36000.0,25.1204,25.1409,25.1068,25.1136,36000.0
2010-12-13 11:20:00,36.82,36.83,36.75,36.76,26800.0,25.1136,25.1204,25.0658,25.0727,26800.0
2010-12-13 11:25:00,36.77,36.77,36.7,36.74,27200.0,25.0795,25.0795,25.0317,25.059,27200.0
2010-12-13 11:30:00,36.74,36.8,36.73,36.73,18500.0,25.059,25.0999,25.0522,25.0522,18500.0
2010-12-13 11:35:00,36.73,36.74,36.72,36.73,18700.0,25.0522,25.059,25.0454,25.0522,18700.0
2010-12-13 11:40:00,36.73,36.78,36.72,36.77,24800.0,25.0522,25.0863,25.0454,25.0795,24800.0
2010-12-13 11:45:00,36.77,36.84,36.77,36.84,11200.0,25.0795,25.1272,25.0795,25.1272,11200.0
2010-12-13 11:50:00,36.83,36.9,36.83,36.86,34100.0,25.1204,25.1681,25.1204,25.1409,34100.0
2010-12-13 11:55:00,36.86,36.99,36.82,36.97,30200.0,25.1409,25.2295,25.1136,25.2159,30200.0
2010-12-13 12:00:00,36.98,37.0,36.9,36.9,22700.0,25.2227,25.2363,25.1681,25.1681,22700.0
2010-12-13 12:05:00,36.91,36.92,36.87,36.89,21100.0,25.175,25.1818,25.1477,25.1613,21100.0
2010-12-13 12:10:00,36.9,36.95,36.89,36.95,9700.0,25.1681,25.2022,25.1613,25.2022,9700.0
2010-12-13 12:15:00,36.95,36.98,36.95,36.98,16400.0,25.2022,25.2227,25.2022,25.2227,16400.0
2010-12-13 12:20:00,36.98,37.0,36.97,36.99,9000.0,25.2227,25.2363,25.2159,25.2295,9000.0
2010-12-13 12:25:00,37.0,37.0,36.97,36.99,17900.0,25.2363,25.2363,25.2159,25.2295,17900.0
2010-12-13 12:30:00,36.99,37.0,36.97,36.98,12300.0,25.2295,25.2363,25.2159,25.2227,12300.0
2010-12-13 12:35:00,36.98,36.99,36.97,36.99,11500.0,25.2227,25.2295,25.2159,25.2295,11500.0
2010-12-13 12:40:00,36.99,36.99,36.97,36.98,12500.0,25.2295,25.2295,25.2159,25.2227,12500.0
2010-12-13 12:45:00,36.97,36.97,36.96,36.97,8600.0,25.2159,25.2159,25.2091,25.2159,8600.0
2010-12-13 12:50:00,36.97,36.98,36.96,36.98,5400.0,25.2159,25.2227,25.2091,25.2227,5400.0
2010-12-13 12:55:00,36.97,36.97,36.96,36.97,16800.0,25.2159,25.2159,25.2091,25.2159,16800.0
2010-12-13 13:00:00,36.97,36.98,36.97,36.98,4300.0,25.2159,25.2227,25.2159,25.2227,4300.0
2010-12-13 13:05:00,36.97,37.01,36.97,37.01,18600.0,25.2159,25.2432,25.2159,25.2432,18600.0
2010-12-13 13:10:00,37.01,37.03,37.01,37.03,16000.0,25.2432,25.2568,25.2432,25.2568,16000.0
2010-12-13 13:15:00,37.02,37.03,37.02,37.03,8000.0,25.25,25.2568,25.25,25.2568,8000.0
2010-12-13 13:20:00,37.03,37.05,37.01,37.03,17300.0,25.2568,25.2704,25.2432,25.2568,17300.0
2010-12-13 13:25:00,37.04,37.06,37.03,37.04,9100.0,25.2636,25.2773,25.2568,25.2636,9100.0
2010-12-13 13:30:00,37.04,37.05,37.04,37.05,8000.0,25.2636,25.2704,25.2636,25.2704,8000.0
2010-12-13 13:35:00,37.05,37.05,37.02,37.04,13600.0,25.2704,25.2704,25.25,25.2636,13600.0
2010-12-13 13:40:00,37.04,37.04,37.02,37.02,9100.0,25.2636,25.2636,25.25,25.25,9100.0
2010-12-13 13:45:00,37.03,37.03,36.98,36.98,17400.0,25.2568,25.2568,25.2227,25.2227,17400.0
2010-12-13 13:50:00,36.98,36.99,36.94,36.95,13200.0,25.2227,25.2295,25.1954,25.2022,13200.0
2010-12-13 13:55:00,36.94,36.98,36.93,36.98,14300.0,25.1954,25.2227,25.1886,25.2227,14300.0
2010-12-13 14:00:00,36.98,37.03,36.98,37.01,20500.0,25.2227,25.2568,25.2227,25.2432,20500.0
2010-12-13 14:05:00,37.0,37.01,36.96,36.99,15700.0,25.2363,25.2432,25.2091,25.2295,15700.0
2010-12-13 14:10:00,36.98,36.99,36.98,36.99,6300.0,25.2227,25.2295,25.2227,25.2295,6300.0
2010-12-13 14:15:00,36.99,36.99,36.96,36.96,11400.0,25.2295,25.2295,25.2091,25.2091,11400.0
2010-12-13 14:20:00,36.96,36.97,36.93,36.97,13700.0,25.2091,25.2159,25.1886,25.2159,13700.0
2010-12-13 14:25:00,36.97,36.97,36.94,36.94,10600.0,25.2159,25.2159,25.1954,25.1954,10600.0
2010-12-13 14:30:00,36.94,37.0,36.94,37.0,15300.0,25.1954,25.2363,25.1954,25.2363,15300.0
2010-12-13 14:35:00,37.0,37.01,36.99,36.99,16000.0,25.2363,25.2432,25.2295,25.2295,16000.0
2010-12-13 14:40:00,36.99,36.99,36.91,36.92,36100.0,25.2295,25.2295,25.175,25.1818,36100.0
2010-12-13 14:45:00,36.92,36.96,36.91,36.96,23000.0,25.1818,25.2091,25.175,25.2091,23000.0
2010-12-13 14:50:00,36.96,36.97,36.96,36.97,8500.0,25.2091,25.2159,25.2091,25.2159,8500.0
2010-12-13 14:55:00,36.97,36.97,36.94,36.95,11300.0,25.2159,25.2159,25.1954,25.2022,11300.0
2010-12-13 15:00:00,36.95,36.97,36.94,36.96,15600.0,25.2022,25.2159,25.1954,25.2091,15600.0
2010-12-13 15:05:00,36.97,37.0,36.96,36.98,30400.0,25.2159,25.2363,25.2091,25.2227,30400.0
2010-12-13 15:10:00,36.98,37.0,36.98,37.0,7400.0,25.2227,25.2363,25.2227,25.2363,7400.0
2010-12-13 15:15:00,37.0,37.02,36.98,36.99,20800.0,25.2363,25.25,25.2227,25.2295,20800.0
2010-12-13 15:20:00,36.99,36.99,36.98,36.98,17100.0,25.2295,25.2295,25.2227,25.2227,17100.0
2010-12-13 15:25:00,36.98,37.0,36.98,37.0,29800.0,25.2227,25.2363,25.2227,25.2363,29800.0
2010-12-13 15:30:00,37.0,37.0,36.96,36.99,57300.0,25.2363,25.2363,25.2091,25.2295,57300.0
2010-12-13 15:35:00,37.0,37.08,37.0,37.08,32700.0,25.2363,25.2909,25.2363,25.2909,32700.0
2010-12-13 15:40:00,37.08,37.08,37.0,37.0,29100.0,25.2909,25.2909,25.2363,25.2363,29100.0
2010-12-13 15:45:00,37.01,37.05,37.0,37.02,113600.0,25.2432,25.2704,25.2363,25.25,113600.0
2010-12-13 15:50:00,37.03,37.05,37.0,37.02,113100.0,25.2568,25.2704,25.2363,25.25,113100.0
2010-12-13 15:55:00,37.02,37.03,36.99,36.99,153600.0,25.25,25.2568,25.2295,25.2295,153600.0
2010-12-14 09:30:00,37.2,37.25,37.05,37.25,66600.0,25.3728,25.4069,25.2704,25.4069,66600.0
2010-12-14 09:35:00,37.25,37.34,37.13,37.14,100000.0,25.4069,25.4682,25.325,25.3318,100000.0
2010-12-14 09:40:00,37.14,37.16,37.04,37.04,24900.0,25.3318,25.3455,25.2636,25.2636,24900.0
2010-12-14 09:45:00,37.04,37.09,37.04,37.08,21500.0,25.2636,25.2977,25.2636,25.2909,21500.0
2010-12-14 09:50:00,37.07,37.18,37.05,37.17,16900.0,25.2841,25.3591,25.2704,25.3523,16900.0
2010-12-14 09:55:00,37.18,37.18,37.13,37.18,19900.0,25.3591,25.3591,25.325,25.3591,19900.0
2010-12-14 10:00:00,37.17,37.25,37.17,37.24,29800.0,25.3523,25.4069,25.3523,25.4,29800.0
2010-12-14 10:05:00,37.25,37.45,37.25,37.44,51500.0,25.4069,25.5433,25.4069,25.5365,51500.0
2010-12-14 10:10:00,37.44,37.44,37.25,37.3,29700.0,25.5365,25.5365,25.4069,25.441,29700.0
2010-12-14 10:15:00,37.31,37.36,37.3,37.31,13600.0,25.4478,25.4819,25.441,25.4478,13600.0
2010-12-14 10:20:00,37.31,37.31,37.22,37.22,12500.0,25.4478,25.4478,25.3864,25.3864,12500.0
2010-12-14 10:25:00,37.22,37.24,37.21,37.22,11400.0,25.3864,25.4,25.3796,25.3864,11400.0
2010-12-14 10:30:00,37.23,37.28,37.22,37.26,18200.0,25.3932,25.4273,25.3864,25.4137,18200.0
2010-12-14 10:35:00,37.26,37.27,37.23,37.23,15300.0,25.4137,25.4205,25.3932,25.3932,15300.0
2010-12-14 10:40:00,37.23,37.24,37.21,37.24,11300.0,25.3932,25.4,25.3796,25.4,11300.0
2010-12-14 10:45:00,37.24,37.28,37.2,37.2,12500.0,25.4,25.4273,25.3728,25.3728,12500.0
2010-12-14 10:50:00,37.19,37.26,37.19,37.24,17900.0,25.3659,25.4137,25.3659,25.4,17900.0
2010-12-14 10:55:00,37.23,37.25,37.2,37.2,11100.0,25.3932,25.4069,25.3728,25.3728,11100.0
2010-12-14 11:00:00,37.22,37.24,37.21,37.21,6200.0,25.3864,25.4,25.3796,25.3796,6200.0
2010-12-14 11:05:00,37.2,37.21,37.17,37.21,19400.0,25.3728,25.3796,25.3523,25.3796,19400.0
2010-12-14 11:10:00,37.2,37.24,37.19,37.2,12200.0,25.3728,25.4,25.3659,25.3728,12200.0
2010-12-14 11:15:00,37.2,37.23,37.18,37.18,11100.0,25.3728,25.3932,25.3591,25.3591,11100.0
2010-12-14 11:20:00,37.19,37.21,37.16,37.16,33200.0,25.3659,25.3796,25.3455,25.3455,33200.0
2010-12-14 11:25:00,37.16,37.17,37.13,37.14,33200.0,25.3455,25.3523,25.325,25.3318,33200.0
2010-12-14 11:30:00,37.14,37.15,37.13,37.14,13800.0,25.3318,25.3387,25.325,25.3318,13800.0
2010-12-14 11:35:00,37.15,37.17,37.12,37.14,19300.0,25.3387,25.3523,25.3182,25.3318,19300.0
2010-12-14 11:40:00,37.14,37.15,37.11,37.15,19700.0,25.3318,25.3387,25.3114,25.3387,19700.0
2010-12-14 11:45:00,37.14,37.18,37.14,37.18,20300.0,25.3318,25.3591,25.3318,25.3591,20300.0
2010-12-14 11:50:00,37.18,37.24,37.17,37.19,29200.0,25.3591,25.4,25.3523,25.3659,29200.0
2010-12-14 11:55:00,37.19,37.21,37.18,37.2,36100.0,25.3659,25.3796,25.3591,25.3728,36100.0
2010-12-14 12:00:00,37.21,37.22,37.14,37.16,27000.0,25.3796,25.3864,25.3318,25.3455,27000.0
2010-12-14 12:05:00,37.15,37.15,37.14,37.15,8000.0,25.3387,25.3387,25.3318,25.3387,8000.0
2010-12-14 12:10:00,37.15,37.15,37.12,37.12,9300.0,25.3387,25.3387,25.3182,25.3182,9300.0
2010-12-14 12:15:00,37.12,37.18,37.12,37.18,18200.0,25.3182,25.3591,25.3182,25.3591,18200.0
2010-12-14 12:20:00,37.18,37.25,37.18,37.25,28500.0,25.3591,25.4069,25.3591,25.4069,28500.0
2010-12-14 12:25:00,37.24,37.37,37.24,37.37,36000.0,25.4,25.4887,25.4,25.4887,36000.0
2010-12-14 12:30:00,37.36,37.36,37.35,37.36,6200.0,25.4819,25.4819,25.4751,25.4819,6200.0
2010-12-14 12:35:00,37.36,37.36,37.29,37.29,20700.0,25.4819,25.4819,25.4341,25.4341,20700.0
2010-12-14 12:40:00,37.28,37.31,37.27,37.28,16100.0,25.4273,25.4478,25.4205,25.4273,16100.0
2010-12-14 12:45:00,37.28,37.3,37.26,37.26,18100.0,25.4273,25.441,25.4137,25.4137,18100.0
2010-12-14 12:50:00,37.26,37.31,37.24,37.31,23400.0,25.4137,25.4478,25.4,25.4478,23400.0
2010-12-14 12:55:00,37.31,37.35,37.31,37.35,8700.0,25.4478,25.4751,25.4478,25.4751,8700.0
2010-12-14 13:00:00,37.35,37.39,37.35,37.38,11400.0,25.4751,25.5024,25.4751,25.4955,11400.0
2010-12-14 13:05:00,37.39,37.39,37.38,37.38,6400.0,25.5024,25.5024,25.4955,25.4955,6400.0
2010-12-14 13:10:00,37.38,37.39,37.34,37.38,22100.0,25.4955,25.5024,25.4682,25.4955,22100.0
2010-12-14 13:15:00,37.38,37.39,37.36,37.36,14200.0,25.4955,25.5024,25.4819,25.4819,14200.0
2010-12-14 13:20:00,37.36,37.36,37.31,37.33,14200.0,25.4819,25.4819,25.4478,25.4614,14200.0
2010-12-14 13:25:00,37.32,37.4,37.31,37.36,57300.0,25.4546,25.5092,25.4478,25.4819,57300.0
2010-12-14 13:30:00,37.35,37.35,37.28,37.28,11100.0,25.4751,25.4751,25.4273,25.4273,11100.0
2010-12-14 13:35:00,37.28,37.29,37.25,37.25,9300.0,25.4273,25.4341,25.4069,25.4069,9300.0
2010-12-14 13:40:00,37.25,37.34,37.23,37.34,31000.0,25.4069,25.4682,25.3932,25.4682,31000.0
2010-12-14 13:45:00,37.34,37.36,37.33,37.36,13500.0,25.4682,25.4819,25.4614,25.4819,13500.0
2010-12-14 13:50:00,37.36,37.37,37.35,37.36,7600.0,25.4819,25.4887,25.4751,25.4819,7600.0
2010-12-14 13:55:00,37.36,37.38,37.34,37.34,27700.0,25.4819,25.4955,25.4682,25.4682,27700.0
2010-12-14 14:00:00,37.34,37.37,37.33,37.37,16000.0,25.4682,25.4887,25.4614,25.4887,16000.0
2010-12-14 14:05:00,37.37,37.37,37.35,37.36,11600.0,25.4887,25.4887,25.4751,25.4819,11600.0
2010-12-14 14:10:00,37.36,37.4,37.34,37.36,29400.0,25.4819,25.5092,25.4682,25.4819,29400.0
2010-12-14 14:15:00,37.36,37.42,37.28,37.37,15000.0,25.4819,25.5228,25.4273,25.4887,15000.0
2010-12-14 14:20:00,37.38,37.42,37.33,37.33,10100.0,25.4955,25.5228,25.4614,25.4614,10100.0
2010-12-14 14:25:00,37.33,37.35,37.31,37.35,14600.0,25.4614,25.4751,25.4478,25.4751,14600.0
2010-12-14 14:30:00,37.34,37.39,37.33,37.35,21100.0,25.4682,25.5024,25.4614,25.4751,21100.0
2010-12-14 14:35:00,37.35,37.4,37.35,37.39,17900.0,25.4751,25.5092,25.4751,25.5024,17900.0
2010-12-14 14:40:00,37.39,37.4,37.29,37.29,14500.0,25.5024,25.5092,25.4341,25.4341,14500.0
2010-12-14 14:45:00,37.3,37.36,37.3,37.33,19300.0,25.441,25.4819,25.441,25.4614,19300.0
2010-12-14 14:50:00,37.32,37.33,37.3,37.32,10900.0,25.4546,25.4614,25.441,25.4546,10900.0
2010-12-14 14:55:00,37.32,37.35,37.3,37.35,15700.0,25.4546,25.4751,25.441,25.4751,15700.0
2010-12-14 15:00:00,37.34,37.34,37.29,37.3,13200.0,25.4682,25.4682,25.4341,25.441,13200.0
2010-12-14 15:05:00,37.31,37.32,37.26,37.26,18600.0,25.4478,25.4546,25.4137,25.4137,18600.0
2010-12-14 15:10:00,37.26,37.3,37.24,37.25,26100.0,25.4137,25.441,25.4,25.4069,26100.0
2010-12-14 15:15:00,37.25,37.27,37.23,37.23,34600.0,25.4069,25.4205,25.3932,25.3932,34600.0
2010-12-14 15:20:00,37.23,37.27,37.21,37.21,27500.0,25.3932,25.4205,25.3796,25.3796,27500.0
2010-12-14 15:25:00,37.21,37.22,37.19,37.2,14700.0,25.3796,25.3864,25.3659,25.3728,14700.0
2010-12-14 15:30:00,37.2,37.23,37.17,37.18,18200.0,25.3728,25.3932,25.3523,25.3591,18200.0
2010-12-14 15:35:00,37.18,37.19,37.11,37.14,33900.0,25.3591,25.3659,25.3114,25.3318,33900.0
2010-12-14 15:40:00,37.14,37.21,37.14,37.18,44700.0,25.3318,25.3796,25.3318,25.3591,44700.0
2010-12-14 15:45:00,37.19,37.27,37.19,37.21,68700.0,25.3659,25.4205,25.3659,25.3796,68700.0
2010-12-14 15:50:00,37.22,37.26,37.21,37.22,43100.0,25.3864,25.4137,25.3796,25.3864,43100.0
2010-12-14 15:55:00,37.23,37.29,37.22,37.26,81600.0,25.3932,25.4341,25.3864,25.4137,81600.0
2010-12-15 09:30:00,37.13,37.14,37.03,37.11,37800.0,25.325,25.3318,25.2568,25.3114,37800.0
2010-12-15 09:35:00,37.11,37.16,37.1,37.16,58400.0,25.3114,25.3455,25.3046,25.3455,58400.0
2010-12-15 09:40:00,37.16,37.19,37.15,37.16,24300.0,25.3455,25.3659,25.3387,25.3455,24300.0
2010-12-15 09:45:00,37.16,37.17,37.08,37.1,47000.0,25.3455,25.3523,25.2909,25.3046,47000.0
2010-12-15 09:50:00,37.09,37.1,36.97,36.97,54900.0,25.2977,25.3046,25.2159,25.2159,54900.0
2010-12-15 09:55:00,36.97,37.05,36.97,37.05,41700.0,25.2159,25.2704,25.2159,25.2704,41700.0
2010-12-15 10:00:00,37.05,37.09,37.03,37.03,33100.0,25.2704,25.2977,25.2568,25.2568,33100.0
2010-12-15 10:05:00,37.03,37.04,37.0,37.01,27000.0,25.2568,25.2636,25.2363,25.2432,27000.0
2010-12-15 10:10:00,37.01,37.02,36.97,36.98,82200.0,25.2432,25.25,25.2159,25.2227,82200.0
2010-12-15 10:15:00,36.98,37.02,36.97,37.01,75600.0,25.2227,25.25,25.2159,25.2432,75600.0
2010-12-15 10:20:00,37.0,37.05,36.99,37.05,59100.0,25.2363,25.2704,25.2295,25.2704,59100.0
2010-12-15 10:25:00,37.05,37.07,37.04,37.07,27900.0,25.2704,25.2841,25.2636,25.2841,27900.0
2010-12-15 10:30:00,37.06,37.16,37.06,37.12,43700.0,25.2773,25.3455,25.2773,25.3182,43700.0
2010-12-15 10:35:00,37.12,37.13,37.07,37.07,32000.0,25.3182,25.325,25.2841,25.2841,32000.0
2010-12-15 10:40:00,37.07,37.1,37.07,37.08,31100.0,25.2841,25.3046,25.2841,25.2909,31100.0
2010-12-15 10:45:00,37.08,37.09,37.04,37.06,30100.0,25.2909,25.2977,25.2636,25.2773,30100.0
2010-12-15 10:50:00,37.06,37.06,36.95,36.95,84600.0,25.2773,25.2773,25.2022,25.2022,84600.0
2010-12-15 10:55:00,36.95,37.01,36.95,37.01,48600.0,25.2022,25.2432,25.2022,25.2432,48600.0
2010-12-15 11:00:00,37.01,37.04,37.0,37.02,28100.0,25.2432,25.2636,25.2363,25.25,28100.0
2010-12-15 11:05:00,37.02,37.02,36.99,36.99,20400.0,25.25,25.25,25.2295,25.2295,20400.0
2010-12-15 11:10:00,36.99,37.0,36.89,36.9,40500.0,25.2295,25.2363,25.1613,25.1681,40500.0
2010-12-15 11:15:00,36.9,36.92,36.86,36.92,29500.0,25.1681,25.1818,25.1409,25.1818,29500.0
2010-12-15 11:20:00,36.93,36.97,36.9,36.97,32000.0,25.1886,25.2159,25.1681,25.2159,32000.0
2010-12-15 11:25:00,36.97,37.02,36.97,37.0,24000.0,25.2159,25.25,25.2159,25.2363,24000.0
2010-12-15 11:30:00,37.01,37.06,37.0,37.06,9600.0,25.2432,25.2773,25.2363,25.2773,9600.0
2010-12-15 11:35:00,37.06,37.08,37.03,37.05,19900.0,25.2773,25.2909,25.2568,25.2704,19900.0
2010-12-15 11:40:00,37.05,37.1,37.04,37.1,18000.0,25.2704,25.3046,25.2636,25.3046,18000.0
2010-12-15 11:45:00,37.1,37.11,37.08,37.11,10900.0,25.3046,25.3114,25.2909,25.3114,10900.0
2010-12-15 11:50:00,37.11,37.14,37.11,37.13,8600.0,25.3114,25.3318,25.3114,25.325,8600.0
2010-12-15 11:55:00,37.14,37.22,37.13,37.22,26500.0,25.3318,25.3864,25.325,25.3864,26500.0
2010-12-15 12:00:00,37.22,37.22,37.2,37.21,24800.0,25.3864,25.3864,25.3728,25.3796,24800.0
2010-12-15 12:05:00,37.2,37.24,37.2,37.24,17300.0,25.3728,25.4,25.3728,25.4,17300.0
2010-12-15 12:10:00,37.24,37.27,37.19,37.23,55000.0,25.4,25.4205,25.3659,25.3932,55000.0
2010-12-15 12:15:00,37.22,37.24,37.2,37.24,26900.0,25.3864,25.4,25.3728,25.4,26900.0
2010-12-15 12:20:00,37.24,37.25,37.22,37.23,15800.0,25.4,25.4069,25.3864,25.3932,15800.0
2010-12-15 12:25:00,37.23,37.24,37.22,37.22,13300.0,25.3932,25.4,25.3864,25.3864,13300.0
2010-12-15 12:30:00,37.21,37.22,37.2,37.2,7700.0,25.3796,25.3864,25.3728,25.3728,7700.0
2010-12-15 12:35:00,37.2,37.21,37.16,37.2,17100.0,25.3728,25.3796,25.3455,25.3728,17100.0
2010-12-15 12:40:00,37.19,37.2,37.16,37.16,12300.0,25.3659,25.3728,25.3455,25.3455,12300.0
2010-12-15 12:45:00,37.17,37.2,37.16,37.19,38100.0,25.3523,25.3728,25.3455,25.3659,38100.0
2010-12-15 12:50:00,37.18,37.19,37.14,37.17,35300.0,25.3591,25.3659,25.3318,25.3523,35300.0
2010-12-15 12:55:00,37.18,37.21,37.18,37.2,33000.0,25.3591,25.3796,25.3591,25.3728,33000.0
2010-12-15 13:00:00,37.19,37.2,37.16,37.18,23300.0,25.3659,25.3728,25.3455,25.3591,23300.0
2010-12-15 13:05:00,37.18,37.19,37.18,37.19,10900.0,25.3591,25.3659,25.3591,25.3659,10900.0
2010-12-15 13:10:00,37.2,37.24,37.2,37.23,36100.0,25.3728,25.4,25.3728,25.3932,36100.0
2010-12-15 13:15:00,37.23,37.27,37.23,37.26,16500.0,25.3932,25.4205,25.3932,25.4137,16500.0
2010-12-15 13:20:00,37.26,37.27,37.25,37.27,16200.0,25.4137,25.4205,25.4069,25.4205,16200.0
2010-12-15 13:25:00,37.27,37.27,37.26,37.27,11400.0,25.4205,25.4205,25.4137,25.4205,11400.0
2010-12-15 13:30:00,37.26,37.27,37.26,37.27,8100.0,25.4137,25.4205,25.4137,25.4205,8100.0
2010-12-15 13:35:00,37.27,37.27,37.23,37.27,21800.0,25.4205,25.4205,25.3932,25.4205,21800.0
2010-12-15 13:40:00,37.26,37.27,37.24,37.26,19900.0,25.4137,25.4205,25.4,25.4137,19900.0
2010-12-15 13:45:00,37.27,37.29,37.27,37.29,5700.0,25.4205,25.4341,25.4205,25.4341,5700.0
2010-12-15 13:50:00,37.29,37.29,37.28,37.28,4000.0,25.4341,25.4341,25.4273,25.4273,4000.0
2010-12-15 13:55:00,37.28,37.38,37.28,37.37,62600.0,25.4273,25.4955,25.4273,25.4887,62600.0
2010-12-15 14:00:00,37.36,37.39,37.36,37.38,30900.0,25.4819,25.5024,25.4819,25.4955,30900.0
2010-12-15 14:05:00,37.38,37.38,37.35,37.35,5500.0,25.4955,25.4955,25.4751,25.4751,5500.0
2010-12-15 14:10:00,37.35,37.35,37.32,37.33,9400.0,25.4751,25.4751,25.4546,25.4614,9400.0
2010-12-15 14:15:00,37.33,37.34,37.32,37.32,8100.0,25.4614,25.4682,25.4546,25.4546,8100.0
2010-12-15 14:20:00,37.32,37.33,37.29,37.31,29700.0,25.4546,25.4614,25.4341,25.4478,29700.0
2010-12-15 14:25:00,37.31,37.31,37.27,37.27,26200.0,25.4478,25.4478,25.4205,25.4205,26200.0
2010-12-15 14:30:00,37.26,37.26,37.18,37.22,25200.0,25.4137,25.4137,25.3591,25.3864,25200.0
2010-12-15 14:35:00,37.21,37.23,37.18,37.21,28700.0,25.3796,25.3932,25.3591,25.3796,28700.0
2010-12-15 14:40:00,37.21,37.22,37.19,37.21,10700.0,25.3796,25.3864,25.3659,25.3796,10700.0
2010-12-15 14:45:00,37.21,37.24,37.19,37.2,25200.0,25.3796,25.4,25.3659,25.3728,25200.0
2010-12-15 14:50:00,37.19,37.19,37.16,37.19,10300.0,25.3659,25.3659,25.3455,25.3659,10300.0
2010-12-15 14:55:00,37.19,37.19,37.12,37.15,22800.0,25.3659,25.3659,25.3182,25.3387,22800.0
2010-12-15 15:00:00,37.15,37.24,37.15,37.22,19500.0,25.3387,25.4,25.3387,25.3864,19500.0
2010-12-15 15:05:00,37.21,37.21,37.17,37.19,16300.0,25.3796,25.3796,25.3523,25.3659,16300.0
2010-12-15 15:10:00,37.18,37.23,37.18,37.21,27800.0,25.3591,25.3932,25.3591,25.3796,27800.0
2010-12-15 15:15:00,37.21,37.25,37.21,37.23,20800.0,25.3796,25.4069,25.3796,25.3932,20800.0
2010-12-15 15:20:00,37.23,37.28,37.21,37.27,30800.0,25.3932,25.4273,25.3796,25.4205,30800.0
2010-12-15 15:25:00,37.27,37.3,37.25,37.25,26100.0,25.4205,25.441,25.4069,25.4069,26100.0
2010-12-15 15:30:00,37.25,37.27,37.21,37.27,29400.0,25.4069,25.4205,25.3796,25.4205,29400.0
2010-12-15 15:35:00,37.27,37.3,37.26,37.3,18500.0,25.4205,25.441,25.4137,25.441,18500.0
2010-12-15 15:40:00,37.3,37.3,37.24,37.24,24300.0,25.441,25.441,25.4,25.4,24300.0
2010-12-15 15:45:00,37.24,37.24,37.14,37.16,91200.0,25.4,25.4,25.3318,25.3455,91200.0
2010-12-15 15:50:00,37.15,37.17,37.09,37.11,95100.0,25.3387,25.3523,25.2977,25.3114,95100.0
2010-12-15 15:55:00,37.11,37.13,37.06,37.09,172500.0,25.3114,25.325,25.2773,25.2977,172500.0
2010-12-16 09:30:00,37.2,37.2,36.86,36.99,35900.0,25.3728,25.3728,25.1409,25.2295,35900.0
2010-12-16 09:35:00,36.99,37.03,36.95,36.98,13100.0,25.2295,25.2568,25.2022,25.2227,13100.0
2010-12-16 09:40:00,36.99,37.04,36.96,37.04,7800.0,25.2295,25.2636,25.2091,25.2636,7800.0
2010-12-16 09:45:00,37.04,37.07,36.97,36.98,33100.0,25.2636,25.2841,25.2159,25.2227,33100.0
2010-12-16 09:50:00,36.98,37.02,36.97,36.98,12500.0,25.2227,25.25,25.2159,25.2227,12500.0
2010-12-16 09:55:00,36.97,36.98,36.82,36.82,9200.0,25.2159,25.2227,25.1136,25.1136,9200.0
2010-12-16 10:00:00,36.82,36.96,36.78,36.94,31200.0,25.1136,25.2091,25.0863,25.1954,31200.0
2010-12-16 10:05:00,36.95,36.97,36.93,36.96,10700.0,25.2022,25.2159,25.1886,25.2091,10700.0
2010-12-16 10:10:00,36.95,36.98,36.93,36.98,10500.0,25.2022,25.2227,25.1886,25.2227,10500.0
2010-12-16 10:15:00,36.98,36.99,36.92,36.96,14700.0,25.2227,25.2295,25.1818,25.2091,14700.0
2010-12-16 10:20:00,36.96,36.99,36.94,36.95,15500.0,25.2091,25.2295,25.1954,25.2022,15500.0
2010-12-16 10:25:00,36.94,36.98,36.93,36.94,18700.0,25.1954,25.2227,25.1886,25.1954,18700.0
2010-12-16 10:30:00,36.96,37.01,36.96,36.98,10700.0,25.2091,25.2432,25.2091,25.2227,10700.0
2010-12-16 10:35:00,36.98,37.03,36.97,37.02,10800.0,25.2227,25.2568,25.2159,25.25,10800.0
2010-12-16 10:40:00,37.02,37.07,37.02,37.04,10100.0,25.25,25.2841,25.25,25.2636,10100.0
2010-12-16 10:45:00,37.05,37.08,37.04,37.07,6700.0,25.2704,25.2909,25.2636,25.2841,6700.0
2010-12-16 10:50:00,37.07,37.07,37.04,37.06,15400.0,25.2841,25.2841,25.2636,25.2773,15400.0
2010-12-16 10:55:00,37.07,37.12,37.06,37.12,7800.0,25.2841,25.3182,25.2773,25.3182,7800.0
2010-12-16 11:00:00,37.12,37.14,37.1,37.12,12200.0,25.3182,25.3318,25.3046,25.3182,12200.0
2010-12-16 11:05:00,37.12,37.15,37.11,37.15,10800.0,25.3182,25.3387,25.3114,25.3387,10800.0
2010-12-16 11:10:00,37.16,37.27,37.16,37.27,22200.0,25.3455,25.4205,25.3455,25.4205,22200.0
2010-12-16 11:15:00,37.27,37.35,37.27,37.34,33000.0,25.4205,25.4751,25.4205,25.4682,33000.0
2010-12-16 11:20:00,37.34,37.35,37.3,37.32,10700.0,25.4682,25.4751,25.441,25.4546,10700.0
2010-12-16 11:25:00,37.32,37.43,37.32,37.41,24800.0,25.4546,25.5296,25.4546,25.516,24800.0
2010-12-16 11:30:00,37.41,37.45,37.4,37.4,20700.0,25.516,25.5433,25.5092,25.5092,20700.0
2010-12-16 11:35:00,37.4,37.43,37.38,37.38,17800.0,25.5092,25.5296,25.4955,25.4955,17800.0
2010-12-16 11:40:00,37.37,37.38,37.34,37.35,6300.0,25.4887,25.4955,25.4682,25.4751,6300.0
2010-12-16 11:45:00,37.35,37.37,37.33,37.37,15700.0,25.4751,25.4887,25.4614,25.4887,15700.0
2010-12-16 11:50:00,37.37,37.39,37.36,37.36,9000.0,25.4887,25.5024,25.4819,25.4819,9000.0
2010-12-16 11:55:00,37.37,37.41,37.36,37.4,12200.0,25.4887,25.516,25.4819,25.5092,12200.0
2010-12-16 12:00:00,37.4,37.4,37.36,37.37,24100.0,25.5092,25.5092,25.4819,25.4887,24100.0
2010-12-16 12:05:00,37.37,37.38,37.36,37.36,5800.0,25.4887,25.4955,25.4819,25.4819,5800.0
2010-12-16 12:10:00,37.36,37.37,37.34,37.34,7900.0,25.4819,25.4887,25.4682,25.4682,7900.0
2010-12-16 12:15:00,37.34,37.35,37.34,37.35,5500.0,25.4682,25.4751,25.4682,25.4751,5500.0
2010-12-16 12:20:00,37.34,37.35,37.34,37.35,10300.0,25.4682,25.4751,25.4682,25.4751,10300.0
2010-12-16 12:25:00,37.34,37.35,37.34,37.34,7800.0,25.4682,25.4751,25.4682,25.4682,7800.0
2010-12-16 12:30:00,37.34,37.43,37.34,37.43,30500.0,25.4682,25.5296,25.4682,25.5296,30500.0
2010-12-16 12:35:00,37.42,37.43,37.42,37.42,9400.0,25.5228,25.5296,25.5228,25.5228,9400.0
2010-12-16 12:40:00,37.43,37.45,37.42,37.44,18800.0,25.5296,25.5433,25.5228,25.5365,18800.0
2010-12-16 12:45:00,37.44,37.49,37.44,37.49,15500.0,25.5365,25.5706,25.5365,25.5706,15500.0
2010-12-16 12:50:00,37.49,37.53,37.48,37.51,49900.0,25.5706,25.5978,25.5637,25.5842,49900.0
2010-12-16 12:55:00,37.51,37.53,37.47,37.47,19500.0,25.5842,25.5978,25.5569,25.5569,19500.0
2010-12-16 13:00:00,37.47,37.47,37.42,37.42,13500.0,25.5569,25.5569,25.5228,25.5228,13500.0
2010-12-16 13:05:00,37.42,37.46,37.4,37.44,14000.0,25.5228,25.5501,25.5092,25.5365,14000.0
2010-12-16 13:10:00,37.44,37.44,37.42,37.42,4600.0,25.5365,25.5365,25.5228,25.5228,4600.0
2010-12-16 13:15:00,37.42,37.42,37.37,37.4,26500.0,25.5228,25.5228,25.4887,25.5092,26500.0
2010-12-16 13:20:00,37.4,37.43,37.4,37.42,11700.0,25.5092,25.5296,25.5092,25.5228,11700.0
2010-12-16 13:25:00,37.42,37.42,37.39,37.4,12700.0,25.5228,25.5228,25.5024,25.5092,12700.0
2010-12-16 13:30:00,37.4,37.41,37.39,37.4,24200.0,25.5092,25.516,25.5024,25.5092,24200.0
2010-12-16 13:35:00,37.4,37.44,37.39,37.44,14300.0,25.5092,25.5365,25.5024,25.5365,14300.0
2010-12-16 13:40:00,37.45,37.48,37.44,37.48,24600.0,25.5433,25.5637,25.5365,25.5637,24600.0
2010-12-16 13:45:00,37.47,37.52,37.46,37.51,7200.0,25.5569,25.591,25.5501,25.5842,7200.0
2010-12-16 13:50:00,37.51,37.51,37.49,37.5,5300.0,25.5842,25.5842,25.5706,25.5774,5300.0
2010-12-16 13:55:00,37.49,37.56,37.49,37.56,50500.0,25.5706,25.6183,25.5706,25.6183,50500.0
2010-12-16 14:00:00,37.56,37.58,37.55,37.58,16000.0,25.6183,25.6319,25.6115,25.6319,16000.0
2010-12-16 14:05:00,37.58,37.58,37.57,37.57,10800.0,25.6319,25.6319,25.6251,25.6251,10800.0
2010-12-16 14:10:00,37.58,37.59,37.56,37.58,21900.0,25.6319,25.6388,25.6183,25.6319,21900.0
2010-12-16 14:15:00,37.58,37.6,37.58,37.6,24200.0,25.6319,25.6456,25.6319,25.6456,24200.0
2010-12-16 14:20:00,37.6,37.6,37.54,37.56,48500.0,25.6456,25.6456,25.6047,25.6183,48500.0
2010-12-16 14:25:00,37.55,37.62,37.55,37.59,24100.0,25.6115,25.6592,25.6115,25.6388,24100.0
2010-12-16 14:30:00,37.59,37.65,37.59,37.65,39600.0,25.6388,25.6797,25.6388,25.6797,39600.0
2010-12-16 14:35:00,37.65,37.69,37.64,37.68,35300.0,25.6797,25.707,25.6729,25.7001,35300.0
2010-12-16 14:40:00,37.69,37.69,37.68,37.68,17500.0,25.707,25.707,25.7001,25.7001,17500.0
2010-12-16 14:45:00,37.68,37.74,37.66,37.74,202700.0,25.7001,25.7411,25.6865,25.7411,202700.0
2010-12-16 14:50:00,37.74,37.78,37.74,37.78,77100.0,25.7411,25.7684,25.7411,25.7684,77100.0
2010-12-16 14:55:00,37.77,37.84,37.77,37.82,119800.0,25.7615,25.8093,25.7615,25.7956,119800.0
2010-12-16 15:00:00,37.82,38.03,37.82,38.01,247400.0,25.7956,25.9389,25.7956,25.9252,247400.0
2010-12-16 15:05:00,37.98,38.24,37.97,38.21,245300.0,25.9048,26.0821,25.8979,26.0616,245300.0
2010-12-16 15:10:00,38.22,38.34,38.16,38.3,194200.0,26.0685,26.1503,26.0275,26.123,194200.0
2010-12-16 15:15:00,38.3,38.41,38.14,38.17,249000.0,26.123,26.1981,26.0139,26.0344,249000.0
2010-12-16 15:20:00,38.18,38.18,37.94,37.96,185900.0,26.0412,26.0412,25.8775,25.8911,185900.0
2010-12-16 15:25:00,37.97,37.98,37.93,37.94,104400.0,25.8979,25.9048,25.8707,25.8775,104400.0
2010-12-16 15:30:00,37.94,38.05,37.93,38.0,119100.0,25.8775,25.9525,25.8707,25.9184,119100.0
2010-12-16 15:35:00,38.01,38.03,37.97,38.01,78400.0,25.9252,25.9389,25.8979,25.9252,78400.0
2010-12-16 15:40:00,38.01,38.11,38.01,38.03,169800.0,25.9252,25.9934,25.9252,25.9389,169800.0
2010-12-16 15:45:00,38.03,38.03,37.92,37.99,100600.0,25.9389,25.9389,25.8638,25.9116,100600.0
2010-12-16 15:50:00,37.99,38.02,37.94,37.96,155500.0,25.9116,25.9321,25.8775,25.8911,155500.0
2010-12-16 15:55:00,37.97,38.04,37.96,38.0,259000.0,25.8979,25.9457,25.8911,25.9184,259000.0
2010-12-17 09:30:00,37.99,38.26,37.97,38.01,469800.0,25.9116,26.0957,25.8979,25.9252,469800.0
2010-12-17 09:35:00,38.0,38.12,38.0,38.11,38000.0,25.9184,26.0003,25.9184,25.9934,38000.0
2010-12-17 09:40:00,38.1,38.1,38.0,38.09,67100.0,25.9866,25.9866,25.9184,25.9798,67100.0
2010-12-17 09:45:00,38.08,38.18,38.08,38.15,94100.0,25.973,26.0412,25.973,26.0207,94100.0
2010-12-17 09:50:00,38.17,38.17,37.97,37.98,76600.0,26.0344,26.0344,25.8979,25.9048,76600.0
2010-12-17 09:55:00,37.97,38.22,37.97,38.1,64800.0,25.8979,26.0685,25.8979,25.9866,64800.0
2010-12-17 10:00:00,38.1,38.13,37.97,38.0,42300.0,25.9866,26.0071,25.8979,25.9184,42300.0
2010-12-17 10:05:00,38.01,38.06,38.0,38.05,42300.0,25.9252,25.9593,25.9184,25.9525,42300.0
2010-12-17 10:10:00,38.05,38.11,38.03,38.1,49600.0,25.9525,25.9934,25.9389,25.9866,49600.0
2010-12-17 10:15:00,38.1,38.16,38.05,38.16,38800.0,25.9866,26.0275,25.9525,26.0275,38800.0
2010-12-17 10:20:00,38.17,38.2,38.15,38.18,26900.0,26.0344,26.0548,26.0207,26.0412,26900.0
2010-12-17 10:25:00,38.17,38.2,38.15,38.16,30000.0,26.0344,26.0548,26.0207,26.0275,30000.0
2010-12-17 10:30:00,38.16,38.16,38.08,38.08,22400.0,26.0275,26.0275,25.973,25.973,22400.0
2010-12-17 10:35:00,38.08,38.08,38.03,38.05,36000.0,25.973,25.973,25.9389,25.9525,36000.0
2010-12-17 10:40:00,38.03,38.05,38.02,38.03,22200.0,25.9389,25.9525,25.9321,25.9389,22200.0
2010-12-17 10:45:00,38.03,38.13,38.02,38.08,40700.0,25.9389,26.0071,25.9321,25.973,40700.0
2010-12-17 10:50:00,38.09,38.13,38.09,38.12,28400.0,25.9798,26.0071,25.9798,26.0003,28400.0
2010-12-17 10:55:00,38.12,38.13,38.09,38.13,41200.0,26.0003,26.0071,25.9798,26.0071,41200.0
2010-12-17 11:00:00,38.13,38.14,38.08,38.11,25300.0,26.0071,26.0139,25.973,25.9934,25300.0
2010-12-17 11:05:00,38.12,38.19,38.12,38.15,34200.0,26.0003,26.048,26.0003,26.0207,34200.0
2010-12-17 11:10:00,38.15,38.2,38.13,38.17,29200.0,26.0207,26.0548,26.0071,26.0344,29200.0
2010-12-17 11:15:00,38.18,38.24,38.17,38.2,59400.0,26.0412,26.0821,26.0344,26.0548,59400.0
2010-12-17 11:20:00,38.19,38.26,38.19,38.24,24600.0,26.048,26.0957,26.048,26.0821,24600.0
2010-12-17 11:25:00,38.24,38.27,38.23,38.24,19800.0,26.0821,26.1026,26.0753,26.0821,19800.0
2010-12-17 11:30:00,38.23,38.24,38.19,38.2,12700.0,26.0753,26.0821,26.048,26.0548,12700.0
2010-12-17 11:35:00,38.19,38.28,38.19,38.27,26200.0,26.048,26.1094,26.048,26.1026,26200.0
2010-12-17 11:40:00,38.27,38.33,38.26,38.28,44800.0,26.1026,26.1435,26.0957,26.1094,44800.0
2010-12-17 11:45:00,38.28,38.28,38.18,38.18,39000.0,26.1094,26.1094,26.0412,26.0412,39000.0
2010-12-17 11:50:00,38.18,38.22,38.16,38.16,25000.0,26.0412,26.0685,26.0275,26.0275,25000.0
2010-12-17 11:55:00,38.16,38.21,38.13,38.21,32000.0,26.0275,26.0616,26.0071,26.0616,32000.0
2010-12-17 12:00:00,38.21,38.26,38.21,38.26,30100.0,26.0616,26.0957,26.0616,26.0957,30100.0
2010-12-17 12:05:00,38.27,38.28,38.25,38.27,23500.0,26.1026,26.1094,26.0889,26.1026,23500.0
2010-12-17 12:10:00,38.26,38.36,38.26,38.36,42400.0,26.0957,26.164,26.0957,26.164,42400.0
2010-12-17 12:15:00,38.36,38.38,38.28,38.29,22600.0,26.164,26.1776,26.1094,26.1162,22600.0
2010-12-17 12:20:00,38.29,38.34,38.28,38.34,22500.0,26.1162,26.1503,26.1094,26.1503,22500.0
2010-12-17 12:25:00,38.34,38.35,38.31,38.35,34200.0,26.1503,26.1571,26.1298,26.1571,34200.0
2010-12-17 12:30:00,38.35,38.36,38.31,38.34,29700.0,26.1571,26.164,26.1298,26.1503,29700.0
2010-12-17 12:35:00,38.34,38.36,38.33,38.35,35100.0,26.1503,26.164,26.1435,26.1571,35100.0
2010-12-17 12:40:00,38.36,38.37,38.31,38.32,29800.0,26.164,26.1708,26.1298,26.1367,29800.0
2010-12-17 12:45:00,38.33,38.39,38.31,38.37,37900.0,26.1435,26.1844,26.1298,26.1708,37900.0
2010-12-17 12:50:00,38.36,38.4,38.32,38.38,63600.0,26.164,26.1912,26.1367,26.1776,63600.0
2010-12-17 12:55:00,38.39,38.4,38.37,38.38,16200.0,26.1844,26.1912,26.1708,26.1776,16200.0
2010-12-17 13:00:00,38.37,38.43,38.37,38.42,48200.0,26.1708,26.2117,26.1708,26.2049,48200.0
2010-12-17 13:05:00,38.41,38.52,38.4,38.5,58500.0,26.1981,26.2731,26.1912,26.2594,58500.0
2010-12-17 13:10:00,38.51,38.51,38.47,38.48,27800.0,26.2663,26.2663,26.239,26.2458,27800.0
2010-12-17 13:15:00,38.49,38.57,38.47,38.56,52200.0,26.2526,26.3072,26.239,26.3004,52200.0
2010-12-17 13:20:00,38.56,38.59,38.54,38.56,44100.0,26.3004,26.3208,26.2867,26.3004,44100.0
2010-12-17 13:25:00,38.55,38.57,38.51,38.55,36900.0,26.2935,26.3072,26.2663,26.2935,36900.0
2010-12-17 13:30:00,38.54,38.54,38.53,38.54,16400.0,26.2867,26.2867,26.2799,26.2867,16400.0
2010-12-17 13:35:00,38.53,38.57,38.53,38.57,20800.0,26.2799,26.3072,26.2799,26.3072,20800.0
2010-12-17 13:40:00,38.57,38.57,38.53,38.54,46300.0,26.3072,26.3072,26.2799,26.2867,46300.0
2010-12-17 13:45:00,38.55,38.66,38.54,38.66,55000.0,26.2935,26.3686,26.2867,26.3686,55000.0
2010-12-17 13:50:00,38.66,38.73,38.64,38.65,66800.0,26.3686,26.4163,26.3549,26.3618,66800.0
2010-12-17 13:55:00,38.65,38.71,38.64,38.69,55100.0,26.3618,26.4027,26.3549,26.389,55100.0
2010-12-17 14:00:00,38.69,38.72,38.65,38.72,60100.0,26.389,26.4095,26.3618,26.4095,60100.0
2010-12-17 14:05:00,38.72,38.72,38.69,38.72,33600.0,26.4095,26.4095,26.389,26.4095,33600.0
2010-12-17 14:10:00,38.72,38.72,38.68,38.7,28300.0,26.4095,26.4095,26.3822,26.3959,28300.0
2010-12-17 14:15:00,38.69,38.7,38.67,38.7,40900.0,26.389,26.3959,26.3754,26.3959,40900.0
2010-12-17 14:20:00,38.7,38.7,38.6,38.6,40600.0,26.3959,26.3959,26.3276,26.3276,40600.0
2010-12-17 14:25:00,38.6,38.65,38.6,38.63,41000.0,26.3276,26.3618,26.3276,26.3481,41000.0
2010-12-17 14:30:00,38.64,38.64,38.59,38.61,31400.0,26.3549,26.3549,26.3208,26.3345,31400.0
2010-12-17 14:35:00,38.62,38.7,38.61,38.68,56700.0,26.3413,26.3959,26.3345,26.3822,56700.0
2010-12-17 14:40:00,38.68,38.68,38.61,38.63,46000.0,26.3822,26.3822,26.3345,26.3481,46000.0
2010-12-17 14:45:00,38.64,38.64,38.56,38.6,29300.0,26.3549,26.3549,26.3004,26.3276,29300.0
2010-12-17 14:50:00,38.61,38.64,38.6,38.62,24500.0,26.3345,26.3549,26.3276,26.3413,24500.0
2010-12-17 14:55:00,38.61,38.66,38.61,38.64,35200.0,26.3345,26.3686,26.3345,26.3549,35200.0
2010-12-17 15:00:00,38.63,38.67,38.62,38.62,36400.0,26.3481,26.3754,26.3413,26.3413,36400.0
2010-12-17 15:05:00,38.62,38.64,38.61,38.64,36000.0,26.3413,26.3549,26.3345,26.3549,36000.0
2010-12-17 15:10:00,38.64,38.66,38.61,38.65,58300.0,26.3549,26.3686,26.3345,26.3618,58300.0
2010-12-17 15:15:00,38.66,38.67,38.61,38.64,34000.0,26.3686,26.3754,26.3345,26.3549,34000.0
2010-12-17 15:20:00,38.63,38.67,38.6,38.63,87400.0,26.3481,26.3754,26.3276,26.3481,87400.0
2010-12-17 15:25:00,38.63,38.64,38.6,38.62,45600.0,26.3481,26.3549,26.3276,26.3413,45600.0
2010-12-17 15:30:00,38.61,38.64,38.61,38.62,37700.0,26.3345,26.3549,26.3345,26.3413,37700.0
2010-12-17 15:35:00,38.63,38.63,38.61,38.62,97300.0,26.3481,26.3481,26.3345,26.3413,97300.0
2010-12-17 15:40:00,38.62,38.66,38.61,38.64,85900.0,26.3413,26.3686,26.3345,26.3549,85900.0
2010-12-17 15:45:00,38.63,38.63,38.55,38.56,101900.0,26.3481,26.3481,26.2935,26.3004,101900.0
2010-12-17 15:50:00,38.56,38.65,38.55,38.65,115700.0,26.3004,26.3618,26.2935,26.3618,115700.0
2010-12-17 15:55:00,38.64,38.76,38.62,38.72,344400.0,26.3549,26.4368,26.3413,26.4095,344400.0
2010-12-20 09:30:00,38.84,38.94,38.71,38.79,77700.0,26.4913,26.5595,26.4027,26.4572,77700.0
2010-12-20 09:35:00,38.8,38.83,38.73,38.73,71600.0,26.4641,26.4845,26.4163,26.4163,71600.0
2010-12-20 09:40:00,38.73,38.81,38.68,38.81,73800.0,26.4163,26.4709,26.3822,26.4709,73800.0
2010-12-20 09:45:00,38.81,38.82,38.74,38.82,47900.0,26.4709,26.4777,26.4231,26.4777,47900.0
2010-12-20 09:50:00,38.81,38.89,38.81,38.84,58100.0,26.4709,26.5254,26.4709,26.4913,58100.0
2010-12-20 09:55:00,38.84,38.87,38.83,38.84,34000.0,26.4913,26.5118,26.4845,26.4913,34000.0
2010-12-20 10:00:00,38.84,38.84,38.72,38.73,149300.0,26.4913,26.4913,26.4095,26.4163,149300.0
2010-12-20 10:05:00,38.73,38.74,38.68,38.69,81700.0,26.4163,26.4231,26.3822,26.389,81700.0
2010-12-20 10:10:00,38.69,38.72,38.59,38.62,70200.0,26.389,26.4095,26.3208,26.3413,70200.0
2010-12-20 10:15:00,38.63,38.64,38.59,38.64,27300.0,26.3481,26.3549,26.3208,26.3549,27300.0
2010-12-20 10:20:00,38.64,38.73,38.63,38.7,64800.0,26.3549,26.4163,26.3481,26.3959,64800.0
2010-12-20 10:25:00,38.71,38.72,38.63,38.64,24100.0,26.4027,26.4095,26.3481,26.3549,24100.0
2010-12-20 10:30:00,38.65,38.68,38.63,38.64,35500.0,26.3618,26.3822,26.3481,26.3549,35500.0
2010-12-20 10:35:00,38.64,38.65,38.54,38.57,27700.0,26.3549,26.3618,26.2867,26.3072,27700.0
2010-12-20 10:40:00,38.57,38.58,38.51,38.53,28000.0,26.3072,26.314,26.2663,26.2799,28000.0
2010-12-20 10:45:00,38.53,38.54,38.44,38.44,40500.0,26.2799,26.2867,26.2185,26.2185,40500.0
2010-12-20 10:50:00,38.44,38.54,38.42,38.53,40500.0,26.2185,26.2867,26.2049,26.2799,40500.0
2010-12-20 10:55:00,38.53,38.53,38.49,38.49,23700.0,26.2799,26.2799,26.2526,26.2526,23700.0
2010-12-20 11:00:00,38.5,38.55,38.48,38.49,34700.0,26.2594,26.2935,26.2458,26.2526,34700.0
2010-12-20 11:05:00,38.49,38.52,38.46,38.47,33400.0,26.2526,26.2731,26.2322,26.239,33400.0
2010-12-20 11:10:00,38.46,38.48,38.45,38.47,15800.0,26.2322,26.2458,26.2253,26.239,15800.0
2010-12-20 11:15:00,38.48,38.48,38.38,38.42,28500.0,26.2458,26.2458,26.1776,26.2049,28500.0
2010-12-20 11:20:00,38.42,38.42,38.39,38.4,23700.0,26.2049,26.2049,26.1844,26.1912,23700.0
2010-12-20 11:25:00,38.4,38.41,38.34,38.37,22700.0,26.1912,26.1981,26.1503,26.1708,22700.0
2010-12-20 11:30:00,38.37,38.37,38.34,38.35,21300.0,26.1708,26.1708,26.1503,26.1571,21300.0
2010-12-20 11:35:00,38.34,38.38,38.32,38.33,26600.0,26.1503,26.1776,26.1367,26.1435,26600.0
2010-12-20 11:40:00,38.35,38.36,38.33,38.35,31300.0,26.1571,26.164,26.1435,26.1571,31300.0
2010-12-20 11:45:00,38.36,38.36,38.33,38.34,10100.0,26.164,26.164,26.1435,26.1503,10100.0
2010-12-20 11:50:00,38.34,38.36,38.34,38.35,21300.0,26.1503,26.164,26.1503,26.1571,21300.0
2010-12-20 11:55:00,38.35,38.37,38.31,38.37,22800.0,26.1571,26.1708,26.1298,26.1708,22800.0
2010-12-20 12:00:00,38.36,38.41,38.36,38.38,18100.0,26.164,26.1981,26.164,26.1776,18100.0
2010-12-20 12:05:00,38.38,38.44,38.36,38.4,46100.0,26.1776,26.2185,26.164,26.1912,46100.0
2010-12-20 12:10:00,38.41,38.43,38.39,38.43,27000.0,26.1981,26.2117,26.1844,26.2117,27000.0
2010-12-20 12:15:00,38.42,38.45,38.41,38.45,16300.0,26.2049,26.2253,26.1981,26.2253,16300.0
2010-12-20 12:20:00,38.44,38.45,38.44,38.44,8100.0,26.2185,26.2253,26.2185,26.2185,8100.0
2010-12-20 12:25:00,38.44,38.45,38.41,38.42,24400.0,26.2185,26.2253,26.1981,26.2049,24400.0
2010-12-20 12:30:00,38.42,38.43,38.41,38.43,24400.0,26.2049,26.2117,26.1981,26.2117,24400.0
2010-12-20 12:35:00,38.42,38.47,38.42,38.44,19500.0,26.2049,26.239,26.2049,26.2185,19500.0
2010-12-20 12:40:00,38.43,38.49,38.42,38.49,17900.0,26.2117,26.2526,26.2049,26.2526,17900.0
2010-12-20 12:45:00,38.49,38.51,38.45,38.45,18500.0,26.2526,26.2663,26.2253,26.2253,18500.0
2010-12-20 12:50:00,38.45,38.46,38.42,38.46,16900.0,26.2253,26.2322,26.2049,26.2322,16900.0
2010-12-20 12:55:00,38.46,38.49,38.45,38.47,18900.0,26.2322,26.2526,26.2253,26.239,18900.0
2010-12-20 13:00:00,38.47,38.51,38.47,38.5,55000.0,26.239,26.2663,26.239,26.2594,55000.0
2010-12-20 13:05:00,38.5,38.53,38.5,38.52,20900.0,26.2594,26.2799,26.2594,26.2731,20900.0
2010-12-20 13:10:00,38.53,38.53,38.52,38.52,7900.0,26.2799,26.2799,26.2731,26.2731,7900.0
2010-12-20 13:15:00,38.52,38.55,38.51,38.53,43200.0,26.2731,26.2935,26.2663,26.2799,43200.0
2010-12-20 13:20:00,38.53,38.54,38.5,38.51,20700.0,26.2799,26.2867,26.2594,26.2663,20700.0
2010-12-20 13:25:00,38.51,38.51,38.5,38.51,17800.0,26.2663,26.2663,26.2594,26.2663,17800.0
2010-12-20 13:30:00,38.5,38.53,38.5,38.53,25100.0,26.2594,26.2799,26.2594,26.2799,25100.0
2010-12-20 13:35:00,38.53,38.57,38.52,38.56,48400.0,26.2799,26.3072,26.2731,26.3004,48400.0
2010-12-20 13:40:00,38.56,38.56,38.54,38.55,34600.0,26.3004,26.3004,26.2867,26.2935,34600.0
2010-12-20 13:45:00,38.56,38.56,38.54,38.55,23900.0,26.3004,26.3004,26.2867,26.2935,23900.0
2010-12-20 13:50:00,38.55,38.56,38.54,38.56,25100.0,26.2935,26.3004,26.2867,26.3004,25100.0
2010-12-20 13:55:00,38.55,38.57,38.55,38.56,20200.0,26.2935,26.3072,26.2935,26.3004,20200.0
2010-12-20 14:00:00,38.57,38.6,38.56,38.59,35300.0,26.3072,26.3276,26.3004,26.3208,35300.0
2010-12-20 14:05:00,38.59,38.63,38.56,38.61,52400.0,26.3208,26.3481,26.3004,26.3345,52400.0
2010-12-20 14:10:00,38.61,38.66,38.6,38.62,24000.0,26.3345,26.3686,26.3276,26.3413,24000.0
2010-12-20 14:15:00,38.62,38.62,38.61,38.61,15700.0,26.3413,26.3413,26.3345,26.3345,15700.0
2010-12-20 14:20:00,38.61,38.66,38.61,38.65,40800.0,26.3345,26.3686,26.3345,26.3618,40800.0
2010-12-20 14:25:00,38.65,38.66,38.64,38.64,50500.0,26.3618,26.3686,26.3549,26.3549,50500.0
2010-12-20 14:30:00,38.64,38.69,38.64,38.67,46700.0,26.3549,26.389,26.3549,26.3754,46700.0
2010-12-20 14:35:00,38.68,38.68,38.65,38.65,24200.0,26.3822,26.3822,26.3618,26.3618,24200.0
2010-12-20 14:40:00,38.65,38.67,38.65,38.65,22300.0,26.3618,26.3754,26.3618,26.3618,22300.0
2010-12-20 14:45:00,38.65,38.71,38.65,38.69,41600.0,26.3618,26.4027,26.3618,26.389,41600.0
2010-12-20 14:50:00,38.68,38.68,38.65,38.65,47700.0,26.3822,26.3822,26.3618,26.3618,47700.0
2010-12-20 14:55:00,38.65,38.66,38.63,38.64,40800.0,26.3618,26.3686,26.3481,26.3549,40800.0
2010-12-20 15:00:00,38.64,38.65,38.6,38.61,18500.0,26.3549,26.3618,26.3276,26.3345,18500.0
2010-12-20 15:05:00,38.6,38.6,38.53,38.57,28200.0,26.3276,26.3276,26.2799,26.3072,28200.0
2010-12-20 15:10:00,38.57,38.59,38.55,38.58,25400.0,26.3072,26.3208,26.2935,26.314,25400.0
2010-12-20 15:15:00,38.58,38.63,38.56,38.63,36700.0,26.314,26.3481,26.3004,26.3481,36700.0
2010-12-20 15:20:00,38.62,38.66,38.6,38.63,45300.0,26.3413,26.3686,26.3276,26.3481,45300.0
2010-12-20 15:25:00,38.63,38.65,38.6,38.61,34400.0,26.3481,26.3618,26.3276,26.3345,34400.0
2010-12-20 15:30:00,38.61,38.62,38.57,38.58,43100.0,26.3345,26.3413,26.3072,26.314,43100.0
2010-12-20 15:35:00,38.58,38.67,38.57,38.65,80200.0,26.314,26.3754,26.3072,26.3618,80200.0
2010-12-20 15:40:00,38.65,38.67,38.63,38.65,76500.0,26.3618,26.3754,26.3481,26.3618,76500.0
2010-12-20 15:45:00,38.64,38.65,38.53,38.54,90400.0,26.3549,26.3618,26.2799,26.2867,90400.0
2010-12-20 15:50:00,38.54,38.56,38.54,38.55,61200.0,26.2867,26.3004,26.2867,26.2935,61200.0
2010-12-20 15:55:00,38.55,38.57,38.52,38.54,143200.0,26.2935,26.3072,26.2731,26.2867,143200.0
2010-12-21 09:30:00,38.73,38.77,38.63,38.63,33800.0,26.4163,26.4436,26.3481,26.3481,33800.0
2010-12-21 09:35:00,38.6,38.69,38.4,38.69,33600.0,26.3276,26.389,26.1912,26.389,33600.0
2010-12-21 09:40:00,38.68,38.78,38.55,38.56,18000.0,26.3822,26.4504,26.2935,26.3004,18000.0
2010-12-21 09:45:00,38.56,38.61,38.52,38.59,18700.0,26.3004,26.3345,26.2731,26.3208,18700.0
2010-12-21 09:50:00,38.61,38.63,38.49,38.57,31600.0,26.3345,26.3481,26.2526,26.3072,31600.0
2010-12-21 09:55:00,38.53,38.67,38.53,38.65,30800.0,26.2799,26.3754,26.2799,26.3618,30800.0
2010-12-21 10:00:00,38.65,38.65,38.58,38.63,44700.0,26.3618,26.3618,26.314,26.3481,44700.0
2010-12-21 10:05:00,38.62,38.72,38.62,38.72,22400.0,26.3413,26.4095,26.3413,26.4095,22400.0
2010-12-21 10:10:00,38.72,38.74,38.68,38.7,23300.0,26.4095,26.4231,26.3822,26.3959,23300.0
2010-12-21 10:15:00,38.69,38.7,38.63,38.68,31700.0,26.389,26.3959,26.3481,26.3822,31700.0
2010-12-21 10:20:00,38.66,38.7,38.62,38.62,14100.0,26.3686,26.3959,26.3413,26.3413,14100.0
2010-12-21 10:25:00,38.61,38.67,38.6,38.65,13800.0,26.3345,26.3754,26.3276,26.3618,13800.0
2010-12-21 10:30:00,38.64,38.69,38.64,38.67,9500.0,26.3549,26.389,26.3549,26.3754,9500.0
2010-12-21 10:35:00,38.67,38.7,38.64,38.69,8100.0,26.3754,26.3959,26.3549,26.389,8100.0
2010-12-21 10:40:00,38.69,38.72,38.65,38.67,23700.0,26.389,26.4095,26.3618,26.3754,23700.0
2010-12-21 10:45:00,38.67,38.68,38.62,38.64,44200.0,26.3754,26.3822,26.3413,26.3549,44200.0
2010-12-21 10:50:00,38.64,38.67,38.63,38.64,11100.0,26.3549,26.3754,26.3481,26.3549,11100.0
2010-12-21 10:55:00,38.64,38.68,38.6,38.63,23800.0,26.3549,26.3822,26.3276,26.3481,23800.0
2010-12-21 11:00:00,38.63,38.63,38.54,38.54,20200.0,26.3481,26.3481,26.2867,26.2867,20200.0
2010-12-21 11:05:00,38.54,38.65,38.54,38.64,25400.0,26.2867,26.3618,26.2867,26.3549,25400.0
2010-12-21 11:10:00,38.65,38.67,38.59,38.64,29200.0,26.3618,26.3754,26.3208,26.3549,29200.0
2010-12-21 11:15:00,38.65,38.71,38.64,38.67,48600.0,26.3618,26.4027,26.3549,26.3754,48600.0
2010-12-21 11:20:00,38.67,38.68,38.63,38.66,12400.0,26.3754,26.3822,26.3481,26.3686,12400.0
2010-12-21 11:25:00,38.66,38.7,38.63,38.67,102500.0,26.3686,26.3959,26.3481,26.3754,102500.0
2010-12-21 11:30:00,38.67,38.68,38.63,38.66,29500.0,26.3754,26.3822,26.3481,26.3686,29500.0
2010-12-21 11:35:00,38.66,38.7,38.63,38.69,12700.0,26.3686,26.3959,26.3481,26.389,12700.0
2010-12-21 11:40:00,38.69,38.7,38.66,38.66,10500.0,26.389,26.3959,26.3686,26.3686,10500.0
2010-12-21 11:45:00,38.66,38.67,38.66,38.66,12000.0,26.3686,26.3754,26.3686,26.3686,12000.0
2010-12-21 11:50:00,38.66,38.66,38.62,38.62,6100.0,26.3686,26.3686,26.3413,26.3413,6100.0
2010-12-21 11:55:00,38.62,38.66,38.61,38.66,9900.0,26.3413,26.3686,26.3345,26.3686,9900.0
2010-12-21 12:00:00,38.66,38.67,38.65,38.66,4200.0,26.3686,26.3754,26.3618,26.3686,4200.0
2010-12-21 12:05:00,38.66,38.66,38.64,38.65,15000.0,26.3686,26.3686,26.3549,26.3618,15000.0
2010-12-21 12:10:00,38.65,38.66,38.65,38.65,2500.0,26.3618,26.3686,26.3618,26.3618,2500.0
2010-12-21 12:15:00,38.65,38.66,38.64,38.65,6300.0,26.3618,26.3686,26.3549,26.3618,6300.0
2010-12-21 12:20:00,38.64,38.66,38.64,38.65,6500.0,26.3549,26.3686,26.3549,26.3618,6500.0
2010-12-21 12:25:00,38.65,38.65,38.6,38.63,18200.0,26.3618,26.3618,26.3276,26.3481,18200.0
2010-12-21 12:30:00,38.63,38.67,38.62,38.66,24100.0,26.3481,26.3754,26.3413,26.3686,24100.0
2010-12-21 12:35:00,38.66,38.7,38.66,38.7,23600.0,26.3686,26.3959,26.3686,26.3959,23600.0
2010-12-21 12:40:00,38.69,38.7,38.68,38.7,35400.0,26.389,26.3959,26.3822,26.3959,35400.0
2010-12-21 12:45:00,38.7,38.73,38.69,38.7,37600.0,26.3959,26.4163,26.389,26.3959,37600.0
2010-12-21 12:50:00,38.69,38.72,38.69,38.72,19900.0,26.389,26.4095,26.389,26.4095,19900.0
2010-12-21 12:55:00,38.71,38.72,38.71,38.72,2600.0,26.4027,26.4095,26.4027,26.4095,2600.0
2010-12-21 13:00:00,38.72,38.74,38.7,38.7,13000.0,26.4095,26.4231,26.3959,26.3959,13000.0
2010-12-21 13:05:00,38.71,38.73,38.7,38.72,7200.0,26.4027,26.4163,26.3959,26.4095,7200.0
2010-12-21 13:10:00,38.71,38.72,38.71,38.72,7500.0,26.4027,26.4095,26.4027,26.4095,7500.0
2010-12-21 13:15:00,38.71,38.72,38.7,38.7,11800.0,26.4027,26.4095,26.3959,26.3959,11800.0
2010-12-21 13:20:00,38.7,38.72,38.67,38.69,29900.0,26.3959,26.4095,26.3754,26.389,29900.0
2010-12-21 13:25:00,38.69,38.7,38.63,38.69,35800.0,26.389,26.3959,26.3481,26.389,35800.0
2010-12-21 13:30:00,38.69,38.72,38.69,38.7,48900.0,26.389,26.4095,26.389,26.3959,48900.0
2010-12-21 13:35:00,38.69,38.7,38.69,38.69,72400.0,26.389,26.3959,26.389,26.389,72400.0
2010-12-21 13:40:00,38.69,38.7,38.61,38.64,50800.0,26.389,26.3959,26.3345,26.3549,50800.0
2010-12-21 13:45:00,38.63,38.64,38.54,38.54,31100.0,26.3481,26.3549,26.2867,26.2867,31100.0
2010-12-21 13:50:00,38.55,38.61,38.55,38.6,43800.0,26.2935,26.3345,26.2935,26.3276,43800.0
2010-12-21 13:55:00,38.61,38.68,38.61,38.68,62800.0,26.3345,26.3822,26.3345,26.3822,62800.0
2010-12-21 14:00:00,38.68,38.71,38.68,38.7,25900.0,26.3822,26.4027,26.3822,26.3959,25900.0
2010-12-21 14:05:00,38.71,38.73,38.69,38.7,56400.0,26.4027,26.4163,26.389,26.3959,56400.0
2010-12-21 14:10:00,38.71,38.72,38.7,38.71,12900.0,26.4027,26.4095,26.3959,26.4027,12900.0
2010-12-21 14:15:00,38.71,38.71,38.69,38.7,14300.0,26.4027,26.4027,26.389,26.3959,14300.0
2010-12-21 14:20:00,38.7,38.74,38.7,38.73,16000.0,26.3959,26.4231,26.3959,26.4163,16000.0
2010-12-21 14:25:00,38.73,38.77,38.73,38.76,21200.0,26.4163,26.4436,26.4163,26.4368,21200.0
2010-12-21 14:30:00,38.76,38.8,38.76,38.79,21500.0,26.4368,26.4641,26.4368,26.4572,21500.0
2010-12-21 14:35:00,38.8,38.81,38.76,38.78,31200.0,26.4641,26.4709,26.4368,26.4504,31200.0
2010-12-21 14:40:00,38.78,38.78,38.77,38.78,7400.0,26.4504,26.4504,26.4436,26.4504,7400.0
2010-12-21 14:45:00,38.77,38.78,38.77,38.78,11300.0,26.4436,26.4504,26.4436,26.4504,11300.0
2010-12-21 14:50:00,38.78,38.78,38.74,38.74,16800.0,26.4504,26.4504,26.4231,26.4231,16800.0
2010-12-21 14:55:00,38.74,38.75,38.7,38.71,27200.0,26.4231,26.43,26.3959,26.4027,27200.0
2010-12-21 15:00:00,38.71,38.77,38.7,38.77,23000.0,26.4027,26.4436,26.3959,26.4436,23000.0
2010-12-21 15:05:00,38.77,38.79,38.76,38.78,23000.0,26.4436,26.4572,26.4368,26.4504,23000.0
2010-12-21 15:10:00,38.78,38.84,38.77,38.78,62300.0,26.4504,26.4913,26.4436,26.4504,62300.0
2010-12-21 15:15:00,38.78,38.78,38.73,38.74,19100.0,26.4504,26.4504,26.4163,26.4231,19100.0
2010-12-21 15:20:00,38.73,38.74,38.69,38.74,33500.0,26.4163,26.4231,26.389,26.4231,33500.0
2010-12-21 15:25:00,38.74,38.74,38.71,38.72,16000.0,26.4231,26.4231,26.4027,26.4095,16000.0
2010-12-21 15:30:00,38.72,38.75,38.71,38.73,22300.0,26.4095,26.43,26.4027,26.4163,22300.0
2010-12-21 15:35:00,38.73,38.76,38.69,38.75,29800.0,26.4163,26.4368,26.389,26.43,29800.0
2010-12-21 15:40:00,38.74,38.8,38.74,38.8,55500.0,26.4231,26.4641,26.4231,26.4641,55500.0
2010-12-21 15:45:00,38.8,38.83,38.74,38.75,98300.0,26.4641,26.4845,26.4231,26.43,98300.0
2010-12-21 15:50:00,38.75,38.78,38.74,38.77,55900.0,26.43,26.4504,26.4231,26.4436,55900.0
2010-12-21 15:55:00,38.76,38.76,38.7,38.72,234800.0,26.4368,26.4368,26.3959,26.4095,234800.0
2010-12-22 09:30:00,38.76,38.81,38.67,38.68,36200.0,26.4368,26.4709,26.3754,26.3822,36200.0
2010-12-22 09:35:00,38.73,38.77,38.7,38.73,32200.0,26.4163,26.4436,26.3959,26.4163,32200.0
2010-12-22 09:40:00,38.73,38.76,38.65,38.72,43700.0,26.4163,26.4368,26.3618,26.4095,43700.0
2010-12-22 09:45:00,38.72,38.78,38.72,38.78,14400.0,26.4095,26.4504,26.4095,26.4504,14400.0
2010-12-22 09:50:00,38.77,38.87,38.73,38.87,42000.0,26.4436,26.5118,26.4163,26.5118,42000.0
2010-12-22 09:55:00,38.86,38.86,38.81,38.82,27000.0,26.505,26.505,26.4709,26.4777,27000.0
2010-12-22 10:00:00,38.83,38.83,38.78,38.83,18700.0,26.4845,26.4845,26.4504,26.4845,18700.0
2010-12-22 10:05:00,38.82,38.82,38.75,38.8,27300.0,26.4777,26.4777,26.43,26.4641,27300.0
2010-12-22 10:10:00,38.81,38.82,38.74,38.77,22300.0,26.4709,26.4777,26.4231,26.4436,22300.0
2010-12-22 10:15:00,38.78,38.78,38.72,38.75,17200.0,26.4504,26.4504,26.4095,26.43,17200.0
2010-12-22 10:20:00,38.76,38.79,38.73,38.74,26500.0,26.4368,26.4572,26.4163,26.4231,26500.0
2010-12-22 10:25:00,38.73,38.81,38.72,38.74,64700.0,26.4163,26.4709,26.4095,26.4231,64700.0
2010-12-22 10:30:00,38.73,38.85,38.73,38.85,73800.0,26.4163,26.4982,26.4163,26.4982,73800.0
2010-12-22 10:35:00,38.85,38.87,38.77,38.79,54200.0,26.4982,26.5118,26.4436,26.4572,54200.0
2010-12-22 10:40:00,38.79,38.84,38.78,38.84,21000.0,26.4572,26.4913,26.4504,26.4913,21000.0
2010-12-22 10:45:00,38.83,38.88,38.83,38.87,10000.0,26.4845,26.5186,26.4845,26.5118,10000.0
2010-12-22 10:50:00,38.87,38.9,38.86,38.89,33900.0,26.5118,26.5323,26.505,26.5254,33900.0
2010-12-22 10:55:00,38.88,38.89,38.86,38.88,13100.0,26.5186,26.5254,26.505,26.5186,13100.0
2010-12-22 11:00:00,38.88,38.89,38.83,38.85,15400.0,26.5186,26.5254,26.4845,26.4982,15400.0
2010-12-22 11:05:00,38.86,38.87,38.83,38.86,18700.0,26.505,26.5118,26.4845,26.505,18700.0
2010-12-22 11:10:00,38.85,38.88,38.83,38.86,13900.0,26.4982,26.5186,26.4845,26.505,13900.0
2010-12-22 11:15:00,38.86,38.86,38.79,38.79,13000.0,26.505,26.505,26.4572,26.4572,13000.0
2010-12-22 11:20:00,38.79,38.81,38.77,38.8,23900.0,26.4572,26.4709,26.4436,26.4641,23900.0
2010-12-22 11:25:00,38.79,38.84,38.78,38.79,33900.0,26.4572,26.4913,26.4504,26.4572,33900.0
2010-12-22 11:30:00,38.79,38.82,38.78,38.8,14200.0,26.4572,26.4777,26.4504,26.4641,14200.0
2010-12-22 11:35:00,38.8,38.81,38.77,38.81,11500.0,26.4641,26.4709,26.4436,26.4709,11500.0
2010-12-22 11:40:00,38.82,38.82,38.77,38.8,13100.0,26.4777,26.4777,26.4436,26.4641,13100.0
2010-12-22 11:45:00,38.8,38.84,38.79,38.84,4100.0,26.4641,26.4913,26.4572,26.4913,4100.0
2010-12-22 11:50:00,38.83,38.83,38.74,38.75,22500.0,26.4845,26.4845,26.4231,26.43,22500.0
2010-12-22 11:55:00,38.76,38.82,38.76,38.79,15800.0,26.4368,26.4777,26.4368,26.4572,15800.0
2010-12-22 12:00:00,38.79,38.81,38.76,38.76,10600.0,26.4572,26.4709,26.4368,26.4368,10600.0
2010-12-22 12:05:00,38.75,38.8,38.75,38.8,7400.0,26.43,26.4641,26.43,26.4641,7400.0
2010-12-22 12:10:00,38.79,38.81,38.76,38.77,17000.0,26.4572,26.4709,26.4368,26.4436,17000.0
2010-12-22 12:15:00,38.76,38.8,38.76,38.79,17100.0,26.4368,26.4641,26.4368,26.4572,17100.0
2010-12-22 12:20:00,38.8,38.82,38.79,38.82,9100.0,26.4641,26.4777,26.4572,26.4777,9100.0
2010-12-22 12:25:00,38.82,38.84,38.81,38.83,10400.0,26.4777,26.4913,26.4709,26.4845,10400.0
2010-12-22 12:30:00,38.83,38.85,38.81,38.81,7600.0,26.4845,26.4982,26.4709,26.4709,7600.0
2010-12-22 12:35:00,38.82,38.82,38.79,38.81,15000.0,26.4777,26.4777,26.4572,26.4709,15000.0
2010-12-22 12:40:00,38.8,38.83,38.77,38.83,6300.0,26.4641,26.4845,26.4436,26.4845,6300.0
2010-12-22 12:45:00,38.84,38.84,38.82,38.84,5400.0,26.4913,26.4913,26.4777,26.4913,5400.0
2010-12-22 12:50:00,38.84,38.85,38.82,38.85,8800.0,26.4913,26.4982,26.4777,26.4982,8800.0
2010-12-22 12:55:00,38.84,38.85,38.83,38.83,3000.0,26.4913,26.4982,26.4845,26.4845,3000.0
2010-12-22 13:00:00,38.83,38.84,38.78,38.79,9800.0,26.4845,26.4913,26.4504,26.4572,9800.0
2010-12-22 13:05:00,38.79,38.8,38.76,38.78,17500.0,26.4572,26.4641,26.4368,26.4504,17500.0
2010-12-22 13:10:00,38.78,38.78,38.76,38.77,6800.0,26.4504,26.4504,26.4368,26.4436,6800.0
2010-12-22 13:15:00,38.76,38.8,38.76,38.79,18500.0,26.4368,26.4641,26.4368,26.4572,18500.0
2010-12-22 13:20:00,38.79,38.85,38.79,38.84,14000.0,26.4572,26.4982,26.4572,26.4913,14000.0
2010-12-22 13:25:00,38.83,38.87,38.83,38.87,29100.0,26.4845,26.5118,26.4845,26.5118,29100.0
2010-12-22 13:30:00,38.87,38.87,38.86,38.87,39700.0,26.5118,26.5118,26.505,26.5118,39700.0
2010-12-22 13:35:00,38.88,38.96,38.87,38.95,42400.0,26.5186,26.5732,26.5118,26.5664,42400.0
2010-12-22 13:40:00,38.96,38.96,38.92,38.92,34800.0,26.5732,26.5732,26.5459,26.5459,34800.0
2010-12-22 13:45:00,38.92,38.98,38.92,38.97,20600.0,26.5459,26.5868,26.5459,26.58,20600.0
2010-12-22 13:50:00,38.97,38.99,38.93,38.93,33800.0,26.58,26.5937,26.5527,26.5527,33800.0
2010-12-22 13:55:00,38.93,38.96,38.92,38.94,33000.0,26.5527,26.5732,26.5459,26.5595,33000.0
2010-12-22 14:00:00,38.95,38.99,38.95,38.99,21100.0,26.5664,26.5937,26.5664,26.5937,21100.0
2010-12-22 14:05:00,38.99,38.99,38.94,38.96,46500.0,26.5937,26.5937,26.5595,26.5732,46500.0
2010-12-22 14:10:00,38.96,38.97,38.95,38.95,8700.0,26.5732,26.58,26.5664,26.5664,8700.0
2010-12-22 14:15:00,38.95,38.96,38.93,38.94,7000.0,26.5664,26.5732,26.5527,26.5595,7000.0
2010-12-22 14:20:00,38.94,38.98,38.94,38.98,14300.0,26.5595,26.5868,26.5595,26.5868,14300.0
2010-12-22 14:25:00,38.97,38.98,38.95,38.98,12000.0,26.58,26.5868,26.5664,26.5868,12000.0
2010-12-22 14:30:00,38.97,39.03,38.97,39.01,45300.0,26.58,26.6209,26.58,26.6073,45300.0
2010-12-22 14:35:00,39.01,39.02,39.0,39.01,20100.0,26.6073,26.6141,26.6005,26.6073,20100.0
2010-12-22 14:40:00,39.02,39.04,38.99,39.01,61000.0,26.6141,26.6278,26.5937,26.6073,61000.0
2010-12-22 14:45:00,39.02,39.07,38.99,39.04,35900.0,26.6141,26.6482,26.5937,26.6278,35900.0
2010-12-22 14:50:00,39.04,39.07,39.04,39.06,30500.0,26.6278,26.6482,26.6278,26.6414,30500.0
2010-12-22 14:55:00,39.05,39.05,38.98,39.0,17100.0,26.6346,26.6346,26.5868,26.6005,17100.0
2010-12-22 15:00:00,39.0,39.01,38.98,39.0,16500.0,26.6005,26.6073,26.5868,26.6005,16500.0
2010-12-22 15:05:00,38.99,39.01,38.96,38.98,30600.0,26.5937,26.6073,26.5732,26.5868,30600.0
2010-12-22 15:10:00,38.98,38.99,38.95,38.95,17600.0,26.5868,26.5937,26.5664,26.5664,17600.0
2010-12-22 15:15:00,38.94,38.95,38.91,38.91,30400.0,26.5595,26.5664,26.5391,26.5391,30400.0
2010-12-22 15:20:00,38.91,38.94,38.9,38.93,29200.0,26.5391,26.5595,26.5323,26.5527,29200.0
2010-12-22 15:25:00,38.94,38.94,38.93,38.93,9800.0,26.5595,26.5595,26.5527,26.5527,9800.0
2010-12-22 15:30:00,38.94,38.94,38.88,38.91,47400.0,26.5595,26.5595,26.5186,26.5391,47400.0
2010-12-22 15:35:00,38.92,38.96,38.92,38.96,27500.0,26.5459,26.5732,26.5459,26.5732,27500.0
2010-12-22 15:40:00,38.95,39.01,38.94,38.99,50900.0,26.5664,26.6073,26.5595,26.5937,50900.0
2010-12-22 15:45:00,38.99,39.03,38.94,38.99,119000.0,26.5937,26.6209,26.5595,26.5937,119000.0
2010-12-22 15:50:00,38.99,39.17,38.99,39.14,401700.0,26.5937,26.7164,26.5937,26.696,401700.0
2010-12-22 15:55:00,39.14,39.14,39.09,39.13,248600.0,26.696,26.696,26.6619,26.6891,248600.0
2010-12-23 09:30:00,39.12,39.17,39.07,39.14,33500.0,26.6823,26.7164,26.6482,26.696,33500.0
2010-12-23 09:35:00,39.15,39.27,39.15,39.22,37300.0,26.7028,26.7846,26.7028,26.7505,37300.0
2010-12-23 09:40:00,39.2,39.28,39.2,39.25,29000.0,26.7369,26.7915,26.7369,26.771,29000.0
2010-12-23 09:45:00,39.25,39.29,39.2,39.29,30100.0,26.771,26.7983,26.7369,26.7983,30100.0
2010-12-23 09:50:00,39.28,39.28,39.2,39.23,21000.0,26.7915,26.7915,26.7369,26.7573,21000.0
2010-12-23 09:55:00,39.22,39.27,39.17,39.23,19400.0,26.7505,26.7846,26.7164,26.7573,19400.0
2010-12-23 10:00:00,39.22,39.22,39.17,39.21,21600.0,26.7505,26.7505,26.7164,26.7437,21600.0
2010-12-23 10:05:00,39.22,39.25,39.17,39.22,89600.0,26.7505,26.771,26.7164,26.7505,89600.0
2010-12-23 10:10:00,39.22,39.22,39.11,39.15,35200.0,26.7505,26.7505,26.6755,26.7028,35200.0
2010-12-23 10:15:00,39.15,39.16,39.13,39.14,54500.0,26.7028,26.7096,26.6891,26.696,54500.0
2010-12-23 10:20:00,39.16,39.16,39.11,39.15,36500.0,26.7096,26.7096,26.6755,26.7028,36500.0
2010-12-23 10:25:00,39.15,39.17,39.12,39.17,45900.0,26.7028,26.7164,26.6823,26.7164,45900.0
2010-12-23 10:30:00,39.17,39.17,39.13,39.13,48300.0,26.7164,26.7164,26.6891,26.6891,48300.0
2010-12-23 10:35:00,39.13,39.17,39.11,39.17,28300.0,26.6891,26.7164,26.6755,26.7164,28300.0
2010-12-23 10:40:00,39.17,39.17,39.1,39.16,32000.0,26.7164,26.7164,26.6687,26.7096,32000.0
2010-12-23 10:45:00,39.16,39.17,39.15,39.15,11900.0,26.7096,26.7164,26.7028,26.7028,11900.0
2010-12-23 10:50:00,39.16,39.16,39.12,39.15,26100.0,26.7096,26.7096,26.6823,26.7028,26100.0
2010-12-23 10:55:00,39.16,39.16,39.15,39.15,13500.0,26.7096,26.7096,26.7028,26.7028,13500.0
2010-12-23 11:00:00,39.15,39.16,39.13,39.13,55600.0,26.7028,26.7096,26.6891,26.6891,55600.0
2010-12-23 11:05:00,39.13,39.16,39.11,39.15,19000.0,26.6891,26.7096,26.6755,26.7028,19000.0
2010-12-23 11:10:00,39.15,39.16,39.15,39.15,4400.0,26.7028,26.7096,26.7028,26.7028,4400.0
2010-12-23 11:15:00,39.15,39.18,39.15,39.18,12900.0,26.7028,26.7232,26.7028,26.7232,12900.0
2010-12-23 11:20:00,39.18,39.18,39.13,39.15,34000.0,26.7232,26.7232,26.6891,26.7028,34000.0
2010-12-23 11:25:00,39.15,39.19,39.15,39.15,15500.0,26.7028,26.7301,26.7028,26.7028,15500.0
2010-12-23 11:30:00,39.16,39.16,39.1,39.1,32500.0,26.7096,26.7096,26.6687,26.6687,32500.0
2010-12-23 11:35:00,39.1,39.13,39.08,39.13,27100.0,26.6687,26.6891,26.655,26.6891,27100.0
2010-12-23 11:40:00,39.13,39.13,39.08,39.09,36300.0,26.6891,26.6891,26.655,26.6619,36300.0
2010-12-23 11:45:00,39.1,39.17,39.09,39.14,33800.0,26.6687,26.7164,26.6619,26.696,33800.0
2010-12-23 11:50:00,39.12,39.19,39.12,39.19,8600.0,26.6823,26.7301,26.6823,26.7301,8600.0
2010-12-23 11:55:00,39.19,39.21,39.13,39.2,52200.0,26.7301,26.7437,26.6891,26.7369,52200.0
2010-12-23 12:00:00,39.19,39.19,39.14,39.15,18900.0,26.7301,26.7301,26.696,26.7028,18900.0
2010-12-23 12:05:00,39.15,39.15,39.1,39.11,16200.0,26.7028,26.7028,26.6687,26.6755,16200.0
2010-12-23 12:10:00,39.11,39.11,39.07,39.1,16600.0,26.6755,26.6755,26.6482,26.6687,16600.0
2010-12-23 12:15:00,39.1,39.11,39.09,39.1,8800.0,26.6687,26.6755,26.6619,26.6687,8800.0
2010-12-23 12:20:00,39.09,39.1,39.03,39.08,17300.0,26.6619,26.6687,26.6209,26.655,17300.0
2010-12-23 12:25:00,39.08,39.1,39.07,39.1,5500.0,26.655,26.6687,26.6482,26.6687,5500.0
2010-12-23 12:30:00,39.09,39.09,39.03,39.06,41800.0,26.6619,26.6619,26.6209,26.6414,41800.0
2010-12-23 12:35:00,39.06,39.06,39.05,39.06,7600.0,26.6414,26.6414,26.6346,26.6414,7600.0
2010-12-23 12:40:00,39.05,39.11,39.05,39.09,71600.0,26.6346,26.6755,26.6346,26.6619,71600.0
2010-12-23 12:45:00,39.1,39.11,39.06,39.11,18900.0,26.6687,26.6755,26.6414,26.6755,18900.0
2010-12-23 12:50:00,39.11,39.15,39.09,39.14,15700.0,26.6755,26.7028,26.6619,26.696,15700.0
2010-12-23 12:55:00,39.15,39.15,39.11,39.11,17400.0,26.7028,26.7028,26.6755,26.6755,17400.0
2010-12-23 13:00:00,39.11,39.16,39.1,39.13,14200.0,26.6755,26.7096,26.6687,26.6891,14200.0
2010-12-23 13:05:00,39.13,39.16,39.11,39.16,8600.0,26.6891,26.7096,26.6755,26.7096,8600.0
2010-12-23 13:10:00,39.16,39.17,39.15,39.17,4400.0,26.7096,26.7164,26.7028,26.7164,4400.0
2010-12-23 13:15:00,39.17,39.19,39.17,39.19,6400.0,26.7164,26.7301,26.7164,26.7301,6400.0
2010-12-23 13:20:00,39.19,39.2,39.15,39.17,34800.0,26.7301,26.7369,26.7028,26.7164,34800.0
2010-12-23 13:25:00,39.17,39.22,39.17,39.22,17000.0,26.7164,26.7505,26.7164,26.7505,17000.0
2010-12-23 13:30:00,39.23,39.24,39.2,39.22,9500.0,26.7573,26.7642,26.7369,26.7505,9500.0
2010-12-23 13:35:00,39.21,39.22,39.19,39.19,9300.0,26.7437,26.7505,26.7301,26.7301,9300.0
2010-12-23 13:40:00,39.18,39.19,39.11,39.11,25700.0,26.7232,26.7301,26.6755,26.6755,25700.0
2010-12-23 13:45:00,39.11,39.16,39.11,39.11,19200.0,26.6755,26.7096,26.6755,26.6755,19200.0
2010-12-23 13:50:00,39.11,39.14,39.1,39.12,9100.0,26.6755,26.696,26.6687,26.6823,9100.0
2010-12-23 13:55:00,39.11,39.11,39.06,39.09,11900.0,26.6755,26.6755,26.6414,26.6619,11900.0
2010-12-23 14:00:00,39.08,39.12,39.06,39.09,18000.0,26.655,26.6823,26.6414,26.6619,18000.0
2010-12-23 14:05:00,39.08,39.1,39.04,39.07,17000.0,26.655,26.6687,26.6278,26.6482,17000.0
2010-12-23 14:10:00,39.07,39.09,39.05,39.06,13100.0,26.6482,26.6619,26.6346,26.6414,13100.0
2010-12-23 14:15:00,39.05,39.06,39.01,39.02,18400.0,26.6346,26.6414,26.6073,26.6141,18400.0
2010-12-23 14:20:00,39.01,39.03,38.99,38.99,24500.0,26.6073,26.6209,26.5937,26.5937,24500.0
2010-12-23 14:25:00,38.99,38.99,38.95,38.99,20600.0,26.5937,26.5937,26.5664,26.5937,20600.0
2010-12-23 14:30:00,38.98,39.01,38.97,39.01,19000.0,26.5868,26.6073,26.58,26.6073,19000.0
2010-12-23 14:35:00,39.01,39.01,38.95,38.97,39800.0,26.6073,26.6073,26.5664,26.58,39800.0
2010-12-23 14:40:00,38.96,38.99,38.96,38.97,11000.0,26.5732,26.5937,26.5732,26.58,11000.0
2010-12-23 14:45:00,38.97,38.98,38.95,38.96,14400.0,26.58,26.5868,26.5664,26.5732,14400.0
2010-12-23 14:50:00,38.96,38.97,38.93,38.94,22200.0,26.5732,26.58,26.5527,26.5595,22200.0
2010-12-23 14:55:00,38.94,38.95,38.93,38.95,13700.0,26.5595,26.5664,26.5527,26.5664,13700.0
2010-12-23 15:00:00,38.94,38.96,38.94,38.96,14300.0,26.5595,26.5732,26.5595,26.5732,14300.0
2010-12-23 15:05:00,38.95,38.97,38.94,38.94,20400.0,26.5664,26.58,26.5595,26.5595,20400.0
2010-12-23 15:10:00,38.95,38.95,38.94,38.94,10100.0,26.5664,26.5664,26.5595,26.5595,10100.0
2010-12-23 15:15:00,38.95,38.98,38.94,38.97,35100.0,26.5664,26.5868,26.5595,26.58,35100.0
2010-12-23 15:20:00,38.97,38.98,38.96,38.97,23000.0,26.58,26.5868,26.5732,26.58,23000.0
2010-12-23 15:25:00,38.97,39.03,38.97,39.03,21600.0,26.58,26.6209,26.58,26.6209,21600.0
2010-12-23 15:30:00,39.04,39.04,38.98,38.98,59000.0,26.6278,26.6278,26.5868,26.5868,59000.0
2010-12-23 15:35:00,38.98,38.98,38.95,38.96,44200.0,26.5868,26.5868,26.5664,26.5732,44200.0
2010-12-23 15:40:00,38.95,38.96,38.92,38.94,55000.0,26.5664,26.5732,26.5459,26.5595,55000.0
2010-12-23 15:45:00,38.94,38.96,38.91,38.95,56700.0,26.5595,26.5732,26.5391,26.5664,56700.0
2010-12-23 15:50:00,38.95,38.95,38.9,38.92,79500.0,26.5664,26.5664,26.5323,26.5459,79500.0
2010-12-23 15:55:00,38.92,38.97,38.88,38.97,83600.0,26.5459,26.58,26.5186,26.58,83600.0
2010-12-27 09:30:00,38.89,38.93,38.8,38.88,18600.0,26.5254,26.5527,26.4641,26.5186,18600.0
2010-12-27 09:35:00,38.89,38.95,38.78,38.82,22700.0,26.5254,26.5664,26.4504,26.4777,22700.0
2010-12-27 09:40:00,38.81,38.85,38.75,38.84,9100.0,26.4709,26.4982,26.43,26.4913,9100.0
2010-12-27 09:45:00,38.85,38.87,38.81,38.83,7600.0,26.4982,26.5118,26.4709,26.4845,7600.0
2010-12-27 09:50:00,38.82,38.87,38.8,38.86,7000.0,26.4777,26.5118,26.4641,26.505,7000.0
2010-12-27 09:55:00,38.85,38.88,38.71,38.78,32200.0,26.4982,26.5186,26.4027,26.4504,32200.0
2010-12-27 10:00:00,38.78,38.78,38.65,38.69,20600.0,26.4504,26.4504,26.3618,26.389,20600.0
2010-12-27 10:05:00,38.71,38.75,38.69,38.75,9800.0,26.4027,26.43,26.389,26.43,9800.0
2010-12-27 10:10:00,38.75,38.82,38.69,38.81,25100.0,26.43,26.4777,26.389,26.4709,25100.0
2010-12-27 10:15:00,38.81,38.81,38.73,38.75,16900.0,26.4709,26.4709,26.4163,26.43,16900.0
2010-12-27 10:20:00,38.74,38.82,38.73,38.78,44200.0,26.4231,26.4777,26.4163,26.4504,44200.0
2010-12-27 10:25:00,38.79,38.88,38.79,38.83,18600.0,26.4572,26.5186,26.4572,26.4845,18600.0
2010-12-27 10:30:00,38.82,38.83,38.78,38.78,5700.0,26.4777,26.4845,26.4504,26.4504,5700.0
2010-12-27 10:35:00,38.79,38.8,38.78,38.79,4500.0,26.4572,26.4641,26.4504,26.4572,4500.0
2010-12-27 10:40:00,38.79,38.8,38.74,38.79,21200.0,26.4572,26.4641,26.4231,26.4572,21200.0
2010-12-27 10:45:00,38.78,38.83,38.77,38.78,38000.0,26.4504,26.4845,26.4436,26.4504,38000.0
2010-12-27 10:50:00,38.8,38.8,38.78,38.79,10500.0,26.4641,26.4641,26.4504,26.4572,10500.0
2010-12-27 10:55:00,38.79,38.81,38.79,38.81,3900.0,26.4572,26.4709,26.4572,26.4709,3900.0
2010-12-27 11:00:00,38.81,38.83,38.8,38.82,10300.0,26.4709,26.4845,26.4641,26.4777,10300.0
2010-12-27 11:05:00,38.83,38.85,38.82,38.85,5900.0,26.4845,26.4982,26.4777,26.4982,5900.0
2010-12-27 11:10:00,38.85,38.87,38.84,38.86,8400.0,26.4982,26.5118,26.4913,26.505,8400.0
2010-12-27 11:15:00,38.86,38.88,38.85,38.87,5200.0,26.505,26.5186,26.4982,26.5118,5200.0
2010-12-27 11:20:00,38.87,38.9,38.87,38.9,6600.0,26.5118,26.5323,26.5118,26.5323,6600.0
2010-12-27 11:25:00,38.91,38.94,38.9,38.93,9800.0,26.5391,26.5595,26.5323,26.5527,9800.0
2010-12-27 11:30:00,38.94,38.94,38.9,38.9,6900.0,26.5595,26.5595,26.5323,26.5323,6900.0
2010-12-27 11:35:00,38.9,38.91,38.87,38.89,9400.0,26.5323,26.5391,26.5118,26.5254,9400.0
2010-12-27 11:40:00,38.89,38.89,38.85,38.88,9700.0,26.5254,26.5254,26.4982,26.5186,9700.0
2010-12-27 11:45:00,38.88,38.92,38.88,38.91,5700.0,26.5186,26.5459,26.5186,26.5391,5700.0
2010-12-27 11:50:00,38.9,38.91,38.88,38.89,3300.0,26.5323,26.5391,26.5186,26.5254,3300.0
2010-12-27 11:55:00,38.88,38.88,38.87,38.88,4400.0,26.5186,26.5186,26.5118,26.5186,4400.0
2010-12-27 12:00:00,38.88,38.88,38.86,38.86,7400.0,26.5186,26.5186,26.505,26.505,7400.0
2010-12-27 12:05:00,38.86,38.88,38.86,38.87,4600.0,26.505,26.5186,26.505,26.5118,4600.0
2010-12-27 12:10:00,38.88,38.88,38.87,38.88,1000.0,26.5186,26.5186,26.5118,26.5186,1000.0
2010-12-27 12:15:00,38.88,38.88,38.87,38.88,4400.0,26.5186,26.5186,26.5118,26.5186,4400.0
2010-12-27 12:20:00,38.88,38.88,38.85,38.85,19400.0,26.5186,26.5186,26.4982,26.4982,19400.0
2010-12-27 12:25:00,38.85,38.85,38.85,38.85,3100.0,26.4982,26.4982,26.4982,26.4982,3100.0
2010-12-27 12:30:00,38.85,38.85,38.84,38.85,3100.0,26.4982,26.4982,26.4913,26.4982,3100.0
2010-12-27 12:35:00,38.85,38.85,38.84,38.85,2200.0,26.4982,26.4982,26.4913,26.4982,2200.0
2010-12-27 12:40:00,38.85,38.85,38.84,38.85,2500.0,26.4982,26.4982,26.4913,26.4982,2500.0
2010-12-27 12:45:00,38.85,38.85,38.85,38.85,3400.0,26.4982,26.4982,26.4982,26.4982,3400.0
2010-12-27 12:50:00,38.85,38.85,38.84,38.85,7600.0,26.4982,26.4982,26.4913,26.4982,7600.0
2010-12-27 12:55:00,38.85,38.85,38.84,38.85,2200.0,26.4982,26.4982,26.4913,26.4982,2200.0
2010-12-27 13:00:00,38.84,38.85,38.84,38.85,2000.0,26.4913,26.4982,26.4913,26.4982,2000.0
2010-12-27 13:05:00,38.85,38.85,38.83,38.85,17300.0,26.4982,26.4982,26.4845,26.4982,17300.0
2010-12-27 13:10:00,38.84,38.86,38.84,38.84,26000.0,26.4913,26.505,26.4913,26.4913,26000.0
2010-12-27 13:15:00,38.85,38.85,38.84,38.84,1800.0,26.4982,26.4982,26.4913,26.4913,1800.0
2010-12-27 13:20:00,38.84,38.85,38.82,38.83,16300.0,26.4913,26.4982,26.4777,26.4845,16300.0
2010-12-27 13:25:00,38.83,38.86,38.83,38.83,17800.0,26.4845,26.505,26.4845,26.4845,17800.0
2010-12-27 13:30:00,38.83,38.85,38.83,38.85,3500.0,26.4845,26.4982,26.4845,26.4982,3500.0
2010-12-27 13:35:00,38.84,38.85,38.84,38.84,1900.0,26.4913,26.4982,26.4913,26.4913,1900.0
2010-12-27 13:40:00,38.84,38.86,38.84,38.85,15800.0,26.4913,26.505,26.4913,26.4982,15800.0
2010-12-27 13:45:00,38.84,38.86,38.84,38.86,10400.0,26.4913,26.505,26.4913,26.505,10400.0
2010-12-27 13:50:00,38.86,38.9,38.85,38.89,47800.0,26.505,26.5323,26.4982,26.5254,47800.0
2010-12-27 13:55:00,38.89,38.89,38.87,38.87,16100.0,26.5254,26.5254,26.5118,26.5118,16100.0
2010-12-27 14:00:00,38.87,38.87,38.84,38.85,14300.0,26.5118,26.5118,26.4913,26.4982,14300.0
2010-12-27 14:05:00,38.85,38.85,38.84,38.84,8600.0,26.4982,26.4982,26.4913,26.4913,8600.0
2010-12-27 14:10:00,38.84,38.85,38.83,38.85,9800.0,26.4913,26.4982,26.4845,26.4982,9800.0
2010-12-27 14:15:00,38.85,38.85,38.85,38.85,3000.0,26.4982,26.4982,26.4982,26.4982,3000.0
2010-12-27 14:20:00,38.84,38.85,38.84,38.85,2000.0,26.4913,26.4982,26.4913,26.4982,2000.0
2010-12-27 14:25:00,38.85,38.85,38.84,38.85,6000.0,26.4982,26.4982,26.4913,26.4982,6000.0
2010-12-27 14:30:00,38.85,38.87,38.83,38.84,46800.0,26.4982,26.5118,26.4845,26.4913,46800.0
2010-12-27 14:35:00,38.84,38.85,38.83,38.85,6300.0,26.4913,26.4982,26.4845,26.4982,6300.0
2010-12-27 14:40:00,38.84,38.85,38.83,38.84,14300.0,26.4913,26.4982,26.4845,26.4913,14300.0
2010-12-27 14:45:00,38.83,38.84,38.83,38.83,2200.0,26.4845,26.4913,26.4845,26.4845,2200.0
2010-12-27 14:50:00,38.84,38.84,38.83,38.84,1700.0,26.4913,26.4913,26.4845,26.4913,1700.0
2010-12-27 14:55:00,38.84,38.85,38.83,38.85,18500.0,26.4913,26.4982,26.4845,26.4982,18500.0
2010-12-27 15:00:00,38.85,38.87,38.84,38.87,25300.0,26.4982,26.5118,26.4913,26.5118,25300.0
2010-12-27 15:05:00,38.87,38.87,38.84,38.85,19700.0,26.5118,26.5118,26.4913,26.4982,19700.0
2010-12-27 15:10:00,38.85,38.85,38.84,38.85,4100.0,26.4982,26.4982,26.4913,26.4982,4100.0
2010-12-27 15:15:00,38.85,38.85,38.84,38.84,17000.0,26.4982,26.4982,26.4913,26.4913,17000.0
2010-12-27 15:20:00,38.85,38.85,38.83,38.84,14000.0,26.4982,26.4982,26.4845,26.4913,14000.0
2010-12-27 15:25:00,38.83,38.85,38.82,38.83,36100.0,26.4845,26.4982,26.4777,26.4845,36100.0
2010-12-27 15:30:00,38.83,38.86,38.83,38.86,40100.0,26.4845,26.505,26.4845,26.505,40100.0
2010-12-27 15:35:00,38.85,38.87,38.85,38.87,38200.0,26.4982,26.5118,26.4982,26.5118,38200.0
2010-12-27 15:40:00,38.87,38.88,38.85,38.88,21600.0,26.5118,26.5186,26.4982,26.5186,21600.0
2010-12-27 15:45:00,38.88,38.88,38.84,38.85,36300.0,26.5186,26.5186,26.4913,26.4982,36300.0
2010-12-27 15:50:00,38.85,38.88,38.84,38.88,32900.0,26.4982,26.5186,26.4913,26.5186,32900.0
2010-12-27 15:55:00,38.87,38.88,38.82,38.83,48900.0,26.5118,26.5186,26.4777,26.4845,48900.0
2010-12-28 09:30:00,38.85,38.85,38.6,38.69,65000.0,26.4982,26.4982,26.3276,26.389,65000.0
2010-12-28 09:35:00,38.69,38.91,38.68,38.91,48300.0,26.389,26.5391,26.3822,26.5391,48300.0
2010-12-28 09:40:00,38.9,38.97,38.83,38.83,16200.0,26.5323,26.58,26.4845,26.4845,16200.0
2010-12-28 09:45:00,38.83,38.9,38.81,38.85,35200.0,26.4845,26.5323,26.4709,26.4982,35200.0
2010-12-28 09:50:00,38.85,38.85,38.77,38.82,16200.0,26.4982,26.4982,26.4436,26.4777,16200.0
2010-12-28 09:55:00,38.82,38.85,38.81,38.81,8100.0,26.4777,26.4982,26.4709,26.4709,8100.0
2010-12-28 10:00:00,38.8,38.84,38.76,38.8,16000.0,26.4641,26.4913,26.4368,26.4641,16000.0
2010-12-28 10:05:00,38.8,38.8,38.75,38.8,8500.0,26.4641,26.4641,26.43,26.4641,8500.0
2010-12-28 10:10:00,38.8,38.81,38.78,38.78,8000.0,26.4641,26.4709,26.4504,26.4504,8000.0
2010-12-28 10:15:00,38.79,38.81,38.76,38.78,9000.0,26.4572,26.4709,26.4368,26.4504,9000.0
2010-12-28 10:20:00,38.8,38.82,38.74,38.82,49400.0,26.4641,26.4777,26.4231,26.4777,49400.0
2010-12-28 10:25:00,38.82,38.85,38.8,38.85,4000.0,26.4777,26.4982,26.4641,26.4982,4000.0
2010-12-28 10:30:00,38.84,38.85,38.81,38.82,10400.0,26.4913,26.4982,26.4709,26.4777,10400.0
2010-12-28 10:35:00,38.82,38.84,38.82,38.83,6500.0,26.4777,26.4913,26.4777,26.4845,6500.0
2010-12-28 10:40:00,38.84,38.84,38.82,38.84,12100.0,26.4913,26.4913,26.4777,26.4913,12100.0
2010-12-28 10:45:00,38.84,38.84,38.79,38.79,35600.0,26.4913,26.4913,26.4572,26.4572,35600.0
2010-12-28 10:50:00,38.8,38.8,38.77,38.79,8900.0,26.4641,26.4641,26.4436,26.4572,8900.0
2010-12-28 10:55:00,38.79,38.81,38.79,38.81,2300.0,26.4572,26.4709,26.4572,26.4709,2300.0
2010-12-28 11:00:00,38.81,38.82,38.77,38.81,5900.0,26.4709,26.4777,26.4436,26.4709,5900.0
2010-12-28 11:05:00,38.81,38.81,38.77,38.78,5300.0,26.4709,26.4709,26.4436,26.4504,5300.0
2010-12-28 11:10:00,38.78,38.78,38.73,38.74,5700.0,26.4504,26.4504,26.4163,26.4231,5700.0
2010-12-28 11:15:00,38.73,38.76,38.73,38.75,5000.0,26.4163,26.4368,26.4163,26.43,5000.0
2010-12-28 11:20:00,38.77,38.82,38.77,38.81,8400.0,26.4436,26.4777,26.4436,26.4709,8400.0
2010-12-28 11:25:00,38.81,38.81,38.81,38.81,3600.0,26.4709,26.4709,26.4709,26.4709,3600.0
2010-12-28 11:30:00,38.8,38.8,38.77,38.79,15700.0,26.4641,26.4641,26.4436,26.4572,15700.0
2010-12-28 11:35:00,38.79,38.79,38.74,38.74,9200.0,26.4572,26.4572,26.4231,26.4231,9200.0
2010-12-28 11:40:00,38.74,38.74,38.7,38.71,15700.0,26.4231,26.4231,26.3959,26.4027,15700.0
2010-12-28 11:45:00,38.72,38.74,38.69,38.74,17800.0,26.4095,26.4231,26.389,26.4231,17800.0
2010-12-28 11:50:00,38.73,38.74,38.73,38.74,11500.0,26.4163,26.4231,26.4163,26.4231,11500.0
2010-12-28 11:55:00,38.74,38.74,38.69,38.7,40800.0,26.4231,26.4231,26.389,26.3959,40800.0
2010-12-28 12:00:00,38.71,38.73,38.69,38.69,20600.0,26.4027,26.4163,26.389,26.389,20600.0
2010-12-28 12:05:00,38.7,38.7,38.65,38.66,46200.0,26.3959,26.3959,26.3618,26.3686,46200.0
2010-12-28 12:10:00,38.66,38.68,38.65,38.65,24000.0,26.3686,26.3822,26.3618,26.3618,24000.0
2010-12-28 12:15:00,38.64,38.66,38.63,38.66,10100.0,26.3549,26.3686,26.3481,26.3686,10100.0
2010-12-28 12:20:00,38.66,38.68,38.66,38.68,14100.0,26.3686,26.3822,26.3686,26.3822,14100.0
2010-12-28 12:25:00,38.68,38.69,38.68,38.69,4500.0,26.3822,26.389,26.3822,26.389,4500.0
2010-12-28 12:30:00,38.69,38.7,38.67,38.7,31000.0,26.389,26.3959,26.3754,26.3959,31000.0
2010-12-28 12:35:00,38.7,38.76,38.69,38.76,24200.0,26.3959,26.4368,26.389,26.4368,24200.0
2010-12-28 12:40:00,38.76,38.77,38.76,38.77,900.0,26.4368,26.4436,26.4368,26.4436,900.0
2010-12-28 12:45:00,38.77,38.79,38.76,38.77,10600.0,26.4436,26.4572,26.4368,26.4436,10600.0
2010-12-28 12:50:00,38.77,38.77,38.74,38.75,5500.0,26.4436,26.4436,26.4231,26.43,5500.0
2010-12-28 12:55:00,38.74,38.75,38.73,38.75,2900.0,26.4231,26.43,26.4163,26.43,2900.0
2010-12-28 13:00:00,38.75,38.76,38.74,38.74,4300.0,26.43,26.4368,26.4231,26.4231,4300.0
2010-12-28 13:05:00,38.75,38.77,38.75,38.77,6400.0,26.43,26.4436,26.43,26.4436,6400.0
2010-12-28 13:10:00,38.77,38.79,38.77,38.78,4700.0,26.4436,26.4572,26.4436,26.4504,4700.0
2010-12-28 13:15:00,38.78,38.79,38.77,38.79,7700.0,26.4504,26.4572,26.4436,26.4572,7700.0
2010-12-28 13:20:00,38.78,38.79,38.78,38.79,4700.0,26.4504,26.4572,26.4504,26.4572,4700.0
2010-12-28 13:25:00,38.79,38.83,38.78,38.82,10500.0,26.4572,26.4845,26.4504,26.4777,10500.0
2010-12-28 13:30:00,38.83,38.83,38.82,38.82,3200.0,26.4845,26.4845,26.4777,26.4777,3200.0
2010-12-28 13:35:00,38.83,38.85,38.82,38.84,13400.0,26.4845,26.4982,26.4777,26.4913,13400.0
2010-12-28 13:40:00,38.84,38.84,38.83,38.84,4200.0,26.4913,26.4913,26.4845,26.4913,4200.0
2010-12-28 13:45:00,38.84,38.84,38.81,38.81,9300.0,26.4913,26.4913,26.4709,26.4709,9300.0
2010-12-28 13:50:00,38.81,38.85,38.81,38.85,9600.0,26.4709,26.4982,26.4709,26.4982,9600.0
2010-12-28 13:55:00,38.84,38.85,38.83,38.85,5000.0,26.4913,26.4982,26.4845,26.4982,5000.0
2010-12-28 14:00:00,38.85,38.88,38.84,38.86,13000.0,26.4982,26.5186,26.4913,26.505,13000.0
2010-12-28 14:05:00,38.87,38.88,38.86,38.86,1600.0,26.5118,26.5186,26.505,26.505,1600.0
2010-12-28 14:10:00,38.85,38.91,38.85,38.91,11500.0,26.4982,26.5391,26.4982,26.5391,11500.0
2010-12-28 14:15:00,38.91,38.91,38.9,38.9,3000.0,26.5391,26.5391,26.5323,26.5323,3000.0
2010-12-28 14:20:00,38.9,38.9,38.88,38.89,16300.0,26.5323,26.5323,26.5186,26.5254,16300.0
2010-12-28 14:25:00,38.9,38.9,38.89,38.9,5800.0,26.5323,26.5323,26.5254,26.5323,5800.0
2010-12-28 14:30:00,38.89,38.9,38.89,38.89,1200.0,26.5254,26.5323,26.5254,26.5254,1200.0
2010-12-28 14:35:00,38.9,38.9,38.89,38.89,6700.0,26.5323,26.5323,26.5254,26.5254,6700.0
2010-12-28 14:40:00,38.9,38.9,38.89,38.9,9400.0,26.5323,26.5323,26.5254,26.5323,9400.0
2010-12-28 14:45:00,38.9,38.9,38.89,38.89,7200.0,26.5323,26.5323,26.5254,26.5254,7200.0
2010-12-28 14:50:00,38.89,38.94,38.89,38.93,24800.0,26.5254,26.5595,26.5254,26.5527,24800.0
2010-12-28 14:55:00,38.94,38.94,38.9,38.93,19200.0,26.5595,26.5595,26.5323,26.5527,19200.0
2010-12-28 15:00:00,38.94,38.95,38.92,38.93,15700.0,26.5595,26.5664,26.5459,26.5527,15700.0
2010-12-28 15:05:00,38.92,38.95,38.92,38.94,8100.0,26.5459,26.5664,26.5459,26.5595,8100.0
2010-12-28 15:10:00,38.94,38.94,38.93,38.94,7800.0,26.5595,26.5595,26.5527,26.5595,7800.0
2010-12-28 15:15:00,38.93,38.94,38.92,38.93,13600.0,26.5527,26.5595,26.5459,26.5527,13600.0
2010-12-28 15:20:00,38.93,38.94,38.92,38.94,12100.0,26.5527,26.5595,26.5459,26.5595,12100.0
2010-12-28 15:25:00,38.94,38.94,38.92,38.94,15700.0,26.5595,26.5595,26.5459,26.5595,15700.0
2010-12-28 15:30:00,38.94,38.95,38.93,38.93,13300.0,26.5595,26.5664,26.5527,26.5527,13300.0
2010-12-28 15:35:00,38.94,38.95,38.91,38.94,43200.0,26.5595,26.5664,26.5391,26.5595,43200.0
2010-12-28 15:40:00,38.94,38.95,38.92,38.92,38300.0,26.5595,26.5664,26.5459,26.5459,38300.0
2010-12-28 15:45:00,38.92,38.92,38.85,38.87,65200.0,26.5459,26.5459,26.4982,26.5118,65200.0
2010-12-28 15:50:00,38.87,38.88,38.83,38.83,49900.0,26.5118,26.5186,26.4845,26.4845,49900.0
2010-12-28 15:55:00,38.83,38.83,38.75,38.77,174000.0,26.4845,26.4845,26.43,26.4436,174000.0
2010-12-29 09:30:00,38.6,38.85,38.6,38.77,29500.0,26.4608,26.6322,26.4608,26.5773,29500.0
2010-12-29 09:35:00,38.77,38.87,38.68,38.76,36500.0,26.5773,26.6459,26.5156,26.5705,36500.0
2010-12-29 09:40:00,38.77,38.82,38.69,38.76,50700.0,26.5773,26.6116,26.5225,26.5705,50700.0
2010-12-29 09:45:00,38.76,38.76,38.68,38.69,11300.0,26.5705,26.5705,26.5156,26.5225,11300.0
2010-12-29 09:50:00,38.68,38.7,38.65,38.67,6800.0,26.5156,26.5293,26.4951,26.5088,6800.0
2010-12-29 09:55:00,38.67,38.67,38.65,38.66,3200.0,26.5088,26.5088,26.4951,26.5019,3200.0
2010-12-29 10:00:00,38.65,38.66,38.65,38.66,5000.0,26.4951,26.5019,26.4951,26.5019,5000.0
2010-12-29 10:05:00,38.65,38.69,38.62,38.68,38000.0,26.4951,26.5225,26.4745,26.5156,38000.0
2010-12-29 10:10:00,38.69,38.74,38.68,38.74,15600.0,26.5225,26.5568,26.5156,26.5568,15600.0
2010-12-29 10:15:00,38.75,38.75,38.71,38.72,9500.0,26.5636,26.5636,26.5362,26.543,9500.0
2010-12-29 10:20:00,38.71,38.72,38.67,38.69,11800.0,26.5362,26.543,26.5088,26.5225,11800.0
2010-12-29 10:25:00,38.69,38.72,38.67,38.67,42800.0,26.5225,26.543,26.5088,26.5088,42800.0
2010-12-29 10:30:00,38.67,38.67,38.62,38.62,21300.0,26.5088,26.5088,26.4745,26.4745,21300.0
2010-12-29 10:35:00,38.61,38.61,38.57,38.58,12600.0,26.4676,26.4676,26.4402,26.4471,12600.0
2010-12-29 10:40:00,38.58,38.65,38.57,38.63,32400.0,26.4471,26.4951,26.4402,26.4814,32400.0
2010-12-29 10:45:00,38.63,38.65,38.63,38.64,5700.0,26.4814,26.4951,26.4814,26.4882,5700.0
2010-12-29 10:50:00,38.63,38.64,38.6,38.62,8300.0,26.4814,26.4882,26.4608,26.4745,8300.0
2010-12-29 10:55:00,38.61,38.62,38.6,38.61,15700.0,26.4676,26.4745,26.4608,26.4676,15700.0
2010-12-29 11:00:00,38.62,38.62,38.6,38.61,12500.0,26.4745,26.4745,26.4608,26.4676,12500.0
2010-12-29 11:05:00,38.6,38.62,38.6,38.6,13500.0,26.4608,26.4745,26.4608,26.4608,13500.0
2010-12-29 11:10:00,38.61,38.62,38.6,38.6,7100.0,26.4676,26.4745,26.4608,26.4608,7100.0
2010-12-29 11:15:00,38.6,38.62,38.6,38.61,14300.0,26.4608,26.4745,26.4608,26.4676,14300.0
2010-12-29 11:20:00,38.61,38.62,38.59,38.62,15100.0,26.4676,26.4745,26.4539,26.4745,15100.0
2010-12-29 11:25:00,38.61,38.61,38.6,38.61,3900.0,26.4676,26.4676,26.4608,26.4676,3900.0
2010-12-29 11:30:00,38.6,38.61,38.58,38.59,9800.0,26.4608,26.4676,26.4471,26.4539,9800.0
2010-12-29 11:35:00,38.59,38.6,38.57,38.59,19700.0,26.4539,26.4608,26.4402,26.4539,19700.0
2010-12-29 11:40:00,38.59,38.59,38.55,38.57,12200.0,26.4539,26.4539,26.4265,26.4402,12200.0
2010-12-29 11:45:00,38.58,38.58,38.57,38.58,9900.0,26.4471,26.4471,26.4402,26.4471,9900.0
2010-12-29 11:50:00,38.57,38.59,38.57,38.58,6200.0,26.4402,26.4539,26.4402,26.4471,6200.0
2010-12-29 11:55:00,38.57,38.61,38.55,38.61,76600.0,26.4402,26.4676,26.4265,26.4676,76600.0
2010-12-29 12:00:00,38.61,38.63,38.61,38.63,11000.0,26.4676,26.4814,26.4676,26.4814,11000.0
2010-12-29 12:05:00,38.63,38.63,38.62,38.63,1400.0,26.4814,26.4814,26.4745,26.4814,1400.0
2010-12-29 12:10:00,38.62,38.63,38.59,38.61,7500.0,26.4745,26.4814,26.4539,26.4676,7500.0
2010-12-29 12:15:00,38.6,38.61,38.6,38.61,3700.0,26.4608,26.4676,26.4608,26.4676,3700.0
2010-12-29 12:20:00,38.6,38.62,38.58,38.59,11200.0,26.4608,26.4745,26.4471,26.4539,11200.0
2010-12-29 12:25:00,38.59,38.59,38.57,38.58,16300.0,26.4539,26.4539,26.4402,26.4471,16300.0
2010-12-29 12:30:00,38.58,38.61,38.57,38.61,6300.0,26.4471,26.4676,26.4402,26.4676,6300.0
2010-12-29 12:35:00,38.6,38.61,38.55,38.56,23200.0,26.4608,26.4676,26.4265,26.4334,23200.0
2010-12-29 12:40:00,38.56,38.57,38.55,38.56,9100.0,26.4334,26.4402,26.4265,26.4334,9100.0
2010-12-29 12:45:00,38.56,38.58,38.56,38.58,8700.0,26.4334,26.4471,26.4334,26.4471,8700.0
2010-12-29 12:50:00,38.57,38.62,38.56,38.6,41400.0,26.4402,26.4745,26.4334,26.4608,41400.0
2010-12-29 12:55:00,38.61,38.66,38.61,38.64,44000.0,26.4676,26.5019,26.4676,26.4882,44000.0
2010-12-29 13:00:00,38.65,38.67,38.65,38.66,28100.0,26.4951,26.5088,26.4951,26.5019,28100.0
2010-12-29 13:05:00,38.66,38.68,38.62,38.62,55000.0,26.5019,26.5156,26.4745,26.4745,55000.0
2010-12-29 13:10:00,38.62,38.65,38.61,38.61,12500.0,26.4745,26.4951,26.4676,26.4676,12500.0
2010-12-29 13:15:00,38.62,38.62,38.57,38.6,11100.0,26.4745,26.4745,26.4402,26.4608,11100.0
2010-12-29 13:20:00,38.61,38.63,38.6,38.63,4700.0,26.4676,26.4814,26.4608,26.4814,4700.0
2010-12-29 13:25:00,38.63,38.67,38.58,38.65,38600.0,26.4814,26.5088,26.4471,26.4951,38600.0
2010-12-29 13:30:00,38.64,38.69,38.62,38.69,19300.0,26.4882,26.5225,26.4745,26.5225,19300.0
2010-12-29 13:35:00,38.69,38.69,38.64,38.64,12000.0,26.5225,26.5225,26.4882,26.4882,12000.0
2010-12-29 13:40:00,38.63,38.67,38.63,38.67,6700.0,26.4814,26.5088,26.4814,26.5088,6700.0
2010-12-29 13:45:00,38.66,38.71,38.66,38.66,17000.0,26.5019,26.5362,26.5019,26.5019,17000.0
2010-12-29 13:50:00,38.66,38.68,38.65,38.66,8900.0,26.5019,26.5156,26.4951,26.5019,8900.0
2010-12-29 13:55:00,38.67,38.69,38.66,38.69,6600.0,26.5088,26.5225,26.5019,26.5225,6600.0
2010-12-29 14:00:00,38.68,38.71,38.67,38.71,16200.0,26.5156,26.5362,26.5088,26.5362,16200.0
2010-12-29 14:05:00,38.7,38.7,38.65,38.67,19200.0,26.5293,26.5293,26.4951,26.5088,19200.0
2010-12-29 14:10:00,38.67,38.7,38.65,38.69,29300.0,26.5088,26.5293,26.4951,26.5225,29300.0
2010-12-29 14:15:00,38.68,38.68,38.65,38.67,18800.0,26.5156,26.5156,26.4951,26.5088,18800.0
2010-12-29 14:20:00,38.67,38.68,38.64,38.66,12400.0,26.5088,26.5156,26.4882,26.5019,12400.0
2010-12-29 14:25:00,38.66,38.67,38.66,38.66,1400.0,26.5019,26.5088,26.5019,26.5019,1400.0
2010-12-29 14:30:00,38.67,38.67,38.66,38.66,4000.0,26.5088,26.5088,26.5019,26.5019,4000.0
2010-12-29 14:35:00,38.66,38.67,38.65,38.66,5900.0,26.5019,26.5088,26.4951,26.5019,5900.0
2010-12-29 14:40:00,38.65,38.66,38.65,38.66,2500.0,26.4951,26.5019,26.4951,26.5019,2500.0
2010-12-29 14:45:00,38.65,38.66,38.65,38.66,2700.0,26.4951,26.5019,26.4951,26.5019,2700.0
2010-12-29 14:50:00,38.66,38.66,38.65,38.66,10600.0,26.5019,26.5019,26.4951,26.5019,10600.0
2010-12-29 14:55:00,38.65,38.66,38.65,38.66,9600.0,26.4951,26.5019,26.4951,26.5019,9600.0
2010-12-29 15:00:00,38.65,38.71,38.65,38.71,24600.0,26.4951,26.5362,26.4951,26.5362,24600.0
2010-12-29 15:05:00,38.7,38.72,38.7,38.72,11100.0,26.5293,26.543,26.5293,26.543,11100.0
2010-12-29 15:10:00,38.72,38.73,38.71,38.73,6500.0,26.543,26.5499,26.5362,26.5499,6500.0
2010-12-29 15:15:00,38.72,38.73,38.72,38.72,6500.0,26.543,26.5499,26.543,26.543,6500.0
2010-12-29 15:20:00,38.73,38.73,38.68,38.69,28900.0,26.5499,26.5499,26.5156,26.5225,28900.0
2010-12-29 15:25:00,38.7,38.7,38.64,38.65,28600.0,26.5293,26.5293,26.4882,26.4951,28600.0
2010-12-29 15:30:00,38.64,38.67,38.64,38.66,20300.0,26.4882,26.5088,26.4882,26.5019,20300.0
2010-12-29 15:35:00,38.65,38.67,38.63,38.65,25200.0,26.4951,26.5088,26.4814,26.4951,25200.0
2010-12-29 15:40:00,38.64,38.64,38.62,38.63,14500.0,26.4882,26.4882,26.4745,26.4814,14500.0
2010-12-29 15:45:00,38.62,38.63,38.59,38.62,38900.0,26.4745,26.4814,26.4539,26.4745,38900.0
2010-12-29 15:50:00,38.62,38.65,38.6,38.6,45500.0,26.4745,26.4951,26.4608,26.4608,45500.0
2010-12-29 15:55:00,38.6,38.6,38.56,38.57,73600.0,26.4608,26.4608,26.4334,26.4402,73600.0
2010-12-30 09:30:00,38.4,38.56,38.36,38.48,45100.0,26.3237,26.4334,26.2963,26.3785,45100.0
2010-12-30 09:35:00,38.46,38.56,38.44,38.49,26100.0,26.3648,26.4334,26.3511,26.3854,26100.0
2010-12-30 09:40:00,38.48,38.53,38.41,38.53,90400.0,26.3785,26.4128,26.3305,26.4128,90400.0
2010-12-30 09:45:00,38.53,38.53,38.46,38.5,45600.0,26.4128,26.4128,26.3648,26.3922,45600.0
2010-12-30 09:50:00,38.51,38.58,38.5,38.58,45000.0,26.3991,26.4471,26.3922,26.4471,45000.0
2010-12-30 09:55:00,38.57,38.64,38.57,38.61,12600.0,26.4402,26.4882,26.4402,26.4676,12600.0
2010-12-30 10:00:00,38.59,38.61,38.51,38.55,13300.0,26.4539,26.4676,26.3991,26.4265,13300.0
2010-12-30 10:05:00,38.54,38.55,38.5,38.51,9800.0,26.4197,26.4265,26.3922,26.3991,9800.0
2010-12-30 10:10:00,38.5,38.5,38.39,38.4,35100.0,26.3922,26.3922,26.3168,26.3237,35100.0
2010-12-30 10:15:00,38.4,38.49,38.4,38.49,13100.0,26.3237,26.3854,26.3237,26.3854,13100.0
2010-12-30 10:20:00,38.49,38.49,38.45,38.49,7800.0,26.3854,26.3854,26.358,26.3854,7800.0
2010-12-30 10:25:00,38.49,38.54,38.49,38.5,8300.0,26.3854,26.4197,26.3854,26.3922,8300.0
2010-12-30 10:30:00,38.51,38.53,38.49,38.52,8900.0,26.3991,26.4128,26.3854,26.4059,8900.0
2010-12-30 10:35:00,38.52,38.53,38.52,38.53,9300.0,26.4059,26.4128,26.4059,26.4128,9300.0
2010-12-30 10:40:00,38.53,38.56,38.52,38.55,7300.0,26.4128,26.4334,26.4059,26.4265,7300.0
2010-12-30 10:45:00,38.55,38.58,38.55,38.58,9200.0,26.4265,26.4471,26.4265,26.4471,9200.0
2010-12-30 10:50:00,38.58,38.58,38.57,38.58,8100.0,26.4471,26.4471,26.4402,26.4471,8100.0
2010-12-30 10:55:00,38.58,38.58,38.55,38.55,9000.0,26.4471,26.4471,26.4265,26.4265,9000.0
2010-12-30 11:00:00,38.55,38.56,38.54,38.56,9200.0,26.4265,26.4334,26.4197,26.4334,9200.0
2010-12-30 11:05:00,38.56,38.56,38.49,38.49,7300.0,26.4334,26.4334,26.3854,26.3854,7300.0
2010-12-30 11:10:00,38.5,38.56,38.49,38.56,16900.0,26.3922,26.4334,26.3854,26.4334,16900.0
2010-12-30 11:15:00,38.56,38.56,38.5,38.5,10100.0,26.4334,26.4334,26.3922,26.3922,10100.0
2010-12-30 11:20:00,38.5,38.5,38.49,38.49,6700.0,26.3922,26.3922,26.3854,26.3854,6700.0
2010-12-30 11:25:00,38.5,38.5,38.44,38.44,19100.0,26.3922,26.3922,26.3511,26.3511,19100.0
2010-12-30 11:30:00,38.44,38.47,38.44,38.47,14200.0,26.3511,26.3717,26.3511,26.3717,14200.0
2010-12-30 11:35:00,38.46,38.46,38.45,38.46,3800.0,26.3648,26.3648,26.358,26.3648,3800.0
2010-12-30 11:40:00,38.46,38.47,38.43,38.44,13500.0,26.3648,26.3717,26.3443,26.3511,13500.0
2010-12-30 11:45:00,38.44,38.44,38.4,38.42,12200.0,26.3511,26.3511,26.3237,26.3374,12200.0
2010-12-30 11:50:00,38.42,38.43,38.39,38.4,22900.0,26.3374,26.3443,26.3168,26.3237,22900.0
2010-12-30 11:55:00,38.41,38.44,38.41,38.42,8500.0,26.3305,26.3511,26.3305,26.3374,8500.0
2010-12-30 12:00:00,38.42,38.46,38.42,38.46,13600.0,26.3374,26.3648,26.3374,26.3648,13600.0
2010-12-30 12:05:00,38.46,38.48,38.45,38.48,42100.0,26.3648,26.3785,26.358,26.3785,42100.0
2010-12-30 12:10:00,38.48,38.48,38.47,38.47,2300.0,26.3785,26.3785,26.3717,26.3717,2300.0
2010-12-30 12:15:00,38.48,38.48,38.47,38.48,3300.0,26.3785,26.3785,26.3717,26.3785,3300.0
2010-12-30 12:20:00,38.47,38.48,38.47,38.47,4400.0,26.3717,26.3785,26.3717,26.3717,4400.0
2010-12-30 12:25:00,38.48,38.48,38.45,38.45,13600.0,26.3785,26.3785,26.358,26.358,13600.0
2010-12-30 12:30:00,38.46,38.47,38.44,38.45,8600.0,26.3648,26.3717,26.3511,26.358,8600.0
2010-12-30 12:35:00,38.45,38.47,38.44,38.45,28100.0,26.358,26.3717,26.3511,26.358,28100.0
2010-12-30 12:40:00,38.46,38.46,38.4,38.41,26500.0,26.3648,26.3648,26.3237,26.3305,26500.0
2010-12-30 12:45:00,38.41,38.44,38.4,38.44,5800.0,26.3305,26.3511,26.3237,26.3511,5800.0
2010-12-30 12:50:00,38.44,38.44,38.41,38.41,5800.0,26.3511,26.3511,26.3305,26.3305,5800.0
2010-12-30 12:55:00,38.41,38.42,38.4,38.42,18800.0,26.3305,26.3374,26.3237,26.3374,18800.0
2010-12-30 13:00:00,38.42,38.42,38.38,38.41,47400.0,26.3374,26.3374,26.31,26.3305,47400.0
2010-12-30 13:05:00,38.41,38.42,38.41,38.41,2400.0,26.3305,26.3374,26.3305,26.3305,2400.0
2010-12-30 13:10:00,38.41,38.42,38.4,38.42,16000.0,26.3305,26.3374,26.3237,26.3374,16000.0
2010-12-30 13:15:00,38.42,38.42,38.37,38.39,23100.0,26.3374,26.3374,26.3031,26.3168,23100.0
2010-12-30 13:20:00,38.38,38.4,38.38,38.4,11900.0,26.31,26.3237,26.31,26.3237,11900.0
2010-12-30 13:25:00,38.4,38.41,38.39,38.4,9000.0,26.3237,26.3305,26.3168,26.3237,9000.0
2010-12-30 13:30:00,38.4,38.4,38.39,38.4,7200.0,26.3237,26.3237,26.3168,26.3237,7200.0
2010-12-30 13:35:00,38.4,38.41,38.39,38.41,9600.0,26.3237,26.3305,26.3168,26.3305,9600.0
2010-12-30 13:40:00,38.41,38.42,38.4,38.41,22300.0,26.3305,26.3374,26.3237,26.3305,22300.0
2010-12-30 13:45:00,38.41,38.45,38.41,38.45,6000.0,26.3305,26.358,26.3305,26.358,6000.0
2010-12-30 13:50:00,38.44,38.49,38.44,38.49,5700.0,26.3511,26.3854,26.3511,26.3854,5700.0
2010-12-30 13:55:00,38.49,38.5,38.49,38.5,5900.0,26.3854,26.3922,26.3854,26.3922,5900.0
2010-12-30 14:00:00,38.5,38.51,38.5,38.51,8400.0,26.3922,26.3991,26.3922,26.3991,8400.0
2010-12-30 14:05:00,38.51,38.51,38.5,38.5,4800.0,26.3991,26.3991,26.3922,26.3922,4800.0
2010-12-30 14:10:00,38.5,38.5,38.48,38.48,7600.0,26.3922,26.3922,26.3785,26.3785,7600.0
2010-12-30 14:15:00,38.48,38.49,38.46,38.46,13900.0,26.3785,26.3854,26.3648,26.3648,13900.0
2010-12-30 14:20:00,38.45,38.48,38.45,38.46,14400.0,26.358,26.3785,26.358,26.3648,14400.0
2010-12-30 14:25:00,38.46,38.48,38.45,38.48,11000.0,26.3648,26.3785,26.358,26.3785,11000.0
2010-12-30 14:30:00,38.48,38.49,38.48,38.49,10900.0,26.3785,26.3854,26.3785,26.3854,10900.0
2010-12-30 14:35:00,38.49,38.52,38.47,38.51,29000.0,26.3854,26.4059,26.3717,26.3991,29000.0
2010-12-30 14:40:00,38.51,38.52,38.5,38.5,4600.0,26.3991,26.4059,26.3922,26.3922,4600.0
2010-12-30 14:45:00,38.5,38.51,38.49,38.5,9500.0,26.3922,26.3991,26.3854,26.3922,9500.0
2010-12-30 14:50:00,38.5,38.52,38.49,38.52,8000.0,26.3922,26.4059,26.3854,26.4059,8000.0
2010-12-30 14:55:00,38.52,38.52,38.51,38.52,7000.0,26.4059,26.4059,26.3991,26.4059,7000.0
2010-12-30 15:00:00,38.51,38.52,38.5,38.5,8400.0,26.3991,26.4059,26.3922,26.3922,8400.0
2010-12-30 15:05:00,38.5,38.51,38.48,38.51,11600.0,26.3922,26.3991,26.3785,26.3991,11600.0
2010-12-30 15:10:00,38.51,38.55,38.51,38.55,25000.0,26.3991,26.4265,26.3991,26.4265,25000.0
2010-12-30 15:15:00,38.54,38.55,38.54,38.54,8800.0,26.4197,26.4265,26.4197,26.4197,8800.0
2010-12-30 15:20:00,38.55,38.55,38.54,38.54,7000.0,26.4265,26.4265,26.4197,26.4197,7000.0
2010-12-30 15:25:00,38.54,38.58,38.53,38.58,29800.0,26.4197,26.4471,26.4128,26.4471,29800.0
2010-12-30 15:30:00,38.58,38.59,38.58,38.58,14200.0,26.4471,26.4539,26.4471,26.4471,14200.0
2010-12-30 15:35:00,38.58,38.58,38.53,38.55,40900.0,26.4471,26.4471,26.4128,26.4265,40900.0
2010-12-30 15:40:00,38.55,38.59,38.53,38.59,33400.0,26.4265,26.4539,26.4128,26.4539,33400.0
2010-12-30 15:45:00,38.58,38.58,38.51,38.52,45000.0,26.4471,26.4471,26.3991,26.4059,45000.0
2010-12-30 15:50:00,38.52,38.53,38.51,38.53,43000.0,26.4059,26.4128,26.3991,26.4128,43000.0
2010-12-30 15:55:00,38.53,38.54,38.52,38.54,85900.0,26.4128,26.4197,26.4059,26.4197,85900.0
2010-12-31 09:30:00,38.4,38.59,38.4,38.47,6300.0,26.3237,26.4539,26.3237,26.3717,6300.0
2010-12-31 09:35:00,38.51,38.56,38.43,38.49,23100.0,26.3991,26.4334,26.3443,26.3854,23100.0
2010-12-31 09:40:00,38.46,38.46,38.4,38.4,12200.0,26.3648,26.3648,26.3237,26.3237,12200.0
2010-12-31 09:45:00,38.4,38.4,38.36,38.39,18800.0,26.3237,26.3237,26.2963,26.3168,18800.0
2010-12-31 09:50:00,38.39,38.4,38.35,38.35,7600.0,26.3168,26.3237,26.2894,26.2894,7600.0
2010-12-31 09:55:00,38.35,38.4,38.33,38.33,10500.0,26.2894,26.3237,26.2757,26.2757,10500.0
2010-12-31 10:00:00,38.33,38.35,38.28,38.28,6200.0,26.2757,26.2894,26.2414,26.2414,6200.0
2010-12-31 10:05:00,38.28,38.3,38.27,38.29,8200.0,26.2414,26.2551,26.2346,26.2483,8200.0
2010-12-31 10:10:00,38.29,38.33,38.29,38.33,12800.0,26.2483,26.2757,26.2483,26.2757,12800.0
2010-12-31 10:15:00,38.33,38.34,38.29,38.29,9500.0,26.2757,26.2826,26.2483,26.2483,9500.0
2010-12-31 10:20:00,38.29,38.32,38.28,38.32,13200.0,26.2483,26.2688,26.2414,26.2688,13200.0
2010-12-31 10:25:00,38.32,38.32,38.29,38.29,10000.0,26.2688,26.2688,26.2483,26.2483,10000.0
2010-12-31 10:30:00,38.28,38.31,38.27,38.31,11300.0,26.2414,26.262,26.2346,26.262,11300.0
2010-12-31 10:35:00,38.31,38.32,38.31,38.32,2100.0,26.262,26.2688,26.262,26.2688,2100.0
2010-12-31 10:40:00,38.32,38.32,38.3,38.32,5400.0,26.2688,26.2688,26.2551,26.2688,5400.0
2010-12-31 10:45:00,38.31,38.35,38.31,38.35,10100.0,26.262,26.2894,26.262,26.2894,10100.0
2010-12-31 10:50:00,38.35,38.39,38.35,38.36,8800.0,26.2894,26.3168,26.2894,26.2963,8800.0
2010-12-31 10:55:00,38.37,38.37,38.36,38.37,3300.0,26.3031,26.3031,26.2963,26.3031,3300.0
2010-12-31 11:00:00,38.37,38.4,38.36,38.4,6000.0,26.3031,26.3237,26.2963,26.3237,6000.0
2010-12-31 11:05:00,38.4,38.4,38.36,38.36,6700.0,26.3237,26.3237,26.2963,26.2963,6700.0
2010-12-31 11:10:00,38.36,38.37,38.36,38.37,3200.0,26.2963,26.3031,26.2963,26.3031,3200.0
2010-12-31 11:15:00,38.38,38.39,38.37,38.37,7400.0,26.31,26.3168,26.3031,26.3031,7400.0
2010-12-31 11:20:00,38.37,38.4,38.37,38.4,4300.0,26.3031,26.3237,26.3031,26.3237,4300.0
2010-12-31 11:25:00,38.41,38.41,38.39,38.39,6100.0,26.3305,26.3305,26.3168,26.3168,6100.0
2010-12-31 11:30:00,38.4,38.42,38.39,38.42,8100.0,26.3237,26.3374,26.3168,26.3374,8100.0
2010-12-31 11:35:00,38.42,38.42,38.41,38.42,4400.0,26.3374,26.3374,26.3305,26.3374,4400.0
2010-12-31 11:40:00,38.42,38.44,38.42,38.44,2700.0,26.3374,26.3511,26.3374,26.3511,2700.0
2010-12-31 11:45:00,38.44,38.45,38.44,38.45,2300.0,26.3511,26.358,26.3511,26.358,2300.0
2010-12-31 11:50:00,38.45,38.45,38.41,38.42,14500.0,26.358,26.358,26.3305,26.3374,14500.0
2010-12-31 11:55:00,38.42,38.43,38.42,38.43,2900.0,26.3374,26.3443,26.3374,26.3443,2900.0
2010-12-31 12:00:00,38.43,38.47,38.43,38.47,9900.0,26.3443,26.3717,26.3443,26.3717,9900.0
2010-12-31 12:05:00,38.46,38.47,38.44,38.45,8300.0,26.3648,26.3717,26.3511,26.358,8300.0
2010-12-31 12:10:00,38.45,38.45,38.44,38.44,3100.0,26.358,26.358,26.3511,26.3511,3100.0
2010-12-31 12:15:00,38.44,38.47,38.43,38.44,13700.0,26.3511,26.3717,26.3443,26.3511,13700.0
2010-12-31 12:20:00,38.45,38.46,38.43,38.44,3200.0,26.358,26.3648,26.3443,26.3511,3200.0
2010-12-31 12:25:00,38.45,38.45,38.44,38.45,1600.0,26.358,26.358,26.3511,26.358,1600.0
2010-12-31 12:30:00,38.44,38.45,38.42,38.42,5200.0,26.3511,26.358,26.3374,26.3374,5200.0
2010-12-31 12:35:00,38.42,38.42,38.4,38.4,29100.0,26.3374,26.3374,26.3237,26.3237,29100.0
2010-12-31 12:40:00,38.4,38.41,38.38,38.4,13300.0,26.3237,26.3305,26.31,26.3237,13300.0
2010-12-31 12:45:00,38.39,38.42,38.39,38.4,17600.0,26.3168,26.3374,26.3168,26.3237,17600.0
2010-12-31 12:50:00,38.4,38.42,38.37,38.42,24700.0,26.3237,26.3374,26.3031,26.3374,24700.0
2010-12-31 12:55:00,38.42,38.43,38.42,38.43,9900.0,26.3374,26.3443,26.3374,26.3443,9900.0
2010-12-31 13:00:00,38.42,38.43,38.41,38.41,3000.0,26.3374,26.3443,26.3305,26.3305,3000.0
2010-12-31 13:05:00,38.42,38.42,38.41,38.42,19500.0,26.3374,26.3374,26.3305,26.3374,19500.0
2010-12-31 13:10:00,38.42,38.5,38.42,38.5,9800.0,26.3374,26.3922,26.3374,26.3922,9800.0
2010-12-31 13:15:00,38.5,38.5,38.49,38.49,900.0,26.3922,26.3922,26.3854,26.3854,900.0
2010-12-31 13:20:00,38.49,38.5,38.49,38.49,3800.0,26.3854,26.3922,26.3854,26.3854,3800.0
2010-12-31 13:25:00,38.5,38.5,38.48,38.49,5100.0,26.3922,26.3922,26.3785,26.3854,5100.0
2010-12-31 13:30:00,38.49,38.5,38.48,38.49,4200.0,26.3854,26.3922,26.3785,26.3854,4200.0
2010-12-31 13:35:00,38.49,38.49,38.48,38.48,3400.0,26.3854,26.3854,26.3785,26.3785,3400.0
2010-12-31 13:40:00,38.49,38.49,38.42,38.43,21000.0,26.3854,26.3854,26.3374,26.3443,21000.0
2010-12-31 13:45:00,38.42,38.42,38.38,38.42,14700.0,26.3374,26.3374,26.31,26.3374,14700.0
2010-12-31 13:50:00,38.42,38.43,38.38,38.4,24300.0,26.3374,26.3443,26.31,26.3237,24300.0
2010-12-31 13:55:00,38.39,38.41,38.38,38.38,14400.0,26.3168,26.3305,26.31,26.31,14400.0
2010-12-31 14:00:00,38.38,38.4,38.38,38.39,6200.0,26.31,26.3237,26.31,26.3168,6200.0
2010-12-31 14:05:00,38.39,38.4,38.39,38.39,1800.0,26.3168,26.3237,26.3168,26.3168,1800.0
2010-12-31 14:10:00,38.39,38.4,38.38,38.38,7000.0,26.3168,26.3237,26.31,26.31,7000.0
2010-12-31 14:15:00,38.38,38.39,38.38,38.38,2300.0,26.31,26.3168,26.31,26.31,2300.0
2010-12-31 14:20:00,38.39,38.39,38.37,38.38,4500.0,26.3168,26.3168,26.3031,26.31,4500.0
2010-12-31 14:25:00,38.38,38.42,38.38,38.39,5400.0,26.31,26.3374,26.31,26.3168,5400.0
2010-12-31 14:30:00,38.39,38.41,38.38,38.41,2700.0,26.3168,26.3305,26.31,26.3305,2700.0
2010-12-31 14:35:00,38.4,38.41,38.39,38.4,3700.0,26.3237,26.3305,26.3168,26.3237,3700.0
2010-12-31 14:40:00,38.39,38.45,38.39,38.45,8900.0,26.3168,26.358,26.3168,26.358,8900.0
2010-12-31 14:45:00,38.45,38.47,38.42,38.42,10000.0,26.358,26.3717,26.3374,26.3374,10000.0
2010-12-31 14:50:00,38.43,38.43,38.41,38.42,9900.0,26.3443,26.3443,26.3305,26.3374,9900.0
2010-12-31 14:55:00,38.41,38.44,38.41,38.42,5000.0,26.3305,26.3511,26.3305,26.3374,5000.0
2010-12-31 15:00:00,38.42,38.44,38.42,38.42,4700.0,26.3374,26.3511,26.3374,26.3374,4700.0
2010-12-31 15:05:00,38.41,38.42,38.41,38.42,3100.0,26.3305,26.3374,26.3305,26.3374,3100.0
2010-12-31 15:10:00,38.41,38.44,38.41,38.44,12000.0,26.3305,26.3511,26.3305,26.3511,12000.0
2010-12-31 15:15:00,38.44,38.45,38.43,38.44,3900.0,26.3511,26.358,26.3443,26.3511,3900.0
2010-12-31 15:20:00,38.44,38.45,38.44,38.45,3700.0,26.3511,26.358,26.3511,26.358,3700.0
2010-12-31 15:25:00,38.44,38.45,38.44,38.44,8300.0,26.3511,26.358,26.3511,26.3511,8300.0
2010-12-31 15:30:00,38.45,38.45,38.44,38.44,5600.0,26.358,26.358,26.3511,26.3511,5600.0
2010-12-31 15:35:00,38.45,38.45,38.44,38.44,6200.0,26.358,26.358,26.3511,26.3511,6200.0
2010-12-31 15:40:00,38.44,38.45,38.44,38.44,9500.0,26.3511,26.358,26.3511,26.3511,9500.0
2010-12-31 15:45:00,38.44,38.44,38.27,38.27,85100.0,26.3511,26.3511,26.2346,26.2346,85100.0
2010-12-31 15:50:00,38.27,38.33,38.25,38.31,59200.0,26.2346,26.2757,26.2209,26.262,59200.0
2010-12-31 15:55:00,38.31,38.32,38.25,38.32,133100.0,26.262,26.2688,26.2209,26.2688,133100.0
2011-01-03 09:30:00,38.64,38.88,38.64,38.81,35500.0,26.4882,26.6527,26.4882,26.6047,35500.0
2011-01-03 09:35:00,38.81,38.82,38.75,38.77,21500.0,26.6047,26.6116,26.5636,26.5773,21500.0
2011-01-03 09:40:00,38.75,38.81,38.71,38.81,49300.0,26.5636,26.6047,26.5362,26.6047,49300.0
2011-01-03 09:45:00,38.81,38.88,38.79,38.83,28200.0,26.6047,26.6527,26.591,26.6185,28200.0
2011-01-03 09:50:00,38.83,38.91,38.82,38.89,30700.0,26.6185,26.6733,26.6116,26.6596,30700.0
2011-01-03 09:55:00,38.9,39.0,38.9,38.99,21300.0,26.6664,26.735,26.6664,26.7281,21300.0
2011-01-03 10:00:00,38.99,38.99,38.94,38.97,17700.0,26.7281,26.7281,26.6939,26.7144,17700.0
2011-01-03 10:05:00,38.98,38.99,38.94,38.97,23300.0,26.7213,26.7281,26.6939,26.7144,23300.0
2011-01-03 10:10:00,38.98,38.99,38.93,38.93,20600.0,26.7213,26.7281,26.687,26.687,20600.0
2011-01-03 10:15:00,38.93,39.04,38.93,39.03,21800.0,26.687,26.7624,26.687,26.7556,21800.0
2011-01-03 10:20:00,39.02,39.09,39.02,39.08,14800.0,26.7487,26.7967,26.7487,26.7898,14800.0
2011-01-03 10:25:00,39.08,39.08,39.06,39.07,21500.0,26.7898,26.7898,26.7761,26.783,21500.0
2011-01-03 10:30:00,39.07,39.09,39.07,39.07,24500.0,26.783,26.7967,26.783,26.783,24500.0
2011-01-03 10:35:00,39.07,39.07,39.03,39.03,6600.0,26.783,26.783,26.7556,26.7556,6600.0
2011-01-03 10:40:00,39.03,39.03,38.94,38.94,27600.0,26.7556,26.7556,26.6939,26.6939,27600.0
2011-01-03 10:45:00,38.94,38.99,38.93,38.99,21900.0,26.6939,26.7281,26.687,26.7281,21900.0
2011-01-03 10:50:00,38.99,39.05,38.98,39.03,48600.0,26.7281,26.7693,26.7213,26.7556,48600.0
2011-01-03 10:55:00,39.03,39.05,39.02,39.02,6700.0,26.7556,26.7693,26.7487,26.7487,6700.0
2011-01-03 11:00:00,39.02,39.07,39.02,39.07,7900.0,26.7487,26.783,26.7487,26.783,7900.0
2011-01-03 11:05:00,39.06,39.07,39.0,39.03,11600.0,26.7761,26.783,26.735,26.7556,11600.0
2011-01-03 11:10:00,39.03,39.03,38.99,39.02,13100.0,26.7556,26.7556,26.7281,26.7487,13100.0
2011-01-03 11:15:00,39.02,39.02,38.97,38.98,7100.0,26.7487,26.7487,26.7144,26.7213,7100.0
2011-01-03 11:20:00,38.98,39.02,38.97,39.02,14400.0,26.7213,26.7487,26.7144,26.7487,14400.0
2011-01-03 11:25:00,39.02,39.06,39.02,39.06,11400.0,26.7487,26.7761,26.7487,26.7761,11400.0
2011-01-03 11:30:00,39.06,39.07,39.02,39.04,20000.0,26.7761,26.783,26.7487,26.7624,20000.0
2011-01-03 11:35:00,39.04,39.14,39.04,39.09,42200.0,26.7624,26.831,26.7624,26.7967,42200.0
2011-01-03 11:40:00,39.08,39.12,39.04,39.06,27200.0,26.7898,26.8173,26.7624,26.7761,27200.0
2011-01-03 11:45:00,39.07,39.08,39.07,39.07,5000.0,26.783,26.7898,26.783,26.783,5000.0
2011-01-03 11:50:00,39.08,39.09,39.04,39.04,11300.0,26.7898,26.7967,26.7624,26.7624,11300.0
2011-01-03 11:55:00,39.03,39.06,39.02,39.06,17100.0,26.7556,26.7761,26.7487,26.7761,17100.0
2011-01-03 12:00:00,39.06,39.09,39.06,39.09,13900.0,26.7761,26.7967,26.7761,26.7967,13900.0
2011-01-03 12:05:00,39.09,39.09,39.07,39.09,10800.0,26.7967,26.7967,26.783,26.7967,10800.0
2011-01-03 12:10:00,39.08,39.09,39.08,39.08,7000.0,26.7898,26.7967,26.7898,26.7898,7000.0
2011-01-03 12:15:00,39.09,39.09,39.04,39.04,12800.0,26.7967,26.7967,26.7624,26.7624,12800.0
2011-01-03 12:20:00,39.04,39.05,39.01,39.04,18200.0,26.7624,26.7693,26.7418,26.7624,18200.0
2011-01-03 12:25:00,39.04,39.04,38.99,38.99,5600.0,26.7624,26.7624,26.7281,26.7281,5600.0
2011-01-03 12:30:00,39.0,39.03,38.95,38.98,63300.0,26.735,26.7556,26.7007,26.7213,63300.0
2011-01-03 12:35:00,38.98,39.03,38.98,39.02,27000.0,26.7213,26.7556,26.7213,26.7487,27000.0
2011-01-03 12:40:00,39.02,39.03,39.01,39.02,4700.0,26.7487,26.7556,26.7418,26.7487,4700.0
2011-01-03 12:45:00,39.02,39.04,39.02,39.02,22600.0,26.7487,26.7624,26.7487,26.7487,22600.0
2011-01-03 12:50:00,39.02,39.03,39.02,39.02,4500.0,26.7487,26.7556,26.7487,26.7487,4500.0
2011-01-03 12:55:00,39.02,39.03,38.96,39.01,17400.0,26.7487,26.7556,26.7076,26.7418,17400.0
2011-01-03 13:00:00,39.02,39.02,38.97,38.97,8300.0,26.7487,26.7487,26.7144,26.7144,8300.0
2011-01-03 13:05:00,38.98,38.98,38.94,38.94,4300.0,26.7213,26.7213,26.6939,26.6939,4300.0
2011-01-03 13:10:00,38.95,38.98,38.94,38.98,8000.0,26.7007,26.7213,26.6939,26.7213,8000.0
2011-01-03 13:15:00,38.97,39.01,38.96,38.99,22500.0,26.7144,26.7418,26.7076,26.7281,22500.0
2011-01-03 13:20:00,39.0,39.01,39.0,39.01,3100.0,26.735,26.7418,26.735,26.7418,3100.0
2011-01-03 13:25:00,39.01,39.03,39.0,39.01,12200.0,26.7418,26.7556,26.735,26.7418,12200.0
2011-01-03 13:30:00,39.01,39.01,38.95,38.95,14600.0,26.7418,26.7418,26.7007,26.7007,14600.0
2011-01-03 13:35:00,38.94,38.95,38.89,38.89,20200.0,26.6939,26.7007,26.6596,26.6596,20200.0
2011-01-03 13:40:00,38.9,38.92,38.89,38.92,12100.0,26.6664,26.6802,26.6596,26.6802,12100.0
2011-01-03 13:45:00,38.92,38.95,38.91,38.93,19800.0,26.6802,26.7007,26.6733,26.687,19800.0
2011-01-03 13:50:00,38.94,38.95,38.9,38.94,18300.0,26.6939,26.7007,26.6664,26.6939,18300.0
2011-01-03 13:55:00,38.94,38.98,38.94,38.98,57200.0,26.6939,26.7213,26.6939,26.7213,57200.0
2011-01-03 14:00:00,38.98,39.01,38.98,39.01,7700.0,26.7213,26.7418,26.7213,26.7418,7700.0
2011-01-03 14:05:00,39.01,39.02,38.99,38.99,13600.0,26.7418,26.7487,26.7281,26.7281,13600.0
2011-01-03 14:10:00,39.0,39.0,38.98,38.98,12200.0,26.735,26.735,26.7213,26.7213,12200.0
2011-01-03 14:15:00,38.97,38.98,38.97,38.97,4500.0,26.7144,26.7213,26.7144,26.7144,4500.0
2011-01-03 14:20:00,38.98,39.02,38.97,39.02,16600.0,26.7213,26.7487,26.7144,26.7487,16600.0
2011-01-03 14:25:00,39.01,39.02,38.98,38.98,10100.0,26.7418,26.7487,26.7213,26.7213,10100.0
2011-01-03 14:30:00,38.98,38.98,38.96,38.96,18400.0,26.7213,26.7213,26.7076,26.7076,18400.0
2011-01-03 14:35:00,38.97,38.98,38.94,38.94,15400.0,26.7144,26.7213,26.6939,26.6939,15400.0
2011-01-03 14:40:00,38.93,38.93,38.91,38.91,6200.0,26.687,26.687,26.6733,26.6733,6200.0
2011-01-03 14:45:00,38.92,38.96,38.9,38.92,27400.0,26.6802,26.7076,26.6664,26.6802,27400.0
2011-01-03 14:50:00,38.92,38.96,38.92,38.94,12100.0,26.6802,26.7076,26.6802,26.6939,12100.0
2011-01-03 14:55:00,38.93,38.95,38.93,38.94,14200.0,26.687,26.7007,26.687,26.6939,14200.0
2011-01-03 15:00:00,38.95,38.95,38.89,38.9,44100.0,26.7007,26.7007,26.6596,26.6664,44100.0
2011-01-03 15:05:00,38.89,38.94,38.86,38.94,36300.0,26.6596,26.6939,26.639,26.6939,36300.0
2011-01-03 15:10:00,38.94,38.96,38.92,38.93,19800.0,26.6939,26.7076,26.6802,26.687,19800.0
2011-01-03 15:15:00,38.93,38.93,38.87,38.93,39300.0,26.687,26.687,26.6459,26.687,39300.0
2011-01-03 15:20:00,38.93,38.93,38.91,38.91,13900.0,26.687,26.687,26.6733,26.6733,13900.0
2011-01-03 15:25:00,38.91,38.92,38.86,38.88,33600.0,26.6733,26.6802,26.639,26.6527,33600.0
2011-01-03 15:30:00,38.88,38.91,38.87,38.9,37300.0,26.6527,26.6733,26.6459,26.6664,37300.0
2011-01-03 15:35:00,38.91,38.92,38.9,38.91,35300.0,26.6733,26.6802,26.6664,26.6733,35300.0
2011-01-03 15:40:00,38.91,38.94,38.87,38.87,71300.0,26.6733,26.6939,26.6459,26.6459,71300.0
2011-01-03 15:45:00,38.88,38.92,38.87,38.9,135800.0,26.6527,26.6802,26.6459,26.6664,135800.0
2011-01-03 15:50:00,38.89,38.96,38.89,38.93,115400.0,26.6596,26.7076,26.6596,26.687,115400.0
2011-01-03 15:55:00,38.93,38.95,38.84,38.85,134200.0,26.687,26.7007,26.6253,26.6322,134200.0
2011-01-04 09:30:00,38.96,38.99,38.89,38.98,61900.0,26.7076,26.7281,26.6596,26.7213,61900.0
2011-01-04 09:35:00,38.99,39.06,38.93,38.97,70800.0,26.7281,26.7761,26.687,26.7144,70800.0
2011-01-04 09:40:00,38.98,39.01,38.83,38.88,26800.0,26.7213,26.7418,26.6185,26.6527,26800.0
2011-01-04 09:45:00,38.87,38.89,38.78,38.81,19400.0,26.6459,26.6596,26.5842,26.6047,19400.0
2011-01-04 09:50:00,38.82,38.83,38.74,38.75,27200.0,26.6116,26.6185,26.5568,26.5636,27200.0
2011-01-04 09:55:00,38.75,38.85,38.75,38.83,21700.0,26.5636,26.6322,26.5636,26.6185,21700.0
2011-01-04 10:00:00,38.83,38.89,38.79,38.87,37500.0,26.6185,26.6596,26.591,26.6459,37500.0
2011-01-04 10:05:00,38.88,38.95,38.88,38.94,26300.0,26.6527,26.7007,26.6527,26.6939,26300.0
2011-01-04 10:10:00,38.92,38.92,38.83,38.85,46300.0,26.6802,26.6802,26.6185,26.6322,46300.0
2011-01-04 10:15:00,38.85,38.86,38.8,38.86,23900.0,26.6322,26.639,26.5979,26.639,23900.0
2011-01-04 10:20:00,38.85,38.93,38.81,38.86,65700.0,26.6322,26.687,26.6047,26.639,65700.0
2011-01-04 10:25:00,38.85,38.89,38.81,38.83,46100.0,26.6322,26.6596,26.6047,26.6185,46100.0
2011-01-04 10:30:00,38.83,38.84,38.76,38.78,21200.0,26.6185,26.6253,26.5705,26.5842,21200.0
2011-01-04 10:35:00,38.78,38.79,38.74,38.74,13200.0,26.5842,26.591,26.5568,26.5568,13200.0
2011-01-04 10:40:00,38.74,38.77,38.71,38.76,15600.0,26.5568,26.5773,26.5362,26.5705,15600.0
2011-01-04 10:45:00,38.75,38.79,38.73,38.76,23600.0,26.5636,26.591,26.5499,26.5705,23600.0
2011-01-04 10:50:00,38.77,38.82,38.76,38.81,45900.0,26.5773,26.6116,26.5705,26.6047,45900.0
2011-01-04 10:55:00,38.81,38.84,38.78,38.82,38200.0,26.6047,26.6253,26.5842,26.6116,38200.0
2011-01-04 11:00:00,38.81,38.82,38.73,38.73,15500.0,26.6047,26.6116,26.5499,26.5499,15500.0
2011-01-04 11:05:00,38.74,38.79,38.71,38.73,37600.0,26.5568,26.591,26.5362,26.5499,37600.0
2011-01-04 11:10:00,38.73,38.78,38.7,38.77,36300.0,26.5499,26.5842,26.5293,26.5773,36300.0
2011-01-04 11:15:00,38.77,38.8,38.75,38.79,49400.0,26.5773,26.5979,26.5636,26.591,49400.0
2011-01-04 11:20:00,38.8,38.83,38.79,38.82,32900.0,26.5979,26.6185,26.591,26.6116,32900.0
2011-01-04 11:25:00,38.84,38.84,38.79,38.79,27600.0,26.6253,26.6253,26.591,26.591,27600.0
2011-01-04 11:30:00,38.8,38.81,38.76,38.81,69000.0,26.5979,26.6047,26.5705,26.6047,69000.0
2011-01-04 11:35:00,38.81,38.81,38.75,38.75,90400.0,26.6047,26.6047,26.5636,26.5636,90400.0
2011-01-04 11:40:00,38.76,38.76,38.71,38.73,29200.0,26.5705,26.5705,26.5362,26.5499,29200.0
2011-01-04 11:45:00,38.73,38.76,38.72,38.76,10000.0,26.5499,26.5705,26.543,26.5705,10000.0
2011-01-04 11:50:00,38.76,38.76,38.74,38.75,26300.0,26.5705,26.5705,26.5568,26.5636,26300.0
2011-01-04 11:55:00,38.74,38.75,38.66,38.66,20000.0,26.5568,26.5636,26.5019,26.5019,20000.0
2011-01-04 12:00:00,38.66,38.69,38.64,38.69,39300.0,26.5019,26.5225,26.4882,26.5225,39300.0
2011-01-04 12:05:00,38.69,38.69,38.64,38.65,22900.0,26.5225,26.5225,26.4882,26.4951,22900.0
2011-01-04 12:10:00,38.65,38.68,38.62,38.64,24800.0,26.4951,26.5156,26.4745,26.4882,24800.0
2011-01-04 12:15:00,38.64,38.67,38.64,38.67,6100.0,26.4882,26.5088,26.4882,26.5088,6100.0
2011-01-04 12:20:00,38.67,38.69,38.66,38.66,11100.0,26.5088,26.5225,26.5019,26.5019,11100.0
2011-01-04 12:25:00,38.66,38.67,38.62,38.65,26100.0,26.5019,26.5088,26.4745,26.4951,26100.0
2011-01-04 12:30:00,38.66,38.7,38.65,38.67,11700.0,26.5019,26.5293,26.4951,26.5088,11700.0
2011-01-04 12:35:00,38.68,38.69,38.67,38.68,21800.0,26.5156,26.5225,26.5088,26.5156,21800.0
2011-01-04 12:40:00,38.67,38.68,38.58,38.58,63300.0,26.5088,26.5156,26.4471,26.4471,63300.0
2011-01-04 12:45:00,38.58,38.6,38.58,38.6,8200.0,26.4471,26.4608,26.4471,26.4608,8200.0
2011-01-04 12:50:00,38.6,38.61,38.57,38.59,16100.0,26.4608,26.4676,26.4402,26.4539,16100.0
2011-01-04 12:55:00,38.58,38.61,38.58,38.59,13000.0,26.4471,26.4676,26.4471,26.4539,13000.0
2011-01-04 13:00:00,38.6,38.6,38.57,38.57,11100.0,26.4608,26.4608,26.4402,26.4402,11100.0
2011-01-04 13:05:00,38.58,38.59,38.54,38.58,10600.0,26.4471,26.4539,26.4197,26.4471,10600.0
2011-01-04 13:10:00,38.59,38.61,38.57,38.6,37100.0,26.4539,26.4676,26.4402,26.4608,37100.0
2011-01-04 13:15:00,38.6,38.61,38.58,38.6,17700.0,26.4608,26.4676,26.4471,26.4608,17700.0
2011-01-04 13:20:00,38.59,38.61,38.58,38.6,28000.0,26.4539,26.4676,26.4471,26.4608,28000.0
2011-01-04 13:25:00,38.59,38.6,38.58,38.6,13800.0,26.4539,26.4608,26.4471,26.4608,13800.0
2011-01-04 13:30:00,38.6,38.61,38.6,38.6,5500.0,26.4608,26.4676,26.4608,26.4608,5500.0
2011-01-04 13:35:00,38.6,38.61,38.6,38.6,10600.0,26.4608,26.4676,26.4608,26.4608,10600.0
2011-01-04 13:40:00,38.6,38.61,38.57,38.58,33700.0,26.4608,26.4676,26.4402,26.4471,33700.0
2011-01-04 13:45:00,38.58,38.6,38.58,38.59,9000.0,26.4471,26.4608,26.4471,26.4539,9000.0
2011-01-04 13:50:00,38.6,38.61,38.58,38.6,26100.0,26.4608,26.4676,26.4471,26.4608,26100.0
2011-01-04 13:55:00,38.61,38.61,38.6,38.6,12300.0,26.4676,26.4676,26.4608,26.4608,12300.0
2011-01-04 14:00:00,38.61,38.61,38.6,38.6,18200.0,26.4676,26.4676,26.4608,26.4608,18200.0
2011-01-04 14:05:00,38.6,38.61,38.58,38.6,57500.0,26.4608,26.4676,26.4471,26.4608,57500.0
2011-01-04 14:10:00,38.61,38.61,38.55,38.6,32200.0,26.4676,26.4676,26.4265,26.4608,32200.0
2011-01-04 14:15:00,38.59,38.59,38.56,38.56,12400.0,26.4539,26.4539,26.4334,26.4334,12400.0
2011-01-04 14:20:00,38.56,38.6,38.56,38.58,36100.0,26.4334,26.4608,26.4334,26.4471,36100.0
2011-01-04 14:25:00,38.57,38.59,38.57,38.58,23400.0,26.4402,26.4539,26.4402,26.4471,23400.0
2011-01-04 14:30:00,38.59,38.59,38.58,38.58,12000.0,26.4539,26.4539,26.4471,26.4471,12000.0
2011-01-04 14:35:00,38.58,38.61,38.56,38.58,43100.0,26.4471,26.4676,26.4334,26.4471,43100.0
2011-01-04 14:40:00,38.58,38.61,38.58,38.61,42100.0,26.4471,26.4676,26.4471,26.4676,42100.0
2011-01-04 14:45:00,38.6,38.61,38.6,38.6,7300.0,26.4608,26.4676,26.4608,26.4608,7300.0
2011-01-04 14:50:00,38.61,38.61,38.57,38.57,20000.0,26.4676,26.4676,26.4402,26.4402,20000.0
2011-01-04 14:55:00,38.58,38.58,38.57,38.58,12000.0,26.4471,26.4471,26.4402,26.4471,12000.0
2011-01-04 15:00:00,38.58,38.61,38.58,38.61,39200.0,26.4471,26.4676,26.4471,26.4676,39200.0
2011-01-04 15:05:00,38.6,38.61,38.6,38.6,19500.0,26.4608,26.4676,26.4608,26.4608,19500.0
2011-01-04 15:10:00,38.6,38.61,38.6,38.6,17900.0,26.4608,26.4676,26.4608,26.4608,17900.0
2011-01-04 15:15:00,38.6,38.61,38.6,38.6,18700.0,26.4608,26.4676,26.4608,26.4608,18700.0
2011-01-04 15:20:00,38.6,38.61,38.6,38.61,36700.0,26.4608,26.4676,26.4608,26.4676,36700.0
2011-01-04 15:25:00,38.6,38.63,38.57,38.57,159700.0,26.4608,26.4814,26.4402,26.4402,159700.0
2011-01-04 15:30:00,38.57,38.58,38.5,38.55,62300.0,26.4402,26.4471,26.3922,26.4265,62300.0
2011-01-04 15:35:00,38.55,38.56,38.51,38.53,87300.0,26.4265,26.4334,26.3991,26.4128,87300.0
2011-01-04 15:40:00,38.54,38.55,38.48,38.5,122800.0,26.4197,26.4265,26.3785,26.3922,122800.0
2011-01-04 15:45:00,38.49,38.52,38.48,38.5,136600.0,26.3854,26.4059,26.3785,26.3922,136600.0
2011-01-04 15:50:00,38.5,38.56,38.5,38.54,57300.0,26.3922,26.4334,26.3922,26.4197,57300.0
2011-01-04 15:55:00,38.54,38.57,38.52,38.55,115600.0,26.4197,26.4402,26.4059,26.4265,115600.0
2011-01-05 09:30:00,38.55,38.58,38.36,38.54,42600.0,26.4265,26.4471,26.2963,26.4197,42600.0
2011-01-05 09:35:00,38.53,38.56,38.4,38.54,28400.0,26.4128,26.4334,26.3237,26.4197,28400.0
2011-01-05 09:40:00,38.55,38.56,38.42,38.51,59200.0,26.4265,26.4334,26.3374,26.3991,59200.0
2011-01-05 09:45:00,38.51,38.58,38.41,38.41,61400.0,26.3991,26.4471,26.3305,26.3305,61400.0
2011-01-05 09:50:00,38.4,38.47,38.35,38.4,39700.0,26.3237,26.3717,26.2894,26.3237,39700.0
2011-01-05 09:55:00,38.4,38.44,38.3,38.43,108400.0,26.3237,26.3511,26.2551,26.3443,108400.0
2011-01-05 10:00:00,38.44,38.5,38.39,38.48,34400.0,26.3511,26.3922,26.3168,26.3785,34400.0
2011-01-05 10:05:00,38.49,38.5,38.41,38.43,30900.0,26.3854,26.3922,26.3305,26.3443,30900.0
2011-01-05 10:10:00,38.44,38.44,38.41,38.43,37600.0,26.3511,26.3511,26.3305,26.3443,37600.0
2011-01-05 10:15:00,38.43,38.45,38.38,38.38,36800.0,26.3443,26.358,26.31,26.31,36800.0
2011-01-05 10:20:00,38.39,38.4,38.33,38.36,57800.0,26.3168,26.3237,26.2757,26.2963,57800.0
2011-01-05 10:25:00,38.36,38.42,38.36,38.38,36900.0,26.2963,26.3374,26.2963,26.31,36900.0
2011-01-05 10:30:00,38.37,38.43,38.35,38.39,35400.0,26.3031,26.3443,26.2894,26.3168,35400.0
2011-01-05 10:35:00,38.4,38.4,38.28,38.29,59100.0,26.3237,26.3237,26.2414,26.2483,59100.0
2011-01-05 10:40:00,38.3,38.4,38.29,38.36,42100.0,26.2551,26.3237,26.2483,26.2963,42100.0
2011-01-05 10:45:00,38.36,38.41,38.36,38.4,17100.0,26.2963,26.3305,26.2963,26.3237,17100.0
2011-01-05 10:50:00,38.4,38.42,38.4,38.42,11100.0,26.3237,26.3374,26.3237,26.3374,11100.0
2011-01-05 10:55:00,38.42,38.44,38.39,38.44,26900.0,26.3374,26.3511,26.3168,26.3511,26900.0
2011-01-05 11:00:00,38.44,38.45,38.42,38.45,10900.0,26.3511,26.358,26.3374,26.358,10900.0
2011-01-05 11:05:00,38.45,38.47,38.41,38.47,18000.0,26.358,26.3717,26.3305,26.3717,18000.0
2011-01-05 11:10:00,38.46,38.49,38.46,38.47,17500.0,26.3648,26.3854,26.3648,26.3717,17500.0
2011-01-05 11:15:00,38.46,38.51,38.46,38.5,6700.0,26.3648,26.3991,26.3648,26.3922,6700.0
2011-01-05 11:20:00,38.51,38.57,38.5,38.54,19200.0,26.3991,26.4402,26.3922,26.4197,19200.0
2011-01-05 11:25:00,38.55,38.57,38.51,38.51,21400.0,26.4265,26.4402,26.3991,26.3991,21400.0
2011-01-05 11:30:00,38.52,38.56,38.51,38.54,47000.0,26.4059,26.4334,26.3991,26.4197,47000.0
2011-01-05 11:35:00,38.55,38.57,38.54,38.56,23700.0,26.4265,26.4402,26.4197,26.4334,23700.0
2011-01-05 11:40:00,38.56,38.64,38.56,38.64,33100.0,26.4334,26.4882,26.4334,26.4882,33100.0
2011-01-05 11:45:00,38.64,38.66,38.64,38.64,17100.0,26.4882,26.5019,26.4882,26.4882,17100.0
2011-01-05 11:50:00,38.64,38.69,38.6,38.67,22100.0,26.4882,26.5225,26.4608,26.5088,22100.0
2011-01-05 11:55:00,38.67,38.69,38.66,38.68,18200.0,26.5088,26.5225,26.5019,26.5156,18200.0
2011-01-05 12:00:00,38.68,38.69,38.64,38.66,28100.0,26.5156,26.5225,26.4882,26.5019,28100.0
2011-01-05 12:05:00,38.66,38.73,38.66,38.72,43300.0,26.5019,26.5499,26.5019,26.543,43300.0
2011-01-05 12:10:00,38.72,38.72,38.67,38.67,16800.0,26.543,26.543,26.5088,26.5088,16800.0
2011-01-05 12:15:00,38.67,38.67,38.63,38.65,11200.0,26.5088,26.5088,26.4814,26.4951,11200.0
2011-01-05 12:20:00,38.65,38.72,38.64,38.72,25200.0,26.4951,26.543,26.4882,26.543,25200.0
2011-01-05 12:25:00,38.72,38.75,38.72,38.75,14300.0,26.543,26.5636,26.543,26.5636,14300.0
2011-01-05 12:30:00,38.75,38.8,38.75,38.8,19500.0,26.5636,26.5979,26.5636,26.5979,19500.0
2011-01-05 12:35:00,38.8,38.82,38.76,38.78,26500.0,26.5979,26.6116,26.5705,26.5842,26500.0
2011-01-05 12:40:00,38.78,38.81,38.77,38.8,20400.0,26.5842,26.6047,26.5773,26.5979,20400.0
2011-01-05 12:45:00,38.8,38.82,38.77,38.79,24000.0,26.5979,26.6116,26.5773,26.591,24000.0
2011-01-05 12:50:00,38.79,38.79,38.78,38.79,6100.0,26.591,26.591,26.5842,26.591,6100.0
2011-01-05 12:55:00,38.79,38.81,38.78,38.81,26400.0,26.591,26.6047,26.5842,26.6047,26400.0
2011-01-05 13:00:00,38.81,38.83,38.79,38.8,25400.0,26.6047,26.6185,26.591,26.5979,25400.0
2011-01-05 13:05:00,38.81,38.81,38.8,38.81,8800.0,26.6047,26.6047,26.5979,26.6047,8800.0
2011-01-05 13:10:00,38.8,38.81,38.77,38.78,19700.0,26.5979,26.6047,26.5773,26.5842,19700.0
2011-01-05 13:15:00,38.78,38.78,38.74,38.75,16300.0,26.5842,26.5842,26.5568,26.5636,16300.0
2011-01-05 13:20:00,38.75,38.76,38.74,38.75,23200.0,26.5636,26.5705,26.5568,26.5636,23200.0
2011-01-05 13:25:00,38.75,38.78,38.75,38.78,13800.0,26.5636,26.5842,26.5636,26.5842,13800.0
2011-01-05 13:30:00,38.78,38.78,38.77,38.78,7900.0,26.5842,26.5842,26.5773,26.5842,7900.0
2011-01-05 13:35:00,38.78,38.84,38.77,38.84,24200.0,26.5842,26.6253,26.5773,26.6253,24200.0
2011-01-05 13:40:00,38.83,38.85,38.82,38.85,23300.0,26.6185,26.6322,26.6116,26.6322,23300.0
2011-01-05 13:45:00,38.85,38.9,38.85,38.88,28000.0,26.6322,26.6664,26.6322,26.6527,28000.0
2011-01-05 13:50:00,38.87,38.88,38.86,38.88,12000.0,26.6459,26.6527,26.639,26.6527,12000.0
2011-01-05 13:55:00,38.88,38.9,38.87,38.87,25300.0,26.6527,26.6664,26.6459,26.6459,25300.0
2011-01-05 14:00:00,38.87,38.87,38.8,38.81,30400.0,26.6459,26.6459,26.5979,26.6047,30400.0
2011-01-05 14:05:00,38.81,38.85,38.81,38.84,29300.0,26.6047,26.6322,26.6047,26.6253,29300.0
2011-01-05 14:10:00,38.83,38.86,38.83,38.86,15600.0,26.6185,26.639,26.6185,26.639,15600.0
2011-01-05 14:15:00,38.86,38.9,38.85,38.89,28600.0,26.639,26.6664,26.6322,26.6596,28600.0
2011-01-05 14:20:00,38.89,38.9,38.88,38.88,17200.0,26.6596,26.6664,26.6527,26.6527,17200.0
2011-01-05 14:25:00,38.87,38.9,38.85,38.87,57400.0,26.6459,26.6664,26.6322,26.6459,57400.0
2011-01-05 14:30:00,38.86,38.89,38.86,38.89,18500.0,26.639,26.6596,26.639,26.6596,18500.0
2011-01-05 14:35:00,38.89,38.92,38.88,38.91,38900.0,26.6596,26.6802,26.6527,26.6733,38900.0
2011-01-05 14:40:00,38.91,38.95,38.9,38.93,27800.0,26.6733,26.7007,26.6664,26.687,27800.0
2011-01-05 14:45:00,38.93,38.94,38.93,38.94,14000.0,26.687,26.6939,26.687,26.6939,14000.0
2011-01-05 14:50:00,38.94,38.94,38.93,38.94,12300.0,26.6939,26.6939,26.687,26.6939,12300.0
2011-01-05 14:55:00,38.94,38.96,38.93,38.96,18600.0,26.6939,26.7076,26.687,26.7076,18600.0
2011-01-05 15:00:00,38.96,38.99,38.95,38.95,44600.0,26.7076,26.7281,26.7007,26.7007,44600.0
2011-01-05 15:05:00,38.95,38.97,38.91,38.95,40500.0,26.7007,26.7144,26.6733,26.7007,40500.0
2011-01-05 15:10:00,38.94,39.0,38.94,39.0,44000.0,26.6939,26.735,26.6939,26.735,44000.0
2011-01-05 15:15:00,39.0,39.01,38.96,38.98,40300.0,26.735,26.7418,26.7076,26.7213,40300.0
2011-01-05 15:20:00,38.98,38.99,38.97,38.99,15900.0,26.7213,26.7281,26.7144,26.7281,15900.0
2011-01-05 15:25:00,38.99,39.01,38.99,39.0,46500.0,26.7281,26.7418,26.7281,26.735,46500.0
2011-01-05 15:30:00,39.0,39.01,38.97,38.98,70200.0,26.735,26.7418,26.7144,26.7213,70200.0
2011-01-05 15:35:00,38.98,39.0,38.97,38.99,24200.0,26.7213,26.735,26.7144,26.7281,24200.0
2011-01-05 15:40:00,38.99,39.0,38.9,38.9,68000.0,26.7281,26.735,26.6664,26.6664,68000.0
2011-01-05 15:45:00,38.91,38.91,38.87,38.9,108400.0,26.6733,26.6733,26.6459,26.6664,108400.0
2011-01-05 15:50:00,38.89,38.92,38.85,38.9,155100.0,26.6596,26.6802,26.6322,26.6664,155100.0
2011-01-05 15:55:00,38.89,38.92,38.85,38.9,208100.0,26.6596,26.6802,26.6322,26.6664,208100.0
2011-01-06 09:30:00,38.95,39.01,38.88,38.98,30000.0,26.7007,26.7418,26.6527,26.7213,30000.0
2011-01-06 09:35:00,38.97,39.09,38.97,39.08,25800.0,26.7144,26.7967,26.7144,26.7898,25800.0
2011-01-06 09:40:00,39.07,39.12,38.99,39.0,23500.0,26.783,26.8173,26.7281,26.735,23500.0
2011-01-06 09:45:00,39.0,39.04,38.96,38.97,13300.0,26.735,26.7624,26.7076,26.7144,13300.0
2011-01-06 09:50:00,39.0,39.02,38.99,39.01,9400.0,26.735,26.7487,26.7281,26.7418,9400.0
2011-01-06 09:55:00,39.01,39.03,38.99,39.0,16800.0,26.7418,26.7556,26.7281,26.735,16800.0
2011-01-06 10:00:00,39.01,39.14,39.01,39.13,77000.0,26.7418,26.831,26.7418,26.8241,77000.0
2011-01-06 10:05:00,39.12,39.21,39.11,39.16,51400.0,26.8173,26.879,26.8104,26.8447,51400.0
2011-01-06 10:10:00,39.17,39.19,39.15,39.15,24900.0,26.8515,26.8652,26.8378,26.8378,24900.0
2011-01-06 10:15:00,39.15,39.19,39.12,39.17,33200.0,26.8378,26.8652,26.8173,26.8515,33200.0
2011-01-06 10:20:00,39.17,39.19,39.16,39.19,17400.0,26.8515,26.8652,26.8447,26.8652,17400.0
2011-01-06 10:25:00,39.18,39.23,39.14,39.15,44700.0,26.8584,26.8927,26.831,26.8378,44700.0
2011-01-06 10:30:00,39.15,39.15,39.06,39.15,12700.0,26.8378,26.8378,26.7761,26.8378,12700.0
2011-01-06 10:35:00,39.15,39.17,39.08,39.09,34600.0,26.8378,26.8515,26.7898,26.7967,34600.0
2011-01-06 10:40:00,39.09,39.13,39.07,39.11,23700.0,26.7967,26.8241,26.783,26.8104,23700.0
2011-01-06 10:45:00,39.11,39.14,39.08,39.11,46600.0,26.8104,26.831,26.7898,26.8104,46600.0
2011-01-06 10:50:00,39.11,39.15,39.08,39.11,25800.0,26.8104,26.8378,26.7898,26.8104,25800.0
2011-01-06 10:55:00,39.11,39.12,39.04,39.11,39100.0,26.8104,26.8173,26.7624,26.8104,39100.0
2011-01-06 11:00:00,39.11,39.12,39.04,39.06,50300.0,26.8104,26.8173,26.7624,26.7761,50300.0
2011-01-06 11:05:00,39.06,39.11,39.04,39.06,38300.0,26.7761,26.8104,26.7624,26.7761,38300.0
2011-01-06 11:10:00,39.07,39.12,39.05,39.06,37800.0,26.783,26.8173,26.7693,26.7761,37800.0
2011-01-06 11:15:00,39.07,39.1,39.0,39.05,27900.0,26.783,26.8035,26.735,26.7693,27900.0
2011-01-06 11:20:00,39.05,39.09,39.04,39.08,26800.0,26.7693,26.7967,26.7624,26.7898,26800.0
2011-01-06 11:25:00,39.08,39.17,39.08,39.15,22800.0,26.7898,26.8515,26.7898,26.8378,22800.0
2011-01-06 11:30:00,39.15,39.19,39.11,39.12,20500.0,26.8378,26.8652,26.8104,26.8173,20500.0
2011-01-06 11:35:00,39.12,39.18,39.09,39.16,19000.0,26.8173,26.8584,26.7967,26.8447,19000.0
2011-01-06 11:40:00,39.14,39.19,39.12,39.19,13000.0,26.831,26.8652,26.8173,26.8652,13000.0
2011-01-06 11:45:00,39.19,39.2,39.17,39.2,7900.0,26.8652,26.8721,26.8515,26.8721,7900.0
2011-01-06 11:50:00,39.2,39.2,39.15,39.18,11100.0,26.8721,26.8721,26.8378,26.8584,11100.0
2011-01-06 11:55:00,39.19,39.19,39.15,39.16,5600.0,26.8652,26.8652,26.8378,26.8447,5600.0
2011-01-06 12:00:00,39.16,39.17,39.09,39.1,14400.0,26.8447,26.8515,26.7967,26.8035,14400.0
2011-01-06 12:05:00,39.09,39.09,39.03,39.04,9000.0,26.7967,26.7967,26.7556,26.7624,9000.0
2011-01-06 12:10:00,39.04,39.08,39.04,39.07,7400.0,26.7624,26.7898,26.7624,26.783,7400.0
2011-01-06 12:15:00,39.08,39.09,39.05,39.05,9100.0,26.7898,26.7967,26.7693,26.7693,9100.0
2011-01-06 12:20:00,39.06,39.06,39.01,39.02,13700.0,26.7761,26.7761,26.7418,26.7487,13700.0
2011-01-06 12:25:00,39.02,39.03,38.99,39.0,11000.0,26.7487,26.7556,26.7281,26.735,11000.0
2011-01-06 12:30:00,39.0,39.01,38.99,39.0,5200.0,26.735,26.7418,26.7281,26.735,5200.0
2011-01-06 12:35:00,38.99,39.04,38.99,39.03,10500.0,26.7281,26.7624,26.7281,26.7556,10500.0
2011-01-06 12:40:00,39.03,39.1,39.03,39.08,6400.0,26.7556,26.8035,26.7556,26.7898,6400.0
2011-01-06 12:45:00,39.1,39.13,39.08,39.08,7600.0,26.8035,26.8241,26.7898,26.7898,7600.0
2011-01-06 12:50:00,39.08,39.1,39.08,39.1,8600.0,26.7898,26.8035,26.7898,26.8035,8600.0
2011-01-06 12:55:00,39.1,39.1,39.07,39.07,10500.0,26.8035,26.8035,26.783,26.783,10500.0
2011-01-06 13:00:00,39.07,39.08,39.02,39.02,18000.0,26.783,26.7898,26.7487,26.7487,18000.0
2011-01-06 13:05:00,39.03,39.09,39.03,39.09,10300.0,26.7556,26.7967,26.7556,26.7967,10300.0
2011-01-06 13:10:00,39.09,39.13,39.08,39.12,8400.0,26.7967,26.8241,26.7898,26.8173,8400.0
2011-01-06 13:15:00,39.13,39.16,39.12,39.16,10200.0,26.8241,26.8447,26.8173,26.8447,10200.0
2011-01-06 13:20:00,39.16,39.21,39.15,39.18,21600.0,26.8447,26.879,26.8378,26.8584,21600.0
2011-01-06 13:25:00,39.18,39.18,39.15,39.15,5400.0,26.8584,26.8584,26.8378,26.8378,5400.0
2011-01-06 13:30:00,39.16,39.18,39.14,39.14,18300.0,26.8447,26.8584,26.831,26.831,18300.0
2011-01-06 13:35:00,39.14,39.2,39.13,39.19,21600.0,26.831,26.8721,26.8241,26.8652,21600.0
2011-01-06 13:40:00,39.2,39.23,39.2,39.22,6200.0,26.8721,26.8927,26.8721,26.8858,6200.0
2011-01-06 13:45:00,39.23,39.24,39.2,39.22,5700.0,26.8927,26.8995,26.8721,26.8858,5700.0
2011-01-06 13:50:00,39.22,39.26,39.22,39.26,6400.0,26.8858,26.9132,26.8858,26.9132,6400.0
2011-01-06 13:55:00,39.26,39.3,39.25,39.3,19000.0,26.9132,26.9406,26.9064,26.9406,19000.0
2011-01-06 14:00:00,39.3,39.34,39.28,39.28,10700.0,26.9406,26.9681,26.9269,26.9269,10700.0
2011-01-06 14:05:00,39.28,39.3,39.24,39.24,7400.0,26.9269,26.9406,26.8995,26.8995,7400.0
2011-01-06 14:10:00,39.24,39.25,39.18,39.18,15000.0,26.8995,26.9064,26.8584,26.8584,15000.0
2011-01-06 14:15:00,39.17,39.18,39.13,39.16,20700.0,26.8515,26.8584,26.8241,26.8447,20700.0
2011-01-06 14:20:00,39.15,39.16,39.11,39.11,15000.0,26.8378,26.8447,26.8104,26.8104,15000.0
2011-01-06 14:25:00,39.11,39.12,39.11,39.11,9200.0,26.8104,26.8173,26.8104,26.8104,9200.0
2011-01-06 14:30:00,39.11,39.12,39.11,39.11,4700.0,26.8104,26.8173,26.8104,26.8104,4700.0
2011-01-06 14:35:00,39.11,39.15,39.11,39.15,11200.0,26.8104,26.8378,26.8104,26.8378,11200.0
2011-01-06 14:40:00,39.16,39.17,39.12,39.17,36000.0,26.8447,26.8515,26.8173,26.8515,36000.0
2011-01-06 14:45:00,39.16,39.17,39.14,39.17,28800.0,26.8447,26.8515,26.831,26.8515,28800.0
2011-01-06 14:50:00,39.17,39.18,39.14,39.18,28200.0,26.8515,26.8584,26.831,26.8584,28200.0
2011-01-06 14:55:00,39.18,39.23,39.17,39.21,38100.0,26.8584,26.8927,26.8515,26.879,38100.0
2011-01-06 15:00:00,39.21,39.21,39.2,39.21,8800.0,26.879,26.879,26.8721,26.879,8800.0
2011-01-06 15:05:00,39.21,39.27,39.2,39.22,22700.0,26.879,26.9201,26.8721,26.8858,22700.0
2011-01-06 15:10:00,39.22,39.25,39.21,39.25,10100.0,26.8858,26.9064,26.879,26.9064,10100.0
2011-01-06 15:15:00,39.25,39.27,39.17,39.2,32300.0,26.9064,26.9201,26.8515,26.8721,32300.0
2011-01-06 15:20:00,39.2,39.23,39.18,39.18,19100.0,26.8721,26.8927,26.8584,26.8584,19100.0
2011-01-06 15:25:00,39.19,39.22,39.16,39.2,32400.0,26.8652,26.8858,26.8447,26.8721,32400.0
2011-01-06 15:30:00,39.21,39.21,39.18,39.18,21900.0,26.879,26.879,26.8584,26.8584,21900.0
2011-01-06 15:35:00,39.18,39.27,39.17,39.26,34100.0,26.8584,26.9201,26.8515,26.9132,34100.0
2011-01-06 15:40:00,39.26,39.33,39.26,39.29,70000.0,26.9132,26.9612,26.9132,26.9338,70000.0
2011-01-06 15:45:00,39.29,39.34,39.28,39.34,60200.0,26.9338,26.9681,26.9269,26.9681,60200.0
2011-01-06 15:50:00,39.34,39.4,39.33,39.38,149200.0,26.9681,27.0092,26.9612,26.9955,149200.0
2011-01-06 15:55:00,39.39,39.41,39.34,39.35,176600.0,27.0023,27.0161,26.9681,26.9749,176600.0
2011-01-07 09:30:00,39.4,39.41,39.26,39.35,55800.0,27.0092,27.0161,26.9132,26.9749,55800.0
2011-01-07 09:35:00,39.35,39.4,39.24,39.29,37900.0,26.9749,27.0092,26.8995,26.9338,37900.0
2011-01-07 09:40:00,39.28,39.47,39.24,39.47,24900.0,26.9269,27.0572,26.8995,27.0572,24900.0
2011-01-07 09:45:00,39.47,39.51,39.38,39.4,74500.0,27.0572,27.0846,26.9955,27.0092,74500.0
2011-01-07 09:50:00,39.4,39.4,39.29,39.3,28500.0,27.0092,27.0092,26.9338,26.9406,28500.0
2011-01-07 09:55:00,39.3,39.36,39.29,39.31,18800.0,26.9406,26.9818,26.9338,26.9475,18800.0
2011-01-07 10:00:00,39.31,39.36,39.27,39.3,24500.0,26.9475,26.9818,26.9201,26.9406,24500.0
2011-01-07 10:05:00,39.3,39.4,39.29,39.36,38700.0,26.9406,27.0092,26.9338,26.9818,38700.0
2011-01-07 10:10:00,39.35,39.46,39.35,39.44,39200.0,26.9749,27.0503,26.9749,27.0366,39200.0
2011-01-07 10:15:00,39.44,39.53,39.44,39.53,69800.0,27.0366,27.0983,27.0366,27.0983,69800.0
2011-01-07 10:20:00,39.51,39.53,39.41,39.49,121500.0,27.0846,27.0983,27.0161,27.0709,121500.0
2011-01-07 10:25:00,39.49,39.49,39.33,39.36,16000.0,27.0709,27.0709,26.9612,26.9818,16000.0
2011-01-07 10:30:00,39.37,39.42,39.33,39.41,56300.0,26.9886,27.0229,26.9612,27.0161,56300.0
2011-01-07 10:35:00,39.41,39.41,39.34,39.38,17700.0,27.0161,27.0161,26.9681,26.9955,17700.0
2011-01-07 10:40:00,39.37,39.37,39.29,39.31,12600.0,26.9886,26.9886,26.9338,26.9475,12600.0
2011-01-07 10:45:00,39.32,39.36,39.26,39.36,18400.0,26.9544,26.9818,26.9132,26.9818,18400.0
2011-01-07 10:50:00,39.35,39.36,39.25,39.31,25500.0,26.9749,26.9818,26.9064,26.9475,25500.0
2011-01-07 10:55:00,39.31,39.34,39.3,39.33,20400.0,26.9475,26.9681,26.9406,26.9612,20400.0
2011-01-07 11:00:00,39.33,39.36,39.28,39.32,19900.0,26.9612,26.9818,26.9269,26.9544,19900.0
2011-01-07 11:05:00,39.32,39.32,39.28,39.31,14800.0,26.9544,26.9544,26.9269,26.9475,14800.0
2011-01-07 11:10:00,39.3,39.32,39.27,39.29,21300.0,26.9406,26.9544,26.9201,26.9338,21300.0
2011-01-07 11:15:00,39.28,39.37,39.27,39.36,14000.0,26.9269,26.9886,26.9201,26.9818,14000.0
2011-01-07 11:20:00,39.35,39.35,39.26,39.31,14500.0,26.9749,26.9749,26.9132,26.9475,14500.0
2011-01-07 11:25:00,39.3,39.33,39.28,39.3,18500.0,26.9406,26.9612,26.9269,26.9406,18500.0
2011-01-07 11:30:00,39.3,39.3,39.23,39.23,16100.0,26.9406,26.9406,26.8927,26.8927,16100.0
2011-01-07 11:35:00,39.23,39.23,39.18,39.21,15300.0,26.8927,26.8927,26.8584,26.879,15300.0
2011-01-07 11:40:00,39.19,39.22,39.17,39.21,12500.0,26.8652,26.8858,26.8515,26.879,12500.0
2011-01-07 11:45:00,39.21,39.23,39.14,39.15,24300.0,26.879,26.8927,26.831,26.8378,24300.0
2011-01-07 11:50:00,39.15,39.15,39.09,39.12,31000.0,26.8378,26.8378,26.7967,26.8173,31000.0
2011-01-07 11:55:00,39.12,39.17,39.11,39.17,22500.0,26.8173,26.8515,26.8104,26.8515,22500.0
2011-01-07 12:00:00,39.17,39.17,39.14,39.15,11000.0,26.8515,26.8515,26.831,26.8378,11000.0
2011-01-07 12:05:00,39.14,39.17,39.13,39.16,11300.0,26.831,26.8515,26.8241,26.8447,11300.0
2011-01-07 12:10:00,39.15,39.18,39.15,39.15,4500.0,26.8378,26.8584,26.8378,26.8378,4500.0
2011-01-07 12:15:00,39.15,39.21,39.14,39.19,13500.0,26.8378,26.879,26.831,26.8652,13500.0
2011-01-07 12:20:00,39.18,39.18,39.14,39.15,19000.0,26.8584,26.8584,26.831,26.8378,19000.0
2011-01-07 12:25:00,39.15,39.15,39.09,39.09,26400.0,26.8378,26.8378,26.7967,26.7967,26400.0
2011-01-07 12:30:00,39.09,39.1,39.04,39.07,35200.0,26.7967,26.8035,26.7624,26.783,35200.0
2011-01-07 12:35:00,39.08,39.1,39.07,39.07,70600.0,26.7898,26.8035,26.783,26.783,70600.0
2011-01-07 12:40:00,39.07,39.08,39.02,39.04,36300.0,26.783,26.7898,26.7487,26.7624,36300.0
2011-01-07 12:45:00,39.04,39.04,38.98,38.98,19100.0,26.7624,26.7624,26.7213,26.7213,19100.0
2011-01-07 12:50:00,38.98,38.98,38.89,38.96,21100.0,26.7213,26.7213,26.6596,26.7076,21100.0
2011-01-07 12:55:00,38.96,39.0,38.96,39.0,13500.0,26.7076,26.735,26.7076,26.735,13500.0
2011-01-07 13:00:00,39.0,39.0,38.96,38.96,13100.0,26.735,26.735,26.7076,26.7076,13100.0
2011-01-07 13:05:00,38.96,38.98,38.95,38.95,12600.0,26.7076,26.7213,26.7007,26.7007,12600.0
2011-01-07 13:10:00,38.95,38.95,38.92,38.92,18000.0,26.7007,26.7007,26.6802,26.6802,18000.0
2011-01-07 13:15:00,38.92,38.97,38.89,38.96,19800.0,26.6802,26.7144,26.6596,26.7076,19800.0
2011-01-07 13:20:00,38.96,38.96,38.93,38.94,11000.0,26.7076,26.7076,26.687,26.6939,11000.0
2011-01-07 13:25:00,38.94,38.94,38.89,38.92,14100.0,26.6939,26.6939,26.6596,26.6802,14100.0
2011-01-07 13:30:00,38.92,38.92,38.89,38.9,33700.0,26.6802,26.6802,26.6596,26.6664,33700.0
2011-01-07 13:35:00,38.9,38.9,38.85,38.88,27700.0,26.6664,26.6664,26.6322,26.6527,27700.0
2011-01-07 13:40:00,38.88,38.89,38.85,38.88,11000.0,26.6527,26.6596,26.6322,26.6527,11000.0
2011-01-07 13:45:00,38.89,38.91,38.87,38.89,44800.0,26.6596,26.6733,26.6459,26.6596,44800.0
2011-01-07 13:50:00,38.89,38.89,38.85,38.88,15700.0,26.6596,26.6596,26.6322,26.6527,15700.0
2011-01-07 13:55:00,38.88,38.89,38.87,38.88,31000.0,26.6527,26.6596,26.6459,26.6527,31000.0
2011-01-07 14:00:00,38.88,38.91,38.88,38.9,27900.0,26.6527,26.6733,26.6527,26.6664,27900.0
2011-01-07 14:05:00,38.89,38.9,38.87,38.88,29600.0,26.6596,26.6664,26.6459,26.6527,29600.0
2011-01-07 14:10:00,38.88,38.9,38.88,38.9,30600.0,26.6527,26.6664,26.6527,26.6664,30600.0
2011-01-07 14:15:00,38.9,38.94,38.89,38.93,73200.0,26.6664,26.6939,26.6596,26.687,73200.0
2011-01-07 14:20:00,38.94,38.98,38.92,38.94,29000.0,26.6939,26.7213,26.6802,26.6939,29000.0
2011-01-07 14:25:00,38.94,38.97,38.94,38.97,13600.0,26.6939,26.7144,26.6939,26.7144,13600.0
2011-01-07 14:30:00,38.97,38.99,38.95,38.99,25700.0,26.7144,26.7281,26.7007,26.7281,25700.0
2011-01-07 14:35:00,38.98,39.06,38.97,39.03,24900.0,26.7213,26.7761,26.7144,26.7556,24900.0
2011-01-07 14:40:00,39.04,39.06,39.0,39.06,14000.0,26.7624,26.7761,26.735,26.7761,14000.0
2011-01-07 14:45:00,39.07,39.09,39.05,39.09,23400.0,26.783,26.7967,26.7693,26.7967,23400.0
2011-01-07 14:50:00,39.08,39.11,39.08,39.08,47600.0,26.7898,26.8104,26.7898,26.7898,47600.0
2011-01-07 14:55:00,39.08,39.14,39.08,39.1,84800.0,26.7898,26.831,26.7898,26.8035,84800.0
2011-01-07 15:00:00,39.09,39.12,39.07,39.07,23400.0,26.7967,26.8173,26.783,26.783,23400.0
2011-01-07 15:05:00,39.07,39.12,39.07,39.1,37500.0,26.783,26.8173,26.783,26.8035,37500.0
2011-01-07 15:10:00,39.1,39.1,39.02,39.06,25600.0,26.8035,26.8035,26.7487,26.7761,25600.0
2011-01-07 15:15:00,39.05,39.13,39.04,39.09,38100.0,26.7693,26.8241,26.7624,26.7967,38100.0
2011-01-07 15:20:00,39.09,39.1,39.07,39.1,21100.0,26.7967,26.8035,26.783,26.8035,21100.0
2011-01-07 15:25:00,39.11,39.11,39.03,39.03,31900.0,26.8104,26.8104,26.7556,26.7556,31900.0
2011-01-07 15:30:00,39.03,39.08,39.02,39.08,40400.0,26.7556,26.7898,26.7487,26.7898,40400.0
2011-01-07 15:35:00,39.08,39.13,39.07,39.12,67400.0,26.7898,26.8241,26.783,26.8173,67400.0
2011-01-07 15:40:00,39.12,39.12,39.05,39.1,95500.0,26.8173,26.8173,26.7693,26.8035,95500.0
2011-01-07 15:45:00,39.1,39.12,39.01,39.01,185900.0,26.8035,26.8173,26.7418,26.7418,185900.0
2011-01-07 15:50:00,39.02,39.08,38.91,38.94,376600.0,26.7487,26.7898,26.6733,26.6939,376600.0
2011-01-07 15:55:00,38.94,38.98,38.75,38.8,745300.0,26.6939,26.7213,26.5636,26.5979,745300.0
2011-01-10 09:30:00,38.72,38.72,38.51,38.68,33000.0,26.543,26.543,26.3991,26.5156,33000.0
2011-01-10 09:35:00,38.67,38.81,38.67,38.79,22300.0,26.5088,26.6047,26.5088,26.591,22300.0
2011-01-10 09:40:00,38.79,38.92,38.78,38.85,41500.0,26.591,26.6802,26.5842,26.6322,41500.0
2011-01-10 09:45:00,38.85,38.97,38.82,38.83,19000.0,26.6322,26.7144,26.6116,26.6185,19000.0
2011-01-10 09:50:00,38.83,38.9,38.78,38.86,29600.0,26.6185,26.6664,26.5842,26.639,29600.0
2011-01-10 09:55:00,38.86,38.86,38.68,38.73,88000.0,26.639,26.639,26.5156,26.5499,88000.0
2011-01-10 10:00:00,38.72,38.73,38.67,38.69,42900.0,26.543,26.5499,26.5088,26.5225,42900.0
2011-01-10 10:05:00,38.69,38.74,38.68,38.7,45100.0,26.5225,26.5568,26.5156,26.5293,45100.0
2011-01-10 10:10:00,38.7,38.86,38.7,38.8,39000.0,26.5293,26.639,26.5293,26.5979,39000.0
2011-01-10 10:15:00,38.8,38.9,38.8,38.88,39600.0,26.5979,26.6664,26.5979,26.6527,39600.0
2011-01-10 10:20:00,38.89,38.91,38.82,38.91,21000.0,26.6596,26.6733,26.6116,26.6733,21000.0
2011-01-10 10:25:00,38.91,38.95,38.88,38.88,25100.0,26.6733,26.7007,26.6527,26.6527,25100.0
2011-01-10 10:30:00,38.89,38.99,38.89,38.97,30200.0,26.6596,26.7281,26.6596,26.7144,30200.0
2011-01-10 10:35:00,38.96,38.97,38.93,38.95,19900.0,26.7076,26.7144,26.687,26.7007,19900.0
2011-01-10 10:40:00,38.94,39.0,38.94,38.99,34900.0,26.6939,26.735,26.6939,26.7281,34900.0
2011-01-10 10:45:00,38.98,39.03,38.98,39.03,25500.0,26.7213,26.7556,26.7213,26.7556,25500.0
2011-01-10 10:50:00,39.03,39.04,38.95,38.97,32800.0,26.7556,26.7624,26.7007,26.7144,32800.0
2011-01-10 10:55:00,38.96,38.98,38.93,38.97,39700.0,26.7076,26.7213,26.687,26.7144,39700.0
2011-01-10 11:00:00,38.97,38.99,38.93,38.93,17900.0,26.7144,26.7281,26.687,26.687,17900.0
2011-01-10 11:05:00,38.93,38.97,38.91,38.94,17900.0,26.687,26.7144,26.6733,26.6939,17900.0
2011-01-10 11:10:00,38.94,38.98,38.92,38.96,22800.0,26.6939,26.7213,26.6802,26.7076,22800.0
2011-01-10 11:15:00,38.96,39.01,38.96,39.0,40800.0,26.7076,26.7418,26.7076,26.735,40800.0
2011-01-10 11:20:00,39.0,39.01,38.99,39.01,17500.0,26.735,26.7418,26.7281,26.7418,17500.0
2011-01-10 11:25:00,39.01,39.07,38.99,39.03,28000.0,26.7418,26.783,26.7281,26.7556,28000.0
2011-01-10 11:30:00,39.03,39.05,39.01,39.02,19600.0,26.7556,26.7693,26.7418,26.7487,19600.0
2011-01-10 11:35:00,39.03,39.05,39.02,39.03,12700.0,26.7556,26.7693,26.7487,26.7556,12700.0
2011-01-10 11:40:00,39.02,39.07,39.01,39.02,16500.0,26.7487,26.783,26.7418,26.7487,16500.0
2011-01-10 11:45:00,39.03,39.05,39.01,39.03,10600.0,26.7556,26.7693,26.7418,26.7556,10600.0
2011-01-10 11:50:00,39.03,39.06,39.01,39.06,14800.0,26.7556,26.7761,26.7418,26.7761,14800.0
2011-01-10 11:55:00,39.06,39.08,39.03,39.08,13700.0,26.7761,26.7898,26.7556,26.7898,13700.0
2011-01-10 12:00:00,39.08,39.13,39.08,39.11,13300.0,26.7898,26.8241,26.7898,26.8104,13300.0
2011-01-10 12:05:00,39.11,39.11,39.07,39.08,11400.0,26.8104,26.8104,26.783,26.7898,11400.0
2011-01-10 12:10:00,39.07,39.08,39.04,39.06,15400.0,26.783,26.7898,26.7624,26.7761,15400.0
2011-01-10 12:15:00,39.06,39.09,39.03,39.04,24100.0,26.7761,26.7967,26.7556,26.7624,24100.0
2011-01-10 12:20:00,39.04,39.11,39.04,39.11,14200.0,26.7624,26.8104,26.7624,26.8104,14200.0
2011-01-10 12:25:00,39.11,39.14,39.1,39.11,12300.0,26.8104,26.831,26.8035,26.8104,12300.0
2011-01-10 12:30:00,39.11,39.14,39.08,39.13,13400.0,26.8104,26.831,26.7898,26.8241,13400.0
2011-01-10 12:35:00,39.14,39.15,39.1,39.12,11900.0,26.831,26.8378,26.8035,26.8173,11900.0
2011-01-10 12:40:00,39.12,39.16,39.1,39.15,17600.0,26.8173,26.8447,26.8035,26.8378,17600.0
2011-01-10 12:45:00,39.16,39.16,39.11,39.13,19200.0,26.8447,26.8447,26.8104,26.8241,19200.0
2011-01-10 12:50:00,39.13,39.15,39.12,39.14,13900.0,26.8241,26.8378,26.8173,26.831,13900.0
2011-01-10 12:55:00,39.13,39.14,39.12,39.14,21500.0,26.8241,26.831,26.8173,26.831,21500.0
2011-01-10 13:00:00,39.14,39.15,39.12,39.15,11600.0,26.831,26.8378,26.8173,26.8378,11600.0
2011-01-10 13:05:00,39.15,39.17,39.14,39.16,10700.0,26.8378,26.8515,26.831,26.8447,10700.0
2011-01-10 13:10:00,39.16,39.17,39.12,39.14,31400.0,26.8447,26.8515,26.8173,26.831,31400.0
2011-01-10 13:15:00,39.14,39.14,39.11,39.12,39500.0,26.831,26.831,26.8104,26.8173,39500.0
2011-01-10 13:20:00,39.12,39.13,39.1,39.13,9300.0,26.8173,26.8241,26.8035,26.8241,9300.0
2011-01-10 13:25:00,39.14,39.14,39.06,39.09,50300.0,26.831,26.831,26.7761,26.7967,50300.0
2011-01-10 13:30:00,39.09,39.11,39.09,39.1,10900.0,26.7967,26.8104,26.7967,26.8035,10900.0
2011-01-10 13:35:00,39.08,39.1,39.06,39.1,22200.0,26.7898,26.8035,26.7761,26.8035,22200.0
2011-01-10 13:40:00,39.09,39.1,39.07,39.09,10100.0,26.7967,26.8035,26.783,26.7967,10100.0
2011-01-10 13:45:00,39.1,39.11,39.08,39.11,59900.0,26.8035,26.8104,26.7898,26.8104,59900.0
2011-01-10 13:50:00,39.11,39.16,39.1,39.16,25200.0,26.8104,26.8447,26.8035,26.8447,25200.0
2011-01-10 13:55:00,39.15,39.19,39.15,39.15,15600.0,26.8378,26.8652,26.8378,26.8378,15600.0
2011-01-10 14:00:00,39.15,39.16,39.1,39.12,10700.0,26.8378,26.8447,26.8035,26.8173,10700.0
2011-01-10 14:05:00,39.12,39.12,39.08,39.09,22500.0,26.8173,26.8173,26.7898,26.7967,22500.0
2011-01-10 14:10:00,39.09,39.1,39.07,39.09,13300.0,26.7967,26.8035,26.783,26.7967,13300.0
2011-01-10 14:15:00,39.09,39.11,39.02,39.04,39700.0,26.7967,26.8104,26.7487,26.7624,39700.0
2011-01-10 14:20:00,39.04,39.07,39.03,39.06,9500.0,26.7624,26.783,26.7556,26.7761,9500.0
2011-01-10 14:25:00,39.07,39.07,39.04,39.06,9100.0,26.783,26.783,26.7624,26.7761,9100.0
2011-01-10 14:30:00,39.05,39.09,39.05,39.07,8300.0,26.7693,26.7967,26.7693,26.783,8300.0
2011-01-10 14:35:00,39.06,39.07,39.02,39.03,36300.0,26.7761,26.783,26.7487,26.7556,36300.0
2011-01-10 14:40:00,39.04,39.06,39.0,39.01,61400.0,26.7624,26.7761,26.735,26.7418,61400.0
2011-01-10 14:45:00,39.01,39.06,38.99,39.04,34700.0,26.7418,26.7761,26.7281,26.7624,34700.0
2011-01-10 14:50:00,39.04,39.06,39.03,39.05,19000.0,26.7624,26.7761,26.7556,26.7693,19000.0
2011-01-10 14:55:00,39.04,39.08,39.03,39.08,18500.0,26.7624,26.7898,26.7556,26.7898,18500.0
2011-01-10 15:00:00,39.08,39.09,39.04,39.05,30000.0,26.7898,26.7967,26.7624,26.7693,30000.0
2011-01-10 15:05:00,39.05,39.13,39.04,39.11,39000.0,26.7693,26.8241,26.7624,26.8104,39000.0
2011-01-10 15:10:00,39.1,39.14,39.1,39.13,21900.0,26.8035,26.831,26.8035,26.8241,21900.0
2011-01-10 15:15:00,39.13,39.13,39.08,39.11,45800.0,26.8241,26.8241,26.7898,26.8104,45800.0
2011-01-10 15:20:00,39.1,39.15,39.1,39.13,35600.0,26.8035,26.8378,26.8035,26.8241,35600.0
2011-01-10 15:25:00,39.13,39.22,39.13,39.22,50900.0,26.8241,26.8858,26.8241,26.8858,50900.0
2011-01-10 15:30:00,39.22,39.23,39.21,39.22,37300.0,26.8858,26.8927,26.879,26.8858,37300.0
2011-01-10 15:35:00,39.22,39.25,39.21,39.24,44900.0,26.8858,26.9064,26.879,26.8995,44900.0
2011-01-10 15:40:00,39.25,39.26,39.22,39.23,56800.0,26.9064,26.9132,26.8858,26.8927,56800.0
2011-01-10 15:45:00,39.23,39.26,39.22,39.26,67400.0,26.8927,26.9132,26.8858,26.9132,67400.0
2011-01-10 15:50:00,39.26,39.28,39.24,39.26,93800.0,26.9132,26.9269,26.8995,26.9132,93800.0
2011-01-10 15:55:00,39.27,39.3,39.2,39.2,142000.0,26.9201,26.9406,26.8721,26.8721,142000.0
2011-01-11 09:30:00,39.39,39.46,39.24,39.44,30400.0,27.0023,27.0503,26.8995,27.0366,30400.0
2011-01-11 09:35:00,39.43,39.49,39.32,39.37,48100.0,27.0298,27.0709,26.9544,26.9886,48100.0
2011-01-11 09:40:00,39.36,39.45,39.34,39.4,50300.0,26.9818,27.0435,26.9681,27.0092,50300.0
2011-01-11 09:45:00,39.4,39.46,39.36,39.37,60300.0,27.0092,27.0503,26.9818,26.9886,60300.0
2011-01-11 09:50:00,39.36,39.42,39.29,39.29,52200.0,26.9818,27.0229,26.9338,26.9338,52200.0
2011-01-11 09:55:00,39.28,39.33,39.24,39.33,39900.0,26.9269,26.9612,26.8995,26.9612,39900.0
2011-01-11 10:00:00,39.3,39.34,39.27,39.32,33100.0,26.9406,26.9681,26.9201,26.9544,33100.0
2011-01-11 10:05:00,39.33,39.36,39.32,39.33,22700.0,26.9612,26.9818,26.9544,26.9612,22700.0
2011-01-11 10:10:00,39.32,39.4,39.32,39.4,50700.0,26.9544,27.0092,26.9544,27.0092,50700.0
2011-01-11 10:15:00,39.4,39.5,39.39,39.49,44200.0,27.0092,27.0777,27.0023,27.0709,44200.0
2011-01-11 10:20:00,39.5,39.64,39.48,39.56,65700.0,27.0777,27.1737,27.064,27.1189,65700.0
2011-01-11 10:25:00,39.56,39.58,39.54,39.56,14000.0,27.1189,27.1326,27.1052,27.1189,14000.0
2011-01-11 10:30:00,39.56,39.69,39.54,39.68,80800.0,27.1189,27.208,27.1052,27.2011,80800.0
2011-01-11 10:35:00,39.69,39.8,39.69,39.79,42200.0,27.208,27.2834,27.208,27.2765,42200.0
2011-01-11 10:40:00,39.8,39.86,39.77,39.77,83000.0,27.2834,27.3245,27.2628,27.2628,83000.0
2011-01-11 10:45:00,39.78,39.82,39.69,39.69,35700.0,27.2697,27.2971,27.208,27.208,35700.0
2011-01-11 10:50:00,39.68,39.75,39.66,39.74,26100.0,27.2011,27.2491,27.1874,27.2423,26100.0
2011-01-11 10:55:00,39.75,39.8,39.73,39.8,52200.0,27.2491,27.2834,27.2354,27.2834,52200.0
2011-01-11 11:00:00,39.8,39.87,39.8,39.86,51600.0,27.2834,27.3314,27.2834,27.3245,51600.0
2011-01-11 11:05:00,39.86,39.96,39.86,39.95,77600.0,27.3245,27.3931,27.3245,27.3862,77600.0
2011-01-11 11:10:00,39.95,40.04,39.94,40.03,198000.0,27.3862,27.4479,27.3794,27.4411,198000.0
2011-01-11 11:15:00,40.03,40.03,39.95,39.97,67600.0,27.4411,27.4411,27.3862,27.3999,67600.0
2011-01-11 11:20:00,39.97,40.04,39.92,40.04,62500.0,27.3999,27.4479,27.3657,27.4479,62500.0
2011-01-11 11:25:00,40.04,40.04,39.99,40.04,35300.0,27.4479,27.4479,27.4137,27.4479,35300.0
2011-01-11 11:30:00,40.04,40.05,39.99,39.99,34300.0,27.4479,27.4548,27.4137,27.4137,34300.0
2011-01-11 11:35:00,40.0,40.03,39.99,40.03,43200.0,27.4205,27.4411,27.4137,27.4411,43200.0
2011-01-11 11:40:00,40.02,40.02,40.0,40.01,10900.0,27.4342,27.4342,27.4205,27.4274,10900.0
2011-01-11 11:45:00,40.01,40.01,39.94,39.97,48800.0,27.4274,27.4274,27.3794,27.3999,48800.0
2011-01-11 11:50:00,39.97,39.97,39.93,39.94,11300.0,27.3999,27.3999,27.3725,27.3794,11300.0
2011-01-11 11:55:00,39.94,39.94,39.91,39.92,17400.0,27.3794,27.3794,27.3588,27.3657,17400.0
2011-01-11 12:00:00,39.92,39.92,39.8,39.81,32900.0,27.3657,27.3657,27.2834,27.2903,32900.0
2011-01-11 12:05:00,39.81,39.81,39.76,39.76,23200.0,27.2903,27.2903,27.256,27.256,23200.0
2011-01-11 12:10:00,39.77,39.85,39.76,39.81,32400.0,27.2628,27.3177,27.256,27.2903,32400.0
2011-01-11 12:15:00,39.81,39.82,39.78,39.78,12400.0,27.2903,27.2971,27.2697,27.2697,12400.0
2011-01-11 12:20:00,39.78,39.79,39.78,39.78,11400.0,27.2697,27.2765,27.2697,27.2697,11400.0
2011-01-11 12:25:00,39.78,39.86,39.77,39.83,42100.0,27.2697,27.3245,27.2628,27.304,42100.0
2011-01-11 12:30:00,39.84,39.87,39.81,39.87,46800.0,27.3108,27.3314,27.2903,27.3314,46800.0
2011-01-11 12:35:00,39.87,39.94,39.87,39.94,28200.0,27.3314,27.3794,27.3314,27.3794,28200.0
2011-01-11 12:40:00,39.94,40.04,39.94,40.04,70500.0,27.3794,27.4479,27.3794,27.4479,70500.0
2011-01-11 12:45:00,40.04,40.14,40.03,40.14,58300.0,27.4479,27.5165,27.4411,27.5165,58300.0
2011-01-11 12:50:00,40.14,40.25,40.13,40.24,109100.0,27.5165,27.5919,27.5096,27.585,109100.0
2011-01-11 12:55:00,40.23,40.27,40.14,40.14,58600.0,27.5782,27.6056,27.5165,27.5165,58600.0
2011-01-11 13:00:00,40.14,40.14,40.08,40.09,41400.0,27.5165,27.5165,27.4753,27.4822,41400.0
2011-01-11 13:05:00,40.09,40.1,39.99,40.05,32900.0,27.4822,27.4891,27.4137,27.4548,32900.0
2011-01-11 13:10:00,40.04,40.07,39.96,40.02,54200.0,27.4479,27.4685,27.3931,27.4342,54200.0
2011-01-11 13:15:00,40.03,40.03,39.98,40.01,21300.0,27.4411,27.4411,27.4068,27.4274,21300.0
2011-01-11 13:20:00,40.0,40.01,39.98,40.0,37500.0,27.4205,27.4274,27.4068,27.4205,37500.0
2011-01-11 13:25:00,40.0,40.01,39.97,39.97,29800.0,27.4205,27.4274,27.3999,27.3999,29800.0
2011-01-11 13:30:00,39.97,39.99,39.95,39.97,31000.0,27.3999,27.4137,27.3862,27.3999,31000.0
2011-01-11 13:35:00,39.97,39.97,39.95,39.95,21900.0,27.3999,27.3999,27.3862,27.3862,21900.0
2011-01-11 13:40:00,39.96,39.96,39.91,39.92,28300.0,27.3931,27.3931,27.3588,27.3657,28300.0
2011-01-11 13:45:00,39.92,39.96,39.89,39.89,21400.0,27.3657,27.3931,27.3451,27.3451,21400.0
2011-01-11 13:50:00,39.89,39.9,39.86,39.89,23100.0,27.3451,27.352,27.3245,27.3451,23100.0
2011-01-11 13:55:00,39.9,39.91,39.86,39.87,36400.0,27.352,27.3588,27.3245,27.3314,36400.0
2011-01-11 14:00:00,39.86,39.87,39.79,39.85,38700.0,27.3245,27.3314,27.2765,27.3177,38700.0
2011-01-11 14:05:00,39.85,39.88,39.82,39.87,36400.0,27.3177,27.3382,27.2971,27.3314,36400.0
2011-01-11 14:10:00,39.87,39.91,39.86,39.91,32000.0,27.3314,27.3588,27.3245,27.3588,32000.0
2011-01-11 14:15:00,39.92,39.94,39.9,39.94,44100.0,27.3657,27.3794,27.352,27.3794,44100.0
2011-01-11 14:20:00,39.94,39.97,39.93,39.95,32600.0,27.3794,27.3999,27.3725,27.3862,32600.0
2011-01-11 14:25:00,39.96,40.03,39.94,40.01,49000.0,27.3931,27.4411,27.3794,27.4274,49000.0
2011-01-11 14:30:00,40.01,40.04,39.98,40.0,68100.0,27.4274,27.4479,27.4068,27.4205,68100.0
2011-01-11 14:35:00,40.0,40.01,39.92,39.92,31600.0,27.4205,27.4274,27.3657,27.3657,31600.0
2011-01-11 14:40:00,39.92,39.97,39.9,39.92,47200.0,27.3657,27.3999,27.352,27.3657,47200.0
2011-01-11 14:45:00,39.92,39.92,39.88,39.88,14600.0,27.3657,27.3657,27.3382,27.3382,14600.0
2011-01-11 14:50:00,39.89,39.92,39.87,39.88,40000.0,27.3451,27.3657,27.3314,27.3382,40000.0
2011-01-11 14:55:00,39.88,39.92,39.87,39.9,53400.0,27.3382,27.3657,27.3314,27.352,53400.0
2011-01-11 15:00:00,39.9,39.92,39.87,39.9,60900.0,27.352,27.3657,27.3314,27.352,60900.0
2011-01-11 15:05:00,39.89,39.92,39.88,39.91,29100.0,27.3451,27.3657,27.3382,27.3588,29100.0
2011-01-11 15:10:00,39.92,39.92,39.91,39.92,23000.0,27.3657,27.3657,27.3588,27.3657,23000.0
2011-01-11 15:15:00,39.92,39.92,39.91,39.91,35300.0,27.3657,27.3657,27.3588,27.3588,35300.0
2011-01-11 15:20:00,39.91,39.92,39.89,39.9,41700.0,27.3588,27.3657,27.3451,27.352,41700.0
2011-01-11 15:25:00,39.91,39.93,39.9,39.93,36200.0,27.3588,27.3725,27.352,27.3725,36200.0
2011-01-11 15:30:00,39.92,39.96,39.9,39.94,120500.0,27.3657,27.3931,27.352,27.3794,120500.0
2011-01-11 15:35:00,39.94,39.98,39.94,39.94,48700.0,27.3794,27.4068,27.3794,27.3794,48700.0
2011-01-11 15:40:00,39.94,39.97,39.94,39.97,61300.0,27.3794,27.3999,27.3794,27.3999,61300.0
2011-01-11 15:45:00,39.97,39.99,39.94,39.97,81500.0,27.3999,27.4137,27.3794,27.3999,81500.0
2011-01-11 15:50:00,39.96,39.98,39.93,39.94,93700.0,27.3931,27.4068,27.3725,27.3794,93700.0
2011-01-11 15:55:00,39.93,39.94,39.9,39.91,152900.0,27.3725,27.3794,27.352,27.3588,152900.0
2011-01-12 09:30:00,40.13,40.29,40.04,40.07,71900.0,27.5096,27.6193,27.4479,27.4685,71900.0
2011-01-12 09:35:00,40.09,40.11,39.97,39.98,36500.0,27.4822,27.4959,27.3999,27.4068,36500.0
2011-01-12 09:40:00,39.98,40.11,39.95,39.96,45200.0,27.4068,27.4959,27.3862,27.3931,45200.0
2011-01-12 09:45:00,39.93,40.01,39.91,39.93,16400.0,27.3725,27.4274,27.3588,27.3725,16400.0
2011-01-12 09:50:00,39.92,39.93,39.85,39.87,18000.0,27.3657,27.3725,27.3177,27.3314,18000.0
2011-01-12 09:55:00,39.87,39.96,39.85,39.86,29900.0,27.3314,27.3931,27.3177,27.3245,29900.0
2011-01-12 10:00:00,39.86,39.99,39.84,39.97,42900.0,27.3245,27.4137,27.3108,27.3999,42900.0
2011-01-12 10:05:00,39.97,39.98,39.91,39.94,39800.0,27.3999,27.4068,27.3588,27.3794,39800.0
2011-01-12 10:10:00,39.94,40.0,39.92,39.92,29800.0,27.3794,27.4205,27.3657,27.3657,29800.0
2011-01-12 10:15:00,39.93,40.01,39.91,40.01,33500.0,27.3725,27.4274,27.3588,27.4274,33500.0
2011-01-12 10:20:00,40.0,40.01,39.94,40.01,23700.0,27.4205,27.4274,27.3794,27.4274,23700.0
2011-01-12 10:25:00,40.01,40.01,39.99,40.0,15600.0,27.4274,27.4274,27.4137,27.4205,15600.0
2011-01-12 10:30:00,40.0,40.03,39.99,40.0,47000.0,27.4205,27.4411,27.4137,27.4205,47000.0
2011-01-12 10:35:00,40.01,40.03,39.99,40.03,34000.0,27.4274,27.4411,27.4137,27.4411,34000.0
2011-01-12 10:40:00,40.03,40.06,39.98,40.06,42500.0,27.4411,27.4616,27.4068,27.4616,42500.0
2011-01-12 10:45:00,40.07,40.08,40.03,40.04,20200.0,27.4685,27.4753,27.4411,27.4479,20200.0
2011-01-12 10:50:00,40.05,40.08,40.04,40.08,15700.0,27.4548,27.4753,27.4479,27.4753,15700.0
2011-01-12 10:55:00,40.09,40.18,40.08,40.17,28400.0,27.4822,27.5439,27.4753,27.537,28400.0
2011-01-12 11:00:00,40.17,40.2,40.15,40.16,41900.0,27.537,27.5576,27.5233,27.5302,41900.0
2011-01-12 11:05:00,40.16,40.21,40.15,40.17,39800.0,27.5302,27.5645,27.5233,27.537,39800.0
2011-01-12 11:10:00,40.18,40.21,40.17,40.21,23000.0,27.5439,27.5645,27.537,27.5645,23000.0
2011-01-12 11:15:00,40.21,40.22,40.17,40.17,12000.0,27.5645,27.5713,27.537,27.537,12000.0
2011-01-12 11:20:00,40.17,40.17,40.15,40.16,8700.0,27.537,27.537,27.5233,27.5302,8700.0
2011-01-12 11:25:00,40.16,40.17,40.14,40.16,12900.0,27.5302,27.537,27.5165,27.5302,12900.0
2011-01-12 11:30:00,40.16,40.16,40.11,40.12,13500.0,27.5302,27.5302,27.4959,27.5028,13500.0
2011-01-12 11:35:00,40.11,40.12,40.1,40.12,11600.0,27.4959,27.5028,27.4891,27.5028,11600.0
2011-01-12 11:40:00,40.12,40.12,40.08,40.08,12700.0,27.5028,27.5028,27.4753,27.4753,12700.0
2011-01-12 11:45:00,40.08,40.08,40.07,40.08,7600.0,27.4753,27.4753,27.4685,27.4753,7600.0
2011-01-12 11:50:00,40.08,40.08,40.07,40.08,14400.0,27.4753,27.4753,27.4685,27.4753,14400.0
2011-01-12 11:55:00,40.08,40.08,40.05,40.06,13600.0,27.4753,27.4753,27.4548,27.4616,13600.0
2011-01-12 12:00:00,40.06,40.06,40.05,40.06,9100.0,27.4616,27.4616,27.4548,27.4616,9100.0
2011-01-12 12:05:00,40.06,40.06,40.05,40.05,6000.0,27.4616,27.4616,27.4548,27.4548,6000.0
2011-01-12 12:10:00,40.06,40.06,40.05,40.06,15200.0,27.4616,27.4616,27.4548,27.4616,15200.0
2011-01-12 12:15:00,40.06,40.11,40.05,40.08,47300.0,27.4616,27.4959,27.4548,27.4753,47300.0
2011-01-12 12:20:00,40.08,40.12,40.07,40.12,22800.0,27.4753,27.5028,27.4685,27.5028,22800.0
2011-01-12 12:25:00,40.12,40.16,40.1,40.16,16600.0,27.5028,27.5302,27.4891,27.5302,16600.0
2011-01-12 12:30:00,40.15,40.19,40.13,40.19,52200.0,27.5233,27.5508,27.5096,27.5508,52200.0
2011-01-12 12:35:00,40.19,40.22,40.17,40.2,24900.0,27.5508,27.5713,27.537,27.5576,24900.0
2011-01-12 12:40:00,40.2,40.21,40.18,40.2,18700.0,27.5576,27.5645,27.5439,27.5576,18700.0
2011-01-12 12:45:00,40.21,40.27,40.17,40.27,60300.0,27.5645,27.6056,27.537,27.6056,60300.0
2011-01-12 12:50:00,40.27,40.28,40.24,40.25,16900.0,27.6056,27.6124,27.585,27.5919,16900.0
2011-01-12 12:55:00,40.25,40.25,40.24,40.25,19400.0,27.5919,27.5919,27.585,27.5919,19400.0
2011-01-12 13:00:00,40.24,40.28,40.24,40.27,26800.0,27.585,27.6124,27.585,27.6056,26800.0
2011-01-12 13:05:00,40.27,40.28,40.24,40.25,18000.0,27.6056,27.6124,27.585,27.5919,18000.0
2011-01-12 13:10:00,40.25,40.27,40.24,40.25,26400.0,27.5919,27.6056,27.585,27.5919,26400.0
2011-01-12 13:15:00,40.25,40.26,40.23,40.24,13000.0,27.5919,27.5987,27.5782,27.585,13000.0
2011-01-12 13:20:00,40.24,40.26,40.21,40.26,28300.0,27.585,27.5987,27.5645,27.5987,28300.0
2011-01-12 13:25:00,40.26,40.26,40.24,40.25,34600.0,27.5987,27.5987,27.585,27.5919,34600.0
2011-01-12 13:30:00,40.25,40.25,40.2,40.21,36500.0,27.5919,27.5919,27.5576,27.5645,36500.0
2011-01-12 13:35:00,40.21,40.21,40.18,40.19,7900.0,27.5645,27.5645,27.5439,27.5508,7900.0
2011-01-12 13:40:00,40.18,40.19,40.18,40.19,8400.0,27.5439,27.5508,27.5439,27.5508,8400.0
2011-01-12 13:45:00,40.19,40.19,40.15,40.16,11100.0,27.5508,27.5508,27.5233,27.5302,11100.0
2011-01-12 13:50:00,40.15,40.16,40.14,40.15,22400.0,27.5233,27.5302,27.5165,27.5233,22400.0
2011-01-12 13:55:00,40.16,40.2,40.15,40.19,34500.0,27.5302,27.5576,27.5233,27.5508,34500.0
2011-01-12 14:00:00,40.19,40.2,40.15,40.17,30300.0,27.5508,27.5576,27.5233,27.537,30300.0
2011-01-12 14:05:00,40.16,40.21,40.16,40.21,25900.0,27.5302,27.5645,27.5302,27.5645,25900.0
2011-01-12 14:10:00,40.21,40.24,40.21,40.23,20100.0,27.5645,27.585,27.5645,27.5782,20100.0
2011-01-12 14:15:00,40.23,40.26,40.23,40.25,48500.0,27.5782,27.5987,27.5782,27.5919,48500.0
2011-01-12 14:20:00,40.24,40.26,40.23,40.24,48100.0,27.585,27.5987,27.5782,27.585,48100.0
2011-01-12 14:25:00,40.24,40.25,40.24,40.24,9900.0,27.585,27.5919,27.585,27.585,9900.0
2011-01-12 14:30:00,40.24,40.28,40.24,40.27,32800.0,27.585,27.6124,27.585,27.6056,32800.0
2011-01-12 14:35:00,40.27,40.27,40.24,40.25,17400.0,27.6056,27.6056,27.585,27.5919,17400.0
2011-01-12 14:40:00,40.25,40.26,40.23,40.24,39900.0,27.5919,27.5987,27.5782,27.585,39900.0
2011-01-12 14:45:00,40.25,40.26,40.24,40.24,30300.0,27.5919,27.5987,27.585,27.585,30300.0
2011-01-12 14:50:00,40.25,40.27,40.24,40.25,39900.0,27.5919,27.6056,27.585,27.5919,39900.0
2011-01-12 14:55:00,40.25,40.25,40.24,40.25,30800.0,27.5919,27.5919,27.585,27.5919,30800.0
2011-01-12 15:00:00,40.25,40.31,40.24,40.25,47200.0,27.5919,27.633,27.585,27.5919,47200.0
2011-01-12 15:05:00,40.26,40.26,40.24,40.25,38900.0,27.5987,27.5987,27.585,27.5919,38900.0
2011-01-12 15:10:00,40.26,40.26,40.24,40.25,33500.0,27.5987,27.5987,27.585,27.5919,33500.0
2011-01-12 15:15:00,40.25,40.26,40.24,40.25,45300.0,27.5919,27.5987,27.585,27.5919,45300.0
2011-01-12 15:20:00,40.26,40.26,40.24,40.24,60600.0,27.5987,27.5987,27.585,27.585,60600.0
2011-01-12 15:25:00,40.24,40.26,40.24,40.25,64500.0,27.585,27.5987,27.585,27.5919,64500.0
2011-01-12 15:30:00,40.25,40.26,40.25,40.26,25800.0,27.5919,27.5987,27.5919,27.5987,25800.0
2011-01-12 15:35:00,40.25,40.26,40.24,40.25,44000.0,27.5919,27.5987,27.585,27.5919,44000.0
2011-01-12 15:40:00,40.25,40.26,40.24,40.25,52400.0,27.5919,27.5987,27.585,27.5919,52400.0
2011-01-12 15:45:00,40.26,40.27,40.25,40.25,86700.0,27.5987,27.6056,27.5919,27.5919,86700.0
2011-01-12 15:50:00,40.25,40.26,40.25,40.25,54200.0,27.5919,27.5987,27.5919,27.5919,54200.0
2011-01-12 15:55:00,40.25,40.26,40.25,40.26,124900.0,27.5919,27.5987,27.5919,27.5987,124900.0
2011-01-13 09:30:00,40.25,40.47,40.25,40.44,54100.0,27.5919,27.7427,27.5919,27.7221,54100.0
2011-01-13 09:35:00,40.43,40.5,40.41,40.48,39500.0,27.7153,27.7633,27.7016,27.7496,39500.0
2011-01-13 09:40:00,40.47,40.49,40.37,40.44,42800.0,27.7427,27.7564,27.6741,27.7221,42800.0
2011-01-13 09:45:00,40.46,40.48,40.32,40.34,35600.0,27.7358,27.7496,27.6399,27.6536,35600.0
2011-01-13 09:50:00,40.35,40.5,40.34,40.47,31100.0,27.6604,27.7633,27.6536,27.7427,31100.0
2011-01-13 09:55:00,40.47,40.66,40.47,40.65,46400.0,27.7427,27.8729,27.7427,27.8661,46400.0
2011-01-13 10:00:00,40.65,40.66,40.61,40.61,79100.0,27.8661,27.8729,27.8387,27.8387,79100.0
2011-01-13 10:05:00,40.62,40.69,40.62,40.69,36000.0,27.8455,27.8935,27.8455,27.8935,36000.0
2011-01-13 10:10:00,40.69,40.69,40.58,40.66,40700.0,27.8935,27.8935,27.8181,27.8729,40700.0
2011-01-13 10:15:00,40.65,40.65,40.56,40.56,26300.0,27.8661,27.8661,27.8044,27.8044,26300.0
2011-01-13 10:20:00,40.57,40.59,40.47,40.47,58200.0,27.8112,27.825,27.7427,27.7427,58200.0
2011-01-13 10:25:00,40.48,40.48,40.42,40.47,21500.0,27.7496,27.7496,27.7084,27.7427,21500.0
2011-01-13 10:30:00,40.46,40.51,40.44,40.44,22100.0,27.7358,27.7701,27.7221,27.7221,22100.0
2011-01-13 10:35:00,40.44,40.44,40.34,40.35,31400.0,27.7221,27.7221,27.6536,27.6604,31400.0
2011-01-13 10:40:00,40.35,40.42,40.35,40.39,42400.0,27.6604,27.7084,27.6604,27.6879,42400.0
2011-01-13 10:45:00,40.4,40.4,40.3,40.3,40000.0,27.6947,27.6947,27.6262,27.6262,40000.0
2011-01-13 10:50:00,40.29,40.34,40.28,40.32,29500.0,27.6193,27.6536,27.6124,27.6399,29500.0
2011-01-13 10:55:00,40.33,40.35,40.3,40.32,21700.0,27.6467,27.6604,27.6262,27.6399,21700.0
2011-01-13 11:00:00,40.32,40.35,40.31,40.32,21500.0,27.6399,27.6604,27.633,27.6399,21500.0
2011-01-13 11:05:00,40.34,40.39,40.33,40.35,19800.0,27.6536,27.6879,27.6467,27.6604,19800.0
2011-01-13 11:10:00,40.36,40.43,40.36,40.42,27400.0,27.6673,27.7153,27.6673,27.7084,27400.0
2011-01-13 11:15:00,40.41,40.49,40.41,40.49,27600.0,27.7016,27.7564,27.7016,27.7564,27600.0
2011-01-13 11:20:00,40.48,40.54,40.48,40.54,17500.0,27.7496,27.7907,27.7496,27.7907,17500.0
2011-01-13 11:25:00,40.54,40.57,40.49,40.49,40200.0,27.7907,27.8112,27.7564,27.7564,40200.0
2011-01-13 11:30:00,40.49,40.57,40.48,40.57,36700.0,27.7564,27.8112,27.7496,27.8112,36700.0
2011-01-13 11:35:00,40.56,40.61,40.56,40.58,15000.0,27.8044,27.8387,27.8044,27.8181,15000.0
2011-01-13 11:40:00,40.57,40.63,40.57,40.62,29300.0,27.8112,27.8524,27.8112,27.8455,29300.0
2011-01-13 11:45:00,40.61,40.62,40.57,40.57,19000.0,27.8387,27.8455,27.8112,27.8112,19000.0
2011-01-13 11:50:00,40.58,40.58,40.55,40.56,19700.0,27.8181,27.8181,27.7975,27.8044,19700.0
2011-01-13 11:55:00,40.56,40.63,40.55,40.62,23500.0,27.8044,27.8524,27.7975,27.8455,23500.0
2011-01-13 12:00:00,40.62,40.67,40.61,40.61,21800.0,27.8455,27.8798,27.8387,27.8387,21800.0
2011-01-13 12:05:00,40.62,40.69,40.61,40.66,44500.0,27.8455,27.8935,27.8387,27.8729,44500.0
2011-01-13 12:10:00,40.66,40.73,40.66,40.7,46500.0,27.8729,27.9209,27.8729,27.9004,46500.0
2011-01-13 12:15:00,40.71,40.73,40.69,40.69,29700.0,27.9072,27.9209,27.8935,27.8935,29700.0
2011-01-13 12:20:00,40.7,40.7,40.64,40.64,25600.0,27.9004,27.9004,27.8592,27.8592,25600.0
2011-01-13 12:25:00,40.64,40.67,40.63,40.63,23000.0,27.8592,27.8798,27.8524,27.8524,23000.0
2011-01-13 12:30:00,40.63,40.64,40.61,40.62,7800.0,27.8524,27.8592,27.8387,27.8455,7800.0
2011-01-13 12:35:00,40.61,40.62,40.59,40.59,16600.0,27.8387,27.8455,27.825,27.825,16600.0
2011-01-13 12:40:00,40.59,40.65,40.59,40.65,32700.0,27.825,27.8661,27.825,27.8661,32700.0
2011-01-13 12:45:00,40.65,40.65,40.64,40.65,18400.0,27.8661,27.8661,27.8592,27.8661,18400.0
2011-01-13 12:50:00,40.65,40.74,40.64,40.73,30500.0,27.8661,27.9278,27.8592,27.9209,30500.0
2011-01-13 12:55:00,40.74,40.76,40.73,40.75,17800.0,27.9278,27.9415,27.9209,27.9346,17800.0
2011-01-13 13:00:00,40.74,40.76,40.69,40.69,22900.0,27.9278,27.9415,27.8935,27.8935,22900.0
2011-01-13 13:05:00,40.69,40.7,40.66,40.66,16600.0,27.8935,27.9004,27.8729,27.8729,16600.0
2011-01-13 13:10:00,40.66,40.71,40.65,40.69,19000.0,27.8729,27.9072,27.8661,27.8935,19000.0
2011-01-13 13:15:00,40.69,40.74,40.67,40.67,13600.0,27.8935,27.9278,27.8798,27.8798,13600.0
2011-01-13 13:20:00,40.67,40.68,40.65,40.65,22400.0,27.8798,27.8867,27.8661,27.8661,22400.0
2011-01-13 13:25:00,40.66,40.66,40.65,40.65,4700.0,27.8729,27.8729,27.8661,27.8661,4700.0
2011-01-13 13:30:00,40.65,40.66,40.64,40.65,11300.0,27.8661,27.8729,27.8592,27.8661,11300.0
2011-01-13 13:35:00,40.64,40.68,40.63,40.67,41200.0,27.8592,27.8867,27.8524,27.8798,41200.0
2011-01-13 13:40:00,40.67,40.68,40.65,40.65,18700.0,27.8798,27.8867,27.8661,27.8661,18700.0
2011-01-13 13:45:00,40.66,40.76,40.65,40.74,67300.0,27.8729,27.9415,27.8661,27.9278,67300.0
2011-01-13 13:50:00,40.74,40.83,40.73,40.82,49500.0,27.9278,27.9895,27.9209,27.9826,49500.0
2011-01-13 13:55:00,40.82,40.86,40.81,40.85,56300.0,27.9826,28.01,27.9758,28.0032,56300.0
2011-01-13 14:00:00,40.84,40.85,40.8,40.8,19800.0,27.9963,28.0032,27.9689,27.9689,19800.0
2011-01-13 14:05:00,40.8,40.85,40.78,40.81,40600.0,27.9689,28.0032,27.9552,27.9758,40600.0
2011-01-13 14:10:00,40.81,40.81,40.72,40.74,33400.0,27.9758,27.9758,27.9141,27.9278,33400.0
2011-01-13 14:15:00,40.74,40.77,40.7,40.71,20600.0,27.9278,27.9483,27.9004,27.9072,20600.0
2011-01-13 14:20:00,40.71,40.71,40.67,40.67,12800.0,27.9072,27.9072,27.8798,27.8798,12800.0
2011-01-13 14:25:00,40.67,40.68,40.65,40.66,21500.0,27.8798,27.8867,27.8661,27.8729,21500.0
2011-01-13 14:30:00,40.65,40.66,40.63,40.63,19400.0,27.8661,27.8729,27.8524,27.8524,19400.0
2011-01-13 14:35:00,40.63,40.63,40.61,40.61,17600.0,27.8524,27.8524,27.8387,27.8387,17600.0
2011-01-13 14:40:00,40.62,40.62,40.58,40.58,25700.0,27.8455,27.8455,27.8181,27.8181,25700.0
2011-01-13 14:45:00,40.58,40.59,40.56,40.57,25800.0,27.8181,27.825,27.8044,27.8112,25800.0
2011-01-13 14:50:00,40.58,40.58,40.52,40.52,41700.0,27.8181,27.8181,27.777,27.777,41700.0
2011-01-13 14:55:00,40.52,40.55,40.52,40.53,22600.0,27.777,27.7975,27.777,27.7838,22600.0
2011-01-13 15:00:00,40.53,40.6,40.52,40.59,31400.0,27.7838,27.8318,27.777,27.825,31400.0
2011-01-13 15:05:00,40.59,40.62,40.58,40.62,23000.0,27.825,27.8455,27.8181,27.8455,23000.0
2011-01-13 15:10:00,40.62,40.64,40.58,40.58,58100.0,27.8455,27.8592,27.8181,27.8181,58100.0
2011-01-13 15:15:00,40.58,40.6,40.54,40.59,48300.0,27.8181,27.8318,27.7907,27.825,48300.0
2011-01-13 15:20:00,40.6,40.6,40.55,40.56,43600.0,27.8318,27.8318,27.7975,27.8044,43600.0
2011-01-13 15:25:00,40.56,40.58,40.54,40.55,44400.0,27.8044,27.8181,27.7907,27.7975,44400.0
2011-01-13 15:30:00,40.55,40.61,40.54,40.57,67900.0,27.7975,27.8387,27.7907,27.8112,67900.0
2011-01-13 15:35:00,40.58,40.61,40.52,40.53,67800.0,27.8181,27.8387,27.777,27.7838,67800.0
2011-01-13 15:40:00,40.53,40.59,40.49,40.59,107200.0,27.7838,27.825,27.7564,27.825,107200.0
2011-01-13 15:45:00,40.59,40.64,40.58,40.63,103300.0,27.825,27.8592,27.8181,27.8524,103300.0
2011-01-13 15:50:00,40.63,40.65,40.6,40.6,136400.0,27.8524,27.8661,27.8318,27.8318,136400.0
2011-01-13 15:55:00,40.6,40.66,40.59,40.66,149200.0,27.8318,27.8729,27.825,27.8729,149200.0
2011-01-14 09:30:00,40.6,40.62,40.38,40.49,42100.0,27.8318,27.8455,27.681,27.7564,42100.0
2011-01-14 09:35:00,40.47,40.66,40.47,40.64,23300.0,27.7427,27.8729,27.7427,27.8592,23300.0
2011-01-14 09:40:00,40.64,40.64,40.45,40.49,88100.0,27.8592,27.8592,27.729,27.7564,88100.0
2011-01-14 09:45:00,40.48,40.49,40.45,40.46,43100.0,27.7496,27.7564,27.729,27.7358,43100.0
2011-01-14 09:50:00,40.46,40.56,40.44,40.49,65700.0,27.7358,27.8044,27.7221,27.7564,65700.0
2011-01-14 09:55:00,40.53,40.53,40.36,40.36,41600.0,27.7838,27.7838,27.6673,27.6673,41600.0
2011-01-14 10:00:00,40.38,40.45,40.37,40.4,33700.0,27.681,27.729,27.6741,27.6947,33700.0
2011-01-14 10:05:00,40.41,40.46,40.38,40.44,27200.0,27.7016,27.7358,27.681,27.7221,27200.0
2011-01-14 10:10:00,40.44,40.44,40.33,40.33,70100.0,27.7221,27.7221,27.6467,27.6467,70100.0
2011-01-14 10:15:00,40.34,40.34,40.22,40.23,55600.0,27.6536,27.6536,27.5713,27.5782,55600.0
2011-01-14 10:20:00,40.23,40.24,40.19,40.19,22500.0,27.5782,27.585,27.5508,27.5508,22500.0
2011-01-14 10:25:00,40.19,40.24,40.13,40.22,65800.0,27.5508,27.585,27.5096,27.5713,65800.0
2011-01-14 10:30:00,40.23,40.39,40.21,40.36,32600.0,27.5782,27.6879,27.5645,27.6673,32600.0
2011-01-14 10:35:00,40.36,40.43,40.35,40.4,14300.0,27.6673,27.7153,27.6604,27.6947,14300.0
2011-01-14 10:40:00,40.41,40.49,40.4,40.48,31300.0,27.7016,27.7564,27.6947,27.7496,31300.0
2011-01-14 10:45:00,40.47,40.57,40.47,40.57,57000.0,27.7427,27.8112,27.7427,27.8112,57000.0
2011-01-14 10:50:00,40.58,40.6,40.45,40.46,26800.0,27.8181,27.8318,27.729,27.7358,26800.0
2011-01-14 10:55:00,40.45,40.46,40.35,40.4,22100.0,27.729,27.7358,27.6604,27.6947,22100.0
2011-01-14 11:00:00,40.4,40.4,40.35,40.37,23000.0,27.6947,27.6947,27.6604,27.6741,23000.0
2011-01-14 11:05:00,40.38,40.43,40.35,40.37,79900.0,27.681,27.7153,27.6604,27.6741,79900.0
2011-01-14 11:10:00,40.38,40.43,40.3,40.34,49800.0,27.681,27.7153,27.6262,27.6536,49800.0
2011-01-14 11:15:00,40.35,40.41,40.31,40.32,112100.0,27.6604,27.7016,27.633,27.6399,112100.0
2011-01-14 11:20:00,40.33,40.36,40.3,40.3,21500.0,27.6467,27.6673,27.6262,27.6262,21500.0
2011-01-14 11:25:00,40.31,40.38,40.31,40.34,23800.0,27.633,27.681,27.633,27.6536,23800.0
2011-01-14 11:30:00,40.34,40.34,40.25,40.29,25400.0,27.6536,27.6536,27.5919,27.6193,25400.0
2011-01-14 11:35:00,40.28,40.37,40.24,40.34,40900.0,27.6124,27.6741,27.585,27.6536,40900.0
2011-01-14 11:40:00,40.33,40.4,40.33,40.4,21700.0,27.6467,27.6947,27.6467,27.6947,21700.0
2011-01-14 11:45:00,40.39,40.39,40.33,40.38,12800.0,27.6879,27.6879,27.6467,27.681,12800.0
2011-01-14 11:50:00,40.37,40.37,40.32,40.35,21600.0,27.6741,27.6741,27.6399,27.6604,21600.0
2011-01-14 11:55:00,40.35,40.38,40.35,40.35,12200.0,27.6604,27.681,27.6604,27.6604,12200.0
2011-01-14 12:00:00,40.35,40.37,40.33,40.36,23200.0,27.6604,27.6741,27.6467,27.6673,23200.0
2011-01-14 12:05:00,40.36,40.37,40.32,40.33,10800.0,27.6673,27.6741,27.6399,27.6467,10800.0
2011-01-14 12:10:00,40.32,40.4,40.32,40.4,14800.0,27.6399,27.6947,27.6399,27.6947,14800.0
2011-01-14 12:15:00,40.4,40.43,40.36,40.39,27400.0,27.6947,27.7153,27.6673,27.6879,27400.0
2011-01-14 12:20:00,40.4,40.42,40.35,40.42,33200.0,27.6947,27.7084,27.6604,27.7084,33200.0
2011-01-14 12:25:00,40.42,40.42,40.39,40.41,11200.0,27.7084,27.7084,27.6879,27.7016,11200.0
2011-01-14 12:30:00,40.41,40.43,40.4,40.42,15900.0,27.7016,27.7153,27.6947,27.7084,15900.0
2011-01-14 12:35:00,40.43,40.46,40.43,40.44,18600.0,27.7153,27.7358,27.7153,27.7221,18600.0
2011-01-14 12:40:00,40.44,40.44,40.39,40.39,49500.0,27.7221,27.7221,27.6879,27.6879,49500.0
2011-01-14 12:45:00,40.4,40.42,40.37,40.42,15600.0,27.6947,27.7084,27.6741,27.7084,15600.0
2011-01-14 12:50:00,40.42,40.45,40.4,40.44,32700.0,27.7084,27.729,27.6947,27.7221,32700.0
2011-01-14 12:55:00,40.43,40.44,40.4,40.44,25900.0,27.7153,27.7221,27.6947,27.7221,25900.0
2011-01-14 13:00:00,40.44,40.44,40.4,40.43,46400.0,27.7221,27.7221,27.6947,27.7153,46400.0
2011-01-14 13:05:00,40.43,40.5,40.43,40.48,23900.0,27.7153,27.7633,27.7153,27.7496,23900.0
2011-01-14 13:10:00,40.48,40.49,40.41,40.46,22500.0,27.7496,27.7564,27.7016,27.7358,22500.0
2011-01-14 13:15:00,40.46,40.49,40.42,40.43,10200.0,27.7358,27.7564,27.7084,27.7153,10200.0
2011-01-14 13:20:00,40.43,40.45,40.4,40.41,50400.0,27.7153,27.729,27.6947,27.7016,50400.0
2011-01-14 13:25:00,40.41,40.45,40.4,40.41,30400.0,27.7016,27.729,27.6947,27.7016,30400.0
2011-01-14 13:30:00,40.41,40.45,40.39,40.43,36200.0,27.7016,27.729,27.6879,27.7153,36200.0
2011-01-14 13:35:00,40.43,40.47,40.42,40.45,17300.0,27.7153,27.7427,27.7084,27.729,17300.0
2011-01-14 13:40:00,40.45,40.46,40.44,40.44,12300.0,27.729,27.7358,27.7221,27.7221,12300.0
2011-01-14 13:45:00,40.43,40.44,40.4,40.42,51200.0,27.7153,27.7221,27.6947,27.7084,51200.0
2011-01-14 13:50:00,40.42,40.44,40.4,40.43,27600.0,27.7084,27.7221,27.6947,27.7153,27600.0
2011-01-14 13:55:00,40.44,40.47,40.41,40.41,43700.0,27.7221,27.7427,27.7016,27.7016,43700.0
2011-01-14 14:00:00,40.41,40.45,40.39,40.4,67300.0,27.7016,27.729,27.6879,27.6947,67300.0
2011-01-14 14:05:00,40.4,40.45,40.4,40.45,18700.0,27.6947,27.729,27.6947,27.729,18700.0
2011-01-14 14:10:00,40.45,40.45,40.41,40.41,10000.0,27.729,27.729,27.7016,27.7016,10000.0
2011-01-14 14:15:00,40.42,40.42,40.41,40.41,7400.0,27.7084,27.7084,27.7016,27.7016,7400.0
2011-01-14 14:20:00,40.42,40.42,40.38,40.41,26400.0,27.7084,27.7084,27.681,27.7016,26400.0
2011-01-14 14:25:00,40.41,40.43,40.4,40.42,29800.0,27.7016,27.7153,27.6947,27.7084,29800.0
2011-01-14 14:30:00,40.42,40.43,40.42,40.43,29600.0,27.7084,27.7153,27.7084,27.7153,29600.0
2011-01-14 14:35:00,40.42,40.46,40.42,40.45,23800.0,27.7084,27.7358,27.7084,27.729,23800.0
2011-01-14 14:40:00,40.45,40.48,40.45,40.47,25700.0,27.729,27.7496,27.729,27.7427,25700.0
2011-01-14 14:45:00,40.46,40.47,40.44,40.45,23000.0,27.7358,27.7427,27.7221,27.729,23000.0
2011-01-14 14:50:00,40.45,40.5,40.45,40.49,16800.0,27.729,27.7633,27.729,27.7564,16800.0
2011-01-14 14:55:00,40.49,40.56,40.49,40.55,29600.0,27.7564,27.8044,27.7564,27.7975,29600.0
2011-01-14 15:00:00,40.55,40.55,40.51,40.51,22900.0,27.7975,27.7975,27.7701,27.7701,22900.0
2011-01-14 15:05:00,40.51,40.56,40.51,40.55,25600.0,27.7701,27.8044,27.7701,27.7975,25600.0
2011-01-14 15:10:00,40.55,40.57,40.53,40.56,43300.0,27.7975,27.8112,27.7838,27.8044,43300.0
2011-01-14 15:15:00,40.56,40.57,40.54,40.54,20400.0,27.8044,27.8112,27.7907,27.7907,20400.0
2011-01-14 15:20:00,40.54,40.56,40.52,40.55,25100.0,27.7907,27.8044,27.777,27.7975,25100.0
2011-01-14 15:25:00,40.56,40.56,40.52,40.53,34000.0,27.8044,27.8044,27.777,27.7838,34000.0
2011-01-14 15:30:00,40.52,40.56,40.51,40.51,60300.0,27.777,27.8044,27.7701,27.7701,60300.0
2011-01-14 15:35:00,40.51,40.54,40.49,40.53,69000.0,27.7701,27.7907,27.7564,27.7838,69000.0
2011-01-14 15:40:00,40.53,40.54,40.51,40.53,50100.0,27.7838,27.7907,27.7701,27.7838,50100.0
2011-01-14 15:45:00,40.53,40.6,40.53,40.57,93900.0,27.7838,27.8318,27.7838,27.8112,93900.0
2011-01-14 15:50:00,40.57,40.6,40.53,40.54,112000.0,27.8112,27.8318,27.7838,27.7907,112000.0
2011-01-14 15:55:00,40.54,40.61,40.54,40.61,145900.0,27.7907,27.8387,27.7907,27.8387,145900.0
2011-01-18 09:30:00,40.66,40.88,40.5,40.84,88800.0,27.8729,28.0238,27.7633,27.9963,88800.0
2011-01-18 09:35:00,40.85,41.1,40.71,41.04,57500.0,28.0032,28.1746,27.9072,28.1334,57500.0
2011-01-18 09:40:00,41.06,41.13,40.92,41.06,27000.0,28.1471,28.1951,28.0512,28.1471,27000.0
2011-01-18 09:45:00,41.05,41.09,41.0,41.09,32500.0,28.1403,28.1677,28.106,28.1677,32500.0
2011-01-18 09:50:00,41.08,41.09,40.98,41.06,60200.0,28.1609,28.1677,28.0923,28.1471,60200.0
2011-01-18 09:55:00,41.07,41.13,41.06,41.1,61600.0,28.154,28.1951,28.1471,28.1746,61600.0
2011-01-18 10:00:00,41.08,41.29,41.03,41.25,102600.0,28.1609,28.3048,28.1266,28.2774,102600.0
2011-01-18 10:05:00,41.25,41.35,41.24,41.25,55900.0,28.2774,28.3459,28.2705,28.2774,55900.0
2011-01-18 10:10:00,41.25,41.33,41.2,41.22,39100.0,28.2774,28.3322,28.2431,28.2568,39100.0
2011-01-18 10:15:00,41.22,41.25,41.18,41.2,23100.0,28.2568,28.2774,28.2294,28.2431,23100.0
2011-01-18 10:20:00,41.2,41.26,41.2,41.24,47100.0,28.2431,28.2843,28.2431,28.2705,47100.0
2011-01-18 10:25:00,41.24,41.25,41.19,41.2,33800.0,28.2705,28.2774,28.2363,28.2431,33800.0
2011-01-18 10:30:00,41.2,41.21,41.19,41.21,24600.0,28.2431,28.25,28.2363,28.25,24600.0
2011-01-18 10:35:00,41.21,41.24,41.18,41.18,30600.0,28.25,28.2705,28.2294,28.2294,30600.0
2011-01-18 10:40:00,41.17,41.17,41.09,41.11,16500.0,28.2226,28.2226,28.1677,28.1814,16500.0
2011-01-18 10:45:00,41.12,41.12,41.04,41.05,19000.0,28.1883,28.1883,28.1334,28.1403,19000.0
2011-01-18 10:50:00,41.06,41.09,41.04,41.07,11500.0,28.1471,28.1677,28.1334,28.154,11500.0
2011-01-18 10:55:00,41.07,41.13,41.06,41.12,22600.0,28.154,28.1951,28.1471,28.1883,22600.0
2011-01-18 11:00:00,41.12,41.18,41.12,41.18,20700.0,28.1883,28.2294,28.1883,28.2294,20700.0
2011-01-18 11:05:00,41.18,41.18,41.15,41.15,19000.0,28.2294,28.2294,28.2088,28.2088,19000.0
2011-01-18 11:10:00,41.15,41.17,41.15,41.16,18700.0,28.2088,28.2226,28.2088,28.2157,18700.0
2011-01-18 11:15:00,41.16,41.2,41.16,41.17,16700.0,28.2157,28.2431,28.2157,28.2226,16700.0
2011-01-18 11:20:00,41.16,41.2,41.16,41.17,16800.0,28.2157,28.2431,28.2157,28.2226,16800.0
2011-01-18 11:25:00,41.17,41.18,41.13,41.15,14200.0,28.2226,28.2294,28.1951,28.2088,14200.0
2011-01-18 11:30:00,41.15,41.2,41.15,41.18,19100.0,28.2088,28.2431,28.2088,28.2294,19100.0
2011-01-18 11:35:00,41.19,41.25,41.19,41.24,33100.0,28.2363,28.2774,28.2363,28.2705,33100.0
2011-01-18 11:40:00,41.24,41.25,41.24,41.24,19600.0,28.2705,28.2774,28.2705,28.2705,19600.0
2011-01-18 11:45:00,41.25,41.26,41.23,41.25,37800.0,28.2774,28.2843,28.2637,28.2774,37800.0
2011-01-18 11:50:00,41.25,41.25,41.24,41.24,17500.0,28.2774,28.2774,28.2705,28.2705,17500.0
2011-01-18 11:55:00,41.24,41.26,41.22,41.24,25500.0,28.2705,28.2843,28.2568,28.2705,25500.0
2011-01-18 12:00:00,41.25,41.32,41.24,41.32,39000.0,28.2774,28.3254,28.2705,28.3254,39000.0
2011-01-18 12:05:00,41.32,41.36,41.3,41.36,45300.0,28.3254,28.3528,28.3117,28.3528,45300.0
2011-01-18 12:10:00,41.36,41.39,41.34,41.37,22000.0,28.3528,28.3734,28.3391,28.3597,22000.0
2011-01-18 12:15:00,41.38,41.43,41.38,41.39,99400.0,28.3665,28.4008,28.3665,28.3734,99400.0
2011-01-18 12:20:00,41.4,41.41,41.36,41.36,24500.0,28.3802,28.3871,28.3528,28.3528,24500.0
2011-01-18 12:25:00,41.36,41.36,41.29,41.33,45600.0,28.3528,28.3528,28.3048,28.3322,45600.0
2011-01-18 12:30:00,41.33,41.36,41.33,41.35,26000.0,28.3322,28.3528,28.3322,28.3459,26000.0
2011-01-18 12:35:00,41.35,41.35,41.31,41.32,11900.0,28.3459,28.3459,28.3185,28.3254,11900.0
2011-01-18 12:40:00,41.31,41.31,41.24,41.24,15000.0,28.3185,28.3185,28.2705,28.2705,15000.0
2011-01-18 12:45:00,41.24,41.27,41.22,41.25,13600.0,28.2705,28.2911,28.2568,28.2774,13600.0
2011-01-18 12:50:00,41.26,41.27,41.25,41.26,8100.0,28.2843,28.2911,28.2774,28.2843,8100.0
2011-01-18 12:55:00,41.26,41.3,41.25,41.26,31900.0,28.2843,28.3117,28.2774,28.2843,31900.0
2011-01-18 13:00:00,41.26,41.28,41.25,41.28,24900.0,28.2843,28.298,28.2774,28.298,24900.0
2011-01-18 13:05:00,41.28,41.34,41.28,41.33,24600.0,28.298,28.3391,28.298,28.3322,24600.0
2011-01-18 13:10:00,41.32,41.33,41.29,41.3,50600.0,28.3254,28.3322,28.3048,28.3117,50600.0
2011-01-18 13:15:00,41.3,41.33,41.3,41.31,17700.0,28.3117,28.3322,28.3117,28.3185,17700.0
2011-01-18 13:20:00,41.32,41.36,41.3,41.33,36800.0,28.3254,28.3528,28.3117,28.3322,36800.0
2011-01-18 13:25:00,41.34,41.4,41.33,41.36,44000.0,28.3391,28.3802,28.3322,28.3528,44000.0
2011-01-18 13:30:00,41.37,41.41,41.36,41.39,57200.0,28.3597,28.3871,28.3528,28.3734,57200.0
2011-01-18 13:35:00,41.38,41.47,41.38,41.43,108300.0,28.3665,28.4282,28.3665,28.4008,108300.0
2011-01-18 13:40:00,41.42,41.44,41.41,41.43,41900.0,28.3939,28.4076,28.3871,28.4008,41900.0
2011-01-18 13:45:00,41.43,41.43,41.38,41.41,21800.0,28.4008,28.4008,28.3665,28.3871,21800.0
2011-01-18 13:50:00,41.4,41.42,41.36,41.39,26900.0,28.3802,28.3939,28.3528,28.3734,26900.0
2011-01-18 13:55:00,41.38,41.39,41.33,41.36,36800.0,28.3665,28.3734,28.3322,28.3528,36800.0
2011-01-18 14:00:00,41.36,41.41,41.36,41.39,47900.0,28.3528,28.3871,28.3528,28.3734,47900.0
2011-01-18 14:05:00,41.38,41.4,41.36,41.4,44100.0,28.3665,28.3802,28.3528,28.3802,44100.0
2011-01-18 14:10:00,41.4,41.45,41.39,41.44,48800.0,28.3802,28.4145,28.3734,28.4076,48800.0
2011-01-18 14:15:00,41.44,41.49,41.44,41.48,23900.0,28.4076,28.4419,28.4076,28.4351,23900.0
2011-01-18 14:20:00,41.48,41.49,41.43,41.45,35900.0,28.4351,28.4419,28.4008,28.4145,35900.0
2011-01-18 14:25:00,41.44,41.48,41.43,41.44,30600.0,28.4076,28.4351,28.4008,28.4076,30600.0
2011-01-18 14:30:00,41.43,41.48,41.41,41.46,58700.0,28.4008,28.4351,28.3871,28.4214,58700.0
2011-01-18 14:35:00,41.46,41.49,41.45,41.46,31500.0,28.4214,28.4419,28.4145,28.4214,31500.0
2011-01-18 14:40:00,41.45,41.48,41.44,41.47,33800.0,28.4145,28.4351,28.4076,28.4282,33800.0
2011-01-18 14:45:00,41.47,41.48,41.42,41.45,67600.0,28.4282,28.4351,28.3939,28.4145,67600.0
2011-01-18 14:50:00,41.45,41.51,41.45,41.49,55600.0,28.4145,28.4556,28.4145,28.4419,55600.0
2011-01-18 14:55:00,41.5,41.53,41.45,41.53,39300.0,28.4488,28.4693,28.4145,28.4693,39300.0
2011-01-18 15:00:00,41.53,41.53,41.49,41.49,52200.0,28.4693,28.4693,28.4419,28.4419,52200.0
2011-01-18 15:05:00,41.5,41.5,41.49,41.49,16900.0,28.4488,28.4488,28.4419,28.4419,16900.0
2011-01-18 15:10:00,41.49,41.5,41.46,41.47,27400.0,28.4419,28.4488,28.4214,28.4282,27400.0
2011-01-18 15:15:00,41.47,41.48,41.44,41.48,48600.0,28.4282,28.4351,28.4076,28.4351,48600.0
2011-01-18 15:20:00,41.48,41.48,41.47,41.48,68000.0,28.4351,28.4351,28.4282,28.4351,68000.0
2011-01-18 15:25:00,41.47,41.48,41.42,41.42,67300.0,28.4282,28.4351,28.3939,28.3939,67300.0
2011-01-18 15:30:00,41.42,41.42,41.39,41.4,106500.0,28.3939,28.3939,28.3734,28.3802,106500.0
2011-01-18 15:35:00,41.4,41.41,41.39,41.39,81100.0,28.3802,28.3871,28.3734,28.3734,81100.0
2011-01-18 15:40:00,41.4,41.4,41.38,41.4,95300.0,28.3802,28.3802,28.3665,28.3802,95300.0
2011-01-18 15:45:00,41.4,41.4,41.34,41.39,163800.0,28.3802,28.3802,28.3391,28.3734,163800.0
2011-01-18 15:50:00,41.39,41.4,41.35,41.39,212500.0,28.3734,28.3802,28.3459,28.3734,212500.0
2011-01-18 15:55:00,41.38,41.39,41.35,41.36,193500.0,28.3665,28.3734,28.3459,28.3528,193500.0
2011-01-19 09:30:00,41.47,41.62,41.35,41.5,61700.0,28.4282,28.531,28.3459,28.4488,61700.0
2011-01-19 09:35:00,41.48,41.48,41.15,41.16,42700.0,28.4351,28.4351,28.2088,28.2157,42700.0
2011-01-19 09:40:00,41.17,41.19,40.93,40.93,51500.0,28.2226,28.2363,28.058,28.058,51500.0
2011-01-19 09:45:00,40.93,40.95,40.89,40.9,24400.0,28.058,28.0717,28.0306,28.0375,24400.0
2011-01-19 09:50:00,40.9,40.99,40.81,40.95,29500.0,28.0375,28.0992,27.9758,28.0717,29500.0
2011-01-19 09:55:00,40.95,41.05,40.88,41.05,22500.0,28.0717,28.1403,28.0238,28.1403,22500.0
2011-01-19 10:00:00,41.06,41.12,41.0,41.12,32600.0,28.1471,28.1883,28.106,28.1883,32600.0
2011-01-19 10:05:00,41.12,41.14,41.03,41.04,35700.0,28.1883,28.202,28.1266,28.1334,35700.0
2011-01-19 10:10:00,41.04,41.05,40.98,41.01,49700.0,28.1334,28.1403,28.0923,28.1129,49700.0
2011-01-19 10:15:00,41.02,41.02,40.95,41.0,27800.0,28.1197,28.1197,28.0717,28.106,27800.0
2011-01-19 10:20:00,41.0,41.03,40.98,41.0,31600.0,28.106,28.1266,28.0923,28.106,31600.0
2011-01-19 10:25:00,41.01,41.05,40.98,41.01,21000.0,28.1129,28.1403,28.0923,28.1129,21000.0
2011-01-19 10:30:00,41.02,41.08,41.01,41.04,24400.0,28.1197,28.1609,28.1129,28.1334,24400.0
2011-01-19 10:35:00,41.04,41.13,41.04,41.13,38700.0,28.1334,28.1951,28.1334,28.1951,38700.0
2011-01-19 10:40:00,41.13,41.16,41.09,41.13,36200.0,28.1951,28.2157,28.1677,28.1951,36200.0
2011-01-19 10:45:00,41.13,41.22,41.13,41.22,34400.0,28.1951,28.2568,28.1951,28.2568,34400.0
2011-01-19 10:50:00,41.21,41.22,41.18,41.2,18400.0,28.25,28.2568,28.2294,28.2431,18400.0
2011-01-19 10:55:00,41.2,41.2,41.06,41.07,22400.0,28.2431,28.2431,28.1471,28.154,22400.0
2011-01-19 11:00:00,41.07,41.09,41.06,41.07,9100.0,28.154,28.1677,28.1471,28.154,9100.0
2011-01-19 11:05:00,41.07,41.08,41.05,41.06,11600.0,28.154,28.1609,28.1403,28.1471,11600.0
2011-01-19 11:10:00,41.06,41.07,40.96,40.98,13200.0,28.1471,28.154,28.0786,28.0923,13200.0
2011-01-19 11:15:00,40.97,40.97,40.94,40.97,8700.0,28.0855,28.0855,28.0649,28.0855,8700.0
2011-01-19 11:20:00,40.97,41.0,40.95,40.95,27000.0,28.0855,28.106,28.0717,28.0717,27000.0
2011-01-19 11:25:00,40.96,40.96,40.93,40.95,19000.0,28.0786,28.0786,28.058,28.0717,19000.0
2011-01-19 11:30:00,40.96,40.96,40.94,40.96,14100.0,28.0786,28.0786,28.0649,28.0786,14100.0
2011-01-19 11:35:00,40.96,40.96,40.91,40.92,19900.0,28.0786,28.0786,28.0443,28.0512,19900.0
2011-01-19 11:40:00,40.92,40.92,40.86,40.9,19900.0,28.0512,28.0512,28.01,28.0375,19900.0
2011-01-19 11:45:00,40.9,40.91,40.88,40.89,25700.0,28.0375,28.0443,28.0238,28.0306,25700.0
2011-01-19 11:50:00,40.89,40.9,40.88,40.89,30400.0,28.0306,28.0375,28.0238,28.0306,30400.0
2011-01-19 11:55:00,40.9,40.9,40.85,40.88,39300.0,28.0375,28.0375,28.0032,28.0238,39300.0
2011-01-19 12:00:00,40.88,40.9,40.88,40.88,19400.0,28.0238,28.0375,28.0238,28.0238,19400.0
2011-01-19 12:05:00,40.89,40.92,40.86,40.86,49900.0,28.0306,28.0512,28.01,28.01,49900.0
2011-01-19 12:10:00,40.87,40.87,40.85,40.87,19900.0,28.0169,28.0169,28.0032,28.0169,19900.0
2011-01-19 12:15:00,40.87,40.88,40.85,40.86,16900.0,28.0169,28.0238,28.0032,28.01,16900.0
2011-01-19 12:20:00,40.87,40.89,40.86,40.88,9800.0,28.0169,28.0306,28.01,28.0238,9800.0
2011-01-19 12:25:00,40.88,40.89,40.85,40.86,18000.0,28.0238,28.0306,28.0032,28.01,18000.0
2011-01-19 12:30:00,40.85,40.86,40.72,40.76,87900.0,28.0032,28.01,27.9141,27.9415,87900.0
2011-01-19 12:35:00,40.76,40.79,40.71,40.72,38000.0,27.9415,27.9621,27.9072,27.9141,38000.0
2011-01-19 12:40:00,40.73,40.74,40.65,40.68,25100.0,27.9209,27.9278,27.8661,27.8867,25100.0
2011-01-19 12:45:00,40.68,40.7,40.65,40.66,18000.0,27.8867,27.9004,27.8661,27.8729,18000.0
2011-01-19 12:50:00,40.66,40.67,40.61,40.67,23900.0,27.8729,27.8798,27.8387,27.8798,23900.0
2011-01-19 12:55:00,40.67,40.7,40.66,40.67,17000.0,27.8798,27.9004,27.8729,27.8798,17000.0
2011-01-19 13:00:00,40.67,40.68,40.64,40.67,25400.0,27.8798,27.8867,27.8592,27.8798,25400.0
2011-01-19 13:05:00,40.67,40.77,40.67,40.74,55500.0,27.8798,27.9483,27.8798,27.9278,55500.0
2011-01-19 13:10:00,40.74,40.84,40.74,40.81,38700.0,27.9278,27.9963,27.9278,27.9758,38700.0
2011-01-19 13:15:00,40.82,40.87,40.82,40.87,16100.0,27.9826,28.0169,27.9826,28.0169,16100.0
2011-01-19 13:20:00,40.87,40.9,40.84,40.9,22000.0,28.0169,28.0375,27.9963,28.0375,22000.0
2011-01-19 13:25:00,40.9,40.94,40.85,40.93,41800.0,28.0375,28.0649,28.0032,28.058,41800.0
2011-01-19 13:30:00,40.93,40.95,40.88,40.95,48700.0,28.058,28.0717,28.0238,28.0717,48700.0
2011-01-19 13:35:00,40.94,40.95,40.94,40.95,5700.0,28.0649,28.0717,28.0649,28.0717,5700.0
2011-01-19 13:40:00,40.95,40.95,40.84,40.88,42300.0,28.0717,28.0717,27.9963,28.0238,42300.0
2011-01-19 13:45:00,40.88,40.89,40.86,40.86,13600.0,28.0238,28.0306,28.01,28.01,13600.0
2011-01-19 13:50:00,40.86,40.88,40.82,40.88,12000.0,28.01,28.0238,27.9826,28.0238,12000.0
2011-01-19 13:55:00,40.88,40.93,40.87,40.93,18200.0,28.0238,28.058,28.0169,28.058,18200.0
2011-01-19 14:00:00,40.92,40.92,40.85,40.92,47600.0,28.0512,28.0512,28.0032,28.0512,47600.0
2011-01-19 14:05:00,40.91,40.93,40.87,40.88,22300.0,28.0443,28.058,28.0169,28.0238,22300.0
2011-01-19 14:10:00,40.89,40.96,40.88,40.91,35400.0,28.0306,28.0786,28.0238,28.0443,35400.0
2011-01-19 14:15:00,40.91,40.91,40.88,40.88,22700.0,28.0443,28.0443,28.0238,28.0238,22700.0
2011-01-19 14:20:00,40.88,40.89,40.82,40.88,26100.0,28.0238,28.0306,27.9826,28.0238,26100.0
2011-01-19 14:25:00,40.87,40.87,40.82,40.86,24300.0,28.0169,28.0169,27.9826,28.01,24300.0
2011-01-19 14:30:00,40.85,40.86,40.81,40.83,15800.0,28.0032,28.01,27.9758,27.9895,15800.0
2011-01-19 14:35:00,40.82,40.83,40.76,40.76,21200.0,27.9826,27.9895,27.9415,27.9415,21200.0
2011-01-19 14:40:00,40.76,40.77,40.69,40.73,37700.0,27.9415,27.9483,27.8935,27.9209,37700.0
2011-01-19 14:45:00,40.73,40.74,40.68,40.73,39600.0,27.9209,27.9278,27.8867,27.9209,39600.0
2011-01-19 14:50:00,40.73,40.73,40.67,40.7,46900.0,27.9209,27.9209,27.8798,27.9004,46900.0
2011-01-19 14:55:00,40.7,40.71,40.65,40.69,38100.0,27.9004,27.9072,27.8661,27.8935,38100.0
2011-01-19 15:00:00,40.68,40.72,40.68,40.71,36800.0,27.8867,27.9141,27.8867,27.9072,36800.0
2011-01-19 15:05:00,40.7,40.74,40.66,40.66,36900.0,27.9004,27.9278,27.8729,27.8729,36900.0
2011-01-19 15:10:00,40.66,40.7,40.66,40.68,26000.0,27.8729,27.9004,27.8729,27.8867,26000.0
2011-01-19 15:15:00,40.67,40.76,40.67,40.75,37400.0,27.8798,27.9415,27.8798,27.9346,37400.0
2011-01-19 15:20:00,40.76,40.79,40.75,40.75,42300.0,27.9415,27.9621,27.9346,27.9346,42300.0
2011-01-19 15:25:00,40.75,40.8,40.73,40.8,31700.0,27.9346,27.9689,27.9209,27.9689,31700.0
2011-01-19 15:30:00,40.8,40.8,40.73,40.78,55000.0,27.9689,27.9689,27.9209,27.9552,55000.0
2011-01-19 15:35:00,40.78,40.81,40.72,40.8,86900.0,27.9552,27.9758,27.9141,27.9689,86900.0
2011-01-19 15:40:00,40.79,40.83,40.76,40.81,82900.0,27.9621,27.9895,27.9415,27.9758,82900.0
2011-01-19 15:45:00,40.82,40.87,40.81,40.85,81300.0,27.9826,28.0169,27.9758,28.0032,81300.0
2011-01-19 15:50:00,40.85,40.9,40.84,40.9,83300.0,28.0032,28.0375,27.9963,28.0375,83300.0
2011-01-19 15:55:00,40.9,40.9,40.81,40.85,168200.0,28.0375,28.0375,27.9758,28.0032,168200.0
2011-01-20 09:30:00,40.73,40.79,40.55,40.57,78900.0,27.9209,27.9621,27.7975,27.8112,78900.0
2011-01-20 09:35:00,40.57,40.58,40.31,40.4,99300.0,27.8112,27.8181,27.633,27.6947,99300.0
2011-01-20 09:40:00,40.4,40.47,40.38,40.44,46000.0,27.6947,27.7427,27.681,27.7221,46000.0
2011-01-20 09:45:00,40.44,40.47,40.38,40.39,53300.0,27.7221,27.7427,27.681,27.6879,53300.0
2011-01-20 09:50:00,40.39,40.39,40.19,40.24,72500.0,27.6879,27.6879,27.5508,27.585,72500.0
2011-01-20 09:55:00,40.24,40.29,40.21,40.24,73400.0,27.585,27.6193,27.5645,27.585,73400.0
2011-01-20 10:00:00,40.24,40.38,40.24,40.35,60700.0,27.585,27.681,27.585,27.6604,60700.0
2011-01-20 10:05:00,40.35,40.35,40.25,40.25,32200.0,27.6604,27.6604,27.5919,27.5919,32200.0
2011-01-20 10:10:00,40.25,40.25,40.16,40.16,49700.0,27.5919,27.5919,27.5302,27.5302,49700.0
2011-01-20 10:15:00,40.17,40.18,40.04,40.05,51700.0,27.537,27.5439,27.4479,27.4548,51700.0
2011-01-20 10:20:00,40.05,40.11,40.01,40.04,50000.0,27.4548,27.4959,27.4274,27.4479,50000.0
2011-01-20 10:25:00,40.03,40.07,39.98,40.03,46100.0,27.4411,27.4685,27.4068,27.4411,46100.0
2011-01-20 10:30:00,40.02,40.15,39.99,40.15,51600.0,27.4342,27.5233,27.4137,27.5233,51600.0
2011-01-20 10:35:00,40.15,40.23,40.12,40.16,49800.0,27.5233,27.5782,27.5028,27.5302,49800.0
2011-01-20 10:40:00,40.16,40.23,40.14,40.22,28500.0,27.5302,27.5782,27.5165,27.5713,28500.0
2011-01-20 10:45:00,40.22,40.22,40.13,40.2,22300.0,27.5713,27.5713,27.5096,27.5576,22300.0
2011-01-20 10:50:00,40.2,40.22,40.15,40.17,27500.0,27.5576,27.5713,27.5233,27.537,27500.0
2011-01-20 10:55:00,40.17,40.18,40.1,40.1,22900.0,27.537,27.5439,27.4891,27.4891,22900.0
2011-01-20 11:00:00,40.1,40.1,40.03,40.05,58000.0,27.4891,27.4891,27.4411,27.4548,58000.0
2011-01-20 11:05:00,40.05,40.06,40.03,40.06,40700.0,27.4548,27.4616,27.4411,27.4616,40700.0
2011-01-20 11:10:00,40.05,40.12,40.04,40.12,29500.0,27.4548,27.5028,27.4479,27.5028,29500.0
2011-01-20 11:15:00,40.12,40.12,40.05,40.06,39400.0,27.5028,27.5028,27.4548,27.4616,39400.0
2011-01-20 11:20:00,40.06,40.06,39.97,39.99,59200.0,27.4616,27.4616,27.3999,27.4137,59200.0
2011-01-20 11:25:00,39.98,39.99,39.95,39.95,96600.0,27.4068,27.4137,27.3862,27.3862,96600.0
2011-01-20 11:30:00,39.96,39.96,39.89,39.94,57400.0,27.3931,27.3931,27.3451,27.3794,57400.0
2011-01-20 11:35:00,39.94,39.95,39.91,39.95,58000.0,27.3794,27.3862,27.3588,27.3862,58000.0
2011-01-20 11:40:00,39.93,39.94,39.93,39.93,17100.0,27.3725,27.3794,27.3725,27.3725,17100.0
2011-01-20 11:45:00,39.93,39.96,39.91,39.94,56100.0,27.3725,27.3931,27.3588,27.3794,56100.0
2011-01-20 11:50:00,39.95,39.96,39.95,39.96,30900.0,27.3862,27.3931,27.3862,27.3931,30900.0
2011-01-20 11:55:00,39.96,40.0,39.93,39.99,34600.0,27.3931,27.4205,27.3725,27.4137,34600.0
2011-01-20 12:00:00,40.0,40.08,39.98,40.07,35800.0,27.4205,27.4753,27.4068,27.4685,35800.0
2011-01-20 12:05:00,40.06,40.1,40.03,40.07,29900.0,27.4616,27.4891,27.4411,27.4685,29900.0
2011-01-20 12:10:00,40.08,40.09,40.06,40.08,14700.0,27.4753,27.4822,27.4616,27.4753,14700.0
2011-01-20 12:15:00,40.09,40.13,40.09,40.13,20000.0,27.4822,27.5096,27.4822,27.5096,20000.0
2011-01-20 12:20:00,40.13,40.18,40.11,40.14,35700.0,27.5096,27.5439,27.4959,27.5165,35700.0
2011-01-20 12:25:00,40.15,40.18,40.12,40.12,21800.0,27.5233,27.5439,27.5028,27.5028,21800.0
2011-01-20 12:30:00,40.13,40.19,40.12,40.17,24300.0,27.5096,27.5508,27.5028,27.537,24300.0
2011-01-20 12:35:00,40.18,40.2,40.17,40.19,27600.0,27.5439,27.5576,27.537,27.5508,27600.0
2011-01-20 12:40:00,40.19,40.3,40.19,40.28,42600.0,27.5508,27.6262,27.5508,27.6124,42600.0
2011-01-20 12:45:00,40.28,40.35,40.24,40.35,53300.0,27.6124,27.6604,27.585,27.6604,53300.0
2011-01-20 12:50:00,40.35,40.41,40.33,40.4,43500.0,27.6604,27.7016,27.6467,27.6947,43500.0
2011-01-20 12:55:00,40.38,40.4,40.36,40.37,21400.0,27.681,27.6947,27.6673,27.6741,21400.0
2011-01-20 13:00:00,40.37,40.38,40.31,40.33,17100.0,27.6741,27.681,27.633,27.6467,17100.0
2011-01-20 13:05:00,40.33,40.33,40.28,40.32,39600.0,27.6467,27.6467,27.6124,27.6399,39600.0
2011-01-20 13:10:00,40.32,40.39,40.31,40.34,22300.0,27.6399,27.6879,27.633,27.6536,22300.0
2011-01-20 13:15:00,40.34,40.43,40.33,40.42,35700.0,27.6536,27.7153,27.6467,27.7084,35700.0
2011-01-20 13:20:00,40.42,40.42,40.33,40.37,39600.0,27.7084,27.7084,27.6467,27.6741,39600.0
2011-01-20 13:25:00,40.37,40.37,40.31,40.32,22100.0,27.6741,27.6741,27.633,27.6399,22100.0
2011-01-20 13:30:00,40.33,40.34,40.28,40.32,19300.0,27.6467,27.6536,27.6124,27.6399,19300.0
2011-01-20 13:35:00,40.32,40.32,40.26,40.27,4500.0,27.6399,27.6399,27.5987,27.6056,4500.0
2011-01-20 13:40:00,40.26,40.27,40.23,40.23,15900.0,27.5987,27.6056,27.5782,27.5782,15900.0
2011-01-20 13:45:00,40.23,40.29,40.23,40.29,9700.0,27.5782,27.6193,27.5782,27.6193,9700.0
2011-01-20 13:50:00,40.29,40.3,40.26,40.3,32400.0,27.6193,27.6262,27.5987,27.6262,32400.0
2011-01-20 13:55:00,40.3,40.33,40.27,40.32,32900.0,27.6262,27.6467,27.6056,27.6399,32900.0
2011-01-20 14:00:00,40.32,40.38,40.31,40.36,18300.0,27.6399,27.681,27.633,27.6673,18300.0
2011-01-20 14:05:00,40.37,40.4,40.35,40.38,28000.0,27.6741,27.6947,27.6604,27.681,28000.0
2011-01-20 14:10:00,40.38,40.44,40.38,40.42,27500.0,27.681,27.7221,27.681,27.7084,27500.0
2011-01-20 14:15:00,40.41,40.49,40.39,40.46,106900.0,27.7016,27.7564,27.6879,27.7358,106900.0
2011-01-20 14:20:00,40.47,40.51,40.44,40.49,43200.0,27.7427,27.7701,27.7221,27.7564,43200.0
2011-01-20 14:25:00,40.49,40.49,40.43,40.47,57200.0,27.7564,27.7564,27.7153,27.7427,57200.0
2011-01-20 14:30:00,40.47,40.51,40.43,40.51,75200.0,27.7427,27.7701,27.7153,27.7701,75200.0
2011-01-20 14:35:00,40.51,40.56,40.51,40.52,91200.0,27.7701,27.8044,27.7701,27.777,91200.0
2011-01-20 14:40:00,40.51,40.53,40.47,40.5,85200.0,27.7701,27.7838,27.7427,27.7633,85200.0
2011-01-20 14:45:00,40.51,40.51,40.44,40.45,65000.0,27.7701,27.7701,27.7221,27.729,65000.0
2011-01-20 14:50:00,40.45,40.47,40.42,40.47,47700.0,27.729,27.7427,27.7084,27.7427,47700.0
2011-01-20 14:55:00,40.48,40.51,40.43,40.51,54000.0,27.7496,27.7701,27.7153,27.7701,54000.0
2011-01-20 15:00:00,40.51,40.52,40.47,40.51,65400.0,27.7701,27.777,27.7427,27.7701,65400.0
2011-01-20 15:05:00,40.52,40.52,40.43,40.44,73600.0,27.777,27.777,27.7153,27.7221,73600.0
2011-01-20 15:10:00,40.43,40.46,40.42,40.44,56200.0,27.7153,27.7358,27.7084,27.7221,56200.0
2011-01-20 15:15:00,40.44,40.45,40.41,40.42,45200.0,27.7221,27.729,27.7016,27.7084,45200.0
2011-01-20 15:20:00,40.43,40.45,40.42,40.45,24900.0,27.7153,27.729,27.7084,27.729,24900.0
2011-01-20 15:25:00,40.44,40.46,40.39,40.4,108900.0,27.7221,27.7358,27.6879,27.6947,108900.0
2011-01-20 15:30:00,40.41,40.49,40.38,40.42,118900.0,27.7016,27.7564,27.681,27.7084,118900.0
2011-01-20 15:35:00,40.43,40.5,40.41,40.48,110500.0,27.7153,27.7633,27.7016,27.7496,110500.0
2011-01-20 15:40:00,40.48,40.54,40.47,40.53,119600.0,27.7496,27.7907,27.7427,27.7838,119600.0
2011-01-20 15:45:00,40.52,40.55,40.47,40.51,150700.0,27.777,27.7975,27.7427,27.7701,150700.0
2011-01-20 15:50:00,40.51,40.54,40.44,40.49,118100.0,27.7701,27.7907,27.7221,27.7564,118100.0
2011-01-20 15:55:00,40.49,40.5,40.43,40.47,173700.0,27.7564,27.7633,27.7153,27.7427,173700.0
2011-01-21 09:30:00,40.99,40.99,40.78,40.9,244600.0,28.0992,28.0992,27.9552,28.0375,244600.0
2011-01-21 09:35:00,40.9,41.09,40.9,41.02,49100.0,28.0375,28.1677,28.0375,28.1197,49100.0
2011-01-21 09:40:00,41.02,41.05,40.81,40.96,92100.0,28.1197,28.1403,27.9758,28.0786,92100.0
2011-01-21 09:45:00,40.96,41.12,40.93,41.1,43500.0,28.0786,28.1883,28.058,28.1746,43500.0
2011-01-21 09:50:00,41.12,41.15,41.1,41.13,28000.0,28.1883,28.2088,28.1746,28.1951,28000.0
2011-01-21 09:55:00,41.13,41.16,41.08,41.12,36800.0,28.1951,28.2157,28.1609,28.1883,36800.0
2011-01-21 10:00:00,41.12,41.24,41.12,41.23,47100.0,28.1883,28.2705,28.1883,28.2637,47100.0
2011-01-21 10:05:00,41.24,41.24,41.17,41.23,22100.0,28.2705,28.2705,28.2226,28.2637,22100.0
2011-01-21 10:10:00,41.23,41.25,41.2,41.2,30300.0,28.2637,28.2774,28.2431,28.2431,30300.0
2011-01-21 10:15:00,41.2,41.24,41.19,41.21,19600.0,28.2431,28.2705,28.2363,28.25,19600.0
2011-01-21 10:20:00,41.22,41.23,41.13,41.15,43300.0,28.2568,28.2637,28.1951,28.2088,43300.0
2011-01-21 10:25:00,41.15,41.15,41.08,41.08,51600.0,28.2088,28.2088,28.1609,28.1609,51600.0
2011-01-21 10:30:00,41.07,41.12,41.07,41.11,18500.0,28.154,28.1883,28.154,28.1814,18500.0
2011-01-21 10:35:00,41.11,41.22,41.11,41.19,52500.0,28.1814,28.2568,28.1814,28.2363,52500.0
2011-01-21 10:40:00,41.17,41.21,41.16,41.19,27500.0,28.2226,28.25,28.2157,28.2363,27500.0
2011-01-21 10:45:00,41.18,41.22,41.18,41.22,50700.0,28.2294,28.2568,28.2294,28.2568,50700.0
2011-01-21 10:50:00,41.21,41.3,41.21,41.25,79900.0,28.25,28.3117,28.25,28.2774,79900.0
2011-01-21 10:55:00,41.25,41.3,41.24,41.3,34500.0,28.2774,28.3117,28.2705,28.3117,34500.0
2011-01-21 11:00:00,41.3,41.33,41.24,41.3,38600.0,28.3117,28.3322,28.2705,28.3117,38600.0
2011-01-21 11:05:00,41.3,41.33,41.28,41.29,33500.0,28.3117,28.3322,28.298,28.3048,33500.0
2011-01-21 11:10:00,41.29,41.3,41.24,41.28,36600.0,28.3048,28.3117,28.2705,28.298,36600.0
2011-01-21 11:15:00,41.29,41.32,41.25,41.32,34800.0,28.3048,28.3254,28.2774,28.3254,34800.0
2011-01-21 11:20:00,41.31,41.32,41.28,41.29,45700.0,28.3185,28.3254,28.298,28.3048,45700.0
2011-01-21 11:25:00,41.3,41.3,41.28,41.29,56700.0,28.3117,28.3117,28.298,28.3048,56700.0
2011-01-21 11:30:00,41.28,41.28,41.24,41.25,46900.0,28.298,28.298,28.2705,28.2774,46900.0
2011-01-21 11:35:00,41.25,41.26,41.21,41.22,25000.0,28.2774,28.2843,28.25,28.2568,25000.0
2011-01-21 11:40:00,41.21,41.22,41.18,41.2,40500.0,28.25,28.2568,28.2294,28.2431,40500.0
2011-01-21 11:45:00,41.2,41.21,41.15,41.19,21600.0,28.2431,28.25,28.2088,28.2363,21600.0
2011-01-21 11:50:00,41.19,41.19,41.07,41.07,37500.0,28.2363,28.2363,28.154,28.154,37500.0
2011-01-21 11:55:00,41.07,41.12,41.03,41.12,87100.0,28.154,28.1883,28.1266,28.1883,87100.0
2011-01-21 12:00:00,41.12,41.12,41.1,41.11,11100.0,28.1883,28.1883,28.1746,28.1814,11100.0
2011-01-21 12:05:00,41.12,41.21,41.11,41.19,35200.0,28.1883,28.25,28.1814,28.2363,35200.0
2011-01-21 12:10:00,41.19,41.19,41.16,41.17,38000.0,28.2363,28.2363,28.2157,28.2226,38000.0
2011-01-21 12:15:00,41.16,41.19,41.16,41.18,24200.0,28.2157,28.2363,28.2157,28.2294,24200.0
2011-01-21 12:20:00,41.18,41.21,41.17,41.19,39300.0,28.2294,28.25,28.2226,28.2363,39300.0
2011-01-21 12:25:00,41.17,41.19,41.17,41.19,13200.0,28.2226,28.2363,28.2226,28.2363,13200.0
2011-01-21 12:30:00,41.18,41.19,41.08,41.08,28600.0,28.2294,28.2363,28.1609,28.1609,28600.0
2011-01-21 12:35:00,41.09,41.13,41.07,41.09,30500.0,28.1677,28.1951,28.154,28.1677,30500.0
2011-01-21 12:40:00,41.08,41.09,40.98,40.98,29500.0,28.1609,28.1677,28.0923,28.0923,29500.0
2011-01-21 12:45:00,40.98,41.0,40.97,40.99,11700.0,28.0923,28.106,28.0855,28.0992,11700.0
2011-01-21 12:50:00,41.0,41.03,40.99,41.02,21800.0,28.106,28.1266,28.0992,28.1197,21800.0
2011-01-21 12:55:00,41.02,41.09,41.02,41.08,36500.0,28.1197,28.1677,28.1197,28.1609,36500.0
2011-01-21 13:00:00,41.08,41.13,41.07,41.09,34200.0,28.1609,28.1951,28.154,28.1677,34200.0
2011-01-21 13:05:00,41.1,41.11,41.05,41.06,27800.0,28.1746,28.1814,28.1403,28.1471,27800.0
2011-01-21 13:10:00,41.06,41.06,41.03,41.03,13200.0,28.1471,28.1471,28.1266,28.1266,13200.0
2011-01-21 13:15:00,41.03,41.08,41.01,41.08,43400.0,28.1266,28.1609,28.1129,28.1609,43400.0
2011-01-21 13:20:00,41.08,41.12,41.08,41.11,23300.0,28.1609,28.1883,28.1609,28.1814,23300.0
2011-01-21 13:25:00,41.12,41.16,41.09,41.13,31800.0,28.1883,28.2157,28.1677,28.1951,31800.0
2011-01-21 13:30:00,41.12,41.15,41.11,41.12,34200.0,28.1883,28.2088,28.1814,28.1883,34200.0
2011-01-21 13:35:00,41.11,41.16,41.11,41.16,53800.0,28.1814,28.2157,28.1814,28.2157,53800.0
2011-01-21 13:40:00,41.16,41.16,41.15,41.15,20900.0,28.2157,28.2157,28.2088,28.2088,20900.0
2011-01-21 13:45:00,41.15,41.16,41.15,41.15,11200.0,28.2088,28.2157,28.2088,28.2088,11200.0
2011-01-21 13:50:00,41.16,41.18,41.1,41.18,77800.0,28.2157,28.2294,28.1746,28.2294,77800.0
2011-01-21 13:55:00,41.17,41.21,41.16,41.19,58100.0,28.2226,28.25,28.2157,28.2363,58100.0
2011-01-21 14:00:00,41.18,41.2,41.18,41.18,19100.0,28.2294,28.2431,28.2294,28.2294,19100.0
2011-01-21 14:05:00,41.18,41.23,41.18,41.22,33800.0,28.2294,28.2637,28.2294,28.2568,33800.0
2011-01-21 14:10:00,41.22,41.25,41.2,41.2,29600.0,28.2568,28.2774,28.2431,28.2431,29600.0
2011-01-21 14:15:00,41.21,41.23,41.18,41.22,45000.0,28.25,28.2637,28.2294,28.2568,45000.0
2011-01-21 14:20:00,41.21,41.25,41.2,41.21,35300.0,28.25,28.2774,28.2431,28.25,35300.0
2011-01-21 14:25:00,41.21,41.25,41.21,41.24,28000.0,28.25,28.2774,28.25,28.2705,28000.0
2011-01-21 14:30:00,41.24,41.3,41.24,41.29,33000.0,28.2705,28.3117,28.2705,28.3048,33000.0
2011-01-21 14:35:00,41.29,41.29,41.26,41.28,17900.0,28.3048,28.3048,28.2843,28.298,17900.0
2011-01-21 14:40:00,41.28,41.28,41.26,41.27,35400.0,28.298,28.298,28.2843,28.2911,35400.0
2011-01-21 14:45:00,41.28,41.31,41.27,41.3,60400.0,28.298,28.3185,28.2911,28.3117,60400.0
2011-01-21 14:50:00,41.3,41.35,41.3,41.34,55500.0,28.3117,28.3459,28.3117,28.3391,55500.0
2011-01-21 14:55:00,41.33,41.41,41.29,41.29,84700.0,28.3322,28.3871,28.3048,28.3048,84700.0
2011-01-21 15:00:00,41.28,41.31,41.26,41.3,55800.0,28.298,28.3185,28.2843,28.3117,55800.0
2011-01-21 15:05:00,41.31,41.34,41.29,41.34,40700.0,28.3185,28.3391,28.3048,28.3391,40700.0
2011-01-21 15:10:00,41.34,41.41,41.33,41.4,76600.0,28.3391,28.3871,28.3322,28.3802,76600.0
2011-01-21 15:15:00,41.4,41.41,41.38,41.38,57400.0,28.3802,28.3871,28.3665,28.3665,57400.0
2011-01-21 15:20:00,41.39,41.41,41.38,41.41,57900.0,28.3734,28.3871,28.3665,28.3871,57900.0
2011-01-21 15:25:00,41.4,41.41,41.38,41.39,48800.0,28.3802,28.3871,28.3665,28.3734,48800.0
2011-01-21 15:30:00,41.38,41.39,41.35,41.38,81500.0,28.3665,28.3734,28.3459,28.3665,81500.0
2011-01-21 15:35:00,41.38,41.39,41.31,41.31,73700.0,28.3665,28.3734,28.3185,28.3185,73700.0
2011-01-21 15:40:00,41.31,41.31,41.26,41.3,139700.0,28.3185,28.3185,28.2843,28.3117,139700.0
2011-01-21 15:45:00,41.3,41.31,41.24,41.24,153400.0,28.3117,28.3185,28.2705,28.2705,153400.0
2011-01-21 15:50:00,41.24,41.29,41.24,41.25,150000.0,28.2705,28.3048,28.2705,28.2774,150000.0
2011-01-21 15:55:00,41.26,41.3,41.25,41.3,206000.0,28.2843,28.3117,28.2774,28.3117,206000.0
2011-01-24 09:30:00,41.28,41.5,41.28,41.45,84400.0,28.298,28.4488,28.298,28.4145,84400.0
2011-01-24 09:35:00,41.46,41.59,41.46,41.57,132200.0,28.4214,28.5105,28.4214,28.4968,132200.0
2011-01-24 09:40:00,41.56,41.6,41.52,41.53,55100.0,28.4899,28.5173,28.4625,28.4693,55100.0
2011-01-24 09:45:00,41.52,41.56,41.46,41.51,60700.0,28.4625,28.4899,28.4214,28.4556,60700.0
2011-01-24 09:50:00,41.5,41.51,41.49,41.5,62800.0,28.4488,28.4556,28.4419,28.4488,62800.0
2011-01-24 09:55:00,41.51,41.52,41.48,41.5,109900.0,28.4556,28.4625,28.4351,28.4488,109900.0
2011-01-24 10:00:00,41.49,41.5,41.38,41.39,44400.0,28.4419,28.4488,28.3665,28.3734,44400.0
2011-01-24 10:05:00,41.39,41.39,41.28,41.37,57000.0,28.3734,28.3734,28.298,28.3597,57000.0
2011-01-24 10:10:00,41.37,41.39,41.34,41.37,90700.0,28.3597,28.3734,28.3391,28.3597,90700.0
2011-01-24 10:15:00,41.37,41.45,41.37,41.42,43900.0,28.3597,28.4145,28.3597,28.3939,43900.0
2011-01-24 10:20:00,41.43,41.48,41.39,41.4,86000.0,28.4008,28.4351,28.3734,28.3802,86000.0
2011-01-24 10:25:00,41.4,41.5,41.4,41.45,22600.0,28.3802,28.4488,28.3802,28.4145,22600.0
2011-01-24 10:30:00,41.45,41.55,41.44,41.51,26800.0,28.4145,28.483,28.4076,28.4556,26800.0
2011-01-24 10:35:00,41.52,41.55,41.48,41.49,22900.0,28.4625,28.483,28.4351,28.4419,22900.0
2011-01-24 10:40:00,41.49,41.56,41.46,41.48,36600.0,28.4419,28.4899,28.4214,28.4351,36600.0
2011-01-24 10:45:00,41.48,41.51,41.43,41.44,14800.0,28.4351,28.4556,28.4008,28.4076,14800.0
2011-01-24 10:50:00,41.44,41.48,41.44,41.48,21100.0,28.4076,28.4351,28.4076,28.4351,21100.0
2011-01-24 10:55:00,41.47,41.48,41.46,41.46,12300.0,28.4282,28.4351,28.4214,28.4214,12300.0
2011-01-24 11:00:00,41.45,41.48,41.44,41.46,17000.0,28.4145,28.4351,28.4076,28.4214,17000.0
2011-01-24 11:05:00,41.46,41.47,41.45,41.46,44500.0,28.4214,28.4282,28.4145,28.4214,44500.0
2011-01-24 11:10:00,41.46,41.46,41.45,41.46,7200.0,28.4214,28.4214,28.4145,28.4214,7200.0
2011-01-24 11:15:00,41.46,41.49,41.44,41.49,38700.0,28.4214,28.4419,28.4076,28.4419,38700.0
2011-01-24 11:20:00,41.49,41.49,41.43,41.46,19900.0,28.4419,28.4419,28.4008,28.4214,19900.0
2011-01-24 11:25:00,41.46,41.51,41.45,41.49,24400.0,28.4214,28.4556,28.4145,28.4419,24400.0
2011-01-24 11:30:00,41.48,41.49,41.45,41.45,21100.0,28.4351,28.4419,28.4145,28.4145,21100.0
2011-01-24 11:35:00,41.45,41.46,41.42,41.43,35800.0,28.4145,28.4214,28.3939,28.4008,35800.0
2011-01-24 11:40:00,41.43,41.46,41.43,41.45,18900.0,28.4008,28.4214,28.4008,28.4145,18900.0
2011-01-24 11:45:00,41.45,41.45,41.42,41.44,16500.0,28.4145,28.4145,28.3939,28.4076,16500.0
2011-01-24 11:50:00,41.44,41.46,41.4,41.44,26000.0,28.4076,28.4214,28.3802,28.4076,26000.0
2011-01-24 11:55:00,41.44,41.45,41.42,41.45,21900.0,28.4076,28.4145,28.3939,28.4145,21900.0
2011-01-24 12:00:00,41.45,41.48,41.44,41.46,12100.0,28.4145,28.4351,28.4076,28.4214,12100.0
2011-01-24 12:05:00,41.46,41.5,41.45,41.45,20700.0,28.4214,28.4488,28.4145,28.4145,20700.0
2011-01-24 12:10:00,41.45,41.46,41.42,41.43,50400.0,28.4145,28.4214,28.3939,28.4008,50400.0
2011-01-24 12:15:00,41.42,41.45,41.42,41.45,21100.0,28.3939,28.4145,28.3939,28.4145,21100.0
2011-01-24 12:20:00,41.45,41.47,41.4,41.42,25000.0,28.4145,28.4282,28.3802,28.3939,25000.0
2011-01-24 12:25:00,41.42,41.45,41.42,41.44,10100.0,28.3939,28.4145,28.3939,28.4076,10100.0
2011-01-24 12:30:00,41.45,41.47,41.42,41.42,17200.0,28.4145,28.4282,28.3939,28.3939,17200.0
2011-01-24 12:35:00,41.43,41.44,41.4,41.41,38000.0,28.4008,28.4076,28.3802,28.3871,38000.0
2011-01-24 12:40:00,41.42,41.44,41.4,41.43,12000.0,28.3939,28.4076,28.3802,28.4008,12000.0
2011-01-24 12:45:00,41.44,41.44,41.42,41.43,15600.0,28.4076,28.4076,28.3939,28.4008,15600.0
2011-01-24 12:50:00,41.44,41.44,41.42,41.43,15800.0,28.4076,28.4076,28.3939,28.4008,15800.0
2011-01-24 12:55:00,41.42,41.43,41.41,41.43,22000.0,28.3939,28.4008,28.3871,28.4008,22000.0
2011-01-24 13:00:00,41.43,41.43,41.41,41.43,16100.0,28.4008,28.4008,28.3871,28.4008,16100.0
2011-01-24 13:05:00,41.43,41.47,41.42,41.45,21600.0,28.4008,28.4282,28.3939,28.4145,21600.0
2011-01-24 13:10:00,41.44,41.46,41.43,41.46,9300.0,28.4076,28.4214,28.4008,28.4214,9300.0
2011-01-24 13:15:00,41.45,41.48,41.44,41.44,12800.0,28.4145,28.4351,28.4076,28.4076,12800.0
2011-01-24 13:20:00,41.45,41.48,41.43,41.47,32900.0,28.4145,28.4351,28.4008,28.4282,32900.0
2011-01-24 13:25:00,41.47,41.49,41.46,41.46,12200.0,28.4282,28.4419,28.4214,28.4214,12200.0
2011-01-24 13:30:00,41.47,41.47,41.44,41.45,22500.0,28.4282,28.4282,28.4076,28.4145,22500.0
2011-01-24 13:35:00,41.45,41.46,41.43,41.43,18400.0,28.4145,28.4214,28.4008,28.4008,18400.0
2011-01-24 13:40:00,41.42,41.44,41.41,41.44,13900.0,28.3939,28.4076,28.3871,28.4076,13900.0
2011-01-24 13:45:00,41.44,41.44,41.41,41.43,12400.0,28.4076,28.4076,28.3871,28.4008,12400.0
2011-01-24 13:50:00,41.43,41.43,41.41,41.42,10200.0,28.4008,28.4008,28.3871,28.3939,10200.0
2011-01-24 13:55:00,41.41,41.42,41.37,41.38,26500.0,28.3871,28.3939,28.3597,28.3665,26500.0
2011-01-24 14:00:00,41.39,41.39,41.36,41.36,19500.0,28.3734,28.3734,28.3528,28.3528,19500.0
2011-01-24 14:05:00,41.35,41.39,41.34,41.39,20900.0,28.3459,28.3734,28.3391,28.3734,20900.0
2011-01-24 14:10:00,41.39,41.41,41.38,41.41,14500.0,28.3734,28.3871,28.3665,28.3871,14500.0
2011-01-24 14:15:00,41.41,41.45,41.4,41.42,23800.0,28.3871,28.4145,28.3802,28.3939,23800.0
2011-01-24 14:20:00,41.41,41.42,41.38,41.38,22400.0,28.3871,28.3939,28.3665,28.3665,22400.0
2011-01-24 14:25:00,41.39,41.41,41.39,41.39,13800.0,28.3734,28.3871,28.3734,28.3734,13800.0
2011-01-24 14:30:00,41.38,41.4,41.37,41.4,19300.0,28.3665,28.3802,28.3597,28.3802,19300.0
2011-01-24 14:35:00,41.39,41.39,41.35,41.39,21600.0,28.3734,28.3734,28.3459,28.3734,21600.0
2011-01-24 14:40:00,41.39,41.4,41.36,41.36,43000.0,28.3734,28.3802,28.3528,28.3528,43000.0
2011-01-24 14:45:00,41.36,41.41,41.35,41.38,28200.0,28.3528,28.3871,28.3459,28.3665,28200.0
2011-01-24 14:50:00,41.37,41.38,41.31,41.34,28200.0,28.3597,28.3665,28.3185,28.3391,28200.0
2011-01-24 14:55:00,41.34,41.34,41.31,41.32,10000.0,28.3391,28.3391,28.3185,28.3254,10000.0
2011-01-24 15:00:00,41.32,41.36,41.31,41.36,23400.0,28.3254,28.3528,28.3185,28.3528,23400.0
2011-01-24 15:05:00,41.37,41.39,41.35,41.39,51700.0,28.3597,28.3734,28.3459,28.3734,51700.0
2011-01-24 15:10:00,41.38,41.4,41.36,41.38,41000.0,28.3665,28.3802,28.3528,28.3665,41000.0
2011-01-24 15:15:00,41.38,41.38,41.32,41.37,29600.0,28.3665,28.3665,28.3254,28.3597,29600.0
2011-01-24 15:20:00,41.37,41.37,41.32,41.36,47600.0,28.3597,28.3597,28.3254,28.3528,47600.0
2011-01-24 15:25:00,41.36,41.37,41.34,41.35,49300.0,28.3528,28.3597,28.3391,28.3459,49300.0
2011-01-24 15:30:00,41.36,41.38,41.35,41.38,27100.0,28.3528,28.3665,28.3459,28.3665,27100.0
2011-01-24 15:35:00,41.38,41.41,41.38,41.4,37300.0,28.3665,28.3871,28.3665,28.3802,37300.0
2011-01-24 15:40:00,41.39,41.4,41.32,41.32,77500.0,28.3734,28.3802,28.3254,28.3254,77500.0
2011-01-24 15:45:00,41.32,41.34,41.27,41.32,103200.0,28.3254,28.3391,28.2911,28.3254,103200.0
2011-01-24 15:50:00,41.32,41.36,41.32,41.35,50900.0,28.3254,28.3528,28.3254,28.3459,50900.0
2011-01-24 15:55:00,41.36,41.46,41.36,41.45,208600.0,28.3528,28.4214,28.3528,28.4145,208600.0
2011-01-25 09:30:00,41.33,41.45,41.24,41.38,35500.0,28.3322,28.4145,28.2705,28.3665,35500.0
2011-01-25 09:35:00,41.33,41.44,41.31,41.42,33400.0,28.3322,28.4076,28.3185,28.3939,33400.0
2011-01-25 09:40:00,41.41,41.44,41.35,41.43,19100.0,28.3871,28.4076,28.3459,28.4008,19100.0
2011-01-25 09:45:00,41.44,41.45,41.4,41.45,17100.0,28.4076,28.4145,28.3802,28.4145,17100.0
2011-01-25 09:50:00,41.45,41.46,41.36,41.42,28200.0,28.4145,28.4214,28.3528,28.3939,28200.0
2011-01-25 09:55:00,41.43,41.55,41.41,41.55,30900.0,28.4008,28.483,28.3871,28.483,30900.0
2011-01-25 10:00:00,41.57,41.78,41.54,41.58,50700.0,28.4968,28.6407,28.4762,28.5036,50700.0
2011-01-25 10:05:00,41.59,41.6,41.51,41.54,49900.0,28.5105,28.5173,28.4556,28.4762,49900.0
2011-01-25 10:10:00,41.54,41.55,41.46,41.49,11700.0,28.4762,28.483,28.4214,28.4419,11700.0
2011-01-25 10:15:00,41.48,41.48,41.4,41.45,23400.0,28.4351,28.4351,28.3802,28.4145,23400.0
2011-01-25 10:20:00,41.44,41.44,41.33,41.38,48000.0,28.4076,28.4076,28.3322,28.3665,48000.0
2011-01-25 10:25:00,41.35,41.39,41.33,41.38,6200.0,28.3459,28.3734,28.3322,28.3665,6200.0
2011-01-25 10:30:00,41.37,41.42,41.34,41.36,16000.0,28.3597,28.3939,28.3391,28.3528,16000.0
2011-01-25 10:35:00,41.37,41.44,41.37,41.4,34100.0,28.3597,28.4076,28.3597,28.3802,34100.0
2011-01-25 10:40:00,41.41,41.5,41.39,41.47,66500.0,28.3871,28.4488,28.3734,28.4282,66500.0
2011-01-25 10:45:00,41.49,41.49,41.43,41.43,8700.0,28.4419,28.4419,28.4008,28.4008,8700.0
2011-01-25 10:50:00,41.43,41.44,41.4,41.43,11500.0,28.4008,28.4076,28.3802,28.4008,11500.0
2011-01-25 10:55:00,41.42,41.42,41.36,41.36,11600.0,28.3939,28.3939,28.3528,28.3528,11600.0
2011-01-25 11:00:00,41.36,41.37,41.35,41.35,14600.0,28.3528,28.3597,28.3459,28.3459,14600.0
2011-01-25 11:05:00,41.36,41.42,41.36,41.39,30800.0,28.3528,28.3939,28.3528,28.3734,30800.0
2011-01-25 11:10:00,41.39,41.39,41.28,41.29,44200.0,28.3734,28.3734,28.298,28.3048,44200.0
2011-01-25 11:15:00,41.29,41.3,41.18,41.18,29300.0,28.3048,28.3117,28.2294,28.2294,29300.0
2011-01-25 11:20:00,41.18,41.26,41.14,41.26,61100.0,28.2294,28.2843,28.202,28.2843,61100.0
2011-01-25 11:25:00,41.26,41.26,41.15,41.19,99700.0,28.2843,28.2843,28.2088,28.2363,99700.0
2011-01-25 11:30:00,41.19,41.22,41.15,41.21,25600.0,28.2363,28.2568,28.2088,28.25,25600.0
2011-01-25 11:35:00,41.2,41.21,41.12,41.14,7300.0,28.2431,28.25,28.1883,28.202,7300.0
2011-01-25 11:40:00,41.14,41.21,41.13,41.18,20200.0,28.202,28.25,28.1951,28.2294,20200.0
2011-01-25 11:45:00,41.2,41.2,41.13,41.13,10900.0,28.2431,28.2431,28.1951,28.1951,10900.0
2011-01-25 11:50:00,41.13,41.16,41.12,41.15,6400.0,28.1951,28.2157,28.1883,28.2088,6400.0
2011-01-25 11:55:00,41.15,41.16,41.1,41.1,13800.0,28.2088,28.2157,28.1746,28.1746,13800.0
2011-01-25 12:00:00,41.12,41.21,41.12,41.19,12100.0,28.1883,28.25,28.1883,28.2363,12100.0
2011-01-25 12:05:00,41.18,41.22,41.18,41.22,21200.0,28.2294,28.2568,28.2294,28.2568,21200.0
2011-01-25 12:10:00,41.22,41.25,41.2,41.25,14000.0,28.2568,28.2774,28.2431,28.2774,14000.0
2011-01-25 12:15:00,41.25,41.27,41.18,41.19,69700.0,28.2774,28.2911,28.2294,28.2363,69700.0
2011-01-25 12:20:00,41.19,41.21,41.19,41.2,22100.0,28.2363,28.25,28.2363,28.2431,22100.0
2011-01-25 12:25:00,41.2,41.24,41.19,41.2,34100.0,28.2431,28.2705,28.2363,28.2431,34100.0
2011-01-25 12:30:00,41.21,41.26,41.21,41.22,28600.0,28.25,28.2843,28.25,28.2568,28600.0
2011-01-25 12:35:00,41.22,41.3,41.22,41.3,17100.0,28.2568,28.3117,28.2568,28.3117,17100.0
2011-01-25 12:40:00,41.29,41.31,41.28,41.3,13400.0,28.3048,28.3185,28.298,28.3117,13400.0
2011-01-25 12:45:00,41.29,41.31,41.26,41.28,20900.0,28.3048,28.3185,28.2843,28.298,20900.0
2011-01-25 12:50:00,41.29,41.33,41.29,41.33,6300.0,28.3048,28.3322,28.3048,28.3322,6300.0
2011-01-25 12:55:00,41.33,41.33,41.28,41.3,10100.0,28.3322,28.3322,28.298,28.3117,10100.0
2011-01-25 13:00:00,41.31,41.37,41.31,41.37,34100.0,28.3185,28.3597,28.3185,28.3597,34100.0
2011-01-25 13:05:00,41.37,41.4,41.34,41.34,18100.0,28.3597,28.3802,28.3391,28.3391,18100.0
2011-01-25 13:10:00,41.35,41.39,41.34,41.38,5300.0,28.3459,28.3734,28.3391,28.3665,5300.0
2011-01-25 13:15:00,41.39,41.43,41.38,41.43,11200.0,28.3734,28.4008,28.3665,28.4008,11200.0
2011-01-25 13:20:00,41.42,41.42,41.32,41.33,20200.0,28.3939,28.3939,28.3254,28.3322,20200.0
2011-01-25 13:25:00,41.32,41.32,41.28,41.29,15200.0,28.3254,28.3254,28.298,28.3048,15200.0
2011-01-25 13:30:00,41.29,41.31,41.29,41.3,4300.0,28.3048,28.3185,28.3048,28.3117,4300.0
2011-01-25 13:35:00,41.31,41.34,41.3,41.34,13800.0,28.3185,28.3391,28.3117,28.3391,13800.0
2011-01-25 13:40:00,41.33,41.34,41.3,41.31,8900.0,28.3322,28.3391,28.3117,28.3185,8900.0
2011-01-25 13:45:00,41.3,41.34,41.3,41.32,16800.0,28.3117,28.3391,28.3117,28.3254,16800.0
2011-01-25 13:50:00,41.32,41.34,41.3,41.32,21500.0,28.3254,28.3391,28.3117,28.3254,21500.0
2011-01-25 13:55:00,41.33,41.33,41.31,41.33,13200.0,28.3322,28.3322,28.3185,28.3322,13200.0
2011-01-25 14:00:00,41.32,41.33,41.23,41.26,25200.0,28.3254,28.3322,28.2637,28.2843,25200.0
2011-01-25 14:05:00,41.25,41.25,41.21,41.24,10200.0,28.2774,28.2774,28.25,28.2705,10200.0
2011-01-25 14:10:00,41.25,41.25,41.19,41.19,16900.0,28.2774,28.2774,28.2363,28.2363,16900.0
2011-01-25 14:15:00,41.19,41.19,41.12,41.15,24000.0,28.2363,28.2363,28.1883,28.2088,24000.0
2011-01-25 14:20:00,41.15,41.17,41.09,41.1,40200.0,28.2088,28.2226,28.1677,28.1746,40200.0
2011-01-25 14:25:00,41.1,41.13,41.1,41.13,34600.0,28.1746,28.1951,28.1746,28.1951,34600.0
2011-01-25 14:30:00,41.12,41.12,41.07,41.11,27900.0,28.1883,28.1883,28.154,28.1814,27900.0
2011-01-25 14:35:00,41.12,41.16,41.11,41.14,39300.0,28.1883,28.2157,28.1814,28.202,39300.0
2011-01-25 14:40:00,41.15,41.17,41.13,41.13,31600.0,28.2088,28.2226,28.1951,28.1951,31600.0
2011-01-25 14:45:00,41.14,41.18,41.11,41.11,34500.0,28.202,28.2294,28.1814,28.1814,34500.0
2011-01-25 14:50:00,41.1,41.11,41.05,41.09,47800.0,28.1746,28.1814,28.1403,28.1677,47800.0
2011-01-25 14:55:00,41.09,41.12,41.08,41.1,40400.0,28.1677,28.1883,28.1609,28.1746,40400.0
2011-01-25 15:00:00,41.1,41.14,41.07,41.13,62800.0,28.1746,28.202,28.154,28.1951,62800.0
2011-01-25 15:05:00,41.13,41.14,41.1,41.11,30400.0,28.1951,28.202,28.1746,28.1814,30400.0
2011-01-25 15:10:00,41.11,41.18,41.08,41.1,45700.0,28.1814,28.2294,28.1609,28.1746,45700.0
2011-01-25 15:15:00,41.1,41.17,41.09,41.16,44300.0,28.1746,28.2226,28.1677,28.2157,44300.0
2011-01-25 15:20:00,41.17,41.24,41.16,41.21,46700.0,28.2226,28.2705,28.2157,28.25,46700.0
2011-01-25 15:25:00,41.2,41.25,41.19,41.24,31300.0,28.2431,28.2774,28.2363,28.2705,31300.0
2011-01-25 15:30:00,41.23,41.24,41.15,41.17,68700.0,28.2637,28.2705,28.2088,28.2226,68700.0
2011-01-25 15:35:00,41.16,41.21,41.15,41.17,72500.0,28.2157,28.25,28.2088,28.2226,72500.0
2011-01-25 15:40:00,41.18,41.21,41.17,41.2,38200.0,28.2294,28.25,28.2226,28.2431,38200.0
2011-01-25 15:45:00,41.21,41.28,41.2,41.26,84800.0,28.25,28.298,28.2431,28.2843,84800.0
2011-01-25 15:50:00,41.27,41.27,41.19,41.21,131500.0,28.2911,28.2911,28.2363,28.25,131500.0
2011-01-25 15:55:00,41.21,41.3,41.2,41.28,93300.0,28.25,28.3117,28.2431,28.298,93300.0
2011-01-26 09:30:00,41.47,41.47,41.35,41.44,33800.0,28.4282,28.4282,28.3459,28.4076,33800.0
2011-01-26 09:35:00,41.46,41.69,41.43,41.69,34200.0,28.4214,28.579,28.4008,28.579,34200.0
2011-01-26 09:40:00,41.69,41.69,41.42,41.49,54100.0,28.579,28.579,28.3939,28.4419,54100.0
2011-01-26 09:45:00,41.51,41.53,41.44,41.5,38400.0,28.4556,28.4693,28.4076,28.4488,38400.0
2011-01-26 09:50:00,41.51,41.51,41.4,41.45,35100.0,28.4556,28.4556,28.3802,28.4145,35100.0
2011-01-26 09:55:00,41.43,41.44,41.38,41.4,7300.0,28.4008,28.4076,28.3665,28.3802,7300.0
2011-01-26 10:00:00,41.42,41.51,41.41,41.49,21800.0,28.3939,28.4556,28.3871,28.4419,21800.0
2011-01-26 10:05:00,41.49,41.49,41.42,41.48,20000.0,28.4419,28.4419,28.3939,28.4351,20000.0
2011-01-26 10:10:00,41.48,41.63,41.47,41.6,40900.0,28.4351,28.5379,28.4282,28.5173,40900.0
2011-01-26 10:15:00,41.6,41.63,41.51,41.51,29100.0,28.5173,28.5379,28.4556,28.4556,29100.0
2011-01-26 10:20:00,41.51,41.57,41.5,41.57,36000.0,28.4556,28.4968,28.4488,28.4968,36000.0
2011-01-26 10:25:00,41.57,41.59,41.52,41.57,29500.0,28.4968,28.5105,28.4625,28.4968,29500.0
2011-01-26 10:30:00,41.56,41.6,41.51,41.53,23700.0,28.4899,28.5173,28.4556,28.4693,23700.0
2011-01-26 10:35:00,41.54,41.59,41.53,41.57,23700.0,28.4762,28.5105,28.4693,28.4968,23700.0
2011-01-26 10:40:00,41.57,41.67,41.57,41.63,16500.0,28.4968,28.5653,28.4968,28.5379,16500.0
2011-01-26 10:45:00,41.62,41.68,41.61,41.68,15600.0,28.531,28.5722,28.5242,28.5722,15600.0
2011-01-26 10:50:00,41.68,41.73,41.68,41.72,16800.0,28.5722,28.6064,28.5722,28.5996,16800.0
2011-01-26 10:55:00,41.72,41.75,41.71,41.73,31700.0,28.5996,28.6202,28.5927,28.6064,31700.0
2011-01-26 11:00:00,41.72,41.72,41.66,41.67,17000.0,28.5996,28.5996,28.5585,28.5653,17000.0
2011-01-26 11:05:00,41.66,41.66,41.6,41.66,12700.0,28.5585,28.5585,28.5173,28.5585,12700.0
2011-01-26 11:10:00,41.67,41.69,41.64,41.65,51100.0,28.5653,28.579,28.5447,28.5516,51100.0
2011-01-26 11:15:00,41.65,41.67,41.61,41.65,13400.0,28.5516,28.5653,28.5242,28.5516,13400.0
2011-01-26 11:20:00,41.65,41.65,41.58,41.62,31600.0,28.5516,28.5516,28.5036,28.531,31600.0
2011-01-26 11:25:00,41.62,41.63,41.58,41.59,8000.0,28.531,28.5379,28.5036,28.5105,8000.0
2011-01-26 11:30:00,41.59,41.61,41.52,41.53,20400.0,28.5105,28.5242,28.4625,28.4693,20400.0
2011-01-26 11:35:00,41.52,41.54,41.51,41.53,8500.0,28.4625,28.4762,28.4556,28.4693,8500.0
2011-01-26 11:40:00,41.53,41.56,41.53,41.53,14100.0,28.4693,28.4899,28.4693,28.4693,14100.0
2011-01-26 11:45:00,41.54,41.62,41.53,41.61,14900.0,28.4762,28.531,28.4693,28.5242,14900.0
2011-01-26 11:50:00,41.61,41.61,41.52,41.52,12900.0,28.5242,28.5242,28.4625,28.4625,12900.0
2011-01-26 11:55:00,41.52,41.54,41.51,41.51,8400.0,28.4625,28.4762,28.4556,28.4556,8400.0
2011-01-26 12:00:00,41.52,41.53,41.48,41.48,10400.0,28.4625,28.4693,28.4351,28.4351,10400.0
2011-01-26 12:05:00,41.48,41.58,41.47,41.56,17500.0,28.4351,28.5036,28.4282,28.4899,17500.0
2011-01-26 12:10:00,41.55,41.57,41.54,41.57,9700.0,28.483,28.4968,28.4762,28.4968,9700.0
2011-01-26 12:15:00,41.57,41.58,41.51,41.51,13000.0,28.4968,28.5036,28.4556,28.4556,13000.0
2011-01-26 12:20:00,41.51,41.51,41.48,41.48,7100.0,28.4556,28.4556,28.4351,28.4351,7100.0
2011-01-26 12:25:00,41.48,41.49,41.48,41.48,4400.0,28.4351,28.4419,28.4351,28.4351,4400.0
2011-01-26 12:30:00,41.49,41.56,41.49,41.55,15100.0,28.4419,28.4899,28.4419,28.483,15100.0
2011-01-26 12:35:00,41.54,41.61,41.54,41.59,13300.0,28.4762,28.5242,28.4762,28.5105,13300.0
2011-01-26 12:40:00,41.59,41.6,41.55,41.58,15000.0,28.5105,28.5173,28.483,28.5036,15000.0
2011-01-26 12:45:00,41.58,41.58,41.54,41.57,7800.0,28.5036,28.5036,28.4762,28.4968,7800.0
2011-01-26 12:50:00,41.57,41.6,41.55,41.59,13200.0,28.4968,28.5173,28.483,28.5105,13200.0
2011-01-26 12:55:00,41.58,41.62,41.57,41.59,10000.0,28.5036,28.531,28.4968,28.5105,10000.0
2011-01-26 13:00:00,41.59,41.6,41.57,41.58,6200.0,28.5105,28.5173,28.4968,28.5036,6200.0
2011-01-26 13:05:00,41.58,41.62,41.58,41.61,9100.0,28.5036,28.531,28.5036,28.5242,9100.0
2011-01-26 13:10:00,41.6,41.6,41.56,41.57,10500.0,28.5173,28.5173,28.4899,28.4968,10500.0
2011-01-26 13:15:00,41.56,41.59,41.54,41.59,16100.0,28.4899,28.5105,28.4762,28.5105,16100.0
2011-01-26 13:20:00,41.58,41.64,41.58,41.63,46200.0,28.5036,28.5447,28.5036,28.5379,46200.0
2011-01-26 13:25:00,41.64,41.64,41.63,41.64,6400.0,28.5447,28.5447,28.5379,28.5447,6400.0
2011-01-26 13:30:00,41.63,41.66,41.63,41.65,23400.0,28.5379,28.5585,28.5379,28.5516,23400.0
2011-01-26 13:35:00,41.65,41.67,41.64,41.66,21800.0,28.5516,28.5653,28.5447,28.5585,21800.0
2011-01-26 13:40:00,41.66,41.68,41.64,41.67,20200.0,28.5585,28.5722,28.5447,28.5653,20200.0
2011-01-26 13:45:00,41.67,41.7,41.65,41.7,15800.0,28.5653,28.5859,28.5516,28.5859,15800.0
2011-01-26 13:50:00,41.7,41.72,41.69,41.7,15700.0,28.5859,28.5996,28.579,28.5859,15700.0
2011-01-26 13:55:00,41.71,41.71,41.67,41.69,19500.0,28.5927,28.5927,28.5653,28.579,19500.0
2011-01-26 14:00:00,41.68,41.71,41.65,41.71,26700.0,28.5722,28.5927,28.5516,28.5927,26700.0
2011-01-26 14:05:00,41.7,41.74,41.69,41.73,24400.0,28.5859,28.6133,28.579,28.6064,24400.0
2011-01-26 14:10:00,41.73,41.75,41.65,41.65,15400.0,28.6064,28.6202,28.5516,28.5516,15400.0
2011-01-26 14:15:00,41.65,41.75,41.65,41.68,19500.0,28.5516,28.6202,28.5516,28.5722,19500.0
2011-01-26 14:20:00,41.68,41.68,41.58,41.62,19800.0,28.5722,28.5722,28.5036,28.531,19800.0
2011-01-26 14:25:00,41.63,41.67,41.56,41.61,20900.0,28.5379,28.5653,28.4899,28.5242,20900.0
2011-01-26 14:30:00,41.6,41.66,41.59,41.62,21500.0,28.5173,28.5585,28.5105,28.531,21500.0
2011-01-26 14:35:00,41.63,41.68,41.61,41.62,15500.0,28.5379,28.5722,28.5242,28.531,15500.0
2011-01-26 14:40:00,41.63,41.72,41.63,41.71,40000.0,28.5379,28.5996,28.5379,28.5927,40000.0
2011-01-26 14:45:00,41.72,41.76,41.7,41.72,42700.0,28.5996,28.627,28.5859,28.5996,42700.0
2011-01-26 14:50:00,41.71,41.77,41.71,41.73,32900.0,28.5927,28.6339,28.5927,28.6064,32900.0
2011-01-26 14:55:00,41.72,41.78,41.71,41.76,38000.0,28.5996,28.6407,28.5927,28.627,38000.0
2011-01-26 15:00:00,41.75,41.8,41.74,41.8,38000.0,28.6202,28.6544,28.6133,28.6544,38000.0
2011-01-26 15:05:00,41.8,41.82,41.74,41.8,42100.0,28.6544,28.6681,28.6133,28.6544,42100.0
2011-01-26 15:10:00,41.81,41.85,41.79,41.83,32600.0,28.6613,28.6887,28.6476,28.675,32600.0
2011-01-26 15:15:00,41.83,41.83,41.78,41.79,49400.0,28.675,28.675,28.6407,28.6476,49400.0
2011-01-26 15:20:00,41.8,41.83,41.76,41.76,39000.0,28.6544,28.675,28.627,28.627,39000.0
2011-01-26 15:25:00,41.75,41.81,41.74,41.81,47700.0,28.6202,28.6613,28.6133,28.6613,47700.0
2011-01-26 15:30:00,41.81,41.84,41.77,41.8,48400.0,28.6613,28.6818,28.6339,28.6544,48400.0
2011-01-26 15:35:00,41.79,41.81,41.76,41.8,44900.0,28.6476,28.6613,28.627,28.6544,44900.0
2011-01-26 15:40:00,41.79,41.83,41.78,41.81,54800.0,28.6476,28.675,28.6407,28.6613,54800.0
2011-01-26 15:45:00,41.8,41.86,41.78,41.85,97500.0,28.6544,28.6956,28.6407,28.6887,97500.0
2011-01-26 15:50:00,41.84,41.91,41.81,41.9,192000.0,28.6818,28.7298,28.6613,28.723,192000.0
2011-01-26 15:55:00,41.9,41.94,41.83,41.84,257700.0,28.723,28.7504,28.675,28.6818,257700.0
2011-01-27 09:30:00,41.74,41.98,41.65,41.88,40100.0,28.6133,28.7778,28.5516,28.7093,40100.0
2011-01-27 09:35:00,41.87,42.0,41.8,41.97,36400.0,28.7024,28.7915,28.6544,28.771,36400.0
2011-01-27 09:40:00,41.97,42.0,41.94,41.98,43100.0,28.771,28.7915,28.7504,28.7778,43100.0
2011-01-27 09:45:00,41.98,42.0,41.93,41.98,20600.0,28.7778,28.7915,28.7435,28.7778,20600.0
2011-01-27 09:50:00,41.99,42.2,41.98,42.17,249600.0,28.7847,28.9286,28.7778,28.9081,249600.0
2011-01-27 09:55:00,42.18,42.18,42.05,42.07,10500.0,28.9149,28.9149,28.8258,28.8395,10500.0
2011-01-27 10:00:00,42.06,42.13,42.03,42.06,17600.0,28.8327,28.8806,28.8121,28.8327,17600.0
2011-01-27 10:05:00,42.04,42.12,42.02,42.07,43600.0,28.819,28.8738,28.8052,28.8395,43600.0
2011-01-27 10:10:00,42.07,42.08,41.86,41.87,30000.0,28.8395,28.8464,28.6956,28.7024,30000.0
2011-01-27 10:15:00,41.87,41.89,41.84,41.86,13500.0,28.7024,28.7161,28.6818,28.6956,13500.0
2011-01-27 10:20:00,41.87,41.88,41.71,41.71,133700.0,28.7024,28.7093,28.5927,28.5927,133700.0
2011-01-27 10:25:00,41.71,41.72,41.62,41.65,28900.0,28.5927,28.5996,28.531,28.5516,28900.0
2011-01-27 10:30:00,41.64,41.71,41.64,41.7,22900.0,28.5447,28.5927,28.5447,28.5859,22900.0
2011-01-27 10:35:00,41.69,41.72,41.64,41.65,103600.0,28.579,28.5996,28.5447,28.5516,103600.0
2011-01-27 10:40:00,41.63,41.65,41.57,41.6,38100.0,28.5379,28.5516,28.4968,28.5173,38100.0
2011-01-27 10:45:00,41.6,41.62,41.56,41.58,26800.0,28.5173,28.531,28.4899,28.5036,26800.0
2011-01-27 10:50:00,41.59,41.61,41.56,41.58,34700.0,28.5105,28.5242,28.4899,28.5036,34700.0
2011-01-27 10:55:00,41.58,41.61,41.55,41.58,34500.0,28.5036,28.5242,28.483,28.5036,34500.0
2011-01-27 11:00:00,41.57,41.57,41.5,41.52,27400.0,28.4968,28.4968,28.4488,28.4625,27400.0
2011-01-27 11:05:00,41.51,41.53,41.46,41.46,22000.0,28.4556,28.4693,28.4214,28.4214,22000.0
2011-01-27 11:10:00,41.46,41.6,41.42,41.44,86000.0,28.4214,28.5173,28.3939,28.4076,86000.0
2011-01-27 11:15:00,41.44,41.45,41.39,41.41,56400.0,28.4076,28.4145,28.3734,28.3871,56400.0
2011-01-27 11:20:00,41.41,41.41,41.38,41.41,31400.0,28.3871,28.3871,28.3665,28.3871,31400.0
2011-01-27 11:25:00,41.41,41.62,41.35,41.35,105500.0,28.3871,28.531,28.3459,28.3459,105500.0
2011-01-27 11:30:00,41.35,41.37,41.33,41.33,22100.0,28.3459,28.3597,28.3322,28.3322,22100.0
2011-01-27 11:35:00,41.33,41.33,41.29,41.33,25000.0,28.3322,28.3322,28.3048,28.3322,25000.0
2011-01-27 11:40:00,41.34,41.4,41.33,41.4,8500.0,28.3391,28.3802,28.3322,28.3802,8500.0
2011-01-27 11:45:00,41.4,41.43,41.4,41.43,11300.0,28.3802,28.4008,28.3802,28.4008,11300.0
2011-01-27 11:50:00,41.43,41.46,41.43,41.45,13700.0,28.4008,28.4214,28.4008,28.4145,13700.0
2011-01-27 11:55:00,41.45,41.46,41.42,41.42,28300.0,28.4145,28.4214,28.3939,28.3939,28300.0
2011-01-27 12:00:00,41.45,41.45,41.43,41.44,10600.0,28.4145,28.4145,28.4008,28.4076,10600.0
2011-01-27 12:05:00,41.44,41.46,41.43,41.45,20400.0,28.4076,28.4214,28.4008,28.4145,20400.0
2011-01-27 12:10:00,41.44,41.45,41.4,41.4,29700.0,28.4076,28.4145,28.3802,28.3802,29700.0
2011-01-27 12:15:00,41.39,41.43,41.37,41.41,15200.0,28.3734,28.4008,28.3597,28.3871,15200.0
2011-01-27 12:20:00,41.41,41.41,41.36,41.38,27800.0,28.3871,28.3871,28.3528,28.3665,27800.0
2011-01-27 12:25:00,41.39,41.39,41.37,41.38,7400.0,28.3734,28.3734,28.3597,28.3665,7400.0
2011-01-27 12:30:00,41.39,41.39,41.36,41.37,15100.0,28.3734,28.3734,28.3528,28.3597,15100.0
2011-01-27 12:35:00,41.37,41.39,41.33,41.33,21200.0,28.3597,28.3734,28.3322,28.3322,21200.0
2011-01-27 12:40:00,41.33,41.39,41.32,41.39,23400.0,28.3322,28.3734,28.3254,28.3734,23400.0
2011-01-27 12:45:00,41.39,41.45,41.38,41.44,42900.0,28.3734,28.4145,28.3665,28.4076,42900.0
2011-01-27 12:50:00,41.44,41.46,41.44,41.44,12500.0,28.4076,28.4214,28.4076,28.4076,12500.0
2011-01-27 12:55:00,41.43,41.52,41.43,41.52,11600.0,28.4008,28.4625,28.4008,28.4625,11600.0
2011-01-27 13:00:00,41.52,41.54,41.51,41.54,8100.0,28.4625,28.4762,28.4556,28.4762,8100.0
2011-01-27 13:05:00,41.54,41.57,41.53,41.57,8900.0,28.4762,28.4968,28.4693,28.4968,8900.0
2011-01-27 13:10:00,41.57,41.61,41.57,41.58,36300.0,28.4968,28.5242,28.4968,28.5036,36300.0
2011-01-27 13:15:00,41.58,41.62,41.57,41.62,34400.0,28.5036,28.531,28.4968,28.531,34400.0
2011-01-27 13:20:00,41.62,41.63,41.61,41.62,12100.0,28.531,28.5379,28.5242,28.531,12100.0
2011-01-27 13:25:00,41.62,41.64,41.61,41.64,10800.0,28.531,28.5447,28.5242,28.5447,10800.0
2011-01-27 13:30:00,41.63,41.69,41.63,41.66,13800.0,28.5379,28.579,28.5379,28.5585,13800.0
2011-01-27 13:35:00,41.66,41.66,41.64,41.66,23200.0,28.5585,28.5585,28.5447,28.5585,23200.0
2011-01-27 13:40:00,41.65,41.69,41.64,41.68,11200.0,28.5516,28.579,28.5447,28.5722,11200.0
2011-01-27 13:45:00,41.69,41.7,41.69,41.7,17400.0,28.579,28.5859,28.579,28.5859,17400.0
2011-01-27 13:50:00,41.7,41.7,41.67,41.69,33900.0,28.5859,28.5859,28.5653,28.579,33900.0
2011-01-27 13:55:00,41.69,41.72,41.68,41.72,35400.0,28.579,28.5996,28.5722,28.5996,35400.0
2011-01-27 14:00:00,41.71,41.78,41.71,41.78,38500.0,28.5927,28.6407,28.5927,28.6407,38500.0
2011-01-27 14:05:00,41.78,41.79,41.76,41.79,24800.0,28.6407,28.6476,28.627,28.6476,24800.0
2011-01-27 14:10:00,41.79,41.8,41.76,41.8,28200.0,28.6476,28.6544,28.627,28.6544,28200.0
2011-01-27 14:15:00,41.79,41.82,41.79,41.82,18400.0,28.6476,28.6681,28.6476,28.6681,18400.0
2011-01-27 14:20:00,41.82,41.85,41.81,41.85,20000.0,28.6681,28.6887,28.6613,28.6887,20000.0
2011-01-27 14:25:00,41.85,41.87,41.82,41.84,41400.0,28.6887,28.7024,28.6681,28.6818,41400.0
2011-01-27 14:30:00,41.83,41.9,41.82,41.88,70500.0,28.675,28.723,28.6681,28.7093,70500.0
2011-01-27 14:35:00,41.88,41.92,41.87,41.9,54900.0,28.7093,28.7367,28.7024,28.723,54900.0
2011-01-27 14:40:00,41.9,42.0,41.9,41.99,58900.0,28.723,28.7915,28.723,28.7847,58900.0
2011-01-27 14:45:00,42.0,42.02,41.97,42.01,64300.0,28.7915,28.8052,28.771,28.7984,64300.0
2011-01-27 14:50:00,42.0,42.04,42.0,42.03,42300.0,28.7915,28.819,28.7915,28.8121,42300.0
2011-01-27 14:55:00,42.02,42.06,41.99,42.0,101000.0,28.8052,28.8327,28.7847,28.7915,101000.0
2011-01-27 15:00:00,42.01,42.03,41.95,42.03,30800.0,28.7984,28.8121,28.7573,28.8121,30800.0
2011-01-27 15:05:00,42.03,42.05,41.99,42.04,28400.0,28.8121,28.8258,28.7847,28.819,28400.0
2011-01-27 15:10:00,42.03,42.05,42.03,42.05,32300.0,28.8121,28.8258,28.8121,28.8258,32300.0
2011-01-27 15:15:00,42.04,42.11,42.04,42.07,62800.0,28.819,28.8669,28.819,28.8395,62800.0
2011-01-27 15:20:00,42.06,42.11,42.06,42.09,41100.0,28.8327,28.8669,28.8327,28.8532,41100.0
2011-01-27 15:25:00,42.1,42.14,42.09,42.13,35100.0,28.8601,28.8875,28.8532,28.8806,35100.0
2011-01-27 15:30:00,42.12,42.14,42.08,42.08,82500.0,28.8738,28.8875,28.8464,28.8464,82500.0
2011-01-27 15:35:00,42.08,42.09,42.04,42.05,38000.0,28.8464,28.8532,28.819,28.8258,38000.0
2011-01-27 15:40:00,42.05,42.1,42.04,42.1,57400.0,28.8258,28.8601,28.819,28.8601,57400.0
2011-01-27 15:45:00,42.09,42.1,42.02,42.03,97800.0,28.8532,28.8601,28.8052,28.8121,97800.0
2011-01-27 15:50:00,42.03,42.07,42.01,42.03,85500.0,28.8121,28.8395,28.7984,28.8121,85500.0
2011-01-27 15:55:00,42.03,42.04,41.96,41.98,137200.0,28.8121,28.819,28.7641,28.7778,137200.0
2011-01-28 09:30:00,42.03,42.03,41.86,41.87,38400.0,28.8121,28.8121,28.6956,28.7024,38400.0
2011-01-28 09:35:00,41.88,41.92,41.73,41.82,19300.0,28.7093,28.7367,28.6064,28.6681,19300.0
2011-01-28 09:40:00,41.82,41.82,41.65,41.68,55000.0,28.6681,28.6681,28.5516,28.5722,55000.0
2011-01-28 09:45:00,41.68,41.75,41.64,41.65,19400.0,28.5722,28.6202,28.5447,28.5516,19400.0
2011-01-28 09:50:00,41.65,41.67,41.53,41.56,20400.0,28.5516,28.5653,28.4693,28.4899,20400.0
2011-01-28 09:55:00,41.58,41.58,41.49,41.49,16200.0,28.5036,28.5036,28.4419,28.4419,16200.0
2011-01-28 10:00:00,41.48,41.59,41.48,41.55,20100.0,28.4351,28.5105,28.4351,28.483,20100.0
2011-01-28 10:05:00,41.54,41.59,41.5,41.56,21100.0,28.4762,28.5105,28.4488,28.4899,21100.0
2011-01-28 10:10:00,41.55,41.58,41.49,41.55,56600.0,28.483,28.5036,28.4419,28.483,56600.0
2011-01-28 10:15:00,41.55,41.66,41.54,41.65,25800.0,28.483,28.5585,28.4762,28.5516,25800.0
2011-01-28 10:20:00,41.64,41.64,41.48,41.49,69900.0,28.5447,28.5447,28.4351,28.4419,69900.0
2011-01-28 10:25:00,41.49,41.5,41.44,41.46,42100.0,28.4419,28.4488,28.4076,28.4214,42100.0
2011-01-28 10:30:00,41.45,41.45,41.3,41.3,45400.0,28.4145,28.4145,28.3117,28.3117,45400.0
2011-01-28 10:35:00,41.3,41.33,41.27,41.27,17600.0,28.3117,28.3322,28.2911,28.2911,17600.0
2011-01-28 10:40:00,41.27,41.32,41.27,41.3,17900.0,28.2911,28.3254,28.2911,28.3117,17900.0
2011-01-28 10:45:00,41.3,41.33,41.22,41.32,42000.0,28.3117,28.3322,28.2568,28.3254,42000.0
2011-01-28 10:50:00,41.32,41.32,41.2,41.28,45100.0,28.3254,28.3254,28.2431,28.298,45100.0
2011-01-28 10:55:00,41.29,41.37,41.28,41.36,39000.0,28.3048,28.3597,28.298,28.3528,39000.0
2011-01-28 11:00:00,41.35,41.35,41.26,41.28,27200.0,28.3459,28.3459,28.2843,28.298,27200.0
2011-01-28 11:05:00,41.29,41.37,41.28,41.35,41300.0,28.3048,28.3597,28.298,28.3459,41300.0
2011-01-28 11:10:00,41.36,41.39,41.3,41.37,43300.0,28.3528,28.3734,28.3117,28.3597,43300.0
2011-01-28 11:15:00,41.38,41.44,41.34,41.44,37100.0,28.3665,28.4076,28.3391,28.4076,37100.0
2011-01-28 11:20:00,41.44,41.52,41.43,41.46,58900.0,28.4076,28.4625,28.4008,28.4214,58900.0
2011-01-28 11:25:00,41.45,41.48,41.41,41.41,27600.0,28.4145,28.4351,28.3871,28.3871,27600.0
2011-01-28 11:30:00,41.4,41.41,41.31,41.31,37200.0,28.3802,28.3871,28.3185,28.3185,37200.0
2011-01-28 11:35:00,41.3,41.37,41.28,41.37,21600.0,28.3117,28.3597,28.298,28.3597,21600.0
2011-01-28 11:40:00,41.37,41.37,41.28,41.34,78800.0,28.3597,28.3597,28.298,28.3391,78800.0
2011-01-28 11:45:00,41.34,41.39,41.33,41.34,20400.0,28.3391,28.3734,28.3322,28.3391,20400.0
2011-01-28 11:50:00,41.34,41.34,41.21,41.24,15600.0,28.3391,28.3391,28.25,28.2705,15600.0
2011-01-28 11:55:00,41.25,41.25,41.2,41.22,28500.0,28.2774,28.2774,28.2431,28.2568,28500.0
2011-01-28 12:00:00,41.21,41.22,41.1,41.14,34200.0,28.25,28.2568,28.1746,28.202,34200.0
2011-01-28 12:05:00,41.15,41.18,41.11,41.13,28500.0,28.2088,28.2294,28.1814,28.1951,28500.0
2011-01-28 12:10:00,41.14,41.16,41.1,41.1,19500.0,28.202,28.2157,28.1746,28.1746,19500.0
2011-01-28 12:15:00,41.11,41.17,41.11,41.13,29400.0,28.1814,28.2226,28.1814,28.1951,29400.0
2011-01-28 12:20:00,41.13,41.15,41.1,41.12,28500.0,28.1951,28.2088,28.1746,28.1883,28500.0
2011-01-28 12:25:00,41.12,41.12,41.05,41.05,21900.0,28.1883,28.1883,28.1403,28.1403,21900.0
2011-01-28 12:30:00,41.04,41.12,41.02,41.12,30100.0,28.1334,28.1883,28.1197,28.1883,30100.0
2011-01-28 12:35:00,41.12,41.25,41.11,41.23,61300.0,28.1883,28.2774,28.1814,28.2637,61300.0
2011-01-28 12:40:00,41.25,41.27,41.2,41.2,41800.0,28.2774,28.2911,28.2431,28.2431,41800.0
2011-01-28 12:45:00,41.2,41.21,41.11,41.16,50900.0,28.2431,28.25,28.1814,28.2157,50900.0
2011-01-28 12:50:00,41.17,41.17,41.12,41.15,22200.0,28.2226,28.2226,28.1883,28.2088,22200.0
2011-01-28 12:55:00,41.15,41.21,41.15,41.21,25600.0,28.2088,28.25,28.2088,28.25,25600.0
2011-01-28 13:00:00,41.21,41.22,41.15,41.15,33700.0,28.25,28.2568,28.2088,28.2088,33700.0
2011-01-28 13:05:00,41.15,41.15,41.05,41.06,24900.0,28.2088,28.2088,28.1403,28.1471,24900.0
2011-01-28 13:10:00,41.06,41.1,41.06,41.09,14300.0,28.1471,28.1746,28.1471,28.1677,14300.0
2011-01-28 13:15:00,41.08,41.08,41.02,41.06,17900.0,28.1609,28.1609,28.1197,28.1471,17900.0
2011-01-28 13:20:00,41.06,41.06,41.01,41.04,28800.0,28.1471,28.1471,28.1129,28.1334,28800.0
2011-01-28 13:25:00,41.06,41.06,41.0,41.02,25200.0,28.1471,28.1471,28.106,28.1197,25200.0
2011-01-28 13:30:00,41.03,41.07,41.03,41.04,27600.0,28.1266,28.154,28.1266,28.1334,27600.0
2011-01-28 13:35:00,41.05,41.06,40.99,41.03,25800.0,28.1403,28.1471,28.0992,28.1266,25800.0
2011-01-28 13:40:00,41.02,41.05,41.0,41.02,31000.0,28.1197,28.1403,28.106,28.1197,31000.0
2011-01-28 13:45:00,41.04,41.05,41.0,41.05,14500.0,28.1334,28.1403,28.106,28.1403,14500.0
2011-01-28 13:50:00,41.05,41.07,41.03,41.07,19700.0,28.1403,28.154,28.1266,28.154,19700.0
2011-01-28 13:55:00,41.07,41.11,41.04,41.11,22500.0,28.154,28.1814,28.1334,28.1814,22500.0
2011-01-28 14:00:00,41.11,41.11,41.06,41.08,12600.0,28.1814,28.1814,28.1471,28.1609,12600.0
2011-01-28 14:05:00,41.09,41.09,41.03,41.03,22400.0,28.1677,28.1677,28.1266,28.1266,22400.0
2011-01-28 14:10:00,41.04,41.05,40.99,41.0,13300.0,28.1334,28.1403,28.0992,28.106,13300.0
2011-01-28 14:15:00,41.01,41.05,41.0,41.03,30900.0,28.1129,28.1403,28.106,28.1266,30900.0
2011-01-28 14:20:00,41.02,41.09,41.02,41.09,23000.0,28.1197,28.1677,28.1197,28.1677,23000.0
2011-01-28 14:25:00,41.09,41.17,41.07,41.15,59300.0,28.1677,28.2226,28.154,28.2088,59300.0
2011-01-28 14:30:00,41.14,41.23,41.14,41.23,17800.0,28.202,28.2637,28.202,28.2637,17800.0
2011-01-28 14:35:00,41.22,41.27,41.22,41.24,30800.0,28.2568,28.2911,28.2568,28.2705,30800.0
2011-01-28 14:40:00,41.23,41.27,41.22,41.22,43700.0,28.2637,28.2911,28.2568,28.2568,43700.0
2011-01-28 14:45:00,41.22,41.27,41.2,41.26,15800.0,28.2568,28.2911,28.2431,28.2843,15800.0
2011-01-28 14:50:00,41.25,41.27,41.14,41.14,27300.0,28.2774,28.2911,28.202,28.202,27300.0
2011-01-28 14:55:00,41.15,41.16,41.12,41.15,21700.0,28.2088,28.2157,28.1883,28.2088,21700.0
2011-01-28 15:00:00,41.15,41.16,41.12,41.15,24700.0,28.2088,28.2157,28.1883,28.2088,24700.0
2011-01-28 15:05:00,41.16,41.17,41.12,41.12,22400.0,28.2157,28.2226,28.1883,28.1883,22400.0
2011-01-28 15:10:00,41.11,41.11,41.05,41.09,19200.0,28.1814,28.1814,28.1403,28.1677,19200.0
2011-01-28 15:15:00,41.1,41.1,41.02,41.03,35400.0,28.1746,28.1746,28.1197,28.1266,35400.0
2011-01-28 15:20:00,41.03,41.05,40.97,41.03,28600.0,28.1266,28.1403,28.0855,28.1266,28600.0
2011-01-28 15:25:00,41.03,41.03,40.93,40.93,37500.0,28.1266,28.1266,28.058,28.058,37500.0
2011-01-28 15:30:00,40.94,40.98,40.93,40.96,40200.0,28.0649,28.0923,28.058,28.0786,40200.0
2011-01-28 15:35:00,40.96,41.02,40.93,40.98,48900.0,28.0786,28.1197,28.058,28.0923,48900.0
2011-01-28 15:40:00,40.98,41.02,40.94,41.0,75000.0,28.0923,28.1197,28.0649,28.106,75000.0
2011-01-28 15:45:00,41.01,41.07,41.01,41.02,104300.0,28.1129,28.154,28.1129,28.1197,104300.0
2011-01-28 15:50:00,41.02,41.09,41.0,41.05,83600.0,28.1197,28.1677,28.106,28.1403,83600.0
2011-01-28 15:55:00,41.05,41.1,41.02,41.05,154700.0,28.1403,28.1746,28.1197,28.1403,154700.0
2011-01-31 09:30:00,41.19,41.29,41.13,41.25,39700.0,28.2363,28.3048,28.1951,28.2774,39700.0
2011-01-31 09:35:00,41.3,41.39,41.15,41.24,43200.0,28.3117,28.3734,28.2088,28.2705,43200.0
2011-01-31 09:40:00,41.25,41.32,41.17,41.29,42700.0,28.2774,28.3254,28.2226,28.3048,42700.0
2011-01-31 09:45:00,41.25,41.25,41.09,41.09,25500.0,28.2774,28.2774,28.1677,28.1677,25500.0
2011-01-31 09:50:00,41.09,41.09,40.98,40.99,8600.0,28.1677,28.1677,28.0923,28.0992,8600.0
2011-01-31 09:55:00,40.99,41.03,40.95,40.95,12600.0,28.0992,28.1266,28.0717,28.0717,12600.0
2011-01-31 10:00:00,40.96,40.99,40.94,40.96,21400.0,28.0786,28.0992,28.0649,28.0786,21400.0
2011-01-31 10:05:00,40.95,40.96,40.91,40.91,16100.0,28.0717,28.0786,28.0443,28.0443,16100.0
2011-01-31 10:10:00,40.9,40.93,40.86,40.88,13500.0,28.0375,28.058,28.01,28.0238,13500.0
2011-01-31 10:15:00,40.89,40.91,40.85,40.89,13700.0,28.0306,28.0443,28.0032,28.0306,13700.0
2011-01-31 10:20:00,40.89,40.89,40.84,40.84,18100.0,28.0306,28.0306,27.9963,27.9963,18100.0
2011-01-31 10:25:00,40.82,40.88,40.81,40.88,26200.0,27.9826,28.0238,27.9758,28.0238,26200.0
2011-01-31 10:30:00,40.91,40.95,40.89,40.89,9000.0,28.0443,28.0717,28.0306,28.0306,9000.0
2011-01-31 10:35:00,40.89,40.95,40.86,40.95,13200.0,28.0306,28.0717,28.01,28.0717,13200.0
2011-01-31 10:40:00,40.95,40.99,40.94,40.98,33600.0,28.0717,28.0992,28.0649,28.0923,33600.0
2011-01-31 10:45:00,40.98,41.06,40.98,41.06,49500.0,28.0923,28.1471,28.0923,28.1471,49500.0
2011-01-31 10:50:00,41.06,41.06,41.03,41.04,6000.0,28.1471,28.1471,28.1266,28.1334,6000.0
2011-01-31 10:55:00,41.04,41.1,41.04,41.06,11900.0,28.1334,28.1746,28.1334,28.1471,11900.0
2011-01-31 11:00:00,41.05,41.1,41.04,41.1,7500.0,28.1403,28.1746,28.1334,28.1746,7500.0
2011-01-31 11:05:00,41.09,41.09,41.01,41.03,13100.0,28.1677,28.1677,28.1129,28.1266,13100.0
2011-01-31 11:10:00,41.02,41.03,40.99,40.99,9700.0,28.1197,28.1266,28.0992,28.0992,9700.0
2011-01-31 11:15:00,40.98,41.0,40.95,40.97,12900.0,28.0923,28.106,28.0717,28.0855,12900.0
2011-01-31 11:20:00,40.97,40.99,40.95,40.98,8700.0,28.0855,28.0992,28.0717,28.0923,8700.0
2011-01-31 11:25:00,40.99,41.02,40.98,41.0,11000.0,28.0992,28.1197,28.0923,28.106,11000.0
2011-01-31 11:30:00,41.0,41.01,40.97,40.98,23600.0,28.106,28.1129,28.0855,28.0923,23600.0
2011-01-31 11:35:00,40.97,41.04,40.96,41.02,13900.0,28.0855,28.1334,28.0786,28.1197,13900.0
2011-01-31 11:40:00,41.02,41.1,41.02,41.1,18900.0,28.1197,28.1746,28.1197,28.1746,18900.0
2011-01-31 11:45:00,41.1,41.12,41.09,41.11,13000.0,28.1746,28.1883,28.1677,28.1814,13000.0
2011-01-31 11:50:00,41.1,41.11,41.07,41.07,15400.0,28.1746,28.1814,28.154,28.154,15400.0
2011-01-31 11:55:00,41.06,41.12,41.05,41.11,15400.0,28.1471,28.1883,28.1403,28.1814,15400.0
2011-01-31 12:00:00,41.11,41.2,41.11,41.19,23000.0,28.1814,28.2431,28.1814,28.2363,23000.0
2011-01-31 12:05:00,41.19,41.27,41.18,41.25,32600.0,28.2363,28.2911,28.2294,28.2774,32600.0
2011-01-31 12:10:00,41.26,41.33,41.25,41.33,23200.0,28.2843,28.3322,28.2774,28.3322,23200.0
2011-01-31 12:15:00,41.33,41.39,41.33,41.38,25700.0,28.3322,28.3734,28.3322,28.3665,25700.0
2011-01-31 12:20:00,41.38,41.41,41.38,41.41,27600.0,28.3665,28.3871,28.3665,28.3871,27600.0
2011-01-31 12:25:00,41.41,41.47,41.39,41.44,27600.0,28.3871,28.4282,28.3734,28.4076,27600.0
2011-01-31 12:30:00,41.45,41.47,41.44,41.44,19200.0,28.4145,28.4282,28.4076,28.4076,19200.0
2011-01-31 12:35:00,41.44,41.48,41.43,41.43,28200.0,28.4076,28.4351,28.4008,28.4008,28200.0
2011-01-31 12:40:00,41.43,41.43,41.38,41.39,17800.0,28.4008,28.4008,28.3665,28.3734,17800.0
2011-01-31 12:45:00,41.39,41.39,41.35,41.36,17700.0,28.3734,28.3734,28.3459,28.3528,17700.0
2011-01-31 12:50:00,41.36,41.37,41.34,41.35,21600.0,28.3528,28.3597,28.3391,28.3459,21600.0
2011-01-31 12:55:00,41.35,41.4,41.34,41.4,16200.0,28.3459,28.3802,28.3391,28.3802,16200.0
2011-01-31 13:00:00,41.39,41.43,41.38,41.43,17100.0,28.3734,28.4008,28.3665,28.4008,17100.0
2011-01-31 13:05:00,41.42,41.45,41.4,41.45,18100.0,28.3939,28.4145,28.3802,28.4145,18100.0
2011-01-31 13:10:00,41.45,41.49,41.43,41.49,24900.0,28.4145,28.4419,28.4008,28.4419,24900.0
2011-01-31 13:15:00,41.48,41.5,41.47,41.48,29700.0,28.4351,28.4488,28.4282,28.4351,29700.0
2011-01-31 13:20:00,41.47,41.5,41.47,41.48,28200.0,28.4282,28.4488,28.4282,28.4351,28200.0
2011-01-31 13:25:00,41.48,41.5,41.45,41.46,33000.0,28.4351,28.4488,28.4145,28.4214,33000.0
2011-01-31 13:30:00,41.47,41.49,41.46,41.49,22800.0,28.4282,28.4419,28.4214,28.4419,22800.0
2011-01-31 13:35:00,41.49,41.5,41.48,41.49,62400.0,28.4419,28.4488,28.4351,28.4419,62400.0
2011-01-31 13:40:00,41.5,41.5,41.48,41.49,41900.0,28.4488,28.4488,28.4351,28.4419,41900.0
2011-01-31 13:45:00,41.49,41.55,41.49,41.54,33400.0,28.4419,28.483,28.4419,28.4762,33400.0
2011-01-31 13:50:00,41.54,41.58,41.54,41.58,27400.0,28.4762,28.5036,28.4762,28.5036,27400.0
2011-01-31 13:55:00,41.58,41.6,41.57,41.59,19200.0,28.5036,28.5173,28.4968,28.5105,19200.0
2011-01-31 14:00:00,41.59,41.59,41.52,41.52,42000.0,28.5105,28.5105,28.4625,28.4625,42000.0
2011-01-31 14:05:00,41.52,41.53,41.49,41.49,38100.0,28.4625,28.4693,28.4419,28.4419,38100.0
2011-01-31 14:10:00,41.5,41.51,41.49,41.51,22500.0,28.4488,28.4556,28.4419,28.4556,22500.0
2011-01-31 14:15:00,41.51,41.53,41.5,41.5,16900.0,28.4556,28.4693,28.4488,28.4488,16900.0
2011-01-31 14:20:00,41.51,41.53,41.5,41.51,16700.0,28.4556,28.4693,28.4488,28.4556,16700.0
2011-01-31 14:25:00,41.5,41.52,41.49,41.5,38600.0,28.4488,28.4625,28.4419,28.4488,38600.0
2011-01-31 14:30:00,41.5,41.5,41.42,41.47,28000.0,28.4488,28.4488,28.3939,28.4282,28000.0
2011-01-31 14:35:00,41.46,41.48,41.44,41.48,22800.0,28.4214,28.4351,28.4076,28.4351,22800.0
2011-01-31 14:40:00,41.48,41.49,41.46,41.48,22900.0,28.4351,28.4419,28.4214,28.4351,22900.0
2011-01-31 14:45:00,41.48,41.48,41.43,41.43,16300.0,28.4351,28.4351,28.4008,28.4008,16300.0
2011-01-31 14:50:00,41.44,41.54,41.41,41.52,50900.0,28.4076,28.4762,28.3871,28.4625,50900.0
2011-01-31 14:55:00,41.51,41.54,41.5,41.53,31200.0,28.4556,28.4762,28.4488,28.4693,31200.0
2011-01-31 15:00:00,41.52,41.58,41.5,41.52,50500.0,28.4625,28.5036,28.4488,28.4625,50500.0
2011-01-31 15:05:00,41.52,41.52,41.46,41.46,76600.0,28.4625,28.4625,28.4214,28.4214,76600.0
2011-01-31 15:10:00,41.46,41.47,41.4,41.42,53400.0,28.4214,28.4282,28.3802,28.3939,53400.0
2011-01-31 15:15:00,41.41,41.47,41.39,41.42,54300.0,28.3871,28.4282,28.3734,28.3939,54300.0
2011-01-31 15:20:00,41.42,41.42,41.33,41.35,78200.0,28.3939,28.3939,28.3322,28.3459,78200.0
2011-01-31 15:25:00,41.35,41.39,41.34,41.39,72100.0,28.3459,28.3734,28.3391,28.3734,72100.0
2011-01-31 15:30:00,41.39,41.41,41.37,41.4,74600.0,28.3734,28.3871,28.3597,28.3802,74600.0
2011-01-31 15:35:00,41.4,41.4,41.32,41.35,66100.0,28.3802,28.3802,28.3254,28.3459,66100.0
2011-01-31 15:40:00,41.35,41.41,41.34,41.36,84900.0,28.3459,28.3871,28.3391,28.3528,84900.0
2011-01-31 15:45:00,41.35,41.4,41.32,41.36,185100.0,28.3459,28.3802,28.3254,28.3528,185100.0
2011-01-31 15:50:00,41.36,41.43,41.34,41.42,122700.0,28.3528,28.4008,28.3391,28.3939,122700.0
2011-01-31 15:55:00,41.43,41.51,41.39,41.5,361900.0,28.4008,28.4556,28.3734,28.4488,361900.0
2011-02-01 09:30:00,41.95,42.35,41.95,42.15,73300.0,28.7573,29.0315,28.7573,28.8944,73300.0
2011-02-01 09:35:00,42.16,42.24,42.13,42.14,35800.0,28.9012,28.9561,28.8806,28.8875,35800.0
2011-02-01 09:40:00,42.13,42.33,42.1,42.29,63500.0,28.8806,29.0177,28.8601,28.9903,63500.0
2011-02-01 09:45:00,42.29,42.32,42.21,42.3,62800.0,28.9903,29.0109,28.9355,28.9972,62800.0
2011-02-01 09:50:00,42.3,42.32,42.2,42.21,69700.0,28.9972,29.0109,28.9286,28.9355,69700.0
2011-02-01 09:55:00,42.2,42.24,42.17,42.18,27000.0,28.9286,28.9561,28.9081,28.9149,27000.0
2011-02-01 10:00:00,42.18,42.25,42.02,42.04,64800.0,28.9149,28.9629,28.8052,28.819,64800.0
2011-02-01 10:05:00,42.04,42.08,41.94,41.99,39000.0,28.819,28.8464,28.7504,28.7847,39000.0
2011-02-01 10:10:00,41.98,41.98,41.89,41.98,37700.0,28.7778,28.7778,28.7161,28.7778,37700.0
2011-02-01 10:15:00,41.97,41.97,41.87,41.87,31600.0,28.771,28.771,28.7024,28.7024,31600.0
2011-02-01 10:20:00,41.88,42.06,41.88,42.01,28100.0,28.7093,28.8327,28.7093,28.7984,28100.0
2011-02-01 10:25:00,42.01,42.08,42.0,42.08,18000.0,28.7984,28.8464,28.7915,28.8464,18000.0
2011-02-01 10:30:00,42.09,42.11,42.05,42.07,39200.0,28.8532,28.8669,28.8258,28.8395,39200.0
2011-02-01 10:35:00,42.08,42.11,41.99,42.0,21400.0,28.8464,28.8669,28.7847,28.7915,21400.0
2011-02-01 10:40:00,42.0,42.07,42.0,42.06,18100.0,28.7915,28.8395,28.7915,28.8327,18100.0
2011-02-01 10:45:00,42.07,42.11,42.05,42.08,21400.0,28.8395,28.8669,28.8258,28.8464,21400.0
2011-02-01 10:50:00,42.07,42.12,42.05,42.05,20600.0,28.8395,28.8738,28.8258,28.8258,20600.0
2011-02-01 10:55:00,42.05,42.14,42.04,42.12,22000.0,28.8258,28.8875,28.819,28.8738,22000.0
2011-02-01 11:00:00,42.11,42.16,42.09,42.12,49300.0,28.8669,28.9012,28.8532,28.8738,49300.0
2011-02-01 11:05:00,42.13,42.15,42.09,42.09,17800.0,28.8806,28.8944,28.8532,28.8532,17800.0
2011-02-01 11:10:00,42.09,42.1,42.01,42.07,38700.0,28.8532,28.8601,28.7984,28.8395,38700.0
2011-02-01 11:15:00,42.07,42.13,42.06,42.13,39300.0,28.8395,28.8806,28.8327,28.8806,39300.0
2011-02-01 11:20:00,42.13,42.18,42.12,42.16,41200.0,28.8806,28.9149,28.8738,28.9012,41200.0
2011-02-01 11:25:00,42.16,42.17,42.14,42.14,28800.0,28.9012,28.9081,28.8875,28.8875,28800.0
2011-02-01 11:30:00,42.14,42.19,42.14,42.18,44600.0,28.8875,28.9218,28.8875,28.9149,44600.0
2011-02-01 11:35:00,42.17,42.29,42.17,42.27,31000.0,28.9081,28.9903,28.9081,28.9766,31000.0
2011-02-01 11:40:00,42.26,42.3,42.25,42.28,29800.0,28.9698,28.9972,28.9629,28.9835,29800.0
2011-02-01 11:45:00,42.26,42.31,42.26,42.29,24200.0,28.9698,29.004,28.9698,28.9903,24200.0
2011-02-01 11:50:00,42.29,42.29,42.22,42.25,27900.0,28.9903,28.9903,28.9423,28.9629,27900.0
2011-02-01 11:55:00,42.25,42.32,42.25,42.3,25800.0,28.9629,29.0109,28.9629,28.9972,25800.0
2011-02-01 12:00:00,42.31,42.37,42.3,42.35,48500.0,29.004,29.0452,28.9972,29.0315,48500.0
2011-02-01 12:05:00,42.34,42.34,42.28,42.33,27600.0,29.0246,29.0246,28.9835,29.0177,27600.0
2011-02-01 12:10:00,42.32,42.36,42.31,42.33,23300.0,29.0109,29.0383,29.004,29.0177,23300.0
2011-02-01 12:15:00,42.33,42.34,42.3,42.33,14700.0,29.0177,29.0246,28.9972,29.0177,14700.0
2011-02-01 12:20:00,42.33,42.35,42.32,42.32,16700.0,29.0177,29.0315,29.0109,29.0109,16700.0
2011-02-01 12:25:00,42.32,42.32,42.23,42.23,34500.0,29.0109,29.0109,28.9492,28.9492,34500.0
2011-02-01 12:30:00,42.23,42.23,42.19,42.19,6700.0,28.9492,28.9492,28.9218,28.9218,6700.0
2011-02-01 12:35:00,42.19,42.19,42.15,42.15,6100.0,28.9218,28.9218,28.8944,28.8944,6100.0
2011-02-01 12:40:00,42.15,42.16,42.11,42.12,10300.0,28.8944,28.9012,28.8669,28.8738,10300.0
2011-02-01 12:45:00,42.11,42.14,42.1,42.1,36100.0,28.8669,28.8875,28.8601,28.8601,36100.0
2011-02-01 12:50:00,42.1,42.13,42.09,42.12,19200.0,28.8601,28.8806,28.8532,28.8738,19200.0
2011-02-01 12:55:00,42.12,42.12,42.03,42.09,51400.0,28.8738,28.8738,28.8121,28.8532,51400.0
2011-02-01 13:00:00,42.09,42.09,42.02,42.03,34300.0,28.8532,28.8532,28.8052,28.8121,34300.0
2011-02-01 13:05:00,42.04,42.04,41.98,42.03,31400.0,28.819,28.819,28.7778,28.8121,31400.0
2011-02-01 13:10:00,42.03,42.06,42.03,42.05,23600.0,28.8121,28.8327,28.8121,28.8258,23600.0
2011-02-01 13:15:00,42.05,42.08,42.0,42.04,23700.0,28.8258,28.8464,28.7915,28.819,23700.0
2011-02-01 13:20:00,42.04,42.11,42.04,42.11,22100.0,28.819,28.8669,28.819,28.8669,22100.0
2011-02-01 13:25:00,42.09,42.1,42.09,42.09,6100.0,28.8532,28.8601,28.8532,28.8532,6100.0
2011-02-01 13:30:00,42.1,42.11,42.04,42.04,16200.0,28.8601,28.8669,28.819,28.819,16200.0
2011-02-01 13:35:00,42.04,42.04,41.98,42.03,26200.0,28.819,28.819,28.7778,28.8121,26200.0
2011-02-01 13:40:00,42.04,42.04,41.99,42.02,17900.0,28.819,28.819,28.7847,28.8052,17900.0
2011-02-01 13:45:00,42.01,42.02,41.97,41.98,13200.0,28.7984,28.8052,28.771,28.7778,13200.0
2011-02-01 13:50:00,41.98,41.99,41.93,41.93,10400.0,28.7778,28.7847,28.7435,28.7435,10400.0
2011-02-01 13:55:00,41.94,41.94,41.88,41.89,36200.0,28.7504,28.7504,28.7093,28.7161,36200.0
2011-02-01 14:00:00,41.89,41.93,41.89,41.9,35800.0,28.7161,28.7435,28.7161,28.723,35800.0
2011-02-01 14:05:00,41.91,41.94,41.9,41.91,16800.0,28.7298,28.7504,28.723,28.7298,16800.0
2011-02-01 14:10:00,41.91,41.91,41.89,41.89,6500.0,28.7298,28.7298,28.7161,28.7161,6500.0
2011-02-01 14:15:00,41.9,41.92,41.87,41.91,43200.0,28.723,28.7367,28.7024,28.7298,43200.0
2011-02-01 14:20:00,41.92,41.92,41.86,41.88,20500.0,28.7367,28.7367,28.6956,28.7093,20500.0
2011-02-01 14:25:00,41.89,41.9,41.87,41.88,30800.0,28.7161,28.723,28.7024,28.7093,30800.0
2011-02-01 14:30:00,41.89,41.94,41.88,41.91,18400.0,28.7161,28.7504,28.7093,28.7298,18400.0
2011-02-01 14:35:00,41.92,41.92,41.9,41.92,15500.0,28.7367,28.7367,28.723,28.7367,15500.0
2011-02-01 14:40:00,41.92,41.96,41.91,41.94,21300.0,28.7367,28.7641,28.7298,28.7504,21300.0
2011-02-01 14:45:00,41.94,41.95,41.88,41.88,34500.0,28.7504,28.7573,28.7093,28.7093,34500.0
2011-02-01 14:50:00,41.88,41.88,41.87,41.88,16900.0,28.7093,28.7093,28.7024,28.7093,16900.0
2011-02-01 14:55:00,41.88,41.95,41.87,41.92,37600.0,28.7093,28.7573,28.7024,28.7367,37600.0
2011-02-01 15:00:00,41.92,41.94,41.9,41.91,31100.0,28.7367,28.7504,28.723,28.7298,31100.0
2011-02-01 15:05:00,41.91,41.92,41.88,41.88,13100.0,28.7298,28.7367,28.7093,28.7093,13100.0
2011-02-01 15:10:00,41.89,41.89,41.85,41.86,22200.0,28.7161,28.7161,28.6887,28.6956,22200.0
2011-02-01 15:15:00,41.86,41.9,41.85,41.9,26600.0,28.6956,28.723,28.6887,28.723,26600.0
2011-02-01 15:20:00,41.9,41.92,41.87,41.91,35400.0,28.723,28.7367,28.7024,28.7298,35400.0
2011-02-01 15:25:00,41.91,41.96,41.9,41.96,30200.0,28.7298,28.7641,28.723,28.7641,30200.0
2011-02-01 15:30:00,41.95,41.98,41.95,41.97,56700.0,28.7573,28.7778,28.7573,28.771,56700.0
2011-02-01 15:35:00,41.96,42.0,41.96,41.99,39300.0,28.7641,28.7915,28.7641,28.7847,39300.0
2011-02-01 15:40:00,41.98,42.02,41.97,41.99,65600.0,28.7778,28.8052,28.771,28.7847,65600.0
2011-02-01 15:45:00,42.0,42.01,41.95,41.97,54600.0,28.7915,28.7984,28.7573,28.771,54600.0
2011-02-01 15:50:00,41.97,41.98,41.93,41.93,88000.0,28.771,28.7778,28.7435,28.7435,88000.0
2011-02-01 15:55:00,41.93,41.96,41.91,41.92,133800.0,28.7435,28.7641,28.7298,28.7367,133800.0
2011-02-02 09:30:00,41.99,42.0,41.62,41.62,67300.0,28.7847,28.7915,28.531,28.531,67300.0
2011-02-02 09:35:00,41.64,41.67,41.62,41.66,39400.0,28.5447,28.5653,28.531,28.5585,39400.0
2011-02-02 09:40:00,41.65,41.68,41.61,41.67,63900.0,28.5516,28.5722,28.5242,28.5653,63900.0
2011-02-02 09:45:00,41.68,41.81,41.68,41.79,42200.0,28.5722,28.6613,28.5722,28.6476,42200.0
2011-02-02 09:50:00,41.79,41.8,41.72,41.75,35700.0,28.6476,28.6544,28.5996,28.6202,35700.0
2011-02-02 09:55:00,41.74,41.75,41.65,41.67,20100.0,28.6133,28.6202,28.5516,28.5653,20100.0
2011-02-02 10:00:00,41.68,41.7,41.6,41.61,37200.0,28.5722,28.5859,28.5173,28.5242,37200.0
2011-02-02 10:05:00,41.62,41.64,41.6,41.6,26900.0,28.531,28.5447,28.5173,28.5173,26900.0
2011-02-02 10:10:00,41.6,41.61,41.52,41.52,39900.0,28.5173,28.5242,28.4625,28.4625,39900.0
2011-02-02 10:15:00,41.52,41.57,41.49,41.55,31000.0,28.4625,28.4968,28.4419,28.483,31000.0
2011-02-02 10:20:00,41.56,41.57,41.49,41.5,23800.0,28.4899,28.4968,28.4419,28.4488,23800.0
2011-02-02 10:25:00,41.5,41.54,41.49,41.5,50600.0,28.4488,28.4762,28.4419,28.4488,50600.0
2011-02-02 10:30:00,41.5,41.52,41.47,41.47,37400.0,28.4488,28.4625,28.4282,28.4282,37400.0
2011-02-02 10:35:00,41.47,41.5,41.46,41.48,11400.0,28.4282,28.4488,28.4214,28.4351,11400.0
2011-02-02 10:40:00,41.48,41.49,41.44,41.49,30900.0,28.4351,28.4419,28.4076,28.4419,30900.0
2011-02-02 10:45:00,41.49,41.55,41.45,41.55,42800.0,28.4419,28.483,28.4145,28.483,42800.0
2011-02-02 10:50:00,41.55,41.6,41.52,41.59,21600.0,28.483,28.5173,28.4625,28.5105,21600.0
2011-02-02 10:55:00,41.58,41.59,41.51,41.55,47000.0,28.5036,28.5105,28.4556,28.483,47000.0
2011-02-02 11:00:00,41.54,41.54,41.46,41.46,37000.0,28.4762,28.4762,28.4214,28.4214,37000.0
2011-02-02 11:05:00,41.46,41.47,41.44,41.47,53100.0,28.4214,28.4282,28.4076,28.4282,53100.0
2011-02-02 11:10:00,41.47,41.49,41.46,41.49,43300.0,28.4282,28.4419,28.4214,28.4419,43300.0
2011-02-02 11:15:00,41.49,41.54,41.46,41.54,40100.0,28.4419,28.4762,28.4214,28.4762,40100.0
2011-02-02 11:20:00,41.54,41.54,41.45,41.47,31500.0,28.4762,28.4762,28.4145,28.4282,31500.0
2011-02-02 11:25:00,41.47,41.5,41.46,41.47,34400.0,28.4282,28.4488,28.4214,28.4282,34400.0
2011-02-02 11:30:00,41.47,41.55,41.46,41.55,13100.0,28.4282,28.483,28.4214,28.483,13100.0
2011-02-02 11:35:00,41.54,41.6,41.54,41.58,45200.0,28.4762,28.5173,28.4762,28.5036,45200.0
2011-02-02 11:40:00,41.58,41.62,41.57,41.62,29400.0,28.5036,28.531,28.4968,28.531,29400.0
2011-02-02 11:45:00,41.62,41.62,41.58,41.59,19900.0,28.531,28.531,28.5036,28.5105,19900.0
2011-02-02 11:50:00,41.59,41.59,41.55,41.57,27100.0,28.5105,28.5105,28.483,28.4968,27100.0
2011-02-02 11:55:00,41.57,41.58,41.47,41.51,12200.0,28.4968,28.5036,28.4282,28.4556,12200.0
2011-02-02 12:00:00,41.52,41.58,41.52,41.52,25100.0,28.4625,28.5036,28.4625,28.4625,25100.0
2011-02-02 12:05:00,41.52,41.55,41.48,41.51,16400.0,28.4625,28.483,28.4351,28.4556,16400.0
2011-02-02 12:10:00,41.51,41.56,41.51,41.51,23900.0,28.4556,28.4899,28.4556,28.4556,23900.0
2011-02-02 12:15:00,41.52,41.57,41.52,41.56,48600.0,28.4625,28.4968,28.4625,28.4899,48600.0
2011-02-02 12:20:00,41.54,41.59,41.52,41.59,26500.0,28.4762,28.5105,28.4625,28.5105,26500.0
2011-02-02 12:25:00,41.59,41.59,41.42,41.57,113100.0,28.5105,28.5105,28.3939,28.4968,113100.0
2011-02-02 12:30:00,41.58,41.61,41.57,41.58,43000.0,28.5036,28.5242,28.4968,28.5036,43000.0
2011-02-02 12:35:00,41.58,41.61,41.56,41.61,27600.0,28.5036,28.5242,28.4899,28.5242,27600.0
2011-02-02 12:40:00,41.6,41.64,41.6,41.62,24600.0,28.5173,28.5447,28.5173,28.531,24600.0
2011-02-02 12:45:00,41.62,41.66,41.61,41.64,26700.0,28.531,28.5585,28.5242,28.5447,26700.0
2011-02-02 12:50:00,41.64,41.64,41.59,41.59,17100.0,28.5447,28.5447,28.5105,28.5105,17100.0
2011-02-02 12:55:00,41.59,41.61,41.56,41.6,13200.0,28.5105,28.5242,28.4899,28.5173,13200.0
2011-02-02 13:00:00,41.6,41.67,41.58,41.65,36000.0,28.5173,28.5653,28.5036,28.5516,36000.0
2011-02-02 13:05:00,41.64,41.64,41.6,41.61,15000.0,28.5447,28.5447,28.5173,28.5242,15000.0
2011-02-02 13:10:00,41.61,41.65,41.59,41.62,17000.0,28.5242,28.5516,28.5105,28.531,17000.0
2011-02-02 13:15:00,41.61,41.66,41.61,41.65,22000.0,28.5242,28.5585,28.5242,28.5516,22000.0
2011-02-02 13:20:00,41.66,41.67,41.63,41.66,16600.0,28.5585,28.5653,28.5379,28.5585,16600.0
2011-02-02 13:25:00,41.66,41.66,41.6,41.63,12000.0,28.5585,28.5585,28.5173,28.5379,12000.0
2011-02-02 13:30:00,41.63,41.63,41.53,41.58,30300.0,28.5379,28.5379,28.4693,28.5036,30300.0
2011-02-02 13:35:00,41.58,41.66,41.58,41.64,24100.0,28.5036,28.5585,28.5036,28.5447,24100.0
2011-02-02 13:40:00,41.63,41.63,41.58,41.58,19100.0,28.5379,28.5379,28.5036,28.5036,19100.0
2011-02-02 13:45:00,41.57,41.6,41.56,41.6,11900.0,28.4968,28.5173,28.4899,28.5173,11900.0
2011-02-02 13:50:00,41.59,41.6,41.59,41.6,7200.0,28.5105,28.5173,28.5105,28.5173,7200.0
2011-02-02 13:55:00,41.6,41.61,41.58,41.59,21200.0,28.5173,28.5242,28.5036,28.5105,21200.0
2011-02-02 14:00:00,41.6,41.6,41.57,41.59,26300.0,28.5173,28.5173,28.4968,28.5105,26300.0
2011-02-02 14:05:00,41.59,41.59,41.53,41.54,20900.0,28.5105,28.5105,28.4693,28.4762,20900.0
2011-02-02 14:10:00,41.54,41.56,41.51,41.52,27800.0,28.4762,28.4899,28.4556,28.4625,27800.0
2011-02-02 14:15:00,41.52,41.58,41.51,41.58,28500.0,28.4625,28.5036,28.4556,28.5036,28500.0
2011-02-02 14:20:00,41.57,41.65,41.55,41.63,47900.0,28.4968,28.5516,28.483,28.5379,47900.0
2011-02-02 14:25:00,41.63,41.64,41.63,41.64,10100.0,28.5379,28.5447,28.5379,28.5447,10100.0
2011-02-02 14:30:00,41.64,41.64,41.56,41.56,23600.0,28.5447,28.5447,28.4899,28.4899,23600.0
2011-02-02 14:35:00,41.56,41.56,41.54,41.55,20900.0,28.4899,28.4899,28.4762,28.483,20900.0
2011-02-02 14:40:00,41.54,41.55,41.52,41.52,16300.0,28.4762,28.483,28.4625,28.4625,16300.0
2011-02-02 14:45:00,41.52,41.57,41.52,41.57,21700.0,28.4625,28.4968,28.4625,28.4968,21700.0
2011-02-02 14:50:00,41.57,41.62,41.57,41.58,43100.0,28.4968,28.531,28.4968,28.5036,43100.0
2011-02-02 14:55:00,41.57,41.58,41.53,41.53,19300.0,28.4968,28.5036,28.4693,28.4693,19300.0
2011-02-02 15:00:00,41.54,41.58,41.52,41.56,36700.0,28.4762,28.5036,28.4625,28.4899,36700.0
2011-02-02 15:05:00,41.58,41.66,41.58,41.66,21400.0,28.5036,28.5585,28.5036,28.5585,21400.0
2011-02-02 15:10:00,41.66,41.72,41.66,41.72,48500.0,28.5585,28.5996,28.5585,28.5996,48500.0
2011-02-02 15:15:00,41.72,41.75,41.67,41.67,24500.0,28.5996,28.6202,28.5653,28.5653,24500.0
2011-02-02 15:20:00,41.67,41.69,41.65,41.65,24100.0,28.5653,28.579,28.5516,28.5516,24100.0
2011-02-02 15:25:00,41.65,41.68,41.6,41.6,46400.0,28.5516,28.5722,28.5173,28.5173,46400.0
2011-02-02 15:30:00,41.61,41.64,41.57,41.64,39000.0,28.5242,28.5447,28.4968,28.5447,39000.0
2011-02-02 15:35:00,41.64,41.64,41.54,41.56,74100.0,28.5447,28.5447,28.4762,28.4899,74100.0
2011-02-02 15:40:00,41.54,41.57,41.49,41.55,99300.0,28.4762,28.4968,28.4419,28.483,99300.0
2011-02-02 15:45:00,41.56,41.61,41.52,41.54,86200.0,28.4899,28.5242,28.4625,28.4762,86200.0
2011-02-02 15:50:00,41.54,41.63,41.52,41.62,88900.0,28.4762,28.5379,28.4625,28.531,88900.0
2011-02-02 15:55:00,41.62,41.69,41.62,41.69,135400.0,28.531,28.579,28.531,28.579,135400.0
2011-02-03 09:30:00,42.75,43.0,42.57,42.75,291400.0,29.3057,29.477,29.1823,29.3057,291400.0
2011-02-03 09:35:00,42.76,42.77,42.3,42.31,63800.0,29.3125,29.3194,28.9972,29.004,63800.0
2011-02-03 09:40:00,42.3,42.3,42.05,42.23,53600.0,28.9972,28.9972,28.8258,28.9492,53600.0
2011-02-03 09:45:00,42.19,42.47,42.05,42.08,86100.0,28.9218,29.1137,28.8258,28.8464,86100.0
2011-02-03 09:50:00,42.09,42.12,41.77,41.77,63100.0,28.8532,28.8738,28.6339,28.6339,63100.0
2011-02-03 09:55:00,41.77,41.8,41.65,41.8,80100.0,28.6339,28.6544,28.5516,28.6544,80100.0
2011-02-03 10:00:00,41.79,41.83,41.5,41.56,114600.0,28.6476,28.675,28.4488,28.4899,114600.0
2011-02-03 10:05:00,41.56,41.6,41.42,41.43,101300.0,28.4899,28.5173,28.3939,28.4008,101300.0
2011-02-03 10:10:00,41.43,41.43,40.95,40.96,166900.0,28.4008,28.4008,28.0717,28.0786,166900.0
2011-02-03 10:15:00,40.97,41.01,40.85,40.94,116400.0,28.0855,28.1129,28.0032,28.0649,116400.0
2011-02-03 10:20:00,40.95,40.96,40.67,40.7,146500.0,28.0717,28.0786,27.8798,27.9004,146500.0
2011-02-03 10:25:00,40.71,40.71,40.39,40.58,152900.0,27.9072,27.9072,27.6879,27.8181,152900.0
2011-02-03 10:30:00,40.56,40.81,40.42,40.76,152500.0,27.8044,27.9758,27.7084,27.9415,152500.0
2011-02-03 10:35:00,40.78,41.05,40.77,41.03,107000.0,27.9552,28.1403,27.9483,28.1266,107000.0
2011-02-03 10:40:00,41.03,41.25,41.02,41.18,115100.0,28.1266,28.2774,28.1197,28.2294,115100.0
2011-02-03 10:45:00,41.19,41.29,41.17,41.23,61400.0,28.2363,28.3048,28.2226,28.2637,61400.0
2011-02-03 10:50:00,41.23,41.4,41.23,41.35,59900.0,28.2637,28.3802,28.2637,28.3459,59900.0
2011-02-03 10:55:00,41.35,41.56,41.34,41.55,72600.0,28.3459,28.4899,28.3391,28.483,72600.0
2011-02-03 11:00:00,41.54,41.67,41.52,41.61,85700.0,28.4762,28.5653,28.4625,28.5242,85700.0
2011-02-03 11:05:00,41.61,41.74,41.56,41.7,60200.0,28.5242,28.6133,28.4899,28.5859,60200.0
2011-02-03 11:10:00,41.7,41.81,41.7,41.77,55000.0,28.5859,28.6613,28.5859,28.6339,55000.0
2011-02-03 11:15:00,41.79,41.87,41.59,41.63,59800.0,28.6476,28.7024,28.5105,28.5379,59800.0
2011-02-03 11:20:00,41.63,41.77,41.58,41.76,29000.0,28.5379,28.6339,28.5036,28.627,29000.0
2011-02-03 11:25:00,41.77,41.79,41.6,41.63,37700.0,28.6339,28.6476,28.5173,28.5379,37700.0
2011-02-03 11:30:00,41.62,41.62,41.45,41.53,49600.0,28.531,28.531,28.4145,28.4693,49600.0
2011-02-03 11:35:00,41.54,41.67,41.54,41.66,19500.0,28.4762,28.5653,28.4762,28.5585,19500.0
2011-02-03 11:40:00,41.66,41.73,41.66,41.67,20400.0,28.5585,28.6064,28.5585,28.5653,20400.0
2011-02-03 11:45:00,41.68,41.72,41.66,41.68,20700.0,28.5722,28.5996,28.5585,28.5722,20700.0
2011-02-03 11:50:00,41.67,41.72,41.67,41.7,17200.0,28.5653,28.5996,28.5653,28.5859,17200.0
2011-02-03 11:55:00,41.7,41.99,41.69,41.97,85000.0,28.5859,28.7847,28.579,28.771,85000.0
2011-02-03 12:00:00,41.97,42.1,41.96,42.1,41700.0,28.771,28.8601,28.7641,28.8601,41700.0
2011-02-03 12:05:00,42.1,42.15,42.07,42.1,36800.0,28.8601,28.8944,28.8395,28.8601,36800.0
2011-02-03 12:10:00,42.1,42.1,42.02,42.06,32200.0,28.8601,28.8601,28.8052,28.8327,32200.0
2011-02-03 12:15:00,42.05,42.18,42.05,42.17,35500.0,28.8258,28.9149,28.8258,28.9081,35500.0
2011-02-03 12:20:00,42.16,42.24,42.13,42.2,34000.0,28.9012,28.9561,28.8806,28.9286,34000.0
2011-02-03 12:25:00,42.2,42.25,42.18,42.24,24200.0,28.9286,28.9629,28.9149,28.9561,24200.0
2011-02-03 12:30:00,42.23,42.23,42.05,42.06,32300.0,28.9492,28.9492,28.8258,28.8327,32300.0
2011-02-03 12:35:00,42.05,42.07,41.94,41.94,30700.0,28.8258,28.8395,28.7504,28.7504,30700.0
2011-02-03 12:40:00,41.94,41.95,41.91,41.95,16300.0,28.7504,28.7573,28.7298,28.7573,16300.0
2011-02-03 12:45:00,41.94,41.95,41.74,41.75,28800.0,28.7504,28.7573,28.6133,28.6202,28800.0
2011-02-03 12:50:00,41.77,41.79,41.75,41.77,21900.0,28.6339,28.6476,28.6202,28.6339,21900.0
2011-02-03 12:55:00,41.77,41.94,41.76,41.92,13500.0,28.6339,28.7504,28.627,28.7367,13500.0
2011-02-03 13:00:00,41.92,42.05,41.91,42.04,56900.0,28.7367,28.8258,28.7298,28.819,56900.0
2011-02-03 13:05:00,42.05,42.09,42.04,42.05,14600.0,28.8258,28.8532,28.819,28.8258,14600.0
2011-02-03 13:10:00,42.06,42.06,42.02,42.02,8800.0,28.8327,28.8327,28.8052,28.8052,8800.0
2011-02-03 13:15:00,42.02,42.02,41.94,41.96,12700.0,28.8052,28.8052,28.7504,28.7641,12700.0
2011-02-03 13:20:00,41.95,41.96,41.87,41.9,13500.0,28.7573,28.7641,28.7024,28.723,13500.0
2011-02-03 13:25:00,41.9,41.98,41.9,41.97,29100.0,28.723,28.7778,28.723,28.771,29100.0
2011-02-03 13:30:00,41.97,41.98,41.9,41.94,16100.0,28.771,28.7778,28.723,28.7504,16100.0
2011-02-03 13:35:00,41.95,41.95,41.94,41.95,12700.0,28.7573,28.7573,28.7504,28.7573,12700.0
2011-02-03 13:40:00,41.95,42.03,41.95,41.98,33900.0,28.7573,28.8121,28.7573,28.7778,33900.0
2011-02-03 13:45:00,42.0,42.09,41.98,42.09,33600.0,28.7915,28.8532,28.7778,28.8532,33600.0
2011-02-03 13:50:00,42.09,42.2,42.07,42.18,47100.0,28.8532,28.9286,28.8395,28.9149,47100.0
2011-02-03 13:55:00,42.19,42.29,42.16,42.22,58200.0,28.9218,28.9903,28.9012,28.9423,58200.0
2011-02-03 14:00:00,42.22,42.26,42.18,42.18,31200.0,28.9423,28.9698,28.9149,28.9149,31200.0
2011-02-03 14:05:00,42.18,42.26,42.18,42.26,23900.0,28.9149,28.9698,28.9149,28.9698,23900.0
2011-02-03 14:10:00,42.26,42.35,42.23,42.35,30000.0,28.9698,29.0315,28.9492,29.0315,30000.0
2011-02-03 14:15:00,42.34,42.36,42.33,42.34,31800.0,29.0246,29.0383,29.0177,29.0246,31800.0
2011-02-03 14:20:00,42.34,42.35,42.31,42.34,25400.0,29.0246,29.0315,29.004,29.0246,25400.0
2011-02-03 14:25:00,42.33,42.34,42.27,42.27,17500.0,29.0177,29.0246,28.9766,28.9766,17500.0
2011-02-03 14:30:00,42.28,42.28,42.2,42.2,25100.0,28.9835,28.9835,28.9286,28.9286,25100.0
2011-02-03 14:35:00,42.2,42.2,42.09,42.11,54000.0,28.9286,28.9286,28.8532,28.8669,54000.0
2011-02-03 14:40:00,42.11,42.19,42.06,42.07,26200.0,28.8669,28.9218,28.8327,28.8395,26200.0
2011-02-03 14:45:00,42.07,42.09,42.04,42.08,22500.0,28.8395,28.8532,28.819,28.8464,22500.0
2011-02-03 14:50:00,42.08,42.18,42.08,42.18,37400.0,28.8464,28.9149,28.8464,28.9149,37400.0
2011-02-03 14:55:00,42.18,42.21,42.17,42.19,33300.0,28.9149,28.9355,28.9081,28.9218,33300.0
2011-02-03 15:00:00,42.2,42.27,42.2,42.26,35900.0,28.9286,28.9766,28.9286,28.9698,35900.0
2011-02-03 15:05:00,42.25,42.27,42.24,42.26,20300.0,28.9629,28.9766,28.9561,28.9698,20300.0
2011-02-03 15:10:00,42.25,42.26,42.16,42.24,38500.0,28.9629,28.9698,28.9012,28.9561,38500.0
2011-02-03 15:15:00,42.25,42.3,42.23,42.29,35900.0,28.9629,28.9972,28.9492,28.9903,35900.0
2011-02-03 15:20:00,42.3,42.3,42.27,42.27,33400.0,28.9972,28.9972,28.9766,28.9766,33400.0
2011-02-03 15:25:00,42.27,42.28,42.26,42.26,21000.0,28.9766,28.9835,28.9698,28.9698,21000.0
2011-02-03 15:30:00,42.26,42.27,42.24,42.25,49200.0,28.9698,28.9766,28.9561,28.9629,49200.0
2011-02-03 15:35:00,42.25,42.38,42.23,42.35,85900.0,28.9629,29.052,28.9492,29.0315,85900.0
2011-02-03 15:40:00,42.34,42.37,42.32,42.37,49100.0,29.0246,29.0452,29.0109,29.0452,49100.0
2011-02-03 15:45:00,42.37,42.38,42.27,42.34,84700.0,29.0452,29.052,28.9766,29.0246,84700.0
2011-02-03 15:50:00,42.33,42.34,42.32,42.34,91000.0,29.0177,29.0246,29.0109,29.0246,91000.0
2011-02-03 15:55:00,42.33,42.34,42.27,42.31,121000.0,29.0177,29.0246,28.9766,29.004,121000.0
2011-02-04 09:30:00,42.08,42.1,41.35,41.44,157500.0,28.8464,28.8601,28.3459,28.4076,157500.0
2011-02-04 09:35:00,41.43,41.44,41.1,41.12,117900.0,28.4008,28.4076,28.1746,28.1883,117900.0
2011-02-04 09:40:00,41.08,41.43,40.95,41.42,140000.0,28.1609,28.4008,28.0717,28.3939,140000.0
2011-02-04 09:45:00,41.43,41.66,41.35,41.66,87800.0,28.4008,28.5585,28.3459,28.5585,87800.0
2011-02-04 09:50:00,41.65,41.87,41.61,41.87,58200.0,28.5516,28.7024,28.5242,28.7024,58200.0
2011-02-04 09:55:00,41.85,41.87,41.74,41.86,48400.0,28.6887,28.7024,28.6133,28.6956,48400.0
2011-02-04 10:00:00,41.87,41.91,41.77,41.86,50500.0,28.7024,28.7298,28.6339,28.6956,50500.0
2011-02-04 10:05:00,41.86,41.87,41.66,41.67,60600.0,28.6956,28.7024,28.5585,28.5653,60600.0
2011-02-04 10:10:00,41.67,41.67,41.58,41.62,47500.0,28.5653,28.5653,28.5036,28.531,47500.0
2011-02-04 10:15:00,41.62,41.75,41.59,41.69,44300.0,28.531,28.6202,28.5105,28.579,44300.0
2011-02-04 10:20:00,41.69,41.7,41.63,41.63,28800.0,28.579,28.5859,28.5379,28.5379,28800.0
2011-02-04 10:25:00,41.63,41.71,41.63,41.7,39600.0,28.5379,28.5927,28.5379,28.5859,39600.0
2011-02-04 10:30:00,41.7,41.71,41.66,41.68,37400.0,28.5859,28.5927,28.5585,28.5722,37400.0
2011-02-04 10:35:00,41.68,41.69,41.64,41.67,35700.0,28.5722,28.579,28.5447,28.5653,35700.0
2011-02-04 10:40:00,41.68,41.68,41.5,41.54,46600.0,28.5722,28.5722,28.4488,28.4762,46600.0
2011-02-04 10:45:00,41.54,41.61,41.53,41.61,24800.0,28.4762,28.5242,28.4693,28.5242,24800.0
2011-02-04 10:50:00,41.61,41.64,41.55,41.58,40100.0,28.5242,28.5447,28.483,28.5036,40100.0
2011-02-04 10:55:00,41.58,41.73,41.57,41.73,28500.0,28.5036,28.6064,28.4968,28.6064,28500.0
2011-02-04 11:00:00,41.72,41.77,41.68,41.69,32700.0,28.5996,28.6339,28.5722,28.579,32700.0
2011-02-04 11:05:00,41.69,41.7,41.65,41.67,21900.0,28.579,28.5859,28.5516,28.5653,21900.0
2011-02-04 11:10:00,41.66,41.66,41.58,41.58,35400.0,28.5585,28.5585,28.5036,28.5036,35400.0
2011-02-04 11:15:00,41.58,41.58,41.53,41.54,36800.0,28.5036,28.5036,28.4693,28.4762,36800.0
2011-02-04 11:20:00,41.54,41.54,41.48,41.49,33400.0,28.4762,28.4762,28.4351,28.4419,33400.0
2011-02-04 11:25:00,41.49,41.5,41.4,41.41,20000.0,28.4419,28.4488,28.3802,28.3871,20000.0
2011-02-04 11:30:00,41.41,41.61,41.41,41.59,60700.0,28.3871,28.5242,28.3871,28.5105,60700.0
2011-02-04 11:35:00,41.58,41.68,41.58,41.65,57000.0,28.5036,28.5722,28.5036,28.5516,57000.0
2011-02-04 11:40:00,41.66,41.67,41.61,41.67,50800.0,28.5585,28.5653,28.5242,28.5653,50800.0
2011-02-04 11:45:00,41.67,41.67,41.62,41.62,23300.0,28.5653,28.5653,28.531,28.531,23300.0
2011-02-04 11:50:00,41.61,41.69,41.61,41.68,25500.0,28.5242,28.579,28.5242,28.5722,25500.0
2011-02-04 11:55:00,41.69,41.7,41.67,41.67,24100.0,28.579,28.5859,28.5653,28.5653,24100.0
2011-02-04 12:00:00,41.67,41.73,41.66,41.73,27300.0,28.5653,28.6064,28.5585,28.6064,27300.0
2011-02-04 12:05:00,41.72,41.74,41.66,41.66,37900.0,28.5996,28.6133,28.5585,28.5585,37900.0
2011-02-04 12:10:00,41.66,41.66,41.56,41.56,29200.0,28.5585,28.5585,28.4899,28.4899,29200.0
2011-02-04 12:15:00,41.56,41.64,41.56,41.64,19400.0,28.4899,28.5447,28.4899,28.5447,19400.0
2011-02-04 12:20:00,41.64,41.66,41.6,41.61,31300.0,28.5447,28.5585,28.5173,28.5242,31300.0
2011-02-04 12:25:00,41.61,41.63,41.59,41.61,28800.0,28.5242,28.5379,28.5105,28.5242,28800.0
2011-02-04 12:30:00,41.61,41.72,41.61,41.72,21900.0,28.5242,28.5996,28.5242,28.5996,21900.0
2011-02-04 12:35:00,41.72,41.82,41.72,41.81,20000.0,28.5996,28.6681,28.5996,28.6613,20000.0
2011-02-04 12:40:00,41.81,41.88,41.79,41.88,27300.0,28.6613,28.7093,28.6476,28.7093,27300.0
2011-02-04 12:45:00,41.89,41.97,41.88,41.96,22300.0,28.7161,28.771,28.7093,28.7641,22300.0
2011-02-04 12:50:00,41.97,41.99,41.94,41.96,24100.0,28.771,28.7847,28.7504,28.7641,24100.0
2011-02-04 12:55:00,41.97,42.01,41.96,42.0,13000.0,28.771,28.7984,28.7641,28.7915,13000.0
2011-02-04 13:00:00,42.0,42.0,41.89,41.91,26500.0,28.7915,28.7915,28.7161,28.7298,26500.0
2011-02-04 13:05:00,41.91,41.91,41.86,41.9,29000.0,28.7298,28.7298,28.6956,28.723,29000.0
2011-02-04 13:10:00,41.9,41.95,41.9,41.95,17300.0,28.723,28.7573,28.723,28.7573,17300.0
2011-02-04 13:15:00,41.95,41.97,41.92,41.95,35500.0,28.7573,28.771,28.7367,28.7573,35500.0
2011-02-04 13:20:00,41.95,41.96,41.93,41.95,24600.0,28.7573,28.7641,28.7435,28.7573,24600.0
2011-02-04 13:25:00,41.94,41.95,41.91,41.93,14600.0,28.7504,28.7573,28.7298,28.7435,14600.0
2011-02-04 13:30:00,41.93,41.94,41.88,41.88,21300.0,28.7435,28.7504,28.7093,28.7093,21300.0
2011-02-04 13:35:00,41.88,41.88,41.85,41.85,17000.0,28.7093,28.7093,28.6887,28.6887,17000.0
2011-02-04 13:40:00,41.86,41.88,41.84,41.85,12400.0,28.6956,28.7093,28.6818,28.6887,12400.0
2011-02-04 13:45:00,41.84,41.85,41.84,41.84,11200.0,28.6818,28.6887,28.6818,28.6818,11200.0
2011-02-04 13:50:00,41.84,41.9,41.84,41.87,31400.0,28.6818,28.723,28.6818,28.7024,31400.0
2011-02-04 13:55:00,41.87,41.88,41.86,41.87,9800.0,28.7024,28.7093,28.6956,28.7024,9800.0
2011-02-04 14:00:00,41.87,41.87,41.82,41.82,20100.0,28.7024,28.7024,28.6681,28.6681,20100.0
2011-02-04 14:05:00,41.83,41.83,41.78,41.79,22700.0,28.675,28.675,28.6407,28.6476,22700.0
2011-02-04 14:10:00,41.79,41.85,41.79,41.84,32100.0,28.6476,28.6887,28.6476,28.6818,32100.0
2011-02-04 14:15:00,41.83,41.92,41.83,41.92,19800.0,28.675,28.7367,28.675,28.7367,19800.0
2011-02-04 14:20:00,41.91,41.92,41.87,41.88,19500.0,28.7298,28.7367,28.7024,28.7093,19500.0
2011-02-04 14:25:00,41.88,41.97,41.88,41.97,21100.0,28.7093,28.771,28.7093,28.771,21100.0
2011-02-04 14:30:00,41.97,42.05,41.97,42.05,28800.0,28.771,28.8258,28.771,28.8258,28800.0
2011-02-04 14:35:00,42.05,42.05,41.96,41.97,38700.0,28.8258,28.8258,28.7641,28.771,38700.0
2011-02-04 14:40:00,41.96,41.97,41.93,41.94,20900.0,28.7641,28.771,28.7435,28.7504,20900.0
2011-02-04 14:45:00,41.95,41.96,41.9,41.91,40800.0,28.7573,28.7641,28.723,28.7298,40800.0
2011-02-04 14:50:00,41.9,41.91,41.84,41.84,29600.0,28.723,28.7298,28.6818,28.6818,29600.0
2011-02-04 14:55:00,41.84,41.91,41.84,41.9,38200.0,28.6818,28.7298,28.6818,28.723,38200.0
2011-02-04 15:00:00,41.9,41.9,41.8,41.81,52000.0,28.723,28.723,28.6544,28.6613,52000.0
2011-02-04 15:05:00,41.8,41.81,41.8,41.8,14500.0,28.6544,28.6613,28.6544,28.6544,14500.0
2011-02-04 15:10:00,41.8,41.87,41.8,41.87,29100.0,28.6544,28.7024,28.6544,28.7024,29100.0
2011-02-04 15:15:00,41.87,41.87,41.8,41.81,25900.0,28.7024,28.7024,28.6544,28.6613,25900.0
2011-02-04 15:20:00,41.8,41.87,41.8,41.84,33300.0,28.6544,28.7024,28.6544,28.6818,33300.0
2011-02-04 15:25:00,41.85,41.85,41.8,41.81,31300.0,28.6887,28.6887,28.6544,28.6613,31300.0
2011-02-04 15:30:00,41.81,41.83,41.78,41.82,58500.0,28.6613,28.675,28.6407,28.6681,58500.0
2011-02-04 15:35:00,41.82,41.82,41.76,41.77,44200.0,28.6681,28.6681,28.627,28.6339,44200.0
2011-02-04 15:40:00,41.77,41.82,41.74,41.82,60000.0,28.6339,28.6681,28.6133,28.6681,60000.0
2011-02-04 15:45:00,41.81,41.82,41.75,41.79,84800.0,28.6613,28.6681,28.6202,28.6476,84800.0
2011-02-04 15:50:00,41.78,41.81,41.77,41.79,85200.0,28.6407,28.6613,28.6339,28.6476,85200.0
2011-02-04 15:55:00,41.8,41.86,41.76,41.85,122500.0,28.6544,28.6956,28.627,28.6887,122500.0
2011-02-07 09:30:00,41.99,42.09,41.84,42.02,39500.0,28.7847,28.8532,28.6818,28.8052,39500.0
2011-02-07 09:35:00,42.02,42.07,41.92,41.96,44100.0,28.8052,28.8395,28.7367,28.7641,44100.0
2011-02-07 09:40:00,41.96,42.06,41.87,41.89,40600.0,28.7641,28.8327,28.7024,28.7161,40600.0
2011-02-07 09:45:00,41.89,41.95,41.88,41.92,20000.0,28.7161,28.7573,28.7093,28.7367,20000.0
2011-02-07 09:50:00,41.91,41.92,41.81,41.81,30800.0,28.7298,28.7367,28.6613,28.6613,30800.0
2011-02-07 09:55:00,41.82,41.82,41.76,41.78,28300.0,28.6681,28.6681,28.627,28.6407,28300.0
2011-02-07 10:00:00,41.77,41.8,41.77,41.78,32700.0,28.6339,28.6544,28.6339,28.6407,32700.0
2011-02-07 10:05:00,41.78,41.79,41.66,41.67,32900.0,28.6407,28.6476,28.5585,28.5653,32900.0
2011-02-07 10:10:00,41.66,41.67,41.61,41.65,55500.0,28.5585,28.5653,28.5242,28.5516,55500.0
2011-02-07 10:15:00,41.64,41.64,41.59,41.63,34400.0,28.5447,28.5447,28.5105,28.5379,34400.0
2011-02-07 10:20:00,41.64,41.67,41.61,41.66,36900.0,28.5447,28.5653,28.5242,28.5585,36900.0
2011-02-07 10:25:00,41.67,41.69,41.62,41.62,25300.0,28.5653,28.579,28.531,28.531,25300.0
2011-02-07 10:30:00,41.62,41.64,41.6,41.6,29800.0,28.531,28.5447,28.5173,28.5173,29800.0
2011-02-07 10:35:00,41.6,41.63,41.56,41.59,44000.0,28.5173,28.5379,28.4899,28.5105,44000.0
2011-02-07 10:40:00,41.59,41.65,41.59,41.64,19600.0,28.5105,28.5516,28.5105,28.5447,19600.0
2011-02-07 10:45:00,41.65,41.65,41.6,41.61,40000.0,28.5516,28.5516,28.5173,28.5242,40000.0
2011-02-07 10:50:00,41.61,41.62,41.59,41.62,25800.0,28.5242,28.531,28.5105,28.531,25800.0
2011-02-07 10:55:00,41.63,41.65,41.61,41.61,25000.0,28.5379,28.5516,28.5242,28.5242,25000.0
2011-02-07 11:00:00,41.62,41.64,41.6,41.63,42900.0,28.531,28.5447,28.5173,28.5379,42900.0
2011-02-07 11:05:00,41.63,41.64,41.61,41.62,16500.0,28.5379,28.5447,28.5242,28.531,16500.0
2011-02-07 11:10:00,41.62,41.64,41.61,41.64,25200.0,28.531,28.5447,28.5242,28.5447,25200.0
2011-02-07 11:15:00,41.65,41.69,41.65,41.67,17200.0,28.5516,28.579,28.5516,28.5653,17200.0
2011-02-07 11:20:00,41.67,41.68,41.66,41.68,12000.0,28.5653,28.5722,28.5585,28.5722,12000.0
2011-02-07 11:25:00,41.68,41.69,41.64,41.68,21500.0,28.5722,28.579,28.5447,28.5722,21500.0
2011-02-07 11:30:00,41.68,41.69,41.67,41.69,14600.0,28.5722,28.579,28.5653,28.579,14600.0
2011-02-07 11:35:00,41.68,41.68,41.66,41.66,11900.0,28.5722,28.5722,28.5585,28.5585,11900.0
2011-02-07 11:40:00,41.66,41.68,41.65,41.66,12100.0,28.5585,28.5722,28.5516,28.5585,12100.0
2011-02-07 11:45:00,41.67,41.72,41.66,41.72,28100.0,28.5653,28.5996,28.5585,28.5996,28100.0
2011-02-07 11:50:00,41.72,41.73,41.7,41.71,21900.0,28.5996,28.6064,28.5859,28.5927,21900.0
2011-02-07 11:55:00,41.71,41.74,41.7,41.74,15700.0,28.5927,28.6133,28.5859,28.6133,15700.0
2011-02-07 12:00:00,41.73,41.77,41.72,41.77,9900.0,28.6064,28.6339,28.5996,28.6339,9900.0
2011-02-07 12:05:00,41.77,41.78,41.75,41.77,15900.0,28.6339,28.6407,28.6202,28.6339,15900.0
2011-02-07 12:10:00,41.78,41.8,41.77,41.78,16300.0,28.6407,28.6544,28.6339,28.6407,16300.0
2011-02-07 12:15:00,41.78,41.8,41.78,41.78,22500.0,28.6407,28.6544,28.6407,28.6407,22500.0
2011-02-07 12:20:00,41.79,41.79,41.74,41.75,21700.0,28.6476,28.6476,28.6133,28.6202,21700.0
2011-02-07 12:25:00,41.75,41.76,41.67,41.67,19600.0,28.6202,28.627,28.5653,28.5653,19600.0
2011-02-07 12:30:00,41.68,41.68,41.63,41.65,35400.0,28.5722,28.5722,28.5379,28.5516,35400.0
2011-02-07 12:35:00,41.64,41.65,41.6,41.62,29600.0,28.5447,28.5516,28.5173,28.531,29600.0
2011-02-07 12:40:00,41.62,41.63,41.59,41.59,36500.0,28.531,28.5379,28.5105,28.5105,36500.0
2011-02-07 12:45:00,41.59,41.62,41.59,41.59,37700.0,28.5105,28.531,28.5105,28.5105,37700.0
2011-02-07 12:50:00,41.59,41.61,41.59,41.6,32900.0,28.5105,28.5242,28.5105,28.5173,32900.0
2011-02-07 12:55:00,41.59,41.61,41.57,41.57,32000.0,28.5105,28.5242,28.4968,28.4968,32000.0
2011-02-07 13:00:00,41.57,41.59,41.57,41.59,19500.0,28.4968,28.5105,28.4968,28.5105,19500.0
2011-02-07 13:05:00,41.59,41.61,41.58,41.6,10700.0,28.5105,28.5242,28.5036,28.5173,10700.0
2011-02-07 13:10:00,41.61,41.67,41.6,41.67,13000.0,28.5242,28.5653,28.5173,28.5653,13000.0
2011-02-07 13:15:00,41.67,41.71,41.66,41.71,28100.0,28.5653,28.5927,28.5585,28.5927,28100.0
2011-02-07 13:20:00,41.7,41.74,41.7,41.73,19600.0,28.5859,28.6133,28.5859,28.6064,19600.0
2011-02-07 13:25:00,41.75,41.75,41.68,41.68,32200.0,28.6202,28.6202,28.5722,28.5722,32200.0
2011-02-07 13:30:00,41.67,41.67,41.65,41.65,12000.0,28.5653,28.5653,28.5516,28.5516,12000.0
2011-02-07 13:35:00,41.66,41.67,41.6,41.62,20800.0,28.5585,28.5653,28.5173,28.531,20800.0
2011-02-07 13:40:00,41.62,41.63,41.6,41.6,23000.0,28.531,28.5379,28.5173,28.5173,23000.0
2011-02-07 13:45:00,41.61,41.61,41.58,41.58,14800.0,28.5242,28.5242,28.5036,28.5036,14800.0
2011-02-07 13:50:00,41.59,41.6,41.58,41.58,12900.0,28.5105,28.5173,28.5036,28.5036,12900.0
2011-02-07 13:55:00,41.58,41.6,41.58,41.59,18700.0,28.5036,28.5173,28.5036,28.5105,18700.0
2011-02-07 14:00:00,41.59,41.61,41.59,41.6,22600.0,28.5105,28.5242,28.5105,28.5173,22600.0
2011-02-07 14:05:00,41.6,41.63,41.59,41.62,19600.0,28.5173,28.5379,28.5105,28.531,19600.0
2011-02-07 14:10:00,41.63,41.65,41.57,41.59,37900.0,28.5379,28.5516,28.4968,28.5105,37900.0
2011-02-07 14:15:00,41.59,41.62,41.58,41.62,12300.0,28.5105,28.531,28.5036,28.531,12300.0
2011-02-07 14:20:00,41.63,41.63,41.62,41.63,9000.0,28.5379,28.5379,28.531,28.5379,9000.0
2011-02-07 14:25:00,41.62,41.63,41.58,41.59,22500.0,28.531,28.5379,28.5036,28.5105,22500.0
2011-02-07 14:30:00,41.59,41.6,41.57,41.58,17300.0,28.5105,28.5173,28.4968,28.5036,17300.0
2011-02-07 14:35:00,41.58,41.6,41.56,41.57,49500.0,28.5036,28.5173,28.4899,28.4968,49500.0
2011-02-07 14:40:00,41.57,41.59,41.56,41.58,19100.0,28.4968,28.5105,28.4899,28.5036,19100.0
2011-02-07 14:45:00,41.59,41.62,41.55,41.6,60700.0,28.5105,28.531,28.483,28.5173,60700.0
2011-02-07 14:50:00,41.61,41.61,41.57,41.59,21400.0,28.5242,28.5242,28.4968,28.5105,21400.0
2011-02-07 14:55:00,41.59,41.6,41.5,41.6,69900.0,28.5105,28.5173,28.4488,28.5173,69900.0
2011-02-07 15:00:00,41.59,41.64,41.59,41.61,53800.0,28.5105,28.5447,28.5105,28.5242,53800.0
2011-02-07 15:05:00,41.61,41.62,41.57,41.61,63900.0,28.5242,28.531,28.4968,28.5242,63900.0
2011-02-07 15:10:00,41.61,41.64,41.57,41.57,57400.0,28.5242,28.5447,28.4968,28.4968,57400.0
2011-02-07 15:15:00,41.57,41.63,41.55,41.63,38000.0,28.4968,28.5379,28.483,28.5379,38000.0
2011-02-07 15:20:00,41.63,41.69,41.62,41.67,92800.0,28.5379,28.579,28.531,28.5653,92800.0
2011-02-07 15:25:00,41.67,41.7,41.65,41.68,74000.0,28.5653,28.5859,28.5516,28.5722,74000.0
2011-02-07 15:30:00,41.67,41.71,41.67,41.7,98000.0,28.5653,28.5927,28.5653,28.5859,98000.0
2011-02-07 15:35:00,41.7,41.71,41.66,41.69,91000.0,28.5859,28.5927,28.5585,28.579,91000.0
2011-02-07 15:40:00,41.69,41.75,41.68,41.69,116700.0,28.579,28.6202,28.5722,28.579,116700.0
2011-02-07 15:45:00,41.69,41.75,41.69,41.75,101700.0,28.579,28.6202,28.579,28.6202,101700.0
2011-02-07 15:50:00,41.75,41.78,41.73,41.73,106500.0,28.6202,28.6407,28.6064,28.6064,106500.0
2011-02-07 15:55:00,41.74,41.74,41.66,41.73,203300.0,28.6133,28.6133,28.5585,28.6064,203300.0
2011-02-08 09:30:00,41.63,41.63,41.4,41.62,41000.0,28.5379,28.5379,28.3802,28.531,41000.0
2011-02-08 09:35:00,41.64,41.83,41.63,41.76,28000.0,28.5447,28.675,28.5379,28.627,28000.0
2011-02-08 09:40:00,41.78,41.8,41.57,41.61,36200.0,28.6407,28.6544,28.4968,28.5242,36200.0
2011-02-08 09:45:00,41.6,41.65,41.55,41.59,30000.0,28.5173,28.5516,28.483,28.5105,30000.0
2011-02-08 09:50:00,41.6,41.72,41.59,41.72,26800.0,28.5173,28.5996,28.5105,28.5996,26800.0
2011-02-08 09:55:00,41.72,41.73,41.68,41.69,17400.0,28.5996,28.6064,28.5722,28.579,17400.0
2011-02-08 10:00:00,41.7,41.75,41.7,41.75,18500.0,28.5859,28.6202,28.5859,28.6202,18500.0
2011-02-08 10:05:00,41.74,41.75,41.65,41.67,23200.0,28.6133,28.6202,28.5516,28.5653,23200.0
2011-02-08 10:10:00,41.67,41.67,41.62,41.62,14400.0,28.5653,28.5653,28.531,28.531,14400.0
2011-02-08 10:15:00,41.62,41.62,41.56,41.6,25700.0,28.531,28.531,28.4899,28.5173,25700.0
2011-02-08 10:20:00,41.59,41.72,41.59,41.72,32400.0,28.5105,28.5996,28.5105,28.5996,32400.0
2011-02-08 10:25:00,41.72,41.72,41.7,41.71,24400.0,28.5996,28.5996,28.5859,28.5927,24400.0
2011-02-08 10:30:00,41.7,41.71,41.62,41.62,14000.0,28.5859,28.5927,28.531,28.531,14000.0
2011-02-08 10:35:00,41.62,41.63,41.52,41.52,38900.0,28.531,28.5379,28.4625,28.4625,38900.0
2011-02-08 10:40:00,41.52,41.64,41.51,41.64,39900.0,28.4625,28.5447,28.4556,28.5447,39900.0
2011-02-08 10:45:00,41.64,41.67,41.64,41.64,18400.0,28.5447,28.5653,28.5447,28.5447,18400.0
2011-02-08 10:50:00,41.64,41.65,41.56,41.6,23600.0,28.5447,28.5516,28.4899,28.5173,23600.0
2011-02-08 10:55:00,41.6,41.68,41.56,41.68,60400.0,28.5173,28.5722,28.4899,28.5722,60400.0
2011-02-08 11:00:00,41.68,41.68,41.63,41.63,21500.0,28.5722,28.5722,28.5379,28.5379,21500.0
2011-02-08 11:05:00,41.64,41.65,41.59,41.65,20800.0,28.5447,28.5516,28.5105,28.5516,20800.0
2011-02-08 11:10:00,41.64,41.69,41.64,41.66,15500.0,28.5447,28.579,28.5447,28.5585,15500.0
2011-02-08 11:15:00,41.67,41.7,41.66,41.69,16600.0,28.5653,28.5859,28.5585,28.579,16600.0
2011-02-08 11:20:00,41.68,41.69,41.65,41.66,16000.0,28.5722,28.579,28.5516,28.5585,16000.0
2011-02-08 11:25:00,41.66,41.66,41.63,41.63,16500.0,28.5585,28.5585,28.5379,28.5379,16500.0
2011-02-08 11:30:00,41.63,41.65,41.62,41.62,28400.0,28.5379,28.5516,28.531,28.531,28400.0
2011-02-08 11:35:00,41.62,41.62,41.58,41.59,12600.0,28.531,28.531,28.5036,28.5105,12600.0
2011-02-08 11:40:00,41.58,41.63,41.58,41.6,13900.0,28.5036,28.5379,28.5036,28.5173,13900.0
2011-02-08 11:45:00,41.6,41.61,41.6,41.6,8600.0,28.5173,28.5242,28.5173,28.5173,8600.0
2011-02-08 11:50:00,41.61,41.63,41.6,41.62,49300.0,28.5242,28.5379,28.5173,28.531,49300.0
2011-02-08 11:55:00,41.63,41.63,41.58,41.58,11600.0,28.5379,28.5379,28.5036,28.5036,11600.0
2011-02-08 12:00:00,41.59,41.59,41.54,41.54,20200.0,28.5105,28.5105,28.4762,28.4762,20200.0
2011-02-08 12:05:00,41.54,41.54,41.51,41.51,17100.0,28.4762,28.4762,28.4556,28.4556,17100.0
2011-02-08 12:10:00,41.52,41.59,41.51,41.59,30000.0,28.4625,28.5105,28.4556,28.5105,30000.0
2011-02-08 12:15:00,41.59,41.59,41.56,41.58,12600.0,28.5105,28.5105,28.4899,28.5036,12600.0
2011-02-08 12:20:00,41.59,41.59,41.54,41.55,17900.0,28.5105,28.5105,28.4762,28.483,17900.0
2011-02-08 12:25:00,41.55,41.56,41.54,41.55,20500.0,28.483,28.4899,28.4762,28.483,20500.0
2011-02-08 12:30:00,41.56,41.62,41.55,41.57,33500.0,28.4899,28.531,28.483,28.4968,33500.0
2011-02-08 12:35:00,41.57,41.57,41.55,41.56,8600.0,28.4968,28.4968,28.483,28.4899,8600.0
2011-02-08 12:40:00,41.56,41.56,41.55,41.56,5300.0,28.4899,28.4899,28.483,28.4899,5300.0
2011-02-08 12:45:00,41.56,41.56,41.55,41.56,25900.0,28.4899,28.4899,28.483,28.4899,25900.0
2011-02-08 12:50:00,41.56,41.56,41.53,41.55,19500.0,28.4899,28.4899,28.4693,28.483,19500.0
2011-02-08 12:55:00,41.55,41.56,41.52,41.56,31700.0,28.483,28.4899,28.4625,28.4899,31700.0
2011-02-08 13:00:00,41.56,41.56,41.54,41.54,20100.0,28.4899,28.4899,28.4762,28.4762,20100.0
2011-02-08 13:05:00,41.55,41.56,41.54,41.55,25400.0,28.483,28.4899,28.4762,28.483,25400.0
2011-02-08 13:10:00,41.55,41.56,41.48,41.48,35200.0,28.483,28.4899,28.4351,28.4351,35200.0
2011-02-08 13:15:00,41.48,41.5,41.47,41.47,26600.0,28.4351,28.4488,28.4282,28.4282,26600.0
2011-02-08 13:20:00,41.47,41.48,41.46,41.47,13600.0,28.4282,28.4351,28.4214,28.4282,13600.0
2011-02-08 13:25:00,41.47,41.47,41.39,41.4,33100.0,28.4282,28.4282,28.3734,28.3802,33100.0
2011-02-08 13:30:00,41.4,41.45,41.4,41.45,11200.0,28.3802,28.4145,28.3802,28.4145,11200.0
2011-02-08 13:35:00,41.45,41.45,41.41,41.44,23600.0,28.4145,28.4145,28.3871,28.4076,23600.0
2011-02-08 13:40:00,41.44,41.44,41.42,41.42,11200.0,28.4076,28.4076,28.3939,28.3939,11200.0
2011-02-08 13:45:00,41.42,41.44,41.4,41.44,35500.0,28.3939,28.4076,28.3802,28.4076,35500.0
2011-02-08 13:50:00,41.44,41.45,41.43,41.43,29300.0,28.4076,28.4145,28.4008,28.4008,29300.0
2011-02-08 13:55:00,41.43,41.44,41.42,41.42,13900.0,28.4008,28.4076,28.3939,28.3939,13900.0
2011-02-08 14:00:00,41.43,41.47,41.42,41.46,21800.0,28.4008,28.4282,28.3939,28.4214,21800.0
2011-02-08 14:05:00,41.47,41.52,41.47,41.52,33300.0,28.4282,28.4625,28.4282,28.4625,33300.0
2011-02-08 14:10:00,41.52,41.52,41.47,41.47,20100.0,28.4625,28.4625,28.4282,28.4282,20100.0
2011-02-08 14:15:00,41.48,41.48,41.47,41.48,11400.0,28.4351,28.4351,28.4282,28.4351,11400.0
2011-02-08 14:20:00,41.48,41.49,41.46,41.47,31100.0,28.4351,28.4419,28.4214,28.4282,31100.0
2011-02-08 14:25:00,41.48,41.48,41.47,41.48,12100.0,28.4351,28.4351,28.4282,28.4351,12100.0
2011-02-08 14:30:00,41.47,41.51,41.47,41.51,38900.0,28.4282,28.4556,28.4282,28.4556,38900.0
2011-02-08 14:35:00,41.51,41.55,41.5,41.54,35700.0,28.4556,28.483,28.4488,28.4762,35700.0
2011-02-08 14:40:00,41.54,41.57,41.52,41.57,66800.0,28.4762,28.4968,28.4625,28.4968,66800.0
2011-02-08 14:45:00,41.57,41.63,41.55,41.62,55900.0,28.4968,28.5379,28.483,28.531,55900.0
2011-02-08 14:50:00,41.63,41.64,41.6,41.61,40400.0,28.5379,28.5447,28.5173,28.5242,40400.0
2011-02-08 14:55:00,41.61,41.61,41.56,41.57,24800.0,28.5242,28.5242,28.4899,28.4968,24800.0
2011-02-08 15:00:00,41.56,41.57,41.56,41.56,24200.0,28.4899,28.4968,28.4899,28.4899,24200.0
2011-02-08 15:05:00,41.57,41.66,41.56,41.66,38200.0,28.4968,28.5585,28.4899,28.5585,38200.0
2011-02-08 15:10:00,41.65,41.66,41.65,41.66,22700.0,28.5516,28.5585,28.5516,28.5585,22700.0
2011-02-08 15:15:00,41.65,41.66,41.6,41.61,46800.0,28.5516,28.5585,28.5173,28.5242,46800.0
2011-02-08 15:20:00,41.62,41.63,41.61,41.62,16500.0,28.531,28.5379,28.5242,28.531,16500.0
2011-02-08 15:25:00,41.63,41.63,41.6,41.6,55400.0,28.5379,28.5379,28.5173,28.5173,55400.0
2011-02-08 15:30:00,41.6,41.62,41.58,41.59,54500.0,28.5173,28.531,28.5036,28.5105,54500.0
2011-02-08 15:35:00,41.59,41.6,41.52,41.52,69100.0,28.5105,28.5173,28.4625,28.4625,69100.0
2011-02-08 15:40:00,41.52,41.61,41.52,41.6,62800.0,28.4625,28.5242,28.4625,28.5173,62800.0
2011-02-08 15:45:00,41.59,41.6,41.58,41.6,66700.0,28.5105,28.5173,28.5036,28.5173,66700.0
2011-02-08 15:50:00,41.6,41.63,41.59,41.63,85800.0,28.5173,28.5379,28.5105,28.5379,85800.0
2011-02-08 15:55:00,41.63,41.66,41.62,41.65,111800.0,28.5379,28.5585,28.531,28.5516,111800.0
2011-02-09 09:30:00,41.48,41.55,41.4,41.55,22300.0,28.4351,28.483,28.3802,28.483,22300.0
2011-02-09 09:35:00,41.59,41.59,41.36,41.39,20100.0,28.5105,28.5105,28.3528,28.3734,20100.0
2011-02-09 09:40:00,41.39,41.5,41.39,41.47,92700.0,28.3734,28.4488,28.3734,28.4282,92700.0
2011-02-09 09:45:00,41.47,41.48,41.35,41.35,9100.0,28.4282,28.4351,28.3459,28.3459,9100.0
2011-02-09 09:50:00,41.36,41.39,41.3,41.39,18300.0,28.3528,28.3734,28.3117,28.3734,18300.0
2011-02-09 09:55:00,41.39,41.42,41.37,41.4,10100.0,28.3734,28.3939,28.3597,28.3802,10100.0
2011-02-09 10:00:00,41.4,41.44,41.4,41.41,19200.0,28.3802,28.4076,28.3802,28.3871,19200.0
2011-02-09 10:05:00,41.41,41.41,41.35,41.36,16300.0,28.3871,28.3871,28.3459,28.3528,16300.0
2011-02-09 10:10:00,41.37,41.37,41.32,41.34,24600.0,28.3597,28.3597,28.3254,28.3391,24600.0
2011-02-09 10:15:00,41.34,41.34,41.29,41.31,45200.0,28.3391,28.3391,28.3048,28.3185,45200.0
2011-02-09 10:20:00,41.31,41.33,41.26,41.27,39200.0,28.3185,28.3322,28.2843,28.2911,39200.0
2011-02-09 10:25:00,41.28,41.31,41.27,41.29,19100.0,28.298,28.3185,28.2911,28.3048,19100.0
2011-02-09 10:30:00,41.29,41.36,41.29,41.34,39400.0,28.3048,28.3528,28.3048,28.3391,39400.0
2011-02-09 10:35:00,41.35,41.38,41.34,41.34,25000.0,28.3459,28.3665,28.3391,28.3391,25000.0
2011-02-09 10:40:00,41.35,41.35,41.29,41.32,37400.0,28.3459,28.3459,28.3048,28.3254,37400.0
2011-02-09 10:45:00,41.31,41.36,41.31,41.35,15600.0,28.3185,28.3528,28.3185,28.3459,15600.0
2011-02-09 10:50:00,41.35,41.35,41.31,41.32,11800.0,28.3459,28.3459,28.3185,28.3254,11800.0
2011-02-09 10:55:00,41.32,41.33,41.29,41.29,17400.0,28.3254,28.3322,28.3048,28.3048,17400.0
2011-02-09 11:00:00,41.3,41.3,41.27,41.27,19300.0,28.3117,28.3117,28.2911,28.2911,19300.0
2011-02-09 11:05:00,41.28,41.28,41.27,41.28,8700.0,28.298,28.298,28.2911,28.298,8700.0
2011-02-09 11:10:00,41.29,41.29,41.24,41.25,27400.0,28.3048,28.3048,28.2705,28.2774,27400.0
2011-02-09 11:15:00,41.24,41.24,41.17,41.18,20700.0,28.2705,28.2705,28.2226,28.2294,20700.0
2011-02-09 11:20:00,41.17,41.17,41.1,41.11,14300.0,28.2226,28.2226,28.1746,28.1814,14300.0
2011-02-09 11:25:00,41.11,41.11,41.08,41.08,12400.0,28.1814,28.1814,28.1609,28.1609,12400.0
2011-02-09 11:30:00,41.08,41.14,41.08,41.12,16900.0,28.1609,28.202,28.1609,28.1883,16900.0
2011-02-09 11:35:00,41.12,41.13,41.11,41.11,7300.0,28.1883,28.1951,28.1814,28.1814,7300.0
2011-02-09 11:40:00,41.11,41.13,41.1,41.13,16100.0,28.1814,28.1951,28.1746,28.1951,16100.0
2011-02-09 11:45:00,41.13,41.14,41.12,41.13,16800.0,28.1951,28.202,28.1883,28.1951,16800.0
2011-02-09 11:50:00,41.14,41.14,41.13,41.13,7700.0,28.202,28.202,28.1951,28.1951,7700.0
2011-02-09 11:55:00,41.14,41.15,41.13,41.15,12000.0,28.202,28.2088,28.1951,28.2088,12000.0
2011-02-09 12:00:00,41.15,41.19,41.14,41.17,18200.0,28.2088,28.2363,28.202,28.2226,18200.0
2011-02-09 12:05:00,41.17,41.18,41.15,41.16,31900.0,28.2226,28.2294,28.2088,28.2157,31900.0
2011-02-09 12:10:00,41.16,41.16,41.14,41.14,18500.0,28.2157,28.2157,28.202,28.202,18500.0
2011-02-09 12:15:00,41.15,41.15,41.11,41.12,31200.0,28.2088,28.2088,28.1814,28.1883,31200.0
2011-02-09 12:20:00,41.12,41.14,41.12,41.13,13300.0,28.1883,28.202,28.1883,28.1951,13300.0
2011-02-09 12:25:00,41.13,41.14,41.13,41.13,5700.0,28.1951,28.202,28.1951,28.1951,5700.0
2011-02-09 12:30:00,41.14,41.16,41.11,41.16,23200.0,28.202,28.2157,28.1814,28.2157,23200.0
2011-02-09 12:35:00,41.16,41.19,41.16,41.19,9300.0,28.2157,28.2363,28.2157,28.2363,9300.0
2011-02-09 12:40:00,41.2,41.22,41.18,41.19,14100.0,28.2431,28.2568,28.2294,28.2363,14100.0
2011-02-09 12:45:00,41.2,41.21,41.16,41.19,27000.0,28.2431,28.25,28.2157,28.2363,27000.0
2011-02-09 12:50:00,41.19,41.21,41.19,41.2,9000.0,28.2363,28.25,28.2363,28.2431,9000.0
2011-02-09 12:55:00,41.2,41.21,41.15,41.15,19200.0,28.2431,28.25,28.2088,28.2088,19200.0
2011-02-09 13:00:00,41.16,41.21,41.16,41.2,17200.0,28.2157,28.25,28.2157,28.2431,17200.0
2011-02-09 13:05:00,41.19,41.21,41.19,41.19,19500.0,28.2363,28.25,28.2363,28.2363,19500.0
2011-02-09 13:10:00,41.2,41.2,41.17,41.18,16100.0,28.2431,28.2431,28.2226,28.2294,16100.0
2011-02-09 13:15:00,41.18,41.23,41.17,41.21,19700.0,28.2294,28.2637,28.2226,28.25,19700.0
2011-02-09 13:20:00,41.22,41.23,41.21,41.22,12500.0,28.2568,28.2637,28.25,28.2568,12500.0
2011-02-09 13:25:00,41.22,41.23,41.22,41.22,14700.0,28.2568,28.2637,28.2568,28.2568,14700.0
2011-02-09 13:30:00,41.23,41.26,41.22,41.25,24800.0,28.2637,28.2843,28.2568,28.2774,24800.0
2011-02-09 13:35:00,41.25,41.27,41.25,41.27,9900.0,28.2774,28.2911,28.2774,28.2911,9900.0
2011-02-09 13:40:00,41.27,41.3,41.26,41.3,17300.0,28.2911,28.3117,28.2843,28.3117,17300.0
2011-02-09 13:45:00,41.29,41.3,41.27,41.28,13700.0,28.3048,28.3117,28.2911,28.298,13700.0
2011-02-09 13:50:00,41.27,41.28,41.26,41.27,11600.0,28.2911,28.298,28.2843,28.2911,11600.0
2011-02-09 13:55:00,41.26,41.26,41.23,41.24,13700.0,28.2843,28.2843,28.2637,28.2705,13700.0
2011-02-09 14:00:00,41.23,41.23,41.2,41.22,21400.0,28.2637,28.2637,28.2431,28.2568,21400.0
2011-02-09 14:05:00,41.22,41.22,41.17,41.18,11100.0,28.2568,28.2568,28.2226,28.2294,11100.0
2011-02-09 14:10:00,41.18,41.2,41.18,41.19,27400.0,28.2294,28.2431,28.2294,28.2363,27400.0
2011-02-09 14:15:00,41.19,41.2,41.17,41.17,26100.0,28.2363,28.2431,28.2226,28.2226,26100.0
2011-02-09 14:20:00,41.17,41.18,41.16,41.17,13100.0,28.2226,28.2294,28.2157,28.2226,13100.0
2011-02-09 14:25:00,41.17,41.19,41.13,41.19,24700.0,28.2226,28.2363,28.1951,28.2363,24700.0
2011-02-09 14:30:00,41.19,41.19,41.14,41.15,20800.0,28.2363,28.2363,28.202,28.2088,20800.0
2011-02-09 14:35:00,41.14,41.16,41.13,41.14,13600.0,28.202,28.2157,28.1951,28.202,13600.0
2011-02-09 14:40:00,41.14,41.18,41.11,41.18,23500.0,28.202,28.2294,28.1814,28.2294,23500.0
2011-02-09 14:45:00,41.18,41.18,41.14,41.17,18600.0,28.2294,28.2294,28.202,28.2226,18600.0
2011-02-09 14:50:00,41.17,41.2,41.13,41.18,21300.0,28.2226,28.2431,28.1951,28.2294,21300.0
2011-02-09 14:55:00,41.16,41.19,41.14,41.14,18200.0,28.2157,28.2363,28.202,28.202,18200.0
2011-02-09 15:00:00,41.15,41.19,41.14,41.18,29400.0,28.2088,28.2363,28.202,28.2294,29400.0
2011-02-09 15:05:00,41.17,41.17,41.13,41.14,34400.0,28.2226,28.2226,28.1951,28.202,34400.0
2011-02-09 15:10:00,41.13,41.19,41.13,41.19,61800.0,28.1951,28.2363,28.1951,28.2363,61800.0
2011-02-09 15:15:00,41.19,41.2,41.17,41.17,28200.0,28.2363,28.2431,28.2226,28.2226,28200.0
2011-02-09 15:20:00,41.18,41.28,41.17,41.27,38900.0,28.2294,28.298,28.2226,28.2911,38900.0
2011-02-09 15:25:00,41.28,41.29,41.26,41.29,95400.0,28.298,28.3048,28.2843,28.3048,95400.0
2011-02-09 15:30:00,41.29,41.31,41.28,41.3,39900.0,28.3048,28.3185,28.298,28.3117,39900.0
2011-02-09 15:35:00,41.3,41.33,41.29,41.33,44800.0,28.3117,28.3322,28.3048,28.3322,44800.0
2011-02-09 15:40:00,41.33,41.34,41.31,41.32,51400.0,28.3322,28.3391,28.3185,28.3254,51400.0
2011-02-09 15:45:00,41.33,41.34,41.32,41.33,56600.0,28.3322,28.3391,28.3254,28.3322,56600.0
2011-02-09 15:50:00,41.34,41.4,41.32,41.4,86100.0,28.3391,28.3802,28.3254,28.3802,86100.0
2011-02-09 15:55:00,41.4,41.42,41.39,41.42,141500.0,28.3802,28.3939,28.3734,28.3939,141500.0
2011-02-10 09:30:00,41.29,41.46,41.12,41.45,51100.0,28.3048,28.4214,28.1883,28.4145,51100.0
2011-02-10 09:35:00,41.41,41.48,41.23,41.25,24900.0,28.3871,28.4351,28.2637,28.2774,24900.0
2011-02-10 09:40:00,41.23,41.24,41.08,41.1,17300.0,28.2637,28.2705,28.1609,28.1746,17300.0
2011-02-10 09:45:00,41.1,41.12,40.97,41.03,37500.0,28.1746,28.1883,28.0855,28.1266,37500.0
2011-02-10 09:50:00,41.03,41.04,40.98,41.01,22600.0,28.1266,28.1334,28.0923,28.1129,22600.0
2011-02-10 09:55:00,41.02,41.06,41.02,41.02,15500.0,28.1197,28.1471,28.1197,28.1197,15500.0
2011-02-10 10:00:00,41.03,41.06,40.95,40.99,28200.0,28.1266,28.1471,28.0717,28.0992,28200.0
2011-02-10 10:05:00,40.98,41.26,40.98,41.19,30300.0,28.0923,28.2843,28.0923,28.2363,30300.0
2011-02-10 10:10:00,41.17,41.18,41.1,41.15,44700.0,28.2226,28.2294,28.1746,28.2088,44700.0
2011-02-10 10:15:00,41.15,41.23,41.13,41.23,26400.0,28.2088,28.2637,28.1951,28.2637,26400.0
2011-02-10 10:20:00,41.23,41.25,41.18,41.18,21000.0,28.2637,28.2774,28.2294,28.2294,21000.0
2011-02-10 10:25:00,41.17,41.18,41.11,41.11,26100.0,28.2226,28.2294,28.1814,28.1814,26100.0
2011-02-10 10:30:00,41.12,41.12,41.07,41.07,42000.0,28.1883,28.1883,28.154,28.154,42000.0
2011-02-10 10:35:00,41.08,41.11,41.05,41.06,43900.0,28.1609,28.1814,28.1403,28.1471,43900.0
2011-02-10 10:40:00,41.07,41.07,41.02,41.03,16100.0,28.154,28.154,28.1197,28.1266,16100.0
2011-02-10 10:45:00,41.04,41.11,41.04,41.1,31000.0,28.1334,28.1814,28.1334,28.1746,31000.0
2011-02-10 10:50:00,41.09,41.09,41.06,41.06,14500.0,28.1677,28.1677,28.1471,28.1471,14500.0
2011-02-10 10:55:00,41.07,41.07,41.0,41.02,42100.0,28.154,28.154,28.106,28.1197,42100.0
2011-02-10 11:00:00,41.03,41.03,41.02,41.03,30300.0,28.1266,28.1266,28.1197,28.1266,30300.0
2011-02-10 11:05:00,41.02,41.05,41.02,41.03,38600.0,28.1197,28.1403,28.1197,28.1266,38600.0
2011-02-10 11:10:00,41.03,41.03,41.0,41.0,17600.0,28.1266,28.1266,28.106,28.106,17600.0
2011-02-10 11:15:00,41.01,41.05,41.01,41.02,17400.0,28.1129,28.1403,28.1129,28.1197,17400.0
2011-02-10 11:20:00,41.03,41.07,41.02,41.05,22000.0,28.1266,28.154,28.1197,28.1403,22000.0
2011-02-10 11:25:00,41.05,41.06,41.04,41.06,28100.0,28.1403,28.1471,28.1334,28.1471,28100.0
2011-02-10 11:30:00,41.06,41.1,41.05,41.1,24100.0,28.1471,28.1746,28.1403,28.1746,24100.0
2011-02-10 11:35:00,41.1,41.19,41.09,41.15,25000.0,28.1746,28.2363,28.1677,28.2088,25000.0
2011-02-10 11:40:00,41.15,41.15,41.12,41.13,14600.0,28.2088,28.2088,28.1883,28.1951,14600.0
2011-02-10 11:45:00,41.13,41.17,41.12,41.17,20600.0,28.1951,28.2226,28.1883,28.2226,20600.0
2011-02-10 11:50:00,41.17,41.21,41.16,41.17,13200.0,28.2226,28.25,28.2157,28.2226,13200.0
2011-02-10 11:55:00,41.17,41.17,41.14,41.16,13500.0,28.2226,28.2226,28.202,28.2157,13500.0
2011-02-10 12:00:00,41.15,41.15,41.1,41.1,13700.0,28.2088,28.2088,28.1746,28.1746,13700.0
2011-02-10 12:05:00,41.11,41.12,41.11,41.11,8800.0,28.1814,28.1883,28.1814,28.1814,8800.0
2011-02-10 12:10:00,41.12,41.12,41.09,41.09,5500.0,28.1883,28.1883,28.1677,28.1677,5500.0
2011-02-10 12:15:00,41.09,41.11,41.09,41.1,9600.0,28.1677,28.1814,28.1677,28.1746,9600.0
2011-02-10 12:20:00,41.1,41.11,41.1,41.11,9400.0,28.1746,28.1814,28.1746,28.1814,9400.0
2011-02-10 12:25:00,41.12,41.12,41.09,41.1,7700.0,28.1883,28.1883,28.1677,28.1746,7700.0
2011-02-10 12:30:00,41.1,41.15,41.1,41.12,17500.0,28.1746,28.2088,28.1746,28.1883,17500.0
2011-02-10 12:35:00,41.13,41.13,41.06,41.06,13800.0,28.1951,28.1951,28.1471,28.1471,13800.0
2011-02-10 12:40:00,41.07,41.08,41.05,41.05,14000.0,28.154,28.1609,28.1403,28.1403,14000.0
2011-02-10 12:45:00,41.05,41.11,41.05,41.1,24400.0,28.1403,28.1814,28.1403,28.1746,24400.0
2011-02-10 12:50:00,41.1,41.11,41.09,41.09,6600.0,28.1746,28.1814,28.1677,28.1677,6600.0
2011-02-10 12:55:00,41.1,41.13,41.09,41.12,8800.0,28.1746,28.1951,28.1677,28.1883,8800.0
2011-02-10 13:00:00,41.12,41.12,41.05,41.06,12300.0,28.1883,28.1883,28.1403,28.1471,12300.0
2011-02-10 13:05:00,41.06,41.09,41.05,41.09,8500.0,28.1471,28.1677,28.1403,28.1677,8500.0
2011-02-10 13:10:00,41.09,41.09,41.07,41.07,10000.0,28.1677,28.1677,28.154,28.154,10000.0
2011-02-10 13:15:00,41.07,41.11,41.07,41.11,9800.0,28.154,28.1814,28.154,28.1814,9800.0
2011-02-10 13:20:00,41.11,41.11,41.09,41.1,14100.0,28.1814,28.1814,28.1677,28.1746,14100.0
2011-02-10 13:25:00,41.1,41.11,41.07,41.08,16600.0,28.1746,28.1814,28.154,28.1609,16600.0
2011-02-10 13:30:00,41.07,41.11,41.07,41.07,17200.0,28.154,28.1814,28.154,28.154,17200.0
2011-02-10 13:35:00,41.08,41.12,41.07,41.12,11700.0,28.1609,28.1883,28.154,28.1883,11700.0
2011-02-10 13:40:00,41.12,41.12,41.08,41.08,11500.0,28.1883,28.1883,28.1609,28.1609,11500.0
2011-02-10 13:45:00,41.08,41.11,41.07,41.09,17100.0,28.1609,28.1814,28.154,28.1677,17100.0
2011-02-10 13:50:00,41.09,41.13,41.08,41.11,11600.0,28.1677,28.1951,28.1609,28.1814,11600.0
2011-02-10 13:55:00,41.12,41.12,41.08,41.08,8100.0,28.1883,28.1883,28.1609,28.1609,8100.0
2011-02-10 14:00:00,41.08,41.15,41.07,41.15,13100.0,28.1609,28.2088,28.154,28.2088,13100.0
2011-02-10 14:05:00,41.15,41.15,41.13,41.13,13300.0,28.2088,28.2088,28.1951,28.1951,13300.0
2011-02-10 14:10:00,41.12,41.14,41.08,41.09,16100.0,28.1883,28.202,28.1609,28.1677,16100.0
2011-02-10 14:15:00,41.09,41.09,41.07,41.07,11700.0,28.1677,28.1677,28.154,28.154,11700.0
2011-02-10 14:20:00,41.08,41.16,41.08,41.16,25300.0,28.1609,28.2157,28.1609,28.2157,25300.0
2011-02-10 14:25:00,41.16,41.19,41.15,41.19,16100.0,28.2157,28.2363,28.2088,28.2363,16100.0
2011-02-10 14:30:00,41.18,41.19,41.15,41.19,22200.0,28.2294,28.2363,28.2088,28.2363,22200.0
2011-02-10 14:35:00,41.19,41.19,41.17,41.18,20800.0,28.2363,28.2363,28.2226,28.2294,20800.0
2011-02-10 14:40:00,41.19,41.19,41.15,41.15,9900.0,28.2363,28.2363,28.2088,28.2088,9900.0
2011-02-10 14:45:00,41.15,41.17,41.15,41.16,11100.0,28.2088,28.2226,28.2088,28.2157,11100.0
2011-02-10 14:50:00,41.17,41.17,41.12,41.12,16300.0,28.2226,28.2226,28.1883,28.1883,16300.0
2011-02-10 14:55:00,41.13,41.13,41.1,41.11,18600.0,28.1951,28.1951,28.1746,28.1814,18600.0
2011-02-10 15:00:00,41.1,41.12,41.1,41.11,13700.0,28.1746,28.1883,28.1746,28.1814,13700.0
2011-02-10 15:05:00,41.11,41.13,41.1,41.13,24700.0,28.1814,28.1951,28.1746,28.1951,24700.0
2011-02-10 15:10:00,41.13,41.18,41.13,41.18,27800.0,28.1951,28.2294,28.1951,28.2294,27800.0
2011-02-10 15:15:00,41.18,41.22,41.18,41.21,15000.0,28.2294,28.2568,28.2294,28.25,15000.0
2011-02-10 15:20:00,41.2,41.22,41.19,41.22,18800.0,28.2431,28.2568,28.2363,28.2568,18800.0
2011-02-10 15:25:00,41.22,41.26,41.22,41.25,22700.0,28.2568,28.2843,28.2568,28.2774,22700.0
2011-02-10 15:30:00,41.24,41.25,41.2,41.2,22800.0,28.2705,28.2774,28.2431,28.2431,22800.0
2011-02-10 15:35:00,41.2,41.21,41.18,41.19,28800.0,28.2431,28.25,28.2294,28.2363,28800.0
2011-02-10 15:40:00,41.18,41.19,41.16,41.17,27300.0,28.2294,28.2363,28.2157,28.2226,27300.0
2011-02-10 15:45:00,41.17,41.26,41.17,41.25,66200.0,28.2226,28.2843,28.2226,28.2774,66200.0
2011-02-10 15:50:00,41.26,41.26,41.11,41.12,55000.0,28.2843,28.2843,28.1814,28.1883,55000.0
2011-02-10 15:55:00,41.11,41.23,41.09,41.21,120200.0,28.1814,28.2637,28.1677,28.25,120200.0
2011-02-11 09:30:00,41.1,41.1,40.82,40.83,55500.0,28.1746,28.1746,27.9826,27.9895,55500.0
2011-02-11 09:35:00,40.83,41.11,40.83,41.09,20900.0,27.9895,28.1814,27.9895,28.1677,20900.0
2011-02-11 09:40:00,41.08,41.11,40.95,40.99,26200.0,28.1609,28.1814,28.0717,28.0992,26200.0
2011-02-11 09:45:00,40.98,41.08,40.95,41.04,37400.0,28.0923,28.1609,28.0717,28.1334,37400.0
2011-02-11 09:50:00,41.04,41.11,41.03,41.04,31800.0,28.1334,28.1814,28.1266,28.1334,31800.0
2011-02-11 09:55:00,41.04,41.05,40.98,41.03,22000.0,28.1334,28.1403,28.0923,28.1266,22000.0
2011-02-11 10:00:00,41.03,41.04,40.94,41.0,46900.0,28.1266,28.1334,28.0649,28.106,46900.0
2011-02-11 10:05:00,40.99,41.01,40.98,41.0,28500.0,28.0992,28.1129,28.0923,28.106,28500.0
2011-02-11 10:10:00,41.0,41.02,40.97,41.0,22100.0,28.106,28.1197,28.0855,28.106,22100.0
2011-02-11 10:15:00,41.01,41.1,40.99,41.08,20200.0,28.1129,28.1746,28.0992,28.1609,20200.0
2011-02-11 10:20:00,41.08,41.08,41.04,41.04,15700.0,28.1609,28.1609,28.1334,28.1334,15700.0
2011-02-11 10:25:00,41.04,41.11,41.04,41.09,17000.0,28.1334,28.1814,28.1334,28.1677,17000.0
2011-02-11 10:30:00,41.09,41.13,41.09,41.12,15600.0,28.1677,28.1951,28.1677,28.1883,15600.0
2011-02-11 10:35:00,41.12,41.2,41.11,41.16,34700.0,28.1883,28.2431,28.1814,28.2157,34700.0
2011-02-11 10:40:00,41.15,41.2,41.15,41.17,25600.0,28.2088,28.2431,28.2088,28.2226,25600.0
2011-02-11 10:45:00,41.18,41.19,41.16,41.19,18100.0,28.2294,28.2363,28.2157,28.2363,18100.0
2011-02-11 10:50:00,41.2,41.29,41.18,41.29,20900.0,28.2431,28.3048,28.2294,28.3048,20900.0
2011-02-11 10:55:00,41.29,41.44,41.27,41.38,63000.0,28.3048,28.4076,28.2911,28.3665,63000.0
2011-02-11 11:00:00,41.38,41.44,41.3,41.39,40800.0,28.3665,28.4076,28.3117,28.3734,40800.0
2011-02-11 11:05:00,41.41,41.42,41.36,41.37,37800.0,28.3871,28.3939,28.3528,28.3597,37800.0
2011-02-11 11:10:00,41.38,41.39,41.32,41.35,33600.0,28.3665,28.3734,28.3254,28.3459,33600.0
2011-02-11 11:15:00,41.36,41.38,41.34,41.36,21600.0,28.3528,28.3665,28.3391,28.3528,21600.0
2011-02-11 11:20:00,41.36,41.41,41.33,41.39,76500.0,28.3528,28.3871,28.3322,28.3734,76500.0
2011-02-11 11:25:00,41.39,41.39,41.34,41.38,25500.0,28.3734,28.3734,28.3391,28.3665,25500.0
2011-02-11 11:30:00,41.37,41.38,41.29,41.35,56900.0,28.3597,28.3665,28.3048,28.3459,56900.0
2011-02-11 11:35:00,41.35,41.37,41.27,41.28,20400.0,28.3459,28.3597,28.2911,28.298,20400.0
2011-02-11 11:40:00,41.28,41.28,41.26,41.28,11400.0,28.298,28.298,28.2843,28.298,11400.0
2011-02-11 11:45:00,41.28,41.29,41.25,41.25,12800.0,28.298,28.3048,28.2774,28.2774,12800.0
2011-02-11 11:50:00,41.26,41.28,41.25,41.25,16700.0,28.2843,28.298,28.2774,28.2774,16700.0
2011-02-11 11:55:00,41.25,41.25,41.24,41.24,10000.0,28.2774,28.2774,28.2705,28.2705,10000.0
2011-02-11 12:00:00,41.25,41.29,41.24,41.25,17000.0,28.2774,28.3048,28.2705,28.2774,17000.0
2011-02-11 12:05:00,41.25,41.28,41.24,41.24,13600.0,28.2774,28.298,28.2705,28.2705,13600.0
2011-02-11 12:10:00,41.25,41.26,41.19,41.22,17700.0,28.2774,28.2843,28.2363,28.2568,17700.0
2011-02-11 12:15:00,41.22,41.27,41.21,41.27,19500.0,28.2568,28.2911,28.25,28.2911,19500.0
2011-02-11 12:20:00,41.28,41.34,41.27,41.34,11600.0,28.298,28.3391,28.2911,28.3391,11600.0
2011-02-11 12:25:00,41.34,41.37,41.32,41.34,36400.0,28.3391,28.3597,28.3254,28.3391,36400.0
2011-02-11 12:30:00,41.34,41.41,41.34,41.4,28000.0,28.3391,28.3871,28.3391,28.3802,28000.0
2011-02-11 12:35:00,41.4,41.43,41.39,41.4,26900.0,28.3802,28.4008,28.3734,28.3802,26900.0
2011-02-11 12:40:00,41.4,41.44,41.4,41.42,36500.0,28.3802,28.4076,28.3802,28.3939,36500.0
2011-02-11 12:45:00,41.41,41.42,41.38,41.4,15100.0,28.3871,28.3939,28.3665,28.3802,15100.0
2011-02-11 12:50:00,41.39,41.4,41.39,41.39,4200.0,28.3734,28.3802,28.3734,28.3734,4200.0
2011-02-11 12:55:00,41.39,41.41,41.37,41.41,12100.0,28.3734,28.3871,28.3597,28.3871,12100.0
2011-02-11 13:00:00,41.41,41.41,41.4,41.41,5700.0,28.3871,28.3871,28.3802,28.3871,5700.0
2011-02-11 13:05:00,41.41,41.45,41.38,41.44,22400.0,28.3871,28.4145,28.3665,28.4076,22400.0
2011-02-11 13:10:00,41.45,41.48,41.43,41.48,14900.0,28.4145,28.4351,28.4008,28.4351,14900.0
2011-02-11 13:15:00,41.47,41.52,41.47,41.5,12200.0,28.4282,28.4625,28.4282,28.4488,12200.0
2011-02-11 13:20:00,41.5,41.5,41.48,41.48,5800.0,28.4488,28.4488,28.4351,28.4351,5800.0
2011-02-11 13:25:00,41.48,41.49,41.47,41.48,10800.0,28.4351,28.4419,28.4282,28.4351,10800.0
2011-02-11 13:30:00,41.48,41.5,41.47,41.48,9700.0,28.4351,28.4488,28.4282,28.4351,9700.0
2011-02-11 13:35:00,41.48,41.48,41.45,41.47,13000.0,28.4351,28.4351,28.4145,28.4282,13000.0
2011-02-11 13:40:00,41.47,41.47,41.45,41.45,9900.0,28.4282,28.4282,28.4145,28.4145,9900.0
2011-02-11 13:45:00,41.45,41.46,41.44,41.45,12700.0,28.4145,28.4214,28.4076,28.4145,12700.0
2011-02-11 13:50:00,41.44,41.45,41.39,41.39,31300.0,28.4076,28.4145,28.3734,28.3734,31300.0
2011-02-11 13:55:00,41.4,41.41,41.39,41.39,16300.0,28.3802,28.3871,28.3734,28.3734,16300.0
2011-02-11 14:00:00,41.39,41.47,41.39,41.47,17800.0,28.3734,28.4282,28.3734,28.4282,17800.0
2011-02-11 14:05:00,41.48,41.48,41.44,41.46,31600.0,28.4351,28.4351,28.4076,28.4214,31600.0
2011-02-11 14:10:00,41.47,41.49,41.45,41.45,17500.0,28.4282,28.4419,28.4145,28.4145,17500.0
2011-02-11 14:15:00,41.45,41.46,41.45,41.46,10400.0,28.4145,28.4214,28.4145,28.4214,10400.0
2011-02-11 14:20:00,41.46,41.51,41.45,41.5,18300.0,28.4214,28.4556,28.4145,28.4488,18300.0
2011-02-11 14:25:00,41.5,41.51,41.48,41.49,16100.0,28.4488,28.4556,28.4351,28.4419,16100.0
2011-02-11 14:30:00,41.48,41.56,41.48,41.56,28700.0,28.4351,28.4899,28.4351,28.4899,28700.0
2011-02-11 14:35:00,41.56,41.56,41.52,41.54,13100.0,28.4899,28.4899,28.4625,28.4762,13100.0
2011-02-11 14:40:00,41.54,41.57,41.52,41.53,23100.0,28.4762,28.4968,28.4625,28.4693,23100.0
2011-02-11 14:45:00,41.53,41.53,41.5,41.52,19100.0,28.4693,28.4693,28.4488,28.4625,19100.0
2011-02-11 14:50:00,41.51,41.52,41.5,41.52,16800.0,28.4556,28.4625,28.4488,28.4625,16800.0
2011-02-11 14:55:00,41.51,41.51,41.46,41.51,53800.0,28.4556,28.4556,28.4214,28.4556,53800.0
2011-02-11 15:00:00,41.5,41.51,41.49,41.5,16500.0,28.4488,28.4556,28.4419,28.4488,16500.0
2011-02-11 15:05:00,41.5,41.56,41.5,41.56,17000.0,28.4488,28.4899,28.4488,28.4899,17000.0
2011-02-11 15:10:00,41.56,41.57,41.55,41.57,18100.0,28.4899,28.4968,28.483,28.4968,18100.0
2011-02-11 15:15:00,41.57,41.59,41.56,41.58,13900.0,28.4968,28.5105,28.4899,28.5036,13900.0
2011-02-11 15:20:00,41.59,41.63,41.58,41.62,20800.0,28.5105,28.5379,28.5036,28.531,20800.0
2011-02-11 15:25:00,41.62,41.62,41.59,41.59,15800.0,28.531,28.531,28.5105,28.5105,15800.0
2011-02-11 15:30:00,41.6,41.62,41.54,41.56,28500.0,28.5173,28.531,28.4762,28.4899,28500.0
2011-02-11 15:35:00,41.56,41.58,41.53,41.53,44700.0,28.4899,28.5036,28.4693,28.4693,44700.0
2011-02-11 15:40:00,41.53,41.55,41.51,41.53,32800.0,28.4693,28.483,28.4556,28.4693,32800.0
2011-02-11 15:45:00,41.53,41.53,41.5,41.52,52500.0,28.4693,28.4693,28.4488,28.4625,52500.0
2011-02-11 15:50:00,41.52,41.57,41.52,41.57,84800.0,28.4625,28.4968,28.4625,28.4968,84800.0
2011-02-11 15:55:00,41.57,41.6,41.53,41.6,127500.0,28.4968,28.5173,28.4693,28.5173,127500.0
2011-02-14 09:30:00,41.87,41.99,41.7,41.81,72900.0,28.7024,28.7847,28.5859,28.6613,72900.0
2011-02-14 09:35:00,41.79,42.02,41.77,42.02,52400.0,28.6476,28.8052,28.6339,28.8052,52400.0
2011-02-14 09:40:00,42.03,42.07,41.98,42.01,36000.0,28.8121,28.8395,28.7778,28.7984,36000.0
2011-02-14 09:45:00,42.01,42.16,42.0,42.11,53000.0,28.7984,28.9012,28.7915,28.8669,53000.0
2011-02-14 09:50:00,42.1,42.11,42.03,42.09,25900.0,28.8601,28.8669,28.8121,28.8532,25900.0
2011-02-14 09:55:00,42.1,42.11,42.06,42.1,27900.0,28.8601,28.8669,28.8327,28.8601,27900.0
2011-02-14 10:00:00,42.1,42.11,42.04,42.09,32300.0,28.8601,28.8669,28.819,28.8532,32300.0
2011-02-14 10:05:00,42.1,42.13,42.05,42.06,17100.0,28.8601,28.8806,28.8258,28.8327,17100.0
2011-02-14 10:10:00,42.06,42.07,42.01,42.04,22300.0,28.8327,28.8395,28.7984,28.819,22300.0
2011-02-14 10:15:00,42.04,42.04,41.96,41.97,31000.0,28.819,28.819,28.7641,28.771,31000.0
2011-02-14 10:20:00,41.96,42.0,41.96,41.99,13300.0,28.7641,28.7915,28.7641,28.7847,13300.0
2011-02-14 10:25:00,41.99,42.05,41.97,42.01,17400.0,28.7847,28.8258,28.771,28.7984,17400.0
2011-02-14 10:30:00,42.01,42.05,41.94,41.94,13900.0,28.7984,28.8258,28.7504,28.7504,13900.0
2011-02-14 10:35:00,41.94,41.94,41.91,41.93,11800.0,28.7504,28.7504,28.7298,28.7435,11800.0
2011-02-14 10:40:00,41.93,41.93,41.85,41.87,13500.0,28.7435,28.7435,28.6887,28.7024,13500.0
2011-02-14 10:45:00,41.87,41.88,41.81,41.81,45900.0,28.7024,28.7093,28.6613,28.6613,45900.0
2011-02-14 10:50:00,41.82,41.85,41.77,41.8,20000.0,28.6681,28.6887,28.6339,28.6544,20000.0
2011-02-14 10:55:00,41.8,41.81,41.79,41.81,21200.0,28.6544,28.6613,28.6476,28.6613,21200.0
2011-02-14 11:00:00,41.81,41.81,41.76,41.79,11400.0,28.6613,28.6613,28.627,28.6476,11400.0
2011-02-14 11:05:00,41.79,41.81,41.78,41.79,11200.0,28.6476,28.6613,28.6407,28.6476,11200.0
2011-02-14 11:10:00,41.8,41.82,41.78,41.81,13100.0,28.6544,28.6681,28.6407,28.6613,13100.0
2011-02-14 11:15:00,41.81,41.84,41.8,41.84,17300.0,28.6613,28.6818,28.6544,28.6818,17300.0
2011-02-14 11:20:00,41.84,41.84,41.82,41.82,7200.0,28.6818,28.6818,28.6681,28.6681,7200.0
2011-02-14 11:25:00,41.83,41.83,41.78,41.83,21800.0,28.675,28.675,28.6407,28.675,21800.0
2011-02-14 11:30:00,41.82,41.82,41.79,41.79,6100.0,28.6681,28.6681,28.6476,28.6476,6100.0
2011-02-14 11:35:00,41.8,41.8,41.78,41.78,12100.0,28.6544,28.6544,28.6407,28.6407,12100.0
2011-02-14 11:40:00,41.78,41.81,41.76,41.8,14300.0,28.6407,28.6613,28.627,28.6544,14300.0
2011-02-14 11:45:00,41.8,41.81,41.79,41.81,15900.0,28.6544,28.6613,28.6476,28.6613,15900.0
2011-02-14 11:50:00,41.82,41.91,41.82,41.9,27400.0,28.6681,28.7298,28.6681,28.723,27400.0
2011-02-14 11:55:00,41.89,41.9,41.87,41.9,8000.0,28.7161,28.723,28.7024,28.723,8000.0
2011-02-14 12:00:00,41.9,41.9,41.86,41.87,10900.0,28.723,28.723,28.6956,28.7024,10900.0
2011-02-14 12:05:00,41.87,41.91,41.84,41.91,25700.0,28.7024,28.7298,28.6818,28.7298,25700.0
2011-02-14 12:10:00,41.9,41.96,41.86,41.95,29000.0,28.723,28.7641,28.6956,28.7573,29000.0
2011-02-14 12:15:00,41.95,41.95,41.89,41.89,9300.0,28.7573,28.7573,28.7161,28.7161,9300.0
2011-02-14 12:20:00,41.89,41.9,41.82,41.85,27600.0,28.7161,28.723,28.6681,28.6887,27600.0
2011-02-14 12:25:00,41.86,41.89,41.86,41.86,18400.0,28.6956,28.7161,28.6956,28.6956,18400.0
2011-02-14 12:30:00,41.87,41.87,41.8,41.81,22700.0,28.7024,28.7024,28.6544,28.6613,22700.0
2011-02-14 12:35:00,41.81,41.82,41.75,41.76,23100.0,28.6613,28.6681,28.6202,28.627,23100.0
2011-02-14 12:40:00,41.76,41.79,41.75,41.78,12900.0,28.627,28.6476,28.6202,28.6407,12900.0
2011-02-14 12:45:00,41.78,41.78,41.74,41.75,11500.0,28.6407,28.6407,28.6133,28.6202,11500.0
2011-02-14 12:50:00,41.76,41.79,41.76,41.78,9200.0,28.627,28.6476,28.627,28.6407,9200.0
2011-02-14 12:55:00,41.78,41.79,41.76,41.76,10200.0,28.6407,28.6476,28.627,28.627,10200.0
2011-02-14 13:00:00,41.76,41.76,41.73,41.74,16700.0,28.627,28.627,28.6064,28.6133,16700.0
2011-02-14 13:05:00,41.73,41.75,41.71,41.73,14200.0,28.6064,28.6202,28.5927,28.6064,14200.0
2011-02-14 13:10:00,41.73,41.76,41.73,41.74,9000.0,28.6064,28.627,28.6064,28.6133,9000.0
2011-02-14 13:15:00,41.74,41.78,41.74,41.77,8500.0,28.6133,28.6407,28.6133,28.6339,8500.0
2011-02-14 13:20:00,41.77,41.8,41.77,41.79,9100.0,28.6339,28.6544,28.6339,28.6476,9100.0
2011-02-14 13:25:00,41.79,41.8,41.78,41.78,12700.0,28.6476,28.6544,28.6407,28.6407,12700.0
2011-02-14 13:30:00,41.78,41.83,41.78,41.83,12900.0,28.6407,28.675,28.6407,28.675,12900.0
2011-02-14 13:35:00,41.82,41.83,41.81,41.81,13000.0,28.6681,28.675,28.6613,28.6613,13000.0
2011-02-14 13:40:00,41.82,41.84,41.79,41.79,14500.0,28.6681,28.6818,28.6476,28.6476,14500.0
2011-02-14 13:45:00,41.79,41.79,41.76,41.76,7600.0,28.6476,28.6476,28.627,28.627,7600.0
2011-02-14 13:50:00,41.76,41.78,41.76,41.76,13400.0,28.627,28.6407,28.627,28.627,13400.0
2011-02-14 13:55:00,41.76,41.79,41.76,41.78,6600.0,28.627,28.6476,28.627,28.6407,6600.0
2011-02-14 14:00:00,41.78,41.78,41.76,41.77,9200.0,28.6407,28.6407,28.627,28.6339,9200.0
2011-02-14 14:05:00,41.77,41.78,41.74,41.75,8600.0,28.6339,28.6407,28.6133,28.6202,8600.0
2011-02-14 14:10:00,41.75,41.76,41.75,41.75,11500.0,28.6202,28.627,28.6202,28.6202,11500.0
2011-02-14 14:15:00,41.76,41.77,41.74,41.77,10500.0,28.627,28.6339,28.6133,28.6339,10500.0
2011-02-14 14:20:00,41.77,41.8,41.77,41.8,9000.0,28.6339,28.6544,28.6339,28.6544,9000.0
2011-02-14 14:25:00,41.8,41.8,41.75,41.77,15800.0,28.6544,28.6544,28.6202,28.6339,15800.0
2011-02-14 14:30:00,41.77,41.77,41.72,41.72,14400.0,28.6339,28.6339,28.5996,28.5996,14400.0
2011-02-14 14:35:00,41.72,41.73,41.71,41.71,8200.0,28.5996,28.6064,28.5927,28.5927,8200.0
2011-02-14 14:40:00,41.71,41.74,41.71,41.73,10200.0,28.5927,28.6133,28.5927,28.6064,10200.0
2011-02-14 14:45:00,41.73,41.74,41.72,41.72,11700.0,28.6064,28.6133,28.5996,28.5996,11700.0
2011-02-14 14:50:00,41.72,41.73,41.7,41.72,14800.0,28.5996,28.6064,28.5859,28.5996,14800.0
2011-02-14 14:55:00,41.73,41.73,41.71,41.71,22400.0,28.6064,28.6064,28.5927,28.5927,22400.0
2011-02-14 15:00:00,41.72,41.74,41.71,41.73,20700.0,28.5996,28.6133,28.5927,28.6064,20700.0
2011-02-14 15:05:00,41.74,41.74,41.7,41.71,17800.0,28.6133,28.6133,28.5859,28.5927,17800.0
2011-02-14 15:10:00,41.71,41.75,41.7,41.73,22100.0,28.5927,28.6202,28.5859,28.6064,22100.0
2011-02-14 15:15:00,41.73,41.74,41.7,41.7,35700.0,28.6064,28.6133,28.5859,28.5859,35700.0
2011-02-14 15:20:00,41.7,41.71,41.68,41.69,31800.0,28.5859,28.5927,28.5722,28.579,31800.0
2011-02-14 15:25:00,41.69,41.71,41.67,41.7,27000.0,28.579,28.5927,28.5653,28.5859,27000.0
2011-02-14 15:30:00,41.69,41.74,41.69,41.74,36900.0,28.579,28.6133,28.579,28.6133,36900.0
2011-02-14 15:35:00,41.75,41.82,41.74,41.81,32200.0,28.6202,28.6681,28.6133,28.6613,32200.0
2011-02-14 15:40:00,41.81,41.92,41.8,41.92,75000.0,28.6613,28.7367,28.6544,28.7367,75000.0
2011-02-14 15:45:00,41.92,42.01,41.92,41.98,186600.0,28.7367,28.7984,28.7367,28.7778,186600.0
2011-02-14 15:50:00,41.98,42.02,41.96,42.02,115600.0,28.7778,28.8052,28.7641,28.8052,115600.0
2011-02-14 15:55:00,42.02,42.05,41.97,41.97,115500.0,28.8052,28.8258,28.771,28.771,115500.0
2011-02-15 09:30:00,41.69,41.73,41.62,41.64,44700.0,28.579,28.6064,28.531,28.5447,44700.0
2011-02-15 09:35:00,41.6,41.74,41.6,41.69,15300.0,28.5173,28.6133,28.5173,28.579,15300.0
2011-02-15 09:40:00,41.7,41.75,41.62,41.66,30400.0,28.5859,28.6202,28.531,28.5585,30400.0
2011-02-15 09:45:00,41.65,41.73,41.6,41.65,30000.0,28.5516,28.6064,28.5173,28.5516,30000.0
2011-02-15 09:50:00,41.65,41.65,41.54,41.54,16900.0,28.5516,28.5516,28.4762,28.4762,16900.0
2011-02-15 09:55:00,41.54,41.75,41.54,41.68,12700.0,28.4762,28.6202,28.4762,28.5722,12700.0
2011-02-15 10:00:00,41.69,41.71,41.63,41.63,18100.0,28.579,28.5927,28.5379,28.5379,18100.0
2011-02-15 10:05:00,41.63,41.65,41.59,41.6,21900.0,28.5379,28.5516,28.5105,28.5173,21900.0
2011-02-15 10:10:00,41.61,41.64,41.51,41.54,19800.0,28.5242,28.5447,28.4556,28.4762,19800.0
2011-02-15 10:15:00,41.53,41.54,41.49,41.51,20200.0,28.4693,28.4762,28.4419,28.4556,20200.0
2011-02-15 10:20:00,41.51,41.52,41.42,41.47,22700.0,28.4556,28.4625,28.3939,28.4282,22700.0
2011-02-15 10:25:00,41.48,41.58,41.48,41.51,14800.0,28.4351,28.5036,28.4351,28.4556,14800.0
2011-02-15 10:30:00,41.51,41.53,41.51,41.52,12000.0,28.4556,28.4693,28.4556,28.4625,12000.0
2011-02-15 10:35:00,41.53,41.53,41.47,41.5,8500.0,28.4693,28.4693,28.4282,28.4488,8500.0
2011-02-15 10:40:00,41.5,41.51,41.47,41.48,16800.0,28.4488,28.4556,28.4282,28.4351,16800.0
2011-02-15 10:45:00,41.48,41.55,41.48,41.51,121000.0,28.4351,28.483,28.4351,28.4556,121000.0
2011-02-15 10:50:00,41.51,41.55,41.48,41.53,14700.0,28.4556,28.483,28.4351,28.4693,14700.0
2011-02-15 10:55:00,41.53,41.54,41.52,41.52,10100.0,28.4693,28.4762,28.4625,28.4625,10100.0
2011-02-15 11:00:00,41.52,41.62,41.52,41.57,32500.0,28.4625,28.531,28.4625,28.4968,32500.0
2011-02-15 11:05:00,41.57,41.72,41.57,41.71,20000.0,28.4968,28.5996,28.4968,28.5927,20000.0
2011-02-15 11:10:00,41.7,41.7,41.64,41.66,16900.0,28.5859,28.5859,28.5447,28.5585,16900.0
2011-02-15 11:15:00,41.67,41.67,41.64,41.66,11900.0,28.5653,28.5653,28.5447,28.5585,11900.0
2011-02-15 11:20:00,41.66,41.66,41.6,41.65,12900.0,28.5585,28.5585,28.5173,28.5516,12900.0
2011-02-15 11:25:00,41.65,41.67,41.64,41.66,8200.0,28.5516,28.5653,28.5447,28.5585,8200.0
2011-02-15 11:30:00,41.66,41.66,41.62,41.63,15300.0,28.5585,28.5585,28.531,28.5379,15300.0
2011-02-15 11:35:00,41.64,41.67,41.64,41.66,5700.0,28.5447,28.5653,28.5447,28.5585,5700.0
2011-02-15 11:40:00,41.65,41.65,41.58,41.58,11200.0,28.5516,28.5516,28.5036,28.5036,11200.0
2011-02-15 11:45:00,41.59,41.61,41.56,41.6,17500.0,28.5105,28.5242,28.4899,28.5173,17500.0
2011-02-15 11:50:00,41.61,41.68,41.59,41.67,34700.0,28.5242,28.5722,28.5105,28.5653,34700.0
2011-02-15 11:55:00,41.68,41.68,41.62,41.63,14200.0,28.5722,28.5722,28.531,28.5379,14200.0
2011-02-15 12:00:00,41.62,41.68,41.61,41.68,10200.0,28.531,28.5722,28.5242,28.5722,10200.0
2011-02-15 12:05:00,41.68,41.71,41.67,41.7,12100.0,28.5722,28.5927,28.5653,28.5859,12100.0
2011-02-15 12:10:00,41.7,41.77,41.68,41.77,11000.0,28.5859,28.6339,28.5722,28.6339,11000.0
2011-02-15 12:15:00,41.78,41.79,41.75,41.75,15200.0,28.6407,28.6476,28.6202,28.6202,15200.0
2011-02-15 12:20:00,41.75,41.8,41.74,41.8,11200.0,28.6202,28.6544,28.6133,28.6544,11200.0
2011-02-15 12:25:00,41.79,41.8,41.78,41.79,11000.0,28.6476,28.6544,28.6407,28.6476,11000.0
2011-02-15 12:30:00,41.79,41.85,41.78,41.84,25600.0,28.6476,28.6887,28.6407,28.6818,25600.0
2011-02-15 12:35:00,41.84,41.84,41.8,41.8,19300.0,28.6818,28.6818,28.6544,28.6544,19300.0
2011-02-15 12:40:00,41.8,41.8,41.75,41.78,17500.0,28.6544,28.6544,28.6202,28.6407,17500.0
2011-02-15 12:45:00,41.78,41.79,41.78,41.79,6200.0,28.6407,28.6476,28.6407,28.6476,6200.0
2011-02-15 12:50:00,41.79,41.81,41.79,41.8,14300.0,28.6476,28.6613,28.6476,28.6544,14300.0
2011-02-15 12:55:00,41.8,41.8,41.74,41.75,12400.0,28.6544,28.6544,28.6133,28.6202,12400.0
2011-02-15 13:00:00,41.74,41.79,41.7,41.79,35100.0,28.6133,28.6476,28.5859,28.6476,35100.0
2011-02-15 13:05:00,41.79,41.81,41.77,41.81,40900.0,28.6476,28.6613,28.6339,28.6613,40900.0
2011-02-15 13:10:00,41.8,41.84,41.8,41.83,16000.0,28.6544,28.6818,28.6544,28.675,16000.0
2011-02-15 13:15:00,41.83,41.85,41.8,41.81,32000.0,28.675,28.6887,28.6544,28.6613,32000.0
2011-02-15 13:20:00,41.81,41.82,41.73,41.74,19100.0,28.6613,28.6681,28.6064,28.6133,19100.0
2011-02-15 13:25:00,41.75,41.78,41.75,41.77,9800.0,28.6202,28.6407,28.6202,28.6339,9800.0
2011-02-15 13:30:00,41.77,41.78,41.74,41.74,14600.0,28.6339,28.6407,28.6133,28.6133,14600.0
2011-02-15 13:35:00,41.74,41.75,41.72,41.73,5300.0,28.6133,28.6202,28.5996,28.6064,5300.0
2011-02-15 13:40:00,41.73,41.73,41.72,41.72,4000.0,28.6064,28.6064,28.5996,28.5996,4000.0
2011-02-15 13:45:00,41.72,41.8,41.72,41.8,14200.0,28.5996,28.6544,28.5996,28.6544,14200.0
2011-02-15 13:50:00,41.79,41.85,41.78,41.82,41000.0,28.6476,28.6887,28.6407,28.6681,41000.0
2011-02-15 13:55:00,41.82,41.83,41.75,41.76,21300.0,28.6681,28.675,28.6202,28.627,21300.0
2011-02-15 14:00:00,41.76,41.78,41.71,41.77,28200.0,28.627,28.6407,28.5927,28.6339,28200.0
2011-02-15 14:05:00,41.78,41.78,41.77,41.78,10700.0,28.6407,28.6407,28.6339,28.6407,10700.0
2011-02-15 14:10:00,41.78,41.78,41.71,41.71,19600.0,28.6407,28.6407,28.5927,28.5927,19600.0
2011-02-15 14:15:00,41.7,41.78,41.7,41.77,16300.0,28.5859,28.6407,28.5859,28.6339,16300.0
2011-02-15 14:20:00,41.78,41.78,41.72,41.77,18700.0,28.6407,28.6407,28.5996,28.6339,18700.0
2011-02-15 14:25:00,41.77,41.77,41.75,41.76,16200.0,28.6339,28.6339,28.6202,28.627,16200.0
2011-02-15 14:30:00,41.76,41.8,41.75,41.79,16800.0,28.627,28.6544,28.6202,28.6476,16800.0
2011-02-15 14:35:00,41.8,41.8,41.76,41.76,13600.0,28.6544,28.6544,28.627,28.627,13600.0
2011-02-15 14:40:00,41.76,41.79,41.75,41.79,16400.0,28.627,28.6476,28.6202,28.6476,16400.0
2011-02-15 14:45:00,41.79,41.81,41.78,41.8,36300.0,28.6476,28.6613,28.6407,28.6544,36300.0
2011-02-15 14:50:00,41.8,41.8,41.79,41.8,10600.0,28.6544,28.6544,28.6476,28.6544,10600.0
2011-02-15 14:55:00,41.79,41.8,41.79,41.8,11500.0,28.6476,28.6544,28.6476,28.6544,11500.0
2011-02-15 15:00:00,41.8,41.82,41.79,41.81,32500.0,28.6544,28.6681,28.6476,28.6613,32500.0
2011-02-15 15:05:00,41.81,41.91,41.8,41.89,113100.0,28.6613,28.7298,28.6544,28.7161,113100.0
2011-02-15 15:10:00,41.9,41.94,41.89,41.94,50300.0,28.723,28.7504,28.7161,28.7504,50300.0
2011-02-15 15:15:00,41.95,41.95,41.94,41.95,25500.0,28.7573,28.7573,28.7504,28.7573,25500.0
2011-02-15 15:20:00,41.94,42.02,41.94,41.98,110800.0,28.7504,28.8052,28.7504,28.7778,110800.0
2011-02-15 15:25:00,41.98,42.0,41.98,41.99,41300.0,28.7778,28.7915,28.7778,28.7847,41300.0
2011-02-15 15:30:00,41.99,41.99,41.89,41.9,93000.0,28.7847,28.7847,28.7161,28.723,93000.0
2011-02-15 15:35:00,41.9,41.96,41.89,41.9,66300.0,28.723,28.7641,28.7161,28.723,66300.0
2011-02-15 15:40:00,41.9,41.91,41.81,41.82,62500.0,28.723,28.7298,28.6613,28.6681,62500.0
2011-02-15 15:45:00,41.82,41.87,41.8,41.85,70000.0,28.6681,28.7024,28.6544,28.6887,70000.0
2011-02-15 15:50:00,41.85,41.85,41.81,41.81,47300.0,28.6887,28.6887,28.6613,28.6613,47300.0
2011-02-15 15:55:00,41.81,41.86,41.8,41.85,145800.0,28.6613,28.6956,28.6544,28.6887,145800.0
2011-02-16 09:30:00,41.91,42.0,41.9,41.97,28200.0,28.7298,28.7915,28.723,28.771,28200.0
2011-02-16 09:35:00,41.98,42.03,41.95,42.01,15600.0,28.7778,28.8121,28.7573,28.7984,15600.0
2011-02-16 09:40:00,42.03,42.07,42.0,42.04,18900.0,28.8121,28.8395,28.7915,28.819,18900.0
2011-02-16 09:45:00,42.02,42.13,42.02,42.09,39900.0,28.8052,28.8806,28.8052,28.8532,39900.0
2011-02-16 09:50:00,42.09,42.09,41.99,42.08,40600.0,28.8532,28.8532,28.7847,28.8464,40600.0
2011-02-16 09:55:00,42.06,42.11,42.06,42.11,13100.0,28.8327,28.8669,28.8327,28.8669,13100.0
2011-02-16 10:00:00,42.09,42.09,41.98,42.02,46900.0,28.8532,28.8532,28.7778,28.8052,46900.0
2011-02-16 10:05:00,42.03,42.03,42.01,42.02,8300.0,28.8121,28.8121,28.7984,28.8052,8300.0
2011-02-16 10:10:00,42.03,42.14,42.03,42.11,31900.0,28.8121,28.8875,28.8121,28.8669,31900.0
2011-02-16 10:15:00,42.1,42.11,42.03,42.03,22600.0,28.8601,28.8669,28.8121,28.8121,22600.0
2011-02-16 10:20:00,42.03,42.04,42.01,42.02,17700.0,28.8121,28.819,28.7984,28.8052,17700.0
2011-02-16 10:25:00,42.03,42.04,41.98,42.01,24100.0,28.8121,28.819,28.7778,28.7984,24100.0
2011-02-16 10:30:00,42.02,42.06,41.96,42.04,24200.0,28.8052,28.8327,28.7641,28.819,24200.0
2011-02-16 10:35:00,42.05,42.1,42.05,42.09,11600.0,28.8258,28.8601,28.8258,28.8532,11600.0
2011-02-16 10:40:00,42.09,42.1,42.04,42.06,27500.0,28.8532,28.8601,28.819,28.8327,27500.0
2011-02-16 10:45:00,42.07,42.07,41.98,42.0,16600.0,28.8395,28.8395,28.7778,28.7915,16600.0
2011-02-16 10:50:00,42.01,42.05,41.99,42.0,19900.0,28.7984,28.8258,28.7847,28.7915,19900.0
2011-02-16 10:55:00,42.01,42.02,41.99,41.99,3100.0,28.7984,28.8052,28.7847,28.7847,3100.0
2011-02-16 11:00:00,41.98,41.98,41.92,41.93,11700.0,28.7778,28.7778,28.7367,28.7435,11700.0
2011-02-16 11:05:00,41.92,41.92,41.85,41.85,16400.0,28.7367,28.7367,28.6887,28.6887,16400.0
2011-02-16 11:10:00,41.86,41.9,41.86,41.9,10700.0,28.6956,28.723,28.6956,28.723,10700.0
2011-02-16 11:15:00,41.9,41.91,41.89,41.89,4500.0,28.723,28.7298,28.7161,28.7161,4500.0
2011-02-16 11:20:00,41.88,41.9,41.87,41.88,8000.0,28.7093,28.723,28.7024,28.7093,8000.0
2011-02-16 11:25:00,41.89,41.89,41.82,41.82,10700.0,28.7161,28.7161,28.6681,28.6681,10700.0
2011-02-16 11:30:00,41.82,41.82,41.76,41.78,12900.0,28.6681,28.6681,28.627,28.6407,12900.0
2011-02-16 11:35:00,41.79,41.8,41.74,41.75,12300.0,28.6476,28.6544,28.6133,28.6202,12300.0
2011-02-16 11:40:00,41.74,41.85,41.73,41.85,22600.0,28.6133,28.6887,28.6064,28.6887,22600.0
2011-02-16 11:45:00,41.86,41.86,41.8,41.81,11500.0,28.6956,28.6956,28.6544,28.6613,11500.0
2011-02-16 11:50:00,41.8,41.81,41.78,41.78,10200.0,28.6544,28.6613,28.6407,28.6407,10200.0
2011-02-16 11:55:00,41.77,41.78,41.74,41.75,18800.0,28.6339,28.6407,28.6133,28.6202,18800.0
2011-02-16 12:00:00,41.75,41.75,41.69,41.7,14000.0,28.6202,28.6202,28.579,28.5859,14000.0
2011-02-16 12:05:00,41.68,41.69,41.56,41.57,40100.0,28.5722,28.579,28.4899,28.4968,40100.0
2011-02-16 12:10:00,41.56,41.59,41.55,41.57,18900.0,28.4899,28.5105,28.483,28.4968,18900.0
2011-02-16 12:15:00,41.57,41.57,41.52,41.52,28400.0,28.4968,28.4968,28.4625,28.4625,28400.0
2011-02-16 12:20:00,41.53,41.68,41.53,41.68,18500.0,28.4693,28.5722,28.4693,28.5722,18500.0
2011-02-16 12:25:00,41.69,41.72,41.66,41.68,15200.0,28.579,28.5996,28.5585,28.5722,15200.0
2011-02-16 12:30:00,41.69,41.69,41.62,41.62,12500.0,28.579,28.579,28.531,28.531,12500.0
2011-02-16 12:35:00,41.63,41.7,41.62,41.68,22900.0,28.5379,28.5859,28.531,28.5722,22900.0
2011-02-16 12:40:00,41.68,41.68,41.63,41.64,8300.0,28.5722,28.5722,28.5379,28.5447,8300.0
2011-02-16 12:45:00,41.64,41.66,41.58,41.65,37000.0,28.5447,28.5585,28.5036,28.5516,37000.0
2011-02-16 12:50:00,41.65,41.67,41.62,41.65,12800.0,28.5516,28.5653,28.531,28.5516,12800.0
2011-02-16 12:55:00,41.67,41.7,41.66,41.7,7300.0,28.5653,28.5859,28.5585,28.5859,7300.0
2011-02-16 13:00:00,41.7,41.71,41.63,41.63,12600.0,28.5859,28.5927,28.5379,28.5379,12600.0
2011-02-16 13:05:00,41.64,41.69,41.63,41.69,6500.0,28.5447,28.579,28.5379,28.579,6500.0
2011-02-16 13:10:00,41.69,41.72,41.69,41.7,6300.0,28.579,28.5996,28.579,28.5859,6300.0
2011-02-16 13:15:00,41.71,41.72,41.69,41.71,6200.0,28.5927,28.5996,28.579,28.5927,6200.0
2011-02-16 13:20:00,41.71,41.72,41.69,41.7,18400.0,28.5927,28.5996,28.579,28.5859,18400.0
2011-02-16 13:25:00,41.71,41.71,41.67,41.68,11200.0,28.5927,28.5927,28.5653,28.5722,11200.0
2011-02-16 13:30:00,41.68,41.73,41.67,41.72,10700.0,28.5722,28.6064,28.5653,28.5996,10700.0
2011-02-16 13:35:00,41.73,41.79,41.72,41.79,24200.0,28.6064,28.6476,28.5996,28.6476,24200.0
2011-02-16 13:40:00,41.8,41.8,41.79,41.8,7000.0,28.6544,28.6544,28.6476,28.6544,7000.0
2011-02-16 13:45:00,41.8,41.81,41.78,41.78,12900.0,28.6544,28.6613,28.6407,28.6407,12900.0
2011-02-16 13:50:00,41.79,41.79,41.78,41.78,11100.0,28.6476,28.6476,28.6407,28.6407,11100.0
2011-02-16 13:55:00,41.77,41.81,41.77,41.81,7900.0,28.6339,28.6613,28.6339,28.6613,7900.0
2011-02-16 14:00:00,41.81,41.83,41.8,41.83,9800.0,28.6613,28.675,28.6544,28.675,9800.0
2011-02-16 14:05:00,41.83,41.85,41.79,41.79,15000.0,28.675,28.6887,28.6476,28.6476,15000.0
2011-02-16 14:10:00,41.8,41.8,41.77,41.77,18100.0,28.6544,28.6544,28.6339,28.6339,18100.0
2011-02-16 14:15:00,41.77,41.79,41.77,41.78,6600.0,28.6339,28.6476,28.6339,28.6407,6600.0
2011-02-16 14:20:00,41.78,41.79,41.74,41.75,15800.0,28.6407,28.6476,28.6133,28.6202,15800.0
2011-02-16 14:25:00,41.74,41.76,41.72,41.73,17900.0,28.6133,28.627,28.5996,28.6064,17900.0
2011-02-16 14:30:00,41.72,41.8,41.72,41.79,13200.0,28.5996,28.6544,28.5996,28.6476,13200.0
2011-02-16 14:35:00,41.8,41.87,41.79,41.87,31400.0,28.6544,28.7024,28.6476,28.7024,31400.0
2011-02-16 14:40:00,41.86,41.88,41.84,41.84,14600.0,28.6956,28.7093,28.6818,28.6818,14600.0
2011-02-16 14:45:00,41.84,41.89,41.83,41.84,14700.0,28.6818,28.7161,28.675,28.6818,14700.0
2011-02-16 14:50:00,41.83,41.85,41.83,41.84,13500.0,28.675,28.6887,28.675,28.6818,13500.0
2011-02-16 14:55:00,41.84,41.86,41.83,41.84,23700.0,28.6818,28.6956,28.675,28.6818,23700.0
2011-02-16 15:00:00,41.83,41.83,41.81,41.81,13600.0,28.675,28.675,28.6613,28.6613,13600.0
2011-02-16 15:05:00,41.82,41.82,41.79,41.81,28100.0,28.6681,28.6681,28.6476,28.6613,28100.0
2011-02-16 15:10:00,41.81,41.83,41.79,41.81,32100.0,28.6613,28.675,28.6476,28.6613,32100.0
2011-02-16 15:15:00,41.8,41.81,41.79,41.79,35500.0,28.6544,28.6613,28.6476,28.6476,35500.0
2011-02-16 15:20:00,41.79,41.81,41.78,41.78,36400.0,28.6476,28.6613,28.6407,28.6407,36400.0
2011-02-16 15:25:00,41.78,41.8,41.74,41.78,17800.0,28.6407,28.6544,28.6133,28.6407,17800.0
2011-02-16 15:30:00,41.78,41.79,41.76,41.77,28900.0,28.6407,28.6476,28.627,28.6339,28900.0
2011-02-16 15:35:00,41.76,41.79,41.75,41.78,35900.0,28.627,28.6476,28.6202,28.6407,35900.0
2011-02-16 15:40:00,41.79,41.8,41.74,41.79,56200.0,28.6476,28.6544,28.6133,28.6476,56200.0
2011-02-16 15:45:00,41.79,41.8,41.75,41.75,46100.0,28.6476,28.6544,28.6202,28.6202,46100.0
2011-02-16 15:50:00,41.75,41.8,41.73,41.76,52400.0,28.6202,28.6544,28.6064,28.627,52400.0
2011-02-16 15:55:00,41.76,41.77,41.72,41.75,60600.0,28.627,28.6339,28.5996,28.6202,60600.0
2011-02-17 09:30:00,41.71,41.71,41.46,41.54,42400.0,28.5927,28.5927,28.4214,28.4762,42400.0
2011-02-17 09:35:00,41.56,41.62,41.47,41.62,87800.0,28.4899,28.531,28.4282,28.531,87800.0
2011-02-17 09:40:00,41.61,41.62,41.52,41.57,53500.0,28.5242,28.531,28.4625,28.4968,53500.0
2011-02-17 09:45:00,41.56,41.7,41.56,41.69,13800.0,28.4899,28.5859,28.4899,28.579,13800.0
2011-02-17 09:50:00,41.69,41.7,41.53,41.59,31500.0,28.579,28.5859,28.4693,28.5105,31500.0
2011-02-17 09:55:00,41.6,41.78,41.59,41.78,26100.0,28.5173,28.6407,28.5105,28.6407,26100.0
2011-02-17 10:00:00,41.74,41.81,41.64,41.71,32000.0,28.6133,28.6613,28.5447,28.5927,32000.0
2011-02-17 10:05:00,41.71,41.71,41.59,41.61,19100.0,28.5927,28.5927,28.5105,28.5242,19100.0
2011-02-17 10:10:00,41.62,41.64,41.47,41.53,22400.0,28.531,28.5447,28.4282,28.4693,22400.0
2011-02-17 10:15:00,41.53,41.53,41.47,41.52,23100.0,28.4693,28.4693,28.4282,28.4625,23100.0
2011-02-17 10:20:00,41.52,41.6,41.52,41.55,26100.0,28.4625,28.5173,28.4625,28.483,26100.0
2011-02-17 10:25:00,41.55,41.6,41.54,41.55,17300.0,28.483,28.5173,28.4762,28.483,17300.0
2011-02-17 10:30:00,41.54,41.63,41.53,41.63,18100.0,28.4762,28.5379,28.4693,28.5379,18100.0
2011-02-17 10:35:00,41.63,41.69,41.61,41.61,11000.0,28.5379,28.579,28.5242,28.5242,11000.0
2011-02-17 10:40:00,41.6,41.63,41.53,41.57,17000.0,28.5173,28.5379,28.4693,28.4968,17000.0
2011-02-17 10:45:00,41.57,41.65,41.56,41.64,80300.0,28.4968,28.5516,28.4899,28.5447,80300.0
2011-02-17 10:50:00,41.63,41.7,41.61,41.7,62800.0,28.5379,28.5859,28.5242,28.5859,62800.0
2011-02-17 10:55:00,41.71,41.74,41.68,41.73,11300.0,28.5927,28.6133,28.5722,28.6064,11300.0
2011-02-17 11:00:00,41.73,41.74,41.66,41.66,8300.0,28.6064,28.6133,28.5585,28.5585,8300.0
2011-02-17 11:05:00,41.66,41.69,41.61,41.67,24900.0,28.5585,28.579,28.5242,28.5653,24900.0
2011-02-17 11:10:00,41.67,41.73,41.66,41.73,9000.0,28.5653,28.6064,28.5585,28.6064,9000.0
2011-02-17 11:15:00,41.72,41.75,41.7,41.75,12200.0,28.5996,28.6202,28.5859,28.6202,12200.0
2011-02-17 11:20:00,41.75,41.83,41.75,41.83,11900.0,28.6202,28.675,28.6202,28.675,11900.0
2011-02-17 11:25:00,41.83,41.87,41.82,41.87,12000.0,28.675,28.7024,28.6681,28.7024,12000.0
2011-02-17 11:30:00,41.88,41.88,41.83,41.83,6000.0,28.7093,28.7093,28.675,28.675,6000.0
2011-02-17 11:35:00,41.82,41.82,41.79,41.81,7300.0,28.6681,28.6681,28.6476,28.6613,7300.0
2011-02-17 11:40:00,41.8,41.81,41.79,41.81,5700.0,28.6544,28.6613,28.6476,28.6613,5700.0
2011-02-17 11:45:00,41.8,41.82,41.8,41.81,6000.0,28.6544,28.6681,28.6544,28.6613,6000.0
2011-02-17 11:50:00,41.81,41.85,41.81,41.82,9700.0,28.6613,28.6887,28.6613,28.6681,9700.0
2011-02-17 11:55:00,41.82,41.83,41.8,41.8,4800.0,28.6681,28.675,28.6544,28.6544,4800.0
2011-02-17 12:00:00,41.8,41.86,41.8,41.86,20100.0,28.6544,28.6956,28.6544,28.6956,20100.0
2011-02-17 12:05:00,41.86,41.88,41.86,41.88,9900.0,28.6956,28.7093,28.6956,28.7093,9900.0
2011-02-17 12:10:00,41.85,41.86,41.78,41.78,5300.0,28.6887,28.6956,28.6407,28.6407,5300.0
2011-02-17 12:15:00,41.78,41.78,41.74,41.77,17200.0,28.6407,28.6407,28.6133,28.6339,17200.0
2011-02-17 12:20:00,41.76,41.77,41.74,41.76,10400.0,28.627,28.6339,28.6133,28.627,10400.0
2011-02-17 12:25:00,41.76,41.79,41.74,41.76,30400.0,28.627,28.6476,28.6133,28.627,30400.0
2011-02-17 12:30:00,41.75,41.79,41.74,41.79,15000.0,28.6202,28.6476,28.6133,28.6476,15000.0
2011-02-17 12:35:00,41.78,41.78,41.76,41.76,5900.0,28.6407,28.6407,28.627,28.627,5900.0
2011-02-17 12:40:00,41.76,41.76,41.75,41.76,3600.0,28.627,28.627,28.6202,28.627,3600.0
2011-02-17 12:45:00,41.76,41.76,41.75,41.76,5400.0,28.627,28.627,28.6202,28.627,5400.0
2011-02-17 12:50:00,41.76,41.8,41.76,41.8,20500.0,28.627,28.6544,28.627,28.6544,20500.0
2011-02-17 12:55:00,41.8,41.82,41.78,41.8,9500.0,28.6544,28.6681,28.6407,28.6544,9500.0
2011-02-17 13:00:00,41.8,41.81,41.76,41.77,15000.0,28.6544,28.6613,28.627,28.6339,15000.0
2011-02-17 13:05:00,41.78,41.83,41.77,41.79,63300.0,28.6407,28.675,28.6339,28.6476,63300.0
2011-02-17 13:10:00,41.8,41.8,41.6,41.73,135400.0,28.6544,28.6544,28.5173,28.6064,135400.0
2011-02-17 13:15:00,41.73,41.73,41.65,41.66,24400.0,28.6064,28.6064,28.5516,28.5585,24400.0
2011-02-17 13:20:00,41.65,41.71,41.63,41.71,23500.0,28.5516,28.5927,28.5379,28.5927,23500.0
2011-02-17 13:25:00,41.71,41.76,41.7,41.72,35600.0,28.5927,28.627,28.5859,28.5996,35600.0
2011-02-17 13:30:00,41.72,41.74,41.72,41.72,9200.0,28.5996,28.6133,28.5996,28.5996,9200.0
2011-02-17 13:35:00,41.73,41.73,41.72,41.72,8700.0,28.6064,28.6064,28.5996,28.5996,8700.0
2011-02-17 13:40:00,41.73,41.73,41.72,41.72,5900.0,28.6064,28.6064,28.5996,28.5996,5900.0
2011-02-17 13:45:00,41.72,41.74,41.72,41.74,4400.0,28.5996,28.6133,28.5996,28.6133,4400.0
2011-02-17 13:50:00,41.74,41.74,41.73,41.73,5600.0,28.6133,28.6133,28.6064,28.6064,5600.0
2011-02-17 13:55:00,41.74,41.74,41.72,41.73,11100.0,28.6133,28.6133,28.5996,28.6064,11100.0
2011-02-17 14:00:00,41.73,41.76,41.73,41.74,19400.0,28.6064,28.627,28.6064,28.6133,19400.0
2011-02-17 14:05:00,41.74,41.75,41.73,41.75,7400.0,28.6133,28.6202,28.6064,28.6202,7400.0
2011-02-17 14:10:00,41.74,41.75,41.73,41.75,24700.0,28.6133,28.6202,28.6064,28.6202,24700.0
2011-02-17 14:15:00,41.75,41.79,41.74,41.78,29700.0,28.6202,28.6476,28.6133,28.6407,29700.0
2011-02-17 14:20:00,41.77,41.78,41.75,41.77,11600.0,28.6339,28.6407,28.6202,28.6339,11600.0
2011-02-17 14:25:00,41.76,41.76,41.75,41.75,11000.0,28.627,28.627,28.6202,28.6202,11000.0
2011-02-17 14:30:00,41.76,41.76,41.75,41.76,3900.0,28.627,28.627,28.6202,28.627,3900.0
2011-02-17 14:35:00,41.75,41.78,41.75,41.78,160400.0,28.6202,28.6407,28.6202,28.6407,160400.0
2011-02-17 14:40:00,41.78,41.78,41.76,41.78,13800.0,28.6407,28.6407,28.627,28.6407,13800.0
2011-02-17 14:45:00,41.78,41.81,41.76,41.81,18800.0,28.6407,28.6613,28.627,28.6613,18800.0
2011-02-17 14:50:00,41.81,41.84,41.8,41.81,15900.0,28.6613,28.6818,28.6544,28.6613,15900.0
2011-02-17 14:55:00,41.82,41.84,41.8,41.84,10800.0,28.6681,28.6818,28.6544,28.6818,10800.0
2011-02-17 15:00:00,41.84,41.84,41.82,41.84,10800.0,28.6818,28.6818,28.6681,28.6818,10800.0
2011-02-17 15:05:00,41.84,41.85,41.83,41.84,8200.0,28.6818,28.6887,28.675,28.6818,8200.0
2011-02-17 15:10:00,41.85,41.9,41.84,41.89,29400.0,28.6887,28.723,28.6818,28.7161,29400.0
2011-02-17 15:15:00,41.89,41.94,41.88,41.94,35400.0,28.7161,28.7504,28.7093,28.7504,35400.0
2011-02-17 15:20:00,41.94,41.95,41.88,41.9,49900.0,28.7504,28.7573,28.7093,28.723,49900.0
2011-02-17 15:25:00,41.9,41.9,41.88,41.89,26800.0,28.723,28.723,28.7093,28.7161,26800.0
2011-02-17 15:30:00,41.89,41.89,41.87,41.89,18100.0,28.7161,28.7161,28.7024,28.7161,18100.0
2011-02-17 15:35:00,41.88,41.89,41.87,41.89,19700.0,28.7093,28.7161,28.7024,28.7161,19700.0
2011-02-17 15:40:00,41.89,41.93,41.87,41.92,18700.0,28.7161,28.7435,28.7024,28.7367,18700.0
2011-02-17 15:45:00,41.92,41.93,41.85,41.89,37300.0,28.7367,28.7435,28.6887,28.7161,37300.0
2011-02-17 15:50:00,41.89,41.9,41.86,41.89,33900.0,28.7161,28.723,28.6956,28.7161,33900.0
2011-02-17 15:55:00,41.89,41.9,41.84,41.87,60600.0,28.7161,28.723,28.6818,28.7024,60600.0
2011-02-18 09:30:00,41.89,41.94,41.77,41.9,312600.0,28.7161,28.7504,28.6339,28.723,312600.0
2011-02-18 09:35:00,41.92,42.1,41.92,42.1,29000.0,28.7367,28.8601,28.7367,28.8601,29000.0
2011-02-18 09:40:00,42.09,42.14,41.99,41.99,49000.0,28.8532,28.8875,28.7847,28.7847,49000.0
2011-02-18 09:45:00,42.02,42.07,41.97,42.01,36100.0,28.8052,28.8395,28.771,28.7984,36100.0
2011-02-18 09:50:00,42.01,42.02,41.91,41.94,20900.0,28.7984,28.8052,28.7298,28.7504,20900.0
2011-02-18 09:55:00,41.93,41.94,41.76,41.76,27100.0,28.7435,28.7504,28.627,28.627,27100.0
2011-02-18 10:00:00,41.76,41.96,41.76,41.92,36900.0,28.627,28.7641,28.627,28.7367,36900.0
2011-02-18 10:05:00,41.92,41.97,41.89,41.95,14600.0,28.7367,28.771,28.7161,28.7573,14600.0
2011-02-18 10:10:00,41.96,42.0,41.96,41.98,6400.0,28.7641,28.7915,28.7641,28.7778,6400.0
2011-02-18 10:15:00,41.98,42.0,41.94,41.99,30500.0,28.7778,28.7915,28.7504,28.7847,30500.0
2011-02-18 10:20:00,41.99,42.0,41.91,41.93,5900.0,28.7847,28.7915,28.7298,28.7435,5900.0
2011-02-18 10:25:00,41.92,41.94,41.84,41.85,14600.0,28.7367,28.7504,28.6818,28.6887,14600.0
2011-02-18 10:30:00,41.86,41.95,41.86,41.91,16500.0,28.6956,28.7573,28.6956,28.7298,16500.0
2011-02-18 10:35:00,41.91,41.91,41.83,41.89,13600.0,28.7298,28.7298,28.675,28.7161,13600.0
2011-02-18 10:40:00,41.89,41.94,41.89,41.92,15900.0,28.7161,28.7504,28.7161,28.7367,15900.0
2011-02-18 10:45:00,41.92,41.92,41.89,41.91,9500.0,28.7367,28.7367,28.7161,28.7298,9500.0
2011-02-18 10:50:00,41.92,41.92,41.87,41.9,12400.0,28.7367,28.7367,28.7024,28.723,12400.0
2011-02-18 10:55:00,41.9,41.92,41.86,41.87,17400.0,28.723,28.7367,28.6956,28.7024,17400.0
2011-02-18 11:00:00,41.86,41.88,41.85,41.86,11000.0,28.6956,28.7093,28.6887,28.6956,11000.0
2011-02-18 11:05:00,41.86,41.93,41.86,41.93,11400.0,28.6956,28.7435,28.6956,28.7435,11400.0
2011-02-18 11:10:00,41.94,41.94,41.9,41.92,19900.0,28.7504,28.7504,28.723,28.7367,19900.0
2011-02-18 11:15:00,41.92,41.92,41.82,41.84,16100.0,28.7367,28.7367,28.6681,28.6818,16100.0
2011-02-18 11:20:00,41.84,41.85,41.79,41.82,33300.0,28.6818,28.6887,28.6476,28.6681,33300.0
2011-02-18 11:25:00,41.81,41.85,41.81,41.85,18700.0,28.6613,28.6887,28.6613,28.6887,18700.0
2011-02-18 11:30:00,41.85,41.88,41.84,41.84,10800.0,28.6887,28.7093,28.6818,28.6818,10800.0
2011-02-18 11:35:00,41.84,41.86,41.8,41.81,12400.0,28.6818,28.6956,28.6544,28.6613,12400.0
2011-02-18 11:40:00,41.82,41.82,41.77,41.77,9600.0,28.6681,28.6681,28.6339,28.6339,9600.0
2011-02-18 11:45:00,41.77,41.81,41.76,41.8,13600.0,28.6339,28.6613,28.627,28.6544,13600.0
2011-02-18 11:50:00,41.81,41.84,41.8,41.83,10100.0,28.6613,28.6818,28.6544,28.675,10100.0
2011-02-18 11:55:00,41.83,41.84,41.81,41.84,5000.0,28.675,28.6818,28.6613,28.6818,5000.0
2011-02-18 12:00:00,41.84,41.93,41.83,41.92,14800.0,28.6818,28.7435,28.675,28.7367,14800.0
2011-02-18 12:05:00,41.92,41.94,41.91,41.94,6900.0,28.7367,28.7504,28.7298,28.7504,6900.0
2011-02-18 12:10:00,41.94,41.97,41.93,41.96,6600.0,28.7504,28.771,28.7435,28.7641,6600.0
2011-02-18 12:15:00,41.95,41.97,41.95,41.97,6800.0,28.7573,28.771,28.7573,28.771,6800.0
2011-02-18 12:20:00,41.97,41.98,41.96,41.97,6800.0,28.771,28.7778,28.7641,28.771,6800.0
2011-02-18 12:25:00,41.98,42.01,41.97,41.99,11800.0,28.7778,28.7984,28.771,28.7847,11800.0
2011-02-18 12:30:00,41.99,41.99,41.97,41.98,6800.0,28.7847,28.7847,28.771,28.7778,6800.0
2011-02-18 12:35:00,41.97,41.98,41.96,41.98,7400.0,28.771,28.7778,28.7641,28.7778,7400.0
2011-02-18 12:40:00,41.97,41.98,41.96,41.97,6900.0,28.771,28.7778,28.7641,28.771,6900.0
2011-02-18 12:45:00,41.97,41.97,41.96,41.97,5100.0,28.771,28.771,28.7641,28.771,5100.0
2011-02-18 12:50:00,41.97,42.02,41.97,42.02,9900.0,28.771,28.8052,28.771,28.8052,9900.0
2011-02-18 12:55:00,42.02,42.03,41.99,42.01,12800.0,28.8052,28.8121,28.7847,28.7984,12800.0
2011-02-18 13:00:00,42.0,42.0,41.96,41.97,9400.0,28.7915,28.7915,28.7641,28.771,9400.0
2011-02-18 13:05:00,41.98,41.98,41.97,41.98,3400.0,28.7778,28.7778,28.771,28.7778,3400.0
2011-02-18 13:10:00,41.97,41.98,41.97,41.97,3100.0,28.771,28.7778,28.771,28.771,3100.0
2011-02-18 13:15:00,41.98,41.98,41.95,41.97,7200.0,28.7778,28.7778,28.7573,28.771,7200.0
2011-02-18 13:20:00,41.97,42.0,41.97,41.99,7400.0,28.771,28.7915,28.771,28.7847,7400.0
2011-02-18 13:25:00,42.0,42.01,41.99,41.99,10100.0,28.7915,28.7984,28.7847,28.7847,10100.0
2011-02-18 13:30:00,41.99,42.0,41.97,41.99,23500.0,28.7847,28.7915,28.771,28.7847,23500.0
2011-02-18 13:35:00,42.0,42.04,41.99,42.03,25600.0,28.7915,28.819,28.7847,28.8121,25600.0
2011-02-18 13:40:00,42.04,42.05,42.02,42.05,12400.0,28.819,28.8258,28.8052,28.8258,12400.0
2011-02-18 13:45:00,42.05,42.07,42.02,42.05,14800.0,28.8258,28.8395,28.8052,28.8258,14800.0
2011-02-18 13:50:00,42.05,42.07,42.04,42.06,9100.0,28.8258,28.8395,28.819,28.8327,9100.0
2011-02-18 13:55:00,42.06,42.09,42.06,42.09,17100.0,28.8327,28.8532,28.8327,28.8532,17100.0
2011-02-18 14:00:00,42.09,42.09,42.05,42.06,10300.0,28.8532,28.8532,28.8258,28.8327,10300.0
2011-02-18 14:05:00,42.05,42.08,42.04,42.05,45400.0,28.8258,28.8464,28.819,28.8258,45400.0
2011-02-18 14:10:00,42.04,42.05,42.01,42.02,63400.0,28.819,28.8258,28.7984,28.8052,63400.0
2011-02-18 14:15:00,42.01,42.02,41.98,41.98,13500.0,28.7984,28.8052,28.7778,28.7778,13500.0
2011-02-18 14:20:00,41.99,42.02,41.95,41.96,19900.0,28.7847,28.8052,28.7573,28.7641,19900.0
2011-02-18 14:25:00,41.96,41.96,41.9,41.92,21200.0,28.7641,28.7641,28.723,28.7367,21200.0
2011-02-18 14:30:00,41.92,41.94,41.9,41.93,23400.0,28.7367,28.7504,28.723,28.7435,23400.0
2011-02-18 14:35:00,41.94,41.96,41.93,41.94,17700.0,28.7504,28.7641,28.7435,28.7504,17700.0
2011-02-18 14:40:00,41.94,41.95,41.92,41.93,11500.0,28.7504,28.7573,28.7367,28.7435,11500.0
2011-02-18 14:45:00,41.95,41.97,41.95,41.97,22000.0,28.7573,28.771,28.7573,28.771,22000.0
2011-02-18 14:50:00,41.96,41.98,41.95,41.97,16000.0,28.7641,28.7778,28.7573,28.771,16000.0
2011-02-18 14:55:00,41.98,41.98,41.96,41.98,16700.0,28.7778,28.7778,28.7641,28.7778,16700.0
2011-02-18 15:00:00,41.98,42.01,41.98,42.01,12600.0,28.7778,28.7984,28.7778,28.7984,12600.0
2011-02-18 15:05:00,42.02,42.03,42.01,42.03,10900.0,28.8052,28.8121,28.7984,28.8121,10900.0
2011-02-18 15:10:00,42.03,42.05,42.02,42.04,33700.0,28.8121,28.8258,28.8052,28.819,33700.0
2011-02-18 15:15:00,42.05,42.06,42.04,42.05,14000.0,28.8258,28.8327,28.819,28.8258,14000.0
2011-02-18 15:20:00,42.06,42.1,42.04,42.1,27100.0,28.8327,28.8601,28.819,28.8601,27100.0
2011-02-18 15:25:00,42.1,42.1,42.03,42.03,25500.0,28.8601,28.8601,28.8121,28.8121,25500.0
2011-02-18 15:30:00,42.04,42.07,42.01,42.04,39000.0,28.819,28.8395,28.7984,28.819,39000.0
2011-02-18 15:35:00,42.03,42.03,42.01,42.03,22800.0,28.8121,28.8121,28.7984,28.8121,22800.0
2011-02-18 15:40:00,42.02,42.02,41.99,42.0,84000.0,28.8052,28.8052,28.7847,28.7915,84000.0
2011-02-18 15:45:00,42.0,42.05,42.0,42.01,98700.0,28.7915,28.8258,28.7915,28.7984,98700.0
2011-02-18 15:50:00,42.01,42.07,42.0,42.07,42200.0,28.7984,28.8395,28.7915,28.8395,42200.0
2011-02-18 15:55:00,42.06,42.14,42.06,42.13,143500.0,28.8327,28.8875,28.8327,28.8806,143500.0
2011-02-22 09:30:00,41.45,41.69,41.42,41.54,75900.0,28.4145,28.579,28.3939,28.4762,75900.0
2011-02-22 09:35:00,41.54,41.64,41.5,41.58,28700.0,28.4762,28.5447,28.4488,28.5036,28700.0
2011-02-22 09:40:00,41.58,41.65,41.46,41.46,22400.0,28.5036,28.5516,28.4214,28.4214,22400.0
2011-02-22 09:45:00,41.44,41.44,41.33,41.4,17800.0,28.4076,28.4076,28.3322,28.3802,17800.0
2011-02-22 09:50:00,41.41,41.5,41.4,41.49,19200.0,28.3871,28.4488,28.3802,28.4419,19200.0
2011-02-22 09:55:00,41.5,41.65,41.5,41.55,22800.0,28.4488,28.5516,28.4488,28.483,22800.0
2011-02-22 10:00:00,41.55,41.57,41.42,41.42,40300.0,28.483,28.4968,28.3939,28.3939,40300.0
2011-02-22 10:05:00,41.43,41.55,41.4,41.53,25800.0,28.4008,28.483,28.3802,28.4693,25800.0
2011-02-22 10:10:00,41.53,41.56,41.52,41.55,28500.0,28.4693,28.4899,28.4625,28.483,28500.0
2011-02-22 10:15:00,41.56,41.65,41.55,41.62,31800.0,28.4899,28.5516,28.483,28.531,31800.0
2011-02-22 10:20:00,41.62,41.66,41.57,41.65,29600.0,28.531,28.5585,28.4968,28.5516,29600.0
2011-02-22 10:25:00,41.65,41.75,41.65,41.74,16500.0,28.5516,28.6202,28.5516,28.6133,16500.0
2011-02-22 10:30:00,41.73,41.74,41.7,41.73,10300.0,28.6064,28.6133,28.5859,28.6064,10300.0
2011-02-22 10:35:00,41.73,41.83,41.73,41.79,16200.0,28.6064,28.675,28.6064,28.6476,16200.0
2011-02-22 10:40:00,41.79,41.85,41.74,41.85,18000.0,28.6476,28.6887,28.6133,28.6887,18000.0
2011-02-22 10:45:00,41.85,41.87,41.78,41.78,12500.0,28.6887,28.7024,28.6407,28.6407,12500.0
2011-02-22 10:50:00,41.79,41.8,41.75,41.75,17500.0,28.6476,28.6544,28.6202,28.6202,17500.0
2011-02-22 10:55:00,41.75,41.75,41.61,41.61,23100.0,28.6202,28.6202,28.5242,28.5242,23100.0
2011-02-22 11:00:00,41.62,41.65,41.59,41.64,38300.0,28.531,28.5516,28.5105,28.5447,38300.0
2011-02-22 11:05:00,41.65,41.71,41.65,41.7,14100.0,28.5516,28.5927,28.5516,28.5859,14100.0
2011-02-22 11:10:00,41.7,41.71,41.69,41.7,9300.0,28.5859,28.5927,28.579,28.5859,9300.0
2011-02-22 11:15:00,41.69,41.69,41.59,41.59,13500.0,28.579,28.579,28.5105,28.5105,13500.0
2011-02-22 11:20:00,41.58,41.62,41.57,41.6,23800.0,28.5036,28.531,28.4968,28.5173,23800.0
2011-02-22 11:25:00,41.6,41.67,41.6,41.66,7800.0,28.5173,28.5653,28.5173,28.5585,7800.0
2011-02-22 11:30:00,41.66,41.66,41.6,41.62,14500.0,28.5585,28.5585,28.5173,28.531,14500.0
2011-02-22 11:35:00,41.63,41.65,41.59,41.62,18400.0,28.5379,28.5516,28.5105,28.531,18400.0
2011-02-22 11:40:00,41.61,41.62,41.59,41.6,5800.0,28.5242,28.531,28.5105,28.5173,5800.0
2011-02-22 11:45:00,41.6,41.66,41.59,41.61,18700.0,28.5173,28.5585,28.5105,28.5242,18700.0
2011-02-22 11:50:00,41.61,41.65,41.58,41.65,19400.0,28.5242,28.5516,28.5036,28.5516,19400.0
2011-02-22 11:55:00,41.65,41.72,41.65,41.69,16400.0,28.5516,28.5996,28.5516,28.579,16400.0
2011-02-22 12:00:00,41.69,41.69,41.6,41.62,10200.0,28.579,28.579,28.5173,28.531,10200.0
2011-02-22 12:05:00,41.62,41.64,41.61,41.62,5800.0,28.531,28.5447,28.5242,28.531,5800.0
2011-02-22 12:10:00,41.62,41.62,41.56,41.58,6000.0,28.531,28.531,28.4899,28.5036,6000.0
2011-02-22 12:15:00,41.58,41.66,41.54,41.65,10600.0,28.5036,28.5585,28.4762,28.5516,10600.0
2011-02-22 12:20:00,41.65,41.65,41.55,41.55,11200.0,28.5516,28.5516,28.483,28.483,11200.0
2011-02-22 12:25:00,41.56,41.56,41.53,41.55,15300.0,28.4899,28.4899,28.4693,28.483,15300.0
2011-02-22 12:30:00,41.55,41.58,41.54,41.58,7600.0,28.483,28.5036,28.4762,28.5036,7600.0
2011-02-22 12:35:00,41.58,41.6,41.55,41.55,16400.0,28.5036,28.5173,28.483,28.483,16400.0
2011-02-22 12:40:00,41.54,41.56,41.45,41.48,35400.0,28.4762,28.4899,28.4145,28.4351,35400.0
2011-02-22 12:45:00,41.47,41.51,41.44,41.46,15100.0,28.4282,28.4556,28.4076,28.4214,15100.0
2011-02-22 12:50:00,41.46,41.46,41.41,41.42,12400.0,28.4214,28.4214,28.3871,28.3939,12400.0
2011-02-22 12:55:00,41.41,41.42,41.37,41.38,9900.0,28.3871,28.3939,28.3597,28.3665,9900.0
2011-02-22 13:00:00,41.38,41.43,41.36,41.41,37400.0,28.3665,28.4008,28.3528,28.3871,37400.0
2011-02-22 13:05:00,41.42,41.47,41.4,41.43,13100.0,28.3939,28.4282,28.3802,28.4008,13100.0
2011-02-22 13:10:00,41.43,41.43,41.34,41.36,17200.0,28.4008,28.4008,28.3391,28.3528,17200.0
2011-02-22 13:15:00,41.37,41.37,41.33,41.35,7100.0,28.3597,28.3597,28.3322,28.3459,7100.0
2011-02-22 13:20:00,41.35,41.35,41.23,41.24,25000.0,28.3459,28.3459,28.2637,28.2705,25000.0
2011-02-22 13:25:00,41.24,41.31,41.24,41.3,14500.0,28.2705,28.3185,28.2705,28.3117,14500.0
2011-02-22 13:30:00,41.31,41.31,41.22,41.22,24800.0,28.3185,28.3185,28.2568,28.2568,24800.0
2011-02-22 13:35:00,41.22,41.26,41.22,41.23,12100.0,28.2568,28.2843,28.2568,28.2637,12100.0
2011-02-22 13:40:00,41.23,41.23,41.18,41.18,10900.0,28.2637,28.2637,28.2294,28.2294,10900.0
2011-02-22 13:45:00,41.19,41.19,41.1,41.12,19500.0,28.2363,28.2363,28.1746,28.1883,19500.0
2011-02-22 13:50:00,41.13,41.22,41.13,41.19,11000.0,28.1951,28.2568,28.1951,28.2363,11000.0
2011-02-22 13:55:00,41.19,41.2,41.16,41.18,8000.0,28.2363,28.2431,28.2157,28.2294,8000.0
2011-02-22 14:00:00,41.2,41.21,41.16,41.16,9700.0,28.2431,28.25,28.2157,28.2157,9700.0
2011-02-22 14:05:00,41.16,41.16,41.1,41.15,15900.0,28.2157,28.2157,28.1746,28.2088,15900.0
2011-02-22 14:10:00,41.15,41.18,41.13,41.16,43600.0,28.2088,28.2294,28.1951,28.2157,43600.0
2011-02-22 14:15:00,41.16,41.17,41.16,41.16,7700.0,28.2157,28.2226,28.2157,28.2157,7700.0
2011-02-22 14:20:00,41.17,41.18,41.11,41.18,16500.0,28.2226,28.2294,28.1814,28.2294,16500.0
2011-02-22 14:25:00,41.17,41.25,41.15,41.22,21500.0,28.2226,28.2774,28.2088,28.2568,21500.0
2011-02-22 14:30:00,41.22,41.27,41.22,41.23,10000.0,28.2568,28.2911,28.2568,28.2637,10000.0
2011-02-22 14:35:00,41.23,41.24,41.2,41.24,11900.0,28.2637,28.2705,28.2431,28.2705,11900.0
2011-02-22 14:40:00,41.24,41.24,41.2,41.22,8800.0,28.2705,28.2705,28.2431,28.2568,8800.0
2011-02-22 14:45:00,41.23,41.26,41.23,41.25,9200.0,28.2637,28.2843,28.2637,28.2774,9200.0
2011-02-22 14:50:00,41.25,41.25,41.2,41.2,11900.0,28.2774,28.2774,28.2431,28.2431,11900.0
2011-02-22 14:55:00,41.21,41.24,41.17,41.17,14100.0,28.25,28.2705,28.2226,28.2226,14100.0
2011-02-22 15:00:00,41.18,41.21,41.15,41.17,16200.0,28.2294,28.25,28.2088,28.2226,16200.0
2011-02-22 15:05:00,41.17,41.17,41.1,41.11,17700.0,28.2226,28.2226,28.1746,28.1814,17700.0
2011-02-22 15:10:00,41.11,41.11,41.08,41.11,14100.0,28.1814,28.1814,28.1609,28.1814,14100.0
2011-02-22 15:15:00,41.11,41.14,41.07,41.08,16400.0,28.1814,28.202,28.154,28.1609,16400.0
2011-02-22 15:20:00,41.08,41.12,41.05,41.11,24500.0,28.1609,28.1883,28.1403,28.1814,24500.0
2011-02-22 15:25:00,41.1,41.11,41.05,41.07,29500.0,28.1746,28.1814,28.1403,28.154,29500.0
2011-02-22 15:30:00,41.07,41.12,41.07,41.11,15600.0,28.154,28.1883,28.154,28.1814,15600.0
2011-02-22 15:35:00,41.12,41.13,41.05,41.06,30000.0,28.1883,28.1951,28.1403,28.1471,30000.0
2011-02-22 15:40:00,41.05,41.09,41.0,41.0,125400.0,28.1403,28.1677,28.106,28.106,125400.0
2011-02-22 15:45:00,41.0,41.06,40.99,41.02,54200.0,28.106,28.1471,28.0992,28.1197,54200.0
2011-02-22 15:50:00,41.02,41.06,41.0,41.04,38500.0,28.1197,28.1471,28.106,28.1334,38500.0
2011-02-22 15:55:00,41.03,41.08,41.02,41.07,66000.0,28.1266,28.1609,28.1197,28.154,66000.0
2011-02-23 09:30:00,40.95,41.15,40.92,41.05,52000.0,28.0717,28.2088,28.0512,28.1403,52000.0
2011-02-23 09:35:00,41.07,41.14,40.85,40.91,46400.0,28.154,28.202,28.0032,28.0443,46400.0
2011-02-23 09:40:00,40.92,41.0,40.75,40.76,60900.0,28.0512,28.106,27.9346,27.9415,60900.0
2011-02-23 09:45:00,40.78,40.87,40.68,40.69,22200.0,27.9552,28.0169,27.8867,27.8935,22200.0
2011-02-23 09:50:00,40.68,40.9,40.67,40.8,16300.0,27.8867,28.0375,27.8798,27.9689,16300.0
2011-02-23 09:55:00,40.78,40.85,40.73,40.82,19100.0,27.9552,28.0032,27.9209,27.9826,19100.0
2011-02-23 10:00:00,40.83,40.94,40.81,40.89,27900.0,27.9895,28.0649,27.9758,28.0306,27900.0
2011-02-23 10:05:00,40.88,40.88,40.73,40.77,29300.0,28.0238,28.0238,27.9209,27.9483,29300.0
2011-02-23 10:10:00,40.76,40.89,40.7,40.87,42500.0,27.9415,28.0306,27.9004,28.0169,42500.0
2011-02-23 10:15:00,40.87,40.9,40.79,40.79,34000.0,28.0169,28.0375,27.9621,27.9621,34000.0
2011-02-23 10:20:00,40.79,40.93,40.77,40.92,19000.0,27.9621,28.058,27.9483,28.0512,19000.0
2011-02-23 10:25:00,40.91,40.93,40.82,40.83,16200.0,28.0443,28.058,27.9826,27.9895,16200.0
2011-02-23 10:30:00,40.82,40.9,40.82,40.83,12400.0,27.9826,28.0375,27.9826,27.9895,12400.0
2011-02-23 10:35:00,40.85,40.85,40.72,40.76,14500.0,28.0032,28.0032,27.9141,27.9415,14500.0
2011-02-23 10:40:00,40.77,40.77,40.7,40.71,10400.0,27.9483,27.9483,27.9004,27.9072,10400.0
2011-02-23 10:45:00,40.71,40.78,40.69,40.77,16800.0,27.9072,27.9552,27.8935,27.9483,16800.0
2011-02-23 10:50:00,40.76,40.86,40.74,40.8,16200.0,27.9415,28.01,27.9278,27.9689,16200.0
2011-02-23 10:55:00,40.79,40.87,40.79,40.82,13000.0,27.9621,28.0169,27.9621,27.9826,13000.0
2011-02-23 11:00:00,40.83,40.84,40.76,40.78,10900.0,27.9895,27.9963,27.9415,27.9552,10900.0
2011-02-23 11:05:00,40.77,40.82,40.76,40.77,13700.0,27.9483,27.9826,27.9415,27.9483,13700.0
2011-02-23 11:10:00,40.77,40.87,40.77,40.8,20100.0,27.9483,28.0169,27.9483,27.9689,20100.0
2011-02-23 11:15:00,40.8,40.84,40.79,40.8,12000.0,27.9689,27.9963,27.9621,27.9689,12000.0
2011-02-23 11:20:00,40.8,40.84,40.78,40.79,6700.0,27.9689,27.9963,27.9552,27.9621,6700.0
2011-02-23 11:25:00,40.79,40.83,40.71,40.72,9600.0,27.9621,27.9895,27.9072,27.9141,9600.0
2011-02-23 11:30:00,40.72,40.75,40.63,40.75,18600.0,27.9141,27.9346,27.8524,27.9346,18600.0
2011-02-23 11:35:00,40.74,40.75,40.71,40.73,12800.0,27.9278,27.9346,27.9072,27.9209,12800.0
2011-02-23 11:40:00,40.73,40.75,40.67,40.75,18600.0,27.9209,27.9346,27.8798,27.9346,18600.0
2011-02-23 11:45:00,40.74,40.75,40.69,40.7,11000.0,27.9278,27.9346,27.8935,27.9004,11000.0
2011-02-23 11:50:00,40.71,40.72,40.7,40.72,5800.0,27.9072,27.9141,27.9004,27.9141,5800.0
2011-02-23 11:55:00,40.71,40.73,40.65,40.66,18900.0,27.9072,27.9209,27.8661,27.8729,18900.0
2011-02-23 12:00:00,40.67,40.68,40.63,40.64,18000.0,27.8798,27.8867,27.8524,27.8592,18000.0
2011-02-23 12:05:00,40.64,40.65,40.57,40.58,24400.0,27.8592,27.8661,27.8112,27.8181,24400.0
2011-02-23 12:10:00,40.58,40.59,40.54,40.55,18200.0,27.8181,27.825,27.7907,27.7975,18200.0
2011-02-23 12:15:00,40.54,40.55,40.46,40.5,41100.0,27.7907,27.7975,27.7358,27.7633,41100.0
2011-02-23 12:20:00,40.49,40.59,40.48,40.57,26100.0,27.7564,27.825,27.7496,27.8112,26100.0
2011-02-23 12:25:00,40.56,40.57,40.54,40.55,8200.0,27.8044,27.8112,27.7907,27.7975,8200.0
2011-02-23 12:30:00,40.56,40.56,40.52,40.52,23800.0,27.8044,27.8044,27.777,27.777,23800.0
2011-02-23 12:35:00,40.52,40.58,40.51,40.57,32400.0,27.777,27.8181,27.7701,27.8112,32400.0
2011-02-23 12:40:00,40.56,40.57,40.5,40.51,13400.0,27.8044,27.8112,27.7633,27.7701,13400.0
2011-02-23 12:45:00,40.51,40.51,40.46,40.47,13000.0,27.7701,27.7701,27.7358,27.7427,13000.0
2011-02-23 12:50:00,40.46,40.47,40.39,40.41,10300.0,27.7358,27.7427,27.6879,27.7016,10300.0
2011-02-23 12:55:00,40.42,40.5,40.41,40.47,15700.0,27.7084,27.7633,27.7016,27.7427,15700.0
2011-02-23 13:00:00,40.45,40.46,40.41,40.44,11300.0,27.729,27.7358,27.7016,27.7221,11300.0
2011-02-23 13:05:00,40.44,40.45,40.41,40.43,12900.0,27.7221,27.729,27.7016,27.7153,12900.0
2011-02-23 13:10:00,40.42,40.43,40.39,40.4,11500.0,27.7084,27.7153,27.6879,27.6947,11500.0
2011-02-23 13:15:00,40.39,40.39,40.25,40.28,31000.0,27.6879,27.6879,27.5919,27.6124,31000.0
2011-02-23 13:20:00,40.28,40.35,40.25,40.34,19300.0,27.6124,27.6604,27.5919,27.6536,19300.0
2011-02-23 13:25:00,40.34,40.4,40.33,40.4,14900.0,27.6536,27.6947,27.6467,27.6947,14900.0
2011-02-23 13:30:00,40.4,40.4,40.33,40.35,13400.0,27.6947,27.6947,27.6467,27.6604,13400.0
2011-02-23 13:35:00,40.35,40.46,40.34,40.44,23900.0,27.6604,27.7358,27.6536,27.7221,23900.0
2011-02-23 13:40:00,40.45,40.49,40.44,40.49,38300.0,27.729,27.7564,27.7221,27.7564,38300.0
2011-02-23 13:45:00,40.5,40.55,40.5,40.51,10600.0,27.7633,27.7975,27.7633,27.7701,10600.0
2011-02-23 13:50:00,40.51,40.57,40.51,40.57,9800.0,27.7701,27.8112,27.7701,27.8112,9800.0
2011-02-23 13:55:00,40.58,40.61,40.55,40.56,11100.0,27.8181,27.8387,27.7975,27.8044,11100.0
2011-02-23 14:00:00,40.57,40.61,40.55,40.6,11400.0,27.8112,27.8387,27.7975,27.8318,11400.0
2011-02-23 14:05:00,40.6,40.6,40.58,40.6,13200.0,27.8318,27.8318,27.8181,27.8318,13200.0
2011-02-23 14:10:00,40.61,40.65,40.59,40.62,13200.0,27.8387,27.8661,27.825,27.8455,13200.0
2011-02-23 14:15:00,40.62,40.68,40.62,40.67,17200.0,27.8455,27.8867,27.8455,27.8798,17200.0
2011-02-23 14:20:00,40.67,40.68,40.64,40.64,12600.0,27.8798,27.8867,27.8592,27.8592,12600.0
2011-02-23 14:25:00,40.64,40.65,40.58,40.58,58700.0,27.8592,27.8661,27.8181,27.8181,58700.0
2011-02-23 14:30:00,40.59,40.62,40.58,40.59,15500.0,27.825,27.8455,27.8181,27.825,15500.0
2011-02-23 14:35:00,40.59,40.61,40.54,40.56,34400.0,27.825,27.8387,27.7907,27.8044,34400.0
2011-02-23 14:40:00,40.55,40.57,40.5,40.5,19000.0,27.7975,27.8112,27.7633,27.7633,19000.0
2011-02-23 14:45:00,40.5,40.51,40.45,40.46,26800.0,27.7633,27.7701,27.729,27.7358,26800.0
2011-02-23 14:50:00,40.46,40.48,40.44,40.46,36500.0,27.7358,27.7496,27.7221,27.7358,36500.0
2011-02-23 14:55:00,40.45,40.53,40.44,40.53,32900.0,27.729,27.7838,27.7221,27.7838,32900.0
2011-02-23 15:00:00,40.52,40.6,40.51,40.59,65900.0,27.777,27.8318,27.7701,27.825,65900.0
2011-02-23 15:05:00,40.58,40.64,40.58,40.63,42600.0,27.8181,27.8592,27.8181,27.8524,42600.0
2011-02-23 15:10:00,40.63,40.67,40.62,40.64,32900.0,27.8524,27.8798,27.8455,27.8592,32900.0
2011-02-23 15:15:00,40.65,40.67,40.61,40.63,59700.0,27.8661,27.8798,27.8387,27.8524,59700.0
2011-02-23 15:20:00,40.63,40.73,40.62,40.73,34400.0,27.8524,27.9209,27.8455,27.9209,34400.0
2011-02-23 15:25:00,40.72,40.73,40.62,40.63,28600.0,27.9141,27.9209,27.8455,27.8524,28600.0
2011-02-23 15:30:00,40.62,40.63,40.58,40.62,29600.0,27.8455,27.8524,27.8181,27.8455,29600.0
2011-02-23 15:35:00,40.62,40.65,40.58,40.64,38400.0,27.8455,27.8661,27.8181,27.8592,38400.0
2011-02-23 15:40:00,40.65,40.65,40.57,40.58,38900.0,27.8661,27.8661,27.8112,27.8181,38900.0
2011-02-23 15:45:00,40.58,40.59,40.49,40.52,73000.0,27.8181,27.825,27.7564,27.777,73000.0
2011-02-23 15:50:00,40.52,40.54,40.46,40.46,165900.0,27.777,27.7907,27.7358,27.7358,165900.0
2011-02-23 15:55:00,40.46,40.51,40.45,40.49,334500.0,27.7358,27.7701,27.729,27.7564,334500.0
2011-02-24 09:30:00,40.4,40.42,40.27,40.28,43000.0,27.6947,27.7084,27.6056,27.6124,43000.0
2011-02-24 09:35:00,40.28,40.64,40.26,40.41,40400.0,27.6124,27.8592,27.5987,27.7016,40400.0
2011-02-24 09:40:00,40.4,40.55,40.39,40.55,13600.0,27.6947,27.7975,27.6879,27.7975,13600.0
2011-02-24 09:45:00,40.52,40.58,40.42,40.42,15400.0,27.777,27.8181,27.7084,27.7084,15400.0
2011-02-24 09:50:00,40.41,40.43,40.33,40.41,35100.0,27.7016,27.7153,27.6467,27.7016,35100.0
2011-02-24 09:55:00,40.4,40.48,40.4,40.47,13500.0,27.6947,27.7496,27.6947,27.7427,13500.0
2011-02-24 10:00:00,40.46,40.5,40.38,40.42,25200.0,27.7358,27.7633,27.681,27.7084,25200.0
2011-02-24 10:05:00,40.43,40.52,40.4,40.51,32500.0,27.7153,27.777,27.6947,27.7701,32500.0
2011-02-24 10:10:00,40.51,40.53,40.47,40.5,27800.0,27.7701,27.7838,27.7427,27.7633,27800.0
2011-02-24 10:15:00,40.5,40.61,40.46,40.6,29900.0,27.7633,27.8387,27.7358,27.8318,29900.0
2011-02-24 10:20:00,40.59,40.62,40.59,40.61,27400.0,27.825,27.8455,27.825,27.8387,27400.0
2011-02-24 10:25:00,40.6,40.64,40.55,40.64,15300.0,27.8318,27.8592,27.7975,27.8592,15300.0
2011-02-24 10:30:00,40.64,40.64,40.54,40.56,28800.0,27.8592,27.8592,27.7907,27.8044,28800.0
2011-02-24 10:35:00,40.55,40.56,40.49,40.52,22800.0,27.7975,27.8044,27.7564,27.777,22800.0
2011-02-24 10:40:00,40.5,40.5,40.45,40.46,17700.0,27.7633,27.7633,27.729,27.7358,17700.0
2011-02-24 10:45:00,40.47,40.54,40.43,40.54,11300.0,27.7427,27.7907,27.7153,27.7907,11300.0
2011-02-24 10:50:00,40.55,40.6,40.52,40.55,17000.0,27.7975,27.8318,27.777,27.7975,17000.0
2011-02-24 10:55:00,40.55,40.59,40.49,40.54,15500.0,27.7975,27.825,27.7564,27.7907,15500.0
2011-02-24 11:00:00,40.54,40.61,40.53,40.59,22500.0,27.7907,27.8387,27.7838,27.825,22500.0
2011-02-24 11:05:00,40.56,40.59,40.51,40.54,29600.0,27.8044,27.825,27.7701,27.7907,29600.0
2011-02-24 11:10:00,40.55,40.57,40.5,40.52,33300.0,27.7975,27.8112,27.7633,27.777,33300.0
2011-02-24 11:15:00,40.53,40.59,40.51,40.59,18200.0,27.7838,27.825,27.7701,27.825,18200.0
2011-02-24 11:20:00,40.59,40.61,40.42,40.43,25500.0,27.825,27.8387,27.7084,27.7153,25500.0
2011-02-24 11:25:00,40.43,40.55,40.43,40.53,19900.0,27.7153,27.7975,27.7153,27.7838,19900.0
2011-02-24 11:30:00,40.53,40.6,40.52,40.59,18100.0,27.7838,27.8318,27.777,27.825,18100.0
2011-02-24 11:35:00,40.59,40.6,40.54,40.55,23200.0,27.825,27.8318,27.7907,27.7975,23200.0
2011-02-24 11:40:00,40.54,40.54,40.49,40.49,7700.0,27.7907,27.7907,27.7564,27.7564,7700.0
2011-02-24 11:45:00,40.5,40.5,40.39,40.43,19500.0,27.7633,27.7633,27.6879,27.7153,19500.0
2011-02-24 11:50:00,40.42,40.52,40.42,40.51,14000.0,27.7084,27.777,27.7084,27.7701,14000.0
2011-02-24 11:55:00,40.5,40.51,40.46,40.49,9900.0,27.7633,27.7701,27.7358,27.7564,9900.0
2011-02-24 12:00:00,40.49,40.5,40.36,40.4,25400.0,27.7564,27.7633,27.6673,27.6947,25400.0
2011-02-24 12:05:00,40.41,40.41,40.33,40.37,24200.0,27.7016,27.7016,27.6467,27.6741,24200.0
2011-02-24 12:10:00,40.37,40.41,40.37,40.39,23900.0,27.6741,27.7016,27.6741,27.6879,23900.0
2011-02-24 12:15:00,40.37,40.41,40.35,40.41,13500.0,27.6741,27.7016,27.6604,27.7016,13500.0
2011-02-24 12:20:00,40.41,40.41,40.36,40.36,15300.0,27.7016,27.7016,27.6673,27.6673,15300.0
2011-02-24 12:25:00,40.36,40.37,40.28,40.29,20100.0,27.6673,27.6741,27.6124,27.6193,20100.0
2011-02-24 12:30:00,40.3,40.33,40.28,40.3,22900.0,27.6262,27.6467,27.6124,27.6262,22900.0
2011-02-24 12:35:00,40.3,40.4,40.3,40.4,17100.0,27.6262,27.6947,27.6262,27.6947,17100.0
2011-02-24 12:40:00,40.4,40.41,40.39,40.39,10800.0,27.6947,27.7016,27.6879,27.6879,10800.0
2011-02-24 12:45:00,40.4,40.4,40.3,40.35,30400.0,27.6947,27.6947,27.6262,27.6604,30400.0
2011-02-24 12:50:00,40.35,40.35,40.31,40.34,16700.0,27.6604,27.6604,27.633,27.6536,16700.0
2011-02-24 12:55:00,40.34,40.38,40.33,40.37,25400.0,27.6536,27.681,27.6467,27.6741,25400.0
2011-02-24 13:00:00,40.36,40.38,40.33,40.38,20800.0,27.6673,27.681,27.6467,27.681,20800.0
2011-02-24 13:05:00,40.39,40.4,40.35,40.35,15600.0,27.6879,27.6947,27.6604,27.6604,15600.0
2011-02-24 13:10:00,40.34,40.37,40.33,40.35,14400.0,27.6536,27.6741,27.6467,27.6604,14400.0
2011-02-24 13:15:00,40.36,40.41,40.32,40.38,18200.0,27.6673,27.7016,27.6399,27.681,18200.0
2011-02-24 13:20:00,40.38,40.38,40.28,40.28,11300.0,27.681,27.681,27.6124,27.6124,11300.0
2011-02-24 13:25:00,40.28,40.29,40.23,40.25,18200.0,27.6124,27.6193,27.5782,27.5919,18200.0
2011-02-24 13:30:00,40.25,40.27,40.23,40.25,53000.0,27.5919,27.6056,27.5782,27.5919,53000.0
2011-02-24 13:35:00,40.25,40.26,40.22,40.23,32700.0,27.5919,27.5987,27.5713,27.5782,32700.0
2011-02-24 13:40:00,40.24,40.31,40.2,40.22,26300.0,27.585,27.633,27.5576,27.5713,26300.0
2011-02-24 13:45:00,40.21,40.22,40.18,40.2,20100.0,27.5645,27.5713,27.5439,27.5576,20100.0
2011-02-24 13:50:00,40.2,40.23,40.19,40.22,13600.0,27.5576,27.5782,27.5508,27.5713,13600.0
2011-02-24 13:55:00,40.22,40.22,40.13,40.15,63100.0,27.5713,27.5713,27.5096,27.5233,63100.0
2011-02-24 14:00:00,40.16,40.25,40.13,40.21,67400.0,27.5302,27.5919,27.5096,27.5645,67400.0
2011-02-24 14:05:00,40.21,40.25,40.18,40.25,14700.0,27.5645,27.5919,27.5439,27.5919,14700.0
2011-02-24 14:10:00,40.25,40.38,40.25,40.36,26400.0,27.5919,27.681,27.5919,27.6673,26400.0
2011-02-24 14:15:00,40.34,40.4,40.34,40.39,19200.0,27.6536,27.6947,27.6536,27.6879,19200.0
2011-02-24 14:20:00,40.39,40.42,40.35,40.41,19300.0,27.6879,27.7084,27.6604,27.7016,19300.0
2011-02-24 14:25:00,40.41,40.48,40.4,40.4,22800.0,27.7016,27.7496,27.6947,27.6947,22800.0
2011-02-24 14:30:00,40.41,40.49,40.37,40.49,25900.0,27.7016,27.7564,27.6741,27.7564,25900.0
2011-02-24 14:35:00,40.5,40.52,40.45,40.51,22900.0,27.7633,27.777,27.729,27.7701,22900.0
2011-02-24 14:40:00,40.52,40.53,40.42,40.42,24100.0,27.777,27.7838,27.7084,27.7084,24100.0
2011-02-24 14:45:00,40.42,40.47,40.37,40.47,34800.0,27.7084,27.7427,27.6741,27.7427,34800.0
2011-02-24 14:50:00,40.47,40.47,40.4,40.42,19200.0,27.7427,27.7427,27.6947,27.7084,19200.0
2011-02-24 14:55:00,40.43,40.47,40.42,40.47,27800.0,27.7153,27.7427,27.7084,27.7427,27800.0
2011-02-24 15:00:00,40.48,40.49,40.44,40.44,26700.0,27.7496,27.7564,27.7221,27.7221,26700.0
2011-02-24 15:05:00,40.45,40.52,40.44,40.5,44100.0,27.729,27.777,27.7221,27.7633,44100.0
2011-02-24 15:10:00,40.5,40.52,40.45,40.51,30300.0,27.7633,27.777,27.729,27.7701,30300.0
2011-02-24 15:15:00,40.51,40.53,40.46,40.5,30100.0,27.7701,27.7838,27.7358,27.7633,30100.0
2011-02-24 15:20:00,40.49,40.53,40.49,40.53,42900.0,27.7564,27.7838,27.7564,27.7838,42900.0
2011-02-24 15:25:00,40.52,40.55,40.49,40.51,33800.0,27.777,27.7975,27.7564,27.7701,33800.0
2011-02-24 15:30:00,40.51,40.6,40.5,40.58,23400.0,27.7701,27.8318,27.7633,27.8181,23400.0
2011-02-24 15:35:00,40.58,40.6,40.54,40.54,28700.0,27.8181,27.8318,27.7907,27.7907,28700.0
2011-02-24 15:40:00,40.54,40.61,40.53,40.59,30300.0,27.7907,27.8387,27.7838,27.825,30300.0
2011-02-24 15:45:00,40.59,40.59,40.5,40.53,60800.0,27.825,27.825,27.7633,27.7838,60800.0
2011-02-24 15:50:00,40.53,40.54,40.49,40.54,44400.0,27.7838,27.7907,27.7564,27.7907,44400.0
2011-02-24 15:55:00,40.54,40.54,40.47,40.5,92400.0,27.7907,27.7907,27.7427,27.7633,92400.0
2011-02-25 09:30:00,40.59,40.86,40.52,40.6,27700.0,27.825,28.01,27.777,27.8318,27700.0
2011-02-25 09:35:00,40.59,40.64,40.57,40.61,14700.0,27.825,27.8592,27.8112,27.8387,14700.0
2011-02-25 09:40:00,40.61,40.62,40.5,40.53,15200.0,27.8387,27.8455,27.7633,27.7838,15200.0
2011-02-25 09:45:00,40.54,40.59,40.52,40.59,16200.0,27.7907,27.825,27.777,27.825,16200.0
2011-02-25 09:50:00,40.6,40.61,40.52,40.58,14100.0,27.8318,27.8387,27.777,27.8181,14100.0
2011-02-25 09:55:00,40.58,40.66,40.58,40.64,27500.0,27.8181,27.8729,27.8181,27.8592,27500.0
2011-02-25 10:00:00,40.63,40.76,40.63,40.74,20600.0,27.8524,27.9415,27.8524,27.9278,20600.0
2011-02-25 10:05:00,40.74,40.88,40.73,40.82,31800.0,27.9278,28.0238,27.9209,27.9826,31800.0
2011-02-25 10:10:00,40.81,40.85,40.79,40.85,16800.0,27.9758,28.0032,27.9621,28.0032,16800.0
2011-02-25 10:15:00,40.85,40.9,40.85,40.85,14700.0,28.0032,28.0375,28.0032,28.0032,14700.0
2011-02-25 10:20:00,40.85,40.91,40.85,40.91,13400.0,28.0032,28.0443,28.0032,28.0443,13400.0
2011-02-25 10:25:00,40.91,40.91,40.82,40.83,13400.0,28.0443,28.0443,27.9826,27.9895,13400.0
2011-02-25 10:30:00,40.83,40.91,40.83,40.89,17400.0,27.9895,28.0443,27.9895,28.0306,17400.0
2011-02-25 10:35:00,40.88,40.94,40.87,40.93,19900.0,28.0238,28.0649,28.0169,28.058,19900.0
2011-02-25 10:40:00,40.93,40.93,40.85,40.85,9600.0,28.058,28.058,28.0032,28.0032,9600.0
2011-02-25 10:45:00,40.85,40.87,40.83,40.83,20500.0,28.0032,28.0169,27.9895,27.9895,20500.0
2011-02-25 10:50:00,40.83,40.83,40.73,40.73,43000.0,27.9895,27.9895,27.9209,27.9209,43000.0
2011-02-25 10:55:00,40.73,40.76,40.63,40.75,56700.0,27.9209,27.9415,27.8524,27.9346,56700.0
2011-02-25 11:00:00,40.75,40.76,40.71,40.72,19000.0,27.9346,27.9415,27.9072,27.9141,19000.0
2011-02-25 11:05:00,40.71,40.76,40.7,40.75,12600.0,27.9072,27.9415,27.9004,27.9346,12600.0
2011-02-25 11:10:00,40.75,40.77,40.74,40.75,17600.0,27.9346,27.9483,27.9278,27.9346,17600.0
2011-02-25 11:15:00,40.75,40.86,40.75,40.86,30100.0,27.9346,28.01,27.9346,28.01,30100.0
2011-02-25 11:20:00,40.86,40.88,40.85,40.87,12800.0,28.01,28.0238,28.0032,28.0169,12800.0
2011-02-25 11:25:00,40.86,40.87,40.79,40.82,23700.0,28.01,28.0169,27.9621,27.9826,23700.0
2011-02-25 11:30:00,40.83,40.93,40.83,40.92,14300.0,27.9895,28.058,27.9895,28.0512,14300.0
2011-02-25 11:35:00,40.92,40.95,40.92,40.92,12000.0,28.0512,28.0717,28.0512,28.0512,12000.0
2011-02-25 11:40:00,40.92,40.92,40.84,40.86,21700.0,28.0512,28.0512,27.9963,28.01,21700.0
2011-02-25 11:45:00,40.87,40.93,40.86,40.88,31300.0,28.0169,28.058,28.01,28.0238,31300.0
2011-02-25 11:50:00,40.89,40.95,40.88,40.93,61300.0,28.0306,28.0717,28.0238,28.058,61300.0
2011-02-25 11:55:00,40.93,40.94,40.92,40.94,10100.0,28.058,28.0649,28.0512,28.0649,10100.0
2011-02-25 12:00:00,40.94,40.98,40.93,40.97,22700.0,28.0649,28.0923,28.058,28.0855,22700.0
2011-02-25 12:05:00,40.97,40.98,40.97,40.98,8100.0,28.0855,28.0923,28.0855,28.0923,8100.0
2011-02-25 12:10:00,40.98,41.0,40.97,41.0,10400.0,28.0923,28.106,28.0855,28.106,10400.0
2011-02-25 12:15:00,41.01,41.02,40.93,40.95,15200.0,28.1129,28.1197,28.058,28.0717,15200.0
2011-02-25 12:20:00,40.94,40.96,40.93,40.96,8900.0,28.0649,28.0786,28.058,28.0786,8900.0
2011-02-25 12:25:00,40.96,41.0,40.96,40.98,9000.0,28.0786,28.106,28.0786,28.0923,9000.0
2011-02-25 12:30:00,40.98,41.01,40.96,41.01,6500.0,28.0923,28.1129,28.0786,28.1129,6500.0
2011-02-25 12:35:00,41.0,41.01,40.97,40.98,5700.0,28.106,28.1129,28.0855,28.0923,5700.0
2011-02-25 12:40:00,40.97,40.98,40.94,40.95,11000.0,28.0855,28.0923,28.0649,28.0717,11000.0
2011-02-25 12:45:00,40.94,40.98,40.92,40.96,19700.0,28.0649,28.0923,28.0512,28.0786,19700.0
2011-02-25 12:50:00,40.96,40.96,40.93,40.94,11200.0,28.0786,28.0786,28.058,28.0649,11200.0
2011-02-25 12:55:00,40.94,40.94,40.92,40.93,11800.0,28.0649,28.0649,28.0512,28.058,11800.0
2011-02-25 13:00:00,40.93,40.94,40.93,40.94,4800.0,28.058,28.0649,28.058,28.0649,4800.0
2011-02-25 13:05:00,40.94,41.0,40.91,41.0,22700.0,28.0649,28.106,28.0443,28.106,22700.0
2011-02-25 13:10:00,41.0,41.07,40.99,41.07,14200.0,28.106,28.154,28.0992,28.154,14200.0
2011-02-25 13:15:00,41.07,41.07,41.04,41.05,21500.0,28.154,28.154,28.1334,28.1403,21500.0
2011-02-25 13:20:00,41.04,41.07,41.0,41.06,16800.0,28.1334,28.154,28.106,28.1471,16800.0
2011-02-25 13:25:00,41.06,41.07,41.05,41.07,6600.0,28.1471,28.154,28.1403,28.154,6600.0
2011-02-25 13:30:00,41.07,41.14,41.07,41.13,48900.0,28.154,28.202,28.154,28.1951,48900.0
2011-02-25 13:35:00,41.12,41.14,41.1,41.14,14600.0,28.1883,28.202,28.1746,28.202,14600.0
2011-02-25 13:40:00,41.13,41.16,41.13,41.16,12200.0,28.1951,28.2157,28.1951,28.2157,12200.0
2011-02-25 13:45:00,41.16,41.17,41.15,41.17,9200.0,28.2157,28.2226,28.2088,28.2226,9200.0
2011-02-25 13:50:00,41.16,41.19,41.15,41.16,15400.0,28.2157,28.2363,28.2088,28.2157,15400.0
2011-02-25 13:55:00,41.15,41.16,41.09,41.11,36400.0,28.2088,28.2157,28.1677,28.1814,36400.0
2011-02-25 14:00:00,41.11,41.14,41.1,41.14,10400.0,28.1814,28.202,28.1746,28.202,10400.0
2011-02-25 14:05:00,41.14,41.15,41.12,41.14,14500.0,28.202,28.2088,28.1883,28.202,14500.0
2011-02-25 14:10:00,41.15,41.15,41.14,41.15,6600.0,28.2088,28.2088,28.202,28.2088,6600.0
2011-02-25 14:15:00,41.15,41.15,41.12,41.12,27900.0,28.2088,28.2088,28.1883,28.1883,27900.0
2011-02-25 14:20:00,41.12,41.16,41.12,41.14,12900.0,28.1883,28.2157,28.1883,28.202,12900.0
2011-02-25 14:25:00,41.13,41.13,41.08,41.09,26200.0,28.1951,28.1951,28.1609,28.1677,26200.0
2011-02-25 14:30:00,41.09,41.1,41.07,41.1,17000.0,28.1677,28.1746,28.154,28.1746,17000.0
2011-02-25 14:35:00,41.09,41.09,41.07,41.08,11300.0,28.1677,28.1677,28.154,28.1609,11300.0
2011-02-25 14:40:00,41.08,41.16,41.08,41.16,29700.0,28.1609,28.2157,28.1609,28.2157,29700.0
2011-02-25 14:45:00,41.16,41.18,41.16,41.18,11900.0,28.2157,28.2294,28.2157,28.2294,11900.0
2011-02-25 14:50:00,41.18,41.2,41.14,41.16,24500.0,28.2294,28.2431,28.202,28.2157,24500.0
2011-02-25 14:55:00,41.15,41.15,41.13,41.13,29900.0,28.2088,28.2088,28.1951,28.1951,29900.0
2011-02-25 15:00:00,41.14,41.14,41.11,41.14,19100.0,28.202,28.202,28.1814,28.202,19100.0
2011-02-25 15:05:00,41.15,41.17,41.14,41.17,10100.0,28.2088,28.2226,28.202,28.2226,10100.0
2011-02-25 15:10:00,41.17,41.17,41.14,41.15,18000.0,28.2226,28.2226,28.202,28.2088,18000.0
2011-02-25 15:15:00,41.16,41.16,41.13,41.14,21900.0,28.2157,28.2157,28.1951,28.202,21900.0
2011-02-25 15:20:00,41.14,41.14,41.12,41.13,28800.0,28.202,28.202,28.1883,28.1951,28800.0
2011-02-25 15:25:00,41.14,41.17,41.1,41.14,47200.0,28.202,28.2226,28.1746,28.202,47200.0
2011-02-25 15:30:00,41.15,41.17,41.14,41.16,21800.0,28.2088,28.2226,28.202,28.2157,21800.0
2011-02-25 15:35:00,41.17,41.21,41.16,41.2,35400.0,28.2226,28.25,28.2157,28.2431,35400.0
2011-02-25 15:40:00,41.2,41.21,41.19,41.21,40100.0,28.2431,28.25,28.2363,28.25,40100.0
2011-02-25 15:45:00,41.21,41.26,41.21,41.24,63600.0,28.25,28.2843,28.25,28.2705,63600.0
2011-02-25 15:50:00,41.25,41.26,41.24,41.26,41300.0,28.2774,28.2843,28.2705,28.2843,41300.0
2011-02-25 15:55:00,41.26,41.3,41.23,41.26,102200.0,28.2843,28.3117,28.2637,28.2843,102200.0
2011-02-28 09:30:00,41.46,41.49,41.24,41.43,43600.0,28.4214,28.4419,28.2705,28.4008,43600.0
2011-02-28 09:35:00,41.41,41.51,41.4,41.5,13900.0,28.3871,28.4556,28.3802,28.4488,13900.0
2011-02-28 09:40:00,41.51,41.71,41.47,41.68,56900.0,28.4556,28.5927,28.4282,28.5722,56900.0
2011-02-28 09:45:00,41.69,41.71,41.62,41.66,33300.0,28.579,28.5927,28.531,28.5585,33300.0
2011-02-28 09:50:00,41.66,41.67,41.53,41.54,46900.0,28.5585,28.5653,28.4693,28.4762,46900.0
2011-02-28 09:55:00,41.54,41.55,41.51,41.51,28400.0,28.4762,28.483,28.4556,28.4556,28400.0
2011-02-28 10:00:00,41.49,41.69,41.48,41.65,24400.0,28.4419,28.579,28.4351,28.5516,24400.0
2011-02-28 10:05:00,41.64,41.65,41.54,41.57,21700.0,28.5447,28.5516,28.4762,28.4968,21700.0
2011-02-28 10:10:00,41.58,41.6,41.56,41.59,26500.0,28.5036,28.5173,28.4899,28.5105,26500.0
2011-02-28 10:15:00,41.6,41.65,41.58,41.64,20000.0,28.5173,28.5516,28.5036,28.5447,20000.0
2011-02-28 10:20:00,41.65,41.75,41.61,41.72,26000.0,28.5516,28.6202,28.5242,28.5996,26000.0
2011-02-28 10:25:00,41.71,41.72,41.6,41.61,28200.0,28.5927,28.5996,28.5173,28.5242,28200.0
2011-02-28 10:30:00,41.61,41.71,41.6,41.66,43000.0,28.5242,28.5927,28.5173,28.5585,43000.0
2011-02-28 10:35:00,41.66,41.66,41.59,41.61,24900.0,28.5585,28.5585,28.5105,28.5242,24900.0
2011-02-28 10:40:00,41.61,41.62,41.57,41.6,18500.0,28.5242,28.531,28.4968,28.5173,18500.0
2011-02-28 10:45:00,41.59,41.67,41.57,41.64,19500.0,28.5105,28.5653,28.4968,28.5447,19500.0
2011-02-28 10:50:00,41.65,41.65,41.56,41.58,28000.0,28.5516,28.5516,28.4899,28.5036,28000.0
2011-02-28 10:55:00,41.58,41.6,41.57,41.59,10900.0,28.5036,28.5173,28.4968,28.5105,10900.0
2011-02-28 11:00:00,41.59,41.65,41.59,41.64,13800.0,28.5105,28.5516,28.5105,28.5447,13800.0
2011-02-28 11:05:00,41.64,41.67,41.6,41.66,14700.0,28.5447,28.5653,28.5173,28.5585,14700.0
2011-02-28 11:10:00,41.66,41.66,41.6,41.61,12300.0,28.5585,28.5585,28.5173,28.5242,12300.0
2011-02-28 11:15:00,41.61,41.65,41.61,41.61,11400.0,28.5242,28.5516,28.5242,28.5242,11400.0
2011-02-28 11:20:00,41.62,41.62,41.57,41.59,26900.0,28.531,28.531,28.4968,28.5105,26900.0
2011-02-28 11:25:00,41.6,41.61,41.56,41.57,11800.0,28.5173,28.5242,28.4899,28.4968,11800.0
2011-02-28 11:30:00,41.57,41.59,41.57,41.59,14600.0,28.4968,28.5105,28.4968,28.5105,14600.0
2011-02-28 11:35:00,41.58,41.59,41.55,41.57,13700.0,28.5036,28.5105,28.483,28.4968,13700.0
2011-02-28 11:40:00,41.57,41.6,41.57,41.59,16500.0,28.4968,28.5173,28.4968,28.5105,16500.0
2011-02-28 11:45:00,41.59,41.6,41.57,41.59,10200.0,28.5105,28.5173,28.4968,28.5105,10200.0
2011-02-28 11:50:00,41.59,41.64,41.56,41.56,23000.0,28.5105,28.5447,28.4899,28.4899,23000.0
2011-02-28 11:55:00,41.57,41.57,41.51,41.51,9400.0,28.4968,28.4968,28.4556,28.4556,9400.0
2011-02-28 12:00:00,41.52,41.52,41.49,41.49,8000.0,28.4625,28.4625,28.4419,28.4419,8000.0
2011-02-28 12:05:00,41.49,41.59,41.47,41.58,23200.0,28.4419,28.5105,28.4282,28.5036,23200.0
2011-02-28 12:10:00,41.59,41.59,41.56,41.57,14200.0,28.5105,28.5105,28.4899,28.4968,14200.0
2011-02-28 12:15:00,41.58,41.59,41.57,41.57,12600.0,28.5036,28.5105,28.4968,28.4968,12600.0
2011-02-28 12:20:00,41.57,41.58,41.57,41.57,6100.0,28.4968,28.5036,28.4968,28.4968,6100.0
2011-02-28 12:25:00,41.57,41.61,41.56,41.6,19000.0,28.4968,28.5242,28.4899,28.5173,19000.0
2011-02-28 12:30:00,41.6,41.6,41.58,41.58,5600.0,28.5173,28.5173,28.5036,28.5036,5600.0
2011-02-28 12:35:00,41.59,41.65,41.59,41.65,17800.0,28.5105,28.5516,28.5105,28.5516,17800.0
2011-02-28 12:40:00,41.64,41.65,41.63,41.63,14900.0,28.5447,28.5516,28.5379,28.5379,14900.0
2011-02-28 12:45:00,41.63,41.64,41.55,41.55,15300.0,28.5379,28.5447,28.483,28.483,15300.0
2011-02-28 12:50:00,41.55,41.55,41.49,41.49,8800.0,28.483,28.483,28.4419,28.4419,8800.0
2011-02-28 12:55:00,41.5,41.5,41.43,41.45,18400.0,28.4488,28.4488,28.4008,28.4145,18400.0
2011-02-28 13:00:00,41.46,41.49,41.43,41.49,22500.0,28.4214,28.4419,28.4008,28.4419,22500.0
2011-02-28 13:05:00,41.5,41.51,41.47,41.5,14300.0,28.4488,28.4556,28.4282,28.4488,14300.0
2011-02-28 13:10:00,41.51,41.52,41.49,41.49,8700.0,28.4556,28.4625,28.4419,28.4419,8700.0
2011-02-28 13:15:00,41.5,41.51,41.45,41.47,11900.0,28.4488,28.4556,28.4145,28.4282,11900.0
2011-02-28 13:20:00,41.48,41.49,41.44,41.45,21800.0,28.4351,28.4419,28.4076,28.4145,21800.0
2011-02-28 13:25:00,41.45,41.46,41.42,41.43,13800.0,28.4145,28.4214,28.3939,28.4008,13800.0
2011-02-28 13:30:00,41.43,41.48,41.43,41.48,12500.0,28.4008,28.4351,28.4008,28.4351,12500.0
2011-02-28 13:35:00,41.48,41.48,41.44,41.44,9100.0,28.4351,28.4351,28.4076,28.4076,9100.0
2011-02-28 13:40:00,41.45,41.45,41.44,41.44,12300.0,28.4145,28.4145,28.4076,28.4076,12300.0
2011-02-28 13:45:00,41.45,41.5,41.42,41.44,26100.0,28.4145,28.4488,28.3939,28.4076,26100.0
2011-02-28 13:50:00,41.44,41.44,41.4,41.43,13800.0,28.4076,28.4076,28.3802,28.4008,13800.0
2011-02-28 13:55:00,41.43,41.43,41.36,41.36,8700.0,28.4008,28.4008,28.3528,28.3528,8700.0
2011-02-28 14:00:00,41.36,41.36,41.34,41.35,13900.0,28.3528,28.3528,28.3391,28.3459,13900.0
2011-02-28 14:05:00,41.35,41.41,41.35,41.39,22800.0,28.3459,28.3871,28.3459,28.3734,22800.0
2011-02-28 14:10:00,41.39,41.46,41.37,41.46,15000.0,28.3734,28.4214,28.3597,28.4214,15000.0
2011-02-28 14:15:00,41.46,41.48,41.45,41.47,14800.0,28.4214,28.4351,28.4145,28.4282,14800.0
2011-02-28 14:20:00,41.47,41.51,41.46,41.51,13400.0,28.4282,28.4556,28.4214,28.4556,13400.0
2011-02-28 14:25:00,41.51,41.54,41.5,41.5,19900.0,28.4556,28.4762,28.4488,28.4488,19900.0
2011-02-28 14:30:00,41.5,41.51,41.47,41.48,12200.0,28.4488,28.4556,28.4282,28.4351,12200.0
2011-02-28 14:35:00,41.47,41.51,41.46,41.46,21300.0,28.4282,28.4556,28.4214,28.4214,21300.0
2011-02-28 14:40:00,41.45,41.47,41.44,41.44,10800.0,28.4145,28.4282,28.4076,28.4076,10800.0
2011-02-28 14:45:00,41.45,41.45,41.4,41.4,11000.0,28.4145,28.4145,28.3802,28.3802,11000.0
2011-02-28 14:50:00,41.39,41.41,41.37,41.37,18900.0,28.3734,28.3871,28.3597,28.3597,18900.0
2011-02-28 14:55:00,41.37,41.51,41.37,41.51,24400.0,28.3597,28.4556,28.3597,28.4556,24400.0
2011-02-28 15:00:00,41.51,41.51,41.45,41.45,17900.0,28.4556,28.4556,28.4145,28.4145,17900.0
2011-02-28 15:05:00,41.45,41.49,41.41,41.41,35500.0,28.4145,28.4419,28.3871,28.3871,35500.0
2011-02-28 15:10:00,41.41,41.45,41.39,41.42,28300.0,28.3871,28.4145,28.3734,28.3939,28300.0
2011-02-28 15:15:00,41.43,41.44,41.4,41.44,16500.0,28.4008,28.4076,28.3802,28.4076,16500.0
2011-02-28 15:20:00,41.45,41.45,41.4,41.42,21600.0,28.4145,28.4145,28.3802,28.3939,21600.0
2011-02-28 15:25:00,41.43,41.45,41.42,41.43,19800.0,28.4008,28.4145,28.3939,28.4008,19800.0
2011-02-28 15:30:00,41.42,41.51,41.42,41.51,30400.0,28.3939,28.4556,28.3939,28.4556,30400.0
2011-02-28 15:35:00,41.52,41.52,41.49,41.52,24100.0,28.4625,28.4625,28.4419,28.4625,24100.0
2011-02-28 15:40:00,41.52,41.56,41.48,41.51,43300.0,28.4625,28.4899,28.4351,28.4556,43300.0
2011-02-28 15:45:00,41.51,41.51,41.45,41.5,61700.0,28.4556,28.4556,28.4145,28.4488,61700.0
2011-02-28 15:50:00,41.5,41.59,41.5,41.58,51600.0,28.4488,28.5105,28.4488,28.5036,51600.0
2011-02-28 15:55:00,41.58,41.65,41.54,41.64,194800.0,28.5036,28.5516,28.4762,28.5447,194800.0
2011-03-01 09:30:00,41.69,41.89,41.65,41.88,31000.0,28.579,28.7161,28.5516,28.7093,31000.0
2011-03-01 09:35:00,41.87,41.92,41.79,41.9,29700.0,28.7024,28.7367,28.6476,28.723,29700.0
2011-03-01 09:40:00,41.87,41.9,41.75,41.88,19700.0,28.7024,28.723,28.6202,28.7093,19700.0
2011-03-01 09:45:00,41.9,41.94,41.87,41.94,14900.0,28.723,28.7504,28.7024,28.7504,14900.0
2011-03-01 09:50:00,41.95,41.98,41.93,41.93,16900.0,28.7573,28.7778,28.7435,28.7435,16900.0
2011-03-01 09:55:00,41.91,41.95,41.86,41.9,23100.0,28.7298,28.7573,28.6956,28.723,23100.0
2011-03-01 10:00:00,41.89,41.93,41.8,41.88,23300.0,28.7161,28.7435,28.6544,28.7093,23300.0
2011-03-01 10:05:00,41.86,41.86,41.75,41.78,35100.0,28.6956,28.6956,28.6202,28.6407,35100.0
2011-03-01 10:10:00,41.77,41.82,41.75,41.81,56500.0,28.6339,28.6681,28.6202,28.6613,56500.0
2011-03-01 10:15:00,41.81,41.85,41.72,41.73,37500.0,28.6613,28.6887,28.5996,28.6064,37500.0
2011-03-01 10:20:00,41.72,41.85,41.7,41.83,19100.0,28.5996,28.6887,28.5859,28.675,19100.0
2011-03-01 10:25:00,41.84,41.84,41.73,41.74,23700.0,28.6818,28.6818,28.6064,28.6133,23700.0
2011-03-01 10:30:00,41.73,41.76,41.66,41.73,54000.0,28.6064,28.627,28.5585,28.6064,54000.0
2011-03-01 10:35:00,41.73,41.74,41.68,41.74,16600.0,28.6064,28.6133,28.5722,28.6133,16600.0
2011-03-01 10:40:00,41.75,41.78,41.73,41.74,25100.0,28.6202,28.6407,28.6064,28.6133,25100.0
2011-03-01 10:45:00,41.75,41.79,41.75,41.79,15200.0,28.6202,28.6476,28.6202,28.6476,15200.0
2011-03-01 10:50:00,41.8,41.84,41.8,41.82,22200.0,28.6544,28.6818,28.6544,28.6681,22200.0
2011-03-01 10:55:00,41.81,41.87,41.79,41.86,17000.0,28.6613,28.7024,28.6476,28.6956,17000.0
2011-03-01 11:00:00,41.86,41.91,41.85,41.88,12900.0,28.6956,28.7298,28.6887,28.7093,12900.0
2011-03-01 11:05:00,41.87,41.87,41.85,41.87,13200.0,28.7024,28.7024,28.6887,28.7024,13200.0
2011-03-01 11:10:00,41.88,41.91,41.81,41.85,15000.0,28.7093,28.7298,28.6613,28.6887,15000.0
2011-03-01 11:15:00,41.85,41.86,41.82,41.84,10400.0,28.6887,28.6956,28.6681,28.6818,10400.0
2011-03-01 11:20:00,41.84,41.9,41.84,41.87,11800.0,28.6818,28.723,28.6818,28.7024,11800.0
2011-03-01 11:25:00,41.86,41.88,41.8,41.82,38600.0,28.6956,28.7093,28.6544,28.6681,38600.0
2011-03-01 11:30:00,41.82,41.85,41.79,41.85,56000.0,28.6681,28.6887,28.6476,28.6887,56000.0
2011-03-01 11:35:00,41.84,41.84,41.75,41.79,30900.0,28.6818,28.6818,28.6202,28.6476,30900.0
2011-03-01 11:40:00,41.78,41.83,41.77,41.81,18300.0,28.6407,28.675,28.6339,28.6613,18300.0
2011-03-01 11:45:00,41.8,41.82,41.75,41.78,34000.0,28.6544,28.6681,28.6202,28.6407,34000.0
2011-03-01 11:50:00,41.79,41.81,41.75,41.76,40200.0,28.6476,28.6613,28.6202,28.627,40200.0
2011-03-01 11:55:00,41.76,41.8,41.75,41.78,34500.0,28.627,28.6544,28.6202,28.6407,34500.0
2011-03-01 12:00:00,41.77,41.77,41.73,41.75,41900.0,28.6339,28.6339,28.6064,28.6202,41900.0
2011-03-01 12:05:00,41.75,41.75,41.73,41.75,22700.0,28.6202,28.6202,28.6064,28.6202,22700.0
2011-03-01 12:10:00,41.74,41.79,41.74,41.77,19200.0,28.6133,28.6476,28.6133,28.6339,19200.0
2011-03-01 12:15:00,41.77,41.8,41.74,41.77,20500.0,28.6339,28.6544,28.6133,28.6339,20500.0
2011-03-01 12:20:00,41.78,41.8,41.75,41.76,17900.0,28.6407,28.6544,28.6202,28.627,17900.0
2011-03-01 12:25:00,41.75,41.76,41.7,41.73,34800.0,28.6202,28.627,28.5859,28.6064,34800.0
2011-03-01 12:30:00,41.73,41.78,41.71,41.75,36300.0,28.6064,28.6407,28.5927,28.6202,36300.0
2011-03-01 12:35:00,41.75,41.75,41.69,41.69,12700.0,28.6202,28.6202,28.579,28.579,12700.0
2011-03-01 12:40:00,41.69,41.74,41.69,41.73,14400.0,28.579,28.6133,28.579,28.6064,14400.0
2011-03-01 12:45:00,41.73,41.73,41.69,41.71,13000.0,28.6064,28.6064,28.579,28.5927,13000.0
2011-03-01 12:50:00,41.7,41.71,41.66,41.68,6200.0,28.5859,28.5927,28.5585,28.5722,6200.0
2011-03-01 12:55:00,41.68,41.71,41.65,41.66,14500.0,28.5722,28.5927,28.5516,28.5585,14500.0
2011-03-01 13:00:00,41.66,41.67,41.62,41.63,36600.0,28.5585,28.5653,28.531,28.5379,36600.0
2011-03-01 13:05:00,41.63,41.64,41.61,41.64,17000.0,28.5379,28.5447,28.5242,28.5447,17000.0
2011-03-01 13:10:00,41.65,41.72,41.64,41.65,14400.0,28.5516,28.5996,28.5447,28.5516,14400.0
2011-03-01 13:15:00,41.64,41.68,41.61,41.66,19300.0,28.5447,28.5722,28.5242,28.5585,19300.0
2011-03-01 13:20:00,41.65,41.69,41.6,41.67,23900.0,28.5516,28.579,28.5173,28.5653,23900.0
2011-03-01 13:25:00,41.67,41.67,41.56,41.57,23000.0,28.5653,28.5653,28.4899,28.4968,23000.0
2011-03-01 13:30:00,41.56,41.61,41.55,41.61,17000.0,28.4899,28.5242,28.483,28.5242,17000.0
2011-03-01 13:35:00,41.6,41.63,41.59,41.61,17400.0,28.5173,28.5379,28.5105,28.5242,17400.0
2011-03-01 13:40:00,41.62,41.63,41.57,41.57,28900.0,28.531,28.5379,28.4968,28.4968,28900.0
2011-03-01 13:45:00,41.57,41.63,41.56,41.59,22200.0,28.4968,28.5379,28.4899,28.5105,22200.0
2011-03-01 13:50:00,41.58,41.63,41.56,41.6,29200.0,28.5036,28.5379,28.4899,28.5173,29200.0
2011-03-01 13:55:00,41.59,41.64,41.59,41.64,12500.0,28.5105,28.5447,28.5105,28.5447,12500.0
2011-03-01 14:00:00,41.63,41.64,41.58,41.61,46500.0,28.5379,28.5447,28.5036,28.5242,46500.0
2011-03-01 14:05:00,41.6,41.6,41.53,41.57,36900.0,28.5173,28.5173,28.4693,28.4968,36900.0
2011-03-01 14:10:00,41.57,41.6,41.52,41.57,41400.0,28.4968,28.5173,28.4625,28.4968,41400.0
2011-03-01 14:15:00,41.57,41.64,41.52,41.62,48100.0,28.4968,28.5447,28.4625,28.531,48100.0
2011-03-01 14:20:00,41.61,41.62,41.54,41.55,20000.0,28.5242,28.531,28.4762,28.483,20000.0
2011-03-01 14:25:00,41.55,41.57,41.48,41.48,15500.0,28.483,28.4968,28.4351,28.4351,15500.0
2011-03-01 14:30:00,41.48,41.49,41.44,41.45,20800.0,28.4351,28.4419,28.4076,28.4145,20800.0
2011-03-01 14:35:00,41.45,41.48,41.43,41.44,25800.0,28.4145,28.4351,28.4008,28.4076,25800.0
2011-03-01 14:40:00,41.44,41.47,41.43,41.44,27000.0,28.4076,28.4282,28.4008,28.4076,27000.0
2011-03-01 14:45:00,41.44,41.48,41.43,41.48,29100.0,28.4076,28.4351,28.4008,28.4351,29100.0
2011-03-01 14:50:00,41.48,41.53,41.47,41.5,35200.0,28.4351,28.4693,28.4282,28.4488,35200.0
2011-03-01 14:55:00,41.49,41.5,41.44,41.44,62400.0,28.4419,28.4488,28.4076,28.4076,62400.0
2011-03-01 15:00:00,41.45,41.52,41.44,41.45,48200.0,28.4145,28.4625,28.4076,28.4145,48200.0
2011-03-01 15:05:00,41.45,41.46,41.4,41.4,38400.0,28.4145,28.4214,28.3802,28.3802,38400.0
2011-03-01 15:10:00,41.39,41.46,41.38,41.4,38100.0,28.3734,28.4214,28.3665,28.3802,38100.0
2011-03-01 15:15:00,41.4,41.52,41.39,41.5,48500.0,28.3802,28.4625,28.3734,28.4488,48500.0
2011-03-01 15:20:00,41.51,41.53,41.48,41.5,34000.0,28.4556,28.4693,28.4351,28.4488,34000.0
2011-03-01 15:25:00,41.49,41.52,41.46,41.51,44100.0,28.4419,28.4625,28.4214,28.4556,44100.0
2011-03-01 15:30:00,41.5,41.52,41.46,41.52,40300.0,28.4488,28.4625,28.4214,28.4625,40300.0
2011-03-01 15:35:00,41.53,41.54,41.47,41.5,33800.0,28.4693,28.4762,28.4282,28.4488,33800.0
2011-03-01 15:40:00,41.5,41.51,41.49,41.5,44000.0,28.4488,28.4556,28.4419,28.4488,44000.0
2011-03-01 15:45:00,41.49,41.5,41.39,41.42,140200.0,28.4419,28.4488,28.3734,28.3939,140200.0
2011-03-01 15:50:00,41.42,41.44,41.38,41.41,44900.0,28.3939,28.4076,28.3665,28.3871,44900.0
2011-03-01 15:55:00,41.41,41.45,41.37,41.38,118200.0,28.3871,28.4145,28.3597,28.3665,118200.0
2011-03-02 09:30:00,41.31,41.31,41.15,41.24,42800.0,28.3185,28.3185,28.2088,28.2705,42800.0
2011-03-02 09:35:00,41.16,41.3,41.16,41.25,17100.0,28.2157,28.3117,28.2157,28.2774,17100.0
2011-03-02 09:40:00,41.27,41.38,41.23,41.29,16500.0,28.2911,28.3665,28.2637,28.3048,16500.0
2011-03-02 09:45:00,41.28,41.37,41.23,41.24,19300.0,28.298,28.3597,28.2637,28.2705,19300.0
2011-03-02 09:50:00,41.24,41.31,41.19,41.29,23900.0,28.2705,28.3185,28.2363,28.3048,23900.0
2011-03-02 09:55:00,41.28,41.28,41.11,41.13,20800.0,28.298,28.298,28.1814,28.1951,20800.0
2011-03-02 10:00:00,41.12,41.24,41.1,41.22,51100.0,28.1883,28.2705,28.1746,28.2568,51100.0
2011-03-02 10:05:00,41.24,41.24,41.14,41.15,29100.0,28.2705,28.2705,28.202,28.2088,29100.0
2011-03-02 10:10:00,41.16,41.2,41.14,41.17,18000.0,28.2157,28.2431,28.202,28.2226,18000.0
2011-03-02 10:15:00,41.16,41.22,41.15,41.2,28200.0,28.2157,28.2568,28.2088,28.2431,28200.0
2011-03-02 10:20:00,41.2,41.29,41.2,41.23,20700.0,28.2431,28.3048,28.2431,28.2637,20700.0
2011-03-02 10:25:00,41.22,41.26,41.17,41.17,23500.0,28.2568,28.2843,28.2226,28.2226,23500.0
2011-03-02 10:30:00,41.17,41.29,41.15,41.28,27100.0,28.2226,28.3048,28.2088,28.298,27100.0
2011-03-02 10:35:00,41.28,41.31,41.26,41.3,38200.0,28.298,28.3185,28.2843,28.3117,38200.0
2011-03-02 10:40:00,41.31,41.33,41.25,41.26,25500.0,28.3185,28.3322,28.2774,28.2843,25500.0
2011-03-02 10:45:00,41.26,41.35,41.26,41.33,27000.0,28.2843,28.3459,28.2843,28.3322,27000.0
2011-03-02 10:50:00,41.34,41.39,41.32,41.39,19900.0,28.3391,28.3734,28.3254,28.3734,19900.0
2011-03-02 10:55:00,41.39,41.44,41.35,41.35,66800.0,28.3734,28.4076,28.3459,28.3459,66800.0
2011-03-02 11:00:00,41.34,41.45,41.33,41.45,18700.0,28.3391,28.4145,28.3322,28.4145,18700.0
2011-03-02 11:05:00,41.44,41.44,41.36,41.4,16400.0,28.4076,28.4076,28.3528,28.3802,16400.0
2011-03-02 11:10:00,41.39,41.41,41.34,41.41,10600.0,28.3734,28.3871,28.3391,28.3871,10600.0
2011-03-02 11:15:00,41.42,41.45,41.39,41.39,38300.0,28.3939,28.4145,28.3734,28.3734,38300.0
2011-03-02 11:20:00,41.38,41.41,41.35,41.36,42900.0,28.3665,28.3871,28.3459,28.3528,42900.0
2011-03-02 11:25:00,41.35,41.37,41.29,41.32,26500.0,28.3459,28.3597,28.3048,28.3254,26500.0
2011-03-02 11:30:00,41.3,41.35,41.28,41.33,32500.0,28.3117,28.3459,28.298,28.3322,32500.0
2011-03-02 11:35:00,41.33,41.38,41.3,41.33,23100.0,28.3322,28.3665,28.3117,28.3322,23100.0
2011-03-02 11:40:00,41.33,41.36,41.27,41.28,19400.0,28.3322,28.3528,28.2911,28.298,19400.0
2011-03-02 11:45:00,41.27,41.3,41.21,41.21,24800.0,28.2911,28.3117,28.25,28.25,24800.0
2011-03-02 11:50:00,41.22,41.3,41.22,41.29,10600.0,28.2568,28.3117,28.2568,28.3048,10600.0
2011-03-02 11:55:00,41.28,41.29,41.21,41.21,23400.0,28.298,28.3048,28.25,28.25,23400.0
2011-03-02 12:00:00,41.21,41.22,41.16,41.22,45100.0,28.25,28.2568,28.2157,28.2568,45100.0
2011-03-02 12:05:00,41.23,41.23,41.19,41.21,16900.0,28.2637,28.2637,28.2363,28.25,16900.0
2011-03-02 12:10:00,41.21,41.28,41.21,41.24,17500.0,28.25,28.298,28.25,28.2705,17500.0
2011-03-02 12:15:00,41.23,41.24,41.21,41.23,16700.0,28.2637,28.2705,28.25,28.2637,16700.0
2011-03-02 12:20:00,41.23,41.28,41.23,41.26,17000.0,28.2637,28.298,28.2637,28.2843,17000.0
2011-03-02 12:25:00,41.26,41.28,41.23,41.27,18400.0,28.2843,28.298,28.2637,28.2911,18400.0
2011-03-02 12:30:00,41.28,41.32,41.26,41.29,16200.0,28.298,28.3254,28.2843,28.3048,16200.0
2011-03-02 12:35:00,41.29,41.34,41.27,41.33,30300.0,28.3048,28.3391,28.2911,28.3322,30300.0
2011-03-02 12:40:00,41.31,41.32,41.27,41.28,7200.0,28.3185,28.3254,28.2911,28.298,7200.0
2011-03-02 12:45:00,41.28,41.33,41.23,41.32,60200.0,28.298,28.3322,28.2637,28.3254,60200.0
2011-03-02 12:50:00,41.32,41.37,41.32,41.34,19500.0,28.3254,28.3597,28.3254,28.3391,19500.0
2011-03-02 12:55:00,41.33,41.35,41.31,41.34,17000.0,28.3322,28.3459,28.3185,28.3391,17000.0
2011-03-02 13:00:00,41.34,41.34,41.3,41.33,20600.0,28.3391,28.3391,28.3117,28.3322,20600.0
2011-03-02 13:05:00,41.34,41.37,41.29,41.31,17200.0,28.3391,28.3597,28.3048,28.3185,17200.0
2011-03-02 13:10:00,41.3,41.3,41.25,41.3,17400.0,28.3117,28.3117,28.2774,28.3117,17400.0
2011-03-02 13:15:00,41.29,41.35,41.27,41.3,91100.0,28.3048,28.3459,28.2911,28.3117,91100.0
2011-03-02 13:20:00,41.29,41.32,41.27,41.31,22200.0,28.3048,28.3254,28.2911,28.3185,22200.0
2011-03-02 13:25:00,41.3,41.31,41.27,41.29,13400.0,28.3117,28.3185,28.2911,28.3048,13400.0
2011-03-02 13:30:00,41.29,41.3,41.25,41.26,20800.0,28.3048,28.3117,28.2774,28.2843,20800.0
2011-03-02 13:35:00,41.26,41.26,41.2,41.24,17100.0,28.2843,28.2843,28.2431,28.2705,17100.0
2011-03-02 13:40:00,41.24,41.26,41.22,41.23,15200.0,28.2705,28.2843,28.2568,28.2637,15200.0
2011-03-02 13:45:00,41.24,41.24,41.18,41.2,27200.0,28.2705,28.2705,28.2294,28.2431,27200.0
2011-03-02 13:50:00,41.19,41.25,41.18,41.22,21500.0,28.2363,28.2774,28.2294,28.2568,21500.0
2011-03-02 13:55:00,41.22,41.22,41.17,41.22,16200.0,28.2568,28.2568,28.2226,28.2568,16200.0
2011-03-02 14:00:00,41.22,41.23,41.15,41.16,14100.0,28.2568,28.2637,28.2088,28.2157,14100.0
2011-03-02 14:05:00,41.16,41.23,41.16,41.2,6500.0,28.2157,28.2637,28.2157,28.2431,6500.0
2011-03-02 14:10:00,41.19,41.28,41.19,41.22,13600.0,28.2363,28.298,28.2363,28.2568,13600.0
2011-03-02 14:15:00,41.22,41.27,41.16,41.18,23000.0,28.2568,28.2911,28.2157,28.2294,23000.0
2011-03-02 14:20:00,41.18,41.24,41.17,41.22,16600.0,28.2294,28.2705,28.2226,28.2568,16600.0
2011-03-02 14:25:00,41.22,41.22,41.1,41.13,49000.0,28.2568,28.2568,28.1746,28.1951,49000.0
2011-03-02 14:30:00,41.13,41.15,41.11,41.14,9200.0,28.1951,28.2088,28.1814,28.202,9200.0
2011-03-02 14:35:00,41.14,41.23,41.14,41.18,8700.0,28.202,28.2637,28.202,28.2294,8700.0
2011-03-02 14:40:00,41.19,41.25,41.19,41.24,9200.0,28.2363,28.2774,28.2363,28.2705,9200.0
2011-03-02 14:45:00,41.24,41.28,41.2,41.21,11900.0,28.2705,28.298,28.2431,28.25,11900.0
2011-03-02 14:50:00,41.2,41.24,41.18,41.21,9900.0,28.2431,28.2705,28.2294,28.25,9900.0
2011-03-02 14:55:00,41.21,41.23,41.2,41.22,13700.0,28.25,28.2637,28.2431,28.2568,13700.0
2011-03-02 15:00:00,41.21,41.26,41.21,41.26,11200.0,28.25,28.2843,28.25,28.2843,11200.0
2011-03-02 15:05:00,41.26,41.27,41.21,41.27,22000.0,28.2843,28.2911,28.25,28.2911,22000.0
2011-03-02 15:10:00,41.27,41.28,41.22,41.24,18700.0,28.2911,28.298,28.2568,28.2705,18700.0
2011-03-02 15:15:00,41.24,41.28,41.23,41.24,32600.0,28.2705,28.298,28.2637,28.2705,32600.0
2011-03-02 15:20:00,41.24,41.27,41.19,41.19,11700.0,28.2705,28.2911,28.2363,28.2363,11700.0
2011-03-02 15:25:00,41.19,41.21,41.16,41.18,27500.0,28.2363,28.25,28.2157,28.2294,27500.0
2011-03-02 15:30:00,41.18,41.19,41.15,41.16,21800.0,28.2294,28.2363,28.2088,28.2157,21800.0
2011-03-02 15:35:00,41.16,41.17,41.11,41.13,14300.0,28.2157,28.2226,28.1814,28.1951,14300.0
2011-03-02 15:40:00,41.13,41.16,41.11,41.12,28300.0,28.1951,28.2157,28.1814,28.1883,28300.0
2011-03-02 15:45:00,41.13,41.15,41.1,41.12,36800.0,28.1951,28.2088,28.1746,28.1883,36800.0
2011-03-02 15:50:00,41.12,41.13,41.06,41.07,38600.0,28.1883,28.1951,28.1471,28.154,38600.0
2011-03-02 15:55:00,41.06,41.13,41.05,41.12,93500.0,28.1471,28.1951,28.1403,28.1883,93500.0
2011-03-03 09:30:00,41.58,41.83,41.48,41.74,63000.0,28.5036,28.675,28.4351,28.6133,63000.0
2011-03-03 09:35:00,41.76,41.82,41.59,41.61,25100.0,28.627,28.6681,28.5105,28.5242,25100.0
2011-03-03 09:40:00,41.6,41.73,41.59,41.73,29200.0,28.5173,28.6064,28.5105,28.6064,29200.0
2011-03-03 09:45:00,41.73,41.8,41.65,41.8,23000.0,28.6064,28.6544,28.5516,28.6544,23000.0
2011-03-03 09:50:00,41.8,41.96,41.79,41.94,71500.0,28.6544,28.7641,28.6476,28.7504,71500.0
2011-03-03 09:55:00,41.95,42.0,41.94,41.99,36200.0,28.7573,28.7915,28.7504,28.7847,36200.0
2011-03-03 10:00:00,41.98,42.05,41.94,41.97,139000.0,28.7778,28.8258,28.7504,28.771,139000.0
2011-03-03 10:05:00,41.97,42.03,41.93,42.01,109500.0,28.771,28.8121,28.7435,28.7984,109500.0
2011-03-03 10:10:00,42.03,42.09,41.99,42.06,76300.0,28.8121,28.8532,28.7847,28.8327,76300.0
2011-03-03 10:15:00,42.08,42.09,42.0,42.01,37600.0,28.8464,28.8532,28.7915,28.7984,37600.0
2011-03-03 10:20:00,42.02,42.06,41.98,42.06,52900.0,28.8052,28.8327,28.7778,28.8327,52900.0
2011-03-03 10:25:00,42.07,42.09,41.98,42.07,31300.0,28.8395,28.8532,28.7778,28.8395,31300.0
2011-03-03 10:30:00,42.07,42.07,41.99,42.01,33700.0,28.8395,28.8395,28.7847,28.7984,33700.0
2011-03-03 10:35:00,42.02,42.04,41.99,42.04,23500.0,28.8052,28.819,28.7847,28.819,23500.0
2011-03-03 10:40:00,42.05,42.14,42.05,42.13,60500.0,28.8258,28.8875,28.8258,28.8806,60500.0
2011-03-03 10:45:00,42.15,42.22,42.13,42.2,52700.0,28.8944,28.9423,28.8806,28.9286,52700.0
2011-03-03 10:50:00,42.19,42.22,42.02,42.03,29700.0,28.9218,28.9423,28.8052,28.8121,29700.0
2011-03-03 10:55:00,42.03,42.03,41.95,41.97,80300.0,28.8121,28.8121,28.7573,28.771,80300.0
2011-03-03 11:00:00,41.97,42.07,41.96,42.07,25100.0,28.771,28.8395,28.7641,28.8395,25100.0
2011-03-03 11:05:00,42.07,42.1,42.04,42.09,18800.0,28.8395,28.8601,28.819,28.8532,18800.0
2011-03-03 11:10:00,42.08,42.19,42.07,42.19,22600.0,28.8464,28.9218,28.8395,28.9218,22600.0
2011-03-03 11:15:00,42.2,42.29,42.18,42.29,36500.0,28.9286,28.9903,28.9149,28.9903,36500.0
2011-03-03 11:20:00,42.26,42.27,42.21,42.24,15800.0,28.9698,28.9766,28.9355,28.9561,15800.0
2011-03-03 11:25:00,42.25,42.3,42.24,42.28,20900.0,28.9629,28.9972,28.9561,28.9835,20900.0
2011-03-03 11:30:00,42.27,42.29,42.2,42.26,40200.0,28.9766,28.9903,28.9286,28.9698,40200.0
2011-03-03 11:35:00,42.25,42.3,42.25,42.27,25000.0,28.9629,28.9972,28.9629,28.9766,25000.0
2011-03-03 11:40:00,42.28,42.36,42.26,42.3,23500.0,28.9835,29.0383,28.9698,28.9972,23500.0
2011-03-03 11:45:00,42.28,42.32,42.28,42.29,14000.0,28.9835,29.0109,28.9835,28.9903,14000.0
2011-03-03 11:50:00,42.29,42.4,42.29,42.31,40300.0,28.9903,29.0657,28.9903,29.004,40300.0
2011-03-03 11:55:00,42.31,42.53,42.31,42.52,123800.0,29.004,29.1549,29.004,29.148,123800.0
2011-03-03 12:00:00,42.52,42.57,42.49,42.55,75000.0,29.148,29.1823,29.1274,29.1686,75000.0
2011-03-03 12:05:00,42.56,42.67,42.55,42.58,94900.0,29.1754,29.2508,29.1686,29.1891,94900.0
2011-03-03 12:10:00,42.59,42.68,42.58,42.67,40600.0,29.196,29.2577,29.1891,29.2508,40600.0
2011-03-03 12:15:00,42.68,42.69,42.62,42.62,65900.0,29.2577,29.2645,29.2165,29.2165,65900.0
2011-03-03 12:20:00,42.61,42.62,42.52,42.57,54300.0,29.2097,29.2165,29.148,29.1823,54300.0
2011-03-03 12:25:00,42.57,42.68,42.57,42.67,43100.0,29.1823,29.2577,29.1823,29.2508,43100.0
2011-03-03 12:30:00,42.67,42.71,42.63,42.65,34800.0,29.2508,29.2782,29.2234,29.2371,34800.0
2011-03-03 12:35:00,42.65,42.65,42.61,42.65,29600.0,29.2371,29.2371,29.2097,29.2371,29600.0
2011-03-03 12:40:00,42.65,42.65,42.57,42.58,29000.0,29.2371,29.2371,29.1823,29.1891,29000.0
2011-03-03 12:45:00,42.57,42.58,42.53,42.55,18300.0,29.1823,29.1891,29.1549,29.1686,18300.0
2011-03-03 12:50:00,42.55,42.61,42.55,42.61,27100.0,29.1686,29.2097,29.1686,29.2097,27100.0
2011-03-03 12:55:00,42.61,42.64,42.56,42.57,23600.0,29.2097,29.2303,29.1754,29.1823,23600.0
2011-03-03 13:00:00,42.55,42.55,42.48,42.49,17100.0,29.1686,29.1686,29.1206,29.1274,17100.0
2011-03-03 13:05:00,42.49,42.5,42.46,42.5,14800.0,29.1274,29.1343,29.1069,29.1343,14800.0
2011-03-03 13:10:00,42.5,42.5,42.46,42.47,22500.0,29.1343,29.1343,29.1069,29.1137,22500.0
2011-03-03 13:15:00,42.47,42.47,42.42,42.44,14600.0,29.1137,29.1137,29.0794,29.0932,14600.0
2011-03-03 13:20:00,42.44,42.46,42.43,42.46,10100.0,29.0932,29.1069,29.0863,29.1069,10100.0
2011-03-03 13:25:00,42.45,42.49,42.43,42.43,15200.0,29.1,29.1274,29.0863,29.0863,15200.0
2011-03-03 13:30:00,42.43,42.47,42.42,42.46,23600.0,29.0863,29.1137,29.0794,29.1069,23600.0
2011-03-03 13:35:00,42.46,42.49,42.44,42.45,15000.0,29.1069,29.1274,29.0932,29.1,15000.0
2011-03-03 13:40:00,42.44,42.51,42.44,42.47,24900.0,29.0932,29.1411,29.0932,29.1137,24900.0
2011-03-03 13:45:00,42.46,42.5,42.45,42.48,17000.0,29.1069,29.1343,29.1,29.1206,17000.0
2011-03-03 13:50:00,42.48,42.53,42.48,42.53,21100.0,29.1206,29.1549,29.1206,29.1549,21100.0
2011-03-03 13:55:00,42.53,42.55,42.51,42.52,15000.0,29.1549,29.1686,29.1411,29.148,15000.0
2011-03-03 14:00:00,42.52,42.59,42.51,42.59,30300.0,29.148,29.196,29.1411,29.196,30300.0
2011-03-03 14:05:00,42.58,42.59,42.57,42.59,20400.0,29.1891,29.196,29.1823,29.196,20400.0
2011-03-03 14:10:00,42.59,42.67,42.59,42.62,40000.0,29.196,29.2508,29.196,29.2165,40000.0
2011-03-03 14:15:00,42.63,42.64,42.59,42.59,25900.0,29.2234,29.2303,29.196,29.196,25900.0
2011-03-03 14:20:00,42.59,42.62,42.57,42.6,35200.0,29.196,29.2165,29.1823,29.2028,35200.0
2011-03-03 14:25:00,42.6,42.69,42.59,42.68,47300.0,29.2028,29.2645,29.196,29.2577,47300.0
2011-03-03 14:30:00,42.67,42.74,42.65,42.73,71900.0,29.2508,29.2988,29.2371,29.292,71900.0
2011-03-03 14:35:00,42.73,42.75,42.69,42.75,73100.0,29.292,29.3057,29.2645,29.3057,73100.0
2011-03-03 14:40:00,42.75,42.84,42.74,42.84,47700.0,29.3057,29.3674,29.2988,29.3674,47700.0
2011-03-03 14:45:00,42.84,42.89,42.83,42.83,58200.0,29.3674,29.4016,29.3605,29.3605,58200.0
2011-03-03 14:50:00,42.83,42.93,42.81,42.89,59800.0,29.3605,29.4291,29.3468,29.4016,59800.0
2011-03-03 14:55:00,42.88,42.93,42.85,42.9,46400.0,29.3948,29.4291,29.3742,29.4085,46400.0
2011-03-03 15:00:00,42.9,42.91,42.88,42.89,33400.0,29.4085,29.4153,29.3948,29.4016,33400.0
2011-03-03 15:05:00,42.89,42.91,42.87,42.9,61900.0,29.4016,29.4153,29.3879,29.4085,61900.0
2011-03-03 15:10:00,42.89,42.91,42.86,42.87,62300.0,29.4016,29.4153,29.3811,29.3879,62300.0
2011-03-03 15:15:00,42.87,42.87,42.81,42.83,37600.0,29.3879,29.3879,29.3468,29.3605,37600.0
2011-03-03 15:20:00,42.83,42.88,42.82,42.87,44700.0,29.3605,29.3948,29.3537,29.3879,44700.0
2011-03-03 15:25:00,42.86,42.91,42.86,42.87,53000.0,29.3811,29.4153,29.3811,29.3879,53000.0
2011-03-03 15:30:00,42.87,42.89,42.8,42.8,62500.0,29.3879,29.4016,29.3399,29.3399,62500.0
2011-03-03 15:35:00,42.81,42.81,42.7,42.75,84200.0,29.3468,29.3468,29.2714,29.3057,84200.0
2011-03-03 15:40:00,42.75,42.8,42.71,42.76,64500.0,29.3057,29.3399,29.2782,29.3125,64500.0
2011-03-03 15:45:00,42.76,42.78,42.72,42.74,100100.0,29.3125,29.3262,29.2851,29.2988,100100.0
2011-03-03 15:50:00,42.74,42.82,42.73,42.81,89900.0,29.2988,29.3537,29.292,29.3468,89900.0
2011-03-03 15:55:00,42.81,42.83,42.78,42.82,168700.0,29.3468,29.3605,29.3262,29.3537,168700.0
2011-03-04 09:30:00,42.81,42.82,42.58,42.63,30500.0,29.3468,29.3537,29.1891,29.2234,30500.0
2011-03-04 09:35:00,42.64,42.7,42.51,42.7,35600.0,29.2303,29.2714,29.1411,29.2714,35600.0
2011-03-04 09:40:00,42.69,42.8,42.42,42.42,33500.0,29.2645,29.3399,29.0794,29.0794,33500.0
2011-03-04 09:45:00,42.42,42.58,42.4,42.58,15200.0,29.0794,29.1891,29.0657,29.1891,15200.0
2011-03-04 09:50:00,42.6,42.61,42.43,42.61,19500.0,29.2028,29.2097,29.0863,29.2097,19500.0
2011-03-04 09:55:00,42.6,42.74,42.6,42.63,25700.0,29.2028,29.2988,29.2028,29.2234,25700.0
2011-03-04 10:00:00,42.64,42.65,42.53,42.53,28800.0,29.2303,29.2371,29.1549,29.1549,28800.0
2011-03-04 10:05:00,42.54,42.54,42.39,42.41,37800.0,29.1617,29.1617,29.0589,29.0726,37800.0
2011-03-04 10:10:00,42.4,42.41,42.32,42.4,36800.0,29.0657,29.0726,29.0109,29.0657,36800.0
2011-03-04 10:15:00,42.41,42.48,42.32,42.36,24300.0,29.0726,29.1206,29.0109,29.0383,24300.0
2011-03-04 10:20:00,42.38,42.38,42.29,42.35,24600.0,29.052,29.052,28.9903,29.0315,24600.0
2011-03-04 10:25:00,42.34,42.34,42.26,42.28,24700.0,29.0246,29.0246,28.9698,28.9835,24700.0
2011-03-04 10:30:00,42.28,42.29,42.2,42.28,22200.0,28.9835,28.9903,28.9286,28.9835,22200.0
2011-03-04 10:35:00,42.29,42.33,42.28,42.29,16200.0,28.9903,29.0177,28.9835,28.9903,16200.0
2011-03-04 10:40:00,42.3,42.32,42.26,42.28,24100.0,28.9972,29.0109,28.9698,28.9835,24100.0
2011-03-04 10:45:00,42.28,42.43,42.28,42.42,55200.0,28.9835,29.0863,28.9835,29.0794,55200.0
2011-03-04 10:50:00,42.41,42.49,42.39,42.48,17400.0,29.0726,29.1274,29.0589,29.1206,17400.0
2011-03-04 10:55:00,42.48,42.54,42.44,42.52,29600.0,29.1206,29.1617,29.0932,29.148,29600.0
2011-03-04 11:00:00,42.51,42.55,42.45,42.51,17700.0,29.1411,29.1686,29.1,29.1411,17700.0
2011-03-04 11:05:00,42.51,42.51,42.37,42.46,36800.0,29.1411,29.1411,29.0452,29.1069,36800.0
2011-03-04 11:10:00,42.44,42.44,42.37,42.4,16100.0,29.0932,29.0932,29.0452,29.0657,16100.0
2011-03-04 11:15:00,42.4,42.42,42.32,42.35,22700.0,29.0657,29.0794,29.0109,29.0315,22700.0
2011-03-04 11:20:00,42.35,42.36,42.29,42.31,17200.0,29.0315,29.0383,28.9903,29.004,17200.0
2011-03-04 11:25:00,42.31,42.34,42.27,42.29,19400.0,29.004,29.0246,28.9766,28.9903,19400.0
2011-03-04 11:30:00,42.3,42.52,42.28,42.49,75600.0,28.9972,29.148,28.9835,29.1274,75600.0
2011-03-04 11:35:00,42.49,42.57,42.49,42.55,43300.0,29.1274,29.1823,29.1274,29.1686,43300.0
2011-03-04 11:40:00,42.54,42.6,42.53,42.55,24200.0,29.1617,29.2028,29.1549,29.1686,24200.0
2011-03-04 11:45:00,42.55,42.57,42.53,42.54,26800.0,29.1686,29.1823,29.1549,29.1617,26800.0
2011-03-04 11:50:00,42.53,42.56,42.53,42.55,40600.0,29.1549,29.1754,29.1549,29.1686,40600.0
2011-03-04 11:55:00,42.54,42.57,42.5,42.51,53800.0,29.1617,29.1823,29.1343,29.1411,53800.0
2011-03-04 12:00:00,42.5,42.61,42.49,42.56,72800.0,29.1343,29.2097,29.1274,29.1754,72800.0
2011-03-04 12:05:00,42.56,42.61,42.53,42.57,47000.0,29.1754,29.2097,29.1549,29.1823,47000.0
2011-03-04 12:10:00,42.55,42.57,42.48,42.48,63400.0,29.1686,29.1823,29.1206,29.1206,63400.0
2011-03-04 12:15:00,42.49,42.5,42.47,42.48,37500.0,29.1274,29.1343,29.1137,29.1206,37500.0
2011-03-04 12:20:00,42.48,42.48,42.4,42.44,63100.0,29.1206,29.1206,29.0657,29.0932,63100.0
2011-03-04 12:25:00,42.42,42.43,42.39,42.4,49100.0,29.0794,29.0863,29.0589,29.0657,49100.0
2011-03-04 12:30:00,42.4,42.41,42.33,42.35,31500.0,29.0657,29.0726,29.0177,29.0315,31500.0
2011-03-04 12:35:00,42.35,42.39,42.35,42.38,21700.0,29.0315,29.0589,29.0315,29.052,21700.0
2011-03-04 12:40:00,42.38,42.38,42.33,42.35,10100.0,29.052,29.052,29.0177,29.0315,10100.0
2011-03-04 12:45:00,42.35,42.35,42.32,42.35,18200.0,29.0315,29.0315,29.0109,29.0315,18200.0
2011-03-04 12:50:00,42.35,42.36,42.35,42.36,15800.0,29.0315,29.0383,29.0315,29.0383,15800.0
2011-03-04 12:55:00,42.35,42.37,42.31,42.34,25400.0,29.0315,29.0452,29.004,29.0246,25400.0
2011-03-04 13:00:00,42.34,42.38,42.31,42.31,19600.0,29.0246,29.052,29.004,29.004,19600.0
2011-03-04 13:05:00,42.32,42.37,42.29,42.36,25600.0,29.0109,29.0452,28.9903,29.0383,25600.0
2011-03-04 13:10:00,42.36,42.36,42.25,42.26,22100.0,29.0383,29.0383,28.9629,28.9698,22100.0
2011-03-04 13:15:00,42.26,42.27,42.23,42.25,21800.0,28.9698,28.9766,28.9492,28.9629,21800.0
2011-03-04 13:20:00,42.25,42.29,42.24,42.29,11700.0,28.9629,28.9903,28.9561,28.9903,11700.0
2011-03-04 13:25:00,42.29,42.29,42.25,42.28,22600.0,28.9903,28.9903,28.9629,28.9835,22600.0
2011-03-04 13:30:00,42.27,42.28,42.25,42.27,5600.0,28.9766,28.9835,28.9629,28.9766,5600.0
2011-03-04 13:35:00,42.27,42.32,42.27,42.3,15400.0,28.9766,29.0109,28.9766,28.9972,15400.0
2011-03-04 13:40:00,42.3,42.34,42.28,42.29,28800.0,28.9972,29.0246,28.9835,28.9903,28800.0
2011-03-04 13:45:00,42.3,42.31,42.27,42.28,26700.0,28.9972,29.004,28.9766,28.9835,26700.0
2011-03-04 13:50:00,42.28,42.31,42.22,42.23,13600.0,28.9835,29.004,28.9423,28.9492,13600.0
2011-03-04 13:55:00,42.23,42.27,42.21,42.27,18200.0,28.9492,28.9766,28.9355,28.9766,18200.0
2011-03-04 14:00:00,42.27,42.27,42.2,42.23,18500.0,28.9766,28.9766,28.9286,28.9492,18500.0
2011-03-04 14:05:00,42.24,42.26,42.21,42.21,28600.0,28.9561,28.9698,28.9355,28.9355,28600.0
2011-03-04 14:10:00,42.21,42.25,42.2,42.24,21300.0,28.9355,28.9629,28.9286,28.9561,21300.0
2011-03-04 14:15:00,42.23,42.24,42.18,42.2,11900.0,28.9492,28.9561,28.9149,28.9286,11900.0
2011-03-04 14:20:00,42.2,42.24,42.18,42.22,19200.0,28.9286,28.9561,28.9149,28.9423,19200.0
2011-03-04 14:25:00,42.22,42.24,42.2,42.21,18900.0,28.9423,28.9561,28.9286,28.9355,18900.0
2011-03-04 14:30:00,42.22,42.22,42.19,42.2,11900.0,28.9423,28.9423,28.9218,28.9286,11900.0
2011-03-04 14:35:00,42.2,42.21,42.17,42.19,20000.0,28.9286,28.9355,28.9081,28.9218,20000.0
2011-03-04 14:40:00,42.2,42.21,42.18,42.21,12800.0,28.9286,28.9355,28.9149,28.9355,12800.0
2011-03-04 14:45:00,42.21,42.21,42.17,42.18,15800.0,28.9355,28.9355,28.9081,28.9149,15800.0
2011-03-04 14:50:00,42.19,42.22,42.19,42.21,14600.0,28.9218,28.9423,28.9218,28.9355,14600.0
2011-03-04 14:55:00,42.21,42.24,42.2,42.24,14500.0,28.9355,28.9561,28.9286,28.9561,14500.0
2011-03-04 15:00:00,42.24,42.32,42.24,42.31,41300.0,28.9561,29.0109,28.9561,29.004,41300.0
2011-03-04 15:05:00,42.31,42.4,42.31,42.36,72800.0,29.004,29.0657,29.004,29.0383,72800.0
2011-03-04 15:10:00,42.36,42.36,42.35,42.35,19600.0,29.0383,29.0383,29.0315,29.0315,19600.0
2011-03-04 15:15:00,42.35,42.36,42.34,42.36,24200.0,29.0315,29.0383,29.0246,29.0383,24200.0
2011-03-04 15:20:00,42.36,42.37,42.33,42.35,32700.0,29.0383,29.0452,29.0177,29.0315,32700.0
2011-03-04 15:25:00,42.35,42.35,42.29,42.29,27100.0,29.0315,29.0315,28.9903,28.9903,27100.0
2011-03-04 15:30:00,42.28,42.3,42.25,42.29,46300.0,28.9835,28.9972,28.9629,28.9903,46300.0
2011-03-04 15:35:00,42.29,42.33,42.26,42.32,32900.0,28.9903,29.0177,28.9698,29.0109,32900.0
2011-03-04 15:40:00,42.32,42.4,42.32,42.35,50200.0,29.0109,29.0657,29.0109,29.0315,50200.0
2011-03-04 15:45:00,42.35,42.46,42.35,42.42,55500.0,29.0315,29.1069,29.0315,29.0794,55500.0
2011-03-04 15:50:00,42.43,42.56,42.43,42.55,73200.0,29.0863,29.1754,29.0863,29.1686,73200.0
2011-03-04 15:55:00,42.55,42.61,42.52,42.54,149900.0,29.1686,29.2097,29.148,29.1617,149900.0
2011-03-07 09:30:00,42.6,42.76,42.54,42.73,41000.0,29.2028,29.3125,29.1617,29.292,41000.0
2011-03-07 09:35:00,42.72,42.89,42.67,42.85,23900.0,29.2851,29.4016,29.2508,29.3742,23900.0
2011-03-07 09:40:00,42.86,42.87,42.73,42.76,12400.0,29.3811,29.3879,29.292,29.3125,12400.0
2011-03-07 09:45:00,42.75,42.8,42.73,42.75,19000.0,29.3057,29.3399,29.292,29.3057,19000.0
2011-03-07 09:50:00,42.75,42.82,42.72,42.77,45200.0,29.3057,29.3537,29.2851,29.3194,45200.0
2011-03-07 09:55:00,42.76,42.8,42.74,42.79,9900.0,29.3125,29.3399,29.2988,29.3331,9900.0
2011-03-07 10:00:00,42.78,42.81,42.72,42.75,30400.0,29.3262,29.3468,29.2851,29.3057,30400.0
2011-03-07 10:05:00,42.77,42.77,42.69,42.7,21400.0,29.3194,29.3194,29.2645,29.2714,21400.0
2011-03-07 10:10:00,42.7,42.77,42.67,42.72,38700.0,29.2714,29.3194,29.2508,29.2851,38700.0
2011-03-07 10:15:00,42.71,42.72,42.6,42.6,42500.0,29.2782,29.2851,29.2028,29.2028,42500.0
2011-03-07 10:20:00,42.59,42.63,42.55,42.62,23900.0,29.196,29.2234,29.1686,29.2165,23900.0
2011-03-07 10:25:00,42.62,42.66,42.57,42.65,17300.0,29.2165,29.244,29.1823,29.2371,17300.0
2011-03-07 10:30:00,42.66,42.68,42.57,42.67,15600.0,29.244,29.2577,29.1823,29.2508,15600.0
2011-03-07 10:35:00,42.67,42.67,42.53,42.53,27400.0,29.2508,29.2508,29.1549,29.1549,27400.0
2011-03-07 10:40:00,42.54,42.56,42.42,42.45,22900.0,29.1617,29.1754,29.0794,29.1,22900.0
2011-03-07 10:45:00,42.42,42.5,42.39,42.46,24200.0,29.0794,29.1343,29.0589,29.1069,24200.0
2011-03-07 10:50:00,42.48,42.51,42.44,42.47,28100.0,29.1206,29.1411,29.0932,29.1137,28100.0
2011-03-07 10:55:00,42.47,42.53,42.47,42.51,14300.0,29.1137,29.1549,29.1137,29.1411,14300.0
2011-03-07 11:00:00,42.5,42.51,42.43,42.47,34200.0,29.1343,29.1411,29.0863,29.1137,34200.0
2011-03-07 11:05:00,42.48,42.49,42.34,42.42,25900.0,29.1206,29.1274,29.0246,29.0794,25900.0
2011-03-07 11:10:00,42.41,42.43,42.32,42.39,30200.0,29.0726,29.0863,29.0109,29.0589,30200.0
2011-03-07 11:15:00,42.39,42.47,42.36,42.44,17900.0,29.0589,29.1137,29.0383,29.0932,17900.0
2011-03-07 11:20:00,42.44,42.46,42.36,42.39,28800.0,29.0932,29.1069,29.0383,29.0589,28800.0
2011-03-07 11:25:00,42.38,42.38,42.31,42.32,9600.0,29.052,29.052,29.004,29.0109,9600.0
2011-03-07 11:30:00,42.31,42.31,42.24,42.24,11200.0,29.004,29.004,28.9561,28.9561,11200.0
2011-03-07 11:35:00,42.23,42.3,42.2,42.3,17100.0,28.9492,28.9972,28.9286,28.9972,17100.0
2011-03-07 11:40:00,42.3,42.32,42.14,42.15,24100.0,28.9972,29.0109,28.8875,28.8944,24100.0
2011-03-07 11:45:00,42.14,42.18,42.07,42.08,21700.0,28.8875,28.9149,28.8395,28.8464,21700.0
2011-03-07 11:50:00,42.08,42.11,42.05,42.08,13500.0,28.8464,28.8669,28.8258,28.8464,13500.0
2011-03-07 11:55:00,42.07,42.11,42.02,42.09,7500.0,28.8395,28.8669,28.8052,28.8532,7500.0
2011-03-07 12:00:00,42.07,42.08,42.04,42.05,12900.0,28.8395,28.8464,28.819,28.8258,12900.0
2011-03-07 12:05:00,42.04,42.15,42.04,42.13,8800.0,28.819,28.8944,28.819,28.8806,8800.0
2011-03-07 12:10:00,42.12,42.14,42.1,42.13,7400.0,28.8738,28.8875,28.8601,28.8806,7400.0
2011-03-07 12:15:00,42.12,42.12,42.07,42.07,7600.0,28.8738,28.8738,28.8395,28.8395,7600.0
2011-03-07 12:20:00,42.06,42.1,42.04,42.09,11300.0,28.8327,28.8601,28.819,28.8532,11300.0
2011-03-07 12:25:00,42.09,42.16,42.07,42.07,32300.0,28.8532,28.9012,28.8395,28.8395,32300.0
2011-03-07 12:30:00,42.07,42.11,42.05,42.1,17300.0,28.8395,28.8669,28.8258,28.8601,17300.0
2011-03-07 12:35:00,42.1,42.1,42.04,42.04,4400.0,28.8601,28.8601,28.819,28.819,4400.0
2011-03-07 12:40:00,42.05,42.05,42.0,42.01,4900.0,28.8258,28.8258,28.7915,28.7984,4900.0
2011-03-07 12:45:00,42.01,42.02,41.98,41.98,9400.0,28.7984,28.8052,28.7778,28.7778,9400.0
2011-03-07 12:50:00,41.98,41.98,41.93,41.94,9600.0,28.7778,28.7778,28.7435,28.7504,9600.0
2011-03-07 12:55:00,41.92,41.93,41.84,41.88,17900.0,28.7367,28.7435,28.6818,28.7093,17900.0
2011-03-07 13:00:00,41.88,41.91,41.83,41.84,11600.0,28.7093,28.7298,28.675,28.6818,11600.0
2011-03-07 13:05:00,41.83,41.89,41.83,41.85,17200.0,28.675,28.7161,28.675,28.6887,17200.0
2011-03-07 13:10:00,41.85,41.87,41.8,41.87,18900.0,28.6887,28.7024,28.6544,28.7024,18900.0
2011-03-07 13:15:00,41.88,41.94,41.88,41.91,6100.0,28.7093,28.7504,28.7093,28.7298,6100.0
2011-03-07 13:20:00,41.9,41.92,41.84,41.85,10500.0,28.723,28.7367,28.6818,28.6887,10500.0
2011-03-07 13:25:00,41.84,41.88,41.82,41.84,8300.0,28.6818,28.7093,28.6681,28.6818,8300.0
2011-03-07 13:30:00,41.84,41.88,41.82,41.86,30700.0,28.6818,28.7093,28.6681,28.6956,30700.0
2011-03-07 13:35:00,41.86,41.9,41.85,41.85,9100.0,28.6956,28.723,28.6887,28.6887,9100.0
2011-03-07 13:40:00,41.85,41.87,41.82,41.82,12300.0,28.6887,28.7024,28.6681,28.6681,12300.0
2011-03-07 13:45:00,41.82,41.89,41.79,41.89,15100.0,28.6681,28.7161,28.6476,28.7161,15100.0
2011-03-07 13:50:00,41.88,41.89,41.77,41.79,43000.0,28.7093,28.7161,28.6339,28.6476,43000.0
2011-03-07 13:55:00,41.78,41.85,41.78,41.81,14400.0,28.6407,28.6887,28.6407,28.6613,14400.0
2011-03-07 14:00:00,41.81,41.88,41.79,41.83,9300.0,28.6613,28.7093,28.6476,28.675,9300.0
2011-03-07 14:05:00,41.84,41.89,41.82,41.82,9300.0,28.6818,28.7161,28.6681,28.6681,9300.0
2011-03-07 14:10:00,41.83,41.84,41.78,41.8,22300.0,28.675,28.6818,28.6407,28.6544,22300.0
2011-03-07 14:15:00,41.79,41.92,41.79,41.92,11200.0,28.6476,28.7367,28.6476,28.7367,11200.0
2011-03-07 14:20:00,41.93,41.96,41.88,41.88,21600.0,28.7435,28.7641,28.7093,28.7093,21600.0
2011-03-07 14:25:00,41.88,41.89,41.85,41.86,10700.0,28.7093,28.7161,28.6887,28.6956,10700.0
2011-03-07 14:30:00,41.84,41.87,41.84,41.85,28400.0,28.6818,28.7024,28.6818,28.6887,28400.0
2011-03-07 14:35:00,41.84,41.87,41.83,41.87,13400.0,28.6818,28.7024,28.675,28.7024,13400.0
2011-03-07 14:40:00,41.86,41.86,41.81,41.83,18100.0,28.6956,28.6956,28.6613,28.675,18100.0
2011-03-07 14:45:00,41.84,41.89,41.84,41.85,11200.0,28.6818,28.7161,28.6818,28.6887,11200.0
2011-03-07 14:50:00,41.86,41.88,41.83,41.87,16400.0,28.6956,28.7093,28.675,28.7024,16400.0
2011-03-07 14:55:00,41.86,41.9,41.83,41.88,10500.0,28.6956,28.723,28.675,28.7093,10500.0
2011-03-07 15:00:00,41.87,41.87,41.8,41.83,13100.0,28.7024,28.7024,28.6544,28.675,13100.0
2011-03-07 15:05:00,41.82,41.89,41.82,41.87,15000.0,28.6681,28.7161,28.6681,28.7024,15000.0
2011-03-07 15:10:00,41.85,41.93,41.85,41.91,13600.0,28.6887,28.7435,28.6887,28.7298,13600.0
2011-03-07 15:15:00,41.9,41.95,41.87,41.92,20300.0,28.723,28.7573,28.7024,28.7367,20300.0
2011-03-07 15:20:00,41.91,41.91,41.86,41.89,14200.0,28.7298,28.7298,28.6956,28.7161,14200.0
2011-03-07 15:25:00,41.9,41.99,41.88,41.94,23200.0,28.723,28.7847,28.7093,28.7504,23200.0
2011-03-07 15:30:00,41.94,41.98,41.91,41.97,20700.0,28.7504,28.7778,28.7298,28.771,20700.0
2011-03-07 15:35:00,41.97,42.05,41.97,42.01,44200.0,28.771,28.8258,28.771,28.7984,44200.0
2011-03-07 15:40:00,42.01,42.08,42.0,42.03,53400.0,28.7984,28.8464,28.7915,28.8121,53400.0
2011-03-07 15:45:00,42.05,42.09,42.04,42.07,85000.0,28.8258,28.8532,28.819,28.8395,85000.0
2011-03-07 15:50:00,42.06,42.07,41.99,42.06,63500.0,28.8327,28.8395,28.7847,28.8327,63500.0
2011-03-07 15:55:00,42.07,42.11,41.95,42.01,224300.0,28.8395,28.8669,28.7573,28.7984,224300.0
2011-03-08 09:30:00,42.06,42.33,42.05,42.28,44100.0,28.8327,29.0177,28.8258,28.9835,44100.0
2011-03-08 09:35:00,42.27,42.3,42.06,42.14,15100.0,28.9766,28.9972,28.8327,28.8875,15100.0
2011-03-08 09:40:00,42.15,42.18,42.0,42.01,17800.0,28.8944,28.9149,28.7915,28.7984,17800.0
2011-03-08 09:45:00,42.01,42.02,41.96,42.0,9200.0,28.7984,28.8052,28.7641,28.7915,9200.0
2011-03-08 09:50:00,41.99,42.12,41.99,42.06,11300.0,28.7847,28.8738,28.7847,28.8327,11300.0
2011-03-08 09:55:00,42.05,42.2,42.05,42.16,20500.0,28.8258,28.9286,28.8258,28.9012,20500.0
2011-03-08 10:00:00,42.14,42.23,42.12,42.16,31800.0,28.8875,28.9492,28.8738,28.9012,31800.0
2011-03-08 10:05:00,42.16,42.19,42.1,42.12,15800.0,28.9012,28.9218,28.8601,28.8738,15800.0
2011-03-08 10:10:00,42.12,42.25,42.11,42.21,15400.0,28.8738,28.9629,28.8669,28.9355,15400.0
2011-03-08 10:15:00,42.21,42.32,42.21,42.31,15000.0,28.9355,29.0109,28.9355,29.004,15000.0
2011-03-08 10:20:00,42.32,42.42,42.32,42.4,13900.0,29.0109,29.0794,29.0109,29.0657,13900.0
2011-03-08 10:25:00,42.4,42.45,42.37,42.44,28900.0,29.0657,29.1,29.0452,29.0932,28900.0
2011-03-08 10:30:00,42.44,42.45,42.3,42.36,19000.0,29.0932,29.1,28.9972,29.0383,19000.0
2011-03-08 10:35:00,42.37,42.41,42.32,42.36,16300.0,29.0452,29.0726,29.0109,29.0383,16300.0
2011-03-08 10:40:00,42.36,42.42,42.3,42.38,17800.0,29.0383,29.0794,28.9972,29.052,17800.0
2011-03-08 10:45:00,42.37,42.37,42.27,42.31,10400.0,29.0452,29.0452,28.9766,29.004,10400.0
2011-03-08 10:50:00,42.31,42.35,42.3,42.3,30200.0,29.004,29.0315,28.9972,28.9972,30200.0
2011-03-08 10:55:00,42.29,42.29,42.21,42.23,9000.0,28.9903,28.9903,28.9355,28.9492,9000.0
2011-03-08 11:00:00,42.23,42.23,42.15,42.19,4800.0,28.9492,28.9492,28.8944,28.9218,4800.0
2011-03-08 11:05:00,42.16,42.18,42.09,42.09,12000.0,28.9012,28.9149,28.8532,28.8532,12000.0
2011-03-08 11:10:00,42.08,42.14,42.06,42.14,9600.0,28.8464,28.8875,28.8327,28.8875,9600.0
2011-03-08 11:15:00,42.15,42.17,42.1,42.15,10900.0,28.8944,28.9081,28.8601,28.8944,10900.0
2011-03-08 11:20:00,42.14,42.26,42.13,42.25,20800.0,28.8875,28.9698,28.8806,28.9629,20800.0
2011-03-08 11:25:00,42.25,42.3,42.22,42.29,8600.0,28.9629,28.9972,28.9423,28.9903,8600.0
2011-03-08 11:30:00,42.31,42.39,42.31,42.37,15000.0,29.004,29.0589,29.004,29.0452,15000.0
2011-03-08 11:35:00,42.37,42.42,42.36,42.4,10000.0,29.0452,29.0794,29.0383,29.0657,10000.0
2011-03-08 11:40:00,42.41,42.42,42.37,42.39,12700.0,29.0726,29.0794,29.0452,29.0589,12700.0
2011-03-08 11:45:00,42.4,42.45,42.38,42.38,11400.0,29.0657,29.1,29.052,29.052,11400.0
2011-03-08 11:50:00,42.39,42.43,42.38,42.41,13200.0,29.0589,29.0863,29.052,29.0726,13200.0
2011-03-08 11:55:00,42.41,42.45,42.37,42.45,23400.0,29.0726,29.1,29.0452,29.1,23400.0
2011-03-08 12:00:00,42.46,42.5,42.44,42.48,15700.0,29.1069,29.1343,29.0932,29.1206,15700.0
2011-03-08 12:05:00,42.49,42.51,42.46,42.5,6700.0,29.1274,29.1411,29.1069,29.1343,6700.0
2011-03-08 12:10:00,42.5,42.51,42.46,42.46,18600.0,29.1343,29.1411,29.1069,29.1069,18600.0
2011-03-08 12:15:00,42.45,42.47,42.44,42.45,8200.0,29.1,29.1137,29.0932,29.1,8200.0
2011-03-08 12:20:00,42.45,42.46,42.42,42.44,8700.0,29.1,29.1069,29.0794,29.0932,8700.0
2011-03-08 12:25:00,42.44,42.45,42.43,42.45,11200.0,29.0932,29.1,29.0863,29.1,11200.0
2011-03-08 12:30:00,42.45,42.46,42.44,42.46,6300.0,29.1,29.1069,29.0932,29.1069,6300.0
2011-03-08 12:35:00,42.45,42.5,42.44,42.45,22200.0,29.1,29.1343,29.0932,29.1,22200.0
2011-03-08 12:40:00,42.45,42.47,42.45,42.46,10200.0,29.1,29.1137,29.1,29.1069,10200.0
2011-03-08 12:45:00,42.46,42.47,42.42,42.43,10600.0,29.1069,29.1137,29.0794,29.0863,10600.0
2011-03-08 12:50:00,42.43,42.44,42.41,42.41,15500.0,29.0863,29.0932,29.0726,29.0726,15500.0
2011-03-08 12:55:00,42.41,42.42,42.35,42.35,10200.0,29.0726,29.0794,29.0315,29.0315,10200.0
2011-03-08 13:00:00,42.35,42.36,42.32,42.33,20500.0,29.0315,29.0383,29.0109,29.0177,20500.0
2011-03-08 13:05:00,42.34,42.37,42.33,42.37,5600.0,29.0246,29.0452,29.0177,29.0452,5600.0
2011-03-08 13:10:00,42.36,42.38,42.36,42.38,3500.0,29.0383,29.052,29.0383,29.052,3500.0
2011-03-08 13:15:00,42.38,42.38,42.35,42.35,13100.0,29.052,29.052,29.0315,29.0315,13100.0
2011-03-08 13:20:00,42.34,42.39,42.34,42.39,4900.0,29.0246,29.0589,29.0246,29.0589,4900.0
2011-03-08 13:25:00,42.39,42.4,42.37,42.4,4200.0,29.0589,29.0657,29.0452,29.0657,4200.0
2011-03-08 13:30:00,42.39,42.43,42.37,42.43,9100.0,29.0589,29.0863,29.0452,29.0863,9100.0
2011-03-08 13:35:00,42.42,42.43,42.37,42.37,17300.0,29.0794,29.0863,29.0452,29.0452,17300.0
2011-03-08 13:40:00,42.37,42.37,42.32,42.33,12500.0,29.0452,29.0452,29.0109,29.0177,12500.0
2011-03-08 13:45:00,42.32,42.37,42.3,42.37,12200.0,29.0109,29.0452,28.9972,29.0452,12200.0
2011-03-08 13:50:00,42.37,42.39,42.35,42.39,4200.0,29.0452,29.0589,29.0315,29.0589,4200.0
2011-03-08 13:55:00,42.38,42.39,42.38,42.38,4400.0,29.052,29.0589,29.052,29.052,4400.0
2011-03-08 14:00:00,42.39,42.4,42.26,42.28,36900.0,29.0589,29.0657,28.9698,28.9835,36900.0
2011-03-08 14:05:00,42.29,42.3,42.23,42.25,20600.0,28.9903,28.9972,28.9492,28.9629,20600.0
2011-03-08 14:10:00,42.25,42.26,42.21,42.22,30800.0,28.9629,28.9698,28.9355,28.9423,30800.0
2011-03-08 14:15:00,42.22,42.28,42.2,42.27,23500.0,28.9423,28.9835,28.9286,28.9766,23500.0
2011-03-08 14:20:00,42.28,42.34,42.27,42.33,10200.0,28.9835,29.0246,28.9766,29.0177,10200.0
2011-03-08 14:25:00,42.33,42.35,42.32,42.33,4100.0,29.0177,29.0315,29.0109,29.0177,4100.0
2011-03-08 14:30:00,42.33,42.34,42.25,42.25,10500.0,29.0177,29.0246,28.9629,28.9629,10500.0
2011-03-08 14:35:00,42.25,42.33,42.25,42.31,15400.0,28.9629,29.0177,28.9629,29.004,15400.0
2011-03-08 14:40:00,42.32,42.35,42.29,42.33,15000.0,29.0109,29.0315,28.9903,29.0177,15000.0
2011-03-08 14:45:00,42.33,42.37,42.31,42.37,10000.0,29.0177,29.0452,29.004,29.0452,10000.0
2011-03-08 14:50:00,42.36,42.38,42.34,42.38,42800.0,29.0383,29.052,29.0246,29.052,42800.0
2011-03-08 14:55:00,42.38,42.38,42.32,42.32,54800.0,29.052,29.052,29.0109,29.0109,54800.0
2011-03-08 15:00:00,42.32,42.33,42.27,42.29,19600.0,29.0109,29.0177,28.9766,28.9903,19600.0
2011-03-08 15:05:00,42.28,42.32,42.28,42.32,9900.0,28.9835,29.0109,28.9835,29.0109,9900.0
2011-03-08 15:10:00,42.32,42.34,42.32,42.33,10300.0,29.0109,29.0246,29.0109,29.0177,10300.0
2011-03-08 15:15:00,42.34,42.36,42.34,42.34,10100.0,29.0246,29.0383,29.0246,29.0246,10100.0
2011-03-08 15:20:00,42.34,42.37,42.34,42.36,16100.0,29.0246,29.0452,29.0246,29.0383,16100.0
2011-03-08 15:25:00,42.36,42.36,42.29,42.33,25900.0,29.0383,29.0383,28.9903,29.0177,25900.0
2011-03-08 15:30:00,42.33,42.35,42.29,42.34,12900.0,29.0177,29.0315,28.9903,29.0246,12900.0
2011-03-08 15:35:00,42.35,42.37,42.33,42.36,31000.0,29.0315,29.0452,29.0177,29.0383,31000.0
2011-03-08 15:40:00,42.35,42.38,42.33,42.33,30100.0,29.0315,29.052,29.0177,29.0177,30100.0
2011-03-08 15:45:00,42.33,42.33,42.22,42.25,66100.0,29.0177,29.0177,28.9423,28.9629,66100.0
2011-03-08 15:50:00,42.25,42.31,42.23,42.23,66500.0,28.9629,29.004,28.9492,28.9492,66500.0
2011-03-08 15:55:00,42.23,42.24,42.2,42.22,99400.0,28.9492,28.9561,28.9286,28.9423,99400.0
2011-03-09 09:30:00,42.07,42.32,42.0,42.32,43900.0,28.8395,29.0109,28.7915,29.0109,43900.0
2011-03-09 09:35:00,42.34,42.42,42.19,42.39,46100.0,29.0246,29.0794,28.9218,29.0589,46100.0
2011-03-09 09:40:00,42.4,42.41,42.18,42.18,19000.0,29.0657,29.0726,28.9149,28.9149,19000.0
2011-03-09 09:45:00,42.18,42.25,42.1,42.25,12000.0,28.9149,28.9629,28.8601,28.9629,12000.0
2011-03-09 09:50:00,42.23,42.26,42.22,42.22,10800.0,28.9492,28.9698,28.9423,28.9423,10800.0
2011-03-09 09:55:00,42.2,42.2,42.14,42.18,11100.0,28.9286,28.9286,28.8875,28.9149,11100.0
2011-03-09 10:00:00,42.18,42.18,42.07,42.15,23200.0,28.9149,28.9149,28.8395,28.8944,23200.0
2011-03-09 10:05:00,42.15,42.27,42.15,42.27,13800.0,28.8944,28.9766,28.8944,28.9766,13800.0
2011-03-09 10:10:00,42.26,42.29,42.15,42.16,14700.0,28.9698,28.9903,28.8944,28.9012,14700.0
2011-03-09 10:15:00,42.15,42.31,42.15,42.23,24900.0,28.8944,29.004,28.8944,28.9492,24900.0
2011-03-09 10:20:00,42.23,42.36,42.21,42.34,93200.0,28.9492,29.0383,28.9355,29.0246,93200.0
2011-03-09 10:25:00,42.35,42.43,42.32,42.42,55400.0,29.0315,29.0863,29.0109,29.0794,55400.0
2011-03-09 10:30:00,42.43,42.43,42.38,42.38,7800.0,29.0863,29.0863,29.052,29.052,7800.0
2011-03-09 10:35:00,42.38,42.44,42.35,42.36,9300.0,29.052,29.0932,29.0315,29.0383,9300.0
2011-03-09 10:40:00,42.36,42.37,42.32,42.32,7000.0,29.0383,29.0452,29.0109,29.0109,7000.0
2011-03-09 10:45:00,42.3,42.3,42.24,42.3,8000.0,28.9972,28.9972,28.9561,28.9972,8000.0
2011-03-09 10:50:00,42.31,42.31,42.09,42.1,36200.0,29.004,29.004,28.8532,28.8601,36200.0
2011-03-09 10:55:00,42.11,42.14,42.01,42.1,56500.0,28.8669,28.8875,28.7984,28.8601,56500.0
2011-03-09 11:00:00,42.1,42.17,42.01,42.12,63000.0,28.8601,28.9081,28.7984,28.8738,63000.0
2011-03-09 11:05:00,42.12,42.12,42.05,42.05,11400.0,28.8738,28.8738,28.8258,28.8258,11400.0
2011-03-09 11:10:00,42.05,42.25,42.04,42.16,40900.0,28.8258,28.9629,28.819,28.9012,40900.0
2011-03-09 11:15:00,42.16,42.24,42.16,42.22,8000.0,28.9012,28.9561,28.9012,28.9423,8000.0
2011-03-09 11:20:00,42.22,42.28,42.18,42.22,17200.0,28.9423,28.9835,28.9149,28.9423,17200.0
2011-03-09 11:25:00,42.23,42.27,42.17,42.17,11700.0,28.9492,28.9766,28.9081,28.9081,11700.0
2011-03-09 11:30:00,42.19,42.19,42.08,42.14,10700.0,28.9218,28.9218,28.8464,28.8875,10700.0
2011-03-09 11:35:00,42.14,42.25,42.13,42.23,7000.0,28.8875,28.9629,28.8806,28.9492,7000.0
2011-03-09 11:40:00,42.23,42.26,42.2,42.21,5700.0,28.9492,28.9698,28.9286,28.9355,5700.0
2011-03-09 11:45:00,42.21,42.26,42.21,42.25,9100.0,28.9355,28.9698,28.9355,28.9629,9100.0
2011-03-09 11:50:00,42.25,42.26,42.2,42.25,8500.0,28.9629,28.9698,28.9286,28.9629,8500.0
2011-03-09 11:55:00,42.26,42.3,42.24,42.29,19700.0,28.9698,28.9972,28.9561,28.9903,19700.0
2011-03-09 12:00:00,42.3,42.43,42.29,42.39,11900.0,28.9972,29.0863,28.9903,29.0589,11900.0
2011-03-09 12:05:00,42.4,42.44,42.4,42.44,6000.0,29.0657,29.0932,29.0657,29.0932,6000.0
2011-03-09 12:10:00,42.44,42.45,42.43,42.45,6700.0,29.0932,29.1,29.0863,29.1,6700.0
2011-03-09 12:15:00,42.46,42.47,42.45,42.46,3700.0,29.1069,29.1137,29.1,29.1069,3700.0
2011-03-09 12:20:00,42.47,42.5,42.47,42.49,10800.0,29.1137,29.1343,29.1137,29.1274,10800.0
2011-03-09 12:25:00,42.49,42.5,42.34,42.35,15300.0,29.1274,29.1343,29.0246,29.0315,15300.0
2011-03-09 12:30:00,42.35,42.35,42.33,42.33,3900.0,29.0315,29.0315,29.0177,29.0177,3900.0
2011-03-09 12:35:00,42.32,42.34,42.31,42.34,5800.0,29.0109,29.0246,29.004,29.0246,5800.0
2011-03-09 12:40:00,42.34,42.34,42.25,42.25,7800.0,29.0246,29.0246,28.9629,28.9629,7800.0
2011-03-09 12:45:00,42.25,42.35,42.25,42.34,8100.0,28.9629,29.0315,28.9629,29.0246,8100.0
2011-03-09 12:50:00,42.37,42.38,42.3,42.36,15400.0,29.0452,29.052,28.9972,29.0383,15400.0
2011-03-09 12:55:00,42.37,42.38,42.34,42.38,12500.0,29.0452,29.052,29.0246,29.052,12500.0
2011-03-09 13:00:00,42.39,42.39,42.34,42.35,18900.0,29.0589,29.0589,29.0246,29.0315,18900.0
2011-03-09 13:05:00,42.34,42.35,42.32,42.34,8300.0,29.0246,29.0315,29.0109,29.0246,8300.0
2011-03-09 13:10:00,42.34,42.37,42.31,42.31,8400.0,29.0246,29.0452,29.004,29.004,8400.0
2011-03-09 13:15:00,42.31,42.36,42.3,42.32,17200.0,29.004,29.0383,28.9972,29.0109,17200.0
2011-03-09 13:20:00,42.31,42.37,42.3,42.35,10200.0,29.004,29.0452,28.9972,29.0315,10200.0
2011-03-09 13:25:00,42.35,42.41,42.35,42.35,10200.0,29.0315,29.0726,29.0315,29.0315,10200.0
2011-03-09 13:30:00,42.36,42.36,42.3,42.3,4800.0,29.0383,29.0383,28.9972,28.9972,4800.0
2011-03-09 13:35:00,42.31,42.32,42.27,42.29,15900.0,29.004,29.0109,28.9766,28.9903,15900.0
2011-03-09 13:40:00,42.3,42.31,42.27,42.27,9100.0,28.9972,29.004,28.9766,28.9766,9100.0
2011-03-09 13:45:00,42.27,42.29,42.25,42.27,12200.0,28.9766,28.9903,28.9629,28.9766,12200.0
2011-03-09 13:50:00,42.27,42.27,42.22,42.23,12200.0,28.9766,28.9766,28.9423,28.9492,12200.0
2011-03-09 13:55:00,42.24,42.28,42.24,42.25,6800.0,28.9561,28.9835,28.9561,28.9629,6800.0
2011-03-09 14:00:00,42.26,42.32,42.25,42.29,14100.0,28.9698,29.0109,28.9629,28.9903,14100.0
2011-03-09 14:05:00,42.28,42.29,42.24,42.26,10100.0,28.9835,28.9903,28.9561,28.9698,10100.0
2011-03-09 14:10:00,42.27,42.27,42.23,42.26,6900.0,28.9766,28.9766,28.9492,28.9698,6900.0
2011-03-09 14:15:00,42.27,42.3,42.25,42.28,12000.0,28.9766,28.9972,28.9629,28.9835,12000.0
2011-03-09 14:20:00,42.27,42.27,42.22,42.25,10000.0,28.9766,28.9766,28.9423,28.9629,10000.0
2011-03-09 14:25:00,42.25,42.26,42.23,42.25,9100.0,28.9629,28.9698,28.9492,28.9629,9100.0
2011-03-09 14:30:00,42.25,42.26,42.23,42.25,10800.0,28.9629,28.9698,28.9492,28.9629,10800.0
2011-03-09 14:35:00,42.25,42.26,42.22,42.25,8400.0,28.9629,28.9698,28.9423,28.9629,8400.0
2011-03-09 14:40:00,42.25,42.31,42.25,42.3,7900.0,28.9629,29.004,28.9629,28.9972,7900.0
2011-03-09 14:45:00,42.31,42.33,42.29,42.31,9900.0,29.004,29.0177,28.9903,29.004,9900.0
2011-03-09 14:50:00,42.31,42.36,42.31,42.36,6300.0,29.004,29.0383,29.004,29.0383,6300.0
2011-03-09 14:55:00,42.36,42.36,42.32,42.32,8200.0,29.0383,29.0383,29.0109,29.0109,8200.0
2011-03-09 15:00:00,42.34,42.34,42.31,42.34,15300.0,29.0246,29.0246,29.004,29.0246,15300.0
2011-03-09 15:05:00,42.34,42.35,42.31,42.35,11000.0,29.0246,29.0315,29.004,29.0315,11000.0
2011-03-09 15:10:00,42.35,42.39,42.35,42.38,17900.0,29.0315,29.0589,29.0315,29.052,17900.0
2011-03-09 15:15:00,42.38,42.41,42.37,42.41,9600.0,29.052,29.0726,29.0452,29.0726,9600.0
2011-03-09 15:20:00,42.4,42.42,42.4,42.42,15800.0,29.0657,29.0794,29.0657,29.0794,15800.0
2011-03-09 15:25:00,42.42,42.42,42.4,42.41,20300.0,29.0794,29.0794,29.0657,29.0726,20300.0
2011-03-09 15:30:00,42.42,42.42,42.36,42.37,26400.0,29.0794,29.0794,29.0383,29.0452,26400.0
2011-03-09 15:35:00,42.36,42.4,42.36,42.38,31400.0,29.0383,29.0657,29.0383,29.052,31400.0
2011-03-09 15:40:00,42.39,42.41,42.34,42.36,26600.0,29.0589,29.0726,29.0246,29.0383,26600.0
2011-03-09 15:45:00,42.36,42.4,42.34,42.4,26900.0,29.0383,29.0657,29.0246,29.0657,26900.0
2011-03-09 15:50:00,42.41,42.41,42.38,42.4,40500.0,29.0726,29.0726,29.052,29.0657,40500.0
2011-03-09 15:55:00,42.41,42.41,42.36,42.38,67900.0,29.0726,29.0726,29.0383,29.052,67900.0
2011-03-10 09:30:00,41.91,42.04,41.51,41.67,61900.0,28.7298,28.819,28.4556,28.5653,61900.0
2011-03-10 09:35:00,41.67,41.75,41.64,41.75,26200.0,28.5653,28.6202,28.5447,28.6202,26200.0
2011-03-10 09:40:00,41.72,41.72,41.52,41.59,32600.0,28.5996,28.5996,28.4625,28.5105,32600.0
2011-03-10 09:45:00,41.59,41.87,41.59,41.82,54700.0,28.5105,28.7024,28.5105,28.6681,54700.0
2011-03-10 09:50:00,41.8,41.88,41.76,41.8,33600.0,28.6544,28.7093,28.627,28.6544,33600.0
2011-03-10 09:55:00,41.8,41.85,41.74,41.76,35100.0,28.6544,28.6887,28.6133,28.627,35100.0
2011-03-10 10:00:00,41.77,41.77,41.69,41.74,41100.0,28.6339,28.6339,28.579,28.6133,41100.0
2011-03-10 10:05:00,41.74,41.75,41.62,41.7,34300.0,28.6133,28.6202,28.531,28.5859,34300.0
2011-03-10 10:10:00,41.7,41.7,41.63,41.66,41200.0,28.5859,28.5859,28.5379,28.5585,41200.0
2011-03-10 10:15:00,41.66,41.68,41.59,41.62,41900.0,28.5585,28.5722,28.5105,28.531,41900.0
2011-03-10 10:20:00,41.61,41.66,41.56,41.58,36600.0,28.5242,28.5585,28.4899,28.5036,36600.0
2011-03-10 10:25:00,41.58,41.59,41.45,41.45,32000.0,28.5036,28.5105,28.4145,28.4145,32000.0
2011-03-10 10:30:00,41.44,41.48,41.41,41.43,43400.0,28.4076,28.4351,28.3871,28.4008,43400.0
2011-03-10 10:35:00,41.43,41.43,41.37,41.4,40900.0,28.4008,28.4008,28.3597,28.3802,40900.0
2011-03-10 10:40:00,41.41,41.5,41.41,41.48,43900.0,28.3871,28.4488,28.3871,28.4351,43900.0
2011-03-10 10:45:00,41.48,41.5,41.46,41.47,33700.0,28.4351,28.4488,28.4214,28.4282,33700.0
2011-03-10 10:50:00,41.47,41.47,41.37,41.4,34800.0,28.4282,28.4282,28.3597,28.3802,34800.0
2011-03-10 10:55:00,41.4,41.49,41.37,41.44,42900.0,28.3802,28.4419,28.3597,28.4076,42900.0
2011-03-10 11:00:00,41.44,41.49,41.41,41.49,21600.0,28.4076,28.4419,28.3871,28.4419,21600.0
2011-03-10 11:05:00,41.49,41.49,41.39,41.4,19700.0,28.4419,28.4419,28.3734,28.3802,19700.0
2011-03-10 11:10:00,41.4,41.45,41.39,41.43,30200.0,28.3802,28.4145,28.3734,28.4008,30200.0
2011-03-10 11:15:00,41.44,41.49,41.4,41.48,20700.0,28.4076,28.4419,28.3802,28.4351,20700.0
2011-03-10 11:20:00,41.47,41.47,41.36,41.38,21300.0,28.4282,28.4282,28.3528,28.3665,21300.0
2011-03-10 11:25:00,41.39,41.41,41.35,41.36,28300.0,28.3734,28.3871,28.3459,28.3528,28300.0
2011-03-10 11:30:00,41.37,41.37,41.33,41.35,20300.0,28.3597,28.3597,28.3322,28.3459,20300.0
2011-03-10 11:35:00,41.36,41.43,41.35,41.39,17200.0,28.3528,28.4008,28.3459,28.3734,17200.0
2011-03-10 11:40:00,41.39,41.4,41.32,41.33,23100.0,28.3734,28.3802,28.3254,28.3322,23100.0
2011-03-10 11:45:00,41.33,41.35,41.29,41.29,25900.0,28.3322,28.3459,28.3048,28.3048,25900.0
2011-03-10 11:50:00,41.29,41.34,41.29,41.34,20000.0,28.3048,28.3391,28.3048,28.3391,20000.0
2011-03-10 11:55:00,41.35,41.41,41.34,41.38,34000.0,28.3459,28.3871,28.3391,28.3665,34000.0
2011-03-10 12:00:00,41.37,41.37,41.26,41.27,145600.0,28.3597,28.3597,28.2843,28.2911,145600.0
2011-03-10 12:05:00,41.27,41.3,41.21,41.22,34700.0,28.2911,28.3117,28.25,28.2568,34700.0
2011-03-10 12:10:00,41.22,41.27,41.21,41.23,35500.0,28.2568,28.2911,28.25,28.2637,35500.0
2011-03-10 12:15:00,41.23,41.27,41.22,41.25,26000.0,28.2637,28.2911,28.2568,28.2774,26000.0
2011-03-10 12:20:00,41.24,41.27,41.21,41.27,26200.0,28.2705,28.2911,28.25,28.2911,26200.0
2011-03-10 12:25:00,41.27,41.27,41.17,41.2,30600.0,28.2911,28.2911,28.2226,28.2431,30600.0
2011-03-10 12:30:00,41.2,41.23,41.17,41.21,33600.0,28.2431,28.2637,28.2226,28.25,33600.0
2011-03-10 12:35:00,41.21,41.32,41.21,41.3,31400.0,28.25,28.3254,28.25,28.3117,31400.0
2011-03-10 12:40:00,41.3,41.3,41.23,41.24,27900.0,28.3117,28.3117,28.2637,28.2705,27900.0
2011-03-10 12:45:00,41.24,41.28,41.24,41.25,21600.0,28.2705,28.298,28.2705,28.2774,21600.0
2011-03-10 12:50:00,41.26,41.36,41.23,41.36,22600.0,28.2843,28.3528,28.2637,28.3528,22600.0
2011-03-10 12:55:00,41.36,41.38,41.31,41.36,25700.0,28.3528,28.3665,28.3185,28.3528,25700.0
2011-03-10 13:00:00,41.36,41.39,41.35,41.35,31100.0,28.3528,28.3734,28.3459,28.3459,31100.0
2011-03-10 13:05:00,41.35,41.37,41.33,41.36,21300.0,28.3459,28.3597,28.3322,28.3528,21300.0
2011-03-10 13:10:00,41.35,41.42,41.34,41.39,16000.0,28.3459,28.3939,28.3391,28.3734,16000.0
2011-03-10 13:15:00,41.39,41.44,41.39,41.41,27400.0,28.3734,28.4076,28.3734,28.3871,27400.0
2011-03-10 13:20:00,41.4,41.4,41.3,41.31,24300.0,28.3802,28.3802,28.3117,28.3185,24300.0
2011-03-10 13:25:00,41.3,41.3,41.24,41.24,18000.0,28.3117,28.3117,28.2705,28.2705,18000.0
2011-03-10 13:30:00,41.24,41.24,41.14,41.15,51600.0,28.2705,28.2705,28.202,28.2088,51600.0
2011-03-10 13:35:00,41.13,41.22,41.06,41.1,71500.0,28.1951,28.2568,28.1471,28.1746,71500.0
2011-03-10 13:40:00,41.09,41.19,41.08,41.11,29300.0,28.1677,28.2363,28.1609,28.1814,29300.0
2011-03-10 13:45:00,41.11,41.24,41.11,41.24,41600.0,28.1814,28.2705,28.1814,28.2705,41600.0
2011-03-10 13:50:00,41.24,41.27,41.14,41.14,38300.0,28.2705,28.2911,28.202,28.202,38300.0
2011-03-10 13:55:00,41.14,41.25,41.14,41.22,50400.0,28.202,28.2774,28.202,28.2568,50400.0
2011-03-10 14:00:00,41.22,41.28,41.21,41.23,55800.0,28.2568,28.298,28.25,28.2637,55800.0
2011-03-10 14:05:00,41.22,41.28,41.2,41.28,36500.0,28.2568,28.298,28.2431,28.298,36500.0
2011-03-10 14:10:00,41.28,41.28,41.22,41.22,16800.0,28.298,28.298,28.2568,28.2568,16800.0
2011-03-10 14:15:00,41.22,41.26,41.22,41.24,39500.0,28.2568,28.2843,28.2568,28.2705,39500.0
2011-03-10 14:20:00,41.24,41.26,41.21,41.25,59500.0,28.2705,28.2843,28.25,28.2774,59500.0
2011-03-10 14:25:00,41.25,41.29,41.24,41.29,34000.0,28.2774,28.3048,28.2705,28.3048,34000.0
2011-03-10 14:30:00,41.29,41.33,41.29,41.3,76300.0,28.3048,28.3322,28.3048,28.3117,76300.0
2011-03-10 14:35:00,41.29,41.35,41.29,41.33,29200.0,28.3048,28.3459,28.3048,28.3322,29200.0
2011-03-10 14:40:00,41.33,41.36,41.29,41.3,44700.0,28.3322,28.3528,28.3048,28.3117,44700.0
2011-03-10 14:45:00,41.3,41.3,41.28,41.28,11100.0,28.3117,28.3117,28.298,28.298,11100.0
2011-03-10 14:50:00,41.28,41.29,41.26,41.26,18900.0,28.298,28.3048,28.2843,28.2843,18900.0
2011-03-10 14:55:00,41.26,41.27,41.24,41.24,23300.0,28.2843,28.2911,28.2705,28.2705,23300.0
2011-03-10 15:00:00,41.25,41.28,41.21,41.25,47900.0,28.2774,28.298,28.25,28.2774,47900.0
2011-03-10 15:05:00,41.26,41.36,41.25,41.35,35000.0,28.2843,28.3528,28.2774,28.3459,35000.0
2011-03-10 15:10:00,41.34,41.35,41.28,41.28,55800.0,28.3391,28.3459,28.298,28.298,55800.0
2011-03-10 15:15:00,41.28,41.3,41.23,41.24,32200.0,28.298,28.3117,28.2637,28.2705,32200.0
2011-03-10 15:20:00,41.25,41.31,41.24,41.3,39600.0,28.2774,28.3185,28.2705,28.3117,39600.0
2011-03-10 15:25:00,41.31,41.33,41.28,41.3,58900.0,28.3185,28.3322,28.298,28.3117,58900.0
2011-03-10 15:30:00,41.3,41.31,41.24,41.28,98900.0,28.3117,28.3185,28.2705,28.298,98900.0
2011-03-10 15:35:00,41.28,41.31,41.24,41.31,103500.0,28.298,28.3185,28.2705,28.3185,103500.0
2011-03-10 15:40:00,41.31,41.37,41.31,41.35,75600.0,28.3185,28.3597,28.3185,28.3459,75600.0
2011-03-10 15:45:00,41.34,41.34,41.26,41.28,87400.0,28.3391,28.3391,28.2843,28.298,87400.0
2011-03-10 15:50:00,41.28,41.29,41.26,41.26,59100.0,28.298,28.3048,28.2843,28.2843,59100.0
2011-03-10 15:55:00,41.26,41.26,41.18,41.2,216400.0,28.2843,28.2843,28.2294,28.2431,216400.0
2011-03-11 09:30:00,41.08,41.43,41.08,41.32,26400.0,28.1609,28.4008,28.1609,28.3254,26400.0
2011-03-11 09:35:00,41.35,41.35,41.2,41.25,14100.0,28.3459,28.3459,28.2431,28.2774,14100.0
2011-03-11 09:40:00,41.22,41.28,41.1,41.13,24100.0,28.2568,28.298,28.1746,28.1951,24100.0
2011-03-11 09:45:00,41.13,41.15,40.89,40.9,72200.0,28.1951,28.2088,28.0306,28.0375,72200.0
2011-03-11 09:50:00,40.92,40.93,40.81,40.82,27000.0,28.0512,28.058,27.9758,27.9826,27000.0
2011-03-11 09:55:00,40.82,40.84,40.71,40.8,33000.0,27.9826,27.9963,27.9072,27.9689,33000.0
2011-03-11 10:00:00,40.79,40.85,40.77,40.79,30400.0,27.9621,28.0032,27.9483,27.9621,30400.0
2011-03-11 10:05:00,40.78,40.82,40.67,40.7,19600.0,27.9552,27.9826,27.8798,27.9004,19600.0
2011-03-11 10:10:00,40.68,40.73,40.68,40.7,28200.0,27.8867,27.9209,27.8867,27.9004,28200.0
2011-03-11 10:15:00,40.7,40.81,40.7,40.79,10700.0,27.9004,27.9758,27.9004,27.9621,10700.0
2011-03-11 10:20:00,40.8,40.82,40.68,40.68,29000.0,27.9689,27.9826,27.8867,27.8867,29000.0
2011-03-11 10:25:00,40.69,40.73,40.64,40.66,30200.0,27.8935,27.9209,27.8592,27.8729,30200.0
2011-03-11 10:30:00,40.66,40.71,40.58,40.58,41400.0,27.8729,27.9072,27.8181,27.8181,41400.0
2011-03-11 10:35:00,40.58,40.62,40.57,40.6,16200.0,27.8181,27.8455,27.8112,27.8318,16200.0
2011-03-11 10:40:00,40.6,40.61,40.53,40.54,12500.0,27.8318,27.8387,27.7838,27.7907,12500.0
2011-03-11 10:45:00,40.55,40.64,40.52,40.56,30100.0,27.7975,27.8592,27.777,27.8044,30100.0
2011-03-11 10:50:00,40.56,40.66,40.55,40.61,30000.0,27.8044,27.8729,27.7975,27.8387,30000.0
2011-03-11 10:55:00,40.61,40.65,40.61,40.61,24900.0,27.8387,27.8661,27.8387,27.8387,24900.0
2011-03-11 11:00:00,40.63,40.7,40.59,40.62,38600.0,27.8524,27.9004,27.825,27.8455,38600.0
2011-03-11 11:05:00,40.61,40.7,40.6,40.6,12600.0,27.8387,27.9004,27.8318,27.8318,12600.0
2011-03-11 11:10:00,40.61,40.73,40.61,40.66,14900.0,27.8387,27.9209,27.8387,27.8729,14900.0
2011-03-11 11:15:00,40.64,40.66,40.61,40.66,12400.0,27.8592,27.8729,27.8387,27.8729,12400.0
2011-03-11 11:20:00,40.66,40.71,40.65,40.7,9100.0,27.8729,27.9072,27.8661,27.9004,9100.0
2011-03-11 11:25:00,40.69,40.71,40.65,40.65,9400.0,27.8935,27.9072,27.8661,27.8661,9400.0
2011-03-11 11:30:00,40.65,40.69,40.65,40.65,10300.0,27.8661,27.8935,27.8661,27.8661,10300.0
2011-03-11 11:35:00,40.65,40.71,40.62,40.69,28800.0,27.8661,27.9072,27.8455,27.8935,28800.0
2011-03-11 11:40:00,40.69,40.71,40.66,40.69,17300.0,27.8935,27.9072,27.8729,27.8935,17300.0
2011-03-11 11:45:00,40.71,40.79,40.7,40.79,24800.0,27.9072,27.9621,27.9004,27.9621,24800.0
2011-03-11 11:50:00,40.79,40.84,40.79,40.82,9600.0,27.9621,27.9963,27.9621,27.9826,9600.0
2011-03-11 11:55:00,40.83,40.86,40.78,40.78,11000.0,27.9895,28.01,27.9552,27.9552,11000.0
2011-03-11 12:00:00,40.78,40.85,40.78,40.83,25000.0,27.9552,28.0032,27.9552,27.9895,25000.0
2011-03-11 12:05:00,40.83,40.85,40.82,40.85,4800.0,27.9895,28.0032,27.9826,28.0032,4800.0
2011-03-11 12:10:00,40.85,40.86,40.83,40.84,6900.0,28.0032,28.01,27.9895,27.9963,6900.0
2011-03-11 12:15:00,40.84,40.89,40.84,40.89,4200.0,27.9963,28.0306,27.9963,28.0306,4200.0
2011-03-11 12:20:00,40.89,41.0,40.89,40.98,11400.0,28.0306,28.106,28.0306,28.0923,11400.0
2011-03-11 12:25:00,40.98,41.01,40.98,40.98,29600.0,28.0923,28.1129,28.0923,28.0923,29600.0
2011-03-11 12:30:00,40.96,40.96,40.93,40.93,3100.0,28.0786,28.0786,28.058,28.058,3100.0
2011-03-11 12:35:00,40.93,40.96,40.91,40.95,8700.0,28.058,28.0786,28.0443,28.0717,8700.0
2011-03-11 12:40:00,40.94,40.98,40.93,40.97,3600.0,28.0649,28.0923,28.058,28.0855,3600.0
2011-03-11 12:45:00,40.96,40.99,40.92,40.94,8100.0,28.0786,28.0992,28.0512,28.0649,8100.0
2011-03-11 12:50:00,40.95,40.98,40.93,40.97,6000.0,28.0717,28.0923,28.058,28.0855,6000.0
2011-03-11 12:55:00,40.97,40.97,40.88,40.9,28300.0,28.0855,28.0855,28.0238,28.0375,28300.0
2011-03-11 13:00:00,40.89,40.89,40.83,40.83,12400.0,28.0306,28.0306,27.9895,27.9895,12400.0
2011-03-11 13:05:00,40.83,40.83,40.82,40.82,5700.0,27.9895,27.9895,27.9826,27.9826,5700.0
2011-03-11 13:10:00,40.83,40.83,40.75,40.75,19300.0,27.9895,27.9895,27.9346,27.9346,19300.0
2011-03-11 13:15:00,40.75,40.76,40.72,40.73,30100.0,27.9346,27.9415,27.9141,27.9209,30100.0
2011-03-11 13:20:00,40.72,40.74,40.67,40.74,54200.0,27.9141,27.9278,27.8798,27.9278,54200.0
2011-03-11 13:25:00,40.73,40.78,40.73,40.75,10100.0,27.9209,27.9552,27.9209,27.9346,10100.0
2011-03-11 13:30:00,40.75,40.76,40.73,40.73,4400.0,27.9346,27.9415,27.9209,27.9209,4400.0
2011-03-11 13:35:00,40.73,40.73,40.69,40.7,16500.0,27.9209,27.9209,27.8935,27.9004,16500.0
2011-03-11 13:40:00,40.7,40.71,40.68,40.71,23100.0,27.9004,27.9072,27.8867,27.9072,23100.0
2011-03-11 13:45:00,40.71,40.71,40.68,40.71,13200.0,27.9072,27.9072,27.8867,27.9072,13200.0
2011-03-11 13:50:00,40.71,40.71,40.7,40.71,15500.0,27.9072,27.9072,27.9004,27.9072,15500.0
2011-03-11 13:55:00,40.71,40.71,40.67,40.68,12700.0,27.9072,27.9072,27.8798,27.8867,12700.0
2011-03-11 14:00:00,40.69,40.7,40.67,40.68,18500.0,27.8935,27.9004,27.8798,27.8867,18500.0
2011-03-11 14:05:00,40.68,40.69,40.66,40.66,21900.0,27.8867,27.8935,27.8729,27.8729,21900.0
2011-03-11 14:10:00,40.67,40.68,40.66,40.67,27500.0,27.8798,27.8867,27.8729,27.8798,27500.0
2011-03-11 14:15:00,40.67,40.67,40.66,40.66,32300.0,27.8798,27.8798,27.8729,27.8729,32300.0
2011-03-11 14:20:00,40.66,40.67,40.64,40.67,44200.0,27.8729,27.8798,27.8592,27.8798,44200.0
2011-03-11 14:25:00,40.67,40.7,40.64,40.65,15000.0,27.8798,27.9004,27.8592,27.8661,15000.0
2011-03-11 14:30:00,40.65,40.67,40.65,40.66,22000.0,27.8661,27.8798,27.8661,27.8729,22000.0
2011-03-11 14:35:00,40.66,40.67,40.62,40.63,15100.0,27.8729,27.8798,27.8455,27.8524,15100.0
2011-03-11 14:40:00,40.63,40.7,40.63,40.67,19200.0,27.8524,27.9004,27.8524,27.8798,19200.0
2011-03-11 14:45:00,40.67,40.69,40.66,40.66,18300.0,27.8798,27.8935,27.8729,27.8729,18300.0
2011-03-11 14:50:00,40.66,40.67,40.65,40.65,9100.0,27.8729,27.8798,27.8661,27.8661,9100.0
2011-03-11 14:55:00,40.65,40.66,40.64,40.65,21600.0,27.8661,27.8729,27.8592,27.8661,21600.0
2011-03-11 15:00:00,40.65,40.69,40.63,40.68,40800.0,27.8661,27.8935,27.8524,27.8867,40800.0
2011-03-11 15:05:00,40.69,40.69,40.64,40.65,15300.0,27.8935,27.8935,27.8592,27.8661,15300.0
2011-03-11 15:10:00,40.64,40.67,40.64,40.67,17400.0,27.8592,27.8798,27.8592,27.8798,17400.0
2011-03-11 15:15:00,40.66,40.69,40.66,40.67,31700.0,27.8729,27.8935,27.8729,27.8798,31700.0
2011-03-11 15:20:00,40.68,40.71,40.67,40.7,29700.0,27.8867,27.9072,27.8798,27.9004,29700.0
2011-03-11 15:25:00,40.71,40.71,40.68,40.7,33700.0,27.9072,27.9072,27.8867,27.9004,33700.0
2011-03-11 15:30:00,40.7,40.73,40.63,40.64,49700.0,27.9004,27.9209,27.8524,27.8592,49700.0
2011-03-11 15:35:00,40.65,40.67,40.62,40.66,59600.0,27.8661,27.8798,27.8455,27.8729,59600.0
2011-03-11 15:40:00,40.66,40.68,40.63,40.67,57700.0,27.8729,27.8867,27.8524,27.8798,57700.0
2011-03-11 15:45:00,40.67,40.7,40.64,40.65,90000.0,27.8798,27.9004,27.8592,27.8661,90000.0
2011-03-11 15:50:00,40.64,40.66,40.62,40.64,61000.0,27.8592,27.8729,27.8455,27.8592,61000.0
2011-03-11 15:55:00,40.64,40.67,40.61,40.61,182700.0,27.8592,27.8798,27.8387,27.8387,182700.0
2011-03-14 09:30:00,40.32,40.49,40.27,40.49,32200.0,27.6399,27.7564,27.6056,27.7564,32200.0
2011-03-14 09:35:00,40.49,40.57,40.45,40.46,22300.0,27.7564,27.8112,27.729,27.7358,22300.0
2011-03-14 09:40:00,40.46,40.52,40.4,40.49,28400.0,27.7358,27.777,27.6947,27.7564,28400.0
2011-03-14 09:45:00,40.46,40.7,40.46,40.63,50100.0,27.7358,27.9004,27.7358,27.8524,50100.0
2011-03-14 09:50:00,40.62,40.69,40.59,40.62,70800.0,27.8455,27.8935,27.825,27.8455,70800.0
2011-03-14 09:55:00,40.61,40.75,40.6,40.65,17700.0,27.8387,27.9346,27.8318,27.8661,17700.0
2011-03-14 10:00:00,40.64,40.77,40.64,40.77,18600.0,27.8592,27.9483,27.8592,27.9483,18600.0
2011-03-14 10:05:00,40.77,40.78,40.66,40.66,41400.0,27.9483,27.9552,27.8729,27.8729,41400.0
2011-03-14 10:10:00,40.65,40.71,40.61,40.65,14500.0,27.8661,27.9072,27.8387,27.8661,14500.0
2011-03-14 10:15:00,40.64,40.74,40.62,40.69,31300.0,27.8592,27.9278,27.8455,27.8935,31300.0
2011-03-14 10:20:00,40.69,40.72,40.59,40.6,40800.0,27.8935,27.9141,27.825,27.8318,40800.0
2011-03-14 10:25:00,40.61,40.64,40.59,40.63,23700.0,27.8387,27.8592,27.825,27.8524,23700.0
2011-03-14 10:30:00,40.62,40.67,40.58,40.59,32600.0,27.8455,27.8798,27.8181,27.825,32600.0
2011-03-14 10:35:00,40.59,40.68,40.58,40.62,40400.0,27.825,27.8867,27.8181,27.8455,40400.0
2011-03-14 10:40:00,40.63,40.63,40.58,40.58,12400.0,27.8524,27.8524,27.8181,27.8181,12400.0
2011-03-14 10:45:00,40.57,40.6,40.54,40.58,26900.0,27.8112,27.8318,27.7907,27.8181,26900.0
2011-03-14 10:50:00,40.58,40.58,40.52,40.54,15600.0,27.8181,27.8181,27.777,27.7907,15600.0
2011-03-14 10:55:00,40.54,40.55,40.51,40.52,38200.0,27.7907,27.7975,27.7701,27.777,38200.0
2011-03-14 11:00:00,40.52,40.55,40.48,40.55,34800.0,27.777,27.7975,27.7496,27.7975,34800.0
2011-03-14 11:05:00,40.55,40.56,40.45,40.47,25300.0,27.7975,27.8044,27.729,27.7427,25300.0
2011-03-14 11:10:00,40.47,40.53,40.45,40.46,83200.0,27.7427,27.7838,27.729,27.7358,83200.0
2011-03-14 11:15:00,40.45,40.46,40.34,40.36,21600.0,27.729,27.7358,27.6536,27.6673,21600.0
2011-03-14 11:20:00,40.36,40.4,40.33,40.37,12600.0,27.6673,27.6947,27.6467,27.6741,12600.0
2011-03-14 11:25:00,40.38,40.38,40.32,40.32,15900.0,27.681,27.681,27.6399,27.6399,15900.0
2011-03-14 11:30:00,40.31,40.32,40.26,40.26,15900.0,27.633,27.6399,27.5987,27.5987,15900.0
2011-03-14 11:35:00,40.27,40.33,40.26,40.29,8200.0,27.6056,27.6467,27.5987,27.6193,8200.0
2011-03-14 11:40:00,40.29,40.37,40.26,40.33,39900.0,27.6193,27.6741,27.5987,27.6467,39900.0
2011-03-14 11:45:00,40.32,40.32,40.28,40.3,12300.0,27.6399,27.6399,27.6124,27.6262,12300.0
2011-03-14 11:50:00,40.3,40.33,40.3,40.31,12700.0,27.6262,27.6467,27.6262,27.633,12700.0
2011-03-14 11:55:00,40.31,40.33,40.3,40.3,15200.0,27.633,27.6467,27.6262,27.6262,15200.0
2011-03-14 12:00:00,40.3,40.32,40.29,40.29,10100.0,27.6262,27.6399,27.6193,27.6193,10100.0
2011-03-14 12:05:00,40.29,40.31,40.26,40.28,13500.0,27.6193,27.633,27.5987,27.6124,13500.0
2011-03-14 12:10:00,40.28,40.3,40.28,40.3,7000.0,27.6124,27.6262,27.6124,27.6262,7000.0
2011-03-14 12:15:00,40.3,40.3,40.26,40.3,21500.0,27.6262,27.6262,27.5987,27.6262,21500.0
2011-03-14 12:20:00,40.31,40.37,40.31,40.35,9700.0,27.633,27.6741,27.633,27.6604,9700.0
2011-03-14 12:25:00,40.35,40.36,40.3,40.3,9500.0,27.6604,27.6673,27.6262,27.6262,9500.0
2011-03-14 12:30:00,40.3,40.34,40.3,40.32,10400.0,27.6262,27.6536,27.6262,27.6399,10400.0
2011-03-14 12:35:00,40.31,40.31,40.26,40.26,12500.0,27.633,27.633,27.5987,27.5987,12500.0
2011-03-14 12:40:00,40.26,40.26,40.24,40.25,26700.0,27.5987,27.5987,27.585,27.5919,26700.0
2011-03-14 12:45:00,40.25,40.25,40.21,40.21,12800.0,27.5919,27.5919,27.5645,27.5645,12800.0
2011-03-14 12:50:00,40.21,40.23,40.2,40.21,12300.0,27.5645,27.5782,27.5576,27.5645,12300.0
2011-03-14 12:55:00,40.2,40.28,40.19,40.27,7700.0,27.5576,27.6124,27.5508,27.6056,7700.0
2011-03-14 13:00:00,40.28,40.28,40.22,40.24,20300.0,27.6124,27.6124,27.5713,27.585,20300.0
2011-03-14 13:05:00,40.25,40.3,40.24,40.29,10300.0,27.5919,27.6262,27.585,27.6193,10300.0
2011-03-14 13:10:00,40.29,40.33,40.27,40.33,8600.0,27.6193,27.6467,27.6056,27.6467,8600.0
2011-03-14 13:15:00,40.33,40.33,40.26,40.27,10100.0,27.6467,27.6467,27.5987,27.6056,10100.0
2011-03-14 13:20:00,40.28,40.3,40.24,40.25,7600.0,27.6124,27.6262,27.585,27.5919,7600.0
2011-03-14 13:25:00,40.25,40.28,40.24,40.26,10400.0,27.5919,27.6124,27.585,27.5987,10400.0
2011-03-14 13:30:00,40.25,40.25,40.22,40.23,9400.0,27.5919,27.5919,27.5713,27.5782,9400.0
2011-03-14 13:35:00,40.22,40.23,40.19,40.21,12600.0,27.5713,27.5782,27.5508,27.5645,12600.0
2011-03-14 13:40:00,40.21,40.21,40.18,40.19,15700.0,27.5645,27.5645,27.5439,27.5508,15700.0
2011-03-14 13:45:00,40.19,40.2,40.17,40.17,15500.0,27.5508,27.5576,27.537,27.537,15500.0
2011-03-14 13:50:00,40.17,40.2,40.16,40.2,30300.0,27.537,27.5576,27.5302,27.5576,30300.0
2011-03-14 13:55:00,40.19,40.2,40.17,40.17,29700.0,27.5508,27.5576,27.537,27.537,29700.0
2011-03-14 14:00:00,40.17,40.18,40.16,40.16,19300.0,27.537,27.5439,27.5302,27.5302,19300.0
2011-03-14 14:05:00,40.16,40.29,40.16,40.29,24300.0,27.5302,27.6193,27.5302,27.6193,24300.0
2011-03-14 14:10:00,40.27,40.35,40.27,40.29,29200.0,27.6056,27.6604,27.6056,27.6193,29200.0
2011-03-14 14:15:00,40.28,40.28,40.22,40.24,7600.0,27.6124,27.6124,27.5713,27.585,7600.0
2011-03-14 14:20:00,40.24,40.33,40.24,40.32,9000.0,27.585,27.6467,27.585,27.6399,9000.0
2011-03-14 14:25:00,40.32,40.32,40.27,40.28,15000.0,27.6399,27.6399,27.6056,27.6124,15000.0
2011-03-14 14:30:00,40.29,40.3,40.25,40.25,11200.0,27.6193,27.6262,27.5919,27.5919,11200.0
2011-03-14 14:35:00,40.24,40.24,40.21,40.22,24000.0,27.585,27.585,27.5645,27.5713,24000.0
2011-03-14 14:40:00,40.22,40.24,40.22,40.22,14700.0,27.5713,27.585,27.5713,27.5713,14700.0
2011-03-14 14:45:00,40.21,40.23,40.19,40.19,52800.0,27.5645,27.5782,27.5508,27.5508,52800.0
2011-03-14 14:50:00,40.19,40.2,40.14,40.14,30300.0,27.5508,27.5576,27.5165,27.5165,30300.0
2011-03-14 14:55:00,40.15,40.19,40.15,40.17,22200.0,27.5233,27.5508,27.5233,27.537,22200.0
2011-03-14 15:00:00,40.17,40.23,40.15,40.15,22400.0,27.537,27.5782,27.5233,27.5233,22400.0
2011-03-14 15:05:00,40.15,40.22,40.15,40.17,36600.0,27.5233,27.5713,27.5233,27.537,36600.0
2011-03-14 15:10:00,40.17,40.22,40.15,40.2,71300.0,27.537,27.5713,27.5233,27.5576,71300.0
2011-03-14 15:15:00,40.2,40.21,40.17,40.19,19600.0,27.5576,27.5645,27.537,27.5508,19600.0
2011-03-14 15:20:00,40.19,40.23,40.17,40.23,20700.0,27.5508,27.5782,27.537,27.5782,20700.0
2011-03-14 15:25:00,40.23,40.26,40.22,40.23,18300.0,27.5782,27.5987,27.5713,27.5782,18300.0
2011-03-14 15:30:00,40.24,40.28,40.23,40.28,34500.0,27.585,27.6124,27.5782,27.6124,34500.0
2011-03-14 15:35:00,40.28,40.3,40.26,40.3,43600.0,27.6124,27.6262,27.5987,27.6262,43600.0
2011-03-14 15:40:00,40.3,40.38,40.29,40.38,40000.0,27.6262,27.681,27.6193,27.681,40000.0
2011-03-14 15:45:00,40.37,40.38,40.28,40.29,73700.0,27.6741,27.681,27.6124,27.6193,73700.0
2011-03-14 15:50:00,40.29,40.32,40.25,40.29,55900.0,27.6193,27.6399,27.5919,27.6193,55900.0
2011-03-14 15:55:00,40.28,40.33,40.26,40.3,73700.0,27.6124,27.6467,27.5987,27.6262,73700.0
2011-03-15 09:30:00,39.14,39.97,39.09,39.18,130300.0,26.831,27.3999,26.7967,26.8584,130300.0
2011-03-15 09:35:00,39.22,39.28,39.09,39.25,46500.0,26.8858,26.9269,26.7967,26.9064,46500.0
2011-03-15 09:40:00,39.25,39.42,39.15,39.42,131400.0,26.9064,27.0229,26.8378,27.0229,131400.0
2011-03-15 09:45:00,39.39,39.46,39.39,39.44,75500.0,27.0023,27.0503,27.0023,27.0366,75500.0
2011-03-15 09:50:00,39.44,39.5,39.41,39.41,67000.0,27.0366,27.0777,27.0161,27.0161,67000.0
2011-03-15 09:55:00,39.4,39.41,39.29,39.31,46700.0,27.0092,27.0161,26.9338,26.9475,46700.0
2011-03-15 10:00:00,39.32,39.35,39.29,39.34,74600.0,26.9544,26.9749,26.9338,26.9681,74600.0
2011-03-15 10:05:00,39.35,39.38,39.19,39.27,59500.0,26.9749,26.9955,26.8652,26.9201,59500.0
2011-03-15 10:10:00,39.27,39.34,39.23,39.33,78100.0,26.9201,26.9681,26.8927,26.9612,78100.0
2011-03-15 10:15:00,39.33,39.39,39.29,39.38,75700.0,26.9612,27.0023,26.9338,26.9955,75700.0
2011-03-15 10:20:00,39.38,39.5,39.38,39.42,62200.0,26.9955,27.0777,26.9955,27.0229,62200.0
2011-03-15 10:25:00,39.42,39.45,39.34,39.43,34900.0,27.0229,27.0435,26.9681,27.0298,34900.0
2011-03-15 10:30:00,39.42,39.46,39.39,39.39,26700.0,27.0229,27.0503,27.0023,27.0023,26700.0
2011-03-15 10:35:00,39.38,39.52,39.37,39.51,46300.0,26.9955,27.0915,26.9886,27.0846,46300.0
2011-03-15 10:40:00,39.51,39.6,39.5,39.56,58800.0,27.0846,27.1463,27.0777,27.1189,58800.0
2011-03-15 10:45:00,39.56,39.63,39.54,39.56,36900.0,27.1189,27.1669,27.1052,27.1189,36900.0
2011-03-15 10:50:00,39.56,39.6,39.54,39.55,38900.0,27.1189,27.1463,27.1052,27.112,38900.0
2011-03-15 10:55:00,39.55,39.61,39.52,39.6,81000.0,27.112,27.1532,27.0915,27.1463,81000.0
2011-03-15 11:00:00,39.61,39.61,39.57,39.61,109900.0,27.1532,27.1532,27.1257,27.1532,109900.0
2011-03-15 11:05:00,39.6,39.61,39.57,39.59,89500.0,27.1463,27.1532,27.1257,27.1394,89500.0
2011-03-15 11:10:00,39.6,39.7,39.58,39.69,65600.0,27.1463,27.2149,27.1326,27.208,65600.0
2011-03-15 11:15:00,39.69,39.69,39.6,39.69,26900.0,27.208,27.208,27.1463,27.208,26900.0
2011-03-15 11:20:00,39.69,39.76,39.63,39.65,29000.0,27.208,27.256,27.1669,27.1806,29000.0
2011-03-15 11:25:00,39.64,39.68,39.62,39.67,16300.0,27.1737,27.2011,27.16,27.1943,16300.0
2011-03-15 11:30:00,39.66,39.66,39.59,39.59,14100.0,27.1874,27.1874,27.1394,27.1394,14100.0
2011-03-15 11:35:00,39.59,39.66,39.59,39.61,28700.0,27.1394,27.1874,27.1394,27.1532,28700.0
2011-03-15 11:40:00,39.61,39.62,39.55,39.56,83800.0,27.1532,27.16,27.112,27.1189,83800.0
2011-03-15 11:45:00,39.57,39.63,39.55,39.59,43500.0,27.1257,27.1669,27.112,27.1394,43500.0
2011-03-15 11:50:00,39.59,39.68,39.59,39.68,38500.0,27.1394,27.2011,27.1394,27.2011,38500.0
2011-03-15 11:55:00,39.67,39.71,39.67,39.71,9400.0,27.1943,27.2217,27.1943,27.2217,9400.0
2011-03-15 12:00:00,39.71,39.83,39.71,39.8,30700.0,27.2217,27.304,27.2217,27.2834,30700.0
2011-03-15 12:05:00,39.8,39.85,39.8,39.84,13500.0,27.2834,27.3177,27.2834,27.3108,13500.0
2011-03-15 12:10:00,39.85,39.88,39.83,39.87,15800.0,27.3177,27.3382,27.304,27.3314,15800.0
2011-03-15 12:15:00,39.87,39.89,39.85,39.87,25000.0,27.3314,27.3451,27.3177,27.3314,25000.0
2011-03-15 12:20:00,39.87,39.91,39.87,39.89,16100.0,27.3314,27.3588,27.3314,27.3451,16100.0
2011-03-15 12:25:00,39.9,39.98,39.9,39.97,27000.0,27.352,27.4068,27.352,27.3999,27000.0
2011-03-15 12:30:00,39.96,39.97,39.89,39.92,30400.0,27.3931,27.3999,27.3451,27.3657,30400.0
2011-03-15 12:35:00,39.93,39.95,39.91,39.92,12300.0,27.3725,27.3862,27.3588,27.3657,12300.0
2011-03-15 12:40:00,39.93,39.93,39.88,39.89,15900.0,27.3725,27.3725,27.3382,27.3451,15900.0
2011-03-15 12:45:00,39.88,39.91,39.85,39.9,28200.0,27.3382,27.3588,27.3177,27.352,28200.0
2011-03-15 12:50:00,39.9,39.97,39.89,39.95,58600.0,27.352,27.3999,27.3451,27.3862,58600.0
2011-03-15 12:55:00,39.94,39.98,39.93,39.95,24100.0,27.3794,27.4068,27.3725,27.3862,24100.0
2011-03-15 13:00:00,39.95,39.98,39.92,39.96,33300.0,27.3862,27.4068,27.3657,27.3931,33300.0
2011-03-15 13:05:00,39.96,39.98,39.9,39.9,29300.0,27.3931,27.4068,27.352,27.352,29300.0
2011-03-15 13:10:00,39.91,39.96,39.85,39.9,128300.0,27.3588,27.3931,27.3177,27.352,128300.0
2011-03-15 13:15:00,39.9,39.9,39.81,39.82,16800.0,27.352,27.352,27.2903,27.2971,16800.0
2011-03-15 13:20:00,39.82,39.86,39.81,39.85,14700.0,27.2971,27.3245,27.2903,27.3177,14700.0
2011-03-15 13:25:00,39.85,39.87,39.79,39.81,13100.0,27.3177,27.3314,27.2765,27.2903,13100.0
2011-03-15 13:30:00,39.81,39.89,39.81,39.89,5800.0,27.2903,27.3451,27.2903,27.3451,5800.0
2011-03-15 13:35:00,39.89,39.9,39.87,39.88,14600.0,27.3451,27.352,27.3314,27.3382,14600.0
2011-03-15 13:40:00,39.88,39.94,39.86,39.86,25200.0,27.3382,27.3794,27.3245,27.3245,25200.0
2011-03-15 13:45:00,39.84,39.88,39.81,39.87,11200.0,27.3108,27.3382,27.2903,27.3314,11200.0
2011-03-15 13:50:00,39.88,39.95,39.88,39.89,13500.0,27.3382,27.3862,27.3382,27.3451,13500.0
2011-03-15 13:55:00,39.89,39.92,39.87,39.9,7700.0,27.3451,27.3657,27.3314,27.352,7700.0
2011-03-15 14:00:00,39.9,39.94,39.89,39.92,11200.0,27.352,27.3794,27.3451,27.3657,11200.0
2011-03-15 14:05:00,39.92,39.95,39.91,39.94,13700.0,27.3657,27.3862,27.3588,27.3794,13700.0
2011-03-15 14:10:00,39.94,40.03,39.92,40.01,18800.0,27.3794,27.4411,27.3657,27.4274,18800.0
2011-03-15 14:15:00,40.0,40.08,39.9,39.95,58200.0,27.4205,27.4753,27.352,27.3862,58200.0
2011-03-15 14:20:00,39.94,40.09,39.94,40.09,24000.0,27.3794,27.4822,27.3794,27.4822,24000.0
2011-03-15 14:25:00,40.09,40.15,40.05,40.12,20700.0,27.4822,27.5233,27.4548,27.5028,20700.0
2011-03-15 14:30:00,40.12,40.16,40.1,40.12,34600.0,27.5028,27.5302,27.4891,27.5028,34600.0
2011-03-15 14:35:00,40.12,40.14,40.09,40.09,11000.0,27.5028,27.5165,27.4822,27.4822,11000.0
2011-03-15 14:40:00,40.09,40.16,40.09,40.15,21200.0,27.4822,27.5302,27.4822,27.5233,21200.0
2011-03-15 14:45:00,40.15,40.16,40.14,40.15,12800.0,27.5233,27.5302,27.5165,27.5233,12800.0
2011-03-15 14:50:00,40.15,40.16,40.1,40.12,46800.0,27.5233,27.5302,27.4891,27.5028,46800.0
2011-03-15 14:55:00,40.12,40.12,40.04,40.06,37700.0,27.5028,27.5028,27.4479,27.4616,37700.0
2011-03-15 15:00:00,40.05,40.13,40.04,40.11,18400.0,27.4548,27.5096,27.4479,27.4959,18400.0
2011-03-15 15:05:00,40.11,40.17,40.11,40.16,41900.0,27.4959,27.537,27.4959,27.5302,41900.0
2011-03-15 15:10:00,40.16,40.21,40.16,40.2,16400.0,27.5302,27.5645,27.5302,27.5576,16400.0
2011-03-15 15:15:00,40.19,40.28,40.16,40.28,33500.0,27.5508,27.6124,27.5302,27.6124,33500.0
2011-03-15 15:20:00,40.28,40.37,40.27,40.35,40100.0,27.6124,27.6741,27.6056,27.6604,40100.0
2011-03-15 15:25:00,40.35,40.36,40.3,40.33,21600.0,27.6604,27.6673,27.6262,27.6467,21600.0
2011-03-15 15:30:00,40.32,40.39,40.29,40.32,205400.0,27.6399,27.6879,27.6193,27.6399,205400.0
2011-03-15 15:35:00,40.31,40.34,40.26,40.32,53300.0,27.633,27.6536,27.5987,27.6399,53300.0
2011-03-15 15:40:00,40.32,40.35,40.28,40.31,187200.0,27.6399,27.6604,27.6124,27.633,187200.0
2011-03-15 15:45:00,40.3,40.3,40.16,40.17,96200.0,27.6262,27.6262,27.5302,27.537,96200.0
2011-03-15 15:50:00,40.16,40.18,40.1,40.16,58000.0,27.5302,27.5439,27.4891,27.5302,58000.0
2011-03-15 15:55:00,40.16,40.17,40.04,40.07,101000.0,27.5302,27.537,27.4479,27.4685,101000.0
2011-03-16 09:30:00,39.95,40.0,39.77,39.91,36300.0,27.3862,27.4205,27.2628,27.3588,36300.0
2011-03-16 09:35:00,39.91,40.02,39.88,39.94,30000.0,27.3588,27.4342,27.3382,27.3794,30000.0
2011-03-16 09:40:00,39.89,39.99,39.86,39.99,25800.0,27.3451,27.4137,27.3245,27.4137,25800.0
2011-03-16 09:45:00,39.94,39.94,39.78,39.79,37500.0,27.3794,27.3794,27.2697,27.2765,37500.0
2011-03-16 09:50:00,39.79,39.86,39.78,39.81,59500.0,27.2765,27.3245,27.2697,27.2903,59500.0
2011-03-16 09:55:00,39.81,39.82,39.73,39.75,30500.0,27.2903,27.2971,27.2354,27.2491,30500.0
2011-03-16 10:00:00,39.75,39.8,39.73,39.73,40700.0,27.2491,27.2834,27.2354,27.2354,40700.0
2011-03-16 10:05:00,39.73,39.78,39.67,39.73,63900.0,27.2354,27.2697,27.1943,27.2354,63900.0
2011-03-16 10:10:00,39.74,39.82,39.74,39.74,42800.0,27.2423,27.2971,27.2423,27.2423,42800.0
2011-03-16 10:15:00,39.75,39.79,39.72,39.77,48200.0,27.2491,27.2765,27.2286,27.2628,48200.0
2011-03-16 10:20:00,39.77,39.79,39.71,39.78,27200.0,27.2628,27.2765,27.2217,27.2697,27200.0
2011-03-16 10:25:00,39.79,39.8,39.71,39.76,52400.0,27.2765,27.2834,27.2217,27.256,52400.0
2011-03-16 10:30:00,39.77,39.8,39.67,39.69,58400.0,27.2628,27.2834,27.1943,27.208,58400.0
2011-03-16 10:35:00,39.69,39.74,39.65,39.74,25800.0,27.208,27.2423,27.1806,27.2423,25800.0
2011-03-16 10:40:00,39.74,39.78,39.72,39.72,14700.0,27.2423,27.2697,27.2286,27.2286,14700.0
2011-03-16 10:45:00,39.71,39.79,39.7,39.79,25800.0,27.2217,27.2765,27.2149,27.2765,25800.0
2011-03-16 10:50:00,39.79,39.8,39.72,39.73,19900.0,27.2765,27.2834,27.2286,27.2354,19900.0
2011-03-16 10:55:00,39.73,39.74,39.66,39.66,80000.0,27.2354,27.2423,27.1874,27.1874,80000.0
2011-03-16 11:00:00,39.65,39.67,39.35,39.46,165900.0,27.1806,27.1943,26.9749,27.0503,165900.0
2011-03-16 11:05:00,39.45,39.56,39.23,39.52,62100.0,27.0435,27.1189,26.8927,27.0915,62100.0
2011-03-16 11:10:00,39.51,39.58,39.46,39.55,58900.0,27.0846,27.1326,27.0503,27.112,58900.0
2011-03-16 11:15:00,39.56,39.56,39.47,39.48,95100.0,27.1189,27.1189,27.0572,27.064,95100.0
2011-03-16 11:20:00,39.48,39.49,39.38,39.38,29400.0,27.064,27.0709,26.9955,26.9955,29400.0
2011-03-16 11:25:00,39.39,39.49,39.39,39.46,43000.0,27.0023,27.0709,27.0023,27.0503,43000.0
2011-03-16 11:30:00,39.46,39.51,39.45,39.5,67900.0,27.0503,27.0846,27.0435,27.0777,67900.0
2011-03-16 11:35:00,39.5,39.55,39.38,39.44,61900.0,27.0777,27.112,26.9955,27.0366,61900.0
2011-03-16 11:40:00,39.43,39.52,39.41,39.48,33900.0,27.0298,27.0915,27.0161,27.064,33900.0
2011-03-16 11:45:00,39.47,39.47,39.39,39.45,27200.0,27.0572,27.0572,27.0023,27.0435,27200.0
2011-03-16 11:50:00,39.45,39.52,39.4,39.43,22200.0,27.0435,27.0915,27.0092,27.0298,22200.0
2011-03-16 11:55:00,39.43,39.48,39.4,39.42,24700.0,27.0298,27.064,27.0092,27.0229,24700.0
2011-03-16 12:00:00,39.42,39.42,39.3,39.32,34900.0,27.0229,27.0229,26.9406,26.9544,34900.0
2011-03-16 12:05:00,39.32,39.38,39.3,39.37,32600.0,26.9544,26.9955,26.9406,26.9886,32600.0
2011-03-16 12:10:00,39.38,39.43,39.29,39.32,23300.0,26.9955,27.0298,26.9338,26.9544,23300.0
2011-03-16 12:15:00,39.32,39.34,39.25,39.32,33500.0,26.9544,26.9681,26.9064,26.9544,33500.0
2011-03-16 12:20:00,39.31,39.4,39.3,39.39,16900.0,26.9475,27.0092,26.9406,27.0023,16900.0
2011-03-16 12:25:00,39.4,39.5,39.39,39.47,27500.0,27.0092,27.0777,27.0023,27.0572,27500.0
2011-03-16 12:30:00,39.49,39.52,39.37,39.46,43400.0,27.0709,27.0915,26.9886,27.0503,43400.0
2011-03-16 12:35:00,39.47,39.5,39.36,39.38,24400.0,27.0572,27.0777,26.9818,26.9955,24400.0
2011-03-16 12:40:00,39.37,39.51,39.37,39.44,25600.0,26.9886,27.0846,26.9886,27.0366,25600.0
2011-03-16 12:45:00,39.42,39.57,39.42,39.56,19900.0,27.0229,27.1257,27.0229,27.1189,19900.0
2011-03-16 12:50:00,39.58,39.59,39.48,39.53,16600.0,27.1326,27.1394,27.064,27.0983,16600.0
2011-03-16 12:55:00,39.52,39.59,39.5,39.55,15200.0,27.0915,27.1394,27.0777,27.112,15200.0
2011-03-16 13:00:00,39.55,39.59,39.54,39.55,18900.0,27.112,27.1394,27.1052,27.112,18900.0
2011-03-16 13:05:00,39.55,39.55,39.47,39.48,13800.0,27.112,27.112,27.0572,27.064,13800.0
2011-03-16 13:10:00,39.48,39.51,39.42,39.49,13500.0,27.064,27.0846,27.0229,27.0709,13500.0
2011-03-16 13:15:00,39.48,39.55,39.48,39.55,17000.0,27.064,27.112,27.064,27.112,17000.0
2011-03-16 13:20:00,39.55,39.58,39.47,39.47,23500.0,27.112,27.1326,27.0572,27.0572,23500.0
2011-03-16 13:25:00,39.47,39.53,39.47,39.53,32300.0,27.0572,27.0983,27.0572,27.0983,32300.0
2011-03-16 13:30:00,39.51,39.51,39.42,39.48,33000.0,27.0846,27.0846,27.0229,27.064,33000.0
2011-03-16 13:35:00,39.47,39.47,39.41,39.46,33100.0,27.0572,27.0572,27.0161,27.0503,33100.0
2011-03-16 13:40:00,39.46,39.47,39.34,39.36,44700.0,27.0503,27.0572,26.9681,26.9818,44700.0
2011-03-16 13:45:00,39.35,39.35,39.29,39.33,33400.0,26.9749,26.9749,26.9338,26.9612,33400.0
2011-03-16 13:50:00,39.33,39.37,39.3,39.3,23300.0,26.9612,26.9886,26.9406,26.9406,23300.0
2011-03-16 13:55:00,39.31,39.34,39.29,39.29,19300.0,26.9475,26.9681,26.9338,26.9338,19300.0
2011-03-16 14:00:00,39.29,39.29,39.21,39.26,32400.0,26.9338,26.9338,26.879,26.9132,32400.0
2011-03-16 14:05:00,39.27,39.27,39.19,39.21,34700.0,26.9201,26.9201,26.8652,26.879,34700.0
2011-03-16 14:10:00,39.22,39.22,38.98,39.1,90700.0,26.8858,26.8858,26.7213,26.8035,90700.0
2011-03-16 14:15:00,39.09,39.09,38.95,38.95,41200.0,26.7967,26.7967,26.7007,26.7007,41200.0
2011-03-16 14:20:00,38.95,39.12,38.92,39.09,40700.0,26.7007,26.8173,26.6802,26.7967,40700.0
2011-03-16 14:25:00,39.1,39.21,39.1,39.16,48600.0,26.8035,26.879,26.8035,26.8447,48600.0
2011-03-16 14:30:00,39.15,39.17,39.02,39.08,68100.0,26.8378,26.8515,26.7487,26.7898,68100.0
2011-03-16 14:35:00,39.1,39.24,39.08,39.21,31800.0,26.8035,26.8995,26.7898,26.879,31800.0
2011-03-16 14:40:00,39.24,39.43,39.24,39.32,44200.0,26.8995,27.0298,26.8995,26.9544,44200.0
2011-03-16 14:45:00,39.32,39.47,39.31,39.41,25200.0,26.9544,27.0572,26.9475,27.0161,25200.0
2011-03-16 14:50:00,39.4,39.49,39.39,39.46,27100.0,27.0092,27.0709,27.0023,27.0503,27100.0
2011-03-16 14:55:00,39.46,39.52,39.45,39.45,21800.0,27.0503,27.0915,27.0435,27.0435,21800.0
2011-03-16 15:00:00,39.45,39.53,39.42,39.5,27100.0,27.0435,27.0983,27.0229,27.0777,27100.0
2011-03-16 15:05:00,39.51,39.58,39.46,39.57,64000.0,27.0846,27.1326,27.0503,27.1257,64000.0
2011-03-16 15:10:00,39.57,39.7,39.54,39.64,163700.0,27.1257,27.2149,27.1052,27.1737,163700.0
2011-03-16 15:15:00,39.64,39.77,39.63,39.71,101800.0,27.1737,27.2628,27.1669,27.2217,101800.0
2011-03-16 15:20:00,39.73,39.78,39.71,39.76,74500.0,27.2354,27.2697,27.2217,27.256,74500.0
2011-03-16 15:25:00,39.76,39.8,39.58,39.62,106400.0,27.256,27.2834,27.1326,27.16,106400.0
2011-03-16 15:30:00,39.62,39.62,39.47,39.49,56900.0,27.16,27.16,27.0572,27.0709,56900.0
2011-03-16 15:35:00,39.5,39.56,39.44,39.47,46200.0,27.0777,27.1189,27.0366,27.0572,46200.0
2011-03-16 15:40:00,39.47,39.52,39.44,39.51,62500.0,27.0572,27.0915,27.0366,27.0846,62500.0
2011-03-16 15:45:00,39.5,39.5,39.35,39.41,62700.0,27.0777,27.0777,26.9749,27.0161,62700.0
2011-03-16 15:50:00,39.41,39.42,39.33,39.36,77400.0,27.0161,27.0229,26.9612,26.9818,77400.0
2011-03-16 15:55:00,39.36,39.37,39.26,39.31,93800.0,26.9818,26.9886,26.9132,26.9475,93800.0
2011-03-17 09:30:00,39.78,39.99,39.78,39.95,40400.0,27.2697,27.4137,27.2697,27.3862,40400.0
2011-03-17 09:35:00,39.93,40.05,39.85,40.05,48300.0,27.3725,27.4548,27.3177,27.4548,48300.0
2011-03-17 09:40:00,40.03,40.03,39.9,39.9,35100.0,27.4411,27.4411,27.352,27.352,35100.0
2011-03-17 09:45:00,39.9,39.93,39.77,39.91,54100.0,27.352,27.3725,27.2628,27.3588,54100.0
2011-03-17 09:50:00,39.93,39.98,39.89,39.91,14300.0,27.3725,27.4068,27.3451,27.3588,14300.0
2011-03-17 09:55:00,39.89,39.95,39.82,39.82,29800.0,27.3451,27.3862,27.2971,27.2971,29800.0
2011-03-17 10:00:00,39.83,39.94,39.83,39.9,55400.0,27.304,27.3794,27.304,27.352,55400.0
2011-03-17 10:05:00,39.89,39.98,39.88,39.95,36500.0,27.3451,27.4068,27.3382,27.3862,36500.0
2011-03-17 10:10:00,39.94,40.01,39.93,39.93,25600.0,27.3794,27.4274,27.3725,27.3725,25600.0
2011-03-17 10:15:00,39.93,40.11,39.93,40.1,31200.0,27.3725,27.4959,27.3725,27.4891,31200.0
2011-03-17 10:20:00,40.12,40.15,40.06,40.08,25700.0,27.5028,27.5233,27.4616,27.4753,25700.0
2011-03-17 10:25:00,40.1,40.16,40.09,40.12,30600.0,27.4891,27.5302,27.4822,27.5028,30600.0
2011-03-17 10:30:00,40.14,40.14,40.08,40.12,18300.0,27.5165,27.5165,27.4753,27.5028,18300.0
2011-03-17 10:35:00,40.13,40.19,40.12,40.15,22300.0,27.5096,27.5508,27.5028,27.5233,22300.0
2011-03-17 10:40:00,40.16,40.21,40.14,40.18,41900.0,27.5302,27.5645,27.5165,27.5439,41900.0
2011-03-17 10:45:00,40.17,40.2,40.14,40.17,29700.0,27.537,27.5576,27.5165,27.537,29700.0
2011-03-17 10:50:00,40.18,40.27,40.15,40.25,44000.0,27.5439,27.6056,27.5233,27.5919,44000.0
2011-03-17 10:55:00,40.26,40.3,40.22,40.25,28200.0,27.5987,27.6262,27.5713,27.5919,28200.0
2011-03-17 11:00:00,40.24,40.27,40.22,40.26,46500.0,27.585,27.6056,27.5713,27.5987,46500.0
2011-03-17 11:05:00,40.27,40.3,40.27,40.29,67400.0,27.6056,27.6262,27.6056,27.6193,67400.0
2011-03-17 11:10:00,40.28,40.29,40.16,40.16,15500.0,27.6124,27.6193,27.5302,27.5302,15500.0
2011-03-17 11:15:00,40.17,40.21,40.15,40.2,16800.0,27.537,27.5645,27.5233,27.5576,16800.0
2011-03-17 11:20:00,40.21,40.24,40.15,40.18,15700.0,27.5645,27.585,27.5233,27.5439,15700.0
2011-03-17 11:25:00,40.17,40.26,40.14,40.23,33900.0,27.537,27.5987,27.5165,27.5782,33900.0
2011-03-17 11:30:00,40.23,40.29,40.22,40.25,39300.0,27.5782,27.6193,27.5713,27.5919,39300.0
2011-03-17 11:35:00,40.25,40.3,40.23,40.3,5600.0,27.5919,27.6262,27.5782,27.6262,5600.0
2011-03-17 11:40:00,40.3,40.3,40.21,40.23,11200.0,27.6262,27.6262,27.5645,27.5782,11200.0
2011-03-17 11:45:00,40.22,40.29,40.18,40.22,50500.0,27.5713,27.6193,27.5439,27.5713,50500.0
2011-03-17 11:50:00,40.23,40.25,40.19,40.23,27400.0,27.5782,27.5919,27.5508,27.5782,27400.0
2011-03-17 11:55:00,40.2,40.29,40.17,40.17,53000.0,27.5576,27.6193,27.537,27.537,53000.0
2011-03-17 12:00:00,40.17,40.22,40.17,40.22,27500.0,27.537,27.5713,27.537,27.5713,27500.0
2011-03-17 12:05:00,40.23,40.3,40.21,40.28,102900.0,27.5782,27.6262,27.5645,27.6124,102900.0
2011-03-17 12:10:00,40.27,40.28,40.23,40.26,32200.0,27.6056,27.6124,27.5782,27.5987,32200.0
2011-03-17 12:15:00,40.25,40.27,40.24,40.27,14800.0,27.5919,27.6056,27.585,27.6056,14800.0
2011-03-17 12:20:00,40.27,40.3,40.25,40.29,19300.0,27.6056,27.6262,27.5919,27.6193,19300.0
2011-03-17 12:25:00,40.29,40.3,40.25,40.29,12600.0,27.6193,27.6262,27.5919,27.6193,12600.0
2011-03-17 12:30:00,40.29,40.33,40.28,40.29,34900.0,27.6193,27.6467,27.6124,27.6193,34900.0
2011-03-17 12:35:00,40.28,40.28,40.24,40.24,63000.0,27.6124,27.6124,27.585,27.585,63000.0
2011-03-17 12:40:00,40.24,40.25,40.2,40.24,22500.0,27.585,27.5919,27.5576,27.585,22500.0
2011-03-17 12:45:00,40.24,40.25,40.22,40.23,15500.0,27.585,27.5919,27.5713,27.5782,15500.0
2011-03-17 12:50:00,40.22,40.23,40.2,40.22,19100.0,27.5713,27.5782,27.5576,27.5713,19100.0
2011-03-17 12:55:00,40.23,40.23,40.19,40.2,8100.0,27.5782,27.5782,27.5508,27.5576,8100.0
2011-03-17 13:00:00,40.19,40.24,40.19,40.19,36900.0,27.5508,27.585,27.5508,27.5508,36900.0
2011-03-17 13:05:00,40.19,40.25,40.19,40.21,46200.0,27.5508,27.5919,27.5508,27.5645,46200.0
2011-03-17 13:10:00,40.21,40.22,40.19,40.2,14100.0,27.5645,27.5713,27.5508,27.5576,14100.0
2011-03-17 13:15:00,40.2,40.23,40.18,40.2,45500.0,27.5576,27.5782,27.5439,27.5576,45500.0
2011-03-17 13:20:00,40.21,40.24,40.18,40.2,61400.0,27.5645,27.585,27.5439,27.5576,61400.0
2011-03-17 13:25:00,40.19,40.2,40.08,40.09,46200.0,27.5508,27.5576,27.4753,27.4822,46200.0
2011-03-17 13:30:00,40.09,40.19,40.06,40.13,68400.0,27.4822,27.5508,27.4616,27.5096,68400.0
2011-03-17 13:35:00,40.14,40.2,40.12,40.17,29300.0,27.5165,27.5576,27.5028,27.537,29300.0
2011-03-17 13:40:00,40.17,40.17,40.09,40.1,26400.0,27.537,27.537,27.4822,27.4891,26400.0
2011-03-17 13:45:00,40.11,40.12,40.08,40.09,23100.0,27.4959,27.5028,27.4753,27.4822,23100.0
2011-03-17 13:50:00,40.1,40.1,40.0,40.02,64800.0,27.4891,27.4891,27.4205,27.4342,64800.0
2011-03-17 13:55:00,40.03,40.09,40.02,40.05,30700.0,27.4411,27.4822,27.4342,27.4548,30700.0
2011-03-17 14:00:00,40.04,40.04,40.01,40.02,12200.0,27.4479,27.4479,27.4274,27.4342,12200.0
2011-03-17 14:05:00,40.01,40.02,39.98,39.98,18100.0,27.4274,27.4342,27.4068,27.4068,18100.0
2011-03-17 14:10:00,39.98,40.0,39.95,39.97,37400.0,27.4068,27.4205,27.3862,27.3999,37400.0
2011-03-17 14:15:00,39.98,40.01,39.96,39.98,26500.0,27.4068,27.4274,27.3931,27.4068,26500.0
2011-03-17 14:20:00,39.98,39.98,39.95,39.97,11600.0,27.4068,27.4068,27.3862,27.3999,11600.0
2011-03-17 14:25:00,39.96,40.02,39.95,39.97,38400.0,27.3931,27.4342,27.3862,27.3999,38400.0
2011-03-17 14:30:00,39.97,40.03,39.97,40.03,8800.0,27.3999,27.4411,27.3999,27.4411,8800.0
2011-03-17 14:35:00,40.04,40.07,40.01,40.02,11800.0,27.4479,27.4685,27.4274,27.4342,11800.0
2011-03-17 14:40:00,40.01,40.08,40.0,40.07,13700.0,27.4274,27.4753,27.4205,27.4685,13700.0
2011-03-17 14:45:00,40.06,40.07,40.03,40.04,17000.0,27.4616,27.4685,27.4411,27.4479,17000.0
2011-03-17 14:50:00,40.04,40.09,40.01,40.08,23000.0,27.4479,27.4822,27.4274,27.4753,23000.0
2011-03-17 14:55:00,40.08,40.12,40.07,40.07,12000.0,27.4753,27.5028,27.4685,27.4685,12000.0
2011-03-17 15:00:00,40.07,40.11,40.06,40.08,34500.0,27.4685,27.4959,27.4616,27.4753,34500.0
2011-03-17 15:05:00,40.08,40.16,40.08,40.14,33600.0,27.4753,27.5302,27.4753,27.5165,33600.0
2011-03-17 15:10:00,40.14,40.16,40.11,40.14,20200.0,27.5165,27.5302,27.4959,27.5165,20200.0
2011-03-17 15:15:00,40.14,40.15,40.09,40.12,20700.0,27.5165,27.5233,27.4822,27.5028,20700.0
2011-03-17 15:20:00,40.11,40.16,40.11,40.13,15600.0,27.4959,27.5302,27.4959,27.5096,15600.0
2011-03-17 15:25:00,40.13,40.13,40.07,40.08,27400.0,27.5096,27.5096,27.4685,27.4753,27400.0
2011-03-17 15:30:00,40.07,40.15,40.07,40.14,53700.0,27.4685,27.5233,27.4685,27.5165,53700.0
2011-03-17 15:35:00,40.15,40.22,40.14,40.22,77500.0,27.5233,27.5713,27.5165,27.5713,77500.0
2011-03-17 15:40:00,40.22,40.24,40.18,40.21,73100.0,27.5713,27.585,27.5439,27.5645,73100.0
2011-03-17 15:45:00,40.22,40.33,40.22,40.31,100500.0,27.5713,27.6467,27.5713,27.633,100500.0
2011-03-17 15:50:00,40.31,40.32,40.25,40.29,95800.0,27.633,27.6399,27.5919,27.6193,95800.0
2011-03-17 15:55:00,40.28,40.31,40.22,40.24,207400.0,27.6124,27.633,27.5713,27.585,207400.0
2011-03-18 09:30:00,40.69,40.96,40.18,40.89,384900.0,27.8935,28.0786,27.5439,28.0306,384900.0
2011-03-18 09:35:00,40.9,40.98,40.88,40.88,36700.0,28.0375,28.0923,28.0238,28.0238,36700.0
2011-03-18 09:40:00,40.88,40.99,40.88,40.93,27600.0,28.0238,28.0992,28.0238,28.058,27600.0
2011-03-18 09:45:00,40.93,40.94,40.65,40.8,35500.0,28.058,28.0649,27.8661,27.9689,35500.0
2011-03-18 09:50:00,40.81,41.0,40.81,40.99,27000.0,27.9758,28.106,27.9758,28.0992,27000.0
2011-03-18 09:55:00,40.99,41.0,40.93,40.95,30200.0,28.0992,28.106,28.058,28.0717,30200.0
2011-03-18 10:00:00,40.94,41.07,40.92,41.05,59300.0,28.0649,28.154,28.0512,28.1403,59300.0
2011-03-18 10:05:00,41.05,41.14,41.03,41.06,55300.0,28.1403,28.202,28.1266,28.1471,55300.0
2011-03-18 10:10:00,41.05,41.06,40.89,40.94,49800.0,28.1403,28.1471,28.0306,28.0649,49800.0
2011-03-18 10:15:00,40.94,40.97,40.88,40.95,38300.0,28.0649,28.0855,28.0238,28.0717,38300.0
2011-03-18 10:20:00,40.95,40.95,40.77,40.83,29900.0,28.0717,28.0717,27.9483,27.9895,29900.0
2011-03-18 10:25:00,40.83,40.87,40.8,40.8,71000.0,27.9895,28.0169,27.9689,27.9689,71000.0
2011-03-18 10:30:00,40.8,40.87,40.78,40.82,72500.0,27.9689,28.0169,27.9552,27.9826,72500.0
2011-03-18 10:35:00,40.83,40.84,40.8,40.82,18900.0,27.9895,27.9963,27.9689,27.9826,18900.0
2011-03-18 10:40:00,40.81,40.91,40.8,40.91,29800.0,27.9758,28.0443,27.9689,28.0443,29800.0
2011-03-18 10:45:00,40.9,40.91,40.85,40.85,15000.0,28.0375,28.0443,28.0032,28.0032,15000.0
2011-03-18 10:50:00,40.85,40.96,40.85,40.93,35900.0,28.0032,28.0786,28.0032,28.058,35900.0
2011-03-18 10:55:00,40.92,40.92,40.85,40.87,18200.0,28.0512,28.0512,28.0032,28.0169,18200.0
2011-03-18 11:00:00,40.87,40.94,40.86,40.88,19300.0,28.0169,28.0649,28.01,28.0238,19300.0
2011-03-18 11:05:00,40.89,40.91,40.85,40.86,13400.0,28.0306,28.0443,28.0032,28.01,13400.0
2011-03-18 11:10:00,40.87,40.89,40.85,40.86,28700.0,28.0169,28.0306,28.0032,28.01,28700.0
2011-03-18 11:15:00,40.86,40.91,40.85,40.86,62800.0,28.01,28.0443,28.0032,28.01,62800.0
2011-03-18 11:20:00,40.85,40.86,40.71,40.75,36600.0,28.0032,28.01,27.9072,27.9346,36600.0
2011-03-18 11:25:00,40.74,40.74,40.67,40.67,24300.0,27.9278,27.9278,27.8798,27.8798,24300.0
2011-03-18 11:30:00,40.66,40.71,40.64,40.65,22200.0,27.8729,27.9072,27.8592,27.8661,22200.0
2011-03-18 11:35:00,40.65,40.72,40.62,40.71,17800.0,27.8661,27.9141,27.8455,27.9072,17800.0
2011-03-18 11:40:00,40.71,40.71,40.58,40.58,16900.0,27.9072,27.9072,27.8181,27.8181,16900.0
2011-03-18 11:45:00,40.59,40.61,40.54,40.57,21000.0,27.825,27.8387,27.7907,27.8112,21000.0
2011-03-18 11:50:00,40.57,40.62,40.55,40.62,23200.0,27.8112,27.8455,27.7975,27.8455,23200.0
2011-03-18 11:55:00,40.63,40.63,40.58,40.59,11400.0,27.8524,27.8524,27.8181,27.825,11400.0
2011-03-18 12:00:00,40.58,40.59,40.56,40.59,4900.0,27.8181,27.825,27.8044,27.825,4900.0
2011-03-18 12:05:00,40.58,40.58,40.55,40.56,12600.0,27.8181,27.8181,27.7975,27.8044,12600.0
2011-03-18 12:10:00,40.57,40.58,40.52,40.58,12600.0,27.8112,27.8181,27.777,27.8181,12600.0
2011-03-18 12:15:00,40.57,40.58,40.53,40.53,10800.0,27.8112,27.8181,27.7838,27.7838,10800.0
2011-03-18 12:20:00,40.53,40.65,40.53,40.65,28300.0,27.7838,27.8661,27.7838,27.8661,28300.0
2011-03-18 12:25:00,40.65,40.71,40.64,40.7,30700.0,27.8661,27.9072,27.8592,27.9004,30700.0
2011-03-18 12:30:00,40.7,40.73,40.69,40.69,26600.0,27.9004,27.9209,27.8935,27.8935,26600.0
2011-03-18 12:35:00,40.7,40.71,40.66,40.69,17300.0,27.9004,27.9072,27.8729,27.8935,17300.0
2011-03-18 12:40:00,40.69,40.7,40.65,40.7,28800.0,27.8935,27.9004,27.8661,27.9004,28800.0
2011-03-18 12:45:00,40.7,40.78,40.69,40.77,23200.0,27.9004,27.9552,27.8935,27.9483,23200.0
2011-03-18 12:50:00,40.78,40.81,40.72,40.72,22200.0,27.9552,27.9758,27.9141,27.9141,22200.0
2011-03-18 12:55:00,40.72,40.75,40.68,40.69,12500.0,27.9141,27.9346,27.8867,27.8935,12500.0
2011-03-18 13:00:00,40.69,40.7,40.62,40.62,8900.0,27.8935,27.9004,27.8455,27.8455,8900.0
2011-03-18 13:05:00,40.63,40.64,40.62,40.64,9300.0,27.8524,27.8592,27.8455,27.8592,9300.0
2011-03-18 13:10:00,40.64,40.7,40.64,40.69,14600.0,27.8592,27.9004,27.8592,27.8935,14600.0
2011-03-18 13:15:00,40.69,40.76,40.69,40.72,27300.0,27.8935,27.9415,27.8935,27.9141,27300.0
2011-03-18 13:20:00,40.71,40.73,40.69,40.7,36600.0,27.9072,27.9209,27.8935,27.9004,36600.0
2011-03-18 13:25:00,40.7,40.7,40.65,40.68,18900.0,27.9004,27.9004,27.8661,27.8867,18900.0
2011-03-18 13:30:00,40.69,40.7,40.67,40.67,7400.0,27.8935,27.9004,27.8798,27.8798,7400.0
2011-03-18 13:35:00,40.67,40.68,40.66,40.66,9900.0,27.8798,27.8867,27.8729,27.8729,9900.0
2011-03-18 13:40:00,40.66,40.68,40.62,40.63,13200.0,27.8729,27.8867,27.8455,27.8524,13200.0
2011-03-18 13:45:00,40.63,40.66,40.61,40.66,8100.0,27.8524,27.8729,27.8387,27.8729,8100.0
2011-03-18 13:50:00,40.65,40.66,40.63,40.63,7000.0,27.8661,27.8729,27.8524,27.8524,7000.0
2011-03-18 13:55:00,40.63,40.64,40.6,40.63,11800.0,27.8524,27.8592,27.8318,27.8524,11800.0
2011-03-18 14:00:00,40.64,40.64,40.61,40.61,7100.0,27.8592,27.8592,27.8387,27.8387,7100.0
2011-03-18 14:05:00,40.62,40.62,40.59,40.61,11100.0,27.8455,27.8455,27.825,27.8387,11100.0
2011-03-18 14:10:00,40.6,40.6,40.54,40.55,20800.0,27.8318,27.8318,27.7907,27.7975,20800.0
2011-03-18 14:15:00,40.55,40.56,40.47,40.48,17800.0,27.7975,27.8044,27.7427,27.7496,17800.0
2011-03-18 14:20:00,40.48,40.54,40.48,40.53,8400.0,27.7496,27.7907,27.7496,27.7838,8400.0
2011-03-18 14:25:00,40.53,40.55,40.5,40.55,11400.0,27.7838,27.7975,27.7633,27.7975,11400.0
2011-03-18 14:30:00,40.54,40.57,40.52,40.52,11100.0,27.7907,27.8112,27.777,27.777,11100.0
2011-03-18 14:35:00,40.53,40.58,40.52,40.58,13600.0,27.7838,27.8181,27.777,27.8181,13600.0
2011-03-18 14:40:00,40.57,40.57,40.54,40.55,8400.0,27.8112,27.8112,27.7907,27.7975,8400.0
2011-03-18 14:45:00,40.55,40.58,40.5,40.52,53000.0,27.7975,27.8181,27.7633,27.777,53000.0
2011-03-18 14:50:00,40.52,40.55,40.5,40.51,12400.0,27.777,27.7975,27.7633,27.7701,12400.0
2011-03-18 14:55:00,40.51,40.52,40.41,40.41,45000.0,27.7701,27.777,27.7016,27.7016,45000.0
2011-03-18 15:00:00,40.41,40.46,40.39,40.4,29500.0,27.7016,27.7358,27.6879,27.6947,29500.0
2011-03-18 15:05:00,40.39,40.39,40.35,40.38,26600.0,27.6879,27.6879,27.6604,27.681,26600.0
2011-03-18 15:10:00,40.38,40.39,40.33,40.36,28800.0,27.681,27.6879,27.6467,27.6673,28800.0
2011-03-18 15:15:00,40.35,40.41,40.32,40.4,60300.0,27.6604,27.7016,27.6399,27.6947,60300.0
2011-03-18 15:20:00,40.4,40.41,40.33,40.34,33800.0,27.6947,27.7016,27.6467,27.6536,33800.0
2011-03-18 15:25:00,40.34,40.37,40.3,40.3,48700.0,27.6536,27.6741,27.6262,27.6262,48700.0
2011-03-18 15:30:00,40.31,40.4,40.31,40.36,56600.0,27.633,27.6947,27.633,27.6673,56600.0
2011-03-18 15:35:00,40.37,40.37,40.32,40.32,78800.0,27.6741,27.6741,27.6399,27.6399,78800.0
2011-03-18 15:40:00,40.32,40.38,40.32,40.38,51200.0,27.6399,27.681,27.6399,27.681,51200.0
2011-03-18 15:45:00,40.38,40.45,40.38,40.42,110400.0,27.681,27.729,27.681,27.7084,110400.0
2011-03-18 15:50:00,40.42,40.45,40.4,40.41,65200.0,27.7084,27.729,27.6947,27.7016,65200.0
2011-03-18 15:55:00,40.41,40.48,40.4,40.45,113800.0,27.7016,27.7496,27.6947,27.729,113800.0
2011-03-21 09:30:00,40.92,41.14,40.82,41.12,32400.0,28.0512,28.202,27.9826,28.1883,32400.0
2011-03-21 09:35:00,41.12,41.38,41.06,41.36,78500.0,28.1883,28.3665,28.1471,28.3528,78500.0
2011-03-21 09:40:00,41.33,41.64,41.32,41.64,65600.0,28.3322,28.5447,28.3254,28.5447,65600.0
2011-03-21 09:45:00,41.63,41.67,41.5,41.54,29300.0,28.5379,28.5653,28.4488,28.4762,29300.0
2011-03-21 09:50:00,41.54,41.55,41.4,41.44,27200.0,28.4762,28.483,28.3802,28.4076,27200.0
2011-03-21 09:55:00,41.43,41.45,41.37,41.41,21000.0,28.4008,28.4145,28.3597,28.3871,21000.0
2011-03-21 10:00:00,41.41,41.51,41.38,41.51,27100.0,28.3871,28.4556,28.3665,28.4556,27100.0
2011-03-21 10:05:00,41.51,41.53,41.38,41.4,46900.0,28.4556,28.4693,28.3665,28.3802,46900.0
2011-03-21 10:10:00,41.38,41.4,41.28,41.3,168700.0,28.3665,28.3802,28.298,28.3117,168700.0
2011-03-21 10:15:00,41.29,41.3,41.13,41.16,49300.0,28.3048,28.3117,28.1951,28.2157,49300.0
2011-03-21 10:20:00,41.16,41.24,41.16,41.23,15500.0,28.2157,28.2705,28.2157,28.2637,15500.0
2011-03-21 10:25:00,41.23,41.32,41.22,41.3,23600.0,28.2637,28.3254,28.2568,28.3117,23600.0
2011-03-21 10:30:00,41.3,41.37,41.3,41.32,41000.0,28.3117,28.3597,28.3117,28.3254,41000.0
2011-03-21 10:35:00,41.32,41.35,41.19,41.19,14800.0,28.3254,28.3459,28.2363,28.2363,14800.0
2011-03-21 10:40:00,41.18,41.19,41.13,41.16,8800.0,28.2294,28.2363,28.1951,28.2157,8800.0
2011-03-21 10:45:00,41.15,41.18,41.11,41.18,12600.0,28.2088,28.2294,28.1814,28.2294,12600.0
2011-03-21 10:50:00,41.19,41.19,41.12,41.12,11500.0,28.2363,28.2363,28.1883,28.1883,11500.0
2011-03-21 10:55:00,41.12,41.15,41.1,41.13,13800.0,28.1883,28.2088,28.1746,28.1951,13800.0
2011-03-21 11:00:00,41.13,41.13,41.06,41.06,25800.0,28.1951,28.1951,28.1471,28.1471,25800.0
2011-03-21 11:05:00,41.07,41.1,41.05,41.07,15200.0,28.154,28.1746,28.1403,28.154,15200.0
2011-03-21 11:10:00,41.08,41.1,40.99,41.0,13300.0,28.1609,28.1746,28.0992,28.106,13300.0
2011-03-21 11:15:00,40.99,41.02,40.94,41.01,25400.0,28.0992,28.1197,28.0649,28.1129,25400.0
2011-03-21 11:20:00,41.01,41.07,41.01,41.05,27500.0,28.1129,28.154,28.1129,28.1403,27500.0
2011-03-21 11:25:00,41.05,41.06,40.97,41.01,18100.0,28.1403,28.1471,28.0855,28.1129,18100.0
2011-03-21 11:30:00,41.03,41.03,40.99,40.99,4300.0,28.1266,28.1266,28.0992,28.0992,4300.0
2011-03-21 11:35:00,40.99,41.05,40.99,41.05,9400.0,28.0992,28.1403,28.0992,28.1403,9400.0
2011-03-21 11:40:00,41.05,41.09,41.05,41.08,6100.0,28.1403,28.1677,28.1403,28.1609,6100.0
2011-03-21 11:45:00,41.09,41.09,41.04,41.09,7300.0,28.1677,28.1677,28.1334,28.1677,7300.0
2011-03-21 11:50:00,41.09,41.11,41.03,41.1,21900.0,28.1677,28.1814,28.1266,28.1746,21900.0
2011-03-21 11:55:00,41.11,41.11,41.07,41.1,7100.0,28.1814,28.1814,28.154,28.1746,7100.0
2011-03-21 12:00:00,41.09,41.09,41.06,41.06,6400.0,28.1677,28.1677,28.1471,28.1471,6400.0
2011-03-21 12:05:00,41.07,41.1,41.04,41.1,10600.0,28.154,28.1746,28.1334,28.1746,10600.0
2011-03-21 12:10:00,41.1,41.1,41.05,41.09,20300.0,28.1746,28.1746,28.1403,28.1677,20300.0
2011-03-21 12:15:00,41.1,41.1,41.05,41.1,6400.0,28.1746,28.1746,28.1403,28.1746,6400.0
2011-03-21 12:20:00,41.09,41.1,41.08,41.1,6600.0,28.1677,28.1746,28.1609,28.1746,6600.0
2011-03-21 12:25:00,41.1,41.12,41.08,41.12,13100.0,28.1746,28.1883,28.1609,28.1883,13100.0
2011-03-21 12:30:00,41.12,41.12,41.11,41.12,3500.0,28.1883,28.1883,28.1814,28.1883,3500.0
2011-03-21 12:35:00,41.13,41.16,41.11,41.11,6000.0,28.1951,28.2157,28.1814,28.1814,6000.0
2011-03-21 12:40:00,41.11,41.12,41.05,41.07,11300.0,28.1814,28.1883,28.1403,28.154,11300.0
2011-03-21 12:45:00,41.07,41.12,41.06,41.1,7700.0,28.154,28.1883,28.1471,28.1746,7700.0
2011-03-21 12:50:00,41.1,41.1,41.02,41.03,24500.0,28.1746,28.1746,28.1197,28.1266,24500.0
2011-03-21 12:55:00,41.03,41.07,41.0,41.04,20800.0,28.1266,28.154,28.106,28.1334,20800.0
2011-03-21 13:00:00,41.04,41.07,41.0,41.0,23800.0,28.1334,28.154,28.106,28.106,23800.0
2011-03-21 13:05:00,41.0,41.02,40.98,41.02,8600.0,28.106,28.1197,28.0923,28.1197,8600.0
2011-03-21 13:10:00,41.03,41.04,40.99,41.03,6100.0,28.1266,28.1334,28.0992,28.1266,6100.0
2011-03-21 13:15:00,41.03,41.06,41.01,41.01,17900.0,28.1266,28.1471,28.1129,28.1129,17900.0
2011-03-21 13:20:00,41.02,41.04,41.01,41.04,3300.0,28.1197,28.1334,28.1129,28.1334,3300.0
2011-03-21 13:25:00,41.04,41.04,40.98,41.01,4700.0,28.1334,28.1334,28.0923,28.1129,4700.0
2011-03-21 13:30:00,41.01,41.01,40.99,41.0,4900.0,28.1129,28.1129,28.0992,28.106,4900.0
2011-03-21 13:35:00,41.0,41.04,41.0,41.02,3300.0,28.106,28.1334,28.106,28.1197,3300.0
2011-03-21 13:40:00,41.02,41.02,40.98,40.99,5300.0,28.1197,28.1197,28.0923,28.0992,5300.0
2011-03-21 13:45:00,41.0,41.04,40.99,40.99,8500.0,28.106,28.1334,28.0992,28.0992,8500.0
2011-03-21 13:50:00,40.99,41.04,40.99,41.04,6400.0,28.0992,28.1334,28.0992,28.1334,6400.0
2011-03-21 13:55:00,41.04,41.11,41.04,41.11,11100.0,28.1334,28.1814,28.1334,28.1814,11100.0
2011-03-21 14:00:00,41.1,41.11,41.07,41.08,6100.0,28.1746,28.1814,28.154,28.1609,6100.0
2011-03-21 14:05:00,41.08,41.08,41.02,41.02,22800.0,28.1609,28.1609,28.1197,28.1197,22800.0
2011-03-21 14:10:00,41.02,41.03,40.99,40.99,7700.0,28.1197,28.1266,28.0992,28.0992,7700.0
2011-03-21 14:15:00,40.99,41.01,40.99,40.99,5800.0,28.0992,28.1129,28.0992,28.0992,5800.0
2011-03-21 14:20:00,40.99,41.0,40.98,40.98,5000.0,28.0992,28.106,28.0923,28.0923,5000.0
2011-03-21 14:25:00,40.99,41.0,40.99,41.0,16000.0,28.0992,28.106,28.0992,28.106,16000.0
2011-03-21 14:30:00,41.0,41.0,40.99,41.0,16800.0,28.106,28.106,28.0992,28.106,16800.0
2011-03-21 14:35:00,41.0,41.0,40.98,41.0,15400.0,28.106,28.106,28.0923,28.106,15400.0
2011-03-21 14:40:00,41.0,41.0,40.93,40.93,7900.0,28.106,28.106,28.058,28.058,7900.0
2011-03-21 14:45:00,40.94,40.95,40.94,40.94,4900.0,28.0649,28.0717,28.0649,28.0649,4900.0
2011-03-21 14:50:00,40.94,40.95,40.9,40.91,9600.0,28.0649,28.0717,28.0375,28.0443,9600.0
2011-03-21 14:55:00,40.92,40.95,40.89,40.91,9200.0,28.0512,28.0717,28.0306,28.0443,9200.0
2011-03-21 15:00:00,40.9,40.94,40.89,40.94,14900.0,28.0375,28.0649,28.0306,28.0649,14900.0
2011-03-21 15:05:00,40.93,40.94,40.91,40.93,10600.0,28.058,28.0649,28.0443,28.058,10600.0
2011-03-21 15:10:00,40.94,40.94,40.9,40.9,10200.0,28.0649,28.0649,28.0375,28.0375,10200.0
2011-03-21 15:15:00,40.89,40.9,40.85,40.9,19700.0,28.0306,28.0375,28.0032,28.0375,19700.0
2011-03-21 15:20:00,40.9,40.9,40.84,40.87,16000.0,28.0375,28.0375,27.9963,28.0169,16000.0
2011-03-21 15:25:00,40.87,40.89,40.86,40.89,8500.0,28.0169,28.0306,28.01,28.0306,8500.0
2011-03-21 15:30:00,40.89,40.98,40.89,40.98,29200.0,28.0306,28.0923,28.0306,28.0923,29200.0
2011-03-21 15:35:00,40.98,41.0,40.94,40.95,72800.0,28.0923,28.106,28.0649,28.0717,72800.0
2011-03-21 15:40:00,40.94,40.95,40.89,40.9,38700.0,28.0649,28.0717,28.0306,28.0375,38700.0
2011-03-21 15:45:00,40.91,40.95,40.89,40.9,85200.0,28.0443,28.0717,28.0306,28.0375,85200.0
2011-03-21 15:50:00,40.9,40.93,40.88,40.92,52000.0,28.0375,28.058,28.0238,28.0512,52000.0
2011-03-21 15:55:00,40.92,40.92,40.86,40.9,93700.0,28.0512,28.0512,28.01,28.0375,93700.0
2011-03-22 09:30:00,40.91,41.0,40.72,41.0,72300.0,28.0443,28.106,27.9141,28.106,72300.0
2011-03-22 09:35:00,41.0,41.01,40.79,40.82,79900.0,28.106,28.1129,27.9621,27.9826,79900.0
2011-03-22 09:40:00,40.81,41.0,40.79,40.98,26200.0,27.9758,28.106,27.9621,28.0923,26200.0
2011-03-22 09:45:00,40.97,41.0,40.92,40.95,22800.0,28.0855,28.106,28.0512,28.0717,22800.0
2011-03-22 09:50:00,40.96,40.99,40.91,40.93,21000.0,28.0786,28.0992,28.0443,28.058,21000.0
2011-03-22 09:55:00,40.94,41.0,40.93,40.93,24800.0,28.0649,28.106,28.058,28.058,24800.0
2011-03-22 10:00:00,40.92,41.0,40.91,40.97,14700.0,28.0512,28.106,28.0443,28.0855,14700.0
2011-03-22 10:05:00,40.96,41.0,40.94,40.97,6900.0,28.0786,28.106,28.0649,28.0855,6900.0
2011-03-22 10:10:00,40.97,40.97,40.87,40.93,19700.0,28.0855,28.0855,28.0169,28.058,19700.0
2011-03-22 10:15:00,40.91,40.93,40.88,40.93,12600.0,28.0443,28.058,28.0238,28.058,12600.0
2011-03-22 10:20:00,40.92,40.96,40.9,40.91,13800.0,28.0512,28.0786,28.0375,28.0443,13800.0
2011-03-22 10:25:00,40.92,40.96,40.91,40.96,21100.0,28.0512,28.0786,28.0443,28.0786,21100.0
2011-03-22 10:30:00,40.95,40.97,40.89,40.9,15900.0,28.0717,28.0855,28.0306,28.0375,15900.0
2011-03-22 10:35:00,40.89,40.99,40.87,40.98,64500.0,28.0306,28.0992,28.0169,28.0923,64500.0
2011-03-22 10:40:00,40.98,41.0,40.92,40.92,24300.0,28.0923,28.106,28.0512,28.0512,24300.0
2011-03-22 10:45:00,40.92,40.96,40.9,40.91,14500.0,28.0512,28.0786,28.0375,28.0443,14500.0
2011-03-22 10:50:00,40.9,40.93,40.89,40.93,15400.0,28.0375,28.058,28.0306,28.058,15400.0
2011-03-22 10:55:00,40.93,40.93,40.83,40.84,119000.0,28.058,28.058,27.9895,27.9963,119000.0
2011-03-22 11:00:00,40.86,40.92,40.86,40.88,14400.0,28.01,28.0512,28.01,28.0238,14400.0
2011-03-22 11:05:00,40.88,40.91,40.87,40.89,89400.0,28.0238,28.0443,28.0169,28.0306,89400.0
2011-03-22 11:10:00,40.88,40.91,40.86,40.9,85500.0,28.0238,28.0443,28.01,28.0375,85500.0
2011-03-22 11:15:00,40.9,41.04,40.89,41.0,186500.0,28.0375,28.1334,28.0306,28.106,186500.0
2011-03-22 11:20:00,41.0,41.02,40.99,41.02,93000.0,28.106,28.1197,28.0992,28.1197,93000.0
2011-03-22 11:25:00,41.02,41.02,40.99,41.01,22700.0,28.1197,28.1197,28.0992,28.1129,22700.0
2011-03-22 11:30:00,41.0,41.0,40.94,40.96,110900.0,28.106,28.106,28.0649,28.0786,110900.0
2011-03-22 11:35:00,40.96,41.0,40.96,40.99,19000.0,28.0786,28.106,28.0786,28.0992,19000.0
2011-03-22 11:40:00,40.99,41.0,40.98,41.0,5300.0,28.0992,28.106,28.0923,28.106,5300.0
2011-03-22 11:45:00,40.99,40.99,40.97,40.98,13300.0,28.0992,28.0992,28.0855,28.0923,13300.0
2011-03-22 11:50:00,40.99,41.0,40.98,40.99,7300.0,28.0992,28.106,28.0923,28.0992,7300.0
2011-03-22 11:55:00,40.99,40.99,40.95,40.97,10500.0,28.0992,28.0992,28.0717,28.0855,10500.0
2011-03-22 12:00:00,40.98,41.0,40.97,40.99,7700.0,28.0923,28.106,28.0855,28.0992,7700.0
2011-03-22 12:05:00,40.99,41.0,40.97,40.99,10100.0,28.0992,28.106,28.0855,28.0992,10100.0
2011-03-22 12:10:00,40.99,41.0,40.99,41.0,15000.0,28.0992,28.106,28.0992,28.106,15000.0
2011-03-22 12:15:00,41.0,41.0,40.99,41.0,31700.0,28.106,28.106,28.0992,28.106,31700.0
2011-03-22 12:20:00,41.0,41.03,40.99,41.0,31400.0,28.106,28.1266,28.0992,28.106,31400.0
2011-03-22 12:25:00,41.0,41.01,40.98,40.98,23700.0,28.106,28.1129,28.0923,28.0923,23700.0
2011-03-22 12:30:00,40.97,40.99,40.97,40.98,10200.0,28.0855,28.0992,28.0855,28.0923,10200.0
2011-03-22 12:35:00,40.98,41.01,40.98,41.01,5800.0,28.0923,28.1129,28.0923,28.1129,5800.0
2011-03-22 12:40:00,41.01,41.02,40.98,41.0,46300.0,28.1129,28.1197,28.0923,28.106,46300.0
2011-03-22 12:45:00,41.01,41.03,41.01,41.02,24700.0,28.1129,28.1266,28.1129,28.1197,24700.0
2011-03-22 12:50:00,41.02,41.02,40.99,41.02,42000.0,28.1197,28.1197,28.0992,28.1197,42000.0
2011-03-22 12:55:00,41.02,41.03,41.02,41.02,5400.0,28.1197,28.1266,28.1197,28.1197,5400.0
2011-03-22 13:00:00,41.03,41.03,41.0,41.02,25300.0,28.1266,28.1266,28.106,28.1197,25300.0
2011-03-22 13:05:00,41.02,41.05,41.0,41.05,15200.0,28.1197,28.1403,28.106,28.1403,15200.0
2011-03-22 13:10:00,41.04,41.06,41.04,41.05,12600.0,28.1334,28.1471,28.1334,28.1403,12600.0
2011-03-22 13:15:00,41.05,41.05,41.0,41.04,42800.0,28.1403,28.1403,28.106,28.1334,42800.0
2011-03-22 13:20:00,41.03,41.04,41.0,41.0,13700.0,28.1266,28.1334,28.106,28.106,13700.0
2011-03-22 13:25:00,41.01,41.02,41.01,41.02,6200.0,28.1129,28.1197,28.1129,28.1197,6200.0
2011-03-22 13:30:00,41.02,41.02,40.98,40.99,5800.0,28.1197,28.1197,28.0923,28.0992,5800.0
2011-03-22 13:35:00,41.0,41.01,40.97,40.97,8400.0,28.106,28.1129,28.0855,28.0855,8400.0
2011-03-22 13:40:00,40.97,41.0,40.97,40.98,7600.0,28.0855,28.106,28.0855,28.0923,7600.0
2011-03-22 13:45:00,40.98,41.0,40.98,40.99,10700.0,28.0923,28.106,28.0923,28.0992,10700.0
2011-03-22 13:50:00,41.0,41.0,40.98,41.0,16600.0,28.106,28.106,28.0923,28.106,16600.0
2011-03-22 13:55:00,40.99,41.02,40.96,40.97,35600.0,28.0992,28.1197,28.0786,28.0855,35600.0
2011-03-22 14:00:00,40.97,40.99,40.96,40.99,7800.0,28.0855,28.0992,28.0786,28.0992,7800.0
2011-03-22 14:05:00,40.99,40.99,40.95,40.97,14400.0,28.0992,28.0992,28.0717,28.0855,14400.0
2011-03-22 14:10:00,40.96,41.02,40.95,40.97,22200.0,28.0786,28.1197,28.0717,28.0855,22200.0
2011-03-22 14:15:00,40.98,40.99,40.93,40.96,22600.0,28.0923,28.0992,28.058,28.0786,22600.0
2011-03-22 14:20:00,40.96,40.99,40.94,40.98,25700.0,28.0786,28.0992,28.0649,28.0923,25700.0
2011-03-22 14:25:00,40.97,40.98,40.93,40.94,26300.0,28.0855,28.0923,28.058,28.0649,26300.0
2011-03-22 14:30:00,40.95,40.97,40.94,40.96,13700.0,28.0717,28.0855,28.0649,28.0786,13700.0
2011-03-22 14:35:00,40.96,40.96,40.95,40.95,3000.0,28.0786,28.0786,28.0717,28.0717,3000.0
2011-03-22 14:40:00,40.96,40.96,40.92,40.93,7000.0,28.0786,28.0786,28.0512,28.058,7000.0
2011-03-22 14:45:00,40.92,40.95,40.91,40.95,10000.0,28.0512,28.0717,28.0443,28.0717,10000.0
2011-03-22 14:50:00,40.95,40.95,40.91,40.92,17200.0,28.0717,28.0717,28.0443,28.0512,17200.0
2011-03-22 14:55:00,40.92,40.94,40.9,40.91,54500.0,28.0512,28.0649,28.0375,28.0443,54500.0
2011-03-22 15:00:00,40.91,40.91,40.86,40.87,20800.0,28.0443,28.0443,28.01,28.0169,20800.0
2011-03-22 15:05:00,40.87,40.9,40.85,40.86,41000.0,28.0169,28.0375,28.0032,28.01,41000.0
2011-03-22 15:10:00,40.86,40.9,40.85,40.9,22800.0,28.01,28.0375,28.0032,28.0375,22800.0
2011-03-22 15:15:00,40.89,40.9,40.88,40.89,15800.0,28.0306,28.0375,28.0238,28.0306,15800.0
2011-03-22 15:20:00,40.9,40.91,40.89,40.91,19400.0,28.0375,28.0443,28.0306,28.0443,19400.0
2011-03-22 15:25:00,40.9,40.93,40.9,40.92,13200.0,28.0375,28.058,28.0375,28.0512,13200.0
2011-03-22 15:30:00,40.92,40.92,40.89,40.9,13300.0,28.0512,28.0512,28.0306,28.0375,13300.0
2011-03-22 15:35:00,40.9,40.94,40.88,40.93,68900.0,28.0375,28.0649,28.0238,28.058,68900.0
2011-03-22 15:40:00,40.94,40.94,40.91,40.93,28900.0,28.0649,28.0649,28.0443,28.058,28900.0
2011-03-22 15:45:00,40.94,40.94,40.92,40.93,28500.0,28.0649,28.0649,28.0512,28.058,28500.0
2011-03-22 15:50:00,40.93,40.95,40.89,40.89,56200.0,28.058,28.0717,28.0306,28.0306,56200.0
2011-03-22 15:55:00,40.89,40.92,40.87,40.88,103500.0,28.0306,28.0512,28.0169,28.0238,103500.0
2011-03-23 09:30:00,40.7,40.8,40.55,40.63,29700.0,27.9004,27.9689,27.7975,27.8524,29700.0
2011-03-23 09:35:00,40.62,40.67,40.49,40.64,66100.0,27.8455,27.8798,27.7564,27.8592,66100.0
2011-03-23 09:40:00,40.63,40.75,40.6,40.6,35800.0,27.8524,27.9346,27.8318,27.8318,35800.0
2011-03-23 09:45:00,40.6,40.67,40.49,40.53,44200.0,27.8318,27.8798,27.7564,27.7838,44200.0
2011-03-23 09:50:00,40.56,40.58,40.47,40.55,36700.0,27.8044,27.8181,27.7427,27.7975,36700.0
2011-03-23 09:55:00,40.56,40.59,40.48,40.56,25100.0,27.8044,27.825,27.7496,27.8044,25100.0
2011-03-23 10:00:00,40.54,40.54,40.39,40.47,25300.0,27.7907,27.7907,27.6879,27.7427,25300.0
2011-03-23 10:05:00,40.46,40.49,40.37,40.38,54600.0,27.7358,27.7564,27.6741,27.681,54600.0
2011-03-23 10:10:00,40.39,40.45,40.36,40.4,150000.0,27.6879,27.729,27.6673,27.6947,150000.0
2011-03-23 10:15:00,40.38,40.4,40.2,40.22,44600.0,27.681,27.6947,27.5576,27.5713,44600.0
2011-03-23 10:20:00,40.22,40.31,40.2,40.27,92700.0,27.5713,27.633,27.5576,27.6056,92700.0
2011-03-23 10:25:00,40.28,40.31,40.27,40.3,15200.0,27.6124,27.633,27.6056,27.6262,15200.0
2011-03-23 10:30:00,40.3,40.35,40.28,40.34,16400.0,27.6262,27.6604,27.6124,27.6536,16400.0
2011-03-23 10:35:00,40.34,40.35,40.31,40.32,25200.0,27.6536,27.6604,27.633,27.6399,25200.0
2011-03-23 10:40:00,40.33,40.38,40.3,40.34,42700.0,27.6467,27.681,27.6262,27.6536,42700.0
2011-03-23 10:45:00,40.34,40.34,40.2,40.26,33700.0,27.6536,27.6536,27.5576,27.5987,33700.0
2011-03-23 10:50:00,40.26,40.26,40.19,40.23,26500.0,27.5987,27.5987,27.5508,27.5782,26500.0
2011-03-23 10:55:00,40.23,40.26,40.21,40.21,16400.0,27.5782,27.5987,27.5645,27.5645,16400.0
2011-03-23 11:00:00,40.22,40.3,40.22,40.29,28300.0,27.5713,27.6262,27.5713,27.6193,28300.0
2011-03-23 11:05:00,40.3,40.35,40.29,40.3,31400.0,27.6262,27.6604,27.6193,27.6262,31400.0
2011-03-23 11:10:00,40.3,40.34,40.25,40.25,26200.0,27.6262,27.6536,27.5919,27.5919,26200.0
2011-03-23 11:15:00,40.25,40.3,40.22,40.23,38700.0,27.5919,27.6262,27.5713,27.5782,38700.0
2011-03-23 11:20:00,40.23,40.23,40.15,40.18,34700.0,27.5782,27.5782,27.5233,27.5439,34700.0
2011-03-23 11:25:00,40.18,40.2,40.16,40.17,30300.0,27.5439,27.5576,27.5302,27.537,30300.0
2011-03-23 11:30:00,40.18,40.21,40.17,40.21,25400.0,27.5439,27.5645,27.537,27.5645,25400.0
2011-03-23 11:35:00,40.21,40.26,40.18,40.25,50000.0,27.5645,27.5987,27.5439,27.5919,50000.0
2011-03-23 11:40:00,40.26,40.26,40.18,40.21,19100.0,27.5987,27.5987,27.5439,27.5645,19100.0
2011-03-23 11:45:00,40.2,40.21,40.15,40.18,25800.0,27.5576,27.5645,27.5233,27.5439,25800.0
2011-03-23 11:50:00,40.18,40.21,40.16,40.21,22600.0,27.5439,27.5645,27.5302,27.5645,22600.0
2011-03-23 11:55:00,40.21,40.25,40.19,40.19,20300.0,27.5645,27.5919,27.5508,27.5508,20300.0
2011-03-23 12:00:00,40.19,40.21,40.19,40.2,10200.0,27.5508,27.5645,27.5508,27.5576,10200.0
2011-03-23 12:05:00,40.2,40.21,40.13,40.16,28200.0,27.5576,27.5645,27.5096,27.5302,28200.0
2011-03-23 12:10:00,40.16,40.16,40.14,40.16,15200.0,27.5302,27.5302,27.5165,27.5302,15200.0
2011-03-23 12:15:00,40.15,40.16,40.13,40.16,39900.0,27.5233,27.5302,27.5096,27.5302,39900.0
2011-03-23 12:20:00,40.18,40.19,40.13,40.16,68600.0,27.5439,27.5508,27.5096,27.5302,68600.0
2011-03-23 12:25:00,40.17,40.25,40.14,40.25,38400.0,27.537,27.5919,27.5165,27.5919,38400.0
2011-03-23 12:30:00,40.28,40.34,40.28,40.29,19000.0,27.6124,27.6536,27.6124,27.6193,19000.0
2011-03-23 12:35:00,40.3,40.3,40.26,40.26,15800.0,27.6262,27.6262,27.5987,27.5987,15800.0
2011-03-23 12:40:00,40.25,40.29,40.24,40.24,20500.0,27.5919,27.6193,27.585,27.585,20500.0
2011-03-23 12:45:00,40.24,40.27,40.21,40.26,118900.0,27.585,27.6056,27.5645,27.5987,118900.0
2011-03-23 12:50:00,40.25,40.28,40.23,40.24,10400.0,27.5919,27.6124,27.5782,27.585,10400.0
2011-03-23 12:55:00,40.23,40.28,40.23,40.24,20500.0,27.5782,27.6124,27.5782,27.585,20500.0
2011-03-23 13:00:00,40.24,40.24,40.22,40.22,10300.0,27.585,27.585,27.5713,27.5713,10300.0
2011-03-23 13:05:00,40.23,40.23,40.22,40.22,10300.0,27.5782,27.5782,27.5713,27.5713,10300.0
2011-03-23 13:10:00,40.22,40.23,40.19,40.2,19400.0,27.5713,27.5782,27.5508,27.5576,19400.0
2011-03-23 13:15:00,40.21,40.22,40.18,40.19,72800.0,27.5645,27.5713,27.5439,27.5508,72800.0
2011-03-23 13:20:00,40.19,40.2,40.16,40.18,29300.0,27.5508,27.5576,27.5302,27.5439,29300.0
2011-03-23 13:25:00,40.18,40.19,40.14,40.17,44100.0,27.5439,27.5508,27.5165,27.537,44100.0
2011-03-23 13:30:00,40.18,40.2,40.17,40.2,35300.0,27.5439,27.5576,27.537,27.5576,35300.0
2011-03-23 13:35:00,40.19,40.2,40.18,40.19,29200.0,27.5508,27.5576,27.5439,27.5508,29200.0
2011-03-23 13:40:00,40.19,40.19,40.18,40.19,28000.0,27.5508,27.5508,27.5439,27.5508,28000.0
2011-03-23 13:45:00,40.19,40.19,40.18,40.18,20000.0,27.5508,27.5508,27.5439,27.5439,20000.0
2011-03-23 13:50:00,40.19,40.21,40.18,40.19,105400.0,27.5508,27.5645,27.5439,27.5508,105400.0
2011-03-23 13:55:00,40.19,40.2,40.15,40.16,12600.0,27.5508,27.5576,27.5233,27.5302,12600.0
2011-03-23 14:00:00,40.16,40.17,40.13,40.14,25500.0,27.5302,27.537,27.5096,27.5165,25500.0
2011-03-23 14:05:00,40.14,40.14,40.08,40.12,37700.0,27.5165,27.5165,27.4753,27.5028,37700.0
2011-03-23 14:10:00,40.12,40.16,40.11,40.15,17200.0,27.5028,27.5302,27.4959,27.5233,17200.0
2011-03-23 14:15:00,40.16,40.17,40.15,40.17,8800.0,27.5302,27.537,27.5233,27.537,8800.0
2011-03-23 14:20:00,40.16,40.17,40.15,40.15,8700.0,27.5302,27.537,27.5233,27.5233,8700.0
2011-03-23 14:25:00,40.15,40.16,40.1,40.11,38800.0,27.5233,27.5302,27.4891,27.4959,38800.0
2011-03-23 14:30:00,40.11,40.12,40.09,40.11,26000.0,27.4959,27.5028,27.4822,27.4959,26000.0
2011-03-23 14:35:00,40.1,40.1,40.01,40.02,49900.0,27.4891,27.4891,27.4274,27.4342,49900.0
2011-03-23 14:40:00,40.02,40.02,39.97,40.02,99800.0,27.4342,27.4342,27.3999,27.4342,99800.0
2011-03-23 14:45:00,40.02,40.06,40.02,40.04,44200.0,27.4342,27.4616,27.4342,27.4479,44200.0
2011-03-23 14:50:00,40.04,40.11,40.04,40.11,38700.0,27.4479,27.4959,27.4479,27.4959,38700.0
2011-03-23 14:55:00,40.11,40.12,40.05,40.08,48500.0,27.4959,27.5028,27.4548,27.4753,48500.0
2011-03-23 15:00:00,40.08,40.08,40.04,40.07,44000.0,27.4753,27.4753,27.4479,27.4685,44000.0
2011-03-23 15:05:00,40.08,40.08,40.04,40.06,26300.0,27.4753,27.4753,27.4479,27.4616,26300.0
2011-03-23 15:10:00,40.05,40.16,40.05,40.16,48100.0,27.4548,27.5302,27.4548,27.5302,48100.0
2011-03-23 15:15:00,40.16,40.19,40.16,40.19,26400.0,27.5302,27.5508,27.5302,27.5508,26400.0
2011-03-23 15:20:00,40.18,40.2,40.15,40.2,42400.0,27.5439,27.5576,27.5233,27.5576,42400.0
2011-03-23 15:25:00,40.2,40.2,40.12,40.12,26700.0,27.5576,27.5576,27.5028,27.5028,26700.0
2011-03-23 15:30:00,40.12,40.16,40.12,40.12,55300.0,27.5028,27.5302,27.5028,27.5028,55300.0
2011-03-23 15:35:00,40.13,40.14,40.1,40.11,120900.0,27.5096,27.5165,27.4891,27.4959,120900.0
2011-03-23 15:40:00,40.11,40.15,40.1,40.15,46800.0,27.4959,27.5233,27.4891,27.5233,46800.0
2011-03-23 15:45:00,40.14,40.14,40.07,40.08,44100.0,27.5165,27.5165,27.4685,27.4753,44100.0
2011-03-23 15:50:00,40.08,40.16,40.07,40.16,56500.0,27.4753,27.5302,27.4685,27.5302,56500.0
2011-03-23 15:55:00,40.16,40.17,40.11,40.12,105600.0,27.5302,27.537,27.4959,27.5028,105600.0
2011-03-24 09:30:00,40.27,40.39,40.23,40.26,40500.0,27.6056,27.6879,27.5782,27.5987,40500.0
2011-03-24 09:35:00,40.29,40.35,40.25,40.31,33700.0,27.6193,27.6604,27.5919,27.633,33700.0
2011-03-24 09:40:00,40.29,40.32,40.2,40.29,25600.0,27.6193,27.6399,27.5576,27.6193,25600.0
2011-03-24 09:45:00,40.27,40.33,40.26,40.3,19000.0,27.6056,27.6467,27.5987,27.6262,19000.0
2011-03-24 09:50:00,40.32,40.41,40.31,40.39,15900.0,27.6399,27.7016,27.633,27.6879,15900.0
2011-03-24 09:55:00,40.38,40.42,40.35,40.41,22800.0,27.681,27.7084,27.6604,27.7016,22800.0
2011-03-24 10:00:00,40.41,40.53,40.4,40.49,35500.0,27.7016,27.7838,27.6947,27.7564,35500.0
2011-03-24 10:05:00,40.5,40.53,40.45,40.45,24300.0,27.7633,27.7838,27.729,27.729,24300.0
2011-03-24 10:10:00,40.46,40.46,40.36,40.37,29000.0,27.7358,27.7358,27.6673,27.6741,29000.0
2011-03-24 10:15:00,40.37,40.37,40.28,40.31,24200.0,27.6741,27.6741,27.6124,27.633,24200.0
2011-03-24 10:20:00,40.32,40.36,40.29,40.31,19100.0,27.6399,27.6673,27.6193,27.633,19100.0
2011-03-24 10:25:00,40.36,40.44,40.35,40.43,11000.0,27.6673,27.7221,27.6604,27.7153,11000.0
2011-03-24 10:30:00,40.43,40.46,40.41,40.46,8000.0,27.7153,27.7358,27.7016,27.7358,8000.0
2011-03-24 10:35:00,40.47,40.49,40.42,40.46,13600.0,27.7427,27.7564,27.7084,27.7358,13600.0
2011-03-24 10:40:00,40.46,40.52,40.46,40.5,17600.0,27.7358,27.777,27.7358,27.7633,17600.0
2011-03-24 10:45:00,40.51,40.53,40.48,40.48,10600.0,27.7701,27.7838,27.7496,27.7496,10600.0
2011-03-24 10:50:00,40.47,40.55,40.47,40.52,16200.0,27.7427,27.7975,27.7427,27.777,16200.0
2011-03-24 10:55:00,40.52,40.6,40.52,40.55,20700.0,27.777,27.8318,27.777,27.7975,20700.0
2011-03-24 11:00:00,40.56,40.64,40.55,40.64,11800.0,27.8044,27.8592,27.7975,27.8592,11800.0
2011-03-24 11:05:00,40.62,40.64,40.56,40.57,16400.0,27.8455,27.8592,27.8044,27.8112,16400.0
2011-03-24 11:10:00,40.56,40.58,40.52,40.56,13100.0,27.8044,27.8181,27.777,27.8044,13100.0
2011-03-24 11:15:00,40.56,40.56,40.5,40.55,9100.0,27.8044,27.8044,27.7633,27.7975,9100.0
2011-03-24 11:20:00,40.55,40.61,40.55,40.55,8600.0,27.7975,27.8387,27.7975,27.7975,8600.0
2011-03-24 11:25:00,40.56,40.56,40.52,40.52,8900.0,27.8044,27.8044,27.777,27.777,8900.0
2011-03-24 11:30:00,40.51,40.54,40.51,40.52,9100.0,27.7701,27.7907,27.7701,27.777,9100.0
2011-03-24 11:35:00,40.53,40.55,40.52,40.55,14800.0,27.7838,27.7975,27.777,27.7975,14800.0
2011-03-24 11:40:00,40.55,40.57,40.5,40.52,26700.0,27.7975,27.8112,27.7633,27.777,26700.0
2011-03-24 11:45:00,40.51,40.55,40.51,40.54,3900.0,27.7701,27.7975,27.7701,27.7907,3900.0
2011-03-24 11:50:00,40.53,40.57,40.52,40.53,10700.0,27.7838,27.8112,27.777,27.7838,10700.0
2011-03-24 11:55:00,40.53,40.61,40.53,40.61,10100.0,27.7838,27.8387,27.7838,27.8387,10100.0
2011-03-24 12:00:00,40.6,40.64,40.59,40.64,21500.0,27.8318,27.8592,27.825,27.8592,21500.0
2011-03-24 12:05:00,40.64,40.65,40.6,40.64,20300.0,27.8592,27.8661,27.8318,27.8592,20300.0
2011-03-24 12:10:00,40.65,40.66,40.64,40.66,28300.0,27.8661,27.8729,27.8592,27.8729,28300.0
2011-03-24 12:15:00,40.66,40.71,40.66,40.68,20900.0,27.8729,27.9072,27.8729,27.8867,20900.0
2011-03-24 12:20:00,40.67,40.67,40.63,40.66,9900.0,27.8798,27.8798,27.8524,27.8729,9900.0
2011-03-24 12:25:00,40.67,40.71,40.66,40.68,12300.0,27.8798,27.9072,27.8729,27.8867,12300.0
2011-03-24 12:30:00,40.69,40.69,40.61,40.61,6600.0,27.8935,27.8935,27.8387,27.8387,6600.0
2011-03-24 12:35:00,40.62,40.64,40.61,40.64,22600.0,27.8455,27.8592,27.8387,27.8592,22600.0
2011-03-24 12:40:00,40.64,40.66,40.64,40.65,18600.0,27.8592,27.8729,27.8592,27.8661,18600.0
2011-03-24 12:45:00,40.65,40.67,40.65,40.67,4400.0,27.8661,27.8798,27.8661,27.8798,4400.0
2011-03-24 12:50:00,40.66,40.68,40.63,40.65,17900.0,27.8729,27.8867,27.8524,27.8661,17900.0
2011-03-24 12:55:00,40.65,40.67,40.63,40.66,12200.0,27.8661,27.8798,27.8524,27.8729,12200.0
2011-03-24 13:00:00,40.65,40.66,40.64,40.66,15500.0,27.8661,27.8729,27.8592,27.8729,15500.0
2011-03-24 13:05:00,40.65,40.67,40.62,40.64,7100.0,27.8661,27.8798,27.8455,27.8592,7100.0
2011-03-24 13:10:00,40.65,40.66,40.62,40.63,6900.0,27.8661,27.8729,27.8455,27.8524,6900.0
2011-03-24 13:15:00,40.63,40.68,40.63,40.66,15100.0,27.8524,27.8867,27.8524,27.8729,15100.0
2011-03-24 13:20:00,40.66,40.66,40.64,40.66,5700.0,27.8729,27.8729,27.8592,27.8729,5700.0
2011-03-24 13:25:00,40.66,40.68,40.65,40.66,11400.0,27.8729,27.8867,27.8661,27.8729,11400.0
2011-03-24 13:30:00,40.66,40.68,40.63,40.64,8300.0,27.8729,27.8867,27.8524,27.8592,8300.0
2011-03-24 13:35:00,40.63,40.64,40.59,40.62,9200.0,27.8524,27.8592,27.825,27.8455,9200.0
2011-03-24 13:40:00,40.62,40.66,40.61,40.62,10400.0,27.8455,27.8729,27.8387,27.8455,10400.0
2011-03-24 13:45:00,40.61,40.61,40.55,40.59,12200.0,27.8387,27.8387,27.7975,27.825,12200.0
2011-03-24 13:50:00,40.59,40.59,40.56,40.58,11600.0,27.825,27.825,27.8044,27.8181,11600.0
2011-03-24 13:55:00,40.58,40.6,40.55,40.6,12100.0,27.8181,27.8318,27.7975,27.8318,12100.0
2011-03-24 14:00:00,40.6,40.61,40.58,40.59,33300.0,27.8318,27.8387,27.8181,27.825,33300.0
2011-03-24 14:05:00,40.58,40.62,40.58,40.6,13300.0,27.8181,27.8455,27.8181,27.8318,13300.0
2011-03-24 14:10:00,40.59,40.59,40.57,40.57,10100.0,27.825,27.825,27.8112,27.8112,10100.0
2011-03-24 14:15:00,40.58,40.61,40.55,40.61,14100.0,27.8181,27.8387,27.7975,27.8387,14100.0
2011-03-24 14:20:00,40.61,40.62,40.59,40.59,12100.0,27.8387,27.8455,27.825,27.825,12100.0
2011-03-24 14:25:00,40.6,40.61,40.58,40.58,7900.0,27.8318,27.8387,27.8181,27.8181,7900.0
2011-03-24 14:30:00,40.59,40.62,40.57,40.62,11700.0,27.825,27.8455,27.8112,27.8455,11700.0
2011-03-24 14:35:00,40.62,40.64,40.61,40.62,10800.0,27.8455,27.8592,27.8387,27.8455,10800.0
2011-03-24 14:40:00,40.62,40.65,40.62,40.65,7900.0,27.8455,27.8661,27.8455,27.8661,7900.0
2011-03-24 14:45:00,40.65,40.68,40.64,40.64,10100.0,27.8661,27.8867,27.8592,27.8592,10100.0
2011-03-24 14:50:00,40.65,40.67,40.64,40.65,11200.0,27.8661,27.8798,27.8592,27.8661,11200.0
2011-03-24 14:55:00,40.66,40.68,40.65,40.67,21300.0,27.8729,27.8867,27.8661,27.8798,21300.0
2011-03-24 15:00:00,40.68,40.69,40.67,40.68,27700.0,27.8867,27.8935,27.8798,27.8867,27700.0
2011-03-24 15:05:00,40.68,40.7,40.64,40.7,42200.0,27.8867,27.9004,27.8592,27.9004,42200.0
2011-03-24 15:10:00,40.7,40.72,40.7,40.72,9500.0,27.9004,27.9141,27.9004,27.9141,9500.0
2011-03-24 15:15:00,40.72,40.76,40.71,40.76,28600.0,27.9141,27.9415,27.9072,27.9415,28600.0
2011-03-24 15:20:00,40.76,40.81,40.72,40.79,30500.0,27.9415,27.9758,27.9141,27.9621,30500.0
2011-03-24 15:25:00,40.8,40.8,40.77,40.78,16300.0,27.9689,27.9689,27.9483,27.9552,16300.0
2011-03-24 15:30:00,40.77,40.78,40.73,40.74,27600.0,27.9483,27.9552,27.9209,27.9278,27600.0
2011-03-24 15:35:00,40.74,40.74,40.68,40.7,28400.0,27.9278,27.9278,27.8867,27.9004,28400.0
2011-03-24 15:40:00,40.71,40.71,40.65,40.71,30600.0,27.9072,27.9072,27.8661,27.9072,30600.0
2011-03-24 15:45:00,40.71,40.73,40.68,40.71,38100.0,27.9072,27.9209,27.8867,27.9072,38100.0
2011-03-24 15:50:00,40.71,40.71,40.68,40.7,28800.0,27.9072,27.9072,27.8867,27.9004,28800.0
2011-03-24 15:55:00,40.7,40.71,40.69,40.7,90100.0,27.9004,27.9072,27.8935,27.9004,90100.0
2011-03-25 09:30:00,40.9,41.02,40.82,41.01,70500.0,28.0375,28.1197,27.9826,28.1129,70500.0
2011-03-25 09:35:00,41.02,41.13,41.01,41.13,113700.0,28.1197,28.1951,28.1129,28.1951,113700.0
2011-03-25 09:40:00,41.12,41.16,41.12,41.13,32100.0,28.1883,28.2157,28.1883,28.1951,32100.0
2011-03-25 09:45:00,41.13,41.16,41.09,41.15,59800.0,28.1951,28.2157,28.1677,28.2088,59800.0
2011-03-25 09:50:00,41.14,41.14,41.09,41.13,23700.0,28.202,28.202,28.1677,28.1951,23700.0
2011-03-25 09:55:00,41.14,41.14,41.09,41.11,20600.0,28.202,28.202,28.1677,28.1814,20600.0
2011-03-25 10:00:00,41.12,41.17,41.12,41.13,67500.0,28.1883,28.2226,28.1883,28.1951,67500.0
2011-03-25 10:05:00,41.14,41.19,41.13,41.19,20700.0,28.202,28.2363,28.1951,28.2363,20700.0
2011-03-25 10:10:00,41.18,41.18,41.05,41.15,141700.0,28.2294,28.2294,28.1403,28.2088,141700.0
2011-03-25 10:15:00,41.15,41.2,41.11,41.2,165100.0,28.2088,28.2431,28.1814,28.2431,165100.0
2011-03-25 10:20:00,41.2,41.25,41.18,41.25,13500.0,28.2431,28.2774,28.2294,28.2774,13500.0
2011-03-25 10:25:00,41.25,41.29,41.25,41.26,12800.0,28.2774,28.3048,28.2774,28.2843,12800.0
2011-03-25 10:30:00,41.26,41.34,41.24,41.32,20000.0,28.2843,28.3391,28.2705,28.3254,20000.0
2011-03-25 10:35:00,41.31,41.32,41.22,41.25,13500.0,28.3185,28.3254,28.2568,28.2774,13500.0
2011-03-25 10:40:00,41.26,41.28,41.17,41.2,10900.0,28.2843,28.298,28.2226,28.2431,10900.0
2011-03-25 10:45:00,41.2,41.28,41.2,41.23,14200.0,28.2431,28.298,28.2431,28.2637,14200.0
2011-03-25 10:50:00,41.23,41.27,41.21,41.26,17000.0,28.2637,28.2911,28.25,28.2843,17000.0
2011-03-25 10:55:00,41.26,41.3,41.24,41.26,9600.0,28.2843,28.3117,28.2705,28.2843,9600.0
2011-03-25 11:00:00,41.25,41.29,41.19,41.25,14700.0,28.2774,28.3048,28.2363,28.2774,14700.0
2011-03-25 11:05:00,41.25,41.38,41.23,41.37,36700.0,28.2774,28.3665,28.2637,28.3597,36700.0
2011-03-25 11:10:00,41.38,41.38,41.27,41.31,11500.0,28.3665,28.3665,28.2911,28.3185,11500.0
2011-03-25 11:15:00,41.31,41.37,41.3,41.37,7800.0,28.3185,28.3597,28.3117,28.3597,7800.0
2011-03-25 11:20:00,41.38,41.38,41.32,41.37,23000.0,28.3665,28.3665,28.3254,28.3597,23000.0
2011-03-25 11:25:00,41.37,41.38,41.32,41.36,17700.0,28.3597,28.3665,28.3254,28.3528,17700.0
2011-03-25 11:30:00,41.36,41.36,41.29,41.31,15400.0,28.3528,28.3528,28.3048,28.3185,15400.0
2011-03-25 11:35:00,41.31,41.38,41.25,41.26,41700.0,28.3185,28.3665,28.2774,28.2843,41700.0
2011-03-25 11:40:00,41.25,41.3,41.25,41.28,9700.0,28.2774,28.3117,28.2774,28.298,9700.0
2011-03-25 11:45:00,41.29,41.32,41.28,41.3,15200.0,28.3048,28.3254,28.298,28.3117,15200.0
2011-03-25 11:50:00,41.29,41.3,41.25,41.28,7600.0,28.3048,28.3117,28.2774,28.298,7600.0
2011-03-25 11:55:00,41.27,41.3,41.27,41.28,5800.0,28.2911,28.3117,28.2911,28.298,5800.0
2011-03-25 12:00:00,41.29,41.32,41.27,41.3,10000.0,28.3048,28.3254,28.2911,28.3117,10000.0
2011-03-25 12:05:00,41.3,41.3,41.24,41.27,24400.0,28.3117,28.3117,28.2705,28.2911,24400.0
2011-03-25 12:10:00,41.27,41.32,41.26,41.27,21500.0,28.2911,28.3254,28.2843,28.2911,21500.0
2011-03-25 12:15:00,41.27,41.31,41.27,41.31,7700.0,28.2911,28.3185,28.2911,28.3185,7700.0
2011-03-25 12:20:00,41.31,41.34,41.28,41.32,6400.0,28.3185,28.3391,28.298,28.3254,6400.0
2011-03-25 12:25:00,41.32,41.32,41.28,41.31,8700.0,28.3254,28.3254,28.298,28.3185,8700.0
2011-03-25 12:30:00,41.3,41.31,41.28,41.29,6000.0,28.3117,28.3185,28.298,28.3048,6000.0
2011-03-25 12:35:00,41.29,41.32,41.29,41.31,9700.0,28.3048,28.3254,28.3048,28.3185,9700.0
2011-03-25 12:40:00,41.32,41.33,41.31,41.32,22300.0,28.3254,28.3322,28.3185,28.3254,22300.0
2011-03-25 12:45:00,41.31,41.33,41.3,41.33,14600.0,28.3185,28.3322,28.3117,28.3322,14600.0
2011-03-25 12:50:00,41.32,41.33,41.3,41.3,8900.0,28.3254,28.3322,28.3117,28.3117,8900.0
2011-03-25 12:55:00,41.31,41.33,41.3,41.32,16800.0,28.3185,28.3322,28.3117,28.3254,16800.0
2011-03-25 13:00:00,41.32,41.33,41.3,41.32,13700.0,28.3254,28.3322,28.3117,28.3254,13700.0
2011-03-25 13:05:00,41.32,41.33,41.29,41.3,29500.0,28.3254,28.3322,28.3048,28.3117,29500.0
2011-03-25 13:10:00,41.3,41.33,41.29,41.3,26700.0,28.3117,28.3322,28.3048,28.3117,26700.0
2011-03-25 13:15:00,41.3,41.33,41.29,41.31,17500.0,28.3117,28.3322,28.3048,28.3185,17500.0
2011-03-25 13:20:00,41.3,41.32,41.3,41.32,5200.0,28.3117,28.3254,28.3117,28.3254,5200.0
2011-03-25 13:25:00,41.31,41.32,41.3,41.31,6300.0,28.3185,28.3254,28.3117,28.3185,6300.0
2011-03-25 13:30:00,41.31,41.33,41.3,41.31,10000.0,28.3185,28.3322,28.3117,28.3185,10000.0
2011-03-25 13:35:00,41.31,41.34,41.31,41.33,11400.0,28.3185,28.3391,28.3185,28.3322,11400.0
2011-03-25 13:40:00,41.32,41.32,41.3,41.3,21200.0,28.3254,28.3254,28.3117,28.3117,21200.0
2011-03-25 13:45:00,41.3,41.33,41.3,41.31,14100.0,28.3117,28.3322,28.3117,28.3185,14100.0
2011-03-25 13:50:00,41.31,41.34,41.3,41.33,21400.0,28.3185,28.3391,28.3117,28.3322,21400.0
2011-03-25 13:55:00,41.32,41.32,41.29,41.31,21700.0,28.3254,28.3254,28.3048,28.3185,21700.0
2011-03-25 14:00:00,41.32,41.36,41.31,41.34,16900.0,28.3254,28.3528,28.3185,28.3391,16900.0
2011-03-25 14:05:00,41.34,41.36,41.33,41.34,21700.0,28.3391,28.3528,28.3322,28.3391,21700.0
2011-03-25 14:10:00,41.34,41.36,41.34,41.36,15600.0,28.3391,28.3528,28.3391,28.3528,15600.0
2011-03-25 14:15:00,41.36,41.37,41.32,41.33,12700.0,28.3528,28.3597,28.3254,28.3322,12700.0
2011-03-25 14:20:00,41.33,41.34,41.33,41.33,4000.0,28.3322,28.3391,28.3322,28.3322,4000.0
2011-03-25 14:25:00,41.34,41.34,41.32,41.33,16300.0,28.3391,28.3391,28.3254,28.3322,16300.0
2011-03-25 14:30:00,41.33,41.34,41.3,41.31,16300.0,28.3322,28.3391,28.3117,28.3185,16300.0
2011-03-25 14:35:00,41.31,41.34,41.3,41.34,11600.0,28.3185,28.3391,28.3117,28.3391,11600.0
2011-03-25 14:40:00,41.34,41.34,41.3,41.31,15200.0,28.3391,28.3391,28.3117,28.3185,15200.0
2011-03-25 14:45:00,41.3,41.33,41.3,41.32,11200.0,28.3117,28.3322,28.3117,28.3254,11200.0
2011-03-25 14:50:00,41.32,41.35,41.32,41.35,5700.0,28.3254,28.3459,28.3254,28.3459,5700.0
2011-03-25 14:55:00,41.34,41.34,41.33,41.33,3700.0,28.3391,28.3391,28.3322,28.3322,3700.0
2011-03-25 15:00:00,41.34,41.34,41.32,41.32,8000.0,28.3391,28.3391,28.3254,28.3254,8000.0
2011-03-25 15:05:00,41.32,41.33,41.3,41.32,20800.0,28.3254,28.3322,28.3117,28.3254,20800.0
2011-03-25 15:10:00,41.32,41.37,41.32,41.36,38500.0,28.3254,28.3597,28.3254,28.3528,38500.0
2011-03-25 15:15:00,41.35,41.36,41.33,41.34,18700.0,28.3459,28.3528,28.3322,28.3391,18700.0
2011-03-25 15:20:00,41.34,41.36,41.33,41.35,75200.0,28.3391,28.3528,28.3322,28.3459,75200.0
2011-03-25 15:25:00,41.35,41.36,41.35,41.35,24400.0,28.3459,28.3528,28.3459,28.3459,24400.0
2011-03-25 15:30:00,41.36,41.36,41.35,41.36,23900.0,28.3528,28.3528,28.3459,28.3528,23900.0
2011-03-25 15:35:00,41.35,41.38,41.35,41.37,37100.0,28.3459,28.3665,28.3459,28.3597,37100.0
2011-03-25 15:40:00,41.36,41.4,41.35,41.4,58100.0,28.3528,28.3802,28.3459,28.3802,58100.0
2011-03-25 15:45:00,41.39,41.42,41.36,41.39,198100.0,28.3734,28.3939,28.3528,28.3734,198100.0
2011-03-25 15:50:00,41.39,41.42,41.36,41.37,114800.0,28.3734,28.3939,28.3528,28.3597,114800.0
2011-03-25 15:55:00,41.36,41.38,41.33,41.35,137300.0,28.3528,28.3665,28.3322,28.3459,137300.0
2011-03-28 09:30:00,41.34,41.38,41.16,41.29,59200.0,28.3391,28.3665,28.2157,28.3048,59200.0
2011-03-28 09:35:00,41.29,41.31,41.24,41.27,32500.0,28.3048,28.3185,28.2705,28.2911,32500.0
2011-03-28 09:40:00,41.26,41.3,41.24,41.27,24200.0,28.2843,28.3117,28.2705,28.2911,24200.0
2011-03-28 09:45:00,41.27,41.36,41.27,41.32,17900.0,28.2911,28.3528,28.2911,28.3254,17900.0
2011-03-28 09:50:00,41.32,41.46,41.32,41.45,27600.0,28.3254,28.4214,28.3254,28.4145,27600.0
2011-03-28 09:55:00,41.44,41.46,41.41,41.44,28900.0,28.4076,28.4214,28.3871,28.4076,28900.0
2011-03-28 10:00:00,41.45,41.46,41.35,41.4,23300.0,28.4145,28.4214,28.3459,28.3802,23300.0
2011-03-28 10:05:00,41.39,41.41,41.34,41.38,26000.0,28.3734,28.3871,28.3391,28.3665,26000.0
2011-03-28 10:10:00,41.39,41.49,41.37,41.48,40100.0,28.3734,28.4419,28.3597,28.4351,40100.0
2011-03-28 10:15:00,41.5,41.54,41.47,41.54,20800.0,28.4488,28.4762,28.4282,28.4762,20800.0
2011-03-28 10:20:00,41.53,41.55,41.51,41.51,21100.0,28.4693,28.483,28.4556,28.4556,21100.0
2011-03-28 10:25:00,41.52,41.59,41.49,41.59,19600.0,28.4625,28.5105,28.4419,28.5105,19600.0
2011-03-28 10:30:00,41.58,41.73,41.58,41.71,91900.0,28.5036,28.6064,28.5036,28.5927,91900.0
2011-03-28 10:35:00,41.7,41.7,41.61,41.61,33200.0,28.5859,28.5859,28.5242,28.5242,33200.0
2011-03-28 10:40:00,41.62,41.69,41.58,41.68,50800.0,28.531,28.579,28.5036,28.5722,50800.0
2011-03-28 10:45:00,41.67,41.7,41.63,41.64,22100.0,28.5653,28.5859,28.5379,28.5447,22100.0
2011-03-28 10:50:00,41.65,41.66,41.61,41.61,33200.0,28.5516,28.5585,28.5242,28.5242,33200.0
2011-03-28 10:55:00,41.61,41.62,41.59,41.61,32700.0,28.5242,28.531,28.5105,28.5242,32700.0
2011-03-28 11:00:00,41.6,41.63,41.55,41.63,28000.0,28.5173,28.5379,28.483,28.5379,28000.0
2011-03-28 11:05:00,41.63,41.63,41.59,41.6,47500.0,28.5379,28.5379,28.5105,28.5173,47500.0
2011-03-28 11:10:00,41.59,41.6,41.57,41.6,25400.0,28.5105,28.5173,28.4968,28.5173,25400.0
2011-03-28 11:15:00,41.6,41.63,41.56,41.6,22400.0,28.5173,28.5379,28.4899,28.5173,22400.0
2011-03-28 11:20:00,41.6,41.64,41.59,41.64,15500.0,28.5173,28.5447,28.5105,28.5447,15500.0
2011-03-28 11:25:00,41.64,41.65,41.59,41.62,31900.0,28.5447,28.5516,28.5105,28.531,31900.0
2011-03-28 11:30:00,41.62,41.62,41.59,41.59,8500.0,28.531,28.531,28.5105,28.5105,8500.0
2011-03-28 11:35:00,41.6,41.64,41.59,41.64,33200.0,28.5173,28.5447,28.5105,28.5447,33200.0
2011-03-28 11:40:00,41.65,41.67,41.62,41.66,30700.0,28.5516,28.5653,28.531,28.5585,30700.0
2011-03-28 11:45:00,41.65,41.69,41.64,41.67,38500.0,28.5516,28.579,28.5447,28.5653,38500.0
2011-03-28 11:50:00,41.66,41.66,41.64,41.65,28400.0,28.5585,28.5585,28.5447,28.5516,28400.0
2011-03-28 11:55:00,41.65,41.66,41.6,41.63,29600.0,28.5516,28.5585,28.5173,28.5379,29600.0
2011-03-28 12:00:00,41.62,41.63,41.57,41.58,27000.0,28.531,28.5379,28.4968,28.5036,27000.0
2011-03-28 12:05:00,41.57,41.62,41.57,41.61,26800.0,28.4968,28.531,28.4968,28.5242,26800.0
2011-03-28 12:10:00,41.61,41.65,41.6,41.6,20100.0,28.5242,28.5516,28.5173,28.5173,20100.0
2011-03-28 12:15:00,41.61,41.61,41.59,41.6,8700.0,28.5242,28.5242,28.5105,28.5173,8700.0
2011-03-28 12:20:00,41.61,41.67,41.58,41.65,27300.0,28.5242,28.5653,28.5036,28.5516,27300.0
2011-03-28 12:25:00,41.65,41.69,41.65,41.67,42900.0,28.5516,28.579,28.5516,28.5653,42900.0
2011-03-28 12:30:00,41.67,41.69,41.67,41.67,23700.0,28.5653,28.579,28.5653,28.5653,23700.0
2011-03-28 12:35:00,41.68,41.68,41.67,41.68,7200.0,28.5722,28.5722,28.5653,28.5722,7200.0
2011-03-28 12:40:00,41.69,41.69,41.63,41.64,10000.0,28.579,28.579,28.5379,28.5447,10000.0
2011-03-28 12:45:00,41.64,41.65,41.59,41.59,12100.0,28.5447,28.5516,28.5105,28.5105,12100.0
2011-03-28 12:50:00,41.59,41.68,41.59,41.64,55300.0,28.5105,28.5722,28.5105,28.5447,55300.0
2011-03-28 12:55:00,41.64,41.65,41.62,41.65,38800.0,28.5447,28.5516,28.531,28.5516,38800.0
2011-03-28 13:00:00,41.65,41.67,41.6,41.61,32600.0,28.5516,28.5653,28.5173,28.5242,32600.0
2011-03-28 13:05:00,41.61,41.62,41.59,41.6,11300.0,28.5242,28.531,28.5105,28.5173,11300.0
2011-03-28 13:10:00,41.6,41.61,41.58,41.58,8900.0,28.5173,28.5242,28.5036,28.5036,8900.0
2011-03-28 13:15:00,41.59,41.6,41.57,41.58,11200.0,28.5105,28.5173,28.4968,28.5036,11200.0
2011-03-28 13:20:00,41.58,41.6,41.56,41.6,12900.0,28.5036,28.5173,28.4899,28.5173,12900.0
2011-03-28 13:25:00,41.61,41.62,41.59,41.62,6700.0,28.5242,28.531,28.5105,28.531,6700.0
2011-03-28 13:30:00,41.61,41.64,41.59,41.63,21300.0,28.5242,28.5447,28.5105,28.5379,21300.0
2011-03-28 13:35:00,41.63,41.63,41.6,41.6,10200.0,28.5379,28.5379,28.5173,28.5173,10200.0
2011-03-28 13:40:00,41.6,41.61,41.59,41.59,5700.0,28.5173,28.5242,28.5105,28.5105,5700.0
2011-03-28 13:45:00,41.6,41.61,41.59,41.6,6100.0,28.5173,28.5242,28.5105,28.5173,6100.0
2011-03-28 13:50:00,41.6,41.6,41.58,41.59,13100.0,28.5173,28.5173,28.5036,28.5105,13100.0
2011-03-28 13:55:00,41.59,41.61,41.59,41.6,9300.0,28.5105,28.5242,28.5105,28.5173,9300.0
2011-03-28 14:00:00,41.6,41.61,41.59,41.6,18800.0,28.5173,28.5242,28.5105,28.5173,18800.0
2011-03-28 14:05:00,41.6,41.63,41.59,41.62,28500.0,28.5173,28.5379,28.5105,28.531,28500.0
2011-03-28 14:10:00,41.63,41.64,41.61,41.63,18000.0,28.5379,28.5447,28.5242,28.5379,18000.0
2011-03-28 14:15:00,41.64,41.64,41.62,41.63,16900.0,28.5447,28.5447,28.531,28.5379,16900.0
2011-03-28 14:20:00,41.63,41.64,41.63,41.63,13900.0,28.5379,28.5447,28.5379,28.5379,13900.0
2011-03-28 14:25:00,41.63,41.64,41.61,41.63,16300.0,28.5379,28.5447,28.5242,28.5379,16300.0
2011-03-28 14:30:00,41.63,41.64,41.61,41.61,13000.0,28.5379,28.5447,28.5242,28.5242,13000.0
2011-03-28 14:35:00,41.61,41.63,41.6,41.62,18800.0,28.5242,28.5379,28.5173,28.531,18800.0
2011-03-28 14:40:00,41.62,41.64,41.62,41.63,14400.0,28.531,28.5447,28.531,28.5379,14400.0
2011-03-28 14:45:00,41.64,41.66,41.62,41.63,15200.0,28.5447,28.5585,28.531,28.5379,15200.0
2011-03-28 14:50:00,41.64,41.64,41.62,41.63,20800.0,28.5447,28.5447,28.531,28.5379,20800.0
2011-03-28 14:55:00,41.63,41.64,41.62,41.64,13500.0,28.5379,28.5447,28.531,28.5447,13500.0
2011-03-28 15:00:00,41.63,41.65,41.62,41.64,39600.0,28.5379,28.5516,28.531,28.5447,39600.0
2011-03-28 15:05:00,41.63,41.64,41.62,41.62,80700.0,28.5379,28.5447,28.531,28.531,80700.0
2011-03-28 15:10:00,41.62,41.63,41.6,41.6,13500.0,28.531,28.5379,28.5173,28.5173,13500.0
2011-03-28 15:15:00,41.61,41.63,41.6,41.61,52900.0,28.5242,28.5379,28.5173,28.5242,52900.0
2011-03-28 15:20:00,41.6,41.61,41.59,41.6,44400.0,28.5173,28.5242,28.5105,28.5173,44400.0
2011-03-28 15:25:00,41.6,41.63,41.6,41.6,27400.0,28.5173,28.5379,28.5173,28.5173,27400.0
2011-03-28 15:30:00,41.61,41.63,41.6,41.61,21300.0,28.5242,28.5379,28.5173,28.5242,21300.0
2011-03-28 15:35:00,41.62,41.63,41.59,41.61,20500.0,28.531,28.5379,28.5105,28.5242,20500.0
2011-03-28 15:40:00,41.61,41.62,41.59,41.6,60800.0,28.5242,28.531,28.5105,28.5173,60800.0
2011-03-28 15:45:00,41.6,41.61,41.55,41.58,135600.0,28.5173,28.5242,28.483,28.5036,135600.0
2011-03-28 15:50:00,41.58,41.58,41.54,41.54,47900.0,28.5036,28.5036,28.4762,28.4762,47900.0
2011-03-28 15:55:00,41.54,41.55,41.49,41.5,92800.0,28.4762,28.483,28.4419,28.4488,92800.0
2011-03-29 09:30:00,41.41,41.57,41.37,41.51,30500.0,28.3871,28.4968,28.3597,28.4556,30500.0
2011-03-29 09:35:00,41.51,41.57,41.49,41.54,16800.0,28.4556,28.4968,28.4419,28.4762,16800.0
2011-03-29 09:40:00,41.56,41.58,41.47,41.48,20500.0,28.4899,28.5036,28.4282,28.4351,20500.0
2011-03-29 09:45:00,41.49,41.5,41.41,41.5,24100.0,28.4419,28.4488,28.3871,28.4488,24100.0
2011-03-29 09:50:00,41.5,41.58,41.5,41.5,14500.0,28.4488,28.5036,28.4488,28.4488,14500.0
2011-03-29 09:55:00,41.5,41.51,41.4,41.41,23100.0,28.4488,28.4556,28.3802,28.3871,23100.0
2011-03-29 10:00:00,41.4,41.54,41.34,41.52,28900.0,28.3802,28.4762,28.3391,28.4625,28900.0
2011-03-29 10:05:00,41.54,41.57,41.48,41.53,30000.0,28.4762,28.4968,28.4351,28.4693,30000.0
2011-03-29 10:10:00,41.55,41.58,41.5,41.5,51800.0,28.483,28.5036,28.4488,28.4488,51800.0
2011-03-29 10:15:00,41.51,41.6,41.51,41.6,20400.0,28.4556,28.5173,28.4556,28.5173,20400.0
2011-03-29 10:20:00,41.6,41.6,41.56,41.57,8800.0,28.5173,28.5173,28.4899,28.4968,8800.0
2011-03-29 10:25:00,41.56,41.6,41.52,41.52,16500.0,28.4899,28.5173,28.4625,28.4625,16500.0
2011-03-29 10:30:00,41.52,41.59,41.51,41.55,28900.0,28.4625,28.5105,28.4556,28.483,28900.0
2011-03-29 10:35:00,41.55,41.56,41.48,41.49,5700.0,28.483,28.4899,28.4351,28.4419,5700.0
2011-03-29 10:40:00,41.48,41.52,41.48,41.5,83400.0,28.4351,28.4625,28.4351,28.4488,83400.0
2011-03-29 10:45:00,41.5,41.52,41.47,41.47,17400.0,28.4488,28.4625,28.4282,28.4282,17400.0
2011-03-29 10:50:00,41.47,41.52,41.47,41.5,12300.0,28.4282,28.4625,28.4282,28.4488,12300.0
2011-03-29 10:55:00,41.47,41.55,41.47,41.5,13300.0,28.4282,28.483,28.4282,28.4488,13300.0
2011-03-29 11:00:00,41.5,41.54,41.49,41.53,19700.0,28.4488,28.4762,28.4419,28.4693,19700.0
2011-03-29 11:05:00,41.52,41.55,41.5,41.51,32100.0,28.4625,28.483,28.4488,28.4556,32100.0
2011-03-29 11:10:00,41.51,41.54,41.5,41.52,20100.0,28.4556,28.4762,28.4488,28.4625,20100.0
2011-03-29 11:15:00,41.52,41.53,41.48,41.48,11600.0,28.4625,28.4693,28.4351,28.4351,11600.0
2011-03-29 11:20:00,41.49,41.56,41.48,41.55,16500.0,28.4419,28.4899,28.4351,28.483,16500.0
2011-03-29 11:25:00,41.55,41.56,41.5,41.54,19000.0,28.483,28.4899,28.4488,28.4762,19000.0
2011-03-29 11:30:00,41.53,41.56,41.49,41.51,22500.0,28.4693,28.4899,28.4419,28.4556,22500.0
2011-03-29 11:35:00,41.51,41.54,41.46,41.47,15800.0,28.4556,28.4762,28.4214,28.4282,15800.0
2011-03-29 11:40:00,41.47,41.53,41.45,41.52,38300.0,28.4282,28.4693,28.4145,28.4625,38300.0
2011-03-29 11:45:00,41.52,41.52,41.5,41.51,5500.0,28.4625,28.4625,28.4488,28.4556,5500.0
2011-03-29 11:50:00,41.51,41.51,41.49,41.5,6300.0,28.4556,28.4556,28.4419,28.4488,6300.0
2011-03-29 11:55:00,41.49,41.53,41.49,41.51,22700.0,28.4419,28.4693,28.4419,28.4556,22700.0
2011-03-29 12:00:00,41.51,41.53,41.5,41.53,5500.0,28.4556,28.4693,28.4488,28.4693,5500.0
2011-03-29 12:05:00,41.53,41.53,41.5,41.5,18500.0,28.4693,28.4693,28.4488,28.4488,18500.0
2011-03-29 12:10:00,41.5,41.5,41.5,41.5,900.0,28.4488,28.4488,28.4488,28.4488,900.0
2011-03-29 12:15:00,41.51,41.55,41.5,41.55,45200.0,28.4556,28.483,28.4488,28.483,45200.0
2011-03-29 12:20:00,41.55,41.55,41.53,41.55,6700.0,28.483,28.483,28.4693,28.483,6700.0
2011-03-29 12:25:00,41.55,41.55,41.48,41.5,12300.0,28.483,28.483,28.4351,28.4488,12300.0
2011-03-29 12:30:00,41.5,41.53,41.5,41.51,11400.0,28.4488,28.4693,28.4488,28.4556,11400.0
2011-03-29 12:35:00,41.5,41.55,41.5,41.53,16700.0,28.4488,28.483,28.4488,28.4693,16700.0
2011-03-29 12:40:00,41.53,41.53,41.51,41.52,4300.0,28.4693,28.4693,28.4556,28.4625,4300.0
2011-03-29 12:45:00,41.52,41.54,41.52,41.54,3100.0,28.4625,28.4762,28.4625,28.4762,3100.0
2011-03-29 12:50:00,41.53,41.54,41.51,41.52,8600.0,28.4693,28.4762,28.4556,28.4625,8600.0
2011-03-29 12:55:00,41.51,41.52,41.48,41.51,10200.0,28.4556,28.4625,28.4351,28.4556,10200.0
2011-03-29 13:00:00,41.51,41.52,41.5,41.51,12400.0,28.4556,28.4625,28.4488,28.4556,12400.0
2011-03-29 13:05:00,41.5,41.51,41.5,41.5,16900.0,28.4488,28.4556,28.4488,28.4488,16900.0
2011-03-29 13:10:00,41.51,41.51,41.5,41.51,4400.0,28.4556,28.4556,28.4488,28.4556,4400.0
2011-03-29 13:15:00,41.51,41.54,41.51,41.53,9000.0,28.4556,28.4762,28.4556,28.4693,9000.0
2011-03-29 13:20:00,41.53,41.55,41.51,41.51,6900.0,28.4693,28.483,28.4556,28.4556,6900.0
2011-03-29 13:25:00,41.52,41.52,41.5,41.5,6300.0,28.4625,28.4625,28.4488,28.4488,6300.0
2011-03-29 13:30:00,41.5,41.54,41.5,41.53,9100.0,28.4488,28.4762,28.4488,28.4693,9100.0
2011-03-29 13:35:00,41.52,41.54,41.5,41.51,9200.0,28.4625,28.4762,28.4488,28.4556,9200.0
2011-03-29 13:40:00,41.5,41.51,41.5,41.51,5200.0,28.4488,28.4556,28.4488,28.4556,5200.0
2011-03-29 13:45:00,41.51,41.51,41.5,41.5,5300.0,28.4556,28.4556,28.4488,28.4488,5300.0
2011-03-29 13:50:00,41.5,41.54,41.5,41.51,9300.0,28.4488,28.4762,28.4488,28.4556,9300.0
2011-03-29 13:55:00,41.51,41.52,41.5,41.5,4800.0,28.4556,28.4625,28.4488,28.4488,4800.0
2011-03-29 14:00:00,41.5,41.59,41.5,41.59,23600.0,28.4488,28.5105,28.4488,28.5105,23600.0
2011-03-29 14:05:00,41.59,41.59,41.55,41.59,15300.0,28.5105,28.5105,28.483,28.5105,15300.0
2011-03-29 14:10:00,41.59,41.59,41.57,41.58,7400.0,28.5105,28.5105,28.4968,28.5036,7400.0
2011-03-29 14:15:00,41.58,41.59,41.57,41.57,8900.0,28.5036,28.5105,28.4968,28.4968,8900.0
2011-03-29 14:20:00,41.57,41.57,41.54,41.57,10400.0,28.4968,28.4968,28.4762,28.4968,10400.0
2011-03-29 14:25:00,41.57,41.58,41.55,41.55,5600.0,28.4968,28.5036,28.483,28.483,5600.0
2011-03-29 14:30:00,41.56,41.62,41.55,41.61,28600.0,28.4899,28.531,28.483,28.5242,28600.0
2011-03-29 14:35:00,41.62,41.64,41.6,41.62,15800.0,28.531,28.5447,28.5173,28.531,15800.0
2011-03-29 14:40:00,41.62,41.65,41.62,41.65,10100.0,28.531,28.5516,28.531,28.5516,10100.0
2011-03-29 14:45:00,41.65,41.69,41.64,41.68,11800.0,28.5516,28.579,28.5447,28.5722,11800.0
2011-03-29 14:50:00,41.68,41.68,41.62,41.63,7800.0,28.5722,28.5722,28.531,28.5379,7800.0
2011-03-29 14:55:00,41.62,41.65,41.61,41.61,11900.0,28.531,28.5516,28.5242,28.5242,11900.0
2011-03-29 15:00:00,41.62,41.66,41.61,41.64,12300.0,28.531,28.5585,28.5242,28.5447,12300.0
2011-03-29 15:05:00,41.65,41.65,41.59,41.62,23900.0,28.5516,28.5516,28.5105,28.531,23900.0
2011-03-29 15:10:00,41.62,41.62,41.6,41.62,7300.0,28.531,28.531,28.5173,28.531,7300.0
2011-03-29 15:15:00,41.61,41.63,41.6,41.6,23400.0,28.5242,28.5379,28.5173,28.5173,23400.0
2011-03-29 15:20:00,41.6,41.65,41.59,41.65,16200.0,28.5173,28.5516,28.5105,28.5516,16200.0
2011-03-29 15:25:00,41.65,41.65,41.63,41.65,10000.0,28.5516,28.5516,28.5379,28.5516,10000.0
2011-03-29 15:30:00,41.65,41.67,41.6,41.61,30200.0,28.5516,28.5653,28.5173,28.5242,30200.0
2011-03-29 15:35:00,41.6,41.62,41.6,41.61,23300.0,28.5173,28.531,28.5173,28.5242,23300.0
2011-03-29 15:40:00,41.61,41.61,41.6,41.6,42600.0,28.5242,28.5242,28.5173,28.5173,42600.0
2011-03-29 15:45:00,41.6,41.64,41.58,41.61,80200.0,28.5173,28.5447,28.5036,28.5242,80200.0
2011-03-29 15:50:00,41.61,41.65,41.61,41.64,34600.0,28.5242,28.5516,28.5242,28.5447,34600.0
2011-03-29 15:55:00,41.64,41.64,41.56,41.61,121900.0,28.5447,28.5447,28.4899,28.5242,121900.0
2011-03-30 09:30:00,41.66,41.66,41.5,41.61,46400.0,28.6925,28.6925,28.5823,28.658,46400.0
2011-03-30 09:35:00,41.61,41.74,41.58,41.63,31300.0,28.658,28.7476,28.6374,28.6718,31300.0
2011-03-30 09:40:00,41.61,41.63,41.52,41.56,9900.0,28.658,28.6718,28.5961,28.6236,9900.0
2011-03-30 09:45:00,41.56,41.56,41.5,41.53,18700.0,28.6236,28.6236,28.5823,28.603,18700.0
2011-03-30 09:50:00,41.54,41.57,41.5,41.57,11600.0,28.6098,28.6305,28.5823,28.6305,11600.0
2011-03-30 09:55:00,41.55,41.6,41.47,41.6,27700.0,28.6167,28.6512,28.5616,28.6512,27700.0
2011-03-30 10:00:00,41.6,41.6,41.54,41.55,10900.0,28.6512,28.6512,28.6098,28.6167,10900.0
2011-03-30 10:05:00,41.55,41.63,41.54,41.6,43500.0,28.6167,28.6718,28.6098,28.6512,43500.0
2011-03-30 10:10:00,41.6,41.68,41.59,41.6,30600.0,28.6512,28.7063,28.6443,28.6512,30600.0
2011-03-30 10:15:00,41.6,41.69,41.59,41.63,14600.0,28.6512,28.7131,28.6443,28.6718,14600.0
2011-03-30 10:20:00,41.6,41.62,41.6,41.6,9100.0,28.6512,28.6649,28.6512,28.6512,9100.0
2011-03-30 10:25:00,41.61,41.63,41.53,41.54,23200.0,28.658,28.6718,28.603,28.6098,23200.0
2011-03-30 10:30:00,41.54,41.61,41.54,41.59,47500.0,28.6098,28.658,28.6098,28.6443,47500.0
2011-03-30 10:35:00,41.6,41.64,41.58,41.62,14500.0,28.6512,28.6787,28.6374,28.6649,14500.0
2011-03-30 10:40:00,41.63,41.71,41.63,41.69,18200.0,28.6718,28.7269,28.6718,28.7131,18200.0
2011-03-30 10:45:00,41.7,41.7,41.61,41.64,13300.0,28.72,28.72,28.658,28.6787,13300.0
2011-03-30 10:50:00,41.64,41.64,41.59,41.6,16700.0,28.6787,28.6787,28.6443,28.6512,16700.0
2011-03-30 10:55:00,41.61,41.63,41.59,41.6,16100.0,28.658,28.6718,28.6443,28.6512,16100.0
2011-03-30 11:00:00,41.6,41.65,41.56,41.61,15700.0,28.6512,28.6856,28.6236,28.658,15700.0
2011-03-30 11:05:00,41.62,41.63,41.59,41.61,20700.0,28.6649,28.6718,28.6443,28.658,20700.0
2011-03-30 11:10:00,41.6,41.63,41.59,41.62,14000.0,28.6512,28.6718,28.6443,28.6649,14000.0
2011-03-30 11:15:00,41.62,41.64,41.59,41.59,13200.0,28.6649,28.6787,28.6443,28.6443,13200.0
2011-03-30 11:20:00,41.6,41.64,41.59,41.62,13200.0,28.6512,28.6787,28.6443,28.6649,13200.0
2011-03-30 11:25:00,41.62,41.62,41.59,41.6,17700.0,28.6649,28.6649,28.6443,28.6512,17700.0
2011-03-30 11:30:00,41.6,41.62,41.59,41.61,16700.0,28.6512,28.6649,28.6443,28.658,16700.0
2011-03-30 11:35:00,41.61,41.61,41.6,41.6,7700.0,28.658,28.658,28.6512,28.6512,7700.0
2011-03-30 11:40:00,41.61,41.67,41.61,41.64,14900.0,28.658,28.6994,28.658,28.6787,14900.0
2011-03-30 11:45:00,41.63,41.64,41.6,41.6,7900.0,28.6718,28.6787,28.6512,28.6512,7900.0
2011-03-30 11:50:00,41.6,41.62,41.6,41.62,3600.0,28.6512,28.6649,28.6512,28.6649,3600.0
2011-03-30 11:55:00,41.61,41.62,41.6,41.62,26500.0,28.658,28.6649,28.6512,28.6649,26500.0
2011-03-30 12:00:00,41.62,41.63,41.61,41.62,11500.0,28.6649,28.6718,28.658,28.6649,11500.0
2011-03-30 12:05:00,41.62,41.63,41.6,41.62,131800.0,28.6649,28.6718,28.6512,28.6649,131800.0
2011-03-30 12:10:00,41.61,41.64,41.61,41.63,11800.0,28.658,28.6787,28.658,28.6718,11800.0
2011-03-30 12:15:00,41.63,41.69,41.62,41.68,14900.0,28.6718,28.7131,28.6649,28.7063,14900.0
2011-03-30 12:20:00,41.67,41.67,41.65,41.67,18200.0,28.6994,28.6994,28.6856,28.6994,18200.0
2011-03-30 12:25:00,41.66,41.67,41.63,41.64,22600.0,28.6925,28.6994,28.6718,28.6787,22600.0
2011-03-30 12:30:00,41.62,41.67,41.62,41.64,13700.0,28.6649,28.6994,28.6649,28.6787,13700.0
2011-03-30 12:35:00,41.63,41.64,41.63,41.63,3800.0,28.6718,28.6787,28.6718,28.6718,3800.0
2011-03-30 12:40:00,41.63,41.71,41.63,41.69,12200.0,28.6718,28.7269,28.6718,28.7131,12200.0
2011-03-30 12:45:00,41.68,41.71,41.68,41.68,9600.0,28.7063,28.7269,28.7063,28.7063,9600.0
2011-03-30 12:50:00,41.68,41.69,41.65,41.65,20700.0,28.7063,28.7131,28.6856,28.6856,20700.0
2011-03-30 12:55:00,41.65,41.66,41.62,41.63,12300.0,28.6856,28.6925,28.6649,28.6718,12300.0
2011-03-30 13:00:00,41.63,41.64,41.62,41.63,12000.0,28.6718,28.6787,28.6649,28.6718,12000.0
2011-03-30 13:05:00,41.64,41.67,41.64,41.65,13100.0,28.6787,28.6994,28.6787,28.6856,13100.0
2011-03-30 13:10:00,41.64,41.65,41.63,41.64,16400.0,28.6787,28.6856,28.6718,28.6787,16400.0
2011-03-30 13:15:00,41.64,41.65,41.62,41.62,6400.0,28.6787,28.6856,28.6649,28.6649,6400.0
2011-03-30 13:20:00,41.62,41.63,41.6,41.62,12700.0,28.6649,28.6718,28.6512,28.6649,12700.0
2011-03-30 13:25:00,41.62,41.62,41.58,41.62,32700.0,28.6649,28.6649,28.6374,28.6649,32700.0
2011-03-30 13:30:00,41.62,41.63,41.6,41.61,11600.0,28.6649,28.6718,28.6512,28.658,11600.0
2011-03-30 13:35:00,41.6,41.61,41.6,41.61,13500.0,28.6512,28.658,28.6512,28.658,13500.0
2011-03-30 13:40:00,41.61,41.63,41.59,41.6,37200.0,28.658,28.6718,28.6443,28.6512,37200.0
2011-03-30 13:45:00,41.6,41.61,41.56,41.57,25200.0,28.6512,28.658,28.6236,28.6305,25200.0
2011-03-30 13:50:00,41.56,41.57,41.5,41.53,13900.0,28.6236,28.6305,28.5823,28.603,13900.0
2011-03-30 13:55:00,41.53,41.54,41.49,41.52,10600.0,28.603,28.6098,28.5754,28.5961,10600.0
2011-03-30 14:00:00,41.53,41.53,41.48,41.48,11500.0,28.603,28.603,28.5685,28.5685,11500.0
2011-03-30 14:05:00,41.48,41.52,41.48,41.52,25200.0,28.5685,28.5961,28.5685,28.5961,25200.0
2011-03-30 14:10:00,41.52,41.54,41.51,41.52,11500.0,28.5961,28.6098,28.5892,28.5961,11500.0
2011-03-30 14:15:00,41.53,41.53,41.52,41.53,4200.0,28.603,28.603,28.5961,28.603,4200.0
2011-03-30 14:20:00,41.52,41.55,41.52,41.55,11600.0,28.5961,28.6167,28.5961,28.6167,11600.0
2011-03-30 14:25:00,41.54,41.59,41.54,41.55,11400.0,28.6098,28.6443,28.6098,28.6167,11400.0
2011-03-30 14:30:00,41.55,41.55,41.52,41.53,10900.0,28.6167,28.6167,28.5961,28.603,10900.0
2011-03-30 14:35:00,41.52,41.54,41.5,41.5,11000.0,28.5961,28.6098,28.5823,28.5823,11000.0
2011-03-30 14:40:00,41.5,41.53,41.5,41.5,16100.0,28.5823,28.603,28.5823,28.5823,16100.0
2011-03-30 14:45:00,41.51,41.51,41.5,41.51,7000.0,28.5892,28.5892,28.5823,28.5892,7000.0
2011-03-30 14:50:00,41.51,41.51,41.48,41.5,27800.0,28.5892,28.5892,28.5685,28.5823,27800.0
2011-03-30 14:55:00,41.5,41.51,41.49,41.5,25900.0,28.5823,28.5892,28.5754,28.5823,25900.0
2011-03-30 15:00:00,41.51,41.54,41.5,41.54,13600.0,28.5892,28.6098,28.5823,28.6098,13600.0
2011-03-30 15:05:00,41.53,41.53,41.49,41.5,20700.0,28.603,28.603,28.5754,28.5823,20700.0
2011-03-30 15:10:00,41.5,41.51,41.49,41.5,40800.0,28.5823,28.5892,28.5754,28.5823,40800.0
2011-03-30 15:15:00,41.5,41.55,41.5,41.53,32700.0,28.5823,28.6167,28.5823,28.603,32700.0
2011-03-30 15:20:00,41.53,41.53,41.49,41.5,21200.0,28.603,28.603,28.5754,28.5823,21200.0
2011-03-30 15:25:00,41.5,41.51,41.5,41.5,4200.0,28.5823,28.5892,28.5823,28.5823,4200.0
2011-03-30 15:30:00,41.5,41.51,41.48,41.5,57400.0,28.5823,28.5892,28.5685,28.5823,57400.0
2011-03-30 15:35:00,41.5,41.52,41.5,41.5,30800.0,28.5823,28.5961,28.5823,28.5823,30800.0
2011-03-30 15:40:00,41.51,41.52,41.49,41.5,33900.0,28.5892,28.5961,28.5754,28.5823,33900.0
2011-03-30 15:45:00,41.5,41.51,41.49,41.5,69700.0,28.5823,28.5892,28.5754,28.5823,69700.0
2011-03-30 15:50:00,41.5,41.53,41.49,41.53,79400.0,28.5823,28.603,28.5754,28.603,79400.0
2011-03-30 15:55:00,41.53,41.55,41.52,41.53,74200.0,28.603,28.6167,28.5961,28.603,74200.0
2011-03-31 09:30:00,41.35,41.55,41.35,41.44,45000.0,28.479,28.6167,28.479,28.541,45000.0
2011-03-31 09:35:00,41.44,41.54,41.39,41.5,27100.0,28.541,28.6098,28.5065,28.5823,27100.0
2011-03-31 09:40:00,41.51,41.51,41.4,41.46,6400.0,28.5892,28.5892,28.5134,28.5547,6400.0
2011-03-31 09:45:00,41.46,41.48,41.37,41.48,16600.0,28.5547,28.5685,28.4928,28.5685,16600.0
2011-03-31 09:50:00,41.48,41.49,41.36,41.39,16000.0,28.5685,28.5754,28.4859,28.5065,16000.0
2011-03-31 09:55:00,41.4,41.5,41.4,41.5,11000.0,28.5134,28.5823,28.5134,28.5823,11000.0
2011-03-31 10:00:00,41.51,41.52,41.48,41.5,10900.0,28.5892,28.5961,28.5685,28.5823,10900.0
2011-03-31 10:05:00,41.52,41.52,41.4,41.42,12000.0,28.5961,28.5961,28.5134,28.5272,12000.0
2011-03-31 10:10:00,41.42,41.49,41.42,41.48,7200.0,28.5272,28.5754,28.5272,28.5685,7200.0
2011-03-31 10:15:00,41.47,41.47,41.44,41.47,4400.0,28.5616,28.5616,28.541,28.5616,4400.0
2011-03-31 10:20:00,41.47,41.53,41.47,41.52,8700.0,28.5616,28.603,28.5616,28.5961,8700.0
2011-03-31 10:25:00,41.52,41.52,41.48,41.5,2300.0,28.5961,28.5961,28.5685,28.5823,2300.0
2011-03-31 10:30:00,41.5,41.52,41.48,41.5,3600.0,28.5823,28.5961,28.5685,28.5823,3600.0
2011-03-31 10:35:00,41.5,41.58,41.5,41.54,8300.0,28.5823,28.6374,28.5823,28.6098,8300.0
2011-03-31 10:40:00,41.53,41.54,41.52,41.53,4800.0,28.603,28.6098,28.5961,28.603,4800.0
2011-03-31 10:45:00,41.53,41.54,41.49,41.5,4400.0,28.603,28.6098,28.5754,28.5823,4400.0
2011-03-31 10:50:00,41.48,41.48,41.44,41.44,4500.0,28.5685,28.5685,28.541,28.541,4500.0
2011-03-31 10:55:00,41.45,41.5,41.42,41.49,34200.0,28.5479,28.5823,28.5272,28.5754,34200.0
2011-03-31 11:00:00,41.48,41.51,41.43,41.43,14100.0,28.5685,28.5892,28.5341,28.5341,14100.0
2011-03-31 11:05:00,41.43,41.47,41.41,41.46,6500.0,28.5341,28.5616,28.5203,28.5547,6500.0
2011-03-31 11:10:00,41.46,41.5,41.42,41.42,70600.0,28.5547,28.5823,28.5272,28.5272,70600.0
2011-03-31 11:15:00,41.42,41.42,41.32,41.32,28100.0,28.5272,28.5272,28.4583,28.4583,28100.0
2011-03-31 11:20:00,41.33,41.35,41.3,41.33,26900.0,28.4652,28.479,28.4445,28.4652,26900.0
2011-03-31 11:25:00,41.36,41.42,41.34,41.36,14400.0,28.4859,28.5272,28.4721,28.4859,14400.0
2011-03-31 11:30:00,41.36,41.37,41.33,41.34,9800.0,28.4859,28.4928,28.4652,28.4721,9800.0
2011-03-31 11:35:00,41.34,41.34,41.3,41.3,11000.0,28.4721,28.4721,28.4445,28.4445,11000.0
2011-03-31 11:40:00,41.31,41.31,41.27,41.28,14200.0,28.4514,28.4514,28.4239,28.4308,14200.0
2011-03-31 11:45:00,41.28,41.29,41.26,41.26,9700.0,28.4308,28.4377,28.417,28.417,9700.0
2011-03-31 11:50:00,41.26,41.3,41.25,41.28,13200.0,28.417,28.4445,28.4101,28.4308,13200.0
2011-03-31 11:55:00,41.26,41.27,41.21,41.22,16100.0,28.417,28.4239,28.3826,28.3894,16100.0
2011-03-31 12:00:00,41.23,41.25,41.2,41.21,42600.0,28.3963,28.4101,28.3757,28.3826,42600.0
2011-03-31 12:05:00,41.21,41.22,41.2,41.22,12600.0,28.3826,28.3894,28.3757,28.3894,12600.0
2011-03-31 12:10:00,41.22,41.22,41.17,41.18,14600.0,28.3894,28.3894,28.355,28.3619,14600.0
2011-03-31 12:15:00,41.18,41.22,41.18,41.22,6100.0,28.3619,28.3894,28.3619,28.3894,6100.0
2011-03-31 12:20:00,41.22,41.26,41.22,41.24,10500.0,28.3894,28.417,28.3894,28.4032,10500.0
2011-03-31 12:25:00,41.25,41.27,41.25,41.27,4300.0,28.4101,28.4239,28.4101,28.4239,4300.0
2011-03-31 12:30:00,41.27,41.3,41.25,41.27,15500.0,28.4239,28.4445,28.4101,28.4239,15500.0
2011-03-31 12:35:00,41.26,41.3,41.25,41.28,12200.0,28.417,28.4445,28.4101,28.4308,12200.0
2011-03-31 12:40:00,41.27,41.28,41.23,41.27,12700.0,28.4239,28.4308,28.3963,28.4239,12700.0
2011-03-31 12:45:00,41.27,41.27,41.23,41.24,10200.0,28.4239,28.4239,28.3963,28.4032,10200.0
2011-03-31 12:50:00,41.24,41.29,41.23,41.27,17000.0,28.4032,28.4377,28.3963,28.4239,17000.0
2011-03-31 12:55:00,41.29,41.31,41.24,41.3,25700.0,28.4377,28.4514,28.4032,28.4445,25700.0
2011-03-31 13:00:00,41.3,41.31,41.26,41.26,15200.0,28.4445,28.4514,28.417,28.417,15200.0
2011-03-31 13:05:00,41.26,41.26,41.22,41.23,8300.0,28.417,28.417,28.3894,28.3963,8300.0
2011-03-31 13:10:00,41.22,41.24,41.22,41.23,8500.0,28.3894,28.4032,28.3894,28.3963,8500.0
2011-03-31 13:15:00,41.24,41.24,41.23,41.24,2600.0,28.4032,28.4032,28.3963,28.4032,2600.0
2011-03-31 13:20:00,41.23,41.25,41.23,41.25,5800.0,28.3963,28.4101,28.3963,28.4101,5800.0
2011-03-31 13:25:00,41.24,41.25,41.22,41.23,13100.0,28.4032,28.4101,28.3894,28.3963,13100.0
2011-03-31 13:30:00,41.22,41.25,41.22,41.25,4800.0,28.3894,28.4101,28.3894,28.4101,4800.0
2011-03-31 13:35:00,41.25,41.26,41.25,41.26,2700.0,28.4101,28.417,28.4101,28.417,2700.0
2011-03-31 13:40:00,41.25,41.29,41.25,41.28,12200.0,28.4101,28.4377,28.4101,28.4308,12200.0
2011-03-31 13:45:00,41.28,41.29,41.25,41.25,7100.0,28.4308,28.4377,28.4101,28.4101,7100.0
2011-03-31 13:50:00,41.25,41.27,41.23,41.25,6900.0,28.4101,28.4239,28.3963,28.4101,6900.0
2011-03-31 13:55:00,41.24,41.25,41.2,41.21,14600.0,28.4032,28.4101,28.3757,28.3826,14600.0
2011-03-31 14:00:00,41.21,41.25,41.2,41.22,33700.0,28.3826,28.4101,28.3757,28.3894,33700.0
2011-03-31 14:05:00,41.21,41.22,41.2,41.21,12600.0,28.3826,28.3894,28.3757,28.3826,12600.0
2011-03-31 14:10:00,41.21,41.24,41.21,41.22,14100.0,28.3826,28.4032,28.3826,28.3894,14100.0
2011-03-31 14:15:00,41.22,41.25,41.2,41.22,16800.0,28.3894,28.4101,28.3757,28.3894,16800.0
2011-03-31 14:20:00,41.21,41.22,41.18,41.19,10700.0,28.3826,28.3894,28.3619,28.3688,10700.0
2011-03-31 14:25:00,41.18,41.19,41.16,41.19,22300.0,28.3619,28.3688,28.3481,28.3688,22300.0
2011-03-31 14:30:00,41.18,41.19,41.15,41.16,21000.0,28.3619,28.3688,28.3412,28.3481,21000.0
2011-03-31 14:35:00,41.16,41.17,41.16,41.17,14400.0,28.3481,28.355,28.3481,28.355,14400.0
2011-03-31 14:40:00,41.17,41.18,41.14,41.14,19100.0,28.355,28.3619,28.3343,28.3343,19100.0
2011-03-31 14:45:00,41.15,41.18,41.15,41.17,23400.0,28.3412,28.3619,28.3412,28.355,23400.0
2011-03-31 14:50:00,41.18,41.18,41.13,41.14,47300.0,28.3619,28.3619,28.3275,28.3343,47300.0
2011-03-31 14:55:00,41.15,41.16,41.12,41.14,28600.0,28.3412,28.3481,28.3206,28.3343,28600.0
2011-03-31 15:00:00,41.15,41.16,41.14,41.14,18900.0,28.3412,28.3481,28.3343,28.3343,18900.0
2011-03-31 15:05:00,41.15,41.16,41.14,41.16,46000.0,28.3412,28.3481,28.3343,28.3481,46000.0
2011-03-31 15:10:00,41.15,41.16,41.14,41.16,61700.0,28.3412,28.3481,28.3343,28.3481,61700.0
2011-03-31 15:15:00,41.16,41.22,41.15,41.22,123700.0,28.3481,28.3894,28.3412,28.3894,123700.0
2011-03-31 15:20:00,41.21,41.23,41.12,41.15,283600.0,28.3826,28.3963,28.3206,28.3412,283600.0
2011-03-31 15:25:00,41.15,41.16,41.14,41.14,56300.0,28.3412,28.3481,28.3343,28.3343,56300.0
2011-03-31 15:30:00,41.14,41.16,41.09,41.14,75500.0,28.3343,28.3481,28.2999,28.3343,75500.0
2011-03-31 15:35:00,41.15,41.17,41.13,41.17,33200.0,28.3412,28.355,28.3275,28.355,33200.0
2011-03-31 15:40:00,41.17,41.19,41.13,41.13,52200.0,28.355,28.3688,28.3275,28.3275,52200.0
2011-03-31 15:45:00,41.13,41.13,41.02,41.06,142000.0,28.3275,28.3275,28.2517,28.2792,142000.0
2011-03-31 15:50:00,41.06,41.13,41.05,41.11,102200.0,28.2792,28.3275,28.2724,28.3137,102200.0
2011-03-31 15:55:00,41.12,41.12,41.06,41.11,176700.0,28.3206,28.3206,28.2792,28.3137,176700.0
2011-04-01 09:30:00,41.28,41.45,41.28,41.41,54800.0,28.4308,28.5479,28.4308,28.5203,54800.0
2011-04-01 09:35:00,41.4,41.62,41.39,41.6,25400.0,28.5134,28.6649,28.5065,28.6512,25400.0
2011-04-01 09:40:00,41.59,41.61,41.43,41.52,17500.0,28.6443,28.658,28.5341,28.5961,17500.0
2011-04-01 09:45:00,41.53,41.62,41.47,41.58,61400.0,28.603,28.6649,28.5616,28.6374,61400.0
2011-04-01 09:50:00,41.57,41.57,41.49,41.56,33200.0,28.6305,28.6305,28.5754,28.6236,33200.0
2011-04-01 09:55:00,41.55,41.61,41.53,41.55,31100.0,28.6167,28.658,28.603,28.6167,31100.0
2011-04-01 10:00:00,41.56,41.64,41.54,41.61,31000.0,28.6236,28.6787,28.6098,28.658,31000.0
2011-04-01 10:05:00,41.62,41.67,41.59,41.6,27200.0,28.6649,28.6994,28.6443,28.6512,27200.0
2011-04-01 10:10:00,41.6,41.61,41.54,41.55,24700.0,28.6512,28.658,28.6098,28.6167,24700.0
2011-04-01 10:15:00,41.55,41.55,41.48,41.51,25500.0,28.6167,28.6167,28.5685,28.5892,25500.0
2011-04-01 10:20:00,41.51,41.61,41.48,41.59,28900.0,28.5892,28.658,28.5685,28.6443,28900.0
2011-04-01 10:25:00,41.57,41.61,41.55,41.55,9500.0,28.6305,28.658,28.6167,28.6167,9500.0
2011-04-01 10:30:00,41.55,41.61,41.55,41.58,21900.0,28.6167,28.658,28.6167,28.6374,21900.0
2011-04-01 10:35:00,41.58,41.59,41.53,41.54,9700.0,28.6374,28.6443,28.603,28.6098,9700.0
2011-04-01 10:40:00,41.53,41.54,41.51,41.53,110700.0,28.603,28.6098,28.5892,28.603,110700.0
2011-04-01 10:45:00,41.53,41.64,41.53,41.64,57000.0,28.603,28.6787,28.603,28.6787,57000.0
2011-04-01 10:50:00,41.65,41.72,41.65,41.72,17100.0,28.6856,28.7338,28.6856,28.7338,17100.0
2011-04-01 10:55:00,41.71,41.76,41.69,41.72,33000.0,28.7269,28.7614,28.7131,28.7338,33000.0
2011-04-01 11:00:00,41.72,41.75,41.7,41.75,27300.0,28.7338,28.7545,28.72,28.7545,27300.0
2011-04-01 11:05:00,41.75,41.76,41.73,41.76,24600.0,28.7545,28.7614,28.7407,28.7614,24600.0
2011-04-01 11:10:00,41.76,41.77,41.73,41.75,26300.0,28.7614,28.7682,28.7407,28.7545,26300.0
2011-04-01 11:15:00,41.75,41.81,41.75,41.81,24400.0,28.7545,28.7958,28.7545,28.7958,24400.0
2011-04-01 11:20:00,41.82,41.82,41.77,41.78,21600.0,28.8027,28.8027,28.7682,28.7751,21600.0
2011-04-01 11:25:00,41.77,41.77,41.74,41.76,13700.0,28.7682,28.7682,28.7476,28.7614,13700.0
2011-04-01 11:30:00,41.76,41.78,41.73,41.78,26000.0,28.7614,28.7751,28.7407,28.7751,26000.0
2011-04-01 11:35:00,41.78,41.79,41.76,41.77,8000.0,28.7751,28.782,28.7614,28.7682,8000.0
2011-04-01 11:40:00,41.76,41.77,41.73,41.76,21400.0,28.7614,28.7682,28.7407,28.7614,21400.0
2011-04-01 11:45:00,41.76,41.83,41.76,41.83,17600.0,28.7614,28.8096,28.7614,28.8096,17600.0
2011-04-01 11:50:00,41.83,41.85,41.82,41.84,64400.0,28.8096,28.8233,28.8027,28.8165,64400.0
2011-04-01 11:55:00,41.85,41.88,41.84,41.88,27900.0,28.8233,28.844,28.8165,28.844,27900.0
2011-04-01 12:00:00,41.87,41.89,41.87,41.88,21100.0,28.8371,28.8509,28.8371,28.844,21100.0
2011-04-01 12:05:00,41.88,41.88,41.86,41.86,8000.0,28.844,28.844,28.8302,28.8302,8000.0
2011-04-01 12:10:00,41.87,41.87,41.84,41.84,19600.0,28.8371,28.8371,28.8165,28.8165,19600.0
2011-04-01 12:15:00,41.84,41.9,41.84,41.88,18700.0,28.8165,28.8578,28.8165,28.844,18700.0
2011-04-01 12:20:00,41.87,41.89,41.86,41.87,17800.0,28.8371,28.8509,28.8302,28.8371,17800.0
2011-04-01 12:25:00,41.87,41.94,41.86,41.92,33000.0,28.8371,28.8853,28.8302,28.8716,33000.0
2011-04-01 12:30:00,41.93,41.99,41.93,41.95,50500.0,28.8784,28.9198,28.8784,28.8922,50500.0
2011-04-01 12:35:00,41.96,42.01,41.95,41.98,76900.0,28.8991,28.9335,28.8922,28.9129,76900.0
2011-04-01 12:40:00,41.97,41.98,41.97,41.98,9500.0,28.906,28.9129,28.906,28.9129,9500.0
2011-04-01 12:45:00,41.97,41.98,41.95,41.97,35900.0,28.906,28.9129,28.8922,28.906,35900.0
2011-04-01 12:50:00,41.97,42.02,41.96,42.0,30500.0,28.906,28.9404,28.8991,28.9267,30500.0
2011-04-01 12:55:00,42.0,42.03,41.99,42.02,11400.0,28.9267,28.9473,28.9198,28.9404,11400.0
2011-04-01 13:00:00,42.03,42.03,41.97,41.97,17700.0,28.9473,28.9473,28.906,28.906,17700.0
2011-04-01 13:05:00,41.97,41.97,41.95,41.96,12900.0,28.906,28.906,28.8922,28.8991,12900.0
2011-04-01 13:10:00,41.97,41.99,41.96,41.98,16000.0,28.906,28.9198,28.8991,28.9129,16000.0
2011-04-01 13:15:00,41.99,41.99,41.96,41.97,25300.0,28.9198,28.9198,28.8991,28.906,25300.0
2011-04-01 13:20:00,41.96,41.98,41.96,41.97,15300.0,28.8991,28.9129,28.8991,28.906,15300.0
2011-04-01 13:25:00,41.97,42.02,41.96,42.0,44800.0,28.906,28.9404,28.8991,28.9267,44800.0
2011-04-01 13:30:00,42.0,42.0,41.98,41.99,8100.0,28.9267,28.9267,28.9129,28.9198,8100.0
2011-04-01 13:35:00,41.98,41.99,41.97,41.97,6500.0,28.9129,28.9198,28.906,28.906,6500.0
2011-04-01 13:40:00,41.97,42.02,41.92,41.92,99800.0,28.906,28.9404,28.8716,28.8716,99800.0
2011-04-01 13:45:00,41.93,41.96,41.91,41.95,40600.0,28.8784,28.8991,28.8647,28.8922,40600.0
2011-04-01 13:50:00,41.95,41.98,41.95,41.98,13400.0,28.8922,28.9129,28.8922,28.9129,13400.0
2011-04-01 13:55:00,41.98,42.0,41.98,41.99,11500.0,28.9129,28.9267,28.9129,28.9198,11500.0
2011-04-01 14:00:00,42.0,42.04,41.99,42.0,81700.0,28.9267,28.9542,28.9198,28.9267,81700.0
2011-04-01 14:05:00,42.0,42.03,41.98,41.99,25800.0,28.9267,28.9473,28.9129,28.9198,25800.0
2011-04-01 14:10:00,41.99,42.0,41.99,42.0,26700.0,28.9198,28.9267,28.9198,28.9267,26700.0
2011-04-01 14:15:00,42.0,42.0,41.98,41.99,38800.0,28.9267,28.9267,28.9129,28.9198,38800.0
2011-04-01 14:20:00,41.99,42.04,41.99,42.04,53300.0,28.9198,28.9542,28.9198,28.9542,53300.0
2011-04-01 14:25:00,42.03,42.05,41.99,42.0,72400.0,28.9473,28.9611,28.9198,28.9267,72400.0
2011-04-01 14:30:00,42.0,42.01,41.99,42.01,15300.0,28.9267,28.9335,28.9198,28.9335,15300.0
2011-04-01 14:35:00,42.0,42.04,42.0,42.02,18500.0,28.9267,28.9542,28.9267,28.9404,18500.0
2011-04-01 14:40:00,42.03,42.04,42.0,42.01,56200.0,28.9473,28.9542,28.9267,28.9335,56200.0
2011-04-01 14:45:00,42.0,42.01,41.92,41.97,55700.0,28.9267,28.9335,28.8716,28.906,55700.0
2011-04-01 14:50:00,41.96,42.0,41.95,42.0,65900.0,28.8991,28.9267,28.8922,28.9267,65900.0
2011-04-01 14:55:00,41.99,42.04,41.98,42.01,45500.0,28.9198,28.9542,28.9129,28.9335,45500.0
2011-04-01 15:00:00,42.01,42.04,41.97,42.04,59500.0,28.9335,28.9542,28.906,28.9542,59500.0
2011-04-01 15:05:00,42.04,42.05,42.0,42.01,30600.0,28.9542,28.9611,28.9267,28.9335,30600.0
2011-04-01 15:10:00,42.0,42.04,41.98,41.99,58700.0,28.9267,28.9542,28.9129,28.9198,58700.0
2011-04-01 15:15:00,41.98,42.01,41.98,41.99,22100.0,28.9129,28.9335,28.9129,28.9198,22100.0
2011-04-01 15:20:00,41.98,42.03,41.98,42.03,19700.0,28.9129,28.9473,28.9129,28.9473,19700.0
2011-04-01 15:25:00,42.02,42.03,42.0,42.01,26400.0,28.9404,28.9473,28.9267,28.9335,26400.0
2011-04-01 15:30:00,42.02,42.03,42.0,42.02,32500.0,28.9404,28.9473,28.9267,28.9404,32500.0
2011-04-01 15:35:00,42.03,42.06,42.0,42.05,46000.0,28.9473,28.968,28.9267,28.9611,46000.0
2011-04-01 15:40:00,42.05,42.12,42.05,42.1,57600.0,28.9611,29.0093,28.9611,28.9955,57600.0
2011-04-01 15:45:00,42.11,42.26,42.11,42.21,214800.0,29.0024,29.1057,29.0024,29.0713,214800.0
2011-04-01 15:50:00,42.2,42.21,42.13,42.15,120300.0,29.0644,29.0713,29.0162,29.03,120300.0
2011-04-01 15:55:00,42.16,42.23,42.14,42.18,188700.0,29.0368,29.0851,29.0231,29.0506,188700.0
2011-04-04 09:30:00,42.26,42.28,42.04,42.16,39000.0,29.1057,29.1195,28.9542,29.0368,39000.0
2011-04-04 09:35:00,42.18,42.33,42.18,42.28,35100.0,29.0506,29.1539,29.0506,29.1195,35100.0
2011-04-04 09:40:00,42.29,42.33,42.22,42.27,10900.0,29.1264,29.1539,29.0782,29.1126,10900.0
2011-04-04 09:45:00,42.26,42.32,42.23,42.28,13800.0,29.1057,29.147,29.0851,29.1195,13800.0
2011-04-04 09:50:00,42.28,42.28,42.21,42.21,17400.0,29.1195,29.1195,29.0713,29.0713,17400.0
2011-04-04 09:55:00,42.22,42.3,42.2,42.27,23900.0,29.0782,29.1333,29.0644,29.1126,23900.0
2011-04-04 10:00:00,42.28,42.29,42.24,42.26,25900.0,29.1195,29.1264,29.0919,29.1057,25900.0
2011-04-04 10:05:00,42.25,42.33,42.24,42.32,39200.0,29.0988,29.1539,29.0919,29.147,39200.0
2011-04-04 10:10:00,42.32,42.33,42.29,42.32,11900.0,29.147,29.1539,29.1264,29.147,11900.0
2011-04-04 10:15:00,42.32,42.36,42.31,42.35,6400.0,29.147,29.1746,29.1402,29.1677,6400.0
2011-04-04 10:20:00,42.35,42.38,42.32,42.38,11100.0,29.1677,29.1884,29.147,29.1884,11100.0
2011-04-04 10:25:00,42.37,42.38,42.31,42.31,10300.0,29.1815,29.1884,29.1402,29.1402,10300.0
2011-04-04 10:30:00,42.33,42.4,42.32,42.38,12800.0,29.1539,29.2021,29.147,29.1884,12800.0
2011-04-04 10:35:00,42.38,42.44,42.37,42.42,24800.0,29.1884,29.2297,29.1815,29.2159,24800.0
2011-04-04 10:40:00,42.42,42.48,42.42,42.47,150400.0,29.2159,29.2572,29.2159,29.2504,150400.0
2011-04-04 10:45:00,42.46,42.46,42.37,42.44,70000.0,29.2435,29.2435,29.1815,29.2297,70000.0
2011-04-04 10:50:00,42.45,42.47,42.4,42.42,26300.0,29.2366,29.2504,29.2021,29.2159,26300.0
2011-04-04 10:55:00,42.42,42.44,42.38,42.41,23200.0,29.2159,29.2297,29.1884,29.209,23200.0
2011-04-04 11:00:00,42.41,42.43,42.36,42.38,12100.0,29.209,29.2228,29.1746,29.1884,12100.0
2011-04-04 11:05:00,42.37,42.37,42.31,42.34,15900.0,29.1815,29.1815,29.1402,29.1608,15900.0
2011-04-04 11:10:00,42.34,42.35,42.28,42.31,29900.0,29.1608,29.1677,29.1195,29.1402,29900.0
2011-04-04 11:15:00,42.3,42.31,42.27,42.3,25300.0,29.1333,29.1402,29.1126,29.1333,25300.0
2011-04-04 11:20:00,42.31,42.31,42.27,42.28,15900.0,29.1402,29.1402,29.1126,29.1195,15900.0
2011-04-04 11:25:00,42.28,42.3,42.26,42.3,18300.0,29.1195,29.1333,29.1057,29.1333,18300.0
2011-04-04 11:30:00,42.29,42.31,42.26,42.31,14500.0,29.1264,29.1402,29.1057,29.1402,14500.0
2011-04-04 11:35:00,42.31,42.33,42.26,42.29,19500.0,29.1402,29.1539,29.1057,29.1264,19500.0
2011-04-04 11:40:00,42.29,42.29,42.27,42.29,9200.0,29.1264,29.1264,29.1126,29.1264,9200.0
2011-04-04 11:45:00,42.3,42.3,42.23,42.24,11300.0,29.1333,29.1333,29.0851,29.0919,11300.0
2011-04-04 11:50:00,42.24,42.26,42.24,42.25,10400.0,29.0919,29.1057,29.0919,29.0988,10400.0
2011-04-04 11:55:00,42.24,42.29,42.23,42.23,16300.0,29.0919,29.1264,29.0851,29.0851,16300.0
2011-04-04 12:00:00,42.23,42.28,42.23,42.25,14800.0,29.0851,29.1195,29.0851,29.0988,14800.0
2011-04-04 12:05:00,42.26,42.28,42.23,42.27,19600.0,29.1057,29.1195,29.0851,29.1126,19600.0
2011-04-04 12:10:00,42.28,42.32,42.27,42.3,21600.0,29.1195,29.147,29.1126,29.1333,21600.0
2011-04-04 12:15:00,42.3,42.31,42.25,42.25,11500.0,29.1333,29.1402,29.0988,29.0988,11500.0
2011-04-04 12:20:00,42.26,42.28,42.25,42.25,8800.0,29.1057,29.1195,29.0988,29.0988,8800.0
2011-04-04 12:25:00,42.25,42.29,42.24,42.25,29900.0,29.0988,29.1264,29.0919,29.0988,29900.0
2011-04-04 12:30:00,42.25,42.27,42.24,42.26,14600.0,29.0988,29.1126,29.0919,29.1057,14600.0
2011-04-04 12:35:00,42.26,42.28,42.24,42.26,20100.0,29.1057,29.1195,29.0919,29.1057,20100.0
2011-04-04 12:40:00,42.27,42.27,42.25,42.25,6200.0,29.1126,29.1126,29.0988,29.0988,6200.0
2011-04-04 12:45:00,42.25,42.26,42.25,42.25,12500.0,29.0988,29.1057,29.0988,29.0988,12500.0
2011-04-04 12:50:00,42.25,42.26,42.19,42.22,56800.0,29.0988,29.1057,29.0575,29.0782,56800.0
2011-04-04 12:55:00,42.22,42.24,42.2,42.2,21400.0,29.0782,29.0919,29.0644,29.0644,21400.0
2011-04-04 13:00:00,42.2,42.22,42.2,42.2,9700.0,29.0644,29.0782,29.0644,29.0644,9700.0
2011-04-04 13:05:00,42.21,42.21,42.2,42.21,5700.0,29.0713,29.0713,29.0644,29.0713,5700.0
2011-04-04 13:10:00,42.21,42.23,42.19,42.23,10100.0,29.0713,29.0851,29.0575,29.0851,10100.0
2011-04-04 13:15:00,42.23,42.26,42.22,42.26,7900.0,29.0851,29.1057,29.0782,29.1057,7900.0
2011-04-04 13:20:00,42.25,42.27,42.25,42.25,8800.0,29.0988,29.1126,29.0988,29.0988,8800.0
2011-04-04 13:25:00,42.25,42.26,42.22,42.24,17600.0,29.0988,29.1057,29.0782,29.0919,17600.0
2011-04-04 13:30:00,42.24,42.26,42.19,42.2,20500.0,29.0919,29.1057,29.0575,29.0644,20500.0
2011-04-04 13:35:00,42.2,42.2,42.17,42.18,19400.0,29.0644,29.0644,29.0437,29.0506,19400.0
2011-04-04 13:40:00,42.17,42.17,42.14,42.17,19600.0,29.0437,29.0437,29.0231,29.0437,19600.0
2011-04-04 13:45:00,42.16,42.19,42.15,42.16,11100.0,29.0368,29.0575,29.03,29.0368,11100.0
2011-04-04 13:50:00,42.16,42.17,42.14,42.17,14100.0,29.0368,29.0437,29.0231,29.0437,14100.0
2011-04-04 13:55:00,42.17,42.17,42.15,42.15,6500.0,29.0437,29.0437,29.03,29.03,6500.0
2011-04-04 14:00:00,42.15,42.15,42.12,42.13,13600.0,29.03,29.03,29.0093,29.0162,13600.0
2011-04-04 14:05:00,42.14,42.21,42.13,42.17,20100.0,29.0231,29.0713,29.0162,29.0437,20100.0
2011-04-04 14:10:00,42.17,42.18,42.15,42.15,6800.0,29.0437,29.0506,29.03,29.03,6800.0
2011-04-04 14:15:00,42.15,42.17,42.15,42.15,8400.0,29.03,29.0437,29.03,29.03,8400.0
2011-04-04 14:20:00,42.16,42.17,42.12,42.12,19500.0,29.0368,29.0437,29.0093,29.0093,19500.0
2011-04-04 14:25:00,42.12,42.16,42.11,42.15,32600.0,29.0093,29.0368,29.0024,29.03,32600.0
2011-04-04 14:30:00,42.15,42.15,42.11,42.11,19700.0,29.03,29.03,29.0024,29.0024,19700.0
2011-04-04 14:35:00,42.11,42.13,42.11,42.13,15900.0,29.0024,29.0162,29.0024,29.0162,15900.0
2011-04-04 14:40:00,42.14,42.14,42.1,42.11,12300.0,29.0231,29.0231,28.9955,29.0024,12300.0
2011-04-04 14:45:00,42.11,42.12,42.07,42.07,13300.0,29.0024,29.0093,28.9749,28.9749,13300.0
2011-04-04 14:50:00,42.07,42.07,42.06,42.06,8300.0,28.9749,28.9749,28.968,28.968,8300.0
2011-04-04 14:55:00,42.06,42.08,42.06,42.06,13400.0,28.968,28.9818,28.968,28.968,13400.0
2011-04-04 15:00:00,42.06,42.07,42.03,42.07,29800.0,28.968,28.9749,28.9473,28.9749,29800.0
2011-04-04 15:05:00,42.07,42.09,42.05,42.05,17100.0,28.9749,28.9886,28.9611,28.9611,17100.0
2011-04-04 15:10:00,42.05,42.09,42.05,42.05,39400.0,28.9611,28.9886,28.9611,28.9611,39400.0
2011-04-04 15:15:00,42.05,42.09,42.04,42.08,21000.0,28.9611,28.9886,28.9542,28.9818,21000.0
2011-04-04 15:20:00,42.08,42.08,42.05,42.05,20600.0,28.9818,28.9818,28.9611,28.9611,20600.0
2011-04-04 15:25:00,42.05,42.1,42.03,42.09,23500.0,28.9611,28.9955,28.9473,28.9886,23500.0
2011-04-04 15:30:00,42.09,42.09,42.06,42.06,13600.0,28.9886,28.9886,28.968,28.968,13600.0
2011-04-04 15:35:00,42.06,42.08,42.05,42.07,31000.0,28.968,28.9818,28.9611,28.9749,31000.0
2011-04-04 15:40:00,42.08,42.1,42.06,42.06,20800.0,28.9818,28.9955,28.968,28.968,20800.0
2011-04-04 15:45:00,42.06,42.09,42.04,42.05,58700.0,28.968,28.9886,28.9542,28.9611,58700.0
2011-04-04 15:50:00,42.05,42.08,42.01,42.02,44500.0,28.9611,28.9818,28.9335,28.9404,44500.0
2011-04-04 15:55:00,42.02,42.09,42.02,42.07,72200.0,28.9404,28.9886,28.9404,28.9749,72200.0
2011-04-05 09:30:00,41.9,42.01,41.82,41.88,19600.0,28.8578,28.9335,28.8027,28.844,19600.0
2011-04-05 09:35:00,41.89,41.99,41.81,41.84,14300.0,28.8509,28.9198,28.7958,28.8165,14300.0
2011-04-05 09:40:00,41.85,41.92,41.8,41.81,12500.0,28.8233,28.8716,28.7889,28.7958,12500.0
2011-04-05 09:45:00,41.81,41.89,41.79,41.82,21400.0,28.7958,28.8509,28.782,28.8027,21400.0
2011-04-05 09:50:00,41.83,41.94,41.83,41.9,15000.0,28.8096,28.8853,28.8096,28.8578,15000.0
2011-04-05 09:55:00,41.92,41.97,41.83,41.93,17700.0,28.8716,28.906,28.8096,28.8784,17700.0
2011-04-05 10:00:00,41.92,41.99,41.82,41.82,15800.0,28.8716,28.9198,28.8027,28.8027,15800.0
2011-04-05 10:05:00,41.83,41.83,41.77,41.77,21300.0,28.8096,28.8096,28.7682,28.7682,21300.0
2011-04-05 10:10:00,41.77,41.85,41.76,41.83,16400.0,28.7682,28.8233,28.7614,28.8096,16400.0
2011-04-05 10:15:00,41.85,41.93,41.84,41.84,9400.0,28.8233,28.8784,28.8165,28.8165,9400.0
2011-04-05 10:20:00,41.83,41.92,41.83,41.9,19100.0,28.8096,28.8716,28.8096,28.8578,19100.0
2011-04-05 10:25:00,41.9,41.91,41.84,41.84,22700.0,28.8578,28.8647,28.8165,28.8165,22700.0
2011-04-05 10:30:00,41.84,41.88,41.84,41.86,11000.0,28.8165,28.844,28.8165,28.8302,11000.0
2011-04-05 10:35:00,41.86,41.89,41.86,41.87,11400.0,28.8302,28.8509,28.8302,28.8371,11400.0
2011-04-05 10:40:00,41.87,41.89,41.83,41.84,17500.0,28.8371,28.8509,28.8096,28.8165,17500.0
2011-04-05 10:45:00,41.85,41.89,41.84,41.84,9200.0,28.8233,28.8509,28.8165,28.8165,9200.0
2011-04-05 10:50:00,41.84,41.86,41.81,41.82,15100.0,28.8165,28.8302,28.7958,28.8027,15100.0
2011-04-05 10:55:00,41.81,41.82,41.76,41.78,10900.0,28.7958,28.8027,28.7614,28.7751,10900.0
2011-04-05 11:00:00,41.78,41.82,41.78,41.8,20900.0,28.7751,28.8027,28.7751,28.7889,20900.0
2011-04-05 11:05:00,41.8,41.82,41.78,41.81,13600.0,28.7889,28.8027,28.7751,28.7958,13600.0
2011-04-05 11:10:00,41.8,41.84,41.8,41.82,9600.0,28.7889,28.8165,28.7889,28.8027,9600.0
2011-04-05 11:15:00,41.82,41.82,41.77,41.77,4800.0,28.8027,28.8027,28.7682,28.7682,4800.0
2011-04-05 11:20:00,41.77,41.8,41.75,41.8,10100.0,28.7682,28.7889,28.7545,28.7889,10100.0
2011-04-05 11:25:00,41.81,41.82,41.74,41.79,7700.0,28.7958,28.8027,28.7476,28.782,7700.0
2011-04-05 11:30:00,41.79,41.8,41.76,41.78,6000.0,28.782,28.7889,28.7614,28.7751,6000.0
2011-04-05 11:35:00,41.8,41.83,41.8,41.81,3800.0,28.7889,28.8096,28.7889,28.7958,3800.0
2011-04-05 11:40:00,41.79,41.81,41.79,41.81,6800.0,28.782,28.7958,28.782,28.7958,6800.0
2011-04-05 11:45:00,41.8,41.82,41.75,41.75,5600.0,28.7889,28.8027,28.7545,28.7545,5600.0
2011-04-05 11:50:00,41.75,41.78,41.73,41.76,12200.0,28.7545,28.7751,28.7407,28.7614,12200.0
2011-04-05 11:55:00,41.77,41.87,41.76,41.85,17100.0,28.7682,28.8371,28.7614,28.8233,17100.0
2011-04-05 12:00:00,41.84,41.85,41.8,41.82,10400.0,28.8165,28.8233,28.7889,28.8027,10400.0
2011-04-05 12:05:00,41.83,41.85,41.83,41.84,9000.0,28.8096,28.8233,28.8096,28.8165,9000.0
2011-04-05 12:10:00,41.84,41.85,41.84,41.84,1300.0,28.8165,28.8233,28.8165,28.8165,1300.0
2011-04-05 12:15:00,41.84,41.85,41.82,41.82,4600.0,28.8165,28.8233,28.8027,28.8027,4600.0
2011-04-05 12:20:00,41.82,41.84,41.82,41.82,5700.0,28.8027,28.8165,28.8027,28.8027,5700.0
2011-04-05 12:25:00,41.82,41.84,41.81,41.83,9000.0,28.8027,28.8165,28.7958,28.8096,9000.0
2011-04-05 12:30:00,41.85,41.85,41.81,41.84,5200.0,28.8233,28.8233,28.7958,28.8165,5200.0
2011-04-05 12:35:00,41.83,41.85,41.8,41.8,3200.0,28.8096,28.8233,28.7889,28.7889,3200.0
2011-04-05 12:40:00,41.81,41.85,41.8,41.84,5900.0,28.7958,28.8233,28.7889,28.8165,5900.0
2011-04-05 12:45:00,41.85,41.87,41.83,41.87,4400.0,28.8233,28.8371,28.8096,28.8371,4400.0
2011-04-05 12:50:00,41.86,41.86,41.8,41.8,3700.0,28.8302,28.8302,28.7889,28.7889,3700.0
2011-04-05 12:55:00,41.8,41.82,41.77,41.79,9900.0,28.7889,28.8027,28.7682,28.782,9900.0
2011-04-05 13:00:00,41.78,41.8,41.77,41.78,6000.0,28.7751,28.7889,28.7682,28.7751,6000.0
2011-04-05 13:05:00,41.79,41.83,41.79,41.82,5100.0,28.782,28.8096,28.782,28.8027,5100.0
2011-04-05 13:10:00,41.82,41.83,41.81,41.81,6100.0,28.8027,28.8096,28.7958,28.7958,6100.0
2011-04-05 13:15:00,41.81,41.82,41.8,41.81,5800.0,28.7958,28.8027,28.7889,28.7958,5800.0
2011-04-05 13:20:00,41.8,41.8,41.78,41.79,6400.0,28.7889,28.7889,28.7751,28.782,6400.0
2011-04-05 13:25:00,41.78,41.79,41.73,41.73,14200.0,28.7751,28.782,28.7407,28.7407,14200.0
2011-04-05 13:30:00,41.74,41.76,41.73,41.73,5100.0,28.7476,28.7614,28.7407,28.7407,5100.0
2011-04-05 13:35:00,41.74,41.76,41.68,41.7,41700.0,28.7476,28.7614,28.7063,28.72,41700.0
2011-04-05 13:40:00,41.69,41.7,41.66,41.66,18100.0,28.7131,28.72,28.6925,28.6925,18100.0
2011-04-05 13:45:00,41.65,41.69,41.65,41.68,11800.0,28.6856,28.7131,28.6856,28.7063,11800.0
2011-04-05 13:50:00,41.67,41.67,41.66,41.66,10700.0,28.6994,28.6994,28.6925,28.6925,10700.0
2011-04-05 13:55:00,41.67,41.68,41.65,41.66,12500.0,28.6994,28.7063,28.6856,28.6925,12500.0
2011-04-05 14:00:00,41.66,41.66,41.61,41.61,19000.0,28.6925,28.6925,28.658,28.658,19000.0
2011-04-05 14:05:00,41.61,41.65,41.6,41.65,22100.0,28.658,28.6856,28.6512,28.6856,22100.0
2011-04-05 14:10:00,41.65,41.72,41.64,41.71,18300.0,28.6856,28.7338,28.6787,28.7269,18300.0
2011-04-05 14:15:00,41.7,41.72,41.68,41.72,26200.0,28.72,28.7338,28.7063,28.7338,26200.0
2011-04-05 14:20:00,41.72,41.75,41.71,41.75,34700.0,28.7338,28.7545,28.7269,28.7545,34700.0
2011-04-05 14:25:00,41.75,41.78,41.73,41.73,23700.0,28.7545,28.7751,28.7407,28.7407,23700.0
2011-04-05 14:30:00,41.73,41.74,41.68,41.72,156800.0,28.7407,28.7476,28.7063,28.7338,156800.0
2011-04-05 14:35:00,41.72,41.73,41.7,41.7,11100.0,28.7338,28.7407,28.72,28.72,11100.0
2011-04-05 14:40:00,41.7,41.71,41.69,41.7,31700.0,28.72,28.7269,28.7131,28.72,31700.0
2011-04-05 14:45:00,41.7,41.73,41.7,41.73,12400.0,28.72,28.7407,28.72,28.7407,12400.0
2011-04-05 14:50:00,41.73,41.73,41.7,41.71,10500.0,28.7407,28.7407,28.72,28.7269,10500.0
2011-04-05 14:55:00,41.7,41.78,41.7,41.77,12800.0,28.72,28.7751,28.72,28.7682,12800.0
2011-04-05 15:00:00,41.76,41.78,41.7,41.7,17300.0,28.7614,28.7751,28.72,28.72,17300.0
2011-04-05 15:05:00,41.71,41.74,41.7,41.72,71600.0,28.7269,28.7476,28.72,28.7338,71600.0
2011-04-05 15:10:00,41.72,41.76,41.66,41.76,87900.0,28.7338,28.7614,28.6925,28.7614,87900.0
2011-04-05 15:15:00,41.75,41.79,41.75,41.77,38200.0,28.7545,28.782,28.7545,28.7682,38200.0
2011-04-05 15:20:00,41.76,41.77,41.75,41.75,15000.0,28.7614,28.7682,28.7545,28.7545,15000.0
2011-04-05 15:25:00,41.75,41.77,41.74,41.77,37600.0,28.7545,28.7682,28.7476,28.7682,37600.0
2011-04-05 15:30:00,41.77,41.77,41.71,41.73,59100.0,28.7682,28.7682,28.7269,28.7407,59100.0
2011-04-05 15:35:00,41.74,41.79,41.73,41.77,44500.0,28.7476,28.782,28.7407,28.7682,44500.0
2011-04-05 15:40:00,41.76,41.81,41.75,41.81,139600.0,28.7614,28.7958,28.7545,28.7958,139600.0
2011-04-05 15:45:00,41.8,41.81,41.77,41.8,87500.0,28.7889,28.7958,28.7682,28.7889,87500.0
2011-04-05 15:50:00,41.8,41.81,41.77,41.78,75000.0,28.7889,28.7958,28.7682,28.7751,75000.0
2011-04-05 15:55:00,41.78,41.86,41.77,41.85,213000.0,28.7751,28.8302,28.7682,28.8233,213000.0
2011-04-06 09:30:00,41.94,42.09,41.94,42.01,20900.0,28.8853,28.9886,28.8853,28.9335,20900.0
2011-04-06 09:35:00,41.99,42.2,41.96,42.2,37800.0,28.9198,29.0644,28.8991,29.0644,37800.0
2011-04-06 09:40:00,42.21,42.25,42.01,42.05,19000.0,29.0713,29.0988,28.9335,28.9611,19000.0
2011-04-06 09:45:00,42.11,42.11,42.03,42.06,3800.0,29.0024,29.0024,28.9473,28.968,3800.0
2011-04-06 09:50:00,42.07,42.16,42.04,42.09,11100.0,28.9749,29.0368,28.9542,28.9886,11100.0
2011-04-06 09:55:00,42.06,42.06,41.96,41.97,7100.0,28.968,28.968,28.8991,28.906,7100.0
2011-04-06 10:00:00,41.97,42.06,41.97,42.02,21400.0,28.906,28.968,28.906,28.9404,21400.0
2011-04-06 10:05:00,42.02,42.05,41.97,42.01,13700.0,28.9404,28.9611,28.906,28.9335,13700.0
2011-04-06 10:10:00,42.0,42.01,41.91,41.94,18500.0,28.9267,28.9335,28.8647,28.8853,18500.0
2011-04-06 10:15:00,41.95,42.01,41.93,42.01,18500.0,28.8922,28.9335,28.8784,28.9335,18500.0
2011-04-06 10:20:00,42.01,42.01,41.95,41.97,21200.0,28.9335,28.9335,28.8922,28.906,21200.0
2011-04-06 10:25:00,41.98,42.06,41.98,42.04,16000.0,28.9129,28.968,28.9129,28.9542,16000.0
2011-04-06 10:30:00,42.02,42.09,42.01,42.06,12100.0,28.9404,28.9886,28.9335,28.968,12100.0
2011-04-06 10:35:00,42.05,42.08,42.03,42.07,7000.0,28.9611,28.9818,28.9473,28.9749,7000.0
2011-04-06 10:40:00,42.08,42.11,42.06,42.11,11500.0,28.9818,29.0024,28.968,29.0024,11500.0
2011-04-06 10:45:00,42.1,42.1,42.05,42.06,14900.0,28.9955,28.9955,28.9611,28.968,14900.0
2011-04-06 10:50:00,42.05,42.15,42.03,42.14,24300.0,28.9611,29.03,28.9473,29.0231,24300.0
2011-04-06 10:55:00,42.13,42.14,42.04,42.05,21100.0,29.0162,29.0231,28.9542,28.9611,21100.0
2011-04-06 11:00:00,42.06,42.09,42.04,42.05,75200.0,28.968,28.9886,28.9542,28.9611,75200.0
2011-04-06 11:05:00,42.05,42.1,42.02,42.05,57300.0,28.9611,28.9955,28.9404,28.9611,57300.0
2011-04-06 11:10:00,42.05,42.08,42.04,42.07,22400.0,28.9611,28.9818,28.9542,28.9749,22400.0
2011-04-06 11:15:00,42.06,42.12,42.05,42.07,23700.0,28.968,29.0093,28.9611,28.9749,23700.0
2011-04-06 11:20:00,42.05,42.05,42.0,42.01,45400.0,28.9611,28.9611,28.9267,28.9335,45400.0
2011-04-06 11:25:00,42.02,42.02,41.98,41.99,47800.0,28.9404,28.9404,28.9129,28.9198,47800.0
2011-04-06 11:30:00,42.0,42.08,42.0,42.02,24100.0,28.9267,28.9818,28.9267,28.9404,24100.0
2011-04-06 11:35:00,42.01,42.03,41.97,42.03,19700.0,28.9335,28.9473,28.906,28.9473,19700.0
2011-04-06 11:40:00,42.04,42.06,42.0,42.0,17400.0,28.9542,28.968,28.9267,28.9267,17400.0
2011-04-06 11:45:00,42.01,42.05,42.0,42.05,14300.0,28.9335,28.9611,28.9267,28.9611,14300.0
2011-04-06 11:50:00,42.03,42.04,42.0,42.04,25400.0,28.9473,28.9542,28.9267,28.9542,25400.0
2011-04-06 11:55:00,42.04,42.09,42.03,42.04,35400.0,28.9542,28.9886,28.9473,28.9542,35400.0
2011-04-06 12:00:00,42.03,42.15,42.03,42.08,43200.0,28.9473,29.03,28.9473,28.9818,43200.0
2011-04-06 12:05:00,42.07,42.15,42.07,42.11,20600.0,28.9749,29.03,28.9749,29.0024,20600.0
2011-04-06 12:10:00,42.11,42.17,42.1,42.14,12800.0,29.0024,29.0437,28.9955,29.0231,12800.0
2011-04-06 12:15:00,42.15,42.16,42.1,42.14,13000.0,29.03,29.0368,28.9955,29.0231,13000.0
2011-04-06 12:20:00,42.14,42.18,42.1,42.15,24700.0,29.0231,29.0506,28.9955,29.03,24700.0
2011-04-06 12:25:00,42.14,42.14,42.1,42.1,27000.0,29.0231,29.0231,28.9955,28.9955,27000.0
2011-04-06 12:30:00,42.1,42.17,42.09,42.13,19100.0,28.9955,29.0437,28.9886,29.0162,19100.0
2011-04-06 12:35:00,42.14,42.15,42.1,42.1,13700.0,29.0231,29.03,28.9955,28.9955,13700.0
2011-04-06 12:40:00,42.1,42.17,42.1,42.14,23800.0,28.9955,29.0437,28.9955,29.0231,23800.0
2011-04-06 12:45:00,42.15,42.15,42.11,42.13,25400.0,29.03,29.03,29.0024,29.0162,25400.0
2011-04-06 12:50:00,42.12,42.15,42.1,42.14,19300.0,29.0093,29.03,28.9955,29.0231,19300.0
2011-04-06 12:55:00,42.13,42.15,42.12,42.15,9700.0,29.0162,29.03,29.0093,29.03,9700.0
2011-04-06 13:00:00,42.15,42.15,42.12,42.15,11900.0,29.03,29.03,29.0093,29.03,11900.0
2011-04-06 13:05:00,42.15,42.19,42.14,42.17,18500.0,29.03,29.0575,29.0231,29.0437,18500.0
2011-04-06 13:10:00,42.17,42.18,42.16,42.17,12500.0,29.0437,29.0506,29.0368,29.0437,12500.0
2011-04-06 13:15:00,42.17,42.22,42.16,42.2,7700.0,29.0437,29.0782,29.0368,29.0644,7700.0
2011-04-06 13:20:00,42.19,42.19,42.15,42.17,9000.0,29.0575,29.0575,29.03,29.0437,9000.0
2011-04-06 13:25:00,42.17,42.18,42.16,42.18,9500.0,29.0437,29.0506,29.0368,29.0506,9500.0
2011-04-06 13:30:00,42.17,42.2,42.16,42.18,11700.0,29.0437,29.0644,29.0368,29.0506,11700.0
2011-04-06 13:35:00,42.18,42.18,42.16,42.16,12000.0,29.0506,29.0506,29.0368,29.0368,12000.0
2011-04-06 13:40:00,42.17,42.2,42.17,42.19,14100.0,29.0437,29.0644,29.0437,29.0575,14100.0
2011-04-06 13:45:00,42.19,42.23,42.19,42.2,14300.0,29.0575,29.0851,29.0575,29.0644,14300.0
2011-04-06 13:50:00,42.2,42.22,42.2,42.21,12600.0,29.0644,29.0782,29.0644,29.0713,12600.0
2011-04-06 13:55:00,42.21,42.23,42.2,42.22,3700.0,29.0713,29.0851,29.0644,29.0782,3700.0
2011-04-06 14:00:00,42.21,42.22,42.2,42.21,10400.0,29.0713,29.0782,29.0644,29.0713,10400.0
2011-04-06 14:05:00,42.2,42.22,42.19,42.22,12400.0,29.0644,29.0782,29.0575,29.0782,12400.0
2011-04-06 14:10:00,42.21,42.23,42.19,42.22,9300.0,29.0713,29.0851,29.0575,29.0782,9300.0
2011-04-06 14:15:00,42.24,42.24,42.2,42.2,5300.0,29.0919,29.0919,29.0644,29.0644,5300.0
2011-04-06 14:20:00,42.2,42.22,42.18,42.18,15200.0,29.0644,29.0782,29.0506,29.0506,15200.0
2011-04-06 14:25:00,42.18,42.18,42.12,42.16,14000.0,29.0506,29.0506,29.0093,29.0368,14000.0
2011-04-06 14:30:00,42.17,42.2,42.17,42.2,6600.0,29.0437,29.0644,29.0437,29.0644,6600.0
2011-04-06 14:35:00,42.2,42.23,42.19,42.21,12800.0,29.0644,29.0851,29.0575,29.0713,12800.0
2011-04-06 14:40:00,42.22,42.22,42.19,42.2,15900.0,29.0782,29.0782,29.0575,29.0644,15900.0
2011-04-06 14:45:00,42.19,42.23,42.19,42.2,14400.0,29.0575,29.0851,29.0575,29.0644,14400.0
2011-04-06 14:50:00,42.2,42.21,42.19,42.2,6300.0,29.0644,29.0713,29.0575,29.0644,6300.0
2011-04-06 14:55:00,42.2,42.22,42.19,42.22,7100.0,29.0644,29.0782,29.0575,29.0782,7100.0
2011-04-06 15:00:00,42.21,42.23,42.2,42.23,15300.0,29.0713,29.0851,29.0644,29.0851,15300.0
2011-04-06 15:05:00,42.22,42.23,42.19,42.2,20600.0,29.0782,29.0851,29.0575,29.0644,20600.0
2011-04-06 15:10:00,42.2,42.24,42.19,42.21,20300.0,29.0644,29.0919,29.0575,29.0713,20300.0
2011-04-06 15:15:00,42.21,42.24,42.2,42.22,30400.0,29.0713,29.0919,29.0644,29.0782,30400.0
2011-04-06 15:20:00,42.22,42.22,42.16,42.17,16600.0,29.0782,29.0782,29.0368,29.0437,16600.0
2011-04-06 15:25:00,42.16,42.2,42.16,42.2,16000.0,29.0368,29.0644,29.0368,29.0644,16000.0
2011-04-06 15:30:00,42.19,42.23,42.19,42.2,19400.0,29.0575,29.0851,29.0575,29.0644,19400.0
2011-04-06 15:35:00,42.19,42.22,42.17,42.22,16600.0,29.0575,29.0782,29.0437,29.0782,16600.0
2011-04-06 15:40:00,42.21,42.23,42.19,42.23,32900.0,29.0713,29.0851,29.0575,29.0851,32900.0
2011-04-06 15:45:00,42.22,42.23,42.17,42.18,72100.0,29.0782,29.0851,29.0437,29.0506,72100.0
2011-04-06 15:50:00,42.19,42.21,42.14,42.2,64500.0,29.0575,29.0713,29.0231,29.0644,64500.0
2011-04-06 15:55:00,42.21,42.23,42.16,42.19,95400.0,29.0713,29.0851,29.0368,29.0575,95400.0
2011-04-07 09:30:00,42.02,42.08,41.76,41.81,32900.0,28.9404,28.9818,28.7614,28.7958,32900.0
2011-04-07 09:35:00,41.79,41.95,41.79,41.88,36100.0,28.782,28.8922,28.782,28.844,36100.0
2011-04-07 09:40:00,41.86,42.23,41.86,42.14,25300.0,28.8302,29.0851,28.8302,29.0231,25300.0
2011-04-07 09:45:00,42.17,42.27,42.14,42.21,20900.0,29.0437,29.1126,29.0231,29.0713,20900.0
2011-04-07 09:50:00,42.19,42.33,42.19,42.31,15700.0,29.0575,29.1539,29.0575,29.1402,15700.0
2011-04-07 09:55:00,42.32,42.43,42.32,42.42,19800.0,29.147,29.2228,29.147,29.2159,19800.0
2011-04-07 10:00:00,42.42,42.42,42.33,42.34,12800.0,29.2159,29.2159,29.1539,29.1608,12800.0
2011-04-07 10:05:00,42.35,42.35,42.27,42.32,31000.0,29.1677,29.1677,29.1126,29.147,31000.0
2011-04-07 10:10:00,42.33,42.36,42.27,42.32,16500.0,29.1539,29.1746,29.1126,29.147,16500.0
2011-04-07 10:15:00,42.3,42.37,42.3,42.34,14400.0,29.1333,29.1815,29.1333,29.1608,14400.0
2011-04-07 10:20:00,42.35,42.39,42.34,42.35,7100.0,29.1677,29.1953,29.1608,29.1677,7100.0
2011-04-07 10:25:00,42.36,42.39,42.3,42.32,31000.0,29.1746,29.1953,29.1333,29.147,31000.0
2011-04-07 10:30:00,42.32,42.35,42.28,42.3,31100.0,29.147,29.1677,29.1195,29.1333,31100.0
2011-04-07 10:35:00,42.29,42.3,42.11,42.18,48500.0,29.1264,29.1333,29.0024,29.0506,48500.0
2011-04-07 10:40:00,42.17,42.19,41.99,41.99,35800.0,29.0437,29.0575,28.9198,28.9198,35800.0
2011-04-07 10:45:00,42.0,42.11,41.95,42.07,31700.0,28.9267,29.0024,28.8922,28.9749,31700.0
2011-04-07 10:50:00,42.07,42.2,42.04,42.17,25300.0,28.9749,29.0644,28.9542,29.0437,25300.0
2011-04-07 10:55:00,42.17,42.26,42.17,42.26,47400.0,29.0437,29.1057,29.0437,29.1057,47400.0
2011-04-07 11:00:00,42.26,42.3,42.25,42.27,41000.0,29.1057,29.1333,29.0988,29.1126,41000.0
2011-04-07 11:05:00,42.27,42.31,42.26,42.27,22000.0,29.1126,29.1402,29.1057,29.1126,22000.0
2011-04-07 11:10:00,42.27,42.33,42.27,42.3,19300.0,29.1126,29.1539,29.1126,29.1333,19300.0
2011-04-07 11:15:00,42.29,42.31,42.24,42.26,9700.0,29.1264,29.1402,29.0919,29.1057,9700.0
2011-04-07 11:20:00,42.25,42.28,42.23,42.24,12200.0,29.0988,29.1195,29.0851,29.0919,12200.0
2011-04-07 11:25:00,42.24,42.28,42.2,42.2,9700.0,29.0919,29.1195,29.0644,29.0644,9700.0
2011-04-07 11:30:00,42.2,42.2,42.13,42.15,18600.0,29.0644,29.0644,29.0162,29.03,18600.0
2011-04-07 11:35:00,42.15,42.16,42.07,42.12,19200.0,29.03,29.0368,28.9749,29.0093,19200.0
2011-04-07 11:40:00,42.11,42.17,42.06,42.17,28500.0,29.0024,29.0437,28.968,29.0437,28500.0
2011-04-07 11:45:00,42.18,42.19,42.12,42.15,11800.0,29.0506,29.0575,29.0093,29.03,11800.0
2011-04-07 11:50:00,42.16,42.19,42.13,42.19,7500.0,29.0368,29.0575,29.0162,29.0575,7500.0
2011-04-07 11:55:00,42.18,42.23,42.16,42.22,11400.0,29.0506,29.0851,29.0368,29.0782,11400.0
2011-04-07 12:00:00,42.23,42.25,42.2,42.21,14900.0,29.0851,29.0988,29.0644,29.0713,14900.0
2011-04-07 12:05:00,42.22,42.27,42.19,42.24,19400.0,29.0782,29.1126,29.0575,29.0919,19400.0
2011-04-07 12:10:00,42.24,42.26,42.21,42.22,7100.0,29.0919,29.1057,29.0713,29.0782,7100.0
2011-04-07 12:15:00,42.22,42.27,42.22,42.25,9900.0,29.0782,29.1126,29.0782,29.0988,9900.0
2011-04-07 12:20:00,42.26,42.28,42.24,42.26,5100.0,29.1057,29.1195,29.0919,29.1057,5100.0
2011-04-07 12:25:00,42.26,42.31,42.24,42.25,11700.0,29.1057,29.1402,29.0919,29.0988,11700.0
2011-04-07 12:30:00,42.25,42.26,42.24,42.26,10900.0,29.0988,29.1057,29.0919,29.1057,10900.0
2011-04-07 12:35:00,42.26,42.33,42.26,42.31,6900.0,29.1057,29.1539,29.1057,29.1402,6900.0
2011-04-07 12:40:00,42.32,42.34,42.27,42.3,16100.0,29.147,29.1608,29.1126,29.1333,16100.0
2011-04-07 12:45:00,42.3,42.32,42.26,42.26,11200.0,29.1333,29.147,29.1057,29.1057,11200.0
2011-04-07 12:50:00,42.26,42.29,42.23,42.26,19700.0,29.1057,29.1264,29.0851,29.1057,19700.0
2011-04-07 12:55:00,42.26,42.29,42.26,42.26,4800.0,29.1057,29.1264,29.1057,29.1057,4800.0
2011-04-07 13:00:00,42.25,42.25,42.22,42.23,10600.0,29.0988,29.0988,29.0782,29.0851,10600.0
2011-04-07 13:05:00,42.23,42.23,42.18,42.22,10700.0,29.0851,29.0851,29.0506,29.0782,10700.0
2011-04-07 13:10:00,42.22,42.23,42.17,42.17,9400.0,29.0782,29.0851,29.0437,29.0437,9400.0
2011-04-07 13:15:00,42.17,42.17,42.14,42.14,8400.0,29.0437,29.0437,29.0231,29.0231,8400.0
2011-04-07 13:20:00,42.14,42.16,42.11,42.14,13000.0,29.0231,29.0368,29.0024,29.0231,13000.0
2011-04-07 13:25:00,42.14,42.14,42.09,42.1,4700.0,29.0231,29.0231,28.9886,28.9955,4700.0
2011-04-07 13:30:00,42.1,42.12,42.06,42.1,14000.0,28.9955,29.0093,28.968,28.9955,14000.0
2011-04-07 13:35:00,42.1,42.14,42.1,42.13,7300.0,28.9955,29.0231,28.9955,29.0162,7300.0
2011-04-07 13:40:00,42.12,42.12,42.09,42.11,4800.0,29.0093,29.0093,28.9886,29.0024,4800.0
2011-04-07 13:45:00,42.11,42.11,42.05,42.08,17000.0,29.0024,29.0024,28.9611,28.9818,17000.0
2011-04-07 13:50:00,42.08,42.14,42.05,42.14,20700.0,28.9818,29.0231,28.9611,29.0231,20700.0
2011-04-07 13:55:00,42.15,42.23,42.11,42.13,36100.0,29.03,29.0851,29.0024,29.0162,36100.0
2011-04-07 14:00:00,42.13,42.16,42.13,42.14,4600.0,29.0162,29.0368,29.0162,29.0231,4600.0
2011-04-07 14:05:00,42.14,42.14,42.1,42.1,6100.0,29.0231,29.0231,28.9955,28.9955,6100.0
2011-04-07 14:10:00,42.1,42.12,42.09,42.1,9000.0,28.9955,29.0093,28.9886,28.9955,9000.0
2011-04-07 14:15:00,42.09,42.13,42.08,42.13,6700.0,28.9886,29.0162,28.9818,29.0162,6700.0
2011-04-07 14:20:00,42.12,42.12,42.06,42.09,12900.0,29.0093,29.0093,28.968,28.9886,12900.0
2011-04-07 14:25:00,42.08,42.08,42.04,42.04,10300.0,28.9818,28.9818,28.9542,28.9542,10300.0
2011-04-07 14:30:00,42.03,42.06,42.03,42.05,20700.0,28.9473,28.968,28.9473,28.9611,20700.0
2011-04-07 14:35:00,42.05,42.1,42.03,42.07,14700.0,28.9611,28.9955,28.9473,28.9749,14700.0
2011-04-07 14:40:00,42.07,42.07,42.03,42.05,16200.0,28.9749,28.9749,28.9473,28.9611,16200.0
2011-04-07 14:45:00,42.05,42.07,42.04,42.04,7100.0,28.9611,28.9749,28.9542,28.9542,7100.0
2011-04-07 14:50:00,42.04,42.13,42.04,42.13,26500.0,28.9542,29.0162,28.9542,29.0162,26500.0
2011-04-07 14:55:00,42.13,42.16,42.09,42.11,25400.0,29.0162,29.0368,28.9886,29.0024,25400.0
2011-04-07 15:00:00,42.09,42.11,42.07,42.07,5900.0,28.9886,29.0024,28.9749,28.9749,5900.0
2011-04-07 15:05:00,42.07,42.08,42.05,42.07,12000.0,28.9749,28.9818,28.9611,28.9749,12000.0
2011-04-07 15:10:00,42.07,42.1,42.03,42.09,30800.0,28.9749,28.9955,28.9473,28.9886,30800.0
2011-04-07 15:15:00,42.09,42.13,42.08,42.12,38900.0,28.9886,29.0162,28.9818,29.0093,38900.0
2011-04-07 15:20:00,42.12,42.12,42.08,42.1,33800.0,29.0093,29.0093,28.9818,28.9955,33800.0
2011-04-07 15:25:00,42.1,42.12,42.07,42.11,29100.0,28.9955,29.0093,28.9749,29.0024,29100.0
2011-04-07 15:30:00,42.1,42.13,42.09,42.1,28500.0,28.9955,29.0162,28.9886,28.9955,28500.0
2011-04-07 15:35:00,42.1,42.13,42.1,42.11,14500.0,28.9955,29.0162,28.9955,29.0024,14500.0
2011-04-07 15:40:00,42.11,42.22,42.11,42.2,49600.0,29.0024,29.0782,29.0024,29.0644,49600.0
2011-04-07 15:45:00,42.2,42.27,42.2,42.21,62000.0,29.0644,29.1126,29.0644,29.0713,62000.0
2011-04-07 15:50:00,42.21,42.25,42.2,42.23,72300.0,29.0713,29.0988,29.0644,29.0851,72300.0
2011-04-07 15:55:00,42.24,42.27,42.23,42.26,115900.0,29.0919,29.1126,29.0851,29.1057,115900.0
2011-04-08 09:30:00,42.45,42.58,42.42,42.56,59900.0,29.2366,29.3261,29.2159,29.3123,59900.0
2011-04-08 09:35:00,42.59,42.63,42.51,42.59,14100.0,29.333,29.3606,29.2779,29.333,14100.0
2011-04-08 09:40:00,42.58,42.65,42.49,42.54,30400.0,29.3261,29.3743,29.2641,29.2986,30400.0
2011-04-08 09:45:00,42.54,42.64,42.53,42.63,23000.0,29.2986,29.3674,29.2917,29.3606,23000.0
2011-04-08 09:50:00,42.61,42.61,42.51,42.53,28100.0,29.3468,29.3468,29.2779,29.2917,28100.0
2011-04-08 09:55:00,42.54,42.64,42.54,42.62,22900.0,29.2986,29.3674,29.2986,29.3537,22900.0
2011-04-08 10:00:00,42.64,42.65,42.57,42.63,31500.0,29.3674,29.3743,29.3192,29.3606,31500.0
2011-04-08 10:05:00,42.64,42.64,42.55,42.59,46600.0,29.3674,29.3674,29.3055,29.333,46600.0
2011-04-08 10:10:00,42.59,42.63,42.57,42.61,20500.0,29.333,29.3606,29.3192,29.3468,20500.0
2011-04-08 10:15:00,42.62,42.63,42.56,42.6,34600.0,29.3537,29.3606,29.3123,29.3399,34600.0
2011-04-08 10:20:00,42.59,42.63,42.5,42.63,78300.0,29.333,29.3606,29.271,29.3606,78300.0
2011-04-08 10:25:00,42.62,42.63,42.52,42.53,34900.0,29.3537,29.3606,29.2848,29.2917,34900.0
2011-04-08 10:30:00,42.53,42.56,42.49,42.52,50300.0,29.2917,29.3123,29.2641,29.2848,50300.0
2011-04-08 10:35:00,42.52,42.58,42.52,42.56,25100.0,29.2848,29.3261,29.2848,29.3123,25100.0
2011-04-08 10:40:00,42.56,42.62,42.55,42.57,42200.0,29.3123,29.3537,29.3055,29.3192,42200.0
2011-04-08 10:45:00,42.58,42.62,42.55,42.61,26300.0,29.3261,29.3537,29.3055,29.3468,26300.0
2011-04-08 10:50:00,42.62,42.62,42.56,42.57,10000.0,29.3537,29.3537,29.3123,29.3192,10000.0
2011-04-08 10:55:00,42.57,42.59,42.55,42.57,17200.0,29.3192,29.333,29.3055,29.3192,17200.0
2011-04-08 11:00:00,42.57,42.62,42.56,42.61,39200.0,29.3192,29.3537,29.3123,29.3468,39200.0
2011-04-08 11:05:00,42.61,42.61,42.55,42.6,51500.0,29.3468,29.3468,29.3055,29.3399,51500.0
2011-04-08 11:10:00,42.6,42.6,42.56,42.58,8000.0,29.3399,29.3399,29.3123,29.3261,8000.0
2011-04-08 11:15:00,42.58,42.63,42.57,42.63,34800.0,29.3261,29.3606,29.3192,29.3606,34800.0
2011-04-08 11:20:00,42.62,42.63,42.58,42.61,18400.0,29.3537,29.3606,29.3261,29.3468,18400.0
2011-04-08 11:25:00,42.62,42.62,42.59,42.6,17400.0,29.3537,29.3537,29.333,29.3399,17400.0
2011-04-08 11:30:00,42.61,42.62,42.59,42.61,12400.0,29.3468,29.3537,29.333,29.3468,12400.0
2011-04-08 11:35:00,42.62,42.67,42.61,42.65,19400.0,29.3537,29.3881,29.3468,29.3743,19400.0
2011-04-08 11:40:00,42.65,42.68,42.64,42.66,9300.0,29.3743,29.395,29.3674,29.3812,9300.0
2011-04-08 11:45:00,42.67,42.69,42.63,42.63,19700.0,29.3881,29.4019,29.3606,29.3606,19700.0
2011-04-08 11:50:00,42.63,42.65,42.61,42.62,13100.0,29.3606,29.3743,29.3468,29.3537,13100.0
2011-04-08 11:55:00,42.63,42.64,42.59,42.61,20000.0,29.3606,29.3674,29.333,29.3468,20000.0
2011-04-08 12:00:00,42.61,42.63,42.6,42.61,23800.0,29.3468,29.3606,29.3399,29.3468,23800.0
2011-04-08 12:05:00,42.61,42.64,42.6,42.62,29900.0,29.3468,29.3674,29.3399,29.3537,29900.0
2011-04-08 12:10:00,42.63,42.65,42.61,42.63,42300.0,29.3606,29.3743,29.3468,29.3606,42300.0
2011-04-08 12:15:00,42.63,42.64,42.6,42.6,18100.0,29.3606,29.3674,29.3399,29.3399,18100.0
2011-04-08 12:20:00,42.6,42.61,42.59,42.6,11400.0,29.3399,29.3468,29.333,29.3399,11400.0
2011-04-08 12:25:00,42.6,42.62,42.57,42.61,19500.0,29.3399,29.3537,29.3192,29.3468,19500.0
2011-04-08 12:30:00,42.61,42.61,42.58,42.59,18000.0,29.3468,29.3468,29.3261,29.333,18000.0
2011-04-08 12:35:00,42.59,42.6,42.58,42.59,14400.0,29.333,29.3399,29.3261,29.333,14400.0
2011-04-08 12:40:00,42.59,42.6,42.58,42.58,18000.0,29.333,29.3399,29.3261,29.3261,18000.0
2011-04-08 12:45:00,42.59,42.59,42.55,42.57,14700.0,29.333,29.333,29.3055,29.3192,14700.0
2011-04-08 12:50:00,42.56,42.57,42.55,42.55,23200.0,29.3123,29.3192,29.3055,29.3055,23200.0
2011-04-08 12:55:00,42.55,42.57,42.54,42.56,14000.0,29.3055,29.3192,29.2986,29.3123,14000.0
2011-04-08 13:00:00,42.56,42.56,42.55,42.55,8800.0,29.3123,29.3123,29.3055,29.3055,8800.0
2011-04-08 13:05:00,42.55,42.56,42.55,42.55,5600.0,29.3055,29.3123,29.3055,29.3055,5600.0
2011-04-08 13:10:00,42.55,42.57,42.53,42.57,76000.0,29.3055,29.3192,29.2917,29.3192,76000.0
2011-04-08 13:15:00,42.56,42.57,42.55,42.55,17900.0,29.3123,29.3192,29.3055,29.3055,17900.0
2011-04-08 13:20:00,42.55,42.57,42.55,42.55,13200.0,29.3055,29.3192,29.3055,29.3055,13200.0
2011-04-08 13:25:00,42.55,42.56,42.55,42.56,10400.0,29.3055,29.3123,29.3055,29.3123,10400.0
2011-04-08 13:30:00,42.57,42.57,42.53,42.54,18300.0,29.3192,29.3192,29.2917,29.2986,18300.0
2011-04-08 13:35:00,42.54,42.54,42.51,42.51,5800.0,29.2986,29.2986,29.2779,29.2779,5800.0
2011-04-08 13:40:00,42.51,42.52,42.49,42.5,8200.0,29.2779,29.2848,29.2641,29.271,8200.0
2011-04-08 13:45:00,42.5,42.53,42.5,42.53,13500.0,29.271,29.2917,29.271,29.2917,13500.0
2011-04-08 13:50:00,42.53,42.54,42.51,42.53,16500.0,29.2917,29.2986,29.2779,29.2917,16500.0
2011-04-08 13:55:00,42.54,42.59,42.53,42.58,26200.0,29.2986,29.333,29.2917,29.3261,26200.0
2011-04-08 14:00:00,42.58,42.58,42.56,42.58,22700.0,29.3261,29.3261,29.3123,29.3261,22700.0
2011-04-08 14:05:00,42.58,42.59,42.57,42.57,25600.0,29.3261,29.333,29.3192,29.3192,25600.0
2011-04-08 14:10:00,42.57,42.58,42.52,42.53,26300.0,29.3192,29.3261,29.2848,29.2917,26300.0
2011-04-08 14:15:00,42.53,42.53,42.49,42.5,29800.0,29.2917,29.2917,29.2641,29.271,29800.0
2011-04-08 14:20:00,42.5,42.5,42.41,42.42,25700.0,29.271,29.271,29.209,29.2159,25700.0
2011-04-08 14:25:00,42.42,42.42,42.36,42.4,18800.0,29.2159,29.2159,29.1746,29.2021,18800.0
2011-04-08 14:30:00,42.4,42.4,42.33,42.33,20700.0,29.2021,29.2021,29.1539,29.1539,20700.0
2011-04-08 14:35:00,42.33,42.33,42.26,42.27,22100.0,29.1539,29.1539,29.1057,29.1126,22100.0
2011-04-08 14:40:00,42.28,42.28,42.21,42.22,15500.0,29.1195,29.1195,29.0713,29.0782,15500.0
2011-04-08 14:45:00,42.23,42.25,42.17,42.19,30200.0,29.0851,29.0988,29.0437,29.0575,30200.0
2011-04-08 14:50:00,42.18,42.18,42.14,42.17,18800.0,29.0506,29.0506,29.0231,29.0437,18800.0
2011-04-08 14:55:00,42.17,42.21,42.08,42.09,71700.0,29.0437,29.0713,28.9818,28.9886,71700.0
2011-04-08 15:00:00,42.09,42.13,42.07,42.1,27400.0,28.9886,29.0162,28.9749,28.9955,27400.0
2011-04-08 15:05:00,42.1,42.11,42.08,42.11,22100.0,28.9955,29.0024,28.9818,29.0024,22100.0
2011-04-08 15:10:00,42.1,42.11,42.04,42.04,35800.0,28.9955,29.0024,28.9542,28.9542,35800.0
2011-04-08 15:15:00,42.04,42.13,42.03,42.13,34800.0,28.9542,29.0162,28.9473,29.0162,34800.0
2011-04-08 15:20:00,42.13,42.16,42.12,42.14,32100.0,29.0162,29.0368,29.0093,29.0231,32100.0
2011-04-08 15:25:00,42.14,42.2,42.12,42.2,40400.0,29.0231,29.0644,29.0093,29.0644,40400.0
2011-04-08 15:30:00,42.2,42.21,42.18,42.19,29600.0,29.0644,29.0713,29.0506,29.0575,29600.0
2011-04-08 15:35:00,42.19,42.2,42.14,42.14,31600.0,29.0575,29.0644,29.0231,29.0231,31600.0
2011-04-08 15:40:00,42.15,42.2,42.14,42.17,53800.0,29.03,29.0644,29.0231,29.0437,53800.0
2011-04-08 15:45:00,42.17,42.19,42.13,42.15,89100.0,29.0437,29.0575,29.0162,29.03,89100.0
2011-04-08 15:50:00,42.15,42.25,42.15,42.22,51300.0,29.03,29.0988,29.03,29.0782,51300.0
2011-04-08 15:55:00,42.21,42.22,42.15,42.18,124700.0,29.0713,29.0782,29.03,29.0506,124700.0
2011-04-11 09:30:00,42.18,42.49,42.12,42.49,34700.0,29.0506,29.2641,29.0093,29.2641,34700.0
2011-04-11 09:35:00,42.48,42.5,42.27,42.27,15000.0,29.2572,29.271,29.1126,29.1126,15000.0
2011-04-11 09:40:00,42.28,42.35,42.28,42.3,10200.0,29.1195,29.1677,29.1195,29.1333,10200.0
2011-04-11 09:45:00,42.32,42.32,42.25,42.25,34300.0,29.147,29.147,29.0988,29.0988,34300.0
2011-04-11 09:50:00,42.3,42.34,42.24,42.29,7400.0,29.1333,29.1608,29.0919,29.1264,7400.0
2011-04-11 09:55:00,42.28,42.29,42.21,42.23,7200.0,29.1195,29.1264,29.0713,29.0851,7200.0
2011-04-11 10:00:00,42.22,42.25,42.18,42.21,23800.0,29.0782,29.0988,29.0506,29.0713,23800.0
2011-04-11 10:05:00,42.19,42.24,42.14,42.18,26500.0,29.0575,29.0919,29.0231,29.0506,26500.0
2011-04-11 10:10:00,42.17,42.22,42.17,42.22,14300.0,29.0437,29.0782,29.0437,29.0782,14300.0
2011-04-11 10:15:00,42.22,42.26,42.18,42.2,18200.0,29.0782,29.1057,29.0506,29.0644,18200.0
2011-04-11 10:20:00,42.22,42.27,42.16,42.17,16100.0,29.0782,29.1126,29.0368,29.0437,16100.0
2011-04-11 10:25:00,42.17,42.18,42.13,42.13,11800.0,29.0437,29.0506,29.0162,29.0162,11800.0
2011-04-11 10:30:00,42.13,42.14,42.03,42.1,28000.0,29.0162,29.0231,28.9473,28.9955,28000.0
2011-04-11 10:35:00,42.1,42.13,42.07,42.11,11200.0,28.9955,29.0162,28.9749,29.0024,11200.0
2011-04-11 10:40:00,42.11,42.17,42.09,42.17,18300.0,29.0024,29.0437,28.9886,29.0437,18300.0
2011-04-11 10:45:00,42.17,42.19,42.14,42.17,9800.0,29.0437,29.0575,29.0231,29.0437,9800.0
2011-04-11 10:50:00,42.18,42.23,42.18,42.18,11600.0,29.0506,29.0851,29.0506,29.0506,11600.0
2011-04-11 10:55:00,42.18,42.2,42.14,42.14,13700.0,29.0506,29.0644,29.0231,29.0231,13700.0
2011-04-11 11:00:00,42.15,42.18,42.12,42.12,11700.0,29.03,29.0506,29.0093,29.0093,11700.0
2011-04-11 11:05:00,42.13,42.16,42.12,42.16,6400.0,29.0162,29.0368,29.0093,29.0368,6400.0
2011-04-11 11:10:00,42.15,42.15,42.11,42.13,10000.0,29.03,29.03,29.0024,29.0162,10000.0
2011-04-11 11:15:00,42.13,42.17,42.12,42.17,7800.0,29.0162,29.0437,29.0093,29.0437,7800.0
2011-04-11 11:20:00,42.15,42.17,42.12,42.12,10900.0,29.03,29.0437,29.0093,29.0093,10900.0
2011-04-11 11:25:00,42.12,42.14,42.1,42.11,9300.0,29.0093,29.0231,28.9955,29.0024,9300.0
2011-04-11 11:30:00,42.12,42.15,42.11,42.13,11200.0,29.0093,29.03,29.0024,29.0162,11200.0
2011-04-11 11:35:00,42.12,42.15,42.07,42.1,26600.0,29.0093,29.03,28.9749,28.9955,26600.0
2011-04-11 11:40:00,42.09,42.1,42.08,42.08,10200.0,28.9886,28.9955,28.9818,28.9818,10200.0
2011-04-11 11:45:00,42.09,42.09,42.06,42.06,15100.0,28.9886,28.9886,28.968,28.968,15100.0
2011-04-11 11:50:00,42.05,42.07,42.05,42.05,6800.0,28.9611,28.9749,28.9611,28.9611,6800.0
2011-04-11 11:55:00,42.05,42.06,42.03,42.03,11500.0,28.9611,28.968,28.9473,28.9473,11500.0
2011-04-11 12:00:00,42.03,42.03,41.99,42.0,27600.0,28.9473,28.9473,28.9198,28.9267,27600.0
2011-04-11 12:05:00,42.0,42.0,41.95,41.96,21200.0,28.9267,28.9267,28.8922,28.8991,21200.0
2011-04-11 12:10:00,41.96,41.96,41.92,41.92,15000.0,28.8991,28.8991,28.8716,28.8716,15000.0
2011-04-11 12:15:00,41.92,41.92,41.89,41.9,11700.0,28.8716,28.8716,28.8509,28.8578,11700.0
2011-04-11 12:20:00,41.9,41.93,41.89,41.9,26200.0,28.8578,28.8784,28.8509,28.8578,26200.0
2011-04-11 12:25:00,41.9,41.92,41.9,41.92,15600.0,28.8578,28.8716,28.8578,28.8716,15600.0
2011-04-11 12:30:00,41.92,41.92,41.9,41.9,19500.0,28.8716,28.8716,28.8578,28.8578,19500.0
2011-04-11 12:35:00,41.91,41.92,41.85,41.88,26300.0,28.8647,28.8716,28.8233,28.844,26300.0
2011-04-11 12:40:00,41.88,41.9,41.85,41.87,17600.0,28.844,28.8578,28.8233,28.8371,17600.0
2011-04-11 12:45:00,41.87,41.93,41.85,41.89,30700.0,28.8371,28.8784,28.8233,28.8509,30700.0
2011-04-11 12:50:00,41.9,41.96,41.89,41.96,10800.0,28.8578,28.8991,28.8509,28.8991,10800.0
2011-04-11 12:55:00,41.96,41.98,41.92,41.94,44400.0,28.8991,28.9129,28.8716,28.8853,44400.0
2011-04-11 13:00:00,41.93,41.96,41.9,41.96,22300.0,28.8784,28.8991,28.8578,28.8991,22300.0
2011-04-11 13:05:00,41.98,42.0,41.97,42.0,6400.0,28.9129,28.9267,28.906,28.9267,6400.0
2011-04-11 13:10:00,42.0,42.0,41.96,41.98,30100.0,28.9267,28.9267,28.8991,28.9129,30100.0
2011-04-11 13:15:00,41.97,41.99,41.94,41.96,17700.0,28.906,28.9198,28.8853,28.8991,17700.0
2011-04-11 13:20:00,41.96,42.01,41.96,41.99,8200.0,28.8991,28.9335,28.8991,28.9198,8200.0
2011-04-11 13:25:00,41.99,42.01,41.96,41.97,16000.0,28.9198,28.9335,28.8991,28.906,16000.0
2011-04-11 13:30:00,41.97,41.99,41.96,41.99,10500.0,28.906,28.9198,28.8991,28.9198,10500.0
2011-04-11 13:35:00,41.99,41.99,41.97,41.98,10500.0,28.9198,28.9198,28.906,28.9129,10500.0
2011-04-11 13:40:00,41.98,42.04,41.98,42.02,42200.0,28.9129,28.9542,28.9129,28.9404,42200.0
2011-04-11 13:45:00,42.02,42.02,41.99,42.0,9500.0,28.9404,28.9404,28.9198,28.9267,9500.0
2011-04-11 13:50:00,41.99,42.04,41.98,42.04,21000.0,28.9198,28.9542,28.9129,28.9542,21000.0
2011-04-11 13:55:00,42.04,42.04,42.01,42.04,14300.0,28.9542,28.9542,28.9335,28.9542,14300.0
2011-04-11 14:00:00,42.03,42.04,42.02,42.04,5800.0,28.9473,28.9542,28.9404,28.9542,5800.0
2011-04-11 14:05:00,42.04,42.14,42.03,42.11,23700.0,28.9542,29.0231,28.9473,29.0024,23700.0
2011-04-11 14:10:00,42.11,42.11,42.08,42.11,8000.0,29.0024,29.0024,28.9818,29.0024,8000.0
2011-04-11 14:15:00,42.1,42.1,42.08,42.1,8600.0,28.9955,28.9955,28.9818,28.9955,8600.0
2011-04-11 14:20:00,42.09,42.09,42.07,42.07,10200.0,28.9886,28.9886,28.9749,28.9749,10200.0
2011-04-11 14:25:00,42.06,42.06,42.03,42.03,14800.0,28.968,28.968,28.9473,28.9473,14800.0
2011-04-11 14:30:00,42.04,42.06,42.0,42.0,18800.0,28.9542,28.968,28.9267,28.9267,18800.0
2011-04-11 14:35:00,42.0,42.01,41.96,41.98,13400.0,28.9267,28.9335,28.8991,28.9129,13400.0
2011-04-11 14:40:00,41.97,42.0,41.96,41.98,13700.0,28.906,28.9267,28.8991,28.9129,13700.0
2011-04-11 14:45:00,41.98,42.0,41.97,41.98,13700.0,28.9129,28.9267,28.906,28.9129,13700.0
2011-04-11 14:50:00,41.98,41.99,41.96,41.97,22100.0,28.9129,28.9198,28.8991,28.906,22100.0
2011-04-11 14:55:00,41.96,41.96,41.91,41.94,28000.0,28.8991,28.8991,28.8647,28.8853,28000.0
2011-04-11 15:00:00,41.93,41.93,41.87,41.89,33800.0,28.8784,28.8784,28.8371,28.8509,33800.0
2011-04-11 15:05:00,41.89,41.91,41.87,41.88,24500.0,28.8509,28.8647,28.8371,28.844,24500.0
2011-04-11 15:10:00,41.87,41.88,41.84,41.87,25900.0,28.8371,28.844,28.8165,28.8371,25900.0
2011-04-11 15:15:00,41.86,41.91,41.83,41.88,30500.0,28.8302,28.8647,28.8096,28.844,30500.0
2011-04-11 15:20:00,41.89,41.91,41.87,41.89,60800.0,28.8509,28.8647,28.8371,28.8509,60800.0
2011-04-11 15:25:00,41.89,41.9,41.88,41.88,12100.0,28.8509,28.8578,28.844,28.844,12100.0
2011-04-11 15:30:00,41.88,41.91,41.87,41.89,62100.0,28.844,28.8647,28.8371,28.8509,62100.0
2011-04-11 15:35:00,41.88,41.9,41.88,41.9,41600.0,28.844,28.8578,28.844,28.8578,41600.0
2011-04-11 15:40:00,41.89,41.94,41.89,41.93,38000.0,28.8509,28.8853,28.8509,28.8784,38000.0
2011-04-11 15:45:00,41.94,41.94,41.9,41.94,52800.0,28.8853,28.8853,28.8578,28.8853,52800.0
2011-04-11 15:50:00,41.94,41.95,41.91,41.91,29200.0,28.8853,28.8922,28.8647,28.8647,29200.0
2011-04-11 15:55:00,41.91,42.01,41.91,42.01,152500.0,28.8647,28.9335,28.8647,28.9335,152500.0
2011-04-12 09:30:00,41.81,41.85,41.66,41.79,36800.0,28.7958,28.8233,28.6925,28.782,36800.0
2011-04-12 09:35:00,41.8,41.94,41.72,41.89,23700.0,28.7889,28.8853,28.7338,28.8509,23700.0
2011-04-12 09:40:00,41.91,41.95,41.82,41.83,21000.0,28.8647,28.8922,28.8027,28.8096,21000.0
2011-04-12 09:45:00,41.83,41.96,41.83,41.94,14700.0,28.8096,28.8991,28.8096,28.8853,14700.0
2011-04-12 09:50:00,41.91,41.99,41.91,41.96,16900.0,28.8647,28.9198,28.8647,28.8991,16900.0
2011-04-12 09:55:00,41.94,41.95,41.9,41.91,15300.0,28.8853,28.8922,28.8578,28.8647,15300.0
2011-04-12 10:00:00,41.91,42.02,41.88,42.01,31300.0,28.8647,28.9404,28.844,28.9335,31300.0
2011-04-12 10:05:00,42.01,42.03,41.92,41.92,32000.0,28.9335,28.9473,28.8716,28.8716,32000.0
2011-04-12 10:10:00,41.91,41.94,41.88,41.91,11100.0,28.8647,28.8853,28.844,28.8647,11100.0
2011-04-12 10:15:00,41.91,41.94,41.82,41.82,30400.0,28.8647,28.8853,28.8027,28.8027,30400.0
2011-04-12 10:20:00,41.81,41.81,41.71,41.71,16500.0,28.7958,28.7958,28.7269,28.7269,16500.0
2011-04-12 10:25:00,41.72,41.81,41.72,41.78,50100.0,28.7338,28.7958,28.7338,28.7751,50100.0
2011-04-12 10:30:00,41.78,41.79,41.7,41.7,30900.0,28.7751,28.782,28.72,28.72,30900.0
2011-04-12 10:35:00,41.7,41.7,41.63,41.65,22700.0,28.72,28.72,28.6718,28.6856,22700.0
2011-04-12 10:40:00,41.65,41.65,41.59,41.62,28400.0,28.6856,28.6856,28.6443,28.6649,28400.0
2011-04-12 10:45:00,41.61,41.61,41.53,41.55,22700.0,28.658,28.658,28.603,28.6167,22700.0
2011-04-12 10:50:00,41.56,41.57,41.46,41.47,28600.0,28.6236,28.6305,28.5547,28.5616,28600.0
2011-04-12 10:55:00,41.47,41.52,41.46,41.47,23700.0,28.5616,28.5961,28.5547,28.5616,23700.0
2011-04-12 11:00:00,41.47,41.48,41.44,41.46,51900.0,28.5616,28.5685,28.541,28.5547,51900.0
2011-04-12 11:05:00,41.46,41.48,41.43,41.46,14200.0,28.5547,28.5685,28.5341,28.5547,14200.0
2011-04-12 11:10:00,41.46,41.47,41.44,41.46,42000.0,28.5547,28.5616,28.541,28.5547,42000.0
2011-04-12 11:15:00,41.47,41.47,41.43,41.44,53600.0,28.5616,28.5616,28.5341,28.541,53600.0
2011-04-12 11:20:00,41.44,41.45,41.41,41.43,35500.0,28.541,28.5479,28.5203,28.5341,35500.0
2011-04-12 11:25:00,41.44,41.44,41.41,41.43,30500.0,28.541,28.541,28.5203,28.5341,30500.0
2011-04-12 11:30:00,41.44,41.44,41.39,41.4,21500.0,28.541,28.541,28.5065,28.5134,21500.0
2011-04-12 11:35:00,41.41,41.41,41.38,41.4,17100.0,28.5203,28.5203,28.4996,28.5134,17100.0
2011-04-12 11:40:00,41.41,41.41,41.36,41.38,24600.0,28.5203,28.5203,28.4859,28.4996,24600.0
2011-04-12 11:45:00,41.38,41.38,41.35,41.35,30700.0,28.4996,28.4996,28.479,28.479,30700.0
2011-04-12 11:50:00,41.35,41.35,41.31,41.33,23000.0,28.479,28.479,28.4514,28.4652,23000.0
2011-04-12 11:55:00,41.32,41.34,41.3,41.31,18300.0,28.4583,28.4721,28.4445,28.4514,18300.0
2011-04-12 12:00:00,41.31,41.32,41.29,41.3,27100.0,28.4514,28.4583,28.4377,28.4445,27100.0
2011-04-12 12:05:00,41.29,41.3,41.24,41.24,72300.0,28.4377,28.4445,28.4032,28.4032,72300.0
2011-04-12 12:10:00,41.25,41.27,41.2,41.27,25000.0,28.4101,28.4239,28.3757,28.4239,25000.0
2011-04-12 12:15:00,41.27,41.3,41.25,41.26,24200.0,28.4239,28.4445,28.4101,28.417,24200.0
2011-04-12 12:20:00,41.27,41.29,41.26,41.26,17900.0,28.4239,28.4377,28.417,28.417,17900.0
2011-04-12 12:25:00,41.25,41.27,41.21,41.21,28500.0,28.4101,28.4239,28.3826,28.3826,28500.0
2011-04-12 12:30:00,41.22,41.22,41.17,41.18,41800.0,28.3894,28.3894,28.355,28.3619,41800.0
2011-04-12 12:35:00,41.18,41.19,41.16,41.17,29100.0,28.3619,28.3688,28.3481,28.355,29100.0
2011-04-12 12:40:00,41.16,41.18,41.14,41.18,31000.0,28.3481,28.3619,28.3343,28.3619,31000.0
2011-04-12 12:45:00,41.18,41.22,41.18,41.22,44200.0,28.3619,28.3894,28.3619,28.3894,44200.0
2011-04-12 12:50:00,41.22,41.22,41.19,41.21,20300.0,28.3894,28.3894,28.3688,28.3826,20300.0
2011-04-12 12:55:00,41.21,41.24,41.2,41.24,17000.0,28.3826,28.4032,28.3757,28.4032,17000.0
2011-04-12 13:00:00,41.24,41.29,41.23,41.28,38600.0,28.4032,28.4377,28.3963,28.4308,38600.0
2011-04-12 13:05:00,41.29,41.29,41.23,41.25,20900.0,28.4377,28.4377,28.3963,28.4101,20900.0
2011-04-12 13:10:00,41.25,41.28,41.23,41.23,20600.0,28.4101,28.4308,28.3963,28.3963,20600.0
2011-04-12 13:15:00,41.23,41.26,41.23,41.26,18400.0,28.3963,28.417,28.3963,28.417,18400.0
2011-04-12 13:20:00,41.26,41.29,41.23,41.24,36300.0,28.417,28.4377,28.3963,28.4032,36300.0
2011-04-12 13:25:00,41.25,41.31,41.25,41.3,15700.0,28.4101,28.4514,28.4101,28.4445,15700.0
2011-04-12 13:30:00,41.3,41.31,41.27,41.27,19500.0,28.4445,28.4514,28.4239,28.4239,19500.0
2011-04-12 13:35:00,41.27,41.29,41.23,41.26,16700.0,28.4239,28.4377,28.3963,28.417,16700.0
2011-04-12 13:40:00,41.25,41.25,41.2,41.22,19900.0,28.4101,28.4101,28.3757,28.3894,19900.0
2011-04-12 13:45:00,41.22,41.26,41.21,41.25,18300.0,28.3894,28.417,28.3826,28.4101,18300.0
2011-04-12 13:50:00,41.25,41.28,41.25,41.27,34900.0,28.4101,28.4308,28.4101,28.4239,34900.0
2011-04-12 13:55:00,41.28,41.31,41.27,41.28,26300.0,28.4308,28.4514,28.4239,28.4308,26300.0
2011-04-12 14:00:00,41.28,41.31,41.26,41.31,16900.0,28.4308,28.4514,28.417,28.4514,16900.0
2011-04-12 14:05:00,41.31,41.34,41.3,41.33,24500.0,28.4514,28.4721,28.4445,28.4652,24500.0
2011-04-12 14:10:00,41.34,41.34,41.3,41.3,14500.0,28.4721,28.4721,28.4445,28.4445,14500.0
2011-04-12 14:15:00,41.3,41.31,41.27,41.3,20200.0,28.4445,28.4514,28.4239,28.4445,20200.0
2011-04-12 14:20:00,41.3,41.35,41.29,41.31,21700.0,28.4445,28.479,28.4377,28.4514,21700.0
2011-04-12 14:25:00,41.32,41.34,41.31,41.34,12600.0,28.4583,28.4721,28.4514,28.4721,12600.0
2011-04-12 14:30:00,41.35,41.35,41.31,41.33,41100.0,28.479,28.479,28.4514,28.4652,41100.0
2011-04-12 14:35:00,41.34,41.37,41.32,41.32,50500.0,28.4721,28.4928,28.4583,28.4583,50500.0
2011-04-12 14:40:00,41.33,41.34,41.32,41.32,13300.0,28.4652,28.4721,28.4583,28.4583,13300.0
2011-04-12 14:45:00,41.32,41.33,41.28,41.3,20200.0,28.4583,28.4652,28.4308,28.4445,20200.0
2011-04-12 14:50:00,41.3,41.3,41.25,41.25,28800.0,28.4445,28.4445,28.4101,28.4101,28800.0
2011-04-12 14:55:00,41.25,41.25,41.24,41.25,11000.0,28.4101,28.4101,28.4032,28.4101,11000.0
2011-04-12 15:00:00,41.25,41.28,41.24,41.28,32100.0,28.4101,28.4308,28.4032,28.4308,32100.0
2011-04-12 15:05:00,41.28,41.32,41.28,41.31,39900.0,28.4308,28.4583,28.4308,28.4514,39900.0
2011-04-12 15:10:00,41.31,41.33,41.3,41.33,32900.0,28.4514,28.4652,28.4445,28.4652,32900.0
2011-04-12 15:15:00,41.33,41.35,41.33,41.34,40000.0,28.4652,28.479,28.4652,28.4721,40000.0
2011-04-12 15:20:00,41.35,41.35,41.22,41.22,50800.0,28.479,28.479,28.3894,28.3894,50800.0
2011-04-12 15:25:00,41.23,41.23,41.19,41.23,29500.0,28.3963,28.3963,28.3688,28.3963,29500.0
2011-04-12 15:30:00,41.23,41.23,41.19,41.19,35800.0,28.3963,28.3963,28.3688,28.3688,35800.0
2011-04-12 15:35:00,41.2,41.2,41.16,41.17,39400.0,28.3757,28.3757,28.3481,28.355,39400.0
2011-04-12 15:40:00,41.17,41.18,41.14,41.16,31900.0,28.355,28.3619,28.3343,28.3481,31900.0
2011-04-12 15:45:00,41.17,41.18,41.13,41.16,78200.0,28.355,28.3619,28.3275,28.3481,78200.0
2011-04-12 15:50:00,41.15,41.2,41.15,41.19,91800.0,28.3412,28.3757,28.3412,28.3688,91800.0
2011-04-12 15:55:00,41.2,41.21,41.18,41.19,158400.0,28.3757,28.3826,28.3619,28.3688,158400.0
2011-04-13 09:30:00,41.41,41.48,41.32,41.35,32700.0,28.5203,28.5685,28.4583,28.479,32700.0
2011-04-13 09:35:00,41.35,41.35,41.29,41.3,13200.0,28.479,28.479,28.4377,28.4445,13200.0
2011-04-13 09:40:00,41.28,41.34,41.25,41.3,25000.0,28.4308,28.4721,28.4101,28.4445,25000.0
2011-04-13 09:45:00,41.3,41.35,41.27,41.35,297700.0,28.4445,28.479,28.4239,28.479,297700.0
2011-04-13 09:50:00,41.36,41.4,41.33,41.36,35700.0,28.4859,28.5134,28.4652,28.4859,35700.0
2011-04-13 09:55:00,41.36,41.36,41.13,41.13,49900.0,28.4859,28.4859,28.3275,28.3275,49900.0
2011-04-13 10:00:00,41.14,41.14,41.03,41.07,156900.0,28.3343,28.3343,28.2586,28.2861,156900.0
2011-04-13 10:05:00,41.08,41.09,40.98,41.0,157600.0,28.293,28.2999,28.2241,28.2379,157600.0
2011-04-13 10:10:00,41.01,41.09,41.0,41.06,25200.0,28.2448,28.2999,28.2379,28.2792,25200.0
2011-04-13 10:15:00,41.06,41.06,40.97,41.0,49800.0,28.2792,28.2792,28.2173,28.2379,49800.0
2011-04-13 10:20:00,41.0,41.1,41.0,41.1,16700.0,28.2379,28.3068,28.2379,28.3068,16700.0
2011-04-13 10:25:00,41.1,41.14,41.1,41.12,24300.0,28.3068,28.3343,28.3068,28.3206,24300.0
2011-04-13 10:30:00,41.12,41.13,41.06,41.08,25700.0,28.3206,28.3275,28.2792,28.293,25700.0
2011-04-13 10:35:00,41.07,41.12,41.05,41.11,42100.0,28.2861,28.3206,28.2724,28.3137,42100.0
2011-04-13 10:40:00,41.11,41.16,41.1,41.15,13400.0,28.3137,28.3481,28.3068,28.3412,13400.0
2011-04-13 10:45:00,41.15,41.16,41.12,41.16,25300.0,28.3412,28.3481,28.3206,28.3481,25300.0
2011-04-13 10:50:00,41.16,41.18,41.1,41.14,12600.0,28.3481,28.3619,28.3068,28.3343,12600.0
2011-04-13 10:55:00,41.14,41.15,41.13,41.13,8700.0,28.3343,28.3412,28.3275,28.3275,8700.0
2011-04-13 11:00:00,41.14,41.17,41.14,41.17,9500.0,28.3343,28.355,28.3343,28.355,9500.0
2011-04-13 11:05:00,41.17,41.17,41.11,41.15,25400.0,28.355,28.355,28.3137,28.3412,25400.0
2011-04-13 11:10:00,41.13,41.15,41.13,41.15,16100.0,28.3275,28.3412,28.3275,28.3412,16100.0
2011-04-13 11:15:00,41.15,41.15,41.1,41.11,21200.0,28.3412,28.3412,28.3068,28.3137,21200.0
2011-04-13 11:20:00,41.11,41.12,41.04,41.04,19400.0,28.3137,28.3206,28.2655,28.2655,19400.0
2011-04-13 11:25:00,41.04,41.04,41.01,41.03,12600.0,28.2655,28.2655,28.2448,28.2586,12600.0
2011-04-13 11:30:00,41.03,41.06,41.03,41.05,8600.0,28.2586,28.2792,28.2586,28.2724,8600.0
2011-04-13 11:35:00,41.05,41.05,40.98,40.98,30300.0,28.2724,28.2724,28.2241,28.2241,30300.0
2011-04-13 11:40:00,40.99,41.03,40.98,41.02,14500.0,28.231,28.2586,28.2241,28.2517,14500.0
2011-04-13 11:45:00,41.02,41.06,41.01,41.05,15200.0,28.2517,28.2792,28.2448,28.2724,15200.0
2011-04-13 11:50:00,41.05,41.05,41.01,41.05,25000.0,28.2724,28.2724,28.2448,28.2724,25000.0
2011-04-13 11:55:00,41.05,41.06,40.99,40.99,22300.0,28.2724,28.2792,28.231,28.231,22300.0
2011-04-13 12:00:00,40.99,41.04,40.98,41.03,19100.0,28.231,28.2655,28.2241,28.2586,19100.0
2011-04-13 12:05:00,41.02,41.03,41.0,41.02,17700.0,28.2517,28.2586,28.2379,28.2517,17700.0
2011-04-13 12:10:00,41.02,41.03,41.01,41.03,16300.0,28.2517,28.2586,28.2448,28.2586,16300.0
2011-04-13 12:15:00,41.03,41.05,41.0,41.01,28700.0,28.2586,28.2724,28.2379,28.2448,28700.0
2011-04-13 12:20:00,41.01,41.03,41.0,41.02,28100.0,28.2448,28.2586,28.2379,28.2517,28100.0
2011-04-13 12:25:00,41.02,41.03,41.0,41.02,6200.0,28.2517,28.2586,28.2379,28.2517,6200.0
2011-04-13 12:30:00,41.02,41.03,41.01,41.02,15200.0,28.2517,28.2586,28.2448,28.2517,15200.0
2011-04-13 12:35:00,41.03,41.03,40.95,41.0,22500.0,28.2586,28.2586,28.2035,28.2379,22500.0
2011-04-13 12:40:00,41.0,41.01,40.97,40.97,19600.0,28.2379,28.2448,28.2173,28.2173,19600.0
2011-04-13 12:45:00,40.96,41.0,40.95,40.99,16500.0,28.2104,28.2379,28.2035,28.231,16500.0
2011-04-13 12:50:00,41.0,41.0,40.96,40.98,19600.0,28.2379,28.2379,28.2104,28.2241,19600.0
2011-04-13 12:55:00,40.97,41.02,40.96,41.02,14000.0,28.2173,28.2517,28.2104,28.2517,14000.0
2011-04-13 13:00:00,41.02,41.06,41.01,41.03,32100.0,28.2517,28.2792,28.2448,28.2586,32100.0
2011-04-13 13:05:00,41.03,41.04,41.0,41.0,12500.0,28.2586,28.2655,28.2379,28.2379,12500.0
2011-04-13 13:10:00,41.01,41.03,40.98,40.98,14900.0,28.2448,28.2586,28.2241,28.2241,14900.0
2011-04-13 13:15:00,40.99,41.04,40.98,41.03,11100.0,28.231,28.2655,28.2241,28.2586,11100.0
2011-04-13 13:20:00,41.03,41.03,40.98,41.0,21400.0,28.2586,28.2586,28.2241,28.2379,21400.0
2011-04-13 13:25:00,41.0,41.0,40.95,40.96,5700.0,28.2379,28.2379,28.2035,28.2104,5700.0
2011-04-13 13:30:00,40.97,41.02,40.97,41.0,15600.0,28.2173,28.2517,28.2173,28.2379,15600.0
2011-04-13 13:35:00,41.0,41.01,40.97,40.97,17200.0,28.2379,28.2448,28.2173,28.2173,17200.0
2011-04-13 13:40:00,40.97,41.0,40.97,41.0,4100.0,28.2173,28.2379,28.2173,28.2379,4100.0
2011-04-13 13:45:00,41.0,41.0,40.95,40.95,7900.0,28.2379,28.2379,28.2035,28.2035,7900.0
2011-04-13 13:50:00,40.96,40.96,40.91,40.92,12500.0,28.2104,28.2104,28.1759,28.1828,12500.0
2011-04-13 13:55:00,40.93,40.93,40.84,40.86,35700.0,28.1897,28.1897,28.1277,28.1415,35700.0
2011-04-13 14:00:00,40.87,40.98,40.87,40.94,22000.0,28.1484,28.2241,28.1484,28.1966,22000.0
2011-04-13 14:05:00,40.94,40.95,40.91,40.95,15300.0,28.1966,28.2035,28.1759,28.2035,15300.0
2011-04-13 14:10:00,40.95,40.95,40.9,40.91,13800.0,28.2035,28.2035,28.1691,28.1759,13800.0
2011-04-13 14:15:00,40.91,40.94,40.9,40.94,14400.0,28.1759,28.1966,28.1691,28.1966,14400.0
2011-04-13 14:20:00,40.94,41.0,40.93,41.0,29800.0,28.1966,28.2379,28.1897,28.2379,29800.0
2011-04-13 14:25:00,41.01,41.06,41.0,41.01,25700.0,28.2448,28.2792,28.2379,28.2448,25700.0
2011-04-13 14:30:00,41.01,41.05,41.0,41.03,23100.0,28.2448,28.2724,28.2379,28.2586,23100.0
2011-04-13 14:35:00,41.04,41.09,41.04,41.08,24100.0,28.2655,28.2999,28.2655,28.293,24100.0
2011-04-13 14:40:00,41.08,41.16,41.08,41.16,19700.0,28.293,28.3481,28.293,28.3481,19700.0
2011-04-13 14:45:00,41.16,41.17,41.12,41.14,20400.0,28.3481,28.355,28.3206,28.3343,20400.0
2011-04-13 14:50:00,41.13,41.17,41.13,41.15,11400.0,28.3275,28.355,28.3275,28.3412,11400.0
2011-04-13 14:55:00,41.14,41.17,41.12,41.12,25300.0,28.3343,28.355,28.3206,28.3206,25300.0
2011-04-13 15:00:00,41.13,41.2,41.13,41.17,17900.0,28.3275,28.3757,28.3275,28.355,17900.0
2011-04-13 15:05:00,41.17,41.18,41.12,41.17,39700.0,28.355,28.3619,28.3206,28.355,39700.0
2011-04-13 15:10:00,41.16,41.22,41.16,41.18,33500.0,28.3481,28.3894,28.3481,28.3619,33500.0
2011-04-13 15:15:00,41.18,41.21,41.17,41.2,63400.0,28.3619,28.3826,28.355,28.3757,63400.0
2011-04-13 15:20:00,41.2,41.21,41.18,41.19,10700.0,28.3757,28.3826,28.3619,28.3688,10700.0
2011-04-13 15:25:00,41.19,41.19,41.15,41.16,19600.0,28.3688,28.3688,28.3412,28.3481,19600.0
2011-04-13 15:30:00,41.17,41.17,41.11,41.12,25800.0,28.355,28.355,28.3137,28.3206,25800.0
2011-04-13 15:35:00,41.12,41.13,41.11,41.12,16800.0,28.3206,28.3275,28.3137,28.3206,16800.0
2011-04-13 15:40:00,41.12,41.17,41.11,41.15,36700.0,28.3206,28.355,28.3137,28.3412,36700.0
2011-04-13 15:45:00,41.15,41.15,41.09,41.09,95600.0,28.3412,28.3412,28.2999,28.2999,95600.0
2011-04-13 15:50:00,41.1,41.1,41.05,41.06,58000.0,28.3068,28.3068,28.2724,28.2792,58000.0
2011-04-13 15:55:00,41.06,41.08,41.03,41.06,173500.0,28.2792,28.293,28.2586,28.2792,173500.0
2011-04-14 09:30:00,40.96,40.96,40.73,40.73,29100.0,28.2104,28.2104,28.052,28.052,29100.0
2011-04-14 09:35:00,40.73,40.81,40.71,40.75,29400.0,28.052,28.1071,28.0382,28.0657,29400.0
2011-04-14 09:40:00,40.78,40.79,40.68,40.72,26000.0,28.0864,28.0933,28.0175,28.0451,26000.0
2011-04-14 09:45:00,40.74,40.76,40.63,40.64,20900.0,28.0589,28.0726,27.9831,27.99,20900.0
2011-04-14 09:50:00,40.65,40.7,40.58,40.69,32700.0,27.9969,28.0313,27.9487,28.0244,32700.0
2011-04-14 09:55:00,40.69,40.78,40.68,40.76,21100.0,28.0244,28.0864,28.0175,28.0726,21100.0
2011-04-14 10:00:00,40.77,40.79,40.7,40.72,25100.0,28.0795,28.0933,28.0313,28.0451,25100.0
2011-04-14 10:05:00,40.72,40.79,40.66,40.76,32100.0,28.0451,28.0933,28.0038,28.0726,32100.0
2011-04-14 10:10:00,40.76,40.82,40.71,40.71,38600.0,28.0726,28.114,28.0382,28.0382,38600.0
2011-04-14 10:15:00,40.72,40.77,40.63,40.63,78200.0,28.0451,28.0795,27.9831,27.9831,78200.0
2011-04-14 10:20:00,40.65,40.8,40.64,40.78,301900.0,27.9969,28.1002,27.99,28.0864,301900.0
2011-04-14 10:25:00,40.78,40.78,40.7,40.72,56200.0,28.0864,28.0864,28.0313,28.0451,56200.0
2011-04-14 10:30:00,40.72,40.75,40.72,40.74,24800.0,28.0451,28.0657,28.0451,28.0589,24800.0
2011-04-14 10:35:00,40.74,40.78,40.72,40.73,35800.0,28.0589,28.0864,28.0451,28.052,35800.0
2011-04-14 10:40:00,40.73,40.75,40.7,40.7,149900.0,28.052,28.0657,28.0313,28.0313,149900.0
2011-04-14 10:45:00,40.7,40.71,40.62,40.62,16100.0,28.0313,28.0382,27.9762,27.9762,16100.0
2011-04-14 10:50:00,40.63,40.63,40.52,40.55,61500.0,27.9831,27.9831,27.9073,27.928,61500.0
2011-04-14 10:55:00,40.55,40.62,40.55,40.57,27400.0,27.928,27.9762,27.928,27.9418,27400.0
2011-04-14 11:00:00,40.58,40.61,40.55,40.56,22900.0,27.9487,27.9693,27.928,27.9349,22900.0
2011-04-14 11:05:00,40.57,40.65,40.55,40.65,48400.0,27.9418,27.9969,27.928,27.9969,48400.0
2011-04-14 11:10:00,40.65,40.65,40.59,40.61,17500.0,27.9969,27.9969,27.9555,27.9693,17500.0
2011-04-14 11:15:00,40.61,40.67,40.59,40.66,52600.0,27.9693,28.0106,27.9555,28.0038,52600.0
2011-04-14 11:20:00,40.64,40.74,40.64,40.71,22800.0,27.99,28.0589,27.99,28.0382,22800.0
2011-04-14 11:25:00,40.71,40.77,40.7,40.77,49200.0,28.0382,28.0795,28.0313,28.0795,49200.0
2011-04-14 11:30:00,40.77,40.83,40.77,40.78,18900.0,28.0795,28.1208,28.0795,28.0864,18900.0
2011-04-14 11:35:00,40.78,40.88,40.77,40.88,28900.0,28.0864,28.1553,28.0795,28.1553,28900.0
2011-04-14 11:40:00,40.88,40.9,40.83,40.84,26800.0,28.1553,28.1691,28.1208,28.1277,26800.0
2011-04-14 11:45:00,40.84,40.89,40.84,40.88,68900.0,28.1277,28.1622,28.1277,28.1553,68900.0
2011-04-14 11:50:00,40.88,40.93,40.88,40.93,11200.0,28.1553,28.1897,28.1553,28.1897,11200.0
2011-04-14 11:55:00,40.93,40.95,40.91,40.91,13000.0,28.1897,28.2035,28.1759,28.1759,13000.0
2011-04-14 12:00:00,40.91,40.99,40.91,40.99,39300.0,28.1759,28.231,28.1759,28.231,39300.0
2011-04-14 12:05:00,40.98,41.0,40.95,40.98,6200.0,28.2241,28.2379,28.2035,28.2241,6200.0
2011-04-14 12:10:00,40.98,41.02,40.98,41.0,14200.0,28.2241,28.2517,28.2241,28.2379,14200.0
2011-04-14 12:15:00,41.0,41.0,40.91,40.92,13200.0,28.2379,28.2379,28.1759,28.1828,13200.0
2011-04-14 12:20:00,40.93,40.95,40.9,40.93,13600.0,28.1897,28.2035,28.1691,28.1897,13600.0
2011-04-14 12:25:00,40.93,40.94,40.87,40.88,28300.0,28.1897,28.1966,28.1484,28.1553,28300.0
2011-04-14 12:30:00,40.88,40.89,40.85,40.87,17500.0,28.1553,28.1622,28.1346,28.1484,17500.0
2011-04-14 12:35:00,40.87,40.88,40.82,40.83,11200.0,28.1484,28.1553,28.114,28.1208,11200.0
2011-04-14 12:40:00,40.82,40.83,40.76,40.78,43000.0,28.114,28.1208,28.0726,28.0864,43000.0
2011-04-14 12:45:00,40.78,40.78,40.73,40.75,14500.0,28.0864,28.0864,28.052,28.0657,14500.0
2011-04-14 12:50:00,40.75,40.76,40.62,40.68,92500.0,28.0657,28.0726,27.9762,28.0175,92500.0
2011-04-14 12:55:00,40.67,40.7,40.65,40.68,21100.0,28.0106,28.0313,27.9969,28.0175,21100.0
2011-04-14 13:00:00,40.69,40.73,40.68,40.7,25100.0,28.0244,28.052,28.0175,28.0313,25100.0
2011-04-14 13:05:00,40.7,40.7,40.65,40.65,31300.0,28.0313,28.0313,27.9969,27.9969,31300.0
2011-04-14 13:10:00,40.65,40.71,40.65,40.68,31100.0,27.9969,28.0382,27.9969,28.0175,31100.0
2011-04-14 13:15:00,40.67,40.68,40.66,40.67,15700.0,28.0106,28.0175,28.0038,28.0106,15700.0
2011-04-14 13:20:00,40.67,40.68,40.61,40.62,30800.0,28.0106,28.0175,27.9693,27.9762,30800.0
2011-04-14 13:25:00,40.62,40.66,40.61,40.66,13800.0,27.9762,28.0038,27.9693,28.0038,13800.0
2011-04-14 13:30:00,40.66,40.67,40.65,40.67,23400.0,28.0038,28.0106,27.9969,28.0106,23400.0
2011-04-14 13:35:00,40.66,40.7,40.66,40.7,19400.0,28.0038,28.0313,28.0038,28.0313,19400.0
2011-04-14 13:40:00,40.7,40.7,40.65,40.68,20600.0,28.0313,28.0313,27.9969,28.0175,20600.0
2011-04-14 13:45:00,40.68,40.68,40.66,40.68,12800.0,28.0175,28.0175,28.0038,28.0175,12800.0
2011-04-14 13:50:00,40.68,40.69,40.66,40.67,17900.0,28.0175,28.0244,28.0038,28.0106,17900.0
2011-04-14 13:55:00,40.66,40.71,40.66,40.69,22400.0,28.0038,28.0382,28.0038,28.0244,22400.0
2011-04-14 14:00:00,40.69,40.7,40.63,40.63,82600.0,28.0244,28.0313,27.9831,27.9831,82600.0
2011-04-14 14:05:00,40.64,40.64,40.6,40.63,20900.0,27.99,27.99,27.9624,27.9831,20900.0
2011-04-14 14:10:00,40.64,40.7,40.63,40.7,13200.0,27.99,28.0313,27.9831,28.0313,13200.0
2011-04-14 14:15:00,40.7,40.71,40.64,40.66,58400.0,28.0313,28.0382,27.99,28.0038,58400.0
2011-04-14 14:20:00,40.66,40.66,40.65,40.66,6700.0,28.0038,28.0038,27.9969,28.0038,6700.0
2011-04-14 14:25:00,40.66,40.71,40.65,40.69,24200.0,28.0038,28.0382,27.9969,28.0244,24200.0
2011-04-14 14:30:00,40.69,40.71,40.68,40.69,36300.0,28.0244,28.0382,28.0175,28.0244,36300.0
2011-04-14 14:35:00,40.69,40.69,40.64,40.67,54800.0,28.0244,28.0244,27.99,28.0106,54800.0
2011-04-14 14:40:00,40.67,40.69,40.66,40.66,20200.0,28.0106,28.0244,28.0038,28.0038,20200.0
2011-04-14 14:45:00,40.67,40.67,40.66,40.66,16600.0,28.0106,28.0106,28.0038,28.0038,16600.0
2011-04-14 14:50:00,40.67,40.67,40.63,40.65,22700.0,28.0106,28.0106,27.9831,27.9969,22700.0
2011-04-14 14:55:00,40.65,40.66,40.62,40.64,46400.0,27.9969,28.0038,27.9762,27.99,46400.0
2011-04-14 15:00:00,40.64,40.66,40.63,40.66,36400.0,27.99,28.0038,27.9831,28.0038,36400.0
2011-04-14 15:05:00,40.66,40.7,40.64,40.68,83000.0,28.0038,28.0313,27.99,28.0175,83000.0
2011-04-14 15:10:00,40.69,40.69,40.62,40.64,99200.0,28.0244,28.0244,27.9762,27.99,99200.0
2011-04-14 15:15:00,40.65,40.71,40.64,40.66,60800.0,27.9969,28.0382,27.99,28.0038,60800.0
2011-04-14 15:20:00,40.66,40.75,40.65,40.75,39700.0,28.0038,28.0657,27.9969,28.0657,39700.0
2011-04-14 15:25:00,40.74,40.76,40.73,40.75,52000.0,28.0589,28.0726,28.052,28.0657,52000.0
2011-04-14 15:30:00,40.74,40.76,40.69,40.7,48600.0,28.0589,28.0726,28.0244,28.0313,48600.0
2011-04-14 15:35:00,40.71,40.76,40.7,40.74,62100.0,28.0382,28.0726,28.0313,28.0589,62100.0
2011-04-14 15:40:00,40.74,40.75,40.69,40.7,51800.0,28.0589,28.0657,28.0244,28.0313,51800.0
2011-04-14 15:45:00,40.7,40.7,40.66,40.68,51400.0,28.0313,28.0313,28.0038,28.0175,51400.0
2011-04-14 15:50:00,40.68,40.71,40.65,40.67,75800.0,28.0175,28.0382,27.9969,28.0106,75800.0
2011-04-14 15:55:00,40.67,40.68,40.64,40.67,142600.0,28.0106,28.0175,27.99,28.0106,142600.0
2011-04-15 09:30:00,40.84,40.88,40.76,40.77,210900.0,28.1277,28.1553,28.0726,28.0795,210900.0
2011-04-15 09:35:00,40.77,40.9,40.77,40.8,44500.0,28.0795,28.1691,28.0795,28.1002,44500.0
2011-04-15 09:40:00,40.8,40.8,40.65,40.66,42100.0,28.1002,28.1002,27.9969,28.0038,42100.0
2011-04-15 09:45:00,40.67,40.78,40.62,40.77,91400.0,28.0106,28.0864,27.9762,28.0795,91400.0
2011-04-15 09:50:00,40.75,40.8,40.7,40.71,26300.0,28.0657,28.1002,28.0313,28.0382,26300.0
2011-04-15 09:55:00,40.74,40.84,40.74,40.82,58900.0,28.0589,28.1277,28.0589,28.114,58900.0
2011-04-15 10:00:00,40.84,40.89,40.81,40.86,54400.0,28.1277,28.1622,28.1071,28.1415,54400.0
2011-04-15 10:05:00,40.85,40.87,40.8,40.81,45900.0,28.1346,28.1484,28.1002,28.1071,45900.0
2011-04-15 10:10:00,40.83,40.88,40.82,40.88,28900.0,28.1208,28.1553,28.114,28.1553,28900.0
2011-04-15 10:15:00,40.87,40.89,40.8,40.81,32800.0,28.1484,28.1622,28.1002,28.1071,32800.0
2011-04-15 10:20:00,40.81,40.87,40.78,40.78,188300.0,28.1071,28.1484,28.0864,28.0864,188300.0
2011-04-15 10:25:00,40.79,40.8,40.72,40.75,26500.0,28.0933,28.1002,28.0451,28.0657,26500.0
2011-04-15 10:30:00,40.75,40.78,40.63,40.68,37900.0,28.0657,28.0864,27.9831,28.0175,37900.0
2011-04-15 10:35:00,40.69,40.69,40.57,40.64,57200.0,28.0244,28.0244,27.9418,27.99,57200.0
2011-04-15 10:40:00,40.64,40.65,40.61,40.65,33200.0,27.99,27.9969,27.9693,27.9969,33200.0
2011-04-15 10:45:00,40.66,40.68,40.59,40.63,71500.0,28.0038,28.0175,27.9555,27.9831,71500.0
2011-04-15 10:50:00,40.63,40.66,40.58,40.62,44400.0,27.9831,28.0038,27.9487,27.9762,44400.0
2011-04-15 10:55:00,40.62,40.68,40.61,40.65,25100.0,27.9762,28.0175,27.9693,27.9969,25100.0
2011-04-15 11:00:00,40.66,40.67,40.65,40.65,26600.0,28.0038,28.0106,27.9969,27.9969,26600.0
2011-04-15 11:05:00,40.65,40.68,40.64,40.67,38700.0,27.9969,28.0175,27.99,28.0106,38700.0
2011-04-15 11:10:00,40.67,40.69,40.64,40.65,50400.0,28.0106,28.0244,27.99,27.9969,50400.0
2011-04-15 11:15:00,40.65,40.67,40.65,40.65,27400.0,27.9969,28.0106,27.9969,27.9969,27400.0
2011-04-15 11:20:00,40.66,40.69,40.64,40.65,50400.0,28.0038,28.0244,27.99,27.9969,50400.0
2011-04-15 11:25:00,40.65,40.72,40.64,40.65,83200.0,27.9969,28.0451,27.99,27.9969,83200.0
2011-04-15 11:30:00,40.65,40.69,40.64,40.68,26100.0,27.9969,28.0244,27.99,28.0175,26100.0
2011-04-15 11:35:00,40.69,40.7,40.65,40.69,33400.0,28.0244,28.0313,27.9969,28.0244,33400.0
2011-04-15 11:40:00,40.7,40.76,40.69,40.76,18400.0,28.0313,28.0726,28.0244,28.0726,18400.0
2011-04-15 11:45:00,40.76,40.77,40.74,40.76,15600.0,28.0726,28.0795,28.0589,28.0726,15600.0
2011-04-15 11:50:00,40.75,40.79,40.75,40.78,34200.0,28.0657,28.0933,28.0657,28.0864,34200.0
2011-04-15 11:55:00,40.79,40.88,40.79,40.86,83700.0,28.0933,28.1553,28.0933,28.1415,83700.0
2011-04-15 12:00:00,40.85,40.88,40.85,40.85,24100.0,28.1346,28.1553,28.1346,28.1346,24100.0
2011-04-15 12:05:00,40.86,40.88,40.81,40.85,40900.0,28.1415,28.1553,28.1071,28.1346,40900.0
2011-04-15 12:10:00,40.85,40.88,40.84,40.87,18500.0,28.1346,28.1553,28.1277,28.1484,18500.0
2011-04-15 12:15:00,40.88,40.92,40.87,40.88,15300.0,28.1553,28.1828,28.1484,28.1553,15300.0
2011-04-15 12:20:00,40.89,40.93,40.86,40.91,20100.0,28.1622,28.1897,28.1415,28.1759,20100.0
2011-04-15 12:25:00,40.91,40.92,40.88,40.89,24300.0,28.1759,28.1828,28.1553,28.1622,24300.0
2011-04-15 12:30:00,40.89,40.93,40.88,40.93,28100.0,28.1622,28.1897,28.1553,28.1897,28100.0
2011-04-15 12:35:00,40.93,40.94,40.92,40.92,14400.0,28.1897,28.1966,28.1828,28.1828,14400.0
2011-04-15 12:40:00,40.93,40.93,40.9,40.9,13400.0,28.1897,28.1897,28.1691,28.1691,13400.0
2011-04-15 12:45:00,40.91,40.91,40.86,40.88,53000.0,28.1759,28.1759,28.1415,28.1553,53000.0
2011-04-15 12:50:00,40.89,40.91,40.88,40.89,23400.0,28.1622,28.1759,28.1553,28.1622,23400.0
2011-04-15 12:55:00,40.9,40.92,40.88,40.92,9200.0,28.1691,28.1828,28.1553,28.1828,9200.0
2011-04-15 13:00:00,40.92,40.93,40.89,40.91,24300.0,28.1828,28.1897,28.1622,28.1759,24300.0
2011-04-15 13:05:00,40.92,40.93,40.89,40.91,39000.0,28.1828,28.1897,28.1622,28.1759,39000.0
2011-04-15 13:10:00,40.92,40.95,40.9,40.94,39200.0,28.1828,28.2035,28.1691,28.1966,39200.0
2011-04-15 13:15:00,40.95,40.96,40.94,40.95,12000.0,28.2035,28.2104,28.1966,28.2035,12000.0
2011-04-15 13:20:00,40.96,40.97,40.91,40.93,23300.0,28.2104,28.2173,28.1759,28.1897,23300.0
2011-04-15 13:25:00,40.93,40.97,40.93,40.97,214100.0,28.1897,28.2173,28.1897,28.2173,214100.0
2011-04-15 13:30:00,40.97,40.99,40.97,40.99,13700.0,28.2173,28.231,28.2173,28.231,13700.0
2011-04-15 13:35:00,40.99,41.05,40.99,41.04,39100.0,28.231,28.2724,28.231,28.2655,39100.0
2011-04-15 13:40:00,41.04,41.04,40.98,40.99,28200.0,28.2655,28.2655,28.2241,28.231,28200.0
2011-04-15 13:45:00,40.98,41.0,40.97,40.98,17600.0,28.2241,28.2379,28.2173,28.2241,17600.0
2011-04-15 13:50:00,40.99,40.99,40.98,40.98,9900.0,28.231,28.231,28.2241,28.2241,9900.0
2011-04-15 13:55:00,40.98,40.99,40.97,40.97,6600.0,28.2241,28.231,28.2173,28.2173,6600.0
2011-04-15 14:00:00,40.97,40.98,40.95,40.95,27600.0,28.2173,28.2241,28.2035,28.2035,27600.0
2011-04-15 14:05:00,40.95,40.96,40.91,40.92,20700.0,28.2035,28.2104,28.1759,28.1828,20700.0
2011-04-15 14:10:00,40.92,40.93,40.84,40.86,38500.0,28.1828,28.1897,28.1277,28.1415,38500.0
2011-04-15 14:15:00,40.85,40.86,40.84,40.86,18500.0,28.1346,28.1415,28.1277,28.1415,18500.0
2011-04-15 14:20:00,40.86,40.91,40.83,40.89,325900.0,28.1415,28.1759,28.1208,28.1622,325900.0
2011-04-15 14:25:00,40.9,40.92,40.86,40.89,228500.0,28.1691,28.1828,28.1415,28.1622,228500.0
2011-04-15 14:30:00,40.89,40.98,40.89,40.98,140500.0,28.1622,28.2241,28.1622,28.2241,140500.0
2011-04-15 14:35:00,40.97,41.01,40.97,41.0,11300.0,28.2173,28.2448,28.2173,28.2379,11300.0
2011-04-15 14:40:00,41.01,41.06,41.0,41.06,30500.0,28.2448,28.2792,28.2379,28.2792,30500.0
2011-04-15 14:45:00,41.06,41.12,41.06,41.11,27200.0,28.2792,28.3206,28.2792,28.3137,27200.0
2011-04-15 14:50:00,41.11,41.12,41.1,41.12,21700.0,28.3137,28.3206,28.3068,28.3206,21700.0
2011-04-15 14:55:00,41.11,41.13,41.09,41.13,38200.0,28.3137,28.3275,28.2999,28.3275,38200.0
2011-04-15 15:00:00,41.13,41.19,41.12,41.17,90600.0,28.3275,28.3688,28.3206,28.355,90600.0
2011-04-15 15:05:00,41.17,41.19,41.13,41.17,65800.0,28.355,28.3688,28.3275,28.355,65800.0
2011-04-15 15:10:00,41.17,41.24,41.16,41.23,94100.0,28.355,28.4032,28.3481,28.3963,94100.0
2011-04-15 15:15:00,41.22,41.23,41.09,41.09,63500.0,28.3894,28.3963,28.2999,28.2999,63500.0
2011-04-15 15:20:00,41.1,41.1,40.99,41.01,45100.0,28.3068,28.3068,28.231,28.2448,45100.0
2011-04-15 15:25:00,41.02,41.04,40.98,41.04,39700.0,28.2517,28.2655,28.2241,28.2655,39700.0
2011-04-15 15:30:00,41.04,41.06,41.01,41.01,55700.0,28.2655,28.2792,28.2448,28.2448,55700.0
2011-04-15 15:35:00,41.02,41.02,40.95,40.98,74200.0,28.2517,28.2517,28.2035,28.2241,74200.0
2011-04-15 15:40:00,40.98,41.03,40.96,40.96,61000.0,28.2241,28.2586,28.2104,28.2104,61000.0
2011-04-15 15:45:00,40.96,40.99,40.95,40.95,48700.0,28.2104,28.231,28.2035,28.2035,48700.0
2011-04-15 15:50:00,40.96,40.99,40.95,40.98,39200.0,28.2104,28.231,28.2035,28.2241,39200.0
2011-04-15 15:55:00,40.98,41.0,40.9,40.96,282100.0,28.2241,28.2379,28.1691,28.2104,282100.0
2011-04-18 09:30:00,40.49,40.55,40.31,40.32,79100.0,27.8867,27.928,27.7627,27.7696,79100.0
2011-04-18 09:35:00,40.34,40.49,40.32,40.49,72800.0,27.7834,27.8867,27.7696,27.8867,72800.0
2011-04-18 09:40:00,40.48,40.63,40.43,40.52,60000.0,27.8798,27.9831,27.8453,27.9073,60000.0
2011-04-18 09:45:00,40.51,40.75,40.51,40.73,65900.0,27.9004,28.0657,27.9004,28.052,65900.0
2011-04-18 09:50:00,40.73,40.87,40.72,40.83,80000.0,28.052,28.1484,28.0451,28.1208,80000.0
2011-04-18 09:55:00,40.83,41.03,40.8,40.94,94800.0,28.1208,28.2586,28.1002,28.1966,94800.0
2011-04-18 10:00:00,40.93,41.11,40.93,41.08,103000.0,28.1897,28.3137,28.1897,28.293,103000.0
2011-04-18 10:05:00,41.09,41.09,40.85,40.95,52600.0,28.2999,28.2999,28.1346,28.2035,52600.0
2011-04-18 10:10:00,40.95,40.95,40.84,40.89,67000.0,28.2035,28.2035,28.1277,28.1622,67000.0
2011-04-18 10:15:00,40.89,41.04,40.84,41.02,40200.0,28.1622,28.2655,28.1277,28.2517,40200.0
2011-04-18 10:20:00,41.01,41.11,40.96,41.0,46400.0,28.2448,28.3137,28.2104,28.2379,46400.0
2011-04-18 10:25:00,40.99,40.99,40.91,40.95,15400.0,28.231,28.231,28.1759,28.2035,15400.0
2011-04-18 10:30:00,40.95,41.04,40.93,41.01,23200.0,28.2035,28.2655,28.1897,28.2448,23200.0
2011-04-18 10:35:00,41.02,41.07,41.01,41.04,27200.0,28.2517,28.2861,28.2448,28.2655,27200.0
2011-04-18 10:40:00,41.02,41.11,41.01,41.07,41500.0,28.2517,28.3137,28.2448,28.2861,41500.0
2011-04-18 10:45:00,41.05,41.1,41.02,41.08,40600.0,28.2724,28.3068,28.2517,28.293,40600.0
2011-04-18 10:50:00,41.08,41.14,41.08,41.11,33100.0,28.293,28.3343,28.293,28.3137,33100.0
2011-04-18 10:55:00,41.1,41.14,41.05,41.12,40800.0,28.3068,28.3343,28.2724,28.3206,40800.0
2011-04-18 11:00:00,41.12,41.17,41.03,41.03,28300.0,28.3206,28.355,28.2586,28.2586,28300.0
2011-04-18 11:05:00,41.03,41.13,41.02,41.12,58900.0,28.2586,28.3275,28.2517,28.3206,58900.0
2011-04-18 11:10:00,41.13,41.18,41.11,41.16,17800.0,28.3275,28.3619,28.3137,28.3481,17800.0
2011-04-18 11:15:00,41.16,41.16,41.1,41.11,15300.0,28.3481,28.3481,28.3068,28.3137,15300.0
2011-04-18 11:20:00,41.1,41.15,41.1,41.14,21700.0,28.3068,28.3412,28.3068,28.3343,21700.0
2011-04-18 11:25:00,41.13,41.13,41.11,41.13,16500.0,28.3275,28.3275,28.3137,28.3275,16500.0
2011-04-18 11:30:00,41.13,41.14,41.07,41.12,49400.0,28.3275,28.3343,28.2861,28.3206,49400.0
2011-04-18 11:35:00,41.12,41.14,41.12,41.13,13800.0,28.3206,28.3343,28.3206,28.3275,13800.0
2011-04-18 11:40:00,41.13,41.14,41.11,41.14,22700.0,28.3275,28.3343,28.3137,28.3343,22700.0
2011-04-18 11:45:00,41.14,41.17,41.12,41.16,23700.0,28.3343,28.355,28.3206,28.3481,23700.0
2011-04-18 11:50:00,41.17,41.17,41.12,41.15,14500.0,28.355,28.355,28.3206,28.3412,14500.0
2011-04-18 11:55:00,41.15,41.17,41.14,41.15,10600.0,28.3412,28.355,28.3343,28.3412,10600.0
2011-04-18 12:00:00,41.15,41.15,41.1,41.1,12500.0,28.3412,28.3412,28.3068,28.3068,12500.0
2011-04-18 12:05:00,41.1,41.12,41.09,41.12,13100.0,28.3068,28.3206,28.2999,28.3206,13100.0
2011-04-18 12:10:00,41.12,41.17,41.12,41.14,38900.0,28.3206,28.355,28.3206,28.3343,38900.0
2011-04-18 12:15:00,41.14,41.19,41.14,41.15,10400.0,28.3343,28.3688,28.3343,28.3412,10400.0
2011-04-18 12:20:00,41.16,41.16,41.14,41.15,18100.0,28.3481,28.3481,28.3343,28.3412,18100.0
2011-04-18 12:25:00,41.14,41.16,41.11,41.15,22300.0,28.3343,28.3481,28.3137,28.3412,22300.0
2011-04-18 12:30:00,41.14,41.2,41.13,41.19,33600.0,28.3343,28.3757,28.3275,28.3688,33600.0
2011-04-18 12:35:00,41.2,41.22,41.19,41.21,14900.0,28.3757,28.3894,28.3688,28.3826,14900.0
2011-04-18 12:40:00,41.21,41.22,41.2,41.2,18100.0,28.3826,28.3894,28.3757,28.3757,18100.0
2011-04-18 12:45:00,41.21,41.21,41.18,41.2,10300.0,28.3826,28.3826,28.3619,28.3757,10300.0
2011-04-18 12:50:00,41.21,41.21,41.19,41.21,10500.0,28.3826,28.3826,28.3688,28.3826,10500.0
2011-04-18 12:55:00,41.2,41.21,41.17,41.18,44300.0,28.3757,28.3826,28.355,28.3619,44300.0
2011-04-18 13:00:00,41.18,41.18,41.16,41.17,6800.0,28.3619,28.3619,28.3481,28.355,6800.0
2011-04-18 13:05:00,41.17,41.18,41.15,41.17,35500.0,28.355,28.3619,28.3412,28.355,35500.0
2011-04-18 13:10:00,41.17,41.18,41.16,41.16,13500.0,28.355,28.3619,28.3481,28.3481,13500.0
2011-04-18 13:15:00,41.18,41.18,41.16,41.17,14600.0,28.3619,28.3619,28.3481,28.355,14600.0
2011-04-18 13:20:00,41.17,41.18,41.16,41.18,18600.0,28.355,28.3619,28.3481,28.3619,18600.0
2011-04-18 13:25:00,41.17,41.18,41.15,41.15,8400.0,28.355,28.3619,28.3412,28.3412,8400.0
2011-04-18 13:30:00,41.14,41.18,41.14,41.17,16800.0,28.3343,28.3619,28.3343,28.355,16800.0
2011-04-18 13:35:00,41.16,41.17,41.12,41.12,7600.0,28.3481,28.355,28.3206,28.3206,7600.0
2011-04-18 13:40:00,41.12,41.14,41.11,41.13,25800.0,28.3206,28.3343,28.3137,28.3275,25800.0
2011-04-18 13:45:00,41.13,41.18,41.13,41.17,25000.0,28.3275,28.3619,28.3275,28.355,25000.0
2011-04-18 13:50:00,41.16,41.17,41.15,41.17,10400.0,28.3481,28.355,28.3412,28.355,10400.0
2011-04-18 13:55:00,41.17,41.18,41.15,41.15,13700.0,28.355,28.3619,28.3412,28.3412,13700.0
2011-04-18 14:00:00,41.15,41.16,41.12,41.16,40500.0,28.3412,28.3481,28.3206,28.3481,40500.0
2011-04-18 14:05:00,41.16,41.18,41.12,41.18,30200.0,28.3481,28.3619,28.3206,28.3619,30200.0
2011-04-18 14:10:00,41.18,41.19,41.16,41.19,28500.0,28.3619,28.3688,28.3481,28.3688,28500.0
2011-04-18 14:15:00,41.19,41.19,41.15,41.17,17000.0,28.3688,28.3688,28.3412,28.355,17000.0
2011-04-18 14:20:00,41.18,41.18,41.16,41.18,12300.0,28.3619,28.3619,28.3481,28.3619,12300.0
2011-04-18 14:25:00,41.17,41.19,41.16,41.16,19200.0,28.355,28.3688,28.3481,28.3481,19200.0
2011-04-18 14:30:00,41.17,41.23,41.17,41.21,26300.0,28.355,28.3963,28.355,28.3826,26300.0
2011-04-18 14:35:00,41.21,41.25,41.21,41.25,17500.0,28.3826,28.4101,28.3826,28.4101,17500.0
2011-04-18 14:40:00,41.26,41.27,41.22,41.27,22500.0,28.417,28.4239,28.3894,28.4239,22500.0
2011-04-18 14:45:00,41.27,41.32,41.26,41.29,25700.0,28.4239,28.4583,28.417,28.4377,25700.0
2011-04-18 14:50:00,41.29,41.32,41.27,41.29,17900.0,28.4377,28.4583,28.4239,28.4377,17900.0
2011-04-18 14:55:00,41.29,41.35,41.29,41.33,56100.0,28.4377,28.479,28.4377,28.4652,56100.0
2011-04-18 15:00:00,41.32,41.33,41.24,41.26,35800.0,28.4583,28.4652,28.4032,28.417,35800.0
2011-04-18 15:05:00,41.26,41.27,41.23,41.24,30000.0,28.417,28.4239,28.3963,28.4032,30000.0
2011-04-18 15:10:00,41.25,41.26,41.24,41.25,16900.0,28.4101,28.417,28.4032,28.4101,16900.0
2011-04-18 15:15:00,41.25,41.34,41.25,41.33,32600.0,28.4101,28.4721,28.4101,28.4652,32600.0
2011-04-18 15:20:00,41.34,41.37,41.32,41.33,36000.0,28.4721,28.4928,28.4583,28.4652,36000.0
2011-04-18 15:25:00,41.33,41.36,41.31,41.32,46100.0,28.4652,28.4859,28.4514,28.4583,46100.0
2011-04-18 15:30:00,41.32,41.36,41.32,41.32,35100.0,28.4583,28.4859,28.4583,28.4583,35100.0
2011-04-18 15:35:00,41.33,41.33,41.28,41.32,49900.0,28.4652,28.4652,28.4308,28.4583,49900.0
2011-04-18 15:40:00,41.32,41.35,41.31,41.33,64600.0,28.4583,28.479,28.4514,28.4652,64600.0
2011-04-18 15:45:00,41.33,41.35,41.3,41.34,86600.0,28.4652,28.479,28.4445,28.4721,86600.0
2011-04-18 15:50:00,41.34,41.34,41.28,41.3,179400.0,28.4721,28.4721,28.4308,28.4445,179400.0
2011-04-18 15:55:00,41.29,41.31,41.25,41.27,231600.0,28.4377,28.4514,28.4101,28.4239,231600.0
2011-04-19 09:30:00,41.36,41.66,41.3,41.57,94500.0,28.4859,28.6925,28.4445,28.6305,94500.0
2011-04-19 09:35:00,41.58,41.61,41.51,41.61,34300.0,28.6374,28.658,28.5892,28.658,34300.0
2011-04-19 09:40:00,41.61,41.72,41.58,41.72,39700.0,28.658,28.7338,28.6374,28.7338,39700.0
2011-04-19 09:45:00,41.72,41.83,41.69,41.83,62600.0,28.7338,28.8096,28.7131,28.8096,62600.0
2011-04-19 09:50:00,41.83,41.86,41.75,41.78,63300.0,28.8096,28.8302,28.7545,28.7751,63300.0
2011-04-19 09:55:00,41.78,41.84,41.71,41.72,55700.0,28.7751,28.8165,28.7269,28.7338,55700.0
2011-04-19 10:00:00,41.72,41.83,41.7,41.82,213100.0,28.7338,28.8096,28.72,28.8027,213100.0
2011-04-19 10:05:00,41.83,41.95,41.8,41.95,55600.0,28.8096,28.8922,28.7889,28.8922,55600.0
2011-04-19 10:10:00,41.94,41.95,41.87,41.91,111200.0,28.8853,28.8922,28.8371,28.8647,111200.0
2011-04-19 10:15:00,41.91,41.95,41.88,41.89,27100.0,28.8647,28.8922,28.844,28.8509,27100.0
2011-04-19 10:20:00,41.89,41.97,41.88,41.96,25500.0,28.8509,28.906,28.844,28.8991,25500.0
2011-04-19 10:25:00,41.95,41.97,41.94,41.94,34000.0,28.8922,28.906,28.8853,28.8853,34000.0
2011-04-19 10:30:00,41.95,41.97,41.82,41.82,46500.0,28.8922,28.906,28.8027,28.8027,46500.0
2011-04-19 10:35:00,41.82,41.85,41.76,41.77,26100.0,28.8027,28.8233,28.7614,28.7682,26100.0
2011-04-19 10:40:00,41.77,41.78,41.75,41.77,35000.0,28.7682,28.7751,28.7545,28.7682,35000.0
2011-04-19 10:45:00,41.76,41.77,41.69,41.7,16900.0,28.7614,28.7682,28.7131,28.72,16900.0
2011-04-19 10:50:00,41.7,41.7,41.69,41.69,25300.0,28.72,28.72,28.7131,28.7131,25300.0
2011-04-19 10:55:00,41.7,41.7,41.69,41.69,35900.0,28.72,28.72,28.7131,28.7131,35900.0
2011-04-19 11:00:00,41.69,41.71,41.61,41.71,57700.0,28.7131,28.7269,28.658,28.7269,57700.0
2011-04-19 11:05:00,41.71,41.72,41.68,41.69,13400.0,28.7269,28.7338,28.7063,28.7131,13400.0
2011-04-19 11:10:00,41.69,41.72,41.67,41.72,63800.0,28.7131,28.7338,28.6994,28.7338,63800.0
2011-04-19 11:15:00,41.72,41.76,41.71,41.74,24900.0,28.7338,28.7614,28.7269,28.7476,24900.0
2011-04-19 11:20:00,41.73,41.74,41.69,41.7,24900.0,28.7407,28.7476,28.7131,28.72,24900.0
2011-04-19 11:25:00,41.7,41.73,41.68,41.69,29800.0,28.72,28.7407,28.7063,28.7131,29800.0
2011-04-19 11:30:00,41.7,41.72,41.69,41.7,23000.0,28.72,28.7338,28.7131,28.72,23000.0
2011-04-19 11:35:00,41.7,41.75,41.69,41.71,24300.0,28.72,28.7545,28.7131,28.7269,24300.0
2011-04-19 11:40:00,41.7,41.73,41.69,41.69,23700.0,28.72,28.7407,28.7131,28.7131,23700.0
2011-04-19 11:45:00,41.7,41.73,41.69,41.73,18300.0,28.72,28.7407,28.7131,28.7407,18300.0
2011-04-19 11:50:00,41.73,41.73,41.71,41.72,10300.0,28.7407,28.7407,28.7269,28.7338,10300.0
2011-04-19 11:55:00,41.73,41.74,41.71,41.74,12900.0,28.7407,28.7476,28.7269,28.7476,12900.0
2011-04-19 12:00:00,41.74,41.75,41.71,41.71,20300.0,28.7476,28.7545,28.7269,28.7269,20300.0
2011-04-19 12:05:00,41.71,41.71,41.7,41.7,10100.0,28.7269,28.7269,28.72,28.72,10100.0
2011-04-19 12:10:00,41.69,41.77,41.69,41.77,16100.0,28.7131,28.7682,28.7131,28.7682,16100.0
2011-04-19 12:15:00,41.78,41.78,41.74,41.77,13600.0,28.7751,28.7751,28.7476,28.7682,13600.0
2011-04-19 12:20:00,41.76,41.79,41.76,41.79,13500.0,28.7614,28.782,28.7614,28.782,13500.0
2011-04-19 12:25:00,41.78,41.8,41.77,41.78,16600.0,28.7751,28.7889,28.7682,28.7751,16600.0
2011-04-19 12:30:00,41.79,41.81,41.76,41.8,19700.0,28.782,28.7958,28.7614,28.7889,19700.0
2011-04-19 12:35:00,41.8,41.8,41.74,41.76,16000.0,28.7889,28.7889,28.7476,28.7614,16000.0
2011-04-19 12:40:00,41.76,41.77,41.75,41.75,10700.0,28.7614,28.7682,28.7545,28.7545,10700.0
2011-04-19 12:45:00,41.76,41.76,41.71,41.72,31100.0,28.7614,28.7614,28.7269,28.7338,31100.0
2011-04-19 12:50:00,41.72,41.73,41.7,41.72,20100.0,28.7338,28.7407,28.72,28.7338,20100.0
2011-04-19 12:55:00,41.72,41.73,41.71,41.73,11600.0,28.7338,28.7407,28.7269,28.7407,11600.0
2011-04-19 13:00:00,41.72,41.74,41.68,41.73,66900.0,28.7338,28.7476,28.7063,28.7407,66900.0
2011-04-19 13:05:00,41.73,41.73,41.66,41.71,20500.0,28.7407,28.7407,28.6925,28.7269,20500.0
2011-04-19 13:10:00,41.71,41.74,41.69,41.73,11000.0,28.7269,28.7476,28.7131,28.7407,11000.0
2011-04-19 13:15:00,41.72,41.75,41.71,41.75,10100.0,28.7338,28.7545,28.7269,28.7545,10100.0
2011-04-19 13:20:00,41.74,41.75,41.72,41.72,22800.0,28.7476,28.7545,28.7338,28.7338,22800.0
2011-04-19 13:25:00,41.71,41.76,41.71,41.76,9500.0,28.7269,28.7614,28.7269,28.7614,9500.0
2011-04-19 13:30:00,41.75,41.79,41.75,41.79,17200.0,28.7545,28.782,28.7545,28.782,17200.0
2011-04-19 13:35:00,41.79,41.81,41.79,41.79,9900.0,28.782,28.7958,28.782,28.782,9900.0
2011-04-19 13:40:00,41.8,41.84,41.8,41.81,19600.0,28.7889,28.8165,28.7889,28.7958,19600.0
2011-04-19 13:45:00,41.81,41.83,41.79,41.82,10900.0,28.7958,28.8096,28.782,28.8027,10900.0
2011-04-19 13:50:00,41.83,41.84,41.82,41.82,10100.0,28.8096,28.8165,28.8027,28.8027,10100.0
2011-04-19 13:55:00,41.83,41.83,41.8,41.81,15000.0,28.8096,28.8096,28.7889,28.7958,15000.0
2011-04-19 14:00:00,41.81,41.82,41.79,41.79,15800.0,28.7958,28.8027,28.782,28.782,15800.0
2011-04-19 14:05:00,41.79,41.8,41.77,41.77,6800.0,28.782,28.7889,28.7682,28.7682,6800.0
2011-04-19 14:10:00,41.77,41.78,41.77,41.77,21500.0,28.7682,28.7751,28.7682,28.7682,21500.0
2011-04-19 14:15:00,41.77,41.81,41.77,41.81,28200.0,28.7682,28.7958,28.7682,28.7958,28200.0
2011-04-19 14:20:00,41.8,41.82,41.79,41.81,30800.0,28.7889,28.8027,28.782,28.7958,30800.0
2011-04-19 14:25:00,41.8,41.84,41.8,41.84,19700.0,28.7889,28.8165,28.7889,28.8165,19700.0
2011-04-19 14:30:00,41.84,41.84,41.8,41.8,13200.0,28.8165,28.8165,28.7889,28.7889,13200.0
2011-04-19 14:35:00,41.8,41.82,41.8,41.82,15900.0,28.7889,28.8027,28.7889,28.8027,15900.0
2011-04-19 14:40:00,41.82,41.82,41.81,41.82,12400.0,28.8027,28.8027,28.7958,28.8027,12400.0
2011-04-19 14:45:00,41.81,41.85,41.81,41.84,17700.0,28.7958,28.8233,28.7958,28.8165,17700.0
2011-04-19 14:50:00,41.84,41.85,41.83,41.84,17600.0,28.8165,28.8233,28.8096,28.8165,17600.0
2011-04-19 14:55:00,41.85,41.85,41.84,41.85,9300.0,28.8233,28.8233,28.8165,28.8233,9300.0
2011-04-19 15:00:00,41.84,41.85,41.84,41.85,22700.0,28.8165,28.8233,28.8165,28.8233,22700.0
2011-04-19 15:05:00,41.86,41.9,41.85,41.89,27800.0,28.8302,28.8578,28.8233,28.8509,27800.0
2011-04-19 15:10:00,41.89,41.95,41.88,41.94,56100.0,28.8509,28.8922,28.844,28.8853,56100.0
2011-04-19 15:15:00,41.94,41.98,41.94,41.97,31200.0,28.8853,28.9129,28.8853,28.906,31200.0
2011-04-19 15:20:00,41.97,42.0,41.96,41.98,55600.0,28.906,28.9267,28.8991,28.9129,55600.0
2011-04-19 15:25:00,41.99,42.05,41.98,42.03,110000.0,28.9198,28.9611,28.9129,28.9473,110000.0
2011-04-19 15:30:00,42.03,42.03,41.95,41.95,65800.0,28.9473,28.9473,28.8922,28.8922,65800.0
2011-04-19 15:35:00,41.95,42.02,41.95,42.01,60200.0,28.8922,28.9404,28.8922,28.9335,60200.0
2011-04-19 15:40:00,42.01,42.08,42.01,42.05,82400.0,28.9335,28.9818,28.9335,28.9611,82400.0
2011-04-19 15:45:00,42.05,42.05,41.97,41.98,107900.0,28.9611,28.9611,28.906,28.9129,107900.0
2011-04-19 15:50:00,41.98,42.03,41.98,42.03,216900.0,28.9129,28.9473,28.9129,28.9473,216900.0
2011-04-19 15:55:00,42.02,42.03,41.98,41.98,215700.0,28.9404,28.9473,28.9129,28.9129,215700.0
2011-04-20 09:30:00,42.5,42.62,42.38,42.46,92200.0,29.271,29.3537,29.1884,29.2435,92200.0
2011-04-20 09:35:00,42.47,42.8,42.47,42.69,91000.0,29.2504,29.4776,29.2504,29.4019,91000.0
2011-04-20 09:40:00,42.69,42.75,42.64,42.69,57000.0,29.4019,29.4432,29.3674,29.4019,57000.0
2011-04-20 09:45:00,42.69,42.71,42.61,42.68,37900.0,29.4019,29.4157,29.3468,29.395,37900.0
2011-04-20 09:50:00,42.67,42.8,42.6,42.8,40500.0,29.3881,29.4776,29.3399,29.4776,40500.0
2011-04-20 09:55:00,42.8,42.82,42.74,42.82,24400.0,29.4776,29.4914,29.4363,29.4914,24400.0
2011-04-20 10:00:00,42.82,42.84,42.79,42.79,67400.0,29.4914,29.5052,29.4707,29.4707,67400.0
2011-04-20 10:05:00,42.8,42.88,42.78,42.88,100900.0,29.4776,29.5327,29.4639,29.5327,100900.0
2011-04-20 10:10:00,42.88,42.89,42.76,42.79,20400.0,29.5327,29.5396,29.4501,29.4707,20400.0
2011-04-20 10:15:00,42.8,42.83,42.76,42.82,34800.0,29.4776,29.4983,29.4501,29.4914,34800.0
2011-04-20 10:20:00,42.81,42.81,42.75,42.8,17100.0,29.4845,29.4845,29.4432,29.4776,17100.0
2011-04-20 10:25:00,42.8,42.85,42.79,42.8,52100.0,29.4776,29.5121,29.4707,29.4776,52100.0
2011-04-20 10:30:00,42.8,42.93,42.8,42.92,33200.0,29.4776,29.5672,29.4776,29.5603,33200.0
2011-04-20 10:35:00,42.92,42.92,42.84,42.85,37700.0,29.5603,29.5603,29.5052,29.5121,37700.0
2011-04-20 10:40:00,42.84,42.89,42.82,42.82,40000.0,29.5052,29.5396,29.4914,29.4914,40000.0
2011-04-20 10:45:00,42.82,42.82,42.81,42.82,25800.0,29.4914,29.4914,29.4845,29.4914,25800.0
2011-04-20 10:50:00,42.81,42.86,42.8,42.83,56300.0,29.4845,29.519,29.4776,29.4983,56300.0
2011-04-20 10:55:00,42.83,42.86,42.83,42.85,31600.0,29.4983,29.519,29.4983,29.5121,31600.0
2011-04-20 11:00:00,42.85,42.85,42.84,42.84,24100.0,29.5121,29.5121,29.5052,29.5052,24100.0
2011-04-20 11:05:00,42.83,42.84,42.78,42.79,17400.0,29.4983,29.5052,29.4639,29.4707,17400.0
2011-04-20 11:10:00,42.78,42.79,42.7,42.76,36600.0,29.4639,29.4707,29.4088,29.4501,36600.0
2011-04-20 11:15:00,42.76,42.76,42.74,42.74,25700.0,29.4501,29.4501,29.4363,29.4363,25700.0
2011-04-20 11:20:00,42.74,42.74,42.71,42.74,10800.0,29.4363,29.4363,29.4157,29.4363,10800.0
2011-04-20 11:25:00,42.73,42.76,42.72,42.76,15700.0,29.4294,29.4501,29.4225,29.4501,15700.0
2011-04-20 11:30:00,42.75,42.76,42.71,42.72,14400.0,29.4432,29.4501,29.4157,29.4225,14400.0
2011-04-20 11:35:00,42.72,42.76,42.68,42.76,12600.0,29.4225,29.4501,29.395,29.4501,12600.0
2011-04-20 11:40:00,42.77,42.78,42.64,42.69,85900.0,29.457,29.4639,29.3674,29.4019,85900.0
2011-04-20 11:45:00,42.69,42.72,42.65,42.7,55400.0,29.4019,29.4225,29.3743,29.4088,55400.0
2011-04-20 11:50:00,42.7,42.71,42.68,42.68,11600.0,29.4088,29.4157,29.395,29.395,11600.0
2011-04-20 11:55:00,42.68,42.7,42.67,42.68,7100.0,29.395,29.4088,29.3881,29.395,7100.0
2011-04-20 12:00:00,42.67,42.67,42.63,42.64,8200.0,29.3881,29.3881,29.3606,29.3674,8200.0
2011-04-20 12:05:00,42.64,42.64,42.62,42.63,30500.0,29.3674,29.3674,29.3537,29.3606,30500.0
2011-04-20 12:10:00,42.63,42.64,42.55,42.55,12800.0,29.3606,29.3674,29.3055,29.3055,12800.0
2011-04-20 12:15:00,42.55,42.56,42.53,42.53,12800.0,29.3055,29.3123,29.2917,29.2917,12800.0
2011-04-20 12:20:00,42.53,42.57,42.53,42.57,10100.0,29.2917,29.3192,29.2917,29.3192,10100.0
2011-04-20 12:25:00,42.57,42.58,42.52,42.52,8600.0,29.3192,29.3261,29.2848,29.2848,8600.0
2011-04-20 12:30:00,42.52,42.53,42.5,42.5,14700.0,29.2848,29.2917,29.271,29.271,14700.0
2011-04-20 12:35:00,42.5,42.52,42.49,42.5,7100.0,29.271,29.2848,29.2641,29.271,7100.0
2011-04-20 12:40:00,42.5,42.53,42.5,42.52,11300.0,29.271,29.2917,29.271,29.2848,11300.0
2011-04-20 12:45:00,42.52,42.53,42.48,42.48,12000.0,29.2848,29.2917,29.2572,29.2572,12000.0
2011-04-20 12:50:00,42.48,42.49,42.48,42.49,3800.0,29.2572,29.2641,29.2572,29.2641,3800.0
2011-04-20 12:55:00,42.48,42.49,42.47,42.47,8500.0,29.2572,29.2641,29.2504,29.2504,8500.0
2011-04-20 13:00:00,42.47,42.52,42.44,42.52,38900.0,29.2504,29.2848,29.2297,29.2848,38900.0
2011-04-20 13:05:00,42.52,42.52,42.48,42.49,12300.0,29.2848,29.2848,29.2572,29.2641,12300.0
2011-04-20 13:10:00,42.48,42.5,42.47,42.48,26200.0,29.2572,29.271,29.2504,29.2572,26200.0
2011-04-20 13:15:00,42.48,42.51,42.48,42.5,21700.0,29.2572,29.2779,29.2572,29.271,21700.0
2011-04-20 13:20:00,42.49,42.51,42.48,42.49,13800.0,29.2641,29.2779,29.2572,29.2641,13800.0
2011-04-20 13:25:00,42.49,42.51,42.48,42.5,13800.0,29.2641,29.2779,29.2572,29.271,13800.0
2011-04-20 13:30:00,42.5,42.51,42.47,42.48,16600.0,29.271,29.2779,29.2504,29.2572,16600.0
2011-04-20 13:35:00,42.47,42.51,42.46,42.49,19200.0,29.2504,29.2779,29.2435,29.2641,19200.0
2011-04-20 13:40:00,42.49,42.51,42.47,42.5,16300.0,29.2641,29.2779,29.2504,29.271,16300.0
2011-04-20 13:45:00,42.5,42.51,42.49,42.5,9400.0,29.271,29.2779,29.2641,29.271,9400.0
2011-04-20 13:50:00,42.5,42.55,42.49,42.5,44900.0,29.271,29.3055,29.2641,29.271,44900.0
2011-04-20 13:55:00,42.49,42.55,42.49,42.55,21900.0,29.2641,29.3055,29.2641,29.3055,21900.0
2011-04-20 14:00:00,42.55,42.56,42.52,42.53,17200.0,29.3055,29.3123,29.2848,29.2917,17200.0
2011-04-20 14:05:00,42.53,42.53,42.49,42.5,12400.0,29.2917,29.2917,29.2641,29.271,12400.0
2011-04-20 14:10:00,42.5,42.53,42.48,42.48,55000.0,29.271,29.2917,29.2572,29.2572,55000.0
2011-04-20 14:15:00,42.48,42.49,42.46,42.46,10000.0,29.2572,29.2641,29.2435,29.2435,10000.0
2011-04-20 14:20:00,42.46,42.48,42.46,42.48,22300.0,29.2435,29.2572,29.2435,29.2572,22300.0
2011-04-20 14:25:00,42.48,42.48,42.47,42.48,6200.0,29.2572,29.2572,29.2504,29.2572,6200.0
2011-04-20 14:30:00,42.47,42.5,42.47,42.5,20500.0,29.2504,29.271,29.2504,29.271,20500.0
2011-04-20 14:35:00,42.49,42.53,42.49,42.49,19200.0,29.2641,29.2917,29.2641,29.2641,19200.0
2011-04-20 14:40:00,42.49,42.55,42.49,42.51,24300.0,29.2641,29.3055,29.2641,29.2779,24300.0
2011-04-20 14:45:00,42.51,42.52,42.49,42.51,17000.0,29.2779,29.2848,29.2641,29.2779,17000.0
2011-04-20 14:50:00,42.51,42.57,42.51,42.57,15300.0,29.2779,29.3192,29.2779,29.3192,15300.0
2011-04-20 14:55:00,42.57,42.57,42.52,42.53,15600.0,29.3192,29.3192,29.2848,29.2917,15600.0
2011-04-20 15:00:00,42.52,42.52,42.49,42.5,16700.0,29.2848,29.2848,29.2641,29.271,16700.0
2011-04-20 15:05:00,42.49,42.53,42.49,42.52,30600.0,29.2641,29.2917,29.2641,29.2848,30600.0
2011-04-20 15:10:00,42.53,42.56,42.5,42.54,32800.0,29.2917,29.3123,29.271,29.2986,32800.0
2011-04-20 15:15:00,42.54,42.54,42.49,42.52,23000.0,29.2986,29.2986,29.2641,29.2848,23000.0
2011-04-20 15:20:00,42.51,42.54,42.5,42.54,22200.0,29.2779,29.2986,29.271,29.2986,22200.0
2011-04-20 15:25:00,42.54,42.56,42.52,42.56,17600.0,29.2986,29.3123,29.2848,29.3123,17600.0
2011-04-20 15:30:00,42.56,42.56,42.52,42.52,19400.0,29.3123,29.3123,29.2848,29.2848,19400.0
2011-04-20 15:35:00,42.53,42.53,42.5,42.53,33700.0,29.2917,29.2917,29.271,29.2917,33700.0
2011-04-20 15:40:00,42.53,42.6,42.52,42.6,61200.0,29.2917,29.3399,29.2848,29.3399,61200.0
2011-04-20 15:45:00,42.6,42.61,42.57,42.57,65400.0,29.3399,29.3468,29.3192,29.3192,65400.0
2011-04-20 15:50:00,42.57,42.62,42.56,42.6,51000.0,29.3192,29.3537,29.3123,29.3399,51000.0
2011-04-20 15:55:00,42.6,42.62,42.58,42.61,111300.0,29.3399,29.3537,29.3261,29.3468,111300.0
2011-04-21 09:30:00,42.8,42.8,42.55,42.56,54800.0,29.4776,29.4776,29.3055,29.3123,54800.0
2011-04-21 09:35:00,42.58,42.67,42.56,42.63,18200.0,29.3261,29.3881,29.3123,29.3606,18200.0
2011-04-21 09:40:00,42.63,42.76,42.63,42.75,15600.0,29.3606,29.4501,29.3606,29.4432,15600.0
2011-04-21 09:45:00,42.76,42.82,42.71,42.79,31000.0,29.4501,29.4914,29.4157,29.4707,31000.0
2011-04-21 09:50:00,42.79,42.89,42.79,42.86,25900.0,29.4707,29.5396,29.4707,29.519,25900.0
2011-04-21 09:55:00,42.86,42.9,42.82,42.84,26100.0,29.519,29.5465,29.4914,29.5052,26100.0
2011-04-21 10:00:00,42.82,42.84,42.78,42.82,29000.0,29.4914,29.5052,29.4639,29.4914,29000.0
2011-04-21 10:05:00,42.83,42.89,42.82,42.88,27500.0,29.4983,29.5396,29.4914,29.5327,27500.0
2011-04-21 10:10:00,42.88,42.9,42.87,42.89,35700.0,29.5327,29.5465,29.5258,29.5396,35700.0
2011-04-21 10:15:00,42.89,42.9,42.88,42.89,14000.0,29.5396,29.5465,29.5327,29.5396,14000.0
2011-04-21 10:20:00,42.89,42.94,42.89,42.94,29100.0,29.5396,29.5741,29.5396,29.5741,29100.0
2011-04-21 10:25:00,42.93,42.95,42.93,42.94,33800.0,29.5672,29.5809,29.5672,29.5741,33800.0
2011-04-21 10:30:00,42.93,42.97,42.92,42.95,47000.0,29.5672,29.5947,29.5603,29.5809,47000.0
2011-04-21 10:35:00,42.95,42.97,42.94,42.97,10400.0,29.5809,29.5947,29.5741,29.5947,10400.0
2011-04-21 10:40:00,42.97,42.98,42.96,42.97,9400.0,29.5947,29.6016,29.5878,29.5947,9400.0
2011-04-21 10:45:00,42.97,42.98,42.95,42.96,28300.0,29.5947,29.6016,29.5809,29.5878,28300.0
2011-04-21 10:50:00,42.96,42.97,42.94,42.96,9200.0,29.5878,29.5947,29.5741,29.5878,9200.0
2011-04-21 10:55:00,42.96,42.98,42.93,42.96,21600.0,29.5878,29.6016,29.5672,29.5878,21600.0
2011-04-21 11:00:00,42.96,42.96,42.94,42.96,5000.0,29.5878,29.5878,29.5741,29.5878,5000.0
2011-04-21 11:05:00,42.96,42.96,42.94,42.95,8700.0,29.5878,29.5878,29.5741,29.5809,8700.0
2011-04-21 11:10:00,42.95,42.96,42.94,42.94,16500.0,29.5809,29.5878,29.5741,29.5741,16500.0
2011-04-21 11:15:00,42.95,42.96,42.91,42.91,22600.0,29.5809,29.5878,29.5534,29.5534,22600.0
2011-04-21 11:20:00,42.91,42.91,42.88,42.9,11800.0,29.5534,29.5534,29.5327,29.5465,11800.0
2011-04-21 11:25:00,42.9,42.94,42.89,42.94,16000.0,29.5465,29.5741,29.5396,29.5741,16000.0
2011-04-21 11:30:00,42.94,42.97,42.94,42.94,21900.0,29.5741,29.5947,29.5741,29.5741,21900.0
2011-04-21 11:35:00,42.94,42.95,42.94,42.95,3600.0,29.5741,29.5809,29.5741,29.5809,3600.0
2011-04-21 11:40:00,42.95,42.95,42.91,42.91,13100.0,29.5809,29.5809,29.5534,29.5534,13100.0
2011-04-21 11:45:00,42.92,42.92,42.88,42.89,18300.0,29.5603,29.5603,29.5327,29.5396,18300.0
2011-04-21 11:50:00,42.89,42.9,42.88,42.89,13900.0,29.5396,29.5465,29.5327,29.5396,13900.0
2011-04-21 11:55:00,42.89,42.92,42.87,42.89,67700.0,29.5396,29.5603,29.5258,29.5396,67700.0
2011-04-21 12:00:00,42.89,42.93,42.87,42.9,27600.0,29.5396,29.5672,29.5258,29.5465,27600.0
2011-04-21 12:05:00,42.91,42.91,42.87,42.87,31900.0,29.5534,29.5534,29.5258,29.5258,31900.0
2011-04-21 12:10:00,42.87,42.9,42.87,42.9,15100.0,29.5258,29.5465,29.5258,29.5465,15100.0
2011-04-21 12:15:00,42.89,42.92,42.89,42.89,12000.0,29.5396,29.5603,29.5396,29.5396,12000.0
2011-04-21 12:20:00,42.89,42.91,42.89,42.91,7400.0,29.5396,29.5534,29.5396,29.5534,7400.0
2011-04-21 12:25:00,42.91,42.92,42.9,42.92,9500.0,29.5534,29.5603,29.5465,29.5603,9500.0
2011-04-21 12:30:00,42.92,42.92,42.87,42.91,23300.0,29.5603,29.5603,29.5258,29.5534,23300.0
2011-04-21 12:35:00,42.9,42.91,42.89,42.9,4700.0,29.5465,29.5534,29.5396,29.5465,4700.0
2011-04-21 12:40:00,42.9,42.91,42.89,42.89,2900.0,29.5465,29.5534,29.5396,29.5396,2900.0
2011-04-21 12:45:00,42.89,42.9,42.87,42.89,18900.0,29.5396,29.5465,29.5258,29.5396,18900.0
2011-04-21 12:50:00,42.9,42.91,42.89,42.91,3900.0,29.5465,29.5534,29.5396,29.5534,3900.0
2011-04-21 12:55:00,42.91,42.93,42.9,42.93,13000.0,29.5534,29.5672,29.5465,29.5672,13000.0
2011-04-21 13:00:00,42.93,42.93,42.92,42.93,3700.0,29.5672,29.5672,29.5603,29.5672,3700.0
2011-04-21 13:05:00,42.93,42.93,42.9,42.9,58700.0,29.5672,29.5672,29.5465,29.5465,58700.0
2011-04-21 13:10:00,42.89,42.92,42.89,42.9,65200.0,29.5396,29.5603,29.5396,29.5465,65200.0
2011-04-21 13:15:00,42.9,42.9,42.89,42.89,5600.0,29.5465,29.5465,29.5396,29.5396,5600.0
2011-04-21 13:20:00,42.89,42.9,42.87,42.88,5600.0,29.5396,29.5465,29.5258,29.5327,5600.0
2011-04-21 13:25:00,42.88,42.88,42.86,42.87,12400.0,29.5327,29.5327,29.519,29.5258,12400.0
2011-04-21 13:30:00,42.87,42.87,42.86,42.87,5500.0,29.5258,29.5258,29.519,29.5258,5500.0
2011-04-21 13:35:00,42.87,42.87,42.85,42.85,2100.0,29.5258,29.5258,29.5121,29.5121,2100.0
2011-04-21 13:40:00,42.85,42.86,42.81,42.83,12600.0,29.5121,29.519,29.4845,29.4983,12600.0
2011-04-21 13:45:00,42.83,42.83,42.8,42.83,10000.0,29.4983,29.4983,29.4776,29.4983,10000.0
2011-04-21 13:50:00,42.83,42.83,42.8,42.8,12000.0,29.4983,29.4983,29.4776,29.4776,12000.0
2011-04-21 13:55:00,42.8,42.86,42.8,42.86,9300.0,29.4776,29.519,29.4776,29.519,9300.0
2011-04-21 14:00:00,42.86,42.88,42.85,42.88,11000.0,29.519,29.5327,29.5121,29.5327,11000.0
2011-04-21 14:05:00,42.88,42.88,42.85,42.87,8800.0,29.5327,29.5327,29.5121,29.5258,8800.0
2011-04-21 14:10:00,42.87,42.89,42.87,42.89,6100.0,29.5258,29.5396,29.5258,29.5396,6100.0
2011-04-21 14:15:00,42.89,42.92,42.88,42.92,18300.0,29.5396,29.5603,29.5327,29.5603,18300.0
2011-04-21 14:20:00,42.92,42.92,42.89,42.91,12700.0,29.5603,29.5603,29.5396,29.5534,12700.0
2011-04-21 14:25:00,42.9,42.95,42.9,42.95,10600.0,29.5465,29.5809,29.5465,29.5809,10600.0
2011-04-21 14:30:00,42.94,42.96,42.93,42.93,15600.0,29.5741,29.5878,29.5672,29.5672,15600.0
2011-04-21 14:35:00,42.94,42.97,42.94,42.97,16400.0,29.5741,29.5947,29.5741,29.5947,16400.0
2011-04-21 14:40:00,42.97,42.97,42.96,42.96,21600.0,29.5947,29.5947,29.5878,29.5878,21600.0
2011-04-21 14:45:00,42.96,42.99,42.96,42.98,44400.0,29.5878,29.6085,29.5878,29.6016,44400.0
2011-04-21 14:50:00,42.98,42.99,42.98,42.99,8900.0,29.6016,29.6085,29.6016,29.6085,8900.0
2011-04-21 14:55:00,42.99,42.99,42.97,42.98,19600.0,29.6085,29.6085,29.5947,29.6016,19600.0
2011-04-21 15:00:00,42.97,42.98,42.96,42.96,54800.0,29.5947,29.6016,29.5878,29.5878,54800.0
2011-04-21 15:05:00,42.96,42.97,42.95,42.95,17700.0,29.5878,29.5947,29.5809,29.5809,17700.0
2011-04-21 15:10:00,42.96,42.96,42.95,42.95,13900.0,29.5878,29.5878,29.5809,29.5809,13900.0
2011-04-21 15:15:00,42.95,42.96,42.9,42.92,35100.0,29.5809,29.5878,29.5465,29.5603,35100.0
2011-04-21 15:20:00,42.91,42.91,42.87,42.88,25300.0,29.5534,29.5534,29.5258,29.5327,25300.0
2011-04-21 15:25:00,42.88,42.89,42.83,42.83,20000.0,29.5327,29.5396,29.4983,29.4983,20000.0
2011-04-21 15:30:00,42.83,42.88,42.82,42.86,131100.0,29.4983,29.5327,29.4914,29.519,131100.0
2011-04-21 15:35:00,42.87,42.89,42.86,42.86,22700.0,29.5258,29.5396,29.519,29.519,22700.0
2011-04-21 15:40:00,42.86,42.9,42.86,42.9,29900.0,29.519,29.5465,29.519,29.5465,29900.0
2011-04-21 15:45:00,42.91,42.95,42.91,42.93,52300.0,29.5534,29.5809,29.5534,29.5672,52300.0
2011-04-21 15:50:00,42.92,42.96,42.92,42.96,67600.0,29.5603,29.5878,29.5603,29.5878,67600.0
2011-04-21 15:55:00,42.95,42.97,42.95,42.96,98200.0,29.5809,29.5947,29.5809,29.5878,98200.0
2011-04-25 09:30:00,42.78,42.79,42.6,42.68,35700.0,29.4639,29.4707,29.3399,29.395,35700.0
2011-04-25 09:35:00,42.69,42.73,42.63,42.71,11000.0,29.4019,29.4294,29.3606,29.4157,11000.0
2011-04-25 09:40:00,42.72,42.83,42.72,42.81,39600.0,29.4225,29.4983,29.4225,29.4845,39600.0
2011-04-25 09:45:00,42.8,42.95,42.77,42.93,42400.0,29.4776,29.5809,29.457,29.5672,42400.0
2011-04-25 09:50:00,42.93,42.95,42.85,42.89,31700.0,29.5672,29.5809,29.5121,29.5396,31700.0
2011-04-25 09:55:00,42.87,42.88,42.85,42.87,10300.0,29.5258,29.5327,29.5121,29.5258,10300.0
2011-04-25 10:00:00,42.87,42.88,42.81,42.84,90000.0,29.5258,29.5327,29.4845,29.5052,90000.0
2011-04-25 10:05:00,42.84,42.85,42.79,42.82,38800.0,29.5052,29.5121,29.4707,29.4914,38800.0
2011-04-25 10:10:00,42.81,42.84,42.78,42.84,21200.0,29.4845,29.5052,29.4639,29.5052,21200.0
2011-04-25 10:15:00,42.83,42.92,42.83,42.89,23300.0,29.4983,29.5603,29.4983,29.5396,23300.0
2011-04-25 10:20:00,42.89,42.89,42.8,42.85,166700.0,29.5396,29.5396,29.4776,29.5121,166700.0
2011-04-25 10:25:00,42.84,42.89,42.81,42.86,24600.0,29.5052,29.5396,29.4845,29.519,24600.0
2011-04-25 10:30:00,42.84,42.86,42.83,42.83,15800.0,29.5052,29.519,29.4983,29.4983,15800.0
2011-04-25 10:35:00,42.84,42.85,42.79,42.84,71500.0,29.5052,29.5121,29.4707,29.5052,71500.0
2011-04-25 10:40:00,42.84,42.86,42.81,42.83,15800.0,29.5052,29.519,29.4845,29.4983,15800.0
2011-04-25 10:45:00,42.83,42.87,42.77,42.83,54000.0,29.4983,29.5258,29.457,29.4983,54000.0
2011-04-25 10:50:00,42.8,42.81,42.72,42.73,12700.0,29.4776,29.4845,29.4225,29.4294,12700.0
2011-04-25 10:55:00,42.73,42.78,42.69,42.78,65800.0,29.4294,29.4639,29.4019,29.4639,65800.0
2011-04-25 11:00:00,42.78,42.79,42.7,42.71,20200.0,29.4639,29.4707,29.4088,29.4157,20200.0
2011-04-25 11:05:00,42.71,42.72,42.7,42.7,5300.0,29.4157,29.4225,29.4088,29.4088,5300.0
2011-04-25 11:10:00,42.7,42.7,42.62,42.62,9300.0,29.4088,29.4088,29.3537,29.3537,9300.0
2011-04-25 11:15:00,42.63,42.63,42.61,42.61,3500.0,29.3606,29.3606,29.3468,29.3468,3500.0
2011-04-25 11:20:00,42.62,42.68,42.61,42.68,68800.0,29.3537,29.395,29.3468,29.395,68800.0
2011-04-25 11:25:00,42.68,42.68,42.66,42.67,4300.0,29.395,29.395,29.3812,29.3881,4300.0
2011-04-25 11:30:00,42.66,42.67,42.66,42.67,3000.0,29.3812,29.3881,29.3812,29.3881,3000.0
2011-04-25 11:35:00,42.67,42.67,42.65,42.65,5500.0,29.3881,29.3881,29.3743,29.3743,5500.0
2011-04-25 11:40:00,42.65,42.67,42.65,42.65,7500.0,29.3743,29.3881,29.3743,29.3743,7500.0
2011-04-25 11:45:00,42.65,42.67,42.65,42.66,12600.0,29.3743,29.3881,29.3743,29.3812,12600.0
2011-04-25 11:50:00,42.66,42.72,42.65,42.72,9100.0,29.3812,29.4225,29.3743,29.4225,9100.0
2011-04-25 11:55:00,42.72,42.76,42.71,42.73,14400.0,29.4225,29.4501,29.4157,29.4294,14400.0
2011-04-25 12:00:00,42.73,42.78,42.72,42.78,9400.0,29.4294,29.4639,29.4225,29.4639,9400.0
2011-04-25 12:05:00,42.79,42.79,42.75,42.75,55200.0,29.4707,29.4707,29.4432,29.4432,55200.0
2011-04-25 12:10:00,42.75,42.79,42.75,42.78,12500.0,29.4432,29.4707,29.4432,29.4639,12500.0
2011-04-25 12:15:00,42.79,42.8,42.77,42.78,3300.0,29.4707,29.4776,29.457,29.4639,3300.0
2011-04-25 12:20:00,42.77,42.81,42.77,42.79,14100.0,29.457,29.4845,29.457,29.4707,14100.0
2011-04-25 12:25:00,42.79,42.85,42.79,42.85,22700.0,29.4707,29.5121,29.4707,29.5121,22700.0
2011-04-25 12:30:00,42.84,42.85,42.82,42.82,9800.0,29.5052,29.5121,29.4914,29.4914,9800.0
2011-04-25 12:35:00,42.82,42.86,42.82,42.86,7800.0,29.4914,29.519,29.4914,29.519,7800.0
2011-04-25 12:40:00,42.86,42.88,42.83,42.83,7100.0,29.519,29.5327,29.4983,29.4983,7100.0
2011-04-25 12:45:00,42.83,42.86,42.82,42.84,6500.0,29.4983,29.519,29.4914,29.5052,6500.0
2011-04-25 12:50:00,42.85,42.89,42.84,42.85,12000.0,29.5121,29.5396,29.5052,29.5121,12000.0
2011-04-25 12:55:00,42.86,42.87,42.82,42.84,4700.0,29.519,29.5258,29.4914,29.5052,4700.0
2011-04-25 13:00:00,42.84,42.88,42.84,42.86,6100.0,29.5052,29.5327,29.5052,29.519,6100.0
2011-04-25 13:05:00,42.87,42.88,42.84,42.84,13200.0,29.5258,29.5327,29.5052,29.5052,13200.0
2011-04-25 13:10:00,42.84,42.89,42.84,42.89,7200.0,29.5052,29.5396,29.5052,29.5396,7200.0
2011-04-25 13:15:00,42.89,42.92,42.89,42.91,8100.0,29.5396,29.5603,29.5396,29.5534,8100.0
2011-04-25 13:20:00,42.92,42.92,42.9,42.92,4900.0,29.5603,29.5603,29.5465,29.5603,4900.0
2011-04-25 13:25:00,42.93,42.93,42.9,42.93,7500.0,29.5672,29.5672,29.5465,29.5672,7500.0
2011-04-25 13:30:00,42.92,42.92,42.88,42.89,29500.0,29.5603,29.5603,29.5327,29.5396,29500.0
2011-04-25 13:35:00,42.9,42.91,42.87,42.88,17600.0,29.5465,29.5534,29.5258,29.5327,17600.0
2011-04-25 13:40:00,42.88,42.9,42.86,42.87,14700.0,29.5327,29.5465,29.519,29.5258,14700.0
2011-04-25 13:45:00,42.87,42.88,42.84,42.86,17800.0,29.5258,29.5327,29.5052,29.519,17800.0
2011-04-25 13:50:00,42.87,42.9,42.87,42.89,8900.0,29.5258,29.5465,29.5258,29.5396,8900.0
2011-04-25 13:55:00,42.9,42.92,42.89,42.9,9000.0,29.5465,29.5603,29.5396,29.5465,9000.0
2011-04-25 14:00:00,42.9,42.93,42.88,42.91,11900.0,29.5465,29.5672,29.5327,29.5534,11900.0
2011-04-25 14:05:00,42.92,42.92,42.88,42.9,7200.0,29.5603,29.5603,29.5327,29.5465,7200.0
2011-04-25 14:10:00,42.9,42.92,42.89,42.92,9400.0,29.5465,29.5603,29.5396,29.5603,9400.0
2011-04-25 14:15:00,42.92,42.92,42.9,42.9,12300.0,29.5603,29.5603,29.5465,29.5465,12300.0
2011-04-25 14:20:00,42.9,42.9,42.88,42.9,7200.0,29.5465,29.5465,29.5327,29.5465,7200.0
2011-04-25 14:25:00,42.9,42.9,42.89,42.89,4500.0,29.5465,29.5465,29.5396,29.5396,4500.0
2011-04-25 14:30:00,42.89,42.92,42.88,42.9,11700.0,29.5396,29.5603,29.5327,29.5465,11700.0
2011-04-25 14:35:00,42.9,42.92,42.89,42.91,15000.0,29.5465,29.5603,29.5396,29.5534,15000.0
2011-04-25 14:40:00,42.92,42.93,42.9,42.93,20400.0,29.5603,29.5672,29.5465,29.5672,20400.0
2011-04-25 14:45:00,42.93,42.95,42.92,42.93,12500.0,29.5672,29.5809,29.5603,29.5672,12500.0
2011-04-25 14:50:00,42.94,42.95,42.92,42.94,8600.0,29.5741,29.5809,29.5603,29.5741,8600.0
2011-04-25 14:55:00,42.94,42.96,42.91,42.94,22800.0,29.5741,29.5878,29.5534,29.5741,22800.0
2011-04-25 15:00:00,42.95,42.95,42.91,42.93,17100.0,29.5809,29.5809,29.5534,29.5672,17100.0
2011-04-25 15:05:00,42.94,42.95,42.91,42.93,11200.0,29.5741,29.5809,29.5534,29.5672,11200.0
2011-04-25 15:10:00,42.94,42.94,42.9,42.91,10600.0,29.5741,29.5741,29.5465,29.5534,10600.0
2011-04-25 15:15:00,42.91,42.96,42.91,42.91,33300.0,29.5534,29.5878,29.5534,29.5534,33300.0
2011-04-25 15:20:00,42.92,42.92,42.88,42.89,11600.0,29.5603,29.5603,29.5327,29.5396,11600.0
2011-04-25 15:25:00,42.88,42.91,42.87,42.91,26100.0,29.5327,29.5534,29.5258,29.5534,26100.0
2011-04-25 15:30:00,42.9,42.92,42.89,42.9,33400.0,29.5465,29.5603,29.5396,29.5465,33400.0
2011-04-25 15:35:00,42.9,42.9,42.89,42.9,12100.0,29.5465,29.5465,29.5396,29.5465,12100.0
2011-04-25 15:40:00,42.9,42.92,42.9,42.9,32600.0,29.5465,29.5603,29.5465,29.5465,32600.0
2011-04-25 15:45:00,42.91,42.91,42.87,42.87,29800.0,29.5534,29.5534,29.5258,29.5258,29800.0
2011-04-25 15:50:00,42.87,42.88,42.83,42.86,48700.0,29.5258,29.5327,29.4983,29.519,48700.0
2011-04-25 15:55:00,42.86,42.91,42.85,42.91,70600.0,29.519,29.5534,29.5121,29.5534,70600.0
2011-04-26 09:30:00,43.0,43.0,42.89,42.95,32200.0,29.6154,29.6154,29.5396,29.5809,32200.0
2011-04-26 09:35:00,42.94,42.97,42.84,42.92,67100.0,29.5741,29.5947,29.5052,29.5603,67100.0
2011-04-26 09:40:00,42.92,42.95,42.84,42.94,29300.0,29.5603,29.5809,29.5052,29.5741,29300.0
2011-04-26 09:45:00,42.94,42.96,42.91,42.95,19200.0,29.5741,29.5878,29.5534,29.5809,19200.0
2011-04-26 09:50:00,42.94,42.95,42.85,42.85,25100.0,29.5741,29.5809,29.5121,29.5121,25100.0
2011-04-26 09:55:00,42.85,42.9,42.83,42.88,11500.0,29.5121,29.5465,29.4983,29.5327,11500.0
2011-04-26 10:00:00,42.88,42.94,42.88,42.89,100000.0,29.5327,29.5741,29.5327,29.5396,100000.0
2011-04-26 10:05:00,42.88,42.94,42.87,42.9,27800.0,29.5327,29.5741,29.5258,29.5465,27800.0
2011-04-26 10:10:00,42.9,42.96,42.9,42.94,13800.0,29.5465,29.5878,29.5465,29.5741,13800.0
2011-04-26 10:15:00,42.93,42.96,42.91,42.94,22800.0,29.5672,29.5878,29.5534,29.5741,22800.0
2011-04-26 10:20:00,42.95,42.99,42.93,42.95,48000.0,29.5809,29.6085,29.5672,29.5809,48000.0
2011-04-26 10:25:00,42.94,42.96,42.89,42.9,34900.0,29.5741,29.5878,29.5396,29.5465,34900.0
2011-04-26 10:30:00,42.91,42.95,42.91,42.95,8400.0,29.5534,29.5809,29.5534,29.5809,8400.0
2011-04-26 10:35:00,42.94,42.95,42.9,42.91,23200.0,29.5741,29.5809,29.5465,29.5534,23200.0
2011-04-26 10:40:00,42.91,42.96,42.9,42.96,12900.0,29.5534,29.5878,29.5465,29.5878,12900.0
2011-04-26 10:45:00,42.95,42.99,42.95,42.99,18500.0,29.5809,29.6085,29.5809,29.6085,18500.0
2011-04-26 10:50:00,42.99,43.26,42.98,43.18,192900.0,29.6085,29.7945,29.6016,29.7394,192900.0
2011-04-26 10:55:00,43.18,43.22,43.15,43.17,21700.0,29.7394,29.7669,29.7187,29.7325,21700.0
2011-04-26 11:00:00,43.16,43.17,43.1,43.15,25900.0,29.7256,29.7325,29.6843,29.7187,25900.0
2011-04-26 11:05:00,43.14,43.19,43.11,43.12,19900.0,29.7118,29.7462,29.6911,29.698,19900.0
2011-04-26 11:10:00,43.12,43.19,43.12,43.18,7900.0,29.698,29.7462,29.698,29.7394,7900.0
2011-04-26 11:15:00,43.17,43.24,43.17,43.2,5700.0,29.7325,29.7807,29.7325,29.7531,5700.0
2011-04-26 11:20:00,43.2,43.21,43.15,43.18,15600.0,29.7531,29.76,29.7187,29.7394,15600.0
2011-04-26 11:25:00,43.19,43.22,43.18,43.2,12100.0,29.7462,29.7669,29.7394,29.7531,12100.0
2011-04-26 11:30:00,43.19,43.27,43.19,43.27,15500.0,29.7462,29.8013,29.7462,29.8013,15500.0
2011-04-26 11:35:00,43.26,43.28,43.2,43.21,8000.0,29.7945,29.8082,29.7531,29.76,8000.0
2011-04-26 11:40:00,43.21,43.22,43.2,43.21,8800.0,29.76,29.7669,29.7531,29.76,8800.0
2011-04-26 11:45:00,43.21,43.22,43.16,43.19,11900.0,29.76,29.7669,29.7256,29.7462,11900.0
2011-04-26 11:50:00,43.19,43.24,43.19,43.24,14100.0,29.7462,29.7807,29.7462,29.7807,14100.0
2011-04-26 11:55:00,43.25,43.26,43.23,43.26,4000.0,29.7876,29.7945,29.7738,29.7945,4000.0
2011-04-26 12:00:00,43.25,43.28,43.24,43.27,19500.0,29.7876,29.8082,29.7807,29.8013,19500.0
2011-04-26 12:05:00,43.26,43.29,43.2,43.21,16100.0,29.7945,29.8151,29.7531,29.76,16100.0
2011-04-26 12:10:00,43.21,43.27,43.2,43.24,13800.0,29.76,29.8013,29.7531,29.7807,13800.0
2011-04-26 12:15:00,43.24,43.26,43.2,43.2,30800.0,29.7807,29.7945,29.7531,29.7531,30800.0
2011-04-26 12:20:00,43.2,43.23,43.16,43.18,15300.0,29.7531,29.7738,29.7256,29.7394,15300.0
2011-04-26 12:25:00,43.19,43.24,43.18,43.2,17000.0,29.7462,29.7807,29.7394,29.7531,17000.0
2011-04-26 12:30:00,43.2,43.22,43.19,43.22,13400.0,29.7531,29.7669,29.7462,29.7669,13400.0
2011-04-26 12:35:00,43.22,43.25,43.21,43.21,11900.0,29.7669,29.7876,29.76,29.76,11900.0
2011-04-26 12:40:00,43.21,43.24,43.2,43.24,7300.0,29.76,29.7807,29.7531,29.7807,7300.0
2011-04-26 12:45:00,43.24,43.25,43.23,43.25,14400.0,29.7807,29.7876,29.7738,29.7876,14400.0
2011-04-26 12:50:00,43.26,43.32,43.25,43.32,19400.0,29.7945,29.8358,29.7876,29.8358,19400.0
2011-04-26 12:55:00,43.32,43.34,43.28,43.29,25200.0,29.8358,29.8496,29.8082,29.8151,25200.0
2011-04-26 13:00:00,43.28,43.28,43.23,43.23,17500.0,29.8082,29.8082,29.7738,29.7738,17500.0
2011-04-26 13:05:00,43.23,43.24,43.2,43.22,28800.0,29.7738,29.7807,29.7531,29.7669,28800.0
2011-04-26 13:10:00,43.22,43.29,43.22,43.28,20600.0,29.7669,29.8151,29.7669,29.8082,20600.0
2011-04-26 13:15:00,43.28,43.29,43.23,43.24,65400.0,29.8082,29.8151,29.7738,29.7807,65400.0
2011-04-26 13:20:00,43.24,43.24,43.21,43.21,9500.0,29.7807,29.7807,29.76,29.76,9500.0
2011-04-26 13:25:00,43.21,43.22,43.2,43.22,6100.0,29.76,29.7669,29.7531,29.7669,6100.0
2011-04-26 13:30:00,43.22,43.25,43.2,43.21,8500.0,29.7669,29.7876,29.7531,29.76,8500.0
2011-04-26 13:35:00,43.22,43.23,43.19,43.19,6600.0,29.7669,29.7738,29.7462,29.7462,6600.0
2011-04-26 13:40:00,43.18,43.22,43.17,43.22,17200.0,29.7394,29.7669,29.7325,29.7669,17200.0
2011-04-26 13:45:00,43.23,43.25,43.18,43.2,32800.0,29.7738,29.7876,29.7394,29.7531,32800.0
2011-04-26 13:50:00,43.19,43.23,43.19,43.22,6200.0,29.7462,29.7738,29.7462,29.7669,6200.0
2011-04-26 13:55:00,43.22,43.25,43.22,43.24,5200.0,29.7669,29.7876,29.7669,29.7807,5200.0
2011-04-26 14:00:00,43.24,43.24,43.2,43.2,10100.0,29.7807,29.7807,29.7531,29.7531,10100.0
2011-04-26 14:05:00,43.2,43.21,43.2,43.2,4600.0,29.7531,29.76,29.7531,29.7531,4600.0
2011-04-26 14:10:00,43.2,43.23,43.2,43.23,8300.0,29.7531,29.7738,29.7531,29.7738,8300.0
2011-04-26 14:15:00,43.24,43.25,43.23,43.24,7600.0,29.7807,29.7876,29.7738,29.7807,7600.0
2011-04-26 14:20:00,43.24,43.25,43.24,43.24,5100.0,29.7807,29.7876,29.7807,29.7807,5100.0
2011-04-26 14:25:00,43.24,43.26,43.24,43.24,11000.0,29.7807,29.7945,29.7807,29.7807,11000.0
2011-04-26 14:30:00,43.24,43.25,43.22,43.23,12900.0,29.7807,29.7876,29.7669,29.7738,12900.0
2011-04-26 14:35:00,43.23,43.25,43.23,43.24,11000.0,29.7738,29.7876,29.7738,29.7807,11000.0
2011-04-26 14:40:00,43.23,43.25,43.23,43.25,11700.0,29.7738,29.7876,29.7738,29.7876,11700.0
2011-04-26 14:45:00,43.24,43.25,43.22,43.22,19100.0,29.7807,29.7876,29.7669,29.7669,19100.0
2011-04-26 14:50:00,43.23,43.23,43.17,43.18,26600.0,29.7738,29.7738,29.7325,29.7394,26600.0
2011-04-26 14:55:00,43.19,43.24,43.19,43.23,17600.0,29.7462,29.7807,29.7462,29.7738,17600.0
2011-04-26 15:00:00,43.23,43.25,43.22,43.23,24200.0,29.7738,29.7876,29.7669,29.7738,24200.0
2011-04-26 15:05:00,43.23,43.24,43.22,43.23,16500.0,29.7738,29.7807,29.7669,29.7738,16500.0
2011-04-26 15:10:00,43.24,43.28,43.23,43.28,20500.0,29.7807,29.8082,29.7738,29.8082,20500.0
2011-04-26 15:15:00,43.28,43.28,43.24,43.25,19300.0,29.8082,29.8082,29.7807,29.7876,19300.0
2011-04-26 15:20:00,43.25,43.25,43.21,43.23,28900.0,29.7876,29.7876,29.76,29.7738,28900.0
2011-04-26 15:25:00,43.22,43.23,43.19,43.19,25500.0,29.7669,29.7738,29.7462,29.7462,25500.0
2011-04-26 15:30:00,43.19,43.19,43.17,43.17,21600.0,29.7462,29.7462,29.7325,29.7325,21600.0
2011-04-26 15:35:00,43.18,43.19,43.17,43.17,30500.0,29.7394,29.7462,29.7325,29.7325,30500.0
2011-04-26 15:40:00,43.18,43.2,43.15,43.16,57400.0,29.7394,29.7531,29.7187,29.7256,57400.0
2011-04-26 15:45:00,43.16,43.21,43.15,43.19,67800.0,29.7256,29.76,29.7187,29.7462,67800.0
2011-04-26 15:50:00,43.18,43.21,43.18,43.21,32800.0,29.7394,29.76,29.7394,29.76,32800.0
2011-04-26 15:55:00,43.21,43.23,43.2,43.21,74000.0,29.76,29.7738,29.7531,29.76,74000.0
2011-04-27 09:30:00,43.24,43.42,43.17,43.38,33800.0,29.7807,29.9046,29.7325,29.8771,33800.0
2011-04-27 09:35:00,43.36,43.42,43.32,43.35,16200.0,29.8633,29.9046,29.8358,29.8564,16200.0
2011-04-27 09:40:00,43.35,43.42,43.35,43.39,9900.0,29.8564,29.9046,29.8564,29.884,9900.0
2011-04-27 09:45:00,43.4,43.5,43.39,43.47,18100.0,29.8909,29.9597,29.884,29.9391,18100.0
2011-04-27 09:50:00,43.48,43.55,43.47,43.55,22000.0,29.946,29.9942,29.9391,29.9942,22000.0
2011-04-27 09:55:00,43.55,43.55,43.42,43.42,26600.0,29.9942,29.9942,29.9046,29.9046,26600.0
2011-04-27 10:00:00,43.4,43.47,43.39,43.4,33800.0,29.8909,29.9391,29.884,29.8909,33800.0
2011-04-27 10:05:00,43.4,43.42,43.39,43.39,26900.0,29.8909,29.9046,29.884,29.884,26900.0
2011-04-27 10:10:00,43.4,43.42,43.32,43.36,25500.0,29.8909,29.9046,29.8358,29.8633,25500.0
2011-04-27 10:15:00,43.36,43.43,43.34,43.42,28400.0,29.8633,29.9115,29.8496,29.9046,28400.0
2011-04-27 10:20:00,43.43,43.54,43.43,43.54,20000.0,29.9115,29.9873,29.9115,29.9873,20000.0
2011-04-27 10:25:00,43.54,43.6,43.52,43.57,31100.0,29.9873,30.0286,29.9735,30.008,31100.0
2011-04-27 10:30:00,43.58,43.6,43.55,43.59,17000.0,30.0148,30.0286,29.9942,30.0217,17000.0
2011-04-27 10:35:00,43.59,43.61,43.57,43.6,19000.0,30.0217,30.0355,30.008,30.0286,19000.0
2011-04-27 10:40:00,43.59,43.6,43.57,43.57,17100.0,30.0217,30.0286,30.008,30.008,17100.0
2011-04-27 10:45:00,43.56,43.61,43.56,43.58,21600.0,30.0011,30.0355,30.0011,30.0148,21600.0
2011-04-27 10:50:00,43.58,43.64,43.56,43.61,24500.0,30.0148,30.0562,30.0011,30.0355,24500.0
2011-04-27 10:55:00,43.61,43.61,43.58,43.6,7200.0,30.0355,30.0355,30.0148,30.0286,7200.0
2011-04-27 11:00:00,43.59,43.61,43.58,43.58,15100.0,30.0217,30.0355,30.0148,30.0148,15100.0
2011-04-27 11:05:00,43.58,43.61,43.58,43.6,7800.0,30.0148,30.0355,30.0148,30.0286,7800.0
2011-04-27 11:10:00,43.6,43.62,43.58,43.61,23100.0,30.0286,30.0424,30.0148,30.0355,23100.0
2011-04-27 11:15:00,43.61,43.62,43.59,43.6,9900.0,30.0355,30.0424,30.0217,30.0286,9900.0
2011-04-27 11:20:00,43.6,43.6,43.57,43.59,9100.0,30.0286,30.0286,30.008,30.0217,9100.0
2011-04-27 11:25:00,43.59,43.62,43.59,43.61,14800.0,30.0217,30.0424,30.0217,30.0355,14800.0
2011-04-27 11:30:00,43.61,43.62,43.54,43.56,36200.0,30.0355,30.0424,29.9873,30.0011,36200.0
2011-04-27 11:35:00,43.55,43.55,43.45,43.46,29500.0,29.9942,29.9942,29.9253,29.9322,29500.0
2011-04-27 11:40:00,43.46,43.47,43.38,43.4,39900.0,29.9322,29.9391,29.8771,29.8909,39900.0
2011-04-27 11:45:00,43.4,43.44,43.4,43.44,6900.0,29.8909,29.9184,29.8909,29.9184,6900.0
2011-04-27 11:50:00,43.44,43.46,43.44,43.44,6800.0,29.9184,29.9322,29.9184,29.9184,6800.0
2011-04-27 11:55:00,43.43,43.43,43.35,43.38,34300.0,29.9115,29.9115,29.8564,29.8771,34300.0
2011-04-27 12:00:00,43.37,43.4,43.36,43.38,13400.0,29.8702,29.8909,29.8633,29.8771,13400.0
2011-04-27 12:05:00,43.38,43.42,43.37,43.41,7400.0,29.8771,29.9046,29.8702,29.8978,7400.0
2011-04-27 12:10:00,43.39,43.42,43.39,43.42,4200.0,29.884,29.9046,29.884,29.9046,4200.0
2011-04-27 12:15:00,43.43,43.47,43.43,43.47,5600.0,29.9115,29.9391,29.9115,29.9391,5600.0
2011-04-27 12:20:00,43.47,43.5,43.45,43.49,10400.0,29.9391,29.9597,29.9253,29.9529,10400.0
2011-04-27 12:25:00,43.48,43.49,43.41,43.41,12100.0,29.946,29.9529,29.8978,29.8978,12100.0
2011-04-27 12:30:00,43.42,43.49,43.41,43.43,22100.0,29.9046,29.9529,29.8978,29.9115,22100.0
2011-04-27 12:35:00,43.43,43.51,43.39,43.5,29700.0,29.9115,29.9666,29.884,29.9597,29700.0
2011-04-27 12:40:00,43.49,43.51,43.44,43.47,25300.0,29.9529,29.9666,29.9184,29.9391,25300.0
2011-04-27 12:45:00,43.46,43.51,43.46,43.51,7800.0,29.9322,29.9666,29.9322,29.9666,7800.0
2011-04-27 12:50:00,43.52,43.54,43.49,43.5,8700.0,29.9735,29.9873,29.9529,29.9597,8700.0
2011-04-27 12:55:00,43.51,43.61,43.5,43.61,35400.0,29.9666,30.0355,29.9597,30.0355,35400.0
2011-04-27 13:00:00,43.61,43.63,43.6,43.62,32200.0,30.0355,30.0493,30.0286,30.0424,32200.0
2011-04-27 13:05:00,43.62,43.66,43.62,43.66,11300.0,30.0424,30.0699,30.0424,30.0699,11300.0
2011-04-27 13:10:00,43.66,43.68,43.64,43.67,11700.0,30.0699,30.0837,30.0562,30.0768,11700.0
2011-04-27 13:15:00,43.68,43.73,43.68,43.73,32000.0,30.0837,30.1182,30.0837,30.1182,32000.0
2011-04-27 13:20:00,43.73,43.74,43.7,43.72,12100.0,30.1182,30.125,30.0975,30.1113,12100.0
2011-04-27 13:25:00,43.72,43.73,43.71,43.71,6900.0,30.1113,30.1182,30.1044,30.1044,6900.0
2011-04-27 13:30:00,43.71,43.74,43.7,43.7,23900.0,30.1044,30.125,30.0975,30.0975,23900.0
2011-04-27 13:35:00,43.71,43.73,43.7,43.72,14000.0,30.1044,30.1182,30.0975,30.1113,14000.0
2011-04-27 13:40:00,43.72,43.75,43.7,43.73,20800.0,30.1113,30.1319,30.0975,30.1182,20800.0
2011-04-27 13:45:00,43.74,43.74,43.7,43.72,31000.0,30.125,30.125,30.0975,30.1113,31000.0
2011-04-27 13:50:00,43.73,43.75,43.72,43.73,20900.0,30.1182,30.1319,30.1113,30.1182,20900.0
2011-04-27 13:55:00,43.72,43.74,43.68,43.71,27900.0,30.1113,30.125,30.0837,30.1044,27900.0
2011-04-27 14:00:00,43.7,43.73,43.6,43.68,67600.0,30.0975,30.1182,30.0286,30.0837,67600.0
2011-04-27 14:05:00,43.68,43.75,43.67,43.74,28900.0,30.0837,30.1319,30.0768,30.125,28900.0
2011-04-27 14:10:00,43.74,43.74,43.69,43.72,11900.0,30.125,30.125,30.0906,30.1113,11900.0
2011-04-27 14:15:00,43.72,43.76,43.71,43.75,39200.0,30.1113,30.1388,30.1044,30.1319,39200.0
2011-04-27 14:20:00,43.76,43.8,43.75,43.77,31700.0,30.1388,30.1664,30.1319,30.1457,31700.0
2011-04-27 14:25:00,43.77,43.81,43.75,43.79,52300.0,30.1457,30.1733,30.1319,30.1595,52300.0
2011-04-27 14:30:00,43.79,43.84,43.79,43.82,40100.0,30.1595,30.1939,30.1595,30.1801,40100.0
2011-04-27 14:35:00,43.82,43.88,43.81,43.84,30400.0,30.1801,30.2215,30.1733,30.1939,30400.0
2011-04-27 14:40:00,43.84,43.89,43.82,43.86,76900.0,30.1939,30.2284,30.1801,30.2077,76900.0
2011-04-27 14:45:00,43.86,43.89,43.84,43.84,22500.0,30.2077,30.2284,30.1939,30.1939,22500.0
2011-04-27 14:50:00,43.84,43.86,43.81,43.86,24800.0,30.1939,30.2077,30.1733,30.2077,24800.0
2011-04-27 14:55:00,43.86,43.92,43.85,43.92,35600.0,30.2077,30.249,30.2008,30.249,35600.0
2011-04-27 15:00:00,43.92,44.02,43.9,44.01,85800.0,30.249,30.3179,30.2352,30.311,85800.0
2011-04-27 15:05:00,44.0,44.0,43.96,43.96,20000.0,30.3041,30.3041,30.2766,30.2766,20000.0
2011-04-27 15:10:00,43.97,43.97,43.9,43.93,24700.0,30.2835,30.2835,30.2352,30.2559,24700.0
2011-04-27 15:15:00,43.94,43.96,43.9,43.9,35100.0,30.2628,30.2766,30.2352,30.2352,35100.0
2011-04-27 15:20:00,43.9,43.91,43.88,43.9,23200.0,30.2352,30.2421,30.2215,30.2352,23200.0
2011-04-27 15:25:00,43.9,44.01,43.9,44.0,51900.0,30.2352,30.311,30.2352,30.3041,51900.0
2011-04-27 15:30:00,44.0,44.08,43.99,44.07,46800.0,30.3041,30.3592,30.2972,30.3523,46800.0
2011-04-27 15:35:00,44.07,44.11,44.04,44.1,48100.0,30.3523,30.3799,30.3317,30.373,48100.0
2011-04-27 15:40:00,44.09,44.15,44.08,44.09,79000.0,30.3661,30.4074,30.3592,30.3661,79000.0
2011-04-27 15:45:00,44.09,44.13,44.06,44.08,85200.0,30.3661,30.3936,30.3454,30.3592,85200.0
2011-04-27 15:50:00,44.08,44.12,44.07,44.1,86400.0,30.3592,30.3868,30.3523,30.373,86400.0
2011-04-27 15:55:00,44.1,44.12,44.05,44.11,136900.0,30.373,30.3868,30.3385,30.3799,136900.0
2011-04-28 09:30:00,43.85,44.61,43.85,44.28,120600.0,30.2008,30.7242,30.2008,30.497,120600.0
2011-04-28 09:35:00,44.28,44.28,43.54,43.54,84500.0,30.497,30.497,29.9873,29.9873,84500.0
2011-04-28 09:40:00,43.54,43.54,43.09,43.2,299300.0,29.9873,29.9873,29.6774,29.7531,299300.0
2011-04-28 09:45:00,43.24,43.65,43.21,43.48,86800.0,29.7807,30.0631,29.76,29.946,86800.0
2011-04-28 09:50:00,43.47,43.47,43.19,43.22,55600.0,29.9391,29.9391,29.7462,29.7669,55600.0
2011-04-28 09:55:00,43.22,43.31,42.88,43.28,163500.0,29.7669,29.8289,29.5327,29.8082,163500.0
2011-04-28 10:00:00,43.28,43.28,43.04,43.23,67400.0,29.8082,29.8082,29.6429,29.7738,67400.0
2011-04-28 10:05:00,43.24,43.24,42.93,42.93,69600.0,29.7807,29.7807,29.5672,29.5672,69600.0
2011-04-28 10:10:00,42.93,43.13,42.91,43.08,56900.0,29.5672,29.7049,29.5534,29.6705,56900.0
2011-04-28 10:15:00,43.08,43.08,42.76,42.92,94000.0,29.6705,29.6705,29.4501,29.5603,94000.0
2011-04-28 10:20:00,42.92,42.93,42.78,42.81,73900.0,29.5603,29.5672,29.4639,29.4845,73900.0
2011-04-28 10:25:00,42.8,42.86,42.76,42.8,57100.0,29.4776,29.519,29.4501,29.4776,57100.0
2011-04-28 10:30:00,42.8,42.86,42.78,42.81,44600.0,29.4776,29.519,29.4639,29.4845,44600.0
2011-04-28 10:35:00,42.81,42.9,42.78,42.88,44200.0,29.4845,29.5465,29.4639,29.5327,44200.0
2011-04-28 10:40:00,42.88,43.07,42.88,43.05,48300.0,29.5327,29.6636,29.5327,29.6498,48300.0
2011-04-28 10:45:00,43.06,43.29,43.05,43.29,58500.0,29.6567,29.8151,29.6498,29.8151,58500.0
2011-04-28 10:50:00,43.29,43.43,43.24,43.33,86000.0,29.8151,29.9115,29.7807,29.8427,86000.0
2011-04-28 10:55:00,43.3,43.33,43.19,43.29,131500.0,29.822,29.8427,29.7462,29.8151,131500.0
2011-04-28 11:00:00,43.3,43.32,43.28,43.3,30700.0,29.822,29.8358,29.8082,29.822,30700.0
2011-04-28 11:05:00,43.31,43.33,43.29,43.3,45200.0,29.8289,29.8427,29.8151,29.822,45200.0
2011-04-28 11:10:00,43.3,43.48,43.3,43.47,67100.0,29.822,29.946,29.822,29.9391,67100.0
2011-04-28 11:15:00,43.45,43.46,43.39,43.42,69500.0,29.9253,29.9322,29.884,29.9046,69500.0
2011-04-28 11:20:00,43.42,43.42,43.39,43.4,58300.0,29.9046,29.9046,29.884,29.8909,58300.0
2011-04-28 11:25:00,43.4,43.41,43.34,43.35,50600.0,29.8909,29.8978,29.8496,29.8564,50600.0
2011-04-28 11:30:00,43.35,43.43,43.35,43.42,23200.0,29.8564,29.9115,29.8564,29.9046,23200.0
2011-04-28 11:35:00,43.41,43.44,43.3,43.38,108100.0,29.8978,29.9184,29.822,29.8771,108100.0
2011-04-28 11:40:00,43.38,43.46,43.38,43.4,33100.0,29.8771,29.9322,29.8771,29.8909,33100.0
2011-04-28 11:45:00,43.39,43.44,43.39,43.4,71500.0,29.884,29.9184,29.884,29.8909,71500.0
2011-04-28 11:50:00,43.4,43.4,43.29,43.29,48800.0,29.8909,29.8909,29.8151,29.8151,48800.0
2011-04-28 11:55:00,43.29,43.37,43.08,43.08,81400.0,29.8151,29.8702,29.6705,29.6705,81400.0
2011-04-28 12:00:00,43.08,43.1,43.0,43.01,52400.0,29.6705,29.6843,29.6154,29.6223,52400.0
2011-04-28 12:05:00,43.0,43.01,43.0,43.0,24600.0,29.6154,29.6223,29.6154,29.6154,24600.0
2011-04-28 12:10:00,43.01,43.1,43.0,43.08,19200.0,29.6223,29.6843,29.6154,29.6705,19200.0
2011-04-28 12:15:00,43.08,43.16,43.08,43.15,38700.0,29.6705,29.7256,29.6705,29.7187,38700.0
2011-04-28 12:20:00,43.15,43.2,43.07,43.07,18900.0,29.7187,29.7531,29.6636,29.6636,18900.0
2011-04-28 12:25:00,43.07,43.09,43.0,43.09,26500.0,29.6636,29.6774,29.6154,29.6774,26500.0
2011-04-28 12:30:00,43.08,43.08,43.0,43.0,25800.0,29.6705,29.6705,29.6154,29.6154,25800.0
2011-04-28 12:35:00,43.0,43.06,43.0,43.04,22100.0,29.6154,29.6567,29.6154,29.6429,22100.0
2011-04-28 12:40:00,43.02,43.05,43.0,43.0,23700.0,29.6292,29.6498,29.6154,29.6154,23700.0
2011-04-28 12:45:00,43.0,43.02,43.0,43.01,17500.0,29.6154,29.6292,29.6154,29.6223,17500.0
2011-04-28 12:50:00,43.01,43.02,43.0,43.0,30600.0,29.6223,29.6292,29.6154,29.6154,30600.0
2011-04-28 12:55:00,43.01,43.02,43.0,43.0,30800.0,29.6223,29.6292,29.6154,29.6154,30800.0
2011-04-28 13:00:00,43.0,43.07,43.0,43.07,34500.0,29.6154,29.6636,29.6154,29.6636,34500.0
2011-04-28 13:05:00,43.06,43.06,43.01,43.01,16700.0,29.6567,29.6567,29.6223,29.6223,16700.0
2011-04-28 13:10:00,43.02,43.13,43.01,43.12,35000.0,29.6292,29.7049,29.6223,29.698,35000.0
2011-04-28 13:15:00,43.13,43.28,43.12,43.24,67500.0,29.7049,29.8082,29.698,29.7807,67500.0
2011-04-28 13:20:00,43.24,43.28,43.22,43.28,26000.0,29.7807,29.8082,29.7669,29.8082,26000.0
2011-04-28 13:25:00,43.27,43.36,43.23,43.33,32900.0,29.8013,29.8633,29.7738,29.8427,32900.0
2011-04-28 13:30:00,43.32,43.32,43.23,43.25,17600.0,29.8358,29.8358,29.7738,29.7876,17600.0
2011-04-28 13:35:00,43.26,43.3,43.19,43.26,34200.0,29.7945,29.822,29.7462,29.7945,34200.0
2011-04-28 13:40:00,43.27,43.3,43.26,43.28,12600.0,29.8013,29.822,29.7945,29.8082,12600.0
2011-04-28 13:45:00,43.27,43.43,43.26,43.4,43500.0,29.8013,29.9115,29.7945,29.8909,43500.0
2011-04-28 13:50:00,43.41,43.52,43.4,43.49,90500.0,29.8978,29.9735,29.8909,29.9529,90500.0
2011-04-28 13:55:00,43.5,43.59,43.47,43.58,92200.0,29.9597,30.0217,29.9391,30.0148,92200.0
2011-04-28 14:00:00,43.58,43.58,43.49,43.51,26800.0,30.0148,30.0148,29.9529,29.9666,26800.0
2011-04-28 14:05:00,43.5,43.51,43.48,43.5,31000.0,29.9597,29.9666,29.946,29.9597,31000.0
2011-04-28 14:10:00,43.5,43.54,43.49,43.5,27900.0,29.9597,29.9873,29.9529,29.9597,27900.0
2011-04-28 14:15:00,43.5,43.55,43.49,43.54,21100.0,29.9597,29.9942,29.9529,29.9873,21100.0
2011-04-28 14:20:00,43.55,43.55,43.49,43.5,40200.0,29.9942,29.9942,29.9529,29.9597,40200.0
2011-04-28 14:25:00,43.49,43.49,43.37,43.37,19100.0,29.9529,29.9529,29.8702,29.8702,19100.0
2011-04-28 14:30:00,43.37,43.38,43.32,43.33,20500.0,29.8702,29.8771,29.8358,29.8427,20500.0
2011-04-28 14:35:00,43.33,43.38,43.28,43.38,30500.0,29.8427,29.8771,29.8082,29.8771,30500.0
2011-04-28 14:40:00,43.38,43.44,43.38,43.39,20300.0,29.8771,29.9184,29.8771,29.884,20300.0
2011-04-28 14:45:00,43.39,43.45,43.39,43.39,37000.0,29.884,29.9253,29.884,29.884,37000.0
2011-04-28 14:50:00,43.4,43.44,43.39,43.41,24900.0,29.8909,29.9184,29.884,29.8978,24900.0
2011-04-28 14:55:00,43.4,43.42,43.39,43.4,33600.0,29.8909,29.9046,29.884,29.8909,33600.0
2011-04-28 15:00:00,43.39,43.41,43.39,43.41,31400.0,29.884,29.8978,29.884,29.8978,31400.0
2011-04-28 15:05:00,43.41,43.41,43.38,43.4,61100.0,29.8978,29.8978,29.8771,29.8909,61100.0
2011-04-28 15:10:00,43.4,43.44,43.39,43.42,55600.0,29.8909,29.9184,29.884,29.9046,55600.0
2011-04-28 15:15:00,43.41,43.42,43.33,43.33,23900.0,29.8978,29.9046,29.8427,29.8427,23900.0
2011-04-28 15:20:00,43.33,43.4,43.31,43.4,73700.0,29.8427,29.8909,29.8289,29.8909,73700.0
2011-04-28 15:25:00,43.4,43.43,43.36,43.4,66900.0,29.8909,29.9115,29.8633,29.8909,66900.0
2011-04-28 15:30:00,43.4,43.49,43.4,43.44,34400.0,29.8909,29.9529,29.8909,29.9184,34400.0
2011-04-28 15:35:00,43.44,43.45,43.4,43.41,33400.0,29.9184,29.9253,29.8909,29.8978,33400.0
2011-04-28 15:40:00,43.41,43.43,43.4,43.43,45700.0,29.8978,29.9115,29.8909,29.9115,45700.0
2011-04-28 15:45:00,43.42,43.45,43.4,43.45,65500.0,29.9046,29.9253,29.8909,29.9253,65500.0
2011-04-28 15:50:00,43.45,43.52,43.45,43.5,95300.0,29.9253,29.9735,29.9253,29.9597,95300.0
2011-04-28 15:55:00,43.5,43.54,43.48,43.49,186800.0,29.9597,29.9873,29.946,29.9529,186800.0
2011-04-29 09:30:00,43.6,43.64,43.49,43.57,52100.0,30.0286,30.0562,29.9529,30.008,52100.0
2011-04-29 09:35:00,43.57,43.57,43.49,43.51,36900.0,30.008,30.008,29.9529,29.9666,36900.0
2011-04-29 09:40:00,43.51,43.56,43.29,43.29,70100.0,29.9666,30.0011,29.8151,29.8151,70100.0
2011-04-29 09:45:00,43.3,43.44,43.3,43.4,35500.0,29.822,29.9184,29.822,29.8909,35500.0
2011-04-29 09:50:00,43.39,43.44,43.38,43.41,33200.0,29.884,29.9184,29.8771,29.8978,33200.0
2011-04-29 09:55:00,43.4,43.47,43.39,43.4,73100.0,29.8909,29.9391,29.884,29.8909,73100.0
2011-04-29 10:00:00,43.4,43.44,43.39,43.4,44600.0,29.8909,29.9184,29.884,29.8909,44600.0
2011-04-29 10:05:00,43.4,43.41,43.39,43.4,29600.0,29.8909,29.8978,29.884,29.8909,29600.0
2011-04-29 10:10:00,43.41,43.52,43.41,43.51,34500.0,29.8978,29.9735,29.8978,29.9666,34500.0
2011-04-29 10:15:00,43.51,43.51,43.45,43.5,32700.0,29.9666,29.9666,29.9253,29.9597,32700.0
2011-04-29 10:20:00,43.51,43.55,43.5,43.5,34300.0,29.9666,29.9942,29.9597,29.9597,34300.0
2011-04-29 10:25:00,43.5,43.63,43.5,43.62,40500.0,29.9597,30.0493,29.9597,30.0424,40500.0
2011-04-29 10:30:00,43.63,43.63,43.6,43.62,32200.0,30.0493,30.0493,30.0286,30.0424,32200.0
2011-04-29 10:35:00,43.63,43.64,43.61,43.62,18100.0,30.0493,30.0562,30.0355,30.0424,18100.0
2011-04-29 10:40:00,43.62,43.64,43.6,43.6,18500.0,30.0424,30.0562,30.0286,30.0286,18500.0
2011-04-29 10:45:00,43.6,43.62,43.58,43.58,14100.0,30.0286,30.0424,30.0148,30.0148,14100.0
2011-04-29 10:50:00,43.58,43.58,43.52,43.55,21200.0,30.0148,30.0148,29.9735,29.9942,21200.0
2011-04-29 10:55:00,43.55,43.68,43.55,43.67,37900.0,29.9942,30.0837,29.9942,30.0768,37900.0
2011-04-29 11:00:00,43.66,43.66,43.58,43.59,30800.0,30.0699,30.0699,30.0148,30.0217,30800.0
2011-04-29 11:05:00,43.59,43.59,43.5,43.55,26600.0,30.0217,30.0217,29.9597,29.9942,26600.0
2011-04-29 11:10:00,43.55,43.59,43.53,43.54,19300.0,29.9942,30.0217,29.9804,29.9873,19300.0
2011-04-29 11:15:00,43.54,43.55,43.52,43.54,19400.0,29.9873,29.9942,29.9735,29.9873,19400.0
2011-04-29 11:20:00,43.55,43.65,43.55,43.63,19800.0,29.9942,30.0631,29.9942,30.0493,19800.0
2011-04-29 11:25:00,43.63,43.63,43.61,43.63,6300.0,30.0493,30.0493,30.0355,30.0493,6300.0
2011-04-29 11:30:00,43.63,43.63,43.53,43.54,18100.0,30.0493,30.0493,29.9804,29.9873,18100.0
2011-04-29 11:35:00,43.54,43.54,43.52,43.53,13600.0,29.9873,29.9873,29.9735,29.9804,13600.0
2011-04-29 11:40:00,43.54,43.56,43.53,43.55,24100.0,29.9873,30.0011,29.9804,29.9942,24100.0
2011-04-29 11:45:00,43.55,43.56,43.53,43.55,13400.0,29.9942,30.0011,29.9804,29.9942,13400.0
2011-04-29 11:50:00,43.55,43.61,43.55,43.61,36100.0,29.9942,30.0355,29.9942,30.0355,36100.0
2011-04-29 11:55:00,43.6,43.61,43.6,43.6,23500.0,30.0286,30.0355,30.0286,30.0286,23500.0
2011-04-29 12:00:00,43.6,43.65,43.6,43.61,25300.0,30.0286,30.0631,30.0286,30.0355,25300.0
2011-04-29 12:05:00,43.61,43.61,43.6,43.61,13300.0,30.0355,30.0355,30.0286,30.0355,13300.0
2011-04-29 12:10:00,43.6,43.65,43.6,43.62,23000.0,30.0286,30.0631,30.0286,30.0424,23000.0
2011-04-29 12:15:00,43.63,43.64,43.62,43.64,9500.0,30.0493,30.0562,30.0424,30.0562,9500.0
2011-04-29 12:20:00,43.64,43.64,43.59,43.63,56500.0,30.0562,30.0562,30.0217,30.0493,56500.0
2011-04-29 12:25:00,43.63,43.64,43.61,43.64,7900.0,30.0493,30.0562,30.0355,30.0562,7900.0
2011-04-29 12:30:00,43.63,43.65,43.62,43.64,14900.0,30.0493,30.0631,30.0424,30.0562,14900.0
2011-04-29 12:35:00,43.65,43.65,43.64,43.64,8900.0,30.0631,30.0631,30.0562,30.0562,8900.0
2011-04-29 12:40:00,43.64,43.65,43.6,43.61,29200.0,30.0562,30.0631,30.0286,30.0355,29200.0
2011-04-29 12:45:00,43.6,43.64,43.6,43.61,29700.0,30.0286,30.0562,30.0286,30.0355,29700.0
2011-04-29 12:50:00,43.61,43.62,43.6,43.61,24600.0,30.0355,30.0424,30.0286,30.0355,24600.0
2011-04-29 12:55:00,43.6,43.65,43.6,43.61,17400.0,30.0286,30.0631,30.0286,30.0355,17400.0
2011-04-29 13:00:00,43.61,43.62,43.6,43.61,14200.0,30.0355,30.0424,30.0286,30.0355,14200.0
2011-04-29 13:05:00,43.62,43.63,43.59,43.6,38200.0,30.0424,30.0493,30.0217,30.0286,38200.0
2011-04-29 13:10:00,43.61,43.61,43.6,43.6,8600.0,30.0355,30.0355,30.0286,30.0286,8600.0
2011-04-29 13:15:00,43.6,43.64,43.6,43.62,19800.0,30.0286,30.0562,30.0286,30.0424,19800.0
2011-04-29 13:20:00,43.62,43.64,43.6,43.61,183900.0,30.0424,30.0562,30.0286,30.0355,183900.0
2011-04-29 13:25:00,43.62,43.63,43.61,43.62,9500.0,30.0424,30.0493,30.0355,30.0424,9500.0
2011-04-29 13:30:00,43.62,43.63,43.56,43.56,21100.0,30.0424,30.0493,30.0011,30.0011,21100.0
2011-04-29 13:35:00,43.57,43.58,43.55,43.57,10600.0,30.008,30.0148,29.9942,30.008,10600.0
2011-04-29 13:40:00,43.57,43.57,43.55,43.56,5900.0,30.008,30.008,29.9942,30.0011,5900.0
2011-04-29 13:45:00,43.56,43.56,43.55,43.56,17600.0,30.0011,30.0011,29.9942,30.0011,17600.0
2011-04-29 13:50:00,43.56,43.56,43.53,43.55,30700.0,30.0011,30.0011,29.9804,29.9942,30700.0
2011-04-29 13:55:00,43.55,43.56,43.54,43.54,17500.0,29.9942,30.0011,29.9873,29.9873,17500.0
2011-04-29 14:00:00,43.54,43.55,43.52,43.52,11400.0,29.9873,29.9942,29.9735,29.9735,11400.0
2011-04-29 14:05:00,43.52,43.55,43.51,43.55,19100.0,29.9735,29.9942,29.9666,29.9942,19100.0
2011-04-29 14:10:00,43.55,43.57,43.54,43.55,23800.0,29.9942,30.008,29.9873,29.9942,23800.0
2011-04-29 14:15:00,43.55,43.59,43.54,43.58,12700.0,29.9942,30.0217,29.9873,30.0148,12700.0
2011-04-29 14:20:00,43.58,43.58,43.54,43.56,9600.0,30.0148,30.0148,29.9873,30.0011,9600.0
2011-04-29 14:25:00,43.56,43.56,43.5,43.5,44600.0,30.0011,30.0011,29.9597,29.9597,44600.0
2011-04-29 14:30:00,43.51,43.56,43.51,43.55,9700.0,29.9666,30.0011,29.9666,29.9942,9700.0
2011-04-29 14:35:00,43.54,43.58,43.54,43.58,15600.0,29.9873,30.0148,29.9873,30.0148,15600.0
2011-04-29 14:40:00,43.58,43.58,43.54,43.56,20100.0,30.0148,30.0148,29.9873,30.0011,20100.0
2011-04-29 14:45:00,43.55,43.56,43.53,43.54,9700.0,29.9942,30.0011,29.9804,29.9873,9700.0
2011-04-29 14:50:00,43.54,43.54,43.51,43.54,26000.0,29.9873,29.9873,29.9666,29.9873,26000.0
2011-04-29 14:55:00,43.53,43.55,43.52,43.52,25300.0,29.9804,29.9942,29.9735,29.9735,25300.0
2011-04-29 15:00:00,43.52,43.55,43.49,43.55,22700.0,29.9735,29.9942,29.9529,29.9942,22700.0
2011-04-29 15:05:00,43.55,43.59,43.55,43.59,11300.0,29.9942,30.0217,29.9942,30.0217,11300.0
2011-04-29 15:10:00,43.58,43.59,43.54,43.56,23600.0,30.0148,30.0217,29.9873,30.0011,23600.0
2011-04-29 15:15:00,43.56,43.6,43.53,43.59,79500.0,30.0011,30.0286,29.9804,30.0217,79500.0
2011-04-29 15:20:00,43.59,43.6,43.59,43.59,18800.0,30.0217,30.0286,30.0217,30.0217,18800.0
2011-04-29 15:25:00,43.6,43.6,43.58,43.6,46400.0,30.0286,30.0286,30.0148,30.0286,46400.0
2011-04-29 15:30:00,43.6,43.63,43.59,43.62,38200.0,30.0286,30.0493,30.0217,30.0424,38200.0
2011-04-29 15:35:00,43.62,43.63,43.59,43.6,39900.0,30.0424,30.0493,30.0217,30.0286,39900.0
2011-04-29 15:40:00,43.6,43.65,43.6,43.62,173300.0,30.0286,30.0631,30.0286,30.0424,173300.0
2011-04-29 15:45:00,43.62,43.65,43.6,43.65,91700.0,30.0424,30.0631,30.0286,30.0631,91700.0
2011-04-29 15:50:00,43.65,43.7,43.64,43.68,132400.0,30.0631,30.0975,30.0562,30.0837,132400.0
2011-04-29 15:55:00,43.68,43.72,43.67,43.7,243600.0,30.0837,30.1113,30.0768,30.0975,243600.0
2011-05-02 09:30:00,43.8,44.0,43.8,43.9,41300.0,30.1664,30.3041,30.1664,30.2352,41300.0
2011-05-02 09:35:00,43.9,43.92,43.81,43.84,30600.0,30.2352,30.249,30.1733,30.1939,30600.0
2011-05-02 09:40:00,43.84,43.96,43.83,43.93,39100.0,30.1939,30.2766,30.187,30.2559,39100.0
2011-05-02 09:45:00,43.93,44.0,43.92,44.0,44700.0,30.2559,30.3041,30.249,30.3041,44700.0
2011-05-02 09:50:00,44.0,44.02,43.97,44.0,39900.0,30.3041,30.3179,30.2835,30.3041,39900.0
2011-05-02 09:55:00,43.99,44.05,43.99,44.04,31200.0,30.2972,30.3385,30.2972,30.3317,31200.0
2011-05-02 10:00:00,44.04,44.1,44.04,44.07,18500.0,30.3317,30.373,30.3317,30.3523,18500.0
2011-05-02 10:05:00,44.07,44.09,44.02,44.02,23100.0,30.3523,30.3661,30.3179,30.3179,23100.0
2011-05-02 10:10:00,44.03,44.11,44.03,44.11,12400.0,30.3248,30.3799,30.3248,30.3799,12400.0
2011-05-02 10:15:00,44.1,44.11,43.99,44.06,22700.0,30.373,30.3799,30.2972,30.3454,22700.0
2011-05-02 10:20:00,44.06,44.11,44.06,44.09,11900.0,30.3454,30.3799,30.3454,30.3661,11900.0
2011-05-02 10:25:00,44.09,44.12,44.09,44.11,19100.0,30.3661,30.3868,30.3661,30.3799,19100.0
2011-05-02 10:30:00,44.12,44.17,44.1,44.12,18800.0,30.3868,30.4212,30.373,30.3868,18800.0
2011-05-02 10:35:00,44.12,44.13,44.04,44.04,13000.0,30.3868,30.3936,30.3317,30.3317,13000.0
2011-05-02 10:40:00,44.04,44.18,44.04,44.17,20200.0,30.3317,30.4281,30.3317,30.4212,20200.0
2011-05-02 10:45:00,44.17,44.23,44.17,44.19,23300.0,30.4212,30.4625,30.4212,30.435,23300.0
2011-05-02 10:50:00,44.19,44.19,44.13,44.13,33900.0,30.435,30.435,30.3936,30.3936,33900.0
2011-05-02 10:55:00,44.13,44.16,44.12,44.13,21100.0,30.3936,30.4143,30.3868,30.3936,21100.0
2011-05-02 11:00:00,44.12,44.16,44.12,44.15,18500.0,30.3868,30.4143,30.3868,30.4074,18500.0
2011-05-02 11:05:00,44.14,44.17,44.14,44.14,15400.0,30.4005,30.4212,30.4005,30.4005,15400.0
2011-05-02 11:10:00,44.13,44.14,44.1,44.1,19000.0,30.3936,30.4005,30.373,30.373,19000.0
2011-05-02 11:15:00,44.1,44.11,44.05,44.05,57200.0,30.373,30.3799,30.3385,30.3385,57200.0
2011-05-02 11:20:00,44.05,44.05,43.99,44.02,39900.0,30.3385,30.3385,30.2972,30.3179,39900.0
2011-05-02 11:25:00,44.03,44.11,44.03,44.07,16700.0,30.3248,30.3799,30.3248,30.3523,16700.0
2011-05-02 11:30:00,44.06,44.07,44.04,44.04,12100.0,30.3454,30.3523,30.3317,30.3317,12100.0
2011-05-02 11:35:00,44.04,44.11,44.03,44.1,15200.0,30.3317,30.3799,30.3248,30.373,15200.0
2011-05-02 11:40:00,44.1,44.1,44.04,44.08,75000.0,30.373,30.373,30.3317,30.3592,75000.0
2011-05-02 11:45:00,44.08,44.11,44.03,44.04,29700.0,30.3592,30.3799,30.3248,30.3317,29700.0
2011-05-02 11:50:00,44.03,44.1,44.02,44.1,14500.0,30.3248,30.373,30.3179,30.373,14500.0
2011-05-02 11:55:00,44.09,44.11,44.05,44.08,17900.0,30.3661,30.3799,30.3385,30.3592,17900.0
2011-05-02 12:00:00,44.07,44.08,44.03,44.07,14600.0,30.3523,30.3592,30.3248,30.3523,14600.0
2011-05-02 12:05:00,44.06,44.07,44.02,44.06,16900.0,30.3454,30.3523,30.3179,30.3454,16900.0
2011-05-02 12:10:00,44.06,44.09,44.05,44.09,10000.0,30.3454,30.3661,30.3385,30.3661,10000.0
2011-05-02 12:15:00,44.09,44.11,44.05,44.05,19700.0,30.3661,30.3799,30.3385,30.3385,19700.0
2011-05-02 12:20:00,44.05,44.11,44.05,44.05,25400.0,30.3385,30.3799,30.3385,30.3385,25400.0
2011-05-02 12:25:00,44.05,44.07,44.04,44.06,15900.0,30.3385,30.3523,30.3317,30.3454,15900.0
2011-05-02 12:30:00,44.06,44.08,44.02,44.06,29300.0,30.3454,30.3592,30.3179,30.3454,29300.0
2011-05-02 12:35:00,44.06,44.22,44.06,44.11,44200.0,30.3454,30.4556,30.3454,30.3799,44200.0
2011-05-02 12:40:00,44.12,44.14,44.1,44.14,20200.0,30.3868,30.4005,30.373,30.4005,20200.0
2011-05-02 12:45:00,44.13,44.15,44.08,44.14,45600.0,30.3936,30.4074,30.3592,30.4005,45600.0
2011-05-02 12:50:00,44.14,44.14,44.08,44.11,43100.0,30.4005,30.4005,30.3592,30.3799,43100.0
2011-05-02 12:55:00,44.11,44.13,44.04,44.05,15300.0,30.3799,30.3936,30.3317,30.3385,15300.0
2011-05-02 13:00:00,44.05,44.11,44.05,44.06,12500.0,30.3385,30.3799,30.3385,30.3454,12500.0
2011-05-02 13:05:00,44.07,44.08,44.03,44.03,11000.0,30.3523,30.3592,30.3248,30.3248,11000.0
2011-05-02 13:10:00,44.03,44.09,44.03,44.08,12400.0,30.3248,30.3661,30.3248,30.3592,12400.0
2011-05-02 13:15:00,44.08,44.11,44.07,44.07,12200.0,30.3592,30.3799,30.3523,30.3523,12200.0
2011-05-02 13:20:00,44.07,44.11,44.06,44.07,19000.0,30.3523,30.3799,30.3454,30.3523,19000.0
2011-05-02 13:25:00,44.06,44.11,44.06,44.09,9600.0,30.3454,30.3799,30.3454,30.3661,9600.0
2011-05-02 13:30:00,44.09,44.1,44.06,44.07,27200.0,30.3661,30.373,30.3454,30.3523,27200.0
2011-05-02 13:35:00,44.07,44.12,44.07,44.12,19400.0,30.3523,30.3868,30.3523,30.3868,19400.0
2011-05-02 13:40:00,44.11,44.12,44.11,44.12,9000.0,30.3799,30.3868,30.3799,30.3868,9000.0
2011-05-02 13:45:00,44.11,44.18,44.11,44.15,26800.0,30.3799,30.4281,30.3799,30.4074,26800.0
2011-05-02 13:50:00,44.14,44.17,44.14,44.17,37200.0,30.4005,30.4212,30.4005,30.4212,37200.0
2011-05-02 13:55:00,44.17,44.21,44.16,44.21,11500.0,30.4212,30.4487,30.4143,30.4487,11500.0
2011-05-02 14:00:00,44.2,44.21,44.18,44.21,16200.0,30.4419,30.4487,30.4281,30.4487,16200.0
2011-05-02 14:05:00,44.21,44.22,44.16,44.17,30000.0,30.4487,30.4556,30.4143,30.4212,30000.0
2011-05-02 14:10:00,44.18,44.23,44.18,44.23,18300.0,30.4281,30.4625,30.4281,30.4625,18300.0
2011-05-02 14:15:00,44.22,44.23,44.22,44.23,7400.0,30.4556,30.4625,30.4556,30.4625,7400.0
2011-05-02 14:20:00,44.23,44.29,44.22,44.27,25100.0,30.4625,30.5038,30.4556,30.4901,25100.0
2011-05-02 14:25:00,44.28,44.28,44.22,44.23,19200.0,30.497,30.497,30.4556,30.4625,19200.0
2011-05-02 14:30:00,44.23,44.28,44.23,44.27,34300.0,30.4625,30.497,30.4625,30.4901,34300.0
2011-05-02 14:35:00,44.28,44.28,44.23,44.24,29000.0,30.497,30.497,30.4625,30.4694,29000.0
2011-05-02 14:40:00,44.23,44.29,44.23,44.28,18200.0,30.4625,30.5038,30.4625,30.497,18200.0
2011-05-02 14:45:00,44.29,44.29,44.25,44.25,12600.0,30.5038,30.5038,30.4763,30.4763,12600.0
2011-05-02 14:50:00,44.25,44.27,44.24,44.26,14600.0,30.4763,30.4901,30.4694,30.4832,14600.0
2011-05-02 14:55:00,44.26,44.29,44.24,44.26,47700.0,30.4832,30.5038,30.4694,30.4832,47700.0
2011-05-02 15:00:00,44.26,44.26,44.22,44.22,28800.0,30.4832,30.4832,30.4556,30.4556,28800.0
2011-05-02 15:05:00,44.22,44.3,44.22,44.28,32300.0,30.4556,30.5107,30.4556,30.497,32300.0
2011-05-02 15:10:00,44.29,44.3,44.28,44.28,26500.0,30.5038,30.5107,30.497,30.497,26500.0
2011-05-02 15:15:00,44.28,44.3,44.23,44.23,29200.0,30.497,30.5107,30.4625,30.4625,29200.0
2011-05-02 15:20:00,44.23,44.27,44.23,44.25,36100.0,30.4625,30.4901,30.4625,30.4763,36100.0
2011-05-02 15:25:00,44.25,44.3,44.25,44.29,50100.0,30.4763,30.5107,30.4763,30.5038,50100.0
2011-05-02 15:30:00,44.28,44.31,44.28,44.3,118900.0,30.497,30.5176,30.497,30.5107,118900.0
2011-05-02 15:35:00,44.3,44.31,44.23,44.23,112000.0,30.5107,30.5176,30.4625,30.4625,112000.0
2011-05-02 15:40:00,44.24,44.25,44.2,44.22,93900.0,30.4694,30.4763,30.4419,30.4556,93900.0
2011-05-02 15:45:00,44.22,44.33,44.22,44.3,89800.0,30.4556,30.5314,30.4556,30.5107,89800.0
2011-05-02 15:50:00,44.3,44.32,44.27,44.29,97100.0,30.5107,30.5245,30.4901,30.5038,97100.0
2011-05-02 15:55:00,44.29,44.32,44.29,44.3,169900.0,30.5038,30.5245,30.5038,30.5107,169900.0
2011-05-03 09:30:00,44.18,44.29,44.0,44.0,39600.0,30.4281,30.5038,30.3041,30.3041,39600.0
2011-05-03 09:35:00,44.03,44.15,44.03,44.07,11500.0,30.3248,30.4074,30.3248,30.3523,11500.0
2011-05-03 09:40:00,44.06,44.15,43.97,44.15,43900.0,30.3454,30.4074,30.2835,30.4074,43900.0
2011-05-03 09:45:00,44.14,44.32,44.13,44.29,23400.0,30.4005,30.5245,30.3936,30.5038,23400.0
2011-05-03 09:50:00,44.28,44.34,44.25,44.32,18300.0,30.497,30.5383,30.4763,30.5245,18300.0
2011-05-03 09:55:00,44.32,44.47,44.32,44.43,24100.0,30.5245,30.6278,30.5245,30.6003,24100.0
2011-05-03 10:00:00,44.42,44.49,44.42,44.45,34000.0,30.5934,30.6416,30.5934,30.614,34000.0
2011-05-03 10:05:00,44.46,44.5,44.44,44.47,25800.0,30.6209,30.6485,30.6072,30.6278,25800.0
2011-05-03 10:10:00,44.47,44.49,44.4,44.4,25500.0,30.6278,30.6416,30.5796,30.5796,25500.0
2011-05-03 10:15:00,44.4,44.45,44.37,44.42,35100.0,30.5796,30.614,30.5589,30.5934,35100.0
2011-05-03 10:20:00,44.42,44.43,44.29,44.32,409600.0,30.5934,30.6003,30.5038,30.5245,409600.0
2011-05-03 10:25:00,44.32,44.41,44.29,44.36,12800.0,30.5245,30.5865,30.5038,30.5521,12800.0
2011-05-03 10:30:00,44.37,44.43,44.37,44.42,13900.0,30.5589,30.6003,30.5589,30.5934,13900.0
2011-05-03 10:35:00,44.42,44.43,44.36,44.38,12500.0,30.5934,30.6003,30.5521,30.5658,12500.0
2011-05-03 10:40:00,44.38,44.42,44.37,44.41,31000.0,30.5658,30.5934,30.5589,30.5865,31000.0
2011-05-03 10:45:00,44.41,44.45,44.39,44.39,24600.0,30.5865,30.614,30.5727,30.5727,24600.0
2011-05-03 10:50:00,44.39,44.42,44.37,44.37,10500.0,30.5727,30.5934,30.5589,30.5589,10500.0
2011-05-03 10:55:00,44.37,44.37,44.29,44.3,27500.0,30.5589,30.5589,30.5038,30.5107,27500.0
2011-05-03 11:00:00,44.29,44.31,44.26,44.29,18300.0,30.5038,30.5176,30.4832,30.5038,18300.0
2011-05-03 11:05:00,44.3,44.32,44.29,44.3,9200.0,30.5107,30.5245,30.5038,30.5107,9200.0
2011-05-03 11:10:00,44.3,44.4,44.3,44.39,12000.0,30.5107,30.5796,30.5107,30.5727,12000.0
2011-05-03 11:15:00,44.37,44.41,44.3,44.31,29200.0,30.5589,30.5865,30.5107,30.5176,29200.0
2011-05-03 11:20:00,44.31,44.43,44.31,44.38,28300.0,30.5176,30.6003,30.5176,30.5658,28300.0
2011-05-03 11:25:00,44.37,44.41,44.31,44.39,48900.0,30.5589,30.5865,30.5176,30.5727,48900.0
2011-05-03 11:30:00,44.38,44.38,44.33,44.37,19900.0,30.5658,30.5658,30.5314,30.5589,19900.0
2011-05-03 11:35:00,44.38,44.39,44.3,44.31,13200.0,30.5658,30.5727,30.5107,30.5176,13200.0
2011-05-03 11:40:00,44.3,44.4,44.3,44.36,22300.0,30.5107,30.5796,30.5107,30.5521,22300.0
2011-05-03 11:45:00,44.35,44.35,44.3,44.34,5700.0,30.5452,30.5452,30.5107,30.5383,5700.0
2011-05-03 11:50:00,44.35,44.37,44.32,44.32,16800.0,30.5452,30.5589,30.5245,30.5245,16800.0
2011-05-03 11:55:00,44.32,44.35,44.31,44.32,11100.0,30.5245,30.5452,30.5176,30.5245,11100.0
2011-05-03 12:00:00,44.31,44.37,44.31,44.37,7100.0,30.5176,30.5589,30.5176,30.5589,7100.0
2011-05-03 12:05:00,44.37,44.38,44.36,44.36,2700.0,30.5589,30.5658,30.5521,30.5521,2700.0
2011-05-03 12:10:00,44.36,44.38,44.35,44.35,38500.0,30.5521,30.5658,30.5452,30.5452,38500.0
2011-05-03 12:15:00,44.35,44.36,44.34,44.34,7200.0,30.5452,30.5521,30.5383,30.5383,7200.0
2011-05-03 12:20:00,44.35,44.37,44.34,44.35,16900.0,30.5452,30.5589,30.5383,30.5452,16900.0
2011-05-03 12:25:00,44.35,44.38,44.35,44.36,10000.0,30.5452,30.5658,30.5452,30.5521,10000.0
2011-05-03 12:30:00,44.37,44.41,44.36,44.37,39700.0,30.5589,30.5865,30.5521,30.5589,39700.0
2011-05-03 12:35:00,44.36,44.39,44.35,44.36,56700.0,30.5521,30.5727,30.5452,30.5521,56700.0
2011-05-03 12:40:00,44.36,44.39,44.34,44.36,56800.0,30.5521,30.5727,30.5383,30.5521,56800.0
2011-05-03 12:45:00,44.37,44.39,44.32,44.36,24100.0,30.5589,30.5727,30.5245,30.5521,24100.0
2011-05-03 12:50:00,44.35,44.38,44.34,44.34,31400.0,30.5452,30.5658,30.5383,30.5383,31400.0
2011-05-03 12:55:00,44.33,44.34,44.31,44.32,27900.0,30.5314,30.5383,30.5176,30.5245,27900.0
2011-05-03 13:00:00,44.32,44.36,44.31,44.32,32300.0,30.5245,30.5521,30.5176,30.5245,32300.0
2011-05-03 13:05:00,44.32,44.37,44.32,44.36,33400.0,30.5245,30.5589,30.5245,30.5521,33400.0
2011-05-03 13:10:00,44.37,44.37,44.35,44.37,16900.0,30.5589,30.5589,30.5452,30.5589,16900.0
2011-05-03 13:15:00,44.36,44.4,44.36,44.39,43800.0,30.5521,30.5796,30.5521,30.5727,43800.0
2011-05-03 13:20:00,44.39,44.42,44.39,44.4,25300.0,30.5727,30.5934,30.5727,30.5796,25300.0
2011-05-03 13:25:00,44.39,44.4,44.38,44.39,20400.0,30.5727,30.5796,30.5658,30.5727,20400.0
2011-05-03 13:30:00,44.39,44.43,44.37,44.42,65700.0,30.5727,30.6003,30.5589,30.5934,65700.0
2011-05-03 13:35:00,44.42,44.45,44.42,44.44,8600.0,30.5934,30.614,30.5934,30.6072,8600.0
2011-05-03 13:40:00,44.43,44.44,44.37,44.41,22400.0,30.6003,30.6072,30.5589,30.5865,22400.0
2011-05-03 13:45:00,44.39,44.42,44.37,44.42,33500.0,30.5727,30.5934,30.5589,30.5934,33500.0
2011-05-03 13:50:00,44.42,44.43,44.39,44.43,14000.0,30.5934,30.6003,30.5727,30.6003,14000.0
2011-05-03 13:55:00,44.43,44.43,44.38,44.42,9500.0,30.6003,30.6003,30.5658,30.5934,9500.0
2011-05-03 14:00:00,44.43,44.43,44.38,44.39,11400.0,30.6003,30.6003,30.5658,30.5727,11400.0
2011-05-03 14:05:00,44.39,44.41,44.37,44.38,54400.0,30.5727,30.5865,30.5589,30.5658,54400.0
2011-05-03 14:10:00,44.39,44.44,44.38,44.43,30600.0,30.5727,30.6072,30.5658,30.6003,30600.0
2011-05-03 14:15:00,44.43,44.44,44.39,44.39,14400.0,30.6003,30.6072,30.5727,30.5727,14400.0
2011-05-03 14:20:00,44.39,44.43,44.39,44.39,41300.0,30.5727,30.6003,30.5727,30.5727,41300.0
2011-05-03 14:25:00,44.39,44.42,44.39,44.42,20300.0,30.5727,30.5934,30.5727,30.5934,20300.0
2011-05-03 14:30:00,44.41,44.43,44.38,44.38,28700.0,30.5865,30.6003,30.5658,30.5658,28700.0
2011-05-03 14:35:00,44.38,44.41,44.37,44.41,74200.0,30.5658,30.5865,30.5589,30.5865,74200.0
2011-05-03 14:40:00,44.41,44.44,44.37,44.4,45200.0,30.5865,30.6072,30.5589,30.5796,45200.0
2011-05-03 14:45:00,44.4,44.4,44.38,44.38,41600.0,30.5796,30.5796,30.5658,30.5658,41600.0
2011-05-03 14:50:00,44.38,44.4,44.33,44.33,94000.0,30.5658,30.5796,30.5314,30.5314,94000.0
2011-05-03 14:55:00,44.33,44.38,44.32,44.37,28600.0,30.5314,30.5658,30.5245,30.5589,28600.0
2011-05-03 15:00:00,44.37,44.38,44.31,44.32,47700.0,30.5589,30.5658,30.5176,30.5245,47700.0
2011-05-03 15:05:00,44.32,44.36,44.31,44.34,34000.0,30.5245,30.5521,30.5176,30.5383,34000.0
2011-05-03 15:10:00,44.34,44.39,44.3,44.39,31800.0,30.5383,30.5727,30.5107,30.5727,31800.0
2011-05-03 15:15:00,44.38,44.4,44.3,44.33,59700.0,30.5658,30.5796,30.5107,30.5314,59700.0
2011-05-03 15:20:00,44.33,44.4,44.32,44.39,40400.0,30.5314,30.5796,30.5245,30.5727,40400.0
2011-05-03 15:25:00,44.38,44.45,44.38,44.43,53100.0,30.5658,30.614,30.5658,30.6003,53100.0
2011-05-03 15:30:00,44.43,44.44,44.41,44.43,68300.0,30.6003,30.6072,30.5865,30.6003,68300.0
2011-05-03 15:35:00,44.43,44.44,44.42,44.42,40200.0,30.6003,30.6072,30.5934,30.5934,40200.0
2011-05-03 15:40:00,44.42,44.46,44.42,44.46,43400.0,30.5934,30.6209,30.5934,30.6209,43400.0
2011-05-03 15:45:00,44.47,44.49,44.46,44.46,63200.0,30.6278,30.6416,30.6209,30.6209,63200.0
2011-05-03 15:50:00,44.46,44.5,44.46,44.48,37700.0,30.6209,30.6485,30.6209,30.6347,37700.0
2011-05-03 15:55:00,44.47,44.52,44.47,44.48,118000.0,30.6278,30.6623,30.6278,30.6347,118000.0
2011-05-04 09:30:00,44.38,44.57,44.26,44.47,77100.0,30.5658,30.6967,30.4832,30.6278,77100.0
2011-05-04 09:35:00,44.46,44.51,44.28,44.37,30000.0,30.6209,30.6554,30.497,30.5589,30000.0
2011-05-04 09:40:00,44.36,44.39,44.3,44.37,37700.0,30.5521,30.5727,30.5107,30.5589,37700.0
2011-05-04 09:45:00,44.37,44.48,44.31,44.48,19800.0,30.5589,30.6347,30.5176,30.6347,19800.0
2011-05-04 09:50:00,44.47,44.48,44.3,44.31,27500.0,30.6278,30.6347,30.5107,30.5176,27500.0
2011-05-04 09:55:00,44.34,44.4,44.13,44.32,70800.0,30.5383,30.5796,30.3936,30.5245,70800.0
2011-05-04 10:00:00,44.31,44.33,44.09,44.24,72700.0,30.5176,30.5314,30.3661,30.4694,72700.0
2011-05-04 10:05:00,44.23,44.25,44.1,44.18,50300.0,30.4625,30.4763,30.373,30.4281,50300.0
2011-05-04 10:10:00,44.19,44.27,44.18,44.26,79400.0,30.435,30.4901,30.4281,30.4832,79400.0
2011-05-04 10:15:00,44.26,44.33,44.24,44.3,40100.0,30.4832,30.5314,30.4694,30.5107,40100.0
2011-05-04 10:20:00,44.3,44.45,44.3,44.42,39900.0,30.5107,30.614,30.5107,30.5934,39900.0
2011-05-04 10:25:00,44.42,44.5,44.42,44.48,51200.0,30.5934,30.6485,30.5934,30.6347,51200.0
2011-05-04 10:30:00,44.47,44.55,44.44,44.54,41600.0,30.6278,30.6829,30.6072,30.676,41600.0
2011-05-04 10:35:00,44.54,44.62,44.5,44.55,39700.0,30.676,30.7311,30.6485,30.6829,39700.0
2011-05-04 10:40:00,44.55,44.62,44.46,44.46,29500.0,30.6829,30.7311,30.6209,30.6209,29500.0
2011-05-04 10:45:00,44.46,44.54,44.41,44.43,22000.0,30.6209,30.676,30.5865,30.6003,22000.0
2011-05-04 10:50:00,44.43,44.45,44.37,44.43,36700.0,30.6003,30.614,30.5589,30.6003,36700.0
2011-05-04 10:55:00,44.42,44.52,44.42,44.47,23700.0,30.5934,30.6623,30.5934,30.6278,23700.0
2011-05-04 11:00:00,44.47,44.47,44.4,44.45,25000.0,30.6278,30.6278,30.5796,30.614,25000.0
2011-05-04 11:05:00,44.45,44.46,44.4,44.44,31500.0,30.614,30.6209,30.5796,30.6072,31500.0
2011-05-04 11:10:00,44.43,44.44,44.4,44.44,22500.0,30.6003,30.6072,30.5796,30.6072,22500.0
2011-05-04 11:15:00,44.43,44.44,44.32,44.34,24900.0,30.6003,30.6072,30.5245,30.5383,24900.0
2011-05-04 11:20:00,44.35,44.38,44.29,44.32,13000.0,30.5452,30.5658,30.5038,30.5245,13000.0
2011-05-04 11:25:00,44.31,44.35,44.26,44.32,17400.0,30.5176,30.5452,30.4832,30.5245,17400.0
2011-05-04 11:30:00,44.32,44.4,44.32,44.36,28400.0,30.5245,30.5796,30.5245,30.5521,28400.0
2011-05-04 11:35:00,44.36,44.4,44.36,44.4,16400.0,30.5521,30.5796,30.5521,30.5796,16400.0
2011-05-04 11:40:00,44.39,44.4,44.36,44.37,14200.0,30.5727,30.5796,30.5521,30.5589,14200.0
2011-05-04 11:45:00,44.36,44.36,44.31,44.35,30300.0,30.5521,30.5521,30.5176,30.5452,30300.0
2011-05-04 11:50:00,44.35,44.38,44.33,44.35,19800.0,30.5452,30.5658,30.5314,30.5452,19800.0
2011-05-04 11:55:00,44.35,44.39,44.34,44.38,26500.0,30.5452,30.5727,30.5383,30.5658,26500.0
2011-05-04 12:00:00,44.38,44.45,44.36,44.41,32400.0,30.5658,30.614,30.5521,30.5865,32400.0
2011-05-04 12:05:00,44.4,44.43,44.37,44.38,28800.0,30.5796,30.6003,30.5589,30.5658,28800.0
2011-05-04 12:10:00,44.38,44.43,44.36,44.38,37300.0,30.5658,30.6003,30.5521,30.5658,37300.0
2011-05-04 12:15:00,44.38,44.39,44.36,44.36,9800.0,30.5658,30.5727,30.5521,30.5521,9800.0
2011-05-04 12:20:00,44.36,44.39,44.34,44.37,40100.0,30.5521,30.5727,30.5383,30.5589,40100.0
2011-05-04 12:25:00,44.37,44.4,44.36,44.4,23900.0,30.5589,30.5796,30.5521,30.5796,23900.0
2011-05-04 12:30:00,44.39,44.4,44.36,44.39,19700.0,30.5727,30.5796,30.5521,30.5727,19700.0
2011-05-04 12:35:00,44.39,44.39,44.36,44.37,20400.0,30.5727,30.5727,30.5521,30.5589,20400.0
2011-05-04 12:40:00,44.37,44.4,44.36,44.36,38200.0,30.5589,30.5796,30.5521,30.5521,38200.0
2011-05-04 12:45:00,44.36,44.42,44.36,44.42,29100.0,30.5521,30.5934,30.5521,30.5934,29100.0
2011-05-04 12:50:00,44.42,44.43,44.37,44.4,28200.0,30.5934,30.6003,30.5589,30.5796,28200.0
2011-05-04 12:55:00,44.4,44.41,44.37,44.39,36700.0,30.5796,30.5865,30.5589,30.5727,36700.0
2011-05-04 13:00:00,44.39,44.47,44.38,44.45,41500.0,30.5727,30.6278,30.5658,30.614,41500.0
2011-05-04 13:05:00,44.44,44.46,44.41,44.43,16000.0,30.6072,30.6209,30.5865,30.6003,16000.0
2011-05-04 13:10:00,44.43,44.44,44.41,44.41,17600.0,30.6003,30.6072,30.5865,30.5865,17600.0
2011-05-04 13:15:00,44.41,44.41,44.39,44.41,22000.0,30.5865,30.5865,30.5727,30.5865,22000.0
2011-05-04 13:20:00,44.41,44.41,44.36,44.38,17300.0,30.5865,30.5865,30.5521,30.5658,17300.0
2011-05-04 13:25:00,44.37,44.44,44.36,44.41,42000.0,30.5589,30.6072,30.5521,30.5865,42000.0
2011-05-04 13:30:00,44.42,44.42,44.4,44.41,12700.0,30.5934,30.5934,30.5796,30.5865,12700.0
2011-05-04 13:35:00,44.41,44.49,44.4,44.48,52100.0,30.5865,30.6416,30.5796,30.6347,52100.0
2011-05-04 13:40:00,44.48,44.52,44.47,44.5,37400.0,30.6347,30.6623,30.6278,30.6485,37400.0
2011-05-04 13:45:00,44.49,44.51,44.46,44.5,23700.0,30.6416,30.6554,30.6209,30.6485,23700.0
2011-05-04 13:50:00,44.5,44.57,44.49,44.57,24700.0,30.6485,30.6967,30.6416,30.6967,24700.0
2011-05-04 13:55:00,44.54,44.55,44.52,44.52,27200.0,30.676,30.6829,30.6623,30.6623,27200.0
2011-05-04 14:00:00,44.52,44.54,44.5,44.51,23500.0,30.6623,30.676,30.6485,30.6554,23500.0
2011-05-04 14:05:00,44.5,44.52,44.48,44.5,27700.0,30.6485,30.6623,30.6347,30.6485,27700.0
2011-05-04 14:10:00,44.5,44.52,44.49,44.52,15300.0,30.6485,30.6623,30.6416,30.6623,15300.0
2011-05-04 14:15:00,44.52,44.56,44.5,44.56,27000.0,30.6623,30.6898,30.6485,30.6898,27000.0
2011-05-04 14:20:00,44.56,44.59,44.54,44.55,25300.0,30.6898,30.7105,30.676,30.6829,25300.0
2011-05-04 14:25:00,44.55,44.58,44.55,44.57,16000.0,30.6829,30.7036,30.6829,30.6967,16000.0
2011-05-04 14:30:00,44.56,44.58,44.5,44.51,19100.0,30.6898,30.7036,30.6485,30.6554,19100.0
2011-05-04 14:35:00,44.51,44.58,44.5,44.57,19000.0,30.6554,30.7036,30.6485,30.6967,19000.0
2011-05-04 14:40:00,44.57,44.6,44.54,44.55,12900.0,30.6967,30.7174,30.676,30.6829,12900.0
2011-05-04 14:45:00,44.54,44.55,44.49,44.51,27200.0,30.676,30.6829,30.6416,30.6554,27200.0
2011-05-04 14:50:00,44.51,44.56,44.51,44.56,24800.0,30.6554,30.6898,30.6554,30.6898,24800.0
2011-05-04 14:55:00,44.55,44.56,44.5,44.52,48500.0,30.6829,30.6898,30.6485,30.6623,48500.0
2011-05-04 15:00:00,44.52,44.56,44.48,44.48,39200.0,30.6623,30.6898,30.6347,30.6347,39200.0
2011-05-04 15:05:00,44.48,44.49,44.46,44.46,29800.0,30.6347,30.6416,30.6209,30.6209,29800.0
2011-05-04 15:10:00,44.46,44.51,44.46,44.46,36400.0,30.6209,30.6554,30.6209,30.6209,36400.0
2011-05-04 15:15:00,44.46,44.5,44.45,44.47,43300.0,30.6209,30.6485,30.614,30.6278,43300.0
2011-05-04 15:20:00,44.47,44.48,44.45,44.46,26600.0,30.6278,30.6347,30.614,30.6209,26600.0
2011-05-04 15:25:00,44.45,44.54,44.45,44.5,54000.0,30.614,30.676,30.614,30.6485,54000.0
2011-05-04 15:30:00,44.5,44.54,44.48,44.49,34000.0,30.6485,30.676,30.6347,30.6416,34000.0
2011-05-04 15:35:00,44.49,44.56,44.48,44.52,40800.0,30.6416,30.6898,30.6347,30.6623,40800.0
2011-05-04 15:40:00,44.52,44.57,44.52,44.52,53400.0,30.6623,30.6967,30.6623,30.6623,53400.0
2011-05-04 15:45:00,44.52,44.6,44.52,44.53,64500.0,30.6623,30.7174,30.6623,30.6691,64500.0
2011-05-04 15:50:00,44.52,44.57,44.52,44.53,51900.0,30.6623,30.6967,30.6623,30.6691,51900.0
2011-05-04 15:55:00,44.52,44.57,44.52,44.53,87900.0,30.6623,30.6967,30.6623,30.6691,87900.0
2011-05-05 09:30:00,44.39,44.45,44.29,44.29,25800.0,30.5727,30.614,30.5038,30.5038,25800.0
2011-05-05 09:35:00,44.29,44.52,44.27,44.52,36500.0,30.5038,30.6623,30.4901,30.6623,36500.0
2011-05-05 09:40:00,44.53,44.6,44.42,44.58,50500.0,30.6691,30.7174,30.5934,30.7036,50500.0
2011-05-05 09:45:00,44.58,44.74,44.56,44.72,30400.0,30.7036,30.8138,30.6898,30.8,30400.0
2011-05-05 09:50:00,44.72,44.72,44.52,44.6,35700.0,30.8,30.8,30.6623,30.7174,35700.0
2011-05-05 09:55:00,44.59,44.6,44.51,44.56,21600.0,30.7105,30.7174,30.6554,30.6898,21600.0
2011-05-05 10:00:00,44.56,44.63,44.56,44.6,25800.0,30.6898,30.738,30.6898,30.7174,25800.0
2011-05-05 10:05:00,44.61,44.65,44.59,44.62,17000.0,30.7242,30.7518,30.7105,30.7311,17000.0
2011-05-05 10:10:00,44.62,44.62,44.56,44.58,46200.0,30.7311,30.7311,30.6898,30.7036,46200.0
2011-05-05 10:15:00,44.56,44.57,44.47,44.53,28000.0,30.6898,30.6967,30.6278,30.6691,28000.0
2011-05-05 10:20:00,44.57,44.58,44.53,44.56,11700.0,30.6967,30.7036,30.6691,30.6898,11700.0
2011-05-05 10:25:00,44.56,44.6,44.55,44.56,11900.0,30.6898,30.7174,30.6829,30.6898,11900.0
2011-05-05 10:30:00,44.55,44.6,44.55,44.6,23300.0,30.6829,30.7174,30.6829,30.7174,23300.0
2011-05-05 10:35:00,44.61,44.63,44.56,44.61,15500.0,30.7242,30.738,30.6898,30.7242,15500.0
2011-05-05 10:40:00,44.62,44.63,44.56,44.58,20900.0,30.7311,30.738,30.6898,30.7036,20900.0
2011-05-05 10:45:00,44.58,44.69,44.57,44.68,21000.0,30.7036,30.7793,30.6967,30.7724,21000.0
2011-05-05 10:50:00,44.68,44.7,44.62,44.65,31300.0,30.7724,30.7862,30.7311,30.7518,31300.0
2011-05-05 10:55:00,44.66,44.68,44.63,44.64,17800.0,30.7587,30.7724,30.738,30.7449,17800.0
2011-05-05 11:00:00,44.64,44.66,44.62,44.65,26900.0,30.7449,30.7587,30.7311,30.7518,26900.0
2011-05-05 11:05:00,44.65,44.66,44.61,44.65,30600.0,30.7518,30.7587,30.7242,30.7518,30600.0
2011-05-05 11:10:00,44.65,44.66,44.61,44.63,16800.0,30.7518,30.7587,30.7242,30.738,16800.0
2011-05-05 11:15:00,44.63,44.68,44.6,44.62,25700.0,30.738,30.7724,30.7174,30.7311,25700.0
2011-05-05 11:20:00,44.62,44.68,44.62,44.66,13100.0,30.7311,30.7724,30.7311,30.7587,13100.0
2011-05-05 11:25:00,44.67,44.71,44.65,44.7,20700.0,30.7656,30.7931,30.7518,30.7862,20700.0
2011-05-05 11:30:00,44.7,44.74,44.68,44.7,23800.0,30.7862,30.8138,30.7724,30.7862,23800.0
2011-05-05 11:35:00,44.71,44.81,44.71,44.79,58600.0,30.7931,30.862,30.7931,30.8482,58600.0
2011-05-05 11:40:00,44.79,44.83,44.75,44.8,47300.0,30.8482,30.8758,30.8207,30.8551,47300.0
2011-05-05 11:45:00,44.81,44.91,44.81,44.9,48200.0,30.862,30.9309,30.862,30.924,48200.0
2011-05-05 11:50:00,44.9,44.94,44.87,44.93,46700.0,30.924,30.9515,30.9033,30.9446,46700.0
2011-05-05 11:55:00,44.93,44.97,44.85,44.95,71500.0,30.9446,30.9722,30.8895,30.9584,71500.0
2011-05-05 12:00:00,44.95,44.98,44.94,44.98,39200.0,30.9584,30.9791,30.9515,30.9791,39200.0
2011-05-05 12:05:00,44.98,45.05,44.95,45.05,185200.0,30.9791,31.0273,30.9584,31.0273,185200.0
2011-05-05 12:10:00,45.05,45.08,44.99,44.99,21900.0,31.0273,31.0479,30.986,30.986,21900.0
2011-05-05 12:15:00,45.0,45.0,44.95,45.0,38800.0,30.9928,30.9928,30.9584,30.9928,38800.0
2011-05-05 12:20:00,45.0,45.04,45.0,45.03,28300.0,30.9928,31.0204,30.9928,31.0135,28300.0
2011-05-05 12:25:00,45.03,45.04,44.99,45.01,21100.0,31.0135,31.0204,30.986,30.9997,21100.0
2011-05-05 12:30:00,45.01,45.01,44.95,44.98,24000.0,30.9997,30.9997,30.9584,30.9791,24000.0
2011-05-05 12:35:00,44.99,45.02,44.97,44.97,9500.0,30.986,31.0066,30.9722,30.9722,9500.0
2011-05-05 12:40:00,44.96,44.98,44.91,44.93,12100.0,30.9653,30.9791,30.9309,30.9446,12100.0
2011-05-05 12:45:00,44.94,44.94,44.88,44.89,10800.0,30.9515,30.9515,30.9102,30.9171,10800.0
2011-05-05 12:50:00,44.89,44.89,44.87,44.89,8500.0,30.9171,30.9171,30.9033,30.9171,8500.0
2011-05-05 12:55:00,44.88,44.9,44.88,44.9,10600.0,30.9102,30.924,30.9102,30.924,10600.0
2011-05-05 13:00:00,44.89,44.93,44.87,44.92,18000.0,30.9171,30.9446,30.9033,30.9377,18000.0
2011-05-05 13:05:00,44.91,44.95,44.89,44.94,102000.0,30.9309,30.9584,30.9171,30.9515,102000.0
2011-05-05 13:10:00,44.94,44.96,44.93,44.96,9200.0,30.9515,30.9653,30.9446,30.9653,9200.0
2011-05-05 13:15:00,44.96,44.96,44.93,44.94,24300.0,30.9653,30.9653,30.9446,30.9515,24300.0
2011-05-05 13:20:00,44.93,45.0,44.93,44.95,32100.0,30.9446,30.9928,30.9446,30.9584,32100.0
2011-05-05 13:25:00,44.96,44.97,44.95,44.96,11300.0,30.9653,30.9722,30.9584,30.9653,11300.0
2011-05-05 13:30:00,44.95,44.97,44.93,44.93,14500.0,30.9584,30.9722,30.9446,30.9446,14500.0
2011-05-05 13:35:00,44.94,44.95,44.9,44.92,15900.0,30.9515,30.9584,30.924,30.9377,15900.0
2011-05-05 13:40:00,44.92,44.92,44.86,44.88,10800.0,30.9377,30.9377,30.8964,30.9102,10800.0
2011-05-05 13:45:00,44.89,44.93,44.88,44.9,21500.0,30.9171,30.9446,30.9102,30.924,21500.0
2011-05-05 13:50:00,44.9,44.92,44.86,44.86,10600.0,30.924,30.9377,30.8964,30.8964,10600.0
2011-05-05 13:55:00,44.86,44.91,44.85,44.9,14600.0,30.8964,30.9309,30.8895,30.924,14600.0
2011-05-05 14:00:00,44.9,44.91,44.84,44.84,9700.0,30.924,30.9309,30.8826,30.8826,9700.0
2011-05-05 14:05:00,44.85,44.86,44.84,44.84,6200.0,30.8895,30.8964,30.8826,30.8826,6200.0
2011-05-05 14:10:00,44.83,44.84,44.78,44.82,15400.0,30.8758,30.8826,30.8413,30.8689,15400.0
2011-05-05 14:15:00,44.81,44.82,44.79,44.79,7900.0,30.862,30.8689,30.8482,30.8482,7900.0
2011-05-05 14:20:00,44.79,44.92,44.79,44.9,55200.0,30.8482,30.9377,30.8482,30.924,55200.0
2011-05-05 14:25:00,44.9,44.91,44.87,44.89,15600.0,30.924,30.9309,30.9033,30.9171,15600.0
2011-05-05 14:30:00,44.9,44.93,44.88,44.88,12300.0,30.924,30.9446,30.9102,30.9102,12300.0
2011-05-05 14:35:00,44.88,44.92,44.88,44.9,18000.0,30.9102,30.9377,30.9102,30.924,18000.0
2011-05-05 14:40:00,44.89,44.9,44.87,44.88,19900.0,30.9171,30.924,30.9033,30.9102,19900.0
2011-05-05 14:45:00,44.87,44.94,44.85,44.9,42400.0,30.9033,30.9515,30.8895,30.924,42400.0
2011-05-05 14:50:00,44.9,44.9,44.8,44.81,23800.0,30.924,30.924,30.8551,30.862,23800.0
2011-05-05 14:55:00,44.82,44.85,44.8,44.81,25500.0,30.8689,30.8895,30.8551,30.862,25500.0
2011-05-05 15:00:00,44.8,44.83,44.78,44.82,58300.0,30.8551,30.8758,30.8413,30.8689,58300.0
2011-05-05 15:05:00,44.82,44.82,44.76,44.76,48400.0,30.8689,30.8689,30.8275,30.8275,48400.0
2011-05-05 15:10:00,44.76,44.81,44.65,44.77,114600.0,30.8275,30.862,30.7518,30.8344,114600.0
2011-05-05 15:15:00,44.76,44.82,44.74,44.77,77100.0,30.8275,30.8689,30.8138,30.8344,77100.0
2011-05-05 15:20:00,44.77,44.78,44.63,44.64,115200.0,30.8344,30.8413,30.738,30.7449,115200.0
2011-05-05 15:25:00,44.62,44.7,44.55,44.55,59000.0,30.7311,30.7862,30.6829,30.6829,59000.0
2011-05-05 15:30:00,44.54,44.65,44.54,44.62,185900.0,30.676,30.7518,30.676,30.7311,185900.0
2011-05-05 15:35:00,44.62,44.64,44.57,44.6,36200.0,30.7311,30.7449,30.6967,30.7174,36200.0
2011-05-05 15:40:00,44.61,44.69,44.59,44.69,77300.0,30.7242,30.7793,30.7105,30.7793,77300.0
2011-05-05 15:45:00,44.69,44.7,44.63,44.67,103200.0,30.7793,30.7862,30.738,30.7656,103200.0
2011-05-05 15:50:00,44.67,44.71,44.64,44.66,55600.0,30.7656,30.7931,30.7449,30.7587,55600.0
2011-05-05 15:55:00,44.67,44.68,44.62,44.66,71200.0,30.7656,30.7724,30.7311,30.7587,71200.0
2011-05-06 09:30:00,45.08,45.49,45.04,45.31,72900.0,31.0479,31.3303,31.0204,31.2063,72900.0
2011-05-06 09:35:00,45.32,45.34,44.95,44.95,53400.0,31.2132,31.227,30.9584,30.9584,53400.0
2011-05-06 09:40:00,44.94,45.04,44.78,44.96,58600.0,30.9515,31.0204,30.8413,30.9653,58600.0
2011-05-06 09:45:00,44.96,44.99,44.87,44.89,23400.0,30.9653,30.986,30.9033,30.9171,23400.0
2011-05-06 09:50:00,44.9,44.96,44.85,44.94,23800.0,30.924,30.9653,30.8895,30.9515,23800.0
2011-05-06 09:55:00,44.93,44.96,44.88,44.96,32800.0,30.9446,30.9653,30.9102,30.9653,32800.0
2011-05-06 10:00:00,44.95,44.99,44.86,44.89,46400.0,30.9584,30.986,30.8964,30.9171,46400.0
2011-05-06 10:05:00,44.89,44.89,44.7,44.71,43100.0,30.9171,30.9171,30.7862,30.7931,43100.0
2011-05-06 10:10:00,44.71,44.86,44.68,44.85,39900.0,30.7931,30.8964,30.7724,30.8895,39900.0
2011-05-06 10:15:00,44.86,44.9,44.84,44.9,18400.0,30.8964,30.924,30.8826,30.924,18400.0
2011-05-06 10:20:00,44.9,45.0,44.87,44.95,41900.0,30.924,30.9928,30.9033,30.9584,41900.0
2011-05-06 10:25:00,44.95,44.97,44.89,44.94,90800.0,30.9584,30.9722,30.9171,30.9515,90800.0
2011-05-06 10:30:00,44.95,45.09,44.94,45.07,16600.0,30.9584,31.0548,30.9515,31.0411,16600.0
2011-05-06 10:35:00,45.07,45.08,44.98,45.06,25700.0,31.0411,31.0479,30.9791,31.0342,25700.0
2011-05-06 10:40:00,45.06,45.1,45.03,45.1,9800.0,31.0342,31.0617,31.0135,31.0617,9800.0
2011-05-06 10:45:00,45.1,45.1,45.05,45.07,25300.0,31.0617,31.0617,31.0273,31.0411,25300.0
2011-05-06 10:50:00,45.07,45.1,45.05,45.07,17300.0,31.0411,31.0617,31.0273,31.0411,17300.0
2011-05-06 10:55:00,45.06,45.08,45.03,45.08,10800.0,31.0342,31.0479,31.0135,31.0479,10800.0
2011-05-06 11:00:00,45.08,45.12,45.06,45.12,31300.0,31.0479,31.0755,31.0342,31.0755,31300.0
2011-05-06 11:05:00,45.12,45.15,45.12,45.15,11200.0,31.0755,31.0962,31.0755,31.0962,11200.0
2011-05-06 11:10:00,45.14,45.17,45.12,45.15,23200.0,31.0893,31.1099,31.0755,31.0962,23200.0
2011-05-06 11:15:00,45.15,45.21,45.13,45.18,26800.0,31.0962,31.1375,31.0824,31.1168,26800.0
2011-05-06 11:20:00,45.18,45.23,45.17,45.23,217400.0,31.1168,31.1513,31.1099,31.1513,217400.0
2011-05-06 11:25:00,45.24,45.24,45.2,45.23,84500.0,31.1581,31.1581,31.1306,31.1513,84500.0
2011-05-06 11:30:00,45.24,45.29,45.24,45.29,43600.0,31.1581,31.1926,31.1581,31.1926,43600.0
2011-05-06 11:35:00,45.29,45.3,45.27,45.27,37600.0,31.1926,31.1995,31.1788,31.1788,37600.0
2011-05-06 11:40:00,45.28,45.3,45.22,45.23,23400.0,31.1857,31.1995,31.1444,31.1513,23400.0
2011-05-06 11:45:00,45.23,45.28,45.23,45.24,30100.0,31.1513,31.1857,31.1513,31.1581,30100.0
2011-05-06 11:50:00,45.23,45.23,45.15,45.15,121600.0,31.1513,31.1513,31.0962,31.0962,121600.0
2011-05-06 11:55:00,45.15,45.23,45.07,45.21,76200.0,31.0962,31.1513,31.0411,31.1375,76200.0
2011-05-06 12:00:00,45.2,45.23,45.15,45.15,47400.0,31.1306,31.1513,31.0962,31.0962,47400.0
2011-05-06 12:05:00,45.16,45.18,45.1,45.1,39900.0,31.103,31.1168,31.0617,31.0617,39900.0
2011-05-06 12:10:00,45.11,45.19,45.08,45.1,37100.0,31.0686,31.1237,31.0479,31.0617,37100.0
2011-05-06 12:15:00,45.11,45.16,45.1,45.11,74800.0,31.0686,31.103,31.0617,31.0686,74800.0
2011-05-06 12:20:00,45.11,45.17,45.1,45.11,35200.0,31.0686,31.1099,31.0617,31.0686,35200.0
2011-05-06 12:25:00,45.12,45.15,45.03,45.03,27000.0,31.0755,31.0962,31.0135,31.0135,27000.0
2011-05-06 12:30:00,45.03,45.1,45.02,45.04,23400.0,31.0135,31.0617,31.0066,31.0204,23400.0
2011-05-06 12:35:00,45.04,45.04,44.96,45.0,47400.0,31.0204,31.0204,30.9653,30.9928,47400.0
2011-05-06 12:40:00,45.0,45.03,44.83,44.83,63500.0,30.9928,31.0135,30.8758,30.8758,63500.0
2011-05-06 12:45:00,44.82,44.83,44.73,44.8,90000.0,30.8689,30.8758,30.8069,30.8551,90000.0
2011-05-06 12:50:00,44.8,44.92,44.79,44.92,29700.0,30.8551,30.9377,30.8482,30.9377,29700.0
2011-05-06 12:55:00,44.93,44.93,44.85,44.87,18400.0,30.9446,30.9446,30.8895,30.9033,18400.0
2011-05-06 13:00:00,44.88,44.96,44.88,44.94,37600.0,30.9102,30.9653,30.9102,30.9515,37600.0
2011-05-06 13:05:00,44.94,44.95,44.84,44.85,35300.0,30.9515,30.9584,30.8826,30.8895,35300.0
2011-05-06 13:10:00,44.85,44.86,44.75,44.81,36700.0,30.8895,30.8964,30.8207,30.862,36700.0
2011-05-06 13:15:00,44.8,44.82,44.69,44.7,57900.0,30.8551,30.8689,30.7793,30.7862,57900.0
2011-05-06 13:20:00,44.68,44.74,44.65,44.71,49200.0,30.7724,30.8138,30.7518,30.7931,49200.0
2011-05-06 13:25:00,44.72,44.75,44.68,44.72,27700.0,30.8,30.8207,30.7724,30.8,27700.0
2011-05-06 13:30:00,44.72,44.78,44.7,44.72,26900.0,30.8,30.8413,30.7862,30.8,26900.0
2011-05-06 13:35:00,44.72,44.75,44.69,44.69,25900.0,30.8,30.8207,30.7793,30.7793,25900.0
2011-05-06 13:40:00,44.7,44.75,44.68,44.68,27300.0,30.7862,30.8207,30.7724,30.7724,27300.0
2011-05-06 13:45:00,44.69,44.74,44.67,44.7,20200.0,30.7793,30.8138,30.7656,30.7862,20200.0
2011-05-06 13:50:00,44.7,44.8,44.7,44.8,13400.0,30.7862,30.8551,30.7862,30.8551,13400.0
2011-05-06 13:55:00,44.79,44.8,44.72,44.73,24300.0,30.8482,30.8551,30.8,30.8069,24300.0
2011-05-06 14:00:00,44.73,44.76,44.71,44.75,24400.0,30.8069,30.8275,30.7931,30.8207,24400.0
2011-05-06 14:05:00,44.75,44.79,44.74,44.78,18600.0,30.8207,30.8482,30.8138,30.8413,18600.0
2011-05-06 14:10:00,44.78,44.87,44.78,44.85,34700.0,30.8413,30.9033,30.8413,30.8895,34700.0
2011-05-06 14:15:00,44.85,44.91,44.83,44.91,20500.0,30.8895,30.9309,30.8758,30.9309,20500.0
2011-05-06 14:20:00,44.91,44.91,44.82,44.83,24700.0,30.9309,30.9309,30.8689,30.8758,24700.0
2011-05-06 14:25:00,44.82,44.83,44.72,44.75,24100.0,30.8689,30.8758,30.8,30.8207,24100.0
2011-05-06 14:30:00,44.76,44.77,44.66,44.67,22200.0,30.8275,30.8344,30.7587,30.7656,22200.0
2011-05-06 14:35:00,44.66,44.67,44.59,44.61,36900.0,30.7587,30.7656,30.7105,30.7242,36900.0
2011-05-06 14:40:00,44.61,44.68,44.61,44.68,19300.0,30.7242,30.7724,30.7242,30.7724,19300.0
2011-05-06 14:45:00,44.68,44.7,44.59,44.64,92300.0,30.7724,30.7862,30.7105,30.7449,92300.0
2011-05-06 14:50:00,44.64,44.71,44.63,44.66,70400.0,30.7449,30.7931,30.738,30.7587,70400.0
2011-05-06 14:55:00,44.66,44.77,44.65,44.75,39400.0,30.7587,30.8344,30.7518,30.8207,39400.0
2011-05-06 15:00:00,44.74,44.76,44.69,44.71,106400.0,30.8138,30.8275,30.7793,30.7931,106400.0
2011-05-06 15:05:00,44.71,44.76,44.68,44.76,75600.0,30.7931,30.8275,30.7724,30.8275,75600.0
2011-05-06 15:10:00,44.76,44.79,44.73,44.74,68900.0,30.8275,30.8482,30.8069,30.8138,68900.0
2011-05-06 15:15:00,44.74,44.76,44.72,44.73,47700.0,30.8138,30.8275,30.8,30.8069,47700.0
2011-05-06 15:20:00,44.74,44.74,44.69,44.7,62700.0,30.8138,30.8138,30.7793,30.7862,62700.0
2011-05-06 15:25:00,44.7,44.71,44.63,44.66,38300.0,30.7862,30.7931,30.738,30.7587,38300.0
2011-05-06 15:30:00,44.67,44.68,44.64,44.65,70300.0,30.7656,30.7724,30.7449,30.7518,70300.0
2011-05-06 15:35:00,44.65,44.67,44.63,44.63,35600.0,30.7518,30.7656,30.738,30.738,35600.0
2011-05-06 15:40:00,44.63,44.66,44.61,44.65,68200.0,30.738,30.7587,30.7242,30.7518,68200.0
2011-05-06 15:45:00,44.65,44.66,44.6,44.63,88200.0,30.7518,30.7587,30.7174,30.738,88200.0
2011-05-06 15:50:00,44.64,44.64,44.57,44.57,79100.0,30.7449,30.7449,30.6967,30.6967,79100.0
2011-05-06 15:55:00,44.58,44.61,44.54,44.59,138000.0,30.7036,30.7242,30.676,30.7105,138000.0
2011-05-09 09:30:00,44.66,44.75,44.65,44.73,32600.0,30.7587,30.8207,30.7518,30.8069,32600.0
2011-05-09 09:35:00,44.72,44.81,44.7,44.79,24800.0,30.8,30.862,30.7862,30.8482,24800.0
2011-05-09 09:40:00,44.79,44.8,44.68,44.76,36700.0,30.8482,30.8551,30.7724,30.8275,36700.0
2011-05-09 09:45:00,44.78,44.96,44.77,44.9,57200.0,30.8413,30.9653,30.8344,30.924,57200.0
2011-05-09 09:50:00,44.9,44.99,44.89,44.99,55900.0,30.924,30.986,30.9171,30.986,55900.0
2011-05-09 09:55:00,44.98,45.04,44.97,44.97,62400.0,30.9791,31.0204,30.9722,30.9722,62400.0
2011-05-09 10:00:00,44.96,44.96,44.86,44.96,23300.0,30.9653,30.9653,30.8964,30.9653,23300.0
2011-05-09 10:05:00,44.96,45.03,44.95,45.02,36200.0,30.9653,31.0135,30.9584,31.0066,36200.0
2011-05-09 10:10:00,45.02,45.06,45.0,45.02,32400.0,31.0066,31.0342,30.9928,31.0066,32400.0
2011-05-09 10:15:00,45.03,45.04,44.93,44.94,36200.0,31.0135,31.0204,30.9446,30.9515,36200.0
2011-05-09 10:20:00,44.93,45.03,44.92,45.03,27900.0,30.9446,31.0135,30.9377,31.0135,27900.0
2011-05-09 10:25:00,45.03,45.13,45.01,45.05,61400.0,31.0135,31.0824,30.9997,31.0273,61400.0
2011-05-09 10:30:00,45.05,45.06,44.97,45.03,24000.0,31.0273,31.0342,30.9722,31.0135,24000.0
2011-05-09 10:35:00,45.03,45.07,44.98,44.98,23900.0,31.0135,31.0411,30.9791,30.9791,23900.0
2011-05-09 10:40:00,44.97,45.02,44.94,45.02,32400.0,30.9722,31.0066,30.9515,31.0066,32400.0
2011-05-09 10:45:00,45.03,45.03,44.93,44.95,40900.0,31.0135,31.0135,30.9446,30.9584,40900.0
2011-05-09 10:50:00,44.95,44.97,44.91,44.97,35200.0,30.9584,30.9722,30.9309,30.9722,35200.0
2011-05-09 10:55:00,44.97,45.0,44.96,44.97,21800.0,30.9722,30.9928,30.9653,30.9722,21800.0
2011-05-09 11:00:00,44.97,44.99,44.95,44.97,17700.0,30.9722,30.986,30.9584,30.9722,17700.0
2011-05-09 11:05:00,44.97,45.02,44.97,45.01,23400.0,30.9722,31.0066,30.9722,30.9997,23400.0
2011-05-09 11:10:00,45.02,45.04,44.99,45.01,16100.0,31.0066,31.0204,30.986,30.9997,16100.0
2011-05-09 11:15:00,45.01,45.04,44.99,45.03,10000.0,30.9997,31.0204,30.986,31.0135,10000.0
2011-05-09 11:20:00,45.03,45.04,44.97,44.99,19100.0,31.0135,31.0204,30.9722,30.986,19100.0
2011-05-09 11:25:00,44.98,44.99,44.97,44.98,17300.0,30.9791,30.986,30.9722,30.9791,17300.0
2011-05-09 11:30:00,44.98,45.0,44.94,44.96,21200.0,30.9791,30.9928,30.9515,30.9653,21200.0
2011-05-09 11:35:00,44.97,44.99,44.96,44.97,13300.0,30.9722,30.986,30.9653,30.9722,13300.0
2011-05-09 11:40:00,44.97,45.0,44.96,45.0,20800.0,30.9722,30.9928,30.9653,30.9928,20800.0
2011-05-09 11:45:00,45.0,45.04,44.99,45.03,21800.0,30.9928,31.0204,30.986,31.0135,21800.0
2011-05-09 11:50:00,45.04,45.05,45.02,45.03,40300.0,31.0204,31.0273,31.0066,31.0135,40300.0
2011-05-09 11:55:00,45.03,45.04,45.01,45.04,40000.0,31.0135,31.0204,30.9997,31.0204,40000.0
2011-05-09 12:00:00,45.04,45.1,45.03,45.1,38200.0,31.0204,31.0617,31.0135,31.0617,38200.0
2011-05-09 12:05:00,45.1,45.13,45.09,45.1,39300.0,31.0617,31.0824,31.0548,31.0617,39300.0
2011-05-09 12:10:00,45.1,45.15,45.09,45.15,22200.0,31.0617,31.0962,31.0548,31.0962,22200.0
2011-05-09 12:15:00,45.14,45.24,45.12,45.19,56700.0,31.0893,31.1581,31.0755,31.1237,56700.0
2011-05-09 12:20:00,45.19,45.25,45.19,45.25,28200.0,31.1237,31.165,31.1237,31.165,28200.0
2011-05-09 12:25:00,45.25,45.3,45.23,45.29,28800.0,31.165,31.1995,31.1513,31.1926,28800.0
2011-05-09 12:30:00,45.29,45.33,45.26,45.31,43300.0,31.1926,31.2201,31.1719,31.2063,43300.0
2011-05-09 12:35:00,45.31,45.35,45.31,45.34,50600.0,31.2063,31.2339,31.2063,31.227,50600.0
2011-05-09 12:40:00,45.33,45.39,45.33,45.37,24600.0,31.2201,31.2614,31.2201,31.2477,24600.0
2011-05-09 12:45:00,45.38,45.38,45.37,45.38,14500.0,31.2546,31.2546,31.2477,31.2546,14500.0
2011-05-09 12:50:00,45.38,45.38,45.31,45.32,20500.0,31.2546,31.2546,31.2063,31.2132,20500.0
2011-05-09 12:55:00,45.33,45.33,45.3,45.31,12400.0,31.2201,31.2201,31.1995,31.2063,12400.0
2011-05-09 13:00:00,45.31,45.32,45.25,45.29,20900.0,31.2063,31.2132,31.165,31.1926,20900.0
2011-05-09 13:05:00,45.29,45.31,45.28,45.28,24900.0,31.1926,31.2063,31.1857,31.1857,24900.0
2011-05-09 13:10:00,45.29,45.31,45.28,45.28,25700.0,31.1926,31.2063,31.1857,31.1857,25700.0
2011-05-09 13:15:00,45.29,45.3,45.25,45.28,24700.0,31.1926,31.1995,31.165,31.1857,24700.0
2011-05-09 13:20:00,45.28,45.29,45.24,45.24,20200.0,31.1857,31.1926,31.1581,31.1581,20200.0
2011-05-09 13:25:00,45.25,45.28,45.24,45.25,22700.0,31.165,31.1857,31.1581,31.165,22700.0
2011-05-09 13:30:00,45.25,45.27,45.23,45.26,36200.0,31.165,31.1788,31.1513,31.1719,36200.0
2011-05-09 13:35:00,45.26,45.26,45.24,45.25,19000.0,31.1719,31.1719,31.1581,31.165,19000.0
2011-05-09 13:40:00,45.24,45.29,45.23,45.29,18500.0,31.1581,31.1926,31.1513,31.1926,18500.0
2011-05-09 13:45:00,45.29,45.32,45.28,45.32,17800.0,31.1926,31.2132,31.1857,31.2132,17800.0
2011-05-09 13:50:00,45.32,45.32,45.29,45.3,24300.0,31.2132,31.2132,31.1926,31.1995,24300.0
2011-05-09 13:55:00,45.3,45.32,45.28,45.31,16800.0,31.1995,31.2132,31.1857,31.2063,16800.0
2011-05-09 14:00:00,45.31,45.32,45.29,45.3,16600.0,31.2063,31.2132,31.1926,31.1995,16600.0
2011-05-09 14:05:00,45.29,45.3,45.27,45.28,18200.0,31.1926,31.1995,31.1788,31.1857,18200.0
2011-05-09 14:10:00,45.28,45.29,45.27,45.28,13300.0,31.1857,31.1926,31.1788,31.1857,13300.0
2011-05-09 14:15:00,45.28,45.29,45.2,45.21,35300.0,31.1857,31.1926,31.1306,31.1375,35300.0
2011-05-09 14:20:00,45.21,45.25,45.2,45.22,29100.0,31.1375,31.165,31.1306,31.1444,29100.0
2011-05-09 14:25:00,45.21,45.22,45.19,45.22,20100.0,31.1375,31.1444,31.1237,31.1444,20100.0
2011-05-09 14:30:00,45.22,45.22,45.19,45.2,43300.0,31.1444,31.1444,31.1237,31.1306,43300.0
2011-05-09 14:35:00,45.2,45.22,45.19,45.21,19300.0,31.1306,31.1444,31.1237,31.1375,19300.0
2011-05-09 14:40:00,45.21,45.22,45.2,45.21,26500.0,31.1375,31.1444,31.1306,31.1375,26500.0
2011-05-09 14:45:00,45.2,45.21,45.17,45.19,19200.0,31.1306,31.1375,31.1099,31.1237,19200.0
2011-05-09 14:50:00,45.18,45.19,45.17,45.19,19300.0,31.1168,31.1237,31.1099,31.1237,19300.0
2011-05-09 14:55:00,45.19,45.2,45.19,45.19,18300.0,31.1237,31.1306,31.1237,31.1237,18300.0
2011-05-09 15:00:00,45.19,45.2,45.19,45.2,13800.0,31.1237,31.1306,31.1237,31.1306,13800.0
2011-05-09 15:05:00,45.2,45.22,45.19,45.22,61600.0,31.1306,31.1444,31.1237,31.1444,61600.0
2011-05-09 15:10:00,45.22,45.28,45.2,45.24,53200.0,31.1444,31.1857,31.1306,31.1581,53200.0
2011-05-09 15:15:00,45.25,45.28,45.24,45.28,21600.0,31.165,31.1857,31.1581,31.1857,21600.0
2011-05-09 15:20:00,45.27,45.3,45.26,45.3,21900.0,31.1788,31.1995,31.1719,31.1995,21900.0
2011-05-09 15:25:00,45.3,45.31,45.26,45.27,21500.0,31.1995,31.2063,31.1719,31.1788,21500.0
2011-05-09 15:30:00,45.27,45.3,45.23,45.23,46500.0,31.1788,31.1995,31.1513,31.1513,46500.0
2011-05-09 15:35:00,45.24,45.26,45.23,45.25,32600.0,31.1581,31.1719,31.1513,31.165,32600.0
2011-05-09 15:40:00,45.25,45.25,45.2,45.24,52200.0,31.165,31.165,31.1306,31.1581,52200.0
2011-05-09 15:45:00,45.24,45.32,45.23,45.31,75300.0,31.1581,31.2132,31.1513,31.2063,75300.0
2011-05-09 15:50:00,45.31,45.36,45.3,45.33,79800.0,31.2063,31.2408,31.1995,31.2201,79800.0
2011-05-09 15:55:00,45.33,45.34,45.28,45.29,163500.0,31.2201,31.227,31.1857,31.1926,163500.0
2011-05-10 09:30:00,45.43,45.5,45.34,45.46,38400.0,31.289,31.3372,31.227,31.3097,38400.0
2011-05-10 09:35:00,45.47,45.6,45.47,45.58,24100.0,31.3165,31.4061,31.3165,31.3923,24100.0
2011-05-10 09:40:00,45.56,45.58,45.43,45.46,35600.0,31.3785,31.3923,31.289,31.3097,35600.0
2011-05-10 09:45:00,45.45,45.47,45.33,45.36,42300.0,31.3028,31.3165,31.2201,31.2408,42300.0
2011-05-10 09:50:00,45.36,45.37,45.26,45.26,26000.0,31.2408,31.2477,31.1719,31.1719,26000.0
2011-05-10 09:55:00,45.26,45.3,45.19,45.22,108300.0,31.1719,31.1995,31.1237,31.1444,108300.0
2011-05-10 10:00:00,45.22,45.23,45.15,45.19,58500.0,31.1444,31.1513,31.0962,31.1237,58500.0
2011-05-10 10:05:00,45.19,45.24,45.17,45.18,38500.0,31.1237,31.1581,31.1099,31.1168,38500.0
2011-05-10 10:10:00,45.19,45.2,45.1,45.13,53200.0,31.1237,31.1306,31.0617,31.0824,53200.0
2011-05-10 10:15:00,45.13,45.14,45.1,45.11,15200.0,31.0824,31.0893,31.0617,31.0686,15200.0
2011-05-10 10:20:00,45.12,45.21,45.11,45.12,34600.0,31.0755,31.1375,31.0686,31.0755,34600.0
2011-05-10 10:25:00,45.11,45.19,44.99,44.99,73900.0,31.0686,31.1237,30.986,30.986,73900.0
2011-05-10 10:30:00,44.99,45.02,44.97,45.0,39600.0,30.986,31.0066,30.9722,30.9928,39600.0
2011-05-10 10:35:00,45.0,45.04,44.84,44.85,95300.0,30.9928,31.0204,30.8826,30.8895,95300.0
2011-05-10 10:40:00,44.84,44.84,44.75,44.81,85700.0,30.8826,30.8826,30.8207,30.862,85700.0
2011-05-10 10:45:00,44.81,44.9,44.79,44.9,28800.0,30.862,30.924,30.8482,30.924,28800.0
2011-05-10 10:50:00,44.9,44.91,44.88,44.91,23100.0,30.924,30.9309,30.9102,30.9309,23100.0
2011-05-10 10:55:00,44.91,44.96,44.9,44.94,18100.0,30.9309,30.9653,30.924,30.9515,18100.0
2011-05-10 11:00:00,44.94,44.94,44.88,44.93,19700.0,30.9515,30.9515,30.9102,30.9446,19700.0
2011-05-10 11:05:00,44.94,44.96,44.88,44.94,64200.0,30.9515,30.9653,30.9102,30.9515,64200.0
2011-05-10 11:10:00,44.95,44.98,44.94,44.98,12700.0,30.9584,30.9791,30.9515,30.9791,12700.0
2011-05-10 11:15:00,44.99,45.04,44.98,44.98,22700.0,30.986,31.0204,30.9791,30.9791,22700.0
2011-05-10 11:20:00,44.98,44.98,44.91,44.95,33400.0,30.9791,30.9791,30.9309,30.9584,33400.0
2011-05-10 11:25:00,44.94,44.95,44.91,44.94,41400.0,30.9515,30.9584,30.9309,30.9515,41400.0
2011-05-10 11:30:00,44.93,44.96,44.92,44.94,22800.0,30.9446,30.9653,30.9377,30.9515,22800.0
2011-05-10 11:35:00,44.94,45.0,44.94,44.95,11200.0,30.9515,30.9928,30.9515,30.9584,11200.0
2011-05-10 11:40:00,44.95,45.01,44.95,44.97,12800.0,30.9584,30.9997,30.9584,30.9722,12800.0
2011-05-10 11:45:00,44.98,45.0,44.97,44.98,9100.0,30.9791,30.9928,30.9722,30.9791,9100.0
2011-05-10 11:50:00,44.98,45.01,44.95,45.0,58500.0,30.9791,30.9997,30.9584,30.9928,58500.0
2011-05-10 11:55:00,44.99,45.04,44.99,44.99,27800.0,30.986,31.0204,30.986,30.986,27800.0
2011-05-10 12:00:00,44.99,45.0,44.98,44.98,14600.0,30.986,30.9928,30.9791,30.9791,14600.0
2011-05-10 12:05:00,44.98,44.98,44.96,44.98,15700.0,30.9791,30.9791,30.9653,30.9791,15700.0
2011-05-10 12:10:00,44.97,44.99,44.95,44.99,12700.0,30.9722,30.986,30.9584,30.986,12700.0
2011-05-10 12:15:00,44.98,44.99,44.97,44.99,10500.0,30.9791,30.986,30.9722,30.986,10500.0
2011-05-10 12:20:00,44.99,45.03,44.98,45.03,9800.0,30.986,31.0135,30.9791,31.0135,9800.0
2011-05-10 12:25:00,45.03,45.03,44.98,45.0,14600.0,31.0135,31.0135,30.9791,30.9928,14600.0
2011-05-10 12:30:00,44.99,45.03,44.99,45.03,12500.0,30.986,31.0135,30.986,31.0135,12500.0
2011-05-10 12:35:00,45.03,45.03,44.99,44.99,11700.0,31.0135,31.0135,30.986,30.986,11700.0
2011-05-10 12:40:00,45.0,45.01,44.97,44.98,16400.0,30.9928,30.9997,30.9722,30.9791,16400.0
2011-05-10 12:45:00,44.98,45.02,44.98,45.01,16200.0,30.9791,31.0066,30.9791,30.9997,16200.0
2011-05-10 12:50:00,45.0,45.01,44.97,45.01,21400.0,30.9928,30.9997,30.9722,30.9997,21400.0
2011-05-10 12:55:00,45.0,45.01,44.98,45.0,20400.0,30.9928,30.9997,30.9791,30.9928,20400.0
2011-05-10 13:00:00,45.0,45.0,44.97,45.0,13200.0,30.9928,30.9928,30.9722,30.9928,13200.0
2011-05-10 13:05:00,45.0,45.01,44.99,45.0,14500.0,30.9928,30.9997,30.986,30.9928,14500.0
2011-05-10 13:10:00,44.99,45.01,44.98,45.01,16600.0,30.986,30.9997,30.9791,30.9997,16600.0
2011-05-10 13:15:00,45.0,45.04,44.99,45.04,22200.0,30.9928,31.0204,30.986,31.0204,22200.0
2011-05-10 13:20:00,45.03,45.05,44.98,44.98,27600.0,31.0135,31.0273,30.9791,30.9791,27600.0
2011-05-10 13:25:00,44.99,45.02,44.98,45.01,25900.0,30.986,31.0066,30.9791,30.9997,25900.0
2011-05-10 13:30:00,45.01,45.02,44.98,44.98,21100.0,30.9997,31.0066,30.9791,30.9791,21100.0
2011-05-10 13:35:00,44.99,45.02,44.98,45.01,8900.0,30.986,31.0066,30.9791,30.9997,8900.0
2011-05-10 13:40:00,45.01,45.01,45.0,45.01,6400.0,30.9997,30.9997,30.9928,30.9997,6400.0
2011-05-10 13:45:00,45.0,45.01,44.98,45.0,11800.0,30.9928,30.9997,30.9791,30.9928,11800.0
2011-05-10 13:50:00,44.99,45.0,44.98,45.0,9300.0,30.986,30.9928,30.9791,30.9928,9300.0
2011-05-10 13:55:00,45.0,45.02,45.0,45.0,48500.0,30.9928,31.0066,30.9928,30.9928,48500.0
2011-05-10 14:00:00,45.0,45.02,44.99,45.0,36200.0,30.9928,31.0066,30.986,30.9928,36200.0
2011-05-10 14:05:00,45.0,45.02,44.99,45.0,21100.0,30.9928,31.0066,30.986,30.9928,21100.0
2011-05-10 14:10:00,45.0,45.08,45.0,45.08,18600.0,30.9928,31.0479,30.9928,31.0479,18600.0
2011-05-10 14:15:00,45.07,45.08,45.04,45.04,10900.0,31.0411,31.0479,31.0204,31.0204,10900.0
2011-05-10 14:20:00,45.04,45.08,45.04,45.08,11400.0,31.0204,31.0479,31.0204,31.0479,11400.0
2011-05-10 14:25:00,45.07,45.08,45.03,45.03,17600.0,31.0411,31.0479,31.0135,31.0135,17600.0
2011-05-10 14:30:00,45.03,45.11,45.03,45.11,19900.0,31.0135,31.0686,31.0135,31.0686,19900.0
2011-05-10 14:35:00,45.1,45.17,45.1,45.17,40300.0,31.0617,31.1099,31.0617,31.1099,40300.0
2011-05-10 14:40:00,45.17,45.22,45.14,45.22,16300.0,31.1099,31.1444,31.0893,31.1444,16300.0
2011-05-10 14:45:00,45.22,45.25,45.18,45.24,32800.0,31.1444,31.165,31.1168,31.1581,32800.0
2011-05-10 14:50:00,45.24,45.26,45.21,45.23,15500.0,31.1581,31.1719,31.1375,31.1513,15500.0
2011-05-10 14:55:00,45.23,45.25,45.22,45.23,23600.0,31.1513,31.165,31.1444,31.1513,23600.0
2011-05-10 15:00:00,45.24,45.24,45.18,45.18,42200.0,31.1581,31.1581,31.1168,31.1168,42200.0
2011-05-10 15:05:00,45.18,45.23,45.16,45.23,41900.0,31.1168,31.1513,31.103,31.1513,41900.0
2011-05-10 15:10:00,45.23,45.27,45.21,45.26,29300.0,31.1513,31.1788,31.1375,31.1719,29300.0
2011-05-10 15:15:00,45.27,45.29,45.25,45.29,34600.0,31.1788,31.1926,31.165,31.1926,34600.0
2011-05-10 15:20:00,45.29,45.36,45.28,45.35,43500.0,31.1926,31.2408,31.1857,31.2339,43500.0
2011-05-10 15:25:00,45.35,45.37,45.33,45.37,30500.0,31.2339,31.2477,31.2201,31.2477,30500.0
2011-05-10 15:30:00,45.37,45.38,45.32,45.37,41700.0,31.2477,31.2546,31.2132,31.2477,41700.0
2011-05-10 15:35:00,45.36,45.38,45.3,45.3,35800.0,31.2408,31.2546,31.1995,31.1995,35800.0
2011-05-10 15:40:00,45.3,45.33,45.28,45.31,45200.0,31.1995,31.2201,31.1857,31.2063,45200.0
2011-05-10 15:45:00,45.32,45.34,45.29,45.34,34600.0,31.2132,31.227,31.1926,31.227,34600.0
2011-05-10 15:50:00,45.33,45.35,45.32,45.33,37200.0,31.2201,31.2339,31.2132,31.2201,37200.0
2011-05-10 15:55:00,45.34,45.35,45.32,45.35,82900.0,31.227,31.2339,31.2132,31.2339,82900.0
2011-05-11 09:30:00,45.23,45.39,45.13,45.27,44500.0,31.1513,31.2614,31.0824,31.1788,44500.0
2011-05-11 09:35:00,45.25,45.4,45.21,45.34,57400.0,31.165,31.2683,31.1375,31.227,57400.0
2011-05-11 09:40:00,45.34,45.35,45.28,45.29,21200.0,31.227,31.2339,31.1857,31.1926,21200.0
2011-05-11 09:45:00,45.27,45.29,45.2,45.2,108200.0,31.1788,31.1926,31.1306,31.1306,108200.0
2011-05-11 09:50:00,45.21,45.21,45.14,45.18,47800.0,31.1375,31.1375,31.0893,31.1168,47800.0
2011-05-11 09:55:00,45.2,45.22,45.17,45.2,7700.0,31.1306,31.1444,31.1099,31.1306,7700.0
2011-05-11 10:00:00,45.2,45.25,45.17,45.21,47300.0,31.1306,31.165,31.1099,31.1375,47300.0
2011-05-11 10:05:00,45.22,45.23,45.12,45.12,48300.0,31.1444,31.1513,31.0755,31.0755,48300.0
2011-05-11 10:10:00,45.12,45.12,45.02,45.02,27700.0,31.0755,31.0755,31.0066,31.0066,27700.0
2011-05-11 10:15:00,45.03,45.16,45.03,45.15,26700.0,31.0135,31.103,31.0135,31.0962,26700.0
2011-05-11 10:20:00,45.16,45.18,45.11,45.12,42800.0,31.103,31.1168,31.0686,31.0755,42800.0
2011-05-11 10:25:00,45.12,45.16,45.11,45.13,63300.0,31.0755,31.103,31.0686,31.0824,63300.0
2011-05-11 10:30:00,45.13,45.13,45.0,45.02,44000.0,31.0824,31.0824,30.9928,31.0066,44000.0
2011-05-11 10:35:00,45.02,45.04,44.96,45.0,37100.0,31.0066,31.0204,30.9653,30.9928,37100.0
2011-05-11 10:40:00,45.0,45.08,45.0,45.05,16800.0,30.9928,31.0479,30.9928,31.0273,16800.0
2011-05-11 10:45:00,45.05,45.12,45.05,45.07,17100.0,31.0273,31.0755,31.0273,31.0411,17100.0
2011-05-11 10:50:00,45.07,45.16,45.07,45.14,14100.0,31.0411,31.103,31.0411,31.0893,14100.0
2011-05-11 10:55:00,45.15,45.18,45.14,45.16,5600.0,31.0962,31.1168,31.0893,31.103,5600.0
2011-05-11 11:00:00,45.16,45.19,45.13,45.15,16100.0,31.103,31.1237,31.0824,31.0962,16100.0
2011-05-11 11:05:00,45.15,45.16,45.12,45.14,11100.0,31.0962,31.103,31.0755,31.0893,11100.0
2011-05-11 11:10:00,45.14,45.17,45.14,45.14,8600.0,31.0893,31.1099,31.0893,31.0893,8600.0
2011-05-11 11:15:00,45.14,45.15,45.13,45.15,11600.0,31.0893,31.0962,31.0824,31.0962,11600.0
2011-05-11 11:20:00,45.15,45.16,45.14,45.14,9300.0,31.0962,31.103,31.0893,31.0893,9300.0
2011-05-11 11:25:00,45.14,45.14,45.1,45.1,7100.0,31.0893,31.0893,31.0617,31.0617,7100.0
2011-05-11 11:30:00,45.11,45.12,45.11,45.12,6400.0,31.0686,31.0755,31.0686,31.0755,6400.0
2011-05-11 11:35:00,45.12,45.12,45.06,45.07,15800.0,31.0755,31.0755,31.0342,31.0411,15800.0
2011-05-11 11:40:00,45.07,45.08,45.04,45.08,7300.0,31.0411,31.0479,31.0204,31.0479,7300.0
2011-05-11 11:45:00,45.08,45.09,45.02,45.02,16000.0,31.0479,31.0548,31.0066,31.0066,16000.0
2011-05-11 11:50:00,45.02,45.03,45.0,45.0,14800.0,31.0066,31.0135,30.9928,30.9928,14800.0
2011-05-11 11:55:00,45.01,45.01,44.92,44.94,39400.0,30.9997,30.9997,30.9377,30.9515,39400.0
2011-05-11 12:00:00,44.95,44.95,44.85,44.89,21500.0,30.9584,30.9584,30.8895,30.9171,21500.0
2011-05-11 12:05:00,44.89,44.89,44.84,44.87,15200.0,30.9171,30.9171,30.8826,30.9033,15200.0
2011-05-11 12:10:00,44.87,44.87,44.8,44.81,15700.0,30.9033,30.9033,30.8551,30.862,15700.0
2011-05-11 12:15:00,44.8,44.8,44.64,44.7,28500.0,30.8551,30.8551,30.7449,30.7862,28500.0
2011-05-11 12:20:00,44.69,44.75,44.68,44.7,17700.0,30.7793,30.8207,30.7724,30.7862,17700.0
2011-05-11 12:25:00,44.71,44.77,44.7,44.72,14000.0,30.7931,30.8344,30.7862,30.8,14000.0
2011-05-11 12:30:00,44.73,44.77,44.7,44.75,21900.0,30.8069,30.8344,30.7862,30.8207,21900.0
2011-05-11 12:35:00,44.75,44.81,44.75,44.81,13500.0,30.8207,30.862,30.8207,30.862,13500.0
2011-05-11 12:40:00,44.81,44.85,44.8,44.84,17000.0,30.862,30.8895,30.8551,30.8826,17000.0
2011-05-11 12:45:00,44.84,44.84,44.77,44.78,15100.0,30.8826,30.8826,30.8344,30.8413,15100.0
2011-05-11 12:50:00,44.8,44.89,44.78,44.89,47000.0,30.8551,30.9171,30.8413,30.9171,47000.0
2011-05-11 12:55:00,44.89,44.9,44.83,44.87,16100.0,30.9171,30.924,30.8758,30.9033,16100.0
2011-05-11 13:00:00,44.87,44.88,44.84,44.86,11700.0,30.9033,30.9102,30.8826,30.8964,11700.0
2011-05-11 13:05:00,44.85,44.87,44.82,44.82,8600.0,30.8895,30.9033,30.8689,30.8689,8600.0
2011-05-11 13:10:00,44.82,44.83,44.76,44.79,15900.0,30.8689,30.8758,30.8275,30.8482,15900.0
2011-05-11 13:15:00,44.79,44.79,44.71,44.72,17800.0,30.8482,30.8482,30.7931,30.8,17800.0
2011-05-11 13:20:00,44.72,44.76,44.72,44.74,15800.0,30.8,30.8275,30.8,30.8138,15800.0
2011-05-11 13:25:00,44.75,44.8,44.71,44.76,24900.0,30.8207,30.8551,30.7931,30.8275,24900.0
2011-05-11 13:30:00,44.76,44.76,44.72,44.74,34900.0,30.8275,30.8275,30.8,30.8138,34900.0
2011-05-11 13:35:00,44.73,44.73,44.65,44.73,22000.0,30.8069,30.8069,30.7518,30.8069,22000.0
2011-05-11 13:40:00,44.72,44.82,44.72,44.8,16600.0,30.8,30.8689,30.8,30.8551,16600.0
2011-05-11 13:45:00,44.81,44.82,44.78,44.78,12800.0,30.862,30.8689,30.8413,30.8413,12800.0
2011-05-11 13:50:00,44.78,44.8,44.76,44.76,9400.0,30.8413,30.8551,30.8275,30.8275,9400.0
2011-05-11 13:55:00,44.76,44.76,44.73,44.76,11500.0,30.8275,30.8275,30.8069,30.8275,11500.0
2011-05-11 14:00:00,44.76,44.82,44.75,44.81,14000.0,30.8275,30.8689,30.8207,30.862,14000.0
2011-05-11 14:05:00,44.81,44.84,44.78,44.81,14600.0,30.862,30.8826,30.8413,30.862,14600.0
2011-05-11 14:10:00,44.79,44.81,44.75,44.8,55500.0,30.8482,30.862,30.8207,30.8551,55500.0
2011-05-11 14:15:00,44.8,44.81,44.77,44.78,16000.0,30.8551,30.862,30.8344,30.8413,16000.0
2011-05-11 14:20:00,44.78,44.8,44.72,44.73,18300.0,30.8413,30.8551,30.8,30.8069,18300.0
2011-05-11 14:25:00,44.73,44.76,44.69,44.69,12200.0,30.8069,30.8275,30.7793,30.7793,12200.0
2011-05-11 14:30:00,44.69,44.78,44.69,44.75,15600.0,30.7793,30.8413,30.7793,30.8207,15600.0
2011-05-11 14:35:00,44.74,44.81,44.72,44.78,17000.0,30.8138,30.862,30.8,30.8413,17000.0
2011-05-11 14:40:00,44.79,44.84,44.79,44.8,11100.0,30.8482,30.8826,30.8482,30.8551,11100.0
2011-05-11 14:45:00,44.8,44.82,44.79,44.82,9800.0,30.8551,30.8689,30.8482,30.8689,9800.0
2011-05-11 14:50:00,44.82,44.83,44.79,44.81,13300.0,30.8689,30.8758,30.8482,30.862,13300.0
2011-05-11 14:55:00,44.81,44.83,44.78,44.79,11100.0,30.862,30.8758,30.8413,30.8482,11100.0
2011-05-11 15:00:00,44.78,44.82,44.74,44.81,40200.0,30.8413,30.8689,30.8138,30.862,40200.0
2011-05-11 15:05:00,44.82,44.86,44.82,44.85,16600.0,30.8689,30.8964,30.8689,30.8895,16600.0
2011-05-11 15:10:00,44.85,44.88,44.84,44.85,12000.0,30.8895,30.9102,30.8826,30.8895,12000.0
2011-05-11 15:15:00,44.86,44.87,44.81,44.83,23100.0,30.8964,30.9033,30.862,30.8758,23100.0
2011-05-11 15:20:00,44.83,44.91,44.83,44.89,14700.0,30.8758,30.9309,30.8758,30.9171,14700.0
2011-05-11 15:25:00,44.9,44.93,44.88,44.9,21200.0,30.924,30.9446,30.9102,30.924,21200.0
2011-05-11 15:30:00,44.89,44.91,44.83,44.84,27800.0,30.9171,30.9309,30.8758,30.8826,27800.0
2011-05-11 15:35:00,44.84,44.88,44.8,44.86,49000.0,30.8826,30.9102,30.8551,30.8964,49000.0
2011-05-11 15:40:00,44.86,44.88,44.81,44.85,27300.0,30.8964,30.9102,30.862,30.8895,27300.0
2011-05-11 15:45:00,44.85,44.87,44.82,44.85,40100.0,30.8895,30.9033,30.8689,30.8895,40100.0
2011-05-11 15:50:00,44.85,44.91,44.82,44.89,41000.0,30.8895,30.9309,30.8689,30.9171,41000.0
2011-05-11 15:55:00,44.88,44.93,44.87,44.9,150300.0,30.9102,30.9446,30.9033,30.924,150300.0
2011-05-12 09:30:00,44.77,44.87,44.56,44.68,35700.0,30.8344,30.9033,30.6898,30.7724,35700.0
2011-05-12 09:35:00,44.68,44.71,44.56,44.61,13600.0,30.7724,30.7931,30.6898,30.7242,13600.0
2011-05-12 09:40:00,44.62,44.75,44.56,44.62,18800.0,30.7311,30.8207,30.6898,30.7311,18800.0
2011-05-12 09:45:00,44.63,44.73,44.6,44.68,24200.0,30.738,30.8069,30.7174,30.7724,24200.0
2011-05-12 09:50:00,44.68,44.74,44.68,44.7,14300.0,30.7724,30.8138,30.7724,30.7862,14300.0
2011-05-12 09:55:00,44.7,44.72,44.64,44.71,14400.0,30.7862,30.8,30.7449,30.7931,14400.0
2011-05-12 10:00:00,44.72,44.8,44.66,44.67,24800.0,30.8,30.8551,30.7587,30.7656,24800.0
2011-05-12 10:05:00,44.68,44.83,44.64,44.81,37300.0,30.7724,30.8758,30.7449,30.862,37300.0
2011-05-12 10:10:00,44.82,44.82,44.74,44.75,70700.0,30.8689,30.8689,30.8138,30.8207,70700.0
2011-05-12 10:15:00,44.74,44.78,44.69,44.7,42400.0,30.8138,30.8413,30.7793,30.7862,42400.0
2011-05-12 10:20:00,44.71,44.73,44.66,44.7,34400.0,30.7931,30.8069,30.7587,30.7862,34400.0
2011-05-12 10:25:00,44.7,44.74,44.67,44.67,29600.0,30.7862,30.8138,30.7656,30.7656,29600.0
2011-05-12 10:30:00,44.67,44.73,44.65,44.71,36400.0,30.7656,30.8069,30.7518,30.7931,36400.0
2011-05-12 10:35:00,44.71,44.73,44.63,44.66,17500.0,30.7931,30.8069,30.738,30.7587,17500.0
2011-05-12 10:40:00,44.66,44.69,44.64,44.65,10600.0,30.7587,30.7793,30.7449,30.7518,10600.0
2011-05-12 10:45:00,44.65,44.66,44.6,44.61,13400.0,30.7518,30.7587,30.7174,30.7242,13400.0
2011-05-12 10:50:00,44.62,44.62,44.59,44.62,16400.0,30.7311,30.7311,30.7105,30.7311,16400.0
2011-05-12 10:55:00,44.62,44.66,44.6,44.64,15900.0,30.7311,30.7587,30.7174,30.7449,15900.0
2011-05-12 11:00:00,44.64,44.66,44.59,44.65,21100.0,30.7449,30.7587,30.7105,30.7518,21100.0
2011-05-12 11:05:00,44.64,44.66,44.61,44.62,19400.0,30.7449,30.7587,30.7242,30.7311,19400.0
2011-05-12 11:10:00,44.62,44.71,44.62,44.7,18900.0,30.7311,30.7931,30.7311,30.7862,18900.0
2011-05-12 11:15:00,44.7,44.71,44.66,44.69,21100.0,30.7862,30.7931,30.7587,30.7793,21100.0
2011-05-12 11:20:00,44.69,44.74,44.68,44.74,17100.0,30.7793,30.8138,30.7724,30.8138,17100.0
2011-05-12 11:25:00,44.74,44.75,44.69,44.7,30500.0,30.8138,30.8207,30.7793,30.7862,30500.0
2011-05-12 11:30:00,44.71,44.75,44.71,44.72,19800.0,30.7931,30.8207,30.7931,30.8,19800.0
2011-05-12 11:35:00,44.72,44.76,44.71,44.75,12300.0,30.8,30.8275,30.7931,30.8207,12300.0
2011-05-12 11:40:00,44.75,44.77,44.74,44.74,29900.0,30.8207,30.8344,30.8138,30.8138,29900.0
2011-05-12 11:45:00,44.73,44.82,44.72,44.82,16000.0,30.8069,30.8689,30.8,30.8689,16000.0
2011-05-12 11:50:00,44.82,44.82,44.79,44.8,21000.0,30.8689,30.8689,30.8482,30.8551,21000.0
2011-05-12 11:55:00,44.8,44.81,44.75,44.78,16100.0,30.8551,30.862,30.8207,30.8413,16100.0
2011-05-12 12:00:00,44.78,44.78,44.72,44.76,10900.0,30.8413,30.8413,30.8,30.8275,10900.0
2011-05-12 12:05:00,44.76,44.79,44.73,44.78,15800.0,30.8275,30.8482,30.8069,30.8413,15800.0
2011-05-12 12:10:00,44.79,44.82,44.78,44.82,12200.0,30.8482,30.8689,30.8413,30.8689,12200.0
2011-05-12 12:15:00,44.83,44.83,44.77,44.79,14600.0,30.8758,30.8758,30.8344,30.8482,14600.0
2011-05-12 12:20:00,44.79,44.85,44.78,44.8,15500.0,30.8482,30.8895,30.8413,30.8551,15500.0
2011-05-12 12:25:00,44.8,44.81,44.78,44.79,7900.0,30.8551,30.862,30.8413,30.8482,7900.0
2011-05-12 12:30:00,44.8,44.83,44.8,44.82,7700.0,30.8551,30.8758,30.8551,30.8689,7700.0
2011-05-12 12:35:00,44.83,44.83,44.79,44.79,16500.0,30.8758,30.8758,30.8482,30.8482,16500.0
2011-05-12 12:40:00,44.8,44.84,44.79,44.81,15700.0,30.8551,30.8826,30.8482,30.862,15700.0
2011-05-12 12:45:00,44.81,44.82,44.79,44.81,13500.0,30.862,30.8689,30.8482,30.862,13500.0
2011-05-12 12:50:00,44.81,44.82,44.78,44.79,16600.0,30.862,30.8689,30.8413,30.8482,16600.0
2011-05-12 12:55:00,44.79,44.84,44.79,44.83,26100.0,30.8482,30.8826,30.8482,30.8758,26100.0
2011-05-12 13:00:00,44.84,44.98,44.83,44.97,20400.0,30.8826,30.9791,30.8758,30.9722,20400.0
2011-05-12 13:05:00,44.98,45.0,44.96,44.96,20300.0,30.9791,30.9928,30.9653,30.9653,20300.0
2011-05-12 13:10:00,44.96,44.98,44.94,44.97,13900.0,30.9653,30.9791,30.9515,30.9722,13900.0
2011-05-12 13:15:00,44.98,45.04,44.98,45.02,30200.0,30.9791,31.0204,30.9791,31.0066,30200.0
2011-05-12 13:20:00,45.02,45.06,45.0,45.01,22200.0,31.0066,31.0342,30.9928,30.9997,22200.0
2011-05-12 13:25:00,45.01,45.01,44.95,44.96,21500.0,30.9997,30.9997,30.9584,30.9653,21500.0
2011-05-12 13:30:00,44.96,45.0,44.95,44.99,15900.0,30.9653,30.9928,30.9584,30.986,15900.0
2011-05-12 13:35:00,44.99,45.01,44.97,44.99,23100.0,30.986,30.9997,30.9722,30.986,23100.0
2011-05-12 13:40:00,45.0,45.01,44.97,44.98,17400.0,30.9928,30.9997,30.9722,30.9791,17400.0
2011-05-12 13:45:00,44.99,45.0,44.96,44.96,13100.0,30.986,30.9928,30.9653,30.9653,13100.0
2011-05-12 13:50:00,44.97,44.97,44.94,44.95,41700.0,30.9722,30.9722,30.9515,30.9584,41700.0
2011-05-12 13:55:00,44.95,44.95,44.89,44.89,35300.0,30.9584,30.9584,30.9171,30.9171,35300.0
2011-05-12 14:00:00,44.9,44.93,44.89,44.91,16300.0,30.924,30.9446,30.9171,30.9309,16300.0
2011-05-12 14:05:00,44.92,44.94,44.89,44.89,41400.0,30.9377,30.9515,30.9171,30.9171,41400.0
2011-05-12 14:10:00,44.89,44.9,44.88,44.88,17100.0,30.9171,30.924,30.9102,30.9102,17100.0
2011-05-12 14:15:00,44.88,44.91,44.88,44.89,35400.0,30.9102,30.9309,30.9102,30.9171,35400.0
2011-05-12 14:20:00,44.9,44.9,44.88,44.89,21100.0,30.924,30.924,30.9102,30.9171,21100.0
2011-05-12 14:25:00,44.89,44.93,44.86,44.87,35200.0,30.9171,30.9446,30.8964,30.9033,35200.0
2011-05-12 14:30:00,44.87,44.9,44.83,44.89,28800.0,30.9033,30.924,30.8758,30.9171,28800.0
2011-05-12 14:35:00,44.89,44.9,44.86,44.88,13400.0,30.9171,30.924,30.8964,30.9102,13400.0
2011-05-12 14:40:00,44.89,44.94,44.89,44.94,40500.0,30.9171,30.9515,30.9171,30.9515,40500.0
2011-05-12 14:45:00,44.93,44.96,44.92,44.94,24700.0,30.9446,30.9653,30.9377,30.9515,24700.0
2011-05-12 14:50:00,44.93,44.94,44.86,44.86,33000.0,30.9446,30.9515,30.8964,30.8964,33000.0
2011-05-12 14:55:00,44.87,44.88,44.85,44.85,21300.0,30.9033,30.9102,30.8895,30.8895,21300.0
2011-05-12 15:00:00,44.86,44.9,44.84,44.87,42100.0,30.8964,30.924,30.8826,30.9033,42100.0
2011-05-12 15:05:00,44.87,44.91,44.86,44.91,47300.0,30.9033,30.9309,30.8964,30.9309,47300.0
2011-05-12 15:10:00,44.91,44.96,44.91,44.95,22000.0,30.9309,30.9653,30.9309,30.9584,22000.0
2011-05-12 15:15:00,44.95,44.97,44.94,44.97,31200.0,30.9584,30.9722,30.9515,30.9722,31200.0
2011-05-12 15:20:00,44.97,44.98,44.87,44.88,59300.0,30.9722,30.9791,30.9033,30.9102,59300.0
2011-05-12 15:25:00,44.88,44.92,44.87,44.9,25500.0,30.9102,30.9377,30.9033,30.924,25500.0
2011-05-12 15:30:00,44.91,44.92,44.88,44.9,64900.0,30.9309,30.9377,30.9102,30.924,64900.0
2011-05-12 15:35:00,44.9,44.9,44.89,44.89,38400.0,30.924,30.924,30.9171,30.9171,38400.0
2011-05-12 15:40:00,44.9,44.91,44.87,44.89,41700.0,30.924,30.9309,30.9033,30.9171,41700.0
2011-05-12 15:45:00,44.89,44.92,44.88,44.91,54600.0,30.9171,30.9377,30.9102,30.9309,54600.0
2011-05-12 15:50:00,44.91,44.91,44.89,44.9,55500.0,30.9309,30.9309,30.9171,30.924,55500.0
2011-05-12 15:55:00,44.9,44.91,44.86,44.9,79500.0,30.924,30.9309,30.8964,30.924,79500.0
2011-05-13 09:30:00,45.01,45.09,44.91,44.91,28900.0,30.9997,31.0548,30.9309,30.9309,28900.0
2011-05-13 09:35:00,44.91,45.0,44.9,44.99,16700.0,30.9309,30.9928,30.924,30.986,16700.0
2011-05-13 09:40:00,44.99,44.99,44.88,44.91,109800.0,30.986,30.986,30.9102,30.9309,109800.0
2011-05-13 09:45:00,44.91,44.92,44.85,44.86,88200.0,30.9309,30.9377,30.8895,30.8964,88200.0
2011-05-13 09:50:00,44.85,44.86,44.8,44.81,155100.0,30.8895,30.8964,30.8551,30.862,155100.0
2011-05-13 09:55:00,44.82,44.84,44.78,44.78,50600.0,30.8689,30.8826,30.8413,30.8413,50600.0
2011-05-13 10:00:00,44.79,44.82,44.69,44.71,88700.0,30.8482,30.8689,30.7793,30.7931,88700.0
2011-05-13 10:05:00,44.72,44.72,44.6,44.62,53600.0,30.8,30.8,30.7174,30.7311,53600.0
2011-05-13 10:10:00,44.62,44.66,44.59,44.62,112800.0,30.7311,30.7587,30.7105,30.7311,112800.0
2011-05-13 10:15:00,44.61,44.72,44.59,44.72,51700.0,30.7242,30.8,30.7105,30.8,51700.0
2011-05-13 10:20:00,44.73,44.78,44.7,44.7,18300.0,30.8069,30.8413,30.7862,30.7862,18300.0
2011-05-13 10:25:00,44.7,44.77,44.7,44.75,14200.0,30.7862,30.8344,30.7862,30.8207,14200.0
2011-05-13 10:30:00,44.74,44.77,44.71,44.77,11200.0,30.8138,30.8344,30.7931,30.8344,11200.0
2011-05-13 10:35:00,44.78,44.79,44.7,44.75,12300.0,30.8413,30.8482,30.7862,30.8207,12300.0
2011-05-13 10:40:00,44.75,44.77,44.73,44.74,9200.0,30.8207,30.8344,30.8069,30.8138,9200.0
2011-05-13 10:45:00,44.73,44.74,44.67,44.74,11800.0,30.8069,30.8138,30.7656,30.8138,11800.0
2011-05-13 10:50:00,44.75,44.75,44.68,44.71,20400.0,30.8207,30.8207,30.7724,30.7931,20400.0
2011-05-13 10:55:00,44.71,44.72,44.67,44.68,12600.0,30.7931,30.8,30.7656,30.7724,12600.0
2011-05-13 11:00:00,44.67,44.7,44.59,44.59,20000.0,30.7656,30.7862,30.7105,30.7105,20000.0
2011-05-13 11:05:00,44.58,44.61,44.56,44.59,21800.0,30.7036,30.7242,30.6898,30.7105,21800.0
2011-05-13 11:10:00,44.59,44.59,44.53,44.55,23300.0,30.7105,30.7105,30.6691,30.6829,23300.0
2011-05-13 11:15:00,44.55,44.57,44.5,44.51,41600.0,30.6829,30.6967,30.6485,30.6554,41600.0
2011-05-13 11:20:00,44.51,44.51,44.43,44.45,29900.0,30.6554,30.6554,30.6003,30.614,29900.0
2011-05-13 11:25:00,44.46,44.47,44.4,44.42,28700.0,30.6209,30.6278,30.5796,30.5934,28700.0
2011-05-13 11:30:00,44.42,44.5,44.42,44.5,13700.0,30.5934,30.6485,30.5934,30.6485,13700.0
2011-05-13 11:35:00,44.5,44.51,44.48,44.48,27900.0,30.6485,30.6554,30.6347,30.6347,27900.0
2011-05-13 11:40:00,44.48,44.49,44.44,44.45,10200.0,30.6347,30.6416,30.6072,30.614,10200.0
2011-05-13 11:45:00,44.46,44.49,44.42,44.46,12100.0,30.6209,30.6416,30.5934,30.6209,12100.0
2011-05-13 11:50:00,44.46,44.51,44.46,44.5,40100.0,30.6209,30.6554,30.6209,30.6485,40100.0
2011-05-13 11:55:00,44.5,44.5,44.43,44.47,58700.0,30.6485,30.6485,30.6003,30.6278,58700.0
2011-05-13 12:00:00,44.48,44.5,44.43,44.48,152000.0,30.6347,30.6485,30.6003,30.6347,152000.0
2011-05-13 12:05:00,44.47,44.48,44.4,44.4,23100.0,30.6278,30.6347,30.5796,30.5796,23100.0
2011-05-13 12:10:00,44.4,44.41,44.26,44.26,42900.0,30.5796,30.5865,30.4832,30.4832,42900.0
2011-05-13 12:15:00,44.26,44.34,44.25,44.33,13700.0,30.4832,30.5383,30.4763,30.5314,13700.0
2011-05-13 12:20:00,44.33,44.36,44.29,44.34,17900.0,30.5314,30.5521,30.5038,30.5383,17900.0
2011-05-13 12:25:00,44.34,44.4,44.32,44.4,17800.0,30.5383,30.5796,30.5245,30.5796,17800.0
2011-05-13 12:30:00,44.4,44.4,44.36,44.37,10700.0,30.5796,30.5796,30.5521,30.5589,10700.0
2011-05-13 12:35:00,44.36,44.41,44.34,44.39,10200.0,30.5521,30.5865,30.5383,30.5727,10200.0
2011-05-13 12:40:00,44.38,44.41,44.37,44.39,16600.0,30.5658,30.5865,30.5589,30.5727,16600.0
2011-05-13 12:45:00,44.4,44.42,44.36,44.42,14300.0,30.5796,30.5934,30.5521,30.5934,14300.0
2011-05-13 12:50:00,44.42,44.43,44.38,44.38,7600.0,30.5934,30.6003,30.5658,30.5658,7600.0
2011-05-13 12:55:00,44.39,44.39,44.32,44.33,31500.0,30.5727,30.5727,30.5245,30.5314,31500.0
2011-05-13 13:00:00,44.33,44.39,44.33,44.38,14200.0,30.5314,30.5727,30.5314,30.5658,14200.0
2011-05-13 13:05:00,44.38,44.38,44.3,44.33,10700.0,30.5658,30.5658,30.5107,30.5314,10700.0
2011-05-13 13:10:00,44.33,44.36,44.33,44.33,12300.0,30.5314,30.5521,30.5314,30.5314,12300.0
2011-05-13 13:15:00,44.33,44.34,44.31,44.34,12200.0,30.5314,30.5383,30.5176,30.5383,12200.0
2011-05-13 13:20:00,44.35,44.38,44.35,44.37,8600.0,30.5452,30.5658,30.5452,30.5589,8600.0
2011-05-13 13:25:00,44.36,44.38,44.33,44.36,8000.0,30.5521,30.5658,30.5314,30.5521,8000.0
2011-05-13 13:30:00,44.38,44.38,44.31,44.33,19100.0,30.5658,30.5658,30.5176,30.5314,19100.0
2011-05-13 13:35:00,44.32,44.32,44.29,44.3,14000.0,30.5245,30.5245,30.5038,30.5107,14000.0
2011-05-13 13:40:00,44.3,44.3,44.29,44.29,12400.0,30.5107,30.5107,30.5038,30.5038,12400.0
2011-05-13 13:45:00,44.29,44.32,44.29,44.32,11000.0,30.5038,30.5245,30.5038,30.5245,11000.0
2011-05-13 13:50:00,44.32,44.34,44.29,44.3,14400.0,30.5245,30.5383,30.5038,30.5107,14400.0
2011-05-13 13:55:00,44.3,44.33,44.3,44.32,18600.0,30.5107,30.5314,30.5107,30.5245,18600.0
2011-05-13 14:00:00,44.32,44.33,44.3,44.31,11100.0,30.5245,30.5314,30.5107,30.5176,11100.0
2011-05-13 14:05:00,44.32,44.36,44.3,44.36,17100.0,30.5245,30.5521,30.5107,30.5521,17100.0
2011-05-13 14:10:00,44.35,44.39,44.33,44.39,16300.0,30.5452,30.5727,30.5314,30.5727,16300.0
2011-05-13 14:15:00,44.38,44.38,44.33,44.35,14600.0,30.5658,30.5658,30.5314,30.5452,14600.0
2011-05-13 14:20:00,44.35,44.42,44.35,44.4,17200.0,30.5452,30.5934,30.5452,30.5796,17200.0
2011-05-13 14:25:00,44.4,44.44,44.4,44.44,13000.0,30.5796,30.6072,30.5796,30.6072,13000.0
2011-05-13 14:30:00,44.45,44.48,44.44,44.44,13900.0,30.614,30.6347,30.6072,30.6072,13900.0
2011-05-13 14:35:00,44.44,44.47,44.42,44.46,19100.0,30.6072,30.6278,30.5934,30.6209,19100.0
2011-05-13 14:40:00,44.47,44.47,44.4,44.4,15200.0,30.6278,30.6278,30.5796,30.5796,15200.0
2011-05-13 14:45:00,44.4,44.44,44.37,44.43,13600.0,30.5796,30.6072,30.5589,30.6003,13600.0
2011-05-13 14:50:00,44.43,44.46,44.39,44.44,24300.0,30.6003,30.6209,30.5727,30.6072,24300.0
2011-05-13 14:55:00,44.44,44.45,44.38,44.38,18000.0,30.6072,30.614,30.5658,30.5658,18000.0
2011-05-13 15:00:00,44.38,44.41,44.37,44.4,33200.0,30.5658,30.5865,30.5589,30.5796,33200.0
2011-05-13 15:05:00,44.39,44.45,44.39,44.43,31800.0,30.5727,30.614,30.5727,30.6003,31800.0
2011-05-13 15:10:00,44.43,44.49,44.42,44.49,17500.0,30.6003,30.6416,30.5934,30.6416,17500.0
2011-05-13 15:15:00,44.48,44.48,44.42,44.42,20800.0,30.6347,30.6347,30.5934,30.5934,20800.0
2011-05-13 15:20:00,44.42,44.49,44.41,44.49,20100.0,30.5934,30.6416,30.5865,30.6416,20100.0
2011-05-13 15:25:00,44.49,44.49,44.41,44.45,24100.0,30.6416,30.6416,30.5865,30.614,24100.0
2011-05-13 15:30:00,44.45,44.48,44.41,44.47,56900.0,30.614,30.6347,30.5865,30.6278,56900.0
2011-05-13 15:35:00,44.47,44.55,44.46,44.48,35500.0,30.6278,30.6829,30.6209,30.6347,35500.0
2011-05-13 15:40:00,44.48,44.5,44.47,44.49,43800.0,30.6347,30.6485,30.6278,30.6416,43800.0
2011-05-13 15:45:00,44.49,44.5,44.41,44.43,115900.0,30.6416,30.6485,30.5865,30.6003,115900.0
2011-05-13 15:50:00,44.43,44.43,44.39,44.43,107700.0,30.6003,30.6003,30.5727,30.6003,107700.0
2011-05-13 15:55:00,44.43,44.48,44.4,44.46,181700.0,30.6003,30.6347,30.5796,30.6209,181700.0
2011-05-16 09:30:00,44.25,44.32,44.2,44.23,29600.0,30.4763,30.5245,30.4419,30.4625,29600.0
2011-05-16 09:35:00,44.25,44.43,44.24,44.43,20100.0,30.4763,30.6003,30.4694,30.6003,20100.0
2011-05-16 09:40:00,44.42,44.5,44.42,44.45,14800.0,30.5934,30.6485,30.5934,30.614,14800.0
2011-05-16 09:45:00,44.45,44.5,44.45,44.45,12700.0,30.614,30.6485,30.614,30.614,12700.0
2011-05-16 09:50:00,44.47,44.49,44.31,44.39,43300.0,30.6278,30.6416,30.5176,30.5727,43300.0
2011-05-16 09:55:00,44.42,44.51,44.39,44.48,25200.0,30.5934,30.6554,30.5727,30.6347,25200.0
2011-05-16 10:00:00,44.48,44.52,44.46,44.47,40000.0,30.6347,30.6623,30.6209,30.6278,40000.0
2011-05-16 10:05:00,44.47,44.58,44.47,44.54,40700.0,30.6278,30.7036,30.6278,30.676,40700.0
2011-05-16 10:10:00,44.55,44.61,44.55,44.6,17000.0,30.6829,30.7242,30.6829,30.7174,17000.0
2011-05-16 10:15:00,44.6,44.66,44.6,44.65,23400.0,30.7174,30.7587,30.7174,30.7518,23400.0
2011-05-16 10:20:00,44.65,44.66,44.61,44.64,28500.0,30.7518,30.7587,30.7242,30.7449,28500.0
2011-05-16 10:25:00,44.64,44.71,44.63,44.7,14800.0,30.7449,30.7931,30.738,30.7862,14800.0
2011-05-16 10:30:00,44.7,44.72,44.64,44.71,35700.0,30.7862,30.8,30.7449,30.7931,35700.0
2011-05-16 10:35:00,44.72,44.78,44.69,44.75,31400.0,30.8,30.8413,30.7793,30.8207,31400.0
2011-05-16 10:40:00,44.75,44.79,44.72,44.75,21400.0,30.8207,30.8482,30.8,30.8207,21400.0
2011-05-16 10:45:00,44.75,44.79,44.74,44.74,20100.0,30.8207,30.8482,30.8138,30.8138,20100.0
2011-05-16 10:50:00,44.74,44.79,44.74,44.76,32500.0,30.8138,30.8482,30.8138,30.8275,32500.0
2011-05-16 10:55:00,44.77,44.84,44.77,44.83,30500.0,30.8344,30.8826,30.8344,30.8758,30500.0
2011-05-16 11:00:00,44.83,44.84,44.82,44.84,22500.0,30.8758,30.8826,30.8689,30.8826,22500.0
2011-05-16 11:05:00,44.84,44.9,44.84,44.89,18700.0,30.8826,30.924,30.8826,30.9171,18700.0
2011-05-16 11:10:00,44.9,44.91,44.89,44.9,15500.0,30.924,30.9309,30.9171,30.924,15500.0
2011-05-16 11:15:00,44.9,44.91,44.89,44.9,10800.0,30.924,30.9309,30.9171,30.924,10800.0
2011-05-16 11:20:00,44.9,44.95,44.87,44.94,169900.0,30.924,30.9584,30.9033,30.9515,169900.0
2011-05-16 11:25:00,44.95,45.01,44.94,45.01,54900.0,30.9584,30.9997,30.9515,30.9997,54900.0
2011-05-16 11:30:00,45.0,45.06,45.0,45.06,58300.0,30.9928,31.0342,30.9928,31.0342,58300.0
2011-05-16 11:35:00,45.07,45.08,45.0,45.05,43800.0,31.0411,31.0479,30.9928,31.0273,43800.0
2011-05-16 11:40:00,45.05,45.05,45.0,45.0,16900.0,31.0273,31.0273,30.9928,30.9928,16900.0
2011-05-16 11:45:00,45.0,45.03,44.98,45.0,18800.0,30.9928,31.0135,30.9791,30.9928,18800.0
2011-05-16 11:50:00,45.0,45.01,44.96,44.97,20600.0,30.9928,30.9997,30.9653,30.9722,20600.0
2011-05-16 11:55:00,44.98,45.0,44.98,44.99,7700.0,30.9791,30.9928,30.9791,30.986,7700.0
2011-05-16 12:00:00,44.99,45.0,44.97,44.97,12600.0,30.986,30.9928,30.9722,30.9722,12600.0
2011-05-16 12:05:00,44.97,45.0,44.97,44.97,17400.0,30.9722,30.9928,30.9722,30.9722,17400.0
2011-05-16 12:10:00,44.96,44.97,44.94,44.95,8500.0,30.9653,30.9722,30.9515,30.9584,8500.0
2011-05-16 12:15:00,44.94,45.01,44.93,44.97,17500.0,30.9515,30.9997,30.9446,30.9722,17500.0
2011-05-16 12:20:00,44.97,45.0,44.97,44.99,11200.0,30.9722,30.9928,30.9722,30.986,11200.0
2011-05-16 12:25:00,44.99,45.0,44.99,45.0,15600.0,30.986,30.9928,30.986,30.9928,15600.0
2011-05-16 12:30:00,45.0,45.01,44.99,45.0,37400.0,30.9928,30.9997,30.986,30.9928,37400.0
2011-05-16 12:35:00,45.0,45.04,45.0,45.02,29600.0,30.9928,31.0204,30.9928,31.0066,29600.0
2011-05-16 12:40:00,45.03,45.04,45.02,45.02,13000.0,31.0135,31.0204,31.0066,31.0066,13000.0
2011-05-16 12:45:00,45.01,45.01,44.98,44.98,12800.0,30.9997,30.9997,30.9791,30.9791,12800.0
2011-05-16 12:50:00,44.98,44.98,44.92,44.94,23000.0,30.9791,30.9791,30.9377,30.9515,23000.0
2011-05-16 12:55:00,44.94,44.95,44.89,44.91,24300.0,30.9515,30.9584,30.9171,30.9309,24300.0
2011-05-16 13:00:00,44.91,44.91,44.86,44.91,24700.0,30.9309,30.9309,30.8964,30.9309,24700.0
2011-05-16 13:05:00,44.91,44.91,44.9,44.91,30800.0,30.9309,30.9309,30.924,30.9309,30800.0
2011-05-16 13:10:00,44.91,44.92,44.87,44.91,44500.0,30.9309,30.9377,30.9033,30.9309,44500.0
2011-05-16 13:15:00,44.91,44.92,44.9,44.91,25800.0,30.9309,30.9377,30.924,30.9309,25800.0
2011-05-16 13:20:00,44.92,44.92,44.91,44.91,14900.0,30.9377,30.9377,30.9309,30.9309,14900.0
2011-05-16 13:25:00,44.91,44.95,44.91,44.95,12100.0,30.9309,30.9584,30.9309,30.9584,12100.0
2011-05-16 13:30:00,44.95,44.98,44.94,44.97,18500.0,30.9584,30.9791,30.9515,30.9722,18500.0
2011-05-16 13:35:00,44.96,44.96,44.91,44.95,18400.0,30.9653,30.9653,30.9309,30.9584,18400.0
2011-05-16 13:40:00,44.95,45.01,44.95,45.01,9700.0,30.9584,30.9997,30.9584,30.9997,9700.0
2011-05-16 13:45:00,45.01,45.04,45.0,45.0,21700.0,30.9997,31.0204,30.9928,30.9928,21700.0
2011-05-16 13:50:00,45.0,45.02,45.0,45.01,11300.0,30.9928,31.0066,30.9928,30.9997,11300.0
2011-05-16 13:55:00,45.01,45.02,45.0,45.0,19000.0,30.9997,31.0066,30.9928,30.9928,19000.0
2011-05-16 14:00:00,44.99,45.01,44.97,45.01,18600.0,30.986,30.9997,30.9722,30.9997,18600.0
2011-05-16 14:05:00,45.01,45.02,44.98,45.0,29600.0,30.9997,31.0066,30.9791,30.9928,29600.0
2011-05-16 14:10:00,45.0,45.0,44.98,44.98,19900.0,30.9928,30.9928,30.9791,30.9791,19900.0
2011-05-16 14:15:00,44.98,45.0,44.98,44.99,15900.0,30.9791,30.9928,30.9791,30.986,15900.0
2011-05-16 14:20:00,44.99,45.0,44.95,44.96,11200.0,30.986,30.9928,30.9584,30.9653,11200.0
2011-05-16 14:25:00,44.97,44.97,44.91,44.94,16500.0,30.9722,30.9722,30.9309,30.9515,16500.0
2011-05-16 14:30:00,44.93,44.98,44.9,44.92,28200.0,30.9446,30.9791,30.924,30.9377,28200.0
2011-05-16 14:35:00,44.92,44.92,44.88,44.89,29000.0,30.9377,30.9377,30.9102,30.9171,29000.0
2011-05-16 14:40:00,44.89,44.92,44.85,44.92,21300.0,30.9171,30.9377,30.8895,30.9377,21300.0
2011-05-16 14:45:00,44.91,44.98,44.88,44.94,39000.0,30.9309,30.9791,30.9102,30.9515,39000.0
2011-05-16 14:50:00,44.95,44.99,44.91,44.91,95400.0,30.9584,30.986,30.9309,30.9309,95400.0
2011-05-16 14:55:00,44.91,45.0,44.91,44.96,100300.0,30.9309,30.9928,30.9309,30.9653,100300.0
2011-05-16 15:00:00,44.96,45.03,44.96,45.03,35900.0,30.9653,31.0135,30.9653,31.0135,35900.0
2011-05-16 15:05:00,45.03,45.05,45.01,45.04,51100.0,31.0135,31.0273,30.9997,31.0204,51100.0
2011-05-16 15:10:00,45.03,45.05,45.0,45.02,37900.0,31.0135,31.0273,30.9928,31.0066,37900.0
2011-05-16 15:15:00,45.01,45.02,44.97,44.98,32900.0,30.9997,31.0066,30.9722,30.9791,32900.0
2011-05-16 15:20:00,44.99,45.01,44.95,44.97,36600.0,30.986,30.9997,30.9584,30.9722,36600.0
2011-05-16 15:25:00,44.98,45.0,44.97,44.98,34300.0,30.9791,30.9928,30.9722,30.9791,34300.0
2011-05-16 15:30:00,44.98,44.98,44.95,44.97,61800.0,30.9791,30.9791,30.9584,30.9722,61800.0
2011-05-16 15:35:00,44.97,44.98,44.95,44.95,46400.0,30.9722,30.9791,30.9584,30.9584,46400.0
2011-05-16 15:40:00,44.95,45.0,44.95,44.96,57600.0,30.9584,30.9928,30.9584,30.9653,57600.0
2011-05-16 15:45:00,44.95,44.96,44.9,44.93,108600.0,30.9584,30.9653,30.924,30.9446,108600.0
2011-05-16 15:50:00,44.94,44.97,44.93,44.96,84300.0,30.9515,30.9722,30.9446,30.9653,84300.0
2011-05-16 15:55:00,44.96,44.96,44.94,44.95,131100.0,30.9653,30.9653,30.9515,30.9584,131100.0
2011-05-17 09:30:00,44.76,44.76,44.4,44.49,50400.0,30.8275,30.8275,30.5796,30.6416,50400.0
2011-05-17 09:35:00,44.47,44.53,44.43,44.5,28200.0,30.6278,30.6691,30.6003,30.6485,28200.0
2011-05-17 09:40:00,44.52,44.61,44.47,44.57,36400.0,30.6623,30.7242,30.6278,30.6967,36400.0
2011-05-17 09:45:00,44.56,44.59,44.51,44.52,19000.0,30.6898,30.7105,30.6554,30.6623,19000.0
2011-05-17 09:50:00,44.49,44.57,44.49,44.56,16900.0,30.6416,30.6967,30.6416,30.6898,16900.0
2011-05-17 09:55:00,44.56,44.64,44.56,44.64,20900.0,30.6898,30.7449,30.6898,30.7449,20900.0
2011-05-17 10:00:00,44.65,44.67,44.58,44.58,24400.0,30.7518,30.7656,30.7036,30.7036,24400.0
2011-05-17 10:05:00,44.58,44.59,44.44,44.44,45400.0,30.7036,30.7105,30.6072,30.6072,45400.0
2011-05-17 10:10:00,44.44,44.5,44.44,44.48,22000.0,30.6072,30.6485,30.6072,30.6347,22000.0
2011-05-17 10:15:00,44.49,44.52,44.47,44.5,48800.0,30.6416,30.6623,30.6278,30.6485,48800.0
2011-05-17 10:20:00,44.5,44.66,44.48,44.61,38500.0,30.6485,30.7587,30.6347,30.7242,38500.0
2011-05-17 10:25:00,44.61,44.65,44.6,44.65,18800.0,30.7242,30.7518,30.7174,30.7518,18800.0
2011-05-17 10:30:00,44.65,44.66,44.6,44.64,68200.0,30.7518,30.7587,30.7174,30.7449,68200.0
2011-05-17 10:35:00,44.65,44.67,44.64,44.65,20000.0,30.7518,30.7656,30.7449,30.7518,20000.0
2011-05-17 10:40:00,44.64,44.67,44.64,44.64,29200.0,30.7449,30.7656,30.7449,30.7449,29200.0
2011-05-17 10:45:00,44.64,44.64,44.56,44.57,22800.0,30.7449,30.7449,30.6898,30.6967,22800.0
2011-05-17 10:50:00,44.57,44.61,44.56,44.61,32100.0,30.6967,30.7242,30.6898,30.7242,32100.0
2011-05-17 10:55:00,44.61,44.64,44.59,44.63,31900.0,30.7242,30.7449,30.7105,30.738,31900.0
2011-05-17 11:00:00,44.64,44.67,44.59,44.66,43300.0,30.7449,30.7656,30.7105,30.7587,43300.0
2011-05-17 11:05:00,44.66,44.66,44.58,44.61,35300.0,30.7587,30.7587,30.7036,30.7242,35300.0
2011-05-17 11:10:00,44.6,44.65,44.58,44.64,50300.0,30.7174,30.7518,30.7036,30.7449,50300.0
2011-05-17 11:15:00,44.64,44.64,44.58,44.59,24000.0,30.7449,30.7449,30.7036,30.7105,24000.0
2011-05-17 11:20:00,44.6,44.63,44.59,44.61,12600.0,30.7174,30.738,30.7105,30.7242,12600.0
2011-05-17 11:25:00,44.61,44.61,44.5,44.52,64300.0,30.7242,30.7242,30.6485,30.6623,64300.0
2011-05-17 11:30:00,44.52,44.54,44.44,44.45,25000.0,30.6623,30.676,30.6072,30.614,25000.0
2011-05-17 11:35:00,44.45,44.46,44.33,44.33,27800.0,30.614,30.6209,30.5314,30.5314,27800.0
2011-05-17 11:40:00,44.33,44.34,44.31,44.34,23800.0,30.5314,30.5383,30.5176,30.5383,23800.0
2011-05-17 11:45:00,44.34,44.42,44.34,44.41,18600.0,30.5383,30.5934,30.5383,30.5865,18600.0
2011-05-17 11:50:00,44.42,44.43,44.41,44.41,12100.0,30.5934,30.6003,30.5865,30.5865,12100.0
2011-05-17 11:55:00,44.42,44.43,44.4,44.4,18400.0,30.5934,30.6003,30.5796,30.5796,18400.0
2011-05-17 12:00:00,44.4,44.48,44.39,44.46,25600.0,30.5796,30.6347,30.5727,30.6209,25600.0
2011-05-17 12:05:00,44.46,44.47,44.4,44.42,17500.0,30.6209,30.6278,30.5796,30.5934,17500.0
2011-05-17 12:10:00,44.41,44.46,44.41,44.46,26000.0,30.5865,30.6209,30.5865,30.6209,26000.0
2011-05-17 12:15:00,44.46,44.47,44.45,44.45,9500.0,30.6209,30.6278,30.614,30.614,9500.0
2011-05-17 12:20:00,44.45,44.52,44.44,44.51,12600.0,30.614,30.6623,30.6072,30.6554,12600.0
2011-05-17 12:25:00,44.51,44.51,44.48,44.49,12700.0,30.6554,30.6554,30.6347,30.6416,12700.0
2011-05-17 12:30:00,44.49,44.52,44.48,44.51,25700.0,30.6416,30.6623,30.6347,30.6554,25700.0
2011-05-17 12:35:00,44.51,44.52,44.47,44.49,23700.0,30.6554,30.6623,30.6278,30.6416,23700.0
2011-05-17 12:40:00,44.5,44.52,44.49,44.51,15500.0,30.6485,30.6623,30.6416,30.6554,15500.0
2011-05-17 12:45:00,44.52,44.52,44.44,44.47,24300.0,30.6623,30.6623,30.6072,30.6278,24300.0
2011-05-17 12:50:00,44.47,44.5,44.45,44.47,16100.0,30.6278,30.6485,30.614,30.6278,16100.0
2011-05-17 12:55:00,44.47,44.47,44.42,44.46,12800.0,30.6278,30.6278,30.5934,30.6209,12800.0
2011-05-17 13:00:00,44.46,44.46,44.42,44.44,14300.0,30.6209,30.6209,30.5934,30.6072,14300.0
2011-05-17 13:05:00,44.45,44.48,44.44,44.47,9100.0,30.614,30.6347,30.6072,30.6278,9100.0
2011-05-17 13:10:00,44.47,44.48,44.42,44.48,11700.0,30.6278,30.6347,30.5934,30.6347,11700.0
2011-05-17 13:15:00,44.48,44.52,44.48,44.51,7800.0,30.6347,30.6623,30.6347,30.6554,7800.0
2011-05-17 13:20:00,44.51,44.52,44.47,44.52,8900.0,30.6554,30.6623,30.6278,30.6623,8900.0
2011-05-17 13:25:00,44.51,44.55,44.51,44.53,12900.0,30.6554,30.6829,30.6554,30.6691,12900.0
2011-05-17 13:30:00,44.53,44.56,44.51,44.52,16100.0,30.6691,30.6898,30.6554,30.6623,16100.0
2011-05-17 13:35:00,44.51,44.6,44.51,44.55,15300.0,30.6554,30.7174,30.6554,30.6829,15300.0
2011-05-17 13:40:00,44.55,44.61,44.55,44.61,12400.0,30.6829,30.7242,30.6829,30.7242,12400.0
2011-05-17 13:45:00,44.61,44.66,44.6,44.61,16500.0,30.7242,30.7587,30.7174,30.7242,16500.0
2011-05-17 13:50:00,44.6,44.64,44.58,44.58,20700.0,30.7174,30.7449,30.7036,30.7036,20700.0
2011-05-17 13:55:00,44.58,44.63,44.58,44.63,12800.0,30.7036,30.738,30.7036,30.738,12800.0
2011-05-17 14:00:00,44.62,44.66,44.6,44.65,19000.0,30.7311,30.7587,30.7174,30.7518,19000.0
2011-05-17 14:05:00,44.64,44.65,44.61,44.64,25900.0,30.7449,30.7518,30.7242,30.7449,25900.0
2011-05-17 14:10:00,44.63,44.64,44.59,44.63,12300.0,30.738,30.7449,30.7105,30.738,12300.0
2011-05-17 14:15:00,44.62,44.66,44.6,44.62,13600.0,30.7311,30.7587,30.7174,30.7311,13600.0
2011-05-17 14:20:00,44.61,44.62,44.53,44.53,17500.0,30.7242,30.7311,30.6691,30.6691,17500.0
2011-05-17 14:25:00,44.53,44.59,44.52,44.59,19700.0,30.6691,30.7105,30.6623,30.7105,19700.0
2011-05-17 14:30:00,44.58,44.6,44.56,44.58,16200.0,30.7036,30.7174,30.6898,30.7036,16200.0
2011-05-17 14:35:00,44.58,44.58,44.53,44.53,19400.0,30.7036,30.7036,30.6691,30.6691,19400.0
2011-05-17 14:40:00,44.53,44.53,44.49,44.5,15300.0,30.6691,30.6691,30.6416,30.6485,15300.0
2011-05-17 14:45:00,44.5,44.58,44.5,44.58,15800.0,30.6485,30.7036,30.6485,30.7036,15800.0
2011-05-17 14:50:00,44.58,44.67,44.58,44.67,17500.0,30.7036,30.7656,30.7036,30.7656,17500.0
2011-05-17 14:55:00,44.66,44.72,44.64,44.72,18400.0,30.7587,30.8,30.7449,30.8,18400.0
2011-05-17 15:00:00,44.72,44.75,44.7,44.71,18400.0,30.8,30.8207,30.7862,30.7931,18400.0
2011-05-17 15:05:00,44.71,44.71,44.62,44.65,23900.0,30.7931,30.7931,30.7311,30.7518,23900.0
2011-05-17 15:10:00,44.65,44.72,44.65,44.69,24400.0,30.7518,30.8,30.7518,30.7793,24400.0
2011-05-17 15:15:00,44.68,44.68,44.62,44.65,25200.0,30.7724,30.7724,30.7311,30.7518,25200.0
2011-05-17 15:20:00,44.66,44.72,44.64,44.66,20200.0,30.7587,30.8,30.7449,30.7587,20200.0
2011-05-17 15:25:00,44.67,44.7,44.64,44.67,17600.0,30.7656,30.7862,30.7449,30.7656,17600.0
2011-05-17 15:30:00,44.67,44.7,44.64,44.7,19900.0,30.7656,30.7862,30.7449,30.7862,19900.0
2011-05-17 15:35:00,44.7,44.77,44.7,44.74,35800.0,30.7862,30.8344,30.7862,30.8138,35800.0
2011-05-17 15:40:00,44.75,44.75,44.65,44.65,43600.0,30.8207,30.8207,30.7518,30.7518,43600.0
2011-05-17 15:45:00,44.65,44.74,44.65,44.73,56600.0,30.7518,30.8138,30.7518,30.8069,56600.0
2011-05-17 15:50:00,44.73,44.74,44.69,44.74,63100.0,30.8069,30.8138,30.7793,30.8138,63100.0
2011-05-17 15:55:00,44.74,44.77,44.72,44.76,78200.0,30.8138,30.8344,30.8,30.8275,78200.0
2011-05-18 09:30:00,44.82,44.82,44.66,44.69,19300.0,30.8689,30.8689,30.7587,30.7793,19300.0
2011-05-18 09:35:00,44.7,44.75,44.7,44.73,8300.0,30.7862,30.8207,30.7862,30.8069,8300.0
2011-05-18 09:40:00,44.73,44.76,44.69,44.69,11500.0,30.8069,30.8275,30.7793,30.7793,11500.0
2011-05-18 09:45:00,44.71,44.73,44.67,44.72,12100.0,30.7931,30.8069,30.7656,30.8,12100.0
2011-05-18 09:50:00,44.71,44.77,44.71,44.76,11500.0,30.7931,30.8344,30.7931,30.8275,11500.0
2011-05-18 09:55:00,44.76,44.76,44.72,44.72,5700.0,30.8275,30.8275,30.8,30.8,5700.0
2011-05-18 10:00:00,44.72,44.73,44.67,44.7,20900.0,30.8,30.8069,30.7656,30.7862,20900.0
2011-05-18 10:05:00,44.7,44.75,44.67,44.75,16600.0,30.7862,30.8207,30.7656,30.8207,16600.0
2011-05-18 10:10:00,44.74,44.78,44.74,44.78,11800.0,30.8138,30.8413,30.8138,30.8413,11800.0
2011-05-18 10:15:00,44.77,44.78,44.72,44.76,17500.0,30.8344,30.8413,30.8,30.8275,17500.0
2011-05-18 10:20:00,44.77,44.77,44.7,44.76,15000.0,30.8344,30.8344,30.7862,30.8275,15000.0
2011-05-18 10:25:00,44.76,44.78,44.74,44.75,9700.0,30.8275,30.8413,30.8138,30.8207,9700.0
2011-05-18 10:30:00,44.75,44.79,44.74,44.77,24000.0,30.8207,30.8482,30.8138,30.8344,24000.0
2011-05-18 10:35:00,44.77,44.82,44.77,44.8,19200.0,30.8344,30.8689,30.8344,30.8551,19200.0
2011-05-18 10:40:00,44.79,44.81,44.78,44.8,10300.0,30.8482,30.862,30.8413,30.8551,10300.0
2011-05-18 10:45:00,44.79,44.88,44.79,44.87,17900.0,30.8482,30.9102,30.8482,30.9033,17900.0
2011-05-18 10:50:00,44.88,44.92,44.88,44.92,7900.0,30.9102,30.9377,30.9102,30.9377,7900.0
2011-05-18 10:55:00,44.92,44.92,44.88,44.91,12400.0,30.9377,30.9377,30.9102,30.9309,12400.0
2011-05-18 11:00:00,44.91,44.91,44.86,44.88,19100.0,30.9309,30.9309,30.8964,30.9102,19100.0
2011-05-18 11:05:00,44.88,44.88,44.84,44.84,12500.0,30.9102,30.9102,30.8826,30.8826,12500.0
2011-05-18 11:10:00,44.84,44.89,44.83,44.88,25700.0,30.8826,30.9171,30.8758,30.9102,25700.0
2011-05-18 11:15:00,44.89,44.97,44.89,44.97,51300.0,30.9171,30.9722,30.9171,30.9722,51300.0
2011-05-18 11:20:00,44.97,45.0,44.9,44.9,25800.0,30.9722,30.9928,30.924,30.924,25800.0
2011-05-18 11:25:00,44.9,44.94,44.89,44.93,15800.0,30.924,30.9515,30.9171,30.9446,15800.0
2011-05-18 11:30:00,44.92,44.94,44.89,44.91,16000.0,30.9377,30.9515,30.9171,30.9309,16000.0
2011-05-18 11:35:00,44.91,44.96,44.9,44.92,21100.0,30.9309,30.9653,30.924,30.9377,21100.0
2011-05-18 11:40:00,44.92,44.94,44.91,44.91,14000.0,30.9377,30.9515,30.9309,30.9309,14000.0
2011-05-18 11:45:00,44.92,44.92,44.85,44.86,24800.0,30.9377,30.9377,30.8895,30.8964,24800.0
2011-05-18 11:50:00,44.85,44.88,44.85,44.87,19200.0,30.8895,30.9102,30.8895,30.9033,19200.0
2011-05-18 11:55:00,44.87,44.91,44.86,44.91,21700.0,30.9033,30.9309,30.8964,30.9309,21700.0
2011-05-18 12:00:00,44.91,44.92,44.88,44.88,16600.0,30.9309,30.9377,30.9102,30.9102,16600.0
2011-05-18 12:05:00,44.89,44.9,44.85,44.9,10900.0,30.9171,30.924,30.8895,30.924,10900.0
2011-05-18 12:10:00,44.9,44.95,44.89,44.95,14000.0,30.924,30.9584,30.9171,30.9584,14000.0
2011-05-18 12:15:00,44.94,44.97,44.94,44.96,14200.0,30.9515,30.9722,30.9515,30.9653,14200.0
2011-05-18 12:20:00,44.95,44.99,44.91,44.99,11700.0,30.9584,30.986,30.9309,30.986,11700.0
2011-05-18 12:25:00,44.99,45.0,44.98,44.99,13400.0,30.986,30.9928,30.9791,30.986,13400.0
2011-05-18 12:30:00,44.99,45.04,44.98,45.03,13900.0,30.986,31.0204,30.9791,31.0135,13900.0
2011-05-18 12:35:00,45.03,45.09,45.03,45.08,15100.0,31.0135,31.0548,31.0135,31.0479,15100.0
2011-05-18 12:40:00,45.09,45.13,45.08,45.13,15700.0,31.0548,31.0824,31.0479,31.0824,15700.0
2011-05-18 12:45:00,45.12,45.13,45.12,45.12,7400.0,31.0755,31.0824,31.0755,31.0755,7400.0
2011-05-18 12:50:00,45.13,45.13,45.04,45.1,71200.0,31.0824,31.0824,31.0204,31.0617,71200.0
2011-05-18 12:55:00,45.1,45.1,45.06,45.06,7600.0,31.0617,31.0617,31.0342,31.0342,7600.0
2011-05-18 13:00:00,45.06,45.11,45.06,45.11,12500.0,31.0342,31.0686,31.0342,31.0686,12500.0
2011-05-18 13:05:00,45.11,45.14,45.11,45.13,16200.0,31.0686,31.0893,31.0686,31.0824,16200.0
2011-05-18 13:10:00,45.12,45.12,45.07,45.07,6600.0,31.0755,31.0755,31.0411,31.0411,6600.0
2011-05-18 13:15:00,45.07,45.08,45.0,45.0,26100.0,31.0411,31.0479,30.9928,30.9928,26100.0
2011-05-18 13:20:00,45.0,45.05,44.99,45.04,24600.0,30.9928,31.0273,30.986,31.0204,24600.0
2011-05-18 13:25:00,45.04,45.04,44.99,45.0,21600.0,31.0204,31.0204,30.986,30.9928,21600.0
2011-05-18 13:30:00,45.0,45.02,45.0,45.01,26200.0,30.9928,31.0066,30.9928,30.9997,26200.0
2011-05-18 13:35:00,45.01,45.07,45.0,45.05,31900.0,30.9997,31.0411,30.9928,31.0273,31900.0
2011-05-18 13:40:00,45.05,45.09,45.05,45.08,24100.0,31.0273,31.0548,31.0273,31.0479,24100.0
2011-05-18 13:45:00,45.07,45.09,45.07,45.08,8000.0,31.0411,31.0548,31.0411,31.0479,8000.0
2011-05-18 13:50:00,45.09,45.11,45.09,45.1,25700.0,31.0548,31.0686,31.0548,31.0617,25700.0
2011-05-18 13:55:00,45.1,45.16,45.09,45.15,23200.0,31.0617,31.103,31.0548,31.0962,23200.0
2011-05-18 14:00:00,45.15,45.16,45.1,45.15,31900.0,31.0962,31.103,31.0617,31.0962,31900.0
2011-05-18 14:05:00,45.15,45.2,45.14,45.19,34100.0,31.0962,31.1306,31.0893,31.1237,34100.0
2011-05-18 14:10:00,45.2,45.23,45.19,45.23,44000.0,31.1306,31.1513,31.1237,31.1513,44000.0
2011-05-18 14:15:00,45.23,45.27,45.22,45.26,42600.0,31.1513,31.1788,31.1444,31.1719,42600.0
2011-05-18 14:20:00,45.26,45.3,45.26,45.29,31200.0,31.1719,31.1995,31.1719,31.1926,31200.0
2011-05-18 14:25:00,45.29,45.32,45.27,45.29,34100.0,31.1926,31.2132,31.1788,31.1926,34100.0
2011-05-18 14:30:00,45.29,45.33,45.29,45.33,21500.0,31.1926,31.2201,31.1926,31.2201,21500.0
2011-05-18 14:35:00,45.33,45.35,45.3,45.3,29800.0,31.2201,31.2339,31.1995,31.1995,29800.0
2011-05-18 14:40:00,45.29,45.32,45.29,45.32,26100.0,31.1926,31.2132,31.1926,31.2132,26100.0
2011-05-18 14:45:00,45.32,45.35,45.32,45.34,32100.0,31.2132,31.2339,31.2132,31.227,32100.0
2011-05-18 14:50:00,45.34,45.38,45.33,45.36,37000.0,31.227,31.2546,31.2201,31.2408,37000.0
2011-05-18 14:55:00,45.35,45.36,45.32,45.34,37800.0,31.2339,31.2408,31.2132,31.227,37800.0
2011-05-18 15:00:00,45.34,45.35,45.32,45.35,27500.0,31.227,31.2339,31.2132,31.2339,27500.0
2011-05-18 15:05:00,45.35,45.37,45.34,45.36,21400.0,31.2339,31.2477,31.227,31.2408,21400.0
2011-05-18 15:10:00,45.35,45.42,45.35,45.41,46700.0,31.2339,31.2821,31.2339,31.2752,46700.0
2011-05-18 15:15:00,45.41,45.48,45.41,45.47,48700.0,31.2752,31.3234,31.2752,31.3165,48700.0
2011-05-18 15:20:00,45.48,45.51,45.47,45.49,52000.0,31.3234,31.3441,31.3165,31.3303,52000.0
2011-05-18 15:25:00,45.49,45.59,45.49,45.59,101200.0,31.3303,31.3992,31.3303,31.3992,101200.0
2011-05-18 15:30:00,45.58,45.61,45.54,45.54,55900.0,31.3923,31.413,31.3648,31.3648,55900.0
2011-05-18 15:35:00,45.53,45.54,45.5,45.5,56300.0,31.3579,31.3648,31.3372,31.3372,56300.0
2011-05-18 15:40:00,45.5,45.5,45.44,45.45,84700.0,31.3372,31.3372,31.2959,31.3028,84700.0
2011-05-18 15:45:00,45.45,45.52,45.45,45.49,89000.0,31.3028,31.351,31.3028,31.3303,89000.0
2011-05-18 15:50:00,45.49,45.56,45.49,45.53,70600.0,31.3303,31.3785,31.3303,31.3579,70600.0
2011-05-18 15:55:00,45.54,45.55,45.5,45.52,141200.0,31.3648,31.3716,31.3372,31.351,141200.0
2011-05-19 09:30:00,45.33,45.63,45.25,45.54,115200.0,31.2201,31.4267,31.165,31.3648,115200.0
2011-05-19 09:35:00,45.55,45.68,45.52,45.54,19000.0,31.3716,31.4612,31.351,31.3648,19000.0
2011-05-19 09:40:00,45.54,45.59,45.51,45.54,24300.0,31.3648,31.3992,31.3441,31.3648,24300.0
2011-05-19 09:45:00,45.54,45.64,45.53,45.59,15700.0,31.3648,31.4336,31.3579,31.3992,15700.0
2011-05-19 09:50:00,45.58,45.64,45.55,45.55,17200.0,31.3923,31.4336,31.3716,31.3716,17200.0
2011-05-19 09:55:00,45.55,45.63,45.55,45.59,28400.0,31.3716,31.4267,31.3716,31.3992,28400.0
2011-05-19 10:00:00,45.59,45.59,45.46,45.56,40900.0,31.3992,31.3992,31.3097,31.3785,40900.0
2011-05-19 10:05:00,45.55,45.56,45.42,45.53,45200.0,31.3716,31.3785,31.2821,31.3579,45200.0
2011-05-19 10:10:00,45.53,45.54,45.44,45.52,40700.0,31.3579,31.3648,31.2959,31.351,40700.0
2011-05-19 10:15:00,45.52,45.53,45.44,45.48,20700.0,31.351,31.3579,31.2959,31.3234,20700.0
2011-05-19 10:20:00,45.48,45.49,45.41,45.43,15900.0,31.3234,31.3303,31.2752,31.289,15900.0
2011-05-19 10:25:00,45.43,45.52,45.41,45.52,14700.0,31.289,31.351,31.2752,31.351,14700.0
2011-05-19 10:30:00,45.51,45.51,45.45,45.46,13600.0,31.3441,31.3441,31.3028,31.3097,13600.0
2011-05-19 10:35:00,45.48,45.51,45.46,45.51,15500.0,31.3234,31.3441,31.3097,31.3441,15500.0
2011-05-19 10:40:00,45.51,45.52,45.42,45.43,25700.0,31.3441,31.351,31.2821,31.289,25700.0
2011-05-19 10:45:00,45.44,45.45,45.41,45.41,13800.0,31.2959,31.3028,31.2752,31.2752,13800.0
2011-05-19 10:50:00,45.4,45.41,45.32,45.32,55600.0,31.2683,31.2752,31.2132,31.2132,55600.0
2011-05-19 10:55:00,45.34,45.37,45.23,45.23,18900.0,31.227,31.2477,31.1513,31.1513,18900.0
2011-05-19 11:00:00,45.22,45.22,45.14,45.14,14800.0,31.1444,31.1444,31.0893,31.0893,14800.0
2011-05-19 11:05:00,45.14,45.14,45.11,45.12,13800.0,31.0893,31.0893,31.0686,31.0755,13800.0
2011-05-19 11:10:00,45.12,45.16,45.11,45.14,9200.0,31.0755,31.103,31.0686,31.0893,9200.0
2011-05-19 11:15:00,45.14,45.19,45.13,45.15,21100.0,31.0893,31.1237,31.0824,31.0962,21100.0
2011-05-19 11:20:00,45.15,45.18,45.13,45.15,17000.0,31.0962,31.1168,31.0824,31.0962,17000.0
2011-05-19 11:25:00,45.16,45.16,45.12,45.12,9000.0,31.103,31.103,31.0755,31.0755,9000.0
2011-05-19 11:30:00,45.12,45.13,45.08,45.09,13400.0,31.0755,31.0824,31.0479,31.0548,13400.0
2011-05-19 11:35:00,45.09,45.15,45.09,45.14,14300.0,31.0548,31.0962,31.0548,31.0893,14300.0
2011-05-19 11:40:00,45.13,45.15,45.1,45.1,6400.0,31.0824,31.0962,31.0617,31.0617,6400.0
2011-05-19 11:45:00,45.1,45.11,45.08,45.09,8500.0,31.0617,31.0686,31.0479,31.0548,8500.0
2011-05-19 11:50:00,45.09,45.11,45.07,45.11,9600.0,31.0548,31.0686,31.0411,31.0686,9600.0
2011-05-19 11:55:00,45.11,45.13,45.08,45.13,4700.0,31.0686,31.0824,31.0479,31.0824,4700.0
2011-05-19 12:00:00,45.13,45.13,45.09,45.11,54600.0,31.0824,31.0824,31.0548,31.0686,54600.0
2011-05-19 12:05:00,45.12,45.13,45.09,45.09,26800.0,31.0755,31.0824,31.0548,31.0548,26800.0
2011-05-19 12:10:00,45.09,45.11,45.09,45.1,12500.0,31.0548,31.0686,31.0548,31.0617,12500.0
2011-05-19 12:15:00,45.1,45.14,45.08,45.12,11000.0,31.0617,31.0893,31.0479,31.0755,11000.0
2011-05-19 12:20:00,45.12,45.13,45.1,45.11,8100.0,31.0755,31.0824,31.0617,31.0686,8100.0
2011-05-19 12:25:00,45.1,45.21,45.1,45.17,16800.0,31.0617,31.1375,31.0617,31.1099,16800.0
2011-05-19 12:30:00,45.16,45.18,45.14,45.16,7800.0,31.103,31.1168,31.0893,31.103,7800.0
2011-05-19 12:35:00,45.17,45.18,45.14,45.18,10900.0,31.1099,31.1168,31.0893,31.1168,10900.0
2011-05-19 12:40:00,45.18,45.19,45.15,45.15,10100.0,31.1168,31.1237,31.0962,31.0962,10100.0
2011-05-19 12:45:00,45.15,45.16,45.12,45.15,10600.0,31.0962,31.103,31.0755,31.0962,10600.0
2011-05-19 12:50:00,45.15,45.17,45.12,45.14,13200.0,31.0962,31.1099,31.0755,31.0893,13200.0
2011-05-19 12:55:00,45.14,45.14,45.1,45.11,7300.0,31.0893,31.0893,31.0617,31.0686,7300.0
2011-05-19 13:00:00,45.11,45.16,45.11,45.15,18000.0,31.0686,31.103,31.0686,31.0962,18000.0
2011-05-19 13:05:00,45.14,45.19,45.12,45.19,8100.0,31.0893,31.1237,31.0755,31.1237,8100.0
2011-05-19 13:10:00,45.19,45.19,45.16,45.18,8500.0,31.1237,31.1237,31.103,31.1168,8500.0
2011-05-19 13:15:00,45.18,45.22,45.15,45.21,16700.0,31.1168,31.1444,31.0962,31.1375,16700.0
2011-05-19 13:20:00,45.21,45.21,45.18,45.19,10300.0,31.1375,31.1375,31.1168,31.1237,10300.0
2011-05-19 13:25:00,45.18,45.2,45.17,45.17,13000.0,31.1168,31.1306,31.1099,31.1099,13000.0
2011-05-19 13:30:00,45.18,45.19,45.17,45.18,11500.0,31.1168,31.1237,31.1099,31.1168,11500.0
2011-05-19 13:35:00,45.18,45.18,45.15,45.15,13200.0,31.1168,31.1168,31.0962,31.0962,13200.0
2011-05-19 13:40:00,45.16,45.19,45.13,45.18,13800.0,31.103,31.1237,31.0824,31.1168,13800.0
2011-05-19 13:45:00,45.18,45.22,45.18,45.22,7900.0,31.1168,31.1444,31.1168,31.1444,7900.0
2011-05-19 13:50:00,45.22,45.22,45.18,45.2,13200.0,31.1444,31.1444,31.1168,31.1306,13200.0
2011-05-19 13:55:00,45.19,45.22,45.17,45.21,19500.0,31.1237,31.1444,31.1099,31.1375,19500.0
2011-05-19 14:00:00,45.21,45.25,45.21,45.24,11500.0,31.1375,31.165,31.1375,31.1581,11500.0
2011-05-19 14:05:00,45.23,45.25,45.21,45.22,11100.0,31.1513,31.165,31.1375,31.1444,11100.0
2011-05-19 14:10:00,45.21,45.22,45.17,45.19,12800.0,31.1375,31.1444,31.1099,31.1237,12800.0
2011-05-19 14:15:00,45.2,45.23,45.18,45.19,17300.0,31.1306,31.1513,31.1168,31.1237,17300.0
2011-05-19 14:20:00,45.2,45.23,45.18,45.18,6900.0,31.1306,31.1513,31.1168,31.1168,6900.0
2011-05-19 14:25:00,45.18,45.2,45.15,45.2,13000.0,31.1168,31.1306,31.0962,31.1306,13000.0
2011-05-19 14:30:00,45.19,45.2,45.15,45.18,17400.0,31.1237,31.1306,31.0962,31.1168,17400.0
2011-05-19 14:35:00,45.19,45.2,45.15,45.16,13700.0,31.1237,31.1306,31.0962,31.103,13700.0
2011-05-19 14:40:00,45.16,45.18,45.07,45.09,26100.0,31.103,31.1168,31.0411,31.0548,26100.0
2011-05-19 14:45:00,45.08,45.14,45.08,45.14,9000.0,31.0479,31.0893,31.0479,31.0893,9000.0
2011-05-19 14:50:00,45.13,45.16,45.1,45.14,18500.0,31.0824,31.103,31.0617,31.0893,18500.0
2011-05-19 14:55:00,45.14,45.15,45.1,45.15,14700.0,31.0893,31.0962,31.0617,31.0962,14700.0
2011-05-19 15:00:00,45.15,45.19,45.12,45.17,20300.0,31.0962,31.1237,31.0755,31.1099,20300.0
2011-05-19 15:05:00,45.17,45.19,45.15,45.19,11400.0,31.1099,31.1237,31.0962,31.1237,11400.0
2011-05-19 15:10:00,45.19,45.21,45.18,45.18,9700.0,31.1237,31.1375,31.1168,31.1168,9700.0
2011-05-19 15:15:00,45.18,45.19,45.15,45.19,13100.0,31.1168,31.1237,31.0962,31.1237,13100.0
2011-05-19 15:20:00,45.19,45.22,45.18,45.2,11600.0,31.1237,31.1444,31.1168,31.1306,11600.0
2011-05-19 15:25:00,45.2,45.2,45.17,45.18,13500.0,31.1306,31.1306,31.1099,31.1168,13500.0
2011-05-19 15:30:00,45.19,45.2,45.17,45.19,19100.0,31.1237,31.1306,31.1099,31.1237,19100.0
2011-05-19 15:35:00,45.19,45.19,45.17,45.18,21100.0,31.1237,31.1237,31.1099,31.1168,21100.0
2011-05-19 15:40:00,45.17,45.21,45.17,45.21,22000.0,31.1099,31.1375,31.1099,31.1375,22000.0
2011-05-19 15:45:00,45.22,45.25,45.21,45.24,42000.0,31.1444,31.165,31.1375,31.1581,42000.0
2011-05-19 15:50:00,45.24,45.25,45.23,45.24,29400.0,31.1581,31.165,31.1513,31.1581,29400.0
2011-05-19 15:55:00,45.25,45.25,45.23,45.24,79500.0,31.165,31.165,31.1513,31.1581,79500.0
2011-05-20 09:30:00,45.21,45.21,45.06,45.16,96900.0,31.1375,31.1375,31.0342,31.103,96900.0
2011-05-20 09:35:00,45.19,45.2,45.13,45.16,12400.0,31.1237,31.1306,31.0824,31.103,12400.0
2011-05-20 09:40:00,45.18,45.26,45.12,45.15,25100.0,31.1168,31.1719,31.0755,31.0962,25100.0
2011-05-20 09:45:00,45.14,45.14,45.09,45.12,16500.0,31.0893,31.0893,31.0548,31.0755,16500.0
2011-05-20 09:50:00,45.12,45.2,45.04,45.04,23600.0,31.0755,31.1306,31.0204,31.0204,23600.0
2011-05-20 09:55:00,45.05,45.05,44.97,45.02,23200.0,31.0273,31.0273,30.9722,31.0066,23200.0
2011-05-20 10:00:00,45.03,45.04,44.93,44.98,27800.0,31.0135,31.0204,30.9446,30.9791,27800.0
2011-05-20 10:05:00,44.98,44.98,44.88,44.88,18700.0,30.9791,30.9791,30.9102,30.9102,18700.0
2011-05-20 10:10:00,44.87,44.9,44.81,44.81,23700.0,30.9033,30.924,30.862,30.862,23700.0
2011-05-20 10:15:00,44.8,44.95,44.8,44.9,16600.0,30.8551,30.9584,30.8551,30.924,16600.0
2011-05-20 10:20:00,44.89,44.91,44.83,44.87,10800.0,30.9171,30.9309,30.8758,30.9033,10800.0
2011-05-20 10:25:00,44.87,44.98,44.85,44.95,31700.0,30.9033,30.9791,30.8895,30.9584,31700.0
2011-05-20 10:30:00,44.96,44.96,44.88,44.94,27900.0,30.9653,30.9653,30.9102,30.9515,27900.0
2011-05-20 10:35:00,44.94,44.96,44.85,44.88,22900.0,30.9515,30.9653,30.8895,30.9102,22900.0
2011-05-20 10:40:00,44.88,44.9,44.74,44.76,22000.0,30.9102,30.924,30.8138,30.8275,22000.0
2011-05-20 10:45:00,44.76,44.78,44.71,44.77,15500.0,30.8275,30.8413,30.7931,30.8344,15500.0
2011-05-20 10:50:00,44.77,44.78,44.71,44.71,11400.0,30.8344,30.8413,30.7931,30.7931,11400.0
2011-05-20 10:55:00,44.72,44.76,44.66,44.67,19800.0,30.8,30.8275,30.7587,30.7656,19800.0
2011-05-20 11:00:00,44.66,44.71,44.66,44.67,22900.0,30.7587,30.7931,30.7587,30.7656,22900.0
2011-05-20 11:05:00,44.67,44.7,44.67,44.69,16600.0,30.7656,30.7862,30.7656,30.7793,16600.0
2011-05-20 11:10:00,44.7,44.7,44.66,44.68,13700.0,30.7862,30.7862,30.7587,30.7724,13700.0
2011-05-20 11:15:00,44.67,44.68,44.64,44.66,22800.0,30.7656,30.7724,30.7449,30.7587,22800.0
2011-05-20 11:20:00,44.66,44.67,44.64,44.65,12400.0,30.7587,30.7656,30.7449,30.7518,12400.0
2011-05-20 11:25:00,44.65,44.68,44.64,44.66,16900.0,30.7518,30.7724,30.7449,30.7587,16900.0
2011-05-20 11:30:00,44.67,44.74,44.65,44.74,12000.0,30.7656,30.8138,30.7518,30.8138,12000.0
2011-05-20 11:35:00,44.74,44.78,44.72,44.73,18400.0,30.8138,30.8413,30.8,30.8069,18400.0
2011-05-20 11:40:00,44.73,44.73,44.68,44.72,12700.0,30.8069,30.8069,30.7724,30.8,12700.0
2011-05-20 11:45:00,44.73,44.78,44.68,44.68,10900.0,30.8069,30.8413,30.7724,30.7724,10900.0
2011-05-20 11:50:00,44.68,44.69,44.64,44.64,8600.0,30.7724,30.7793,30.7449,30.7449,8600.0
2011-05-20 11:55:00,44.64,44.69,44.64,44.66,11300.0,30.7449,30.7793,30.7449,30.7587,11300.0
2011-05-20 12:00:00,44.65,44.7,44.64,44.7,12900.0,30.7518,30.7862,30.7449,30.7862,12900.0
2011-05-20 12:05:00,44.69,44.71,44.67,44.68,8800.0,30.7793,30.7931,30.7656,30.7724,8800.0
2011-05-20 12:10:00,44.68,44.74,44.66,44.74,8800.0,30.7724,30.8138,30.7587,30.8138,8800.0
2011-05-20 12:15:00,44.75,44.78,44.74,44.75,7700.0,30.8207,30.8413,30.8138,30.8207,7700.0
2011-05-20 12:20:00,44.75,44.83,44.75,44.82,11500.0,30.8207,30.8758,30.8207,30.8689,11500.0
2011-05-20 12:25:00,44.82,44.9,44.82,44.87,12500.0,30.8689,30.924,30.8689,30.9033,12500.0
2011-05-20 12:30:00,44.88,44.94,44.88,44.92,11800.0,30.9102,30.9515,30.9102,30.9377,11800.0
2011-05-20 12:35:00,44.92,44.96,44.9,44.93,36700.0,30.9377,30.9653,30.924,30.9446,36700.0
2011-05-20 12:40:00,44.93,45.0,44.93,45.0,7400.0,30.9446,30.9928,30.9446,30.9928,7400.0
2011-05-20 12:45:00,45.0,45.03,45.0,45.03,16600.0,30.9928,31.0135,30.9928,31.0135,16600.0
2011-05-20 12:50:00,45.02,45.03,44.96,44.96,13500.0,31.0066,31.0135,30.9653,30.9653,13500.0
2011-05-20 12:55:00,44.95,44.96,44.88,44.89,11400.0,30.9584,30.9653,30.9102,30.9171,11400.0
2011-05-20 13:00:00,44.9,44.92,44.87,44.88,11500.0,30.924,30.9377,30.9033,30.9102,11500.0
2011-05-20 13:05:00,44.87,44.88,44.85,44.85,9000.0,30.9033,30.9102,30.8895,30.8895,9000.0
2011-05-20 13:10:00,44.85,44.86,44.84,44.84,8700.0,30.8895,30.8964,30.8826,30.8826,8700.0
2011-05-20 13:15:00,44.84,44.91,44.84,44.91,10000.0,30.8826,30.9309,30.8826,30.9309,10000.0
2011-05-20 13:20:00,44.9,44.91,44.87,44.9,12500.0,30.924,30.9309,30.9033,30.924,12500.0
2011-05-20 13:25:00,44.9,44.9,44.84,44.85,10300.0,30.924,30.924,30.8826,30.8895,10300.0
2011-05-20 13:30:00,44.84,44.95,44.84,44.95,18100.0,30.8826,30.9584,30.8826,30.9584,18100.0
2011-05-20 13:35:00,44.96,44.96,44.92,44.96,9600.0,30.9653,30.9653,30.9377,30.9653,9600.0
2011-05-20 13:40:00,44.97,44.97,44.91,44.92,6900.0,30.9722,30.9722,30.9309,30.9377,6900.0
2011-05-20 13:45:00,44.92,44.94,44.91,44.92,8100.0,30.9377,30.9515,30.9309,30.9377,8100.0
2011-05-20 13:50:00,44.92,44.95,44.92,44.94,5000.0,30.9377,30.9584,30.9377,30.9515,5000.0
2011-05-20 13:55:00,44.95,44.95,44.91,44.95,10000.0,30.9584,30.9584,30.9309,30.9584,10000.0
2011-05-20 14:00:00,44.95,44.98,44.94,44.97,11200.0,30.9584,30.9791,30.9515,30.9722,11200.0
2011-05-20 14:05:00,44.96,44.98,44.94,44.94,11700.0,30.9653,30.9791,30.9515,30.9515,11700.0
2011-05-20 14:10:00,44.95,44.95,44.93,44.94,8000.0,30.9584,30.9584,30.9446,30.9515,8000.0
2011-05-20 14:15:00,44.94,44.94,44.93,44.94,6500.0,30.9515,30.9515,30.9446,30.9515,6500.0
2011-05-20 14:20:00,44.93,44.94,44.92,44.94,10500.0,30.9446,30.9515,30.9377,30.9515,10500.0
2011-05-20 14:25:00,44.94,44.94,44.93,44.93,4600.0,30.9515,30.9515,30.9446,30.9446,4600.0
2011-05-20 14:30:00,44.94,44.95,44.9,44.9,13000.0,30.9515,30.9584,30.924,30.924,13000.0
2011-05-20 14:35:00,44.9,44.93,44.9,44.92,10600.0,30.924,30.9446,30.924,30.9377,10600.0
2011-05-20 14:40:00,44.91,44.96,44.91,44.96,21000.0,30.9309,30.9653,30.9309,30.9653,21000.0
2011-05-20 14:45:00,44.96,45.0,44.95,45.0,22700.0,30.9653,30.9928,30.9584,30.9928,22700.0
2011-05-20 14:50:00,44.99,45.0,44.99,44.99,7700.0,30.986,30.9928,30.986,30.986,7700.0
2011-05-20 14:55:00,45.0,45.0,44.94,44.96,17300.0,30.9928,30.9928,30.9515,30.9653,17300.0
2011-05-20 15:00:00,44.95,44.97,44.91,44.94,47700.0,30.9584,30.9722,30.9309,30.9515,47700.0
2011-05-20 15:05:00,44.94,44.96,44.91,44.92,21500.0,30.9515,30.9653,30.9309,30.9377,21500.0
2011-05-20 15:10:00,44.91,44.96,44.91,44.96,24600.0,30.9309,30.9653,30.9309,30.9653,24600.0
2011-05-20 15:15:00,44.95,44.96,44.92,44.94,24300.0,30.9584,30.9653,30.9377,30.9515,24300.0
2011-05-20 15:20:00,44.93,44.96,44.91,44.95,24000.0,30.9446,30.9653,30.9309,30.9584,24000.0
2011-05-20 15:25:00,44.95,44.96,44.91,44.91,15600.0,30.9584,30.9653,30.9309,30.9309,15600.0
2011-05-20 15:30:00,44.92,44.97,44.91,44.96,28900.0,30.9377,30.9722,30.9309,30.9653,28900.0
2011-05-20 15:35:00,44.96,44.98,44.93,44.98,54100.0,30.9653,30.9791,30.9446,30.9791,54100.0
2011-05-20 15:40:00,44.97,45.0,44.97,44.99,41800.0,30.9722,30.9928,30.9722,30.986,41800.0
2011-05-20 15:45:00,44.98,45.0,44.97,45.0,53300.0,30.9791,30.9928,30.9722,30.9928,53300.0
2011-05-20 15:50:00,44.99,44.99,44.82,44.83,57200.0,30.986,30.986,30.8689,30.8758,57200.0
2011-05-20 15:55:00,44.83,44.92,44.83,44.9,133900.0,30.8758,30.9377,30.8758,30.924,133900.0
2011-05-23 09:30:00,44.49,44.49,44.23,44.3,49800.0,30.6416,30.6416,30.4625,30.5107,49800.0
2011-05-23 09:35:00,44.29,44.3,44.2,44.29,31900.0,30.5038,30.5107,30.4419,30.5038,31900.0
2011-05-23 09:40:00,44.29,44.32,44.24,44.27,21000.0,30.5038,30.5245,30.4694,30.4901,21000.0
2011-05-23 09:45:00,44.29,44.29,44.19,44.25,35400.0,30.5038,30.5038,30.435,30.4763,35400.0
2011-05-23 09:50:00,44.24,44.25,44.15,44.15,22200.0,30.4694,30.4763,30.4074,30.4074,22200.0
2011-05-23 09:55:00,44.16,44.21,44.15,44.18,28700.0,30.4143,30.4487,30.4074,30.4281,28700.0
2011-05-23 10:00:00,44.17,44.25,44.13,44.22,35500.0,30.4212,30.4763,30.3936,30.4556,35500.0
2011-05-23 10:05:00,44.22,44.24,44.18,44.21,21700.0,30.4556,30.4694,30.4281,30.4487,21700.0
2011-05-23 10:10:00,44.2,44.2,44.11,44.11,28100.0,30.4419,30.4419,30.3799,30.3799,28100.0
2011-05-23 10:15:00,44.12,44.12,44.03,44.08,34600.0,30.3868,30.3868,30.3248,30.3592,34600.0
2011-05-23 10:20:00,44.06,44.1,44.03,44.07,35400.0,30.3454,30.373,30.3248,30.3523,35400.0
2011-05-23 10:25:00,44.07,44.1,44.05,44.09,29600.0,30.3523,30.373,30.3385,30.3661,29600.0
2011-05-23 10:30:00,44.1,44.13,44.07,44.08,33000.0,30.373,30.3936,30.3523,30.3592,33000.0
2011-05-23 10:35:00,44.07,44.11,44.04,44.06,23300.0,30.3523,30.3799,30.3317,30.3454,23300.0
2011-05-23 10:40:00,44.06,44.06,44.01,44.03,36700.0,30.3454,30.3454,30.311,30.3248,36700.0
2011-05-23 10:45:00,44.04,44.04,43.98,43.99,28200.0,30.3317,30.3317,30.2903,30.2972,28200.0
2011-05-23 10:50:00,43.99,44.04,43.99,44.02,19300.0,30.2972,30.3317,30.2972,30.3179,19300.0
2011-05-23 10:55:00,44.03,44.07,44.01,44.02,40500.0,30.3248,30.3523,30.311,30.3179,40500.0
2011-05-23 11:00:00,44.02,44.03,43.99,44.03,18500.0,30.3179,30.3248,30.2972,30.3248,18500.0
2011-05-23 11:05:00,44.03,44.03,43.9,43.9,23900.0,30.3248,30.3248,30.2352,30.2352,23900.0
2011-05-23 11:10:00,43.91,43.94,43.86,43.92,40000.0,30.2421,30.2628,30.2077,30.249,40000.0
2011-05-23 11:15:00,43.92,43.97,43.9,43.96,17700.0,30.249,30.2835,30.2352,30.2766,17700.0
2011-05-23 11:20:00,43.97,43.97,43.9,43.9,13400.0,30.2835,30.2835,30.2352,30.2352,13400.0
2011-05-23 11:25:00,43.9,43.93,43.89,43.92,15300.0,30.2352,30.2559,30.2284,30.249,15300.0
2011-05-23 11:30:00,43.94,43.95,43.87,43.87,11400.0,30.2628,30.2697,30.2146,30.2146,11400.0
2011-05-23 11:35:00,43.87,43.87,43.82,43.84,20800.0,30.2146,30.2146,30.1801,30.1939,20800.0
2011-05-23 11:40:00,43.84,43.86,43.82,43.83,15900.0,30.1939,30.2077,30.1801,30.187,15900.0
2011-05-23 11:45:00,43.84,43.85,43.79,43.79,16100.0,30.1939,30.2008,30.1595,30.1595,16100.0
2011-05-23 11:50:00,43.8,43.9,43.8,43.88,19400.0,30.1664,30.2352,30.1664,30.2215,19400.0
2011-05-23 11:55:00,43.87,43.87,43.81,43.83,15600.0,30.2146,30.2146,30.1733,30.187,15600.0
2011-05-23 12:00:00,43.83,43.84,43.8,43.83,16600.0,30.187,30.1939,30.1664,30.187,16600.0
2011-05-23 12:05:00,43.83,43.89,43.8,43.87,11800.0,30.187,30.2284,30.1664,30.2146,11800.0
2011-05-23 12:10:00,43.87,43.88,43.79,43.82,18300.0,30.2146,30.2215,30.1595,30.1801,18300.0
2011-05-23 12:15:00,43.83,43.84,43.79,43.82,15100.0,30.187,30.1939,30.1595,30.1801,15100.0
2011-05-23 12:20:00,43.83,43.89,43.83,43.86,10800.0,30.187,30.2284,30.187,30.2077,10800.0
2011-05-23 12:25:00,43.85,43.93,43.85,43.9,53300.0,30.2008,30.2559,30.2008,30.2352,53300.0
2011-05-23 12:30:00,43.9,43.94,43.9,43.94,11700.0,30.2352,30.2628,30.2352,30.2628,11700.0
2011-05-23 12:35:00,43.94,43.97,43.93,43.97,9100.0,30.2628,30.2835,30.2559,30.2835,9100.0
2011-05-23 12:40:00,43.97,43.99,43.96,43.96,13000.0,30.2835,30.2972,30.2766,30.2766,13000.0
2011-05-23 12:45:00,43.96,44.03,43.96,44.03,13500.0,30.2766,30.3248,30.2766,30.3248,13500.0
2011-05-23 12:50:00,44.03,44.03,43.91,43.95,38100.0,30.3248,30.3248,30.2421,30.2697,38100.0
2011-05-23 12:55:00,43.95,43.97,43.94,43.95,9900.0,30.2697,30.2835,30.2628,30.2697,9900.0
2011-05-23 13:00:00,43.96,43.98,43.96,43.96,13600.0,30.2766,30.2903,30.2766,30.2766,13600.0
2011-05-23 13:05:00,43.96,43.97,43.95,43.95,8700.0,30.2766,30.2835,30.2697,30.2697,8700.0
2011-05-23 13:10:00,43.96,43.98,43.95,43.96,17000.0,30.2766,30.2903,30.2697,30.2766,17000.0
2011-05-23 13:15:00,43.96,43.97,43.92,43.93,16000.0,30.2766,30.2835,30.249,30.2559,16000.0
2011-05-23 13:20:00,43.93,43.97,43.93,43.97,13500.0,30.2559,30.2835,30.2559,30.2835,13500.0
2011-05-23 13:25:00,43.97,43.97,43.89,43.91,20000.0,30.2835,30.2835,30.2284,30.2421,20000.0
2011-05-23 13:30:00,43.91,43.93,43.9,43.92,12300.0,30.2421,30.2559,30.2352,30.249,12300.0
2011-05-23 13:35:00,43.91,43.93,43.9,43.92,26200.0,30.2421,30.2559,30.2352,30.249,26200.0
2011-05-23 13:40:00,43.92,43.94,43.91,43.94,25800.0,30.249,30.2628,30.2421,30.2628,25800.0
2011-05-23 13:45:00,43.93,43.99,43.91,43.99,20400.0,30.2559,30.2972,30.2421,30.2972,20400.0
2011-05-23 13:50:00,43.98,44.07,43.97,44.07,48400.0,30.2903,30.3523,30.2835,30.3523,48400.0
2011-05-23 13:55:00,44.07,44.09,44.03,44.07,26500.0,30.3523,30.3661,30.3248,30.3523,26500.0
2011-05-23 14:00:00,44.06,44.11,44.06,44.08,17500.0,30.3454,30.3799,30.3454,30.3592,17500.0
2011-05-23 14:05:00,44.08,44.13,44.06,44.13,19700.0,30.3592,30.3936,30.3454,30.3936,19700.0
2011-05-23 14:10:00,44.12,44.12,44.05,44.09,68300.0,30.3868,30.3868,30.3385,30.3661,68300.0
2011-05-23 14:15:00,44.09,44.13,44.08,44.11,20500.0,30.3661,30.3936,30.3592,30.3799,20500.0
2011-05-23 14:20:00,44.12,44.12,44.09,44.1,11600.0,30.3868,30.3868,30.3661,30.373,11600.0
2011-05-23 14:25:00,44.09,44.15,44.09,44.12,28500.0,30.3661,30.4074,30.3661,30.3868,28500.0
2011-05-23 14:30:00,44.11,44.17,44.11,44.15,17800.0,30.3799,30.4212,30.3799,30.4074,17800.0
2011-05-23 14:35:00,44.15,44.28,44.15,44.27,54400.0,30.4074,30.497,30.4074,30.4901,54400.0
2011-05-23 14:40:00,44.27,44.33,44.27,44.32,63600.0,30.4901,30.5314,30.4901,30.5245,63600.0
2011-05-23 14:45:00,44.33,44.33,44.3,44.3,25300.0,30.5314,30.5314,30.5107,30.5107,25300.0
2011-05-23 14:50:00,44.31,44.36,44.3,44.34,52600.0,30.5176,30.5521,30.5107,30.5383,52600.0
2011-05-23 14:55:00,44.35,44.35,44.31,44.31,22700.0,30.5452,30.5452,30.5176,30.5176,22700.0
2011-05-23 15:00:00,44.31,44.37,44.31,44.35,30500.0,30.5176,30.5589,30.5176,30.5452,30500.0
2011-05-23 15:05:00,44.36,44.39,44.3,44.3,41500.0,30.5521,30.5727,30.5107,30.5107,41500.0
2011-05-23 15:10:00,44.29,44.36,44.29,44.31,19900.0,30.5038,30.5521,30.5038,30.5176,19900.0
2011-05-23 15:15:00,44.31,44.39,44.31,44.38,31200.0,30.5176,30.5727,30.5176,30.5658,31200.0
2011-05-23 15:20:00,44.37,44.42,44.37,44.4,24400.0,30.5589,30.5934,30.5589,30.5796,24400.0
2011-05-23 15:25:00,44.39,44.4,44.35,44.36,30900.0,30.5727,30.5796,30.5452,30.5521,30900.0
2011-05-23 15:30:00,44.36,44.42,44.35,44.4,47100.0,30.5521,30.5934,30.5452,30.5796,47100.0
2011-05-23 15:35:00,44.41,44.41,44.37,44.37,23500.0,30.5865,30.5865,30.5589,30.5589,23500.0
2011-05-23 15:40:00,44.38,44.48,44.37,44.47,80000.0,30.5658,30.6347,30.5589,30.6278,80000.0
2011-05-23 15:45:00,44.46,44.48,44.41,44.43,56100.0,30.6209,30.6347,30.5865,30.6003,56100.0
2011-05-23 15:50:00,44.42,44.45,44.4,44.4,75900.0,30.5934,30.614,30.5796,30.5796,75900.0
2011-05-23 15:55:00,44.4,44.45,44.38,44.41,118600.0,30.5796,30.614,30.5658,30.5865,118600.0
2011-05-24 09:30:00,44.46,44.48,44.29,44.36,28800.0,30.6209,30.6347,30.5038,30.5521,28800.0
2011-05-24 09:35:00,44.38,44.53,44.37,44.42,15100.0,30.5658,30.6691,30.5589,30.5934,15100.0
2011-05-24 09:40:00,44.38,44.4,44.27,44.27,23400.0,30.5658,30.5796,30.4901,30.4901,23400.0
2011-05-24 09:45:00,44.28,44.3,44.26,44.26,15000.0,30.497,30.5107,30.4832,30.4832,15000.0
2011-05-24 09:50:00,44.27,44.3,44.24,44.29,7900.0,30.4901,30.5107,30.4694,30.5038,7900.0
2011-05-24 09:55:00,44.29,44.3,44.25,44.29,15900.0,30.5038,30.5107,30.4763,30.5038,15900.0
2011-05-24 10:00:00,44.31,44.4,44.29,44.33,19500.0,30.5176,30.5796,30.5038,30.5314,19500.0
2011-05-24 10:05:00,44.32,44.36,44.29,44.32,9000.0,30.5245,30.5521,30.5038,30.5245,9000.0
2011-05-24 10:10:00,44.33,44.36,44.3,44.33,18500.0,30.5314,30.5521,30.5107,30.5314,18500.0
2011-05-24 10:15:00,44.33,44.49,44.33,44.49,17100.0,30.5314,30.6416,30.5314,30.6416,17100.0
2011-05-24 10:20:00,44.49,44.51,44.44,44.46,12000.0,30.6416,30.6554,30.6072,30.6209,12000.0
2011-05-24 10:25:00,44.46,44.49,44.39,44.4,19700.0,30.6209,30.6416,30.5727,30.5796,19700.0
2011-05-24 10:30:00,44.39,44.4,44.33,44.33,48600.0,30.5727,30.5796,30.5314,30.5314,48600.0
2011-05-24 10:35:00,44.33,44.33,44.27,44.28,22500.0,30.5314,30.5314,30.4901,30.497,22500.0
2011-05-24 10:40:00,44.28,44.31,44.27,44.29,29400.0,30.497,30.5176,30.4901,30.5038,29400.0
2011-05-24 10:45:00,44.27,44.35,44.27,44.35,17800.0,30.4901,30.5452,30.4901,30.5452,17800.0
2011-05-24 10:50:00,44.34,44.34,44.29,44.29,26100.0,30.5383,30.5383,30.5038,30.5038,26100.0
2011-05-24 10:55:00,44.3,44.31,44.29,44.3,29100.0,30.5107,30.5176,30.5038,30.5107,29100.0
2011-05-24 11:00:00,44.3,44.38,44.3,44.34,12600.0,30.5107,30.5658,30.5107,30.5383,12600.0
2011-05-24 11:05:00,44.34,44.4,44.34,44.4,7100.0,30.5383,30.5796,30.5383,30.5796,7100.0
2011-05-24 11:10:00,44.4,44.42,44.38,44.4,11900.0,30.5796,30.5934,30.5658,30.5796,11900.0
2011-05-24 11:15:00,44.4,44.42,44.37,44.37,10700.0,30.5796,30.5934,30.5589,30.5589,10700.0
2011-05-24 11:20:00,44.37,44.38,44.33,44.36,11800.0,30.5589,30.5658,30.5314,30.5521,11800.0
2011-05-24 11:25:00,44.35,44.37,44.34,44.34,9100.0,30.5452,30.5589,30.5383,30.5383,9100.0
2011-05-24 11:30:00,44.34,44.37,44.34,44.34,11500.0,30.5383,30.5589,30.5383,30.5383,11500.0
2011-05-24 11:35:00,44.35,44.36,44.3,44.3,10100.0,30.5452,30.5521,30.5107,30.5107,10100.0
2011-05-24 11:40:00,44.3,44.31,44.28,44.29,17300.0,30.5107,30.5176,30.497,30.5038,17300.0
2011-05-24 11:45:00,44.29,44.31,44.25,44.29,20700.0,30.5038,30.5176,30.4763,30.5038,20700.0
2011-05-24 11:50:00,44.29,44.34,44.29,44.34,9400.0,30.5038,30.5383,30.5038,30.5383,9400.0
2011-05-24 11:55:00,44.33,44.36,44.33,44.36,8700.0,30.5314,30.5521,30.5314,30.5521,8700.0
2011-05-24 12:00:00,44.36,44.38,44.32,44.34,16300.0,30.5521,30.5658,30.5245,30.5383,16300.0
2011-05-24 12:05:00,44.33,44.39,44.33,44.39,11600.0,30.5314,30.5727,30.5314,30.5727,11600.0
2011-05-24 12:10:00,44.38,44.41,44.37,44.38,10900.0,30.5658,30.5865,30.5589,30.5658,10900.0
2011-05-24 12:15:00,44.4,44.41,44.38,44.4,7000.0,30.5796,30.5865,30.5658,30.5796,7000.0
2011-05-24 12:20:00,44.39,44.41,44.36,44.38,14000.0,30.5727,30.5865,30.5521,30.5658,14000.0
2011-05-24 12:25:00,44.38,44.43,44.37,44.42,11600.0,30.5658,30.6003,30.5589,30.5934,11600.0
2011-05-24 12:30:00,44.43,44.43,44.39,44.41,24700.0,30.6003,30.6003,30.5727,30.5865,24700.0
2011-05-24 12:35:00,44.42,44.46,44.42,44.44,20000.0,30.5934,30.6209,30.5934,30.6072,20000.0
2011-05-24 12:40:00,44.43,44.46,44.43,44.43,9900.0,30.6003,30.6209,30.6003,30.6003,9900.0
2011-05-24 12:45:00,44.42,44.44,44.41,44.41,15700.0,30.5934,30.6072,30.5865,30.5865,15700.0
2011-05-24 12:50:00,44.41,44.43,44.41,44.43,7400.0,30.5865,30.6003,30.5865,30.6003,7400.0
2011-05-24 12:55:00,44.42,44.43,44.4,44.41,13000.0,30.5934,30.6003,30.5796,30.5865,13000.0
2011-05-24 13:00:00,44.4,44.45,44.38,44.44,57700.0,30.5796,30.614,30.5658,30.6072,57700.0
2011-05-24 13:05:00,44.44,44.51,44.44,44.5,19500.0,30.6072,30.6554,30.6072,30.6485,19500.0
2011-05-24 13:10:00,44.49,44.5,44.45,44.45,6700.0,30.6416,30.6485,30.614,30.614,6700.0
2011-05-24 13:15:00,44.45,44.54,44.44,44.47,42500.0,30.614,30.676,30.6072,30.6278,42500.0
2011-05-24 13:20:00,44.46,44.53,44.46,44.51,34500.0,30.6209,30.6691,30.6209,30.6554,34500.0
2011-05-24 13:25:00,44.51,44.54,44.5,44.54,13300.0,30.6554,30.676,30.6485,30.676,13300.0
2011-05-24 13:30:00,44.53,44.54,44.49,44.5,10100.0,30.6691,30.676,30.6416,30.6485,10100.0
2011-05-24 13:35:00,44.49,44.53,44.48,44.53,19900.0,30.6416,30.6691,30.6347,30.6691,19900.0
2011-05-24 13:40:00,44.52,44.55,44.52,44.55,7700.0,30.6623,30.6829,30.6623,30.6829,7700.0
2011-05-24 13:45:00,44.55,44.57,44.55,44.56,13100.0,30.6829,30.6967,30.6829,30.6898,13100.0
2011-05-24 13:50:00,44.55,44.6,44.55,44.6,10800.0,30.6829,30.7174,30.6829,30.7174,10800.0
2011-05-24 13:55:00,44.6,44.6,44.58,44.6,22700.0,30.7174,30.7174,30.7036,30.7174,22700.0
2011-05-24 14:00:00,44.6,44.6,44.59,44.59,14900.0,30.7174,30.7174,30.7105,30.7105,14900.0
2011-05-24 14:05:00,44.59,44.59,44.56,44.59,21900.0,30.7105,30.7105,30.6898,30.7105,21900.0
2011-05-24 14:10:00,44.58,44.59,44.53,44.54,14800.0,30.7036,30.7105,30.6691,30.676,14800.0
2011-05-24 14:15:00,44.54,44.57,44.53,44.57,11200.0,30.676,30.6967,30.6691,30.6967,11200.0
2011-05-24 14:20:00,44.57,44.59,44.55,44.57,14800.0,30.6967,30.7105,30.6829,30.6967,14800.0
2011-05-24 14:25:00,44.57,44.58,44.53,44.56,22700.0,30.6967,30.7036,30.6691,30.6898,22700.0
2011-05-24 14:30:00,44.56,44.57,44.55,44.57,13600.0,30.6898,30.6967,30.6829,30.6967,13600.0
2011-05-24 14:35:00,44.57,44.58,44.56,44.57,21000.0,30.6967,30.7036,30.6898,30.6967,21000.0
2011-05-24 14:40:00,44.57,44.58,44.57,44.57,13300.0,30.6967,30.7036,30.6967,30.6967,13300.0
2011-05-24 14:45:00,44.58,44.6,44.57,44.6,39700.0,30.7036,30.7174,30.6967,30.7174,39700.0
2011-05-24 14:50:00,44.59,44.6,44.59,44.59,18700.0,30.7105,30.7174,30.7105,30.7105,18700.0
2011-05-24 14:55:00,44.59,44.6,44.59,44.59,17700.0,30.7105,30.7174,30.7105,30.7105,17700.0
2011-05-24 15:00:00,44.6,44.64,44.58,44.64,42900.0,30.7174,30.7449,30.7036,30.7449,42900.0
2011-05-24 15:05:00,44.65,44.65,44.63,44.65,24300.0,30.7518,30.7518,30.738,30.7518,24300.0
2011-05-24 15:10:00,44.65,44.68,44.64,44.67,44500.0,30.7518,30.7724,30.7449,30.7656,44500.0
2011-05-24 15:15:00,44.66,44.67,44.65,44.66,32600.0,30.7587,30.7656,30.7518,30.7587,32600.0
2011-05-24 15:20:00,44.65,44.7,44.65,44.7,37400.0,30.7518,30.7862,30.7518,30.7862,37400.0
2011-05-24 15:25:00,44.69,44.7,44.69,44.69,26200.0,30.7793,30.7862,30.7793,30.7793,26200.0
2011-05-24 15:30:00,44.7,44.72,44.69,44.72,73300.0,30.7862,30.8,30.7793,30.8,73300.0
2011-05-24 15:35:00,44.71,44.72,44.69,44.7,35400.0,30.7931,30.8,30.7793,30.7862,35400.0
2011-05-24 15:40:00,44.7,44.73,44.69,44.73,37000.0,30.7862,30.8069,30.7793,30.8069,37000.0
2011-05-24 15:45:00,44.73,44.75,44.69,44.72,126500.0,30.8069,30.8207,30.7793,30.8,126500.0
2011-05-24 15:50:00,44.72,44.72,44.66,44.68,50600.0,30.8,30.8,30.7587,30.7724,50600.0
2011-05-24 15:55:00,44.68,44.71,44.66,44.69,215400.0,30.7724,30.7931,30.7587,30.7793,215400.0
2011-05-25 09:30:00,44.64,44.8,44.55,44.71,34300.0,30.7449,30.8551,30.6829,30.7931,34300.0
2011-05-25 09:35:00,44.7,44.74,44.66,44.73,22900.0,30.7862,30.8138,30.7587,30.8069,22900.0
2011-05-25 09:40:00,44.74,44.82,44.73,44.75,25700.0,30.8138,30.8689,30.8069,30.8207,25700.0
2011-05-25 09:45:00,44.74,44.84,44.72,44.83,25100.0,30.8138,30.8826,30.8,30.8758,25100.0
2011-05-25 09:50:00,44.83,44.84,44.75,44.75,9400.0,30.8758,30.8826,30.8207,30.8207,9400.0
2011-05-25 09:55:00,44.74,44.78,44.73,44.74,11700.0,30.8138,30.8413,30.8069,30.8138,11700.0
2011-05-25 10:00:00,44.74,44.76,44.62,44.63,27100.0,30.8138,30.8275,30.7311,30.738,27100.0
2011-05-25 10:05:00,44.64,44.71,44.63,44.68,15800.0,30.7449,30.7931,30.738,30.7724,15800.0
2011-05-25 10:10:00,44.68,44.68,44.61,44.64,17300.0,30.7724,30.7724,30.7242,30.7449,17300.0
2011-05-25 10:15:00,44.64,44.64,44.59,44.62,19100.0,30.7449,30.7449,30.7105,30.7311,19100.0
2011-05-25 10:20:00,44.61,44.61,44.58,44.6,13400.0,30.7242,30.7242,30.7036,30.7174,13400.0
2011-05-25 10:25:00,44.59,44.69,44.59,44.65,20100.0,30.7105,30.7793,30.7105,30.7518,20100.0
2011-05-25 10:30:00,44.65,44.67,44.61,44.64,27000.0,30.7518,30.7656,30.7242,30.7449,27000.0
2011-05-25 10:35:00,44.64,44.76,44.64,44.75,17200.0,30.7449,30.8275,30.7449,30.8207,17200.0
2011-05-25 10:40:00,44.75,44.79,44.75,44.78,11100.0,30.8207,30.8482,30.8207,30.8413,11100.0
2011-05-25 10:45:00,44.78,44.78,44.74,44.74,21300.0,30.8413,30.8413,30.8138,30.8138,21300.0
2011-05-25 10:50:00,44.74,44.76,44.71,44.74,16300.0,30.8138,30.8275,30.7931,30.8138,16300.0
2011-05-25 10:55:00,44.73,44.79,44.71,44.74,13000.0,30.8069,30.8482,30.7931,30.8138,13000.0
2011-05-25 11:00:00,44.73,44.74,44.71,44.72,13000.0,30.8069,30.8138,30.7931,30.8,13000.0
2011-05-25 11:05:00,44.72,44.76,44.7,44.71,12900.0,30.8,30.8275,30.7862,30.7931,12900.0
2011-05-25 11:10:00,44.71,44.79,44.71,44.77,15600.0,30.7931,30.8482,30.7931,30.8344,15600.0
2011-05-25 11:15:00,44.76,44.77,44.7,44.7,29000.0,30.8275,30.8344,30.7862,30.7862,29000.0
2011-05-25 11:20:00,44.71,44.73,44.71,44.71,54000.0,30.7931,30.8069,30.7931,30.7931,54000.0
2011-05-25 11:25:00,44.71,44.71,44.64,44.65,17100.0,30.7931,30.7931,30.7449,30.7518,17100.0
2011-05-25 11:30:00,44.64,44.66,44.63,44.65,18300.0,30.7449,30.7587,30.738,30.7518,18300.0
2011-05-25 11:35:00,44.64,44.69,44.64,44.68,17900.0,30.7449,30.7793,30.7449,30.7724,17900.0
2011-05-25 11:40:00,44.68,44.72,44.67,44.72,7800.0,30.7724,30.8,30.7656,30.8,7800.0
2011-05-25 11:45:00,44.72,44.75,44.7,44.7,13700.0,30.8,30.8207,30.7862,30.7862,13700.0
2011-05-25 11:50:00,44.7,44.7,44.67,44.69,10200.0,30.7862,30.7862,30.7656,30.7793,10200.0
2011-05-25 11:55:00,44.68,44.69,44.65,44.68,14300.0,30.7724,30.7793,30.7518,30.7724,14300.0
2011-05-25 12:00:00,44.67,44.69,44.66,44.68,8400.0,30.7656,30.7793,30.7587,30.7724,8400.0
2011-05-25 12:05:00,44.67,44.68,44.66,44.68,5400.0,30.7656,30.7724,30.7587,30.7724,5400.0
2011-05-25 12:10:00,44.67,44.71,44.67,44.71,7000.0,30.7656,30.7931,30.7656,30.7931,7000.0
2011-05-25 12:15:00,44.7,44.7,44.67,44.68,9200.0,30.7862,30.7862,30.7656,30.7724,9200.0
2011-05-25 12:20:00,44.67,44.7,44.67,44.68,4700.0,30.7656,30.7862,30.7656,30.7724,4700.0
2011-05-25 12:25:00,44.69,44.69,44.65,44.66,13800.0,30.7793,30.7793,30.7518,30.7587,13800.0
2011-05-25 12:30:00,44.66,44.72,44.66,44.71,10000.0,30.7587,30.8,30.7587,30.7931,10000.0
2011-05-25 12:35:00,44.72,44.74,44.71,44.74,5500.0,30.8,30.8138,30.7931,30.8138,5500.0
2011-05-25 12:40:00,44.73,44.74,44.7,44.73,15700.0,30.8069,30.8138,30.7862,30.8069,15700.0
2011-05-25 12:45:00,44.73,44.75,44.69,44.69,10600.0,30.8069,30.8207,30.7793,30.7793,10600.0
2011-05-25 12:50:00,44.69,44.7,44.66,44.7,7100.0,30.7793,30.7862,30.7587,30.7862,7100.0
2011-05-25 12:55:00,44.7,44.74,44.69,44.74,10900.0,30.7862,30.8138,30.7793,30.8138,10900.0
2011-05-25 13:00:00,44.73,44.75,44.72,44.72,13200.0,30.8069,30.8207,30.8,30.8,13200.0
2011-05-25 13:05:00,44.72,44.77,44.72,44.76,7300.0,30.8,30.8344,30.8,30.8275,7300.0
2011-05-25 13:10:00,44.76,44.76,44.71,44.74,13200.0,30.8275,30.8275,30.7931,30.8138,13200.0
2011-05-25 13:15:00,44.74,44.76,44.74,44.75,7900.0,30.8138,30.8275,30.8138,30.8207,7900.0
2011-05-25 13:20:00,44.76,44.77,44.7,44.7,8600.0,30.8275,30.8344,30.7862,30.7862,8600.0
2011-05-25 13:25:00,44.7,44.7,44.67,44.68,11000.0,30.7862,30.7862,30.7656,30.7724,11000.0
2011-05-25 13:30:00,44.68,44.7,44.68,44.7,13300.0,30.7724,30.7862,30.7724,30.7862,13300.0
2011-05-25 13:35:00,44.69,44.7,44.67,44.7,6100.0,30.7793,30.7862,30.7656,30.7862,6100.0
2011-05-25 13:40:00,44.69,44.75,44.69,44.74,14400.0,30.7793,30.8207,30.7793,30.8138,14400.0
2011-05-25 13:45:00,44.74,44.75,44.73,44.75,10000.0,30.8138,30.8207,30.8069,30.8207,10000.0
2011-05-25 13:50:00,44.74,44.75,44.72,44.75,10000.0,30.8138,30.8207,30.8,30.8207,10000.0
2011-05-25 13:55:00,44.75,44.76,44.74,44.76,7500.0,30.8207,30.8275,30.8138,30.8275,7500.0
2011-05-25 14:00:00,44.75,44.8,44.75,44.78,30500.0,30.8207,30.8551,30.8207,30.8413,30500.0
2011-05-25 14:05:00,44.78,44.8,44.77,44.8,11700.0,30.8413,30.8551,30.8344,30.8551,11700.0
2011-05-25 14:10:00,44.8,44.83,44.78,44.83,15000.0,30.8551,30.8758,30.8413,30.8758,15000.0
2011-05-25 14:15:00,44.82,44.84,44.8,44.82,15100.0,30.8689,30.8826,30.8551,30.8689,15100.0
2011-05-25 14:20:00,44.82,44.83,44.81,44.83,6600.0,30.8689,30.8758,30.862,30.8758,6600.0
2011-05-25 14:25:00,44.83,44.84,44.82,44.84,7200.0,30.8758,30.8826,30.8689,30.8826,7200.0
2011-05-25 14:30:00,44.83,44.84,44.82,44.83,11900.0,30.8758,30.8826,30.8689,30.8758,11900.0
2011-05-25 14:35:00,44.84,44.84,44.79,44.8,10100.0,30.8826,30.8826,30.8482,30.8551,10100.0
2011-05-25 14:40:00,44.8,44.81,44.77,44.78,18400.0,30.8551,30.862,30.8344,30.8413,18400.0
2011-05-25 14:45:00,44.79,44.81,44.76,44.8,15300.0,30.8482,30.862,30.8275,30.8551,15300.0
2011-05-25 14:50:00,44.8,44.84,44.8,44.83,17100.0,30.8551,30.8826,30.8551,30.8758,17100.0
2011-05-25 14:55:00,44.83,44.87,44.82,44.86,27900.0,30.8758,30.9033,30.8689,30.8964,27900.0
2011-05-25 15:00:00,44.86,44.92,44.84,44.92,31700.0,30.8964,30.9377,30.8826,30.9377,31700.0
2011-05-25 15:05:00,44.93,45.0,44.91,45.0,31900.0,30.9446,30.9928,30.9309,30.9928,31900.0
2011-05-25 15:10:00,44.99,45.03,44.99,45.01,30600.0,30.986,31.0135,30.986,30.9997,30600.0
2011-05-25 15:15:00,45.0,45.01,44.98,45.01,32500.0,30.9928,30.9997,30.9791,30.9997,32500.0
2011-05-25 15:20:00,45.0,45.03,45.0,45.03,30900.0,30.9928,31.0135,30.9928,31.0135,30900.0
2011-05-25 15:25:00,45.02,45.03,44.99,45.03,56800.0,31.0066,31.0135,30.986,31.0135,56800.0
2011-05-25 15:30:00,45.02,45.03,44.97,44.98,19200.0,31.0066,31.0135,30.9722,30.9791,19200.0
2011-05-25 15:35:00,44.97,45.0,44.95,45.0,38400.0,30.9722,30.9928,30.9584,30.9928,38400.0
2011-05-25 15:40:00,45.0,45.01,44.99,45.0,31500.0,30.9928,30.9997,30.986,30.9928,31500.0
2011-05-25 15:45:00,45.01,45.07,44.98,45.06,165100.0,30.9997,31.0411,30.9791,31.0342,165100.0
2011-05-25 15:50:00,45.06,45.06,44.99,45.0,56700.0,31.0342,31.0342,30.986,30.9928,56700.0
2011-05-25 15:55:00,45.0,45.04,44.99,45.03,220800.0,30.9928,31.0204,30.986,31.0135,220800.0
2011-05-26 09:30:00,44.83,44.92,44.61,44.64,36000.0,30.8758,30.9377,30.7242,30.7449,36000.0
2011-05-26 09:35:00,44.64,44.68,44.63,44.66,27900.0,30.7449,30.7724,30.738,30.7587,27900.0
2011-05-26 09:40:00,44.66,44.67,44.55,44.59,50800.0,30.7587,30.7656,30.6829,30.7105,50800.0
2011-05-26 09:45:00,44.59,44.62,44.57,44.62,17100.0,30.7105,30.7311,30.6967,30.7311,17100.0
2011-05-26 09:50:00,44.62,44.71,44.59,44.6,24600.0,30.7311,30.7931,30.7105,30.7174,24600.0
2011-05-26 09:55:00,44.6,44.6,44.51,44.54,22700.0,30.7174,30.7174,30.6554,30.676,22700.0
2011-05-26 10:00:00,44.54,44.59,44.52,44.57,33700.0,30.676,30.7105,30.6623,30.6967,33700.0
2011-05-26 10:05:00,44.58,44.59,44.53,44.54,19600.0,30.7036,30.7105,30.6691,30.676,19600.0
2011-05-26 10:10:00,44.54,44.55,44.47,44.52,31100.0,30.676,30.6829,30.6278,30.6623,31100.0
2011-05-26 10:15:00,44.52,44.61,44.52,44.61,21700.0,30.6623,30.7242,30.6623,30.7242,21700.0
2011-05-26 10:20:00,44.61,44.68,44.59,44.65,51900.0,30.7242,30.7724,30.7105,30.7518,51900.0
2011-05-26 10:25:00,44.66,44.66,44.58,44.59,14700.0,30.7587,30.7587,30.7036,30.7105,14700.0
2011-05-26 10:30:00,44.58,44.6,44.56,44.59,13600.0,30.7036,30.7174,30.6898,30.7105,13600.0
2011-05-26 10:35:00,44.59,44.66,44.57,44.63,20500.0,30.7105,30.7587,30.6967,30.738,20500.0
2011-05-26 10:40:00,44.63,44.65,44.6,44.65,13700.0,30.738,30.7518,30.7174,30.7518,13700.0
2011-05-26 10:45:00,44.66,44.66,44.59,44.64,26700.0,30.7587,30.7587,30.7105,30.7449,26700.0
2011-05-26 10:50:00,44.64,44.64,44.59,44.6,21700.0,30.7449,30.7449,30.7105,30.7174,21700.0
2011-05-26 10:55:00,44.6,44.63,44.58,44.59,16000.0,30.7174,30.738,30.7036,30.7105,16000.0
2011-05-26 11:00:00,44.58,44.6,44.56,44.59,26900.0,30.7036,30.7174,30.6898,30.7105,26900.0
2011-05-26 11:05:00,44.59,44.62,44.58,44.61,20000.0,30.7105,30.7311,30.7036,30.7242,20000.0
2011-05-26 11:10:00,44.61,44.62,44.59,44.6,30000.0,30.7242,30.7311,30.7105,30.7174,30000.0
2011-05-26 11:15:00,44.59,44.64,44.57,44.64,17400.0,30.7105,30.7449,30.6967,30.7449,17400.0
2011-05-26 11:20:00,44.64,44.64,44.59,44.59,7400.0,30.7449,30.7449,30.7105,30.7105,7400.0
2011-05-26 11:25:00,44.59,44.61,44.57,44.61,21800.0,30.7105,30.7242,30.6967,30.7242,21800.0
2011-05-26 11:30:00,44.61,44.69,44.61,44.67,25900.0,30.7242,30.7793,30.7242,30.7656,25900.0
2011-05-26 11:35:00,44.67,44.68,44.6,44.61,10600.0,30.7656,30.7724,30.7174,30.7242,10600.0
2011-05-26 11:40:00,44.61,44.67,44.61,44.67,13700.0,30.7242,30.7656,30.7242,30.7656,13700.0
2011-05-26 11:45:00,44.67,44.71,44.66,44.7,14100.0,30.7656,30.7931,30.7587,30.7862,14100.0
2011-05-26 11:50:00,44.7,44.72,44.69,44.7,17900.0,30.7862,30.8,30.7793,30.7862,17900.0
2011-05-26 11:55:00,44.7,44.71,44.68,44.68,17800.0,30.7862,30.7931,30.7724,30.7724,17800.0
2011-05-26 12:00:00,44.68,44.7,44.68,44.68,6600.0,30.7724,30.7862,30.7724,30.7724,6600.0
2011-05-26 12:05:00,44.68,44.69,44.68,44.69,5400.0,30.7724,30.7793,30.7724,30.7793,5400.0
2011-05-26 12:10:00,44.69,44.84,44.68,44.82,49100.0,30.7793,30.8826,30.7724,30.8689,49100.0
2011-05-26 12:15:00,44.81,44.85,44.8,44.8,10300.0,30.862,30.8895,30.8551,30.8551,10300.0
2011-05-26 12:20:00,44.79,44.8,44.78,44.8,21900.0,30.8482,30.8551,30.8413,30.8551,21900.0
2011-05-26 12:25:00,44.8,44.83,44.8,44.8,11400.0,30.8551,30.8758,30.8551,30.8551,11400.0
2011-05-26 12:30:00,44.8,44.81,44.79,44.79,10100.0,30.8551,30.862,30.8482,30.8482,10100.0
2011-05-26 12:35:00,44.79,44.84,44.79,44.83,30100.0,30.8482,30.8826,30.8482,30.8758,30100.0
2011-05-26 12:40:00,44.82,44.84,44.81,44.84,38600.0,30.8689,30.8826,30.862,30.8826,38600.0
2011-05-26 12:45:00,44.83,44.89,44.83,44.88,24500.0,30.8758,30.9171,30.8758,30.9102,24500.0
2011-05-26 12:50:00,44.88,44.9,44.87,44.9,26900.0,30.9102,30.924,30.9033,30.924,26900.0
2011-05-26 12:55:00,44.89,44.89,44.86,44.87,12300.0,30.9171,30.9171,30.8964,30.9033,12300.0
2011-05-26 13:00:00,44.86,44.91,44.86,44.91,10900.0,30.8964,30.9309,30.8964,30.9309,10900.0
2011-05-26 13:05:00,44.91,44.93,44.88,44.88,9500.0,30.9309,30.9446,30.9102,30.9102,9500.0
2011-05-26 13:10:00,44.87,44.88,44.86,44.88,6400.0,30.9033,30.9102,30.8964,30.9102,6400.0
2011-05-26 13:15:00,44.88,44.97,44.87,44.96,16100.0,30.9102,30.9722,30.9033,30.9653,16100.0
2011-05-26 13:20:00,44.95,44.98,44.94,44.98,10400.0,30.9584,30.9791,30.9515,30.9791,10400.0
2011-05-26 13:25:00,44.98,45.0,44.95,44.96,14400.0,30.9791,30.9928,30.9584,30.9653,14400.0
2011-05-26 13:30:00,44.95,44.98,44.93,44.97,17100.0,30.9584,30.9791,30.9446,30.9722,17100.0
2011-05-26 13:35:00,44.97,44.97,44.93,44.93,28800.0,30.9722,30.9722,30.9446,30.9446,28800.0
2011-05-26 13:40:00,44.93,44.96,44.93,44.95,21200.0,30.9446,30.9653,30.9446,30.9584,21200.0
2011-05-26 13:45:00,44.95,44.96,44.94,44.95,12000.0,30.9584,30.9653,30.9515,30.9584,12000.0
2011-05-26 13:50:00,44.95,45.03,44.95,45.03,53400.0,30.9584,31.0135,30.9584,31.0135,53400.0
2011-05-26 13:55:00,45.02,45.03,45.01,45.03,11400.0,31.0066,31.0135,30.9997,31.0135,11400.0
2011-05-26 14:00:00,45.03,45.08,45.03,45.07,29900.0,31.0135,31.0479,31.0135,31.0411,29900.0
2011-05-26 14:05:00,45.07,45.08,45.06,45.07,12200.0,31.0411,31.0479,31.0342,31.0411,12200.0
2011-05-26 14:10:00,45.07,45.08,45.05,45.07,27200.0,31.0411,31.0479,31.0273,31.0411,27200.0
2011-05-26 14:15:00,45.08,45.08,45.04,45.07,19400.0,31.0479,31.0479,31.0204,31.0411,19400.0
2011-05-26 14:20:00,45.07,45.07,45.03,45.05,12700.0,31.0411,31.0411,31.0135,31.0273,12700.0
2011-05-26 14:25:00,45.05,45.1,45.05,45.1,24900.0,31.0273,31.0617,31.0273,31.0617,24900.0
2011-05-26 14:30:00,45.09,45.15,45.09,45.14,40500.0,31.0548,31.0962,31.0548,31.0893,40500.0
2011-05-26 14:35:00,45.13,45.14,45.11,45.14,19200.0,31.0824,31.0893,31.0686,31.0893,19200.0
2011-05-26 14:40:00,45.14,45.16,45.13,45.15,22000.0,31.0893,31.103,31.0824,31.0962,22000.0
2011-05-26 14:45:00,45.15,45.17,45.15,45.17,16300.0,31.0962,31.1099,31.0962,31.1099,16300.0
2011-05-26 14:50:00,45.17,45.18,45.13,45.18,132200.0,31.1099,31.1168,31.0824,31.1168,132200.0
2011-05-26 14:55:00,45.18,45.25,45.17,45.24,43800.0,31.1168,31.165,31.1099,31.1581,43800.0
2011-05-26 15:00:00,45.23,45.25,45.22,45.25,34100.0,31.1513,31.165,31.1444,31.165,34100.0
2011-05-26 15:05:00,45.24,45.3,45.23,45.23,56400.0,31.1581,31.1995,31.1513,31.1513,56400.0
2011-05-26 15:10:00,45.22,45.23,45.15,45.2,43400.0,31.1444,31.1513,31.0962,31.1306,43400.0
2011-05-26 15:15:00,45.21,45.23,45.19,45.23,35300.0,31.1375,31.1513,31.1237,31.1513,35300.0
2011-05-26 15:20:00,45.23,45.27,45.2,45.27,71600.0,31.1513,31.1788,31.1306,31.1788,71600.0
2011-05-26 15:25:00,45.27,45.36,45.26,45.34,44900.0,31.1788,31.2408,31.1719,31.227,44900.0
2011-05-26 15:30:00,45.35,45.4,45.33,45.37,97600.0,31.2339,31.2683,31.2201,31.2477,97600.0
2011-05-26 15:35:00,45.36,45.39,45.33,45.39,52400.0,31.2408,31.2614,31.2201,31.2614,52400.0
2011-05-26 15:40:00,45.39,45.42,45.35,45.35,58500.0,31.2614,31.2821,31.2339,31.2339,58500.0
2011-05-26 15:45:00,45.35,45.36,45.27,45.31,146600.0,31.2339,31.2408,31.1788,31.2063,146600.0
2011-05-26 15:50:00,45.32,45.38,45.31,45.36,97400.0,31.2132,31.2546,31.2063,31.2408,97400.0
2011-05-26 15:55:00,45.35,45.37,45.31,45.37,190100.0,31.2339,31.2477,31.2063,31.2477,190100.0
2011-05-27 09:30:00,45.29,45.54,45.29,45.51,65000.0,31.1926,31.3648,31.1926,31.3441,65000.0
2011-05-27 09:35:00,45.51,45.55,45.37,45.38,29400.0,31.3441,31.3716,31.2477,31.2546,29400.0
2011-05-27 09:40:00,45.38,45.41,45.29,45.3,35100.0,31.2546,31.2752,31.1926,31.1995,35100.0
2011-05-27 09:45:00,45.31,45.31,45.22,45.23,20900.0,31.2063,31.2063,31.1444,31.1513,20900.0
2011-05-27 09:50:00,45.23,45.23,45.12,45.14,28100.0,31.1513,31.1513,31.0755,31.0893,28100.0
2011-05-27 09:55:00,45.15,45.21,45.15,45.19,37700.0,31.0962,31.1375,31.0962,31.1237,37700.0
2011-05-27 10:00:00,45.19,45.2,45.07,45.1,55400.0,31.1237,31.1306,31.0411,31.0617,55400.0
2011-05-27 10:05:00,45.09,45.13,45.09,45.1,28400.0,31.0548,31.0824,31.0548,31.0617,28400.0
2011-05-27 10:10:00,45.1,45.11,45.03,45.04,23900.0,31.0617,31.0686,31.0135,31.0204,23900.0
2011-05-27 10:15:00,45.04,45.08,45.04,45.06,31000.0,31.0204,31.0479,31.0204,31.0342,31000.0
2011-05-27 10:20:00,45.06,45.07,44.91,44.99,26400.0,31.0342,31.0411,30.9309,30.986,26400.0
2011-05-27 10:25:00,44.99,45.07,44.99,45.07,21900.0,30.986,31.0411,30.986,31.0411,21900.0
2011-05-27 10:30:00,45.07,45.11,45.04,45.09,15200.0,31.0411,31.0686,31.0204,31.0548,15200.0
2011-05-27 10:35:00,45.08,45.12,45.08,45.09,13700.0,31.0479,31.0755,31.0479,31.0548,13700.0
2011-05-27 10:40:00,45.09,45.14,45.09,45.11,12800.0,31.0548,31.0893,31.0548,31.0686,12800.0
2011-05-27 10:45:00,45.11,45.17,45.11,45.16,15400.0,31.0686,31.1099,31.0686,31.103,15400.0
2011-05-27 10:50:00,45.17,45.22,45.16,45.22,20100.0,31.1099,31.1444,31.103,31.1444,20100.0
2011-05-27 10:55:00,45.21,45.25,45.2,45.24,13300.0,31.1375,31.165,31.1306,31.1581,13300.0
2011-05-27 11:00:00,45.24,45.27,45.24,45.25,20800.0,31.1581,31.1788,31.1581,31.165,20800.0
2011-05-27 11:05:00,45.25,45.28,45.24,45.25,29800.0,31.165,31.1857,31.1581,31.165,29800.0
2011-05-27 11:10:00,45.25,45.26,45.24,45.24,16100.0,31.165,31.1719,31.1581,31.1581,16100.0
2011-05-27 11:15:00,45.24,45.26,45.24,45.24,9500.0,31.1581,31.1719,31.1581,31.1581,9500.0
2011-05-27 11:20:00,45.24,45.25,45.22,45.23,18400.0,31.1581,31.165,31.1444,31.1513,18400.0
2011-05-27 11:25:00,45.23,45.24,45.19,45.21,10300.0,31.1513,31.1581,31.1237,31.1375,10300.0
2011-05-27 11:30:00,45.2,45.21,45.18,45.21,9500.0,31.1306,31.1375,31.1168,31.1375,9500.0
2011-05-27 11:35:00,45.2,45.24,45.2,45.23,17200.0,31.1306,31.1581,31.1306,31.1513,17200.0
2011-05-27 11:40:00,45.23,45.25,45.23,45.24,19000.0,31.1513,31.165,31.1513,31.1581,19000.0
2011-05-27 11:45:00,45.24,45.29,45.24,45.28,7100.0,31.1581,31.1926,31.1581,31.1857,7100.0
2011-05-27 11:50:00,45.28,45.32,45.28,45.3,12100.0,31.1857,31.2132,31.1857,31.1995,12100.0
2011-05-27 11:55:00,45.3,45.37,45.3,45.37,15100.0,31.1995,31.2477,31.1995,31.2477,15100.0
2011-05-27 12:00:00,45.37,45.38,45.31,45.32,19700.0,31.2477,31.2546,31.2063,31.2132,19700.0
2011-05-27 12:05:00,45.32,45.33,45.3,45.32,8300.0,31.2132,31.2201,31.1995,31.2132,8300.0
2011-05-27 12:10:00,45.33,45.34,45.32,45.34,7100.0,31.2201,31.227,31.2132,31.227,7100.0
2011-05-27 12:15:00,45.34,45.38,45.34,45.38,11400.0,31.227,31.2546,31.227,31.2546,11400.0
2011-05-27 12:20:00,45.37,45.39,45.36,45.36,11500.0,31.2477,31.2614,31.2408,31.2408,11500.0
2011-05-27 12:25:00,45.36,45.39,45.35,45.38,53700.0,31.2408,31.2614,31.2339,31.2546,53700.0
2011-05-27 12:30:00,45.38,45.39,45.36,45.37,10700.0,31.2546,31.2614,31.2408,31.2477,10700.0
2011-05-27 12:35:00,45.36,45.37,45.35,45.35,9900.0,31.2408,31.2477,31.2339,31.2339,9900.0
2011-05-27 12:40:00,45.35,45.36,45.34,45.34,4700.0,31.2339,31.2408,31.227,31.227,4700.0
2011-05-27 12:45:00,45.34,45.37,45.34,45.37,12000.0,31.227,31.2477,31.227,31.2477,12000.0
2011-05-27 12:50:00,45.36,45.37,45.35,45.35,7800.0,31.2408,31.2477,31.2339,31.2339,7800.0
2011-05-27 12:55:00,45.35,45.37,45.34,45.34,15600.0,31.2339,31.2477,31.227,31.227,15600.0
2011-05-27 13:00:00,45.34,45.35,45.33,45.33,9000.0,31.227,31.2339,31.2201,31.2201,9000.0
2011-05-27 13:05:00,45.33,45.34,45.32,45.33,7800.0,31.2201,31.227,31.2132,31.2201,7800.0
2011-05-27 13:10:00,45.33,45.34,45.29,45.29,20200.0,31.2201,31.227,31.1926,31.1926,20200.0
2011-05-27 13:15:00,45.29,45.3,45.27,45.3,15000.0,31.1926,31.1995,31.1788,31.1995,15000.0
2011-05-27 13:20:00,45.31,45.31,45.26,45.27,28400.0,31.2063,31.2063,31.1719,31.1788,28400.0
2011-05-27 13:25:00,45.26,45.27,45.25,45.26,7300.0,31.1719,31.1788,31.165,31.1719,7300.0
2011-05-27 13:30:00,45.26,45.31,45.26,45.31,15700.0,31.1719,31.2063,31.1719,31.2063,15700.0
2011-05-27 13:35:00,45.31,45.32,45.3,45.3,9900.0,31.2063,31.2132,31.1995,31.1995,9900.0
2011-05-27 13:40:00,45.3,45.32,45.29,45.31,12400.0,31.1995,31.2132,31.1926,31.2063,12400.0
2011-05-27 13:45:00,45.3,45.31,45.3,45.31,12800.0,31.1995,31.2063,31.1995,31.2063,12800.0
2011-05-27 13:50:00,45.3,45.31,45.3,45.31,5900.0,31.1995,31.2063,31.1995,31.2063,5900.0
2011-05-27 13:55:00,45.31,45.32,45.29,45.3,12800.0,31.2063,31.2132,31.1926,31.1995,12800.0
2011-05-27 14:00:00,45.29,45.3,45.28,45.29,10600.0,31.1926,31.1995,31.1857,31.1926,10600.0
2011-05-27 14:05:00,45.28,45.29,45.28,45.29,5100.0,31.1857,31.1926,31.1857,31.1926,5100.0
2011-05-27 14:10:00,45.28,45.29,45.25,45.26,14300.0,31.1857,31.1926,31.165,31.1719,14300.0
2011-05-27 14:15:00,45.25,45.27,45.25,45.27,9700.0,31.165,31.1788,31.165,31.1788,9700.0
2011-05-27 14:20:00,45.26,45.28,45.26,45.27,8400.0,31.1719,31.1857,31.1719,31.1788,8400.0
2011-05-27 14:25:00,45.26,45.29,45.26,45.28,16400.0,31.1719,31.1926,31.1719,31.1857,16400.0
2011-05-27 14:30:00,45.27,45.28,45.25,45.26,7800.0,31.1788,31.1857,31.165,31.1719,7800.0
2011-05-27 14:35:00,45.25,45.28,45.25,45.28,9300.0,31.165,31.1857,31.165,31.1857,9300.0
2011-05-27 14:40:00,45.27,45.27,45.24,45.24,9800.0,31.1788,31.1788,31.1581,31.1581,9800.0
2011-05-27 14:45:00,45.24,45.26,45.24,45.26,12800.0,31.1581,31.1719,31.1581,31.1719,12800.0
2011-05-27 14:50:00,45.25,45.26,45.24,45.25,12500.0,31.165,31.1719,31.1581,31.165,12500.0
2011-05-27 14:55:00,45.25,45.28,45.24,45.28,13300.0,31.165,31.1857,31.1581,31.1857,13300.0
2011-05-27 15:00:00,45.27,45.28,45.26,45.27,26400.0,31.1788,31.1857,31.1719,31.1788,26400.0
2011-05-27 15:05:00,45.26,45.3,45.26,45.3,11300.0,31.1719,31.1995,31.1719,31.1995,11300.0
2011-05-27 15:10:00,45.29,45.32,45.29,45.31,17000.0,31.1926,31.2132,31.1926,31.2063,17000.0
2011-05-27 15:15:00,45.31,45.32,45.29,45.31,26600.0,31.2063,31.2132,31.1926,31.2063,26600.0
2011-05-27 15:20:00,45.31,45.34,45.29,45.34,26000.0,31.2063,31.227,31.1926,31.227,26000.0
2011-05-27 15:25:00,45.34,45.34,45.31,45.33,19800.0,31.227,31.227,31.2063,31.2201,19800.0
2011-05-27 15:30:00,45.33,45.34,45.3,45.33,35600.0,31.2201,31.227,31.1995,31.2201,35600.0
2011-05-27 15:35:00,45.33,45.34,45.3,45.3,38100.0,31.2201,31.227,31.1995,31.1995,38100.0
2011-05-27 15:40:00,45.3,45.31,45.29,45.31,25000.0,31.1995,31.2063,31.1926,31.2063,25000.0
2011-05-27 15:45:00,45.3,45.33,45.29,45.29,45300.0,31.1995,31.2201,31.1926,31.1926,45300.0
2011-05-27 15:50:00,45.29,45.32,45.29,45.32,54800.0,31.1926,31.2132,31.1926,31.2132,54800.0
2011-05-27 15:55:00,45.32,45.34,45.31,45.34,92200.0,31.2132,31.227,31.2063,31.227,92200.0
2011-05-31 09:30:00,45.69,45.73,45.57,45.69,55700.0,31.4681,31.4956,31.3854,31.4681,55700.0
2011-05-31 09:35:00,45.69,45.69,45.5,45.51,16800.0,31.4681,31.4681,31.3372,31.3441,16800.0
2011-05-31 09:40:00,45.5,45.51,45.36,45.45,14700.0,31.3372,31.3441,31.2408,31.3028,14700.0
2011-05-31 09:45:00,45.45,45.45,45.38,45.39,12100.0,31.3028,31.3028,31.2546,31.2614,12100.0
2011-05-31 09:50:00,45.39,45.41,45.36,45.36,30800.0,31.2614,31.2752,31.2408,31.2408,30800.0
2011-05-31 09:55:00,45.37,45.37,45.33,45.34,8300.0,31.2477,31.2477,31.2201,31.227,8300.0
2011-05-31 10:00:00,45.33,45.33,45.23,45.23,14200.0,31.2201,31.2201,31.1513,31.1513,14200.0
2011-05-31 10:05:00,45.23,45.23,45.14,45.16,44600.0,31.1513,31.1513,31.0893,31.103,44600.0
2011-05-31 10:10:00,45.16,45.16,45.12,45.13,30300.0,31.103,31.103,31.0755,31.0824,30300.0
2011-05-31 10:15:00,45.13,45.13,45.08,45.09,37800.0,31.0824,31.0824,31.0479,31.0548,37800.0
2011-05-31 10:20:00,45.1,45.1,44.97,44.98,71800.0,31.0617,31.0617,30.9722,30.9791,71800.0
2011-05-31 10:25:00,44.98,45.0,44.96,44.97,46700.0,30.9791,30.9928,30.9653,30.9722,46700.0
2011-05-31 10:30:00,44.97,44.99,44.95,44.98,37600.0,30.9722,30.986,30.9584,30.9791,37600.0
2011-05-31 10:35:00,44.98,45.01,44.97,44.98,36000.0,30.9791,30.9997,30.9722,30.9791,36000.0
2011-05-31 10:40:00,44.98,45.01,44.97,45.0,17400.0,30.9791,30.9997,30.9722,30.9928,17400.0
2011-05-31 10:45:00,45.0,45.01,44.98,44.98,29700.0,30.9928,30.9997,30.9791,30.9791,29700.0
2011-05-31 10:50:00,44.98,44.99,44.93,44.98,24100.0,30.9791,30.986,30.9446,30.9791,24100.0
2011-05-31 10:55:00,44.99,45.01,44.98,44.98,9300.0,30.986,30.9997,30.9791,30.9791,9300.0
2011-05-31 11:00:00,44.99,45.0,44.97,45.0,13300.0,30.986,30.9928,30.9722,30.9928,13300.0
2011-05-31 11:05:00,45.0,45.04,44.99,45.02,21000.0,30.9928,31.0204,30.986,31.0066,21000.0
2011-05-31 11:10:00,45.02,45.04,45.01,45.04,12400.0,31.0066,31.0204,30.9997,31.0204,12400.0
2011-05-31 11:15:00,45.04,45.09,45.04,45.09,9500.0,31.0204,31.0548,31.0204,31.0548,9500.0
2011-05-31 11:20:00,45.09,45.11,45.09,45.11,37800.0,31.0548,31.0686,31.0548,31.0686,37800.0
2011-05-31 11:25:00,45.11,45.14,45.09,45.13,19100.0,31.0686,31.0893,31.0548,31.0824,19100.0
2011-05-31 11:30:00,45.14,45.17,45.13,45.16,8900.0,31.0893,31.1099,31.0824,31.103,8900.0
2011-05-31 11:35:00,45.16,45.17,45.13,45.16,20500.0,31.103,31.1099,31.0824,31.103,20500.0
2011-05-31 11:40:00,45.16,45.16,45.14,45.14,6800.0,31.103,31.103,31.0893,31.0893,6800.0
2011-05-31 11:45:00,45.15,45.15,45.13,45.14,7400.0,31.0962,31.0962,31.0824,31.0893,7400.0
2011-05-31 11:50:00,45.14,45.15,45.13,45.14,6400.0,31.0893,31.0962,31.0824,31.0893,6400.0
2011-05-31 11:55:00,45.14,45.14,45.07,45.09,13400.0,31.0893,31.0893,31.0411,31.0548,13400.0
2011-05-31 12:00:00,45.09,45.1,45.07,45.1,10900.0,31.0548,31.0617,31.0411,31.0617,10900.0
2011-05-31 12:05:00,45.1,45.17,45.1,45.17,8400.0,31.0617,31.1099,31.0617,31.1099,8400.0
2011-05-31 12:10:00,45.18,45.21,45.17,45.17,11600.0,31.1168,31.1375,31.1099,31.1099,11600.0
2011-05-31 12:15:00,45.18,45.18,45.12,45.14,12100.0,31.1168,31.1168,31.0755,31.0893,12100.0
2011-05-31 12:20:00,45.15,45.17,45.14,45.17,5700.0,31.0962,31.1099,31.0893,31.1099,5700.0
2011-05-31 12:25:00,45.17,45.21,45.17,45.2,8000.0,31.1099,31.1375,31.1099,31.1306,8000.0
2011-05-31 12:30:00,45.19,45.2,45.11,45.12,13400.0,31.1237,31.1306,31.0686,31.0755,13400.0
2011-05-31 12:35:00,45.11,45.16,45.11,45.16,8000.0,31.0686,31.103,31.0686,31.103,8000.0
2011-05-31 12:40:00,45.16,45.18,45.16,45.18,3500.0,31.103,31.1168,31.103,31.1168,3500.0
2011-05-31 12:45:00,45.18,45.18,45.17,45.18,3300.0,31.1168,31.1168,31.1099,31.1168,3300.0
2011-05-31 12:50:00,45.18,45.2,45.14,45.19,11300.0,31.1168,31.1306,31.0893,31.1237,11300.0
2011-05-31 12:55:00,45.19,45.21,45.18,45.21,21900.0,31.1237,31.1375,31.1168,31.1375,21900.0
2011-05-31 13:00:00,45.19,45.22,45.19,45.22,6200.0,31.1237,31.1444,31.1237,31.1444,6200.0
2011-05-31 13:05:00,45.22,45.24,45.21,45.21,7300.0,31.1444,31.1581,31.1375,31.1375,7300.0
2011-05-31 13:10:00,45.21,45.23,45.2,45.23,14800.0,31.1375,31.1513,31.1306,31.1513,14800.0
2011-05-31 13:15:00,45.23,45.25,45.23,45.24,15200.0,31.1513,31.165,31.1513,31.1581,15200.0
2011-05-31 13:20:00,45.25,45.28,45.25,45.27,6500.0,31.165,31.1857,31.165,31.1788,6500.0
2011-05-31 13:25:00,45.28,45.28,45.23,45.24,6500.0,31.1857,31.1857,31.1513,31.1581,6500.0
2011-05-31 13:30:00,45.23,45.25,45.22,45.23,9700.0,31.1513,31.165,31.1444,31.1513,9700.0
2011-05-31 13:35:00,45.23,45.24,45.17,45.17,50600.0,31.1513,31.1581,31.1099,31.1099,50600.0
2011-05-31 13:40:00,45.17,45.17,45.15,45.17,11300.0,31.1099,31.1099,31.0962,31.1099,11300.0
2011-05-31 13:45:00,45.18,45.2,45.18,45.19,7200.0,31.1168,31.1306,31.1168,31.1237,7200.0
2011-05-31 13:50:00,45.19,45.22,45.19,45.2,12800.0,31.1237,31.1444,31.1237,31.1306,12800.0
2011-05-31 13:55:00,45.21,45.21,45.2,45.2,3400.0,31.1375,31.1375,31.1306,31.1306,3400.0
2011-05-31 14:00:00,45.2,45.2,45.18,45.18,8800.0,31.1306,31.1306,31.1168,31.1168,8800.0
2011-05-31 14:05:00,45.18,45.2,45.18,45.2,24700.0,31.1168,31.1306,31.1168,31.1306,24700.0
2011-05-31 14:10:00,45.2,45.2,45.18,45.18,8200.0,31.1306,31.1306,31.1168,31.1168,8200.0
2011-05-31 14:15:00,45.17,45.17,45.15,45.15,10400.0,31.1099,31.1099,31.0962,31.0962,10400.0
2011-05-31 14:20:00,45.16,45.17,45.15,45.16,16900.0,31.103,31.1099,31.0962,31.103,16900.0
2011-05-31 14:25:00,45.16,45.17,45.15,45.16,12000.0,31.103,31.1099,31.0962,31.103,12000.0
2011-05-31 14:30:00,45.16,45.16,45.14,45.15,5200.0,31.103,31.103,31.0893,31.0962,5200.0
2011-05-31 14:35:00,45.15,45.15,45.14,45.14,7800.0,31.0962,31.0962,31.0893,31.0893,7800.0
2011-05-31 14:40:00,45.15,45.15,45.14,45.14,28700.0,31.0962,31.0962,31.0893,31.0893,28700.0
2011-05-31 14:45:00,45.14,45.15,45.11,45.11,18600.0,31.0893,31.0962,31.0686,31.0686,18600.0
2011-05-31 14:50:00,45.1,45.12,45.09,45.11,33600.0,31.0617,31.0755,31.0548,31.0686,33600.0
2011-05-31 14:55:00,45.12,45.13,45.11,45.13,20300.0,31.0755,31.0824,31.0686,31.0824,20300.0
2011-05-31 15:00:00,45.13,45.18,45.13,45.18,12100.0,31.0824,31.1168,31.0824,31.1168,12100.0
2011-05-31 15:05:00,45.18,45.18,45.17,45.18,4400.0,31.1168,31.1168,31.1099,31.1168,4400.0
2011-05-31 15:10:00,45.18,45.18,45.15,45.16,13600.0,31.1168,31.1168,31.0962,31.103,13600.0
2011-05-31 15:15:00,45.15,45.16,45.15,45.16,7000.0,31.0962,31.103,31.0962,31.103,7000.0
2011-05-31 15:20:00,45.16,45.2,45.16,45.2,11700.0,31.103,31.1306,31.103,31.1306,11700.0
2011-05-31 15:25:00,45.21,45.26,45.2,45.25,30000.0,31.1375,31.1719,31.1306,31.165,30000.0
2011-05-31 15:30:00,45.26,45.26,45.23,45.24,21100.0,31.1719,31.1719,31.1513,31.1581,21100.0
2011-05-31 15:35:00,45.23,45.24,45.21,45.21,17400.0,31.1513,31.1581,31.1375,31.1375,17400.0
2011-05-31 15:40:00,45.21,45.28,45.2,45.28,34100.0,31.1375,31.1857,31.1306,31.1857,34100.0
2011-05-31 15:45:00,45.28,45.35,45.28,45.34,57800.0,31.1857,31.2339,31.1857,31.227,57800.0
2011-05-31 15:50:00,45.35,45.39,45.34,45.38,39900.0,31.2339,31.2614,31.227,31.2546,39900.0
2011-05-31 15:55:00,45.39,45.42,45.39,45.42,112400.0,31.2614,31.2821,31.2614,31.2821,112400.0
2011-06-01 09:30:00,45.33,45.4,45.32,45.36,15800.0,31.2201,31.2683,31.2132,31.2408,15800.0
2011-06-01 09:35:00,45.37,45.41,45.25,45.28,21400.0,31.2477,31.2752,31.165,31.1857,21400.0
2011-06-01 09:40:00,45.3,45.38,45.22,45.24,28100.0,31.1995,31.2546,31.1444,31.1581,28100.0
2011-06-01 09:45:00,45.24,45.25,45.14,45.14,14100.0,31.1581,31.165,31.0893,31.0893,14100.0
2011-06-01 09:50:00,45.15,45.16,45.07,45.12,20700.0,31.0962,31.103,31.0411,31.0755,20700.0
2011-06-01 09:55:00,45.13,45.16,45.11,45.11,16800.0,31.0824,31.103,31.0686,31.0686,16800.0
2011-06-01 10:00:00,45.1,45.12,45.03,45.08,43000.0,31.0617,31.0755,31.0135,31.0479,43000.0
2011-06-01 10:05:00,45.07,45.09,45.04,45.04,21200.0,31.0411,31.0548,31.0204,31.0204,21200.0
2011-06-01 10:10:00,45.05,45.05,45.0,45.0,24300.0,31.0273,31.0273,30.9928,30.9928,24300.0
2011-06-01 10:15:00,45.0,45.06,44.93,44.99,49600.0,30.9928,31.0342,30.9446,30.986,49600.0
2011-06-01 10:20:00,44.98,44.99,44.94,44.96,17900.0,30.9791,30.986,30.9515,30.9653,17900.0
2011-06-01 10:25:00,44.95,45.02,44.94,44.99,44600.0,30.9584,31.0066,30.9515,30.986,44600.0
2011-06-01 10:30:00,44.98,45.0,44.94,44.96,18700.0,30.9791,30.9928,30.9515,30.9653,18700.0
2011-06-01 10:35:00,44.96,45.05,44.96,45.01,23200.0,30.9653,31.0273,30.9653,30.9997,23200.0
2011-06-01 10:40:00,45.01,45.01,44.93,44.94,22800.0,30.9997,30.9997,30.9446,30.9515,22800.0
2011-06-01 10:45:00,44.94,44.95,44.85,44.9,39300.0,30.9515,30.9584,30.8895,30.924,39300.0
2011-06-01 10:50:00,44.9,44.9,44.84,44.89,37000.0,30.924,30.924,30.8826,30.9171,37000.0
2011-06-01 10:55:00,44.89,44.89,44.86,44.89,17000.0,30.9171,30.9171,30.8964,30.9171,17000.0
2011-06-01 11:00:00,44.89,44.93,44.88,44.91,16000.0,30.9171,30.9446,30.9102,30.9309,16000.0
2011-06-01 11:05:00,44.91,44.94,44.86,44.94,48700.0,30.9309,30.9515,30.8964,30.9515,48700.0
2011-06-01 11:10:00,44.95,44.96,44.94,44.95,5200.0,30.9584,30.9653,30.9515,30.9584,5200.0
2011-06-01 11:15:00,44.94,44.95,44.9,44.91,14000.0,30.9515,30.9584,30.924,30.9309,14000.0
2011-06-01 11:20:00,44.9,44.99,44.9,44.99,16300.0,30.924,30.986,30.924,30.986,16300.0
2011-06-01 11:25:00,44.98,45.02,44.97,44.99,20800.0,30.9791,31.0066,30.9722,30.986,20800.0
2011-06-01 11:30:00,44.99,45.0,44.89,44.9,26800.0,30.986,30.9928,30.9171,30.924,26800.0
2011-06-01 11:35:00,44.91,44.91,44.83,44.88,45600.0,30.9309,30.9309,30.8758,30.9102,45600.0
2011-06-01 11:40:00,44.88,44.92,44.87,44.9,7300.0,30.9102,30.9377,30.9033,30.924,7300.0
2011-06-01 11:45:00,44.89,44.91,44.87,44.89,11000.0,30.9171,30.9309,30.9033,30.9171,11000.0
2011-06-01 11:50:00,44.89,44.89,44.88,44.89,7300.0,30.9171,30.9171,30.9102,30.9171,7300.0
2011-06-01 11:55:00,44.89,44.92,44.89,44.91,8200.0,30.9171,30.9377,30.9171,30.9309,8200.0
2011-06-01 12:00:00,44.9,44.91,44.84,44.84,32500.0,30.924,30.9309,30.8826,30.8826,32500.0
2011-06-01 12:05:00,44.84,44.84,44.76,44.76,31600.0,30.8826,30.8826,30.8275,30.8275,31600.0
2011-06-01 12:10:00,44.77,44.77,44.69,44.71,17600.0,30.8344,30.8344,30.7793,30.7931,17600.0
2011-06-01 12:15:00,44.71,44.73,44.66,44.7,13100.0,30.7931,30.8069,30.7587,30.7862,13100.0
2011-06-01 12:20:00,44.69,44.7,44.65,44.68,16800.0,30.7793,30.7862,30.7518,30.7724,16800.0
2011-06-01 12:25:00,44.69,44.69,44.66,44.66,7100.0,30.7793,30.7793,30.7587,30.7587,7100.0
2011-06-01 12:30:00,44.66,44.71,44.66,44.7,12700.0,30.7587,30.7931,30.7587,30.7862,12700.0
2011-06-01 12:35:00,44.71,44.75,44.69,44.75,17800.0,30.7931,30.8207,30.7793,30.8207,17800.0
2011-06-01 12:40:00,44.74,44.75,44.71,44.72,9900.0,30.8138,30.8207,30.7931,30.8,9900.0
2011-06-01 12:45:00,44.72,44.76,44.71,44.75,12100.0,30.8,30.8275,30.7931,30.8207,12100.0
2011-06-01 12:50:00,44.76,44.78,44.75,44.77,14300.0,30.8275,30.8413,30.8207,30.8344,14300.0
2011-06-01 12:55:00,44.75,44.76,44.72,44.73,30500.0,30.8207,30.8275,30.8,30.8069,30500.0
2011-06-01 13:00:00,44.73,44.77,44.73,44.75,11500.0,30.8069,30.8344,30.8069,30.8207,11500.0
2011-06-01 13:05:00,44.75,44.76,44.72,44.73,14900.0,30.8207,30.8275,30.8,30.8069,14900.0
2011-06-01 13:10:00,44.72,44.73,44.68,44.71,16000.0,30.8,30.8069,30.7724,30.7931,16000.0
2011-06-01 13:15:00,44.72,44.77,44.69,44.77,24200.0,30.8,30.8344,30.7793,30.8344,24200.0
2011-06-01 13:20:00,44.77,44.77,44.72,44.74,19100.0,30.8344,30.8344,30.8,30.8138,19100.0
2011-06-01 13:25:00,44.74,44.75,44.64,44.69,32600.0,30.8138,30.8207,30.7449,30.7793,32600.0
2011-06-01 13:30:00,44.68,44.71,44.65,44.7,29900.0,30.7724,30.7931,30.7518,30.7862,29900.0
2011-06-01 13:35:00,44.7,44.72,44.69,44.72,6600.0,30.7862,30.8,30.7793,30.8,6600.0
2011-06-01 13:40:00,44.72,44.72,44.7,44.71,14800.0,30.8,30.8,30.7862,30.7931,14800.0
2011-06-01 13:45:00,44.7,44.74,44.7,44.73,4700.0,30.7862,30.8138,30.7862,30.8069,4700.0
2011-06-01 13:50:00,44.73,44.74,44.68,44.69,20800.0,30.8069,30.8138,30.7724,30.7793,20800.0
2011-06-01 13:55:00,44.7,44.74,44.7,44.73,16900.0,30.7862,30.8138,30.7862,30.8069,16900.0
2011-06-01 14:00:00,44.73,44.74,44.72,44.74,11600.0,30.8069,30.8138,30.8,30.8138,11600.0
2011-06-01 14:05:00,44.74,44.78,44.73,44.78,13700.0,30.8138,30.8413,30.8069,30.8413,13700.0
2011-06-01 14:10:00,44.78,44.82,44.74,44.76,16000.0,30.8413,30.8689,30.8138,30.8275,16000.0
2011-06-01 14:15:00,44.76,44.79,44.74,44.79,18000.0,30.8275,30.8482,30.8138,30.8482,18000.0
2011-06-01 14:20:00,44.79,44.8,44.75,44.75,18200.0,30.8482,30.8551,30.8207,30.8207,18200.0
2011-06-01 14:25:00,44.76,44.76,44.74,44.74,5500.0,30.8275,30.8275,30.8138,30.8138,5500.0
2011-06-01 14:30:00,44.74,44.74,44.68,44.72,29200.0,30.8138,30.8138,30.7724,30.8,29200.0
2011-06-01 14:35:00,44.72,44.73,44.68,44.73,9900.0,30.8,30.8069,30.7724,30.8069,9900.0
2011-06-01 14:40:00,44.73,44.73,44.66,44.69,12700.0,30.8069,30.8069,30.7587,30.7793,12700.0
2011-06-01 14:45:00,44.69,44.73,44.66,44.71,24500.0,30.7793,30.8069,30.7587,30.7931,24500.0
2011-06-01 14:50:00,44.71,44.76,44.7,44.76,14100.0,30.7931,30.8275,30.7862,30.8275,14100.0
2011-06-01 14:55:00,44.76,44.76,44.72,44.74,15000.0,30.8275,30.8275,30.8,30.8138,15000.0
2011-06-01 15:00:00,44.74,44.74,44.7,44.73,16200.0,30.8138,30.8138,30.7862,30.8069,16200.0
2011-06-01 15:05:00,44.73,44.77,44.72,44.72,12600.0,30.8069,30.8344,30.8,30.8,12600.0
2011-06-01 15:10:00,44.73,44.73,44.66,44.66,18300.0,30.8069,30.8069,30.7587,30.7587,18300.0
2011-06-01 15:15:00,44.67,44.67,44.62,44.63,17400.0,30.7656,30.7656,30.7311,30.738,17400.0
2011-06-01 15:20:00,44.63,44.65,44.58,44.58,28600.0,30.738,30.7518,30.7036,30.7036,28600.0
2011-06-01 15:25:00,44.58,44.59,44.58,44.59,14400.0,30.7036,30.7105,30.7036,30.7105,14400.0
2011-06-01 15:30:00,44.6,44.65,44.59,44.64,26300.0,30.7174,30.7518,30.7105,30.7449,26300.0
2011-06-01 15:35:00,44.64,44.7,44.63,44.66,33000.0,30.7449,30.7862,30.738,30.7587,33000.0
2011-06-01 15:40:00,44.66,44.66,44.53,44.53,32700.0,30.7587,30.7587,30.6691,30.6691,32700.0
2011-06-01 15:45:00,44.53,44.55,44.49,44.49,56600.0,30.6691,30.6829,30.6416,30.6416,56600.0
2011-06-01 15:50:00,44.5,44.53,44.46,44.53,61000.0,30.6485,30.6691,30.6209,30.6691,61000.0
2011-06-01 15:55:00,44.53,44.55,44.49,44.51,124900.0,30.6691,30.6829,30.6416,30.6554,124900.0
2011-06-02 09:30:00,44.51,44.55,44.38,44.49,43000.0,30.6554,30.6829,30.5658,30.6416,43000.0
2011-06-02 09:35:00,44.48,44.48,44.34,44.35,37200.0,30.6347,30.6347,30.5383,30.5452,37200.0
2011-06-02 09:40:00,44.34,44.35,44.2,44.23,29600.0,30.5383,30.5452,30.4419,30.4625,29600.0
2011-06-02 09:45:00,44.23,44.25,44.13,44.17,33900.0,30.4625,30.4763,30.3936,30.4212,33900.0
2011-06-02 09:50:00,44.16,44.36,44.16,44.36,27900.0,30.4143,30.5521,30.4143,30.5521,27900.0
2011-06-02 09:55:00,44.37,44.5,44.36,44.48,18000.0,30.5589,30.6485,30.5521,30.6347,18000.0
2011-06-02 10:00:00,44.48,44.55,44.47,44.54,24700.0,30.6347,30.6829,30.6278,30.676,24700.0
2011-06-02 10:05:00,44.54,44.6,44.53,44.53,15700.0,30.676,30.7174,30.6691,30.6691,15700.0
2011-06-02 10:10:00,44.53,44.57,44.51,44.52,16700.0,30.6691,30.6967,30.6554,30.6623,16700.0
2011-06-02 10:15:00,44.51,44.51,44.4,44.4,47500.0,30.6554,30.6554,30.5796,30.5796,47500.0
2011-06-02 10:20:00,44.39,44.42,44.37,44.42,21100.0,30.5727,30.5934,30.5589,30.5934,21100.0
2011-06-02 10:25:00,44.42,44.45,44.41,44.42,16500.0,30.5934,30.614,30.5865,30.5934,16500.0
2011-06-02 10:30:00,44.42,44.43,44.27,44.29,49500.0,30.5934,30.6003,30.4901,30.5038,49500.0
2011-06-02 10:35:00,44.29,44.41,44.28,44.41,19700.0,30.5038,30.5865,30.497,30.5865,19700.0
2011-06-02 10:40:00,44.41,44.46,44.41,44.44,31000.0,30.5865,30.6209,30.5865,30.6072,31000.0
2011-06-02 10:45:00,44.44,44.45,44.39,44.43,30700.0,30.6072,30.614,30.5727,30.6003,30700.0
2011-06-02 10:50:00,44.43,44.45,44.42,44.45,8600.0,30.6003,30.614,30.5934,30.614,8600.0
2011-06-02 10:55:00,44.45,44.46,44.42,44.44,13700.0,30.614,30.6209,30.5934,30.6072,13700.0
2011-06-02 11:00:00,44.44,44.5,44.42,44.5,16500.0,30.6072,30.6485,30.5934,30.6485,16500.0
2011-06-02 11:05:00,44.5,44.51,44.45,44.47,11200.0,30.6485,30.6554,30.614,30.6278,11200.0
2011-06-02 11:10:00,44.46,44.47,44.43,44.45,22800.0,30.6209,30.6278,30.6003,30.614,22800.0
2011-06-02 11:15:00,44.44,44.47,44.4,44.41,22200.0,30.6072,30.6278,30.5796,30.5865,22200.0
2011-06-02 11:20:00,44.42,44.43,44.4,44.41,22000.0,30.5934,30.6003,30.5796,30.5865,22000.0
2011-06-02 11:25:00,44.41,44.45,44.35,44.36,22300.0,30.5865,30.614,30.5452,30.5521,22300.0
2011-06-02 11:30:00,44.36,44.38,44.28,44.29,21100.0,30.5521,30.5658,30.497,30.5038,21100.0
2011-06-02 11:35:00,44.29,44.33,44.23,44.23,19700.0,30.5038,30.5314,30.4625,30.4625,19700.0
2011-06-02 11:40:00,44.23,44.25,44.19,44.22,23700.0,30.4625,30.4763,30.435,30.4556,23700.0
2011-06-02 11:45:00,44.23,44.23,44.09,44.13,26300.0,30.4625,30.4625,30.3661,30.3936,26300.0
2011-06-02 11:50:00,44.13,44.18,44.13,44.16,14800.0,30.3936,30.4281,30.3936,30.4143,14800.0
2011-06-02 11:55:00,44.15,44.19,44.15,44.19,11300.0,30.4074,30.435,30.4074,30.435,11300.0
2011-06-02 12:00:00,44.19,44.2,44.16,44.16,13000.0,30.435,30.4419,30.4143,30.4143,13000.0
2011-06-02 12:05:00,44.15,44.16,44.08,44.09,11300.0,30.4074,30.4143,30.3592,30.3661,11300.0
2011-06-02 12:10:00,44.09,44.09,44.05,44.08,17600.0,30.3661,30.3661,30.3385,30.3592,17600.0
2011-06-02 12:15:00,44.08,44.14,44.08,44.13,14600.0,30.3592,30.4005,30.3592,30.3936,14600.0
2011-06-02 12:20:00,44.13,44.16,44.12,44.12,13700.0,30.3936,30.4143,30.3868,30.3868,13700.0
2011-06-02 12:25:00,44.12,44.12,44.08,44.09,6500.0,30.3868,30.3868,30.3592,30.3661,6500.0
2011-06-02 12:30:00,44.1,44.1,44.07,44.08,14200.0,30.373,30.373,30.3523,30.3592,14200.0
2011-06-02 12:35:00,44.09,44.12,44.07,44.12,15000.0,30.3661,30.3868,30.3523,30.3868,15000.0
2011-06-02 12:40:00,44.11,44.19,44.1,44.17,18100.0,30.3799,30.435,30.373,30.4212,18100.0
2011-06-02 12:45:00,44.18,44.22,44.15,44.2,19500.0,30.4281,30.4556,30.4074,30.4419,19500.0
2011-06-02 12:50:00,44.2,44.23,44.19,44.23,9300.0,30.4419,30.4625,30.435,30.4625,9300.0
2011-06-02 12:55:00,44.22,44.22,44.19,44.19,6900.0,30.4556,30.4556,30.435,30.435,6900.0
2011-06-02 13:00:00,44.21,44.23,44.21,44.23,10100.0,30.4487,30.4625,30.4487,30.4625,10100.0
2011-06-02 13:05:00,44.23,44.3,44.22,44.26,18300.0,30.4625,30.5107,30.4556,30.4832,18300.0
2011-06-02 13:10:00,44.26,44.27,44.22,44.24,10900.0,30.4832,30.4901,30.4556,30.4694,10900.0
2011-06-02 13:15:00,44.24,44.28,44.23,44.28,16900.0,30.4694,30.497,30.4625,30.497,16900.0
2011-06-02 13:20:00,44.28,44.3,44.27,44.27,9800.0,30.497,30.5107,30.4901,30.4901,9800.0
2011-06-02 13:25:00,44.28,44.33,44.27,44.31,16200.0,30.497,30.5314,30.4901,30.5176,16200.0
2011-06-02 13:30:00,44.3,44.3,44.22,44.26,20400.0,30.5107,30.5107,30.4556,30.4832,20400.0
2011-06-02 13:35:00,44.26,44.27,44.22,44.23,12300.0,30.4832,30.4901,30.4556,30.4625,12300.0
2011-06-02 13:40:00,44.25,44.32,44.25,44.32,9500.0,30.4763,30.5245,30.4763,30.5245,9500.0
2011-06-02 13:45:00,44.32,44.33,44.28,44.29,6400.0,30.5245,30.5314,30.497,30.5038,6400.0
2011-06-02 13:50:00,44.28,44.31,44.26,44.31,9700.0,30.497,30.5176,30.4832,30.5176,9700.0
2011-06-02 13:55:00,44.31,44.39,44.3,44.39,15800.0,30.5176,30.5727,30.5107,30.5727,15800.0
2011-06-02 14:00:00,44.38,44.4,44.37,44.39,8600.0,30.5658,30.5796,30.5589,30.5727,8600.0
2011-06-02 14:05:00,44.39,44.39,44.32,44.33,5900.0,30.5727,30.5727,30.5245,30.5314,5900.0
2011-06-02 14:10:00,44.34,44.38,44.34,44.37,14800.0,30.5383,30.5658,30.5383,30.5589,14800.0
2011-06-02 14:15:00,44.37,44.41,44.25,44.26,19500.0,30.5589,30.5865,30.4763,30.4832,19500.0
2011-06-02 14:20:00,44.26,44.27,44.22,44.24,9100.0,30.4832,30.4901,30.4556,30.4694,9100.0
2011-06-02 14:25:00,44.24,44.26,44.2,44.23,15500.0,30.4694,30.4832,30.4419,30.4625,15500.0
2011-06-02 14:30:00,44.24,44.34,44.23,44.33,14400.0,30.4694,30.5383,30.4625,30.5314,14400.0
2011-06-02 14:35:00,44.33,44.37,44.32,44.35,14200.0,30.5314,30.5589,30.5245,30.5452,14200.0
2011-06-02 14:40:00,44.35,44.39,44.35,44.38,35500.0,30.5452,30.5727,30.5452,30.5658,35500.0
2011-06-02 14:45:00,44.38,44.41,44.36,44.4,18900.0,30.5658,30.5865,30.5521,30.5796,18900.0
2011-06-02 14:50:00,44.41,44.45,44.39,44.41,33500.0,30.5865,30.614,30.5727,30.5865,33500.0
2011-06-02 14:55:00,44.4,44.41,44.39,44.41,12400.0,30.5796,30.5865,30.5727,30.5865,12400.0
2011-06-02 15:00:00,44.41,44.43,44.4,44.43,37200.0,30.5865,30.6003,30.5796,30.6003,37200.0
2011-06-02 15:05:00,44.43,44.43,44.38,44.39,21700.0,30.6003,30.6003,30.5658,30.5727,21700.0
2011-06-02 15:10:00,44.39,44.42,44.39,44.42,13700.0,30.5727,30.5934,30.5727,30.5934,13700.0
2011-06-02 15:15:00,44.42,44.43,44.39,44.41,29100.0,30.5934,30.6003,30.5727,30.5865,29100.0
2011-06-02 15:20:00,44.41,44.44,44.4,44.44,16600.0,30.5865,30.6072,30.5796,30.6072,16600.0
2011-06-02 15:25:00,44.44,44.44,44.39,44.43,50100.0,30.6072,30.6072,30.5727,30.6003,50100.0
2011-06-02 15:30:00,44.42,44.44,44.39,44.42,55200.0,30.5934,30.6072,30.5727,30.5934,55200.0
2011-06-02 15:35:00,44.42,44.44,44.39,44.41,51500.0,30.5934,30.6072,30.5727,30.5865,51500.0
2011-06-02 15:40:00,44.41,44.45,44.39,44.42,61900.0,30.5865,30.614,30.5727,30.5934,61900.0
2011-06-02 15:45:00,44.42,44.43,44.38,44.39,63600.0,30.5934,30.6003,30.5658,30.5727,63600.0
2011-06-02 15:50:00,44.39,44.42,44.38,44.39,92100.0,30.5727,30.5934,30.5658,30.5727,92100.0
2011-06-02 15:55:00,44.39,44.46,44.38,44.42,133100.0,30.5727,30.6209,30.5658,30.5934,133100.0
2011-06-03 09:30:00,43.96,43.97,43.86,43.95,34300.0,30.2766,30.2835,30.2077,30.2697,34300.0
2011-06-03 09:35:00,43.95,43.96,43.78,43.89,74100.0,30.2697,30.2766,30.1526,30.2284,74100.0
2011-06-03 09:40:00,43.9,43.96,43.87,43.91,48500.0,30.2352,30.2766,30.2146,30.2421,48500.0
2011-06-03 09:45:00,43.9,43.95,43.86,43.87,24300.0,30.2352,30.2697,30.2077,30.2146,24300.0
2011-06-03 09:50:00,43.86,43.91,43.85,43.9,29900.0,30.2077,30.2421,30.2008,30.2352,29900.0
2011-06-03 09:55:00,43.9,43.91,43.87,43.89,10900.0,30.2352,30.2421,30.2146,30.2284,10900.0
2011-06-03 10:00:00,43.89,43.99,43.89,43.97,19700.0,30.2284,30.2972,30.2284,30.2835,19700.0
2011-06-03 10:05:00,43.97,43.97,43.89,43.91,31100.0,30.2835,30.2835,30.2284,30.2421,31100.0
2011-06-03 10:10:00,43.91,43.91,43.86,43.88,36400.0,30.2421,30.2421,30.2077,30.2215,36400.0
2011-06-03 10:15:00,43.87,43.93,43.86,43.93,30100.0,30.2146,30.2559,30.2077,30.2559,30100.0
2011-06-03 10:20:00,43.92,43.94,43.88,43.93,51100.0,30.249,30.2628,30.2215,30.2559,51100.0
2011-06-03 10:25:00,43.91,44.0,43.9,43.99,138400.0,30.2421,30.3041,30.2352,30.2972,138400.0
2011-06-03 10:30:00,44.0,44.05,43.99,44.02,54200.0,30.3041,30.3385,30.2972,30.3179,54200.0
2011-06-03 10:35:00,44.02,44.08,44.01,44.04,35000.0,30.3179,30.3592,30.311,30.3317,35000.0
2011-06-03 10:40:00,44.05,44.1,44.03,44.07,22800.0,30.3385,30.373,30.3248,30.3523,22800.0
2011-06-03 10:45:00,44.06,44.12,44.03,44.1,49300.0,30.3454,30.3868,30.3248,30.373,49300.0
2011-06-03 10:50:00,44.1,44.12,44.06,44.06,34000.0,30.373,30.3868,30.3454,30.3454,34000.0
2011-06-03 10:55:00,44.07,44.11,44.07,44.11,20500.0,30.3523,30.3799,30.3523,30.3799,20500.0
2011-06-03 11:00:00,44.11,44.11,44.07,44.11,19000.0,30.3799,30.3799,30.3523,30.3799,19000.0
2011-06-03 11:05:00,44.11,44.11,44.02,44.05,40900.0,30.3799,30.3799,30.3179,30.3385,40900.0
2011-06-03 11:10:00,44.05,44.06,44.03,44.04,16800.0,30.3385,30.3454,30.3248,30.3317,16800.0
2011-06-03 11:15:00,44.04,44.06,44.02,44.06,41800.0,30.3317,30.3454,30.3179,30.3454,41800.0
2011-06-03 11:20:00,44.05,44.1,44.05,44.07,12300.0,30.3385,30.373,30.3385,30.3523,12300.0
2011-06-03 11:25:00,44.06,44.07,44.03,44.06,23800.0,30.3454,30.3523,30.3248,30.3454,23800.0
2011-06-03 11:30:00,44.07,44.09,44.04,44.04,19800.0,30.3523,30.3661,30.3317,30.3317,19800.0
2011-06-03 11:35:00,44.05,44.09,44.04,44.05,20200.0,30.3385,30.3661,30.3317,30.3385,20200.0
2011-06-03 11:40:00,44.05,44.08,44.04,44.07,14800.0,30.3385,30.3592,30.3317,30.3523,14800.0
2011-06-03 11:45:00,44.08,44.09,44.04,44.04,32800.0,30.3592,30.3661,30.3317,30.3317,32800.0
2011-06-03 11:50:00,44.05,44.08,44.04,44.05,67200.0,30.3385,30.3592,30.3317,30.3385,67200.0
2011-06-03 11:55:00,44.05,44.07,44.04,44.05,23200.0,30.3385,30.3523,30.3317,30.3385,23200.0
2011-06-03 12:00:00,44.06,44.09,44.04,44.05,97700.0,30.3454,30.3661,30.3317,30.3385,97700.0
2011-06-03 12:05:00,44.05,44.06,44.04,44.04,19200.0,30.3385,30.3454,30.3317,30.3317,19200.0
2011-06-03 12:10:00,44.05,44.08,44.05,44.05,18500.0,30.3385,30.3592,30.3385,30.3385,18500.0
2011-06-03 12:15:00,44.05,44.09,44.05,44.06,25100.0,30.3385,30.3661,30.3385,30.3454,25100.0
2011-06-03 12:20:00,44.06,44.08,44.05,44.07,26400.0,30.3454,30.3592,30.3385,30.3523,26400.0
2011-06-03 12:25:00,44.08,44.1,44.07,44.09,21500.0,30.3592,30.373,30.3523,30.3661,21500.0
2011-06-03 12:30:00,44.1,44.14,44.1,44.12,21300.0,30.373,30.4005,30.373,30.3868,21300.0
2011-06-03 12:35:00,44.12,44.13,44.1,44.12,21100.0,30.3868,30.3936,30.373,30.3868,21100.0
2011-06-03 12:40:00,44.13,44.15,44.12,44.14,13000.0,30.3936,30.4074,30.3868,30.4005,13000.0
2011-06-03 12:45:00,44.14,44.19,44.12,44.18,16200.0,30.4005,30.435,30.3868,30.4281,16200.0
2011-06-03 12:50:00,44.19,44.2,44.16,44.16,14500.0,30.435,30.4419,30.4143,30.4143,14500.0
2011-06-03 12:55:00,44.14,44.15,44.13,44.14,12100.0,30.4005,30.4074,30.3936,30.4005,12100.0
2011-06-03 13:00:00,44.14,44.16,44.13,44.16,10600.0,30.4005,30.4143,30.3936,30.4143,10600.0
2011-06-03 13:05:00,44.16,44.2,44.16,44.2,19400.0,30.4143,30.4419,30.4143,30.4419,19400.0
2011-06-03 13:10:00,44.2,44.22,44.2,44.2,8200.0,30.4419,30.4556,30.4419,30.4419,8200.0
2011-06-03 13:15:00,44.21,44.22,44.2,44.21,13900.0,30.4487,30.4556,30.4419,30.4487,13900.0
2011-06-03 13:20:00,44.21,44.21,44.18,44.18,10100.0,30.4487,30.4487,30.4281,30.4281,10100.0
2011-06-03 13:25:00,44.18,44.18,44.15,44.17,12600.0,30.4281,30.4281,30.4074,30.4212,12600.0
2011-06-03 13:30:00,44.17,44.18,44.14,44.17,22100.0,30.4212,30.4281,30.4005,30.4212,22100.0
2011-06-03 13:35:00,44.17,44.21,44.15,44.18,13300.0,30.4212,30.4487,30.4074,30.4281,13300.0
2011-06-03 13:40:00,44.19,44.21,44.18,44.19,3800.0,30.435,30.4487,30.4281,30.435,3800.0
2011-06-03 13:45:00,44.19,44.19,44.15,44.17,8000.0,30.435,30.435,30.4074,30.4212,8000.0
2011-06-03 13:50:00,44.16,44.16,44.12,44.12,9000.0,30.4143,30.4143,30.3868,30.3868,9000.0
2011-06-03 13:55:00,44.12,44.13,44.07,44.08,15800.0,30.3868,30.3936,30.3523,30.3592,15800.0
2011-06-03 14:00:00,44.08,44.08,44.04,44.06,11600.0,30.3592,30.3592,30.3317,30.3454,11600.0
2011-06-03 14:05:00,44.06,44.06,44.04,44.05,9000.0,30.3454,30.3454,30.3317,30.3385,9000.0
2011-06-03 14:10:00,44.04,44.08,44.04,44.06,10700.0,30.3317,30.3592,30.3317,30.3454,10700.0
2011-06-03 14:15:00,44.06,44.11,44.06,44.1,8300.0,30.3454,30.3799,30.3454,30.373,8300.0
2011-06-03 14:20:00,44.11,44.11,44.09,44.09,18400.0,30.3799,30.3799,30.3661,30.3661,18400.0
2011-06-03 14:25:00,44.09,44.1,44.07,44.09,12900.0,30.3661,30.373,30.3523,30.3661,12900.0
2011-06-03 14:30:00,44.09,44.11,44.08,44.1,18300.0,30.3661,30.3799,30.3592,30.373,18300.0
2011-06-03 14:35:00,44.1,44.11,44.05,44.05,25000.0,30.373,30.3799,30.3385,30.3385,25000.0
2011-06-03 14:40:00,44.06,44.11,44.06,44.11,10600.0,30.3454,30.3799,30.3454,30.3799,10600.0
2011-06-03 14:45:00,44.12,44.15,44.12,44.13,14000.0,30.3868,30.4074,30.3868,30.3936,14000.0
2011-06-03 14:50:00,44.14,44.14,44.12,44.14,10200.0,30.4005,30.4005,30.3868,30.4005,10200.0
2011-06-03 14:55:00,44.14,44.14,44.08,44.08,18600.0,30.4005,30.4005,30.3592,30.3592,18600.0
2011-06-03 15:00:00,44.08,44.11,44.07,44.07,23000.0,30.3592,30.3799,30.3523,30.3523,23000.0
2011-06-03 15:05:00,44.08,44.08,44.05,44.05,17200.0,30.3592,30.3592,30.3385,30.3385,17200.0
2011-06-03 15:10:00,44.05,44.06,44.02,44.05,15400.0,30.3385,30.3454,30.3179,30.3385,15400.0
2011-06-03 15:15:00,44.05,44.08,44.02,44.03,24100.0,30.3385,30.3592,30.3179,30.3248,24100.0
2011-06-03 15:20:00,44.03,44.08,44.02,44.06,23800.0,30.3248,30.3592,30.3179,30.3454,23800.0
2011-06-03 15:25:00,44.06,44.09,44.05,44.06,15400.0,30.3454,30.3661,30.3385,30.3454,15400.0
2011-06-03 15:30:00,44.06,44.11,44.05,44.1,25500.0,30.3454,30.3799,30.3385,30.373,25500.0
2011-06-03 15:35:00,44.09,44.1,44.05,44.1,14400.0,30.3661,30.373,30.3385,30.373,14400.0
2011-06-03 15:40:00,44.11,44.15,44.1,44.1,22000.0,30.3799,30.4074,30.373,30.373,22000.0
2011-06-03 15:45:00,44.1,44.11,44.09,44.1,53000.0,30.373,30.3799,30.3661,30.373,53000.0
2011-06-03 15:50:00,44.11,44.11,44.05,44.05,68300.0,30.3799,30.3799,30.3385,30.3385,68300.0
2011-06-03 15:55:00,44.05,44.09,44.05,44.08,99600.0,30.3385,30.3661,30.3385,30.3592,99600.0
2011-06-06 09:30:00,44.05,44.17,44.0,44.11,35600.0,30.3385,30.4212,30.3041,30.3799,35600.0
2011-06-06 09:35:00,44.08,44.15,44.05,44.08,15500.0,30.3592,30.4074,30.3385,30.3592,15500.0
2011-06-06 09:40:00,44.08,44.15,44.06,44.15,28500.0,30.3592,30.4074,30.3454,30.4074,28500.0
2011-06-06 09:45:00,44.15,44.15,44.06,44.08,62500.0,30.4074,30.4074,30.3454,30.3592,62500.0
2011-06-06 09:50:00,44.08,44.11,44.05,44.06,7400.0,30.3592,30.3799,30.3385,30.3454,7400.0
2011-06-06 09:55:00,44.06,44.06,43.97,43.99,17400.0,30.3454,30.3454,30.2835,30.2972,17400.0
2011-06-06 10:00:00,44.0,44.0,43.97,43.98,35200.0,30.3041,30.3041,30.2835,30.2903,35200.0
2011-06-06 10:05:00,43.97,44.05,43.97,44.02,32800.0,30.2835,30.3385,30.2835,30.3179,32800.0
2011-06-06 10:10:00,44.02,44.08,44.02,44.05,24500.0,30.3179,30.3592,30.3179,30.3385,24500.0
2011-06-06 10:15:00,44.04,44.07,44.01,44.01,17800.0,30.3317,30.3523,30.311,30.311,17800.0
2011-06-06 10:20:00,44.01,44.02,44.0,44.01,13900.0,30.311,30.3179,30.3041,30.311,13900.0
2011-06-06 10:25:00,44.0,44.02,44.0,44.01,8500.0,30.3041,30.3179,30.3041,30.311,8500.0
2011-06-06 10:30:00,44.0,44.06,44.0,44.05,22600.0,30.3041,30.3454,30.3041,30.3385,22600.0
2011-06-06 10:35:00,44.05,44.05,44.03,44.03,12100.0,30.3385,30.3385,30.3248,30.3248,12100.0
2011-06-06 10:40:00,44.03,44.05,44.02,44.03,16900.0,30.3248,30.3385,30.3179,30.3248,16900.0
2011-06-06 10:45:00,44.04,44.04,43.99,44.01,23200.0,30.3317,30.3317,30.2972,30.311,23200.0
2011-06-06 10:50:00,44.01,44.05,44.01,44.03,13300.0,30.311,30.3385,30.311,30.3248,13300.0
2011-06-06 10:55:00,44.02,44.05,44.0,44.02,18500.0,30.3179,30.3385,30.3041,30.3179,18500.0
2011-06-06 11:00:00,44.02,44.09,44.02,44.09,7700.0,30.3179,30.3661,30.3179,30.3661,7700.0
2011-06-06 11:05:00,44.09,44.11,44.09,44.1,6400.0,30.3661,30.3799,30.3661,30.373,6400.0
2011-06-06 11:10:00,44.1,44.14,44.1,44.1,9900.0,30.373,30.4005,30.373,30.373,9900.0
2011-06-06 11:15:00,44.09,44.11,44.09,44.09,5900.0,30.3661,30.3799,30.3661,30.3661,5900.0
2011-06-06 11:20:00,44.09,44.14,44.08,44.14,11300.0,30.3661,30.4005,30.3592,30.4005,11300.0
2011-06-06 11:25:00,44.14,44.17,44.14,44.16,14600.0,30.4005,30.4212,30.4005,30.4143,14600.0
2011-06-06 11:30:00,44.16,44.16,44.14,44.14,13800.0,30.4143,30.4143,30.4005,30.4005,13800.0
2011-06-06 11:35:00,44.14,44.18,44.14,44.16,19300.0,30.4005,30.4281,30.4005,30.4143,19300.0
2011-06-06 11:40:00,44.15,44.17,44.15,44.15,8000.0,30.4074,30.4212,30.4074,30.4074,8000.0
2011-06-06 11:45:00,44.15,44.15,44.11,44.15,12400.0,30.4074,30.4074,30.3799,30.4074,12400.0
2011-06-06 11:50:00,44.14,44.15,44.13,44.14,9800.0,30.4005,30.4074,30.3936,30.4005,9800.0
2011-06-06 11:55:00,44.15,44.16,44.14,44.14,7400.0,30.4074,30.4143,30.4005,30.4005,7400.0
2011-06-06 12:00:00,44.14,44.14,44.09,44.09,10800.0,30.4005,30.4005,30.3661,30.3661,10800.0
2011-06-06 12:05:00,44.08,44.09,44.07,44.08,10000.0,30.3592,30.3661,30.3523,30.3592,10000.0
2011-06-06 12:10:00,44.08,44.09,44.04,44.04,30800.0,30.3592,30.3661,30.3317,30.3317,30800.0
2011-06-06 12:15:00,44.04,44.05,44.01,44.01,8100.0,30.3317,30.3385,30.311,30.311,8100.0
2011-06-06 12:20:00,44.01,44.05,44.01,44.04,12700.0,30.311,30.3385,30.311,30.3317,12700.0
2011-06-06 12:25:00,44.04,44.05,44.03,44.04,8900.0,30.3317,30.3385,30.3248,30.3317,8900.0
2011-06-06 12:30:00,44.04,44.04,44.03,44.03,7800.0,30.3317,30.3317,30.3248,30.3248,7800.0
2011-06-06 12:35:00,44.03,44.04,44.03,44.03,6700.0,30.3248,30.3317,30.3248,30.3248,6700.0
2011-06-06 12:40:00,44.03,44.03,44.0,44.03,10000.0,30.3248,30.3248,30.3041,30.3248,10000.0
2011-06-06 12:45:00,44.03,44.04,44.01,44.04,47300.0,30.3248,30.3317,30.311,30.3317,47300.0
2011-06-06 12:50:00,44.04,44.05,44.03,44.05,21600.0,30.3317,30.3385,30.3248,30.3385,21600.0
2011-06-06 12:55:00,44.05,44.05,44.04,44.05,9800.0,30.3385,30.3385,30.3317,30.3385,9800.0
2011-06-06 13:00:00,44.05,44.05,44.02,44.02,32100.0,30.3385,30.3385,30.3179,30.3179,32100.0
2011-06-06 13:05:00,44.03,44.05,44.02,44.04,6900.0,30.3248,30.3385,30.3179,30.3317,6900.0
2011-06-06 13:10:00,44.04,44.07,44.04,44.07,22600.0,30.3317,30.3523,30.3317,30.3523,22600.0
2011-06-06 13:15:00,44.07,44.11,44.07,44.1,13900.0,30.3523,30.3799,30.3523,30.373,13900.0
2011-06-06 13:20:00,44.11,44.11,44.06,44.08,14500.0,30.3799,30.3799,30.3454,30.3592,14500.0
2011-06-06 13:25:00,44.08,44.09,44.06,44.07,7600.0,30.3592,30.3661,30.3454,30.3523,7600.0
2011-06-06 13:30:00,44.07,44.08,44.02,44.05,14700.0,30.3523,30.3592,30.3179,30.3385,14700.0
2011-06-06 13:35:00,44.04,44.05,44.03,44.04,6500.0,30.3317,30.3385,30.3248,30.3317,6500.0
2011-06-06 13:40:00,44.04,44.05,44.0,44.0,20600.0,30.3317,30.3385,30.3041,30.3041,20600.0
2011-06-06 13:45:00,44.0,44.04,43.99,44.03,55100.0,30.3041,30.3317,30.2972,30.3248,55100.0
2011-06-06 13:50:00,44.03,44.06,44.02,44.06,14700.0,30.3248,30.3454,30.3179,30.3454,14700.0
2011-06-06 13:55:00,44.05,44.06,44.04,44.04,28700.0,30.3385,30.3454,30.3317,30.3317,28700.0
2011-06-06 14:00:00,44.04,44.04,44.01,44.01,10000.0,30.3317,30.3317,30.311,30.311,10000.0
2011-06-06 14:05:00,44.01,44.05,43.97,44.05,16200.0,30.311,30.3385,30.2835,30.3385,16200.0
2011-06-06 14:10:00,44.04,44.06,44.03,44.04,12200.0,30.3317,30.3454,30.3248,30.3317,12200.0
2011-06-06 14:15:00,44.04,44.05,44.04,44.04,13700.0,30.3317,30.3385,30.3317,30.3317,13700.0
2011-06-06 14:20:00,44.04,44.08,44.04,44.07,14500.0,30.3317,30.3592,30.3317,30.3523,14500.0
2011-06-06 14:25:00,44.07,44.08,44.05,44.05,11200.0,30.3523,30.3592,30.3385,30.3385,11200.0
2011-06-06 14:30:00,44.05,44.09,44.03,44.08,17300.0,30.3385,30.3661,30.3248,30.3592,17300.0
2011-06-06 14:35:00,44.08,44.1,44.08,44.09,16600.0,30.3592,30.373,30.3592,30.3661,16600.0
2011-06-06 14:40:00,44.09,44.12,44.09,44.12,24200.0,30.3661,30.3868,30.3661,30.3868,24200.0
2011-06-06 14:45:00,44.12,44.13,44.09,44.11,21900.0,30.3868,30.3936,30.3661,30.3799,21900.0
2011-06-06 14:50:00,44.12,44.17,44.11,44.13,52000.0,30.3868,30.4212,30.3799,30.3936,52000.0
2011-06-06 14:55:00,44.13,44.14,44.05,44.08,27200.0,30.3936,30.4005,30.3385,30.3592,27200.0
2011-06-06 15:00:00,44.07,44.11,44.07,44.09,25900.0,30.3523,30.3799,30.3523,30.3661,25900.0
2011-06-06 15:05:00,44.08,44.08,44.03,44.05,25700.0,30.3592,30.3592,30.3248,30.3385,25700.0
2011-06-06 15:10:00,44.05,44.08,44.01,44.02,48700.0,30.3385,30.3592,30.311,30.3179,48700.0
2011-06-06 15:15:00,44.03,44.09,44.03,44.09,33200.0,30.3248,30.3661,30.3248,30.3661,33200.0
2011-06-06 15:20:00,44.09,44.13,44.08,44.13,37500.0,30.3661,30.3936,30.3592,30.3936,37500.0
2011-06-06 15:25:00,44.13,44.13,44.09,44.12,43300.0,30.3936,30.3936,30.3661,30.3868,43300.0
2011-06-06 15:30:00,44.12,44.2,44.11,44.2,35300.0,30.3868,30.4419,30.3799,30.4419,35300.0
2011-06-06 15:35:00,44.2,44.21,44.18,44.21,46000.0,30.4419,30.4487,30.4281,30.4487,46000.0
2011-06-06 15:40:00,44.2,44.28,44.2,44.26,58000.0,30.4419,30.497,30.4419,30.4832,58000.0
2011-06-06 15:45:00,44.25,44.26,44.18,44.2,90400.0,30.4763,30.4832,30.4281,30.4419,90400.0
2011-06-06 15:50:00,44.2,44.2,44.11,44.14,65800.0,30.4419,30.4419,30.3799,30.4005,65800.0
2011-06-06 15:55:00,44.14,44.15,44.09,44.1,104100.0,30.4005,30.4074,30.3661,30.373,104100.0
2011-06-07 09:30:00,44.35,44.35,44.12,44.14,22200.0,30.5452,30.5452,30.3868,30.4005,22200.0
2011-06-07 09:35:00,44.14,44.14,43.99,43.99,17800.0,30.4005,30.4005,30.2972,30.2972,17800.0
2011-06-07 09:40:00,44.0,44.15,43.96,44.14,14300.0,30.3041,30.4074,30.2766,30.4005,14300.0
2011-06-07 09:45:00,44.14,44.14,44.07,44.1,14800.0,30.4005,30.4005,30.3523,30.373,14800.0
2011-06-07 09:50:00,44.11,44.11,44.03,44.06,16100.0,30.3799,30.3799,30.3248,30.3454,16100.0
2011-06-07 09:55:00,44.07,44.4,44.07,44.35,30100.0,30.3523,30.5796,30.3523,30.5452,30100.0
2011-06-07 10:00:00,44.34,44.4,44.26,44.27,31600.0,30.5383,30.5796,30.4832,30.4901,31600.0
2011-06-07 10:05:00,44.28,44.3,44.25,44.3,19200.0,30.497,30.5107,30.4763,30.5107,19200.0
2011-06-07 10:10:00,44.3,44.3,44.23,44.26,19300.0,30.5107,30.5107,30.4625,30.4832,19300.0
2011-06-07 10:15:00,44.27,44.38,44.27,44.33,15500.0,30.4901,30.5658,30.4901,30.5314,15500.0
2011-06-07 10:20:00,44.34,44.35,44.32,44.33,10300.0,30.5383,30.5452,30.5245,30.5314,10300.0
2011-06-07 10:25:00,44.33,44.33,44.26,44.32,10900.0,30.5314,30.5314,30.4832,30.5245,10900.0
2011-06-07 10:30:00,44.32,44.34,44.27,44.31,8700.0,30.5245,30.5383,30.4901,30.5176,8700.0
2011-06-07 10:35:00,44.32,44.39,44.32,44.39,12200.0,30.5245,30.5727,30.5245,30.5727,12200.0
2011-06-07 10:40:00,44.39,44.4,44.31,44.31,9200.0,30.5727,30.5796,30.5176,30.5176,9200.0
2011-06-07 10:45:00,44.31,44.34,44.3,44.34,9000.0,30.5176,30.5383,30.5107,30.5383,9000.0
2011-06-07 10:50:00,44.34,44.34,44.31,44.32,8200.0,30.5383,30.5383,30.5176,30.5245,8200.0
2011-06-07 10:55:00,44.31,44.32,44.29,44.29,8200.0,30.5176,30.5245,30.5038,30.5038,8200.0
2011-06-07 11:00:00,44.29,44.29,44.2,44.23,17400.0,30.5038,30.5038,30.4419,30.4625,17400.0
2011-06-07 11:05:00,44.23,44.26,44.23,44.24,9800.0,30.4625,30.4832,30.4625,30.4694,9800.0
2011-06-07 11:10:00,44.25,44.26,44.24,44.25,4000.0,30.4763,30.4832,30.4694,30.4763,4000.0
2011-06-07 11:15:00,44.26,44.33,44.26,44.31,20700.0,30.4832,30.5314,30.4832,30.5176,20700.0
2011-06-07 11:20:00,44.31,44.33,44.25,44.25,8800.0,30.5176,30.5314,30.4763,30.4763,8800.0
2011-06-07 11:25:00,44.25,44.25,44.22,44.22,6900.0,30.4763,30.4763,30.4556,30.4556,6900.0
2011-06-07 11:30:00,44.23,44.25,44.18,44.19,13400.0,30.4625,30.4763,30.4281,30.435,13400.0
2011-06-07 11:35:00,44.2,44.2,44.17,44.17,10100.0,30.4419,30.4419,30.4212,30.4212,10100.0
2011-06-07 11:40:00,44.18,44.22,44.17,44.21,10600.0,30.4281,30.4556,30.4212,30.4487,10600.0
2011-06-07 11:45:00,44.21,44.21,44.18,44.18,5800.0,30.4487,30.4487,30.4281,30.4281,5800.0
2011-06-07 11:50:00,44.18,44.2,44.16,44.17,11000.0,30.4281,30.4419,30.4143,30.4212,11000.0
2011-06-07 11:55:00,44.17,44.21,44.12,44.21,17300.0,30.4212,30.4487,30.3868,30.4487,17300.0
2011-06-07 12:00:00,44.22,44.24,44.22,44.22,3500.0,30.4556,30.4694,30.4556,30.4556,3500.0
2011-06-07 12:05:00,44.21,44.24,44.2,44.23,4300.0,30.4487,30.4694,30.4419,30.4625,4300.0
2011-06-07 12:10:00,44.23,44.25,44.23,44.25,5900.0,30.4625,30.4763,30.4625,30.4763,5900.0
2011-06-07 12:15:00,44.25,44.26,44.22,44.24,7400.0,30.4763,30.4832,30.4556,30.4694,7400.0
2011-06-07 12:20:00,44.25,44.31,44.25,44.31,6000.0,30.4763,30.5176,30.4763,30.5176,6000.0
2011-06-07 12:25:00,44.32,44.33,44.27,44.29,8500.0,30.5245,30.5314,30.4901,30.5038,8500.0
2011-06-07 12:30:00,44.29,44.29,44.27,44.29,5600.0,30.5038,30.5038,30.4901,30.5038,5600.0
2011-06-07 12:35:00,44.29,44.33,44.28,44.29,12300.0,30.5038,30.5314,30.497,30.5038,12300.0
2011-06-07 12:40:00,44.29,44.29,44.24,44.26,10800.0,30.5038,30.5038,30.4694,30.4832,10800.0
2011-06-07 12:45:00,44.26,44.28,44.24,44.26,6900.0,30.4832,30.497,30.4694,30.4832,6900.0
2011-06-07 12:50:00,44.26,44.3,44.26,44.28,6800.0,30.4832,30.5107,30.4832,30.497,6800.0
2011-06-07 12:55:00,44.29,44.31,44.27,44.28,20200.0,30.5038,30.5176,30.4901,30.497,20200.0
2011-06-07 13:00:00,44.28,44.29,44.27,44.29,5400.0,30.497,30.5038,30.4901,30.5038,5400.0
2011-06-07 13:05:00,44.28,44.31,44.28,44.29,8600.0,30.497,30.5176,30.497,30.5038,8600.0
2011-06-07 13:10:00,44.29,44.32,44.28,44.29,6500.0,30.5038,30.5245,30.497,30.5038,6500.0
2011-06-07 13:15:00,44.29,44.3,44.27,44.3,9500.0,30.5038,30.5107,30.4901,30.5107,9500.0
2011-06-07 13:20:00,44.31,44.31,44.27,44.28,9300.0,30.5176,30.5176,30.4901,30.497,9300.0
2011-06-07 13:25:00,44.29,44.3,44.27,44.29,4900.0,30.5038,30.5107,30.4901,30.5038,4900.0
2011-06-07 13:30:00,44.29,44.33,44.29,44.33,10400.0,30.5038,30.5314,30.5038,30.5314,10400.0
2011-06-07 13:35:00,44.32,44.33,44.31,44.32,18800.0,30.5245,30.5314,30.5176,30.5245,18800.0
2011-06-07 13:40:00,44.32,44.33,44.31,44.32,6600.0,30.5245,30.5314,30.5176,30.5245,6600.0
2011-06-07 13:45:00,44.32,44.34,44.29,44.29,9400.0,30.5245,30.5383,30.5038,30.5038,9400.0
2011-06-07 13:50:00,44.3,44.36,44.29,44.35,11200.0,30.5107,30.5521,30.5038,30.5452,11200.0
2011-06-07 13:55:00,44.34,44.36,44.34,44.35,5100.0,30.5383,30.5521,30.5383,30.5452,5100.0
2011-06-07 14:00:00,44.35,44.36,44.33,44.34,10500.0,30.5452,30.5521,30.5314,30.5383,10500.0
2011-06-07 14:05:00,44.33,44.39,44.33,44.39,12200.0,30.5314,30.5727,30.5314,30.5727,12200.0
2011-06-07 14:10:00,44.38,44.4,44.38,44.4,8600.0,30.5658,30.5796,30.5658,30.5796,8600.0
2011-06-07 14:15:00,44.4,44.45,44.39,44.45,11900.0,30.5796,30.614,30.5727,30.614,11900.0
2011-06-07 14:20:00,44.44,44.45,44.41,44.41,11400.0,30.6072,30.614,30.5865,30.5865,11400.0
2011-06-07 14:25:00,44.4,44.44,44.4,44.43,7700.0,30.5796,30.6072,30.5796,30.6003,7700.0
2011-06-07 14:30:00,44.43,44.43,44.35,44.36,14800.0,30.6003,30.6003,30.5452,30.5521,14800.0
2011-06-07 14:35:00,44.36,44.37,44.35,44.36,10200.0,30.5521,30.5589,30.5452,30.5521,10200.0
2011-06-07 14:40:00,44.36,44.37,44.34,44.37,11700.0,30.5521,30.5589,30.5383,30.5589,11700.0
2011-06-07 14:45:00,44.36,44.38,44.32,44.33,15700.0,30.5521,30.5658,30.5245,30.5314,15700.0
2011-06-07 14:50:00,44.33,44.34,44.29,44.3,13800.0,30.5314,30.5383,30.5038,30.5107,13800.0
2011-06-07 14:55:00,44.29,44.32,44.26,44.32,13400.0,30.5038,30.5245,30.4832,30.5245,13400.0
2011-06-07 15:00:00,44.32,44.33,44.29,44.31,14500.0,30.5245,30.5314,30.5038,30.5176,14500.0
2011-06-07 15:05:00,44.32,44.33,44.28,44.3,18000.0,30.5245,30.5314,30.497,30.5107,18000.0
2011-06-07 15:10:00,44.3,44.33,44.29,44.3,16500.0,30.5107,30.5314,30.5038,30.5107,16500.0
2011-06-07 15:15:00,44.31,44.34,44.29,44.3,13800.0,30.5176,30.5383,30.5038,30.5107,13800.0
2011-06-07 15:20:00,44.3,44.3,44.23,44.26,23300.0,30.5107,30.5107,30.4625,30.4832,23300.0
2011-06-07 15:25:00,44.26,44.3,44.26,44.28,17000.0,30.4832,30.5107,30.4832,30.497,17000.0
2011-06-07 15:30:00,44.28,44.28,44.24,44.27,31900.0,30.497,30.497,30.4694,30.4901,31900.0
2011-06-07 15:35:00,44.27,44.3,44.26,44.29,14000.0,30.4901,30.5107,30.4832,30.5038,14000.0
2011-06-07 15:40:00,44.29,44.29,44.14,44.17,41100.0,30.5038,30.5038,30.4005,30.4212,41100.0
2011-06-07 15:45:00,44.16,44.25,44.13,44.16,67000.0,30.4143,30.4763,30.3936,30.4143,67000.0
2011-06-07 15:50:00,44.16,44.17,44.08,44.17,63000.0,30.4143,30.4212,30.3592,30.4212,63000.0
2011-06-07 15:55:00,44.18,44.18,44.05,44.07,118200.0,30.4281,30.4281,30.3385,30.3523,118200.0
2011-06-08 09:30:00,43.98,44.04,43.98,44.0,22100.0,30.2903,30.3317,30.2903,30.3041,22100.0
2011-06-08 09:35:00,43.99,44.01,43.87,43.87,13700.0,30.2972,30.311,30.2146,30.2146,13700.0
2011-06-08 09:40:00,43.86,43.9,43.84,43.84,20100.0,30.2077,30.2352,30.1939,30.1939,20100.0
2011-06-08 09:45:00,43.84,43.86,43.79,43.83,16500.0,30.1939,30.2077,30.1595,30.187,16500.0
2011-06-08 09:50:00,43.84,43.9,43.81,43.84,13800.0,30.1939,30.2352,30.1733,30.1939,13800.0
2011-06-08 09:55:00,43.84,43.84,43.75,43.76,25100.0,30.1939,30.1939,30.1319,30.1388,25100.0
2011-06-08 10:00:00,43.76,43.83,43.76,43.76,15300.0,30.1388,30.187,30.1388,30.1388,15300.0
2011-06-08 10:05:00,43.75,43.78,43.74,43.75,18300.0,30.1319,30.1526,30.125,30.1319,18300.0
2011-06-08 10:10:00,43.76,43.84,43.75,43.79,17900.0,30.1388,30.1939,30.1319,30.1595,17900.0
2011-06-08 10:15:00,43.79,43.82,43.76,43.76,17800.0,30.1595,30.1801,30.1388,30.1388,17800.0
2011-06-08 10:20:00,43.76,43.81,43.74,43.8,42000.0,30.1388,30.1733,30.125,30.1664,42000.0
2011-06-08 10:25:00,43.8,43.85,43.79,43.83,12000.0,30.1664,30.2008,30.1595,30.187,12000.0
2011-06-08 10:30:00,43.82,43.84,43.8,43.81,14400.0,30.1801,30.1939,30.1664,30.1733,14400.0
2011-06-08 10:35:00,43.81,43.87,43.81,43.84,10200.0,30.1733,30.2146,30.1733,30.1939,10200.0
2011-06-08 10:40:00,43.84,43.89,43.82,43.84,14400.0,30.1939,30.2284,30.1801,30.1939,14400.0
2011-06-08 10:45:00,43.84,43.89,43.83,43.89,18100.0,30.1939,30.2284,30.187,30.2284,18100.0
2011-06-08 10:50:00,43.9,43.92,43.81,43.82,46800.0,30.2352,30.249,30.1733,30.1801,46800.0
2011-06-08 10:55:00,43.82,43.82,43.78,43.8,45500.0,30.1801,30.1801,30.1526,30.1664,45500.0
2011-06-08 11:00:00,43.81,43.86,43.81,43.86,28800.0,30.1733,30.2077,30.1733,30.2077,28800.0
2011-06-08 11:05:00,43.86,43.93,43.86,43.91,16700.0,30.2077,30.2559,30.2077,30.2421,16700.0
2011-06-08 11:10:00,43.91,43.91,43.83,43.85,16700.0,30.2421,30.2421,30.187,30.2008,16700.0
2011-06-08 11:15:00,43.84,43.84,43.8,43.82,17700.0,30.1939,30.1939,30.1664,30.1801,17700.0
2011-06-08 11:20:00,43.83,43.85,43.82,43.83,27600.0,30.187,30.2008,30.1801,30.187,27600.0
2011-06-08 11:25:00,43.83,43.85,43.81,43.82,60700.0,30.187,30.2008,30.1733,30.1801,60700.0
2011-06-08 11:30:00,43.82,43.84,43.81,43.83,17800.0,30.1801,30.1939,30.1733,30.187,17800.0
2011-06-08 11:35:00,43.84,43.88,43.84,43.86,16300.0,30.1939,30.2215,30.1939,30.2077,16300.0
2011-06-08 11:40:00,43.86,43.86,43.81,43.82,13800.0,30.2077,30.2077,30.1733,30.1801,13800.0
2011-06-08 11:45:00,43.83,43.86,43.81,43.86,87700.0,30.187,30.2077,30.1733,30.2077,87700.0
2011-06-08 11:50:00,43.86,43.87,43.84,43.86,79600.0,30.2077,30.2146,30.1939,30.2077,79600.0
2011-06-08 11:55:00,43.86,43.87,43.83,43.84,50200.0,30.2077,30.2146,30.187,30.1939,50200.0
2011-06-08 12:00:00,43.85,43.87,43.84,43.87,24400.0,30.2008,30.2146,30.1939,30.2146,24400.0
2011-06-08 12:05:00,43.87,43.88,43.86,43.88,20300.0,30.2146,30.2215,30.2077,30.2215,20300.0
2011-06-08 12:10:00,43.88,43.88,43.83,43.84,18800.0,30.2215,30.2215,30.187,30.1939,18800.0
2011-06-08 12:15:00,43.84,43.85,43.8,43.81,28200.0,30.1939,30.2008,30.1664,30.1733,28200.0
2011-06-08 12:20:00,43.82,43.83,43.77,43.77,117400.0,30.1801,30.187,30.1457,30.1457,117400.0
2011-06-08 12:25:00,43.77,43.83,43.76,43.82,53400.0,30.1457,30.187,30.1388,30.1801,53400.0
2011-06-08 12:30:00,43.81,43.82,43.77,43.8,69500.0,30.1733,30.1801,30.1457,30.1664,69500.0
2011-06-08 12:35:00,43.8,43.84,43.78,43.83,26200.0,30.1664,30.1939,30.1526,30.187,26200.0
2011-06-08 12:40:00,43.82,43.84,43.81,43.82,10300.0,30.1801,30.1939,30.1733,30.1801,10300.0
2011-06-08 12:45:00,43.82,43.83,43.81,43.82,15200.0,30.1801,30.187,30.1733,30.1801,15200.0
2011-06-08 12:50:00,43.82,43.84,43.81,43.82,10800.0,30.1801,30.1939,30.1733,30.1801,10800.0
2011-06-08 12:55:00,43.82,43.88,43.82,43.87,19200.0,30.1801,30.2215,30.1801,30.2146,19200.0
2011-06-08 13:00:00,43.88,43.93,43.88,43.92,22100.0,30.2215,30.2559,30.2215,30.249,22100.0
2011-06-08 13:05:00,43.91,43.92,43.87,43.88,17800.0,30.2421,30.249,30.2146,30.2215,17800.0
2011-06-08 13:10:00,43.89,43.89,43.85,43.86,49100.0,30.2284,30.2284,30.2008,30.2077,49100.0
2011-06-08 13:15:00,43.86,43.88,43.86,43.87,21400.0,30.2077,30.2215,30.2077,30.2146,21400.0
2011-06-08 13:20:00,43.87,43.87,43.8,43.81,33100.0,30.2146,30.2146,30.1664,30.1733,33100.0
2011-06-08 13:25:00,43.82,43.85,43.82,43.85,56200.0,30.1801,30.2008,30.1801,30.2008,56200.0
2011-06-08 13:30:00,43.85,43.89,43.85,43.86,29700.0,30.2008,30.2284,30.2008,30.2077,29700.0
2011-06-08 13:35:00,43.86,43.88,43.85,43.86,16900.0,30.2077,30.2215,30.2008,30.2077,16900.0
2011-06-08 13:40:00,43.85,43.88,43.85,43.86,11800.0,30.2008,30.2215,30.2008,30.2077,11800.0
2011-06-08 13:45:00,43.86,43.9,43.86,43.88,7600.0,30.2077,30.2352,30.2077,30.2215,7600.0
2011-06-08 13:50:00,43.88,43.91,43.88,43.9,8400.0,30.2215,30.2421,30.2215,30.2352,8400.0
2011-06-08 13:55:00,43.89,43.89,43.82,43.85,13800.0,30.2284,30.2284,30.1801,30.2008,13800.0
2011-06-08 14:00:00,43.85,43.91,43.84,43.88,13900.0,30.2008,30.2421,30.1939,30.2215,13900.0
2011-06-08 14:05:00,43.88,43.92,43.84,43.87,11700.0,30.2215,30.249,30.1939,30.2146,11700.0
2011-06-08 14:10:00,43.88,43.89,43.84,43.87,24800.0,30.2215,30.2284,30.1939,30.2146,24800.0
2011-06-08 14:15:00,43.86,43.91,43.85,43.9,12600.0,30.2077,30.2421,30.2008,30.2352,12600.0
2011-06-08 14:20:00,43.89,43.89,43.84,43.86,27900.0,30.2284,30.2284,30.1939,30.2077,27900.0
2011-06-08 14:25:00,43.86,43.92,43.86,43.89,15500.0,30.2077,30.249,30.2077,30.2284,15500.0
2011-06-08 14:30:00,43.89,44.0,43.89,43.99,19400.0,30.2284,30.3041,30.2284,30.2972,19400.0
2011-06-08 14:35:00,44.0,44.09,43.99,44.07,32600.0,30.3041,30.3661,30.2972,30.3523,32600.0
2011-06-08 14:40:00,44.06,44.08,44.04,44.06,11500.0,30.3454,30.3592,30.3317,30.3454,11500.0
2011-06-08 14:45:00,44.06,44.09,44.04,44.08,17100.0,30.3454,30.3661,30.3317,30.3592,17100.0
2011-06-08 14:50:00,44.08,44.1,44.06,44.1,10500.0,30.3592,30.373,30.3454,30.373,10500.0
2011-06-08 14:55:00,44.09,44.11,44.06,44.06,12900.0,30.3661,30.3799,30.3454,30.3454,12900.0
2011-06-08 15:00:00,44.07,44.09,44.04,44.09,16800.0,30.3523,30.3661,30.3317,30.3661,16800.0
2011-06-08 15:05:00,44.09,44.1,44.06,44.09,36300.0,30.3661,30.373,30.3454,30.3661,36300.0
2011-06-08 15:10:00,44.09,44.14,44.09,44.1,28800.0,30.3661,30.4005,30.3661,30.373,28800.0
2011-06-08 15:15:00,44.1,44.11,43.99,44.02,21700.0,30.373,30.3799,30.2972,30.3179,21700.0
2011-06-08 15:20:00,44.01,44.01,43.94,43.94,18800.0,30.311,30.311,30.2628,30.2628,18800.0
2011-06-08 15:25:00,43.95,43.98,43.92,43.95,31100.0,30.2697,30.2903,30.249,30.2697,31100.0
2011-06-08 15:30:00,43.94,43.97,43.92,43.92,26600.0,30.2628,30.2835,30.249,30.249,26600.0
2011-06-08 15:35:00,43.91,43.98,43.89,43.94,32700.0,30.2421,30.2903,30.2284,30.2628,32700.0
2011-06-08 15:40:00,43.93,43.97,43.89,43.96,51300.0,30.2559,30.2835,30.2284,30.2766,51300.0
2011-06-08 15:45:00,43.97,44.05,43.97,43.98,54300.0,30.2835,30.3385,30.2835,30.2903,54300.0
2011-06-08 15:50:00,43.98,44.0,43.96,43.97,39000.0,30.2903,30.3041,30.2766,30.2835,39000.0
2011-06-08 15:55:00,43.97,44.01,43.95,43.97,119400.0,30.2835,30.311,30.2697,30.2835,119400.0
2011-06-09 09:30:00,44.08,44.17,44.01,44.03,21100.0,30.3592,30.4212,30.311,30.3248,21100.0
2011-06-09 09:35:00,44.02,44.03,43.96,44.0,12300.0,30.3179,30.3248,30.2766,30.3041,12300.0
2011-06-09 09:40:00,44.02,44.13,44.0,44.11,25800.0,30.3179,30.3936,30.3041,30.3799,25800.0
2011-06-09 09:45:00,44.13,44.2,44.12,44.2,12300.0,30.3936,30.4419,30.3868,30.4419,12300.0
2011-06-09 09:50:00,44.19,44.26,44.14,44.21,51700.0,30.435,30.4832,30.4005,30.4487,51700.0
2011-06-09 09:55:00,44.22,44.29,44.2,44.25,29900.0,30.4556,30.5038,30.4419,30.4763,29900.0
2011-06-09 10:00:00,44.26,44.33,44.25,44.31,14300.0,30.4832,30.5314,30.4763,30.5176,14300.0
2011-06-09 10:05:00,44.3,44.33,44.27,44.28,12900.0,30.5107,30.5314,30.4901,30.497,12900.0
2011-06-09 10:10:00,44.28,44.35,44.28,44.34,14000.0,30.497,30.5452,30.497,30.5383,14000.0
2011-06-09 10:15:00,44.33,44.41,44.32,44.41,17700.0,30.5314,30.5865,30.5245,30.5865,17700.0
2011-06-09 10:20:00,44.41,44.45,44.4,44.44,20300.0,30.5865,30.614,30.5796,30.6072,20300.0
2011-06-09 10:25:00,44.43,44.46,44.42,44.42,17600.0,30.6003,30.6209,30.5934,30.5934,17600.0
2011-06-09 10:30:00,44.42,44.5,44.41,44.5,18800.0,30.5934,30.6485,30.5865,30.6485,18800.0
2011-06-09 10:35:00,44.49,44.5,44.45,44.48,11700.0,30.6416,30.6485,30.614,30.6347,11700.0
2011-06-09 10:40:00,44.48,44.51,44.48,44.5,13600.0,30.6347,30.6554,30.6347,30.6485,13600.0
2011-06-09 10:45:00,44.5,44.5,44.48,44.5,24700.0,30.6485,30.6485,30.6347,30.6485,24700.0
2011-06-09 10:50:00,44.51,44.54,44.49,44.5,14000.0,30.6554,30.676,30.6416,30.6485,14000.0
2011-06-09 10:55:00,44.5,44.52,44.48,44.52,8600.0,30.6485,30.6623,30.6347,30.6623,8600.0
2011-06-09 11:00:00,44.52,44.52,44.47,44.49,13900.0,30.6623,30.6623,30.6278,30.6416,13900.0
2011-06-09 11:05:00,44.49,44.52,44.47,44.48,15000.0,30.6416,30.6623,30.6278,30.6347,15000.0
2011-06-09 11:10:00,44.49,44.5,44.46,44.49,15200.0,30.6416,30.6485,30.6209,30.6416,15200.0
2011-06-09 11:15:00,44.49,44.51,44.48,44.49,12200.0,30.6416,30.6554,30.6347,30.6416,12200.0
2011-06-09 11:20:00,44.49,44.51,44.46,44.47,17100.0,30.6416,30.6554,30.6209,30.6278,17100.0
2011-06-09 11:25:00,44.47,44.51,44.45,44.51,16400.0,30.6278,30.6554,30.614,30.6554,16400.0
2011-06-09 11:30:00,44.5,44.54,44.5,44.52,12700.0,30.6485,30.676,30.6485,30.6623,12700.0
2011-06-09 11:35:00,44.52,44.59,44.52,44.57,14700.0,30.6623,30.7105,30.6623,30.6967,14700.0
2011-06-09 11:40:00,44.57,44.58,44.56,44.57,8300.0,30.6967,30.7036,30.6898,30.6967,8300.0
2011-06-09 11:45:00,44.57,44.62,44.56,44.59,17100.0,30.6967,30.7311,30.6898,30.7105,17100.0
2011-06-09 11:50:00,44.6,44.75,44.59,44.72,50200.0,30.7174,30.8207,30.7105,30.8,50200.0
2011-06-09 11:55:00,44.72,44.74,44.68,44.68,15200.0,30.8,30.8138,30.7724,30.7724,15200.0
2011-06-09 12:00:00,44.68,44.71,44.68,44.7,10200.0,30.7724,30.7931,30.7724,30.7862,10200.0
2011-06-09 12:05:00,44.69,44.72,44.69,44.69,16600.0,30.7793,30.8,30.7793,30.7793,16600.0
2011-06-09 12:10:00,44.69,44.71,44.66,44.66,18200.0,30.7793,30.7931,30.7587,30.7587,18200.0
2011-06-09 12:15:00,44.66,44.67,44.63,44.66,22800.0,30.7587,30.7656,30.738,30.7587,22800.0
2011-06-09 12:20:00,44.66,44.68,44.63,44.63,11900.0,30.7587,30.7724,30.738,30.738,11900.0
2011-06-09 12:25:00,44.63,44.66,44.62,44.66,14700.0,30.738,30.7587,30.7311,30.7587,14700.0
2011-06-09 12:30:00,44.66,44.71,44.66,44.67,16200.0,30.7587,30.7931,30.7587,30.7656,16200.0
2011-06-09 12:35:00,44.67,44.7,44.67,44.69,23700.0,30.7656,30.7862,30.7656,30.7793,23700.0
2011-06-09 12:40:00,44.7,44.7,44.68,44.69,9400.0,30.7862,30.7862,30.7724,30.7793,9400.0
2011-06-09 12:45:00,44.69,44.71,44.68,44.68,13100.0,30.7793,30.7931,30.7724,30.7724,13100.0
2011-06-09 12:50:00,44.69,44.7,44.67,44.7,13700.0,30.7793,30.7862,30.7656,30.7862,13700.0
2011-06-09 12:55:00,44.7,44.73,44.7,44.73,17400.0,30.7862,30.8069,30.7862,30.8069,17400.0
2011-06-09 13:00:00,44.73,44.74,44.72,44.73,17200.0,30.8069,30.8138,30.8,30.8069,17200.0
2011-06-09 13:05:00,44.72,44.75,44.72,44.73,13300.0,30.8,30.8207,30.8,30.8069,13300.0
2011-06-09 13:10:00,44.73,44.75,44.72,44.72,12400.0,30.8069,30.8207,30.8,30.8,12400.0
2011-06-09 13:15:00,44.73,44.75,44.73,44.73,8800.0,30.8069,30.8207,30.8069,30.8069,8800.0
2011-06-09 13:20:00,44.74,44.77,44.74,44.74,13700.0,30.8138,30.8344,30.8138,30.8138,13700.0
2011-06-09 13:25:00,44.74,44.75,44.71,44.73,18300.0,30.8138,30.8207,30.7931,30.8069,18300.0
2011-06-09 13:30:00,44.73,44.73,44.69,44.7,9700.0,30.8069,30.8069,30.7793,30.7862,9700.0
2011-06-09 13:35:00,44.7,44.72,44.69,44.7,8400.0,30.7862,30.8,30.7793,30.7862,8400.0
2011-06-09 13:40:00,44.69,44.72,44.69,44.71,29300.0,30.7793,30.8,30.7793,30.7931,29300.0
2011-06-09 13:45:00,44.71,44.71,44.69,44.71,6200.0,30.7931,30.7931,30.7793,30.7931,6200.0
2011-06-09 13:50:00,44.71,44.75,44.71,44.73,4300.0,30.7931,30.8207,30.7931,30.8069,4300.0
2011-06-09 13:55:00,44.73,44.74,44.71,44.71,7700.0,30.8069,30.8138,30.7931,30.7931,7700.0
2011-06-09 14:00:00,44.71,44.71,44.7,44.71,6100.0,30.7931,30.7931,30.7862,30.7931,6100.0
2011-06-09 14:05:00,44.71,44.71,44.7,44.71,4500.0,30.7931,30.7931,30.7862,30.7931,4500.0
2011-06-09 14:10:00,44.71,44.76,44.71,44.75,16500.0,30.7931,30.8275,30.7931,30.8207,16500.0
2011-06-09 14:15:00,44.74,44.79,44.74,44.79,7600.0,30.8138,30.8482,30.8138,30.8482,7600.0
2011-06-09 14:20:00,44.79,44.79,44.76,44.77,19900.0,30.8482,30.8482,30.8275,30.8344,19900.0
2011-06-09 14:25:00,44.76,44.77,44.73,44.74,12200.0,30.8275,30.8344,30.8069,30.8138,12200.0
2011-06-09 14:30:00,44.74,44.76,44.72,44.73,13100.0,30.8138,30.8275,30.8,30.8069,13100.0
2011-06-09 14:35:00,44.72,44.74,44.68,44.74,11000.0,30.8,30.8138,30.7724,30.8138,11000.0
2011-06-09 14:40:00,44.73,44.75,44.72,44.75,7400.0,30.8069,30.8207,30.8,30.8207,7400.0
2011-06-09 14:45:00,44.75,44.75,44.73,44.74,4100.0,30.8207,30.8207,30.8069,30.8138,4100.0
2011-06-09 14:50:00,44.74,44.74,44.7,44.72,9500.0,30.8138,30.8138,30.7862,30.8,9500.0
2011-06-09 14:55:00,44.72,44.72,44.68,44.72,8800.0,30.8,30.8,30.7724,30.8,8800.0
2011-06-09 15:00:00,44.72,44.73,44.69,44.71,15000.0,30.8,30.8069,30.7793,30.7931,15000.0
2011-06-09 15:05:00,44.72,44.73,44.68,44.68,9100.0,30.8,30.8069,30.7724,30.7724,9100.0
2011-06-09 15:10:00,44.68,44.68,44.66,44.67,13800.0,30.7724,30.7724,30.7587,30.7656,13800.0
2011-06-09 15:15:00,44.66,44.66,44.62,44.62,58900.0,30.7587,30.7587,30.7311,30.7311,58900.0
2011-06-09 15:20:00,44.62,44.64,44.6,44.61,46600.0,30.7311,30.7449,30.7174,30.7242,46600.0
2011-06-09 15:25:00,44.62,44.62,44.61,44.62,35400.0,30.7311,30.7311,30.7242,30.7311,35400.0
2011-06-09 15:30:00,44.61,44.63,44.58,44.58,40800.0,30.7242,30.738,30.7036,30.7036,40800.0
2011-06-09 15:35:00,44.58,44.62,44.56,44.56,40400.0,30.7036,30.7311,30.6898,30.6898,40400.0
2011-06-09 15:40:00,44.57,44.57,44.51,44.51,37700.0,30.6967,30.6967,30.6554,30.6554,37700.0
2011-06-09 15:45:00,44.52,44.52,44.43,44.45,96200.0,30.6623,30.6623,30.6003,30.614,96200.0
2011-06-09 15:50:00,44.44,44.46,44.42,44.46,76900.0,30.6072,30.6209,30.5934,30.6209,76900.0
2011-06-09 15:55:00,44.46,44.46,44.43,44.45,143000.0,30.6209,30.6209,30.6003,30.614,143000.0
2011-06-10 09:30:00,44.31,44.31,44.08,44.14,32300.0,30.5176,30.5176,30.3592,30.4005,32300.0
2011-06-10 09:35:00,44.14,44.14,44.0,44.0,11500.0,30.4005,30.4005,30.3041,30.3041,11500.0
2011-06-10 09:40:00,44.0,44.0,43.95,43.95,9800.0,30.3041,30.3041,30.2697,30.2697,9800.0
2011-06-10 09:45:00,43.96,44.04,43.9,43.98,65600.0,30.2766,30.3317,30.2352,30.2903,65600.0
2011-06-10 09:50:00,43.97,43.97,43.86,43.88,14500.0,30.2835,30.2835,30.2077,30.2215,14500.0
2011-06-10 09:55:00,43.88,43.9,43.85,43.89,9400.0,30.2215,30.2352,30.2008,30.2284,9400.0
2011-06-10 10:00:00,43.92,43.94,43.84,43.92,32000.0,30.249,30.2628,30.1939,30.249,32000.0
2011-06-10 10:05:00,43.92,43.93,43.65,43.67,112400.0,30.249,30.2559,30.0631,30.0768,112400.0
2011-06-10 10:10:00,43.67,43.79,43.67,43.78,17700.0,30.0768,30.1595,30.0768,30.1526,17700.0
2011-06-10 10:15:00,43.78,43.83,43.77,43.8,19400.0,30.1526,30.187,30.1457,30.1664,19400.0
2011-06-10 10:20:00,43.8,43.83,43.73,43.76,20600.0,30.1664,30.187,30.1182,30.1388,20600.0
2011-06-10 10:25:00,43.75,43.77,43.72,43.77,14600.0,30.1319,30.1457,30.1113,30.1457,14600.0
2011-06-10 10:30:00,43.77,43.79,43.7,43.73,13000.0,30.1457,30.1595,30.0975,30.1182,13000.0
2011-06-10 10:35:00,43.73,43.79,43.73,43.75,12800.0,30.1182,30.1595,30.1182,30.1319,12800.0
2011-06-10 10:40:00,43.75,43.76,43.63,43.66,20100.0,30.1319,30.1388,30.0493,30.0699,20100.0
2011-06-10 10:45:00,43.67,43.67,43.6,43.65,14000.0,30.0768,30.0768,30.0286,30.0631,14000.0
2011-06-10 10:50:00,43.65,43.68,43.61,43.65,12200.0,30.0631,30.0837,30.0355,30.0631,12200.0
2011-06-10 10:55:00,43.65,43.76,43.65,43.76,95600.0,30.0631,30.1388,30.0631,30.1388,95600.0
2011-06-10 11:00:00,43.77,43.79,43.72,43.72,29200.0,30.1457,30.1595,30.1113,30.1113,29200.0
2011-06-10 11:05:00,43.72,43.72,43.59,43.61,14700.0,30.1113,30.1113,30.0217,30.0355,14700.0
2011-06-10 11:10:00,43.61,43.62,43.59,43.6,6700.0,30.0355,30.0424,30.0217,30.0286,6700.0
2011-06-10 11:15:00,43.61,43.65,43.57,43.65,17000.0,30.0355,30.0631,30.008,30.0631,17000.0
2011-06-10 11:20:00,43.65,43.67,43.64,43.67,17000.0,30.0631,30.0768,30.0562,30.0768,17000.0
2011-06-10 11:25:00,43.67,43.68,43.61,43.64,9600.0,30.0768,30.0837,30.0355,30.0562,9600.0
2011-06-10 11:30:00,43.63,43.63,43.6,43.62,8800.0,30.0493,30.0493,30.0286,30.0424,8800.0
2011-06-10 11:35:00,43.62,43.65,43.59,43.59,15700.0,30.0424,30.0631,30.0217,30.0217,15700.0
2011-06-10 11:40:00,43.6,43.62,43.57,43.6,12900.0,30.0286,30.0424,30.008,30.0286,12900.0
2011-06-10 11:45:00,43.6,43.61,43.56,43.56,23800.0,30.0286,30.0355,30.0011,30.0011,23800.0
2011-06-10 11:50:00,43.56,43.59,43.52,43.59,14500.0,30.0011,30.0217,29.9735,30.0217,14500.0
2011-06-10 11:55:00,43.59,43.59,43.55,43.55,17400.0,30.0217,30.0217,29.9942,29.9942,17400.0
2011-06-10 12:00:00,43.56,43.59,43.54,43.55,20700.0,30.0011,30.0217,29.9873,29.9942,20700.0
2011-06-10 12:05:00,43.57,43.57,43.54,43.56,14900.0,30.008,30.008,29.9873,30.0011,14900.0
2011-06-10 12:10:00,43.56,43.56,43.47,43.48,19800.0,30.0011,30.0011,29.9391,29.946,19800.0
2011-06-10 12:15:00,43.49,43.58,43.49,43.58,11300.0,29.9529,30.0148,29.9529,30.0148,11300.0
2011-06-10 12:20:00,43.58,43.63,43.58,43.63,9600.0,30.0148,30.0493,30.0148,30.0493,9600.0
2011-06-10 12:25:00,43.62,43.64,43.6,43.6,19500.0,30.0424,30.0562,30.0286,30.0286,19500.0
2011-06-10 12:30:00,43.6,43.61,43.59,43.59,12800.0,30.0286,30.0355,30.0217,30.0217,12800.0
2011-06-10 12:35:00,43.59,43.61,43.57,43.61,20300.0,30.0217,30.0355,30.008,30.0355,20300.0
2011-06-10 12:40:00,43.6,43.62,43.57,43.61,4900.0,30.0286,30.0424,30.008,30.0355,4900.0
2011-06-10 12:45:00,43.6,43.63,43.58,43.58,39300.0,30.0286,30.0493,30.0148,30.0148,39300.0
2011-06-10 12:50:00,43.59,43.61,43.58,43.58,8400.0,30.0217,30.0355,30.0148,30.0148,8400.0
2011-06-10 12:55:00,43.59,43.6,43.58,43.59,4900.0,30.0217,30.0286,30.0148,30.0217,4900.0
2011-06-10 13:00:00,43.59,43.61,43.57,43.6,7100.0,30.0217,30.0355,30.008,30.0286,7100.0
2011-06-10 13:05:00,43.6,43.6,43.56,43.59,10200.0,30.0286,30.0286,30.0011,30.0217,10200.0
2011-06-10 13:10:00,43.59,43.6,43.49,43.52,16300.0,30.0217,30.0286,29.9529,29.9735,16300.0
2011-06-10 13:15:00,43.52,43.53,43.5,43.52,7100.0,29.9735,29.9804,29.9597,29.9735,7100.0
2011-06-10 13:20:00,43.52,43.53,43.48,43.52,22100.0,29.9735,29.9804,29.946,29.9735,22100.0
2011-06-10 13:25:00,43.52,43.57,43.52,43.57,9100.0,29.9735,30.008,29.9735,30.008,9100.0
2011-06-10 13:30:00,43.57,43.57,43.52,43.52,9300.0,30.008,30.008,29.9735,29.9735,9300.0
2011-06-10 13:35:00,43.52,43.52,43.41,43.42,61200.0,29.9735,29.9735,29.8978,29.9046,61200.0
2011-06-10 13:40:00,43.43,43.45,43.38,43.39,76500.0,29.9115,29.9253,29.8771,29.884,76500.0
2011-06-10 13:45:00,43.4,43.4,43.34,43.37,19200.0,29.8909,29.8909,29.8496,29.8702,19200.0
2011-06-10 13:50:00,43.38,43.43,43.36,43.42,11500.0,29.8771,29.9115,29.8633,29.9046,11500.0
2011-06-10 13:55:00,43.43,43.44,43.37,43.4,20200.0,29.9115,29.9184,29.8702,29.8909,20200.0
2011-06-10 14:00:00,43.4,43.51,43.39,43.51,39300.0,29.8909,29.9666,29.884,29.9666,39300.0
2011-06-10 14:05:00,43.51,43.59,43.48,43.55,49800.0,29.9666,30.0217,29.946,29.9942,49800.0
2011-06-10 14:10:00,43.55,43.57,43.51,43.52,36800.0,29.9942,30.008,29.9666,29.9735,36800.0
2011-06-10 14:15:00,43.52,43.53,43.47,43.52,59400.0,29.9735,29.9804,29.9391,29.9735,59400.0
2011-06-10 14:20:00,43.51,43.52,43.41,43.47,39300.0,29.9666,29.9735,29.8978,29.9391,39300.0
2011-06-10 14:25:00,43.46,43.53,43.44,43.51,20000.0,29.9322,29.9804,29.9184,29.9666,20000.0
2011-06-10 14:30:00,43.51,43.55,43.43,43.43,26300.0,29.9666,29.9942,29.9115,29.9115,26300.0
2011-06-10 14:35:00,43.43,43.44,43.39,43.4,25000.0,29.9115,29.9184,29.884,29.8909,25000.0
2011-06-10 14:40:00,43.41,43.44,43.37,43.39,33000.0,29.8978,29.9184,29.8702,29.884,33000.0
2011-06-10 14:45:00,43.39,43.42,43.38,43.41,15200.0,29.884,29.9046,29.8771,29.8978,15200.0
2011-06-10 14:50:00,43.41,43.48,43.4,43.46,19800.0,29.8978,29.946,29.8909,29.9322,19800.0
2011-06-10 14:55:00,43.47,43.54,43.47,43.53,68600.0,29.9391,29.9873,29.9391,29.9804,68600.0
2011-06-10 15:00:00,43.54,43.61,43.54,43.61,39600.0,29.9873,30.0355,29.9873,30.0355,39600.0
2011-06-10 15:05:00,43.59,43.59,43.51,43.52,41100.0,30.0217,30.0217,29.9666,29.9735,41100.0
2011-06-10 15:10:00,43.52,43.59,43.52,43.55,35800.0,29.9735,30.0217,29.9735,29.9942,35800.0
2011-06-10 15:15:00,43.55,43.6,43.54,43.56,41200.0,29.9942,30.0286,29.9873,30.0011,41200.0
2011-06-10 15:20:00,43.57,43.57,43.54,43.56,30500.0,30.008,30.008,29.9873,30.0011,30500.0
2011-06-10 15:25:00,43.56,43.58,43.49,43.52,36800.0,30.0011,30.0148,29.9529,29.9735,36800.0
2011-06-10 15:30:00,43.52,43.53,43.48,43.5,47400.0,29.9735,29.9804,29.946,29.9597,47400.0
2011-06-10 15:35:00,43.51,43.51,43.41,43.43,50700.0,29.9666,29.9666,29.8978,29.9115,50700.0
2011-06-10 15:40:00,43.43,43.44,43.36,43.39,50700.0,29.9115,29.9184,29.8633,29.884,50700.0
2011-06-10 15:45:00,43.39,43.39,43.27,43.31,132600.0,29.884,29.884,29.8013,29.8289,132600.0
2011-06-10 15:50:00,43.31,43.33,43.24,43.26,104700.0,29.8289,29.8427,29.7807,29.7945,104700.0
2011-06-10 15:55:00,43.25,43.31,43.22,43.26,191400.0,29.7876,29.8289,29.7669,29.7945,191400.0
2011-06-13 09:30:00,43.42,43.63,43.4,43.5,45900.0,29.9046,30.0493,29.8909,29.9597,45900.0
2011-06-13 09:35:00,43.48,43.63,43.45,43.61,17600.0,29.946,30.0493,29.9253,30.0355,17600.0
2011-06-13 09:40:00,43.59,43.64,43.59,43.62,4700.0,30.0217,30.0562,30.0217,30.0424,4700.0
2011-06-13 09:45:00,43.62,43.67,43.61,43.67,8400.0,30.0424,30.0768,30.0355,30.0768,8400.0
2011-06-13 09:50:00,43.67,43.75,43.67,43.73,16400.0,30.0768,30.1319,30.0768,30.1182,16400.0
2011-06-13 09:55:00,43.72,43.78,43.72,43.78,8900.0,30.1113,30.1526,30.1113,30.1526,8900.0
2011-06-13 10:00:00,43.78,43.78,43.64,43.73,32700.0,30.1526,30.1526,30.0562,30.1182,32700.0
2011-06-13 10:05:00,43.74,43.81,43.74,43.79,21100.0,30.125,30.1733,30.125,30.1595,21100.0
2011-06-13 10:10:00,43.8,43.83,43.75,43.8,17900.0,30.1664,30.187,30.1319,30.1664,17900.0
2011-06-13 10:15:00,43.8,43.84,43.77,43.84,60700.0,30.1664,30.1939,30.1457,30.1939,60700.0
2011-06-13 10:20:00,43.84,43.88,43.8,43.87,22900.0,30.1939,30.2215,30.1664,30.2146,22900.0
2011-06-13 10:25:00,43.87,43.89,43.83,43.86,23000.0,30.2146,30.2284,30.187,30.2077,23000.0
2011-06-13 10:30:00,43.87,43.87,43.83,43.86,13800.0,30.2146,30.2146,30.187,30.2077,13800.0
2011-06-13 10:35:00,43.86,43.91,43.85,43.88,28300.0,30.2077,30.2421,30.2008,30.2215,28300.0
2011-06-13 10:40:00,43.89,43.89,43.85,43.88,19500.0,30.2284,30.2284,30.2008,30.2215,19500.0
2011-06-13 10:45:00,43.87,43.9,43.85,43.88,11500.0,30.2146,30.2352,30.2008,30.2215,11500.0
2011-06-13 10:50:00,43.87,43.89,43.85,43.86,10600.0,30.2146,30.2284,30.2008,30.2077,10600.0
2011-06-13 10:55:00,43.86,43.87,43.82,43.86,20100.0,30.2077,30.2146,30.1801,30.2077,20100.0
2011-06-13 11:00:00,43.85,43.87,43.79,43.81,15300.0,30.2008,30.2146,30.1595,30.1733,15300.0
2011-06-13 11:05:00,43.8,43.81,43.74,43.74,20700.0,30.1664,30.1733,30.125,30.125,20700.0
2011-06-13 11:10:00,43.75,43.8,43.73,43.8,20300.0,30.1319,30.1664,30.1182,30.1664,20300.0
2011-06-13 11:15:00,43.79,43.8,43.76,43.79,12200.0,30.1595,30.1664,30.1388,30.1595,12200.0
2011-06-13 11:20:00,43.8,43.8,43.75,43.79,18600.0,30.1664,30.1664,30.1319,30.1595,18600.0
2011-06-13 11:25:00,43.78,43.81,43.77,43.79,25100.0,30.1526,30.1733,30.1457,30.1595,25100.0
2011-06-13 11:30:00,43.78,43.81,43.77,43.8,12800.0,30.1526,30.1733,30.1457,30.1664,12800.0
2011-06-13 11:35:00,43.8,43.8,43.76,43.8,9100.0,30.1664,30.1664,30.1388,30.1664,9100.0
2011-06-13 11:40:00,43.8,43.84,43.79,43.79,12000.0,30.1664,30.1939,30.1595,30.1595,12000.0
2011-06-13 11:45:00,43.79,43.8,43.74,43.79,23100.0,30.1595,30.1664,30.125,30.1595,23100.0
2011-06-13 11:50:00,43.79,43.79,43.74,43.76,19400.0,30.1595,30.1595,30.125,30.1388,19400.0
2011-06-13 11:55:00,43.76,43.76,43.7,43.75,34000.0,30.1388,30.1388,30.0975,30.1319,34000.0
2011-06-13 12:00:00,43.75,43.78,43.74,43.76,20600.0,30.1319,30.1526,30.125,30.1388,20600.0
2011-06-13 12:05:00,43.77,43.78,43.76,43.78,10500.0,30.1457,30.1526,30.1388,30.1526,10500.0
2011-06-13 12:10:00,43.77,43.8,43.75,43.8,20300.0,30.1457,30.1664,30.1319,30.1664,20300.0
2011-06-13 12:15:00,43.8,43.81,43.69,43.7,20900.0,30.1664,30.1733,30.0906,30.0975,20900.0
2011-06-13 12:20:00,43.71,43.72,43.65,43.66,30400.0,30.1044,30.1113,30.0631,30.0699,30400.0
2011-06-13 12:25:00,43.66,43.69,43.64,43.66,19200.0,30.0699,30.0906,30.0562,30.0699,19200.0
2011-06-13 12:30:00,43.66,43.75,43.66,43.74,18000.0,30.0699,30.1319,30.0699,30.125,18000.0
2011-06-13 12:35:00,43.74,43.77,43.69,43.77,8400.0,30.125,30.1457,30.0906,30.1457,8400.0
2011-06-13 12:40:00,43.76,43.76,43.7,43.7,13500.0,30.1388,30.1388,30.0975,30.0975,13500.0
2011-06-13 12:45:00,43.7,43.7,43.68,43.68,2100.0,30.0975,30.0975,30.0837,30.0837,2100.0
2011-06-13 12:50:00,43.69,43.71,43.67,43.7,17100.0,30.0906,30.1044,30.0768,30.0975,17100.0
2011-06-13 12:55:00,43.7,43.73,43.68,43.71,48200.0,30.0975,30.1182,30.0837,30.1044,48200.0
2011-06-13 13:00:00,43.7,43.7,43.64,43.64,40900.0,30.0975,30.0975,30.0562,30.0562,40900.0
2011-06-13 13:05:00,43.65,43.67,43.62,43.66,79900.0,30.0631,30.0768,30.0424,30.0699,79900.0
2011-06-13 13:10:00,43.67,43.67,43.63,43.63,78200.0,30.0768,30.0768,30.0493,30.0493,78200.0
2011-06-13 13:15:00,43.64,43.67,43.64,43.66,28800.0,30.0562,30.0768,30.0562,30.0699,28800.0
2011-06-13 13:20:00,43.67,43.67,43.59,43.62,22800.0,30.0768,30.0768,30.0217,30.0424,22800.0
2011-06-13 13:25:00,43.63,43.67,43.63,43.66,16400.0,30.0493,30.0768,30.0493,30.0699,16400.0
2011-06-13 13:30:00,43.66,43.7,43.66,43.67,9300.0,30.0699,30.0975,30.0699,30.0768,9300.0
2011-06-13 13:35:00,43.66,43.76,43.66,43.76,26100.0,30.0699,30.1388,30.0699,30.1388,26100.0
2011-06-13 13:40:00,43.76,43.81,43.76,43.8,20300.0,30.1388,30.1733,30.1388,30.1664,20300.0
2011-06-13 13:45:00,43.8,43.81,43.76,43.77,9400.0,30.1664,30.1733,30.1388,30.1457,9400.0
2011-06-13 13:50:00,43.78,43.87,43.78,43.87,13800.0,30.1526,30.2146,30.1526,30.2146,13800.0
2011-06-13 13:55:00,43.86,43.88,43.84,43.88,16800.0,30.2077,30.2215,30.1939,30.2215,16800.0
2011-06-13 14:00:00,43.88,43.89,43.84,43.88,17300.0,30.2215,30.2284,30.1939,30.2215,17300.0
2011-06-13 14:05:00,43.88,43.95,43.87,43.91,26300.0,30.2215,30.2697,30.2146,30.2421,26300.0
2011-06-13 14:10:00,43.91,43.91,43.85,43.85,10500.0,30.2421,30.2421,30.2008,30.2008,10500.0
2011-06-13 14:15:00,43.85,43.87,43.82,43.85,12800.0,30.2008,30.2146,30.1801,30.2008,12800.0
2011-06-13 14:20:00,43.86,43.88,43.84,43.86,19700.0,30.2077,30.2215,30.1939,30.2077,19700.0
2011-06-13 14:25:00,43.86,43.86,43.83,43.84,12100.0,30.2077,30.2077,30.187,30.1939,12100.0
2011-06-13 14:30:00,43.84,43.86,43.81,43.82,17400.0,30.1939,30.2077,30.1733,30.1801,17400.0
2011-06-13 14:35:00,43.83,43.85,43.79,43.81,21200.0,30.187,30.2008,30.1595,30.1733,21200.0
2011-06-13 14:40:00,43.82,43.82,43.77,43.8,18900.0,30.1801,30.1801,30.1457,30.1664,18900.0
2011-06-13 14:45:00,43.81,43.83,43.76,43.8,48400.0,30.1733,30.187,30.1388,30.1664,48400.0
2011-06-13 14:50:00,43.8,43.8,43.75,43.76,14400.0,30.1664,30.1664,30.1319,30.1388,14400.0
2011-06-13 14:55:00,43.75,43.75,43.72,43.74,11900.0,30.1319,30.1319,30.1113,30.125,11900.0
2011-06-13 15:00:00,43.73,43.75,43.71,43.75,16300.0,30.1182,30.1319,30.1044,30.1319,16300.0
2011-06-13 15:05:00,43.75,43.8,43.75,43.77,23500.0,30.1319,30.1664,30.1319,30.1457,23500.0
2011-06-13 15:10:00,43.76,43.78,43.73,43.77,19000.0,30.1388,30.1526,30.1182,30.1457,19000.0
2011-06-13 15:15:00,43.76,43.77,43.71,43.75,41300.0,30.1388,30.1457,30.1044,30.1319,41300.0
2011-06-13 15:20:00,43.75,43.76,43.73,43.73,20700.0,30.1319,30.1388,30.1182,30.1182,20700.0
2011-06-13 15:25:00,43.73,43.76,43.73,43.74,46200.0,30.1182,30.1388,30.1182,30.125,46200.0
2011-06-13 15:30:00,43.74,43.74,43.67,43.67,23400.0,30.125,30.125,30.0768,30.0768,23400.0
2011-06-13 15:35:00,43.67,43.67,43.6,43.61,31100.0,30.0768,30.0768,30.0286,30.0355,31100.0
2011-06-13 15:40:00,43.6,43.66,43.58,43.63,53100.0,30.0286,30.0699,30.0148,30.0493,53100.0
2011-06-13 15:45:00,43.64,43.7,43.61,43.67,62600.0,30.0562,30.0975,30.0355,30.0768,62600.0
2011-06-13 15:50:00,43.67,43.7,43.65,43.7,40100.0,30.0768,30.0975,30.0631,30.0975,40100.0
2011-06-13 15:55:00,43.69,43.71,43.62,43.65,136700.0,30.0906,30.1044,30.0424,30.0631,136700.0
2011-06-14 09:30:00,44.08,44.2,44.01,44.2,61700.0,30.3592,30.4419,30.311,30.4419,61700.0
2011-06-14 09:35:00,44.2,44.32,44.17,44.26,48100.0,30.4419,30.5245,30.4212,30.4832,48100.0
2011-06-14 09:40:00,44.27,44.28,44.12,44.15,49900.0,30.4901,30.497,30.3868,30.4074,49900.0
2011-06-14 09:45:00,44.15,44.16,44.0,44.09,41200.0,30.4074,30.4143,30.3041,30.3661,41200.0
2011-06-14 09:50:00,44.08,44.08,44.03,44.05,24100.0,30.3592,30.3592,30.3248,30.3385,24100.0
2011-06-14 09:55:00,44.05,44.12,44.05,44.11,42100.0,30.3385,30.3868,30.3385,30.3799,42100.0
2011-06-14 10:00:00,44.11,44.11,44.02,44.03,36400.0,30.3799,30.3799,30.3179,30.3248,36400.0
2011-06-14 10:05:00,44.03,44.05,44.02,44.02,7400.0,30.3248,30.3385,30.3179,30.3179,7400.0
2011-06-14 10:10:00,44.02,44.03,43.89,43.93,118000.0,30.3179,30.3248,30.2284,30.2559,118000.0
2011-06-14 10:15:00,43.94,43.94,43.88,43.93,14500.0,30.2628,30.2628,30.2215,30.2559,14500.0
2011-06-14 10:20:00,43.93,43.98,43.92,43.97,48200.0,30.2559,30.2903,30.249,30.2835,48200.0
2011-06-14 10:25:00,43.97,43.99,43.93,43.93,16400.0,30.2835,30.2972,30.2559,30.2559,16400.0
2011-06-14 10:30:00,43.95,44.01,43.93,44.01,8100.0,30.2697,30.311,30.2559,30.311,8100.0
2011-06-14 10:35:00,44.02,44.08,44.0,44.08,82800.0,30.3179,30.3592,30.3041,30.3592,82800.0
2011-06-14 10:40:00,44.08,44.08,44.05,44.06,9800.0,30.3592,30.3592,30.3385,30.3454,9800.0
2011-06-14 10:45:00,44.07,44.07,43.97,44.0,22900.0,30.3523,30.3523,30.2835,30.3041,22900.0
2011-06-14 10:50:00,43.99,43.99,43.98,43.99,4500.0,30.2972,30.2972,30.2903,30.2972,4500.0
2011-06-14 10:55:00,43.99,44.0,43.99,43.99,8200.0,30.2972,30.3041,30.2972,30.2972,8200.0
2011-06-14 11:00:00,43.98,44.0,43.98,43.99,33500.0,30.2903,30.3041,30.2903,30.2972,33500.0
2011-06-14 11:05:00,43.98,44.0,43.97,44.0,8400.0,30.2903,30.3041,30.2835,30.3041,8400.0
2011-06-14 11:10:00,44.0,44.0,43.97,43.97,8800.0,30.3041,30.3041,30.2835,30.2835,8800.0
2011-06-14 11:15:00,43.98,44.0,43.97,43.97,110700.0,30.2903,30.3041,30.2835,30.2835,110700.0
2011-06-14 11:20:00,43.97,44.0,43.97,43.98,9200.0,30.2835,30.3041,30.2835,30.2903,9200.0
2011-06-14 11:25:00,43.98,43.99,43.97,43.97,3700.0,30.2903,30.2972,30.2835,30.2835,3700.0
2011-06-14 11:30:00,43.98,43.99,43.96,43.97,9100.0,30.2903,30.2972,30.2766,30.2835,9100.0
2011-06-14 11:35:00,43.97,43.97,43.95,43.95,4400.0,30.2835,30.2835,30.2697,30.2697,4400.0
2011-06-14 11:40:00,43.95,43.99,43.95,43.98,4800.0,30.2697,30.2972,30.2697,30.2903,4800.0
2011-06-14 11:45:00,43.98,44.01,43.98,44.01,7600.0,30.2903,30.311,30.2903,30.311,7600.0
2011-06-14 11:50:00,44.01,44.04,43.99,44.03,7100.0,30.311,30.3317,30.2972,30.3248,7100.0
2011-06-14 11:55:00,44.05,44.05,44.03,44.03,15400.0,30.3385,30.3385,30.3248,30.3248,15400.0
2011-06-14 12:00:00,44.03,44.06,43.97,44.05,29500.0,30.3248,30.3454,30.2835,30.3385,29500.0
2011-06-14 12:05:00,44.04,44.06,44.02,44.03,15200.0,30.3317,30.3454,30.3179,30.3248,15200.0
2011-06-14 12:10:00,44.02,44.06,44.0,44.01,27700.0,30.3179,30.3454,30.3041,30.311,27700.0
2011-06-14 12:15:00,44.01,44.05,43.99,43.99,14100.0,30.311,30.3385,30.2972,30.2972,14100.0
2011-06-14 12:20:00,43.99,43.99,43.96,43.97,9300.0,30.2972,30.2972,30.2766,30.2835,9300.0
2011-06-14 12:25:00,43.97,43.99,43.97,43.98,8000.0,30.2835,30.2972,30.2835,30.2903,8000.0
2011-06-14 12:30:00,43.98,44.0,43.98,44.0,9700.0,30.2903,30.3041,30.2903,30.3041,9700.0
2011-06-14 12:35:00,44.0,44.0,43.99,43.99,6700.0,30.3041,30.3041,30.2972,30.2972,6700.0
2011-06-14 12:40:00,43.99,44.03,43.99,44.03,12000.0,30.2972,30.3248,30.2972,30.3248,12000.0
2011-06-14 12:45:00,44.04,44.07,44.03,44.07,9000.0,30.3317,30.3523,30.3248,30.3523,9000.0
2011-06-14 12:50:00,44.08,44.08,44.06,44.07,8300.0,30.3592,30.3592,30.3454,30.3523,8300.0
2011-06-14 12:55:00,44.06,44.07,44.04,44.07,9600.0,30.3454,30.3523,30.3317,30.3523,9600.0
2011-06-14 13:00:00,44.07,44.07,44.02,44.02,17400.0,30.3523,30.3523,30.3179,30.3179,17400.0
2011-06-14 13:05:00,44.03,44.07,44.02,44.07,17500.0,30.3248,30.3523,30.3179,30.3523,17500.0
2011-06-14 13:10:00,44.06,44.07,44.02,44.03,13700.0,30.3454,30.3523,30.3179,30.3248,13700.0
2011-06-14 13:15:00,44.03,44.06,44.03,44.03,6200.0,30.3248,30.3454,30.3248,30.3248,6200.0
2011-06-14 13:20:00,44.03,44.07,44.02,44.06,10200.0,30.3248,30.3523,30.3179,30.3454,10200.0
2011-06-14 13:25:00,44.06,44.06,44.04,44.05,10400.0,30.3454,30.3454,30.3317,30.3385,10400.0
2011-06-14 13:30:00,44.05,44.1,44.03,44.08,12900.0,30.3385,30.373,30.3248,30.3592,12900.0
2011-06-14 13:35:00,44.07,44.09,44.04,44.07,10300.0,30.3523,30.3661,30.3317,30.3523,10300.0
2011-06-14 13:40:00,44.07,44.07,44.02,44.03,8500.0,30.3523,30.3523,30.3179,30.3248,8500.0
2011-06-14 13:45:00,44.03,44.04,44.0,44.01,7500.0,30.3248,30.3317,30.3041,30.311,7500.0
2011-06-14 13:50:00,44.0,44.01,43.99,44.01,21100.0,30.3041,30.311,30.2972,30.311,21100.0
2011-06-14 13:55:00,44.01,44.02,44.0,44.02,8700.0,30.311,30.3179,30.3041,30.3179,8700.0
2011-06-14 14:00:00,44.02,44.06,44.02,44.06,32200.0,30.3179,30.3454,30.3179,30.3454,32200.0
2011-06-14 14:05:00,44.06,44.08,44.01,44.05,121100.0,30.3454,30.3592,30.311,30.3385,121100.0
2011-06-14 14:10:00,44.04,44.04,43.98,44.0,30000.0,30.3317,30.3317,30.2903,30.3041,30000.0
2011-06-14 14:15:00,44.0,44.02,43.99,44.02,13300.0,30.3041,30.3179,30.2972,30.3179,13300.0
2011-06-14 14:20:00,44.01,44.03,43.99,44.02,9100.0,30.311,30.3248,30.2972,30.3179,9100.0
2011-06-14 14:25:00,44.03,44.05,44.02,44.05,9300.0,30.3248,30.3385,30.3179,30.3385,9300.0
2011-06-14 14:30:00,44.05,44.05,44.02,44.05,15900.0,30.3385,30.3385,30.3179,30.3385,15900.0
2011-06-14 14:35:00,44.04,44.04,44.0,44.0,14000.0,30.3317,30.3317,30.3041,30.3041,14000.0
2011-06-14 14:40:00,44.0,44.02,43.99,44.01,9400.0,30.3041,30.3179,30.2972,30.311,9400.0
2011-06-14 14:45:00,44.01,44.08,44.01,44.08,16700.0,30.311,30.3592,30.311,30.3592,16700.0
2011-06-14 14:50:00,44.07,44.08,44.04,44.04,11600.0,30.3523,30.3592,30.3317,30.3317,11600.0
2011-06-14 14:55:00,44.04,44.05,44.01,44.02,12500.0,30.3317,30.3385,30.311,30.3179,12500.0
2011-06-14 15:00:00,44.02,44.08,44.02,44.08,15600.0,30.3179,30.3592,30.3179,30.3592,15600.0
2011-06-14 15:05:00,44.07,44.07,44.0,44.01,27800.0,30.3523,30.3523,30.3041,30.311,27800.0
2011-06-14 15:10:00,44.01,44.01,43.99,44.0,30200.0,30.311,30.311,30.2972,30.3041,30200.0
2011-06-14 15:15:00,44.0,44.01,43.98,43.98,24100.0,30.3041,30.311,30.2903,30.2903,24100.0
2011-06-14 15:20:00,43.99,43.99,43.96,43.98,24000.0,30.2972,30.2972,30.2766,30.2903,24000.0
2011-06-14 15:25:00,43.97,44.0,43.96,44.0,30500.0,30.2835,30.3041,30.2766,30.3041,30500.0
2011-06-14 15:30:00,44.0,44.01,43.98,44.0,49600.0,30.3041,30.311,30.2903,30.3041,49600.0
2011-06-14 15:35:00,44.0,44.01,43.96,43.98,51000.0,30.3041,30.311,30.2766,30.2903,51000.0
2011-06-14 15:40:00,43.98,44.0,43.97,43.99,30900.0,30.2903,30.3041,30.2835,30.2972,30900.0
2011-06-14 15:45:00,43.98,43.98,43.92,43.94,83000.0,30.2903,30.2903,30.249,30.2628,83000.0
2011-06-14 15:50:00,43.94,43.95,43.86,43.88,77400.0,30.2628,30.2697,30.2077,30.2215,77400.0
2011-06-14 15:55:00,43.89,43.91,43.88,43.91,140200.0,30.2284,30.2421,30.2215,30.2421,140200.0
2011-06-15 09:30:00,43.6,43.76,43.43,43.76,24100.0,30.0286,30.1388,29.9115,30.1388,24100.0
2011-06-15 09:35:00,43.82,43.95,43.8,43.92,23800.0,30.1801,30.2697,30.1664,30.249,23800.0
2011-06-15 09:40:00,43.92,44.01,43.89,44.0,18300.0,30.249,30.311,30.2284,30.3041,18300.0
2011-06-15 09:45:00,44.01,44.12,43.99,44.07,18100.0,30.311,30.3868,30.2972,30.3523,18100.0
2011-06-15 09:50:00,44.09,44.1,44.03,44.03,15100.0,30.3661,30.373,30.3248,30.3248,15100.0
2011-06-15 09:55:00,44.03,44.08,44.03,44.05,6200.0,30.3248,30.3592,30.3248,30.3385,6200.0
2011-06-15 10:00:00,44.03,44.07,44.01,44.03,12600.0,30.3248,30.3523,30.311,30.3248,12600.0
2011-06-15 10:05:00,44.03,44.12,44.03,44.1,12600.0,30.3248,30.3868,30.3248,30.373,12600.0
2011-06-15 10:10:00,44.1,44.12,44.0,44.0,11000.0,30.373,30.3868,30.3041,30.3041,11000.0
2011-06-15 10:15:00,44.0,44.0,43.92,43.94,11500.0,30.3041,30.3041,30.249,30.2628,11500.0
2011-06-15 10:20:00,43.92,43.97,43.87,43.97,9500.0,30.249,30.2835,30.2146,30.2835,9500.0
2011-06-15 10:25:00,43.97,43.99,43.93,43.96,6500.0,30.2835,30.2972,30.2559,30.2766,6500.0
2011-06-15 10:30:00,43.96,43.99,43.93,43.97,10400.0,30.2766,30.2972,30.2559,30.2835,10400.0
2011-06-15 10:35:00,43.97,43.97,43.92,43.93,9600.0,30.2835,30.2835,30.249,30.2559,9600.0
2011-06-15 10:40:00,43.94,43.98,43.93,43.94,10800.0,30.2628,30.2903,30.2559,30.2628,10800.0
2011-06-15 10:45:00,43.96,44.07,43.95,44.07,12400.0,30.2766,30.3523,30.2697,30.3523,12400.0
2011-06-15 10:50:00,44.07,44.07,44.02,44.04,6400.0,30.3523,30.3523,30.3179,30.3317,6400.0
2011-06-15 10:55:00,44.03,44.07,44.02,44.04,12300.0,30.3248,30.3523,30.3179,30.3317,12300.0
2011-06-15 11:00:00,44.04,44.09,44.04,44.06,10000.0,30.3317,30.3661,30.3317,30.3454,10000.0
2011-06-15 11:05:00,44.06,44.09,44.05,44.07,15500.0,30.3454,30.3661,30.3385,30.3523,15500.0
2011-06-15 11:10:00,44.06,44.06,44.0,44.01,12600.0,30.3454,30.3454,30.3041,30.311,12600.0
2011-06-15 11:15:00,44.0,44.1,44.0,44.1,12600.0,30.3041,30.373,30.3041,30.373,12600.0
2011-06-15 11:20:00,44.11,44.13,44.09,44.11,8000.0,30.3799,30.3936,30.3661,30.3799,8000.0
2011-06-15 11:25:00,44.11,44.11,44.05,44.07,14400.0,30.3799,30.3799,30.3385,30.3523,14400.0
2011-06-15 11:30:00,44.08,44.08,44.03,44.04,29200.0,30.3592,30.3592,30.3248,30.3317,29200.0
2011-06-15 11:35:00,44.05,44.06,43.93,43.94,30000.0,30.3385,30.3454,30.2559,30.2628,30000.0
2011-06-15 11:40:00,43.95,43.97,43.92,43.95,19200.0,30.2697,30.2835,30.249,30.2697,19200.0
2011-06-15 11:45:00,43.95,43.95,43.88,43.88,12200.0,30.2697,30.2697,30.2215,30.2215,12200.0
2011-06-15 11:50:00,43.87,43.87,43.75,43.84,34000.0,30.2146,30.2146,30.1319,30.1939,34000.0
2011-06-15 11:55:00,43.84,43.87,43.77,43.84,19200.0,30.1939,30.2146,30.1457,30.1939,19200.0
2011-06-15 12:00:00,43.85,43.87,43.81,43.83,12900.0,30.2008,30.2146,30.1733,30.187,12900.0
2011-06-15 12:05:00,43.84,43.85,43.81,43.82,8200.0,30.1939,30.2008,30.1733,30.1801,8200.0
2011-06-15 12:10:00,43.82,43.84,43.8,43.8,13400.0,30.1801,30.1939,30.1664,30.1664,13400.0
2011-06-15 12:15:00,43.81,43.81,43.7,43.7,22900.0,30.1733,30.1733,30.0975,30.0975,22900.0
2011-06-15 12:20:00,43.7,43.71,43.63,43.64,26500.0,30.0975,30.1044,30.0493,30.0562,26500.0
2011-06-15 12:25:00,43.63,43.64,43.51,43.63,17500.0,30.0493,30.0562,29.9666,30.0493,17500.0
2011-06-15 12:30:00,43.64,43.7,43.64,43.69,10400.0,30.0562,30.0975,30.0562,30.0906,10400.0
2011-06-15 12:35:00,43.69,43.76,43.69,43.72,13400.0,30.0906,30.1388,30.0906,30.1113,13400.0
2011-06-15 12:40:00,43.72,43.74,43.68,43.68,9200.0,30.1113,30.125,30.0837,30.0837,9200.0
2011-06-15 12:45:00,43.68,43.69,43.63,43.63,11600.0,30.0837,30.0906,30.0493,30.0493,11600.0
2011-06-15 12:50:00,43.63,43.65,43.61,43.62,12300.0,30.0493,30.0631,30.0355,30.0424,12300.0
2011-06-15 12:55:00,43.62,43.62,43.57,43.59,10900.0,30.0424,30.0424,30.008,30.0217,10900.0
2011-06-15 13:00:00,43.59,43.64,43.58,43.62,8800.0,30.0217,30.0562,30.0148,30.0424,8800.0
2011-06-15 13:05:00,43.61,43.63,43.59,43.59,9200.0,30.0355,30.0493,30.0217,30.0217,9200.0
2011-06-15 13:10:00,43.58,43.6,43.55,43.59,11400.0,30.0148,30.0286,29.9942,30.0217,11400.0
2011-06-15 13:15:00,43.58,43.6,43.55,43.55,10700.0,30.0148,30.0286,29.9942,29.9942,10700.0
2011-06-15 13:20:00,43.54,43.58,43.53,43.56,20300.0,29.9873,30.0148,29.9804,30.0011,20300.0
2011-06-15 13:25:00,43.56,43.59,43.55,43.58,4600.0,30.0011,30.0217,29.9942,30.0148,4600.0
2011-06-15 13:30:00,43.58,43.59,43.53,43.53,8400.0,30.0148,30.0217,29.9804,29.9804,8400.0
2011-06-15 13:35:00,43.53,43.54,43.5,43.54,8200.0,29.9804,29.9873,29.9597,29.9873,8200.0
2011-06-15 13:40:00,43.54,43.61,43.54,43.59,9700.0,29.9873,30.0355,29.9873,30.0217,9700.0
2011-06-15 13:45:00,43.6,43.6,43.54,43.55,8600.0,30.0286,30.0286,29.9873,29.9942,8600.0
2011-06-15 13:50:00,43.55,43.57,43.52,43.52,8900.0,29.9942,30.008,29.9735,29.9735,8900.0
2011-06-15 13:55:00,43.51,43.61,43.51,43.6,10100.0,29.9666,30.0355,29.9666,30.0286,10100.0
2011-06-15 14:00:00,43.6,43.66,43.6,43.65,50200.0,30.0286,30.0699,30.0286,30.0631,50200.0
2011-06-15 14:05:00,43.66,43.72,43.65,43.67,22400.0,30.0699,30.1113,30.0631,30.0768,22400.0
2011-06-15 14:10:00,43.68,43.72,43.67,43.68,30200.0,30.0837,30.1113,30.0768,30.0837,30200.0
2011-06-15 14:15:00,43.69,43.69,43.62,43.64,13400.0,30.0906,30.0906,30.0424,30.0562,13400.0
2011-06-15 14:20:00,43.63,43.64,43.57,43.57,20200.0,30.0493,30.0562,30.008,30.008,20200.0
2011-06-15 14:25:00,43.56,43.6,43.54,43.54,18500.0,30.0011,30.0286,29.9873,29.9873,18500.0
2011-06-15 14:30:00,43.53,43.64,43.53,43.63,13300.0,29.9804,30.0562,29.9804,30.0493,13300.0
2011-06-15 14:35:00,43.62,43.67,43.62,43.66,12200.0,30.0424,30.0768,30.0424,30.0699,12200.0
2011-06-15 14:40:00,43.66,43.66,43.61,43.62,10500.0,30.0699,30.0699,30.0355,30.0424,10500.0
2011-06-15 14:45:00,43.61,43.67,43.53,43.62,34500.0,30.0355,30.0768,29.9804,30.0424,34500.0
2011-06-15 14:50:00,43.6,43.61,43.55,43.56,30900.0,30.0286,30.0355,29.9942,30.0011,30900.0
2011-06-15 14:55:00,43.56,43.61,43.55,43.57,14700.0,30.0011,30.0355,29.9942,30.008,14700.0
2011-06-15 15:00:00,43.56,43.61,43.53,43.55,27500.0,30.0011,30.0355,29.9804,29.9942,27500.0
2011-06-15 15:05:00,43.55,43.55,43.44,43.46,30100.0,29.9942,29.9942,29.9184,29.9322,30100.0
2011-06-15 15:10:00,43.47,43.48,43.42,43.48,20300.0,29.9391,29.946,29.9046,29.946,20300.0
2011-06-15 15:15:00,43.49,43.51,43.4,43.42,32000.0,29.9529,29.9666,29.8909,29.9046,32000.0
2011-06-15 15:20:00,43.42,43.5,43.39,43.49,41300.0,29.9046,29.9597,29.884,29.9529,41300.0
2011-06-15 15:25:00,43.49,43.57,43.47,43.54,22600.0,29.9529,30.008,29.9391,29.9873,22600.0
2011-06-15 15:30:00,43.53,43.57,43.53,43.56,33600.0,29.9804,30.008,29.9804,30.0011,33600.0
2011-06-15 15:35:00,43.56,43.59,43.52,43.55,27400.0,30.0011,30.0217,29.9735,29.9942,27400.0
2011-06-15 15:40:00,43.55,43.6,43.55,43.6,29300.0,29.9942,30.0286,29.9942,30.0286,29300.0
2011-06-15 15:45:00,43.6,43.7,43.6,43.64,85600.0,30.0286,30.0975,30.0286,30.0562,85600.0
2011-06-15 15:50:00,43.63,43.63,43.57,43.62,72700.0,30.0493,30.0493,30.008,30.0424,72700.0
2011-06-15 15:55:00,43.62,43.62,43.52,43.54,115100.0,30.0424,30.0424,29.9735,29.9873,115100.0
2011-06-16 09:30:00,43.47,43.52,43.28,43.33,39000.0,29.9391,29.9735,29.8082,29.8427,39000.0
2011-06-16 09:35:00,43.33,43.44,43.28,43.32,28600.0,29.8427,29.9184,29.8082,29.8358,28600.0
2011-06-16 09:40:00,43.32,43.38,43.24,43.24,17600.0,29.8358,29.8771,29.7807,29.7807,17600.0
2011-06-16 09:45:00,43.25,43.27,43.23,43.25,21400.0,29.7876,29.8013,29.7738,29.7876,21400.0
2011-06-16 09:50:00,43.25,43.27,43.25,43.26,19300.0,29.7876,29.8013,29.7876,29.7945,19300.0
2011-06-16 09:55:00,43.26,43.27,43.25,43.26,10800.0,29.7945,29.8013,29.7876,29.7945,10800.0
2011-06-16 10:00:00,43.25,43.26,43.0,43.15,76200.0,29.7876,29.7945,29.6154,29.7187,76200.0
2011-06-16 10:05:00,43.15,43.21,43.14,43.15,30800.0,29.7187,29.76,29.7118,29.7187,30800.0
2011-06-16 10:10:00,43.16,43.26,43.15,43.25,54400.0,29.7256,29.7945,29.7187,29.7876,54400.0
2011-06-16 10:15:00,43.25,43.33,43.22,43.33,57100.0,29.7876,29.8427,29.7669,29.8427,57100.0
2011-06-16 10:20:00,43.33,43.39,43.33,43.36,13900.0,29.8427,29.884,29.8427,29.8633,13900.0
2011-06-16 10:25:00,43.37,43.38,43.33,43.35,15000.0,29.8702,29.8771,29.8427,29.8564,15000.0
2011-06-16 10:30:00,43.35,43.47,43.35,43.45,30500.0,29.8564,29.9391,29.8564,29.9253,30500.0
2011-06-16 10:35:00,43.45,43.56,43.45,43.54,19800.0,29.9253,30.0011,29.9253,29.9873,19800.0
2011-06-16 10:40:00,43.56,43.57,43.51,43.53,17700.0,30.0011,30.008,29.9666,29.9804,17700.0
2011-06-16 10:45:00,43.54,43.54,43.5,43.51,14000.0,29.9873,29.9873,29.9597,29.9666,14000.0
2011-06-16 10:50:00,43.5,43.52,43.47,43.47,13500.0,29.9597,29.9735,29.9391,29.9391,13500.0
2011-06-16 10:55:00,43.46,43.5,43.46,43.48,5600.0,29.9322,29.9597,29.9322,29.946,5600.0
2011-06-16 11:00:00,43.48,43.48,43.4,43.4,16800.0,29.946,29.946,29.8909,29.8909,16800.0
2011-06-16 11:05:00,43.4,43.41,43.35,43.39,14700.0,29.8909,29.8978,29.8564,29.884,14700.0
2011-06-16 11:10:00,43.39,43.45,43.38,43.44,11400.0,29.884,29.9253,29.8771,29.9184,11400.0
2011-06-16 11:15:00,43.45,43.52,43.43,43.52,35400.0,29.9253,29.9735,29.9115,29.9735,35400.0
2011-06-16 11:20:00,43.52,43.53,43.43,43.43,39700.0,29.9735,29.9804,29.9115,29.9115,39700.0
2011-06-16 11:25:00,43.45,43.48,43.44,43.48,11700.0,29.9253,29.946,29.9184,29.946,11700.0
2011-06-16 11:30:00,43.49,43.51,43.45,43.45,44800.0,29.9529,29.9666,29.9253,29.9253,44800.0
2011-06-16 11:35:00,43.46,43.47,43.44,43.45,11100.0,29.9322,29.9391,29.9184,29.9253,11100.0
2011-06-16 11:40:00,43.45,43.46,43.42,43.43,20500.0,29.9253,29.9322,29.9046,29.9115,20500.0
2011-06-16 11:45:00,43.43,43.47,43.43,43.44,21000.0,29.9115,29.9391,29.9115,29.9184,21000.0
2011-06-16 11:50:00,43.44,43.47,43.44,43.46,17000.0,29.9184,29.9391,29.9184,29.9322,17000.0
2011-06-16 11:55:00,43.45,43.48,43.43,43.45,17800.0,29.9253,29.946,29.9115,29.9253,17800.0
2011-06-16 12:00:00,43.45,43.52,43.44,43.52,12000.0,29.9253,29.9735,29.9184,29.9735,12000.0
2011-06-16 12:05:00,43.52,43.55,43.52,43.52,14300.0,29.9735,29.9942,29.9735,29.9735,14300.0
2011-06-16 12:10:00,43.51,43.52,43.5,43.5,8300.0,29.9666,29.9735,29.9597,29.9597,8300.0
2011-06-16 12:15:00,43.51,43.51,43.46,43.47,9600.0,29.9666,29.9666,29.9322,29.9391,9600.0
2011-06-16 12:20:00,43.47,43.51,43.47,43.48,19900.0,29.9391,29.9666,29.9391,29.946,19900.0
2011-06-16 12:25:00,43.49,43.49,43.46,43.49,21800.0,29.9529,29.9529,29.9322,29.9529,21800.0
2011-06-16 12:30:00,43.48,43.5,43.47,43.47,17200.0,29.946,29.9597,29.9391,29.9391,17200.0
2011-06-16 12:35:00,43.48,43.49,43.47,43.47,10900.0,29.946,29.9529,29.9391,29.9391,10900.0
2011-06-16 12:40:00,43.48,43.49,43.47,43.48,5200.0,29.946,29.9529,29.9391,29.946,5200.0
2011-06-16 12:45:00,43.48,43.49,43.46,43.49,8800.0,29.946,29.9529,29.9322,29.9529,8800.0
2011-06-16 12:50:00,43.48,43.51,43.48,43.5,14700.0,29.946,29.9666,29.946,29.9597,14700.0
2011-06-16 12:55:00,43.48,43.48,43.45,43.45,7900.0,29.946,29.946,29.9253,29.9253,7900.0
2011-06-16 13:00:00,43.45,43.47,43.43,43.45,24400.0,29.9253,29.9391,29.9115,29.9253,24400.0
2011-06-16 13:05:00,43.45,43.46,43.44,43.45,11400.0,29.9253,29.9322,29.9184,29.9253,11400.0
2011-06-16 13:10:00,43.46,43.49,43.46,43.47,25300.0,29.9322,29.9529,29.9322,29.9391,25300.0
2011-06-16 13:15:00,43.47,43.5,43.46,43.48,11400.0,29.9391,29.9597,29.9322,29.946,11400.0
2011-06-16 13:20:00,43.48,43.48,43.43,43.46,11900.0,29.946,29.946,29.9115,29.9322,11900.0
2011-06-16 13:25:00,43.46,43.46,43.43,43.43,8800.0,29.9322,29.9322,29.9115,29.9115,8800.0
2011-06-16 13:30:00,43.44,43.46,43.43,43.44,6100.0,29.9184,29.9322,29.9115,29.9184,6100.0
2011-06-16 13:35:00,43.43,43.44,43.41,43.41,7300.0,29.9115,29.9184,29.8978,29.8978,7300.0
2011-06-16 13:40:00,43.41,43.42,43.33,43.33,18400.0,29.8978,29.9046,29.8427,29.8427,18400.0
2011-06-16 13:45:00,43.34,43.39,43.33,43.39,14100.0,29.8496,29.884,29.8427,29.884,14100.0
2011-06-16 13:50:00,43.39,43.39,43.34,43.35,22700.0,29.884,29.884,29.8496,29.8564,22700.0
2011-06-16 13:55:00,43.35,43.36,43.29,43.3,21600.0,29.8564,29.8633,29.8151,29.822,21600.0
2011-06-16 14:00:00,43.3,43.37,43.29,43.37,13000.0,29.822,29.8702,29.8151,29.8702,13000.0
2011-06-16 14:05:00,43.36,43.37,43.29,43.36,16000.0,29.8633,29.8702,29.8151,29.8633,16000.0
2011-06-16 14:10:00,43.35,43.35,43.29,43.3,17300.0,29.8564,29.8564,29.8151,29.822,17300.0
2011-06-16 14:15:00,43.31,43.31,43.25,43.3,15000.0,29.8289,29.8289,29.7876,29.822,15000.0
2011-06-16 14:20:00,43.29,43.32,43.29,43.29,17000.0,29.8151,29.8358,29.8151,29.8151,17000.0
2011-06-16 14:25:00,43.29,43.33,43.28,43.3,24000.0,29.8151,29.8427,29.8082,29.822,24000.0
2011-06-16 14:30:00,43.3,43.32,43.27,43.28,13000.0,29.822,29.8358,29.8013,29.8082,13000.0
2011-06-16 14:35:00,43.27,43.28,43.22,43.22,11500.0,29.8013,29.8082,29.7669,29.7669,11500.0
2011-06-16 14:40:00,43.22,43.27,43.22,43.25,23700.0,29.7669,29.8013,29.7669,29.7876,23700.0
2011-06-16 14:45:00,43.24,43.26,43.19,43.19,16000.0,29.7807,29.7945,29.7462,29.7462,16000.0
2011-06-16 14:50:00,43.19,43.25,43.18,43.23,25600.0,29.7462,29.7876,29.7394,29.7738,25600.0
2011-06-16 14:55:00,43.23,43.28,43.22,43.27,12400.0,29.7738,29.8082,29.7669,29.8013,12400.0
2011-06-16 15:00:00,43.26,43.33,43.26,43.3,37300.0,29.7945,29.8427,29.7945,29.822,37300.0
2011-06-16 15:05:00,43.31,43.33,43.28,43.3,22100.0,29.8289,29.8427,29.8082,29.822,22100.0
2011-06-16 15:10:00,43.31,43.33,43.3,43.3,14600.0,29.8289,29.8427,29.822,29.822,14600.0
2011-06-16 15:15:00,43.3,43.31,43.26,43.29,22600.0,29.822,29.8289,29.7945,29.8151,22600.0
2011-06-16 15:20:00,43.29,43.34,43.28,43.3,29100.0,29.8151,29.8496,29.8082,29.822,29100.0
2011-06-16 15:25:00,43.3,43.32,43.27,43.27,21600.0,29.822,29.8358,29.8013,29.8013,21600.0
2011-06-16 15:30:00,43.27,43.32,43.26,43.31,58300.0,29.8013,29.8358,29.7945,29.8289,58300.0
2011-06-16 15:35:00,43.31,43.4,43.29,43.36,105100.0,29.8289,29.8909,29.8151,29.8633,105100.0
2011-06-16 15:40:00,43.37,43.38,43.33,43.34,37800.0,29.8702,29.8771,29.8427,29.8496,37800.0
2011-06-16 15:45:00,43.35,43.41,43.34,43.39,53100.0,29.8564,29.8978,29.8496,29.884,53100.0
2011-06-16 15:50:00,43.39,43.44,43.39,43.43,54300.0,29.884,29.9184,29.884,29.9115,54300.0
2011-06-16 15:55:00,43.43,43.45,43.41,43.44,86100.0,29.9115,29.9253,29.8978,29.9184,86100.0
2011-06-17 09:30:00,43.74,44.01,43.74,43.97,283100.0,30.125,30.311,30.125,30.2835,283100.0
2011-06-17 09:35:00,43.92,43.94,43.88,43.88,10500.0,30.249,30.2628,30.2215,30.2215,10500.0
2011-06-17 09:40:00,43.86,43.92,43.85,43.88,15400.0,30.2077,30.249,30.2008,30.2215,15400.0
2011-06-17 09:45:00,43.88,43.97,43.88,43.96,13500.0,30.2215,30.2835,30.2215,30.2766,13500.0
2011-06-17 09:50:00,43.96,43.96,43.83,43.83,17600.0,30.2766,30.2766,30.187,30.187,17600.0
2011-06-17 09:55:00,43.83,43.88,43.79,43.86,9500.0,30.187,30.2215,30.1595,30.2077,9500.0
2011-06-17 10:00:00,43.88,43.94,43.88,43.94,24600.0,30.2215,30.2628,30.2215,30.2628,24600.0
2011-06-17 10:05:00,43.95,43.96,43.92,43.95,33700.0,30.2697,30.2766,30.249,30.2697,33700.0
2011-06-17 10:10:00,43.96,44.05,43.96,44.0,41900.0,30.2766,30.3385,30.2766,30.3041,41900.0
2011-06-17 10:15:00,44.0,44.06,43.98,44.05,78600.0,30.3041,30.3454,30.2903,30.3385,78600.0
2011-06-17 10:20:00,44.05,44.09,44.02,44.05,58200.0,30.3385,30.3661,30.3179,30.3385,58200.0
2011-06-17 10:25:00,44.04,44.04,43.98,43.99,66000.0,30.3317,30.3317,30.2903,30.2972,66000.0
2011-06-17 10:30:00,43.99,44.02,43.99,44.01,24400.0,30.2972,30.3179,30.2972,30.311,24400.0
2011-06-17 10:35:00,44.01,44.1,44.0,44.09,24400.0,30.311,30.373,30.3041,30.3661,24400.0
2011-06-17 10:40:00,44.08,44.12,44.08,44.11,11900.0,30.3592,30.3868,30.3592,30.3799,11900.0
2011-06-17 10:45:00,44.12,44.15,44.11,44.15,22700.0,30.3868,30.4074,30.3799,30.4074,22700.0
2011-06-17 10:50:00,44.14,44.15,44.13,44.15,11100.0,30.4005,30.4074,30.3936,30.4074,11100.0
2011-06-17 10:55:00,44.15,44.15,44.14,44.15,11700.0,30.4074,30.4074,30.4005,30.4074,11700.0
2011-06-17 11:00:00,44.14,44.15,44.04,44.06,30300.0,30.4005,30.4074,30.3317,30.3454,30300.0
2011-06-17 11:05:00,44.06,44.1,44.06,44.09,19200.0,30.3454,30.373,30.3454,30.3661,19200.0
2011-06-17 11:10:00,44.09,44.14,44.08,44.14,27300.0,30.3661,30.4005,30.3592,30.4005,27300.0
2011-06-17 11:15:00,44.14,44.17,44.13,44.15,13600.0,30.4005,30.4212,30.3936,30.4074,13600.0
2011-06-17 11:20:00,44.15,44.16,44.13,44.13,8800.0,30.4074,30.4143,30.3936,30.3936,8800.0
2011-06-17 11:25:00,44.14,44.14,44.1,44.14,9200.0,30.4005,30.4005,30.373,30.4005,9200.0
2011-06-17 11:30:00,44.14,44.14,44.03,44.03,15900.0,30.4005,30.4005,30.3248,30.3248,15900.0
2011-06-17 11:35:00,44.03,44.03,44.0,44.0,17900.0,30.3248,30.3248,30.3041,30.3041,17900.0
2011-06-17 11:40:00,44.0,44.02,43.99,44.01,24300.0,30.3041,30.3179,30.2972,30.311,24300.0
2011-06-17 11:45:00,44.02,44.03,44.0,44.02,16200.0,30.3179,30.3248,30.3041,30.3179,16200.0
2011-06-17 11:50:00,44.03,44.03,44.0,44.02,6700.0,30.3248,30.3248,30.3041,30.3179,6700.0
2011-06-17 11:55:00,44.02,44.03,44.0,44.0,6900.0,30.3179,30.3248,30.3041,30.3041,6900.0
2011-06-17 12:00:00,44.01,44.03,43.98,44.0,26700.0,30.311,30.3248,30.2903,30.3041,26700.0
2011-06-17 12:05:00,43.98,44.01,43.98,44.0,16800.0,30.2903,30.311,30.2903,30.3041,16800.0
2011-06-17 12:10:00,44.0,44.0,43.97,43.99,12700.0,30.3041,30.3041,30.2835,30.2972,12700.0
2011-06-17 12:15:00,43.99,43.99,43.96,43.96,14100.0,30.2972,30.2972,30.2766,30.2766,14100.0
2011-06-17 12:20:00,43.96,43.98,43.93,43.96,33300.0,30.2766,30.2903,30.2559,30.2766,33300.0
2011-06-17 12:25:00,43.96,44.01,43.94,44.0,27900.0,30.2766,30.311,30.2628,30.3041,27900.0
2011-06-17 12:30:00,44.01,44.02,43.96,43.96,115200.0,30.311,30.3179,30.2766,30.2766,115200.0
2011-06-17 12:35:00,43.94,44.02,43.94,44.0,28100.0,30.2628,30.3179,30.2628,30.3041,28100.0
2011-06-17 12:40:00,44.01,44.01,43.97,44.0,16000.0,30.311,30.311,30.2835,30.3041,16000.0
2011-06-17 12:45:00,44.0,44.05,44.0,44.03,7600.0,30.3041,30.3385,30.3041,30.3248,7600.0
2011-06-17 12:50:00,44.03,44.03,43.99,44.0,24200.0,30.3248,30.3248,30.2972,30.3041,24200.0
2011-06-17 12:55:00,44.0,44.02,43.99,44.01,14900.0,30.3041,30.3179,30.2972,30.311,14900.0
2011-06-17 13:00:00,44.01,44.01,43.99,44.0,39000.0,30.311,30.311,30.2972,30.3041,39000.0
2011-06-17 13:05:00,44.0,44.04,43.98,44.01,26400.0,30.3041,30.3317,30.2903,30.311,26400.0
2011-06-17 13:10:00,44.02,44.02,43.98,43.99,19300.0,30.3179,30.3179,30.2903,30.2972,19300.0
2011-06-17 13:15:00,43.99,44.01,43.99,44.01,21900.0,30.2972,30.311,30.2972,30.311,21900.0
2011-06-17 13:20:00,44.0,44.01,43.99,44.0,21300.0,30.3041,30.311,30.2972,30.3041,21300.0
2011-06-17 13:25:00,43.99,44.01,43.98,44.0,15900.0,30.2972,30.311,30.2903,30.3041,15900.0
2011-06-17 13:30:00,44.0,44.03,44.0,44.03,13200.0,30.3041,30.3248,30.3041,30.3248,13200.0
2011-06-17 13:35:00,44.02,44.06,44.02,44.06,11600.0,30.3179,30.3454,30.3179,30.3454,11600.0
2011-06-17 13:40:00,44.06,44.09,44.03,44.03,15200.0,30.3454,30.3661,30.3248,30.3248,15200.0
2011-06-17 13:45:00,44.02,44.03,44.0,44.02,20200.0,30.3179,30.3248,30.3041,30.3179,20200.0
2011-06-17 13:50:00,44.03,44.04,44.0,44.01,27900.0,30.3248,30.3317,30.3041,30.311,27900.0
2011-06-17 13:55:00,43.99,44.0,43.97,44.0,13400.0,30.2972,30.3041,30.2835,30.3041,13400.0
2011-06-17 14:00:00,43.99,44.05,43.99,44.03,19800.0,30.2972,30.3385,30.2972,30.3248,19800.0
2011-06-17 14:05:00,44.03,44.04,43.98,43.98,13500.0,30.3248,30.3317,30.2903,30.2903,13500.0
2011-06-17 14:10:00,43.98,43.99,43.96,43.98,15300.0,30.2903,30.2972,30.2766,30.2903,15300.0
2011-06-17 14:15:00,43.97,44.06,43.97,44.04,25700.0,30.2835,30.3454,30.2835,30.3317,25700.0
2011-06-17 14:20:00,44.04,44.06,44.04,44.06,7800.0,30.3317,30.3454,30.3317,30.3454,7800.0
2011-06-17 14:25:00,44.05,44.13,44.05,44.13,12000.0,30.3385,30.3936,30.3385,30.3936,12000.0
2011-06-17 14:30:00,44.13,44.15,44.1,44.13,12000.0,30.3936,30.4074,30.373,30.3936,12000.0
2011-06-17 14:35:00,44.13,44.13,44.04,44.05,13000.0,30.3936,30.3936,30.3317,30.3385,13000.0
2011-06-17 14:40:00,44.06,44.08,44.04,44.05,11900.0,30.3454,30.3592,30.3317,30.3385,11900.0
2011-06-17 14:45:00,44.05,44.05,44.0,44.05,22800.0,30.3385,30.3385,30.3041,30.3385,22800.0
2011-06-17 14:50:00,44.04,44.07,44.01,44.03,10900.0,30.3317,30.3523,30.311,30.3248,10900.0
2011-06-17 14:55:00,44.03,44.05,44.0,44.0,12900.0,30.3248,30.3385,30.3041,30.3041,12900.0
2011-06-17 15:00:00,44.01,44.04,43.94,43.95,18100.0,30.311,30.3317,30.2628,30.2697,18100.0
2011-06-17 15:05:00,43.94,44.0,43.94,43.95,25700.0,30.2628,30.3041,30.2628,30.2697,25700.0
2011-06-17 15:10:00,43.94,43.94,43.9,43.91,13000.0,30.2628,30.2628,30.2352,30.2421,13000.0
2011-06-17 15:15:00,43.92,43.92,43.77,43.81,32500.0,30.249,30.249,30.1457,30.1733,32500.0
2011-06-17 15:20:00,43.81,43.87,43.8,43.87,24300.0,30.1733,30.2146,30.1664,30.2146,24300.0
2011-06-17 15:25:00,43.86,43.88,43.83,43.85,18400.0,30.2077,30.2215,30.187,30.2008,18400.0
2011-06-17 15:30:00,43.85,43.87,43.83,43.84,17400.0,30.2008,30.2146,30.187,30.1939,17400.0
2011-06-17 15:35:00,43.83,43.9,43.82,43.85,30000.0,30.187,30.2352,30.1801,30.2008,30000.0
2011-06-17 15:40:00,43.86,43.91,43.86,43.88,27800.0,30.2077,30.2421,30.2077,30.2215,27800.0
2011-06-17 15:45:00,43.88,43.92,43.87,43.9,39600.0,30.2215,30.249,30.2146,30.2352,39600.0
2011-06-17 15:50:00,43.91,43.95,43.88,43.95,41700.0,30.2421,30.2697,30.2215,30.2697,41700.0
2011-06-17 15:55:00,43.95,43.95,43.84,43.87,73000.0,30.2697,30.2697,30.1939,30.2146,73000.0
2011-06-20 09:30:00,43.65,43.87,43.65,43.86,23300.0,30.0631,30.2146,30.0631,30.2077,23300.0
2011-06-20 09:35:00,43.86,43.92,43.84,43.9,15600.0,30.2077,30.249,30.1939,30.2352,15600.0
2011-06-20 09:40:00,43.92,44.02,43.92,43.98,13500.0,30.249,30.3179,30.249,30.2903,13500.0
2011-06-20 09:45:00,43.98,44.01,43.94,44.01,19500.0,30.2903,30.311,30.2628,30.311,19500.0
2011-06-20 09:50:00,44.02,44.05,43.98,44.0,35300.0,30.3179,30.3385,30.2903,30.3041,35300.0
2011-06-20 09:55:00,44.0,44.02,43.98,44.01,12600.0,30.3041,30.3179,30.2903,30.311,12600.0
2011-06-20 10:00:00,44.02,44.05,43.98,44.0,18500.0,30.3179,30.3385,30.2903,30.3041,18500.0
2011-06-20 10:05:00,44.0,44.05,44.0,44.04,8800.0,30.3041,30.3385,30.3041,30.3317,8800.0
2011-06-20 10:10:00,44.04,44.04,44.0,44.0,11300.0,30.3317,30.3317,30.3041,30.3041,11300.0
2011-06-20 10:15:00,44.01,44.09,44.01,44.05,20400.0,30.311,30.3661,30.311,30.3385,20400.0
2011-06-20 10:20:00,44.06,44.08,44.0,44.01,11000.0,30.3454,30.3592,30.3041,30.311,11000.0
2011-06-20 10:25:00,44.01,44.05,43.99,44.04,18700.0,30.311,30.3385,30.2972,30.3317,18700.0
2011-06-20 10:30:00,44.05,44.11,44.03,44.1,13100.0,30.3385,30.3799,30.3248,30.373,13100.0
2011-06-20 10:35:00,44.11,44.21,44.1,44.14,30500.0,30.3799,30.4487,30.373,30.4005,30500.0
2011-06-20 10:40:00,44.14,44.19,44.13,44.13,16900.0,30.4005,30.435,30.3936,30.3936,16900.0
2011-06-20 10:45:00,44.13,44.15,44.09,44.15,18200.0,30.3936,30.4074,30.3661,30.4074,18200.0
2011-06-20 10:50:00,44.13,44.18,44.11,44.16,15800.0,30.3936,30.4281,30.3799,30.4143,15800.0
2011-06-20 10:55:00,44.17,44.2,44.13,44.13,29800.0,30.4212,30.4419,30.3936,30.3936,29800.0
2011-06-20 11:00:00,44.13,44.15,44.11,44.14,20100.0,30.3936,30.4074,30.3799,30.4005,20100.0
2011-06-20 11:05:00,44.15,44.18,44.11,44.13,23300.0,30.4074,30.4281,30.3799,30.3936,23300.0
2011-06-20 11:10:00,44.13,44.16,44.11,44.11,17200.0,30.3936,30.4143,30.3799,30.3799,17200.0
2011-06-20 11:15:00,44.11,44.12,44.1,44.12,13100.0,30.3799,30.3868,30.373,30.3868,13100.0
2011-06-20 11:20:00,44.11,44.21,44.11,44.2,28800.0,30.3799,30.4487,30.3799,30.4419,28800.0
2011-06-20 11:25:00,44.2,44.24,44.2,44.23,10400.0,30.4419,30.4694,30.4419,30.4625,10400.0
2011-06-20 11:30:00,44.23,44.26,44.23,44.25,19800.0,30.4625,30.4832,30.4625,30.4763,19800.0
2011-06-20 11:35:00,44.25,44.25,44.23,44.24,7100.0,30.4763,30.4763,30.4625,30.4694,7100.0
2011-06-20 11:40:00,44.23,44.27,44.22,44.26,14300.0,30.4625,30.4901,30.4556,30.4832,14300.0
2011-06-20 11:45:00,44.27,44.31,44.26,44.31,12700.0,30.4901,30.5176,30.4832,30.5176,12700.0
2011-06-20 11:50:00,44.31,44.32,44.29,44.3,14300.0,30.5176,30.5245,30.5038,30.5107,14300.0
2011-06-20 11:55:00,44.3,44.35,44.29,44.34,14100.0,30.5107,30.5452,30.5038,30.5383,14100.0
2011-06-20 12:00:00,44.34,44.34,44.29,44.29,8900.0,30.5383,30.5383,30.5038,30.5038,8900.0
2011-06-20 12:05:00,44.29,44.32,44.29,44.29,7800.0,30.5038,30.5245,30.5038,30.5038,7800.0
2011-06-20 12:10:00,44.29,44.3,44.28,44.29,8100.0,30.5038,30.5107,30.497,30.5038,8100.0
2011-06-20 12:15:00,44.29,44.34,44.29,44.32,5200.0,30.5038,30.5383,30.5038,30.5245,5200.0
2011-06-20 12:20:00,44.32,44.36,44.31,44.35,8900.0,30.5245,30.5521,30.5176,30.5452,8900.0
2011-06-20 12:25:00,44.36,44.39,44.36,44.38,10900.0,30.5521,30.5727,30.5521,30.5658,10900.0
2011-06-20 12:30:00,44.38,44.38,44.35,44.35,11300.0,30.5658,30.5658,30.5452,30.5452,11300.0
2011-06-20 12:35:00,44.36,44.36,44.33,44.34,10000.0,30.5521,30.5521,30.5314,30.5383,10000.0
2011-06-20 12:40:00,44.34,44.37,44.34,44.36,5800.0,30.5383,30.5589,30.5383,30.5521,5800.0
2011-06-20 12:45:00,44.37,44.38,44.36,44.38,6200.0,30.5589,30.5658,30.5521,30.5658,6200.0
2011-06-20 12:50:00,44.38,44.39,44.33,44.33,8500.0,30.5658,30.5727,30.5314,30.5314,8500.0
2011-06-20 12:55:00,44.33,44.33,44.29,44.3,11400.0,30.5314,30.5314,30.5038,30.5107,11400.0
2011-06-20 13:00:00,44.3,44.3,44.28,44.28,11000.0,30.5107,30.5107,30.497,30.497,11000.0
2011-06-20 13:05:00,44.28,44.33,44.26,44.33,45900.0,30.497,30.5314,30.4832,30.5314,45900.0
2011-06-20 13:10:00,44.33,44.35,44.32,44.32,11200.0,30.5314,30.5452,30.5245,30.5245,11200.0
2011-06-20 13:15:00,44.31,44.36,44.3,44.36,10100.0,30.5176,30.5521,30.5107,30.5521,10100.0
2011-06-20 13:20:00,44.37,44.37,44.33,44.37,12200.0,30.5589,30.5589,30.5314,30.5589,12200.0
2011-06-20 13:25:00,44.37,44.4,44.37,44.39,11900.0,30.5589,30.5796,30.5589,30.5727,11900.0
2011-06-20 13:30:00,44.39,44.39,44.37,44.39,8000.0,30.5727,30.5727,30.5589,30.5727,8000.0
2011-06-20 13:35:00,44.4,44.43,44.39,44.4,11900.0,30.5796,30.6003,30.5727,30.5796,11900.0
2011-06-20 13:40:00,44.4,44.4,44.37,44.38,8700.0,30.5796,30.5796,30.5589,30.5658,8700.0
2011-06-20 13:45:00,44.37,44.37,44.35,44.35,7900.0,30.5589,30.5589,30.5452,30.5452,7900.0
2011-06-20 13:50:00,44.35,44.36,44.34,44.35,3100.0,30.5452,30.5521,30.5383,30.5452,3100.0
2011-06-20 13:55:00,44.34,44.35,44.33,44.33,7500.0,30.5383,30.5452,30.5314,30.5314,7500.0
2011-06-20 14:00:00,44.34,44.35,44.32,44.32,15900.0,30.5383,30.5452,30.5245,30.5245,15900.0
2011-06-20 14:05:00,44.32,44.37,44.32,44.36,11600.0,30.5245,30.5589,30.5245,30.5521,11600.0
2011-06-20 14:10:00,44.37,44.4,44.35,44.4,10900.0,30.5589,30.5796,30.5452,30.5796,10900.0
2011-06-20 14:15:00,44.4,44.42,44.38,44.41,22800.0,30.5796,30.5934,30.5658,30.5865,22800.0
2011-06-20 14:20:00,44.4,44.42,44.39,44.39,13600.0,30.5796,30.5934,30.5727,30.5727,13600.0
2011-06-20 14:25:00,44.39,44.4,44.36,44.39,14300.0,30.5727,30.5796,30.5521,30.5727,14300.0
2011-06-20 14:30:00,44.39,44.43,44.39,44.43,23700.0,30.5727,30.6003,30.5727,30.6003,23700.0
2011-06-20 14:35:00,44.42,44.45,44.42,44.45,25900.0,30.5934,30.614,30.5934,30.614,25900.0
2011-06-20 14:40:00,44.45,44.46,44.43,44.46,19600.0,30.614,30.6209,30.6003,30.6209,19600.0
2011-06-20 14:45:00,44.46,44.5,44.44,44.48,35800.0,30.6209,30.6485,30.6072,30.6347,35800.0
2011-06-20 14:50:00,44.48,44.51,44.46,44.47,24200.0,30.6347,30.6554,30.6209,30.6278,24200.0
2011-06-20 14:55:00,44.46,44.49,44.45,44.48,27200.0,30.6209,30.6416,30.614,30.6347,27200.0
2011-06-20 15:00:00,44.48,44.48,44.43,44.44,25500.0,30.6347,30.6347,30.6003,30.6072,25500.0
2011-06-20 15:05:00,44.43,44.44,44.4,44.41,10200.0,30.6003,30.6072,30.5796,30.5865,10200.0
2011-06-20 15:10:00,44.4,44.41,44.35,44.37,25400.0,30.5796,30.5865,30.5452,30.5589,25400.0
2011-06-20 15:15:00,44.37,44.38,44.35,44.36,18100.0,30.5589,30.5658,30.5452,30.5521,18100.0
2011-06-20 15:20:00,44.35,44.37,44.33,44.36,27600.0,30.5452,30.5589,30.5314,30.5521,27600.0
2011-06-20 15:25:00,44.37,44.39,44.34,44.39,36500.0,30.5589,30.5727,30.5383,30.5727,36500.0
2011-06-20 15:30:00,44.38,44.41,44.36,44.41,42500.0,30.5658,30.5865,30.5521,30.5865,42500.0
2011-06-20 15:35:00,44.42,44.49,44.4,44.47,42700.0,30.5934,30.6416,30.5796,30.6278,42700.0
2011-06-20 15:40:00,44.46,44.48,44.44,44.45,22100.0,30.6209,30.6347,30.6072,30.614,22100.0
2011-06-20 15:45:00,44.45,44.5,44.43,44.47,82200.0,30.614,30.6485,30.6003,30.6278,82200.0
2011-06-20 15:50:00,44.47,44.48,44.41,44.41,55400.0,30.6278,30.6347,30.5865,30.5865,55400.0
2011-06-20 15:55:00,44.41,44.49,44.41,44.47,82000.0,30.5865,30.6416,30.5865,30.6278,82000.0
2011-06-21 09:30:00,44.75,44.76,44.65,44.7,51100.0,30.8207,30.8275,30.7518,30.7862,51100.0
2011-06-21 09:35:00,44.69,44.77,44.66,44.74,27600.0,30.7793,30.8344,30.7587,30.8138,27600.0
2011-06-21 09:40:00,44.74,44.76,44.61,44.61,34900.0,30.8138,30.8275,30.7242,30.7242,34900.0
2011-06-21 09:45:00,44.61,44.65,44.52,44.53,33000.0,30.7242,30.7518,30.6623,30.6691,33000.0
2011-06-21 09:50:00,44.52,44.63,44.52,44.54,113300.0,30.6623,30.738,30.6623,30.676,113300.0
2011-06-21 09:55:00,44.55,44.6,44.51,44.59,90400.0,30.6829,30.7174,30.6554,30.7105,90400.0
2011-06-21 10:00:00,44.59,44.67,44.58,44.62,45300.0,30.7105,30.7656,30.7036,30.7311,45300.0
2011-06-21 10:05:00,44.63,44.75,44.63,44.73,37500.0,30.738,30.8207,30.738,30.8069,37500.0
2011-06-21 10:10:00,44.74,44.79,44.72,44.77,74200.0,30.8138,30.8482,30.8,30.8344,74200.0
2011-06-21 10:15:00,44.78,44.82,44.75,44.8,24300.0,30.8413,30.8689,30.8207,30.8551,24300.0
2011-06-21 10:20:00,44.8,44.83,44.74,44.74,82700.0,30.8551,30.8758,30.8138,30.8138,82700.0
2011-06-21 10:25:00,44.75,44.8,44.75,44.79,35700.0,30.8207,30.8551,30.8207,30.8482,35700.0
2011-06-21 10:30:00,44.79,44.83,44.76,44.81,87700.0,30.8482,30.8758,30.8275,30.862,87700.0
2011-06-21 10:35:00,44.81,44.84,44.81,44.83,20300.0,30.862,30.8826,30.862,30.8758,20300.0
2011-06-21 10:40:00,44.84,44.88,44.83,44.87,45900.0,30.8826,30.9102,30.8758,30.9033,45900.0
2011-06-21 10:45:00,44.86,44.91,44.86,44.91,25000.0,30.8964,30.9309,30.8964,30.9309,25000.0
2011-06-21 10:50:00,44.91,44.93,44.89,44.93,30800.0,30.9309,30.9446,30.9171,30.9446,30800.0
2011-06-21 10:55:00,44.93,44.95,44.91,44.95,29600.0,30.9446,30.9584,30.9309,30.9584,29600.0
2011-06-21 11:00:00,44.95,44.96,44.92,44.92,49200.0,30.9584,30.9653,30.9377,30.9377,49200.0
2011-06-21 11:05:00,44.91,44.91,44.84,44.84,21400.0,30.9309,30.9309,30.8826,30.8826,21400.0
2011-06-21 11:10:00,44.85,44.85,44.83,44.84,12000.0,30.8895,30.8895,30.8758,30.8826,12000.0
2011-06-21 11:15:00,44.85,44.85,44.81,44.81,70500.0,30.8895,30.8895,30.862,30.862,70500.0
2011-06-21 11:20:00,44.82,44.85,44.81,44.82,31700.0,30.8689,30.8895,30.862,30.8689,31700.0
2011-06-21 11:25:00,44.82,44.85,44.82,44.83,34000.0,30.8689,30.8895,30.8689,30.8758,34000.0
2011-06-21 11:30:00,44.82,44.85,44.82,44.84,28500.0,30.8689,30.8895,30.8689,30.8826,28500.0
2011-06-21 11:35:00,44.84,44.86,44.82,44.84,22300.0,30.8826,30.8964,30.8689,30.8826,22300.0
2011-06-21 11:40:00,44.85,44.91,44.83,44.91,22800.0,30.8895,30.9309,30.8758,30.9309,22800.0
2011-06-21 11:45:00,44.9,44.97,44.9,44.95,23000.0,30.924,30.9722,30.924,30.9584,23000.0
2011-06-21 11:50:00,44.95,44.96,44.91,44.94,17400.0,30.9584,30.9653,30.9309,30.9515,17400.0
2011-06-21 11:55:00,44.94,44.97,44.93,44.96,26800.0,30.9515,30.9722,30.9446,30.9653,26800.0
2011-06-21 12:00:00,44.97,44.99,44.95,44.97,18800.0,30.9722,30.986,30.9584,30.9722,18800.0
2011-06-21 12:05:00,44.97,45.0,44.97,45.0,19700.0,30.9722,30.9928,30.9722,30.9928,19700.0
2011-06-21 12:10:00,44.99,45.0,44.98,44.98,15600.0,30.986,30.9928,30.9791,30.9791,15600.0
2011-06-21 12:15:00,44.99,44.99,44.98,44.99,9200.0,30.986,30.986,30.9791,30.986,9200.0
2011-06-21 12:20:00,44.98,44.99,44.96,44.99,26300.0,30.9791,30.986,30.9653,30.986,26300.0
2011-06-21 12:25:00,44.99,44.99,44.97,44.99,12700.0,30.986,30.986,30.9722,30.986,12700.0
2011-06-21 12:30:00,44.99,44.99,44.96,44.97,28600.0,30.986,30.986,30.9653,30.9722,28600.0
2011-06-21 12:35:00,44.97,44.98,44.95,44.97,21200.0,30.9722,30.9791,30.9584,30.9722,21200.0
2011-06-21 12:40:00,44.97,44.98,44.96,44.97,19700.0,30.9722,30.9791,30.9653,30.9722,19700.0
2011-06-21 12:45:00,44.96,44.98,44.96,44.97,13800.0,30.9653,30.9791,30.9653,30.9722,13800.0
2011-06-21 12:50:00,44.98,45.03,44.97,45.03,30300.0,30.9791,31.0135,30.9722,31.0135,30300.0
2011-06-21 12:55:00,45.03,45.03,45.01,45.03,19800.0,31.0135,31.0135,30.9997,31.0135,19800.0
2011-06-21 13:00:00,45.03,45.07,45.03,45.07,28100.0,31.0135,31.0411,31.0135,31.0411,28100.0
2011-06-21 13:05:00,45.08,45.08,45.05,45.05,25500.0,31.0479,31.0479,31.0273,31.0273,25500.0
2011-06-21 13:10:00,45.06,45.06,45.04,45.04,24400.0,31.0342,31.0342,31.0204,31.0204,24400.0
2011-06-21 13:15:00,45.05,45.06,45.01,45.04,24400.0,31.0273,31.0342,30.9997,31.0204,24400.0
2011-06-21 13:20:00,45.04,45.08,45.04,45.05,34400.0,31.0204,31.0479,31.0204,31.0273,34400.0
2011-06-21 13:25:00,45.05,45.06,45.05,45.05,11600.0,31.0273,31.0342,31.0273,31.0273,11600.0
2011-06-21 13:30:00,45.05,45.11,45.05,45.06,32000.0,31.0273,31.0686,31.0273,31.0342,32000.0
2011-06-21 13:35:00,45.06,45.1,45.06,45.07,34100.0,31.0342,31.0617,31.0342,31.0411,34100.0
2011-06-21 13:40:00,45.07,45.1,45.07,45.09,19800.0,31.0411,31.0617,31.0411,31.0548,19800.0
2011-06-21 13:45:00,45.1,45.11,45.09,45.11,19000.0,31.0617,31.0686,31.0548,31.0686,19000.0
2011-06-21 13:50:00,45.11,45.12,45.1,45.1,28700.0,31.0686,31.0755,31.0617,31.0617,28700.0
2011-06-21 13:55:00,45.11,45.11,45.1,45.1,11400.0,31.0686,31.0686,31.0617,31.0617,11400.0
2011-06-21 14:00:00,45.1,45.12,45.09,45.1,50400.0,31.0617,31.0755,31.0548,31.0617,50400.0
2011-06-21 14:05:00,45.11,45.11,45.09,45.1,41200.0,31.0686,31.0686,31.0548,31.0617,41200.0
2011-06-21 14:10:00,45.11,45.13,45.1,45.12,54800.0,31.0686,31.0824,31.0617,31.0755,54800.0
2011-06-21 14:15:00,45.11,45.12,45.06,45.08,92700.0,31.0686,31.0755,31.0342,31.0479,92700.0
2011-06-21 14:20:00,45.08,45.13,45.08,45.13,26600.0,31.0479,31.0824,31.0479,31.0824,26600.0
2011-06-21 14:25:00,45.13,45.17,45.12,45.16,34900.0,31.0824,31.1099,31.0755,31.103,34900.0
2011-06-21 14:30:00,45.16,45.2,45.14,45.2,38800.0,31.103,31.1306,31.0893,31.1306,38800.0
2011-06-21 14:35:00,45.19,45.24,45.18,45.23,39000.0,31.1237,31.1581,31.1168,31.1513,39000.0
2011-06-21 14:40:00,45.23,45.26,45.22,45.25,23600.0,31.1513,31.1719,31.1444,31.165,23600.0
2011-06-21 14:45:00,45.25,45.26,45.16,45.17,40300.0,31.165,31.1719,31.103,31.1099,40300.0
2011-06-21 14:50:00,45.16,45.17,45.14,45.15,27700.0,31.103,31.1099,31.0893,31.0962,27700.0
2011-06-21 14:55:00,45.15,45.18,45.14,45.18,22500.0,31.0962,31.1168,31.0893,31.1168,22500.0
2011-06-21 15:00:00,45.18,45.19,45.14,45.14,37200.0,31.1168,31.1237,31.0893,31.0893,37200.0
2011-06-21 15:05:00,45.14,45.16,45.12,45.14,39500.0,31.0893,31.103,31.0755,31.0893,39500.0
2011-06-21 15:10:00,45.15,45.15,45.12,45.12,12400.0,31.0962,31.0962,31.0755,31.0755,12400.0
2011-06-21 15:15:00,45.13,45.16,45.12,45.16,27200.0,31.0824,31.103,31.0755,31.103,27200.0
2011-06-21 15:20:00,45.16,45.16,45.13,45.13,23700.0,31.103,31.103,31.0824,31.0824,23700.0
2011-06-21 15:25:00,45.13,45.14,45.09,45.09,36200.0,31.0824,31.0893,31.0548,31.0548,36200.0
2011-06-21 15:30:00,45.09,45.09,45.05,45.05,49200.0,31.0548,31.0548,31.0273,31.0273,49200.0
2011-06-21 15:35:00,45.05,45.08,45.04,45.08,34400.0,31.0273,31.0479,31.0204,31.0479,34400.0
2011-06-21 15:40:00,45.08,45.08,45.02,45.04,60500.0,31.0479,31.0479,31.0066,31.0204,60500.0
2011-06-21 15:45:00,45.04,45.1,45.04,45.07,114000.0,31.0204,31.0617,31.0204,31.0411,114000.0
2011-06-21 15:50:00,45.07,45.11,45.06,45.07,59500.0,31.0411,31.0686,31.0342,31.0411,59500.0
2011-06-21 15:55:00,45.07,45.09,45.06,45.09,104600.0,31.0411,31.0548,31.0342,31.0548,104600.0
2011-06-22 09:30:00,44.99,45.05,44.95,45.03,28700.0,30.986,31.0273,30.9584,31.0135,28700.0
2011-06-22 09:35:00,45.04,45.16,45.04,45.12,23100.0,31.0204,31.103,31.0204,31.0755,23100.0
2011-06-22 09:40:00,45.12,45.13,45.08,45.11,35300.0,31.0755,31.0824,31.0479,31.0686,35300.0
2011-06-22 09:45:00,45.12,45.15,45.07,45.07,23600.0,31.0755,31.0962,31.0411,31.0411,23600.0
2011-06-22 09:50:00,45.08,45.08,44.94,44.94,14900.0,31.0479,31.0479,30.9515,30.9515,14900.0
2011-06-22 09:55:00,44.93,44.95,44.89,44.9,15000.0,30.9446,30.9584,30.9171,30.924,15000.0
2011-06-22 10:00:00,44.91,45.03,44.88,45.02,50600.0,30.9309,31.0135,30.9102,31.0066,50600.0
2011-06-22 10:05:00,45.03,45.06,45.02,45.03,30400.0,31.0135,31.0342,31.0066,31.0135,30400.0
2011-06-22 10:10:00,45.04,45.09,45.04,45.07,17500.0,31.0204,31.0548,31.0204,31.0411,17500.0
2011-06-22 10:15:00,45.06,45.06,44.92,44.92,31200.0,31.0342,31.0342,30.9377,30.9377,31200.0
2011-06-22 10:20:00,44.92,44.93,44.89,44.92,25300.0,30.9377,30.9446,30.9171,30.9377,25300.0
2011-06-22 10:25:00,44.93,44.98,44.93,44.96,18200.0,30.9446,30.9791,30.9446,30.9653,18200.0
2011-06-22 10:30:00,44.96,44.99,44.96,44.97,13700.0,30.9653,30.986,30.9653,30.9722,13700.0
2011-06-22 10:35:00,44.97,45.02,44.96,45.01,26300.0,30.9722,31.0066,30.9653,30.9997,26300.0
2011-06-22 10:40:00,45.01,45.04,45.0,45.03,20900.0,30.9997,31.0204,30.9928,31.0135,20900.0
2011-06-22 10:45:00,45.02,45.03,45.0,45.0,13800.0,31.0066,31.0135,30.9928,30.9928,13800.0
2011-06-22 10:50:00,45.0,45.07,44.98,45.06,36800.0,30.9928,31.0411,30.9791,31.0342,36800.0
2011-06-22 10:55:00,45.06,45.17,45.05,45.16,65200.0,31.0342,31.1099,31.0273,31.103,65200.0
2011-06-22 11:00:00,45.15,45.16,45.12,45.12,13100.0,31.0962,31.103,31.0755,31.0755,13100.0
2011-06-22 11:05:00,45.11,45.13,45.09,45.1,16600.0,31.0686,31.0824,31.0548,31.0617,16600.0
2011-06-22 11:10:00,45.1,45.11,45.09,45.1,15700.0,31.0617,31.0686,31.0548,31.0617,15700.0
2011-06-22 11:15:00,45.11,45.15,45.1,45.14,13100.0,31.0686,31.0962,31.0617,31.0893,13100.0
2011-06-22 11:20:00,45.14,45.15,45.12,45.14,12800.0,31.0893,31.0962,31.0755,31.0893,12800.0
2011-06-22 11:25:00,45.14,45.14,45.12,45.13,32100.0,31.0893,31.0893,31.0755,31.0824,32100.0
2011-06-22 11:30:00,45.13,45.13,45.07,45.08,21300.0,31.0824,31.0824,31.0411,31.0479,21300.0
2011-06-22 11:35:00,45.08,45.11,45.07,45.11,8900.0,31.0479,31.0686,31.0411,31.0686,8900.0
2011-06-22 11:40:00,45.1,45.1,45.05,45.07,19500.0,31.0617,31.0617,31.0273,31.0411,19500.0
2011-06-22 11:45:00,45.06,45.08,45.03,45.08,15800.0,31.0342,31.0479,31.0135,31.0479,15800.0
2011-06-22 11:50:00,45.08,45.09,45.05,45.08,8300.0,31.0479,31.0548,31.0273,31.0479,8300.0
2011-06-22 11:55:00,45.08,45.1,45.06,45.08,14100.0,31.0479,31.0617,31.0342,31.0479,14100.0
2011-06-22 12:00:00,45.07,45.07,44.99,45.0,11700.0,31.0411,31.0411,30.986,30.9928,11700.0
2011-06-22 12:05:00,45.02,45.02,44.97,44.99,4700.0,31.0066,31.0066,30.9722,30.986,4700.0
2011-06-22 12:10:00,45.0,45.0,44.99,45.0,2100.0,30.9928,30.9928,30.986,30.9928,2100.0
2011-06-22 12:15:00,45.0,45.06,45.0,45.0,21400.0,30.9928,31.0342,30.9928,30.9928,21400.0
2011-06-22 12:20:00,45.0,45.0,44.94,44.96,10600.0,30.9928,30.9928,30.9515,30.9653,10600.0
2011-06-22 12:25:00,44.97,44.99,44.91,44.97,12800.0,30.9722,30.986,30.9309,30.9722,12800.0
2011-06-22 12:30:00,44.96,44.97,44.86,44.89,9000.0,30.9653,30.9722,30.8964,30.9171,9000.0
2011-06-22 12:35:00,44.87,44.87,44.81,44.87,22300.0,30.9033,30.9033,30.862,30.9033,22300.0
2011-06-22 12:40:00,44.86,44.87,44.8,44.86,23900.0,30.8964,30.9033,30.8551,30.8964,23900.0
2011-06-22 12:45:00,44.87,44.9,44.86,44.87,14700.0,30.9033,30.924,30.8964,30.9033,14700.0
2011-06-22 12:50:00,44.88,44.9,44.86,44.88,13100.0,30.9102,30.924,30.8964,30.9102,13100.0
2011-06-22 12:55:00,44.87,44.88,44.85,44.87,10700.0,30.9033,30.9102,30.8895,30.9033,10700.0
2011-06-22 13:00:00,44.88,44.88,44.83,44.84,25300.0,30.9102,30.9102,30.8758,30.8826,25300.0
2011-06-22 13:05:00,44.85,44.85,44.79,44.81,17000.0,30.8895,30.8895,30.8482,30.862,17000.0
2011-06-22 13:10:00,44.81,44.82,44.79,44.8,10400.0,30.862,30.8689,30.8482,30.8551,10400.0
2011-06-22 13:15:00,44.8,44.8,44.79,44.8,7900.0,30.8551,30.8551,30.8482,30.8551,7900.0
2011-06-22 13:20:00,44.8,44.82,44.77,44.77,7500.0,30.8551,30.8689,30.8344,30.8344,7500.0
2011-06-22 13:25:00,44.78,44.8,44.78,44.79,5200.0,30.8413,30.8551,30.8413,30.8482,5200.0
2011-06-22 13:30:00,44.8,44.83,44.76,44.77,66500.0,30.8551,30.8758,30.8275,30.8344,66500.0
2011-06-22 13:35:00,44.77,44.78,44.75,44.75,13500.0,30.8344,30.8413,30.8207,30.8207,13500.0
2011-06-22 13:40:00,44.75,44.75,44.72,44.73,10900.0,30.8207,30.8207,30.8,30.8069,10900.0
2011-06-22 13:45:00,44.74,44.75,44.73,44.75,3300.0,30.8138,30.8207,30.8069,30.8207,3300.0
2011-06-22 13:50:00,44.75,44.75,44.74,44.75,1800.0,30.8207,30.8207,30.8138,30.8207,1800.0
2011-06-22 13:55:00,44.74,44.75,44.7,44.7,15700.0,30.8138,30.8207,30.7862,30.7862,15700.0
2011-06-22 14:00:00,44.71,44.73,44.66,44.68,34100.0,30.7931,30.8069,30.7587,30.7724,34100.0
2011-06-22 14:05:00,44.67,44.7,44.63,44.7,39500.0,30.7656,30.7862,30.738,30.7862,39500.0
2011-06-22 14:10:00,44.7,44.72,44.66,44.7,18000.0,30.7862,30.8,30.7587,30.7862,18000.0
2011-06-22 14:15:00,44.71,44.71,44.66,44.67,16200.0,30.7931,30.7931,30.7587,30.7656,16200.0
2011-06-22 14:20:00,44.66,44.74,44.66,44.7,9000.0,30.7587,30.8138,30.7587,30.7862,9000.0
2011-06-22 14:25:00,44.7,44.7,44.61,44.63,30700.0,30.7862,30.7862,30.7242,30.738,30700.0
2011-06-22 14:30:00,44.63,44.64,44.6,44.64,17900.0,30.738,30.7449,30.7174,30.7449,17900.0
2011-06-22 14:35:00,44.63,44.64,44.57,44.58,19700.0,30.738,30.7449,30.6967,30.7036,19700.0
2011-06-22 14:40:00,44.57,44.6,44.55,44.57,16400.0,30.6967,30.7174,30.6829,30.6967,16400.0
2011-06-22 14:45:00,44.57,44.63,44.57,44.63,9800.0,30.6967,30.738,30.6967,30.738,9800.0
2011-06-22 14:50:00,44.63,44.65,44.56,44.56,18200.0,30.738,30.7518,30.6898,30.6898,18200.0
2011-06-22 14:55:00,44.57,44.57,44.54,44.54,21400.0,30.6967,30.6967,30.676,30.676,21400.0
2011-06-22 15:00:00,44.54,44.55,44.53,44.54,34200.0,30.676,30.6829,30.6691,30.676,34200.0
2011-06-22 15:05:00,44.54,44.54,44.52,44.53,23000.0,30.676,30.676,30.6623,30.6691,23000.0
2011-06-22 15:10:00,44.53,44.55,44.51,44.51,33600.0,30.6691,30.6829,30.6554,30.6554,33600.0
2011-06-22 15:15:00,44.51,44.56,44.5,44.56,21800.0,30.6554,30.6898,30.6485,30.6898,21800.0
2011-06-22 15:20:00,44.56,44.66,44.55,44.65,112200.0,30.6898,30.7587,30.6829,30.7518,112200.0
2011-06-22 15:25:00,44.65,44.7,44.64,44.66,111100.0,30.7518,30.7862,30.7449,30.7587,111100.0
2011-06-22 15:30:00,44.67,44.72,44.64,44.71,100800.0,30.7656,30.8,30.7449,30.7931,100800.0
2011-06-22 15:35:00,44.71,44.73,44.66,44.7,131500.0,30.7931,30.8069,30.7587,30.7862,131500.0
2011-06-22 15:40:00,44.7,44.71,44.64,44.64,145500.0,30.7862,30.7931,30.7449,30.7449,145500.0
2011-06-22 15:45:00,44.65,44.74,44.65,44.72,155800.0,30.7518,30.8138,30.7518,30.8,155800.0
2011-06-22 15:50:00,44.72,44.73,44.59,44.59,226900.0,30.8,30.8069,30.7105,30.7105,226900.0
2011-06-22 15:55:00,44.6,44.6,44.5,44.52,330600.0,30.7174,30.7174,30.6485,30.6623,330600.0
2011-06-23 09:30:00,44.08,44.1,43.81,43.89,38800.0,30.3592,30.373,30.1733,30.2284,38800.0
2011-06-23 09:35:00,43.92,43.92,43.72,43.74,36700.0,30.249,30.249,30.1113,30.125,36700.0
2011-06-23 09:40:00,43.74,43.79,43.51,43.54,33000.0,30.125,30.1595,29.9666,29.9873,33000.0
2011-06-23 09:45:00,43.54,43.68,43.51,43.68,44800.0,29.9873,30.0837,29.9666,30.0837,44800.0
2011-06-23 09:50:00,43.67,43.7,43.51,43.51,47500.0,30.0768,30.0975,29.9666,29.9666,47500.0
2011-06-23 09:55:00,43.53,43.62,43.52,43.61,34800.0,29.9804,30.0424,29.9735,30.0355,34800.0
2011-06-23 10:00:00,43.61,43.67,43.58,43.66,45300.0,30.0355,30.0768,30.0148,30.0699,45300.0
2011-06-23 10:05:00,43.66,43.76,43.64,43.74,47000.0,30.0699,30.1388,30.0562,30.125,47000.0
2011-06-23 10:10:00,43.74,43.83,43.73,43.78,39900.0,30.125,30.187,30.1182,30.1526,39900.0
2011-06-23 10:15:00,43.79,43.8,43.72,43.76,27800.0,30.1595,30.1664,30.1113,30.1388,27800.0
2011-06-23 10:20:00,43.77,43.78,43.63,43.63,34600.0,30.1457,30.1526,30.0493,30.0493,34600.0
2011-06-23 10:25:00,43.63,43.69,43.58,43.66,27300.0,30.0493,30.0906,30.0148,30.0699,27300.0
2011-06-23 10:30:00,43.66,43.69,43.6,43.62,27300.0,30.0699,30.0906,30.0286,30.0424,27300.0
2011-06-23 10:35:00,43.62,43.63,43.56,43.63,23500.0,30.0424,30.0493,30.0011,30.0493,23500.0
2011-06-23 10:40:00,43.62,43.64,43.56,43.58,25900.0,30.0424,30.0562,30.0011,30.0148,25900.0
2011-06-23 10:45:00,43.57,43.57,43.47,43.49,31100.0,30.008,30.008,29.9391,29.9529,31100.0
2011-06-23 10:50:00,43.49,43.56,43.48,43.56,22000.0,29.9529,30.0011,29.946,30.0011,22000.0
2011-06-23 10:55:00,43.56,43.68,43.56,43.66,14200.0,30.0011,30.0837,30.0011,30.0699,14200.0
2011-06-23 11:00:00,43.67,43.7,43.65,43.66,25600.0,30.0768,30.0975,30.0631,30.0699,25600.0
2011-06-23 11:05:00,43.65,43.65,43.59,43.65,25600.0,30.0631,30.0631,30.0217,30.0631,25600.0
2011-06-23 11:10:00,43.65,43.68,43.59,43.66,60400.0,30.0631,30.0837,30.0217,30.0699,60400.0
2011-06-23 11:15:00,43.66,43.68,43.62,43.67,43500.0,30.0699,30.0837,30.0424,30.0768,43500.0
2011-06-23 11:20:00,43.66,43.69,43.66,43.68,16700.0,30.0699,30.0906,30.0699,30.0837,16700.0
2011-06-23 11:25:00,43.69,43.8,43.68,43.8,26600.0,30.0906,30.1664,30.0837,30.1664,26600.0
2011-06-23 11:30:00,43.79,43.88,43.79,43.86,46800.0,30.1595,30.2215,30.1595,30.2077,46800.0
2011-06-23 11:35:00,43.86,43.91,43.86,43.86,23400.0,30.2077,30.2421,30.2077,30.2077,23400.0
2011-06-23 11:40:00,43.86,43.94,43.85,43.94,22000.0,30.2077,30.2628,30.2008,30.2628,22000.0
2011-06-23 11:45:00,43.94,43.97,43.93,43.93,71700.0,30.2628,30.2835,30.2559,30.2559,71700.0
2011-06-23 11:50:00,43.93,43.94,43.91,43.91,8900.0,30.2559,30.2628,30.2421,30.2421,8900.0
2011-06-23 11:55:00,43.92,43.97,43.92,43.96,17600.0,30.249,30.2835,30.249,30.2766,17600.0
2011-06-23 12:00:00,43.97,44.0,43.97,43.99,36700.0,30.2835,30.3041,30.2835,30.2972,36700.0
2011-06-23 12:05:00,43.99,44.0,43.96,43.98,27500.0,30.2972,30.3041,30.2766,30.2903,27500.0
2011-06-23 12:10:00,43.97,43.99,43.96,43.98,21200.0,30.2835,30.2972,30.2766,30.2903,21200.0
2011-06-23 12:15:00,43.98,43.99,43.97,43.98,25700.0,30.2903,30.2972,30.2835,30.2903,25700.0
2011-06-23 12:20:00,43.97,43.97,43.93,43.94,13600.0,30.2835,30.2835,30.2559,30.2628,13600.0
2011-06-23 12:25:00,43.94,43.95,43.93,43.94,26300.0,30.2628,30.2697,30.2559,30.2628,26300.0
2011-06-23 12:30:00,43.94,43.95,43.92,43.93,18800.0,30.2628,30.2697,30.249,30.2559,18800.0
2011-06-23 12:35:00,43.92,43.93,43.9,43.91,45600.0,30.249,30.2559,30.2352,30.2421,45600.0
2011-06-23 12:40:00,43.9,44.0,43.9,44.0,19000.0,30.2352,30.3041,30.2352,30.3041,19000.0
2011-06-23 12:45:00,44.0,44.03,43.99,44.01,28600.0,30.3041,30.3248,30.2972,30.311,28600.0
2011-06-23 12:50:00,44.01,44.07,44.01,44.04,16900.0,30.311,30.3523,30.311,30.3317,16900.0
2011-06-23 12:55:00,44.05,44.08,44.04,44.08,5400.0,30.3385,30.3592,30.3317,30.3592,5400.0
2011-06-23 13:00:00,44.08,44.13,44.07,44.13,17400.0,30.3592,30.3936,30.3523,30.3936,17400.0
2011-06-23 13:05:00,44.13,44.16,44.08,44.09,28300.0,30.3936,30.4143,30.3592,30.3661,28300.0
2011-06-23 13:10:00,44.08,44.1,44.02,44.04,18400.0,30.3592,30.373,30.3179,30.3317,18400.0
2011-06-23 13:15:00,44.04,44.09,44.04,44.07,10400.0,30.3317,30.3661,30.3317,30.3523,10400.0
2011-06-23 13:20:00,44.07,44.11,44.07,44.1,15400.0,30.3523,30.3799,30.3523,30.373,15400.0
2011-06-23 13:25:00,44.1,44.13,44.1,44.11,18900.0,30.373,30.3936,30.373,30.3799,18900.0
2011-06-23 13:30:00,44.11,44.17,44.11,44.17,20200.0,30.3799,30.4212,30.3799,30.4212,20200.0
2011-06-23 13:35:00,44.18,44.2,44.16,44.16,19100.0,30.4281,30.4419,30.4143,30.4143,19100.0
2011-06-23 13:40:00,44.17,44.18,44.13,44.14,19900.0,30.4212,30.4281,30.3936,30.4005,19900.0
2011-06-23 13:45:00,44.14,44.17,44.14,44.17,13000.0,30.4005,30.4212,30.4005,30.4212,13000.0
2011-06-23 13:50:00,44.17,44.17,44.1,44.11,15500.0,30.4212,30.4212,30.373,30.3799,15500.0
2011-06-23 13:55:00,44.11,44.14,44.1,44.14,13800.0,30.3799,30.4005,30.373,30.4005,13800.0
2011-06-23 14:00:00,44.14,44.15,44.05,44.05,27600.0,30.4005,30.4074,30.3385,30.3385,27600.0
2011-06-23 14:05:00,44.05,44.09,44.03,44.09,15200.0,30.3385,30.3661,30.3248,30.3661,15200.0
2011-06-23 14:10:00,44.08,44.11,44.07,44.07,17300.0,30.3592,30.3799,30.3523,30.3523,17300.0
2011-06-23 14:15:00,44.08,44.08,44.02,44.02,14100.0,30.3592,30.3592,30.3179,30.3179,14100.0
2011-06-23 14:20:00,44.02,44.02,43.99,44.0,35500.0,30.3179,30.3179,30.2972,30.3041,35500.0
2011-06-23 14:25:00,44.01,44.03,44.0,44.02,11100.0,30.311,30.3248,30.3041,30.3179,11100.0
2011-06-23 14:30:00,44.03,44.05,44.02,44.03,12800.0,30.3248,30.3385,30.3179,30.3248,12800.0
2011-06-23 14:35:00,44.03,44.04,43.99,43.99,25600.0,30.3248,30.3317,30.2972,30.2972,25600.0
2011-06-23 14:40:00,44.0,44.02,43.99,44.0,19000.0,30.3041,30.3179,30.2972,30.3041,19000.0
2011-06-23 14:45:00,44.0,44.02,43.95,43.98,16900.0,30.3041,30.3179,30.2697,30.2903,16900.0
2011-06-23 14:50:00,43.98,44.01,43.97,43.99,10600.0,30.2903,30.311,30.2835,30.2972,10600.0
2011-06-23 14:55:00,44.0,44.38,43.99,44.37,85200.0,30.3041,30.5658,30.2972,30.5589,85200.0
2011-06-23 15:00:00,44.36,44.38,44.15,44.18,55000.0,30.5521,30.5658,30.4074,30.4281,55000.0
2011-06-23 15:05:00,44.19,44.37,44.14,44.31,47000.0,30.435,30.5589,30.4005,30.5176,47000.0
2011-06-23 15:10:00,44.31,44.32,44.23,44.3,27600.0,30.5176,30.5245,30.4625,30.5107,27600.0
2011-06-23 15:15:00,44.3,44.39,44.29,44.31,35900.0,30.5107,30.5727,30.5038,30.5176,35900.0
2011-06-23 15:20:00,44.3,44.34,44.24,44.32,36600.0,30.5107,30.5383,30.4694,30.5245,36600.0
2011-06-23 15:25:00,44.31,44.31,44.18,44.18,30200.0,30.5176,30.5176,30.4281,30.4281,30200.0
2011-06-23 15:30:00,44.17,44.17,44.03,44.12,50100.0,30.4212,30.4212,30.3248,30.3868,50100.0
2011-06-23 15:35:00,44.12,44.19,44.11,44.13,35100.0,30.3868,30.435,30.3799,30.3936,35100.0
2011-06-23 15:40:00,44.13,44.25,44.12,44.12,55300.0,30.3936,30.4763,30.3868,30.3868,55300.0
2011-06-23 15:45:00,44.11,44.23,44.07,44.22,100600.0,30.3799,30.4625,30.3523,30.4556,100600.0
2011-06-23 15:50:00,44.22,44.3,44.22,44.27,82500.0,30.4556,30.5107,30.4556,30.4901,82500.0
2011-06-23 15:55:00,44.27,44.34,44.27,44.3,115600.0,30.4901,30.5383,30.4901,30.5107,115600.0
2011-06-24 09:30:00,44.3,44.5,44.26,44.41,64000.0,30.5107,30.6485,30.4832,30.5865,64000.0
2011-06-24 09:35:00,44.41,44.42,44.26,44.35,47400.0,30.5865,30.5934,30.4832,30.5452,47400.0
2011-06-24 09:40:00,44.35,44.39,44.3,44.32,21900.0,30.5452,30.5727,30.5107,30.5245,21900.0
2011-06-24 09:45:00,44.3,44.34,44.23,44.23,37400.0,30.5107,30.5383,30.4625,30.4625,37400.0
2011-06-24 09:50:00,44.23,44.23,44.16,44.19,17700.0,30.4625,30.4625,30.4143,30.435,17700.0
2011-06-24 09:55:00,44.18,44.18,44.13,44.17,19600.0,30.4281,30.4281,30.3936,30.4212,19600.0
2011-06-24 10:00:00,44.17,44.31,44.14,44.3,49100.0,30.4212,30.5176,30.4005,30.5107,49100.0
2011-06-24 10:05:00,44.3,44.32,44.16,44.17,37000.0,30.5107,30.5245,30.4143,30.4212,37000.0
2011-06-24 10:10:00,44.17,44.18,44.07,44.1,51400.0,30.4212,30.4281,30.3523,30.373,51400.0
2011-06-24 10:15:00,44.1,44.13,44.01,44.08,37700.0,30.373,30.3936,30.311,30.3592,37700.0
2011-06-24 10:20:00,44.07,44.13,44.04,44.11,30600.0,30.3523,30.3936,30.3317,30.3799,30600.0
2011-06-24 10:25:00,44.1,44.1,43.99,44.0,20200.0,30.373,30.373,30.2972,30.3041,20200.0
2011-06-24 10:30:00,44.0,44.15,43.97,44.14,21700.0,30.3041,30.4074,30.2835,30.4005,21700.0
2011-06-24 10:35:00,44.15,44.16,44.08,44.12,29700.0,30.4074,30.4143,30.3592,30.3868,29700.0
2011-06-24 10:40:00,44.12,44.12,44.03,44.06,55400.0,30.3868,30.3868,30.3248,30.3454,55400.0
2011-06-24 10:45:00,44.04,44.05,43.95,43.99,38300.0,30.3317,30.3385,30.2697,30.2972,38300.0
2011-06-24 10:50:00,43.98,44.05,43.94,44.04,27700.0,30.2903,30.3385,30.2628,30.3317,27700.0
2011-06-24 10:55:00,44.06,44.08,44.03,44.08,13000.0,30.3454,30.3592,30.3248,30.3592,13000.0
2011-06-24 11:00:00,44.08,44.13,44.05,44.07,12300.0,30.3592,30.3936,30.3385,30.3523,12300.0
2011-06-24 11:05:00,44.07,44.07,43.99,44.06,14700.0,30.3523,30.3523,30.2972,30.3454,14700.0
2011-06-24 11:10:00,44.06,44.08,43.97,44.04,22100.0,30.3454,30.3592,30.2835,30.3317,22100.0
2011-06-24 11:15:00,44.03,44.17,44.03,44.16,22900.0,30.3248,30.4212,30.3248,30.4143,22900.0
2011-06-24 11:20:00,44.17,44.18,44.14,44.15,23000.0,30.4212,30.4281,30.4005,30.4074,23000.0
2011-06-24 11:25:00,44.14,44.23,44.11,44.21,51300.0,30.4005,30.4625,30.3799,30.4487,51300.0
2011-06-24 11:30:00,44.21,44.24,44.19,44.24,29800.0,30.4487,30.4694,30.435,30.4694,29800.0
2011-06-24 11:35:00,44.24,44.28,44.22,44.23,23100.0,30.4694,30.497,30.4556,30.4625,23100.0
2011-06-24 11:40:00,44.24,44.24,44.18,44.18,33800.0,30.4694,30.4694,30.4281,30.4281,33800.0
2011-06-24 11:45:00,44.19,44.19,44.12,44.13,19900.0,30.435,30.435,30.3868,30.3936,19900.0
2011-06-24 11:50:00,44.13,44.13,44.09,44.1,4200.0,30.3936,30.3936,30.3661,30.373,4200.0
2011-06-24 11:55:00,44.09,44.09,44.01,44.03,11500.0,30.3661,30.3661,30.311,30.3248,11500.0
2011-06-24 12:00:00,44.03,44.06,44.01,44.06,12200.0,30.3248,30.3454,30.311,30.3454,12200.0
2011-06-24 12:05:00,44.05,44.05,43.99,44.02,18100.0,30.3385,30.3385,30.2972,30.3179,18100.0
2011-06-24 12:10:00,44.02,44.04,43.99,44.04,14200.0,30.3179,30.3317,30.2972,30.3317,14200.0
2011-06-24 12:15:00,44.04,44.04,43.98,43.99,92000.0,30.3317,30.3317,30.2903,30.2972,92000.0
2011-06-24 12:20:00,43.98,44.04,43.98,44.01,30800.0,30.2903,30.3317,30.2903,30.311,30800.0
2011-06-24 12:25:00,44.02,44.02,43.96,44.0,13100.0,30.3179,30.3179,30.2766,30.3041,13100.0
2011-06-24 12:30:00,44.0,44.02,43.99,44.01,22800.0,30.3041,30.3179,30.2972,30.311,22800.0
2011-06-24 12:35:00,44.0,44.06,43.99,44.06,21200.0,30.3041,30.3454,30.2972,30.3454,21200.0
2011-06-24 12:40:00,44.05,44.1,44.04,44.05,11100.0,30.3385,30.373,30.3317,30.3385,11100.0
2011-06-24 12:45:00,44.05,44.05,43.95,43.95,9500.0,30.3385,30.3385,30.2697,30.2697,9500.0
2011-06-24 12:50:00,43.95,43.97,43.88,43.9,13200.0,30.2697,30.2835,30.2215,30.2352,13200.0
2011-06-24 12:55:00,43.9,43.94,43.9,43.93,6400.0,30.2352,30.2628,30.2352,30.2559,6400.0
2011-06-24 13:00:00,43.93,43.94,43.87,43.88,14200.0,30.2559,30.2628,30.2146,30.2215,14200.0
2011-06-24 13:05:00,43.89,43.93,43.88,43.93,5600.0,30.2284,30.2559,30.2215,30.2559,5600.0
2011-06-24 13:10:00,43.92,43.99,43.89,43.98,17900.0,30.249,30.2972,30.2284,30.2903,17900.0
2011-06-24 13:15:00,43.97,43.99,43.95,43.98,8400.0,30.2835,30.2972,30.2697,30.2903,8400.0
2011-06-24 13:20:00,43.99,44.08,43.99,44.08,21500.0,30.2972,30.3592,30.2972,30.3592,21500.0
2011-06-24 13:25:00,44.08,44.14,44.08,44.14,15500.0,30.3592,30.4005,30.3592,30.4005,15500.0
2011-06-24 13:30:00,44.13,44.14,44.1,44.11,15800.0,30.3936,30.4005,30.373,30.3799,15800.0
2011-06-24 13:35:00,44.1,44.19,44.08,44.16,23900.0,30.373,30.435,30.3592,30.4143,23900.0
2011-06-24 13:40:00,44.17,44.2,44.15,44.19,18800.0,30.4212,30.4419,30.4074,30.435,18800.0
2011-06-24 13:45:00,44.19,44.23,44.15,44.16,31400.0,30.435,30.4625,30.4074,30.4143,31400.0
2011-06-24 13:50:00,44.16,44.2,44.16,44.16,12600.0,30.4143,30.4419,30.4143,30.4143,12600.0
2011-06-24 13:55:00,44.16,44.16,44.1,44.14,21500.0,30.4143,30.4143,30.373,30.4005,21500.0
2011-06-24 14:00:00,44.14,44.16,44.08,44.1,22000.0,30.4005,30.4143,30.3592,30.373,22000.0
2011-06-24 14:05:00,44.1,44.11,44.08,44.09,17600.0,30.373,30.3799,30.3592,30.3661,17600.0
2011-06-24 14:10:00,44.09,44.1,44.05,44.06,28700.0,30.3661,30.373,30.3385,30.3454,28700.0
2011-06-24 14:15:00,44.07,44.1,44.07,44.09,16600.0,30.3523,30.373,30.3523,30.3661,16600.0
2011-06-24 14:20:00,44.09,44.13,44.08,44.13,33500.0,30.3661,30.3936,30.3592,30.3936,33500.0
2011-06-24 14:25:00,44.13,44.13,44.1,44.11,17600.0,30.3936,30.3936,30.373,30.3799,17600.0
2011-06-24 14:30:00,44.11,44.12,44.09,44.09,17700.0,30.3799,30.3868,30.3661,30.3661,17700.0
2011-06-24 14:35:00,44.1,44.11,44.04,44.07,16600.0,30.373,30.3799,30.3317,30.3523,16600.0
2011-06-24 14:40:00,44.07,44.13,44.07,44.13,11700.0,30.3523,30.3936,30.3523,30.3936,11700.0
2011-06-24 14:45:00,44.13,44.16,44.12,44.13,18700.0,30.3936,30.4143,30.3868,30.3936,18700.0
2011-06-24 14:50:00,44.13,44.17,44.13,44.16,23800.0,30.3936,30.4212,30.3936,30.4143,23800.0
2011-06-24 14:55:00,44.16,44.17,44.11,44.13,32000.0,30.4143,30.4212,30.3799,30.3936,32000.0
2011-06-24 15:00:00,44.13,44.13,44.11,44.12,25800.0,30.3936,30.3936,30.3799,30.3868,25800.0
2011-06-24 15:05:00,44.13,44.13,44.09,44.09,35200.0,30.3936,30.3936,30.3661,30.3661,35200.0
2011-06-24 15:10:00,44.1,44.11,44.07,44.09,25400.0,30.373,30.3799,30.3523,30.3661,25400.0
2011-06-24 15:15:00,44.09,44.13,44.08,44.09,28900.0,30.3661,30.3936,30.3592,30.3661,28900.0
2011-06-24 15:20:00,44.09,44.09,44.04,44.04,29200.0,30.3661,30.3661,30.3317,30.3317,29200.0
2011-06-24 15:25:00,44.05,44.11,44.04,44.08,34300.0,30.3385,30.3799,30.3317,30.3592,34300.0
2011-06-24 15:30:00,44.08,44.09,44.06,44.09,29300.0,30.3592,30.3661,30.3454,30.3661,29300.0
2011-06-24 15:35:00,44.08,44.09,44.02,44.03,39000.0,30.3592,30.3661,30.3179,30.3248,39000.0
2011-06-24 15:40:00,44.02,44.02,43.93,43.96,41700.0,30.3179,30.3179,30.2559,30.2766,41700.0
2011-06-24 15:45:00,43.96,43.96,43.87,43.91,78700.0,30.2766,30.2766,30.2146,30.2421,78700.0
2011-06-24 15:50:00,43.91,43.96,43.89,43.94,67200.0,30.2421,30.2766,30.2284,30.2628,67200.0
2011-06-24 15:55:00,43.95,43.99,43.94,43.96,129200.0,30.2697,30.2972,30.2628,30.2766,129200.0
2011-06-27 09:30:00,44.06,44.12,43.98,44.05,16100.0,30.3454,30.3868,30.2903,30.3385,16100.0
2011-06-27 09:35:00,44.03,44.03,43.79,43.79,21700.0,30.3248,30.3248,30.1595,30.1595,21700.0
2011-06-27 09:40:00,43.78,43.89,43.7,43.89,14200.0,30.1526,30.2284,30.0975,30.2284,14200.0
2011-06-27 09:45:00,43.89,44.01,43.87,44.0,26600.0,30.2284,30.311,30.2146,30.3041,26600.0
2011-06-27 09:50:00,44.01,44.11,44.01,44.1,21500.0,30.311,30.3799,30.311,30.373,21500.0
2011-06-27 09:55:00,44.11,44.23,44.11,44.21,41500.0,30.3799,30.4625,30.3799,30.4487,41500.0
2011-06-27 10:00:00,44.21,44.21,44.1,44.15,66200.0,30.4487,30.4487,30.373,30.4074,66200.0
2011-06-27 10:05:00,44.14,44.19,44.1,44.17,31600.0,30.4005,30.435,30.373,30.4212,31600.0
2011-06-27 10:10:00,44.17,44.2,44.16,44.2,11800.0,30.4212,30.4419,30.4143,30.4419,11800.0
2011-06-27 10:15:00,44.21,44.25,44.2,44.23,13900.0,30.4487,30.4763,30.4419,30.4625,13900.0
2011-06-27 10:20:00,44.24,44.27,44.2,44.24,21800.0,30.4694,30.4901,30.4419,30.4694,21800.0
2011-06-27 10:25:00,44.25,44.3,44.2,44.25,190100.0,30.4763,30.5107,30.4419,30.4763,190100.0
2011-06-27 10:30:00,44.25,44.27,44.22,44.24,53300.0,30.4763,30.4901,30.4556,30.4694,53300.0
2011-06-27 10:35:00,44.24,44.28,44.23,44.27,22100.0,30.4694,30.497,30.4625,30.4901,22100.0
2011-06-27 10:40:00,44.26,44.35,44.26,44.35,10100.0,30.4832,30.5452,30.4832,30.5452,10100.0
2011-06-27 10:45:00,44.35,44.37,44.32,44.33,19900.0,30.5452,30.5589,30.5245,30.5314,19900.0
2011-06-27 10:50:00,44.34,44.35,44.3,44.3,16600.0,30.5383,30.5452,30.5107,30.5107,16600.0
2011-06-27 10:55:00,44.3,44.31,44.25,44.26,15400.0,30.5107,30.5176,30.4763,30.4832,15400.0
2011-06-27 11:00:00,44.26,44.31,44.26,44.29,20900.0,30.4832,30.5176,30.4832,30.5038,20900.0
2011-06-27 11:05:00,44.29,44.29,44.25,44.27,20400.0,30.5038,30.5038,30.4763,30.4901,20400.0
2011-06-27 11:10:00,44.26,44.26,44.21,44.22,19500.0,30.4832,30.4832,30.4487,30.4556,19500.0
2011-06-27 11:15:00,44.22,44.25,44.22,44.24,44800.0,30.4556,30.4763,30.4556,30.4694,44800.0
2011-06-27 11:20:00,44.25,44.25,44.14,44.14,69000.0,30.4763,30.4763,30.4005,30.4005,69000.0
2011-06-27 11:25:00,44.15,44.19,44.14,44.17,19200.0,30.4074,30.435,30.4005,30.4212,19200.0
2011-06-27 11:30:00,44.16,44.16,44.1,44.15,64100.0,30.4143,30.4143,30.373,30.4074,64100.0
2011-06-27 11:35:00,44.15,44.24,44.14,44.22,16200.0,30.4074,30.4694,30.4005,30.4556,16200.0
2011-06-27 11:40:00,44.21,44.21,44.15,44.17,12700.0,30.4487,30.4487,30.4074,30.4212,12700.0
2011-06-27 11:45:00,44.17,44.2,44.15,44.19,17500.0,30.4212,30.4419,30.4074,30.435,17500.0
2011-06-27 11:50:00,44.2,44.21,44.15,44.16,30400.0,30.4419,30.4487,30.4074,30.4143,30400.0
2011-06-27 11:55:00,44.16,44.19,44.15,44.19,21800.0,30.4143,30.435,30.4074,30.435,21800.0
2011-06-27 12:00:00,44.2,44.22,44.15,44.16,30500.0,30.4419,30.4556,30.4074,30.4143,30500.0
2011-06-27 12:05:00,44.17,44.17,44.13,44.15,16000.0,30.4212,30.4212,30.3936,30.4074,16000.0
2011-06-27 12:10:00,44.15,44.16,44.11,44.13,21200.0,30.4074,30.4143,30.3799,30.3936,21200.0
2011-06-27 12:15:00,44.14,44.16,44.08,44.08,20100.0,30.4005,30.4143,30.3592,30.3592,20100.0
2011-06-27 12:20:00,44.09,44.11,44.07,44.08,22500.0,30.3661,30.3799,30.3523,30.3592,22500.0
2011-06-27 12:25:00,44.08,44.14,44.08,44.11,19900.0,30.3592,30.4005,30.3592,30.3799,19900.0
2011-06-27 12:30:00,44.11,44.12,44.1,44.1,16400.0,30.3799,30.3868,30.373,30.373,16400.0
2011-06-27 12:35:00,44.1,44.12,44.04,44.05,38300.0,30.373,30.3868,30.3317,30.3385,38300.0
2011-06-27 12:40:00,44.05,44.11,44.05,44.1,19200.0,30.3385,30.3799,30.3385,30.373,19200.0
2011-06-27 12:45:00,44.11,44.15,44.1,44.12,35000.0,30.3799,30.4074,30.373,30.3868,35000.0
2011-06-27 12:50:00,44.12,44.13,44.11,44.12,8600.0,30.3868,30.3936,30.3799,30.3868,8600.0
2011-06-27 12:55:00,44.11,44.12,44.1,44.12,8200.0,30.3799,30.3868,30.373,30.3868,8200.0
2011-06-27 13:00:00,44.12,44.13,44.11,44.12,29100.0,30.3868,30.3936,30.3799,30.3868,29100.0
2011-06-27 13:05:00,44.12,44.12,44.1,44.11,8600.0,30.3868,30.3868,30.373,30.3799,8600.0
2011-06-27 13:10:00,44.11,44.12,44.08,44.12,13600.0,30.3799,30.3868,30.3592,30.3868,13600.0
2011-06-27 13:15:00,44.11,44.12,44.08,44.08,71800.0,30.3799,30.3868,30.3592,30.3592,71800.0
2011-06-27 13:20:00,44.09,44.12,44.08,44.12,23900.0,30.3661,30.3868,30.3592,30.3868,23900.0
2011-06-27 13:25:00,44.12,44.13,44.09,44.12,21700.0,30.3868,30.3936,30.3661,30.3868,21700.0
2011-06-27 13:30:00,44.12,44.13,44.08,44.09,80100.0,30.3868,30.3936,30.3592,30.3661,80100.0
2011-06-27 13:35:00,44.1,44.11,44.06,44.06,56700.0,30.373,30.3799,30.3454,30.3454,56700.0
2011-06-27 13:40:00,44.07,44.07,44.05,44.07,8200.0,30.3523,30.3523,30.3385,30.3523,8200.0
2011-06-27 13:45:00,44.08,44.09,44.05,44.07,13200.0,30.3592,30.3661,30.3385,30.3523,13200.0
2011-06-27 13:50:00,44.06,44.09,44.05,44.05,21800.0,30.3454,30.3661,30.3385,30.3385,21800.0
2011-06-27 13:55:00,44.05,44.07,44.03,44.04,9400.0,30.3385,30.3523,30.3248,30.3317,9400.0
2011-06-27 14:00:00,44.04,44.15,44.03,44.14,31100.0,30.3317,30.4074,30.3248,30.4005,31100.0
2011-06-27 14:05:00,44.14,44.16,44.1,44.13,63700.0,30.4005,30.4143,30.373,30.3936,63700.0
2011-06-27 14:10:00,44.14,44.17,44.13,44.15,18400.0,30.4005,30.4212,30.3936,30.4074,18400.0
2011-06-27 14:15:00,44.16,44.17,44.15,44.16,21300.0,30.4143,30.4212,30.4074,30.4143,21300.0
2011-06-27 14:20:00,44.16,44.16,44.09,44.16,101500.0,30.4143,30.4143,30.3661,30.4143,101500.0
2011-06-27 14:25:00,44.16,44.17,44.15,44.15,29900.0,30.4143,30.4212,30.4074,30.4074,29900.0
2011-06-27 14:30:00,44.16,44.16,44.13,44.16,30300.0,30.4143,30.4143,30.3936,30.4143,30300.0
2011-06-27 14:35:00,44.16,44.18,44.15,44.17,18100.0,30.4143,30.4281,30.4074,30.4212,18100.0
2011-06-27 14:40:00,44.17,44.18,44.15,44.16,121100.0,30.4212,30.4281,30.4074,30.4143,121100.0
2011-06-27 14:45:00,44.15,44.18,44.13,44.15,67000.0,30.4074,30.4281,30.3936,30.4074,67000.0
2011-06-27 14:50:00,44.15,44.18,44.1,44.11,79500.0,30.4074,30.4281,30.373,30.3799,79500.0
2011-06-27 14:55:00,44.1,44.1,44.07,44.08,28300.0,30.373,30.373,30.3523,30.3592,28300.0
2011-06-27 15:00:00,44.08,44.12,44.07,44.11,37300.0,30.3592,30.3868,30.3523,30.3799,37300.0
2011-06-27 15:05:00,44.12,44.12,44.1,44.1,26600.0,30.3868,30.3868,30.373,30.373,26600.0
2011-06-27 15:10:00,44.1,44.11,44.08,44.11,98600.0,30.373,30.3799,30.3592,30.3799,98600.0
2011-06-27 15:15:00,44.1,44.11,44.09,44.1,17200.0,30.373,30.3799,30.3661,30.373,17200.0
2011-06-27 15:20:00,44.09,44.1,44.09,44.1,50800.0,30.3661,30.373,30.3661,30.373,50800.0
2011-06-27 15:25:00,44.1,44.1,44.03,44.04,61200.0,30.373,30.373,30.3248,30.3317,61200.0
2011-06-27 15:30:00,44.04,44.05,44.02,44.03,75800.0,30.3317,30.3385,30.3179,30.3248,75800.0
2011-06-27 15:35:00,44.03,44.04,43.99,44.01,51500.0,30.3248,30.3317,30.2972,30.311,51500.0
2011-06-27 15:40:00,44.0,44.01,43.95,43.96,89900.0,30.3041,30.311,30.2697,30.2766,89900.0
2011-06-27 15:45:00,43.95,43.96,43.92,43.95,117200.0,30.2697,30.2766,30.249,30.2697,117200.0
2011-06-27 15:50:00,43.94,43.96,43.91,43.95,75000.0,30.2628,30.2766,30.2421,30.2697,75000.0
2011-06-27 15:55:00,43.95,43.97,43.94,43.95,137500.0,30.2697,30.2835,30.2628,30.2697,137500.0
2011-06-28 09:30:00,44.13,44.15,44.08,44.13,37000.0,30.3936,30.4074,30.3592,30.3936,37000.0
2011-06-28 09:35:00,44.13,44.19,44.06,44.09,46500.0,30.3936,30.435,30.3454,30.3661,46500.0
2011-06-28 09:40:00,44.09,44.24,44.09,44.22,45600.0,30.3661,30.4694,30.3661,30.4556,45600.0
2011-06-28 09:45:00,44.22,44.31,44.22,44.3,21500.0,30.4556,30.5176,30.4556,30.5107,21500.0
2011-06-28 09:50:00,44.3,44.35,44.26,44.26,20000.0,30.5107,30.5452,30.4832,30.4832,20000.0
2011-06-28 09:55:00,44.27,44.28,44.23,44.26,23400.0,30.4901,30.497,30.4625,30.4832,23400.0
2011-06-28 10:00:00,44.27,44.3,44.24,44.26,33700.0,30.4901,30.5107,30.4694,30.4832,33700.0
2011-06-28 10:05:00,44.26,44.27,44.21,44.25,33700.0,30.4832,30.4901,30.4487,30.4763,33700.0
2011-06-28 10:10:00,44.25,44.32,44.21,44.32,35400.0,30.4763,30.5245,30.4487,30.5245,35400.0
2011-06-28 10:15:00,44.32,44.4,44.32,44.39,20800.0,30.5245,30.5796,30.5245,30.5727,20800.0
2011-06-28 10:20:00,44.38,44.4,44.34,44.4,15100.0,30.5658,30.5796,30.5383,30.5796,15100.0
2011-06-28 10:25:00,44.39,44.5,44.35,44.5,32600.0,30.5727,30.6485,30.5452,30.6485,32600.0
2011-06-28 10:30:00,44.49,44.57,44.49,44.54,29900.0,30.6416,30.6967,30.6416,30.676,29900.0
2011-06-28 10:35:00,44.53,44.56,44.52,44.54,16300.0,30.6691,30.6898,30.6623,30.676,16300.0
2011-06-28 10:40:00,44.55,44.58,44.54,44.58,14400.0,30.6829,30.7036,30.676,30.7036,14400.0
2011-06-28 10:45:00,44.57,44.58,44.54,44.55,31700.0,30.6967,30.7036,30.676,30.6829,31700.0
2011-06-28 10:50:00,44.56,44.59,44.55,44.55,14900.0,30.6898,30.7105,30.6829,30.6829,14900.0
2011-06-28 10:55:00,44.55,44.56,44.54,44.55,18000.0,30.6829,30.6898,30.676,30.6829,18000.0
2011-06-28 11:00:00,44.54,44.56,44.48,44.49,12700.0,30.676,30.6898,30.6347,30.6416,12700.0
2011-06-28 11:05:00,44.48,44.55,44.48,44.55,12000.0,30.6347,30.6829,30.6347,30.6829,12000.0
2011-06-28 11:10:00,44.55,44.56,44.5,44.52,24100.0,30.6829,30.6898,30.6485,30.6623,24100.0
2011-06-28 11:15:00,44.52,44.58,44.52,44.55,24000.0,30.6623,30.7036,30.6623,30.6829,24000.0
2011-06-28 11:20:00,44.56,44.61,44.55,44.61,13800.0,30.6898,30.7242,30.6829,30.7242,13800.0
2011-06-28 11:25:00,44.6,44.64,44.58,44.58,50100.0,30.7174,30.7449,30.7036,30.7036,50100.0
2011-06-28 11:30:00,44.58,44.62,44.57,44.62,13000.0,30.7036,30.7311,30.6967,30.7311,13000.0
2011-06-28 11:35:00,44.62,44.65,44.61,44.61,18300.0,30.7311,30.7518,30.7242,30.7242,18300.0
2011-06-28 11:40:00,44.61,44.63,44.58,44.59,33900.0,30.7242,30.738,30.7036,30.7105,33900.0
2011-06-28 11:45:00,44.6,44.67,44.6,44.67,21800.0,30.7174,30.7656,30.7174,30.7656,21800.0
2011-06-28 11:50:00,44.68,44.7,44.66,44.68,19600.0,30.7724,30.7862,30.7587,30.7724,19600.0
2011-06-28 11:55:00,44.68,44.71,44.65,44.71,10200.0,30.7724,30.7931,30.7518,30.7931,10200.0
2011-06-28 12:00:00,44.71,44.76,44.69,44.76,15200.0,30.7931,30.8275,30.7793,30.8275,15200.0
2011-06-28 12:05:00,44.76,44.76,44.7,44.71,11600.0,30.8275,30.8275,30.7862,30.7931,11600.0
2011-06-28 12:10:00,44.71,44.75,44.71,44.75,5900.0,30.7931,30.8207,30.7931,30.8207,5900.0
2011-06-28 12:15:00,44.75,44.78,44.75,44.78,10100.0,30.8207,30.8413,30.8207,30.8413,10100.0
2011-06-28 12:20:00,44.78,44.79,44.76,44.77,9300.0,30.8413,30.8482,30.8275,30.8344,9300.0
2011-06-28 12:25:00,44.77,44.77,44.68,44.68,9300.0,30.8344,30.8344,30.7724,30.7724,9300.0
2011-06-28 12:30:00,44.7,44.77,44.7,44.73,29900.0,30.7862,30.8344,30.7862,30.8069,29900.0
2011-06-28 12:35:00,44.72,44.74,44.68,44.73,11500.0,30.8,30.8138,30.7724,30.8069,11500.0
2011-06-28 12:40:00,44.73,44.75,44.72,44.73,9600.0,30.8069,30.8207,30.8,30.8069,9600.0
2011-06-28 12:45:00,44.73,44.73,44.7,44.7,9200.0,30.8069,30.8069,30.7862,30.7862,9200.0
2011-06-28 12:50:00,44.71,44.72,44.7,44.7,8600.0,30.7931,30.8,30.7862,30.7862,8600.0
2011-06-28 12:55:00,44.7,44.73,44.69,44.73,12900.0,30.7862,30.8069,30.7793,30.8069,12900.0
2011-06-28 13:00:00,44.73,44.75,44.69,44.75,14000.0,30.8069,30.8207,30.7793,30.8207,14000.0
2011-06-28 13:05:00,44.76,44.8,44.75,44.77,9900.0,30.8275,30.8551,30.8207,30.8344,9900.0
2011-06-28 13:10:00,44.78,44.8,44.77,44.77,8400.0,30.8413,30.8551,30.8344,30.8344,8400.0
2011-06-28 13:15:00,44.78,44.78,44.77,44.78,6900.0,30.8413,30.8413,30.8344,30.8413,6900.0
2011-06-28 13:20:00,44.78,44.79,44.77,44.79,9500.0,30.8413,30.8482,30.8344,30.8482,9500.0
2011-06-28 13:25:00,44.8,44.81,44.79,44.79,4600.0,30.8551,30.862,30.8482,30.8482,4600.0
2011-06-28 13:30:00,44.8,44.8,44.76,44.79,12200.0,30.8551,30.8551,30.8275,30.8482,12200.0
2011-06-28 13:35:00,44.79,44.84,44.79,44.82,18400.0,30.8482,30.8826,30.8482,30.8689,18400.0
2011-06-28 13:40:00,44.82,44.84,44.81,44.83,8100.0,30.8689,30.8826,30.862,30.8758,8100.0
2011-06-28 13:45:00,44.83,44.87,44.83,44.87,17200.0,30.8758,30.9033,30.8758,30.9033,17200.0
2011-06-28 13:50:00,44.86,44.88,44.84,44.88,13000.0,30.8964,30.9102,30.8826,30.9102,13000.0
2011-06-28 13:55:00,44.88,44.9,44.87,44.88,12800.0,30.9102,30.924,30.9033,30.9102,12800.0
2011-06-28 14:00:00,44.88,44.92,44.86,44.91,23600.0,30.9102,30.9377,30.8964,30.9309,23600.0
2011-06-28 14:05:00,44.9,44.91,44.84,44.86,10900.0,30.924,30.9309,30.8826,30.8964,10900.0
2011-06-28 14:10:00,44.86,44.87,44.82,44.83,16200.0,30.8964,30.9033,30.8689,30.8758,16200.0
2011-06-28 14:15:00,44.84,44.86,44.82,44.85,13100.0,30.8826,30.8964,30.8689,30.8895,13100.0
2011-06-28 14:20:00,44.85,44.87,44.79,44.79,15800.0,30.8895,30.9033,30.8482,30.8482,15800.0
2011-06-28 14:25:00,44.79,44.88,44.79,44.87,17300.0,30.8482,30.9102,30.8482,30.9033,17300.0
2011-06-28 14:30:00,44.87,44.94,44.87,44.94,28200.0,30.9033,30.9515,30.9033,30.9515,28200.0
2011-06-28 14:35:00,44.94,44.97,44.94,44.96,21200.0,30.9515,30.9722,30.9515,30.9653,21200.0
2011-06-28 14:40:00,44.96,44.96,44.9,44.92,18000.0,30.9653,30.9653,30.924,30.9377,18000.0
2011-06-28 14:45:00,44.91,44.91,44.86,44.88,14300.0,30.9309,30.9309,30.8964,30.9102,14300.0
2011-06-28 14:50:00,44.88,44.89,44.81,44.86,19400.0,30.9102,30.9171,30.862,30.8964,19400.0
2011-06-28 14:55:00,44.86,44.89,44.84,44.88,16000.0,30.8964,30.9171,30.8826,30.9102,16000.0
2011-06-28 15:00:00,44.88,44.89,44.84,44.89,17600.0,30.9102,30.9171,30.8826,30.9171,17600.0
2011-06-28 15:05:00,44.89,44.89,44.83,44.83,25100.0,30.9171,30.9171,30.8758,30.8758,25100.0
2011-06-28 15:10:00,44.83,44.85,44.8,44.8,17100.0,30.8758,30.8895,30.8551,30.8551,17100.0
2011-06-28 15:15:00,44.8,44.85,44.79,44.82,19100.0,30.8551,30.8895,30.8482,30.8689,19100.0
2011-06-28 15:20:00,44.82,44.86,44.8,44.84,24500.0,30.8689,30.8964,30.8551,30.8826,24500.0
2011-06-28 15:25:00,44.84,44.85,44.82,44.83,16400.0,30.8826,30.8895,30.8689,30.8758,16400.0
2011-06-28 15:30:00,44.83,44.86,44.81,44.86,23400.0,30.8758,30.8964,30.862,30.8964,23400.0
2011-06-28 15:35:00,44.85,44.95,44.84,44.95,102500.0,30.8895,30.9584,30.8826,30.9584,102500.0
2011-06-28 15:40:00,44.95,44.98,44.93,44.96,61400.0,30.9584,30.9791,30.9446,30.9653,61400.0
2011-06-28 15:45:00,44.96,44.98,44.94,44.97,93300.0,30.9653,30.9791,30.9515,30.9722,93300.0
2011-06-28 15:50:00,44.98,44.99,44.96,44.98,97400.0,30.9791,30.986,30.9653,30.9791,97400.0
2011-06-28 15:55:00,44.98,45.01,44.98,45.0,152900.0,30.9791,30.9997,30.9791,30.9928,152900.0
2011-06-29 09:30:00,45.07,45.14,44.93,45.05,29000.0,31.1893,31.2378,31.0924,31.1755,29000.0
2011-06-29 09:35:00,45.02,45.03,44.75,44.84,49800.0,31.1547,31.1616,30.9679,31.0302,49800.0
2011-06-29 09:40:00,44.84,44.87,44.76,44.84,25900.0,31.0302,31.0509,30.9748,31.0302,25900.0
2011-06-29 09:45:00,44.83,44.89,44.81,44.81,26900.0,31.0232,31.0648,31.0094,31.0094,26900.0
2011-06-29 09:50:00,44.83,44.87,44.8,44.85,24300.0,31.0232,31.0509,31.0025,31.0371,24300.0
2011-06-29 09:55:00,44.85,44.88,44.8,44.88,21000.0,31.0371,31.0578,31.0025,31.0578,21000.0
2011-06-29 10:00:00,44.89,44.94,44.81,44.86,34700.0,31.0648,31.0994,31.0094,31.044,34700.0
2011-06-29 10:05:00,44.84,44.85,44.78,44.78,19400.0,31.0302,31.0371,30.9886,30.9886,19400.0
2011-06-29 10:10:00,44.78,44.78,44.7,44.7,35900.0,30.9886,30.9886,30.9333,30.9333,35900.0
2011-06-29 10:15:00,44.71,44.78,44.71,44.75,16300.0,30.9402,30.9886,30.9402,30.9679,16300.0
2011-06-29 10:20:00,44.76,44.77,44.72,44.74,142100.0,30.9748,30.9817,30.9471,30.961,142100.0
2011-06-29 10:25:00,44.73,44.73,44.67,44.72,21400.0,30.954,30.954,30.9125,30.9471,21400.0
2011-06-29 10:30:00,44.71,44.74,44.68,44.69,14400.0,30.9402,30.961,30.9194,30.9264,14400.0
2011-06-29 10:35:00,44.7,44.7,44.63,44.65,80200.0,30.9333,30.9333,30.8848,30.8987,80200.0
2011-06-29 10:40:00,44.66,44.68,44.63,44.63,39700.0,30.9056,30.9194,30.8848,30.8848,39700.0
2011-06-29 10:45:00,44.63,44.64,44.6,44.6,39400.0,30.8848,30.8918,30.8641,30.8641,39400.0
2011-06-29 10:50:00,44.6,44.62,44.57,44.59,52200.0,30.8641,30.8779,30.8433,30.8572,52200.0
2011-06-29 10:55:00,44.59,44.63,44.59,44.62,37900.0,30.8572,30.8848,30.8572,30.8779,37900.0
2011-06-29 11:00:00,44.63,44.7,44.63,44.7,23900.0,30.8848,30.9333,30.8848,30.9333,23900.0
2011-06-29 11:05:00,44.7,44.76,44.69,44.76,16700.0,30.9333,30.9748,30.9264,30.9748,16700.0
2011-06-29 11:10:00,44.77,44.8,44.76,44.79,81800.0,30.9817,31.0025,30.9748,30.9956,81800.0
2011-06-29 11:15:00,44.79,44.83,44.77,44.79,21300.0,30.9956,31.0232,30.9817,30.9956,21300.0
2011-06-29 11:20:00,44.79,44.79,44.74,44.76,15500.0,30.9956,30.9956,30.961,30.9748,15500.0
2011-06-29 11:25:00,44.75,44.76,44.71,44.72,37600.0,30.9679,30.9748,30.9402,30.9471,37600.0
2011-06-29 11:30:00,44.73,44.8,44.73,44.8,25100.0,30.954,31.0025,30.954,31.0025,25100.0
2011-06-29 11:35:00,44.79,44.81,44.74,44.75,16900.0,30.9956,31.0094,30.961,30.9679,16900.0
2011-06-29 11:40:00,44.75,44.78,44.74,44.76,10900.0,30.9679,30.9886,30.961,30.9748,10900.0
2011-06-29 11:45:00,44.76,44.8,44.76,44.79,11700.0,30.9748,31.0025,30.9748,30.9956,11700.0
2011-06-29 11:50:00,44.79,44.84,44.78,44.84,82500.0,30.9956,31.0302,30.9886,31.0302,82500.0
2011-06-29 11:55:00,44.84,44.93,44.84,44.93,18400.0,31.0302,31.0924,31.0302,31.0924,18400.0
2011-06-29 12:00:00,44.93,45.01,44.93,45.01,27200.0,31.0924,31.1478,31.0924,31.1478,27200.0
2011-06-29 12:05:00,45.01,45.02,44.98,45.0,18600.0,31.1478,31.1547,31.127,31.1409,18600.0
2011-06-29 12:10:00,45.01,45.01,44.94,44.94,8000.0,31.1478,31.1478,31.0994,31.0994,8000.0
2011-06-29 12:15:00,44.93,44.93,44.88,44.89,9000.0,31.0924,31.0924,31.0578,31.0648,9000.0
2011-06-29 12:20:00,44.88,44.92,44.88,44.92,9600.0,31.0578,31.0855,31.0578,31.0855,9600.0
2011-06-29 12:25:00,44.91,44.93,44.85,44.85,20400.0,31.0786,31.0924,31.0371,31.0371,20400.0
2011-06-29 12:30:00,44.85,44.87,44.85,44.87,6100.0,31.0371,31.0509,31.0371,31.0509,6100.0
2011-06-29 12:35:00,44.86,44.88,44.86,44.88,8400.0,31.044,31.0578,31.044,31.0578,8400.0
2011-06-29 12:40:00,44.87,44.88,44.87,44.88,6200.0,31.0509,31.0578,31.0509,31.0578,6200.0
2011-06-29 12:45:00,44.88,44.89,44.86,44.88,15500.0,31.0578,31.0648,31.044,31.0578,15500.0
2011-06-29 12:50:00,44.89,44.91,44.88,44.9,23000.0,31.0648,31.0786,31.0578,31.0717,23000.0
2011-06-29 12:55:00,44.89,44.91,44.88,44.89,8800.0,31.0648,31.0786,31.0578,31.0648,8800.0
2011-06-29 13:00:00,44.89,44.92,44.89,44.91,13000.0,31.0648,31.0855,31.0648,31.0786,13000.0
2011-06-29 13:05:00,44.91,44.93,44.9,44.93,11300.0,31.0786,31.0924,31.0717,31.0924,11300.0
2011-06-29 13:10:00,44.93,44.98,44.93,44.95,31900.0,31.0924,31.127,31.0924,31.1063,31900.0
2011-06-29 13:15:00,44.96,44.98,44.94,44.94,12100.0,31.1132,31.127,31.0994,31.0994,12100.0
2011-06-29 13:20:00,44.94,44.97,44.93,44.95,15200.0,31.0994,31.1201,31.0924,31.1063,15200.0
2011-06-29 13:25:00,44.96,44.96,44.9,44.93,17100.0,31.1132,31.1132,31.0717,31.0924,17100.0
2011-06-29 13:30:00,44.93,44.98,44.93,44.97,20900.0,31.0924,31.127,31.0924,31.1201,20900.0
2011-06-29 13:35:00,44.97,44.98,44.95,44.98,11600.0,31.1201,31.127,31.1063,31.127,11600.0
2011-06-29 13:40:00,44.98,45.01,44.97,45.01,17300.0,31.127,31.1478,31.1201,31.1478,17300.0
2011-06-29 13:45:00,45.01,45.02,45.0,45.02,15800.0,31.1478,31.1547,31.1409,31.1547,15800.0
2011-06-29 13:50:00,45.01,45.01,44.9,44.9,12400.0,31.1478,31.1478,31.0717,31.0717,12400.0
2011-06-29 13:55:00,44.91,44.92,44.88,44.9,21500.0,31.0786,31.0855,31.0578,31.0717,21500.0
2011-06-29 14:00:00,44.9,44.94,44.89,44.93,48400.0,31.0717,31.0994,31.0648,31.0924,48400.0
2011-06-29 14:05:00,44.93,44.93,44.83,44.84,34800.0,31.0924,31.0924,31.0232,31.0302,34800.0
2011-06-29 14:10:00,44.85,44.88,44.79,44.8,12000.0,31.0371,31.0578,30.9956,31.0025,12000.0
2011-06-29 14:15:00,44.8,44.83,44.78,44.83,10500.0,31.0025,31.0232,30.9886,31.0232,10500.0
2011-06-29 14:20:00,44.83,44.86,44.79,44.8,61000.0,31.0232,31.044,30.9956,31.0025,61000.0
2011-06-29 14:25:00,44.8,44.84,44.76,44.84,17500.0,31.0025,31.0302,30.9748,31.0302,17500.0
2011-06-29 14:30:00,44.83,44.83,44.8,44.8,9600.0,31.0232,31.0232,31.0025,31.0025,9600.0
2011-06-29 14:35:00,44.81,44.83,44.78,44.8,17900.0,31.0094,31.0232,30.9886,31.0025,17900.0
2011-06-29 14:40:00,44.8,44.87,44.8,44.85,36800.0,31.0025,31.0509,31.0025,31.0371,36800.0
2011-06-29 14:45:00,44.85,44.9,44.85,44.86,23300.0,31.0371,31.0717,31.0371,31.044,23300.0
2011-06-29 14:50:00,44.86,44.93,44.86,44.91,21400.0,31.044,31.0924,31.044,31.0786,21400.0
2011-06-29 14:55:00,44.91,44.96,44.89,44.95,19800.0,31.0786,31.1132,31.0648,31.1063,19800.0
2011-06-29 15:00:00,44.96,45.05,44.96,45.03,43300.0,31.1132,31.1755,31.1132,31.1616,43300.0
2011-06-29 15:05:00,45.03,45.03,44.99,44.99,12100.0,31.1616,31.1616,31.134,31.134,12100.0
2011-06-29 15:10:00,44.99,45.02,44.97,45.0,41500.0,31.134,31.1547,31.1201,31.1409,41500.0
2011-06-29 15:15:00,45.01,45.01,44.97,45.0,33600.0,31.1478,31.1478,31.1201,31.1409,33600.0
2011-06-29 15:20:00,45.0,45.0,44.94,44.99,68500.0,31.1409,31.1409,31.0994,31.134,68500.0
2011-06-29 15:25:00,44.99,45.05,44.99,45.0,47500.0,31.134,31.1755,31.134,31.1409,47500.0
2011-06-29 15:30:00,44.99,45.02,44.98,45.01,37400.0,31.134,31.1547,31.127,31.1478,37400.0
2011-06-29 15:35:00,45.0,45.06,45.0,45.06,54600.0,31.1409,31.1824,31.1409,31.1824,54600.0
2011-06-29 15:40:00,45.05,45.08,45.01,45.01,57800.0,31.1755,31.1962,31.1478,31.1478,57800.0
2011-06-29 15:45:00,45.01,45.02,44.96,44.96,92700.0,31.1478,31.1547,31.1132,31.1132,92700.0
2011-06-29 15:50:00,44.96,45.03,44.96,45.02,78900.0,31.1132,31.1616,31.1132,31.1547,78900.0
2011-06-29 15:55:00,45.02,45.04,44.99,45.03,145600.0,31.1547,31.1686,31.134,31.1616,145600.0
2011-06-30 09:30:00,45.25,45.28,45.18,45.2,36900.0,31.3139,31.3347,31.2655,31.2793,36900.0
2011-06-30 09:35:00,45.2,45.22,45.07,45.09,38100.0,31.2793,31.2931,31.1893,31.2032,38100.0
2011-06-30 09:40:00,45.09,45.16,44.98,45.01,113000.0,31.2032,31.2516,31.127,31.1478,113000.0
2011-06-30 09:45:00,45.02,45.17,45.0,45.14,129700.0,31.1547,31.2585,31.1409,31.2378,129700.0
2011-06-30 09:50:00,45.14,45.15,45.05,45.15,101200.0,31.2378,31.2447,31.1755,31.2447,101200.0
2011-06-30 09:55:00,45.15,45.23,45.15,45.16,38500.0,31.2447,31.3001,31.2447,31.2516,38500.0
2011-06-30 10:00:00,45.16,45.19,45.14,45.19,42200.0,31.2516,31.2724,31.2378,31.2724,42200.0
2011-06-30 10:05:00,45.19,45.2,45.09,45.09,62300.0,31.2724,31.2793,31.2032,31.2032,62300.0
2011-06-30 10:10:00,45.09,45.1,45.03,45.03,25600.0,31.2032,31.2101,31.1616,31.1616,25600.0
2011-06-30 10:15:00,45.03,45.06,45.03,45.06,14400.0,31.1616,31.1824,31.1616,31.1824,14400.0
2011-06-30 10:20:00,45.05,45.07,45.01,45.06,41100.0,31.1755,31.1893,31.1478,31.1824,41100.0
2011-06-30 10:25:00,45.06,45.06,45.0,45.0,29700.0,31.1824,31.1824,31.1409,31.1409,29700.0
2011-06-30 10:30:00,45.01,45.03,45.0,45.01,26400.0,31.1478,31.1616,31.1409,31.1478,26400.0
2011-06-30 10:35:00,45.01,45.07,45.0,45.04,54500.0,31.1478,31.1893,31.1409,31.1686,54500.0
2011-06-30 10:40:00,45.04,45.05,45.01,45.02,44200.0,31.1686,31.1755,31.1478,31.1547,44200.0
2011-06-30 10:45:00,45.02,45.04,45.02,45.03,31900.0,31.1547,31.1686,31.1547,31.1616,31900.0
2011-06-30 10:50:00,45.03,45.03,44.97,45.01,27500.0,31.1616,31.1616,31.1201,31.1478,27500.0
2011-06-30 10:55:00,45.01,45.02,44.99,45.01,21200.0,31.1478,31.1547,31.134,31.1478,21200.0
2011-06-30 11:00:00,45.01,45.03,45.0,45.02,51100.0,31.1478,31.1616,31.1409,31.1547,51100.0
2011-06-30 11:05:00,45.02,45.03,44.99,45.0,167600.0,31.1547,31.1616,31.134,31.1409,167600.0
2011-06-30 11:10:00,44.99,45.01,44.98,44.98,78300.0,31.134,31.1478,31.127,31.127,78300.0
2011-06-30 11:15:00,44.99,45.05,44.99,45.02,17500.0,31.134,31.1755,31.134,31.1547,17500.0
2011-06-30 11:20:00,45.02,45.09,45.02,45.09,14300.0,31.1547,31.2032,31.1547,31.2032,14300.0
2011-06-30 11:25:00,45.09,45.09,44.99,45.0,60900.0,31.2032,31.2032,31.134,31.1409,60900.0
2011-06-30 11:30:00,45.01,45.1,45.01,45.1,76300.0,31.1478,31.2101,31.1478,31.2101,76300.0
2011-06-30 11:35:00,45.1,45.15,45.1,45.12,17700.0,31.2101,31.2447,31.2101,31.2239,17700.0
2011-06-30 11:40:00,45.13,45.14,45.08,45.12,44500.0,31.2308,31.2378,31.1962,31.2239,44500.0
2011-06-30 11:45:00,45.12,45.18,45.12,45.18,32100.0,31.2239,31.2655,31.2239,31.2655,32100.0
2011-06-30 11:50:00,45.17,45.21,45.17,45.2,11000.0,31.2585,31.2862,31.2585,31.2793,11000.0
2011-06-30 11:55:00,45.2,45.22,45.2,45.21,23200.0,31.2793,31.2931,31.2793,31.2862,23200.0
2011-06-30 12:00:00,45.19,45.22,45.16,45.21,54700.0,31.2724,31.2931,31.2516,31.2862,54700.0
2011-06-30 12:05:00,45.22,45.23,45.21,45.23,20600.0,31.2931,31.3001,31.2862,31.3001,20600.0
2011-06-30 12:10:00,45.23,45.23,45.22,45.23,21200.0,31.3001,31.3001,31.2931,31.3001,21200.0
2011-06-30 12:15:00,45.23,45.25,45.21,45.24,32600.0,31.3001,31.3139,31.2862,31.307,32600.0
2011-06-30 12:20:00,45.25,45.27,45.23,45.26,28900.0,31.3139,31.3277,31.3001,31.3208,28900.0
2011-06-30 12:25:00,45.26,45.32,45.25,45.32,21100.0,31.3208,31.3623,31.3139,31.3623,21100.0
2011-06-30 12:30:00,45.32,45.32,45.28,45.32,31400.0,31.3623,31.3623,31.3347,31.3623,31400.0
2011-06-30 12:35:00,45.32,45.32,45.25,45.26,49200.0,31.3623,31.3623,31.3139,31.3208,49200.0
2011-06-30 12:40:00,45.27,45.3,45.16,45.17,177700.0,31.3277,31.3485,31.2516,31.2585,177700.0
2011-06-30 12:45:00,45.17,45.18,45.14,45.16,17700.0,31.2585,31.2655,31.2378,31.2516,17700.0
2011-06-30 12:50:00,45.16,45.18,45.15,45.16,16100.0,31.2516,31.2655,31.2447,31.2516,16100.0
2011-06-30 12:55:00,45.17,45.2,45.16,45.2,10600.0,31.2585,31.2793,31.2516,31.2793,10600.0
2011-06-30 13:00:00,45.2,45.2,45.17,45.2,12400.0,31.2793,31.2793,31.2585,31.2793,12400.0
2011-06-30 13:05:00,45.19,45.21,45.19,45.21,24500.0,31.2724,31.2862,31.2724,31.2862,24500.0
2011-06-30 13:10:00,45.21,45.21,45.18,45.19,10400.0,31.2862,31.2862,31.2655,31.2724,10400.0
2011-06-30 13:15:00,45.19,45.21,45.18,45.21,17400.0,31.2724,31.2862,31.2655,31.2862,17400.0
2011-06-30 13:20:00,45.2,45.21,45.16,45.17,86700.0,31.2793,31.2862,31.2516,31.2585,86700.0
2011-06-30 13:25:00,45.17,45.2,45.14,45.16,78100.0,31.2585,31.2793,31.2378,31.2516,78100.0
2011-06-30 13:30:00,45.16,45.18,45.16,45.18,12800.0,31.2516,31.2655,31.2516,31.2655,12800.0
2011-06-30 13:35:00,45.18,45.2,45.16,45.19,16300.0,31.2655,31.2793,31.2516,31.2724,16300.0
2011-06-30 13:40:00,45.2,45.21,45.16,45.21,109900.0,31.2793,31.2862,31.2516,31.2862,109900.0
2011-06-30 13:45:00,45.21,45.25,45.2,45.25,12200.0,31.2862,31.3139,31.2793,31.3139,12200.0
2011-06-30 13:50:00,45.25,45.26,45.24,45.26,5700.0,31.3139,31.3208,31.307,31.3208,5700.0
2011-06-30 13:55:00,45.26,45.3,45.26,45.29,18100.0,31.3208,31.3485,31.3208,31.3416,18100.0
2011-06-30 14:00:00,45.29,45.31,45.26,45.28,30200.0,31.3416,31.3554,31.3208,31.3347,30200.0
2011-06-30 14:05:00,45.28,45.31,45.28,45.3,8100.0,31.3347,31.3554,31.3347,31.3485,8100.0
2011-06-30 14:10:00,45.31,45.32,45.3,45.3,12000.0,31.3554,31.3623,31.3485,31.3485,12000.0
2011-06-30 14:15:00,45.29,45.32,45.28,45.3,17200.0,31.3416,31.3623,31.3347,31.3485,17200.0
2011-06-30 14:20:00,45.3,45.31,45.3,45.31,12400.0,31.3485,31.3554,31.3485,31.3554,12400.0
2011-06-30 14:25:00,45.31,45.32,45.3,45.32,13900.0,31.3554,31.3623,31.3485,31.3623,13900.0
2011-06-30 14:30:00,45.32,45.37,45.31,45.37,17700.0,31.3623,31.3969,31.3554,31.3969,17700.0
2011-06-30 14:35:00,45.36,45.39,45.36,45.37,19100.0,31.39,31.4108,31.39,31.3969,19100.0
2011-06-30 14:40:00,45.37,45.45,45.36,45.44,188700.0,31.3969,31.4523,31.39,31.4454,188700.0
2011-06-30 14:45:00,45.44,45.47,45.42,45.42,106100.0,31.4454,31.4661,31.4315,31.4315,106100.0
2011-06-30 14:50:00,45.42,45.42,45.4,45.41,43500.0,31.4315,31.4315,31.4177,31.4246,43500.0
2011-06-30 14:55:00,45.41,45.44,45.4,45.42,70400.0,31.4246,31.4454,31.4177,31.4315,70400.0
2011-06-30 15:00:00,45.42,45.43,45.42,45.42,44900.0,31.4315,31.4385,31.4315,31.4315,44900.0
2011-06-30 15:05:00,45.43,45.48,45.42,45.44,55700.0,31.4385,31.4731,31.4315,31.4454,55700.0
2011-06-30 15:10:00,45.43,45.44,45.43,45.44,25200.0,31.4385,31.4454,31.4385,31.4454,25200.0
2011-06-30 15:15:00,45.44,45.45,45.43,45.45,23400.0,31.4454,31.4523,31.4385,31.4523,23400.0
2011-06-30 15:20:00,45.45,45.46,45.43,45.45,34100.0,31.4523,31.4592,31.4385,31.4523,34100.0
2011-06-30 15:25:00,45.44,45.45,45.41,45.44,71000.0,31.4454,31.4523,31.4246,31.4454,71000.0
2011-06-30 15:30:00,45.44,45.44,45.39,45.4,129300.0,31.4454,31.4454,31.4108,31.4177,129300.0
2011-06-30 15:35:00,45.4,45.4,45.38,45.39,123600.0,31.4177,31.4177,31.4039,31.4108,123600.0
2011-06-30 15:40:00,45.38,45.41,45.38,45.41,171700.0,31.4039,31.4246,31.4039,31.4246,171700.0
2011-06-30 15:45:00,45.41,45.44,45.4,45.44,160700.0,31.4246,31.4454,31.4177,31.4454,160700.0
2011-06-30 15:50:00,45.44,45.44,45.41,45.44,154300.0,31.4454,31.4454,31.4246,31.4454,154300.0
2011-06-30 15:55:00,45.44,45.46,45.41,45.42,240900.0,31.4454,31.4592,31.4246,31.4315,240900.0
2011-07-01 09:30:00,45.5,45.5,45.46,45.5,32800.0,31.4869,31.4869,31.4592,31.4869,32800.0
2011-07-01 09:35:00,45.49,45.67,45.49,45.65,28500.0,31.48,31.6045,31.48,31.5907,28500.0
2011-07-01 09:40:00,45.66,45.72,45.66,45.68,30100.0,31.5976,31.6391,31.5976,31.6115,30100.0
2011-07-01 09:45:00,45.68,45.7,45.57,45.62,76300.0,31.6115,31.6253,31.5353,31.5699,76300.0
2011-07-01 09:50:00,45.62,45.63,45.58,45.61,22700.0,31.5699,31.5769,31.5423,31.563,22700.0
2011-07-01 09:55:00,45.61,45.65,45.55,45.57,29900.0,31.563,31.5907,31.5215,31.5353,29900.0
2011-07-01 10:00:00,45.56,45.81,45.56,45.7,150700.0,31.5284,31.7014,31.5284,31.6253,150700.0
2011-07-01 10:05:00,45.7,45.7,45.61,45.67,41200.0,31.6253,31.6253,31.563,31.6045,41200.0
2011-07-01 10:10:00,45.68,45.7,45.6,45.61,35200.0,31.6115,31.6253,31.5561,31.563,35200.0
2011-07-01 10:15:00,45.6,45.63,45.55,45.57,32100.0,31.5561,31.5769,31.5215,31.5353,32100.0
2011-07-01 10:20:00,45.57,45.63,45.55,45.6,25400.0,31.5353,31.5769,31.5215,31.5561,25400.0
2011-07-01 10:25:00,45.6,45.64,45.55,45.61,25200.0,31.5561,31.5838,31.5215,31.563,25200.0
2011-07-01 10:30:00,45.62,45.62,45.59,45.61,28800.0,31.5699,31.5699,31.5492,31.563,28800.0
2011-07-01 10:35:00,45.61,45.62,45.56,45.61,40100.0,31.563,31.5699,31.5284,31.563,40100.0
2011-07-01 10:40:00,45.61,45.66,45.6,45.64,30000.0,31.563,31.5976,31.5561,31.5838,30000.0
2011-07-01 10:45:00,45.64,45.71,45.64,45.68,28700.0,31.5838,31.6322,31.5838,31.6115,28700.0
2011-07-01 10:50:00,45.68,45.69,45.64,45.66,63300.0,31.6115,31.6184,31.5838,31.5976,63300.0
2011-07-01 10:55:00,45.65,45.69,45.63,45.68,32600.0,31.5907,31.6184,31.5769,31.6115,32600.0
2011-07-01 11:00:00,45.68,45.69,45.63,45.64,34900.0,31.6115,31.6184,31.5769,31.5838,34900.0
2011-07-01 11:05:00,45.65,45.65,45.55,45.58,33200.0,31.5907,31.5907,31.5215,31.5423,33200.0
2011-07-01 11:10:00,45.59,45.6,45.57,45.57,14900.0,31.5492,31.5561,31.5353,31.5353,14900.0
2011-07-01 11:15:00,45.57,45.64,45.57,45.64,51000.0,31.5353,31.5838,31.5353,31.5838,51000.0
2011-07-01 11:20:00,45.64,45.7,45.64,45.7,22600.0,31.5838,31.6253,31.5838,31.6253,22600.0
2011-07-01 11:25:00,45.7,45.75,45.69,45.73,19500.0,31.6253,31.6599,31.6184,31.6461,19500.0
2011-07-01 11:30:00,45.73,45.75,45.73,45.75,34800.0,31.6461,31.6599,31.6461,31.6599,34800.0
2011-07-01 11:35:00,45.75,45.8,45.73,45.8,27300.0,31.6599,31.6945,31.6461,31.6945,27300.0
2011-07-01 11:40:00,45.79,45.82,45.78,45.82,26900.0,31.6876,31.7083,31.6807,31.7083,26900.0
2011-07-01 11:45:00,45.82,45.87,45.81,45.87,30600.0,31.7083,31.7429,31.7014,31.7429,30600.0
2011-07-01 11:50:00,45.87,45.88,45.83,45.83,28800.0,31.7429,31.7499,31.7153,31.7153,28800.0
2011-07-01 11:55:00,45.83,45.85,45.83,45.85,14800.0,31.7153,31.7291,31.7153,31.7291,14800.0
2011-07-01 12:00:00,45.84,45.85,45.79,45.8,18600.0,31.7222,31.7291,31.6876,31.6945,18600.0
2011-07-01 12:05:00,45.8,45.84,45.78,45.8,35300.0,31.6945,31.7222,31.6807,31.6945,35300.0
2011-07-01 12:10:00,45.8,45.88,45.8,45.85,18000.0,31.6945,31.7499,31.6945,31.7291,18000.0
2011-07-01 12:15:00,45.85,45.89,45.85,45.87,18900.0,31.7291,31.7568,31.7291,31.7429,18900.0
2011-07-01 12:20:00,45.86,45.91,45.86,45.9,15300.0,31.736,31.7706,31.736,31.7637,15300.0
2011-07-01 12:25:00,45.91,45.95,45.89,45.94,24100.0,31.7706,31.7983,31.7568,31.7914,24100.0
2011-07-01 12:30:00,45.94,45.95,45.92,45.93,23600.0,31.7914,31.7983,31.7775,31.7845,23600.0
2011-07-01 12:35:00,45.93,45.98,45.93,45.98,28400.0,31.7845,31.8191,31.7845,31.8191,28400.0
2011-07-01 12:40:00,45.97,45.99,45.95,45.99,17800.0,31.8121,31.826,31.7983,31.826,17800.0
2011-07-01 12:45:00,45.99,46.0,45.98,45.99,20500.0,31.826,31.8329,31.8191,31.826,20500.0
2011-07-01 12:50:00,45.99,46.0,45.98,46.0,22500.0,31.826,31.8329,31.8191,31.8329,22500.0
2011-07-01 12:55:00,46.0,46.0,45.97,45.99,69200.0,31.8329,31.8329,31.8121,31.826,69200.0
2011-07-01 13:00:00,45.98,46.04,45.98,46.04,73800.0,31.8191,31.8606,31.8191,31.8606,73800.0
2011-07-01 13:05:00,46.03,46.1,46.02,46.09,21500.0,31.8537,31.9021,31.8467,31.8952,21500.0
2011-07-01 13:10:00,46.09,46.13,46.07,46.11,26000.0,31.8952,31.9229,31.8813,31.909,26000.0
2011-07-01 13:15:00,46.12,46.16,46.12,46.13,33200.0,31.9159,31.9436,31.9159,31.9229,33200.0
2011-07-01 13:20:00,46.12,46.14,46.11,46.14,80600.0,31.9159,31.9298,31.909,31.9298,80600.0
2011-07-01 13:25:00,46.13,46.14,46.1,46.11,15600.0,31.9229,31.9298,31.9021,31.909,15600.0
2011-07-01 13:30:00,46.11,46.12,46.04,46.06,35300.0,31.909,31.9159,31.8606,31.8744,35300.0
2011-07-01 13:35:00,46.07,46.14,46.04,46.13,21300.0,31.8813,31.9298,31.8606,31.9229,21300.0
2011-07-01 13:40:00,46.13,46.14,46.07,46.08,20800.0,31.9229,31.9298,31.8813,31.8883,20800.0
2011-07-01 13:45:00,46.07,46.11,46.07,46.08,23100.0,31.8813,31.909,31.8813,31.8883,23100.0
2011-07-01 13:50:00,46.08,46.11,46.08,46.11,14000.0,31.8883,31.909,31.8883,31.909,14000.0
2011-07-01 13:55:00,46.11,46.12,46.08,46.09,19800.0,31.909,31.9159,31.8883,31.8952,19800.0
2011-07-01 14:00:00,46.09,46.15,46.08,46.15,32800.0,31.8952,31.9367,31.8883,31.9367,32800.0
2011-07-01 14:05:00,46.14,46.16,46.13,46.16,17400.0,31.9298,31.9436,31.9229,31.9436,17400.0
2011-07-01 14:10:00,46.16,46.22,46.16,46.22,18200.0,31.9436,31.9852,31.9436,31.9852,18200.0
2011-07-01 14:15:00,46.22,46.25,46.21,46.24,27400.0,31.9852,32.0059,31.9782,31.999,27400.0
2011-07-01 14:20:00,46.23,46.25,46.23,46.25,15200.0,31.9921,32.0059,31.9921,32.0059,15200.0
2011-07-01 14:25:00,46.25,46.25,46.23,46.23,10800.0,32.0059,32.0059,31.9921,31.9921,10800.0
2011-07-01 14:30:00,46.23,46.3,46.23,46.3,39400.0,31.9921,32.0405,31.9921,32.0405,39400.0
2011-07-01 14:35:00,46.3,46.34,46.3,46.32,30200.0,32.0405,32.0682,32.0405,32.0544,30200.0
2011-07-01 14:40:00,46.32,46.33,46.3,46.32,21000.0,32.0544,32.0613,32.0405,32.0544,21000.0
2011-07-01 14:45:00,46.32,46.34,46.32,46.34,16500.0,32.0544,32.0682,32.0544,32.0682,16500.0
2011-07-01 14:50:00,46.33,46.35,46.31,46.32,22500.0,32.0613,32.0751,32.0474,32.0544,22500.0
2011-07-01 14:55:00,46.32,46.37,46.32,46.35,45400.0,32.0544,32.089,32.0544,32.0751,45400.0
2011-07-01 15:00:00,46.36,46.37,46.32,46.33,25500.0,32.082,32.089,32.0544,32.0613,25500.0
2011-07-01 15:05:00,46.33,46.37,46.32,46.33,29700.0,32.0613,32.089,32.0544,32.0613,29700.0
2011-07-01 15:10:00,46.32,46.36,46.32,46.36,27800.0,32.0544,32.082,32.0544,32.082,27800.0
2011-07-01 15:15:00,46.35,46.36,46.29,46.3,26700.0,32.0751,32.082,32.0336,32.0405,26700.0
2011-07-01 15:20:00,46.31,46.32,46.3,46.31,32000.0,32.0474,32.0544,32.0405,32.0474,32000.0
2011-07-01 15:25:00,46.32,46.37,46.32,46.36,38700.0,32.0544,32.089,32.0544,32.082,38700.0
2011-07-01 15:30:00,46.36,46.4,46.36,46.4,75600.0,32.082,32.1097,32.082,32.1097,75600.0
2011-07-01 15:35:00,46.4,46.4,46.35,46.38,42000.0,32.1097,32.1097,32.0751,32.0959,42000.0
2011-07-01 15:40:00,46.38,46.41,46.36,46.37,50400.0,32.0959,32.1166,32.082,32.089,50400.0
2011-07-01 15:45:00,46.37,46.39,46.34,46.34,96100.0,32.089,32.1028,32.0682,32.0682,96100.0
2011-07-01 15:50:00,46.34,46.37,46.32,46.33,71400.0,32.0682,32.089,32.0544,32.0613,71400.0
2011-07-01 15:55:00,46.32,46.35,46.31,46.33,97100.0,32.0544,32.0751,32.0474,32.0613,97100.0
2011-07-05 09:30:00,46.22,46.24,46.11,46.21,41700.0,31.9852,31.999,31.909,31.9782,41700.0
2011-07-05 09:35:00,46.16,46.26,46.04,46.06,40200.0,31.9436,32.0128,31.8606,31.8744,40200.0
2011-07-05 09:40:00,46.07,46.14,46.04,46.14,24400.0,31.8813,31.9298,31.8606,31.9298,24400.0
2011-07-05 09:45:00,46.14,46.2,46.14,46.2,35100.0,31.9298,31.9713,31.9298,31.9713,35100.0
2011-07-05 09:50:00,46.2,46.21,46.11,46.16,38900.0,31.9713,31.9782,31.909,31.9436,38900.0
2011-07-05 09:55:00,46.16,46.22,46.14,46.19,21300.0,31.9436,31.9852,31.9298,31.9644,21300.0
2011-07-05 10:00:00,46.2,46.25,46.16,46.25,60100.0,31.9713,32.0059,31.9436,32.0059,60100.0
2011-07-05 10:05:00,46.25,46.31,46.23,46.31,62900.0,32.0059,32.0474,31.9921,32.0474,62900.0
2011-07-05 10:10:00,46.32,46.51,46.31,46.31,200200.0,32.0544,32.1858,32.0474,32.0474,200200.0
2011-07-05 10:15:00,46.31,46.31,46.25,46.27,29700.0,32.0474,32.0474,32.0059,32.0198,29700.0
2011-07-05 10:20:00,46.27,46.34,46.26,46.26,29900.0,32.0198,32.0682,32.0128,32.0128,29900.0
2011-07-05 10:25:00,46.26,46.33,46.25,46.32,21400.0,32.0128,32.0613,32.0059,32.0544,21400.0
2011-07-05 10:30:00,46.34,46.38,46.3,46.31,20300.0,32.0682,32.0959,32.0405,32.0474,20300.0
2011-07-05 10:35:00,46.31,46.31,46.26,46.26,17200.0,32.0474,32.0474,32.0128,32.0128,17200.0
2011-07-05 10:40:00,46.26,46.31,46.26,46.28,19900.0,32.0128,32.0474,32.0128,32.0267,19900.0
2011-07-05 10:45:00,46.29,46.32,46.28,46.28,16600.0,32.0336,32.0544,32.0267,32.0267,16600.0
2011-07-05 10:50:00,46.29,46.31,46.27,46.27,18000.0,32.0336,32.0474,32.0198,32.0198,18000.0
2011-07-05 10:55:00,46.26,46.3,46.25,46.29,21000.0,32.0128,32.0405,32.0059,32.0336,21000.0
2011-07-05 11:00:00,46.29,46.29,46.25,46.25,27800.0,32.0336,32.0336,32.0059,32.0059,27800.0
2011-07-05 11:05:00,46.25,46.3,46.25,46.27,27200.0,32.0059,32.0405,32.0059,32.0198,27200.0
2011-07-05 11:10:00,46.26,46.27,46.25,46.27,12700.0,32.0128,32.0198,32.0059,32.0198,12700.0
2011-07-05 11:15:00,46.28,46.29,46.25,46.29,24500.0,32.0267,32.0336,32.0059,32.0336,24500.0
2011-07-05 11:20:00,46.29,46.3,46.25,46.25,12500.0,32.0336,32.0405,32.0059,32.0059,12500.0
2011-07-05 11:25:00,46.26,46.27,46.21,46.21,23000.0,32.0128,32.0198,31.9782,31.9782,23000.0
2011-07-05 11:30:00,46.21,46.25,46.18,46.2,24700.0,31.9782,32.0059,31.9575,31.9713,24700.0
2011-07-05 11:35:00,46.2,46.22,46.17,46.17,16500.0,31.9713,31.9852,31.9505,31.9505,16500.0
2011-07-05 11:40:00,46.17,46.25,46.16,46.24,25500.0,31.9505,32.0059,31.9436,31.999,25500.0
2011-07-05 11:45:00,46.24,46.3,46.21,46.29,34000.0,31.999,32.0405,31.9782,32.0336,34000.0
2011-07-05 11:50:00,46.29,46.3,46.27,46.3,15100.0,32.0336,32.0405,32.0198,32.0405,15100.0
2011-07-05 11:55:00,46.3,46.3,46.27,46.28,10100.0,32.0405,32.0405,32.0198,32.0267,10100.0
2011-07-05 12:00:00,46.28,46.32,46.28,46.3,16400.0,32.0267,32.0544,32.0267,32.0405,16400.0
2011-07-05 12:05:00,46.3,46.32,46.28,46.3,11600.0,32.0405,32.0544,32.0267,32.0405,11600.0
2011-07-05 12:10:00,46.3,46.32,46.29,46.29,12300.0,32.0405,32.0544,32.0336,32.0336,12300.0
2011-07-05 12:15:00,46.29,46.3,46.27,46.27,12700.0,32.0336,32.0405,32.0198,32.0198,12700.0
2011-07-05 12:20:00,46.27,46.3,46.27,46.3,8300.0,32.0198,32.0405,32.0198,32.0405,8300.0
2011-07-05 12:25:00,46.3,46.3,46.28,46.29,14600.0,32.0405,32.0405,32.0267,32.0336,14600.0
2011-07-05 12:30:00,46.28,46.29,46.25,46.25,13900.0,32.0267,32.0336,32.0059,32.0059,13900.0
2011-07-05 12:35:00,46.25,46.25,46.23,46.25,8700.0,32.0059,32.0059,31.9921,32.0059,8700.0
2011-07-05 12:40:00,46.25,46.28,46.24,46.26,21000.0,32.0059,32.0267,31.999,32.0128,21000.0
2011-07-05 12:45:00,46.26,46.26,46.23,46.23,11600.0,32.0128,32.0128,31.9921,31.9921,11600.0
2011-07-05 12:50:00,46.23,46.25,46.22,46.24,7900.0,31.9921,32.0059,31.9852,31.999,7900.0
2011-07-05 12:55:00,46.25,46.26,46.23,46.23,16400.0,32.0059,32.0128,31.9921,31.9921,16400.0
2011-07-05 13:00:00,46.24,46.28,46.23,46.28,16200.0,31.999,32.0267,31.9921,32.0267,16200.0
2011-07-05 13:05:00,46.28,46.3,46.28,46.3,17800.0,32.0267,32.0405,32.0267,32.0405,17800.0
2011-07-05 13:10:00,46.3,46.3,46.27,46.29,11800.0,32.0405,32.0405,32.0198,32.0336,11800.0
2011-07-05 13:15:00,46.3,46.31,46.29,46.3,19600.0,32.0405,32.0474,32.0336,32.0405,19600.0
2011-07-05 13:20:00,46.3,46.31,46.28,46.3,17300.0,32.0405,32.0474,32.0267,32.0405,17300.0
2011-07-05 13:25:00,46.31,46.31,46.27,46.3,14200.0,32.0474,32.0474,32.0198,32.0405,14200.0
2011-07-05 13:30:00,46.3,46.3,46.29,46.29,8200.0,32.0405,32.0405,32.0336,32.0336,8200.0
2011-07-05 13:35:00,46.29,46.32,46.29,46.31,13100.0,32.0336,32.0544,32.0336,32.0474,13100.0
2011-07-05 13:40:00,46.31,46.32,46.28,46.32,11800.0,32.0474,32.0544,32.0267,32.0544,11800.0
2011-07-05 13:45:00,46.32,46.35,46.32,46.35,17400.0,32.0544,32.0751,32.0544,32.0751,17400.0
2011-07-05 13:50:00,46.35,46.35,46.33,46.34,7000.0,32.0751,32.0751,32.0613,32.0682,7000.0
2011-07-05 13:55:00,46.34,46.35,46.34,46.35,13100.0,32.0682,32.0751,32.0682,32.0751,13100.0
2011-07-05 14:00:00,46.35,46.35,46.25,46.28,50400.0,32.0751,32.0751,32.0059,32.0267,50400.0
2011-07-05 14:05:00,46.27,46.28,46.24,46.24,19800.0,32.0198,32.0267,31.999,31.999,19800.0
2011-07-05 14:10:00,46.24,46.31,46.24,46.31,10100.0,31.999,32.0474,31.999,32.0474,10100.0
2011-07-05 14:15:00,46.32,46.32,46.24,46.24,19400.0,32.0544,32.0544,31.999,31.999,19400.0
2011-07-05 14:20:00,46.24,46.25,46.18,46.21,24500.0,31.999,32.0059,31.9575,31.9782,24500.0
2011-07-05 14:25:00,46.21,46.21,46.17,46.18,19700.0,31.9782,31.9782,31.9505,31.9575,19700.0
2011-07-05 14:30:00,46.18,46.19,46.16,46.16,17400.0,31.9575,31.9644,31.9436,31.9436,17400.0
2011-07-05 14:35:00,46.16,46.24,46.16,46.24,24000.0,31.9436,31.999,31.9436,31.999,24000.0
2011-07-05 14:40:00,46.25,46.28,46.24,46.26,16700.0,32.0059,32.0267,31.999,32.0128,16700.0
2011-07-05 14:45:00,46.26,46.3,46.25,46.3,19300.0,32.0128,32.0405,32.0059,32.0405,19300.0
2011-07-05 14:50:00,46.3,46.3,46.27,46.28,17600.0,32.0405,32.0405,32.0198,32.0267,17600.0
2011-07-05 14:55:00,46.29,46.31,46.27,46.31,26600.0,32.0336,32.0474,32.0198,32.0474,26600.0
2011-07-05 15:00:00,46.3,46.3,46.25,46.26,26300.0,32.0405,32.0405,32.0059,32.0128,26300.0
2011-07-05 15:05:00,46.27,46.33,46.27,46.31,17700.0,32.0198,32.0613,32.0198,32.0474,17700.0
2011-07-05 15:10:00,46.31,46.32,46.29,46.29,12000.0,32.0474,32.0544,32.0336,32.0336,12000.0
2011-07-05 15:15:00,46.29,46.35,46.29,46.33,33300.0,32.0336,32.0751,32.0336,32.0613,33300.0
2011-07-05 15:20:00,46.33,46.47,46.33,46.43,100300.0,32.0613,32.1582,32.0613,32.1305,100300.0
2011-07-05 15:25:00,46.44,46.45,46.4,46.45,32900.0,32.1374,32.1443,32.1097,32.1443,32900.0
2011-07-05 15:30:00,46.45,46.46,46.41,46.41,42700.0,32.1443,32.1512,32.1166,32.1166,42700.0
2011-07-05 15:35:00,46.41,46.44,46.35,46.36,66100.0,32.1166,32.1374,32.0751,32.082,66100.0
2011-07-05 15:40:00,46.37,46.38,46.36,46.37,32000.0,32.089,32.0959,32.082,32.089,32000.0
2011-07-05 15:45:00,46.37,46.38,46.28,46.3,45100.0,32.089,32.0959,32.0267,32.0405,45100.0
2011-07-05 15:50:00,46.3,46.37,46.29,46.36,77500.0,32.0405,32.089,32.0336,32.082,77500.0
2011-07-05 15:55:00,46.36,46.38,46.33,46.38,103600.0,32.082,32.0959,32.0613,32.0959,103600.0
2011-07-06 09:30:00,46.23,46.25,46.18,46.23,26600.0,31.9921,32.0059,31.9575,31.9921,26600.0
2011-07-06 09:35:00,46.23,46.38,46.18,46.18,32100.0,31.9921,32.0959,31.9575,31.9575,32100.0
2011-07-06 09:40:00,46.18,46.22,46.16,46.22,16900.0,31.9575,31.9852,31.9436,31.9852,16900.0
2011-07-06 09:45:00,46.24,46.5,46.24,46.5,29800.0,31.999,32.1789,31.999,32.1789,29800.0
2011-07-06 09:50:00,46.5,46.56,46.44,46.45,68200.0,32.1789,32.2204,32.1374,32.1443,68200.0
2011-07-06 09:55:00,46.44,46.44,46.37,46.39,13700.0,32.1374,32.1374,32.089,32.1028,13700.0
2011-07-06 10:00:00,46.39,46.52,46.36,46.52,42800.0,32.1028,32.1928,32.082,32.1928,42800.0
2011-07-06 10:05:00,46.52,46.53,46.39,46.5,39100.0,32.1928,32.1997,32.1028,32.1789,39100.0
2011-07-06 10:10:00,46.5,46.63,46.5,46.56,42400.0,32.1789,32.2689,32.1789,32.2204,42400.0
2011-07-06 10:15:00,46.55,46.57,46.5,46.5,25800.0,32.2135,32.2274,32.1789,32.1789,25800.0
2011-07-06 10:20:00,46.51,46.55,46.45,46.55,14200.0,32.1858,32.2135,32.1443,32.2135,14200.0
2011-07-06 10:25:00,46.55,46.63,46.55,46.62,35300.0,32.2135,32.2689,32.2135,32.262,35300.0
2011-07-06 10:30:00,46.62,46.66,46.6,46.66,80500.0,32.262,32.2896,32.2481,32.2896,80500.0
2011-07-06 10:35:00,46.66,46.66,46.57,46.64,27800.0,32.2896,32.2896,32.2274,32.2758,27800.0
2011-07-06 10:40:00,46.65,46.66,46.62,46.66,14400.0,32.2827,32.2896,32.262,32.2896,14400.0
2011-07-06 10:45:00,46.66,46.68,46.61,46.63,35400.0,32.2896,32.3035,32.255,32.2689,35400.0
2011-07-06 10:50:00,46.63,46.71,46.62,46.69,51100.0,32.2689,32.3242,32.262,32.3104,51100.0
2011-07-06 10:55:00,46.68,46.71,46.65,46.65,26700.0,32.3035,32.3242,32.2827,32.2827,26700.0
2011-07-06 11:00:00,46.64,46.68,46.6,46.63,26700.0,32.2758,32.3035,32.2481,32.2689,26700.0
2011-07-06 11:05:00,46.62,46.63,46.55,46.58,23500.0,32.262,32.2689,32.2135,32.2343,23500.0
2011-07-06 11:10:00,46.58,46.65,46.57,46.61,17600.0,32.2343,32.2827,32.2274,32.255,17600.0
2011-07-06 11:15:00,46.6,46.64,46.58,46.61,19700.0,32.2481,32.2758,32.2343,32.255,19700.0
2011-07-06 11:20:00,46.6,46.64,46.58,46.6,17400.0,32.2481,32.2758,32.2343,32.2481,17400.0
2011-07-06 11:25:00,46.6,46.66,46.58,46.66,27700.0,32.2481,32.2896,32.2343,32.2896,27700.0
2011-07-06 11:30:00,46.67,46.7,46.66,46.69,14900.0,32.2966,32.3173,32.2896,32.3104,14900.0
2011-07-06 11:35:00,46.69,46.74,46.66,46.73,22000.0,32.3104,32.345,32.2896,32.3381,22000.0
2011-07-06 11:40:00,46.73,46.79,46.72,46.74,19700.0,32.3381,32.3796,32.3312,32.345,19700.0
2011-07-06 11:45:00,46.74,46.76,46.73,46.76,13900.0,32.345,32.3588,32.3381,32.3588,13900.0
2011-07-06 11:50:00,46.76,46.8,46.76,46.79,17300.0,32.3588,32.3865,32.3588,32.3796,17300.0
2011-07-06 11:55:00,46.79,46.86,46.79,46.86,28300.0,32.3796,32.428,32.3796,32.428,28300.0
2011-07-06 12:00:00,46.86,46.87,46.84,46.85,53500.0,32.428,32.435,32.4142,32.4211,53500.0
2011-07-06 12:05:00,46.86,46.88,46.84,46.86,41900.0,32.428,32.4419,32.4142,32.428,41900.0
2011-07-06 12:10:00,46.86,46.89,46.86,46.88,11900.0,32.428,32.4488,32.428,32.4419,11900.0
2011-07-06 12:15:00,46.87,46.9,46.87,46.9,9900.0,32.435,32.4557,32.435,32.4557,9900.0
2011-07-06 12:20:00,46.9,46.9,46.87,46.88,14100.0,32.4557,32.4557,32.435,32.4419,14100.0
2011-07-06 12:25:00,46.88,46.9,46.86,46.88,11600.0,32.4419,32.4557,32.428,32.4419,11600.0
2011-07-06 12:30:00,46.88,46.89,46.83,46.83,17400.0,32.4419,32.4488,32.4073,32.4073,17400.0
2011-07-06 12:35:00,46.83,46.91,46.83,46.9,16100.0,32.4073,32.4626,32.4073,32.4557,16100.0
2011-07-06 12:40:00,46.9,46.91,46.88,46.89,13500.0,32.4557,32.4626,32.4419,32.4488,13500.0
2011-07-06 12:45:00,46.89,46.9,46.88,46.88,10400.0,32.4488,32.4557,32.4419,32.4419,10400.0
2011-07-06 12:50:00,46.88,46.9,46.88,46.89,8800.0,32.4419,32.4557,32.4419,32.4488,8800.0
2011-07-06 12:55:00,46.9,46.95,46.9,46.94,15700.0,32.4557,32.4903,32.4557,32.4834,15700.0
2011-07-06 13:00:00,46.94,46.95,46.89,46.9,16200.0,32.4834,32.4903,32.4488,32.4557,16200.0
2011-07-06 13:05:00,46.9,46.9,46.85,46.85,10200.0,32.4557,32.4557,32.4211,32.4211,10200.0
2011-07-06 13:10:00,46.85,46.87,46.84,46.87,10800.0,32.4211,32.435,32.4142,32.435,10800.0
2011-07-06 13:15:00,46.87,46.89,46.87,46.89,12700.0,32.435,32.4488,32.435,32.4488,12700.0
2011-07-06 13:20:00,46.89,46.89,46.82,46.82,15000.0,32.4488,32.4488,32.4004,32.4004,15000.0
2011-07-06 13:25:00,46.82,46.83,46.77,46.77,23000.0,32.4004,32.4073,32.3658,32.3658,23000.0
2011-07-06 13:30:00,46.77,46.8,46.74,46.79,23800.0,32.3658,32.3865,32.345,32.3796,23800.0
2011-07-06 13:35:00,46.79,46.86,46.79,46.86,7800.0,32.3796,32.428,32.3796,32.428,7800.0
2011-07-06 13:40:00,46.86,46.89,46.85,46.89,22100.0,32.428,32.4488,32.4211,32.4488,22100.0
2011-07-06 13:45:00,46.89,46.89,46.85,46.87,15300.0,32.4488,32.4488,32.4211,32.435,15300.0
2011-07-06 13:50:00,46.87,46.89,46.86,46.89,14400.0,32.435,32.4488,32.428,32.4488,14400.0
2011-07-06 13:55:00,46.89,46.89,46.86,46.89,21200.0,32.4488,32.4488,32.428,32.4488,21200.0
2011-07-06 14:00:00,46.89,46.89,46.88,46.88,16700.0,32.4488,32.4488,32.4419,32.4419,16700.0
2011-07-06 14:05:00,46.87,46.88,46.83,46.84,16000.0,32.435,32.4419,32.4073,32.4142,16000.0
2011-07-06 14:10:00,46.83,46.85,46.8,46.8,22600.0,32.4073,32.4211,32.3865,32.3865,22600.0
2011-07-06 14:15:00,46.79,46.8,46.79,46.8,27200.0,32.3796,32.3865,32.3796,32.3865,27200.0
2011-07-06 14:20:00,46.8,46.8,46.75,46.79,32100.0,32.3865,32.3865,32.3519,32.3796,32100.0
2011-07-06 14:25:00,46.79,46.8,46.79,46.79,8300.0,32.3796,32.3865,32.3796,32.3796,8300.0
2011-07-06 14:30:00,46.8,46.8,46.78,46.79,9800.0,32.3865,32.3865,32.3727,32.3796,9800.0
2011-07-06 14:35:00,46.79,46.81,46.78,46.79,26600.0,32.3796,32.3934,32.3727,32.3796,26600.0
2011-07-06 14:40:00,46.8,46.8,46.78,46.8,14000.0,32.3865,32.3865,32.3727,32.3865,14000.0
2011-07-06 14:45:00,46.8,46.81,46.78,46.79,37800.0,32.3865,32.3934,32.3727,32.3796,37800.0
2011-07-06 14:50:00,46.79,46.79,46.74,46.74,37200.0,32.3796,32.3796,32.345,32.345,37200.0
2011-07-06 14:55:00,46.74,46.76,46.7,46.7,42700.0,32.345,32.3588,32.3173,32.3173,42700.0
2011-07-06 15:00:00,46.7,46.71,46.65,46.66,28900.0,32.3173,32.3242,32.2827,32.2896,28900.0
2011-07-06 15:05:00,46.66,46.7,46.63,46.68,32400.0,32.2896,32.3173,32.2689,32.3035,32400.0
2011-07-06 15:10:00,46.68,46.71,46.65,46.66,30600.0,32.3035,32.3242,32.2827,32.2896,30600.0
2011-07-06 15:15:00,46.65,46.68,46.65,46.67,20500.0,32.2827,32.3035,32.2827,32.2966,20500.0
2011-07-06 15:20:00,46.68,46.69,46.67,46.68,20300.0,32.3035,32.3104,32.2966,32.3035,20300.0
2011-07-06 15:25:00,46.69,46.69,46.65,46.66,38200.0,32.3104,32.3104,32.2827,32.2896,38200.0
2011-07-06 15:30:00,46.66,46.68,46.62,46.65,51600.0,32.2896,32.3035,32.262,32.2827,51600.0
2011-07-06 15:35:00,46.66,46.69,46.64,46.67,36300.0,32.2896,32.3104,32.2758,32.2966,36300.0
2011-07-06 15:40:00,46.66,46.73,46.66,46.71,62200.0,32.2896,32.3381,32.2896,32.3242,62200.0
2011-07-06 15:45:00,46.72,46.74,46.66,46.66,66900.0,32.3312,32.345,32.2896,32.2896,66900.0
2011-07-06 15:50:00,46.66,46.72,46.66,46.67,75700.0,32.2896,32.3312,32.2896,32.2966,75700.0
2011-07-06 15:55:00,46.67,46.72,46.67,46.72,102600.0,32.2966,32.3312,32.2966,32.3312,102600.0
2011-07-07 09:30:00,47.0,47.05,46.85,47.03,56700.0,32.5249,32.5595,32.4211,32.5457,56700.0
2011-07-07 09:35:00,47.04,47.05,46.86,46.89,33600.0,32.5526,32.5595,32.428,32.4488,33600.0
2011-07-07 09:40:00,46.89,46.89,46.71,46.74,24900.0,32.4488,32.4488,32.3242,32.345,24900.0
2011-07-07 09:45:00,46.75,46.77,46.67,46.7,32300.0,32.3519,32.3658,32.2966,32.3173,32300.0
2011-07-07 09:50:00,46.71,46.84,46.7,46.74,28300.0,32.3242,32.4142,32.3173,32.345,28300.0
2011-07-07 09:55:00,46.74,46.75,46.68,46.71,22200.0,32.345,32.3519,32.3035,32.3242,22200.0
2011-07-07 10:00:00,46.69,46.8,46.69,46.79,21700.0,32.3104,32.3865,32.3104,32.3796,21700.0
2011-07-07 10:05:00,46.79,46.81,46.67,46.69,29300.0,32.3796,32.3934,32.2966,32.3104,29300.0
2011-07-07 10:10:00,46.69,46.75,46.69,46.74,23100.0,32.3104,32.3519,32.3104,32.345,23100.0
2011-07-07 10:15:00,46.75,46.85,46.75,46.84,14900.0,32.3519,32.4211,32.3519,32.4142,14900.0
2011-07-07 10:20:00,46.84,46.84,46.78,46.82,27600.0,32.4142,32.4142,32.3727,32.4004,27600.0
2011-07-07 10:25:00,46.81,46.91,46.8,46.87,21200.0,32.3934,32.4626,32.3865,32.435,21200.0
2011-07-07 10:30:00,46.87,47.03,46.87,47.02,23700.0,32.435,32.5457,32.435,32.5388,23700.0
2011-07-07 10:35:00,47.01,47.02,46.99,46.99,20300.0,32.5318,32.5388,32.518,32.518,20300.0
2011-07-07 10:40:00,46.99,47.01,46.94,46.94,26200.0,32.518,32.5318,32.4834,32.4834,26200.0
2011-07-07 10:45:00,46.94,46.96,46.9,46.96,22800.0,32.4834,32.4972,32.4557,32.4972,22800.0
2011-07-07 10:50:00,46.96,47.01,46.96,47.0,9700.0,32.4972,32.5318,32.4972,32.5249,9700.0
2011-07-07 10:55:00,47.0,47.0,46.97,46.98,14500.0,32.5249,32.5249,32.5042,32.5111,14500.0
2011-07-07 11:00:00,46.98,46.98,46.94,46.97,19100.0,32.5111,32.5111,32.4834,32.5042,19100.0
2011-07-07 11:05:00,46.98,47.0,46.92,46.93,22700.0,32.5111,32.5249,32.4696,32.4765,22700.0
2011-07-07 11:10:00,46.93,46.94,46.89,46.89,20000.0,32.4765,32.4834,32.4488,32.4488,20000.0
2011-07-07 11:15:00,46.89,46.95,46.89,46.94,12500.0,32.4488,32.4903,32.4488,32.4834,12500.0
2011-07-07 11:20:00,46.94,46.98,46.94,46.98,17500.0,32.4834,32.5111,32.4834,32.5111,17500.0
2011-07-07 11:25:00,46.97,47.02,46.97,47.01,9400.0,32.5042,32.5388,32.5042,32.5318,9400.0
2011-07-07 11:30:00,47.01,47.03,46.97,47.03,33200.0,32.5318,32.5457,32.5042,32.5457,33200.0
2011-07-07 11:35:00,47.03,47.06,47.03,47.05,48100.0,32.5457,32.5664,32.5457,32.5595,48100.0
2011-07-07 11:40:00,47.04,47.05,47.02,47.02,9400.0,32.5526,32.5595,32.5388,32.5388,9400.0
2011-07-07 11:45:00,47.03,47.03,46.97,46.98,26800.0,32.5457,32.5457,32.5042,32.5111,26800.0
2011-07-07 11:50:00,46.97,47.0,46.93,46.93,89500.0,32.5042,32.5249,32.4765,32.4765,89500.0
2011-07-07 11:55:00,46.92,46.93,46.89,46.91,13500.0,32.4696,32.4765,32.4488,32.4626,13500.0
2011-07-07 12:00:00,46.91,46.92,46.9,46.91,18100.0,32.4626,32.4696,32.4557,32.4626,18100.0
2011-07-07 12:05:00,46.91,46.93,46.9,46.93,32500.0,32.4626,32.4765,32.4557,32.4765,32500.0
2011-07-07 12:10:00,46.93,46.95,46.92,46.94,20900.0,32.4765,32.4903,32.4696,32.4834,20900.0
2011-07-07 12:15:00,46.94,46.94,46.93,46.93,9800.0,32.4834,32.4834,32.4765,32.4765,9800.0
2011-07-07 12:20:00,46.93,46.96,46.93,46.94,23300.0,32.4765,32.4972,32.4765,32.4834,23300.0
2011-07-07 12:25:00,46.94,46.95,46.92,46.93,13800.0,32.4834,32.4903,32.4696,32.4765,13800.0
2011-07-07 12:30:00,46.93,46.94,46.92,46.93,8700.0,32.4765,32.4834,32.4696,32.4765,8700.0
2011-07-07 12:35:00,46.93,46.94,46.93,46.94,5700.0,32.4765,32.4834,32.4765,32.4834,5700.0
2011-07-07 12:40:00,46.94,46.94,46.93,46.93,5300.0,32.4834,32.4834,32.4765,32.4765,5300.0
2011-07-07 12:45:00,46.93,46.95,46.92,46.92,14900.0,32.4765,32.4903,32.4696,32.4696,14900.0
2011-07-07 12:50:00,46.92,46.94,46.91,46.91,10200.0,32.4696,32.4834,32.4626,32.4626,10200.0
2011-07-07 12:55:00,46.91,46.93,46.91,46.92,12200.0,32.4626,32.4765,32.4626,32.4696,12200.0
2011-07-07 13:00:00,46.92,46.93,46.89,46.91,16700.0,32.4696,32.4765,32.4488,32.4626,16700.0
2011-07-07 13:05:00,46.92,46.95,46.91,46.95,11900.0,32.4696,32.4903,32.4626,32.4903,11900.0
2011-07-07 13:10:00,46.95,46.97,46.95,46.95,16300.0,32.4903,32.5042,32.4903,32.4903,16300.0
2011-07-07 13:15:00,46.95,46.96,46.94,46.95,11700.0,32.4903,32.4972,32.4834,32.4903,11700.0
2011-07-07 13:20:00,46.95,46.96,46.91,46.91,24800.0,32.4903,32.4972,32.4626,32.4626,24800.0
2011-07-07 13:25:00,46.91,46.93,46.9,46.9,14900.0,32.4626,32.4765,32.4557,32.4557,14900.0
2011-07-07 13:30:00,46.9,46.91,46.88,46.9,15300.0,32.4557,32.4626,32.4419,32.4557,15300.0
2011-07-07 13:35:00,46.9,46.94,46.9,46.94,12500.0,32.4557,32.4834,32.4557,32.4834,12500.0
2011-07-07 13:40:00,46.94,46.97,46.93,46.97,17000.0,32.4834,32.5042,32.4765,32.5042,17000.0
2011-07-07 13:45:00,46.96,46.97,46.91,46.91,21900.0,32.4972,32.5042,32.4626,32.4626,21900.0
2011-07-07 13:50:00,46.91,46.91,46.89,46.91,13200.0,32.4626,32.4626,32.4488,32.4626,13200.0
2011-07-07 13:55:00,46.91,46.92,46.9,46.91,7600.0,32.4626,32.4696,32.4557,32.4626,7600.0
2011-07-07 14:00:00,46.91,46.92,46.89,46.9,20600.0,32.4626,32.4696,32.4488,32.4557,20600.0
2011-07-07 14:05:00,46.9,46.91,46.9,46.9,13500.0,32.4557,32.4626,32.4557,32.4557,13500.0
2011-07-07 14:10:00,46.9,46.91,46.9,46.91,7200.0,32.4557,32.4626,32.4557,32.4626,7200.0
2011-07-07 14:15:00,46.9,46.91,46.9,46.91,28400.0,32.4557,32.4626,32.4557,32.4626,28400.0
2011-07-07 14:20:00,46.91,46.93,46.9,46.93,32700.0,32.4626,32.4765,32.4557,32.4765,32700.0
2011-07-07 14:25:00,46.92,46.98,46.92,46.98,29600.0,32.4696,32.5111,32.4696,32.5111,29600.0
2011-07-07 14:30:00,46.97,47.0,46.95,46.96,28300.0,32.5042,32.5249,32.4903,32.4972,28300.0
2011-07-07 14:35:00,46.96,46.98,46.96,46.98,11200.0,32.4972,32.5111,32.4972,32.5111,11200.0
2011-07-07 14:40:00,46.98,47.0,46.97,46.97,14800.0,32.5111,32.5249,32.5042,32.5042,14800.0
2011-07-07 14:45:00,46.97,46.99,46.97,46.98,85100.0,32.5042,32.518,32.5042,32.5111,85100.0
2011-07-07 14:50:00,46.97,47.02,46.96,47.02,23300.0,32.5042,32.5388,32.4972,32.5388,23300.0
2011-07-07 14:55:00,47.02,47.02,46.99,47.01,116900.0,32.5388,32.5388,32.518,32.5318,116900.0
2011-07-07 15:00:00,47.02,47.03,47.01,47.01,17400.0,32.5388,32.5457,32.5318,32.5318,17400.0
2011-07-07 15:05:00,47.01,47.03,47.01,47.02,19500.0,32.5318,32.5457,32.5318,32.5388,19500.0
2011-07-07 15:10:00,47.02,47.03,46.99,47.0,33900.0,32.5388,32.5457,32.518,32.5249,33900.0
2011-07-07 15:15:00,46.99,47.01,46.99,47.0,23500.0,32.518,32.5318,32.518,32.5249,23500.0
2011-07-07 15:20:00,47.01,47.01,46.99,47.0,24500.0,32.5318,32.5318,32.518,32.5249,24500.0
2011-07-07 15:25:00,47.0,47.01,46.95,46.97,30000.0,32.5249,32.5318,32.4903,32.5042,30000.0
2011-07-07 15:30:00,46.97,47.0,46.96,46.98,43900.0,32.5042,32.5249,32.4972,32.5111,43900.0
2011-07-07 15:35:00,46.97,46.99,46.94,46.96,44100.0,32.5042,32.518,32.4834,32.4972,44100.0
2011-07-07 15:40:00,46.96,46.99,46.91,46.91,156400.0,32.4972,32.518,32.4626,32.4626,156400.0
2011-07-07 15:45:00,46.91,46.92,46.88,46.89,110100.0,32.4626,32.4696,32.4419,32.4488,110100.0
2011-07-07 15:50:00,46.88,46.91,46.85,46.86,128300.0,32.4419,32.4626,32.4211,32.428,128300.0
2011-07-07 15:55:00,46.85,46.86,46.83,46.86,155600.0,32.4211,32.428,32.4073,32.428,155600.0
2011-07-08 09:30:00,46.43,46.55,46.43,46.54,19300.0,32.1305,32.2135,32.1305,32.2066,19300.0
2011-07-08 09:35:00,46.54,46.54,46.47,46.48,18000.0,32.2066,32.2066,32.1582,32.1651,18000.0
2011-07-08 09:40:00,46.48,46.55,46.48,46.51,15700.0,32.1651,32.2135,32.1651,32.1858,15700.0
2011-07-08 09:45:00,46.51,46.52,46.43,46.43,28300.0,32.1858,32.1928,32.1305,32.1305,28300.0
2011-07-08 09:50:00,46.42,46.46,46.38,46.45,26700.0,32.1236,32.1512,32.0959,32.1443,26700.0
2011-07-08 09:55:00,46.45,46.55,46.45,46.52,35600.0,32.1443,32.2135,32.1443,32.1928,35600.0
2011-07-08 10:00:00,46.52,46.52,46.46,46.46,23600.0,32.1928,32.1928,32.1512,32.1512,23600.0
2011-07-08 10:05:00,46.46,46.51,46.44,46.5,26900.0,32.1512,32.1858,32.1374,32.1789,26900.0
2011-07-08 10:10:00,46.5,46.54,46.43,46.54,19700.0,32.1789,32.2066,32.1305,32.2066,19700.0
2011-07-08 10:15:00,46.54,46.56,46.41,46.43,33200.0,32.2066,32.2204,32.1166,32.1305,33200.0
2011-07-08 10:20:00,46.43,46.45,46.41,46.44,13000.0,32.1305,32.1443,32.1166,32.1374,13000.0
2011-07-08 10:25:00,46.43,46.44,46.39,46.4,44800.0,32.1305,32.1374,32.1028,32.1097,44800.0
2011-07-08 10:30:00,46.4,46.42,46.32,46.38,51400.0,32.1097,32.1236,32.0544,32.0959,51400.0
2011-07-08 10:35:00,46.38,46.49,46.37,46.47,30500.0,32.0959,32.172,32.089,32.1582,30500.0
2011-07-08 10:40:00,46.46,46.52,46.43,46.43,20400.0,32.1512,32.1928,32.1305,32.1305,20400.0
2011-07-08 10:45:00,46.43,46.47,46.4,46.41,17300.0,32.1305,32.1582,32.1097,32.1166,17300.0
2011-07-08 10:50:00,46.4,46.41,46.37,46.39,18900.0,32.1097,32.1166,32.089,32.1028,18900.0
2011-07-08 10:55:00,46.39,46.46,46.37,46.46,17700.0,32.1028,32.1512,32.089,32.1512,17700.0
2011-07-08 11:00:00,46.46,46.46,46.34,46.34,46500.0,32.1512,32.1512,32.0682,32.0682,46500.0
2011-07-08 11:05:00,46.35,46.37,46.3,46.3,23500.0,32.0751,32.089,32.0405,32.0405,23500.0
2011-07-08 11:10:00,46.3,46.3,46.18,46.21,30000.0,32.0405,32.0405,31.9575,31.9782,30000.0
2011-07-08 11:15:00,46.21,46.3,46.18,46.3,24200.0,31.9782,32.0405,31.9575,32.0405,24200.0
2011-07-08 11:20:00,46.3,46.34,46.29,46.34,11900.0,32.0405,32.0682,32.0336,32.0682,11900.0
2011-07-08 11:25:00,46.34,46.38,46.33,46.35,20500.0,32.0682,32.0959,32.0613,32.0751,20500.0
2011-07-08 11:30:00,46.35,46.35,46.19,46.24,59700.0,32.0751,32.0751,31.9644,31.999,59700.0
2011-07-08 11:35:00,46.23,46.37,46.21,46.35,31000.0,31.9921,32.089,31.9782,32.0751,31000.0
2011-07-08 11:40:00,46.35,46.35,46.3,46.34,26600.0,32.0751,32.0751,32.0405,32.0682,26600.0
2011-07-08 11:45:00,46.34,46.35,46.32,46.33,33000.0,32.0682,32.0751,32.0544,32.0613,33000.0
2011-07-08 11:50:00,46.33,46.35,46.3,46.31,28800.0,32.0613,32.0751,32.0405,32.0474,28800.0
2011-07-08 11:55:00,46.31,46.32,46.27,46.29,34400.0,32.0474,32.0544,32.0198,32.0336,34400.0
2011-07-08 12:00:00,46.29,46.35,46.28,46.35,11000.0,32.0336,32.0751,32.0267,32.0751,11000.0
2011-07-08 12:05:00,46.34,46.38,46.33,46.35,58000.0,32.0682,32.0959,32.0613,32.0751,58000.0
2011-07-08 12:10:00,46.36,46.4,46.36,46.36,11200.0,32.082,32.1097,32.082,32.082,11200.0
2011-07-08 12:15:00,46.36,46.4,46.35,46.36,28700.0,32.082,32.1097,32.0751,32.082,28700.0
2011-07-08 12:20:00,46.36,46.37,46.29,46.32,19400.0,32.082,32.089,32.0336,32.0544,19400.0
2011-07-08 12:25:00,46.32,46.33,46.3,46.31,11600.0,32.0544,32.0613,32.0405,32.0474,11600.0
2011-07-08 12:30:00,46.32,46.37,46.32,46.37,13900.0,32.0544,32.089,32.0544,32.089,13900.0
2011-07-08 12:35:00,46.37,46.43,46.36,46.42,12000.0,32.089,32.1305,32.082,32.1236,12000.0
2011-07-08 12:40:00,46.43,46.44,46.41,46.41,7100.0,32.1305,32.1374,32.1166,32.1166,7100.0
2011-07-08 12:45:00,46.4,46.43,46.4,46.4,15700.0,32.1097,32.1305,32.1097,32.1097,15700.0
2011-07-08 12:50:00,46.41,46.41,46.38,46.39,20000.0,32.1166,32.1166,32.0959,32.1028,20000.0
2011-07-08 12:55:00,46.4,46.43,46.34,46.43,20300.0,32.1097,32.1305,32.0682,32.1305,20300.0
2011-07-08 13:00:00,46.41,46.41,46.37,46.38,19000.0,32.1166,32.1166,32.089,32.0959,19000.0
2011-07-08 13:05:00,46.39,46.43,46.39,46.4,13100.0,32.1028,32.1305,32.1028,32.1097,13100.0
2011-07-08 13:10:00,46.41,46.42,46.37,46.4,16400.0,32.1166,32.1236,32.089,32.1097,16400.0
2011-07-08 13:15:00,46.4,46.41,46.36,46.4,10800.0,32.1097,32.1166,32.082,32.1097,10800.0
2011-07-08 13:20:00,46.39,46.42,46.38,46.41,12800.0,32.1028,32.1236,32.0959,32.1166,12800.0
2011-07-08 13:25:00,46.42,46.48,46.41,46.48,19600.0,32.1236,32.1651,32.1166,32.1651,19600.0
2011-07-08 13:30:00,46.48,46.56,46.48,46.55,19900.0,32.1651,32.2204,32.1651,32.2135,19900.0
2011-07-08 13:35:00,46.56,46.59,46.52,46.52,17000.0,32.2204,32.2412,32.1928,32.1928,17000.0
2011-07-08 13:40:00,46.52,46.54,46.48,46.48,19200.0,32.1928,32.2066,32.1651,32.1651,19200.0
2011-07-08 13:45:00,46.48,46.48,46.43,46.44,16000.0,32.1651,32.1651,32.1305,32.1374,16000.0
2011-07-08 13:50:00,46.43,46.47,46.43,46.46,14200.0,32.1305,32.1582,32.1305,32.1512,14200.0
2011-07-08 13:55:00,46.47,46.48,46.43,46.45,14600.0,32.1582,32.1651,32.1305,32.1443,14600.0
2011-07-08 14:00:00,46.45,46.47,46.4,46.43,24700.0,32.1443,32.1582,32.1097,32.1305,24700.0
2011-07-08 14:05:00,46.44,46.47,46.42,46.45,29400.0,32.1374,32.1582,32.1236,32.1443,29400.0
2011-07-08 14:10:00,46.45,46.46,46.38,46.39,41600.0,32.1443,32.1512,32.0959,32.1028,41600.0
2011-07-08 14:15:00,46.39,46.4,46.28,46.28,35900.0,32.1028,32.1097,32.0267,32.0267,35900.0
2011-07-08 14:20:00,46.29,46.34,46.27,46.33,30200.0,32.0336,32.0682,32.0198,32.0613,30200.0
2011-07-08 14:25:00,46.34,46.34,46.27,46.29,21800.0,32.0682,32.0682,32.0198,32.0336,21800.0
2011-07-08 14:30:00,46.29,46.38,46.29,46.37,31500.0,32.0336,32.0959,32.0336,32.089,31500.0
2011-07-08 14:35:00,46.37,46.38,46.3,46.31,23300.0,32.089,32.0959,32.0405,32.0474,23300.0
2011-07-08 14:40:00,46.32,46.35,46.29,46.29,18200.0,32.0544,32.0751,32.0336,32.0336,18200.0
2011-07-08 14:45:00,46.3,46.38,46.29,46.37,32600.0,32.0405,32.0959,32.0336,32.089,32600.0
2011-07-08 14:50:00,46.38,46.39,46.34,46.36,21700.0,32.0959,32.1028,32.0682,32.082,21700.0
2011-07-08 14:55:00,46.36,46.39,46.36,46.39,11700.0,32.082,32.1028,32.082,32.1028,11700.0
2011-07-08 15:00:00,46.39,46.46,46.38,46.44,25500.0,32.1028,32.1512,32.0959,32.1374,25500.0
2011-07-08 15:05:00,46.43,46.44,46.4,46.4,60000.0,32.1305,32.1374,32.1097,32.1097,60000.0
2011-07-08 15:10:00,46.4,46.41,46.38,46.41,20500.0,32.1097,32.1166,32.0959,32.1166,20500.0
2011-07-08 15:15:00,46.4,46.41,46.37,46.37,26100.0,32.1097,32.1166,32.089,32.089,26100.0
2011-07-08 15:20:00,46.36,46.41,46.36,46.4,29600.0,32.082,32.1166,32.082,32.1097,29600.0
2011-07-08 15:25:00,46.41,46.42,46.4,46.41,21100.0,32.1166,32.1236,32.1097,32.1166,21100.0
2011-07-08 15:30:00,46.41,46.42,46.39,46.41,86000.0,32.1166,32.1236,32.1028,32.1166,86000.0
2011-07-08 15:35:00,46.41,46.47,46.41,46.42,108500.0,32.1166,32.1582,32.1166,32.1236,108500.0
2011-07-08 15:40:00,46.43,46.48,46.41,46.46,96800.0,32.1305,32.1651,32.1166,32.1512,96800.0
2011-07-08 15:45:00,46.46,46.48,46.43,46.47,58200.0,32.1512,32.1651,32.1305,32.1582,58200.0
2011-07-08 15:50:00,46.47,46.49,46.43,46.48,52100.0,32.1582,32.172,32.1305,32.1651,52100.0
2011-07-08 15:55:00,46.48,46.48,46.43,46.43,68200.0,32.1651,32.1651,32.1305,32.1305,68200.0
2011-07-11 09:30:00,45.83,46.29,45.82,46.0,29700.0,31.7153,32.0336,31.7083,31.8329,29700.0
2011-07-11 09:35:00,46.01,46.21,46.01,46.17,32000.0,31.8398,31.9782,31.8398,31.9505,32000.0
2011-07-11 09:40:00,46.17,46.18,46.12,46.14,23300.0,31.9505,31.9575,31.9159,31.9298,23300.0
2011-07-11 09:45:00,46.14,46.15,46.05,46.07,27000.0,31.9298,31.9367,31.8675,31.8813,27000.0
2011-07-11 09:50:00,46.07,46.2,46.07,46.2,24300.0,31.8813,31.9713,31.8813,31.9713,24300.0
2011-07-11 09:55:00,46.19,46.25,46.19,46.21,21800.0,31.9644,32.0059,31.9644,31.9782,21800.0
2011-07-11 10:00:00,46.2,46.21,46.06,46.08,32100.0,31.9713,31.9782,31.8744,31.8883,32100.0
2011-07-11 10:05:00,46.08,46.1,46.0,46.0,27800.0,31.8883,31.9021,31.8329,31.8329,27800.0
2011-07-11 10:10:00,46.01,46.09,46.0,46.09,26600.0,31.8398,31.8952,31.8329,31.8952,26600.0
2011-07-11 10:15:00,46.1,46.11,46.02,46.02,35900.0,31.9021,31.909,31.8467,31.8467,35900.0
2011-07-11 10:20:00,46.02,46.03,45.94,45.94,43000.0,31.8467,31.8537,31.7914,31.7914,43000.0
2011-07-11 10:25:00,45.95,45.96,45.93,45.95,39600.0,31.7983,31.8052,31.7845,31.7983,39600.0
2011-07-11 10:30:00,45.94,45.97,45.92,45.96,42100.0,31.7914,31.8121,31.7775,31.8052,42100.0
2011-07-11 10:35:00,45.94,45.95,45.88,45.94,31600.0,31.7914,31.7983,31.7499,31.7914,31600.0
2011-07-11 10:40:00,45.95,46.0,45.95,46.0,12500.0,31.7983,31.8329,31.7983,31.8329,12500.0
2011-07-11 10:45:00,46.0,46.07,45.99,46.03,19800.0,31.8329,31.8813,31.826,31.8537,19800.0
2011-07-11 10:50:00,46.03,46.04,45.97,45.97,29400.0,31.8537,31.8606,31.8121,31.8121,29400.0
2011-07-11 10:55:00,45.98,45.98,45.85,45.86,29600.0,31.8191,31.8191,31.7291,31.736,29600.0
2011-07-11 11:00:00,45.87,45.87,45.8,45.81,35900.0,31.7429,31.7429,31.6945,31.7014,35900.0
2011-07-11 11:05:00,45.81,45.86,45.77,45.8,21000.0,31.7014,31.736,31.6737,31.6945,21000.0
2011-07-11 11:10:00,45.81,45.83,45.74,45.77,30800.0,31.7014,31.7153,31.653,31.6737,30800.0
2011-07-11 11:15:00,45.78,45.89,45.78,45.89,18700.0,31.6807,31.7568,31.6807,31.7568,18700.0
2011-07-11 11:20:00,45.89,45.94,45.85,45.86,36600.0,31.7568,31.7914,31.7291,31.736,36600.0
2011-07-11 11:25:00,45.85,45.93,45.85,45.93,13200.0,31.7291,31.7845,31.7291,31.7845,13200.0
2011-07-11 11:30:00,45.93,45.99,45.93,45.99,14800.0,31.7845,31.826,31.7845,31.826,14800.0
2011-07-11 11:35:00,45.99,46.01,45.96,45.96,15100.0,31.826,31.8398,31.8052,31.8052,15100.0
2011-07-11 11:40:00,45.96,45.97,45.92,45.94,29000.0,31.8052,31.8121,31.7775,31.7914,29000.0
2011-07-11 11:45:00,45.94,45.98,45.92,45.98,16000.0,31.7914,31.8191,31.7775,31.8191,16000.0
2011-07-11 11:50:00,45.97,46.03,45.94,46.0,24800.0,31.8121,31.8537,31.7914,31.8329,24800.0
2011-07-11 11:55:00,46.0,46.0,45.9,45.9,29400.0,31.8329,31.8329,31.7637,31.7637,29400.0
2011-07-11 12:00:00,45.89,45.91,45.87,45.89,12000.0,31.7568,31.7706,31.7429,31.7568,12000.0
2011-07-11 12:05:00,45.89,45.91,45.88,45.9,12300.0,31.7568,31.7706,31.7499,31.7637,12300.0
2011-07-11 12:10:00,45.9,45.94,45.87,45.93,14200.0,31.7637,31.7914,31.7429,31.7845,14200.0
2011-07-11 12:15:00,45.93,45.97,45.93,45.94,22000.0,31.7845,31.8121,31.7845,31.7914,22000.0
2011-07-11 12:20:00,45.94,45.94,45.88,45.88,16100.0,31.7914,31.7914,31.7499,31.7499,16100.0
2011-07-11 12:25:00,45.88,45.91,45.83,45.85,23300.0,31.7499,31.7706,31.7153,31.7291,23300.0
2011-07-11 12:30:00,45.86,45.86,45.81,45.82,15500.0,31.736,31.736,31.7014,31.7083,15500.0
2011-07-11 12:35:00,45.82,45.84,45.81,45.83,9000.0,31.7083,31.7222,31.7014,31.7153,9000.0
2011-07-11 12:40:00,45.83,45.85,45.83,45.84,12700.0,31.7153,31.7291,31.7153,31.7222,12700.0
2011-07-11 12:45:00,45.84,45.85,45.76,45.77,14800.0,31.7222,31.7291,31.6668,31.6737,14800.0
2011-07-11 12:50:00,45.76,45.78,45.76,45.78,8500.0,31.6668,31.6807,31.6668,31.6807,8500.0
2011-07-11 12:55:00,45.78,45.78,45.72,45.72,34500.0,31.6807,31.6807,31.6391,31.6391,34500.0
2011-07-11 13:00:00,45.73,45.76,45.73,45.76,31900.0,31.6461,31.6668,31.6461,31.6668,31900.0
2011-07-11 13:05:00,45.76,45.77,45.72,45.73,15900.0,31.6668,31.6737,31.6391,31.6461,15900.0
2011-07-11 13:10:00,45.74,45.76,45.72,45.76,11800.0,31.653,31.6668,31.6391,31.6668,11800.0
2011-07-11 13:15:00,45.75,45.76,45.66,45.68,30800.0,31.6599,31.6668,31.5976,31.6115,30800.0
2011-07-11 13:20:00,45.68,45.72,45.68,45.72,22900.0,31.6115,31.6391,31.6115,31.6391,22900.0
2011-07-11 13:25:00,45.71,45.72,45.69,45.71,10900.0,31.6322,31.6391,31.6184,31.6322,10900.0
2011-07-11 13:30:00,45.71,45.73,45.68,45.68,35600.0,31.6322,31.6461,31.6115,31.6115,35600.0
2011-07-11 13:35:00,45.69,45.71,45.67,45.69,23000.0,31.6184,31.6322,31.6045,31.6184,23000.0
2011-07-11 13:40:00,45.68,45.69,45.63,45.68,15800.0,31.6115,31.6184,31.5769,31.6115,15800.0
2011-07-11 13:45:00,45.68,45.72,45.67,45.69,19200.0,31.6115,31.6391,31.6045,31.6184,19200.0
2011-07-11 13:50:00,45.7,45.73,45.7,45.73,40000.0,31.6253,31.6461,31.6253,31.6461,40000.0
2011-07-11 13:55:00,45.73,45.78,45.73,45.78,13200.0,31.6461,31.6807,31.6461,31.6807,13200.0
2011-07-11 14:00:00,45.78,45.8,45.78,45.79,31300.0,31.6807,31.6945,31.6807,31.6876,31300.0
2011-07-11 14:05:00,45.78,45.82,45.74,45.82,29700.0,31.6807,31.7083,31.653,31.7083,29700.0
2011-07-11 14:10:00,45.82,45.83,45.77,45.79,40400.0,31.7083,31.7153,31.6737,31.6876,40400.0
2011-07-11 14:15:00,45.78,45.82,45.76,45.8,32700.0,31.6807,31.7083,31.6668,31.6945,32700.0
2011-07-11 14:20:00,45.8,45.84,45.77,45.77,32400.0,31.6945,31.7222,31.6737,31.6737,32400.0
2011-07-11 14:25:00,45.77,45.8,45.71,45.78,34100.0,31.6737,31.6945,31.6322,31.6807,34100.0
2011-07-11 14:30:00,45.77,45.77,45.71,45.71,30800.0,31.6737,31.6737,31.6322,31.6322,30800.0
2011-07-11 14:35:00,45.72,45.79,45.68,45.78,17800.0,31.6391,31.6876,31.6115,31.6807,17800.0
2011-07-11 14:40:00,45.79,45.79,45.72,45.73,44500.0,31.6876,31.6876,31.6391,31.6461,44500.0
2011-07-11 14:45:00,45.72,45.73,45.68,45.68,14400.0,31.6391,31.6461,31.6115,31.6115,14400.0
2011-07-11 14:50:00,45.67,45.73,45.65,45.67,38100.0,31.6045,31.6461,31.5907,31.6045,38100.0
2011-07-11 14:55:00,45.67,45.7,45.63,45.69,33700.0,31.6045,31.6253,31.5769,31.6184,33700.0
2011-07-11 15:00:00,45.69,45.75,45.67,45.73,42000.0,31.6184,31.6599,31.6045,31.6461,42000.0
2011-07-11 15:05:00,45.73,45.76,45.69,45.69,61700.0,31.6461,31.6668,31.6184,31.6184,61700.0
2011-07-11 15:10:00,45.7,45.77,45.69,45.75,54500.0,31.6253,31.6737,31.6184,31.6599,54500.0
2011-07-11 15:15:00,45.75,45.75,45.68,45.69,44000.0,31.6599,31.6599,31.6115,31.6184,44000.0
2011-07-11 15:20:00,45.7,45.73,45.67,45.73,61900.0,31.6253,31.6461,31.6045,31.6461,61900.0
2011-07-11 15:25:00,45.73,45.81,45.67,45.81,50200.0,31.6461,31.7014,31.6045,31.7014,50200.0
2011-07-11 15:30:00,45.82,45.82,45.72,45.73,99300.0,31.7083,31.7083,31.6391,31.6461,99300.0
2011-07-11 15:35:00,45.74,45.76,45.68,45.71,67800.0,31.653,31.6668,31.6115,31.6322,67800.0
2011-07-11 15:40:00,45.72,45.77,45.69,45.76,62700.0,31.6391,31.6737,31.6184,31.6668,62700.0
2011-07-11 15:45:00,45.76,45.77,45.65,45.67,108800.0,31.6668,31.6737,31.5907,31.6045,108800.0
2011-07-11 15:50:00,45.68,45.69,45.62,45.67,82200.0,31.6115,31.6184,31.5699,31.6045,82200.0
2011-07-11 15:55:00,45.66,45.75,45.66,45.74,92600.0,31.5976,31.6599,31.5976,31.653,92600.0
2011-07-12 09:30:00,45.71,46.13,45.71,46.1,79200.0,31.6322,31.9229,31.6322,31.9021,79200.0
2011-07-12 09:35:00,46.14,46.14,45.98,46.05,30600.0,31.9298,31.9298,31.8191,31.8675,30600.0
2011-07-12 09:40:00,46.04,46.22,46.03,46.19,41700.0,31.8606,31.9852,31.8537,31.9644,41700.0
2011-07-12 09:45:00,46.19,46.27,46.12,46.24,62700.0,31.9644,32.0198,31.9159,31.999,62700.0
2011-07-12 09:50:00,46.23,46.27,46.02,46.02,43100.0,31.9921,32.0198,31.8467,31.8467,43100.0
2011-07-12 09:55:00,46.02,46.19,46.02,46.19,41100.0,31.8467,31.9644,31.8467,31.9644,41100.0
2011-07-12 10:00:00,46.19,46.26,46.16,46.24,42200.0,31.9644,32.0128,31.9436,31.999,42200.0
2011-07-12 10:05:00,46.25,46.33,46.23,46.33,37300.0,32.0059,32.0613,31.9921,32.0613,37300.0
2011-07-12 10:10:00,46.33,46.33,46.26,46.27,39800.0,32.0613,32.0613,32.0128,32.0198,39800.0
2011-07-12 10:15:00,46.28,46.33,46.27,46.32,26300.0,32.0267,32.0613,32.0198,32.0544,26300.0
2011-07-12 10:20:00,46.33,46.38,46.3,46.31,22900.0,32.0613,32.0959,32.0405,32.0474,22900.0
2011-07-12 10:25:00,46.3,46.31,46.24,46.27,25800.0,32.0405,32.0474,31.999,32.0198,25800.0
2011-07-12 10:30:00,46.27,46.3,46.23,46.3,23000.0,32.0198,32.0405,31.9921,32.0405,23000.0
2011-07-12 10:35:00,46.3,46.36,46.3,46.33,25000.0,32.0405,32.082,32.0405,32.0613,25000.0
2011-07-12 10:40:00,46.34,46.38,46.34,46.37,23900.0,32.0682,32.0959,32.0682,32.089,23900.0
2011-07-12 10:45:00,46.37,46.4,46.32,46.33,25000.0,32.089,32.1097,32.0544,32.0613,25000.0
2011-07-12 10:50:00,46.33,46.33,46.26,46.28,33100.0,32.0613,32.0613,32.0128,32.0267,33100.0
2011-07-12 10:55:00,46.29,46.36,46.27,46.34,21200.0,32.0336,32.082,32.0198,32.0682,21200.0
2011-07-12 11:00:00,46.35,46.43,46.31,46.42,31200.0,32.0751,32.1305,32.0474,32.1236,31200.0
2011-07-12 11:05:00,46.42,46.45,46.4,46.45,31600.0,32.1236,32.1443,32.1097,32.1443,31600.0
2011-07-12 11:10:00,46.46,46.48,46.45,46.46,26100.0,32.1512,32.1651,32.1443,32.1512,26100.0
2011-07-12 11:15:00,46.46,46.46,46.4,46.42,21900.0,32.1512,32.1512,32.1097,32.1236,21900.0
2011-07-12 11:20:00,46.43,46.48,46.4,46.48,36800.0,32.1305,32.1651,32.1097,32.1651,36800.0
2011-07-12 11:25:00,46.48,46.5,46.47,46.49,36600.0,32.1651,32.1789,32.1582,32.172,36600.0
2011-07-12 11:30:00,46.5,46.52,46.49,46.52,26700.0,32.1789,32.1928,32.172,32.1928,26700.0
2011-07-12 11:35:00,46.52,46.54,46.51,46.51,42600.0,32.1928,32.2066,32.1858,32.1858,42600.0
2011-07-12 11:40:00,46.52,46.61,46.51,46.61,30100.0,32.1928,32.255,32.1858,32.255,30100.0
2011-07-12 11:45:00,46.61,46.68,46.61,46.65,60600.0,32.255,32.3035,32.255,32.2827,60600.0
2011-07-12 11:50:00,46.64,46.65,46.61,46.63,30100.0,32.2758,32.2827,32.255,32.2689,30100.0
2011-07-12 11:55:00,46.63,46.64,46.61,46.62,21700.0,32.2689,32.2758,32.255,32.262,21700.0
2011-07-12 12:00:00,46.62,46.63,46.52,46.54,25300.0,32.262,32.2689,32.1928,32.2066,25300.0
2011-07-12 12:05:00,46.54,46.65,46.54,46.64,18700.0,32.2066,32.2827,32.2066,32.2758,18700.0
2011-07-12 12:10:00,46.64,46.68,46.62,46.62,20300.0,32.2758,32.3035,32.262,32.262,20300.0
2011-07-12 12:15:00,46.61,46.61,46.55,46.56,19600.0,32.255,32.255,32.2135,32.2204,19600.0
2011-07-12 12:20:00,46.56,46.58,46.53,46.57,15900.0,32.2204,32.2343,32.1997,32.2274,15900.0
2011-07-12 12:25:00,46.57,46.57,46.44,46.46,31400.0,32.2274,32.2274,32.1374,32.1512,31400.0
2011-07-12 12:30:00,46.47,46.49,46.46,46.46,26400.0,32.1582,32.172,32.1512,32.1512,26400.0
2011-07-12 12:35:00,46.46,46.46,46.41,46.43,18400.0,32.1512,32.1512,32.1166,32.1305,18400.0
2011-07-12 12:40:00,46.43,46.49,46.43,46.48,18800.0,32.1305,32.172,32.1305,32.1651,18800.0
2011-07-12 12:45:00,46.48,46.52,46.45,46.45,33100.0,32.1651,32.1928,32.1443,32.1443,33100.0
2011-07-12 12:50:00,46.45,46.46,46.44,46.44,6500.0,32.1443,32.1512,32.1374,32.1374,6500.0
2011-07-12 12:55:00,46.44,46.5,46.44,46.49,29400.0,32.1374,32.1789,32.1374,32.172,29400.0
2011-07-12 13:00:00,46.49,46.49,46.42,46.42,14600.0,32.172,32.172,32.1236,32.1236,14600.0
2011-07-12 13:05:00,46.42,46.52,46.42,46.48,42500.0,32.1236,32.1928,32.1236,32.1651,42500.0
2011-07-12 13:10:00,46.48,46.49,46.41,46.41,28600.0,32.1651,32.172,32.1166,32.1166,28600.0
2011-07-12 13:15:00,46.42,46.42,46.29,46.33,53800.0,32.1236,32.1236,32.0336,32.0613,53800.0
2011-07-12 13:20:00,46.34,46.41,46.33,46.4,23100.0,32.0682,32.1166,32.0613,32.1097,23100.0
2011-07-12 13:25:00,46.4,46.4,46.3,46.3,26900.0,32.1097,32.1097,32.0405,32.0405,26900.0
2011-07-12 13:30:00,46.3,46.31,46.27,46.3,29200.0,32.0405,32.0474,32.0198,32.0405,29200.0
2011-07-12 13:35:00,46.3,46.36,46.3,46.35,72700.0,32.0405,32.082,32.0405,32.0751,72700.0
2011-07-12 13:40:00,46.36,46.41,46.34,46.4,20100.0,32.082,32.1166,32.0682,32.1097,20100.0
2011-07-12 13:45:00,46.41,46.46,46.39,46.46,16000.0,32.1166,32.1512,32.1028,32.1512,16000.0
2011-07-12 13:50:00,46.46,46.47,46.36,46.36,17800.0,32.1512,32.1582,32.082,32.082,17800.0
2011-07-12 13:55:00,46.36,46.43,46.36,46.38,26600.0,32.082,32.1305,32.082,32.0959,26600.0
2011-07-12 14:00:00,46.38,46.48,46.34,46.45,94900.0,32.0959,32.1651,32.0682,32.1443,94900.0
2011-07-12 14:05:00,46.45,46.52,46.4,46.5,62800.0,32.1443,32.1928,32.1097,32.1789,62800.0
2011-07-12 14:10:00,46.5,46.7,46.5,46.64,61200.0,32.1789,32.3173,32.1789,32.2758,61200.0
2011-07-12 14:15:00,46.65,46.77,46.65,46.74,41500.0,32.2827,32.3658,32.2827,32.345,41500.0
2011-07-12 14:20:00,46.73,46.78,46.72,46.72,33400.0,32.3381,32.3727,32.3312,32.3312,33400.0
2011-07-12 14:25:00,46.72,46.77,46.71,46.73,25000.0,32.3312,32.3658,32.3242,32.3381,25000.0
2011-07-12 14:30:00,46.72,46.73,46.62,46.65,28100.0,32.3312,32.3381,32.262,32.2827,28100.0
2011-07-12 14:35:00,46.66,46.67,46.55,46.58,35200.0,32.2896,32.2966,32.2135,32.2343,35200.0
2011-07-12 14:40:00,46.58,46.64,46.56,46.62,36000.0,32.2343,32.2758,32.2204,32.262,36000.0
2011-07-12 14:45:00,46.61,46.67,46.61,46.67,23200.0,32.255,32.2966,32.255,32.2966,23200.0
2011-07-12 14:50:00,46.68,46.7,46.62,46.64,33400.0,32.3035,32.3173,32.262,32.2758,33400.0
2011-07-12 14:55:00,46.64,46.68,46.58,46.66,31300.0,32.2758,32.3035,32.2343,32.2896,31300.0
2011-07-12 15:00:00,46.65,46.7,46.64,46.65,34100.0,32.2827,32.3173,32.2758,32.2827,34100.0
2011-07-12 15:05:00,46.65,46.71,46.63,46.64,64600.0,32.2827,32.3242,32.2689,32.2758,64600.0
2011-07-12 15:10:00,46.65,46.7,46.62,46.62,64300.0,32.2827,32.3173,32.262,32.262,64300.0
2011-07-12 15:15:00,46.62,46.67,46.61,46.67,34600.0,32.262,32.2966,32.255,32.2966,34600.0
2011-07-12 15:20:00,46.67,46.72,46.64,46.65,54400.0,32.2966,32.3312,32.2758,32.2827,54400.0
2011-07-12 15:25:00,46.65,46.68,46.56,46.67,47100.0,32.2827,32.3035,32.2204,32.2966,47100.0
2011-07-12 15:30:00,46.68,46.69,46.6,46.6,62100.0,32.3035,32.3104,32.2481,32.2481,62100.0
2011-07-12 15:35:00,46.6,46.61,46.5,46.53,135000.0,32.2481,32.255,32.1789,32.1997,135000.0
2011-07-12 15:40:00,46.54,46.55,46.44,46.44,117000.0,32.2066,32.2135,32.1374,32.1374,117000.0
2011-07-12 15:45:00,46.44,46.44,46.24,46.24,151900.0,32.1374,32.1374,31.999,31.999,151900.0
2011-07-12 15:50:00,46.24,46.32,46.23,46.24,151500.0,31.999,32.0544,31.9921,31.999,151500.0
2011-07-12 15:55:00,46.24,46.28,46.23,46.26,203400.0,31.999,32.0267,31.9921,32.0128,203400.0
2011-07-13 09:30:00,46.44,46.62,46.3,46.36,51500.0,32.1374,32.262,32.0405,32.082,51500.0
2011-07-13 09:35:00,46.32,46.44,46.32,46.4,42700.0,32.0544,32.1374,32.0544,32.1097,42700.0
2011-07-13 09:40:00,46.4,46.5,46.4,46.49,27900.0,32.1097,32.1789,32.1097,32.172,27900.0
2011-07-13 09:45:00,46.49,46.55,46.47,46.53,71200.0,32.172,32.2135,32.1582,32.1997,71200.0
2011-07-13 09:50:00,46.53,46.53,46.47,46.5,47700.0,32.1997,32.1997,32.1582,32.1789,47700.0
2011-07-13 09:55:00,46.5,46.52,46.49,46.52,28800.0,32.1789,32.1928,32.172,32.1928,28800.0
2011-07-13 10:00:00,46.53,46.74,46.51,46.74,177300.0,32.1997,32.345,32.1858,32.345,177300.0
2011-07-13 10:05:00,46.75,46.81,46.7,46.72,51900.0,32.3519,32.3934,32.3173,32.3312,51900.0
2011-07-13 10:10:00,46.71,46.83,46.7,46.78,44900.0,32.3242,32.4073,32.3173,32.3727,44900.0
2011-07-13 10:15:00,46.78,46.86,46.75,46.82,40100.0,32.3727,32.428,32.3519,32.4004,40100.0
2011-07-13 10:20:00,46.81,46.9,46.78,46.82,74700.0,32.3934,32.4557,32.3727,32.4004,74700.0
2011-07-13 10:25:00,46.81,46.82,46.74,46.74,35500.0,32.3934,32.4004,32.345,32.345,35500.0
2011-07-13 10:30:00,46.73,46.95,46.73,46.95,82300.0,32.3381,32.4903,32.3381,32.4903,82300.0
2011-07-13 10:35:00,46.95,46.95,46.82,46.86,66600.0,32.4903,32.4903,32.4004,32.428,66600.0
2011-07-13 10:40:00,46.86,46.89,46.75,46.88,76700.0,32.428,32.4488,32.3519,32.4419,76700.0
2011-07-13 10:45:00,46.88,46.94,46.88,46.93,12100.0,32.4419,32.4834,32.4419,32.4765,12100.0
2011-07-13 10:50:00,46.93,46.93,46.88,46.9,24600.0,32.4765,32.4765,32.4419,32.4557,24600.0
2011-07-13 10:55:00,46.9,47.01,46.9,46.95,57700.0,32.4557,32.5318,32.4557,32.4903,57700.0
2011-07-13 11:00:00,46.96,47.0,46.88,46.88,43900.0,32.4972,32.5249,32.4419,32.4419,43900.0
2011-07-13 11:05:00,46.87,46.92,46.86,46.87,15800.0,32.435,32.4696,32.428,32.435,15800.0
2011-07-13 11:10:00,46.87,46.91,46.85,46.9,20900.0,32.435,32.4626,32.4211,32.4557,20900.0
2011-07-13 11:15:00,46.89,46.94,46.87,46.93,23300.0,32.4488,32.4834,32.435,32.4765,23300.0
2011-07-13 11:20:00,46.94,46.94,46.85,46.86,24700.0,32.4834,32.4834,32.4211,32.428,24700.0
2011-07-13 11:25:00,46.86,46.93,46.86,46.93,18200.0,32.428,32.4765,32.428,32.4765,18200.0
2011-07-13 11:30:00,46.92,46.92,46.85,46.87,17500.0,32.4696,32.4696,32.4211,32.435,17500.0
2011-07-13 11:35:00,46.87,46.87,46.79,46.79,17300.0,32.435,32.435,32.3796,32.3796,17300.0
2011-07-13 11:40:00,46.79,46.8,46.72,46.78,22000.0,32.3796,32.3865,32.3312,32.3727,22000.0
2011-07-13 11:45:00,46.78,46.81,46.7,46.7,29200.0,32.3727,32.3934,32.3173,32.3173,29200.0
2011-07-13 11:50:00,46.68,46.69,46.57,46.58,75600.0,32.3035,32.3104,32.2274,32.2343,75600.0
2011-07-13 11:55:00,46.58,46.59,46.53,46.57,37000.0,32.2343,32.2412,32.1997,32.2274,37000.0
2011-07-13 12:00:00,46.57,46.64,46.55,46.6,22500.0,32.2274,32.2758,32.2135,32.2481,22500.0
2011-07-13 12:05:00,46.6,46.62,46.55,46.59,20700.0,32.2481,32.262,32.2135,32.2412,20700.0
2011-07-13 12:10:00,46.59,46.68,46.58,46.68,17100.0,32.2412,32.3035,32.2343,32.3035,17100.0
2011-07-13 12:15:00,46.68,46.75,46.67,46.74,14700.0,32.3035,32.3519,32.2966,32.345,14700.0
2011-07-13 12:20:00,46.74,46.77,46.73,46.76,8900.0,32.345,32.3658,32.3381,32.3588,8900.0
2011-07-13 12:25:00,46.77,46.77,46.76,46.77,4200.0,32.3658,32.3658,32.3588,32.3658,4200.0
2011-07-13 12:30:00,46.77,46.82,46.77,46.82,17700.0,32.3658,32.4004,32.3658,32.4004,17700.0
2011-07-13 12:35:00,46.83,46.84,46.79,46.79,20900.0,32.4073,32.4142,32.3796,32.3796,20900.0
2011-07-13 12:40:00,46.78,46.8,46.76,46.76,16500.0,32.3727,32.3865,32.3588,32.3588,16500.0
2011-07-13 12:45:00,46.76,46.78,46.71,46.78,45200.0,32.3588,32.3727,32.3242,32.3727,45200.0
2011-07-13 12:50:00,46.77,46.78,46.7,46.75,11800.0,32.3658,32.3727,32.3173,32.3519,11800.0
2011-07-13 12:55:00,46.75,46.75,46.67,46.68,18800.0,32.3519,32.3519,32.2966,32.3035,18800.0
2011-07-13 13:00:00,46.67,46.7,46.62,46.63,15300.0,32.2966,32.3173,32.262,32.2689,15300.0
2011-07-13 13:05:00,46.63,46.7,46.63,46.67,15300.0,32.2689,32.3173,32.2689,32.2966,15300.0
2011-07-13 13:10:00,46.66,46.67,46.61,46.63,13900.0,32.2896,32.2966,32.255,32.2689,13900.0
2011-07-13 13:15:00,46.64,46.64,46.58,46.61,14800.0,32.2758,32.2758,32.2343,32.255,14800.0
2011-07-13 13:20:00,46.61,46.62,46.54,46.56,30000.0,32.255,32.262,32.2066,32.2204,30000.0
2011-07-13 13:25:00,46.56,46.61,46.55,46.6,9200.0,32.2204,32.255,32.2135,32.2481,9200.0
2011-07-13 13:30:00,46.61,46.66,46.6,46.64,11400.0,32.255,32.2896,32.2481,32.2758,11400.0
2011-07-13 13:35:00,46.64,46.7,46.62,46.7,20400.0,32.2758,32.3173,32.262,32.3173,20400.0
2011-07-13 13:40:00,46.7,46.7,46.68,46.7,9700.0,32.3173,32.3173,32.3035,32.3173,9700.0
2011-07-13 13:45:00,46.7,46.7,46.65,46.65,10500.0,32.3173,32.3173,32.2827,32.2827,10500.0
2011-07-13 13:50:00,46.65,46.65,46.57,46.57,13400.0,32.2827,32.2827,32.2274,32.2274,13400.0
2011-07-13 13:55:00,46.57,46.61,46.57,46.6,5800.0,32.2274,32.255,32.2274,32.2481,5800.0
2011-07-13 14:00:00,46.6,46.62,46.57,46.62,17200.0,32.2481,32.262,32.2274,32.262,17200.0
2011-07-13 14:05:00,46.63,46.68,46.63,46.65,16100.0,32.2689,32.3035,32.2689,32.2827,16100.0
2011-07-13 14:10:00,46.64,46.64,46.57,46.58,17000.0,32.2758,32.2758,32.2274,32.2343,17000.0
2011-07-13 14:15:00,46.58,46.62,46.58,46.6,20400.0,32.2343,32.262,32.2343,32.2481,20400.0
2011-07-13 14:20:00,46.6,46.61,46.52,46.53,17200.0,32.2481,32.255,32.1928,32.1997,17200.0
2011-07-13 14:25:00,46.53,46.56,46.51,46.55,13600.0,32.1997,32.2204,32.1858,32.2135,13600.0
2011-07-13 14:30:00,46.56,46.62,46.55,46.57,16400.0,32.2204,32.262,32.2135,32.2274,16400.0
2011-07-13 14:35:00,46.57,46.6,46.55,46.6,18500.0,32.2274,32.2481,32.2135,32.2481,18500.0
2011-07-13 14:40:00,46.6,46.6,46.53,46.54,17600.0,32.2481,32.2481,32.1997,32.2066,17600.0
2011-07-13 14:45:00,46.53,46.58,46.52,46.58,14600.0,32.1997,32.2343,32.1928,32.2343,14600.0
2011-07-13 14:50:00,46.58,46.63,46.58,46.63,10800.0,32.2343,32.2689,32.2343,32.2689,10800.0
2011-07-13 14:55:00,46.62,46.64,46.57,46.58,24300.0,32.262,32.2758,32.2274,32.2343,24300.0
2011-07-13 15:00:00,46.57,46.66,46.57,46.59,29900.0,32.2274,32.2896,32.2274,32.2412,29900.0
2011-07-13 15:05:00,46.59,46.61,46.52,46.54,16600.0,32.2412,32.255,32.1928,32.2066,16600.0
2011-07-13 15:10:00,46.55,46.56,46.43,46.48,62500.0,32.2135,32.2204,32.1305,32.1651,62500.0
2011-07-13 15:15:00,46.48,46.48,46.39,46.39,31100.0,32.1651,32.1651,32.1028,32.1028,31100.0
2011-07-13 15:20:00,46.4,46.4,46.34,46.35,35700.0,32.1097,32.1097,32.0682,32.0751,35700.0
2011-07-13 15:25:00,46.35,46.43,46.35,46.39,37200.0,32.0751,32.1305,32.0751,32.1028,37200.0
2011-07-13 15:30:00,46.39,46.39,46.31,46.35,48500.0,32.1028,32.1028,32.0474,32.0751,48500.0
2011-07-13 15:35:00,46.34,46.38,46.31,46.31,34500.0,32.0682,32.0959,32.0474,32.0474,34500.0
2011-07-13 15:40:00,46.31,46.32,46.25,46.3,42700.0,32.0474,32.0544,32.0059,32.0405,42700.0
2011-07-13 15:45:00,46.31,46.34,46.29,46.32,57100.0,32.0474,32.0682,32.0336,32.0544,57100.0
2011-07-13 15:50:00,46.32,46.37,46.3,46.35,40500.0,32.0544,32.089,32.0405,32.0751,40500.0
2011-07-13 15:55:00,46.35,46.39,46.32,46.38,57700.0,32.0751,32.1028,32.0544,32.0959,57700.0
2011-07-14 09:30:00,46.43,46.54,46.29,46.54,36900.0,32.1305,32.2066,32.0336,32.2066,36900.0
2011-07-14 09:35:00,46.52,46.56,46.46,46.55,21000.0,32.1928,32.2204,32.1512,32.2135,21000.0
2011-07-14 09:40:00,46.56,46.58,46.48,46.55,49000.0,32.2204,32.2343,32.1651,32.2135,49000.0
2011-07-14 09:45:00,46.55,46.64,46.52,46.56,27900.0,32.2135,32.2758,32.1928,32.2204,27900.0
2011-07-14 09:50:00,46.56,46.72,46.56,46.7,33400.0,32.2204,32.3312,32.2204,32.3173,33400.0
2011-07-14 09:55:00,46.7,46.7,46.67,46.69,29600.0,32.3173,32.3173,32.2966,32.3104,29600.0
2011-07-14 10:00:00,46.69,46.73,46.67,46.68,49200.0,32.3104,32.3381,32.2966,32.3035,49200.0
2011-07-14 10:05:00,46.68,46.75,46.68,46.74,38200.0,32.3035,32.3519,32.3035,32.345,38200.0
2011-07-14 10:10:00,46.73,46.75,46.67,46.69,38100.0,32.3381,32.3519,32.2966,32.3104,38100.0
2011-07-14 10:15:00,46.7,46.76,46.7,46.74,31000.0,32.3173,32.3588,32.3173,32.345,31000.0
2011-07-14 10:20:00,46.75,46.78,46.68,46.68,37600.0,32.3519,32.3727,32.3035,32.3035,37600.0
2011-07-14 10:25:00,46.68,46.75,46.68,46.71,28200.0,32.3035,32.3519,32.3035,32.3242,28200.0
2011-07-14 10:30:00,46.72,46.74,46.61,46.61,38900.0,32.3312,32.345,32.255,32.255,38900.0
2011-07-14 10:35:00,46.61,46.63,46.52,46.56,35900.0,32.255,32.2689,32.1928,32.2204,35900.0
2011-07-14 10:40:00,46.56,46.56,46.45,46.45,44600.0,32.2204,32.2204,32.1443,32.1443,44600.0
2011-07-14 10:45:00,46.44,46.51,46.43,46.49,34800.0,32.1374,32.1858,32.1305,32.172,34800.0
2011-07-14 10:50:00,46.48,46.49,46.4,46.44,31000.0,32.1651,32.172,32.1097,32.1374,31000.0
2011-07-14 10:55:00,46.43,46.48,46.39,46.48,31600.0,32.1305,32.1651,32.1028,32.1651,31600.0
2011-07-14 11:00:00,46.48,46.48,46.44,46.44,27000.0,32.1651,32.1651,32.1374,32.1374,27000.0
2011-07-14 11:05:00,46.45,46.46,46.42,46.43,20100.0,32.1443,32.1512,32.1236,32.1305,20100.0
2011-07-14 11:10:00,46.42,46.43,46.35,46.39,28300.0,32.1236,32.1305,32.0751,32.1028,28300.0
2011-07-14 11:15:00,46.39,46.46,46.39,46.42,38500.0,32.1028,32.1512,32.1028,32.1236,38500.0
2011-07-14 11:20:00,46.43,46.44,46.36,46.39,19800.0,32.1305,32.1374,32.082,32.1028,19800.0
2011-07-14 11:25:00,46.38,46.41,46.36,46.38,28500.0,32.0959,32.1166,32.082,32.0959,28500.0
2011-07-14 11:30:00,46.38,46.38,46.32,46.32,33000.0,32.0959,32.0959,32.0544,32.0544,33000.0
2011-07-14 11:35:00,46.32,46.32,46.23,46.23,24300.0,32.0544,32.0544,31.9921,31.9921,24300.0
2011-07-14 11:40:00,46.24,46.25,46.22,46.22,23700.0,31.999,32.0059,31.9852,31.9852,23700.0
2011-07-14 11:45:00,46.23,46.29,46.22,46.28,23600.0,31.9921,32.0336,31.9852,32.0267,23600.0
2011-07-14 11:50:00,46.29,46.29,46.24,46.24,26900.0,32.0336,32.0336,31.999,31.999,26900.0
2011-07-14 11:55:00,46.23,46.31,46.23,46.31,19200.0,31.9921,32.0474,31.9921,32.0474,19200.0
2011-07-14 12:00:00,46.3,46.31,46.2,46.2,62000.0,32.0405,32.0474,31.9713,31.9713,62000.0
2011-07-14 12:05:00,46.2,46.26,46.2,46.23,25200.0,31.9713,32.0128,31.9713,31.9921,25200.0
2011-07-14 12:10:00,46.24,46.26,46.21,46.25,21800.0,31.999,32.0128,31.9782,32.0059,21800.0
2011-07-14 12:15:00,46.26,46.3,46.16,46.16,50800.0,32.0128,32.0405,31.9436,31.9436,50800.0
2011-07-14 12:20:00,46.17,46.17,46.11,46.11,20600.0,31.9505,31.9505,31.909,31.909,20600.0
2011-07-14 12:25:00,46.11,46.2,46.11,46.2,11600.0,31.909,31.9713,31.909,31.9713,11600.0
2011-07-14 12:30:00,46.2,46.22,46.18,46.22,21500.0,31.9713,31.9852,31.9575,31.9852,21500.0
2011-07-14 12:35:00,46.21,46.25,46.21,46.25,9600.0,31.9782,32.0059,31.9782,32.0059,9600.0
2011-07-14 12:40:00,46.24,46.31,46.24,46.29,16900.0,31.999,32.0474,31.999,32.0336,16900.0
2011-07-14 12:45:00,46.28,46.29,46.21,46.21,19500.0,32.0267,32.0336,31.9782,31.9782,19500.0
2011-07-14 12:50:00,46.21,46.22,46.1,46.1,27000.0,31.9782,31.9852,31.9021,31.9021,27000.0
2011-07-14 12:55:00,46.1,46.1,46.05,46.05,25700.0,31.9021,31.9021,31.8675,31.8675,25700.0
2011-07-14 13:00:00,46.05,46.06,46.0,46.0,25400.0,31.8675,31.8744,31.8329,31.8329,25400.0
2011-07-14 13:05:00,46.0,46.08,46.0,46.07,29700.0,31.8329,31.8883,31.8329,31.8813,29700.0
2011-07-14 13:10:00,46.07,46.07,45.95,45.95,38300.0,31.8813,31.8813,31.7983,31.7983,38300.0
2011-07-14 13:15:00,45.95,45.97,45.88,45.89,22800.0,31.7983,31.8121,31.7499,31.7568,22800.0
2011-07-14 13:20:00,45.88,45.95,45.83,45.94,28500.0,31.7499,31.7983,31.7153,31.7914,28500.0
2011-07-14 13:25:00,45.94,46.06,45.89,46.06,35700.0,31.7914,31.8744,31.7568,31.8744,35700.0
2011-07-14 13:30:00,46.07,46.22,46.05,46.15,55200.0,31.8813,31.9852,31.8675,31.9367,55200.0
2011-07-14 13:35:00,46.15,46.18,46.08,46.1,54100.0,31.9367,31.9575,31.8883,31.9021,54100.0
2011-07-14 13:40:00,46.1,46.16,46.1,46.13,33400.0,31.9021,31.9436,31.9021,31.9229,33400.0
2011-07-14 13:45:00,46.13,46.13,46.03,46.07,35300.0,31.9229,31.9229,31.8537,31.8813,35300.0
2011-07-14 13:50:00,46.06,46.07,46.0,46.04,19100.0,31.8744,31.8813,31.8329,31.8606,19100.0
2011-07-14 13:55:00,46.04,46.12,46.02,46.12,22700.0,31.8606,31.9159,31.8467,31.9159,22700.0
2011-07-14 14:00:00,46.13,46.24,46.13,46.16,49600.0,31.9229,31.999,31.9229,31.9436,49600.0
2011-07-14 14:05:00,46.16,46.2,46.13,46.2,20600.0,31.9436,31.9713,31.9229,31.9713,20600.0
2011-07-14 14:10:00,46.2,46.29,46.19,46.26,32900.0,31.9713,32.0336,31.9644,32.0128,32900.0
2011-07-14 14:15:00,46.26,46.3,46.22,46.22,23800.0,32.0128,32.0405,31.9852,31.9852,23800.0
2011-07-14 14:20:00,46.23,46.27,46.2,46.22,32000.0,31.9921,32.0198,31.9713,31.9852,32000.0
2011-07-14 14:25:00,46.22,46.23,46.16,46.21,27600.0,31.9852,31.9921,31.9436,31.9782,27600.0
2011-07-14 14:30:00,46.21,46.23,46.19,46.22,29100.0,31.9782,31.9921,31.9644,31.9852,29100.0
2011-07-14 14:35:00,46.22,46.22,46.14,46.17,27900.0,31.9852,31.9852,31.9298,31.9505,27900.0
2011-07-14 14:40:00,46.16,46.22,46.16,46.19,22600.0,31.9436,31.9852,31.9436,31.9644,22600.0
2011-07-14 14:45:00,46.19,46.19,46.12,46.12,39100.0,31.9644,31.9644,31.9159,31.9159,39100.0
2011-07-14 14:50:00,46.12,46.16,46.09,46.15,22100.0,31.9159,31.9436,31.8952,31.9367,22100.0
2011-07-14 14:55:00,46.14,46.18,46.11,46.18,29900.0,31.9298,31.9575,31.909,31.9575,29900.0
2011-07-14 15:00:00,46.19,46.23,46.16,46.21,37100.0,31.9644,31.9921,31.9436,31.9782,37100.0
2011-07-14 15:05:00,46.21,46.22,46.1,46.13,54300.0,31.9782,31.9852,31.9021,31.9229,54300.0
2011-07-14 15:10:00,46.13,46.21,46.1,46.18,51500.0,31.9229,31.9782,31.9021,31.9575,51500.0
2011-07-14 15:15:00,46.19,46.22,46.14,46.22,42100.0,31.9644,31.9852,31.9298,31.9852,42100.0
2011-07-14 15:20:00,46.22,46.3,46.21,46.22,59300.0,31.9852,32.0405,31.9782,31.9852,59300.0
2011-07-14 15:25:00,46.23,46.24,46.18,46.21,51400.0,31.9921,31.999,31.9575,31.9782,51400.0
2011-07-14 15:30:00,46.21,46.28,46.21,46.24,41400.0,31.9782,32.0267,31.9782,31.999,41400.0
2011-07-14 15:35:00,46.24,46.34,46.24,46.29,59300.0,31.999,32.0682,31.999,32.0336,59300.0
2011-07-14 15:40:00,46.29,46.31,46.23,46.23,63000.0,32.0336,32.0474,31.9921,31.9921,63000.0
2011-07-14 15:45:00,46.23,46.23,46.15,46.19,76400.0,31.9921,31.9921,31.9367,31.9644,76400.0
2011-07-14 15:50:00,46.19,46.19,46.08,46.14,94900.0,31.9644,31.9644,31.8883,31.9298,94900.0
2011-07-14 15:55:00,46.14,46.21,46.11,46.18,111400.0,31.9298,31.9782,31.909,31.9575,111400.0
2011-07-15 09:30:00,46.41,46.49,46.22,46.46,224800.0,32.1166,32.172,31.9852,32.1512,224800.0
2011-07-15 09:35:00,46.46,46.55,46.41,46.54,59300.0,32.1512,32.2135,32.1166,32.2066,59300.0
2011-07-15 09:40:00,46.54,46.58,46.36,46.38,32900.0,32.2066,32.2343,32.082,32.0959,32900.0
2011-07-15 09:45:00,46.37,46.4,46.33,46.36,37100.0,32.089,32.1097,32.0613,32.082,37100.0
2011-07-15 09:50:00,46.36,46.36,46.23,46.27,47500.0,32.082,32.082,31.9921,32.0198,47500.0
2011-07-15 09:55:00,46.26,46.29,46.11,46.17,47400.0,32.0128,32.0336,31.909,31.9505,47400.0
2011-07-15 10:00:00,46.18,46.26,46.18,46.21,113900.0,31.9575,32.0128,31.9575,31.9782,113900.0
2011-07-15 10:05:00,46.22,46.24,46.13,46.2,57500.0,31.9852,31.999,31.9229,31.9713,57500.0
2011-07-15 10:10:00,46.2,46.22,46.13,46.22,39200.0,31.9713,31.9852,31.9229,31.9852,39200.0
2011-07-15 10:15:00,46.21,46.21,46.12,46.12,37600.0,31.9782,31.9782,31.9159,31.9159,37600.0
2011-07-15 10:20:00,46.1,46.1,45.96,46.03,37600.0,31.9021,31.9021,31.8052,31.8537,37600.0
2011-07-15 10:25:00,46.03,46.03,45.89,45.95,42300.0,31.8537,31.8537,31.7568,31.7983,42300.0
2011-07-15 10:30:00,45.94,45.98,45.9,45.9,40800.0,31.7914,31.8191,31.7637,31.7637,40800.0
2011-07-15 10:35:00,45.89,45.89,45.82,45.84,37800.0,31.7568,31.7568,31.7083,31.7222,37800.0
2011-07-15 10:40:00,45.83,46.02,45.83,46.02,27200.0,31.7153,31.8467,31.7153,31.8467,27200.0
2011-07-15 10:45:00,46.02,46.16,46.02,46.15,51100.0,31.8467,31.9436,31.8467,31.9367,51100.0
2011-07-15 10:50:00,46.15,46.16,46.09,46.14,45300.0,31.9367,31.9436,31.8952,31.9298,45300.0
2011-07-15 10:55:00,46.13,46.14,46.06,46.07,37400.0,31.9229,31.9298,31.8744,31.8813,37400.0
2011-07-15 11:00:00,46.07,46.07,45.94,45.99,28600.0,31.8813,31.8813,31.7914,31.826,28600.0
2011-07-15 11:05:00,45.98,46.04,45.98,46.0,31500.0,31.8191,31.8606,31.8191,31.8329,31500.0
2011-07-15 11:10:00,46.0,46.15,46.0,46.15,32200.0,31.8329,31.9367,31.8329,31.9367,32200.0
2011-07-15 11:15:00,46.16,46.17,46.1,46.11,30800.0,31.9436,31.9505,31.9021,31.909,30800.0
2011-07-15 11:20:00,46.12,46.12,46.07,46.12,19000.0,31.9159,31.9159,31.8813,31.9159,19000.0
2011-07-15 11:25:00,46.12,46.13,46.09,46.12,33000.0,31.9159,31.9229,31.8952,31.9159,33000.0
2011-07-15 11:30:00,46.12,46.12,46.07,46.08,21300.0,31.9159,31.9159,31.8813,31.8883,21300.0
2011-07-15 11:35:00,46.08,46.11,46.08,46.1,18200.0,31.8883,31.909,31.8883,31.9021,18200.0
2011-07-15 11:40:00,46.1,46.12,46.07,46.09,24600.0,31.9021,31.9159,31.8813,31.8952,24600.0
2011-07-15 11:45:00,46.1,46.12,46.07,46.12,15200.0,31.9021,31.9159,31.8813,31.9159,15200.0
2011-07-15 11:50:00,46.12,46.18,46.11,46.17,19600.0,31.9159,31.9575,31.909,31.9505,19600.0
2011-07-15 11:55:00,46.18,46.18,46.09,46.09,16200.0,31.9575,31.9575,31.8952,31.8952,16200.0
2011-07-15 12:00:00,46.09,46.21,46.08,46.21,63000.0,31.8952,31.9782,31.8883,31.9782,63000.0
2011-07-15 12:05:00,46.21,46.26,46.14,46.17,26200.0,31.9782,32.0128,31.9298,31.9505,26200.0
2011-07-15 12:10:00,46.16,46.23,46.16,46.22,19400.0,31.9436,31.9921,31.9436,31.9852,19400.0
2011-07-15 12:15:00,46.21,46.24,46.11,46.11,20900.0,31.9782,31.999,31.909,31.909,20900.0
2011-07-15 12:20:00,46.11,46.14,46.05,46.07,27700.0,31.909,31.9298,31.8675,31.8813,27700.0
2011-07-15 12:25:00,46.07,46.15,46.07,46.15,14700.0,31.8813,31.9367,31.8813,31.9367,14700.0
2011-07-15 12:30:00,46.16,46.19,46.13,46.14,24300.0,31.9436,31.9644,31.9229,31.9298,24300.0
2011-07-15 12:35:00,46.14,46.17,46.14,46.17,14600.0,31.9298,31.9505,31.9298,31.9505,14600.0
2011-07-15 12:40:00,46.18,46.2,46.05,46.06,18700.0,31.9575,31.9713,31.8675,31.8744,18700.0
2011-07-15 12:45:00,46.05,46.06,46.02,46.06,16100.0,31.8675,31.8744,31.8467,31.8744,16100.0
2011-07-15 12:50:00,46.06,46.09,46.04,46.05,13100.0,31.8744,31.8952,31.8606,31.8675,13100.0
2011-07-15 12:55:00,46.05,46.1,46.04,46.1,8400.0,31.8675,31.9021,31.8606,31.9021,8400.0
2011-07-15 13:00:00,46.1,46.1,46.01,46.04,22700.0,31.9021,31.9021,31.8398,31.8606,22700.0
2011-07-15 13:05:00,46.05,46.1,46.04,46.1,31800.0,31.8675,31.9021,31.8606,31.9021,31800.0
2011-07-15 13:10:00,46.1,46.11,46.06,46.06,7400.0,31.9021,31.909,31.8744,31.8744,7400.0
2011-07-15 13:15:00,46.06,46.1,46.06,46.06,17700.0,31.8744,31.9021,31.8744,31.8744,17700.0
2011-07-15 13:20:00,46.06,46.09,46.06,46.08,5200.0,31.8744,31.8952,31.8744,31.8883,5200.0
2011-07-15 13:25:00,46.08,46.15,46.08,46.12,28700.0,31.8883,31.9367,31.8883,31.9159,28700.0
2011-07-15 13:30:00,46.12,46.19,46.12,46.19,33600.0,31.9159,31.9644,31.9159,31.9644,33600.0
2011-07-15 13:35:00,46.19,46.2,46.18,46.2,5700.0,31.9644,31.9713,31.9575,31.9713,5700.0
2011-07-15 13:40:00,46.19,46.19,46.12,46.14,21700.0,31.9644,31.9644,31.9159,31.9298,21700.0
2011-07-15 13:45:00,46.14,46.16,46.12,46.13,13100.0,31.9298,31.9436,31.9159,31.9229,13100.0
2011-07-15 13:50:00,46.13,46.16,46.11,46.14,18200.0,31.9229,31.9436,31.909,31.9298,18200.0
2011-07-15 13:55:00,46.14,46.15,46.02,46.02,17400.0,31.9298,31.9367,31.8467,31.8467,17400.0
2011-07-15 14:00:00,46.03,46.03,46.02,46.02,12500.0,31.8537,31.8537,31.8467,31.8467,12500.0
2011-07-15 14:05:00,46.02,46.03,46.01,46.01,11500.0,31.8467,31.8537,31.8398,31.8398,11500.0
2011-07-15 14:10:00,46.01,46.04,45.98,46.04,25200.0,31.8398,31.8606,31.8191,31.8606,25200.0
2011-07-15 14:15:00,46.04,46.1,46.04,46.1,15200.0,31.8606,31.9021,31.8606,31.9021,15200.0
2011-07-15 14:20:00,46.1,46.11,46.04,46.06,20200.0,31.9021,31.909,31.8606,31.8744,20200.0
2011-07-15 14:25:00,46.06,46.06,46.02,46.04,17700.0,31.8744,31.8744,31.8467,31.8606,17700.0
2011-07-15 14:30:00,46.04,46.06,46.02,46.04,13800.0,31.8606,31.8744,31.8467,31.8606,13800.0
2011-07-15 14:35:00,46.04,46.11,46.02,46.1,14300.0,31.8606,31.909,31.8467,31.9021,14300.0
2011-07-15 14:40:00,46.11,46.12,46.07,46.11,29600.0,31.909,31.9159,31.8813,31.909,29600.0
2011-07-15 14:45:00,46.11,46.21,46.11,46.19,30500.0,31.909,31.9782,31.909,31.9644,30500.0
2011-07-15 14:50:00,46.19,46.2,46.12,46.12,22600.0,31.9644,31.9713,31.9159,31.9159,22600.0
2011-07-15 14:55:00,46.13,46.17,46.1,46.13,25600.0,31.9229,31.9505,31.9021,31.9229,25600.0
2011-07-15 15:00:00,46.13,46.14,46.08,46.08,19700.0,31.9229,31.9298,31.8883,31.8883,19700.0
2011-07-15 15:05:00,46.08,46.15,46.05,46.15,32500.0,31.8883,31.9367,31.8675,31.9367,32500.0
2011-07-15 15:10:00,46.15,46.19,46.13,46.16,25800.0,31.9367,31.9644,31.9229,31.9436,25800.0
2011-07-15 15:15:00,46.15,46.22,46.15,46.2,22000.0,31.9367,31.9852,31.9367,31.9713,22000.0
2011-07-15 15:20:00,46.2,46.27,46.2,46.27,19000.0,31.9713,32.0198,31.9713,32.0198,19000.0
2011-07-15 15:25:00,46.28,46.35,46.28,46.34,25600.0,32.0267,32.0751,32.0267,32.0682,25600.0
2011-07-15 15:30:00,46.34,46.37,46.3,46.31,47900.0,32.0682,32.089,32.0405,32.0474,47900.0
2011-07-15 15:35:00,46.31,46.35,46.31,46.34,28700.0,32.0474,32.0751,32.0474,32.0682,28700.0
2011-07-15 15:40:00,46.34,46.39,46.3,46.37,78900.0,32.0682,32.1028,32.0405,32.089,78900.0
2011-07-15 15:45:00,46.36,46.36,46.29,46.33,48400.0,32.082,32.082,32.0336,32.0613,48400.0
2011-07-15 15:50:00,46.32,46.33,46.27,46.31,51600.0,32.0544,32.0613,32.0198,32.0474,51600.0
2011-07-15 15:55:00,46.31,46.31,46.25,46.29,105300.0,32.0474,32.0474,32.0059,32.0336,105300.0
2011-07-18 09:30:00,46.14,46.15,46.02,46.15,33600.0,31.9298,31.9367,31.8467,31.9367,33600.0
2011-07-18 09:35:00,46.15,46.37,46.14,46.37,29900.0,31.9367,32.089,31.9298,32.089,29900.0
2011-07-18 09:40:00,46.37,46.53,46.26,46.26,40300.0,32.089,32.1997,32.0128,32.0128,40300.0
2011-07-18 09:45:00,46.26,46.35,46.26,46.27,27800.0,32.0128,32.0751,32.0128,32.0198,27800.0
2011-07-18 09:50:00,46.27,46.29,46.22,46.25,26400.0,32.0198,32.0336,31.9852,32.0059,26400.0
2011-07-18 09:55:00,46.24,46.24,46.17,46.2,11400.0,31.999,31.999,31.9505,31.9713,11400.0
2011-07-18 10:00:00,46.21,46.3,46.16,46.18,33900.0,31.9782,32.0405,31.9436,31.9575,33900.0
2011-07-18 10:05:00,46.17,46.17,45.97,45.99,31300.0,31.9505,31.9505,31.8121,31.826,31300.0
2011-07-18 10:10:00,45.99,46.01,45.94,45.94,21800.0,31.826,31.8398,31.7914,31.7914,21800.0
2011-07-18 10:15:00,45.94,45.94,45.82,45.83,23100.0,31.7914,31.7914,31.7083,31.7153,23100.0
2011-07-18 10:20:00,45.84,45.87,45.75,45.77,87800.0,31.7222,31.7429,31.6599,31.6737,87800.0
2011-07-18 10:25:00,45.77,45.77,45.71,45.75,66300.0,31.6737,31.6737,31.6322,31.6599,66300.0
2011-07-18 10:30:00,45.74,45.75,45.64,45.64,24200.0,31.653,31.6599,31.5838,31.5838,24200.0
2011-07-18 10:35:00,45.65,45.78,45.65,45.7,25700.0,31.5907,31.6807,31.5907,31.6253,25700.0
2011-07-18 10:40:00,45.7,45.77,45.68,45.72,32800.0,31.6253,31.6737,31.6115,31.6391,32800.0
2011-07-18 10:45:00,45.72,45.78,45.63,45.63,29900.0,31.6391,31.6807,31.5769,31.5769,29900.0
2011-07-18 10:50:00,45.63,45.65,45.54,45.55,18300.0,31.5769,31.5907,31.5146,31.5215,18300.0
2011-07-18 10:55:00,45.55,45.65,45.55,45.64,20700.0,31.5215,31.5907,31.5215,31.5838,20700.0
2011-07-18 11:00:00,45.63,45.68,45.63,45.64,14900.0,31.5769,31.6115,31.5769,31.5838,14900.0
2011-07-18 11:05:00,45.63,45.68,45.58,45.59,78500.0,31.5769,31.6115,31.5423,31.5492,78500.0
2011-07-18 11:10:00,45.6,45.62,45.51,45.56,20700.0,31.5561,31.5699,31.4938,31.5284,20700.0
2011-07-18 11:15:00,45.56,45.57,45.52,45.54,23800.0,31.5284,31.5353,31.5007,31.5146,23800.0
2011-07-18 11:20:00,45.55,45.57,45.54,45.54,15000.0,31.5215,31.5353,31.5146,31.5146,15000.0
2011-07-18 11:25:00,45.55,45.65,45.55,45.58,29500.0,31.5215,31.5907,31.5215,31.5423,29500.0
2011-07-18 11:30:00,45.57,45.62,45.49,45.49,27500.0,31.5353,31.5699,31.48,31.48,27500.0
2011-07-18 11:35:00,45.48,45.5,45.43,45.49,20400.0,31.4731,31.4869,31.4385,31.48,20400.0
2011-07-18 11:40:00,45.48,45.48,45.41,45.44,12600.0,31.4731,31.4731,31.4246,31.4454,12600.0
2011-07-18 11:45:00,45.45,45.57,45.45,45.55,13600.0,31.4523,31.5353,31.4523,31.5215,13600.0
2011-07-18 11:50:00,45.54,45.55,45.48,45.48,15500.0,31.5146,31.5215,31.4731,31.4731,15500.0
2011-07-18 11:55:00,45.47,45.51,45.42,45.47,20600.0,31.4661,31.4938,31.4315,31.4661,20600.0
2011-07-18 12:00:00,45.48,45.55,45.47,45.53,19500.0,31.4731,31.5215,31.4661,31.5077,19500.0
2011-07-18 12:05:00,45.52,45.52,45.44,45.46,19700.0,31.5007,31.5007,31.4454,31.4592,19700.0
2011-07-18 12:10:00,45.47,45.52,45.47,45.5,20400.0,31.4661,31.5007,31.4661,31.4869,20400.0
2011-07-18 12:15:00,45.51,45.52,45.47,45.49,15700.0,31.4938,31.5007,31.4661,31.48,15700.0
2011-07-18 12:20:00,45.49,45.49,45.42,45.48,15900.0,31.48,31.48,31.4315,31.4731,15900.0
2011-07-18 12:25:00,45.48,45.51,45.47,45.5,10000.0,31.4731,31.4938,31.4661,31.4869,10000.0
2011-07-18 12:30:00,45.52,45.54,45.5,45.53,13200.0,31.5007,31.5146,31.4869,31.5077,13200.0
2011-07-18 12:35:00,45.53,45.58,45.53,45.58,6900.0,31.5077,31.5423,31.5077,31.5423,6900.0
2011-07-18 12:40:00,45.59,45.59,45.52,45.57,15500.0,31.5492,31.5492,31.5007,31.5353,15500.0
2011-07-18 12:45:00,45.57,45.57,45.5,45.53,10000.0,31.5353,31.5353,31.4869,31.5077,10000.0
2011-07-18 12:50:00,45.53,45.54,45.47,45.48,12800.0,31.5077,31.5146,31.4661,31.4731,12800.0
2011-07-18 12:55:00,45.48,45.55,45.48,45.55,15100.0,31.4731,31.5215,31.4731,31.5215,15100.0
2011-07-18 13:00:00,45.55,45.55,45.5,45.52,16000.0,31.5215,31.5215,31.4869,31.5007,16000.0
2011-07-18 13:05:00,45.52,45.56,45.52,45.55,12900.0,31.5007,31.5284,31.5007,31.5215,12900.0
2011-07-18 13:10:00,45.54,45.57,45.51,45.53,17600.0,31.5146,31.5353,31.4938,31.5077,17600.0
2011-07-18 13:15:00,45.53,45.53,45.46,45.51,18200.0,31.5077,31.5077,31.4592,31.4938,18200.0
2011-07-18 13:20:00,45.5,45.52,45.48,45.48,14400.0,31.4869,31.5007,31.4731,31.4731,14400.0
2011-07-18 13:25:00,45.47,45.53,45.47,45.53,12500.0,31.4661,31.5077,31.4661,31.5077,12500.0
2011-07-18 13:30:00,45.53,45.59,45.53,45.57,18700.0,31.5077,31.5492,31.5077,31.5353,18700.0
2011-07-18 13:35:00,45.57,45.61,45.55,45.58,16500.0,31.5353,31.563,31.5215,31.5423,16500.0
2011-07-18 13:40:00,45.58,45.58,45.56,45.56,9700.0,31.5423,31.5423,31.5284,31.5284,9700.0
2011-07-18 13:45:00,45.55,45.58,45.54,45.56,14000.0,31.5215,31.5423,31.5146,31.5284,14000.0
2011-07-18 13:50:00,45.56,45.62,45.54,45.62,15500.0,31.5284,31.5699,31.5146,31.5699,15500.0
2011-07-18 13:55:00,45.61,45.63,45.58,45.61,13700.0,31.563,31.5769,31.5423,31.563,13700.0
2011-07-18 14:00:00,45.62,45.64,45.59,45.6,16200.0,31.5699,31.5838,31.5492,31.5561,16200.0
2011-07-18 14:05:00,45.6,45.63,45.58,45.63,14500.0,31.5561,31.5769,31.5423,31.5769,14500.0
2011-07-18 14:10:00,45.63,45.67,45.6,45.62,24400.0,31.5769,31.6045,31.5561,31.5699,24400.0
2011-07-18 14:15:00,45.63,45.64,45.6,45.64,16900.0,31.5769,31.5838,31.5561,31.5838,16900.0
2011-07-18 14:20:00,45.64,45.67,45.58,45.58,18000.0,31.5838,31.6045,31.5423,31.5423,18000.0
2011-07-18 14:25:00,45.58,45.63,45.58,45.6,12200.0,31.5423,31.5769,31.5423,31.5561,12200.0
2011-07-18 14:30:00,45.6,45.61,45.51,45.51,19100.0,31.5561,31.563,31.4938,31.4938,19100.0
2011-07-18 14:35:00,45.52,45.58,45.52,45.56,22600.0,31.5007,31.5423,31.5007,31.5284,22600.0
2011-07-18 14:40:00,45.56,45.6,45.56,45.6,19100.0,31.5284,31.5561,31.5284,31.5561,19100.0
2011-07-18 14:45:00,45.61,45.61,45.56,45.57,19500.0,31.563,31.563,31.5284,31.5353,19500.0
2011-07-18 14:50:00,45.57,45.59,45.57,45.59,16500.0,31.5353,31.5492,31.5353,31.5492,16500.0
2011-07-18 14:55:00,45.59,45.66,45.55,45.66,17600.0,31.5492,31.5976,31.5215,31.5976,17600.0
2011-07-18 15:00:00,45.66,45.74,45.66,45.72,22400.0,31.5976,31.653,31.5976,31.6391,22400.0
2011-07-18 15:05:00,45.72,45.72,45.63,45.65,29700.0,31.6391,31.6391,31.5769,31.5907,29700.0
2011-07-18 15:10:00,45.65,45.65,45.57,45.6,23500.0,31.5907,31.5907,31.5353,31.5561,23500.0
2011-07-18 15:15:00,45.6,45.66,45.6,45.63,25000.0,31.5561,31.5976,31.5561,31.5769,25000.0
2011-07-18 15:20:00,45.62,45.66,45.58,45.65,36600.0,31.5699,31.5976,31.5423,31.5907,36600.0
2011-07-18 15:25:00,45.65,45.66,45.58,45.62,32000.0,31.5907,31.5976,31.5423,31.5699,32000.0
2011-07-18 15:30:00,45.63,45.67,45.62,45.63,33400.0,31.5769,31.6045,31.5699,31.5769,33400.0
2011-07-18 15:35:00,45.63,45.73,45.6,45.72,42200.0,31.5769,31.6461,31.5561,31.6391,42200.0
2011-07-18 15:40:00,45.73,45.74,45.67,45.67,53700.0,31.6461,31.653,31.6045,31.6045,53700.0
2011-07-18 15:45:00,45.66,45.69,45.63,45.65,77100.0,31.5976,31.6184,31.5769,31.5907,77100.0
2011-07-18 15:50:00,45.65,45.74,45.64,45.73,54700.0,31.5907,31.653,31.5838,31.6461,54700.0
2011-07-18 15:55:00,45.73,45.74,45.69,45.72,62000.0,31.6461,31.653,31.6184,31.6391,62000.0
2011-07-19 09:30:00,45.92,45.99,45.72,45.75,37700.0,31.7775,31.826,31.6391,31.6599,37700.0
2011-07-19 09:35:00,45.76,45.76,45.66,45.66,26000.0,31.6668,31.6668,31.5976,31.5976,26000.0
2011-07-19 09:40:00,45.7,45.78,45.69,45.76,58200.0,31.6253,31.6807,31.6184,31.6668,58200.0
2011-07-19 09:45:00,45.78,45.87,45.72,45.78,24100.0,31.6807,31.7429,31.6391,31.6807,24100.0
2011-07-19 09:50:00,45.79,45.79,45.73,45.76,17200.0,31.6876,31.6876,31.6461,31.6668,17200.0
2011-07-19 09:55:00,45.75,45.76,45.7,45.72,26000.0,31.6599,31.6668,31.6253,31.6391,26000.0
2011-07-19 10:00:00,45.73,45.76,45.68,45.7,41800.0,31.6461,31.6668,31.6115,31.6253,41800.0
2011-07-19 10:05:00,45.7,45.71,45.63,45.7,20000.0,31.6253,31.6322,31.5769,31.6253,20000.0
2011-07-19 10:10:00,45.7,45.7,45.64,45.66,13000.0,31.6253,31.6253,31.5838,31.5976,13000.0
2011-07-19 10:15:00,45.67,45.69,45.64,45.65,25900.0,31.6045,31.6184,31.5838,31.5907,25900.0
2011-07-19 10:20:00,45.65,45.68,45.62,45.64,31600.0,31.5907,31.6115,31.5699,31.5838,31600.0
2011-07-19 10:25:00,45.63,45.65,45.57,45.57,29100.0,31.5769,31.5907,31.5353,31.5353,29100.0
2011-07-19 10:30:00,45.57,45.61,45.57,45.6,23100.0,31.5353,31.563,31.5353,31.5561,23100.0
2011-07-19 10:35:00,45.6,45.63,45.59,45.63,28700.0,31.5561,31.5769,31.5492,31.5769,28700.0
2011-07-19 10:40:00,45.61,45.63,45.6,45.63,8100.0,31.563,31.5769,31.5561,31.5769,8100.0
2011-07-19 10:45:00,45.62,45.62,45.57,45.57,38100.0,31.5699,31.5699,31.5353,31.5353,38100.0
2011-07-19 10:50:00,45.57,45.58,45.49,45.52,88400.0,31.5353,31.5423,31.48,31.5007,88400.0
2011-07-19 10:55:00,45.52,45.52,45.44,45.45,39500.0,31.5007,31.5007,31.4454,31.4523,39500.0
2011-07-19 11:00:00,45.45,45.49,45.43,45.48,32200.0,31.4523,31.48,31.4385,31.4731,32200.0
2011-07-19 11:05:00,45.49,45.51,45.47,45.51,39000.0,31.48,31.4938,31.4661,31.4938,39000.0
2011-07-19 11:10:00,45.51,45.55,45.51,45.55,17900.0,31.4938,31.5215,31.4938,31.5215,17900.0
2011-07-19 11:15:00,45.55,45.56,45.54,45.54,16600.0,31.5215,31.5284,31.5146,31.5146,16600.0
2011-07-19 11:20:00,45.54,45.54,45.48,45.51,27700.0,31.5146,31.5146,31.4731,31.4938,27700.0
2011-07-19 11:25:00,45.51,45.56,45.51,45.55,13900.0,31.4938,31.5284,31.4938,31.5215,13900.0
2011-07-19 11:30:00,45.56,45.63,45.53,45.61,22400.0,31.5284,31.5769,31.5077,31.563,22400.0
2011-07-19 11:35:00,45.6,45.6,45.52,45.53,26400.0,31.5561,31.5561,31.5007,31.5077,26400.0
2011-07-19 11:40:00,45.52,45.52,45.47,45.51,21000.0,31.5007,31.5007,31.4661,31.4938,21000.0
2011-07-19 11:45:00,45.51,45.51,45.47,45.5,19600.0,31.4938,31.4938,31.4661,31.4869,19600.0
2011-07-19 11:50:00,45.5,45.51,45.49,45.5,10700.0,31.4869,31.4938,31.48,31.4869,10700.0
2011-07-19 11:55:00,45.5,45.51,45.47,45.5,19000.0,31.4869,31.4938,31.4661,31.4869,19000.0
2011-07-19 12:00:00,45.5,45.56,45.48,45.55,40600.0,31.4869,31.5284,31.4731,31.5215,40600.0
2011-07-19 12:05:00,45.55,45.6,45.53,45.6,27700.0,31.5215,31.5561,31.5077,31.5561,27700.0
2011-07-19 12:10:00,45.59,45.61,45.58,45.59,32700.0,31.5492,31.563,31.5423,31.5492,32700.0
2011-07-19 12:15:00,45.6,45.6,45.51,45.52,52600.0,31.5561,31.5561,31.4938,31.5007,52600.0
2011-07-19 12:20:00,45.52,45.52,45.49,45.49,17100.0,31.5007,31.5007,31.48,31.48,17100.0
2011-07-19 12:25:00,45.5,45.51,45.49,45.5,11000.0,31.4869,31.4938,31.48,31.4869,11000.0
2011-07-19 12:30:00,45.5,45.52,45.49,45.51,48400.0,31.4869,31.5007,31.48,31.4938,48400.0
2011-07-19 12:35:00,45.52,45.52,45.47,45.49,30900.0,31.5007,31.5007,31.4661,31.48,30900.0
2011-07-19 12:40:00,45.48,45.49,45.43,45.46,28500.0,31.4731,31.48,31.4385,31.4592,28500.0
2011-07-19 12:45:00,45.46,45.5,45.45,45.5,7200.0,31.4592,31.4869,31.4523,31.4869,7200.0
2011-07-19 12:50:00,45.5,45.51,45.5,45.5,19600.0,31.4869,31.4938,31.4869,31.4869,19600.0
2011-07-19 12:55:00,45.5,45.51,45.5,45.51,11600.0,31.4869,31.4938,31.4869,31.4938,11600.0
2011-07-19 13:00:00,45.51,45.51,45.49,45.49,30700.0,31.4938,31.4938,31.48,31.48,30700.0
2011-07-19 13:05:00,45.5,45.51,45.49,45.5,14800.0,31.4869,31.4938,31.48,31.4869,14800.0
2011-07-19 13:10:00,45.5,45.51,45.46,45.48,24100.0,31.4869,31.4938,31.4592,31.4731,24100.0
2011-07-19 13:15:00,45.49,45.52,45.48,45.5,52700.0,31.48,31.5007,31.4731,31.4869,52700.0
2011-07-19 13:20:00,45.5,45.5,45.48,45.49,23800.0,31.4869,31.4869,31.4731,31.48,23800.0
2011-07-19 13:25:00,45.49,45.53,45.48,45.53,18700.0,31.48,31.5077,31.4731,31.5077,18700.0
2011-07-19 13:30:00,45.53,45.57,45.49,45.49,55800.0,31.5077,31.5353,31.48,31.48,55800.0
2011-07-19 13:35:00,45.49,45.61,45.48,45.59,52500.0,31.48,31.563,31.4731,31.5492,52500.0
2011-07-19 13:40:00,45.59,45.69,45.57,45.69,57500.0,31.5492,31.6184,31.5353,31.6184,57500.0
2011-07-19 13:45:00,45.69,45.69,45.65,45.66,31200.0,31.6184,31.6184,31.5907,31.5976,31200.0
2011-07-19 13:50:00,45.66,45.73,45.66,45.7,23200.0,31.5976,31.6461,31.5976,31.6253,23200.0
2011-07-19 13:55:00,45.7,45.76,45.7,45.75,20700.0,31.6253,31.6668,31.6253,31.6599,20700.0
2011-07-19 14:00:00,45.75,45.76,45.7,45.73,16300.0,31.6599,31.6668,31.6253,31.6461,16300.0
2011-07-19 14:05:00,45.73,45.77,45.72,45.76,17800.0,31.6461,31.6737,31.6391,31.6668,17800.0
2011-07-19 14:10:00,45.76,45.77,45.71,45.73,30600.0,31.6668,31.6737,31.6322,31.6461,30600.0
2011-07-19 14:15:00,45.73,45.74,45.68,45.7,14600.0,31.6461,31.653,31.6115,31.6253,14600.0
2011-07-19 14:20:00,45.7,45.75,45.69,45.74,40800.0,31.6253,31.6599,31.6184,31.653,40800.0
2011-07-19 14:25:00,45.74,45.76,45.72,45.75,16900.0,31.653,31.6668,31.6391,31.6599,16900.0
2011-07-19 14:30:00,45.76,45.77,45.73,45.77,15800.0,31.6668,31.6737,31.6461,31.6737,15800.0
2011-07-19 14:35:00,45.76,45.78,45.75,45.77,13900.0,31.6668,31.6807,31.6599,31.6737,13900.0
2011-07-19 14:40:00,45.78,45.81,45.75,45.77,26400.0,31.6807,31.7014,31.6599,31.6737,26400.0
2011-07-19 14:45:00,45.77,45.84,45.75,45.8,32200.0,31.6737,31.7222,31.6599,31.6945,32200.0
2011-07-19 14:50:00,45.81,45.81,45.74,45.75,36000.0,31.7014,31.7014,31.653,31.6599,36000.0
2011-07-19 14:55:00,45.75,45.76,45.73,45.74,37500.0,31.6599,31.6668,31.6461,31.653,37500.0
2011-07-19 15:00:00,45.73,45.77,45.73,45.77,26500.0,31.6461,31.6737,31.6461,31.6737,26500.0
2011-07-19 15:05:00,45.77,45.77,45.74,45.74,41800.0,31.6737,31.6737,31.653,31.653,41800.0
2011-07-19 15:10:00,45.75,45.77,45.75,45.76,49200.0,31.6599,31.6737,31.6599,31.6668,49200.0
2011-07-19 15:15:00,45.75,45.77,45.73,45.74,61000.0,31.6599,31.6737,31.6461,31.653,61000.0
2011-07-19 15:20:00,45.73,45.74,45.7,45.71,26200.0,31.6461,31.653,31.6253,31.6322,26200.0
2011-07-19 15:25:00,45.7,45.71,45.67,45.69,29000.0,31.6253,31.6322,31.6045,31.6184,29000.0
2011-07-19 15:30:00,45.69,45.73,45.69,45.72,37600.0,31.6184,31.6461,31.6184,31.6391,37600.0
2011-07-19 15:35:00,45.72,45.76,45.72,45.76,19900.0,31.6391,31.6668,31.6391,31.6668,19900.0
2011-07-19 15:40:00,45.76,45.76,45.72,45.73,30900.0,31.6668,31.6668,31.6391,31.6461,30900.0
2011-07-19 15:45:00,45.73,45.78,45.73,45.73,51900.0,31.6461,31.6807,31.6461,31.6461,51900.0
2011-07-19 15:50:00,45.74,45.81,45.73,45.78,39300.0,31.653,31.7014,31.6461,31.6807,39300.0
2011-07-19 15:55:00,45.77,45.8,45.76,45.78,92600.0,31.6737,31.6945,31.6668,31.6807,92600.0
2011-07-20 09:30:00,45.83,45.83,45.67,45.67,38000.0,31.7153,31.7153,31.6045,31.6045,38000.0
2011-07-20 09:35:00,45.67,45.69,45.56,45.64,37800.0,31.6045,31.6184,31.5284,31.5838,37800.0
2011-07-20 09:40:00,45.64,45.64,45.46,45.56,36500.0,31.5838,31.5838,31.4592,31.5284,36500.0
2011-07-20 09:45:00,45.56,45.56,45.48,45.51,22900.0,31.5284,31.5284,31.4731,31.4938,22900.0
2011-07-20 09:50:00,45.52,45.59,45.49,45.54,26500.0,31.5007,31.5492,31.48,31.5146,26500.0
2011-07-20 09:55:00,45.56,45.59,45.54,45.59,13600.0,31.5284,31.5492,31.5146,31.5492,13600.0
2011-07-20 10:00:00,45.58,45.69,45.55,45.66,30300.0,31.5423,31.6184,31.5215,31.5976,30300.0
2011-07-20 10:05:00,45.66,45.74,45.65,45.69,22200.0,31.5976,31.653,31.5907,31.6184,22200.0
2011-07-20 10:10:00,45.69,45.75,45.62,45.62,22500.0,31.6184,31.6599,31.5699,31.5699,22500.0
2011-07-20 10:15:00,45.62,45.62,45.52,45.62,25900.0,31.5699,31.5699,31.5007,31.5699,25900.0
2011-07-20 10:20:00,45.62,45.66,45.57,45.59,61400.0,31.5699,31.5976,31.5353,31.5492,61400.0
2011-07-20 10:25:00,45.58,45.61,45.51,45.59,67600.0,31.5423,31.563,31.4938,31.5492,67600.0
2011-07-20 10:30:00,45.59,45.65,45.57,45.64,31100.0,31.5492,31.5907,31.5353,31.5838,31100.0
2011-07-20 10:35:00,45.65,45.65,45.61,45.63,32700.0,31.5907,31.5907,31.563,31.5769,32700.0
2011-07-20 10:40:00,45.63,45.65,45.61,45.64,26000.0,31.5769,31.5907,31.563,31.5838,26000.0
2011-07-20 10:45:00,45.65,45.65,45.61,45.62,31600.0,31.5907,31.5907,31.563,31.5699,31600.0
2011-07-20 10:50:00,45.61,45.62,45.55,45.58,22600.0,31.563,31.5699,31.5215,31.5423,22600.0
2011-07-20 10:55:00,45.56,45.63,45.55,45.63,21900.0,31.5284,31.5769,31.5215,31.5769,21900.0
2011-07-20 11:00:00,45.62,45.69,45.62,45.66,25500.0,31.5699,31.6184,31.5699,31.5976,25500.0
2011-07-20 11:05:00,45.68,45.71,45.67,45.69,9900.0,31.6115,31.6322,31.6045,31.6184,9900.0
2011-07-20 11:10:00,45.69,45.71,45.66,45.67,34800.0,31.6184,31.6322,31.5976,31.6045,34800.0
2011-07-20 11:15:00,45.68,45.69,45.63,45.66,22100.0,31.6115,31.6184,31.5769,31.5976,22100.0
2011-07-20 11:20:00,45.66,45.67,45.61,45.64,18100.0,31.5976,31.6045,31.563,31.5838,18100.0
2011-07-20 11:25:00,45.65,45.65,45.59,45.6,21900.0,31.5907,31.5907,31.5492,31.5561,21900.0
2011-07-20 11:30:00,45.59,45.62,45.58,45.61,19800.0,31.5492,31.5699,31.5423,31.563,19800.0
2011-07-20 11:35:00,45.62,45.62,45.59,45.6,14900.0,31.5699,31.5699,31.5492,31.5561,14900.0
2011-07-20 11:40:00,45.6,45.65,45.6,45.63,25400.0,31.5561,31.5907,31.5561,31.5769,25400.0
2011-07-20 11:45:00,45.63,45.65,45.56,45.58,29900.0,31.5769,31.5907,31.5284,31.5423,29900.0
2011-07-20 11:50:00,45.57,45.58,45.52,45.52,19700.0,31.5353,31.5423,31.5007,31.5007,19700.0
2011-07-20 11:55:00,45.52,45.54,45.45,45.5,44100.0,31.5007,31.5146,31.4523,31.4869,44100.0
2011-07-20 12:00:00,45.51,45.6,45.51,45.59,15700.0,31.4938,31.5561,31.4938,31.5492,15700.0
2011-07-20 12:05:00,45.58,45.6,45.56,45.6,14900.0,31.5423,31.5561,31.5284,31.5561,14900.0
2011-07-20 12:10:00,45.6,45.61,45.55,45.59,16000.0,31.5561,31.563,31.5215,31.5492,16000.0
2011-07-20 12:15:00,45.59,45.64,45.59,45.64,16200.0,31.5492,31.5838,31.5492,31.5838,16200.0
2011-07-20 12:20:00,45.64,45.65,45.6,45.63,20100.0,31.5838,31.5907,31.5561,31.5769,20100.0
2011-07-20 12:25:00,45.63,45.64,45.6,45.62,18500.0,31.5769,31.5838,31.5561,31.5699,18500.0
2011-07-20 12:30:00,45.62,45.63,45.59,45.63,28300.0,31.5699,31.5769,31.5492,31.5769,28300.0
2011-07-20 12:35:00,45.62,45.65,45.59,45.6,19900.0,31.5699,31.5907,31.5492,31.5561,19900.0
2011-07-20 12:40:00,45.59,45.61,45.55,45.58,30600.0,31.5492,31.563,31.5215,31.5423,30600.0
2011-07-20 12:45:00,45.59,45.63,45.59,45.63,18600.0,31.5492,31.5769,31.5492,31.5769,18600.0
2011-07-20 12:50:00,45.63,45.65,45.61,45.64,17700.0,31.5769,31.5907,31.563,31.5838,17700.0
2011-07-20 12:55:00,45.64,45.65,45.62,45.63,16000.0,31.5838,31.5907,31.5699,31.5769,16000.0
2011-07-20 13:00:00,45.64,45.65,45.62,45.64,14200.0,31.5838,31.5907,31.5699,31.5838,14200.0
2011-07-20 13:05:00,45.63,45.65,45.6,45.61,26900.0,31.5769,31.5907,31.5561,31.563,26900.0
2011-07-20 13:10:00,45.62,45.62,45.58,45.59,15200.0,31.5699,31.5699,31.5423,31.5492,15200.0
2011-07-20 13:15:00,45.59,45.62,45.59,45.6,19300.0,31.5492,31.5699,31.5492,31.5561,19300.0
2011-07-20 13:20:00,45.6,45.64,45.6,45.63,13900.0,31.5561,31.5838,31.5561,31.5769,13900.0
2011-07-20 13:25:00,45.64,45.66,45.62,45.64,15800.0,31.5838,31.5976,31.5699,31.5838,15800.0
2011-07-20 13:30:00,45.64,45.66,45.61,45.65,20900.0,31.5838,31.5976,31.563,31.5907,20900.0
2011-07-20 13:35:00,45.64,45.71,45.62,45.69,29100.0,31.5838,31.6322,31.5699,31.6184,29100.0
2011-07-20 13:40:00,45.69,45.73,45.66,45.68,35300.0,31.6184,31.6461,31.5976,31.6115,35300.0
2011-07-20 13:45:00,45.68,45.69,45.66,45.68,15100.0,31.6115,31.6184,31.5976,31.6115,15100.0
2011-07-20 13:50:00,45.68,45.7,45.68,45.69,5300.0,31.6115,31.6253,31.6115,31.6184,5300.0
2011-07-20 13:55:00,45.7,45.71,45.68,45.71,11200.0,31.6253,31.6322,31.6115,31.6322,11200.0
2011-07-20 14:00:00,45.7,45.71,45.67,45.71,16400.0,31.6253,31.6322,31.6045,31.6322,16400.0
2011-07-20 14:05:00,45.71,45.71,45.68,45.69,24300.0,31.6322,31.6322,31.6115,31.6184,24300.0
2011-07-20 14:10:00,45.7,45.7,45.68,45.69,18300.0,31.6253,31.6253,31.6115,31.6184,18300.0
2011-07-20 14:15:00,45.7,45.71,45.68,45.7,22300.0,31.6253,31.6322,31.6115,31.6253,22300.0
2011-07-20 14:20:00,45.69,45.71,45.69,45.69,20800.0,31.6184,31.6322,31.6184,31.6184,20800.0
2011-07-20 14:25:00,45.7,45.71,45.69,45.71,12100.0,31.6253,31.6322,31.6184,31.6322,12100.0
2011-07-20 14:30:00,45.71,45.71,45.69,45.7,20200.0,31.6322,31.6322,31.6184,31.6253,20200.0
2011-07-20 14:35:00,45.7,45.7,45.66,45.68,19100.0,31.6253,31.6253,31.5976,31.6115,19100.0
2011-07-20 14:40:00,45.68,45.7,45.68,45.7,18100.0,31.6115,31.6253,31.6115,31.6253,18100.0
2011-07-20 14:45:00,45.69,45.7,45.6,45.6,22800.0,31.6184,31.6253,31.5561,31.5561,22800.0
2011-07-20 14:50:00,45.6,45.65,45.6,45.6,22100.0,31.5561,31.5907,31.5561,31.5561,22100.0
2011-07-20 14:55:00,45.6,45.63,45.6,45.62,20300.0,31.5561,31.5769,31.5561,31.5699,20300.0
2011-07-20 15:00:00,45.63,45.63,45.6,45.61,21100.0,31.5769,31.5769,31.5561,31.563,21100.0
2011-07-20 15:05:00,45.6,45.63,45.6,45.63,42500.0,31.5561,31.5769,31.5561,31.5769,42500.0
2011-07-20 15:10:00,45.63,45.64,45.58,45.59,50100.0,31.5769,31.5838,31.5423,31.5492,50100.0
2011-07-20 15:15:00,45.6,45.61,45.58,45.58,23900.0,31.5561,31.563,31.5423,31.5423,23900.0
2011-07-20 15:20:00,45.59,45.59,45.52,45.54,40200.0,31.5492,31.5492,31.5007,31.5146,40200.0
2011-07-20 15:25:00,45.53,45.54,45.48,45.49,40900.0,31.5077,31.5146,31.4731,31.48,40900.0
2011-07-20 15:30:00,45.5,45.53,45.48,45.52,47400.0,31.4869,31.5077,31.4731,31.5007,47400.0
2011-07-20 15:35:00,45.52,45.57,45.51,45.56,56000.0,31.5007,31.5353,31.4938,31.5284,56000.0
2011-07-20 15:40:00,45.56,45.57,45.46,45.48,87700.0,31.5284,31.5353,31.4592,31.4731,87700.0
2011-07-20 15:45:00,45.48,45.48,45.39,45.42,124000.0,31.4731,31.4731,31.4108,31.4315,124000.0
2011-07-20 15:50:00,45.42,45.46,45.41,45.46,72400.0,31.4315,31.4592,31.4246,31.4592,72400.0
2011-07-20 15:55:00,45.46,45.52,45.46,45.5,219400.0,31.4592,31.5007,31.4592,31.4869,219400.0
2011-07-21 09:30:00,46.19,46.97,46.17,46.8,213000.0,31.9644,32.5042,31.9505,32.3865,213000.0
2011-07-21 09:35:00,46.8,46.83,45.99,46.0,190900.0,32.3865,32.4073,31.826,31.8329,190900.0
2011-07-21 09:40:00,45.99,46.1,45.68,45.8,249600.0,31.826,31.9021,31.6115,31.6945,249600.0
2011-07-21 09:45:00,45.81,46.06,45.79,45.99,202800.0,31.7014,31.8744,31.6876,31.826,202800.0
2011-07-21 09:50:00,45.98,46.09,45.81,45.81,107200.0,31.8191,31.8952,31.7014,31.7014,107200.0
2011-07-21 09:55:00,45.81,45.81,45.39,45.43,167800.0,31.7014,31.7014,31.4108,31.4385,167800.0
2011-07-21 10:00:00,45.43,45.58,45.41,45.46,398000.0,31.4385,31.5423,31.4246,31.4592,398000.0
2011-07-21 10:05:00,45.47,45.55,45.46,45.49,194000.0,31.4661,31.5215,31.4592,31.48,194000.0
2011-07-21 10:10:00,45.49,45.5,45.14,45.17,211700.0,31.48,31.4869,31.2378,31.2585,211700.0
2011-07-21 10:15:00,45.18,45.32,45.05,45.12,252700.0,31.2655,31.3623,31.1755,31.2239,252700.0
2011-07-21 10:20:00,45.12,45.14,44.8,44.84,232000.0,31.2239,31.2378,31.0025,31.0302,232000.0
2011-07-21 10:25:00,44.83,45.31,44.82,45.29,192200.0,31.0232,31.3554,31.0163,31.3416,192200.0
2011-07-21 10:30:00,45.29,45.55,45.21,45.55,245600.0,31.3416,31.5215,31.2862,31.5215,245600.0
2011-07-21 10:35:00,45.55,46.13,45.55,46.11,313200.0,31.5215,31.9229,31.5215,31.909,313200.0
2011-07-21 10:40:00,46.1,46.23,45.89,46.0,175500.0,31.9021,31.9921,31.7568,31.8329,175500.0
2011-07-21 10:45:00,46.0,46.15,45.99,46.07,77000.0,31.8329,31.9367,31.826,31.8813,77000.0
2011-07-21 10:50:00,46.07,46.3,46.06,46.24,77000.0,31.8813,32.0405,31.8744,31.999,77000.0
2011-07-21 10:55:00,46.23,46.28,46.15,46.27,73600.0,31.9921,32.0267,31.9367,32.0198,73600.0
2011-07-21 11:00:00,46.27,46.39,46.27,46.31,73800.0,32.0198,32.1028,32.0198,32.0474,73800.0
2011-07-21 11:05:00,46.3,46.35,46.23,46.34,31600.0,32.0405,32.0751,31.9921,32.0682,31600.0
2011-07-21 11:10:00,46.33,46.36,46.16,46.2,49100.0,32.0613,32.082,31.9436,31.9713,49100.0
2011-07-21 11:15:00,46.21,46.26,46.16,46.2,58500.0,31.9782,32.0128,31.9436,31.9713,58500.0
2011-07-21 11:20:00,46.2,46.24,46.17,46.17,32600.0,31.9713,31.999,31.9505,31.9505,32600.0
2011-07-21 11:25:00,46.17,46.19,46.07,46.07,29600.0,31.9505,31.9644,31.8813,31.8813,29600.0
2011-07-21 11:30:00,46.06,46.13,46.05,46.07,33000.0,31.8744,31.9229,31.8675,31.8813,33000.0
2011-07-21 11:35:00,46.07,46.14,46.06,46.06,32600.0,31.8813,31.9298,31.8744,31.8744,32600.0
2011-07-21 11:40:00,46.07,46.07,45.97,45.98,33100.0,31.8813,31.8813,31.8121,31.8191,33100.0
2011-07-21 11:45:00,45.98,46.11,45.98,46.09,21900.0,31.8191,31.909,31.8191,31.8952,21900.0
2011-07-21 11:50:00,46.09,46.16,46.08,46.16,20800.0,31.8952,31.9436,31.8883,31.9436,20800.0
2011-07-21 11:55:00,46.15,46.26,46.15,46.23,33600.0,31.9367,32.0128,31.9367,31.9921,33600.0
2011-07-21 12:00:00,46.24,46.32,46.23,46.31,34200.0,31.999,32.0544,31.9921,32.0474,34200.0
2011-07-21 12:05:00,46.32,46.32,46.23,46.26,34100.0,32.0544,32.0544,31.9921,32.0128,34100.0
2011-07-21 12:10:00,46.26,46.32,46.24,46.3,22400.0,32.0128,32.0544,31.999,32.0405,22400.0
2011-07-21 12:15:00,46.3,46.31,46.22,46.25,20000.0,32.0405,32.0474,31.9852,32.0059,20000.0
2011-07-21 12:20:00,46.25,46.25,46.12,46.14,46000.0,32.0059,32.0059,31.9159,31.9298,46000.0
2011-07-21 12:25:00,46.14,46.2,46.13,46.19,26800.0,31.9298,31.9713,31.9229,31.9644,26800.0
2011-07-21 12:30:00,46.19,46.31,46.19,46.29,27700.0,31.9644,32.0474,31.9644,32.0336,27700.0
2011-07-21 12:35:00,46.29,46.34,46.29,46.3,50300.0,32.0336,32.0682,32.0336,32.0405,50300.0
2011-07-21 12:40:00,46.3,46.44,46.29,46.43,43000.0,32.0405,32.1374,32.0336,32.1305,43000.0
2011-07-21 12:45:00,46.43,46.45,46.33,46.4,32700.0,32.1305,32.1443,32.0613,32.1097,32700.0
2011-07-21 12:50:00,46.4,46.41,46.23,46.34,129200.0,32.1097,32.1166,31.9921,32.0682,129200.0
2011-07-21 12:55:00,46.34,46.48,46.33,46.48,50800.0,32.0682,32.1651,32.0613,32.1651,50800.0
2011-07-21 13:00:00,46.48,46.5,46.46,46.5,42600.0,32.1651,32.1789,32.1512,32.1789,42600.0
2011-07-21 13:05:00,46.49,46.5,46.44,46.45,39000.0,32.172,32.1789,32.1374,32.1443,39000.0
2011-07-21 13:10:00,46.45,46.5,46.44,46.5,27000.0,32.1443,32.1789,32.1374,32.1789,27000.0
2011-07-21 13:15:00,46.5,46.5,46.47,46.5,34300.0,32.1789,32.1789,32.1582,32.1789,34300.0
2011-07-21 13:20:00,46.49,46.52,46.4,46.43,73400.0,32.172,32.1928,32.1097,32.1305,73400.0
2011-07-21 13:25:00,46.42,46.49,46.42,46.47,17600.0,32.1236,32.172,32.1236,32.1582,17600.0
2011-07-21 13:30:00,46.47,46.48,46.45,46.46,22500.0,32.1582,32.1651,32.1443,32.1512,22500.0
2011-07-21 13:35:00,46.46,46.5,46.45,46.5,34800.0,32.1512,32.1789,32.1443,32.1789,34800.0
2011-07-21 13:40:00,46.5,46.5,46.45,46.45,17300.0,32.1789,32.1789,32.1443,32.1443,17300.0
2011-07-21 13:45:00,46.45,46.45,46.42,46.42,11600.0,32.1443,32.1443,32.1236,32.1236,11600.0
2011-07-21 13:50:00,46.43,46.43,46.38,46.4,21100.0,32.1305,32.1305,32.0959,32.1097,21100.0
2011-07-21 13:55:00,46.39,46.45,46.35,46.45,19900.0,32.1028,32.1443,32.0751,32.1443,19900.0
2011-07-21 14:00:00,46.45,46.47,46.44,46.46,8900.0,32.1443,32.1582,32.1374,32.1512,8900.0
2011-07-21 14:05:00,46.47,46.47,46.41,46.42,23700.0,32.1582,32.1582,32.1166,32.1236,23700.0
2011-07-21 14:10:00,46.42,46.47,46.42,46.46,27900.0,32.1236,32.1582,32.1236,32.1512,27900.0
2011-07-21 14:15:00,46.47,46.48,46.43,46.43,27400.0,32.1582,32.1651,32.1305,32.1305,27400.0
2011-07-21 14:20:00,46.43,46.45,46.4,46.41,29800.0,32.1305,32.1443,32.1097,32.1166,29800.0
2011-07-21 14:25:00,46.41,46.41,46.36,46.36,28200.0,32.1166,32.1166,32.082,32.082,28200.0
2011-07-21 14:30:00,46.36,46.41,46.35,46.41,31700.0,32.082,32.1166,32.0751,32.1166,31700.0
2011-07-21 14:35:00,46.41,46.48,46.4,46.46,19600.0,32.1166,32.1651,32.1097,32.1512,19600.0
2011-07-21 14:40:00,46.46,46.5,46.44,46.5,28600.0,32.1512,32.1789,32.1374,32.1789,28600.0
2011-07-21 14:45:00,46.49,46.5,46.48,46.49,13300.0,32.172,32.1789,32.1651,32.172,13300.0
2011-07-21 14:50:00,46.48,46.49,46.41,46.42,28700.0,32.1651,32.172,32.1166,32.1236,28700.0
2011-07-21 14:55:00,46.42,46.43,46.37,46.41,62800.0,32.1236,32.1305,32.089,32.1166,62800.0
2011-07-21 15:00:00,46.41,46.44,46.38,46.38,45000.0,32.1166,32.1374,32.0959,32.0959,45000.0
2011-07-21 15:05:00,46.38,46.4,46.29,46.29,43400.0,32.0959,32.1097,32.0336,32.0336,43400.0
2011-07-21 15:10:00,46.29,46.32,46.21,46.23,51600.0,32.0336,32.0544,31.9782,31.9921,51600.0
2011-07-21 15:15:00,46.23,46.32,46.23,46.32,59000.0,31.9921,32.0544,31.9921,32.0544,59000.0
2011-07-21 15:20:00,46.33,46.35,46.26,46.28,66000.0,32.0613,32.0751,32.0128,32.0267,66000.0
2011-07-21 15:25:00,46.28,46.3,46.27,46.3,37800.0,32.0267,32.0405,32.0198,32.0405,37800.0
2011-07-21 15:30:00,46.3,46.3,46.18,46.2,78700.0,32.0405,32.0405,31.9575,31.9713,78700.0
2011-07-21 15:35:00,46.19,46.21,46.06,46.07,119500.0,31.9644,31.9782,31.8744,31.8813,119500.0
2011-07-21 15:40:00,46.06,46.08,46.01,46.05,144700.0,31.8744,31.8883,31.8398,31.8675,144700.0
2011-07-21 15:45:00,46.05,46.1,46.02,46.08,144200.0,31.8675,31.9021,31.8467,31.8883,144200.0
2011-07-21 15:50:00,46.08,46.11,45.99,46.0,374300.0,31.8883,31.909,31.826,31.8329,374300.0
2011-07-21 15:55:00,45.99,46.05,45.98,45.99,395200.0,31.826,31.8675,31.8191,31.826,395200.0
2011-07-22 09:30:00,45.99,46.18,45.91,46.16,36800.0,31.826,31.9575,31.7706,31.9436,36800.0
2011-07-22 09:35:00,46.16,46.25,46.16,46.22,38300.0,31.9436,32.0059,31.9436,31.9852,38300.0
2011-07-22 09:40:00,46.21,46.26,46.19,46.2,26100.0,31.9782,32.0128,31.9644,31.9713,26100.0
2011-07-22 09:45:00,46.2,46.23,46.05,46.06,20100.0,31.9713,31.9921,31.8675,31.8744,20100.0
2011-07-22 09:50:00,46.05,46.06,45.96,45.99,23200.0,31.8675,31.8744,31.8052,31.826,23200.0
2011-07-22 09:55:00,45.99,46.04,45.98,46.0,18800.0,31.826,31.8606,31.8191,31.8329,18800.0
2011-07-22 10:00:00,45.98,46.03,45.96,46.03,19500.0,31.8191,31.8537,31.8052,31.8537,19500.0
2011-07-22 10:05:00,46.03,46.07,46.02,46.03,25000.0,31.8537,31.8813,31.8467,31.8537,25000.0
2011-07-22 10:10:00,46.03,46.06,46.01,46.06,15700.0,31.8537,31.8744,31.8398,31.8744,15700.0
2011-07-22 10:15:00,46.05,46.05,45.96,46.01,24200.0,31.8675,31.8675,31.8052,31.8398,24200.0
2011-07-22 10:20:00,46.01,46.02,45.91,45.92,21400.0,31.8398,31.8467,31.7706,31.7775,21400.0
2011-07-22 10:25:00,45.91,45.96,45.83,45.92,167700.0,31.7706,31.8052,31.7153,31.7775,167700.0
2011-07-22 10:30:00,45.91,45.97,45.91,45.93,36100.0,31.7706,31.8121,31.7706,31.7845,36100.0
2011-07-22 10:35:00,45.93,46.03,45.91,46.02,30300.0,31.7845,31.8537,31.7706,31.8467,30300.0
2011-07-22 10:40:00,46.02,46.05,45.99,46.0,39700.0,31.8467,31.8675,31.826,31.8329,39700.0
2011-07-22 10:45:00,45.99,46.03,45.96,46.02,30900.0,31.826,31.8537,31.8052,31.8467,30900.0
2011-07-22 10:50:00,46.02,46.04,45.98,45.99,37400.0,31.8467,31.8606,31.8191,31.826,37400.0
2011-07-22 10:55:00,46.0,46.05,45.99,46.05,34600.0,31.8329,31.8675,31.826,31.8675,34600.0
2011-07-22 11:00:00,46.05,46.15,46.05,46.13,56800.0,31.8675,31.9367,31.8675,31.9229,56800.0
2011-07-22 11:05:00,46.14,46.14,46.09,46.11,66100.0,31.9298,31.9298,31.8952,31.909,66100.0
2011-07-22 11:10:00,46.11,46.14,46.08,46.09,31600.0,31.909,31.9298,31.8883,31.8952,31600.0
2011-07-22 11:15:00,46.08,46.09,46.02,46.02,17300.0,31.8883,31.8952,31.8467,31.8467,17300.0
2011-07-22 11:20:00,46.03,46.07,46.0,46.04,41000.0,31.8537,31.8813,31.8329,31.8606,41000.0
2011-07-22 11:25:00,46.04,46.06,46.03,46.05,16800.0,31.8606,31.8744,31.8537,31.8675,16800.0
2011-07-22 11:30:00,46.06,46.08,46.03,46.05,13800.0,31.8744,31.8883,31.8537,31.8675,13800.0
2011-07-22 11:35:00,46.05,46.05,45.99,46.05,41900.0,31.8675,31.8675,31.826,31.8675,41900.0
2011-07-22 11:40:00,46.05,46.06,45.98,46.05,46000.0,31.8675,31.8744,31.8191,31.8675,46000.0
2011-07-22 11:45:00,46.05,46.08,46.04,46.07,35400.0,31.8675,31.8883,31.8606,31.8813,35400.0
2011-07-22 11:50:00,46.07,46.07,46.02,46.02,14000.0,31.8813,31.8813,31.8467,31.8467,14000.0
2011-07-22 11:55:00,46.02,46.06,46.01,46.02,20500.0,31.8467,31.8744,31.8398,31.8467,20500.0
2011-07-22 12:00:00,46.01,46.08,46.01,46.07,30900.0,31.8398,31.8883,31.8398,31.8813,30900.0
2011-07-22 12:05:00,46.08,46.11,46.07,46.11,19900.0,31.8883,31.909,31.8813,31.909,19900.0
2011-07-22 12:10:00,46.1,46.16,46.1,46.15,36000.0,31.9021,31.9436,31.9021,31.9367,36000.0
2011-07-22 12:15:00,46.16,46.16,46.13,46.15,31300.0,31.9436,31.9436,31.9229,31.9367,31300.0
2011-07-22 12:20:00,46.15,46.18,46.15,46.17,29800.0,31.9367,31.9575,31.9367,31.9505,29800.0
2011-07-22 12:25:00,46.16,46.18,46.14,46.16,21700.0,31.9436,31.9575,31.9298,31.9436,21700.0
2011-07-22 12:30:00,46.15,46.17,46.14,46.15,20300.0,31.9367,31.9505,31.9298,31.9367,20300.0
2011-07-22 12:35:00,46.15,46.17,46.13,46.13,16800.0,31.9367,31.9505,31.9229,31.9229,16800.0
2011-07-22 12:40:00,46.14,46.16,46.11,46.12,13300.0,31.9298,31.9436,31.909,31.9159,13300.0
2011-07-22 12:45:00,46.12,46.14,46.1,46.12,9400.0,31.9159,31.9298,31.9021,31.9159,9400.0
2011-07-22 12:50:00,46.13,46.16,46.13,46.13,12600.0,31.9229,31.9436,31.9229,31.9229,12600.0
2011-07-22 12:55:00,46.13,46.17,46.1,46.13,17600.0,31.9229,31.9505,31.9021,31.9229,17600.0
2011-07-22 13:00:00,46.15,46.16,46.11,46.11,18700.0,31.9367,31.9436,31.909,31.909,18700.0
2011-07-22 13:05:00,46.12,46.12,46.05,46.08,13500.0,31.9159,31.9159,31.8675,31.8883,13500.0
2011-07-22 13:10:00,46.08,46.1,46.05,46.1,10900.0,31.8883,31.9021,31.8675,31.9021,10900.0
2011-07-22 13:15:00,46.1,46.11,46.09,46.1,7200.0,31.9021,31.909,31.8952,31.9021,7200.0
2011-07-22 13:20:00,46.1,46.11,46.08,46.11,12300.0,31.9021,31.909,31.8883,31.909,12300.0
2011-07-22 13:25:00,46.11,46.11,46.07,46.1,10400.0,31.909,31.909,31.8813,31.9021,10400.0
2011-07-22 13:30:00,46.1,46.1,46.07,46.08,14000.0,31.9021,31.9021,31.8813,31.8883,14000.0
2011-07-22 13:35:00,46.09,46.12,46.07,46.1,36000.0,31.8952,31.9159,31.8813,31.9021,36000.0
2011-07-22 13:40:00,46.11,46.15,46.11,46.15,9400.0,31.909,31.9367,31.909,31.9367,9400.0
2011-07-22 13:45:00,46.15,46.16,46.09,46.09,6300.0,31.9367,31.9436,31.8952,31.8952,6300.0
2011-07-22 13:50:00,46.09,46.12,46.09,46.09,34600.0,31.8952,31.9159,31.8952,31.8952,34600.0
2011-07-22 13:55:00,46.09,46.12,46.09,46.09,10700.0,31.8952,31.9159,31.8952,31.8952,10700.0
2011-07-22 14:00:00,46.1,46.1,46.07,46.07,17100.0,31.9021,31.9021,31.8813,31.8813,17100.0
2011-07-22 14:05:00,46.07,46.07,46.0,46.05,20600.0,31.8813,31.8813,31.8329,31.8675,20600.0
2011-07-22 14:10:00,46.06,46.07,46.05,46.07,15300.0,31.8744,31.8813,31.8675,31.8813,15300.0
2011-07-22 14:15:00,46.06,46.08,46.05,46.06,9000.0,31.8744,31.8883,31.8675,31.8744,9000.0
2011-07-22 14:20:00,46.06,46.08,46.04,46.05,34500.0,31.8744,31.8883,31.8606,31.8675,34500.0
2011-07-22 14:25:00,46.05,46.09,46.05,46.07,13400.0,31.8675,31.8952,31.8675,31.8813,13400.0
2011-07-22 14:30:00,46.07,46.12,46.07,46.1,13500.0,31.8813,31.9159,31.8813,31.9021,13500.0
2011-07-22 14:35:00,46.1,46.1,46.07,46.07,12600.0,31.9021,31.9021,31.8813,31.8813,12600.0
2011-07-22 14:40:00,46.08,46.11,46.07,46.09,14600.0,31.8883,31.909,31.8813,31.8952,14600.0
2011-07-22 14:45:00,46.09,46.1,46.06,46.08,21100.0,31.8952,31.9021,31.8744,31.8883,21100.0
2011-07-22 14:50:00,46.08,46.08,46.06,46.07,20900.0,31.8883,31.8883,31.8744,31.8813,20900.0
2011-07-22 14:55:00,46.06,46.07,46.05,46.05,10400.0,31.8744,31.8813,31.8675,31.8675,10400.0
2011-07-22 15:00:00,46.05,46.12,46.05,46.11,27300.0,31.8675,31.9159,31.8675,31.909,27300.0
2011-07-22 15:05:00,46.11,46.14,46.11,46.14,11400.0,31.909,31.9298,31.909,31.9298,11400.0
2011-07-22 15:10:00,46.14,46.14,46.12,46.12,27000.0,31.9298,31.9298,31.9159,31.9159,27000.0
2011-07-22 15:15:00,46.13,46.16,46.12,46.14,27000.0,31.9229,31.9436,31.9159,31.9298,27000.0
2011-07-22 15:20:00,46.14,46.14,46.13,46.14,16000.0,31.9298,31.9298,31.9229,31.9298,16000.0
2011-07-22 15:25:00,46.14,46.14,46.06,46.06,29900.0,31.9298,31.9298,31.8744,31.8744,29900.0
2011-07-22 15:30:00,46.06,46.09,46.05,46.06,39700.0,31.8744,31.8952,31.8675,31.8744,39700.0
2011-07-22 15:35:00,46.06,46.07,46.04,46.07,21000.0,31.8744,31.8813,31.8606,31.8813,21000.0
2011-07-22 15:40:00,46.06,46.07,45.98,46.0,55200.0,31.8744,31.8813,31.8191,31.8329,55200.0
2011-07-22 15:45:00,46.01,46.06,46.01,46.03,49500.0,31.8398,31.8744,31.8398,31.8537,49500.0
2011-07-22 15:50:00,46.03,46.03,45.97,45.98,65200.0,31.8537,31.8537,31.8121,31.8191,65200.0
2011-07-22 15:55:00,45.98,46.03,45.97,46.03,131500.0,31.8191,31.8537,31.8121,31.8537,131500.0
2011-07-25 09:30:00,45.68,45.69,45.57,45.66,22900.0,31.6115,31.6184,31.5353,31.5976,22900.0
2011-07-25 09:35:00,45.66,45.66,45.51,45.52,11600.0,31.5976,31.5976,31.4938,31.5007,11600.0
2011-07-25 09:40:00,45.52,45.55,45.41,45.44,22300.0,31.5007,31.5215,31.4246,31.4454,22300.0
2011-07-25 09:45:00,45.44,45.61,45.42,45.49,26600.0,31.4454,31.563,31.4315,31.48,26600.0
2011-07-25 09:50:00,45.49,45.63,45.49,45.57,31300.0,31.48,31.5769,31.48,31.5353,31300.0
2011-07-25 09:55:00,45.56,45.63,45.5,45.61,31000.0,31.5284,31.5769,31.4869,31.563,31000.0
2011-07-25 10:00:00,45.61,45.68,45.61,45.64,16400.0,31.563,31.6115,31.563,31.5838,16400.0
2011-07-25 10:05:00,45.64,45.67,45.62,45.65,22300.0,31.5838,31.6045,31.5699,31.5907,22300.0
2011-07-25 10:10:00,45.64,45.66,45.54,45.55,40900.0,31.5838,31.5976,31.5146,31.5215,40900.0
2011-07-25 10:15:00,45.56,45.59,45.51,45.57,53300.0,31.5284,31.5492,31.4938,31.5353,53300.0
2011-07-25 10:20:00,45.58,45.68,45.58,45.68,18400.0,31.5423,31.6115,31.5423,31.6115,18400.0
2011-07-25 10:25:00,45.68,45.79,45.67,45.78,47800.0,31.6115,31.6876,31.6045,31.6807,47800.0
2011-07-25 10:30:00,45.79,45.84,45.75,45.75,43800.0,31.6876,31.7222,31.6599,31.6599,43800.0
2011-07-25 10:35:00,45.75,45.86,45.73,45.84,27200.0,31.6599,31.736,31.6461,31.7222,27200.0
2011-07-25 10:40:00,45.84,45.91,45.83,45.88,25300.0,31.7222,31.7706,31.7153,31.7499,25300.0
2011-07-25 10:45:00,45.87,45.88,45.79,45.82,13700.0,31.7429,31.7499,31.6876,31.7083,13700.0
2011-07-25 10:50:00,45.82,45.82,45.72,45.74,14000.0,31.7083,31.7083,31.6391,31.653,14000.0
2011-07-25 10:55:00,45.74,45.81,45.7,45.81,20300.0,31.653,31.7014,31.6253,31.7014,20300.0
2011-07-25 11:00:00,45.81,45.83,45.78,45.82,14900.0,31.7014,31.7153,31.6807,31.7083,14900.0
2011-07-25 11:05:00,45.83,45.84,45.75,45.75,12800.0,31.7153,31.7222,31.6599,31.6599,12800.0
2011-07-25 11:10:00,45.74,45.75,45.69,45.7,17600.0,31.653,31.6599,31.6184,31.6253,17600.0
2011-07-25 11:15:00,45.69,45.73,45.66,45.72,11200.0,31.6184,31.6461,31.5976,31.6391,11200.0
2011-07-25 11:20:00,45.72,45.75,45.7,45.74,13400.0,31.6391,31.6599,31.6253,31.653,13400.0
2011-07-25 11:25:00,45.74,45.76,45.69,45.7,32900.0,31.653,31.6668,31.6184,31.6253,32900.0
2011-07-25 11:30:00,45.71,45.73,45.69,45.72,7700.0,31.6322,31.6461,31.6184,31.6391,7700.0
2011-07-25 11:35:00,45.72,45.75,45.7,45.72,14400.0,31.6391,31.6599,31.6253,31.6391,14400.0
2011-07-25 11:40:00,45.71,45.72,45.64,45.7,14600.0,31.6322,31.6391,31.5838,31.6253,14600.0
2011-07-25 11:45:00,45.7,45.71,45.66,45.66,6000.0,31.6253,31.6322,31.5976,31.5976,6000.0
2011-07-25 11:50:00,45.65,45.66,45.61,45.61,9300.0,31.5907,31.5976,31.563,31.563,9300.0
2011-07-25 11:55:00,45.61,45.69,45.6,45.66,22200.0,31.563,31.6184,31.5561,31.5976,22200.0
2011-07-25 12:00:00,45.65,45.66,45.61,45.62,26400.0,31.5907,31.5976,31.563,31.5699,26400.0
2011-07-25 12:05:00,45.61,45.66,45.61,45.65,11000.0,31.563,31.5976,31.563,31.5907,11000.0
2011-07-25 12:10:00,45.65,45.65,45.61,45.64,6400.0,31.5907,31.5907,31.563,31.5838,6400.0
2011-07-25 12:15:00,45.63,45.64,45.62,45.64,16500.0,31.5769,31.5838,31.5699,31.5838,16500.0
2011-07-25 12:20:00,45.64,45.64,45.6,45.61,12600.0,31.5838,31.5838,31.5561,31.563,12600.0
2011-07-25 12:25:00,45.6,45.61,45.56,45.58,11900.0,31.5561,31.563,31.5284,31.5423,11900.0
2011-07-25 12:30:00,45.58,45.65,45.58,45.63,11800.0,31.5423,31.5907,31.5423,31.5769,11800.0
2011-07-25 12:35:00,45.63,45.65,45.63,45.65,6100.0,31.5769,31.5907,31.5769,31.5907,6100.0
2011-07-25 12:40:00,45.65,45.67,45.64,45.66,7500.0,31.5907,31.6045,31.5838,31.5976,7500.0
2011-07-25 12:45:00,45.65,45.7,45.65,45.68,10400.0,31.5907,31.6253,31.5907,31.6115,10400.0
2011-07-25 12:50:00,45.69,45.69,45.67,45.67,13900.0,31.6184,31.6184,31.6045,31.6045,13900.0
2011-07-25 12:55:00,45.67,45.69,45.64,45.65,7800.0,31.6045,31.6184,31.5838,31.5907,7800.0
2011-07-25 13:00:00,45.66,45.69,45.64,45.69,10100.0,31.5976,31.6184,31.5838,31.6184,10100.0
2011-07-25 13:05:00,45.68,45.72,45.68,45.69,12500.0,31.6115,31.6391,31.6115,31.6184,12500.0
2011-07-25 13:10:00,45.68,45.72,45.66,45.66,29900.0,31.6115,31.6391,31.5976,31.5976,29900.0
2011-07-25 13:15:00,45.66,45.71,45.65,45.65,76900.0,31.5976,31.6322,31.5907,31.5907,76900.0
2011-07-25 13:20:00,45.66,45.68,45.59,45.59,48700.0,31.5976,31.6115,31.5492,31.5492,48700.0
2011-07-25 13:25:00,45.6,45.6,45.59,45.59,4000.0,31.5561,31.5561,31.5492,31.5492,4000.0
2011-07-25 13:30:00,45.59,45.64,45.59,45.64,15900.0,31.5492,31.5838,31.5492,31.5838,15900.0
2011-07-25 13:35:00,45.64,45.64,45.58,45.58,11800.0,31.5838,31.5838,31.5423,31.5423,11800.0
2011-07-25 13:40:00,45.59,45.59,45.58,45.59,3900.0,31.5492,31.5492,31.5423,31.5492,3900.0
2011-07-25 13:45:00,45.59,45.6,45.56,45.57,10200.0,31.5492,31.5561,31.5284,31.5353,10200.0
2011-07-25 13:50:00,45.57,45.57,45.54,45.55,18800.0,31.5353,31.5353,31.5146,31.5215,18800.0
2011-07-25 13:55:00,45.55,45.57,45.52,45.53,26400.0,31.5215,31.5353,31.5007,31.5077,26400.0
2011-07-25 14:00:00,45.53,45.62,45.52,45.62,13600.0,31.5077,31.5699,31.5007,31.5699,13600.0
2011-07-25 14:05:00,45.61,45.64,45.6,45.62,17500.0,31.563,31.5838,31.5561,31.5699,17500.0
2011-07-25 14:10:00,45.63,45.66,45.63,45.65,10700.0,31.5769,31.5976,31.5769,31.5907,10700.0
2011-07-25 14:15:00,45.65,45.66,45.62,45.64,7200.0,31.5907,31.5976,31.5699,31.5838,7200.0
2011-07-25 14:20:00,45.63,45.66,45.61,45.65,18600.0,31.5769,31.5976,31.563,31.5907,18600.0
2011-07-25 14:25:00,45.65,45.66,45.64,45.66,7700.0,31.5907,31.5976,31.5838,31.5976,7700.0
2011-07-25 14:30:00,45.66,45.66,45.59,45.63,10700.0,31.5976,31.5976,31.5492,31.5769,10700.0
2011-07-25 14:35:00,45.63,45.63,45.56,45.56,13200.0,31.5769,31.5769,31.5284,31.5284,13200.0
2011-07-25 14:40:00,45.55,45.6,45.53,45.54,31400.0,31.5215,31.5561,31.5077,31.5146,31400.0
2011-07-25 14:45:00,45.54,45.56,45.52,45.55,13500.0,31.5146,31.5284,31.5007,31.5215,13500.0
2011-07-25 14:50:00,45.56,45.56,45.53,45.53,10600.0,31.5284,31.5284,31.5077,31.5077,10600.0
2011-07-25 14:55:00,45.53,45.55,45.53,45.54,11400.0,31.5077,31.5215,31.5077,31.5146,11400.0
2011-07-25 15:00:00,45.54,45.55,45.5,45.51,10300.0,31.5146,31.5215,31.4869,31.4938,10300.0
2011-07-25 15:05:00,45.51,45.51,45.5,45.5,10900.0,31.4938,31.4938,31.4869,31.4869,10900.0
2011-07-25 15:10:00,45.5,45.51,45.47,45.5,20100.0,31.4869,31.4938,31.4661,31.4869,20100.0
2011-07-25 15:15:00,45.49,45.55,45.49,45.52,17200.0,31.48,31.5215,31.48,31.5007,17200.0
2011-07-25 15:20:00,45.52,45.52,45.48,45.5,11800.0,31.5007,31.5007,31.4731,31.4869,11800.0
2011-07-25 15:25:00,45.5,45.5,45.45,45.47,17200.0,31.4869,31.4869,31.4523,31.4661,17200.0
2011-07-25 15:30:00,45.47,45.54,45.45,45.53,24200.0,31.4661,31.5146,31.4523,31.5077,24200.0
2011-07-25 15:35:00,45.54,45.55,45.5,45.53,25100.0,31.5146,31.5215,31.4869,31.5077,25100.0
2011-07-25 15:40:00,45.52,45.53,45.45,45.46,32900.0,31.5007,31.5077,31.4523,31.4592,32900.0
2011-07-25 15:45:00,45.45,45.45,45.35,45.37,50800.0,31.4523,31.4523,31.3831,31.3969,50800.0
2011-07-25 15:50:00,45.36,45.38,45.34,45.38,49800.0,31.39,31.4039,31.3762,31.4039,49800.0
2011-07-25 15:55:00,45.37,45.43,45.35,45.41,119800.0,31.3969,31.4385,31.3831,31.4246,119800.0
2011-07-26 09:30:00,45.34,45.35,45.25,45.3,18400.0,31.3762,31.3831,31.3139,31.3485,18400.0
2011-07-26 09:35:00,45.34,45.34,45.14,45.15,19200.0,31.3762,31.3762,31.2378,31.2447,19200.0
2011-07-26 09:40:00,45.14,45.19,45.05,45.08,18800.0,31.2378,31.2724,31.1755,31.1962,18800.0
2011-07-26 09:45:00,45.08,45.08,44.94,45.05,45600.0,31.1962,31.1962,31.0994,31.1755,45600.0
2011-07-26 09:50:00,45.05,45.09,45.0,45.06,17200.0,31.1755,31.2032,31.1409,31.1824,17200.0
2011-07-26 09:55:00,45.06,45.11,44.98,45.03,17000.0,31.1824,31.217,31.127,31.1616,17000.0
2011-07-26 10:00:00,45.04,45.2,45.04,45.09,29700.0,31.1686,31.2793,31.1686,31.2032,29700.0
2011-07-26 10:05:00,45.09,45.13,44.99,45.01,28500.0,31.2032,31.2308,31.134,31.1478,28500.0
2011-07-26 10:10:00,44.99,45.02,44.93,44.99,31200.0,31.134,31.1547,31.0924,31.134,31200.0
2011-07-26 10:15:00,44.99,45.02,44.93,44.94,17800.0,31.134,31.1547,31.0924,31.0994,17800.0
2011-07-26 10:20:00,44.94,45.01,44.94,44.98,12700.0,31.0994,31.1478,31.0994,31.127,12700.0
2011-07-26 10:25:00,44.97,44.99,44.96,44.98,12000.0,31.1201,31.134,31.1132,31.127,12000.0
2011-07-26 10:30:00,44.97,44.99,44.93,44.99,25600.0,31.1201,31.134,31.0924,31.134,25600.0
2011-07-26 10:35:00,44.99,45.01,44.95,44.95,20500.0,31.134,31.1478,31.1063,31.1063,20500.0
2011-07-26 10:40:00,44.96,44.99,44.96,44.98,9500.0,31.1132,31.134,31.1132,31.127,9500.0
2011-07-26 10:45:00,44.98,44.99,44.93,44.93,28700.0,31.127,31.134,31.0924,31.0924,28700.0
2011-07-26 10:50:00,44.93,45.0,44.93,44.98,22700.0,31.0924,31.1409,31.0924,31.127,22700.0
2011-07-26 10:55:00,44.97,44.97,44.9,44.91,9000.0,31.1201,31.1201,31.0717,31.0786,9000.0
2011-07-26 11:00:00,44.92,44.97,44.91,44.96,17800.0,31.0855,31.1201,31.0786,31.1132,17800.0
2011-07-26 11:05:00,44.96,44.98,44.95,44.96,13000.0,31.1132,31.127,31.1063,31.1132,13000.0
2011-07-26 11:10:00,44.96,44.97,44.93,44.95,12300.0,31.1132,31.1201,31.0924,31.1063,12300.0
2011-07-26 11:15:00,44.95,44.95,44.9,44.91,10600.0,31.1063,31.1063,31.0717,31.0786,10600.0
2011-07-26 11:20:00,44.9,44.91,44.88,44.89,21800.0,31.0717,31.0786,31.0578,31.0648,21800.0
2011-07-26 11:25:00,44.89,44.89,44.85,44.85,14700.0,31.0648,31.0648,31.0371,31.0371,14700.0
2011-07-26 11:30:00,44.85,44.9,44.83,44.89,26900.0,31.0371,31.0717,31.0232,31.0648,26900.0
2011-07-26 11:35:00,44.89,44.89,44.79,44.8,19700.0,31.0648,31.0648,30.9956,31.0025,19700.0
2011-07-26 11:40:00,44.8,44.84,44.78,44.82,44400.0,31.0025,31.0302,30.9886,31.0163,44400.0
2011-07-26 11:45:00,44.82,44.88,44.81,44.87,15200.0,31.0163,31.0578,31.0094,31.0509,15200.0
2011-07-26 11:50:00,44.85,44.85,44.81,44.82,16000.0,31.0371,31.0371,31.0094,31.0163,16000.0
2011-07-26 11:55:00,44.82,44.82,44.79,44.8,26600.0,31.0163,31.0163,30.9956,31.0025,26600.0
2011-07-26 12:00:00,44.8,44.8,44.78,44.8,36000.0,31.0025,31.0025,30.9886,31.0025,36000.0
2011-07-26 12:05:00,44.8,44.8,44.79,44.79,7800.0,31.0025,31.0025,30.9956,30.9956,7800.0
2011-07-26 12:10:00,44.8,44.86,44.79,44.86,28400.0,31.0025,31.044,30.9956,31.044,28400.0
2011-07-26 12:15:00,44.85,44.89,44.85,44.86,14100.0,31.0371,31.0648,31.0371,31.044,14100.0
2011-07-26 12:20:00,44.87,44.87,44.81,44.81,7500.0,31.0509,31.0509,31.0094,31.0094,7500.0
2011-07-26 12:25:00,44.82,44.85,44.82,44.84,7900.0,31.0163,31.0371,31.0163,31.0302,7900.0
2011-07-26 12:30:00,44.83,44.86,44.81,44.86,14500.0,31.0232,31.044,31.0094,31.044,14500.0
2011-07-26 12:35:00,44.86,44.9,44.86,44.9,7500.0,31.044,31.0717,31.044,31.0717,7500.0
2011-07-26 12:40:00,44.91,44.92,44.91,44.92,2100.0,31.0786,31.0855,31.0786,31.0855,2100.0
2011-07-26 12:45:00,44.92,44.93,44.88,44.88,19600.0,31.0855,31.0924,31.0578,31.0578,19600.0
2011-07-26 12:50:00,44.87,44.87,44.86,44.86,4700.0,31.0509,31.0509,31.044,31.044,4700.0
2011-07-26 12:55:00,44.87,44.88,44.85,44.87,5500.0,31.0509,31.0578,31.0371,31.0509,5500.0
2011-07-26 13:00:00,44.88,44.92,44.87,44.88,15800.0,31.0578,31.0855,31.0509,31.0578,15800.0
2011-07-26 13:05:00,44.88,44.88,44.83,44.86,7800.0,31.0578,31.0578,31.0232,31.044,7800.0
2011-07-26 13:10:00,44.85,44.85,44.82,44.84,14700.0,31.0371,31.0371,31.0163,31.0302,14700.0
2011-07-26 13:15:00,44.83,44.84,44.8,44.81,7900.0,31.0232,31.0302,31.0025,31.0094,7900.0
2011-07-26 13:20:00,44.82,44.82,44.75,44.78,10200.0,31.0163,31.0163,30.9679,30.9886,10200.0
2011-07-26 13:25:00,44.79,44.8,44.76,44.8,7900.0,30.9956,31.0025,30.9748,31.0025,7900.0
2011-07-26 13:30:00,44.8,44.8,44.76,44.78,8700.0,31.0025,31.0025,30.9748,30.9886,8700.0
2011-07-26 13:35:00,44.78,44.79,44.77,44.77,7300.0,30.9886,30.9956,30.9817,30.9817,7300.0
2011-07-26 13:40:00,44.77,44.77,44.69,44.69,43300.0,30.9817,30.9817,30.9264,30.9264,43300.0
2011-07-26 13:45:00,44.7,44.7,44.68,44.7,14800.0,30.9333,30.9333,30.9194,30.9333,14800.0
2011-07-26 13:50:00,44.7,44.73,44.7,44.71,30200.0,30.9333,30.954,30.9333,30.9402,30200.0
2011-07-26 13:55:00,44.72,44.72,44.7,44.72,17500.0,30.9471,30.9471,30.9333,30.9471,17500.0
2011-07-26 14:00:00,44.72,44.76,44.7,44.73,56700.0,30.9471,30.9748,30.9333,30.954,56700.0
2011-07-26 14:05:00,44.73,44.74,44.7,44.72,22700.0,30.954,30.961,30.9333,30.9471,22700.0
2011-07-26 14:10:00,44.72,44.75,44.71,44.74,46300.0,30.9471,30.9679,30.9402,30.961,46300.0
2011-07-26 14:15:00,44.73,44.81,44.73,44.81,24800.0,30.954,31.0094,30.954,31.0094,24800.0
2011-07-26 14:20:00,44.81,44.82,44.79,44.8,8000.0,31.0094,31.0163,30.9956,31.0025,8000.0
2011-07-26 14:25:00,44.79,44.84,44.79,44.84,13200.0,30.9956,31.0302,30.9956,31.0302,13200.0
2011-07-26 14:30:00,44.84,44.88,44.82,44.87,20800.0,31.0302,31.0578,31.0163,31.0509,20800.0
2011-07-26 14:35:00,44.88,44.88,44.81,44.83,19500.0,31.0578,31.0578,31.0094,31.0232,19500.0
2011-07-26 14:40:00,44.83,44.86,44.81,44.86,12500.0,31.0232,31.044,31.0094,31.044,12500.0
2011-07-26 14:45:00,44.86,44.87,44.82,44.87,14500.0,31.044,31.0509,31.0163,31.0509,14500.0
2011-07-26 14:50:00,44.86,44.91,44.86,44.87,13400.0,31.044,31.0786,31.044,31.0509,13400.0
2011-07-26 14:55:00,44.87,44.89,44.8,44.81,16000.0,31.0509,31.0648,31.0025,31.0094,16000.0
2011-07-26 15:00:00,44.82,44.87,44.81,44.86,12800.0,31.0163,31.0509,31.0094,31.044,12800.0
2011-07-26 15:05:00,44.85,44.85,44.83,44.84,9400.0,31.0371,31.0371,31.0232,31.0302,9400.0
2011-07-26 15:10:00,44.84,44.85,44.82,44.83,18100.0,31.0302,31.0371,31.0163,31.0232,18100.0
2011-07-26 15:15:00,44.83,44.84,44.8,44.81,23100.0,31.0232,31.0302,31.0025,31.0094,23100.0
2011-07-26 15:20:00,44.81,44.82,44.77,44.78,17400.0,31.0094,31.0163,30.9817,30.9886,17400.0
2011-07-26 15:25:00,44.78,44.8,44.77,44.8,15200.0,30.9886,31.0025,30.9817,31.0025,15200.0
2011-07-26 15:30:00,44.8,44.81,44.75,44.76,27700.0,31.0025,31.0094,30.9679,30.9748,27700.0
2011-07-26 15:35:00,44.75,44.81,44.74,44.76,39200.0,30.9679,31.0094,30.961,30.9748,39200.0
2011-07-26 15:40:00,44.76,44.77,44.72,44.73,42500.0,30.9748,30.9817,30.9471,30.954,42500.0
2011-07-26 15:45:00,44.73,44.73,44.66,44.67,63400.0,30.954,30.954,30.9056,30.9125,63400.0
2011-07-26 15:50:00,44.67,44.67,44.61,44.65,115300.0,30.9125,30.9125,30.871,30.8987,115300.0
2011-07-26 15:55:00,44.65,44.66,44.61,44.65,199200.0,30.8987,30.9056,30.871,30.8987,199200.0
2011-07-27 09:30:00,44.47,44.59,44.44,44.49,27600.0,30.7741,30.8572,30.7534,30.788,27600.0
2011-07-27 09:35:00,44.48,44.67,44.48,44.62,25500.0,30.781,30.9125,30.781,30.8779,25500.0
2011-07-27 09:40:00,44.61,44.66,44.55,44.6,20400.0,30.871,30.9056,30.8295,30.8641,20400.0
2011-07-27 09:45:00,44.57,44.63,44.5,44.62,72400.0,30.8433,30.8848,30.7949,30.8779,72400.0
2011-07-27 09:50:00,44.61,44.63,44.5,44.5,21100.0,30.871,30.8848,30.7949,30.7949,21100.0
2011-07-27 09:55:00,44.49,44.6,44.48,44.5,56600.0,30.788,30.8641,30.781,30.7949,56600.0
2011-07-27 10:00:00,44.49,44.5,44.42,44.44,41900.0,30.788,30.7949,30.7395,30.7534,41900.0
2011-07-27 10:05:00,44.44,44.45,44.31,44.32,57300.0,30.7534,30.7603,30.6634,30.6703,57300.0
2011-07-27 10:10:00,44.32,44.41,44.27,44.41,52700.0,30.6703,30.7326,30.6357,30.7326,52700.0
2011-07-27 10:15:00,44.42,44.42,44.24,44.39,102200.0,30.7395,30.7395,30.615,30.7188,102200.0
2011-07-27 10:20:00,44.39,44.41,44.22,44.23,42500.0,30.7188,30.7326,30.6011,30.608,42500.0
2011-07-27 10:25:00,44.24,44.25,44.13,44.13,58600.0,30.615,30.6219,30.5388,30.5388,58600.0
2011-07-27 10:30:00,44.13,44.17,44.09,44.12,63700.0,30.5388,30.5665,30.5111,30.5319,63700.0
2011-07-27 10:35:00,44.12,44.18,44.06,44.17,76700.0,30.5319,30.5734,30.4904,30.5665,76700.0
2011-07-27 10:40:00,44.17,44.18,44.08,44.09,70900.0,30.5665,30.5734,30.5042,30.5111,70900.0
2011-07-27 10:45:00,44.09,44.1,44.05,44.09,33100.0,30.5111,30.5181,30.4835,30.5111,33100.0
2011-07-27 10:50:00,44.09,44.2,44.08,44.2,47500.0,30.5111,30.5873,30.5042,30.5873,47500.0
2011-07-27 10:55:00,44.2,44.26,44.19,44.25,22200.0,30.5873,30.6288,30.5804,30.6219,22200.0
2011-07-27 11:00:00,44.24,44.25,44.17,44.18,27800.0,30.615,30.6219,30.5665,30.5734,27800.0
2011-07-27 11:05:00,44.18,44.22,44.17,44.22,24500.0,30.5734,30.6011,30.5665,30.6011,24500.0
2011-07-27 11:10:00,44.22,44.23,44.2,44.23,18500.0,30.6011,30.608,30.5873,30.608,18500.0
2011-07-27 11:15:00,44.23,44.26,44.21,44.23,33500.0,30.608,30.6288,30.5942,30.608,33500.0
2011-07-27 11:20:00,44.24,44.25,44.19,44.21,16100.0,30.615,30.6219,30.5804,30.5942,16100.0
2011-07-27 11:25:00,44.22,44.25,44.2,44.24,26100.0,30.6011,30.6219,30.5873,30.615,26100.0
2011-07-27 11:30:00,44.23,44.28,44.21,44.21,36300.0,30.608,30.6426,30.5942,30.5942,36300.0
2011-07-27 11:35:00,44.2,44.21,44.11,44.14,42200.0,30.5873,30.5942,30.525,30.5457,42200.0
2011-07-27 11:40:00,44.14,44.15,44.09,44.11,42600.0,30.5457,30.5527,30.5111,30.525,42600.0
2011-07-27 11:45:00,44.11,44.14,44.11,44.13,26700.0,30.525,30.5457,30.525,30.5388,26700.0
2011-07-27 11:50:00,44.13,44.16,44.1,44.14,42500.0,30.5388,30.5596,30.5181,30.5457,42500.0
2011-07-27 11:55:00,44.14,44.16,44.09,44.11,29000.0,30.5457,30.5596,30.5111,30.525,29000.0
2011-07-27 12:00:00,44.1,44.11,44.07,44.08,20700.0,30.5181,30.525,30.4973,30.5042,20700.0
2011-07-27 12:05:00,44.09,44.14,44.09,44.12,27200.0,30.5111,30.5457,30.5111,30.5319,27200.0
2011-07-27 12:10:00,44.12,44.19,44.12,44.16,37800.0,30.5319,30.5804,30.5319,30.5596,37800.0
2011-07-27 12:15:00,44.16,44.17,44.11,44.12,30500.0,30.5596,30.5665,30.525,30.5319,30500.0
2011-07-27 12:20:00,44.12,44.17,44.08,44.09,43400.0,30.5319,30.5665,30.5042,30.5111,43400.0
2011-07-27 12:25:00,44.1,44.15,44.07,44.14,17900.0,30.5181,30.5527,30.4973,30.5457,17900.0
2011-07-27 12:30:00,44.15,44.2,44.14,44.15,27200.0,30.5527,30.5873,30.5457,30.5527,27200.0
2011-07-27 12:35:00,44.14,44.16,44.12,44.13,14200.0,30.5457,30.5596,30.5319,30.5388,14200.0
2011-07-27 12:40:00,44.14,44.18,44.12,44.14,20100.0,30.5457,30.5734,30.5319,30.5457,20100.0
2011-07-27 12:45:00,44.14,44.19,44.14,44.14,14000.0,30.5457,30.5804,30.5457,30.5457,14000.0
2011-07-27 12:50:00,44.14,44.16,44.1,44.12,27200.0,30.5457,30.5596,30.5181,30.5319,27200.0
2011-07-27 12:55:00,44.11,44.11,44.03,44.06,25100.0,30.525,30.525,30.4696,30.4904,25100.0
2011-07-27 13:00:00,44.07,44.11,44.06,44.09,21000.0,30.4973,30.525,30.4904,30.5111,21000.0
2011-07-27 13:05:00,44.08,44.13,44.07,44.12,21300.0,30.5042,30.5388,30.4973,30.5319,21300.0
2011-07-27 13:10:00,44.13,44.13,44.06,44.07,15700.0,30.5388,30.5388,30.4904,30.4973,15700.0
2011-07-27 13:15:00,44.07,44.09,44.04,44.08,24000.0,30.4973,30.5111,30.4765,30.5042,24000.0
2011-07-27 13:20:00,44.07,44.08,44.04,44.06,19100.0,30.4973,30.5042,30.4765,30.4904,19100.0
2011-07-27 13:25:00,44.06,44.11,44.05,44.1,20200.0,30.4904,30.525,30.4835,30.5181,20200.0
2011-07-27 13:30:00,44.1,44.11,44.09,44.09,19100.0,30.5181,30.525,30.5111,30.5111,19100.0
2011-07-27 13:35:00,44.1,44.1,44.06,44.06,29900.0,30.5181,30.5181,30.4904,30.4904,29900.0
2011-07-27 13:40:00,44.05,44.15,44.05,44.13,31100.0,30.4835,30.5527,30.4835,30.5388,31100.0
2011-07-27 13:45:00,44.13,44.16,44.13,44.13,13900.0,30.5388,30.5596,30.5388,30.5388,13900.0
2011-07-27 13:50:00,44.13,44.16,44.13,44.15,17400.0,30.5388,30.5596,30.5388,30.5527,17400.0
2011-07-27 13:55:00,44.15,44.17,44.12,44.16,13900.0,30.5527,30.5665,30.5319,30.5596,13900.0
2011-07-27 14:00:00,44.15,44.16,44.1,44.13,50800.0,30.5527,30.5596,30.5181,30.5388,50800.0
2011-07-27 14:05:00,44.12,44.13,44.06,44.08,39100.0,30.5319,30.5388,30.4904,30.5042,39100.0
2011-07-27 14:10:00,44.08,44.09,44.02,44.05,28800.0,30.5042,30.5111,30.4627,30.4835,28800.0
2011-07-27 14:15:00,44.05,44.09,44.05,44.08,18400.0,30.4835,30.5111,30.4835,30.5042,18400.0
2011-07-27 14:20:00,44.07,44.09,44.07,44.08,17500.0,30.4973,30.5111,30.4973,30.5042,17500.0
2011-07-27 14:25:00,44.08,44.08,43.94,43.96,35200.0,30.5042,30.5042,30.4073,30.4212,35200.0
2011-07-27 14:30:00,43.96,43.99,43.95,43.98,39900.0,30.4212,30.4419,30.4143,30.435,39900.0
2011-07-27 14:35:00,43.98,43.98,43.9,43.97,63800.0,30.435,30.435,30.3797,30.4281,63800.0
2011-07-27 14:40:00,43.96,43.97,43.91,43.93,37200.0,30.4212,30.4281,30.3866,30.4004,37200.0
2011-07-27 14:45:00,43.93,43.99,43.93,43.97,21600.0,30.4004,30.4419,30.4004,30.4281,21600.0
2011-07-27 14:50:00,43.97,44.01,43.95,43.97,37200.0,30.4281,30.4558,30.4143,30.4281,37200.0
2011-07-27 14:55:00,43.98,43.99,43.94,43.98,33300.0,30.435,30.4419,30.4073,30.435,33300.0
2011-07-27 15:00:00,43.99,44.01,43.94,43.94,24000.0,30.4419,30.4558,30.4073,30.4073,24000.0
2011-07-27 15:05:00,43.94,43.95,43.89,43.89,31000.0,30.4073,30.4143,30.3727,30.3727,31000.0
2011-07-27 15:10:00,43.9,43.93,43.87,43.9,23300.0,30.3797,30.4004,30.3589,30.3797,23300.0
2011-07-27 15:15:00,43.89,43.9,43.76,43.8,72400.0,30.3727,30.3797,30.2828,30.3105,72400.0
2011-07-27 15:20:00,43.8,43.8,43.73,43.78,34900.0,30.3105,30.3105,30.262,30.2966,34900.0
2011-07-27 15:25:00,43.79,43.85,43.79,43.85,29700.0,30.3035,30.3451,30.3035,30.3451,29700.0
2011-07-27 15:30:00,43.85,43.89,43.84,43.87,69200.0,30.3451,30.3727,30.3381,30.3589,69200.0
2011-07-27 15:35:00,43.88,43.9,43.83,43.83,61100.0,30.3658,30.3797,30.3312,30.3312,61100.0
2011-07-27 15:40:00,43.83,43.83,43.71,43.73,120100.0,30.3312,30.3312,30.2482,30.262,120100.0
2011-07-27 15:45:00,43.72,43.73,43.62,43.66,172900.0,30.2551,30.262,30.1859,30.2136,172900.0
2011-07-27 15:50:00,43.66,43.73,43.62,43.71,186200.0,30.2136,30.262,30.1859,30.2482,186200.0
2011-07-27 15:55:00,43.71,43.73,43.69,43.7,199600.0,30.2482,30.262,30.2343,30.2413,199600.0
2011-07-28 09:30:00,43.72,44.12,43.72,44.12,82700.0,30.2551,30.5319,30.2551,30.5319,82700.0
2011-07-28 09:35:00,44.12,44.15,44.04,44.13,72600.0,30.5319,30.5527,30.4765,30.5388,72600.0
2011-07-28 09:40:00,44.12,44.22,44.1,44.13,22900.0,30.5319,30.6011,30.5181,30.5388,22900.0
2011-07-28 09:45:00,44.13,44.31,44.1,44.26,63600.0,30.5388,30.6634,30.5181,30.6288,63600.0
2011-07-28 09:50:00,44.25,44.39,44.23,44.38,52900.0,30.6219,30.7188,30.608,30.7118,52900.0
2011-07-28 09:55:00,44.38,44.38,44.29,44.33,40700.0,30.7118,30.7118,30.6496,30.6772,40700.0
2011-07-28 10:00:00,44.32,44.35,44.14,44.32,71800.0,30.6703,30.6911,30.5457,30.6703,71800.0
2011-07-28 10:05:00,44.32,44.44,44.32,44.4,52300.0,30.6703,30.7534,30.6703,30.7257,52300.0
2011-07-28 10:10:00,44.41,44.49,44.39,44.42,32900.0,30.7326,30.788,30.7188,30.7395,32900.0
2011-07-28 10:15:00,44.41,44.46,44.34,44.39,24500.0,30.7326,30.7672,30.6842,30.7188,24500.0
2011-07-28 10:20:00,44.39,44.39,44.3,44.37,27300.0,30.7188,30.7188,30.6565,30.7049,27300.0
2011-07-28 10:25:00,44.36,44.36,44.25,44.25,25400.0,30.698,30.698,30.6219,30.6219,25400.0
2011-07-28 10:30:00,44.24,44.25,44.2,44.2,29500.0,30.615,30.6219,30.5873,30.5873,29500.0
2011-07-28 10:35:00,44.19,44.19,44.08,44.15,41100.0,30.5804,30.5804,30.5042,30.5527,41100.0
2011-07-28 10:40:00,44.14,44.24,44.14,44.15,38300.0,30.5457,30.615,30.5457,30.5527,38300.0
2011-07-28 10:45:00,44.14,44.17,44.02,44.08,22900.0,30.5457,30.5665,30.4627,30.5042,22900.0
2011-07-28 10:50:00,44.09,44.11,44.04,44.1,17200.0,30.5111,30.525,30.4765,30.5181,17200.0
2011-07-28 10:55:00,44.11,44.11,44.04,44.06,31300.0,30.525,30.525,30.4765,30.4904,31300.0
2011-07-28 11:00:00,44.06,44.11,44.03,44.1,25800.0,30.4904,30.525,30.4696,30.5181,25800.0
2011-07-28 11:05:00,44.11,44.23,44.09,44.19,38500.0,30.525,30.608,30.5111,30.5804,38500.0
2011-07-28 11:10:00,44.19,44.25,44.18,44.24,26500.0,30.5804,30.6219,30.5734,30.615,26500.0
2011-07-28 11:15:00,44.24,44.27,43.9,43.91,251500.0,30.615,30.6357,30.3797,30.3866,251500.0
2011-07-28 11:20:00,43.91,43.94,43.71,43.72,265800.0,30.3866,30.4073,30.2482,30.2551,265800.0
2011-07-28 11:25:00,43.73,43.75,43.58,43.73,227100.0,30.262,30.2759,30.1582,30.262,227100.0
2011-07-28 11:30:00,43.73,43.89,43.73,43.86,145400.0,30.262,30.3727,30.262,30.352,145400.0
2011-07-28 11:35:00,43.86,44.06,43.85,44.06,72100.0,30.352,30.4904,30.3451,30.4904,72100.0
2011-07-28 11:40:00,44.06,44.07,43.93,43.93,35400.0,30.4904,30.4973,30.4004,30.4004,35400.0
2011-07-28 11:45:00,43.93,44.01,43.82,43.86,44700.0,30.4004,30.4558,30.3243,30.352,44700.0
2011-07-28 11:50:00,43.84,43.84,43.77,43.8,61400.0,30.3381,30.3381,30.2897,30.3105,61400.0
2011-07-28 11:55:00,43.79,43.85,43.76,43.85,112300.0,30.3035,30.3451,30.2828,30.3451,112300.0
2011-07-28 12:00:00,43.86,43.99,43.86,43.99,23100.0,30.352,30.4419,30.352,30.4419,23100.0
2011-07-28 12:05:00,43.98,44.03,43.92,43.92,40200.0,30.435,30.4696,30.3935,30.3935,40200.0
2011-07-28 12:10:00,43.93,43.93,43.81,43.82,29400.0,30.4004,30.4004,30.3174,30.3243,29400.0
2011-07-28 12:15:00,43.81,43.85,43.76,43.78,47000.0,30.3174,30.3451,30.2828,30.2966,47000.0
2011-07-28 12:20:00,43.79,43.87,43.78,43.87,23100.0,30.3035,30.3589,30.2966,30.3589,23100.0
2011-07-28 12:25:00,43.87,43.91,43.87,43.91,20500.0,30.3589,30.3866,30.3589,30.3866,20500.0
2011-07-28 12:30:00,43.9,43.91,43.89,43.89,20100.0,30.3797,30.3866,30.3727,30.3727,20100.0
2011-07-28 12:35:00,43.89,43.89,43.82,43.88,31600.0,30.3727,30.3727,30.3243,30.3658,31600.0
2011-07-28 12:40:00,43.87,43.89,43.85,43.89,20500.0,30.3589,30.3727,30.3451,30.3727,20500.0
2011-07-28 12:45:00,43.89,43.9,43.83,43.84,9000.0,30.3727,30.3797,30.3312,30.3381,9000.0
2011-07-28 12:50:00,43.84,43.85,43.82,43.85,12500.0,30.3381,30.3451,30.3243,30.3451,12500.0
2011-07-28 12:55:00,43.86,43.89,43.84,43.88,13200.0,30.352,30.3727,30.3381,30.3658,13200.0
2011-07-28 13:00:00,43.88,43.88,43.83,43.85,21300.0,30.3658,30.3658,30.3312,30.3451,21300.0
2011-07-28 13:05:00,43.84,43.9,43.84,43.84,29700.0,30.3381,30.3797,30.3381,30.3381,29700.0
2011-07-28 13:10:00,43.84,43.88,43.81,43.83,29800.0,30.3381,30.3658,30.3174,30.3312,29800.0
2011-07-28 13:15:00,43.82,43.84,43.77,43.77,11800.0,30.3243,30.3381,30.2897,30.2897,11800.0
2011-07-28 13:20:00,43.77,43.77,43.72,43.74,14400.0,30.2897,30.2897,30.2551,30.2689,14400.0
2011-07-28 13:25:00,43.74,43.8,43.73,43.79,10400.0,30.2689,30.3105,30.262,30.3035,10400.0
2011-07-28 13:30:00,43.8,43.83,43.77,43.83,12100.0,30.3105,30.3312,30.2897,30.3312,12100.0
2011-07-28 13:35:00,43.82,43.89,43.82,43.88,20900.0,30.3243,30.3727,30.3243,30.3658,20900.0
2011-07-28 13:40:00,43.88,43.95,43.88,43.95,24000.0,30.3658,30.4143,30.3658,30.4143,24000.0
2011-07-28 13:45:00,43.94,43.95,43.87,43.91,27100.0,30.4073,30.4143,30.3589,30.3866,27100.0
2011-07-28 13:50:00,43.91,43.98,43.89,43.95,21700.0,30.3866,30.435,30.3727,30.4143,21700.0
2011-07-28 13:55:00,43.95,43.96,43.92,43.94,25000.0,30.4143,30.4212,30.3935,30.4073,25000.0
2011-07-28 14:00:00,43.95,43.95,43.92,43.92,9900.0,30.4143,30.4143,30.3935,30.3935,9900.0
2011-07-28 14:05:00,43.92,43.92,43.86,43.86,21300.0,30.3935,30.3935,30.352,30.352,21300.0
2011-07-28 14:10:00,43.85,43.86,43.79,43.84,16800.0,30.3451,30.352,30.3035,30.3381,16800.0
2011-07-28 14:15:00,43.83,43.83,43.78,43.78,18500.0,30.3312,30.3312,30.2966,30.2966,18500.0
2011-07-28 14:20:00,43.78,43.82,43.78,43.81,24600.0,30.2966,30.3243,30.2966,30.3174,24600.0
2011-07-28 14:25:00,43.8,43.8,43.72,43.72,37100.0,30.3105,30.3105,30.2551,30.2551,37100.0
2011-07-28 14:30:00,43.72,43.73,43.66,43.73,32600.0,30.2551,30.262,30.2136,30.262,32600.0
2011-07-28 14:35:00,43.73,43.73,43.68,43.68,14800.0,30.262,30.262,30.2274,30.2274,14800.0
2011-07-28 14:40:00,43.68,43.71,43.67,43.7,25400.0,30.2274,30.2482,30.2205,30.2413,25400.0
2011-07-28 14:45:00,43.7,43.71,43.67,43.71,11000.0,30.2413,30.2482,30.2205,30.2482,11000.0
2011-07-28 14:50:00,43.71,43.73,43.69,43.73,32500.0,30.2482,30.262,30.2343,30.262,32500.0
2011-07-28 14:55:00,43.73,43.73,43.68,43.7,14000.0,30.262,30.262,30.2274,30.2413,14000.0
2011-07-28 15:00:00,43.7,43.7,43.63,43.64,21900.0,30.2413,30.2413,30.1928,30.1997,21900.0
2011-07-28 15:05:00,43.64,43.67,43.6,43.67,90700.0,30.1997,30.2205,30.1721,30.2205,90700.0
2011-07-28 15:10:00,43.67,43.67,43.64,43.66,17100.0,30.2205,30.2205,30.1997,30.2136,17100.0
2011-07-28 15:15:00,43.66,43.66,43.57,43.63,23300.0,30.2136,30.2136,30.1513,30.1928,23300.0
2011-07-28 15:20:00,43.62,43.62,43.55,43.55,30000.0,30.1859,30.1859,30.1375,30.1375,30000.0
2011-07-28 15:25:00,43.56,43.56,43.47,43.48,27300.0,30.1444,30.1444,30.0821,30.089,27300.0
2011-07-28 15:30:00,43.49,43.5,43.46,43.47,44500.0,30.0959,30.1029,30.0752,30.0821,44500.0
2011-07-28 15:35:00,43.47,43.53,43.46,43.5,32800.0,30.0821,30.1236,30.0752,30.1029,32800.0
2011-07-28 15:40:00,43.5,43.51,43.39,43.42,83600.0,30.1029,30.1098,30.0267,30.0475,83600.0
2011-07-28 15:45:00,43.42,43.44,43.37,43.43,90300.0,30.0475,30.0613,30.0129,30.0544,90300.0
2011-07-28 15:50:00,43.43,43.48,43.43,43.48,96000.0,30.0544,30.089,30.0544,30.089,96000.0
2011-07-28 15:55:00,43.47,43.48,43.42,43.43,99100.0,30.0821,30.089,30.0475,30.0544,99100.0
2011-07-29 09:30:00,43.12,43.22,42.88,42.93,68900.0,29.8399,29.9091,29.6738,29.7084,68900.0
2011-07-29 09:35:00,42.95,43.04,42.87,42.98,22400.0,29.7222,29.7845,29.6669,29.743,22400.0
2011-07-29 09:40:00,42.99,43.25,42.97,43.06,45300.0,29.7499,29.9299,29.7361,29.7984,45300.0
2011-07-29 09:45:00,43.05,43.21,42.97,43.17,169400.0,29.7914,29.9022,29.7361,29.8745,169400.0
2011-07-29 09:50:00,43.19,43.28,43.16,43.19,42500.0,29.8883,29.9506,29.8676,29.8883,42500.0
2011-07-29 09:55:00,43.17,43.37,43.17,43.33,96700.0,29.8745,30.0129,29.8745,29.9852,96700.0
2011-07-29 10:00:00,43.31,43.36,43.24,43.36,40600.0,29.9714,30.006,29.9229,30.006,40600.0
2011-07-29 10:05:00,43.37,43.61,43.36,43.6,82500.0,30.0129,30.179,30.006,30.1721,82500.0
2011-07-29 10:10:00,43.6,43.62,43.55,43.58,54500.0,30.1721,30.1859,30.1375,30.1582,54500.0
2011-07-29 10:15:00,43.58,43.61,43.45,43.47,50500.0,30.1582,30.179,30.0683,30.0821,50500.0
2011-07-29 10:20:00,43.47,43.65,43.45,43.57,64400.0,30.0821,30.2067,30.0683,30.1513,64400.0
2011-07-29 10:25:00,43.57,43.57,43.44,43.47,49600.0,30.1513,30.1513,30.0613,30.0821,49600.0
2011-07-29 10:30:00,43.47,43.48,43.39,43.46,60300.0,30.0821,30.089,30.0267,30.0752,60300.0
2011-07-29 10:35:00,43.45,43.48,43.36,43.38,72300.0,30.0683,30.089,30.006,30.0198,72300.0
2011-07-29 10:40:00,43.38,43.46,43.29,43.34,65000.0,30.0198,30.0752,29.9575,29.9921,65000.0
2011-07-29 10:45:00,43.34,43.41,43.21,43.41,75500.0,29.9921,30.0406,29.9022,30.0406,75500.0
2011-07-29 10:50:00,43.41,43.72,43.41,43.72,89300.0,30.0406,30.2551,30.0406,30.2551,89300.0
2011-07-29 10:55:00,43.72,43.74,43.51,43.63,153700.0,30.2551,30.2689,30.1098,30.1928,153700.0
2011-07-29 11:00:00,43.63,43.67,43.57,43.63,39200.0,30.1928,30.2205,30.1513,30.1928,39200.0
2011-07-29 11:05:00,43.63,43.77,43.62,43.76,47000.0,30.1928,30.2897,30.1859,30.2828,47000.0
2011-07-29 11:10:00,43.76,43.8,43.58,43.63,91600.0,30.2828,30.3105,30.1582,30.1928,91600.0
2011-07-29 11:15:00,43.63,43.8,43.63,43.79,51200.0,30.1928,30.3105,30.1928,30.3035,51200.0
2011-07-29 11:20:00,43.79,43.8,43.61,43.72,90900.0,30.3035,30.3105,30.179,30.2551,90900.0
2011-07-29 11:25:00,43.72,43.72,43.59,43.62,82400.0,30.2551,30.2551,30.1651,30.1859,82400.0
2011-07-29 11:30:00,43.62,43.64,43.59,43.61,40800.0,30.1859,30.1997,30.1651,30.179,40800.0
2011-07-29 11:35:00,43.61,43.64,43.58,43.62,22600.0,30.179,30.1997,30.1582,30.1859,22600.0
2011-07-29 11:40:00,43.62,43.68,43.59,43.62,73800.0,30.1859,30.2274,30.1651,30.1859,73800.0
2011-07-29 11:45:00,43.62,43.65,43.55,43.56,31200.0,30.1859,30.2067,30.1375,30.1444,31200.0
2011-07-29 11:50:00,43.57,43.65,43.57,43.61,29200.0,30.1513,30.2067,30.1513,30.179,29200.0
2011-07-29 11:55:00,43.62,43.64,43.59,43.61,31700.0,30.1859,30.1997,30.1651,30.179,31700.0
2011-07-29 12:00:00,43.62,43.64,43.55,43.59,49500.0,30.1859,30.1997,30.1375,30.1651,49500.0
2011-07-29 12:05:00,43.58,43.59,43.54,43.59,30700.0,30.1582,30.1651,30.1305,30.1651,30700.0
2011-07-29 12:10:00,43.59,43.59,43.55,43.59,112000.0,30.1651,30.1651,30.1375,30.1651,112000.0
2011-07-29 12:15:00,43.59,43.71,43.58,43.69,56100.0,30.1651,30.2482,30.1582,30.2343,56100.0
2011-07-29 12:20:00,43.68,43.7,43.64,43.69,31200.0,30.2274,30.2413,30.1997,30.2343,31200.0
2011-07-29 12:25:00,43.69,43.72,43.63,43.66,23500.0,30.2343,30.2551,30.1928,30.2136,23500.0
2011-07-29 12:30:00,43.65,43.69,43.6,43.62,28000.0,30.2067,30.2343,30.1721,30.1859,28000.0
2011-07-29 12:35:00,43.63,43.74,43.62,43.72,38400.0,30.1928,30.2689,30.1859,30.2551,38400.0
2011-07-29 12:40:00,43.71,43.73,43.69,43.7,27100.0,30.2482,30.262,30.2343,30.2413,27100.0
2011-07-29 12:45:00,43.69,43.7,43.63,43.64,18500.0,30.2343,30.2413,30.1928,30.1997,18500.0
2011-07-29 12:50:00,43.65,43.72,43.65,43.67,23800.0,30.2067,30.2551,30.2067,30.2205,23800.0
2011-07-29 12:55:00,43.67,43.71,43.65,43.65,18100.0,30.2205,30.2482,30.2067,30.2067,18100.0
2011-07-29 13:00:00,43.65,43.71,43.64,43.66,21600.0,30.2067,30.2482,30.1997,30.2136,21600.0
2011-07-29 13:05:00,43.66,43.76,43.66,43.76,14800.0,30.2136,30.2828,30.2136,30.2828,14800.0
2011-07-29 13:10:00,43.76,43.76,43.72,43.73,16700.0,30.2828,30.2828,30.2551,30.262,16700.0
2011-07-29 13:15:00,43.73,43.75,43.72,43.72,16900.0,30.262,30.2759,30.2551,30.2551,16900.0
2011-07-29 13:20:00,43.73,43.8,43.73,43.8,13400.0,30.262,30.3105,30.262,30.3105,13400.0
2011-07-29 13:25:00,43.8,43.8,43.75,43.76,11800.0,30.3105,30.3105,30.2759,30.2828,11800.0
2011-07-29 13:30:00,43.76,43.79,43.71,43.79,21400.0,30.2828,30.3035,30.2482,30.3035,21400.0
2011-07-29 13:35:00,43.78,43.84,43.77,43.82,19400.0,30.2966,30.3381,30.2897,30.3243,19400.0
2011-07-29 13:40:00,43.82,43.87,43.82,43.83,26400.0,30.3243,30.3589,30.3243,30.3312,26400.0
2011-07-29 13:45:00,43.83,43.94,43.82,43.9,53900.0,30.3312,30.4073,30.3243,30.3797,53900.0
2011-07-29 13:50:00,43.9,43.95,43.9,43.92,76200.0,30.3797,30.4143,30.3797,30.3935,76200.0
2011-07-29 13:55:00,43.91,43.97,43.91,43.96,51600.0,30.3866,30.4281,30.3866,30.4212,51600.0
2011-07-29 14:00:00,43.96,43.98,43.94,43.97,40400.0,30.4212,30.435,30.4073,30.4281,40400.0
2011-07-29 14:05:00,43.97,44.05,43.97,43.98,25500.0,30.4281,30.4835,30.4281,30.435,25500.0
2011-07-29 14:10:00,43.98,43.98,43.86,43.86,19200.0,30.435,30.435,30.352,30.352,19200.0
2011-07-29 14:15:00,43.86,43.87,43.83,43.84,15700.0,30.352,30.3589,30.3312,30.3381,15700.0
2011-07-29 14:20:00,43.84,43.84,43.81,43.84,10200.0,30.3381,30.3381,30.3174,30.3381,10200.0
2011-07-29 14:25:00,43.84,43.84,43.79,43.79,21500.0,30.3381,30.3381,30.3035,30.3035,21500.0
2011-07-29 14:30:00,43.8,43.85,43.8,43.85,24700.0,30.3105,30.3451,30.3105,30.3451,24700.0
2011-07-29 14:35:00,43.85,43.93,43.85,43.93,25900.0,30.3451,30.4004,30.3451,30.4004,25900.0
2011-07-29 14:40:00,43.93,43.98,43.91,43.91,31300.0,30.4004,30.435,30.3866,30.3866,31300.0
2011-07-29 14:45:00,43.9,43.91,43.89,43.9,21300.0,30.3797,30.3866,30.3727,30.3797,21300.0
2011-07-29 14:50:00,43.9,43.95,43.89,43.95,17200.0,30.3797,30.4143,30.3727,30.4143,17200.0
2011-07-29 14:55:00,43.95,43.99,43.88,43.88,33200.0,30.4143,30.4419,30.3658,30.3658,33200.0
2011-07-29 15:00:00,43.88,43.89,43.84,43.88,23900.0,30.3658,30.3727,30.3381,30.3658,23900.0
2011-07-29 15:05:00,43.89,43.95,43.88,43.94,17100.0,30.3727,30.4143,30.3658,30.4073,17100.0
2011-07-29 15:10:00,43.95,43.98,43.94,43.94,39500.0,30.4143,30.435,30.4073,30.4073,39500.0
2011-07-29 15:15:00,43.94,43.99,43.92,43.92,50500.0,30.4073,30.4419,30.3935,30.3935,50500.0
2011-07-29 15:20:00,43.92,43.92,43.84,43.85,33300.0,30.3935,30.3935,30.3381,30.3451,33300.0
2011-07-29 15:25:00,43.84,43.86,43.8,43.82,31700.0,30.3381,30.352,30.3105,30.3243,31700.0
2011-07-29 15:30:00,43.83,43.84,43.81,43.82,52100.0,30.3312,30.3381,30.3174,30.3243,52100.0
2011-07-29 15:35:00,43.82,43.91,43.82,43.91,54300.0,30.3243,30.3866,30.3243,30.3866,54300.0
2011-07-29 15:40:00,43.9,43.94,43.87,43.87,77900.0,30.3797,30.4073,30.3589,30.3589,77900.0
2011-07-29 15:45:00,43.86,43.87,43.69,43.7,116000.0,30.352,30.3589,30.2343,30.2413,116000.0
2011-07-29 15:50:00,43.71,43.8,43.68,43.8,117000.0,30.2482,30.3105,30.2274,30.3105,117000.0
2011-07-29 15:55:00,43.8,43.85,43.76,43.77,208900.0,30.3105,30.3451,30.2828,30.2897,208900.0
2011-08-01 09:30:00,44.06,44.13,43.87,43.92,70000.0,30.4904,30.5388,30.3589,30.3935,70000.0
2011-08-01 09:35:00,43.92,44.05,43.72,44.05,48800.0,30.3935,30.4835,30.2551,30.4835,48800.0
2011-08-01 09:40:00,44.04,44.04,43.64,43.69,31900.0,30.4765,30.4765,30.1997,30.2343,31900.0
2011-08-01 09:45:00,43.7,43.71,43.5,43.56,69600.0,30.2413,30.2482,30.1029,30.1444,69600.0
2011-08-01 09:50:00,43.56,43.59,43.4,43.43,29100.0,30.1444,30.1651,30.0337,30.0544,29100.0
2011-08-01 09:55:00,43.42,43.52,43.38,43.49,59300.0,30.0475,30.1167,30.0198,30.0959,59300.0
2011-08-01 10:00:00,43.49,43.49,42.85,42.91,79600.0,30.0959,30.0959,29.653,29.6946,79600.0
2011-08-01 10:05:00,42.92,43.23,42.88,43.07,49900.0,29.7015,29.916,29.6738,29.8053,49900.0
2011-08-01 10:10:00,43.07,43.07,42.94,42.98,28700.0,29.8053,29.8053,29.7153,29.743,28700.0
2011-08-01 10:15:00,42.98,43.09,42.95,43.07,22800.0,29.743,29.8191,29.7222,29.8053,22800.0
2011-08-01 10:20:00,43.08,43.17,43.04,43.15,62500.0,29.8122,29.8745,29.7845,29.8607,62500.0
2011-08-01 10:25:00,43.15,43.23,43.12,43.12,20700.0,29.8607,29.916,29.8399,29.8399,20700.0
2011-08-01 10:30:00,43.13,43.14,43.03,43.04,26200.0,29.8468,29.8537,29.7776,29.7845,26200.0
2011-08-01 10:35:00,43.04,43.1,43.0,43.06,19700.0,29.7845,29.826,29.7568,29.7984,19700.0
2011-08-01 10:40:00,43.07,43.08,43.0,43.07,17600.0,29.8053,29.8122,29.7568,29.8053,17600.0
2011-08-01 10:45:00,43.09,43.12,43.01,43.1,39700.0,29.8191,29.8399,29.7638,29.826,39700.0
2011-08-01 10:50:00,43.11,43.16,43.04,43.05,19700.0,29.833,29.8676,29.7845,29.7914,19700.0
2011-08-01 10:55:00,43.05,43.12,43.03,43.04,12500.0,29.7914,29.8399,29.7776,29.7845,12500.0
2011-08-01 11:00:00,43.03,43.04,42.84,42.85,36200.0,29.7776,29.7845,29.6461,29.653,36200.0
2011-08-01 11:05:00,42.85,42.85,42.79,42.82,22500.0,29.653,29.653,29.6115,29.6323,22500.0
2011-08-01 11:10:00,42.83,42.86,42.75,42.81,27700.0,29.6392,29.66,29.5838,29.6254,27700.0
2011-08-01 11:15:00,42.81,42.82,42.74,42.74,16300.0,29.6254,29.6323,29.5769,29.5769,16300.0
2011-08-01 11:20:00,42.74,42.77,42.72,42.72,14300.0,29.5769,29.5977,29.5631,29.5631,14300.0
2011-08-01 11:25:00,42.72,42.8,42.29,42.45,261100.0,29.5631,29.6184,29.2655,29.3762,261100.0
2011-08-01 11:30:00,42.45,42.62,42.44,42.47,55900.0,29.3762,29.4939,29.3693,29.3901,55900.0
2011-08-01 11:35:00,42.48,42.5,42.24,42.35,40800.0,29.397,29.4108,29.2309,29.307,40800.0
2011-08-01 11:40:00,42.35,42.35,42.24,42.25,34200.0,29.307,29.307,29.2309,29.2378,34200.0
2011-08-01 11:45:00,42.26,42.32,42.2,42.26,43400.0,29.2448,29.2863,29.2032,29.2448,43400.0
2011-08-01 11:50:00,42.25,42.32,42.22,42.29,19500.0,29.2378,29.2863,29.2171,29.2655,19500.0
2011-08-01 11:55:00,42.29,42.31,42.24,42.28,18900.0,29.2655,29.2794,29.2309,29.2586,18900.0
2011-08-01 12:00:00,42.28,42.49,42.28,42.49,27700.0,29.2586,29.4039,29.2586,29.4039,27700.0
2011-08-01 12:05:00,42.48,42.49,42.36,42.39,24500.0,29.397,29.4039,29.314,29.3347,24500.0
2011-08-01 12:10:00,42.39,42.41,42.31,42.37,19100.0,29.3347,29.3486,29.2794,29.3209,19100.0
2011-08-01 12:15:00,42.38,42.41,42.31,42.36,45200.0,29.3278,29.3486,29.2794,29.314,45200.0
2011-08-01 12:20:00,42.36,42.38,42.27,42.29,25900.0,29.314,29.3278,29.2517,29.2655,25900.0
2011-08-01 12:25:00,42.31,42.35,42.3,42.32,69600.0,29.2794,29.307,29.2724,29.2863,69600.0
2011-08-01 12:30:00,42.32,42.35,42.31,42.32,19800.0,29.2863,29.307,29.2794,29.2863,19800.0
2011-08-01 12:35:00,42.33,42.35,42.31,42.32,14200.0,29.2932,29.307,29.2794,29.2863,14200.0
2011-08-01 12:40:00,42.32,42.32,42.27,42.27,18400.0,29.2863,29.2863,29.2517,29.2517,18400.0
2011-08-01 12:45:00,42.27,42.27,42.23,42.26,20000.0,29.2517,29.2517,29.224,29.2448,20000.0
2011-08-01 12:50:00,42.26,42.3,42.25,42.29,14700.0,29.2448,29.2724,29.2378,29.2655,14700.0
2011-08-01 12:55:00,42.28,42.31,42.25,42.26,16700.0,29.2586,29.2794,29.2378,29.2448,16700.0
2011-08-01 13:00:00,42.27,42.28,42.2,42.25,46700.0,29.2517,29.2586,29.2032,29.2378,46700.0
2011-08-01 13:05:00,42.24,42.24,42.15,42.19,57000.0,29.2309,29.2309,29.1686,29.1963,57000.0
2011-08-01 13:10:00,42.19,42.2,42.15,42.16,36000.0,29.1963,29.2032,29.1686,29.1756,36000.0
2011-08-01 13:15:00,42.16,42.2,42.12,42.2,25500.0,29.1756,29.2032,29.1479,29.2032,25500.0
2011-08-01 13:20:00,42.2,42.26,42.2,42.25,23700.0,29.2032,29.2448,29.2032,29.2378,23700.0
2011-08-01 13:25:00,42.25,42.27,42.22,42.23,24500.0,29.2378,29.2517,29.2171,29.224,24500.0
2011-08-01 13:30:00,42.23,42.31,42.23,42.31,33600.0,29.224,29.2794,29.224,29.2794,33600.0
2011-08-01 13:35:00,42.31,42.36,42.29,42.36,49700.0,29.2794,29.314,29.2655,29.314,49700.0
2011-08-01 13:40:00,42.36,42.42,42.36,42.42,14700.0,29.314,29.3555,29.314,29.3555,14700.0
2011-08-01 13:45:00,42.42,42.46,42.42,42.46,37200.0,29.3555,29.3832,29.3555,29.3832,37200.0
2011-08-01 13:50:00,42.46,42.51,42.45,42.51,21700.0,29.3832,29.4178,29.3762,29.4178,21700.0
2011-08-01 13:55:00,42.5,42.53,42.49,42.52,17900.0,29.4108,29.4316,29.4039,29.4247,17900.0
2011-08-01 14:00:00,42.53,42.54,42.5,42.5,64400.0,29.4316,29.4385,29.4108,29.4108,64400.0
2011-08-01 14:05:00,42.5,42.52,42.49,42.5,32200.0,29.4108,29.4247,29.4039,29.4108,32200.0
2011-08-01 14:10:00,42.5,42.5,42.43,42.44,49200.0,29.4108,29.4108,29.3624,29.3693,49200.0
2011-08-01 14:15:00,42.44,42.46,42.4,42.44,33400.0,29.3693,29.3832,29.3416,29.3693,33400.0
2011-08-01 14:20:00,42.43,42.44,42.4,42.44,41500.0,29.3624,29.3693,29.3416,29.3693,41500.0
2011-08-01 14:25:00,42.44,42.44,42.41,42.42,19900.0,29.3693,29.3693,29.3486,29.3555,19900.0
2011-08-01 14:30:00,42.42,42.46,42.39,42.46,32000.0,29.3555,29.3832,29.3347,29.3832,32000.0
2011-08-01 14:35:00,42.45,42.47,42.45,42.46,31300.0,29.3762,29.3901,29.3762,29.3832,31300.0
2011-08-01 14:40:00,42.46,42.51,42.45,42.47,34600.0,29.3832,29.4178,29.3762,29.3901,34600.0
2011-08-01 14:45:00,42.47,42.5,42.46,42.47,25700.0,29.3901,29.4108,29.3832,29.3901,25700.0
2011-08-01 14:50:00,42.46,42.54,42.45,42.54,37700.0,29.3832,29.4385,29.3762,29.4385,37700.0
2011-08-01 14:55:00,42.54,42.6,42.54,42.57,21400.0,29.4385,29.48,29.4385,29.4593,21400.0
2011-08-01 15:00:00,42.58,42.64,42.57,42.62,38900.0,29.4662,29.5077,29.4593,29.4939,38900.0
2011-08-01 15:05:00,42.62,42.63,42.57,42.6,31800.0,29.4939,29.5008,29.4593,29.48,31800.0
2011-08-01 15:10:00,42.6,42.62,42.58,42.62,34000.0,29.48,29.4939,29.4662,29.4939,34000.0
2011-08-01 15:15:00,42.62,42.64,42.57,42.64,53100.0,29.4939,29.5077,29.4593,29.5077,53100.0
2011-08-01 15:20:00,42.64,42.7,42.61,42.68,39500.0,29.5077,29.5492,29.487,29.5354,39500.0
2011-08-01 15:25:00,42.68,42.71,42.68,42.69,45300.0,29.5354,29.5562,29.5354,29.5423,45300.0
2011-08-01 15:30:00,42.69,42.7,42.66,42.67,69900.0,29.5423,29.5492,29.5216,29.5285,69900.0
2011-08-01 15:35:00,42.66,42.79,42.62,42.78,97700.0,29.5216,29.6115,29.4939,29.6046,97700.0
2011-08-01 15:40:00,42.78,42.85,42.71,42.82,150500.0,29.6046,29.653,29.5562,29.6323,150500.0
2011-08-01 15:45:00,42.82,42.86,42.8,42.84,107500.0,29.6323,29.66,29.6184,29.6461,107500.0
2011-08-01 15:50:00,42.83,42.86,42.7,42.77,155500.0,29.6392,29.66,29.5492,29.5977,155500.0
2011-08-01 15:55:00,42.78,42.82,42.74,42.77,181000.0,29.6046,29.6323,29.5769,29.5977,181000.0
2011-08-02 09:30:00,42.57,42.61,42.51,42.6,39300.0,29.4593,29.487,29.4178,29.48,39300.0
2011-08-02 09:35:00,42.62,42.74,42.61,42.65,22600.0,29.4939,29.5769,29.487,29.5146,22600.0
2011-08-02 09:40:00,42.67,42.77,42.6,42.68,33900.0,29.5285,29.5977,29.48,29.5354,33900.0
2011-08-02 09:45:00,42.68,42.83,42.68,42.79,121600.0,29.5354,29.6392,29.5354,29.6115,121600.0
2011-08-02 09:50:00,42.79,42.8,42.66,42.66,49000.0,29.6115,29.6184,29.5216,29.5216,49000.0
2011-08-02 09:55:00,42.67,42.88,42.65,42.87,109300.0,29.5285,29.6738,29.5146,29.6669,109300.0
2011-08-02 10:00:00,42.87,42.91,42.8,42.87,32600.0,29.6669,29.6946,29.6184,29.6669,32600.0
2011-08-02 10:05:00,42.86,42.87,42.78,42.8,28400.0,29.66,29.6669,29.6046,29.6184,28400.0
2011-08-02 10:10:00,42.79,42.85,42.71,42.72,25200.0,29.6115,29.653,29.5562,29.5631,25200.0
2011-08-02 10:15:00,42.73,42.74,42.66,42.66,17200.0,29.57,29.5769,29.5216,29.5216,17200.0
2011-08-02 10:20:00,42.66,42.7,42.6,42.64,25500.0,29.5216,29.5492,29.48,29.5077,25500.0
2011-08-02 10:25:00,42.64,42.65,42.58,42.64,35200.0,29.5077,29.5146,29.4662,29.5077,35200.0
2011-08-02 10:30:00,42.63,42.68,42.57,42.65,25100.0,29.5008,29.5354,29.4593,29.5146,25100.0
2011-08-02 10:35:00,42.65,42.76,42.65,42.7,30300.0,29.5146,29.5908,29.5146,29.5492,30300.0
2011-08-02 10:40:00,42.69,42.8,42.66,42.79,40600.0,29.5423,29.6184,29.5216,29.6115,40600.0
2011-08-02 10:45:00,42.8,42.82,42.74,42.78,27100.0,29.6184,29.6323,29.5769,29.6046,27100.0
2011-08-02 10:50:00,42.77,42.79,42.71,42.77,86200.0,29.5977,29.6115,29.5562,29.5977,86200.0
2011-08-02 10:55:00,42.77,42.83,42.74,42.78,66400.0,29.5977,29.6392,29.5769,29.6046,66400.0
2011-08-02 11:00:00,42.78,42.78,42.59,42.65,32600.0,29.6046,29.6046,29.4731,29.5146,32600.0
2011-08-02 11:05:00,42.65,42.66,42.61,42.62,18700.0,29.5146,29.5216,29.487,29.4939,18700.0
2011-08-02 11:10:00,42.61,42.61,42.54,42.59,27800.0,29.487,29.487,29.4385,29.4731,27800.0
2011-08-02 11:15:00,42.58,42.6,42.51,42.51,18100.0,29.4662,29.48,29.4178,29.4178,18100.0
2011-08-02 11:20:00,42.51,42.55,42.44,42.54,75800.0,29.4178,29.4454,29.3693,29.4385,75800.0
2011-08-02 11:25:00,42.54,42.54,42.49,42.51,55500.0,29.4385,29.4385,29.4039,29.4178,55500.0
2011-08-02 11:30:00,42.5,42.51,42.43,42.46,46100.0,29.4108,29.4178,29.3624,29.3832,46100.0
2011-08-02 11:35:00,42.45,42.49,42.41,42.41,33000.0,29.3762,29.4039,29.3486,29.3486,33000.0
2011-08-02 11:40:00,42.41,42.46,42.39,42.46,39100.0,29.3486,29.3832,29.3347,29.3832,39100.0
2011-08-02 11:45:00,42.44,42.54,42.43,42.54,17000.0,29.3693,29.4385,29.3624,29.4385,17000.0
2011-08-02 11:50:00,42.54,42.6,42.54,42.57,17300.0,29.4385,29.48,29.4385,29.4593,17300.0
2011-08-02 11:55:00,42.55,42.55,42.48,42.5,21200.0,29.4454,29.4454,29.397,29.4108,21200.0
2011-08-02 12:00:00,42.5,42.52,42.48,42.5,25900.0,29.4108,29.4247,29.397,29.4108,25900.0
2011-08-02 12:05:00,42.5,42.56,42.49,42.49,15000.0,29.4108,29.4524,29.4039,29.4039,15000.0
2011-08-02 12:10:00,42.49,42.5,42.44,42.45,30000.0,29.4039,29.4108,29.3693,29.3762,30000.0
2011-08-02 12:15:00,42.45,42.57,42.43,42.56,28600.0,29.3762,29.4593,29.3624,29.4524,28600.0
2011-08-02 12:20:00,42.56,42.6,42.56,42.59,16000.0,29.4524,29.48,29.4524,29.4731,16000.0
2011-08-02 12:25:00,42.59,42.62,42.58,42.61,19400.0,29.4731,29.4939,29.4662,29.487,19400.0
2011-08-02 12:30:00,42.61,42.63,42.58,42.61,53700.0,29.487,29.5008,29.4662,29.487,53700.0
2011-08-02 12:35:00,42.61,42.61,42.48,42.49,65300.0,29.487,29.487,29.397,29.4039,65300.0
2011-08-02 12:40:00,42.5,42.54,42.46,42.46,30600.0,29.4108,29.4385,29.3832,29.3832,30600.0
2011-08-02 12:45:00,42.46,42.46,42.36,42.39,67100.0,29.3832,29.3832,29.314,29.3347,67100.0
2011-08-02 12:50:00,42.39,42.41,42.29,42.3,34500.0,29.3347,29.3486,29.2655,29.2724,34500.0
2011-08-02 12:55:00,42.29,42.36,42.26,42.33,58400.0,29.2655,29.314,29.2448,29.2932,58400.0
2011-08-02 13:00:00,42.33,42.42,42.3,42.39,23800.0,29.2932,29.3555,29.2724,29.3347,23800.0
2011-08-02 13:05:00,42.39,42.47,42.34,42.45,29300.0,29.3347,29.3901,29.3001,29.3762,29300.0
2011-08-02 13:10:00,42.45,42.45,42.37,42.38,16900.0,29.3762,29.3762,29.3209,29.3278,16900.0
2011-08-02 13:15:00,42.38,42.5,42.38,42.48,22600.0,29.3278,29.4108,29.3278,29.397,22600.0
2011-08-02 13:20:00,42.49,42.5,42.4,42.4,22100.0,29.4039,29.4108,29.3416,29.3416,22100.0
2011-08-02 13:25:00,42.41,42.41,42.36,42.36,18600.0,29.3486,29.3486,29.314,29.314,18600.0
2011-08-02 13:30:00,42.36,42.38,42.32,42.33,23000.0,29.314,29.3278,29.2863,29.2932,23000.0
2011-08-02 13:35:00,42.34,42.34,42.21,42.27,34400.0,29.3001,29.3001,29.2102,29.2517,34400.0
2011-08-02 13:40:00,42.28,42.3,42.26,42.28,12900.0,29.2586,29.2724,29.2448,29.2586,12900.0
2011-08-02 13:45:00,42.28,42.31,42.23,42.27,21500.0,29.2586,29.2794,29.224,29.2517,21500.0
2011-08-02 13:50:00,42.28,42.29,42.2,42.21,25000.0,29.2586,29.2655,29.2032,29.2102,25000.0
2011-08-02 13:55:00,42.21,42.21,42.11,42.12,20800.0,29.2102,29.2102,29.1409,29.1479,20800.0
2011-08-02 14:00:00,42.12,42.25,42.12,42.25,28300.0,29.1479,29.2378,29.1479,29.2378,28300.0
2011-08-02 14:05:00,42.25,42.28,42.19,42.21,24300.0,29.2378,29.2586,29.1963,29.2102,24300.0
2011-08-02 14:10:00,42.2,42.28,42.2,42.28,26000.0,29.2032,29.2586,29.2032,29.2586,26000.0
2011-08-02 14:15:00,42.29,42.33,42.26,42.33,18100.0,29.2655,29.2932,29.2448,29.2932,18100.0
2011-08-02 14:20:00,42.34,42.38,42.3,42.3,28900.0,29.3001,29.3278,29.2724,29.2724,28900.0
2011-08-02 14:25:00,42.29,42.29,42.24,42.26,19500.0,29.2655,29.2655,29.2309,29.2448,19500.0
2011-08-02 14:30:00,42.26,42.28,42.23,42.25,22600.0,29.2448,29.2586,29.224,29.2378,22600.0
2011-08-02 14:35:00,42.25,42.29,42.24,42.27,21700.0,29.2378,29.2655,29.2309,29.2517,21700.0
2011-08-02 14:40:00,42.26,42.26,42.22,42.25,16300.0,29.2448,29.2448,29.2171,29.2378,16300.0
2011-08-02 14:45:00,42.25,42.33,42.23,42.32,23500.0,29.2378,29.2932,29.224,29.2863,23500.0
2011-08-02 14:50:00,42.32,42.39,42.31,42.39,25700.0,29.2863,29.3347,29.2794,29.3347,25700.0
2011-08-02 14:55:00,42.39,42.45,42.39,42.45,25500.0,29.3347,29.3762,29.3347,29.3762,25500.0
2011-08-02 15:00:00,42.44,42.48,42.44,42.47,34900.0,29.3693,29.397,29.3693,29.3901,34900.0
2011-08-02 15:05:00,42.47,42.5,42.46,42.47,30200.0,29.3901,29.4108,29.3832,29.3901,30200.0
2011-08-02 15:10:00,42.47,42.48,42.39,42.4,40100.0,29.3901,29.397,29.3347,29.3416,40100.0
2011-08-02 15:15:00,42.4,42.43,42.36,42.37,74000.0,29.3416,29.3624,29.314,29.3209,74000.0
2011-08-02 15:20:00,42.37,42.38,42.35,42.37,46200.0,29.3209,29.3278,29.307,29.3209,46200.0
2011-08-02 15:25:00,42.37,42.42,42.36,42.39,136700.0,29.3209,29.3555,29.314,29.3347,136700.0
2011-08-02 15:30:00,42.39,42.42,42.37,42.41,106900.0,29.3347,29.3555,29.3209,29.3486,106900.0
2011-08-02 15:35:00,42.4,42.43,42.37,42.41,57900.0,29.3416,29.3624,29.3209,29.3486,57900.0
2011-08-02 15:40:00,42.4,42.41,42.28,42.31,127900.0,29.3416,29.3486,29.2586,29.2794,127900.0
2011-08-02 15:45:00,42.31,42.41,42.28,42.29,121100.0,29.2794,29.3486,29.2586,29.2655,121100.0
2011-08-02 15:50:00,42.29,42.29,42.2,42.22,121400.0,29.2655,29.2655,29.2032,29.2171,121400.0
2011-08-02 15:55:00,42.22,42.25,42.15,42.16,187300.0,29.2171,29.2378,29.1686,29.1756,187300.0
2011-08-03 09:30:00,42.35,42.43,42.22,42.42,48400.0,29.307,29.3624,29.2171,29.3555,48400.0
2011-08-03 09:35:00,42.39,42.51,42.32,42.41,54600.0,29.3347,29.4178,29.2863,29.3486,54600.0
2011-08-03 09:40:00,42.38,42.41,42.19,42.21,57700.0,29.3278,29.3486,29.1963,29.2102,57700.0
2011-08-03 09:45:00,42.21,42.22,42.0,42.05,72800.0,29.2102,29.2171,29.0648,29.0994,72800.0
2011-08-03 09:50:00,42.05,42.05,41.87,41.89,78700.0,29.0994,29.0994,28.9749,28.9887,78700.0
2011-08-03 09:55:00,41.89,41.89,41.78,41.8,68900.0,28.9887,28.9887,28.9126,28.9264,68900.0
2011-08-03 10:00:00,41.81,42.0,41.74,41.99,83200.0,28.9333,29.0648,28.8849,29.0579,83200.0
2011-08-03 10:05:00,41.98,42.0,41.87,41.97,51300.0,29.051,29.0648,28.9749,29.0441,51300.0
2011-08-03 10:10:00,41.97,42.03,41.85,41.94,78300.0,29.0441,29.0856,28.961,29.0233,78300.0
2011-08-03 10:15:00,41.93,41.93,41.74,41.76,36000.0,29.0164,29.0164,28.8849,28.8987,36000.0
2011-08-03 10:20:00,41.76,41.77,41.45,41.52,79000.0,28.8987,28.9057,28.6842,28.7327,79000.0
2011-08-03 10:25:00,41.53,41.58,41.47,41.56,34800.0,28.7396,28.7742,28.6981,28.7603,34800.0
2011-08-03 10:30:00,41.55,41.58,41.36,41.38,57500.0,28.7534,28.7742,28.6219,28.6358,57500.0
2011-08-03 10:35:00,41.4,41.48,41.25,41.37,99800.0,28.6496,28.705,28.5458,28.6289,99800.0
2011-08-03 10:40:00,41.37,41.43,41.25,41.41,77900.0,28.6289,28.6704,28.5458,28.6565,77900.0
2011-08-03 10:45:00,41.41,41.59,41.33,41.52,51600.0,28.6565,28.7811,28.6012,28.7327,51600.0
2011-08-03 10:50:00,41.53,41.73,41.49,41.73,37900.0,28.7396,28.878,28.7119,28.878,37900.0
2011-08-03 10:55:00,41.72,41.73,41.63,41.7,38600.0,28.8711,28.878,28.8088,28.8572,38600.0
2011-08-03 11:00:00,41.71,41.74,41.58,41.6,34400.0,28.8641,28.8849,28.7742,28.788,34400.0
2011-08-03 11:05:00,41.61,41.64,41.5,41.54,81800.0,28.7949,28.8157,28.7188,28.7465,81800.0
2011-08-03 11:10:00,41.52,41.78,41.51,41.72,38600.0,28.7327,28.9126,28.7257,28.8711,38600.0
2011-08-03 11:15:00,41.73,41.91,41.68,41.83,74600.0,28.878,29.0025,28.8434,28.9472,74600.0
2011-08-03 11:20:00,41.83,41.84,41.74,41.78,31200.0,28.9472,28.9541,28.8849,28.9126,31200.0
2011-08-03 11:25:00,41.79,41.85,41.71,41.73,67400.0,28.9195,28.961,28.8641,28.878,67400.0
2011-08-03 11:30:00,41.73,41.78,41.7,41.72,33400.0,28.878,28.9126,28.8572,28.8711,33400.0
2011-08-03 11:35:00,41.72,41.8,41.69,41.77,30300.0,28.8711,28.9264,28.8503,28.9057,30300.0
2011-08-03 11:40:00,41.74,41.74,41.57,41.6,26500.0,28.8849,28.8849,28.7673,28.788,26500.0
2011-08-03 11:45:00,41.6,41.71,41.6,41.68,65200.0,28.788,28.8641,28.788,28.8434,65200.0
2011-08-03 11:50:00,41.68,41.83,41.67,41.81,23100.0,28.8434,28.9472,28.8365,28.9333,23100.0
2011-08-03 11:55:00,41.82,41.86,41.8,41.8,19900.0,28.9403,28.9679,28.9264,28.9264,19900.0
2011-08-03 12:00:00,41.82,41.82,41.72,41.77,67800.0,28.9403,28.9403,28.8711,28.9057,67800.0
2011-08-03 12:05:00,41.76,41.8,41.74,41.77,26100.0,28.8987,28.9264,28.8849,28.9057,26100.0
2011-08-03 12:10:00,41.78,41.78,41.74,41.76,14800.0,28.9126,28.9126,28.8849,28.8987,14800.0
2011-08-03 12:15:00,41.76,41.76,41.67,41.7,23000.0,28.8987,28.8987,28.8365,28.8572,23000.0
2011-08-03 12:20:00,41.71,41.73,41.65,41.7,24200.0,28.8641,28.878,28.8226,28.8572,24200.0
2011-08-03 12:25:00,41.71,41.75,41.7,41.74,19900.0,28.8641,28.8918,28.8572,28.8849,19900.0
2011-08-03 12:30:00,41.74,41.77,41.7,41.76,14400.0,28.8849,28.9057,28.8572,28.8987,14400.0
2011-08-03 12:35:00,41.75,41.81,41.74,41.78,14800.0,28.8918,28.9333,28.8849,28.9126,14800.0
2011-08-03 12:40:00,41.77,41.77,41.75,41.76,11300.0,28.9057,28.9057,28.8918,28.8987,11300.0
2011-08-03 12:45:00,41.75,41.78,41.73,41.76,8200.0,28.8918,28.9126,28.878,28.8987,8200.0
2011-08-03 12:50:00,41.77,41.82,41.77,41.77,17800.0,28.9057,28.9403,28.9057,28.9057,17800.0
2011-08-03 12:55:00,41.77,41.86,41.77,41.84,22800.0,28.9057,28.9679,28.9057,28.9541,22800.0
2011-08-03 13:00:00,41.85,41.85,41.74,41.75,35800.0,28.961,28.961,28.8849,28.8918,35800.0
2011-08-03 13:05:00,41.75,41.81,41.73,41.8,25400.0,28.8918,28.9333,28.878,28.9264,25400.0
2011-08-03 13:10:00,41.79,41.85,41.77,41.8,18300.0,28.9195,28.961,28.9057,28.9264,18300.0
2011-08-03 13:15:00,41.8,41.85,41.79,41.8,16100.0,28.9264,28.961,28.9195,28.9264,16100.0
2011-08-03 13:20:00,41.79,41.9,41.77,41.88,24400.0,28.9195,28.9956,28.9057,28.9818,24400.0
2011-08-03 13:25:00,41.87,41.87,41.79,41.82,23400.0,28.9749,28.9749,28.9195,28.9403,23400.0
2011-08-03 13:30:00,41.83,41.98,41.83,41.97,40200.0,28.9472,29.051,28.9472,29.0441,40200.0
2011-08-03 13:35:00,41.97,42.01,41.92,42.01,39400.0,29.0441,29.0717,29.0095,29.0717,39400.0
2011-08-03 13:40:00,42.0,42.11,42.0,42.11,33700.0,29.0648,29.1409,29.0648,29.1409,33700.0
2011-08-03 13:45:00,42.11,42.2,42.1,42.15,22500.0,29.1409,29.2032,29.134,29.1686,22500.0
2011-08-03 13:50:00,42.14,42.16,42.08,42.09,14900.0,29.1617,29.1756,29.1202,29.1271,14900.0
2011-08-03 13:55:00,42.08,42.09,41.98,42.02,17400.0,29.1202,29.1271,29.051,29.0787,17400.0
2011-08-03 14:00:00,42.03,42.15,42.03,42.14,24800.0,29.0856,29.1686,29.0856,29.1617,24800.0
2011-08-03 14:05:00,42.15,42.15,42.03,42.05,13900.0,29.1686,29.1686,29.0856,29.0994,13900.0
2011-08-03 14:10:00,42.06,42.2,42.05,42.2,28600.0,29.1063,29.2032,29.0994,29.2032,28600.0
2011-08-03 14:15:00,42.21,42.23,42.05,42.06,43200.0,29.2102,29.224,29.0994,29.1063,43200.0
2011-08-03 14:20:00,42.05,42.08,41.99,42.0,65900.0,29.0994,29.1202,29.0579,29.0648,65900.0
2011-08-03 14:25:00,42.0,42.03,41.88,41.89,112200.0,29.0648,29.0856,28.9818,28.9887,112200.0
2011-08-03 14:30:00,41.89,41.96,41.85,41.88,64700.0,28.9887,29.0371,28.961,28.9818,64700.0
2011-08-03 14:35:00,41.87,42.0,41.85,41.99,88300.0,28.9749,29.0648,28.961,29.0579,88300.0
2011-08-03 14:40:00,42.0,42.02,41.95,41.97,40300.0,29.0648,29.0787,29.0302,29.0441,40300.0
2011-08-03 14:45:00,41.96,42.03,41.93,42.03,51000.0,29.0371,29.0856,29.0164,29.0856,51000.0
2011-08-03 14:50:00,42.02,42.02,41.97,42.01,44200.0,29.0787,29.0787,29.0441,29.0717,44200.0
2011-08-03 14:55:00,42.01,42.08,41.98,42.0,38500.0,29.0717,29.1202,29.051,29.0648,38500.0
2011-08-03 15:00:00,42.0,42.07,41.97,42.0,68600.0,29.0648,29.1133,29.0441,29.0648,68600.0
2011-08-03 15:05:00,42.0,42.0,41.82,41.84,89400.0,29.0648,29.0648,28.9403,28.9541,89400.0
2011-08-03 15:10:00,41.84,41.95,41.83,41.88,76300.0,28.9541,29.0302,28.9472,28.9818,76300.0
2011-08-03 15:15:00,41.88,42.03,41.87,42.03,62600.0,28.9818,29.0856,28.9749,29.0856,62600.0
2011-08-03 15:20:00,42.02,42.11,42.02,42.08,41600.0,29.0787,29.1409,29.0787,29.1202,41600.0
2011-08-03 15:25:00,42.09,42.13,42.05,42.06,47700.0,29.1271,29.1548,29.0994,29.1063,47700.0
2011-08-03 15:30:00,42.06,42.07,41.99,42.01,56300.0,29.1063,29.1133,29.0579,29.0717,56300.0
2011-08-03 15:35:00,42.02,42.05,41.96,42.03,59000.0,29.0787,29.0994,29.0371,29.0856,59000.0
2011-08-03 15:40:00,42.04,42.16,42.03,42.07,58900.0,29.0925,29.1756,29.0856,29.1133,58900.0
2011-08-03 15:45:00,42.07,42.12,42.05,42.12,96200.0,29.1133,29.1479,29.0994,29.1479,96200.0
2011-08-03 15:50:00,42.11,42.18,42.1,42.15,152200.0,29.1409,29.1894,29.134,29.1686,152200.0
2011-08-03 15:55:00,42.16,42.19,42.13,42.18,151900.0,29.1756,29.1963,29.1548,29.1894,151900.0
2011-08-04 09:30:00,40.8,41.24,40.75,41.08,106800.0,28.2344,28.5389,28.1998,28.4282,106800.0
2011-08-04 09:35:00,41.06,41.09,40.78,40.78,114300.0,28.4143,28.4351,28.2206,28.2206,114300.0
2011-08-04 09:40:00,40.79,40.94,40.51,40.86,93800.0,28.2275,28.3313,28.0337,28.2759,93800.0
2011-08-04 09:45:00,40.86,41.17,40.76,40.82,56900.0,28.2759,28.4905,28.2067,28.2482,56900.0
2011-08-04 09:50:00,40.83,41.02,40.81,41.02,41500.0,28.2552,28.3866,28.2413,28.3866,41500.0
2011-08-04 09:55:00,41.04,41.11,40.91,40.91,51900.0,28.4005,28.4489,28.3105,28.3105,51900.0
2011-08-04 10:00:00,40.91,40.91,40.69,40.69,77200.0,28.3105,28.3105,28.1583,28.1583,77200.0
2011-08-04 10:05:00,40.69,40.82,40.65,40.8,96600.0,28.1583,28.2482,28.1306,28.2344,96600.0
2011-08-04 10:10:00,40.81,40.91,40.65,40.91,117100.0,28.2413,28.3105,28.1306,28.3105,117100.0
2011-08-04 10:15:00,40.89,40.9,40.73,40.8,73000.0,28.2967,28.3036,28.186,28.2344,73000.0
2011-08-04 10:20:00,40.8,41.06,40.78,41.06,53100.0,28.2344,28.4143,28.2206,28.4143,53100.0
2011-08-04 10:25:00,41.06,41.17,41.04,41.15,110400.0,28.4143,28.4905,28.4005,28.4766,110400.0
2011-08-04 10:30:00,41.15,41.24,41.12,41.2,65600.0,28.4766,28.5389,28.4559,28.5112,65600.0
2011-08-04 10:35:00,41.19,41.21,41.08,41.1,33300.0,28.5043,28.5181,28.4282,28.442,33300.0
2011-08-04 10:40:00,41.1,41.1,40.89,40.89,46600.0,28.442,28.442,28.2967,28.2967,46600.0
2011-08-04 10:45:00,40.88,40.96,40.79,40.87,95700.0,28.2898,28.3451,28.2275,28.2828,95700.0
2011-08-04 10:50:00,40.86,41.03,40.83,41.02,112000.0,28.2759,28.3936,28.2552,28.3866,112000.0
2011-08-04 10:55:00,41.01,41.07,40.97,41.02,111900.0,28.3797,28.4212,28.352,28.3866,111900.0
2011-08-04 11:00:00,41.02,41.15,40.98,41.13,136800.0,28.3866,28.4766,28.359,28.4628,136800.0
2011-08-04 11:05:00,41.14,41.21,41.11,41.2,48800.0,28.4697,28.5181,28.4489,28.5112,48800.0
2011-08-04 11:10:00,41.21,41.29,41.21,41.28,78700.0,28.5181,28.5735,28.5181,28.5666,78700.0
2011-08-04 11:15:00,41.29,41.46,41.27,41.38,62800.0,28.5735,28.6911,28.5597,28.6358,62800.0
2011-08-04 11:20:00,41.39,41.39,41.12,41.14,81400.0,28.6427,28.6427,28.4559,28.4697,81400.0
2011-08-04 11:25:00,41.13,41.22,41.01,41.05,71500.0,28.4628,28.5251,28.3797,28.4074,71500.0
2011-08-04 11:30:00,41.04,41.26,41.02,41.26,39500.0,28.4005,28.5527,28.3866,28.5527,39500.0
2011-08-04 11:35:00,41.25,41.28,41.2,41.27,41900.0,28.5458,28.5666,28.5112,28.5597,41900.0
2011-08-04 11:40:00,41.27,41.27,41.05,41.13,68500.0,28.5597,28.5597,28.4074,28.4628,68500.0
2011-08-04 11:45:00,41.13,41.19,40.98,41.04,122200.0,28.4628,28.5043,28.359,28.4005,122200.0
2011-08-04 11:50:00,41.04,41.06,40.91,41.0,144700.0,28.4005,28.4143,28.3105,28.3728,144700.0
2011-08-04 11:55:00,41.0,41.03,40.95,41.0,94400.0,28.3728,28.3936,28.3382,28.3728,94400.0
2011-08-04 12:00:00,41.0,41.03,40.91,40.96,76200.0,28.3728,28.3936,28.3105,28.3451,76200.0
2011-08-04 12:05:00,40.96,40.99,40.83,40.95,116400.0,28.3451,28.3659,28.2552,28.3382,116400.0
2011-08-04 12:10:00,40.94,41.09,40.9,41.03,50300.0,28.3313,28.4351,28.3036,28.3936,50300.0
2011-08-04 12:15:00,41.03,41.04,40.97,41.0,23700.0,28.3936,28.4005,28.352,28.3728,23700.0
2011-08-04 12:20:00,40.97,41.07,40.94,41.02,49900.0,28.352,28.4212,28.3313,28.3866,49900.0
2011-08-04 12:25:00,41.0,41.14,41.0,41.11,37300.0,28.3728,28.4697,28.3728,28.4489,37300.0
2011-08-04 12:30:00,41.11,41.28,41.11,41.26,28300.0,28.4489,28.5666,28.4489,28.5527,28300.0
2011-08-04 12:35:00,41.26,41.28,41.15,41.2,24600.0,28.5527,28.5666,28.4766,28.5112,24600.0
2011-08-04 12:40:00,41.21,41.25,41.16,41.22,23800.0,28.5181,28.5458,28.4835,28.5251,23800.0
2011-08-04 12:45:00,41.22,41.28,41.21,41.24,22700.0,28.5251,28.5666,28.5181,28.5389,22700.0
2011-08-04 12:50:00,41.23,41.26,41.12,41.17,37900.0,28.532,28.5527,28.4559,28.4905,37900.0
2011-08-04 12:55:00,41.17,41.17,41.11,41.16,63700.0,28.4905,28.4905,28.4489,28.4835,63700.0
2011-08-04 13:00:00,41.15,41.24,41.13,41.17,34500.0,28.4766,28.5389,28.4628,28.4905,34500.0
2011-08-04 13:05:00,41.17,41.22,41.12,41.13,60800.0,28.4905,28.5251,28.4559,28.4628,60800.0
2011-08-04 13:10:00,41.13,41.13,40.97,41.02,31300.0,28.4628,28.4628,28.352,28.3866,31300.0
2011-08-04 13:15:00,41.01,41.06,41.0,41.05,15200.0,28.3797,28.4143,28.3728,28.4074,15200.0
2011-08-04 13:20:00,41.06,41.14,41.05,41.08,14600.0,28.4143,28.4697,28.4074,28.4282,14600.0
2011-08-04 13:25:00,41.08,41.14,41.08,41.08,19300.0,28.4282,28.4697,28.4282,28.4282,19300.0
2011-08-04 13:30:00,41.08,41.08,40.99,41.0,28800.0,28.4282,28.4282,28.3659,28.3728,28800.0
2011-08-04 13:35:00,41.0,41.03,40.96,40.98,47300.0,28.3728,28.3936,28.3451,28.359,47300.0
2011-08-04 13:40:00,40.99,41.02,40.87,40.87,21200.0,28.3659,28.3866,28.2828,28.2828,21200.0
2011-08-04 13:45:00,40.87,40.87,40.81,40.84,35400.0,28.2828,28.2828,28.2413,28.2621,35400.0
2011-08-04 13:50:00,40.85,40.89,40.83,40.83,21100.0,28.269,28.2967,28.2552,28.2552,21100.0
2011-08-04 13:55:00,40.82,40.93,40.78,40.86,54600.0,28.2482,28.3244,28.2206,28.2759,54600.0
2011-08-04 14:00:00,40.86,40.91,40.76,40.9,74200.0,28.2759,28.3105,28.2067,28.3036,74200.0
2011-08-04 14:05:00,40.9,40.92,40.8,40.84,31900.0,28.3036,28.3174,28.2344,28.2621,31900.0
2011-08-04 14:10:00,40.83,40.91,40.8,40.84,47900.0,28.2552,28.3105,28.2344,28.2621,47900.0
2011-08-04 14:15:00,40.84,40.88,40.73,40.76,56600.0,28.2621,28.2898,28.186,28.2067,56600.0
2011-08-04 14:20:00,40.77,40.86,40.71,40.82,58400.0,28.2136,28.2759,28.1721,28.2482,58400.0
2011-08-04 14:25:00,40.82,40.83,40.64,40.69,66600.0,28.2482,28.2552,28.1237,28.1583,66600.0
2011-08-04 14:30:00,40.69,40.83,40.63,40.82,49300.0,28.1583,28.2552,28.1168,28.2482,49300.0
2011-08-04 14:35:00,40.8,40.89,40.73,40.82,39400.0,28.2344,28.2967,28.186,28.2482,39400.0
2011-08-04 14:40:00,40.84,40.99,40.78,40.91,94000.0,28.2621,28.3659,28.2206,28.3105,94000.0
2011-08-04 14:45:00,40.91,41.08,40.87,41.0,62600.0,28.3105,28.4282,28.2828,28.3728,62600.0
2011-08-04 14:50:00,41.02,41.08,40.88,40.88,44400.0,28.3866,28.4282,28.2898,28.2898,44400.0
2011-08-04 14:55:00,40.88,40.88,40.76,40.78,38000.0,28.2898,28.2898,28.2067,28.2206,38000.0
2011-08-04 15:00:00,40.78,40.85,40.7,40.83,45600.0,28.2206,28.269,28.1652,28.2552,45600.0
2011-08-04 15:05:00,40.82,40.99,40.82,40.94,69400.0,28.2482,28.3659,28.2482,28.3313,69400.0
2011-08-04 15:10:00,40.94,41.0,40.8,40.8,47200.0,28.3313,28.3728,28.2344,28.2344,47200.0
2011-08-04 15:15:00,40.81,40.9,40.53,40.61,111400.0,28.2413,28.3036,28.0476,28.1029,111400.0
2011-08-04 15:20:00,40.61,40.67,40.53,40.6,57100.0,28.1029,28.1444,28.0476,28.096,57100.0
2011-08-04 15:25:00,40.6,40.6,40.38,40.38,96600.0,28.096,28.096,27.9438,27.9438,96600.0
2011-08-04 15:30:00,40.38,40.48,40.32,40.48,94800.0,27.9438,28.013,27.9022,28.013,94800.0
2011-08-04 15:35:00,40.49,40.6,40.43,40.46,130900.0,28.0199,28.096,27.9784,27.9991,130900.0
2011-08-04 15:40:00,40.45,40.49,40.18,40.19,116500.0,27.9922,28.0199,27.8054,27.8123,116500.0
2011-08-04 15:45:00,40.2,40.38,40.12,40.35,229700.0,27.8192,27.9438,27.7638,27.923,229700.0
2011-08-04 15:50:00,40.35,40.41,40.12,40.27,224300.0,27.923,27.9645,27.7638,27.8676,224300.0
2011-08-04 15:55:00,40.25,40.41,40.22,40.29,415200.0,27.8538,27.9645,27.833,27.8815,415200.0
2011-08-05 09:30:00,40.7,40.76,40.29,40.3,63900.0,28.1652,28.2067,27.8815,27.8884,63900.0
2011-08-05 09:35:00,40.34,40.41,40.0,40.2,62300.0,27.9161,27.9645,27.6808,27.8192,62300.0
2011-08-05 09:40:00,40.16,40.31,40.05,40.12,60700.0,27.7915,27.8953,27.7154,27.7638,60700.0
2011-08-05 09:45:00,40.15,40.21,40.07,40.07,74500.0,27.7846,27.8261,27.7292,27.7292,74500.0
2011-08-05 09:50:00,40.07,40.11,39.63,39.69,106700.0,27.7292,27.7569,27.4247,27.4663,106700.0
2011-08-05 09:55:00,39.66,39.8,39.48,39.6,83800.0,27.4455,27.5424,27.3209,27.404,83800.0
2011-08-05 10:00:00,39.6,39.65,39.38,39.57,141500.0,27.404,27.4386,27.2517,27.3832,141500.0
2011-08-05 10:05:00,39.58,39.85,39.49,39.85,80100.0,27.3901,27.577,27.3279,27.577,80100.0
2011-08-05 10:10:00,39.85,39.91,39.74,39.78,86500.0,27.577,27.6185,27.5009,27.5285,86500.0
2011-08-05 10:15:00,39.77,40.08,39.76,40.05,54700.0,27.5216,27.7361,27.5147,27.7154,54700.0
2011-08-05 10:20:00,40.08,40.32,40.07,40.32,64900.0,27.7361,27.9022,27.7292,27.9022,64900.0
2011-08-05 10:25:00,40.33,40.41,40.26,40.35,74200.0,27.9092,27.9645,27.8607,27.923,74200.0
2011-08-05 10:30:00,40.34,40.35,40.02,40.05,77400.0,27.9161,27.923,27.6946,27.7154,77400.0
2011-08-05 10:35:00,40.05,40.13,39.84,39.96,45000.0,27.7154,27.7708,27.5701,27.6531,45000.0
2011-08-05 10:40:00,39.96,39.97,39.72,39.81,63800.0,27.6531,27.66,27.487,27.5493,63800.0
2011-08-05 10:45:00,39.8,39.82,39.69,39.74,81500.0,27.5424,27.5562,27.4663,27.5009,81500.0
2011-08-05 10:50:00,39.74,39.83,39.68,39.75,66400.0,27.5009,27.5631,27.4593,27.5078,66400.0
2011-08-05 10:55:00,39.75,39.88,39.67,39.88,65100.0,27.5078,27.5977,27.4524,27.5977,65100.0
2011-08-05 11:00:00,39.88,39.88,39.68,39.72,186800.0,27.5977,27.5977,27.4593,27.487,186800.0
2011-08-05 11:05:00,39.71,39.74,39.58,39.66,42600.0,27.4801,27.5009,27.3901,27.4455,42600.0
2011-08-05 11:10:00,39.67,39.68,39.51,39.51,89300.0,27.4524,27.4593,27.3417,27.3417,89300.0
2011-08-05 11:15:00,39.53,39.59,39.36,39.53,87600.0,27.3555,27.3971,27.2379,27.3555,87600.0
2011-08-05 11:20:00,39.55,39.57,39.47,39.55,65500.0,27.3694,27.3832,27.314,27.3694,65500.0
2011-08-05 11:25:00,39.54,39.92,39.51,39.62,69700.0,27.3625,27.6254,27.3417,27.4178,69700.0
2011-08-05 11:30:00,39.61,39.76,39.57,39.68,49800.0,27.4109,27.5147,27.3832,27.4593,49800.0
2011-08-05 11:35:00,39.68,39.7,39.5,39.5,30500.0,27.4593,27.4732,27.3348,27.3348,30500.0
2011-08-05 11:40:00,39.5,39.62,39.44,39.61,37900.0,27.3348,27.4178,27.2933,27.4109,37900.0
2011-08-05 11:45:00,39.61,39.61,39.38,39.44,60200.0,27.4109,27.4109,27.2517,27.2933,60200.0
2011-08-05 11:50:00,39.44,39.54,39.43,39.49,42700.0,27.2933,27.3625,27.2863,27.3279,42700.0
2011-08-05 11:55:00,39.47,39.5,39.19,39.34,93600.0,27.314,27.3348,27.1203,27.2241,93600.0
2011-08-05 12:00:00,39.35,39.51,39.27,39.31,86100.0,27.231,27.3417,27.1756,27.2033,86100.0
2011-08-05 12:05:00,39.31,39.45,39.27,39.45,58100.0,27.2033,27.3002,27.1756,27.3002,58100.0
2011-08-05 12:10:00,39.46,39.77,39.45,39.74,104000.0,27.3071,27.5216,27.3002,27.5009,104000.0
2011-08-05 12:15:00,39.75,40.02,39.75,39.78,90200.0,27.5078,27.6946,27.5078,27.5285,90200.0
2011-08-05 12:20:00,39.79,39.99,39.71,39.96,69400.0,27.5355,27.6739,27.4801,27.6531,69400.0
2011-08-05 12:25:00,39.98,39.99,39.79,39.83,53600.0,27.6669,27.6739,27.5355,27.5631,53600.0
2011-08-05 12:30:00,39.84,39.96,39.75,39.96,48700.0,27.5701,27.6531,27.5078,27.6531,48700.0
2011-08-05 12:35:00,39.91,40.29,39.91,40.22,62100.0,27.6185,27.8815,27.6185,27.833,62100.0
2011-08-05 12:40:00,40.23,40.4,40.13,40.36,82100.0,27.84,27.9576,27.7708,27.9299,82100.0
2011-08-05 12:45:00,40.34,40.58,40.27,40.48,55600.0,27.9161,28.0822,27.8676,28.013,55600.0
2011-08-05 12:50:00,40.48,40.76,40.45,40.76,138000.0,28.013,28.2067,27.9922,28.2067,138000.0
2011-08-05 12:55:00,40.76,40.85,40.72,40.8,136900.0,28.2067,28.269,28.179,28.2344,136900.0
2011-08-05 13:00:00,40.8,40.91,40.52,40.52,72000.0,28.2344,28.3105,28.0406,28.0406,72000.0
2011-08-05 13:05:00,40.53,40.54,40.33,40.43,103400.0,28.0476,28.0545,27.9092,27.9784,103400.0
2011-08-05 13:10:00,40.45,40.57,40.4,40.49,39600.0,27.9922,28.0752,27.9576,28.0199,39600.0
2011-08-05 13:15:00,40.51,40.64,40.5,40.64,33500.0,28.0337,28.1237,28.0268,28.1237,33500.0
2011-08-05 13:20:00,40.64,40.69,40.56,40.56,29300.0,28.1237,28.1583,28.0683,28.0683,29300.0
2011-08-05 13:25:00,40.57,40.57,40.48,40.52,47300.0,28.0752,28.0752,28.013,28.0406,47300.0
2011-08-05 13:30:00,40.53,40.58,40.34,40.34,61900.0,28.0476,28.0822,27.9161,27.9161,61900.0
2011-08-05 13:35:00,40.37,40.37,40.28,40.33,59500.0,27.9368,27.9368,27.8746,27.9092,59500.0
2011-08-05 13:40:00,40.33,40.4,40.24,40.38,53700.0,27.9092,27.9576,27.8469,27.9438,53700.0
2011-08-05 13:45:00,40.39,40.51,40.28,40.5,69900.0,27.9507,28.0337,27.8746,28.0268,69900.0
2011-08-05 13:50:00,40.49,40.78,40.46,40.76,53700.0,28.0199,28.2206,27.9991,28.2067,53700.0
2011-08-05 13:55:00,40.75,40.77,40.56,40.65,37000.0,28.1998,28.2136,28.0683,28.1306,37000.0
2011-08-05 14:00:00,40.65,40.66,40.5,40.6,65400.0,28.1306,28.1375,28.0268,28.096,65400.0
2011-08-05 14:05:00,40.59,40.6,40.44,40.45,49600.0,28.0891,28.096,27.9853,27.9922,49600.0
2011-08-05 14:10:00,40.44,40.49,40.32,40.48,41700.0,27.9853,28.0199,27.9022,28.013,41700.0
2011-08-05 14:15:00,40.48,40.51,40.4,40.49,32900.0,28.013,28.0337,27.9576,28.0199,32900.0
2011-08-05 14:20:00,40.47,40.63,40.47,40.56,31900.0,28.006,28.1168,28.006,28.0683,31900.0
2011-08-05 14:25:00,40.55,40.55,40.48,40.5,23200.0,28.0614,28.0614,28.013,28.0268,23200.0
2011-08-05 14:30:00,40.5,40.5,40.4,40.4,48500.0,28.0268,28.0268,27.9576,27.9576,48500.0
2011-08-05 14:35:00,40.4,40.45,40.37,40.44,53600.0,27.9576,27.9922,27.9368,27.9853,53600.0
2011-08-05 14:40:00,40.44,40.44,40.34,40.41,40900.0,27.9853,27.9853,27.9161,27.9645,40900.0
2011-08-05 14:45:00,40.41,40.42,40.27,40.27,42500.0,27.9645,27.9714,27.8676,27.8676,42500.0
2011-08-05 14:50:00,40.27,40.28,40.15,40.2,49000.0,27.8676,27.8746,27.7846,27.8192,49000.0
2011-08-05 14:55:00,40.21,40.25,40.1,40.23,75300.0,27.8261,27.8538,27.75,27.84,75300.0
2011-08-05 15:00:00,40.23,40.32,40.05,40.07,88200.0,27.84,27.9022,27.7154,27.7292,88200.0
2011-08-05 15:05:00,40.07,40.07,39.73,39.83,119800.0,27.7292,27.7292,27.4939,27.5631,119800.0
2011-08-05 15:10:00,39.82,40.1,39.81,40.03,78000.0,27.5562,27.75,27.5493,27.7015,78000.0
2011-08-05 15:15:00,40.04,40.09,39.91,39.91,63500.0,27.7085,27.7431,27.6185,27.6185,63500.0
2011-08-05 15:20:00,39.9,40.1,39.9,40.0,82300.0,27.6116,27.75,27.6116,27.6808,82300.0
2011-08-05 15:25:00,40.01,40.05,39.85,39.85,129000.0,27.6877,27.7154,27.577,27.577,129000.0
2011-08-05 15:30:00,39.86,40.09,39.86,40.05,123500.0,27.5839,27.7431,27.5839,27.7154,123500.0
2011-08-05 15:35:00,40.05,40.29,39.99,40.25,76400.0,27.7154,27.8815,27.6739,27.8538,76400.0
2011-08-05 15:40:00,40.26,40.33,40.18,40.26,98800.0,27.8607,27.9092,27.8054,27.8607,98800.0
2011-08-05 15:45:00,40.25,40.25,40.05,40.11,133800.0,27.8538,27.8538,27.7154,27.7569,133800.0
2011-08-05 15:50:00,40.11,40.24,40.06,40.24,108600.0,27.7569,27.8469,27.7223,27.8469,108600.0
2011-08-05 15:55:00,40.24,40.26,40.12,40.13,154800.0,27.8469,27.8607,27.7638,27.7708,154800.0
2011-08-08 09:30:00,38.98,39.52,38.98,39.5,96100.0,26.9749,27.3486,26.9749,27.3348,96100.0
2011-08-08 09:35:00,39.49,39.64,39.4,39.53,41800.0,27.3279,27.4317,27.2656,27.3555,41800.0
2011-08-08 09:40:00,39.54,39.59,39.35,39.42,49400.0,27.3625,27.3971,27.231,27.2794,49400.0
2011-08-08 09:45:00,39.43,39.43,39.04,39.05,97900.0,27.2863,27.2863,27.0164,27.0234,97900.0
2011-08-08 09:50:00,39.05,39.25,38.98,39.22,114400.0,27.0234,27.1618,26.9749,27.141,114400.0
2011-08-08 09:55:00,39.2,39.29,39.13,39.22,80300.0,27.1272,27.1895,27.0787,27.141,80300.0
2011-08-08 10:00:00,39.21,39.34,39.03,39.03,72800.0,27.1341,27.2241,27.0095,27.0095,72800.0
2011-08-08 10:05:00,39.04,39.13,38.98,39.09,65800.0,27.0164,27.0787,26.9749,27.0511,65800.0
2011-08-08 10:10:00,39.09,39.14,38.93,38.93,41700.0,27.0511,27.0857,26.9403,26.9403,41700.0
2011-08-08 10:15:00,38.92,38.95,38.71,38.81,81300.0,26.9334,26.9542,26.7881,26.8573,81300.0
2011-08-08 10:20:00,38.81,38.81,38.6,38.69,76100.0,26.8573,26.8573,26.712,26.7742,76100.0
2011-08-08 10:25:00,38.69,38.72,38.53,38.63,114000.0,26.7742,26.795,26.6635,26.7327,114000.0
2011-08-08 10:30:00,38.63,38.77,38.6,38.63,159900.0,26.7327,26.8296,26.712,26.7327,159900.0
2011-08-08 10:35:00,38.62,38.65,38.52,38.65,116800.0,26.7258,26.7466,26.6566,26.7466,116800.0
2011-08-08 10:40:00,38.65,38.82,38.63,38.76,84500.0,26.7466,26.8642,26.7327,26.8227,84500.0
2011-08-08 10:45:00,38.76,39.01,38.68,39.0,89700.0,26.8227,26.9957,26.7673,26.9888,89700.0
2011-08-08 10:50:00,39.0,39.01,38.88,38.92,40300.0,26.9888,26.9957,26.9057,26.9334,40300.0
2011-08-08 10:55:00,38.93,38.93,38.72,38.79,45200.0,26.9403,26.9403,26.795,26.8434,45200.0
2011-08-08 11:00:00,38.78,38.91,38.67,38.91,41500.0,26.8365,26.9265,26.7604,26.9265,41500.0
2011-08-08 11:05:00,38.91,39.2,38.91,39.18,44200.0,26.9265,27.1272,26.9265,27.1133,44200.0
2011-08-08 11:10:00,39.18,39.38,39.11,39.19,54500.0,27.1133,27.2517,27.0649,27.1203,54500.0
2011-08-08 11:15:00,39.2,39.24,39.09,39.13,49200.0,27.1272,27.1549,27.0511,27.0787,49200.0
2011-08-08 11:20:00,39.12,39.12,38.96,39.01,36500.0,27.0718,27.0718,26.9611,26.9957,36500.0
2011-08-08 11:25:00,39.0,39.1,38.93,39.03,36700.0,26.9888,27.058,26.9403,27.0095,36700.0
2011-08-08 11:30:00,39.03,39.05,38.89,38.95,45000.0,27.0095,27.0234,26.9126,26.9542,45000.0
2011-08-08 11:35:00,38.95,38.97,38.88,38.95,25800.0,26.9542,26.968,26.9057,26.9542,25800.0
2011-08-08 11:40:00,38.96,39.04,38.91,38.93,24800.0,26.9611,27.0164,26.9265,26.9403,24800.0
2011-08-08 11:45:00,38.94,39.01,38.86,39.01,61700.0,26.9472,26.9957,26.8919,26.9957,61700.0
2011-08-08 11:50:00,39.01,39.06,38.94,38.99,41800.0,26.9957,27.0303,26.9472,26.9818,41800.0
2011-08-08 11:55:00,39.0,39.03,38.92,38.95,37500.0,26.9888,27.0095,26.9334,26.9542,37500.0
2011-08-08 12:00:00,38.95,38.95,38.75,38.77,28500.0,26.9542,26.9542,26.8158,26.8296,28500.0
2011-08-08 12:05:00,38.76,38.86,38.72,38.85,37300.0,26.8227,26.8919,26.795,26.885,37300.0
2011-08-08 12:10:00,38.84,38.97,38.84,38.94,26900.0,26.878,26.968,26.878,26.9472,26900.0
2011-08-08 12:15:00,38.94,38.94,38.8,38.82,44500.0,26.9472,26.9472,26.8504,26.8642,44500.0
2011-08-08 12:20:00,38.83,38.98,38.8,38.9,67700.0,26.8711,26.9749,26.8504,26.9196,67700.0
2011-08-08 12:25:00,38.9,38.91,38.79,38.8,45800.0,26.9196,26.9265,26.8434,26.8504,45800.0
2011-08-08 12:30:00,38.81,38.9,38.79,38.86,19900.0,26.8573,26.9196,26.8434,26.8919,19900.0
2011-08-08 12:35:00,38.86,38.91,38.84,38.88,34100.0,26.8919,26.9265,26.878,26.9057,34100.0
2011-08-08 12:40:00,38.88,39.07,38.87,39.0,68800.0,26.9057,27.0372,26.8988,26.9888,68800.0
2011-08-08 12:45:00,39.0,39.09,38.95,39.06,48500.0,26.9888,27.0511,26.9542,27.0303,48500.0
2011-08-08 12:50:00,39.05,39.09,38.96,38.97,22500.0,27.0234,27.0511,26.9611,26.968,22500.0
2011-08-08 12:55:00,38.99,39.02,38.9,38.9,19600.0,26.9818,27.0026,26.9196,26.9196,19600.0
2011-08-08 13:00:00,38.91,39.02,38.91,38.93,30200.0,26.9265,27.0026,26.9265,26.9403,30200.0
2011-08-08 13:05:00,38.94,38.98,38.88,38.89,38100.0,26.9472,26.9749,26.9057,26.9126,38100.0
2011-08-08 13:10:00,38.9,38.95,38.79,38.84,56100.0,26.9196,26.9542,26.8434,26.878,56100.0
2011-08-08 13:15:00,38.83,38.93,38.76,38.87,67800.0,26.8711,26.9403,26.8227,26.8988,67800.0
2011-08-08 13:20:00,38.87,38.98,38.82,38.95,70400.0,26.8988,26.9749,26.8642,26.9542,70400.0
2011-08-08 13:25:00,38.94,38.99,38.93,38.93,17200.0,26.9472,26.9818,26.9403,26.9403,17200.0
2011-08-08 13:30:00,38.92,38.95,38.86,38.89,37600.0,26.9334,26.9542,26.8919,26.9126,37600.0
2011-08-08 13:35:00,38.9,38.9,38.66,38.67,71200.0,26.9196,26.9196,26.7535,26.7604,71200.0
2011-08-08 13:40:00,38.68,38.75,38.6,38.67,54600.0,26.7673,26.8158,26.712,26.7604,54600.0
2011-08-08 13:45:00,38.67,38.72,38.04,38.51,292400.0,26.7604,26.795,26.3244,26.6497,292400.0
2011-08-08 13:50:00,38.5,38.74,38.45,38.66,90800.0,26.6428,26.8088,26.6082,26.7535,90800.0
2011-08-08 13:55:00,38.67,38.71,38.37,38.42,74600.0,26.7604,26.7881,26.5528,26.5874,74600.0
2011-08-08 14:00:00,38.42,38.73,38.36,38.69,67100.0,26.5874,26.8019,26.5459,26.7742,67100.0
2011-08-08 14:05:00,38.67,38.69,38.46,38.56,78400.0,26.7604,26.7742,26.6151,26.6843,78400.0
2011-08-08 14:10:00,38.57,38.68,38.39,38.41,64800.0,26.6912,26.7673,26.5666,26.5805,64800.0
2011-08-08 14:15:00,38.41,38.42,38.25,38.37,72200.0,26.5805,26.5874,26.4698,26.5528,72200.0
2011-08-08 14:20:00,38.36,38.47,38.18,38.25,112300.0,26.5459,26.622,26.4213,26.4698,112300.0
2011-08-08 14:25:00,38.26,38.41,37.98,38.37,235300.0,26.4767,26.5805,26.2829,26.5528,235300.0
2011-08-08 14:30:00,38.35,38.55,38.25,38.49,103800.0,26.539,26.6774,26.4698,26.6358,103800.0
2011-08-08 14:35:00,38.5,38.6,38.33,38.37,84100.0,26.6428,26.712,26.5251,26.5528,84100.0
2011-08-08 14:40:00,38.39,38.6,38.36,38.54,69800.0,26.5666,26.712,26.5459,26.6704,69800.0
2011-08-08 14:45:00,38.54,38.57,38.32,38.41,87900.0,26.6704,26.6912,26.5182,26.5805,87900.0
2011-08-08 14:50:00,38.41,38.49,38.37,38.43,45900.0,26.5805,26.6358,26.5528,26.5943,45900.0
2011-08-08 14:55:00,38.43,38.44,38.29,38.38,73900.0,26.5943,26.6012,26.4974,26.5597,73900.0
2011-08-08 15:00:00,38.38,38.56,38.36,38.55,81300.0,26.5597,26.6843,26.5459,26.6774,81300.0
2011-08-08 15:05:00,38.55,38.74,38.46,38.72,77400.0,26.6774,26.8088,26.6151,26.795,77400.0
2011-08-08 15:10:00,38.72,38.85,38.58,38.81,86400.0,26.795,26.885,26.6981,26.8573,86400.0
2011-08-08 15:15:00,38.81,39.04,38.7,38.95,129900.0,26.8573,27.0164,26.7812,26.9542,129900.0
2011-08-08 15:20:00,38.95,38.99,38.78,38.91,111700.0,26.9542,26.9818,26.8365,26.9265,111700.0
2011-08-08 15:25:00,38.9,38.9,38.55,38.6,78700.0,26.9196,26.9196,26.6774,26.712,78700.0
2011-08-08 15:30:00,38.6,38.68,38.43,38.53,156800.0,26.712,26.7673,26.5943,26.6635,156800.0
2011-08-08 15:35:00,38.53,38.59,38.45,38.54,146600.0,26.6635,26.705,26.6082,26.6704,146600.0
2011-08-08 15:40:00,38.55,38.62,38.32,38.38,145900.0,26.6774,26.7258,26.5182,26.5597,145900.0
2011-08-08 15:45:00,38.37,38.39,37.99,38.09,234400.0,26.5528,26.5666,26.2898,26.359,234400.0
2011-08-08 15:50:00,38.08,38.27,38.01,38.14,206100.0,26.3521,26.4836,26.3037,26.3936,206100.0
2011-08-08 15:55:00,38.14,38.15,37.98,37.99,223600.0,26.3936,26.4006,26.2829,26.2898,223600.0
2011-08-09 09:30:00,38.39,38.43,38.12,38.21,120800.0,26.5666,26.5943,26.3798,26.4421,120800.0
2011-08-09 09:35:00,38.27,38.58,38.24,38.52,211200.0,26.4836,26.6981,26.4628,26.6566,211200.0
2011-08-09 09:40:00,38.51,38.61,38.22,38.27,163600.0,26.6497,26.7189,26.449,26.4836,163600.0
2011-08-09 09:45:00,38.26,38.57,38.26,38.44,123600.0,26.4767,26.6912,26.4767,26.6012,123600.0
2011-08-09 09:50:00,38.43,38.78,38.43,38.75,78800.0,26.5943,26.8365,26.5943,26.8158,78800.0
2011-08-09 09:55:00,38.76,39.15,38.74,39.13,129000.0,26.8227,27.0926,26.8088,27.0787,129000.0
2011-08-09 10:00:00,39.13,39.39,39.1,39.29,120700.0,27.0787,27.2587,27.058,27.1895,120700.0
2011-08-09 10:05:00,39.29,39.35,38.89,38.97,116500.0,27.1895,27.231,26.9126,26.968,116500.0
2011-08-09 10:10:00,38.96,39.05,38.82,39.02,83300.0,26.9611,27.0234,26.8642,27.0026,83300.0
2011-08-09 10:15:00,39.03,39.08,38.8,38.86,98300.0,27.0095,27.0441,26.8504,26.8919,98300.0
2011-08-09 10:20:00,38.86,38.87,38.7,38.76,150000.0,26.8919,26.8988,26.7812,26.8227,150000.0
2011-08-09 10:25:00,38.75,39.0,38.75,38.99,72800.0,26.8158,26.9888,26.8158,26.9818,72800.0
2011-08-09 10:30:00,39.0,39.01,38.84,38.86,137500.0,26.9888,26.9957,26.878,26.8919,137500.0
2011-08-09 10:35:00,38.86,38.88,38.72,38.72,175200.0,26.8919,26.9057,26.795,26.795,175200.0
2011-08-09 10:40:00,38.71,38.8,38.69,38.73,131200.0,26.7881,26.8504,26.7742,26.8019,131200.0
2011-08-09 10:45:00,38.72,38.97,38.72,38.91,63800.0,26.795,26.968,26.795,26.9265,63800.0
2011-08-09 10:50:00,38.93,38.96,38.61,38.67,144700.0,26.9403,26.9611,26.7189,26.7604,144700.0
2011-08-09 10:55:00,38.67,38.73,38.53,38.54,114600.0,26.7604,26.8019,26.6635,26.6704,114600.0
2011-08-09 11:00:00,38.54,38.57,38.38,38.38,137700.0,26.6704,26.6912,26.5597,26.5597,137700.0
2011-08-09 11:05:00,38.38,38.54,38.38,38.46,98500.0,26.5597,26.6704,26.5597,26.6151,98500.0
2011-08-09 11:10:00,38.48,38.48,38.29,38.38,61600.0,26.6289,26.6289,26.4974,26.5597,61600.0
2011-08-09 11:15:00,38.39,38.57,38.39,38.56,39900.0,26.5666,26.6912,26.5666,26.6843,39900.0
2011-08-09 11:20:00,38.57,38.64,38.54,38.54,51300.0,26.6912,26.7396,26.6704,26.6704,51300.0
2011-08-09 11:25:00,38.55,38.86,38.54,38.85,87600.0,26.6774,26.8919,26.6704,26.885,87600.0
2011-08-09 11:30:00,38.85,38.9,38.75,38.85,61300.0,26.885,26.9196,26.8158,26.885,61300.0
2011-08-09 11:35:00,38.83,38.95,38.78,38.86,83800.0,26.8711,26.9542,26.8365,26.8919,83800.0
2011-08-09 11:40:00,38.85,38.95,38.84,38.91,37000.0,26.885,26.9542,26.878,26.9265,37000.0
2011-08-09 11:45:00,38.9,38.92,38.78,38.78,32200.0,26.9196,26.9334,26.8365,26.8365,32200.0
2011-08-09 11:50:00,38.77,38.96,38.77,38.96,67700.0,26.8296,26.9611,26.8296,26.9611,67700.0
2011-08-09 11:55:00,38.96,39.16,38.95,39.13,85000.0,26.9611,27.0995,26.9542,27.0787,85000.0
2011-08-09 12:00:00,39.13,39.22,39.1,39.19,108300.0,27.0787,27.141,27.058,27.1203,108300.0
2011-08-09 12:05:00,39.2,39.22,39.1,39.17,65900.0,27.1272,27.141,27.058,27.1064,65900.0
2011-08-09 12:10:00,39.16,39.21,39.08,39.1,103100.0,27.0995,27.1341,27.0441,27.058,103100.0
2011-08-09 12:15:00,39.11,39.11,39.05,39.11,68300.0,27.0649,27.0649,27.0234,27.0649,68300.0
2011-08-09 12:20:00,39.11,39.18,39.07,39.15,66000.0,27.0649,27.1133,27.0372,27.0926,66000.0
2011-08-09 12:25:00,39.15,39.17,39.02,39.05,29500.0,27.0926,27.1064,27.0026,27.0234,29500.0
2011-08-09 12:30:00,39.05,39.05,39.0,39.0,51600.0,27.0234,27.0234,26.9888,26.9888,51600.0
2011-08-09 12:35:00,39.01,39.11,39.0,39.07,43400.0,26.9957,27.0649,26.9888,27.0372,43400.0
2011-08-09 12:40:00,39.08,39.09,39.05,39.09,45600.0,27.0441,27.0511,27.0234,27.0511,45600.0
2011-08-09 12:45:00,39.09,39.09,39.05,39.05,105000.0,27.0511,27.0511,27.0234,27.0234,105000.0
2011-08-09 12:50:00,39.05,39.06,39.0,39.05,74100.0,27.0234,27.0303,26.9888,27.0234,74100.0
2011-08-09 12:55:00,39.06,39.07,39.0,39.02,94500.0,27.0303,27.0372,26.9888,27.0026,94500.0
2011-08-09 13:00:00,39.0,39.02,38.9,38.95,76200.0,26.9888,27.0026,26.9196,26.9542,76200.0
2011-08-09 13:05:00,38.94,39.04,38.94,39.02,46500.0,26.9472,27.0164,26.9472,27.0026,46500.0
2011-08-09 13:10:00,39.01,39.11,39.01,39.1,49100.0,26.9957,27.0649,26.9957,27.058,49100.0
2011-08-09 13:15:00,39.1,39.11,39.07,39.09,40600.0,27.058,27.0649,27.0372,27.0511,40600.0
2011-08-09 13:20:00,39.08,39.11,39.07,39.08,21800.0,27.0441,27.0649,27.0372,27.0441,21800.0
2011-08-09 13:25:00,39.09,39.11,39.05,39.07,35800.0,27.0511,27.0649,27.0234,27.0372,35800.0
2011-08-09 13:30:00,39.07,39.1,39.01,39.02,58100.0,27.0372,27.058,26.9957,27.0026,58100.0
2011-08-09 13:35:00,39.02,39.05,38.99,39.02,92400.0,27.0026,27.0234,26.9818,27.0026,92400.0
2011-08-09 13:40:00,39.02,39.03,38.94,39.01,45100.0,27.0026,27.0095,26.9472,26.9957,45100.0
2011-08-09 13:45:00,39.01,39.02,38.87,38.93,82400.0,26.9957,27.0026,26.8988,26.9403,82400.0
2011-08-09 13:50:00,38.94,38.97,38.78,38.8,64100.0,26.9472,26.968,26.8365,26.8504,64100.0
2011-08-09 13:55:00,38.8,38.8,38.67,38.67,194200.0,26.8504,26.8504,26.7604,26.7604,194200.0
2011-08-09 14:00:00,38.66,38.68,38.58,38.58,109400.0,26.7535,26.7673,26.6981,26.6981,109400.0
2011-08-09 14:05:00,38.58,38.58,38.42,38.46,103900.0,26.6981,26.6981,26.5874,26.6151,103900.0
2011-08-09 14:10:00,38.46,38.52,38.33,38.47,42900.0,26.6151,26.6566,26.5251,26.622,42900.0
2011-08-09 14:15:00,38.45,38.92,38.41,38.57,82000.0,26.6082,26.9334,26.5805,26.6912,82000.0
2011-08-09 14:20:00,38.54,38.58,37.8,38.02,165200.0,26.6704,26.6981,26.1583,26.3106,165200.0
2011-08-09 14:25:00,38.05,38.49,38.05,38.34,76100.0,26.3313,26.6358,26.3313,26.532,76100.0
2011-08-09 14:30:00,38.35,38.41,38.28,38.36,133700.0,26.539,26.5805,26.4905,26.5459,133700.0
2011-08-09 14:35:00,38.36,38.43,38.1,38.16,199900.0,26.5459,26.5943,26.366,26.4075,199900.0
2011-08-09 14:40:00,38.16,38.16,37.53,37.59,183800.0,26.4075,26.4075,25.9715,26.013,183800.0
2011-08-09 14:45:00,37.59,38.18,37.57,38.06,125300.0,26.013,26.4213,25.9992,26.3383,125300.0
2011-08-09 14:50:00,38.05,38.51,38.03,38.34,109900.0,26.3313,26.6497,26.3175,26.532,109900.0
2011-08-09 14:55:00,38.32,38.43,38.11,38.17,123600.0,26.5182,26.5943,26.3729,26.4144,123600.0
2011-08-09 15:00:00,38.16,38.42,37.95,38.36,141500.0,26.4075,26.5874,26.2621,26.5459,141500.0
2011-08-09 15:05:00,38.35,38.35,38.14,38.22,134200.0,26.539,26.539,26.3936,26.449,134200.0
2011-08-09 15:10:00,38.22,38.71,38.21,38.62,115000.0,26.449,26.7881,26.4421,26.7258,115000.0
2011-08-09 15:15:00,38.62,39.04,38.62,38.89,74000.0,26.7258,27.0164,26.7258,26.9126,74000.0
2011-08-09 15:20:00,38.88,38.94,38.7,38.81,77700.0,26.9057,26.9472,26.7812,26.8573,77700.0
2011-08-09 15:25:00,38.82,39.24,38.79,39.16,288800.0,26.8642,27.1549,26.8434,27.0995,288800.0
2011-08-09 15:30:00,39.15,39.2,38.94,39.11,190100.0,27.0926,27.1272,26.9472,27.0649,190100.0
2011-08-09 15:35:00,39.1,39.14,38.96,39.09,137100.0,27.058,27.0857,26.9611,27.0511,137100.0
2011-08-09 15:40:00,39.1,39.36,39.05,39.28,160000.0,27.058,27.2379,27.0234,27.1825,160000.0
2011-08-09 15:45:00,39.29,39.51,39.21,39.48,178600.0,27.1895,27.3417,27.1341,27.3209,178600.0
2011-08-09 15:50:00,39.48,39.53,39.44,39.47,305200.0,27.3209,27.3555,27.2933,27.314,305200.0
2011-08-09 15:55:00,39.48,39.8,39.47,39.79,355100.0,27.3209,27.5424,27.314,27.5355,355100.0
2011-08-10 09:30:00,39.84,39.84,38.86,39.72,197400.0,27.5701,27.5701,26.8919,27.487,197400.0
2011-08-10 09:35:00,39.72,40.1,39.63,39.99,190100.0,27.487,27.75,27.4247,27.6739,190100.0
2011-08-10 09:40:00,39.99,40.36,39.87,40.35,296300.0,27.6739,27.9299,27.5908,27.923,296300.0
2011-08-10 09:45:00,40.35,40.6,40.18,40.46,404200.0,27.923,28.096,27.8054,27.9991,404200.0
2011-08-10 09:50:00,40.47,40.5,40.21,40.24,243200.0,28.006,28.0268,27.8261,27.8469,243200.0
2011-08-10 09:55:00,40.22,40.29,39.8,39.84,120900.0,27.833,27.8815,27.5424,27.5701,120900.0
2011-08-10 10:00:00,39.85,39.86,39.59,39.76,149600.0,27.577,27.5839,27.3971,27.5147,149600.0
2011-08-10 10:05:00,39.76,39.91,39.63,39.64,175700.0,27.5147,27.6185,27.4247,27.4317,175700.0
2011-08-10 10:10:00,39.64,39.64,39.22,39.49,113200.0,27.4317,27.4317,27.141,27.3279,113200.0
2011-08-10 10:15:00,39.48,39.63,39.41,39.45,117200.0,27.3209,27.4247,27.2725,27.3002,117200.0
2011-08-10 10:20:00,39.44,39.53,39.01,39.15,140300.0,27.2933,27.3555,26.9957,27.0926,140300.0
2011-08-10 10:25:00,39.14,39.26,39.08,39.21,89700.0,27.0857,27.1687,27.0441,27.1341,89700.0
2011-08-10 10:30:00,39.22,39.71,39.09,39.63,186300.0,27.141,27.4801,27.0511,27.4247,186300.0
2011-08-10 10:35:00,39.63,39.69,39.47,39.59,187000.0,27.4247,27.4663,27.314,27.3971,187000.0
2011-08-10 10:40:00,39.59,39.87,39.46,39.46,151800.0,27.3971,27.5908,27.3071,27.3071,151800.0
2011-08-10 10:45:00,39.46,39.58,39.32,39.41,136600.0,27.3071,27.3901,27.2102,27.2725,136600.0
2011-08-10 10:50:00,39.4,39.4,39.17,39.24,95000.0,27.2656,27.2656,27.1064,27.1549,95000.0
2011-08-10 10:55:00,39.24,39.72,39.22,39.65,145100.0,27.1549,27.487,27.141,27.4386,145100.0
2011-08-10 11:00:00,39.65,39.67,39.3,39.33,174000.0,27.4386,27.4524,27.1964,27.2171,174000.0
2011-08-10 11:05:00,39.33,39.51,39.28,39.43,117200.0,27.2171,27.3417,27.1825,27.2863,117200.0
2011-08-10 11:10:00,39.4,39.54,39.31,39.47,72600.0,27.2656,27.3625,27.2033,27.314,72600.0
2011-08-10 11:15:00,39.47,39.73,39.45,39.57,72300.0,27.314,27.4939,27.3002,27.3832,72300.0
2011-08-10 11:20:00,39.57,39.58,39.28,39.3,54500.0,27.3832,27.3901,27.1825,27.1964,54500.0
2011-08-10 11:25:00,39.28,39.31,39.11,39.15,39300.0,27.1825,27.2033,27.0649,27.0926,39300.0
2011-08-10 11:30:00,39.16,39.38,39.14,39.35,69000.0,27.0995,27.2517,27.0857,27.231,69000.0
2011-08-10 11:35:00,39.33,39.33,39.07,39.19,77600.0,27.2171,27.2171,27.0372,27.1203,77600.0
2011-08-10 11:40:00,39.2,39.44,39.14,39.38,72200.0,27.1272,27.2933,27.0857,27.2517,72200.0
2011-08-10 11:45:00,39.39,39.42,39.17,39.17,44800.0,27.2587,27.2794,27.1064,27.1064,44800.0
2011-08-10 11:50:00,39.17,39.37,39.17,39.3,61400.0,27.1064,27.2448,27.1064,27.1964,61400.0
2011-08-10 11:55:00,39.34,39.51,39.26,39.29,66400.0,27.2241,27.3417,27.1687,27.1895,66400.0
2011-08-10 12:00:00,39.28,39.35,39.16,39.33,52200.0,27.1825,27.231,27.0995,27.2171,52200.0
2011-08-10 12:05:00,39.35,39.49,39.34,39.34,60000.0,27.231,27.3279,27.2241,27.2241,60000.0
2011-08-10 12:10:00,39.32,39.33,39.18,39.22,39800.0,27.2102,27.2171,27.1133,27.141,39800.0
2011-08-10 12:15:00,39.24,39.42,39.24,39.42,36300.0,27.1549,27.2794,27.1549,27.2794,36300.0
2011-08-10 12:20:00,39.42,39.42,39.2,39.24,46600.0,27.2794,27.2794,27.1272,27.1549,46600.0
2011-08-10 12:25:00,39.23,39.23,39.04,39.05,47000.0,27.1479,27.1479,27.0164,27.0234,47000.0
2011-08-10 12:30:00,39.04,39.15,39.04,39.12,42400.0,27.0164,27.0926,27.0164,27.0718,42400.0
2011-08-10 12:35:00,39.13,39.13,38.87,38.92,42300.0,27.0787,27.0787,26.8988,26.9334,42300.0
2011-08-10 12:40:00,38.93,38.95,38.79,38.93,67800.0,26.9403,26.9542,26.8434,26.9403,67800.0
2011-08-10 12:45:00,38.93,39.08,38.93,39.08,58300.0,26.9403,27.0441,26.9403,27.0441,58300.0
2011-08-10 12:50:00,39.08,39.13,39.04,39.1,41600.0,27.0441,27.0787,27.0164,27.058,41600.0
2011-08-10 12:55:00,39.1,39.21,39.04,39.15,38100.0,27.058,27.1341,27.0164,27.0926,38100.0
2011-08-10 13:00:00,39.15,39.28,39.12,39.28,60800.0,27.0926,27.1825,27.0718,27.1825,60800.0
2011-08-10 13:05:00,39.27,39.29,39.13,39.2,57800.0,27.1756,27.1895,27.0787,27.1272,57800.0
2011-08-10 13:10:00,39.21,39.28,39.12,39.14,52600.0,27.1341,27.1825,27.0718,27.0857,52600.0
2011-08-10 13:15:00,39.14,39.2,39.02,39.02,77100.0,27.0857,27.1272,27.0026,27.0026,77100.0
2011-08-10 13:20:00,39.01,39.13,38.91,39.09,104000.0,26.9957,27.0787,26.9265,27.0511,104000.0
2011-08-10 13:25:00,39.09,39.29,39.08,39.19,106300.0,27.0511,27.1895,27.0441,27.1203,106300.0
2011-08-10 13:30:00,39.18,39.32,39.13,39.28,70500.0,27.1133,27.2102,27.0787,27.1825,70500.0
2011-08-10 13:35:00,39.27,39.33,39.2,39.22,67400.0,27.1756,27.2171,27.1272,27.141,67400.0
2011-08-10 13:40:00,39.22,39.31,39.19,39.23,67600.0,27.141,27.2033,27.1203,27.1479,67600.0
2011-08-10 13:45:00,39.23,39.49,39.23,39.37,82700.0,27.1479,27.3279,27.1479,27.2448,82700.0
2011-08-10 13:50:00,39.36,39.51,39.35,39.51,91200.0,27.2379,27.3417,27.231,27.3417,91200.0
2011-08-10 13:55:00,39.51,39.53,39.4,39.52,86800.0,27.3417,27.3555,27.2656,27.3486,86800.0
2011-08-10 14:00:00,39.51,39.53,39.36,39.41,73100.0,27.3417,27.3555,27.2379,27.2725,73100.0
2011-08-10 14:05:00,39.41,39.65,39.36,39.65,86000.0,27.2725,27.4386,27.2379,27.4386,86000.0
2011-08-10 14:10:00,39.65,39.87,39.64,39.77,80300.0,27.4386,27.5908,27.4317,27.5216,80300.0
2011-08-10 14:15:00,39.77,39.81,39.5,39.56,130900.0,27.5216,27.5493,27.3348,27.3763,130900.0
2011-08-10 14:20:00,39.55,39.73,39.53,39.65,59000.0,27.3694,27.4939,27.3555,27.4386,59000.0
2011-08-10 14:25:00,39.64,39.73,39.47,39.5,77200.0,27.4317,27.4939,27.314,27.3348,77200.0
2011-08-10 14:30:00,39.48,39.58,39.33,39.33,75200.0,27.3209,27.3901,27.2171,27.2171,75200.0
2011-08-10 14:35:00,39.33,39.38,39.14,39.18,74600.0,27.2171,27.2517,27.0857,27.1133,74600.0
2011-08-10 14:40:00,39.18,39.29,39.17,39.25,53300.0,27.1133,27.1895,27.1064,27.1618,53300.0
2011-08-10 14:45:00,39.25,39.41,39.21,39.24,55500.0,27.1618,27.2725,27.1341,27.1549,55500.0
2011-08-10 14:50:00,39.24,39.24,39.03,39.05,52100.0,27.1549,27.1549,27.0095,27.0234,52100.0
2011-08-10 14:55:00,39.04,39.21,39.04,39.05,58200.0,27.0164,27.1341,27.0164,27.0234,58200.0
2011-08-10 15:00:00,39.05,39.14,38.98,39.14,88500.0,27.0234,27.0857,26.9749,27.0857,88500.0
2011-08-10 15:05:00,39.14,39.19,38.93,38.96,120600.0,27.0857,27.1203,26.9403,26.9611,120600.0
2011-08-10 15:10:00,38.96,39.05,38.83,38.84,71800.0,26.9611,27.0234,26.8711,26.878,71800.0
2011-08-10 15:15:00,38.85,38.96,38.78,38.92,78100.0,26.885,26.9611,26.8365,26.9334,78100.0
2011-08-10 15:20:00,38.92,39.1,38.92,39.1,95800.0,26.9334,27.058,26.9334,27.058,95800.0
2011-08-10 15:25:00,39.1,39.21,38.9,38.94,143300.0,27.058,27.1341,26.9196,26.9472,143300.0
2011-08-10 15:30:00,38.94,38.96,38.68,38.69,154700.0,26.9472,26.9611,26.7673,26.7742,154700.0
2011-08-10 15:35:00,38.71,38.88,38.7,38.87,149600.0,26.7881,26.9057,26.7812,26.8988,149600.0
2011-08-10 15:40:00,38.87,39.04,38.77,38.83,216900.0,26.8988,27.0164,26.8296,26.8711,216900.0
2011-08-10 15:45:00,38.82,38.86,38.72,38.79,239900.0,26.8642,26.8919,26.795,26.8434,239900.0
2011-08-10 15:50:00,38.79,38.82,38.55,38.57,199800.0,26.8434,26.8642,26.6774,26.6912,199800.0
2011-08-10 15:55:00,38.56,38.59,38.37,38.47,338500.0,26.6843,26.705,26.5528,26.622,338500.0
2011-08-11 09:30:00,38.5,39.06,38.43,38.99,85400.0,26.6428,27.0303,26.5943,26.9818,85400.0
2011-08-11 09:35:00,39.0,39.32,38.93,39.23,44700.0,26.9888,27.2102,26.9403,27.1479,44700.0
2011-08-11 09:40:00,39.23,39.41,38.94,38.98,26200.0,27.1479,27.2725,26.9472,26.9749,26200.0
2011-08-11 09:45:00,38.99,39.23,38.9,38.92,79100.0,26.9818,27.1479,26.9196,26.9334,79100.0
2011-08-11 09:50:00,38.93,38.93,38.71,38.82,37200.0,26.9403,26.9403,26.7881,26.8642,37200.0
2011-08-11 09:55:00,38.84,39.03,38.66,38.97,22300.0,26.878,27.0095,26.7535,26.968,22300.0
2011-08-11 10:00:00,38.94,39.15,38.88,39.15,30600.0,26.9472,27.0926,26.9057,27.0926,30600.0
2011-08-11 10:05:00,39.17,39.17,38.92,39.07,36100.0,27.1064,27.1064,26.9334,27.0372,36100.0
2011-08-11 10:10:00,39.04,39.04,38.86,38.96,39200.0,27.0164,27.0164,26.8919,26.9611,39200.0
2011-08-11 10:15:00,38.96,39.31,38.94,39.21,34000.0,26.9611,27.2033,26.9472,27.1341,34000.0
2011-08-11 10:20:00,39.2,39.32,39.09,39.25,60600.0,27.1272,27.2102,27.0511,27.1618,60600.0
2011-08-11 10:25:00,39.27,39.39,39.05,39.08,32300.0,27.1756,27.2587,27.0234,27.0441,32300.0
2011-08-11 10:30:00,39.09,39.38,39.08,39.27,65700.0,27.0511,27.2517,27.0441,27.1756,65700.0
2011-08-11 10:35:00,39.27,39.32,39.06,39.28,39900.0,27.1756,27.2102,27.0303,27.1825,39900.0
2011-08-11 10:40:00,39.29,39.37,39.19,39.3,32000.0,27.1895,27.2448,27.1203,27.1964,32000.0
2011-08-11 10:45:00,39.3,39.61,39.28,39.6,30200.0,27.1964,27.4109,27.1825,27.404,30200.0
2011-08-11 10:50:00,39.59,39.63,39.53,39.6,64900.0,27.3971,27.4247,27.3555,27.404,64900.0
2011-08-11 10:55:00,39.6,39.72,39.58,39.61,133800.0,27.404,27.487,27.3901,27.4109,133800.0
2011-08-11 11:00:00,39.61,39.68,39.56,39.68,75400.0,27.4109,27.4593,27.3763,27.4593,75400.0
2011-08-11 11:05:00,39.69,39.74,39.53,39.53,27100.0,27.4663,27.5009,27.3555,27.3555,27100.0
2011-08-11 11:10:00,39.53,39.57,39.42,39.49,27100.0,27.3555,27.3832,27.2794,27.3279,27100.0
2011-08-11 11:15:00,39.49,39.54,39.42,39.52,42900.0,27.3279,27.3625,27.2794,27.3486,42900.0
2011-08-11 11:20:00,39.52,39.54,39.35,39.39,21200.0,27.3486,27.3625,27.231,27.2587,21200.0
2011-08-11 11:25:00,39.39,39.52,39.3,39.47,42000.0,27.2587,27.3486,27.1964,27.314,42000.0
2011-08-11 11:30:00,39.47,39.57,39.42,39.42,57800.0,27.314,27.3832,27.2794,27.2794,57800.0
2011-08-11 11:35:00,39.44,39.46,39.27,39.34,41500.0,27.2933,27.3071,27.1756,27.2241,41500.0
2011-08-11 11:40:00,39.34,39.53,39.34,39.53,20700.0,27.2241,27.3555,27.2241,27.3555,20700.0
2011-08-11 11:45:00,39.54,39.55,39.41,39.45,40100.0,27.3625,27.3694,27.2725,27.3002,40100.0
2011-08-11 11:50:00,39.43,39.6,39.42,39.57,27500.0,27.2863,27.404,27.2794,27.3832,27500.0
2011-08-11 11:55:00,39.57,39.57,39.38,39.4,32000.0,27.3832,27.3832,27.2517,27.2656,32000.0
2011-08-11 12:00:00,39.39,39.41,39.26,39.26,76000.0,27.2587,27.2725,27.1687,27.1687,76000.0
2011-08-11 12:05:00,39.25,39.4,39.22,39.33,50800.0,27.1618,27.2656,27.141,27.2171,50800.0
2011-08-11 12:10:00,39.33,39.37,39.24,39.29,28600.0,27.2171,27.2448,27.1549,27.1895,28600.0
2011-08-11 12:15:00,39.29,39.3,39.2,39.22,39500.0,27.1895,27.1964,27.1272,27.141,39500.0
2011-08-11 12:20:00,39.22,39.25,39.1,39.16,24200.0,27.141,27.1618,27.058,27.0995,24200.0
2011-08-11 12:25:00,39.16,39.16,39.08,39.14,30200.0,27.0995,27.0995,27.0441,27.0857,30200.0
2011-08-11 12:30:00,39.15,39.29,39.13,39.27,26500.0,27.0926,27.1895,27.0787,27.1756,26500.0
2011-08-11 12:35:00,39.28,39.28,39.23,39.28,21700.0,27.1825,27.1825,27.1479,27.1825,21700.0
2011-08-11 12:40:00,39.29,39.44,39.29,39.37,40500.0,27.1895,27.2933,27.1895,27.2448,40500.0
2011-08-11 12:45:00,39.38,39.55,39.38,39.49,49000.0,27.2517,27.3694,27.2517,27.3279,49000.0
2011-08-11 12:50:00,39.5,39.56,39.5,39.54,23900.0,27.3348,27.3763,27.3348,27.3625,23900.0
2011-08-11 12:55:00,39.54,39.85,39.53,39.77,60800.0,27.3625,27.577,27.3555,27.5216,60800.0
2011-08-11 13:00:00,39.78,39.79,39.57,39.59,89000.0,27.5285,27.5355,27.3832,27.3971,89000.0
2011-08-11 13:05:00,39.59,39.66,39.55,39.64,30000.0,27.3971,27.4455,27.3694,27.4317,30000.0
2011-08-11 13:10:00,39.63,39.75,39.6,39.64,22900.0,27.4247,27.5078,27.404,27.4317,22900.0
2011-08-11 13:15:00,39.64,39.69,39.52,39.54,18600.0,27.4317,27.4663,27.3486,27.3625,18600.0
2011-08-11 13:20:00,39.53,39.64,39.49,39.61,15000.0,27.3555,27.4317,27.3279,27.4109,15000.0
2011-08-11 13:25:00,39.61,39.74,39.57,39.69,20000.0,27.4109,27.5009,27.3832,27.4663,20000.0
2011-08-11 13:30:00,39.69,39.76,39.61,39.73,25400.0,27.4663,27.5147,27.4109,27.4939,25400.0
2011-08-11 13:35:00,39.73,39.77,39.6,39.63,24300.0,27.4939,27.5216,27.404,27.4247,24300.0
2011-08-11 13:40:00,39.63,39.66,39.47,39.52,55700.0,27.4247,27.4455,27.314,27.3486,55700.0
2011-08-11 13:45:00,39.52,39.58,39.52,39.56,43400.0,27.3486,27.3901,27.3486,27.3763,43400.0
2011-08-11 13:50:00,39.57,39.74,39.54,39.7,33900.0,27.3832,27.5009,27.3625,27.4732,33900.0
2011-08-11 13:55:00,39.7,39.79,39.7,39.78,51200.0,27.4732,27.5355,27.4732,27.5285,51200.0
2011-08-11 14:00:00,39.79,39.79,39.68,39.71,26300.0,27.5355,27.5355,27.4593,27.4801,26300.0
2011-08-11 14:05:00,39.72,39.82,39.72,39.8,24100.0,27.487,27.5562,27.487,27.5424,24100.0
2011-08-11 14:10:00,39.81,39.99,39.8,39.95,49400.0,27.5493,27.6739,27.5424,27.6462,49400.0
2011-08-11 14:15:00,39.96,40.0,39.94,39.94,29200.0,27.6531,27.6808,27.6393,27.6393,29200.0
2011-08-11 14:20:00,39.93,40.11,39.93,40.08,39400.0,27.6323,27.7569,27.6323,27.7361,39400.0
2011-08-11 14:25:00,40.08,40.15,40.03,40.15,53600.0,27.7361,27.7846,27.7015,27.7846,53600.0
2011-08-11 14:30:00,40.15,40.16,39.99,40.0,41200.0,27.7846,27.7915,27.6739,27.6808,41200.0
2011-08-11 14:35:00,39.99,40.06,39.95,40.02,28000.0,27.6739,27.7223,27.6462,27.6946,28000.0
2011-08-11 14:40:00,40.01,40.03,39.94,40.03,34200.0,27.6877,27.7015,27.6393,27.7015,34200.0
2011-08-11 14:45:00,40.04,40.09,40.0,40.01,29800.0,27.7085,27.7431,27.6808,27.6877,29800.0
2011-08-11 14:50:00,40.02,40.15,39.99,40.15,64900.0,27.6946,27.7846,27.6739,27.7846,64900.0
2011-08-11 14:55:00,40.14,40.27,40.13,40.25,64500.0,27.7777,27.8676,27.7708,27.8538,64500.0
2011-08-11 15:00:00,40.23,40.32,40.23,40.31,54800.0,27.84,27.9022,27.84,27.8953,54800.0
2011-08-11 15:05:00,40.32,40.43,40.32,40.33,62600.0,27.9022,27.9784,27.9022,27.9092,62600.0
2011-08-11 15:10:00,40.33,40.45,40.33,40.4,74800.0,27.9092,27.9922,27.9092,27.9576,74800.0
2011-08-11 15:15:00,40.4,40.47,40.34,40.45,69100.0,27.9576,28.006,27.9161,27.9922,69100.0
2011-08-11 15:20:00,40.45,40.51,40.45,40.49,87400.0,27.9922,28.0337,27.9922,28.0199,87400.0
2011-08-11 15:25:00,40.5,40.52,40.47,40.5,201200.0,28.0268,28.0406,28.006,28.0268,201200.0
2011-08-11 15:30:00,40.5,40.66,40.48,40.66,129900.0,28.0268,28.1375,28.013,28.1375,129900.0
2011-08-11 15:35:00,40.67,40.79,40.66,40.76,171500.0,28.1444,28.2275,28.1375,28.2067,171500.0
2011-08-11 15:40:00,40.77,40.94,40.77,40.94,191400.0,28.2136,28.3313,28.2136,28.3313,191400.0
2011-08-11 15:45:00,40.94,40.98,40.71,40.72,209100.0,28.3313,28.359,28.1721,28.179,209100.0
2011-08-11 15:50:00,40.72,40.72,40.52,40.56,284900.0,28.179,28.179,28.0406,28.0683,284900.0
2011-08-11 15:55:00,40.57,40.68,40.44,40.45,448600.0,28.0752,28.1514,27.9853,27.9922,448600.0
2011-08-12 09:30:00,40.7,40.82,40.57,40.79,47900.0,28.1652,28.2482,28.0752,28.2275,47900.0
2011-08-12 09:35:00,40.8,40.8,40.57,40.64,29700.0,28.2344,28.2344,28.0752,28.1237,29700.0
2011-08-12 09:40:00,40.66,40.68,40.51,40.64,40000.0,28.1375,28.1514,28.0337,28.1237,40000.0
2011-08-12 09:45:00,40.63,40.93,40.61,40.93,87600.0,28.1168,28.3244,28.1029,28.3244,87600.0
2011-08-12 09:50:00,40.89,41.05,40.82,40.93,101200.0,28.2967,28.4074,28.2482,28.3244,101200.0
2011-08-12 09:55:00,40.95,40.96,40.63,40.74,64300.0,28.3382,28.3451,28.1168,28.1929,64300.0
2011-08-12 10:00:00,40.74,40.84,40.53,40.69,113200.0,28.1929,28.2621,28.0476,28.1583,113200.0
2011-08-12 10:05:00,40.68,40.71,40.44,40.57,116500.0,28.1514,28.1721,27.9853,28.0752,116500.0
2011-08-12 10:10:00,40.57,40.77,40.44,40.71,145400.0,28.0752,28.2136,27.9853,28.1721,145400.0
2011-08-12 10:15:00,40.71,40.83,40.63,40.79,55400.0,28.1721,28.2552,28.1168,28.2275,55400.0
2011-08-12 10:20:00,40.78,40.79,40.6,40.68,41400.0,28.2206,28.2275,28.096,28.1514,41400.0
2011-08-12 10:25:00,40.69,40.91,40.64,40.87,66200.0,28.1583,28.3105,28.1237,28.2828,66200.0
2011-08-12 10:30:00,40.87,41.0,40.84,40.9,58500.0,28.2828,28.3728,28.2621,28.3036,58500.0
2011-08-12 10:35:00,40.92,41.09,40.89,41.09,58000.0,28.3174,28.4351,28.2967,28.4351,58000.0
2011-08-12 10:40:00,41.09,41.16,40.89,40.96,79000.0,28.4351,28.4835,28.2967,28.3451,79000.0
2011-08-12 10:45:00,40.96,41.06,40.92,40.95,65400.0,28.3451,28.4143,28.3174,28.3382,65400.0
2011-08-12 10:50:00,40.93,40.93,40.74,40.84,47500.0,28.3244,28.3244,28.1929,28.2621,47500.0
2011-08-12 10:55:00,40.84,40.98,40.75,40.97,41400.0,28.2621,28.359,28.1998,28.352,41400.0
2011-08-12 11:00:00,40.96,41.06,40.91,40.91,28800.0,28.3451,28.4143,28.3105,28.3105,28800.0
2011-08-12 11:05:00,40.89,41.06,40.89,41.04,30900.0,28.2967,28.4143,28.2967,28.4005,30900.0
2011-08-12 11:10:00,41.03,41.2,41.03,41.19,39800.0,28.3936,28.5112,28.3936,28.5043,39800.0
2011-08-12 11:15:00,41.19,41.28,41.15,41.2,33300.0,28.5043,28.5666,28.4766,28.5112,33300.0
2011-08-12 11:20:00,41.2,41.2,41.04,41.09,36600.0,28.5112,28.5112,28.4005,28.4351,36600.0
2011-08-12 11:25:00,41.09,41.28,41.04,41.22,33500.0,28.4351,28.5666,28.4005,28.5251,33500.0
2011-08-12 11:30:00,41.22,41.39,41.18,41.28,34800.0,28.5251,28.6427,28.4974,28.5666,34800.0
2011-08-12 11:35:00,41.28,41.41,41.28,41.38,42900.0,28.5666,28.6565,28.5666,28.6358,42900.0
2011-08-12 11:40:00,41.39,41.42,41.3,41.41,50400.0,28.6427,28.6635,28.5804,28.6565,50400.0
2011-08-12 11:45:00,41.41,41.5,41.39,41.41,36800.0,28.6565,28.7188,28.6427,28.6565,36800.0
2011-08-12 11:50:00,41.4,41.49,41.37,41.4,93200.0,28.6496,28.7119,28.6289,28.6496,93200.0
2011-08-12 11:55:00,41.4,41.45,41.26,41.33,41200.0,28.6496,28.6842,28.5527,28.6012,41200.0
2011-08-12 12:00:00,41.35,41.37,41.24,41.3,26100.0,28.615,28.6289,28.5389,28.5804,26100.0
2011-08-12 12:05:00,41.3,41.32,41.18,41.18,40100.0,28.5804,28.5943,28.4974,28.4974,40100.0
2011-08-12 12:10:00,41.18,41.19,41.14,41.14,16500.0,28.4974,28.5043,28.4697,28.4697,16500.0
2011-08-12 12:15:00,41.14,41.22,41.11,41.21,22200.0,28.4697,28.5251,28.4489,28.5181,22200.0
2011-08-12 12:20:00,41.21,41.21,41.06,41.07,16200.0,28.5181,28.5181,28.4143,28.4212,16200.0
2011-08-12 12:25:00,41.08,41.13,41.01,41.13,22200.0,28.4282,28.4628,28.3797,28.4628,22200.0
2011-08-12 12:30:00,41.13,41.15,41.0,41.11,50000.0,28.4628,28.4766,28.3728,28.4489,50000.0
2011-08-12 12:35:00,41.09,41.1,40.99,41.01,24500.0,28.4351,28.442,28.3659,28.3797,24500.0
2011-08-12 12:40:00,41.01,41.08,41.01,41.06,16100.0,28.3797,28.4282,28.3797,28.4143,16100.0
2011-08-12 12:45:00,41.06,41.06,40.91,40.91,31700.0,28.4143,28.4143,28.3105,28.3105,31700.0
2011-08-12 12:50:00,40.92,40.97,40.9,40.95,28200.0,28.3174,28.352,28.3036,28.3382,28200.0
2011-08-12 12:55:00,40.93,40.98,40.92,40.93,28500.0,28.3244,28.359,28.3174,28.3244,28500.0
2011-08-12 13:00:00,40.93,40.98,40.92,40.96,25100.0,28.3244,28.359,28.3174,28.3451,25100.0
2011-08-12 13:05:00,40.95,41.02,40.94,40.94,12000.0,28.3382,28.3866,28.3313,28.3313,12000.0
2011-08-12 13:10:00,40.94,40.98,40.92,40.92,10800.0,28.3313,28.359,28.3174,28.3174,10800.0
2011-08-12 13:15:00,40.93,40.94,40.91,40.92,10500.0,28.3244,28.3313,28.3105,28.3174,10500.0
2011-08-12 13:20:00,40.91,40.98,40.88,40.89,25300.0,28.3105,28.359,28.2898,28.2967,25300.0
2011-08-12 13:25:00,40.9,40.98,40.88,40.97,10800.0,28.3036,28.359,28.2898,28.352,10800.0
2011-08-12 13:30:00,40.97,40.97,40.92,40.94,12500.0,28.352,28.352,28.3174,28.3313,12500.0
2011-08-12 13:35:00,40.95,41.03,40.93,41.01,23800.0,28.3382,28.3936,28.3244,28.3797,23800.0
2011-08-12 13:40:00,41.01,41.12,41.0,41.05,16800.0,28.3797,28.4559,28.3728,28.4074,16800.0
2011-08-12 13:45:00,41.05,41.08,41.04,41.04,10200.0,28.4074,28.4282,28.4005,28.4005,10200.0
2011-08-12 13:50:00,41.05,41.13,41.04,41.11,29000.0,28.4074,28.4628,28.4005,28.4489,29000.0
2011-08-12 13:55:00,41.11,41.11,41.05,41.08,47800.0,28.4489,28.4489,28.4074,28.4282,47800.0
2011-08-12 14:00:00,41.08,41.11,41.07,41.1,22800.0,28.4282,28.4489,28.4212,28.442,22800.0
2011-08-12 14:05:00,41.1,41.16,41.1,41.15,9400.0,28.442,28.4835,28.442,28.4766,9400.0
2011-08-12 14:10:00,41.15,41.16,40.99,41.05,31600.0,28.4766,28.4835,28.3659,28.4074,31600.0
2011-08-12 14:15:00,41.05,41.1,40.9,40.99,54000.0,28.4074,28.442,28.3036,28.3659,54000.0
2011-08-12 14:20:00,40.98,40.99,40.82,40.86,46400.0,28.359,28.3659,28.2482,28.2759,46400.0
2011-08-12 14:25:00,40.86,40.97,40.86,40.95,33200.0,28.2759,28.352,28.2759,28.3382,33200.0
2011-08-12 14:30:00,40.94,40.97,40.88,40.94,29000.0,28.3313,28.352,28.2898,28.3313,29000.0
2011-08-12 14:35:00,40.95,40.95,40.83,40.85,31800.0,28.3382,28.3382,28.2552,28.269,31800.0
2011-08-12 14:40:00,40.84,40.98,40.82,40.96,35400.0,28.2621,28.359,28.2482,28.3451,35400.0
2011-08-12 14:45:00,40.96,41.05,40.96,40.99,25800.0,28.3451,28.4074,28.3451,28.3659,25800.0
2011-08-12 14:50:00,40.99,40.99,40.92,40.97,24400.0,28.3659,28.3659,28.3174,28.352,24400.0
2011-08-12 14:55:00,40.97,41.01,40.93,40.99,21500.0,28.352,28.3797,28.3244,28.3659,21500.0
2011-08-12 15:00:00,40.98,41.02,40.97,40.98,48100.0,28.359,28.3866,28.352,28.359,48100.0
2011-08-12 15:05:00,40.98,41.01,40.89,40.89,49900.0,28.359,28.3797,28.2967,28.2967,49900.0
2011-08-12 15:10:00,40.89,40.95,40.86,40.89,28200.0,28.2967,28.3382,28.2759,28.2967,28200.0
2011-08-12 15:15:00,40.89,40.95,40.89,40.92,20400.0,28.2967,28.3382,28.2967,28.3174,20400.0
2011-08-12 15:20:00,40.92,41.01,40.91,40.97,33600.0,28.3174,28.3797,28.3105,28.352,33600.0
2011-08-12 15:25:00,40.97,40.99,40.88,40.9,35100.0,28.352,28.3659,28.2898,28.3036,35100.0
2011-08-12 15:30:00,40.9,40.91,40.77,40.84,92300.0,28.3036,28.3105,28.2136,28.2621,92300.0
2011-08-12 15:35:00,40.84,40.94,40.83,40.84,85400.0,28.2621,28.3313,28.2552,28.2621,85400.0
2011-08-12 15:40:00,40.83,40.93,40.81,40.88,95900.0,28.2552,28.3244,28.2413,28.2898,95900.0
2011-08-12 15:45:00,40.88,40.95,40.84,40.88,80100.0,28.2898,28.3382,28.2621,28.2898,80100.0
2011-08-12 15:50:00,40.89,40.9,40.78,40.8,221100.0,28.2967,28.3036,28.2206,28.2344,221100.0
2011-08-12 15:55:00,40.8,40.9,40.8,40.87,155000.0,28.2344,28.3036,28.2344,28.2828,155000.0
2011-08-15 09:30:00,41.27,41.27,41.01,41.2,86900.0,28.5597,28.5597,28.3797,28.5112,86900.0
2011-08-15 09:35:00,41.22,41.22,41.0,41.1,28900.0,28.5251,28.5251,28.3728,28.442,28900.0
2011-08-15 09:40:00,41.06,41.19,41.0,41.1,48800.0,28.4143,28.5043,28.3728,28.442,48800.0
2011-08-15 09:45:00,41.08,41.33,41.06,41.31,56000.0,28.4282,28.6012,28.4143,28.5873,56000.0
2011-08-15 09:50:00,41.3,41.4,41.27,41.29,15000.0,28.5804,28.6496,28.5597,28.5735,15000.0
2011-08-15 09:55:00,41.29,41.38,41.24,41.35,17600.0,28.5735,28.6358,28.5389,28.615,17600.0
2011-08-15 10:00:00,41.36,41.52,41.29,41.29,131900.0,28.6219,28.7327,28.5735,28.5735,131900.0
2011-08-15 10:05:00,41.29,41.39,41.27,41.31,37400.0,28.5735,28.6427,28.5597,28.5873,37400.0
2011-08-15 10:10:00,41.31,41.39,41.3,41.38,32900.0,28.5873,28.6427,28.5804,28.6358,32900.0
2011-08-15 10:15:00,41.39,41.49,41.39,41.48,74100.0,28.6427,28.7119,28.6427,28.705,74100.0
2011-08-15 10:20:00,41.48,41.6,41.39,41.57,92500.0,28.705,28.788,28.6427,28.7673,92500.0
2011-08-15 10:25:00,41.59,41.59,41.46,41.48,57000.0,28.7811,28.7811,28.6911,28.705,57000.0
2011-08-15 10:30:00,41.48,41.5,41.35,41.36,22600.0,28.705,28.7188,28.615,28.6219,22600.0
2011-08-15 10:35:00,41.34,41.39,41.31,41.33,14100.0,28.6081,28.6427,28.5873,28.6012,14100.0
2011-08-15 10:40:00,41.3,41.35,41.23,41.26,39400.0,28.5804,28.615,28.532,28.5527,39400.0
2011-08-15 10:45:00,41.26,41.29,41.23,41.24,30500.0,28.5527,28.5735,28.532,28.5389,30500.0
2011-08-15 10:50:00,41.24,41.26,41.13,41.13,22000.0,28.5389,28.5527,28.4628,28.4628,22000.0
2011-08-15 10:55:00,41.12,41.15,41.06,41.09,22600.0,28.4559,28.4766,28.4143,28.4351,22600.0
2011-08-15 11:00:00,41.09,41.2,41.09,41.17,24500.0,28.4351,28.5112,28.4351,28.4905,24500.0
2011-08-15 11:05:00,41.17,41.2,41.06,41.07,13400.0,28.4905,28.5112,28.4143,28.4212,13400.0
2011-08-15 11:10:00,41.06,41.08,40.97,40.99,16100.0,28.4143,28.4282,28.352,28.3659,16100.0
2011-08-15 11:15:00,40.99,40.99,40.83,40.83,29200.0,28.3659,28.3659,28.2552,28.2552,29200.0
2011-08-15 11:20:00,40.83,40.83,40.71,40.78,36200.0,28.2552,28.2552,28.1721,28.2206,36200.0
2011-08-15 11:25:00,40.77,40.86,40.73,40.86,44300.0,28.2136,28.2759,28.186,28.2759,44300.0
2011-08-15 11:30:00,40.86,40.87,40.74,40.85,36500.0,28.2759,28.2828,28.1929,28.269,36500.0
2011-08-15 11:35:00,40.85,40.9,40.79,40.83,22500.0,28.269,28.3036,28.2275,28.2552,22500.0
2011-08-15 11:40:00,40.83,40.94,40.83,40.91,13800.0,28.2552,28.3313,28.2552,28.3105,13800.0
2011-08-15 11:45:00,40.91,40.95,40.91,40.93,9600.0,28.3105,28.3382,28.3105,28.3244,9600.0
2011-08-15 11:50:00,40.94,41.06,40.94,40.96,23700.0,28.3313,28.4143,28.3313,28.3451,23700.0
2011-08-15 11:55:00,40.96,41.01,40.96,40.99,18300.0,28.3451,28.3797,28.3451,28.3659,18300.0
2011-08-15 12:00:00,40.99,41.06,40.98,41.06,27400.0,28.3659,28.4143,28.359,28.4143,27400.0
2011-08-15 12:05:00,41.06,41.07,40.99,41.02,37000.0,28.4143,28.4212,28.3659,28.3866,37000.0
2011-08-15 12:10:00,41.02,41.02,40.94,40.94,24400.0,28.3866,28.3866,28.3313,28.3313,24400.0
2011-08-15 12:15:00,40.95,41.01,40.94,41.01,13600.0,28.3382,28.3797,28.3313,28.3797,13600.0
2011-08-15 12:20:00,41.01,41.07,41.01,41.01,12900.0,28.3797,28.4212,28.3797,28.3797,12900.0
2011-08-15 12:25:00,41.01,41.11,41.0,41.11,140400.0,28.3797,28.4489,28.3728,28.4489,140400.0
2011-08-15 12:30:00,41.1,41.15,41.1,41.11,35300.0,28.442,28.4766,28.442,28.4489,35300.0
2011-08-15 12:35:00,41.1,41.15,41.08,41.13,32500.0,28.442,28.4766,28.4282,28.4628,32500.0
2011-08-15 12:40:00,41.13,41.16,41.08,41.08,17300.0,28.4628,28.4835,28.4282,28.4282,17300.0
2011-08-15 12:45:00,41.08,41.1,41.04,41.04,10100.0,28.4282,28.442,28.4005,28.4005,10100.0
2011-08-15 12:50:00,41.04,41.14,41.04,41.13,14300.0,28.4005,28.4697,28.4005,28.4628,14300.0
2011-08-15 12:55:00,41.12,41.17,41.12,41.15,7100.0,28.4559,28.4905,28.4559,28.4766,7100.0
2011-08-15 13:00:00,41.16,41.27,41.15,41.19,29800.0,28.4835,28.5597,28.4766,28.5043,29800.0
2011-08-15 13:05:00,41.19,41.19,41.13,41.18,11500.0,28.5043,28.5043,28.4628,28.4974,11500.0
2011-08-15 13:10:00,41.18,41.19,41.03,41.07,23000.0,28.4974,28.5043,28.3936,28.4212,23000.0
2011-08-15 13:15:00,41.06,41.11,41.06,41.07,11300.0,28.4143,28.4489,28.4143,28.4212,11300.0
2011-08-15 13:20:00,41.08,41.09,41.06,41.08,7500.0,28.4282,28.4351,28.4143,28.4282,7500.0
2011-08-15 13:25:00,41.08,41.11,41.07,41.08,9200.0,28.4282,28.4489,28.4212,28.4282,9200.0
2011-08-15 13:30:00,41.08,41.11,41.03,41.1,11300.0,28.4282,28.4489,28.3936,28.442,11300.0
2011-08-15 13:35:00,41.12,41.14,41.09,41.09,14400.0,28.4559,28.4697,28.4351,28.4351,14400.0
2011-08-15 13:40:00,41.08,41.18,41.08,41.18,47100.0,28.4282,28.4974,28.4282,28.4974,47100.0
2011-08-15 13:45:00,41.19,41.19,41.14,41.15,34100.0,28.5043,28.5043,28.4697,28.4766,34100.0
2011-08-15 13:50:00,41.14,41.21,41.13,41.2,16000.0,28.4697,28.5181,28.4628,28.5112,16000.0
2011-08-15 13:55:00,41.2,41.24,41.19,41.21,14200.0,28.5112,28.5389,28.5043,28.5181,14200.0
2011-08-15 14:00:00,41.21,41.29,41.21,41.29,22100.0,28.5181,28.5735,28.5181,28.5735,22100.0
2011-08-15 14:05:00,41.29,41.3,41.24,41.24,11900.0,28.5735,28.5804,28.5389,28.5389,11900.0
2011-08-15 14:10:00,41.25,41.29,41.24,41.26,17400.0,28.5458,28.5735,28.5389,28.5527,17400.0
2011-08-15 14:15:00,41.26,41.3,41.26,41.3,13900.0,28.5527,28.5804,28.5527,28.5804,13900.0
2011-08-15 14:20:00,41.3,41.37,41.3,41.34,31600.0,28.5804,28.6289,28.5804,28.6081,31600.0
2011-08-15 14:25:00,41.34,41.39,41.33,41.35,18400.0,28.6081,28.6427,28.6012,28.615,18400.0
2011-08-15 14:30:00,41.36,41.4,41.32,41.32,39400.0,28.6219,28.6496,28.5943,28.5943,39400.0
2011-08-15 14:35:00,41.31,41.37,41.31,41.34,25700.0,28.5873,28.6289,28.5873,28.6081,25700.0
2011-08-15 14:40:00,41.33,41.39,41.33,41.36,18200.0,28.6012,28.6427,28.6012,28.6219,18200.0
2011-08-15 14:45:00,41.36,41.4,41.36,41.39,30000.0,28.6219,28.6496,28.6219,28.6427,30000.0
2011-08-15 14:50:00,41.39,41.4,41.36,41.37,32500.0,28.6427,28.6496,28.6219,28.6289,32500.0
2011-08-15 14:55:00,41.38,41.4,41.38,41.4,29500.0,28.6358,28.6496,28.6358,28.6496,29500.0
2011-08-15 15:00:00,41.39,41.4,41.38,41.4,29700.0,28.6427,28.6496,28.6358,28.6496,29700.0
2011-08-15 15:05:00,41.4,41.46,41.39,41.41,51500.0,28.6496,28.6911,28.6427,28.6565,51500.0
2011-08-15 15:10:00,41.41,41.42,41.38,41.4,30800.0,28.6565,28.6635,28.6358,28.6496,30800.0
2011-08-15 15:15:00,41.39,41.4,41.38,41.39,33900.0,28.6427,28.6496,28.6358,28.6427,33900.0
2011-08-15 15:20:00,41.4,41.4,41.31,41.31,59200.0,28.6496,28.6496,28.5873,28.5873,59200.0
2011-08-15 15:25:00,41.3,41.36,41.28,41.36,40100.0,28.5804,28.6219,28.5666,28.6219,40100.0
2011-08-15 15:30:00,41.37,41.45,41.35,41.42,71500.0,28.6289,28.6842,28.615,28.6635,71500.0
2011-08-15 15:35:00,41.41,41.46,41.39,41.43,70800.0,28.6565,28.6911,28.6427,28.6704,70800.0
2011-08-15 15:40:00,41.44,41.5,41.43,41.5,43200.0,28.6773,28.7188,28.6704,28.7188,43200.0
2011-08-15 15:45:00,41.5,41.55,41.45,41.48,66800.0,28.7188,28.7534,28.6842,28.705,66800.0
2011-08-15 15:50:00,41.48,41.55,41.48,41.51,168800.0,28.705,28.7534,28.705,28.7257,168800.0
2011-08-15 15:55:00,41.52,41.62,41.52,41.58,212900.0,28.7327,28.8019,28.7327,28.7742,212900.0
2011-08-16 09:30:00,41.04,41.1,40.9,41.0,71000.0,28.4005,28.442,28.3036,28.3728,71000.0
2011-08-16 09:35:00,41.05,41.3,41.04,41.17,26800.0,28.4074,28.5804,28.4005,28.4905,26800.0
2011-08-16 09:40:00,41.15,41.17,41.02,41.07,27700.0,28.4766,28.4905,28.3866,28.4212,27700.0
2011-08-16 09:45:00,41.07,41.07,40.81,40.86,39500.0,28.4212,28.4212,28.2413,28.2759,39500.0
2011-08-16 09:50:00,40.82,40.97,40.81,40.92,56800.0,28.2482,28.352,28.2413,28.3174,56800.0
2011-08-16 09:55:00,40.92,40.99,40.87,40.96,109400.0,28.3174,28.3659,28.2828,28.3451,109400.0
2011-08-16 10:00:00,40.95,41.06,40.88,40.91,29600.0,28.3382,28.4143,28.2898,28.3105,29600.0
2011-08-16 10:05:00,40.91,40.93,40.74,40.78,32000.0,28.3105,28.3244,28.1929,28.2206,32000.0
2011-08-16 10:10:00,40.75,40.93,40.75,40.91,20500.0,28.1998,28.3244,28.1998,28.3105,20500.0
2011-08-16 10:15:00,40.93,41.03,40.91,41.03,29500.0,28.3244,28.3936,28.3105,28.3936,29500.0
2011-08-16 10:20:00,41.02,41.05,40.98,41.05,26400.0,28.3866,28.4074,28.359,28.4074,26400.0
2011-08-16 10:25:00,41.05,41.17,41.03,41.12,40200.0,28.4074,28.4905,28.3936,28.4559,40200.0
2011-08-16 10:30:00,41.12,41.26,41.11,41.24,111800.0,28.4559,28.5527,28.4489,28.5389,111800.0
2011-08-16 10:35:00,41.24,41.27,41.2,41.25,24400.0,28.5389,28.5597,28.5112,28.5458,24400.0
2011-08-16 10:40:00,41.25,41.26,41.18,41.19,38500.0,28.5458,28.5527,28.4974,28.5043,38500.0
2011-08-16 10:45:00,41.2,41.3,41.12,41.29,40900.0,28.5112,28.5804,28.4559,28.5735,40900.0
2011-08-16 10:50:00,41.31,41.35,41.27,41.35,26400.0,28.5873,28.615,28.5597,28.615,26400.0
2011-08-16 10:55:00,41.34,41.41,41.33,41.39,64100.0,28.6081,28.6565,28.6012,28.6427,64100.0
2011-08-16 11:00:00,41.4,41.4,41.25,41.25,23100.0,28.6496,28.6496,28.5458,28.5458,23100.0
2011-08-16 11:05:00,41.26,41.34,41.22,41.22,32700.0,28.5527,28.6081,28.5251,28.5251,32700.0
2011-08-16 11:10:00,41.23,41.27,41.18,41.22,31500.0,28.532,28.5597,28.4974,28.5251,31500.0
2011-08-16 11:15:00,41.23,41.23,41.15,41.17,13400.0,28.532,28.532,28.4766,28.4905,13400.0
2011-08-16 11:20:00,41.17,41.21,41.13,41.17,17300.0,28.4905,28.5181,28.4628,28.4905,17300.0
2011-08-16 11:25:00,41.18,41.29,41.16,41.29,23300.0,28.4974,28.5735,28.4835,28.5735,23300.0
2011-08-16 11:30:00,41.29,41.3,41.21,41.24,18400.0,28.5735,28.5804,28.5181,28.5389,18400.0
2011-08-16 11:35:00,41.25,41.34,41.25,41.29,17900.0,28.5458,28.6081,28.5458,28.5735,17900.0
2011-08-16 11:40:00,41.29,41.37,41.27,41.36,17700.0,28.5735,28.6289,28.5597,28.6219,17700.0
2011-08-16 11:45:00,41.37,41.43,41.35,41.41,54500.0,28.6289,28.6704,28.615,28.6565,54500.0
2011-08-16 11:50:00,41.41,41.45,41.38,41.4,52800.0,28.6565,28.6842,28.6358,28.6496,52800.0
2011-08-16 11:55:00,41.4,41.4,41.33,41.37,12700.0,28.6496,28.6496,28.6012,28.6289,12700.0
2011-08-16 12:00:00,41.36,41.39,41.33,41.33,10700.0,28.6219,28.6427,28.6012,28.6012,10700.0
2011-08-16 12:05:00,41.32,41.48,41.29,41.48,28100.0,28.5943,28.705,28.5735,28.705,28100.0
2011-08-16 12:10:00,41.49,41.57,41.23,41.42,94200.0,28.7119,28.7673,28.532,28.6635,94200.0
2011-08-16 12:15:00,41.43,41.51,41.31,41.37,60300.0,28.6704,28.7257,28.5873,28.6289,60300.0
2011-08-16 12:20:00,41.37,41.48,41.31,41.36,50900.0,28.6289,28.705,28.5873,28.6219,50900.0
2011-08-16 12:25:00,41.36,41.38,41.08,41.17,86500.0,28.6219,28.6358,28.4282,28.4905,86500.0
2011-08-16 12:30:00,41.16,41.26,41.07,41.24,58900.0,28.4835,28.5527,28.4212,28.5389,58900.0
2011-08-16 12:35:00,41.26,41.32,41.22,41.26,24600.0,28.5527,28.5943,28.5251,28.5527,24600.0
2011-08-16 12:40:00,41.26,41.34,41.22,41.27,30400.0,28.5527,28.6081,28.5251,28.5597,30400.0
2011-08-16 12:45:00,41.27,41.3,41.1,41.14,26800.0,28.5597,28.5804,28.442,28.4697,26800.0
2011-08-16 12:50:00,41.16,41.19,41.09,41.1,28500.0,28.4835,28.5043,28.4351,28.442,28500.0
2011-08-16 12:55:00,41.1,41.13,41.02,41.08,28500.0,28.442,28.4628,28.3866,28.4282,28500.0
2011-08-16 13:00:00,41.1,41.11,40.94,40.96,23200.0,28.442,28.4489,28.3313,28.3451,23200.0
2011-08-16 13:05:00,40.96,40.96,40.78,40.93,35000.0,28.3451,28.3451,28.2206,28.3244,35000.0
2011-08-16 13:10:00,40.92,41.04,40.89,41.03,32000.0,28.3174,28.4005,28.2967,28.3936,32000.0
2011-08-16 13:15:00,40.98,41.02,40.93,40.98,19700.0,28.359,28.3866,28.3244,28.359,19700.0
2011-08-16 13:20:00,40.97,41.06,40.88,41.06,16200.0,28.352,28.4143,28.2898,28.4143,16200.0
2011-08-16 13:25:00,41.05,41.08,40.96,40.97,18800.0,28.4074,28.4282,28.3451,28.352,18800.0
2011-08-16 13:30:00,40.96,41.06,40.92,41.05,24400.0,28.3451,28.4143,28.3174,28.4074,24400.0
2011-08-16 13:35:00,41.05,41.09,41.04,41.07,22500.0,28.4074,28.4351,28.4005,28.4212,22500.0
2011-08-16 13:40:00,41.08,41.17,41.08,41.11,35700.0,28.4282,28.4905,28.4282,28.4489,35700.0
2011-08-16 13:45:00,41.11,41.21,41.09,41.19,14800.0,28.4489,28.5181,28.4351,28.5043,14800.0
2011-08-16 13:50:00,41.19,41.35,41.19,41.33,33100.0,28.5043,28.615,28.5043,28.6012,33100.0
2011-08-16 13:55:00,41.33,41.36,41.3,41.33,20200.0,28.6012,28.6219,28.5804,28.6012,20200.0
2011-08-16 14:00:00,41.32,41.48,41.32,41.41,25500.0,28.5943,28.705,28.5943,28.6565,25500.0
2011-08-16 14:05:00,41.41,41.48,41.41,41.46,30000.0,28.6565,28.705,28.6565,28.6911,30000.0
2011-08-16 14:10:00,41.45,41.56,41.45,41.55,27500.0,28.6842,28.7603,28.6842,28.7534,27500.0
2011-08-16 14:15:00,41.53,41.54,41.45,41.47,21000.0,28.7396,28.7465,28.6842,28.6981,21000.0
2011-08-16 14:20:00,41.46,41.48,41.35,41.35,29200.0,28.6911,28.705,28.615,28.615,29200.0
2011-08-16 14:25:00,41.36,41.37,41.28,41.35,18600.0,28.6219,28.6289,28.5666,28.615,18600.0
2011-08-16 14:30:00,41.34,41.37,41.23,41.27,16300.0,28.6081,28.6289,28.532,28.5597,16300.0
2011-08-16 14:35:00,41.27,41.3,41.22,41.27,30200.0,28.5597,28.5804,28.5251,28.5597,30200.0
2011-08-16 14:40:00,41.24,41.32,41.24,41.32,21700.0,28.5389,28.5943,28.5389,28.5943,21700.0
2011-08-16 14:45:00,41.31,41.35,41.26,41.35,18300.0,28.5873,28.615,28.5527,28.615,18300.0
2011-08-16 14:50:00,41.34,41.35,41.21,41.24,33200.0,28.6081,28.615,28.5181,28.5389,33200.0
2011-08-16 14:55:00,41.25,41.32,41.25,41.26,42900.0,28.5458,28.5943,28.5458,28.5527,42900.0
2011-08-16 15:00:00,41.27,41.38,41.25,41.35,37600.0,28.5597,28.6358,28.5458,28.615,37600.0
2011-08-16 15:05:00,41.36,41.43,41.35,41.43,23500.0,28.6219,28.6704,28.615,28.6704,23500.0
2011-08-16 15:10:00,41.44,41.45,41.39,41.41,19800.0,28.6773,28.6842,28.6427,28.6565,19800.0
2011-08-16 15:15:00,41.41,41.53,41.38,41.52,35600.0,28.6565,28.7396,28.6358,28.7327,35600.0
2011-08-16 15:20:00,41.53,41.57,41.47,41.57,39300.0,28.7396,28.7673,28.6981,28.7673,39300.0
2011-08-16 15:25:00,41.57,41.73,41.55,41.72,57900.0,28.7673,28.878,28.7534,28.8711,57900.0
2011-08-16 15:30:00,41.72,41.73,41.67,41.73,93800.0,28.8711,28.878,28.8365,28.878,93800.0
2011-08-16 15:35:00,41.73,41.77,41.71,41.72,82000.0,28.878,28.9057,28.8641,28.8711,82000.0
2011-08-16 15:40:00,41.72,41.73,41.67,41.7,50800.0,28.8711,28.878,28.8365,28.8572,50800.0
2011-08-16 15:45:00,41.7,41.71,41.49,41.56,113100.0,28.8572,28.8641,28.7119,28.7603,113100.0
2011-08-16 15:50:00,41.57,41.57,41.49,41.52,84100.0,28.7673,28.7673,28.7119,28.7327,84100.0
2011-08-16 15:55:00,41.52,41.52,41.46,41.48,100500.0,28.7327,28.7327,28.6911,28.705,100500.0
2011-08-17 09:30:00,41.61,41.74,41.5,41.71,35600.0,28.7949,28.8849,28.7188,28.8641,35600.0
2011-08-17 09:35:00,41.69,41.9,41.68,41.86,36100.0,28.8503,28.9956,28.8434,28.9679,36100.0
2011-08-17 09:40:00,41.82,41.95,41.8,41.81,33000.0,28.9403,29.0302,28.9264,28.9333,33000.0
2011-08-17 09:45:00,41.8,41.99,41.8,41.92,39100.0,28.9264,29.0579,28.9264,29.0095,39100.0
2011-08-17 09:50:00,41.92,42.27,41.9,42.2,141700.0,29.0095,29.2517,28.9956,29.2032,141700.0
2011-08-17 09:55:00,42.19,42.2,42.1,42.13,47700.0,29.1963,29.2032,29.134,29.1548,47700.0
2011-08-17 10:00:00,42.13,42.16,41.99,42.04,78700.0,29.1548,29.1756,29.0579,29.0925,78700.0
2011-08-17 10:05:00,42.04,42.05,41.99,42.0,54900.0,29.0925,29.0994,29.0579,29.0648,54900.0
2011-08-17 10:10:00,42.0,42.02,41.9,41.94,34100.0,29.0648,29.0787,28.9956,29.0233,34100.0
2011-08-17 10:15:00,41.94,42.0,41.88,42.0,29700.0,29.0233,29.0648,28.9818,29.0648,29700.0
2011-08-17 10:20:00,42.0,42.03,41.96,41.99,60900.0,29.0648,29.0856,29.0371,29.0579,60900.0
2011-08-17 10:25:00,41.99,42.09,41.99,42.09,41000.0,29.0579,29.1271,29.0579,29.1271,41000.0
2011-08-17 10:30:00,42.08,42.1,42.02,42.03,71700.0,29.1202,29.134,29.0787,29.0856,71700.0
2011-08-17 10:35:00,42.04,42.18,42.04,42.18,45000.0,29.0925,29.1894,29.0925,29.1894,45000.0
2011-08-17 10:40:00,42.17,42.26,42.14,42.19,39100.0,29.1825,29.2448,29.1617,29.1963,39100.0
2011-08-17 10:45:00,42.19,42.19,42.0,42.08,29800.0,29.1963,29.1963,29.0648,29.1202,29800.0
2011-08-17 10:50:00,42.08,42.09,42.0,42.01,44700.0,29.1202,29.1271,29.0648,29.0717,44700.0
2011-08-17 10:55:00,42.02,42.02,41.91,41.91,30100.0,29.0787,29.0787,29.0025,29.0025,30100.0
2011-08-17 11:00:00,41.91,41.97,41.87,41.96,46100.0,29.0025,29.0441,28.9749,29.0371,46100.0
2011-08-17 11:05:00,41.96,41.99,41.94,41.97,28800.0,29.0371,29.0579,29.0233,29.0441,28800.0
2011-08-17 11:10:00,41.97,42.05,41.91,41.98,26500.0,29.0441,29.0994,29.0025,29.051,26500.0
2011-08-17 11:15:00,41.98,42.01,41.79,41.79,23900.0,29.051,29.0717,28.9195,28.9195,23900.0
2011-08-17 11:20:00,41.79,41.81,41.72,41.72,18900.0,28.9195,28.9333,28.8711,28.8711,18900.0
2011-08-17 11:25:00,41.71,41.84,41.68,41.83,28000.0,28.8641,28.9541,28.8434,28.9472,28000.0
2011-08-17 11:30:00,41.83,41.88,41.71,41.72,32700.0,28.9472,28.9818,28.8641,28.8711,32700.0
2011-08-17 11:35:00,41.73,41.76,41.68,41.72,46500.0,28.878,28.8987,28.8434,28.8711,46500.0
2011-08-17 11:40:00,41.71,41.74,41.64,41.67,40400.0,28.8641,28.8849,28.8157,28.8365,40400.0
2011-08-17 11:45:00,41.67,41.75,41.64,41.71,38000.0,28.8365,28.8918,28.8157,28.8641,38000.0
2011-08-17 11:50:00,41.7,41.77,41.68,41.73,20300.0,28.8572,28.9057,28.8434,28.878,20300.0
2011-08-17 11:55:00,41.72,41.74,41.63,41.71,30900.0,28.8711,28.8849,28.8088,28.8641,30900.0
2011-08-17 12:00:00,41.71,41.74,41.63,41.66,69500.0,28.8641,28.8849,28.8088,28.8295,69500.0
2011-08-17 12:05:00,41.65,41.68,41.5,41.54,40700.0,28.8226,28.8434,28.7188,28.7465,40700.0
2011-08-17 12:10:00,41.54,41.55,41.46,41.55,45100.0,28.7465,28.7534,28.6911,28.7534,45100.0
2011-08-17 12:15:00,41.54,41.61,41.54,41.55,28800.0,28.7465,28.7949,28.7465,28.7534,28800.0
2011-08-17 12:20:00,41.55,41.64,41.55,41.61,29100.0,28.7534,28.8157,28.7534,28.7949,29100.0
2011-08-17 12:25:00,41.6,41.61,41.53,41.56,22300.0,28.788,28.7949,28.7396,28.7603,22300.0
2011-08-17 12:30:00,41.56,41.6,41.56,41.59,18500.0,28.7603,28.788,28.7603,28.7811,18500.0
2011-08-17 12:35:00,41.6,41.64,41.59,41.64,19100.0,28.788,28.8157,28.7811,28.8157,19100.0
2011-08-17 12:40:00,41.63,41.65,41.61,41.62,13000.0,28.8088,28.8226,28.7949,28.8019,13000.0
2011-08-17 12:45:00,41.62,41.62,41.51,41.53,40900.0,28.8019,28.8019,28.7257,28.7396,40900.0
2011-08-17 12:50:00,41.53,41.59,41.46,41.48,31300.0,28.7396,28.7811,28.6911,28.705,31300.0
2011-08-17 12:55:00,41.48,41.48,41.4,41.44,31300.0,28.705,28.705,28.6496,28.6773,31300.0
2011-08-17 13:00:00,41.44,41.47,41.36,41.43,61000.0,28.6773,28.6981,28.6219,28.6704,61000.0
2011-08-17 13:05:00,41.43,41.48,41.37,41.48,36500.0,28.6704,28.705,28.6289,28.705,36500.0
2011-08-17 13:10:00,41.48,41.59,41.47,41.55,23700.0,28.705,28.7811,28.6981,28.7534,23700.0
2011-08-17 13:15:00,41.55,41.62,41.55,41.61,18000.0,28.7534,28.8019,28.7534,28.7949,18000.0
2011-08-17 13:20:00,41.62,41.62,41.43,41.47,37200.0,28.8019,28.8019,28.6704,28.6981,37200.0
2011-08-17 13:25:00,41.47,41.47,41.38,41.45,21600.0,28.6981,28.6981,28.6358,28.6842,21600.0
2011-08-17 13:30:00,41.44,41.48,41.39,41.4,25500.0,28.6773,28.705,28.6427,28.6496,25500.0
2011-08-17 13:35:00,41.4,41.52,41.4,41.47,34100.0,28.6496,28.7327,28.6496,28.6981,34100.0
2011-08-17 13:40:00,41.46,41.47,41.35,41.44,76400.0,28.6911,28.6981,28.615,28.6773,76400.0
2011-08-17 13:45:00,41.42,41.48,41.41,41.48,38500.0,28.6635,28.705,28.6565,28.705,38500.0
2011-08-17 13:50:00,41.47,41.56,41.43,41.55,37300.0,28.6981,28.7603,28.6704,28.7534,37300.0
2011-08-17 13:55:00,41.55,41.55,41.49,41.54,60400.0,28.7534,28.7534,28.7119,28.7465,60400.0
2011-08-17 14:00:00,41.54,41.67,41.54,41.66,58400.0,28.7465,28.8365,28.7465,28.8295,58400.0
2011-08-17 14:05:00,41.66,41.7,41.65,41.7,33900.0,28.8295,28.8572,28.8226,28.8572,33900.0
2011-08-17 14:10:00,41.7,41.76,41.69,41.72,34700.0,28.8572,28.8987,28.8503,28.8711,34700.0
2011-08-17 14:15:00,41.73,41.82,41.7,41.82,39700.0,28.878,28.9403,28.8572,28.9403,39700.0
2011-08-17 14:20:00,41.82,41.9,41.81,41.87,74800.0,28.9403,28.9956,28.9333,28.9749,74800.0
2011-08-17 14:25:00,41.88,41.88,41.84,41.86,99900.0,28.9818,28.9818,28.9541,28.9679,99900.0
2011-08-17 14:30:00,41.85,41.89,41.82,41.82,48200.0,28.961,28.9887,28.9403,28.9403,48200.0
2011-08-17 14:35:00,41.83,41.85,41.78,41.82,66200.0,28.9472,28.961,28.9126,28.9403,66200.0
2011-08-17 14:40:00,41.81,41.83,41.78,41.79,34200.0,28.9333,28.9472,28.9126,28.9195,34200.0
2011-08-17 14:45:00,41.8,41.8,41.7,41.75,30700.0,28.9264,28.9264,28.8572,28.8918,30700.0
2011-08-17 14:50:00,41.75,41.88,41.71,41.88,44600.0,28.8918,28.9818,28.8641,28.9818,44600.0
2011-08-17 14:55:00,41.89,41.97,41.88,41.95,52800.0,28.9887,29.0441,28.9818,29.0302,52800.0
2011-08-17 15:00:00,41.95,41.96,41.79,41.79,40500.0,29.0302,29.0371,28.9195,28.9195,40500.0
2011-08-17 15:05:00,41.8,41.91,41.8,41.89,31800.0,28.9264,29.0025,28.9264,28.9887,31800.0
2011-08-17 15:10:00,41.88,41.95,41.88,41.89,25800.0,28.9818,29.0302,28.9818,28.9887,25800.0
2011-08-17 15:15:00,41.89,41.93,41.84,41.93,34500.0,28.9887,29.0164,28.9541,29.0164,34500.0
2011-08-17 15:20:00,41.92,41.95,41.86,41.91,36900.0,29.0095,29.0302,28.9679,29.0025,36900.0
2011-08-17 15:25:00,41.9,41.94,41.84,41.89,37700.0,28.9956,29.0233,28.9541,28.9887,37700.0
2011-08-17 15:30:00,41.89,41.91,41.84,41.84,41000.0,28.9887,29.0025,28.9541,28.9541,41000.0
2011-08-17 15:35:00,41.83,41.89,41.81,41.86,55700.0,28.9472,28.9887,28.9333,28.9679,55700.0
2011-08-17 15:40:00,41.86,41.89,41.81,41.88,56500.0,28.9679,28.9887,28.9333,28.9818,56500.0
2011-08-17 15:45:00,41.88,41.93,41.85,41.92,94900.0,28.9818,29.0164,28.961,29.0095,94900.0
2011-08-17 15:50:00,41.92,41.92,41.81,41.84,88000.0,29.0095,29.0095,28.9333,28.9541,88000.0
2011-08-17 15:55:00,41.84,41.91,41.84,41.89,135800.0,28.9541,29.0025,28.9541,28.9887,135800.0
2011-08-18 09:30:00,40.82,41.05,40.77,40.87,66700.0,28.2482,28.4074,28.2136,28.2828,66700.0
2011-08-18 09:35:00,40.83,40.89,40.59,40.87,29300.0,28.2552,28.2967,28.0891,28.2828,29300.0
2011-08-18 09:40:00,40.87,40.99,40.8,40.85,55700.0,28.2828,28.3659,28.2344,28.269,55700.0
2011-08-18 09:45:00,40.87,40.87,40.7,40.77,62600.0,28.2828,28.2828,28.1652,28.2136,62600.0
2011-08-18 09:50:00,40.76,40.98,40.75,40.85,60900.0,28.2067,28.359,28.1998,28.269,60900.0
2011-08-18 09:55:00,40.83,40.84,40.65,40.75,88700.0,28.2552,28.2621,28.1306,28.1998,88700.0
2011-08-18 10:00:00,40.72,40.72,40.15,40.26,209400.0,28.179,28.179,27.7846,27.8607,209400.0
2011-08-18 10:05:00,40.27,40.27,39.96,40.18,132200.0,27.8676,27.8676,27.6531,27.8054,132200.0
2011-08-18 10:10:00,40.17,40.21,40.04,40.14,57200.0,27.7984,27.8261,27.7085,27.7777,57200.0
2011-08-18 10:15:00,40.14,40.43,40.13,40.35,38700.0,27.7777,27.9784,27.7708,27.923,38700.0
2011-08-18 10:20:00,40.34,40.54,40.3,40.54,82000.0,27.9161,28.0545,27.8884,28.0545,82000.0
2011-08-18 10:25:00,40.53,40.65,40.45,40.45,28500.0,28.0476,28.1306,27.9922,27.9922,28500.0
2011-08-18 10:30:00,40.45,40.46,40.23,40.23,28300.0,27.9922,27.9991,27.84,27.84,28300.0
2011-08-18 10:35:00,40.24,40.33,40.16,40.27,40100.0,27.8469,27.9092,27.7915,27.8676,40100.0
2011-08-18 10:40:00,40.25,40.25,40.07,40.23,35900.0,27.8538,27.8538,27.7292,27.84,35900.0
2011-08-18 10:45:00,40.22,40.31,40.11,40.3,26200.0,27.833,27.8953,27.7569,27.8884,26200.0
2011-08-18 10:50:00,40.31,40.35,40.27,40.34,36700.0,27.8953,27.923,27.8676,27.9161,36700.0
2011-08-18 10:55:00,40.34,40.34,40.23,40.29,30500.0,27.9161,27.9161,27.84,27.8815,30500.0
2011-08-18 11:00:00,40.29,40.33,40.1,40.12,38100.0,27.8815,27.9092,27.75,27.7638,38100.0
2011-08-18 11:05:00,40.12,40.16,39.97,40.0,41100.0,27.7638,27.7915,27.66,27.6808,41100.0
2011-08-18 11:10:00,40.0,40.08,39.95,40.04,46600.0,27.6808,27.7361,27.6462,27.7085,46600.0
2011-08-18 11:15:00,40.03,40.04,39.93,40.0,48400.0,27.7015,27.7085,27.6323,27.6808,48400.0
2011-08-18 11:20:00,39.99,40.14,39.95,40.09,66800.0,27.6739,27.7777,27.6462,27.7431,66800.0
2011-08-18 11:25:00,40.09,40.17,40.08,40.11,23500.0,27.7431,27.7984,27.7361,27.7569,23500.0
2011-08-18 11:30:00,40.12,40.36,40.08,40.31,71100.0,27.7638,27.9299,27.7361,27.8953,71100.0
2011-08-18 11:35:00,40.31,40.38,40.3,40.33,23900.0,27.8953,27.9438,27.8884,27.9092,23900.0
2011-08-18 11:40:00,40.35,40.38,40.28,40.34,37100.0,27.923,27.9438,27.8746,27.9161,37100.0
2011-08-18 11:45:00,40.34,40.49,40.33,40.49,40400.0,27.9161,28.0199,27.9092,28.0199,40400.0
2011-08-18 11:50:00,40.49,40.5,40.39,40.41,23400.0,28.0199,28.0268,27.9507,27.9645,23400.0
2011-08-18 11:55:00,40.4,40.43,40.38,40.42,19500.0,27.9576,27.9784,27.9438,27.9714,19500.0
2011-08-18 12:00:00,40.42,40.43,40.22,40.23,29800.0,27.9714,27.9784,27.833,27.84,29800.0
2011-08-18 12:05:00,40.24,40.28,40.21,40.25,29300.0,27.8469,27.8746,27.8261,27.8538,29300.0
2011-08-18 12:10:00,40.24,40.35,40.19,40.31,62300.0,27.8469,27.923,27.8123,27.8953,62300.0
2011-08-18 12:15:00,40.31,40.41,40.31,40.36,31700.0,27.8953,27.9645,27.8953,27.9299,31700.0
2011-08-18 12:20:00,40.37,40.39,40.29,40.3,27200.0,27.9368,27.9507,27.8815,27.8884,27200.0
2011-08-18 12:25:00,40.3,40.31,40.25,40.3,23500.0,27.8884,27.8953,27.8538,27.8884,23500.0
2011-08-18 12:30:00,40.29,40.4,40.26,40.34,41900.0,27.8815,27.9576,27.8607,27.9161,41900.0
2011-08-18 12:35:00,40.34,40.34,40.26,40.28,20500.0,27.9161,27.9161,27.8607,27.8746,20500.0
2011-08-18 12:40:00,40.28,40.32,40.26,40.27,20600.0,27.8746,27.9022,27.8607,27.8676,20600.0
2011-08-18 12:45:00,40.27,40.3,40.22,40.26,17700.0,27.8676,27.8884,27.833,27.8607,17700.0
2011-08-18 12:50:00,40.26,40.29,40.2,40.24,27200.0,27.8607,27.8815,27.8192,27.8469,27200.0
2011-08-18 12:55:00,40.23,40.3,40.23,40.25,22000.0,27.84,27.8884,27.84,27.8538,22000.0
2011-08-18 13:00:00,40.26,40.29,40.24,40.27,42900.0,27.8607,27.8815,27.8469,27.8676,42900.0
2011-08-18 13:05:00,40.28,40.28,40.09,40.11,29700.0,27.8746,27.8746,27.7431,27.7569,29700.0
2011-08-18 13:10:00,40.11,40.19,40.09,40.12,16900.0,27.7569,27.8123,27.7431,27.7638,16900.0
2011-08-18 13:15:00,40.11,40.11,40.04,40.1,18800.0,27.7569,27.7569,27.7085,27.75,18800.0
2011-08-18 13:20:00,40.1,40.16,40.08,40.12,28900.0,27.75,27.7915,27.7361,27.7638,28900.0
2011-08-18 13:25:00,40.11,40.18,40.11,40.17,34100.0,27.7569,27.8054,27.7569,27.7984,34100.0
2011-08-18 13:30:00,40.17,40.21,40.01,40.01,27800.0,27.7984,27.8261,27.6877,27.6877,27800.0
2011-08-18 13:35:00,40.0,40.07,39.91,39.94,34600.0,27.6808,27.7292,27.6185,27.6393,34600.0
2011-08-18 13:40:00,39.95,40.11,39.94,40.07,21800.0,27.6462,27.7569,27.6393,27.7292,21800.0
2011-08-18 13:45:00,40.07,40.14,40.04,40.13,38300.0,27.7292,27.7777,27.7085,27.7708,38300.0
2011-08-18 13:50:00,40.13,40.18,40.11,40.12,19200.0,27.7708,27.8054,27.7569,27.7638,19200.0
2011-08-18 13:55:00,40.12,40.12,40.05,40.12,33100.0,27.7638,27.7638,27.7154,27.7638,33100.0
2011-08-18 14:00:00,40.13,40.37,40.12,40.3,89100.0,27.7708,27.9368,27.7638,27.8884,89100.0
2011-08-18 14:05:00,40.3,40.31,40.22,40.24,26600.0,27.8884,27.8953,27.833,27.8469,26600.0
2011-08-18 14:10:00,40.24,40.29,40.17,40.2,49100.0,27.8469,27.8815,27.7984,27.8192,49100.0
2011-08-18 14:15:00,40.21,40.35,40.21,40.34,42800.0,27.8261,27.923,27.8261,27.9161,42800.0
2011-08-18 14:20:00,40.34,40.42,40.29,40.42,35100.0,27.9161,27.9714,27.8815,27.9714,35100.0
2011-08-18 14:25:00,40.42,40.42,40.3,40.31,38900.0,27.9714,27.9714,27.8884,27.8953,38900.0
2011-08-18 14:30:00,40.31,40.31,40.24,40.29,33400.0,27.8953,27.8953,27.8469,27.8815,33400.0
2011-08-18 14:35:00,40.28,40.38,40.27,40.32,40600.0,27.8746,27.9438,27.8676,27.9022,40600.0
2011-08-18 14:40:00,40.32,40.32,40.23,40.25,29700.0,27.9022,27.9022,27.84,27.8538,29700.0
2011-08-18 14:45:00,40.26,40.27,40.21,40.22,33800.0,27.8607,27.8676,27.8261,27.833,33800.0
2011-08-18 14:50:00,40.23,40.23,40.15,40.16,40300.0,27.84,27.84,27.7846,27.7915,40300.0
2011-08-18 14:55:00,40.16,40.25,40.1,40.11,52900.0,27.7915,27.8538,27.75,27.7569,52900.0
2011-08-18 15:00:00,40.1,40.11,39.95,39.96,69100.0,27.75,27.7569,27.6462,27.6531,69100.0
2011-08-18 15:05:00,39.97,40.18,39.97,40.14,70200.0,27.66,27.8054,27.66,27.7777,70200.0
2011-08-18 15:10:00,40.14,40.28,40.14,40.18,87600.0,27.7777,27.8746,27.7777,27.8054,87600.0
2011-08-18 15:15:00,40.19,40.19,40.09,40.14,42900.0,27.8123,27.8123,27.7431,27.7777,42900.0
2011-08-18 15:20:00,40.13,40.19,40.08,40.09,44900.0,27.7708,27.8123,27.7361,27.7431,44900.0
2011-08-18 15:25:00,40.08,40.29,40.07,40.29,61700.0,27.7361,27.8815,27.7292,27.8815,61700.0
2011-08-18 15:30:00,40.29,40.33,40.28,40.33,73100.0,27.8815,27.9092,27.8746,27.9092,73100.0
2011-08-18 15:35:00,40.33,40.34,40.19,40.23,74100.0,27.9092,27.9161,27.8123,27.84,74100.0
2011-08-18 15:40:00,40.23,40.25,40.11,40.13,114700.0,27.84,27.8538,27.7569,27.7708,114700.0
2011-08-18 15:45:00,40.1,40.16,40.03,40.15,117100.0,27.75,27.7915,27.7015,27.7846,117100.0
2011-08-18 15:50:00,40.15,40.45,40.14,40.43,172700.0,27.7846,27.9922,27.7777,27.9784,172700.0
2011-08-18 15:55:00,40.43,40.47,40.34,40.36,241800.0,27.9784,28.006,27.9161,27.9299,241800.0
2011-08-19 09:30:00,39.8,40.03,39.72,39.92,324500.0,27.5424,27.7015,27.487,27.6254,324500.0
2011-08-19 09:35:00,39.89,40.09,39.85,40.01,14000.0,27.6047,27.7431,27.577,27.6877,14000.0
2011-08-19 09:40:00,40.01,40.09,39.92,40.06,26000.0,27.6877,27.7431,27.6254,27.7223,26000.0
2011-08-19 09:45:00,40.09,40.19,40.0,40.1,57700.0,27.7431,27.8123,27.6808,27.75,57700.0
2011-08-19 09:50:00,40.08,40.08,39.89,40.01,33700.0,27.7361,27.7361,27.6047,27.6877,33700.0
2011-08-19 09:55:00,40.01,40.24,39.93,40.17,44000.0,27.6877,27.8469,27.6323,27.7984,44000.0
2011-08-19 10:00:00,40.17,40.39,40.14,40.36,61600.0,27.7984,27.9507,27.7777,27.9299,61600.0
2011-08-19 10:05:00,40.36,40.43,40.24,40.35,54200.0,27.9299,27.9784,27.8469,27.923,54200.0
2011-08-19 10:10:00,40.35,40.43,40.27,40.31,28800.0,27.923,27.9784,27.8676,27.8953,28800.0
2011-08-19 10:15:00,40.31,40.63,40.3,40.61,33000.0,27.8953,28.1168,27.8884,28.1029,33000.0
2011-08-19 10:20:00,40.59,40.7,40.53,40.61,49500.0,28.0891,28.1652,28.0476,28.1029,49500.0
2011-08-19 10:25:00,40.61,40.79,40.61,40.7,88200.0,28.1029,28.2275,28.1029,28.1652,88200.0
2011-08-19 10:30:00,40.72,40.74,40.62,40.68,42500.0,28.179,28.1929,28.1098,28.1514,42500.0
2011-08-19 10:35:00,40.69,40.73,40.51,40.56,25200.0,28.1583,28.186,28.0337,28.0683,25200.0
2011-08-19 10:40:00,40.56,40.66,40.48,40.59,34700.0,28.0683,28.1375,28.013,28.0891,34700.0
2011-08-19 10:45:00,40.58,40.61,40.44,40.56,32100.0,28.0822,28.1029,27.9853,28.0683,32100.0
2011-08-19 10:50:00,40.59,40.63,40.47,40.53,80800.0,28.0891,28.1168,28.006,28.0476,80800.0
2011-08-19 10:55:00,40.54,40.64,40.51,40.51,36500.0,28.0545,28.1237,28.0337,28.0337,36500.0
2011-08-19 11:00:00,40.5,40.59,40.48,40.51,37600.0,28.0268,28.0891,28.013,28.0337,37600.0
2011-08-19 11:05:00,40.5,40.52,40.34,40.37,67300.0,28.0268,28.0406,27.9161,27.9368,67300.0
2011-08-19 11:10:00,40.37,40.42,40.25,40.29,25100.0,27.9368,27.9714,27.8538,27.8815,25100.0
2011-08-19 11:15:00,40.28,40.36,40.21,40.3,27800.0,27.8746,27.9299,27.8261,27.8884,27800.0
2011-08-19 11:20:00,40.3,40.43,40.29,40.4,18000.0,27.8884,27.9784,27.8815,27.9576,18000.0
2011-08-19 11:25:00,40.41,40.42,40.28,40.3,20600.0,27.9645,27.9714,27.8746,27.8884,20600.0
2011-08-19 11:30:00,40.3,40.39,40.28,40.28,16900.0,27.8884,27.9507,27.8746,27.8746,16900.0
2011-08-19 11:35:00,40.28,40.31,40.18,40.27,23800.0,27.8746,27.8953,27.8054,27.8676,23800.0
2011-08-19 11:40:00,40.3,40.45,40.3,40.45,32000.0,27.8884,27.9922,27.8884,27.9922,32000.0
2011-08-19 11:45:00,40.45,40.45,40.32,40.34,16200.0,27.9922,27.9922,27.9022,27.9161,16200.0
2011-08-19 11:50:00,40.35,40.48,40.33,40.45,14300.0,27.923,28.013,27.9092,27.9922,14300.0
2011-08-19 11:55:00,40.45,40.53,40.37,40.52,31300.0,27.9922,28.0476,27.9368,28.0406,31300.0
2011-08-19 12:00:00,40.51,40.52,40.4,40.41,11800.0,28.0337,28.0406,27.9576,27.9645,11800.0
2011-08-19 12:05:00,40.41,40.5,40.37,40.37,13300.0,27.9645,28.0268,27.9368,27.9368,13300.0
2011-08-19 12:10:00,40.37,40.42,40.33,40.42,9100.0,27.9368,27.9714,27.9092,27.9714,9100.0
2011-08-19 12:15:00,40.43,40.45,40.36,40.37,10300.0,27.9784,27.9922,27.9299,27.9368,10300.0
2011-08-19 12:20:00,40.37,40.39,40.28,40.31,12200.0,27.9368,27.9507,27.8746,27.8953,12200.0
2011-08-19 12:25:00,40.31,40.42,40.31,40.42,27600.0,27.8953,27.9714,27.8953,27.9714,27600.0
2011-08-19 12:30:00,40.43,40.48,40.41,40.45,23600.0,27.9784,28.013,27.9645,27.9922,23600.0
2011-08-19 12:35:00,40.46,40.52,40.44,40.44,11700.0,27.9991,28.0406,27.9853,27.9853,11700.0
2011-08-19 12:40:00,40.43,40.5,40.41,40.47,12500.0,27.9784,28.0268,27.9645,28.006,12500.0
2011-08-19 12:45:00,40.47,40.56,40.47,40.54,22500.0,28.006,28.0683,28.006,28.0545,22500.0
2011-08-19 12:50:00,40.55,40.55,40.41,40.48,20300.0,28.0614,28.0614,27.9645,28.013,20300.0
2011-08-19 12:55:00,40.48,40.49,40.38,40.39,25600.0,28.013,28.0199,27.9438,27.9507,25600.0
2011-08-19 13:00:00,40.39,40.39,40.3,40.32,28600.0,27.9507,27.9507,27.8884,27.9022,28600.0
2011-08-19 13:05:00,40.32,40.45,40.3,40.45,20100.0,27.9022,27.9922,27.8884,27.9922,20100.0
2011-08-19 13:10:00,40.44,40.47,40.4,40.4,24700.0,27.9853,28.006,27.9576,27.9576,24700.0
2011-08-19 13:15:00,40.4,40.43,40.32,40.41,106200.0,27.9576,27.9784,27.9022,27.9645,106200.0
2011-08-19 13:20:00,40.4,40.42,40.35,40.35,37600.0,27.9576,27.9714,27.923,27.923,37600.0
2011-08-19 13:25:00,40.35,40.37,40.29,40.36,32900.0,27.923,27.9368,27.8815,27.9299,32900.0
2011-08-19 13:30:00,40.36,40.36,40.18,40.18,45700.0,27.9299,27.9299,27.8054,27.8054,45700.0
2011-08-19 13:35:00,40.19,40.27,40.19,40.21,25400.0,27.8123,27.8676,27.8123,27.8261,25400.0
2011-08-19 13:40:00,40.22,40.22,40.07,40.1,20300.0,27.833,27.833,27.7292,27.75,20300.0
2011-08-19 13:45:00,40.09,40.23,40.09,40.21,27400.0,27.7431,27.84,27.7431,27.8261,27400.0
2011-08-19 13:50:00,40.21,40.21,40.13,40.17,25400.0,27.8261,27.8261,27.7708,27.7984,25400.0
2011-08-19 13:55:00,40.18,40.27,40.17,40.2,22400.0,27.8054,27.8676,27.7984,27.8192,22400.0
2011-08-19 14:00:00,40.2,40.26,40.14,40.14,15700.0,27.8192,27.8607,27.7777,27.7777,15700.0
2011-08-19 14:05:00,40.13,40.17,40.02,40.14,38900.0,27.7708,27.7984,27.6946,27.7777,38900.0
2011-08-19 14:10:00,40.14,40.14,40.05,40.14,16800.0,27.7777,27.7777,27.7154,27.7777,16800.0
2011-08-19 14:15:00,40.14,40.15,40.02,40.03,18800.0,27.7777,27.7846,27.6946,27.7015,18800.0
2011-08-19 14:20:00,40.03,40.03,39.92,39.98,27800.0,27.7015,27.7015,27.6254,27.6669,27800.0
2011-08-19 14:25:00,39.99,40.11,39.99,40.09,15700.0,27.6739,27.7569,27.6739,27.7431,15700.0
2011-08-19 14:30:00,40.1,40.12,40.0,40.0,10700.0,27.75,27.7638,27.6808,27.6808,10700.0
2011-08-19 14:35:00,39.99,40.11,39.96,40.11,27100.0,27.6739,27.7569,27.6531,27.7569,27100.0
2011-08-19 14:40:00,40.11,40.22,40.06,40.18,17600.0,27.7569,27.833,27.7223,27.8054,17600.0
2011-08-19 14:45:00,40.18,40.19,39.99,40.02,24200.0,27.8054,27.8123,27.6739,27.6946,24200.0
2011-08-19 14:50:00,40.02,40.06,39.92,39.98,24500.0,27.6946,27.7223,27.6254,27.6669,24500.0
2011-08-19 14:55:00,39.97,40.02,39.95,39.96,16200.0,27.66,27.6946,27.6462,27.6531,16200.0
2011-08-19 15:00:00,39.96,39.97,39.88,39.92,47900.0,27.6531,27.66,27.5977,27.6254,47900.0
2011-08-19 15:05:00,39.93,39.97,39.83,39.87,31500.0,27.6323,27.66,27.5631,27.5908,31500.0
2011-08-19 15:10:00,39.88,39.93,39.82,39.83,26400.0,27.5977,27.6323,27.5562,27.5631,26400.0
2011-08-19 15:15:00,39.83,39.91,39.71,39.88,86400.0,27.5631,27.6185,27.4801,27.5977,86400.0
2011-08-19 15:20:00,39.88,40.15,39.88,40.08,118000.0,27.5977,27.7846,27.5977,27.7361,118000.0
2011-08-19 15:25:00,40.08,40.18,40.03,40.1,74400.0,27.7361,27.8054,27.7015,27.75,74400.0
2011-08-19 15:30:00,40.11,40.12,39.96,39.96,38200.0,27.7569,27.7638,27.6531,27.6531,38200.0
2011-08-19 15:35:00,39.96,40.05,39.91,40.02,32100.0,27.6531,27.7154,27.6185,27.6946,32100.0
2011-08-19 15:40:00,40.02,40.08,39.92,40.07,40400.0,27.6946,27.7361,27.6254,27.7292,40400.0
2011-08-19 15:45:00,40.08,40.15,40.06,40.14,54300.0,27.7361,27.7846,27.7223,27.7777,54300.0
2011-08-19 15:50:00,40.13,40.21,40.06,40.07,96900.0,27.7708,27.8261,27.7223,27.7292,96900.0
2011-08-19 15:55:00,40.08,40.08,39.91,39.97,194800.0,27.7361,27.7361,27.6185,27.66,194800.0
2011-08-22 09:30:00,40.8,40.96,40.63,40.83,65600.0,28.2344,28.3451,28.1168,28.2552,65600.0
2011-08-22 09:35:00,40.85,40.85,40.62,40.64,21500.0,28.269,28.269,28.1098,28.1237,21500.0
2011-08-22 09:40:00,40.64,40.7,40.53,40.54,21700.0,28.1237,28.1652,28.0476,28.0545,21700.0
2011-08-22 09:45:00,40.56,40.56,40.35,40.54,34000.0,28.0683,28.0683,27.923,28.0545,34000.0
2011-08-22 09:50:00,40.54,40.66,40.35,40.36,23800.0,28.0545,28.1375,27.923,27.9299,23800.0
2011-08-22 09:55:00,40.36,40.42,40.27,40.3,68900.0,27.9299,27.9714,27.8676,27.8884,68900.0
2011-08-22 10:00:00,40.31,40.46,40.28,40.46,109600.0,27.8953,27.9991,27.8746,27.9991,109600.0
2011-08-22 10:05:00,40.47,40.47,40.34,40.36,7500.0,28.006,28.006,27.9161,27.9299,7500.0
2011-08-22 10:10:00,40.34,40.39,40.27,40.33,53100.0,27.9161,27.9507,27.8676,27.9092,53100.0
2011-08-22 10:15:00,40.33,40.45,40.31,40.45,59500.0,27.9092,27.9922,27.8953,27.9922,59500.0
2011-08-22 10:20:00,40.46,40.55,40.41,40.48,47000.0,27.9991,28.0614,27.9645,28.013,47000.0
2011-08-22 10:25:00,40.5,40.61,40.5,40.52,15300.0,28.0268,28.1029,28.0268,28.0406,15300.0
2011-08-22 10:30:00,40.54,40.63,40.5,40.53,16200.0,28.0545,28.1168,28.0268,28.0476,16200.0
2011-08-22 10:35:00,40.52,40.52,40.36,40.38,26200.0,28.0406,28.0406,27.9299,27.9438,26200.0
2011-08-22 10:40:00,40.37,40.38,40.22,40.23,28200.0,27.9368,27.9438,27.833,27.84,28200.0
2011-08-22 10:45:00,40.25,40.4,40.25,40.38,19700.0,27.8538,27.9576,27.8538,27.9438,19700.0
2011-08-22 10:50:00,40.36,40.47,40.19,40.2,18700.0,27.9299,28.006,27.8123,27.8192,18700.0
2011-08-22 10:55:00,40.19,40.27,40.1,40.14,24400.0,27.8123,27.8676,27.75,27.7777,24400.0
2011-08-22 11:00:00,40.09,40.22,40.08,40.18,48700.0,27.7431,27.833,27.7361,27.8054,48700.0
2011-08-22 11:05:00,40.18,40.18,40.1,40.18,21500.0,27.8054,27.8054,27.75,27.8054,21500.0
2011-08-22 11:10:00,40.18,40.18,40.03,40.05,36800.0,27.8054,27.8054,27.7015,27.7154,36800.0
2011-08-22 11:15:00,40.06,40.16,40.01,40.04,46800.0,27.7223,27.7915,27.6877,27.7085,46800.0
2011-08-22 11:20:00,40.02,40.03,39.95,39.96,16300.0,27.6946,27.7015,27.6462,27.6531,16300.0
2011-08-22 11:25:00,39.98,40.03,39.91,40.03,35300.0,27.6669,27.7015,27.6185,27.7015,35300.0
2011-08-22 11:30:00,40.03,40.07,39.94,39.98,26400.0,27.7015,27.7292,27.6393,27.6669,26400.0
2011-08-22 11:35:00,39.96,39.96,39.83,39.86,24300.0,27.6531,27.6531,27.5631,27.5839,24300.0
2011-08-22 11:40:00,39.86,39.87,39.75,39.77,38700.0,27.5839,27.5908,27.5078,27.5216,38700.0
2011-08-22 11:45:00,39.77,39.86,39.76,39.86,15900.0,27.5216,27.5839,27.5147,27.5839,15900.0
2011-08-22 11:50:00,39.85,39.87,39.78,39.82,19300.0,27.577,27.5908,27.5285,27.5562,19300.0
2011-08-22 11:55:00,39.81,39.87,39.73,39.87,27400.0,27.5493,27.5908,27.4939,27.5908,27400.0
2011-08-22 12:00:00,39.87,39.93,39.86,39.89,12400.0,27.5908,27.6323,27.5839,27.6047,12400.0
2011-08-22 12:05:00,39.88,40.03,39.87,40.03,10200.0,27.5977,27.7015,27.5908,27.7015,10200.0
2011-08-22 12:10:00,40.04,40.05,39.99,40.02,8500.0,27.7085,27.7154,27.6739,27.6946,8500.0
2011-08-22 12:15:00,40.0,40.0,39.89,39.97,15900.0,27.6808,27.6808,27.6047,27.66,15900.0
2011-08-22 12:20:00,39.98,40.06,39.91,39.91,18800.0,27.6669,27.7223,27.6185,27.6185,18800.0
2011-08-22 12:25:00,39.91,39.99,39.83,39.84,53100.0,27.6185,27.6739,27.5631,27.5701,53100.0
2011-08-22 12:30:00,39.85,39.94,39.77,39.78,17300.0,27.577,27.6393,27.5216,27.5285,17300.0
2011-08-22 12:35:00,39.77,39.85,39.75,39.83,11300.0,27.5216,27.577,27.5078,27.5631,11300.0
2011-08-22 12:40:00,39.84,39.93,39.78,39.92,35300.0,27.5701,27.6323,27.5285,27.6254,35300.0
2011-08-22 12:45:00,39.9,40.05,39.89,40.03,26800.0,27.6116,27.7154,27.6047,27.7015,26800.0
2011-08-22 12:50:00,40.05,40.07,39.93,40.07,15800.0,27.7154,27.7292,27.6323,27.7292,15800.0
2011-08-22 12:55:00,40.07,40.21,40.07,40.17,57500.0,27.7292,27.8261,27.7292,27.7984,57500.0
2011-08-22 13:00:00,40.17,40.23,40.1,40.22,17500.0,27.7984,27.84,27.75,27.833,17500.0
2011-08-22 13:05:00,40.23,40.25,40.17,40.17,20100.0,27.84,27.8538,27.7984,27.7984,20100.0
2011-08-22 13:10:00,40.18,40.19,40.1,40.1,12800.0,27.8054,27.8123,27.75,27.75,12800.0
2011-08-22 13:15:00,40.11,40.2,40.07,40.14,34900.0,27.7569,27.8192,27.7292,27.7777,34900.0
2011-08-22 13:20:00,40.15,40.22,40.12,40.14,49400.0,27.7846,27.833,27.7638,27.7777,49400.0
2011-08-22 13:25:00,40.14,40.2,40.07,40.07,21700.0,27.7777,27.8192,27.7292,27.7292,21700.0
2011-08-22 13:30:00,40.09,40.16,39.97,39.98,21200.0,27.7431,27.7915,27.66,27.6669,21200.0
2011-08-22 13:35:00,39.97,39.99,39.91,39.99,20700.0,27.66,27.6739,27.6185,27.6739,20700.0
2011-08-22 13:40:00,40.0,40.06,40.0,40.02,15600.0,27.6808,27.7223,27.6808,27.6946,15600.0
2011-08-22 13:45:00,40.02,40.02,39.92,39.96,13300.0,27.6946,27.6946,27.6254,27.6531,13300.0
2011-08-22 13:50:00,39.96,39.96,39.82,39.89,18400.0,27.6531,27.6531,27.5562,27.6047,18400.0
2011-08-22 13:55:00,39.89,40.03,39.87,40.02,29100.0,27.6047,27.7015,27.5908,27.6946,29100.0
2011-08-22 14:00:00,40.01,40.06,39.93,39.94,40900.0,27.6877,27.7223,27.6323,27.6393,40900.0
2011-08-22 14:05:00,39.94,40.04,39.91,39.95,19100.0,27.6393,27.7085,27.6185,27.6462,19100.0
2011-08-22 14:10:00,39.95,40.04,39.95,40.01,11400.0,27.6462,27.7085,27.6462,27.6877,11400.0
2011-08-22 14:15:00,39.99,40.11,39.94,39.97,42200.0,27.6739,27.7569,27.6393,27.66,42200.0
2011-08-22 14:20:00,39.98,40.06,39.96,39.99,20700.0,27.6669,27.7223,27.6531,27.6739,20700.0
2011-08-22 14:25:00,40.0,40.04,39.92,40.0,22600.0,27.6808,27.7085,27.6254,27.6808,22600.0
2011-08-22 14:30:00,40.0,40.02,39.95,39.96,43200.0,27.6808,27.6946,27.6462,27.6531,43200.0
2011-08-22 14:35:00,39.96,40.04,39.91,39.93,27100.0,27.6531,27.7085,27.6185,27.6323,27100.0
2011-08-22 14:40:00,39.94,40.01,39.93,39.96,19800.0,27.6393,27.6877,27.6323,27.6531,19800.0
2011-08-22 14:45:00,39.95,39.99,39.93,39.95,14000.0,27.6462,27.6739,27.6323,27.6462,14000.0
2011-08-22 14:50:00,39.96,39.97,39.82,39.86,22600.0,27.6531,27.66,27.5562,27.5839,22600.0
2011-08-22 14:55:00,39.86,39.88,39.8,39.82,26700.0,27.5839,27.5977,27.5424,27.5562,26700.0
2011-08-22 15:00:00,39.81,39.93,39.8,39.9,29600.0,27.5493,27.6323,27.5424,27.6116,29600.0
2011-08-22 15:05:00,39.89,39.98,39.88,39.91,31200.0,27.6047,27.6669,27.5977,27.6185,31200.0
2011-08-22 15:10:00,39.91,40.0,39.88,39.96,27000.0,27.6185,27.6808,27.5977,27.6531,27000.0
2011-08-22 15:15:00,39.96,40.04,39.94,39.96,37100.0,27.6531,27.7085,27.6393,27.6531,37100.0
2011-08-22 15:20:00,39.97,40.05,39.91,40.02,49200.0,27.66,27.7154,27.6185,27.6946,49200.0
2011-08-22 15:25:00,40.03,40.06,39.96,40.02,54300.0,27.7015,27.7223,27.6531,27.6946,54300.0
2011-08-22 15:30:00,40.02,40.07,40.02,40.03,65900.0,27.6946,27.7292,27.6946,27.7015,65900.0
2011-08-22 15:35:00,40.03,40.08,40.01,40.01,41100.0,27.7015,27.7361,27.6877,27.6877,41100.0
2011-08-22 15:40:00,40.02,40.11,39.99,40.1,42700.0,27.6946,27.7569,27.6739,27.75,42700.0
2011-08-22 15:45:00,40.1,40.12,39.9,39.9,67100.0,27.75,27.7638,27.6116,27.6116,67100.0
2011-08-22 15:50:00,39.9,39.93,39.73,39.79,93100.0,27.6116,27.6323,27.4939,27.5355,93100.0
2011-08-22 15:55:00,39.81,39.88,39.76,39.85,142300.0,27.5493,27.5977,27.5147,27.577,142300.0
2011-08-23 09:30:00,39.92,40.05,39.77,40.01,33600.0,27.6254,27.7154,27.5216,27.6877,33600.0
2011-08-23 09:35:00,40.02,40.02,39.72,39.78,19200.0,27.6946,27.6946,27.487,27.5285,19200.0
2011-08-23 09:40:00,39.76,39.88,39.7,39.79,22000.0,27.5147,27.5977,27.4732,27.5355,22000.0
2011-08-23 09:45:00,39.78,40.06,39.77,40.05,25200.0,27.5285,27.7223,27.5216,27.7154,25200.0
2011-08-23 09:50:00,40.06,40.16,39.98,40.03,50000.0,27.7223,27.7915,27.6669,27.7015,50000.0
2011-08-23 09:55:00,40.06,40.18,39.91,39.91,19000.0,27.7223,27.8054,27.6185,27.6185,19000.0
2011-08-23 10:00:00,39.93,40.29,39.9,40.27,35200.0,27.6323,27.8815,27.6116,27.8676,35200.0
2011-08-23 10:05:00,40.23,40.39,40.14,40.33,26300.0,27.84,27.9507,27.7777,27.9092,26300.0
2011-08-23 10:10:00,40.33,40.37,40.21,40.21,24300.0,27.9092,27.9368,27.8261,27.8261,24300.0
2011-08-23 10:15:00,40.23,40.26,40.06,40.09,17200.0,27.84,27.8607,27.7223,27.7431,17200.0
2011-08-23 10:20:00,40.1,40.17,40.06,40.09,14300.0,27.75,27.7984,27.7223,27.7431,14300.0
2011-08-23 10:25:00,40.1,40.21,40.09,40.16,14800.0,27.75,27.8261,27.7431,27.7915,14800.0
2011-08-23 10:30:00,40.14,40.19,40.12,40.14,43400.0,27.7777,27.8123,27.7638,27.7777,43400.0
2011-08-23 10:35:00,40.15,40.37,40.14,40.37,37000.0,27.7846,27.9368,27.7777,27.9368,37000.0
2011-08-23 10:40:00,40.37,40.46,40.32,40.32,17300.0,27.9368,27.9991,27.9022,27.9022,17300.0
2011-08-23 10:45:00,40.31,40.37,40.21,40.23,36800.0,27.8953,27.9368,27.8261,27.84,36800.0
2011-08-23 10:50:00,40.24,40.24,40.07,40.09,43700.0,27.8469,27.8469,27.7292,27.7431,43700.0
2011-08-23 10:55:00,40.08,40.13,39.97,39.98,28400.0,27.7361,27.7708,27.66,27.6669,28400.0
2011-08-23 11:00:00,40.0,40.13,39.98,40.02,21500.0,27.6808,27.7708,27.6669,27.6946,21500.0
2011-08-23 11:05:00,40.02,40.07,39.94,40.05,14800.0,27.6946,27.7292,27.6393,27.7154,14800.0
2011-08-23 11:10:00,40.04,40.15,40.0,40.13,14000.0,27.7085,27.7846,27.6808,27.7708,14000.0
2011-08-23 11:15:00,40.15,40.25,40.13,40.16,19000.0,27.7846,27.8538,27.7708,27.7915,19000.0
2011-08-23 11:20:00,40.16,40.18,40.07,40.14,14000.0,27.7915,27.8054,27.7292,27.7777,14000.0
2011-08-23 11:25:00,40.13,40.26,40.1,40.26,34500.0,27.7708,27.8607,27.75,27.8607,34500.0
2011-08-23 11:30:00,40.27,40.36,40.26,40.31,31600.0,27.8676,27.9299,27.8607,27.8953,31600.0
2011-08-23 11:35:00,40.3,40.52,40.3,40.5,28500.0,27.8884,28.0406,27.8884,28.0268,28500.0
2011-08-23 11:40:00,40.49,40.59,40.49,40.59,26500.0,28.0199,28.0891,28.0199,28.0891,26500.0
2011-08-23 11:45:00,40.58,40.64,40.51,40.52,28500.0,28.0822,28.1237,28.0337,28.0406,28500.0
2011-08-23 11:50:00,40.53,40.63,40.53,40.59,14600.0,28.0476,28.1168,28.0476,28.0891,14600.0
2011-08-23 11:55:00,40.6,40.73,40.59,40.69,31000.0,28.096,28.186,28.0891,28.1583,31000.0
2011-08-23 12:00:00,40.69,40.69,40.55,40.58,16400.0,28.1583,28.1583,28.0614,28.0822,16400.0
2011-08-23 12:05:00,40.58,40.64,40.54,40.64,12300.0,28.0822,28.1237,28.0545,28.1237,12300.0
2011-08-23 12:10:00,40.64,40.68,40.55,40.58,17300.0,28.1237,28.1514,28.0614,28.0822,17300.0
2011-08-23 12:15:00,40.59,40.59,40.49,40.5,10900.0,28.0891,28.0891,28.0199,28.0268,10900.0
2011-08-23 12:20:00,40.49,40.56,40.49,40.54,10600.0,28.0199,28.0683,28.0199,28.0545,10600.0
2011-08-23 12:25:00,40.56,40.59,40.55,40.56,9100.0,28.0683,28.0891,28.0614,28.0683,9100.0
2011-08-23 12:30:00,40.56,40.63,40.52,40.55,15400.0,28.0683,28.1168,28.0406,28.0614,15400.0
2011-08-23 12:35:00,40.58,40.61,40.54,40.58,10400.0,28.0822,28.1029,28.0545,28.0822,10400.0
2011-08-23 12:40:00,40.55,40.67,40.55,40.62,23700.0,28.0614,28.1444,28.0614,28.1098,23700.0
2011-08-23 12:45:00,40.62,40.63,40.51,40.51,14600.0,28.1098,28.1168,28.0337,28.0337,14600.0
2011-08-23 12:50:00,40.52,40.69,40.52,40.66,17700.0,28.0406,28.1583,28.0406,28.1375,17700.0
2011-08-23 12:55:00,40.67,40.68,40.63,40.65,6000.0,28.1444,28.1514,28.1168,28.1306,6000.0
2011-08-23 13:00:00,40.63,40.71,40.63,40.66,14800.0,28.1168,28.1721,28.1168,28.1375,14800.0
2011-08-23 13:05:00,40.67,40.73,40.61,40.61,15300.0,28.1444,28.186,28.1029,28.1029,15300.0
2011-08-23 13:10:00,40.6,40.6,40.52,40.58,9600.0,28.096,28.096,28.0406,28.0822,9600.0
2011-08-23 13:15:00,40.58,40.62,40.55,40.55,5700.0,28.0822,28.1098,28.0614,28.0614,5700.0
2011-08-23 13:20:00,40.56,40.61,40.52,40.52,10700.0,28.0683,28.1029,28.0406,28.0406,10700.0
2011-08-23 13:25:00,40.53,40.58,40.51,40.56,12600.0,28.0476,28.0822,28.0337,28.0683,12600.0
2011-08-23 13:30:00,40.56,40.63,40.53,40.53,8200.0,28.0683,28.1168,28.0476,28.0476,8200.0
2011-08-23 13:35:00,40.53,40.6,40.52,40.58,6100.0,28.0476,28.096,28.0406,28.0822,6100.0
2011-08-23 13:40:00,40.59,40.61,40.54,40.59,12600.0,28.0891,28.1029,28.0545,28.0891,12600.0
2011-08-23 13:45:00,40.59,40.66,40.59,40.65,12000.0,28.0891,28.1375,28.0891,28.1306,12000.0
2011-08-23 13:50:00,40.65,40.68,40.38,40.52,37300.0,28.1306,28.1514,27.9438,28.0406,37300.0
2011-08-23 13:55:00,40.5,40.55,40.42,40.51,46100.0,28.0268,28.0614,27.9714,28.0337,46100.0
2011-08-23 14:00:00,40.51,40.54,40.42,40.54,11900.0,28.0337,28.0545,27.9714,28.0545,11900.0
2011-08-23 14:05:00,40.56,40.58,40.46,40.48,15700.0,28.0683,28.0822,27.9991,28.013,15700.0
2011-08-23 14:10:00,40.48,40.51,40.33,40.35,17700.0,28.013,28.0337,27.9092,27.923,17700.0
2011-08-23 14:15:00,40.36,40.5,40.36,40.48,23800.0,27.9299,28.0268,27.9299,28.013,23800.0
2011-08-23 14:20:00,40.46,40.46,40.34,40.41,13700.0,27.9991,27.9991,27.9161,27.9645,13700.0
2011-08-23 14:25:00,40.41,40.6,40.41,40.56,17900.0,27.9645,28.096,27.9645,28.0683,17900.0
2011-08-23 14:30:00,40.58,40.64,40.53,40.59,41900.0,28.0822,28.1237,28.0476,28.0891,41900.0
2011-08-23 14:35:00,40.6,40.63,40.53,40.57,41900.0,28.096,28.1168,28.0476,28.0752,41900.0
2011-08-23 14:40:00,40.57,40.6,40.53,40.58,12200.0,28.0752,28.096,28.0476,28.0822,12200.0
2011-08-23 14:45:00,40.59,40.65,40.58,40.65,22700.0,28.0891,28.1306,28.0822,28.1306,22700.0
2011-08-23 14:50:00,40.66,40.71,40.64,40.7,8700.0,28.1375,28.1721,28.1237,28.1652,8700.0
2011-08-23 14:55:00,40.69,40.71,40.63,40.71,13500.0,28.1583,28.1721,28.1168,28.1721,13500.0
2011-08-23 15:00:00,40.71,40.91,40.71,40.88,40200.0,28.1721,28.3105,28.1721,28.2898,40200.0
2011-08-23 15:05:00,40.88,41.01,40.84,41.0,28300.0,28.2898,28.3797,28.2621,28.3728,28300.0
2011-08-23 15:10:00,41.01,41.06,40.94,41.01,48100.0,28.3797,28.4143,28.3313,28.3797,48100.0
2011-08-23 15:15:00,41.01,41.01,40.9,40.91,25700.0,28.3797,28.3797,28.3036,28.3105,25700.0
2011-08-23 15:20:00,40.9,40.95,40.88,40.91,26500.0,28.3036,28.3382,28.2898,28.3105,26500.0
2011-08-23 15:25:00,40.91,40.96,40.78,40.79,38000.0,28.3105,28.3451,28.2206,28.2275,38000.0
2011-08-23 15:30:00,40.79,40.81,40.71,40.74,25800.0,28.2275,28.2413,28.1721,28.1929,25800.0
2011-08-23 15:35:00,40.75,40.9,40.74,40.89,36800.0,28.1998,28.3036,28.1929,28.2967,36800.0
2011-08-23 15:40:00,40.9,40.94,40.82,40.9,45700.0,28.3036,28.3313,28.2482,28.3036,45700.0
2011-08-23 15:45:00,40.9,40.94,40.85,40.94,79100.0,28.3036,28.3313,28.269,28.3313,79100.0
2011-08-23 15:50:00,40.94,40.96,40.85,40.91,112900.0,28.3313,28.3451,28.269,28.3105,112900.0
2011-08-23 15:55:00,40.91,41.06,40.9,41.05,135300.0,28.3105,28.4143,28.3036,28.4074,135300.0
2011-08-24 09:30:00,40.94,41.12,40.72,40.97,21600.0,28.3313,28.4559,28.179,28.352,21600.0
2011-08-24 09:35:00,40.96,40.99,40.79,40.82,12200.0,28.3451,28.3659,28.2275,28.2482,12200.0
2011-08-24 09:40:00,40.81,40.84,40.74,40.84,10500.0,28.2413,28.2621,28.1929,28.2621,10500.0
2011-08-24 09:45:00,40.84,41.01,40.82,40.96,26400.0,28.2621,28.3797,28.2482,28.3451,26400.0
2011-08-24 09:50:00,40.97,41.18,40.9,41.18,24600.0,28.352,28.4974,28.3036,28.4974,24600.0
2011-08-24 09:55:00,41.18,41.3,41.15,41.25,15300.0,28.4974,28.5804,28.4766,28.5458,15300.0
2011-08-24 10:00:00,41.25,41.36,41.14,41.29,32400.0,28.5458,28.6219,28.4697,28.5735,32400.0
2011-08-24 10:05:00,41.3,41.37,41.21,41.24,29200.0,28.5804,28.6289,28.5181,28.5389,29200.0
2011-08-24 10:10:00,41.24,41.36,41.21,41.25,31800.0,28.5389,28.6219,28.5181,28.5458,31800.0
2011-08-24 10:15:00,41.24,41.27,41.14,41.22,24600.0,28.5389,28.5597,28.4697,28.5251,24600.0
2011-08-24 10:20:00,41.22,41.23,41.07,41.15,17200.0,28.5251,28.532,28.4212,28.4766,17200.0
2011-08-24 10:25:00,41.16,41.17,41.11,41.12,15500.0,28.4835,28.4905,28.4489,28.4559,15500.0
2011-08-24 10:30:00,41.12,41.15,40.95,41.0,31300.0,28.4559,28.4766,28.3382,28.3728,31300.0
2011-08-24 10:35:00,41.02,41.12,41.01,41.08,13000.0,28.3866,28.4559,28.3797,28.4282,13000.0
2011-08-24 10:40:00,41.08,41.16,41.04,41.13,18400.0,28.4282,28.4835,28.4005,28.4628,18400.0
2011-08-24 10:45:00,41.12,41.13,40.98,40.98,23600.0,28.4559,28.4628,28.359,28.359,23600.0
2011-08-24 10:50:00,40.98,41.07,40.94,40.98,16400.0,28.359,28.4212,28.3313,28.359,16400.0
2011-08-24 10:55:00,40.98,40.98,40.91,40.93,16300.0,28.359,28.359,28.3105,28.3244,16300.0
2011-08-24 11:00:00,40.94,41.0,40.9,41.0,18800.0,28.3313,28.3728,28.3036,28.3728,18800.0
2011-08-24 11:05:00,41.01,41.08,41.0,41.05,18500.0,28.3797,28.4282,28.3728,28.4074,18500.0
2011-08-24 11:10:00,41.06,41.13,41.02,41.12,15700.0,28.4143,28.4628,28.3866,28.4559,15700.0
2011-08-24 11:15:00,41.13,41.13,40.98,41.01,19200.0,28.4628,28.4628,28.359,28.3797,19200.0
2011-08-24 11:20:00,41.01,41.15,40.97,41.09,20100.0,28.3797,28.4766,28.352,28.4351,20100.0
2011-08-24 11:25:00,41.1,41.19,41.09,41.14,18600.0,28.442,28.5043,28.4351,28.4697,18600.0
2011-08-24 11:30:00,41.14,41.19,41.05,41.17,24200.0,28.4697,28.5043,28.4074,28.4905,24200.0
2011-08-24 11:35:00,41.17,41.27,41.17,41.26,18300.0,28.4905,28.5597,28.4905,28.5527,18300.0
2011-08-24 11:40:00,41.26,41.26,41.13,41.13,12100.0,28.5527,28.5527,28.4628,28.4628,12100.0
2011-08-24 11:45:00,41.13,41.13,40.98,41.09,27600.0,28.4628,28.4628,28.359,28.4351,27600.0
2011-08-24 11:50:00,41.11,41.17,41.08,41.17,18800.0,28.4489,28.4905,28.4282,28.4905,18800.0
2011-08-24 11:55:00,41.17,41.22,41.07,41.1,22000.0,28.4905,28.5251,28.4212,28.442,22000.0
2011-08-24 12:00:00,41.08,41.08,40.94,40.94,14200.0,28.4282,28.4282,28.3313,28.3313,14200.0
2011-08-24 12:05:00,40.93,41.01,40.93,40.95,13700.0,28.3244,28.3797,28.3244,28.3382,13700.0
2011-08-24 12:10:00,40.96,40.99,40.85,40.93,29800.0,28.3451,28.3659,28.269,28.3244,29800.0
2011-08-24 12:15:00,40.92,40.97,40.86,40.88,25700.0,28.3174,28.352,28.2759,28.2898,25700.0
2011-08-24 12:20:00,40.86,40.92,40.85,40.85,31000.0,28.2759,28.3174,28.269,28.269,31000.0
2011-08-24 12:25:00,40.85,40.87,40.78,40.81,33100.0,28.269,28.2828,28.2206,28.2413,33100.0
2011-08-24 12:30:00,40.81,40.87,40.8,40.85,39500.0,28.2413,28.2828,28.2344,28.269,39500.0
2011-08-24 12:35:00,40.86,40.86,40.83,40.83,17300.0,28.2759,28.2759,28.2552,28.2552,17300.0
2011-08-24 12:40:00,40.84,40.84,40.8,40.8,54900.0,28.2621,28.2621,28.2344,28.2344,54900.0
2011-08-24 12:45:00,40.79,40.82,40.73,40.78,13900.0,28.2275,28.2482,28.186,28.2206,13900.0
2011-08-24 12:50:00,40.78,40.82,40.78,40.81,32200.0,28.2206,28.2482,28.2206,28.2413,32200.0
2011-08-24 12:55:00,40.81,40.88,40.8,40.87,46700.0,28.2413,28.2898,28.2344,28.2828,46700.0
2011-08-24 13:00:00,40.86,40.88,40.79,40.83,31800.0,28.2759,28.2898,28.2275,28.2552,31800.0
2011-08-24 13:05:00,40.84,40.86,40.8,40.8,21600.0,28.2621,28.2759,28.2344,28.2344,21600.0
2011-08-24 13:10:00,40.8,40.85,40.79,40.79,37200.0,28.2344,28.269,28.2275,28.2275,37200.0
2011-08-24 13:15:00,40.8,40.81,40.79,40.81,67200.0,28.2344,28.2413,28.2275,28.2413,67200.0
2011-08-24 13:20:00,40.81,40.9,40.8,40.85,147300.0,28.2413,28.3036,28.2344,28.269,147300.0
2011-08-24 13:25:00,40.85,40.87,40.82,40.84,38600.0,28.269,28.2828,28.2482,28.2621,38600.0
2011-08-24 13:30:00,40.84,40.87,40.76,40.78,33700.0,28.2621,28.2828,28.2067,28.2206,33700.0
2011-08-24 13:35:00,40.78,40.84,40.76,40.76,17700.0,28.2206,28.2621,28.2067,28.2067,17700.0
2011-08-24 13:40:00,40.77,40.77,40.71,40.73,24000.0,28.2136,28.2136,28.1721,28.186,24000.0
2011-08-24 13:45:00,40.73,40.8,40.7,40.8,27200.0,28.186,28.2344,28.1652,28.2344,27200.0
2011-08-24 13:50:00,40.8,40.8,40.74,40.78,12400.0,28.2344,28.2344,28.1929,28.2206,12400.0
2011-08-24 13:55:00,40.79,40.83,40.77,40.8,41500.0,28.2275,28.2552,28.2136,28.2344,41500.0
2011-08-24 14:00:00,40.81,40.84,40.78,40.8,117400.0,28.2413,28.2621,28.2206,28.2344,117400.0
2011-08-24 14:05:00,40.79,40.85,40.77,40.8,39800.0,28.2275,28.269,28.2136,28.2344,39800.0
2011-08-24 14:10:00,40.8,40.82,40.77,40.78,50300.0,28.2344,28.2482,28.2136,28.2206,50300.0
2011-08-24 14:15:00,40.78,40.79,40.67,40.68,35000.0,28.2206,28.2275,28.1444,28.1514,35000.0
2011-08-24 14:20:00,40.69,40.73,40.6,40.72,32200.0,28.1583,28.186,28.096,28.179,32200.0
2011-08-24 14:25:00,40.7,40.78,40.66,40.7,25200.0,28.1652,28.2206,28.1375,28.1652,25200.0
2011-08-24 14:30:00,40.7,40.75,40.69,40.72,35600.0,28.1652,28.1998,28.1583,28.179,35600.0
2011-08-24 14:35:00,40.71,40.72,40.66,40.7,31100.0,28.1721,28.179,28.1375,28.1652,31100.0
2011-08-24 14:40:00,40.71,40.75,40.68,40.7,65600.0,28.1721,28.1998,28.1514,28.1652,65600.0
2011-08-24 14:45:00,40.7,40.71,40.67,40.7,25800.0,28.1652,28.1721,28.1444,28.1652,25800.0
2011-08-24 14:50:00,40.69,40.78,40.69,40.77,36700.0,28.1583,28.2206,28.1583,28.2136,36700.0
2011-08-24 14:55:00,40.78,40.82,40.75,40.78,70200.0,28.2206,28.2482,28.1998,28.2206,70200.0
2011-08-24 15:00:00,40.78,40.8,40.72,40.75,41000.0,28.2206,28.2344,28.179,28.1998,41000.0
2011-08-24 15:05:00,40.75,40.77,40.67,40.68,43100.0,28.1998,28.2136,28.1444,28.1514,43100.0
2011-08-24 15:10:00,40.68,40.81,40.68,40.8,72900.0,28.1514,28.2413,28.1514,28.2344,72900.0
2011-08-24 15:15:00,40.81,40.88,40.78,40.86,93000.0,28.2413,28.2898,28.2206,28.2759,93000.0
2011-08-24 15:20:00,40.87,40.87,40.82,40.83,62500.0,28.2828,28.2828,28.2482,28.2552,62500.0
2011-08-24 15:25:00,40.83,40.83,40.77,40.77,69400.0,28.2552,28.2552,28.2136,28.2136,69400.0
2011-08-24 15:30:00,40.78,40.86,40.76,40.86,112700.0,28.2206,28.2759,28.2067,28.2759,112700.0
2011-08-24 15:35:00,40.85,40.92,40.84,40.9,65200.0,28.269,28.3174,28.2621,28.3036,65200.0
2011-08-24 15:40:00,40.9,40.93,40.84,40.92,118500.0,28.3036,28.3244,28.2621,28.3174,118500.0
2011-08-24 15:45:00,40.92,40.92,40.82,40.87,112400.0,28.3174,28.3174,28.2482,28.2828,112400.0
2011-08-24 15:50:00,40.87,40.97,40.87,40.95,180100.0,28.2828,28.352,28.2828,28.3382,180100.0
2011-08-24 15:55:00,40.95,40.99,40.92,40.99,189100.0,28.3382,28.3659,28.3174,28.3659,189100.0
2011-08-25 09:30:00,41.1,41.24,40.97,41.16,83100.0,28.442,28.5389,28.352,28.4835,83100.0
2011-08-25 09:35:00,41.14,41.17,40.89,40.89,22000.0,28.4697,28.4905,28.2967,28.2967,22000.0
2011-08-25 09:40:00,40.88,41.01,40.79,40.99,17900.0,28.2898,28.3797,28.2275,28.3659,17900.0
2011-08-25 09:45:00,40.99,41.02,40.64,40.7,37700.0,28.3659,28.3866,28.1237,28.1652,37700.0
2011-08-25 09:50:00,40.69,40.77,40.51,40.57,57100.0,28.1583,28.2136,28.0337,28.0752,57100.0
2011-08-25 09:55:00,40.59,40.63,40.4,40.55,29600.0,28.0891,28.1168,27.9576,28.0614,29600.0
2011-08-25 10:00:00,40.58,40.59,40.24,40.32,49800.0,28.0822,28.0891,27.8469,27.9022,49800.0
2011-08-25 10:05:00,40.35,40.63,40.33,40.63,25600.0,27.923,28.1168,27.9092,28.1168,25600.0
2011-08-25 10:10:00,40.64,40.65,40.52,40.65,27200.0,28.1237,28.1306,28.0406,28.1306,27200.0
2011-08-25 10:15:00,40.61,40.71,40.48,40.57,32000.0,28.1029,28.1721,28.013,28.0752,32000.0
2011-08-25 10:20:00,40.56,40.57,40.33,40.44,26500.0,28.0683,28.0752,27.9092,27.9853,26500.0
2011-08-25 10:25:00,40.42,40.54,40.31,40.51,38800.0,27.9714,28.0545,27.8953,28.0337,38800.0
2011-08-25 10:30:00,40.49,40.61,40.47,40.6,39200.0,28.0199,28.1029,28.006,28.096,39200.0
2011-08-25 10:35:00,40.57,40.58,40.32,40.35,28000.0,28.0752,28.0822,27.9022,27.923,28000.0
2011-08-25 10:40:00,40.37,40.43,40.27,40.28,9400.0,27.9368,27.9784,27.8676,27.8746,9400.0
2011-08-25 10:45:00,40.28,40.29,40.16,40.22,22600.0,27.8746,27.8815,27.7915,27.833,22600.0
2011-08-25 10:50:00,40.2,40.41,40.16,40.32,22000.0,27.8192,27.9645,27.7915,27.9022,22000.0
2011-08-25 10:55:00,40.31,40.51,40.27,40.45,54400.0,27.8953,28.0337,27.8676,27.9922,54400.0
2011-08-25 11:00:00,40.45,40.56,40.45,40.54,18500.0,27.9922,28.0683,27.9922,28.0545,18500.0
2011-08-25 11:05:00,40.51,40.52,40.35,40.35,15100.0,28.0337,28.0406,27.923,27.923,15100.0
2011-08-25 11:10:00,40.33,40.51,40.33,40.44,25200.0,27.9092,28.0337,27.9092,27.9853,25200.0
2011-08-25 11:15:00,40.44,40.54,40.43,40.47,21000.0,27.9853,28.0545,27.9784,28.006,21000.0
2011-08-25 11:20:00,40.48,40.53,40.45,40.47,23300.0,28.013,28.0476,27.9922,28.006,23300.0
2011-08-25 11:25:00,40.48,40.48,40.4,40.43,13100.0,28.013,28.013,27.9576,27.9784,13100.0
2011-08-25 11:30:00,40.43,40.52,40.43,40.49,10900.0,27.9784,28.0406,27.9784,28.0199,10900.0
2011-08-25 11:35:00,40.51,40.51,40.4,40.43,12500.0,28.0337,28.0337,27.9576,27.9784,12500.0
2011-08-25 11:40:00,40.44,40.44,40.34,40.36,10300.0,27.9853,27.9853,27.9161,27.9299,10300.0
2011-08-25 11:45:00,40.36,40.39,40.31,40.39,7300.0,27.9299,27.9507,27.8953,27.9507,7300.0
2011-08-25 11:50:00,40.39,40.45,40.36,40.39,8700.0,27.9507,27.9922,27.9299,27.9507,8700.0
2011-08-25 11:55:00,40.41,40.45,40.4,40.41,8500.0,27.9645,27.9922,27.9576,27.9645,8500.0
2011-08-25 12:00:00,40.42,40.47,40.42,40.43,8700.0,27.9714,28.006,27.9714,27.9784,8700.0
2011-08-25 12:05:00,40.42,40.42,40.38,40.39,7900.0,27.9714,27.9714,27.9438,27.9507,7900.0
2011-08-25 12:10:00,40.4,40.43,40.37,40.4,6200.0,27.9576,27.9784,27.9368,27.9576,6200.0
2011-08-25 12:15:00,40.38,40.43,40.33,40.33,5400.0,27.9438,27.9784,27.9092,27.9092,5400.0
2011-08-25 12:20:00,40.33,40.33,40.23,40.25,14100.0,27.9092,27.9092,27.84,27.8538,14100.0
2011-08-25 12:25:00,40.26,40.29,40.25,40.26,8500.0,27.8607,27.8815,27.8538,27.8607,8500.0
2011-08-25 12:30:00,40.26,40.26,40.17,40.17,8900.0,27.8607,27.8607,27.7984,27.7984,8900.0
2011-08-25 12:35:00,40.17,40.22,40.14,40.22,14900.0,27.7984,27.833,27.7777,27.833,14900.0
2011-08-25 12:40:00,40.22,40.25,40.19,40.2,11900.0,27.833,27.8538,27.8123,27.8192,11900.0
2011-08-25 12:45:00,40.18,40.24,40.1,40.21,13100.0,27.8054,27.8469,27.75,27.8261,13100.0
2011-08-25 12:50:00,40.19,40.22,40.12,40.19,9400.0,27.8123,27.833,27.7638,27.8123,9400.0
2011-08-25 12:55:00,40.21,40.23,40.17,40.23,10100.0,27.8261,27.84,27.7984,27.84,10100.0
2011-08-25 13:00:00,40.23,40.28,40.21,40.23,34500.0,27.84,27.8746,27.8261,27.84,34500.0
2011-08-25 13:05:00,40.23,40.28,40.17,40.18,18500.0,27.84,27.8746,27.7984,27.8054,18500.0
2011-08-25 13:10:00,40.19,40.24,40.18,40.2,17900.0,27.8123,27.8469,27.8054,27.8192,17900.0
2011-08-25 13:15:00,40.21,40.24,40.17,40.19,13000.0,27.8261,27.8469,27.7984,27.8123,13000.0
2011-08-25 13:20:00,40.2,40.33,40.2,40.31,16600.0,27.8192,27.9092,27.8192,27.8953,16600.0
2011-08-25 13:25:00,40.31,40.36,40.27,40.34,15600.0,27.8953,27.9299,27.8676,27.9161,15600.0
2011-08-25 13:30:00,40.36,40.37,40.3,40.36,25100.0,27.9299,27.9368,27.8884,27.9299,25100.0
2011-08-25 13:35:00,40.35,40.43,40.31,40.42,15800.0,27.923,27.9784,27.8953,27.9714,15800.0
2011-08-25 13:40:00,40.42,40.42,40.34,40.34,10300.0,27.9714,27.9714,27.9161,27.9161,10300.0
2011-08-25 13:45:00,40.36,40.39,40.24,40.26,20100.0,27.9299,27.9507,27.8469,27.8607,20100.0
2011-08-25 13:50:00,40.26,40.33,40.26,40.3,12300.0,27.8607,27.9092,27.8607,27.8884,12300.0
2011-08-25 13:55:00,40.3,40.36,40.27,40.32,41400.0,27.8884,27.9299,27.8676,27.9022,41400.0
2011-08-25 14:00:00,40.32,40.34,40.23,40.31,19400.0,27.9022,27.9161,27.84,27.8953,19400.0
2011-08-25 14:05:00,40.31,40.32,40.22,40.23,14400.0,27.8953,27.9022,27.833,27.84,14400.0
2011-08-25 14:10:00,40.24,40.32,40.24,40.27,10700.0,27.8469,27.9022,27.8469,27.8676,10700.0
2011-08-25 14:15:00,40.28,40.43,40.28,40.43,33200.0,27.8746,27.9784,27.8746,27.9784,33200.0
2011-08-25 14:20:00,40.43,40.43,40.29,40.32,30000.0,27.9784,27.9784,27.8815,27.9022,30000.0
2011-08-25 14:25:00,40.31,40.35,40.24,40.31,19800.0,27.8953,27.923,27.8469,27.8953,19800.0
2011-08-25 14:30:00,40.31,40.36,40.29,40.36,9800.0,27.8953,27.9299,27.8815,27.9299,9800.0
2011-08-25 14:35:00,40.37,40.43,40.34,40.38,17300.0,27.9368,27.9784,27.9161,27.9438,17300.0
2011-08-25 14:40:00,40.39,40.41,40.34,40.38,12800.0,27.9507,27.9645,27.9161,27.9438,12800.0
2011-08-25 14:45:00,40.36,40.41,40.3,40.3,11800.0,27.9299,27.9645,27.8884,27.8884,11800.0
2011-08-25 14:50:00,40.3,40.34,40.27,40.3,18800.0,27.8884,27.9161,27.8676,27.8884,18800.0
2011-08-25 14:55:00,40.3,40.3,40.24,40.24,15000.0,27.8884,27.8884,27.8469,27.8469,15000.0
2011-08-25 15:00:00,40.24,40.27,40.17,40.23,13000.0,27.8469,27.8676,27.7984,27.84,13000.0
2011-08-25 15:05:00,40.23,40.32,40.23,40.29,13300.0,27.84,27.9022,27.84,27.8815,13300.0
2011-08-25 15:10:00,40.29,40.32,40.22,40.26,21400.0,27.8815,27.9022,27.833,27.8607,21400.0
2011-08-25 15:15:00,40.26,40.39,40.25,40.39,50800.0,27.8607,27.9507,27.8538,27.9507,50800.0
2011-08-25 15:20:00,40.4,40.43,40.36,40.37,36600.0,27.9576,27.9784,27.9299,27.9368,36600.0
2011-08-25 15:25:00,40.36,40.36,40.27,40.33,79200.0,27.9299,27.9299,27.8676,27.9092,79200.0
2011-08-25 15:30:00,40.32,40.37,40.26,40.26,45200.0,27.9022,27.9368,27.8607,27.8607,45200.0
2011-08-25 15:35:00,40.27,40.3,40.23,40.25,30700.0,27.8676,27.8884,27.84,27.8538,30700.0
2011-08-25 15:40:00,40.26,40.26,40.16,40.18,39200.0,27.8607,27.8607,27.7915,27.8054,39200.0
2011-08-25 15:45:00,40.18,40.33,40.14,40.26,116600.0,27.8054,27.9092,27.7777,27.8607,116600.0
2011-08-25 15:50:00,40.26,40.28,40.18,40.25,114900.0,27.8607,27.8746,27.8054,27.8538,114900.0
2011-08-25 15:55:00,40.25,40.29,40.21,40.24,244600.0,27.8538,27.8815,27.8261,27.8469,244600.0
2011-08-26 09:30:00,40.07,40.36,39.96,40.23,39400.0,27.7292,27.9299,27.6531,27.84,39400.0
2011-08-26 09:35:00,40.17,40.23,39.89,39.95,45100.0,27.7984,27.84,27.6047,27.6462,45100.0
2011-08-26 09:40:00,39.93,39.99,39.85,39.87,31000.0,27.6323,27.6739,27.577,27.5908,31000.0
2011-08-26 09:45:00,39.86,39.86,39.68,39.83,30500.0,27.5839,27.5839,27.4593,27.5631,30500.0
2011-08-26 09:50:00,39.84,40.0,39.8,39.82,46700.0,27.5701,27.6808,27.5424,27.5562,46700.0
2011-08-26 09:55:00,39.85,39.98,39.85,39.97,25100.0,27.577,27.6669,27.577,27.66,25100.0
2011-08-26 10:00:00,39.98,39.98,39.46,39.53,137100.0,27.6669,27.6669,27.3071,27.3555,137100.0
2011-08-26 10:05:00,39.52,39.53,39.27,39.49,88500.0,27.3486,27.3555,27.1756,27.3279,88500.0
2011-08-26 10:10:00,39.48,39.68,39.43,39.6,44400.0,27.3209,27.4593,27.2863,27.404,44400.0
2011-08-26 10:15:00,39.6,39.88,39.6,39.83,45500.0,27.404,27.5977,27.404,27.5631,45500.0
2011-08-26 10:20:00,39.81,40.17,39.79,40.13,45600.0,27.5493,27.7984,27.5355,27.7708,45600.0
2011-08-26 10:25:00,40.14,40.42,40.12,40.25,81400.0,27.7777,27.9714,27.7638,27.8538,81400.0
2011-08-26 10:30:00,40.26,40.27,39.97,39.98,27500.0,27.8607,27.8676,27.66,27.6669,27500.0
2011-08-26 10:35:00,40.03,40.17,40.0,40.06,29700.0,27.7015,27.7984,27.6808,27.7223,29700.0
2011-08-26 10:40:00,40.06,40.31,40.01,40.29,50900.0,27.7223,27.8953,27.6877,27.8815,50900.0
2011-08-26 10:45:00,40.29,40.58,40.25,40.5,54800.0,27.8815,28.0822,27.8538,28.0268,54800.0
2011-08-26 10:50:00,40.48,40.55,40.38,40.38,35800.0,28.013,28.0614,27.9438,27.9438,35800.0
2011-08-26 10:55:00,40.37,40.48,40.26,40.31,32000.0,27.9368,28.013,27.8607,27.8953,32000.0
2011-08-26 11:00:00,40.27,40.49,40.2,40.39,47800.0,27.8676,28.0199,27.8192,27.9507,47800.0
2011-08-26 11:05:00,40.4,40.53,40.35,40.44,44900.0,27.9576,28.0476,27.923,27.9853,44900.0
2011-08-26 11:10:00,40.46,40.63,40.4,40.53,42100.0,27.9991,28.1168,27.9576,28.0476,42100.0
2011-08-26 11:15:00,40.53,40.72,40.49,40.5,47900.0,28.0476,28.179,28.0199,28.0268,47900.0
2011-08-26 11:20:00,40.52,40.59,40.46,40.49,24500.0,28.0406,28.0891,27.9991,28.0199,24500.0
2011-08-26 11:25:00,40.5,40.59,40.36,40.4,47800.0,28.0268,28.0891,27.9299,27.9576,47800.0
2011-08-26 11:30:00,40.4,40.51,40.4,40.49,60200.0,27.9576,28.0337,27.9576,28.0199,60200.0
2011-08-26 11:35:00,40.49,40.59,40.47,40.49,61000.0,28.0199,28.0891,28.006,28.0199,61000.0
2011-08-26 11:40:00,40.48,40.54,40.42,40.51,30500.0,28.013,28.0545,27.9714,28.0337,30500.0
2011-08-26 11:45:00,40.51,40.56,40.41,40.47,28100.0,28.0337,28.0683,27.9645,28.006,28100.0
2011-08-26 11:50:00,40.45,40.51,40.41,40.5,37400.0,27.9922,28.0337,27.9645,28.0268,37400.0
2011-08-26 11:55:00,40.5,40.6,40.48,40.55,22900.0,28.0268,28.096,28.013,28.0614,22900.0
2011-08-26 12:00:00,40.56,40.82,40.56,40.8,38300.0,28.0683,28.2482,28.0683,28.2344,38300.0
2011-08-26 12:05:00,40.8,40.93,40.8,40.93,26000.0,28.2344,28.3244,28.2344,28.3244,26000.0
2011-08-26 12:10:00,40.93,40.99,40.84,40.86,19200.0,28.3244,28.3659,28.2621,28.2759,19200.0
2011-08-26 12:15:00,40.87,40.91,40.82,40.83,21500.0,28.2828,28.3105,28.2482,28.2552,21500.0
2011-08-26 12:20:00,40.83,40.93,40.82,40.86,11200.0,28.2552,28.3244,28.2482,28.2759,11200.0
2011-08-26 12:25:00,40.86,40.97,40.85,40.97,13700.0,28.2759,28.352,28.269,28.352,13700.0
2011-08-26 12:30:00,40.98,40.98,40.84,40.84,14600.0,28.359,28.359,28.2621,28.2621,14600.0
2011-08-26 12:35:00,40.83,40.89,40.78,40.88,12900.0,28.2552,28.2967,28.2206,28.2898,12900.0
2011-08-26 12:40:00,40.89,40.97,40.85,40.86,12600.0,28.2967,28.352,28.269,28.2759,12600.0
2011-08-26 12:45:00,40.86,40.89,40.81,40.83,20900.0,28.2759,28.2967,28.2413,28.2552,20900.0
2011-08-26 12:50:00,40.83,40.87,40.79,40.83,17000.0,28.2552,28.2828,28.2275,28.2552,17000.0
2011-08-26 12:55:00,40.83,40.94,40.83,40.93,26000.0,28.2552,28.3313,28.2552,28.3244,26000.0
2011-08-26 13:00:00,40.92,40.93,40.85,40.93,24300.0,28.3174,28.3244,28.269,28.3244,24300.0
2011-08-26 13:05:00,40.91,41.03,40.89,40.95,28200.0,28.3105,28.3936,28.2967,28.3382,28200.0
2011-08-26 13:10:00,40.96,41.04,40.95,41.0,6400.0,28.3451,28.4005,28.3382,28.3728,6400.0
2011-08-26 13:15:00,41.0,41.08,40.98,41.0,28700.0,28.3728,28.4282,28.359,28.3728,28700.0
2011-08-26 13:20:00,40.99,41.03,40.95,41.02,7400.0,28.3659,28.3936,28.3382,28.3866,7400.0
2011-08-26 13:25:00,41.03,41.1,41.02,41.08,10000.0,28.3936,28.442,28.3866,28.4282,10000.0
2011-08-26 13:30:00,41.07,41.09,41.02,41.05,34800.0,28.4212,28.4351,28.3866,28.4074,34800.0
2011-08-26 13:35:00,41.05,41.13,41.04,41.05,20100.0,28.4074,28.4628,28.4005,28.4074,20100.0
2011-08-26 13:40:00,41.05,41.17,41.05,41.13,30600.0,28.4074,28.4905,28.4074,28.4628,30600.0
2011-08-26 13:45:00,41.14,41.23,41.1,41.18,24100.0,28.4697,28.532,28.442,28.4974,24100.0
2011-08-26 13:50:00,41.18,41.2,41.07,41.17,25000.0,28.4974,28.5112,28.4212,28.4905,25000.0
2011-08-26 13:55:00,41.17,41.23,41.15,41.22,27600.0,28.4905,28.532,28.4766,28.5251,27600.0
2011-08-26 14:00:00,41.23,41.27,41.2,41.21,40100.0,28.532,28.5597,28.5112,28.5181,40100.0
2011-08-26 14:05:00,41.21,41.21,41.13,41.17,47300.0,28.5181,28.5181,28.4628,28.4905,47300.0
2011-08-26 14:10:00,41.16,41.18,41.11,41.14,18800.0,28.4835,28.4974,28.4489,28.4697,18800.0
2011-08-26 14:15:00,41.14,41.18,41.09,41.16,34200.0,28.4697,28.4974,28.4351,28.4835,34200.0
2011-08-26 14:20:00,41.18,41.18,41.13,41.14,21700.0,28.4974,28.4974,28.4628,28.4697,21700.0
2011-08-26 14:25:00,41.13,41.14,41.05,41.07,63500.0,28.4628,28.4697,28.4074,28.4212,63500.0
2011-08-26 14:30:00,41.07,41.14,41.06,41.13,40400.0,28.4212,28.4697,28.4143,28.4628,40400.0
2011-08-26 14:35:00,41.12,41.12,41.01,41.07,20600.0,28.4559,28.4559,28.3797,28.4212,20600.0
2011-08-26 14:40:00,41.06,41.11,41.06,41.08,39200.0,28.4143,28.4489,28.4143,28.4282,39200.0
2011-08-26 14:45:00,41.08,41.13,41.07,41.08,59700.0,28.4282,28.4628,28.4212,28.4282,59700.0
2011-08-26 14:50:00,41.08,41.12,41.06,41.07,30300.0,28.4282,28.4559,28.4143,28.4212,30300.0
2011-08-26 14:55:00,41.07,41.11,41.06,41.08,8900.0,28.4212,28.4489,28.4143,28.4282,8900.0
2011-08-26 15:00:00,41.09,41.09,41.02,41.03,16200.0,28.4351,28.4351,28.3866,28.3936,16200.0
2011-08-26 15:05:00,41.01,41.02,40.91,40.95,18200.0,28.3797,28.3866,28.3105,28.3382,18200.0
2011-08-26 15:10:00,40.93,40.95,40.88,40.92,12400.0,28.3244,28.3382,28.2898,28.3174,12400.0
2011-08-26 15:15:00,40.93,40.93,40.81,40.87,26300.0,28.3244,28.3244,28.2413,28.2828,26300.0
2011-08-26 15:20:00,40.88,40.92,40.86,40.86,21300.0,28.2898,28.3174,28.2759,28.2759,21300.0
2011-08-26 15:25:00,40.83,40.93,40.82,40.93,29100.0,28.2552,28.3244,28.2482,28.3244,29100.0
2011-08-26 15:30:00,40.93,41.01,40.9,41.0,27200.0,28.3244,28.3797,28.3036,28.3728,27200.0
2011-08-26 15:35:00,41.0,41.04,40.97,41.02,141700.0,28.3728,28.4005,28.352,28.3866,141700.0
2011-08-26 15:40:00,41.02,41.06,41.01,41.05,47200.0,28.3866,28.4143,28.3797,28.4074,47200.0
2011-08-26 15:45:00,41.06,41.08,41.0,41.03,83000.0,28.4143,28.4282,28.3728,28.3936,83000.0
2011-08-26 15:50:00,41.04,41.06,41.01,41.05,101700.0,28.4005,28.4143,28.3797,28.4074,101700.0
2011-08-26 15:55:00,41.05,41.07,41.01,41.03,303000.0,28.4074,28.4212,28.3797,28.3936,303000.0
2011-08-29 09:30:00,41.45,41.92,41.42,41.84,92700.0,28.6842,29.0095,28.6635,28.9541,92700.0
2011-08-29 09:35:00,41.84,41.95,41.75,41.77,16700.0,28.9541,29.0302,28.8918,28.9057,16700.0
2011-08-29 09:40:00,41.75,41.84,41.68,41.8,34700.0,28.8918,28.9541,28.8434,28.9264,34700.0
2011-08-29 09:45:00,41.79,41.87,41.63,41.8,100300.0,28.9195,28.9749,28.8088,28.9264,100300.0
2011-08-29 09:50:00,41.8,41.89,41.75,41.76,27600.0,28.9264,28.9887,28.8918,28.8987,27600.0
2011-08-29 09:55:00,41.77,41.79,41.65,41.73,21100.0,28.9057,28.9195,28.8226,28.878,21100.0
2011-08-29 10:00:00,41.69,41.79,41.64,41.69,38600.0,28.8503,28.9195,28.8157,28.8503,38600.0
2011-08-29 10:05:00,41.69,41.86,41.69,41.8,37300.0,28.8503,28.9679,28.8503,28.9264,37300.0
2011-08-29 10:10:00,41.81,41.91,41.77,41.87,26500.0,28.9333,29.0025,28.9057,28.9749,26500.0
2011-08-29 10:15:00,41.89,41.9,41.8,41.88,30400.0,28.9887,28.9956,28.9264,28.9818,30400.0
2011-08-29 10:20:00,41.89,41.95,41.87,41.91,18800.0,28.9887,29.0302,28.9749,29.0025,18800.0
2011-08-29 10:25:00,41.92,41.95,41.8,41.83,32100.0,29.0095,29.0302,28.9264,28.9472,32100.0
2011-08-29 10:30:00,41.83,41.84,41.72,41.76,20600.0,28.9472,28.9541,28.8711,28.8987,20600.0
2011-08-29 10:35:00,41.76,41.77,41.7,41.73,9000.0,28.8987,28.9057,28.8572,28.878,9000.0
2011-08-29 10:40:00,41.73,41.75,41.66,41.71,26700.0,28.878,28.8918,28.8295,28.8641,26700.0
2011-08-29 10:45:00,41.71,41.73,41.64,41.69,10500.0,28.8641,28.878,28.8157,28.8503,10500.0
2011-08-29 10:50:00,41.69,41.77,41.69,41.76,7200.0,28.8503,28.9057,28.8503,28.8987,7200.0
2011-08-29 10:55:00,41.75,41.75,41.67,41.7,5700.0,28.8918,28.8918,28.8365,28.8572,5700.0
2011-08-29 11:00:00,41.7,41.7,41.57,41.62,31400.0,28.8572,28.8572,28.7673,28.8019,31400.0
2011-08-29 11:05:00,41.6,41.62,41.53,41.6,8800.0,28.788,28.8019,28.7396,28.788,8800.0
2011-08-29 11:10:00,41.58,41.68,41.57,41.63,13000.0,28.7742,28.8434,28.7673,28.8088,13000.0
2011-08-29 11:15:00,41.63,41.67,41.62,41.67,16000.0,28.8088,28.8365,28.8019,28.8365,16000.0
2011-08-29 11:20:00,41.67,41.68,41.59,41.61,13400.0,28.8365,28.8434,28.7811,28.7949,13400.0
2011-08-29 11:25:00,41.61,41.67,41.6,41.62,8200.0,28.7949,28.8365,28.788,28.8019,8200.0
2011-08-29 11:30:00,41.63,41.65,41.61,41.63,13100.0,28.8088,28.8226,28.7949,28.8088,13100.0
2011-08-29 11:35:00,41.64,41.74,41.62,41.71,20100.0,28.8157,28.8849,28.8019,28.8641,20100.0
2011-08-29 11:40:00,41.69,41.72,41.65,41.69,20200.0,28.8503,28.8711,28.8226,28.8503,20200.0
2011-08-29 11:45:00,41.7,41.75,41.69,41.7,18300.0,28.8572,28.8918,28.8503,28.8572,18300.0
2011-08-29 11:50:00,41.7,41.78,41.7,41.75,23300.0,28.8572,28.9126,28.8572,28.8918,23300.0
2011-08-29 11:55:00,41.76,41.76,41.72,41.72,6600.0,28.8987,28.8987,28.8711,28.8711,6600.0
2011-08-29 12:00:00,41.73,41.81,41.72,41.8,43100.0,28.878,28.9333,28.8711,28.9264,43100.0
2011-08-29 12:05:00,41.82,41.83,41.79,41.81,39000.0,28.9403,28.9472,28.9195,28.9333,39000.0
2011-08-29 12:10:00,41.81,41.84,41.8,41.81,16800.0,28.9333,28.9541,28.9264,28.9333,16800.0
2011-08-29 12:15:00,41.82,41.86,41.82,41.84,11400.0,28.9403,28.9679,28.9403,28.9541,11400.0
2011-08-29 12:20:00,41.84,41.84,41.82,41.82,3700.0,28.9541,28.9541,28.9403,28.9403,3700.0
2011-08-29 12:25:00,41.83,41.85,41.82,41.83,15100.0,28.9472,28.961,28.9403,28.9472,15100.0
2011-08-29 12:30:00,41.83,41.83,41.81,41.82,9900.0,28.9472,28.9472,28.9333,28.9403,9900.0
2011-08-29 12:35:00,41.83,41.88,41.83,41.87,49700.0,28.9472,28.9818,28.9472,28.9749,49700.0
2011-08-29 12:40:00,41.87,41.97,41.87,41.97,36700.0,28.9749,29.0441,28.9749,29.0441,36700.0
2011-08-29 12:45:00,41.96,41.98,41.88,41.9,12200.0,29.0371,29.051,28.9818,28.9956,12200.0
2011-08-29 12:50:00,41.88,41.92,41.86,41.92,9500.0,28.9818,29.0095,28.9679,29.0095,9500.0
2011-08-29 12:55:00,41.93,41.93,41.89,41.91,7000.0,29.0164,29.0164,28.9887,29.0025,7000.0
2011-08-29 13:00:00,41.9,41.96,41.88,41.94,17800.0,28.9956,29.0371,28.9818,29.0233,17800.0
2011-08-29 13:05:00,41.94,42.0,41.94,42.0,30000.0,29.0233,29.0648,29.0233,29.0648,30000.0
2011-08-29 13:10:00,41.99,42.0,41.98,41.99,18000.0,29.0579,29.0648,29.051,29.0579,18000.0
2011-08-29 13:15:00,41.97,42.0,41.96,41.98,10000.0,29.0441,29.0648,29.0371,29.051,10000.0
2011-08-29 13:20:00,41.98,41.99,41.94,41.97,8800.0,29.051,29.0579,29.0233,29.0441,8800.0
2011-08-29 13:25:00,41.97,41.98,41.93,41.94,7600.0,29.0441,29.051,29.0164,29.0233,7600.0
2011-08-29 13:30:00,41.94,41.96,41.91,41.93,7200.0,29.0233,29.0371,29.0025,29.0164,7200.0
2011-08-29 13:35:00,41.92,41.94,41.91,41.92,4800.0,29.0095,29.0233,29.0025,29.0095,4800.0
2011-08-29 13:40:00,41.93,41.95,41.88,41.9,9100.0,29.0164,29.0302,28.9818,28.9956,9100.0
2011-08-29 13:45:00,41.9,41.91,41.87,41.89,5600.0,28.9956,29.0025,28.9749,28.9887,5600.0
2011-08-29 13:50:00,41.89,41.93,41.87,41.91,7500.0,28.9887,29.0164,28.9749,29.0025,7500.0
2011-08-29 13:55:00,41.9,41.91,41.83,41.84,23400.0,28.9956,29.0025,28.9472,28.9541,23400.0
2011-08-29 14:00:00,41.84,41.91,41.84,41.91,10800.0,28.9541,29.0025,28.9541,29.0025,10800.0
2011-08-29 14:05:00,41.91,41.91,41.87,41.87,5000.0,29.0025,29.0025,28.9749,28.9749,5000.0
2011-08-29 14:10:00,41.88,41.93,41.88,41.91,8300.0,28.9818,29.0164,28.9818,29.0025,8300.0
2011-08-29 14:15:00,41.91,41.95,41.89,41.89,25000.0,29.0025,29.0302,28.9887,28.9887,25000.0
2011-08-29 14:20:00,41.9,41.94,41.9,41.92,11300.0,28.9956,29.0233,28.9956,29.0095,11300.0
2011-08-29 14:25:00,41.92,41.96,41.91,41.96,8500.0,29.0095,29.0371,29.0025,29.0371,8500.0
2011-08-29 14:30:00,41.96,42.02,41.96,42.02,18800.0,29.0371,29.0787,29.0371,29.0787,18800.0
2011-08-29 14:35:00,42.02,42.05,42.0,42.0,11900.0,29.0787,29.0994,29.0648,29.0648,11900.0
2011-08-29 14:40:00,41.99,42.02,41.96,41.98,12200.0,29.0579,29.0787,29.0371,29.051,12200.0
2011-08-29 14:45:00,41.99,42.01,41.97,42.01,12000.0,29.0579,29.0717,29.0441,29.0717,12000.0
2011-08-29 14:50:00,42.0,42.01,41.93,41.95,8200.0,29.0648,29.0717,29.0164,29.0302,8200.0
2011-08-29 14:55:00,41.94,41.95,41.85,41.9,19300.0,29.0233,29.0302,28.961,28.9956,19300.0
2011-08-29 15:00:00,41.91,41.95,41.91,41.95,10200.0,29.0025,29.0302,29.0025,29.0302,10200.0
2011-08-29 15:05:00,41.96,41.96,41.89,41.91,8600.0,29.0371,29.0371,28.9887,29.0025,8600.0
2011-08-29 15:10:00,41.91,41.94,41.91,41.93,9400.0,29.0025,29.0233,29.0025,29.0164,9400.0
2011-08-29 15:15:00,41.93,41.98,41.93,41.96,18300.0,29.0164,29.051,29.0164,29.0371,18300.0
2011-08-29 15:20:00,41.95,42.02,41.93,41.97,24300.0,29.0302,29.0787,29.0164,29.0441,24300.0
2011-08-29 15:25:00,41.96,41.99,41.95,41.97,19600.0,29.0371,29.0579,29.0302,29.0441,19600.0
2011-08-29 15:30:00,41.97,42.03,41.95,42.02,30800.0,29.0441,29.0856,29.0302,29.0787,30800.0
2011-08-29 15:35:00,42.02,42.03,41.97,42.01,31300.0,29.0787,29.0856,29.0441,29.0717,31300.0
2011-08-29 15:40:00,42.02,42.05,41.98,42.04,31600.0,29.0787,29.0994,29.051,29.0925,31600.0
2011-08-29 15:45:00,42.04,42.05,41.96,41.96,41000.0,29.0925,29.0994,29.0371,29.0371,41000.0
2011-08-29 15:50:00,41.97,42.02,41.96,42.0,68300.0,29.0441,29.0787,29.0371,29.0648,68300.0
2011-08-29 15:55:00,42.0,42.07,42.0,42.07,169600.0,29.0648,29.1133,29.0648,29.1133,169600.0
2011-08-30 09:30:00,42.11,42.23,41.85,41.86,53400.0,29.1409,29.224,28.961,28.9679,53400.0
2011-08-30 09:35:00,41.85,41.96,41.84,41.91,30900.0,28.961,29.0371,28.9541,29.0025,30900.0
2011-08-30 09:40:00,41.92,42.09,41.88,42.09,54600.0,29.0095,29.1271,28.9818,29.1271,54600.0
2011-08-30 09:45:00,42.08,42.16,42.08,42.13,25800.0,29.1202,29.1756,29.1202,29.1548,25800.0
2011-08-30 09:50:00,42.12,42.12,41.98,42.07,31800.0,29.1479,29.1479,29.051,29.1133,31800.0
2011-08-30 09:55:00,42.07,42.1,41.95,42.0,48800.0,29.1133,29.134,29.0302,29.0648,48800.0
2011-08-30 10:00:00,41.99,42.03,41.65,41.66,80400.0,29.0579,29.0856,28.8226,28.8295,80400.0
2011-08-30 10:05:00,41.68,41.79,41.67,41.79,56800.0,28.8434,28.9195,28.8365,28.9195,56800.0
2011-08-30 10:10:00,41.79,41.79,41.68,41.71,71400.0,28.9195,28.9195,28.8434,28.8641,71400.0
2011-08-30 10:15:00,41.71,41.74,41.63,41.64,50400.0,28.8641,28.8849,28.8088,28.8157,50400.0
2011-08-30 10:20:00,41.63,41.65,41.54,41.64,46300.0,28.8088,28.8226,28.7465,28.8157,46300.0
2011-08-30 10:25:00,41.64,41.87,41.62,41.86,15200.0,28.8157,28.9749,28.8019,28.9679,15200.0
2011-08-30 10:30:00,41.85,42.01,41.82,42.0,16100.0,28.961,29.0717,28.9403,29.0648,16100.0
2011-08-30 10:35:00,42.01,42.01,41.9,41.94,32100.0,29.0717,29.0717,28.9956,29.0233,32100.0
2011-08-30 10:40:00,41.93,41.93,41.75,41.78,32300.0,29.0164,29.0164,28.8918,28.9126,32300.0
2011-08-30 10:45:00,41.79,41.86,41.61,41.63,24100.0,28.9195,28.9679,28.7949,28.8088,24100.0
2011-08-30 10:50:00,41.65,41.68,41.58,41.64,36200.0,28.8226,28.8434,28.7742,28.8157,36200.0
2011-08-30 10:55:00,41.65,41.83,41.65,41.73,21700.0,28.8226,28.9472,28.8226,28.878,21700.0
2011-08-30 11:00:00,41.74,41.91,41.71,41.88,20000.0,28.8849,29.0025,28.8641,28.9818,20000.0
2011-08-30 11:05:00,41.9,41.97,41.88,41.95,18100.0,28.9956,29.0441,28.9818,29.0302,18100.0
2011-08-30 11:10:00,41.94,42.01,41.88,42.0,20100.0,29.0233,29.0717,28.9818,29.0648,20100.0
2011-08-30 11:15:00,42.0,42.02,41.83,41.87,25000.0,29.0648,29.0787,28.9472,28.9749,25000.0
2011-08-30 11:20:00,41.88,41.93,41.85,41.93,8300.0,28.9818,29.0164,28.961,29.0164,8300.0
2011-08-30 11:25:00,41.94,42.03,41.9,41.95,70900.0,29.0233,29.0856,28.9956,29.0302,70900.0
2011-08-30 11:30:00,41.96,42.07,41.95,42.07,28000.0,29.0371,29.1133,29.0302,29.1133,28000.0
2011-08-30 11:35:00,42.05,42.21,42.01,42.2,168000.0,29.0994,29.2102,29.0717,29.2032,168000.0
2011-08-30 11:40:00,42.19,42.25,42.16,42.18,62100.0,29.1963,29.2378,29.1756,29.1894,62100.0
2011-08-30 11:45:00,42.18,42.19,42.13,42.16,14500.0,29.1894,29.1963,29.1548,29.1756,14500.0
2011-08-30 11:50:00,42.14,42.18,42.13,42.13,39000.0,29.1617,29.1894,29.1548,29.1548,39000.0
2011-08-30 11:55:00,42.12,42.18,42.12,42.14,21300.0,29.1479,29.1894,29.1479,29.1617,21300.0
2011-08-30 12:00:00,42.15,42.16,42.06,42.09,25000.0,29.1686,29.1756,29.1063,29.1271,25000.0
2011-08-30 12:05:00,42.08,42.11,42.01,42.01,15200.0,29.1202,29.1409,29.0717,29.0717,15200.0
2011-08-30 12:10:00,42.02,42.11,42.02,42.04,31400.0,29.0787,29.1409,29.0787,29.0925,31400.0
2011-08-30 12:15:00,42.04,42.1,42.02,42.09,10200.0,29.0925,29.134,29.0787,29.1271,10200.0
2011-08-30 12:20:00,42.09,42.12,42.09,42.12,7000.0,29.1271,29.1479,29.1271,29.1479,7000.0
2011-08-30 12:25:00,42.13,42.13,42.04,42.04,10200.0,29.1548,29.1548,29.0925,29.0925,10200.0
2011-08-30 12:30:00,42.03,42.04,41.99,42.02,33500.0,29.0856,29.0925,29.0579,29.0787,33500.0
2011-08-30 12:35:00,42.03,42.03,41.97,42.01,10400.0,29.0856,29.0856,29.0441,29.0717,10400.0
2011-08-30 12:40:00,42.01,42.01,41.9,41.9,16800.0,29.0717,29.0717,28.9956,28.9956,16800.0
2011-08-30 12:45:00,41.91,41.97,41.89,41.97,25400.0,29.0025,29.0441,28.9887,29.0441,25400.0
2011-08-30 12:50:00,41.97,41.97,41.91,41.93,10900.0,29.0441,29.0441,29.0025,29.0164,10900.0
2011-08-30 12:55:00,41.9,41.9,41.84,41.88,32700.0,28.9956,28.9956,28.9541,28.9818,32700.0
2011-08-30 13:00:00,41.9,41.91,41.83,41.85,19200.0,28.9956,29.0025,28.9472,28.961,19200.0
2011-08-30 13:05:00,41.84,41.95,41.83,41.94,22300.0,28.9541,29.0302,28.9472,29.0233,22300.0
2011-08-30 13:10:00,41.94,42.02,41.9,41.99,15900.0,29.0233,29.0787,28.9956,29.0579,15900.0
2011-08-30 13:15:00,42.0,42.0,41.93,42.0,22900.0,29.0648,29.0648,29.0164,29.0648,22900.0
2011-08-30 13:20:00,42.0,42.03,41.99,42.02,38900.0,29.0648,29.0856,29.0579,29.0787,38900.0
2011-08-30 13:25:00,42.04,42.04,41.97,42.0,36100.0,29.0925,29.0925,29.0441,29.0648,36100.0
2011-08-30 13:30:00,42.0,42.01,41.88,41.89,18700.0,29.0648,29.0717,28.9818,28.9887,18700.0
2011-08-30 13:35:00,41.9,41.93,41.87,41.93,9300.0,28.9956,29.0164,28.9749,29.0164,9300.0
2011-08-30 13:40:00,41.93,42.02,41.93,41.99,18000.0,29.0164,29.0787,29.0164,29.0579,18000.0
2011-08-30 13:45:00,41.99,42.1,41.97,41.97,61400.0,29.0579,29.134,29.0441,29.0441,61400.0
2011-08-30 13:50:00,41.98,42.02,41.94,42.0,21800.0,29.051,29.0787,29.0233,29.0648,21800.0
2011-08-30 13:55:00,42.0,42.03,41.94,41.96,34500.0,29.0648,29.0856,29.0233,29.0371,34500.0
2011-08-30 14:00:00,41.96,42.08,41.89,41.91,44500.0,29.0371,29.1202,28.9887,29.0025,44500.0
2011-08-30 14:05:00,41.92,41.95,41.88,41.95,47300.0,29.0095,29.0302,28.9818,29.0302,47300.0
2011-08-30 14:10:00,41.96,42.07,41.88,42.06,55100.0,29.0371,29.1133,28.9818,29.1063,55100.0
2011-08-30 14:15:00,42.07,42.1,42.02,42.04,67900.0,29.1133,29.134,29.0787,29.0925,67900.0
2011-08-30 14:20:00,42.03,42.2,42.02,42.2,66300.0,29.0856,29.2032,29.0787,29.2032,66300.0
2011-08-30 14:25:00,42.21,42.27,42.18,42.27,64200.0,29.2102,29.2517,29.1894,29.2517,64200.0
2011-08-30 14:30:00,42.27,42.27,42.17,42.27,51600.0,29.2517,29.2517,29.1825,29.2517,51600.0
2011-08-30 14:35:00,42.26,42.27,42.18,42.25,21900.0,29.2448,29.2517,29.1894,29.2378,21900.0
2011-08-30 14:40:00,42.25,42.29,42.21,42.25,18500.0,29.2378,29.2655,29.2102,29.2378,18500.0
2011-08-30 14:45:00,42.24,42.28,42.19,42.21,22700.0,29.2309,29.2586,29.1963,29.2102,22700.0
2011-08-30 14:50:00,42.22,42.28,42.12,42.17,18600.0,29.2171,29.2586,29.1479,29.1825,18600.0
2011-08-30 14:55:00,42.16,42.29,42.13,42.28,26800.0,29.1756,29.2655,29.1548,29.2586,26800.0
2011-08-30 15:00:00,42.28,42.28,42.17,42.21,30600.0,29.2586,29.2586,29.1825,29.2102,30600.0
2011-08-30 15:05:00,42.2,42.23,42.15,42.21,69700.0,29.2032,29.224,29.1686,29.2102,69700.0
2011-08-30 15:10:00,42.2,42.21,42.15,42.17,10400.0,29.2032,29.2102,29.1686,29.1825,10400.0
2011-08-30 15:15:00,42.18,42.21,42.16,42.21,9500.0,29.1894,29.2102,29.1756,29.2102,9500.0
2011-08-30 15:20:00,42.2,42.21,42.16,42.2,14300.0,29.2032,29.2102,29.1756,29.2032,14300.0
2011-08-30 15:25:00,42.2,42.27,42.19,42.27,31300.0,29.2032,29.2517,29.1963,29.2517,31300.0
2011-08-30 15:30:00,42.28,42.38,42.26,42.37,46500.0,29.2586,29.3278,29.2448,29.3209,46500.0
2011-08-30 15:35:00,42.38,42.44,42.38,42.44,37500.0,29.3278,29.3693,29.3278,29.3693,37500.0
2011-08-30 15:40:00,42.44,42.47,42.4,42.45,36900.0,29.3693,29.3901,29.3416,29.3762,36900.0
2011-08-30 15:45:00,42.44,42.44,42.34,42.39,45800.0,29.3693,29.3693,29.3001,29.3347,45800.0
2011-08-30 15:50:00,42.39,42.39,42.28,42.3,52300.0,29.3347,29.3347,29.2586,29.2724,52300.0
2011-08-30 15:55:00,42.3,42.3,42.18,42.19,106700.0,29.2724,29.2724,29.1894,29.1963,106700.0
2011-08-31 09:30:00,42.5,42.5,42.42,42.46,29000.0,29.4108,29.4108,29.3555,29.3832,29000.0
2011-08-31 09:35:00,42.5,42.62,42.49,42.6,29200.0,29.4108,29.4939,29.4039,29.48,29200.0
2011-08-31 09:40:00,42.6,42.92,42.6,42.85,71600.0,29.48,29.7015,29.48,29.653,71600.0
2011-08-31 09:45:00,42.88,42.89,42.62,42.71,18600.0,29.6738,29.6807,29.4939,29.5562,18600.0
2011-08-31 09:50:00,42.78,42.95,42.76,42.92,19500.0,29.6046,29.7222,29.5908,29.7015,19500.0
2011-08-31 09:55:00,42.92,42.97,42.92,42.94,30000.0,29.7015,29.7361,29.7015,29.7153,30000.0
2011-08-31 10:00:00,42.97,43.02,42.87,42.88,21100.0,29.7361,29.7707,29.6669,29.6738,21100.0
2011-08-31 10:05:00,42.88,42.93,42.87,42.88,7600.0,29.6738,29.7084,29.6669,29.6738,7600.0
2011-08-31 10:10:00,42.89,42.99,42.86,42.94,20300.0,29.6807,29.7499,29.66,29.7153,20300.0
2011-08-31 10:15:00,42.94,43.04,42.94,42.96,14600.0,29.7153,29.7845,29.7153,29.7292,14600.0
2011-08-31 10:20:00,42.96,42.97,42.88,42.9,12000.0,29.7292,29.7361,29.6738,29.6876,12000.0
2011-08-31 10:25:00,42.89,42.92,42.85,42.87,12100.0,29.6807,29.7015,29.653,29.6669,12100.0
2011-08-31 10:30:00,42.86,42.94,42.81,42.94,16600.0,29.66,29.7153,29.6254,29.7153,16600.0
2011-08-31 10:35:00,42.93,42.96,42.89,42.91,75600.0,29.7084,29.7292,29.6807,29.6946,75600.0
2011-08-31 10:40:00,42.89,42.91,42.82,42.9,26200.0,29.6807,29.6946,29.6323,29.6876,26200.0
2011-08-31 10:45:00,42.9,42.97,42.79,42.79,46700.0,29.6876,29.7361,29.6115,29.6115,46700.0
2011-08-31 10:50:00,42.81,42.84,42.78,42.82,24800.0,29.6254,29.6461,29.6046,29.6323,24800.0
2011-08-31 10:55:00,42.81,42.81,42.65,42.71,14800.0,29.6254,29.6254,29.5146,29.5562,14800.0
2011-08-31 11:00:00,42.71,42.73,42.58,42.65,16800.0,29.5562,29.57,29.4662,29.5146,16800.0
2011-08-31 11:05:00,42.64,42.72,42.61,42.71,15900.0,29.5077,29.5631,29.487,29.5562,15900.0
2011-08-31 11:10:00,42.71,42.82,42.71,42.79,12400.0,29.5562,29.6323,29.5562,29.6115,12400.0
2011-08-31 11:15:00,42.79,42.79,42.61,42.61,12100.0,29.6115,29.6115,29.487,29.487,12100.0
2011-08-31 11:20:00,42.63,42.64,42.52,42.54,15700.0,29.5008,29.5077,29.4247,29.4385,15700.0
2011-08-31 11:25:00,42.54,42.61,42.49,42.59,44200.0,29.4385,29.487,29.4039,29.4731,44200.0
2011-08-31 11:30:00,42.59,42.6,42.52,42.56,17900.0,29.4731,29.48,29.4247,29.4524,17900.0
2011-08-31 11:35:00,42.57,42.65,42.57,42.62,20400.0,29.4593,29.5146,29.4593,29.4939,20400.0
2011-08-31 11:40:00,42.63,42.68,42.63,42.66,33300.0,29.5008,29.5354,29.5008,29.5216,33300.0
2011-08-31 11:45:00,42.66,42.66,42.57,42.58,11900.0,29.5216,29.5216,29.4593,29.4662,11900.0
2011-08-31 11:50:00,42.6,42.64,42.56,42.61,12700.0,29.48,29.5077,29.4524,29.487,12700.0
2011-08-31 11:55:00,42.62,42.63,42.54,42.54,13400.0,29.4939,29.5008,29.4385,29.4385,13400.0
2011-08-31 12:00:00,42.53,42.62,42.53,42.59,14600.0,29.4316,29.4939,29.4316,29.4731,14600.0
2011-08-31 12:05:00,42.61,42.67,42.61,42.65,15900.0,29.487,29.5285,29.487,29.5146,15900.0
2011-08-31 12:10:00,42.65,42.72,42.64,42.71,21800.0,29.5146,29.5631,29.5077,29.5562,21800.0
2011-08-31 12:15:00,42.73,42.73,42.66,42.66,9300.0,29.57,29.57,29.5216,29.5216,9300.0
2011-08-31 12:20:00,42.66,42.75,42.66,42.72,14200.0,29.5216,29.5838,29.5216,29.5631,14200.0
2011-08-31 12:25:00,42.72,42.72,42.65,42.66,12200.0,29.5631,29.5631,29.5146,29.5216,12200.0
2011-08-31 12:30:00,42.66,42.73,42.66,42.7,27700.0,29.5216,29.57,29.5216,29.5492,27700.0
2011-08-31 12:35:00,42.7,42.73,42.68,42.7,13000.0,29.5492,29.57,29.5354,29.5492,13000.0
2011-08-31 12:40:00,42.7,42.74,42.67,42.69,10900.0,29.5492,29.5769,29.5285,29.5423,10900.0
2011-08-31 12:45:00,42.67,42.71,42.65,42.67,13400.0,29.5285,29.5562,29.5146,29.5285,13400.0
2011-08-31 12:50:00,42.69,42.79,42.69,42.75,18200.0,29.5423,29.6115,29.5423,29.5838,18200.0
2011-08-31 12:55:00,42.75,42.79,42.73,42.79,7600.0,29.5838,29.6115,29.57,29.6115,7600.0
2011-08-31 13:00:00,42.79,42.82,42.72,42.73,21500.0,29.6115,29.6323,29.5631,29.57,21500.0
2011-08-31 13:05:00,42.73,42.73,42.68,42.68,11400.0,29.57,29.57,29.5354,29.5354,11400.0
2011-08-31 13:10:00,42.69,42.75,42.68,42.73,11000.0,29.5423,29.5838,29.5354,29.57,11000.0
2011-08-31 13:15:00,42.73,42.73,42.69,42.73,28500.0,29.57,29.57,29.5423,29.57,28500.0
2011-08-31 13:20:00,42.73,42.75,42.69,42.7,14700.0,29.57,29.5838,29.5423,29.5492,14700.0
2011-08-31 13:25:00,42.71,42.74,42.69,42.73,36400.0,29.5562,29.5769,29.5423,29.57,36400.0
2011-08-31 13:30:00,42.74,42.8,42.73,42.77,25700.0,29.5769,29.6184,29.57,29.5977,25700.0
2011-08-31 13:35:00,42.78,42.84,42.76,42.78,31300.0,29.6046,29.6461,29.5908,29.6046,31300.0
2011-08-31 13:40:00,42.79,42.81,42.73,42.74,15300.0,29.6115,29.6254,29.57,29.5769,15300.0
2011-08-31 13:45:00,42.74,42.75,42.66,42.68,17400.0,29.5769,29.5838,29.5216,29.5354,17400.0
2011-08-31 13:50:00,42.68,42.69,42.64,42.66,7100.0,29.5354,29.5423,29.5077,29.5216,7100.0
2011-08-31 13:55:00,42.64,42.64,42.56,42.59,9100.0,29.5077,29.5077,29.4524,29.4731,9100.0
2011-08-31 14:00:00,42.6,42.65,42.56,42.61,11700.0,29.48,29.5146,29.4524,29.487,11700.0
2011-08-31 14:05:00,42.59,42.6,42.55,42.55,14900.0,29.4731,29.48,29.4454,29.4454,14900.0
2011-08-31 14:10:00,42.55,42.59,42.49,42.5,9500.0,29.4454,29.4731,29.4039,29.4108,9500.0
2011-08-31 14:15:00,42.49,42.58,42.49,42.56,11900.0,29.4039,29.4662,29.4039,29.4524,11900.0
2011-08-31 14:20:00,42.56,42.64,42.55,42.64,10900.0,29.4524,29.5077,29.4454,29.5077,10900.0
2011-08-31 14:25:00,42.64,42.65,42.61,42.63,9100.0,29.5077,29.5146,29.487,29.5008,9100.0
2011-08-31 14:30:00,42.63,42.65,42.53,42.54,10700.0,29.5008,29.5146,29.4316,29.4385,10700.0
2011-08-31 14:35:00,42.53,42.56,42.42,42.49,31800.0,29.4316,29.4524,29.3555,29.4039,31800.0
2011-08-31 14:40:00,42.49,42.51,42.4,42.4,26000.0,29.4039,29.4178,29.3416,29.3416,26000.0
2011-08-31 14:45:00,42.4,42.5,42.4,42.49,24000.0,29.3416,29.4108,29.3416,29.4039,24000.0
2011-08-31 14:50:00,42.5,42.5,42.3,42.31,22100.0,29.4108,29.4108,29.2724,29.2794,22100.0
2011-08-31 14:55:00,42.31,42.45,42.31,42.44,18800.0,29.2794,29.3762,29.2794,29.3693,18800.0
2011-08-31 15:00:00,42.44,42.5,42.39,42.48,28300.0,29.3693,29.4108,29.3347,29.397,28300.0
2011-08-31 15:05:00,42.49,42.57,42.49,42.51,28900.0,29.4039,29.4593,29.4039,29.4178,28900.0
2011-08-31 15:10:00,42.5,42.51,42.32,42.33,44000.0,29.4108,29.4178,29.2863,29.2932,44000.0
2011-08-31 15:15:00,42.33,42.35,42.2,42.27,36500.0,29.2932,29.307,29.2032,29.2517,36500.0
2011-08-31 15:20:00,42.27,42.41,42.27,42.38,28300.0,29.2517,29.3486,29.2517,29.3278,28300.0
2011-08-31 15:25:00,42.38,42.39,42.3,42.39,30600.0,29.3278,29.3347,29.2724,29.3347,30600.0
2011-08-31 15:30:00,42.39,42.46,42.37,42.41,38600.0,29.3347,29.3832,29.3209,29.3486,38600.0
2011-08-31 15:35:00,42.42,42.55,42.41,42.48,33300.0,29.3555,29.4454,29.3486,29.397,33300.0
2011-08-31 15:40:00,42.48,42.58,42.47,42.57,47900.0,29.397,29.4662,29.3901,29.4593,47900.0
2011-08-31 15:45:00,42.58,42.65,42.55,42.63,115700.0,29.4662,29.5146,29.4454,29.5008,115700.0
2011-08-31 15:50:00,42.64,42.66,42.56,42.57,61100.0,29.5077,29.5216,29.4524,29.4593,61100.0
2011-08-31 15:55:00,42.58,42.59,42.44,42.53,248200.0,29.4662,29.4731,29.3693,29.4316,248200.0
2011-09-01 09:30:00,42.45,42.72,42.45,42.72,39200.0,29.3762,29.5631,29.3762,29.5631,39200.0
2011-09-01 09:35:00,42.71,42.94,42.69,42.8,30000.0,29.5562,29.7153,29.5423,29.6184,30000.0
2011-09-01 09:40:00,42.82,42.85,42.69,42.7,19900.0,29.6323,29.653,29.5423,29.5492,19900.0
2011-09-01 09:45:00,42.69,42.72,42.59,42.59,30900.0,29.5423,29.5631,29.4731,29.4731,30900.0
2011-09-01 09:50:00,42.59,42.6,42.5,42.51,25600.0,29.4731,29.48,29.4108,29.4178,25600.0
2011-09-01 09:55:00,42.5,42.73,42.49,42.72,20100.0,29.4108,29.57,29.4039,29.5631,20100.0
2011-09-01 10:00:00,42.69,43.26,42.65,43.11,171100.0,29.5423,29.9368,29.5146,29.833,171100.0
2011-09-01 10:05:00,43.12,43.17,43.05,43.05,35100.0,29.8399,29.8745,29.7914,29.7914,35100.0
2011-09-01 10:10:00,43.05,43.07,42.78,42.78,52000.0,29.7914,29.8053,29.6046,29.6046,52000.0
2011-09-01 10:15:00,42.78,42.83,42.73,42.77,27300.0,29.6046,29.6392,29.57,29.5977,27300.0
2011-09-01 10:20:00,42.78,42.84,42.73,42.79,38300.0,29.6046,29.6461,29.57,29.6115,38300.0
2011-09-01 10:25:00,42.81,42.84,42.72,42.73,16000.0,29.6254,29.6461,29.5631,29.57,16000.0
2011-09-01 10:30:00,42.73,42.73,42.5,42.6,26700.0,29.57,29.57,29.4108,29.48,26700.0
2011-09-01 10:35:00,42.59,42.72,42.5,42.7,22700.0,29.4731,29.5631,29.4108,29.5492,22700.0
2011-09-01 10:40:00,42.69,42.84,42.66,42.79,60400.0,29.5423,29.6461,29.5216,29.6115,60400.0
2011-09-01 10:45:00,42.79,42.79,42.57,42.62,26700.0,29.6115,29.6115,29.4593,29.4939,26700.0
2011-09-01 10:50:00,42.6,42.67,42.58,42.58,59900.0,29.48,29.5285,29.4662,29.4662,59900.0
2011-09-01 10:55:00,42.57,42.58,42.42,42.49,50500.0,29.4593,29.4662,29.3555,29.4039,50500.0
2011-09-01 11:00:00,42.49,42.59,42.44,42.57,22700.0,29.4039,29.4731,29.3693,29.4593,22700.0
2011-09-01 11:05:00,42.57,42.58,42.43,42.44,21300.0,29.4593,29.4662,29.3624,29.3693,21300.0
2011-09-01 11:10:00,42.45,42.5,42.42,42.46,11400.0,29.3762,29.4108,29.3555,29.3832,11400.0
2011-09-01 11:15:00,42.47,42.63,42.47,42.62,13700.0,29.3901,29.5008,29.3901,29.4939,13700.0
2011-09-01 11:20:00,42.62,42.68,42.57,42.64,20200.0,29.4939,29.5354,29.4593,29.5077,20200.0
2011-09-01 11:25:00,42.64,42.66,42.55,42.66,16900.0,29.5077,29.5216,29.4454,29.5216,16900.0
2011-09-01 11:30:00,42.66,42.7,42.64,42.67,12900.0,29.5216,29.5492,29.5077,29.5285,12900.0
2011-09-01 11:35:00,42.67,42.67,42.58,42.6,54800.0,29.5285,29.5285,29.4662,29.48,54800.0
2011-09-01 11:40:00,42.6,42.62,42.49,42.55,91000.0,29.48,29.4939,29.4039,29.4454,91000.0
2011-09-01 11:45:00,42.53,42.59,42.49,42.55,71400.0,29.4316,29.4731,29.4039,29.4454,71400.0
2011-09-01 11:50:00,42.57,42.63,42.47,42.63,17500.0,29.4593,29.5008,29.3901,29.5008,17500.0
2011-09-01 11:55:00,42.63,42.71,42.63,42.68,8800.0,29.5008,29.5562,29.5008,29.5354,8800.0
2011-09-01 12:00:00,42.69,42.69,42.57,42.64,20600.0,29.5423,29.5423,29.4593,29.5077,20600.0
2011-09-01 12:05:00,42.64,42.66,42.59,42.66,9700.0,29.5077,29.5216,29.4731,29.5216,9700.0
2011-09-01 12:10:00,42.66,42.66,42.58,42.58,14300.0,29.5216,29.5216,29.4662,29.4662,14300.0
2011-09-01 12:15:00,42.57,42.57,42.48,42.56,34000.0,29.4593,29.4593,29.397,29.4524,34000.0
2011-09-01 12:20:00,42.56,42.65,42.56,42.65,13000.0,29.4524,29.5146,29.4524,29.5146,13000.0
2011-09-01 12:25:00,42.64,42.64,42.55,42.63,19900.0,29.5077,29.5077,29.4454,29.5008,19900.0
2011-09-01 12:30:00,42.63,42.64,42.59,42.61,2900.0,29.5008,29.5077,29.4731,29.487,2900.0
2011-09-01 12:35:00,42.6,42.65,42.59,42.62,5600.0,29.48,29.5146,29.4731,29.4939,5600.0
2011-09-01 12:40:00,42.61,42.64,42.55,42.55,5400.0,29.487,29.5077,29.4454,29.4454,5400.0
2011-09-01 12:45:00,42.56,42.59,42.53,42.53,9500.0,29.4524,29.4731,29.4316,29.4316,9500.0
2011-09-01 12:50:00,42.53,42.53,42.41,42.41,35000.0,29.4316,29.4316,29.3486,29.3486,35000.0
2011-09-01 12:55:00,42.42,42.48,42.37,42.41,17700.0,29.3555,29.397,29.3209,29.3486,17700.0
2011-09-01 13:00:00,42.41,42.44,42.36,42.4,18900.0,29.3486,29.3693,29.314,29.3416,18900.0
2011-09-01 13:05:00,42.41,42.41,42.3,42.32,9000.0,29.3486,29.3486,29.2724,29.2863,9000.0
2011-09-01 13:10:00,42.32,42.39,42.31,42.39,14500.0,29.2863,29.3347,29.2794,29.3347,14500.0
2011-09-01 13:15:00,42.38,42.43,42.35,42.43,4900.0,29.3278,29.3624,29.307,29.3624,4900.0
2011-09-01 13:20:00,42.43,42.47,42.35,42.35,53300.0,29.3624,29.3901,29.307,29.307,53300.0
2011-09-01 13:25:00,42.34,42.43,42.32,42.39,54400.0,29.3001,29.3624,29.2863,29.3347,54400.0
2011-09-01 13:30:00,42.4,42.42,42.32,42.39,34100.0,29.3416,29.3555,29.2863,29.3347,34100.0
2011-09-01 13:35:00,42.39,42.4,42.31,42.34,28100.0,29.3347,29.3416,29.2794,29.3001,28100.0
2011-09-01 13:40:00,42.33,42.33,42.2,42.29,26600.0,29.2932,29.2932,29.2032,29.2655,26600.0
2011-09-01 13:45:00,42.29,42.3,42.23,42.3,16700.0,29.2655,29.2724,29.224,29.2724,16700.0
2011-09-01 13:50:00,42.3,42.3,42.16,42.21,16700.0,29.2724,29.2724,29.1756,29.2102,16700.0
2011-09-01 13:55:00,42.22,42.28,42.16,42.18,22300.0,29.2171,29.2586,29.1756,29.1894,22300.0
2011-09-01 14:00:00,42.2,42.2,42.02,42.05,91000.0,29.2032,29.2032,29.0787,29.0994,91000.0
2011-09-01 14:05:00,42.06,42.17,42.06,42.14,41400.0,29.1063,29.1825,29.1063,29.1617,41400.0
2011-09-01 14:10:00,42.14,42.22,42.14,42.22,20700.0,29.1617,29.2171,29.1617,29.2171,20700.0
2011-09-01 14:15:00,42.21,42.26,42.14,42.2,18500.0,29.2102,29.2448,29.1617,29.2032,18500.0
2011-09-01 14:20:00,42.19,42.21,42.12,42.19,18200.0,29.1963,29.2102,29.1479,29.1963,18200.0
2011-09-01 14:25:00,42.2,42.24,42.15,42.2,17300.0,29.2032,29.2309,29.1686,29.2032,17300.0
2011-09-01 14:30:00,42.21,42.3,42.2,42.28,14500.0,29.2102,29.2724,29.2032,29.2586,14500.0
2011-09-01 14:35:00,42.28,42.33,42.27,42.32,7600.0,29.2586,29.2932,29.2517,29.2863,7600.0
2011-09-01 14:40:00,42.33,42.4,42.32,42.34,14200.0,29.2932,29.3416,29.2863,29.3001,14200.0
2011-09-01 14:45:00,42.32,42.35,42.27,42.34,16600.0,29.2863,29.307,29.2517,29.3001,16600.0
2011-09-01 14:50:00,42.34,42.36,42.26,42.34,13700.0,29.3001,29.314,29.2448,29.3001,13700.0
2011-09-01 14:55:00,42.35,42.35,42.25,42.28,16200.0,29.307,29.307,29.2378,29.2586,16200.0
2011-09-01 15:00:00,42.28,42.28,42.14,42.17,43700.0,29.2586,29.2586,29.1617,29.1825,43700.0
2011-09-01 15:05:00,42.16,42.18,42.08,42.11,39800.0,29.1756,29.1894,29.1202,29.1409,39800.0
2011-09-01 15:10:00,42.12,42.22,42.1,42.2,26400.0,29.1479,29.2171,29.134,29.2032,26400.0
2011-09-01 15:15:00,42.19,42.25,42.18,42.23,19700.0,29.1963,29.2378,29.1894,29.224,19700.0
2011-09-01 15:20:00,42.23,42.31,42.18,42.31,24500.0,29.224,29.2794,29.1894,29.2794,24500.0
2011-09-01 15:25:00,42.31,42.35,42.26,42.26,18000.0,29.2794,29.307,29.2448,29.2448,18000.0
2011-09-01 15:30:00,42.26,42.27,42.18,42.18,39700.0,29.2448,29.2517,29.1894,29.1894,39700.0
2011-09-01 15:35:00,42.18,42.26,42.18,42.19,32100.0,29.1894,29.2448,29.1894,29.1963,32100.0
2011-09-01 15:40:00,42.2,42.28,42.16,42.28,36700.0,29.2032,29.2586,29.1756,29.2586,36700.0
2011-09-01 15:45:00,42.28,42.33,42.23,42.33,48300.0,29.2586,29.2932,29.224,29.2932,48300.0
2011-09-01 15:50:00,42.33,42.33,42.2,42.24,68900.0,29.2932,29.2932,29.2032,29.2309,68900.0
2011-09-01 15:55:00,42.24,42.25,42.16,42.2,81600.0,29.2309,29.2378,29.1756,29.2032,81600.0
2011-09-02 09:30:00,41.49,41.76,41.49,41.67,24900.0,28.7119,28.8987,28.7119,28.8365,24900.0
2011-09-02 09:35:00,41.65,41.78,41.49,41.49,27800.0,28.8226,28.9126,28.7119,28.7119,27800.0
2011-09-02 09:40:00,41.51,41.59,41.4,41.58,27000.0,28.7257,28.7811,28.6496,28.7742,27000.0
2011-09-02 09:45:00,41.6,41.71,41.48,41.71,38500.0,28.788,28.8641,28.705,28.8641,38500.0
2011-09-02 09:50:00,41.72,41.83,41.71,41.78,29600.0,28.8711,28.9472,28.8641,28.9126,29600.0
2011-09-02 09:55:00,41.76,41.82,41.69,41.81,20000.0,28.8987,28.9403,28.8503,28.9333,20000.0
2011-09-02 10:00:00,41.8,41.9,41.76,41.8,23300.0,28.9264,28.9956,28.8987,28.9264,23300.0
2011-09-02 10:05:00,41.77,41.93,41.7,41.92,19000.0,28.9057,29.0164,28.8572,29.0095,19000.0
2011-09-02 10:10:00,41.92,41.96,41.81,41.86,18200.0,29.0095,29.0371,28.9333,28.9679,18200.0
2011-09-02 10:15:00,41.86,41.87,41.74,41.84,18000.0,28.9679,28.9749,28.8849,28.9541,18000.0
2011-09-02 10:20:00,41.81,41.83,41.72,41.72,12400.0,28.9333,28.9472,28.8711,28.8711,12400.0
2011-09-02 10:25:00,41.75,41.84,41.71,41.78,18700.0,28.8918,28.9541,28.8641,28.9126,18700.0
2011-09-02 10:30:00,41.79,41.79,41.65,41.71,16800.0,28.9195,28.9195,28.8226,28.8641,16800.0
2011-09-02 10:35:00,41.7,41.75,41.59,41.66,17100.0,28.8572,28.8918,28.7811,28.8295,17100.0
2011-09-02 10:40:00,41.67,41.75,41.59,41.59,19800.0,28.8365,28.8918,28.7811,28.7811,19800.0
2011-09-02 10:45:00,41.6,41.73,41.56,41.69,23700.0,28.788,28.878,28.7603,28.8503,23700.0
2011-09-02 10:50:00,41.69,41.77,41.63,41.72,14100.0,28.8503,28.9057,28.8088,28.8711,14100.0
2011-09-02 10:55:00,41.71,41.89,41.7,41.88,17500.0,28.8641,28.9887,28.8572,28.9818,17500.0
2011-09-02 11:00:00,41.87,41.94,41.83,41.88,15600.0,28.9749,29.0233,28.9472,28.9818,15600.0
2011-09-02 11:05:00,41.89,41.92,41.84,41.84,6500.0,28.9887,29.0095,28.9541,28.9541,6500.0
2011-09-02 11:10:00,41.84,42.02,41.84,41.97,24500.0,28.9541,29.0787,28.9541,29.0441,24500.0
2011-09-02 11:15:00,41.97,42.02,41.92,42.0,16600.0,29.0441,29.0787,29.0095,29.0648,16600.0
2011-09-02 11:20:00,42.01,42.08,41.99,42.03,13900.0,29.0717,29.1202,29.0579,29.0856,13900.0
2011-09-02 11:25:00,42.04,42.12,42.01,42.06,17800.0,29.0925,29.1479,29.0717,29.1063,17800.0
2011-09-02 11:30:00,42.04,42.04,41.97,41.97,15100.0,29.0925,29.0925,29.0441,29.0441,15100.0
2011-09-02 11:35:00,41.96,42.05,41.94,42.04,14800.0,29.0371,29.0994,29.0233,29.0925,14800.0
2011-09-02 11:40:00,42.03,42.04,41.92,41.93,10900.0,29.0856,29.0925,29.0095,29.0164,10900.0
2011-09-02 11:45:00,41.93,41.99,41.93,41.97,66500.0,29.0164,29.0579,29.0164,29.0441,66500.0
2011-09-02 11:50:00,41.96,41.99,41.93,41.95,14000.0,29.0371,29.0579,29.0164,29.0302,14000.0
2011-09-02 11:55:00,41.97,41.98,41.91,41.92,21800.0,29.0441,29.051,29.0025,29.0095,21800.0
2011-09-02 12:00:00,41.92,41.99,41.91,41.96,13400.0,29.0095,29.0579,29.0025,29.0371,13400.0
2011-09-02 12:05:00,41.96,42.05,41.95,41.97,16300.0,29.0371,29.0994,29.0302,29.0441,16300.0
2011-09-02 12:10:00,41.98,41.99,41.95,41.99,21500.0,29.051,29.0579,29.0302,29.0579,21500.0
2011-09-02 12:15:00,41.99,41.99,41.93,41.95,14700.0,29.0579,29.0579,29.0164,29.0302,14700.0
2011-09-02 12:20:00,41.95,41.98,41.91,41.92,16400.0,29.0302,29.051,29.0025,29.0095,16400.0
2011-09-02 12:25:00,41.9,41.91,41.86,41.91,10200.0,28.9956,29.0025,28.9679,29.0025,10200.0
2011-09-02 12:30:00,41.9,41.91,41.86,41.9,14600.0,28.9956,29.0025,28.9679,28.9956,14600.0
2011-09-02 12:35:00,41.89,41.91,41.86,41.9,23600.0,28.9887,29.0025,28.9679,28.9956,23600.0
2011-09-02 12:40:00,41.9,41.93,41.86,41.92,13600.0,28.9956,29.0164,28.9679,29.0095,13600.0
2011-09-02 12:45:00,41.92,41.96,41.88,41.92,20000.0,29.0095,29.0371,28.9818,29.0095,20000.0
2011-09-02 12:50:00,41.93,41.94,41.91,41.93,14400.0,29.0164,29.0233,29.0025,29.0164,14400.0
2011-09-02 12:55:00,41.92,41.96,41.92,41.93,16700.0,29.0095,29.0371,29.0095,29.0164,16700.0
2011-09-02 13:00:00,41.94,41.98,41.87,41.89,12600.0,29.0233,29.051,28.9749,28.9887,12600.0
2011-09-02 13:05:00,41.88,41.88,41.82,41.82,9000.0,28.9818,28.9818,28.9403,28.9403,9000.0
2011-09-02 13:10:00,41.83,41.85,41.78,41.78,11100.0,28.9472,28.961,28.9126,28.9126,11100.0
2011-09-02 13:15:00,41.77,41.79,41.75,41.76,16100.0,28.9057,28.9195,28.8918,28.8987,16100.0
2011-09-02 13:20:00,41.76,41.78,41.73,41.76,11700.0,28.8987,28.9126,28.878,28.8987,11700.0
2011-09-02 13:25:00,41.75,41.81,41.74,41.8,22000.0,28.8918,28.9333,28.8849,28.9264,22000.0
2011-09-02 13:30:00,41.8,41.9,41.8,41.85,30200.0,28.9264,28.9956,28.9264,28.961,30200.0
2011-09-02 13:35:00,41.85,41.85,41.77,41.77,7100.0,28.961,28.961,28.9057,28.9057,7100.0
2011-09-02 13:40:00,41.78,41.79,41.72,41.72,5600.0,28.9126,28.9195,28.8711,28.8711,5600.0
2011-09-02 13:45:00,41.71,41.78,41.71,41.78,9400.0,28.8641,28.9126,28.8641,28.9126,9400.0
2011-09-02 13:50:00,41.78,41.81,41.7,41.71,15400.0,28.9126,28.9333,28.8572,28.8641,15400.0
2011-09-02 13:55:00,41.72,41.75,41.72,41.75,9900.0,28.8711,28.8918,28.8711,28.8918,9900.0
2011-09-02 14:00:00,41.73,41.78,41.7,41.72,18100.0,28.878,28.9126,28.8572,28.8711,18100.0
2011-09-02 14:05:00,41.72,41.75,41.67,41.68,12500.0,28.8711,28.8918,28.8365,28.8434,12500.0
2011-09-02 14:10:00,41.69,41.73,41.54,41.6,74500.0,28.8503,28.878,28.7465,28.788,74500.0
2011-09-02 14:15:00,41.61,41.63,41.56,41.63,24400.0,28.7949,28.8088,28.7603,28.8088,24400.0
2011-09-02 14:20:00,41.63,41.67,41.6,41.63,23600.0,28.8088,28.8365,28.788,28.8088,23600.0
2011-09-02 14:25:00,41.64,41.71,41.61,41.66,16000.0,28.8157,28.8641,28.7949,28.8295,16000.0
2011-09-02 14:30:00,41.65,41.65,41.48,41.52,45000.0,28.8226,28.8226,28.705,28.7327,45000.0
2011-09-02 14:35:00,41.51,41.59,41.51,41.56,13400.0,28.7257,28.7811,28.7257,28.7603,13400.0
2011-09-02 14:40:00,41.56,41.61,41.54,41.55,7800.0,28.7603,28.7949,28.7465,28.7534,7800.0
2011-09-02 14:45:00,41.56,41.58,41.45,41.45,12700.0,28.7603,28.7742,28.6842,28.6842,12700.0
2011-09-02 14:50:00,41.46,41.59,41.46,41.57,16700.0,28.6911,28.7811,28.6911,28.7673,16700.0
2011-09-02 14:55:00,41.56,41.58,41.5,41.51,15100.0,28.7603,28.7742,28.7188,28.7257,15100.0
2011-09-02 15:00:00,41.52,41.56,41.41,41.45,22300.0,28.7327,28.7603,28.6565,28.6842,22300.0
2011-09-02 15:05:00,41.45,41.49,41.44,41.48,14500.0,28.6842,28.7119,28.6773,28.705,14500.0
2011-09-02 15:10:00,41.48,41.51,41.42,41.51,14200.0,28.705,28.7257,28.6635,28.7257,14200.0
2011-09-02 15:15:00,41.51,41.51,41.43,41.47,16000.0,28.7257,28.7257,28.6704,28.6981,16000.0
2011-09-02 15:20:00,41.47,41.54,41.47,41.51,20800.0,28.6981,28.7465,28.6981,28.7257,20800.0
2011-09-02 15:25:00,41.52,41.53,41.47,41.49,18700.0,28.7327,28.7396,28.6981,28.7119,18700.0
2011-09-02 15:30:00,41.48,41.52,41.44,41.52,38800.0,28.705,28.7327,28.6773,28.7327,38800.0
2011-09-02 15:35:00,41.52,41.53,41.42,41.46,110900.0,28.7327,28.7396,28.6635,28.6911,110900.0
2011-09-02 15:40:00,41.47,41.55,41.46,41.5,51900.0,28.6981,28.7534,28.6911,28.7188,51900.0
2011-09-02 15:45:00,41.5,41.52,41.37,41.41,83300.0,28.7188,28.7327,28.6289,28.6565,83300.0
2011-09-02 15:50:00,41.42,41.5,41.39,41.48,83600.0,28.6635,28.7188,28.6427,28.705,83600.0
2011-09-02 15:55:00,41.49,41.53,41.38,41.38,140200.0,28.7119,28.7396,28.6358,28.6358,140200.0
2011-09-06 09:30:00,40.28,40.36,40.09,40.3,50300.0,27.8746,27.9299,27.7431,27.8884,50300.0
2011-09-06 09:35:00,40.28,40.46,40.16,40.39,25300.0,27.8746,27.9991,27.7915,27.9507,25300.0
2011-09-06 09:40:00,40.43,40.43,40.31,40.39,27000.0,27.9784,27.9784,27.8953,27.9507,27000.0
2011-09-06 09:45:00,40.43,40.53,40.41,40.43,27500.0,27.9784,28.0476,27.9645,27.9784,27500.0
2011-09-06 09:50:00,40.42,40.64,40.33,40.61,32700.0,27.9714,28.1237,27.9092,28.1029,32700.0
2011-09-06 09:55:00,40.61,40.67,40.57,40.62,17300.0,28.1029,28.1444,28.0752,28.1098,17300.0
2011-09-06 10:00:00,40.67,40.86,40.61,40.77,68300.0,28.1444,28.2759,28.1029,28.2136,68300.0
2011-09-06 10:05:00,40.76,40.78,40.63,40.69,22500.0,28.2067,28.2206,28.1168,28.1583,22500.0
2011-09-06 10:10:00,40.72,40.75,40.5,40.5,29100.0,28.179,28.1998,28.0268,28.0268,29100.0
2011-09-06 10:15:00,40.52,40.54,40.47,40.48,20400.0,28.0406,28.0545,28.006,28.013,20400.0
2011-09-06 10:20:00,40.49,40.5,40.4,40.43,13700.0,28.0199,28.0268,27.9576,27.9784,13700.0
2011-09-06 10:25:00,40.43,40.46,40.28,40.32,22500.0,27.9784,27.9991,27.8746,27.9022,22500.0
2011-09-06 10:30:00,40.3,40.37,40.27,40.34,25600.0,27.8884,27.9368,27.8676,27.9161,25600.0
2011-09-06 10:35:00,40.34,40.43,40.27,40.33,17200.0,27.9161,27.9784,27.8676,27.9092,17200.0
2011-09-06 10:40:00,40.34,40.39,40.28,40.3,23800.0,27.9161,27.9507,27.8746,27.8884,23800.0
2011-09-06 10:45:00,40.3,40.32,40.2,40.32,20300.0,27.8884,27.9022,27.8192,27.9022,20300.0
2011-09-06 10:50:00,40.32,40.45,40.28,40.37,22900.0,27.9022,27.9922,27.8746,27.9368,22900.0
2011-09-06 10:55:00,40.36,40.42,40.26,40.37,26400.0,27.9299,27.9714,27.8607,27.9368,26400.0
2011-09-06 11:00:00,40.37,40.41,40.31,40.33,16000.0,27.9368,27.9645,27.8953,27.9092,16000.0
2011-09-06 11:05:00,40.33,40.41,40.27,40.39,15700.0,27.9092,27.9645,27.8676,27.9507,15700.0
2011-09-06 11:10:00,40.4,40.49,40.3,40.45,23900.0,27.9576,28.0199,27.8884,27.9922,23900.0
2011-09-06 11:15:00,40.44,40.54,40.44,40.46,29500.0,27.9853,28.0545,27.9853,27.9991,29500.0
2011-09-06 11:20:00,40.47,40.5,40.41,40.5,25100.0,28.006,28.0268,27.9645,28.0268,25100.0
2011-09-06 11:25:00,40.49,40.53,40.45,40.51,22900.0,28.0199,28.0476,27.9922,28.0337,22900.0
2011-09-06 11:30:00,40.52,40.59,40.52,40.54,17000.0,28.0406,28.0891,28.0406,28.0545,17000.0
2011-09-06 11:35:00,40.53,40.57,40.46,40.46,19400.0,28.0476,28.0752,27.9991,27.9991,19400.0
2011-09-06 11:40:00,40.46,40.51,40.43,40.51,26100.0,27.9991,28.0337,27.9784,28.0337,26100.0
2011-09-06 11:45:00,40.5,40.5,40.44,40.46,15700.0,28.0268,28.0268,27.9853,27.9991,15700.0
2011-09-06 11:50:00,40.47,40.57,40.47,40.53,15400.0,28.006,28.0752,28.006,28.0476,15400.0
2011-09-06 11:55:00,40.52,40.68,40.51,40.63,30200.0,28.0406,28.1514,28.0337,28.1168,30200.0
2011-09-06 12:00:00,40.62,40.66,40.58,40.62,16200.0,28.1098,28.1375,28.0822,28.1098,16200.0
2011-09-06 12:05:00,40.63,40.72,40.6,40.61,21000.0,28.1168,28.179,28.096,28.1029,21000.0
2011-09-06 12:10:00,40.61,40.66,40.6,40.66,10600.0,28.1029,28.1375,28.096,28.1375,10600.0
2011-09-06 12:15:00,40.65,40.74,40.64,40.73,16000.0,28.1306,28.1929,28.1237,28.186,16000.0
2011-09-06 12:20:00,40.72,40.79,40.72,40.73,10900.0,28.179,28.2275,28.179,28.186,10900.0
2011-09-06 12:25:00,40.74,40.74,40.69,40.7,9000.0,28.1929,28.1929,28.1583,28.1652,9000.0
2011-09-06 12:30:00,40.68,40.69,40.63,40.65,13200.0,28.1514,28.1583,28.1168,28.1306,13200.0
2011-09-06 12:35:00,40.65,40.67,40.61,40.63,29500.0,28.1306,28.1444,28.1029,28.1168,29500.0
2011-09-06 12:40:00,40.63,40.65,40.61,40.65,8300.0,28.1168,28.1306,28.1029,28.1306,8300.0
2011-09-06 12:45:00,40.64,40.72,40.63,40.66,16100.0,28.1237,28.179,28.1168,28.1375,16100.0
2011-09-06 12:50:00,40.67,40.7,40.64,40.65,18700.0,28.1444,28.1652,28.1237,28.1306,18700.0
2011-09-06 12:55:00,40.66,40.69,40.64,40.69,9800.0,28.1375,28.1583,28.1237,28.1583,9800.0
2011-09-06 13:00:00,40.69,40.71,40.64,40.67,16800.0,28.1583,28.1721,28.1237,28.1444,16800.0
2011-09-06 13:05:00,40.67,40.8,40.66,40.78,32400.0,28.1444,28.2344,28.1375,28.2206,32400.0
2011-09-06 13:10:00,40.78,40.89,40.77,40.79,20800.0,28.2206,28.2967,28.2136,28.2275,20800.0
2011-09-06 13:15:00,40.79,40.84,40.75,40.84,24800.0,28.2275,28.2621,28.1998,28.2621,24800.0
2011-09-06 13:20:00,40.84,40.88,40.82,40.84,11700.0,28.2621,28.2898,28.2482,28.2621,11700.0
2011-09-06 13:25:00,40.84,40.85,40.77,40.77,18900.0,28.2621,28.269,28.2136,28.2136,18900.0
2011-09-06 13:30:00,40.77,40.81,40.73,40.8,33200.0,28.2136,28.2413,28.186,28.2344,33200.0
2011-09-06 13:35:00,40.8,40.85,40.75,40.85,20900.0,28.2344,28.269,28.1998,28.269,20900.0
2011-09-06 13:40:00,40.85,40.93,40.82,40.92,17900.0,28.269,28.3244,28.2482,28.3174,17900.0
2011-09-06 13:45:00,40.92,41.0,40.89,41.0,15000.0,28.3174,28.3728,28.2967,28.3728,15000.0
2011-09-06 13:50:00,41.0,41.09,40.99,41.07,41200.0,28.3728,28.4351,28.3659,28.4212,41200.0
2011-09-06 13:55:00,41.07,41.08,41.01,41.01,21600.0,28.4212,28.4282,28.3797,28.3797,21600.0
2011-09-06 14:00:00,41.0,41.08,41.0,41.07,26200.0,28.3728,28.4282,28.3728,28.4212,26200.0
2011-09-06 14:05:00,41.08,41.13,41.06,41.11,27500.0,28.4282,28.4628,28.4143,28.4489,27500.0
2011-09-06 14:10:00,41.13,41.17,41.12,41.13,17100.0,28.4628,28.4905,28.4559,28.4628,17100.0
2011-09-06 14:15:00,41.14,41.25,41.12,41.25,32400.0,28.4697,28.5458,28.4559,28.5458,32400.0
2011-09-06 14:20:00,41.24,41.28,41.2,41.26,24500.0,28.5389,28.5666,28.5112,28.5527,24500.0
2011-09-06 14:25:00,41.24,41.31,41.24,41.28,24600.0,28.5389,28.5873,28.5389,28.5666,24600.0
2011-09-06 14:30:00,41.27,41.3,41.21,41.23,23400.0,28.5597,28.5804,28.5181,28.532,23400.0
2011-09-06 14:35:00,41.24,41.26,41.2,41.21,15900.0,28.5389,28.5527,28.5112,28.5181,15900.0
2011-09-06 14:40:00,41.2,41.2,41.13,41.19,23900.0,28.5112,28.5112,28.4628,28.5043,23900.0
2011-09-06 14:45:00,41.19,41.19,41.09,41.09,10500.0,28.5043,28.5043,28.4351,28.4351,10500.0
2011-09-06 14:50:00,41.08,41.13,41.03,41.03,28000.0,28.4282,28.4628,28.3936,28.3936,28000.0
2011-09-06 14:55:00,41.03,41.05,40.98,41.0,37300.0,28.3936,28.4074,28.359,28.3728,37300.0
2011-09-06 15:00:00,41.0,41.05,40.95,40.97,23100.0,28.3728,28.4074,28.3382,28.352,23100.0
2011-09-06 15:05:00,40.98,40.99,40.91,40.94,17800.0,28.359,28.3659,28.3105,28.3313,17800.0
2011-09-06 15:10:00,40.95,40.97,40.91,40.91,21800.0,28.3382,28.352,28.3105,28.3105,21800.0
2011-09-06 15:15:00,40.9,40.93,40.84,40.88,14100.0,28.3036,28.3244,28.2621,28.2898,14100.0
2011-09-06 15:20:00,40.87,40.99,40.87,40.96,22500.0,28.2828,28.3659,28.2828,28.3451,22500.0
2011-09-06 15:25:00,40.95,41.01,40.91,40.91,28900.0,28.3382,28.3797,28.3105,28.3105,28900.0
2011-09-06 15:30:00,40.91,40.94,40.86,40.88,59000.0,28.3105,28.3313,28.2759,28.2898,59000.0
2011-09-06 15:35:00,40.87,41.04,40.86,41.03,49400.0,28.2828,28.4005,28.2759,28.3936,49400.0
2011-09-06 15:40:00,41.04,41.08,41.0,41.07,37800.0,28.4005,28.4282,28.3728,28.4212,37800.0
2011-09-06 15:45:00,41.05,41.14,40.99,41.09,80500.0,28.4074,28.4697,28.3659,28.4351,80500.0
2011-09-06 15:50:00,41.1,41.22,41.07,41.21,133700.0,28.442,28.5251,28.4212,28.5181,133700.0
2011-09-06 15:55:00,41.21,41.25,41.16,41.22,142200.0,28.5181,28.5458,28.4835,28.5251,142200.0
2011-09-07 09:30:00,41.93,41.94,41.7,41.7,37200.0,29.0164,29.0233,28.8572,28.8572,37200.0
2011-09-07 09:35:00,41.7,41.7,41.57,41.6,23500.0,28.8572,28.8572,28.7673,28.788,23500.0
2011-09-07 09:40:00,41.61,41.8,41.56,41.78,34900.0,28.7949,28.9264,28.7603,28.9126,34900.0
2011-09-07 09:45:00,41.78,41.81,41.68,41.73,35300.0,28.9126,28.9333,28.8434,28.878,35300.0
2011-09-07 09:50:00,41.74,41.82,41.68,41.71,19100.0,28.8849,28.9403,28.8434,28.8641,19100.0
2011-09-07 09:55:00,41.71,41.78,41.62,41.75,26300.0,28.8641,28.9126,28.8019,28.8918,26300.0
2011-09-07 10:00:00,41.75,41.81,41.72,41.8,19700.0,28.8918,28.9333,28.8711,28.9264,19700.0
2011-09-07 10:05:00,41.81,41.82,41.75,41.75,23100.0,28.9333,28.9403,28.8918,28.8918,23100.0
2011-09-07 10:10:00,41.76,41.8,41.72,41.76,18700.0,28.8987,28.9264,28.8711,28.8987,18700.0
2011-09-07 10:15:00,41.76,41.76,41.64,41.67,10500.0,28.8987,28.8987,28.8157,28.8365,10500.0
2011-09-07 10:20:00,41.69,41.83,41.66,41.81,11700.0,28.8503,28.9472,28.8295,28.9333,11700.0
2011-09-07 10:25:00,41.8,41.8,41.67,41.67,7900.0,28.9264,28.9264,28.8365,28.8365,7900.0
2011-09-07 10:30:00,41.67,41.75,41.62,41.62,38200.0,28.8365,28.8918,28.8019,28.8019,38200.0
2011-09-07 10:35:00,41.61,41.7,41.56,41.64,40100.0,28.7949,28.8572,28.7603,28.8157,40100.0
2011-09-07 10:40:00,41.65,41.77,41.65,41.72,10800.0,28.8226,28.9057,28.8226,28.8711,10800.0
2011-09-07 10:45:00,41.72,41.72,41.62,41.62,14400.0,28.8711,28.8711,28.8019,28.8019,14400.0
2011-09-07 10:50:00,41.61,41.65,41.56,41.64,13700.0,28.7949,28.8226,28.7603,28.8157,13700.0
2011-09-07 10:55:00,41.64,41.76,41.61,41.75,18800.0,28.8157,28.8987,28.7949,28.8918,18800.0
2011-09-07 11:00:00,41.75,41.8,41.73,41.8,13100.0,28.8918,28.9264,28.878,28.9264,13100.0
2011-09-07 11:05:00,41.82,41.9,41.82,41.88,15700.0,28.9403,28.9956,28.9403,28.9818,15700.0
2011-09-07 11:10:00,41.87,41.96,41.87,41.93,11500.0,28.9749,29.0371,28.9749,29.0164,11500.0
2011-09-07 11:15:00,41.93,41.94,41.89,41.92,9700.0,29.0164,29.0233,28.9887,29.0095,9700.0
2011-09-07 11:20:00,41.9,41.99,41.88,41.98,22600.0,28.9956,29.0579,28.9818,29.051,22600.0
2011-09-07 11:25:00,41.98,42.05,41.97,42.02,16600.0,29.051,29.0994,29.0441,29.0787,16600.0
2011-09-07 11:30:00,42.02,42.07,41.96,41.98,31400.0,29.0787,29.1133,29.0371,29.051,31400.0
2011-09-07 11:35:00,41.99,42.03,41.97,41.99,11200.0,29.0579,29.0856,29.0441,29.0579,11200.0
2011-09-07 11:40:00,41.99,42.08,41.99,42.07,29200.0,29.0579,29.1202,29.0579,29.1133,29200.0
2011-09-07 11:45:00,42.08,42.15,42.08,42.14,26500.0,29.1202,29.1686,29.1202,29.1617,26500.0
2011-09-07 11:50:00,42.15,42.22,42.14,42.22,38800.0,29.1686,29.2171,29.1617,29.2171,38800.0
2011-09-07 11:55:00,42.22,42.23,42.2,42.22,50100.0,29.2171,29.224,29.2032,29.2171,50100.0
2011-09-07 12:00:00,42.23,42.23,42.2,42.21,8500.0,29.224,29.224,29.2032,29.2102,8500.0
2011-09-07 12:05:00,42.2,42.28,42.19,42.28,23300.0,29.2032,29.2586,29.1963,29.2586,23300.0
2011-09-07 12:10:00,42.27,42.36,42.26,42.35,25000.0,29.2517,29.314,29.2448,29.307,25000.0
2011-09-07 12:15:00,42.34,42.39,42.34,42.37,19700.0,29.3001,29.3347,29.3001,29.3209,19700.0
2011-09-07 12:20:00,42.37,42.37,42.27,42.32,14500.0,29.3209,29.3209,29.2517,29.2863,14500.0
2011-09-07 12:25:00,42.32,42.35,42.3,42.33,13500.0,29.2863,29.307,29.2724,29.2932,13500.0
2011-09-07 12:30:00,42.34,42.42,42.34,42.41,18100.0,29.3001,29.3555,29.3001,29.3486,18100.0
2011-09-07 12:35:00,42.41,42.44,42.39,42.43,11000.0,29.3486,29.3693,29.3347,29.3624,11000.0
2011-09-07 12:40:00,42.42,42.45,42.39,42.45,24500.0,29.3555,29.3762,29.3347,29.3762,24500.0
2011-09-07 12:45:00,42.44,42.48,42.37,42.38,28800.0,29.3693,29.397,29.3209,29.3278,28800.0
2011-09-07 12:50:00,42.38,42.4,42.36,42.39,8100.0,29.3278,29.3416,29.314,29.3347,8100.0
2011-09-07 12:55:00,42.4,42.44,42.4,42.41,15200.0,29.3416,29.3693,29.3416,29.3486,15200.0
2011-09-07 13:00:00,42.4,42.41,42.34,42.38,18700.0,29.3416,29.3486,29.3001,29.3278,18700.0
2011-09-07 13:05:00,42.38,42.44,42.38,42.41,19000.0,29.3278,29.3693,29.3278,29.3486,19000.0
2011-09-07 13:10:00,42.41,42.46,42.41,42.44,13000.0,29.3486,29.3832,29.3486,29.3693,13000.0
2011-09-07 13:15:00,42.45,42.49,42.45,42.49,19700.0,29.3762,29.4039,29.3762,29.4039,19700.0
2011-09-07 13:20:00,42.49,42.49,42.44,42.46,13300.0,29.4039,29.4039,29.3693,29.3832,13300.0
2011-09-07 13:25:00,42.46,42.46,42.41,42.44,23600.0,29.3832,29.3832,29.3486,29.3693,23600.0
2011-09-07 13:30:00,42.45,42.46,42.41,42.44,28500.0,29.3762,29.3832,29.3486,29.3693,28500.0
2011-09-07 13:35:00,42.44,42.46,42.42,42.46,34000.0,29.3693,29.3832,29.3555,29.3832,34000.0
2011-09-07 13:40:00,42.45,42.47,42.43,42.47,29400.0,29.3762,29.3901,29.3624,29.3901,29400.0
2011-09-07 13:45:00,42.48,42.5,42.46,42.49,18700.0,29.397,29.4108,29.3832,29.4039,18700.0
2011-09-07 13:50:00,42.49,42.5,42.47,42.49,14200.0,29.4039,29.4108,29.3901,29.4039,14200.0
2011-09-07 13:55:00,42.49,42.54,42.48,42.5,14700.0,29.4039,29.4385,29.397,29.4108,14700.0
2011-09-07 14:00:00,42.5,42.54,42.46,42.54,37500.0,29.4108,29.4385,29.3832,29.4385,37500.0
2011-09-07 14:05:00,42.54,42.55,42.47,42.48,20700.0,29.4385,29.4454,29.3901,29.397,20700.0
2011-09-07 14:10:00,42.48,42.51,42.46,42.51,20300.0,29.397,29.4178,29.3832,29.4178,20300.0
2011-09-07 14:15:00,42.51,42.53,42.43,42.48,17600.0,29.4178,29.4316,29.3624,29.397,17600.0
2011-09-07 14:20:00,42.49,42.49,42.43,42.45,14800.0,29.4039,29.4039,29.3624,29.3762,14800.0
2011-09-07 14:25:00,42.45,42.53,42.45,42.52,17600.0,29.3762,29.4316,29.3762,29.4247,17600.0
2011-09-07 14:30:00,42.52,42.55,42.51,42.52,15000.0,29.4247,29.4454,29.4178,29.4247,15000.0
2011-09-07 14:35:00,42.52,42.55,42.5,42.51,15300.0,29.4247,29.4454,29.4108,29.4178,15300.0
2011-09-07 14:40:00,42.52,42.57,42.52,42.57,8600.0,29.4247,29.4593,29.4247,29.4593,8600.0
2011-09-07 14:45:00,42.57,42.61,42.57,42.59,11300.0,29.4593,29.487,29.4593,29.4731,11300.0
2011-09-07 14:50:00,42.58,42.58,42.54,42.56,10700.0,29.4662,29.4662,29.4385,29.4524,10700.0
2011-09-07 14:55:00,42.55,42.58,42.54,42.57,14700.0,29.4454,29.4662,29.4385,29.4593,14700.0
2011-09-07 15:00:00,42.57,42.59,42.55,42.56,29700.0,29.4593,29.4731,29.4454,29.4524,29700.0
2011-09-07 15:05:00,42.56,42.6,42.54,42.59,15900.0,29.4524,29.48,29.4385,29.4731,15900.0
2011-09-07 15:10:00,42.59,42.6,42.52,42.58,17400.0,29.4731,29.48,29.4247,29.4662,17400.0
2011-09-07 15:15:00,42.6,42.6,42.54,42.57,17000.0,29.48,29.48,29.4385,29.4593,17000.0
2011-09-07 15:20:00,42.57,42.57,42.52,42.53,16400.0,29.4593,29.4593,29.4247,29.4316,16400.0
2011-09-07 15:25:00,42.53,42.57,42.5,42.56,26500.0,29.4316,29.4593,29.4108,29.4524,26500.0
2011-09-07 15:30:00,42.56,42.58,42.48,42.48,33800.0,29.4524,29.4662,29.397,29.397,33800.0
2011-09-07 15:35:00,42.47,42.48,42.41,42.47,36500.0,29.3901,29.397,29.3486,29.3901,36500.0
2011-09-07 15:40:00,42.47,42.51,42.46,42.46,53300.0,29.3901,29.4178,29.3832,29.3832,53300.0
2011-09-07 15:45:00,42.45,42.54,42.43,42.48,79700.0,29.3762,29.4385,29.3624,29.397,79700.0
2011-09-07 15:50:00,42.49,42.52,42.43,42.5,104000.0,29.4039,29.4247,29.3624,29.4108,104000.0
2011-09-07 15:55:00,42.5,42.61,42.5,42.59,140200.0,29.4108,29.487,29.4108,29.4731,140200.0
2011-09-08 09:30:00,42.43,42.49,42.21,42.31,18700.0,29.3624,29.4039,29.2102,29.2794,18700.0
2011-09-08 09:35:00,42.35,42.58,42.35,42.5,13100.0,29.307,29.4662,29.307,29.4108,13100.0
2011-09-08 09:40:00,42.47,42.63,42.44,42.56,9900.0,29.3901,29.5008,29.3693,29.4524,9900.0
2011-09-08 09:45:00,42.55,42.56,42.4,42.43,21400.0,29.4454,29.4524,29.3416,29.3624,21400.0
2011-09-08 09:50:00,42.44,42.44,42.27,42.31,17700.0,29.3693,29.3693,29.2517,29.2794,17700.0
2011-09-08 09:55:00,42.32,42.32,42.17,42.23,17000.0,29.2863,29.2863,29.1825,29.224,17000.0
2011-09-08 10:00:00,42.25,42.25,42.07,42.18,18000.0,29.2378,29.2378,29.1133,29.1894,18000.0
2011-09-08 10:05:00,42.19,42.32,42.13,42.32,16200.0,29.1963,29.2863,29.1548,29.2863,16200.0
2011-09-08 10:10:00,42.31,42.41,42.3,42.41,18300.0,29.2794,29.3486,29.2724,29.3486,18300.0
2011-09-08 10:15:00,42.41,42.46,42.32,42.45,16300.0,29.3486,29.3832,29.2863,29.3762,16300.0
2011-09-08 10:20:00,42.46,42.52,42.42,42.43,12200.0,29.3832,29.4247,29.3555,29.3624,12200.0
2011-09-08 10:25:00,42.43,42.56,42.43,42.47,12900.0,29.3624,29.4524,29.3624,29.3901,12900.0
2011-09-08 10:30:00,42.47,42.66,42.47,42.64,25900.0,29.3901,29.5216,29.3901,29.5077,25900.0
2011-09-08 10:35:00,42.63,42.66,42.54,42.57,12800.0,29.5008,29.5216,29.4385,29.4593,12800.0
2011-09-08 10:40:00,42.59,42.69,42.59,42.66,14100.0,29.4731,29.5423,29.4731,29.5216,14100.0
2011-09-08 10:45:00,42.67,42.67,42.52,42.55,12700.0,29.5285,29.5285,29.4247,29.4454,12700.0
2011-09-08 10:50:00,42.55,42.67,42.55,42.65,12900.0,29.4454,29.5285,29.4454,29.5146,12900.0
2011-09-08 10:55:00,42.66,42.78,42.66,42.75,31700.0,29.5216,29.6046,29.5216,29.5838,31700.0
2011-09-08 11:00:00,42.75,42.78,42.7,42.74,42000.0,29.5838,29.6046,29.5492,29.5769,42000.0
2011-09-08 11:05:00,42.74,42.76,42.69,42.72,18900.0,29.5769,29.5908,29.5423,29.5631,18900.0
2011-09-08 11:10:00,42.72,42.72,42.57,42.58,13800.0,29.5631,29.5631,29.4593,29.4662,13800.0
2011-09-08 11:15:00,42.58,42.64,42.52,42.6,10100.0,29.4662,29.5077,29.4247,29.48,10100.0
2011-09-08 11:20:00,42.59,42.61,42.54,42.55,10500.0,29.4731,29.487,29.4385,29.4454,10500.0
2011-09-08 11:25:00,42.54,42.61,42.51,42.56,20500.0,29.4385,29.487,29.4178,29.4524,20500.0
2011-09-08 11:30:00,42.54,42.61,42.52,42.57,10600.0,29.4385,29.487,29.4247,29.4593,10600.0
2011-09-08 11:35:00,42.56,42.7,42.56,42.68,8400.0,29.4524,29.5492,29.4524,29.5354,8400.0
2011-09-08 11:40:00,42.69,42.69,42.64,42.64,6800.0,29.5423,29.5423,29.5077,29.5077,6800.0
2011-09-08 11:45:00,42.65,42.65,42.52,42.52,22100.0,29.5146,29.5146,29.4247,29.4247,22100.0
2011-09-08 11:50:00,42.52,42.59,42.49,42.49,41400.0,29.4247,29.4731,29.4039,29.4039,41400.0
2011-09-08 11:55:00,42.46,42.46,42.38,42.43,35800.0,29.3832,29.3832,29.3278,29.3624,35800.0
2011-09-08 12:00:00,42.43,42.43,42.35,42.39,23800.0,29.3624,29.3624,29.307,29.3347,23800.0
2011-09-08 12:05:00,42.39,42.42,42.37,42.41,7100.0,29.3347,29.3555,29.3209,29.3486,7100.0
2011-09-08 12:10:00,42.42,42.46,42.41,42.42,18200.0,29.3555,29.3832,29.3486,29.3555,18200.0
2011-09-08 12:15:00,42.42,42.42,42.4,42.42,15700.0,29.3555,29.3555,29.3416,29.3555,15700.0
2011-09-08 12:20:00,42.41,42.42,42.38,42.38,44500.0,29.3486,29.3555,29.3278,29.3278,44500.0
2011-09-08 12:25:00,42.38,42.4,42.31,42.31,18700.0,29.3278,29.3416,29.2794,29.2794,18700.0
2011-09-08 12:30:00,42.33,42.33,42.24,42.28,24100.0,29.2932,29.2932,29.2309,29.2586,24100.0
2011-09-08 12:35:00,42.28,42.36,42.28,42.33,12000.0,29.2586,29.314,29.2586,29.2932,12000.0
2011-09-08 12:40:00,42.33,42.37,42.27,42.34,24100.0,29.2932,29.3209,29.2517,29.3001,24100.0
2011-09-08 12:45:00,42.33,42.36,42.26,42.31,16400.0,29.2932,29.314,29.2448,29.2794,16400.0
2011-09-08 12:50:00,42.31,42.44,42.31,42.43,12500.0,29.2794,29.3693,29.2794,29.3624,12500.0
2011-09-08 12:55:00,42.42,42.44,42.37,42.43,22900.0,29.3555,29.3693,29.3209,29.3624,22900.0
2011-09-08 13:00:00,42.43,42.43,42.38,42.42,16100.0,29.3624,29.3624,29.3278,29.3555,16100.0
2011-09-08 13:05:00,42.41,42.43,42.38,42.41,24400.0,29.3486,29.3624,29.3278,29.3486,24400.0
2011-09-08 13:10:00,42.41,42.41,42.27,42.27,25900.0,29.3486,29.3486,29.2517,29.2517,25900.0
2011-09-08 13:15:00,42.26,42.35,42.26,42.35,13200.0,29.2448,29.307,29.2448,29.307,13200.0
2011-09-08 13:20:00,42.34,42.35,42.29,42.32,15900.0,29.3001,29.307,29.2655,29.2863,15900.0
2011-09-08 13:25:00,42.33,42.37,42.27,42.3,15300.0,29.2932,29.3209,29.2517,29.2724,15300.0
2011-09-08 13:30:00,42.31,42.41,42.05,42.11,105400.0,29.2794,29.3486,29.0994,29.1409,105400.0
2011-09-08 13:35:00,42.11,42.24,42.11,42.19,17700.0,29.1409,29.2309,29.1409,29.1963,17700.0
2011-09-08 13:40:00,42.18,42.18,41.9,41.91,37400.0,29.1894,29.1894,28.9956,29.0025,37400.0
2011-09-08 13:45:00,41.92,42.01,41.92,41.97,27400.0,29.0095,29.0717,29.0095,29.0441,27400.0
2011-09-08 13:50:00,41.97,42.03,41.87,42.02,37500.0,29.0441,29.0856,28.9749,29.0787,37500.0
2011-09-08 13:55:00,42.01,42.04,41.96,41.99,17000.0,29.0717,29.0925,29.0371,29.0579,17000.0
2011-09-08 14:00:00,41.98,42.08,41.89,42.07,45200.0,29.051,29.1202,28.9887,29.1133,45200.0
2011-09-08 14:05:00,42.06,42.09,41.96,42.04,34000.0,29.1063,29.1271,29.0371,29.0925,34000.0
2011-09-08 14:10:00,42.02,42.04,41.99,42.04,22700.0,29.0787,29.0925,29.0579,29.0925,22700.0
2011-09-08 14:15:00,42.05,42.09,42.02,42.05,35100.0,29.0994,29.1271,29.0787,29.0994,35100.0
2011-09-08 14:20:00,42.04,42.04,41.9,41.9,18700.0,29.0925,29.0925,28.9956,28.9956,18700.0
2011-09-08 14:25:00,41.91,41.93,41.8,41.89,33100.0,29.0025,29.0164,28.9264,28.9887,33100.0
2011-09-08 14:30:00,41.87,42.0,41.83,42.0,35400.0,28.9749,29.0648,28.9472,29.0648,35400.0
2011-09-08 14:35:00,41.98,42.02,41.94,41.95,23600.0,29.051,29.0787,29.0233,29.0302,23600.0
2011-09-08 14:40:00,41.94,42.02,41.93,41.98,18100.0,29.0233,29.0787,29.0164,29.051,18100.0
2011-09-08 14:45:00,41.97,41.97,41.91,41.93,23600.0,29.0441,29.0441,29.0025,29.0164,23600.0
2011-09-08 14:50:00,41.92,42.0,41.84,41.86,24700.0,29.0095,29.0648,28.9541,28.9679,24700.0
2011-09-08 14:55:00,41.87,41.93,41.86,41.92,26100.0,28.9749,29.0164,28.9679,29.0095,26100.0
2011-09-08 15:00:00,41.92,41.92,41.77,41.77,46000.0,29.0095,29.0095,28.9057,28.9057,46000.0
2011-09-08 15:05:00,41.78,41.78,41.69,41.77,53900.0,28.9126,28.9126,28.8503,28.9057,53900.0
2011-09-08 15:10:00,41.77,41.77,41.69,41.71,31100.0,28.9057,28.9057,28.8503,28.8641,31100.0
2011-09-08 15:15:00,41.72,41.79,41.71,41.78,23700.0,28.8711,28.9195,28.8641,28.9126,23700.0
2011-09-08 15:20:00,41.77,41.85,41.75,41.83,31500.0,28.9057,28.961,28.8918,28.9472,31500.0
2011-09-08 15:25:00,41.83,41.9,41.77,41.9,34700.0,28.9472,28.9956,28.9057,28.9956,34700.0
2011-09-08 15:30:00,41.91,41.91,41.83,41.86,93900.0,29.0025,29.0025,28.9472,28.9679,93900.0
2011-09-08 15:35:00,41.86,41.88,41.79,41.82,101500.0,28.9679,28.9818,28.9195,28.9403,101500.0
2011-09-08 15:40:00,41.83,41.88,41.79,41.84,78000.0,28.9472,28.9818,28.9195,28.9541,78000.0
2011-09-08 15:45:00,41.85,41.87,41.77,41.8,119800.0,28.961,28.9749,28.9057,28.9264,119800.0
2011-09-08 15:50:00,41.81,41.82,41.69,41.73,126000.0,28.9333,28.9403,28.8503,28.878,126000.0
2011-09-08 15:55:00,41.72,41.78,41.69,41.71,249100.0,28.8711,28.9126,28.8503,28.8641,249100.0
2011-09-09 09:30:00,41.25,41.33,41.11,41.18,28100.0,28.5458,28.6012,28.4489,28.4974,28100.0
2011-09-09 09:35:00,41.15,41.2,41.01,41.2,23700.0,28.4766,28.5112,28.3797,28.5112,23700.0
2011-09-09 09:40:00,41.19,41.19,40.93,41.07,20500.0,28.5043,28.5043,28.3244,28.4212,20500.0
2011-09-09 09:45:00,41.06,41.23,40.95,41.23,32900.0,28.4143,28.532,28.3382,28.532,32900.0
2011-09-09 09:50:00,41.22,41.22,40.99,41.13,33900.0,28.5251,28.5251,28.3659,28.4628,33900.0
2011-09-09 09:55:00,41.14,41.2,40.94,40.98,26600.0,28.4697,28.5112,28.3313,28.359,26600.0
2011-09-09 10:00:00,41.0,41.23,41.0,41.04,21400.0,28.3728,28.532,28.3728,28.4005,21400.0
2011-09-09 10:05:00,41.05,41.09,40.97,41.0,19500.0,28.4074,28.4351,28.352,28.3728,19500.0
2011-09-09 10:10:00,40.99,41.01,40.9,40.91,37100.0,28.3659,28.3797,28.3036,28.3105,37100.0
2011-09-09 10:15:00,40.92,40.97,40.87,40.93,39700.0,28.3174,28.352,28.2828,28.3244,39700.0
2011-09-09 10:20:00,40.93,40.96,40.85,40.96,43500.0,28.3244,28.3451,28.269,28.3451,43500.0
2011-09-09 10:25:00,40.96,41.1,40.92,41.02,32900.0,28.3451,28.442,28.3174,28.3866,32900.0
2011-09-09 10:30:00,41.04,41.04,40.88,40.88,34700.0,28.4005,28.4005,28.2898,28.2898,34700.0
2011-09-09 10:35:00,40.86,40.97,40.86,40.95,33100.0,28.2759,28.352,28.2759,28.3382,33100.0
2011-09-09 10:40:00,40.95,40.99,40.89,40.89,24900.0,28.3382,28.3659,28.2967,28.2967,24900.0
2011-09-09 10:45:00,40.89,40.95,40.84,40.95,25900.0,28.2967,28.3382,28.2621,28.3382,25900.0
2011-09-09 10:50:00,40.95,41.01,40.94,40.97,35600.0,28.3382,28.3797,28.3313,28.352,35600.0
2011-09-09 10:55:00,40.96,41.01,40.89,40.9,24300.0,28.3451,28.3797,28.2967,28.3036,24300.0
2011-09-09 11:00:00,40.91,41.04,40.91,40.98,27100.0,28.3105,28.4005,28.3105,28.359,27100.0
2011-09-09 11:05:00,40.98,41.04,40.94,41.03,23600.0,28.359,28.4005,28.3313,28.3936,23600.0
2011-09-09 11:10:00,41.05,41.16,40.78,40.84,58500.0,28.4074,28.4835,28.2206,28.2621,58500.0
2011-09-09 11:15:00,40.83,40.9,40.77,40.82,34000.0,28.2552,28.3036,28.2136,28.2482,34000.0
2011-09-09 11:20:00,40.81,40.81,40.54,40.64,63800.0,28.2413,28.2413,28.0545,28.1237,63800.0
2011-09-09 11:25:00,40.66,40.7,40.58,40.6,15700.0,28.1375,28.1652,28.0822,28.096,15700.0
2011-09-09 11:30:00,40.6,40.7,40.59,40.59,66900.0,28.096,28.1652,28.0891,28.0891,66900.0
2011-09-09 11:35:00,40.59,40.65,40.54,40.56,48300.0,28.0891,28.1306,28.0545,28.0683,48300.0
2011-09-09 11:40:00,40.56,40.57,40.38,40.46,30500.0,28.0683,28.0752,27.9438,27.9991,30500.0
2011-09-09 11:45:00,40.47,40.48,40.34,40.35,37500.0,28.006,28.013,27.9161,27.923,37500.0
2011-09-09 11:50:00,40.36,40.43,40.32,40.39,39500.0,27.9299,27.9784,27.9022,27.9507,39500.0
2011-09-09 11:55:00,40.38,40.43,40.36,40.36,22900.0,27.9438,27.9784,27.9299,27.9299,22900.0
2011-09-09 12:00:00,40.37,40.51,40.32,40.46,29200.0,27.9368,28.0337,27.9022,27.9991,29200.0
2011-09-09 12:05:00,40.46,40.46,40.34,40.36,27700.0,27.9991,27.9991,27.9161,27.9299,27700.0
2011-09-09 12:10:00,40.36,40.37,40.32,40.33,16400.0,27.9299,27.9368,27.9022,27.9092,16400.0
2011-09-09 12:15:00,40.34,40.45,40.34,40.42,28900.0,27.9161,27.9922,27.9161,27.9714,28900.0
2011-09-09 12:20:00,40.41,40.48,40.39,40.46,20000.0,27.9645,28.013,27.9507,27.9991,20000.0
2011-09-09 12:25:00,40.46,40.49,40.38,40.39,18100.0,27.9991,28.0199,27.9438,27.9507,18100.0
2011-09-09 12:30:00,40.4,40.43,40.21,40.24,41300.0,27.9576,27.9784,27.8261,27.8469,41300.0
2011-09-09 12:35:00,40.25,40.28,40.18,40.27,29900.0,27.8538,27.8746,27.8054,27.8676,29900.0
2011-09-09 12:40:00,40.27,40.27,40.14,40.15,35500.0,27.8676,27.8676,27.7777,27.7846,35500.0
2011-09-09 12:45:00,40.16,40.21,40.15,40.19,32600.0,27.7915,27.8261,27.7846,27.8123,32600.0
2011-09-09 12:50:00,40.2,40.23,40.16,40.21,12900.0,27.8192,27.84,27.7915,27.8261,12900.0
2011-09-09 12:55:00,40.2,40.4,40.19,40.38,131700.0,27.8192,27.9576,27.8123,27.9438,131700.0
2011-09-09 13:00:00,40.4,40.41,40.31,40.35,23300.0,27.9576,27.9645,27.8953,27.923,23300.0
2011-09-09 13:05:00,40.35,40.49,40.35,40.47,16600.0,27.923,28.0199,27.923,28.006,16600.0
2011-09-09 13:10:00,40.46,40.58,40.44,40.56,22400.0,27.9991,28.0822,27.9853,28.0683,22400.0
2011-09-09 13:15:00,40.56,40.63,40.47,40.49,22000.0,28.0683,28.1168,28.006,28.0199,22000.0
2011-09-09 13:20:00,40.48,40.48,40.3,40.33,35800.0,28.013,28.013,27.8884,27.9092,35800.0
2011-09-09 13:25:00,40.34,40.45,40.32,40.45,20300.0,27.9161,27.9922,27.9022,27.9922,20300.0
2011-09-09 13:30:00,40.44,40.44,40.28,40.29,30300.0,27.9853,27.9853,27.8746,27.8815,30300.0
2011-09-09 13:35:00,40.28,40.3,40.22,40.27,91900.0,27.8746,27.8884,27.833,27.8676,91900.0
2011-09-09 13:40:00,40.27,40.34,40.25,40.31,33200.0,27.8676,27.9161,27.8538,27.8953,33200.0
2011-09-09 13:45:00,40.3,40.31,40.2,40.2,22200.0,27.8884,27.8953,27.8192,27.8192,22200.0
2011-09-09 13:50:00,40.2,40.31,40.19,40.27,20600.0,27.8192,27.8953,27.8123,27.8676,20600.0
2011-09-09 13:55:00,40.28,40.31,40.22,40.23,19000.0,27.8746,27.8953,27.833,27.84,19000.0
2011-09-09 14:00:00,40.24,40.28,40.23,40.26,28300.0,27.8469,27.8746,27.84,27.8607,28300.0
2011-09-09 14:05:00,40.26,40.32,40.21,40.3,32700.0,27.8607,27.9022,27.8261,27.8884,32700.0
2011-09-09 14:10:00,40.3,40.3,40.1,40.15,41900.0,27.8884,27.8884,27.75,27.7846,41900.0
2011-09-09 14:15:00,40.14,40.18,40.09,40.1,31600.0,27.7777,27.8054,27.7431,27.75,31600.0
2011-09-09 14:20:00,40.1,40.16,40.09,40.12,45100.0,27.75,27.7915,27.7431,27.7638,45100.0
2011-09-09 14:25:00,40.13,40.13,40.04,40.08,21900.0,27.7708,27.7708,27.7085,27.7361,21900.0
2011-09-09 14:30:00,40.09,40.12,40.04,40.06,24000.0,27.7431,27.7638,27.7085,27.7223,24000.0
2011-09-09 14:35:00,40.06,40.12,40.02,40.11,34300.0,27.7223,27.7638,27.6946,27.7569,34300.0
2011-09-09 14:40:00,40.11,40.26,40.11,40.22,38100.0,27.7569,27.8607,27.7569,27.833,38100.0
2011-09-09 14:45:00,40.21,40.22,40.08,40.08,14500.0,27.8261,27.833,27.7361,27.7361,14500.0
2011-09-09 14:50:00,40.08,40.1,40.02,40.07,19100.0,27.7361,27.75,27.6946,27.7292,19100.0
2011-09-09 14:55:00,40.07,40.12,40.03,40.06,33600.0,27.7292,27.7638,27.7015,27.7223,33600.0
2011-09-09 15:00:00,40.05,40.08,40.0,40.05,44600.0,27.7154,27.7361,27.6808,27.7154,44600.0
2011-09-09 15:05:00,40.06,40.1,40.02,40.06,76800.0,27.7223,27.75,27.6946,27.7223,76800.0
2011-09-09 15:10:00,40.07,40.07,39.96,39.97,103900.0,27.7292,27.7292,27.6531,27.66,103900.0
2011-09-09 15:15:00,39.97,40.05,39.92,40.02,81200.0,27.66,27.7154,27.6254,27.6946,81200.0
2011-09-09 15:20:00,40.02,40.03,39.91,39.92,69900.0,27.6946,27.7015,27.6185,27.6254,69900.0
2011-09-09 15:25:00,39.93,40.03,39.92,39.97,48600.0,27.6323,27.7015,27.6254,27.66,48600.0
2011-09-09 15:30:00,39.97,40.1,39.97,40.07,65500.0,27.66,27.75,27.66,27.7292,65500.0
2011-09-09 15:35:00,40.07,40.19,40.01,40.19,61600.0,27.7292,27.8123,27.6877,27.8123,61600.0
2011-09-09 15:40:00,40.18,40.23,40.12,40.18,86700.0,27.8054,27.84,27.7638,27.8054,86700.0
2011-09-09 15:45:00,40.18,40.38,40.16,40.35,297500.0,27.8054,27.9438,27.7915,27.923,297500.0
2011-09-09 15:50:00,40.35,40.36,40.24,40.3,221900.0,27.923,27.9299,27.8469,27.8884,221900.0
2011-09-09 15:55:00,40.3,40.3,40.18,40.19,197900.0,27.8884,27.8884,27.8054,27.8123,197900.0
2011-09-12 09:30:00,39.83,39.99,39.65,39.66,38200.0,27.5631,27.6739,27.4386,27.4455,38200.0
2011-09-12 09:35:00,39.65,39.76,39.6,39.71,15000.0,27.4386,27.5147,27.404,27.4801,15000.0
2011-09-12 09:40:00,39.71,39.78,39.55,39.7,25500.0,27.4801,27.5285,27.3694,27.4732,25500.0
2011-09-12 09:45:00,39.69,39.85,39.69,39.79,41200.0,27.4663,27.577,27.4663,27.5355,41200.0
2011-09-12 09:50:00,39.8,39.96,39.77,39.89,32100.0,27.5424,27.6531,27.5216,27.6047,32100.0
2011-09-12 09:55:00,39.89,40.16,39.89,40.05,21600.0,27.6047,27.7915,27.6047,27.7154,21600.0
2011-09-12 10:00:00,40.04,40.12,39.99,39.99,33400.0,27.7085,27.7638,27.6739,27.6739,33400.0
2011-09-12 10:05:00,40.01,40.18,40.01,40.11,22800.0,27.6877,27.8054,27.6877,27.7569,22800.0
2011-09-12 10:10:00,40.11,40.12,39.95,39.95,98900.0,27.7569,27.7638,27.6462,27.6462,98900.0
2011-09-12 10:15:00,39.95,39.99,39.83,39.84,43200.0,27.6462,27.6739,27.5631,27.5701,43200.0
2011-09-12 10:20:00,39.84,39.92,39.79,39.81,79400.0,27.5701,27.6254,27.5355,27.5493,79400.0
2011-09-12 10:25:00,39.82,39.85,39.63,39.64,38400.0,27.5562,27.577,27.4247,27.4317,38400.0
2011-09-12 10:30:00,39.65,39.68,39.57,39.57,51000.0,27.4386,27.4593,27.3832,27.3832,51000.0
2011-09-12 10:35:00,39.57,39.7,39.55,39.69,86600.0,27.3832,27.4732,27.3694,27.4663,86600.0
2011-09-12 10:40:00,39.7,39.71,39.51,39.54,57200.0,27.4732,27.4801,27.3417,27.3625,57200.0
2011-09-12 10:45:00,39.55,39.63,39.49,39.51,71800.0,27.3694,27.4247,27.3279,27.3417,71800.0
2011-09-12 10:50:00,39.51,39.56,39.5,39.55,55600.0,27.3417,27.3763,27.3348,27.3694,55600.0
2011-09-12 10:55:00,39.55,39.56,39.38,39.39,38200.0,27.3694,27.3763,27.2517,27.2587,38200.0
2011-09-12 11:00:00,39.39,39.46,39.39,39.46,14000.0,27.2587,27.3071,27.2587,27.3071,14000.0
2011-09-12 11:05:00,39.46,39.53,39.46,39.51,38300.0,27.3071,27.3555,27.3071,27.3417,38300.0
2011-09-12 11:10:00,39.52,39.54,39.46,39.53,20900.0,27.3486,27.3625,27.3071,27.3555,20900.0
2011-09-12 11:15:00,39.56,39.64,39.55,39.61,14000.0,27.3763,27.4317,27.3694,27.4109,14000.0
2011-09-12 11:20:00,39.61,39.67,39.56,39.65,13600.0,27.4109,27.4524,27.3763,27.4386,13600.0
2011-09-12 11:25:00,39.65,39.72,39.65,39.7,13100.0,27.4386,27.487,27.4386,27.4732,13100.0
2011-09-12 11:30:00,39.68,39.81,39.67,39.76,8000.0,27.4593,27.5493,27.4524,27.5147,8000.0
2011-09-12 11:35:00,39.75,39.83,39.75,39.83,16200.0,27.5078,27.5631,27.5078,27.5631,16200.0
2011-09-12 11:40:00,39.83,39.85,39.79,39.81,11000.0,27.5631,27.577,27.5355,27.5493,11000.0
2011-09-12 11:45:00,39.82,39.84,39.74,39.75,23800.0,27.5562,27.5701,27.5009,27.5078,23800.0
2011-09-12 11:50:00,39.75,39.77,39.71,39.71,24300.0,27.5078,27.5216,27.4801,27.4801,24300.0
2011-09-12 11:55:00,39.71,39.72,39.65,39.67,19100.0,27.4801,27.487,27.4386,27.4524,19100.0
2011-09-12 12:00:00,39.67,39.68,39.6,39.6,50600.0,27.4524,27.4593,27.404,27.404,50600.0
2011-09-12 12:05:00,39.6,39.61,39.53,39.55,28300.0,27.404,27.4109,27.3555,27.3694,28300.0
2011-09-12 12:10:00,39.56,39.58,39.47,39.47,21100.0,27.3763,27.3901,27.314,27.314,21100.0
2011-09-12 12:15:00,39.5,39.51,39.47,39.47,33200.0,27.3348,27.3417,27.314,27.314,33200.0
2011-09-12 12:20:00,39.47,39.55,39.47,39.55,29200.0,27.314,27.3694,27.314,27.3694,29200.0
2011-09-12 12:25:00,39.55,39.65,39.55,39.65,16900.0,27.3694,27.4386,27.3694,27.4386,16900.0
2011-09-12 12:30:00,39.66,39.66,39.51,39.54,23300.0,27.4455,27.4455,27.3417,27.3625,23300.0
2011-09-12 12:35:00,39.54,39.56,39.5,39.51,12300.0,27.3625,27.3763,27.3348,27.3417,12300.0
2011-09-12 12:40:00,39.51,39.54,39.49,39.51,11200.0,27.3417,27.3625,27.3279,27.3417,11200.0
2011-09-12 12:45:00,39.51,39.54,39.5,39.52,14600.0,27.3417,27.3625,27.3348,27.3486,14600.0
2011-09-12 12:50:00,39.51,39.62,39.51,39.59,13400.0,27.3417,27.4178,27.3417,27.3971,13400.0
2011-09-12 12:55:00,39.59,39.66,39.53,39.66,39300.0,27.3971,27.4455,27.3555,27.4455,39300.0
2011-09-12 13:00:00,39.66,39.72,39.62,39.68,34600.0,27.4455,27.487,27.4178,27.4593,34600.0
2011-09-12 13:05:00,39.69,39.71,39.57,39.59,17900.0,27.4663,27.4801,27.3832,27.3971,17900.0
2011-09-12 13:10:00,39.6,39.67,39.6,39.67,25400.0,27.404,27.4524,27.404,27.4524,25400.0
2011-09-12 13:15:00,39.66,39.68,39.56,39.57,20600.0,27.4455,27.4593,27.3763,27.3832,20600.0
2011-09-12 13:20:00,39.56,39.57,39.48,39.49,31800.0,27.3763,27.3832,27.3209,27.3279,31800.0
2011-09-12 13:25:00,39.49,39.52,39.47,39.49,19800.0,27.3279,27.3486,27.314,27.3279,19800.0
2011-09-12 13:30:00,39.5,39.5,39.39,39.42,24500.0,27.3348,27.3348,27.2587,27.2794,24500.0
2011-09-12 13:35:00,39.41,39.41,39.32,39.36,24800.0,27.2725,27.2725,27.2102,27.2379,24800.0
2011-09-12 13:40:00,39.35,39.42,39.34,39.42,9900.0,27.231,27.2794,27.2241,27.2794,9900.0
2011-09-12 13:45:00,39.43,39.47,39.39,39.44,13700.0,27.2863,27.314,27.2587,27.2933,13700.0
2011-09-12 13:50:00,39.46,39.54,39.45,39.5,17000.0,27.3071,27.3625,27.3002,27.3348,17000.0
2011-09-12 13:55:00,39.5,39.55,39.49,39.53,25800.0,27.3348,27.3694,27.3279,27.3555,25800.0
2011-09-12 14:00:00,39.53,39.53,39.41,39.43,40000.0,27.3555,27.3555,27.2725,27.2863,40000.0
2011-09-12 14:05:00,39.42,39.42,39.34,39.4,22900.0,27.2794,27.2794,27.2241,27.2656,22900.0
2011-09-12 14:10:00,39.39,39.41,39.35,39.4,49400.0,27.2587,27.2725,27.231,27.2656,49400.0
2011-09-12 14:15:00,39.4,39.44,39.34,39.35,30300.0,27.2656,27.2933,27.2241,27.231,30300.0
2011-09-12 14:20:00,39.36,39.45,39.33,39.39,27800.0,27.2379,27.3002,27.2171,27.2587,27800.0
2011-09-12 14:25:00,39.4,39.43,39.38,39.42,31600.0,27.2656,27.2863,27.2517,27.2794,31600.0
2011-09-12 14:30:00,39.42,39.5,39.39,39.5,45800.0,27.2794,27.3348,27.2587,27.3348,45800.0
2011-09-12 14:35:00,39.5,39.68,39.5,39.54,136700.0,27.3348,27.4593,27.3348,27.3625,136700.0
2011-09-12 14:40:00,39.56,39.68,39.55,39.63,58900.0,27.3763,27.4593,27.3694,27.4247,58900.0
2011-09-12 14:45:00,39.62,39.63,39.41,39.43,73600.0,27.4178,27.4247,27.2725,27.2863,73600.0
2011-09-12 14:50:00,39.45,39.45,39.33,39.35,71200.0,27.3002,27.3002,27.2171,27.231,71200.0
2011-09-12 14:55:00,39.34,39.38,39.3,39.35,36700.0,27.2241,27.2517,27.1964,27.231,36700.0
2011-09-12 15:00:00,39.36,39.42,39.32,39.41,37700.0,27.2379,27.2794,27.2102,27.2725,37700.0
2011-09-12 15:05:00,39.42,39.45,39.38,39.39,38300.0,27.2794,27.3002,27.2517,27.2587,38300.0
2011-09-12 15:10:00,39.4,39.5,39.4,39.44,38000.0,27.2656,27.3348,27.2656,27.2933,38000.0
2011-09-12 15:15:00,39.44,39.47,39.34,39.44,35200.0,27.2933,27.314,27.2241,27.2933,35200.0
2011-09-12 15:20:00,39.44,39.6,39.37,39.6,56300.0,27.2933,27.404,27.2448,27.404,56300.0
2011-09-12 15:25:00,39.6,39.6,39.47,39.54,71100.0,27.404,27.404,27.314,27.3625,71100.0
2011-09-12 15:30:00,39.55,39.67,39.53,39.62,91700.0,27.3694,27.4524,27.3555,27.4178,91700.0
2011-09-12 15:35:00,39.62,39.62,39.52,39.62,100600.0,27.4178,27.4178,27.3486,27.4178,100600.0
2011-09-12 15:40:00,39.6,39.74,39.57,39.7,75200.0,27.404,27.5009,27.3832,27.4732,75200.0
2011-09-12 15:45:00,39.7,39.82,39.69,39.77,90500.0,27.4732,27.5562,27.4663,27.5216,90500.0
2011-09-12 15:50:00,39.75,40.0,39.72,39.93,214100.0,27.5078,27.6808,27.487,27.6323,214100.0
2011-09-12 15:55:00,39.92,39.95,39.88,39.94,227500.0,27.6254,27.6462,27.5977,27.6393,227500.0
2011-09-13 09:30:00,40.09,40.24,40.0,40.11,31600.0,27.7431,27.8469,27.6808,27.7569,31600.0
2011-09-13 09:35:00,40.03,40.11,39.87,39.97,23600.0,27.7015,27.7569,27.5908,27.66,23600.0
2011-09-13 09:40:00,39.98,39.98,39.89,39.94,19600.0,27.6669,27.6669,27.6047,27.6393,19600.0
2011-09-13 09:45:00,39.95,40.15,39.86,40.01,69900.0,27.6462,27.7846,27.5839,27.6877,69900.0
2011-09-13 09:50:00,40.01,40.16,39.99,40.07,76600.0,27.6877,27.7915,27.6739,27.7292,76600.0
2011-09-13 09:55:00,40.09,40.22,40.07,40.15,88600.0,27.7431,27.833,27.7292,27.7846,88600.0
2011-09-13 10:00:00,40.17,40.27,40.12,40.19,33800.0,27.7984,27.8676,27.7638,27.8123,33800.0
2011-09-13 10:05:00,40.21,40.32,40.17,40.28,72000.0,27.8261,27.9022,27.7984,27.8746,72000.0
2011-09-13 10:10:00,40.28,40.28,40.08,40.09,88300.0,27.8746,27.8746,27.7361,27.7431,88300.0
2011-09-13 10:15:00,40.1,40.13,40.05,40.07,38500.0,27.75,27.7708,27.7154,27.7292,38500.0
2011-09-13 10:20:00,40.08,40.1,39.95,39.99,69300.0,27.7361,27.75,27.6462,27.6739,69300.0
2011-09-13 10:25:00,39.99,40.11,39.99,40.0,44100.0,27.6739,27.7569,27.6739,27.6808,44100.0
2011-09-13 10:30:00,40.0,40.08,39.92,39.96,58700.0,27.6808,27.7361,27.6254,27.6531,58700.0
2011-09-13 10:35:00,39.95,40.06,39.93,40.06,33700.0,27.6462,27.7223,27.6323,27.7223,33700.0
2011-09-13 10:40:00,40.07,40.13,40.01,40.05,26200.0,27.7292,27.7708,27.6877,27.7154,26200.0
2011-09-13 10:45:00,40.08,40.19,40.06,40.13,45300.0,27.7361,27.8123,27.7223,27.7708,45300.0
2011-09-13 10:50:00,40.14,40.2,39.97,40.0,31800.0,27.7777,27.8192,27.66,27.6808,31800.0
2011-09-13 10:55:00,40.01,40.02,39.91,39.99,25400.0,27.6877,27.6946,27.6185,27.6739,25400.0
2011-09-13 11:00:00,40.0,40.08,39.91,39.91,38600.0,27.6808,27.7361,27.6185,27.6185,38600.0
2011-09-13 11:05:00,39.91,39.96,39.88,39.92,18900.0,27.6185,27.6531,27.5977,27.6254,18900.0
2011-09-13 11:10:00,39.93,40.03,39.93,39.99,14200.0,27.6323,27.7015,27.6323,27.6739,14200.0
2011-09-13 11:15:00,39.99,40.05,39.91,39.94,29500.0,27.6739,27.7154,27.6185,27.6393,29500.0
2011-09-13 11:20:00,39.93,39.95,39.87,39.93,18000.0,27.6323,27.6462,27.5908,27.6323,18000.0
2011-09-13 11:25:00,39.92,39.98,39.87,39.98,20000.0,27.6254,27.6669,27.5908,27.6669,20000.0
2011-09-13 11:30:00,39.99,40.04,39.97,40.04,21400.0,27.6739,27.7085,27.66,27.7085,21400.0
2011-09-13 11:35:00,40.04,40.18,40.03,40.17,20800.0,27.7085,27.8054,27.7015,27.7984,20800.0
2011-09-13 11:40:00,40.17,40.23,40.13,40.22,20600.0,27.7984,27.84,27.7708,27.833,20600.0
2011-09-13 11:45:00,40.23,40.28,40.16,40.17,22900.0,27.84,27.8746,27.7915,27.7984,22900.0
2011-09-13 11:50:00,40.16,40.21,40.12,40.19,11500.0,27.7915,27.8261,27.7638,27.8123,11500.0
2011-09-13 11:55:00,40.18,40.27,40.18,40.18,25000.0,27.8054,27.8676,27.8054,27.8054,25000.0
2011-09-13 12:00:00,40.16,40.16,40.0,40.04,21700.0,27.7915,27.7915,27.6808,27.7085,21700.0
2011-09-13 12:05:00,40.04,40.22,40.04,40.22,23700.0,27.7085,27.833,27.7085,27.833,23700.0
2011-09-13 12:10:00,40.22,40.29,40.19,40.28,23300.0,27.833,27.8815,27.8123,27.8746,23300.0
2011-09-13 12:15:00,40.29,40.34,40.25,40.31,20000.0,27.8815,27.9161,27.8538,27.8953,20000.0
2011-09-13 12:20:00,40.28,40.32,40.21,40.23,12600.0,27.8746,27.9022,27.8261,27.84,12600.0
2011-09-13 12:25:00,40.23,40.39,40.18,40.34,96000.0,27.84,27.9507,27.8054,27.9161,96000.0
2011-09-13 12:30:00,40.35,40.38,40.29,40.34,33600.0,27.923,27.9438,27.8815,27.9161,33600.0
2011-09-13 12:35:00,40.32,40.4,40.32,40.39,15100.0,27.9022,27.9576,27.9022,27.9507,15100.0
2011-09-13 12:40:00,40.4,40.43,40.32,40.36,11800.0,27.9576,27.9784,27.9022,27.9299,11800.0
2011-09-13 12:45:00,40.37,40.44,40.36,40.38,12500.0,27.9368,27.9853,27.9299,27.9438,12500.0
2011-09-13 12:50:00,40.37,40.42,40.37,40.38,18100.0,27.9368,27.9714,27.9368,27.9438,18100.0
2011-09-13 12:55:00,40.38,40.46,40.34,40.41,20600.0,27.9438,27.9991,27.9161,27.9645,20600.0
2011-09-13 13:00:00,40.41,40.49,40.41,40.47,21600.0,27.9645,28.0199,27.9645,28.006,21600.0
2011-09-13 13:05:00,40.46,40.55,40.44,40.48,39700.0,27.9991,28.0614,27.9853,28.013,39700.0
2011-09-13 13:10:00,40.48,40.53,40.45,40.51,15100.0,28.013,28.0476,27.9922,28.0337,15100.0
2011-09-13 13:15:00,40.51,40.55,40.44,40.48,14100.0,28.0337,28.0614,27.9853,28.013,14100.0
2011-09-13 13:20:00,40.48,40.49,40.45,40.49,9000.0,28.013,28.0199,27.9922,28.0199,9000.0
2011-09-13 13:25:00,40.49,40.51,40.47,40.47,12400.0,28.0199,28.0337,28.006,28.006,12400.0
2011-09-13 13:30:00,40.47,40.52,40.41,40.51,34500.0,28.006,28.0406,27.9645,28.0337,34500.0
2011-09-13 13:35:00,40.5,40.51,40.44,40.48,14500.0,28.0268,28.0337,27.9853,28.013,14500.0
2011-09-13 13:40:00,40.48,40.54,40.47,40.52,21300.0,28.013,28.0545,28.006,28.0406,21300.0
2011-09-13 13:45:00,40.53,40.61,40.51,40.58,25500.0,28.0476,28.1029,28.0337,28.0822,25500.0
2011-09-13 13:50:00,40.58,40.67,40.58,40.67,54800.0,28.0822,28.1444,28.0822,28.1444,54800.0
2011-09-13 13:55:00,40.67,40.68,40.54,40.59,48200.0,28.1444,28.1514,28.0545,28.0891,48200.0
2011-09-13 14:00:00,40.58,40.59,40.51,40.56,37000.0,28.0822,28.0891,28.0337,28.0683,37000.0
2011-09-13 14:05:00,40.55,40.6,40.51,40.58,43400.0,28.0614,28.096,28.0337,28.0822,43400.0
2011-09-13 14:10:00,40.57,40.63,40.54,40.6,39800.0,28.0752,28.1168,28.0545,28.096,39800.0
2011-09-13 14:15:00,40.59,40.64,40.58,40.59,27400.0,28.0891,28.1237,28.0822,28.0891,27400.0
2011-09-13 14:20:00,40.59,40.68,40.57,40.68,35400.0,28.0891,28.1514,28.0752,28.1514,35400.0
2011-09-13 14:25:00,40.68,40.72,40.66,40.72,25500.0,28.1514,28.179,28.1375,28.179,25500.0
2011-09-13 14:30:00,40.73,40.75,40.68,40.69,30600.0,28.186,28.1998,28.1514,28.1583,30600.0
2011-09-13 14:35:00,40.68,40.69,40.59,40.59,19100.0,28.1514,28.1583,28.0891,28.0891,19100.0
2011-09-13 14:40:00,40.6,40.65,40.6,40.62,25400.0,28.096,28.1306,28.096,28.1098,25400.0
2011-09-13 14:45:00,40.63,40.67,40.56,40.56,147800.0,28.1168,28.1444,28.0683,28.0683,147800.0
2011-09-13 14:50:00,40.57,40.66,40.52,40.65,105800.0,28.0752,28.1375,28.0406,28.1306,105800.0
2011-09-13 14:55:00,40.65,40.81,40.63,40.79,210700.0,28.1306,28.2413,28.1168,28.2275,210700.0
2011-09-13 15:00:00,40.78,40.85,40.74,40.8,87100.0,28.2206,28.269,28.1929,28.2344,87100.0
2011-09-13 15:05:00,40.79,40.82,40.64,40.7,94200.0,28.2275,28.2482,28.1237,28.1652,94200.0
2011-09-13 15:10:00,40.69,40.8,40.64,40.74,157100.0,28.1583,28.2344,28.1237,28.1929,157100.0
2011-09-13 15:15:00,40.73,40.76,40.51,40.56,292600.0,28.186,28.2067,28.0337,28.0683,292600.0
2011-09-13 15:20:00,40.55,40.62,40.5,40.59,140100.0,28.0614,28.1098,28.0268,28.0891,140100.0
2011-09-13 15:25:00,40.59,40.73,40.52,40.71,121700.0,28.0891,28.186,28.0406,28.1721,121700.0
2011-09-13 15:30:00,40.71,40.85,40.71,40.82,70500.0,28.1721,28.269,28.1721,28.2482,70500.0
2011-09-13 15:35:00,40.83,40.85,40.74,40.74,38800.0,28.2552,28.269,28.1929,28.1929,38800.0
2011-09-13 15:40:00,40.73,40.85,40.68,40.82,42100.0,28.186,28.269,28.1514,28.2482,42100.0
2011-09-13 15:45:00,40.82,40.87,40.79,40.82,43600.0,28.2482,28.2828,28.2275,28.2482,43600.0
2011-09-13 15:50:00,40.82,40.83,40.68,40.74,86500.0,28.2482,28.2552,28.1514,28.1929,86500.0
2011-09-13 15:55:00,40.73,40.84,40.72,40.78,281600.0,28.186,28.2621,28.179,28.2206,281600.0
2011-09-14 09:30:00,40.82,41.06,40.79,41.02,26800.0,28.2482,28.4143,28.2275,28.3866,26800.0
2011-09-14 09:35:00,41.01,41.11,40.82,40.9,28000.0,28.3797,28.4489,28.2482,28.3036,28000.0
2011-09-14 09:40:00,40.89,41.04,40.87,41.03,32700.0,28.2967,28.4005,28.2828,28.3936,32700.0
2011-09-14 09:45:00,41.07,41.16,41.02,41.02,37100.0,28.4212,28.4835,28.3866,28.3866,37100.0
2011-09-14 09:50:00,41.03,41.06,40.87,40.94,57500.0,28.3936,28.4143,28.2828,28.3313,57500.0
2011-09-14 09:55:00,40.95,41.06,40.87,40.88,34800.0,28.3382,28.4143,28.2828,28.2898,34800.0
2011-09-14 10:00:00,40.86,40.91,40.72,40.81,41200.0,28.2759,28.3105,28.179,28.2413,41200.0
2011-09-14 10:05:00,40.82,40.9,40.76,40.76,14900.0,28.2482,28.3036,28.2067,28.2067,14900.0
2011-09-14 10:10:00,40.76,40.91,40.75,40.85,19500.0,28.2067,28.3105,28.1998,28.269,19500.0
2011-09-14 10:15:00,40.84,40.84,40.53,40.57,119300.0,28.2621,28.2621,28.0476,28.0752,119300.0
2011-09-14 10:20:00,40.57,40.75,40.52,40.73,142700.0,28.0752,28.1998,28.0406,28.186,142700.0
2011-09-14 10:25:00,40.72,40.96,40.69,40.89,57000.0,28.179,28.3451,28.1583,28.2967,57000.0
2011-09-14 10:30:00,40.88,40.96,40.74,40.91,28700.0,28.2898,28.3451,28.1929,28.3105,28700.0
2011-09-14 10:35:00,40.91,41.02,40.87,41.02,53200.0,28.3105,28.3866,28.2828,28.3866,53200.0
2011-09-14 10:40:00,41.03,41.03,40.81,40.81,31700.0,28.3936,28.3936,28.2413,28.2413,31700.0
2011-09-14 10:45:00,40.8,40.85,40.74,40.81,37100.0,28.2344,28.269,28.1929,28.2413,37100.0
2011-09-14 10:50:00,40.81,40.98,40.79,40.96,20000.0,28.2413,28.359,28.2275,28.3451,20000.0
2011-09-14 10:55:00,40.95,41.07,40.88,41.07,31300.0,28.3382,28.4212,28.2898,28.4212,31300.0
2011-09-14 11:00:00,41.04,41.07,40.92,41.03,22600.0,28.4005,28.4212,28.3174,28.3936,22600.0
2011-09-14 11:05:00,41.03,41.12,41.03,41.05,17200.0,28.3936,28.4559,28.3936,28.4074,17200.0
2011-09-14 11:10:00,41.06,41.11,41.02,41.11,9300.0,28.4143,28.4489,28.3866,28.4489,9300.0
2011-09-14 11:15:00,41.12,41.12,40.99,41.02,29500.0,28.4559,28.4559,28.3659,28.3866,29500.0
2011-09-14 11:20:00,41.01,41.11,40.97,41.11,12100.0,28.3797,28.4489,28.352,28.4489,12100.0
2011-09-14 11:25:00,41.11,41.18,41.07,41.16,21400.0,28.4489,28.4974,28.4212,28.4835,21400.0
2011-09-14 11:30:00,41.14,41.2,41.05,41.06,14200.0,28.4697,28.5112,28.4074,28.4143,14200.0
2011-09-14 11:35:00,41.06,41.08,41.01,41.05,10900.0,28.4143,28.4282,28.3797,28.4074,10900.0
2011-09-14 11:40:00,41.04,41.04,40.9,40.92,12300.0,28.4005,28.4005,28.3036,28.3174,12300.0
2011-09-14 11:45:00,40.92,40.99,40.89,40.96,13400.0,28.3174,28.3659,28.2967,28.3451,13400.0
2011-09-14 11:50:00,40.98,41.11,40.94,41.08,17100.0,28.359,28.4489,28.3313,28.4282,17100.0
2011-09-14 11:55:00,41.08,41.17,41.08,41.17,17400.0,28.4282,28.4905,28.4282,28.4905,17400.0
2011-09-14 12:00:00,41.17,41.2,41.16,41.2,21500.0,28.4905,28.5112,28.4835,28.5112,21500.0
2011-09-14 12:05:00,41.21,41.22,41.18,41.2,27500.0,28.5181,28.5251,28.4974,28.5112,27500.0
2011-09-14 12:10:00,41.2,41.21,41.13,41.16,13800.0,28.5112,28.5181,28.4628,28.4835,13800.0
2011-09-14 12:15:00,41.15,41.17,41.12,41.14,12000.0,28.4766,28.4905,28.4559,28.4697,12000.0
2011-09-14 12:20:00,41.14,41.15,41.12,41.13,6200.0,28.4697,28.4766,28.4559,28.4628,6200.0
2011-09-14 12:25:00,41.13,41.19,41.12,41.18,11800.0,28.4628,28.5043,28.4559,28.4974,11800.0
2011-09-14 12:30:00,41.18,41.21,41.17,41.2,11500.0,28.4974,28.5181,28.4905,28.5112,11500.0
2011-09-14 12:35:00,41.2,41.3,41.19,41.29,12500.0,28.5112,28.5804,28.5043,28.5735,12500.0
2011-09-14 12:40:00,41.3,41.35,41.28,41.34,26500.0,28.5804,28.615,28.5666,28.6081,26500.0
2011-09-14 12:45:00,41.34,41.37,41.33,41.35,23400.0,28.6081,28.6289,28.6012,28.615,23400.0
2011-09-14 12:50:00,41.35,41.35,41.25,41.27,51000.0,28.615,28.615,28.5458,28.5597,51000.0
2011-09-14 12:55:00,41.28,41.34,41.27,41.34,27800.0,28.5666,28.6081,28.5597,28.6081,27800.0
2011-09-14 13:00:00,41.34,41.38,41.31,41.38,30000.0,28.6081,28.6358,28.5873,28.6358,30000.0
2011-09-14 13:05:00,41.38,41.41,41.37,41.39,23000.0,28.6358,28.6565,28.6289,28.6427,23000.0
2011-09-14 13:10:00,41.39,41.4,41.36,41.36,8900.0,28.6427,28.6496,28.6219,28.6219,8900.0
2011-09-14 13:15:00,41.36,41.36,41.32,41.36,15100.0,28.6219,28.6219,28.5943,28.6219,15100.0
2011-09-14 13:20:00,41.36,41.36,41.28,41.29,15500.0,28.6219,28.6219,28.5666,28.5735,15500.0
2011-09-14 13:25:00,41.29,41.31,41.26,41.31,15100.0,28.5735,28.5873,28.5527,28.5873,15100.0
2011-09-14 13:30:00,41.32,41.34,41.29,41.31,13400.0,28.5943,28.6081,28.5735,28.5873,13400.0
2011-09-14 13:35:00,41.3,41.45,41.28,41.45,20200.0,28.5804,28.6842,28.5666,28.6842,20200.0
2011-09-14 13:40:00,41.46,41.5,41.45,41.49,22100.0,28.6911,28.7188,28.6842,28.7119,22100.0
2011-09-14 13:45:00,41.47,41.51,41.44,41.5,15800.0,28.6981,28.7257,28.6773,28.7188,15800.0
2011-09-14 13:50:00,41.5,41.59,41.5,41.54,39500.0,28.7188,28.7811,28.7188,28.7465,39500.0
2011-09-14 13:55:00,41.53,41.54,41.4,41.46,42100.0,28.7396,28.7465,28.6496,28.6911,42100.0
2011-09-14 14:00:00,41.46,41.55,41.44,41.55,94700.0,28.6911,28.7534,28.6773,28.7534,94700.0
2011-09-14 14:05:00,41.55,41.71,41.55,41.68,66500.0,28.7534,28.8641,28.7534,28.8434,66500.0
2011-09-14 14:10:00,41.68,41.7,41.61,41.67,21000.0,28.8434,28.8572,28.7949,28.8365,21000.0
2011-09-14 14:15:00,41.66,41.79,41.65,41.78,31700.0,28.8295,28.9195,28.8226,28.9126,31700.0
2011-09-14 14:20:00,41.77,41.8,41.72,41.73,15000.0,28.9057,28.9264,28.8711,28.878,15000.0
2011-09-14 14:25:00,41.72,41.73,41.64,41.67,20700.0,28.8711,28.878,28.8157,28.8365,20700.0
2011-09-14 14:30:00,41.68,41.71,41.59,41.59,21200.0,28.8434,28.8641,28.7811,28.7811,21200.0
2011-09-14 14:35:00,41.58,41.63,41.56,41.6,19000.0,28.7742,28.8088,28.7603,28.788,19000.0
2011-09-14 14:40:00,41.61,41.69,41.6,41.67,16000.0,28.7949,28.8503,28.788,28.8365,16000.0
2011-09-14 14:45:00,41.67,41.68,41.59,41.61,13800.0,28.8365,28.8434,28.7811,28.7949,13800.0
2011-09-14 14:50:00,41.61,41.73,41.61,41.71,34400.0,28.7949,28.878,28.7949,28.8641,34400.0
2011-09-14 14:55:00,41.72,41.81,41.72,41.81,18900.0,28.8711,28.9333,28.8711,28.9333,18900.0
2011-09-14 15:00:00,41.8,41.87,41.8,41.84,26100.0,28.9264,28.9749,28.9264,28.9541,26100.0
2011-09-14 15:05:00,41.84,41.9,41.82,41.88,18300.0,28.9541,28.9956,28.9403,28.9818,18300.0
2011-09-14 15:10:00,41.88,41.95,41.88,41.9,24900.0,28.9818,29.0302,28.9818,28.9956,24900.0
2011-09-14 15:15:00,41.92,41.98,41.91,41.95,40600.0,29.0095,29.051,29.0025,29.0302,40600.0
2011-09-14 15:20:00,41.95,41.95,41.85,41.88,40500.0,29.0302,29.0302,28.961,28.9818,40500.0
2011-09-14 15:25:00,41.89,42.03,41.85,41.97,53300.0,28.9887,29.0856,28.961,29.0441,53300.0
2011-09-14 15:30:00,41.97,42.05,41.93,42.0,42300.0,29.0441,29.0994,29.0164,29.0648,42300.0
2011-09-14 15:35:00,42.0,42.04,41.94,41.94,43400.0,29.0648,29.0925,29.0233,29.0233,43400.0
2011-09-14 15:40:00,41.94,41.95,41.72,41.72,41700.0,29.0233,29.0302,28.8711,28.8711,41700.0
2011-09-14 15:45:00,41.72,41.75,41.5,41.59,65600.0,28.8711,28.8918,28.7188,28.7811,65600.0
2011-09-14 15:50:00,41.59,41.72,41.59,41.61,81300.0,28.7811,28.8711,28.7811,28.7949,81300.0
2011-09-14 15:55:00,41.6,41.64,41.51,41.57,136800.0,28.788,28.8157,28.7257,28.7673,136800.0
2011-09-15 09:30:00,41.88,41.99,41.7,41.77,26700.0,28.9818,29.0579,28.8572,28.9057,26700.0
2011-09-15 09:35:00,41.76,41.76,41.61,41.68,19600.0,28.8987,28.8987,28.7949,28.8434,19600.0
2011-09-15 09:40:00,41.67,41.68,41.5,41.67,22100.0,28.8365,28.8434,28.7188,28.8365,22100.0
2011-09-15 09:45:00,41.69,41.8,41.44,41.53,29500.0,28.8503,28.9264,28.6773,28.7396,29500.0
2011-09-15 09:50:00,41.55,41.67,41.46,41.47,33800.0,28.7534,28.8365,28.6911,28.6981,33800.0
2011-09-15 09:55:00,41.46,41.53,41.3,41.3,48300.0,28.6911,28.7396,28.5804,28.5804,48300.0
2011-09-15 10:00:00,41.33,41.55,41.3,41.55,46400.0,28.6012,28.7534,28.5804,28.7534,46400.0
2011-09-15 10:05:00,41.56,41.62,41.43,41.45,49000.0,28.7603,28.8019,28.6704,28.6842,49000.0
2011-09-15 10:10:00,41.45,41.45,41.27,41.27,48100.0,28.6842,28.6842,28.5597,28.5597,48100.0
2011-09-15 10:15:00,41.28,41.28,41.14,41.22,62300.0,28.5666,28.5666,28.4697,28.5251,62300.0
2011-09-15 10:20:00,41.22,41.22,41.02,41.03,68000.0,28.5251,28.5251,28.3866,28.3936,68000.0
2011-09-15 10:25:00,41.02,41.04,40.9,40.91,85200.0,28.3866,28.4005,28.3036,28.3105,85200.0
2011-09-15 10:30:00,40.91,40.91,40.79,40.8,86100.0,28.3105,28.3105,28.2275,28.2344,86100.0
2011-09-15 10:35:00,40.8,40.8,40.67,40.71,110400.0,28.2344,28.2344,28.1444,28.1721,110400.0
2011-09-15 10:40:00,40.72,40.76,40.59,40.61,124600.0,28.179,28.2067,28.0891,28.1029,124600.0
2011-09-15 10:45:00,40.6,40.6,40.47,40.49,126000.0,28.096,28.096,28.006,28.0199,126000.0
2011-09-15 10:50:00,40.5,40.53,40.44,40.45,51800.0,28.0268,28.0476,27.9853,27.9922,51800.0
2011-09-15 10:55:00,40.45,40.46,40.27,40.37,85900.0,27.9922,27.9991,27.8676,27.9368,85900.0
2011-09-15 11:00:00,40.37,40.51,40.32,40.47,63200.0,27.9368,28.0337,27.9022,28.006,63200.0
2011-09-15 11:05:00,40.47,40.53,40.37,40.52,117500.0,28.006,28.0476,27.9368,28.0406,117500.0
2011-09-15 11:10:00,40.53,40.65,40.49,40.59,192100.0,28.0476,28.1306,28.0199,28.0891,192100.0
2011-09-15 11:15:00,40.61,40.72,40.61,40.65,46700.0,28.1029,28.179,28.1029,28.1306,46700.0
2011-09-15 11:20:00,40.63,40.68,40.62,40.66,23400.0,28.1168,28.1514,28.1098,28.1375,23400.0
2011-09-15 11:25:00,40.64,40.68,40.55,40.68,28300.0,28.1237,28.1514,28.0614,28.1514,28300.0
2011-09-15 11:30:00,40.68,40.76,40.66,40.76,41200.0,28.1514,28.2067,28.1375,28.2067,41200.0
2011-09-15 11:35:00,40.76,40.78,40.72,40.77,48100.0,28.2067,28.2206,28.179,28.2136,48100.0
2011-09-15 11:40:00,40.77,40.79,40.74,40.76,63200.0,28.2136,28.2275,28.1929,28.2067,63200.0
2011-09-15 11:45:00,40.76,40.83,40.74,40.82,95100.0,28.2067,28.2552,28.1929,28.2482,95100.0
2011-09-15 11:50:00,40.82,40.89,40.82,40.84,50400.0,28.2482,28.2967,28.2482,28.2621,50400.0
2011-09-15 11:55:00,40.85,40.88,40.79,40.85,82700.0,28.269,28.2898,28.2275,28.269,82700.0
2011-09-15 12:00:00,40.84,40.93,40.83,40.93,34700.0,28.2621,28.3244,28.2552,28.3244,34700.0
2011-09-15 12:05:00,40.93,40.98,40.91,40.97,18600.0,28.3244,28.359,28.3105,28.352,18600.0
2011-09-15 12:10:00,40.96,41.01,40.9,40.94,32500.0,28.3451,28.3797,28.3036,28.3313,32500.0
2011-09-15 12:15:00,40.92,41.01,40.92,40.98,20100.0,28.3174,28.3797,28.3174,28.359,20100.0
2011-09-15 12:20:00,40.97,40.98,40.9,40.91,16600.0,28.352,28.359,28.3036,28.3105,16600.0
2011-09-15 12:25:00,40.91,40.92,40.84,40.84,34500.0,28.3105,28.3174,28.2621,28.2621,34500.0
2011-09-15 12:30:00,40.84,40.92,40.83,40.9,49900.0,28.2621,28.3174,28.2552,28.3036,49900.0
2011-09-15 12:35:00,40.89,40.91,40.88,40.89,36000.0,28.2967,28.3105,28.2898,28.2967,36000.0
2011-09-15 12:40:00,40.9,40.91,40.89,40.89,20000.0,28.3036,28.3105,28.2967,28.2967,20000.0
2011-09-15 12:45:00,40.89,40.9,40.86,40.9,18400.0,28.2967,28.3036,28.2759,28.3036,18400.0
2011-09-15 12:50:00,40.89,40.89,40.83,40.88,27600.0,28.2967,28.2967,28.2552,28.2898,27600.0
2011-09-15 12:55:00,40.89,40.9,40.87,40.9,52700.0,28.2967,28.3036,28.2828,28.3036,52700.0
2011-09-15 13:00:00,40.9,40.91,40.89,40.9,79200.0,28.3036,28.3105,28.2967,28.3036,79200.0
2011-09-15 13:05:00,40.91,40.91,40.84,40.86,41000.0,28.3105,28.3105,28.2621,28.2759,41000.0
2011-09-15 13:10:00,40.86,40.91,40.86,40.89,15800.0,28.2759,28.3105,28.2759,28.2967,15800.0
2011-09-15 13:15:00,40.9,40.9,40.85,40.85,15200.0,28.3036,28.3036,28.269,28.269,15200.0
2011-09-15 13:20:00,40.85,40.9,40.85,40.88,10900.0,28.269,28.3036,28.269,28.2898,10900.0
2011-09-15 13:25:00,40.88,40.9,40.88,40.88,18200.0,28.2898,28.3036,28.2898,28.2898,18200.0
2011-09-15 13:30:00,40.88,40.91,40.88,40.9,25000.0,28.2898,28.3105,28.2898,28.3036,25000.0
2011-09-15 13:35:00,40.9,40.91,40.88,40.91,35500.0,28.3036,28.3105,28.2898,28.3105,35500.0
2011-09-15 13:40:00,40.91,40.91,40.89,40.9,62600.0,28.3105,28.3105,28.2967,28.3036,62600.0
2011-09-15 13:45:00,40.9,40.91,40.87,40.9,47100.0,28.3036,28.3105,28.2828,28.3036,47100.0
2011-09-15 13:50:00,40.9,40.99,40.87,40.99,41500.0,28.3036,28.3659,28.2828,28.3659,41500.0
2011-09-15 13:55:00,40.99,41.04,40.96,41.04,28600.0,28.3659,28.4005,28.3451,28.4005,28600.0
2011-09-15 14:00:00,41.04,41.12,41.04,41.11,28800.0,28.4005,28.4559,28.4005,28.4489,28800.0
2011-09-15 14:05:00,41.11,41.12,41.08,41.11,25200.0,28.4489,28.4559,28.4282,28.4489,25200.0
2011-09-15 14:10:00,41.11,41.19,41.09,41.09,25200.0,28.4489,28.5043,28.4351,28.4351,25200.0
2011-09-15 14:15:00,41.1,41.13,41.05,41.08,25200.0,28.442,28.4628,28.4074,28.4282,25200.0
2011-09-15 14:20:00,41.07,41.08,41.01,41.01,12600.0,28.4212,28.4282,28.3797,28.3797,12600.0
2011-09-15 14:25:00,41.01,41.06,40.99,41.05,10200.0,28.3797,28.4143,28.3659,28.4074,10200.0
2011-09-15 14:30:00,41.06,41.13,41.06,41.12,11800.0,28.4143,28.4628,28.4143,28.4559,11800.0
2011-09-15 14:35:00,41.13,41.13,41.02,41.06,16400.0,28.4628,28.4628,28.3866,28.4143,16400.0
2011-09-15 14:40:00,41.06,41.09,41.05,41.07,8300.0,28.4143,28.4351,28.4074,28.4212,8300.0
2011-09-15 14:45:00,41.08,41.12,41.06,41.12,19500.0,28.4282,28.4559,28.4143,28.4559,19500.0
2011-09-15 14:50:00,41.12,41.14,41.1,41.14,10400.0,28.4559,28.4697,28.442,28.4697,10400.0
2011-09-15 14:55:00,41.14,41.21,41.14,41.15,15200.0,28.4697,28.5181,28.4697,28.4766,15200.0
2011-09-15 15:00:00,41.16,41.23,41.15,41.22,18700.0,28.4835,28.532,28.4766,28.5251,18700.0
2011-09-15 15:05:00,41.22,41.24,41.2,41.24,30500.0,28.5251,28.5389,28.5112,28.5389,30500.0
2011-09-15 15:10:00,41.24,41.27,41.23,41.27,41400.0,28.5389,28.5597,28.532,28.5597,41400.0
2011-09-15 15:15:00,41.27,41.29,41.16,41.16,34700.0,28.5597,28.5735,28.4835,28.4835,34700.0
2011-09-15 15:20:00,41.15,41.2,41.15,41.19,26400.0,28.4766,28.5112,28.4766,28.5043,26400.0
2011-09-15 15:25:00,41.19,41.2,41.1,41.13,36100.0,28.5043,28.5112,28.442,28.4628,36100.0
2011-09-15 15:30:00,41.13,41.25,41.12,41.24,55100.0,28.4628,28.5458,28.4559,28.5389,55100.0
2011-09-15 15:35:00,41.23,41.39,41.22,41.32,225200.0,28.532,28.6427,28.5251,28.5943,225200.0
2011-09-15 15:40:00,41.32,41.41,41.27,41.39,53000.0,28.5943,28.6565,28.5597,28.6427,53000.0
2011-09-15 15:45:00,41.39,41.4,41.29,41.38,84100.0,28.6427,28.6496,28.5735,28.6358,84100.0
2011-09-15 15:50:00,41.39,41.39,41.31,41.35,66600.0,28.6427,28.6427,28.5873,28.615,66600.0
2011-09-15 15:55:00,41.35,41.37,41.29,41.36,104200.0,28.615,28.6289,28.5735,28.6219,104200.0
2011-09-16 09:30:00,41.66,41.94,41.51,41.93,694100.0,28.8295,29.0233,28.7257,29.0164,694100.0
2011-09-16 09:35:00,41.95,42.19,41.85,42.19,39500.0,29.0302,29.1963,28.961,29.1963,39500.0
2011-09-16 09:40:00,42.16,42.48,42.15,42.44,105000.0,29.1756,29.397,29.1686,29.3693,105000.0
2011-09-16 09:45:00,42.41,42.49,42.27,42.44,54800.0,29.3486,29.4039,29.2517,29.3693,54800.0
2011-09-16 09:50:00,42.46,42.56,42.42,42.51,75800.0,29.3832,29.4524,29.3555,29.4178,75800.0
2011-09-16 09:55:00,42.54,42.58,42.34,42.39,79200.0,29.4385,29.4662,29.3001,29.3347,79200.0
2011-09-16 10:00:00,42.39,42.47,42.36,42.38,57000.0,29.3347,29.3901,29.314,29.3278,57000.0
2011-09-16 10:05:00,42.38,42.42,42.33,42.4,57800.0,29.3278,29.3555,29.2932,29.3416,57800.0
2011-09-16 10:10:00,42.41,42.6,42.41,42.6,50500.0,29.3486,29.48,29.3486,29.48,50500.0
2011-09-16 10:15:00,42.61,42.63,42.55,42.59,61600.0,29.487,29.5008,29.4454,29.4731,61600.0
2011-09-16 10:20:00,42.6,42.62,42.57,42.59,80400.0,29.48,29.4939,29.4593,29.4731,80400.0
2011-09-16 10:25:00,42.59,42.7,42.58,42.65,105100.0,29.4731,29.5492,29.4662,29.5146,105100.0
2011-09-16 10:30:00,42.65,42.73,42.6,42.66,69700.0,29.5146,29.57,29.48,29.5216,69700.0
2011-09-16 10:35:00,42.65,42.65,42.51,42.53,42800.0,29.5146,29.5146,29.4178,29.4316,42800.0
2011-09-16 10:40:00,42.53,42.55,42.45,42.47,56800.0,29.4316,29.4454,29.3762,29.3901,56800.0
2011-09-16 10:45:00,42.46,42.5,42.36,42.36,41400.0,29.3832,29.4108,29.314,29.314,41400.0
2011-09-16 10:50:00,42.36,42.45,42.3,42.32,39900.0,29.314,29.3762,29.2724,29.2863,39900.0
2011-09-16 10:55:00,42.33,42.35,42.2,42.35,38600.0,29.2932,29.307,29.2032,29.307,38600.0
2011-09-16 11:00:00,42.35,42.53,42.35,42.51,73000.0,29.307,29.4316,29.307,29.4178,73000.0
2011-09-16 11:05:00,42.52,42.58,42.5,42.53,56400.0,29.4247,29.4662,29.4108,29.4316,56400.0
2011-09-16 11:10:00,42.54,42.55,42.4,42.44,37600.0,29.4385,29.4454,29.3416,29.3693,37600.0
2011-09-16 11:15:00,42.46,42.5,42.35,42.45,124700.0,29.3832,29.4108,29.307,29.3762,124700.0
2011-09-16 11:20:00,42.46,42.49,42.33,42.34,99700.0,29.3832,29.4039,29.2932,29.3001,99700.0
2011-09-16 11:25:00,42.34,42.37,42.27,42.34,30200.0,29.3001,29.3209,29.2517,29.3001,30200.0
2011-09-16 11:30:00,42.34,42.48,42.2,42.47,63400.0,29.3001,29.397,29.2032,29.3901,63400.0
2011-09-16 11:35:00,42.47,42.54,42.43,42.51,60300.0,29.3901,29.4385,29.3624,29.4178,60300.0
2011-09-16 11:40:00,42.51,42.6,42.46,42.56,24200.0,29.4178,29.48,29.3832,29.4524,24200.0
2011-09-16 11:45:00,42.57,42.61,42.51,42.53,17300.0,29.4593,29.487,29.4178,29.4316,17300.0
2011-09-16 11:50:00,42.54,42.64,42.54,42.63,14700.0,29.4385,29.5077,29.4385,29.5008,14700.0
2011-09-16 11:55:00,42.62,42.68,42.61,42.65,43000.0,29.4939,29.5354,29.487,29.5146,43000.0
2011-09-16 12:00:00,42.65,42.7,42.64,42.66,47300.0,29.5146,29.5492,29.5077,29.5216,47300.0
2011-09-16 12:05:00,42.68,42.73,42.67,42.69,32200.0,29.5354,29.57,29.5285,29.5423,32200.0
2011-09-16 12:10:00,42.7,42.7,42.58,42.59,51400.0,29.5492,29.5492,29.4662,29.4731,51400.0
2011-09-16 12:15:00,42.6,42.65,42.6,42.63,17600.0,29.48,29.5146,29.48,29.5008,17600.0
2011-09-16 12:20:00,42.63,42.63,42.56,42.57,18000.0,29.5008,29.5008,29.4524,29.4593,18000.0
2011-09-16 12:25:00,42.57,42.66,42.57,42.6,22200.0,29.4593,29.5216,29.4593,29.48,22200.0
2011-09-16 12:30:00,42.61,42.69,42.59,42.68,26700.0,29.487,29.5423,29.4731,29.5354,26700.0
2011-09-16 12:35:00,42.68,42.73,42.68,42.71,19400.0,29.5354,29.57,29.5354,29.5562,19400.0
2011-09-16 12:40:00,42.72,42.73,42.68,42.69,17200.0,29.5631,29.57,29.5354,29.5423,17200.0
2011-09-16 12:45:00,42.69,42.75,42.69,42.71,26600.0,29.5423,29.5838,29.5423,29.5562,26600.0
2011-09-16 12:50:00,42.71,42.73,42.7,42.73,22300.0,29.5562,29.57,29.5492,29.57,22300.0
2011-09-16 12:55:00,42.73,42.8,42.72,42.79,72300.0,29.57,29.6184,29.5631,29.6115,72300.0
2011-09-16 13:00:00,42.79,42.8,42.73,42.73,81200.0,29.6115,29.6184,29.57,29.57,81200.0
2011-09-16 13:05:00,42.74,42.8,42.72,42.74,18200.0,29.5769,29.6184,29.5631,29.5769,18200.0
2011-09-16 13:10:00,42.74,42.79,42.74,42.79,21100.0,29.5769,29.6115,29.5769,29.6115,21100.0
2011-09-16 13:15:00,42.79,42.84,42.76,42.78,38500.0,29.6115,29.6461,29.5908,29.6046,38500.0
2011-09-16 13:20:00,42.77,42.83,42.76,42.83,56300.0,29.5977,29.6392,29.5908,29.6392,56300.0
2011-09-16 13:25:00,42.83,42.88,42.82,42.87,58800.0,29.6392,29.6738,29.6323,29.6669,58800.0
2011-09-16 13:30:00,42.86,42.88,42.83,42.85,64300.0,29.66,29.6738,29.6392,29.653,64300.0
2011-09-16 13:35:00,42.85,42.93,42.82,42.93,90300.0,29.653,29.7084,29.6323,29.7084,90300.0
2011-09-16 13:40:00,42.93,42.96,42.92,42.94,16600.0,29.7084,29.7292,29.7015,29.7153,16600.0
2011-09-16 13:45:00,42.93,42.95,42.91,42.93,17200.0,29.7084,29.7222,29.6946,29.7084,17200.0
2011-09-16 13:50:00,42.92,43.0,42.92,43.0,38900.0,29.7015,29.7568,29.7015,29.7568,38900.0
2011-09-16 13:55:00,42.98,43.06,42.96,42.97,37600.0,29.743,29.7984,29.7292,29.7361,37600.0
2011-09-16 14:00:00,42.97,43.01,42.93,43.0,26000.0,29.7361,29.7638,29.7084,29.7568,26000.0
2011-09-16 14:05:00,42.99,43.07,42.98,43.06,105900.0,29.7499,29.8053,29.743,29.7984,105900.0
2011-09-16 14:10:00,43.05,43.1,43.05,43.09,43200.0,29.7914,29.826,29.7914,29.8191,43200.0
2011-09-16 14:15:00,43.09,43.14,43.08,43.14,37800.0,29.8191,29.8537,29.8122,29.8537,37800.0
2011-09-16 14:20:00,43.14,43.16,43.13,43.15,38000.0,29.8537,29.8676,29.8468,29.8607,38000.0
2011-09-16 14:25:00,43.15,43.21,43.15,43.2,46900.0,29.8607,29.9022,29.8607,29.8953,46900.0
2011-09-16 14:30:00,43.19,43.4,43.19,43.31,167800.0,29.8883,30.0337,29.8883,29.9714,167800.0
2011-09-16 14:35:00,43.31,43.39,43.31,43.39,69000.0,29.9714,30.0267,29.9714,30.0267,69000.0
2011-09-16 14:40:00,43.38,43.39,43.27,43.3,83800.0,30.0198,30.0267,29.9437,29.9645,83800.0
2011-09-16 14:45:00,43.3,43.3,43.22,43.22,32600.0,29.9645,29.9645,29.9091,29.9091,32600.0
2011-09-16 14:50:00,43.22,43.24,43.18,43.19,55500.0,29.9091,29.9229,29.8814,29.8883,55500.0
2011-09-16 14:55:00,43.19,43.24,43.16,43.24,52600.0,29.8883,29.9229,29.8676,29.9229,52600.0
2011-09-16 15:00:00,43.24,43.29,43.13,43.16,89300.0,29.9229,29.9575,29.8468,29.8676,89300.0
2011-09-16 15:05:00,43.16,43.17,43.13,43.13,35900.0,29.8676,29.8745,29.8468,29.8468,35900.0
2011-09-16 15:10:00,43.13,43.17,43.12,43.12,49600.0,29.8468,29.8745,29.8399,29.8399,49600.0
2011-09-16 15:15:00,43.12,43.13,43.06,43.08,36300.0,29.8399,29.8468,29.7984,29.8122,36300.0
2011-09-16 15:20:00,43.08,43.1,42.97,43.0,60900.0,29.8122,29.826,29.7361,29.7568,60900.0
2011-09-16 15:25:00,43.01,43.02,42.93,42.94,69500.0,29.7638,29.7707,29.7084,29.7153,69500.0
2011-09-16 15:30:00,42.94,42.97,42.93,42.96,73900.0,29.7153,29.7361,29.7084,29.7292,73900.0
2011-09-16 15:35:00,42.96,42.96,42.86,42.87,67400.0,29.7292,29.7292,29.66,29.6669,67400.0
2011-09-16 15:40:00,42.87,42.92,42.87,42.91,60700.0,29.6669,29.7015,29.6669,29.6946,60700.0
2011-09-16 15:45:00,42.92,43.14,42.91,43.06,259000.0,29.7015,29.8537,29.6946,29.7984,259000.0
2011-09-16 15:50:00,43.06,43.11,43.04,43.1,100400.0,29.7984,29.833,29.7845,29.826,100400.0
2011-09-16 15:55:00,43.1,43.14,43.05,43.11,229100.0,29.826,29.8537,29.7914,29.833,229100.0
2011-09-19 09:30:00,42.65,42.99,42.5,42.95,126500.0,29.5146,29.7499,29.4108,29.7222,126500.0
2011-09-19 09:35:00,42.93,43.26,42.87,43.09,53900.0,29.7084,29.9368,29.6669,29.8191,53900.0
2011-09-19 09:40:00,43.04,43.08,42.98,43.05,34100.0,29.7845,29.8122,29.743,29.7914,34100.0
2011-09-19 09:45:00,43.06,43.1,42.93,42.95,44700.0,29.7984,29.826,29.7084,29.7222,44700.0
2011-09-19 09:50:00,42.94,42.94,42.72,42.76,63700.0,29.7153,29.7153,29.5631,29.5908,63700.0
2011-09-19 09:55:00,42.76,42.76,42.61,42.65,141600.0,29.5908,29.5908,29.487,29.5146,141600.0
2011-09-19 10:00:00,42.65,42.97,42.64,42.94,68000.0,29.5146,29.7361,29.5077,29.7153,68000.0
2011-09-19 10:05:00,42.93,43.07,42.92,43.0,49900.0,29.7084,29.8053,29.7015,29.7568,49900.0
2011-09-19 10:10:00,42.99,43.01,42.88,42.9,32600.0,29.7499,29.7638,29.6738,29.6876,32600.0
2011-09-19 10:15:00,42.9,42.9,42.74,42.87,30900.0,29.6876,29.6876,29.5769,29.6669,30900.0
2011-09-19 10:20:00,42.87,42.93,42.84,42.92,25200.0,29.6669,29.7084,29.6461,29.7015,25200.0
2011-09-19 10:25:00,42.93,42.97,42.88,42.89,23600.0,29.7084,29.7361,29.6738,29.6807,23600.0
2011-09-19 10:30:00,42.89,42.94,42.85,42.86,63100.0,29.6807,29.7153,29.653,29.66,63100.0
2011-09-19 10:35:00,42.87,42.94,42.86,42.87,43100.0,29.6669,29.7153,29.66,29.6669,43100.0
2011-09-19 10:40:00,42.87,42.9,42.84,42.84,37800.0,29.6669,29.6876,29.6461,29.6461,37800.0
2011-09-19 10:45:00,42.85,42.97,42.84,42.96,23800.0,29.653,29.7361,29.6461,29.7292,23800.0
2011-09-19 10:50:00,42.94,42.96,42.86,42.91,24900.0,29.7153,29.7292,29.66,29.6946,24900.0
2011-09-19 10:55:00,42.91,42.91,42.78,42.81,48300.0,29.6946,29.6946,29.6046,29.6254,48300.0
2011-09-19 11:00:00,42.81,42.89,42.8,42.84,19000.0,29.6254,29.6807,29.6184,29.6461,19000.0
2011-09-19 11:05:00,42.85,42.89,42.82,42.86,24600.0,29.653,29.6807,29.6323,29.66,24600.0
2011-09-19 11:10:00,42.85,42.91,42.8,42.91,29200.0,29.653,29.6946,29.6184,29.6946,29200.0
2011-09-19 11:15:00,42.91,42.92,42.8,42.85,12900.0,29.6946,29.7015,29.6184,29.653,12900.0
2011-09-19 11:20:00,42.85,43.03,42.84,43.01,52500.0,29.653,29.7776,29.6461,29.7638,52500.0
2011-09-19 11:25:00,43.0,43.08,42.99,43.05,50200.0,29.7568,29.8122,29.7499,29.7914,50200.0
2011-09-19 11:30:00,43.04,43.08,43.0,43.04,26200.0,29.7845,29.8122,29.7568,29.7845,26200.0
2011-09-19 11:35:00,43.03,43.07,43.03,43.05,19500.0,29.7776,29.8053,29.7776,29.7914,19500.0
2011-09-19 11:40:00,43.04,43.07,43.02,43.05,25100.0,29.7845,29.8053,29.7707,29.7914,25100.0
2011-09-19 11:45:00,43.05,43.24,43.05,43.21,32200.0,29.7914,29.9229,29.7914,29.9022,32200.0
2011-09-19 11:50:00,43.2,43.2,43.06,43.06,14800.0,29.8953,29.8953,29.7984,29.7984,14800.0
2011-09-19 11:55:00,43.07,43.1,43.02,43.05,14500.0,29.8053,29.826,29.7707,29.7914,14500.0
2011-09-19 12:00:00,43.05,43.06,43.02,43.05,17500.0,29.7914,29.7984,29.7707,29.7914,17500.0
2011-09-19 12:05:00,43.05,43.1,43.03,43.05,27400.0,29.7914,29.826,29.7776,29.7914,27400.0
2011-09-19 12:10:00,43.05,43.07,42.98,43.02,12000.0,29.7914,29.8053,29.743,29.7707,12000.0
2011-09-19 12:15:00,43.02,43.06,43.01,43.03,8500.0,29.7707,29.7984,29.7638,29.7776,8500.0
2011-09-19 12:20:00,43.03,43.06,42.98,42.99,17600.0,29.7776,29.7984,29.743,29.7499,17600.0
2011-09-19 12:25:00,42.99,43.02,42.98,43.02,18800.0,29.7499,29.7707,29.743,29.7707,18800.0
2011-09-19 12:30:00,43.01,43.05,43.0,43.04,18600.0,29.7638,29.7914,29.7568,29.7845,18600.0
2011-09-19 12:35:00,43.04,43.04,42.98,43.02,13200.0,29.7845,29.7845,29.743,29.7707,13200.0
2011-09-19 12:40:00,43.02,43.05,43.0,43.04,13000.0,29.7707,29.7914,29.7568,29.7845,13000.0
2011-09-19 12:45:00,43.05,43.06,42.92,42.95,16100.0,29.7914,29.7984,29.7015,29.7222,16100.0
2011-09-19 12:50:00,42.94,42.96,42.9,42.92,18700.0,29.7153,29.7292,29.6876,29.7015,18700.0
2011-09-19 12:55:00,42.92,42.97,42.91,42.95,12900.0,29.7015,29.7361,29.6946,29.7222,12900.0
2011-09-19 13:00:00,42.94,42.94,42.89,42.91,21600.0,29.7153,29.7153,29.6807,29.6946,21600.0
2011-09-19 13:05:00,42.92,42.97,42.9,42.96,12000.0,29.7015,29.7361,29.6876,29.7292,12000.0
2011-09-19 13:10:00,42.96,42.96,42.87,42.88,7600.0,29.7292,29.7292,29.6669,29.6738,7600.0
2011-09-19 13:15:00,42.88,42.89,42.82,42.86,12900.0,29.6738,29.6807,29.6323,29.66,12900.0
2011-09-19 13:20:00,42.86,42.91,42.83,42.9,19200.0,29.66,29.6946,29.6392,29.6876,19200.0
2011-09-19 13:25:00,42.91,42.94,42.83,42.89,18500.0,29.6946,29.7153,29.6392,29.6807,18500.0
2011-09-19 13:30:00,42.89,42.9,42.84,42.86,25600.0,29.6807,29.6876,29.6461,29.66,25600.0
2011-09-19 13:35:00,42.86,42.9,42.82,42.84,37400.0,29.66,29.6876,29.6323,29.6461,37400.0
2011-09-19 13:40:00,42.84,42.88,42.82,42.86,26100.0,29.6461,29.6738,29.6323,29.66,26100.0
2011-09-19 13:45:00,42.85,42.92,42.84,42.84,36800.0,29.653,29.7015,29.6461,29.6461,36800.0
2011-09-19 13:50:00,42.84,42.86,42.8,42.84,49400.0,29.6461,29.66,29.6184,29.6461,49400.0
2011-09-19 13:55:00,42.84,42.87,42.83,42.85,10700.0,29.6461,29.6669,29.6392,29.653,10700.0
2011-09-19 14:00:00,42.84,42.88,42.81,42.86,59600.0,29.6461,29.6738,29.6254,29.66,59600.0
2011-09-19 14:05:00,42.86,43.05,42.86,42.96,43200.0,29.66,29.7914,29.66,29.7292,43200.0
2011-09-19 14:10:00,42.95,43.03,42.94,42.97,25300.0,29.7222,29.7776,29.7153,29.7361,25300.0
2011-09-19 14:15:00,42.98,43.01,42.92,42.95,19700.0,29.743,29.7638,29.7015,29.7222,19700.0
2011-09-19 14:20:00,42.95,42.99,42.9,42.9,22800.0,29.7222,29.7499,29.6876,29.6876,22800.0
2011-09-19 14:25:00,42.89,42.91,42.82,42.85,16200.0,29.6807,29.6946,29.6323,29.653,16200.0
2011-09-19 14:30:00,42.85,42.92,42.84,42.89,16300.0,29.653,29.7015,29.6461,29.6807,16300.0
2011-09-19 14:35:00,42.88,42.98,42.86,42.98,17000.0,29.6738,29.743,29.66,29.743,17000.0
2011-09-19 14:40:00,42.98,43.03,42.93,42.97,26600.0,29.743,29.7776,29.7084,29.7361,26600.0
2011-09-19 14:45:00,42.97,42.98,42.89,42.98,20700.0,29.7361,29.743,29.6807,29.743,20700.0
2011-09-19 14:50:00,42.98,43.05,42.94,42.95,40800.0,29.743,29.7914,29.7153,29.7222,40800.0
2011-09-19 14:55:00,42.95,42.95,42.84,42.86,22800.0,29.7222,29.7222,29.6461,29.66,22800.0
2011-09-19 15:00:00,42.86,42.96,42.86,42.91,28500.0,29.66,29.7292,29.66,29.6946,28500.0
2011-09-19 15:05:00,42.93,42.94,42.88,42.92,24600.0,29.7084,29.7153,29.6738,29.7015,24600.0
2011-09-19 15:10:00,42.93,43.15,42.93,43.11,94400.0,29.7084,29.8607,29.7084,29.833,94400.0
2011-09-19 15:15:00,43.11,43.23,43.07,43.12,48600.0,29.833,29.916,29.8053,29.8399,48600.0
2011-09-19 15:20:00,43.13,43.35,43.12,43.24,52100.0,29.8468,29.9991,29.8399,29.9229,52100.0
2011-09-19 15:25:00,43.23,43.3,43.15,43.3,42900.0,29.916,29.9645,29.8607,29.9645,42900.0
2011-09-19 15:30:00,43.3,43.4,43.29,43.35,86000.0,29.9645,30.0337,29.9575,29.9991,86000.0
2011-09-19 15:35:00,43.36,43.45,43.34,43.41,89500.0,30.006,30.0683,29.9921,30.0406,89500.0
2011-09-19 15:40:00,43.4,43.44,43.34,43.4,67500.0,30.0337,30.0613,29.9921,30.0337,67500.0
2011-09-19 15:45:00,43.4,43.41,43.24,43.27,61400.0,30.0337,30.0406,29.9229,29.9437,61400.0
2011-09-19 15:50:00,43.29,43.33,43.2,43.27,68000.0,29.9575,29.9852,29.8953,29.9437,68000.0
2011-09-19 15:55:00,43.28,43.32,43.17,43.22,139400.0,29.9506,29.9783,29.8745,29.9091,139400.0
2011-09-20 09:30:00,43.49,43.68,43.34,43.6,33400.0,30.0959,30.2274,29.9921,30.1721,33400.0
2011-09-20 09:35:00,43.63,43.63,43.33,43.4,14400.0,30.1928,30.1928,29.9852,30.0337,14400.0
2011-09-20 09:40:00,43.38,43.5,43.32,43.49,27900.0,30.0198,30.1029,29.9783,30.0959,27900.0
2011-09-20 09:45:00,43.5,43.5,43.25,43.4,27600.0,30.1029,30.1029,29.9299,30.0337,27600.0
2011-09-20 09:50:00,43.39,43.39,43.15,43.24,30100.0,30.0267,30.0267,29.8607,29.9229,30100.0
2011-09-20 09:55:00,43.22,43.31,43.18,43.31,19000.0,29.9091,29.9714,29.8814,29.9714,19000.0
2011-09-20 10:00:00,43.28,43.53,43.27,43.45,38500.0,29.9506,30.1236,29.9437,30.0683,38500.0
2011-09-20 10:05:00,43.46,43.5,43.38,43.38,26200.0,30.0752,30.1029,30.0198,30.0198,26200.0
2011-09-20 10:10:00,43.37,43.51,43.29,43.51,27400.0,30.0129,30.1098,29.9575,30.1098,27400.0
2011-09-20 10:15:00,43.52,43.62,43.5,43.6,51500.0,30.1167,30.1859,30.1029,30.1721,51500.0
2011-09-20 10:20:00,43.61,43.66,43.52,43.65,28800.0,30.179,30.2136,30.1167,30.2067,28800.0
2011-09-20 10:25:00,43.64,43.7,43.58,43.66,19000.0,30.1997,30.2413,30.1582,30.2136,19000.0
2011-09-20 10:30:00,43.66,43.68,43.59,43.65,18600.0,30.2136,30.2274,30.1651,30.2067,18600.0
2011-09-20 10:35:00,43.65,43.83,43.65,43.74,43500.0,30.2067,30.3312,30.2067,30.2689,43500.0
2011-09-20 10:40:00,43.74,43.89,43.73,43.87,27500.0,30.2689,30.3727,30.262,30.3589,27500.0
2011-09-20 10:45:00,43.88,43.93,43.83,43.89,37000.0,30.3658,30.4004,30.3312,30.3727,37000.0
2011-09-20 10:50:00,43.89,43.95,43.77,43.84,64200.0,30.3727,30.4143,30.2897,30.3381,64200.0
2011-09-20 10:55:00,43.83,43.96,43.79,43.96,34500.0,30.3312,30.4212,30.3035,30.4212,34500.0
2011-09-20 11:00:00,43.95,44.09,43.94,44.07,78100.0,30.4143,30.5111,30.4073,30.4973,78100.0
2011-09-20 11:05:00,44.07,44.14,44.05,44.14,41100.0,30.4973,30.5457,30.4835,30.5457,41100.0
2011-09-20 11:10:00,44.14,44.19,44.11,44.18,78000.0,30.5457,30.5804,30.525,30.5734,78000.0
2011-09-20 11:15:00,44.18,44.23,44.1,44.13,57000.0,30.5734,30.608,30.5181,30.5388,57000.0
2011-09-20 11:20:00,44.13,44.14,44.1,44.14,34500.0,30.5388,30.5457,30.5181,30.5457,34500.0
2011-09-20 11:25:00,44.14,44.2,44.11,44.19,24700.0,30.5457,30.5873,30.525,30.5804,24700.0
2011-09-20 11:30:00,44.2,44.23,44.1,44.13,35200.0,30.5873,30.608,30.5181,30.5388,35200.0
2011-09-20 11:35:00,44.12,44.15,44.1,44.11,19400.0,30.5319,30.5527,30.5181,30.525,19400.0
2011-09-20 11:40:00,44.11,44.16,44.11,44.16,28700.0,30.525,30.5596,30.525,30.5596,28700.0
2011-09-20 11:45:00,44.15,44.21,44.12,44.2,15900.0,30.5527,30.5942,30.5319,30.5873,15900.0
2011-09-20 11:50:00,44.2,44.23,44.19,44.23,19800.0,30.5873,30.608,30.5804,30.608,19800.0
2011-09-20 11:55:00,44.23,44.26,44.21,44.26,20500.0,30.608,30.6288,30.5942,30.6288,20500.0
2011-09-20 12:00:00,44.25,44.25,44.12,44.12,24700.0,30.6219,30.6219,30.5319,30.5319,24700.0
2011-09-20 12:05:00,44.12,44.13,44.1,44.12,41600.0,30.5319,30.5388,30.5181,30.5319,41600.0
2011-09-20 12:10:00,44.12,44.16,44.11,44.14,18500.0,30.5319,30.5596,30.525,30.5457,18500.0
2011-09-20 12:15:00,44.13,44.19,44.13,44.15,11600.0,30.5388,30.5804,30.5388,30.5527,11600.0
2011-09-20 12:20:00,44.14,44.2,44.14,44.18,13300.0,30.5457,30.5873,30.5457,30.5734,13300.0
2011-09-20 12:25:00,44.18,44.21,44.16,44.16,12600.0,30.5734,30.5942,30.5596,30.5596,12600.0
2011-09-20 12:30:00,44.16,44.19,44.12,44.18,11000.0,30.5596,30.5804,30.5319,30.5734,11000.0
2011-09-20 12:35:00,44.17,44.18,44.1,44.14,18800.0,30.5665,30.5734,30.5181,30.5457,18800.0
2011-09-20 12:40:00,44.15,44.15,44.1,44.12,29000.0,30.5527,30.5527,30.5181,30.5319,29000.0
2011-09-20 12:45:00,44.11,44.16,44.11,44.15,14900.0,30.525,30.5596,30.525,30.5527,14900.0
2011-09-20 12:50:00,44.16,44.24,44.15,44.24,21900.0,30.5596,30.615,30.5527,30.615,21900.0
2011-09-20 12:55:00,44.24,44.31,44.23,44.26,20400.0,30.615,30.6634,30.608,30.6288,20400.0
2011-09-20 13:00:00,44.25,44.28,44.23,44.28,18000.0,30.6219,30.6426,30.608,30.6426,18000.0
2011-09-20 13:05:00,44.29,44.29,44.2,44.23,15000.0,30.6496,30.6496,30.5873,30.608,15000.0
2011-09-20 13:10:00,44.23,44.32,44.23,44.32,18900.0,30.608,30.6703,30.608,30.6703,18900.0
2011-09-20 13:15:00,44.33,44.33,44.25,44.27,19000.0,30.6772,30.6772,30.6219,30.6357,19000.0
2011-09-20 13:20:00,44.26,44.31,44.25,44.31,28500.0,30.6288,30.6634,30.6219,30.6634,28500.0
2011-09-20 13:25:00,44.3,44.34,44.26,44.33,47200.0,30.6565,30.6842,30.6288,30.6772,47200.0
2011-09-20 13:30:00,44.33,44.34,44.26,44.28,26400.0,30.6772,30.6842,30.6288,30.6426,26400.0
2011-09-20 13:35:00,44.26,44.29,44.24,44.26,33000.0,30.6288,30.6496,30.615,30.6288,33000.0
2011-09-20 13:40:00,44.26,44.28,44.23,44.23,31700.0,30.6288,30.6426,30.608,30.608,31700.0
2011-09-20 13:45:00,44.23,44.34,44.23,44.34,22400.0,30.608,30.6842,30.608,30.6842,22400.0
2011-09-20 13:50:00,44.34,44.36,44.3,44.33,25800.0,30.6842,30.698,30.6565,30.6772,25800.0
2011-09-20 13:55:00,44.32,44.35,44.3,44.33,23600.0,30.6703,30.6911,30.6565,30.6772,23600.0
2011-09-20 14:00:00,44.33,44.33,44.3,44.32,32400.0,30.6772,30.6772,30.6565,30.6703,32400.0
2011-09-20 14:05:00,44.31,44.43,44.3,44.43,27900.0,30.6634,30.7464,30.6565,30.7464,27900.0
2011-09-20 14:10:00,44.42,44.45,44.32,44.33,46300.0,30.7395,30.7603,30.6703,30.6772,46300.0
2011-09-20 14:15:00,44.32,44.33,44.25,44.25,31000.0,30.6703,30.6772,30.6219,30.6219,31000.0
2011-09-20 14:20:00,44.25,44.26,44.21,44.23,19900.0,30.6219,30.6288,30.5942,30.608,19900.0
2011-09-20 14:25:00,44.23,44.25,44.22,44.22,16600.0,30.608,30.6219,30.6011,30.6011,16600.0
2011-09-20 14:30:00,44.22,44.24,44.09,44.12,29300.0,30.6011,30.615,30.5111,30.5319,29300.0
2011-09-20 14:35:00,44.12,44.14,44.07,44.13,17700.0,30.5319,30.5457,30.4973,30.5388,17700.0
2011-09-20 14:40:00,44.12,44.13,44.02,44.07,23800.0,30.5319,30.5388,30.4627,30.4973,23800.0
2011-09-20 14:45:00,44.06,44.11,44.02,44.09,22900.0,30.4904,30.525,30.4627,30.5111,22900.0
2011-09-20 14:50:00,44.09,44.11,44.03,44.1,24300.0,30.5111,30.525,30.4696,30.5181,24300.0
2011-09-20 14:55:00,44.11,44.12,44.05,44.05,15900.0,30.525,30.5319,30.4835,30.4835,15900.0
2011-09-20 15:00:00,44.05,44.07,43.94,43.94,41900.0,30.4835,30.4973,30.4073,30.4073,41900.0
2011-09-20 15:05:00,43.94,43.95,43.87,43.89,25400.0,30.4073,30.4143,30.3589,30.3727,25400.0
2011-09-20 15:10:00,43.89,44.06,43.89,43.99,45300.0,30.3727,30.4904,30.3727,30.4419,45300.0
2011-09-20 15:15:00,43.98,44.05,43.95,44.0,30800.0,30.435,30.4835,30.4143,30.4489,30800.0
2011-09-20 15:20:00,43.99,44.03,43.97,43.99,30800.0,30.4419,30.4696,30.4281,30.4419,30800.0
2011-09-20 15:25:00,43.99,44.02,43.93,43.98,36700.0,30.4419,30.4627,30.4004,30.435,36700.0
2011-09-20 15:30:00,43.98,44.05,43.95,44.0,73800.0,30.435,30.4835,30.4143,30.4489,73800.0
2011-09-20 15:35:00,44.01,44.17,43.95,44.17,147700.0,30.4558,30.5665,30.4143,30.5665,147700.0
2011-09-20 15:40:00,44.16,44.22,44.15,44.18,165400.0,30.5596,30.6011,30.5527,30.5734,165400.0
2011-09-20 15:45:00,44.18,44.2,44.05,44.2,191200.0,30.5734,30.5873,30.4835,30.5873,191200.0
2011-09-20 15:50:00,44.19,44.21,44.11,44.2,238600.0,30.5804,30.5942,30.525,30.5873,238600.0
2011-09-20 15:55:00,44.19,44.19,43.99,44.01,478900.0,30.5804,30.5804,30.4419,30.4558,478900.0
2011-09-21 09:30:00,44.08,44.08,43.78,43.82,39300.0,30.5042,30.5042,30.2966,30.3243,39300.0
2011-09-21 09:35:00,43.81,44.14,43.78,44.14,34600.0,30.3174,30.5457,30.2966,30.5457,34600.0
2011-09-21 09:40:00,44.14,44.14,43.89,43.96,59100.0,30.5457,30.5457,30.3727,30.4212,59100.0
2011-09-21 09:45:00,43.92,44.04,43.82,43.82,67700.0,30.3935,30.4765,30.3243,30.3243,67700.0
2011-09-21 09:50:00,43.81,43.95,43.73,43.93,43800.0,30.3174,30.4143,30.262,30.4004,43800.0
2011-09-21 09:55:00,43.94,43.96,43.84,43.93,48700.0,30.4073,30.4212,30.3381,30.4004,48700.0
2011-09-21 10:00:00,43.98,43.98,43.76,43.9,53500.0,30.435,30.435,30.2828,30.3797,53500.0
2011-09-21 10:05:00,43.89,43.98,43.85,43.89,33500.0,30.3727,30.435,30.3451,30.3727,33500.0
2011-09-21 10:10:00,43.88,43.91,43.77,43.83,16600.0,30.3658,30.3866,30.2897,30.3312,16600.0
2011-09-21 10:15:00,43.84,43.9,43.79,43.86,20000.0,30.3381,30.3797,30.3035,30.352,20000.0
2011-09-21 10:20:00,43.86,43.98,43.78,43.88,27800.0,30.352,30.435,30.2966,30.3658,27800.0
2011-09-21 10:25:00,43.87,43.89,43.79,43.81,15800.0,30.3589,30.3727,30.3035,30.3174,15800.0
2011-09-21 10:30:00,43.82,43.85,43.67,43.67,52600.0,30.3243,30.3451,30.2205,30.2205,52600.0
2011-09-21 10:35:00,43.66,43.69,43.61,43.69,33700.0,30.2136,30.2343,30.179,30.2343,33700.0
2011-09-21 10:40:00,43.69,43.77,43.65,43.77,23900.0,30.2343,30.2897,30.2067,30.2897,23900.0
2011-09-21 10:45:00,43.76,43.78,43.59,43.6,45700.0,30.2828,30.2966,30.1651,30.1721,45700.0
2011-09-21 10:50:00,43.58,43.64,43.58,43.6,18800.0,30.1582,30.1997,30.1582,30.1721,18800.0
2011-09-21 10:55:00,43.6,43.64,43.54,43.61,46500.0,30.1721,30.1997,30.1305,30.179,46500.0
2011-09-21 11:00:00,43.6,43.62,43.55,43.57,46400.0,30.1721,30.1859,30.1375,30.1513,46400.0
2011-09-21 11:05:00,43.55,43.62,43.52,43.56,31600.0,30.1375,30.1859,30.1167,30.1444,31600.0
2011-09-21 11:10:00,43.56,43.63,43.54,43.54,31500.0,30.1444,30.1928,30.1305,30.1305,31500.0
2011-09-21 11:15:00,43.54,43.57,43.49,43.55,17700.0,30.1305,30.1513,30.0959,30.1375,17700.0
2011-09-21 11:20:00,43.54,43.59,43.5,43.56,25300.0,30.1305,30.1651,30.1029,30.1444,25300.0
2011-09-21 11:25:00,43.55,43.6,43.54,43.56,19500.0,30.1375,30.1721,30.1305,30.1444,19500.0
2011-09-21 11:30:00,43.56,43.61,43.53,43.55,19700.0,30.1444,30.179,30.1236,30.1375,19700.0
2011-09-21 11:35:00,43.56,43.61,43.54,43.54,36600.0,30.1444,30.179,30.1305,30.1305,36600.0
2011-09-21 11:40:00,43.55,43.61,43.55,43.56,37900.0,30.1375,30.179,30.1375,30.1444,37900.0
2011-09-21 11:45:00,43.56,43.6,43.54,43.54,16200.0,30.1444,30.1721,30.1305,30.1305,16200.0
2011-09-21 11:50:00,43.54,43.56,43.5,43.55,26300.0,30.1305,30.1444,30.1029,30.1375,26300.0
2011-09-21 11:55:00,43.55,43.55,43.43,43.52,36900.0,30.1375,30.1375,30.0544,30.1167,36900.0
2011-09-21 12:00:00,43.52,43.58,43.5,43.58,14400.0,30.1167,30.1582,30.1029,30.1582,14400.0
2011-09-21 12:05:00,43.59,43.6,43.56,43.56,14400.0,30.1651,30.1721,30.1444,30.1444,14400.0
2011-09-21 12:10:00,43.55,43.59,43.52,43.58,15000.0,30.1375,30.1651,30.1167,30.1582,15000.0
2011-09-21 12:15:00,43.57,43.61,43.55,43.56,35600.0,30.1513,30.179,30.1375,30.1444,35600.0
2011-09-21 12:20:00,43.57,43.58,43.52,43.58,32300.0,30.1513,30.1582,30.1167,30.1582,32300.0
2011-09-21 12:25:00,43.57,43.57,43.4,43.44,61600.0,30.1513,30.1513,30.0337,30.0613,61600.0
2011-09-21 12:30:00,43.45,43.56,43.43,43.53,31300.0,30.0683,30.1444,30.0544,30.1236,31300.0
2011-09-21 12:35:00,43.53,43.65,43.53,43.57,80000.0,30.1236,30.2067,30.1236,30.1513,80000.0
2011-09-21 12:40:00,43.57,43.62,43.54,43.58,27300.0,30.1513,30.1859,30.1305,30.1582,27300.0
2011-09-21 12:45:00,43.57,43.57,43.41,43.41,38400.0,30.1513,30.1513,30.0406,30.0406,38400.0
2011-09-21 12:50:00,43.42,43.46,43.36,43.44,25100.0,30.0475,30.0752,30.006,30.0613,25100.0
2011-09-21 12:55:00,43.43,43.48,43.38,43.45,23600.0,30.0544,30.089,30.0198,30.0683,23600.0
2011-09-21 13:00:00,43.46,43.5,43.35,43.42,26000.0,30.0752,30.1029,29.9991,30.0475,26000.0
2011-09-21 13:05:00,43.42,43.52,43.39,43.51,34100.0,30.0475,30.1167,30.0267,30.1098,34100.0
2011-09-21 13:10:00,43.51,43.57,43.49,43.53,39100.0,30.1098,30.1513,30.0959,30.1236,39100.0
2011-09-21 13:15:00,43.54,43.55,43.47,43.51,31100.0,30.1305,30.1375,30.0821,30.1098,31100.0
2011-09-21 13:20:00,43.52,43.57,43.51,43.54,13000.0,30.1167,30.1513,30.1098,30.1305,13000.0
2011-09-21 13:25:00,43.54,43.57,43.52,43.54,15800.0,30.1305,30.1513,30.1167,30.1305,15800.0
2011-09-21 13:30:00,43.54,43.57,43.49,43.53,23800.0,30.1305,30.1513,30.0959,30.1236,23800.0
2011-09-21 13:35:00,43.52,43.55,43.48,43.52,17000.0,30.1167,30.1375,30.089,30.1167,17000.0
2011-09-21 13:40:00,43.52,43.62,43.51,43.54,22300.0,30.1167,30.1859,30.1098,30.1305,22300.0
2011-09-21 13:45:00,43.56,43.59,43.51,43.52,9500.0,30.1444,30.1651,30.1098,30.1167,9500.0
2011-09-21 13:50:00,43.51,43.54,43.49,43.52,16200.0,30.1098,30.1305,30.0959,30.1167,16200.0
2011-09-21 13:55:00,43.51,43.52,43.46,43.5,13800.0,30.1098,30.1167,30.0752,30.1029,13800.0
2011-09-21 14:00:00,43.5,43.54,43.46,43.54,32300.0,30.1029,30.1305,30.0752,30.1305,32300.0
2011-09-21 14:05:00,43.54,43.54,43.5,43.52,27500.0,30.1305,30.1305,30.1029,30.1167,27500.0
2011-09-21 14:10:00,43.52,43.56,43.5,43.52,60400.0,30.1167,30.1444,30.1029,30.1167,60400.0
2011-09-21 14:15:00,43.54,43.64,43.49,43.63,16000.0,30.1305,30.1997,30.0959,30.1928,16000.0
2011-09-21 14:20:00,43.64,43.8,43.39,43.39,118000.0,30.1997,30.3105,30.0267,30.0267,118000.0
2011-09-21 14:25:00,43.43,43.58,43.3,43.53,97600.0,30.0544,30.1582,29.9645,30.1236,97600.0
2011-09-21 14:30:00,43.54,43.63,43.45,43.46,24900.0,30.1305,30.1928,30.0683,30.0752,24900.0
2011-09-21 14:35:00,43.42,43.42,43.14,43.22,45300.0,30.0475,30.0475,29.8537,29.9091,45300.0
2011-09-21 14:40:00,43.22,43.3,43.13,43.21,27300.0,29.9091,29.9645,29.8468,29.9022,27300.0
2011-09-21 14:45:00,43.2,43.38,43.2,43.38,45000.0,29.8953,30.0198,29.8953,30.0198,45000.0
2011-09-21 14:50:00,43.39,43.43,43.31,43.36,32100.0,30.0267,30.0544,29.9714,30.006,32100.0
2011-09-21 14:55:00,43.36,43.41,43.32,43.35,45800.0,30.006,30.0406,29.9783,29.9991,45800.0
2011-09-21 15:00:00,43.35,43.49,43.32,43.49,43600.0,29.9991,30.0959,29.9783,30.0959,43600.0
2011-09-21 15:05:00,43.49,43.55,43.36,43.43,40600.0,30.0959,30.1375,30.006,30.0544,40600.0
2011-09-21 15:10:00,43.44,43.54,43.39,43.39,35200.0,30.0613,30.1305,30.0267,30.0267,35200.0
2011-09-21 15:15:00,43.39,43.44,43.31,43.37,36500.0,30.0267,30.0613,29.9714,30.0129,36500.0
2011-09-21 15:20:00,43.38,43.42,43.18,43.26,38200.0,30.0198,30.0475,29.8814,29.9368,38200.0
2011-09-21 15:25:00,43.27,43.3,43.16,43.2,29700.0,29.9437,29.9645,29.8676,29.8953,29700.0
2011-09-21 15:30:00,43.2,43.25,43.02,43.02,36600.0,29.8953,29.9299,29.7707,29.7707,36600.0
2011-09-21 15:35:00,43.03,43.11,42.9,42.94,42900.0,29.7776,29.833,29.6876,29.7153,42900.0
2011-09-21 15:40:00,42.95,42.98,42.85,42.95,34100.0,29.7222,29.743,29.653,29.7222,34100.0
2011-09-21 15:45:00,42.95,43.01,42.85,42.85,55600.0,29.7222,29.7638,29.653,29.653,55600.0
2011-09-21 15:50:00,42.85,42.87,42.75,42.82,100100.0,29.653,29.6669,29.5838,29.6323,100100.0
2011-09-21 15:55:00,42.81,42.83,42.65,42.67,221400.0,29.6254,29.6392,29.5146,29.5285,221400.0
2011-09-22 09:30:00,41.59,41.74,41.44,41.68,52300.0,28.7811,28.8849,28.6773,28.8434,52300.0
2011-09-22 09:35:00,41.67,41.99,41.67,41.98,37800.0,28.8365,29.0579,28.8365,29.051,37800.0
2011-09-22 09:40:00,41.97,42.07,41.75,41.79,38900.0,29.0441,29.1133,28.8918,28.9195,38900.0
2011-09-22 09:45:00,41.82,41.82,41.58,41.6,54400.0,28.9403,28.9403,28.7742,28.788,54400.0
2011-09-22 09:50:00,41.63,41.79,41.55,41.72,38300.0,28.8088,28.9195,28.7534,28.8711,38300.0
2011-09-22 09:55:00,41.72,41.72,41.58,41.63,40100.0,28.8711,28.8711,28.7742,28.8088,40100.0
2011-09-22 10:00:00,41.64,41.95,41.6,41.92,66100.0,28.8157,29.0302,28.788,29.0095,66100.0
2011-09-22 10:05:00,41.93,41.97,41.82,41.94,21100.0,29.0164,29.0441,28.9403,29.0233,21100.0
2011-09-22 10:10:00,41.95,42.03,41.84,41.88,23700.0,29.0302,29.0856,28.9541,28.9818,23700.0
2011-09-22 10:15:00,41.88,41.94,41.77,41.93,23600.0,28.9818,29.0233,28.9057,29.0164,23600.0
2011-09-22 10:20:00,41.93,42.06,41.9,41.91,21200.0,29.0164,29.1063,28.9956,29.0025,21200.0
2011-09-22 10:25:00,41.91,41.96,41.82,41.83,22700.0,29.0025,29.0371,28.9403,28.9472,22700.0
2011-09-22 10:30:00,41.84,42.07,41.76,41.96,26300.0,28.9541,29.1133,28.8987,29.0371,26300.0
2011-09-22 10:35:00,41.96,41.97,41.74,41.74,25300.0,29.0371,29.0441,28.8849,28.8849,25300.0
2011-09-22 10:40:00,41.78,42.05,41.74,42.05,46200.0,28.9126,29.0994,28.8849,29.0994,46200.0
2011-09-22 10:45:00,42.07,42.14,41.99,42.12,24700.0,29.1133,29.1617,29.0579,29.1479,24700.0
2011-09-22 10:50:00,42.12,42.12,41.92,41.99,46700.0,29.1479,29.1479,29.0095,29.0579,46700.0
2011-09-22 10:55:00,41.98,42.08,41.85,41.89,55600.0,29.051,29.1202,28.961,28.9887,55600.0
2011-09-22 11:00:00,41.89,42.03,41.89,41.97,23600.0,28.9887,29.0856,28.9887,29.0441,23600.0
2011-09-22 11:05:00,41.95,42.04,41.93,41.97,38900.0,29.0302,29.0925,29.0164,29.0441,38900.0
2011-09-22 11:10:00,41.96,42.09,41.94,41.98,27600.0,29.0371,29.1271,29.0233,29.051,27600.0
2011-09-22 11:15:00,41.99,42.12,41.97,42.1,29900.0,29.0579,29.1479,29.0441,29.134,29900.0
2011-09-22 11:20:00,42.1,42.11,41.98,42.01,52800.0,29.134,29.1409,29.051,29.0717,52800.0
2011-09-22 11:25:00,42.01,42.08,41.96,42.02,49200.0,29.0717,29.1202,29.0371,29.0787,49200.0
2011-09-22 11:30:00,41.99,42.1,41.96,42.05,50000.0,29.0579,29.134,29.0371,29.0994,50000.0
2011-09-22 11:35:00,42.03,42.11,41.98,42.01,47500.0,29.0856,29.1409,29.051,29.0717,47500.0
2011-09-22 11:40:00,42.01,42.03,41.91,42.0,32300.0,29.0717,29.0856,29.0025,29.0648,32300.0
2011-09-22 11:45:00,42.02,42.06,41.94,41.94,13900.0,29.0787,29.1063,29.0233,29.0233,13900.0
2011-09-22 11:50:00,41.94,41.98,41.84,41.85,16800.0,29.0233,29.051,28.9541,28.961,16800.0
2011-09-22 11:55:00,41.86,41.92,41.76,41.76,7600.0,28.9679,29.0095,28.8987,28.8987,7600.0
2011-09-22 12:00:00,41.76,41.81,41.62,41.63,43000.0,28.8987,28.9333,28.8019,28.8088,43000.0
2011-09-22 12:05:00,41.63,41.68,41.53,41.6,40000.0,28.8088,28.8434,28.7396,28.788,40000.0
2011-09-22 12:10:00,41.61,41.72,41.6,41.69,10900.0,28.7949,28.8711,28.788,28.8503,10900.0
2011-09-22 12:15:00,41.69,41.69,41.56,41.66,15600.0,28.8503,28.8503,28.7603,28.8295,15600.0
2011-09-22 12:20:00,41.66,41.71,41.58,41.66,24200.0,28.8295,28.8641,28.7742,28.8295,24200.0
2011-09-22 12:25:00,41.65,41.76,41.63,41.68,19600.0,28.8226,28.8987,28.8088,28.8434,19600.0
2011-09-22 12:30:00,41.67,41.78,41.67,41.72,10000.0,28.8365,28.9126,28.8365,28.8711,10000.0
2011-09-22 12:35:00,41.71,41.81,41.71,41.78,12500.0,28.8641,28.9333,28.8641,28.9126,12500.0
2011-09-22 12:40:00,41.78,41.84,41.74,41.77,13300.0,28.9126,28.9541,28.8849,28.9057,13300.0
2011-09-22 12:45:00,41.76,41.87,41.75,41.87,14100.0,28.8987,28.9749,28.8918,28.9749,14100.0
2011-09-22 12:50:00,41.86,41.93,41.83,41.87,14900.0,28.9679,29.0164,28.9472,28.9749,14900.0
2011-09-22 12:55:00,41.9,41.93,41.85,41.9,10400.0,28.9956,29.0164,28.961,28.9956,10400.0
2011-09-22 13:00:00,41.91,41.93,41.84,41.84,10800.0,29.0025,29.0164,28.9541,28.9541,10800.0
2011-09-22 13:05:00,41.85,41.89,41.71,41.71,24300.0,28.961,28.9887,28.8641,28.8641,24300.0
2011-09-22 13:10:00,41.73,41.76,41.69,41.73,14600.0,28.878,28.8987,28.8503,28.878,14600.0
2011-09-22 13:15:00,41.72,41.75,41.66,41.71,12400.0,28.8711,28.8918,28.8295,28.8641,12400.0
2011-09-22 13:20:00,41.7,41.71,41.61,41.62,21200.0,28.8572,28.8641,28.7949,28.8019,21200.0
2011-09-22 13:25:00,41.61,41.72,41.56,41.63,32200.0,28.7949,28.8711,28.7603,28.8088,32200.0
2011-09-22 13:30:00,41.62,41.72,41.58,41.69,26900.0,28.8019,28.8711,28.7742,28.8503,26900.0
2011-09-22 13:35:00,41.7,41.7,41.55,41.63,31800.0,28.8572,28.8572,28.7534,28.8088,31800.0
2011-09-22 13:40:00,41.63,41.76,41.61,41.68,19800.0,28.8088,28.8987,28.7949,28.8434,19800.0
2011-09-22 13:45:00,41.69,41.7,41.58,41.63,16200.0,28.8503,28.8572,28.7742,28.8088,16200.0
2011-09-22 13:50:00,41.63,41.68,41.56,41.57,17400.0,28.8088,28.8434,28.7603,28.7673,17400.0
2011-09-22 13:55:00,41.57,41.6,41.38,41.38,23400.0,28.7673,28.788,28.6358,28.6358,23400.0
2011-09-22 14:00:00,41.39,41.49,41.37,41.43,36700.0,28.6427,28.7119,28.6289,28.6704,36700.0
2011-09-22 14:05:00,41.42,41.59,41.41,41.56,25400.0,28.6635,28.7811,28.6565,28.7603,25400.0
2011-09-22 14:10:00,41.55,41.59,41.48,41.57,29600.0,28.7534,28.7811,28.705,28.7673,29600.0
2011-09-22 14:15:00,41.57,41.57,41.38,41.48,32000.0,28.7673,28.7673,28.6358,28.705,32000.0
2011-09-22 14:20:00,41.47,42.0,41.47,41.77,109800.0,28.6981,29.0648,28.6981,28.9057,109800.0
2011-09-22 14:25:00,41.79,41.89,41.63,41.72,73200.0,28.9195,28.9887,28.8088,28.8711,73200.0
2011-09-22 14:30:00,41.72,41.79,41.53,41.62,49400.0,28.8711,28.9195,28.7396,28.8019,49400.0
2011-09-22 14:35:00,41.61,41.74,41.51,41.57,39500.0,28.7949,28.8849,28.7257,28.7673,39500.0
2011-09-22 14:40:00,41.55,41.81,41.52,41.74,51600.0,28.7534,28.9333,28.7327,28.8849,51600.0
2011-09-22 14:45:00,41.72,41.8,41.63,41.69,49300.0,28.8711,28.9264,28.8088,28.8503,49300.0
2011-09-22 14:50:00,41.68,41.73,41.59,41.67,24500.0,28.8434,28.878,28.7811,28.8365,24500.0
2011-09-22 14:55:00,41.68,41.68,41.48,41.48,29200.0,28.8434,28.8434,28.705,28.705,29200.0
2011-09-22 15:00:00,41.48,41.55,41.44,41.46,31100.0,28.705,28.7534,28.6773,28.6911,31100.0
2011-09-22 15:05:00,41.46,41.64,41.44,41.61,34700.0,28.6911,28.8157,28.6773,28.7949,34700.0
2011-09-22 15:10:00,41.61,41.66,41.55,41.57,38500.0,28.7949,28.8295,28.7534,28.7673,38500.0
2011-09-22 15:15:00,41.58,41.69,41.55,41.57,34600.0,28.7742,28.8503,28.7534,28.7673,34600.0
2011-09-22 15:20:00,41.57,41.57,41.33,41.38,62000.0,28.7673,28.7673,28.6012,28.6358,62000.0
2011-09-22 15:25:00,41.36,41.55,41.36,41.55,72700.0,28.6219,28.7534,28.6219,28.7534,72700.0
2011-09-22 15:30:00,41.56,41.76,41.53,41.66,62300.0,28.7603,28.8987,28.7396,28.8295,62300.0
2011-09-22 15:35:00,41.66,41.9,41.56,41.9,80100.0,28.8295,28.9956,28.7603,28.9956,80100.0
2011-09-22 15:40:00,41.9,41.95,41.7,41.7,79400.0,28.9956,29.0302,28.8572,28.8572,79400.0
2011-09-22 15:45:00,41.69,41.87,41.63,41.8,321300.0,28.8503,28.9749,28.8088,28.9264,321300.0
2011-09-22 15:50:00,41.8,41.83,41.65,41.67,187300.0,28.9264,28.9472,28.8226,28.8365,187300.0
2011-09-22 15:55:00,41.67,41.87,41.66,41.75,392800.0,28.8365,28.9749,28.8295,28.8918,392800.0
2011-09-23 09:30:00,41.57,41.76,41.56,41.75,33700.0,28.7673,28.8987,28.7603,28.8918,33700.0
2011-09-23 09:35:00,41.78,41.91,41.61,41.67,17900.0,28.9126,29.0025,28.7949,28.8365,17900.0
2011-09-23 09:40:00,41.62,41.67,41.35,41.5,24300.0,28.8019,28.8365,28.615,28.7188,24300.0
2011-09-23 09:45:00,41.56,41.72,41.41,41.44,49500.0,28.7603,28.8711,28.6565,28.6773,49500.0
2011-09-23 09:50:00,41.46,41.58,41.36,41.47,55300.0,28.6911,28.7742,28.6219,28.6981,55300.0
2011-09-23 09:55:00,41.5,41.53,41.33,41.37,20800.0,28.7188,28.7396,28.6012,28.6289,20800.0
2011-09-23 10:00:00,41.36,41.52,41.34,41.38,49700.0,28.6219,28.7327,28.6081,28.6358,49700.0
2011-09-23 10:05:00,41.37,41.43,41.29,41.37,58800.0,28.6289,28.6704,28.5735,28.6289,58800.0
2011-09-23 10:10:00,41.38,41.51,41.28,41.34,24800.0,28.6358,28.7257,28.5666,28.6081,24800.0
2011-09-23 10:15:00,41.34,41.38,41.24,41.24,42000.0,28.6081,28.6358,28.5389,28.5389,42000.0
2011-09-23 10:20:00,41.25,41.29,41.19,41.29,33200.0,28.5458,28.5735,28.5043,28.5735,33200.0
2011-09-23 10:25:00,41.3,41.55,41.3,41.47,45400.0,28.5804,28.7534,28.5804,28.6981,45400.0
2011-09-23 10:30:00,41.47,41.66,41.45,41.6,40100.0,28.6981,28.8295,28.6842,28.788,40100.0
2011-09-23 10:35:00,41.61,41.72,41.56,41.71,46400.0,28.7949,28.8711,28.7603,28.8641,46400.0
2011-09-23 10:40:00,41.7,41.7,41.55,41.55,73400.0,28.8572,28.8572,28.7534,28.7534,73400.0
2011-09-23 10:45:00,41.54,41.83,41.54,41.83,32600.0,28.7465,28.9472,28.7465,28.9472,32600.0
2011-09-23 10:50:00,41.84,41.97,41.84,41.96,32900.0,28.9541,29.0441,28.9541,29.0371,32900.0
2011-09-23 10:55:00,41.95,42.02,41.94,42.0,44800.0,29.0302,29.0787,29.0233,29.0648,44800.0
2011-09-23 11:00:00,41.99,41.99,41.88,41.94,32600.0,29.0579,29.0579,28.9818,29.0233,32600.0
2011-09-23 11:05:00,41.94,42.21,41.94,42.16,58900.0,29.0233,29.2102,29.0233,29.1756,58900.0
2011-09-23 11:10:00,42.16,42.29,42.13,42.13,103700.0,29.1756,29.2655,29.1548,29.1548,103700.0
2011-09-23 11:15:00,42.13,42.21,42.08,42.13,36600.0,29.1548,29.2102,29.1202,29.1548,36600.0
2011-09-23 11:20:00,42.14,42.21,42.08,42.14,36300.0,29.1617,29.2102,29.1202,29.1617,36300.0
2011-09-23 11:25:00,42.15,42.16,41.95,42.08,23700.0,29.1686,29.1756,29.0302,29.1202,23700.0
2011-09-23 11:30:00,42.09,42.12,42.04,42.11,18500.0,29.1271,29.1479,29.0925,29.1409,18500.0
2011-09-23 11:35:00,42.1,42.1,42.05,42.08,30000.0,29.134,29.134,29.0994,29.1202,30000.0
2011-09-23 11:40:00,42.08,42.14,42.04,42.05,15100.0,29.1202,29.1617,29.0925,29.0994,15100.0
2011-09-23 11:45:00,42.05,42.09,41.97,41.97,73600.0,29.0994,29.1271,29.0441,29.0441,73600.0
2011-09-23 11:50:00,41.95,42.0,41.86,41.94,96600.0,29.0302,29.0648,28.9679,29.0233,96600.0
2011-09-23 11:55:00,41.92,41.96,41.86,41.96,24500.0,29.0095,29.0371,28.9679,29.0371,24500.0
2011-09-23 12:00:00,41.94,41.96,41.73,41.81,45300.0,29.0233,29.0371,28.878,28.9333,45300.0
2011-09-23 12:05:00,41.82,41.93,41.81,41.89,20300.0,28.9403,29.0164,28.9333,28.9887,20300.0
2011-09-23 12:10:00,41.9,41.9,41.83,41.84,10900.0,28.9956,28.9956,28.9472,28.9541,10900.0
2011-09-23 12:15:00,41.84,41.91,41.81,41.85,34200.0,28.9541,29.0025,28.9333,28.961,34200.0
2011-09-23 12:20:00,41.85,41.87,41.82,41.83,49800.0,28.961,28.9749,28.9403,28.9472,49800.0
2011-09-23 12:25:00,41.84,41.87,41.64,41.65,57400.0,28.9541,28.9749,28.8157,28.8226,57400.0
2011-09-23 12:30:00,41.66,41.76,41.64,41.76,24000.0,28.8295,28.8987,28.8157,28.8987,24000.0
2011-09-23 12:35:00,41.74,41.77,41.71,41.76,53800.0,28.8849,28.9057,28.8641,28.8987,53800.0
2011-09-23 12:40:00,41.76,41.76,41.57,41.6,52200.0,28.8987,28.8987,28.7673,28.788,52200.0
2011-09-23 12:45:00,41.59,41.86,41.55,41.6,80400.0,28.7811,28.9679,28.7534,28.788,80400.0
2011-09-23 12:50:00,41.61,41.78,41.61,41.65,55300.0,28.7949,28.9126,28.7949,28.8226,55300.0
2011-09-23 12:55:00,41.65,41.68,41.48,41.52,56000.0,28.8226,28.8434,28.705,28.7327,56000.0
2011-09-23 13:00:00,41.51,41.6,41.46,41.54,49700.0,28.7257,28.788,28.6911,28.7465,49700.0
2011-09-23 13:05:00,41.53,41.54,41.39,41.49,101500.0,28.7396,28.7465,28.6427,28.7119,101500.0
2011-09-23 13:10:00,41.5,41.6,41.48,41.53,54800.0,28.7188,28.788,28.705,28.7396,54800.0
2011-09-23 13:15:00,41.54,41.56,41.48,41.52,28700.0,28.7465,28.7603,28.705,28.7327,28700.0
2011-09-23 13:20:00,41.51,41.55,41.5,41.53,27000.0,28.7257,28.7534,28.7188,28.7396,27000.0
2011-09-23 13:25:00,41.53,41.59,41.42,41.44,126600.0,28.7396,28.7811,28.6635,28.6773,126600.0
2011-09-23 13:30:00,41.44,41.55,41.37,41.46,144500.0,28.6773,28.7534,28.6289,28.6911,144500.0
2011-09-23 13:35:00,41.46,41.54,41.42,41.45,28500.0,28.6911,28.7465,28.6635,28.6842,28500.0
2011-09-23 13:40:00,41.44,41.55,41.44,41.49,73100.0,28.6773,28.7534,28.6773,28.7119,73100.0
2011-09-23 13:45:00,41.49,41.51,41.45,41.5,57200.0,28.7119,28.7257,28.6842,28.7188,57200.0
2011-09-23 13:50:00,41.5,41.51,41.43,41.48,46000.0,28.7188,28.7257,28.6704,28.705,46000.0
2011-09-23 13:55:00,41.5,41.51,41.47,41.49,36300.0,28.7188,28.7257,28.6981,28.7119,36300.0
2011-09-23 14:00:00,41.49,41.68,41.48,41.66,123900.0,28.7119,28.8434,28.705,28.8295,123900.0
2011-09-23 14:05:00,41.66,41.67,41.59,41.63,26100.0,28.8295,28.8365,28.7811,28.8088,26100.0
2011-09-23 14:10:00,41.63,41.66,41.56,41.56,19400.0,28.8088,28.8295,28.7603,28.7603,19400.0
2011-09-23 14:15:00,41.55,41.58,41.48,41.5,35200.0,28.7534,28.7742,28.705,28.7188,35200.0
2011-09-23 14:20:00,41.5,41.51,41.39,41.43,34000.0,28.7188,28.7257,28.6427,28.6704,34000.0
2011-09-23 14:25:00,41.42,41.44,41.35,41.37,33400.0,28.6635,28.6773,28.615,28.6289,33400.0
2011-09-23 14:30:00,41.36,41.4,41.34,41.36,39200.0,28.6219,28.6496,28.6081,28.6219,39200.0
2011-09-23 14:35:00,41.36,41.48,41.35,41.44,29100.0,28.6219,28.705,28.615,28.6773,29100.0
2011-09-23 14:40:00,41.43,41.44,41.36,41.41,32100.0,28.6704,28.6773,28.6219,28.6565,32100.0
2011-09-23 14:45:00,41.42,41.46,41.31,41.35,25300.0,28.6635,28.6911,28.5873,28.615,25300.0
2011-09-23 14:50:00,41.33,41.42,41.29,41.42,22700.0,28.6012,28.6635,28.5735,28.6635,22700.0
2011-09-23 14:55:00,41.43,41.45,41.35,41.4,39400.0,28.6704,28.6842,28.615,28.6496,39400.0
2011-09-23 15:00:00,41.4,41.55,41.39,41.51,27300.0,28.6496,28.7534,28.6427,28.7257,27300.0
2011-09-23 15:05:00,41.49,41.57,41.43,41.5,38200.0,28.7119,28.7673,28.6704,28.7188,38200.0
2011-09-23 15:10:00,41.51,41.69,41.47,41.64,24900.0,28.7257,28.8503,28.6981,28.8157,24900.0
2011-09-23 15:15:00,41.65,41.68,41.54,41.6,22100.0,28.8226,28.8434,28.7465,28.788,22100.0
2011-09-23 15:20:00,41.6,41.69,41.58,41.65,33000.0,28.788,28.8503,28.7742,28.8226,33000.0
2011-09-23 15:25:00,41.64,41.72,41.62,41.67,58800.0,28.8157,28.8711,28.8019,28.8365,58800.0
2011-09-23 15:30:00,41.68,41.68,41.54,41.55,45600.0,28.8434,28.8434,28.7465,28.7534,45600.0
2011-09-23 15:35:00,41.54,41.71,41.54,41.69,57800.0,28.7465,28.8641,28.7465,28.8503,57800.0
2011-09-23 15:40:00,41.68,41.74,41.66,41.7,98200.0,28.8434,28.8849,28.8295,28.8572,98200.0
2011-09-23 15:45:00,41.69,41.74,41.65,41.7,108100.0,28.8503,28.8849,28.8226,28.8572,108100.0
2011-09-23 15:50:00,41.7,41.76,41.64,41.72,74100.0,28.8572,28.8987,28.8157,28.8711,74100.0
2011-09-23 15:55:00,41.71,41.77,41.67,41.73,138400.0,28.8641,28.9057,28.8365,28.878,138400.0
2011-09-26 09:30:00,42.23,42.23,42.01,42.08,30300.0,29.224,29.224,29.0717,29.1202,30300.0
2011-09-26 09:35:00,42.06,42.21,42.02,42.15,51200.0,29.1063,29.2102,29.0787,29.1686,51200.0
2011-09-26 09:40:00,42.15,42.19,42.05,42.05,32200.0,29.1686,29.1963,29.0994,29.0994,32200.0
2011-09-26 09:45:00,42.09,42.09,41.79,42.0,115100.0,29.1271,29.1271,28.9195,29.0648,115100.0
2011-09-26 09:50:00,42.0,42.09,41.95,42.08,56700.0,29.0648,29.1271,29.0302,29.1202,56700.0
2011-09-26 09:55:00,42.08,42.11,42.03,42.06,51000.0,29.1202,29.1409,29.0856,29.1063,51000.0
2011-09-26 10:00:00,42.0,42.08,41.94,42.03,87800.0,29.0648,29.1202,29.0233,29.0856,87800.0
2011-09-26 10:05:00,42.04,42.07,41.74,41.81,127900.0,29.0925,29.1133,28.8849,28.9333,127900.0
2011-09-26 10:10:00,41.8,41.82,41.61,41.7,42200.0,28.9264,28.9403,28.7949,28.8572,42200.0
2011-09-26 10:15:00,41.69,41.82,41.61,41.8,33700.0,28.8503,28.9403,28.7949,28.9264,33700.0
2011-09-26 10:20:00,41.79,41.84,41.74,41.82,24600.0,28.9195,28.9541,28.8849,28.9403,24600.0
2011-09-26 10:25:00,41.8,41.98,41.76,41.94,48700.0,28.9264,29.051,28.8987,29.0233,48700.0
2011-09-26 10:30:00,41.93,41.98,41.81,41.86,33200.0,29.0164,29.051,28.9333,28.9679,33200.0
2011-09-26 10:35:00,41.86,41.92,41.8,41.88,40900.0,28.9679,29.0095,28.9264,28.9818,40900.0
2011-09-26 10:40:00,41.86,42.09,41.84,42.08,42900.0,28.9679,29.1271,28.9541,29.1202,42900.0
2011-09-26 10:45:00,42.05,42.08,41.92,41.94,28600.0,29.0994,29.1202,29.0095,29.0233,28600.0
2011-09-26 10:50:00,41.95,42.2,41.95,42.16,50800.0,29.0302,29.2032,29.0302,29.1756,50800.0
2011-09-26 10:55:00,42.17,42.18,42.05,42.13,22900.0,29.1825,29.1894,29.0994,29.1548,22900.0
2011-09-26 11:00:00,42.13,42.24,42.07,42.1,31100.0,29.1548,29.2309,29.1133,29.134,31100.0
2011-09-26 11:05:00,42.13,42.23,42.11,42.18,26500.0,29.1548,29.224,29.1409,29.1894,26500.0
2011-09-26 11:10:00,42.17,42.27,42.12,42.17,39000.0,29.1825,29.2517,29.1479,29.1825,39000.0
2011-09-26 11:15:00,42.18,42.32,42.16,42.27,27900.0,29.1894,29.2863,29.1756,29.2517,27900.0
2011-09-26 11:20:00,42.25,42.33,42.2,42.31,16400.0,29.2378,29.2932,29.2032,29.2794,16400.0
2011-09-26 11:25:00,42.31,42.32,42.15,42.24,23200.0,29.2794,29.2863,29.1686,29.2309,23200.0
2011-09-26 11:30:00,42.26,42.27,42.18,42.26,30000.0,29.2448,29.2517,29.1894,29.2448,30000.0
2011-09-26 11:35:00,42.28,42.39,42.23,42.34,29500.0,29.2586,29.3347,29.224,29.3001,29500.0
2011-09-26 11:40:00,42.35,42.47,42.33,42.45,35300.0,29.307,29.3901,29.2932,29.3762,35300.0
2011-09-26 11:45:00,42.46,42.48,42.43,42.48,21600.0,29.3832,29.397,29.3624,29.397,21600.0
2011-09-26 11:50:00,42.48,42.51,42.39,42.51,26300.0,29.397,29.4178,29.3347,29.4178,26300.0
2011-09-26 11:55:00,42.5,42.57,42.49,42.53,21100.0,29.4108,29.4593,29.4039,29.4316,21100.0
2011-09-26 12:00:00,42.53,42.53,42.39,42.4,28300.0,29.4316,29.4316,29.3347,29.3416,28300.0
2011-09-26 12:05:00,42.39,42.5,42.38,42.45,27600.0,29.3347,29.4108,29.3278,29.3762,27600.0
2011-09-26 12:10:00,42.45,42.51,42.44,42.5,17600.0,29.3762,29.4178,29.3693,29.4108,17600.0
2011-09-26 12:15:00,42.5,42.57,42.48,42.56,23200.0,29.4108,29.4593,29.397,29.4524,23200.0
2011-09-26 12:20:00,42.56,42.6,42.52,42.54,26200.0,29.4524,29.48,29.4247,29.4385,26200.0
2011-09-26 12:25:00,42.54,42.58,42.5,42.53,16700.0,29.4385,29.4662,29.4108,29.4316,16700.0
2011-09-26 12:30:00,42.53,42.58,42.49,42.55,14600.0,29.4316,29.4662,29.4039,29.4454,14600.0
2011-09-26 12:35:00,42.55,42.56,42.52,42.53,17900.0,29.4454,29.4524,29.4247,29.4316,17900.0
2011-09-26 12:40:00,42.54,42.61,42.47,42.53,45300.0,29.4385,29.487,29.3901,29.4316,45300.0
2011-09-26 12:45:00,42.52,42.55,42.46,42.46,23700.0,29.4247,29.4454,29.3832,29.3832,23700.0
2011-09-26 12:50:00,42.47,42.5,42.44,42.48,24300.0,29.3901,29.4108,29.3693,29.397,24300.0
2011-09-26 12:55:00,42.48,42.59,42.43,42.58,29800.0,29.397,29.4731,29.3624,29.4662,29800.0
2011-09-26 13:00:00,42.58,42.58,42.45,42.48,51900.0,29.4662,29.4662,29.3762,29.397,51900.0
2011-09-26 13:05:00,42.46,42.54,42.42,42.5,23600.0,29.3832,29.4385,29.3555,29.4108,23600.0
2011-09-26 13:10:00,42.48,42.51,42.39,42.39,31800.0,29.397,29.4178,29.3347,29.3347,31800.0
2011-09-26 13:15:00,42.41,42.48,42.36,42.42,31000.0,29.3486,29.397,29.314,29.3555,31000.0
2011-09-26 13:20:00,42.42,42.51,42.41,42.45,29900.0,29.3555,29.4178,29.3486,29.3762,29900.0
2011-09-26 13:25:00,42.46,42.5,42.44,42.49,15800.0,29.3832,29.4108,29.3693,29.4039,15800.0
2011-09-26 13:30:00,42.48,42.61,42.45,42.51,53700.0,29.397,29.487,29.3762,29.4178,53700.0
2011-09-26 13:35:00,42.51,42.54,42.46,42.53,27700.0,29.4178,29.4385,29.3832,29.4316,27700.0
2011-09-26 13:40:00,42.54,42.57,42.44,42.5,26200.0,29.4385,29.4593,29.3693,29.4108,26200.0
2011-09-26 13:45:00,42.5,42.64,42.47,42.57,45600.0,29.4108,29.5077,29.3901,29.4593,45600.0
2011-09-26 13:50:00,42.57,42.78,42.56,42.78,59400.0,29.4593,29.6046,29.4524,29.6046,59400.0
2011-09-26 13:55:00,42.77,42.78,42.66,42.68,30400.0,29.5977,29.6046,29.5216,29.5354,30400.0
2011-09-26 14:00:00,42.68,42.88,42.64,42.81,77900.0,29.5354,29.6738,29.5077,29.6254,77900.0
2011-09-26 14:05:00,42.79,42.85,42.71,42.78,69300.0,29.6115,29.653,29.5562,29.6046,69300.0
2011-09-26 14:10:00,42.78,42.83,42.67,42.7,41800.0,29.6046,29.6392,29.5285,29.5492,41800.0
2011-09-26 14:15:00,42.7,42.73,42.63,42.67,28700.0,29.5492,29.57,29.5008,29.5285,28700.0
2011-09-26 14:20:00,42.65,42.78,42.63,42.73,29800.0,29.5146,29.6046,29.5008,29.57,29800.0
2011-09-26 14:25:00,42.73,42.82,42.73,42.74,29600.0,29.57,29.6323,29.57,29.5769,29600.0
2011-09-26 14:30:00,42.74,42.92,42.71,42.92,45900.0,29.5769,29.7015,29.5562,29.7015,45900.0
2011-09-26 14:35:00,42.91,42.98,42.91,42.97,48500.0,29.6946,29.743,29.6946,29.7361,48500.0
2011-09-26 14:40:00,42.97,43.03,42.97,42.98,46800.0,29.7361,29.7776,29.7361,29.743,46800.0
2011-09-26 14:45:00,42.98,43.01,42.93,42.95,28300.0,29.743,29.7638,29.7084,29.7222,28300.0
2011-09-26 14:50:00,42.93,42.93,42.84,42.91,36200.0,29.7084,29.7084,29.6461,29.6946,36200.0
2011-09-26 14:55:00,42.92,42.99,42.87,42.96,51900.0,29.7015,29.7499,29.6669,29.7292,51900.0
2011-09-26 15:00:00,42.97,43.08,42.95,43.06,71100.0,29.7361,29.8122,29.7222,29.7984,71100.0
2011-09-26 15:05:00,43.05,43.09,43.0,43.08,45300.0,29.7914,29.8191,29.7568,29.8122,45300.0
2011-09-26 15:10:00,43.08,43.17,43.05,43.16,51700.0,29.8122,29.8745,29.7914,29.8676,51700.0
2011-09-26 15:15:00,43.15,43.19,43.07,43.16,50900.0,29.8607,29.8883,29.8053,29.8676,50900.0
2011-09-26 15:20:00,43.17,43.18,43.11,43.14,58800.0,29.8745,29.8814,29.833,29.8537,58800.0
2011-09-26 15:25:00,43.14,43.14,43.05,43.09,38900.0,29.8537,29.8537,29.7914,29.8191,38900.0
2011-09-26 15:30:00,43.09,43.09,43.04,43.05,48800.0,29.8191,29.8191,29.7845,29.7914,48800.0
2011-09-26 15:35:00,43.05,43.15,43.04,43.15,59600.0,29.7914,29.8607,29.7845,29.8607,59600.0
2011-09-26 15:40:00,43.15,43.19,43.1,43.17,98700.0,29.8607,29.8883,29.826,29.8745,98700.0
2011-09-26 15:45:00,43.18,43.31,43.17,43.28,101300.0,29.8814,29.9714,29.8745,29.9506,101300.0
2011-09-26 15:50:00,43.29,43.32,43.27,43.32,121000.0,29.9575,29.9783,29.9437,29.9783,121000.0
2011-09-26 15:55:00,43.32,43.37,43.3,43.33,149300.0,29.9783,30.0129,29.9645,29.9852,149300.0
2011-09-27 09:30:00,44.16,44.29,44.07,44.08,57900.0,30.5596,30.6496,30.4973,30.5042,57900.0
2011-09-27 09:35:00,44.07,44.2,44.06,44.12,29300.0,30.4973,30.5873,30.4904,30.5319,29300.0
2011-09-27 09:40:00,44.11,44.11,43.95,44.01,116400.0,30.525,30.525,30.4143,30.4558,116400.0
2011-09-27 09:45:00,44.04,44.11,43.95,44.11,32000.0,30.4765,30.525,30.4143,30.525,32000.0
2011-09-27 09:50:00,44.08,44.26,44.07,44.16,43100.0,30.5042,30.6288,30.4973,30.5596,43100.0
2011-09-27 09:55:00,44.15,44.23,44.04,44.04,70300.0,30.5527,30.608,30.4765,30.4765,70300.0
2011-09-27 10:00:00,44.04,44.15,43.94,43.97,78900.0,30.4765,30.5527,30.4073,30.4281,78900.0
2011-09-27 10:05:00,43.96,44.04,43.9,43.99,73900.0,30.4212,30.4765,30.3797,30.4419,73900.0
2011-09-27 10:10:00,43.98,44.11,43.93,43.97,49400.0,30.435,30.525,30.4004,30.4281,49400.0
2011-09-27 10:15:00,43.95,44.09,43.94,44.09,20100.0,30.4143,30.5111,30.4073,30.5111,20100.0
2011-09-27 10:20:00,44.11,44.19,44.05,44.16,33100.0,30.525,30.5804,30.4835,30.5596,33100.0
2011-09-27 10:25:00,44.16,44.22,44.16,44.18,44700.0,30.5596,30.6011,30.5596,30.5734,44700.0
2011-09-27 10:30:00,44.2,44.27,44.14,44.24,21500.0,30.5873,30.6357,30.5457,30.615,21500.0
2011-09-27 10:35:00,44.24,44.27,44.08,44.11,22700.0,30.615,30.6357,30.5042,30.525,22700.0
2011-09-27 10:40:00,44.11,44.21,44.09,44.19,24900.0,30.525,30.5942,30.5111,30.5804,24900.0
2011-09-27 10:45:00,44.17,44.27,44.11,44.27,29200.0,30.5665,30.6357,30.525,30.6357,29200.0
2011-09-27 10:50:00,44.27,44.33,44.24,44.3,29100.0,30.6357,30.6772,30.615,30.6565,29100.0
2011-09-27 10:55:00,44.29,44.47,44.28,44.46,29700.0,30.6496,30.7741,30.6426,30.7672,29700.0
2011-09-27 11:00:00,44.46,44.49,44.39,44.49,24900.0,30.7672,30.788,30.7188,30.788,24900.0
2011-09-27 11:05:00,44.48,44.53,44.47,44.52,35200.0,30.781,30.8156,30.7741,30.8087,35200.0
2011-09-27 11:10:00,44.53,44.57,44.37,44.39,53200.0,30.8156,30.8433,30.7049,30.7188,53200.0
2011-09-27 11:15:00,44.39,44.41,44.3,44.41,54800.0,30.7188,30.7326,30.6565,30.7326,54800.0
2011-09-27 11:20:00,44.4,44.4,44.28,44.37,30800.0,30.7257,30.7257,30.6426,30.7049,30800.0
2011-09-27 11:25:00,44.37,44.42,44.36,44.39,21300.0,30.7049,30.7395,30.698,30.7188,21300.0
2011-09-27 11:30:00,44.38,44.44,44.36,44.43,18300.0,30.7118,30.7534,30.698,30.7464,18300.0
2011-09-27 11:35:00,44.41,44.47,44.4,44.44,17300.0,30.7326,30.7741,30.7257,30.7534,17300.0
2011-09-27 11:40:00,44.44,44.46,44.37,44.38,22700.0,30.7534,30.7672,30.7049,30.7118,22700.0
2011-09-27 11:45:00,44.38,44.4,44.3,44.31,35000.0,30.7118,30.7257,30.6565,30.6634,35000.0
2011-09-27 11:50:00,44.31,44.31,44.23,44.25,37300.0,30.6634,30.6634,30.608,30.6219,37300.0
2011-09-27 11:55:00,44.25,44.34,44.23,44.34,21100.0,30.6219,30.6842,30.608,30.6842,21100.0
2011-09-27 12:00:00,44.34,44.4,44.29,44.4,23000.0,30.6842,30.7257,30.6496,30.7257,23000.0
2011-09-27 12:05:00,44.39,44.53,44.39,44.53,25500.0,30.7188,30.8156,30.7188,30.8156,25500.0
2011-09-27 12:10:00,44.54,44.58,44.51,44.58,33900.0,30.8226,30.8502,30.8018,30.8502,33900.0
2011-09-27 12:15:00,44.57,44.6,44.52,44.54,25000.0,30.8433,30.8641,30.8087,30.8226,25000.0
2011-09-27 12:20:00,44.54,44.6,44.53,44.55,18200.0,30.8226,30.8641,30.8156,30.8295,18200.0
2011-09-27 12:25:00,44.54,44.56,44.45,44.49,17600.0,30.8226,30.8364,30.7603,30.788,17600.0
2011-09-27 12:30:00,44.48,44.49,44.4,44.42,24400.0,30.781,30.788,30.7257,30.7395,24400.0
2011-09-27 12:35:00,44.42,44.48,44.41,44.44,14600.0,30.7395,30.781,30.7326,30.7534,14600.0
2011-09-27 12:40:00,44.42,44.42,44.32,44.35,23200.0,30.7395,30.7395,30.6703,30.6911,23200.0
2011-09-27 12:45:00,44.34,44.37,44.32,44.32,26600.0,30.6842,30.7049,30.6703,30.6703,26600.0
2011-09-27 12:50:00,44.33,44.33,44.26,44.29,24200.0,30.6772,30.6772,30.6288,30.6496,24200.0
2011-09-27 12:55:00,44.28,44.3,44.25,44.28,14300.0,30.6426,30.6565,30.6219,30.6426,14300.0
2011-09-27 13:00:00,44.28,44.3,44.24,44.27,32600.0,30.6426,30.6565,30.615,30.6357,32600.0
2011-09-27 13:05:00,44.25,44.31,44.25,44.3,19900.0,30.6219,30.6634,30.6219,30.6565,19900.0
2011-09-27 13:10:00,44.3,44.31,44.24,44.27,16700.0,30.6565,30.6634,30.615,30.6357,16700.0
2011-09-27 13:15:00,44.29,44.3,44.22,44.28,10100.0,30.6496,30.6565,30.6011,30.6426,10100.0
2011-09-27 13:20:00,44.29,44.31,44.26,44.26,22300.0,30.6496,30.6634,30.6288,30.6288,22300.0
2011-09-27 13:25:00,44.25,44.29,44.25,44.27,10800.0,30.6219,30.6496,30.6219,30.6357,10800.0
2011-09-27 13:30:00,44.27,44.28,44.18,44.2,24500.0,30.6357,30.6426,30.5734,30.5873,24500.0
2011-09-27 13:35:00,44.2,44.25,44.19,44.22,20800.0,30.5873,30.6219,30.5804,30.6011,20800.0
2011-09-27 13:40:00,44.23,44.25,44.17,44.17,13800.0,30.608,30.6219,30.5665,30.5665,13800.0
2011-09-27 13:45:00,44.16,44.26,44.16,44.24,16200.0,30.5596,30.6288,30.5596,30.615,16200.0
2011-09-27 13:50:00,44.25,44.31,44.24,44.26,15700.0,30.6219,30.6634,30.615,30.6288,15700.0
2011-09-27 13:55:00,44.25,44.29,44.25,44.28,10600.0,30.6219,30.6496,30.6219,30.6426,10600.0
2011-09-27 14:00:00,44.28,44.32,44.28,44.3,28900.0,30.6426,30.6703,30.6426,30.6565,28900.0
2011-09-27 14:05:00,44.3,44.32,44.27,44.27,41000.0,30.6565,30.6703,30.6357,30.6357,41000.0
2011-09-27 14:10:00,44.27,44.35,44.27,44.32,28200.0,30.6357,30.6911,30.6357,30.6703,28200.0
2011-09-27 14:15:00,44.32,44.37,44.32,44.37,52200.0,30.6703,30.7049,30.6703,30.7049,52200.0
2011-09-27 14:20:00,44.37,44.43,44.34,44.35,56700.0,30.7049,30.7464,30.6842,30.6911,56700.0
2011-09-27 14:25:00,44.34,44.39,44.34,44.37,36300.0,30.6842,30.7188,30.6842,30.7049,36300.0
2011-09-27 14:30:00,44.37,44.38,44.31,44.33,54800.0,30.7049,30.7118,30.6634,30.6772,54800.0
2011-09-27 14:35:00,44.33,44.36,44.28,44.29,14000.0,30.6772,30.698,30.6426,30.6496,14000.0
2011-09-27 14:40:00,44.29,44.33,44.28,44.32,29200.0,30.6496,30.6772,30.6426,30.6703,29200.0
2011-09-27 14:45:00,44.32,44.43,44.31,44.42,95500.0,30.6703,30.7464,30.6634,30.7395,95500.0
2011-09-27 14:50:00,44.43,44.53,44.43,44.51,35300.0,30.7464,30.8156,30.7464,30.8018,35300.0
2011-09-27 14:55:00,44.5,44.5,44.39,44.41,23300.0,30.7949,30.7949,30.7188,30.7326,23300.0
2011-09-27 15:00:00,44.4,44.4,44.28,44.28,20500.0,30.7257,30.7257,30.6426,30.6426,20500.0
2011-09-27 15:05:00,44.28,44.31,44.19,44.31,45100.0,30.6426,30.6634,30.5804,30.6634,45100.0
2011-09-27 15:10:00,44.32,44.33,44.23,44.28,67300.0,30.6703,30.6772,30.608,30.6426,67300.0
2011-09-27 15:15:00,44.28,44.4,44.25,44.4,54000.0,30.6426,30.7257,30.6219,30.7257,54000.0
2011-09-27 15:20:00,44.39,44.39,44.3,44.31,76000.0,30.7188,30.7188,30.6565,30.6634,76000.0
2011-09-27 15:25:00,44.3,44.35,44.22,44.31,138900.0,30.6565,30.6911,30.6011,30.6634,138900.0
2011-09-27 15:30:00,44.31,44.35,44.24,44.3,132500.0,30.6634,30.6911,30.615,30.6565,132500.0
2011-09-27 15:35:00,44.3,44.31,44.14,44.17,78000.0,30.6565,30.6634,30.5457,30.5665,78000.0
2011-09-27 15:40:00,44.17,44.22,44.05,44.09,84300.0,30.5665,30.6011,30.4835,30.5111,84300.0
2011-09-27 15:45:00,44.08,44.1,43.82,43.97,223100.0,30.5042,30.5181,30.3243,30.4281,223100.0
2011-09-27 15:50:00,43.96,43.99,43.84,43.96,161900.0,30.4212,30.4419,30.3381,30.4212,161900.0
2011-09-27 15:55:00,43.95,44.07,43.91,44.07,244300.0,30.4143,30.4973,30.3866,30.4973,244300.0
2011-09-28 09:30:00,43.93,43.95,43.73,43.88,47400.0,30.552,30.5659,30.4129,30.5173,47400.0
2011-09-28 09:35:00,43.9,44.07,43.82,44.0,67300.0,30.5312,30.6494,30.4755,30.6007,67300.0
2011-09-28 09:40:00,44.0,44.17,43.91,44.13,88600.0,30.6007,30.719,30.5381,30.6911,88600.0
2011-09-28 09:45:00,44.14,44.33,44.05,44.05,54700.0,30.6981,30.8302,30.6355,30.6355,54700.0
2011-09-28 09:50:00,44.05,44.31,44.05,44.25,24300.0,30.6355,30.8163,30.6355,30.7746,24300.0
2011-09-28 09:55:00,44.25,44.25,44.03,44.07,31800.0,30.7746,30.7746,30.6216,30.6494,31800.0
2011-09-28 10:00:00,44.06,44.07,43.98,43.98,26600.0,30.6425,30.6494,30.5868,30.5868,26600.0
2011-09-28 10:05:00,43.98,43.98,43.85,43.91,22800.0,30.5868,30.5868,30.4964,30.5381,22800.0
2011-09-28 10:10:00,43.91,43.91,43.76,43.78,30600.0,30.5381,30.5381,30.4338,30.4477,30600.0
2011-09-28 10:15:00,43.77,43.84,43.77,43.84,90400.0,30.4408,30.4894,30.4408,30.4894,90400.0
2011-09-28 10:20:00,43.82,43.88,43.74,43.81,61900.0,30.4755,30.5173,30.4199,30.4686,61900.0
2011-09-28 10:25:00,43.81,43.84,43.72,43.79,64500.0,30.4686,30.4894,30.406,30.4547,64500.0
2011-09-28 10:30:00,43.79,43.85,43.68,43.81,53400.0,30.4547,30.4964,30.3782,30.4686,53400.0
2011-09-28 10:35:00,43.81,44.0,43.81,43.83,76700.0,30.4686,30.6007,30.4686,30.4825,76700.0
2011-09-28 10:40:00,43.83,43.95,43.79,43.87,19000.0,30.4825,30.5659,30.4547,30.5103,19000.0
2011-09-28 10:45:00,43.87,43.92,43.79,43.89,14400.0,30.5103,30.5451,30.4547,30.5242,14400.0
2011-09-28 10:50:00,43.89,43.94,43.82,43.92,21300.0,30.5242,30.559,30.4755,30.5451,21300.0
2011-09-28 10:55:00,43.92,43.92,43.82,43.84,22500.0,30.5451,30.5451,30.4755,30.4894,22500.0
2011-09-28 11:00:00,43.83,43.88,43.76,43.82,28500.0,30.4825,30.5173,30.4338,30.4755,28500.0
2011-09-28 11:05:00,43.82,43.84,43.73,43.78,25700.0,30.4755,30.4894,30.4129,30.4477,25700.0
2011-09-28 11:10:00,43.78,43.88,43.7,43.82,43900.0,30.4477,30.5173,30.3921,30.4755,43900.0
2011-09-28 11:15:00,43.82,43.88,43.78,43.84,24100.0,30.4755,30.5173,30.4477,30.4894,24100.0
2011-09-28 11:20:00,43.85,43.87,43.75,43.8,27600.0,30.4964,30.5103,30.4269,30.4616,27600.0
2011-09-28 11:25:00,43.82,43.86,43.76,43.83,25800.0,30.4755,30.5034,30.4338,30.4825,25800.0
2011-09-28 11:30:00,43.83,43.87,43.71,43.82,40600.0,30.4825,30.5103,30.399,30.4755,40600.0
2011-09-28 11:35:00,43.79,44.05,43.79,44.0,43600.0,30.4547,30.6355,30.4547,30.6007,43600.0
2011-09-28 11:40:00,44.0,44.03,43.96,44.03,24200.0,30.6007,30.6216,30.5729,30.6216,24200.0
2011-09-28 11:45:00,44.03,44.06,43.96,44.01,71500.0,30.6216,30.6425,30.5729,30.6077,71500.0
2011-09-28 11:50:00,44.0,44.19,44.0,44.16,53600.0,30.6007,30.7329,30.6007,30.712,53600.0
2011-09-28 11:55:00,44.16,44.28,44.16,44.25,49400.0,30.712,30.7955,30.712,30.7746,49400.0
2011-09-28 12:00:00,44.24,44.26,44.12,44.15,43000.0,30.7676,30.7815,30.6842,30.705,43000.0
2011-09-28 12:05:00,44.14,44.18,44.11,44.11,52800.0,30.6981,30.7259,30.6772,30.6772,52800.0
2011-09-28 12:10:00,44.11,44.14,44.06,44.08,26200.0,30.6772,30.6981,30.6425,30.6564,26200.0
2011-09-28 12:15:00,44.08,44.11,44.01,44.07,39900.0,30.6564,30.6772,30.6077,30.6494,39900.0
2011-09-28 12:20:00,44.07,44.16,44.07,44.14,24800.0,30.6494,30.712,30.6494,30.6981,24800.0
2011-09-28 12:25:00,44.13,44.24,44.13,44.2,22000.0,30.6911,30.7676,30.6911,30.7398,22000.0
2011-09-28 12:30:00,44.19,44.19,44.09,44.17,19300.0,30.7329,30.7329,30.6633,30.719,19300.0
2011-09-28 12:35:00,44.16,44.17,44.09,44.11,30500.0,30.712,30.719,30.6633,30.6772,30500.0
2011-09-28 12:40:00,44.11,44.12,43.95,43.95,22300.0,30.6772,30.6842,30.5659,30.5659,22300.0
2011-09-28 12:45:00,43.96,43.98,43.83,43.84,26000.0,30.5729,30.5868,30.4825,30.4894,26000.0
2011-09-28 12:50:00,43.84,43.89,43.84,43.87,10700.0,30.4894,30.5242,30.4894,30.5103,10700.0
2011-09-28 12:55:00,43.87,44.02,43.87,44.0,24900.0,30.5103,30.6146,30.5103,30.6007,24900.0
2011-09-28 13:00:00,43.99,43.99,43.87,43.88,12900.0,30.5938,30.5938,30.5103,30.5173,12900.0
2011-09-28 13:05:00,43.89,43.98,43.86,43.86,16900.0,30.5242,30.5868,30.5034,30.5034,16900.0
2011-09-28 13:10:00,43.85,43.86,43.79,43.79,17300.0,30.4964,30.5034,30.4547,30.4547,17300.0
2011-09-28 13:15:00,43.78,43.81,43.76,43.76,15300.0,30.4477,30.4686,30.4338,30.4338,15300.0
2011-09-28 13:20:00,43.76,43.77,43.71,43.74,20000.0,30.4338,30.4408,30.399,30.4199,20000.0
2011-09-28 13:25:00,43.75,43.8,43.71,43.8,36400.0,30.4269,30.4616,30.399,30.4616,36400.0
2011-09-28 13:30:00,43.78,43.78,43.6,43.63,52200.0,30.4477,30.4477,30.3225,30.3434,52200.0
2011-09-28 13:35:00,43.63,43.71,43.61,43.66,16400.0,30.3434,30.399,30.3295,30.3643,16400.0
2011-09-28 13:40:00,43.67,43.71,43.61,43.62,19300.0,30.3712,30.399,30.3295,30.3364,19300.0
2011-09-28 13:45:00,43.62,43.64,43.54,43.59,28200.0,30.3364,30.3504,30.2808,30.3156,28200.0
2011-09-28 13:50:00,43.59,43.65,43.54,43.55,20800.0,30.3156,30.3573,30.2808,30.2878,20800.0
2011-09-28 13:55:00,43.55,43.55,43.46,43.49,21200.0,30.2878,30.2878,30.2252,30.246,21200.0
2011-09-28 14:00:00,43.48,43.48,43.37,43.39,27100.0,30.2391,30.2391,30.1626,30.1765,27100.0
2011-09-28 14:05:00,43.39,43.46,43.38,43.45,38200.0,30.1765,30.2252,30.1695,30.2182,38200.0
2011-09-28 14:10:00,43.44,43.45,43.38,43.42,27300.0,30.2113,30.2182,30.1695,30.1973,27300.0
2011-09-28 14:15:00,43.42,43.44,43.39,43.4,28200.0,30.1973,30.2113,30.1765,30.1834,28200.0
2011-09-28 14:20:00,43.4,43.46,43.35,43.46,21100.0,30.1834,30.2252,30.1487,30.2252,21100.0
2011-09-28 14:25:00,43.46,43.47,43.42,43.43,27600.0,30.2252,30.2321,30.1973,30.2043,27600.0
2011-09-28 14:30:00,43.43,43.49,43.41,43.47,35800.0,30.2043,30.246,30.1904,30.2321,35800.0
2011-09-28 14:35:00,43.47,43.47,43.4,43.44,22900.0,30.2321,30.2321,30.1834,30.2113,22900.0
2011-09-28 14:40:00,43.44,43.51,43.43,43.5,18200.0,30.2113,30.2599,30.2043,30.253,18200.0
2011-09-28 14:45:00,43.49,43.5,43.41,43.43,18500.0,30.246,30.253,30.1904,30.2043,18500.0
2011-09-28 14:50:00,43.42,43.47,43.41,43.43,17900.0,30.1973,30.2321,30.1904,30.2043,17900.0
2011-09-28 14:55:00,43.43,43.51,43.41,43.5,18100.0,30.2043,30.2599,30.1904,30.253,18100.0
2011-09-28 15:00:00,43.5,43.59,43.47,43.57,34800.0,30.253,30.3156,30.2321,30.3017,34800.0
2011-09-28 15:05:00,43.57,43.61,43.53,43.57,28800.0,30.3017,30.3295,30.2739,30.3017,28800.0
2011-09-28 15:10:00,43.55,43.64,43.55,43.57,34000.0,30.2878,30.3504,30.2878,30.3017,34000.0
2011-09-28 15:15:00,43.56,43.58,43.42,43.47,32800.0,30.2947,30.3086,30.1973,30.2321,32800.0
2011-09-28 15:20:00,43.46,43.5,43.41,43.47,33200.0,30.2252,30.253,30.1904,30.2321,33200.0
2011-09-28 15:25:00,43.47,43.51,43.4,43.44,47300.0,30.2321,30.2599,30.1834,30.2113,47300.0
2011-09-28 15:30:00,43.44,43.46,43.38,43.39,55900.0,30.2113,30.2252,30.1695,30.1765,55900.0
2011-09-28 15:35:00,43.39,43.39,43.18,43.18,70500.0,30.1765,30.1765,30.0304,30.0304,70500.0
2011-09-28 15:40:00,43.18,43.28,43.17,43.21,57500.0,30.0304,30.1,30.0235,30.0513,57500.0
2011-09-28 15:45:00,43.21,43.26,43.0,43.06,72000.0,30.0513,30.0861,29.9053,29.947,72000.0
2011-09-28 15:50:00,43.06,43.18,43.03,43.07,155800.0,29.947,30.0304,29.9261,29.9539,155800.0
2011-09-28 15:55:00,43.07,43.13,43.04,43.11,167700.0,29.9539,29.9957,29.9331,29.9818,167700.0
2011-09-29 09:30:00,43.84,43.9,43.7,43.73,54300.0,30.4894,30.5312,30.3921,30.4129,54300.0
2011-09-29 09:35:00,43.77,44.18,43.75,43.94,57600.0,30.4408,30.7259,30.4269,30.559,57600.0
2011-09-29 09:40:00,44.0,44.26,43.94,44.26,28700.0,30.6007,30.7815,30.559,30.7815,28700.0
2011-09-29 09:45:00,44.27,44.44,44.16,44.41,39900.0,30.7885,30.9067,30.712,30.8859,39900.0
2011-09-29 09:50:00,44.39,44.39,44.1,44.1,20200.0,30.872,30.872,30.6703,30.6703,20200.0
2011-09-29 09:55:00,44.08,44.16,44.04,44.15,12500.0,30.6564,30.712,30.6285,30.705,12500.0
2011-09-29 10:00:00,44.17,44.2,43.94,44.0,80900.0,30.719,30.7398,30.559,30.6007,80900.0
2011-09-29 10:05:00,44.0,44.07,43.86,43.92,19800.0,30.6007,30.6494,30.5034,30.5451,19800.0
2011-09-29 10:10:00,43.88,43.91,43.71,43.71,49400.0,30.5173,30.5381,30.399,30.399,49400.0
2011-09-29 10:15:00,43.72,43.73,43.58,43.68,16900.0,30.406,30.4129,30.3086,30.3782,16900.0
2011-09-29 10:20:00,43.67,43.71,43.6,43.65,16100.0,30.3712,30.399,30.3225,30.3573,16100.0
2011-09-29 10:25:00,43.65,43.69,43.43,43.48,22600.0,30.3573,30.3851,30.2043,30.2391,22600.0
2011-09-29 10:30:00,43.48,43.53,43.45,43.48,20800.0,30.2391,30.2739,30.2182,30.2391,20800.0
2011-09-29 10:35:00,43.48,43.6,43.45,43.53,24800.0,30.2391,30.3225,30.2182,30.2739,24800.0
2011-09-29 10:40:00,43.51,43.54,43.41,43.45,81900.0,30.2599,30.2808,30.1904,30.2182,81900.0
2011-09-29 10:45:00,43.44,43.45,43.27,43.3,42200.0,30.2113,30.2182,30.093,30.1139,42200.0
2011-09-29 10:50:00,43.3,43.31,43.12,43.13,26900.0,30.1139,30.1208,29.9887,29.9957,26900.0
2011-09-29 10:55:00,43.11,43.31,43.09,43.24,16900.0,29.9818,30.1208,29.9678,30.0722,16900.0
2011-09-29 11:00:00,43.3,43.48,43.3,43.4,27400.0,30.1139,30.2391,30.1139,30.1834,27400.0
2011-09-29 11:05:00,43.41,43.45,43.34,43.4,19200.0,30.1904,30.2182,30.1417,30.1834,19200.0
2011-09-29 11:10:00,43.4,43.57,43.28,43.55,41500.0,30.1834,30.3017,30.1,30.2878,41500.0
2011-09-29 11:15:00,43.56,43.57,43.4,43.4,33500.0,30.2947,30.3017,30.1834,30.1834,33500.0
2011-09-29 11:20:00,43.41,43.51,43.34,43.42,40200.0,30.1904,30.2599,30.1417,30.1973,40200.0
2011-09-29 11:25:00,43.42,43.53,43.42,43.42,36600.0,30.1973,30.2739,30.1973,30.1973,36600.0
2011-09-29 11:30:00,43.43,43.47,43.32,43.33,42600.0,30.2043,30.2321,30.1278,30.1348,42600.0
2011-09-29 11:35:00,43.33,43.38,43.24,43.25,22400.0,30.1348,30.1695,30.0722,30.0791,22400.0
2011-09-29 11:40:00,43.25,43.27,43.21,43.26,16400.0,30.0791,30.093,30.0513,30.0861,16400.0
2011-09-29 11:45:00,43.28,43.38,43.25,43.33,22800.0,30.1,30.1695,30.0791,30.1348,22800.0
2011-09-29 11:50:00,43.34,43.36,43.29,43.31,14200.0,30.1417,30.1556,30.1069,30.1208,14200.0
2011-09-29 11:55:00,43.32,43.36,43.25,43.25,13700.0,30.1278,30.1556,30.0791,30.0791,13700.0
2011-09-29 12:00:00,43.28,43.39,43.28,43.35,18100.0,30.1,30.1765,30.1,30.1487,18100.0
2011-09-29 12:05:00,43.33,43.33,43.23,43.25,11600.0,30.1348,30.1348,30.0652,30.0791,11600.0
2011-09-29 12:10:00,43.26,43.31,43.23,43.25,9400.0,30.0861,30.1208,30.0652,30.0791,9400.0
2011-09-29 12:15:00,43.25,43.32,43.25,43.31,15300.0,30.0791,30.1278,30.0791,30.1208,15300.0
2011-09-29 12:20:00,43.3,43.36,43.26,43.36,25600.0,30.1139,30.1556,30.0861,30.1556,25600.0
2011-09-29 12:25:00,43.36,43.39,43.3,43.35,18800.0,30.1556,30.1765,30.1139,30.1487,18800.0
2011-09-29 12:30:00,43.33,43.33,43.14,43.2,21100.0,30.1348,30.1348,30.0026,30.0443,21100.0
2011-09-29 12:35:00,43.19,43.22,43.09,43.18,32200.0,30.0374,30.0583,29.9678,30.0304,32200.0
2011-09-29 12:40:00,43.17,43.19,43.07,43.11,14500.0,30.0235,30.0374,29.9539,29.9818,14500.0
2011-09-29 12:45:00,43.1,43.25,43.06,43.21,23200.0,29.9748,30.0791,29.947,30.0513,23200.0
2011-09-29 12:50:00,43.21,43.3,43.17,43.24,17600.0,30.0513,30.1139,30.0235,30.0722,17600.0
2011-09-29 12:55:00,43.22,43.25,43.12,43.12,10300.0,30.0583,30.0791,29.9887,29.9887,10300.0
2011-09-29 13:00:00,43.12,43.19,43.1,43.19,18300.0,29.9887,30.0374,29.9748,30.0374,18300.0
2011-09-29 13:05:00,43.2,43.3,43.17,43.24,24600.0,30.0443,30.1139,30.0235,30.0722,24600.0
2011-09-29 13:10:00,43.26,43.3,43.19,43.2,23100.0,30.0861,30.1139,30.0374,30.0443,23100.0
2011-09-29 13:15:00,43.19,43.28,43.13,43.16,25700.0,30.0374,30.1,29.9957,30.0165,25700.0
2011-09-29 13:20:00,43.16,43.2,43.12,43.17,19400.0,30.0165,30.0443,29.9887,30.0235,19400.0
2011-09-29 13:25:00,43.17,43.25,43.01,43.01,24300.0,30.0235,30.0791,29.9122,29.9122,24300.0
2011-09-29 13:30:00,43.02,43.09,42.91,42.94,24800.0,29.9192,29.9678,29.8427,29.8635,24800.0
2011-09-29 13:35:00,42.94,42.97,42.8,42.8,34300.0,29.8635,29.8844,29.7662,29.7662,34300.0
2011-09-29 13:40:00,42.81,42.92,42.73,42.78,29100.0,29.7731,29.8496,29.7175,29.7522,29100.0
2011-09-29 13:45:00,42.78,42.84,42.76,42.84,31800.0,29.7522,29.794,29.7383,29.794,31800.0
2011-09-29 13:50:00,42.82,42.88,42.76,42.84,9000.0,29.7801,29.8218,29.7383,29.794,9000.0
2011-09-29 13:55:00,42.86,42.99,42.81,42.9,23300.0,29.8079,29.8983,29.7731,29.8357,23300.0
2011-09-29 14:00:00,42.91,42.96,42.74,42.74,17600.0,29.8427,29.8774,29.7244,29.7244,17600.0
2011-09-29 14:05:00,42.71,42.79,42.67,42.73,32400.0,29.7036,29.7592,29.6757,29.7175,32400.0
2011-09-29 14:10:00,42.71,42.71,42.5,42.52,42800.0,29.7036,29.7036,29.5575,29.5714,42800.0
2011-09-29 14:15:00,42.52,42.69,42.5,42.67,31200.0,29.5714,29.6897,29.5575,29.6757,31200.0
2011-09-29 14:20:00,42.67,42.69,42.58,42.68,36300.0,29.6757,29.6897,29.6132,29.6827,36300.0
2011-09-29 14:25:00,42.67,42.76,42.63,42.7,23700.0,29.6757,29.7383,29.6479,29.6966,23700.0
2011-09-29 14:30:00,42.7,42.73,42.6,42.67,14300.0,29.6966,29.7175,29.6271,29.6757,14300.0
2011-09-29 14:35:00,42.68,42.79,42.62,42.74,17000.0,29.6827,29.7592,29.641,29.7244,17000.0
2011-09-29 14:40:00,42.72,42.79,42.63,42.63,20000.0,29.7105,29.7592,29.6479,29.6479,20000.0
2011-09-29 14:45:00,42.61,42.67,42.52,42.64,34100.0,29.634,29.6757,29.5714,29.6549,34100.0
2011-09-29 14:50:00,42.63,42.67,42.53,42.62,26000.0,29.6479,29.6757,29.5784,29.641,26000.0
2011-09-29 14:55:00,42.61,42.72,42.61,42.7,39000.0,29.634,29.7105,29.634,29.6966,39000.0
2011-09-29 15:00:00,42.71,42.74,42.43,42.44,66300.0,29.7036,29.7244,29.5088,29.5158,66300.0
2011-09-29 15:05:00,42.44,42.61,42.44,42.55,52700.0,29.5158,29.634,29.5158,29.5923,52700.0
2011-09-29 15:10:00,42.56,42.66,42.51,42.53,52600.0,29.5992,29.6688,29.5645,29.5784,52600.0
2011-09-29 15:15:00,42.52,42.65,42.41,42.49,67200.0,29.5714,29.6618,29.4949,29.5506,67200.0
2011-09-29 15:20:00,42.47,42.58,42.43,42.52,40200.0,29.5367,29.6132,29.5088,29.5714,40200.0
2011-09-29 15:25:00,42.52,42.66,42.52,42.58,66000.0,29.5714,29.6688,29.5714,29.6132,66000.0
2011-09-29 15:30:00,42.61,42.78,42.54,42.7,77300.0,29.634,29.7522,29.5853,29.6966,77300.0
2011-09-29 15:35:00,42.7,42.89,42.7,42.87,80800.0,29.6966,29.8288,29.6966,29.8148,80800.0
2011-09-29 15:40:00,42.87,42.88,42.71,42.73,89000.0,29.8148,29.8218,29.7036,29.7175,89000.0
2011-09-29 15:45:00,42.74,42.92,42.73,42.83,132400.0,29.7244,29.8496,29.7175,29.787,132400.0
2011-09-29 15:50:00,42.83,42.98,42.82,42.85,133300.0,29.787,29.8913,29.7801,29.8009,133300.0
2011-09-29 15:55:00,42.85,43.04,42.85,43.03,131300.0,29.8009,29.9331,29.8009,29.9261,131300.0
2011-09-30 09:30:00,42.62,42.74,42.57,42.59,33700.0,29.641,29.7244,29.6062,29.6201,33700.0
2011-09-30 09:35:00,42.58,42.61,42.2,42.38,87200.0,29.6132,29.634,29.3489,29.4741,87200.0
2011-09-30 09:40:00,42.35,42.81,42.32,42.69,26400.0,29.4532,29.7731,29.4323,29.6897,26400.0
2011-09-30 09:45:00,42.69,42.69,42.08,42.3,111800.0,29.6897,29.6897,29.2654,29.4184,111800.0
2011-09-30 09:50:00,42.33,42.64,42.19,42.64,37400.0,29.4393,29.6549,29.3419,29.6549,37400.0
2011-09-30 09:55:00,42.64,42.71,42.27,42.3,39000.0,29.6549,29.7036,29.3976,29.4184,39000.0
2011-09-30 10:00:00,42.31,42.59,42.23,42.48,38800.0,29.4254,29.6201,29.3697,29.5436,38800.0
2011-09-30 10:05:00,42.48,42.72,42.47,42.6,54900.0,29.5436,29.7105,29.5367,29.6271,54900.0
2011-09-30 10:10:00,42.61,42.7,42.46,42.51,28500.0,29.634,29.6966,29.5297,29.5645,28500.0
2011-09-30 10:15:00,42.54,42.77,42.54,42.73,25100.0,29.5853,29.7453,29.5853,29.7175,25100.0
2011-09-30 10:20:00,42.72,42.8,42.66,42.68,34000.0,29.7105,29.7662,29.6688,29.6827,34000.0
2011-09-30 10:25:00,42.67,42.73,42.51,42.58,70900.0,29.6757,29.7175,29.5645,29.6132,70900.0
2011-09-30 10:30:00,42.59,42.61,42.51,42.54,38400.0,29.6201,29.634,29.5645,29.5853,38400.0
2011-09-30 10:35:00,42.53,42.59,42.34,42.36,38500.0,29.5784,29.6201,29.4462,29.4602,38500.0
2011-09-30 10:40:00,42.35,42.42,42.32,42.34,20300.0,29.4532,29.5019,29.4323,29.4462,20300.0
2011-09-30 10:45:00,42.34,42.44,42.25,42.32,45800.0,29.4462,29.5158,29.3836,29.4323,45800.0
2011-09-30 10:50:00,42.31,42.47,42.29,42.39,31600.0,29.4254,29.5367,29.4115,29.481,31600.0
2011-09-30 10:55:00,42.38,42.52,42.16,42.18,55400.0,29.4741,29.5714,29.3211,29.335,55400.0
2011-09-30 11:00:00,42.18,42.32,42.16,42.25,63400.0,29.335,29.4323,29.3211,29.3836,63400.0
2011-09-30 11:05:00,42.21,42.44,42.17,42.43,25600.0,29.3558,29.5158,29.328,29.5088,25600.0
2011-09-30 11:10:00,42.44,42.47,42.36,42.38,27200.0,29.5158,29.5367,29.4602,29.4741,27200.0
2011-09-30 11:15:00,42.38,42.49,42.31,42.36,36600.0,29.4741,29.5506,29.4254,29.4602,36600.0
2011-09-30 11:20:00,42.35,42.6,42.35,42.44,70000.0,29.4532,29.6271,29.4532,29.5158,70000.0
2011-09-30 11:25:00,42.45,42.47,42.24,42.28,37300.0,29.5227,29.5367,29.3767,29.4045,37300.0
2011-09-30 11:30:00,42.29,42.5,42.28,42.48,22900.0,29.4115,29.5575,29.4045,29.5436,22900.0
2011-09-30 11:35:00,42.47,42.54,42.44,42.48,27800.0,29.5367,29.5853,29.5158,29.5436,27800.0
2011-09-30 11:40:00,42.48,42.66,42.47,42.6,33900.0,29.5436,29.6688,29.5367,29.6271,33900.0
2011-09-30 11:45:00,42.6,42.68,42.59,42.67,36000.0,29.6271,29.6827,29.6201,29.6757,36000.0
2011-09-30 11:50:00,42.68,42.69,42.54,42.54,32600.0,29.6827,29.6897,29.5853,29.5853,32600.0
2011-09-30 11:55:00,42.54,42.6,42.52,42.56,28900.0,29.5853,29.6271,29.5714,29.5992,28900.0
2011-09-30 12:00:00,42.57,42.66,42.55,42.66,14500.0,29.6062,29.6688,29.5923,29.6688,14500.0
2011-09-30 12:05:00,42.68,42.69,42.56,42.56,13200.0,29.6827,29.6897,29.5992,29.5992,13200.0
2011-09-30 12:10:00,42.56,42.64,42.54,42.63,23100.0,29.5992,29.6549,29.5853,29.6479,23100.0
2011-09-30 12:15:00,42.64,42.64,42.5,42.6,30400.0,29.6549,29.6549,29.5575,29.6271,30400.0
2011-09-30 12:20:00,42.6,42.67,42.59,42.62,7800.0,29.6271,29.6757,29.6201,29.641,7800.0
2011-09-30 12:25:00,42.63,42.69,42.61,42.67,12600.0,29.6479,29.6897,29.634,29.6757,12600.0
2011-09-30 12:30:00,42.66,42.69,42.62,42.67,11600.0,29.6688,29.6897,29.641,29.6757,11600.0
2011-09-30 12:35:00,42.66,42.66,42.57,42.65,26200.0,29.6688,29.6688,29.6062,29.6618,26200.0
2011-09-30 12:40:00,42.67,42.71,42.65,42.71,9700.0,29.6757,29.7036,29.6618,29.7036,9700.0
2011-09-30 12:45:00,42.71,42.73,42.64,42.68,20900.0,29.7036,29.7175,29.6549,29.6827,20900.0
2011-09-30 12:50:00,42.69,42.71,42.63,42.65,12200.0,29.6897,29.7036,29.6479,29.6618,12200.0
2011-09-30 12:55:00,42.65,42.69,42.62,42.66,36500.0,29.6618,29.6897,29.641,29.6688,36500.0
2011-09-30 13:00:00,42.65,42.68,42.62,42.66,63400.0,29.6618,29.6827,29.641,29.6688,63400.0
2011-09-30 13:05:00,42.65,42.73,42.63,42.67,14800.0,29.6618,29.7175,29.6479,29.6757,14800.0
2011-09-30 13:10:00,42.67,42.76,42.66,42.74,16500.0,29.6757,29.7383,29.6688,29.7244,16500.0
2011-09-30 13:15:00,42.74,42.79,42.67,42.79,17300.0,29.7244,29.7592,29.6757,29.7592,17300.0
2011-09-30 13:20:00,42.79,42.79,42.68,42.73,9300.0,29.7592,29.7592,29.6827,29.7175,9300.0
2011-09-30 13:25:00,42.74,42.79,42.73,42.73,14200.0,29.7244,29.7592,29.7175,29.7175,14200.0
2011-09-30 13:30:00,42.75,42.8,42.71,42.78,23000.0,29.7314,29.7662,29.7036,29.7522,23000.0
2011-09-30 13:35:00,42.78,42.78,42.71,42.71,52200.0,29.7522,29.7522,29.7036,29.7036,52200.0
2011-09-30 13:40:00,42.71,42.73,42.64,42.71,15100.0,29.7036,29.7175,29.6549,29.7036,15100.0
2011-09-30 13:45:00,42.69,42.76,42.68,42.71,25200.0,29.6897,29.7383,29.6827,29.7036,25200.0
2011-09-30 13:50:00,42.71,42.71,42.61,42.61,18000.0,29.7036,29.7036,29.634,29.634,18000.0
2011-09-30 13:55:00,42.62,42.64,42.53,42.55,33100.0,29.641,29.6549,29.5784,29.5923,33100.0
2011-09-30 14:00:00,42.55,42.69,42.55,42.65,29500.0,29.5923,29.6897,29.5923,29.6618,29500.0
2011-09-30 14:05:00,42.65,42.67,42.5,42.52,32000.0,29.6618,29.6757,29.5575,29.5714,32000.0
2011-09-30 14:10:00,42.52,42.57,42.5,42.54,18700.0,29.5714,29.6062,29.5575,29.5853,18700.0
2011-09-30 14:15:00,42.54,42.6,42.51,42.51,29900.0,29.5853,29.6271,29.5645,29.5645,29900.0
2011-09-30 14:20:00,42.52,42.53,42.49,42.51,42200.0,29.5714,29.5784,29.5506,29.5645,42200.0
2011-09-30 14:25:00,42.51,42.55,42.36,42.43,56200.0,29.5645,29.5923,29.4602,29.5088,56200.0
2011-09-30 14:30:00,42.44,42.46,42.4,42.42,26900.0,29.5158,29.5297,29.488,29.5019,26900.0
2011-09-30 14:35:00,42.42,42.44,42.3,42.41,35100.0,29.5019,29.5158,29.4184,29.4949,35100.0
2011-09-30 14:40:00,42.41,42.53,42.41,42.49,58300.0,29.4949,29.5784,29.4949,29.5506,58300.0
2011-09-30 14:45:00,42.49,42.5,42.38,42.39,22400.0,29.5506,29.5575,29.4741,29.481,22400.0
2011-09-30 14:50:00,42.4,42.41,42.24,42.34,51400.0,29.488,29.4949,29.3767,29.4462,51400.0
2011-09-30 14:55:00,42.36,42.48,42.36,42.4,36500.0,29.4602,29.5436,29.4602,29.488,36500.0
2011-09-30 15:00:00,42.41,42.41,42.28,42.31,44200.0,29.4949,29.4949,29.4045,29.4254,44200.0
2011-09-30 15:05:00,42.31,42.53,42.28,42.44,53100.0,29.4254,29.5784,29.4045,29.5158,53100.0
2011-09-30 15:10:00,42.44,42.47,42.38,42.41,26700.0,29.5158,29.5367,29.4741,29.4949,26700.0
2011-09-30 15:15:00,42.41,42.45,42.33,42.39,45000.0,29.4949,29.5227,29.4393,29.481,45000.0
2011-09-30 15:20:00,42.39,42.45,42.32,42.32,45000.0,29.481,29.5227,29.4323,29.4323,45000.0
2011-09-30 15:25:00,42.32,42.4,42.27,42.27,42500.0,29.4323,29.488,29.3976,29.3976,42500.0
2011-09-30 15:30:00,42.26,42.31,42.18,42.23,36900.0,29.3906,29.4254,29.335,29.3697,36900.0
2011-09-30 15:35:00,42.23,42.25,42.12,42.17,58000.0,29.3697,29.3836,29.2932,29.328,58000.0
2011-09-30 15:40:00,42.17,42.32,42.17,42.31,73200.0,29.328,29.4323,29.328,29.4254,73200.0
2011-09-30 15:45:00,42.3,42.3,41.99,42.0,100800.0,29.4184,29.4184,29.2028,29.2098,100800.0
2011-09-30 15:50:00,42.0,42.06,41.89,42.01,100600.0,29.2098,29.2515,29.1333,29.2167,100600.0
2011-09-30 15:55:00,42.02,42.02,41.88,41.89,279900.0,29.2237,29.2237,29.1263,29.1333,279900.0
2011-10-03 09:30:00,41.56,41.82,41.46,41.72,79300.0,28.9038,29.0846,28.8342,29.015,79300.0
2011-10-03 09:35:00,41.7,41.74,41.5,41.53,50600.0,29.0011,29.029,28.862,28.8829,50600.0
2011-10-03 09:40:00,41.56,41.82,41.56,41.77,93200.0,28.9038,29.0846,28.9038,29.0498,93200.0
2011-10-03 09:45:00,41.77,41.99,41.76,41.81,77000.0,29.0498,29.2028,29.0429,29.0776,77000.0
2011-10-03 09:50:00,41.83,41.83,41.5,41.51,38400.0,29.0916,29.0916,28.862,28.869,38400.0
2011-10-03 09:55:00,41.54,41.57,41.5,41.53,57800.0,28.8899,28.9107,28.862,28.8829,57800.0
2011-10-03 10:00:00,41.49,41.93,41.47,41.74,89400.0,28.8551,29.1611,28.8412,29.029,89400.0
2011-10-03 10:05:00,41.76,42.1,41.7,42.09,62400.0,29.0429,29.2793,29.0011,29.2724,62400.0
2011-10-03 10:10:00,42.1,42.36,42.08,42.31,106800.0,29.2793,29.4602,29.2654,29.4254,106800.0
2011-10-03 10:15:00,42.31,42.33,42.27,42.28,73500.0,29.4254,29.4393,29.3976,29.4045,73500.0
2011-10-03 10:20:00,42.3,42.36,42.17,42.2,63200.0,29.4184,29.4602,29.328,29.3489,63200.0
2011-10-03 10:25:00,42.22,42.32,42.13,42.27,62500.0,29.3628,29.4323,29.3002,29.3976,62500.0
2011-10-03 10:30:00,42.26,42.32,42.07,42.07,35900.0,29.3906,29.4323,29.2585,29.2585,35900.0
2011-10-03 10:35:00,42.07,42.08,41.82,41.88,33900.0,29.2585,29.2654,29.0846,29.1263,33900.0
2011-10-03 10:40:00,41.88,41.93,41.79,41.91,38800.0,29.1263,29.1611,29.0637,29.1472,38800.0
2011-10-03 10:45:00,41.92,41.92,41.8,41.8,31500.0,29.1541,29.1541,29.0707,29.0707,31500.0
2011-10-03 10:50:00,41.8,41.87,41.73,41.83,36000.0,29.0707,29.1194,29.022,29.0916,36000.0
2011-10-03 10:55:00,41.84,41.9,41.77,41.77,30600.0,29.0985,29.1402,29.0498,29.0498,30600.0
2011-10-03 11:00:00,41.76,41.76,41.57,41.64,50900.0,29.0429,29.0429,28.9107,28.9594,50900.0
2011-10-03 11:05:00,41.62,41.85,41.57,41.83,36800.0,28.9455,29.1055,28.9107,29.0916,36800.0
2011-10-03 11:10:00,41.82,41.94,41.77,41.84,25900.0,29.0846,29.1681,29.0498,29.0985,25900.0
2011-10-03 11:15:00,41.84,41.99,41.83,41.98,38600.0,29.0985,29.2028,29.0916,29.1959,38600.0
2011-10-03 11:20:00,42.0,42.0,41.86,41.88,27100.0,29.2098,29.2098,29.1124,29.1263,27100.0
2011-10-03 11:25:00,41.87,41.9,41.82,41.85,32900.0,29.1194,29.1402,29.0846,29.1055,32900.0
2011-10-03 11:30:00,41.85,41.98,41.78,41.98,31800.0,29.1055,29.1959,29.0568,29.1959,31800.0
2011-10-03 11:35:00,41.98,41.98,41.85,41.88,27700.0,29.1959,29.1959,29.1055,29.1263,27700.0
2011-10-03 11:40:00,41.88,41.91,41.8,41.84,27600.0,29.1263,29.1472,29.0707,29.0985,27600.0
2011-10-03 11:45:00,41.84,41.88,41.8,41.85,29200.0,29.0985,29.1263,29.0707,29.1055,29200.0
2011-10-03 11:50:00,41.85,41.91,41.78,41.87,19100.0,29.1055,29.1472,29.0568,29.1194,19100.0
2011-10-03 11:55:00,41.9,41.93,41.86,41.91,27100.0,29.1402,29.1611,29.1124,29.1472,27100.0
2011-10-03 12:00:00,41.92,41.96,41.82,41.82,28300.0,29.1541,29.182,29.0846,29.0846,28300.0
2011-10-03 12:05:00,41.81,41.84,41.67,41.69,17500.0,29.0776,29.0985,28.9803,28.9942,17500.0
2011-10-03 12:10:00,41.68,41.69,41.45,41.46,33800.0,28.9872,28.9942,28.8273,28.8342,33800.0
2011-10-03 12:15:00,41.47,41.51,41.42,41.45,18300.0,28.8412,28.869,28.8064,28.8273,18300.0
2011-10-03 12:20:00,41.44,41.5,41.39,41.47,27000.0,28.8203,28.862,28.7855,28.8412,27000.0
2011-10-03 12:25:00,41.49,41.51,41.38,41.42,15800.0,28.8551,28.869,28.7786,28.8064,15800.0
2011-10-03 12:30:00,41.42,41.44,41.3,41.3,49700.0,28.8064,28.8203,28.723,28.723,49700.0
2011-10-03 12:35:00,41.3,41.31,41.25,41.28,56800.0,28.723,28.7299,28.6882,28.709,56800.0
2011-10-03 12:40:00,41.28,41.3,41.24,41.3,29200.0,28.709,28.723,28.6812,28.723,29200.0
2011-10-03 12:45:00,41.3,41.41,41.29,41.33,53800.0,28.723,28.7995,28.716,28.7438,53800.0
2011-10-03 12:50:00,41.34,41.36,41.19,41.22,24900.0,28.7508,28.7647,28.6464,28.6673,24900.0
2011-10-03 12:55:00,41.23,41.26,41.21,41.24,10500.0,28.6743,28.6951,28.6604,28.6812,10500.0
2011-10-03 13:00:00,41.24,41.25,41.11,41.12,23200.0,28.6812,28.6882,28.5908,28.5978,23200.0
2011-10-03 13:05:00,41.13,41.16,41.08,41.11,14300.0,28.6047,28.6256,28.5699,28.5908,14300.0
2011-10-03 13:10:00,41.12,41.21,41.12,41.13,25100.0,28.5978,28.6604,28.5978,28.6047,25100.0
2011-10-03 13:15:00,41.13,41.13,40.91,40.93,77600.0,28.6047,28.6047,28.4517,28.4656,77600.0
2011-10-03 13:20:00,40.94,40.95,40.88,40.88,41500.0,28.4726,28.4795,28.4309,28.4309,41500.0
2011-10-03 13:25:00,40.89,40.91,40.72,40.74,93000.0,28.4378,28.4517,28.3196,28.3335,93000.0
2011-10-03 13:30:00,40.74,40.75,40.62,40.62,45600.0,28.3335,28.3404,28.25,28.25,45600.0
2011-10-03 13:35:00,40.62,40.62,40.5,40.55,112200.0,28.25,28.25,28.1666,28.2013,112200.0
2011-10-03 13:40:00,40.54,40.71,40.54,40.64,76700.0,28.1944,28.3126,28.1944,28.2639,76700.0
2011-10-03 13:45:00,40.63,40.65,40.49,40.49,117900.0,28.257,28.2709,28.1596,28.1596,117900.0
2011-10-03 13:50:00,40.49,40.55,40.45,40.48,52000.0,28.1596,28.2013,28.1318,28.1527,52000.0
2011-10-03 13:55:00,40.48,40.62,40.48,40.59,34000.0,28.1527,28.25,28.1527,28.2292,34000.0
2011-10-03 14:00:00,40.59,40.62,40.52,40.59,78500.0,28.2292,28.25,28.1805,28.2292,78500.0
2011-10-03 14:05:00,40.6,40.69,40.59,40.65,149400.0,28.2361,28.2987,28.2292,28.2709,149400.0
2011-10-03 14:10:00,40.65,40.67,40.57,40.62,53700.0,28.2709,28.2848,28.2153,28.25,53700.0
2011-10-03 14:15:00,40.62,40.66,40.58,40.59,58500.0,28.25,28.2778,28.2222,28.2292,58500.0
2011-10-03 14:20:00,40.59,40.65,40.55,40.56,81600.0,28.2292,28.2709,28.2013,28.2083,81600.0
2011-10-03 14:25:00,40.56,40.61,40.47,40.51,101900.0,28.2083,28.2431,28.1457,28.1735,101900.0
2011-10-03 14:30:00,40.52,40.57,40.44,40.51,66200.0,28.1805,28.2153,28.1248,28.1735,66200.0
2011-10-03 14:35:00,40.54,40.55,40.45,40.47,88900.0,28.1944,28.2013,28.1318,28.1457,88900.0
2011-10-03 14:40:00,40.48,40.48,40.42,40.43,47000.0,28.1527,28.1527,28.1109,28.1179,47000.0
2011-10-03 14:45:00,40.42,40.42,40.33,40.36,77100.0,28.1109,28.1109,28.0483,28.0692,77100.0
2011-10-03 14:50:00,40.36,40.43,40.35,40.35,114400.0,28.0692,28.1179,28.0623,28.0623,114400.0
2011-10-03 14:55:00,40.36,40.37,40.28,40.36,139800.0,28.0692,28.0762,28.0136,28.0692,139800.0
2011-10-03 15:00:00,40.36,40.46,40.34,40.43,97800.0,28.0692,28.1388,28.0553,28.1179,97800.0
2011-10-03 15:05:00,40.42,40.51,40.4,40.42,111600.0,28.1109,28.1735,28.097,28.1109,111600.0
2011-10-03 15:10:00,40.43,40.49,40.35,40.36,94000.0,28.1179,28.1596,28.0623,28.0692,94000.0
2011-10-03 15:15:00,40.36,40.41,40.3,40.37,54800.0,28.0692,28.104,28.0275,28.0762,54800.0
2011-10-03 15:20:00,40.37,40.37,40.2,40.22,84300.0,28.0762,28.0762,27.9579,27.9718,84300.0
2011-10-03 15:25:00,40.22,40.23,40.12,40.13,93100.0,27.9718,27.9788,27.9023,27.9093,93100.0
2011-10-03 15:30:00,40.13,40.13,39.99,40.0,229400.0,27.9093,27.9093,27.8119,27.8188,229400.0
2011-10-03 15:35:00,40.0,40.06,39.98,40.03,260300.0,27.8188,27.8606,27.8049,27.8397,260300.0
2011-10-03 15:40:00,40.03,40.04,39.96,40.0,317600.0,27.8397,27.8467,27.791,27.8188,317600.0
2011-10-03 15:45:00,40.0,40.32,40.0,40.27,127300.0,27.8188,28.0414,27.8188,28.0066,127300.0
2011-10-03 15:50:00,40.27,40.27,40.04,40.06,116700.0,28.0066,28.0066,27.8467,27.8606,116700.0
2011-10-03 15:55:00,40.06,40.12,39.88,39.88,210500.0,27.8606,27.9023,27.7354,27.7354,210500.0
2011-10-04 09:30:00,39.36,39.61,39.23,39.34,96900.0,27.3737,27.5476,27.2833,27.3598,96900.0
2011-10-04 09:35:00,39.32,39.56,39.28,39.39,14300.0,27.3459,27.5128,27.3181,27.3946,14300.0
2011-10-04 09:40:00,39.38,39.5,39.18,39.19,22800.0,27.3876,27.4711,27.2486,27.2555,22800.0
2011-10-04 09:45:00,39.19,39.44,39.06,39.31,46900.0,27.2555,27.4294,27.1651,27.339,46900.0
2011-10-04 09:50:00,39.3,39.38,39.13,39.16,30400.0,27.332,27.3876,27.2138,27.2346,30400.0
2011-10-04 09:55:00,39.18,39.26,39.05,39.22,34500.0,27.2486,27.3042,27.1581,27.2764,34500.0
2011-10-04 10:00:00,39.25,39.36,39.01,39.28,58900.0,27.2972,27.3737,27.1303,27.3181,58900.0
2011-10-04 10:05:00,39.29,39.58,39.23,39.53,77300.0,27.3251,27.5267,27.2833,27.492,77300.0
2011-10-04 10:10:00,39.56,39.73,39.55,39.66,34200.0,27.5128,27.6311,27.5059,27.5824,34200.0
2011-10-04 10:15:00,39.65,39.74,39.65,39.65,64300.0,27.5754,27.638,27.5754,27.5754,64300.0
2011-10-04 10:20:00,39.64,39.67,39.35,39.35,14300.0,27.5685,27.5893,27.3668,27.3668,14300.0
2011-10-04 10:25:00,39.35,39.45,39.32,39.4,54200.0,27.3668,27.4363,27.3459,27.4016,54200.0
2011-10-04 10:30:00,39.4,39.7,39.39,39.57,39400.0,27.4016,27.6102,27.3946,27.5198,39400.0
2011-10-04 10:35:00,39.54,39.75,39.49,39.75,30900.0,27.4989,27.645,27.4641,27.645,30900.0
2011-10-04 10:40:00,39.76,39.94,39.73,39.87,71700.0,27.6519,27.7771,27.6311,27.7284,71700.0
2011-10-04 10:45:00,39.89,39.99,39.79,39.98,45100.0,27.7423,27.8119,27.6728,27.8049,45100.0
2011-10-04 10:50:00,39.97,40.0,39.83,39.89,46700.0,27.798,27.8188,27.7006,27.7423,46700.0
2011-10-04 10:55:00,39.9,39.93,39.81,39.84,17400.0,27.7493,27.7702,27.6867,27.7076,17400.0
2011-10-04 11:00:00,39.85,39.86,39.71,39.82,23800.0,27.7145,27.7215,27.6172,27.6937,23800.0
2011-10-04 11:05:00,39.83,40.02,39.82,39.93,58100.0,27.7006,27.8327,27.6937,27.7702,58100.0
2011-10-04 11:10:00,39.93,39.98,39.77,39.79,18700.0,27.7702,27.8049,27.6589,27.6728,18700.0
2011-10-04 11:15:00,39.78,39.78,39.7,39.7,17400.0,27.6658,27.6658,27.6102,27.6102,17400.0
2011-10-04 11:20:00,39.72,39.79,39.54,39.55,30600.0,27.6241,27.6728,27.4989,27.5059,30600.0
2011-10-04 11:25:00,39.56,39.62,39.5,39.62,27600.0,27.5128,27.5546,27.4711,27.5546,27600.0
2011-10-04 11:30:00,39.59,39.61,39.47,39.48,13300.0,27.5337,27.5476,27.4502,27.4572,13300.0
2011-10-04 11:35:00,39.48,39.49,39.32,39.37,21400.0,27.4572,27.4641,27.3459,27.3807,21400.0
2011-10-04 11:40:00,39.37,39.42,39.36,39.39,33000.0,27.3807,27.4155,27.3737,27.3946,33000.0
2011-10-04 11:45:00,39.38,39.42,39.33,39.38,44500.0,27.3876,27.4155,27.3529,27.3876,44500.0
2011-10-04 11:50:00,39.38,39.43,39.35,39.37,72200.0,27.3876,27.4224,27.3668,27.3807,72200.0
2011-10-04 11:55:00,39.36,39.4,39.28,39.36,28000.0,27.3737,27.4016,27.3181,27.3737,28000.0
2011-10-04 12:00:00,39.39,39.48,39.37,39.47,76800.0,27.3946,27.4572,27.3807,27.4502,76800.0
2011-10-04 12:05:00,39.48,39.56,39.47,39.56,50700.0,27.4572,27.5128,27.4502,27.5128,50700.0
2011-10-04 12:10:00,39.53,39.67,39.47,39.67,30900.0,27.492,27.5893,27.4502,27.5893,30900.0
2011-10-04 12:15:00,39.67,39.67,39.47,39.49,20400.0,27.5893,27.5893,27.4502,27.4641,20400.0
2011-10-04 12:20:00,39.48,39.59,39.48,39.54,16300.0,27.4572,27.5337,27.4572,27.4989,16300.0
2011-10-04 12:25:00,39.51,39.52,39.37,39.4,21000.0,27.4781,27.485,27.3807,27.4016,21000.0
2011-10-04 12:30:00,39.4,39.42,39.31,39.38,17900.0,27.4016,27.4155,27.339,27.3876,17900.0
2011-10-04 12:35:00,39.37,39.49,39.36,39.39,22600.0,27.3807,27.4641,27.3737,27.3946,22600.0
2011-10-04 12:40:00,39.4,39.52,39.36,39.52,58500.0,27.4016,27.485,27.3737,27.485,58500.0
2011-10-04 12:45:00,39.52,39.52,39.43,39.44,23400.0,27.485,27.485,27.4224,27.4294,23400.0
2011-10-04 12:50:00,39.43,39.48,39.38,39.45,19800.0,27.4224,27.4572,27.3876,27.4363,19800.0
2011-10-04 12:55:00,39.45,39.45,39.29,39.34,46600.0,27.4363,27.4363,27.3251,27.3598,46600.0
2011-10-04 13:00:00,39.34,39.39,39.32,39.34,34200.0,27.3598,27.3946,27.3459,27.3598,34200.0
2011-10-04 13:05:00,39.33,39.35,39.22,39.35,33200.0,27.3529,27.3668,27.2764,27.3668,33200.0
2011-10-04 13:10:00,39.34,39.36,39.11,39.12,22100.0,27.3598,27.3737,27.1999,27.2068,22100.0
2011-10-04 13:15:00,39.16,39.25,39.15,39.21,10000.0,27.2346,27.2972,27.2277,27.2694,10000.0
2011-10-04 13:20:00,39.21,39.26,39.17,39.23,15200.0,27.2694,27.3042,27.2416,27.2833,15200.0
2011-10-04 13:25:00,39.22,39.25,39.15,39.23,14700.0,27.2764,27.2972,27.2277,27.2833,14700.0
2011-10-04 13:30:00,39.2,39.28,39.2,39.24,43900.0,27.2625,27.3181,27.2625,27.2903,43900.0
2011-10-04 13:35:00,39.25,39.27,39.15,39.15,20800.0,27.2972,27.3111,27.2277,27.2277,20800.0
2011-10-04 13:40:00,39.14,39.16,39.04,39.06,20200.0,27.2207,27.2346,27.1512,27.1651,20200.0
2011-10-04 13:45:00,39.06,39.1,39.01,39.06,72800.0,27.1651,27.1929,27.1303,27.1651,72800.0
2011-10-04 13:50:00,39.06,39.09,39.0,39.04,44500.0,27.1651,27.186,27.1234,27.1512,44500.0
2011-10-04 13:55:00,39.02,39.08,38.97,38.97,33800.0,27.1373,27.179,27.1025,27.1025,33800.0
2011-10-04 14:00:00,38.97,39.02,38.97,38.99,90600.0,27.1025,27.1373,27.1025,27.1164,90600.0
2011-10-04 14:05:00,38.99,39.01,38.87,38.87,34400.0,27.1164,27.1303,27.033,27.033,34400.0
2011-10-04 14:10:00,38.89,38.92,38.86,38.9,28100.0,27.0469,27.0677,27.026,27.0538,28100.0
2011-10-04 14:15:00,38.9,38.98,38.89,38.92,36600.0,27.0538,27.1095,27.0469,27.0677,36600.0
2011-10-04 14:20:00,38.92,38.94,38.86,38.92,28400.0,27.0677,27.0816,27.026,27.0677,28400.0
2011-10-04 14:25:00,38.91,38.98,38.91,38.93,15800.0,27.0608,27.1095,27.0608,27.0747,15800.0
2011-10-04 14:30:00,38.93,39.02,38.92,39.0,31600.0,27.0747,27.1373,27.0677,27.1234,31600.0
2011-10-04 14:35:00,39.0,39.04,38.97,38.98,51100.0,27.1234,27.1512,27.1025,27.1095,51100.0
2011-10-04 14:40:00,38.97,38.99,38.81,38.83,68600.0,27.1025,27.1164,26.9912,27.0051,68600.0
2011-10-04 14:45:00,38.83,38.88,38.76,38.88,41500.0,27.0051,27.0399,26.9565,27.0399,41500.0
2011-10-04 14:50:00,38.89,38.91,38.73,38.74,38200.0,27.0469,27.0608,26.9356,26.9425,38200.0
2011-10-04 14:55:00,38.74,38.91,38.74,38.81,41800.0,26.9425,27.0608,26.9425,26.9912,41800.0
2011-10-04 15:00:00,38.8,38.9,38.8,38.81,34700.0,26.9843,27.0538,26.9843,26.9912,34700.0
2011-10-04 15:05:00,38.82,38.86,38.67,38.67,55500.0,26.9982,27.026,26.8939,26.8939,55500.0
2011-10-04 15:10:00,38.67,38.8,38.61,38.78,71100.0,26.8939,26.9843,26.8521,26.9704,71100.0
2011-10-04 15:15:00,38.77,38.86,38.68,38.83,46400.0,26.9634,27.026,26.9008,27.0051,46400.0
2011-10-04 15:20:00,38.83,38.96,38.8,38.96,44100.0,27.0051,27.0955,26.9843,27.0955,44100.0
2011-10-04 15:25:00,38.97,39.16,38.96,39.06,67600.0,27.1025,27.2346,27.0955,27.1651,67600.0
2011-10-04 15:30:00,39.05,39.23,39.0,39.2,103900.0,27.1581,27.2833,27.1234,27.2625,103900.0
2011-10-04 15:35:00,39.2,39.41,39.17,39.36,158200.0,27.2625,27.4085,27.2416,27.3737,158200.0
2011-10-04 15:40:00,39.36,39.61,39.26,39.58,105800.0,27.3737,27.5476,27.3042,27.5267,105800.0
2011-10-04 15:45:00,39.57,39.81,39.55,39.74,137600.0,27.5198,27.6867,27.5059,27.638,137600.0
2011-10-04 15:50:00,39.75,39.81,39.65,39.74,94000.0,27.645,27.6867,27.5754,27.638,94000.0
2011-10-04 15:55:00,39.75,40.15,39.75,40.09,205900.0,27.645,27.9232,27.645,27.8814,205900.0
2011-10-05 09:30:00,40.16,40.35,39.96,40.07,66400.0,27.9301,28.0623,27.791,27.8675,66400.0
2011-10-05 09:35:00,40.08,40.21,39.98,40.08,15500.0,27.8745,27.9649,27.8049,27.8745,15500.0
2011-10-05 09:40:00,40.11,40.17,40.04,40.12,28800.0,27.8953,27.9371,27.8467,27.9023,28800.0
2011-10-05 09:45:00,40.09,40.29,40.04,40.22,41400.0,27.8814,28.0205,27.8467,27.9718,41400.0
2011-10-05 09:50:00,40.22,40.25,40.13,40.22,69900.0,27.9718,27.9927,27.9093,27.9718,69900.0
2011-10-05 09:55:00,40.21,40.28,40.18,40.24,40300.0,27.9649,28.0136,27.944,27.9858,40300.0
2011-10-05 10:00:00,40.23,40.48,40.2,40.48,62400.0,27.9788,28.1527,27.9579,28.1527,62400.0
2011-10-05 10:05:00,40.49,40.5,40.32,40.35,29200.0,28.1596,28.1666,28.0414,28.0623,29200.0
2011-10-05 10:10:00,40.37,40.45,40.25,40.34,32600.0,28.0762,28.1318,27.9927,28.0553,32600.0
2011-10-05 10:15:00,40.36,40.41,40.22,40.3,34700.0,28.0692,28.104,27.9718,28.0275,34700.0
2011-10-05 10:20:00,40.3,40.49,40.28,40.41,23000.0,28.0275,28.1596,28.0136,28.104,23000.0
2011-10-05 10:25:00,40.4,40.4,40.2,40.22,95200.0,28.097,28.097,27.9579,27.9718,95200.0
2011-10-05 10:30:00,40.22,40.35,40.2,40.35,20300.0,27.9718,28.0623,27.9579,28.0623,20300.0
2011-10-05 10:35:00,40.34,40.49,40.34,40.4,13800.0,28.0553,28.1596,28.0553,28.097,13800.0
2011-10-05 10:40:00,40.39,40.49,40.35,40.47,41300.0,28.0901,28.1596,28.0623,28.1457,41300.0
2011-10-05 10:45:00,40.47,40.51,40.4,40.51,45800.0,28.1457,28.1735,28.097,28.1735,45800.0
2011-10-05 10:50:00,40.52,40.62,40.43,40.62,28500.0,28.1805,28.25,28.1179,28.25,28500.0
2011-10-05 10:55:00,40.62,40.65,40.57,40.64,14600.0,28.25,28.2709,28.2153,28.2639,14600.0
2011-10-05 11:00:00,40.65,40.71,40.58,40.58,29200.0,28.2709,28.3126,28.2222,28.2222,29200.0
2011-10-05 11:05:00,40.57,40.6,40.43,40.46,23300.0,28.2153,28.2361,28.1179,28.1388,23300.0
2011-10-05 11:10:00,40.47,40.47,40.37,40.38,10700.0,28.1457,28.1457,28.0762,28.0831,10700.0
2011-10-05 11:15:00,40.37,40.44,40.36,40.38,17500.0,28.0762,28.1248,28.0692,28.0831,17500.0
2011-10-05 11:20:00,40.38,40.41,40.31,40.31,18200.0,28.0831,28.104,28.0344,28.0344,18200.0
2011-10-05 11:25:00,40.31,40.39,40.27,40.29,9900.0,28.0344,28.0901,28.0066,28.0205,9900.0
2011-10-05 11:30:00,40.27,40.38,40.27,40.35,7600.0,28.0066,28.0831,28.0066,28.0623,7600.0
2011-10-05 11:35:00,40.36,40.41,40.33,40.37,11800.0,28.0692,28.104,28.0483,28.0762,11800.0
2011-10-05 11:40:00,40.37,40.38,40.29,40.34,13500.0,28.0762,28.0831,28.0205,28.0553,13500.0
2011-10-05 11:45:00,40.33,40.37,40.25,40.32,13600.0,28.0483,28.0762,27.9927,28.0414,13600.0
2011-10-05 11:50:00,40.35,40.39,40.31,40.38,9200.0,28.0623,28.0901,28.0344,28.0831,9200.0
2011-10-05 11:55:00,40.38,40.39,40.32,40.34,12200.0,28.0831,28.0901,28.0414,28.0553,12200.0
2011-10-05 12:00:00,40.35,40.4,40.3,40.3,13600.0,28.0623,28.097,28.0275,28.0275,13600.0
2011-10-05 12:05:00,40.3,40.34,40.26,40.31,25900.0,28.0275,28.0553,27.9997,28.0344,25900.0
2011-10-05 12:10:00,40.33,40.4,40.31,40.36,22600.0,28.0483,28.097,28.0344,28.0692,22600.0
2011-10-05 12:15:00,40.36,40.37,40.23,40.27,17900.0,28.0692,28.0762,27.9788,28.0066,17900.0
2011-10-05 12:20:00,40.28,40.32,40.21,40.26,11800.0,28.0136,28.0414,27.9649,27.9997,11800.0
2011-10-05 12:25:00,40.26,40.29,40.23,40.28,138400.0,27.9997,28.0205,27.9788,28.0136,138400.0
2011-10-05 12:30:00,40.28,40.34,40.27,40.32,14000.0,28.0136,28.0553,28.0066,28.0414,14000.0
2011-10-05 12:35:00,40.31,40.33,40.26,40.26,18300.0,28.0344,28.0483,27.9997,27.9997,18300.0
2011-10-05 12:40:00,40.25,40.33,40.23,40.26,21300.0,27.9927,28.0483,27.9788,27.9997,21300.0
2011-10-05 12:45:00,40.25,40.29,40.23,40.26,23800.0,27.9927,28.0205,27.9788,27.9997,23800.0
2011-10-05 12:50:00,40.27,40.28,40.25,40.25,16200.0,28.0066,28.0136,27.9927,27.9927,16200.0
2011-10-05 12:55:00,40.24,40.29,40.23,40.25,14300.0,27.9858,28.0205,27.9788,27.9927,14300.0
2011-10-05 13:00:00,40.24,40.28,40.24,40.26,10300.0,27.9858,28.0136,27.9858,27.9997,10300.0
2011-10-05 13:05:00,40.27,40.29,40.25,40.26,14800.0,28.0066,28.0205,27.9927,27.9997,14800.0
2011-10-05 13:10:00,40.26,40.26,40.16,40.19,11300.0,27.9997,27.9997,27.9301,27.951,11300.0
2011-10-05 13:15:00,40.19,40.3,40.19,40.22,24000.0,27.951,28.0275,27.951,27.9718,24000.0
2011-10-05 13:20:00,40.22,40.31,40.21,40.21,24800.0,27.9718,28.0344,27.9649,27.9649,24800.0
2011-10-05 13:25:00,40.21,40.29,40.19,40.22,10300.0,27.9649,28.0205,27.951,27.9718,10300.0
2011-10-05 13:30:00,40.23,40.32,40.21,40.29,15800.0,27.9788,28.0414,27.9649,28.0205,15800.0
2011-10-05 13:35:00,40.29,40.32,40.26,40.28,26900.0,28.0205,28.0414,27.9997,28.0136,26900.0
2011-10-05 13:40:00,40.29,40.36,40.28,40.34,25100.0,28.0205,28.0692,28.0136,28.0553,25100.0
2011-10-05 13:45:00,40.34,40.38,40.32,40.34,20400.0,28.0553,28.0831,28.0414,28.0553,20400.0
2011-10-05 13:50:00,40.34,40.36,40.31,40.35,27400.0,28.0553,28.0692,28.0344,28.0623,27400.0
2011-10-05 13:55:00,40.33,40.35,40.29,40.3,10700.0,28.0483,28.0623,28.0205,28.0275,10700.0
2011-10-05 14:00:00,40.31,40.4,40.31,40.36,47300.0,28.0344,28.097,28.0344,28.0692,47300.0
2011-10-05 14:05:00,40.36,40.38,40.28,40.29,19000.0,28.0692,28.0831,28.0136,28.0205,19000.0
2011-10-05 14:10:00,40.29,40.35,40.28,40.35,23700.0,28.0205,28.0623,28.0136,28.0623,23700.0
2011-10-05 14:15:00,40.35,40.36,40.29,40.33,13400.0,28.0623,28.0692,28.0205,28.0483,13400.0
2011-10-05 14:20:00,40.33,40.39,40.3,40.36,28300.0,28.0483,28.0901,28.0275,28.0692,28300.0
2011-10-05 14:25:00,40.35,40.39,40.31,40.33,22100.0,28.0623,28.0901,28.0344,28.0483,22100.0
2011-10-05 14:30:00,40.34,40.35,40.28,40.3,68600.0,28.0553,28.0623,28.0136,28.0275,68600.0
2011-10-05 14:35:00,40.3,40.32,40.18,40.23,55900.0,28.0275,28.0414,27.944,27.9788,55900.0
2011-10-05 14:40:00,40.23,40.26,40.21,40.21,25600.0,27.9788,27.9997,27.9649,27.9649,25600.0
2011-10-05 14:45:00,40.21,40.29,40.21,40.27,58100.0,27.9649,28.0205,27.9649,28.0066,58100.0
2011-10-05 14:50:00,40.26,40.33,40.23,40.25,105200.0,27.9997,28.0483,27.9788,27.9927,105200.0
2011-10-05 14:55:00,40.26,40.27,40.21,40.23,27600.0,27.9997,28.0066,27.9649,27.9788,27600.0
2011-10-05 15:00:00,40.24,40.25,40.02,40.12,97800.0,27.9858,27.9927,27.8327,27.9023,97800.0
2011-10-05 15:05:00,40.13,40.25,40.1,40.17,38200.0,27.9093,27.9927,27.8884,27.9371,38200.0
2011-10-05 15:10:00,40.17,40.27,40.16,40.27,23300.0,27.9371,28.0066,27.9301,28.0066,23300.0
2011-10-05 15:15:00,40.26,40.31,40.16,40.26,41700.0,27.9997,28.0344,27.9301,27.9997,41700.0
2011-10-05 15:20:00,40.26,40.28,40.12,40.16,54100.0,27.9997,28.0136,27.9023,27.9301,54100.0
2011-10-05 15:25:00,40.16,40.27,40.15,40.2,31700.0,27.9301,28.0066,27.9232,27.9579,31700.0
2011-10-05 15:30:00,40.2,40.38,40.2,40.38,45900.0,27.9579,28.0831,27.9579,28.0831,45900.0
2011-10-05 15:35:00,40.37,40.4,40.3,40.38,53600.0,28.0762,28.097,28.0275,28.0831,53600.0
2011-10-05 15:40:00,40.37,40.47,40.36,40.47,38500.0,28.0762,28.1457,28.0692,28.1457,38500.0
2011-10-05 15:45:00,40.47,40.5,40.32,40.34,50200.0,28.1457,28.1666,28.0414,28.0553,50200.0
2011-10-05 15:50:00,40.34,40.45,40.34,40.42,55400.0,28.0553,28.1318,28.0553,28.1109,55400.0
2011-10-05 15:55:00,40.42,40.45,40.4,40.42,118400.0,28.1109,28.1318,28.097,28.1109,118400.0
2011-10-06 09:30:00,40.1,40.24,39.74,39.87,124300.0,27.8884,27.9858,27.638,27.7284,124300.0
2011-10-06 09:35:00,39.82,39.86,39.57,39.75,147600.0,27.6937,27.7215,27.5198,27.645,147600.0
2011-10-06 09:40:00,39.73,39.78,39.52,39.53,57200.0,27.6311,27.6658,27.485,27.492,57200.0
2011-10-06 09:45:00,39.53,39.61,38.72,38.73,251300.0,27.492,27.5476,26.9286,26.9356,251300.0
2011-10-06 09:50:00,38.74,38.91,38.56,38.85,232600.0,26.9425,27.0608,26.8174,27.019,232600.0
2011-10-06 09:55:00,38.83,39.25,38.7,39.21,257000.0,27.0051,27.2972,26.9147,27.2694,257000.0
2011-10-06 10:00:00,39.19,39.59,39.1,39.58,163700.0,27.2555,27.5337,27.1929,27.5267,163700.0
2011-10-06 10:05:00,39.58,39.84,39.5,39.82,109700.0,27.5267,27.7076,27.4711,27.6937,109700.0
2011-10-06 10:10:00,39.82,40.11,39.81,40.08,157100.0,27.6937,27.8953,27.6867,27.8745,157100.0
2011-10-06 10:15:00,40.06,40.06,39.82,39.95,52700.0,27.8606,27.8606,27.6937,27.7841,52700.0
2011-10-06 10:20:00,39.95,40.03,39.86,39.96,43500.0,27.7841,27.8397,27.7215,27.791,43500.0
2011-10-06 10:25:00,39.96,39.98,39.65,39.86,68700.0,27.791,27.8049,27.5754,27.7215,68700.0
2011-10-06 10:30:00,39.86,40.0,39.85,39.91,40700.0,27.7215,27.8188,27.7145,27.7562,40700.0
2011-10-06 10:35:00,39.92,39.96,39.71,39.75,35100.0,27.7632,27.791,27.6172,27.645,35100.0
2011-10-06 10:40:00,39.74,39.79,39.63,39.69,32600.0,27.638,27.6728,27.5615,27.6032,32600.0
2011-10-06 10:45:00,39.69,39.7,39.39,39.39,75700.0,27.6032,27.6102,27.3946,27.3946,75700.0
2011-10-06 10:50:00,39.39,39.48,39.37,39.41,76100.0,27.3946,27.4572,27.3807,27.4085,76100.0
2011-10-06 10:55:00,39.42,39.47,39.26,39.26,45700.0,27.4155,27.4502,27.3042,27.3042,45700.0
2011-10-06 11:00:00,39.26,39.52,39.22,39.41,52500.0,27.3042,27.485,27.2764,27.4085,52500.0
2011-10-06 11:05:00,39.4,39.45,39.31,39.38,51600.0,27.4016,27.4363,27.339,27.3876,51600.0
2011-10-06 11:10:00,39.38,39.39,39.29,39.37,40700.0,27.3876,27.3946,27.3251,27.3807,40700.0
2011-10-06 11:15:00,39.36,39.41,39.18,39.19,33900.0,27.3737,27.4085,27.2486,27.2555,33900.0
2011-10-06 11:20:00,39.19,39.2,39.12,39.2,30700.0,27.2555,27.2625,27.2068,27.2625,30700.0
2011-10-06 11:25:00,39.21,39.36,39.2,39.33,20700.0,27.2694,27.3737,27.2625,27.3529,20700.0
2011-10-06 11:30:00,39.32,39.54,39.29,39.54,44000.0,27.3459,27.4989,27.3251,27.4989,44000.0
2011-10-06 11:35:00,39.54,39.77,39.51,39.76,98700.0,27.4989,27.6589,27.4781,27.6519,98700.0
2011-10-06 11:40:00,39.76,39.79,39.67,39.78,29000.0,27.6519,27.6728,27.5893,27.6658,29000.0
2011-10-06 11:45:00,39.79,39.88,39.7,39.7,26600.0,27.6728,27.7354,27.6102,27.6102,26600.0
2011-10-06 11:50:00,39.7,39.71,39.62,39.7,46600.0,27.6102,27.6172,27.5546,27.6102,46600.0
2011-10-06 11:55:00,39.71,39.71,39.62,39.65,23200.0,27.6172,27.6172,27.5546,27.5754,23200.0
2011-10-06 12:00:00,39.65,39.7,39.63,39.65,18100.0,27.5754,27.6102,27.5615,27.5754,18100.0
2011-10-06 12:05:00,39.65,39.67,39.59,39.6,32900.0,27.5754,27.5893,27.5337,27.5407,32900.0
2011-10-06 12:10:00,39.59,39.67,39.56,39.66,26000.0,27.5337,27.5893,27.5128,27.5824,26000.0
2011-10-06 12:15:00,39.67,39.74,39.61,39.68,20400.0,27.5893,27.638,27.5476,27.5963,20400.0
2011-10-06 12:20:00,39.67,39.75,39.66,39.74,17100.0,27.5893,27.645,27.5824,27.638,17100.0
2011-10-06 12:25:00,39.74,39.75,39.69,39.74,16000.0,27.638,27.645,27.6032,27.638,16000.0
2011-10-06 12:30:00,39.74,39.76,39.69,39.73,23000.0,27.638,27.6519,27.6032,27.6311,23000.0
2011-10-06 12:35:00,39.71,39.73,39.66,39.73,37700.0,27.6172,27.6311,27.5824,27.6311,37700.0
2011-10-06 12:40:00,39.72,39.79,39.72,39.76,28800.0,27.6241,27.6728,27.6241,27.6519,28800.0
2011-10-06 12:45:00,39.76,39.8,39.75,39.8,22400.0,27.6519,27.6797,27.645,27.6797,22400.0
2011-10-06 12:50:00,39.8,39.85,39.75,39.84,25100.0,27.6797,27.7145,27.645,27.7076,25100.0
2011-10-06 12:55:00,39.84,39.84,39.74,39.76,29300.0,27.7076,27.7076,27.638,27.6519,29300.0
2011-10-06 13:00:00,39.76,39.79,39.75,39.76,31800.0,27.6519,27.6728,27.645,27.6519,31800.0
2011-10-06 13:05:00,39.77,39.8,39.75,39.79,40200.0,27.6589,27.6797,27.645,27.6728,40200.0
2011-10-06 13:10:00,39.8,39.81,39.76,39.77,18600.0,27.6797,27.6867,27.6519,27.6589,18600.0
2011-10-06 13:15:00,39.78,39.8,39.75,39.76,23600.0,27.6658,27.6797,27.645,27.6519,23600.0
2011-10-06 13:20:00,39.77,39.8,39.76,39.79,31800.0,27.6589,27.6797,27.6519,27.6728,31800.0
2011-10-06 13:25:00,39.79,39.8,39.69,39.72,29400.0,27.6728,27.6797,27.6032,27.6241,29400.0
2011-10-06 13:30:00,39.72,39.75,39.69,39.69,30800.0,27.6241,27.645,27.6032,27.6032,30800.0
2011-10-06 13:35:00,39.68,39.69,39.59,39.62,21700.0,27.5963,27.6032,27.5337,27.5546,21700.0
2011-10-06 13:40:00,39.62,39.7,39.6,39.63,29200.0,27.5546,27.6102,27.5407,27.5615,29200.0
2011-10-06 13:45:00,39.63,39.68,39.62,39.64,45800.0,27.5615,27.5963,27.5546,27.5685,45800.0
2011-10-06 13:50:00,39.66,39.68,39.61,39.61,30400.0,27.5824,27.5963,27.5476,27.5476,30400.0
2011-10-06 13:55:00,39.62,39.65,39.58,39.65,36600.0,27.5546,27.5754,27.5267,27.5754,36600.0
2011-10-06 14:00:00,39.65,39.7,39.63,39.69,71800.0,27.5754,27.6102,27.5615,27.6032,71800.0
2011-10-06 14:05:00,39.69,39.7,39.66,39.68,50100.0,27.6032,27.6102,27.5824,27.5963,50100.0
2011-10-06 14:10:00,39.69,39.69,39.66,39.66,28900.0,27.6032,27.6032,27.5824,27.5824,28900.0
2011-10-06 14:15:00,39.65,39.67,39.62,39.64,65900.0,27.5754,27.5893,27.5546,27.5685,65900.0
2011-10-06 14:20:00,39.65,39.7,39.65,39.67,45400.0,27.5754,27.6102,27.5754,27.5893,45400.0
2011-10-06 14:25:00,39.66,39.69,39.65,39.65,28200.0,27.5824,27.6032,27.5754,27.5754,28200.0
2011-10-06 14:30:00,39.66,39.69,39.59,39.59,25000.0,27.5824,27.6032,27.5337,27.5337,25000.0
2011-10-06 14:35:00,39.58,39.6,39.51,39.57,45100.0,27.5267,27.5407,27.4781,27.5198,45100.0
2011-10-06 14:40:00,39.57,39.65,39.54,39.65,35200.0,27.5198,27.5754,27.4989,27.5754,35200.0
2011-10-06 14:45:00,39.64,39.66,39.61,39.62,40900.0,27.5685,27.5824,27.5476,27.5546,40900.0
2011-10-06 14:50:00,39.63,39.65,39.58,39.63,33000.0,27.5615,27.5754,27.5267,27.5615,33000.0
2011-10-06 14:55:00,39.63,39.68,39.61,39.67,40900.0,27.5615,27.5963,27.5476,27.5893,40900.0
2011-10-06 15:00:00,39.67,39.7,39.62,39.67,50700.0,27.5893,27.6102,27.5546,27.5893,50700.0
2011-10-06 15:05:00,39.68,39.72,39.64,39.68,73500.0,27.5963,27.6241,27.5685,27.5963,73500.0
2011-10-06 15:10:00,39.69,39.7,39.63,39.67,134800.0,27.6032,27.6102,27.5615,27.5893,134800.0
2011-10-06 15:15:00,39.66,39.75,39.66,39.7,104800.0,27.5824,27.645,27.5824,27.6102,104800.0
2011-10-06 15:20:00,39.69,39.78,39.69,39.75,99300.0,27.6032,27.6658,27.6032,27.645,99300.0
2011-10-06 15:25:00,39.75,39.83,39.75,39.75,56900.0,27.645,27.7006,27.645,27.645,56900.0
2011-10-06 15:30:00,39.75,39.86,39.74,39.79,178300.0,27.645,27.7215,27.638,27.6728,178300.0
2011-10-06 15:35:00,39.8,39.92,39.78,39.91,94900.0,27.6797,27.7632,27.6658,27.7562,94900.0
2011-10-06 15:40:00,39.9,40.02,39.88,39.96,163800.0,27.7493,27.8327,27.7354,27.791,163800.0
2011-10-06 15:45:00,39.97,39.98,39.88,39.93,140600.0,27.798,27.8049,27.7354,27.7702,140600.0
2011-10-06 15:50:00,39.93,39.98,39.92,39.97,112700.0,27.7702,27.8049,27.7632,27.798,112700.0
2011-10-06 15:55:00,39.98,40.01,39.93,39.99,281500.0,27.8049,27.8258,27.7702,27.8119,281500.0
2011-10-07 09:30:00,40.35,40.62,40.22,40.47,82800.0,28.0623,28.25,27.9718,28.1457,82800.0
2011-10-07 09:35:00,40.47,40.8,40.47,40.65,79300.0,28.1457,28.3752,28.1457,28.2709,79300.0
2011-10-07 09:40:00,40.66,40.7,40.49,40.51,57700.0,28.2778,28.3057,28.1596,28.1735,57700.0
2011-10-07 09:45:00,40.52,40.57,40.29,40.31,65700.0,28.1805,28.2153,28.0205,28.0344,65700.0
2011-10-07 09:50:00,40.31,40.39,40.15,40.15,105800.0,28.0344,28.0901,27.9232,27.9232,105800.0
2011-10-07 09:55:00,40.15,40.24,40.09,40.21,56200.0,27.9232,27.9858,27.8814,27.9649,56200.0
2011-10-07 10:00:00,40.21,40.28,40.02,40.13,111000.0,27.9649,28.0136,27.8327,27.9093,111000.0
2011-10-07 10:05:00,40.12,40.25,40.1,40.12,45700.0,27.9023,27.9927,27.8884,27.9023,45700.0
2011-10-07 10:10:00,40.11,40.22,40.09,40.2,64000.0,27.8953,27.9718,27.8814,27.9579,64000.0
2011-10-07 10:15:00,40.2,40.26,40.17,40.21,32700.0,27.9579,27.9997,27.9371,27.9649,32700.0
2011-10-07 10:20:00,40.21,40.23,40.13,40.23,28100.0,27.9649,27.9788,27.9093,27.9788,28100.0
2011-10-07 10:25:00,40.23,40.31,40.23,40.23,62300.0,27.9788,28.0344,27.9788,27.9788,62300.0
2011-10-07 10:30:00,40.23,40.31,40.22,40.24,25600.0,27.9788,28.0344,27.9718,27.9858,25600.0
2011-10-07 10:35:00,40.24,40.24,40.11,40.22,14200.0,27.9858,27.9858,27.8953,27.9718,14200.0
2011-10-07 10:40:00,40.22,40.27,40.18,40.22,28100.0,27.9718,28.0066,27.944,27.9718,28100.0
2011-10-07 10:45:00,40.22,40.26,40.2,40.25,31800.0,27.9718,27.9997,27.9579,27.9927,31800.0
2011-10-07 10:50:00,40.25,40.29,40.18,40.2,53000.0,27.9927,28.0205,27.944,27.9579,53000.0
2011-10-07 10:55:00,40.2,40.25,40.14,40.17,15400.0,27.9579,27.9927,27.9162,27.9371,15400.0
2011-10-07 11:00:00,40.17,40.2,40.03,40.05,77600.0,27.9371,27.9579,27.8397,27.8536,77600.0
2011-10-07 11:05:00,40.04,40.07,40.01,40.05,81700.0,27.8467,27.8675,27.8258,27.8536,81700.0
2011-10-07 11:10:00,40.05,40.08,39.92,39.97,83000.0,27.8536,27.8745,27.7632,27.798,83000.0
2011-10-07 11:15:00,39.98,40.02,39.96,40.02,41900.0,27.8049,27.8327,27.791,27.8327,41900.0
2011-10-07 11:20:00,40.01,40.06,39.92,40.04,48200.0,27.8258,27.8606,27.7632,27.8467,48200.0
2011-10-07 11:25:00,40.05,40.16,40.03,40.16,65800.0,27.8536,27.9301,27.8397,27.9301,65800.0
2011-10-07 11:30:00,40.16,40.2,40.13,40.19,33400.0,27.9301,27.9579,27.9093,27.951,33400.0
2011-10-07 11:35:00,40.19,40.22,40.16,40.19,28000.0,27.951,27.9718,27.9301,27.951,28000.0
2011-10-07 11:40:00,40.2,40.26,40.13,40.19,112300.0,27.9579,27.9997,27.9093,27.951,112300.0
2011-10-07 11:45:00,40.2,40.22,40.16,40.19,31900.0,27.9579,27.9718,27.9301,27.951,31900.0
2011-10-07 11:50:00,40.2,40.21,40.14,40.2,23700.0,27.9579,27.9649,27.9162,27.9579,23700.0
2011-10-07 11:55:00,40.2,40.22,40.08,40.16,47800.0,27.9579,27.9718,27.8745,27.9301,47800.0
2011-10-07 12:00:00,40.17,40.19,39.95,40.1,71200.0,27.9371,27.951,27.7841,27.8884,71200.0
2011-10-07 12:05:00,40.11,40.13,40.01,40.1,43700.0,27.8953,27.9093,27.8258,27.8884,43700.0
2011-10-07 12:10:00,40.12,40.14,39.95,40.05,52600.0,27.9023,27.9162,27.7841,27.8536,52600.0
2011-10-07 12:15:00,40.06,40.08,39.88,39.9,50700.0,27.8606,27.8745,27.7354,27.7493,50700.0
2011-10-07 12:20:00,39.9,39.96,39.74,39.86,54700.0,27.7493,27.791,27.638,27.7215,54700.0
2011-10-07 12:25:00,39.86,39.97,39.8,39.95,52500.0,27.7215,27.798,27.6797,27.7841,52500.0
2011-10-07 12:30:00,39.93,40.0,39.87,39.92,31700.0,27.7702,27.8188,27.7284,27.7632,31700.0
2011-10-07 12:35:00,39.93,39.98,39.91,39.95,15900.0,27.7702,27.8049,27.7562,27.7841,15900.0
2011-10-07 12:40:00,39.97,39.98,39.86,39.86,18500.0,27.798,27.8049,27.7215,27.7215,18500.0
2011-10-07 12:45:00,39.87,39.99,39.87,39.98,15100.0,27.7284,27.8119,27.7284,27.8049,15100.0
2011-10-07 12:50:00,40.0,40.0,39.91,39.95,25500.0,27.8188,27.8188,27.7562,27.7841,25500.0
2011-10-07 12:55:00,39.95,40.04,39.94,40.01,68900.0,27.7841,27.8467,27.7771,27.8258,68900.0
2011-10-07 13:00:00,40.0,40.04,39.99,40.02,26600.0,27.8188,27.8467,27.8119,27.8327,26600.0
2011-10-07 13:05:00,40.02,40.02,39.96,40.01,64000.0,27.8327,27.8327,27.791,27.8258,64000.0
2011-10-07 13:10:00,40.02,40.16,39.99,40.16,64800.0,27.8327,27.9301,27.8119,27.9301,64800.0
2011-10-07 13:15:00,40.16,40.2,40.14,40.15,10600.0,27.9301,27.9579,27.9162,27.9232,10600.0
2011-10-07 13:20:00,40.14,40.18,40.1,40.17,18800.0,27.9162,27.944,27.8884,27.9371,18800.0
2011-10-07 13:25:00,40.17,40.21,40.17,40.18,12700.0,27.9371,27.9649,27.9371,27.944,12700.0
2011-10-07 13:30:00,40.18,40.19,40.12,40.15,12300.0,27.944,27.951,27.9023,27.9232,12300.0
2011-10-07 13:35:00,40.15,40.16,40.11,40.14,64500.0,27.9232,27.9301,27.8953,27.9162,64500.0
2011-10-07 13:40:00,40.13,40.15,40.1,40.1,10000.0,27.9093,27.9232,27.8884,27.8884,10000.0
2011-10-07 13:45:00,40.1,40.16,40.08,40.14,76700.0,27.8884,27.9301,27.8745,27.9162,76700.0
2011-10-07 13:50:00,40.13,40.15,40.09,40.13,13100.0,27.9093,27.9232,27.8814,27.9093,13100.0
2011-10-07 13:55:00,40.12,40.17,40.12,40.15,71200.0,27.9023,27.9371,27.9023,27.9232,71200.0
2011-10-07 14:00:00,40.15,40.16,40.14,40.14,11800.0,27.9232,27.9301,27.9162,27.9162,11800.0
2011-10-07 14:05:00,40.14,40.17,40.11,40.17,32900.0,27.9162,27.9371,27.8953,27.9371,32900.0
2011-10-07 14:10:00,40.17,40.18,40.13,40.14,76800.0,27.9371,27.944,27.9093,27.9162,76800.0
2011-10-07 14:15:00,40.14,40.2,40.11,40.2,95700.0,27.9162,27.9579,27.8953,27.9579,95700.0
2011-10-07 14:20:00,40.21,40.26,40.18,40.21,47700.0,27.9649,27.9997,27.944,27.9649,47700.0
2011-10-07 14:25:00,40.21,40.28,40.15,40.15,24700.0,27.9649,28.0136,27.9232,27.9232,24700.0
2011-10-07 14:30:00,40.16,40.21,40.15,40.17,35100.0,27.9301,27.9649,27.9232,27.9371,35100.0
2011-10-07 14:35:00,40.18,40.27,40.17,40.23,92500.0,27.944,28.0066,27.9371,27.9788,92500.0
2011-10-07 14:40:00,40.24,40.27,40.18,40.2,72900.0,27.9858,28.0066,27.944,27.9579,72900.0
2011-10-07 14:45:00,40.2,40.33,40.19,40.27,85700.0,27.9579,28.0483,27.951,28.0066,85700.0
2011-10-07 14:50:00,40.26,40.3,40.22,40.25,63200.0,27.9997,28.0275,27.9718,27.9927,63200.0
2011-10-07 14:55:00,40.24,40.29,40.22,40.27,40600.0,27.9858,28.0205,27.9718,28.0066,40600.0
2011-10-07 15:00:00,40.27,40.29,40.21,40.25,62600.0,28.0066,28.0205,27.9649,27.9927,62600.0
2011-10-07 15:05:00,40.26,40.3,40.23,40.29,40900.0,27.9997,28.0275,27.9788,28.0205,40900.0
2011-10-07 15:10:00,40.3,40.3,40.24,40.28,45100.0,28.0275,28.0275,27.9858,28.0136,45100.0
2011-10-07 15:15:00,40.27,40.35,40.26,40.34,113500.0,28.0066,28.0623,27.9997,28.0553,113500.0
2011-10-07 15:20:00,40.34,40.43,40.34,40.41,47700.0,28.0553,28.1179,28.0553,28.104,47700.0
2011-10-07 15:25:00,40.43,40.48,40.42,40.45,54200.0,28.1179,28.1527,28.1109,28.1318,54200.0
2011-10-07 15:30:00,40.44,40.49,40.41,40.48,150600.0,28.1248,28.1596,28.104,28.1527,150600.0
2011-10-07 15:35:00,40.49,40.51,40.47,40.49,94200.0,28.1596,28.1735,28.1457,28.1596,94200.0
2011-10-07 15:40:00,40.48,40.49,40.38,40.46,97400.0,28.1527,28.1596,28.0831,28.1388,97400.0
2011-10-07 15:45:00,40.46,40.49,40.38,40.45,132700.0,28.1388,28.1596,28.0831,28.1318,132700.0
2011-10-07 15:50:00,40.46,40.46,40.21,40.33,249500.0,28.1388,28.1388,27.9649,28.0483,249500.0
2011-10-07 15:55:00,40.3,40.34,40.18,40.26,269500.0,28.0275,28.0553,27.944,27.9997,269500.0
2011-10-10 09:30:00,40.84,41.07,40.6,41.04,55200.0,28.403,28.563,28.2361,28.5421,55200.0
2011-10-10 09:35:00,41.06,41.19,41.03,41.17,16400.0,28.556,28.6464,28.5352,28.6325,16400.0
2011-10-10 09:40:00,41.18,41.25,41.1,41.1,22700.0,28.6395,28.6882,28.5839,28.5839,22700.0
2011-10-10 09:45:00,41.09,41.12,40.96,40.98,28900.0,28.5769,28.5978,28.4865,28.5004,28900.0
2011-10-10 09:50:00,40.98,41.02,40.95,40.95,53400.0,28.5004,28.5282,28.4795,28.4795,53400.0
2011-10-10 09:55:00,40.96,41.0,40.94,40.96,18800.0,28.4865,28.5143,28.4726,28.4865,18800.0
2011-10-10 10:00:00,40.96,40.99,40.91,40.98,22500.0,28.4865,28.5074,28.4517,28.5004,22500.0
2011-10-10 10:05:00,40.98,40.99,40.93,40.98,16700.0,28.5004,28.5074,28.4656,28.5004,16700.0
2011-10-10 10:10:00,40.97,41.03,40.97,41.02,22500.0,28.4934,28.5352,28.4934,28.5282,22500.0
2011-10-10 10:15:00,41.02,41.07,40.98,41.07,79200.0,28.5282,28.563,28.5004,28.563,79200.0
2011-10-10 10:20:00,41.07,41.13,41.06,41.13,27200.0,28.563,28.6047,28.556,28.6047,27200.0
2011-10-10 10:25:00,41.12,41.15,41.09,41.11,20000.0,28.5978,28.6186,28.5769,28.5908,20000.0
2011-10-10 10:30:00,41.11,41.2,41.1,41.19,55100.0,28.5908,28.6534,28.5839,28.6464,55100.0
2011-10-10 10:35:00,41.18,41.22,41.13,41.15,22500.0,28.6395,28.6673,28.6047,28.6186,22500.0
2011-10-10 10:40:00,41.15,41.18,41.08,41.1,42700.0,28.6186,28.6395,28.5699,28.5839,42700.0
2011-10-10 10:45:00,41.1,41.25,41.09,41.22,27100.0,28.5839,28.6882,28.5769,28.6673,27100.0
2011-10-10 10:50:00,41.2,41.2,41.12,41.15,19800.0,28.6534,28.6534,28.5978,28.6186,19800.0
2011-10-10 10:55:00,41.14,41.17,41.13,41.15,11900.0,28.6117,28.6325,28.6047,28.6186,11900.0
2011-10-10 11:00:00,41.15,41.16,41.1,41.11,17000.0,28.6186,28.6256,28.5839,28.5908,17000.0
2011-10-10 11:05:00,41.11,41.12,41.03,41.05,17100.0,28.5908,28.5978,28.5352,28.5491,17100.0
2011-10-10 11:10:00,41.04,41.05,41.01,41.05,10100.0,28.5421,28.5491,28.5213,28.5491,10100.0
2011-10-10 11:15:00,41.05,41.07,41.03,41.06,22500.0,28.5491,28.563,28.5352,28.556,22500.0
2011-10-10 11:20:00,41.06,41.06,41.02,41.06,15000.0,28.556,28.556,28.5282,28.556,15000.0
2011-10-10 11:25:00,41.06,41.12,41.04,41.11,26500.0,28.556,28.5978,28.5421,28.5908,26500.0
2011-10-10 11:30:00,41.11,41.12,41.06,41.08,13800.0,28.5908,28.5978,28.556,28.5699,13800.0
2011-10-10 11:35:00,41.08,41.19,41.08,41.17,8000.0,28.5699,28.6464,28.5699,28.6325,8000.0
2011-10-10 11:40:00,41.17,41.2,41.16,41.18,7700.0,28.6325,28.6534,28.6256,28.6395,7700.0
2011-10-10 11:45:00,41.18,41.22,41.18,41.2,11600.0,28.6395,28.6673,28.6395,28.6534,11600.0
2011-10-10 11:50:00,41.2,41.25,41.2,41.23,10000.0,28.6534,28.6882,28.6534,28.6743,10000.0
2011-10-10 11:55:00,41.23,41.25,41.23,41.25,6300.0,28.6743,28.6882,28.6743,28.6882,6300.0
2011-10-10 12:00:00,41.25,41.25,41.23,41.23,11500.0,28.6882,28.6882,28.6743,28.6743,11500.0
2011-10-10 12:05:00,41.23,41.24,41.17,41.19,28800.0,28.6743,28.6812,28.6325,28.6464,28800.0
2011-10-10 12:10:00,41.18,41.2,41.16,41.19,9800.0,28.6395,28.6534,28.6256,28.6464,9800.0
2011-10-10 12:15:00,41.19,41.19,41.17,41.17,6600.0,28.6464,28.6464,28.6325,28.6325,6600.0
2011-10-10 12:20:00,41.17,41.19,41.14,41.18,10900.0,28.6325,28.6464,28.6117,28.6395,10900.0
2011-10-10 12:25:00,41.18,41.2,41.18,41.19,16900.0,28.6395,28.6534,28.6395,28.6464,16900.0
2011-10-10 12:30:00,41.19,41.21,41.17,41.18,13000.0,28.6464,28.6604,28.6325,28.6395,13000.0
2011-10-10 12:35:00,41.18,41.19,41.17,41.17,7400.0,28.6395,28.6464,28.6325,28.6325,7400.0
2011-10-10 12:40:00,41.17,41.21,41.16,41.16,10600.0,28.6325,28.6604,28.6256,28.6256,10600.0
2011-10-10 12:45:00,41.16,41.19,41.16,41.18,9200.0,28.6256,28.6464,28.6256,28.6395,9200.0
2011-10-10 12:50:00,41.18,41.19,41.17,41.18,9200.0,28.6395,28.6464,28.6325,28.6395,9200.0
2011-10-10 12:55:00,41.18,41.2,41.17,41.18,8000.0,28.6395,28.6534,28.6325,28.6395,8000.0
2011-10-10 13:00:00,41.19,41.2,41.15,41.17,25400.0,28.6464,28.6534,28.6186,28.6325,25400.0
2011-10-10 13:05:00,41.17,41.2,41.16,41.19,7000.0,28.6325,28.6534,28.6256,28.6464,7000.0
2011-10-10 13:10:00,41.19,41.21,41.17,41.18,13900.0,28.6464,28.6604,28.6325,28.6395,13900.0
2011-10-10 13:15:00,41.18,41.2,41.18,41.19,12600.0,28.6395,28.6534,28.6395,28.6464,12600.0
2011-10-10 13:20:00,41.19,41.25,41.19,41.24,38100.0,28.6464,28.6882,28.6464,28.6812,38100.0
2011-10-10 13:25:00,41.24,41.25,41.19,41.19,22400.0,28.6812,28.6882,28.6464,28.6464,22400.0
2011-10-10 13:30:00,41.19,41.24,41.18,41.23,19700.0,28.6464,28.6812,28.6395,28.6743,19700.0
2011-10-10 13:35:00,41.24,41.24,41.21,41.22,9400.0,28.6812,28.6812,28.6604,28.6673,9400.0
2011-10-10 13:40:00,41.22,41.25,41.19,41.23,9400.0,28.6673,28.6882,28.6464,28.6743,9400.0
2011-10-10 13:45:00,41.22,41.25,41.22,41.22,10900.0,28.6673,28.6882,28.6673,28.6673,10900.0
2011-10-10 13:50:00,41.22,41.26,41.21,41.23,24900.0,28.6673,28.6951,28.6604,28.6743,24900.0
2011-10-10 13:55:00,41.23,41.26,41.22,41.26,21900.0,28.6743,28.6951,28.6673,28.6951,21900.0
2011-10-10 14:00:00,41.25,41.28,41.22,41.28,11100.0,28.6882,28.709,28.6673,28.709,11100.0
2011-10-10 14:05:00,41.28,41.29,41.23,41.24,11600.0,28.709,28.716,28.6743,28.6812,11600.0
2011-10-10 14:10:00,41.24,41.3,41.24,41.3,12900.0,28.6812,28.723,28.6812,28.723,12900.0
2011-10-10 14:15:00,41.3,41.3,41.22,41.26,15800.0,28.723,28.723,28.6673,28.6951,15800.0
2011-10-10 14:20:00,41.26,41.32,41.25,41.3,12000.0,28.6951,28.7369,28.6882,28.723,12000.0
2011-10-10 14:25:00,41.3,41.33,41.29,41.29,16400.0,28.723,28.7438,28.716,28.716,16400.0
2011-10-10 14:30:00,41.29,41.31,41.24,41.26,20300.0,28.716,28.7299,28.6812,28.6951,20300.0
2011-10-10 14:35:00,41.25,41.26,41.21,41.22,8800.0,28.6882,28.6951,28.6604,28.6673,8800.0
2011-10-10 14:40:00,41.21,41.24,41.21,41.23,21900.0,28.6604,28.6812,28.6604,28.6743,21900.0
2011-10-10 14:45:00,41.22,41.24,41.17,41.17,12600.0,28.6673,28.6812,28.6325,28.6325,12600.0
2011-10-10 14:50:00,41.17,41.21,41.17,41.19,15500.0,28.6325,28.6604,28.6325,28.6464,15500.0
2011-10-10 14:55:00,41.19,41.21,41.16,41.16,22400.0,28.6464,28.6604,28.6256,28.6256,22400.0
2011-10-10 15:00:00,41.16,41.17,41.16,41.16,16600.0,28.6256,28.6325,28.6256,28.6256,16600.0
2011-10-10 15:05:00,41.16,41.16,41.11,41.12,27100.0,28.6256,28.6256,28.5908,28.5978,27100.0
2011-10-10 15:10:00,41.12,41.13,41.06,41.1,36600.0,28.5978,28.6047,28.556,28.5839,36600.0
2011-10-10 15:15:00,41.1,41.13,41.09,41.12,36800.0,28.5839,28.6047,28.5769,28.5978,36800.0
2011-10-10 15:20:00,41.12,41.12,41.01,41.03,33900.0,28.5978,28.5978,28.5213,28.5352,33900.0
2011-10-10 15:25:00,41.02,41.08,41.02,41.03,53100.0,28.5282,28.5699,28.5282,28.5352,53100.0
2011-10-10 15:30:00,41.03,41.1,40.97,41.08,37700.0,28.5352,28.5839,28.4934,28.5699,37700.0
2011-10-10 15:35:00,41.07,41.08,40.97,41.02,47200.0,28.563,28.5699,28.4934,28.5282,47200.0
2011-10-10 15:40:00,41.02,41.05,40.96,41.05,40500.0,28.5282,28.5491,28.4865,28.5491,40500.0
2011-10-10 15:45:00,41.05,41.11,41.03,41.1,71400.0,28.5491,28.5908,28.5352,28.5839,71400.0
2011-10-10 15:50:00,41.1,41.23,41.1,41.22,87300.0,28.5839,28.6743,28.5839,28.6673,87300.0
2011-10-10 15:55:00,41.22,41.3,41.2,41.29,168300.0,28.6673,28.723,28.6534,28.716,168300.0
2011-10-11 09:30:00,41.06,41.13,41.0,41.12,32800.0,28.556,28.6047,28.5143,28.5978,32800.0
2011-10-11 09:35:00,41.09,41.31,41.07,41.21,42500.0,28.5769,28.7299,28.563,28.6604,42500.0
2011-10-11 09:40:00,41.25,41.28,41.19,41.22,11700.0,28.6882,28.709,28.6464,28.6673,11700.0
2011-10-11 09:45:00,41.19,41.22,41.05,41.15,26400.0,28.6464,28.6673,28.5491,28.6186,26400.0
2011-10-11 09:50:00,41.15,41.2,41.12,41.17,21900.0,28.6186,28.6534,28.5978,28.6325,21900.0
2011-10-11 09:55:00,41.17,41.17,41.04,41.09,28500.0,28.6325,28.6325,28.5421,28.5769,28500.0
2011-10-11 10:00:00,41.09,41.1,40.98,40.99,22100.0,28.5769,28.5839,28.5004,28.5074,22100.0
2011-10-11 10:05:00,40.99,41.03,40.92,41.03,17900.0,28.5074,28.5352,28.4587,28.5352,17900.0
2011-10-11 10:10:00,41.02,41.15,41.02,41.12,18000.0,28.5282,28.6186,28.5282,28.5978,18000.0
2011-10-11 10:15:00,41.12,41.13,41.03,41.05,14300.0,28.5978,28.6047,28.5352,28.5491,14300.0
2011-10-11 10:20:00,41.04,41.14,41.01,41.07,52100.0,28.5421,28.6117,28.5213,28.563,52100.0
2011-10-11 10:25:00,41.07,41.1,41.02,41.09,18000.0,28.563,28.5839,28.5282,28.5769,18000.0
2011-10-11 10:30:00,41.08,41.13,41.05,41.11,26200.0,28.5699,28.6047,28.5491,28.5908,26200.0
2011-10-11 10:35:00,41.11,41.12,41.02,41.06,58500.0,28.5908,28.5978,28.5282,28.556,58500.0
2011-10-11 10:40:00,41.06,41.06,40.94,41.05,13700.0,28.556,28.556,28.4726,28.5491,13700.0
2011-10-11 10:45:00,41.05,41.09,40.97,40.99,12800.0,28.5491,28.5769,28.4934,28.5074,12800.0
2011-10-11 10:50:00,40.98,41.04,40.94,40.95,14500.0,28.5004,28.5421,28.4726,28.4795,14500.0
2011-10-11 10:55:00,40.93,41.0,40.9,40.97,16700.0,28.4656,28.5143,28.4448,28.4934,16700.0
2011-10-11 11:00:00,40.98,41.04,40.94,41.01,14600.0,28.5004,28.5421,28.4726,28.5213,14600.0
2011-10-11 11:05:00,41.01,41.02,40.95,41.0,22900.0,28.5213,28.5282,28.4795,28.5143,22900.0
2011-10-11 11:10:00,41.0,41.04,40.95,40.97,11000.0,28.5143,28.5421,28.4795,28.4934,11000.0
2011-10-11 11:15:00,40.97,41.02,40.94,41.02,14000.0,28.4934,28.5282,28.4726,28.5282,14000.0
2011-10-11 11:20:00,41.0,41.06,40.97,41.06,17700.0,28.5143,28.556,28.4934,28.556,17700.0
2011-10-11 11:25:00,41.04,41.08,41.01,41.04,11100.0,28.5421,28.5699,28.5213,28.5421,11100.0
2011-10-11 11:30:00,41.04,41.1,41.03,41.09,12900.0,28.5421,28.5839,28.5352,28.5769,12900.0
2011-10-11 11:35:00,41.09,41.1,41.04,41.05,10000.0,28.5769,28.5839,28.5421,28.5491,10000.0
2011-10-11 11:40:00,41.05,41.07,41.0,41.04,20400.0,28.5491,28.563,28.5143,28.5421,20400.0
2011-10-11 11:45:00,41.05,41.05,40.98,40.99,9200.0,28.5491,28.5491,28.5004,28.5074,9200.0
2011-10-11 11:50:00,40.98,40.99,40.94,40.99,7300.0,28.5004,28.5074,28.4726,28.5074,7300.0
2011-10-11 11:55:00,40.99,41.09,40.99,41.02,11000.0,28.5074,28.5769,28.5074,28.5282,11000.0
2011-10-11 12:00:00,41.03,41.06,40.99,41.02,17600.0,28.5352,28.556,28.5074,28.5282,17600.0
2011-10-11 12:05:00,41.01,41.11,41.01,41.11,13800.0,28.5213,28.5908,28.5213,28.5908,13800.0
2011-10-11 12:10:00,41.11,41.14,41.08,41.1,13200.0,28.5908,28.6117,28.5699,28.5839,13200.0
2011-10-11 12:15:00,41.1,41.13,41.09,41.11,14800.0,28.5839,28.6047,28.5769,28.5908,14800.0
2011-10-11 12:20:00,41.12,41.13,41.09,41.11,9500.0,28.5978,28.6047,28.5769,28.5908,9500.0
2011-10-11 12:25:00,41.11,41.16,41.1,41.12,15400.0,28.5908,28.6256,28.5839,28.5978,15400.0
2011-10-11 12:30:00,41.13,41.16,41.09,41.09,17000.0,28.6047,28.6256,28.5769,28.5769,17000.0
2011-10-11 12:35:00,41.1,41.17,41.08,41.1,20400.0,28.5839,28.6325,28.5699,28.5839,20400.0
2011-10-11 12:40:00,41.1,41.13,41.09,41.11,22400.0,28.5839,28.6047,28.5769,28.5908,22400.0
2011-10-11 12:45:00,41.11,41.12,41.06,41.09,15700.0,28.5908,28.5978,28.556,28.5769,15700.0
2011-10-11 12:50:00,41.1,41.14,41.09,41.12,13300.0,28.5839,28.6117,28.5769,28.5978,13300.0
2011-10-11 12:55:00,41.13,41.19,41.11,41.19,11500.0,28.6047,28.6464,28.5908,28.6464,11500.0
2011-10-11 13:00:00,41.19,41.22,41.12,41.16,8400.0,28.6464,28.6673,28.5978,28.6256,8400.0
2011-10-11 13:05:00,41.17,41.17,41.09,41.17,16600.0,28.6325,28.6325,28.5769,28.6325,16600.0
2011-10-11 13:10:00,41.16,41.18,41.06,41.12,23700.0,28.6256,28.6395,28.556,28.5978,23700.0
2011-10-11 13:15:00,41.13,41.2,41.13,41.17,13300.0,28.6047,28.6534,28.6047,28.6325,13300.0
2011-10-11 13:20:00,41.17,41.24,41.17,41.2,7500.0,28.6325,28.6812,28.6325,28.6534,7500.0
2011-10-11 13:25:00,41.21,41.29,41.19,41.26,9100.0,28.6604,28.716,28.6464,28.6951,9100.0
2011-10-11 13:30:00,41.26,41.27,41.21,41.25,29200.0,28.6951,28.7021,28.6604,28.6882,29200.0
2011-10-11 13:35:00,41.24,41.29,41.22,41.23,8600.0,28.6812,28.716,28.6673,28.6743,8600.0
2011-10-11 13:40:00,41.24,41.25,41.19,41.2,14200.0,28.6812,28.6882,28.6464,28.6534,14200.0
2011-10-11 13:45:00,41.21,41.24,41.17,41.2,18900.0,28.6604,28.6812,28.6325,28.6534,18900.0
2011-10-11 13:50:00,41.2,41.32,41.2,41.27,19000.0,28.6534,28.7369,28.6534,28.7021,19000.0
2011-10-11 13:55:00,41.26,41.35,41.26,41.35,32200.0,28.6951,28.7577,28.6951,28.7577,32200.0
2011-10-11 14:00:00,41.36,41.38,41.27,41.27,14500.0,28.7647,28.7786,28.7021,28.7021,14500.0
2011-10-11 14:05:00,41.27,41.29,41.24,41.25,9600.0,28.7021,28.716,28.6812,28.6882,9600.0
2011-10-11 14:10:00,41.25,41.29,41.23,41.23,9100.0,28.6882,28.716,28.6743,28.6743,9100.0
2011-10-11 14:15:00,41.23,41.27,41.2,41.25,9400.0,28.6743,28.7021,28.6534,28.6882,9400.0
2011-10-11 14:20:00,41.25,41.28,41.16,41.18,18400.0,28.6882,28.709,28.6256,28.6395,18400.0
2011-10-11 14:25:00,41.19,41.23,41.15,41.17,12300.0,28.6464,28.6743,28.6186,28.6325,12300.0
2011-10-11 14:30:00,41.19,41.25,41.15,41.2,21300.0,28.6464,28.6882,28.6186,28.6534,21300.0
2011-10-11 14:35:00,41.2,41.2,41.14,41.16,12700.0,28.6534,28.6534,28.6117,28.6256,12700.0
2011-10-11 14:40:00,41.16,41.22,41.15,41.2,9500.0,28.6256,28.6673,28.6186,28.6534,9500.0
2011-10-11 14:45:00,41.2,41.21,41.16,41.17,9400.0,28.6534,28.6604,28.6256,28.6325,9400.0
2011-10-11 14:50:00,41.17,41.2,41.15,41.16,22000.0,28.6325,28.6534,28.6186,28.6256,22000.0
2011-10-11 14:55:00,41.15,41.28,41.15,41.26,20700.0,28.6186,28.709,28.6186,28.6951,20700.0
2011-10-11 15:00:00,41.27,41.34,41.27,41.31,15800.0,28.7021,28.7508,28.7021,28.7299,15800.0
2011-10-11 15:05:00,41.31,41.35,41.26,41.31,15400.0,28.7299,28.7577,28.6951,28.7299,15400.0
2011-10-11 15:10:00,41.32,41.32,41.26,41.28,16600.0,28.7369,28.7369,28.6951,28.709,16600.0
2011-10-11 15:15:00,41.28,41.29,41.22,41.25,21100.0,28.709,28.716,28.6673,28.6882,21100.0
2011-10-11 15:20:00,41.25,41.25,41.21,41.24,23500.0,28.6882,28.6882,28.6604,28.6812,23500.0
2011-10-11 15:25:00,41.24,41.27,41.15,41.15,26500.0,28.6812,28.7021,28.6186,28.6186,26500.0
2011-10-11 15:30:00,41.16,41.26,41.15,41.25,35500.0,28.6256,28.6951,28.6186,28.6882,35500.0
2011-10-11 15:35:00,41.25,41.29,41.19,41.24,38600.0,28.6882,28.716,28.6464,28.6812,38600.0
2011-10-11 15:40:00,41.25,41.29,41.2,41.22,36700.0,28.6882,28.716,28.6534,28.6673,36700.0
2011-10-11 15:45:00,41.22,41.32,41.17,41.28,55800.0,28.6673,28.7369,28.6325,28.709,55800.0
2011-10-11 15:50:00,41.28,41.3,41.22,41.24,83600.0,28.709,28.723,28.6673,28.6812,83600.0
2011-10-11 15:55:00,41.24,41.25,41.18,41.24,100300.0,28.6812,28.6882,28.6395,28.6812,100300.0
2011-10-12 09:30:00,41.42,41.48,41.28,41.46,22300.0,28.8064,28.8481,28.709,28.8342,22300.0
2011-10-12 09:35:00,41.48,41.48,41.37,41.47,11900.0,28.8481,28.8481,28.7716,28.8412,11900.0
2011-10-12 09:40:00,41.47,41.64,41.47,41.63,15000.0,28.8412,28.9594,28.8412,28.9525,15000.0
2011-10-12 09:45:00,41.63,41.67,41.57,41.58,27400.0,28.9525,28.9803,28.9107,28.9177,27400.0
2011-10-12 09:50:00,41.59,41.69,41.58,41.67,19100.0,28.9246,28.9942,28.9177,28.9803,19100.0
2011-10-12 09:55:00,41.68,41.7,41.59,41.69,15900.0,28.9872,29.0011,28.9246,28.9942,15900.0
2011-10-12 10:00:00,41.69,41.69,41.47,41.47,27300.0,28.9942,28.9942,28.8412,28.8412,27300.0
2011-10-12 10:05:00,41.49,41.65,41.48,41.65,36100.0,28.8551,28.9664,28.8481,28.9664,36100.0
2011-10-12 10:10:00,41.66,41.76,41.66,41.68,47800.0,28.9733,29.0429,28.9733,28.9872,47800.0
2011-10-12 10:15:00,41.68,41.77,41.68,41.74,35300.0,28.9872,29.0498,28.9872,29.029,35300.0
2011-10-12 10:20:00,41.75,41.85,41.75,41.82,14900.0,29.0359,29.1055,29.0359,29.0846,14900.0
2011-10-12 10:25:00,41.83,41.83,41.74,41.75,29400.0,29.0916,29.0916,29.029,29.0359,29400.0
2011-10-12 10:30:00,41.75,41.78,41.73,41.75,22700.0,29.0359,29.0568,29.022,29.0359,22700.0
2011-10-12 10:35:00,41.75,41.86,41.75,41.86,13600.0,29.0359,29.1124,29.0359,29.1124,13600.0
2011-10-12 10:40:00,41.86,41.93,41.84,41.89,25100.0,29.1124,29.1611,29.0985,29.1333,25100.0
2011-10-12 10:45:00,41.89,41.93,41.88,41.93,33400.0,29.1333,29.1611,29.1263,29.1611,33400.0
2011-10-12 10:50:00,41.92,41.99,41.91,41.98,80900.0,29.1541,29.2028,29.1472,29.1959,80900.0
2011-10-12 10:55:00,41.98,41.99,41.9,41.93,28400.0,29.1959,29.2028,29.1402,29.1611,28400.0
2011-10-12 11:00:00,41.93,42.03,41.93,42.02,37100.0,29.1611,29.2306,29.1611,29.2237,37100.0
2011-10-12 11:05:00,42.01,42.02,41.93,41.95,27700.0,29.2167,29.2237,29.1611,29.175,27700.0
2011-10-12 11:10:00,41.95,41.99,41.92,41.99,27500.0,29.175,29.2028,29.1541,29.2028,27500.0
2011-10-12 11:15:00,41.99,41.99,41.88,41.9,21000.0,29.2028,29.2028,29.1263,29.1402,21000.0
2011-10-12 11:20:00,41.9,41.94,41.9,41.92,11700.0,29.1402,29.1681,29.1402,29.1541,11700.0
2011-10-12 11:25:00,41.92,42.0,41.92,41.97,22300.0,29.1541,29.2098,29.1541,29.1889,22300.0
2011-10-12 11:30:00,41.96,41.99,41.94,41.99,15700.0,29.182,29.2028,29.1681,29.2028,15700.0
2011-10-12 11:35:00,41.99,42.0,41.95,41.99,22400.0,29.2028,29.2098,29.175,29.2028,22400.0
2011-10-12 11:40:00,41.99,42.0,41.95,41.98,28400.0,29.2028,29.2098,29.175,29.1959,28400.0
2011-10-12 11:45:00,41.99,41.99,41.95,41.97,19200.0,29.2028,29.2028,29.175,29.1889,19200.0
2011-10-12 11:50:00,41.96,42.0,41.95,42.0,9000.0,29.182,29.2098,29.175,29.2098,9000.0
2011-10-12 11:55:00,42.0,42.0,41.95,41.96,41300.0,29.2098,29.2098,29.175,29.182,41300.0
2011-10-12 12:00:00,41.96,41.99,41.96,41.97,10600.0,29.182,29.2028,29.182,29.1889,10600.0
2011-10-12 12:05:00,41.97,41.97,41.86,41.87,20100.0,29.1889,29.1889,29.1124,29.1194,20100.0
2011-10-12 12:10:00,41.86,41.88,41.81,41.87,21200.0,29.1124,29.1263,29.0776,29.1194,21200.0
2011-10-12 12:15:00,41.88,41.94,41.85,41.9,52800.0,29.1263,29.1681,29.1055,29.1402,52800.0
2011-10-12 12:20:00,41.9,41.92,41.89,41.91,5100.0,29.1402,29.1541,29.1333,29.1472,5100.0
2011-10-12 12:25:00,41.92,41.92,41.88,41.9,7200.0,29.1541,29.1541,29.1263,29.1402,7200.0
2011-10-12 12:30:00,41.9,41.93,41.88,41.88,13100.0,29.1402,29.1611,29.1263,29.1263,13100.0
2011-10-12 12:35:00,41.88,41.88,41.84,41.85,13700.0,29.1263,29.1263,29.0985,29.1055,13700.0
2011-10-12 12:40:00,41.85,41.87,41.84,41.86,9400.0,29.1055,29.1194,29.0985,29.1124,9400.0
2011-10-12 12:45:00,41.85,41.86,41.83,41.84,5300.0,29.1055,29.1124,29.0916,29.0985,5300.0
2011-10-12 12:50:00,41.84,41.89,41.81,41.89,33400.0,29.0985,29.1333,29.0776,29.1333,33400.0
2011-10-12 12:55:00,41.88,41.9,41.82,41.89,36100.0,29.1263,29.1402,29.0846,29.1333,36100.0
2011-10-12 13:00:00,41.89,41.97,41.89,41.97,17500.0,29.1333,29.1889,29.1333,29.1889,17500.0
2011-10-12 13:05:00,41.98,41.98,41.89,41.89,9300.0,29.1959,29.1959,29.1333,29.1333,9300.0
2011-10-12 13:10:00,41.9,41.92,41.83,41.85,31600.0,29.1402,29.1541,29.0916,29.1055,31600.0
2011-10-12 13:15:00,41.84,41.84,41.8,41.82,15600.0,29.0985,29.0985,29.0707,29.0846,15600.0
2011-10-12 13:20:00,41.82,41.87,41.82,41.84,8000.0,29.0846,29.1194,29.0846,29.0985,8000.0
2011-10-12 13:25:00,41.85,41.86,41.84,41.84,12400.0,29.1055,29.1124,29.0985,29.0985,12400.0
2011-10-12 13:30:00,41.85,41.9,41.84,41.89,20200.0,29.1055,29.1402,29.0985,29.1333,20200.0
2011-10-12 13:35:00,41.89,41.91,41.86,41.86,8100.0,29.1333,29.1472,29.1124,29.1124,8100.0
2011-10-12 13:40:00,41.87,41.91,41.87,41.9,24400.0,29.1194,29.1472,29.1194,29.1402,24400.0
2011-10-12 13:45:00,41.89,41.92,41.86,41.86,9200.0,29.1333,29.1541,29.1124,29.1124,9200.0
2011-10-12 13:50:00,41.87,41.89,41.82,41.82,7600.0,29.1194,29.1333,29.0846,29.0846,7600.0
2011-10-12 13:55:00,41.82,41.88,41.82,41.85,18300.0,29.0846,29.1263,29.0846,29.1055,18300.0
2011-10-12 14:00:00,41.86,41.88,41.78,41.84,23000.0,29.1124,29.1263,29.0568,29.0985,23000.0
2011-10-12 14:05:00,41.84,41.9,41.84,41.9,11700.0,29.0985,29.1402,29.0985,29.1402,11700.0
2011-10-12 14:10:00,41.9,41.93,41.87,41.89,16800.0,29.1402,29.1611,29.1194,29.1333,16800.0
2011-10-12 14:15:00,41.9,41.9,41.81,41.83,13700.0,29.1402,29.1402,29.0776,29.0916,13700.0
2011-10-12 14:20:00,41.82,41.84,41.79,41.82,15700.0,29.0846,29.0985,29.0637,29.0846,15700.0
2011-10-12 14:25:00,41.82,41.83,41.78,41.8,25500.0,29.0846,29.0916,29.0568,29.0707,25500.0
2011-10-12 14:30:00,41.81,41.85,41.79,41.8,79200.0,29.0776,29.1055,29.0637,29.0707,79200.0
2011-10-12 14:35:00,41.8,41.8,41.77,41.8,40200.0,29.0707,29.0707,29.0498,29.0707,40200.0
2011-10-12 14:40:00,41.8,41.83,41.77,41.78,29800.0,29.0707,29.0916,29.0498,29.0568,29800.0
2011-10-12 14:45:00,41.79,41.82,41.78,41.81,22900.0,29.0637,29.0846,29.0568,29.0776,22900.0
2011-10-12 14:50:00,41.8,41.8,41.74,41.76,36600.0,29.0707,29.0707,29.029,29.0429,36600.0
2011-10-12 14:55:00,41.75,41.77,41.7,41.71,40700.0,29.0359,29.0498,29.0011,29.0081,40700.0
2011-10-12 15:00:00,41.71,41.76,41.7,41.73,18600.0,29.0081,29.0429,29.0011,29.022,18600.0
2011-10-12 15:05:00,41.72,41.78,41.7,41.75,25500.0,29.015,29.0568,29.0011,29.0359,25500.0
2011-10-12 15:10:00,41.74,41.78,41.71,41.74,18900.0,29.029,29.0568,29.0081,29.029,18900.0
2011-10-12 15:15:00,41.73,41.73,41.67,41.72,46200.0,29.022,29.022,28.9803,29.015,46200.0
2011-10-12 15:20:00,41.73,41.75,41.68,41.7,18300.0,29.022,29.0359,28.9872,29.0011,18300.0
2011-10-12 15:25:00,41.7,41.71,41.64,41.66,51200.0,29.0011,29.0081,28.9594,28.9733,51200.0
2011-10-12 15:30:00,41.67,41.74,41.63,41.69,81000.0,28.9803,29.029,28.9525,28.9942,81000.0
2011-10-12 15:35:00,41.69,41.73,41.65,41.69,63900.0,28.9942,29.022,28.9664,28.9942,63900.0
2011-10-12 15:40:00,41.69,41.71,41.64,41.7,59800.0,28.9942,29.0081,28.9594,29.0011,59800.0
2011-10-12 15:45:00,41.7,41.72,41.47,41.51,89600.0,29.0011,29.015,28.8412,28.869,89600.0
2011-10-12 15:50:00,41.51,41.58,41.45,41.47,82100.0,28.869,28.9177,28.8273,28.8412,82100.0
2011-10-12 15:55:00,41.47,41.56,41.47,41.48,113900.0,28.8412,28.9038,28.8412,28.8481,113900.0
2011-10-13 09:30:00,41.23,41.33,41.2,41.24,29400.0,28.6743,28.7438,28.6534,28.6812,29400.0
2011-10-13 09:35:00,41.26,41.26,41.07,41.14,13500.0,28.6951,28.6951,28.563,28.6117,13500.0
2011-10-13 09:40:00,41.15,41.23,41.15,41.21,21400.0,28.6186,28.6743,28.6186,28.6604,21400.0
2011-10-13 09:45:00,41.19,41.32,41.19,41.19,30600.0,28.6464,28.7369,28.6464,28.6464,30600.0
2011-10-13 09:50:00,41.18,41.18,41.05,41.06,15200.0,28.6395,28.6395,28.5491,28.556,15200.0
2011-10-13 09:55:00,41.05,41.09,41.0,41.06,16100.0,28.5491,28.5769,28.5143,28.556,16100.0
2011-10-13 10:00:00,41.06,41.12,41.0,41.02,21000.0,28.556,28.5978,28.5143,28.5282,21000.0
2011-10-13 10:05:00,41.01,41.08,40.99,41.06,10200.0,28.5213,28.5699,28.5074,28.556,10200.0
2011-10-13 10:10:00,41.07,41.24,41.07,41.2,20000.0,28.563,28.6812,28.563,28.6534,20000.0
2011-10-13 10:15:00,41.21,41.21,41.09,41.09,10800.0,28.6604,28.6604,28.5769,28.5769,10800.0
2011-10-13 10:20:00,41.07,41.21,41.07,41.21,9600.0,28.563,28.6604,28.563,28.6604,9600.0
2011-10-13 10:25:00,41.21,41.29,41.21,41.25,8400.0,28.6604,28.716,28.6604,28.6882,8400.0
2011-10-13 10:30:00,41.24,41.31,41.23,41.28,14600.0,28.6812,28.7299,28.6743,28.709,14600.0
2011-10-13 10:35:00,41.27,41.27,41.19,41.21,13600.0,28.7021,28.7021,28.6464,28.6604,13600.0
2011-10-13 10:40:00,41.21,41.24,41.12,41.12,16800.0,28.6604,28.6812,28.5978,28.5978,16800.0
2011-10-13 10:45:00,41.11,41.11,41.02,41.02,17600.0,28.5908,28.5908,28.5282,28.5282,17600.0
2011-10-13 10:50:00,41.03,41.12,41.03,41.08,15200.0,28.5352,28.5978,28.5352,28.5699,15200.0
2011-10-13 10:55:00,41.08,41.1,40.93,40.95,25500.0,28.5699,28.5839,28.4656,28.4795,25500.0
2011-10-13 11:00:00,40.95,41.03,40.94,41.02,22300.0,28.4795,28.5352,28.4726,28.5282,22300.0
2011-10-13 11:05:00,41.05,41.05,40.93,40.93,15300.0,28.5491,28.5491,28.4656,28.4656,15300.0
2011-10-13 11:10:00,40.94,41.05,40.93,41.05,18300.0,28.4726,28.5491,28.4656,28.5491,18300.0
2011-10-13 11:15:00,41.04,41.05,40.87,40.88,23300.0,28.5421,28.5491,28.4239,28.4309,23300.0
2011-10-13 11:20:00,40.88,40.95,40.88,40.95,13700.0,28.4309,28.4795,28.4309,28.4795,13700.0
2011-10-13 11:25:00,40.95,40.95,40.86,40.86,14700.0,28.4795,28.4795,28.4169,28.4169,14700.0
2011-10-13 11:30:00,40.86,40.9,40.82,40.88,18700.0,28.4169,28.4448,28.3891,28.4309,18700.0
2011-10-13 11:35:00,40.88,40.94,40.88,40.93,12400.0,28.4309,28.4726,28.4309,28.4656,12400.0
2011-10-13 11:40:00,40.95,40.99,40.88,40.92,13000.0,28.4795,28.5074,28.4309,28.4587,13000.0
2011-10-13 11:45:00,40.93,41.0,40.93,40.95,10300.0,28.4656,28.5143,28.4656,28.4795,10300.0
2011-10-13 11:50:00,40.94,40.95,40.9,40.92,12900.0,28.4726,28.4795,28.4448,28.4587,12900.0
2011-10-13 11:55:00,40.93,40.99,40.92,40.97,10200.0,28.4656,28.5074,28.4587,28.4934,10200.0
2011-10-13 12:00:00,40.96,41.01,40.94,41.01,14300.0,28.4865,28.5213,28.4726,28.5213,14300.0
2011-10-13 12:05:00,41.02,41.08,41.02,41.08,25900.0,28.5282,28.5699,28.5282,28.5699,25900.0
2011-10-13 12:10:00,41.08,41.15,41.08,41.11,63600.0,28.5699,28.6186,28.5699,28.5908,63600.0
2011-10-13 12:15:00,41.11,41.15,41.1,41.11,30000.0,28.5908,28.6186,28.5839,28.5908,30000.0
2011-10-13 12:20:00,41.12,41.17,41.12,41.15,7900.0,28.5978,28.6325,28.5978,28.6186,7900.0
2011-10-13 12:25:00,41.14,41.14,41.08,41.09,12500.0,28.6117,28.6117,28.5699,28.5769,12500.0
2011-10-13 12:30:00,41.08,41.1,41.07,41.08,11000.0,28.5699,28.5839,28.563,28.5699,11000.0
2011-10-13 12:35:00,41.08,41.11,41.08,41.11,7200.0,28.5699,28.5908,28.5699,28.5908,7200.0
2011-10-13 12:40:00,41.11,41.12,41.11,41.11,10700.0,28.5908,28.5978,28.5908,28.5908,10700.0
2011-10-13 12:45:00,41.11,41.15,41.11,41.13,19900.0,28.5908,28.6186,28.5908,28.6047,19900.0
2011-10-13 12:50:00,41.13,41.15,41.11,41.13,7800.0,28.6047,28.6186,28.5908,28.6047,7800.0
2011-10-13 12:55:00,41.14,41.18,41.14,41.18,6900.0,28.6117,28.6395,28.6117,28.6395,6900.0
2011-10-13 13:00:00,41.18,41.18,41.12,41.16,10700.0,28.6395,28.6395,28.5978,28.6256,10700.0
2011-10-13 13:05:00,41.17,41.25,41.13,41.24,13300.0,28.6325,28.6882,28.6047,28.6812,13300.0
2011-10-13 13:10:00,41.24,41.31,41.24,41.3,10300.0,28.6812,28.7299,28.6812,28.723,10300.0
2011-10-13 13:15:00,41.3,41.3,41.25,41.27,11800.0,28.723,28.723,28.6882,28.7021,11800.0
2011-10-13 13:20:00,41.26,41.31,41.26,41.31,14300.0,28.6951,28.7299,28.6951,28.7299,14300.0
2011-10-13 13:25:00,41.3,41.38,41.29,41.36,34500.0,28.723,28.7786,28.716,28.7647,34500.0
2011-10-13 13:30:00,41.35,41.39,41.3,41.34,14500.0,28.7577,28.7855,28.723,28.7508,14500.0
2011-10-13 13:35:00,41.33,41.33,41.28,41.31,20300.0,28.7438,28.7438,28.709,28.7299,20300.0
2011-10-13 13:40:00,41.31,41.39,41.3,41.39,24600.0,28.7299,28.7855,28.723,28.7855,24600.0
2011-10-13 13:45:00,41.38,41.4,41.34,41.4,16200.0,28.7786,28.7925,28.7508,28.7925,16200.0
2011-10-13 13:50:00,41.4,41.4,41.36,41.36,16400.0,28.7925,28.7925,28.7647,28.7647,16400.0
2011-10-13 13:55:00,41.35,41.36,41.29,41.3,19600.0,28.7577,28.7647,28.716,28.723,19600.0
2011-10-13 14:00:00,41.3,41.3,41.24,41.25,21600.0,28.723,28.723,28.6812,28.6882,21600.0
2011-10-13 14:05:00,41.25,41.26,41.22,41.26,14100.0,28.6882,28.6951,28.6673,28.6951,14100.0
2011-10-13 14:10:00,41.25,41.26,41.2,41.26,28000.0,28.6882,28.6951,28.6534,28.6951,28000.0
2011-10-13 14:15:00,41.25,41.29,41.24,41.26,15200.0,28.6882,28.716,28.6812,28.6951,15200.0
2011-10-13 14:20:00,41.27,41.32,41.25,41.28,28100.0,28.7021,28.7369,28.6882,28.709,28100.0
2011-10-13 14:25:00,41.28,41.31,41.26,41.29,33800.0,28.709,28.7299,28.6951,28.716,33800.0
2011-10-13 14:30:00,41.3,41.37,41.3,41.34,13300.0,28.723,28.7716,28.723,28.7508,13300.0
2011-10-13 14:35:00,41.34,41.34,41.29,41.29,20100.0,28.7508,28.7508,28.716,28.716,20100.0
2011-10-13 14:40:00,41.3,41.34,41.25,41.34,26500.0,28.723,28.7508,28.6882,28.7508,26500.0
2011-10-13 14:45:00,41.34,41.43,41.3,41.42,14100.0,28.7508,28.8134,28.723,28.8064,14100.0
2011-10-13 14:50:00,41.42,41.49,41.41,41.48,11300.0,28.8064,28.8551,28.7995,28.8481,11300.0
2011-10-13 14:55:00,41.46,41.51,41.45,41.5,47800.0,28.8342,28.869,28.8273,28.862,47800.0
2011-10-13 15:00:00,41.5,41.53,41.49,41.51,23500.0,28.862,28.8829,28.8551,28.869,23500.0
2011-10-13 15:05:00,41.51,41.53,41.49,41.53,29200.0,28.869,28.8829,28.8551,28.8829,29200.0
2011-10-13 15:10:00,41.53,41.54,41.47,41.5,65300.0,28.8829,28.8899,28.8412,28.862,65300.0
2011-10-13 15:15:00,41.5,41.53,41.48,41.5,60700.0,28.862,28.8829,28.8481,28.862,60700.0
2011-10-13 15:20:00,41.5,41.51,41.47,41.5,51600.0,28.862,28.869,28.8412,28.862,51600.0
2011-10-13 15:25:00,41.49,41.52,41.45,41.45,58300.0,28.8551,28.876,28.8273,28.8273,58300.0
2011-10-13 15:30:00,41.45,41.48,41.36,41.4,21700.0,28.8273,28.8481,28.7647,28.7925,21700.0
2011-10-13 15:35:00,41.4,41.45,41.36,41.38,29000.0,28.7925,28.8273,28.7647,28.7786,29000.0
2011-10-13 15:40:00,41.37,41.45,41.36,41.44,39700.0,28.7716,28.8273,28.7647,28.8203,39700.0
2011-10-13 15:45:00,41.43,41.5,41.41,41.49,110900.0,28.8134,28.862,28.7995,28.8551,110900.0
2011-10-13 15:50:00,41.49,41.54,41.48,41.54,64400.0,28.8551,28.8899,28.8481,28.8899,64400.0
2011-10-13 15:55:00,41.54,41.57,41.5,41.52,124900.0,28.8899,28.9107,28.862,28.876,124900.0
2011-10-14 09:30:00,41.93,41.98,41.81,41.84,21800.0,29.1611,29.1959,29.0776,29.0985,21800.0
2011-10-14 09:35:00,41.85,41.93,41.78,41.92,11700.0,29.1055,29.1611,29.0568,29.1541,11700.0
2011-10-14 09:40:00,41.91,42.02,41.84,42.02,18300.0,29.1472,29.2237,29.0985,29.2237,18300.0
2011-10-14 09:45:00,42.01,42.14,41.98,42.1,31100.0,29.2167,29.3071,29.1959,29.2793,31100.0
2011-10-14 09:50:00,42.11,42.17,42.07,42.11,28400.0,29.2863,29.328,29.2585,29.2863,28400.0
2011-10-14 09:55:00,42.1,42.23,42.07,42.23,29600.0,29.2793,29.3697,29.2585,29.3697,29600.0
2011-10-14 10:00:00,42.23,42.23,42.05,42.06,13600.0,29.3697,29.3697,29.2446,29.2515,13600.0
2011-10-14 10:05:00,42.06,42.16,42.06,42.11,6900.0,29.2515,29.3211,29.2515,29.2863,6900.0
2011-10-14 10:10:00,42.11,42.12,42.08,42.09,14800.0,29.2863,29.2932,29.2654,29.2724,14800.0
2011-10-14 10:15:00,42.09,42.17,42.09,42.17,38200.0,29.2724,29.328,29.2724,29.328,38200.0
2011-10-14 10:20:00,42.16,42.25,42.14,42.25,24000.0,29.3211,29.3836,29.3071,29.3836,24000.0
2011-10-14 10:25:00,42.24,42.25,42.11,42.12,44100.0,29.3767,29.3836,29.2863,29.2932,44100.0
2011-10-14 10:30:00,42.13,42.18,42.07,42.15,25000.0,29.3002,29.335,29.2585,29.3141,25000.0
2011-10-14 10:35:00,42.14,42.14,42.1,42.12,19900.0,29.3071,29.3071,29.2793,29.2932,19900.0
2011-10-14 10:40:00,42.12,42.14,42.1,42.14,18000.0,29.2932,29.3071,29.2793,29.3071,18000.0
2011-10-14 10:45:00,42.15,42.17,42.14,42.17,14400.0,29.3141,29.328,29.3071,29.328,14400.0
2011-10-14 10:50:00,42.16,42.19,42.13,42.14,44700.0,29.3211,29.3419,29.3002,29.3071,44700.0
2011-10-14 10:55:00,42.14,42.21,42.14,42.19,14800.0,29.3071,29.3558,29.3071,29.3419,14800.0
2011-10-14 11:00:00,42.2,42.22,42.19,42.2,5000.0,29.3489,29.3628,29.3419,29.3489,5000.0
2011-10-14 11:05:00,42.18,42.18,42.13,42.17,11900.0,29.335,29.335,29.3002,29.328,11900.0
2011-10-14 11:10:00,42.17,42.19,42.14,42.17,12300.0,29.328,29.3419,29.3071,29.328,12300.0
2011-10-14 11:15:00,42.17,42.24,42.16,42.22,20100.0,29.328,29.3767,29.3211,29.3628,20100.0
2011-10-14 11:20:00,42.22,42.22,42.13,42.16,19800.0,29.3628,29.3628,29.3002,29.3211,19800.0
2011-10-14 11:25:00,42.15,42.17,42.14,42.17,16200.0,29.3141,29.328,29.3071,29.328,16200.0
2011-10-14 11:30:00,42.17,42.19,42.15,42.15,8600.0,29.328,29.3419,29.3141,29.3141,8600.0
2011-10-14 11:35:00,42.16,42.19,42.15,42.18,4300.0,29.3211,29.3419,29.3141,29.335,4300.0
2011-10-14 11:40:00,42.17,42.21,42.17,42.21,23400.0,29.328,29.3558,29.328,29.3558,23400.0
2011-10-14 11:45:00,42.2,42.22,42.15,42.15,13100.0,29.3489,29.3628,29.3141,29.3141,13100.0
2011-10-14 11:50:00,42.16,42.2,42.15,42.18,33700.0,29.3211,29.3489,29.3141,29.335,33700.0
2011-10-14 11:55:00,42.19,42.19,42.14,42.15,13400.0,29.3419,29.3419,29.3071,29.3141,13400.0
2011-10-14 12:00:00,42.15,42.19,42.15,42.16,69500.0,29.3141,29.3419,29.3141,29.3211,69500.0
2011-10-14 12:05:00,42.16,42.16,42.12,42.13,11500.0,29.3211,29.3211,29.2932,29.3002,11500.0
2011-10-14 12:10:00,42.14,42.15,42.1,42.1,39000.0,29.3071,29.3141,29.2793,29.2793,39000.0
2011-10-14 12:15:00,42.12,42.12,42.0,42.04,16400.0,29.2932,29.2932,29.2098,29.2376,16400.0
2011-10-14 12:20:00,42.04,42.06,42.04,42.04,3100.0,29.2376,29.2515,29.2376,29.2376,3100.0
2011-10-14 12:25:00,42.04,42.07,42.02,42.07,3300.0,29.2376,29.2585,29.2237,29.2585,3300.0
2011-10-14 12:30:00,42.06,42.07,42.01,42.04,35300.0,29.2515,29.2585,29.2167,29.2376,35300.0
2011-10-14 12:35:00,42.04,42.07,42.04,42.06,3300.0,29.2376,29.2585,29.2376,29.2515,3300.0
2011-10-14 12:40:00,42.06,42.07,42.04,42.04,6400.0,29.2515,29.2585,29.2376,29.2376,6400.0
2011-10-14 12:45:00,42.04,42.06,42.04,42.05,5700.0,29.2376,29.2515,29.2376,29.2446,5700.0
2011-10-14 12:50:00,42.05,42.06,42.01,42.02,9300.0,29.2446,29.2515,29.2167,29.2237,9300.0
2011-10-14 12:55:00,42.01,42.03,42.0,42.02,6600.0,29.2167,29.2306,29.2098,29.2237,6600.0
2011-10-14 13:00:00,42.03,42.08,42.03,42.07,8500.0,29.2306,29.2654,29.2306,29.2585,8500.0
2011-10-14 13:05:00,42.08,42.11,42.06,42.09,17200.0,29.2654,29.2863,29.2515,29.2724,17200.0
2011-10-14 13:10:00,42.09,42.09,42.06,42.09,5700.0,29.2724,29.2724,29.2515,29.2724,5700.0
2011-10-14 13:15:00,42.09,42.1,42.06,42.06,7000.0,29.2724,29.2793,29.2515,29.2515,7000.0
2011-10-14 13:20:00,42.07,42.07,42.03,42.04,2900.0,29.2585,29.2585,29.2306,29.2376,2900.0
2011-10-14 13:25:00,42.03,42.03,42.0,42.0,5200.0,29.2306,29.2306,29.2098,29.2098,5200.0
2011-10-14 13:30:00,42.0,42.0,41.96,41.96,6200.0,29.2098,29.2098,29.182,29.182,6200.0
2011-10-14 13:35:00,41.96,41.96,41.94,41.95,8900.0,29.182,29.182,29.1681,29.175,8900.0
2011-10-14 13:40:00,41.94,41.95,41.94,41.95,12700.0,29.1681,29.175,29.1681,29.175,12700.0
2011-10-14 13:45:00,41.95,41.98,41.95,41.97,5200.0,29.175,29.1959,29.175,29.1889,5200.0
2011-10-14 13:50:00,41.98,41.98,41.94,41.95,5900.0,29.1959,29.1959,29.1681,29.175,5900.0
2011-10-14 13:55:00,41.96,42.0,41.95,41.96,15100.0,29.182,29.2098,29.175,29.182,15100.0
2011-10-14 14:00:00,41.96,41.97,41.94,41.95,14400.0,29.182,29.1889,29.1681,29.175,14400.0
2011-10-14 14:05:00,41.95,41.95,41.92,41.94,7100.0,29.175,29.175,29.1541,29.1681,7100.0
2011-10-14 14:10:00,41.92,41.94,41.92,41.93,14300.0,29.1541,29.1681,29.1541,29.1611,14300.0
2011-10-14 14:15:00,41.93,41.96,41.93,41.95,4600.0,29.1611,29.182,29.1611,29.175,4600.0
2011-10-14 14:20:00,41.95,41.99,41.94,41.96,13800.0,29.175,29.2028,29.1681,29.182,13800.0
2011-10-14 14:25:00,41.97,41.97,41.93,41.95,4500.0,29.1889,29.1889,29.1611,29.175,4500.0
2011-10-14 14:30:00,41.94,41.95,41.84,41.85,18800.0,29.1681,29.175,29.0985,29.1055,18800.0
2011-10-14 14:35:00,41.84,41.87,41.83,41.85,10100.0,29.0985,29.1194,29.0916,29.1055,10100.0
2011-10-14 14:40:00,41.85,41.87,41.83,41.85,4600.0,29.1055,29.1194,29.0916,29.1055,4600.0
2011-10-14 14:45:00,41.85,41.85,41.83,41.85,12500.0,29.1055,29.1055,29.0916,29.1055,12500.0
2011-10-14 14:50:00,41.85,41.89,41.84,41.87,12800.0,29.1055,29.1333,29.0985,29.1194,12800.0
2011-10-14 14:55:00,41.86,41.96,41.86,41.96,9300.0,29.1124,29.182,29.1124,29.182,9300.0
2011-10-14 15:00:00,41.96,41.97,41.93,41.96,11100.0,29.182,29.1889,29.1611,29.182,11100.0
2011-10-14 15:05:00,41.95,41.98,41.94,41.95,12700.0,29.175,29.1959,29.1681,29.175,12700.0
2011-10-14 15:10:00,41.95,41.95,41.9,41.92,9900.0,29.175,29.175,29.1402,29.1541,9900.0
2011-10-14 15:15:00,41.93,41.96,41.92,41.95,16800.0,29.1611,29.182,29.1541,29.175,16800.0
2011-10-14 15:20:00,41.95,41.98,41.95,41.97,25000.0,29.175,29.1959,29.175,29.1889,25000.0
2011-10-14 15:25:00,41.97,41.99,41.96,41.98,13800.0,29.1889,29.2028,29.182,29.1959,13800.0
2011-10-14 15:30:00,41.98,42.1,41.98,42.1,28900.0,29.1959,29.2793,29.1959,29.2793,28900.0
2011-10-14 15:35:00,42.09,42.09,42.01,42.01,22200.0,29.2724,29.2724,29.2167,29.2167,22200.0
2011-10-14 15:40:00,42.0,42.02,41.97,41.97,43700.0,29.2098,29.2237,29.1889,29.1889,43700.0
2011-10-14 15:45:00,41.97,42.01,41.88,41.91,53200.0,29.1889,29.2167,29.1263,29.1472,53200.0
2011-10-14 15:50:00,41.92,41.96,41.87,41.96,44500.0,29.1541,29.182,29.1194,29.182,44500.0
2011-10-14 15:55:00,41.96,42.09,41.95,42.08,109600.0,29.182,29.2724,29.175,29.2654,109600.0
2011-10-17 09:30:00,41.75,41.86,41.6,41.77,29800.0,29.0359,29.1124,28.9316,29.0498,29800.0
2011-10-17 09:35:00,41.76,41.76,41.59,41.74,12100.0,29.0429,29.0429,28.9246,29.029,12100.0
2011-10-17 09:40:00,41.7,41.77,41.64,41.75,6300.0,29.0011,29.0498,28.9594,29.0359,6300.0
2011-10-17 09:45:00,41.75,41.82,41.7,41.77,11200.0,29.0359,29.0846,29.0011,29.0498,11200.0
2011-10-17 09:50:00,41.77,41.78,41.67,41.68,9200.0,29.0498,29.0568,28.9803,28.9872,9200.0
2011-10-17 09:55:00,41.69,41.81,41.67,41.75,9800.0,28.9942,29.0776,28.9803,29.0359,9800.0
2011-10-17 10:00:00,41.75,41.86,41.7,41.83,15000.0,29.0359,29.1124,29.0011,29.0916,15000.0
2011-10-17 10:05:00,41.84,41.84,41.79,41.8,12900.0,29.0985,29.0985,29.0637,29.0707,12900.0
2011-10-17 10:10:00,41.81,41.83,41.78,41.8,8800.0,29.0776,29.0916,29.0568,29.0707,8800.0
2011-10-17 10:15:00,41.81,41.83,41.76,41.78,15600.0,29.0776,29.0916,29.0429,29.0568,15600.0
2011-10-17 10:20:00,41.77,41.77,41.68,41.69,5300.0,29.0498,29.0498,28.9872,28.9942,5300.0
2011-10-17 10:25:00,41.69,41.69,41.65,41.66,7100.0,28.9942,28.9942,28.9664,28.9733,7100.0
2011-10-17 10:30:00,41.66,41.71,41.65,41.67,12500.0,28.9733,29.0081,28.9664,28.9803,12500.0
2011-10-17 10:35:00,41.66,41.72,41.65,41.65,15100.0,28.9733,29.015,28.9664,28.9664,15100.0
2011-10-17 10:40:00,41.65,41.66,41.51,41.51,16700.0,28.9664,28.9733,28.869,28.869,16700.0
2011-10-17 10:45:00,41.51,41.53,41.45,41.48,16000.0,28.869,28.8829,28.8273,28.8481,16000.0
2011-10-17 10:50:00,41.48,41.59,41.44,41.59,18100.0,28.8481,28.9246,28.8203,28.9246,18100.0
2011-10-17 10:55:00,41.58,41.69,41.58,41.68,10200.0,28.9177,28.9942,28.9177,28.9872,10200.0
2011-10-17 11:00:00,41.67,41.68,41.61,41.62,13900.0,28.9803,28.9872,28.9385,28.9455,13900.0
2011-10-17 11:05:00,41.63,41.65,41.62,41.65,6900.0,28.9525,28.9664,28.9455,28.9664,6900.0
2011-10-17 11:10:00,41.65,41.67,41.64,41.66,14100.0,28.9664,28.9803,28.9594,28.9733,14100.0
2011-10-17 11:15:00,41.66,41.66,41.65,41.65,6100.0,28.9733,28.9733,28.9664,28.9664,6100.0
2011-10-17 11:20:00,41.65,41.7,41.64,41.7,7400.0,28.9664,29.0011,28.9594,29.0011,7400.0
2011-10-17 11:25:00,41.69,41.71,41.68,41.68,6300.0,28.9942,29.0081,28.9872,28.9872,6300.0
2011-10-17 11:30:00,41.68,41.72,41.65,41.7,11300.0,28.9872,29.015,28.9664,29.0011,11300.0
2011-10-17 11:35:00,41.72,41.73,41.7,41.71,10400.0,29.015,29.022,29.0011,29.0081,10400.0
2011-10-17 11:40:00,41.71,41.74,41.69,41.7,27200.0,29.0081,29.029,28.9942,29.0011,27200.0
2011-10-17 11:45:00,41.7,41.7,41.53,41.53,19200.0,29.0011,29.0011,28.8829,28.8829,19200.0
2011-10-17 11:50:00,41.54,41.59,41.53,41.53,9600.0,28.8899,28.9246,28.8829,28.8829,9600.0
2011-10-17 11:55:00,41.54,41.57,41.49,41.53,15600.0,28.8899,28.9107,28.8551,28.8829,15600.0
2011-10-17 12:00:00,41.53,41.58,41.52,41.57,11900.0,28.8829,28.9177,28.876,28.9107,11900.0
2011-10-17 12:05:00,41.58,41.61,41.57,41.57,6300.0,28.9177,28.9385,28.9107,28.9107,6300.0
2011-10-17 12:10:00,41.57,41.57,41.53,41.56,5900.0,28.9107,28.9107,28.8829,28.9038,5900.0
2011-10-17 12:15:00,41.57,41.65,41.56,41.64,5800.0,28.9107,28.9664,28.9038,28.9594,5800.0
2011-10-17 12:20:00,41.65,41.65,41.6,41.62,9400.0,28.9664,28.9664,28.9316,28.9455,9400.0
2011-10-17 12:25:00,41.62,41.67,41.62,41.66,8400.0,28.9455,28.9803,28.9455,28.9733,8400.0
2011-10-17 12:30:00,41.66,41.66,41.64,41.66,6500.0,28.9733,28.9733,28.9594,28.9733,6500.0
2011-10-17 12:35:00,41.65,41.67,41.63,41.66,13600.0,28.9664,28.9803,28.9525,28.9733,13600.0
2011-10-17 12:40:00,41.66,41.69,41.64,41.69,7800.0,28.9733,28.9942,28.9594,28.9942,7800.0
2011-10-17 12:45:00,41.69,41.69,41.57,41.57,9000.0,28.9942,28.9942,28.9107,28.9107,9000.0
2011-10-17 12:50:00,41.56,41.61,41.54,41.54,10000.0,28.9038,28.9385,28.8899,28.8899,10000.0
2011-10-17 12:55:00,41.54,41.58,41.54,41.55,4700.0,28.8899,28.9177,28.8899,28.8968,4700.0
2011-10-17 13:00:00,41.55,41.55,41.48,41.48,8600.0,28.8968,28.8968,28.8481,28.8481,8600.0
2011-10-17 13:05:00,41.49,41.53,41.48,41.52,7700.0,28.8551,28.8829,28.8481,28.876,7700.0
2011-10-17 13:10:00,41.52,41.52,41.5,41.51,7700.0,28.876,28.876,28.862,28.869,7700.0
2011-10-17 13:15:00,41.51,41.52,41.48,41.52,14900.0,28.869,28.876,28.8481,28.876,14900.0
2011-10-17 13:20:00,41.53,41.56,41.53,41.55,5800.0,28.8829,28.9038,28.8829,28.8968,5800.0
2011-10-17 13:25:00,41.55,41.55,41.49,41.49,14500.0,28.8968,28.8968,28.8551,28.8551,14500.0
2011-10-17 13:30:00,41.49,41.5,41.45,41.46,15100.0,28.8551,28.862,28.8273,28.8342,15100.0
2011-10-17 13:35:00,41.46,41.46,41.37,41.39,17900.0,28.8342,28.8342,28.7716,28.7855,17900.0
2011-10-17 13:40:00,41.39,41.48,41.39,41.42,51700.0,28.7855,28.8481,28.7855,28.8064,51700.0
2011-10-17 13:45:00,41.43,41.48,41.41,41.44,9000.0,28.8134,28.8481,28.7995,28.8203,9000.0
2011-10-17 13:50:00,41.44,41.47,41.42,41.43,12100.0,28.8203,28.8412,28.8064,28.8134,12100.0
2011-10-17 13:55:00,41.43,41.49,41.41,41.47,13400.0,28.8134,28.8551,28.7995,28.8412,13400.0
2011-10-17 14:00:00,41.46,41.51,41.45,41.49,10200.0,28.8342,28.869,28.8273,28.8551,10200.0
2011-10-17 14:05:00,41.49,41.49,41.37,41.37,17100.0,28.8551,28.8551,28.7716,28.7716,17100.0
2011-10-17 14:10:00,41.37,41.42,41.37,41.41,9000.0,28.7716,28.8064,28.7716,28.7995,9000.0
2011-10-17 14:15:00,41.41,41.42,41.38,41.39,15600.0,28.7995,28.8064,28.7786,28.7855,15600.0
2011-10-17 14:20:00,41.39,41.4,41.36,41.37,12800.0,28.7855,28.7925,28.7647,28.7716,12800.0
2011-10-17 14:25:00,41.37,41.42,41.37,41.42,10600.0,28.7716,28.8064,28.7716,28.8064,10600.0
2011-10-17 14:30:00,41.43,41.43,41.32,41.34,21100.0,28.8134,28.8134,28.7369,28.7508,21100.0
2011-10-17 14:35:00,41.34,41.36,41.32,41.33,17200.0,28.7508,28.7647,28.7369,28.7438,17200.0
2011-10-17 14:40:00,41.33,41.38,41.32,41.38,12900.0,28.7438,28.7786,28.7369,28.7786,12900.0
2011-10-17 14:45:00,41.38,41.39,41.34,41.34,17300.0,28.7786,28.7855,28.7508,28.7508,17300.0
2011-10-17 14:50:00,41.35,41.35,41.3,41.34,12800.0,28.7577,28.7577,28.723,28.7508,12800.0
2011-10-17 14:55:00,41.35,41.41,41.34,41.39,14000.0,28.7577,28.7995,28.7508,28.7855,14000.0
2011-10-17 15:00:00,41.39,41.44,41.39,41.44,11600.0,28.7855,28.8203,28.7855,28.8203,11600.0
2011-10-17 15:05:00,41.44,41.45,41.4,41.4,14800.0,28.8203,28.8273,28.7925,28.7925,14800.0
2011-10-17 15:10:00,41.4,41.48,41.4,41.44,22200.0,28.7925,28.8481,28.7925,28.8203,22200.0
2011-10-17 15:15:00,41.44,41.47,41.43,41.46,15700.0,28.8203,28.8412,28.8134,28.8342,15700.0
2011-10-17 15:20:00,41.45,41.46,41.39,41.41,22900.0,28.8273,28.8342,28.7855,28.7995,22900.0
2011-10-17 15:25:00,41.41,41.44,41.39,41.44,23600.0,28.7995,28.8203,28.7855,28.8203,23600.0
2011-10-17 15:30:00,41.44,41.5,41.38,41.4,47400.0,28.8203,28.862,28.7786,28.7925,47400.0
2011-10-17 15:35:00,41.4,41.4,41.32,41.33,46400.0,28.7925,28.7925,28.7369,28.7438,46400.0
2011-10-17 15:40:00,41.34,41.51,41.33,41.5,34600.0,28.7508,28.869,28.7438,28.862,34600.0
2011-10-17 15:45:00,41.5,41.5,41.33,41.36,64800.0,28.862,28.862,28.7438,28.7647,64800.0
2011-10-17 15:50:00,41.37,41.39,41.26,41.28,70700.0,28.7716,28.7855,28.6951,28.709,70700.0
2011-10-17 15:55:00,41.28,41.34,41.28,41.34,225300.0,28.709,28.7508,28.709,28.7508,225300.0
2011-10-18 09:30:00,41.3,41.35,41.08,41.11,22600.0,28.723,28.7577,28.5699,28.5908,22600.0
2011-10-18 09:35:00,41.09,41.19,41.08,41.13,9900.0,28.5769,28.6464,28.5699,28.6047,9900.0
2011-10-18 09:40:00,41.12,41.18,41.07,41.07,17000.0,28.5978,28.6395,28.563,28.563,17000.0
2011-10-18 09:45:00,41.07,41.12,41.05,41.09,18500.0,28.563,28.5978,28.5491,28.5769,18500.0
2011-10-18 09:50:00,41.09,41.13,41.07,41.12,24000.0,28.5769,28.6047,28.563,28.5978,24000.0
2011-10-18 09:55:00,41.11,41.13,41.06,41.12,37400.0,28.5908,28.6047,28.556,28.5978,37400.0
2011-10-18 10:00:00,41.12,41.21,41.12,41.18,54900.0,28.5978,28.6604,28.5978,28.6395,54900.0
2011-10-18 10:05:00,41.17,41.25,41.17,41.24,32500.0,28.6325,28.6882,28.6325,28.6812,32500.0
2011-10-18 10:10:00,41.25,41.27,41.21,41.27,29700.0,28.6882,28.7021,28.6604,28.7021,29700.0
2011-10-18 10:15:00,41.27,41.28,41.21,41.23,49200.0,28.7021,28.709,28.6604,28.6743,49200.0
2011-10-18 10:20:00,41.23,41.36,41.22,41.32,63000.0,28.6743,28.7647,28.6673,28.7369,63000.0
2011-10-18 10:25:00,41.31,41.36,41.26,41.36,57100.0,28.7299,28.7647,28.6951,28.7647,57100.0
2011-10-18 10:30:00,41.36,41.5,41.32,41.49,32600.0,28.7647,28.862,28.7369,28.8551,32600.0
2011-10-18 10:35:00,41.5,41.54,41.48,41.54,28600.0,28.862,28.8899,28.8481,28.8899,28600.0
2011-10-18 10:40:00,41.55,41.57,41.53,41.54,30300.0,28.8968,28.9107,28.8829,28.8899,30300.0
2011-10-18 10:45:00,41.54,41.58,41.52,41.54,27000.0,28.8899,28.9177,28.876,28.8899,27000.0
2011-10-18 10:50:00,41.54,41.61,41.52,41.61,38400.0,28.8899,28.9385,28.876,28.9385,38400.0
2011-10-18 10:55:00,41.61,41.62,41.54,41.58,24200.0,28.9385,28.9455,28.8899,28.9177,24200.0
2011-10-18 11:00:00,41.59,41.59,41.51,41.57,24300.0,28.9246,28.9246,28.869,28.9107,24300.0
2011-10-18 11:05:00,41.57,41.64,41.54,41.64,32900.0,28.9107,28.9594,28.8899,28.9594,32900.0
2011-10-18 11:10:00,41.65,41.74,41.63,41.65,67300.0,28.9664,29.029,28.9525,28.9664,67300.0
2011-10-18 11:15:00,41.63,41.66,41.56,41.6,32200.0,28.9525,28.9733,28.9038,28.9316,32200.0
2011-10-18 11:20:00,41.59,41.63,41.56,41.58,19700.0,28.9246,28.9525,28.9038,28.9177,19700.0
2011-10-18 11:25:00,41.58,41.6,41.52,41.54,18100.0,28.9177,28.9316,28.876,28.8899,18100.0
2011-10-18 11:30:00,41.53,41.57,41.51,41.53,26200.0,28.8829,28.9107,28.869,28.8829,26200.0
2011-10-18 11:35:00,41.55,41.66,41.52,41.64,35600.0,28.8968,28.9733,28.876,28.9594,35600.0
2011-10-18 11:40:00,41.66,41.8,41.66,41.78,24100.0,28.9733,29.0707,28.9733,29.0568,24100.0
2011-10-18 11:45:00,41.8,41.8,41.75,41.79,12200.0,29.0707,29.0707,29.0359,29.0637,12200.0
2011-10-18 11:50:00,41.79,41.83,41.76,41.77,23400.0,29.0637,29.0916,29.0429,29.0498,23400.0
2011-10-18 11:55:00,41.78,41.8,41.74,41.75,37600.0,29.0568,29.0707,29.029,29.0359,37600.0
2011-10-18 12:00:00,41.75,41.81,41.74,41.8,22500.0,29.0359,29.0776,29.029,29.0707,22500.0
2011-10-18 12:05:00,41.79,41.82,41.74,41.74,20700.0,29.0637,29.0846,29.029,29.029,20700.0
2011-10-18 12:10:00,41.75,41.75,41.72,41.73,10900.0,29.0359,29.0359,29.015,29.022,10900.0
2011-10-18 12:15:00,41.73,41.78,41.72,41.72,26900.0,29.022,29.0568,29.015,29.015,26900.0
2011-10-18 12:20:00,41.72,41.73,41.66,41.68,12600.0,29.015,29.022,28.9733,28.9872,12600.0
2011-10-18 12:25:00,41.68,41.73,41.67,41.72,11600.0,28.9872,29.022,28.9803,29.015,11600.0
2011-10-18 12:30:00,41.72,41.75,41.7,41.72,11400.0,29.015,29.0359,29.0011,29.015,11400.0
2011-10-18 12:35:00,41.73,41.78,41.73,41.78,6900.0,29.022,29.0568,29.022,29.0568,6900.0
2011-10-18 12:40:00,41.79,41.92,41.79,41.92,19100.0,29.0637,29.1541,29.0637,29.1541,19100.0
2011-10-18 12:45:00,41.92,41.95,41.91,41.92,13300.0,29.1541,29.175,29.1472,29.1541,13300.0
2011-10-18 12:50:00,41.93,41.93,41.9,41.91,18600.0,29.1611,29.1611,29.1402,29.1472,18600.0
2011-10-18 12:55:00,41.91,41.98,41.91,41.97,24600.0,29.1472,29.1959,29.1472,29.1889,24600.0
2011-10-18 13:00:00,41.97,41.97,41.94,41.94,13300.0,29.1889,29.1889,29.1681,29.1681,13300.0
2011-10-18 13:05:00,41.94,41.94,41.92,41.94,10000.0,29.1681,29.1681,29.1541,29.1681,10000.0
2011-10-18 13:10:00,41.92,41.93,41.81,41.81,42900.0,29.1541,29.1611,29.0776,29.0776,42900.0
2011-10-18 13:15:00,41.81,41.83,41.8,41.82,22400.0,29.0776,29.0916,29.0707,29.0846,22400.0
2011-10-18 13:20:00,41.82,41.82,41.78,41.8,10900.0,29.0846,29.0846,29.0568,29.0707,10900.0
2011-10-18 13:25:00,41.79,41.82,41.77,41.81,21900.0,29.0637,29.0846,29.0498,29.0776,21900.0
2011-10-18 13:30:00,41.81,41.84,41.8,41.83,11300.0,29.0776,29.0985,29.0707,29.0916,11300.0
2011-10-18 13:35:00,41.83,41.85,41.8,41.81,23000.0,29.0916,29.1055,29.0707,29.0776,23000.0
2011-10-18 13:40:00,41.81,41.81,41.74,41.75,15900.0,29.0776,29.0776,29.029,29.0359,15900.0
2011-10-18 13:45:00,41.74,41.76,41.71,41.75,12500.0,29.029,29.0429,29.0081,29.0359,12500.0
2011-10-18 13:50:00,41.75,41.83,41.75,41.8,25800.0,29.0359,29.0916,29.0359,29.0707,25800.0
2011-10-18 13:55:00,41.79,41.8,41.74,41.77,8000.0,29.0637,29.0707,29.029,29.0498,8000.0
2011-10-18 14:00:00,41.76,41.77,41.71,41.74,18600.0,29.0429,29.0498,29.0081,29.029,18600.0
2011-10-18 14:05:00,41.75,41.77,41.74,41.75,15900.0,29.0359,29.0498,29.029,29.0359,15900.0
2011-10-18 14:10:00,41.75,41.8,41.75,41.8,20400.0,29.0359,29.0707,29.0359,29.0707,20400.0
2011-10-18 14:15:00,41.8,41.81,41.77,41.77,10100.0,29.0707,29.0776,29.0498,29.0498,10100.0
2011-10-18 14:20:00,41.77,41.81,41.77,41.81,19900.0,29.0498,29.0776,29.0498,29.0776,19900.0
2011-10-18 14:25:00,41.81,41.83,41.8,41.8,10500.0,29.0776,29.0916,29.0707,29.0707,10500.0
2011-10-18 14:30:00,41.81,41.84,41.81,41.84,11500.0,29.0776,29.0985,29.0776,29.0985,11500.0
2011-10-18 14:35:00,41.82,41.83,41.74,41.74,14200.0,29.0846,29.0916,29.029,29.029,14200.0
2011-10-18 14:40:00,41.74,41.76,41.72,41.74,14700.0,29.029,29.0429,29.015,29.029,14700.0
2011-10-18 14:45:00,41.74,41.8,41.74,41.77,15000.0,29.029,29.0707,29.029,29.0498,15000.0
2011-10-18 14:50:00,41.77,41.82,41.75,41.79,18300.0,29.0498,29.0846,29.0359,29.0637,18300.0
2011-10-18 14:55:00,41.78,41.81,41.74,41.79,29200.0,29.0568,29.0776,29.029,29.0637,29200.0
2011-10-18 15:00:00,41.79,42.08,41.79,42.07,36500.0,29.0637,29.2654,29.0637,29.2585,36500.0
2011-10-18 15:05:00,42.07,42.1,42.0,42.04,79700.0,29.2585,29.2793,29.2098,29.2376,79700.0
2011-10-18 15:10:00,42.04,42.4,42.04,42.22,59600.0,29.2376,29.488,29.2376,29.3628,59600.0
2011-10-18 15:15:00,42.23,42.3,42.13,42.14,46700.0,29.3697,29.4184,29.3002,29.3071,46700.0
2011-10-18 15:20:00,42.14,42.23,42.05,42.09,47100.0,29.3071,29.3697,29.2446,29.2724,47100.0
2011-10-18 15:25:00,42.08,42.16,41.98,42.0,42000.0,29.2654,29.3211,29.1959,29.2098,42000.0
2011-10-18 15:30:00,42.01,42.06,41.86,41.88,75600.0,29.2167,29.2515,29.1124,29.1263,75600.0
2011-10-18 15:35:00,41.87,42.0,41.82,41.9,95300.0,29.1194,29.2098,29.0846,29.1402,95300.0
2011-10-18 15:40:00,41.88,41.93,41.84,41.88,87100.0,29.1263,29.1611,29.0985,29.1263,87100.0
2011-10-18 15:45:00,41.89,41.97,41.86,41.97,95700.0,29.1333,29.1889,29.1124,29.1889,95700.0
2011-10-18 15:50:00,41.97,42.15,41.97,42.13,88600.0,29.1889,29.3141,29.1889,29.3002,88600.0
2011-10-18 15:55:00,42.14,42.14,41.86,41.98,202800.0,29.3071,29.3071,29.1124,29.1959,202800.0
2011-10-19 09:30:00,42.0,42.07,41.86,42.07,11400.0,29.2098,29.2585,29.1124,29.2585,11400.0
2011-10-19 09:35:00,42.04,42.06,42.0,42.0,10800.0,29.2376,29.2515,29.2098,29.2098,10800.0
2011-10-19 09:40:00,41.98,42.0,41.92,41.95,14500.0,29.1959,29.2098,29.1541,29.175,14500.0
2011-10-19 09:45:00,41.93,42.0,41.9,41.98,10800.0,29.1611,29.2098,29.1402,29.1959,10800.0
2011-10-19 09:50:00,41.99,42.03,41.95,41.97,13300.0,29.2028,29.2306,29.175,29.1889,13300.0
2011-10-19 09:55:00,41.96,42.11,41.94,42.09,12900.0,29.182,29.2863,29.1681,29.2724,12900.0
2011-10-19 10:00:00,42.11,42.14,42.05,42.12,12900.0,29.2863,29.3071,29.2446,29.2932,12900.0
2011-10-19 10:05:00,42.12,42.23,42.12,42.23,13200.0,29.2932,29.3697,29.2932,29.3697,13200.0
2011-10-19 10:10:00,42.23,42.3,42.23,42.27,5000.0,29.3697,29.4184,29.3697,29.3976,5000.0
2011-10-19 10:15:00,42.27,42.37,42.2,42.34,12900.0,29.3976,29.4671,29.3489,29.4462,12900.0
2011-10-19 10:20:00,42.33,42.41,42.26,42.4,17600.0,29.4393,29.4949,29.3906,29.488,17600.0
2011-10-19 10:25:00,42.41,42.47,42.38,42.43,16700.0,29.4949,29.5367,29.4741,29.5088,16700.0
2011-10-19 10:30:00,42.43,42.43,42.34,42.36,15300.0,29.5088,29.5088,29.4462,29.4602,15300.0
2011-10-19 10:35:00,42.36,42.36,42.33,42.36,11400.0,29.4602,29.4602,29.4393,29.4602,11400.0
2011-10-19 10:40:00,42.38,42.44,42.36,42.36,6900.0,29.4741,29.5158,29.4602,29.4602,6900.0
2011-10-19 10:45:00,42.35,42.4,42.3,42.33,10400.0,29.4532,29.488,29.4184,29.4393,10400.0
2011-10-19 10:50:00,42.32,42.42,42.32,42.4,8000.0,29.4323,29.5019,29.4323,29.488,8000.0
2011-10-19 10:55:00,42.39,42.41,42.36,42.36,9200.0,29.481,29.4949,29.4602,29.4602,9200.0
2011-10-19 11:00:00,42.34,42.35,42.3,42.31,9800.0,29.4462,29.4532,29.4184,29.4254,9800.0
2011-10-19 11:05:00,42.31,42.35,42.3,42.34,9900.0,29.4254,29.4532,29.4184,29.4462,9900.0
2011-10-19 11:10:00,42.34,42.39,42.3,42.32,13000.0,29.4462,29.481,29.4184,29.4323,13000.0
2011-10-19 11:15:00,42.34,42.37,42.27,42.29,9500.0,29.4462,29.4671,29.3976,29.4115,9500.0
2011-10-19 11:20:00,42.29,42.42,42.28,42.41,11100.0,29.4115,29.5019,29.4045,29.4949,11100.0
2011-10-19 11:25:00,42.41,42.5,42.41,42.49,12700.0,29.4949,29.5575,29.4949,29.5506,12700.0
2011-10-19 11:30:00,42.47,42.54,42.47,42.54,10100.0,29.5367,29.5853,29.5367,29.5853,10100.0
2011-10-19 11:35:00,42.53,42.56,42.51,42.54,8400.0,29.5784,29.5992,29.5645,29.5853,8400.0
2011-10-19 11:40:00,42.53,42.58,42.49,42.58,9600.0,29.5784,29.6132,29.5506,29.6132,9600.0
2011-10-19 11:45:00,42.58,42.59,42.56,42.57,13000.0,29.6132,29.6201,29.5992,29.6062,13000.0
2011-10-19 11:50:00,42.57,42.59,42.56,42.58,9300.0,29.6062,29.6201,29.5992,29.6132,9300.0
2011-10-19 11:55:00,42.57,42.57,42.48,42.49,15500.0,29.6062,29.6062,29.5436,29.5506,15500.0
2011-10-19 12:00:00,42.5,42.5,42.46,42.47,7900.0,29.5575,29.5575,29.5297,29.5367,7900.0
2011-10-19 12:05:00,42.48,42.52,42.48,42.5,18300.0,29.5436,29.5714,29.5436,29.5575,18300.0
2011-10-19 12:10:00,42.5,42.52,42.49,42.51,16200.0,29.5575,29.5714,29.5506,29.5645,16200.0
2011-10-19 12:15:00,42.51,42.57,42.5,42.57,8800.0,29.5645,29.6062,29.5575,29.6062,8800.0
2011-10-19 12:20:00,42.55,42.61,42.54,42.59,17600.0,29.5923,29.634,29.5853,29.6201,17600.0
2011-10-19 12:25:00,42.59,42.59,42.57,42.59,8800.0,29.6201,29.6201,29.6062,29.6201,8800.0
2011-10-19 12:30:00,42.58,42.58,42.54,42.55,18400.0,29.6132,29.6132,29.5853,29.5923,18400.0
2011-10-19 12:35:00,42.56,42.63,42.56,42.62,15300.0,29.5992,29.6479,29.5992,29.641,15300.0
2011-10-19 12:40:00,42.61,42.63,42.58,42.63,16700.0,29.634,29.6479,29.6132,29.6479,16700.0
2011-10-19 12:45:00,42.62,42.63,42.58,42.62,14400.0,29.641,29.6479,29.6132,29.641,14400.0
2011-10-19 12:50:00,42.62,42.68,42.62,42.67,13200.0,29.641,29.6827,29.641,29.6757,13200.0
2011-10-19 12:55:00,42.67,42.68,42.62,42.62,9000.0,29.6757,29.6827,29.641,29.641,9000.0
2011-10-19 13:00:00,42.62,42.67,42.62,42.66,11600.0,29.641,29.6757,29.641,29.6688,11600.0
2011-10-19 13:05:00,42.66,42.68,42.64,42.68,8400.0,29.6688,29.6827,29.6549,29.6827,8400.0
2011-10-19 13:10:00,42.68,42.7,42.66,42.69,7800.0,29.6827,29.6966,29.6688,29.6897,7800.0
2011-10-19 13:15:00,42.68,42.69,42.63,42.64,16200.0,29.6827,29.6897,29.6479,29.6549,16200.0
2011-10-19 13:20:00,42.63,42.64,42.6,42.63,10900.0,29.6479,29.6549,29.6271,29.6479,10900.0
2011-10-19 13:25:00,42.63,42.66,42.63,42.64,13600.0,29.6479,29.6688,29.6479,29.6549,13600.0
2011-10-19 13:30:00,42.63,42.64,42.56,42.56,10800.0,29.6479,29.6549,29.5992,29.5992,10800.0
2011-10-19 13:35:00,42.57,42.57,42.5,42.5,7600.0,29.6062,29.6062,29.5575,29.5575,7600.0
2011-10-19 13:40:00,42.48,42.51,42.48,42.51,21200.0,29.5436,29.5645,29.5436,29.5645,21200.0
2011-10-19 13:45:00,42.5,42.52,42.5,42.52,16700.0,29.5575,29.5714,29.5575,29.5714,16700.0
2011-10-19 13:50:00,42.49,42.57,42.49,42.55,11100.0,29.5506,29.6062,29.5506,29.5923,11100.0
2011-10-19 13:55:00,42.55,42.59,42.55,42.59,10700.0,29.5923,29.6201,29.5923,29.6201,10700.0
2011-10-19 14:00:00,42.58,42.63,42.58,42.6,26100.0,29.6132,29.6479,29.6132,29.6271,26100.0
2011-10-19 14:05:00,42.59,42.6,42.46,42.52,105500.0,29.6201,29.6271,29.5297,29.5714,105500.0
2011-10-19 14:10:00,42.52,42.55,42.48,42.49,34100.0,29.5714,29.5923,29.5436,29.5506,34100.0
2011-10-19 14:15:00,42.49,42.55,42.47,42.47,22200.0,29.5506,29.5923,29.5367,29.5367,22200.0
2011-10-19 14:20:00,42.45,42.47,42.33,42.34,34000.0,29.5227,29.5367,29.4393,29.4462,34000.0
2011-10-19 14:25:00,42.34,42.34,42.29,42.29,21900.0,29.4462,29.4462,29.4115,29.4115,21900.0
2011-10-19 14:30:00,42.28,42.32,42.18,42.24,47400.0,29.4045,29.4323,29.335,29.3767,47400.0
2011-10-19 14:35:00,42.24,42.33,42.23,42.31,35900.0,29.3767,29.4393,29.3697,29.4254,35900.0
2011-10-19 14:40:00,42.3,42.36,42.29,42.36,57500.0,29.4184,29.4602,29.4115,29.4602,57500.0
2011-10-19 14:45:00,42.35,42.43,42.34,42.38,36500.0,29.4532,29.5088,29.4462,29.4741,36500.0
2011-10-19 14:50:00,42.37,42.39,42.34,42.36,32200.0,29.4671,29.481,29.4462,29.4602,32200.0
2011-10-19 14:55:00,42.36,42.36,42.28,42.32,24400.0,29.4602,29.4602,29.4045,29.4323,24400.0
2011-10-19 15:00:00,42.32,42.34,42.24,42.25,25500.0,29.4323,29.4462,29.3767,29.3836,25500.0
2011-10-19 15:05:00,42.25,42.33,42.2,42.28,38700.0,29.3836,29.4393,29.3489,29.4045,38700.0
2011-10-19 15:10:00,42.27,42.3,42.21,42.28,26400.0,29.3976,29.4184,29.3558,29.4045,26400.0
2011-10-19 15:15:00,42.28,42.37,42.27,42.36,54100.0,29.4045,29.4671,29.3976,29.4602,54100.0
2011-10-19 15:20:00,42.36,42.44,42.36,42.44,68700.0,29.4602,29.5158,29.4602,29.5158,68700.0
2011-10-19 15:25:00,42.45,42.45,42.39,42.4,82400.0,29.5227,29.5227,29.481,29.488,82400.0
2011-10-19 15:30:00,42.4,42.45,42.37,42.42,49400.0,29.488,29.5227,29.4671,29.5019,49400.0
2011-10-19 15:35:00,42.41,42.42,42.37,42.37,124200.0,29.4949,29.5019,29.4671,29.4671,124200.0
2011-10-19 15:40:00,42.36,42.36,42.2,42.32,93900.0,29.4602,29.4602,29.3489,29.4323,93900.0
2011-10-19 15:45:00,42.31,42.37,42.22,42.34,103600.0,29.4254,29.4671,29.3628,29.4462,103600.0
2011-10-19 15:50:00,42.34,42.34,42.22,42.3,174400.0,29.4462,29.4462,29.3628,29.4184,174400.0
2011-10-19 15:55:00,42.3,42.31,42.24,42.28,108100.0,29.4184,29.4254,29.3767,29.4045,108100.0
2011-10-20 09:30:00,42.46,42.67,42.46,42.62,72400.0,29.5297,29.6757,29.5297,29.641,72400.0
2011-10-20 09:35:00,42.59,42.68,42.54,42.63,25500.0,29.6201,29.6827,29.5853,29.6479,25500.0
2011-10-20 09:40:00,42.61,42.72,42.58,42.7,16200.0,29.634,29.7105,29.6132,29.6966,16200.0
2011-10-20 09:45:00,42.71,42.72,42.59,42.7,44100.0,29.7036,29.7105,29.6201,29.6966,44100.0
2011-10-20 09:50:00,42.7,42.72,42.61,42.62,34300.0,29.6966,29.7105,29.634,29.641,34300.0
2011-10-20 09:55:00,42.62,42.69,42.56,42.67,44700.0,29.641,29.6897,29.5992,29.6757,44700.0
2011-10-20 10:00:00,42.67,42.89,42.67,42.86,103600.0,29.6757,29.8288,29.6757,29.8079,103600.0
2011-10-20 10:05:00,42.85,42.86,42.7,42.72,52400.0,29.8009,29.8079,29.6966,29.7105,52400.0
2011-10-20 10:10:00,42.73,42.78,42.71,42.74,54000.0,29.7175,29.7522,29.7036,29.7244,54000.0
2011-10-20 10:15:00,42.75,42.76,42.71,42.72,27800.0,29.7314,29.7383,29.7036,29.7105,27800.0
2011-10-20 10:20:00,42.73,42.75,42.58,42.6,31400.0,29.7175,29.7314,29.6132,29.6271,31400.0
2011-10-20 10:25:00,42.6,42.6,42.42,42.45,16600.0,29.6271,29.6271,29.5019,29.5227,16600.0
2011-10-20 10:30:00,42.45,42.46,42.38,42.39,14400.0,29.5227,29.5297,29.4741,29.481,14400.0
2011-10-20 10:35:00,42.39,42.46,42.37,42.45,11900.0,29.481,29.5297,29.4671,29.5227,11900.0
2011-10-20 10:40:00,42.46,42.47,42.38,42.46,20300.0,29.5297,29.5367,29.4741,29.5297,20300.0
2011-10-20 10:45:00,42.46,42.52,42.43,42.5,46800.0,29.5297,29.5714,29.5088,29.5575,46800.0
2011-10-20 10:50:00,42.5,42.56,42.5,42.54,44000.0,29.5575,29.5992,29.5575,29.5853,44000.0
2011-10-20 10:55:00,42.54,42.61,42.52,42.54,79100.0,29.5853,29.634,29.5714,29.5853,79100.0
2011-10-20 11:00:00,42.52,42.54,42.43,42.44,147900.0,29.5714,29.5853,29.5088,29.5158,147900.0
2011-10-20 11:05:00,42.43,42.5,42.4,42.5,38000.0,29.5088,29.5575,29.488,29.5575,38000.0
2011-10-20 11:10:00,42.51,42.53,42.47,42.5,74900.0,29.5645,29.5784,29.5367,29.5575,74900.0
2011-10-20 11:15:00,42.51,42.51,42.44,42.44,50500.0,29.5645,29.5645,29.5158,29.5158,50500.0
2011-10-20 11:20:00,42.44,42.52,42.43,42.48,15200.0,29.5158,29.5714,29.5088,29.5436,15200.0
2011-10-20 11:25:00,42.49,42.6,42.43,42.54,46800.0,29.5506,29.6271,29.5088,29.5853,46800.0
2011-10-20 11:30:00,42.54,42.54,42.37,42.4,23000.0,29.5853,29.5853,29.4671,29.488,23000.0
2011-10-20 11:35:00,42.4,42.49,42.4,42.43,20200.0,29.488,29.5506,29.488,29.5088,20200.0
2011-10-20 11:40:00,42.41,42.42,42.32,42.35,12500.0,29.4949,29.5019,29.4323,29.4532,12500.0
2011-10-20 11:45:00,42.36,42.39,42.25,42.29,12500.0,29.4602,29.481,29.3836,29.4115,12500.0
2011-10-20 11:50:00,42.29,42.31,42.2,42.2,11500.0,29.4115,29.4254,29.3489,29.3489,11500.0
2011-10-20 11:55:00,42.2,42.21,42.13,42.15,12700.0,29.3489,29.3558,29.3002,29.3141,12700.0
2011-10-20 12:00:00,42.15,42.16,42.09,42.09,17000.0,29.3141,29.3211,29.2724,29.2724,17000.0
2011-10-20 12:05:00,42.09,42.12,42.02,42.04,13700.0,29.2724,29.2932,29.2237,29.2376,13700.0
2011-10-20 12:10:00,42.03,42.04,41.99,42.02,7300.0,29.2306,29.2376,29.2028,29.2237,7300.0
2011-10-20 12:15:00,42.03,42.05,41.96,41.96,17200.0,29.2306,29.2446,29.182,29.182,17200.0
2011-10-20 12:20:00,41.96,42.03,41.94,42.02,17800.0,29.182,29.2306,29.1681,29.2237,17800.0
2011-10-20 12:25:00,42.02,42.02,41.98,41.98,12000.0,29.2237,29.2237,29.1959,29.1959,12000.0
2011-10-20 12:30:00,42.0,42.05,41.98,42.04,11900.0,29.2098,29.2446,29.1959,29.2376,11900.0
2011-10-20 12:35:00,42.04,42.05,42.01,42.05,8300.0,29.2376,29.2446,29.2167,29.2446,8300.0
2011-10-20 12:40:00,42.04,42.05,42.0,42.0,8400.0,29.2376,29.2446,29.2098,29.2098,8400.0
2011-10-20 12:45:00,42.01,42.03,41.98,41.98,4300.0,29.2167,29.2306,29.1959,29.1959,4300.0
2011-10-20 12:50:00,41.99,42.0,41.97,41.98,9800.0,29.2028,29.2098,29.1889,29.1959,9800.0
2011-10-20 12:55:00,41.99,42.15,41.99,42.12,15300.0,29.2028,29.3141,29.2028,29.2932,15300.0
2011-10-20 13:00:00,42.13,42.16,42.12,42.12,14700.0,29.3002,29.3211,29.2932,29.2932,14700.0
2011-10-20 13:05:00,42.13,42.22,42.13,42.16,19600.0,29.3002,29.3628,29.3002,29.3211,19600.0
2011-10-20 13:10:00,42.17,42.25,42.17,42.17,14900.0,29.328,29.3836,29.328,29.328,14900.0
2011-10-20 13:15:00,42.17,42.31,42.15,42.28,26800.0,29.328,29.4254,29.3141,29.4045,26800.0
2011-10-20 13:20:00,42.3,42.35,42.26,42.31,20600.0,29.4184,29.4532,29.3906,29.4254,20600.0
2011-10-20 13:25:00,42.31,42.41,42.29,42.32,26500.0,29.4254,29.4949,29.4115,29.4323,26500.0
2011-10-20 13:30:00,42.32,42.38,42.32,42.33,24400.0,29.4323,29.4741,29.4323,29.4393,24400.0
2011-10-20 13:35:00,42.34,42.38,42.24,42.24,58400.0,29.4462,29.4741,29.3767,29.3767,58400.0
2011-10-20 13:40:00,42.25,42.32,42.21,42.23,53000.0,29.3836,29.4323,29.3558,29.3697,53000.0
2011-10-20 13:45:00,42.23,42.37,42.23,42.32,40700.0,29.3697,29.4671,29.3697,29.4323,40700.0
2011-10-20 13:50:00,42.32,42.42,42.3,42.36,19800.0,29.4323,29.5019,29.4184,29.4602,19800.0
2011-10-20 13:55:00,42.37,42.4,42.28,42.29,30800.0,29.4671,29.488,29.4045,29.4115,30800.0
2011-10-20 14:00:00,42.3,42.36,42.22,42.25,24800.0,29.4184,29.4602,29.3628,29.3836,24800.0
2011-10-20 14:05:00,42.24,42.25,42.15,42.17,22800.0,29.3767,29.3836,29.3141,29.328,22800.0
2011-10-20 14:10:00,42.18,42.18,42.09,42.1,43400.0,29.335,29.335,29.2724,29.2793,43400.0
2011-10-20 14:15:00,42.09,42.15,42.09,42.14,28200.0,29.2724,29.3141,29.2724,29.3071,28200.0
2011-10-20 14:20:00,42.14,42.19,42.1,42.15,23700.0,29.3071,29.3419,29.2793,29.3141,23700.0
2011-10-20 14:25:00,42.16,42.21,42.12,42.2,17700.0,29.3211,29.3558,29.2932,29.3489,17700.0
2011-10-20 14:30:00,42.2,42.26,42.16,42.24,18400.0,29.3489,29.3906,29.3211,29.3767,18400.0
2011-10-20 14:35:00,42.24,42.41,42.24,42.39,22700.0,29.3767,29.4949,29.3767,29.481,22700.0
2011-10-20 14:40:00,42.39,42.46,42.36,42.43,81900.0,29.481,29.5297,29.4602,29.5088,81900.0
2011-10-20 14:45:00,42.42,42.47,42.34,42.4,34600.0,29.5019,29.5367,29.4462,29.488,34600.0
2011-10-20 14:50:00,42.4,42.51,42.4,42.46,21300.0,29.488,29.5645,29.488,29.5297,21300.0
2011-10-20 14:55:00,42.47,42.51,42.39,42.44,28200.0,29.5367,29.5645,29.481,29.5158,28200.0
2011-10-20 15:00:00,42.44,42.46,42.4,42.42,54800.0,29.5158,29.5297,29.488,29.5019,54800.0
2011-10-20 15:05:00,42.41,42.46,42.39,42.45,15800.0,29.4949,29.5297,29.481,29.5227,15800.0
2011-10-20 15:10:00,42.45,42.48,42.4,42.48,24100.0,29.5227,29.5436,29.488,29.5436,24100.0
2011-10-20 15:15:00,42.47,42.47,42.42,42.44,22600.0,29.5367,29.5367,29.5019,29.5158,22600.0
2011-10-20 15:20:00,42.45,42.45,42.31,42.34,22700.0,29.5227,29.5227,29.4254,29.4462,22700.0
2011-10-20 15:25:00,42.34,42.34,42.24,42.29,28100.0,29.4462,29.4462,29.3767,29.4115,28100.0
2011-10-20 15:30:00,42.28,42.33,42.26,42.31,31100.0,29.4045,29.4393,29.3906,29.4254,31100.0
2011-10-20 15:35:00,42.3,42.32,42.24,42.26,40200.0,29.4184,29.4323,29.3767,29.3906,40200.0
2011-10-20 15:40:00,42.26,42.4,42.25,42.37,49400.0,29.3906,29.488,29.3836,29.4671,49400.0
2011-10-20 15:45:00,42.37,42.44,42.36,42.44,62500.0,29.4671,29.5158,29.4602,29.5158,62500.0
2011-10-20 15:50:00,42.44,42.49,42.34,42.46,67100.0,29.5158,29.5506,29.4462,29.5297,67100.0
2011-10-20 15:55:00,42.45,42.45,42.38,42.41,119200.0,29.5227,29.5227,29.4741,29.4949,119200.0
2011-10-21 09:30:00,42.79,42.97,42.79,42.91,264500.0,29.7592,29.8844,29.7592,29.8427,264500.0
2011-10-21 09:35:00,42.95,43.02,42.82,42.87,39000.0,29.8705,29.9192,29.7801,29.8148,39000.0
2011-10-21 09:40:00,42.88,43.05,42.88,43.0,21300.0,29.8218,29.94,29.8218,29.9053,21300.0
2011-10-21 09:45:00,43.0,43.18,42.96,43.13,40100.0,29.9053,30.0304,29.8774,29.9957,40100.0
2011-10-21 09:50:00,43.13,43.13,43.04,43.12,17900.0,29.9957,29.9957,29.9331,29.9887,17900.0
2011-10-21 09:55:00,43.14,43.24,43.13,43.23,33100.0,30.0026,30.0722,29.9957,30.0652,33100.0
2011-10-21 10:00:00,43.23,43.31,43.23,43.3,56100.0,30.0652,30.1208,30.0652,30.1139,56100.0
2011-10-21 10:05:00,43.29,43.44,43.29,43.4,60800.0,30.1069,30.2113,30.1069,30.1834,60800.0
2011-10-21 10:10:00,43.4,43.48,43.39,43.48,29600.0,30.1834,30.2391,30.1765,30.2391,29600.0
2011-10-21 10:15:00,43.48,43.66,43.46,43.62,71600.0,30.2391,30.3643,30.2252,30.3364,71600.0
2011-10-21 10:20:00,43.62,43.7,43.62,43.67,36800.0,30.3364,30.3921,30.3364,30.3712,36800.0
2011-10-21 10:25:00,43.68,43.8,43.67,43.78,38500.0,30.3782,30.4616,30.3712,30.4477,38500.0
2011-10-21 10:30:00,43.79,43.84,43.77,43.8,93000.0,30.4547,30.4894,30.4408,30.4616,93000.0
2011-10-21 10:35:00,43.8,43.93,43.79,43.88,47100.0,30.4616,30.552,30.4547,30.5173,47100.0
2011-10-21 10:40:00,43.89,43.93,43.87,43.93,49400.0,30.5242,30.552,30.5103,30.552,49400.0
2011-10-21 10:45:00,43.93,43.95,43.89,43.93,34700.0,30.552,30.5659,30.5242,30.552,34700.0
2011-10-21 10:50:00,43.92,43.93,43.86,43.87,27900.0,30.5451,30.552,30.5034,30.5103,27900.0
2011-10-21 10:55:00,43.87,44.0,43.79,44.0,70700.0,30.5103,30.6007,30.4547,30.6007,70700.0
2011-10-21 11:00:00,43.99,44.0,43.93,43.93,66500.0,30.5938,30.6007,30.552,30.552,66500.0
2011-10-21 11:05:00,43.94,43.94,43.88,43.89,54100.0,30.559,30.559,30.5173,30.5242,54100.0
2011-10-21 11:10:00,43.89,44.0,43.88,43.99,47000.0,30.5242,30.6007,30.5173,30.5938,47000.0
2011-10-21 11:15:00,43.98,44.15,43.98,44.11,63700.0,30.5868,30.705,30.5868,30.6772,63700.0
2011-10-21 11:20:00,44.11,44.15,44.06,44.15,41400.0,30.6772,30.705,30.6425,30.705,41400.0
2011-10-21 11:25:00,44.13,44.21,44.13,44.14,104000.0,30.6911,30.7468,30.6911,30.6981,104000.0
2011-10-21 11:30:00,44.14,44.16,44.03,44.04,36600.0,30.6981,30.712,30.6216,30.6285,36600.0
2011-10-21 11:35:00,44.02,44.08,44.02,44.03,29800.0,30.6146,30.6564,30.6146,30.6216,29800.0
2011-10-21 11:40:00,44.02,44.1,44.02,44.06,64700.0,30.6146,30.6703,30.6146,30.6425,64700.0
2011-10-21 11:45:00,44.07,44.07,43.92,43.92,46200.0,30.6494,30.6494,30.5451,30.5451,46200.0
2011-10-21 11:50:00,43.92,44.01,43.92,44.0,19400.0,30.5451,30.6077,30.5451,30.6007,19400.0
2011-10-21 11:55:00,43.99,44.01,43.97,44.01,26000.0,30.5938,30.6077,30.5799,30.6077,26000.0
2011-10-21 12:00:00,44.0,44.01,43.99,44.01,34100.0,30.6007,30.6077,30.5938,30.6077,34100.0
2011-10-21 12:05:00,44.01,44.09,44.0,44.06,26900.0,30.6077,30.6633,30.6007,30.6425,26900.0
2011-10-21 12:10:00,44.05,44.06,44.04,44.04,12200.0,30.6355,30.6425,30.6285,30.6285,12200.0
2011-10-21 12:15:00,44.05,44.05,44.02,44.05,23800.0,30.6355,30.6355,30.6146,30.6355,23800.0
2011-10-21 12:20:00,44.04,44.08,44.04,44.07,20500.0,30.6285,30.6564,30.6285,30.6494,20500.0
2011-10-21 12:25:00,44.06,44.08,44.05,44.08,12500.0,30.6425,30.6564,30.6355,30.6564,12500.0
2011-10-21 12:30:00,44.07,44.09,44.07,44.09,13200.0,30.6494,30.6633,30.6494,30.6633,13200.0
2011-10-21 12:35:00,44.09,44.13,44.07,44.11,46900.0,30.6633,30.6911,30.6494,30.6772,46900.0
2011-10-21 12:40:00,44.11,44.14,44.09,44.11,20400.0,30.6772,30.6981,30.6633,30.6772,20400.0
2011-10-21 12:45:00,44.1,44.11,44.05,44.05,65200.0,30.6703,30.6772,30.6355,30.6355,65200.0
2011-10-21 12:50:00,44.05,44.06,44.03,44.03,9400.0,30.6355,30.6425,30.6216,30.6216,9400.0
2011-10-21 12:55:00,44.03,44.05,44.03,44.05,8700.0,30.6216,30.6355,30.6216,30.6355,8700.0
2011-10-21 13:00:00,44.04,44.04,43.93,43.93,25200.0,30.6285,30.6285,30.552,30.552,25200.0
2011-10-21 13:05:00,43.94,43.94,43.87,43.88,36400.0,30.559,30.559,30.5103,30.5173,36400.0
2011-10-21 13:10:00,43.88,43.89,43.72,43.77,124800.0,30.5173,30.5242,30.406,30.4408,124800.0
2011-10-21 13:15:00,43.77,43.78,43.72,43.74,56900.0,30.4408,30.4477,30.406,30.4199,56900.0
2011-10-21 13:20:00,43.73,43.77,43.73,43.74,29700.0,30.4129,30.4408,30.4129,30.4199,29700.0
2011-10-21 13:25:00,43.75,43.77,43.71,43.74,32400.0,30.4269,30.4408,30.399,30.4199,32400.0
2011-10-21 13:30:00,43.74,43.75,43.71,43.75,23400.0,30.4199,30.4269,30.399,30.4269,23400.0
2011-10-21 13:35:00,43.75,43.77,43.72,43.75,22900.0,30.4269,30.4408,30.406,30.4269,22900.0
2011-10-21 13:40:00,43.76,43.76,43.68,43.72,29900.0,30.4338,30.4338,30.3782,30.406,29900.0
2011-10-21 13:45:00,43.72,43.75,43.67,43.74,24200.0,30.406,30.4269,30.3712,30.4199,24200.0
2011-10-21 13:50:00,43.74,43.8,43.74,43.8,30400.0,30.4199,30.4616,30.4199,30.4616,30400.0
2011-10-21 13:55:00,43.8,43.8,43.74,43.75,21500.0,30.4616,30.4616,30.4199,30.4269,21500.0
2011-10-21 14:00:00,43.75,43.78,43.73,43.77,47100.0,30.4269,30.4477,30.4129,30.4408,47100.0
2011-10-21 14:05:00,43.76,43.85,43.76,43.78,40400.0,30.4338,30.4964,30.4338,30.4477,40400.0
2011-10-21 14:10:00,43.77,43.78,43.72,43.73,29000.0,30.4408,30.4477,30.406,30.4129,29000.0
2011-10-21 14:15:00,43.73,43.76,43.69,43.7,28200.0,30.4129,30.4338,30.3851,30.3921,28200.0
2011-10-21 14:20:00,43.7,43.71,43.66,43.71,22600.0,30.3921,30.399,30.3643,30.399,22600.0
2011-10-21 14:25:00,43.71,43.75,43.7,43.7,28600.0,30.399,30.4269,30.3921,30.3921,28600.0
2011-10-21 14:30:00,43.71,43.71,43.64,43.65,32500.0,30.399,30.399,30.3504,30.3573,32500.0
2011-10-21 14:35:00,43.65,43.69,43.64,43.68,20900.0,30.3573,30.3851,30.3504,30.3782,20900.0
2011-10-21 14:40:00,43.69,43.77,43.68,43.73,33800.0,30.3851,30.4408,30.3782,30.4129,33800.0
2011-10-21 14:45:00,43.72,43.76,43.72,43.74,24300.0,30.406,30.4338,30.406,30.4199,24300.0
2011-10-21 14:50:00,43.74,43.78,43.73,43.75,28700.0,30.4199,30.4477,30.4129,30.4269,28700.0
2011-10-21 14:55:00,43.75,43.84,43.74,43.84,29300.0,30.4269,30.4894,30.4199,30.4894,29300.0
2011-10-21 15:00:00,43.85,43.91,43.82,43.83,42500.0,30.4964,30.5381,30.4755,30.4825,42500.0
2011-10-21 15:05:00,43.83,43.87,43.83,43.87,21000.0,30.4825,30.5103,30.4825,30.5103,21000.0
2011-10-21 15:10:00,43.86,43.91,43.86,43.9,40600.0,30.5034,30.5381,30.5034,30.5312,40600.0
2011-10-21 15:15:00,43.91,43.93,43.89,43.91,30000.0,30.5381,30.552,30.5242,30.5381,30000.0
2011-10-21 15:20:00,43.9,44.0,43.9,43.99,34600.0,30.5312,30.6007,30.5312,30.5938,34600.0
2011-10-21 15:25:00,43.99,44.01,43.98,43.99,54300.0,30.5938,30.6077,30.5868,30.5938,54300.0
2011-10-21 15:30:00,43.99,44.02,43.98,44.0,58900.0,30.5938,30.6146,30.5868,30.6007,58900.0
2011-10-21 15:35:00,44.0,44.0,43.93,43.95,59000.0,30.6007,30.6007,30.552,30.5659,59000.0
2011-10-21 15:40:00,43.94,43.96,43.85,43.86,62200.0,30.559,30.5729,30.4964,30.5034,62200.0
2011-10-21 15:45:00,43.86,43.88,43.83,43.85,91400.0,30.5034,30.5173,30.4825,30.4964,91400.0
2011-10-21 15:50:00,43.85,44.0,43.81,43.99,128900.0,30.4964,30.6007,30.4686,30.5938,128900.0
2011-10-21 15:55:00,43.98,44.03,43.91,44.03,167000.0,30.5868,30.6216,30.5381,30.6216,167000.0
2011-10-24 09:30:00,43.95,44.01,43.89,43.98,31300.0,30.5659,30.6077,30.5242,30.5868,31300.0
2011-10-24 09:35:00,44.0,44.01,43.87,43.91,16800.0,30.6007,30.6077,30.5103,30.5381,16800.0
2011-10-24 09:40:00,43.9,43.93,43.84,43.85,45100.0,30.5312,30.552,30.4894,30.4964,45100.0
2011-10-24 09:45:00,43.82,43.91,43.8,43.91,19600.0,30.4755,30.5381,30.4616,30.5381,19600.0
2011-10-24 09:50:00,43.92,43.94,43.9,43.91,16500.0,30.5451,30.559,30.5312,30.5381,16500.0
2011-10-24 09:55:00,43.92,44.03,43.92,44.03,25100.0,30.5451,30.6216,30.5451,30.6216,25100.0
2011-10-24 10:00:00,44.01,44.01,43.91,43.96,17500.0,30.6077,30.6077,30.5381,30.5729,17500.0
2011-10-24 10:05:00,43.96,44.01,43.94,44.0,20000.0,30.5729,30.6077,30.559,30.6007,20000.0
2011-10-24 10:10:00,44.01,44.03,43.97,43.99,30800.0,30.6077,30.6216,30.5799,30.5938,30800.0
2011-10-24 10:15:00,43.99,44.04,43.99,44.01,17100.0,30.5938,30.6285,30.5938,30.6077,17100.0
2011-10-24 10:20:00,44.0,44.05,43.99,44.01,13300.0,30.6007,30.6355,30.5938,30.6077,13300.0
2011-10-24 10:25:00,44.0,44.05,43.96,44.01,15900.0,30.6007,30.6355,30.5729,30.6077,15900.0
2011-10-24 10:30:00,44.02,44.02,43.95,43.98,32200.0,30.6146,30.6146,30.5659,30.5868,32200.0
2011-10-24 10:35:00,43.97,43.98,43.91,43.94,19400.0,30.5799,30.5868,30.5381,30.559,19400.0
2011-10-24 10:40:00,43.94,43.94,43.9,43.92,23200.0,30.559,30.559,30.5312,30.5451,23200.0
2011-10-24 10:45:00,43.92,43.92,43.87,43.88,20300.0,30.5451,30.5451,30.5103,30.5173,20300.0
2011-10-24 10:50:00,43.89,43.89,43.8,43.8,22600.0,30.5242,30.5242,30.4616,30.4616,22600.0
2011-10-24 10:55:00,43.8,43.87,43.8,43.87,25700.0,30.4616,30.5103,30.4616,30.5103,25700.0
2011-10-24 11:00:00,43.88,43.93,43.88,43.9,21700.0,30.5173,30.552,30.5173,30.5312,21700.0
2011-10-24 11:05:00,43.91,43.96,43.9,43.91,16800.0,30.5381,30.5729,30.5312,30.5381,16800.0
2011-10-24 11:10:00,43.91,43.95,43.84,43.86,26400.0,30.5381,30.5659,30.4894,30.5034,26400.0
2011-10-24 11:15:00,43.87,43.92,43.85,43.92,12300.0,30.5103,30.5451,30.4964,30.5451,12300.0
2011-10-24 11:20:00,43.91,43.96,43.9,43.93,10500.0,30.5381,30.5729,30.5312,30.552,10500.0
2011-10-24 11:25:00,43.93,43.96,43.92,43.94,13200.0,30.552,30.5729,30.5451,30.559,13200.0
2011-10-24 11:30:00,43.94,43.96,43.91,43.95,17600.0,30.559,30.5729,30.5381,30.5659,17600.0
2011-10-24 11:35:00,43.95,43.95,43.9,43.95,14600.0,30.5659,30.5659,30.5312,30.5659,14600.0
2011-10-24 11:40:00,43.96,44.02,43.94,44.01,34500.0,30.5729,30.6146,30.559,30.6077,34500.0
2011-10-24 11:45:00,44.03,44.14,44.02,44.14,17700.0,30.6216,30.6981,30.6146,30.6981,17700.0
2011-10-24 11:50:00,44.14,44.15,44.0,44.01,14600.0,30.6981,30.705,30.6007,30.6077,14600.0
2011-10-24 11:55:00,44.01,44.04,43.99,44.03,14100.0,30.6077,30.6285,30.5938,30.6216,14100.0
2011-10-24 12:00:00,44.04,44.05,43.96,43.98,15900.0,30.6285,30.6355,30.5729,30.5868,15900.0
2011-10-24 12:05:00,43.98,44.02,43.98,44.0,23400.0,30.5868,30.6146,30.5868,30.6007,23400.0
2011-10-24 12:10:00,44.0,44.04,44.0,44.03,18200.0,30.6007,30.6285,30.6007,30.6216,18200.0
2011-10-24 12:15:00,44.03,44.03,43.98,43.98,13100.0,30.6216,30.6216,30.5868,30.5868,13100.0
2011-10-24 12:20:00,43.98,44.0,43.97,43.98,10600.0,30.5868,30.6007,30.5799,30.5868,10600.0
2011-10-24 12:25:00,43.98,44.02,43.98,44.01,11700.0,30.5868,30.6146,30.5868,30.6077,11700.0
2011-10-24 12:30:00,44.02,44.04,43.95,43.96,12100.0,30.6146,30.6285,30.5659,30.5729,12100.0
2011-10-24 12:35:00,43.96,43.98,43.92,43.94,9000.0,30.5729,30.5868,30.5451,30.559,9000.0
2011-10-24 12:40:00,43.94,43.97,43.93,43.95,10200.0,30.559,30.5799,30.552,30.5659,10200.0
2011-10-24 12:45:00,43.96,44.0,43.94,43.96,10100.0,30.5729,30.6007,30.559,30.5729,10100.0
2011-10-24 12:50:00,43.97,43.97,43.94,43.94,23800.0,30.5799,30.5799,30.559,30.559,23800.0
2011-10-24 12:55:00,43.95,43.98,43.94,43.97,35300.0,30.5659,30.5868,30.559,30.5799,35300.0
2011-10-24 13:00:00,43.98,44.0,43.92,43.93,52900.0,30.5868,30.6007,30.5451,30.552,52900.0
2011-10-24 13:05:00,43.93,43.95,43.91,43.92,16500.0,30.552,30.5659,30.5381,30.5451,16500.0
2011-10-24 13:10:00,43.91,44.01,43.91,44.01,17300.0,30.5381,30.6077,30.5381,30.6077,17300.0
2011-10-24 13:15:00,44.01,44.05,44.01,44.03,18900.0,30.6077,30.6355,30.6077,30.6216,18900.0
2011-10-24 13:20:00,44.03,44.03,43.98,43.98,16700.0,30.6216,30.6216,30.5868,30.5868,16700.0
2011-10-24 13:25:00,43.98,44.0,43.97,43.98,10500.0,30.5868,30.6007,30.5799,30.5868,10500.0
2011-10-24 13:30:00,43.98,44.0,43.97,43.99,13600.0,30.5868,30.6007,30.5799,30.5938,13600.0
2011-10-24 13:35:00,43.98,44.0,43.98,43.98,21300.0,30.5868,30.6007,30.5868,30.5868,21300.0
2011-10-24 13:40:00,43.98,43.98,43.96,43.96,9200.0,30.5868,30.5868,30.5729,30.5729,9200.0
2011-10-24 13:45:00,43.97,44.01,43.95,44.01,49300.0,30.5799,30.6077,30.5659,30.6077,49300.0
2011-10-24 13:50:00,44.01,44.01,44.0,44.01,10100.0,30.6077,30.6077,30.6007,30.6077,10100.0
2011-10-24 13:55:00,44.01,44.01,43.98,44.0,35000.0,30.6077,30.6077,30.5868,30.6007,35000.0
2011-10-24 14:00:00,44.0,44.01,44.0,44.01,8700.0,30.6007,30.6077,30.6007,30.6077,8700.0
2011-10-24 14:05:00,44.0,44.01,43.98,43.98,21500.0,30.6007,30.6077,30.5868,30.5868,21500.0
2011-10-24 14:10:00,43.97,44.0,43.97,44.0,19500.0,30.5799,30.6007,30.5799,30.6007,19500.0
2011-10-24 14:15:00,44.0,44.02,43.98,43.99,28300.0,30.6007,30.6146,30.5868,30.5938,28300.0
2011-10-24 14:20:00,44.0,44.02,43.99,43.99,16600.0,30.6007,30.6146,30.5938,30.5938,16600.0
2011-10-24 14:25:00,44.0,44.03,43.99,44.01,19500.0,30.6007,30.6216,30.5938,30.6077,19500.0
2011-10-24 14:30:00,44.01,44.04,44.0,44.02,15100.0,30.6077,30.6285,30.6007,30.6146,15100.0
2011-10-24 14:35:00,44.03,44.07,44.03,44.03,27500.0,30.6216,30.6494,30.6216,30.6216,27500.0
2011-10-24 14:40:00,44.04,44.08,44.03,44.08,24600.0,30.6285,30.6564,30.6216,30.6564,24600.0
2011-10-24 14:45:00,44.08,44.08,44.07,44.07,7900.0,30.6564,30.6564,30.6494,30.6494,7900.0
2011-10-24 14:50:00,44.07,44.09,44.04,44.07,15600.0,30.6494,30.6633,30.6285,30.6494,15600.0
2011-10-24 14:55:00,44.06,44.1,44.06,44.09,19900.0,30.6425,30.6703,30.6425,30.6633,19900.0
2011-10-24 15:00:00,44.1,44.14,44.09,44.13,24000.0,30.6703,30.6981,30.6633,30.6911,24000.0
2011-10-24 15:05:00,44.13,44.13,44.08,44.1,18200.0,30.6911,30.6911,30.6564,30.6703,18200.0
2011-10-24 15:10:00,44.1,44.1,44.02,44.04,23300.0,30.6703,30.6703,30.6146,30.6285,23300.0
2011-10-24 15:15:00,44.04,44.07,44.0,44.05,17900.0,30.6285,30.6494,30.6007,30.6355,17900.0
2011-10-24 15:20:00,44.05,44.07,44.03,44.03,22600.0,30.6355,30.6494,30.6216,30.6216,22600.0
2011-10-24 15:25:00,44.04,44.05,43.97,43.99,24300.0,30.6285,30.6355,30.5799,30.5938,24300.0
2011-10-24 15:30:00,43.99,44.01,43.96,43.99,28000.0,30.5938,30.6077,30.5729,30.5938,28000.0
2011-10-24 15:35:00,43.99,44.03,43.96,43.96,52500.0,30.5938,30.6216,30.5729,30.5729,52500.0
2011-10-24 15:40:00,43.96,44.0,43.95,44.0,42400.0,30.5729,30.6007,30.5659,30.6007,42400.0
2011-10-24 15:45:00,43.98,43.99,43.92,43.94,38500.0,30.5868,30.5938,30.5451,30.559,38500.0
2011-10-24 15:50:00,43.95,43.99,43.91,43.99,41500.0,30.5659,30.5938,30.5381,30.5938,41500.0
2011-10-24 15:55:00,43.99,44.05,43.95,44.04,153500.0,30.5938,30.6355,30.5659,30.6285,153500.0
2011-10-25 09:30:00,44.28,44.28,43.99,44.0,57400.0,30.7955,30.7955,30.5938,30.6007,57400.0
2011-10-25 09:35:00,44.02,44.08,43.63,43.8,71600.0,30.6146,30.6564,30.3434,30.4616,71600.0
2011-10-25 09:40:00,43.81,43.92,43.75,43.79,24600.0,30.4686,30.5451,30.4269,30.4547,24600.0
2011-10-25 09:45:00,43.8,43.95,43.72,43.83,38500.0,30.4616,30.5659,30.406,30.4825,38500.0
2011-10-25 09:50:00,43.83,43.86,43.69,43.75,59500.0,30.4825,30.5034,30.3851,30.4269,59500.0
2011-10-25 09:55:00,43.74,43.81,43.62,43.64,88100.0,30.4199,30.4686,30.3364,30.3504,88100.0
2011-10-25 10:00:00,43.62,43.69,43.41,43.65,103600.0,30.3364,30.3851,30.1904,30.3573,103600.0
2011-10-25 10:05:00,43.65,43.7,43.47,43.58,89500.0,30.3573,30.3921,30.2321,30.3086,89500.0
2011-10-25 10:10:00,43.59,43.61,43.53,43.59,28500.0,30.3156,30.3295,30.2739,30.3156,28500.0
2011-10-25 10:15:00,43.6,43.74,43.59,43.73,30700.0,30.3225,30.4199,30.3156,30.4129,30700.0
2011-10-25 10:20:00,43.74,43.77,43.72,43.76,43300.0,30.4199,30.4408,30.406,30.4338,43300.0
2011-10-25 10:25:00,43.76,43.76,43.72,43.72,24700.0,30.4338,30.4338,30.406,30.406,24700.0
2011-10-25 10:30:00,43.74,43.8,43.72,43.8,21500.0,30.4199,30.4616,30.406,30.4616,21500.0
2011-10-25 10:35:00,43.8,43.86,43.78,43.85,34700.0,30.4616,30.5034,30.4477,30.4964,34700.0
2011-10-25 10:40:00,43.85,43.86,43.79,43.84,16900.0,30.4964,30.5034,30.4547,30.4894,16900.0
2011-10-25 10:45:00,43.85,43.9,43.83,43.9,41100.0,30.4964,30.5312,30.4825,30.5312,41100.0
2011-10-25 10:50:00,43.9,43.9,43.78,43.83,21800.0,30.5312,30.5312,30.4477,30.4825,21800.0
2011-10-25 10:55:00,43.82,43.85,43.79,43.84,54700.0,30.4755,30.4964,30.4547,30.4894,54700.0
2011-10-25 11:00:00,43.83,43.88,43.8,43.82,33200.0,30.4825,30.5173,30.4616,30.4755,33200.0
2011-10-25 11:05:00,43.8,43.81,43.72,43.79,25400.0,30.4616,30.4686,30.406,30.4547,25400.0
2011-10-25 11:10:00,43.79,43.82,43.78,43.82,33500.0,30.4547,30.4755,30.4477,30.4755,33500.0
2011-10-25 11:15:00,43.82,43.82,43.74,43.77,55200.0,30.4755,30.4755,30.4199,30.4408,55200.0
2011-10-25 11:20:00,43.78,43.84,43.78,43.84,34900.0,30.4477,30.4894,30.4477,30.4894,34900.0
2011-10-25 11:25:00,43.84,43.86,43.81,43.81,24200.0,30.4894,30.5034,30.4686,30.4686,24200.0
2011-10-25 11:30:00,43.81,43.86,43.77,43.84,15400.0,30.4686,30.5034,30.4408,30.4894,15400.0
2011-10-25 11:35:00,43.85,43.9,43.82,43.82,16000.0,30.4964,30.5312,30.4755,30.4755,16000.0
2011-10-25 11:40:00,43.83,43.84,43.72,43.75,13700.0,30.4825,30.4894,30.406,30.4269,13700.0
2011-10-25 11:45:00,43.74,43.77,43.71,43.74,8700.0,30.4199,30.4408,30.399,30.4199,8700.0
2011-10-25 11:50:00,43.73,43.79,43.7,43.77,13300.0,30.4129,30.4547,30.3921,30.4408,13300.0
2011-10-25 11:55:00,43.77,43.8,43.76,43.8,20400.0,30.4408,30.4616,30.4338,30.4616,20400.0
2011-10-25 12:00:00,43.79,43.82,43.76,43.77,17200.0,30.4547,30.4755,30.4338,30.4408,17200.0
2011-10-25 12:05:00,43.77,43.91,43.76,43.89,31800.0,30.4408,30.5381,30.4338,30.5242,31800.0
2011-10-25 12:10:00,43.88,43.89,43.85,43.86,19900.0,30.5173,30.5242,30.4964,30.5034,19900.0
2011-10-25 12:15:00,43.86,43.93,43.86,43.88,9100.0,30.5034,30.552,30.5034,30.5173,9100.0
2011-10-25 12:20:00,43.88,43.89,43.74,43.74,28900.0,30.5173,30.5242,30.4199,30.4199,28900.0
2011-10-25 12:25:00,43.74,43.83,43.74,43.79,17200.0,30.4199,30.4825,30.4199,30.4547,17200.0
2011-10-25 12:30:00,43.8,43.82,43.76,43.76,12200.0,30.4616,30.4755,30.4338,30.4338,12200.0
2011-10-25 12:35:00,43.76,43.8,43.76,43.79,7500.0,30.4338,30.4616,30.4338,30.4547,7500.0
2011-10-25 12:40:00,43.78,43.79,43.73,43.73,9900.0,30.4477,30.4547,30.4129,30.4129,9900.0
2011-10-25 12:45:00,43.73,43.73,43.65,43.66,14200.0,30.4129,30.4129,30.3573,30.3643,14200.0
2011-10-25 12:50:00,43.65,43.65,43.59,43.59,7800.0,30.3573,30.3573,30.3156,30.3156,7800.0
2011-10-25 12:55:00,43.6,43.6,43.52,43.53,17400.0,30.3225,30.3225,30.2669,30.2739,17400.0
2011-10-25 13:00:00,43.53,43.54,43.48,43.51,22400.0,30.2739,30.2808,30.2391,30.2599,22400.0
2011-10-25 13:05:00,43.51,43.58,43.51,43.56,17200.0,30.2599,30.3086,30.2599,30.2947,17200.0
2011-10-25 13:10:00,43.55,43.56,43.48,43.49,16500.0,30.2878,30.2947,30.2391,30.246,16500.0
2011-10-25 13:15:00,43.49,43.49,43.45,43.46,12200.0,30.246,30.246,30.2182,30.2252,12200.0
2011-10-25 13:20:00,43.45,43.49,43.43,43.47,22100.0,30.2182,30.246,30.2043,30.2321,22100.0
2011-10-25 13:25:00,43.47,43.48,43.42,43.44,28400.0,30.2321,30.2391,30.1973,30.2113,28400.0
2011-10-25 13:30:00,43.44,43.44,43.34,43.34,34600.0,30.2113,30.2113,30.1417,30.1417,34600.0
2011-10-25 13:35:00,43.34,43.34,43.26,43.26,63900.0,30.1417,30.1417,30.0861,30.0861,63900.0
2011-10-25 13:40:00,43.25,43.26,43.22,43.24,46900.0,30.0791,30.0861,30.0583,30.0722,46900.0
2011-10-25 13:45:00,43.24,43.26,43.21,43.23,39100.0,30.0722,30.0861,30.0513,30.0652,39100.0
2011-10-25 13:50:00,43.24,43.32,43.23,43.29,39400.0,30.0722,30.1278,30.0652,30.1069,39400.0
2011-10-25 13:55:00,43.29,43.33,43.28,43.31,15900.0,30.1069,30.1348,30.1,30.1208,15900.0
2011-10-25 14:00:00,43.31,43.31,43.21,43.24,25300.0,30.1208,30.1208,30.0513,30.0722,25300.0
2011-10-25 14:05:00,43.24,43.29,43.23,43.28,20700.0,30.0722,30.1069,30.0652,30.1,20700.0
2011-10-25 14:10:00,43.28,43.29,43.21,43.21,16100.0,30.1,30.1069,30.0513,30.0513,16100.0
2011-10-25 14:15:00,43.21,43.24,43.2,43.22,18800.0,30.0513,30.0722,30.0443,30.0583,18800.0
2011-10-25 14:20:00,43.21,43.25,43.17,43.24,17400.0,30.0513,30.0791,30.0235,30.0722,17400.0
2011-10-25 14:25:00,43.24,43.25,43.2,43.22,10900.0,30.0722,30.0791,30.0443,30.0583,10900.0
2011-10-25 14:30:00,43.21,43.22,43.18,43.2,16400.0,30.0513,30.0583,30.0304,30.0443,16400.0
2011-10-25 14:35:00,43.2,43.24,43.18,43.23,14000.0,30.0443,30.0722,30.0304,30.0652,14000.0
2011-10-25 14:40:00,43.21,43.35,43.21,43.35,21400.0,30.0513,30.1487,30.0513,30.1487,21400.0
2011-10-25 14:45:00,43.36,43.37,43.3,43.32,9400.0,30.1556,30.1626,30.1139,30.1278,9400.0
2011-10-25 14:50:00,43.32,43.34,43.26,43.26,18900.0,30.1278,30.1417,30.0861,30.0861,18900.0
2011-10-25 14:55:00,43.26,43.31,43.24,43.31,16900.0,30.0861,30.1208,30.0722,30.1208,16900.0
2011-10-25 15:00:00,43.31,43.37,43.3,43.35,23400.0,30.1208,30.1626,30.1139,30.1487,23400.0
2011-10-25 15:05:00,43.36,43.36,43.32,43.33,19700.0,30.1556,30.1556,30.1278,30.1348,19700.0
2011-10-25 15:10:00,43.32,43.32,43.22,43.22,64600.0,30.1278,30.1278,30.0583,30.0583,64600.0
2011-10-25 15:15:00,43.22,43.25,43.19,43.19,22300.0,30.0583,30.0791,30.0374,30.0374,22300.0
2011-10-25 15:20:00,43.2,43.22,43.11,43.11,32600.0,30.0443,30.0583,29.9818,29.9818,32600.0
2011-10-25 15:25:00,43.11,43.15,43.1,43.11,39000.0,29.9818,30.0096,29.9748,29.9818,39000.0
2011-10-25 15:30:00,43.11,43.21,43.11,43.17,61100.0,29.9818,30.0513,29.9818,30.0235,61100.0
2011-10-25 15:35:00,43.18,43.18,43.1,43.13,41200.0,30.0304,30.0304,29.9748,29.9957,41200.0
2011-10-25 15:40:00,43.13,43.15,43.11,43.13,48700.0,29.9957,30.0096,29.9818,29.9957,48700.0
2011-10-25 15:45:00,43.13,43.13,43.07,43.09,95600.0,29.9957,29.9957,29.9539,29.9678,95600.0
2011-10-25 15:50:00,43.09,43.09,42.98,42.99,91500.0,29.9678,29.9678,29.8913,29.8983,91500.0
2011-10-25 15:55:00,42.98,43.03,42.95,43.02,235800.0,29.8913,29.9261,29.8705,29.9192,235800.0
2011-10-26 09:30:00,44.18,44.48,44.15,44.45,99700.0,30.7259,30.9345,30.705,30.9137,99700.0
2011-10-26 09:35:00,44.41,44.88,44.3,44.84,139000.0,30.8859,31.2127,30.8094,31.1849,139000.0
2011-10-26 09:40:00,44.8,44.95,44.73,44.74,98600.0,31.1571,31.2614,31.1084,31.1154,98600.0
2011-10-26 09:45:00,44.75,44.76,44.24,44.37,98200.0,31.1223,31.1293,30.7676,30.858,98200.0
2011-10-26 09:50:00,44.37,44.42,44.22,44.4,60200.0,30.858,30.8928,30.7537,30.8789,60200.0
2011-10-26 09:55:00,44.41,44.51,44.16,44.19,94200.0,30.8859,30.9554,30.712,30.7329,94200.0
2011-10-26 10:00:00,44.17,44.22,44.13,44.17,107900.0,30.719,30.7537,30.6911,30.719,107900.0
2011-10-26 10:05:00,44.17,44.18,44.02,44.09,58400.0,30.719,30.7259,30.6146,30.6633,58400.0
2011-10-26 10:10:00,44.1,44.1,44.01,44.03,54800.0,30.6703,30.6703,30.6077,30.6216,54800.0
2011-10-26 10:15:00,44.04,44.06,43.93,43.93,112900.0,30.6285,30.6425,30.552,30.552,112900.0
2011-10-26 10:20:00,43.93,43.93,43.8,43.89,49500.0,30.552,30.552,30.4616,30.5242,49500.0
2011-10-26 10:25:00,43.9,43.92,43.82,43.84,33600.0,30.5312,30.5451,30.4755,30.4894,33600.0
2011-10-26 10:30:00,43.84,43.84,43.64,43.69,54600.0,30.4894,30.4894,30.3504,30.3851,54600.0
2011-10-26 10:35:00,43.69,43.7,43.54,43.55,87800.0,30.3851,30.3921,30.2808,30.2878,87800.0
2011-10-26 10:40:00,43.54,43.68,43.5,43.68,54900.0,30.2808,30.3782,30.253,30.3782,54900.0
2011-10-26 10:45:00,43.67,43.75,43.67,43.7,48900.0,30.3712,30.4269,30.3712,30.3921,48900.0
2011-10-26 10:50:00,43.69,43.73,43.68,43.73,37800.0,30.3851,30.4129,30.3782,30.4129,37800.0
2011-10-26 10:55:00,43.72,43.77,43.66,43.77,49400.0,30.406,30.4408,30.3643,30.4408,49400.0
2011-10-26 11:00:00,43.77,43.8,43.77,43.78,27900.0,30.4408,30.4616,30.4408,30.4477,27900.0
2011-10-26 11:05:00,43.78,43.8,43.65,43.65,23300.0,30.4477,30.4616,30.3573,30.3573,23300.0
2011-10-26 11:10:00,43.64,43.72,43.61,43.71,18600.0,30.3504,30.406,30.3295,30.399,18600.0
2011-10-26 11:15:00,43.7,43.8,43.69,43.78,30400.0,30.3921,30.4616,30.3851,30.4477,30400.0
2011-10-26 11:20:00,43.78,43.78,43.71,43.75,25500.0,30.4477,30.4477,30.399,30.4269,25500.0
2011-10-26 11:25:00,43.74,43.9,43.72,43.88,35300.0,30.4199,30.5312,30.406,30.5173,35300.0
2011-10-26 11:30:00,43.87,43.96,43.87,43.93,23800.0,30.5103,30.5729,30.5103,30.552,23800.0
2011-10-26 11:35:00,43.93,43.93,43.86,43.86,18900.0,30.552,30.552,30.5034,30.5034,18900.0
2011-10-26 11:40:00,43.85,43.98,43.85,43.95,22100.0,30.4964,30.5868,30.4964,30.5659,22100.0
2011-10-26 11:45:00,43.95,43.97,43.92,43.94,23800.0,30.5659,30.5799,30.5451,30.559,23800.0
2011-10-26 11:50:00,43.94,44.0,43.92,44.0,19500.0,30.559,30.6007,30.5451,30.6007,19500.0
2011-10-26 11:55:00,43.99,44.0,43.95,43.97,17000.0,30.5938,30.6007,30.5659,30.5799,17000.0
2011-10-26 12:00:00,43.96,43.99,43.95,43.98,15100.0,30.5729,30.5938,30.5659,30.5868,15100.0
2011-10-26 12:05:00,43.98,44.0,43.92,43.93,13400.0,30.5868,30.6007,30.5451,30.552,13400.0
2011-10-26 12:10:00,43.92,43.92,43.83,43.84,15200.0,30.5451,30.5451,30.4825,30.4894,15200.0
2011-10-26 12:15:00,43.84,43.88,43.81,43.83,14300.0,30.4894,30.5173,30.4686,30.4825,14300.0
2011-10-26 12:20:00,43.83,43.9,43.8,43.9,45200.0,30.4825,30.5312,30.4616,30.5312,45200.0
2011-10-26 12:25:00,43.9,43.94,43.87,43.93,12300.0,30.5312,30.559,30.5103,30.552,12300.0
2011-10-26 12:30:00,43.93,43.96,43.91,43.91,17500.0,30.552,30.5729,30.5381,30.5381,17500.0
2011-10-26 12:35:00,43.92,43.95,43.89,43.9,26500.0,30.5451,30.5659,30.5242,30.5312,26500.0
2011-10-26 12:40:00,43.91,43.91,43.79,43.82,15100.0,30.5381,30.5381,30.4547,30.4755,15100.0
2011-10-26 12:45:00,43.82,43.82,43.79,43.82,12800.0,30.4755,30.4755,30.4547,30.4755,12800.0
2011-10-26 12:50:00,43.82,43.83,43.79,43.81,31600.0,30.4755,30.4825,30.4547,30.4686,31600.0
2011-10-26 12:55:00,43.82,43.87,43.82,43.85,17200.0,30.4755,30.5103,30.4755,30.4964,17200.0
2011-10-26 13:00:00,43.85,43.85,43.8,43.8,28800.0,30.4964,30.4964,30.4616,30.4616,28800.0
2011-10-26 13:05:00,43.81,43.82,43.78,43.8,20700.0,30.4686,30.4755,30.4477,30.4616,20700.0
2011-10-26 13:10:00,43.79,43.82,43.79,43.81,20200.0,30.4547,30.4755,30.4547,30.4686,20200.0
2011-10-26 13:15:00,43.81,43.85,43.79,43.85,59100.0,30.4686,30.4964,30.4547,30.4964,59100.0
2011-10-26 13:20:00,43.84,43.88,43.82,43.86,41700.0,30.4894,30.5173,30.4755,30.5034,41700.0
2011-10-26 13:25:00,43.85,43.87,43.82,43.86,13700.0,30.4964,30.5103,30.4755,30.5034,13700.0
2011-10-26 13:30:00,43.87,43.87,43.84,43.86,86100.0,30.5103,30.5103,30.4894,30.5034,86100.0
2011-10-26 13:35:00,43.85,44.09,43.85,43.99,194800.0,30.4964,30.6633,30.4964,30.5938,194800.0
2011-10-26 13:40:00,44.0,44.05,43.92,43.94,77000.0,30.6007,30.6355,30.5451,30.559,77000.0
2011-10-26 13:45:00,43.95,44.01,43.94,43.96,29800.0,30.5659,30.6077,30.559,30.5729,29800.0
2011-10-26 13:50:00,43.96,44.02,43.88,43.92,57200.0,30.5729,30.6146,30.5173,30.5451,57200.0
2011-10-26 13:55:00,43.93,44.01,43.86,43.94,47800.0,30.552,30.6077,30.5034,30.559,47800.0
2011-10-26 14:00:00,43.97,44.0,43.92,44.0,66800.0,30.5799,30.6007,30.5451,30.6007,66800.0
2011-10-26 14:05:00,44.0,44.04,43.96,44.03,70500.0,30.6007,30.6285,30.5729,30.6216,70500.0
2011-10-26 14:10:00,44.03,44.09,43.99,44.07,73700.0,30.6216,30.6633,30.5938,30.6494,73700.0
2011-10-26 14:15:00,44.09,44.1,44.06,44.08,64200.0,30.6633,30.6703,30.6425,30.6564,64200.0
2011-10-26 14:20:00,44.08,44.13,44.08,44.13,51500.0,30.6564,30.6911,30.6564,30.6911,51500.0
2011-10-26 14:25:00,44.12,44.16,44.12,44.13,22500.0,30.6842,30.712,30.6842,30.6911,22500.0
2011-10-26 14:30:00,44.14,44.27,44.12,44.27,30100.0,30.6981,30.7885,30.6842,30.7885,30100.0
2011-10-26 14:35:00,44.27,44.3,44.19,44.29,31200.0,30.7885,30.8094,30.7329,30.8024,31200.0
2011-10-26 14:40:00,44.28,44.28,44.15,44.21,39600.0,30.7955,30.7955,30.705,30.7468,39600.0
2011-10-26 14:45:00,44.21,44.26,44.2,44.22,40300.0,30.7468,30.7815,30.7398,30.7537,40300.0
2011-10-26 14:50:00,44.22,44.22,44.14,44.15,35700.0,30.7537,30.7537,30.6981,30.705,35700.0
2011-10-26 14:55:00,44.14,44.18,44.1,44.15,40400.0,30.6981,30.7259,30.6703,30.705,40400.0
2011-10-26 15:00:00,44.15,44.18,44.09,44.11,89400.0,30.705,30.7259,30.6633,30.6772,89400.0
2011-10-26 15:05:00,44.12,44.13,44.05,44.11,48600.0,30.6842,30.6911,30.6355,30.6772,48600.0
2011-10-26 15:10:00,44.1,44.13,44.06,44.12,42800.0,30.6703,30.6911,30.6425,30.6842,42800.0
2011-10-26 15:15:00,44.12,44.15,44.07,44.07,37800.0,30.6842,30.705,30.6494,30.6494,37800.0
2011-10-26 15:20:00,44.07,44.13,44.04,44.11,81500.0,30.6494,30.6911,30.6285,30.6772,81500.0
2011-10-26 15:25:00,44.1,44.27,44.09,44.24,56900.0,30.6703,30.7885,30.6633,30.7676,56900.0
2011-10-26 15:30:00,44.24,44.3,44.19,44.24,81700.0,30.7676,30.8094,30.7329,30.7676,81700.0
2011-10-26 15:35:00,44.25,44.26,44.11,44.15,54000.0,30.7746,30.7815,30.6772,30.705,54000.0
2011-10-26 15:40:00,44.15,44.3,44.13,44.29,80800.0,30.705,30.8094,30.6911,30.8024,80800.0
2011-10-26 15:45:00,44.28,44.28,44.12,44.12,103600.0,30.7955,30.7955,30.6842,30.6842,103600.0
2011-10-26 15:50:00,44.11,44.18,44.09,44.1,78400.0,30.6772,30.7259,30.6633,30.6703,78400.0
2011-10-26 15:55:00,44.1,44.13,44.03,44.13,189100.0,30.6703,30.6911,30.6216,30.6911,189100.0
2011-10-27 09:30:00,42.53,42.98,42.18,42.95,44500.0,29.5784,29.8913,29.335,29.8705,44500.0
2011-10-27 09:35:00,43.16,43.9,43.14,43.87,185700.0,30.0165,30.5312,30.0026,30.5103,185700.0
2011-10-27 09:40:00,43.85,44.8,43.18,44.66,114600.0,30.4964,31.1571,30.0304,31.0597,114600.0
2011-10-27 09:45:00,44.68,44.81,43.85,44.02,111300.0,31.0736,31.1641,30.4964,30.6146,111300.0
2011-10-27 09:50:00,44.05,44.27,43.96,43.96,88200.0,30.6355,30.7885,30.5729,30.5729,88200.0
2011-10-27 09:55:00,43.96,44.0,43.82,43.98,46200.0,30.5729,30.6007,30.4755,30.5868,46200.0
2011-10-27 10:00:00,43.97,44.06,43.8,43.83,66200.0,30.5799,30.6425,30.4616,30.4825,66200.0
2011-10-27 10:05:00,43.83,43.87,43.69,43.74,58000.0,30.4825,30.5103,30.3851,30.4199,58000.0
2011-10-27 10:10:00,43.74,43.75,43.25,43.34,173400.0,30.4199,30.4269,30.0791,30.1417,173400.0
2011-10-27 10:15:00,43.43,43.54,43.4,43.51,66400.0,30.2043,30.2808,30.1834,30.2599,66400.0
2011-10-27 10:20:00,43.5,43.67,43.36,43.63,65700.0,30.253,30.3712,30.1556,30.3434,65700.0
2011-10-27 10:25:00,43.65,43.75,43.58,43.68,27400.0,30.3573,30.4269,30.3086,30.3782,27400.0
2011-10-27 10:30:00,43.69,43.83,43.66,43.8,36100.0,30.3851,30.4825,30.3643,30.4616,36100.0
2011-10-27 10:35:00,43.8,43.9,43.77,43.89,33500.0,30.4616,30.5312,30.4408,30.5242,33500.0
2011-10-27 10:40:00,43.89,44.14,43.89,44.11,25200.0,30.5242,30.6981,30.5242,30.6772,25200.0
2011-10-27 10:45:00,44.11,44.21,44.1,44.2,21700.0,30.6772,30.7468,30.6703,30.7398,21700.0
2011-10-27 10:50:00,44.18,44.37,44.14,44.37,18100.0,30.7259,30.858,30.6981,30.858,18100.0
2011-10-27 10:55:00,44.36,44.37,44.31,44.36,16800.0,30.8511,30.858,30.8163,30.8511,16800.0
2011-10-27 11:00:00,44.36,44.37,44.24,44.37,23200.0,30.8511,30.858,30.7676,30.858,23200.0
2011-10-27 11:05:00,44.36,44.4,44.3,44.34,15100.0,30.8511,30.8789,30.8094,30.8372,15100.0
2011-10-27 11:10:00,44.34,44.36,44.31,44.32,14900.0,30.8372,30.8511,30.8163,30.8233,14900.0
2011-10-27 11:15:00,44.31,44.37,44.25,44.27,18000.0,30.8163,30.858,30.7746,30.7885,18000.0
2011-10-27 11:20:00,44.26,44.43,44.2,44.4,33200.0,30.7815,30.8998,30.7398,30.8789,33200.0
2011-10-27 11:25:00,44.4,44.53,44.32,44.53,16600.0,30.8789,30.9693,30.8233,30.9693,16600.0
2011-10-27 11:30:00,44.53,44.54,44.38,44.41,30500.0,30.9693,30.9763,30.865,30.8859,30500.0
2011-10-27 11:35:00,44.43,44.54,44.43,44.54,10100.0,30.8998,30.9763,30.8998,30.9763,10100.0
2011-10-27 11:40:00,44.54,44.56,44.51,44.56,8700.0,30.9763,30.9902,30.9554,30.9902,8700.0
2011-10-27 11:45:00,44.55,44.63,44.54,44.59,18600.0,30.9832,31.0389,30.9763,31.0111,18600.0
2011-10-27 11:50:00,44.59,44.64,44.57,44.59,10100.0,31.0111,31.0458,30.9971,31.0111,10100.0
2011-10-27 11:55:00,44.58,44.67,44.55,44.66,15100.0,31.0041,31.0667,30.9832,31.0597,15100.0
2011-10-27 12:00:00,44.65,44.86,44.65,44.8,29500.0,31.0528,31.1988,31.0528,31.1571,29500.0
2011-10-27 12:05:00,44.81,44.86,44.75,44.76,15500.0,31.1641,31.1988,31.1223,31.1293,15500.0
2011-10-27 12:10:00,44.77,44.95,44.77,44.86,133000.0,31.1362,31.2614,31.1362,31.1988,133000.0
2011-10-27 12:15:00,44.86,44.93,44.85,44.92,20400.0,31.1988,31.2475,31.1919,31.2406,20400.0
2011-10-27 12:20:00,44.93,44.93,44.76,44.79,14000.0,31.2475,31.2475,31.1293,31.1501,14000.0
2011-10-27 12:25:00,44.79,44.81,44.75,44.8,9800.0,31.1501,31.1641,31.1223,31.1571,9800.0
2011-10-27 12:30:00,44.8,44.8,44.64,44.77,38700.0,31.1571,31.1571,31.0458,31.1362,38700.0
2011-10-27 12:35:00,44.75,44.77,44.65,44.67,7900.0,31.1223,31.1362,31.0528,31.0667,7900.0
2011-10-27 12:40:00,44.66,44.67,44.6,44.6,9600.0,31.0597,31.0667,31.018,31.018,9600.0
2011-10-27 12:45:00,44.61,44.63,44.54,44.54,9600.0,31.025,31.0389,30.9763,30.9763,9600.0
2011-10-27 12:50:00,44.53,44.57,44.48,44.5,7400.0,30.9693,30.9971,30.9345,30.9485,7400.0
2011-10-27 12:55:00,44.51,44.59,44.49,44.57,5200.0,30.9554,31.0111,30.9415,30.9971,5200.0
2011-10-27 13:00:00,44.56,44.66,44.56,44.65,13100.0,30.9902,31.0597,30.9902,31.0528,13100.0
2011-10-27 13:05:00,44.66,44.68,44.6,44.6,7900.0,31.0597,31.0736,31.018,31.018,7900.0
2011-10-27 13:10:00,44.6,44.68,44.59,44.68,19900.0,31.018,31.0736,31.0111,31.0736,19900.0
2011-10-27 13:15:00,44.69,44.7,44.63,44.64,14800.0,31.0806,31.0876,31.0389,31.0458,14800.0
2011-10-27 13:20:00,44.64,44.66,44.63,44.63,7700.0,31.0458,31.0597,31.0389,31.0389,7700.0
2011-10-27 13:25:00,44.63,44.66,44.6,44.66,24100.0,31.0389,31.0597,31.018,31.0597,24100.0
2011-10-27 13:30:00,44.66,44.67,44.61,44.61,10100.0,31.0597,31.0667,31.025,31.025,10100.0
2011-10-27 13:35:00,44.62,44.65,44.61,44.63,12100.0,31.0319,31.0528,31.025,31.0389,12100.0
2011-10-27 13:40:00,44.64,44.64,44.61,44.64,11700.0,31.0458,31.0458,31.025,31.0458,11700.0
2011-10-27 13:45:00,44.65,44.66,44.61,44.63,31100.0,31.0528,31.0597,31.025,31.0389,31100.0
2011-10-27 13:50:00,44.62,44.69,44.59,44.68,26900.0,31.0319,31.0806,31.0111,31.0736,26900.0
2011-10-27 13:55:00,44.69,44.72,44.64,44.68,7600.0,31.0806,31.1015,31.0458,31.0736,7600.0
2011-10-27 14:00:00,44.67,44.77,44.65,44.75,23900.0,31.0667,31.1362,31.0528,31.1223,23900.0
2011-10-27 14:05:00,44.75,44.78,44.68,44.69,11400.0,31.1223,31.1432,31.0736,31.0806,11400.0
2011-10-27 14:10:00,44.69,44.76,44.67,44.75,12900.0,31.0806,31.1293,31.0667,31.1223,12900.0
2011-10-27 14:15:00,44.76,44.76,44.69,44.73,17900.0,31.1293,31.1293,31.0806,31.1084,17900.0
2011-10-27 14:20:00,44.73,44.78,44.7,44.71,16600.0,31.1084,31.1432,31.0876,31.0945,16600.0
2011-10-27 14:25:00,44.72,44.82,44.7,44.81,24500.0,31.1015,31.171,31.0876,31.1641,24500.0
2011-10-27 14:30:00,44.82,44.87,44.81,44.86,19200.0,31.171,31.2058,31.1641,31.1988,19200.0
2011-10-27 14:35:00,44.86,44.95,44.86,44.93,46800.0,31.1988,31.2614,31.1988,31.2475,46800.0
2011-10-27 14:40:00,44.93,44.95,44.88,44.94,22000.0,31.2475,31.2614,31.2127,31.2545,22000.0
2011-10-27 14:45:00,44.93,44.95,44.89,44.91,23600.0,31.2475,31.2614,31.2197,31.2336,23600.0
2011-10-27 14:50:00,44.91,44.95,44.86,44.94,22600.0,31.2336,31.2614,31.1988,31.2545,22600.0
2011-10-27 14:55:00,44.94,44.95,44.92,44.93,27200.0,31.2545,31.2614,31.2406,31.2475,27200.0
2011-10-27 15:00:00,44.94,45.0,44.93,44.96,37400.0,31.2545,31.2962,31.2475,31.2684,37400.0
2011-10-27 15:05:00,44.96,44.97,44.91,44.92,48700.0,31.2684,31.2753,31.2336,31.2406,48700.0
2011-10-27 15:10:00,44.91,44.93,44.84,44.84,37500.0,31.2336,31.2475,31.1849,31.1849,37500.0
2011-10-27 15:15:00,44.86,44.97,44.84,44.95,39700.0,31.1988,31.2753,31.1849,31.2614,39700.0
2011-10-27 15:20:00,44.95,45.08,44.95,45.06,62600.0,31.2614,31.3518,31.2614,31.3379,62600.0
2011-10-27 15:25:00,45.07,45.13,45.03,45.04,61200.0,31.3449,31.3866,31.3171,31.324,61200.0
2011-10-27 15:30:00,45.04,45.11,45.03,45.09,53200.0,31.324,31.3727,31.3171,31.3588,53200.0
2011-10-27 15:35:00,45.1,45.15,45.08,45.11,83000.0,31.3657,31.4005,31.3518,31.3727,83000.0
2011-10-27 15:40:00,45.11,45.16,45.02,45.03,112300.0,31.3727,31.4075,31.3101,31.3171,112300.0
2011-10-27 15:45:00,45.03,45.04,44.71,44.76,101200.0,31.3171,31.324,31.0945,31.1293,101200.0
2011-10-27 15:50:00,44.84,44.96,44.79,44.82,180300.0,31.1849,31.2684,31.1501,31.171,180300.0
2011-10-27 15:55:00,44.79,45.01,44.74,44.93,222400.0,31.1501,31.3031,31.1154,31.2475,222400.0
2011-10-28 09:30:00,44.58,45.0,44.58,45.0,49600.0,31.0041,31.2962,31.0041,31.2962,49600.0
2011-10-28 09:35:00,44.96,45.18,44.95,45.14,56400.0,31.2684,31.4214,31.2614,31.3936,56400.0
2011-10-28 09:40:00,45.14,45.29,45.11,45.29,38000.0,31.3936,31.4979,31.3727,31.4979,38000.0
2011-10-28 09:45:00,45.31,45.34,45.24,45.27,38900.0,31.5118,31.5327,31.4631,31.484,38900.0
2011-10-28 09:50:00,45.27,45.42,45.26,45.42,32100.0,31.484,31.5883,31.477,31.5883,32100.0
2011-10-28 09:55:00,45.41,45.6,45.39,45.6,69200.0,31.5813,31.7135,31.5674,31.7135,69200.0
2011-10-28 10:00:00,45.59,45.68,45.49,45.5,74500.0,31.7065,31.7691,31.637,31.6439,74500.0
2011-10-28 10:05:00,45.48,45.65,45.48,45.65,54900.0,31.63,31.7483,31.63,31.7483,54900.0
2011-10-28 10:10:00,45.65,45.86,45.63,45.76,88300.0,31.7483,31.8943,31.7343,31.8248,88300.0
2011-10-28 10:15:00,45.76,45.85,45.73,45.77,43300.0,31.8248,31.8873,31.8039,31.8317,43300.0
2011-10-28 10:20:00,45.78,45.89,45.76,45.76,23700.0,31.8387,31.9152,31.8248,31.8248,23700.0
2011-10-28 10:25:00,45.76,45.81,45.69,45.75,41800.0,31.8248,31.8595,31.7761,31.8178,41800.0
2011-10-28 10:30:00,45.75,46.0,45.75,45.89,112800.0,31.8178,31.9917,31.8178,31.9152,112800.0
2011-10-28 10:35:00,45.89,45.9,45.77,45.77,38200.0,31.9152,31.9221,31.8317,31.8317,38200.0
2011-10-28 10:40:00,45.78,45.9,45.77,45.86,43200.0,31.8387,31.9221,31.8317,31.8943,43200.0
2011-10-28 10:45:00,45.87,45.87,45.82,45.84,52700.0,31.9013,31.9013,31.8665,31.8804,52700.0
2011-10-28 10:50:00,45.84,45.89,45.82,45.89,36500.0,31.8804,31.9152,31.8665,31.9152,36500.0
2011-10-28 10:55:00,45.89,46.21,45.88,46.21,92400.0,31.9152,32.1377,31.9082,32.1377,92400.0
2011-10-28 11:00:00,46.21,46.23,45.97,45.98,39900.0,32.1377,32.1516,31.9708,31.9778,39900.0
2011-10-28 11:05:00,45.98,46.08,45.98,46.06,39000.0,31.9778,32.0473,31.9778,32.0334,39000.0
2011-10-28 11:10:00,46.05,46.16,46.04,46.09,39800.0,32.0264,32.1029,32.0195,32.0543,39800.0
2011-10-28 11:15:00,46.09,46.12,46.06,46.1,33700.0,32.0543,32.0751,32.0334,32.0612,33700.0
2011-10-28 11:20:00,46.07,46.23,46.07,46.15,49400.0,32.0403,32.1516,32.0403,32.096,49400.0
2011-10-28 11:25:00,46.14,46.16,46.04,46.05,143200.0,32.089,32.1029,32.0195,32.0264,143200.0
2011-10-28 11:30:00,46.05,46.08,46.04,46.04,61000.0,32.0264,32.0473,32.0195,32.0195,61000.0
2011-10-28 11:35:00,46.04,46.05,45.99,46.03,45700.0,32.0195,32.0264,31.9847,32.0125,45700.0
2011-10-28 11:40:00,46.03,46.04,45.98,46.04,56100.0,32.0125,32.0195,31.9778,32.0195,56100.0
2011-10-28 11:45:00,46.03,46.16,46.03,46.1,31700.0,32.0125,32.1029,32.0125,32.0612,31700.0
2011-10-28 11:50:00,46.1,46.15,46.1,46.14,36900.0,32.0612,32.096,32.0612,32.089,36900.0
2011-10-28 11:55:00,46.13,46.14,46.1,46.12,16500.0,32.0821,32.089,32.0612,32.0751,16500.0
2011-10-28 12:00:00,46.13,46.14,45.99,46.02,34500.0,32.0821,32.089,31.9847,32.0056,34500.0
2011-10-28 12:05:00,46.01,46.02,45.94,45.96,17700.0,31.9986,32.0056,31.9499,31.9638,17700.0
2011-10-28 12:10:00,45.95,45.96,45.92,45.93,29400.0,31.9569,31.9638,31.936,31.943,29400.0
2011-10-28 12:15:00,45.93,45.93,45.87,45.91,24200.0,31.943,31.943,31.9013,31.9291,24200.0
2011-10-28 12:20:00,45.9,45.92,45.88,45.9,13700.0,31.9221,31.936,31.9082,31.9221,13700.0
2011-10-28 12:25:00,45.9,45.9,45.81,45.83,20200.0,31.9221,31.9221,31.8595,31.8734,20200.0
2011-10-28 12:30:00,45.82,45.91,45.82,45.9,20400.0,31.8665,31.9291,31.8665,31.9221,20400.0
2011-10-28 12:35:00,45.9,45.91,45.86,45.86,12200.0,31.9221,31.9291,31.8943,31.8943,12200.0
2011-10-28 12:40:00,45.87,45.91,45.86,45.87,22100.0,31.9013,31.9291,31.8943,31.9013,22100.0
2011-10-28 12:45:00,45.86,45.9,45.84,45.89,18000.0,31.8943,31.9221,31.8804,31.9152,18000.0
2011-10-28 12:50:00,45.9,45.91,45.83,45.86,16000.0,31.9221,31.9291,31.8734,31.8943,16000.0
2011-10-28 12:55:00,45.85,45.89,45.83,45.89,9300.0,31.8873,31.9152,31.8734,31.9152,9300.0
2011-10-28 13:00:00,45.89,45.9,45.86,45.88,18700.0,31.9152,31.9221,31.8943,31.9082,18700.0
2011-10-28 13:05:00,45.88,45.91,45.86,45.87,15300.0,31.9082,31.9291,31.8943,31.9013,15300.0
2011-10-28 13:10:00,45.86,45.87,45.81,45.83,22900.0,31.8943,31.9013,31.8595,31.8734,22900.0
2011-10-28 13:15:00,45.82,45.83,45.75,45.75,20300.0,31.8665,31.8734,31.8178,31.8178,20300.0
2011-10-28 13:20:00,45.76,45.83,45.76,45.82,16200.0,31.8248,31.8734,31.8248,31.8665,16200.0
2011-10-28 13:25:00,45.83,45.85,45.83,45.84,18100.0,31.8734,31.8873,31.8734,31.8804,18100.0
2011-10-28 13:30:00,45.85,45.88,45.81,45.82,13500.0,31.8873,31.9082,31.8595,31.8665,13500.0
2011-10-28 13:35:00,45.82,45.84,45.79,45.81,10600.0,31.8665,31.8804,31.8456,31.8595,10600.0
2011-10-28 13:40:00,45.81,45.82,45.76,45.76,41700.0,31.8595,31.8665,31.8248,31.8248,41700.0
2011-10-28 13:45:00,45.77,45.78,45.71,45.71,32500.0,31.8317,31.8387,31.79,31.79,32500.0
2011-10-28 13:50:00,45.7,45.74,45.67,45.7,19300.0,31.783,31.8108,31.7622,31.783,19300.0
2011-10-28 13:55:00,45.72,45.8,45.7,45.75,12800.0,31.7969,31.8526,31.783,31.8178,12800.0
2011-10-28 14:00:00,45.75,45.82,45.72,45.72,30900.0,31.8178,31.8665,31.7969,31.7969,30900.0
2011-10-28 14:05:00,45.71,45.72,45.6,45.66,18100.0,31.79,31.7969,31.7135,31.7552,18100.0
2011-10-28 14:10:00,45.66,45.68,45.63,45.63,21400.0,31.7552,31.7691,31.7343,31.7343,21400.0
2011-10-28 14:15:00,45.64,45.64,45.52,45.56,41700.0,31.7413,31.7413,31.6578,31.6857,41700.0
2011-10-28 14:20:00,45.57,45.6,45.56,45.59,19100.0,31.6926,31.7135,31.6857,31.7065,19100.0
2011-10-28 14:25:00,45.59,45.64,45.59,45.62,14000.0,31.7065,31.7413,31.7065,31.7274,14000.0
2011-10-28 14:30:00,45.62,45.65,45.59,45.61,33600.0,31.7274,31.7483,31.7065,31.7204,33600.0
2011-10-28 14:35:00,45.6,45.61,45.5,45.55,39000.0,31.7135,31.7204,31.6439,31.6787,39000.0
2011-10-28 14:40:00,45.55,45.6,45.54,45.55,31100.0,31.6787,31.7135,31.6717,31.6787,31100.0
2011-10-28 14:45:00,45.55,45.56,45.5,45.51,32500.0,31.6787,31.6857,31.6439,31.6509,32500.0
2011-10-28 14:50:00,45.51,45.54,45.5,45.51,35800.0,31.6509,31.6717,31.6439,31.6509,35800.0
2011-10-28 14:55:00,45.5,45.53,45.5,45.52,37100.0,31.6439,31.6648,31.6439,31.6578,37100.0
2011-10-28 15:00:00,45.52,45.59,45.5,45.58,46300.0,31.6578,31.7065,31.6439,31.6996,46300.0
2011-10-28 15:05:00,45.58,45.58,45.5,45.5,31200.0,31.6996,31.6996,31.6439,31.6439,31200.0
2011-10-28 15:10:00,45.5,45.5,45.42,45.43,39600.0,31.6439,31.6439,31.5883,31.5952,39600.0
2011-10-28 15:15:00,45.42,45.43,45.32,45.33,49600.0,31.5883,31.5952,31.5187,31.5257,49600.0
2011-10-28 15:20:00,45.34,45.35,45.3,45.3,35400.0,31.5327,31.5396,31.5048,31.5048,35400.0
2011-10-28 15:25:00,45.31,45.31,45.28,45.3,44200.0,31.5118,31.5118,31.4909,31.5048,44200.0
2011-10-28 15:30:00,45.3,45.31,45.23,45.24,55800.0,31.5048,31.5118,31.4562,31.4631,55800.0
2011-10-28 15:35:00,45.23,45.39,45.23,45.39,62200.0,31.4562,31.5674,31.4562,31.5674,62200.0
2011-10-28 15:40:00,45.38,45.45,45.36,45.44,74200.0,31.5605,31.6092,31.5466,31.6022,74200.0
2011-10-28 15:45:00,45.44,45.48,45.42,45.47,85400.0,31.6022,31.63,31.5883,31.6231,85400.0
2011-10-28 15:50:00,45.46,45.59,45.45,45.55,137600.0,31.6161,31.7065,31.6092,31.6787,137600.0
2011-10-28 15:55:00,45.55,45.57,45.43,45.45,189800.0,31.6787,31.6926,31.5952,31.6092,189800.0
2011-10-31 09:30:00,44.25,44.59,44.25,44.58,98900.0,30.7746,31.0111,30.7746,31.0041,98900.0
2011-10-31 09:35:00,44.55,44.75,44.55,44.69,39400.0,30.9832,31.1223,30.9832,31.0806,39400.0
2011-10-31 09:40:00,44.72,44.72,44.53,44.61,30300.0,31.1015,31.1015,30.9693,31.025,30300.0
2011-10-31 09:45:00,44.63,44.66,44.56,44.61,28000.0,31.0389,31.0597,30.9902,31.025,28000.0
2011-10-31 09:50:00,44.61,44.72,44.59,44.62,36300.0,31.025,31.1015,31.0111,31.0319,36300.0
2011-10-31 09:55:00,44.62,44.71,44.52,44.7,38200.0,31.0319,31.0945,30.9624,31.0876,38200.0
2011-10-31 10:00:00,44.7,44.71,44.63,44.7,20000.0,31.0876,31.0945,31.0389,31.0876,20000.0
2011-10-31 10:05:00,44.7,44.82,44.66,44.82,40300.0,31.0876,31.171,31.0597,31.171,40300.0
2011-10-31 10:10:00,44.83,44.9,44.81,44.9,47500.0,31.178,31.2266,31.1641,31.2266,47500.0
2011-10-31 10:15:00,44.9,44.96,44.81,44.83,35100.0,31.2266,31.2684,31.1641,31.178,35100.0
2011-10-31 10:20:00,44.82,44.9,44.82,44.9,29300.0,31.171,31.2266,31.171,31.2266,29300.0
2011-10-31 10:25:00,44.89,44.93,44.86,44.89,16500.0,31.2197,31.2475,31.1988,31.2197,16500.0
2011-10-31 10:30:00,44.88,45.0,44.87,45.0,20000.0,31.2127,31.2962,31.2058,31.2962,20000.0
2011-10-31 10:35:00,44.99,45.02,44.95,45.0,54500.0,31.2892,31.3101,31.2614,31.2962,54500.0
2011-10-31 10:40:00,45.0,45.0,44.77,44.78,35700.0,31.2962,31.2962,31.1362,31.1432,35700.0
2011-10-31 10:45:00,44.79,44.79,44.75,44.76,22000.0,31.1501,31.1501,31.1223,31.1293,22000.0
2011-10-31 10:50:00,44.77,44.88,44.75,44.77,33000.0,31.1362,31.2127,31.1223,31.1362,33000.0
2011-10-31 10:55:00,44.75,44.89,44.73,44.82,44500.0,31.1223,31.2197,31.1084,31.171,44500.0
2011-10-31 11:00:00,44.81,44.86,44.76,44.79,52000.0,31.1641,31.1988,31.1293,31.1501,52000.0
2011-10-31 11:05:00,44.79,44.89,44.79,44.87,41000.0,31.1501,31.2197,31.1501,31.2058,41000.0
2011-10-31 11:10:00,44.87,44.88,44.78,44.78,15300.0,31.2058,31.2127,31.1432,31.1432,15300.0
2011-10-31 11:15:00,44.79,44.79,44.7,44.75,14500.0,31.1501,31.1501,31.0876,31.1223,14500.0
2011-10-31 11:20:00,44.74,44.86,44.74,44.86,13300.0,31.1154,31.1988,31.1154,31.1988,13300.0
2011-10-31 11:25:00,44.86,44.92,44.83,44.9,29500.0,31.1988,31.2406,31.178,31.2266,29500.0
2011-10-31 11:30:00,44.89,45.06,44.88,45.05,27300.0,31.2197,31.3379,31.2127,31.331,27300.0
2011-10-31 11:35:00,45.06,45.08,45.02,45.03,16800.0,31.3379,31.3518,31.3101,31.3171,16800.0
2011-10-31 11:40:00,45.02,45.08,45.02,45.06,8100.0,31.3101,31.3518,31.3101,31.3379,8100.0
2011-10-31 11:45:00,45.08,45.08,44.99,44.99,11200.0,31.3518,31.3518,31.2892,31.2892,11200.0
2011-10-31 11:50:00,44.99,45.01,44.97,44.99,9100.0,31.2892,31.3031,31.2753,31.2892,9100.0
2011-10-31 11:55:00,44.98,44.99,44.93,44.97,9900.0,31.2823,31.2892,31.2475,31.2753,9900.0
2011-10-31 12:00:00,44.96,44.96,44.85,44.87,17100.0,31.2684,31.2684,31.1919,31.2058,17100.0
2011-10-31 12:05:00,44.88,44.9,44.85,44.85,31500.0,31.2127,31.2266,31.1919,31.1919,31500.0
2011-10-31 12:10:00,44.85,44.89,44.85,44.85,18500.0,31.1919,31.2197,31.1919,31.1919,18500.0
2011-10-31 12:15:00,44.85,44.85,44.75,44.78,46300.0,31.1919,31.1919,31.1223,31.1432,46300.0
2011-10-31 12:20:00,44.78,44.78,44.7,44.71,34100.0,31.1432,31.1432,31.0876,31.0945,34100.0
2011-10-31 12:25:00,44.71,44.71,44.58,44.58,31200.0,31.0945,31.0945,31.0041,31.0041,31200.0
2011-10-31 12:30:00,44.57,44.64,44.44,44.44,74200.0,30.9971,31.0458,30.9067,30.9067,74200.0
2011-10-31 12:35:00,44.45,44.54,44.44,44.52,23600.0,30.9137,30.9763,30.9067,30.9624,23600.0
2011-10-31 12:40:00,44.53,44.53,44.48,44.5,12300.0,30.9693,30.9693,30.9345,30.9485,12300.0
2011-10-31 12:45:00,44.51,44.56,44.48,44.5,15200.0,30.9554,30.9902,30.9345,30.9485,15200.0
2011-10-31 12:50:00,44.5,44.53,44.48,44.5,14100.0,30.9485,30.9693,30.9345,30.9485,14100.0
2011-10-31 12:55:00,44.51,44.59,44.5,44.57,14000.0,30.9554,31.0111,30.9485,30.9971,14000.0
2011-10-31 13:00:00,44.58,44.75,44.55,44.72,21700.0,31.0041,31.1223,30.9832,31.1015,21700.0
2011-10-31 13:05:00,44.71,44.73,44.66,44.72,43700.0,31.0945,31.1084,31.0597,31.1015,43700.0
2011-10-31 13:10:00,44.72,44.81,44.71,44.81,18900.0,31.1015,31.1641,31.0945,31.1641,18900.0
2011-10-31 13:15:00,44.8,44.8,44.76,44.76,7300.0,31.1571,31.1571,31.1293,31.1293,7300.0
2011-10-31 13:20:00,44.76,44.8,44.71,44.8,27800.0,31.1293,31.1571,31.0945,31.1571,27800.0
2011-10-31 13:25:00,44.79,44.83,44.78,44.81,9100.0,31.1501,31.178,31.1432,31.1641,9100.0
2011-10-31 13:30:00,44.82,44.89,44.82,44.86,18700.0,31.171,31.2197,31.171,31.1988,18700.0
2011-10-31 13:35:00,44.86,44.9,44.82,44.88,19300.0,31.1988,31.2266,31.171,31.2127,19300.0
2011-10-31 13:40:00,44.88,44.91,44.85,44.91,50500.0,31.2127,31.2336,31.1919,31.2336,50500.0
2011-10-31 13:45:00,44.91,44.96,44.89,44.96,14900.0,31.2336,31.2684,31.2197,31.2684,14900.0
2011-10-31 13:50:00,44.95,44.96,44.9,44.91,11100.0,31.2614,31.2684,31.2266,31.2336,11100.0
2011-10-31 13:55:00,44.9,44.91,44.86,44.9,13500.0,31.2266,31.2336,31.1988,31.2266,13500.0
2011-10-31 14:00:00,44.89,44.93,44.87,44.89,11600.0,31.2197,31.2475,31.2058,31.2197,11600.0
2011-10-31 14:05:00,44.88,44.91,44.76,44.85,49800.0,31.2127,31.2336,31.1293,31.1919,49800.0
2011-10-31 14:10:00,44.85,44.9,44.83,44.9,20200.0,31.1919,31.2266,31.178,31.2266,20200.0
2011-10-31 14:15:00,44.9,44.96,44.89,44.96,11400.0,31.2266,31.2684,31.2197,31.2684,11400.0
2011-10-31 14:20:00,44.95,45.01,44.95,44.97,22500.0,31.2614,31.3031,31.2614,31.2753,22500.0
2011-10-31 14:25:00,44.97,45.0,44.94,44.98,25500.0,31.2753,31.2962,31.2545,31.2823,25500.0
2011-10-31 14:30:00,44.98,44.98,44.94,44.97,12000.0,31.2823,31.2823,31.2545,31.2753,12000.0
2011-10-31 14:35:00,44.97,44.97,44.88,44.91,16700.0,31.2753,31.2753,31.2127,31.2336,16700.0
2011-10-31 14:40:00,44.91,44.91,44.84,44.86,11100.0,31.2336,31.2336,31.1849,31.1988,11100.0
2011-10-31 14:45:00,44.87,44.88,44.81,44.83,20500.0,31.2058,31.2127,31.1641,31.178,20500.0
2011-10-31 14:50:00,44.83,44.91,44.83,44.85,12300.0,31.178,31.2336,31.178,31.1919,12300.0
2011-10-31 14:55:00,44.86,44.91,44.85,44.87,11400.0,31.1988,31.2336,31.1919,31.2058,11400.0
2011-10-31 15:00:00,44.86,44.86,44.8,44.81,19500.0,31.1988,31.1988,31.1571,31.1641,19500.0
2011-10-31 15:05:00,44.8,44.82,44.74,44.74,18100.0,31.1571,31.171,31.1154,31.1154,18100.0
2011-10-31 15:10:00,44.74,44.79,44.7,44.71,18200.0,31.1154,31.1501,31.0876,31.0945,18200.0
2011-10-31 15:15:00,44.71,44.72,44.63,44.63,24000.0,31.0945,31.1015,31.0389,31.0389,24000.0
2011-10-31 15:20:00,44.63,44.63,44.58,44.61,28700.0,31.0389,31.0389,31.0041,31.025,28700.0
2011-10-31 15:25:00,44.6,44.61,44.49,44.5,34100.0,31.018,31.025,30.9415,30.9485,34100.0
2011-10-31 15:30:00,44.49,44.55,44.46,44.55,42600.0,30.9415,30.9832,30.9206,30.9832,42600.0
2011-10-31 15:35:00,44.52,44.59,44.52,44.56,42300.0,30.9624,31.0111,30.9624,30.9902,42300.0
2011-10-31 15:40:00,44.56,44.56,44.44,44.45,51800.0,30.9902,30.9902,30.9067,30.9137,51800.0
2011-10-31 15:45:00,44.45,44.48,44.35,44.41,99700.0,30.9137,30.9345,30.8441,30.8859,99700.0
2011-10-31 15:50:00,44.41,44.5,44.37,44.48,64200.0,30.8859,30.9485,30.858,30.9345,64200.0
2011-10-31 15:55:00,44.48,44.48,44.27,44.27,105500.0,30.9345,30.9345,30.7885,30.7885,105500.0
2011-11-01 09:30:00,42.95,43.01,42.8,42.97,42600.0,29.8705,29.9122,29.7662,29.8844,42600.0
2011-11-01 09:35:00,43.0,43.33,43.0,43.26,42200.0,29.9053,30.1348,29.9053,30.0861,42200.0
2011-11-01 09:40:00,43.27,43.38,43.24,43.32,28700.0,30.093,30.1695,30.0722,30.1278,28700.0
2011-11-01 09:45:00,43.34,43.42,43.31,43.35,45000.0,30.1417,30.1973,30.1208,30.1487,45000.0
2011-11-01 09:50:00,43.35,43.45,43.35,43.38,27600.0,30.1487,30.2182,30.1487,30.1695,27600.0
2011-11-01 09:55:00,43.37,43.37,43.29,43.36,34900.0,30.1626,30.1626,30.1069,30.1556,34900.0
2011-11-01 10:00:00,43.33,43.38,43.15,43.36,56400.0,30.1348,30.1695,30.0096,30.1556,56400.0
2011-11-01 10:05:00,43.36,43.36,43.22,43.3,57000.0,30.1556,30.1556,30.0583,30.1139,57000.0
2011-11-01 10:10:00,43.29,43.45,43.24,43.32,37000.0,30.1069,30.2182,30.0722,30.1278,37000.0
2011-11-01 10:15:00,43.32,43.39,43.3,43.39,27400.0,30.1278,30.1765,30.1139,30.1765,27400.0
2011-11-01 10:20:00,43.38,43.4,43.24,43.31,39100.0,30.1695,30.1834,30.0722,30.1208,39100.0
2011-11-01 10:25:00,43.31,43.46,43.31,43.32,18100.0,30.1208,30.2252,30.1208,30.1278,18100.0
2011-11-01 10:30:00,43.32,43.37,43.26,43.35,19200.0,30.1278,30.1626,30.0861,30.1487,19200.0
2011-11-01 10:35:00,43.36,43.36,43.26,43.28,33400.0,30.1556,30.1556,30.0861,30.1,33400.0
2011-11-01 10:40:00,43.28,43.32,43.26,43.29,35000.0,30.1,30.1278,30.0861,30.1069,35000.0
2011-11-01 10:45:00,43.29,43.34,43.23,43.34,90900.0,30.1069,30.1417,30.0652,30.1417,90900.0
2011-11-01 10:50:00,43.33,43.41,43.31,43.38,23300.0,30.1348,30.1904,30.1208,30.1695,23300.0
2011-11-01 10:55:00,43.38,43.46,43.34,43.44,34800.0,30.1695,30.2252,30.1417,30.2113,34800.0
2011-11-01 11:00:00,43.44,43.46,43.39,43.39,25400.0,30.2113,30.2252,30.1765,30.1765,25400.0
2011-11-01 11:05:00,43.39,43.43,43.38,43.42,38500.0,30.1765,30.2043,30.1695,30.1973,38500.0
2011-11-01 11:10:00,43.41,43.48,43.39,43.45,23600.0,30.1904,30.2391,30.1765,30.2182,23600.0
2011-11-01 11:15:00,43.45,43.52,43.45,43.52,31400.0,30.2182,30.2669,30.2182,30.2669,31400.0
2011-11-01 11:20:00,43.53,43.54,43.48,43.5,20000.0,30.2739,30.2808,30.2391,30.253,20000.0
2011-11-01 11:25:00,43.52,43.57,43.45,43.47,30300.0,30.2669,30.3017,30.2182,30.2321,30300.0
2011-11-01 11:30:00,43.47,43.5,43.39,43.4,44300.0,30.2321,30.253,30.1765,30.1834,44300.0
2011-11-01 11:35:00,43.38,43.38,43.29,43.3,19700.0,30.1695,30.1695,30.1069,30.1139,19700.0
2011-11-01 11:40:00,43.31,43.33,43.21,43.25,35100.0,30.1208,30.1348,30.0513,30.0791,35100.0
2011-11-01 11:45:00,43.26,43.31,43.15,43.23,23600.0,30.0861,30.1208,30.0096,30.0652,23600.0
2011-11-01 11:50:00,43.23,43.27,43.15,43.18,41800.0,30.0652,30.093,30.0096,30.0304,41800.0
2011-11-01 11:55:00,43.19,43.2,43.12,43.13,19100.0,30.0374,30.0443,29.9887,29.9957,19100.0
2011-11-01 12:00:00,43.13,43.14,43.09,43.14,30800.0,29.9957,30.0026,29.9678,30.0026,30800.0
2011-11-01 12:05:00,43.14,43.23,43.14,43.21,44200.0,30.0026,30.0652,30.0026,30.0513,44200.0
2011-11-01 12:10:00,43.2,43.24,43.17,43.22,30500.0,30.0443,30.0722,30.0235,30.0583,30500.0
2011-11-01 12:15:00,43.22,43.28,43.17,43.25,67700.0,30.0583,30.1,30.0235,30.0791,67700.0
2011-11-01 12:20:00,43.24,43.28,43.2,43.27,24000.0,30.0722,30.1,30.0443,30.093,24000.0
2011-11-01 12:25:00,43.26,43.38,43.25,43.38,48500.0,30.0861,30.1695,30.0791,30.1695,48500.0
2011-11-01 12:30:00,43.38,43.43,43.36,43.39,33300.0,30.1695,30.2043,30.1556,30.1765,33300.0
2011-11-01 12:35:00,43.39,43.42,43.32,43.38,17800.0,30.1765,30.1973,30.1278,30.1695,17800.0
2011-11-01 12:40:00,43.38,43.39,43.29,43.29,13200.0,30.1695,30.1765,30.1069,30.1069,13200.0
2011-11-01 12:45:00,43.3,43.33,43.17,43.21,11200.0,30.1139,30.1348,30.0235,30.0513,11200.0
2011-11-01 12:50:00,43.2,43.21,43.11,43.13,23700.0,30.0443,30.0513,29.9818,29.9957,23700.0
2011-11-01 12:55:00,43.14,43.2,43.08,43.09,24600.0,30.0026,30.0443,29.9609,29.9678,24600.0
2011-11-01 13:00:00,43.08,43.12,43.04,43.11,17800.0,29.9609,29.9887,29.9331,29.9818,17800.0
2011-11-01 13:05:00,43.11,43.18,43.1,43.12,18300.0,29.9818,30.0304,29.9748,29.9887,18300.0
2011-11-01 13:10:00,43.12,43.22,43.12,43.16,16100.0,29.9887,30.0583,29.9887,30.0165,16100.0
2011-11-01 13:15:00,43.16,43.19,43.09,43.13,10500.0,30.0165,30.0374,29.9678,29.9957,10500.0
2011-11-01 13:20:00,43.12,43.12,43.0,43.04,18000.0,29.9887,29.9887,29.9053,29.9331,18000.0
2011-11-01 13:25:00,43.03,43.39,43.01,43.36,61200.0,29.9261,30.1765,29.9122,30.1556,61200.0
2011-11-01 13:30:00,43.36,43.47,43.32,43.45,57400.0,30.1556,30.2321,30.1278,30.2182,57400.0
2011-11-01 13:35:00,43.45,43.52,43.37,43.41,38100.0,30.2182,30.2669,30.1626,30.1904,38100.0
2011-11-01 13:40:00,43.43,43.55,43.43,43.55,20700.0,30.2043,30.2878,30.2043,30.2878,20700.0
2011-11-01 13:45:00,43.55,43.61,43.48,43.5,27700.0,30.2878,30.3295,30.2391,30.253,27700.0
2011-11-01 13:50:00,43.49,43.58,43.42,43.47,25500.0,30.246,30.3086,30.1973,30.2321,25500.0
2011-11-01 13:55:00,43.45,43.46,43.28,43.33,21800.0,30.2182,30.2252,30.1,30.1348,21800.0
2011-11-01 14:00:00,43.32,43.42,43.28,43.35,13600.0,30.1278,30.1973,30.1,30.1487,13600.0
2011-11-01 14:05:00,43.36,43.48,43.32,43.47,19300.0,30.1556,30.2391,30.1278,30.2321,19300.0
2011-11-01 14:10:00,43.45,43.49,43.38,43.45,11400.0,30.2182,30.246,30.1695,30.2182,11400.0
2011-11-01 14:15:00,43.46,43.46,43.36,43.39,13300.0,30.2252,30.2252,30.1556,30.1765,13300.0
2011-11-01 14:20:00,43.39,43.5,43.39,43.49,24200.0,30.1765,30.253,30.1765,30.246,24200.0
2011-11-01 14:25:00,43.5,43.52,43.43,43.47,22900.0,30.253,30.2669,30.2043,30.2321,22900.0
2011-11-01 14:30:00,43.46,43.54,43.41,43.5,18400.0,30.2252,30.2808,30.1904,30.253,18400.0
2011-11-01 14:35:00,43.51,43.56,43.45,43.46,51200.0,30.2599,30.2947,30.2182,30.2252,51200.0
2011-11-01 14:40:00,43.45,43.5,43.43,43.48,17500.0,30.2182,30.253,30.2043,30.2391,17500.0
2011-11-01 14:45:00,43.48,43.53,43.44,43.45,13700.0,30.2391,30.2739,30.2113,30.2182,13700.0
2011-11-01 14:50:00,43.44,43.51,43.31,43.34,14800.0,30.2113,30.2599,30.1208,30.1417,14800.0
2011-11-01 14:55:00,43.35,43.39,43.29,43.38,37900.0,30.1487,30.1765,30.1069,30.1695,37900.0
2011-11-01 15:00:00,43.39,43.46,43.27,43.3,40000.0,30.1765,30.2252,30.093,30.1139,40000.0
2011-11-01 15:05:00,43.3,43.33,43.22,43.29,32100.0,30.1139,30.1348,30.0583,30.1069,32100.0
2011-11-01 15:10:00,43.28,43.47,43.28,43.47,43900.0,30.1,30.2321,30.1,30.2321,43900.0
2011-11-01 15:15:00,43.47,43.48,43.34,43.42,30400.0,30.2321,30.2391,30.1417,30.1973,30400.0
2011-11-01 15:20:00,43.44,43.46,43.26,43.29,38500.0,30.2113,30.2252,30.0861,30.1069,38500.0
2011-11-01 15:25:00,43.29,43.38,43.29,43.36,24900.0,30.1069,30.1695,30.1069,30.1556,24900.0
2011-11-01 15:30:00,43.36,43.51,43.36,43.43,40900.0,30.1556,30.2599,30.1556,30.2043,40900.0
2011-11-01 15:35:00,43.43,43.51,43.43,43.47,66000.0,30.2043,30.2599,30.2043,30.2321,66000.0
2011-11-01 15:40:00,43.47,43.47,43.2,43.22,110000.0,30.2321,30.2321,30.0443,30.0583,110000.0
2011-11-01 15:45:00,43.22,43.22,42.97,43.14,163600.0,30.0583,30.0583,29.8844,30.0026,163600.0
2011-11-01 15:50:00,43.14,43.14,43.04,43.12,184800.0,30.0026,30.0026,29.9331,29.9887,184800.0
2011-11-01 15:55:00,43.11,43.22,43.06,43.11,163600.0,29.9818,30.0583,29.947,29.9818,163600.0
2011-11-02 09:30:00,43.81,43.91,43.77,43.86,27800.0,30.4686,30.5381,30.4408,30.5034,27800.0
2011-11-02 09:35:00,43.84,43.97,43.83,43.86,48900.0,30.4894,30.5799,30.4825,30.5034,48900.0
2011-11-02 09:40:00,43.85,43.88,43.76,43.78,17200.0,30.4964,30.5173,30.4338,30.4477,17200.0
2011-11-02 09:45:00,43.77,43.8,43.74,43.74,11700.0,30.4408,30.4616,30.4199,30.4199,11700.0
2011-11-02 09:50:00,43.73,43.73,43.64,43.66,14500.0,30.4129,30.4129,30.3504,30.3643,14500.0
2011-11-02 09:55:00,43.67,43.68,43.62,43.67,12100.0,30.3712,30.3782,30.3364,30.3712,12100.0
2011-11-02 10:00:00,43.66,43.67,43.55,43.57,13800.0,30.3643,30.3712,30.2878,30.3017,13800.0
2011-11-02 10:05:00,43.57,43.75,43.57,43.75,20600.0,30.3017,30.4269,30.3017,30.4269,20600.0
2011-11-02 10:10:00,43.74,43.74,43.67,43.7,13000.0,30.4199,30.4199,30.3712,30.3921,13000.0
2011-11-02 10:15:00,43.71,43.71,43.55,43.55,22300.0,30.399,30.399,30.2878,30.2878,22300.0
2011-11-02 10:20:00,43.55,43.57,43.5,43.52,12700.0,30.2878,30.3017,30.253,30.2669,12700.0
2011-11-02 10:25:00,43.53,43.57,43.51,43.52,21000.0,30.2739,30.3017,30.2599,30.2669,21000.0
2011-11-02 10:30:00,43.53,43.53,43.37,43.37,19200.0,30.2739,30.2739,30.1626,30.1626,19200.0
2011-11-02 10:35:00,43.37,43.46,43.36,43.45,9600.0,30.1626,30.2252,30.1556,30.2182,9600.0
2011-11-02 10:40:00,43.47,43.56,43.46,43.55,9500.0,30.2321,30.2947,30.2252,30.2878,9500.0
2011-11-02 10:45:00,43.57,43.68,43.55,43.68,15100.0,30.3017,30.3782,30.2878,30.3782,15100.0
2011-11-02 10:50:00,43.69,43.83,43.68,43.8,31100.0,30.3851,30.4825,30.3782,30.4616,31100.0
2011-11-02 10:55:00,43.82,43.85,43.79,43.83,21600.0,30.4755,30.4964,30.4547,30.4825,21600.0
2011-11-02 11:00:00,43.83,43.86,43.8,43.81,16600.0,30.4825,30.5034,30.4616,30.4686,16600.0
2011-11-02 11:05:00,43.82,43.87,43.82,43.85,10400.0,30.4755,30.5103,30.4755,30.4964,10400.0
2011-11-02 11:10:00,43.84,43.84,43.79,43.8,13300.0,30.4894,30.4894,30.4547,30.4616,13300.0
2011-11-02 11:15:00,43.8,43.89,43.8,43.89,8600.0,30.4616,30.5242,30.4616,30.5242,8600.0
2011-11-02 11:20:00,43.89,43.96,43.88,43.96,18800.0,30.5242,30.5729,30.5173,30.5729,18800.0
2011-11-02 11:25:00,43.96,43.98,43.82,43.87,31100.0,30.5729,30.5868,30.4755,30.5103,31100.0
2011-11-02 11:30:00,43.87,43.99,43.86,43.99,42100.0,30.5103,30.5938,30.5034,30.5938,42100.0
2011-11-02 11:35:00,43.99,44.08,43.99,44.08,30900.0,30.5938,30.6564,30.5938,30.6564,30900.0
2011-11-02 11:40:00,44.08,44.11,43.99,44.0,50600.0,30.6564,30.6772,30.5938,30.6007,50600.0
2011-11-02 11:45:00,44.0,44.06,43.99,44.01,14800.0,30.6007,30.6425,30.5938,30.6077,14800.0
2011-11-02 11:50:00,44.0,44.01,43.98,44.0,10800.0,30.6007,30.6077,30.5868,30.6007,10800.0
2011-11-02 11:55:00,43.99,44.02,43.98,44.0,14900.0,30.5938,30.6146,30.5868,30.6007,14900.0
2011-11-02 12:00:00,44.0,44.0,43.9,43.91,15200.0,30.6007,30.6007,30.5312,30.5381,15200.0
2011-11-02 12:05:00,43.9,43.91,43.81,43.81,14500.0,30.5312,30.5381,30.4686,30.4686,14500.0
2011-11-02 12:10:00,43.81,43.82,43.77,43.77,11900.0,30.4686,30.4755,30.4408,30.4408,11900.0
2011-11-02 12:15:00,43.77,43.77,43.69,43.7,10500.0,30.4408,30.4408,30.3851,30.3921,10500.0
2011-11-02 12:20:00,43.69,43.7,43.66,43.7,11400.0,30.3851,30.3921,30.3643,30.3921,11400.0
2011-11-02 12:25:00,43.7,43.77,43.7,43.77,9900.0,30.3921,30.4408,30.3921,30.4408,9900.0
2011-11-02 12:30:00,43.73,43.8,43.68,43.68,10700.0,30.4129,30.4616,30.3782,30.3782,10700.0
2011-11-02 12:35:00,43.71,43.76,43.65,43.75,16000.0,30.399,30.4338,30.3573,30.4269,16000.0
2011-11-02 12:40:00,43.75,43.84,43.67,43.69,16400.0,30.4269,30.4894,30.3712,30.3851,16400.0
2011-11-02 12:45:00,43.68,43.69,43.6,43.6,11200.0,30.3782,30.3851,30.3225,30.3225,11200.0
2011-11-02 12:50:00,43.61,43.64,43.58,43.62,10000.0,30.3295,30.3504,30.3086,30.3364,10000.0
2011-11-02 12:55:00,43.63,43.65,43.57,43.58,18500.0,30.3434,30.3573,30.3017,30.3086,18500.0
2011-11-02 13:00:00,43.59,43.6,43.49,43.55,50200.0,30.3156,30.3225,30.246,30.2878,50200.0
2011-11-02 13:05:00,43.54,43.56,43.48,43.49,13100.0,30.2808,30.2947,30.2391,30.246,13100.0
2011-11-02 13:10:00,43.49,43.53,43.45,43.47,10400.0,30.246,30.2739,30.2182,30.2321,10400.0
2011-11-02 13:15:00,43.47,43.47,43.42,43.45,11400.0,30.2321,30.2321,30.1973,30.2182,11400.0
2011-11-02 13:20:00,43.44,43.44,43.37,43.37,18600.0,30.2113,30.2113,30.1626,30.1626,18600.0
2011-11-02 13:25:00,43.38,43.44,43.38,43.41,18600.0,30.1695,30.2113,30.1695,30.1904,18600.0
2011-11-02 13:30:00,43.41,43.49,43.4,43.48,15700.0,30.1904,30.246,30.1834,30.2391,15700.0
2011-11-02 13:35:00,43.5,43.5,43.42,43.43,15000.0,30.253,30.253,30.1973,30.2043,15000.0
2011-11-02 13:40:00,43.43,43.56,43.42,43.56,28400.0,30.2043,30.2947,30.1973,30.2947,28400.0
2011-11-02 13:45:00,43.56,43.59,43.56,43.57,19200.0,30.2947,30.3156,30.2947,30.3017,19200.0
2011-11-02 13:50:00,43.58,43.58,43.48,43.49,13500.0,30.3086,30.3086,30.2391,30.246,13500.0
2011-11-02 13:55:00,43.49,43.5,43.43,43.45,14100.0,30.246,30.253,30.2043,30.2182,14100.0
2011-11-02 14:00:00,43.44,43.55,43.41,43.54,33600.0,30.2113,30.2878,30.1904,30.2808,33600.0
2011-11-02 14:05:00,43.53,43.6,43.5,43.51,33900.0,30.2739,30.3225,30.253,30.2599,33900.0
2011-11-02 14:10:00,43.5,43.5,43.43,43.46,21800.0,30.253,30.253,30.2043,30.2252,21800.0
2011-11-02 14:15:00,43.45,43.54,43.45,43.5,16200.0,30.2182,30.2808,30.2182,30.253,16200.0
2011-11-02 14:20:00,43.51,43.59,43.48,43.48,20800.0,30.2599,30.3156,30.2391,30.2391,20800.0
2011-11-02 14:25:00,43.49,43.53,43.45,43.47,18800.0,30.246,30.2739,30.2182,30.2321,18800.0
2011-11-02 14:30:00,43.46,43.6,43.44,43.6,22700.0,30.2252,30.3225,30.2113,30.3225,22700.0
2011-11-02 14:35:00,43.61,43.66,43.61,43.63,17200.0,30.3295,30.3643,30.3295,30.3434,17200.0
2011-11-02 14:40:00,43.63,43.63,43.51,43.52,16900.0,30.3434,30.3434,30.2599,30.2669,16900.0
2011-11-02 14:45:00,43.53,43.66,43.53,43.62,24400.0,30.2739,30.3643,30.2739,30.3364,24400.0
2011-11-02 14:50:00,43.62,43.68,43.59,43.6,21400.0,30.3364,30.3782,30.3156,30.3225,21400.0
2011-11-02 14:55:00,43.6,43.66,43.59,43.6,12900.0,30.3225,30.3643,30.3156,30.3225,12900.0
2011-11-02 15:00:00,43.6,43.63,43.54,43.57,25300.0,30.3225,30.3434,30.2808,30.3017,25300.0
2011-11-02 15:05:00,43.58,43.77,43.58,43.72,45600.0,30.3086,30.4408,30.3086,30.406,45600.0
2011-11-02 15:10:00,43.73,43.75,43.68,43.71,26400.0,30.4129,30.4269,30.3782,30.399,26400.0
2011-11-02 15:15:00,43.7,43.74,43.66,43.74,16400.0,30.3921,30.4199,30.3643,30.4199,16400.0
2011-11-02 15:20:00,43.75,43.82,43.74,43.77,31800.0,30.4269,30.4755,30.4199,30.4408,31800.0
2011-11-02 15:25:00,43.77,43.8,43.71,43.74,23400.0,30.4408,30.4616,30.399,30.4199,23400.0
2011-11-02 15:30:00,43.74,43.8,43.7,43.72,76600.0,30.4199,30.4616,30.3921,30.406,76600.0
2011-11-02 15:35:00,43.73,43.77,43.72,43.76,44900.0,30.4129,30.4408,30.406,30.4338,44900.0
2011-11-02 15:40:00,43.76,43.81,43.71,43.77,77700.0,30.4338,30.4686,30.399,30.4408,77700.0
2011-11-02 15:45:00,43.76,43.79,43.72,43.75,100100.0,30.4338,30.4547,30.406,30.4269,100100.0
2011-11-02 15:50:00,43.73,43.78,43.71,43.77,74200.0,30.4129,30.4477,30.399,30.4408,74200.0
2011-11-02 15:55:00,43.77,43.84,43.77,43.81,154200.0,30.4408,30.4894,30.4408,30.4686,154200.0
2011-11-03 09:30:00,44.37,44.43,44.17,44.3,4200.0,30.858,30.8998,30.719,30.8094,4200.0
2011-11-03 09:35:00,44.35,44.53,44.32,44.52,38400.0,30.8441,30.9693,30.8233,30.9624,38400.0
2011-11-03 09:40:00,44.52,44.67,44.4,44.41,21000.0,30.9624,31.0667,30.8789,30.8859,21000.0
2011-11-03 09:45:00,44.36,44.41,44.34,44.38,19000.0,30.8511,30.8859,30.8372,30.865,19000.0
2011-11-03 09:50:00,44.4,44.41,44.19,44.2,23100.0,30.8789,30.8859,30.7329,30.7398,23100.0
2011-11-03 09:55:00,44.19,44.29,44.17,44.27,21100.0,30.7329,30.8024,30.719,30.7885,21100.0
2011-11-03 10:00:00,44.28,44.28,43.99,44.01,44300.0,30.7955,30.7955,30.5938,30.6077,44300.0
2011-11-03 10:05:00,44.01,44.16,43.96,44.09,25000.0,30.6077,30.712,30.5729,30.6633,25000.0
2011-11-03 10:10:00,44.12,44.16,44.04,44.15,12900.0,30.6842,30.712,30.6285,30.705,12900.0
2011-11-03 10:15:00,44.15,44.18,44.06,44.16,24700.0,30.705,30.7259,30.6425,30.712,24700.0
2011-11-03 10:20:00,44.18,44.21,44.09,44.1,15900.0,30.7259,30.7468,30.6633,30.6703,15900.0
2011-11-03 10:25:00,44.09,44.17,44.07,44.15,19600.0,30.6633,30.719,30.6494,30.705,19600.0
2011-11-03 10:30:00,44.16,44.23,44.14,44.18,21600.0,30.712,30.7607,30.6981,30.7259,21600.0
2011-11-03 10:35:00,44.17,44.21,44.12,44.16,36100.0,30.719,30.7468,30.6842,30.712,36100.0
2011-11-03 10:40:00,44.18,44.35,44.17,44.3,29800.0,30.7259,30.8441,30.719,30.8094,29800.0
2011-11-03 10:45:00,44.31,44.36,44.27,44.28,15600.0,30.8163,30.8511,30.7885,30.7955,15600.0
2011-11-03 10:50:00,44.28,44.28,44.22,44.25,9800.0,30.7955,30.7955,30.7537,30.7746,9800.0
2011-11-03 10:55:00,44.25,44.29,44.21,44.21,16600.0,30.7746,30.8024,30.7468,30.7468,16600.0
2011-11-03 11:00:00,44.2,44.24,44.05,44.05,23600.0,30.7398,30.7676,30.6355,30.6355,23600.0
2011-11-03 11:05:00,44.06,44.12,44.03,44.06,13900.0,30.6425,30.6842,30.6216,30.6425,13900.0
2011-11-03 11:10:00,44.06,44.18,44.06,44.16,15100.0,30.6425,30.7259,30.6425,30.712,15100.0
2011-11-03 11:15:00,44.17,44.22,44.14,44.22,19600.0,30.719,30.7537,30.6981,30.7537,19600.0
2011-11-03 11:20:00,44.23,44.25,44.19,44.23,8700.0,30.7607,30.7746,30.7329,30.7607,8700.0
2011-11-03 11:25:00,44.22,44.24,44.15,44.19,11600.0,30.7537,30.7676,30.705,30.7329,11600.0
2011-11-03 11:30:00,44.19,44.24,44.15,44.21,13400.0,30.7329,30.7676,30.705,30.7468,13400.0
2011-11-03 11:35:00,44.22,44.27,44.2,44.24,13300.0,30.7537,30.7885,30.7398,30.7676,13300.0
2011-11-03 11:40:00,44.23,44.27,44.21,44.25,13700.0,30.7607,30.7885,30.7468,30.7746,13700.0
2011-11-03 11:45:00,44.23,44.28,44.21,44.27,14000.0,30.7607,30.7955,30.7468,30.7885,14000.0
2011-11-03 11:50:00,44.26,44.34,44.24,44.32,19100.0,30.7815,30.8372,30.7676,30.8233,19100.0
2011-11-03 11:55:00,44.32,44.32,44.28,44.29,52100.0,30.8233,30.8233,30.7955,30.8024,52100.0
2011-11-03 12:00:00,44.28,44.29,44.2,44.23,17100.0,30.7955,30.8024,30.7398,30.7607,17100.0
2011-11-03 12:05:00,44.23,44.29,44.16,44.27,15300.0,30.7607,30.8024,30.712,30.7885,15300.0
2011-11-03 12:10:00,44.28,44.32,44.24,44.25,9600.0,30.7955,30.8233,30.7676,30.7746,9600.0
2011-11-03 12:15:00,44.24,44.26,44.14,44.15,15600.0,30.7676,30.7815,30.6981,30.705,15600.0
2011-11-03 12:20:00,44.15,44.21,44.14,44.19,13700.0,30.705,30.7468,30.6981,30.7329,13700.0
2011-11-03 12:25:00,44.17,44.25,44.15,44.22,16600.0,30.719,30.7746,30.705,30.7537,16600.0
2011-11-03 12:30:00,44.23,44.23,44.13,44.13,12700.0,30.7607,30.7607,30.6911,30.6911,12700.0
2011-11-03 12:35:00,44.13,44.14,44.04,44.05,14400.0,30.6911,30.6981,30.6285,30.6355,14400.0
2011-11-03 12:40:00,44.05,44.09,44.02,44.08,9200.0,30.6355,30.6633,30.6146,30.6564,9200.0
2011-11-03 12:45:00,44.08,44.27,44.07,44.27,17000.0,30.6564,30.7885,30.6494,30.7885,17000.0
2011-11-03 12:50:00,44.26,44.29,44.18,44.18,28100.0,30.7815,30.8024,30.7259,30.7259,28100.0
2011-11-03 12:55:00,44.18,44.2,44.17,44.19,20700.0,30.7259,30.7398,30.719,30.7329,20700.0
2011-11-03 13:00:00,44.19,44.23,44.17,44.2,17400.0,30.7329,30.7607,30.719,30.7398,17400.0
2011-11-03 13:05:00,44.19,44.24,44.18,44.24,8400.0,30.7329,30.7676,30.7259,30.7676,8400.0
2011-11-03 13:10:00,44.25,44.3,44.25,44.26,17500.0,30.7746,30.8094,30.7746,30.7815,17500.0
2011-11-03 13:15:00,44.26,44.32,44.26,44.29,11700.0,30.7815,30.8233,30.7815,30.8024,11700.0
2011-11-03 13:20:00,44.29,44.3,44.19,44.2,9300.0,30.8024,30.8094,30.7329,30.7398,9300.0
2011-11-03 13:25:00,44.21,44.27,44.2,44.24,15800.0,30.7468,30.7885,30.7398,30.7676,15800.0
2011-11-03 13:30:00,44.23,44.31,44.17,44.29,65300.0,30.7607,30.8163,30.719,30.8024,65300.0
2011-11-03 13:35:00,44.27,44.32,44.23,44.32,9100.0,30.7885,30.8233,30.7607,30.8233,9100.0
2011-11-03 13:40:00,44.31,44.33,44.28,44.31,12400.0,30.8163,30.8302,30.7955,30.8163,12400.0
2011-11-03 13:45:00,44.33,44.44,44.31,44.43,20400.0,30.8302,30.9067,30.8163,30.8998,20400.0
2011-11-03 13:50:00,44.42,44.5,44.4,44.42,19300.0,30.8928,30.9485,30.8789,30.8928,19300.0
2011-11-03 13:55:00,44.42,44.45,44.32,44.35,25100.0,30.8928,30.9137,30.8233,30.8441,25100.0
2011-11-03 14:00:00,44.35,44.4,44.33,44.4,24900.0,30.8441,30.8789,30.8302,30.8789,24900.0
2011-11-03 14:05:00,44.41,44.47,44.4,44.45,10200.0,30.8859,30.9276,30.8789,30.9137,10200.0
2011-11-03 14:10:00,44.46,44.46,44.36,44.39,19200.0,30.9206,30.9206,30.8511,30.872,19200.0
2011-11-03 14:15:00,44.4,44.42,44.3,44.3,25100.0,30.8789,30.8928,30.8094,30.8094,25100.0
2011-11-03 14:20:00,44.3,44.3,44.19,44.22,24700.0,30.8094,30.8094,30.7329,30.7537,24700.0
2011-11-03 14:25:00,44.22,44.24,44.19,44.22,11200.0,30.7537,30.7676,30.7329,30.7537,11200.0
2011-11-03 14:30:00,44.22,44.26,44.2,44.23,14900.0,30.7537,30.7815,30.7398,30.7607,14900.0
2011-11-03 14:35:00,44.23,44.26,44.2,44.26,14500.0,30.7607,30.7815,30.7398,30.7815,14500.0
2011-11-03 14:40:00,44.26,44.27,44.23,44.26,20700.0,30.7815,30.7885,30.7607,30.7815,20700.0
2011-11-03 14:45:00,44.26,44.26,44.19,44.21,9100.0,30.7815,30.7815,30.7329,30.7468,9100.0
2011-11-03 14:50:00,44.21,44.27,44.2,44.26,14600.0,30.7468,30.7885,30.7398,30.7815,14600.0
2011-11-03 14:55:00,44.28,44.3,44.25,44.3,15900.0,30.7955,30.8094,30.7746,30.8094,15900.0
2011-11-03 15:00:00,44.29,44.36,44.29,44.34,12300.0,30.8024,30.8511,30.8024,30.8372,12300.0
2011-11-03 15:05:00,44.35,44.36,44.29,44.34,14100.0,30.8441,30.8511,30.8024,30.8372,14100.0
2011-11-03 15:10:00,44.34,44.36,44.23,44.25,33400.0,30.8372,30.8511,30.7607,30.7746,33400.0
2011-11-03 15:15:00,44.25,44.31,44.21,44.23,47700.0,30.7746,30.8163,30.7468,30.7607,47700.0
2011-11-03 15:20:00,44.24,44.24,44.2,44.23,33200.0,30.7676,30.7676,30.7398,30.7607,33200.0
2011-11-03 15:25:00,44.24,44.24,44.18,44.2,39200.0,30.7676,30.7676,30.7259,30.7398,39200.0
2011-11-03 15:30:00,44.2,44.29,44.19,44.24,45800.0,30.7398,30.8024,30.7329,30.7676,45800.0
2011-11-03 15:35:00,44.23,44.26,44.14,44.19,30800.0,30.7607,30.7815,30.6981,30.7329,30800.0
2011-11-03 15:40:00,44.19,44.25,44.14,44.21,25300.0,30.7329,30.7746,30.6981,30.7468,25300.0
2011-11-03 15:45:00,44.21,44.22,44.13,44.21,37800.0,30.7468,30.7537,30.6911,30.7468,37800.0
2011-11-03 15:50:00,44.21,44.32,44.2,44.25,87500.0,30.7468,30.8233,30.7398,30.7746,87500.0
2011-11-03 15:55:00,44.25,44.32,44.22,44.22,87600.0,30.7746,30.8233,30.7537,30.7537,87600.0
2011-11-04 09:30:00,44.08,44.37,44.05,44.28,26100.0,30.6564,30.858,30.6355,30.7955,26100.0
2011-11-04 09:35:00,44.24,44.34,44.18,44.26,8500.0,30.7676,30.8372,30.7259,30.7815,8500.0
2011-11-04 09:40:00,44.25,44.27,44.05,44.17,13100.0,30.7746,30.7885,30.6355,30.719,13100.0
2011-11-04 09:45:00,44.18,44.2,44.02,44.03,17400.0,30.7259,30.7398,30.6146,30.6216,17400.0
2011-11-04 09:50:00,44.02,44.06,43.76,43.82,21700.0,30.6146,30.6425,30.4338,30.4755,21700.0
2011-11-04 09:55:00,43.83,43.91,43.75,43.8,13800.0,30.4825,30.5381,30.4269,30.4616,13800.0
2011-11-04 10:00:00,43.79,43.87,43.76,43.86,11600.0,30.4547,30.5103,30.4338,30.5034,11600.0
2011-11-04 10:05:00,43.85,43.88,43.77,43.82,21500.0,30.4964,30.5173,30.4408,30.4755,21500.0
2011-11-04 10:10:00,43.83,43.91,43.81,43.84,13400.0,30.4825,30.5381,30.4686,30.4894,13400.0
2011-11-04 10:15:00,43.86,43.87,43.73,43.78,25300.0,30.5034,30.5103,30.4129,30.4477,25300.0
2011-11-04 10:20:00,43.76,43.77,43.65,43.68,20100.0,30.4338,30.4408,30.3573,30.3782,20100.0
2011-11-04 10:25:00,43.67,43.77,43.66,43.66,21700.0,30.3712,30.4408,30.3643,30.3643,21700.0
2011-11-04 10:30:00,43.65,43.65,43.52,43.53,42600.0,30.3573,30.3573,30.2669,30.2739,42600.0
2011-11-04 10:35:00,43.54,43.56,43.47,43.5,10800.0,30.2808,30.2947,30.2321,30.253,10800.0
2011-11-04 10:40:00,43.51,43.55,43.5,43.54,32300.0,30.2599,30.2878,30.253,30.2808,32300.0
2011-11-04 10:45:00,43.55,43.56,43.49,43.55,27400.0,30.2878,30.2947,30.246,30.2878,27400.0
2011-11-04 10:50:00,43.55,43.58,43.53,43.57,16100.0,30.2878,30.3086,30.2739,30.3017,16100.0
2011-11-04 10:55:00,43.58,43.65,43.58,43.65,11000.0,30.3086,30.3573,30.3086,30.3573,11000.0
2011-11-04 11:00:00,43.66,43.69,43.63,43.63,9000.0,30.3643,30.3851,30.3434,30.3434,9000.0
2011-11-04 11:05:00,43.62,43.68,43.6,43.68,13500.0,30.3364,30.3782,30.3225,30.3782,13500.0
2011-11-04 11:10:00,43.67,43.69,43.56,43.57,32300.0,30.3712,30.3851,30.2947,30.3017,32300.0
2011-11-04 11:15:00,43.58,43.58,43.48,43.48,15200.0,30.3086,30.3086,30.2391,30.2391,15200.0
2011-11-04 11:20:00,43.48,43.61,43.45,43.54,13500.0,30.2391,30.3295,30.2182,30.2808,13500.0
2011-11-04 11:25:00,43.51,43.62,43.49,43.58,14700.0,30.2599,30.3364,30.246,30.3086,14700.0
2011-11-04 11:30:00,43.58,43.65,43.58,43.61,14600.0,30.3086,30.3573,30.3086,30.3295,14600.0
2011-11-04 11:35:00,43.64,43.64,43.52,43.62,17100.0,30.3504,30.3504,30.2669,30.3364,17100.0
2011-11-04 11:40:00,43.62,43.62,43.53,43.57,15100.0,30.3364,30.3364,30.2739,30.3017,15100.0
2011-11-04 11:45:00,43.57,43.64,43.57,43.61,14600.0,30.3017,30.3504,30.3017,30.3295,14600.0
2011-11-04 11:50:00,43.61,43.62,43.56,43.6,7600.0,30.3295,30.3364,30.2947,30.3225,7600.0
2011-11-04 11:55:00,43.58,43.62,43.56,43.6,12500.0,30.3086,30.3364,30.2947,30.3225,12500.0
2011-11-04 12:00:00,43.61,43.64,43.58,43.58,50800.0,30.3295,30.3504,30.3086,30.3086,50800.0
2011-11-04 12:05:00,43.58,43.62,43.54,43.56,10700.0,30.3086,30.3364,30.2808,30.2947,10700.0
2011-11-04 12:10:00,43.57,43.62,43.57,43.62,8400.0,30.3017,30.3364,30.3017,30.3364,8400.0
2011-11-04 12:15:00,43.62,43.62,43.59,43.6,9600.0,30.3364,30.3364,30.3156,30.3225,9600.0
2011-11-04 12:20:00,43.62,43.62,43.56,43.59,6200.0,30.3364,30.3364,30.2947,30.3156,6200.0
2011-11-04 12:25:00,43.59,43.73,43.59,43.7,24400.0,30.3156,30.4129,30.3156,30.3921,24400.0
2011-11-04 12:30:00,43.7,43.71,43.61,43.63,6600.0,30.3921,30.399,30.3295,30.3434,6600.0
2011-11-04 12:35:00,43.63,43.63,43.58,43.61,9500.0,30.3434,30.3434,30.3086,30.3295,9500.0
2011-11-04 12:40:00,43.61,43.65,43.56,43.57,9200.0,30.3295,30.3573,30.2947,30.3017,9200.0
2011-11-04 12:45:00,43.55,43.65,43.55,43.65,5600.0,30.2878,30.3573,30.2878,30.3573,5600.0
2011-11-04 12:50:00,43.64,43.7,43.62,43.66,3900.0,30.3504,30.3921,30.3364,30.3643,3900.0
2011-11-04 12:55:00,43.68,43.71,43.66,43.69,5600.0,30.3782,30.399,30.3643,30.3851,5600.0
2011-11-04 13:00:00,43.7,43.72,43.68,43.7,8900.0,30.3921,30.406,30.3782,30.3921,8900.0
2011-11-04 13:05:00,43.7,43.73,43.69,43.7,5900.0,30.3921,30.4129,30.3851,30.3921,5900.0
2011-11-04 13:10:00,43.72,43.84,43.72,43.81,9400.0,30.406,30.4894,30.406,30.4686,9400.0
2011-11-04 13:15:00,43.82,43.87,43.82,43.86,11800.0,30.4755,30.5103,30.4755,30.5034,11800.0
2011-11-04 13:20:00,43.86,43.88,43.85,43.87,5300.0,30.5034,30.5173,30.4964,30.5103,5300.0
2011-11-04 13:25:00,43.88,43.89,43.84,43.88,7100.0,30.5173,30.5242,30.4894,30.5173,7100.0
2011-11-04 13:30:00,43.88,43.89,43.85,43.86,7400.0,30.5173,30.5242,30.4964,30.5034,7400.0
2011-11-04 13:35:00,43.86,43.88,43.82,43.83,8900.0,30.5034,30.5173,30.4755,30.4825,8900.0
2011-11-04 13:40:00,43.84,43.93,43.81,43.92,11000.0,30.4894,30.552,30.4686,30.5451,11000.0
2011-11-04 13:45:00,43.92,44.01,43.9,43.95,16800.0,30.5451,30.6077,30.5312,30.5659,16800.0
2011-11-04 13:50:00,43.95,43.98,43.9,43.93,8400.0,30.5659,30.5868,30.5312,30.552,8400.0
2011-11-04 13:55:00,43.93,43.93,43.84,43.88,9000.0,30.552,30.552,30.4894,30.5173,9000.0
2011-11-04 14:00:00,43.88,43.91,43.86,43.9,9900.0,30.5173,30.5381,30.5034,30.5312,9900.0
2011-11-04 14:05:00,43.9,43.94,43.88,43.93,8600.0,30.5312,30.559,30.5173,30.552,8600.0
2011-11-04 14:10:00,43.93,43.93,43.89,43.92,7300.0,30.552,30.552,30.5242,30.5451,7300.0
2011-11-04 14:15:00,43.92,43.94,43.9,43.94,6900.0,30.5451,30.559,30.5312,30.559,6900.0
2011-11-04 14:20:00,43.93,43.94,43.89,43.89,9300.0,30.552,30.559,30.5242,30.5242,9300.0
2011-11-04 14:25:00,43.91,43.95,43.91,43.93,6900.0,30.5381,30.5659,30.5381,30.552,6900.0
2011-11-04 14:30:00,43.93,43.95,43.88,43.88,9800.0,30.552,30.5659,30.5173,30.5173,9800.0
2011-11-04 14:35:00,43.88,43.89,43.82,43.83,6000.0,30.5173,30.5242,30.4755,30.4825,6000.0
2011-11-04 14:40:00,43.83,43.85,43.8,43.82,8600.0,30.4825,30.4964,30.4616,30.4755,8600.0
2011-11-04 14:45:00,43.82,43.88,43.81,43.84,8900.0,30.4755,30.5173,30.4686,30.4894,8900.0
2011-11-04 14:50:00,43.84,43.84,43.79,43.8,7200.0,30.4894,30.4894,30.4547,30.4616,7200.0
2011-11-04 14:55:00,43.81,43.83,43.8,43.82,7700.0,30.4686,30.4825,30.4616,30.4755,7700.0
2011-11-04 15:00:00,43.82,43.82,43.76,43.76,6000.0,30.4755,30.4755,30.4338,30.4338,6000.0
2011-11-04 15:05:00,43.75,43.75,43.59,43.6,49400.0,30.4269,30.4269,30.3156,30.3225,49400.0
2011-11-04 15:10:00,43.6,43.64,43.55,43.61,33500.0,30.3225,30.3504,30.2878,30.3295,33500.0
2011-11-04 15:15:00,43.62,43.66,43.62,43.66,11700.0,30.3364,30.3643,30.3364,30.3643,11700.0
2011-11-04 15:20:00,43.66,43.66,43.59,43.65,19300.0,30.3643,30.3643,30.3156,30.3573,19300.0
2011-11-04 15:25:00,43.65,43.72,43.65,43.69,18000.0,30.3573,30.406,30.3573,30.3851,18000.0
2011-11-04 15:30:00,43.7,43.75,43.68,43.74,33200.0,30.3921,30.4269,30.3782,30.4199,33200.0
2011-11-04 15:35:00,43.75,43.76,43.64,43.66,21300.0,30.4269,30.4338,30.3504,30.3643,21300.0
2011-11-04 15:40:00,43.66,43.79,43.66,43.78,27800.0,30.3643,30.4547,30.3643,30.4477,27800.0
2011-11-04 15:45:00,43.78,43.79,43.7,43.7,62400.0,30.4477,30.4547,30.3921,30.3921,62400.0
2011-11-04 15:50:00,43.7,43.7,43.62,43.67,80800.0,30.3921,30.3921,30.3364,30.3712,80800.0
2011-11-04 15:55:00,43.66,43.78,43.61,43.78,116600.0,30.3643,30.4477,30.3295,30.4477,116600.0
2011-11-07 09:30:00,43.73,43.82,43.67,43.77,22500.0,30.4129,30.4755,30.3712,30.4408,22500.0
2011-11-07 09:35:00,43.75,43.93,43.75,43.92,14800.0,30.4269,30.552,30.4269,30.5451,14800.0
2011-11-07 09:40:00,43.94,43.99,43.84,43.94,15200.0,30.559,30.5938,30.4894,30.559,15200.0
2011-11-07 09:45:00,43.96,44.08,43.96,44.02,32600.0,30.5729,30.6564,30.5729,30.6146,32600.0
2011-11-07 09:50:00,44.01,44.09,43.99,44.08,16600.0,30.6077,30.6633,30.5938,30.6564,16600.0
2011-11-07 09:55:00,44.08,44.08,43.97,44.06,23700.0,30.6564,30.6564,30.5799,30.6425,23700.0
2011-11-07 10:00:00,44.07,44.08,44.02,44.03,19800.0,30.6494,30.6564,30.6146,30.6216,19800.0
2011-11-07 10:05:00,44.03,44.09,43.96,44.09,20200.0,30.6216,30.6633,30.5729,30.6633,20200.0
2011-11-07 10:10:00,44.09,44.12,43.98,44.02,31100.0,30.6633,30.6842,30.5868,30.6146,31100.0
2011-11-07 10:15:00,44.0,44.02,43.86,43.91,22800.0,30.6007,30.6146,30.5034,30.5381,22800.0
2011-11-07 10:20:00,43.91,43.98,43.91,43.96,9600.0,30.5381,30.5868,30.5381,30.5729,9600.0
2011-11-07 10:25:00,43.97,43.97,43.91,43.91,11900.0,30.5799,30.5799,30.5381,30.5381,11900.0
2011-11-07 10:30:00,43.91,43.91,43.77,43.78,21900.0,30.5381,30.5381,30.4408,30.4477,21900.0
2011-11-07 10:35:00,43.79,43.86,43.73,43.85,17600.0,30.4547,30.5034,30.4129,30.4964,17600.0
2011-11-07 10:40:00,43.8,43.84,43.77,43.84,16500.0,30.4616,30.4894,30.4408,30.4894,16500.0
2011-11-07 10:45:00,43.84,43.85,43.73,43.76,8000.0,30.4894,30.4964,30.4129,30.4338,8000.0
2011-11-07 10:50:00,43.77,43.81,43.62,43.63,9200.0,30.4408,30.4686,30.3364,30.3434,9200.0
2011-11-07 10:55:00,43.6,43.66,43.57,43.62,8500.0,30.3225,30.3643,30.3017,30.3364,8500.0
2011-11-07 11:00:00,43.62,43.68,43.55,43.65,12900.0,30.3364,30.3782,30.2878,30.3573,12900.0
2011-11-07 11:05:00,43.65,43.68,43.59,43.59,9700.0,30.3573,30.3782,30.3156,30.3156,9700.0
2011-11-07 11:10:00,43.58,43.68,43.58,43.6,8600.0,30.3086,30.3782,30.3086,30.3225,8600.0
2011-11-07 11:15:00,43.6,43.67,43.55,43.58,23200.0,30.3225,30.3712,30.2878,30.3086,23200.0
2011-11-07 11:20:00,43.57,43.66,43.54,43.64,24900.0,30.3017,30.3643,30.2808,30.3504,24900.0
2011-11-07 11:25:00,43.64,43.66,43.51,43.55,15000.0,30.3504,30.3643,30.2599,30.2878,15000.0
2011-11-07 11:30:00,43.56,43.62,43.52,43.62,11200.0,30.2947,30.3364,30.2669,30.3364,11200.0
2011-11-07 11:35:00,43.61,43.62,43.52,43.59,13400.0,30.3295,30.3364,30.2669,30.3156,13400.0
2011-11-07 11:40:00,43.59,43.59,43.51,43.56,13000.0,30.3156,30.3156,30.2599,30.2947,13000.0
2011-11-07 11:45:00,43.57,43.59,43.54,43.58,13800.0,30.3017,30.3156,30.2808,30.3086,13800.0
2011-11-07 11:50:00,43.59,43.66,43.54,43.55,18200.0,30.3156,30.3643,30.2808,30.2878,18200.0
2011-11-07 11:55:00,43.56,43.56,43.48,43.49,12800.0,30.2947,30.2947,30.2391,30.246,12800.0
2011-11-07 12:00:00,43.47,43.64,43.47,43.63,16300.0,30.2321,30.3504,30.2321,30.3434,16300.0
2011-11-07 12:05:00,43.64,43.68,43.62,43.64,14200.0,30.3504,30.3782,30.3364,30.3504,14200.0
2011-11-07 12:10:00,43.63,43.63,43.55,43.55,27900.0,30.3434,30.3434,30.2878,30.2878,27900.0
2011-11-07 12:15:00,43.56,43.56,43.44,43.44,16300.0,30.2947,30.2947,30.2113,30.2113,16300.0
2011-11-07 12:20:00,43.44,43.45,43.41,43.44,9300.0,30.2113,30.2182,30.1904,30.2113,9300.0
2011-11-07 12:25:00,43.44,43.46,43.41,43.42,14100.0,30.2113,30.2252,30.1904,30.1973,14100.0
2011-11-07 12:30:00,43.42,43.43,43.38,43.42,11300.0,30.1973,30.2043,30.1695,30.1973,11300.0
2011-11-07 12:35:00,43.42,43.52,43.42,43.52,9800.0,30.1973,30.2669,30.1973,30.2669,9800.0
2011-11-07 12:40:00,43.52,43.57,43.52,43.57,8800.0,30.2669,30.3017,30.2669,30.3017,8800.0
2011-11-07 12:45:00,43.57,43.6,43.57,43.58,8700.0,30.3017,30.3225,30.3017,30.3086,8700.0
2011-11-07 12:50:00,43.58,43.61,43.57,43.61,12900.0,30.3086,30.3295,30.3017,30.3295,12900.0
2011-11-07 12:55:00,43.61,43.62,43.59,43.61,11600.0,30.3295,30.3364,30.3156,30.3295,11600.0
2011-11-07 13:00:00,43.61,43.61,43.53,43.58,10200.0,30.3295,30.3295,30.2739,30.3086,10200.0
2011-11-07 13:05:00,43.58,43.63,43.58,43.62,11500.0,30.3086,30.3434,30.3086,30.3364,11500.0
2011-11-07 13:10:00,43.61,43.69,43.61,43.68,13000.0,30.3295,30.3851,30.3295,30.3782,13000.0
2011-11-07 13:15:00,43.68,43.72,43.64,43.72,10700.0,30.3782,30.406,30.3504,30.406,10700.0
2011-11-07 13:20:00,43.73,43.78,43.71,43.76,9400.0,30.4129,30.4477,30.399,30.4338,9400.0
2011-11-07 13:25:00,43.75,43.79,43.75,43.79,4800.0,30.4269,30.4547,30.4269,30.4547,4800.0
2011-11-07 13:30:00,43.8,43.81,43.78,43.79,11400.0,30.4616,30.4686,30.4477,30.4547,11400.0
2011-11-07 13:35:00,43.79,43.83,43.76,43.77,7400.0,30.4547,30.4825,30.4338,30.4408,7400.0
2011-11-07 13:40:00,43.77,43.77,43.74,43.74,2800.0,30.4408,30.4408,30.4199,30.4199,2800.0
2011-11-07 13:45:00,43.74,43.78,43.73,43.74,11000.0,30.4199,30.4477,30.4129,30.4199,11000.0
2011-11-07 13:50:00,43.75,43.76,43.7,43.75,8900.0,30.4269,30.4338,30.3921,30.4269,8900.0
2011-11-07 13:55:00,43.77,43.95,43.77,43.89,31300.0,30.4408,30.5659,30.4408,30.5242,31300.0
2011-11-07 14:00:00,43.91,43.98,43.85,43.96,21100.0,30.5381,30.5868,30.4964,30.5729,21100.0
2011-11-07 14:05:00,43.94,43.98,43.9,43.93,13500.0,30.559,30.5868,30.5312,30.552,13500.0
2011-11-07 14:10:00,43.94,44.01,43.9,43.9,35200.0,30.559,30.6077,30.5312,30.5312,35200.0
2011-11-07 14:15:00,43.89,43.91,43.88,43.9,27500.0,30.5242,30.5381,30.5173,30.5312,27500.0
2011-11-07 14:20:00,43.89,43.97,43.89,43.97,29400.0,30.5242,30.5799,30.5242,30.5799,29400.0
2011-11-07 14:25:00,43.97,43.97,43.91,43.92,8100.0,30.5799,30.5799,30.5381,30.5451,8100.0
2011-11-07 14:30:00,43.93,43.94,43.89,43.89,14100.0,30.552,30.559,30.5242,30.5242,14100.0
2011-11-07 14:35:00,43.9,43.96,43.89,43.95,8400.0,30.5312,30.5729,30.5242,30.5659,8400.0
2011-11-07 14:40:00,43.94,43.95,43.89,43.95,8800.0,30.559,30.5659,30.5242,30.5659,8800.0
2011-11-07 14:45:00,43.97,44.01,43.96,43.98,36900.0,30.5799,30.6077,30.5729,30.5868,36900.0
2011-11-07 14:50:00,44.0,44.07,43.95,44.06,13600.0,30.6007,30.6494,30.5659,30.6425,13600.0
2011-11-07 14:55:00,44.04,44.06,44.01,44.05,7500.0,30.6285,30.6425,30.6077,30.6355,7500.0
2011-11-07 15:00:00,44.06,44.06,44.0,44.01,7600.0,30.6425,30.6425,30.6007,30.6077,7600.0
2011-11-07 15:05:00,44.01,44.04,44.0,44.04,12900.0,30.6077,30.6285,30.6007,30.6285,12900.0
2011-11-07 15:10:00,44.04,44.1,44.04,44.09,15500.0,30.6285,30.6703,30.6285,30.6633,15500.0
2011-11-07 15:15:00,44.09,44.12,44.07,44.07,12600.0,30.6633,30.6842,30.6494,30.6494,12600.0
2011-11-07 15:20:00,44.06,44.1,44.06,44.09,10700.0,30.6425,30.6703,30.6425,30.6633,10700.0
2011-11-07 15:25:00,44.09,44.09,44.0,44.0,12900.0,30.6633,30.6633,30.6007,30.6007,12900.0
2011-11-07 15:30:00,44.01,44.05,43.99,43.99,33400.0,30.6077,30.6355,30.5938,30.5938,33400.0
2011-11-07 15:35:00,43.99,44.07,43.98,44.05,42500.0,30.5938,30.6494,30.5868,30.6355,42500.0
2011-11-07 15:40:00,44.06,44.08,43.99,44.05,34300.0,30.6425,30.6564,30.5938,30.6355,34300.0
2011-11-07 15:45:00,44.05,44.1,44.01,44.05,60100.0,30.6355,30.6703,30.6077,30.6355,60100.0
2011-11-07 15:50:00,44.04,44.16,44.01,44.12,62400.0,30.6285,30.712,30.6077,30.6842,62400.0
2011-11-07 15:55:00,44.12,44.15,44.08,44.15,83800.0,30.6842,30.705,30.6564,30.705,83800.0
2011-11-08 09:30:00,44.35,44.35,44.16,44.16,54100.0,30.8441,30.8441,30.712,30.712,54100.0
2011-11-08 09:35:00,44.17,44.18,43.83,43.88,34200.0,30.719,30.7259,30.4825,30.5173,34200.0
2011-11-08 09:40:00,43.87,43.97,43.87,43.93,17600.0,30.5103,30.5799,30.5103,30.552,17600.0
2011-11-08 09:45:00,43.95,43.98,43.77,43.78,40600.0,30.5659,30.5868,30.4408,30.4477,40600.0
2011-11-08 09:50:00,43.78,43.85,43.78,43.82,15700.0,30.4477,30.4964,30.4477,30.4755,15700.0
2011-11-08 09:55:00,43.82,44.06,43.82,44.06,9700.0,30.4755,30.6425,30.4755,30.6425,9700.0
2011-11-08 10:00:00,44.1,44.14,44.07,44.09,12300.0,30.6703,30.6981,30.6494,30.6633,12300.0
2011-11-08 10:05:00,44.1,44.2,44.1,44.15,49900.0,30.6703,30.7398,30.6703,30.705,49900.0
2011-11-08 10:10:00,44.14,44.26,44.05,44.17,26100.0,30.6981,30.7815,30.6355,30.719,26100.0
2011-11-08 10:15:00,44.15,44.27,44.09,44.26,15500.0,30.705,30.7885,30.6633,30.7815,15500.0
2011-11-08 10:20:00,44.25,44.25,44.1,44.13,16000.0,30.7746,30.7746,30.6703,30.6911,16000.0
2011-11-08 10:25:00,44.12,44.13,43.91,44.0,40900.0,30.6842,30.6911,30.5381,30.6007,40900.0
2011-11-08 10:30:00,44.01,44.04,43.95,43.95,16200.0,30.6077,30.6285,30.5659,30.5659,16200.0
2011-11-08 10:35:00,43.94,44.06,43.92,44.05,13900.0,30.559,30.6425,30.5451,30.6355,13900.0
2011-11-08 10:40:00,44.06,44.1,44.05,44.09,8000.0,30.6425,30.6703,30.6355,30.6633,8000.0
2011-11-08 10:45:00,44.09,44.09,43.98,43.99,19400.0,30.6633,30.6633,30.5868,30.5938,19400.0
2011-11-08 10:50:00,43.98,43.98,43.85,43.96,19700.0,30.5868,30.5868,30.4964,30.5729,19700.0
2011-11-08 10:55:00,43.96,44.0,43.93,43.95,22200.0,30.5729,30.6007,30.552,30.5659,22200.0
2011-11-08 11:00:00,43.94,44.0,43.9,43.95,17000.0,30.559,30.6007,30.5312,30.5659,17000.0
2011-11-08 11:05:00,43.95,43.98,43.83,43.85,15700.0,30.5659,30.5868,30.4825,30.4964,15700.0
2011-11-08 11:10:00,43.85,43.88,43.78,43.81,21000.0,30.4964,30.5173,30.4477,30.4686,21000.0
2011-11-08 11:15:00,43.8,43.8,43.68,43.74,28700.0,30.4616,30.4616,30.3782,30.4199,28700.0
2011-11-08 11:20:00,43.73,43.77,43.7,43.72,17600.0,30.4129,30.4408,30.3921,30.406,17600.0
2011-11-08 11:25:00,43.71,43.82,43.7,43.81,10500.0,30.399,30.4755,30.3921,30.4686,10500.0
2011-11-08 11:30:00,43.81,43.87,43.79,43.83,10100.0,30.4686,30.5103,30.4547,30.4825,10100.0
2011-11-08 11:35:00,43.82,43.87,43.79,43.83,8900.0,30.4755,30.5103,30.4547,30.4825,8900.0
2011-11-08 11:40:00,43.8,43.93,43.8,43.92,11000.0,30.4616,30.552,30.4616,30.5451,11000.0
2011-11-08 11:45:00,43.92,43.95,43.87,43.88,29100.0,30.5451,30.5659,30.5103,30.5173,29100.0
2011-11-08 11:50:00,43.88,43.95,43.85,43.91,13200.0,30.5173,30.5659,30.4964,30.5381,13200.0
2011-11-08 11:55:00,43.9,43.91,43.83,43.88,11000.0,30.5312,30.5381,30.4825,30.5173,11000.0
2011-11-08 12:00:00,43.88,44.0,43.82,44.0,38000.0,30.5173,30.6007,30.4755,30.6007,38000.0
2011-11-08 12:05:00,44.0,44.0,43.9,43.96,28800.0,30.6007,30.6007,30.5312,30.5729,28800.0
2011-11-08 12:10:00,43.97,43.97,43.88,43.91,95400.0,30.5799,30.5799,30.5173,30.5381,95400.0
2011-11-08 12:15:00,43.91,43.93,43.86,43.9,28200.0,30.5381,30.552,30.5034,30.5312,28200.0
2011-11-08 12:20:00,43.9,43.91,43.84,43.84,117600.0,30.5312,30.5381,30.4894,30.4894,117600.0
2011-11-08 12:25:00,43.84,43.87,43.77,43.78,19800.0,30.4894,30.5103,30.4408,30.4477,19800.0
2011-11-08 12:30:00,43.8,43.8,43.75,43.76,23200.0,30.4616,30.4616,30.4269,30.4338,23200.0
2011-11-08 12:35:00,43.77,43.8,43.76,43.77,16700.0,30.4408,30.4616,30.4338,30.4408,16700.0
2011-11-08 12:40:00,43.77,43.77,43.7,43.71,16700.0,30.4408,30.4408,30.3921,30.399,16700.0
2011-11-08 12:45:00,43.72,43.72,43.65,43.68,27700.0,30.406,30.406,30.3573,30.3782,27700.0
2011-11-08 12:50:00,43.68,43.74,43.67,43.72,12800.0,30.3782,30.4199,30.3712,30.406,12800.0
2011-11-08 12:55:00,43.73,43.73,43.71,43.72,16000.0,30.4129,30.4129,30.399,30.406,16000.0
2011-11-08 13:00:00,43.71,43.79,43.71,43.79,28100.0,30.399,30.4547,30.399,30.4547,28100.0
2011-11-08 13:05:00,43.79,43.79,43.71,43.72,22200.0,30.4547,30.4547,30.399,30.406,22200.0
2011-11-08 13:10:00,43.72,43.72,43.67,43.69,17800.0,30.406,30.406,30.3712,30.3851,17800.0
2011-11-08 13:15:00,43.69,43.71,43.67,43.69,16800.0,30.3851,30.399,30.3712,30.3851,16800.0
2011-11-08 13:20:00,43.69,43.77,43.68,43.77,19600.0,30.3851,30.4408,30.3782,30.4408,19600.0
2011-11-08 13:25:00,43.78,43.85,43.76,43.8,36500.0,30.4477,30.4964,30.4338,30.4616,36500.0
2011-11-08 13:30:00,43.8,43.83,43.75,43.81,28600.0,30.4616,30.4825,30.4269,30.4686,28600.0
2011-11-08 13:35:00,43.81,43.89,43.79,43.89,23500.0,30.4686,30.5242,30.4547,30.5242,23500.0
2011-11-08 13:40:00,43.89,43.9,43.83,43.83,39800.0,30.5242,30.5312,30.4825,30.4825,39800.0
2011-11-08 13:45:00,43.82,43.96,43.78,43.9,75200.0,30.4755,30.5729,30.4477,30.5312,75200.0
2011-11-08 13:50:00,43.92,43.94,43.79,43.79,55000.0,30.5451,30.559,30.4547,30.4547,55000.0
2011-11-08 13:55:00,43.79,43.88,43.78,43.85,44600.0,30.4547,30.5173,30.4477,30.4964,44600.0
2011-11-08 14:00:00,43.85,43.88,43.83,43.86,34300.0,30.4964,30.5173,30.4825,30.5034,34300.0
2011-11-08 14:05:00,43.86,43.88,43.82,43.87,34400.0,30.5034,30.5173,30.4755,30.5103,34400.0
2011-11-08 14:10:00,43.87,43.96,43.87,43.95,27100.0,30.5103,30.5729,30.5103,30.5659,27100.0
2011-11-08 14:15:00,43.95,43.95,43.85,43.85,28900.0,30.5659,30.5659,30.4964,30.4964,28900.0
2011-11-08 14:20:00,43.84,43.96,43.83,43.96,28500.0,30.4894,30.5729,30.4825,30.5729,28500.0
2011-11-08 14:25:00,43.97,44.05,43.94,44.05,24600.0,30.5799,30.6355,30.559,30.6355,24600.0
2011-11-08 14:30:00,44.05,44.06,43.98,44.0,88600.0,30.6355,30.6425,30.5868,30.6007,88600.0
2011-11-08 14:35:00,44.0,44.06,44.0,44.02,37500.0,30.6007,30.6425,30.6007,30.6146,37500.0
2011-11-08 14:40:00,44.02,44.03,43.99,43.99,35600.0,30.6146,30.6216,30.5938,30.5938,35600.0
2011-11-08 14:45:00,44.0,44.05,44.0,44.05,18300.0,30.6007,30.6355,30.6007,30.6355,18300.0
2011-11-08 14:50:00,44.05,44.11,44.04,44.08,22100.0,30.6355,30.6772,30.6285,30.6564,22100.0
2011-11-08 14:55:00,44.08,44.11,44.02,44.06,46400.0,30.6564,30.6772,30.6146,30.6425,46400.0
2011-11-08 15:00:00,44.06,44.06,43.96,43.96,29400.0,30.6425,30.6425,30.5729,30.5729,29400.0
2011-11-08 15:05:00,43.96,43.99,43.91,43.92,39500.0,30.5729,30.5938,30.5381,30.5451,39500.0
2011-11-08 15:10:00,43.92,43.99,43.91,43.99,36200.0,30.5451,30.5938,30.5381,30.5938,36200.0
2011-11-08 15:15:00,43.98,44.04,43.98,44.04,35300.0,30.5868,30.6285,30.5868,30.6285,35300.0
2011-11-08 15:20:00,44.03,44.04,43.98,44.0,38600.0,30.6216,30.6285,30.5868,30.6007,38600.0
2011-11-08 15:25:00,44.0,44.01,43.99,44.01,44000.0,30.6007,30.6077,30.5938,30.6077,44000.0
2011-11-08 15:30:00,44.01,44.2,44.01,44.18,48400.0,30.6077,30.7398,30.6077,30.7259,48400.0
2011-11-08 15:35:00,44.18,44.23,44.17,44.23,49100.0,30.7259,30.7607,30.719,30.7607,49100.0
2011-11-08 15:40:00,44.23,44.24,44.14,44.16,43600.0,30.7607,30.7676,30.6981,30.712,43600.0
2011-11-08 15:45:00,44.16,44.16,44.09,44.14,89200.0,30.712,30.712,30.6633,30.6981,89200.0
2011-11-08 15:50:00,44.14,44.22,44.12,44.21,76700.0,30.6981,30.7537,30.6842,30.7468,76700.0
2011-11-08 15:55:00,44.21,44.22,44.13,44.17,102600.0,30.7468,30.7537,30.6911,30.719,102600.0
2011-11-09 09:30:00,43.35,43.35,43.06,43.15,49200.0,30.1487,30.1487,29.947,30.0096,49200.0
2011-11-09 09:35:00,43.14,43.18,43.1,43.12,34600.0,30.0026,30.0304,29.9748,29.9887,34600.0
2011-11-09 09:40:00,43.12,43.18,43.04,43.17,39800.0,29.9887,30.0304,29.9331,30.0235,39800.0
2011-11-09 09:45:00,43.17,43.21,43.11,43.21,32600.0,30.0235,30.0513,29.9818,30.0513,32600.0
2011-11-09 09:50:00,43.22,43.29,43.15,43.16,31900.0,30.0583,30.1069,30.0096,30.0165,31900.0
2011-11-09 09:55:00,43.15,43.3,43.07,43.26,59700.0,30.0096,30.1139,29.9539,30.0861,59700.0
2011-11-09 10:00:00,43.27,43.32,43.26,43.27,13200.0,30.093,30.1278,30.0861,30.093,13200.0
2011-11-09 10:05:00,43.28,43.37,43.24,43.25,20700.0,30.1,30.1626,30.0722,30.0791,20700.0
2011-11-09 10:10:00,43.26,43.38,43.25,43.32,15300.0,30.0861,30.1695,30.0791,30.1278,15300.0
2011-11-09 10:15:00,43.33,43.35,43.21,43.23,12000.0,30.1348,30.1487,30.0513,30.0652,12000.0
2011-11-09 10:20:00,43.25,43.29,43.22,43.22,10000.0,30.0791,30.1069,30.0583,30.0583,10000.0
2011-11-09 10:25:00,43.22,43.22,43.03,43.08,85300.0,30.0583,30.0583,29.9261,29.9609,85300.0
2011-11-09 10:30:00,43.09,43.19,43.02,43.17,30900.0,29.9678,30.0374,29.9192,30.0235,30900.0
2011-11-09 10:35:00,43.18,43.18,43.06,43.14,51900.0,30.0304,30.0304,29.947,30.0026,51900.0
2011-11-09 10:40:00,43.14,43.23,43.13,43.2,25700.0,30.0026,30.0652,29.9957,30.0443,25700.0
2011-11-09 10:45:00,43.21,43.49,43.21,43.4,30600.0,30.0513,30.246,30.0513,30.1834,30600.0
2011-11-09 10:50:00,43.4,43.5,43.4,43.4,23100.0,30.1834,30.253,30.1834,30.1834,23100.0
2011-11-09 10:55:00,43.39,43.45,43.35,43.37,12700.0,30.1765,30.2182,30.1487,30.1626,12700.0
2011-11-09 11:00:00,43.37,43.39,43.31,43.35,16800.0,30.1626,30.1765,30.1208,30.1487,16800.0
2011-11-09 11:05:00,43.36,43.41,43.36,43.39,19900.0,30.1556,30.1904,30.1556,30.1765,19900.0
2011-11-09 11:10:00,43.36,43.42,43.36,43.38,14700.0,30.1556,30.1973,30.1556,30.1695,14700.0
2011-11-09 11:15:00,43.38,43.49,43.37,43.49,16300.0,30.1695,30.246,30.1626,30.246,16300.0
2011-11-09 11:20:00,43.49,43.52,43.47,43.49,25900.0,30.246,30.2669,30.2321,30.246,25900.0
2011-11-09 11:25:00,43.48,43.48,43.43,43.45,39600.0,30.2391,30.2391,30.2043,30.2182,39600.0
2011-11-09 11:30:00,43.45,43.45,43.4,43.43,12500.0,30.2182,30.2182,30.1834,30.2043,12500.0
2011-11-09 11:35:00,43.42,43.5,43.42,43.47,9100.0,30.1973,30.253,30.1973,30.2321,9100.0
2011-11-09 11:40:00,43.47,43.47,43.41,43.42,19100.0,30.2321,30.2321,30.1904,30.1973,19100.0
2011-11-09 11:45:00,43.42,43.45,43.39,43.41,41300.0,30.1973,30.2182,30.1765,30.1904,41300.0
2011-11-09 11:50:00,43.41,43.49,43.39,43.49,21300.0,30.1904,30.246,30.1765,30.246,21300.0
2011-11-09 11:55:00,43.49,43.5,43.44,43.45,18900.0,30.246,30.253,30.2113,30.2182,18900.0
2011-11-09 12:00:00,43.45,43.47,43.39,43.41,21600.0,30.2182,30.2321,30.1765,30.1904,21600.0
2011-11-09 12:05:00,43.41,43.42,43.38,43.42,13800.0,30.1904,30.1973,30.1695,30.1973,13800.0
2011-11-09 12:10:00,43.42,43.46,43.42,43.46,8800.0,30.1973,30.2252,30.1973,30.2252,8800.0
2011-11-09 12:15:00,43.45,43.45,43.39,43.42,13800.0,30.2182,30.2182,30.1765,30.1973,13800.0
2011-11-09 12:20:00,43.42,43.42,43.34,43.35,24400.0,30.1973,30.1973,30.1417,30.1487,24400.0
2011-11-09 12:25:00,43.33,43.37,43.3,43.33,21200.0,30.1348,30.1626,30.1139,30.1348,21200.0
2011-11-09 12:30:00,43.33,43.33,43.29,43.31,12400.0,30.1348,30.1348,30.1069,30.1208,12400.0
2011-11-09 12:35:00,43.31,43.39,43.31,43.33,12100.0,30.1208,30.1765,30.1208,30.1348,12100.0
2011-11-09 12:40:00,43.33,43.33,43.3,43.32,11700.0,30.1348,30.1348,30.1139,30.1278,11700.0
2011-11-09 12:45:00,43.32,43.34,43.29,43.32,11300.0,30.1278,30.1417,30.1069,30.1278,11300.0
2011-11-09 12:50:00,43.32,43.36,43.31,43.36,10400.0,30.1278,30.1556,30.1208,30.1556,10400.0
2011-11-09 12:55:00,43.35,43.38,43.32,43.33,20100.0,30.1487,30.1695,30.1278,30.1348,20100.0
2011-11-09 13:00:00,43.33,43.33,43.29,43.31,21100.0,30.1348,30.1348,30.1069,30.1208,21100.0
2011-11-09 13:05:00,43.31,43.38,43.3,43.33,18000.0,30.1208,30.1695,30.1139,30.1348,18000.0
2011-11-09 13:10:00,43.32,43.32,43.26,43.29,15500.0,30.1278,30.1278,30.0861,30.1069,15500.0
2011-11-09 13:15:00,43.29,43.29,43.19,43.22,16700.0,30.1069,30.1069,30.0374,30.0583,16700.0
2011-11-09 13:20:00,43.23,43.27,43.23,43.25,11500.0,30.0652,30.093,30.0652,30.0791,11500.0
2011-11-09 13:25:00,43.24,43.26,43.22,43.24,13200.0,30.0722,30.0861,30.0583,30.0722,13200.0
2011-11-09 13:30:00,43.23,43.27,43.2,43.23,18600.0,30.0652,30.093,30.0443,30.0652,18600.0
2011-11-09 13:35:00,43.23,43.26,43.2,43.23,14800.0,30.0652,30.0861,30.0443,30.0652,14800.0
2011-11-09 13:40:00,43.23,43.23,43.15,43.19,18700.0,30.0652,30.0652,30.0096,30.0374,18700.0
2011-11-09 13:45:00,43.19,43.21,43.17,43.17,14900.0,30.0374,30.0513,30.0235,30.0235,14900.0
2011-11-09 13:50:00,43.16,43.17,43.09,43.09,24000.0,30.0165,30.0235,29.9678,29.9678,24000.0
2011-11-09 13:55:00,43.09,43.09,42.99,43.0,19400.0,29.9678,29.9678,29.8983,29.9053,19400.0
2011-11-09 14:00:00,42.99,43.0,42.86,42.87,25400.0,29.8983,29.9053,29.8079,29.8148,25400.0
2011-11-09 14:05:00,42.87,42.91,42.75,42.8,31000.0,29.8148,29.8427,29.7314,29.7662,31000.0
2011-11-09 14:10:00,42.8,42.91,42.77,42.88,25500.0,29.7662,29.8427,29.7453,29.8218,25500.0
2011-11-09 14:15:00,42.88,42.89,42.79,42.82,23400.0,29.8218,29.8288,29.7592,29.7801,23400.0
2011-11-09 14:20:00,42.82,42.87,42.69,42.71,22900.0,29.7801,29.8148,29.6897,29.7036,22900.0
2011-11-09 14:25:00,42.71,42.75,42.62,42.74,34500.0,29.7036,29.7314,29.641,29.7244,34500.0
2011-11-09 14:30:00,42.74,42.82,42.69,42.81,26800.0,29.7244,29.7801,29.6897,29.7731,26800.0
2011-11-09 14:35:00,42.81,42.86,42.8,42.84,23800.0,29.7731,29.8079,29.7662,29.794,23800.0
2011-11-09 14:40:00,42.83,42.89,42.72,42.89,20300.0,29.787,29.8288,29.7105,29.8288,20300.0
2011-11-09 14:45:00,42.89,42.9,42.85,42.86,20800.0,29.8288,29.8357,29.8009,29.8079,20800.0
2011-11-09 14:50:00,42.86,42.89,42.82,42.86,19600.0,29.8079,29.8288,29.7801,29.8079,19600.0
2011-11-09 14:55:00,42.87,42.92,42.84,42.84,18800.0,29.8148,29.8496,29.794,29.794,18800.0
2011-11-09 15:00:00,42.84,42.88,42.79,42.85,27400.0,29.794,29.8218,29.7592,29.8009,27400.0
2011-11-09 15:05:00,42.86,43.01,42.86,42.95,26600.0,29.8079,29.9122,29.8079,29.8705,26600.0
2011-11-09 15:10:00,42.96,43.0,42.93,42.98,50300.0,29.8774,29.9053,29.8566,29.8913,50300.0
2011-11-09 15:15:00,42.98,43.01,42.92,42.98,26700.0,29.8913,29.9122,29.8496,29.8913,26700.0
2011-11-09 15:20:00,42.98,43.07,42.98,43.02,36000.0,29.8913,29.9539,29.8913,29.9192,36000.0
2011-11-09 15:25:00,43.02,43.05,42.97,43.0,44900.0,29.9192,29.94,29.8844,29.9053,44900.0
2011-11-09 15:30:00,43.0,43.02,42.89,42.97,57200.0,29.9053,29.9192,29.8288,29.8844,57200.0
2011-11-09 15:35:00,42.98,43.02,42.92,42.92,54300.0,29.8913,29.9192,29.8496,29.8496,54300.0
2011-11-09 15:40:00,42.92,42.98,42.85,42.86,62000.0,29.8496,29.8913,29.8009,29.8079,62000.0
2011-11-09 15:45:00,42.85,42.95,42.82,42.88,87700.0,29.8009,29.8705,29.7801,29.8218,87700.0
2011-11-09 15:50:00,42.87,42.95,42.82,42.86,88100.0,29.8148,29.8705,29.7801,29.8079,88100.0
2011-11-09 15:55:00,42.86,42.98,42.82,42.89,178600.0,29.8079,29.8913,29.7801,29.8288,178600.0
2011-11-10 09:30:00,43.2,43.36,43.11,43.12,46100.0,30.0443,30.1556,29.9818,29.9887,46100.0
2011-11-10 09:35:00,43.12,43.14,42.96,43.06,19200.0,29.9887,30.0026,29.8774,29.947,19200.0
2011-11-10 09:40:00,43.06,43.16,43.01,43.08,27500.0,29.947,30.0165,29.9122,29.9609,27500.0
2011-11-10 09:45:00,43.07,43.2,43.06,43.08,18400.0,29.9539,30.0443,29.947,29.9609,18400.0
2011-11-10 09:50:00,43.09,43.26,43.0,43.22,71400.0,29.9678,30.0861,29.9053,30.0583,71400.0
2011-11-10 09:55:00,43.24,43.27,43.15,43.23,20700.0,30.0722,30.093,30.0096,30.0652,20700.0
2011-11-10 10:00:00,43.24,43.27,43.16,43.26,17700.0,30.0722,30.093,30.0165,30.0861,17700.0
2011-11-10 10:05:00,43.25,43.3,43.21,43.24,21800.0,30.0791,30.1139,30.0513,30.0722,21800.0
2011-11-10 10:10:00,43.23,43.25,43.06,43.16,48500.0,30.0652,30.0791,29.947,30.0165,48500.0
2011-11-10 10:15:00,43.16,43.2,43.07,43.12,56600.0,30.0165,30.0443,29.9539,29.9887,56600.0
2011-11-10 10:20:00,43.11,43.17,42.97,43.0,50900.0,29.9818,30.0235,29.8844,29.9053,50900.0
2011-11-10 10:25:00,42.99,43.11,42.99,43.07,20800.0,29.8983,29.9818,29.8983,29.9539,20800.0
2011-11-10 10:30:00,43.06,43.06,42.88,42.9,13900.0,29.947,29.947,29.8218,29.8357,13900.0
2011-11-10 10:35:00,42.91,42.93,42.8,42.84,24100.0,29.8427,29.8566,29.7662,29.794,24100.0
2011-11-10 10:40:00,42.84,42.84,42.73,42.8,75500.0,29.794,29.794,29.7175,29.7662,75500.0
2011-11-10 10:45:00,42.81,42.92,42.77,42.79,33900.0,29.7731,29.8496,29.7453,29.7592,33900.0
2011-11-10 10:50:00,42.8,42.93,42.79,42.89,14100.0,29.7662,29.8566,29.7592,29.8288,14100.0
2011-11-10 10:55:00,42.89,42.99,42.89,42.97,8400.0,29.8288,29.8983,29.8288,29.8844,8400.0
2011-11-10 11:00:00,42.98,43.07,42.95,43.04,10300.0,29.8913,29.9539,29.8705,29.9331,10300.0
2011-11-10 11:05:00,43.04,43.05,42.98,42.99,8400.0,29.9331,29.94,29.8913,29.8983,8400.0
2011-11-10 11:10:00,43.01,43.06,42.94,42.96,8400.0,29.9122,29.947,29.8635,29.8774,8400.0
2011-11-10 11:15:00,42.97,43.08,42.96,43.04,15600.0,29.8844,29.9609,29.8774,29.9331,15600.0
2011-11-10 11:20:00,43.04,43.06,42.97,43.02,8000.0,29.9331,29.947,29.8844,29.9192,8000.0
2011-11-10 11:25:00,43.02,43.07,42.96,42.96,8300.0,29.9192,29.9539,29.8774,29.8774,8300.0
2011-11-10 11:30:00,42.97,43.11,42.93,43.1,11700.0,29.8844,29.9818,29.8566,29.9748,11700.0
2011-11-10 11:35:00,43.09,43.15,43.04,43.06,10900.0,29.9678,30.0096,29.9331,29.947,10900.0
2011-11-10 11:40:00,43.05,43.26,43.05,43.26,20500.0,29.94,30.0861,29.94,30.0861,20500.0
2011-11-10 11:45:00,43.27,43.37,43.21,43.31,17000.0,30.093,30.1626,30.0513,30.1208,17000.0
2011-11-10 11:50:00,43.31,43.33,43.21,43.21,9000.0,30.1208,30.1348,30.0513,30.0513,9000.0
2011-11-10 11:55:00,43.23,43.26,43.19,43.24,10700.0,30.0652,30.0861,30.0374,30.0722,10700.0
2011-11-10 12:00:00,43.24,43.25,43.14,43.23,30700.0,30.0722,30.0791,30.0026,30.0652,30700.0
2011-11-10 12:05:00,43.23,43.3,43.23,43.29,14900.0,30.0652,30.1139,30.0652,30.1069,14900.0
2011-11-10 12:10:00,43.29,43.33,43.23,43.24,10500.0,30.1069,30.1348,30.0652,30.0722,10500.0
2011-11-10 12:15:00,43.24,43.33,43.24,43.3,8800.0,30.0722,30.1348,30.0722,30.1139,8800.0
2011-11-10 12:20:00,43.31,43.33,43.27,43.3,7200.0,30.1208,30.1348,30.093,30.1139,7200.0
2011-11-10 12:25:00,43.3,43.3,43.22,43.22,4700.0,30.1139,30.1139,30.0583,30.0583,4700.0
2011-11-10 12:30:00,43.23,43.23,43.19,43.19,7900.0,30.0652,30.0652,30.0374,30.0374,7900.0
2011-11-10 12:35:00,43.19,43.21,43.16,43.21,8300.0,30.0374,30.0513,30.0165,30.0513,8300.0
2011-11-10 12:40:00,43.21,43.24,43.17,43.23,7700.0,30.0513,30.0722,30.0235,30.0652,7700.0
2011-11-10 12:45:00,43.24,43.25,43.2,43.24,7800.0,30.0722,30.0791,30.0443,30.0722,7800.0
2011-11-10 12:50:00,43.24,43.32,43.24,43.31,6300.0,30.0722,30.1278,30.0722,30.1208,6300.0
2011-11-10 12:55:00,43.31,43.35,43.29,43.31,9100.0,30.1208,30.1487,30.1069,30.1208,9100.0
2011-11-10 13:00:00,43.31,43.36,43.3,43.34,10800.0,30.1208,30.1556,30.1139,30.1417,10800.0
2011-11-10 13:05:00,43.35,43.39,43.33,43.37,13800.0,30.1487,30.1765,30.1348,30.1626,13800.0
2011-11-10 13:10:00,43.37,43.51,43.36,43.51,23000.0,30.1626,30.2599,30.1556,30.2599,23000.0
2011-11-10 13:15:00,43.5,43.54,43.5,43.53,19200.0,30.253,30.2808,30.253,30.2739,19200.0
2011-11-10 13:20:00,43.54,43.58,43.48,43.49,8800.0,30.2808,30.3086,30.2391,30.246,8800.0
2011-11-10 13:25:00,43.49,43.5,43.4,43.41,16300.0,30.246,30.253,30.1834,30.1904,16300.0
2011-11-10 13:30:00,43.41,43.55,43.41,43.51,12200.0,30.1904,30.2878,30.1904,30.2599,12200.0
2011-11-10 13:35:00,43.5,43.51,43.41,43.44,9800.0,30.253,30.2599,30.1904,30.2113,9800.0
2011-11-10 13:40:00,43.43,43.5,43.41,43.41,11900.0,30.2043,30.253,30.1904,30.1904,11900.0
2011-11-10 13:45:00,43.4,43.42,43.37,43.39,8800.0,30.1834,30.1973,30.1626,30.1765,8800.0
2011-11-10 13:50:00,43.38,43.41,43.37,43.41,5700.0,30.1695,30.1904,30.1626,30.1904,5700.0
2011-11-10 13:55:00,43.4,43.46,43.4,43.43,4500.0,30.1834,30.2252,30.1834,30.2043,4500.0
2011-11-10 14:00:00,43.43,43.45,43.31,43.31,11000.0,30.2043,30.2182,30.1208,30.1208,11000.0
2011-11-10 14:05:00,43.32,43.37,43.27,43.32,10700.0,30.1278,30.1626,30.093,30.1278,10700.0
2011-11-10 14:10:00,43.32,43.35,43.28,43.35,9900.0,30.1278,30.1487,30.1,30.1487,9900.0
2011-11-10 14:15:00,43.34,43.43,43.32,43.38,7700.0,30.1417,30.2043,30.1278,30.1695,7700.0
2011-11-10 14:20:00,43.38,43.41,43.3,43.41,13900.0,30.1695,30.1904,30.1139,30.1904,13900.0
2011-11-10 14:25:00,43.41,43.41,43.28,43.3,22600.0,30.1904,30.1904,30.1,30.1139,22600.0
2011-11-10 14:30:00,43.3,43.39,43.25,43.37,10900.0,30.1139,30.1765,30.0791,30.1626,10900.0
2011-11-10 14:35:00,43.35,43.35,43.28,43.34,10400.0,30.1487,30.1487,30.1,30.1417,10400.0
2011-11-10 14:40:00,43.33,43.4,43.29,43.39,8500.0,30.1348,30.1834,30.1069,30.1765,8500.0
2011-11-10 14:45:00,43.38,43.38,43.28,43.3,26400.0,30.1695,30.1695,30.1,30.1139,26400.0
2011-11-10 14:50:00,43.31,43.33,43.28,43.29,9500.0,30.1208,30.1348,30.1,30.1069,9500.0
2011-11-10 14:55:00,43.3,43.3,43.18,43.18,7700.0,30.1139,30.1139,30.0304,30.0304,7700.0
2011-11-10 15:00:00,43.2,43.21,43.16,43.2,18900.0,30.0443,30.0513,30.0165,30.0443,18900.0
2011-11-10 15:05:00,43.2,43.22,43.11,43.11,19300.0,30.0443,30.0583,29.9818,29.9818,19300.0
2011-11-10 15:10:00,43.12,43.19,43.11,43.15,18000.0,29.9887,30.0374,29.9818,30.0096,18000.0
2011-11-10 15:15:00,43.14,43.2,43.09,43.09,23200.0,30.0026,30.0443,29.9678,29.9678,23200.0
2011-11-10 15:20:00,43.1,43.21,43.07,43.16,26200.0,29.9748,30.0513,29.9539,30.0165,26200.0
2011-11-10 15:25:00,43.16,43.29,43.15,43.23,45700.0,30.0165,30.1069,30.0096,30.0652,45700.0
2011-11-10 15:30:00,43.23,43.26,43.15,43.18,46500.0,30.0652,30.0861,30.0096,30.0304,46500.0
2011-11-10 15:35:00,43.19,43.21,43.12,43.18,45900.0,30.0374,30.0513,29.9887,30.0304,45900.0
2011-11-10 15:40:00,43.17,43.22,43.11,43.12,48100.0,30.0235,30.0583,29.9818,29.9887,48100.0
2011-11-10 15:45:00,43.12,43.15,43.08,43.09,54600.0,29.9887,30.0096,29.9609,29.9678,54600.0
2011-11-10 15:50:00,43.1,43.27,43.09,43.25,75000.0,29.9748,30.093,29.9678,30.0791,75000.0
2011-11-10 15:55:00,43.25,43.25,43.15,43.19,109000.0,30.0791,30.0791,30.0096,30.0374,109000.0
2011-11-11 09:30:00,43.78,44.01,43.75,43.92,40600.0,30.4477,30.6077,30.4269,30.5451,40600.0
2011-11-11 09:35:00,43.9,44.14,43.87,44.08,21100.0,30.5312,30.6981,30.5103,30.6564,21100.0
2011-11-11 09:40:00,44.09,44.18,44.07,44.1,14600.0,30.6633,30.7259,30.6494,30.6703,14600.0
2011-11-11 09:45:00,44.12,44.2,44.09,44.19,23600.0,30.6842,30.7398,30.6633,30.7329,23600.0
2011-11-11 09:50:00,44.18,44.18,44.06,44.15,38200.0,30.7259,30.7259,30.6425,30.705,38200.0
2011-11-11 09:55:00,44.18,44.26,44.08,44.11,21900.0,30.7259,30.7815,30.6564,30.6772,21900.0
2011-11-11 10:00:00,44.13,44.25,44.11,44.22,23300.0,30.6911,30.7746,30.6772,30.7537,23300.0
2011-11-11 10:05:00,44.21,44.28,44.16,44.27,21100.0,30.7468,30.7955,30.712,30.7885,21100.0
2011-11-11 10:10:00,44.28,44.34,44.28,44.33,41900.0,30.7955,30.8372,30.7955,30.8302,41900.0
2011-11-11 10:15:00,44.33,44.46,44.33,44.45,103600.0,30.8302,30.9206,30.8302,30.9137,103600.0
2011-11-11 10:20:00,44.46,44.55,44.45,44.55,33000.0,30.9206,30.9832,30.9137,30.9832,33000.0
2011-11-11 10:25:00,44.55,44.57,44.52,44.56,56000.0,30.9832,30.9971,30.9624,30.9902,56000.0
2011-11-11 10:30:00,44.57,44.71,44.57,44.71,110500.0,30.9971,31.0945,30.9971,31.0945,110500.0
2011-11-11 10:35:00,44.71,44.76,44.68,44.75,32400.0,31.0945,31.1293,31.0736,31.1223,32400.0
2011-11-11 10:40:00,44.75,44.84,44.75,44.8,37500.0,31.1223,31.1849,31.1223,31.1571,37500.0
2011-11-11 10:45:00,44.79,44.94,44.77,44.93,57900.0,31.1501,31.2545,31.1362,31.2475,57900.0
2011-11-11 10:50:00,44.93,44.94,44.82,44.86,47100.0,31.2475,31.2545,31.171,31.1988,47100.0
2011-11-11 10:55:00,44.85,44.86,44.79,44.79,17300.0,31.1919,31.1988,31.1501,31.1501,17300.0
2011-11-11 11:00:00,44.79,44.81,44.75,44.75,38800.0,31.1501,31.1641,31.1223,31.1223,38800.0
2011-11-11 11:05:00,44.76,44.82,44.76,44.8,13200.0,31.1293,31.171,31.1293,31.1571,13200.0
2011-11-11 11:10:00,44.8,44.81,44.78,44.78,11300.0,31.1571,31.1641,31.1432,31.1432,11300.0
2011-11-11 11:15:00,44.79,44.84,44.79,44.8,22500.0,31.1501,31.1849,31.1501,31.1571,22500.0
2011-11-11 11:20:00,44.8,44.81,44.78,44.79,8600.0,31.1571,31.1641,31.1432,31.1501,8600.0
2011-11-11 11:25:00,44.79,44.81,44.77,44.78,15000.0,31.1501,31.1641,31.1362,31.1432,15000.0
2011-11-11 11:30:00,44.79,44.8,44.78,44.8,18300.0,31.1501,31.1571,31.1432,31.1571,18300.0
2011-11-11 11:35:00,44.8,44.8,44.73,44.74,29300.0,31.1571,31.1571,31.1084,31.1154,29300.0
2011-11-11 11:40:00,44.74,44.81,44.74,44.8,20900.0,31.1154,31.1641,31.1154,31.1571,20900.0
2011-11-11 11:45:00,44.8,44.82,44.76,44.78,14500.0,31.1571,31.171,31.1293,31.1432,14500.0
2011-11-11 11:50:00,44.78,44.81,44.78,44.79,8900.0,31.1432,31.1641,31.1432,31.1501,8900.0
2011-11-11 11:55:00,44.78,44.79,44.71,44.72,9900.0,31.1432,31.1501,31.0945,31.1015,9900.0
2011-11-11 12:00:00,44.71,44.73,44.68,44.69,9800.0,31.0945,31.1084,31.0736,31.0806,9800.0
2011-11-11 12:05:00,44.69,44.72,44.67,44.72,19900.0,31.0806,31.1015,31.0667,31.1015,19900.0
2011-11-11 12:10:00,44.72,44.74,44.72,44.73,9600.0,31.1015,31.1154,31.1015,31.1084,9600.0
2011-11-11 12:15:00,44.73,44.74,44.71,44.73,14000.0,31.1084,31.1154,31.0945,31.1084,14000.0
2011-11-11 12:20:00,44.73,44.74,44.66,44.67,30500.0,31.1084,31.1154,31.0597,31.0667,30500.0
2011-11-11 12:25:00,44.67,44.71,44.67,44.71,31500.0,31.0667,31.0945,31.0667,31.0945,31500.0
2011-11-11 12:30:00,44.71,44.71,44.63,44.63,11400.0,31.0945,31.0945,31.0389,31.0389,11400.0
2011-11-11 12:35:00,44.63,44.63,44.52,44.52,11700.0,31.0389,31.0389,30.9624,30.9624,11700.0
2011-11-11 12:40:00,44.51,44.61,44.51,44.6,19800.0,30.9554,31.025,30.9554,31.018,19800.0
2011-11-11 12:45:00,44.6,44.8,44.6,44.78,125500.0,31.018,31.1571,31.018,31.1432,125500.0
2011-11-11 12:50:00,44.77,44.78,44.72,44.75,19400.0,31.1362,31.1432,31.1015,31.1223,19400.0
2011-11-11 12:55:00,44.75,44.78,44.75,44.77,8700.0,31.1223,31.1432,31.1223,31.1362,8700.0
2011-11-11 13:00:00,44.78,44.84,44.77,44.84,23700.0,31.1432,31.1849,31.1362,31.1849,23700.0
2011-11-11 13:05:00,44.84,44.87,44.83,44.84,13400.0,31.1849,31.2058,31.178,31.1849,13400.0
2011-11-11 13:10:00,44.85,44.85,44.81,44.83,12700.0,31.1919,31.1919,31.1641,31.178,12700.0
2011-11-11 13:15:00,44.82,44.88,44.82,44.84,18600.0,31.171,31.2127,31.171,31.1849,18600.0
2011-11-11 13:20:00,44.84,44.86,44.83,44.86,8100.0,31.1849,31.1988,31.178,31.1988,8100.0
2011-11-11 13:25:00,44.86,44.86,44.81,44.81,16100.0,31.1988,31.1988,31.1641,31.1641,16100.0
2011-11-11 13:30:00,44.82,44.82,44.81,44.82,11600.0,31.171,31.171,31.1641,31.171,11600.0
2011-11-11 13:35:00,44.82,44.83,44.77,44.79,24400.0,31.171,31.178,31.1362,31.1501,24400.0
2011-11-11 13:40:00,44.79,44.83,44.79,44.82,18400.0,31.1501,31.178,31.1501,31.171,18400.0
2011-11-11 13:45:00,44.82,44.85,44.82,44.83,9300.0,31.171,31.1919,31.171,31.178,9300.0
2011-11-11 13:50:00,44.84,44.84,44.82,44.82,10200.0,31.1849,31.1849,31.171,31.171,10200.0
2011-11-11 13:55:00,44.82,44.82,44.8,44.81,9900.0,31.171,31.171,31.1571,31.1641,9900.0
2011-11-11 14:00:00,44.81,44.85,44.81,44.83,19100.0,31.1641,31.1919,31.1641,31.178,19100.0
2011-11-11 14:05:00,44.83,44.83,44.78,44.81,18000.0,31.178,31.178,31.1432,31.1641,18000.0
2011-11-11 14:10:00,44.81,44.85,44.8,44.8,35700.0,31.1641,31.1919,31.1571,31.1571,35700.0
2011-11-11 14:15:00,44.8,44.81,44.79,44.8,35700.0,31.1571,31.1641,31.1501,31.1571,35700.0
2011-11-11 14:20:00,44.81,44.82,44.78,44.79,22200.0,31.1641,31.171,31.1432,31.1501,22200.0
2011-11-11 14:25:00,44.78,44.8,44.76,44.77,72200.0,31.1432,31.1571,31.1293,31.1362,72200.0
2011-11-11 14:30:00,44.77,44.81,44.76,44.81,24100.0,31.1362,31.1641,31.1293,31.1641,24100.0
2011-11-11 14:35:00,44.82,44.86,44.78,44.78,73600.0,31.171,31.1988,31.1432,31.1432,73600.0
2011-11-11 14:40:00,44.78,44.85,44.78,44.84,19900.0,31.1432,31.1919,31.1432,31.1849,19900.0
2011-11-11 14:45:00,44.85,44.87,44.84,44.86,20500.0,31.1919,31.2058,31.1849,31.1988,20500.0
2011-11-11 14:50:00,44.86,44.87,44.85,44.86,7300.0,31.1988,31.2058,31.1919,31.1988,7300.0
2011-11-11 14:55:00,44.86,44.87,44.79,44.82,15700.0,31.1988,31.2058,31.1501,31.171,15700.0
2011-11-11 15:00:00,44.82,44.83,44.78,44.83,14700.0,31.171,31.178,31.1432,31.178,14700.0
2011-11-11 15:05:00,44.83,44.84,44.8,44.84,22300.0,31.178,31.1849,31.1571,31.1849,22300.0
2011-11-11 15:10:00,44.84,44.84,44.8,44.82,22200.0,31.1849,31.1849,31.1571,31.171,22200.0
2011-11-11 15:15:00,44.82,44.85,44.81,44.84,14800.0,31.171,31.1919,31.1641,31.1849,14800.0
2011-11-11 15:20:00,44.85,44.85,44.81,44.82,26700.0,31.1919,31.1919,31.1641,31.171,26700.0
2011-11-11 15:25:00,44.82,44.84,44.8,44.83,28900.0,31.171,31.1849,31.1571,31.178,28900.0
2011-11-11 15:30:00,44.84,44.86,44.83,44.84,30000.0,31.1849,31.1988,31.178,31.1849,30000.0
2011-11-11 15:35:00,44.83,44.84,44.77,44.78,42100.0,31.178,31.1849,31.1362,31.1432,42100.0
2011-11-11 15:40:00,44.78,44.81,44.77,44.8,62800.0,31.1432,31.1641,31.1362,31.1571,62800.0
2011-11-11 15:45:00,44.8,44.86,44.8,44.86,56100.0,31.1571,31.1988,31.1571,31.1988,56100.0
2011-11-11 15:50:00,44.86,44.93,44.86,44.92,97300.0,31.1988,31.2475,31.1988,31.2406,97300.0
2011-11-11 15:55:00,44.92,44.93,44.88,44.89,134100.0,31.2406,31.2475,31.2127,31.2197,134100.0
2011-11-14 09:30:00,44.58,44.76,44.51,44.58,32100.0,31.0041,31.1293,30.9554,31.0041,32100.0
2011-11-14 09:35:00,44.57,44.7,44.53,44.55,24300.0,30.9971,31.0876,30.9693,30.9832,24300.0
2011-11-14 09:40:00,44.57,44.59,44.47,44.51,15700.0,30.9971,31.0111,30.9276,30.9554,15700.0
2011-11-14 09:45:00,44.49,44.54,44.4,44.52,27200.0,30.9415,30.9763,30.8789,30.9624,27200.0
2011-11-14 09:50:00,44.51,44.59,44.45,44.53,43900.0,30.9554,31.0111,30.9137,30.9693,43900.0
2011-11-14 09:55:00,44.54,44.54,44.47,44.52,18800.0,30.9763,30.9763,30.9276,30.9624,18800.0
2011-11-14 10:00:00,44.51,44.66,44.49,44.64,27500.0,30.9554,31.0597,30.9415,31.0458,27500.0
2011-11-14 10:05:00,44.62,44.62,44.55,44.61,9300.0,31.0319,31.0319,30.9832,31.025,9300.0
2011-11-14 10:10:00,44.62,44.72,44.62,44.65,15800.0,31.0319,31.1015,31.0319,31.0528,15800.0
2011-11-14 10:15:00,44.63,44.72,44.48,44.66,68300.0,31.0389,31.1015,30.9345,31.0597,68300.0
2011-11-14 10:20:00,44.66,44.73,44.65,44.71,28600.0,31.0597,31.1084,31.0528,31.0945,28600.0
2011-11-14 10:25:00,44.7,44.79,44.7,44.75,9000.0,31.0876,31.1501,31.0876,31.1223,9000.0
2011-11-14 10:30:00,44.76,44.76,44.59,44.64,32800.0,31.1293,31.1293,31.0111,31.0458,32800.0
2011-11-14 10:35:00,44.64,44.65,44.55,44.65,15500.0,31.0458,31.0528,30.9832,31.0528,15500.0
2011-11-14 10:40:00,44.65,44.66,44.59,44.62,15100.0,31.0528,31.0597,31.0111,31.0319,15100.0
2011-11-14 10:45:00,44.61,44.67,44.56,44.66,15400.0,31.025,31.0667,30.9902,31.0597,15400.0
2011-11-14 10:50:00,44.66,44.74,44.66,44.74,15300.0,31.0597,31.1154,31.0597,31.1154,15300.0
2011-11-14 10:55:00,44.74,44.79,44.74,44.77,14300.0,31.1154,31.1501,31.1154,31.1362,14300.0
2011-11-14 11:00:00,44.77,44.87,44.77,44.86,13600.0,31.1362,31.2058,31.1362,31.1988,13600.0
2011-11-14 11:05:00,44.87,44.88,44.86,44.87,9900.0,31.2058,31.2127,31.1988,31.2058,9900.0
2011-11-14 11:10:00,44.87,44.88,44.69,44.69,15800.0,31.2058,31.2127,31.0806,31.0806,15800.0
2011-11-14 11:15:00,44.7,44.7,44.67,44.68,13900.0,31.0876,31.0876,31.0667,31.0736,13900.0
2011-11-14 11:20:00,44.67,44.7,44.65,44.68,15400.0,31.0667,31.0876,31.0528,31.0736,15400.0
2011-11-14 11:25:00,44.69,44.7,44.64,44.64,16100.0,31.0806,31.0876,31.0458,31.0458,16100.0
2011-11-14 11:30:00,44.64,44.78,44.64,44.76,15500.0,31.0458,31.1432,31.0458,31.1293,15500.0
2011-11-14 11:35:00,44.75,44.76,44.66,44.66,12900.0,31.1223,31.1293,31.0597,31.0597,12900.0
2011-11-14 11:40:00,44.67,44.67,44.55,44.55,10800.0,31.0667,31.0667,30.9832,30.9832,10800.0
2011-11-14 11:45:00,44.55,44.58,44.53,44.55,15000.0,30.9832,31.0041,30.9693,30.9832,15000.0
2011-11-14 11:50:00,44.55,44.58,44.46,44.51,44400.0,30.9832,31.0041,30.9206,30.9554,44400.0
2011-11-14 11:55:00,44.52,44.55,44.49,44.55,9300.0,30.9624,30.9832,30.9415,30.9832,9300.0
2011-11-14 12:00:00,44.55,44.55,44.49,44.5,10400.0,30.9832,30.9832,30.9415,30.9485,10400.0
2011-11-14 12:05:00,44.49,44.59,44.47,44.58,32500.0,30.9415,31.0111,30.9276,31.0041,32500.0
2011-11-14 12:10:00,44.58,44.58,44.52,44.53,8900.0,31.0041,31.0041,30.9624,30.9693,8900.0
2011-11-14 12:15:00,44.52,44.54,44.47,44.48,25700.0,30.9624,30.9763,30.9276,30.9345,25700.0
2011-11-14 12:20:00,44.48,44.51,44.44,44.45,24400.0,30.9345,30.9554,30.9067,30.9137,24400.0
2011-11-14 12:25:00,44.43,44.45,44.4,44.41,13900.0,30.8998,30.9137,30.8789,30.8859,13900.0
2011-11-14 12:30:00,44.4,44.4,44.33,44.34,9700.0,30.8789,30.8789,30.8302,30.8372,9700.0
2011-11-14 12:35:00,44.33,44.37,44.31,44.36,13700.0,30.8302,30.858,30.8163,30.8511,13700.0
2011-11-14 12:40:00,44.35,44.39,44.35,44.38,12700.0,30.8441,30.872,30.8441,30.865,12700.0
2011-11-14 12:45:00,44.38,44.39,44.35,44.36,11700.0,30.865,30.872,30.8441,30.8511,11700.0
2011-11-14 12:50:00,44.35,44.38,44.3,44.33,14000.0,30.8441,30.865,30.8094,30.8302,14000.0
2011-11-14 12:55:00,44.34,44.34,44.29,44.33,11800.0,30.8372,30.8372,30.8024,30.8302,11800.0
2011-11-14 13:00:00,44.32,44.32,44.28,44.32,10800.0,30.8233,30.8233,30.7955,30.8233,10800.0
2011-11-14 13:05:00,44.32,44.33,44.28,44.31,10500.0,30.8233,30.8302,30.7955,30.8163,10500.0
2011-11-14 13:10:00,44.3,44.32,44.29,44.32,9200.0,30.8094,30.8233,30.8024,30.8233,9200.0
2011-11-14 13:15:00,44.32,44.33,44.3,44.3,17000.0,30.8233,30.8302,30.8094,30.8094,17000.0
2011-11-14 13:20:00,44.31,44.34,44.29,44.34,11200.0,30.8163,30.8372,30.8024,30.8372,11200.0
2011-11-14 13:25:00,44.33,44.38,44.33,44.37,10500.0,30.8302,30.865,30.8302,30.858,10500.0
2011-11-14 13:30:00,44.38,44.38,44.36,44.36,8800.0,30.865,30.865,30.8511,30.8511,8800.0
2011-11-14 13:35:00,44.36,44.43,44.36,44.4,19200.0,30.8511,30.8998,30.8511,30.8789,19200.0
2011-11-14 13:40:00,44.4,44.42,44.38,44.41,10000.0,30.8789,30.8928,30.865,30.8859,10000.0
2011-11-14 13:45:00,44.41,44.42,44.36,44.36,23300.0,30.8859,30.8928,30.8511,30.8511,23300.0
2011-11-14 13:50:00,44.36,44.37,44.31,44.31,13200.0,30.8511,30.858,30.8163,30.8163,13200.0
2011-11-14 13:55:00,44.32,44.33,44.25,44.28,14400.0,30.8233,30.8302,30.7746,30.7955,14400.0
2011-11-14 14:00:00,44.28,44.36,44.28,44.35,17400.0,30.7955,30.8511,30.7955,30.8441,17400.0
2011-11-14 14:05:00,44.35,44.37,44.34,44.35,8600.0,30.8441,30.858,30.8372,30.8441,8600.0
2011-11-14 14:10:00,44.34,44.38,44.34,44.36,17200.0,30.8372,30.865,30.8372,30.8511,17200.0
2011-11-14 14:15:00,44.36,44.37,44.32,44.32,22300.0,30.8511,30.858,30.8233,30.8233,22300.0
2011-11-14 14:20:00,44.32,44.35,44.32,44.34,11900.0,30.8233,30.8441,30.8233,30.8372,11900.0
2011-11-14 14:25:00,44.33,44.33,44.26,44.28,14300.0,30.8302,30.8302,30.7815,30.7955,14300.0
2011-11-14 14:30:00,44.28,44.33,44.28,44.31,17100.0,30.7955,30.8302,30.7955,30.8163,17100.0
2011-11-14 14:35:00,44.32,44.35,44.31,44.33,15000.0,30.8233,30.8441,30.8163,30.8302,15000.0
2011-11-14 14:40:00,44.34,44.35,44.32,44.32,10800.0,30.8372,30.8441,30.8233,30.8233,10800.0
2011-11-14 14:45:00,44.32,44.35,44.32,44.33,25700.0,30.8233,30.8441,30.8233,30.8302,25700.0
2011-11-14 14:50:00,44.33,44.37,44.31,44.35,34600.0,30.8302,30.858,30.8163,30.8441,34600.0
2011-11-14 14:55:00,44.35,44.35,44.3,44.32,19900.0,30.8441,30.8441,30.8094,30.8233,19900.0
2011-11-14 15:00:00,44.31,44.35,44.3,44.33,34500.0,30.8163,30.8441,30.8094,30.8302,34500.0
2011-11-14 15:05:00,44.33,44.34,44.3,44.31,25900.0,30.8302,30.8372,30.8094,30.8163,25900.0
2011-11-14 15:10:00,44.3,44.31,44.28,44.29,33000.0,30.8094,30.8163,30.7955,30.8024,33000.0
2011-11-14 15:15:00,44.29,44.33,44.29,44.3,28000.0,30.8024,30.8302,30.8024,30.8094,28000.0
2011-11-14 15:20:00,44.3,44.33,44.28,44.32,40000.0,30.8094,30.8302,30.7955,30.8233,40000.0
2011-11-14 15:25:00,44.32,44.37,44.31,44.35,28200.0,30.8233,30.858,30.8163,30.8441,28200.0
2011-11-14 15:30:00,44.35,44.42,44.35,44.41,41500.0,30.8441,30.8928,30.8441,30.8859,41500.0
2011-11-14 15:35:00,44.41,44.41,44.37,44.38,62400.0,30.8859,30.8859,30.858,30.865,62400.0
2011-11-14 15:40:00,44.37,44.44,44.37,44.42,54800.0,30.858,30.9067,30.858,30.8928,54800.0
2011-11-14 15:45:00,44.41,44.43,44.34,44.34,61200.0,30.8859,30.8998,30.8372,30.8372,61200.0
2011-11-14 15:50:00,44.35,44.4,44.35,44.39,58800.0,30.8441,30.8789,30.8441,30.872,58800.0
2011-11-14 15:55:00,44.39,44.39,44.31,44.37,125000.0,30.872,30.872,30.8163,30.858,125000.0
2011-11-15 09:30:00,44.13,44.16,43.96,44.07,39700.0,30.6911,30.712,30.5729,30.6494,39700.0
2011-11-15 09:35:00,44.07,44.19,44.05,44.15,12100.0,30.6494,30.7329,30.6355,30.705,12100.0
2011-11-15 09:40:00,44.13,44.16,43.9,43.91,109600.0,30.6911,30.712,30.5312,30.5381,109600.0
2011-11-15 09:45:00,43.91,44.1,43.91,44.0,16000.0,30.5381,30.6703,30.5381,30.6007,16000.0
2011-11-15 09:50:00,44.02,44.07,44.02,44.05,8900.0,30.6146,30.6494,30.6146,30.6355,8900.0
2011-11-15 09:55:00,44.07,44.15,44.06,44.06,6400.0,30.6494,30.705,30.6425,30.6425,6400.0
2011-11-15 10:00:00,44.07,44.17,44.07,44.11,38400.0,30.6494,30.719,30.6494,30.6772,38400.0
2011-11-15 10:05:00,44.12,44.22,44.1,44.2,19400.0,30.6842,30.7537,30.6703,30.7398,19400.0
2011-11-15 10:10:00,44.22,44.25,44.19,44.22,21500.0,30.7537,30.7746,30.7329,30.7537,21500.0
2011-11-15 10:15:00,44.21,44.29,44.2,44.2,16200.0,30.7468,30.8024,30.7398,30.7398,16200.0
2011-11-15 10:20:00,44.21,44.28,44.13,44.14,6900.0,30.7468,30.7955,30.6911,30.6981,6900.0
2011-11-15 10:25:00,44.13,44.25,44.13,44.21,5200.0,30.6911,30.7746,30.6911,30.7468,5200.0
2011-11-15 10:30:00,44.2,44.3,44.19,44.25,66700.0,30.7398,30.8094,30.7329,30.7746,66700.0
2011-11-15 10:35:00,44.26,44.31,44.21,44.21,4700.0,30.7815,30.8163,30.7468,30.7468,4700.0
2011-11-15 10:40:00,44.2,44.25,44.16,44.25,5700.0,30.7398,30.7746,30.712,30.7746,5700.0
2011-11-15 10:45:00,44.25,44.29,44.15,44.16,6700.0,30.7746,30.8024,30.705,30.712,6700.0
2011-11-15 10:50:00,44.17,44.17,43.99,43.99,12700.0,30.719,30.719,30.5938,30.5938,12700.0
2011-11-15 10:55:00,43.98,44.04,43.97,43.97,10600.0,30.5868,30.6285,30.5799,30.5799,10600.0
2011-11-15 11:00:00,43.96,44.02,43.95,43.97,9700.0,30.5729,30.6146,30.5659,30.5799,9700.0
2011-11-15 11:05:00,43.97,43.99,43.85,43.89,12000.0,30.5799,30.5938,30.4964,30.5242,12000.0
2011-11-15 11:10:00,43.89,43.98,43.88,43.97,11600.0,30.5242,30.5868,30.5173,30.5799,11600.0
2011-11-15 11:15:00,43.98,44.0,43.94,43.94,23700.0,30.5868,30.6007,30.559,30.559,23700.0
2011-11-15 11:20:00,43.93,43.97,43.91,43.97,38300.0,30.552,30.5799,30.5381,30.5799,38300.0
2011-11-15 11:25:00,43.97,43.98,43.94,43.96,11600.0,30.5799,30.5868,30.559,30.5729,11600.0
2011-11-15 11:30:00,43.96,43.96,43.92,43.94,9400.0,30.5729,30.5729,30.5451,30.559,9400.0
2011-11-15 11:35:00,43.94,43.96,43.88,43.91,39500.0,30.559,30.5729,30.5173,30.5381,39500.0
2011-11-15 11:40:00,43.91,43.95,43.89,43.9,9600.0,30.5381,30.5659,30.5242,30.5312,9600.0
2011-11-15 11:45:00,43.91,43.91,43.84,43.85,5400.0,30.5381,30.5381,30.4894,30.4964,5400.0
2011-11-15 11:50:00,43.85,43.85,43.81,43.82,5800.0,30.4964,30.4964,30.4686,30.4755,5800.0
2011-11-15 11:55:00,43.83,43.9,43.79,43.86,17400.0,30.4825,30.5312,30.4547,30.5034,17400.0
2011-11-15 12:00:00,43.87,43.98,43.86,43.98,9800.0,30.5103,30.5868,30.5034,30.5868,9800.0
2011-11-15 12:05:00,44.0,44.05,43.99,44.0,8800.0,30.6007,30.6355,30.5938,30.6007,8800.0
2011-11-15 12:10:00,43.99,44.05,43.98,44.04,11300.0,30.5938,30.6355,30.5868,30.6285,11300.0
2011-11-15 12:15:00,44.05,44.07,44.04,44.05,8800.0,30.6355,30.6494,30.6285,30.6355,8800.0
2011-11-15 12:20:00,44.06,44.11,44.05,44.1,7900.0,30.6425,30.6772,30.6355,30.6703,7900.0
2011-11-15 12:25:00,44.1,44.17,44.1,44.14,10400.0,30.6703,30.719,30.6703,30.6981,10400.0
2011-11-15 12:30:00,44.15,44.27,44.13,44.24,15400.0,30.705,30.7885,30.6911,30.7676,15400.0
2011-11-15 12:35:00,44.25,44.33,44.25,44.3,12700.0,30.7746,30.8302,30.7746,30.8094,12700.0
2011-11-15 12:40:00,44.3,44.3,44.25,44.26,8100.0,30.8094,30.8094,30.7746,30.7815,8100.0
2011-11-15 12:45:00,44.27,44.27,44.18,44.18,8000.0,30.7885,30.7885,30.7259,30.7259,8000.0
2011-11-15 12:50:00,44.18,44.2,44.16,44.18,5000.0,30.7259,30.7398,30.712,30.7259,5000.0
2011-11-15 12:55:00,44.18,44.26,44.17,44.26,7100.0,30.7259,30.7815,30.719,30.7815,7100.0
2011-11-15 13:00:00,44.25,44.35,44.25,44.28,8400.0,30.7746,30.8441,30.7746,30.7955,8400.0
2011-11-15 13:05:00,44.27,44.3,44.22,44.27,12800.0,30.7885,30.8094,30.7537,30.7885,12800.0
2011-11-15 13:10:00,44.27,44.29,44.22,44.22,7100.0,30.7885,30.8024,30.7537,30.7537,7100.0
2011-11-15 13:15:00,44.22,44.23,44.17,44.19,8800.0,30.7537,30.7607,30.719,30.7329,8800.0
2011-11-15 13:20:00,44.19,44.24,44.18,44.22,5500.0,30.7329,30.7676,30.7259,30.7537,5500.0
2011-11-15 13:25:00,44.22,44.27,44.22,44.27,5900.0,30.7537,30.7885,30.7537,30.7885,5900.0
2011-11-15 13:30:00,44.25,44.3,44.25,44.28,8400.0,30.7746,30.8094,30.7746,30.7955,8400.0
2011-11-15 13:35:00,44.27,44.37,44.25,44.33,14600.0,30.7885,30.858,30.7746,30.8302,14600.0
2011-11-15 13:40:00,44.34,44.36,44.31,44.33,8700.0,30.8372,30.8511,30.8163,30.8302,8700.0
2011-11-15 13:45:00,44.31,44.34,44.25,44.25,7300.0,30.8163,30.8372,30.7746,30.7746,7300.0
2011-11-15 13:50:00,44.26,44.31,44.26,44.26,6400.0,30.7815,30.8163,30.7815,30.7815,6400.0
2011-11-15 13:55:00,44.26,44.3,44.26,44.28,7400.0,30.7815,30.8094,30.7815,30.7955,7400.0
2011-11-15 14:00:00,44.26,44.29,44.26,44.26,5500.0,30.7815,30.8024,30.7815,30.7815,5500.0
2011-11-15 14:05:00,44.24,44.31,44.24,44.3,7100.0,30.7676,30.8163,30.7676,30.8094,7100.0
2011-11-15 14:10:00,44.29,44.38,44.29,44.38,23300.0,30.8024,30.865,30.8024,30.865,23300.0
2011-11-15 14:15:00,44.38,44.38,44.32,44.33,24900.0,30.865,30.865,30.8233,30.8302,24900.0
2011-11-15 14:20:00,44.33,44.35,44.3,44.33,17200.0,30.8302,30.8441,30.8094,30.8302,17200.0
2011-11-15 14:25:00,44.33,44.33,44.26,44.29,10300.0,30.8302,30.8302,30.7815,30.8024,10300.0
2011-11-15 14:30:00,44.29,44.31,44.27,44.29,8100.0,30.8024,30.8163,30.7885,30.8024,8100.0
2011-11-15 14:35:00,44.29,44.29,44.23,44.25,9500.0,30.8024,30.8024,30.7607,30.7746,9500.0
2011-11-15 14:40:00,44.26,44.28,44.22,44.24,7700.0,30.7815,30.7955,30.7537,30.7676,7700.0
2011-11-15 14:45:00,44.23,44.32,44.23,44.27,10600.0,30.7607,30.8233,30.7607,30.7885,10600.0
2011-11-15 14:50:00,44.27,44.35,44.27,44.35,15500.0,30.7885,30.8441,30.7885,30.8441,15500.0
2011-11-15 14:55:00,44.35,44.4,44.35,44.38,35600.0,30.8441,30.8789,30.8441,30.865,35600.0
2011-11-15 15:00:00,44.38,44.47,44.37,44.46,46500.0,30.865,30.9276,30.858,30.9206,46500.0
2011-11-15 15:05:00,44.46,44.46,44.4,44.43,21800.0,30.9206,30.9206,30.8789,30.8998,21800.0
2011-11-15 15:10:00,44.41,44.42,44.37,44.37,13400.0,30.8859,30.8928,30.858,30.858,13400.0
2011-11-15 15:15:00,44.37,44.38,44.32,44.33,13800.0,30.858,30.865,30.8233,30.8302,13800.0
2011-11-15 15:20:00,44.33,44.42,44.33,44.41,30000.0,30.8302,30.8928,30.8302,30.8859,30000.0
2011-11-15 15:25:00,44.41,44.46,44.4,44.44,46100.0,30.8859,30.9206,30.8789,30.9067,46100.0
2011-11-15 15:30:00,44.43,44.46,44.41,44.44,36900.0,30.8998,30.9206,30.8859,30.9067,36900.0
2011-11-15 15:35:00,44.44,44.48,44.4,44.44,43900.0,30.9067,30.9345,30.8789,30.9067,43900.0
2011-11-15 15:40:00,44.44,44.48,44.4,44.41,44500.0,30.9067,30.9345,30.8789,30.8859,44500.0
2011-11-15 15:45:00,44.42,44.45,44.41,44.43,38300.0,30.8928,30.9137,30.8859,30.8998,38300.0
2011-11-15 15:50:00,44.42,44.43,44.31,44.33,74600.0,30.8928,30.8998,30.8163,30.8302,74600.0
2011-11-15 15:55:00,44.34,44.37,44.32,44.33,154900.0,30.8372,30.858,30.8233,30.8302,154900.0
2011-11-16 09:30:00,43.87,44.0,43.57,43.57,52700.0,30.5103,30.6007,30.3017,30.3017,52700.0
2011-11-16 09:35:00,43.53,43.76,43.53,43.68,11100.0,30.2739,30.4338,30.2739,30.3782,11100.0
2011-11-16 09:40:00,43.69,43.69,43.6,43.6,6600.0,30.3851,30.3851,30.3225,30.3225,6600.0
2011-11-16 09:45:00,43.6,43.65,43.54,43.6,28600.0,30.3225,30.3573,30.2808,30.3225,28600.0
2011-11-16 09:50:00,43.6,43.69,43.55,43.58,28900.0,30.3225,30.3851,30.2878,30.3086,28900.0
2011-11-16 09:55:00,43.58,43.6,43.47,43.51,12000.0,30.3086,30.3225,30.2321,30.2599,12000.0
2011-11-16 10:00:00,43.53,43.57,43.44,43.48,36400.0,30.2739,30.3017,30.2113,30.2391,36400.0
2011-11-16 10:05:00,43.49,43.56,43.43,43.51,15400.0,30.246,30.2947,30.2043,30.2599,15400.0
2011-11-16 10:10:00,43.51,43.61,43.5,43.61,10500.0,30.2599,30.3295,30.253,30.3295,10500.0
2011-11-16 10:15:00,43.62,43.75,43.58,43.75,17800.0,30.3364,30.4269,30.3086,30.4269,17800.0
2011-11-16 10:20:00,43.75,43.76,43.54,43.59,7700.0,30.4269,30.4338,30.2808,30.3156,7700.0
2011-11-16 10:25:00,43.61,43.67,43.56,43.58,10500.0,30.3295,30.3712,30.2947,30.3086,10500.0
2011-11-16 10:30:00,43.59,43.59,43.51,43.56,11400.0,30.3156,30.3156,30.2599,30.2947,11400.0
2011-11-16 10:35:00,43.57,43.63,43.57,43.62,5800.0,30.3017,30.3434,30.3017,30.3364,5800.0
2011-11-16 10:40:00,43.64,43.65,43.56,43.64,13600.0,30.3504,30.3573,30.2947,30.3504,13600.0
2011-11-16 10:45:00,43.65,43.7,43.55,43.56,22600.0,30.3573,30.3921,30.2878,30.2947,22600.0
2011-11-16 10:50:00,43.56,43.63,43.53,43.59,22200.0,30.2947,30.3434,30.2739,30.3156,22200.0
2011-11-16 10:55:00,43.58,43.62,43.57,43.61,14700.0,30.3086,30.3364,30.3017,30.3295,14700.0
2011-11-16 11:00:00,43.62,43.73,43.62,43.73,25500.0,30.3364,30.4129,30.3364,30.4129,25500.0
2011-11-16 11:05:00,43.72,43.77,43.72,43.74,28600.0,30.406,30.4408,30.406,30.4199,28600.0
2011-11-16 11:10:00,43.75,43.78,43.69,43.76,28500.0,30.4269,30.4477,30.3851,30.4338,28500.0
2011-11-16 11:15:00,43.76,43.83,43.76,43.82,13900.0,30.4338,30.4825,30.4338,30.4755,13900.0
2011-11-16 11:20:00,43.81,43.83,43.78,43.81,27300.0,30.4686,30.4825,30.4477,30.4686,27300.0
2011-11-16 11:25:00,43.81,43.84,43.73,43.73,18100.0,30.4686,30.4894,30.4129,30.4129,18100.0
2011-11-16 11:30:00,43.73,43.77,43.69,43.69,12500.0,30.4129,30.4408,30.3851,30.3851,12500.0
2011-11-16 11:35:00,43.69,43.69,43.63,43.68,11800.0,30.3851,30.3851,30.3434,30.3782,11800.0
2011-11-16 11:40:00,43.68,43.75,43.68,43.71,10000.0,30.3782,30.4269,30.3782,30.399,10000.0
2011-11-16 11:45:00,43.71,43.76,43.64,43.69,33200.0,30.399,30.4338,30.3504,30.3851,33200.0
2011-11-16 11:50:00,43.68,43.72,43.66,43.71,34800.0,30.3782,30.406,30.3643,30.399,34800.0
2011-11-16 11:55:00,43.7,43.7,43.63,43.64,8800.0,30.3921,30.3921,30.3434,30.3504,8800.0
2011-11-16 12:00:00,43.64,43.66,43.61,43.63,5200.0,30.3504,30.3643,30.3295,30.3434,5200.0
2011-11-16 12:05:00,43.62,43.63,43.58,43.59,8400.0,30.3364,30.3434,30.3086,30.3156,8400.0
2011-11-16 12:10:00,43.59,43.59,43.55,43.55,9500.0,30.3156,30.3156,30.2878,30.2878,9500.0
2011-11-16 12:15:00,43.55,43.57,43.53,43.53,7100.0,30.2878,30.3017,30.2739,30.2739,7100.0
2011-11-16 12:20:00,43.54,43.57,43.52,43.57,13300.0,30.2808,30.3017,30.2669,30.3017,13300.0
2011-11-16 12:25:00,43.57,43.61,43.57,43.61,17100.0,30.3017,30.3295,30.3017,30.3295,17100.0
2011-11-16 12:30:00,43.61,43.64,43.6,43.64,8600.0,30.3295,30.3504,30.3225,30.3504,8600.0
2011-11-16 12:35:00,43.64,43.74,43.63,43.73,12400.0,30.3504,30.4199,30.3434,30.4129,12400.0
2011-11-16 12:40:00,43.73,43.76,43.72,43.72,18000.0,30.4129,30.4338,30.406,30.406,18000.0
2011-11-16 12:45:00,43.73,43.76,43.69,43.7,10300.0,30.4129,30.4338,30.3851,30.3921,10300.0
2011-11-16 12:50:00,43.69,43.7,43.64,43.68,12100.0,30.3851,30.3921,30.3504,30.3782,12100.0
2011-11-16 12:55:00,43.7,43.72,43.67,43.71,6600.0,30.3921,30.406,30.3712,30.399,6600.0
2011-11-16 13:00:00,43.71,43.76,43.71,43.76,7100.0,30.399,30.4338,30.399,30.4338,7100.0
2011-11-16 13:05:00,43.76,43.77,43.73,43.74,5500.0,30.4338,30.4408,30.4129,30.4199,5500.0
2011-11-16 13:10:00,43.73,43.76,43.71,43.74,5800.0,30.4129,30.4338,30.399,30.4199,5800.0
2011-11-16 13:15:00,43.74,43.76,43.72,43.76,10300.0,30.4199,30.4338,30.406,30.4338,10300.0
2011-11-16 13:20:00,43.76,43.81,43.75,43.78,12300.0,30.4338,30.4686,30.4269,30.4477,12300.0
2011-11-16 13:25:00,43.78,43.85,43.77,43.81,9000.0,30.4477,30.4964,30.4408,30.4686,9000.0
2011-11-16 13:30:00,43.79,43.83,43.77,43.77,7100.0,30.4547,30.4825,30.4408,30.4408,7100.0
2011-11-16 13:35:00,43.78,43.83,43.77,43.79,14700.0,30.4477,30.4825,30.4408,30.4547,14700.0
2011-11-16 13:40:00,43.8,43.89,43.79,43.88,15100.0,30.4616,30.5242,30.4547,30.5173,15100.0
2011-11-16 13:45:00,43.89,43.93,43.87,43.93,15900.0,30.5242,30.552,30.5103,30.552,15900.0
2011-11-16 13:50:00,43.93,43.96,43.86,43.86,16400.0,30.552,30.5729,30.5034,30.5034,16400.0
2011-11-16 13:55:00,43.87,43.88,43.78,43.78,20100.0,30.5103,30.5173,30.4477,30.4477,20100.0
2011-11-16 14:00:00,43.77,43.81,43.76,43.78,30300.0,30.4408,30.4686,30.4338,30.4477,30300.0
2011-11-16 14:05:00,43.78,43.78,43.72,43.72,12300.0,30.4477,30.4477,30.406,30.406,12300.0
2011-11-16 14:10:00,43.72,43.73,43.67,43.67,20400.0,30.406,30.4129,30.3712,30.3712,20400.0
2011-11-16 14:15:00,43.67,43.68,43.62,43.63,18300.0,30.3712,30.3782,30.3364,30.3434,18300.0
2011-11-16 14:20:00,43.63,43.67,43.63,43.63,26600.0,30.3434,30.3712,30.3434,30.3434,26600.0
2011-11-16 14:25:00,43.63,43.64,43.58,43.58,11200.0,30.3434,30.3504,30.3086,30.3086,11200.0
2011-11-16 14:30:00,43.58,43.59,43.52,43.54,25400.0,30.3086,30.3156,30.2669,30.2808,25400.0
2011-11-16 14:35:00,43.53,43.54,43.53,43.53,21700.0,30.2739,30.2808,30.2739,30.2739,21700.0
2011-11-16 14:40:00,43.53,43.54,43.43,43.49,31400.0,30.2739,30.2808,30.2043,30.246,31400.0
2011-11-16 14:45:00,43.49,43.49,43.42,43.45,27300.0,30.246,30.246,30.1973,30.2182,27300.0
2011-11-16 14:50:00,43.46,43.47,43.39,43.39,15400.0,30.2252,30.2321,30.1765,30.1765,15400.0
2011-11-16 14:55:00,43.39,43.4,43.36,43.38,26500.0,30.1765,30.1834,30.1556,30.1695,26500.0
2011-11-16 15:00:00,43.39,43.4,43.35,43.37,31800.0,30.1765,30.1834,30.1487,30.1626,31800.0
2011-11-16 15:05:00,43.37,43.4,43.34,43.35,24400.0,30.1626,30.1834,30.1417,30.1487,24400.0
2011-11-16 15:10:00,43.35,43.36,43.26,43.28,53800.0,30.1487,30.1556,30.0861,30.1,53800.0
2011-11-16 15:15:00,43.27,43.27,43.09,43.14,71400.0,30.093,30.093,29.9678,30.0026,71400.0
2011-11-16 15:20:00,43.13,43.16,43.09,43.15,51800.0,29.9957,30.0165,29.9678,30.0096,51800.0
2011-11-16 15:25:00,43.16,43.17,43.08,43.08,34300.0,30.0165,30.0235,29.9609,29.9609,34300.0
2011-11-16 15:30:00,43.08,43.12,42.96,42.97,68600.0,29.9609,29.9887,29.8774,29.8844,68600.0
2011-11-16 15:35:00,42.97,43.06,42.92,43.05,41200.0,29.8844,29.947,29.8496,29.94,41200.0
2011-11-16 15:40:00,43.05,43.11,43.01,43.06,50900.0,29.94,29.9818,29.9122,29.947,50900.0
2011-11-16 15:45:00,43.05,43.12,43.03,43.05,53000.0,29.94,29.9887,29.9261,29.94,53000.0
2011-11-16 15:50:00,43.04,43.05,42.9,42.95,75100.0,29.9331,29.94,29.8357,29.8705,75100.0
2011-11-16 15:55:00,42.95,42.99,42.85,42.92,142100.0,29.8705,29.8983,29.8009,29.8496,142100.0
2011-11-17 09:30:00,42.81,43.16,42.81,43.14,17600.0,29.7731,30.0165,29.7731,30.0026,17600.0
2011-11-17 09:35:00,43.11,43.11,42.72,42.72,49800.0,29.9818,29.9818,29.7105,29.7105,49800.0
2011-11-17 09:40:00,42.71,42.73,42.6,42.71,32500.0,29.7036,29.7175,29.6271,29.7036,32500.0
2011-11-17 09:45:00,42.71,42.71,42.46,42.5,50000.0,29.7036,29.7036,29.5297,29.5575,50000.0
2011-11-17 09:50:00,42.5,42.54,42.45,42.48,16600.0,29.5575,29.5853,29.5227,29.5436,16600.0
2011-11-17 09:55:00,42.48,42.48,42.4,42.4,29000.0,29.5436,29.5436,29.488,29.488,29000.0
2011-11-17 10:00:00,42.39,42.48,42.28,42.46,35000.0,29.481,29.5436,29.4045,29.5297,35000.0
2011-11-17 10:05:00,42.46,42.58,42.39,42.56,31800.0,29.5297,29.6132,29.481,29.5992,31800.0
2011-11-17 10:10:00,42.55,42.55,42.37,42.37,25800.0,29.5923,29.5923,29.4671,29.4671,25800.0
2011-11-17 10:15:00,42.37,42.41,42.32,42.36,27800.0,29.4671,29.4949,29.4323,29.4602,27800.0
2011-11-17 10:20:00,42.34,42.4,42.29,42.32,25400.0,29.4462,29.488,29.4115,29.4323,25400.0
2011-11-17 10:25:00,42.33,42.51,42.33,42.5,92900.0,29.4393,29.5645,29.4393,29.5575,92900.0
2011-11-17 10:30:00,42.49,42.6,42.35,42.55,36300.0,29.5506,29.6271,29.4532,29.5923,36300.0
2011-11-17 10:35:00,42.56,42.63,42.55,42.56,16100.0,29.5992,29.6479,29.5923,29.5992,16100.0
2011-11-17 10:40:00,42.56,42.66,42.54,42.56,34300.0,29.5992,29.6688,29.5853,29.5992,34300.0
2011-11-17 10:45:00,42.56,42.57,42.51,42.52,18800.0,29.5992,29.6062,29.5645,29.5714,18800.0
2011-11-17 10:50:00,42.53,42.55,42.49,42.53,18400.0,29.5784,29.5923,29.5506,29.5784,18400.0
2011-11-17 10:55:00,42.53,42.53,42.44,42.44,19000.0,29.5784,29.5784,29.5158,29.5158,19000.0
2011-11-17 11:00:00,42.44,42.59,42.44,42.57,34200.0,29.5158,29.6201,29.5158,29.6062,34200.0
2011-11-17 11:05:00,42.56,42.6,42.53,42.56,20700.0,29.5992,29.6271,29.5784,29.5992,20700.0
2011-11-17 11:10:00,42.56,42.61,42.55,42.6,19100.0,29.5992,29.634,29.5923,29.6271,19100.0
2011-11-17 11:15:00,42.59,42.62,42.57,42.6,29100.0,29.6201,29.641,29.6062,29.6271,29100.0
2011-11-17 11:20:00,42.59,42.6,42.56,42.57,27700.0,29.6201,29.6271,29.5992,29.6062,27700.0
2011-11-17 11:25:00,42.58,42.67,42.58,42.65,13900.0,29.6132,29.6757,29.6132,29.6618,13900.0
2011-11-17 11:30:00,42.65,42.75,42.63,42.73,12200.0,29.6618,29.7314,29.6479,29.7175,12200.0
2011-11-17 11:35:00,42.74,42.77,42.7,42.76,9100.0,29.7244,29.7453,29.6966,29.7383,9100.0
2011-11-17 11:40:00,42.76,42.82,42.75,42.82,10900.0,29.7383,29.7801,29.7314,29.7801,10900.0
2011-11-17 11:45:00,42.82,42.88,42.81,42.86,42900.0,29.7801,29.8218,29.7731,29.8079,42900.0
2011-11-17 11:50:00,42.86,42.88,42.77,42.78,23100.0,29.8079,29.8218,29.7453,29.7522,23100.0
2011-11-17 11:55:00,42.78,42.8,42.75,42.75,16400.0,29.7522,29.7662,29.7314,29.7314,16400.0
2011-11-17 12:00:00,42.77,42.8,42.74,42.76,10600.0,29.7453,29.7662,29.7244,29.7383,10600.0
2011-11-17 12:05:00,42.76,42.76,42.68,42.7,12400.0,29.7383,29.7383,29.6827,29.6966,12400.0
2011-11-17 12:10:00,42.71,42.71,42.61,42.63,7300.0,29.7036,29.7036,29.634,29.6479,7300.0
2011-11-17 12:15:00,42.63,42.67,42.63,42.63,5400.0,29.6479,29.6757,29.6479,29.6479,5400.0
2011-11-17 12:20:00,42.62,42.64,42.58,42.61,9700.0,29.641,29.6549,29.6132,29.634,9700.0
2011-11-17 12:25:00,42.61,42.61,42.54,42.54,9400.0,29.634,29.634,29.5853,29.5853,9400.0
2011-11-17 12:30:00,42.54,42.54,42.32,42.34,32300.0,29.5853,29.5853,29.4323,29.4462,32300.0
2011-11-17 12:35:00,42.34,42.36,42.18,42.23,50600.0,29.4462,29.4602,29.335,29.3697,50600.0
2011-11-17 12:40:00,42.21,42.25,42.07,42.25,26800.0,29.3558,29.3836,29.2585,29.3836,26800.0
2011-11-17 12:45:00,42.25,42.25,42.19,42.19,8900.0,29.3836,29.3836,29.3419,29.3419,8900.0
2011-11-17 12:50:00,42.22,42.31,42.22,42.25,9900.0,29.3628,29.4254,29.3628,29.3836,9900.0
2011-11-17 12:55:00,42.23,42.31,42.19,42.31,10400.0,29.3697,29.4254,29.3419,29.4254,10400.0
2011-11-17 13:00:00,42.31,42.31,42.15,42.16,15300.0,29.4254,29.4254,29.3141,29.3211,15300.0
2011-11-17 13:05:00,42.16,42.2,42.12,42.13,19300.0,29.3211,29.3489,29.2932,29.3002,19300.0
2011-11-17 13:10:00,42.14,42.23,42.11,42.23,8400.0,29.3071,29.3697,29.2863,29.3697,8400.0
2011-11-17 13:15:00,42.21,42.31,42.19,42.3,26600.0,29.3558,29.4254,29.3419,29.4184,26600.0
2011-11-17 13:20:00,42.29,42.36,42.28,42.34,30600.0,29.4115,29.4602,29.4045,29.4462,30600.0
2011-11-17 13:25:00,42.34,42.37,42.3,42.35,46800.0,29.4462,29.4671,29.4184,29.4532,46800.0
2011-11-17 13:30:00,42.36,42.37,42.31,42.34,53400.0,29.4602,29.4671,29.4254,29.4462,53400.0
2011-11-17 13:35:00,42.33,42.38,42.33,42.34,18000.0,29.4393,29.4741,29.4393,29.4462,18000.0
2011-11-17 13:40:00,42.34,42.39,42.27,42.32,34800.0,29.4462,29.481,29.3976,29.4323,34800.0
2011-11-17 13:45:00,42.32,42.35,42.3,42.3,17800.0,29.4323,29.4532,29.4184,29.4184,17800.0
2011-11-17 13:50:00,42.29,42.3,42.15,42.21,21200.0,29.4115,29.4184,29.3141,29.3558,21200.0
2011-11-17 13:55:00,42.23,42.37,42.23,42.29,21100.0,29.3697,29.4671,29.3697,29.4115,21100.0
2011-11-17 14:00:00,42.29,42.3,42.19,42.21,10400.0,29.4115,29.4184,29.3419,29.3558,10400.0
2011-11-17 14:05:00,42.22,42.29,42.22,42.25,10600.0,29.3628,29.4115,29.3628,29.3836,10600.0
2011-11-17 14:10:00,42.25,42.27,42.19,42.22,10700.0,29.3836,29.3976,29.3419,29.3628,10700.0
2011-11-17 14:15:00,42.21,42.23,42.17,42.2,11700.0,29.3558,29.3697,29.328,29.3489,11700.0
2011-11-17 14:20:00,42.19,42.26,42.17,42.17,13300.0,29.3419,29.3906,29.328,29.328,13300.0
2011-11-17 14:25:00,42.17,42.23,42.12,42.22,12800.0,29.328,29.3697,29.2932,29.3628,12800.0
2011-11-17 14:30:00,42.22,42.26,42.18,42.19,16000.0,29.3628,29.3906,29.335,29.3419,16000.0
2011-11-17 14:35:00,42.19,42.22,42.11,42.13,21800.0,29.3419,29.3628,29.2863,29.3002,21800.0
2011-11-17 14:40:00,42.12,42.17,42.12,42.16,14900.0,29.2932,29.328,29.2932,29.3211,14900.0
2011-11-17 14:45:00,42.17,42.28,42.16,42.25,16700.0,29.328,29.4045,29.3211,29.3836,16700.0
2011-11-17 14:50:00,42.25,42.31,42.25,42.27,13700.0,29.3836,29.4254,29.3836,29.3976,13700.0
2011-11-17 14:55:00,42.26,42.27,42.21,42.21,16700.0,29.3906,29.3976,29.3558,29.3558,16700.0
2011-11-17 15:00:00,42.21,42.31,42.19,42.25,20300.0,29.3558,29.4254,29.3419,29.3836,20300.0
2011-11-17 15:05:00,42.25,42.25,42.19,42.19,16300.0,29.3836,29.3836,29.3419,29.3419,16300.0
2011-11-17 15:10:00,42.18,42.18,42.1,42.13,21300.0,29.335,29.335,29.2793,29.3002,21300.0
2011-11-17 15:15:00,42.13,42.16,42.09,42.12,12300.0,29.3002,29.3211,29.2724,29.2932,12300.0
2011-11-17 15:20:00,42.13,42.21,42.05,42.16,54600.0,29.3002,29.3558,29.2446,29.3211,54600.0
2011-11-17 15:25:00,42.14,42.2,42.13,42.13,33500.0,29.3071,29.3489,29.3002,29.3002,33500.0
2011-11-17 15:30:00,42.14,42.19,42.11,42.13,30100.0,29.3071,29.3419,29.2863,29.3002,30100.0
2011-11-17 15:35:00,42.12,42.16,42.05,42.05,31500.0,29.2932,29.3211,29.2446,29.2446,31500.0
2011-11-17 15:40:00,42.05,42.11,42.03,42.07,38700.0,29.2446,29.2863,29.2306,29.2585,38700.0
2011-11-17 15:45:00,42.07,42.24,42.05,42.18,45400.0,29.2585,29.3767,29.2446,29.335,45400.0
2011-11-17 15:50:00,42.19,42.19,42.1,42.15,41300.0,29.3419,29.3419,29.2793,29.3141,41300.0
2011-11-17 15:55:00,42.14,42.26,42.08,42.24,124300.0,29.3071,29.3906,29.2654,29.3767,124300.0
2011-11-18 09:30:00,42.57,42.6,42.43,42.52,207400.0,29.6062,29.6271,29.5088,29.5714,207400.0
2011-11-18 09:35:00,42.51,42.52,42.19,42.2,17300.0,29.5645,29.5714,29.3419,29.3489,17300.0
2011-11-18 09:40:00,42.2,42.33,42.14,42.15,16200.0,29.3489,29.4393,29.3071,29.3141,16200.0
2011-11-18 09:45:00,42.14,42.21,42.06,42.1,31100.0,29.3071,29.3558,29.2515,29.2793,31100.0
2011-11-18 09:50:00,42.11,42.17,42.06,42.15,18800.0,29.2863,29.328,29.2515,29.3141,18800.0
2011-11-18 09:55:00,42.15,42.29,42.14,42.21,21500.0,29.3141,29.4115,29.3071,29.3558,21500.0
2011-11-18 10:00:00,42.25,42.29,42.09,42.11,17200.0,29.3836,29.4115,29.2724,29.2863,17200.0
2011-11-18 10:05:00,42.1,42.13,41.98,42.0,49600.0,29.2793,29.3002,29.1959,29.2098,49600.0
2011-11-18 10:10:00,42.0,42.04,41.95,42.02,25500.0,29.2098,29.2376,29.175,29.2237,25500.0
2011-11-18 10:15:00,42.01,42.04,41.95,42.0,39200.0,29.2167,29.2376,29.175,29.2098,39200.0
2011-11-18 10:20:00,41.98,42.01,41.91,41.98,86300.0,29.1959,29.2167,29.1472,29.1959,86300.0
2011-11-18 10:25:00,41.98,42.06,41.96,42.05,47300.0,29.1959,29.2515,29.182,29.2446,47300.0
2011-11-18 10:30:00,42.04,42.12,42.0,42.1,19600.0,29.2376,29.2932,29.2098,29.2793,19600.0
2011-11-18 10:35:00,42.11,42.16,42.09,42.15,25500.0,29.2863,29.3211,29.2724,29.3141,25500.0
2011-11-18 10:40:00,42.17,42.21,42.14,42.19,29600.0,29.328,29.3558,29.3071,29.3419,29600.0
2011-11-18 10:45:00,42.21,42.33,42.21,42.31,26900.0,29.3558,29.4393,29.3558,29.4254,26900.0
2011-11-18 10:50:00,42.31,42.33,42.23,42.27,19600.0,29.4254,29.4393,29.3697,29.3976,19600.0
2011-11-18 10:55:00,42.27,42.27,42.23,42.23,19800.0,29.3976,29.3976,29.3697,29.3697,19800.0
2011-11-18 11:00:00,42.24,42.31,42.23,42.26,23500.0,29.3767,29.4254,29.3697,29.3906,23500.0
2011-11-18 11:05:00,42.26,42.28,42.23,42.24,23800.0,29.3906,29.4045,29.3697,29.3767,23800.0
2011-11-18 11:10:00,42.24,42.29,42.23,42.29,40600.0,29.3767,29.4115,29.3697,29.4115,40600.0
2011-11-18 11:15:00,42.28,42.29,42.19,42.2,32700.0,29.4045,29.4115,29.3419,29.3489,32700.0
2011-11-18 11:20:00,42.2,42.22,42.15,42.19,8800.0,29.3489,29.3628,29.3141,29.3419,8800.0
2011-11-18 11:25:00,42.19,42.22,42.16,42.18,9600.0,29.3419,29.3628,29.3211,29.335,9600.0
2011-11-18 11:30:00,42.19,42.2,42.15,42.16,7900.0,29.3419,29.3489,29.3141,29.3211,7900.0
2011-11-18 11:35:00,42.14,42.17,42.13,42.16,7900.0,29.3071,29.328,29.3002,29.3211,7900.0
2011-11-18 11:40:00,42.16,42.23,42.15,42.2,32700.0,29.3211,29.3697,29.3141,29.3489,32700.0
2011-11-18 11:45:00,42.18,42.23,42.17,42.2,29800.0,29.335,29.3697,29.328,29.3489,29800.0
2011-11-18 11:50:00,42.21,42.23,42.17,42.23,14100.0,29.3558,29.3697,29.328,29.3697,14100.0
2011-11-18 11:55:00,42.22,42.22,42.17,42.19,15600.0,29.3628,29.3628,29.328,29.3419,15600.0
2011-11-18 12:00:00,42.19,42.21,42.12,42.18,47800.0,29.3419,29.3558,29.2932,29.335,47800.0
2011-11-18 12:05:00,42.18,42.23,42.15,42.22,60500.0,29.335,29.3697,29.3141,29.3628,60500.0
2011-11-18 12:10:00,42.21,42.23,42.14,42.15,19100.0,29.3558,29.3697,29.3071,29.3141,19100.0
2011-11-18 12:15:00,42.14,42.17,42.11,42.11,12900.0,29.3071,29.328,29.2863,29.2863,12900.0
2011-11-18 12:20:00,42.11,42.16,42.06,42.09,25600.0,29.2863,29.3211,29.2515,29.2724,25600.0
2011-11-18 12:25:00,42.09,42.19,42.06,42.14,14600.0,29.2724,29.3419,29.2515,29.3071,14600.0
2011-11-18 12:30:00,42.14,42.18,42.13,42.13,9700.0,29.3071,29.335,29.3002,29.3002,9700.0
2011-11-18 12:35:00,42.13,42.19,42.13,42.15,6700.0,29.3002,29.3419,29.3002,29.3141,6700.0
2011-11-18 12:40:00,42.17,42.19,42.13,42.18,11600.0,29.328,29.3419,29.3002,29.335,11600.0
2011-11-18 12:45:00,42.19,42.23,42.18,42.22,10600.0,29.3419,29.3697,29.335,29.3628,10600.0
2011-11-18 12:50:00,42.21,42.24,42.2,42.24,16600.0,29.3558,29.3767,29.3489,29.3767,16600.0
2011-11-18 12:55:00,42.23,42.24,42.22,42.22,5800.0,29.3697,29.3767,29.3628,29.3628,5800.0
2011-11-18 13:00:00,42.22,42.27,42.21,42.25,19300.0,29.3628,29.3976,29.3558,29.3836,19300.0
2011-11-18 13:05:00,42.25,42.25,42.23,42.25,14700.0,29.3836,29.3836,29.3697,29.3836,14700.0
2011-11-18 13:10:00,42.25,42.25,42.22,42.23,5800.0,29.3836,29.3836,29.3628,29.3697,5800.0
2011-11-18 13:15:00,42.24,42.27,42.22,42.22,14200.0,29.3767,29.3976,29.3628,29.3628,14200.0
2011-11-18 13:20:00,42.22,42.24,42.19,42.19,6200.0,29.3628,29.3767,29.3419,29.3419,6200.0
2011-11-18 13:25:00,42.19,42.25,42.19,42.25,7000.0,29.3419,29.3836,29.3419,29.3836,7000.0
2011-11-18 13:30:00,42.25,42.28,42.24,42.28,19000.0,29.3836,29.4045,29.3767,29.4045,19000.0
2011-11-18 13:35:00,42.28,42.31,42.27,42.28,15900.0,29.4045,29.4254,29.3976,29.4045,15900.0
2011-11-18 13:40:00,42.27,42.3,42.26,42.26,27300.0,29.3976,29.4184,29.3906,29.3906,27300.0
2011-11-18 13:45:00,42.26,42.26,42.23,42.23,6900.0,29.3906,29.3906,29.3697,29.3697,6900.0
2011-11-18 13:50:00,42.24,42.26,42.22,42.24,11000.0,29.3767,29.3906,29.3628,29.3767,11000.0
2011-11-18 13:55:00,42.24,42.24,42.18,42.19,7000.0,29.3767,29.3767,29.335,29.3419,7000.0
2011-11-18 14:00:00,42.19,42.19,42.15,42.18,10100.0,29.3419,29.3419,29.3141,29.335,10100.0
2011-11-18 14:05:00,42.18,42.19,42.16,42.16,4400.0,29.335,29.3419,29.3211,29.3211,4400.0
2011-11-18 14:10:00,42.15,42.27,42.13,42.24,19600.0,29.3141,29.3976,29.3002,29.3767,19600.0
2011-11-18 14:15:00,42.25,42.26,42.18,42.18,14100.0,29.3836,29.3906,29.335,29.335,14100.0
2011-11-18 14:20:00,42.19,42.19,42.14,42.14,9600.0,29.3419,29.3419,29.3071,29.3071,9600.0
2011-11-18 14:25:00,42.14,42.15,42.09,42.12,7100.0,29.3071,29.3141,29.2724,29.2932,7100.0
2011-11-18 14:30:00,42.13,42.16,42.12,42.15,14300.0,29.3002,29.3211,29.2932,29.3141,14300.0
2011-11-18 14:35:00,42.14,42.19,42.14,42.16,17300.0,29.3071,29.3419,29.3071,29.3211,17300.0
2011-11-18 14:40:00,42.16,42.19,42.13,42.18,10500.0,29.3211,29.3419,29.3002,29.335,10500.0
2011-11-18 14:45:00,42.18,42.2,42.17,42.19,26400.0,29.335,29.3489,29.328,29.3419,26400.0
2011-11-18 14:50:00,42.19,42.19,42.14,42.18,26300.0,29.3419,29.3419,29.3071,29.335,26300.0
2011-11-18 14:55:00,42.17,42.17,42.11,42.13,14100.0,29.328,29.328,29.2863,29.3002,14100.0
2011-11-18 15:00:00,42.12,42.15,42.09,42.11,16200.0,29.2932,29.3141,29.2724,29.2863,16200.0
2011-11-18 15:05:00,42.12,42.13,42.09,42.12,12600.0,29.2932,29.3002,29.2724,29.2932,12600.0
2011-11-18 15:10:00,42.12,42.14,42.09,42.1,20200.0,29.2932,29.3071,29.2724,29.2793,20200.0
2011-11-18 15:15:00,42.1,42.1,42.01,42.01,85900.0,29.2793,29.2793,29.2167,29.2167,85900.0
2011-11-18 15:20:00,42.01,42.02,41.98,41.99,58500.0,29.2167,29.2237,29.1959,29.2028,58500.0
2011-11-18 15:25:00,41.99,42.0,41.97,41.98,23700.0,29.2028,29.2098,29.1889,29.1959,23700.0
2011-11-18 15:30:00,41.98,42.0,41.95,41.99,35800.0,29.1959,29.2098,29.175,29.2028,35800.0
2011-11-18 15:35:00,42.0,42.03,41.97,41.97,42100.0,29.2098,29.2306,29.1889,29.1889,42100.0
2011-11-18 15:40:00,41.97,41.97,41.86,41.87,76700.0,29.1889,29.1889,29.1124,29.1194,76700.0
2011-11-18 15:45:00,41.88,41.97,41.86,41.91,58700.0,29.1263,29.1889,29.1124,29.1472,58700.0
2011-11-18 15:50:00,41.93,41.95,41.89,41.93,64400.0,29.1611,29.175,29.1333,29.1611,64400.0
2011-11-18 15:55:00,41.93,41.94,41.87,41.9,95500.0,29.1611,29.1681,29.1194,29.1402,95500.0
2011-11-21 09:30:00,41.16,41.45,41.16,41.26,44600.0,28.6256,28.8273,28.6256,28.6951,44600.0
2011-11-21 09:35:00,41.27,41.4,41.27,41.3,27200.0,28.7021,28.7925,28.7021,28.723,27200.0
2011-11-21 09:40:00,41.31,41.32,41.13,41.14,16900.0,28.7299,28.7369,28.6047,28.6117,16900.0
2011-11-21 09:45:00,41.17,41.19,41.03,41.04,44900.0,28.6325,28.6464,28.5352,28.5421,44900.0
2011-11-21 09:50:00,41.03,41.04,40.84,40.92,62200.0,28.5352,28.5421,28.403,28.4587,62200.0
2011-11-21 09:55:00,40.92,41.03,40.91,40.96,160300.0,28.4587,28.5352,28.4517,28.4865,160300.0
2011-11-21 10:00:00,40.97,40.98,40.8,40.84,94500.0,28.4934,28.5004,28.3752,28.403,94500.0
2011-11-21 10:05:00,40.83,40.9,40.8,40.85,105900.0,28.3961,28.4448,28.3752,28.41,105900.0
2011-11-21 10:10:00,40.84,40.94,40.84,40.91,54000.0,28.403,28.4726,28.403,28.4517,54000.0
2011-11-21 10:15:00,40.9,40.92,40.84,40.87,56400.0,28.4448,28.4587,28.403,28.4239,56400.0
2011-11-21 10:20:00,40.85,40.95,40.84,40.95,22800.0,28.41,28.4795,28.403,28.4795,22800.0
2011-11-21 10:25:00,40.95,40.99,40.81,40.84,54300.0,28.4795,28.5074,28.3822,28.403,54300.0
2011-11-21 10:30:00,40.84,40.88,40.8,40.83,34900.0,28.403,28.4309,28.3752,28.3961,34900.0
2011-11-21 10:35:00,40.83,40.91,40.81,40.89,21700.0,28.3961,28.4517,28.3822,28.4378,21700.0
2011-11-21 10:40:00,40.89,40.9,40.83,40.84,27200.0,28.4378,28.4448,28.3961,28.403,27200.0
2011-11-21 10:45:00,40.84,40.85,40.74,40.74,37200.0,28.403,28.41,28.3335,28.3335,37200.0
2011-11-21 10:50:00,40.75,40.77,40.69,40.69,31000.0,28.3404,28.3544,28.2987,28.2987,31000.0
2011-11-21 10:55:00,40.69,40.74,40.63,40.65,40500.0,28.2987,28.3335,28.257,28.2709,40500.0
2011-11-21 11:00:00,40.65,40.69,40.64,40.68,27000.0,28.2709,28.2987,28.2639,28.2918,27000.0
2011-11-21 11:05:00,40.68,40.68,40.64,40.64,34900.0,28.2918,28.2918,28.2639,28.2639,34900.0
2011-11-21 11:10:00,40.64,40.69,40.62,40.62,58500.0,28.2639,28.2987,28.25,28.25,58500.0
2011-11-21 11:15:00,40.62,40.64,40.59,40.64,29100.0,28.25,28.2639,28.2292,28.2639,29100.0
2011-11-21 11:20:00,40.64,40.66,40.62,40.63,18100.0,28.2639,28.2778,28.25,28.257,18100.0
2011-11-21 11:25:00,40.63,40.67,40.62,40.65,20800.0,28.257,28.2848,28.25,28.2709,20800.0
2011-11-21 11:30:00,40.66,40.69,40.62,40.65,30400.0,28.2778,28.2987,28.25,28.2709,30400.0
2011-11-21 11:35:00,40.65,40.69,40.62,40.63,32300.0,28.2709,28.2987,28.25,28.257,32300.0
2011-11-21 11:40:00,40.62,40.66,40.6,40.6,36000.0,28.25,28.2778,28.2361,28.2361,36000.0
2011-11-21 11:45:00,40.6,40.6,40.56,40.57,36200.0,28.2361,28.2361,28.2083,28.2153,36200.0
2011-11-21 11:50:00,40.57,40.59,40.55,40.55,24900.0,28.2153,28.2292,28.2013,28.2013,24900.0
2011-11-21 11:55:00,40.55,40.59,40.54,40.56,17000.0,28.2013,28.2292,28.1944,28.2083,17000.0
2011-11-21 12:00:00,40.56,40.59,40.53,40.54,16700.0,28.2083,28.2292,28.1874,28.1944,16700.0
2011-11-21 12:05:00,40.55,40.57,40.51,40.52,21700.0,28.2013,28.2153,28.1735,28.1805,21700.0
2011-11-21 12:10:00,40.52,40.52,40.47,40.47,33200.0,28.1805,28.1805,28.1457,28.1457,33200.0
2011-11-21 12:15:00,40.47,40.49,40.45,40.45,20500.0,28.1457,28.1596,28.1318,28.1318,20500.0
2011-11-21 12:20:00,40.45,40.54,40.45,40.52,15300.0,28.1318,28.1944,28.1318,28.1805,15300.0
2011-11-21 12:25:00,40.52,40.52,40.49,40.52,11400.0,28.1805,28.1805,28.1596,28.1805,11400.0
2011-11-21 12:30:00,40.51,40.52,40.47,40.52,25900.0,28.1735,28.1805,28.1457,28.1805,25900.0
2011-11-21 12:35:00,40.53,40.57,40.51,40.56,14500.0,28.1874,28.2153,28.1735,28.2083,14500.0
2011-11-21 12:40:00,40.56,40.61,40.56,40.6,14000.0,28.2083,28.2431,28.2083,28.2361,14000.0
2011-11-21 12:45:00,40.6,40.65,40.59,40.61,12000.0,28.2361,28.2709,28.2292,28.2431,12000.0
2011-11-21 12:50:00,40.61,40.63,40.6,40.63,12900.0,28.2431,28.257,28.2361,28.257,12900.0
2011-11-21 12:55:00,40.62,40.64,40.58,40.59,18800.0,28.25,28.2639,28.2222,28.2292,18800.0
2011-11-21 13:00:00,40.59,40.67,40.59,40.66,12700.0,28.2292,28.2848,28.2292,28.2778,12700.0
2011-11-21 13:05:00,40.66,40.72,40.65,40.7,22200.0,28.2778,28.3196,28.2709,28.3057,22200.0
2011-11-21 13:10:00,40.72,40.73,40.69,40.69,18400.0,28.3196,28.3265,28.2987,28.2987,18400.0
2011-11-21 13:15:00,40.69,40.69,40.62,40.62,29400.0,28.2987,28.2987,28.25,28.25,29400.0
2011-11-21 13:20:00,40.62,40.67,40.59,40.64,23600.0,28.25,28.2848,28.2292,28.2639,23600.0
2011-11-21 13:25:00,40.64,40.7,40.64,40.65,34500.0,28.2639,28.3057,28.2639,28.2709,34500.0
2011-11-21 13:30:00,40.65,40.66,40.64,40.66,18900.0,28.2709,28.2778,28.2639,28.2778,18900.0
2011-11-21 13:35:00,40.65,40.65,40.55,40.56,32900.0,28.2709,28.2709,28.2013,28.2083,32900.0
2011-11-21 13:40:00,40.56,40.56,40.51,40.52,21700.0,28.2083,28.2083,28.1735,28.1805,21700.0
2011-11-21 13:45:00,40.52,40.52,40.47,40.47,24400.0,28.1805,28.1805,28.1457,28.1457,24400.0
2011-11-21 13:50:00,40.47,40.48,40.42,40.42,24700.0,28.1457,28.1527,28.1109,28.1109,24700.0
2011-11-21 13:55:00,40.42,40.43,40.41,40.42,29200.0,28.1109,28.1179,28.104,28.1109,29200.0
2011-11-21 14:00:00,40.43,40.46,40.4,40.42,78500.0,28.1179,28.1388,28.097,28.1109,78500.0
2011-11-21 14:05:00,40.41,40.44,40.4,40.44,26800.0,28.104,28.1248,28.097,28.1248,26800.0
2011-11-21 14:10:00,40.43,40.59,40.43,40.56,34900.0,28.1179,28.2292,28.1179,28.2083,34900.0
2011-11-21 14:15:00,40.57,40.7,40.55,40.63,30100.0,28.2153,28.3057,28.2013,28.257,30100.0
2011-11-21 14:20:00,40.63,40.7,40.63,40.7,22700.0,28.257,28.3057,28.257,28.3057,22700.0
2011-11-21 14:25:00,40.7,40.74,40.69,40.72,19700.0,28.3057,28.3335,28.2987,28.3196,19700.0
2011-11-21 14:30:00,40.71,40.8,40.71,40.73,28600.0,28.3126,28.3752,28.3126,28.3265,28600.0
2011-11-21 14:35:00,40.74,40.79,40.73,40.79,21100.0,28.3335,28.3683,28.3265,28.3683,21100.0
2011-11-21 14:40:00,40.8,40.86,40.8,40.83,15200.0,28.3752,28.4169,28.3752,28.3961,15200.0
2011-11-21 14:45:00,40.84,40.88,40.81,40.81,25100.0,28.403,28.4309,28.3822,28.3822,25100.0
2011-11-21 14:50:00,40.82,40.83,40.76,40.76,30300.0,28.3891,28.3961,28.3474,28.3474,30300.0
2011-11-21 14:55:00,40.75,40.78,40.69,40.69,57300.0,28.3404,28.3613,28.2987,28.2987,57300.0
2011-11-21 15:00:00,40.69,40.71,40.6,40.6,47900.0,28.2987,28.3126,28.2361,28.2361,47900.0
2011-11-21 15:05:00,40.6,40.67,40.6,40.61,44600.0,28.2361,28.2848,28.2361,28.2431,44600.0
2011-11-21 15:10:00,40.6,40.64,40.6,40.62,36000.0,28.2361,28.2639,28.2361,28.25,36000.0
2011-11-21 15:15:00,40.62,40.67,40.57,40.67,44600.0,28.25,28.2848,28.2153,28.2848,44600.0
2011-11-21 15:20:00,40.66,40.76,40.66,40.69,60600.0,28.2778,28.3474,28.2778,28.2987,60600.0
2011-11-21 15:25:00,40.69,40.79,40.69,40.77,73300.0,28.2987,28.3683,28.2987,28.3544,73300.0
2011-11-21 15:30:00,40.77,40.8,40.71,40.73,63600.0,28.3544,28.3752,28.3126,28.3265,63600.0
2011-11-21 15:35:00,40.73,40.77,40.72,40.75,58500.0,28.3265,28.3544,28.3196,28.3404,58500.0
2011-11-21 15:40:00,40.75,40.78,40.71,40.77,63300.0,28.3404,28.3613,28.3126,28.3544,63300.0
2011-11-21 15:45:00,40.77,40.81,40.69,40.71,142400.0,28.3544,28.3822,28.2987,28.3126,142400.0
2011-11-21 15:50:00,40.7,40.74,40.62,40.65,138800.0,28.3057,28.3335,28.25,28.2709,138800.0
2011-11-21 15:55:00,40.65,40.71,40.63,40.63,220200.0,28.2709,28.3126,28.257,28.257,220200.0
2011-11-22 09:30:00,40.5,40.52,40.29,40.42,98400.0,28.1666,28.1805,28.0205,28.1109,98400.0
2011-11-22 09:35:00,40.42,40.49,40.36,40.45,61800.0,28.1109,28.1596,28.0692,28.1318,61800.0
2011-11-22 09:40:00,40.44,40.7,40.42,40.68,60800.0,28.1248,28.3057,28.1109,28.2918,60800.0
2011-11-22 09:45:00,40.68,40.87,40.68,40.87,53400.0,28.2918,28.4239,28.2918,28.4239,53400.0
2011-11-22 09:50:00,40.87,40.9,40.79,40.9,48500.0,28.4239,28.4448,28.3683,28.4448,48500.0
2011-11-22 09:55:00,40.89,40.97,40.87,40.9,25800.0,28.4378,28.4934,28.4239,28.4448,25800.0
2011-11-22 10:00:00,40.91,40.91,40.82,40.85,50100.0,28.4517,28.4517,28.3891,28.41,50100.0
2011-11-22 10:05:00,40.85,40.85,40.75,40.77,37900.0,28.41,28.41,28.3404,28.3544,37900.0
2011-11-22 10:10:00,40.77,40.78,40.61,40.63,34000.0,28.3544,28.3613,28.2431,28.257,34000.0
2011-11-22 10:15:00,40.62,40.85,40.61,40.85,22300.0,28.25,28.41,28.2431,28.41,22300.0
2011-11-22 10:20:00,40.84,40.89,40.83,40.89,16100.0,28.403,28.4378,28.3961,28.4378,16100.0
2011-11-22 10:25:00,40.9,40.97,40.89,40.93,13800.0,28.4448,28.4934,28.4378,28.4656,13800.0
2011-11-22 10:30:00,40.94,40.94,40.87,40.89,22600.0,28.4726,28.4726,28.4239,28.4378,22600.0
2011-11-22 10:35:00,40.88,40.95,40.84,40.95,18000.0,28.4309,28.4795,28.403,28.4795,18000.0
2011-11-22 10:40:00,40.95,40.96,40.8,40.84,15400.0,28.4795,28.4865,28.3752,28.403,15400.0
2011-11-22 10:45:00,40.84,40.85,40.68,40.69,23100.0,28.403,28.41,28.2918,28.2987,23100.0
2011-11-22 10:50:00,40.69,40.69,40.61,40.63,26000.0,28.2987,28.2987,28.2431,28.257,26000.0
2011-11-22 10:55:00,40.64,40.64,40.51,40.57,23800.0,28.2639,28.2639,28.1735,28.2153,23800.0
2011-11-22 11:00:00,40.56,40.61,40.53,40.54,24900.0,28.2083,28.2431,28.1874,28.1944,24900.0
2011-11-22 11:05:00,40.54,40.67,40.53,40.65,23200.0,28.1944,28.2848,28.1874,28.2709,23200.0
2011-11-22 11:10:00,40.66,40.72,40.66,40.68,19200.0,28.2778,28.3196,28.2778,28.2918,19200.0
2011-11-22 11:15:00,40.68,40.75,40.64,40.73,16300.0,28.2918,28.3404,28.2639,28.3265,16300.0
2011-11-22 11:20:00,40.73,40.73,40.57,40.6,19500.0,28.3265,28.3265,28.2153,28.2361,19500.0
2011-11-22 11:25:00,40.59,40.61,40.5,40.5,27800.0,28.2292,28.2431,28.1666,28.1666,27800.0
2011-11-22 11:30:00,40.49,40.54,40.49,40.5,17800.0,28.1596,28.1944,28.1596,28.1666,17800.0
2011-11-22 11:35:00,40.5,40.57,40.47,40.51,22300.0,28.1666,28.2153,28.1457,28.1735,22300.0
2011-11-22 11:40:00,40.5,40.51,40.46,40.5,15200.0,28.1666,28.1735,28.1388,28.1666,15200.0
2011-11-22 11:45:00,40.49,40.57,40.49,40.57,18400.0,28.1596,28.2153,28.1596,28.2153,18400.0
2011-11-22 11:50:00,40.57,40.62,40.48,40.62,17400.0,28.2153,28.25,28.1527,28.25,17400.0
2011-11-22 11:55:00,40.62,40.73,40.62,40.73,9300.0,28.25,28.3265,28.25,28.3265,9300.0
2011-11-22 12:00:00,40.71,40.82,40.7,40.78,31300.0,28.3126,28.3891,28.3057,28.3613,31300.0
2011-11-22 12:05:00,40.79,40.9,40.79,40.87,45500.0,28.3683,28.4448,28.3683,28.4239,45500.0
2011-11-22 12:10:00,40.86,40.86,40.72,40.73,31600.0,28.4169,28.4169,28.3196,28.3265,31600.0
2011-11-22 12:15:00,40.73,40.79,40.72,40.76,27600.0,28.3265,28.3683,28.3196,28.3474,27600.0
2011-11-22 12:20:00,40.76,40.81,40.76,40.78,8500.0,28.3474,28.3822,28.3474,28.3613,8500.0
2011-11-22 12:25:00,40.78,40.84,40.7,40.75,25100.0,28.3613,28.403,28.3057,28.3404,25100.0
2011-11-22 12:30:00,40.75,40.77,40.73,40.77,20400.0,28.3404,28.3544,28.3265,28.3544,20400.0
2011-11-22 12:35:00,40.76,40.77,40.68,40.68,17300.0,28.3474,28.3544,28.2918,28.2918,17300.0
2011-11-22 12:40:00,40.69,40.72,40.67,40.67,12900.0,28.2987,28.3196,28.2848,28.2848,12900.0
2011-11-22 12:45:00,40.67,40.69,40.62,40.62,14500.0,28.2848,28.2987,28.25,28.25,14500.0
2011-11-22 12:50:00,40.62,40.69,40.62,40.66,20100.0,28.25,28.2987,28.25,28.2778,20100.0
2011-11-22 12:55:00,40.67,40.73,40.63,40.73,23400.0,28.2848,28.3265,28.257,28.3265,23400.0
2011-11-22 13:00:00,40.73,40.79,40.72,40.77,11600.0,28.3265,28.3683,28.3196,28.3544,11600.0
2011-11-22 13:05:00,40.76,40.79,40.75,40.76,17700.0,28.3474,28.3683,28.3404,28.3474,17700.0
2011-11-22 13:10:00,40.77,40.82,40.75,40.82,8900.0,28.3544,28.3891,28.3404,28.3891,8900.0
2011-11-22 13:15:00,40.82,40.86,40.81,40.83,43700.0,28.3891,28.4169,28.3822,28.3961,43700.0
2011-11-22 13:20:00,40.83,40.86,40.8,40.81,44500.0,28.3961,28.4169,28.3752,28.3822,44500.0
2011-11-22 13:25:00,40.79,40.82,40.78,40.79,10900.0,28.3683,28.3891,28.3613,28.3683,10900.0
2011-11-22 13:30:00,40.78,40.84,40.78,40.81,17100.0,28.3613,28.403,28.3613,28.3822,17100.0
2011-11-22 13:35:00,40.81,40.89,40.8,40.88,27100.0,28.3822,28.4378,28.3752,28.4309,27100.0
2011-11-22 13:40:00,40.89,40.9,40.84,40.84,18200.0,28.4378,28.4448,28.403,28.403,18200.0
2011-11-22 13:45:00,40.86,40.86,40.82,40.84,18300.0,28.4169,28.4169,28.3891,28.403,18300.0
2011-11-22 13:50:00,40.84,40.87,40.83,40.83,25300.0,28.403,28.4239,28.3961,28.3961,25300.0
2011-11-22 13:55:00,40.83,40.83,40.74,40.75,29500.0,28.3961,28.3961,28.3335,28.3404,29500.0
2011-11-22 14:00:00,40.75,40.76,40.65,40.66,47300.0,28.3404,28.3474,28.2709,28.2778,47300.0
2011-11-22 14:05:00,40.67,40.71,40.66,40.7,12900.0,28.2848,28.3126,28.2778,28.3057,12900.0
2011-11-22 14:10:00,40.7,40.79,40.69,40.79,22900.0,28.3057,28.3683,28.2987,28.3683,22900.0
2011-11-22 14:15:00,40.78,40.79,40.75,40.77,14600.0,28.3613,28.3683,28.3404,28.3544,14600.0
2011-11-22 14:20:00,40.77,40.78,40.65,40.65,32400.0,28.3544,28.3613,28.2709,28.2709,32400.0
2011-11-22 14:25:00,40.64,40.69,40.64,40.67,16400.0,28.2639,28.2987,28.2639,28.2848,16400.0
2011-11-22 14:30:00,40.67,40.68,40.59,40.61,19300.0,28.2848,28.2918,28.2292,28.2431,19300.0
2011-11-22 14:35:00,40.61,40.65,40.59,40.62,24800.0,28.2431,28.2709,28.2292,28.25,24800.0
2011-11-22 14:40:00,40.62,40.63,40.57,40.6,39600.0,28.25,28.257,28.2153,28.2361,39600.0
2011-11-22 14:45:00,40.6,40.61,40.56,40.57,17400.0,28.2361,28.2431,28.2083,28.2153,17400.0
2011-11-22 14:50:00,40.56,40.58,40.49,40.51,18900.0,28.2083,28.2222,28.1596,28.1735,18900.0
2011-11-22 14:55:00,40.5,40.52,40.49,40.51,17900.0,28.1666,28.1805,28.1596,28.1735,17900.0
2011-11-22 15:00:00,40.51,40.53,40.47,40.48,43500.0,28.1735,28.1874,28.1457,28.1527,43500.0
2011-11-22 15:05:00,40.47,40.52,40.43,40.45,43900.0,28.1457,28.1805,28.1179,28.1318,43900.0
2011-11-22 15:10:00,40.44,40.49,40.43,40.47,24600.0,28.1248,28.1596,28.1179,28.1457,24600.0
2011-11-22 15:15:00,40.46,40.5,40.45,40.49,45200.0,28.1388,28.1666,28.1318,28.1596,45200.0
2011-11-22 15:20:00,40.49,40.57,40.49,40.57,37600.0,28.1596,28.2153,28.1596,28.2153,37600.0
2011-11-22 15:25:00,40.57,40.62,40.56,40.61,25500.0,28.2153,28.25,28.2083,28.2431,25500.0
2011-11-22 15:30:00,40.62,40.65,40.59,40.59,65900.0,28.25,28.2709,28.2292,28.2292,65900.0
2011-11-22 15:35:00,40.6,40.63,40.53,40.53,38600.0,28.2361,28.257,28.1874,28.1874,38600.0
2011-11-22 15:40:00,40.53,40.53,40.49,40.5,54500.0,28.1874,28.1874,28.1596,28.1666,54500.0
2011-11-22 15:45:00,40.5,40.55,40.48,40.53,89700.0,28.1666,28.2013,28.1527,28.1874,89700.0
2011-11-22 15:50:00,40.54,40.56,40.47,40.56,95400.0,28.1944,28.2083,28.1457,28.2083,95400.0
2011-11-22 15:55:00,40.56,40.57,40.5,40.52,122400.0,28.2083,28.2153,28.1666,28.1805,122400.0
2011-11-23 09:30:00,40.16,40.2,40.0,40.05,30800.0,27.9301,27.9579,27.8188,27.8536,30800.0
2011-11-23 09:35:00,40.06,40.28,40.06,40.14,16000.0,27.8606,28.0136,27.8606,27.9162,16000.0
2011-11-23 09:40:00,40.18,40.23,40.02,40.05,14400.0,27.944,27.9788,27.8327,27.8536,14400.0
2011-11-23 09:45:00,40.05,40.13,40.03,40.13,20200.0,27.8536,27.9093,27.8397,27.9093,20200.0
2011-11-23 09:50:00,40.12,40.17,40.02,40.03,55800.0,27.9023,27.9371,27.8327,27.8397,55800.0
2011-11-23 09:55:00,40.02,40.03,39.97,39.98,29900.0,27.8327,27.8397,27.798,27.8049,29900.0
2011-11-23 10:00:00,39.97,39.99,39.9,39.91,24500.0,27.798,27.8119,27.7493,27.7562,24500.0
2011-11-23 10:05:00,39.93,40.06,39.93,40.05,12300.0,27.7702,27.8606,27.7702,27.8536,12300.0
2011-11-23 10:10:00,40.06,40.06,39.92,39.92,22400.0,27.8606,27.8606,27.7632,27.7632,22400.0
2011-11-23 10:15:00,39.92,39.96,39.81,39.89,25300.0,27.7632,27.791,27.6867,27.7423,25300.0
2011-11-23 10:20:00,39.88,40.0,39.87,40.0,85300.0,27.7354,27.8188,27.7284,27.8188,85300.0
2011-11-23 10:25:00,39.99,40.05,39.98,40.04,83600.0,27.8119,27.8536,27.8049,27.8467,83600.0
2011-11-23 10:30:00,40.04,40.04,39.94,40.0,16400.0,27.8467,27.8467,27.7771,27.8188,16400.0
2011-11-23 10:35:00,40.01,40.09,40.0,40.08,19900.0,27.8258,27.8814,27.8188,27.8745,19900.0
2011-11-23 10:40:00,40.09,40.09,40.03,40.06,114300.0,27.8814,27.8814,27.8397,27.8606,114300.0
2011-11-23 10:45:00,40.05,40.09,40.04,40.04,31700.0,27.8536,27.8814,27.8467,27.8467,31700.0
2011-11-23 10:50:00,40.04,40.15,40.04,40.14,14700.0,27.8467,27.9232,27.8467,27.9162,14700.0
2011-11-23 10:55:00,40.15,40.15,40.1,40.11,23000.0,27.9232,27.9232,27.8884,27.8953,23000.0
2011-11-23 11:00:00,40.1,40.19,40.1,40.18,76400.0,27.8884,27.951,27.8884,27.944,76400.0
2011-11-23 11:05:00,40.18,40.27,40.18,40.23,89400.0,27.944,28.0066,27.944,27.9788,89400.0
2011-11-23 11:10:00,40.23,40.27,40.19,40.2,29800.0,27.9788,28.0066,27.951,27.9579,29800.0
2011-11-23 11:15:00,40.19,40.24,40.19,40.24,42100.0,27.951,27.9858,27.951,27.9858,42100.0
2011-11-23 11:20:00,40.24,40.27,40.23,40.25,35600.0,27.9858,28.0066,27.9788,27.9927,35600.0
2011-11-23 11:25:00,40.25,40.26,40.16,40.16,23000.0,27.9927,27.9997,27.9301,27.9301,23000.0
2011-11-23 11:30:00,40.17,40.19,40.14,40.18,56300.0,27.9371,27.951,27.9162,27.944,56300.0
2011-11-23 11:35:00,40.17,40.37,40.16,40.37,61300.0,27.9371,28.0762,27.9301,28.0762,61300.0
2011-11-23 11:40:00,40.36,40.37,40.25,40.27,18100.0,28.0692,28.0762,27.9927,28.0066,18100.0
2011-11-23 11:45:00,40.26,40.3,40.24,40.3,28200.0,27.9997,28.0275,27.9858,28.0275,28200.0
2011-11-23 11:50:00,40.28,40.29,40.25,40.25,24400.0,28.0136,28.0205,27.9927,27.9927,24400.0
2011-11-23 11:55:00,40.25,40.33,40.24,40.32,31500.0,27.9927,28.0483,27.9858,28.0414,31500.0
2011-11-23 12:00:00,40.32,40.41,40.32,40.41,16800.0,28.0414,28.104,28.0414,28.104,16800.0
2011-11-23 12:05:00,40.4,40.43,40.39,40.42,8400.0,28.097,28.1179,28.0901,28.1109,8400.0
2011-11-23 12:10:00,40.43,40.45,40.38,40.38,28700.0,28.1179,28.1318,28.0831,28.0831,28700.0
2011-11-23 12:15:00,40.37,40.38,40.27,40.29,15400.0,28.0762,28.0831,28.0066,28.0205,15400.0
2011-11-23 12:20:00,40.29,40.4,40.29,40.38,20200.0,28.0205,28.097,28.0205,28.0831,20200.0
2011-11-23 12:25:00,40.37,40.4,40.28,40.28,12300.0,28.0762,28.097,28.0136,28.0136,12300.0
2011-11-23 12:30:00,40.29,40.3,40.25,40.25,14300.0,28.0205,28.0275,27.9927,27.9927,14300.0
2011-11-23 12:35:00,40.25,40.28,40.25,40.26,10200.0,27.9927,28.0136,27.9927,27.9997,10200.0
2011-11-23 12:40:00,40.25,40.27,40.25,40.27,11200.0,27.9927,28.0066,27.9927,28.0066,11200.0
2011-11-23 12:45:00,40.27,40.33,40.25,40.29,23600.0,28.0066,28.0483,27.9927,28.0205,23600.0
2011-11-23 12:50:00,40.29,40.37,40.29,40.35,28200.0,28.0205,28.0762,28.0205,28.0623,28200.0
2011-11-23 12:55:00,40.34,40.35,40.31,40.35,11000.0,28.0553,28.0623,28.0344,28.0623,11000.0
2011-11-23 13:00:00,40.34,40.34,40.3,40.32,8700.0,28.0553,28.0553,28.0275,28.0414,8700.0
2011-11-23 13:05:00,40.32,40.39,40.32,40.36,14700.0,28.0414,28.0901,28.0414,28.0692,14700.0
2011-11-23 13:10:00,40.36,40.39,40.35,40.35,25600.0,28.0692,28.0901,28.0623,28.0623,25600.0
2011-11-23 13:15:00,40.36,40.41,40.36,40.4,20500.0,28.0692,28.104,28.0692,28.097,20500.0
2011-11-23 13:20:00,40.41,40.46,40.41,40.45,38900.0,28.104,28.1388,28.104,28.1318,38900.0
2011-11-23 13:25:00,40.45,40.51,40.45,40.51,43200.0,28.1318,28.1735,28.1318,28.1735,43200.0
2011-11-23 13:30:00,40.51,40.58,40.51,40.52,22300.0,28.1735,28.2222,28.1735,28.1805,22300.0
2011-11-23 13:35:00,40.52,40.59,40.52,40.58,14300.0,28.1805,28.2292,28.1805,28.2222,14300.0
2011-11-23 13:40:00,40.57,40.65,40.56,40.65,71900.0,28.2153,28.2709,28.2083,28.2709,71900.0
2011-11-23 13:45:00,40.64,40.78,40.64,40.74,68700.0,28.2639,28.3613,28.2639,28.3335,68700.0
2011-11-23 13:50:00,40.73,40.81,40.69,40.78,31300.0,28.3265,28.3822,28.2987,28.3613,31300.0
2011-11-23 13:55:00,40.77,40.78,40.68,40.7,26400.0,28.3544,28.3613,28.2918,28.3057,26400.0
2011-11-23 14:00:00,40.7,40.7,40.63,40.7,59500.0,28.3057,28.3057,28.257,28.3057,59500.0
2011-11-23 14:05:00,40.69,40.69,40.62,40.64,21200.0,28.2987,28.2987,28.25,28.2639,21200.0
2011-11-23 14:10:00,40.64,40.65,40.54,40.55,51100.0,28.2639,28.2709,28.1944,28.2013,51100.0
2011-11-23 14:15:00,40.55,40.58,40.54,40.58,35500.0,28.2013,28.2222,28.1944,28.2222,35500.0
2011-11-23 14:20:00,40.58,40.66,40.58,40.65,43900.0,28.2222,28.2778,28.2222,28.2709,43900.0
2011-11-23 14:25:00,40.65,40.65,40.56,40.61,30500.0,28.2709,28.2709,28.2083,28.2431,30500.0
2011-11-23 14:30:00,40.61,40.69,40.61,40.67,30500.0,28.2431,28.2987,28.2431,28.2848,30500.0
2011-11-23 14:35:00,40.67,40.77,40.66,40.75,35700.0,28.2848,28.3544,28.2778,28.3404,35700.0
2011-11-23 14:40:00,40.74,40.81,40.72,40.72,45300.0,28.3335,28.3822,28.3196,28.3196,45300.0
2011-11-23 14:45:00,40.72,40.78,40.72,40.77,49100.0,28.3196,28.3613,28.3196,28.3544,49100.0
2011-11-23 14:50:00,40.77,40.84,40.77,40.83,44800.0,28.3544,28.403,28.3544,28.3961,44800.0
2011-11-23 14:55:00,40.84,40.84,40.74,40.75,31600.0,28.403,28.403,28.3335,28.3404,31600.0
2011-11-23 15:00:00,40.76,40.89,40.72,40.85,71200.0,28.3474,28.4378,28.3196,28.41,71200.0
2011-11-23 15:05:00,40.84,40.92,40.8,40.87,43700.0,28.403,28.4587,28.3752,28.4239,43700.0
2011-11-23 15:10:00,40.87,40.99,40.87,40.99,79600.0,28.4239,28.5074,28.4239,28.5074,79600.0
2011-11-23 15:15:00,40.98,41.01,40.95,40.96,62600.0,28.5004,28.5213,28.4795,28.4865,62600.0
2011-11-23 15:20:00,40.96,41.01,40.95,40.97,59300.0,28.4865,28.5213,28.4795,28.4934,59300.0
2011-11-23 15:25:00,40.98,41.01,40.95,40.99,56000.0,28.5004,28.5213,28.4795,28.5074,56000.0
2011-11-23 15:30:00,40.98,41.05,40.96,41.04,72500.0,28.5004,28.5491,28.4865,28.5421,72500.0
2011-11-23 15:35:00,41.04,41.14,41.04,41.1,92800.0,28.5421,28.6117,28.5421,28.5839,92800.0
2011-11-23 15:40:00,41.09,41.18,41.08,41.14,86500.0,28.5769,28.6395,28.5699,28.6117,86500.0
2011-11-23 15:45:00,41.14,41.15,41.03,41.06,107500.0,28.6117,28.6186,28.5352,28.556,107500.0
2011-11-23 15:50:00,41.06,41.15,41.03,41.11,135100.0,28.556,28.6186,28.5352,28.5908,135100.0
2011-11-23 15:55:00,41.11,41.11,40.83,40.86,286500.0,28.5908,28.5908,28.3961,28.4169,286500.0
2011-11-25 09:30:00,40.7,40.75,40.45,40.63,16800.0,28.3057,28.3404,28.1318,28.257,16800.0
2011-11-25 09:35:00,40.64,40.84,40.63,40.75,12700.0,28.2639,28.403,28.257,28.3404,12700.0
2011-11-25 09:40:00,40.78,40.83,40.74,40.74,12000.0,28.3613,28.3961,28.3335,28.3335,12000.0
2011-11-25 09:45:00,40.77,40.82,40.69,40.72,21600.0,28.3544,28.3891,28.2987,28.3196,21600.0
2011-11-25 09:50:00,40.72,40.79,40.69,40.69,13400.0,28.3196,28.3683,28.2987,28.2987,13400.0
2011-11-25 09:55:00,40.69,40.72,40.59,40.59,14100.0,28.2987,28.3196,28.2292,28.2292,14100.0
2011-11-25 10:00:00,40.58,40.66,40.54,40.66,27800.0,28.2222,28.2778,28.1944,28.2778,27800.0
2011-11-25 10:05:00,40.67,40.74,40.67,40.73,9500.0,28.2848,28.3335,28.2848,28.3265,9500.0
2011-11-25 10:10:00,40.73,40.76,40.65,40.75,14100.0,28.3265,28.3474,28.2709,28.3404,14100.0
2011-11-25 10:15:00,40.75,40.79,40.71,40.78,16900.0,28.3404,28.3683,28.3126,28.3613,16900.0
2011-11-25 10:20:00,40.79,40.8,40.74,40.74,13700.0,28.3683,28.3752,28.3335,28.3335,13700.0
2011-11-25 10:25:00,40.73,40.76,40.65,40.65,10700.0,28.3265,28.3474,28.2709,28.2709,10700.0
2011-11-25 10:30:00,40.65,40.66,40.6,40.61,14000.0,28.2709,28.2778,28.2361,28.2431,14000.0
2011-11-25 10:35:00,40.6,40.65,40.59,40.6,12800.0,28.2361,28.2709,28.2292,28.2361,12800.0
2011-11-25 10:40:00,40.6,40.66,40.59,40.59,11400.0,28.2361,28.2778,28.2292,28.2292,11400.0
2011-11-25 10:45:00,40.6,40.61,40.58,40.6,24700.0,28.2361,28.2431,28.2222,28.2361,24700.0
2011-11-25 10:50:00,40.6,40.62,40.59,40.59,22800.0,28.2361,28.25,28.2292,28.2292,22800.0
2011-11-25 10:55:00,40.59,40.63,40.58,40.59,27400.0,28.2292,28.257,28.2222,28.2292,27400.0
2011-11-25 11:00:00,40.59,40.62,40.58,40.61,19500.0,28.2292,28.25,28.2222,28.2431,19500.0
2011-11-25 11:05:00,40.62,40.64,40.61,40.64,10100.0,28.25,28.2639,28.2431,28.2639,10100.0
2011-11-25 11:10:00,40.64,40.65,40.61,40.63,12000.0,28.2639,28.2709,28.2431,28.257,12000.0
2011-11-25 11:15:00,40.62,40.63,40.57,40.59,22400.0,28.25,28.257,28.2153,28.2292,22400.0
2011-11-25 11:20:00,40.59,40.61,40.58,40.61,13200.0,28.2292,28.2431,28.2222,28.2431,13200.0
2011-11-25 11:25:00,40.61,40.63,40.58,40.59,19300.0,28.2431,28.257,28.2222,28.2292,19300.0
2011-11-25 11:30:00,40.59,40.65,40.59,40.61,15500.0,28.2292,28.2709,28.2292,28.2431,15500.0
2011-11-25 11:35:00,40.62,40.64,40.58,40.62,20800.0,28.25,28.2639,28.2222,28.25,20800.0
2011-11-25 11:40:00,40.63,40.64,40.6,40.6,12700.0,28.257,28.2639,28.2361,28.2361,12700.0
2011-11-25 11:45:00,40.6,40.61,40.52,40.54,29500.0,28.2361,28.2431,28.1805,28.1944,29500.0
2011-11-25 11:50:00,40.54,40.55,40.39,40.39,21100.0,28.1944,28.2013,28.0901,28.0901,21100.0
2011-11-25 11:55:00,40.38,40.42,40.36,40.37,12400.0,28.0831,28.1109,28.0692,28.0762,12400.0
2011-11-25 12:00:00,40.36,40.39,40.36,40.36,12900.0,28.0692,28.0901,28.0692,28.0692,12900.0
2011-11-25 12:05:00,40.35,40.41,40.34,40.4,35700.0,28.0623,28.104,28.0553,28.097,35700.0
2011-11-25 12:10:00,40.4,40.42,40.38,40.41,14200.0,28.097,28.1109,28.0831,28.104,14200.0
2011-11-25 12:15:00,40.4,40.44,40.37,40.41,13300.0,28.097,28.1248,28.0762,28.104,13300.0
2011-11-25 12:20:00,40.41,40.41,40.37,40.4,11000.0,28.104,28.104,28.0762,28.097,11000.0
2011-11-25 12:25:00,40.39,40.44,40.38,40.44,11000.0,28.0901,28.1248,28.0831,28.1248,11000.0
2011-11-25 12:30:00,40.46,40.51,40.43,40.49,17200.0,28.1388,28.1735,28.1179,28.1596,17200.0
2011-11-25 12:35:00,40.49,40.5,40.42,40.42,21400.0,28.1596,28.1666,28.1109,28.1109,21400.0
2011-11-25 12:40:00,40.42,40.43,40.34,40.38,22800.0,28.1109,28.1179,28.0553,28.0831,22800.0
2011-11-25 12:45:00,40.37,40.41,40.35,40.38,33700.0,28.0762,28.104,28.0623,28.0831,33700.0
2011-11-25 12:50:00,40.38,40.45,40.36,40.37,27100.0,28.0831,28.1318,28.0692,28.0762,27100.0
2011-11-25 12:55:00,40.38,40.38,40.29,40.31,56100.0,28.0831,28.0831,28.0205,28.0344,56100.0
2011-11-28 09:30:00,41.54,41.54,41.17,41.33,51100.0,28.8899,28.8899,28.6325,28.7438,51100.0
2011-11-28 09:35:00,41.36,41.36,41.15,41.28,15500.0,28.7647,28.7647,28.6186,28.709,15500.0
2011-11-28 09:40:00,41.32,41.59,41.32,41.54,23600.0,28.7369,28.9246,28.7369,28.8899,23600.0
2011-11-28 09:45:00,41.53,41.58,41.48,41.54,19300.0,28.8829,28.9177,28.8481,28.8899,19300.0
2011-11-28 09:50:00,41.55,41.66,41.52,41.54,24600.0,28.8968,28.9733,28.876,28.8899,24600.0
2011-11-28 09:55:00,41.54,41.56,41.46,41.5,17100.0,28.8899,28.9038,28.8342,28.862,17100.0
2011-11-28 10:00:00,41.49,41.54,41.46,41.5,15100.0,28.8551,28.8899,28.8342,28.862,15100.0
2011-11-28 10:05:00,41.51,41.54,41.44,41.45,10500.0,28.869,28.8899,28.8203,28.8273,10500.0
2011-11-28 10:10:00,41.45,41.5,41.41,41.45,8000.0,28.8273,28.862,28.7995,28.8273,8000.0
2011-11-28 10:15:00,41.45,41.45,41.42,41.45,10400.0,28.8273,28.8273,28.8064,28.8273,10400.0
2011-11-28 10:20:00,41.46,41.46,41.37,41.37,5800.0,28.8342,28.8342,28.7716,28.7716,5800.0
2011-11-28 10:25:00,41.38,41.41,41.35,41.36,15000.0,28.7786,28.7995,28.7577,28.7647,15000.0
2011-11-28 10:30:00,41.37,41.4,41.34,41.38,16000.0,28.7716,28.7925,28.7508,28.7786,16000.0
2011-11-28 10:35:00,41.36,41.42,41.34,41.34,11100.0,28.7647,28.8064,28.7508,28.7508,11100.0
2011-11-28 10:40:00,41.34,41.36,41.34,41.35,2200.0,28.7508,28.7647,28.7508,28.7577,2200.0
2011-11-28 10:45:00,41.34,41.36,41.31,41.36,7900.0,28.7508,28.7647,28.7299,28.7647,7900.0
2011-11-28 10:50:00,41.36,41.44,41.35,41.42,23300.0,28.7647,28.8203,28.7577,28.8064,23300.0
2011-11-28 10:55:00,41.42,41.45,41.39,41.45,32500.0,28.8064,28.8273,28.7855,28.8273,32500.0
2011-11-28 11:00:00,41.44,41.51,41.44,41.47,11200.0,28.8203,28.869,28.8203,28.8412,11200.0
2011-11-28 11:05:00,41.48,41.49,41.47,41.49,31900.0,28.8481,28.8551,28.8412,28.8551,31900.0
2011-11-28 11:10:00,41.48,41.5,41.47,41.49,16800.0,28.8481,28.862,28.8412,28.8551,16800.0
2011-11-28 11:15:00,41.5,41.53,41.49,41.52,29500.0,28.862,28.8829,28.8551,28.876,29500.0
2011-11-28 11:20:00,41.51,41.52,41.5,41.51,30300.0,28.869,28.876,28.862,28.869,30300.0
2011-11-28 11:25:00,41.51,41.55,41.51,41.53,29500.0,28.869,28.8968,28.869,28.8829,29500.0
2011-11-28 11:30:00,41.53,41.58,41.49,41.5,30000.0,28.8829,28.9177,28.8551,28.862,30000.0
2011-11-28 11:35:00,41.49,41.5,41.43,41.43,73000.0,28.8551,28.862,28.8134,28.8134,73000.0
2011-11-28 11:40:00,41.42,41.43,41.39,41.4,21200.0,28.8064,28.8134,28.7855,28.7925,21200.0
2011-11-28 11:45:00,41.4,41.44,41.38,41.43,30900.0,28.7925,28.8203,28.7786,28.8134,30900.0
2011-11-28 11:50:00,41.44,41.46,41.43,41.46,19800.0,28.8203,28.8342,28.8134,28.8342,19800.0
2011-11-28 11:55:00,41.46,41.46,41.44,41.44,5800.0,28.8342,28.8342,28.8203,28.8203,5800.0
2011-11-28 12:00:00,41.45,41.46,41.43,41.46,12700.0,28.8273,28.8342,28.8134,28.8342,12700.0
2011-11-28 12:05:00,41.46,41.5,41.46,41.47,17300.0,28.8342,28.862,28.8342,28.8412,17300.0
2011-11-28 12:10:00,41.46,41.49,41.46,41.46,22600.0,28.8342,28.8551,28.8342,28.8342,22600.0
2011-11-28 12:15:00,41.48,41.5,41.47,41.47,13500.0,28.8481,28.862,28.8412,28.8412,13500.0
2011-11-28 12:20:00,41.48,41.49,41.47,41.49,13000.0,28.8481,28.8551,28.8412,28.8551,13000.0
2011-11-28 12:25:00,41.48,41.48,41.43,41.45,15700.0,28.8481,28.8481,28.8134,28.8273,15700.0
2011-11-28 12:30:00,41.43,41.47,41.43,41.46,42300.0,28.8134,28.8412,28.8134,28.8342,42300.0
2011-11-28 12:35:00,41.45,41.48,41.44,41.48,31800.0,28.8273,28.8481,28.8203,28.8481,31800.0
2011-11-28 12:40:00,41.47,41.49,41.46,41.47,21300.0,28.8412,28.8551,28.8342,28.8412,21300.0
2011-11-28 12:45:00,41.46,41.47,41.46,41.47,3100.0,28.8342,28.8412,28.8342,28.8412,3100.0
2011-11-28 12:50:00,41.47,41.52,41.45,41.48,37800.0,28.8412,28.876,28.8273,28.8481,37800.0
2011-11-28 12:55:00,41.47,41.52,41.47,41.5,23000.0,28.8412,28.876,28.8412,28.862,23000.0
2011-11-28 13:00:00,41.5,41.51,41.48,41.48,36200.0,28.862,28.869,28.8481,28.8481,36200.0
2011-11-28 13:05:00,41.48,41.5,41.47,41.48,12600.0,28.8481,28.862,28.8412,28.8481,12600.0
2011-11-28 13:10:00,41.48,41.49,41.48,41.48,7200.0,28.8481,28.8551,28.8481,28.8481,7200.0
2011-11-28 13:15:00,41.48,41.53,41.48,41.51,15900.0,28.8481,28.8829,28.8481,28.869,15900.0
2011-11-28 13:20:00,41.51,41.54,41.5,41.53,12500.0,28.869,28.8899,28.862,28.8829,12500.0
2011-11-28 13:25:00,41.54,41.55,41.52,41.54,13700.0,28.8899,28.8968,28.876,28.8899,13700.0
2011-11-28 13:30:00,41.54,41.59,41.53,41.53,18500.0,28.8899,28.9246,28.8829,28.8829,18500.0
2011-11-28 13:35:00,41.53,41.55,41.53,41.54,15700.0,28.8829,28.8968,28.8829,28.8899,15700.0
2011-11-28 13:40:00,41.53,41.57,41.53,41.55,9400.0,28.8829,28.9107,28.8829,28.8968,9400.0
2011-11-28 13:45:00,41.54,41.55,41.52,41.52,12300.0,28.8899,28.8968,28.876,28.876,12300.0
2011-11-28 13:50:00,41.53,41.55,41.52,41.54,22300.0,28.8829,28.8968,28.876,28.8899,22300.0
2011-11-28 13:55:00,41.54,41.55,41.52,41.53,35000.0,28.8899,28.8968,28.876,28.8829,35000.0
2011-11-28 14:00:00,41.54,41.57,41.52,41.57,33300.0,28.8899,28.9107,28.876,28.9107,33300.0
2011-11-28 14:05:00,41.56,41.6,41.54,41.58,18200.0,28.9038,28.9316,28.8899,28.9177,18200.0
2011-11-28 14:10:00,41.57,41.6,41.56,41.58,12400.0,28.9107,28.9316,28.9038,28.9177,12400.0
2011-11-28 14:15:00,41.59,41.6,41.57,41.57,12100.0,28.9246,28.9316,28.9107,28.9107,12100.0
2011-11-28 14:20:00,41.57,41.58,41.54,41.55,17000.0,28.9107,28.9177,28.8899,28.8968,17000.0
2011-11-28 14:25:00,41.54,41.56,41.51,41.52,32300.0,28.8899,28.9038,28.869,28.876,32300.0
2011-11-28 14:30:00,41.54,41.59,41.52,41.54,26400.0,28.8899,28.9246,28.876,28.8899,26400.0
2011-11-28 14:35:00,41.54,41.57,41.52,41.54,21700.0,28.8899,28.9107,28.876,28.8899,21700.0
2011-11-28 14:40:00,41.54,41.58,41.54,41.56,21800.0,28.8899,28.9177,28.8899,28.9038,21800.0
2011-11-28 14:45:00,41.55,41.56,41.52,41.52,48300.0,28.8968,28.9038,28.876,28.876,48300.0
2011-11-28 14:50:00,41.52,41.56,41.5,41.54,54000.0,28.876,28.9038,28.862,28.8899,54000.0
2011-11-28 14:55:00,41.53,41.58,41.52,41.55,49800.0,28.8829,28.9177,28.876,28.8968,49800.0
2011-11-28 15:00:00,41.55,41.58,41.54,41.56,20200.0,28.8968,28.9177,28.8899,28.9038,20200.0
2011-11-28 15:05:00,41.56,41.56,41.43,41.44,49900.0,28.9038,28.9038,28.8134,28.8203,49900.0
2011-11-28 15:10:00,41.44,41.46,41.43,41.44,16200.0,28.8203,28.8342,28.8134,28.8203,16200.0
2011-11-28 15:15:00,41.43,41.46,41.37,41.46,41300.0,28.8134,28.8342,28.7716,28.8342,41300.0
2011-11-28 15:20:00,41.44,41.52,41.41,41.49,27400.0,28.8203,28.876,28.7995,28.8551,27400.0
2011-11-28 15:25:00,41.5,41.5,41.44,41.44,21600.0,28.862,28.862,28.8203,28.8203,21600.0
2011-11-28 15:30:00,41.44,41.49,41.4,41.41,74200.0,28.8203,28.8551,28.7925,28.7995,74200.0
2011-11-28 15:35:00,41.4,41.48,41.4,41.42,52900.0,28.7925,28.8481,28.7925,28.8064,52900.0
2011-11-28 15:40:00,41.42,41.47,41.37,41.47,86700.0,28.8064,28.8412,28.7716,28.8412,86700.0
2011-11-28 15:45:00,41.46,41.47,41.42,41.44,113800.0,28.8342,28.8412,28.8064,28.8203,113800.0
2011-11-28 15:50:00,41.44,41.5,41.41,41.42,170300.0,28.8203,28.862,28.7995,28.8064,170300.0
2011-11-28 15:55:00,41.42,41.64,41.42,41.63,147500.0,28.8064,28.9594,28.8064,28.9525,147500.0
2011-11-29 09:30:00,41.82,41.82,41.62,41.75,85400.0,29.0846,29.0846,28.9455,29.0359,85400.0
2011-11-29 09:35:00,41.72,41.74,41.57,41.63,40500.0,29.015,29.029,28.9107,28.9525,40500.0
2011-11-29 09:40:00,41.66,41.69,41.56,41.57,19000.0,28.9733,28.9942,28.9038,28.9107,19000.0
2011-11-29 09:45:00,41.58,41.58,41.44,41.51,45900.0,28.9177,28.9177,28.8203,28.869,45900.0
2011-11-29 09:50:00,41.5,41.63,41.48,41.61,95900.0,28.862,28.9525,28.8481,28.9385,95900.0
2011-11-29 09:55:00,41.62,41.67,41.5,41.54,44000.0,28.9455,28.9803,28.862,28.8899,44000.0
2011-11-29 10:00:00,41.55,41.63,41.44,41.45,117200.0,28.8968,28.9525,28.8203,28.8273,117200.0
2011-11-29 10:05:00,41.43,41.51,41.38,41.47,48900.0,28.8134,28.869,28.7786,28.8412,48900.0
2011-11-29 10:10:00,41.47,41.49,41.44,41.45,54100.0,28.8412,28.8551,28.8203,28.8273,54100.0
2011-11-29 10:15:00,41.46,41.48,41.41,41.41,36200.0,28.8342,28.8481,28.7995,28.7995,36200.0
2011-11-29 10:20:00,41.41,41.55,41.41,41.55,29300.0,28.7995,28.8968,28.7995,28.8968,29300.0
2011-11-29 10:25:00,41.55,41.58,41.5,41.53,77600.0,28.8968,28.9177,28.862,28.8829,77600.0
2011-11-29 10:30:00,41.54,41.54,41.45,41.49,63900.0,28.8899,28.8899,28.8273,28.8551,63900.0
2011-11-29 10:35:00,41.48,41.48,41.44,41.47,35400.0,28.8481,28.8481,28.8203,28.8412,35400.0
2011-11-29 10:40:00,41.47,41.48,41.43,41.46,33700.0,28.8412,28.8481,28.8134,28.8342,33700.0
2011-11-29 10:45:00,41.46,41.55,41.45,41.45,121100.0,28.8342,28.8968,28.8273,28.8273,121100.0
2011-11-29 10:50:00,41.44,41.46,41.41,41.43,10600.0,28.8203,28.8342,28.7995,28.8134,10600.0
2011-11-29 10:55:00,41.43,41.45,41.39,41.43,20600.0,28.8134,28.8273,28.7855,28.8134,20600.0
2011-11-29 11:00:00,41.43,41.43,41.37,41.4,31100.0,28.8134,28.8134,28.7716,28.7925,31100.0
2011-11-29 11:05:00,41.41,41.42,41.29,41.3,25300.0,28.7995,28.8064,28.716,28.723,25300.0
2011-11-29 11:10:00,41.31,41.33,41.18,41.18,50400.0,28.7299,28.7438,28.6395,28.6395,50400.0
2011-11-29 11:15:00,41.18,41.25,41.18,41.25,19200.0,28.6395,28.6882,28.6395,28.6882,19200.0
2011-11-29 11:20:00,41.25,41.28,41.22,41.27,15800.0,28.6882,28.709,28.6673,28.7021,15800.0
2011-11-29 11:25:00,41.27,41.36,41.27,41.34,16100.0,28.7021,28.7647,28.7021,28.7508,16100.0
2011-11-29 11:30:00,41.34,41.38,41.28,41.28,27600.0,28.7508,28.7786,28.709,28.709,27600.0
2011-11-29 11:35:00,41.28,41.29,41.24,41.26,34600.0,28.709,28.716,28.6812,28.6951,34600.0
2011-11-29 11:40:00,41.26,41.28,41.22,41.22,77800.0,28.6951,28.709,28.6673,28.6673,77800.0
2011-11-29 11:45:00,41.23,41.25,41.22,41.22,17100.0,28.6743,28.6882,28.6673,28.6673,17100.0
2011-11-29 11:50:00,41.23,41.25,41.15,41.15,33700.0,28.6743,28.6882,28.6186,28.6186,33700.0
2011-11-29 11:55:00,41.15,41.16,41.05,41.07,45900.0,28.6186,28.6256,28.5491,28.563,45900.0
2011-11-29 12:00:00,41.07,41.09,41.05,41.07,32100.0,28.563,28.5769,28.5491,28.563,32100.0
2011-11-29 12:05:00,41.07,41.13,41.07,41.13,26800.0,28.563,28.6047,28.563,28.6047,26800.0
2011-11-29 12:10:00,41.13,41.15,41.08,41.09,18200.0,28.6047,28.6186,28.5699,28.5769,18200.0
2011-11-29 12:15:00,41.09,41.11,41.04,41.05,86400.0,28.5769,28.5908,28.5421,28.5491,86400.0
2011-11-29 12:20:00,41.06,41.07,41.0,41.04,39100.0,28.556,28.563,28.5143,28.5421,39100.0
2011-11-29 12:25:00,41.05,41.14,41.05,41.11,24700.0,28.5491,28.6117,28.5491,28.5908,24700.0
2011-11-29 12:30:00,41.11,41.11,41.05,41.06,19300.0,28.5908,28.5908,28.5491,28.556,19300.0
2011-11-29 12:35:00,41.06,41.07,41.04,41.04,12200.0,28.556,28.563,28.5421,28.5421,12200.0
2011-11-29 12:40:00,41.04,41.05,40.96,40.99,56500.0,28.5421,28.5491,28.4865,28.5074,56500.0
2011-11-29 12:45:00,40.98,41.02,40.98,41.01,9400.0,28.5004,28.5282,28.5004,28.5213,9400.0
2011-11-29 12:50:00,41.02,41.02,40.99,40.99,15400.0,28.5282,28.5282,28.5074,28.5074,15400.0
2011-11-29 12:55:00,41.0,41.03,40.97,41.02,20100.0,28.5143,28.5352,28.4934,28.5282,20100.0
2011-11-29 13:00:00,41.01,41.01,40.97,41.0,18600.0,28.5213,28.5213,28.4934,28.5143,18600.0
2011-11-29 13:05:00,41.0,41.03,40.97,41.01,61300.0,28.5143,28.5352,28.4934,28.5213,61300.0
2011-11-29 13:10:00,41.0,41.03,41.0,41.03,13700.0,28.5143,28.5352,28.5143,28.5352,13700.0
2011-11-29 13:15:00,41.03,41.07,41.03,41.06,10600.0,28.5352,28.563,28.5352,28.556,10600.0
2011-11-29 13:20:00,41.06,41.12,41.05,41.08,37200.0,28.556,28.5978,28.5491,28.5699,37200.0
2011-11-29 13:25:00,41.09,41.09,41.02,41.02,52400.0,28.5769,28.5769,28.5282,28.5282,52400.0
2011-11-29 13:30:00,41.02,41.03,40.98,40.99,42300.0,28.5282,28.5352,28.5004,28.5074,42300.0
2011-11-29 13:35:00,40.98,41.02,40.97,41.0,16400.0,28.5004,28.5282,28.4934,28.5143,16400.0
2011-11-29 13:40:00,41.01,41.01,40.98,41.0,12800.0,28.5213,28.5213,28.5004,28.5143,12800.0
2011-11-29 13:45:00,41.0,41.0,40.94,40.94,18000.0,28.5143,28.5143,28.4726,28.4726,18000.0
2011-11-29 13:50:00,40.96,40.97,40.87,40.88,23000.0,28.4865,28.4934,28.4239,28.4309,23000.0
2011-11-29 13:55:00,40.88,40.9,40.85,40.88,13300.0,28.4309,28.4448,28.41,28.4309,13300.0
2011-11-29 14:00:00,40.88,40.9,40.84,40.9,23000.0,28.4309,28.4448,28.403,28.4448,23000.0
2011-11-29 14:05:00,40.89,40.9,40.83,40.85,31500.0,28.4378,28.4448,28.3961,28.41,31500.0
2011-11-29 14:10:00,40.85,40.86,40.79,40.81,34000.0,28.41,28.4169,28.3683,28.3822,34000.0
2011-11-29 14:15:00,40.81,40.81,40.76,40.79,28000.0,28.3822,28.3822,28.3474,28.3683,28000.0
2011-11-29 14:20:00,40.79,40.8,40.79,40.8,18200.0,28.3683,28.3752,28.3683,28.3752,18200.0
2011-11-29 14:25:00,40.8,40.8,40.72,40.72,69000.0,28.3752,28.3752,28.3196,28.3196,69000.0
2011-11-29 14:30:00,40.72,40.77,40.72,40.74,62800.0,28.3196,28.3544,28.3196,28.3335,62800.0
2011-11-29 14:35:00,40.74,40.8,40.71,40.8,76700.0,28.3335,28.3752,28.3126,28.3752,76700.0
2011-11-29 14:40:00,40.8,40.85,40.78,40.85,34500.0,28.3752,28.41,28.3613,28.41,34500.0
2011-11-29 14:45:00,40.86,40.88,40.85,40.85,16700.0,28.4169,28.4309,28.41,28.41,16700.0
2011-11-29 14:50:00,40.85,40.9,40.82,40.88,24000.0,28.41,28.4448,28.3891,28.4309,24000.0
2011-11-29 14:55:00,40.89,40.94,40.88,40.92,17800.0,28.4378,28.4726,28.4309,28.4587,17800.0
2011-11-29 15:00:00,40.92,40.96,40.91,40.94,21100.0,28.4587,28.4865,28.4517,28.4726,21100.0
2011-11-29 15:05:00,40.94,40.94,40.89,40.89,27700.0,28.4726,28.4726,28.4378,28.4378,27700.0
2011-11-29 15:10:00,40.89,40.98,40.89,40.95,24300.0,28.4378,28.5004,28.4378,28.4795,24300.0
2011-11-29 15:15:00,40.96,41.05,40.96,41.05,126300.0,28.4865,28.5491,28.4865,28.5491,126300.0
2011-11-29 15:20:00,41.05,41.09,41.05,41.08,23800.0,28.5491,28.5769,28.5491,28.5699,23800.0
2011-11-29 15:25:00,41.09,41.1,41.02,41.05,49200.0,28.5769,28.5839,28.5282,28.5491,49200.0
2011-11-29 15:30:00,41.05,41.08,41.04,41.08,20600.0,28.5491,28.5699,28.5421,28.5699,20600.0
2011-11-29 15:35:00,41.09,41.11,40.99,41.0,32200.0,28.5769,28.5908,28.5074,28.5143,32200.0
2011-11-29 15:40:00,41.01,41.03,40.99,41.0,38800.0,28.5213,28.5352,28.5074,28.5143,38800.0
2011-11-29 15:45:00,41.0,41.04,41.0,41.01,39600.0,28.5143,28.5421,28.5143,28.5213,39600.0
2011-11-29 15:50:00,41.0,41.01,40.92,40.99,76300.0,28.5143,28.5213,28.4587,28.5074,76300.0
2011-11-29 15:55:00,40.98,40.99,40.9,40.93,136400.0,28.5004,28.5074,28.4448,28.4656,136400.0
2011-11-30 09:30:00,42.01,42.17,41.73,41.75,86200.0,29.2167,29.328,29.022,29.0359,86200.0
2011-11-30 09:35:00,41.75,41.8,41.63,41.65,46800.0,29.0359,29.0707,28.9525,28.9664,46800.0
2011-11-30 09:40:00,41.64,41.74,41.59,41.68,82100.0,28.9594,29.029,28.9246,28.9872,82100.0
2011-11-30 09:45:00,41.69,41.99,41.69,41.98,70600.0,28.9942,29.2028,28.9942,29.1959,70600.0
2011-11-30 09:50:00,41.99,42.12,41.98,42.08,56200.0,29.2028,29.2932,29.1959,29.2654,56200.0
2011-11-30 09:55:00,42.09,42.15,42.07,42.13,20800.0,29.2724,29.3141,29.2585,29.3002,20800.0
2011-11-30 10:00:00,42.14,42.19,42.06,42.09,17700.0,29.3071,29.3419,29.2515,29.2724,17700.0
2011-11-30 10:05:00,42.08,42.12,42.01,42.02,17600.0,29.2654,29.2932,29.2167,29.2237,17600.0
2011-11-30 10:10:00,42.03,42.05,41.96,42.03,25800.0,29.2306,29.2446,29.182,29.2306,25800.0
2011-11-30 10:15:00,42.03,42.1,42.03,42.07,12000.0,29.2306,29.2793,29.2306,29.2585,12000.0
2011-11-30 10:20:00,42.07,42.09,41.98,42.01,34900.0,29.2585,29.2724,29.1959,29.2167,34900.0
2011-11-30 10:25:00,42.0,42.03,41.97,42.01,23200.0,29.2098,29.2306,29.1889,29.2167,23200.0
2011-11-30 10:30:00,42.0,42.01,41.97,41.99,22200.0,29.2098,29.2167,29.1889,29.2028,22200.0
2011-11-30 10:35:00,41.99,42.1,41.98,42.1,13100.0,29.2028,29.2793,29.1959,29.2793,13100.0
2011-11-30 10:40:00,42.11,42.21,42.1,42.2,15100.0,29.2863,29.3558,29.2793,29.3489,15100.0
2011-11-30 10:45:00,42.21,42.23,42.16,42.2,19000.0,29.3558,29.3697,29.3211,29.3489,19000.0
2011-11-30 10:50:00,42.19,42.19,42.16,42.16,10800.0,29.3419,29.3419,29.3211,29.3211,10800.0
2011-11-30 10:55:00,42.17,42.21,42.11,42.21,15600.0,29.328,29.3558,29.2863,29.3558,15600.0
2011-11-30 11:00:00,42.21,42.22,42.16,42.16,8700.0,29.3558,29.3628,29.3211,29.3211,8700.0
2011-11-30 11:05:00,42.15,42.17,42.13,42.13,12400.0,29.3141,29.328,29.3002,29.3002,12400.0
2011-11-30 11:10:00,42.13,42.14,42.09,42.1,13600.0,29.3002,29.3071,29.2724,29.2793,13600.0
2011-11-30 11:15:00,42.11,42.12,42.03,42.05,50100.0,29.2863,29.2932,29.2306,29.2446,50100.0
2011-11-30 11:20:00,42.04,42.04,41.95,41.95,20100.0,29.2376,29.2376,29.175,29.175,20100.0
2011-11-30 11:25:00,41.96,41.99,41.95,41.97,15900.0,29.182,29.2028,29.175,29.1889,15900.0
2011-11-30 11:30:00,41.96,42.02,41.96,42.0,31800.0,29.182,29.2237,29.182,29.2098,31800.0
2011-11-30 11:35:00,42.0,42.01,41.97,41.99,24000.0,29.2098,29.2167,29.1889,29.2028,24000.0
2011-11-30 11:40:00,41.99,42.01,41.99,42.0,17200.0,29.2028,29.2167,29.2028,29.2098,17200.0
2011-11-30 11:45:00,42.01,42.01,41.99,41.99,9300.0,29.2167,29.2167,29.2028,29.2028,9300.0
2011-11-30 11:50:00,42.0,42.0,41.94,41.95,11600.0,29.2098,29.2098,29.1681,29.175,11600.0
2011-11-30 11:55:00,41.95,41.96,41.88,41.94,13700.0,29.175,29.182,29.1263,29.1681,13700.0
2011-11-30 12:00:00,41.94,41.95,41.9,41.92,15300.0,29.1681,29.175,29.1402,29.1541,15300.0
2011-11-30 12:05:00,41.92,41.94,41.9,41.93,9300.0,29.1541,29.1681,29.1402,29.1611,9300.0
2011-11-30 12:10:00,41.93,41.96,41.91,41.91,10300.0,29.1611,29.182,29.1472,29.1472,10300.0
2011-11-30 12:15:00,41.91,41.93,41.87,41.9,12000.0,29.1472,29.1611,29.1194,29.1402,12000.0
2011-11-30 12:20:00,41.9,41.92,41.89,41.91,13200.0,29.1402,29.1541,29.1333,29.1472,13200.0
2011-11-30 12:25:00,41.91,41.91,41.88,41.91,6600.0,29.1472,29.1472,29.1263,29.1472,6600.0
2011-11-30 12:30:00,41.91,41.95,41.91,41.95,5800.0,29.1472,29.175,29.1472,29.175,5800.0
2011-11-30 12:35:00,41.95,41.95,41.92,41.94,8300.0,29.175,29.175,29.1541,29.1681,8300.0
2011-11-30 12:40:00,41.94,41.96,41.92,41.94,56300.0,29.1681,29.182,29.1541,29.1681,56300.0
2011-11-30 12:45:00,41.94,42.0,41.94,42.0,17600.0,29.1681,29.2098,29.1681,29.2098,17600.0
2011-11-30 12:50:00,42.01,42.02,42.01,42.02,8200.0,29.2167,29.2237,29.2167,29.2237,8200.0
2011-11-30 12:55:00,42.02,42.03,41.99,42.02,7400.0,29.2237,29.2306,29.2028,29.2237,7400.0
2011-11-30 13:00:00,42.02,42.05,42.02,42.04,8600.0,29.2237,29.2446,29.2237,29.2376,8600.0
2011-11-30 13:05:00,42.05,42.08,42.03,42.08,11900.0,29.2446,29.2654,29.2306,29.2654,11900.0
2011-11-30 13:10:00,42.08,42.09,42.03,42.05,12800.0,29.2654,29.2724,29.2306,29.2446,12800.0
2011-11-30 13:15:00,42.05,42.06,42.03,42.05,15600.0,29.2446,29.2515,29.2306,29.2446,15600.0
2011-11-30 13:20:00,42.06,42.24,42.06,42.22,86000.0,29.2515,29.3767,29.2515,29.3628,86000.0
2011-11-30 13:25:00,42.21,42.22,42.16,42.21,47200.0,29.3558,29.3628,29.3211,29.3558,47200.0
2011-11-30 13:30:00,42.2,42.23,42.19,42.22,20900.0,29.3489,29.3697,29.3419,29.3628,20900.0
2011-11-30 13:35:00,42.22,42.26,42.22,42.23,15100.0,29.3628,29.3906,29.3628,29.3697,15100.0
2011-11-30 13:40:00,42.23,42.23,42.15,42.18,10300.0,29.3697,29.3697,29.3141,29.335,10300.0
2011-11-30 13:45:00,42.18,42.22,42.17,42.18,13200.0,29.335,29.3628,29.328,29.335,13200.0
2011-11-30 13:50:00,42.18,42.18,42.09,42.11,16300.0,29.335,29.335,29.2724,29.2863,16300.0
2011-11-30 13:55:00,42.12,42.12,42.08,42.08,12900.0,29.2932,29.2932,29.2654,29.2654,12900.0
2011-11-30 14:00:00,42.09,42.14,42.08,42.12,14800.0,29.2724,29.3071,29.2654,29.2932,14800.0
2011-11-30 14:05:00,42.12,42.15,42.08,42.11,36300.0,29.2932,29.3141,29.2654,29.2863,36300.0
2011-11-30 14:10:00,42.1,42.15,42.08,42.12,26800.0,29.2793,29.3141,29.2654,29.2932,26800.0
2011-11-30 14:15:00,42.12,42.16,42.1,42.13,8100.0,29.2932,29.3211,29.2793,29.3002,8100.0
2011-11-30 14:20:00,42.13,42.19,42.12,42.17,11900.0,29.3002,29.3419,29.2932,29.328,11900.0
2011-11-30 14:25:00,42.18,42.22,42.15,42.16,18100.0,29.335,29.3628,29.3141,29.3211,18100.0
2011-11-30 14:30:00,42.14,42.18,42.13,42.16,13800.0,29.3071,29.335,29.3002,29.3211,13800.0
2011-11-30 14:35:00,42.16,42.2,42.15,42.15,9600.0,29.3211,29.3489,29.3141,29.3141,9600.0
2011-11-30 14:40:00,42.15,42.18,42.14,42.14,15700.0,29.3141,29.335,29.3071,29.3071,15700.0
2011-11-30 14:45:00,42.14,42.15,42.05,42.05,13200.0,29.3071,29.3141,29.2446,29.2446,13200.0
2011-11-30 14:50:00,42.06,42.1,42.05,42.09,7700.0,29.2515,29.2793,29.2446,29.2724,7700.0
2011-11-30 14:55:00,42.1,42.1,42.03,42.07,33800.0,29.2793,29.2793,29.2306,29.2585,33800.0
2011-11-30 15:00:00,42.08,42.09,42.05,42.07,17500.0,29.2654,29.2724,29.2446,29.2585,17500.0
2011-11-30 15:05:00,42.07,42.13,42.05,42.13,21400.0,29.2585,29.3002,29.2446,29.3002,21400.0
2011-11-30 15:10:00,42.12,42.2,42.12,42.2,46000.0,29.2932,29.3489,29.2932,29.3489,46000.0
2011-11-30 15:15:00,42.2,42.21,42.17,42.19,22100.0,29.3489,29.3558,29.328,29.3419,22100.0
2011-11-30 15:20:00,42.18,42.2,42.11,42.11,46800.0,29.335,29.3489,29.2863,29.2863,46800.0
2011-11-30 15:25:00,42.11,42.15,42.09,42.15,18400.0,29.2863,29.3141,29.2724,29.3141,18400.0
2011-11-30 15:30:00,42.14,42.19,42.12,42.18,21600.0,29.3071,29.3419,29.2932,29.335,21600.0
2011-11-30 15:35:00,42.18,42.21,42.16,42.16,31500.0,29.335,29.3558,29.3211,29.3211,31500.0
2011-11-30 15:40:00,42.16,42.28,42.16,42.28,69300.0,29.3211,29.4045,29.3211,29.4045,69300.0
2011-11-30 15:45:00,42.28,42.33,42.25,42.3,80700.0,29.4045,29.4393,29.3836,29.4184,80700.0
2011-11-30 15:50:00,42.3,42.43,42.29,42.42,93200.0,29.4184,29.5088,29.4115,29.5019,93200.0
2011-11-30 15:55:00,42.42,42.48,42.4,42.43,201800.0,29.5019,29.5436,29.488,29.5088,201800.0
2011-12-01 09:30:00,42.47,42.5,42.36,42.39,29800.0,29.5367,29.5575,29.4602,29.481,29800.0
2011-12-01 09:35:00,42.36,42.43,42.3,42.39,20900.0,29.4602,29.5088,29.4184,29.481,20900.0
2011-12-01 09:40:00,42.4,42.51,42.4,42.51,20000.0,29.488,29.5645,29.488,29.5645,20000.0
2011-12-01 09:45:00,42.51,42.62,42.44,42.53,25100.0,29.5645,29.641,29.5158,29.5784,25100.0
2011-12-01 09:50:00,42.52,42.69,42.52,42.67,20900.0,29.5714,29.6897,29.5714,29.6757,20900.0
2011-12-01 09:55:00,42.68,42.69,42.64,42.67,20800.0,29.6827,29.6897,29.6549,29.6757,20800.0
2011-12-01 10:00:00,42.7,42.83,42.66,42.8,34500.0,29.6966,29.787,29.6688,29.7662,34500.0
2011-12-01 10:05:00,42.79,42.86,42.78,42.86,19300.0,29.7592,29.8079,29.7522,29.8079,19300.0
2011-12-01 10:10:00,42.85,42.87,42.81,42.85,16000.0,29.8009,29.8148,29.7731,29.8009,16000.0
2011-12-01 10:15:00,42.85,42.92,42.85,42.91,21700.0,29.8009,29.8496,29.8009,29.8427,21700.0
2011-12-01 10:20:00,42.91,42.93,42.9,42.92,11000.0,29.8427,29.8566,29.8357,29.8496,11000.0
2011-12-01 10:25:00,42.93,42.94,42.87,42.88,11700.0,29.8566,29.8635,29.8148,29.8218,11700.0
2011-12-01 10:30:00,42.88,42.88,42.8,42.86,13700.0,29.8218,29.8218,29.7662,29.8079,13700.0
2011-12-01 10:35:00,42.85,42.92,42.84,42.9,20700.0,29.8009,29.8496,29.794,29.8357,20700.0
2011-12-01 10:40:00,42.9,42.9,42.8,42.8,36400.0,29.8357,29.8357,29.7662,29.7662,36400.0
2011-12-01 10:45:00,42.8,42.81,42.71,42.76,46300.0,29.7662,29.7731,29.7036,29.7383,46300.0
2011-12-01 10:50:00,42.74,42.79,42.72,42.72,25800.0,29.7244,29.7592,29.7105,29.7105,25800.0
2011-12-01 10:55:00,42.72,42.73,42.66,42.73,21000.0,29.7105,29.7175,29.6688,29.7175,21000.0
2011-12-01 11:00:00,42.73,42.79,42.73,42.79,10700.0,29.7175,29.7592,29.7175,29.7592,10700.0
2011-12-01 11:05:00,42.79,42.82,42.77,42.77,13400.0,29.7592,29.7801,29.7453,29.7453,13400.0
2011-12-01 11:10:00,42.78,42.79,42.77,42.77,24800.0,29.7522,29.7592,29.7453,29.7453,24800.0
2011-12-01 11:15:00,42.78,42.79,42.73,42.74,57400.0,29.7522,29.7592,29.7175,29.7244,57400.0
2011-12-01 11:20:00,42.75,42.75,42.68,42.71,20600.0,29.7314,29.7314,29.6827,29.7036,20600.0
2011-12-01 11:25:00,42.72,42.72,42.67,42.68,10600.0,29.7105,29.7105,29.6757,29.6827,10600.0
2011-12-01 11:30:00,42.67,42.7,42.64,42.7,11300.0,29.6757,29.6966,29.6549,29.6966,11300.0
2011-12-01 11:35:00,42.69,42.71,42.64,42.71,12700.0,29.6897,29.7036,29.6549,29.7036,12700.0
2011-12-01 11:40:00,42.71,42.72,42.67,42.7,6900.0,29.7036,29.7105,29.6757,29.6966,6900.0
2011-12-01 11:45:00,42.7,42.71,42.66,42.67,8300.0,29.6966,29.7036,29.6688,29.6757,8300.0
2011-12-01 11:50:00,42.67,42.75,42.67,42.75,7100.0,29.6757,29.7314,29.6757,29.7314,7100.0
2011-12-01 11:55:00,42.75,42.77,42.72,42.73,21200.0,29.7314,29.7453,29.7105,29.7175,21200.0
2011-12-01 12:00:00,42.72,42.73,42.65,42.65,17600.0,29.7105,29.7175,29.6618,29.6618,17600.0
2011-12-01 12:05:00,42.66,42.68,42.63,42.63,22300.0,29.6688,29.6827,29.6479,29.6479,22300.0
2011-12-01 12:10:00,42.63,42.64,42.61,42.64,7400.0,29.6479,29.6549,29.634,29.6549,7400.0
2011-12-01 12:15:00,42.64,42.65,42.59,42.59,9300.0,29.6549,29.6618,29.6201,29.6201,9300.0
2011-12-01 12:20:00,42.58,42.62,42.56,42.62,11400.0,29.6132,29.641,29.5992,29.641,11400.0
2011-12-01 12:25:00,42.61,42.62,42.61,42.62,4200.0,29.634,29.641,29.634,29.641,4200.0
2011-12-01 12:30:00,42.61,42.63,42.61,42.62,14300.0,29.634,29.6479,29.634,29.641,14300.0
2011-12-01 12:35:00,42.62,42.62,42.57,42.6,24000.0,29.641,29.641,29.6062,29.6271,24000.0
2011-12-01 12:40:00,42.61,42.61,42.57,42.58,9900.0,29.634,29.634,29.6062,29.6132,9900.0
2011-12-01 12:45:00,42.58,42.58,42.56,42.58,7000.0,29.6132,29.6132,29.5992,29.6132,7000.0
2011-12-01 12:50:00,42.57,42.6,42.55,42.59,6100.0,29.6062,29.6271,29.5923,29.6201,6100.0
2011-12-01 12:55:00,42.59,42.59,42.48,42.5,13400.0,29.6201,29.6201,29.5436,29.5575,13400.0
2011-12-01 13:00:00,42.5,42.54,42.49,42.53,8100.0,29.5575,29.5853,29.5506,29.5784,8100.0
2011-12-01 13:05:00,42.54,42.55,42.52,42.52,4900.0,29.5853,29.5923,29.5714,29.5714,4900.0
2011-12-01 13:10:00,42.53,42.57,42.5,42.57,7700.0,29.5784,29.6062,29.5575,29.6062,7700.0
2011-12-01 13:15:00,42.57,42.57,42.55,42.55,14400.0,29.6062,29.6062,29.5923,29.5923,14400.0
2011-12-01 13:20:00,42.55,42.6,42.55,42.6,17600.0,29.5923,29.6271,29.5923,29.6271,17600.0
2011-12-01 13:25:00,42.6,42.66,42.6,42.66,18200.0,29.6271,29.6688,29.6271,29.6688,18200.0
2011-12-01 13:30:00,42.66,42.69,42.66,42.69,15600.0,29.6688,29.6897,29.6688,29.6897,15600.0
2011-12-01 13:35:00,42.69,42.69,42.68,42.69,5400.0,29.6897,29.6897,29.6827,29.6897,5400.0
2011-12-01 13:40:00,42.69,42.75,42.69,42.71,41500.0,29.6897,29.7314,29.6897,29.7036,41500.0
2011-12-01 13:45:00,42.71,42.71,42.6,42.61,44400.0,29.7036,29.7036,29.6271,29.634,44400.0
2011-12-01 13:50:00,42.6,42.61,42.54,42.54,14100.0,29.6271,29.634,29.5853,29.5853,14100.0
2011-12-01 13:55:00,42.54,42.61,42.54,42.6,12900.0,29.5853,29.634,29.5853,29.6271,12900.0
2011-12-01 14:00:00,42.6,42.61,42.57,42.58,26100.0,29.6271,29.634,29.6062,29.6132,26100.0
2011-12-01 14:05:00,42.57,42.57,42.51,42.52,16800.0,29.6062,29.6062,29.5645,29.5714,16800.0
2011-12-01 14:10:00,42.52,42.55,42.52,42.55,10900.0,29.5714,29.5923,29.5714,29.5923,10900.0
2011-12-01 14:15:00,42.55,42.57,42.54,42.54,9400.0,29.5923,29.6062,29.5853,29.5853,9400.0
2011-12-01 14:20:00,42.54,42.58,42.51,42.55,13200.0,29.5853,29.6132,29.5645,29.5923,13200.0
2011-12-01 14:25:00,42.56,42.56,42.53,42.54,12200.0,29.5992,29.5992,29.5784,29.5853,12200.0
2011-12-01 14:30:00,42.53,42.53,42.49,42.5,15300.0,29.5784,29.5784,29.5506,29.5575,15300.0
2011-12-01 14:35:00,42.5,42.51,42.49,42.5,18200.0,29.5575,29.5645,29.5506,29.5575,18200.0
2011-12-01 14:40:00,42.5,42.5,42.43,42.43,16200.0,29.5575,29.5575,29.5088,29.5088,16200.0
2011-12-01 14:45:00,42.44,42.52,42.43,42.49,32400.0,29.5158,29.5714,29.5088,29.5506,32400.0
2011-12-01 14:50:00,42.49,42.5,42.46,42.46,9500.0,29.5506,29.5575,29.5297,29.5297,9500.0
2011-12-01 14:55:00,42.47,42.51,42.46,42.47,10600.0,29.5367,29.5645,29.5297,29.5367,10600.0
2011-12-01 15:00:00,42.46,42.5,42.46,42.5,7300.0,29.5297,29.5575,29.5297,29.5575,7300.0
2011-12-01 15:05:00,42.49,42.51,42.4,42.4,18000.0,29.5506,29.5645,29.488,29.488,18000.0
2011-12-01 15:10:00,42.41,42.44,42.41,42.44,9100.0,29.4949,29.5158,29.4949,29.5158,9100.0
2011-12-01 15:15:00,42.43,42.47,42.43,42.47,15100.0,29.5088,29.5367,29.5088,29.5367,15100.0
2011-12-01 15:20:00,42.47,42.48,42.43,42.48,12500.0,29.5367,29.5436,29.5088,29.5436,12500.0
2011-12-01 15:25:00,42.48,42.51,42.46,42.48,20200.0,29.5436,29.5645,29.5297,29.5436,20200.0
2011-12-01 15:30:00,42.49,42.49,42.39,42.39,42700.0,29.5506,29.5506,29.481,29.481,42700.0
2011-12-01 15:35:00,42.41,42.41,42.37,42.38,34700.0,29.4949,29.4949,29.4671,29.4741,34700.0
2011-12-01 15:40:00,42.39,42.4,42.33,42.34,21400.0,29.481,29.488,29.4393,29.4462,21400.0
2011-12-01 15:45:00,42.35,42.35,42.29,42.32,51700.0,29.4532,29.4532,29.4115,29.4323,51700.0
2011-12-01 15:50:00,42.32,42.34,42.29,42.3,39700.0,29.4323,29.4462,29.4115,29.4184,39700.0
2011-12-01 15:55:00,42.31,42.37,42.29,42.37,129600.0,29.4254,29.4671,29.4115,29.4671,129600.0
2011-12-02 09:30:00,42.61,42.62,42.2,42.33,89000.0,29.634,29.641,29.3489,29.4393,89000.0
2011-12-02 09:35:00,42.34,42.34,42.16,42.2,56300.0,29.4462,29.4462,29.3211,29.3489,56300.0
2011-12-02 09:40:00,42.2,42.24,42.05,42.09,35600.0,29.3489,29.3767,29.2446,29.2724,35600.0
2011-12-02 09:45:00,42.08,42.08,41.81,41.83,126300.0,29.2654,29.2654,29.0776,29.0916,126300.0
2011-12-02 09:50:00,41.82,41.83,41.69,41.79,113700.0,29.0846,29.0916,28.9942,29.0637,113700.0
2011-12-02 09:55:00,41.79,41.92,41.78,41.91,92900.0,29.0637,29.1541,29.0568,29.1472,92900.0
2011-12-02 10:00:00,41.92,42.01,41.86,42.01,119300.0,29.1541,29.2167,29.1124,29.2167,119300.0
2011-12-02 10:05:00,42.02,42.18,42.02,42.02,93600.0,29.2237,29.335,29.2237,29.2237,93600.0
2011-12-02 10:10:00,42.02,42.06,41.95,41.98,75700.0,29.2237,29.2515,29.175,29.1959,75700.0
2011-12-02 10:15:00,41.98,41.98,41.82,41.84,58000.0,29.1959,29.1959,29.0846,29.0985,58000.0
2011-12-02 10:20:00,41.84,41.93,41.83,41.92,34300.0,29.0985,29.1611,29.0916,29.1541,34300.0
2011-12-02 10:25:00,41.92,41.92,41.75,41.8,45400.0,29.1541,29.1541,29.0359,29.0707,45400.0
2011-12-02 10:30:00,41.82,41.84,41.8,41.83,59500.0,29.0846,29.0985,29.0707,29.0916,59500.0
2011-12-02 10:35:00,41.82,41.86,41.8,41.84,53200.0,29.0846,29.1124,29.0707,29.0985,53200.0
2011-12-02 10:40:00,41.84,41.9,41.83,41.9,77800.0,29.0985,29.1402,29.0916,29.1402,77800.0
2011-12-02 10:45:00,41.9,42.02,41.89,42.02,70500.0,29.1402,29.2237,29.1333,29.2237,70500.0
2011-12-02 10:50:00,42.02,42.1,42.0,42.1,47500.0,29.2237,29.2793,29.2098,29.2793,47500.0
2011-12-02 10:55:00,42.11,42.14,42.03,42.03,92000.0,29.2863,29.3071,29.2306,29.2306,92000.0
2011-12-02 11:00:00,42.02,42.04,41.98,42.0,66800.0,29.2237,29.2376,29.1959,29.2098,66800.0
2011-12-02 11:05:00,42.0,42.0,41.91,41.99,35400.0,29.2098,29.2098,29.1472,29.2028,35400.0
2011-12-02 11:10:00,41.98,42.02,41.94,41.96,33200.0,29.1959,29.2237,29.1681,29.182,33200.0
2011-12-02 11:15:00,41.93,42.02,41.93,42.02,38700.0,29.1611,29.2237,29.1611,29.2237,38700.0
2011-12-02 11:20:00,42.02,42.06,42.0,42.05,59000.0,29.2237,29.2515,29.2098,29.2446,59000.0
2011-12-02 11:25:00,42.05,42.09,42.01,42.09,38300.0,29.2446,29.2724,29.2167,29.2724,38300.0
2011-12-02 11:30:00,42.09,42.12,42.01,42.01,197500.0,29.2724,29.2932,29.2167,29.2167,197500.0
2011-12-02 11:35:00,42.01,42.09,41.99,42.05,98900.0,29.2167,29.2724,29.2028,29.2446,98900.0
2011-12-02 11:40:00,42.04,42.07,42.03,42.03,29600.0,29.2376,29.2585,29.2306,29.2306,29600.0
2011-12-02 11:45:00,42.03,42.09,42.03,42.03,26200.0,29.2306,29.2724,29.2306,29.2306,26200.0
2011-12-02 11:50:00,42.02,42.02,41.82,41.82,120600.0,29.2237,29.2237,29.0846,29.0846,120600.0
2011-12-02 11:55:00,41.82,41.85,41.7,41.72,251200.0,29.0846,29.1055,29.0011,29.015,251200.0
2011-12-02 12:00:00,41.72,41.78,41.7,41.7,72700.0,29.015,29.0568,29.0011,29.0011,72700.0
2011-12-02 12:05:00,41.7,41.8,41.69,41.73,25500.0,29.0011,29.0707,28.9942,29.022,25500.0
2011-12-02 12:10:00,41.73,41.77,41.71,41.71,16800.0,29.022,29.0498,29.0081,29.0081,16800.0
2011-12-02 12:15:00,41.71,41.77,41.69,41.76,18700.0,29.0081,29.0498,28.9942,29.0429,18700.0
2011-12-02 12:20:00,41.77,41.78,41.72,41.74,18500.0,29.0498,29.0568,29.015,29.029,18500.0
2011-12-02 12:25:00,41.74,41.74,41.69,41.69,23000.0,29.029,29.029,28.9942,28.9942,23000.0
2011-12-02 12:30:00,41.69,41.87,41.69,41.84,41100.0,28.9942,29.1194,28.9942,29.0985,41100.0
2011-12-02 12:35:00,41.84,41.84,41.8,41.82,25000.0,29.0985,29.0985,29.0707,29.0846,25000.0
2011-12-02 12:40:00,41.81,41.81,41.79,41.81,38200.0,29.0776,29.0776,29.0637,29.0776,38200.0
2011-12-02 12:45:00,41.8,41.97,41.8,41.94,69300.0,29.0707,29.1889,29.0707,29.1681,69300.0
2011-12-02 12:50:00,41.94,41.99,41.94,41.96,15000.0,29.1681,29.2028,29.1681,29.182,15000.0
2011-12-02 12:55:00,41.97,42.0,41.91,41.94,24000.0,29.1889,29.2098,29.1472,29.1681,24000.0
2011-12-02 13:00:00,41.94,41.97,41.92,41.96,33800.0,29.1681,29.1889,29.1541,29.182,33800.0
2011-12-02 13:05:00,41.96,42.0,41.96,41.96,35000.0,29.182,29.2098,29.182,29.182,35000.0
2011-12-02 13:10:00,41.96,41.97,41.92,41.92,47000.0,29.182,29.1889,29.1541,29.1541,47000.0
2011-12-02 13:15:00,41.93,41.96,41.92,41.93,17700.0,29.1611,29.182,29.1541,29.1611,17700.0
2011-12-02 13:20:00,41.92,41.93,41.87,41.89,22200.0,29.1541,29.1611,29.1194,29.1333,22200.0
2011-12-02 13:25:00,41.88,41.89,41.84,41.84,63700.0,29.1263,29.1333,29.0985,29.0985,63700.0
2011-12-02 13:30:00,41.84,41.88,41.83,41.85,123400.0,29.0985,29.1263,29.0916,29.1055,123400.0
2011-12-02 13:35:00,41.86,41.86,41.77,41.77,27400.0,29.1124,29.1124,29.0498,29.0498,27400.0
2011-12-02 13:40:00,41.77,41.8,41.75,41.75,24100.0,29.0498,29.0707,29.0359,29.0359,24100.0
2011-12-02 13:45:00,41.76,41.79,41.74,41.75,30500.0,29.0429,29.0637,29.029,29.0359,30500.0
2011-12-02 13:50:00,41.75,41.77,41.75,41.75,45900.0,29.0359,29.0498,29.0359,29.0359,45900.0
2011-12-02 13:55:00,41.75,41.76,41.71,41.71,24500.0,29.0359,29.0429,29.0081,29.0081,24500.0
2011-12-02 14:00:00,41.71,41.71,41.58,41.58,24200.0,29.0081,29.0081,28.9177,28.9177,24200.0
2011-12-02 14:05:00,41.58,41.66,41.55,41.66,83400.0,28.9177,28.9733,28.8968,28.9733,83400.0
2011-12-02 14:10:00,41.66,41.66,41.61,41.65,34100.0,28.9733,28.9733,28.9385,28.9664,34100.0
2011-12-02 14:15:00,41.64,41.65,41.57,41.59,21600.0,28.9594,28.9664,28.9107,28.9246,21600.0
2011-12-02 14:20:00,41.6,41.6,41.52,41.52,31200.0,28.9316,28.9316,28.876,28.876,31200.0
2011-12-02 14:25:00,41.52,41.52,41.35,41.36,21200.0,28.876,28.876,28.7577,28.7647,21200.0
2011-12-02 14:30:00,41.36,41.36,41.21,41.24,118400.0,28.7647,28.7647,28.6604,28.6812,118400.0
2011-12-02 14:35:00,41.24,41.27,41.21,41.24,38800.0,28.6812,28.7021,28.6604,28.6812,38800.0
2011-12-02 14:40:00,41.24,41.24,41.11,41.14,118500.0,28.6812,28.6812,28.5908,28.6117,118500.0
2011-12-02 14:45:00,41.13,41.19,41.09,41.14,114300.0,28.6047,28.6464,28.5769,28.6117,114300.0
2011-12-02 14:50:00,41.14,41.14,41.09,41.09,30400.0,28.6117,28.6117,28.5769,28.5769,30400.0
2011-12-02 14:55:00,41.1,41.11,40.93,40.99,56800.0,28.5839,28.5908,28.4656,28.5074,56800.0
2011-12-02 15:00:00,41.0,41.14,41.0,41.13,43400.0,28.5143,28.6117,28.5143,28.6047,43400.0
2011-12-02 15:05:00,41.14,41.23,41.11,41.23,67800.0,28.6117,28.6743,28.5908,28.6743,67800.0
2011-12-02 15:10:00,41.23,41.34,41.23,41.31,81800.0,28.6743,28.7508,28.6743,28.7299,81800.0
2011-12-02 15:15:00,41.31,41.38,41.27,41.33,148400.0,28.7299,28.7786,28.7021,28.7438,148400.0
2011-12-02 15:20:00,41.33,41.37,41.32,41.36,38700.0,28.7438,28.7716,28.7369,28.7647,38700.0
2011-12-02 15:25:00,41.36,41.42,41.34,41.38,55600.0,28.7647,28.8064,28.7508,28.7786,55600.0
2011-12-02 15:30:00,41.38,41.45,41.34,41.44,47300.0,28.7786,28.8273,28.7508,28.8203,47300.0
2011-12-02 15:35:00,41.44,41.59,41.43,41.59,96400.0,28.8203,28.9246,28.8134,28.9246,96400.0
2011-12-02 15:40:00,41.59,41.62,41.56,41.56,69900.0,28.9246,28.9455,28.9038,28.9038,69900.0
2011-12-02 15:45:00,41.56,41.57,41.46,41.47,88400.0,28.9038,28.9107,28.8342,28.8412,88400.0
2011-12-02 15:50:00,41.47,41.51,41.39,41.48,56500.0,28.8412,28.869,28.7855,28.8481,56500.0
2011-12-02 15:55:00,41.48,41.54,41.44,41.45,120600.0,28.8481,28.8899,28.8203,28.8273,120600.0
2011-12-05 09:30:00,42.08,42.19,41.92,42.0,34400.0,29.2654,29.3419,29.1541,29.2098,34400.0
2011-12-05 09:35:00,42.01,42.14,41.9,41.97,41500.0,29.2167,29.3071,29.1402,29.1889,41500.0
2011-12-05 09:40:00,41.95,42.02,41.91,42.0,28100.0,29.175,29.2237,29.1472,29.2098,28100.0
2011-12-05 09:45:00,41.99,42.12,41.97,42.09,34100.0,29.2028,29.2932,29.1889,29.2724,34100.0
2011-12-05 09:50:00,42.08,42.08,41.93,41.96,37100.0,29.2654,29.2654,29.1611,29.182,37100.0
2011-12-05 09:55:00,41.96,42.0,41.89,41.91,57300.0,29.182,29.2098,29.1333,29.1472,57300.0
2011-12-05 10:00:00,41.91,41.91,41.78,41.86,45900.0,29.1472,29.1472,29.0568,29.1124,45900.0
2011-12-05 10:05:00,41.85,42.04,41.83,42.04,17600.0,29.1055,29.2376,29.0916,29.2376,17600.0
2011-12-05 10:10:00,42.05,42.13,42.01,42.02,34000.0,29.2446,29.3002,29.2167,29.2237,34000.0
2011-12-05 10:15:00,42.01,42.04,41.96,42.02,17800.0,29.2167,29.2376,29.182,29.2237,17800.0
2011-12-05 10:20:00,42.02,42.03,41.99,42.02,19500.0,29.2237,29.2306,29.2028,29.2237,19500.0
2011-12-05 10:25:00,42.02,42.05,41.98,41.99,16900.0,29.2237,29.2446,29.1959,29.2028,16900.0
2011-12-05 10:30:00,42.0,42.05,41.95,41.95,84600.0,29.2098,29.2446,29.175,29.175,84600.0
2011-12-05 10:35:00,41.95,41.95,41.82,41.84,69700.0,29.175,29.175,29.0846,29.0985,69700.0
2011-12-05 10:40:00,41.84,41.85,41.84,41.84,38700.0,29.0985,29.1055,29.0985,29.0985,38700.0
2011-12-05 10:45:00,41.84,41.86,41.84,41.85,20900.0,29.0985,29.1124,29.0985,29.1055,20900.0
2011-12-05 10:50:00,41.86,41.9,41.86,41.9,20800.0,29.1124,29.1402,29.1124,29.1402,20800.0
2011-12-05 10:55:00,41.9,41.9,41.84,41.84,14400.0,29.1402,29.1402,29.0985,29.0985,14400.0
2011-12-05 11:00:00,41.85,41.89,41.81,41.82,18000.0,29.1055,29.1333,29.0776,29.0846,18000.0
2011-12-05 11:05:00,41.82,41.83,41.77,41.77,22700.0,29.0846,29.0916,29.0498,29.0498,22700.0
2011-12-05 11:10:00,41.78,41.79,41.74,41.74,19000.0,29.0568,29.0637,29.029,29.029,19000.0
2011-12-05 11:15:00,41.75,41.75,41.66,41.66,40800.0,29.0359,29.0359,28.9733,28.9733,40800.0
2011-12-05 11:20:00,41.66,41.66,41.6,41.61,18500.0,28.9733,28.9733,28.9316,28.9385,18500.0
2011-12-05 11:25:00,41.61,41.61,41.48,41.54,89600.0,28.9385,28.9385,28.8481,28.8899,89600.0
2011-12-05 11:30:00,41.55,41.6,41.53,41.54,37600.0,28.8968,28.9316,28.8829,28.8899,37600.0
2011-12-05 11:35:00,41.54,41.61,41.52,41.6,17400.0,28.8899,28.9385,28.876,28.9316,17400.0
2011-12-05 11:40:00,41.61,41.61,41.58,41.6,20500.0,28.9385,28.9385,28.9177,28.9316,20500.0
2011-12-05 11:45:00,41.61,41.61,41.57,41.58,66000.0,28.9385,28.9385,28.9107,28.9177,66000.0
2011-12-05 11:50:00,41.58,41.69,41.57,41.69,36600.0,28.9177,28.9942,28.9107,28.9942,36600.0
2011-12-05 11:55:00,41.69,41.77,41.69,41.72,20300.0,28.9942,29.0498,28.9942,29.015,20300.0
2011-12-05 12:00:00,41.73,41.76,41.72,41.75,27400.0,29.022,29.0429,29.015,29.0359,27400.0
2011-12-05 12:05:00,41.75,41.75,41.69,41.7,77800.0,29.0359,29.0359,28.9942,29.0011,77800.0
2011-12-05 12:10:00,41.7,41.7,41.69,41.7,20100.0,29.0011,29.0011,28.9942,29.0011,20100.0
2011-12-05 12:15:00,41.7,41.7,41.69,41.69,14200.0,29.0011,29.0011,28.9942,28.9942,14200.0
2011-12-05 12:20:00,41.69,41.7,41.62,41.65,55600.0,28.9942,29.0011,28.9455,28.9664,55600.0
2011-12-05 12:25:00,41.65,41.65,41.61,41.61,32400.0,28.9664,28.9664,28.9385,28.9385,32400.0
2011-12-05 12:30:00,41.61,41.69,41.6,41.69,30600.0,28.9385,28.9942,28.9316,28.9942,30600.0
2011-12-05 12:35:00,41.69,41.69,41.68,41.69,10900.0,28.9942,28.9942,28.9872,28.9942,10900.0
2011-12-05 12:40:00,41.68,41.7,41.68,41.69,18900.0,28.9872,29.0011,28.9872,28.9942,18900.0
2011-12-05 12:45:00,41.69,41.7,41.63,41.64,51800.0,28.9942,29.0011,28.9525,28.9594,51800.0
2011-12-05 12:50:00,41.64,41.64,41.57,41.58,44500.0,28.9594,28.9594,28.9107,28.9177,44500.0
2011-12-05 12:55:00,41.57,41.6,41.53,41.53,82100.0,28.9107,28.9316,28.8829,28.8829,82100.0
2011-12-05 13:00:00,41.54,41.56,41.53,41.54,27100.0,28.8899,28.9038,28.8829,28.8899,27100.0
2011-12-05 13:05:00,41.55,41.57,41.54,41.56,16300.0,28.8968,28.9107,28.8899,28.9038,16300.0
2011-12-05 13:10:00,41.57,41.57,41.54,41.55,24300.0,28.9107,28.9107,28.8899,28.8968,24300.0
2011-12-05 13:15:00,41.55,41.55,41.45,41.45,48000.0,28.8968,28.8968,28.8273,28.8273,48000.0
2011-12-05 13:20:00,41.45,41.55,41.45,41.52,22600.0,28.8273,28.8968,28.8273,28.876,22600.0
2011-12-05 13:25:00,41.52,41.52,41.47,41.47,22800.0,28.876,28.876,28.8412,28.8412,22800.0
2011-12-05 13:30:00,41.48,41.48,41.4,41.41,75900.0,28.8481,28.8481,28.7925,28.7995,75900.0
2011-12-05 13:35:00,41.4,41.48,41.4,41.45,24000.0,28.7925,28.8481,28.7925,28.8273,24000.0
2011-12-05 13:40:00,41.45,41.46,41.32,41.37,42000.0,28.8273,28.8342,28.7369,28.7716,42000.0
2011-12-05 13:45:00,41.38,41.4,41.22,41.23,92100.0,28.7786,28.7925,28.6673,28.6743,92100.0
2011-12-05 13:50:00,41.22,41.3,41.19,41.23,36200.0,28.6673,28.723,28.6464,28.6743,36200.0
2011-12-05 13:55:00,41.23,41.29,41.16,41.17,38100.0,28.6743,28.716,28.6256,28.6325,38100.0
2011-12-05 14:00:00,41.17,41.17,41.09,41.1,82900.0,28.6325,28.6325,28.5769,28.5839,82900.0
2011-12-05 14:05:00,41.1,41.15,41.09,41.15,34600.0,28.5839,28.6186,28.5769,28.6186,34600.0
2011-12-05 14:10:00,41.15,41.15,41.07,41.08,23000.0,28.6186,28.6186,28.563,28.5699,23000.0
2011-12-05 14:15:00,41.08,41.08,40.98,41.01,37600.0,28.5699,28.5699,28.5004,28.5213,37600.0
2011-12-05 14:20:00,41.01,41.08,41.01,41.02,25500.0,28.5213,28.5699,28.5213,28.5282,25500.0
2011-12-05 14:25:00,41.03,41.12,41.02,41.08,62900.0,28.5352,28.5978,28.5282,28.5699,62900.0
2011-12-05 14:30:00,41.08,41.08,41.02,41.03,37400.0,28.5699,28.5699,28.5282,28.5352,37400.0
2011-12-05 14:35:00,41.03,41.07,41.03,41.05,26300.0,28.5352,28.563,28.5352,28.5491,26300.0
2011-12-05 14:40:00,41.05,41.07,40.96,40.96,82500.0,28.5491,28.563,28.4865,28.4865,82500.0
2011-12-05 14:45:00,40.95,41.01,40.95,40.98,47800.0,28.4795,28.5213,28.4795,28.5004,47800.0
2011-12-05 14:50:00,40.99,41.02,40.98,41.0,57000.0,28.5074,28.5282,28.5004,28.5143,57000.0
2011-12-05 14:55:00,41.0,41.01,40.97,40.97,69000.0,28.5143,28.5213,28.4934,28.4934,69000.0
2011-12-05 15:00:00,40.98,41.07,40.97,41.06,34400.0,28.5004,28.563,28.4934,28.556,34400.0
2011-12-05 15:05:00,41.06,41.1,40.89,40.95,92100.0,28.556,28.5839,28.4378,28.4795,92100.0
2011-12-05 15:10:00,40.96,41.02,40.94,40.94,32100.0,28.4865,28.5282,28.4726,28.4726,32100.0
2011-12-05 15:15:00,40.94,40.94,40.84,40.89,51900.0,28.4726,28.4726,28.403,28.4378,51900.0
2011-12-05 15:20:00,40.88,40.92,40.84,40.9,47500.0,28.4309,28.4587,28.403,28.4448,47500.0
2011-12-05 15:25:00,40.89,40.94,40.89,40.91,54800.0,28.4378,28.4726,28.4378,28.4517,54800.0
2011-12-05 15:30:00,40.91,40.97,40.87,40.97,66100.0,28.4517,28.4934,28.4239,28.4934,66100.0
2011-12-05 15:35:00,40.97,40.97,40.92,40.95,76700.0,28.4934,28.4934,28.4587,28.4795,76700.0
2011-12-05 15:40:00,40.95,40.95,40.91,40.92,74600.0,28.4795,28.4795,28.4517,28.4587,74600.0
2011-12-05 15:45:00,40.92,40.93,40.86,40.91,116200.0,28.4587,28.4656,28.4169,28.4517,116200.0
2011-12-05 15:50:00,40.9,40.95,40.87,40.94,144700.0,28.4448,28.4795,28.4239,28.4726,144700.0
2011-12-05 15:55:00,40.95,41.02,40.91,41.02,231900.0,28.4795,28.5282,28.4517,28.5282,231900.0
2011-12-06 09:30:00,41.18,41.4,41.08,41.32,42500.0,28.6395,28.7925,28.5699,28.7369,42500.0
2011-12-06 09:35:00,41.33,41.34,41.12,41.13,62200.0,28.7438,28.7508,28.5978,28.6047,62200.0
2011-12-06 09:40:00,41.16,41.2,41.11,41.15,26100.0,28.6256,28.6534,28.5908,28.6186,26100.0
2011-12-06 09:45:00,41.14,41.14,41.04,41.04,41000.0,28.6117,28.6117,28.5421,28.5421,41000.0
2011-12-06 09:50:00,41.04,41.05,40.94,41.05,46900.0,28.5421,28.5491,28.4726,28.5491,46900.0
2011-12-06 09:55:00,41.04,41.06,40.97,40.99,68900.0,28.5421,28.556,28.4934,28.5074,68900.0
2011-12-06 10:00:00,41.0,41.11,40.98,41.09,128800.0,28.5143,28.5908,28.5004,28.5769,128800.0
2011-12-06 10:05:00,41.1,41.18,41.06,41.15,40900.0,28.5839,28.6395,28.556,28.6186,40900.0
2011-12-06 10:10:00,41.15,41.23,41.1,41.23,28300.0,28.6186,28.6743,28.5839,28.6743,28300.0
2011-12-06 10:15:00,41.26,41.35,41.26,41.35,23200.0,28.6951,28.7577,28.6951,28.7577,23200.0
2011-12-06 10:20:00,41.35,41.43,41.34,41.42,29700.0,28.7577,28.8134,28.7508,28.8064,29700.0
2011-12-06 10:25:00,41.43,41.51,41.41,41.5,19500.0,28.8134,28.869,28.7995,28.862,19500.0
2011-12-06 10:30:00,41.5,41.53,41.47,41.48,28700.0,28.862,28.8829,28.8412,28.8481,28700.0
2011-12-06 10:35:00,41.47,41.49,41.42,41.45,20900.0,28.8412,28.8551,28.8064,28.8273,20900.0
2011-12-06 10:40:00,41.45,41.45,41.33,41.33,23500.0,28.8273,28.8273,28.7438,28.7438,23500.0
2011-12-06 10:45:00,41.34,41.34,41.31,41.34,24800.0,28.7508,28.7508,28.7299,28.7508,24800.0
2011-12-06 10:50:00,41.34,41.37,41.3,41.32,18700.0,28.7508,28.7716,28.723,28.7369,18700.0
2011-12-06 10:55:00,41.3,41.36,41.3,41.33,17700.0,28.723,28.7647,28.723,28.7438,17700.0
2011-12-06 11:00:00,41.34,41.35,41.33,41.34,23400.0,28.7508,28.7577,28.7438,28.7508,23400.0
2011-12-06 11:05:00,41.34,41.34,41.26,41.26,46200.0,28.7508,28.7508,28.6951,28.6951,46200.0
2011-12-06 11:10:00,41.27,41.27,41.22,41.26,37700.0,28.7021,28.7021,28.6673,28.6951,37700.0
2011-12-06 11:15:00,41.25,41.26,41.2,41.2,25600.0,28.6882,28.6951,28.6534,28.6534,25600.0
2011-12-06 11:20:00,41.21,41.21,41.17,41.19,27900.0,28.6604,28.6604,28.6325,28.6464,27900.0
2011-12-06 11:25:00,41.19,41.2,41.14,41.14,22300.0,28.6464,28.6534,28.6117,28.6117,22300.0
2011-12-06 11:30:00,41.14,41.16,41.1,41.13,25700.0,28.6117,28.6256,28.5839,28.6047,25700.0
2011-12-06 11:35:00,41.13,41.13,41.06,41.08,50700.0,28.6047,28.6047,28.556,28.5699,50700.0
2011-12-06 11:40:00,41.09,41.09,41.07,41.09,32700.0,28.5769,28.5769,28.563,28.5769,32700.0
2011-12-06 11:45:00,41.09,41.09,41.01,41.02,24500.0,28.5769,28.5769,28.5213,28.5282,24500.0
2011-12-06 11:50:00,41.02,41.05,41.01,41.05,29300.0,28.5282,28.5491,28.5213,28.5491,29300.0
2011-12-06 11:55:00,41.05,41.13,41.05,41.1,21900.0,28.5491,28.6047,28.5491,28.5839,21900.0
2011-12-06 12:00:00,41.1,41.1,41.06,41.06,9700.0,28.5839,28.5839,28.556,28.556,9700.0
2011-12-06 12:05:00,41.07,41.13,41.03,41.13,17300.0,28.563,28.6047,28.5352,28.6047,17300.0
2011-12-06 12:10:00,41.13,41.18,41.12,41.14,14400.0,28.6047,28.6395,28.5978,28.6117,14400.0
2011-12-06 12:15:00,41.14,41.15,41.07,41.07,78500.0,28.6117,28.6186,28.563,28.563,78500.0
2011-12-06 12:20:00,41.07,41.08,41.03,41.05,12200.0,28.563,28.5699,28.5352,28.5491,12200.0
2011-12-06 12:25:00,41.04,41.05,41.02,41.05,9200.0,28.5421,28.5491,28.5282,28.5491,9200.0
2011-12-06 12:30:00,41.05,41.05,41.03,41.04,11400.0,28.5491,28.5491,28.5352,28.5421,11400.0
2011-12-06 12:35:00,41.04,41.06,41.01,41.03,30000.0,28.5421,28.556,28.5213,28.5352,30000.0
2011-12-06 12:40:00,41.03,41.06,41.03,41.04,19400.0,28.5352,28.556,28.5352,28.5421,19400.0
2011-12-06 12:45:00,41.04,41.06,41.03,41.03,11900.0,28.5421,28.556,28.5352,28.5352,11900.0
2011-12-06 12:50:00,41.04,41.07,40.99,41.0,85300.0,28.5421,28.563,28.5074,28.5143,85300.0
2011-12-06 12:55:00,41.0,41.03,40.99,41.01,13200.0,28.5143,28.5352,28.5074,28.5213,13200.0
2011-12-06 13:00:00,41.0,41.04,41.0,41.02,13800.0,28.5143,28.5421,28.5143,28.5282,13800.0
2011-12-06 13:05:00,41.02,41.02,41.0,41.01,11600.0,28.5282,28.5282,28.5143,28.5213,11600.0
2011-12-06 13:10:00,41.01,41.04,40.97,41.04,17200.0,28.5213,28.5421,28.4934,28.5421,17200.0
2011-12-06 13:15:00,41.04,41.05,41.02,41.05,40300.0,28.5421,28.5491,28.5282,28.5491,40300.0
2011-12-06 13:20:00,41.05,41.08,41.03,41.04,27800.0,28.5491,28.5699,28.5352,28.5421,27800.0
2011-12-06 13:25:00,41.04,41.08,41.03,41.08,22300.0,28.5421,28.5699,28.5352,28.5699,22300.0
2011-12-06 13:30:00,41.07,41.13,41.06,41.13,21900.0,28.563,28.6047,28.556,28.6047,21900.0
2011-12-06 13:35:00,41.11,41.12,41.09,41.11,18000.0,28.5908,28.5978,28.5769,28.5908,18000.0
2011-12-06 13:40:00,41.1,41.11,41.05,41.07,16200.0,28.5839,28.5908,28.5491,28.563,16200.0
2011-12-06 13:45:00,41.07,41.1,41.07,41.1,18200.0,28.563,28.5839,28.563,28.5839,18200.0
2011-12-06 13:50:00,41.1,41.11,41.09,41.11,15800.0,28.5839,28.5908,28.5769,28.5908,15800.0
2011-12-06 13:55:00,41.12,41.15,41.1,41.13,20700.0,28.5978,28.6186,28.5839,28.6047,20700.0
2011-12-06 14:00:00,41.14,41.17,41.12,41.17,15800.0,28.6117,28.6325,28.5978,28.6325,15800.0
2011-12-06 14:05:00,41.16,41.22,41.16,41.21,12700.0,28.6256,28.6673,28.6256,28.6604,12700.0
2011-12-06 14:10:00,41.21,41.24,41.2,41.22,46200.0,28.6604,28.6812,28.6534,28.6673,46200.0
2011-12-06 14:15:00,41.22,41.24,41.15,41.17,51500.0,28.6673,28.6812,28.6186,28.6325,51500.0
2011-12-06 14:20:00,41.17,41.2,41.15,41.16,23700.0,28.6325,28.6534,28.6186,28.6256,23700.0
2011-12-06 14:25:00,41.15,41.2,41.15,41.2,26300.0,28.6186,28.6534,28.6186,28.6534,26300.0
2011-12-06 14:30:00,41.2,41.25,41.18,41.22,20800.0,28.6534,28.6882,28.6395,28.6673,20800.0
2011-12-06 14:35:00,41.23,41.3,41.22,41.25,29500.0,28.6743,28.723,28.6673,28.6882,29500.0
2011-12-06 14:40:00,41.25,41.31,41.24,41.27,42700.0,28.6882,28.7299,28.6812,28.7021,42700.0
2011-12-06 14:45:00,41.27,41.3,41.2,41.23,43000.0,28.7021,28.723,28.6534,28.6743,43000.0
2011-12-06 14:50:00,41.23,41.3,41.19,41.28,40900.0,28.6743,28.723,28.6464,28.709,40900.0
2011-12-06 14:55:00,41.29,41.31,41.27,41.3,16400.0,28.716,28.7299,28.7021,28.723,16400.0
2011-12-06 15:00:00,41.3,41.32,41.29,41.3,17200.0,28.723,28.7369,28.716,28.723,17200.0
2011-12-06 15:05:00,41.29,41.32,41.29,41.3,18000.0,28.716,28.7369,28.716,28.723,18000.0
2011-12-06 15:10:00,41.3,41.36,41.29,41.34,25700.0,28.723,28.7647,28.716,28.7508,25700.0
2011-12-06 15:15:00,41.34,41.35,41.26,41.26,29300.0,28.7508,28.7577,28.6951,28.6951,29300.0
2011-12-06 15:20:00,41.26,41.27,41.25,41.26,23900.0,28.6951,28.7021,28.6882,28.6951,23900.0
2011-12-06 15:25:00,41.25,41.26,41.17,41.17,42300.0,28.6882,28.6951,28.6325,28.6325,42300.0
2011-12-06 15:30:00,41.18,41.2,41.14,41.18,72800.0,28.6395,28.6534,28.6117,28.6395,72800.0
2011-12-06 15:35:00,41.18,41.24,41.18,41.18,70400.0,28.6395,28.6812,28.6395,28.6395,70400.0
2011-12-06 15:40:00,41.18,41.2,41.13,41.14,55100.0,28.6395,28.6534,28.6047,28.6117,55100.0
2011-12-06 15:45:00,41.14,41.14,41.07,41.09,84700.0,28.6117,28.6117,28.563,28.5769,84700.0
2011-12-06 15:50:00,41.09,41.09,41.05,41.06,49200.0,28.5769,28.5769,28.5491,28.556,49200.0
2011-12-06 15:55:00,41.06,41.07,41.0,41.03,120400.0,28.556,28.563,28.5143,28.5352,120400.0
2011-12-07 09:30:00,41.01,41.17,40.66,40.72,60900.0,28.5213,28.6325,28.2778,28.3196,60900.0
2011-12-07 09:35:00,40.72,40.84,40.68,40.76,28300.0,28.3196,28.403,28.2918,28.3474,28300.0
2011-12-07 09:40:00,40.78,40.97,40.76,40.94,35000.0,28.3613,28.4934,28.3474,28.4726,35000.0
2011-12-07 09:45:00,40.94,41.0,40.89,40.97,36100.0,28.4726,28.5143,28.4378,28.4934,36100.0
2011-12-07 09:50:00,40.97,41.01,40.87,40.9,36100.0,28.4934,28.5213,28.4239,28.4448,36100.0
2011-12-07 09:55:00,40.9,41.1,40.88,41.09,22300.0,28.4448,28.5839,28.4309,28.5769,22300.0
2011-12-07 10:00:00,41.09,41.09,40.98,40.99,19900.0,28.5769,28.5769,28.5004,28.5074,19900.0
2011-12-07 10:05:00,41.0,41.04,40.95,40.96,17500.0,28.5143,28.5421,28.4795,28.4865,17500.0
2011-12-07 10:10:00,40.97,41.04,40.97,41.02,20500.0,28.4934,28.5421,28.4934,28.5282,20500.0
2011-12-07 10:15:00,41.03,41.05,40.99,41.01,16700.0,28.5352,28.5491,28.5074,28.5213,16700.0
2011-12-07 10:20:00,41.02,41.04,40.95,40.96,18300.0,28.5282,28.5421,28.4795,28.4865,18300.0
2011-12-07 10:25:00,40.97,40.99,40.9,40.99,12500.0,28.4934,28.5074,28.4448,28.5074,12500.0
2011-12-07 10:30:00,40.99,41.0,40.91,40.99,22900.0,28.5074,28.5143,28.4517,28.5074,22900.0
2011-12-07 10:35:00,40.99,41.02,40.95,41.02,22200.0,28.5074,28.5282,28.4795,28.5282,22200.0
2011-12-07 10:40:00,41.02,41.11,41.02,41.09,17200.0,28.5282,28.5908,28.5282,28.5769,17200.0
2011-12-07 10:45:00,41.07,41.15,41.07,41.13,18800.0,28.563,28.6186,28.563,28.6047,18800.0
2011-12-07 10:50:00,41.13,41.15,41.09,41.12,14400.0,28.6047,28.6186,28.5769,28.5978,14400.0
2011-12-07 10:55:00,41.13,41.18,41.08,41.18,25000.0,28.6047,28.6395,28.5699,28.6395,25000.0
2011-12-07 11:00:00,41.18,41.21,41.15,41.18,15100.0,28.6395,28.6604,28.6186,28.6395,15100.0
2011-12-07 11:05:00,41.18,41.22,41.18,41.21,14900.0,28.6395,28.6673,28.6395,28.6604,14900.0
2011-12-07 11:10:00,41.2,41.21,41.18,41.21,19800.0,28.6534,28.6604,28.6395,28.6604,19800.0
2011-12-07 11:15:00,41.2,41.22,41.17,41.22,16900.0,28.6534,28.6673,28.6325,28.6673,16900.0
2011-12-07 11:20:00,41.22,41.38,41.21,41.36,46400.0,28.6673,28.7786,28.6604,28.7647,46400.0
2011-12-07 11:25:00,41.36,41.49,41.34,41.49,62700.0,28.7647,28.8551,28.7508,28.8551,62700.0
2011-12-07 11:30:00,41.5,41.53,41.39,41.41,41500.0,28.862,28.8829,28.7855,28.7995,41500.0
2011-12-07 11:35:00,41.4,41.41,41.31,41.31,19500.0,28.7925,28.7995,28.7299,28.7299,19500.0
2011-12-07 11:40:00,41.31,41.32,41.28,41.3,11800.0,28.7299,28.7369,28.709,28.723,11800.0
2011-12-07 11:45:00,41.31,41.35,41.28,41.35,27900.0,28.7299,28.7577,28.709,28.7577,27900.0
2011-12-07 11:50:00,41.34,41.37,41.27,41.28,22100.0,28.7508,28.7716,28.7021,28.709,22100.0
2011-12-07 11:55:00,41.29,41.32,41.27,41.32,9600.0,28.716,28.7369,28.7021,28.7369,9600.0
2011-12-07 12:00:00,41.32,41.36,41.32,41.33,31800.0,28.7369,28.7647,28.7369,28.7438,31800.0
2011-12-07 12:05:00,41.32,41.37,41.32,41.34,20900.0,28.7369,28.7716,28.7369,28.7508,20900.0
2011-12-07 12:10:00,41.34,41.43,41.34,41.43,89800.0,28.7508,28.8134,28.7508,28.8134,89800.0
2011-12-07 12:15:00,41.43,41.49,41.42,41.49,32800.0,28.8134,28.8551,28.8064,28.8551,32800.0
2011-12-07 12:20:00,41.48,41.55,41.48,41.49,30300.0,28.8481,28.8968,28.8481,28.8551,30300.0
2011-12-07 12:25:00,41.49,41.57,41.49,41.56,17100.0,28.8551,28.9107,28.8551,28.9038,17100.0
2011-12-07 12:30:00,41.56,41.62,41.55,41.59,55900.0,28.9038,28.9455,28.8968,28.9246,55900.0
2011-12-07 12:35:00,41.59,41.62,41.57,41.57,24300.0,28.9246,28.9455,28.9107,28.9107,24300.0
2011-12-07 12:40:00,41.58,41.62,41.57,41.61,11600.0,28.9177,28.9455,28.9107,28.9385,11600.0
2011-12-07 12:45:00,41.62,41.7,41.62,41.7,38300.0,28.9455,29.0011,28.9455,29.0011,38300.0
2011-12-07 12:50:00,41.69,41.77,41.69,41.73,69400.0,28.9942,29.0498,28.9942,29.022,69400.0
2011-12-07 12:55:00,41.72,41.73,41.7,41.73,12300.0,29.015,29.022,29.0011,29.022,12300.0
2011-12-07 13:00:00,41.72,41.77,41.63,41.65,41000.0,29.015,29.0498,28.9525,28.9664,41000.0
2011-12-07 13:05:00,41.63,41.64,41.59,41.59,10700.0,28.9525,28.9594,28.9246,28.9246,10700.0
2011-12-07 13:10:00,41.59,41.6,41.52,41.56,31400.0,28.9246,28.9316,28.876,28.9038,31400.0
2011-12-07 13:15:00,41.56,41.6,41.55,41.6,13600.0,28.9038,28.9316,28.8968,28.9316,13600.0
2011-12-07 13:20:00,41.6,41.66,41.59,41.64,26700.0,28.9316,28.9733,28.9246,28.9594,26700.0
2011-12-07 13:25:00,41.63,41.66,41.61,41.63,13200.0,28.9525,28.9733,28.9385,28.9525,13200.0
2011-12-07 13:30:00,41.62,41.63,41.56,41.56,13800.0,28.9455,28.9525,28.9038,28.9038,13800.0
2011-12-07 13:35:00,41.56,41.59,41.55,41.56,13600.0,28.9038,28.9246,28.8968,28.9038,13600.0
2011-12-07 13:40:00,41.56,41.61,41.56,41.61,18200.0,28.9038,28.9385,28.9038,28.9385,18200.0
2011-12-07 13:45:00,41.62,41.64,41.56,41.59,51600.0,28.9455,28.9594,28.9038,28.9246,51600.0
2011-12-07 13:50:00,41.59,41.62,41.58,41.62,16800.0,28.9246,28.9455,28.9177,28.9455,16800.0
2011-12-07 13:55:00,41.62,41.66,41.62,41.66,16900.0,28.9455,28.9733,28.9455,28.9733,16900.0
2011-12-07 14:00:00,41.66,41.75,41.65,41.71,36600.0,28.9733,29.0359,28.9664,29.0081,36600.0
2011-12-07 14:05:00,41.72,41.75,41.7,41.7,22000.0,29.015,29.0359,29.0011,29.0011,22000.0
2011-12-07 14:10:00,41.7,41.71,41.7,41.71,20300.0,29.0011,29.0081,29.0011,29.0081,20300.0
2011-12-07 14:15:00,41.71,41.74,41.71,41.73,44400.0,29.0081,29.029,29.0081,29.022,44400.0
2011-12-07 14:20:00,41.73,41.81,41.72,41.8,27400.0,29.022,29.0776,29.015,29.0707,27400.0
2011-12-07 14:25:00,41.8,41.84,41.78,41.81,38000.0,29.0707,29.0985,29.0568,29.0776,38000.0
2011-12-07 14:30:00,41.81,41.83,41.79,41.81,25300.0,29.0776,29.0916,29.0637,29.0776,25300.0
2011-12-07 14:35:00,41.82,41.85,41.81,41.85,42300.0,29.0846,29.1055,29.0776,29.1055,42300.0
2011-12-07 14:40:00,41.85,41.85,41.81,41.83,96300.0,29.1055,29.1055,29.0776,29.0916,96300.0
2011-12-07 14:45:00,41.83,41.83,41.81,41.82,69200.0,29.0916,29.0916,29.0776,29.0846,69200.0
2011-12-07 14:50:00,41.81,41.83,41.76,41.76,46600.0,29.0776,29.0916,29.0429,29.0429,46600.0
2011-12-07 14:55:00,41.76,41.77,41.74,41.76,39400.0,29.0429,29.0498,29.029,29.0429,39400.0
2011-12-07 15:00:00,41.76,41.82,41.75,41.81,40900.0,29.0429,29.0846,29.0359,29.0776,40900.0
2011-12-07 15:05:00,41.8,41.81,41.76,41.76,19700.0,29.0707,29.0776,29.0429,29.0429,19700.0
2011-12-07 15:10:00,41.77,41.78,41.76,41.77,45600.0,29.0498,29.0568,29.0429,29.0498,45600.0
2011-12-07 15:15:00,41.77,41.89,41.77,41.84,60300.0,29.0498,29.1333,29.0498,29.0985,60300.0
2011-12-07 15:20:00,41.84,41.91,41.82,41.87,51300.0,29.0985,29.1472,29.0846,29.1194,51300.0
2011-12-07 15:25:00,41.87,41.97,41.87,41.95,76400.0,29.1194,29.1889,29.1194,29.175,76400.0
2011-12-07 15:30:00,41.95,41.98,41.87,41.87,60800.0,29.175,29.1959,29.1194,29.1194,60800.0
2011-12-07 15:35:00,41.88,42.03,41.87,42.02,76600.0,29.1263,29.2306,29.1194,29.2237,76600.0
2011-12-07 15:40:00,42.03,42.18,42.02,42.06,102500.0,29.2306,29.335,29.2237,29.2515,102500.0
2011-12-07 15:45:00,42.07,42.12,42.01,42.01,112000.0,29.2585,29.2932,29.2167,29.2167,112000.0
2011-12-07 15:50:00,42.02,42.02,41.99,42.0,155500.0,29.2237,29.2237,29.2028,29.2098,155500.0
2011-12-07 15:55:00,42.01,42.06,41.76,41.82,742300.0,29.2167,29.2515,29.0429,29.0846,742300.0
2011-12-08 09:30:00,41.6,41.74,41.53,41.63,32100.0,28.9316,29.029,28.8829,28.9525,32100.0
2011-12-08 09:35:00,41.67,41.69,41.62,41.66,13800.0,28.9803,28.9942,28.9455,28.9733,13800.0
2011-12-08 09:40:00,41.67,41.77,41.66,41.66,34000.0,28.9803,29.0498,28.9733,28.9733,34000.0
2011-12-08 09:45:00,41.67,41.72,41.55,41.64,98500.0,28.9803,29.015,28.8968,28.9594,98500.0
2011-12-08 09:50:00,41.62,41.64,41.53,41.56,42400.0,28.9455,28.9594,28.8829,28.9038,42400.0
2011-12-08 09:55:00,41.57,41.65,41.54,41.64,36500.0,28.9107,28.9664,28.8899,28.9594,36500.0
2011-12-08 10:00:00,41.64,41.69,41.57,41.59,52100.0,28.9594,28.9942,28.9107,28.9246,52100.0
2011-12-08 10:05:00,41.59,41.65,41.59,41.59,45300.0,28.9246,28.9664,28.9246,28.9246,45300.0
2011-12-08 10:10:00,41.6,41.72,41.6,41.7,29000.0,28.9316,29.015,28.9316,29.0011,29000.0
2011-12-08 10:15:00,41.71,41.72,41.59,41.59,19400.0,29.0081,29.015,28.9246,28.9246,19400.0
2011-12-08 10:20:00,41.59,41.63,41.56,41.56,15100.0,28.9246,28.9525,28.9038,28.9038,15100.0
2011-12-08 10:25:00,41.56,41.6,41.54,41.55,19800.0,28.9038,28.9316,28.8899,28.8968,19800.0
2011-12-08 10:30:00,41.55,41.72,41.55,41.7,58500.0,28.8968,29.015,28.8968,29.0011,58500.0
2011-12-08 10:35:00,41.7,41.78,41.69,41.77,25200.0,29.0011,29.0568,28.9942,29.0498,25200.0
2011-12-08 10:40:00,41.77,41.77,41.69,41.71,22100.0,29.0498,29.0498,28.9942,29.0081,22100.0
2011-12-08 10:45:00,41.71,41.76,41.69,41.7,38400.0,29.0081,29.0429,28.9942,29.0011,38400.0
2011-12-08 10:50:00,41.7,41.72,41.68,41.71,22400.0,29.0011,29.015,28.9872,29.0081,22400.0
2011-12-08 10:55:00,41.72,41.73,41.64,41.65,38000.0,29.015,29.022,28.9594,28.9664,38000.0
2011-12-08 11:00:00,41.64,41.67,41.59,41.61,21900.0,28.9594,28.9803,28.9246,28.9385,21900.0
2011-12-08 11:05:00,41.61,41.63,41.54,41.57,21900.0,28.9385,28.9525,28.8899,28.9107,21900.0
2011-12-08 11:10:00,41.55,41.59,41.54,41.54,31600.0,28.8968,28.9246,28.8899,28.8899,31600.0
2011-12-08 11:15:00,41.55,41.57,41.54,41.55,30900.0,28.8968,28.9107,28.8899,28.8968,30900.0
2011-12-08 11:20:00,41.55,41.61,41.55,41.6,19200.0,28.8968,28.9385,28.8968,28.9316,19200.0
2011-12-08 11:25:00,41.59,41.59,41.53,41.55,45300.0,28.9246,28.9246,28.8829,28.8968,45300.0
2011-12-08 11:30:00,41.56,41.62,41.55,41.6,17000.0,28.9038,28.9455,28.8968,28.9316,17000.0
2011-12-08 11:35:00,41.58,41.59,41.51,41.52,34000.0,28.9177,28.9246,28.869,28.876,34000.0
2011-12-08 11:40:00,41.52,41.54,41.48,41.53,12600.0,28.876,28.8899,28.8481,28.8829,12600.0
2011-12-08 11:45:00,41.53,41.55,41.51,41.52,15400.0,28.8829,28.8968,28.869,28.876,15400.0
2011-12-08 11:50:00,41.52,41.59,41.51,41.59,28700.0,28.876,28.9246,28.869,28.9246,28700.0
2011-12-08 11:55:00,41.58,41.61,41.54,41.56,7500.0,28.9177,28.9385,28.8899,28.9038,7500.0
2011-12-08 12:00:00,41.56,41.57,41.5,41.52,14600.0,28.9038,28.9107,28.862,28.876,14600.0
2011-12-08 12:05:00,41.51,41.55,41.5,41.51,19100.0,28.869,28.8968,28.862,28.869,19100.0
2011-12-08 12:10:00,41.5,41.57,41.5,41.52,56000.0,28.862,28.9107,28.862,28.876,56000.0
2011-12-08 12:15:00,41.52,41.56,41.51,41.54,9800.0,28.876,28.9038,28.869,28.8899,9800.0
2011-12-08 12:20:00,41.54,41.55,41.5,41.5,13300.0,28.8899,28.8968,28.862,28.862,13300.0
2011-12-08 12:25:00,41.51,41.54,41.49,41.52,21400.0,28.869,28.8899,28.8551,28.876,21400.0
2011-12-08 12:30:00,41.51,41.54,41.49,41.51,20200.0,28.869,28.8899,28.8551,28.869,20200.0
2011-12-08 12:35:00,41.51,41.53,41.49,41.51,17600.0,28.869,28.8829,28.8551,28.869,17600.0
2011-12-08 12:40:00,41.51,41.55,41.51,41.52,14600.0,28.869,28.8968,28.869,28.876,14600.0
2011-12-08 12:45:00,41.53,41.59,41.52,41.58,13300.0,28.8829,28.9246,28.876,28.9177,13300.0
2011-12-08 12:50:00,41.59,41.64,41.59,41.62,17200.0,28.9246,28.9594,28.9246,28.9455,17200.0
2011-12-08 12:55:00,41.62,41.64,41.6,41.61,12500.0,28.9455,28.9594,28.9316,28.9385,12500.0
2011-12-08 13:00:00,41.61,41.61,41.53,41.56,25500.0,28.9385,28.9385,28.8829,28.9038,25500.0
2011-12-08 13:05:00,41.56,41.56,41.46,41.47,28600.0,28.9038,28.9038,28.8342,28.8412,28600.0
2011-12-08 13:10:00,41.46,41.48,41.44,41.46,68000.0,28.8342,28.8481,28.8203,28.8342,68000.0
2011-12-08 13:15:00,41.46,41.49,41.43,41.49,39900.0,28.8342,28.8551,28.8134,28.8551,39900.0
2011-12-08 13:20:00,41.48,41.52,41.47,41.52,50900.0,28.8481,28.876,28.8412,28.876,50900.0
2011-12-08 13:25:00,41.52,41.56,41.5,41.53,19100.0,28.876,28.9038,28.862,28.8829,19100.0
2011-12-08 13:30:00,41.53,41.54,41.5,41.5,33700.0,28.8829,28.8899,28.862,28.862,33700.0
2011-12-08 13:35:00,41.51,41.53,41.5,41.53,16400.0,28.869,28.8829,28.862,28.8829,16400.0
2011-12-08 13:40:00,41.52,41.54,41.49,41.53,20400.0,28.876,28.8899,28.8551,28.8829,20400.0
2011-12-08 13:45:00,41.54,41.54,41.49,41.51,56500.0,28.8899,28.8899,28.8551,28.869,56500.0
2011-12-08 13:50:00,41.5,41.54,41.5,41.54,9900.0,28.862,28.8899,28.862,28.8899,9900.0
2011-12-08 13:55:00,41.53,41.6,41.52,41.59,20700.0,28.8829,28.9316,28.876,28.9246,20700.0
2011-12-08 14:00:00,41.59,41.59,41.49,41.5,20900.0,28.9246,28.9246,28.8551,28.862,20900.0
2011-12-08 14:05:00,41.5,41.55,41.49,41.53,22300.0,28.862,28.8968,28.8551,28.8829,22300.0
2011-12-08 14:10:00,41.53,41.65,41.51,41.59,71300.0,28.8829,28.9664,28.869,28.9246,71300.0
2011-12-08 14:15:00,41.58,41.6,41.54,41.54,39700.0,28.9177,28.9316,28.8899,28.8899,39700.0
2011-12-08 14:20:00,41.54,41.54,41.5,41.51,19300.0,28.8899,28.8899,28.862,28.869,19300.0
2011-12-08 14:25:00,41.51,41.52,41.5,41.5,22600.0,28.869,28.876,28.862,28.862,22600.0
2011-12-08 14:30:00,41.5,41.5,41.46,41.5,21600.0,28.862,28.862,28.8342,28.862,21600.0
2011-12-08 14:35:00,41.49,41.5,41.43,41.44,32900.0,28.8551,28.862,28.8134,28.8203,32900.0
2011-12-08 14:40:00,41.44,41.47,41.4,41.4,77300.0,28.8203,28.8412,28.7925,28.7925,77300.0
2011-12-08 14:45:00,41.41,41.44,41.39,41.42,65200.0,28.7995,28.8203,28.7855,28.8064,65200.0
2011-12-08 14:50:00,41.43,41.43,41.38,41.4,48400.0,28.8134,28.8134,28.7786,28.7925,48400.0
2011-12-08 14:55:00,41.4,41.43,41.38,41.4,29100.0,28.7925,28.8134,28.7786,28.7925,29100.0
2011-12-08 15:00:00,41.39,41.39,41.35,41.37,25100.0,28.7855,28.7855,28.7577,28.7716,25100.0
2011-12-08 15:05:00,41.37,41.37,41.3,41.3,60200.0,28.7716,28.7716,28.723,28.723,60200.0
2011-12-08 15:10:00,41.3,41.48,41.3,41.46,22100.0,28.723,28.8481,28.723,28.8342,22100.0
2011-12-08 15:15:00,41.47,41.49,41.42,41.48,18000.0,28.8412,28.8551,28.8064,28.8481,18000.0
2011-12-08 15:20:00,41.47,41.48,41.44,41.44,26600.0,28.8412,28.8481,28.8203,28.8203,26600.0
2011-12-08 15:25:00,41.45,41.55,41.44,41.47,35400.0,28.8273,28.8968,28.8203,28.8412,35400.0
2011-12-08 15:30:00,41.48,41.59,41.45,41.53,57300.0,28.8481,28.9246,28.8273,28.8829,57300.0
2011-12-08 15:35:00,41.52,41.54,41.42,41.42,60000.0,28.876,28.8899,28.8064,28.8064,60000.0
2011-12-08 15:40:00,41.42,41.44,41.34,41.38,159500.0,28.8064,28.8203,28.7508,28.7786,159500.0
2011-12-08 15:45:00,41.37,41.39,41.28,41.35,117400.0,28.7716,28.7855,28.709,28.7577,117400.0
2011-12-08 15:50:00,41.35,41.35,41.24,41.27,115700.0,28.7577,28.7577,28.6812,28.7021,115700.0
2011-12-08 15:55:00,41.27,41.27,41.19,41.26,189000.0,28.7021,28.7021,28.6464,28.6951,189000.0
2011-12-09 09:30:00,41.45,41.62,41.33,41.58,20300.0,28.8273,28.9455,28.7438,28.9177,20300.0
2011-12-09 09:35:00,41.58,41.79,41.58,41.74,11700.0,28.9177,29.0637,28.9177,29.029,11700.0
2011-12-09 09:40:00,41.74,41.74,41.53,41.53,17100.0,29.029,29.029,28.8829,28.8829,17100.0
2011-12-09 09:45:00,41.53,41.58,41.49,41.5,23400.0,28.8829,28.9177,28.8551,28.862,23400.0
2011-12-09 09:50:00,41.51,41.71,41.5,41.69,32800.0,28.869,29.0081,28.862,28.9942,32800.0
2011-12-09 09:55:00,41.68,41.68,41.55,41.58,25200.0,28.9872,28.9872,28.8968,28.9177,25200.0
2011-12-09 10:00:00,41.57,41.69,41.54,41.69,24800.0,28.9107,28.9942,28.8899,28.9942,24800.0
2011-12-09 10:05:00,41.69,41.72,41.63,41.66,18200.0,28.9942,29.015,28.9525,28.9733,18200.0
2011-12-09 10:10:00,41.67,41.71,41.64,41.66,26000.0,28.9803,29.0081,28.9594,28.9733,26000.0
2011-12-09 10:15:00,41.67,41.67,41.57,41.6,16100.0,28.9803,28.9803,28.9107,28.9316,16100.0
2011-12-09 10:20:00,41.6,41.67,41.59,41.59,15700.0,28.9316,28.9803,28.9246,28.9246,15700.0
2011-12-09 10:25:00,41.6,41.63,41.55,41.61,11100.0,28.9316,28.9525,28.8968,28.9385,11100.0
2011-12-09 10:30:00,41.62,41.64,41.57,41.61,7900.0,28.9455,28.9594,28.9107,28.9385,7900.0
2011-12-09 10:35:00,41.62,41.63,41.57,41.58,13200.0,28.9455,28.9525,28.9107,28.9177,13200.0
2011-12-09 10:40:00,41.58,41.63,41.56,41.62,13100.0,28.9177,28.9525,28.9038,28.9455,13100.0
2011-12-09 10:45:00,41.6,41.63,41.57,41.63,10400.0,28.9316,28.9525,28.9107,28.9525,10400.0
2011-12-09 10:50:00,41.62,41.7,41.54,41.67,26000.0,28.9455,29.0011,28.8899,28.9803,26000.0
2011-12-09 10:55:00,41.66,41.73,41.65,41.73,14600.0,28.9733,29.022,28.9664,29.022,14600.0
2011-12-09 11:00:00,41.72,41.8,41.71,41.8,22600.0,29.015,29.0707,29.0081,29.0707,22600.0
2011-12-09 11:05:00,41.8,41.89,41.8,41.89,26200.0,29.0707,29.1333,29.0707,29.1333,26200.0
2011-12-09 11:10:00,41.89,41.94,41.89,41.9,19400.0,29.1333,29.1681,29.1333,29.1402,19400.0
2011-12-09 11:15:00,41.9,41.94,41.89,41.94,20200.0,29.1402,29.1681,29.1333,29.1681,20200.0
2011-12-09 11:20:00,41.93,41.98,41.92,41.96,25800.0,29.1611,29.1959,29.1541,29.182,25800.0
2011-12-09 11:25:00,41.96,41.98,41.93,41.97,14100.0,29.182,29.1959,29.1611,29.1889,14100.0
2011-12-09 11:30:00,41.98,41.98,41.94,41.96,14800.0,29.1959,29.1959,29.1681,29.182,14800.0
2011-12-09 11:35:00,41.96,41.97,41.95,41.96,16700.0,29.182,29.1889,29.175,29.182,16700.0
2011-12-09 11:40:00,41.97,42.08,41.95,42.07,49900.0,29.1889,29.2654,29.175,29.2585,49900.0
2011-12-09 11:45:00,42.07,42.07,41.97,42.0,20800.0,29.2585,29.2585,29.1889,29.2098,20800.0
2011-12-09 11:50:00,41.99,41.99,41.93,41.93,11000.0,29.2028,29.2028,29.1611,29.1611,11000.0
2011-12-09 11:55:00,41.94,41.94,41.87,41.87,38000.0,29.1681,29.1681,29.1194,29.1194,38000.0
2011-12-09 12:00:00,41.88,41.89,41.8,41.83,12200.0,29.1263,29.1333,29.0707,29.0916,12200.0
2011-12-09 12:05:00,41.83,41.92,41.82,41.89,18200.0,29.0916,29.1541,29.0846,29.1333,18200.0
2011-12-09 12:10:00,41.89,41.95,41.86,41.95,13300.0,29.1333,29.175,29.1124,29.175,13300.0
2011-12-09 12:15:00,41.95,42.02,41.95,42.0,21300.0,29.175,29.2237,29.175,29.2098,21300.0
2011-12-09 12:20:00,42.0,42.05,41.99,42.04,22000.0,29.2098,29.2446,29.2028,29.2376,22000.0
2011-12-09 12:25:00,42.04,42.05,41.9,41.94,13500.0,29.2376,29.2446,29.1402,29.1681,13500.0
2011-12-09 12:30:00,41.93,41.97,41.91,41.94,11700.0,29.1611,29.1889,29.1472,29.1681,11700.0
2011-12-09 12:35:00,41.93,41.98,41.92,41.95,16100.0,29.1611,29.1959,29.1541,29.175,16100.0
2011-12-09 12:40:00,41.93,41.99,41.92,41.98,13400.0,29.1611,29.2028,29.1541,29.1959,13400.0
2011-12-09 12:45:00,41.98,42.02,41.98,42.0,16900.0,29.1959,29.2237,29.1959,29.2098,16900.0
2011-12-09 12:50:00,41.99,42.0,41.97,41.99,18500.0,29.2028,29.2098,29.1889,29.2028,18500.0
2011-12-09 12:55:00,42.0,42.03,41.99,42.02,19700.0,29.2098,29.2306,29.2028,29.2237,19700.0
2011-12-09 13:00:00,42.02,42.06,42.02,42.04,21900.0,29.2237,29.2515,29.2237,29.2376,21900.0
2011-12-09 13:05:00,42.05,42.12,42.02,42.12,33500.0,29.2446,29.2932,29.2237,29.2932,33500.0
2011-12-09 13:10:00,42.11,42.12,42.05,42.07,24200.0,29.2863,29.2932,29.2446,29.2585,24200.0
2011-12-09 13:15:00,42.07,42.08,42.02,42.08,13700.0,29.2585,29.2654,29.2237,29.2654,13700.0
2011-12-09 13:20:00,42.09,42.14,42.09,42.13,17900.0,29.2724,29.3071,29.2724,29.3002,17900.0
2011-12-09 13:25:00,42.12,42.16,42.08,42.15,19300.0,29.2932,29.3211,29.2654,29.3141,19300.0
2011-12-09 13:30:00,42.14,42.14,42.07,42.07,11500.0,29.3071,29.3071,29.2585,29.2585,11500.0
2011-12-09 13:35:00,42.07,42.09,42.07,42.07,21300.0,29.2585,29.2724,29.2585,29.2585,21300.0
2011-12-09 13:40:00,42.07,42.08,42.04,42.08,12700.0,29.2585,29.2654,29.2376,29.2654,12700.0
2011-12-09 13:45:00,42.07,42.08,42.05,42.08,16500.0,29.2585,29.2654,29.2446,29.2654,16500.0
2011-12-09 13:50:00,42.08,42.09,42.06,42.07,19300.0,29.2654,29.2724,29.2515,29.2585,19300.0
2011-12-09 13:55:00,42.07,42.08,42.03,42.03,11800.0,29.2585,29.2654,29.2306,29.2306,11800.0
2011-12-09 14:00:00,42.03,42.07,42.03,42.06,11000.0,29.2306,29.2585,29.2306,29.2515,11000.0
2011-12-09 14:05:00,42.06,42.06,42.04,42.05,8100.0,29.2515,29.2515,29.2376,29.2446,8100.0
2011-12-09 14:10:00,42.05,42.07,42.02,42.03,16700.0,29.2446,29.2585,29.2237,29.2306,16700.0
2011-12-09 14:15:00,42.03,42.03,42.01,42.01,4800.0,29.2306,29.2306,29.2167,29.2167,4800.0
2011-12-09 14:20:00,42.01,42.02,41.96,41.98,36400.0,29.2167,29.2237,29.182,29.1959,36400.0
2011-12-09 14:25:00,41.98,42.05,41.97,42.03,28400.0,29.1959,29.2446,29.1889,29.2306,28400.0
2011-12-09 14:30:00,42.03,42.05,42.02,42.03,16800.0,29.2306,29.2446,29.2237,29.2306,16800.0
2011-12-09 14:35:00,42.04,42.04,42.01,42.03,12300.0,29.2376,29.2376,29.2167,29.2306,12300.0
2011-12-09 14:40:00,42.03,42.04,42.02,42.03,9600.0,29.2306,29.2376,29.2237,29.2306,9600.0
2011-12-09 14:45:00,42.04,42.06,42.02,42.06,19900.0,29.2376,29.2515,29.2237,29.2515,19900.0
2011-12-09 14:50:00,42.05,42.1,42.05,42.08,20100.0,29.2446,29.2793,29.2446,29.2654,20100.0
2011-12-09 14:55:00,42.07,42.09,42.06,42.06,10200.0,29.2585,29.2724,29.2515,29.2515,10200.0
2011-12-09 15:00:00,42.06,42.07,42.01,42.02,17000.0,29.2515,29.2585,29.2167,29.2237,17000.0
2011-12-09 15:05:00,42.0,42.01,41.97,41.99,22800.0,29.2098,29.2167,29.1889,29.2028,22800.0
2011-12-09 15:10:00,41.99,42.0,41.95,41.97,23600.0,29.2028,29.2098,29.175,29.1889,23600.0
2011-12-09 15:15:00,41.96,41.97,41.95,41.96,37000.0,29.182,29.1889,29.175,29.182,37000.0
2011-12-09 15:20:00,41.95,41.97,41.95,41.96,31900.0,29.175,29.1889,29.175,29.182,31900.0
2011-12-09 15:25:00,41.95,41.97,41.95,41.96,16200.0,29.175,29.1889,29.175,29.182,16200.0
2011-12-09 15:30:00,41.96,41.96,41.9,41.9,34700.0,29.182,29.182,29.1402,29.1402,34700.0
2011-12-09 15:35:00,41.9,41.91,41.89,41.89,25900.0,29.1402,29.1472,29.1333,29.1333,25900.0
2011-12-09 15:40:00,41.9,41.92,41.89,41.91,43400.0,29.1402,29.1541,29.1333,29.1472,43400.0
2011-12-09 15:45:00,41.91,41.91,41.79,41.81,68300.0,29.1472,29.1472,29.0637,29.0776,68300.0
2011-12-09 15:50:00,41.82,41.88,41.8,41.88,52800.0,29.0846,29.1263,29.0707,29.1263,52800.0
2011-12-09 15:55:00,41.87,41.92,41.85,41.86,80000.0,29.1194,29.1541,29.1055,29.1124,80000.0
2011-12-12 09:30:00,41.5,41.59,41.42,41.45,24000.0,28.862,28.9246,28.8064,28.8273,24000.0
2011-12-12 09:35:00,41.43,41.52,41.39,41.52,21500.0,28.8134,28.876,28.7855,28.876,21500.0
2011-12-12 09:40:00,41.55,41.55,41.4,41.4,11000.0,28.8968,28.8968,28.7925,28.7925,11000.0
2011-12-12 09:45:00,41.4,41.46,41.39,41.4,18000.0,28.7925,28.8342,28.7855,28.7925,18000.0
2011-12-12 09:50:00,41.4,41.45,41.39,41.4,32800.0,28.7925,28.8273,28.7855,28.7925,32800.0
2011-12-12 09:55:00,41.4,41.42,41.3,41.3,54600.0,28.7925,28.8064,28.723,28.723,54600.0
2011-12-12 10:00:00,41.31,41.34,41.27,41.27,17200.0,28.7299,28.7508,28.7021,28.7021,17200.0
2011-12-12 10:05:00,41.28,41.33,41.27,41.28,11600.0,28.709,28.7438,28.7021,28.709,11600.0
2011-12-12 10:10:00,41.28,41.32,41.26,41.29,14900.0,28.709,28.7369,28.6951,28.716,14900.0
2011-12-12 10:15:00,41.3,41.3,41.24,41.24,28600.0,28.723,28.723,28.6812,28.6812,28600.0
2011-12-12 10:20:00,41.24,41.27,41.23,41.25,48800.0,28.6812,28.7021,28.6743,28.6882,48800.0
2011-12-12 10:25:00,41.25,41.28,41.24,41.26,15100.0,28.6882,28.709,28.6812,28.6951,15100.0
2011-12-12 10:30:00,41.26,41.26,41.23,41.25,15800.0,28.6951,28.6951,28.6743,28.6882,15800.0
2011-12-12 10:35:00,41.25,41.26,41.21,41.21,10300.0,28.6882,28.6951,28.6604,28.6604,10300.0
2011-12-12 10:40:00,41.2,41.21,41.19,41.19,8300.0,28.6534,28.6604,28.6464,28.6464,8300.0
2011-12-12 10:45:00,41.19,41.19,41.14,41.19,22500.0,28.6464,28.6464,28.6117,28.6464,22500.0
2011-12-12 10:50:00,41.19,41.2,41.15,41.17,17200.0,28.6464,28.6534,28.6186,28.6325,17200.0
2011-12-12 10:55:00,41.18,41.22,41.18,41.19,15700.0,28.6395,28.6673,28.6395,28.6464,15700.0
2011-12-12 11:00:00,41.2,41.26,41.2,41.25,24000.0,28.6534,28.6951,28.6534,28.6882,24000.0
2011-12-12 11:05:00,41.26,41.28,41.23,41.24,16400.0,28.6951,28.709,28.6743,28.6812,16400.0
2011-12-12 11:10:00,41.24,41.29,41.23,41.26,33000.0,28.6812,28.716,28.6743,28.6951,33000.0
2011-12-12 11:15:00,41.26,41.26,41.22,41.23,23500.0,28.6951,28.6951,28.6673,28.6743,23500.0
2011-12-12 11:20:00,41.22,41.3,41.21,41.3,13400.0,28.6673,28.723,28.6604,28.723,13400.0
2011-12-12 11:25:00,41.3,41.34,41.27,41.27,19000.0,28.723,28.7508,28.7021,28.7021,19000.0
2011-12-12 11:30:00,41.27,41.27,41.2,41.21,9600.0,28.7021,28.7021,28.6534,28.6604,9600.0
2011-12-12 11:35:00,41.21,41.23,41.2,41.22,8500.0,28.6604,28.6743,28.6534,28.6673,8500.0
2011-12-12 11:40:00,41.21,41.21,41.15,41.15,12400.0,28.6604,28.6604,28.6186,28.6186,12400.0
2011-12-12 11:45:00,41.15,41.16,41.09,41.1,15900.0,28.6186,28.6256,28.5769,28.5839,15900.0
2011-12-12 11:50:00,41.1,41.11,41.02,41.06,15800.0,28.5839,28.5908,28.5282,28.556,15800.0
2011-12-12 11:55:00,41.06,41.06,40.97,41.05,17400.0,28.556,28.556,28.4934,28.5491,17400.0
2011-12-12 12:00:00,41.04,41.04,41.0,41.02,10100.0,28.5421,28.5421,28.5143,28.5282,10100.0
2011-12-12 12:05:00,41.01,41.03,40.98,41.01,10800.0,28.5213,28.5352,28.5004,28.5213,10800.0
2011-12-12 12:10:00,41.0,41.02,40.98,41.02,9400.0,28.5143,28.5282,28.5004,28.5282,9400.0
2011-12-12 12:15:00,41.01,41.03,41.0,41.02,6700.0,28.5213,28.5352,28.5143,28.5282,6700.0
2011-12-12 12:20:00,41.01,41.01,41.0,41.0,11300.0,28.5213,28.5213,28.5143,28.5143,11300.0
2011-12-12 12:25:00,40.99,41.05,40.99,41.05,12300.0,28.5074,28.5491,28.5074,28.5491,12300.0
2011-12-12 12:30:00,41.05,41.08,41.03,41.08,9200.0,28.5491,28.5699,28.5352,28.5699,9200.0
2011-12-12 12:35:00,41.08,41.08,41.03,41.04,13100.0,28.5699,28.5699,28.5352,28.5421,13100.0
2011-12-12 12:40:00,41.05,41.05,41.0,41.01,3300.0,28.5491,28.5491,28.5143,28.5213,3300.0
2011-12-12 12:45:00,41.0,41.01,41.0,41.0,8000.0,28.5143,28.5213,28.5143,28.5143,8000.0
2011-12-12 12:50:00,41.01,41.01,41.0,41.01,6800.0,28.5213,28.5213,28.5143,28.5213,6800.0
2011-12-12 12:55:00,41.0,41.0,40.99,40.99,9300.0,28.5143,28.5143,28.5074,28.5074,9300.0
2011-12-12 13:00:00,41.0,41.02,40.98,40.99,27400.0,28.5143,28.5282,28.5004,28.5074,27400.0
2011-12-12 13:05:00,41.01,41.01,40.99,40.99,12500.0,28.5213,28.5213,28.5074,28.5074,12500.0
2011-12-12 13:10:00,40.99,41.0,40.97,40.97,9400.0,28.5074,28.5143,28.4934,28.4934,9400.0
2011-12-12 13:15:00,40.98,41.0,40.95,40.95,10500.0,28.5004,28.5143,28.4795,28.4795,10500.0
2011-12-12 13:20:00,40.96,40.97,40.95,40.96,7900.0,28.4865,28.4934,28.4795,28.4865,7900.0
2011-12-12 13:25:00,40.96,40.98,40.96,40.96,7000.0,28.4865,28.5004,28.4865,28.4865,7000.0
2011-12-12 13:30:00,40.96,40.96,40.94,40.94,7100.0,28.4865,28.4865,28.4726,28.4726,7100.0
2011-12-12 13:35:00,40.94,40.95,40.93,40.93,12700.0,28.4726,28.4795,28.4656,28.4656,12700.0
2011-12-12 13:40:00,40.94,40.96,40.93,40.94,10900.0,28.4726,28.4865,28.4656,28.4726,10900.0
2011-12-12 13:45:00,40.94,40.96,40.92,40.93,11900.0,28.4726,28.4865,28.4587,28.4656,11900.0
2011-12-12 13:50:00,40.93,40.96,40.92,40.93,17300.0,28.4656,28.4865,28.4587,28.4656,17300.0
2011-12-12 13:55:00,40.93,40.94,40.9,40.9,14700.0,28.4656,28.4726,28.4448,28.4448,14700.0
2011-12-12 14:00:00,40.9,40.97,40.89,40.96,23900.0,28.4448,28.4934,28.4378,28.4865,23900.0
2011-12-12 14:05:00,40.96,41.0,40.91,40.94,22600.0,28.4865,28.5143,28.4517,28.4726,22600.0
2011-12-12 14:10:00,40.95,40.95,40.88,40.93,19100.0,28.4795,28.4795,28.4309,28.4656,19100.0
2011-12-12 14:15:00,40.92,41.0,40.92,40.99,8900.0,28.4587,28.5143,28.4587,28.5074,8900.0
2011-12-12 14:20:00,40.99,41.03,40.97,41.02,10500.0,28.5074,28.5352,28.4934,28.5282,10500.0
2011-12-12 14:25:00,41.03,41.03,40.97,40.97,12000.0,28.5352,28.5352,28.4934,28.4934,12000.0
2011-12-12 14:30:00,40.97,40.99,40.94,40.96,14600.0,28.4934,28.5074,28.4726,28.4865,14600.0
2011-12-12 14:35:00,40.96,40.97,40.91,40.93,19900.0,28.4865,28.4934,28.4517,28.4656,19900.0
2011-12-12 14:40:00,40.93,40.94,40.9,40.94,12800.0,28.4656,28.4726,28.4448,28.4726,12800.0
2011-12-12 14:45:00,40.94,40.95,40.93,40.94,11000.0,28.4726,28.4795,28.4656,28.4726,11000.0
2011-12-12 14:50:00,40.94,40.97,40.93,40.96,7700.0,28.4726,28.4934,28.4656,28.4865,7700.0
2011-12-12 14:55:00,40.96,41.03,40.96,41.02,11500.0,28.4865,28.5352,28.4865,28.5282,11500.0
2011-12-12 15:00:00,41.03,41.03,41.0,41.01,15800.0,28.5352,28.5352,28.5143,28.5213,15800.0
2011-12-12 15:05:00,41.02,41.04,40.98,41.0,19700.0,28.5282,28.5421,28.5004,28.5143,19700.0
2011-12-12 15:10:00,40.99,41.02,40.98,41.01,14800.0,28.5074,28.5282,28.5004,28.5213,14800.0
2011-12-12 15:15:00,41.0,41.01,40.97,40.98,7300.0,28.5143,28.5213,28.4934,28.5004,7300.0
2011-12-12 15:20:00,40.97,40.99,40.91,40.92,24700.0,28.4934,28.5074,28.4517,28.4587,24700.0
2011-12-12 15:25:00,40.93,41.06,40.93,41.04,26200.0,28.4656,28.556,28.4656,28.5421,26200.0
2011-12-12 15:30:00,41.03,41.08,41.01,41.07,41900.0,28.5352,28.5699,28.5213,28.563,41900.0
2011-12-12 15:35:00,41.08,41.13,41.07,41.12,33000.0,28.5699,28.6047,28.563,28.5978,33000.0
2011-12-12 15:40:00,41.12,41.2,41.11,41.12,37600.0,28.5978,28.6534,28.5908,28.5978,37600.0
2011-12-12 15:45:00,41.11,41.12,41.04,41.1,48800.0,28.5908,28.5978,28.5421,28.5839,48800.0
2011-12-12 15:50:00,41.09,41.16,41.08,41.15,42800.0,28.5769,28.6256,28.5699,28.6186,42800.0
2011-12-12 15:55:00,41.14,41.15,41.11,41.14,79300.0,28.6117,28.6186,28.5908,28.6117,79300.0
2011-12-13 09:30:00,41.27,41.37,41.24,41.34,31000.0,28.7021,28.7716,28.6812,28.7508,31000.0
2011-12-13 09:35:00,41.34,41.4,41.27,41.38,10200.0,28.7508,28.7925,28.7021,28.7786,10200.0
2011-12-13 09:40:00,41.38,41.44,41.33,41.37,8500.0,28.7786,28.8203,28.7438,28.7716,8500.0
2011-12-13 09:45:00,41.38,41.41,41.34,41.37,16900.0,28.7786,28.7995,28.7508,28.7716,16900.0
2011-12-13 09:50:00,41.4,41.44,41.35,41.38,18400.0,28.7925,28.8203,28.7577,28.7786,18400.0
2011-12-13 09:55:00,41.38,41.59,41.38,41.54,17200.0,28.7786,28.9246,28.7786,28.8899,17200.0
2011-12-13 10:00:00,41.55,41.61,41.49,41.61,13200.0,28.8968,28.9385,28.8551,28.9385,13200.0
2011-12-13 10:05:00,41.61,41.64,41.59,41.61,15600.0,28.9385,28.9594,28.9246,28.9385,15600.0
2011-12-13 10:10:00,41.61,41.65,41.6,41.63,9100.0,28.9385,28.9664,28.9316,28.9525,9100.0
2011-12-13 10:15:00,41.63,41.65,41.56,41.56,10000.0,28.9525,28.9664,28.9038,28.9038,10000.0
2011-12-13 10:20:00,41.56,41.57,41.51,41.51,8500.0,28.9038,28.9107,28.869,28.869,8500.0
2011-12-13 10:25:00,41.51,41.51,41.44,41.45,7200.0,28.869,28.869,28.8203,28.8273,7200.0
2011-12-13 10:30:00,41.45,41.45,41.36,41.36,14200.0,28.8273,28.8273,28.7647,28.7647,14200.0
2011-12-13 10:35:00,41.37,41.42,41.33,41.4,13400.0,28.7716,28.8064,28.7438,28.7925,13400.0
2011-12-13 10:40:00,41.4,41.4,41.37,41.38,12500.0,28.7925,28.7925,28.7716,28.7786,12500.0
2011-12-13 10:45:00,41.38,41.39,41.27,41.32,32300.0,28.7786,28.7855,28.7021,28.7369,32300.0
2011-12-13 10:50:00,41.32,41.36,41.31,41.34,12400.0,28.7369,28.7647,28.7299,28.7508,12400.0
2011-12-13 10:55:00,41.34,41.41,41.33,41.41,18100.0,28.7508,28.7995,28.7438,28.7995,18100.0
2011-12-13 11:00:00,41.4,41.46,41.4,41.41,35000.0,28.7925,28.8342,28.7925,28.7995,35000.0
2011-12-13 11:05:00,41.41,41.43,41.4,41.42,23600.0,28.7995,28.8134,28.7925,28.8064,23600.0
2011-12-13 11:10:00,41.42,41.48,41.42,41.48,18400.0,28.8064,28.8481,28.8064,28.8481,18400.0
2011-12-13 11:15:00,41.47,41.5,41.45,41.5,24600.0,28.8412,28.862,28.8273,28.862,24600.0
2011-12-13 11:20:00,41.48,41.52,41.47,41.5,27300.0,28.8481,28.876,28.8412,28.862,27300.0
2011-12-13 11:25:00,41.5,41.5,41.44,41.45,65500.0,28.862,28.862,28.8203,28.8273,65500.0
2011-12-13 11:30:00,41.46,41.46,41.43,41.44,38600.0,28.8342,28.8342,28.8134,28.8203,38600.0
2011-12-13 11:35:00,41.43,41.44,41.41,41.44,21400.0,28.8134,28.8203,28.7995,28.8203,21400.0
2011-12-13 11:40:00,41.44,41.48,41.41,41.48,91000.0,28.8203,28.8481,28.7995,28.8481,91000.0
2011-12-13 11:45:00,41.47,41.48,41.42,41.44,25000.0,28.8412,28.8481,28.8064,28.8203,25000.0
2011-12-13 11:50:00,41.46,41.46,41.44,41.45,9300.0,28.8342,28.8342,28.8203,28.8273,9300.0
2011-12-13 11:55:00,41.45,41.5,41.45,41.5,16000.0,28.8273,28.862,28.8273,28.862,16000.0
2011-12-13 12:00:00,41.5,41.52,41.48,41.49,19900.0,28.862,28.876,28.8481,28.8551,19900.0
2011-12-13 12:05:00,41.49,41.49,41.48,41.48,25400.0,28.8551,28.8551,28.8481,28.8481,25400.0
2011-12-13 12:10:00,41.48,41.48,41.43,41.44,11700.0,28.8481,28.8481,28.8134,28.8203,11700.0
2011-12-13 12:15:00,41.43,41.48,41.43,41.48,18200.0,28.8134,28.8481,28.8134,28.8481,18200.0
2011-12-13 12:20:00,41.48,41.5,41.47,41.5,17700.0,28.8481,28.862,28.8412,28.862,17700.0
2011-12-13 12:25:00,41.49,41.54,41.49,41.52,32600.0,28.8551,28.8899,28.8551,28.876,32600.0
2011-12-13 12:30:00,41.53,41.54,41.52,41.54,16100.0,28.8829,28.8899,28.876,28.8899,16100.0
2011-12-13 12:35:00,41.54,41.58,41.47,41.48,24800.0,28.8899,28.9177,28.8412,28.8481,24800.0
2011-12-13 12:40:00,41.49,41.49,41.45,41.45,4600.0,28.8551,28.8551,28.8273,28.8273,4600.0
2011-12-13 12:45:00,41.45,41.49,41.44,41.47,5500.0,28.8273,28.8551,28.8203,28.8412,5500.0
2011-12-13 12:50:00,41.48,41.48,41.45,41.45,24600.0,28.8481,28.8481,28.8273,28.8273,24600.0
2011-12-13 12:55:00,41.44,41.46,41.42,41.42,39000.0,28.8203,28.8342,28.8064,28.8064,39000.0
2011-12-13 13:00:00,41.42,41.43,41.41,41.43,21900.0,28.8064,28.8134,28.7995,28.8134,21900.0
2011-12-13 13:05:00,41.43,41.43,41.38,41.42,26500.0,28.8134,28.8134,28.7786,28.8064,26500.0
2011-12-13 13:10:00,41.43,41.48,41.43,41.44,9000.0,28.8134,28.8481,28.8134,28.8203,9000.0
2011-12-13 13:15:00,41.44,41.45,41.41,41.43,3900.0,28.8203,28.8273,28.7995,28.8134,3900.0
2011-12-13 13:20:00,41.42,41.42,41.4,41.41,20000.0,28.8064,28.8064,28.7925,28.7995,20000.0
2011-12-13 13:25:00,41.41,41.42,41.41,41.42,6400.0,28.7995,28.8064,28.7995,28.8064,6400.0
2011-12-13 13:30:00,41.42,41.43,41.4,41.42,7100.0,28.8064,28.8134,28.7925,28.8064,7100.0
2011-12-13 13:35:00,41.43,41.43,41.38,41.4,16700.0,28.8134,28.8134,28.7786,28.7925,16700.0
2011-12-13 13:40:00,41.39,41.43,41.39,41.43,12800.0,28.7855,28.8134,28.7855,28.8134,12800.0
2011-12-13 13:45:00,41.43,41.45,41.42,41.43,4200.0,28.8134,28.8273,28.8064,28.8134,4200.0
2011-12-13 13:50:00,41.43,41.43,41.4,41.4,4000.0,28.8134,28.8134,28.7925,28.7925,4000.0
2011-12-13 13:55:00,41.4,41.43,41.39,41.42,7700.0,28.7925,28.8134,28.7855,28.8064,7700.0
2011-12-13 14:00:00,41.43,41.51,41.42,41.5,10400.0,28.8134,28.869,28.8064,28.862,10400.0
2011-12-13 14:05:00,41.51,41.54,41.5,41.52,7000.0,28.869,28.8899,28.862,28.876,7000.0
2011-12-13 14:10:00,41.5,41.51,41.39,41.41,17000.0,28.862,28.869,28.7855,28.7995,17000.0
2011-12-13 14:15:00,41.41,41.44,41.38,41.39,13700.0,28.7995,28.8203,28.7786,28.7855,13700.0
2011-12-13 14:20:00,41.39,41.42,41.35,41.38,43500.0,28.7855,28.8064,28.7577,28.7786,43500.0
2011-12-13 14:25:00,41.37,41.43,41.37,41.41,19100.0,28.7716,28.8134,28.7716,28.7995,19100.0
2011-12-13 14:30:00,41.4,41.41,41.31,41.32,21500.0,28.7925,28.7995,28.7299,28.7369,21500.0
2011-12-13 14:35:00,41.31,41.32,41.24,41.24,20200.0,28.7299,28.7369,28.6812,28.6812,20200.0
2011-12-13 14:40:00,41.23,41.31,41.22,41.27,32400.0,28.6743,28.7299,28.6673,28.7021,32400.0
2011-12-13 14:45:00,41.27,41.27,41.23,41.27,42700.0,28.7021,28.7021,28.6743,28.7021,42700.0
2011-12-13 14:50:00,41.26,41.35,41.25,41.34,24700.0,28.6951,28.7577,28.6882,28.7508,24700.0
2011-12-13 14:55:00,41.33,41.34,41.25,41.26,20900.0,28.7438,28.7508,28.6882,28.6951,20900.0
2011-12-13 15:00:00,41.26,41.27,41.21,41.24,17600.0,28.6951,28.7021,28.6604,28.6812,17600.0
2011-12-13 15:05:00,41.24,41.26,41.18,41.18,23800.0,28.6812,28.6951,28.6395,28.6395,23800.0
2011-12-13 15:10:00,41.18,41.19,41.1,41.11,34500.0,28.6395,28.6464,28.5839,28.5908,34500.0
2011-12-13 15:15:00,41.1,41.12,41.05,41.07,32900.0,28.5839,28.5978,28.5491,28.563,32900.0
2011-12-13 15:20:00,41.06,41.09,41.02,41.02,24500.0,28.556,28.5769,28.5282,28.5282,24500.0
2011-12-13 15:25:00,41.02,41.05,40.93,40.97,43200.0,28.5282,28.5491,28.4656,28.4934,43200.0
2011-12-13 15:30:00,40.97,40.97,40.82,40.82,32300.0,28.4934,28.4934,28.3891,28.3891,32300.0
2011-12-13 15:35:00,40.81,40.86,40.73,40.83,38500.0,28.3822,28.4169,28.3265,28.3961,38500.0
2011-12-13 15:40:00,40.84,40.87,40.81,40.84,33500.0,28.403,28.4239,28.3822,28.403,33500.0
2011-12-13 15:45:00,40.84,40.9,40.82,40.89,50200.0,28.403,28.4448,28.3891,28.4378,50200.0
2011-12-13 15:50:00,40.91,40.92,40.85,40.87,111800.0,28.4517,28.4587,28.41,28.4239,111800.0
2011-12-13 15:55:00,40.87,40.99,40.86,40.95,146200.0,28.4239,28.5074,28.4169,28.4795,146200.0
2011-12-14 09:30:00,40.94,40.95,40.75,40.84,14700.0,28.4726,28.4795,28.3404,28.403,14700.0
2011-12-14 09:35:00,40.85,40.89,40.81,40.88,8900.0,28.41,28.4378,28.3822,28.4309,8900.0
2011-12-14 09:40:00,40.89,41.0,40.87,40.99,9000.0,28.4378,28.5143,28.4239,28.5074,9000.0
2011-12-14 09:45:00,40.98,40.98,40.79,40.87,38600.0,28.5004,28.5004,28.3683,28.4239,38600.0
2011-12-14 09:50:00,40.87,40.98,40.85,40.92,27400.0,28.4239,28.5004,28.41,28.4587,27400.0
2011-12-14 09:55:00,40.9,40.98,40.89,40.96,15000.0,28.4448,28.5004,28.4378,28.4865,15000.0
2011-12-14 10:00:00,40.96,40.99,40.93,40.96,18300.0,28.4865,28.5074,28.4656,28.4865,18300.0
2011-12-14 10:05:00,40.96,40.99,40.94,40.95,12500.0,28.4865,28.5074,28.4726,28.4795,12500.0
2011-12-14 10:10:00,40.94,40.94,40.88,40.9,10800.0,28.4726,28.4726,28.4309,28.4448,10800.0
2011-12-14 10:15:00,40.91,40.93,40.88,40.92,9400.0,28.4517,28.4656,28.4309,28.4587,9400.0
2011-12-14 10:20:00,40.94,40.96,40.87,40.89,13300.0,28.4726,28.4865,28.4239,28.4378,13300.0
2011-12-14 10:25:00,40.91,41.0,40.91,41.0,13400.0,28.4517,28.5143,28.4517,28.5143,13400.0
2011-12-14 10:30:00,40.99,41.01,40.97,40.97,11300.0,28.5074,28.5213,28.4934,28.4934,11300.0
2011-12-14 10:35:00,40.98,41.02,40.97,40.98,13300.0,28.5004,28.5282,28.4934,28.5004,13300.0
2011-12-14 10:40:00,40.99,41.0,40.92,40.93,8700.0,28.5074,28.5143,28.4587,28.4656,8700.0
2011-12-14 10:45:00,40.93,40.94,40.89,40.94,10200.0,28.4656,28.4726,28.4378,28.4726,10200.0
2011-12-14 10:50:00,40.94,40.95,40.86,40.88,13100.0,28.4726,28.4795,28.4169,28.4309,13100.0
2011-12-14 10:55:00,40.87,40.92,40.83,40.85,56500.0,28.4239,28.4587,28.3961,28.41,56500.0
2011-12-14 11:00:00,40.85,40.9,40.85,40.88,16800.0,28.41,28.4448,28.41,28.4309,16800.0
2011-12-14 11:05:00,40.87,40.91,40.87,40.91,12400.0,28.4239,28.4517,28.4239,28.4517,12400.0
2011-12-14 11:10:00,40.9,40.98,40.89,40.98,16900.0,28.4448,28.5004,28.4378,28.5004,16900.0
2011-12-14 11:15:00,40.98,40.99,40.94,40.95,12500.0,28.5004,28.5074,28.4726,28.4795,12500.0
2011-12-14 11:20:00,40.96,40.99,40.92,40.99,12600.0,28.4865,28.5074,28.4587,28.5074,12600.0
2011-12-14 11:25:00,40.99,41.01,40.97,41.01,14600.0,28.5074,28.5213,28.4934,28.5213,14600.0
2011-12-14 11:30:00,41.01,41.01,40.92,40.95,15600.0,28.5213,28.5213,28.4587,28.4795,15600.0
2011-12-14 11:35:00,40.95,40.98,40.92,40.96,13200.0,28.4795,28.5004,28.4587,28.4865,13200.0
2011-12-14 11:40:00,40.96,41.01,40.96,40.98,9900.0,28.4865,28.5213,28.4865,28.5004,9900.0
2011-12-14 11:45:00,40.99,41.0,40.96,40.98,13400.0,28.5074,28.5143,28.4865,28.5004,13400.0
2011-12-14 11:50:00,40.97,40.97,40.94,40.97,6500.0,28.4934,28.4934,28.4726,28.4934,6500.0
2011-12-14 11:55:00,40.96,40.96,40.9,40.92,12500.0,28.4865,28.4865,28.4448,28.4587,12500.0
2011-12-14 12:00:00,40.91,40.94,40.9,40.91,11200.0,28.4517,28.4726,28.4448,28.4517,11200.0
2011-12-14 12:05:00,40.92,40.95,40.9,40.95,11800.0,28.4587,28.4795,28.4448,28.4795,11800.0
2011-12-14 12:10:00,40.94,40.99,40.94,40.98,19600.0,28.4726,28.5074,28.4726,28.5004,19600.0
2011-12-14 12:15:00,40.97,41.0,40.97,40.99,10300.0,28.4934,28.5143,28.4934,28.5074,10300.0
2011-12-14 12:20:00,40.99,40.99,40.95,40.97,6300.0,28.5074,28.5074,28.4795,28.4934,6300.0
2011-12-14 12:25:00,40.98,40.98,40.94,40.96,14600.0,28.5004,28.5004,28.4726,28.4865,14600.0
2011-12-14 12:30:00,40.96,41.01,40.96,40.99,10700.0,28.4865,28.5213,28.4865,28.5074,10700.0
2011-12-14 12:35:00,40.99,41.0,40.97,40.98,10300.0,28.5074,28.5143,28.4934,28.5004,10300.0
2011-12-14 12:40:00,40.98,41.02,40.97,41.0,14400.0,28.5004,28.5282,28.4934,28.5143,14400.0
2011-12-14 12:45:00,40.99,41.02,40.98,41.01,10100.0,28.5074,28.5282,28.5004,28.5213,10100.0
2011-12-14 12:50:00,41.01,41.04,41.0,41.02,10200.0,28.5213,28.5421,28.5143,28.5282,10200.0
2011-12-14 12:55:00,41.02,41.06,41.0,41.06,11800.0,28.5282,28.556,28.5143,28.556,11800.0
2011-12-14 13:00:00,41.05,41.07,41.01,41.03,11500.0,28.5491,28.563,28.5213,28.5352,11500.0
2011-12-14 13:05:00,41.03,41.09,41.03,41.06,25500.0,28.5352,28.5769,28.5352,28.556,25500.0
2011-12-14 13:10:00,41.05,41.09,41.04,41.08,19700.0,28.5491,28.5769,28.5421,28.5699,19700.0
2011-12-14 13:15:00,41.08,41.14,41.08,41.14,22900.0,28.5699,28.6117,28.5699,28.6117,22900.0
2011-12-14 13:20:00,41.14,41.17,41.09,41.09,26000.0,28.6117,28.6325,28.5769,28.5769,26000.0
2011-12-14 13:25:00,41.09,41.17,41.09,41.16,15500.0,28.5769,28.6325,28.5769,28.6256,15500.0
2011-12-14 13:30:00,41.15,41.15,41.08,41.09,14800.0,28.6186,28.6186,28.5699,28.5769,14800.0
2011-12-14 13:35:00,41.09,41.14,41.09,41.12,17100.0,28.5769,28.6117,28.5769,28.5978,17100.0
2011-12-14 13:40:00,41.12,41.15,41.11,41.13,17400.0,28.5978,28.6186,28.5908,28.6047,17400.0
2011-12-14 13:45:00,41.13,41.14,41.11,41.12,25100.0,28.6047,28.6117,28.5908,28.5978,25100.0
2011-12-14 13:50:00,41.12,41.12,41.06,41.08,12100.0,28.5978,28.5978,28.556,28.5699,12100.0
2011-12-14 13:55:00,41.08,41.08,41.01,41.02,20800.0,28.5699,28.5699,28.5213,28.5282,20800.0
2011-12-14 14:00:00,41.03,41.05,40.98,40.99,133000.0,28.5352,28.5491,28.5004,28.5074,133000.0
2011-12-14 14:05:00,40.99,40.99,40.9,40.9,23000.0,28.5074,28.5074,28.4448,28.4448,23000.0
2011-12-14 14:10:00,40.89,40.91,40.87,40.88,17300.0,28.4378,28.4517,28.4239,28.4309,17300.0
2011-12-14 14:15:00,40.88,40.89,40.85,40.87,101000.0,28.4309,28.4378,28.41,28.4239,101000.0
2011-12-14 14:20:00,40.87,40.88,40.85,40.86,53700.0,28.4239,28.4309,28.41,28.4169,53700.0
2011-12-14 14:25:00,40.86,40.89,40.82,40.84,59800.0,28.4169,28.4378,28.3891,28.403,59800.0
2011-12-14 14:30:00,40.85,40.85,40.74,40.74,24200.0,28.41,28.41,28.3335,28.3335,24200.0
2011-12-14 14:35:00,40.73,40.75,40.68,40.75,36600.0,28.3265,28.3404,28.2918,28.3404,36600.0
2011-12-14 14:40:00,40.75,40.82,40.75,40.78,21000.0,28.3404,28.3891,28.3404,28.3613,21000.0
2011-12-14 14:45:00,40.77,40.83,40.77,40.82,17000.0,28.3544,28.3961,28.3544,28.3891,17000.0
2011-12-14 14:50:00,40.81,40.82,40.76,40.77,21300.0,28.3822,28.3891,28.3474,28.3544,21300.0
2011-12-14 14:55:00,40.77,40.81,40.72,40.79,21000.0,28.3544,28.3822,28.3196,28.3683,21000.0
2011-12-14 15:00:00,40.79,40.83,40.77,40.78,23300.0,28.3683,28.3961,28.3544,28.3613,23300.0
2011-12-14 15:05:00,40.79,40.79,40.73,40.73,31700.0,28.3683,28.3683,28.3265,28.3265,31700.0
2011-12-14 15:10:00,40.75,40.89,40.74,40.86,29200.0,28.3404,28.4378,28.3335,28.4169,29200.0
2011-12-14 15:15:00,40.86,40.86,40.75,40.79,46900.0,28.4169,28.4169,28.3404,28.3683,46900.0
2011-12-14 15:20:00,40.78,40.79,40.74,40.78,26100.0,28.3613,28.3683,28.3335,28.3613,26100.0
2011-12-14 15:25:00,40.79,40.8,40.76,40.78,26200.0,28.3683,28.3752,28.3474,28.3613,26200.0
2011-12-14 15:30:00,40.79,40.83,40.67,40.7,51100.0,28.3683,28.3961,28.2848,28.3057,51100.0
2011-12-14 15:35:00,40.69,40.71,40.62,40.63,81000.0,28.2987,28.3126,28.25,28.257,81000.0
2011-12-14 15:40:00,40.63,40.63,40.54,40.58,130700.0,28.257,28.257,28.1944,28.2222,130700.0
2011-12-14 15:45:00,40.57,40.65,40.57,40.62,120900.0,28.2153,28.2709,28.2153,28.25,120900.0
2011-12-14 15:50:00,40.62,40.66,40.6,40.64,102400.0,28.25,28.2778,28.2361,28.2639,102400.0
2011-12-14 15:55:00,40.63,40.64,40.58,40.59,123900.0,28.257,28.2639,28.2222,28.2292,123900.0
2011-12-15 09:30:00,41.04,41.14,40.86,40.88,30500.0,28.5421,28.6117,28.4169,28.4309,30500.0
2011-12-15 09:35:00,40.89,41.05,40.87,41.01,17600.0,28.4378,28.5491,28.4239,28.5213,17600.0
2011-12-15 09:40:00,41.02,41.04,40.78,40.79,27800.0,28.5282,28.5421,28.3613,28.3683,27800.0
2011-12-15 09:45:00,40.8,41.07,40.8,41.07,22400.0,28.3752,28.563,28.3752,28.563,22400.0
2011-12-15 09:50:00,41.06,41.19,41.05,41.12,20300.0,28.556,28.6464,28.5491,28.5978,20300.0
2011-12-15 09:55:00,41.13,41.23,41.13,41.15,30000.0,28.6047,28.6743,28.6047,28.6186,30000.0
2011-12-15 10:00:00,41.17,41.23,41.11,41.12,20300.0,28.6325,28.6743,28.5908,28.5978,20300.0
2011-12-15 10:05:00,41.14,41.14,40.96,41.0,45800.0,28.6117,28.6117,28.4865,28.5143,45800.0
2011-12-15 10:10:00,41.0,41.07,40.97,41.01,131000.0,28.5143,28.563,28.4934,28.5213,131000.0
2011-12-15 10:15:00,41.01,41.02,40.96,41.02,11200.0,28.5213,28.5282,28.4865,28.5282,11200.0
2011-12-15 10:20:00,41.02,41.02,40.98,41.02,16600.0,28.5282,28.5282,28.5004,28.5282,16600.0
2011-12-15 10:25:00,41.02,41.02,40.98,41.01,8900.0,28.5282,28.5282,28.5004,28.5213,8900.0
2011-12-15 10:30:00,40.99,41.0,40.97,40.98,10900.0,28.5074,28.5143,28.4934,28.5004,10900.0
2011-12-15 10:35:00,40.98,41.01,40.92,40.93,9200.0,28.5004,28.5213,28.4587,28.4656,9200.0
2011-12-15 10:40:00,40.94,40.96,40.88,40.89,11300.0,28.4726,28.4865,28.4309,28.4378,11300.0
2011-12-15 10:45:00,40.9,40.96,40.86,40.93,11100.0,28.4448,28.4865,28.4169,28.4656,11100.0
2011-12-15 10:50:00,40.93,40.94,40.89,40.94,7300.0,28.4656,28.4726,28.4378,28.4726,7300.0
2011-12-15 10:55:00,40.95,40.97,40.91,40.97,10300.0,28.4795,28.4934,28.4517,28.4934,10300.0
2011-12-15 11:00:00,40.96,41.0,40.96,40.98,8800.0,28.4865,28.5143,28.4865,28.5004,8800.0
2011-12-15 11:05:00,40.99,40.99,40.89,40.89,6200.0,28.5074,28.5074,28.4378,28.4378,6200.0
2011-12-15 11:10:00,40.89,40.95,40.88,40.94,7000.0,28.4378,28.4795,28.4309,28.4726,7000.0
2011-12-15 11:15:00,40.95,40.97,40.94,40.95,6000.0,28.4795,28.4934,28.4726,28.4795,6000.0
2011-12-15 11:20:00,40.95,40.96,40.94,40.96,4800.0,28.4795,28.4865,28.4726,28.4865,4800.0
2011-12-15 11:25:00,40.96,41.0,40.95,40.97,27900.0,28.4865,28.5143,28.4795,28.4934,27900.0
2011-12-15 11:30:00,40.98,40.99,40.95,40.96,5800.0,28.5004,28.5074,28.4795,28.4865,5800.0
2011-12-15 11:35:00,40.96,40.96,40.9,40.9,8300.0,28.4865,28.4865,28.4448,28.4448,8300.0
2011-12-15 11:40:00,40.9,40.94,40.9,40.92,12000.0,28.4448,28.4726,28.4448,28.4587,12000.0
2011-12-15 11:45:00,40.91,40.92,40.9,40.9,5600.0,28.4517,28.4587,28.4448,28.4448,5600.0
2011-12-15 11:50:00,40.9,40.93,40.87,40.91,9800.0,28.4448,28.4656,28.4239,28.4517,9800.0
2011-12-15 11:55:00,40.93,40.98,40.92,40.97,8100.0,28.4656,28.5004,28.4587,28.4934,8100.0
2011-12-15 12:00:00,40.96,41.0,40.96,40.98,6400.0,28.4865,28.5143,28.4865,28.5004,6400.0
2011-12-15 12:05:00,41.0,41.0,40.97,41.0,8400.0,28.5143,28.5143,28.4934,28.5143,8400.0
2011-12-15 12:10:00,41.01,41.03,40.99,41.01,6200.0,28.5213,28.5352,28.5074,28.5213,6200.0
2011-12-15 12:15:00,41.02,41.05,41.01,41.03,7300.0,28.5282,28.5491,28.5213,28.5352,7300.0
2011-12-15 12:20:00,41.04,41.12,41.04,41.09,9200.0,28.5421,28.5978,28.5421,28.5769,9200.0
2011-12-15 12:25:00,41.08,41.1,41.07,41.07,6100.0,28.5699,28.5839,28.563,28.563,6100.0
2011-12-15 12:30:00,41.07,41.1,41.06,41.07,15100.0,28.563,28.5839,28.556,28.563,15100.0
2011-12-15 12:35:00,41.07,41.07,41.04,41.07,4400.0,28.563,28.563,28.5421,28.563,4400.0
2011-12-15 12:40:00,41.06,41.09,41.05,41.06,10900.0,28.556,28.5769,28.5491,28.556,10900.0
2011-12-15 12:45:00,41.06,41.09,41.06,41.06,7700.0,28.556,28.5769,28.556,28.556,7700.0
2011-12-15 12:50:00,41.06,41.06,40.99,40.99,6900.0,28.556,28.556,28.5074,28.5074,6900.0
2011-12-15 12:55:00,41.0,41.03,40.99,41.03,4600.0,28.5143,28.5352,28.5074,28.5352,4600.0
2011-12-15 13:00:00,41.02,41.06,41.01,41.05,4600.0,28.5282,28.556,28.5213,28.5491,4600.0
2011-12-15 13:05:00,41.05,41.07,41.02,41.05,5200.0,28.5491,28.563,28.5282,28.5491,5200.0
2011-12-15 13:10:00,41.06,41.08,41.05,41.08,10100.0,28.556,28.5699,28.5491,28.5699,10100.0
2011-12-15 13:15:00,41.08,41.12,41.07,41.11,6200.0,28.5699,28.5978,28.563,28.5908,6200.0
2011-12-15 13:20:00,41.1,41.1,41.07,41.09,7600.0,28.5839,28.5839,28.563,28.5769,7600.0
2011-12-15 13:25:00,41.07,41.11,41.07,41.09,5800.0,28.563,28.5908,28.563,28.5769,5800.0
2011-12-15 13:30:00,41.09,41.1,41.02,41.03,10600.0,28.5769,28.5839,28.5282,28.5352,10600.0
2011-12-15 13:35:00,41.02,41.03,40.98,40.99,5900.0,28.5282,28.5352,28.5004,28.5074,5900.0
2011-12-15 13:40:00,41.0,41.1,40.98,41.09,19100.0,28.5143,28.5839,28.5004,28.5769,19100.0
2011-12-15 13:45:00,41.08,41.09,41.05,41.07,8900.0,28.5699,28.5769,28.5491,28.563,8900.0
2011-12-15 13:50:00,41.06,41.06,41.04,41.05,7300.0,28.556,28.556,28.5421,28.5491,7300.0
2011-12-15 13:55:00,41.05,41.08,41.04,41.06,8100.0,28.5491,28.5699,28.5421,28.556,8100.0
2011-12-15 14:00:00,41.06,41.07,41.04,41.07,5400.0,28.556,28.563,28.5421,28.563,5400.0
2011-12-15 14:05:00,41.06,41.06,41.01,41.02,5600.0,28.556,28.556,28.5213,28.5282,5600.0
2011-12-15 14:10:00,41.02,41.07,41.02,41.07,12600.0,28.5282,28.563,28.5282,28.563,12600.0
2011-12-15 14:15:00,41.07,41.1,41.07,41.08,10000.0,28.563,28.5839,28.563,28.5699,10000.0
2011-12-15 14:20:00,41.07,41.11,41.07,41.07,5400.0,28.563,28.5908,28.563,28.563,5400.0
2011-12-15 14:25:00,41.07,41.08,41.0,41.0,7800.0,28.563,28.5699,28.5143,28.5143,7800.0
2011-12-15 14:30:00,40.99,41.02,40.96,40.98,26200.0,28.5074,28.5282,28.4865,28.5004,26200.0
2011-12-15 14:35:00,40.99,41.0,40.97,40.99,8900.0,28.5074,28.5143,28.4934,28.5074,8900.0
2011-12-15 14:40:00,40.99,41.0,40.98,41.0,12700.0,28.5074,28.5143,28.5004,28.5143,12700.0
2011-12-15 14:45:00,40.99,41.0,40.95,40.97,10900.0,28.5074,28.5143,28.4795,28.4934,10900.0
2011-12-15 14:50:00,40.97,40.98,40.92,40.97,11600.0,28.4934,28.5004,28.4587,28.4934,11600.0
2011-12-15 14:55:00,40.97,41.01,40.96,40.96,6200.0,28.4934,28.5213,28.4865,28.4865,6200.0
2011-12-15 15:00:00,40.96,41.0,40.94,40.99,14000.0,28.4865,28.5143,28.4726,28.5074,14000.0
2011-12-15 15:05:00,40.98,41.04,40.98,41.03,19500.0,28.5004,28.5421,28.5004,28.5352,19500.0
2011-12-15 15:10:00,41.03,41.07,41.01,41.01,9900.0,28.5352,28.563,28.5213,28.5213,9900.0
2011-12-15 15:15:00,41.0,41.09,41.0,41.09,12600.0,28.5143,28.5769,28.5143,28.5769,12600.0
2011-12-15 15:20:00,41.09,41.12,41.06,41.08,53200.0,28.5769,28.5978,28.556,28.5699,53200.0
2011-12-15 15:25:00,41.08,41.1,41.05,41.1,22400.0,28.5699,28.5839,28.5491,28.5839,22400.0
2011-12-15 15:30:00,41.1,41.17,41.09,41.16,36600.0,28.5839,28.6325,28.5769,28.6256,36600.0
2011-12-15 15:35:00,41.16,41.18,41.09,41.13,30400.0,28.6256,28.6395,28.5769,28.6047,30400.0
2011-12-15 15:40:00,41.13,41.13,41.08,41.08,43600.0,28.6047,28.6047,28.5699,28.5699,43600.0
2011-12-15 15:45:00,41.08,41.08,40.99,41.03,72000.0,28.5699,28.5699,28.5074,28.5352,72000.0
2011-12-15 15:50:00,41.04,41.04,40.99,41.0,55200.0,28.5421,28.5421,28.5074,28.5143,55200.0
2011-12-15 15:55:00,41.0,41.04,40.99,41.03,92200.0,28.5143,28.5421,28.5074,28.5352,92200.0
2011-12-16 09:30:00,41.37,41.38,41.25,41.32,334400.0,28.7716,28.7786,28.6882,28.7369,334400.0
2011-12-16 09:35:00,41.33,41.56,41.32,41.49,28300.0,28.7438,28.9038,28.7369,28.8551,28300.0
2011-12-16 09:40:00,41.52,41.53,41.31,41.31,20800.0,28.876,28.8829,28.7299,28.7299,20800.0
2011-12-16 09:45:00,41.31,41.32,41.14,41.15,16000.0,28.7299,28.7369,28.6117,28.6186,16000.0
2011-12-16 09:50:00,41.15,41.22,41.14,41.21,15500.0,28.6186,28.6673,28.6117,28.6604,15500.0
2011-12-16 09:55:00,41.21,41.28,41.21,41.23,35100.0,28.6604,28.709,28.6604,28.6743,35100.0
2011-12-16 10:00:00,41.23,41.35,41.22,41.28,19000.0,28.6743,28.7577,28.6673,28.709,19000.0
2011-12-16 10:05:00,41.29,41.4,41.29,41.38,14000.0,28.716,28.7925,28.716,28.7786,14000.0
2011-12-16 10:10:00,41.38,41.38,41.33,41.34,11300.0,28.7786,28.7786,28.7438,28.7508,11300.0
2011-12-16 10:15:00,41.35,41.36,41.32,41.36,9500.0,28.7577,28.7647,28.7369,28.7647,9500.0
2011-12-16 10:20:00,41.36,41.4,41.35,41.4,10200.0,28.7647,28.7925,28.7577,28.7925,10200.0
2011-12-16 10:25:00,41.4,41.46,41.4,41.46,10100.0,28.7925,28.8342,28.7925,28.8342,10100.0
2011-12-16 10:30:00,41.47,41.47,41.44,41.45,8400.0,28.8412,28.8412,28.8203,28.8273,8400.0
2011-12-16 10:35:00,41.45,41.49,41.44,41.49,9500.0,28.8273,28.8551,28.8203,28.8551,9500.0
2011-12-16 10:40:00,41.49,41.53,41.48,41.53,11600.0,28.8551,28.8829,28.8481,28.8829,11600.0
2011-12-16 10:45:00,41.53,41.55,41.51,41.54,6400.0,28.8829,28.8968,28.869,28.8899,6400.0
2011-12-16 10:50:00,41.54,41.61,41.54,41.61,14500.0,28.8899,28.9385,28.8899,28.9385,14500.0
2011-12-16 10:55:00,41.61,41.61,41.58,41.59,7900.0,28.9385,28.9385,28.9177,28.9246,7900.0
2011-12-16 11:00:00,41.59,41.6,41.54,41.55,10100.0,28.9246,28.9316,28.8899,28.8968,10100.0
2011-12-16 11:05:00,41.55,41.57,41.53,41.56,15500.0,28.8968,28.9107,28.8829,28.9038,15500.0
2011-12-16 11:10:00,41.55,41.57,41.55,41.56,3300.0,28.8968,28.9107,28.8968,28.9038,3300.0
2011-12-16 11:15:00,41.57,41.6,41.56,41.58,13800.0,28.9107,28.9316,28.9038,28.9177,13800.0
2011-12-16 11:20:00,41.58,41.63,41.57,41.62,14600.0,28.9177,28.9525,28.9107,28.9455,14600.0
2011-12-16 11:25:00,41.61,41.63,41.54,41.55,12100.0,28.9385,28.9525,28.8899,28.8968,12100.0
2011-12-16 11:30:00,41.55,41.56,41.46,41.47,23100.0,28.8968,28.9038,28.8342,28.8412,23100.0
2011-12-16 11:35:00,41.46,41.47,41.42,41.42,19900.0,28.8342,28.8412,28.8064,28.8064,19900.0
2011-12-16 11:40:00,41.43,41.46,41.41,41.41,6900.0,28.8134,28.8342,28.7995,28.7995,6900.0
2011-12-16 11:45:00,41.42,41.45,41.4,41.41,6500.0,28.8064,28.8273,28.7925,28.7995,6500.0
2011-12-16 11:50:00,41.41,41.41,41.39,41.39,8500.0,28.7995,28.7995,28.7855,28.7855,8500.0
2011-12-16 11:55:00,41.39,41.4,41.32,41.32,20300.0,28.7855,28.7925,28.7369,28.7369,20300.0
2011-12-16 12:00:00,41.31,41.32,41.27,41.29,12600.0,28.7299,28.7369,28.7021,28.716,12600.0
2011-12-16 12:05:00,41.29,41.29,41.25,41.26,9400.0,28.716,28.716,28.6882,28.6951,9400.0
2011-12-16 12:10:00,41.27,41.29,41.27,41.28,9200.0,28.7021,28.716,28.7021,28.709,9200.0
2011-12-16 12:15:00,41.26,41.26,41.23,41.23,4200.0,28.6951,28.6951,28.6743,28.6743,4200.0
2011-12-16 12:20:00,41.23,41.24,41.18,41.18,12800.0,28.6743,28.6812,28.6395,28.6395,12800.0
2011-12-16 12:25:00,41.18,41.19,41.16,41.18,8300.0,28.6395,28.6464,28.6256,28.6395,8300.0
2011-12-16 12:30:00,41.17,41.18,41.1,41.1,15700.0,28.6325,28.6395,28.5839,28.5839,15700.0
2011-12-16 12:35:00,41.1,41.1,41.07,41.08,16700.0,28.5839,28.5839,28.563,28.5699,16700.0
2011-12-16 12:40:00,41.08,41.09,41.05,41.06,22100.0,28.5699,28.5769,28.5491,28.556,22100.0
2011-12-16 12:45:00,41.06,41.14,41.03,41.14,21800.0,28.556,28.6117,28.5352,28.6117,21800.0
2011-12-16 12:50:00,41.14,41.16,41.08,41.14,9900.0,28.6117,28.6256,28.5699,28.6117,9900.0
2011-12-16 12:55:00,41.15,41.19,41.11,41.15,15300.0,28.6186,28.6464,28.5908,28.6186,15300.0
2011-12-16 13:00:00,41.13,41.19,41.13,41.15,9600.0,28.6047,28.6464,28.6047,28.6186,9600.0
2011-12-16 13:05:00,41.15,41.16,41.12,41.15,9100.0,28.6186,28.6256,28.5978,28.6186,9100.0
2011-12-16 13:10:00,41.15,41.17,41.09,41.11,17500.0,28.6186,28.6325,28.5769,28.5908,17500.0
2011-12-16 13:15:00,41.12,41.14,41.11,41.14,13000.0,28.5978,28.6117,28.5908,28.6117,13000.0
2011-12-16 13:20:00,41.15,41.2,41.15,41.18,7900.0,28.6186,28.6534,28.6186,28.6395,7900.0
2011-12-16 13:25:00,41.18,41.19,41.17,41.18,7700.0,28.6395,28.6464,28.6325,28.6395,7700.0
2011-12-16 13:30:00,41.19,41.22,41.19,41.21,11900.0,28.6464,28.6673,28.6464,28.6604,11900.0
2011-12-16 13:35:00,41.2,41.21,41.19,41.19,6200.0,28.6534,28.6604,28.6464,28.6464,6200.0
2011-12-16 13:40:00,41.19,41.2,41.15,41.17,7600.0,28.6464,28.6534,28.6186,28.6325,7600.0
2011-12-16 13:45:00,41.17,41.26,41.17,41.26,11200.0,28.6325,28.6951,28.6325,28.6951,11200.0
2011-12-16 13:50:00,41.26,41.27,41.24,41.24,17100.0,28.6951,28.7021,28.6812,28.6812,17100.0
2011-12-16 13:55:00,41.23,41.25,41.17,41.19,14800.0,28.6743,28.6882,28.6325,28.6464,14800.0
2011-12-16 14:00:00,41.18,41.21,41.15,41.15,9500.0,28.6395,28.6604,28.6186,28.6186,9500.0
2011-12-16 14:05:00,41.14,41.17,41.14,41.15,10100.0,28.6117,28.6325,28.6117,28.6186,10100.0
2011-12-16 14:10:00,41.14,41.16,41.11,41.15,13200.0,28.6117,28.6256,28.5908,28.6186,13200.0
2011-12-16 14:15:00,41.16,41.16,41.12,41.12,11100.0,28.6256,28.6256,28.5978,28.5978,11100.0
2011-12-16 14:20:00,41.12,41.12,41.06,41.07,13600.0,28.5978,28.5978,28.556,28.563,13600.0
2011-12-16 14:25:00,41.08,41.08,41.04,41.04,6900.0,28.5699,28.5699,28.5421,28.5421,6900.0
2011-12-16 14:30:00,41.05,41.12,41.04,41.11,16800.0,28.5491,28.5978,28.5421,28.5908,16800.0
2011-12-16 14:35:00,41.12,41.12,41.08,41.09,9000.0,28.5978,28.5978,28.5699,28.5769,9000.0
2011-12-16 14:40:00,41.08,41.09,41.05,41.09,9500.0,28.5699,28.5769,28.5491,28.5769,9500.0
2011-12-16 14:45:00,41.09,41.18,41.09,41.17,13400.0,28.5769,28.6395,28.5769,28.6325,13400.0
2011-12-16 14:50:00,41.16,41.18,41.16,41.17,7700.0,28.6256,28.6395,28.6256,28.6325,7700.0
2011-12-16 14:55:00,41.17,41.18,41.13,41.13,13800.0,28.6325,28.6395,28.6047,28.6047,13800.0
2011-12-16 15:00:00,41.13,41.14,41.12,41.13,13500.0,28.6047,28.6117,28.5978,28.6047,13500.0
2011-12-16 15:05:00,41.12,41.17,41.12,41.17,15000.0,28.5978,28.6325,28.5978,28.6325,15000.0
2011-12-16 15:10:00,41.17,41.2,41.16,41.2,17400.0,28.6325,28.6534,28.6256,28.6534,17400.0
2011-12-16 15:15:00,41.2,41.22,41.18,41.18,12200.0,28.6534,28.6673,28.6395,28.6395,12200.0
2011-12-16 15:20:00,41.18,41.21,41.15,41.16,46800.0,28.6395,28.6604,28.6186,28.6256,46800.0
2011-12-16 15:25:00,41.16,41.17,41.15,41.16,25100.0,28.6256,28.6325,28.6186,28.6256,25100.0
2011-12-16 15:30:00,41.15,41.17,41.15,41.16,47300.0,28.6186,28.6325,28.6186,28.6256,47300.0
2011-12-16 15:35:00,41.15,41.16,41.15,41.16,23800.0,28.6186,28.6256,28.6186,28.6256,23800.0
2011-12-16 15:40:00,41.15,41.16,40.97,40.98,189800.0,28.6186,28.6256,28.4934,28.5004,189800.0
2011-12-16 15:45:00,40.97,41.01,40.94,41.0,103700.0,28.4934,28.5213,28.4726,28.5143,103700.0
2011-12-16 15:50:00,41.0,41.0,40.99,41.0,65500.0,28.5143,28.5143,28.5074,28.5143,65500.0
2011-12-16 15:55:00,41.0,41.02,40.94,40.95,688700.0,28.5143,28.5282,28.4726,28.4795,688700.0
2011-12-19 09:30:00,41.08,41.2,40.98,41.0,27200.0,28.5699,28.6534,28.5004,28.5143,27200.0
2011-12-19 09:35:00,41.04,41.1,41.0,41.08,10600.0,28.5421,28.5839,28.5143,28.5699,10600.0
2011-12-19 09:40:00,41.09,41.14,41.08,41.14,12900.0,28.5769,28.6117,28.5699,28.6117,12900.0
2011-12-19 09:45:00,41.15,41.17,41.08,41.11,19500.0,28.6186,28.6325,28.5699,28.5908,19500.0
2011-12-19 09:50:00,41.11,41.12,40.99,41.0,30700.0,28.5908,28.5978,28.5074,28.5143,30700.0
2011-12-19 09:55:00,41.0,41.01,40.96,40.98,10900.0,28.5143,28.5213,28.4865,28.5004,10900.0
2011-12-19 10:00:00,40.98,41.01,40.96,40.97,17300.0,28.5004,28.5213,28.4865,28.4934,17300.0
2011-12-19 10:05:00,40.97,41.01,40.92,40.92,36000.0,28.4934,28.5213,28.4587,28.4587,36000.0
2011-12-19 10:10:00,40.93,41.0,40.91,41.0,27200.0,28.4656,28.5143,28.4517,28.5143,27200.0
2011-12-19 10:15:00,41.0,41.05,40.94,40.95,26000.0,28.5143,28.5491,28.4726,28.4795,26000.0
2011-12-19 10:20:00,40.96,40.97,40.93,40.93,17600.0,28.4865,28.4934,28.4656,28.4656,17600.0
2011-12-19 10:25:00,40.94,41.03,40.94,41.03,13200.0,28.4726,28.5352,28.4726,28.5352,13200.0
2011-12-19 10:30:00,41.03,41.09,41.03,41.08,15000.0,28.5352,28.5769,28.5352,28.5699,15000.0
2011-12-19 10:35:00,41.09,41.1,41.02,41.02,18600.0,28.5769,28.5839,28.5282,28.5282,18600.0
2011-12-19 10:40:00,41.02,41.02,40.96,40.96,10900.0,28.5282,28.5282,28.4865,28.4865,10900.0
2011-12-19 10:45:00,40.97,40.97,40.76,40.79,43900.0,28.4934,28.4934,28.3474,28.3683,43900.0
2011-12-19 10:50:00,40.78,40.79,40.75,40.75,19200.0,28.3613,28.3683,28.3404,28.3404,19200.0
2011-12-19 10:55:00,40.75,40.77,40.73,40.77,23800.0,28.3404,28.3544,28.3265,28.3544,23800.0
2011-12-19 11:00:00,40.77,40.83,40.75,40.76,18900.0,28.3544,28.3961,28.3404,28.3474,18900.0
2011-12-19 11:05:00,40.76,40.79,40.71,40.72,19300.0,28.3474,28.3683,28.3126,28.3196,19300.0
2011-12-19 11:10:00,40.72,40.75,40.72,40.74,5800.0,28.3196,28.3404,28.3196,28.3335,5800.0
2011-12-19 11:15:00,40.74,40.81,40.73,40.81,8900.0,28.3335,28.3822,28.3265,28.3822,8900.0
2011-12-19 11:20:00,40.8,40.81,40.74,40.77,15900.0,28.3752,28.3822,28.3335,28.3544,15900.0
2011-12-19 11:25:00,40.77,40.78,40.76,40.78,12700.0,28.3544,28.3613,28.3474,28.3613,12700.0
2011-12-19 11:30:00,40.78,40.79,40.73,40.77,10200.0,28.3613,28.3683,28.3265,28.3544,10200.0
2011-12-19 11:35:00,40.77,40.77,40.7,40.7,7700.0,28.3544,28.3544,28.3057,28.3057,7700.0
2011-12-19 11:40:00,40.7,40.71,40.63,40.65,11000.0,28.3057,28.3126,28.257,28.2709,11000.0
2011-12-19 11:45:00,40.65,40.66,40.6,40.62,24300.0,28.2709,28.2778,28.2361,28.25,24300.0
2011-12-19 11:50:00,40.62,40.64,40.6,40.61,18900.0,28.25,28.2639,28.2361,28.2431,18900.0
2011-12-19 11:55:00,40.6,40.61,40.58,40.58,16400.0,28.2361,28.2431,28.2222,28.2222,16400.0
2011-12-19 12:00:00,40.58,40.6,40.57,40.59,36400.0,28.2222,28.2361,28.2153,28.2292,36400.0
2011-12-19 12:05:00,40.59,40.65,40.59,40.65,20600.0,28.2292,28.2709,28.2292,28.2709,20600.0
2011-12-19 12:10:00,40.64,40.64,40.51,40.54,33400.0,28.2639,28.2639,28.1735,28.1944,33400.0
2011-12-19 12:15:00,40.53,40.59,40.52,40.57,14100.0,28.1874,28.2292,28.1805,28.2153,14100.0
2011-12-19 12:20:00,40.57,40.61,40.57,40.59,13600.0,28.2153,28.2431,28.2153,28.2292,13600.0
2011-12-19 12:25:00,40.58,40.58,40.52,40.52,12600.0,28.2222,28.2222,28.1805,28.1805,12600.0
2011-12-19 12:30:00,40.53,40.55,40.52,40.55,11100.0,28.1874,28.2013,28.1805,28.2013,11100.0
2011-12-19 12:35:00,40.55,40.57,40.54,40.56,13300.0,28.2013,28.2153,28.1944,28.2083,13300.0
2011-12-19 12:40:00,40.56,40.57,40.5,40.5,9700.0,28.2083,28.2153,28.1666,28.1666,9700.0
2011-12-19 12:45:00,40.51,40.53,40.49,40.49,9900.0,28.1735,28.1874,28.1596,28.1596,9900.0
2011-12-19 12:50:00,40.5,40.54,40.49,40.54,7300.0,28.1666,28.1944,28.1596,28.1944,7300.0
2011-12-19 12:55:00,40.55,40.56,40.54,40.55,17300.0,28.2013,28.2083,28.1944,28.2013,17300.0
2011-12-19 13:00:00,40.56,40.57,40.55,40.56,9900.0,28.2083,28.2153,28.2013,28.2083,9900.0
2011-12-19 13:05:00,40.56,40.58,40.55,40.56,8500.0,28.2083,28.2222,28.2013,28.2083,8500.0
2011-12-19 13:10:00,40.56,40.6,40.55,40.57,13800.0,28.2083,28.2361,28.2013,28.2153,13800.0
2011-12-19 13:15:00,40.56,40.56,40.55,40.55,7000.0,28.2083,28.2083,28.2013,28.2013,7000.0
2011-12-19 13:20:00,40.55,40.57,40.55,40.57,9300.0,28.2013,28.2153,28.2013,28.2153,9300.0
2011-12-19 13:25:00,40.57,40.6,40.55,40.58,36700.0,28.2153,28.2361,28.2013,28.2222,36700.0
2011-12-19 13:30:00,40.58,40.63,40.58,40.6,11900.0,28.2222,28.257,28.2222,28.2361,11900.0
2011-12-19 13:35:00,40.6,40.61,40.58,40.6,12300.0,28.2361,28.2431,28.2222,28.2361,12300.0
2011-12-19 13:40:00,40.6,40.64,40.59,40.64,21300.0,28.2361,28.2639,28.2292,28.2639,21300.0
2011-12-19 13:45:00,40.64,40.69,40.64,40.68,13700.0,28.2639,28.2987,28.2639,28.2918,13700.0
2011-12-19 13:50:00,40.68,40.75,40.68,40.73,15400.0,28.2918,28.3404,28.2918,28.3265,15400.0
2011-12-19 13:55:00,40.72,40.74,40.69,40.73,77100.0,28.3196,28.3335,28.2987,28.3265,77100.0
2011-12-19 14:00:00,40.73,40.76,40.71,40.75,9800.0,28.3265,28.3474,28.3126,28.3404,9800.0
2011-12-19 14:05:00,40.75,40.76,40.73,40.76,8500.0,28.3404,28.3474,28.3265,28.3474,8500.0
2011-12-19 14:10:00,40.76,40.76,40.7,40.7,9400.0,28.3474,28.3474,28.3057,28.3057,9400.0
2011-12-19 14:15:00,40.69,40.71,40.66,40.66,12500.0,28.2987,28.3126,28.2778,28.2778,12500.0
2011-12-19 14:20:00,40.66,40.66,40.61,40.64,16100.0,28.2778,28.2778,28.2431,28.2639,16100.0
2011-12-19 14:25:00,40.64,40.65,40.62,40.64,7600.0,28.2639,28.2709,28.25,28.2639,7600.0
2011-12-19 14:30:00,40.63,40.65,40.63,40.64,8900.0,28.257,28.2709,28.257,28.2639,8900.0
2011-12-19 14:35:00,40.63,40.65,40.6,40.63,10800.0,28.257,28.2709,28.2361,28.257,10800.0
2011-12-19 14:40:00,40.63,40.63,40.61,40.61,21600.0,28.257,28.257,28.2431,28.2431,21600.0
2011-12-19 14:45:00,40.61,40.61,40.56,40.56,17800.0,28.2431,28.2431,28.2083,28.2083,17800.0
2011-12-19 14:50:00,40.57,40.57,40.55,40.55,8000.0,28.2153,28.2153,28.2013,28.2013,8000.0
2011-12-19 14:55:00,40.56,40.57,40.54,40.55,50400.0,28.2083,28.2153,28.1944,28.2013,50400.0
2011-12-19 15:00:00,40.55,40.56,40.41,40.41,42900.0,28.2013,28.2083,28.104,28.104,42900.0
2011-12-19 15:05:00,40.4,40.44,40.36,40.37,30200.0,28.097,28.1248,28.0692,28.0762,30200.0
2011-12-19 15:10:00,40.37,40.38,40.31,40.32,65100.0,28.0762,28.0831,28.0344,28.0414,65100.0
2011-12-19 15:15:00,40.32,40.36,40.31,40.36,28400.0,28.0414,28.0692,28.0344,28.0692,28400.0
2011-12-19 15:20:00,40.36,40.37,40.34,40.36,27400.0,28.0692,28.0762,28.0553,28.0692,27400.0
2011-12-19 15:25:00,40.36,40.37,40.3,40.3,33200.0,28.0692,28.0762,28.0275,28.0275,33200.0
2011-12-19 15:30:00,40.3,40.33,40.29,40.31,41100.0,28.0275,28.0483,28.0205,28.0344,41100.0
2011-12-19 15:35:00,40.3,40.34,40.28,40.33,42700.0,28.0275,28.0553,28.0136,28.0483,42700.0
2011-12-19 15:40:00,40.33,40.34,40.27,40.27,68200.0,28.0483,28.0553,28.0066,28.0066,68200.0
2011-12-19 15:45:00,40.27,40.32,40.26,40.28,68800.0,28.0066,28.0414,27.9997,28.0136,68800.0
2011-12-19 15:50:00,40.28,40.29,40.22,40.26,57100.0,28.0136,28.0205,27.9718,27.9997,57100.0
2011-12-19 15:55:00,40.27,40.36,40.27,40.35,77300.0,28.0066,28.0692,28.0066,28.0623,77300.0
2011-12-20 09:30:00,40.9,40.9,40.75,40.86,31100.0,28.4448,28.4448,28.3404,28.4169,31100.0
2011-12-20 09:35:00,40.84,41.03,40.83,40.95,47900.0,28.403,28.5352,28.3961,28.4795,47900.0
2011-12-20 09:40:00,40.95,41.03,40.94,41.0,45200.0,28.4795,28.5352,28.4726,28.5143,45200.0
2011-12-20 09:45:00,41.0,41.09,41.0,41.08,28300.0,28.5143,28.5769,28.5143,28.5699,28300.0
2011-12-20 09:50:00,41.08,41.11,41.07,41.08,22400.0,28.5699,28.5908,28.563,28.5699,22400.0
2011-12-20 09:55:00,41.07,41.12,41.02,41.12,28900.0,28.563,28.5978,28.5282,28.5978,28900.0
2011-12-20 10:00:00,41.12,41.12,41.07,41.07,19200.0,28.5978,28.5978,28.563,28.563,19200.0
2011-12-20 10:05:00,41.07,41.07,41.0,41.05,34300.0,28.563,28.563,28.5143,28.5491,34300.0
2011-12-20 10:10:00,41.03,41.05,41.01,41.01,27600.0,28.5352,28.5491,28.5213,28.5213,27600.0
2011-12-20 10:15:00,41.02,41.03,40.95,40.96,31700.0,28.5282,28.5352,28.4795,28.4865,31700.0
2011-12-20 10:20:00,40.97,40.97,40.94,40.96,15300.0,28.4934,28.4934,28.4726,28.4865,15300.0
2011-12-20 10:25:00,40.97,41.0,40.91,40.98,86900.0,28.4934,28.5143,28.4517,28.5004,86900.0
2011-12-20 10:30:00,40.99,41.02,40.96,40.97,40100.0,28.5074,28.5282,28.4865,28.4934,40100.0
2011-12-20 10:35:00,40.96,41.0,40.96,41.0,24500.0,28.4865,28.5143,28.4865,28.5143,24500.0
2011-12-20 10:40:00,41.0,41.02,40.99,41.01,29200.0,28.5143,28.5282,28.5074,28.5213,29200.0
2011-12-20 10:45:00,41.02,41.02,40.98,40.99,27800.0,28.5282,28.5282,28.5004,28.5074,27800.0
2011-12-20 10:50:00,40.99,41.01,40.99,41.0,25500.0,28.5074,28.5213,28.5074,28.5143,25500.0
2011-12-20 10:55:00,41.0,41.03,40.99,41.0,18900.0,28.5143,28.5352,28.5074,28.5143,18900.0
2011-12-20 11:00:00,41.01,41.03,41.0,41.02,32900.0,28.5213,28.5352,28.5143,28.5282,32900.0
2011-12-20 11:05:00,41.02,41.08,41.02,41.08,23000.0,28.5282,28.5699,28.5282,28.5699,23000.0
2011-12-20 11:10:00,41.08,41.1,41.08,41.1,19500.0,28.5699,28.5839,28.5699,28.5839,19500.0
2011-12-20 11:15:00,41.1,41.1,41.09,41.1,15200.0,28.5839,28.5839,28.5769,28.5839,15200.0
2011-12-20 11:20:00,41.1,41.1,41.09,41.09,11100.0,28.5839,28.5839,28.5769,28.5769,11100.0
2011-12-20 11:25:00,41.1,41.11,41.08,41.1,25400.0,28.5839,28.5908,28.5699,28.5839,25400.0
2011-12-20 11:30:00,41.12,41.15,41.11,41.13,20200.0,28.5978,28.6186,28.5908,28.6047,20200.0
2011-12-20 11:35:00,41.13,41.14,41.11,41.12,14900.0,28.6047,28.6117,28.5908,28.5978,14900.0
2011-12-20 11:40:00,41.12,41.12,41.07,41.07,16200.0,28.5978,28.5978,28.563,28.563,16200.0
2011-12-20 11:45:00,41.08,41.11,41.06,41.09,20900.0,28.5699,28.5908,28.556,28.5769,20900.0
2011-12-20 11:50:00,41.09,41.14,41.06,41.1,21100.0,28.5769,28.6117,28.556,28.5839,21100.0
2011-12-20 11:55:00,41.11,41.11,41.08,41.08,6200.0,28.5908,28.5908,28.5699,28.5699,6200.0
2011-12-20 12:00:00,41.09,41.09,41.0,41.0,38200.0,28.5769,28.5769,28.5143,28.5143,38200.0
2011-12-20 12:05:00,41.0,41.01,40.98,40.99,14900.0,28.5143,28.5213,28.5004,28.5074,14900.0
2011-12-20 12:10:00,41.0,41.01,40.97,40.98,14300.0,28.5143,28.5213,28.4934,28.5004,14300.0
2011-12-20 12:15:00,40.98,40.98,40.96,40.97,17400.0,28.5004,28.5004,28.4865,28.4934,17400.0
2011-12-20 12:20:00,40.98,40.99,40.96,40.96,13500.0,28.5004,28.5074,28.4865,28.4865,13500.0
2011-12-20 12:25:00,40.96,40.97,40.96,40.96,5100.0,28.4865,28.4934,28.4865,28.4865,5100.0
2011-12-20 12:30:00,40.96,40.97,40.91,40.92,18300.0,28.4865,28.4934,28.4517,28.4587,18300.0
2011-12-20 12:35:00,40.93,40.93,40.9,40.9,8500.0,28.4656,28.4656,28.4448,28.4448,8500.0
2011-12-20 12:40:00,40.91,40.91,40.88,40.91,35700.0,28.4517,28.4517,28.4309,28.4517,35700.0
2011-12-20 12:45:00,40.91,40.91,40.89,40.9,15000.0,28.4517,28.4517,28.4378,28.4448,15000.0
2011-12-20 12:50:00,40.91,40.91,40.87,40.89,42700.0,28.4517,28.4517,28.4239,28.4378,42700.0
2011-12-20 12:55:00,40.89,40.9,40.87,40.89,22400.0,28.4378,28.4448,28.4239,28.4378,22400.0
2011-12-20 13:00:00,40.9,40.92,40.86,40.89,66900.0,28.4448,28.4587,28.4169,28.4378,66900.0
2011-12-20 13:05:00,40.89,40.91,40.89,40.91,45100.0,28.4378,28.4517,28.4378,28.4517,45100.0
2011-12-20 13:10:00,40.92,40.92,40.9,40.9,17300.0,28.4587,28.4587,28.4448,28.4448,17300.0
2011-12-20 13:15:00,40.91,40.91,40.9,40.91,7300.0,28.4517,28.4517,28.4448,28.4517,7300.0
2011-12-20 13:20:00,40.91,40.91,40.88,40.9,27100.0,28.4517,28.4517,28.4309,28.4448,27100.0
2011-12-20 13:25:00,40.9,40.91,40.89,40.9,18200.0,28.4448,28.4517,28.4378,28.4448,18200.0
2011-12-20 13:30:00,40.9,40.92,40.9,40.91,19800.0,28.4448,28.4587,28.4448,28.4517,19800.0
2011-12-20 13:35:00,40.91,40.92,40.9,40.91,9200.0,28.4517,28.4587,28.4448,28.4517,9200.0
2011-12-20 13:40:00,40.91,40.91,40.9,40.91,13800.0,28.4517,28.4517,28.4448,28.4517,13800.0
2011-12-20 13:45:00,40.91,40.91,40.88,40.89,20200.0,28.4517,28.4517,28.4309,28.4378,20200.0
2011-12-20 13:50:00,40.88,40.91,40.88,40.9,28000.0,28.4309,28.4517,28.4309,28.4448,28000.0
2011-12-20 13:55:00,40.89,40.9,40.89,40.9,9500.0,28.4378,28.4448,28.4378,28.4448,9500.0
2011-12-20 14:00:00,40.9,40.91,40.89,40.9,10600.0,28.4448,28.4517,28.4378,28.4448,10600.0
2011-12-20 14:05:00,40.9,40.91,40.89,40.91,20700.0,28.4448,28.4517,28.4378,28.4517,20700.0
2011-12-20 14:10:00,40.91,40.91,40.88,40.89,13900.0,28.4517,28.4517,28.4309,28.4378,13900.0
2011-12-20 14:15:00,40.88,40.89,40.87,40.87,30500.0,28.4309,28.4378,28.4239,28.4239,30500.0
2011-12-20 14:20:00,40.88,40.88,40.86,40.87,20700.0,28.4309,28.4309,28.4169,28.4239,20700.0
2011-12-20 14:25:00,40.87,40.87,40.86,40.86,10500.0,28.4239,28.4239,28.4169,28.4169,10500.0
2011-12-20 14:30:00,40.86,40.87,40.86,40.87,24100.0,28.4169,28.4239,28.4169,28.4239,24100.0
2011-12-20 14:35:00,40.86,40.87,40.86,40.87,7900.0,28.4169,28.4239,28.4169,28.4239,7900.0
2011-12-20 14:40:00,40.86,40.87,40.86,40.87,43600.0,28.4169,28.4239,28.4169,28.4239,43600.0
2011-12-20 14:45:00,40.87,40.88,40.84,40.85,28900.0,28.4239,28.4309,28.403,28.41,28900.0
2011-12-20 14:50:00,40.85,40.88,40.85,40.88,18200.0,28.41,28.4309,28.41,28.4309,18200.0
2011-12-20 14:55:00,40.87,40.88,40.85,40.86,17600.0,28.4239,28.4309,28.41,28.4169,17600.0
2011-12-20 15:00:00,40.86,40.86,40.84,40.84,30700.0,28.4169,28.4169,28.403,28.403,30700.0
2011-12-20 15:05:00,40.85,40.86,40.84,40.85,49800.0,28.41,28.4169,28.403,28.41,49800.0
2011-12-20 15:10:00,40.86,40.86,40.85,40.86,19000.0,28.4169,28.4169,28.41,28.4169,19000.0
2011-12-20 15:15:00,40.85,40.86,40.84,40.85,80400.0,28.41,28.4169,28.403,28.41,80400.0
2011-12-20 15:20:00,40.84,40.86,40.81,40.86,32600.0,28.403,28.4169,28.3822,28.4169,32600.0
2011-12-20 15:25:00,40.86,40.87,40.85,40.86,46300.0,28.4169,28.4239,28.41,28.4169,46300.0
2011-12-20 15:30:00,40.87,40.87,40.8,40.8,44500.0,28.4239,28.4239,28.3752,28.3752,44500.0
2011-12-20 15:35:00,40.81,40.86,40.77,40.86,79100.0,28.3822,28.4169,28.3544,28.4169,79100.0
2011-12-20 15:40:00,40.86,40.94,40.85,40.9,70100.0,28.4169,28.4726,28.41,28.4448,70100.0
2011-12-20 15:45:00,40.89,40.93,40.86,40.9,98600.0,28.4378,28.4656,28.4169,28.4448,98600.0
2011-12-20 15:50:00,40.9,40.91,40.88,40.89,72000.0,28.4448,28.4517,28.4309,28.4378,72000.0
2011-12-20 15:55:00,40.89,40.91,40.79,40.79,251200.0,28.4378,28.4517,28.3683,28.3683,251200.0
2011-12-21 09:30:00,40.73,40.93,40.72,40.79,30700.0,28.3265,28.4656,28.3196,28.3683,30700.0
2011-12-21 09:35:00,40.8,40.81,40.69,40.76,15900.0,28.3752,28.3822,28.2987,28.3474,15900.0
2011-12-21 09:40:00,40.78,40.84,40.78,40.81,20100.0,28.3613,28.403,28.3613,28.3822,20100.0
2011-12-21 09:45:00,40.82,40.85,40.76,40.76,24600.0,28.3891,28.41,28.3474,28.3474,24600.0
2011-12-21 09:50:00,40.74,40.81,40.73,40.73,23300.0,28.3335,28.3822,28.3265,28.3265,23300.0
2011-12-21 09:55:00,40.73,40.74,40.67,40.69,8800.0,28.3265,28.3335,28.2848,28.2987,8800.0
2011-12-21 10:00:00,40.68,40.76,40.66,40.73,10500.0,28.2918,28.3474,28.2778,28.3265,10500.0
2011-12-21 10:05:00,40.72,40.79,40.71,40.77,18000.0,28.3196,28.3683,28.3126,28.3544,18000.0
2011-12-21 10:10:00,40.77,40.8,40.76,40.8,15400.0,28.3544,28.3752,28.3474,28.3752,15400.0
2011-12-21 10:15:00,40.8,40.8,40.73,40.73,17100.0,28.3752,28.3752,28.3265,28.3265,17100.0
2011-12-21 10:20:00,40.73,40.76,40.71,40.71,18300.0,28.3265,28.3474,28.3126,28.3126,18300.0
2011-12-21 10:25:00,40.71,40.73,40.69,40.71,13200.0,28.3126,28.3265,28.2987,28.3126,13200.0
2011-12-21 10:30:00,40.69,40.78,40.69,40.78,9700.0,28.2987,28.3613,28.2987,28.3613,9700.0
2011-12-21 10:35:00,40.77,40.77,40.71,40.75,16000.0,28.3544,28.3544,28.3126,28.3404,16000.0
2011-12-21 10:40:00,40.75,40.78,40.73,40.74,15900.0,28.3404,28.3613,28.3265,28.3335,15900.0
2011-12-21 10:45:00,40.73,40.75,40.71,40.74,11800.0,28.3265,28.3404,28.3126,28.3335,11800.0
2011-12-21 10:50:00,40.74,40.74,40.69,40.72,6700.0,28.3335,28.3335,28.2987,28.3196,6700.0
2011-12-21 10:55:00,40.71,40.72,40.67,40.7,7500.0,28.3126,28.3196,28.2848,28.3057,7500.0
2011-12-21 11:00:00,40.7,40.72,40.67,40.68,13000.0,28.3057,28.3196,28.2848,28.2918,13000.0
2011-12-21 11:05:00,40.68,40.68,40.63,40.66,15400.0,28.2918,28.2918,28.257,28.2778,15400.0
2011-12-21 11:10:00,40.66,40.67,40.63,40.63,9300.0,28.2778,28.2848,28.257,28.257,9300.0
2011-12-21 11:15:00,40.63,40.63,40.57,40.59,13800.0,28.257,28.257,28.2153,28.2292,13800.0
2011-12-21 11:20:00,40.57,40.6,40.55,40.57,15700.0,28.2153,28.2361,28.2013,28.2153,15700.0
2011-12-21 11:25:00,40.57,40.6,40.54,40.59,11500.0,28.2153,28.2361,28.1944,28.2292,11500.0
2011-12-21 11:30:00,40.59,40.62,40.57,40.62,11200.0,28.2292,28.25,28.2153,28.25,11200.0
2011-12-21 11:35:00,40.62,40.7,40.62,40.68,13000.0,28.25,28.3057,28.25,28.2918,13000.0
2011-12-21 11:40:00,40.67,40.68,40.63,40.66,7300.0,28.2848,28.2918,28.257,28.2778,7300.0
2011-12-21 11:45:00,40.66,40.7,40.65,40.67,5900.0,28.2778,28.3057,28.2709,28.2848,5900.0
2011-12-21 11:50:00,40.67,40.7,40.66,40.69,6900.0,28.2848,28.3057,28.2778,28.2987,6900.0
2011-12-21 11:55:00,40.69,40.72,40.66,40.7,13100.0,28.2987,28.3196,28.2778,28.3057,13100.0
2011-12-21 12:00:00,40.7,40.71,40.68,40.7,7000.0,28.3057,28.3126,28.2918,28.3057,7000.0
2011-12-21 12:05:00,40.7,40.7,40.6,40.62,12400.0,28.3057,28.3057,28.2361,28.25,12400.0
2011-12-21 12:10:00,40.62,40.63,40.58,40.58,17200.0,28.25,28.257,28.2222,28.2222,17200.0
2011-12-21 12:15:00,40.57,40.6,40.56,40.6,7100.0,28.2153,28.2361,28.2083,28.2361,7100.0
2011-12-21 12:20:00,40.6,40.61,40.53,40.55,10200.0,28.2361,28.2431,28.1874,28.2013,10200.0
2011-12-21 12:25:00,40.54,40.54,40.48,40.48,9100.0,28.1944,28.1944,28.1527,28.1527,9100.0
2011-12-21 12:30:00,40.49,40.5,40.48,40.49,8200.0,28.1596,28.1666,28.1527,28.1596,8200.0
2011-12-21 12:35:00,40.48,40.55,40.48,40.54,17800.0,28.1527,28.2013,28.1527,28.1944,17800.0
2011-12-21 12:40:00,40.54,40.56,40.46,40.46,12800.0,28.1944,28.2083,28.1388,28.1388,12800.0
2011-12-21 12:45:00,40.46,40.53,40.46,40.52,7600.0,28.1388,28.1874,28.1388,28.1805,7600.0
2011-12-21 12:50:00,40.52,40.52,40.45,40.47,12300.0,28.1805,28.1805,28.1318,28.1457,12300.0
2011-12-21 12:55:00,40.47,40.54,40.47,40.53,15200.0,28.1457,28.1944,28.1457,28.1874,15200.0
2011-12-21 13:00:00,40.55,40.61,40.53,40.6,10300.0,28.2013,28.2431,28.1874,28.2361,10300.0
2011-12-21 13:05:00,40.61,40.61,40.56,40.59,10700.0,28.2431,28.2431,28.2083,28.2292,10700.0
2011-12-21 13:10:00,40.59,40.61,40.57,40.57,60200.0,28.2292,28.2431,28.2153,28.2153,60200.0
2011-12-21 13:15:00,40.56,40.57,40.54,40.54,13400.0,28.2083,28.2153,28.1944,28.1944,13400.0
2011-12-21 13:20:00,40.55,40.56,40.49,40.53,14000.0,28.2013,28.2083,28.1596,28.1874,14000.0
2011-12-21 13:25:00,40.53,40.55,40.52,40.52,7100.0,28.1874,28.2013,28.1805,28.1805,7100.0
2011-12-21 13:30:00,40.52,40.52,40.5,40.52,7800.0,28.1805,28.1805,28.1666,28.1805,7800.0
2011-12-21 13:35:00,40.51,40.57,40.51,40.53,23400.0,28.1735,28.2153,28.1735,28.1874,23400.0
2011-12-21 13:40:00,40.53,40.55,40.46,40.48,11700.0,28.1874,28.2013,28.1388,28.1527,11700.0
2011-12-21 13:45:00,40.47,40.49,40.47,40.47,15800.0,28.1457,28.1596,28.1457,28.1457,15800.0
2011-12-21 13:50:00,40.47,40.57,40.46,40.55,28600.0,28.1457,28.2153,28.1388,28.2013,28600.0
2011-12-21 13:55:00,40.55,40.59,40.53,40.58,19600.0,28.2013,28.2292,28.1874,28.2222,19600.0
2011-12-21 14:00:00,40.58,40.62,40.57,40.58,30400.0,28.2222,28.25,28.2153,28.2222,30400.0
2011-12-21 14:05:00,40.58,40.62,40.58,40.61,10400.0,28.2222,28.25,28.2222,28.2431,10400.0
2011-12-21 14:10:00,40.61,40.62,40.58,40.58,14200.0,28.2431,28.25,28.2222,28.2222,14200.0
2011-12-21 14:15:00,40.58,40.59,40.56,40.56,10600.0,28.2222,28.2292,28.2083,28.2083,10600.0
2011-12-21 14:20:00,40.57,40.6,40.56,40.57,13300.0,28.2153,28.2361,28.2083,28.2153,13300.0
2011-12-21 14:25:00,40.57,40.6,40.57,40.59,7900.0,28.2153,28.2361,28.2153,28.2292,7900.0
2011-12-21 14:30:00,40.59,40.61,40.54,40.56,14200.0,28.2292,28.2431,28.1944,28.2083,14200.0
2011-12-21 14:35:00,40.56,40.62,40.56,40.57,17900.0,28.2083,28.25,28.2083,28.2153,17900.0
2011-12-21 14:40:00,40.57,40.62,40.56,40.57,25100.0,28.2153,28.25,28.2083,28.2153,25100.0
2011-12-21 14:45:00,40.56,40.6,40.54,40.57,21900.0,28.2083,28.2361,28.1944,28.2153,21900.0
2011-12-21 14:50:00,40.57,40.58,40.56,40.56,26300.0,28.2153,28.2222,28.2083,28.2083,26300.0
2011-12-21 14:55:00,40.57,40.57,40.51,40.52,31100.0,28.2153,28.2153,28.1735,28.1805,31100.0
2011-12-21 15:00:00,40.53,40.57,40.49,40.56,26400.0,28.1874,28.2153,28.1596,28.2083,26400.0
2011-12-21 15:05:00,40.56,40.59,40.55,40.57,23500.0,28.2083,28.2292,28.2013,28.2153,23500.0
2011-12-21 15:10:00,40.58,40.59,40.55,40.59,28400.0,28.2222,28.2292,28.2013,28.2292,28400.0
2011-12-21 15:15:00,40.59,40.63,40.58,40.61,20700.0,28.2292,28.257,28.2222,28.2431,20700.0
2011-12-21 15:20:00,40.62,40.64,40.61,40.62,25900.0,28.25,28.2639,28.2431,28.25,25900.0
2011-12-21 15:25:00,40.62,40.65,40.6,40.61,30400.0,28.25,28.2709,28.2361,28.2431,30400.0
2011-12-21 15:30:00,40.61,40.72,40.61,40.67,34100.0,28.2431,28.3196,28.2431,28.2848,34100.0
2011-12-21 15:35:00,40.67,40.7,40.66,40.68,48700.0,28.2848,28.3057,28.2778,28.2918,48700.0
2011-12-21 15:40:00,40.68,40.68,40.62,40.63,45500.0,28.2918,28.2918,28.25,28.257,45500.0
2011-12-21 15:45:00,40.63,40.65,40.57,40.57,55700.0,28.257,28.2709,28.2153,28.2153,55700.0
2011-12-21 15:50:00,40.58,40.59,40.52,40.58,110800.0,28.2222,28.2292,28.1805,28.2222,110800.0
2011-12-21 15:55:00,40.58,40.65,40.57,40.64,141800.0,28.2222,28.2709,28.2153,28.2639,141800.0
2011-12-22 09:30:00,40.79,40.81,40.67,40.71,18700.0,28.3683,28.3822,28.2848,28.3126,18700.0
2011-12-22 09:35:00,40.7,40.71,40.52,40.68,47400.0,28.3057,28.3126,28.1805,28.2918,47400.0
2011-12-22 09:40:00,40.71,40.86,40.71,40.82,12700.0,28.3126,28.4169,28.3126,28.3891,12700.0
2011-12-22 09:45:00,40.83,40.95,40.74,40.93,30000.0,28.3961,28.4795,28.3335,28.4656,30000.0
2011-12-22 09:50:00,40.93,40.94,40.8,40.92,23500.0,28.4656,28.4726,28.3752,28.4587,23500.0
2011-12-22 09:55:00,40.92,40.93,40.84,40.84,14300.0,28.4587,28.4656,28.403,28.403,14300.0
2011-12-22 10:00:00,40.86,40.9,40.76,40.78,29400.0,28.4169,28.4448,28.3474,28.3613,29400.0
2011-12-22 10:05:00,40.78,40.8,40.72,40.72,16500.0,28.3613,28.3752,28.3196,28.3196,16500.0
2011-12-22 10:10:00,40.72,40.78,40.7,40.77,11200.0,28.3196,28.3613,28.3057,28.3544,11200.0
2011-12-22 10:15:00,40.77,40.88,40.77,40.88,9800.0,28.3544,28.4309,28.3544,28.4309,9800.0
2011-12-22 10:20:00,40.88,40.89,40.81,40.85,16000.0,28.4309,28.4378,28.3822,28.41,16000.0
2011-12-22 10:25:00,40.85,40.9,40.77,40.77,23600.0,28.41,28.4448,28.3544,28.3544,23600.0
2011-12-22 10:30:00,40.77,40.8,40.75,40.79,15000.0,28.3544,28.3752,28.3404,28.3683,15000.0
2011-12-22 10:35:00,40.78,40.79,40.73,40.78,16600.0,28.3613,28.3683,28.3265,28.3613,16600.0
2011-12-22 10:40:00,40.78,40.79,40.73,40.73,36200.0,28.3613,28.3683,28.3265,28.3265,36200.0
2011-12-22 10:45:00,40.74,40.75,40.7,40.72,16900.0,28.3335,28.3404,28.3057,28.3196,16900.0
2011-12-22 10:50:00,40.72,40.74,40.7,40.72,11700.0,28.3196,28.3335,28.3057,28.3196,11700.0
2011-12-22 10:55:00,40.72,40.78,40.7,40.78,13200.0,28.3196,28.3613,28.3057,28.3613,13200.0
2011-12-22 11:00:00,40.78,40.85,40.76,40.78,17500.0,28.3613,28.41,28.3474,28.3613,17500.0
2011-12-22 11:05:00,40.78,40.8,40.71,40.71,25300.0,28.3613,28.3752,28.3126,28.3126,25300.0
2011-12-22 11:10:00,40.72,40.75,40.71,40.72,14600.0,28.3196,28.3404,28.3126,28.3196,14600.0
2011-12-22 11:15:00,40.72,40.76,40.71,40.72,9800.0,28.3196,28.3474,28.3126,28.3196,9800.0
2011-12-22 11:20:00,40.74,40.74,40.7,40.73,8300.0,28.3335,28.3335,28.3057,28.3265,8300.0
2011-12-22 11:25:00,40.73,40.75,40.69,40.73,19900.0,28.3265,28.3404,28.2987,28.3265,19900.0
2011-12-22 11:30:00,40.73,40.76,40.7,40.71,12100.0,28.3265,28.3474,28.3057,28.3126,12100.0
2011-12-22 11:35:00,40.72,40.8,40.72,40.8,6600.0,28.3196,28.3752,28.3196,28.3752,6600.0
2011-12-22 11:40:00,40.79,40.84,40.79,40.82,8200.0,28.3683,28.403,28.3683,28.3891,8200.0
2011-12-22 11:45:00,40.83,40.83,40.78,40.8,11900.0,28.3961,28.3961,28.3613,28.3752,11900.0
2011-12-22 11:50:00,40.8,40.8,40.73,40.76,9900.0,28.3752,28.3752,28.3265,28.3474,9900.0
2011-12-22 11:55:00,40.76,40.8,40.75,40.8,9900.0,28.3474,28.3752,28.3404,28.3752,9900.0
2011-12-22 12:00:00,40.81,40.86,40.81,40.85,9500.0,28.3822,28.4169,28.3822,28.41,9500.0
2011-12-22 12:05:00,40.86,40.86,40.83,40.85,9800.0,28.4169,28.4169,28.3961,28.41,9800.0
2011-12-22 12:10:00,40.86,40.88,40.84,40.86,7900.0,28.4169,28.4309,28.403,28.4169,7900.0
2011-12-22 12:15:00,40.86,40.89,40.86,40.89,28000.0,28.4169,28.4378,28.4169,28.4378,28000.0
2011-12-22 12:20:00,40.88,40.88,40.8,40.83,31100.0,28.4309,28.4309,28.3752,28.3961,31100.0
2011-12-22 12:25:00,40.84,40.89,40.83,40.88,10200.0,28.403,28.4378,28.3961,28.4309,10200.0
2011-12-22 12:30:00,40.88,40.9,40.86,40.88,6000.0,28.4309,28.4448,28.4169,28.4309,6000.0
2011-12-22 12:35:00,40.89,40.9,40.88,40.9,7700.0,28.4378,28.4448,28.4309,28.4448,7700.0
2011-12-22 12:40:00,40.9,40.91,40.88,40.91,18400.0,28.4448,28.4517,28.4309,28.4517,18400.0
2011-12-22 12:45:00,40.92,40.92,40.89,40.91,7600.0,28.4587,28.4587,28.4378,28.4517,7600.0
2011-12-22 12:50:00,40.91,40.93,40.91,40.93,6400.0,28.4517,28.4656,28.4517,28.4656,6400.0
2011-12-22 12:55:00,40.92,40.96,40.92,40.95,10500.0,28.4587,28.4865,28.4587,28.4795,10500.0
2011-12-22 13:00:00,40.95,40.96,40.94,40.94,5500.0,28.4795,28.4865,28.4726,28.4726,5500.0
2011-12-22 13:05:00,40.95,40.95,40.91,40.93,8800.0,28.4795,28.4795,28.4517,28.4656,8800.0
2011-12-22 13:10:00,40.92,40.95,40.92,40.93,6400.0,28.4587,28.4795,28.4587,28.4656,6400.0
2011-12-22 13:15:00,40.92,40.93,40.92,40.93,5500.0,28.4587,28.4656,28.4587,28.4656,5500.0
2011-12-22 13:20:00,40.93,40.93,40.91,40.91,10800.0,28.4656,28.4656,28.4517,28.4517,10800.0
2011-12-22 13:25:00,40.92,40.96,40.91,40.94,12300.0,28.4587,28.4865,28.4517,28.4726,12300.0
2011-12-22 13:30:00,40.93,40.96,40.92,40.94,8000.0,28.4656,28.4865,28.4587,28.4726,8000.0
2011-12-22 13:35:00,40.94,40.94,40.9,40.9,16400.0,28.4726,28.4726,28.4448,28.4448,16400.0
2011-12-22 13:40:00,40.9,40.92,40.9,40.9,6300.0,28.4448,28.4587,28.4448,28.4448,6300.0
2011-12-22 13:45:00,40.91,40.93,40.91,40.93,5500.0,28.4517,28.4656,28.4517,28.4656,5500.0
2011-12-22 13:50:00,40.92,40.94,40.9,40.9,12400.0,28.4587,28.4726,28.4448,28.4448,12400.0
2011-12-22 13:55:00,40.9,40.91,40.87,40.87,8200.0,28.4448,28.4517,28.4239,28.4239,8200.0
2011-12-22 14:00:00,40.87,40.87,40.84,40.85,10800.0,28.4239,28.4239,28.403,28.41,10800.0
2011-12-22 14:05:00,40.87,40.88,40.86,40.88,6100.0,28.4239,28.4309,28.4169,28.4309,6100.0
2011-12-22 14:10:00,40.89,40.91,40.89,40.89,6300.0,28.4378,28.4517,28.4378,28.4378,6300.0
2011-12-22 14:15:00,40.89,40.9,40.87,40.88,11500.0,28.4378,28.4448,28.4239,28.4309,11500.0
2011-12-22 14:20:00,40.86,40.88,40.86,40.88,11600.0,28.4169,28.4309,28.4169,28.4309,11600.0
2011-12-22 14:25:00,40.87,40.88,40.87,40.87,8100.0,28.4239,28.4309,28.4239,28.4239,8100.0
2011-12-22 14:30:00,40.88,40.88,40.86,40.88,8000.0,28.4309,28.4309,28.4169,28.4309,8000.0
2011-12-22 14:35:00,40.88,40.88,40.84,40.87,10800.0,28.4309,28.4309,28.403,28.4239,10800.0
2011-12-22 14:40:00,40.88,40.88,40.84,40.86,18200.0,28.4309,28.4309,28.403,28.4169,18200.0
2011-12-22 14:45:00,40.86,40.9,40.86,40.87,12300.0,28.4169,28.4448,28.4169,28.4239,12300.0
2011-12-22 14:50:00,40.87,40.9,40.86,40.88,10600.0,28.4239,28.4448,28.4169,28.4309,10600.0
2011-12-22 14:55:00,40.88,40.89,40.83,40.85,11900.0,28.4309,28.4378,28.3961,28.41,11900.0
2011-12-22 15:00:00,40.85,40.86,40.83,40.85,9600.0,28.41,28.4169,28.3961,28.41,9600.0
2011-12-22 15:05:00,40.86,40.86,40.81,40.82,14500.0,28.4169,28.4169,28.3822,28.3891,14500.0
2011-12-22 15:10:00,40.82,40.82,40.81,40.82,12400.0,28.3891,28.3891,28.3822,28.3891,12400.0
2011-12-22 15:15:00,40.81,40.84,40.79,40.83,22600.0,28.3822,28.403,28.3683,28.3961,22600.0
2011-12-22 15:20:00,40.83,40.86,40.83,40.85,20700.0,28.3961,28.4169,28.3961,28.41,20700.0
2011-12-22 15:25:00,40.84,40.86,40.83,40.84,15000.0,28.403,28.4169,28.3961,28.403,15000.0
2011-12-22 15:30:00,40.84,40.86,40.83,40.85,24500.0,28.403,28.4169,28.3961,28.41,24500.0
2011-12-22 15:35:00,40.85,40.88,40.83,40.84,35000.0,28.41,28.4309,28.3961,28.403,35000.0
2011-12-22 15:40:00,40.84,40.84,40.79,40.82,31400.0,28.403,28.403,28.3683,28.3891,31400.0
2011-12-22 15:45:00,40.83,40.86,40.81,40.85,48800.0,28.3961,28.4169,28.3822,28.41,48800.0
2011-12-22 15:50:00,40.85,40.89,40.84,40.88,34500.0,28.41,28.4378,28.403,28.4309,34500.0
2011-12-22 15:55:00,40.88,40.89,40.83,40.88,102400.0,28.4309,28.4378,28.3961,28.4309,102400.0
2011-12-23 09:30:00,41.0,41.0,40.81,40.86,17300.0,28.5143,28.5143,28.3822,28.4169,17300.0
2011-12-23 09:35:00,40.85,40.98,40.85,40.96,5400.0,28.41,28.5004,28.41,28.4865,5400.0
2011-12-23 09:40:00,40.96,41.02,40.94,40.97,24900.0,28.4865,28.5282,28.4726,28.4934,24900.0
2011-12-23 09:45:00,40.97,41.01,40.97,40.99,11400.0,28.4934,28.5213,28.4934,28.5074,11400.0
2011-12-23 09:50:00,40.98,41.01,40.97,40.99,15300.0,28.5004,28.5213,28.4934,28.5074,15300.0
2011-12-23 09:55:00,40.99,41.02,40.92,40.98,25500.0,28.5074,28.5282,28.4587,28.5004,25500.0
2011-12-23 10:00:00,40.98,40.98,40.91,40.93,7300.0,28.5004,28.5004,28.4517,28.4656,7300.0
2011-12-23 10:05:00,40.94,40.99,40.92,40.99,5400.0,28.4726,28.5074,28.4587,28.5074,5400.0
2011-12-23 10:10:00,40.98,41.01,40.96,41.0,12800.0,28.5004,28.5213,28.4865,28.5143,12800.0
2011-12-23 10:15:00,41.0,41.01,40.98,41.01,21500.0,28.5143,28.5213,28.5004,28.5213,21500.0
2011-12-23 10:20:00,40.99,41.01,40.97,40.97,22200.0,28.5074,28.5213,28.4934,28.4934,22200.0
2011-12-23 10:25:00,40.96,40.97,40.94,40.94,3300.0,28.4865,28.4934,28.4726,28.4726,3300.0
2011-12-23 10:30:00,40.95,40.99,40.94,40.99,7400.0,28.4795,28.5074,28.4726,28.5074,7400.0
2011-12-23 10:35:00,40.98,40.99,40.95,40.96,8200.0,28.5004,28.5074,28.4795,28.4865,8200.0
2011-12-23 10:40:00,40.97,40.98,40.95,40.97,5000.0,28.4934,28.5004,28.4795,28.4934,5000.0
2011-12-23 10:45:00,40.98,41.0,40.98,40.99,10000.0,28.5004,28.5143,28.5004,28.5074,10000.0
2011-12-23 10:50:00,40.99,40.99,40.96,40.97,7000.0,28.5074,28.5074,28.4865,28.4934,7000.0
2011-12-23 10:55:00,41.0,41.0,40.97,40.99,6200.0,28.5143,28.5143,28.4934,28.5074,6200.0
2011-12-23 11:00:00,41.0,41.01,40.95,40.96,16800.0,28.5143,28.5213,28.4795,28.4865,16800.0
2011-12-23 11:05:00,40.96,40.97,40.95,40.96,4400.0,28.4865,28.4934,28.4795,28.4865,4400.0
2011-12-23 11:10:00,40.96,41.0,40.96,40.99,9800.0,28.4865,28.5143,28.4865,28.5074,9800.0
2011-12-23 11:15:00,40.98,40.99,40.96,40.98,8000.0,28.5004,28.5074,28.4865,28.5004,8000.0
2011-12-23 11:20:00,40.99,41.0,40.98,40.99,8400.0,28.5074,28.5143,28.5004,28.5074,8400.0
2011-12-23 11:25:00,41.0,41.0,40.98,40.99,5900.0,28.5143,28.5143,28.5004,28.5074,5900.0
2011-12-23 11:30:00,40.99,41.01,40.97,40.99,10400.0,28.5074,28.5213,28.4934,28.5074,10400.0
2011-12-23 11:35:00,40.98,41.0,40.98,41.0,5100.0,28.5004,28.5143,28.5004,28.5143,5100.0
2011-12-23 11:40:00,41.0,41.0,40.98,40.99,5000.0,28.5143,28.5143,28.5004,28.5074,5000.0
2011-12-23 11:45:00,40.99,41.01,40.97,40.98,24900.0,28.5074,28.5213,28.4934,28.5004,24900.0
2011-12-23 11:50:00,40.98,40.99,40.98,40.99,3300.0,28.5004,28.5074,28.5004,28.5074,3300.0
2011-12-23 11:55:00,40.98,41.01,40.98,41.0,14200.0,28.5004,28.5213,28.5004,28.5143,14200.0
2011-12-23 12:00:00,41.0,41.0,40.95,40.96,22400.0,28.5143,28.5143,28.4795,28.4865,22400.0
2011-12-23 12:05:00,40.97,40.98,40.96,40.97,1400.0,28.4934,28.5004,28.4865,28.4934,1400.0
2011-12-23 12:10:00,40.97,41.0,40.97,40.99,15900.0,28.4934,28.5143,28.4934,28.5074,15900.0
2011-12-23 12:15:00,40.99,40.99,40.97,40.98,7400.0,28.5074,28.5074,28.4934,28.5004,7400.0
2011-12-23 12:20:00,40.97,40.99,40.97,40.98,5900.0,28.4934,28.5074,28.4934,28.5004,5900.0
2011-12-23 12:25:00,40.98,41.0,40.98,41.0,15400.0,28.5004,28.5143,28.5004,28.5143,15400.0
2011-12-23 12:30:00,41.0,41.01,40.98,40.99,32700.0,28.5143,28.5213,28.5004,28.5074,32700.0
2011-12-23 12:35:00,40.99,41.0,40.99,40.99,2300.0,28.5074,28.5143,28.5074,28.5074,2300.0
2011-12-23 12:40:00,41.0,41.01,40.99,41.0,26100.0,28.5143,28.5213,28.5074,28.5143,26100.0
2011-12-23 12:45:00,41.0,41.02,40.97,40.98,26300.0,28.5143,28.5282,28.4934,28.5004,26300.0
2011-12-23 12:50:00,40.98,40.98,40.97,40.97,600.0,28.5004,28.5004,28.4934,28.4934,600.0
2011-12-23 12:55:00,40.98,41.0,40.97,41.0,4600.0,28.5004,28.5143,28.4934,28.5143,4600.0
2011-12-23 13:00:00,41.0,41.0,40.99,40.99,3600.0,28.5143,28.5143,28.5074,28.5074,3600.0
2011-12-23 13:05:00,40.98,40.99,40.98,40.99,1800.0,28.5004,28.5074,28.5004,28.5074,1800.0
2011-12-23 13:10:00,41.0,41.03,41.0,41.02,19300.0,28.5143,28.5352,28.5143,28.5282,19300.0
2011-12-23 13:15:00,41.03,41.03,40.99,41.0,14200.0,28.5352,28.5352,28.5074,28.5143,14200.0
2011-12-23 13:20:00,40.99,40.99,40.97,40.97,10800.0,28.5074,28.5074,28.4934,28.4934,10800.0
2011-12-23 13:25:00,40.97,41.01,40.97,41.0,4700.0,28.4934,28.5213,28.4934,28.5143,4700.0
2011-12-23 13:30:00,41.0,41.01,40.99,41.0,11100.0,28.5143,28.5213,28.5074,28.5143,11100.0
2011-12-23 13:35:00,41.0,41.01,40.99,41.0,6000.0,28.5143,28.5213,28.5074,28.5143,6000.0
2011-12-23 13:40:00,41.0,41.01,40.99,41.0,11000.0,28.5143,28.5213,28.5074,28.5143,11000.0
2011-12-23 13:45:00,40.99,41.0,40.97,40.98,8200.0,28.5074,28.5143,28.4934,28.5004,8200.0
2011-12-23 13:50:00,40.99,41.0,40.96,40.97,8100.0,28.5074,28.5143,28.4865,28.4934,8100.0
2011-12-23 13:55:00,40.97,40.99,40.97,40.98,6900.0,28.4934,28.5074,28.4934,28.5004,6900.0
2011-12-23 14:00:00,40.98,40.98,40.97,40.97,3500.0,28.5004,28.5004,28.4934,28.4934,3500.0
2011-12-23 14:05:00,40.98,40.98,40.97,40.98,4300.0,28.5004,28.5004,28.4934,28.5004,4300.0
2011-12-23 14:10:00,40.98,40.99,40.97,40.98,16800.0,28.5004,28.5074,28.4934,28.5004,16800.0
2011-12-23 14:15:00,40.97,40.98,40.97,40.97,4000.0,28.4934,28.5004,28.4934,28.4934,4000.0
2011-12-23 14:20:00,40.97,40.98,40.97,40.98,3600.0,28.4934,28.5004,28.4934,28.5004,3600.0
2011-12-23 14:25:00,40.97,40.98,40.94,40.94,11300.0,28.4934,28.5004,28.4726,28.4726,11300.0
2011-12-23 14:30:00,40.94,40.96,40.93,40.93,9500.0,28.4726,28.4865,28.4656,28.4656,9500.0
2011-12-23 14:35:00,40.93,40.93,40.88,40.89,23100.0,28.4656,28.4656,28.4309,28.4378,23100.0
2011-12-23 14:40:00,40.89,40.92,40.88,40.88,16300.0,28.4378,28.4587,28.4309,28.4309,16300.0
2011-12-23 14:45:00,40.88,40.9,40.88,40.88,9200.0,28.4309,28.4448,28.4309,28.4309,9200.0
2011-12-23 14:50:00,40.88,40.91,40.87,40.87,9500.0,28.4309,28.4517,28.4239,28.4239,9500.0
2011-12-23 14:55:00,40.87,40.88,40.85,40.85,14900.0,28.4239,28.4309,28.41,28.41,14900.0
2011-12-23 15:00:00,40.87,40.88,40.81,40.82,45100.0,28.4239,28.4309,28.3822,28.3891,45100.0
2011-12-23 15:05:00,40.81,40.83,40.79,40.8,30400.0,28.3822,28.3961,28.3683,28.3752,30400.0
2011-12-23 15:10:00,40.79,40.82,40.79,40.8,15300.0,28.3683,28.3891,28.3683,28.3752,15300.0
2011-12-23 15:15:00,40.81,40.83,40.79,40.8,28900.0,28.3822,28.3961,28.3683,28.3752,28900.0
2011-12-23 15:20:00,40.8,40.81,40.79,40.79,16200.0,28.3752,28.3822,28.3683,28.3683,16200.0
2011-12-23 15:25:00,40.79,40.81,40.79,40.8,21200.0,28.3683,28.3822,28.3683,28.3752,21200.0
2011-12-23 15:30:00,40.8,40.84,40.79,40.84,18900.0,28.3752,28.403,28.3683,28.403,18900.0
2011-12-23 15:35:00,40.84,40.87,40.84,40.85,33200.0,28.403,28.4239,28.403,28.41,33200.0
2011-12-23 15:40:00,40.85,40.94,40.84,40.93,26700.0,28.41,28.4726,28.403,28.4656,26700.0
2011-12-23 15:45:00,40.93,40.94,40.84,40.84,61800.0,28.4656,28.4726,28.403,28.403,61800.0
2011-12-23 15:50:00,40.84,40.89,40.84,40.87,80100.0,28.403,28.4378,28.403,28.4239,80100.0
2011-12-23 15:55:00,40.86,40.95,40.86,40.94,92300.0,28.4169,28.4795,28.4169,28.4726,92300.0
2011-12-27 09:30:00,40.94,40.98,40.72,40.77,15700.0,28.4726,28.5004,28.3196,28.3544,15700.0
2011-12-27 09:35:00,40.81,40.92,40.81,40.91,6800.0,28.3822,28.4587,28.3822,28.4517,6800.0
2011-12-27 09:40:00,40.9,41.0,40.9,40.99,45500.0,28.4448,28.5143,28.4448,28.5074,45500.0
2011-12-27 09:45:00,41.0,41.0,40.91,41.0,16200.0,28.5143,28.5143,28.4517,28.5143,16200.0
2011-12-27 09:50:00,41.0,41.0,40.97,40.99,25800.0,28.5143,28.5143,28.4934,28.5074,25800.0
2011-12-27 09:55:00,40.99,41.0,40.98,41.0,12200.0,28.5074,28.5143,28.5004,28.5143,12200.0
2011-12-27 10:00:00,41.01,41.02,40.97,40.97,52900.0,28.5213,28.5282,28.4934,28.4934,52900.0
2011-12-27 10:05:00,40.97,40.99,40.95,40.97,13900.0,28.4934,28.5074,28.4795,28.4934,13900.0
2011-12-27 10:10:00,40.97,40.97,40.94,40.96,12500.0,28.4934,28.4934,28.4726,28.4865,12500.0
2011-12-27 10:15:00,40.96,40.96,40.93,40.93,11300.0,28.4865,28.4865,28.4656,28.4656,11300.0
2011-12-27 10:20:00,40.93,40.94,40.89,40.89,11200.0,28.4656,28.4726,28.4378,28.4378,11200.0
2011-12-27 10:25:00,40.9,40.9,40.88,40.89,25200.0,28.4448,28.4448,28.4309,28.4378,25200.0
2011-12-27 10:30:00,40.89,40.9,40.88,40.9,15800.0,28.4378,28.4448,28.4309,28.4448,15800.0
2011-12-27 10:35:00,40.89,40.9,40.88,40.88,9500.0,28.4378,28.4448,28.4309,28.4309,9500.0
2011-12-27 10:40:00,40.87,40.88,40.79,40.79,21900.0,28.4239,28.4309,28.3683,28.3683,21900.0
2011-12-27 10:45:00,40.8,40.85,40.77,40.83,24900.0,28.3752,28.41,28.3544,28.3961,24900.0
2011-12-27 10:50:00,40.83,40.84,40.75,40.76,13800.0,28.3961,28.403,28.3404,28.3474,13800.0
2011-12-27 10:55:00,40.76,40.87,40.76,40.87,19600.0,28.3474,28.4239,28.3474,28.4239,19600.0
2011-12-27 11:00:00,40.87,40.94,40.87,40.94,18700.0,28.4239,28.4726,28.4239,28.4726,18700.0
2011-12-27 11:05:00,40.94,40.94,40.88,40.89,9000.0,28.4726,28.4726,28.4309,28.4378,9000.0
2011-12-27 11:10:00,40.89,40.94,40.89,40.94,14500.0,28.4378,28.4726,28.4378,28.4726,14500.0
2011-12-27 11:15:00,40.94,40.96,40.94,40.96,7600.0,28.4726,28.4865,28.4726,28.4865,7600.0
2011-12-27 11:20:00,40.96,40.98,40.95,40.95,9400.0,28.4865,28.5004,28.4795,28.4795,9400.0
2011-12-27 11:25:00,40.95,40.95,40.87,40.87,12200.0,28.4795,28.4795,28.4239,28.4239,12200.0
2011-12-27 11:30:00,40.87,40.87,40.77,40.78,20200.0,28.4239,28.4239,28.3544,28.3613,20200.0
2011-12-27 11:35:00,40.77,40.77,40.61,40.63,57100.0,28.3544,28.3544,28.2431,28.257,57100.0
2011-12-27 11:40:00,40.62,40.7,40.58,40.7,29000.0,28.25,28.3057,28.2222,28.3057,29000.0
2011-12-27 11:45:00,40.7,40.75,40.63,40.67,18800.0,28.3057,28.3404,28.257,28.2848,18800.0
2011-12-27 11:50:00,40.68,40.74,40.68,40.72,11400.0,28.2918,28.3335,28.2918,28.3196,11400.0
2011-12-27 11:55:00,40.72,40.75,40.72,40.73,8700.0,28.3196,28.3404,28.3196,28.3265,8700.0
2011-12-27 12:00:00,40.73,40.75,40.73,40.74,10300.0,28.3265,28.3404,28.3265,28.3335,10300.0
2011-12-27 12:05:00,40.73,40.73,40.67,40.69,14100.0,28.3265,28.3265,28.2848,28.2987,14100.0
2011-12-27 12:10:00,40.69,40.71,40.68,40.71,13900.0,28.2987,28.3126,28.2918,28.3126,13900.0
2011-12-27 12:15:00,40.71,40.73,40.7,40.73,8700.0,28.3126,28.3265,28.3057,28.3265,8700.0
2011-12-27 12:20:00,40.74,40.78,40.74,40.77,10800.0,28.3335,28.3613,28.3335,28.3544,10800.0
2011-12-27 12:25:00,40.77,40.84,40.77,40.84,14200.0,28.3544,28.403,28.3544,28.403,14200.0
2011-12-27 12:30:00,40.84,40.86,40.83,40.86,13200.0,28.403,28.4169,28.3961,28.4169,13200.0
2011-12-27 12:35:00,40.86,40.89,40.86,40.89,6100.0,28.4169,28.4378,28.4169,28.4378,6100.0
2011-12-27 12:40:00,40.89,40.91,40.86,40.91,14900.0,28.4378,28.4517,28.4169,28.4517,14900.0
2011-12-27 12:45:00,40.92,40.97,40.91,40.97,9600.0,28.4587,28.4934,28.4517,28.4934,9600.0
2011-12-27 12:50:00,40.96,40.96,40.95,40.96,12100.0,28.4865,28.4865,28.4795,28.4865,12100.0
2011-12-27 12:55:00,40.96,40.96,40.89,40.93,23000.0,28.4865,28.4865,28.4378,28.4656,23000.0
2011-12-27 13:00:00,40.93,40.94,40.88,40.92,12200.0,28.4656,28.4726,28.4309,28.4587,12200.0
2011-12-27 13:05:00,40.92,40.94,40.91,40.92,7800.0,28.4587,28.4726,28.4517,28.4587,7800.0
2011-12-27 13:10:00,40.92,40.93,40.91,40.92,6300.0,28.4587,28.4656,28.4517,28.4587,6300.0
2011-12-27 13:15:00,40.92,40.93,40.88,40.88,10700.0,28.4587,28.4656,28.4309,28.4309,10700.0
2011-12-27 13:20:00,40.89,40.89,40.82,40.84,14600.0,28.4378,28.4378,28.3891,28.403,14600.0
2011-12-27 13:25:00,40.84,40.87,40.84,40.87,5900.0,28.403,28.4239,28.403,28.4239,5900.0
2011-12-27 13:30:00,40.87,40.87,40.85,40.86,4900.0,28.4239,28.4239,28.41,28.4169,4900.0
2011-12-27 13:35:00,40.86,40.9,40.86,40.9,7300.0,28.4169,28.4448,28.4169,28.4448,7300.0
2011-12-27 13:40:00,40.89,40.92,40.88,40.91,13300.0,28.4378,28.4587,28.4309,28.4517,13300.0
2011-12-27 13:45:00,40.91,40.95,40.91,40.94,9900.0,28.4517,28.4795,28.4517,28.4726,9900.0
2011-12-27 13:50:00,40.95,40.96,40.94,40.94,5400.0,28.4795,28.4865,28.4726,28.4726,5400.0
2011-12-27 13:55:00,40.95,40.96,40.91,40.92,13200.0,28.4795,28.4865,28.4517,28.4587,13200.0
2011-12-27 14:00:00,40.92,40.95,40.91,40.92,17600.0,28.4587,28.4795,28.4517,28.4587,17600.0
2011-12-27 14:05:00,40.93,40.93,40.91,40.92,3700.0,28.4656,28.4656,28.4517,28.4587,3700.0
2011-12-27 14:10:00,40.91,40.95,40.91,40.95,7200.0,28.4517,28.4795,28.4517,28.4795,7200.0
2011-12-27 14:15:00,40.95,40.97,40.94,40.95,6400.0,28.4795,28.4934,28.4726,28.4795,6400.0
2011-12-27 14:20:00,40.95,40.95,40.94,40.95,2500.0,28.4795,28.4795,28.4726,28.4795,2500.0
2011-12-27 14:25:00,40.94,40.95,40.92,40.92,9100.0,28.4726,28.4795,28.4587,28.4587,9100.0
2011-12-27 14:30:00,40.92,40.92,40.89,40.9,10900.0,28.4587,28.4587,28.4378,28.4448,10900.0
2011-12-27 14:35:00,40.91,40.91,40.88,40.89,10400.0,28.4517,28.4517,28.4309,28.4378,10400.0
2011-12-27 14:40:00,40.9,40.94,40.9,40.93,11100.0,28.4448,28.4726,28.4448,28.4656,11100.0
2011-12-27 14:45:00,40.94,40.95,40.9,40.9,12100.0,28.4726,28.4795,28.4448,28.4448,12100.0
2011-12-27 14:50:00,40.91,40.91,40.86,40.87,15200.0,28.4517,28.4517,28.4169,28.4239,15200.0
2011-12-27 14:55:00,40.87,40.88,40.84,40.86,15300.0,28.4239,28.4309,28.403,28.4169,15300.0
2011-12-27 15:00:00,40.87,40.91,40.86,40.91,16400.0,28.4239,28.4517,28.4169,28.4517,16400.0
2011-12-27 15:05:00,40.9,40.94,40.9,40.93,15500.0,28.4448,28.4726,28.4448,28.4656,15500.0
2011-12-27 15:10:00,40.93,40.95,40.93,40.95,8500.0,28.4656,28.4795,28.4656,28.4795,8500.0
2011-12-27 15:15:00,40.95,40.96,40.94,40.95,14400.0,28.4795,28.4865,28.4726,28.4795,14400.0
2011-12-27 15:20:00,40.96,40.96,40.93,40.94,12400.0,28.4865,28.4865,28.4656,28.4726,12400.0
2011-12-27 15:25:00,40.94,40.95,40.93,40.94,14400.0,28.4726,28.4795,28.4656,28.4726,14400.0
2011-12-27 15:30:00,40.93,40.94,40.86,40.9,28500.0,28.4656,28.4726,28.4169,28.4448,28500.0
2011-12-27 15:35:00,40.9,40.9,40.87,40.88,11600.0,28.4448,28.4448,28.4239,28.4309,11600.0
2011-12-27 15:40:00,40.89,40.9,40.85,40.89,22200.0,28.4378,28.4448,28.41,28.4378,22200.0
2011-12-27 15:45:00,40.9,40.91,40.84,40.88,28800.0,28.4448,28.4517,28.403,28.4309,28800.0
2011-12-27 15:50:00,40.88,40.9,40.85,40.89,24800.0,28.4309,28.4448,28.41,28.4378,24800.0
2011-12-27 15:55:00,40.9,40.9,40.81,40.86,99000.0,28.4448,28.4448,28.3822,28.4169,99000.0
2011-12-28 09:30:00,40.65,40.8,40.63,40.73,94700.0,28.4226,28.5275,28.4086,28.4786,94700.0
2011-12-28 09:35:00,40.75,40.87,40.74,40.77,8700.0,28.4925,28.5764,28.4856,28.5065,8700.0
2011-12-28 09:40:00,40.78,40.84,40.74,40.82,14700.0,28.5135,28.5555,28.4856,28.5415,14700.0
2011-12-28 09:45:00,40.81,40.81,40.64,40.66,12700.0,28.5345,28.5345,28.4156,28.4296,12700.0
2011-12-28 09:50:00,40.66,40.68,40.61,40.64,8900.0,28.4296,28.4436,28.3947,28.4156,8900.0
2011-12-28 09:55:00,40.62,40.64,40.58,40.58,6700.0,28.4016,28.4156,28.3737,28.3737,6700.0
2011-12-28 10:00:00,40.58,40.58,40.54,40.57,8300.0,28.3737,28.3737,28.3457,28.3667,8300.0
2011-12-28 10:05:00,40.58,40.63,40.54,40.62,7200.0,28.3737,28.4086,28.3457,28.4016,7200.0
2011-12-28 10:10:00,40.61,40.64,40.58,40.58,9100.0,28.3947,28.4156,28.3737,28.3737,9100.0
2011-12-28 10:15:00,40.57,40.57,40.51,40.52,5700.0,28.3667,28.3667,28.3247,28.3317,5700.0
2011-12-28 10:20:00,40.52,40.53,40.5,40.51,5700.0,28.3317,28.3387,28.3177,28.3247,5700.0
2011-12-28 10:25:00,40.51,40.53,40.5,40.51,7400.0,28.3247,28.3387,28.3177,28.3247,7400.0
2011-12-28 10:30:00,40.5,40.53,40.49,40.5,7800.0,28.3177,28.3387,28.3108,28.3177,7800.0
2011-12-28 10:35:00,40.49,40.52,40.48,40.52,6200.0,28.3108,28.3317,28.3038,28.3317,6200.0
2011-12-28 10:40:00,40.52,40.56,40.52,40.55,4900.0,28.3317,28.3597,28.3317,28.3527,4900.0
2011-12-28 10:45:00,40.53,40.54,40.51,40.51,6200.0,28.3387,28.3457,28.3247,28.3247,6200.0
2011-12-28 10:50:00,40.52,40.52,40.47,40.47,3400.0,28.3317,28.3317,28.2968,28.2968,3400.0
2011-12-28 10:55:00,40.46,40.48,40.45,40.45,6700.0,28.2898,28.3038,28.2828,28.2828,6700.0
2011-12-28 11:00:00,40.45,40.49,40.42,40.43,43600.0,28.2828,28.3108,28.2618,28.2688,43600.0
2011-12-28 11:05:00,40.43,40.47,40.43,40.47,8700.0,28.2688,28.2968,28.2688,28.2968,8700.0
2011-12-28 11:10:00,40.46,40.48,40.43,40.43,12200.0,28.2898,28.3038,28.2688,28.2688,12200.0
2011-12-28 11:15:00,40.44,40.46,40.43,40.44,8800.0,28.2758,28.2898,28.2688,28.2758,8800.0
2011-12-28 11:20:00,40.46,40.46,40.42,40.43,7600.0,28.2898,28.2898,28.2618,28.2688,7600.0
2011-12-28 11:25:00,40.43,40.43,40.37,40.38,5400.0,28.2688,28.2688,28.2268,28.2338,5400.0
2011-12-28 11:30:00,40.38,40.4,40.34,40.35,7200.0,28.2338,28.2478,28.2059,28.2129,7200.0
2011-12-28 11:35:00,40.34,40.36,40.3,40.32,3200.0,28.2059,28.2199,28.1779,28.1919,3200.0
2011-12-28 11:40:00,40.32,40.34,40.31,40.34,6900.0,28.1919,28.2059,28.1849,28.2059,6900.0
2011-12-28 11:45:00,40.35,40.42,40.34,40.4,11200.0,28.2129,28.2618,28.2059,28.2478,11200.0
2011-12-28 11:50:00,40.41,40.41,40.38,40.4,5100.0,28.2548,28.2548,28.2338,28.2478,5100.0
2011-12-28 11:55:00,40.4,40.42,40.39,40.39,4000.0,28.2478,28.2618,28.2408,28.2408,4000.0
2011-12-28 12:00:00,40.4,40.41,40.34,40.35,15400.0,28.2478,28.2548,28.2059,28.2129,15400.0
2011-12-28 12:05:00,40.36,40.36,40.32,40.34,13100.0,28.2199,28.2199,28.1919,28.2059,13100.0
2011-12-28 12:10:00,40.35,40.39,40.35,40.37,13700.0,28.2129,28.2408,28.2129,28.2268,13700.0
2011-12-28 12:15:00,40.37,40.39,40.35,40.39,5300.0,28.2268,28.2408,28.2129,28.2408,5300.0
2011-12-28 12:20:00,40.39,40.39,40.33,40.33,4900.0,28.2408,28.2408,28.1989,28.1989,4900.0
2011-12-28 12:25:00,40.33,40.34,40.32,40.33,7000.0,28.1989,28.2059,28.1919,28.1989,7000.0
2011-12-28 12:30:00,40.33,40.35,40.33,40.35,2700.0,28.1989,28.2129,28.1989,28.2129,2700.0
2011-12-28 12:35:00,40.35,40.36,40.33,40.34,6000.0,28.2129,28.2199,28.1989,28.2059,6000.0
2011-12-28 12:40:00,40.35,40.35,40.33,40.33,6300.0,28.2129,28.2129,28.1989,28.1989,6300.0
2011-12-28 12:45:00,40.33,40.33,40.31,40.31,15600.0,28.1989,28.1989,28.1849,28.1849,15600.0
2011-12-28 12:50:00,40.31,40.34,40.27,40.28,96600.0,28.1849,28.2059,28.1569,28.1639,96600.0
2011-12-28 12:55:00,40.28,40.3,40.28,40.29,7700.0,28.1639,28.1779,28.1639,28.1709,7700.0
2011-12-28 13:00:00,40.3,40.34,40.28,40.33,14600.0,28.1779,28.2059,28.1639,28.1989,14600.0
2011-12-28 13:05:00,40.33,40.34,40.3,40.31,9200.0,28.1989,28.2059,28.1779,28.1849,9200.0
2011-12-28 13:10:00,40.31,40.33,40.3,40.3,9000.0,28.1849,28.1989,28.1779,28.1779,9000.0
2011-12-28 13:15:00,40.31,40.34,40.31,40.32,9400.0,28.1849,28.2059,28.1849,28.1919,9400.0
2011-12-28 13:20:00,40.34,40.35,40.3,40.31,5200.0,28.2059,28.2129,28.1779,28.1849,5200.0
2011-12-28 13:25:00,40.3,40.33,40.3,40.32,7600.0,28.1779,28.1989,28.1779,28.1919,7600.0
2011-12-28 13:30:00,40.32,40.34,40.31,40.33,7500.0,28.1919,28.2059,28.1849,28.1989,7500.0
2011-12-28 13:35:00,40.33,40.37,40.32,40.32,25800.0,28.1989,28.2268,28.1919,28.1919,25800.0
2011-12-28 13:40:00,40.31,40.34,40.31,40.31,9600.0,28.1849,28.2059,28.1849,28.1849,9600.0
2011-12-28 13:45:00,40.31,40.32,40.3,40.3,6600.0,28.1849,28.1919,28.1779,28.1779,6600.0
2011-12-28 13:50:00,40.3,40.3,40.26,40.27,13600.0,28.1779,28.1779,28.1499,28.1569,13600.0
2011-12-28 13:55:00,40.27,40.28,40.26,40.26,11300.0,28.1569,28.1639,28.1499,28.1499,11300.0
2011-12-28 14:00:00,40.27,40.27,40.24,40.25,10000.0,28.1569,28.1569,28.136,28.1429,10000.0
2011-12-28 14:05:00,40.25,40.26,40.24,40.25,18700.0,28.1429,28.1499,28.136,28.1429,18700.0
2011-12-28 14:10:00,40.24,40.25,40.23,40.25,11200.0,28.136,28.1429,28.129,28.1429,11200.0
2011-12-28 14:15:00,40.25,40.25,40.18,40.2,21000.0,28.1429,28.1429,28.094,28.108,21000.0
2011-12-28 14:20:00,40.19,40.22,40.19,40.22,15400.0,28.101,28.122,28.101,28.122,15400.0
2011-12-28 14:25:00,40.22,40.26,40.22,40.25,10100.0,28.122,28.1499,28.122,28.1429,10100.0
2011-12-28 14:30:00,40.25,40.26,40.22,40.23,8200.0,28.1429,28.1499,28.122,28.129,8200.0
2011-12-28 14:35:00,40.23,40.25,40.21,40.22,7800.0,28.129,28.1429,28.115,28.122,7800.0
2011-12-28 14:40:00,40.21,40.22,40.2,40.21,7500.0,28.115,28.122,28.108,28.115,7500.0
2011-12-28 14:45:00,40.21,40.23,40.2,40.22,12100.0,28.115,28.129,28.108,28.122,12100.0
2011-12-28 14:50:00,40.22,40.22,40.21,40.21,3000.0,28.122,28.122,28.115,28.115,3000.0
2011-12-28 14:55:00,40.21,40.21,40.18,40.2,14300.0,28.115,28.115,28.094,28.108,14300.0
2011-12-28 15:00:00,40.19,40.2,40.16,40.17,18500.0,28.101,28.108,28.08,28.087,18500.0
2011-12-28 15:05:00,40.16,40.17,40.15,40.16,11000.0,28.08,28.087,28.073,28.08,11000.0
2011-12-28 15:10:00,40.16,40.17,40.14,40.15,13800.0,28.08,28.087,28.066,28.073,13800.0
2011-12-28 15:15:00,40.15,40.15,40.09,40.1,10900.0,28.073,28.073,28.0311,28.0381,10900.0
2011-12-28 15:20:00,40.1,40.15,40.1,40.15,14800.0,28.0381,28.073,28.0381,28.073,14800.0
2011-12-28 15:25:00,40.15,40.15,40.06,40.07,9700.0,28.073,28.073,28.0101,28.0171,9700.0
2011-12-28 15:30:00,40.08,40.1,40.06,40.1,15100.0,28.0241,28.0381,28.0101,28.0381,15100.0
2011-12-28 15:35:00,40.1,40.12,40.09,40.1,14400.0,28.0381,28.052,28.0311,28.0381,14400.0
2011-12-28 15:40:00,40.1,40.12,40.07,40.07,17900.0,28.0381,28.052,28.0171,28.0171,17900.0
2011-12-28 15:45:00,40.07,40.07,40.01,40.06,28700.0,28.0171,28.0171,27.9751,28.0101,28700.0
2011-12-28 15:50:00,40.05,40.07,40.04,40.06,31200.0,28.0031,28.0171,27.9961,28.0101,31200.0
2011-12-28 15:55:00,40.06,40.09,40.03,40.08,82200.0,28.0101,28.0311,27.9891,28.0241,82200.0
2011-12-29 09:30:00,40.04,40.22,40.01,40.2,20000.0,27.9961,28.122,27.9751,28.108,20000.0
2011-12-29 09:35:00,40.21,40.31,40.21,40.22,18600.0,28.115,28.1849,28.115,28.122,18600.0
2011-12-29 09:40:00,40.22,40.33,40.22,40.22,28000.0,28.122,28.1989,28.122,28.122,28000.0
2011-12-29 09:45:00,40.24,40.3,40.2,40.21,9700.0,28.136,28.1779,28.108,28.115,9700.0
2011-12-29 09:50:00,40.2,40.28,40.2,40.27,8500.0,28.108,28.1639,28.108,28.1569,8500.0
2011-12-29 09:55:00,40.29,40.3,40.22,40.23,5000.0,28.1709,28.1779,28.122,28.129,5000.0
2011-12-29 10:00:00,40.23,40.26,40.2,40.26,5000.0,28.129,28.1499,28.108,28.1499,5000.0
2011-12-29 10:05:00,40.28,40.32,40.26,40.31,39900.0,28.1639,28.1919,28.1499,28.1849,39900.0
2011-12-29 10:10:00,40.32,40.32,40.27,40.29,12600.0,28.1919,28.1919,28.1569,28.1709,12600.0
2011-12-29 10:15:00,40.3,40.36,40.3,40.35,7000.0,28.1779,28.2199,28.1779,28.2129,7000.0
2011-12-29 10:20:00,40.34,40.39,40.34,40.39,7000.0,28.2059,28.2408,28.2059,28.2408,7000.0
2011-12-29 10:25:00,40.38,40.45,40.38,40.43,7800.0,28.2338,28.2828,28.2338,28.2688,7800.0
2011-12-29 10:30:00,40.43,40.5,40.43,40.5,7400.0,28.2688,28.3177,28.2688,28.3177,7400.0
2011-12-29 10:35:00,40.5,40.54,40.5,40.53,7100.0,28.3177,28.3457,28.3177,28.3387,7100.0
2011-12-29 10:40:00,40.53,40.55,40.52,40.54,5200.0,28.3387,28.3527,28.3317,28.3457,5200.0
2011-12-29 10:45:00,40.54,40.6,40.54,40.6,14100.0,28.3457,28.3877,28.3457,28.3877,14100.0
2011-12-29 10:50:00,40.59,40.59,40.56,40.57,6900.0,28.3807,28.3807,28.3597,28.3667,6900.0
2011-12-29 10:55:00,40.58,40.58,40.5,40.51,6800.0,28.3737,28.3737,28.3177,28.3247,6800.0
2011-12-29 11:00:00,40.51,40.57,40.51,40.57,11700.0,28.3247,28.3667,28.3247,28.3667,11700.0
2011-12-29 11:05:00,40.58,40.63,40.54,40.54,14200.0,28.3737,28.4086,28.3457,28.3457,14200.0
2011-12-29 11:10:00,40.53,40.55,40.49,40.51,7700.0,28.3387,28.3527,28.3108,28.3247,7700.0
2011-12-29 11:15:00,40.51,40.53,40.51,40.52,3200.0,28.3247,28.3387,28.3247,28.3317,3200.0
2011-12-29 11:20:00,40.53,40.53,40.48,40.48,6800.0,28.3387,28.3387,28.3038,28.3038,6800.0
2011-12-29 11:25:00,40.48,40.51,40.48,40.5,5200.0,28.3038,28.3247,28.3038,28.3177,5200.0
2011-12-29 11:30:00,40.5,40.53,40.5,40.52,5100.0,28.3177,28.3387,28.3177,28.3317,5100.0
2011-12-29 11:35:00,40.53,40.57,40.52,40.54,4800.0,28.3387,28.3667,28.3317,28.3457,4800.0
2011-12-29 11:40:00,40.53,40.53,40.51,40.51,3600.0,28.3387,28.3387,28.3247,28.3247,3600.0
2011-12-29 11:45:00,40.51,40.53,40.5,40.51,8600.0,28.3247,28.3387,28.3177,28.3247,8600.0
2011-12-29 11:50:00,40.52,40.54,40.52,40.52,4500.0,28.3317,28.3457,28.3317,28.3317,4500.0
2011-12-29 11:55:00,40.52,40.58,40.52,40.58,7000.0,28.3317,28.3737,28.3317,28.3737,7000.0
2011-12-29 12:00:00,40.59,40.59,40.55,40.55,5500.0,28.3807,28.3807,28.3527,28.3527,5500.0
2011-12-29 12:05:00,40.55,40.55,40.55,40.55,1700.0,28.3527,28.3527,28.3527,28.3527,1700.0
2011-12-29 12:10:00,40.55,40.57,40.55,40.55,15000.0,28.3527,28.3667,28.3527,28.3527,15000.0
2011-12-29 12:15:00,40.55,40.56,40.55,40.55,8000.0,28.3527,28.3597,28.3527,28.3527,8000.0
2011-12-29 12:20:00,40.55,40.58,40.55,40.56,15600.0,28.3527,28.3737,28.3527,28.3597,15600.0
2011-12-29 12:25:00,40.56,40.58,40.56,40.56,12300.0,28.3597,28.3737,28.3597,28.3597,12300.0
2011-12-29 12:30:00,40.57,40.57,40.56,40.57,8200.0,28.3667,28.3667,28.3597,28.3667,8200.0
2011-12-29 12:35:00,40.57,40.58,40.56,40.57,14500.0,28.3667,28.3737,28.3597,28.3667,14500.0
2011-12-29 12:40:00,40.58,40.6,40.57,40.59,21500.0,28.3737,28.3877,28.3667,28.3807,21500.0
2011-12-29 12:45:00,40.59,40.63,40.59,40.63,8400.0,28.3807,28.4086,28.3807,28.4086,8400.0
2011-12-29 12:50:00,40.63,40.64,40.63,40.64,7800.0,28.4086,28.4156,28.4086,28.4156,7800.0
2011-12-29 12:55:00,40.64,40.64,40.63,40.64,7300.0,28.4156,28.4156,28.4086,28.4156,7300.0
2011-12-29 13:00:00,40.64,40.66,40.6,40.6,12500.0,28.4156,28.4296,28.3877,28.3877,12500.0
2011-12-29 13:05:00,40.61,40.61,40.57,40.57,3900.0,28.3947,28.3947,28.3667,28.3667,3900.0
2011-12-29 13:10:00,40.57,40.6,40.57,40.6,7600.0,28.3667,28.3877,28.3667,28.3877,7600.0
2011-12-29 13:15:00,40.6,40.62,40.58,40.61,11600.0,28.3877,28.4016,28.3737,28.3947,11600.0
2011-12-29 13:20:00,40.62,40.62,40.61,40.62,5900.0,28.4016,28.4016,28.3947,28.4016,5900.0
2011-12-29 13:25:00,40.62,40.63,40.6,40.63,9500.0,28.4016,28.4086,28.3877,28.4086,9500.0
2011-12-29 13:30:00,40.63,40.64,40.62,40.64,8100.0,28.4086,28.4156,28.4016,28.4156,8100.0
2011-12-29 13:35:00,40.64,40.66,40.63,40.65,8600.0,28.4156,28.4296,28.4086,28.4226,8600.0
2011-12-29 13:40:00,40.66,40.68,40.59,40.61,17100.0,28.4296,28.4436,28.3807,28.3947,17100.0
2011-12-29 13:45:00,40.59,40.6,40.59,40.59,1700.0,28.3807,28.3877,28.3807,28.3807,1700.0
2011-12-29 13:50:00,40.59,40.59,40.57,40.59,8600.0,28.3807,28.3807,28.3667,28.3807,8600.0
2011-12-29 13:55:00,40.59,40.59,40.58,40.59,6800.0,28.3807,28.3807,28.3737,28.3807,6800.0
2011-12-29 14:00:00,40.59,40.61,40.59,40.6,11000.0,28.3807,28.3947,28.3807,28.3877,11000.0
2011-12-29 14:05:00,40.6,40.6,40.58,40.59,12400.0,28.3877,28.3877,28.3737,28.3807,12400.0
2011-12-29 14:10:00,40.59,40.59,40.58,40.59,7100.0,28.3807,28.3807,28.3737,28.3807,7100.0
2011-12-29 14:15:00,40.58,40.6,40.58,40.6,10200.0,28.3737,28.3877,28.3737,28.3877,10200.0
2011-12-29 14:20:00,40.6,40.61,40.58,40.61,19900.0,28.3877,28.3947,28.3737,28.3947,19900.0
2011-12-29 14:25:00,40.61,40.61,40.6,40.6,7900.0,28.3947,28.3947,28.3877,28.3877,7900.0
2011-12-29 14:30:00,40.6,40.61,40.59,40.59,15100.0,28.3877,28.3947,28.3807,28.3807,15100.0
2011-12-29 14:35:00,40.59,40.6,40.59,40.6,5600.0,28.3807,28.3877,28.3807,28.3877,5600.0
2011-12-29 14:40:00,40.59,40.6,40.59,40.6,8300.0,28.3807,28.3877,28.3807,28.3877,8300.0
2011-12-29 14:45:00,40.6,40.6,40.58,40.59,11600.0,28.3877,28.3877,28.3737,28.3807,11600.0
2011-12-29 14:50:00,40.59,40.59,40.58,40.59,5900.0,28.3807,28.3807,28.3737,28.3807,5900.0
2011-12-29 14:55:00,40.58,40.59,40.58,40.59,7800.0,28.3737,28.3807,28.3737,28.3807,7800.0
2011-12-29 15:00:00,40.58,40.59,40.57,40.58,16000.0,28.3737,28.3807,28.3667,28.3737,16000.0
2011-12-29 15:05:00,40.58,40.6,40.57,40.59,17400.0,28.3737,28.3877,28.3667,28.3807,17400.0
2011-12-29 15:10:00,40.59,40.64,40.58,40.63,32400.0,28.3807,28.4156,28.3737,28.4086,32400.0
2011-12-29 15:15:00,40.63,40.65,40.62,40.63,25800.0,28.4086,28.4226,28.4016,28.4086,25800.0
2011-12-29 15:20:00,40.64,40.64,40.61,40.61,19100.0,28.4156,28.4156,28.3947,28.3947,19100.0
2011-12-29 15:25:00,40.61,40.62,40.59,40.59,25200.0,28.3947,28.4016,28.3807,28.3807,25200.0
2011-12-29 15:30:00,40.59,40.61,40.57,40.57,30100.0,28.3807,28.3947,28.3667,28.3667,30100.0
2011-12-29 15:35:00,40.57,40.59,40.57,40.58,32300.0,28.3667,28.3807,28.3667,28.3737,32300.0
2011-12-29 15:40:00,40.58,40.64,40.58,40.63,32800.0,28.3737,28.4156,28.3737,28.4086,32800.0
2011-12-29 15:45:00,40.63,40.66,40.62,40.62,38700.0,28.4086,28.4296,28.4016,28.4016,38700.0
2011-12-29 15:50:00,40.61,40.64,40.6,40.6,38300.0,28.3947,28.4156,28.3877,28.3877,38300.0
2011-12-29 15:55:00,40.61,40.66,40.61,40.63,87200.0,28.3947,28.4296,28.3947,28.4086,87200.0
2011-12-30 09:30:00,40.53,40.71,40.45,40.65,15800.0,28.3387,28.4646,28.2828,28.4226,15800.0
2011-12-30 09:35:00,40.7,40.84,40.69,40.75,13000.0,28.4576,28.5555,28.4506,28.4925,13000.0
2011-12-30 09:40:00,40.74,40.78,40.72,40.75,15000.0,28.4856,28.5135,28.4716,28.4925,15000.0
2011-12-30 09:45:00,40.75,40.84,40.74,40.8,8900.0,28.4925,28.5555,28.4856,28.5275,8900.0
2011-12-30 09:50:00,40.8,40.86,40.77,40.86,10800.0,28.5275,28.5695,28.5065,28.5695,10800.0
2011-12-30 09:55:00,40.86,40.86,40.79,40.82,7200.0,28.5695,28.5695,28.5205,28.5415,7200.0
2011-12-30 10:00:00,40.8,40.81,40.79,40.8,2500.0,28.5275,28.5345,28.5205,28.5275,2500.0
2011-12-30 10:05:00,40.81,40.82,40.77,40.78,10800.0,28.5345,28.5415,28.5065,28.5135,10800.0
2011-12-30 10:10:00,40.76,40.76,40.72,40.72,5100.0,28.4995,28.4995,28.4716,28.4716,5100.0
2011-12-30 10:15:00,40.72,40.72,40.68,40.69,5400.0,28.4716,28.4716,28.4436,28.4506,5400.0
2011-12-30 10:20:00,40.68,40.71,40.66,40.7,6300.0,28.4436,28.4646,28.4296,28.4576,6300.0
2011-12-30 10:25:00,40.69,40.71,40.68,40.7,6300.0,28.4506,28.4646,28.4436,28.4576,6300.0
2011-12-30 10:30:00,40.71,40.75,40.7,40.7,12000.0,28.4646,28.4925,28.4576,28.4576,12000.0
2011-12-30 10:35:00,40.7,40.76,40.7,40.73,7700.0,28.4576,28.4995,28.4576,28.4786,7700.0
2011-12-30 10:40:00,40.73,40.76,40.72,40.73,6400.0,28.4786,28.4995,28.4716,28.4786,6400.0
2011-12-30 10:45:00,40.74,40.77,40.73,40.77,9100.0,28.4856,28.5065,28.4786,28.5065,9100.0
2011-12-30 10:50:00,40.76,40.82,40.76,40.82,6900.0,28.4995,28.5415,28.4995,28.5415,6900.0
2011-12-30 10:55:00,40.82,40.83,40.77,40.77,7000.0,28.5415,28.5485,28.5065,28.5065,7000.0
2011-12-30 11:00:00,40.77,40.8,40.76,40.76,5600.0,28.5065,28.5275,28.4995,28.4995,5600.0
2011-12-30 11:05:00,40.77,40.78,40.76,40.77,5300.0,28.5065,28.5135,28.4995,28.5065,5300.0
2011-12-30 11:10:00,40.79,40.85,40.79,40.83,14200.0,28.5205,28.5625,28.5205,28.5485,14200.0
2011-12-30 11:15:00,40.84,40.87,40.83,40.87,6200.0,28.5555,28.5764,28.5485,28.5764,6200.0
2011-12-30 11:20:00,40.86,40.9,40.86,40.89,6500.0,28.5695,28.5974,28.5695,28.5904,6500.0
2011-12-30 11:25:00,40.89,40.9,40.86,40.88,6700.0,28.5904,28.5974,28.5695,28.5834,6700.0
2011-12-30 11:30:00,40.87,40.9,40.87,40.9,6300.0,28.5764,28.5974,28.5764,28.5974,6300.0
2011-12-30 11:35:00,40.89,40.91,40.88,40.88,5800.0,28.5904,28.6044,28.5834,28.5834,5800.0
2011-12-30 11:40:00,40.88,40.89,40.85,40.88,4700.0,28.5834,28.5904,28.5625,28.5834,4700.0
2011-12-30 11:45:00,40.88,40.9,40.88,40.89,4800.0,28.5834,28.5974,28.5834,28.5904,4800.0
2011-12-30 11:50:00,40.88,40.9,40.88,40.9,5600.0,28.5834,28.5974,28.5834,28.5974,5600.0
2011-12-30 11:55:00,40.89,40.9,40.88,40.88,9800.0,28.5904,28.5974,28.5834,28.5834,9800.0
2011-12-30 12:00:00,40.88,40.88,40.85,40.88,7500.0,28.5834,28.5834,28.5625,28.5834,7500.0
2011-12-30 12:05:00,40.88,40.89,40.86,40.89,7000.0,28.5834,28.5904,28.5695,28.5904,7000.0
2011-12-30 12:10:00,40.88,40.89,40.87,40.89,6200.0,28.5834,28.5904,28.5764,28.5904,6200.0
2011-12-30 12:15:00,40.88,40.88,40.87,40.87,3800.0,28.5834,28.5834,28.5764,28.5764,3800.0
2011-12-30 12:20:00,40.88,40.89,40.87,40.88,5800.0,28.5834,28.5904,28.5764,28.5834,5800.0
2011-12-30 12:25:00,40.88,40.93,40.88,40.93,8100.0,28.5834,28.6184,28.5834,28.6184,8100.0
2011-12-30 12:30:00,40.92,40.92,40.9,40.92,9300.0,28.6114,28.6114,28.5974,28.6114,9300.0
2011-12-30 12:35:00,40.91,40.93,40.91,40.93,4800.0,28.6044,28.6184,28.6044,28.6184,4800.0
2011-12-30 12:40:00,40.93,40.93,40.92,40.93,1700.0,28.6184,28.6184,28.6114,28.6184,1700.0
2011-12-30 12:45:00,40.92,40.93,40.92,40.93,2400.0,28.6114,28.6184,28.6114,28.6184,2400.0
2011-12-30 12:50:00,40.92,40.93,40.92,40.92,6600.0,28.6114,28.6184,28.6114,28.6114,6600.0
2011-12-30 12:55:00,40.92,40.92,40.88,40.88,4500.0,28.6114,28.6114,28.5834,28.5834,4500.0
2011-12-30 13:00:00,40.88,40.89,40.87,40.89,2800.0,28.5834,28.5904,28.5764,28.5904,2800.0
2011-12-30 13:05:00,40.88,40.89,40.87,40.89,2800.0,28.5834,28.5904,28.5764,28.5904,2800.0
2011-12-30 13:10:00,40.89,40.89,40.86,40.87,5300.0,28.5904,28.5904,28.5695,28.5764,5300.0
2011-12-30 13:15:00,40.88,40.88,40.85,40.85,2900.0,28.5834,28.5834,28.5625,28.5625,2900.0
2011-12-30 13:20:00,40.85,40.85,40.83,40.83,2100.0,28.5625,28.5625,28.5485,28.5485,2100.0
2011-12-30 13:25:00,40.84,40.84,40.82,40.83,4300.0,28.5555,28.5555,28.5415,28.5485,4300.0
2011-12-30 13:30:00,40.83,40.84,40.83,40.84,3300.0,28.5485,28.5555,28.5485,28.5555,3300.0
2011-12-30 13:35:00,40.84,40.85,40.83,40.84,5900.0,28.5555,28.5625,28.5485,28.5555,5900.0
2011-12-30 13:40:00,40.84,40.84,40.8,40.81,17500.0,28.5555,28.5555,28.5275,28.5345,17500.0
2011-12-30 13:45:00,40.82,40.83,40.82,40.83,1700.0,28.5415,28.5485,28.5415,28.5485,1700.0
2011-12-30 13:50:00,40.82,40.83,40.82,40.83,5200.0,28.5415,28.5485,28.5415,28.5485,5200.0
2011-12-30 13:55:00,40.83,40.83,40.82,40.82,7500.0,28.5485,28.5485,28.5415,28.5415,7500.0
2011-12-30 14:00:00,40.83,40.83,40.82,40.83,3500.0,28.5485,28.5485,28.5415,28.5485,3500.0
2011-12-30 14:05:00,40.82,40.83,40.81,40.81,6300.0,28.5415,28.5485,28.5345,28.5345,6300.0
2011-12-30 14:10:00,40.81,40.81,40.77,40.77,6500.0,28.5345,28.5345,28.5065,28.5065,6500.0
2011-12-30 14:15:00,40.77,40.78,40.76,40.78,7700.0,28.5065,28.5135,28.4995,28.5135,7700.0
2011-12-30 14:20:00,40.77,40.77,40.72,40.74,11100.0,28.5065,28.5065,28.4716,28.4856,11100.0
2011-12-30 14:25:00,40.74,40.74,40.71,40.72,4500.0,28.4856,28.4856,28.4646,28.4716,4500.0
2011-12-30 14:30:00,40.72,40.74,40.71,40.73,11900.0,28.4716,28.4856,28.4646,28.4786,11900.0
2011-12-30 14:35:00,40.73,40.74,40.72,40.74,9400.0,28.4786,28.4856,28.4716,28.4856,9400.0
2011-12-30 14:40:00,40.74,40.74,40.71,40.72,8400.0,28.4856,28.4856,28.4646,28.4716,8400.0
2011-12-30 14:45:00,40.72,40.73,40.71,40.73,5600.0,28.4716,28.4786,28.4646,28.4786,5600.0
2011-12-30 14:50:00,40.72,40.73,40.71,40.71,7200.0,28.4716,28.4786,28.4646,28.4646,7200.0
2011-12-30 14:55:00,40.72,40.72,40.71,40.71,6100.0,28.4716,28.4716,28.4646,28.4646,6100.0
2011-12-30 15:00:00,40.71,40.75,40.71,40.75,10300.0,28.4646,28.4925,28.4646,28.4925,10300.0
2011-12-30 15:05:00,40.74,40.75,40.74,40.75,3200.0,28.4856,28.4925,28.4856,28.4925,3200.0
2011-12-30 15:10:00,40.75,40.75,40.73,40.74,7700.0,28.4925,28.4925,28.4786,28.4856,7700.0
2011-12-30 15:15:00,40.73,40.74,40.73,40.73,4000.0,28.4786,28.4856,28.4786,28.4786,4000.0
2011-12-30 15:20:00,40.73,40.77,40.73,40.76,10300.0,28.4786,28.5065,28.4786,28.4995,10300.0
2011-12-30 15:25:00,40.76,40.77,40.73,40.74,9700.0,28.4995,28.5065,28.4786,28.4856,9700.0
2011-12-30 15:30:00,40.74,40.75,40.72,40.72,9800.0,28.4856,28.4925,28.4716,28.4716,9800.0
2011-12-30 15:35:00,40.73,40.73,40.7,40.7,10800.0,28.4786,28.4786,28.4576,28.4576,10800.0
2011-12-30 15:40:00,40.71,40.73,40.7,40.72,20700.0,28.4646,28.4786,28.4576,28.4716,20700.0
2011-12-30 15:45:00,40.71,40.71,40.67,40.69,29600.0,28.4646,28.4646,28.4366,28.4506,29600.0
2011-12-30 15:50:00,40.68,40.69,40.68,40.69,16100.0,28.4436,28.4506,28.4436,28.4506,16100.0
2011-12-30 15:55:00,40.68,40.68,40.61,40.61,96500.0,28.4436,28.4436,28.3947,28.3947,96500.0
2012-01-03 09:30:00,41.23,41.4,41.21,41.36,33500.0,28.8282,28.947,28.8142,28.9191,33500.0
2012-01-03 09:35:00,41.39,41.63,41.38,41.63,94800.0,28.94,29.1078,28.933,29.1078,94800.0
2012-01-03 09:40:00,41.63,41.75,41.62,41.66,59600.0,29.1078,29.1917,29.1009,29.1288,59600.0
2012-01-03 09:45:00,41.66,41.67,41.51,41.52,27500.0,29.1288,29.1358,29.0239,29.0309,27500.0
2012-01-03 09:50:00,41.53,41.58,41.52,41.52,21200.0,29.0379,29.0729,29.0309,29.0309,21200.0
2012-01-03 09:55:00,41.52,41.61,41.52,41.54,32000.0,29.0309,29.0939,29.0309,29.0449,32000.0
2012-01-03 10:00:00,41.55,41.61,41.5,41.56,36100.0,29.0519,29.0939,29.0169,29.0589,36100.0
2012-01-03 10:05:00,41.56,41.58,41.55,41.56,12200.0,29.0589,29.0729,29.0519,29.0589,12200.0
2012-01-03 10:10:00,41.57,41.61,41.57,41.6,10700.0,29.0659,29.0939,29.0659,29.0869,10700.0
2012-01-03 10:15:00,41.61,41.64,41.59,41.64,9200.0,29.0939,29.1148,29.0799,29.1148,9200.0
2012-01-03 10:20:00,41.63,41.65,41.6,41.6,13600.0,29.1078,29.1218,29.0869,29.0869,13600.0
2012-01-03 10:25:00,41.6,41.61,41.54,41.56,10200.0,29.0869,29.0939,29.0449,29.0589,10200.0
2012-01-03 10:30:00,41.56,41.56,41.53,41.54,8300.0,29.0589,29.0589,29.0379,29.0449,8300.0
2012-01-03 10:35:00,41.54,41.57,41.53,41.57,66200.0,29.0449,29.0659,29.0379,29.0659,66200.0
2012-01-03 10:40:00,41.56,41.6,41.56,41.6,5400.0,29.0589,29.0869,29.0589,29.0869,5400.0
2012-01-03 10:45:00,41.59,41.63,41.59,41.62,9200.0,29.0799,29.1078,29.0799,29.1009,9200.0
2012-01-03 10:50:00,41.61,41.63,41.59,41.63,11800.0,29.0939,29.1078,29.0799,29.1078,11800.0
2012-01-03 10:55:00,41.64,41.67,41.64,41.66,5700.0,29.1148,29.1358,29.1148,29.1288,5700.0
2012-01-03 11:00:00,41.66,41.73,41.64,41.73,15200.0,29.1288,29.1778,29.1148,29.1778,15200.0
2012-01-03 11:05:00,41.72,41.74,41.68,41.69,29200.0,29.1708,29.1848,29.1428,29.1498,29200.0
2012-01-03 11:10:00,41.68,41.74,41.64,41.73,23800.0,29.1428,29.1848,29.1148,29.1778,23800.0
2012-01-03 11:15:00,41.73,41.73,41.7,41.7,14700.0,29.1778,29.1778,29.1568,29.1568,14700.0
2012-01-03 11:20:00,41.7,41.72,41.66,41.67,14300.0,29.1568,29.1708,29.1288,29.1358,14300.0
2012-01-03 11:25:00,41.68,41.72,41.67,41.7,24600.0,29.1428,29.1708,29.1358,29.1568,24600.0
2012-01-03 11:30:00,41.7,41.72,41.68,41.69,17300.0,29.1568,29.1708,29.1428,29.1498,17300.0
2012-01-03 11:35:00,41.7,41.72,41.68,41.69,16900.0,29.1568,29.1708,29.1428,29.1498,16900.0
2012-01-03 11:40:00,41.68,41.68,41.59,41.59,11700.0,29.1428,29.1428,29.0799,29.0799,11700.0
2012-01-03 11:45:00,41.6,41.6,41.55,41.56,15900.0,29.0869,29.0869,29.0519,29.0589,15900.0
2012-01-03 11:50:00,41.56,41.59,41.56,41.58,15900.0,29.0589,29.0799,29.0589,29.0729,15900.0
2012-01-03 11:55:00,41.58,41.59,41.57,41.58,15700.0,29.0729,29.0799,29.0659,29.0729,15700.0
2012-01-03 12:00:00,41.59,41.6,41.58,41.58,9400.0,29.0799,29.0869,29.0729,29.0729,9400.0
2012-01-03 12:05:00,41.58,41.6,41.55,41.55,19500.0,29.0729,29.0869,29.0519,29.0519,19500.0
2012-01-03 12:10:00,41.55,41.57,41.54,41.56,12100.0,29.0519,29.0659,29.0449,29.0589,12100.0
2012-01-03 12:15:00,41.56,41.58,41.55,41.58,16200.0,29.0589,29.0729,29.0519,29.0729,16200.0
2012-01-03 12:20:00,41.58,41.58,41.55,41.56,15700.0,29.0729,29.0729,29.0519,29.0589,15700.0
2012-01-03 12:25:00,41.56,41.58,41.54,41.56,26500.0,29.0589,29.0729,29.0449,29.0589,26500.0
2012-01-03 12:30:00,41.57,41.57,41.48,41.53,78200.0,29.0659,29.0659,29.003,29.0379,78200.0
2012-01-03 12:35:00,41.54,41.57,41.52,41.55,36100.0,29.0449,29.0659,29.0309,29.0519,36100.0
2012-01-03 12:40:00,41.56,41.58,41.55,41.57,12800.0,29.0589,29.0729,29.0519,29.0659,12800.0
2012-01-03 12:45:00,41.57,41.57,41.52,41.52,15100.0,29.0659,29.0659,29.0309,29.0309,15100.0
2012-01-03 12:50:00,41.51,41.56,41.51,41.53,14400.0,29.0239,29.0589,29.0239,29.0379,14400.0
2012-01-03 12:55:00,41.53,41.57,41.53,41.56,16900.0,29.0379,29.0659,29.0379,29.0589,16900.0
2012-01-03 13:00:00,41.55,41.57,41.53,41.55,13000.0,29.0519,29.0659,29.0379,29.0519,13000.0
2012-01-03 13:05:00,41.54,41.55,41.51,41.54,10600.0,29.0449,29.0519,29.0239,29.0449,10600.0
2012-01-03 13:10:00,41.55,41.55,41.51,41.53,8900.0,29.0519,29.0519,29.0239,29.0379,8900.0
2012-01-03 13:15:00,41.52,41.55,41.51,41.55,10700.0,29.0309,29.0519,29.0239,29.0519,10700.0
2012-01-03 13:20:00,41.56,41.56,41.53,41.53,10500.0,29.0589,29.0589,29.0379,29.0379,10500.0
2012-01-03 13:25:00,41.54,41.54,41.51,41.52,11600.0,29.0449,29.0449,29.0239,29.0309,11600.0
2012-01-03 13:30:00,41.52,41.54,41.52,41.52,8300.0,29.0309,29.0449,29.0309,29.0309,8300.0
2012-01-03 13:35:00,41.51,41.53,41.5,41.5,10300.0,29.0239,29.0379,29.0169,29.0169,10300.0
2012-01-03 13:40:00,41.51,41.53,41.49,41.52,19600.0,29.0239,29.0379,29.01,29.0309,19600.0
2012-01-03 13:45:00,41.52,41.54,41.52,41.53,12000.0,29.0309,29.0449,29.0309,29.0379,12000.0
2012-01-03 13:50:00,41.53,41.55,41.5,41.51,17200.0,29.0379,29.0519,29.0169,29.0239,17200.0
2012-01-03 13:55:00,41.51,41.51,41.47,41.47,19300.0,29.0239,29.0239,28.996,28.996,19300.0
2012-01-03 14:00:00,41.47,41.47,41.43,41.44,12400.0,28.996,28.996,28.968,28.975,12400.0
2012-01-03 14:05:00,41.45,41.47,41.45,41.47,11400.0,28.982,28.996,28.982,28.996,11400.0
2012-01-03 14:10:00,41.46,41.49,41.46,41.49,11200.0,28.989,29.01,28.989,29.01,11200.0
2012-01-03 14:15:00,41.49,41.49,41.46,41.49,13500.0,29.01,29.01,28.989,29.01,13500.0
2012-01-03 14:20:00,41.49,41.49,41.47,41.48,5500.0,29.01,29.01,28.996,29.003,5500.0
2012-01-03 14:25:00,41.49,41.49,41.46,41.47,9800.0,29.01,29.01,28.989,28.996,9800.0
2012-01-03 14:30:00,41.47,41.52,41.47,41.52,13800.0,28.996,29.0309,28.996,29.0309,13800.0
2012-01-03 14:35:00,41.53,41.57,41.53,41.54,14800.0,29.0379,29.0659,29.0379,29.0449,14800.0
2012-01-03 14:40:00,41.55,41.56,41.53,41.56,20400.0,29.0519,29.0589,29.0379,29.0589,20400.0
2012-01-03 14:45:00,41.56,41.6,41.54,41.59,25800.0,29.0589,29.0869,29.0449,29.0799,25800.0
2012-01-03 14:50:00,41.59,41.65,41.59,41.65,31700.0,29.0799,29.1218,29.0799,29.1218,31700.0
2012-01-03 14:55:00,41.64,41.7,41.64,41.65,49100.0,29.1148,29.1568,29.1148,29.1218,49100.0
2012-01-03 15:00:00,41.65,41.67,41.64,41.65,15100.0,29.1218,29.1358,29.1148,29.1218,15100.0
2012-01-03 15:05:00,41.66,41.66,41.65,41.66,24300.0,29.1288,29.1288,29.1218,29.1288,24300.0
2012-01-03 15:10:00,41.65,41.67,41.65,41.66,8900.0,29.1218,29.1358,29.1218,29.1288,8900.0
2012-01-03 15:15:00,41.67,41.67,41.63,41.63,23300.0,29.1358,29.1358,29.1078,29.1078,23300.0
2012-01-03 15:20:00,41.63,41.63,41.49,41.49,19300.0,29.1078,29.1078,29.01,29.01,19300.0
2012-01-03 15:25:00,41.49,41.53,41.49,41.51,11300.0,29.01,29.0379,29.01,29.0239,11300.0
2012-01-03 15:30:00,41.51,41.52,41.48,41.48,30600.0,29.0239,29.0309,29.003,29.003,30600.0
2012-01-03 15:35:00,41.48,41.49,41.43,41.43,30500.0,29.003,29.01,28.968,28.968,30500.0
2012-01-03 15:40:00,41.43,41.49,41.42,41.49,62300.0,28.968,29.01,28.961,29.01,62300.0
2012-01-03 15:45:00,41.49,41.58,41.48,41.58,58600.0,29.01,29.0729,29.003,29.0729,58600.0
2012-01-03 15:50:00,41.57,41.58,41.52,41.52,71100.0,29.0659,29.0729,29.0309,29.0309,71100.0
2012-01-03 15:55:00,41.53,41.55,41.42,41.46,117000.0,29.0379,29.0519,28.961,28.989,117000.0
2012-01-04 09:30:00,41.35,41.42,41.26,41.4,20600.0,28.9121,28.961,28.8491,28.947,20600.0
2012-01-04 09:35:00,41.41,41.47,41.34,41.46,9000.0,28.954,28.996,28.9051,28.989,9000.0
2012-01-04 09:40:00,41.43,41.43,41.33,41.36,11600.0,28.968,28.968,28.8981,28.9191,11600.0
2012-01-04 09:45:00,41.37,41.43,41.36,41.36,20900.0,28.9261,28.968,28.9191,28.9191,20900.0
2012-01-04 09:50:00,41.36,41.41,41.33,41.4,12900.0,28.9191,28.954,28.8981,28.947,12900.0
2012-01-04 09:55:00,41.41,41.46,41.38,41.4,17500.0,28.954,28.989,28.933,28.947,17500.0
2012-01-04 10:00:00,41.38,41.41,41.35,41.36,35000.0,28.933,28.954,28.9121,28.9191,35000.0
2012-01-04 10:05:00,41.36,41.38,41.32,41.33,24900.0,28.9191,28.933,28.8911,28.8981,24900.0
2012-01-04 10:10:00,41.33,41.34,41.24,41.28,14900.0,28.8981,28.9051,28.8352,28.8631,14900.0
2012-01-04 10:15:00,41.27,41.27,41.16,41.16,44600.0,28.8561,28.8561,28.7792,28.7792,44600.0
2012-01-04 10:20:00,41.16,41.18,41.15,41.18,12500.0,28.7792,28.7932,28.7722,28.7932,12500.0
2012-01-04 10:25:00,41.18,41.2,41.12,41.12,12200.0,28.7932,28.8072,28.7512,28.7512,12200.0
2012-01-04 10:30:00,41.12,41.12,41.09,41.09,12200.0,28.7512,28.7512,28.7303,28.7303,12200.0
2012-01-04 10:35:00,41.1,41.11,41.0,41.01,17800.0,28.7373,28.7443,28.6673,28.6743,17800.0
2012-01-04 10:40:00,41.01,41.01,40.97,40.97,15700.0,28.6743,28.6743,28.6464,28.6464,15700.0
2012-01-04 10:45:00,40.97,40.98,40.93,40.97,10100.0,28.6464,28.6534,28.6184,28.6464,10100.0
2012-01-04 10:50:00,40.98,41.08,40.98,41.06,11900.0,28.6534,28.7233,28.6534,28.7093,11900.0
2012-01-04 10:55:00,41.06,41.08,41.04,41.04,20400.0,28.7093,28.7233,28.6953,28.6953,20400.0
2012-01-04 11:00:00,41.03,41.09,41.02,41.06,17600.0,28.6883,28.7303,28.6813,28.7093,17600.0
2012-01-04 11:05:00,41.06,41.08,41.03,41.06,14700.0,28.7093,28.7233,28.6883,28.7093,14700.0
2012-01-04 11:10:00,41.06,41.14,41.05,41.11,11000.0,28.7093,28.7652,28.7023,28.7443,11000.0
2012-01-04 11:15:00,41.11,41.12,41.08,41.09,9600.0,28.7443,28.7512,28.7233,28.7303,9600.0
2012-01-04 11:20:00,41.09,41.1,41.06,41.07,11200.0,28.7303,28.7373,28.7093,28.7163,11200.0
2012-01-04 11:25:00,41.07,41.1,41.07,41.07,35600.0,28.7163,28.7373,28.7163,28.7163,35600.0
2012-01-04 11:30:00,41.08,41.09,41.07,41.07,13100.0,28.7233,28.7303,28.7163,28.7163,13100.0
2012-01-04 11:35:00,41.07,41.13,41.07,41.12,11900.0,28.7163,28.7582,28.7163,28.7512,11900.0
2012-01-04 11:40:00,41.11,41.14,41.1,41.13,10600.0,28.7443,28.7652,28.7373,28.7582,10600.0
2012-01-04 11:45:00,41.14,41.18,41.14,41.16,7900.0,28.7652,28.7932,28.7652,28.7792,7900.0
2012-01-04 11:50:00,41.15,41.16,41.13,41.14,6200.0,28.7722,28.7792,28.7582,28.7652,6200.0
2012-01-04 11:55:00,41.14,41.14,41.1,41.12,22200.0,28.7652,28.7652,28.7373,28.7512,22200.0
2012-01-04 12:00:00,41.11,41.13,41.11,41.12,16500.0,28.7443,28.7582,28.7443,28.7512,16500.0
2012-01-04 12:05:00,41.12,41.19,41.1,41.16,31000.0,28.7512,28.8002,28.7373,28.7792,31000.0
2012-01-04 12:10:00,41.16,41.17,41.15,41.16,9600.0,28.7792,28.7862,28.7722,28.7792,9600.0
2012-01-04 12:15:00,41.16,41.19,41.14,41.16,13500.0,28.7792,28.8002,28.7652,28.7792,13500.0
2012-01-04 12:20:00,41.16,41.18,41.13,41.16,25500.0,28.7792,28.7932,28.7582,28.7792,25500.0
2012-01-04 12:25:00,41.16,41.16,41.14,41.15,7800.0,28.7792,28.7792,28.7652,28.7722,7800.0
2012-01-04 12:30:00,41.15,41.16,41.14,41.16,27200.0,28.7722,28.7792,28.7652,28.7792,27200.0
2012-01-04 12:35:00,41.15,41.18,41.15,41.17,16600.0,28.7722,28.7932,28.7722,28.7862,16600.0
2012-01-04 12:40:00,41.17,41.18,41.16,41.16,36900.0,28.7862,28.7932,28.7792,28.7792,36900.0
2012-01-04 12:45:00,41.18,41.2,41.15,41.15,10100.0,28.7932,28.8072,28.7722,28.7722,10100.0
2012-01-04 12:50:00,41.15,41.21,41.15,41.21,12800.0,28.7722,28.8142,28.7722,28.8142,12800.0
2012-01-04 12:55:00,41.2,41.22,41.2,41.2,18000.0,28.8072,28.8212,28.8072,28.8072,18000.0
2012-01-04 13:00:00,41.2,41.2,41.12,41.13,21000.0,28.8072,28.8072,28.7512,28.7582,21000.0
2012-01-04 13:05:00,41.13,41.17,41.12,41.17,189600.0,28.7582,28.7862,28.7512,28.7862,189600.0
2012-01-04 13:10:00,41.16,41.17,41.16,41.16,7800.0,28.7792,28.7862,28.7792,28.7792,7800.0
2012-01-04 13:15:00,41.17,41.24,41.16,41.24,43200.0,28.7862,28.8352,28.7792,28.8352,43200.0
2012-01-04 13:20:00,41.23,41.26,41.23,41.25,16100.0,28.8282,28.8491,28.8282,28.8421,16100.0
2012-01-04 13:25:00,41.25,41.27,41.21,41.26,14700.0,28.8421,28.8561,28.8142,28.8491,14700.0
2012-01-04 13:30:00,41.26,41.27,41.2,41.2,12800.0,28.8491,28.8561,28.8072,28.8072,12800.0
2012-01-04 13:35:00,41.2,41.23,41.2,41.2,8300.0,28.8072,28.8282,28.8072,28.8072,8300.0
2012-01-04 13:40:00,41.2,41.22,41.19,41.22,9700.0,28.8072,28.8212,28.8002,28.8212,9700.0
2012-01-04 13:45:00,41.23,41.25,41.2,41.24,11100.0,28.8282,28.8421,28.8072,28.8352,11100.0
2012-01-04 13:50:00,41.24,41.25,41.2,41.2,7200.0,28.8352,28.8421,28.8072,28.8072,7200.0
2012-01-04 13:55:00,41.2,41.21,41.19,41.2,17700.0,28.8072,28.8142,28.8002,28.8072,17700.0
2012-01-04 14:00:00,41.2,41.2,41.19,41.19,10200.0,28.8072,28.8072,28.8002,28.8002,10200.0
2012-01-04 14:05:00,41.2,41.22,41.19,41.22,9900.0,28.8072,28.8212,28.8002,28.8212,9900.0
2012-01-04 14:10:00,41.21,41.22,41.18,41.2,23700.0,28.8142,28.8212,28.7932,28.8072,23700.0
2012-01-04 14:15:00,41.2,41.22,41.19,41.2,9600.0,28.8072,28.8212,28.8002,28.8072,9600.0
2012-01-04 14:20:00,41.2,41.22,41.2,41.2,10500.0,28.8072,28.8212,28.8072,28.8072,10500.0
2012-01-04 14:25:00,41.2,41.21,41.19,41.2,6700.0,28.8072,28.8142,28.8002,28.8072,6700.0
2012-01-04 14:30:00,41.19,41.22,41.19,41.21,14700.0,28.8002,28.8212,28.8002,28.8142,14700.0
2012-01-04 14:35:00,41.22,41.22,41.19,41.22,18600.0,28.8212,28.8212,28.8002,28.8212,18600.0
2012-01-04 14:40:00,41.22,41.29,41.21,41.27,28900.0,28.8212,28.8701,28.8142,28.8561,28900.0
2012-01-04 14:45:00,41.26,41.27,41.21,41.23,13000.0,28.8491,28.8561,28.8142,28.8282,13000.0
2012-01-04 14:50:00,41.23,41.26,41.22,41.24,8400.0,28.8282,28.8491,28.8212,28.8352,8400.0
2012-01-04 14:55:00,41.24,41.25,41.21,41.21,7200.0,28.8352,28.8421,28.8142,28.8142,7200.0
2012-01-04 15:00:00,41.21,41.21,41.18,41.2,12800.0,28.8142,28.8142,28.7932,28.8072,12800.0
2012-01-04 15:05:00,41.2,41.21,41.2,41.2,9300.0,28.8072,28.8142,28.8072,28.8072,9300.0
2012-01-04 15:10:00,41.21,41.22,41.2,41.21,10500.0,28.8142,28.8212,28.8072,28.8142,10500.0
2012-01-04 15:15:00,41.21,41.22,41.19,41.21,18400.0,28.8142,28.8212,28.8002,28.8142,18400.0
2012-01-04 15:20:00,41.2,41.22,41.2,41.21,12400.0,28.8072,28.8212,28.8072,28.8142,12400.0
2012-01-04 15:25:00,41.21,41.22,41.2,41.21,10800.0,28.8142,28.8212,28.8072,28.8142,10800.0
2012-01-04 15:30:00,41.21,41.22,41.19,41.2,15400.0,28.8142,28.8212,28.8002,28.8072,15400.0
2012-01-04 15:35:00,41.2,41.21,41.19,41.21,16900.0,28.8072,28.8142,28.8002,28.8142,16900.0
2012-01-04 15:40:00,41.21,41.21,41.19,41.19,11800.0,28.8142,28.8142,28.8002,28.8002,11800.0
2012-01-04 15:45:00,41.2,41.22,41.18,41.2,30500.0,28.8072,28.8212,28.7932,28.8072,30500.0
2012-01-04 15:50:00,41.19,41.22,41.17,41.21,37700.0,28.8002,28.8212,28.7862,28.8142,37700.0
2012-01-04 15:55:00,41.21,41.22,41.19,41.19,58300.0,28.8142,28.8212,28.8002,28.8002,58300.0
2012-01-05 09:30:00,40.93,40.93,40.74,40.8,61000.0,28.6184,28.6184,28.4856,28.5275,61000.0
2012-01-05 09:35:00,40.78,40.87,40.76,40.82,22400.0,28.5135,28.5764,28.4995,28.5415,22400.0
2012-01-05 09:40:00,40.82,40.82,40.73,40.74,48100.0,28.5415,28.5415,28.4786,28.4856,48100.0
2012-01-05 09:45:00,40.74,40.75,40.67,40.7,26900.0,28.4856,28.4925,28.4366,28.4576,26900.0
2012-01-05 09:50:00,40.7,40.77,40.7,40.77,56300.0,28.4576,28.5065,28.4576,28.5065,56300.0
2012-01-05 09:55:00,40.76,40.77,40.72,40.72,21400.0,28.4995,28.5065,28.4716,28.4716,21400.0
2012-01-05 10:00:00,40.71,40.72,40.62,40.7,21000.0,28.4646,28.4716,28.4016,28.4576,21000.0
2012-01-05 10:05:00,40.7,40.89,40.7,40.87,59200.0,28.4576,28.5904,28.4576,28.5764,59200.0
2012-01-05 10:10:00,40.88,40.9,40.83,40.9,18500.0,28.5834,28.5974,28.5485,28.5974,18500.0
2012-01-05 10:15:00,40.9,40.94,40.89,40.91,26200.0,28.5974,28.6254,28.5904,28.6044,26200.0
2012-01-05 10:20:00,40.91,40.95,40.86,40.93,70500.0,28.6044,28.6324,28.5695,28.6184,70500.0
2012-01-05 10:25:00,40.93,40.98,40.9,40.91,15000.0,28.6184,28.6534,28.5974,28.6044,15000.0
2012-01-05 10:30:00,40.91,40.92,40.83,40.84,17800.0,28.6044,28.6114,28.5485,28.5555,17800.0
2012-01-05 10:35:00,40.84,40.85,40.79,40.84,21000.0,28.5555,28.5625,28.5205,28.5555,21000.0
2012-01-05 10:40:00,40.84,40.91,40.84,40.86,16900.0,28.5555,28.6044,28.5555,28.5695,16900.0
2012-01-05 10:45:00,40.85,40.86,40.81,40.81,15100.0,28.5625,28.5695,28.5345,28.5345,15100.0
2012-01-05 10:50:00,40.81,40.83,40.8,40.83,14800.0,28.5345,28.5485,28.5275,28.5485,14800.0
2012-01-05 10:55:00,40.83,40.85,40.82,40.84,15000.0,28.5485,28.5625,28.5415,28.5555,15000.0
2012-01-05 11:00:00,40.84,40.87,40.83,40.86,18600.0,28.5555,28.5764,28.5485,28.5695,18600.0
2012-01-05 11:05:00,40.87,40.87,40.83,40.83,27800.0,28.5764,28.5764,28.5485,28.5485,27800.0
2012-01-05 11:10:00,40.83,40.83,40.79,40.82,15100.0,28.5485,28.5485,28.5205,28.5415,15100.0
2012-01-05 11:15:00,40.81,40.82,40.77,40.77,13800.0,28.5345,28.5415,28.5065,28.5065,13800.0
2012-01-05 11:20:00,40.77,40.89,40.77,40.88,19800.0,28.5065,28.5904,28.5065,28.5834,19800.0
2012-01-05 11:25:00,40.89,40.9,40.88,40.9,20100.0,28.5904,28.5974,28.5834,28.5974,20100.0
2012-01-05 11:30:00,40.89,40.9,40.87,40.88,10300.0,28.5904,28.5974,28.5764,28.5834,10300.0
2012-01-05 11:35:00,40.87,40.9,40.87,40.89,16000.0,28.5764,28.5974,28.5764,28.5904,16000.0
2012-01-05 11:40:00,40.89,40.91,40.88,40.88,16300.0,28.5904,28.6044,28.5834,28.5834,16300.0
2012-01-05 11:45:00,40.88,40.93,40.88,40.91,27300.0,28.5834,28.6184,28.5834,28.6044,27300.0
2012-01-05 11:50:00,40.9,40.9,40.8,40.8,43700.0,28.5974,28.5974,28.5275,28.5275,43700.0
2012-01-05 11:55:00,40.8,40.83,40.8,40.83,11800.0,28.5275,28.5485,28.5275,28.5485,11800.0
2012-01-05 12:00:00,40.83,40.87,40.82,40.86,16600.0,28.5485,28.5764,28.5415,28.5695,16600.0
2012-01-05 12:05:00,40.86,40.89,40.85,40.89,17700.0,28.5695,28.5904,28.5625,28.5904,17700.0
2012-01-05 12:10:00,40.88,40.9,40.88,40.89,18700.0,28.5834,28.5974,28.5834,28.5904,18700.0
2012-01-05 12:15:00,40.89,40.95,40.89,40.93,29800.0,28.5904,28.6324,28.5904,28.6184,29800.0
2012-01-05 12:20:00,40.93,40.94,40.9,40.92,23000.0,28.6184,28.6254,28.5974,28.6114,23000.0
2012-01-05 12:25:00,40.92,40.95,40.92,40.93,17500.0,28.6114,28.6324,28.6114,28.6184,17500.0
2012-01-05 12:30:00,40.93,40.94,40.93,40.93,9100.0,28.6184,28.6254,28.6184,28.6184,9100.0
2012-01-05 12:35:00,40.94,40.97,40.94,40.97,33600.0,28.6254,28.6464,28.6254,28.6464,33600.0
2012-01-05 12:40:00,40.97,41.04,40.97,41.02,63600.0,28.6464,28.6953,28.6464,28.6813,63600.0
2012-01-05 12:45:00,41.02,41.08,40.99,41.07,37100.0,28.6813,28.7233,28.6604,28.7163,37100.0
2012-01-05 12:50:00,41.07,41.07,41.02,41.04,20200.0,28.7163,28.7163,28.6813,28.6953,20200.0
2012-01-05 12:55:00,41.04,41.08,41.03,41.08,22100.0,28.6953,28.7233,28.6883,28.7233,22100.0
2012-01-05 13:00:00,41.08,41.1,41.06,41.1,16900.0,28.7233,28.7373,28.7093,28.7373,16900.0
2012-01-05 13:05:00,41.09,41.12,41.09,41.09,16600.0,28.7303,28.7512,28.7303,28.7303,16600.0
2012-01-05 13:10:00,41.09,41.1,41.06,41.06,21100.0,28.7303,28.7373,28.7093,28.7093,21100.0
2012-01-05 13:15:00,41.07,41.07,41.02,41.02,13400.0,28.7163,28.7163,28.6813,28.6813,13400.0
2012-01-05 13:20:00,41.02,41.08,41.02,41.08,16400.0,28.6813,28.7233,28.6813,28.7233,16400.0
2012-01-05 13:25:00,41.08,41.15,41.08,41.14,19700.0,28.7233,28.7722,28.7233,28.7652,19700.0
2012-01-05 13:30:00,41.14,41.15,41.14,41.14,11800.0,28.7652,28.7722,28.7652,28.7652,11800.0
2012-01-05 13:35:00,41.14,41.15,41.13,41.14,30600.0,28.7652,28.7722,28.7582,28.7652,30600.0
2012-01-05 13:40:00,41.14,41.16,41.13,41.13,22500.0,28.7652,28.7792,28.7582,28.7582,22500.0
2012-01-05 13:45:00,41.13,41.15,41.12,41.13,41600.0,28.7582,28.7722,28.7512,28.7582,41600.0
2012-01-05 13:50:00,41.13,41.14,41.09,41.09,22300.0,28.7582,28.7652,28.7303,28.7303,22300.0
2012-01-05 13:55:00,41.09,41.12,41.08,41.09,47500.0,28.7303,28.7512,28.7233,28.7303,47500.0
2012-01-05 14:00:00,41.09,41.09,41.06,41.08,15300.0,28.7303,28.7303,28.7093,28.7233,15300.0
2012-01-05 14:05:00,41.08,41.1,41.06,41.06,34000.0,28.7233,28.7373,28.7093,28.7093,34000.0
2012-01-05 14:10:00,41.06,41.07,41.03,41.03,19900.0,28.7093,28.7163,28.6883,28.6883,19900.0
2012-01-05 14:15:00,41.03,41.04,40.99,41.02,50500.0,28.6883,28.6953,28.6604,28.6813,50500.0
2012-01-05 14:20:00,41.01,41.03,40.99,41.0,19100.0,28.6743,28.6883,28.6604,28.6673,19100.0
2012-01-05 14:25:00,41.0,41.01,40.96,40.98,19900.0,28.6673,28.6743,28.6394,28.6534,19900.0
2012-01-05 14:30:00,40.97,41.02,40.97,41.02,22800.0,28.6464,28.6813,28.6464,28.6813,22800.0
2012-01-05 14:35:00,41.01,41.02,40.97,40.97,28200.0,28.6743,28.6813,28.6464,28.6464,28200.0
2012-01-05 14:40:00,40.97,40.98,40.94,40.94,44800.0,28.6464,28.6534,28.6254,28.6254,44800.0
2012-01-05 14:45:00,40.94,40.99,40.93,40.98,36300.0,28.6254,28.6604,28.6184,28.6534,36300.0
2012-01-05 14:50:00,40.98,40.99,40.96,40.98,21500.0,28.6534,28.6604,28.6394,28.6534,21500.0
2012-01-05 14:55:00,40.99,41.0,40.94,40.95,31700.0,28.6604,28.6673,28.6254,28.6324,31700.0
2012-01-05 15:00:00,40.94,40.96,40.93,40.95,28700.0,28.6254,28.6394,28.6184,28.6324,28700.0
2012-01-05 15:05:00,40.94,40.95,40.93,40.93,21400.0,28.6254,28.6324,28.6184,28.6184,21400.0
2012-01-05 15:10:00,40.93,40.93,40.87,40.88,21100.0,28.6184,28.6184,28.5764,28.5834,21100.0
2012-01-05 15:15:00,40.88,40.91,40.87,40.9,23600.0,28.5834,28.6044,28.5764,28.5974,23600.0
2012-01-05 15:20:00,40.91,40.92,40.88,40.88,19200.0,28.6044,28.6114,28.5834,28.5834,19200.0
2012-01-05 15:25:00,40.88,40.9,40.86,40.87,30000.0,28.5834,28.5974,28.5695,28.5764,30000.0
2012-01-05 15:30:00,40.88,40.9,40.87,40.88,28100.0,28.5834,28.5974,28.5764,28.5834,28100.0
2012-01-05 15:35:00,40.88,40.89,40.85,40.85,25600.0,28.5834,28.5904,28.5625,28.5625,25600.0
2012-01-05 15:40:00,40.85,40.92,40.84,40.9,51600.0,28.5625,28.6114,28.5555,28.5974,51600.0
2012-01-05 15:45:00,40.9,40.91,40.87,40.9,46100.0,28.5974,28.6044,28.5764,28.5974,46100.0
2012-01-05 15:50:00,40.9,40.93,40.89,40.9,55900.0,28.5974,28.6184,28.5904,28.5974,55900.0
2012-01-05 15:55:00,40.9,40.93,40.89,40.9,103100.0,28.5974,28.6184,28.5904,28.5974,103100.0
2012-01-06 09:30:00,40.89,41.02,40.83,40.98,29000.0,28.5904,28.6813,28.5485,28.6534,29000.0
2012-01-06 09:35:00,40.97,41.08,40.95,40.97,12800.0,28.6464,28.7233,28.6324,28.6464,12800.0
2012-01-06 09:40:00,40.95,40.96,40.86,40.87,15700.0,28.6324,28.6394,28.5695,28.5764,15700.0
2012-01-06 09:45:00,40.86,40.92,40.84,40.86,15600.0,28.5695,28.6114,28.5555,28.5695,15600.0
2012-01-06 09:50:00,40.86,40.88,40.8,40.82,18400.0,28.5695,28.5834,28.5275,28.5415,18400.0
2012-01-06 09:55:00,40.8,40.91,40.8,40.89,11200.0,28.5275,28.6044,28.5275,28.5904,11200.0
2012-01-06 10:00:00,40.89,40.93,40.84,40.87,22000.0,28.5904,28.6184,28.5555,28.5764,22000.0
2012-01-06 10:05:00,40.87,40.88,40.82,40.87,7700.0,28.5764,28.5834,28.5415,28.5764,7700.0
2012-01-06 10:10:00,40.87,41.0,40.87,41.0,12500.0,28.5764,28.6673,28.5764,28.6673,12500.0
2012-01-06 10:15:00,40.99,41.02,40.97,40.98,9200.0,28.6604,28.6813,28.6464,28.6534,9200.0
2012-01-06 10:20:00,40.98,41.01,40.94,41.01,153500.0,28.6534,28.6743,28.6254,28.6743,153500.0
2012-01-06 10:25:00,41.01,41.02,40.98,41.01,11600.0,28.6743,28.6813,28.6534,28.6743,11600.0
2012-01-06 10:30:00,41.0,41.06,40.99,41.06,13800.0,28.6673,28.7093,28.6604,28.7093,13800.0
2012-01-06 10:35:00,41.07,41.08,41.04,41.05,21700.0,28.7163,28.7233,28.6953,28.7023,21700.0
2012-01-06 10:40:00,41.06,41.06,41.0,41.04,19200.0,28.7093,28.7093,28.6673,28.6953,19200.0
2012-01-06 10:45:00,41.04,41.07,41.02,41.07,12600.0,28.6953,28.7163,28.6813,28.7163,12600.0
2012-01-06 10:50:00,41.08,41.12,41.08,41.12,10900.0,28.7233,28.7512,28.7233,28.7512,10900.0
2012-01-06 10:55:00,41.12,41.16,41.1,41.13,17800.0,28.7512,28.7792,28.7373,28.7582,17800.0
2012-01-06 11:00:00,41.13,41.16,41.11,41.14,21900.0,28.7582,28.7792,28.7443,28.7652,21900.0
2012-01-06 11:05:00,41.14,41.23,41.14,41.22,9600.0,28.7652,28.8282,28.7652,28.8212,9600.0
2012-01-06 11:10:00,41.21,41.23,41.2,41.23,9700.0,28.8142,28.8282,28.8072,28.8282,9700.0
2012-01-06 11:15:00,41.24,41.25,41.23,41.25,7000.0,28.8352,28.8421,28.8282,28.8421,7000.0
2012-01-06 11:20:00,41.25,41.25,41.23,41.24,7700.0,28.8421,28.8421,28.8282,28.8352,7700.0
2012-01-06 11:25:00,41.24,41.25,41.23,41.25,10900.0,28.8352,28.8421,28.8282,28.8421,10900.0
2012-01-06 11:30:00,41.25,41.3,41.23,41.28,14800.0,28.8421,28.8771,28.8282,28.8631,14800.0
2012-01-06 11:35:00,41.29,41.32,41.27,41.31,15900.0,28.8701,28.8911,28.8561,28.8841,15900.0
2012-01-06 11:40:00,41.31,41.36,41.29,41.36,13900.0,28.8841,28.9191,28.8701,28.9191,13900.0
2012-01-06 11:45:00,41.35,41.37,41.34,41.35,11400.0,28.9121,28.9261,28.9051,28.9121,11400.0
2012-01-06 11:50:00,41.35,41.36,41.3,41.31,18300.0,28.9121,28.9191,28.8771,28.8841,18300.0
2012-01-06 11:55:00,41.31,41.31,41.26,41.27,12900.0,28.8841,28.8841,28.8491,28.8561,12900.0
2012-01-06 12:00:00,41.27,41.27,41.25,41.25,17900.0,28.8561,28.8561,28.8421,28.8421,17900.0
2012-01-06 12:05:00,41.25,41.27,41.24,41.24,26200.0,28.8421,28.8561,28.8352,28.8352,26200.0
2012-01-06 12:10:00,41.25,41.27,41.24,41.25,13400.0,28.8421,28.8561,28.8352,28.8421,13400.0
2012-01-06 12:15:00,41.26,41.28,41.21,41.23,15600.0,28.8491,28.8631,28.8142,28.8282,15600.0
2012-01-06 12:20:00,41.23,41.28,41.23,41.27,16500.0,28.8282,28.8631,28.8282,28.8561,16500.0
2012-01-06 12:25:00,41.28,41.29,41.27,41.29,13600.0,28.8631,28.8701,28.8561,28.8701,13600.0
2012-01-06 12:30:00,41.28,41.37,41.27,41.35,46200.0,28.8631,28.9261,28.8561,28.9121,46200.0
2012-01-06 12:35:00,41.35,41.37,41.33,41.36,12200.0,28.9121,28.9261,28.8981,28.9191,12200.0
2012-01-06 12:40:00,41.35,41.41,41.33,41.38,59000.0,28.9121,28.954,28.8981,28.933,59000.0
2012-01-06 12:45:00,41.37,41.44,41.37,41.43,120500.0,28.9261,28.975,28.9261,28.968,120500.0
2012-01-06 12:50:00,41.42,41.45,41.41,41.43,22100.0,28.961,28.982,28.954,28.968,22100.0
2012-01-06 12:55:00,41.43,41.47,41.42,41.47,20800.0,28.968,28.996,28.961,28.996,20800.0
2012-01-06 13:00:00,41.46,41.48,41.43,41.43,13500.0,28.989,29.003,28.968,28.968,13500.0
2012-01-06 13:05:00,41.44,41.44,41.42,41.44,36100.0,28.975,28.975,28.961,28.975,36100.0
2012-01-06 13:10:00,41.44,41.44,41.39,41.4,12600.0,28.975,28.975,28.94,28.947,12600.0
2012-01-06 13:15:00,41.4,41.47,41.4,41.47,22100.0,28.947,28.996,28.947,28.996,22100.0
2012-01-06 13:20:00,41.47,41.48,41.45,41.45,19300.0,28.996,29.003,28.982,28.982,19300.0
2012-01-06 13:25:00,41.46,41.48,41.45,41.47,16500.0,28.989,29.003,28.982,28.996,16500.0
2012-01-06 13:30:00,41.47,41.49,41.47,41.48,12000.0,28.996,29.01,28.996,29.003,12000.0
2012-01-06 13:35:00,41.48,41.48,41.45,41.48,20800.0,29.003,29.003,28.982,29.003,20800.0
2012-01-06 13:40:00,41.48,41.5,41.48,41.5,21500.0,29.003,29.0169,29.003,29.0169,21500.0
2012-01-06 13:45:00,41.5,41.5,41.49,41.5,3800.0,29.0169,29.0169,29.01,29.0169,3800.0
2012-01-06 13:50:00,41.5,41.52,41.49,41.51,15300.0,29.0169,29.0309,29.01,29.0239,15300.0
2012-01-06 13:55:00,41.5,41.58,41.49,41.5,21400.0,29.0169,29.0729,29.01,29.0169,21400.0
2012-01-06 14:00:00,41.49,41.56,41.49,41.55,24300.0,29.01,29.0589,29.01,29.0519,24300.0
2012-01-06 14:05:00,41.55,41.61,41.55,41.59,30900.0,29.0519,29.0939,29.0519,29.0799,30900.0
2012-01-06 14:10:00,41.59,41.59,41.55,41.56,15800.0,29.0799,29.0799,29.0519,29.0589,15800.0
2012-01-06 14:15:00,41.55,41.56,41.55,41.55,7900.0,29.0519,29.0589,29.0519,29.0519,7900.0
2012-01-06 14:20:00,41.55,41.56,41.52,41.54,14500.0,29.0519,29.0589,29.0309,29.0449,14500.0
2012-01-06 14:25:00,41.53,41.54,41.53,41.54,7800.0,29.0379,29.0449,29.0379,29.0449,7800.0
2012-01-06 14:30:00,41.54,41.56,41.54,41.54,9000.0,29.0449,29.0589,29.0449,29.0449,9000.0
2012-01-06 14:35:00,41.55,41.55,41.52,41.53,16700.0,29.0519,29.0519,29.0309,29.0379,16700.0
2012-01-06 14:40:00,41.53,41.6,41.53,41.59,21700.0,29.0379,29.0869,29.0379,29.0799,21700.0
2012-01-06 14:45:00,41.59,41.61,41.58,41.58,18000.0,29.0799,29.0939,29.0729,29.0729,18000.0
2012-01-06 14:50:00,41.59,41.59,41.54,41.56,19100.0,29.0799,29.0799,29.0449,29.0589,19100.0
2012-01-06 14:55:00,41.56,41.56,41.53,41.54,19700.0,29.0589,29.0589,29.0379,29.0449,19700.0
2012-01-06 15:00:00,41.54,41.56,41.54,41.55,15400.0,29.0449,29.0589,29.0449,29.0519,15400.0
2012-01-06 15:05:00,41.54,41.55,41.54,41.54,8200.0,29.0449,29.0519,29.0449,29.0449,8200.0
2012-01-06 15:10:00,41.54,41.57,41.54,41.57,29700.0,29.0449,29.0659,29.0449,29.0659,29700.0
2012-01-06 15:15:00,41.57,41.58,41.56,41.58,39100.0,29.0659,29.0729,29.0589,29.0729,39100.0
2012-01-06 15:20:00,41.58,41.62,41.57,41.61,40800.0,29.0729,29.1009,29.0659,29.0939,40800.0
2012-01-06 15:25:00,41.61,41.64,41.61,41.64,26400.0,29.0939,29.1148,29.0939,29.1148,26400.0
2012-01-06 15:30:00,41.63,41.68,41.63,41.66,49900.0,29.1078,29.1428,29.1078,29.1288,49900.0
2012-01-06 15:35:00,41.67,41.7,41.66,41.68,40000.0,29.1358,29.1568,29.1288,29.1428,40000.0
2012-01-06 15:40:00,41.67,41.73,41.67,41.69,67000.0,29.1358,29.1778,29.1358,29.1498,67000.0
2012-01-06 15:45:00,41.68,41.7,41.61,41.64,67600.0,29.1428,29.1568,29.0939,29.1148,67600.0
2012-01-06 15:50:00,41.64,41.64,41.59,41.61,68200.0,29.1148,29.1148,29.0799,29.0939,68200.0
2012-01-06 15:55:00,41.6,41.61,41.55,41.59,99300.0,29.0869,29.0939,29.0519,29.0799,99300.0
2012-01-09 09:30:00,41.23,41.47,41.2,41.26,67800.0,28.8282,28.996,28.8072,28.8491,67800.0
2012-01-09 09:35:00,41.3,41.33,41.12,41.19,35500.0,28.8771,28.8981,28.7512,28.8002,35500.0
2012-01-09 09:40:00,41.2,41.32,41.18,41.27,24900.0,28.8072,28.8911,28.7932,28.8561,24900.0
2012-01-09 09:45:00,41.26,41.26,41.02,41.05,28100.0,28.8491,28.8491,28.6813,28.7023,28100.0
2012-01-09 09:50:00,41.05,41.05,40.9,40.91,42900.0,28.7023,28.7023,28.5974,28.6044,42900.0
2012-01-09 09:55:00,40.92,41.05,40.91,40.98,33400.0,28.6114,28.7023,28.6044,28.6534,33400.0
2012-01-09 10:00:00,40.98,41.0,40.89,40.96,16900.0,28.6534,28.6673,28.5904,28.6394,16900.0
2012-01-09 10:05:00,40.96,41.01,40.96,40.97,22000.0,28.6394,28.6743,28.6394,28.6464,22000.0
2012-01-09 10:10:00,40.98,41.01,40.93,41.01,38300.0,28.6534,28.6743,28.6184,28.6743,38300.0
2012-01-09 10:15:00,41.0,41.02,40.98,41.0,24800.0,28.6673,28.6813,28.6534,28.6673,24800.0
2012-01-09 10:20:00,41.0,41.03,40.99,41.03,29700.0,28.6673,28.6883,28.6604,28.6883,29700.0
2012-01-09 10:25:00,41.02,41.04,41.01,41.01,11800.0,28.6813,28.6953,28.6743,28.6743,11800.0
2012-01-09 10:30:00,41.01,41.01,40.99,41.01,26400.0,28.6743,28.6743,28.6604,28.6743,26400.0
2012-01-09 10:35:00,41.01,41.02,40.99,41.02,18600.0,28.6743,28.6813,28.6604,28.6813,18600.0
2012-01-09 10:40:00,41.02,41.04,40.99,40.99,17900.0,28.6813,28.6953,28.6604,28.6604,17900.0
2012-01-09 10:45:00,40.99,40.99,40.98,40.98,12200.0,28.6604,28.6604,28.6534,28.6534,12200.0
2012-01-09 10:50:00,40.98,41.03,40.97,41.02,27300.0,28.6534,28.6883,28.6464,28.6813,27300.0
2012-01-09 10:55:00,41.01,41.07,41.01,41.05,11800.0,28.6743,28.7163,28.6743,28.7023,11800.0
2012-01-09 11:00:00,41.05,41.15,41.05,41.15,50600.0,28.7023,28.7722,28.7023,28.7722,50600.0
2012-01-09 11:05:00,41.14,41.19,41.13,41.17,46000.0,28.7652,28.8002,28.7582,28.7862,46000.0
2012-01-09 11:10:00,41.16,41.17,41.09,41.09,27400.0,28.7792,28.7862,28.7303,28.7303,27400.0
2012-01-09 11:15:00,41.1,41.1,41.07,41.08,14900.0,28.7373,28.7373,28.7163,28.7233,14900.0
2012-01-09 11:20:00,41.07,41.13,41.07,41.1,14000.0,28.7163,28.7582,28.7163,28.7373,14000.0
2012-01-09 11:25:00,41.11,41.12,41.1,41.11,7600.0,28.7443,28.7512,28.7373,28.7443,7600.0
2012-01-09 11:30:00,41.1,41.11,41.05,41.05,10500.0,28.7373,28.7443,28.7023,28.7023,10500.0
2012-01-09 11:35:00,41.05,41.06,41.01,41.02,21800.0,28.7023,28.7093,28.6743,28.6813,21800.0
2012-01-09 11:40:00,41.02,41.05,41.0,41.03,12700.0,28.6813,28.7023,28.6673,28.6883,12700.0
2012-01-09 11:45:00,41.04,41.05,41.02,41.02,11800.0,28.6953,28.7023,28.6813,28.6813,11800.0
2012-01-09 11:50:00,41.02,41.06,41.02,41.06,9600.0,28.6813,28.7093,28.6813,28.7093,9600.0
2012-01-09 11:55:00,41.05,41.07,40.98,41.01,51200.0,28.7023,28.7163,28.6534,28.6743,51200.0
2012-01-09 12:00:00,41.02,41.1,41.02,41.1,34800.0,28.6813,28.7373,28.6813,28.7373,34800.0
2012-01-09 12:05:00,41.1,41.13,41.09,41.11,11200.0,28.7373,28.7582,28.7303,28.7443,11200.0
2012-01-09 12:10:00,41.1,41.15,41.09,41.1,21900.0,28.7373,28.7722,28.7303,28.7373,21900.0
2012-01-09 12:15:00,41.09,41.1,41.05,41.06,22300.0,28.7303,28.7373,28.7023,28.7093,22300.0
2012-01-09 12:20:00,41.05,41.09,41.05,41.08,5600.0,28.7023,28.7303,28.7023,28.7233,5600.0
2012-01-09 12:25:00,41.09,41.12,41.08,41.11,5100.0,28.7303,28.7512,28.7233,28.7443,5100.0
2012-01-09 12:30:00,41.11,41.14,41.1,41.1,9400.0,28.7443,28.7652,28.7373,28.7373,9400.0
2012-01-09 12:35:00,41.09,41.11,41.08,41.1,39000.0,28.7303,28.7443,28.7233,28.7373,39000.0
2012-01-09 12:40:00,41.09,41.09,41.05,41.07,18500.0,28.7303,28.7303,28.7023,28.7163,18500.0
2012-01-09 12:45:00,41.06,41.06,41.04,41.05,14500.0,28.7093,28.7093,28.6953,28.7023,14500.0
2012-01-09 12:50:00,41.05,41.06,41.04,41.05,5300.0,28.7023,28.7093,28.6953,28.7023,5300.0
2012-01-09 12:55:00,41.06,41.06,41.04,41.05,15700.0,28.7093,28.7093,28.6953,28.7023,15700.0
2012-01-09 13:00:00,41.05,41.06,41.03,41.03,16000.0,28.7023,28.7093,28.6883,28.6883,16000.0
2012-01-09 13:05:00,41.03,41.04,41.0,41.01,17100.0,28.6883,28.6953,28.6673,28.6743,17100.0
2012-01-09 13:10:00,41.01,41.01,40.98,41.01,9400.0,28.6743,28.6743,28.6534,28.6743,9400.0
2012-01-09 13:15:00,41.0,41.01,41.0,41.0,11300.0,28.6673,28.6743,28.6673,28.6673,11300.0
2012-01-09 13:20:00,41.0,41.01,40.98,40.98,21600.0,28.6673,28.6743,28.6534,28.6534,21600.0
2012-01-09 13:25:00,40.98,41.03,40.97,41.03,27900.0,28.6534,28.6883,28.6464,28.6883,27900.0
2012-01-09 13:30:00,41.04,41.07,41.03,41.06,8900.0,28.6953,28.7163,28.6883,28.7093,8900.0
2012-01-09 13:35:00,41.06,41.08,41.04,41.05,9000.0,28.7093,28.7233,28.6953,28.7023,9000.0
2012-01-09 13:40:00,41.06,41.09,41.03,41.03,15200.0,28.7093,28.7303,28.6883,28.6883,15200.0
2012-01-09 13:45:00,41.04,41.09,41.04,41.08,18200.0,28.6953,28.7303,28.6953,28.7233,18200.0
2012-01-09 13:50:00,41.09,41.1,41.08,41.09,10100.0,28.7303,28.7373,28.7233,28.7303,10100.0
2012-01-09 13:55:00,41.09,41.11,41.09,41.1,36400.0,28.7303,28.7443,28.7303,28.7373,36400.0
2012-01-09 14:00:00,41.1,41.13,41.09,41.12,25100.0,28.7373,28.7582,28.7303,28.7512,25100.0
2012-01-09 14:05:00,41.11,41.15,41.1,41.15,17300.0,28.7443,28.7722,28.7373,28.7722,17300.0
2012-01-09 14:10:00,41.15,41.16,41.14,41.16,32700.0,28.7722,28.7792,28.7652,28.7792,32700.0
2012-01-09 14:15:00,41.16,41.18,41.14,41.16,30300.0,28.7792,28.7932,28.7652,28.7792,30300.0
2012-01-09 14:20:00,41.17,41.25,41.15,41.25,31600.0,28.7862,28.8421,28.7722,28.8421,31600.0
2012-01-09 14:25:00,41.24,41.26,41.24,41.25,17500.0,28.8352,28.8491,28.8352,28.8421,17500.0
2012-01-09 14:30:00,41.25,41.26,41.24,41.25,20500.0,28.8421,28.8491,28.8352,28.8421,20500.0
2012-01-09 14:35:00,41.26,41.33,41.26,41.29,17900.0,28.8491,28.8981,28.8491,28.8701,17900.0
2012-01-09 14:40:00,41.28,41.29,41.24,41.25,23100.0,28.8631,28.8701,28.8352,28.8421,23100.0
2012-01-09 14:45:00,41.25,41.26,41.19,41.2,29400.0,28.8421,28.8491,28.8002,28.8072,29400.0
2012-01-09 14:50:00,41.2,41.21,41.19,41.2,18000.0,28.8072,28.8142,28.8002,28.8072,18000.0
2012-01-09 14:55:00,41.2,41.22,41.19,41.22,19500.0,28.8072,28.8212,28.8002,28.8212,19500.0
2012-01-09 15:00:00,41.21,41.26,41.21,41.26,21000.0,28.8142,28.8491,28.8142,28.8491,21000.0
2012-01-09 15:05:00,41.26,41.27,41.24,41.27,20600.0,28.8491,28.8561,28.8352,28.8561,20600.0
2012-01-09 15:10:00,41.27,41.29,41.26,41.26,13200.0,28.8561,28.8701,28.8491,28.8491,13200.0
2012-01-09 15:15:00,41.27,41.27,41.25,41.25,21900.0,28.8561,28.8561,28.8421,28.8421,21900.0
2012-01-09 15:20:00,41.25,41.26,41.24,41.25,10700.0,28.8421,28.8491,28.8352,28.8421,10700.0
2012-01-09 15:25:00,41.25,41.25,41.23,41.23,41800.0,28.8421,28.8421,28.8282,28.8282,41800.0
2012-01-09 15:30:00,41.22,41.22,41.2,41.21,19900.0,28.8212,28.8212,28.8072,28.8142,19900.0
2012-01-09 15:35:00,41.21,41.23,41.2,41.22,34300.0,28.8142,28.8282,28.8072,28.8212,34300.0
2012-01-09 15:40:00,41.23,41.24,41.2,41.21,55000.0,28.8282,28.8352,28.8072,28.8142,55000.0
2012-01-09 15:45:00,41.21,41.25,41.19,41.19,61900.0,28.8142,28.8421,28.8002,28.8002,61900.0
2012-01-09 15:50:00,41.2,41.21,41.18,41.19,64000.0,28.8072,28.8142,28.7932,28.8002,64000.0
2012-01-09 15:55:00,41.2,41.24,41.19,41.23,117800.0,28.8072,28.8352,28.8002,28.8282,117800.0
2012-01-10 09:30:00,41.62,41.65,41.39,41.65,47700.0,29.1009,29.1218,28.94,29.1218,47700.0
2012-01-10 09:35:00,41.68,41.84,41.68,41.82,19400.0,29.1428,29.2547,29.1428,29.2407,19400.0
2012-01-10 09:40:00,41.81,41.87,41.78,41.87,21300.0,29.2337,29.2757,29.2127,29.2757,21300.0
2012-01-10 09:45:00,41.87,41.93,41.81,41.91,22200.0,29.2757,29.3176,29.2337,29.3036,22200.0
2012-01-10 09:50:00,41.89,41.96,41.8,41.81,30200.0,29.2896,29.3386,29.2267,29.2337,30200.0
2012-01-10 09:55:00,41.81,41.82,41.77,41.8,15600.0,29.2337,29.2407,29.2057,29.2267,15600.0
2012-01-10 10:00:00,41.8,41.84,41.76,41.84,37100.0,29.2267,29.2547,29.1987,29.2547,37100.0
2012-01-10 10:05:00,41.83,41.88,41.78,41.86,19700.0,29.2477,29.2826,29.2127,29.2687,19700.0
2012-01-10 10:10:00,41.86,41.86,41.8,41.81,32100.0,29.2687,29.2687,29.2267,29.2337,32100.0
2012-01-10 10:15:00,41.81,41.81,41.8,41.81,5900.0,29.2337,29.2337,29.2267,29.2337,5900.0
2012-01-10 10:20:00,41.81,41.81,41.78,41.8,15500.0,29.2337,29.2337,29.2127,29.2267,15500.0
2012-01-10 10:25:00,41.8,41.82,41.77,41.78,30000.0,29.2267,29.2407,29.2057,29.2127,30000.0
2012-01-10 10:30:00,41.78,41.81,41.77,41.81,18500.0,29.2127,29.2337,29.2057,29.2337,18500.0
2012-01-10 10:35:00,41.81,41.82,41.79,41.79,19700.0,29.2337,29.2407,29.2197,29.2197,19700.0
2012-01-10 10:40:00,41.8,41.83,41.8,41.83,26600.0,29.2267,29.2477,29.2267,29.2477,26600.0
2012-01-10 10:45:00,41.83,41.88,41.83,41.84,67100.0,29.2477,29.2826,29.2477,29.2547,67100.0
2012-01-10 10:50:00,41.84,41.85,41.84,41.85,17800.0,29.2547,29.2617,29.2547,29.2617,17800.0
2012-01-10 10:55:00,41.84,41.85,41.83,41.84,18700.0,29.2547,29.2617,29.2477,29.2547,18700.0
2012-01-10 11:00:00,41.84,41.85,41.79,41.79,21700.0,29.2547,29.2617,29.2197,29.2197,21700.0
2012-01-10 11:05:00,41.8,41.83,41.78,41.78,58400.0,29.2267,29.2477,29.2127,29.2127,58400.0
2012-01-10 11:10:00,41.79,41.8,41.74,41.75,44500.0,29.2197,29.2267,29.1848,29.1917,44500.0
2012-01-10 11:15:00,41.76,41.76,41.74,41.75,12300.0,29.1987,29.1987,29.1848,29.1917,12300.0
2012-01-10 11:20:00,41.74,41.81,41.74,41.81,17900.0,29.1848,29.2337,29.1848,29.2337,17900.0
2012-01-10 11:25:00,41.8,41.81,41.79,41.8,26600.0,29.2267,29.2337,29.2197,29.2267,26600.0
2012-01-10 11:30:00,41.8,41.8,41.78,41.79,11900.0,29.2267,29.2267,29.2127,29.2197,11900.0
2012-01-10 11:35:00,41.79,41.79,41.78,41.79,6500.0,29.2197,29.2197,29.2127,29.2197,6500.0
2012-01-10 11:40:00,41.78,41.8,41.78,41.8,13200.0,29.2127,29.2267,29.2127,29.2267,13200.0
2012-01-10 11:45:00,41.8,41.81,41.79,41.79,15600.0,29.2267,29.2337,29.2197,29.2197,15600.0
2012-01-10 11:50:00,41.8,41.8,41.79,41.79,7200.0,29.2267,29.2267,29.2197,29.2197,7200.0
2012-01-10 11:55:00,41.8,41.8,41.77,41.77,6700.0,29.2267,29.2267,29.2057,29.2057,6700.0
2012-01-10 12:00:00,41.77,41.79,41.77,41.78,8300.0,29.2057,29.2197,29.2057,29.2127,8300.0
2012-01-10 12:05:00,41.79,41.8,41.79,41.79,22100.0,29.2197,29.2267,29.2197,29.2197,22100.0
2012-01-10 12:10:00,41.79,41.79,41.78,41.79,1800.0,29.2197,29.2197,29.2127,29.2197,1800.0
2012-01-10 12:15:00,41.78,41.78,41.76,41.77,12100.0,29.2127,29.2127,29.1987,29.2057,12100.0
2012-01-10 12:20:00,41.76,41.76,41.73,41.74,9900.0,29.1987,29.1987,29.1778,29.1848,9900.0
2012-01-10 12:25:00,41.73,41.73,41.67,41.67,11200.0,29.1778,29.1778,29.1358,29.1358,11200.0
2012-01-10 12:30:00,41.66,41.67,41.64,41.64,12100.0,29.1288,29.1358,29.1148,29.1148,12100.0
2012-01-10 12:35:00,41.65,41.66,41.63,41.63,17100.0,29.1218,29.1288,29.1078,29.1078,17100.0
2012-01-10 12:40:00,41.64,41.64,41.63,41.63,10800.0,29.1148,29.1148,29.1078,29.1078,10800.0
2012-01-10 12:45:00,41.64,41.65,41.63,41.64,14500.0,29.1148,29.1218,29.1078,29.1148,14500.0
2012-01-10 12:50:00,41.64,41.65,41.64,41.64,4000.0,29.1148,29.1218,29.1148,29.1148,4000.0
2012-01-10 12:55:00,41.65,41.66,41.64,41.64,12500.0,29.1218,29.1288,29.1148,29.1148,12500.0
2012-01-10 13:00:00,41.65,41.65,41.61,41.61,16500.0,29.1218,29.1218,29.0939,29.0939,16500.0
2012-01-10 13:05:00,41.61,41.63,41.61,41.61,9900.0,29.0939,29.1078,29.0939,29.0939,9900.0
2012-01-10 13:10:00,41.61,41.64,41.61,41.63,29900.0,29.0939,29.1148,29.0939,29.1078,29900.0
2012-01-10 13:15:00,41.63,41.63,41.61,41.62,15300.0,29.1078,29.1078,29.0939,29.1009,15300.0
2012-01-10 13:20:00,41.62,41.66,41.62,41.65,29000.0,29.1009,29.1288,29.1009,29.1218,29000.0
2012-01-10 13:25:00,41.65,41.66,41.63,41.65,20300.0,29.1218,29.1288,29.1078,29.1218,20300.0
2012-01-10 13:30:00,41.66,41.7,41.65,41.69,18700.0,29.1288,29.1568,29.1218,29.1498,18700.0
2012-01-10 13:35:00,41.69,41.69,41.66,41.66,12500.0,29.1498,29.1498,29.1288,29.1288,12500.0
2012-01-10 13:40:00,41.66,41.67,41.66,41.66,4000.0,29.1288,29.1358,29.1288,29.1288,4000.0
2012-01-10 13:45:00,41.66,41.66,41.62,41.62,6400.0,29.1288,29.1288,29.1009,29.1009,6400.0
2012-01-10 13:50:00,41.62,41.63,41.61,41.63,15300.0,29.1009,29.1078,29.0939,29.1078,15300.0
2012-01-10 13:55:00,41.63,41.67,41.63,41.66,12900.0,29.1078,29.1358,29.1078,29.1288,12900.0
2012-01-10 14:00:00,41.66,41.66,41.64,41.64,14100.0,29.1288,29.1288,29.1148,29.1148,14100.0
2012-01-10 14:05:00,41.64,41.65,41.58,41.59,17700.0,29.1148,29.1218,29.0729,29.0799,17700.0
2012-01-10 14:10:00,41.59,41.61,41.59,41.6,9900.0,29.0799,29.0939,29.0799,29.0869,9900.0
2012-01-10 14:15:00,41.6,41.62,41.6,41.6,10800.0,29.0869,29.1009,29.0869,29.0869,10800.0
2012-01-10 14:20:00,41.6,41.62,41.6,41.6,5400.0,29.0869,29.1009,29.0869,29.0869,5400.0
2012-01-10 14:25:00,41.6,41.61,41.57,41.57,9500.0,29.0869,29.0939,29.0659,29.0659,9500.0
2012-01-10 14:30:00,41.57,41.58,41.56,41.58,9500.0,29.0659,29.0729,29.0589,29.0729,9500.0
2012-01-10 14:35:00,41.59,41.61,41.56,41.57,29200.0,29.0799,29.0939,29.0589,29.0659,29200.0
2012-01-10 14:40:00,41.56,41.58,41.56,41.56,8800.0,29.0589,29.0729,29.0589,29.0589,8800.0
2012-01-10 14:45:00,41.56,41.59,41.56,41.59,25600.0,29.0589,29.0799,29.0589,29.0799,25600.0
2012-01-10 14:50:00,41.6,41.61,41.59,41.59,17200.0,29.0869,29.0939,29.0799,29.0799,17200.0
2012-01-10 14:55:00,41.59,41.59,41.54,41.54,15600.0,29.0799,29.0799,29.0449,29.0449,15600.0
2012-01-10 15:00:00,41.55,41.55,41.53,41.53,11800.0,29.0519,29.0519,29.0379,29.0379,11800.0
2012-01-10 15:05:00,41.54,41.54,41.5,41.51,38400.0,29.0449,29.0449,29.0169,29.0239,38400.0
2012-01-10 15:10:00,41.5,41.51,41.49,41.51,13400.0,29.0169,29.0239,29.01,29.0239,13400.0
2012-01-10 15:15:00,41.51,41.51,41.47,41.48,21200.0,29.0239,29.0239,28.996,29.003,21200.0
2012-01-10 15:20:00,41.47,41.48,41.44,41.44,13700.0,28.996,29.003,28.975,28.975,13700.0
2012-01-10 15:25:00,41.45,41.45,41.4,41.4,46200.0,28.982,28.982,28.947,28.947,46200.0
2012-01-10 15:30:00,41.4,41.41,41.38,41.4,34800.0,28.947,28.954,28.933,28.947,34800.0
2012-01-10 15:35:00,41.4,41.41,41.38,41.39,26000.0,28.947,28.954,28.933,28.94,26000.0
2012-01-10 15:40:00,41.4,41.42,41.39,41.4,120400.0,28.947,28.961,28.94,28.947,120400.0
2012-01-10 15:45:00,41.4,41.42,41.39,41.4,62600.0,28.947,28.961,28.94,28.947,62600.0
2012-01-10 15:50:00,41.39,41.45,41.39,41.42,64100.0,28.94,28.982,28.94,28.961,64100.0
2012-01-10 15:55:00,41.41,41.43,41.39,41.4,164700.0,28.954,28.968,28.94,28.947,164700.0
2012-01-11 09:30:00,41.4,41.4,41.22,41.32,26900.0,28.947,28.947,28.8212,28.8911,26900.0
2012-01-11 09:35:00,41.31,41.4,41.29,41.39,11100.0,28.8841,28.947,28.8701,28.94,11100.0
2012-01-11 09:40:00,41.37,41.4,41.3,41.3,17500.0,28.9261,28.947,28.8771,28.8771,17500.0
2012-01-11 09:45:00,41.3,41.39,41.26,41.38,17700.0,28.8771,28.94,28.8491,28.933,17700.0
2012-01-11 09:50:00,41.38,41.39,41.33,41.34,15900.0,28.933,28.94,28.8981,28.9051,15900.0
2012-01-11 09:55:00,41.33,41.36,41.29,41.3,24200.0,28.8981,28.9191,28.8701,28.8771,24200.0
2012-01-11 10:00:00,41.29,41.47,41.29,41.45,40300.0,28.8701,28.996,28.8701,28.982,40300.0
2012-01-11 10:05:00,41.46,41.46,41.37,41.41,24800.0,28.989,28.989,28.9261,28.954,24800.0
2012-01-11 10:10:00,41.4,41.41,41.36,41.38,13800.0,28.947,28.954,28.9191,28.933,13800.0
2012-01-11 10:15:00,41.38,41.45,41.37,41.45,11500.0,28.933,28.982,28.9261,28.982,11500.0
2012-01-11 10:20:00,41.44,41.52,41.44,41.51,14600.0,28.975,29.0309,28.975,29.0239,14600.0
2012-01-11 10:25:00,41.51,41.54,41.5,41.53,14800.0,29.0239,29.0449,29.0169,29.0379,14800.0
2012-01-11 10:30:00,41.53,41.59,41.53,41.59,10800.0,29.0379,29.0799,29.0379,29.0799,10800.0
2012-01-11 10:35:00,41.59,41.59,41.52,41.55,26700.0,29.0799,29.0799,29.0309,29.0519,26700.0
2012-01-11 10:40:00,41.56,41.57,41.48,41.48,14700.0,29.0589,29.0659,29.003,29.003,14700.0
2012-01-11 10:45:00,41.48,41.48,41.43,41.43,11300.0,29.003,29.003,28.968,28.968,11300.0
2012-01-11 10:50:00,41.44,41.44,41.4,41.4,10000.0,28.975,28.975,28.947,28.947,10000.0
2012-01-11 10:55:00,41.41,41.42,41.4,41.4,11000.0,28.954,28.961,28.947,28.947,11000.0
2012-01-11 11:00:00,41.41,41.51,41.4,41.5,21900.0,28.954,29.0239,28.947,29.0169,21900.0
2012-01-11 11:05:00,41.5,41.52,41.44,41.48,17500.0,29.0169,29.0309,28.975,29.003,17500.0
2012-01-11 11:10:00,41.47,41.49,41.47,41.49,6900.0,28.996,29.01,28.996,29.01,6900.0
2012-01-11 11:15:00,41.49,41.52,41.48,41.49,13800.0,29.01,29.0309,29.003,29.01,13800.0
2012-01-11 11:20:00,41.49,41.52,41.48,41.5,57500.0,29.01,29.0309,29.003,29.0169,57500.0
2012-01-11 11:25:00,41.49,41.5,41.47,41.47,5300.0,29.01,29.0169,28.996,28.996,5300.0
2012-01-11 11:30:00,41.47,41.5,41.46,41.49,5500.0,28.996,29.0169,28.989,29.01,5500.0
2012-01-11 11:35:00,41.49,41.54,41.49,41.54,9000.0,29.01,29.0449,29.01,29.0449,9000.0
2012-01-11 11:40:00,41.53,41.54,41.51,41.51,6500.0,29.0379,29.0449,29.0239,29.0239,6500.0
2012-01-11 11:45:00,41.51,41.52,41.5,41.52,8600.0,29.0239,29.0309,29.0169,29.0309,8600.0
2012-01-11 11:50:00,41.52,41.52,41.49,41.5,13500.0,29.0309,29.0309,29.01,29.0169,13500.0
2012-01-11 11:55:00,41.49,41.49,41.47,41.47,13300.0,29.01,29.01,28.996,28.996,13300.0
2012-01-11 12:00:00,41.47,41.48,41.45,41.45,13100.0,28.996,29.003,28.982,28.982,13100.0
2012-01-11 12:05:00,41.45,41.45,41.42,41.45,10400.0,28.982,28.982,28.961,28.982,10400.0
2012-01-11 12:10:00,41.46,41.5,41.46,41.48,6700.0,28.989,29.0169,28.989,29.003,6700.0
2012-01-11 12:15:00,41.48,41.51,41.48,41.5,11200.0,29.003,29.0239,29.003,29.0169,11200.0
2012-01-11 12:20:00,41.51,41.52,41.5,41.5,12200.0,29.0239,29.0309,29.0169,29.0169,12200.0
2012-01-11 12:25:00,41.49,41.49,41.47,41.47,8200.0,29.01,29.01,28.996,28.996,8200.0
2012-01-11 12:30:00,41.48,41.48,41.45,41.47,7500.0,29.003,29.003,28.982,28.996,7500.0
2012-01-11 12:35:00,41.47,41.49,41.46,41.48,5500.0,28.996,29.01,28.989,29.003,5500.0
2012-01-11 12:40:00,41.47,41.48,41.47,41.47,3400.0,28.996,29.003,28.996,28.996,3400.0
2012-01-11 12:45:00,41.48,41.52,41.47,41.52,15900.0,29.003,29.0309,28.996,29.0309,15900.0
2012-01-11 12:50:00,41.51,41.52,41.51,41.52,6600.0,29.0239,29.0309,29.0239,29.0309,6600.0
2012-01-11 12:55:00,41.51,41.52,41.51,41.51,6300.0,29.0239,29.0309,29.0239,29.0239,6300.0
2012-01-11 13:00:00,41.52,41.52,41.51,41.52,10700.0,29.0309,29.0309,29.0239,29.0309,10700.0
2012-01-11 13:05:00,41.51,41.54,41.51,41.51,40500.0,29.0239,29.0449,29.0239,29.0239,40500.0
2012-01-11 13:10:00,41.52,41.52,41.46,41.46,14100.0,29.0309,29.0309,28.989,28.989,14100.0
2012-01-11 13:15:00,41.46,41.46,41.45,41.45,2400.0,28.989,28.989,28.982,28.982,2400.0
2012-01-11 13:20:00,41.46,41.48,41.45,41.47,10600.0,28.989,29.003,28.982,28.996,10600.0
2012-01-11 13:25:00,41.48,41.49,41.47,41.49,12600.0,29.003,29.01,28.996,29.01,12600.0
2012-01-11 13:30:00,41.48,41.5,41.48,41.49,13500.0,29.003,29.0169,29.003,29.01,13500.0
2012-01-11 13:35:00,41.49,41.5,41.48,41.48,13400.0,29.01,29.0169,29.003,29.003,13400.0
2012-01-11 13:40:00,41.48,41.49,41.44,41.44,15600.0,29.003,29.01,28.975,28.975,15600.0
2012-01-11 13:45:00,41.44,41.45,41.43,41.43,12000.0,28.975,28.982,28.968,28.968,12000.0
2012-01-11 13:50:00,41.43,41.46,41.41,41.45,17000.0,28.968,28.989,28.954,28.982,17000.0
2012-01-11 13:55:00,41.44,41.46,41.43,41.44,18000.0,28.975,28.989,28.968,28.975,18000.0
2012-01-11 14:00:00,41.44,41.46,41.44,41.45,13600.0,28.975,28.989,28.975,28.982,13600.0
2012-01-11 14:05:00,41.45,41.46,41.45,41.45,46700.0,28.982,28.989,28.982,28.982,46700.0
2012-01-11 14:10:00,41.45,41.49,41.44,41.49,31100.0,28.982,29.01,28.975,29.01,31100.0
2012-01-11 14:15:00,41.48,41.49,41.48,41.49,4300.0,29.003,29.01,29.003,29.01,4300.0
2012-01-11 14:20:00,41.48,41.48,41.4,41.4,22900.0,29.003,29.003,28.947,28.947,22900.0
2012-01-11 14:25:00,41.4,41.4,41.38,41.38,20100.0,28.947,28.947,28.933,28.933,20100.0
2012-01-11 14:30:00,41.39,41.46,41.39,41.45,11500.0,28.94,28.989,28.94,28.982,11500.0
2012-01-11 14:35:00,41.45,41.45,41.41,41.43,9800.0,28.982,28.982,28.954,28.968,9800.0
2012-01-11 14:40:00,41.43,41.47,41.42,41.46,18700.0,28.968,28.996,28.961,28.989,18700.0
2012-01-11 14:45:00,41.47,41.47,41.43,41.44,8100.0,28.996,28.996,28.968,28.975,8100.0
2012-01-11 14:50:00,41.45,41.47,41.44,41.45,11600.0,28.982,28.996,28.975,28.982,11600.0
2012-01-11 14:55:00,41.45,41.47,41.44,41.47,9100.0,28.982,28.996,28.975,28.996,9100.0
2012-01-11 15:00:00,41.47,41.5,41.46,41.49,13700.0,28.996,29.0169,28.989,29.01,13700.0
2012-01-11 15:05:00,41.49,41.52,41.48,41.51,12000.0,29.01,29.0309,29.003,29.0239,12000.0
2012-01-11 15:10:00,41.51,41.52,41.49,41.5,24300.0,29.0239,29.0309,29.01,29.0169,24300.0
2012-01-11 15:15:00,41.5,41.51,41.5,41.51,38300.0,29.0169,29.0239,29.0169,29.0239,38300.0
2012-01-11 15:20:00,41.51,41.54,41.5,41.54,32600.0,29.0239,29.0449,29.0169,29.0449,32600.0
2012-01-11 15:25:00,41.54,41.58,41.54,41.57,15000.0,29.0449,29.0729,29.0449,29.0659,15000.0
2012-01-11 15:30:00,41.58,41.59,41.56,41.58,15200.0,29.0729,29.0799,29.0589,29.0729,15200.0
2012-01-11 15:35:00,41.57,41.6,41.57,41.59,7500.0,29.0659,29.0869,29.0659,29.0799,7500.0
2012-01-11 15:40:00,41.59,41.6,41.58,41.59,17300.0,29.0799,29.0869,29.0729,29.0799,17300.0
2012-01-11 15:45:00,41.59,41.6,41.59,41.59,22400.0,29.0799,29.0869,29.0799,29.0799,22400.0
2012-01-11 15:50:00,41.6,41.61,41.58,41.59,58600.0,29.0869,29.0939,29.0729,29.0799,58600.0
2012-01-11 15:55:00,41.6,41.6,41.56,41.57,125800.0,29.0869,29.0869,29.0589,29.0659,125800.0
2012-01-12 09:30:00,41.6,41.63,41.48,41.51,52600.0,29.0869,29.1078,29.003,29.0239,52600.0
2012-01-12 09:35:00,41.5,41.66,41.47,41.56,24400.0,29.0169,29.1288,28.996,29.0589,24400.0
2012-01-12 09:40:00,41.55,41.59,41.52,41.54,23000.0,29.0519,29.0799,29.0309,29.0449,23000.0
2012-01-12 09:45:00,41.57,41.63,41.47,41.59,36200.0,29.0659,29.1078,28.996,29.0799,36200.0
2012-01-12 09:50:00,41.59,41.66,41.52,41.59,28000.0,29.0799,29.1288,29.0309,29.0799,28000.0
2012-01-12 09:55:00,41.59,41.59,41.47,41.49,52600.0,29.0799,29.0799,28.996,29.01,52600.0
2012-01-12 10:00:00,41.49,41.49,41.41,41.46,56000.0,29.01,29.01,28.954,28.989,56000.0
2012-01-12 10:05:00,41.45,41.51,41.43,41.44,49700.0,28.982,29.0239,28.968,28.975,49700.0
2012-01-12 10:10:00,41.44,41.46,41.4,41.4,23600.0,28.975,28.989,28.947,28.947,23600.0
2012-01-12 10:15:00,41.41,41.46,41.38,41.39,31900.0,28.954,28.989,28.933,28.94,31900.0
2012-01-12 10:20:00,41.39,41.43,41.38,41.39,37700.0,28.94,28.968,28.933,28.94,37700.0
2012-01-12 10:25:00,41.39,41.44,41.38,41.41,31600.0,28.94,28.975,28.933,28.954,31600.0
2012-01-12 10:30:00,41.41,41.44,41.39,41.41,31100.0,28.954,28.975,28.94,28.954,31100.0
2012-01-12 10:35:00,41.41,41.49,41.4,41.49,29800.0,28.954,29.01,28.947,29.01,29800.0
2012-01-12 10:40:00,41.49,41.49,41.39,41.4,22000.0,29.01,29.01,28.94,28.947,22000.0
2012-01-12 10:45:00,41.39,41.44,41.38,41.41,19500.0,28.94,28.975,28.933,28.954,19500.0
2012-01-12 10:50:00,41.41,41.51,41.41,41.48,27900.0,28.954,29.0239,28.954,29.003,27900.0
2012-01-12 10:55:00,41.47,41.48,41.45,41.48,20100.0,28.996,29.003,28.982,29.003,20100.0
2012-01-12 11:00:00,41.48,41.55,41.47,41.51,50300.0,29.003,29.0519,28.996,29.0239,50300.0
2012-01-12 11:05:00,41.51,41.58,41.5,41.57,20100.0,29.0239,29.0729,29.0169,29.0659,20100.0
2012-01-12 11:10:00,41.59,41.61,41.59,41.61,14900.0,29.0799,29.0939,29.0799,29.0939,14900.0
2012-01-12 11:15:00,41.61,41.63,41.6,41.62,7300.0,29.0939,29.1078,29.0869,29.1009,7300.0
2012-01-12 11:20:00,41.63,41.63,41.58,41.61,27100.0,29.1078,29.1078,29.0729,29.0939,27100.0
2012-01-12 11:25:00,41.6,41.61,41.58,41.59,18800.0,29.0869,29.0939,29.0729,29.0799,18800.0
2012-01-12 11:30:00,41.59,41.61,41.57,41.6,28900.0,29.0799,29.0939,29.0659,29.0869,28900.0
2012-01-12 11:35:00,41.61,41.64,41.59,41.61,13600.0,29.0939,29.1148,29.0799,29.0939,13600.0
2012-01-12 11:40:00,41.6,41.63,41.57,41.62,13500.0,29.0869,29.1078,29.0659,29.1009,13500.0
2012-01-12 11:45:00,41.62,41.66,41.61,41.61,18200.0,29.1009,29.1288,29.0939,29.0939,18200.0
2012-01-12 11:50:00,41.61,41.63,41.59,41.59,22400.0,29.0939,29.1078,29.0799,29.0799,22400.0
2012-01-12 11:55:00,41.6,41.61,41.58,41.6,14300.0,29.0869,29.0939,29.0729,29.0869,14300.0
2012-01-12 12:00:00,41.61,41.68,41.61,41.65,28900.0,29.0939,29.1428,29.0939,29.1218,28900.0
2012-01-12 12:05:00,41.66,41.67,41.63,41.66,42500.0,29.1288,29.1358,29.1078,29.1288,42500.0
2012-01-12 12:10:00,41.66,41.67,41.64,41.67,26300.0,29.1288,29.1358,29.1148,29.1358,26300.0
2012-01-12 12:15:00,41.67,41.67,41.66,41.66,7800.0,29.1358,29.1358,29.1288,29.1288,7800.0
2012-01-12 12:20:00,41.66,41.7,41.64,41.7,24400.0,29.1288,29.1568,29.1148,29.1568,24400.0
2012-01-12 12:25:00,41.69,41.7,41.69,41.7,9800.0,29.1498,29.1568,29.1498,29.1568,9800.0
2012-01-12 12:30:00,41.69,41.7,41.65,41.65,20400.0,29.1498,29.1568,29.1218,29.1218,20400.0
2012-01-12 12:35:00,41.65,41.66,41.65,41.66,14800.0,29.1218,29.1288,29.1218,29.1288,14800.0
2012-01-12 12:40:00,41.66,41.7,41.66,41.7,19500.0,29.1288,29.1568,29.1288,29.1568,19500.0
2012-01-12 12:45:00,41.69,41.71,41.67,41.67,16500.0,29.1498,29.1638,29.1358,29.1358,16500.0
2012-01-12 12:50:00,41.67,41.73,41.66,41.71,22200.0,29.1358,29.1778,29.1288,29.1638,22200.0
2012-01-12 12:55:00,41.71,41.73,41.68,41.73,19900.0,29.1638,29.1778,29.1428,29.1778,19900.0
2012-01-12 13:00:00,41.71,41.77,41.71,41.77,30200.0,29.1638,29.2057,29.1638,29.2057,30200.0
2012-01-12 13:05:00,41.75,41.79,41.74,41.77,13900.0,29.1917,29.2197,29.1848,29.2057,13900.0
2012-01-12 13:10:00,41.77,41.78,41.73,41.74,15500.0,29.2057,29.2127,29.1778,29.1848,15500.0
2012-01-12 13:15:00,41.74,41.74,41.7,41.71,10800.0,29.1848,29.1848,29.1568,29.1638,10800.0
2012-01-12 13:20:00,41.71,41.71,41.7,41.71,12600.0,29.1638,29.1638,29.1568,29.1638,12600.0
2012-01-12 13:25:00,41.71,41.72,41.69,41.71,13500.0,29.1638,29.1708,29.1498,29.1638,13500.0
2012-01-12 13:30:00,41.72,41.72,41.69,41.72,13300.0,29.1708,29.1708,29.1498,29.1708,13300.0
2012-01-12 13:35:00,41.73,41.75,41.71,41.71,19000.0,29.1778,29.1917,29.1638,29.1638,19000.0
2012-01-12 13:40:00,41.71,41.72,41.7,41.72,10700.0,29.1638,29.1708,29.1568,29.1708,10700.0
2012-01-12 13:45:00,41.71,41.73,41.69,41.72,11600.0,29.1638,29.1778,29.1498,29.1708,11600.0
2012-01-12 13:50:00,41.73,41.76,41.72,41.76,17800.0,29.1778,29.1987,29.1708,29.1987,17800.0
2012-01-12 13:55:00,41.76,41.78,41.75,41.76,15900.0,29.1987,29.2127,29.1917,29.1987,15900.0
2012-01-12 14:00:00,41.76,41.76,41.74,41.75,8700.0,29.1987,29.1987,29.1848,29.1917,8700.0
2012-01-12 14:05:00,41.74,41.77,41.73,41.74,18100.0,29.1848,29.2057,29.1778,29.1848,18100.0
2012-01-12 14:10:00,41.73,41.74,41.69,41.7,11600.0,29.1778,29.1848,29.1498,29.1568,11600.0
2012-01-12 14:15:00,41.7,41.75,41.68,41.74,19700.0,29.1568,29.1917,29.1428,29.1848,19700.0
2012-01-12 14:20:00,41.75,41.75,41.73,41.73,11600.0,29.1917,29.1917,29.1778,29.1778,11600.0
2012-01-12 14:25:00,41.73,41.73,41.72,41.72,8700.0,29.1778,29.1778,29.1708,29.1708,8700.0
2012-01-12 14:30:00,41.72,41.79,41.71,41.79,25900.0,29.1708,29.2197,29.1638,29.2197,25900.0
2012-01-12 14:35:00,41.78,41.83,41.78,41.82,19000.0,29.2127,29.2477,29.2127,29.2407,19000.0
2012-01-12 14:40:00,41.82,41.83,41.82,41.82,12200.0,29.2407,29.2477,29.2407,29.2407,12200.0
2012-01-12 14:45:00,41.83,41.85,41.82,41.82,21900.0,29.2477,29.2617,29.2407,29.2407,21900.0
2012-01-12 14:50:00,41.83,41.83,41.8,41.8,17700.0,29.2477,29.2477,29.2267,29.2267,17700.0
2012-01-12 14:55:00,41.81,41.81,41.75,41.77,13300.0,29.2337,29.2337,29.1917,29.2057,13300.0
2012-01-12 15:00:00,41.76,41.77,41.75,41.76,17300.0,29.1987,29.2057,29.1917,29.1987,17300.0
2012-01-12 15:05:00,41.76,41.8,41.74,41.79,42100.0,29.1987,29.2267,29.1848,29.2197,42100.0
2012-01-12 15:10:00,41.79,41.84,41.79,41.83,29700.0,29.2197,29.2547,29.2197,29.2477,29700.0
2012-01-12 15:15:00,41.83,41.86,41.81,41.81,23700.0,29.2477,29.2687,29.2337,29.2337,23700.0
2012-01-12 15:20:00,41.81,41.83,41.8,41.83,26300.0,29.2337,29.2477,29.2267,29.2477,26300.0
2012-01-12 15:25:00,41.82,41.83,41.79,41.81,32300.0,29.2407,29.2477,29.2197,29.2337,32300.0
2012-01-12 15:30:00,41.81,41.83,41.8,41.81,47900.0,29.2337,29.2477,29.2267,29.2337,47900.0
2012-01-12 15:35:00,41.8,41.81,41.8,41.81,25100.0,29.2267,29.2337,29.2267,29.2337,25100.0
2012-01-12 15:40:00,41.8,41.81,41.78,41.78,35900.0,29.2267,29.2337,29.2127,29.2127,35900.0
2012-01-12 15:45:00,41.79,41.85,41.78,41.84,81400.0,29.2197,29.2617,29.2127,29.2547,81400.0
2012-01-12 15:50:00,41.84,41.85,41.8,41.8,44900.0,29.2547,29.2617,29.2267,29.2267,44900.0
2012-01-12 15:55:00,41.8,41.86,41.78,41.85,226600.0,29.2267,29.2687,29.2127,29.2617,226600.0
2012-01-13 09:30:00,41.53,41.65,41.48,41.53,34300.0,29.0379,29.1218,29.003,29.0379,34300.0
2012-01-13 09:35:00,41.52,41.56,41.47,41.52,28900.0,29.0309,29.0589,28.996,29.0309,28900.0
2012-01-13 09:40:00,41.52,41.53,41.35,41.4,31600.0,29.0309,29.0379,28.9121,28.947,31600.0
2012-01-13 09:45:00,41.4,41.47,41.39,41.45,51600.0,28.947,28.996,28.94,28.982,51600.0
2012-01-13 09:50:00,41.45,41.5,41.41,41.5,41400.0,28.982,29.0169,28.954,29.0169,41400.0
2012-01-13 09:55:00,41.5,41.52,41.42,41.44,58800.0,29.0169,29.0309,28.961,28.975,58800.0
2012-01-13 10:00:00,41.44,41.51,41.44,41.48,42400.0,28.975,29.0239,28.975,29.003,42400.0
2012-01-13 10:05:00,41.48,41.49,41.39,41.45,159500.0,29.003,29.01,28.94,28.982,159500.0
2012-01-13 10:10:00,41.45,41.52,41.43,41.45,59600.0,28.982,29.0309,28.968,28.982,59600.0
2012-01-13 10:15:00,41.45,41.47,41.38,41.38,41700.0,28.982,28.996,28.933,28.933,41700.0
2012-01-13 10:20:00,41.38,41.39,41.35,41.37,23100.0,28.933,28.94,28.9121,28.9261,23100.0
2012-01-13 10:25:00,41.37,41.47,41.37,41.42,18500.0,28.9261,28.996,28.9261,28.961,18500.0
2012-01-13 10:30:00,41.42,41.46,41.4,41.4,38300.0,28.961,28.989,28.947,28.947,38300.0
2012-01-13 10:35:00,41.41,41.44,41.37,41.4,69800.0,28.954,28.975,28.9261,28.947,69800.0
2012-01-13 10:40:00,41.4,41.42,41.38,41.41,65700.0,28.947,28.961,28.933,28.954,65700.0
2012-01-13 10:45:00,41.4,41.45,41.37,41.38,81400.0,28.947,28.982,28.9261,28.933,81400.0
2012-01-13 10:50:00,41.37,41.41,41.34,41.36,15200.0,28.9261,28.954,28.9051,28.9191,15200.0
2012-01-13 10:55:00,41.35,41.39,41.34,41.38,24900.0,28.9121,28.94,28.9051,28.933,24900.0
2012-01-13 11:00:00,41.37,41.37,41.34,41.35,9000.0,28.9261,28.9261,28.9051,28.9121,9000.0
2012-01-13 11:05:00,41.36,41.36,41.32,41.35,18900.0,28.9191,28.9191,28.8911,28.9121,18900.0
2012-01-13 11:10:00,41.35,41.39,41.35,41.39,58100.0,28.9121,28.94,28.9121,28.94,58100.0
2012-01-13 11:15:00,41.37,41.41,41.37,41.4,43400.0,28.9261,28.954,28.9261,28.947,43400.0
2012-01-13 11:20:00,41.41,41.45,41.41,41.41,17000.0,28.954,28.982,28.954,28.954,17000.0
2012-01-13 11:25:00,41.4,41.43,41.4,41.42,25100.0,28.947,28.968,28.947,28.961,25100.0
2012-01-13 11:30:00,41.43,41.45,41.42,41.43,14300.0,28.968,28.982,28.961,28.968,14300.0
2012-01-13 11:35:00,41.43,41.45,41.42,41.45,17500.0,28.968,28.982,28.961,28.982,17500.0
2012-01-13 11:40:00,41.44,41.44,41.42,41.44,13200.0,28.975,28.975,28.961,28.975,13200.0
2012-01-13 11:45:00,41.44,41.47,41.43,41.46,25000.0,28.975,28.996,28.968,28.989,25000.0
2012-01-13 11:50:00,41.46,41.5,41.46,41.47,24700.0,28.989,29.0169,28.989,28.996,24700.0
2012-01-13 11:55:00,41.47,41.5,41.47,41.47,29400.0,28.996,29.0169,28.996,28.996,29400.0
2012-01-13 12:00:00,41.47,41.48,41.45,41.48,38600.0,28.996,29.003,28.982,29.003,38600.0
2012-01-13 12:05:00,41.48,41.49,41.46,41.49,35500.0,29.003,29.01,28.989,29.01,35500.0
2012-01-13 12:10:00,41.5,41.52,41.49,41.5,9300.0,29.0169,29.0309,29.01,29.0169,9300.0
2012-01-13 12:15:00,41.49,41.52,41.49,41.51,14400.0,29.01,29.0309,29.01,29.0239,14400.0
2012-01-13 12:20:00,41.51,41.52,41.5,41.51,33100.0,29.0239,29.0309,29.0169,29.0239,33100.0
2012-01-13 12:25:00,41.51,41.52,41.5,41.51,13200.0,29.0239,29.0309,29.0169,29.0239,13200.0
2012-01-13 12:30:00,41.5,41.52,41.5,41.51,13400.0,29.0169,29.0309,29.0169,29.0239,13400.0
2012-01-13 12:35:00,41.5,41.53,41.5,41.52,17200.0,29.0169,29.0379,29.0169,29.0309,17200.0
2012-01-13 12:40:00,41.52,41.53,41.5,41.5,11300.0,29.0309,29.0379,29.0169,29.0169,11300.0
2012-01-13 12:45:00,41.5,41.5,41.44,41.45,8900.0,29.0169,29.0169,28.975,28.982,8900.0
2012-01-13 12:50:00,41.45,41.45,41.42,41.42,6100.0,28.982,28.982,28.961,28.961,6100.0
2012-01-13 12:55:00,41.41,41.42,41.4,41.4,6800.0,28.954,28.961,28.947,28.947,6800.0
2012-01-13 13:00:00,41.4,41.41,41.34,41.34,25700.0,28.947,28.954,28.9051,28.9051,25700.0
2012-01-13 13:05:00,41.33,41.33,41.31,41.32,7400.0,28.8981,28.8981,28.8841,28.8911,7400.0
2012-01-13 13:10:00,41.32,41.33,41.26,41.31,26300.0,28.8911,28.8981,28.8491,28.8841,26300.0
2012-01-13 13:15:00,41.31,41.33,41.28,41.28,20700.0,28.8841,28.8981,28.8631,28.8631,20700.0
2012-01-13 13:20:00,41.27,41.28,41.2,41.28,56300.0,28.8561,28.8631,28.8072,28.8631,56300.0
2012-01-13 13:25:00,41.27,41.29,41.26,41.27,9700.0,28.8561,28.8701,28.8491,28.8561,9700.0
2012-01-13 13:30:00,41.28,41.29,41.26,41.29,7400.0,28.8631,28.8701,28.8491,28.8701,7400.0
2012-01-13 13:35:00,41.28,41.29,41.25,41.29,6900.0,28.8631,28.8701,28.8421,28.8701,6900.0
2012-01-13 13:40:00,41.3,41.3,41.26,41.29,7700.0,28.8771,28.8771,28.8491,28.8701,7700.0
2012-01-13 13:45:00,41.29,41.34,41.29,41.32,6200.0,28.8701,28.9051,28.8701,28.8911,6200.0
2012-01-13 13:50:00,41.32,41.38,41.3,41.35,8200.0,28.8911,28.933,28.8771,28.9121,8200.0
2012-01-13 13:55:00,41.34,41.35,41.33,41.34,5200.0,28.9051,28.9121,28.8981,28.9051,5200.0
2012-01-13 14:00:00,41.33,41.34,41.26,41.27,7900.0,28.8981,28.9051,28.8491,28.8561,7900.0
2012-01-13 14:05:00,41.27,41.28,41.24,41.25,10600.0,28.8561,28.8631,28.8352,28.8421,10600.0
2012-01-13 14:10:00,41.24,41.24,41.23,41.23,13100.0,28.8352,28.8352,28.8282,28.8282,13100.0
2012-01-13 14:15:00,41.24,41.24,41.2,41.21,14000.0,28.8352,28.8352,28.8072,28.8142,14000.0
2012-01-13 14:20:00,41.22,41.31,41.22,41.31,16500.0,28.8212,28.8841,28.8212,28.8841,16500.0
2012-01-13 14:25:00,41.31,41.31,41.27,41.28,8100.0,28.8841,28.8841,28.8561,28.8631,8100.0
2012-01-13 14:30:00,41.28,41.29,41.24,41.24,9000.0,28.8631,28.8701,28.8352,28.8352,9000.0
2012-01-13 14:35:00,41.24,41.26,41.24,41.26,10800.0,28.8352,28.8491,28.8352,28.8491,10800.0
2012-01-13 14:40:00,41.26,41.26,41.2,41.2,9000.0,28.8491,28.8491,28.8072,28.8072,9000.0
2012-01-13 14:45:00,41.21,41.23,41.2,41.22,8300.0,28.8142,28.8282,28.8072,28.8212,8300.0
2012-01-13 14:50:00,41.21,41.22,41.2,41.21,10000.0,28.8142,28.8212,28.8072,28.8142,10000.0
2012-01-13 14:55:00,41.21,41.27,41.21,41.25,11900.0,28.8142,28.8561,28.8142,28.8421,11900.0
2012-01-13 15:00:00,41.26,41.32,41.26,41.31,15100.0,28.8491,28.8911,28.8491,28.8841,15100.0
2012-01-13 15:05:00,41.3,41.34,41.27,41.33,11900.0,28.8771,28.9051,28.8561,28.8981,11900.0
2012-01-13 15:10:00,41.32,41.34,41.3,41.3,6900.0,28.8911,28.9051,28.8771,28.8771,6900.0
2012-01-13 15:15:00,41.3,41.31,41.26,41.26,11100.0,28.8771,28.8841,28.8491,28.8491,11100.0
2012-01-13 15:20:00,41.26,41.26,41.21,41.21,8600.0,28.8491,28.8491,28.8142,28.8142,8600.0
2012-01-13 15:25:00,41.21,41.26,41.21,41.26,19900.0,28.8142,28.8491,28.8142,28.8491,19900.0
2012-01-13 15:30:00,41.25,41.29,41.22,41.22,27600.0,28.8421,28.8701,28.8212,28.8212,27600.0
2012-01-13 15:35:00,41.22,41.26,41.21,41.21,19800.0,28.8212,28.8491,28.8142,28.8142,19800.0
2012-01-13 15:40:00,41.22,41.23,41.17,41.18,26700.0,28.8212,28.8282,28.7862,28.7932,26700.0
2012-01-13 15:45:00,41.18,41.22,41.18,41.2,39600.0,28.7932,28.8212,28.7932,28.8072,39600.0
2012-01-13 15:50:00,41.2,41.2,41.15,41.15,28300.0,28.8072,28.8072,28.7722,28.7722,28300.0
2012-01-13 15:55:00,41.15,41.26,41.15,41.26,107600.0,28.7722,28.8491,28.7722,28.8491,107600.0
2012-01-17 09:30:00,41.64,41.79,41.57,41.76,36700.0,29.1148,29.2197,29.0659,29.1987,36700.0
2012-01-17 09:35:00,41.75,41.76,41.67,41.73,30700.0,29.1917,29.1987,29.1358,29.1778,30700.0
2012-01-17 09:40:00,41.73,41.8,41.71,41.77,16400.0,29.1778,29.2267,29.1638,29.2057,16400.0
2012-01-17 09:45:00,41.78,41.91,41.77,41.87,36400.0,29.2127,29.3036,29.2057,29.2757,36400.0
2012-01-17 09:50:00,41.88,41.89,41.81,41.82,30200.0,29.2826,29.2896,29.2337,29.2407,30200.0
2012-01-17 09:55:00,41.81,41.82,41.67,41.7,26600.0,29.2337,29.2407,29.1358,29.1568,26600.0
2012-01-17 10:00:00,41.7,41.71,41.57,41.61,39900.0,29.1568,29.1638,29.0659,29.0939,39900.0
2012-01-17 10:05:00,41.61,41.72,41.61,41.72,10500.0,29.0939,29.1708,29.0939,29.1708,10500.0
2012-01-17 10:10:00,41.72,41.78,41.71,41.72,52900.0,29.1708,29.2127,29.1638,29.1708,52900.0
2012-01-17 10:15:00,41.72,41.76,41.69,41.75,15900.0,29.1708,29.1987,29.1498,29.1917,15900.0
2012-01-17 10:20:00,41.74,41.86,41.74,41.86,9900.0,29.1848,29.2687,29.1848,29.2687,9900.0
2012-01-17 10:25:00,41.86,41.87,41.82,41.82,8000.0,29.2687,29.2757,29.2407,29.2407,8000.0
2012-01-17 10:30:00,41.81,41.82,41.76,41.76,12500.0,29.2337,29.2407,29.1987,29.1987,12500.0
2012-01-17 10:35:00,41.76,41.78,41.75,41.77,10300.0,29.1987,29.2127,29.1917,29.2057,10300.0
2012-01-17 10:40:00,41.75,41.79,41.74,41.79,9400.0,29.1917,29.2197,29.1848,29.2197,9400.0
2012-01-17 10:45:00,41.79,41.79,41.7,41.7,16400.0,29.2197,29.2197,29.1568,29.1568,16400.0
2012-01-17 10:50:00,41.72,41.72,41.69,41.72,5800.0,29.1708,29.1708,29.1498,29.1708,5800.0
2012-01-17 10:55:00,41.72,41.77,41.72,41.76,5500.0,29.1708,29.2057,29.1708,29.1987,5500.0
2012-01-17 11:00:00,41.76,41.77,41.72,41.77,23500.0,29.1987,29.2057,29.1708,29.2057,23500.0
2012-01-17 11:05:00,41.78,41.78,41.75,41.77,11400.0,29.2127,29.2127,29.1917,29.2057,11400.0
2012-01-17 11:10:00,41.78,41.84,41.78,41.84,11400.0,29.2127,29.2547,29.2127,29.2547,11400.0
2012-01-17 11:15:00,41.83,41.85,41.82,41.84,15500.0,29.2477,29.2617,29.2407,29.2547,15500.0
2012-01-17 11:20:00,41.83,41.84,41.79,41.79,12800.0,29.2477,29.2547,29.2197,29.2197,12800.0
2012-01-17 11:25:00,41.8,41.81,41.79,41.8,9700.0,29.2267,29.2337,29.2197,29.2267,9700.0
2012-01-17 11:30:00,41.8,41.82,41.78,41.79,13400.0,29.2267,29.2407,29.2127,29.2197,13400.0
2012-01-17 11:35:00,41.79,41.84,41.79,41.81,19900.0,29.2197,29.2547,29.2197,29.2337,19900.0
2012-01-17 11:40:00,41.81,41.81,41.79,41.79,6600.0,29.2337,29.2337,29.2197,29.2197,6600.0
2012-01-17 11:45:00,41.79,41.89,41.78,41.89,46600.0,29.2197,29.2896,29.2127,29.2896,46600.0
2012-01-17 11:50:00,41.88,41.89,41.87,41.87,2700.0,29.2826,29.2896,29.2757,29.2757,2700.0
2012-01-17 11:55:00,41.87,41.87,41.84,41.84,104100.0,29.2757,29.2757,29.2547,29.2547,104100.0
2012-01-17 12:00:00,41.84,41.88,41.84,41.85,7700.0,29.2547,29.2826,29.2547,29.2617,7700.0
2012-01-17 12:05:00,41.85,41.93,41.85,41.93,30800.0,29.2617,29.3176,29.2617,29.3176,30800.0
2012-01-17 12:10:00,41.93,41.98,41.93,41.97,28000.0,29.3176,29.3526,29.3176,29.3456,28000.0
2012-01-17 12:15:00,41.96,41.97,41.95,41.97,7600.0,29.3386,29.3456,29.3316,29.3456,7600.0
2012-01-17 12:20:00,41.97,41.97,41.95,41.95,6000.0,29.3456,29.3456,29.3316,29.3316,6000.0
2012-01-17 12:25:00,41.95,41.96,41.94,41.95,8500.0,29.3316,29.3386,29.3246,29.3316,8500.0
2012-01-17 12:30:00,41.94,41.95,41.88,41.88,5700.0,29.3246,29.3316,29.2826,29.2826,5700.0
2012-01-17 12:35:00,41.88,41.89,41.84,41.85,15500.0,29.2826,29.2896,29.2547,29.2617,15500.0
2012-01-17 12:40:00,41.86,41.86,41.83,41.83,3300.0,29.2687,29.2687,29.2477,29.2477,3300.0
2012-01-17 12:45:00,41.83,41.84,41.79,41.8,10300.0,29.2477,29.2547,29.2197,29.2267,10300.0
2012-01-17 12:50:00,41.8,41.8,41.79,41.8,5500.0,29.2267,29.2267,29.2197,29.2267,5500.0
2012-01-17 12:55:00,41.79,41.81,41.79,41.8,3100.0,29.2197,29.2337,29.2197,29.2267,3100.0
2012-01-17 13:00:00,41.8,41.81,41.8,41.8,8200.0,29.2267,29.2337,29.2267,29.2267,8200.0
2012-01-17 13:05:00,41.81,41.81,41.79,41.8,72700.0,29.2337,29.2337,29.2197,29.2267,72700.0
2012-01-17 13:10:00,41.8,41.82,41.8,41.82,7600.0,29.2267,29.2407,29.2267,29.2407,7600.0
2012-01-17 13:15:00,41.82,41.84,41.8,41.81,6300.0,29.2407,29.2547,29.2267,29.2337,6300.0
2012-01-17 13:20:00,41.8,41.81,41.78,41.78,5400.0,29.2267,29.2337,29.2127,29.2127,5400.0
2012-01-17 13:25:00,41.78,41.79,41.76,41.76,4300.0,29.2127,29.2197,29.1987,29.1987,4300.0
2012-01-17 13:30:00,41.76,41.76,41.71,41.71,8900.0,29.1987,29.1987,29.1638,29.1638,8900.0
2012-01-17 13:35:00,41.71,41.72,41.68,41.69,10200.0,29.1638,29.1708,29.1428,29.1498,10200.0
2012-01-17 13:40:00,41.69,41.73,41.69,41.71,4700.0,29.1498,29.1778,29.1498,29.1638,4700.0
2012-01-17 13:45:00,41.7,41.71,41.69,41.69,8000.0,29.1568,29.1638,29.1498,29.1498,8000.0
2012-01-17 13:50:00,41.69,41.72,41.69,41.71,4200.0,29.1498,29.1708,29.1498,29.1638,4200.0
2012-01-17 13:55:00,41.71,41.72,41.71,41.72,2600.0,29.1638,29.1708,29.1638,29.1708,2600.0
2012-01-17 14:00:00,41.71,41.73,41.71,41.73,7300.0,29.1638,29.1778,29.1638,29.1778,7300.0
2012-01-17 14:05:00,41.72,41.73,41.72,41.73,5300.0,29.1708,29.1778,29.1708,29.1778,5300.0
2012-01-17 14:10:00,41.73,41.74,41.72,41.74,11500.0,29.1778,29.1848,29.1708,29.1848,11500.0
2012-01-17 14:15:00,41.73,41.74,41.73,41.73,5800.0,29.1778,29.1848,29.1778,29.1778,5800.0
2012-01-17 14:20:00,41.74,41.77,41.73,41.77,9600.0,29.1848,29.2057,29.1778,29.2057,9600.0
2012-01-17 14:25:00,41.77,41.8,41.76,41.77,26900.0,29.2057,29.2267,29.1987,29.2057,26900.0
2012-01-17 14:30:00,41.77,41.79,41.76,41.77,23500.0,29.2057,29.2197,29.1987,29.2057,23500.0
2012-01-17 14:35:00,41.77,41.78,41.77,41.78,18500.0,29.2057,29.2127,29.2057,29.2127,18500.0
2012-01-17 14:40:00,41.78,41.83,41.77,41.83,24100.0,29.2127,29.2477,29.2057,29.2477,24100.0
2012-01-17 14:45:00,41.82,41.83,41.76,41.78,28200.0,29.2407,29.2477,29.1987,29.2127,28200.0
2012-01-17 14:50:00,41.78,41.79,41.77,41.79,21400.0,29.2127,29.2197,29.2057,29.2197,21400.0
2012-01-17 14:55:00,41.78,41.81,41.77,41.81,27800.0,29.2127,29.2337,29.2057,29.2337,27800.0
2012-01-17 15:00:00,41.81,41.81,41.79,41.8,18600.0,29.2337,29.2337,29.2197,29.2267,18600.0
2012-01-17 15:05:00,41.79,41.8,41.76,41.77,35100.0,29.2197,29.2267,29.1987,29.2057,35100.0
2012-01-17 15:10:00,41.78,41.79,41.77,41.78,13800.0,29.2127,29.2197,29.2057,29.2127,13800.0
2012-01-17 15:15:00,41.79,41.79,41.71,41.73,23600.0,29.2197,29.2197,29.1638,29.1778,23600.0
2012-01-17 15:20:00,41.73,41.77,41.72,41.75,19200.0,29.1778,29.2057,29.1708,29.1917,19200.0
2012-01-17 15:25:00,41.75,41.76,41.73,41.73,11900.0,29.1917,29.1987,29.1778,29.1778,11900.0
2012-01-17 15:30:00,41.73,41.73,41.7,41.72,11600.0,29.1778,29.1778,29.1568,29.1708,11600.0
2012-01-17 15:35:00,41.72,41.73,41.69,41.73,18800.0,29.1708,29.1778,29.1498,29.1778,18800.0
2012-01-17 15:40:00,41.72,41.73,41.71,41.71,15100.0,29.1708,29.1778,29.1638,29.1638,15100.0
2012-01-17 15:45:00,41.71,41.72,41.67,41.68,28600.0,29.1638,29.1708,29.1358,29.1428,28600.0
2012-01-17 15:50:00,41.69,41.72,41.68,41.69,35200.0,29.1498,29.1708,29.1428,29.1498,35200.0
2012-01-17 15:55:00,41.69,41.76,41.69,41.76,97200.0,29.1498,29.1987,29.1498,29.1987,97200.0
2012-01-18 09:30:00,41.95,42.0,41.84,41.91,93100.0,29.3316,29.3665,29.2547,29.3036,93100.0
2012-01-18 09:35:00,41.91,42.05,41.89,42.0,44500.0,29.3036,29.4015,29.2896,29.3665,44500.0
2012-01-18 09:40:00,42.0,42.07,41.93,42.05,45200.0,29.3665,29.4155,29.3176,29.4015,45200.0
2012-01-18 09:45:00,42.05,42.53,42.05,42.39,140900.0,29.4015,29.7371,29.4015,29.6392,140900.0
2012-01-18 09:50:00,42.39,42.46,42.3,42.42,76800.0,29.6392,29.6882,29.5763,29.6602,76800.0
2012-01-18 09:55:00,42.41,42.5,42.33,42.5,36900.0,29.6532,29.7162,29.5973,29.7162,36900.0
2012-01-18 10:00:00,42.49,42.57,42.38,42.4,46700.0,29.7092,29.7651,29.6322,29.6462,46700.0
2012-01-18 10:05:00,42.4,42.41,42.31,42.34,77700.0,29.6462,29.6532,29.5833,29.6043,77700.0
2012-01-18 10:10:00,42.34,42.42,42.34,42.38,41700.0,29.6043,29.6602,29.6043,29.6322,41700.0
2012-01-18 10:15:00,42.39,42.39,42.32,42.38,49900.0,29.6392,29.6392,29.5903,29.6322,49900.0
2012-01-18 10:20:00,42.38,42.4,42.33,42.34,24600.0,29.6322,29.6462,29.5973,29.6043,24600.0
2012-01-18 10:25:00,42.34,42.34,42.3,42.32,25500.0,29.6043,29.6043,29.5763,29.5903,25500.0
2012-01-18 10:30:00,42.31,42.31,42.25,42.25,48900.0,29.5833,29.5833,29.5413,29.5413,48900.0
2012-01-18 10:35:00,42.25,42.26,42.22,42.22,27900.0,29.5413,29.5483,29.5204,29.5204,27900.0
2012-01-18 10:40:00,42.21,42.22,42.14,42.16,41800.0,29.5134,29.5204,29.4644,29.4784,41800.0
2012-01-18 10:45:00,42.15,42.17,42.13,42.15,59500.0,29.4714,29.4854,29.4574,29.4714,59500.0
2012-01-18 10:50:00,42.14,42.14,42.06,42.09,52100.0,29.4644,29.4644,29.4085,29.4295,52100.0
2012-01-18 10:55:00,42.09,42.1,42.04,42.05,16600.0,29.4295,29.4365,29.3945,29.4015,16600.0
2012-01-18 11:00:00,42.05,42.06,42.03,42.03,27300.0,29.4015,29.4085,29.3875,29.3875,27300.0
2012-01-18 11:05:00,42.03,42.07,42.03,42.06,12000.0,29.3875,29.4155,29.3875,29.4085,12000.0
2012-01-18 11:10:00,42.06,42.11,42.05,42.11,29600.0,29.4085,29.4435,29.4015,29.4435,29600.0
2012-01-18 11:15:00,42.1,42.12,42.05,42.05,33000.0,29.4365,29.4505,29.4015,29.4015,33000.0
2012-01-18 11:20:00,42.05,42.09,42.05,42.09,13200.0,29.4015,29.4295,29.4015,29.4295,13200.0
2012-01-18 11:25:00,42.08,42.11,42.07,42.07,19200.0,29.4225,29.4435,29.4155,29.4155,19200.0
2012-01-18 11:30:00,42.07,42.09,42.06,42.08,45900.0,29.4155,29.4295,29.4085,29.4225,45900.0
2012-01-18 11:35:00,42.07,42.08,42.05,42.08,24200.0,29.4155,29.4225,29.4015,29.4225,24200.0
2012-01-18 11:40:00,42.08,42.11,42.07,42.09,23600.0,29.4225,29.4435,29.4155,29.4295,23600.0
2012-01-18 11:45:00,42.09,42.11,42.09,42.1,11100.0,29.4295,29.4435,29.4295,29.4365,11100.0
2012-01-18 11:50:00,42.1,42.12,42.1,42.11,25900.0,29.4365,29.4505,29.4365,29.4435,25900.0
2012-01-18 11:55:00,42.11,42.12,42.1,42.12,17200.0,29.4435,29.4505,29.4365,29.4505,17200.0
2012-01-18 12:00:00,42.12,42.15,42.12,42.14,24300.0,29.4505,29.4714,29.4505,29.4644,24300.0
2012-01-18 12:05:00,42.15,42.15,42.14,42.15,6900.0,29.4714,29.4714,29.4644,29.4714,6900.0
2012-01-18 12:10:00,42.15,42.22,42.15,42.22,20200.0,29.4714,29.5204,29.4714,29.5204,20200.0
2012-01-18 12:15:00,42.22,42.24,42.21,42.22,21400.0,29.5204,29.5344,29.5134,29.5204,21400.0
2012-01-18 12:20:00,42.22,42.27,42.22,42.26,34200.0,29.5204,29.5553,29.5204,29.5483,34200.0
2012-01-18 12:25:00,42.26,42.27,42.23,42.26,24700.0,29.5483,29.5553,29.5274,29.5483,24700.0
2012-01-18 12:30:00,42.24,42.26,42.24,42.25,12100.0,29.5344,29.5483,29.5344,29.5413,12100.0
2012-01-18 12:35:00,42.25,42.26,42.24,42.25,6100.0,29.5413,29.5483,29.5344,29.5413,6100.0
2012-01-18 12:40:00,42.25,42.25,42.21,42.22,19700.0,29.5413,29.5413,29.5134,29.5204,19700.0
2012-01-18 12:45:00,42.22,42.24,42.21,42.23,25900.0,29.5204,29.5344,29.5134,29.5274,25900.0
2012-01-18 12:50:00,42.23,42.23,42.21,42.21,6600.0,29.5274,29.5274,29.5134,29.5134,6600.0
2012-01-18 12:55:00,42.21,42.22,42.2,42.22,15900.0,29.5134,29.5204,29.5064,29.5204,15900.0
2012-01-18 13:00:00,42.22,42.22,42.2,42.21,5000.0,29.5204,29.5204,29.5064,29.5134,5000.0
2012-01-18 13:05:00,42.21,42.21,42.17,42.19,36700.0,29.5134,29.5134,29.4854,29.4994,36700.0
2012-01-18 13:10:00,42.19,42.22,42.19,42.22,8500.0,29.4994,29.5204,29.4994,29.5204,8500.0
2012-01-18 13:15:00,42.21,42.24,42.21,42.23,15300.0,29.5134,29.5344,29.5134,29.5274,15300.0
2012-01-18 13:20:00,42.23,42.24,42.22,42.23,10000.0,29.5274,29.5344,29.5204,29.5274,10000.0
2012-01-18 13:25:00,42.23,42.25,42.23,42.23,20800.0,29.5274,29.5413,29.5274,29.5274,20800.0
2012-01-18 13:30:00,42.23,42.3,42.23,42.28,26800.0,29.5274,29.5763,29.5274,29.5623,26800.0
2012-01-18 13:35:00,42.28,42.29,42.25,42.25,5800.0,29.5623,29.5693,29.5413,29.5413,5800.0
2012-01-18 13:40:00,42.26,42.26,42.24,42.26,17300.0,29.5483,29.5483,29.5344,29.5483,17300.0
2012-01-18 13:45:00,42.25,42.25,42.25,42.25,8500.0,29.5413,29.5413,29.5413,29.5413,8500.0
2012-01-18 13:50:00,42.25,42.27,42.23,42.27,562900.0,29.5413,29.5553,29.5274,29.5553,562900.0
2012-01-18 13:55:00,42.28,42.28,42.24,42.25,29200.0,29.5623,29.5623,29.5344,29.5413,29200.0
2012-01-18 14:00:00,42.25,42.25,42.21,42.23,96900.0,29.5413,29.5413,29.5134,29.5274,96900.0
2012-01-18 14:05:00,42.22,42.3,42.21,42.3,17600.0,29.5204,29.5763,29.5134,29.5763,17600.0
2012-01-18 14:10:00,42.3,42.3,42.23,42.23,23400.0,29.5763,29.5763,29.5274,29.5274,23400.0
2012-01-18 14:15:00,42.24,42.25,42.22,42.22,10500.0,29.5344,29.5413,29.5204,29.5204,10500.0
2012-01-18 14:20:00,42.22,42.23,42.21,42.21,12600.0,29.5204,29.5274,29.5134,29.5134,12600.0
2012-01-18 14:25:00,42.22,42.27,42.21,42.27,10700.0,29.5204,29.5553,29.5134,29.5553,10700.0
2012-01-18 14:30:00,42.27,42.27,42.22,42.22,21500.0,29.5553,29.5553,29.5204,29.5204,21500.0
2012-01-18 14:35:00,42.23,42.25,42.22,42.22,10800.0,29.5274,29.5413,29.5204,29.5204,10800.0
2012-01-18 14:40:00,42.23,42.26,42.22,42.26,16000.0,29.5274,29.5483,29.5204,29.5483,16000.0
2012-01-18 14:45:00,42.25,42.25,42.23,42.23,15800.0,29.5413,29.5413,29.5274,29.5274,15800.0
2012-01-18 14:50:00,42.23,42.23,42.21,42.23,7300.0,29.5274,29.5274,29.5134,29.5274,7300.0
2012-01-18 14:55:00,42.22,42.22,42.2,42.22,7600.0,29.5204,29.5204,29.5064,29.5204,7600.0
2012-01-18 15:00:00,42.21,42.22,42.21,42.21,5100.0,29.5134,29.5204,29.5134,29.5134,5100.0
2012-01-18 15:05:00,42.21,42.24,42.21,42.23,11200.0,29.5134,29.5344,29.5134,29.5274,11200.0
2012-01-18 15:10:00,42.24,42.26,42.23,42.24,36100.0,29.5344,29.5483,29.5274,29.5344,36100.0
2012-01-18 15:15:00,42.25,42.25,42.23,42.24,39200.0,29.5413,29.5413,29.5274,29.5344,39200.0
2012-01-18 15:20:00,42.25,42.26,42.24,42.25,45000.0,29.5413,29.5483,29.5344,29.5413,45000.0
2012-01-18 15:25:00,42.24,42.26,42.23,42.24,43500.0,29.5344,29.5483,29.5274,29.5344,43500.0
2012-01-18 15:30:00,42.24,42.24,42.2,42.2,27400.0,29.5344,29.5344,29.5064,29.5064,27400.0
2012-01-18 15:35:00,42.2,42.21,42.2,42.2,11100.0,29.5064,29.5134,29.5064,29.5064,11100.0
2012-01-18 15:40:00,42.21,42.25,42.2,42.25,43300.0,29.5134,29.5413,29.5064,29.5413,43300.0
2012-01-18 15:45:00,42.25,42.32,42.25,42.29,71600.0,29.5413,29.5903,29.5413,29.5693,71600.0
2012-01-18 15:50:00,42.3,42.3,42.26,42.26,58600.0,29.5763,29.5763,29.5483,29.5483,58600.0
2012-01-18 15:55:00,42.26,42.28,42.24,42.28,211100.0,29.5483,29.5623,29.5344,29.5623,211100.0
2012-01-19 09:30:00,42.28,42.39,42.23,42.35,48000.0,29.5623,29.6392,29.5274,29.6113,48000.0
2012-01-19 09:35:00,42.34,42.35,42.08,42.19,25400.0,29.6043,29.6113,29.4225,29.4994,25400.0
2012-01-19 09:40:00,42.2,42.28,42.19,42.24,37000.0,29.5064,29.5623,29.4994,29.5344,37000.0
2012-01-19 09:45:00,42.26,42.28,42.2,42.25,13600.0,29.5483,29.5623,29.5064,29.5413,13600.0
2012-01-19 09:50:00,42.27,42.27,42.22,42.24,10900.0,29.5553,29.5553,29.5204,29.5344,10900.0
2012-01-19 09:55:00,42.23,42.23,42.13,42.17,38500.0,29.5274,29.5274,29.4574,29.4854,38500.0
2012-01-19 10:00:00,42.15,42.18,41.98,42.02,33800.0,29.4714,29.4924,29.3526,29.3805,33800.0
2012-01-19 10:05:00,42.03,42.08,42.02,42.03,21200.0,29.3875,29.4225,29.3805,29.3875,21200.0
2012-01-19 10:10:00,42.03,42.08,42.02,42.06,45300.0,29.3875,29.4225,29.3805,29.4085,45300.0
2012-01-19 10:15:00,42.05,42.14,42.04,42.14,39300.0,29.4015,29.4644,29.3945,29.4644,39300.0
2012-01-19 10:20:00,42.13,42.14,42.08,42.09,11200.0,29.4574,29.4644,29.4225,29.4295,11200.0
2012-01-19 10:25:00,42.09,42.12,42.08,42.12,5200.0,29.4295,29.4505,29.4225,29.4505,5200.0
2012-01-19 10:30:00,42.14,42.2,42.12,42.2,15100.0,29.4644,29.5064,29.4505,29.5064,15100.0
2012-01-19 10:35:00,42.2,42.2,42.14,42.19,10600.0,29.5064,29.5064,29.4644,29.4994,10600.0
2012-01-19 10:40:00,42.2,42.23,42.16,42.23,21400.0,29.5064,29.5274,29.4784,29.5274,21400.0
2012-01-19 10:45:00,42.23,42.23,42.16,42.16,9400.0,29.5274,29.5274,29.4784,29.4784,9400.0
2012-01-19 10:50:00,42.16,42.19,42.16,42.17,11200.0,29.4784,29.4994,29.4784,29.4854,11200.0
2012-01-19 10:55:00,42.17,42.18,42.12,42.12,8900.0,29.4854,29.4924,29.4505,29.4505,8900.0
2012-01-19 11:00:00,42.13,42.17,42.12,42.16,14700.0,29.4574,29.4854,29.4505,29.4784,14700.0
2012-01-19 11:05:00,42.15,42.15,42.09,42.15,16400.0,29.4714,29.4714,29.4295,29.4714,16400.0
2012-01-19 11:10:00,42.16,42.21,42.16,42.2,10500.0,29.4784,29.5134,29.4784,29.5064,10500.0
2012-01-19 11:15:00,42.2,42.25,42.2,42.25,38300.0,29.5064,29.5413,29.5064,29.5413,38300.0
2012-01-19 11:20:00,42.25,42.29,42.24,42.25,44600.0,29.5413,29.5693,29.5344,29.5413,44600.0
2012-01-19 11:25:00,42.24,42.25,42.24,42.25,13800.0,29.5344,29.5413,29.5344,29.5413,13800.0
2012-01-19 11:30:00,42.25,42.25,42.24,42.25,8500.0,29.5413,29.5413,29.5344,29.5413,8500.0
2012-01-19 11:35:00,42.24,42.25,42.2,42.25,19500.0,29.5344,29.5413,29.5064,29.5413,19500.0
2012-01-19 11:40:00,42.25,42.25,42.23,42.23,10100.0,29.5413,29.5413,29.5274,29.5274,10100.0
2012-01-19 11:45:00,42.23,42.25,42.23,42.24,13200.0,29.5274,29.5413,29.5274,29.5344,13200.0
2012-01-19 11:50:00,42.24,42.25,42.22,42.25,12200.0,29.5344,29.5413,29.5204,29.5413,12200.0
2012-01-19 11:55:00,42.25,42.3,42.23,42.28,38500.0,29.5413,29.5763,29.5274,29.5623,38500.0
2012-01-19 12:00:00,42.28,42.29,42.24,42.25,26900.0,29.5623,29.5693,29.5344,29.5413,26900.0
2012-01-19 12:05:00,42.24,42.24,42.16,42.16,14900.0,29.5344,29.5344,29.4784,29.4784,14900.0
2012-01-19 12:10:00,42.17,42.22,42.16,42.22,11800.0,29.4854,29.5204,29.4784,29.5204,11800.0
2012-01-19 12:15:00,42.22,42.25,42.22,42.25,19500.0,29.5204,29.5413,29.5204,29.5413,19500.0
2012-01-19 12:20:00,42.26,42.31,42.25,42.3,8200.0,29.5483,29.5833,29.5413,29.5763,8200.0
2012-01-19 12:25:00,42.31,42.33,42.29,42.33,12500.0,29.5833,29.5973,29.5693,29.5973,12500.0
2012-01-19 12:30:00,42.34,42.34,42.27,42.27,20700.0,29.6043,29.6043,29.5553,29.5553,20700.0
2012-01-19 12:35:00,42.27,42.28,42.25,42.27,5000.0,29.5553,29.5623,29.5413,29.5553,5000.0
2012-01-19 12:40:00,42.27,42.3,42.26,42.3,10800.0,29.5553,29.5763,29.5483,29.5763,10800.0
2012-01-19 12:45:00,42.3,42.34,42.29,42.33,9500.0,29.5763,29.6043,29.5693,29.5973,9500.0
2012-01-19 12:50:00,42.34,42.38,42.33,42.37,18900.0,29.6043,29.6322,29.5973,29.6253,18900.0
2012-01-19 12:55:00,42.37,42.39,42.37,42.38,4500.0,29.6253,29.6392,29.6253,29.6322,4500.0
2012-01-19 13:00:00,42.38,42.51,42.38,42.49,46400.0,29.6322,29.7231,29.6322,29.7092,46400.0
2012-01-19 13:05:00,42.5,42.52,42.45,42.5,52300.0,29.7162,29.7301,29.6812,29.7162,52300.0
2012-01-19 13:10:00,42.5,42.5,42.46,42.47,26200.0,29.7162,29.7162,29.6882,29.6952,26200.0
2012-01-19 13:15:00,42.47,42.52,42.47,42.52,7000.0,29.6952,29.7301,29.6952,29.7301,7000.0
2012-01-19 13:20:00,42.52,42.52,42.5,42.51,8800.0,29.7301,29.7301,29.7162,29.7231,8800.0
2012-01-19 13:25:00,42.5,42.51,42.47,42.5,14900.0,29.7162,29.7231,29.6952,29.7162,14900.0
2012-01-19 13:30:00,42.5,42.51,42.5,42.5,16200.0,29.7162,29.7231,29.7162,29.7162,16200.0
2012-01-19 13:35:00,42.5,42.5,42.47,42.48,35200.0,29.7162,29.7162,29.6952,29.7022,35200.0
2012-01-19 13:40:00,42.48,42.48,42.46,42.47,23400.0,29.7022,29.7022,29.6882,29.6952,23400.0
2012-01-19 13:45:00,42.47,42.48,42.47,42.47,3400.0,29.6952,29.7022,29.6952,29.6952,3400.0
2012-01-19 13:50:00,42.48,42.49,42.47,42.49,10900.0,29.7022,29.7092,29.6952,29.7092,10900.0
2012-01-19 13:55:00,42.49,42.51,42.49,42.49,12500.0,29.7092,29.7231,29.7092,29.7092,12500.0
2012-01-19 14:00:00,42.48,42.5,42.48,42.49,8800.0,29.7022,29.7162,29.7022,29.7092,8800.0
2012-01-19 14:05:00,42.49,42.59,42.49,42.54,19700.0,29.7092,29.7791,29.7092,29.7441,19700.0
2012-01-19 14:10:00,42.53,42.54,42.52,42.52,3700.0,29.7371,29.7441,29.7301,29.7301,3700.0
2012-01-19 14:15:00,42.52,42.53,42.51,42.52,5300.0,29.7301,29.7371,29.7231,29.7301,5300.0
2012-01-19 14:20:00,42.52,42.54,42.51,42.54,6200.0,29.7301,29.7441,29.7231,29.7441,6200.0
2012-01-19 14:25:00,42.53,42.53,42.49,42.5,5800.0,29.7371,29.7371,29.7092,29.7162,5800.0
2012-01-19 14:30:00,42.49,42.51,42.45,42.45,12000.0,29.7092,29.7231,29.6812,29.6812,12000.0
2012-01-19 14:35:00,42.46,42.48,42.43,42.47,11600.0,29.6882,29.7022,29.6672,29.6952,11600.0
2012-01-19 14:40:00,42.47,42.49,42.46,42.49,12200.0,29.6952,29.7092,29.6882,29.7092,12200.0
2012-01-19 14:45:00,42.48,42.5,42.47,42.49,21100.0,29.7022,29.7162,29.6952,29.7092,21100.0
2012-01-19 14:50:00,42.5,42.5,42.46,42.47,6100.0,29.7162,29.7162,29.6882,29.6952,6100.0
2012-01-19 14:55:00,42.47,42.5,42.47,42.49,11400.0,29.6952,29.7162,29.6952,29.7092,11400.0
2012-01-19 15:00:00,42.49,42.51,42.48,42.51,8100.0,29.7092,29.7231,29.7022,29.7231,8100.0
2012-01-19 15:05:00,42.51,42.56,42.5,42.52,24600.0,29.7231,29.7581,29.7162,29.7301,24600.0
2012-01-19 15:10:00,42.52,42.55,42.51,42.53,27500.0,29.7301,29.7511,29.7231,29.7371,27500.0
2012-01-19 15:15:00,42.53,42.56,42.52,42.56,21600.0,29.7371,29.7581,29.7301,29.7581,21600.0
2012-01-19 15:20:00,42.56,42.61,42.54,42.6,34000.0,29.7581,29.7931,29.7441,29.7861,34000.0
2012-01-19 15:25:00,42.6,42.71,42.6,42.68,87000.0,29.7861,29.863,29.7861,29.842,87000.0
2012-01-19 15:30:00,42.68,42.74,42.68,42.74,49100.0,29.842,29.884,29.842,29.884,49100.0
2012-01-19 15:35:00,42.73,42.78,42.73,42.77,78200.0,29.877,29.9119,29.877,29.9049,78200.0
2012-01-19 15:40:00,42.77,42.8,42.76,42.78,69000.0,29.9049,29.9259,29.8979,29.9119,69000.0
2012-01-19 15:45:00,42.77,42.77,42.64,42.64,45500.0,29.9049,29.9049,29.814,29.814,45500.0
2012-01-19 15:50:00,42.65,42.65,42.6,42.64,84000.0,29.821,29.821,29.7861,29.814,84000.0
2012-01-19 15:55:00,42.64,42.72,42.62,42.7,110800.0,29.814,29.87,29.8001,29.856,110800.0
2012-01-20 09:30:00,42.72,42.91,42.62,42.81,252000.0,29.87,30.0028,29.8001,29.9329,252000.0
2012-01-20 09:35:00,42.84,42.89,42.79,42.8,10300.0,29.9539,29.9888,29.9189,29.9259,10300.0
2012-01-20 09:40:00,42.82,42.92,42.81,42.86,7900.0,29.9399,30.0098,29.9329,29.9679,7900.0
2012-01-20 09:45:00,42.85,42.86,42.64,42.74,17600.0,29.9609,29.9679,29.814,29.884,17600.0
2012-01-20 09:50:00,42.74,42.77,42.72,42.75,16300.0,29.884,29.9049,29.87,29.891,16300.0
2012-01-20 09:55:00,42.75,42.76,42.59,42.68,20200.0,29.891,29.8979,29.7791,29.842,20200.0
2012-01-20 10:00:00,42.69,42.71,42.61,42.67,10700.0,29.849,29.863,29.7931,29.835,10700.0
2012-01-20 10:05:00,42.67,42.67,42.58,42.59,18700.0,29.835,29.835,29.7721,29.7791,18700.0
2012-01-20 10:10:00,42.59,42.69,42.59,42.67,38600.0,29.7791,29.849,29.7791,29.835,38600.0
2012-01-20 10:15:00,42.67,42.67,42.55,42.6,33200.0,29.835,29.835,29.7511,29.7861,33200.0
2012-01-20 10:20:00,42.59,42.67,42.59,42.64,8300.0,29.7791,29.835,29.7791,29.814,8300.0
2012-01-20 10:25:00,42.65,42.68,42.62,42.68,7300.0,29.821,29.842,29.8001,29.842,7300.0
2012-01-20 10:30:00,42.68,42.71,42.64,42.71,20100.0,29.842,29.863,29.814,29.863,20100.0
2012-01-20 10:35:00,42.7,42.7,42.66,42.66,5600.0,29.856,29.856,29.828,29.828,5600.0
2012-01-20 10:40:00,42.66,42.72,42.65,42.71,7800.0,29.828,29.87,29.821,29.863,7800.0
2012-01-20 10:45:00,42.7,42.8,42.68,42.8,74300.0,29.856,29.9259,29.842,29.9259,74300.0
2012-01-20 10:50:00,42.79,42.84,42.79,42.84,11100.0,29.9189,29.9539,29.9189,29.9539,11100.0
2012-01-20 10:55:00,42.83,42.84,42.81,42.82,14100.0,29.9469,29.9539,29.9329,29.9399,14100.0
2012-01-20 11:00:00,42.83,42.84,42.76,42.76,11300.0,29.9469,29.9539,29.8979,29.8979,11300.0
2012-01-20 11:05:00,42.76,42.76,42.7,42.75,14800.0,29.8979,29.8979,29.856,29.891,14800.0
2012-01-20 11:10:00,42.76,42.77,42.73,42.75,9000.0,29.8979,29.9049,29.877,29.891,9000.0
2012-01-20 11:15:00,42.76,42.78,42.75,42.77,8700.0,29.8979,29.9119,29.891,29.9049,8700.0
2012-01-20 11:20:00,42.76,42.8,42.75,42.78,11700.0,29.8979,29.9259,29.891,29.9119,11700.0
2012-01-20 11:25:00,42.79,42.79,42.74,42.76,8400.0,29.9189,29.9189,29.884,29.8979,8400.0
2012-01-20 11:30:00,42.76,42.76,42.73,42.74,14100.0,29.8979,29.8979,29.877,29.884,14100.0
2012-01-20 11:35:00,42.75,42.77,42.74,42.76,8100.0,29.891,29.9049,29.884,29.8979,8100.0
2012-01-20 11:40:00,42.76,42.76,42.75,42.76,5000.0,29.8979,29.8979,29.891,29.8979,5000.0
2012-01-20 11:45:00,42.75,42.76,42.73,42.74,14500.0,29.891,29.8979,29.877,29.884,14500.0
2012-01-20 11:50:00,42.74,42.76,42.72,42.75,123700.0,29.884,29.8979,29.87,29.891,123700.0
2012-01-20 11:55:00,42.75,42.78,42.72,42.73,9900.0,29.891,29.9119,29.87,29.877,9900.0
2012-01-20 12:00:00,42.74,42.79,42.74,42.78,11900.0,29.884,29.9189,29.884,29.9119,11900.0
2012-01-20 12:05:00,42.79,42.85,42.78,42.85,18100.0,29.9189,29.9609,29.9119,29.9609,18100.0
2012-01-20 12:10:00,42.84,42.85,42.84,42.84,7500.0,29.9539,29.9609,29.9539,29.9539,7500.0
2012-01-20 12:15:00,42.85,42.85,42.79,42.79,15800.0,29.9609,29.9609,29.9189,29.9189,15800.0
2012-01-20 12:20:00,42.79,42.8,42.77,42.77,9500.0,29.9189,29.9259,29.9049,29.9049,9500.0
2012-01-20 12:25:00,42.77,42.78,42.77,42.77,2600.0,29.9049,29.9119,29.9049,29.9049,2600.0
2012-01-20 12:30:00,42.77,42.79,42.76,42.76,9700.0,29.9049,29.9189,29.8979,29.8979,9700.0
2012-01-20 12:35:00,42.76,42.78,42.76,42.77,5200.0,29.8979,29.9119,29.8979,29.9049,5200.0
2012-01-20 12:40:00,42.77,42.81,42.77,42.79,5100.0,29.9049,29.9329,29.9049,29.9189,5100.0
2012-01-20 12:45:00,42.8,42.82,42.8,42.81,6700.0,29.9259,29.9399,29.9259,29.9329,6700.0
2012-01-20 12:50:00,42.81,42.82,42.81,42.82,2300.0,29.9329,29.9399,29.9329,29.9399,2300.0
2012-01-20 12:55:00,42.82,42.85,42.81,42.85,8400.0,29.9399,29.9609,29.9329,29.9609,8400.0
2012-01-20 13:00:00,42.85,42.89,42.84,42.88,40100.0,29.9609,29.9888,29.9539,29.9818,40100.0
2012-01-20 13:05:00,42.89,42.91,42.87,42.9,26400.0,29.9888,30.0028,29.9749,29.9958,26400.0
2012-01-20 13:10:00,42.9,42.98,42.9,42.97,34300.0,29.9958,30.0518,29.9958,30.0448,34300.0
2012-01-20 13:15:00,42.98,43.03,42.95,42.95,29100.0,30.0518,30.0867,30.0308,30.0308,29100.0
2012-01-20 13:20:00,42.95,43.01,42.95,43.01,11700.0,30.0308,30.0727,30.0308,30.0727,11700.0
2012-01-20 13:25:00,43.01,43.04,43.01,43.04,15100.0,30.0727,30.0937,30.0727,30.0937,15100.0
2012-01-20 13:30:00,43.04,43.05,43.03,43.03,15700.0,30.0937,30.1007,30.0867,30.0867,15700.0
2012-01-20 13:35:00,43.03,43.04,43.01,43.02,13600.0,30.0867,30.0937,30.0727,30.0797,13600.0
2012-01-20 13:40:00,43.03,43.05,43.01,43.04,13000.0,30.0867,30.1007,30.0727,30.0937,13000.0
2012-01-20 13:45:00,43.04,43.05,43.03,43.03,10800.0,30.0937,30.1007,30.0867,30.0867,10800.0
2012-01-20 13:50:00,43.03,43.04,43.02,43.02,9400.0,30.0867,30.0937,30.0797,30.0797,9400.0
2012-01-20 13:55:00,43.03,43.08,43.02,43.08,27200.0,30.0867,30.1217,30.0797,30.1217,27200.0
2012-01-20 14:00:00,43.08,43.08,43.06,43.07,19000.0,30.1217,30.1217,30.1077,30.1147,19000.0
2012-01-20 14:05:00,43.07,43.08,43.07,43.07,9500.0,30.1147,30.1217,30.1147,30.1147,9500.0
2012-01-20 14:10:00,43.07,43.08,43.07,43.08,9500.0,30.1147,30.1217,30.1147,30.1217,9500.0
2012-01-20 14:15:00,43.08,43.11,43.07,43.09,40100.0,30.1217,30.1427,30.1147,30.1287,40100.0
2012-01-20 14:20:00,43.09,43.1,43.09,43.09,15900.0,30.1287,30.1357,30.1287,30.1287,15900.0
2012-01-20 14:25:00,43.09,43.1,43.05,43.05,12200.0,30.1287,30.1357,30.1007,30.1007,12200.0
2012-01-20 14:30:00,43.05,43.05,42.97,42.98,15300.0,30.1007,30.1007,30.0448,30.0518,15300.0
2012-01-20 14:35:00,42.97,43.0,42.97,43.0,37300.0,30.0448,30.0658,30.0448,30.0658,37300.0
2012-01-20 14:40:00,43.0,43.0,42.99,43.0,13100.0,30.0658,30.0658,30.0588,30.0658,13100.0
2012-01-20 14:45:00,43.0,43.01,42.99,43.0,19600.0,30.0658,30.0727,30.0588,30.0658,19600.0
2012-01-20 14:50:00,43.0,43.0,42.99,43.0,7600.0,30.0658,30.0658,30.0588,30.0658,7600.0
2012-01-20 14:55:00,43.0,43.0,42.99,42.99,13900.0,30.0658,30.0658,30.0588,30.0588,13900.0
2012-01-20 15:00:00,42.99,43.03,42.99,43.01,26500.0,30.0588,30.0867,30.0588,30.0727,26500.0
2012-01-20 15:05:00,43.01,43.04,43.01,43.03,15000.0,30.0727,30.0937,30.0727,30.0867,15000.0
2012-01-20 15:10:00,43.03,43.04,42.99,43.01,25100.0,30.0867,30.0937,30.0588,30.0727,25100.0
2012-01-20 15:15:00,43.01,43.02,43.01,43.01,10900.0,30.0727,30.0797,30.0727,30.0727,10900.0
2012-01-20 15:20:00,43.01,43.02,42.84,42.86,168100.0,30.0727,30.0797,29.9539,29.9679,168100.0
2012-01-20 15:25:00,42.86,42.86,42.71,42.74,166400.0,29.9679,29.9679,29.863,29.884,166400.0
2012-01-20 15:30:00,42.75,42.76,42.66,42.68,83400.0,29.891,29.8979,29.828,29.842,83400.0
2012-01-20 15:35:00,42.69,42.72,42.66,42.66,78500.0,29.849,29.87,29.828,29.828,78500.0
2012-01-20 15:40:00,42.66,42.69,42.54,42.58,135800.0,29.828,29.849,29.7441,29.7721,135800.0
2012-01-20 15:45:00,42.58,42.62,42.49,42.58,222500.0,29.7721,29.8001,29.7092,29.7721,222500.0
2012-01-20 15:50:00,42.59,42.62,42.57,42.61,87700.0,29.7791,29.8001,29.7651,29.7931,87700.0
2012-01-20 15:55:00,42.61,42.66,42.6,42.64,178000.0,29.7931,29.828,29.7861,29.814,178000.0
2012-01-23 09:30:00,42.76,42.76,42.55,42.67,33800.0,29.8979,29.8979,29.7511,29.835,33800.0
2012-01-23 09:35:00,42.68,42.68,42.62,42.62,12600.0,29.842,29.842,29.8001,29.8001,12600.0
2012-01-23 09:40:00,42.59,42.65,42.57,42.64,9700.0,29.7791,29.821,29.7651,29.814,9700.0
2012-01-23 09:45:00,42.67,42.68,42.56,42.57,13300.0,29.835,29.842,29.7581,29.7651,13300.0
2012-01-23 09:50:00,42.56,42.69,42.56,42.67,25700.0,29.7581,29.849,29.7581,29.835,25700.0
2012-01-23 09:55:00,42.69,42.71,42.66,42.69,14900.0,29.849,29.863,29.828,29.849,14900.0
2012-01-23 10:00:00,42.69,42.7,42.63,42.63,15900.0,29.849,29.856,29.807,29.807,15900.0
2012-01-23 10:05:00,42.63,42.67,42.63,42.67,12600.0,29.807,29.835,29.807,29.835,12600.0
2012-01-23 10:10:00,42.66,42.67,42.64,42.64,9500.0,29.828,29.835,29.814,29.814,9500.0
2012-01-23 10:15:00,42.65,42.68,42.62,42.67,11000.0,29.821,29.842,29.8001,29.835,11000.0
2012-01-23 10:20:00,42.66,42.67,42.61,42.61,8200.0,29.828,29.835,29.7931,29.7931,8200.0
2012-01-23 10:25:00,42.61,42.65,42.6,42.61,7400.0,29.7931,29.821,29.7861,29.7931,7400.0
2012-01-23 10:30:00,42.61,42.62,42.59,42.61,9100.0,29.7931,29.8001,29.7791,29.7931,9100.0
2012-01-23 10:35:00,42.6,42.64,42.6,42.63,11800.0,29.7861,29.814,29.7861,29.807,11800.0
2012-01-23 10:40:00,42.63,42.63,42.57,42.57,7400.0,29.807,29.807,29.7651,29.7651,7400.0
2012-01-23 10:45:00,42.56,42.59,42.55,42.57,12300.0,29.7581,29.7791,29.7511,29.7651,12300.0
2012-01-23 10:50:00,42.57,42.57,42.54,42.54,12700.0,29.7651,29.7651,29.7441,29.7441,12700.0
2012-01-23 10:55:00,42.54,42.54,42.5,42.52,4900.0,29.7441,29.7441,29.7162,29.7301,4900.0
2012-01-23 11:00:00,42.52,42.54,42.52,42.53,7700.0,29.7301,29.7441,29.7301,29.7371,7700.0
2012-01-23 11:05:00,42.53,42.57,42.52,42.57,30300.0,29.7371,29.7651,29.7301,29.7651,30300.0
2012-01-23 11:10:00,42.57,42.57,42.54,42.57,12200.0,29.7651,29.7651,29.7441,29.7651,12200.0
2012-01-23 11:15:00,42.57,42.6,42.55,42.55,10700.0,29.7651,29.7861,29.7511,29.7511,10700.0
2012-01-23 11:20:00,42.55,42.56,42.55,42.56,4200.0,29.7511,29.7581,29.7511,29.7581,4200.0
2012-01-23 11:25:00,42.56,42.57,42.54,42.55,8700.0,29.7581,29.7651,29.7441,29.7511,8700.0
2012-01-23 11:30:00,42.55,42.55,42.52,42.53,6700.0,29.7511,29.7511,29.7301,29.7371,6700.0
2012-01-23 11:35:00,42.52,42.52,42.42,42.43,26600.0,29.7301,29.7301,29.6602,29.6672,26600.0
2012-01-23 11:40:00,42.43,42.43,42.37,42.39,20300.0,29.6672,29.6672,29.6253,29.6392,20300.0
2012-01-23 11:45:00,42.39,42.39,42.36,42.38,7300.0,29.6392,29.6392,29.6183,29.6322,7300.0
2012-01-23 11:50:00,42.37,42.4,42.35,42.35,18300.0,29.6253,29.6462,29.6113,29.6113,18300.0
2012-01-23 11:55:00,42.35,42.36,42.34,42.35,7100.0,29.6113,29.6183,29.6043,29.6113,7100.0
2012-01-23 12:00:00,42.35,42.36,42.27,42.32,28000.0,29.6113,29.6183,29.5553,29.5903,28000.0
2012-01-23 12:05:00,42.32,42.32,42.21,42.22,25700.0,29.5903,29.5903,29.5134,29.5204,25700.0
2012-01-23 12:10:00,42.22,42.23,42.17,42.17,17000.0,29.5204,29.5274,29.4854,29.4854,17000.0
2012-01-23 12:15:00,42.18,42.18,42.14,42.16,24000.0,29.4924,29.4924,29.4644,29.4784,24000.0
2012-01-23 12:20:00,42.17,42.2,42.16,42.18,15400.0,29.4854,29.5064,29.4784,29.4924,15400.0
2012-01-23 12:25:00,42.18,42.18,42.12,42.15,26600.0,29.4924,29.4924,29.4505,29.4714,26600.0
2012-01-23 12:30:00,42.15,42.15,42.13,42.13,13900.0,29.4714,29.4714,29.4574,29.4574,13900.0
2012-01-23 12:35:00,42.13,42.13,42.08,42.09,24200.0,29.4574,29.4574,29.4225,29.4295,24200.0
2012-01-23 12:40:00,42.09,42.1,42.04,42.05,14200.0,29.4295,29.4365,29.3945,29.4015,14200.0
2012-01-23 12:45:00,42.05,42.05,42.04,42.05,7500.0,29.4015,29.4015,29.3945,29.4015,7500.0
2012-01-23 12:50:00,42.05,42.07,42.04,42.05,22300.0,29.4015,29.4155,29.3945,29.4015,22300.0
2012-01-23 12:55:00,42.05,42.07,42.02,42.05,20600.0,29.4015,29.4155,29.3805,29.4015,20600.0
2012-01-23 13:00:00,42.05,42.1,42.05,42.09,15200.0,29.4015,29.4365,29.4015,29.4295,15200.0
2012-01-23 13:05:00,42.1,42.11,42.08,42.09,31500.0,29.4365,29.4435,29.4225,29.4295,31500.0
2012-01-23 13:10:00,42.09,42.11,42.09,42.11,8100.0,29.4295,29.4435,29.4295,29.4435,8100.0
2012-01-23 13:15:00,42.11,42.13,42.09,42.11,13000.0,29.4435,29.4574,29.4295,29.4435,13000.0
2012-01-23 13:20:00,42.1,42.11,42.07,42.09,26200.0,29.4365,29.4435,29.4155,29.4295,26200.0
2012-01-23 13:25:00,42.09,42.1,42.08,42.09,3400.0,29.4295,29.4365,29.4225,29.4295,3400.0
2012-01-23 13:30:00,42.1,42.14,42.09,42.1,19600.0,29.4365,29.4644,29.4295,29.4365,19600.0
2012-01-23 13:35:00,42.11,42.11,42.06,42.07,13500.0,29.4435,29.4435,29.4085,29.4155,13500.0
2012-01-23 13:40:00,42.06,42.07,42.06,42.06,12300.0,29.4085,29.4155,29.4085,29.4085,12300.0
2012-01-23 13:45:00,42.06,42.06,42.03,42.04,18400.0,29.4085,29.4085,29.3875,29.3945,18400.0
2012-01-23 13:50:00,42.04,42.05,42.04,42.04,37000.0,29.3945,29.4015,29.3945,29.3945,37000.0
2012-01-23 13:55:00,42.05,42.05,42.03,42.03,19300.0,29.4015,29.4015,29.3875,29.3875,19300.0
2012-01-23 14:00:00,42.04,42.04,42.0,42.0,19700.0,29.3945,29.3945,29.3665,29.3665,19700.0
2012-01-23 14:05:00,42.01,42.01,41.98,41.98,8600.0,29.3735,29.3735,29.3526,29.3526,8600.0
2012-01-23 14:10:00,41.99,41.99,41.98,41.99,6800.0,29.3596,29.3596,29.3526,29.3596,6800.0
2012-01-23 14:15:00,41.98,41.99,41.94,41.97,34200.0,29.3526,29.3596,29.3246,29.3456,34200.0
2012-01-23 14:20:00,41.97,42.02,41.96,42.0,21200.0,29.3456,29.3805,29.3386,29.3665,21200.0
2012-01-23 14:25:00,42.0,42.01,41.97,41.98,18400.0,29.3665,29.3735,29.3456,29.3526,18400.0
2012-01-23 14:30:00,41.98,42.02,41.98,42.01,14500.0,29.3526,29.3805,29.3526,29.3735,14500.0
2012-01-23 14:35:00,42.01,42.04,42.0,42.04,7400.0,29.3735,29.3945,29.3665,29.3945,7400.0
2012-01-23 14:40:00,42.04,42.06,42.03,42.05,7600.0,29.3945,29.4085,29.3875,29.4015,7600.0
2012-01-23 14:45:00,42.05,42.06,42.0,42.01,16100.0,29.4015,29.4085,29.3665,29.3735,16100.0
2012-01-23 14:50:00,42.01,42.01,41.95,41.95,14600.0,29.3735,29.3735,29.3316,29.3316,14600.0
2012-01-23 14:55:00,41.95,42.08,41.95,42.08,23800.0,29.3316,29.4225,29.3316,29.4225,23800.0
2012-01-23 15:00:00,42.07,42.08,42.05,42.07,24100.0,29.4155,29.4225,29.4015,29.4155,24100.0
2012-01-23 15:05:00,42.07,42.09,42.02,42.02,27800.0,29.4155,29.4295,29.3805,29.3805,27800.0
2012-01-23 15:10:00,42.02,42.06,42.02,42.05,26800.0,29.3805,29.4085,29.3805,29.4015,26800.0
2012-01-23 15:15:00,42.06,42.06,42.04,42.05,17000.0,29.4085,29.4085,29.3945,29.4015,17000.0
2012-01-23 15:20:00,42.05,42.05,42.02,42.03,29100.0,29.4015,29.4015,29.3805,29.3875,29100.0
2012-01-23 15:25:00,42.03,42.08,42.01,42.02,49300.0,29.3875,29.4225,29.3735,29.3805,49300.0
2012-01-23 15:30:00,42.02,42.04,42.02,42.03,38300.0,29.3805,29.3945,29.3805,29.3875,38300.0
2012-01-23 15:35:00,42.04,42.09,42.03,42.09,55000.0,29.3945,29.4295,29.3875,29.4295,55000.0
2012-01-23 15:40:00,42.09,42.15,42.09,42.13,71700.0,29.4295,29.4714,29.4295,29.4574,71700.0
2012-01-23 15:45:00,42.14,42.16,42.11,42.12,94300.0,29.4644,29.4784,29.4435,29.4505,94300.0
2012-01-23 15:50:00,42.12,42.16,42.11,42.14,124300.0,29.4505,29.4784,29.4435,29.4644,124300.0
2012-01-23 15:55:00,42.13,42.13,42.01,42.01,394600.0,29.4574,29.4574,29.3735,29.3735,394600.0
2012-01-24 09:30:00,41.76,41.98,41.76,41.98,23700.0,29.1987,29.3526,29.1987,29.3526,23700.0
2012-01-24 09:35:00,41.97,42.01,41.85,41.89,17100.0,29.3456,29.3735,29.2617,29.2896,17100.0
2012-01-24 09:40:00,41.89,42.03,41.88,42.0,24000.0,29.2896,29.3875,29.2826,29.3665,24000.0
2012-01-24 09:45:00,41.99,42.01,41.95,41.97,32500.0,29.3596,29.3735,29.3316,29.3456,32500.0
2012-01-24 09:50:00,41.97,42.01,41.96,41.99,15000.0,29.3456,29.3735,29.3386,29.3596,15000.0
2012-01-24 09:55:00,41.99,42.04,41.97,41.97,11700.0,29.3596,29.3945,29.3456,29.3456,11700.0
2012-01-24 10:00:00,41.97,42.03,41.96,42.01,17100.0,29.3456,29.3875,29.3386,29.3735,17100.0
2012-01-24 10:05:00,42.01,42.01,41.95,41.96,13900.0,29.3735,29.3735,29.3316,29.3386,13900.0
2012-01-24 10:10:00,41.96,42.01,41.96,41.99,17000.0,29.3386,29.3735,29.3386,29.3596,17000.0
2012-01-24 10:15:00,42.0,42.01,41.97,42.0,16900.0,29.3665,29.3735,29.3456,29.3665,16900.0
2012-01-24 10:20:00,41.99,42.02,41.98,42.01,8700.0,29.3596,29.3805,29.3526,29.3735,8700.0
2012-01-24 10:25:00,42.01,42.05,42.01,42.03,12500.0,29.3735,29.4015,29.3735,29.3875,12500.0
2012-01-24 10:30:00,42.02,42.04,42.0,42.04,10800.0,29.3805,29.3945,29.3665,29.3945,10800.0
2012-01-24 10:35:00,42.04,42.05,42.03,42.04,12200.0,29.3945,29.4015,29.3875,29.3945,12200.0
2012-01-24 10:40:00,42.05,42.05,42.04,42.05,11300.0,29.4015,29.4015,29.3945,29.4015,11300.0
2012-01-24 10:45:00,42.05,42.06,41.98,41.99,30100.0,29.4015,29.4085,29.3526,29.3596,30100.0
2012-01-24 10:50:00,41.99,42.02,41.97,41.99,8900.0,29.3596,29.3805,29.3456,29.3596,8900.0
2012-01-24 10:55:00,41.98,42.02,41.96,42.02,17000.0,29.3526,29.3805,29.3386,29.3805,17000.0
2012-01-24 11:00:00,42.01,42.03,42.01,42.02,6000.0,29.3735,29.3875,29.3735,29.3805,6000.0
2012-01-24 11:05:00,42.02,42.07,42.02,42.06,6200.0,29.3805,29.4155,29.3805,29.4085,6200.0
2012-01-24 11:10:00,42.06,42.1,42.05,42.09,9800.0,29.4085,29.4365,29.4015,29.4295,9800.0
2012-01-24 11:15:00,42.08,42.09,42.05,42.06,11300.0,29.4225,29.4295,29.4015,29.4085,11300.0
2012-01-24 11:20:00,42.07,42.07,42.05,42.06,9400.0,29.4155,29.4155,29.4015,29.4085,9400.0
2012-01-24 11:25:00,42.05,42.05,42.03,42.03,6900.0,29.4015,29.4015,29.3875,29.3875,6900.0
2012-01-24 11:30:00,42.04,42.06,42.03,42.06,5800.0,29.3945,29.4085,29.3875,29.4085,5800.0
2012-01-24 11:35:00,42.06,42.07,42.02,42.03,10600.0,29.4085,29.4155,29.3805,29.3875,10600.0
2012-01-24 11:40:00,42.03,42.04,42.02,42.03,5000.0,29.3875,29.3945,29.3805,29.3875,5000.0
2012-01-24 11:45:00,42.02,42.03,42.0,42.01,7600.0,29.3805,29.3875,29.3665,29.3735,7600.0
2012-01-24 11:50:00,42.01,42.01,42.0,42.01,3500.0,29.3735,29.3735,29.3665,29.3735,3500.0
2012-01-24 11:55:00,42.01,42.03,42.0,42.02,6600.0,29.3735,29.3875,29.3665,29.3805,6600.0
2012-01-24 12:00:00,42.02,42.03,42.01,42.01,7300.0,29.3805,29.3875,29.3735,29.3735,7300.0
2012-01-24 12:05:00,42.02,42.06,42.02,42.05,15000.0,29.3805,29.4085,29.3805,29.4015,15000.0
2012-01-24 12:10:00,42.05,42.05,42.04,42.05,4000.0,29.4015,29.4015,29.3945,29.4015,4000.0
2012-01-24 12:15:00,42.05,42.06,42.02,42.03,12300.0,29.4015,29.4085,29.3805,29.3875,12300.0
2012-01-24 12:20:00,42.03,42.05,42.03,42.05,3300.0,29.3875,29.4015,29.3875,29.4015,3300.0
2012-01-24 12:25:00,42.05,42.06,42.04,42.05,4200.0,29.4015,29.4085,29.3945,29.4015,4200.0
2012-01-24 12:30:00,42.05,42.05,42.04,42.05,4200.0,29.4015,29.4015,29.3945,29.4015,4200.0
2012-01-24 12:35:00,42.05,42.07,42.04,42.05,83000.0,29.4015,29.4155,29.3945,29.4015,83000.0
2012-01-24 12:40:00,42.03,42.03,42.01,42.01,7500.0,29.3875,29.3875,29.3735,29.3735,7500.0
2012-01-24 12:45:00,42.02,42.05,42.01,42.05,4500.0,29.3805,29.4015,29.3735,29.4015,4500.0
2012-01-24 12:50:00,42.06,42.1,42.05,42.09,6900.0,29.4085,29.4365,29.4015,29.4295,6900.0
2012-01-24 12:55:00,42.09,42.13,42.09,42.12,5500.0,29.4295,29.4574,29.4295,29.4505,5500.0
2012-01-24 13:00:00,42.12,42.14,42.11,42.11,16100.0,29.4505,29.4644,29.4435,29.4435,16100.0
2012-01-24 13:05:00,42.12,42.12,42.1,42.11,3700.0,29.4505,29.4505,29.4365,29.4435,3700.0
2012-01-24 13:10:00,42.11,42.14,42.11,42.14,8800.0,29.4435,29.4644,29.4435,29.4644,8800.0
2012-01-24 13:15:00,42.14,42.15,42.13,42.14,6700.0,29.4644,29.4714,29.4574,29.4644,6700.0
2012-01-24 13:20:00,42.13,42.13,42.1,42.11,8300.0,29.4574,29.4574,29.4365,29.4435,8300.0
2012-01-24 13:25:00,42.1,42.11,42.1,42.11,2800.0,29.4365,29.4435,29.4365,29.4435,2800.0
2012-01-24 13:30:00,42.1,42.11,42.1,42.1,2300.0,29.4365,29.4435,29.4365,29.4365,2300.0
2012-01-24 13:35:00,42.1,42.11,42.07,42.1,322900.0,29.4365,29.4435,29.4155,29.4365,322900.0
2012-01-24 13:40:00,42.1,42.16,42.1,42.14,28800.0,29.4365,29.4784,29.4365,29.4644,28800.0
2012-01-24 13:45:00,42.15,42.18,42.11,42.17,39100.0,29.4714,29.4924,29.4435,29.4854,39100.0
2012-01-24 13:50:00,42.16,42.18,42.14,42.16,9500.0,29.4784,29.4924,29.4644,29.4784,9500.0
2012-01-24 13:55:00,42.15,42.16,42.14,42.16,5100.0,29.4714,29.4784,29.4644,29.4784,5100.0
2012-01-24 14:00:00,42.16,42.16,42.14,42.15,6300.0,29.4784,29.4784,29.4644,29.4714,6300.0
2012-01-24 14:05:00,42.16,42.17,42.14,42.15,32400.0,29.4784,29.4854,29.4644,29.4714,32400.0
2012-01-24 14:10:00,42.15,42.15,42.12,42.12,10400.0,29.4714,29.4714,29.4505,29.4505,10400.0
2012-01-24 14:15:00,42.13,42.13,42.12,42.12,9400.0,29.4574,29.4574,29.4505,29.4505,9400.0
2012-01-24 14:20:00,42.12,42.13,42.12,42.13,4500.0,29.4505,29.4574,29.4505,29.4574,4500.0
2012-01-24 14:25:00,42.13,42.13,42.06,42.07,26100.0,29.4574,29.4574,29.4085,29.4155,26100.0
2012-01-24 14:30:00,42.07,42.08,41.98,41.99,32700.0,29.4155,29.4225,29.3526,29.3596,32700.0
2012-01-24 14:35:00,42.0,42.0,41.99,42.0,12300.0,29.3665,29.3665,29.3596,29.3665,12300.0
2012-01-24 14:40:00,42.0,42.0,41.99,42.0,11700.0,29.3665,29.3665,29.3596,29.3665,11700.0
2012-01-24 14:45:00,42.0,42.02,41.89,41.89,252100.0,29.3665,29.3805,29.2896,29.2896,252100.0
2012-01-24 14:50:00,41.89,41.91,41.81,41.85,47800.0,29.2896,29.3036,29.2337,29.2617,47800.0
2012-01-24 14:55:00,41.85,41.86,41.73,41.74,95400.0,29.2617,29.2687,29.1778,29.1848,95400.0
2012-01-24 15:00:00,41.75,41.78,41.69,41.7,98000.0,29.1917,29.2127,29.1498,29.1568,98000.0
2012-01-24 15:05:00,41.7,41.71,41.64,41.66,103500.0,29.1568,29.1638,29.1148,29.1288,103500.0
2012-01-24 15:10:00,41.67,41.69,41.64,41.65,74000.0,29.1358,29.1498,29.1148,29.1218,74000.0
2012-01-24 15:15:00,41.66,41.69,41.62,41.67,76200.0,29.1288,29.1498,29.1009,29.1358,76200.0
2012-01-24 15:20:00,41.67,41.69,41.66,41.69,25100.0,29.1358,29.1498,29.1288,29.1498,25100.0
2012-01-24 15:25:00,41.69,41.74,41.69,41.74,33800.0,29.1498,29.1848,29.1498,29.1848,33800.0
2012-01-24 15:30:00,41.74,41.74,41.71,41.71,33300.0,29.1848,29.1848,29.1638,29.1638,33300.0
2012-01-24 15:35:00,41.71,41.8,41.69,41.77,123400.0,29.1638,29.2267,29.1498,29.2057,123400.0
2012-01-24 15:40:00,41.77,41.8,41.77,41.8,41800.0,29.2057,29.2267,29.2057,29.2267,41800.0
2012-01-24 15:45:00,41.79,41.91,41.79,41.9,174400.0,29.2197,29.3036,29.2197,29.2966,174400.0
2012-01-24 15:50:00,41.9,41.9,41.86,41.89,59700.0,29.2966,29.2966,29.2687,29.2896,59700.0
2012-01-24 15:55:00,41.89,41.89,41.84,41.85,97600.0,29.2896,29.2896,29.2547,29.2617,97600.0
2012-01-25 09:30:00,41.7,41.75,41.35,41.37,42200.0,29.1568,29.1917,28.9121,28.9261,42200.0
2012-01-25 09:35:00,41.36,41.58,41.36,41.48,27700.0,28.9191,29.0729,28.9191,29.003,27700.0
2012-01-25 09:40:00,41.46,41.54,41.44,41.53,22900.0,28.989,29.0449,28.975,29.0379,22900.0
2012-01-25 09:45:00,41.53,41.55,41.41,41.45,32300.0,29.0379,29.0519,28.954,28.982,32300.0
2012-01-25 09:50:00,41.44,41.52,41.44,41.52,22400.0,28.975,29.0309,28.975,29.0309,22400.0
2012-01-25 09:55:00,41.51,41.53,41.48,41.48,18400.0,29.0239,29.0379,29.003,29.003,18400.0
2012-01-25 10:00:00,41.48,41.5,41.41,41.41,39400.0,29.003,29.0169,28.954,28.954,39400.0
2012-01-25 10:05:00,41.43,41.5,41.42,41.5,34500.0,28.968,29.0169,28.961,29.0169,34500.0
2012-01-25 10:10:00,41.5,41.5,41.4,41.4,20200.0,29.0169,29.0169,28.947,28.947,20200.0
2012-01-25 10:15:00,41.39,41.41,41.37,41.4,11700.0,28.94,28.954,28.9261,28.947,11700.0
2012-01-25 10:20:00,41.41,41.46,41.4,41.44,22500.0,28.954,28.989,28.947,28.975,22500.0
2012-01-25 10:25:00,41.44,41.49,41.38,41.48,60600.0,28.975,29.01,28.933,29.003,60600.0
2012-01-25 10:30:00,41.49,41.49,41.41,41.45,29500.0,29.01,29.01,28.954,28.982,29500.0
2012-01-25 10:35:00,41.45,41.46,41.45,41.46,9400.0,28.982,28.989,28.982,28.989,9400.0
2012-01-25 10:40:00,41.46,41.46,41.45,41.46,7900.0,28.989,28.989,28.982,28.989,7900.0
2012-01-25 10:45:00,41.45,41.46,41.45,41.46,17800.0,28.982,28.989,28.982,28.989,17800.0
2012-01-25 10:50:00,41.45,41.46,41.43,41.44,26100.0,28.982,28.989,28.968,28.975,26100.0
2012-01-25 10:55:00,41.44,41.46,41.43,41.45,24500.0,28.975,28.989,28.968,28.982,24500.0
2012-01-25 11:00:00,41.45,41.45,41.44,41.45,37400.0,28.982,28.982,28.975,28.982,37400.0
2012-01-25 11:05:00,41.45,41.45,41.44,41.45,29800.0,28.982,28.982,28.975,28.982,29800.0
2012-01-25 11:10:00,41.45,41.46,41.44,41.46,93100.0,28.982,28.989,28.975,28.989,93100.0
2012-01-25 11:15:00,41.46,41.62,41.46,41.62,49200.0,28.989,29.1009,28.989,29.1009,49200.0
2012-01-25 11:20:00,41.63,41.69,41.61,41.63,60100.0,29.1078,29.1498,29.0939,29.1078,60100.0
2012-01-25 11:25:00,41.63,41.65,41.59,41.61,21200.0,29.1078,29.1218,29.0799,29.0939,21200.0
2012-01-25 11:30:00,41.61,41.63,41.6,41.62,17600.0,29.0939,29.1078,29.0869,29.1009,17600.0
2012-01-25 11:35:00,41.62,41.63,41.6,41.6,34900.0,29.1009,29.1078,29.0869,29.0869,34900.0
2012-01-25 11:40:00,41.61,41.61,41.56,41.57,42200.0,29.0939,29.0939,29.0589,29.0659,42200.0
2012-01-25 11:45:00,41.56,41.61,41.54,41.6,10600.0,29.0589,29.0939,29.0449,29.0869,10600.0
2012-01-25 11:50:00,41.61,41.65,41.61,41.65,5700.0,29.0939,29.1218,29.0939,29.1218,5700.0
2012-01-25 11:55:00,41.66,41.68,41.65,41.67,19200.0,29.1288,29.1428,29.1218,29.1358,19200.0
2012-01-25 12:00:00,41.66,41.7,41.66,41.66,24300.0,29.1288,29.1568,29.1288,29.1288,24300.0
2012-01-25 12:05:00,41.67,41.7,41.64,41.64,12900.0,29.1358,29.1568,29.1148,29.1148,12900.0
2012-01-25 12:10:00,41.63,41.65,41.63,41.65,5200.0,29.1078,29.1218,29.1078,29.1218,5200.0
2012-01-25 12:15:00,41.66,41.7,41.66,41.67,11400.0,29.1288,29.1568,29.1288,29.1358,11400.0
2012-01-25 12:20:00,41.67,41.67,41.64,41.66,8300.0,29.1358,29.1358,29.1148,29.1288,8300.0
2012-01-25 12:25:00,41.66,41.78,41.65,41.69,15200.0,29.1288,29.2127,29.1218,29.1498,15200.0
2012-01-25 12:30:00,41.69,41.77,41.67,41.76,14200.0,29.1498,29.2057,29.1358,29.1987,14200.0
2012-01-25 12:35:00,41.77,41.82,41.77,41.79,9900.0,29.2057,29.2407,29.2057,29.2197,9900.0
2012-01-25 12:40:00,41.8,41.8,41.75,41.75,10100.0,29.2267,29.2267,29.1917,29.1917,10100.0
2012-01-25 12:45:00,41.74,41.79,41.74,41.79,12100.0,29.1848,29.2197,29.1848,29.2197,12100.0
2012-01-25 12:50:00,41.79,41.83,41.75,41.83,8500.0,29.2197,29.2477,29.1917,29.2477,8500.0
2012-01-25 12:55:00,41.83,41.84,41.76,41.76,8600.0,29.2477,29.2547,29.1987,29.1987,8600.0
2012-01-25 13:00:00,41.76,41.92,41.75,41.85,42000.0,29.1987,29.3106,29.1917,29.2617,42000.0
2012-01-25 13:05:00,41.85,41.92,41.85,41.87,27300.0,29.2617,29.3106,29.2617,29.2757,27300.0
2012-01-25 13:10:00,41.88,41.88,41.85,41.87,11900.0,29.2826,29.2826,29.2617,29.2757,11900.0
2012-01-25 13:15:00,41.87,41.95,41.87,41.9,10700.0,29.2757,29.3316,29.2757,29.2966,10700.0
2012-01-25 13:20:00,41.9,41.97,41.86,41.96,16600.0,29.2966,29.3456,29.2687,29.3386,16600.0
2012-01-25 13:25:00,41.95,41.99,41.95,41.98,9900.0,29.3316,29.3596,29.3316,29.3526,9900.0
2012-01-25 13:30:00,41.98,42.03,41.97,42.02,36500.0,29.3526,29.3875,29.3456,29.3805,36500.0
2012-01-25 13:35:00,42.02,42.03,41.96,41.98,19300.0,29.3805,29.3875,29.3386,29.3526,19300.0
2012-01-25 13:40:00,41.99,42.01,41.98,41.99,12600.0,29.3596,29.3735,29.3526,29.3596,12600.0
2012-01-25 13:45:00,41.99,42.01,41.97,41.99,19000.0,29.3596,29.3735,29.3456,29.3596,19000.0
2012-01-25 13:50:00,42.0,42.0,41.96,41.96,5400.0,29.3665,29.3665,29.3386,29.3386,5400.0
2012-01-25 13:55:00,41.96,41.98,41.92,41.97,32500.0,29.3386,29.3526,29.3106,29.3456,32500.0
2012-01-25 14:00:00,41.97,41.97,41.9,41.91,16200.0,29.3456,29.3456,29.2966,29.3036,16200.0
2012-01-25 14:05:00,41.91,41.93,41.88,41.92,18000.0,29.3036,29.3176,29.2826,29.3106,18000.0
2012-01-25 14:10:00,41.92,41.94,41.9,41.9,34300.0,29.3106,29.3246,29.2966,29.2966,34300.0
2012-01-25 14:15:00,41.89,41.97,41.89,41.95,29800.0,29.2896,29.3456,29.2896,29.3316,29800.0
2012-01-25 14:20:00,41.95,41.96,41.89,41.91,29400.0,29.3316,29.3386,29.2896,29.3036,29400.0
2012-01-25 14:25:00,41.91,41.99,41.9,41.99,34800.0,29.3036,29.3596,29.2966,29.3596,34800.0
2012-01-25 14:30:00,41.99,42.06,41.96,41.98,44100.0,29.3596,29.4085,29.3386,29.3526,44100.0
2012-01-25 14:35:00,41.98,42.0,41.93,41.96,40100.0,29.3526,29.3665,29.3176,29.3386,40100.0
2012-01-25 14:40:00,41.97,42.01,41.95,42.0,11500.0,29.3456,29.3735,29.3316,29.3665,11500.0
2012-01-25 14:45:00,42.0,42.07,42.0,42.07,12700.0,29.3665,29.4155,29.3665,29.4155,12700.0
2012-01-25 14:50:00,42.06,42.1,42.06,42.1,12800.0,29.4085,29.4365,29.4085,29.4365,12800.0
2012-01-25 14:55:00,42.09,42.1,41.98,41.98,29300.0,29.4295,29.4365,29.3526,29.3526,29300.0
2012-01-25 15:00:00,41.98,42.05,41.98,42.01,32600.0,29.3526,29.4015,29.3526,29.3735,32600.0
2012-01-25 15:05:00,42.01,42.02,41.99,42.01,18300.0,29.3735,29.3805,29.3596,29.3735,18300.0
2012-01-25 15:10:00,42.02,42.02,41.96,41.97,19800.0,29.3805,29.3805,29.3386,29.3456,19800.0
2012-01-25 15:15:00,41.97,42.01,41.96,42.0,17900.0,29.3456,29.3735,29.3386,29.3665,17900.0
2012-01-25 15:20:00,42.0,42.06,41.99,42.06,22500.0,29.3665,29.4085,29.3596,29.4085,22500.0
2012-01-25 15:25:00,42.06,42.08,42.06,42.06,19300.0,29.4085,29.4225,29.4085,29.4085,19300.0
2012-01-25 15:30:00,42.05,42.1,42.05,42.09,29400.0,29.4015,29.4365,29.4015,29.4295,29400.0
2012-01-25 15:35:00,42.08,42.1,42.08,42.09,27500.0,29.4225,29.4365,29.4225,29.4295,27500.0
2012-01-25 15:40:00,42.1,42.13,42.06,42.06,36700.0,29.4365,29.4574,29.4085,29.4085,36700.0
2012-01-25 15:45:00,42.06,42.15,42.06,42.12,46900.0,29.4085,29.4714,29.4085,29.4505,46900.0
2012-01-25 15:50:00,42.12,42.13,42.1,42.1,43500.0,29.4505,29.4574,29.4365,29.4365,43500.0
2012-01-25 15:55:00,42.09,42.13,42.06,42.07,92600.0,29.4295,29.4574,29.4085,29.4155,92600.0
2012-01-26 09:30:00,42.13,42.13,41.75,41.8,51800.0,29.4574,29.4574,29.1917,29.2267,51800.0
2012-01-26 09:35:00,41.83,41.84,41.55,41.55,103900.0,29.2477,29.2547,29.0519,29.0519,103900.0
2012-01-26 09:40:00,41.57,41.6,41.3,41.41,61700.0,29.0659,29.0869,28.8771,28.954,61700.0
2012-01-26 09:45:00,41.43,41.46,41.36,41.36,100000.0,28.968,28.989,28.9191,28.9191,100000.0
2012-01-26 09:50:00,41.36,41.63,41.33,41.56,46400.0,28.9191,29.1078,28.8981,29.0589,46400.0
2012-01-26 09:55:00,41.55,41.65,41.5,41.65,98000.0,29.0519,29.1218,29.0169,29.1218,98000.0
2012-01-26 10:00:00,41.64,41.72,41.63,41.72,65600.0,29.1148,29.1708,29.1078,29.1708,65600.0
2012-01-26 10:05:00,41.72,41.76,41.67,41.75,72300.0,29.1708,29.1987,29.1358,29.1917,72300.0
2012-01-26 10:10:00,41.77,41.79,41.73,41.77,29700.0,29.2057,29.2197,29.1778,29.2057,29700.0
2012-01-26 10:15:00,41.77,41.85,41.75,41.82,19200.0,29.2057,29.2617,29.1917,29.2407,19200.0
2012-01-26 10:20:00,41.83,41.85,41.81,41.85,36700.0,29.2477,29.2617,29.2337,29.2617,36700.0
2012-01-26 10:25:00,41.85,41.96,41.83,41.96,55300.0,29.2617,29.3386,29.2477,29.3386,55300.0
2012-01-26 10:30:00,41.97,42.03,41.91,42.0,49900.0,29.3456,29.3875,29.3036,29.3665,49900.0
2012-01-26 10:35:00,41.98,41.98,41.93,41.94,23600.0,29.3526,29.3526,29.3176,29.3246,23600.0
2012-01-26 10:40:00,41.94,41.96,41.92,41.94,11300.0,29.3246,29.3386,29.3106,29.3246,11300.0
2012-01-26 10:45:00,41.95,42.0,41.92,41.93,22600.0,29.3316,29.3665,29.3106,29.3176,22600.0
2012-01-26 10:50:00,41.93,41.98,41.87,41.87,28600.0,29.3176,29.3526,29.2757,29.2757,28600.0
2012-01-26 10:55:00,41.87,41.89,41.86,41.88,7400.0,29.2757,29.2896,29.2687,29.2826,7400.0
2012-01-26 11:00:00,41.87,41.88,41.85,41.88,12300.0,29.2757,29.2826,29.2617,29.2826,12300.0
2012-01-26 11:05:00,41.88,41.9,41.87,41.89,9800.0,29.2826,29.2966,29.2757,29.2896,9800.0
2012-01-26 11:10:00,41.9,41.91,41.84,41.85,11600.0,29.2966,29.3036,29.2547,29.2617,11600.0
2012-01-26 11:15:00,41.85,41.85,41.81,41.83,7200.0,29.2617,29.2617,29.2337,29.2477,7200.0
2012-01-26 11:20:00,41.83,41.84,41.8,41.82,7400.0,29.2477,29.2547,29.2267,29.2407,7400.0
2012-01-26 11:25:00,41.82,41.86,41.82,41.85,10800.0,29.2407,29.2687,29.2407,29.2617,10800.0
2012-01-26 11:30:00,41.84,41.85,41.82,41.84,7000.0,29.2547,29.2617,29.2407,29.2547,7000.0
2012-01-26 11:35:00,41.84,41.84,41.79,41.79,4400.0,29.2547,29.2547,29.2197,29.2197,4400.0
2012-01-26 11:40:00,41.79,41.8,41.75,41.75,9800.0,29.2197,29.2267,29.1917,29.1917,9800.0
2012-01-26 11:45:00,41.75,41.78,41.74,41.76,14300.0,29.1917,29.2127,29.1848,29.1987,14300.0
2012-01-26 11:50:00,41.77,41.78,41.75,41.77,9600.0,29.2057,29.2127,29.1917,29.2057,9600.0
2012-01-26 11:55:00,41.77,41.82,41.77,41.8,10500.0,29.2057,29.2407,29.2057,29.2267,10500.0
2012-01-26 12:00:00,41.8,41.84,41.8,41.84,16500.0,29.2267,29.2547,29.2267,29.2547,16500.0
2012-01-26 12:05:00,41.84,41.85,41.81,41.82,4200.0,29.2547,29.2617,29.2337,29.2407,4200.0
2012-01-26 12:10:00,41.83,41.87,41.83,41.84,11200.0,29.2477,29.2757,29.2477,29.2547,11200.0
2012-01-26 12:15:00,41.84,41.84,41.8,41.83,10400.0,29.2547,29.2547,29.2267,29.2477,10400.0
2012-01-26 12:20:00,41.83,41.85,41.82,41.82,7400.0,29.2477,29.2617,29.2407,29.2407,7400.0
2012-01-26 12:25:00,41.82,41.87,41.82,41.87,5000.0,29.2407,29.2757,29.2407,29.2757,5000.0
2012-01-26 12:30:00,41.86,41.87,41.85,41.86,7200.0,29.2687,29.2757,29.2617,29.2687,7200.0
2012-01-26 12:35:00,41.86,41.87,41.83,41.86,7400.0,29.2687,29.2757,29.2477,29.2687,7400.0
2012-01-26 12:40:00,41.86,41.9,41.85,41.89,40400.0,29.2687,29.2966,29.2617,29.2896,40400.0
2012-01-26 12:45:00,41.89,41.91,41.87,41.88,38800.0,29.2896,29.3036,29.2757,29.2826,38800.0
2012-01-26 12:50:00,41.88,41.94,41.87,41.94,7300.0,29.2826,29.3246,29.2757,29.3246,7300.0
2012-01-26 12:55:00,41.93,41.94,41.91,41.93,3600.0,29.3176,29.3246,29.3036,29.3176,3600.0
2012-01-26 13:00:00,41.93,41.97,41.93,41.97,4400.0,29.3176,29.3456,29.3176,29.3456,4400.0
2012-01-26 13:05:00,41.96,41.96,41.94,41.95,5200.0,29.3386,29.3386,29.3246,29.3316,5200.0
2012-01-26 13:10:00,41.94,41.97,41.94,41.97,6900.0,29.3246,29.3456,29.3246,29.3456,6900.0
2012-01-26 13:15:00,41.97,41.98,41.95,41.96,55900.0,29.3456,29.3526,29.3316,29.3386,55900.0
2012-01-26 13:20:00,41.97,41.97,41.93,41.95,8900.0,29.3456,29.3456,29.3176,29.3316,8900.0
2012-01-26 13:25:00,41.96,41.96,41.92,41.95,16700.0,29.3386,29.3386,29.3106,29.3316,16700.0
2012-01-26 13:30:00,41.95,41.99,41.95,41.97,51000.0,29.3316,29.3596,29.3316,29.3456,51000.0
2012-01-26 13:35:00,41.97,42.0,41.94,41.96,31800.0,29.3456,29.3665,29.3246,29.3386,31800.0
2012-01-26 13:40:00,41.95,41.99,41.94,41.98,27800.0,29.3316,29.3596,29.3246,29.3526,27800.0
2012-01-26 13:45:00,41.98,42.03,41.98,42.03,10200.0,29.3526,29.3875,29.3526,29.3875,10200.0
2012-01-26 13:50:00,42.03,42.05,42.01,42.05,15400.0,29.3875,29.4015,29.3735,29.4015,15400.0
2012-01-26 13:55:00,42.05,42.07,42.04,42.06,9800.0,29.4015,29.4155,29.3945,29.4085,9800.0
2012-01-26 14:00:00,42.05,42.1,42.05,42.1,30300.0,29.4015,29.4365,29.4015,29.4365,30300.0
2012-01-26 14:05:00,42.09,42.16,42.09,42.16,24200.0,29.4295,29.4784,29.4295,29.4784,24200.0
2012-01-26 14:10:00,42.16,42.16,42.14,42.15,10100.0,29.4784,29.4784,29.4644,29.4714,10100.0
2012-01-26 14:15:00,42.14,42.14,42.05,42.08,22200.0,29.4644,29.4644,29.4015,29.4225,22200.0
2012-01-26 14:20:00,42.07,42.08,42.03,42.05,16600.0,29.4155,29.4225,29.3875,29.4015,16600.0
2012-01-26 14:25:00,42.05,42.1,42.04,42.09,13700.0,29.4015,29.4365,29.3945,29.4295,13700.0
2012-01-26 14:30:00,42.09,42.1,42.08,42.1,9300.0,29.4295,29.4365,29.4225,29.4365,9300.0
2012-01-26 14:35:00,42.1,42.1,42.06,42.06,15400.0,29.4365,29.4365,29.4085,29.4085,15400.0
2012-01-26 14:40:00,42.06,42.09,42.02,42.08,48200.0,29.4085,29.4295,29.3805,29.4225,48200.0
2012-01-26 14:45:00,42.08,42.09,42.04,42.09,37100.0,29.4225,29.4295,29.3945,29.4295,37100.0
2012-01-26 14:50:00,42.09,42.13,42.08,42.1,13500.0,29.4295,29.4574,29.4225,29.4365,13500.0
2012-01-26 14:55:00,42.09,42.1,42.05,42.05,25800.0,29.4295,29.4365,29.4015,29.4015,25800.0
2012-01-26 15:00:00,42.05,42.07,42.0,42.06,35800.0,29.4015,29.4155,29.3665,29.4085,35800.0
2012-01-26 15:05:00,42.06,42.07,42.0,42.01,21400.0,29.4085,29.4155,29.3665,29.3735,21400.0
2012-01-26 15:10:00,42.01,42.05,42.01,42.03,16400.0,29.3735,29.4015,29.3735,29.3875,16400.0
2012-01-26 15:15:00,42.02,42.05,42.02,42.03,13200.0,29.3805,29.4015,29.3805,29.3875,13200.0
2012-01-26 15:20:00,42.03,42.05,42.02,42.02,19400.0,29.3875,29.4015,29.3805,29.3805,19400.0
2012-01-26 15:25:00,42.03,42.07,41.98,42.0,27100.0,29.3875,29.4155,29.3526,29.3665,27100.0
2012-01-26 15:30:00,42.0,42.05,42.0,42.05,18600.0,29.3665,29.4015,29.3665,29.4015,18600.0
2012-01-26 15:35:00,42.05,42.07,42.04,42.06,18200.0,29.4015,29.4155,29.3945,29.4085,18200.0
2012-01-26 15:40:00,42.06,42.13,42.05,42.13,24000.0,29.4085,29.4574,29.4015,29.4574,24000.0
2012-01-26 15:45:00,42.12,42.17,42.11,42.17,27100.0,29.4505,29.4854,29.4435,29.4854,27100.0
2012-01-26 15:50:00,42.17,42.19,42.09,42.12,76500.0,29.4854,29.4994,29.4295,29.4505,76500.0
2012-01-26 15:55:00,42.12,42.16,42.07,42.14,92100.0,29.4505,29.4784,29.4155,29.4644,92100.0
2012-01-27 09:30:00,42.05,42.16,42.0,42.16,20200.0,29.4015,29.4784,29.3665,29.4784,20200.0
2012-01-27 09:35:00,42.17,42.26,42.17,42.23,15700.0,29.4854,29.5483,29.4854,29.5274,15700.0
2012-01-27 09:40:00,42.23,42.28,42.17,42.18,22100.0,29.5274,29.5623,29.4854,29.4924,22100.0
2012-01-27 09:45:00,42.21,42.33,42.21,42.29,18200.0,29.5134,29.5973,29.5134,29.5693,18200.0
2012-01-27 09:50:00,42.29,42.3,42.26,42.3,7800.0,29.5693,29.5763,29.5483,29.5763,7800.0
2012-01-27 09:55:00,42.3,42.55,42.27,42.48,40000.0,29.5763,29.7511,29.5553,29.7022,40000.0
2012-01-27 10:00:00,42.48,42.55,42.47,42.52,50500.0,29.7022,29.7511,29.6952,29.7301,50500.0
2012-01-27 10:05:00,42.52,42.54,42.47,42.48,32100.0,29.7301,29.7441,29.6952,29.7022,32100.0
2012-01-27 10:10:00,42.47,42.49,42.4,42.49,19500.0,29.6952,29.7092,29.6462,29.7092,19500.0
2012-01-27 10:15:00,42.5,42.52,42.46,42.49,14900.0,29.7162,29.7301,29.6882,29.7092,14900.0
2012-01-27 10:20:00,42.47,42.56,42.44,42.54,15400.0,29.6952,29.7581,29.6742,29.7441,15400.0
2012-01-27 10:25:00,42.54,42.55,42.45,42.47,15700.0,29.7441,29.7511,29.6812,29.6952,15700.0
2012-01-27 10:30:00,42.48,42.55,42.48,42.51,8600.0,29.7022,29.7511,29.7022,29.7231,8600.0
2012-01-27 10:35:00,42.49,42.52,42.46,42.5,25300.0,29.7092,29.7301,29.6882,29.7162,25300.0
2012-01-27 10:40:00,42.5,42.51,42.46,42.5,19700.0,29.7162,29.7231,29.6882,29.7162,19700.0
2012-01-27 10:45:00,42.5,42.51,42.46,42.48,18600.0,29.7162,29.7231,29.6882,29.7022,18600.0
2012-01-27 10:50:00,42.48,42.52,42.47,42.49,17700.0,29.7022,29.7301,29.6952,29.7092,17700.0
2012-01-27 10:55:00,42.5,42.5,42.47,42.47,8200.0,29.7162,29.7162,29.6952,29.6952,8200.0
2012-01-27 11:00:00,42.47,42.55,42.46,42.47,31700.0,29.6952,29.7511,29.6882,29.6952,31700.0
2012-01-27 11:05:00,42.46,42.47,42.4,42.4,17200.0,29.6882,29.6952,29.6462,29.6462,17200.0
2012-01-27 11:10:00,42.4,42.43,42.38,42.38,12700.0,29.6462,29.6672,29.6322,29.6322,12700.0
2012-01-27 11:15:00,42.38,42.46,42.38,42.45,15100.0,29.6322,29.6882,29.6322,29.6812,15100.0
2012-01-27 11:20:00,42.45,42.45,42.4,42.4,9200.0,29.6812,29.6812,29.6462,29.6462,9200.0
2012-01-27 11:25:00,42.4,42.44,42.38,42.4,34100.0,29.6462,29.6742,29.6322,29.6462,34100.0
2012-01-27 11:30:00,42.4,42.4,42.28,42.29,8300.0,29.6462,29.6462,29.5623,29.5693,8300.0
2012-01-27 11:35:00,42.28,42.28,42.24,42.26,60100.0,29.5623,29.5623,29.5344,29.5483,60100.0
2012-01-27 11:40:00,42.26,42.27,42.22,42.24,13700.0,29.5483,29.5553,29.5204,29.5344,13700.0
2012-01-27 11:45:00,42.25,42.28,42.24,42.24,6200.0,29.5413,29.5623,29.5344,29.5344,6200.0
2012-01-27 11:50:00,42.24,42.24,42.17,42.2,8100.0,29.5344,29.5344,29.4854,29.5064,8100.0
2012-01-27 11:55:00,42.19,42.24,42.19,42.19,8400.0,29.4994,29.5344,29.4994,29.4994,8400.0
2012-01-27 12:00:00,42.19,42.2,42.15,42.15,12800.0,29.4994,29.5064,29.4714,29.4714,12800.0
2012-01-27 12:05:00,42.15,42.15,42.08,42.09,11400.0,29.4714,29.4714,29.4225,29.4295,11400.0
2012-01-27 12:10:00,42.09,42.09,42.06,42.08,7300.0,29.4295,29.4295,29.4085,29.4225,7300.0
2012-01-27 12:15:00,42.09,42.1,42.05,42.07,13000.0,29.4295,29.4365,29.4015,29.4155,13000.0
2012-01-27 12:20:00,42.06,42.08,42.05,42.06,7100.0,29.4085,29.4225,29.4015,29.4085,7100.0
2012-01-27 12:25:00,42.07,42.12,42.07,42.12,20800.0,29.4155,29.4505,29.4155,29.4505,20800.0
2012-01-27 12:30:00,42.13,42.17,42.1,42.15,3900.0,29.4574,29.4854,29.4365,29.4714,3900.0
2012-01-27 12:35:00,42.15,42.2,42.15,42.19,3300.0,29.4714,29.5064,29.4714,29.4994,3300.0
2012-01-27 12:40:00,42.18,42.18,42.16,42.18,3500.0,29.4924,29.4924,29.4784,29.4924,3500.0
2012-01-27 12:45:00,42.17,42.18,42.17,42.17,4400.0,29.4854,29.4924,29.4854,29.4854,4400.0
2012-01-27 12:50:00,42.18,42.18,42.12,42.13,5800.0,29.4924,29.4924,29.4505,29.4574,5800.0
2012-01-27 12:55:00,42.13,42.18,42.12,42.13,13000.0,29.4574,29.4924,29.4505,29.4574,13000.0
2012-01-27 13:00:00,42.11,42.19,42.1,42.19,6800.0,29.4435,29.4994,29.4365,29.4994,6800.0
2012-01-27 13:05:00,42.2,42.22,42.15,42.21,7500.0,29.5064,29.5204,29.4714,29.5134,7500.0
2012-01-27 13:10:00,42.21,42.21,42.15,42.15,12100.0,29.5134,29.5134,29.4714,29.4714,12100.0
2012-01-27 13:15:00,42.15,42.24,42.15,42.23,10700.0,29.4714,29.5344,29.4714,29.5274,10700.0
2012-01-27 13:20:00,42.23,42.26,42.21,42.22,6900.0,29.5274,29.5483,29.5134,29.5204,6900.0
2012-01-27 13:25:00,42.21,42.26,42.21,42.25,12900.0,29.5134,29.5483,29.5134,29.5413,12900.0
2012-01-27 13:30:00,42.25,42.3,42.25,42.29,6300.0,29.5413,29.5763,29.5413,29.5693,6300.0
2012-01-27 13:35:00,42.31,42.36,42.31,42.36,11500.0,29.5833,29.6183,29.5833,29.6183,11500.0
2012-01-27 13:40:00,42.36,42.37,42.34,42.35,16200.0,29.6183,29.6253,29.6043,29.6113,16200.0
2012-01-27 13:45:00,42.35,42.39,42.33,42.37,25600.0,29.6113,29.6392,29.5973,29.6253,25600.0
2012-01-27 13:50:00,42.38,42.38,42.37,42.38,6600.0,29.6322,29.6322,29.6253,29.6322,6600.0
2012-01-27 13:55:00,42.38,42.42,42.37,42.42,8200.0,29.6322,29.6602,29.6253,29.6602,8200.0
2012-01-27 14:00:00,42.42,42.45,42.39,42.4,12000.0,29.6602,29.6812,29.6392,29.6462,12000.0
2012-01-27 14:05:00,42.39,42.4,42.37,42.37,6900.0,29.6392,29.6462,29.6253,29.6253,6900.0
2012-01-27 14:10:00,42.38,42.38,42.35,42.35,22900.0,29.6322,29.6322,29.6113,29.6113,22900.0
2012-01-27 14:15:00,42.35,42.36,42.34,42.36,16400.0,29.6113,29.6183,29.6043,29.6183,16400.0
2012-01-27 14:20:00,42.37,42.37,42.36,42.36,10700.0,29.6253,29.6253,29.6183,29.6183,10700.0
2012-01-27 14:25:00,42.36,42.37,42.35,42.37,8100.0,29.6183,29.6253,29.6113,29.6253,8100.0
2012-01-27 14:30:00,42.37,42.37,42.36,42.37,17000.0,29.6253,29.6253,29.6183,29.6253,17000.0
2012-01-27 14:35:00,42.36,42.38,42.36,42.36,8800.0,29.6183,29.6322,29.6183,29.6183,8800.0
2012-01-27 14:40:00,42.37,42.37,42.35,42.35,5600.0,29.6253,29.6253,29.6113,29.6113,5600.0
2012-01-27 14:45:00,42.36,42.38,42.35,42.36,7200.0,29.6183,29.6322,29.6113,29.6183,7200.0
2012-01-27 14:50:00,42.37,42.37,42.35,42.37,8700.0,29.6253,29.6253,29.6113,29.6253,8700.0
2012-01-27 14:55:00,42.37,42.4,42.37,42.37,10500.0,29.6253,29.6462,29.6253,29.6253,10500.0
2012-01-27 15:00:00,42.37,42.41,42.37,42.38,11800.0,29.6253,29.6532,29.6253,29.6322,11800.0
2012-01-27 15:05:00,42.37,42.4,42.37,42.4,10200.0,29.6253,29.6462,29.6253,29.6462,10200.0
2012-01-27 15:10:00,42.39,42.41,42.37,42.41,6100.0,29.6392,29.6532,29.6253,29.6532,6100.0
2012-01-27 15:15:00,42.4,42.41,42.4,42.4,7100.0,29.6462,29.6532,29.6462,29.6462,7100.0
2012-01-27 15:20:00,42.41,42.46,42.4,42.44,24000.0,29.6532,29.6882,29.6462,29.6742,24000.0
2012-01-27 15:25:00,42.43,42.49,42.41,42.46,20200.0,29.6672,29.7092,29.6532,29.6882,20200.0
2012-01-27 15:30:00,42.46,42.47,42.44,42.45,15900.0,29.6882,29.6952,29.6742,29.6812,15900.0
2012-01-27 15:35:00,42.44,42.48,42.44,42.48,15100.0,29.6742,29.7022,29.6742,29.7022,15100.0
2012-01-27 15:40:00,42.48,42.48,42.4,42.41,23700.0,29.7022,29.7022,29.6462,29.6532,23700.0
2012-01-27 15:45:00,42.41,42.42,42.37,42.4,36300.0,29.6532,29.6602,29.6253,29.6462,36300.0
2012-01-27 15:50:00,42.4,42.41,42.37,42.41,34300.0,29.6462,29.6532,29.6253,29.6532,34300.0
2012-01-27 15:55:00,42.4,42.41,42.35,42.35,119700.0,29.6462,29.6532,29.6113,29.6113,119700.0
2012-01-30 09:30:00,41.93,42.09,41.83,41.92,22100.0,29.3176,29.4295,29.2477,29.3106,22100.0
2012-01-30 09:35:00,41.94,42.05,41.93,42.01,27500.0,29.3246,29.4015,29.3176,29.3735,27500.0
2012-01-30 09:40:00,42.02,42.16,42.02,42.11,9700.0,29.3805,29.4784,29.3805,29.4435,9700.0
2012-01-30 09:45:00,42.15,42.15,42.04,42.07,17300.0,29.4714,29.4714,29.3945,29.4155,17300.0
2012-01-30 09:50:00,42.06,42.11,42.01,42.1,17200.0,29.4085,29.4435,29.3735,29.4365,17200.0
2012-01-30 09:55:00,42.11,42.15,42.11,42.13,11300.0,29.4435,29.4714,29.4435,29.4574,11300.0
2012-01-30 10:00:00,42.12,42.2,42.11,42.16,18600.0,29.4505,29.5064,29.4435,29.4784,18600.0
2012-01-30 10:05:00,42.16,42.17,42.09,42.12,19200.0,29.4784,29.4854,29.4295,29.4505,19200.0
2012-01-30 10:10:00,42.1,42.1,42.03,42.03,17600.0,29.4365,29.4365,29.3875,29.3875,17600.0
2012-01-30 10:15:00,42.03,42.11,42.02,42.09,15800.0,29.3875,29.4435,29.3805,29.4295,15800.0
2012-01-30 10:20:00,42.1,42.13,42.09,42.12,8700.0,29.4365,29.4574,29.4295,29.4505,8700.0
2012-01-30 10:25:00,42.13,42.15,42.11,42.14,9400.0,29.4574,29.4714,29.4435,29.4644,9400.0
2012-01-30 10:30:00,42.13,42.16,42.12,42.16,12800.0,29.4574,29.4784,29.4505,29.4784,12800.0
2012-01-30 10:35:00,42.15,42.21,42.14,42.21,19300.0,29.4714,29.5134,29.4644,29.5134,19300.0
2012-01-30 10:40:00,42.21,42.28,42.2,42.28,25500.0,29.5134,29.5623,29.5064,29.5623,25500.0
2012-01-30 10:45:00,42.28,42.28,42.2,42.26,33000.0,29.5623,29.5623,29.5064,29.5483,33000.0
2012-01-30 10:50:00,42.27,42.33,42.26,42.29,17400.0,29.5553,29.5973,29.5483,29.5693,17400.0
2012-01-30 10:55:00,42.28,42.32,42.23,42.31,46600.0,29.5623,29.5903,29.5274,29.5833,46600.0
2012-01-30 11:00:00,42.31,42.34,42.28,42.32,19900.0,29.5833,29.6043,29.5623,29.5903,19900.0
2012-01-30 11:05:00,42.33,42.35,42.31,42.34,14900.0,29.5973,29.6113,29.5833,29.6043,14900.0
2012-01-30 11:10:00,42.34,42.42,42.32,42.42,50800.0,29.6043,29.6602,29.5903,29.6602,50800.0
2012-01-30 11:15:00,42.41,42.41,42.37,42.38,16000.0,29.6532,29.6532,29.6253,29.6322,16000.0
2012-01-30 11:20:00,42.38,42.38,42.35,42.35,7700.0,29.6322,29.6322,29.6113,29.6113,7700.0
2012-01-30 11:25:00,42.35,42.37,42.34,42.35,20100.0,29.6113,29.6253,29.6043,29.6113,20100.0
2012-01-30 11:30:00,42.33,42.36,42.32,42.33,12800.0,29.5973,29.6183,29.5903,29.5973,12800.0
2012-01-30 11:35:00,42.33,42.33,42.32,42.33,4700.0,29.5973,29.5973,29.5903,29.5973,4700.0
2012-01-30 11:40:00,42.33,42.33,42.27,42.28,17400.0,29.5973,29.5973,29.5553,29.5623,17400.0
2012-01-30 11:45:00,42.28,42.43,42.27,42.43,86700.0,29.5623,29.6672,29.5553,29.6672,86700.0
2012-01-30 11:50:00,42.44,42.5,42.43,42.5,21000.0,29.6742,29.7162,29.6672,29.7162,21000.0
2012-01-30 11:55:00,42.49,42.5,42.44,42.47,27200.0,29.7092,29.7162,29.6742,29.6952,27200.0
2012-01-30 12:00:00,42.47,42.49,42.46,42.49,15600.0,29.6952,29.7092,29.6882,29.7092,15600.0
2012-01-30 12:05:00,42.49,42.5,42.48,42.5,10700.0,29.7092,29.7162,29.7022,29.7162,10700.0
2012-01-30 12:10:00,42.5,42.5,42.46,42.47,16100.0,29.7162,29.7162,29.6882,29.6952,16100.0
2012-01-30 12:15:00,42.47,42.47,42.46,42.47,8900.0,29.6952,29.6952,29.6882,29.6952,8900.0
2012-01-30 12:20:00,42.47,42.51,42.46,42.51,26400.0,29.6952,29.7231,29.6882,29.7231,26400.0
2012-01-30 12:25:00,42.51,42.52,42.49,42.5,17400.0,29.7231,29.7301,29.7092,29.7162,17400.0
2012-01-30 12:30:00,42.5,42.5,42.48,42.49,10900.0,29.7162,29.7162,29.7022,29.7092,10900.0
2012-01-30 12:35:00,42.49,42.49,42.48,42.49,17500.0,29.7092,29.7092,29.7022,29.7092,17500.0
2012-01-30 12:40:00,42.49,42.51,42.48,42.48,16100.0,29.7092,29.7231,29.7022,29.7022,16100.0
2012-01-30 12:45:00,42.49,42.49,42.45,42.46,19400.0,29.7092,29.7092,29.6812,29.6882,19400.0
2012-01-30 12:50:00,42.46,42.47,42.45,42.47,7800.0,29.6882,29.6952,29.6812,29.6952,7800.0
2012-01-30 12:55:00,42.47,42.51,42.47,42.51,9500.0,29.6952,29.7231,29.6952,29.7231,9500.0
2012-01-30 13:00:00,42.51,42.54,42.51,42.54,18200.0,29.7231,29.7441,29.7231,29.7441,18200.0
2012-01-30 13:05:00,42.54,42.57,42.53,42.54,82900.0,29.7441,29.7651,29.7371,29.7441,82900.0
2012-01-30 13:10:00,42.54,42.56,42.52,42.53,37700.0,29.7441,29.7581,29.7301,29.7371,37700.0
2012-01-30 13:15:00,42.53,42.53,42.49,42.5,21400.0,29.7371,29.7371,29.7092,29.7162,21400.0
2012-01-30 13:20:00,42.5,42.57,42.5,42.56,16400.0,29.7162,29.7651,29.7162,29.7581,16400.0
2012-01-30 13:25:00,42.56,42.57,42.54,42.55,41000.0,29.7581,29.7651,29.7441,29.7511,41000.0
2012-01-30 13:30:00,42.56,42.61,42.56,42.59,29800.0,29.7581,29.7931,29.7581,29.7791,29800.0
2012-01-30 13:35:00,42.58,42.65,42.57,42.65,19500.0,29.7721,29.821,29.7651,29.821,19500.0
2012-01-30 13:40:00,42.65,42.68,42.65,42.67,13300.0,29.821,29.842,29.821,29.835,13300.0
2012-01-30 13:45:00,42.67,42.69,42.58,42.59,24900.0,29.835,29.849,29.7721,29.7791,24900.0
2012-01-30 13:50:00,42.59,42.63,42.59,42.63,18500.0,29.7791,29.807,29.7791,29.807,18500.0
2012-01-30 13:55:00,42.63,42.69,42.63,42.68,25600.0,29.807,29.849,29.807,29.842,25600.0
2012-01-30 14:00:00,42.67,42.68,42.62,42.63,25200.0,29.835,29.842,29.8001,29.807,25200.0
2012-01-30 14:05:00,42.62,42.69,42.62,42.68,22300.0,29.8001,29.849,29.8001,29.842,22300.0
2012-01-30 14:10:00,42.69,42.72,42.68,42.69,33200.0,29.849,29.87,29.842,29.849,33200.0
2012-01-30 14:15:00,42.69,42.69,42.64,42.65,20400.0,29.849,29.849,29.814,29.821,20400.0
2012-01-30 14:20:00,42.65,42.65,42.63,42.64,18900.0,29.821,29.821,29.807,29.814,18900.0
2012-01-30 14:25:00,42.64,42.65,42.62,42.64,23900.0,29.814,29.821,29.8001,29.814,23900.0
2012-01-30 14:30:00,42.63,42.64,42.6,42.61,11900.0,29.807,29.814,29.7861,29.7931,11900.0
2012-01-30 14:35:00,42.61,42.61,42.59,42.6,7300.0,29.7931,29.7931,29.7791,29.7861,7300.0
2012-01-30 14:40:00,42.59,42.6,42.56,42.57,15000.0,29.7791,29.7861,29.7581,29.7651,15000.0
2012-01-30 14:45:00,42.57,42.58,42.49,42.49,18700.0,29.7651,29.7721,29.7092,29.7092,18700.0
2012-01-30 14:50:00,42.5,42.5,42.46,42.47,16300.0,29.7162,29.7162,29.6882,29.6952,16300.0
2012-01-30 14:55:00,42.47,42.48,42.45,42.47,18400.0,29.6952,29.7022,29.6812,29.6952,18400.0
2012-01-30 15:00:00,42.47,42.47,42.44,42.46,22500.0,29.6952,29.6952,29.6742,29.6882,22500.0
2012-01-30 15:05:00,42.46,42.47,42.45,42.46,9800.0,29.6882,29.6952,29.6812,29.6882,9800.0
2012-01-30 15:10:00,42.47,42.56,42.47,42.56,22200.0,29.6952,29.7581,29.6952,29.7581,22200.0
2012-01-30 15:15:00,42.56,42.57,42.55,42.56,15100.0,29.7581,29.7651,29.7511,29.7581,15100.0
2012-01-30 15:20:00,42.56,42.58,42.54,42.56,30900.0,29.7581,29.7721,29.7441,29.7581,30900.0
2012-01-30 15:25:00,42.56,42.57,42.53,42.53,85800.0,29.7581,29.7651,29.7371,29.7371,85800.0
2012-01-30 15:30:00,42.53,42.54,42.48,42.48,38500.0,29.7371,29.7441,29.7022,29.7022,38500.0
2012-01-30 15:35:00,42.48,42.48,42.44,42.46,29700.0,29.7022,29.7022,29.6742,29.6882,29700.0
2012-01-30 15:40:00,42.45,42.46,42.42,42.43,37400.0,29.6812,29.6882,29.6602,29.6672,37400.0
2012-01-30 15:45:00,42.44,42.49,42.43,42.48,46000.0,29.6742,29.7092,29.6672,29.7022,46000.0
2012-01-30 15:50:00,42.49,42.55,42.48,42.54,66400.0,29.7092,29.7511,29.7022,29.7441,66400.0
2012-01-30 15:55:00,42.53,42.59,42.52,42.59,135500.0,29.7371,29.7791,29.7301,29.7791,135500.0
2012-01-31 09:30:00,43.39,44.05,43.39,43.97,231300.0,30.3384,30.7999,30.3384,30.744,231300.0
2012-01-31 09:35:00,43.98,44.23,43.93,44.17,107200.0,30.751,30.9258,30.716,30.8838,107200.0
2012-01-31 09:40:00,44.17,44.49,44.13,44.37,211300.0,30.8838,31.1076,30.8559,31.0237,211300.0
2012-01-31 09:45:00,44.37,44.37,44.03,44.09,109300.0,31.0237,31.0237,30.7859,30.8279,109300.0
2012-01-31 09:50:00,44.08,44.16,44.07,44.1,69700.0,30.8209,30.8768,30.8139,30.8349,69700.0
2012-01-31 09:55:00,44.1,44.14,43.93,43.98,139900.0,30.8349,30.8628,30.716,30.751,139900.0
2012-01-31 10:00:00,43.95,44.0,43.62,43.63,65500.0,30.73,30.765,30.4993,30.5063,65500.0
2012-01-31 10:05:00,43.62,43.66,43.57,43.58,69900.0,30.4993,30.5272,30.4643,30.4713,69900.0
2012-01-31 10:10:00,43.56,43.6,43.5,43.55,36500.0,30.4573,30.4853,30.4154,30.4503,36500.0
2012-01-31 10:15:00,43.55,43.63,43.43,43.49,90000.0,30.4503,30.5063,30.3664,30.4084,90000.0
2012-01-31 10:20:00,43.49,43.64,43.48,43.64,31800.0,30.4084,30.5132,30.4014,30.5132,31800.0
2012-01-31 10:25:00,43.64,43.68,43.6,43.6,34400.0,30.5132,30.5412,30.4853,30.4853,34400.0
2012-01-31 10:30:00,43.61,43.68,43.6,43.63,27900.0,30.4923,30.5412,30.4853,30.5063,27900.0
2012-01-31 10:35:00,43.64,43.64,43.44,43.48,32700.0,30.5132,30.5132,30.3734,30.4014,32700.0
2012-01-31 10:40:00,43.46,43.49,43.4,43.48,51600.0,30.3874,30.4084,30.3454,30.4014,51600.0
2012-01-31 10:45:00,43.48,43.49,43.32,43.34,42900.0,30.4014,30.4084,30.2895,30.3035,42900.0
2012-01-31 10:50:00,43.33,43.34,43.12,43.12,66800.0,30.2965,30.3035,30.1497,30.1497,66800.0
2012-01-31 10:55:00,43.13,43.2,43.08,43.08,37200.0,30.1566,30.2056,30.1217,30.1217,37200.0
2012-01-31 11:00:00,43.08,43.25,43.05,43.24,55900.0,30.1217,30.2406,30.1007,30.2336,55900.0
2012-01-31 11:05:00,43.25,43.35,43.13,43.13,57900.0,30.2406,30.3105,30.1566,30.1566,57900.0
2012-01-31 11:10:00,43.14,43.14,42.94,42.94,40500.0,30.1636,30.1636,30.0238,30.0238,40500.0
2012-01-31 11:15:00,42.96,43.07,42.95,42.98,50600.0,30.0378,30.1147,30.0308,30.0518,50600.0
2012-01-31 11:20:00,42.99,43.02,42.96,42.97,20900.0,30.0588,30.0797,30.0378,30.0448,20900.0
2012-01-31 11:25:00,42.97,43.12,42.96,43.08,28300.0,30.0448,30.1497,30.0378,30.1217,28300.0
2012-01-31 11:30:00,43.08,43.2,43.05,43.18,47800.0,30.1217,30.2056,30.1007,30.1916,47800.0
2012-01-31 11:35:00,43.18,43.34,43.16,43.28,54800.0,30.1916,30.3035,30.1776,30.2615,54800.0
2012-01-31 11:40:00,43.28,43.39,43.27,43.39,34300.0,30.2615,30.3384,30.2545,30.3384,34300.0
2012-01-31 11:45:00,43.39,43.43,43.31,43.34,44200.0,30.3384,30.3664,30.2825,30.3035,44200.0
2012-01-31 11:50:00,43.34,43.4,43.24,43.38,54800.0,30.3035,30.3454,30.2336,30.3314,54800.0
2012-01-31 11:55:00,43.38,43.48,43.38,43.47,47100.0,30.3314,30.4014,30.3314,30.3944,47100.0
2012-01-31 12:00:00,43.47,43.49,43.43,43.47,45600.0,30.3944,30.4084,30.3664,30.3944,45600.0
2012-01-31 12:05:00,43.45,43.46,43.38,43.46,40600.0,30.3804,30.3874,30.3314,30.3874,40600.0
2012-01-31 12:10:00,43.45,43.46,43.39,43.46,75100.0,30.3804,30.3874,30.3384,30.3874,75100.0
2012-01-31 12:15:00,43.46,43.46,43.35,43.38,32700.0,30.3874,30.3874,30.3105,30.3314,32700.0
2012-01-31 12:20:00,43.37,43.39,43.24,43.24,18600.0,30.3245,30.3384,30.2336,30.2336,18600.0
2012-01-31 12:25:00,43.24,43.3,43.22,43.28,26400.0,30.2336,30.2755,30.2196,30.2615,26400.0
2012-01-31 12:30:00,43.27,43.28,43.2,43.24,26600.0,30.2545,30.2615,30.2056,30.2336,26600.0
2012-01-31 12:35:00,43.23,43.24,43.09,43.09,61700.0,30.2266,30.2336,30.1287,30.1287,61700.0
2012-01-31 12:40:00,43.08,43.09,43.02,43.03,14400.0,30.1217,30.1287,30.0797,30.0867,14400.0
2012-01-31 12:45:00,43.03,43.03,43.0,43.01,16100.0,30.0867,30.0867,30.0658,30.0727,16100.0
2012-01-31 12:50:00,43.02,43.12,43.0,43.12,49000.0,30.0797,30.1497,30.0658,30.1497,49000.0
2012-01-31 12:55:00,43.13,43.13,42.96,42.97,16500.0,30.1566,30.1566,30.0378,30.0448,16500.0
2012-01-31 13:00:00,42.97,42.97,42.93,42.95,11900.0,30.0448,30.0448,30.0168,30.0308,11900.0
2012-01-31 13:05:00,42.94,43.13,42.94,43.13,32600.0,30.0238,30.1566,30.0238,30.1566,32600.0
2012-01-31 13:10:00,43.12,43.12,43.09,43.09,14900.0,30.1497,30.1497,30.1287,30.1287,14900.0
2012-01-31 13:15:00,43.09,43.1,43.07,43.07,23200.0,30.1287,30.1357,30.1147,30.1147,23200.0
2012-01-31 13:20:00,43.06,43.07,43.03,43.03,7800.0,30.1077,30.1147,30.0867,30.0867,7800.0
2012-01-31 13:25:00,43.03,43.04,43.0,43.03,24500.0,30.0867,30.0937,30.0658,30.0867,24500.0
2012-01-31 13:30:00,43.02,43.02,42.89,42.89,29800.0,30.0797,30.0797,29.9888,29.9888,29800.0
2012-01-31 13:35:00,42.88,42.93,42.88,42.9,31400.0,29.9818,30.0168,29.9818,29.9958,31400.0
2012-01-31 13:40:00,42.9,42.92,42.88,42.89,23700.0,29.9958,30.0098,29.9818,29.9888,23700.0
2012-01-31 13:45:00,42.88,42.88,42.85,42.85,24400.0,29.9818,29.9818,29.9609,29.9609,24400.0
2012-01-31 13:50:00,42.85,42.85,42.8,42.82,13200.0,29.9609,29.9609,29.9259,29.9399,13200.0
2012-01-31 13:55:00,42.82,42.87,42.81,42.82,17700.0,29.9399,29.9749,29.9329,29.9399,17700.0
2012-01-31 14:00:00,42.83,42.89,42.83,42.88,21900.0,29.9469,29.9888,29.9469,29.9818,21900.0
2012-01-31 14:05:00,42.89,42.89,42.87,42.87,10100.0,29.9888,29.9888,29.9749,29.9749,10100.0
2012-01-31 14:10:00,42.87,42.93,42.86,42.91,17700.0,29.9749,30.0168,29.9679,30.0028,17700.0
2012-01-31 14:15:00,42.91,42.92,42.85,42.92,14000.0,30.0028,30.0098,29.9609,30.0098,14000.0
2012-01-31 14:20:00,42.93,42.99,42.92,42.94,13100.0,30.0168,30.0588,30.0098,30.0238,13100.0
2012-01-31 14:25:00,42.93,42.93,42.88,42.9,13200.0,30.0168,30.0168,29.9818,29.9958,13200.0
2012-01-31 14:30:00,42.91,42.91,42.85,42.86,11400.0,30.0028,30.0028,29.9609,29.9679,11400.0
2012-01-31 14:35:00,42.85,42.87,42.81,42.87,27700.0,29.9609,29.9749,29.9329,29.9749,27700.0
2012-01-31 14:40:00,42.87,42.92,42.87,42.87,26400.0,29.9749,30.0098,29.9749,29.9749,26400.0
2012-01-31 14:45:00,42.87,42.92,42.87,42.91,41100.0,29.9749,30.0098,29.9749,30.0028,41100.0
2012-01-31 14:50:00,42.91,42.99,42.9,42.98,41200.0,30.0028,30.0588,29.9958,30.0518,41200.0
2012-01-31 14:55:00,42.98,43.03,42.98,43.03,22600.0,30.0518,30.0867,30.0518,30.0867,22600.0
2012-01-31 15:00:00,43.02,43.03,42.97,42.97,38500.0,30.0797,30.0867,30.0448,30.0448,38500.0
2012-01-31 15:05:00,42.97,43.05,42.97,43.05,36900.0,30.0448,30.1007,30.0448,30.1007,36900.0
2012-01-31 15:10:00,43.04,43.09,43.02,43.08,52500.0,30.0937,30.1287,30.0797,30.1217,52500.0
2012-01-31 15:15:00,43.08,43.13,43.07,43.07,29300.0,30.1217,30.1566,30.1147,30.1147,29300.0
2012-01-31 15:20:00,43.07,43.08,42.99,43.03,42600.0,30.1147,30.1217,30.0588,30.0867,42600.0
2012-01-31 15:25:00,43.03,43.05,43.01,43.04,21900.0,30.0867,30.1007,30.0727,30.0937,21900.0
2012-01-31 15:30:00,43.04,43.05,42.95,42.95,34100.0,30.0937,30.1007,30.0308,30.0308,34100.0
2012-01-31 15:35:00,42.95,42.98,42.89,42.89,52400.0,30.0308,30.0518,29.9888,29.9888,52400.0
2012-01-31 15:40:00,42.89,42.92,42.87,42.91,65400.0,29.9888,30.0098,29.9749,30.0028,65400.0
2012-01-31 15:45:00,42.92,43.12,42.92,43.08,130000.0,30.0098,30.1497,30.0098,30.1217,130000.0
2012-01-31 15:50:00,43.07,43.08,43.03,43.03,107600.0,30.1147,30.1217,30.0867,30.0867,107600.0
2012-01-31 15:55:00,43.04,43.11,43.02,43.02,183600.0,30.0937,30.1427,30.0797,30.0797,183600.0
2012-02-01 09:30:00,43.25,43.6,43.14,43.49,79900.0,30.2406,30.4853,30.1636,30.4084,79900.0
2012-02-01 09:35:00,43.47,43.54,43.37,43.42,155600.0,30.3944,30.4433,30.3245,30.3594,155600.0
2012-02-01 09:40:00,43.41,43.53,43.39,43.49,49900.0,30.3524,30.4363,30.3384,30.4084,49900.0
2012-02-01 09:45:00,43.49,43.68,43.49,43.53,43000.0,30.4084,30.5412,30.4084,30.4363,43000.0
2012-02-01 09:50:00,43.54,43.61,43.54,43.56,45300.0,30.4433,30.4923,30.4433,30.4573,45300.0
2012-02-01 09:55:00,43.56,43.6,43.47,43.49,46500.0,30.4573,30.4853,30.3944,30.4084,46500.0
2012-02-01 10:00:00,43.49,43.54,43.4,43.46,85100.0,30.4084,30.4433,30.3454,30.3874,85100.0
2012-02-01 10:05:00,43.47,43.57,43.46,43.53,32800.0,30.3944,30.4643,30.3874,30.4363,32800.0
2012-02-01 10:10:00,43.54,43.66,43.54,43.66,14200.0,30.4433,30.5272,30.4433,30.5272,14200.0
2012-02-01 10:15:00,43.68,43.68,43.56,43.62,38600.0,30.5412,30.5412,30.4573,30.4993,38600.0
2012-02-01 10:20:00,43.62,43.62,43.53,43.55,13500.0,30.4993,30.4993,30.4363,30.4503,13500.0
2012-02-01 10:25:00,43.55,43.57,43.49,43.5,16200.0,30.4503,30.4643,30.4084,30.4154,16200.0
2012-02-01 10:30:00,43.5,43.5,43.45,43.45,30600.0,30.4154,30.4154,30.3804,30.3804,30600.0
2012-02-01 10:35:00,43.45,43.5,43.45,43.49,50500.0,30.3804,30.4154,30.3804,30.4084,50500.0
2012-02-01 10:40:00,43.49,43.49,43.41,43.47,39500.0,30.4084,30.4084,30.3524,30.3944,39500.0
2012-02-01 10:45:00,43.47,43.52,43.47,43.51,36100.0,30.3944,30.4293,30.3944,30.4223,36100.0
2012-02-01 10:50:00,43.51,43.52,43.46,43.47,75100.0,30.4223,30.4293,30.3874,30.3944,75100.0
2012-02-01 10:55:00,43.47,43.51,43.42,43.51,64600.0,30.3944,30.4223,30.3594,30.4223,64600.0
2012-02-01 11:00:00,43.51,43.53,43.48,43.49,24400.0,30.4223,30.4363,30.4014,30.4084,24400.0
2012-02-01 11:05:00,43.5,43.58,43.49,43.58,25300.0,30.4154,30.4713,30.4084,30.4713,25300.0
2012-02-01 11:10:00,43.57,43.58,43.48,43.49,26000.0,30.4643,30.4713,30.4014,30.4084,26000.0
2012-02-01 11:15:00,43.48,43.5,43.48,43.5,35900.0,30.4014,30.4154,30.4014,30.4154,35900.0
2012-02-01 11:20:00,43.5,43.5,43.47,43.48,8600.0,30.4154,30.4154,30.3944,30.4014,8600.0
2012-02-01 11:25:00,43.48,43.52,43.47,43.51,39700.0,30.4014,30.4293,30.3944,30.4223,39700.0
2012-02-01 11:30:00,43.51,43.6,43.45,43.6,67500.0,30.4223,30.4853,30.3804,30.4853,67500.0
2012-02-01 11:35:00,43.6,43.62,43.57,43.57,30100.0,30.4853,30.4993,30.4643,30.4643,30100.0
2012-02-01 11:40:00,43.57,43.57,43.48,43.5,17200.0,30.4643,30.4643,30.4014,30.4154,17200.0
2012-02-01 11:45:00,43.51,43.55,43.48,43.49,26500.0,30.4223,30.4503,30.4014,30.4084,26500.0
2012-02-01 11:50:00,43.49,43.56,43.48,43.56,21400.0,30.4084,30.4573,30.4014,30.4573,21400.0
2012-02-01 11:55:00,43.55,43.57,43.54,43.55,23600.0,30.4503,30.4643,30.4433,30.4503,23600.0
2012-02-01 12:00:00,43.54,43.57,43.52,43.55,24700.0,30.4433,30.4643,30.4293,30.4503,24700.0
2012-02-01 12:05:00,43.55,43.56,43.51,43.52,17500.0,30.4503,30.4573,30.4223,30.4293,17500.0
2012-02-01 12:10:00,43.52,43.52,43.46,43.48,24700.0,30.4293,30.4293,30.3874,30.4014,24700.0
2012-02-01 12:15:00,43.48,43.55,43.47,43.55,11000.0,30.4014,30.4503,30.3944,30.4503,11000.0
2012-02-01 12:20:00,43.55,43.59,43.55,43.57,26200.0,30.4503,30.4783,30.4503,30.4643,26200.0
2012-02-01 12:25:00,43.56,43.56,43.5,43.53,15100.0,30.4573,30.4573,30.4154,30.4363,15100.0
2012-02-01 12:30:00,43.53,43.53,43.48,43.49,10500.0,30.4363,30.4363,30.4014,30.4084,10500.0
2012-02-01 12:35:00,43.49,43.5,43.45,43.46,16000.0,30.4084,30.4154,30.3804,30.3874,16000.0
2012-02-01 12:40:00,43.46,43.55,43.43,43.43,47600.0,30.3874,30.4503,30.3664,30.3664,47600.0
2012-02-01 12:45:00,43.42,43.48,43.41,43.46,42300.0,30.3594,30.4014,30.3524,30.3874,42300.0
2012-02-01 12:50:00,43.46,43.48,43.45,43.48,15500.0,30.3874,30.4014,30.3804,30.4014,15500.0
2012-02-01 12:55:00,43.48,43.48,43.44,43.45,19600.0,30.4014,30.4014,30.3734,30.3804,19600.0
2012-02-01 13:00:00,43.45,43.45,43.44,43.45,15600.0,30.3804,30.3804,30.3734,30.3804,15600.0
2012-02-01 13:05:00,43.45,43.5,43.44,43.45,34600.0,30.3804,30.4154,30.3734,30.3804,34600.0
2012-02-01 13:10:00,43.45,43.48,43.45,43.48,32800.0,30.3804,30.4014,30.3804,30.4014,32800.0
2012-02-01 13:15:00,43.48,43.49,43.42,43.44,18800.0,30.4014,30.4084,30.3594,30.3734,18800.0
2012-02-01 13:20:00,43.44,43.46,43.41,43.41,35000.0,30.3734,30.3874,30.3524,30.3524,35000.0
2012-02-01 13:25:00,43.41,43.41,43.37,43.38,24900.0,30.3524,30.3524,30.3245,30.3314,24900.0
2012-02-01 13:30:00,43.4,43.4,43.32,43.32,16900.0,30.3454,30.3454,30.2895,30.2895,16900.0
2012-02-01 13:35:00,43.33,43.48,43.33,43.47,43700.0,30.2965,30.4014,30.2965,30.3944,43700.0
2012-02-01 13:40:00,43.46,43.48,43.42,43.44,34300.0,30.3874,30.4014,30.3594,30.3734,34300.0
2012-02-01 13:45:00,43.44,43.49,43.44,43.49,18000.0,30.3734,30.4084,30.3734,30.4084,18000.0
2012-02-01 13:50:00,43.49,43.5,43.39,43.42,34700.0,30.4084,30.4154,30.3384,30.3594,34700.0
2012-02-01 13:55:00,43.43,43.43,43.37,43.39,32100.0,30.3664,30.3664,30.3245,30.3384,32100.0
2012-02-01 14:00:00,43.38,43.39,43.32,43.32,37200.0,30.3314,30.3384,30.2895,30.2895,37200.0
2012-02-01 14:05:00,43.32,43.36,43.28,43.3,21800.0,30.2895,30.3175,30.2615,30.2755,21800.0
2012-02-01 14:10:00,43.3,43.42,43.28,43.39,65300.0,30.2755,30.3594,30.2615,30.3384,65300.0
2012-02-01 14:15:00,43.4,43.42,43.33,43.35,31900.0,30.3454,30.3594,30.2965,30.3105,31900.0
2012-02-01 14:20:00,43.37,43.41,43.37,43.37,14100.0,30.3245,30.3524,30.3245,30.3245,14100.0
2012-02-01 14:25:00,43.37,43.37,43.33,43.35,15700.0,30.3245,30.3245,30.2965,30.3105,15700.0
2012-02-01 14:30:00,43.36,43.36,43.27,43.28,24200.0,30.3175,30.3175,30.2545,30.2615,24200.0
2012-02-01 14:35:00,43.28,43.29,43.27,43.27,15700.0,30.2615,30.2685,30.2545,30.2545,15700.0
2012-02-01 14:40:00,43.28,43.29,43.23,43.27,31500.0,30.2615,30.2685,30.2266,30.2545,31500.0
2012-02-01 14:45:00,43.27,43.27,43.21,43.21,23500.0,30.2545,30.2545,30.2126,30.2126,23500.0
2012-02-01 14:50:00,43.2,43.27,43.19,43.25,31900.0,30.2056,30.2545,30.1986,30.2406,31900.0
2012-02-01 14:55:00,43.26,43.27,43.24,43.24,15000.0,30.2475,30.2545,30.2336,30.2336,15000.0
2012-02-01 15:00:00,43.24,43.25,43.2,43.21,28700.0,30.2336,30.2406,30.2056,30.2126,28700.0
2012-02-01 15:05:00,43.21,43.22,43.17,43.18,24600.0,30.2126,30.2196,30.1846,30.1916,24600.0
2012-02-01 15:10:00,43.18,43.2,43.13,43.16,51200.0,30.1916,30.2056,30.1566,30.1776,51200.0
2012-02-01 15:15:00,43.16,43.16,43.14,43.16,25700.0,30.1776,30.1776,30.1636,30.1776,25700.0
2012-02-01 15:20:00,43.16,43.18,43.13,43.18,43900.0,30.1776,30.1916,30.1566,30.1916,43900.0
2012-02-01 15:25:00,43.18,43.18,43.15,43.16,27800.0,30.1916,30.1916,30.1706,30.1776,27800.0
2012-02-01 15:30:00,43.17,43.21,43.16,43.2,49900.0,30.1846,30.2126,30.1776,30.2056,49900.0
2012-02-01 15:35:00,43.21,43.21,43.17,43.2,45000.0,30.2126,30.2126,30.1846,30.2056,45000.0
2012-02-01 15:40:00,43.21,43.21,43.18,43.18,26500.0,30.2126,30.2126,30.1916,30.1916,26500.0
2012-02-01 15:45:00,43.18,43.2,43.15,43.19,87900.0,30.1916,30.2056,30.1706,30.1986,87900.0
2012-02-01 15:50:00,43.2,43.22,43.1,43.12,99000.0,30.2056,30.2196,30.1357,30.1497,99000.0
2012-02-01 15:55:00,43.12,43.15,43.09,43.09,153900.0,30.1497,30.1706,30.1287,30.1287,153900.0
2012-02-02 09:30:00,44.02,44.02,43.01,43.01,173100.0,30.7789,30.7789,30.0727,30.0727,173100.0
2012-02-02 09:35:00,43.01,43.24,42.96,43.02,65600.0,30.0727,30.2336,30.0378,30.0797,65600.0
2012-02-02 09:40:00,43.01,43.01,42.89,42.9,97500.0,30.0727,30.0727,29.9888,29.9958,97500.0
2012-02-02 09:45:00,42.91,43.04,42.68,42.83,373700.0,30.0028,30.0937,29.842,29.9469,373700.0
2012-02-02 09:50:00,42.84,42.88,42.68,42.73,62000.0,29.9539,29.9818,29.842,29.877,62000.0
2012-02-02 09:55:00,42.72,42.74,42.58,42.58,59600.0,29.87,29.884,29.7721,29.7721,59600.0
2012-02-02 10:00:00,42.58,42.63,42.17,42.2,200400.0,29.7721,29.807,29.4854,29.5064,200400.0
2012-02-02 10:05:00,42.2,42.59,42.2,42.59,65400.0,29.5064,29.7791,29.5064,29.7791,65400.0
2012-02-02 10:10:00,42.59,42.6,42.49,42.58,51400.0,29.7791,29.7861,29.7092,29.7721,51400.0
2012-02-02 10:15:00,42.58,42.59,42.45,42.58,28400.0,29.7721,29.7791,29.6812,29.7721,28400.0
2012-02-02 10:20:00,42.59,42.82,42.58,42.71,124900.0,29.7791,29.9399,29.7721,29.863,124900.0
2012-02-02 10:25:00,42.7,42.82,42.7,42.75,79800.0,29.856,29.9399,29.856,29.891,79800.0
2012-02-02 10:30:00,42.74,42.87,42.64,42.83,64500.0,29.884,29.9749,29.814,29.9469,64500.0
2012-02-02 10:35:00,42.83,42.87,42.76,42.87,21600.0,29.9469,29.9749,29.8979,29.9749,21600.0
2012-02-02 10:40:00,42.88,42.93,42.84,42.93,29300.0,29.9818,30.0168,29.9539,30.0168,29300.0
2012-02-02 10:45:00,42.94,43.0,42.92,42.94,53500.0,30.0238,30.0658,30.0098,30.0238,53500.0
2012-02-02 10:50:00,42.94,43.02,42.93,43.02,46900.0,30.0238,30.0797,30.0168,30.0797,46900.0
2012-02-02 10:55:00,43.02,43.02,42.94,42.99,34500.0,30.0797,30.0797,30.0238,30.0588,34500.0
2012-02-02 11:00:00,42.98,43.13,42.95,43.02,153600.0,30.0518,30.1566,30.0308,30.0797,153600.0
2012-02-02 11:05:00,43.02,43.05,42.98,43.02,54400.0,30.0797,30.1007,30.0518,30.0797,54400.0
2012-02-02 11:10:00,43.02,43.04,42.5,42.82,78800.0,30.0797,30.0937,29.7162,29.9399,78800.0
2012-02-02 11:15:00,42.82,42.99,42.49,42.62,146900.0,29.9399,30.0588,29.7092,29.8001,146900.0
2012-02-02 11:20:00,42.61,42.69,42.6,42.66,28200.0,29.7931,29.849,29.7861,29.828,28200.0
2012-02-02 11:25:00,42.67,42.71,42.64,42.66,16800.0,29.835,29.863,29.814,29.828,16800.0
2012-02-02 11:30:00,42.67,42.7,42.65,42.67,12200.0,29.835,29.856,29.821,29.835,12200.0
2012-02-02 11:35:00,42.67,42.67,42.59,42.6,41700.0,29.835,29.835,29.7791,29.7861,41700.0
2012-02-02 11:40:00,42.6,42.6,42.53,42.59,39100.0,29.7861,29.7861,29.7371,29.7791,39100.0
2012-02-02 11:45:00,42.59,42.67,42.57,42.57,37100.0,29.7791,29.835,29.7651,29.7651,37100.0
2012-02-02 11:50:00,42.57,42.58,42.46,42.49,28100.0,29.7651,29.7721,29.6882,29.7092,28100.0
2012-02-02 11:55:00,42.5,42.5,42.45,42.45,10800.0,29.7162,29.7162,29.6812,29.6812,10800.0
2012-02-02 12:00:00,42.45,42.46,42.43,42.45,8600.0,29.6812,29.6882,29.6672,29.6812,8600.0
2012-02-02 12:05:00,42.45,42.46,42.35,42.39,25100.0,29.6812,29.6882,29.6113,29.6392,25100.0
2012-02-02 12:10:00,42.38,42.43,42.36,42.36,21100.0,29.6322,29.6672,29.6183,29.6183,21100.0
2012-02-02 12:15:00,42.36,42.39,42.29,42.34,35500.0,29.6183,29.6392,29.5693,29.6043,35500.0
2012-02-02 12:20:00,42.33,42.36,42.25,42.26,53800.0,29.5973,29.6183,29.5413,29.5483,53800.0
2012-02-02 12:25:00,42.26,42.26,42.21,42.24,25000.0,29.5483,29.5483,29.5134,29.5344,25000.0
2012-02-02 12:30:00,42.24,42.25,42.18,42.21,56800.0,29.5344,29.5413,29.4924,29.5134,56800.0
2012-02-02 12:35:00,42.2,42.23,42.18,42.2,24000.0,29.5064,29.5274,29.4924,29.5064,24000.0
2012-02-02 12:40:00,42.19,42.23,42.19,42.21,24600.0,29.4994,29.5274,29.4994,29.5134,24600.0
2012-02-02 12:45:00,42.2,42.36,42.2,42.26,84600.0,29.5064,29.6183,29.5064,29.5483,84600.0
2012-02-02 12:50:00,42.27,42.29,42.18,42.29,62800.0,29.5553,29.5693,29.4924,29.5693,62800.0
2012-02-02 12:55:00,42.28,42.32,42.25,42.3,25300.0,29.5623,29.5903,29.5413,29.5763,25300.0
2012-02-02 13:00:00,42.29,42.32,42.29,42.3,10800.0,29.5693,29.5903,29.5693,29.5763,10800.0
2012-02-02 13:05:00,42.3,42.3,42.19,42.22,30700.0,29.5763,29.5763,29.4994,29.5204,30700.0
2012-02-02 13:10:00,42.24,42.27,42.23,42.27,16500.0,29.5344,29.5553,29.5274,29.5553,16500.0
2012-02-02 13:15:00,42.27,42.27,42.26,42.27,8700.0,29.5553,29.5553,29.5483,29.5553,8700.0
2012-02-02 13:20:00,42.27,42.3,42.24,42.24,96600.0,29.5553,29.5763,29.5344,29.5344,96600.0
2012-02-02 13:25:00,42.25,42.25,42.18,42.18,12000.0,29.5413,29.5413,29.4924,29.4924,12000.0
2012-02-02 13:30:00,42.18,42.21,42.09,42.2,32400.0,29.4924,29.5134,29.4295,29.5064,32400.0
2012-02-02 13:35:00,42.22,42.26,42.22,42.23,34300.0,29.5204,29.5483,29.5204,29.5274,34300.0
2012-02-02 13:40:00,42.24,42.27,42.23,42.26,54300.0,29.5344,29.5553,29.5274,29.5483,54300.0
2012-02-02 13:45:00,42.26,42.26,42.24,42.26,19700.0,29.5483,29.5483,29.5344,29.5483,19700.0
2012-02-02 13:50:00,42.26,42.28,42.25,42.28,27400.0,29.5483,29.5623,29.5413,29.5623,27400.0
2012-02-02 13:55:00,42.28,42.4,42.27,42.4,22400.0,29.5623,29.6462,29.5553,29.6462,22400.0
2012-02-02 14:00:00,42.39,42.46,42.39,42.46,31200.0,29.6392,29.6882,29.6392,29.6882,31200.0
2012-02-02 14:05:00,42.46,42.51,42.42,42.49,100500.0,29.6882,29.7231,29.6602,29.7092,100500.0
2012-02-02 14:10:00,42.48,42.5,42.48,42.49,4100.0,29.7022,29.7162,29.7022,29.7092,4100.0
2012-02-02 14:15:00,42.49,42.49,42.46,42.48,10800.0,29.7092,29.7092,29.6882,29.7022,10800.0
2012-02-02 14:20:00,42.48,42.5,42.48,42.49,7800.0,29.7022,29.7162,29.7022,29.7092,7800.0
2012-02-02 14:25:00,42.49,42.5,42.45,42.49,8900.0,29.7092,29.7162,29.6812,29.7092,8900.0
2012-02-02 14:30:00,42.5,42.54,42.5,42.52,11200.0,29.7162,29.7441,29.7162,29.7301,11200.0
2012-02-02 14:35:00,42.54,42.54,42.49,42.54,12900.0,29.7441,29.7441,29.7092,29.7441,12900.0
2012-02-02 14:40:00,42.53,42.55,42.52,42.54,10100.0,29.7371,29.7511,29.7301,29.7441,10100.0
2012-02-02 14:45:00,42.54,42.62,42.54,42.61,24700.0,29.7441,29.8001,29.7441,29.7931,24700.0
2012-02-02 14:50:00,42.63,42.66,42.61,42.65,11600.0,29.807,29.828,29.7931,29.821,11600.0
2012-02-02 14:55:00,42.64,42.68,42.59,42.61,16300.0,29.814,29.842,29.7791,29.7931,16300.0
2012-02-02 15:00:00,42.6,42.66,42.59,42.61,17600.0,29.7861,29.828,29.7791,29.7931,17600.0
2012-02-02 15:05:00,42.62,42.62,42.58,42.59,12500.0,29.8001,29.8001,29.7721,29.7791,12500.0
2012-02-02 15:10:00,42.59,42.59,42.55,42.58,14900.0,29.7791,29.7791,29.7511,29.7721,14900.0
2012-02-02 15:15:00,42.58,42.58,42.52,42.54,26900.0,29.7721,29.7721,29.7301,29.7441,26900.0
2012-02-02 15:20:00,42.54,42.56,42.53,42.56,12600.0,29.7441,29.7581,29.7371,29.7581,12600.0
2012-02-02 15:25:00,42.56,42.63,42.56,42.62,10100.0,29.7581,29.807,29.7581,29.8001,10100.0
2012-02-02 15:30:00,42.62,42.71,42.61,42.69,70700.0,29.8001,29.863,29.7931,29.849,70700.0
2012-02-02 15:35:00,42.7,42.76,42.67,42.68,61900.0,29.856,29.8979,29.835,29.842,61900.0
2012-02-02 15:40:00,42.68,42.72,42.48,42.49,122800.0,29.842,29.87,29.7022,29.7092,122800.0
2012-02-02 15:45:00,42.5,42.5,42.39,42.4,180100.0,29.7162,29.7162,29.6392,29.6462,180100.0
2012-02-02 15:50:00,42.4,42.41,42.19,42.21,277700.0,29.6462,29.6532,29.4994,29.5134,277700.0
2012-02-02 15:55:00,42.2,42.26,42.17,42.22,245500.0,29.5064,29.5483,29.4854,29.5204,245500.0
2012-02-03 09:30:00,42.56,42.82,42.53,42.65,147500.0,29.7581,29.9399,29.7371,29.821,147500.0
2012-02-03 09:35:00,42.66,42.7,42.44,42.48,158400.0,29.828,29.856,29.6742,29.7022,158400.0
2012-02-03 09:40:00,42.49,42.67,42.49,42.52,70200.0,29.7092,29.835,29.7092,29.7301,70200.0
2012-02-03 09:45:00,42.52,42.6,42.49,42.59,86400.0,29.7301,29.7861,29.7092,29.7791,86400.0
2012-02-03 09:50:00,42.59,42.59,42.49,42.5,364800.0,29.7791,29.7791,29.7092,29.7162,364800.0
2012-02-03 09:55:00,42.51,42.54,42.49,42.51,38100.0,29.7231,29.7441,29.7092,29.7231,38100.0
2012-02-03 10:00:00,42.51,42.59,42.49,42.55,45500.0,29.7231,29.7791,29.7092,29.7511,45500.0
2012-02-03 10:05:00,42.56,42.62,42.55,42.57,17300.0,29.7581,29.8001,29.7511,29.7651,17300.0
2012-02-03 10:10:00,42.57,42.57,42.49,42.5,57900.0,29.7651,29.7651,29.7092,29.7162,57900.0
2012-02-03 10:15:00,42.5,42.54,42.49,42.51,33700.0,29.7162,29.7441,29.7092,29.7231,33700.0
2012-02-03 10:20:00,42.52,42.57,42.5,42.56,22500.0,29.7301,29.7651,29.7162,29.7581,22500.0
2012-02-03 10:25:00,42.55,42.57,42.54,42.57,37500.0,29.7511,29.7651,29.7441,29.7651,37500.0
2012-02-03 10:30:00,42.57,42.57,42.56,42.56,30100.0,29.7651,29.7651,29.7581,29.7581,30100.0
2012-02-03 10:35:00,42.56,42.57,42.53,42.54,37800.0,29.7581,29.7651,29.7371,29.7441,37800.0
2012-02-03 10:40:00,42.55,42.55,42.51,42.52,37100.0,29.7511,29.7511,29.7231,29.7301,37100.0
2012-02-03 10:45:00,42.51,42.54,42.51,42.52,37200.0,29.7231,29.7441,29.7231,29.7301,37200.0
2012-02-03 10:50:00,42.52,42.56,42.52,42.54,87600.0,29.7301,29.7581,29.7301,29.7441,87600.0
2012-02-03 10:55:00,42.54,42.56,42.52,42.53,72600.0,29.7441,29.7581,29.7301,29.7371,72600.0
2012-02-03 11:00:00,42.52,42.52,42.49,42.5,27900.0,29.7301,29.7301,29.7092,29.7162,27900.0
2012-02-03 11:05:00,42.51,42.52,42.49,42.52,82200.0,29.7231,29.7301,29.7092,29.7301,82200.0
2012-02-03 11:10:00,42.52,42.55,42.5,42.54,151600.0,29.7301,29.7511,29.7162,29.7441,151600.0
2012-02-03 11:15:00,42.55,42.55,42.39,42.39,123700.0,29.7511,29.7511,29.6392,29.6392,123700.0
2012-02-03 11:20:00,42.39,42.39,41.9,42.0,392800.0,29.6392,29.6392,29.2966,29.3665,392800.0
2012-02-03 11:25:00,42.0,42.03,41.45,41.66,339000.0,29.3665,29.3875,28.982,29.1288,339000.0
2012-02-03 11:30:00,41.66,41.77,41.45,41.7,324800.0,29.1288,29.2057,28.982,29.1568,324800.0
2012-02-03 11:35:00,41.7,41.7,40.93,40.98,400600.0,29.1568,29.1568,28.6184,28.6534,400600.0
2012-02-03 11:40:00,40.97,41.71,40.97,41.71,360800.0,28.6464,29.1638,28.6464,29.1638,360800.0
2012-02-03 11:45:00,41.71,41.87,41.7,41.8,198000.0,29.1638,29.2757,29.1568,29.2267,198000.0
2012-02-03 11:50:00,41.79,41.79,41.6,41.78,121600.0,29.2197,29.2197,29.0869,29.2127,121600.0
2012-02-03 11:55:00,41.79,41.79,41.64,41.7,61800.0,29.2197,29.2197,29.1148,29.1568,61800.0
2012-02-03 12:00:00,41.7,41.8,41.69,41.77,36000.0,29.1568,29.2267,29.1498,29.2057,36000.0
2012-02-03 12:05:00,41.77,41.93,41.76,41.92,70800.0,29.2057,29.3176,29.1987,29.3106,70800.0
2012-02-03 12:10:00,41.92,41.93,41.77,41.9,116600.0,29.3106,29.3176,29.2057,29.2966,116600.0
2012-02-03 12:15:00,41.89,41.95,41.78,41.79,52500.0,29.2896,29.3316,29.2127,29.2197,52500.0
2012-02-03 12:20:00,41.79,41.83,41.77,41.78,38200.0,29.2197,29.2477,29.2057,29.2127,38200.0
2012-02-03 12:25:00,41.79,41.79,41.44,41.49,82200.0,29.2197,29.2197,28.975,29.01,82200.0
2012-02-03 12:30:00,41.5,41.79,41.5,41.79,48300.0,29.0169,29.2197,29.0169,29.2197,48300.0
2012-02-03 12:35:00,41.78,41.78,41.7,41.77,203100.0,29.2127,29.2127,29.1568,29.2057,203100.0
2012-02-03 12:40:00,41.77,41.77,41.69,41.76,135800.0,29.2057,29.2057,29.1498,29.1987,135800.0
2012-02-03 12:45:00,41.76,41.78,41.73,41.73,31400.0,29.1987,29.2127,29.1778,29.1778,31400.0
2012-02-03 12:50:00,41.74,41.75,41.58,41.59,148100.0,29.1848,29.1917,29.0729,29.0799,148100.0
2012-02-03 12:55:00,41.59,41.67,41.59,41.61,37700.0,29.0799,29.1358,29.0799,29.0939,37700.0
2012-02-03 13:00:00,41.62,41.7,41.6,41.62,36900.0,29.1009,29.1568,29.0869,29.1009,36900.0
2012-02-03 13:05:00,41.62,41.64,41.37,41.38,59600.0,29.1009,29.1148,28.9261,28.933,59600.0
2012-02-03 13:10:00,41.38,41.45,41.37,41.39,50400.0,28.933,28.982,28.9261,28.94,50400.0
2012-02-03 13:15:00,41.38,41.39,41.24,41.27,56600.0,28.933,28.94,28.8352,28.8561,56600.0
2012-02-03 13:20:00,41.27,41.3,41.23,41.27,52300.0,28.8561,28.8771,28.8282,28.8561,52300.0
2012-02-03 13:25:00,41.28,41.53,41.27,41.49,117600.0,28.8631,29.0379,28.8561,29.01,117600.0
2012-02-03 13:30:00,41.49,41.64,41.46,41.6,210200.0,29.01,29.1148,28.989,29.0869,210200.0
2012-02-03 13:35:00,41.61,41.76,41.6,41.71,92400.0,29.0939,29.1987,29.0869,29.1638,92400.0
2012-02-03 13:40:00,41.71,41.84,41.71,41.8,196800.0,29.1638,29.2547,29.1638,29.2267,196800.0
2012-02-03 13:45:00,41.81,41.83,41.77,41.82,101500.0,29.2337,29.2477,29.2057,29.2407,101500.0
2012-02-03 13:50:00,41.82,41.98,41.82,41.96,33800.0,29.2407,29.3526,29.2407,29.3386,33800.0
2012-02-03 13:55:00,41.96,41.98,41.79,41.8,27900.0,29.3386,29.3526,29.2197,29.2267,27900.0
2012-02-03 14:00:00,41.79,41.84,41.74,41.75,75800.0,29.2197,29.2547,29.1848,29.1917,75800.0
2012-02-03 14:05:00,41.75,41.84,41.75,41.83,232100.0,29.1917,29.2547,29.1917,29.2477,232100.0
2012-02-03 14:10:00,41.83,41.87,41.82,41.85,171200.0,29.2477,29.2757,29.2407,29.2617,171200.0
2012-02-03 14:15:00,41.85,41.99,41.85,41.97,117900.0,29.2617,29.3596,29.2617,29.3456,117900.0
2012-02-03 14:20:00,41.98,41.99,41.88,41.95,51100.0,29.3526,29.3596,29.2826,29.3316,51100.0
2012-02-03 14:25:00,41.96,42.06,41.96,42.05,95300.0,29.3386,29.4085,29.3386,29.4015,95300.0
2012-02-03 14:30:00,42.04,42.07,42.01,42.04,37700.0,29.3945,29.4155,29.3735,29.3945,37700.0
2012-02-03 14:35:00,42.04,42.05,41.94,41.94,21100.0,29.3945,29.4015,29.3246,29.3246,21100.0
2012-02-03 14:40:00,41.95,42.02,41.94,42.02,34000.0,29.3316,29.3805,29.3246,29.3805,34000.0
2012-02-03 14:45:00,42.01,42.05,42.0,42.03,32300.0,29.3735,29.4015,29.3665,29.3875,32300.0
2012-02-03 14:50:00,42.03,42.06,42.01,42.02,31200.0,29.3875,29.4085,29.3735,29.3805,31200.0
2012-02-03 14:55:00,42.02,42.04,42.0,42.02,33800.0,29.3805,29.3945,29.3665,29.3805,33800.0
2012-02-03 15:00:00,42.02,42.02,42.0,42.0,39700.0,29.3805,29.3805,29.3665,29.3665,39700.0
2012-02-03 15:05:00,42.0,42.01,41.98,41.99,67900.0,29.3665,29.3735,29.3526,29.3596,67900.0
2012-02-03 15:10:00,41.99,42.01,41.99,42.0,62400.0,29.3596,29.3735,29.3596,29.3665,62400.0
2012-02-03 15:15:00,41.99,42.01,41.99,42.0,52600.0,29.3596,29.3735,29.3596,29.3665,52600.0
2012-02-03 15:20:00,42.0,42.01,41.99,42.01,46100.0,29.3665,29.3735,29.3596,29.3735,46100.0
2012-02-03 15:25:00,42.01,42.01,42.0,42.01,26400.0,29.3735,29.3735,29.3665,29.3735,26400.0
2012-02-03 15:30:00,42.01,42.04,42.0,42.02,55600.0,29.3735,29.3945,29.3665,29.3805,55600.0
2012-02-03 15:35:00,42.01,42.01,41.99,42.0,193500.0,29.3735,29.3735,29.3596,29.3665,193500.0
2012-02-03 15:40:00,42.0,42.02,41.99,42.01,110800.0,29.3665,29.3805,29.3596,29.3735,110800.0
2012-02-03 15:45:00,42.01,42.04,42.01,42.03,122800.0,29.3735,29.3945,29.3735,29.3875,122800.0
2012-02-03 15:50:00,42.02,42.1,42.01,42.07,160400.0,29.3805,29.4365,29.3735,29.4155,160400.0
2012-02-03 15:55:00,42.07,42.11,42.03,42.04,228900.0,29.4155,29.4435,29.3875,29.3945,228900.0
2012-02-06 09:30:00,41.98,42.22,41.98,42.1,72600.0,29.3526,29.5204,29.3526,29.4365,72600.0
2012-02-06 09:35:00,42.07,42.11,41.99,42.04,89400.0,29.4155,29.4435,29.3596,29.3945,89400.0
2012-02-06 09:40:00,42.05,42.12,42.01,42.05,56400.0,29.4015,29.4505,29.3735,29.4015,56400.0
2012-02-06 09:45:00,42.06,42.1,42.03,42.05,26700.0,29.4085,29.4365,29.3875,29.4015,26700.0
2012-02-06 09:50:00,42.05,42.06,41.98,42.01,79000.0,29.4015,29.4085,29.3526,29.3735,79000.0
2012-02-06 09:55:00,42.0,42.05,41.99,42.01,53000.0,29.3665,29.4015,29.3596,29.3735,53000.0
2012-02-06 10:00:00,42.01,42.08,42.0,42.05,62800.0,29.3735,29.4225,29.3665,29.4015,62800.0
2012-02-06 10:05:00,42.05,42.06,42.04,42.05,73700.0,29.4015,29.4085,29.3945,29.4015,73700.0
2012-02-06 10:10:00,42.05,42.06,42.0,42.04,39300.0,29.4015,29.4085,29.3665,29.3945,39300.0
2012-02-06 10:15:00,42.04,42.06,42.01,42.04,39700.0,29.3945,29.4085,29.3735,29.3945,39700.0
2012-02-06 10:20:00,42.04,42.04,42.03,42.03,26100.0,29.3945,29.3945,29.3875,29.3875,26100.0
2012-02-06 10:25:00,42.04,42.07,42.01,42.01,52500.0,29.3945,29.4155,29.3735,29.3735,52500.0
2012-02-06 10:30:00,42.0,42.05,41.99,42.05,34200.0,29.3665,29.4015,29.3596,29.4015,34200.0
2012-02-06 10:35:00,42.04,42.05,42.02,42.05,30000.0,29.3945,29.4015,29.3805,29.4015,30000.0
2012-02-06 10:40:00,42.05,42.07,42.03,42.07,60700.0,29.4015,29.4155,29.3875,29.4155,60700.0
2012-02-06 10:45:00,42.07,42.08,42.0,42.03,62600.0,29.4155,29.4225,29.3665,29.3875,62600.0
2012-02-06 10:50:00,42.04,42.06,42.01,42.01,30500.0,29.3945,29.4085,29.3735,29.3735,30500.0
2012-02-06 10:55:00,42.02,42.06,42.01,42.06,17400.0,29.3805,29.4085,29.3735,29.4085,17400.0
2012-02-06 11:00:00,42.05,42.07,42.03,42.05,46700.0,29.4015,29.4155,29.3875,29.4015,46700.0
2012-02-06 11:05:00,42.05,42.06,42.01,42.03,56600.0,29.4015,29.4085,29.3735,29.3875,56600.0
2012-02-06 11:10:00,42.03,42.05,42.01,42.05,28300.0,29.3875,29.4015,29.3735,29.4015,28300.0
2012-02-06 11:15:00,42.05,42.07,42.03,42.04,31900.0,29.4015,29.4155,29.3875,29.3945,31900.0
2012-02-06 11:20:00,42.04,42.07,42.04,42.05,24700.0,29.3945,29.4155,29.3945,29.4015,24700.0
2012-02-06 11:25:00,42.06,42.06,42.05,42.05,9900.0,29.4085,29.4085,29.4015,29.4015,9900.0
2012-02-06 11:30:00,42.05,42.06,42.03,42.05,24200.0,29.4015,29.4085,29.3875,29.4015,24200.0
2012-02-06 11:35:00,42.05,42.05,42.03,42.04,11300.0,29.4015,29.4015,29.3875,29.3945,11300.0
2012-02-06 11:40:00,42.04,42.04,42.01,42.01,22300.0,29.3945,29.3945,29.3735,29.3735,22300.0
2012-02-06 11:45:00,42.02,42.03,42.01,42.03,18200.0,29.3805,29.3875,29.3735,29.3875,18200.0
2012-02-06 11:50:00,42.02,42.03,41.97,42.0,39000.0,29.3805,29.3875,29.3456,29.3665,39000.0
2012-02-06 11:55:00,42.0,42.05,42.0,42.04,18000.0,29.3665,29.4015,29.3665,29.3945,18000.0
2012-02-06 12:00:00,42.04,42.04,42.0,42.01,11600.0,29.3945,29.3945,29.3665,29.3735,11600.0
2012-02-06 12:05:00,42.01,42.01,41.97,41.98,17600.0,29.3735,29.3735,29.3456,29.3526,17600.0
2012-02-06 12:10:00,41.98,42.02,41.98,42.01,19000.0,29.3526,29.3805,29.3526,29.3735,19000.0
2012-02-06 12:15:00,42.01,42.02,42.0,42.01,5800.0,29.3735,29.3805,29.3665,29.3735,5800.0
2012-02-06 12:20:00,42.0,42.02,41.99,42.02,29600.0,29.3665,29.3805,29.3596,29.3805,29600.0
2012-02-06 12:25:00,42.01,42.01,42.0,42.01,24600.0,29.3735,29.3735,29.3665,29.3735,24600.0
2012-02-06 12:30:00,42.0,42.03,42.0,42.02,18300.0,29.3665,29.3875,29.3665,29.3805,18300.0
2012-02-06 12:35:00,42.03,42.03,42.02,42.02,12500.0,29.3875,29.3875,29.3805,29.3805,12500.0
2012-02-06 12:40:00,42.02,42.02,41.99,42.01,28700.0,29.3805,29.3805,29.3596,29.3735,28700.0
2012-02-06 12:45:00,42.0,42.01,42.0,42.01,5900.0,29.3665,29.3735,29.3665,29.3735,5900.0
2012-02-06 12:50:00,42.01,42.03,42.0,42.01,13100.0,29.3735,29.3875,29.3665,29.3735,13100.0
2012-02-06 12:55:00,42.0,42.02,42.0,42.0,39600.0,29.3665,29.3805,29.3665,29.3665,39600.0
2012-02-06 13:00:00,42.0,42.01,41.99,42.0,48100.0,29.3665,29.3735,29.3596,29.3665,48100.0
2012-02-06 13:05:00,42.0,42.03,42.0,42.01,66600.0,29.3665,29.3875,29.3665,29.3735,66600.0
2012-02-06 13:10:00,42.02,42.04,42.01,42.04,36600.0,29.3805,29.3945,29.3735,29.3945,36600.0
2012-02-06 13:15:00,42.03,42.05,42.03,42.04,71900.0,29.3875,29.4015,29.3875,29.3945,71900.0
2012-02-06 13:20:00,42.05,42.06,41.97,42.02,85600.0,29.4015,29.4085,29.3456,29.3805,85600.0
2012-02-06 13:25:00,42.02,42.02,42.0,42.01,21200.0,29.3805,29.3805,29.3665,29.3735,21200.0
2012-02-06 13:30:00,42.01,42.01,41.99,42.0,23700.0,29.3735,29.3735,29.3596,29.3665,23700.0
2012-02-06 13:35:00,42.0,42.01,41.91,41.91,64200.0,29.3665,29.3735,29.3036,29.3036,64200.0
2012-02-06 13:40:00,41.91,41.92,41.79,41.8,53200.0,29.3036,29.3106,29.2197,29.2267,53200.0
2012-02-06 13:45:00,41.8,41.87,41.79,41.85,53300.0,29.2267,29.2757,29.2197,29.2617,53300.0
2012-02-06 13:50:00,41.85,41.87,41.75,41.77,44400.0,29.2617,29.2757,29.1917,29.2057,44400.0
2012-02-06 13:55:00,41.78,41.78,41.69,41.73,30600.0,29.2127,29.2127,29.1498,29.1778,30600.0
2012-02-06 14:00:00,41.74,41.77,41.73,41.77,15800.0,29.1848,29.2057,29.1778,29.2057,15800.0
2012-02-06 14:05:00,41.77,41.82,41.77,41.8,80900.0,29.2057,29.2407,29.2057,29.2267,80900.0
2012-02-06 14:10:00,41.8,41.83,41.79,41.83,34800.0,29.2267,29.2477,29.2197,29.2477,34800.0
2012-02-06 14:15:00,41.83,41.84,41.8,41.8,48600.0,29.2477,29.2547,29.2267,29.2267,48600.0
2012-02-06 14:20:00,41.81,41.82,41.76,41.81,99100.0,29.2337,29.2407,29.1987,29.2337,99100.0
2012-02-06 14:25:00,41.8,41.82,41.79,41.8,55200.0,29.2267,29.2407,29.2197,29.2267,55200.0
2012-02-06 14:30:00,41.8,41.81,41.8,41.81,29200.0,29.2267,29.2337,29.2267,29.2337,29200.0
2012-02-06 14:35:00,41.8,41.81,41.74,41.75,26000.0,29.2267,29.2337,29.1848,29.1917,26000.0
2012-02-06 14:40:00,41.76,41.76,41.71,41.72,24800.0,29.1987,29.1987,29.1638,29.1708,24800.0
2012-02-06 14:45:00,41.73,41.73,41.71,41.72,30400.0,29.1778,29.1778,29.1638,29.1708,30400.0
2012-02-06 14:50:00,41.72,41.75,41.71,41.75,15900.0,29.1708,29.1917,29.1638,29.1917,15900.0
2012-02-06 14:55:00,41.74,41.79,41.73,41.73,32400.0,29.1848,29.2197,29.1778,29.1778,32400.0
2012-02-06 15:00:00,41.74,41.76,41.73,41.75,17300.0,29.1848,29.1987,29.1778,29.1917,17300.0
2012-02-06 15:05:00,41.75,41.76,41.69,41.71,47500.0,29.1917,29.1987,29.1498,29.1638,47500.0
2012-02-06 15:10:00,41.71,41.72,41.66,41.68,45400.0,29.1638,29.1708,29.1288,29.1428,45400.0
2012-02-06 15:15:00,41.69,41.7,41.66,41.68,23900.0,29.1498,29.1568,29.1288,29.1428,23900.0
2012-02-06 15:20:00,41.69,41.7,41.67,41.67,22000.0,29.1498,29.1568,29.1358,29.1358,22000.0
2012-02-06 15:25:00,41.66,41.67,41.63,41.63,57000.0,29.1288,29.1358,29.1078,29.1078,57000.0
2012-02-06 15:30:00,41.64,41.68,41.62,41.67,37500.0,29.1148,29.1428,29.1009,29.1358,37500.0
2012-02-06 15:35:00,41.68,41.79,41.67,41.78,166800.0,29.1428,29.2197,29.1358,29.2127,166800.0
2012-02-06 15:40:00,41.78,41.8,41.74,41.74,71600.0,29.2127,29.2267,29.1848,29.1848,71600.0
2012-02-06 15:45:00,41.75,41.77,41.74,41.74,70800.0,29.1917,29.2057,29.1848,29.1848,70800.0
2012-02-06 15:50:00,41.74,41.77,41.7,41.72,118700.0,29.1848,29.2057,29.1568,29.1708,118700.0
2012-02-06 15:55:00,41.72,41.9,41.71,41.79,162100.0,29.1708,29.2966,29.1638,29.2197,162100.0
2012-02-07 09:30:00,41.81,41.92,41.71,41.83,58100.0,29.2337,29.3106,29.1638,29.2477,58100.0
2012-02-07 09:35:00,41.82,41.84,41.79,41.8,53000.0,29.2407,29.2547,29.2197,29.2267,53000.0
2012-02-07 09:40:00,41.8,41.84,41.79,41.81,29200.0,29.2267,29.2547,29.2197,29.2337,29200.0
2012-02-07 09:45:00,41.81,41.84,41.79,41.82,32200.0,29.2337,29.2547,29.2197,29.2407,32200.0
2012-02-07 09:50:00,41.81,41.83,41.78,41.79,31200.0,29.2337,29.2477,29.2127,29.2197,31200.0
2012-02-07 09:55:00,41.81,41.84,41.78,41.8,29900.0,29.2337,29.2547,29.2127,29.2267,29900.0
2012-02-07 10:00:00,41.79,41.8,41.74,41.77,53500.0,29.2197,29.2267,29.1848,29.2057,53500.0
2012-02-07 10:05:00,41.77,41.8,41.75,41.8,28100.0,29.2057,29.2267,29.1917,29.2267,28100.0
2012-02-07 10:10:00,41.8,41.95,41.8,41.94,34000.0,29.2267,29.3316,29.2267,29.3246,34000.0
2012-02-07 10:15:00,41.94,42.01,41.93,41.96,33800.0,29.3246,29.3735,29.3176,29.3386,33800.0
2012-02-07 10:20:00,41.97,42.0,41.94,42.0,26400.0,29.3456,29.3665,29.3246,29.3665,26400.0
2012-02-07 10:25:00,42.0,42.04,41.99,42.02,24100.0,29.3665,29.3945,29.3596,29.3805,24100.0
2012-02-07 10:30:00,42.02,42.04,41.99,42.0,24100.0,29.3805,29.3945,29.3596,29.3665,24100.0
2012-02-07 10:35:00,42.0,42.02,42.0,42.01,12000.0,29.3665,29.3805,29.3665,29.3735,12000.0
2012-02-07 10:40:00,42.02,42.06,42.01,42.04,14200.0,29.3805,29.4085,29.3735,29.3945,14200.0
2012-02-07 10:45:00,42.04,42.07,42.03,42.06,29300.0,29.3945,29.4155,29.3875,29.4085,29300.0
2012-02-07 10:50:00,42.07,42.11,42.06,42.09,25000.0,29.4155,29.4435,29.4085,29.4295,25000.0
2012-02-07 10:55:00,42.09,42.21,42.09,42.19,25500.0,29.4295,29.5134,29.4295,29.4994,25500.0
2012-02-07 11:00:00,42.18,42.21,42.16,42.19,17200.0,29.4924,29.5134,29.4784,29.4994,17200.0
2012-02-07 11:05:00,42.18,42.23,42.18,42.22,31900.0,29.4924,29.5274,29.4924,29.5204,31900.0
2012-02-07 11:10:00,42.22,42.25,42.22,42.24,30700.0,29.5204,29.5413,29.5204,29.5344,30700.0
2012-02-07 11:15:00,42.24,42.27,42.23,42.26,16900.0,29.5344,29.5553,29.5274,29.5483,16900.0
2012-02-07 11:20:00,42.26,42.27,42.25,42.27,10200.0,29.5483,29.5553,29.5413,29.5553,10200.0
2012-02-07 11:25:00,42.27,42.27,42.23,42.26,20200.0,29.5553,29.5553,29.5274,29.5483,20200.0
2012-02-07 11:30:00,42.26,42.27,42.22,42.25,51000.0,29.5483,29.5553,29.5204,29.5413,51000.0
2012-02-07 11:35:00,42.25,42.25,42.2,42.21,51500.0,29.5413,29.5413,29.5064,29.5134,51500.0
2012-02-07 11:40:00,42.22,42.22,42.19,42.21,24000.0,29.5204,29.5204,29.4994,29.5134,24000.0
2012-02-07 11:45:00,42.21,42.21,42.14,42.14,24500.0,29.5134,29.5134,29.4644,29.4644,24500.0
2012-02-07 11:50:00,42.15,42.16,42.13,42.16,11800.0,29.4714,29.4784,29.4574,29.4784,11800.0
2012-02-07 11:55:00,42.16,42.21,42.16,42.2,20900.0,29.4784,29.5134,29.4784,29.5064,20900.0
2012-02-07 12:00:00,42.2,42.23,42.2,42.23,10200.0,29.5064,29.5274,29.5064,29.5274,10200.0
2012-02-07 12:05:00,42.22,42.26,42.22,42.26,18000.0,29.5204,29.5483,29.5204,29.5483,18000.0
2012-02-07 12:10:00,42.26,42.26,42.23,42.25,10400.0,29.5483,29.5483,29.5274,29.5413,10400.0
2012-02-07 12:15:00,42.25,42.25,42.24,42.25,2200.0,29.5413,29.5413,29.5344,29.5413,2200.0
2012-02-07 12:20:00,42.24,42.25,42.19,42.19,13200.0,29.5344,29.5413,29.4994,29.4994,13200.0
2012-02-07 12:25:00,42.2,42.2,42.14,42.14,7100.0,29.5064,29.5064,29.4644,29.4644,7100.0
2012-02-07 12:30:00,42.15,42.18,42.14,42.18,13900.0,29.4714,29.4924,29.4644,29.4924,13900.0
2012-02-07 12:35:00,42.17,42.18,42.16,42.18,13400.0,29.4854,29.4924,29.4784,29.4924,13400.0
2012-02-07 12:40:00,42.18,42.21,42.17,42.21,8200.0,29.4924,29.5134,29.4854,29.5134,8200.0
2012-02-07 12:45:00,42.21,42.21,42.2,42.2,19100.0,29.5134,29.5134,29.5064,29.5064,19100.0
2012-02-07 12:50:00,42.2,42.26,42.2,42.26,13800.0,29.5064,29.5483,29.5064,29.5483,13800.0
2012-02-07 12:55:00,42.25,42.28,42.25,42.27,8300.0,29.5413,29.5623,29.5413,29.5553,8300.0
2012-02-07 13:00:00,42.27,42.27,42.25,42.25,10500.0,29.5553,29.5553,29.5413,29.5413,10500.0
2012-02-07 13:05:00,42.25,42.28,42.23,42.27,15900.0,29.5413,29.5623,29.5274,29.5553,15900.0
2012-02-07 13:10:00,42.27,42.27,42.25,42.25,6900.0,29.5553,29.5553,29.5413,29.5413,6900.0
2012-02-07 13:15:00,42.26,42.28,42.23,42.24,15600.0,29.5483,29.5623,29.5274,29.5344,15600.0
2012-02-07 13:20:00,42.24,42.27,42.23,42.25,17100.0,29.5344,29.5553,29.5274,29.5413,17100.0
2012-02-07 13:25:00,42.25,42.28,42.24,42.27,17700.0,29.5413,29.5623,29.5344,29.5553,17700.0
2012-02-07 13:30:00,42.27,42.3,42.26,42.27,27900.0,29.5553,29.5763,29.5483,29.5553,27900.0
2012-02-07 13:35:00,42.26,42.27,42.23,42.24,60800.0,29.5483,29.5553,29.5274,29.5344,60800.0
2012-02-07 13:40:00,42.23,42.27,42.23,42.27,26500.0,29.5274,29.5553,29.5274,29.5553,26500.0
2012-02-07 13:45:00,42.26,42.28,42.23,42.28,41500.0,29.5483,29.5623,29.5274,29.5623,41500.0
2012-02-07 13:50:00,42.28,42.29,42.26,42.29,25000.0,29.5623,29.5693,29.5483,29.5693,25000.0
2012-02-07 13:55:00,42.29,42.29,42.25,42.25,21300.0,29.5693,29.5693,29.5413,29.5413,21300.0
2012-02-07 14:00:00,42.26,42.28,42.25,42.25,54000.0,29.5483,29.5623,29.5413,29.5413,54000.0
2012-02-07 14:05:00,42.25,42.29,42.25,42.28,24700.0,29.5413,29.5693,29.5413,29.5623,24700.0
2012-02-07 14:10:00,42.29,42.29,42.28,42.28,4500.0,29.5693,29.5693,29.5623,29.5623,4500.0
2012-02-07 14:15:00,42.29,42.29,42.26,42.28,30400.0,29.5693,29.5693,29.5483,29.5623,30400.0
2012-02-07 14:20:00,42.28,42.32,42.28,42.3,30500.0,29.5623,29.5903,29.5623,29.5763,30500.0
2012-02-07 14:25:00,42.31,42.33,42.3,42.33,23500.0,29.5833,29.5973,29.5763,29.5973,23500.0
2012-02-07 14:30:00,42.32,42.32,42.3,42.31,14800.0,29.5903,29.5903,29.5763,29.5833,14800.0
2012-02-07 14:35:00,42.3,42.31,42.3,42.3,9500.0,29.5763,29.5833,29.5763,29.5763,9500.0
2012-02-07 14:40:00,42.31,42.36,42.3,42.34,33700.0,29.5833,29.6183,29.5763,29.6043,33700.0
2012-02-07 14:45:00,42.33,42.37,42.33,42.36,13100.0,29.5973,29.6253,29.5973,29.6183,13100.0
2012-02-07 14:50:00,42.37,42.39,42.34,42.34,30900.0,29.6253,29.6392,29.6043,29.6043,30900.0
2012-02-07 14:55:00,42.33,42.36,42.33,42.36,37800.0,29.5973,29.6183,29.5973,29.6183,37800.0
2012-02-07 15:00:00,42.36,42.39,42.35,42.36,15600.0,29.6183,29.6392,29.6113,29.6183,15600.0
2012-02-07 15:05:00,42.36,42.37,42.35,42.35,8700.0,29.6183,29.6253,29.6113,29.6113,8700.0
2012-02-07 15:10:00,42.35,42.36,42.35,42.35,14400.0,29.6113,29.6183,29.6113,29.6113,14400.0
2012-02-07 15:15:00,42.35,42.39,42.34,42.36,70200.0,29.6113,29.6392,29.6043,29.6183,70200.0
2012-02-07 15:20:00,42.35,42.39,42.34,42.39,39100.0,29.6113,29.6392,29.6043,29.6392,39100.0
2012-02-07 15:25:00,42.39,42.39,42.37,42.37,15600.0,29.6392,29.6392,29.6253,29.6253,15600.0
2012-02-07 15:30:00,42.37,42.38,42.34,42.36,25400.0,29.6253,29.6322,29.6043,29.6183,25400.0
2012-02-07 15:35:00,42.35,42.41,42.34,42.4,60500.0,29.6113,29.6532,29.6043,29.6462,60500.0
2012-02-07 15:40:00,42.41,42.47,42.39,42.45,126300.0,29.6532,29.6952,29.6392,29.6812,126300.0
2012-02-07 15:45:00,42.45,42.47,42.37,42.4,145100.0,29.6812,29.6952,29.6253,29.6462,145100.0
2012-02-07 15:50:00,42.41,42.42,42.37,42.41,106000.0,29.6532,29.6602,29.6253,29.6532,106000.0
2012-02-07 15:55:00,42.42,42.44,42.4,42.41,125300.0,29.6602,29.6742,29.6462,29.6532,125300.0
2012-02-08 09:30:00,42.35,42.42,42.26,42.3,22100.0,29.6113,29.6602,29.5483,29.5763,22100.0
2012-02-08 09:35:00,42.27,42.33,42.24,42.29,19700.0,29.5553,29.5973,29.5344,29.5693,19700.0
2012-02-08 09:40:00,42.29,42.37,42.22,42.37,23700.0,29.5693,29.6253,29.5204,29.6253,23700.0
2012-02-08 09:45:00,42.35,42.53,42.35,42.51,54800.0,29.6113,29.7371,29.6113,29.7231,54800.0
2012-02-08 09:50:00,42.52,42.52,42.46,42.49,34200.0,29.7301,29.7301,29.6882,29.7092,34200.0
2012-02-08 09:55:00,42.49,42.52,42.47,42.52,21900.0,29.7092,29.7301,29.6952,29.7301,21900.0
2012-02-08 10:00:00,42.53,42.57,42.49,42.49,26300.0,29.7371,29.7651,29.7092,29.7092,26300.0
2012-02-08 10:05:00,42.49,42.55,42.47,42.47,13600.0,29.7092,29.7511,29.6952,29.6952,13600.0
2012-02-08 10:10:00,42.47,42.5,42.46,42.5,12800.0,29.6952,29.7162,29.6882,29.7162,12800.0
2012-02-08 10:15:00,42.5,42.53,42.49,42.51,9000.0,29.7162,29.7371,29.7092,29.7231,9000.0
2012-02-08 10:20:00,42.51,42.53,42.5,42.51,15100.0,29.7231,29.7371,29.7162,29.7231,15100.0
2012-02-08 10:25:00,42.51,42.55,42.5,42.53,14400.0,29.7231,29.7511,29.7162,29.7371,14400.0
2012-02-08 10:30:00,42.52,42.55,42.52,42.52,21700.0,29.7301,29.7511,29.7301,29.7301,21700.0
2012-02-08 10:35:00,42.52,42.57,42.5,42.56,27100.0,29.7301,29.7651,29.7162,29.7581,27100.0
2012-02-08 10:40:00,42.56,42.56,42.54,42.55,15600.0,29.7581,29.7581,29.7441,29.7511,15600.0
2012-02-08 10:45:00,42.55,42.56,42.54,42.54,18700.0,29.7511,29.7581,29.7441,29.7441,18700.0
2012-02-08 10:50:00,42.54,42.55,42.54,42.55,16200.0,29.7441,29.7511,29.7441,29.7511,16200.0
2012-02-08 10:55:00,42.55,42.6,42.54,42.6,27600.0,29.7511,29.7861,29.7441,29.7861,27600.0
2012-02-08 11:00:00,42.59,42.65,42.54,42.56,42500.0,29.7791,29.821,29.7441,29.7581,42500.0
2012-02-08 11:05:00,42.55,42.55,42.49,42.51,32200.0,29.7511,29.7511,29.7092,29.7231,32200.0
2012-02-08 11:10:00,42.5,42.51,42.47,42.48,16500.0,29.7162,29.7231,29.6952,29.7022,16500.0
2012-02-08 11:15:00,42.49,42.49,42.43,42.45,9700.0,29.7092,29.7092,29.6672,29.6812,9700.0
2012-02-08 11:20:00,42.44,42.48,42.4,42.4,28400.0,29.6742,29.7022,29.6462,29.6462,28400.0
2012-02-08 11:25:00,42.4,42.41,42.36,42.4,15200.0,29.6462,29.6532,29.6183,29.6462,15200.0
2012-02-08 11:30:00,42.41,42.44,42.4,42.41,13100.0,29.6532,29.6742,29.6462,29.6532,13100.0
2012-02-08 11:35:00,42.41,42.41,42.39,42.41,10300.0,29.6532,29.6532,29.6392,29.6532,10300.0
2012-02-08 11:40:00,42.41,42.47,42.41,42.45,21600.0,29.6532,29.6952,29.6532,29.6812,21600.0
2012-02-08 11:45:00,42.46,42.46,42.43,42.44,6400.0,29.6882,29.6882,29.6672,29.6742,6400.0
2012-02-08 11:50:00,42.43,42.48,42.43,42.47,14500.0,29.6672,29.7022,29.6672,29.6952,14500.0
2012-02-08 11:55:00,42.48,42.51,42.44,42.45,22900.0,29.7022,29.7231,29.6742,29.6812,22900.0
2012-02-08 12:00:00,42.45,42.48,42.44,42.44,34800.0,29.6812,29.7022,29.6742,29.6742,34800.0
2012-02-08 12:05:00,42.44,42.45,42.38,42.38,14600.0,29.6742,29.6812,29.6322,29.6322,14600.0
2012-02-08 12:10:00,42.38,42.42,42.37,42.4,37600.0,29.6322,29.6602,29.6253,29.6462,37600.0
2012-02-08 12:15:00,42.41,42.41,42.36,42.38,55900.0,29.6532,29.6532,29.6183,29.6322,55900.0
2012-02-08 12:20:00,42.38,42.39,42.35,42.36,58500.0,29.6322,29.6392,29.6113,29.6183,58500.0
2012-02-08 12:25:00,42.36,42.38,42.36,42.37,7500.0,29.6183,29.6322,29.6183,29.6253,7500.0
2012-02-08 12:30:00,42.37,42.37,42.36,42.36,3900.0,29.6253,29.6253,29.6183,29.6183,3900.0
2012-02-08 12:35:00,42.36,42.37,42.36,42.36,5100.0,29.6183,29.6253,29.6183,29.6183,5100.0
2012-02-08 12:40:00,42.36,42.37,42.33,42.37,24800.0,29.6183,29.6253,29.5973,29.6253,24800.0
2012-02-08 12:45:00,42.38,42.39,42.35,42.37,8000.0,29.6322,29.6392,29.6113,29.6253,8000.0
2012-02-08 12:50:00,42.38,42.4,42.37,42.39,88900.0,29.6322,29.6462,29.6253,29.6392,88900.0
2012-02-08 12:55:00,42.4,42.41,42.39,42.4,3700.0,29.6462,29.6532,29.6392,29.6462,3700.0
2012-02-08 13:00:00,42.41,42.41,42.38,42.4,38900.0,29.6532,29.6532,29.6322,29.6462,38900.0
2012-02-08 13:05:00,42.4,42.42,42.39,42.4,10500.0,29.6462,29.6602,29.6392,29.6462,10500.0
2012-02-08 13:10:00,42.4,42.4,42.37,42.38,7400.0,29.6462,29.6462,29.6253,29.6322,7400.0
2012-02-08 13:15:00,42.39,42.39,42.36,42.37,10100.0,29.6392,29.6392,29.6183,29.6253,10100.0
2012-02-08 13:20:00,42.37,42.42,42.37,42.41,9000.0,29.6253,29.6602,29.6253,29.6532,9000.0
2012-02-08 13:25:00,42.42,42.43,42.41,42.41,5400.0,29.6602,29.6672,29.6532,29.6532,5400.0
2012-02-08 13:30:00,42.41,42.44,42.41,42.44,9600.0,29.6532,29.6742,29.6532,29.6742,9600.0
2012-02-08 13:35:00,42.44,42.48,42.42,42.45,13400.0,29.6742,29.7022,29.6602,29.6812,13400.0
2012-02-08 13:40:00,42.45,42.46,42.44,42.44,12100.0,29.6812,29.6882,29.6742,29.6742,12100.0
2012-02-08 13:45:00,42.44,42.46,42.44,42.45,5200.0,29.6742,29.6882,29.6742,29.6812,5200.0
2012-02-08 13:50:00,42.45,42.46,42.43,42.43,7400.0,29.6812,29.6882,29.6672,29.6672,7400.0
2012-02-08 13:55:00,42.42,42.46,42.41,42.43,45700.0,29.6602,29.6882,29.6532,29.6672,45700.0
2012-02-08 14:00:00,42.43,42.44,42.4,42.4,9400.0,29.6672,29.6742,29.6462,29.6462,9400.0
2012-02-08 14:05:00,42.4,42.41,42.38,42.39,15900.0,29.6462,29.6532,29.6322,29.6392,15900.0
2012-02-08 14:10:00,42.38,42.41,42.38,42.41,17100.0,29.6322,29.6532,29.6322,29.6532,17100.0
2012-02-08 14:15:00,42.4,42.43,42.4,42.42,17600.0,29.6462,29.6672,29.6462,29.6602,17600.0
2012-02-08 14:20:00,42.41,42.45,42.41,42.45,14500.0,29.6532,29.6812,29.6532,29.6812,14500.0
2012-02-08 14:25:00,42.44,42.52,42.44,42.48,36300.0,29.6742,29.7301,29.6742,29.7022,36300.0
2012-02-08 14:30:00,42.49,42.49,42.46,42.47,7500.0,29.7092,29.7092,29.6882,29.6952,7500.0
2012-02-08 14:35:00,42.46,42.47,42.46,42.46,12900.0,29.6882,29.6952,29.6882,29.6882,12900.0
2012-02-08 14:40:00,42.46,42.51,42.46,42.51,19300.0,29.6882,29.7231,29.6882,29.7231,19300.0
2012-02-08 14:45:00,42.51,42.57,42.51,42.56,24000.0,29.7231,29.7651,29.7231,29.7581,24000.0
2012-02-08 14:50:00,42.57,42.58,42.53,42.58,20400.0,29.7651,29.7721,29.7371,29.7721,20400.0
2012-02-08 14:55:00,42.57,42.66,42.54,42.61,101700.0,29.7651,29.828,29.7441,29.7931,101700.0
2012-02-08 15:00:00,42.61,42.61,42.56,42.58,35200.0,29.7931,29.7931,29.7581,29.7721,35200.0
2012-02-08 15:05:00,42.58,42.6,42.56,42.57,41900.0,29.7721,29.7861,29.7581,29.7651,41900.0
2012-02-08 15:10:00,42.58,42.62,42.56,42.6,39700.0,29.7721,29.8001,29.7581,29.7861,39700.0
2012-02-08 15:15:00,42.61,42.61,42.55,42.56,15500.0,29.7931,29.7931,29.7511,29.7581,15500.0
2012-02-08 15:20:00,42.56,42.58,42.55,42.56,44600.0,29.7581,29.7721,29.7511,29.7581,44600.0
2012-02-08 15:25:00,42.57,42.59,42.56,42.59,15900.0,29.7651,29.7791,29.7581,29.7791,15900.0
2012-02-08 15:30:00,42.59,42.59,42.54,42.54,25100.0,29.7791,29.7791,29.7441,29.7441,25100.0
2012-02-08 15:35:00,42.55,42.62,42.54,42.54,53700.0,29.7511,29.8001,29.7441,29.7441,53700.0
2012-02-08 15:40:00,42.54,42.56,42.51,42.56,33600.0,29.7441,29.7581,29.7231,29.7581,33600.0
2012-02-08 15:45:00,42.56,42.57,42.5,42.5,25700.0,29.7581,29.7651,29.7162,29.7162,25700.0
2012-02-08 15:50:00,42.5,42.54,42.49,42.5,104600.0,29.7162,29.7441,29.7092,29.7162,104600.0
2012-02-08 15:55:00,42.51,42.54,42.49,42.52,119600.0,29.7231,29.7441,29.7092,29.7301,119600.0
2012-02-09 09:30:00,42.62,42.62,42.37,42.49,32100.0,29.8001,29.8001,29.6253,29.7092,32100.0
2012-02-09 09:35:00,42.48,42.48,42.26,42.36,13200.0,29.7022,29.7022,29.5483,29.6183,13200.0
2012-02-09 09:40:00,42.36,42.43,42.28,42.36,43100.0,29.6183,29.6672,29.5623,29.6183,43100.0
2012-02-09 09:45:00,42.36,42.39,42.28,42.28,15400.0,29.6183,29.6392,29.5623,29.5623,15400.0
2012-02-09 09:50:00,42.28,42.47,42.23,42.47,33200.0,29.5623,29.6952,29.5274,29.6952,33200.0
2012-02-09 09:55:00,42.48,42.48,42.34,42.34,18300.0,29.7022,29.7022,29.6043,29.6043,18300.0
2012-02-09 10:00:00,42.34,42.39,42.26,42.3,18800.0,29.6043,29.6392,29.5483,29.5763,18800.0
2012-02-09 10:05:00,42.31,42.37,42.29,42.3,26800.0,29.5833,29.6253,29.5693,29.5763,26800.0
2012-02-09 10:10:00,42.31,42.31,42.29,42.3,15600.0,29.5833,29.5833,29.5693,29.5763,15600.0
2012-02-09 10:15:00,42.3,42.3,42.23,42.23,21400.0,29.5763,29.5763,29.5274,29.5274,21400.0
2012-02-09 10:20:00,42.22,42.25,42.17,42.25,23500.0,29.5204,29.5413,29.4854,29.5413,23500.0
2012-02-09 10:25:00,42.25,42.26,42.2,42.23,24800.0,29.5413,29.5483,29.5064,29.5274,24800.0
2012-02-09 10:30:00,42.22,42.23,42.19,42.2,12900.0,29.5204,29.5274,29.4994,29.5064,12900.0
2012-02-09 10:35:00,42.2,42.32,42.19,42.28,265700.0,29.5064,29.5903,29.4994,29.5623,265700.0
2012-02-09 10:40:00,42.3,42.3,42.18,42.21,21800.0,29.5763,29.5763,29.4924,29.5134,21800.0
2012-02-09 10:45:00,42.21,42.23,42.18,42.21,17800.0,29.5134,29.5274,29.4924,29.5134,17800.0
2012-02-09 10:50:00,42.2,42.21,42.19,42.2,4100.0,29.5064,29.5134,29.4994,29.5064,4100.0
2012-02-09 10:55:00,42.19,42.23,42.19,42.19,12600.0,29.4994,29.5274,29.4994,29.4994,12600.0
2012-02-09 11:00:00,42.19,42.21,42.15,42.16,13800.0,29.4994,29.5134,29.4714,29.4784,13800.0
2012-02-09 11:05:00,42.15,42.19,42.15,42.19,12200.0,29.4714,29.4994,29.4714,29.4994,12200.0
2012-02-09 11:10:00,42.19,42.19,42.12,42.18,9700.0,29.4994,29.4994,29.4505,29.4924,9700.0
2012-02-09 11:15:00,42.17,42.18,42.12,42.15,11400.0,29.4854,29.4924,29.4505,29.4714,11400.0
2012-02-09 11:20:00,42.16,42.19,42.15,42.15,10100.0,29.4784,29.4994,29.4714,29.4714,10100.0
2012-02-09 11:25:00,42.16,42.19,42.14,42.14,11400.0,29.4784,29.4994,29.4644,29.4644,11400.0
2012-02-09 11:30:00,42.15,42.18,42.14,42.16,15300.0,29.4714,29.4924,29.4644,29.4784,15300.0
2012-02-09 11:35:00,42.16,42.16,42.12,42.12,8000.0,29.4784,29.4784,29.4505,29.4505,8000.0
2012-02-09 11:40:00,42.11,42.12,42.09,42.12,6900.0,29.4435,29.4505,29.4295,29.4505,6900.0
2012-02-09 11:45:00,42.11,42.2,42.08,42.17,26200.0,29.4435,29.5064,29.4225,29.4854,26200.0
2012-02-09 11:50:00,42.17,42.19,42.14,42.19,9000.0,29.4854,29.4994,29.4644,29.4994,9000.0
2012-02-09 11:55:00,42.2,42.22,42.19,42.22,7100.0,29.5064,29.5204,29.4994,29.5204,7100.0
2012-02-09 12:00:00,42.21,42.3,42.21,42.29,30700.0,29.5134,29.5763,29.5134,29.5693,30700.0
2012-02-09 12:05:00,42.28,42.29,42.25,42.26,9700.0,29.5623,29.5693,29.5413,29.5483,9700.0
2012-02-09 12:10:00,42.27,42.28,42.26,42.27,10900.0,29.5553,29.5623,29.5483,29.5553,10900.0
2012-02-09 12:15:00,42.27,42.29,42.26,42.27,19800.0,29.5553,29.5693,29.5483,29.5553,19800.0
2012-02-09 12:20:00,42.27,42.28,42.26,42.26,7600.0,29.5553,29.5623,29.5483,29.5483,7600.0
2012-02-09 12:25:00,42.27,42.29,42.26,42.27,9000.0,29.5553,29.5693,29.5483,29.5553,9000.0
2012-02-09 12:30:00,42.27,42.27,42.25,42.26,6400.0,29.5553,29.5553,29.5413,29.5483,6400.0
2012-02-09 12:35:00,42.27,42.28,42.26,42.27,12100.0,29.5553,29.5623,29.5483,29.5553,12100.0
2012-02-09 12:40:00,42.27,42.28,42.26,42.27,12800.0,29.5553,29.5623,29.5483,29.5553,12800.0
2012-02-09 12:45:00,42.27,42.28,42.25,42.26,5400.0,29.5553,29.5623,29.5413,29.5483,5400.0
2012-02-09 12:50:00,42.27,42.28,42.26,42.27,10300.0,29.5553,29.5623,29.5483,29.5553,10300.0
2012-02-09 12:55:00,42.27,42.29,42.27,42.28,10100.0,29.5553,29.5693,29.5553,29.5623,10100.0
2012-02-09 13:00:00,42.27,42.28,42.26,42.26,9900.0,29.5553,29.5623,29.5483,29.5483,9900.0
2012-02-09 13:05:00,42.26,42.27,42.2,42.2,16100.0,29.5483,29.5553,29.5064,29.5064,16100.0
2012-02-09 13:10:00,42.2,42.22,42.19,42.21,13100.0,29.5064,29.5204,29.4994,29.5134,13100.0
2012-02-09 13:15:00,42.21,42.25,42.21,42.23,12500.0,29.5134,29.5413,29.5134,29.5274,12500.0
2012-02-09 13:20:00,42.23,42.28,42.23,42.25,16900.0,29.5274,29.5623,29.5274,29.5413,16900.0
2012-02-09 13:25:00,42.26,42.28,42.25,42.26,22700.0,29.5483,29.5623,29.5413,29.5483,22700.0
2012-02-09 13:30:00,42.26,42.26,42.21,42.22,22200.0,29.5483,29.5483,29.5134,29.5204,22200.0
2012-02-09 13:35:00,42.21,42.23,42.2,42.22,37700.0,29.5134,29.5274,29.5064,29.5204,37700.0
2012-02-09 13:40:00,42.22,42.23,42.19,42.2,19100.0,29.5204,29.5274,29.4994,29.5064,19100.0
2012-02-09 13:45:00,42.19,42.2,42.16,42.2,22600.0,29.4994,29.5064,29.4784,29.5064,22600.0
2012-02-09 13:50:00,42.2,42.21,42.16,42.18,9900.0,29.5064,29.5134,29.4784,29.4924,9900.0
2012-02-09 13:55:00,42.18,42.22,42.15,42.21,59200.0,29.4924,29.5204,29.4714,29.5134,59200.0
2012-02-09 14:00:00,42.21,42.24,42.21,42.21,36100.0,29.5134,29.5344,29.5134,29.5134,36100.0
2012-02-09 14:05:00,42.22,42.23,42.2,42.22,36100.0,29.5204,29.5274,29.5064,29.5204,36100.0
2012-02-09 14:10:00,42.22,42.23,42.19,42.19,20700.0,29.5204,29.5274,29.4994,29.4994,20700.0
2012-02-09 14:15:00,42.19,42.23,42.19,42.21,20300.0,29.4994,29.5274,29.4994,29.5134,20300.0
2012-02-09 14:20:00,42.2,42.21,42.2,42.21,2600.0,29.5064,29.5134,29.5064,29.5134,2600.0
2012-02-09 14:25:00,42.21,42.23,42.2,42.21,27700.0,29.5134,29.5274,29.5064,29.5134,27700.0
2012-02-09 14:30:00,42.21,42.21,42.19,42.2,4200.0,29.5134,29.5134,29.4994,29.5064,4200.0
2012-02-09 14:35:00,42.19,42.23,42.19,42.21,19500.0,29.4994,29.5274,29.4994,29.5134,19500.0
2012-02-09 14:40:00,42.22,42.25,42.21,42.24,47400.0,29.5204,29.5413,29.5134,29.5344,47400.0
2012-02-09 14:45:00,42.24,42.31,42.22,42.3,85200.0,29.5344,29.5833,29.5204,29.5763,85200.0
2012-02-09 14:50:00,42.31,42.33,42.29,42.3,22700.0,29.5833,29.5973,29.5693,29.5763,22700.0
2012-02-09 14:55:00,42.3,42.35,42.3,42.32,16900.0,29.5763,29.6113,29.5763,29.5903,16900.0
2012-02-09 15:00:00,42.31,42.31,42.24,42.27,100300.0,29.5833,29.5833,29.5344,29.5553,100300.0
2012-02-09 15:05:00,42.29,42.31,42.28,42.31,24000.0,29.5693,29.5833,29.5623,29.5833,24000.0
2012-02-09 15:10:00,42.31,42.34,42.29,42.29,11800.0,29.5833,29.6043,29.5693,29.5693,11800.0
2012-02-09 15:15:00,42.29,42.29,42.22,42.22,9100.0,29.5693,29.5693,29.5204,29.5204,9100.0
2012-02-09 15:20:00,42.22,42.23,42.2,42.22,13600.0,29.5204,29.5274,29.5064,29.5204,13600.0
2012-02-09 15:25:00,42.22,42.23,42.21,42.22,11900.0,29.5204,29.5274,29.5134,29.5204,11900.0
2012-02-09 15:30:00,42.22,42.22,42.21,42.22,5200.0,29.5204,29.5204,29.5134,29.5204,5200.0
2012-02-09 15:35:00,42.22,42.22,42.16,42.17,22600.0,29.5204,29.5204,29.4784,29.4854,22600.0
2012-02-09 15:40:00,42.18,42.2,42.15,42.17,25400.0,29.4924,29.5064,29.4714,29.4854,25400.0
2012-02-09 15:45:00,42.16,42.16,42.12,42.14,47600.0,29.4784,29.4784,29.4505,29.4644,47600.0
2012-02-09 15:50:00,42.14,42.18,42.11,42.17,102400.0,29.4644,29.4924,29.4435,29.4854,102400.0
2012-02-09 15:55:00,42.17,42.17,42.13,42.14,151000.0,29.4854,29.4854,29.4574,29.4644,151000.0
2012-02-10 09:30:00,41.9,41.97,41.78,41.82,151600.0,29.2966,29.3456,29.2127,29.2407,151600.0
2012-02-10 09:35:00,41.84,41.95,41.8,41.93,17600.0,29.2547,29.3316,29.2267,29.3176,17600.0
2012-02-10 09:40:00,41.92,41.99,41.8,41.81,11300.0,29.3106,29.3596,29.2267,29.2337,11300.0
2012-02-10 09:45:00,41.81,41.83,41.75,41.8,17000.0,29.2337,29.2477,29.1917,29.2267,17000.0
2012-02-10 09:50:00,41.81,41.81,41.73,41.74,22900.0,29.2337,29.2337,29.1778,29.1848,22900.0
2012-02-10 09:55:00,41.76,41.76,41.68,41.74,20900.0,29.1987,29.1987,29.1428,29.1848,20900.0
2012-02-10 10:00:00,41.73,41.77,41.64,41.77,24000.0,29.1778,29.2057,29.1148,29.2057,24000.0
2012-02-10 10:05:00,41.77,41.82,41.75,41.81,28300.0,29.2057,29.2407,29.1917,29.2337,28300.0
2012-02-10 10:10:00,41.81,41.85,41.78,41.83,29900.0,29.2337,29.2617,29.2127,29.2477,29900.0
2012-02-10 10:15:00,41.85,41.85,41.79,41.81,17000.0,29.2617,29.2617,29.2197,29.2337,17000.0
2012-02-10 10:20:00,41.8,41.84,41.79,41.84,18700.0,29.2267,29.2547,29.2197,29.2547,18700.0
2012-02-10 10:25:00,41.83,41.84,41.79,41.82,12900.0,29.2477,29.2547,29.2197,29.2407,12900.0
2012-02-10 10:30:00,41.82,41.82,41.79,41.79,14100.0,29.2407,29.2407,29.2197,29.2197,14100.0
2012-02-10 10:35:00,41.8,41.81,41.78,41.81,13900.0,29.2267,29.2337,29.2127,29.2337,13900.0
2012-02-10 10:40:00,41.8,41.82,41.79,41.79,19500.0,29.2267,29.2407,29.2197,29.2197,19500.0
2012-02-10 10:45:00,41.8,41.84,41.79,41.8,26200.0,29.2267,29.2547,29.2197,29.2267,26200.0
2012-02-10 10:50:00,41.8,41.83,41.79,41.82,20000.0,29.2267,29.2477,29.2197,29.2407,20000.0
2012-02-10 10:55:00,41.82,41.82,41.79,41.8,15200.0,29.2407,29.2407,29.2197,29.2267,15200.0
2012-02-10 11:00:00,41.8,41.84,41.78,41.83,26100.0,29.2267,29.2547,29.2127,29.2477,26100.0
2012-02-10 11:05:00,41.83,41.89,41.83,41.88,5700.0,29.2477,29.2896,29.2477,29.2826,5700.0
2012-02-10 11:10:00,41.89,41.9,41.8,41.82,19100.0,29.2896,29.2966,29.2267,29.2407,19100.0
2012-02-10 11:15:00,41.82,41.86,41.8,41.86,13800.0,29.2407,29.2687,29.2267,29.2687,13800.0
2012-02-10 11:20:00,41.87,41.87,41.85,41.85,4900.0,29.2757,29.2757,29.2617,29.2617,4900.0
2012-02-10 11:25:00,41.84,41.85,41.8,41.81,9100.0,29.2547,29.2617,29.2267,29.2337,9100.0
2012-02-10 11:30:00,41.82,41.84,41.81,41.84,16200.0,29.2407,29.2547,29.2337,29.2547,16200.0
2012-02-10 11:35:00,41.82,41.85,41.81,41.81,38200.0,29.2407,29.2617,29.2337,29.2337,38200.0
2012-02-10 11:40:00,41.81,41.83,41.81,41.82,1100.0,29.2337,29.2477,29.2337,29.2407,1100.0
2012-02-10 11:45:00,41.81,41.84,41.79,41.83,6600.0,29.2337,29.2547,29.2197,29.2477,6600.0
2012-02-10 11:50:00,41.84,41.84,41.79,41.83,210000.0,29.2547,29.2547,29.2197,29.2477,210000.0
2012-02-10 11:55:00,41.83,41.83,41.8,41.81,7800.0,29.2477,29.2477,29.2267,29.2337,7800.0
2012-02-10 12:00:00,41.81,41.83,41.81,41.81,9000.0,29.2337,29.2477,29.2337,29.2337,9000.0
2012-02-10 12:05:00,41.82,41.85,41.8,41.8,13400.0,29.2407,29.2617,29.2267,29.2267,13400.0
2012-02-10 12:10:00,41.81,41.82,41.8,41.8,6100.0,29.2337,29.2407,29.2267,29.2267,6100.0
2012-02-10 12:15:00,41.81,41.83,41.8,41.81,13400.0,29.2337,29.2477,29.2267,29.2337,13400.0
2012-02-10 12:20:00,41.8,41.81,41.8,41.8,700.0,29.2267,29.2337,29.2267,29.2267,700.0
2012-02-10 12:25:00,41.81,41.83,41.8,41.82,12100.0,29.2337,29.2477,29.2267,29.2407,12100.0
2012-02-10 12:30:00,41.82,41.87,41.82,41.86,13600.0,29.2407,29.2757,29.2407,29.2687,13600.0
2012-02-10 12:35:00,41.86,41.91,41.85,41.88,14600.0,29.2687,29.3036,29.2617,29.2826,14600.0
2012-02-10 12:40:00,41.88,41.88,41.81,41.83,35700.0,29.2826,29.2826,29.2337,29.2477,35700.0
2012-02-10 12:45:00,41.83,41.84,41.73,41.75,125000.0,29.2477,29.2547,29.1778,29.1917,125000.0
2012-02-10 12:50:00,41.76,41.84,41.76,41.81,9800.0,29.1987,29.2547,29.1987,29.2337,9800.0
2012-02-10 12:55:00,41.82,41.88,41.81,41.87,12300.0,29.2407,29.2826,29.2337,29.2757,12300.0
2012-02-10 13:00:00,41.87,41.87,41.82,41.82,9000.0,29.2757,29.2757,29.2407,29.2407,9000.0
2012-02-10 13:05:00,41.83,41.85,41.83,41.84,2900.0,29.2477,29.2617,29.2477,29.2547,2900.0
2012-02-10 13:10:00,41.86,41.86,41.83,41.83,3100.0,29.2687,29.2687,29.2477,29.2477,3100.0
2012-02-10 13:15:00,41.84,41.84,41.81,41.81,3500.0,29.2547,29.2547,29.2337,29.2337,3500.0
2012-02-10 13:20:00,41.8,41.81,41.79,41.8,3600.0,29.2267,29.2337,29.2197,29.2267,3600.0
2012-02-10 13:25:00,41.81,41.81,41.79,41.79,5400.0,29.2337,29.2337,29.2197,29.2197,5400.0
2012-02-10 13:30:00,41.79,41.81,41.77,41.79,7900.0,29.2197,29.2337,29.2057,29.2197,7900.0
2012-02-10 13:35:00,41.78,41.78,41.73,41.77,85900.0,29.2127,29.2127,29.1778,29.2057,85900.0
2012-02-10 13:40:00,41.77,41.77,41.69,41.7,40600.0,29.2057,29.2057,29.1498,29.1568,40600.0
2012-02-10 13:45:00,41.7,41.76,41.7,41.75,119400.0,29.1568,29.1987,29.1568,29.1917,119400.0
2012-02-10 13:50:00,41.76,41.81,41.75,41.8,17000.0,29.1987,29.2337,29.1917,29.2267,17000.0
2012-02-10 13:55:00,41.8,41.81,41.74,41.74,7300.0,29.2267,29.2337,29.1848,29.1848,7300.0
2012-02-10 14:00:00,41.73,41.79,41.73,41.77,8300.0,29.1778,29.2197,29.1778,29.2057,8300.0
2012-02-10 14:05:00,41.77,41.79,41.75,41.79,6100.0,29.2057,29.2197,29.1917,29.2197,6100.0
2012-02-10 14:10:00,41.81,41.81,41.77,41.77,5000.0,29.2337,29.2337,29.2057,29.2057,5000.0
2012-02-10 14:15:00,41.76,41.76,41.74,41.74,8400.0,29.1987,29.1987,29.1848,29.1848,8400.0
2012-02-10 14:20:00,41.75,41.78,41.74,41.75,8000.0,29.1917,29.2127,29.1848,29.1917,8000.0
2012-02-10 14:25:00,41.74,41.78,41.74,41.77,8200.0,29.1848,29.2127,29.1848,29.2057,8200.0
2012-02-10 14:30:00,41.78,41.81,41.78,41.81,6100.0,29.2127,29.2337,29.2127,29.2337,6100.0
2012-02-10 14:35:00,41.8,41.8,41.78,41.8,4300.0,29.2267,29.2267,29.2127,29.2267,4300.0
2012-02-10 14:40:00,41.8,41.83,41.8,41.83,2300.0,29.2267,29.2477,29.2267,29.2477,2300.0
2012-02-10 14:45:00,41.82,41.83,41.81,41.82,5900.0,29.2407,29.2477,29.2337,29.2407,5900.0
2012-02-10 14:50:00,41.82,41.86,41.82,41.84,9300.0,29.2407,29.2687,29.2407,29.2547,9300.0
2012-02-10 14:55:00,41.83,41.86,41.83,41.86,10500.0,29.2477,29.2687,29.2477,29.2687,10500.0
2012-02-10 15:00:00,41.85,41.86,41.81,41.81,14900.0,29.2617,29.2687,29.2337,29.2337,14900.0
2012-02-10 15:05:00,41.81,41.82,41.78,41.8,11100.0,29.2337,29.2407,29.2127,29.2267,11100.0
2012-02-10 15:10:00,41.8,41.8,41.78,41.79,6500.0,29.2267,29.2267,29.2127,29.2197,6500.0
2012-02-10 15:15:00,41.8,41.8,41.77,41.8,7100.0,29.2267,29.2267,29.2057,29.2267,7100.0
2012-02-10 15:20:00,41.79,41.8,41.77,41.8,8300.0,29.2197,29.2267,29.2057,29.2267,8300.0
2012-02-10 15:25:00,41.79,41.81,41.78,41.8,16200.0,29.2197,29.2337,29.2127,29.2267,16200.0
2012-02-10 15:30:00,41.81,41.82,41.75,41.77,30500.0,29.2337,29.2407,29.1917,29.2057,30500.0
2012-02-10 15:35:00,41.77,41.78,41.74,41.78,45700.0,29.2057,29.2127,29.1848,29.2127,45700.0
2012-02-10 15:40:00,41.79,41.82,41.74,41.79,76200.0,29.2197,29.2407,29.1848,29.2197,76200.0
2012-02-10 15:45:00,41.78,41.87,41.77,41.79,45700.0,29.2127,29.2757,29.2057,29.2197,45700.0
2012-02-10 15:50:00,41.79,41.83,41.79,41.82,64000.0,29.2197,29.2477,29.2197,29.2407,64000.0
2012-02-10 15:55:00,41.83,41.87,41.81,41.87,91700.0,29.2477,29.2757,29.2337,29.2757,91700.0
2012-02-13 09:30:00,42.15,42.23,42.13,42.15,51700.0,29.4714,29.5274,29.4574,29.4714,51700.0
2012-02-13 09:35:00,42.15,42.17,42.01,42.03,26400.0,29.4714,29.4854,29.3735,29.3875,26400.0
2012-02-13 09:40:00,42.02,42.16,42.02,42.15,18500.0,29.3805,29.4784,29.3805,29.4714,18500.0
2012-02-13 09:45:00,42.14,42.15,42.06,42.1,34900.0,29.4644,29.4714,29.4085,29.4365,34900.0
2012-02-13 09:50:00,42.09,42.1,41.99,42.02,58700.0,29.4295,29.4365,29.3596,29.3805,58700.0
2012-02-13 09:55:00,42.02,42.13,42.0,42.13,24500.0,29.3805,29.4574,29.3665,29.4574,24500.0
2012-02-13 10:00:00,42.13,42.13,42.03,42.04,32800.0,29.4574,29.4574,29.3875,29.3945,32800.0
2012-02-13 10:05:00,42.05,42.11,42.04,42.07,19500.0,29.4015,29.4435,29.3945,29.4155,19500.0
2012-02-13 10:10:00,42.08,42.1,42.02,42.04,12200.0,29.4225,29.4365,29.3805,29.3945,12200.0
2012-02-13 10:15:00,42.04,42.09,42.02,42.09,16500.0,29.3945,29.4295,29.3805,29.4295,16500.0
2012-02-13 10:20:00,42.09,42.09,41.99,42.0,25700.0,29.4295,29.4295,29.3596,29.3665,25700.0
2012-02-13 10:25:00,42.0,42.15,42.0,42.15,19100.0,29.3665,29.4714,29.3665,29.4714,19100.0
2012-02-13 10:30:00,42.15,42.22,42.13,42.13,30100.0,29.4714,29.5204,29.4574,29.4574,30100.0
2012-02-13 10:35:00,42.13,42.14,42.05,42.05,21700.0,29.4574,29.4644,29.4015,29.4015,21700.0
2012-02-13 10:40:00,42.04,42.12,42.04,42.12,11000.0,29.3945,29.4505,29.3945,29.4505,11000.0
2012-02-13 10:45:00,42.11,42.14,42.08,42.1,17800.0,29.4435,29.4644,29.4225,29.4365,17800.0
2012-02-13 10:50:00,42.1,42.16,42.09,42.14,93000.0,29.4365,29.4784,29.4295,29.4644,93000.0
2012-02-13 10:55:00,42.15,42.15,42.07,42.14,20400.0,29.4714,29.4714,29.4155,29.4644,20400.0
2012-02-13 11:00:00,42.14,42.17,42.13,42.16,47900.0,29.4644,29.4854,29.4574,29.4784,47900.0
2012-02-13 11:05:00,42.15,42.25,42.15,42.24,31700.0,29.4714,29.5413,29.4714,29.5344,31700.0
2012-02-13 11:10:00,42.25,42.26,42.18,42.26,32100.0,29.5413,29.5483,29.4924,29.5483,32100.0
2012-02-13 11:15:00,42.26,42.27,42.2,42.24,24300.0,29.5483,29.5553,29.5064,29.5344,24300.0
2012-02-13 11:20:00,42.25,42.28,42.24,42.28,15100.0,29.5413,29.5623,29.5344,29.5623,15100.0
2012-02-13 11:25:00,42.28,42.29,42.24,42.25,12300.0,29.5623,29.5693,29.5344,29.5413,12300.0
2012-02-13 11:30:00,42.25,42.27,42.25,42.26,15100.0,29.5413,29.5553,29.5413,29.5483,15100.0
2012-02-13 11:35:00,42.26,42.27,42.24,42.26,10100.0,29.5483,29.5553,29.5344,29.5483,10100.0
2012-02-13 11:40:00,42.25,42.26,42.23,42.26,14700.0,29.5413,29.5483,29.5274,29.5483,14700.0
2012-02-13 11:45:00,42.25,42.29,42.25,42.26,19100.0,29.5413,29.5693,29.5413,29.5483,19100.0
2012-02-13 11:50:00,42.27,42.29,42.26,42.28,17100.0,29.5553,29.5693,29.5483,29.5623,17100.0
2012-02-13 11:55:00,42.29,42.35,42.29,42.33,20700.0,29.5693,29.6113,29.5693,29.5973,20700.0
2012-02-13 12:00:00,42.34,42.35,42.31,42.32,15100.0,29.6043,29.6113,29.5833,29.5903,15100.0
2012-02-13 12:05:00,42.32,42.34,42.3,42.34,25700.0,29.5903,29.6043,29.5763,29.6043,25700.0
2012-02-13 12:10:00,42.33,42.37,42.31,42.36,62900.0,29.5973,29.6253,29.5833,29.6183,62900.0
2012-02-13 12:15:00,42.37,42.37,42.29,42.29,14000.0,29.6253,29.6253,29.5693,29.5693,14000.0
2012-02-13 12:20:00,42.29,42.3,42.27,42.29,12700.0,29.5693,29.5763,29.5553,29.5693,12700.0
2012-02-13 12:25:00,42.29,42.3,42.28,42.29,7200.0,29.5693,29.5763,29.5623,29.5693,7200.0
2012-02-13 12:30:00,42.29,42.29,42.28,42.28,9300.0,29.5693,29.5693,29.5623,29.5623,9300.0
2012-02-13 12:35:00,42.29,42.3,42.28,42.29,9700.0,29.5693,29.5763,29.5623,29.5693,9700.0
2012-02-13 12:40:00,42.28,42.31,42.28,42.3,12200.0,29.5623,29.5833,29.5623,29.5763,12200.0
2012-02-13 12:45:00,42.3,42.33,42.3,42.31,13800.0,29.5763,29.5973,29.5763,29.5833,13800.0
2012-02-13 12:50:00,42.32,42.34,42.3,42.32,8500.0,29.5903,29.6043,29.5763,29.5903,8500.0
2012-02-13 12:55:00,42.33,42.36,42.31,42.33,10400.0,29.5973,29.6183,29.5833,29.5973,10400.0
2012-02-13 13:00:00,42.33,42.37,42.32,42.33,11400.0,29.5973,29.6253,29.5903,29.5973,11400.0
2012-02-13 13:05:00,42.35,42.39,42.34,42.38,69900.0,29.6113,29.6392,29.6043,29.6322,69900.0
2012-02-13 13:10:00,42.39,42.4,42.37,42.37,15500.0,29.6392,29.6462,29.6253,29.6253,15500.0
2012-02-13 13:15:00,42.37,42.4,42.34,42.36,75200.0,29.6253,29.6462,29.6043,29.6183,75200.0
2012-02-13 13:20:00,42.36,42.4,42.36,42.38,21600.0,29.6183,29.6462,29.6183,29.6322,21600.0
2012-02-13 13:25:00,42.38,42.4,42.36,42.36,11500.0,29.6322,29.6462,29.6183,29.6183,11500.0
2012-02-13 13:30:00,42.36,42.4,42.34,42.4,17300.0,29.6183,29.6462,29.6043,29.6462,17300.0
2012-02-13 13:35:00,42.38,42.4,42.38,42.39,11200.0,29.6322,29.6462,29.6322,29.6392,11200.0
2012-02-13 13:40:00,42.39,42.4,42.36,42.36,13000.0,29.6392,29.6462,29.6183,29.6183,13000.0
2012-02-13 13:45:00,42.37,42.4,42.36,42.39,13200.0,29.6253,29.6462,29.6183,29.6392,13200.0
2012-02-13 13:50:00,42.39,42.4,42.37,42.38,24700.0,29.6392,29.6462,29.6253,29.6322,24700.0
2012-02-13 13:55:00,42.38,42.38,42.34,42.34,6600.0,29.6322,29.6322,29.6043,29.6043,6600.0
2012-02-13 14:00:00,42.34,42.37,42.33,42.35,11300.0,29.6043,29.6253,29.5973,29.6113,11300.0
2012-02-13 14:05:00,42.35,42.35,42.32,42.32,9100.0,29.6113,29.6113,29.5903,29.5903,9100.0
2012-02-13 14:10:00,42.33,42.36,42.3,42.3,10400.0,29.5973,29.6183,29.5763,29.5763,10400.0
2012-02-13 14:15:00,42.31,42.34,42.3,42.32,14500.0,29.5833,29.6043,29.5763,29.5903,14500.0
2012-02-13 14:20:00,42.32,42.34,42.3,42.31,8900.0,29.5903,29.6043,29.5763,29.5833,8900.0
2012-02-13 14:25:00,42.3,42.32,42.27,42.32,45900.0,29.5763,29.5903,29.5553,29.5903,45900.0
2012-02-13 14:30:00,42.32,42.33,42.31,42.32,8800.0,29.5903,29.5973,29.5833,29.5903,8800.0
2012-02-13 14:35:00,42.31,42.34,42.31,42.33,28400.0,29.5833,29.6043,29.5833,29.5973,28400.0
2012-02-13 14:40:00,42.32,42.38,42.3,42.37,62600.0,29.5903,29.6322,29.5763,29.6253,62600.0
2012-02-13 14:45:00,42.36,42.37,42.36,42.36,12200.0,29.6183,29.6253,29.6183,29.6183,12200.0
2012-02-13 14:50:00,42.37,42.39,42.36,42.39,36900.0,29.6253,29.6392,29.6183,29.6392,36900.0
2012-02-13 14:55:00,42.39,42.4,42.36,42.38,21600.0,29.6392,29.6462,29.6183,29.6322,21600.0
2012-02-13 15:00:00,42.37,42.38,42.36,42.36,21300.0,29.6253,29.6322,29.6183,29.6183,21300.0
2012-02-13 15:05:00,42.37,42.4,42.36,42.38,48200.0,29.6253,29.6462,29.6183,29.6322,48200.0
2012-02-13 15:10:00,42.37,42.38,42.34,42.36,55300.0,29.6253,29.6322,29.6043,29.6183,55300.0
2012-02-13 15:15:00,42.36,42.39,42.36,42.37,28900.0,29.6183,29.6392,29.6183,29.6253,28900.0
2012-02-13 15:20:00,42.37,42.38,42.36,42.36,39000.0,29.6253,29.6322,29.6183,29.6183,39000.0
2012-02-13 15:25:00,42.36,42.37,42.35,42.37,33200.0,29.6183,29.6253,29.6113,29.6253,33200.0
2012-02-13 15:30:00,42.36,42.38,42.34,42.35,32500.0,29.6183,29.6322,29.6043,29.6113,32500.0
2012-02-13 15:35:00,42.34,42.38,42.34,42.36,65800.0,29.6043,29.6322,29.6043,29.6183,65800.0
2012-02-13 15:40:00,42.37,42.39,42.36,42.38,48500.0,29.6253,29.6392,29.6183,29.6322,48500.0
2012-02-13 15:45:00,42.39,42.4,42.37,42.4,51000.0,29.6392,29.6462,29.6253,29.6462,51000.0
2012-02-13 15:50:00,42.39,42.4,42.33,42.34,81400.0,29.6392,29.6462,29.5973,29.6043,81400.0
2012-02-13 15:55:00,42.34,42.36,42.34,42.35,128600.0,29.6043,29.6183,29.6043,29.6113,128600.0
2012-02-14 09:30:00,42.18,42.53,42.15,42.53,34900.0,29.4924,29.7371,29.4714,29.7371,34900.0
2012-02-14 09:35:00,42.52,42.53,42.35,42.41,25500.0,29.7301,29.7371,29.6113,29.6532,25500.0
2012-02-14 09:40:00,42.41,42.42,42.35,42.36,15300.0,29.6532,29.6602,29.6113,29.6183,15300.0
2012-02-14 09:45:00,42.36,42.43,42.35,42.35,14400.0,29.6183,29.6672,29.6113,29.6113,14400.0
2012-02-14 09:50:00,42.36,42.43,42.31,42.31,23600.0,29.6183,29.6672,29.5833,29.5833,23600.0
2012-02-14 09:55:00,42.32,42.42,42.32,42.35,13900.0,29.5903,29.6602,29.5903,29.6113,13900.0
2012-02-14 10:00:00,42.35,42.42,42.35,42.36,20300.0,29.6113,29.6602,29.6113,29.6183,20300.0
2012-02-14 10:05:00,42.36,42.37,42.27,42.27,15900.0,29.6183,29.6253,29.5553,29.5553,15900.0
2012-02-14 10:10:00,42.28,42.42,42.27,42.4,24700.0,29.5623,29.6602,29.5553,29.6462,24700.0
2012-02-14 10:15:00,42.41,42.48,42.4,42.47,50600.0,29.6532,29.7022,29.6462,29.6952,50600.0
2012-02-14 10:20:00,42.48,42.5,42.42,42.48,54600.0,29.7022,29.7162,29.6602,29.7022,54600.0
2012-02-14 10:25:00,42.48,42.51,42.44,42.44,27400.0,29.7022,29.7231,29.6742,29.6742,27400.0
2012-02-14 10:30:00,42.44,42.5,42.41,42.47,45200.0,29.6742,29.7162,29.6532,29.6952,45200.0
2012-02-14 10:35:00,42.46,42.46,42.35,42.36,34200.0,29.6882,29.6882,29.6113,29.6183,34200.0
2012-02-14 10:40:00,42.34,42.39,42.24,42.24,38800.0,29.6043,29.6392,29.5344,29.5344,38800.0
2012-02-14 10:45:00,42.25,42.27,42.21,42.21,34200.0,29.5413,29.5553,29.5134,29.5134,34200.0
2012-02-14 10:50:00,42.22,42.27,42.2,42.25,20700.0,29.5204,29.5553,29.5064,29.5413,20700.0
2012-02-14 10:55:00,42.25,42.31,42.24,42.25,17200.0,29.5413,29.5833,29.5344,29.5413,17200.0
2012-02-14 11:00:00,42.26,42.27,42.24,42.24,13000.0,29.5483,29.5553,29.5344,29.5344,13000.0
2012-02-14 11:05:00,42.24,42.3,42.24,42.3,18300.0,29.5344,29.5763,29.5344,29.5763,18300.0
2012-02-14 11:10:00,42.3,42.3,42.28,42.29,11700.0,29.5763,29.5763,29.5623,29.5693,11700.0
2012-02-14 11:15:00,42.29,42.31,42.28,42.31,22300.0,29.5693,29.5833,29.5623,29.5833,22300.0
2012-02-14 11:20:00,42.31,42.31,42.22,42.24,14100.0,29.5833,29.5833,29.5204,29.5344,14100.0
2012-02-14 11:25:00,42.24,42.29,42.24,42.27,12700.0,29.5344,29.5693,29.5344,29.5553,12700.0
2012-02-14 11:30:00,42.27,42.31,42.26,42.26,10100.0,29.5553,29.5833,29.5483,29.5483,10100.0
2012-02-14 11:35:00,42.27,42.32,42.26,42.3,14300.0,29.5553,29.5903,29.5483,29.5763,14300.0
2012-02-14 11:40:00,42.31,42.31,42.24,42.24,10500.0,29.5833,29.5833,29.5344,29.5344,10500.0
2012-02-14 11:45:00,42.24,42.29,42.24,42.26,21300.0,29.5344,29.5693,29.5344,29.5483,21300.0
2012-02-14 11:50:00,42.27,42.3,42.25,42.26,46800.0,29.5553,29.5763,29.5413,29.5483,46800.0
2012-02-14 11:55:00,42.27,42.28,42.26,42.28,13800.0,29.5553,29.5623,29.5483,29.5623,13800.0
2012-02-14 12:00:00,42.27,42.28,42.26,42.27,15400.0,29.5553,29.5623,29.5483,29.5553,15400.0
2012-02-14 12:05:00,42.27,42.28,42.27,42.28,7800.0,29.5553,29.5623,29.5553,29.5623,7800.0
2012-02-14 12:10:00,42.27,42.28,42.27,42.28,12200.0,29.5553,29.5623,29.5553,29.5623,12200.0
2012-02-14 12:15:00,42.27,42.27,42.25,42.27,13700.0,29.5553,29.5553,29.5413,29.5553,13700.0
2012-02-14 12:20:00,42.27,42.27,42.24,42.26,16400.0,29.5553,29.5553,29.5344,29.5483,16400.0
2012-02-14 12:25:00,42.25,42.25,42.22,42.24,12300.0,29.5413,29.5413,29.5204,29.5344,12300.0
2012-02-14 12:30:00,42.25,42.27,42.25,42.26,8300.0,29.5413,29.5553,29.5413,29.5483,8300.0
2012-02-14 12:35:00,42.27,42.29,42.27,42.27,9100.0,29.5553,29.5693,29.5553,29.5553,9100.0
2012-02-14 12:40:00,42.27,42.32,42.26,42.27,49600.0,29.5553,29.5903,29.5483,29.5553,49600.0
2012-02-14 12:45:00,42.29,42.3,42.25,42.29,15600.0,29.5693,29.5763,29.5413,29.5693,15600.0
2012-02-14 12:50:00,42.28,42.29,42.25,42.25,22900.0,29.5623,29.5693,29.5413,29.5413,22900.0
2012-02-14 12:55:00,42.26,42.26,42.23,42.26,18000.0,29.5483,29.5483,29.5274,29.5483,18000.0
2012-02-14 13:00:00,42.26,42.26,42.19,42.21,51100.0,29.5483,29.5483,29.4994,29.5134,51100.0
2012-02-14 13:05:00,42.21,42.22,42.16,42.18,54300.0,29.5134,29.5204,29.4784,29.4924,54300.0
2012-02-14 13:10:00,42.18,42.21,42.16,42.2,56000.0,29.4924,29.5134,29.4784,29.5064,56000.0
2012-02-14 13:15:00,42.2,42.21,42.17,42.17,34000.0,29.5064,29.5134,29.4854,29.4854,34000.0
2012-02-14 13:20:00,42.18,42.18,42.15,42.16,18400.0,29.4924,29.4924,29.4714,29.4784,18400.0
2012-02-14 13:25:00,42.16,42.18,42.15,42.18,14200.0,29.4784,29.4924,29.4714,29.4924,14200.0
2012-02-14 13:30:00,42.18,42.23,42.18,42.23,17500.0,29.4924,29.5274,29.4924,29.5274,17500.0
2012-02-14 13:35:00,42.23,42.26,42.23,42.24,18700.0,29.5274,29.5483,29.5274,29.5344,18700.0
2012-02-14 13:40:00,42.25,42.25,42.17,42.19,22200.0,29.5413,29.5413,29.4854,29.4994,22200.0
2012-02-14 13:45:00,42.19,42.25,42.18,42.24,34100.0,29.4994,29.5413,29.4924,29.5344,34100.0
2012-02-14 13:50:00,42.23,42.24,42.19,42.2,15100.0,29.5274,29.5344,29.4994,29.5064,15100.0
2012-02-14 13:55:00,42.19,42.22,42.18,42.22,11400.0,29.4994,29.5204,29.4924,29.5204,11400.0
2012-02-14 14:00:00,42.22,42.22,42.16,42.17,10400.0,29.5204,29.5204,29.4784,29.4854,10400.0
2012-02-14 14:05:00,42.16,42.17,42.13,42.13,28800.0,29.4784,29.4854,29.4574,29.4574,28800.0
2012-02-14 14:10:00,42.13,42.17,42.13,42.14,22800.0,29.4574,29.4854,29.4574,29.4644,22800.0
2012-02-14 14:15:00,42.14,42.15,42.09,42.1,20500.0,29.4644,29.4714,29.4295,29.4365,20500.0
2012-02-14 14:20:00,42.1,42.12,42.03,42.04,26600.0,29.4365,29.4505,29.3875,29.3945,26600.0
2012-02-14 14:25:00,42.05,42.05,42.0,42.0,33300.0,29.4015,29.4015,29.3665,29.3665,33300.0
2012-02-14 14:30:00,42.01,42.06,42.0,42.04,28100.0,29.3735,29.4085,29.3665,29.3945,28100.0
2012-02-14 14:35:00,42.03,42.04,42.0,42.0,16500.0,29.3875,29.3945,29.3665,29.3665,16500.0
2012-02-14 14:40:00,42.0,42.01,42.0,42.0,23200.0,29.3665,29.3735,29.3665,29.3665,23200.0
2012-02-14 14:45:00,42.0,42.02,42.0,42.0,21600.0,29.3665,29.3805,29.3665,29.3665,21600.0
2012-02-14 14:50:00,42.0,42.01,42.0,42.0,17600.0,29.3665,29.3735,29.3665,29.3665,17600.0
2012-02-14 14:55:00,42.01,42.01,41.99,42.0,21200.0,29.3735,29.3735,29.3596,29.3665,21200.0
2012-02-14 15:00:00,42.0,42.06,42.0,42.04,30700.0,29.3665,29.4085,29.3665,29.3945,30700.0
2012-02-14 15:05:00,42.04,42.04,41.97,41.98,36500.0,29.3945,29.3945,29.3456,29.3526,36500.0
2012-02-14 15:10:00,41.97,41.98,41.97,41.98,7800.0,29.3456,29.3526,29.3456,29.3526,7800.0
2012-02-14 15:15:00,41.98,41.98,41.89,41.9,17900.0,29.3526,29.3526,29.2896,29.2966,17900.0
2012-02-14 15:20:00,41.91,41.91,41.84,41.88,31900.0,29.3036,29.3036,29.2547,29.2826,31900.0
2012-02-14 15:25:00,41.88,41.9,41.85,41.85,43200.0,29.2826,29.2966,29.2617,29.2617,43200.0
2012-02-14 15:30:00,41.86,41.96,41.83,41.91,46100.0,29.2687,29.3386,29.2477,29.3036,46100.0
2012-02-14 15:35:00,41.91,41.97,41.89,41.97,33100.0,29.3036,29.3456,29.2896,29.3456,33100.0
2012-02-14 15:40:00,41.97,42.01,41.96,41.97,36700.0,29.3456,29.3735,29.3386,29.3456,36700.0
2012-02-14 15:45:00,41.97,42.02,41.96,42.02,59400.0,29.3456,29.3805,29.3386,29.3805,59400.0
2012-02-14 15:50:00,42.0,42.06,41.96,42.02,88800.0,29.3665,29.4085,29.3386,29.3805,88800.0
2012-02-14 15:55:00,42.02,42.07,42.0,42.07,72700.0,29.3805,29.4155,29.3665,29.4155,72700.0
2012-02-15 09:30:00,42.51,42.51,42.17,42.22,42300.0,29.7231,29.7231,29.4854,29.5204,42300.0
2012-02-15 09:35:00,42.2,42.2,42.02,42.03,12600.0,29.5064,29.5064,29.3805,29.3875,12600.0
2012-02-15 09:40:00,42.04,42.08,41.98,41.99,14000.0,29.3945,29.4225,29.3526,29.3596,14000.0
2012-02-15 09:45:00,41.99,41.99,41.86,41.88,27000.0,29.3596,29.3596,29.2687,29.2826,27000.0
2012-02-15 09:50:00,41.88,41.97,41.87,41.91,38500.0,29.2826,29.3456,29.2757,29.3036,38500.0
2012-02-15 09:55:00,41.91,41.92,41.83,41.85,104000.0,29.3036,29.3106,29.2477,29.2617,104000.0
2012-02-15 10:00:00,41.84,41.84,41.77,41.82,21700.0,29.2547,29.2547,29.2057,29.2407,21700.0
2012-02-15 10:05:00,41.81,41.83,41.78,41.78,14400.0,29.2337,29.2477,29.2127,29.2127,14400.0
2012-02-15 10:10:00,41.78,41.82,41.77,41.82,10500.0,29.2127,29.2407,29.2057,29.2407,10500.0
2012-02-15 10:15:00,41.81,41.83,41.8,41.83,11200.0,29.2337,29.2477,29.2267,29.2477,11200.0
2012-02-15 10:20:00,41.83,41.86,41.81,41.83,18100.0,29.2477,29.2687,29.2337,29.2477,18100.0
2012-02-15 10:25:00,41.85,41.85,41.82,41.83,5700.0,29.2617,29.2617,29.2407,29.2477,5700.0
2012-02-15 10:30:00,41.83,41.83,41.79,41.8,27000.0,29.2477,29.2477,29.2197,29.2267,27000.0
2012-02-15 10:35:00,41.81,41.83,41.8,41.81,15000.0,29.2337,29.2477,29.2267,29.2337,15000.0
2012-02-15 10:40:00,41.82,41.82,41.77,41.79,20900.0,29.2407,29.2407,29.2057,29.2197,20900.0
2012-02-15 10:45:00,41.82,41.85,41.81,41.82,11400.0,29.2407,29.2617,29.2337,29.2407,11400.0
2012-02-15 10:50:00,41.83,41.84,41.8,41.81,7300.0,29.2477,29.2547,29.2267,29.2337,7300.0
2012-02-15 10:55:00,41.81,41.82,41.74,41.75,23100.0,29.2337,29.2407,29.1848,29.1917,23100.0
2012-02-15 11:00:00,41.75,41.82,41.74,41.82,24200.0,29.1917,29.2407,29.1848,29.2407,24200.0
2012-02-15 11:05:00,41.82,41.84,41.74,41.76,36800.0,29.2407,29.2547,29.1848,29.1987,36800.0
2012-02-15 11:10:00,41.76,41.77,41.7,41.72,13300.0,29.1987,29.2057,29.1568,29.1708,13300.0
2012-02-15 11:15:00,41.7,41.8,41.69,41.79,26300.0,29.1568,29.2267,29.1498,29.2197,26300.0
2012-02-15 11:20:00,41.8,41.82,41.76,41.76,8900.0,29.2267,29.2407,29.1987,29.1987,8900.0
2012-02-15 11:25:00,41.76,41.76,41.72,41.74,21100.0,29.1987,29.1987,29.1708,29.1848,21100.0
2012-02-15 11:30:00,41.75,41.8,41.75,41.79,15600.0,29.1917,29.2267,29.1917,29.2197,15600.0
2012-02-15 11:35:00,41.79,41.82,41.78,41.81,11000.0,29.2197,29.2407,29.2127,29.2337,11000.0
2012-02-15 11:40:00,41.81,41.84,41.8,41.83,14100.0,29.2337,29.2547,29.2267,29.2477,14100.0
2012-02-15 11:45:00,41.83,41.84,41.8,41.8,18200.0,29.2477,29.2547,29.2267,29.2267,18200.0
2012-02-15 11:50:00,41.81,41.83,41.8,41.8,7700.0,29.2337,29.2477,29.2267,29.2267,7700.0
2012-02-15 11:55:00,41.81,41.81,41.8,41.81,4200.0,29.2337,29.2337,29.2267,29.2337,4200.0
2012-02-15 12:00:00,41.81,41.84,41.77,41.83,28800.0,29.2337,29.2547,29.2057,29.2477,28800.0
2012-02-15 12:05:00,41.83,41.84,41.8,41.8,11600.0,29.2477,29.2547,29.2267,29.2267,11600.0
2012-02-15 12:10:00,41.81,41.81,41.78,41.78,10200.0,29.2337,29.2337,29.2127,29.2127,10200.0
2012-02-15 12:15:00,41.78,41.78,41.76,41.77,6100.0,29.2127,29.2127,29.1987,29.2057,6100.0
2012-02-15 12:20:00,41.76,41.76,41.72,41.73,9700.0,29.1987,29.1987,29.1708,29.1778,9700.0
2012-02-15 12:25:00,41.72,41.79,41.72,41.77,12600.0,29.1708,29.2197,29.1708,29.2057,12600.0
2012-02-15 12:30:00,41.78,41.8,41.75,41.79,12000.0,29.2127,29.2267,29.1917,29.2197,12000.0
2012-02-15 12:35:00,41.79,41.79,41.75,41.75,2600.0,29.2197,29.2197,29.1917,29.1917,2600.0
2012-02-15 12:40:00,41.75,41.76,41.73,41.75,13100.0,29.1917,29.1987,29.1778,29.1917,13100.0
2012-02-15 12:45:00,41.75,41.76,41.69,41.69,12100.0,29.1917,29.1987,29.1498,29.1498,12100.0
2012-02-15 12:50:00,41.7,41.71,41.65,41.67,15200.0,29.1568,29.1638,29.1218,29.1358,15200.0
2012-02-15 12:55:00,41.67,41.68,41.62,41.64,15300.0,29.1358,29.1428,29.1009,29.1148,15300.0
2012-02-15 13:00:00,41.65,41.65,41.6,41.65,26100.0,29.1218,29.1218,29.0869,29.1218,26100.0
2012-02-15 13:05:00,41.65,41.65,41.58,41.58,22900.0,29.1218,29.1218,29.0729,29.0729,22900.0
2012-02-15 13:10:00,41.58,41.58,41.54,41.58,25000.0,29.0729,29.0729,29.0449,29.0729,25000.0
2012-02-15 13:15:00,41.58,41.64,41.58,41.61,12600.0,29.0729,29.1148,29.0729,29.0939,12600.0
2012-02-15 13:20:00,41.61,41.62,41.58,41.62,10000.0,29.0939,29.1009,29.0729,29.1009,10000.0
2012-02-15 13:25:00,41.62,41.64,41.61,41.62,11400.0,29.1009,29.1148,29.0939,29.1009,11400.0
2012-02-15 13:30:00,41.62,41.63,41.58,41.59,54400.0,29.1009,29.1078,29.0729,29.0799,54400.0
2012-02-15 13:35:00,41.59,41.6,41.58,41.58,5000.0,29.0799,29.0869,29.0729,29.0729,5000.0
2012-02-15 13:40:00,41.58,41.61,41.57,41.61,15400.0,29.0729,29.0939,29.0659,29.0939,15400.0
2012-02-15 13:45:00,41.6,41.6,41.57,41.6,12600.0,29.0869,29.0869,29.0659,29.0869,12600.0
2012-02-15 13:50:00,41.6,41.6,41.58,41.6,11300.0,29.0869,29.0869,29.0729,29.0869,11300.0
2012-02-15 13:55:00,41.6,41.66,41.59,41.65,15800.0,29.0869,29.1288,29.0799,29.1218,15800.0
2012-02-15 14:00:00,41.65,41.68,41.61,41.62,16900.0,29.1218,29.1428,29.0939,29.1009,16900.0
2012-02-15 14:05:00,41.61,41.61,41.55,41.61,15000.0,29.0939,29.0939,29.0519,29.0939,15000.0
2012-02-15 14:10:00,41.61,41.61,41.55,41.55,12000.0,29.0939,29.0939,29.0519,29.0519,12000.0
2012-02-15 14:15:00,41.56,41.58,41.55,41.55,9100.0,29.0589,29.0729,29.0519,29.0519,9100.0
2012-02-15 14:20:00,41.55,41.6,41.55,41.59,12400.0,29.0519,29.0869,29.0519,29.0799,12400.0
2012-02-15 14:25:00,41.59,41.69,41.58,41.67,15800.0,29.0799,29.1498,29.0729,29.1358,15800.0
2012-02-15 14:30:00,41.67,41.68,41.62,41.62,9700.0,29.1358,29.1428,29.1009,29.1009,9700.0
2012-02-15 14:35:00,41.62,41.63,41.57,41.57,14300.0,29.1009,29.1078,29.0659,29.0659,14300.0
2012-02-15 14:40:00,41.57,41.61,41.57,41.61,11000.0,29.0659,29.0939,29.0659,29.0939,11000.0
2012-02-15 14:45:00,41.6,41.62,41.56,41.62,19200.0,29.0869,29.1009,29.0589,29.1009,19200.0
2012-02-15 14:50:00,41.62,41.65,41.6,41.6,11700.0,29.1009,29.1218,29.0869,29.0869,11700.0
2012-02-15 14:55:00,41.61,41.61,41.5,41.5,23100.0,29.0939,29.0939,29.0169,29.0169,23100.0
2012-02-15 15:00:00,41.5,41.54,41.5,41.51,23900.0,29.0169,29.0449,29.0169,29.0239,23900.0
2012-02-15 15:05:00,41.5,41.51,41.42,41.43,112400.0,29.0169,29.0239,28.961,28.968,112400.0
2012-02-15 15:10:00,41.44,41.5,41.43,41.46,52400.0,28.975,29.0169,28.968,28.989,52400.0
2012-02-15 15:15:00,41.47,41.48,41.43,41.44,48100.0,28.996,29.003,28.968,28.975,48100.0
2012-02-15 15:20:00,41.44,41.48,41.43,41.45,45800.0,28.975,29.003,28.968,28.982,45800.0
2012-02-15 15:25:00,41.44,41.44,41.38,41.43,51700.0,28.975,28.975,28.933,28.968,51700.0
2012-02-15 15:30:00,41.42,41.47,41.39,41.47,60000.0,28.961,28.996,28.94,28.996,60000.0
2012-02-15 15:35:00,41.47,41.51,41.46,41.51,37200.0,28.996,29.0239,28.989,29.0239,37200.0
2012-02-15 15:40:00,41.51,41.53,41.48,41.53,41900.0,29.0239,29.0379,29.003,29.0379,41900.0
2012-02-15 15:45:00,41.52,41.57,41.5,41.51,36700.0,29.0309,29.0659,29.0169,29.0239,36700.0
2012-02-15 15:50:00,41.51,41.55,41.5,41.52,38900.0,29.0239,29.0519,29.0169,29.0309,38900.0
2012-02-15 15:55:00,41.51,41.53,41.46,41.52,85900.0,29.0239,29.0379,28.989,29.0309,85900.0
2012-02-16 09:30:00,41.5,41.69,41.5,41.64,12600.0,29.0169,29.1498,29.0169,29.1148,12600.0
2012-02-16 09:35:00,41.64,41.66,41.52,41.54,7000.0,29.1148,29.1288,29.0309,29.0449,7000.0
2012-02-16 09:40:00,41.55,41.67,41.54,41.65,7100.0,29.0519,29.1358,29.0449,29.1218,7100.0
2012-02-16 09:45:00,41.64,41.65,41.55,41.56,11300.0,29.1148,29.1218,29.0519,29.0589,11300.0
2012-02-16 09:50:00,41.56,41.57,41.48,41.51,20000.0,29.0589,29.0659,29.003,29.0239,20000.0
2012-02-16 09:55:00,41.51,41.61,41.47,41.57,14300.0,29.0239,29.0939,28.996,29.0659,14300.0
2012-02-16 10:00:00,41.57,41.64,41.55,41.59,17100.0,29.0659,29.1148,29.0519,29.0799,17100.0
2012-02-16 10:05:00,41.58,41.65,41.57,41.65,27000.0,29.0729,29.1218,29.0659,29.1218,27000.0
2012-02-16 10:10:00,41.66,41.71,41.66,41.68,32900.0,29.1288,29.1638,29.1288,29.1428,32900.0
2012-02-16 10:15:00,41.68,41.72,41.63,41.66,16900.0,29.1428,29.1708,29.1078,29.1288,16900.0
2012-02-16 10:20:00,41.65,41.65,41.54,41.54,11300.0,29.1218,29.1218,29.0449,29.0449,11300.0
2012-02-16 10:25:00,41.55,41.64,41.55,41.63,18100.0,29.0519,29.1148,29.0519,29.1078,18100.0
2012-02-16 10:30:00,41.63,41.64,41.57,41.58,10400.0,29.1078,29.1148,29.0659,29.0729,10400.0
2012-02-16 10:35:00,41.57,41.59,41.55,41.58,24800.0,29.0659,29.0799,29.0519,29.0729,24800.0
2012-02-16 10:40:00,41.57,41.62,41.55,41.62,19200.0,29.0659,29.1009,29.0519,29.1009,19200.0
2012-02-16 10:45:00,41.61,41.64,41.59,41.59,9400.0,29.0939,29.1148,29.0799,29.0799,9400.0
2012-02-16 10:50:00,41.59,41.6,41.52,41.54,18800.0,29.0799,29.0869,29.0309,29.0449,18800.0
2012-02-16 10:55:00,41.53,41.54,41.47,41.49,10700.0,29.0379,29.0449,28.996,29.01,10700.0
2012-02-16 11:00:00,41.49,41.55,41.47,41.55,16800.0,29.01,29.0519,28.996,29.0519,16800.0
2012-02-16 11:05:00,41.55,41.63,41.55,41.59,20500.0,29.0519,29.1078,29.0519,29.0799,20500.0
2012-02-16 11:10:00,41.59,41.62,41.59,41.62,14000.0,29.0799,29.1009,29.0799,29.1009,14000.0
2012-02-16 11:15:00,41.62,41.64,41.62,41.63,15000.0,29.1009,29.1148,29.1009,29.1078,15000.0
2012-02-16 11:20:00,41.64,41.64,41.58,41.59,11800.0,29.1148,29.1148,29.0729,29.0799,11800.0
2012-02-16 11:25:00,41.59,41.62,41.55,41.61,14600.0,29.0799,29.1009,29.0519,29.0939,14600.0
2012-02-16 11:30:00,41.61,41.61,41.58,41.59,10400.0,29.0939,29.0939,29.0729,29.0799,10400.0
2012-02-16 11:35:00,41.59,41.69,41.59,41.68,14400.0,29.0799,29.1498,29.0799,29.1428,14400.0
2012-02-16 11:40:00,41.68,41.69,41.64,41.64,8700.0,29.1428,29.1498,29.1148,29.1148,8700.0
2012-02-16 11:45:00,41.65,41.65,41.59,41.6,19900.0,29.1218,29.1218,29.0799,29.0869,19900.0
2012-02-16 11:50:00,41.59,41.62,41.58,41.61,33900.0,29.0799,29.1009,29.0729,29.0939,33900.0
2012-02-16 11:55:00,41.61,41.61,41.58,41.6,40200.0,29.0939,29.0939,29.0729,29.0869,40200.0
2012-02-16 12:00:00,41.6,41.61,41.58,41.59,24200.0,29.0869,29.0939,29.0729,29.0799,24200.0
2012-02-16 12:05:00,41.59,41.62,41.57,41.62,25500.0,29.0799,29.1009,29.0659,29.1009,25500.0
2012-02-16 12:10:00,41.62,41.64,41.59,41.63,11000.0,29.1009,29.1148,29.0799,29.1078,11000.0
2012-02-16 12:15:00,41.63,41.65,41.62,41.65,13900.0,29.1078,29.1218,29.1009,29.1218,13900.0
2012-02-16 12:20:00,41.65,41.67,41.63,41.64,24800.0,29.1218,29.1358,29.1078,29.1148,24800.0
2012-02-16 12:25:00,41.64,41.67,41.64,41.66,19400.0,29.1148,29.1358,29.1148,29.1288,19400.0
2012-02-16 12:30:00,41.66,41.69,41.64,41.67,21900.0,29.1288,29.1498,29.1148,29.1358,21900.0
2012-02-16 12:35:00,41.67,41.67,41.66,41.66,8200.0,29.1358,29.1358,29.1288,29.1288,8200.0
2012-02-16 12:40:00,41.67,41.68,41.66,41.68,13000.0,29.1358,29.1428,29.1288,29.1428,13000.0
2012-02-16 12:45:00,41.68,41.68,41.67,41.67,10300.0,29.1428,29.1428,29.1358,29.1358,10300.0
2012-02-16 12:50:00,41.67,41.68,41.67,41.67,7900.0,29.1358,29.1428,29.1358,29.1358,7900.0
2012-02-16 12:55:00,41.68,41.7,41.67,41.7,11200.0,29.1428,29.1568,29.1358,29.1568,11200.0
2012-02-16 13:00:00,41.7,41.75,41.7,41.74,12700.0,29.1568,29.1917,29.1568,29.1848,12700.0
2012-02-16 13:05:00,41.75,41.75,41.71,41.73,11800.0,29.1917,29.1917,29.1638,29.1778,11800.0
2012-02-16 13:10:00,41.73,41.75,41.72,41.73,8700.0,29.1778,29.1917,29.1708,29.1778,8700.0
2012-02-16 13:15:00,41.72,41.73,41.69,41.71,7400.0,29.1708,29.1778,29.1498,29.1638,7400.0
2012-02-16 13:20:00,41.71,41.71,41.68,41.68,6100.0,29.1638,29.1638,29.1428,29.1428,6100.0
2012-02-16 13:25:00,41.69,41.72,41.69,41.7,12800.0,29.1498,29.1708,29.1498,29.1568,12800.0
2012-02-16 13:30:00,41.71,41.72,41.71,41.72,6600.0,29.1638,29.1708,29.1638,29.1708,6600.0
2012-02-16 13:35:00,41.71,41.77,41.71,41.77,13100.0,29.1638,29.2057,29.1638,29.2057,13100.0
2012-02-16 13:40:00,41.77,41.79,41.77,41.78,17900.0,29.2057,29.2197,29.2057,29.2127,17900.0
2012-02-16 13:45:00,41.77,41.79,41.76,41.78,9600.0,29.2057,29.2197,29.1987,29.2127,9600.0
2012-02-16 13:50:00,41.79,41.79,41.77,41.78,9900.0,29.2197,29.2197,29.2057,29.2127,9900.0
2012-02-16 13:55:00,41.77,41.79,41.77,41.79,10900.0,29.2057,29.2197,29.2057,29.2197,10900.0
2012-02-16 14:00:00,41.8,41.81,41.8,41.8,7000.0,29.2267,29.2337,29.2267,29.2267,7000.0
2012-02-16 14:05:00,41.81,41.81,41.76,41.77,36800.0,29.2337,29.2337,29.1987,29.2057,36800.0
2012-02-16 14:10:00,41.76,41.77,41.73,41.73,10300.0,29.1987,29.2057,29.1778,29.1778,10300.0
2012-02-16 14:15:00,41.73,41.73,41.7,41.71,14300.0,29.1778,29.1778,29.1568,29.1638,14300.0
2012-02-16 14:20:00,41.7,41.71,41.7,41.7,8300.0,29.1568,29.1638,29.1568,29.1568,8300.0
2012-02-16 14:25:00,41.7,41.72,41.69,41.71,11500.0,29.1568,29.1708,29.1498,29.1638,11500.0
2012-02-16 14:30:00,41.72,41.76,41.71,41.75,10500.0,29.1708,29.1987,29.1638,29.1917,10500.0
2012-02-16 14:35:00,41.76,41.76,41.7,41.7,16500.0,29.1987,29.1987,29.1568,29.1568,16500.0
2012-02-16 14:40:00,41.71,41.73,41.7,41.73,11900.0,29.1638,29.1778,29.1568,29.1778,11900.0
2012-02-16 14:45:00,41.73,41.73,41.7,41.7,14500.0,29.1778,29.1778,29.1568,29.1568,14500.0
2012-02-16 14:50:00,41.7,41.71,41.7,41.71,11800.0,29.1568,29.1638,29.1568,29.1638,11800.0
2012-02-16 14:55:00,41.7,41.73,41.7,41.72,14700.0,29.1568,29.1778,29.1568,29.1708,14700.0
2012-02-16 15:00:00,41.73,41.73,41.72,41.72,10600.0,29.1778,29.1778,29.1708,29.1708,10600.0
2012-02-16 15:05:00,41.72,41.73,41.72,41.73,13700.0,29.1708,29.1778,29.1708,29.1778,13700.0
2012-02-16 15:10:00,41.72,41.72,41.67,41.69,23300.0,29.1708,29.1708,29.1358,29.1498,23300.0
2012-02-16 15:15:00,41.69,41.71,41.68,41.68,18500.0,29.1498,29.1638,29.1428,29.1428,18500.0
2012-02-16 15:20:00,41.68,41.69,41.63,41.63,42400.0,29.1428,29.1498,29.1078,29.1078,42400.0
2012-02-16 15:25:00,41.63,41.65,41.61,41.64,33600.0,29.1078,29.1218,29.0939,29.1148,33600.0
2012-02-16 15:30:00,41.64,41.66,41.63,41.66,20900.0,29.1148,29.1288,29.1078,29.1288,20900.0
2012-02-16 15:35:00,41.67,41.73,41.66,41.73,36600.0,29.1358,29.1778,29.1288,29.1778,36600.0
2012-02-16 15:40:00,41.73,41.77,41.7,41.77,48200.0,29.1778,29.2057,29.1568,29.2057,48200.0
2012-02-16 15:45:00,41.77,41.83,41.77,41.81,54700.0,29.2057,29.2477,29.2057,29.2337,54700.0
2012-02-16 15:50:00,41.8,41.81,41.77,41.78,74000.0,29.2267,29.2337,29.2057,29.2127,74000.0
2012-02-16 15:55:00,41.79,41.81,41.76,41.79,95100.0,29.2197,29.2337,29.1987,29.2197,95100.0
2012-02-17 09:30:00,41.86,41.98,41.72,41.77,274200.0,29.2687,29.3526,29.1708,29.2057,274200.0
2012-02-17 09:35:00,41.77,41.77,41.59,41.6,22200.0,29.2057,29.2057,29.0799,29.0869,22200.0
2012-02-17 09:40:00,41.59,41.65,41.57,41.59,27900.0,29.0799,29.1218,29.0659,29.0799,27900.0
2012-02-17 09:45:00,41.59,41.62,41.54,41.56,40800.0,29.0799,29.1009,29.0449,29.0589,40800.0
2012-02-17 09:50:00,41.56,41.61,41.56,41.61,39000.0,29.0589,29.0939,29.0589,29.0939,39000.0
2012-02-17 09:55:00,41.6,41.67,41.59,41.65,30200.0,29.0869,29.1358,29.0799,29.1218,30200.0
2012-02-17 10:00:00,41.65,41.69,41.6,41.64,19200.0,29.1218,29.1498,29.0869,29.1148,19200.0
2012-02-17 10:05:00,41.63,41.66,41.56,41.56,32800.0,29.1078,29.1288,29.0589,29.0589,32800.0
2012-02-17 10:10:00,41.55,41.55,41.52,41.54,26000.0,29.0519,29.0519,29.0309,29.0449,26000.0
2012-02-17 10:15:00,41.54,41.55,41.53,41.54,32600.0,29.0449,29.0519,29.0379,29.0449,32600.0
2012-02-17 10:20:00,41.54,41.54,41.5,41.51,16700.0,29.0449,29.0449,29.0169,29.0239,16700.0
2012-02-17 10:25:00,41.51,41.51,41.5,41.5,11800.0,29.0239,29.0239,29.0169,29.0169,11800.0
2012-02-17 10:30:00,41.51,41.51,41.49,41.5,16900.0,29.0239,29.0239,29.01,29.0169,16900.0
2012-02-17 10:35:00,41.5,41.5,41.47,41.48,14200.0,29.0169,29.0169,28.996,29.003,14200.0
2012-02-17 10:40:00,41.48,41.57,41.47,41.57,11800.0,29.003,29.0659,28.996,29.0659,11800.0
2012-02-17 10:45:00,41.57,41.66,41.57,41.66,7500.0,29.0659,29.1288,29.0659,29.1288,7500.0
2012-02-17 10:50:00,41.65,41.68,41.64,41.64,19000.0,29.1218,29.1428,29.1148,29.1148,19000.0
2012-02-17 10:55:00,41.63,41.67,41.62,41.67,13600.0,29.1078,29.1358,29.1009,29.1358,13600.0
2012-02-17 11:00:00,41.68,41.69,41.63,41.65,14600.0,29.1428,29.1498,29.1078,29.1218,14600.0
2012-02-17 11:05:00,41.65,41.65,41.62,41.64,20600.0,29.1218,29.1218,29.1009,29.1148,20600.0
2012-02-17 11:10:00,41.64,41.64,41.58,41.58,12300.0,29.1148,29.1148,29.0729,29.0729,12300.0
2012-02-17 11:15:00,41.58,41.61,41.57,41.59,17500.0,29.0729,29.0939,29.0659,29.0799,17500.0
2012-02-17 11:20:00,41.59,41.59,41.57,41.57,5400.0,29.0799,29.0799,29.0659,29.0659,5400.0
2012-02-17 11:25:00,41.58,41.58,41.52,41.55,25200.0,29.0729,29.0729,29.0309,29.0519,25200.0
2012-02-17 11:30:00,41.56,41.58,41.52,41.57,28700.0,29.0589,29.0729,29.0309,29.0659,28700.0
2012-02-17 11:35:00,41.58,41.58,41.56,41.57,10200.0,29.0729,29.0729,29.0589,29.0659,10200.0
2012-02-17 11:40:00,41.57,41.57,41.53,41.54,14000.0,29.0659,29.0659,29.0379,29.0449,14000.0
2012-02-17 11:45:00,41.52,41.54,41.52,41.52,58700.0,29.0309,29.0449,29.0309,29.0309,58700.0
2012-02-17 11:50:00,41.52,41.53,41.5,41.5,7800.0,29.0309,29.0379,29.0169,29.0169,7800.0
2012-02-17 11:55:00,41.51,41.51,41.49,41.5,7800.0,29.0239,29.0239,29.01,29.0169,7800.0
2012-02-17 12:00:00,41.5,41.51,41.49,41.5,8400.0,29.0169,29.0239,29.01,29.0169,8400.0
2012-02-17 12:05:00,41.5,41.5,41.49,41.5,11300.0,29.0169,29.0169,29.01,29.0169,11300.0
2012-02-17 12:10:00,41.5,41.5,41.49,41.5,4000.0,29.0169,29.0169,29.01,29.0169,4000.0
2012-02-17 12:15:00,41.5,41.51,41.49,41.5,10100.0,29.0169,29.0239,29.01,29.0169,10100.0
2012-02-17 12:20:00,41.52,41.52,41.48,41.49,30700.0,29.0309,29.0309,29.003,29.01,30700.0
2012-02-17 12:25:00,41.48,41.5,41.48,41.49,13700.0,29.003,29.0169,29.003,29.01,13700.0
2012-02-17 12:30:00,41.48,41.49,41.46,41.47,9200.0,29.003,29.01,28.989,28.996,9200.0
2012-02-17 12:35:00,41.47,41.47,41.44,41.45,19100.0,28.996,28.996,28.975,28.982,19100.0
2012-02-17 12:40:00,41.45,41.46,41.44,41.45,16200.0,28.982,28.989,28.975,28.982,16200.0
2012-02-17 12:45:00,41.44,41.46,41.44,41.46,15800.0,28.975,28.989,28.975,28.989,15800.0
2012-02-17 12:50:00,41.46,41.46,41.45,41.45,4900.0,28.989,28.989,28.982,28.982,4900.0
2012-02-17 12:55:00,41.46,41.46,41.44,41.45,28000.0,28.989,28.989,28.975,28.982,28000.0
2012-02-17 13:00:00,41.46,41.46,41.45,41.46,4100.0,28.989,28.989,28.982,28.989,4100.0
2012-02-17 13:05:00,41.46,41.46,41.41,41.44,25600.0,28.989,28.989,28.954,28.975,25600.0
2012-02-17 13:10:00,41.44,41.45,41.44,41.45,3300.0,28.975,28.982,28.975,28.982,3300.0
2012-02-17 13:15:00,41.45,41.46,41.44,41.45,13500.0,28.982,28.989,28.975,28.982,13500.0
2012-02-17 13:20:00,41.45,41.46,41.32,41.32,92100.0,28.982,28.989,28.8911,28.8911,92100.0
2012-02-17 13:25:00,41.33,41.33,41.24,41.24,122400.0,28.8981,28.8981,28.8352,28.8352,122400.0
2012-02-17 13:30:00,41.24,41.29,41.23,41.25,43500.0,28.8352,28.8701,28.8282,28.8421,43500.0
2012-02-17 13:35:00,41.25,41.3,41.22,41.26,34700.0,28.8421,28.8771,28.8212,28.8491,34700.0
2012-02-17 13:40:00,41.26,41.29,41.25,41.28,31900.0,28.8491,28.8701,28.8421,28.8631,31900.0
2012-02-17 13:45:00,41.28,41.3,41.28,41.28,9100.0,28.8631,28.8771,28.8631,28.8631,9100.0
2012-02-17 13:50:00,41.29,41.32,41.28,41.3,13700.0,28.8701,28.8911,28.8631,28.8771,13700.0
2012-02-17 13:55:00,41.31,41.31,41.28,41.3,27800.0,28.8841,28.8841,28.8631,28.8771,27800.0
2012-02-17 14:00:00,41.31,41.33,41.29,41.3,38100.0,28.8841,28.8981,28.8701,28.8771,38100.0
2012-02-17 14:05:00,41.3,41.31,41.3,41.31,12100.0,28.8771,28.8841,28.8771,28.8841,12100.0
2012-02-17 14:10:00,41.31,41.31,41.3,41.3,5200.0,28.8841,28.8841,28.8771,28.8771,5200.0
2012-02-17 14:15:00,41.31,41.31,41.27,41.28,18400.0,28.8841,28.8841,28.8561,28.8631,18400.0
2012-02-17 14:20:00,41.28,41.31,41.25,41.31,19300.0,28.8631,28.8841,28.8421,28.8841,19300.0
2012-02-17 14:25:00,41.3,41.35,41.3,41.35,13900.0,28.8771,28.9121,28.8771,28.9121,13900.0
2012-02-17 14:30:00,41.34,41.39,41.32,41.39,30200.0,28.9051,28.94,28.8911,28.94,30200.0
2012-02-17 14:35:00,41.39,41.4,41.38,41.4,7500.0,28.94,28.947,28.933,28.947,7500.0
2012-02-17 14:40:00,41.4,41.44,41.39,41.41,22600.0,28.947,28.975,28.94,28.954,22600.0
2012-02-17 14:45:00,41.41,41.42,41.39,41.39,12300.0,28.954,28.961,28.94,28.94,12300.0
2012-02-17 14:50:00,41.4,41.42,41.39,41.4,9200.0,28.947,28.961,28.94,28.947,9200.0
2012-02-17 14:55:00,41.42,41.42,41.4,41.41,16400.0,28.961,28.961,28.947,28.954,16400.0
2012-02-17 15:00:00,41.41,41.42,41.4,41.41,178600.0,28.954,28.961,28.947,28.954,178600.0
2012-02-17 15:05:00,41.41,41.45,41.41,41.44,12400.0,28.954,28.982,28.954,28.975,12400.0
2012-02-17 15:10:00,41.43,41.47,41.42,41.47,8100.0,28.968,28.996,28.961,28.996,8100.0
2012-02-17 15:15:00,41.47,41.48,41.46,41.48,15000.0,28.996,29.003,28.989,29.003,15000.0
2012-02-17 15:20:00,41.47,41.54,41.47,41.53,29300.0,28.996,29.0449,28.996,29.0379,29300.0
2012-02-17 15:25:00,41.53,41.58,41.5,41.51,37600.0,29.0379,29.0729,29.0169,29.0239,37600.0
2012-02-17 15:30:00,41.51,41.59,41.44,41.44,64100.0,29.0239,29.0799,28.975,28.975,64100.0
2012-02-17 15:35:00,41.44,41.44,41.35,41.43,45000.0,28.975,28.975,28.9121,28.968,45000.0
2012-02-17 15:40:00,41.43,41.45,41.39,41.4,38200.0,28.968,28.982,28.94,28.947,38200.0
2012-02-17 15:45:00,41.39,41.48,41.37,41.48,64000.0,28.94,29.003,28.9261,29.003,64000.0
2012-02-17 15:50:00,41.47,41.5,41.41,41.49,82400.0,28.996,29.0169,28.954,29.01,82400.0
2012-02-17 15:55:00,41.48,41.55,41.46,41.49,181000.0,29.003,29.0519,28.989,29.01,181000.0
2012-02-21 09:30:00,41.68,41.68,41.47,41.56,31200.0,29.1428,29.1428,28.996,29.0589,31200.0
2012-02-21 09:35:00,41.57,41.6,41.38,41.4,14200.0,29.0659,29.0869,28.933,28.947,14200.0
2012-02-21 09:40:00,41.41,41.56,41.41,41.5,17900.0,28.954,29.0589,28.954,29.0169,17900.0
2012-02-21 09:45:00,41.5,41.51,41.39,41.41,23300.0,29.0169,29.0239,28.94,28.954,23300.0
2012-02-21 09:50:00,41.42,41.44,41.41,41.43,11200.0,28.961,28.975,28.954,28.968,11200.0
2012-02-21 09:55:00,41.42,41.43,41.38,41.42,22500.0,28.961,28.968,28.933,28.961,22500.0
2012-02-21 10:00:00,41.41,41.47,41.41,41.46,13700.0,28.954,28.996,28.954,28.989,13700.0
2012-02-21 10:05:00,41.45,41.51,41.43,41.49,15300.0,28.982,29.0239,28.968,29.01,15300.0
2012-02-21 10:10:00,41.49,41.49,41.43,41.48,10300.0,29.01,29.01,28.968,29.003,10300.0
2012-02-21 10:15:00,41.48,41.52,41.48,41.52,8100.0,29.003,29.0309,29.003,29.0309,8100.0
2012-02-21 10:20:00,41.51,41.56,41.51,41.53,17000.0,29.0239,29.0589,29.0239,29.0379,17000.0
2012-02-21 10:25:00,41.54,41.59,41.52,41.58,20700.0,29.0449,29.0799,29.0309,29.0729,20700.0
2012-02-21 10:30:00,41.57,41.64,41.57,41.63,7900.0,29.0659,29.1148,29.0659,29.1078,7900.0
2012-02-21 10:35:00,41.64,41.7,41.63,41.69,13400.0,29.1148,29.1568,29.1078,29.1498,13400.0
2012-02-21 10:40:00,41.68,41.7,41.65,41.67,7500.0,29.1428,29.1568,29.1218,29.1358,7500.0
2012-02-21 10:45:00,41.67,41.73,41.66,41.7,18000.0,29.1358,29.1778,29.1288,29.1568,18000.0
2012-02-21 10:50:00,41.7,41.71,41.68,41.71,5700.0,29.1568,29.1638,29.1428,29.1638,5700.0
2012-02-21 10:55:00,41.71,41.75,41.7,41.74,6200.0,29.1638,29.1917,29.1568,29.1848,6200.0
2012-02-21 11:00:00,41.74,41.74,41.66,41.69,47500.0,29.1848,29.1848,29.1288,29.1498,47500.0
2012-02-21 11:05:00,41.69,41.7,41.68,41.7,2900.0,29.1498,29.1568,29.1428,29.1568,2900.0
2012-02-21 11:10:00,41.7,41.7,41.6,41.61,9000.0,29.1568,29.1568,29.0869,29.0939,9000.0
2012-02-21 11:15:00,41.61,41.61,41.59,41.59,4100.0,29.0939,29.0939,29.0799,29.0799,4100.0
2012-02-21 11:20:00,41.6,41.6,41.56,41.56,11800.0,29.0869,29.0869,29.0589,29.0589,11800.0
2012-02-21 11:25:00,41.55,41.58,41.52,41.58,16600.0,29.0519,29.0729,29.0309,29.0729,16600.0
2012-02-21 11:30:00,41.58,41.6,41.57,41.59,7200.0,29.0729,29.0869,29.0659,29.0799,7200.0
2012-02-21 11:35:00,41.58,41.59,41.52,41.53,12500.0,29.0729,29.0799,29.0309,29.0379,12500.0
2012-02-21 11:40:00,41.52,41.52,41.5,41.5,7900.0,29.0309,29.0309,29.0169,29.0169,7900.0
2012-02-21 11:45:00,41.5,41.51,41.5,41.5,6000.0,29.0169,29.0239,29.0169,29.0169,6000.0
2012-02-21 11:50:00,41.5,41.52,41.5,41.51,12300.0,29.0169,29.0309,29.0169,29.0239,12300.0
2012-02-21 11:55:00,41.51,41.56,41.51,41.56,36200.0,29.0239,29.0589,29.0239,29.0589,36200.0
2012-02-21 12:00:00,41.56,41.59,41.55,41.57,6800.0,29.0589,29.0799,29.0519,29.0659,6800.0
2012-02-21 12:05:00,41.59,41.6,41.51,41.52,25500.0,29.0799,29.0869,29.0239,29.0309,25500.0
2012-02-21 12:10:00,41.52,41.55,41.51,41.53,6400.0,29.0309,29.0519,29.0239,29.0379,6400.0
2012-02-21 12:15:00,41.52,41.53,41.5,41.5,3500.0,29.0309,29.0379,29.0169,29.0169,3500.0
2012-02-21 12:20:00,41.5,41.52,41.5,41.52,3600.0,29.0169,29.0309,29.0169,29.0309,3600.0
2012-02-21 12:25:00,41.52,41.52,41.5,41.52,6000.0,29.0309,29.0309,29.0169,29.0309,6000.0
2012-02-21 12:30:00,41.51,41.53,41.5,41.53,8000.0,29.0239,29.0379,29.0169,29.0379,8000.0
2012-02-21 12:35:00,41.52,41.53,41.52,41.53,2900.0,29.0309,29.0379,29.0309,29.0379,2900.0
2012-02-21 12:40:00,41.53,41.54,41.52,41.54,5500.0,29.0379,29.0449,29.0309,29.0449,5500.0
2012-02-21 12:45:00,41.53,41.56,41.53,41.55,9800.0,29.0379,29.0589,29.0379,29.0519,9800.0
2012-02-21 12:50:00,41.56,41.56,41.53,41.53,10700.0,29.0589,29.0589,29.0379,29.0379,10700.0
2012-02-21 12:55:00,41.54,41.55,41.53,41.54,6300.0,29.0449,29.0519,29.0379,29.0449,6300.0
2012-02-21 13:00:00,41.53,41.54,41.52,41.54,4300.0,29.0379,29.0449,29.0309,29.0449,4300.0
2012-02-21 13:05:00,41.55,41.58,41.55,41.57,10400.0,29.0519,29.0729,29.0519,29.0659,10400.0
2012-02-21 13:10:00,41.57,41.62,41.54,41.62,33200.0,29.0659,29.1009,29.0449,29.1009,33200.0
2012-02-21 13:15:00,41.61,41.62,41.54,41.56,8600.0,29.0939,29.1009,29.0449,29.0589,8600.0
2012-02-21 13:20:00,41.55,41.6,41.55,41.59,11900.0,29.0519,29.0869,29.0519,29.0799,11900.0
2012-02-21 13:25:00,41.59,41.61,41.56,41.56,10200.0,29.0799,29.0939,29.0589,29.0589,10200.0
2012-02-21 13:30:00,41.57,41.58,41.56,41.57,5200.0,29.0659,29.0729,29.0589,29.0659,5200.0
2012-02-21 13:35:00,41.56,41.57,41.52,41.53,4100.0,29.0589,29.0659,29.0309,29.0379,4100.0
2012-02-21 13:40:00,41.53,41.53,41.46,41.46,11100.0,29.0379,29.0379,28.989,28.989,11100.0
2012-02-21 13:45:00,41.46,41.47,41.45,41.47,1700.0,28.989,28.996,28.982,28.996,1700.0
2012-02-21 13:50:00,41.47,41.49,41.46,41.49,12700.0,28.996,29.01,28.989,29.01,12700.0
2012-02-21 13:55:00,41.5,41.5,41.47,41.47,7400.0,29.0169,29.0169,28.996,28.996,7400.0
2012-02-21 14:00:00,41.47,41.48,41.46,41.46,3400.0,28.996,29.003,28.989,28.989,3400.0
2012-02-21 14:05:00,41.47,41.5,41.45,41.5,9500.0,28.996,29.0169,28.982,29.0169,9500.0
2012-02-21 14:10:00,41.49,41.5,41.41,41.42,27200.0,29.01,29.0169,28.954,28.961,27200.0
2012-02-21 14:15:00,41.42,41.43,41.39,41.42,72500.0,28.961,28.968,28.94,28.961,72500.0
2012-02-21 14:20:00,41.41,41.42,41.4,41.41,8500.0,28.954,28.961,28.947,28.954,8500.0
2012-02-21 14:25:00,41.4,41.42,41.39,41.39,11100.0,28.947,28.961,28.94,28.94,11100.0
2012-02-21 14:30:00,41.38,41.39,41.34,41.37,10800.0,28.933,28.94,28.9051,28.9261,10800.0
2012-02-21 14:35:00,41.38,41.4,41.3,41.3,13700.0,28.933,28.947,28.8771,28.8771,13700.0
2012-02-21 14:40:00,41.31,41.31,41.29,41.29,4600.0,28.8841,28.8841,28.8701,28.8701,4600.0
2012-02-21 14:45:00,41.3,41.35,41.3,41.34,12400.0,28.8771,28.9121,28.8771,28.9051,12400.0
2012-02-21 14:50:00,41.33,41.34,41.22,41.24,35400.0,28.8981,28.9051,28.8212,28.8352,35400.0
2012-02-21 14:55:00,41.25,41.25,41.2,41.2,19400.0,28.8421,28.8421,28.8072,28.8072,19400.0
2012-02-21 15:00:00,41.21,41.22,41.18,41.19,38600.0,28.8142,28.8212,28.7932,28.8002,38600.0
2012-02-21 15:05:00,41.19,41.27,41.18,41.26,11400.0,28.8002,28.8561,28.7932,28.8491,11400.0
2012-02-21 15:10:00,41.27,41.28,41.26,41.26,11500.0,28.8561,28.8631,28.8491,28.8491,11500.0
2012-02-21 15:15:00,41.27,41.27,41.24,41.24,7100.0,28.8561,28.8561,28.8352,28.8352,7100.0
2012-02-21 15:20:00,41.24,41.25,41.23,41.24,19500.0,28.8352,28.8421,28.8282,28.8352,19500.0
2012-02-21 15:25:00,41.23,41.24,41.18,41.23,24700.0,28.8282,28.8352,28.7932,28.8282,24700.0
2012-02-21 15:30:00,41.23,41.25,41.21,41.22,20300.0,28.8282,28.8421,28.8142,28.8212,20300.0
2012-02-21 15:35:00,41.22,41.22,41.15,41.18,39300.0,28.8212,28.8212,28.7722,28.7932,39300.0
2012-02-21 15:40:00,41.19,41.26,41.18,41.26,29000.0,28.8002,28.8491,28.7932,28.8491,29000.0
2012-02-21 15:45:00,41.26,41.29,41.26,41.28,24400.0,28.8491,28.8701,28.8491,28.8631,24400.0
2012-02-21 15:50:00,41.29,41.3,41.26,41.29,29900.0,28.8701,28.8771,28.8491,28.8701,29900.0
2012-02-21 15:55:00,41.3,41.3,41.25,41.29,58700.0,28.8771,28.8771,28.8421,28.8701,58700.0
2012-02-22 09:30:00,41.15,41.39,41.15,41.37,23000.0,28.7722,28.94,28.7722,28.9261,23000.0
2012-02-22 09:35:00,41.37,41.44,41.27,41.28,14900.0,28.9261,28.975,28.8561,28.8631,14900.0
2012-02-22 09:40:00,41.28,41.44,41.27,41.42,8900.0,28.8631,28.975,28.8561,28.961,8900.0
2012-02-22 09:45:00,41.41,41.45,41.37,41.37,17500.0,28.954,28.982,28.9261,28.9261,17500.0
2012-02-22 09:50:00,41.36,41.46,41.36,41.39,19400.0,28.9191,28.989,28.9191,28.94,19400.0
2012-02-22 09:55:00,41.39,41.48,41.39,41.46,10200.0,28.94,29.003,28.94,28.989,10200.0
2012-02-22 10:00:00,41.46,41.46,41.34,41.35,14100.0,28.989,28.989,28.9051,28.9121,14100.0
2012-02-22 10:05:00,41.36,41.45,41.34,41.4,11100.0,28.9191,28.982,28.9051,28.947,11100.0
2012-02-22 10:10:00,41.4,41.46,41.38,41.39,8200.0,28.947,28.989,28.933,28.94,8200.0
2012-02-22 10:15:00,41.39,41.39,41.32,41.32,17400.0,28.94,28.94,28.8911,28.8911,17400.0
2012-02-22 10:20:00,41.31,41.37,41.29,41.35,18700.0,28.8841,28.9261,28.8701,28.9121,18700.0
2012-02-22 10:25:00,41.35,41.35,41.31,41.31,8200.0,28.9121,28.9121,28.8841,28.8841,8200.0
2012-02-22 10:30:00,41.31,41.33,41.28,41.28,10900.0,28.8841,28.8981,28.8631,28.8631,10900.0
2012-02-22 10:35:00,41.28,41.3,41.27,41.3,6300.0,28.8631,28.8771,28.8561,28.8771,6300.0
2012-02-22 10:40:00,41.29,41.31,41.27,41.27,7800.0,28.8701,28.8841,28.8561,28.8561,7800.0
2012-02-22 10:45:00,41.26,41.28,41.22,41.23,9400.0,28.8491,28.8631,28.8212,28.8282,9400.0
2012-02-22 10:50:00,41.24,41.26,41.17,41.17,28800.0,28.8352,28.8491,28.7862,28.7862,28800.0
2012-02-22 10:55:00,41.17,41.18,41.1,41.12,17300.0,28.7862,28.7932,28.7373,28.7512,17300.0
2012-02-22 11:00:00,41.12,41.14,41.07,41.1,38600.0,28.7512,28.7652,28.7163,28.7373,38600.0
2012-02-22 11:05:00,41.09,41.19,41.09,41.18,12300.0,28.7303,28.8002,28.7303,28.7932,12300.0
2012-02-22 11:10:00,41.17,41.19,41.12,41.13,14100.0,28.7862,28.8002,28.7512,28.7582,14100.0
2012-02-22 11:15:00,41.13,41.16,41.12,41.16,12500.0,28.7582,28.7792,28.7512,28.7792,12500.0
2012-02-22 11:20:00,41.16,41.16,41.08,41.08,20400.0,28.7792,28.7792,28.7233,28.7233,20400.0
2012-02-22 11:25:00,41.08,41.11,41.06,41.07,37800.0,28.7233,28.7443,28.7093,28.7163,37800.0
2012-02-22 11:30:00,41.09,41.11,41.07,41.1,35600.0,28.7303,28.7443,28.7163,28.7373,35600.0
2012-02-22 11:35:00,41.09,41.09,41.01,41.05,28600.0,28.7303,28.7303,28.6743,28.7023,28600.0
2012-02-22 11:40:00,41.05,41.05,41.0,41.0,17200.0,28.7023,28.7023,28.6673,28.6673,17200.0
2012-02-22 11:45:00,41.0,41.01,40.96,41.0,28000.0,28.6673,28.6743,28.6394,28.6673,28000.0
2012-02-22 11:50:00,41.0,41.0,40.94,40.94,9600.0,28.6673,28.6673,28.6254,28.6254,9600.0
2012-02-22 11:55:00,40.94,40.98,40.94,40.98,11300.0,28.6254,28.6534,28.6254,28.6534,11300.0
2012-02-22 12:00:00,40.97,41.0,40.96,41.0,5500.0,28.6464,28.6673,28.6394,28.6673,5500.0
2012-02-22 12:05:00,40.98,40.99,40.95,40.98,5600.0,28.6534,28.6604,28.6324,28.6534,5600.0
2012-02-22 12:10:00,40.97,41.0,40.96,40.99,5500.0,28.6464,28.6673,28.6394,28.6604,5500.0
2012-02-22 12:15:00,41.0,41.03,41.0,41.03,2800.0,28.6673,28.6883,28.6673,28.6883,2800.0
2012-02-22 12:20:00,41.03,41.05,41.02,41.02,6000.0,28.6883,28.7023,28.6813,28.6813,6000.0
2012-02-22 12:25:00,41.02,41.07,41.02,41.07,14500.0,28.6813,28.7163,28.6813,28.7163,14500.0
2012-02-22 12:30:00,41.06,41.1,41.06,41.09,6000.0,28.7093,28.7373,28.7093,28.7303,6000.0
2012-02-22 12:35:00,41.08,41.11,41.08,41.11,6900.0,28.7233,28.7443,28.7233,28.7443,6900.0
2012-02-22 12:40:00,41.11,41.16,41.11,41.13,7700.0,28.7443,28.7792,28.7443,28.7582,7700.0
2012-02-22 12:45:00,41.13,41.15,41.12,41.14,7000.0,28.7582,28.7722,28.7512,28.7652,7000.0
2012-02-22 12:50:00,41.14,41.16,41.12,41.14,22900.0,28.7652,28.7792,28.7512,28.7652,22900.0
2012-02-22 12:55:00,41.14,41.15,41.12,41.13,19600.0,28.7652,28.7722,28.7512,28.7582,19600.0
2012-02-22 13:00:00,41.12,41.13,41.1,41.13,6600.0,28.7512,28.7582,28.7373,28.7582,6600.0
2012-02-22 13:05:00,41.14,41.19,41.13,41.18,4600.0,28.7652,28.8002,28.7582,28.7932,4600.0
2012-02-22 13:10:00,41.19,41.21,41.15,41.15,37100.0,28.8002,28.8142,28.7722,28.7722,37100.0
2012-02-22 13:15:00,41.16,41.19,41.15,41.19,38200.0,28.7792,28.8002,28.7722,28.8002,38200.0
2012-02-22 13:20:00,41.17,41.19,41.16,41.18,4700.0,28.7862,28.8002,28.7792,28.7932,4700.0
2012-02-22 13:25:00,41.17,41.18,41.14,41.17,13000.0,28.7862,28.7932,28.7652,28.7862,13000.0
2012-02-22 13:30:00,41.16,41.16,41.13,41.13,4000.0,28.7792,28.7792,28.7582,28.7582,4000.0
2012-02-22 13:35:00,41.14,41.17,41.11,41.16,17900.0,28.7652,28.7862,28.7443,28.7792,17900.0
2012-02-22 13:40:00,41.16,41.18,41.15,41.16,18600.0,28.7792,28.7932,28.7722,28.7792,18600.0
2012-02-22 13:45:00,41.16,41.21,41.15,41.17,27800.0,28.7792,28.8142,28.7722,28.7862,27800.0
2012-02-22 13:50:00,41.17,41.19,41.16,41.18,6300.0,28.7862,28.8002,28.7792,28.7932,6300.0
2012-02-22 13:55:00,41.17,41.18,41.15,41.17,11400.0,28.7862,28.7932,28.7722,28.7862,11400.0
2012-02-22 14:00:00,41.16,41.17,41.15,41.16,4200.0,28.7792,28.7862,28.7722,28.7792,4200.0
2012-02-22 14:05:00,41.17,41.17,41.14,41.14,6600.0,28.7862,28.7862,28.7652,28.7652,6600.0
2012-02-22 14:10:00,41.14,41.15,41.14,41.14,2800.0,28.7652,28.7722,28.7652,28.7652,2800.0
2012-02-22 14:15:00,41.14,41.23,41.14,41.22,15900.0,28.7652,28.8282,28.7652,28.8212,15900.0
2012-02-22 14:20:00,41.23,41.23,41.18,41.18,4700.0,28.8282,28.8282,28.7932,28.7932,4700.0
2012-02-22 14:25:00,41.18,41.19,41.1,41.12,17400.0,28.7932,28.8002,28.7373,28.7512,17400.0
2012-02-22 14:30:00,41.12,41.15,41.12,41.13,5400.0,28.7512,28.7722,28.7512,28.7582,5400.0
2012-02-22 14:35:00,41.13,41.16,41.12,41.12,10700.0,28.7582,28.7792,28.7512,28.7512,10700.0
2012-02-22 14:40:00,41.13,41.13,41.12,41.12,3800.0,28.7582,28.7582,28.7512,28.7512,3800.0
2012-02-22 14:45:00,41.12,41.17,41.12,41.16,13400.0,28.7512,28.7862,28.7512,28.7792,13400.0
2012-02-22 14:50:00,41.16,41.17,41.14,41.15,8400.0,28.7792,28.7862,28.7652,28.7722,8400.0
2012-02-22 14:55:00,41.14,41.15,41.09,41.1,9600.0,28.7652,28.7722,28.7303,28.7373,9600.0
2012-02-22 15:00:00,41.09,41.11,41.08,41.11,7700.0,28.7303,28.7443,28.7233,28.7443,7700.0
2012-02-22 15:05:00,41.11,41.12,41.1,41.12,8000.0,28.7443,28.7512,28.7373,28.7512,8000.0
2012-02-22 15:10:00,41.12,41.15,41.11,41.14,15600.0,28.7512,28.7722,28.7443,28.7652,15600.0
2012-02-22 15:15:00,41.14,41.16,41.11,41.11,11600.0,28.7652,28.7792,28.7443,28.7443,11600.0
2012-02-22 15:20:00,41.1,41.12,41.08,41.09,15000.0,28.7373,28.7512,28.7233,28.7303,15000.0
2012-02-22 15:25:00,41.09,41.09,41.05,41.06,17400.0,28.7303,28.7303,28.7023,28.7093,17400.0
2012-02-22 15:30:00,41.06,41.07,41.04,41.04,17700.0,28.7093,28.7163,28.6953,28.6953,17700.0
2012-02-22 15:35:00,41.04,41.13,41.04,41.13,14500.0,28.6953,28.7582,28.6953,28.7582,14500.0
2012-02-22 15:40:00,41.13,41.15,41.09,41.09,26600.0,28.7582,28.7722,28.7303,28.7303,26600.0
2012-02-22 15:45:00,41.08,41.11,41.03,41.04,32200.0,28.7233,28.7443,28.6883,28.6953,32200.0
2012-02-22 15:50:00,41.04,41.08,41.01,41.05,41300.0,28.6953,28.7233,28.6743,28.7023,41300.0
2012-02-22 15:55:00,41.05,41.07,41.03,41.06,58900.0,28.7023,28.7163,28.6883,28.7093,58900.0
2012-02-23 09:30:00,41.12,41.31,41.03,41.28,23900.0,28.7512,28.8841,28.6883,28.8631,23900.0
2012-02-23 09:35:00,41.29,41.36,41.26,41.35,21800.0,28.8701,28.9191,28.8491,28.9121,21800.0
2012-02-23 09:40:00,41.35,41.37,41.17,41.22,18400.0,28.9121,28.9261,28.7862,28.8212,18400.0
2012-02-23 09:45:00,41.23,41.31,41.2,41.25,19000.0,28.8282,28.8841,28.8072,28.8421,19000.0
2012-02-23 09:50:00,41.25,41.26,41.08,41.09,22000.0,28.8421,28.8491,28.7233,28.7303,22000.0
2012-02-23 09:55:00,41.12,41.18,41.09,41.18,18300.0,28.7512,28.7932,28.7303,28.7932,18300.0
2012-02-23 10:00:00,41.18,41.22,41.13,41.22,16000.0,28.7932,28.8212,28.7582,28.8212,16000.0
2012-02-23 10:05:00,41.21,41.23,41.16,41.16,14300.0,28.8142,28.8282,28.7792,28.7792,14300.0
2012-02-23 10:10:00,41.17,41.2,41.14,41.2,14200.0,28.7862,28.8072,28.7652,28.8072,14200.0
2012-02-23 10:15:00,41.2,41.23,41.19,41.21,27700.0,28.8072,28.8282,28.8002,28.8142,27700.0
2012-02-23 10:20:00,41.2,41.22,41.17,41.2,21200.0,28.8072,28.8212,28.7862,28.8072,21200.0
2012-02-23 10:25:00,41.2,41.28,41.2,41.28,31600.0,28.8072,28.8631,28.8072,28.8631,31600.0
2012-02-23 10:30:00,41.27,41.36,41.26,41.35,11900.0,28.8561,28.9191,28.8491,28.9121,11900.0
2012-02-23 10:35:00,41.36,41.36,41.28,41.33,12400.0,28.9191,28.9191,28.8631,28.8981,12400.0
2012-02-23 10:40:00,41.34,41.38,41.33,41.35,6800.0,28.9051,28.933,28.8981,28.9121,6800.0
2012-02-23 10:45:00,41.36,41.39,41.35,41.36,6800.0,28.9191,28.94,28.9121,28.9191,6800.0
2012-02-23 10:50:00,41.36,41.49,41.35,41.48,24800.0,28.9191,29.01,28.9121,29.003,24800.0
2012-02-23 10:55:00,41.48,41.48,41.44,41.46,11800.0,29.003,29.003,28.975,28.989,11800.0
2012-02-23 11:00:00,41.46,41.46,41.41,41.43,11100.0,28.989,28.989,28.954,28.968,11100.0
2012-02-23 11:05:00,41.43,41.48,41.42,41.47,11400.0,28.968,29.003,28.961,28.996,11400.0
2012-02-23 11:10:00,41.47,41.56,41.47,41.56,17100.0,28.996,29.0589,28.996,29.0589,17100.0
2012-02-23 11:15:00,41.56,41.57,41.52,41.52,14400.0,29.0589,29.0659,29.0309,29.0309,14400.0
2012-02-23 11:20:00,41.52,41.55,41.47,41.47,16400.0,29.0309,29.0519,28.996,28.996,16400.0
2012-02-23 11:25:00,41.46,41.48,41.44,41.47,13400.0,28.989,29.003,28.975,28.996,13400.0
2012-02-23 11:30:00,41.48,41.5,41.48,41.5,11800.0,29.003,29.0169,29.003,29.0169,11800.0
2012-02-23 11:35:00,41.5,41.52,41.43,41.45,37400.0,29.0169,29.0309,28.968,28.982,37400.0
2012-02-23 11:40:00,41.45,41.5,41.45,41.49,13400.0,28.982,29.0169,28.982,29.01,13400.0
2012-02-23 11:45:00,41.48,41.48,41.42,41.43,11700.0,29.003,29.003,28.961,28.968,11700.0
2012-02-23 11:50:00,41.44,41.5,41.44,41.47,39800.0,28.975,29.0169,28.975,28.996,39800.0
2012-02-23 11:55:00,41.46,41.5,41.46,41.48,10200.0,28.989,29.0169,28.989,29.003,10200.0
2012-02-23 12:00:00,41.48,41.48,41.36,41.36,19000.0,29.003,29.003,28.9191,28.9191,19000.0
2012-02-23 12:05:00,41.37,41.42,41.37,41.42,7000.0,28.9261,28.961,28.9261,28.961,7000.0
2012-02-23 12:10:00,41.42,41.45,41.4,41.4,17300.0,28.961,28.982,28.947,28.947,17300.0
2012-02-23 12:15:00,41.4,41.4,41.32,41.33,7500.0,28.947,28.947,28.8911,28.8981,7500.0
2012-02-23 12:20:00,41.33,41.35,41.32,41.35,12300.0,28.8981,28.9121,28.8911,28.9121,12300.0
2012-02-23 12:25:00,41.35,41.37,41.34,41.35,6500.0,28.9121,28.9261,28.9051,28.9121,6500.0
2012-02-23 12:30:00,41.35,41.4,41.33,41.33,44500.0,28.9121,28.947,28.8981,28.8981,44500.0
2012-02-23 12:35:00,41.34,41.38,41.33,41.37,17900.0,28.9051,28.933,28.8981,28.9261,17900.0
2012-02-23 12:40:00,41.37,41.38,41.34,41.35,32800.0,28.9261,28.933,28.9051,28.9121,32800.0
2012-02-23 12:45:00,41.35,41.36,41.34,41.34,8900.0,28.9121,28.9191,28.9051,28.9051,8900.0
2012-02-23 12:50:00,41.35,41.35,41.34,41.34,9700.0,28.9121,28.9121,28.9051,28.9051,9700.0
2012-02-23 12:55:00,41.35,41.39,41.34,41.39,10700.0,28.9121,28.94,28.9051,28.94,10700.0
2012-02-23 13:00:00,41.38,41.39,41.38,41.38,2000.0,28.933,28.94,28.933,28.933,2000.0
2012-02-23 13:05:00,41.38,41.39,41.35,41.35,8200.0,28.933,28.94,28.9121,28.9121,8200.0
2012-02-23 13:10:00,41.35,41.36,41.34,41.35,10200.0,28.9121,28.9191,28.9051,28.9121,10200.0
2012-02-23 13:15:00,41.35,41.38,41.35,41.37,6300.0,28.9121,28.933,28.9121,28.9261,6300.0
2012-02-23 13:20:00,41.37,41.38,41.37,41.38,7100.0,28.9261,28.933,28.9261,28.933,7100.0
2012-02-23 13:25:00,41.37,41.37,41.33,41.35,22100.0,28.9261,28.9261,28.8981,28.9121,22100.0
2012-02-23 13:30:00,41.35,41.36,41.33,41.35,17300.0,28.9121,28.9191,28.8981,28.9121,17300.0
2012-02-23 13:35:00,41.35,41.37,41.35,41.36,7400.0,28.9121,28.9261,28.9121,28.9191,7400.0
2012-02-23 13:40:00,41.37,41.4,41.34,41.35,23700.0,28.9261,28.947,28.9051,28.9121,23700.0
2012-02-23 13:45:00,41.35,41.39,41.34,41.39,17200.0,28.9121,28.94,28.9051,28.94,17200.0
2012-02-23 13:50:00,41.39,41.4,41.38,41.39,9200.0,28.94,28.947,28.933,28.94,9200.0
2012-02-23 13:55:00,41.39,41.4,41.34,41.35,18300.0,28.94,28.947,28.9051,28.9121,18300.0
2012-02-23 14:00:00,41.34,41.35,41.34,41.35,27600.0,28.9051,28.9121,28.9051,28.9121,27600.0
2012-02-23 14:05:00,41.35,41.4,41.34,41.38,26100.0,28.9121,28.947,28.9051,28.933,26100.0
2012-02-23 14:10:00,41.38,41.4,41.35,41.4,20100.0,28.933,28.947,28.9121,28.947,20100.0
2012-02-23 14:15:00,41.39,41.43,41.39,41.42,4900.0,28.94,28.968,28.94,28.961,4900.0
2012-02-23 14:20:00,41.42,41.43,41.39,41.4,12900.0,28.961,28.968,28.94,28.947,12900.0
2012-02-23 14:25:00,41.4,41.42,41.39,41.41,18800.0,28.947,28.961,28.94,28.954,18800.0
2012-02-23 14:30:00,41.4,41.41,41.39,41.41,10800.0,28.947,28.954,28.94,28.954,10800.0
2012-02-23 14:35:00,41.41,41.43,41.41,41.42,7900.0,28.954,28.968,28.954,28.961,7900.0
2012-02-23 14:40:00,41.42,41.42,41.39,41.41,14900.0,28.961,28.961,28.94,28.954,14900.0
2012-02-23 14:45:00,41.4,41.41,41.4,41.4,3400.0,28.947,28.954,28.947,28.947,3400.0
2012-02-23 14:50:00,41.41,41.42,41.4,41.41,13700.0,28.954,28.961,28.947,28.954,13700.0
2012-02-23 14:55:00,41.41,41.41,41.4,41.41,7400.0,28.954,28.954,28.947,28.954,7400.0
2012-02-23 15:00:00,41.41,41.46,41.39,41.41,69400.0,28.954,28.989,28.94,28.954,69400.0
2012-02-23 15:05:00,41.41,41.43,41.41,41.43,9800.0,28.954,28.968,28.954,28.968,9800.0
2012-02-23 15:10:00,41.42,41.48,41.41,41.41,18200.0,28.961,29.003,28.954,28.954,18200.0
2012-02-23 15:15:00,41.41,41.43,41.4,41.42,13500.0,28.954,28.968,28.947,28.961,13500.0
2012-02-23 15:20:00,41.43,41.49,41.42,41.49,36000.0,28.968,29.01,28.961,29.01,36000.0
2012-02-23 15:25:00,41.48,41.55,41.48,41.53,54700.0,29.003,29.0519,29.003,29.0379,54700.0
2012-02-23 15:30:00,41.53,41.58,41.53,41.56,48000.0,29.0379,29.0729,29.0379,29.0589,48000.0
2012-02-23 15:35:00,41.56,41.58,41.5,41.52,21700.0,29.0589,29.0729,29.0169,29.0309,21700.0
2012-02-23 15:40:00,41.52,41.54,41.49,41.5,24300.0,29.0309,29.0449,29.01,29.0169,24300.0
2012-02-23 15:45:00,41.51,41.54,41.47,41.48,35900.0,29.0239,29.0449,28.996,29.003,35900.0
2012-02-23 15:50:00,41.48,41.52,41.48,41.51,45000.0,29.003,29.0309,29.003,29.0239,45000.0
2012-02-23 15:55:00,41.52,41.55,41.51,41.53,129800.0,29.0309,29.0519,29.0239,29.0379,129800.0
2012-02-24 09:30:00,41.55,41.61,41.44,41.52,25600.0,29.0519,29.0939,28.975,29.0309,25600.0
2012-02-24 09:35:00,41.52,41.67,41.5,41.62,12100.0,29.0309,29.1358,29.0169,29.1009,12100.0
2012-02-24 09:40:00,41.62,41.63,41.55,41.56,10500.0,29.1009,29.1078,29.0519,29.0589,10500.0
2012-02-24 09:45:00,41.56,41.68,41.56,41.67,45100.0,29.0589,29.1428,29.0589,29.1358,45100.0
2012-02-24 09:50:00,41.67,41.7,41.51,41.55,27700.0,29.1358,29.1568,29.0239,29.0519,27700.0
2012-02-24 09:55:00,41.58,41.58,41.48,41.49,10400.0,29.0729,29.0729,29.003,29.01,10400.0
2012-02-24 10:00:00,41.5,41.63,41.47,41.62,23100.0,29.0169,29.1078,28.996,29.1009,23100.0
2012-02-24 10:05:00,41.63,41.68,41.59,41.59,19000.0,29.1078,29.1428,29.0799,29.0799,19000.0
2012-02-24 10:10:00,41.59,41.59,41.5,41.5,11800.0,29.0799,29.0799,29.0169,29.0169,11800.0
2012-02-24 10:15:00,41.5,41.55,41.46,41.46,16500.0,29.0169,29.0519,28.989,28.989,16500.0
2012-02-24 10:20:00,41.44,41.48,41.41,41.47,18300.0,28.975,29.003,28.954,28.996,18300.0
2012-02-24 10:25:00,41.47,41.55,41.42,41.55,18700.0,28.996,29.0519,28.961,29.0519,18700.0
2012-02-24 10:30:00,41.54,41.55,41.49,41.52,37600.0,29.0449,29.0519,29.01,29.0309,37600.0
2012-02-24 10:35:00,41.53,41.59,41.53,41.58,7400.0,29.0379,29.0799,29.0379,29.0729,7400.0
2012-02-24 10:40:00,41.59,41.63,41.57,41.58,17200.0,29.0799,29.1078,29.0659,29.0729,17200.0
2012-02-24 10:45:00,41.57,41.57,41.53,41.56,13600.0,29.0659,29.0659,29.0379,29.0589,13600.0
2012-02-24 10:50:00,41.56,41.57,41.52,41.56,16900.0,29.0589,29.0659,29.0309,29.0589,16900.0
2012-02-24 10:55:00,41.56,41.59,41.56,41.58,12800.0,29.0589,29.0799,29.0589,29.0729,12800.0
2012-02-24 11:00:00,41.58,41.62,41.57,41.6,14500.0,29.0729,29.1009,29.0659,29.0869,14500.0
2012-02-24 11:05:00,41.61,41.73,41.6,41.72,24300.0,29.0939,29.1778,29.0869,29.1708,24300.0
2012-02-24 11:10:00,41.73,41.76,41.69,41.76,85500.0,29.1778,29.1987,29.1498,29.1987,85500.0
2012-02-24 11:15:00,41.75,41.8,41.75,41.79,14900.0,29.1917,29.2267,29.1917,29.2197,14900.0
2012-02-24 11:20:00,41.78,41.87,41.78,41.86,194500.0,29.2127,29.2757,29.2127,29.2687,194500.0
2012-02-24 11:25:00,41.85,41.93,41.83,41.93,25000.0,29.2617,29.3176,29.2477,29.3176,25000.0
2012-02-24 11:30:00,41.93,41.95,41.86,41.89,34200.0,29.3176,29.3316,29.2687,29.2896,34200.0
2012-02-24 11:35:00,41.88,41.89,41.81,41.81,6900.0,29.2826,29.2896,29.2337,29.2337,6900.0
2012-02-24 11:40:00,41.82,41.84,41.8,41.84,5800.0,29.2407,29.2547,29.2267,29.2547,5800.0
2012-02-24 11:45:00,41.84,41.84,41.83,41.84,9100.0,29.2547,29.2547,29.2477,29.2547,9100.0
2012-02-24 11:50:00,41.83,41.84,41.81,41.82,6000.0,29.2477,29.2547,29.2337,29.2407,6000.0
2012-02-24 11:55:00,41.82,41.87,41.81,41.86,15400.0,29.2407,29.2757,29.2337,29.2687,15400.0
2012-02-24 12:00:00,41.86,41.87,41.84,41.85,5300.0,29.2687,29.2757,29.2547,29.2617,5300.0
2012-02-24 12:05:00,41.85,41.91,41.84,41.91,9800.0,29.2617,29.3036,29.2547,29.3036,9800.0
2012-02-24 12:10:00,41.91,41.92,41.89,41.89,9300.0,29.3036,29.3106,29.2896,29.2896,9300.0
2012-02-24 12:15:00,41.87,41.9,41.85,41.9,9600.0,29.2757,29.2966,29.2617,29.2966,9600.0
2012-02-24 12:20:00,41.9,41.92,41.89,41.9,8300.0,29.2966,29.3106,29.2896,29.2966,8300.0
2012-02-24 12:25:00,41.9,41.96,41.9,41.96,41500.0,29.2966,29.3386,29.2966,29.3386,41500.0
2012-02-24 12:30:00,41.95,42.0,41.94,41.98,169900.0,29.3316,29.3665,29.3246,29.3526,169900.0
2012-02-24 12:35:00,41.98,42.0,41.98,41.99,42000.0,29.3526,29.3665,29.3526,29.3596,42000.0
2012-02-24 12:40:00,41.99,42.0,41.98,42.0,17300.0,29.3596,29.3665,29.3526,29.3665,17300.0
2012-02-24 12:45:00,42.0,42.0,41.98,42.0,18300.0,29.3665,29.3665,29.3526,29.3665,18300.0
2012-02-24 12:50:00,42.0,42.0,41.99,42.0,9600.0,29.3665,29.3665,29.3596,29.3665,9600.0
2012-02-24 12:55:00,41.99,42.04,41.99,42.03,19200.0,29.3596,29.3945,29.3596,29.3875,19200.0
2012-02-24 13:00:00,42.04,42.06,42.04,42.06,19000.0,29.3945,29.4085,29.3945,29.4085,19000.0
2012-02-24 13:05:00,42.06,42.08,42.05,42.08,25200.0,29.4085,29.4225,29.4015,29.4225,25200.0
2012-02-24 13:10:00,42.07,42.13,42.07,42.09,45300.0,29.4155,29.4574,29.4155,29.4295,45300.0
2012-02-24 13:15:00,42.08,42.11,42.05,42.08,70200.0,29.4225,29.4435,29.4015,29.4225,70200.0
2012-02-24 13:20:00,42.07,42.08,42.02,42.02,8000.0,29.4155,29.4225,29.3805,29.3805,8000.0
2012-02-24 13:25:00,42.02,42.05,42.02,42.05,12800.0,29.3805,29.4015,29.3805,29.4015,12800.0
2012-02-24 13:30:00,42.05,42.05,42.03,42.05,21300.0,29.4015,29.4015,29.3875,29.4015,21300.0
2012-02-24 13:35:00,42.05,42.07,42.0,42.0,30600.0,29.4015,29.4155,29.3665,29.3665,30600.0
2012-02-24 13:40:00,42.0,42.01,41.97,41.97,16700.0,29.3665,29.3735,29.3456,29.3456,16700.0
2012-02-24 13:45:00,41.97,42.01,41.95,41.97,17300.0,29.3456,29.3735,29.3316,29.3456,17300.0
2012-02-24 13:50:00,41.97,41.97,41.92,41.93,8400.0,29.3456,29.3456,29.3106,29.3176,8400.0
2012-02-24 13:55:00,41.92,41.93,41.91,41.91,14000.0,29.3106,29.3176,29.3036,29.3036,14000.0
2012-02-24 14:00:00,41.91,41.92,41.91,41.91,4900.0,29.3036,29.3106,29.3036,29.3036,4900.0
2012-02-24 14:05:00,41.91,41.95,41.91,41.94,12800.0,29.3036,29.3316,29.3036,29.3246,12800.0
2012-02-24 14:10:00,41.95,42.01,41.94,42.01,19400.0,29.3316,29.3735,29.3246,29.3735,19400.0
2012-02-24 14:15:00,42.01,42.01,42.0,42.0,10100.0,29.3735,29.3735,29.3665,29.3665,10100.0
2012-02-24 14:20:00,42.0,42.02,41.99,42.0,21000.0,29.3665,29.3805,29.3596,29.3665,21000.0
2012-02-24 14:25:00,42.0,42.05,41.99,42.04,37300.0,29.3665,29.4015,29.3596,29.3945,37300.0
2012-02-24 14:30:00,42.03,42.03,41.99,42.0,77200.0,29.3875,29.3875,29.3596,29.3665,77200.0
2012-02-24 14:35:00,42.0,42.0,41.92,41.94,14400.0,29.3665,29.3665,29.3106,29.3246,14400.0
2012-02-24 14:40:00,41.94,41.98,41.93,41.98,12800.0,29.3246,29.3526,29.3176,29.3526,12800.0
2012-02-24 14:45:00,41.98,42.01,41.97,42.0,16500.0,29.3526,29.3735,29.3456,29.3665,16500.0
2012-02-24 14:50:00,42.0,42.01,41.99,42.01,23400.0,29.3665,29.3735,29.3596,29.3735,23400.0
2012-02-24 14:55:00,42.0,42.01,42.0,42.0,10900.0,29.3665,29.3735,29.3665,29.3665,10900.0
2012-02-24 15:00:00,42.0,42.01,42.0,42.0,14400.0,29.3665,29.3735,29.3665,29.3665,14400.0
2012-02-24 15:05:00,42.0,42.01,41.96,41.96,46300.0,29.3665,29.3735,29.3386,29.3386,46300.0
2012-02-24 15:10:00,41.97,41.97,41.95,41.96,18200.0,29.3456,29.3456,29.3316,29.3386,18200.0
2012-02-24 15:15:00,41.96,42.01,41.95,42.0,38700.0,29.3386,29.3735,29.3316,29.3665,38700.0
2012-02-24 15:20:00,42.0,42.0,41.98,41.98,23600.0,29.3665,29.3665,29.3526,29.3526,23600.0
2012-02-24 15:25:00,41.98,42.01,41.98,42.01,55900.0,29.3526,29.3735,29.3526,29.3735,55900.0
2012-02-24 15:30:00,42.0,42.01,41.99,42.0,21400.0,29.3665,29.3735,29.3596,29.3665,21400.0
2012-02-24 15:35:00,42.01,42.01,41.99,41.99,17300.0,29.3735,29.3735,29.3596,29.3596,17300.0
2012-02-24 15:40:00,42.0,42.01,41.98,41.99,30000.0,29.3665,29.3735,29.3526,29.3596,30000.0
2012-02-24 15:45:00,42.0,42.03,41.94,42.01,47000.0,29.3665,29.3875,29.3246,29.3735,47000.0
2012-02-24 15:50:00,42.0,42.01,41.95,42.0,62700.0,29.3665,29.3735,29.3316,29.3665,62700.0
2012-02-24 15:55:00,42.0,42.05,41.98,42.05,132400.0,29.3665,29.4015,29.3526,29.4015,132400.0
2012-02-27 09:30:00,41.75,41.91,41.61,41.79,70200.0,29.1917,29.3036,29.0939,29.2197,70200.0
2012-02-27 09:35:00,41.76,42.0,41.76,41.99,17200.0,29.1987,29.3665,29.1987,29.3596,17200.0
2012-02-27 09:40:00,41.97,41.98,41.9,41.9,16500.0,29.3456,29.3526,29.2966,29.2966,16500.0
2012-02-27 09:45:00,41.89,41.97,41.85,41.86,29200.0,29.2896,29.3456,29.2617,29.2687,29200.0
2012-02-27 09:50:00,41.87,42.0,41.87,41.99,20700.0,29.2757,29.3665,29.2757,29.3596,20700.0
2012-02-27 09:55:00,42.0,42.12,41.99,42.1,39700.0,29.3665,29.4505,29.3596,29.4365,39700.0
2012-02-27 10:00:00,42.08,42.09,41.91,41.95,19200.0,29.4225,29.4295,29.3036,29.3316,19200.0
2012-02-27 10:05:00,41.95,42.0,41.94,41.99,18300.0,29.3316,29.3665,29.3246,29.3596,18300.0
2012-02-27 10:10:00,41.99,42.02,41.92,41.95,17900.0,29.3596,29.3805,29.3106,29.3316,17900.0
2012-02-27 10:15:00,41.95,42.06,41.94,42.04,8500.0,29.3316,29.4085,29.3246,29.3945,8500.0
2012-02-27 10:20:00,42.03,42.04,41.92,41.96,15600.0,29.3875,29.3945,29.3106,29.3386,15600.0
2012-02-27 10:25:00,41.95,41.98,41.94,41.97,9700.0,29.3316,29.3526,29.3246,29.3456,9700.0
2012-02-27 10:30:00,41.96,41.97,41.94,41.94,4200.0,29.3386,29.3456,29.3246,29.3246,4200.0
2012-02-27 10:35:00,41.94,41.99,41.91,41.91,14800.0,29.3246,29.3596,29.3036,29.3036,14800.0
2012-02-27 10:40:00,41.92,41.99,41.92,41.95,11800.0,29.3106,29.3596,29.3106,29.3316,11800.0
2012-02-27 10:45:00,41.96,42.0,41.93,41.97,18200.0,29.3386,29.3665,29.3176,29.3456,18200.0
2012-02-27 10:50:00,41.96,41.97,41.91,41.95,25600.0,29.3386,29.3456,29.3036,29.3316,25600.0
2012-02-27 10:55:00,41.94,41.95,41.92,41.92,8800.0,29.3246,29.3316,29.3106,29.3106,8800.0
2012-02-27 11:00:00,41.92,41.97,41.92,41.92,10500.0,29.3106,29.3456,29.3106,29.3106,10500.0
2012-02-27 11:05:00,41.93,41.96,41.9,41.92,23500.0,29.3176,29.3386,29.2966,29.3106,23500.0
2012-02-27 11:10:00,41.92,41.92,41.9,41.9,5200.0,29.3106,29.3106,29.2966,29.2966,5200.0
2012-02-27 11:15:00,41.9,41.97,41.87,41.97,67700.0,29.2966,29.3456,29.2757,29.3456,67700.0
2012-02-27 11:20:00,41.98,42.08,41.98,42.07,14000.0,29.3526,29.4225,29.3526,29.4155,14000.0
2012-02-27 11:25:00,42.07,42.08,42.03,42.08,11200.0,29.4155,29.4225,29.3875,29.4225,11200.0
2012-02-27 11:30:00,42.08,42.09,42.0,42.0,13600.0,29.4225,29.4295,29.3665,29.3665,13600.0
2012-02-27 11:35:00,42.0,42.04,41.98,41.99,9800.0,29.3665,29.3945,29.3526,29.3596,9800.0
2012-02-27 11:40:00,41.99,42.03,41.98,41.98,8100.0,29.3596,29.3875,29.3526,29.3526,8100.0
2012-02-27 11:45:00,41.97,42.02,41.96,42.0,11600.0,29.3456,29.3805,29.3386,29.3665,11600.0
2012-02-27 11:50:00,42.0,42.0,41.95,41.95,4100.0,29.3665,29.3665,29.3316,29.3316,4100.0
2012-02-27 11:55:00,41.94,41.95,41.91,41.91,6800.0,29.3246,29.3316,29.3036,29.3036,6800.0
2012-02-27 12:00:00,41.91,41.97,41.91,41.97,8800.0,29.3036,29.3456,29.3036,29.3456,8800.0
2012-02-27 12:05:00,41.97,41.97,41.9,41.9,9300.0,29.3456,29.3456,29.2966,29.2966,9300.0
2012-02-27 12:10:00,41.91,41.91,41.87,41.87,4800.0,29.3036,29.3036,29.2757,29.2757,4800.0
2012-02-27 12:15:00,41.87,41.87,41.86,41.86,5600.0,29.2757,29.2757,29.2687,29.2687,5600.0
2012-02-27 12:20:00,41.86,41.86,41.82,41.82,7800.0,29.2687,29.2687,29.2407,29.2407,7800.0
2012-02-27 12:25:00,41.82,41.85,41.82,41.85,4900.0,29.2407,29.2617,29.2407,29.2617,4900.0
2012-02-27 12:30:00,41.86,41.89,41.86,41.89,1900.0,29.2687,29.2896,29.2687,29.2896,1900.0
2012-02-27 12:35:00,41.89,41.93,41.89,41.92,9600.0,29.2896,29.3176,29.2896,29.3106,9600.0
2012-02-27 12:40:00,41.92,41.93,41.91,41.93,1600.0,29.3106,29.3176,29.3036,29.3176,1600.0
2012-02-27 12:45:00,41.93,41.95,41.88,41.95,33100.0,29.3176,29.3316,29.2826,29.3316,33100.0
2012-02-27 12:50:00,41.96,42.07,41.96,42.0,18000.0,29.3386,29.4155,29.3386,29.3665,18000.0
2012-02-27 12:55:00,42.01,42.03,41.99,42.01,9400.0,29.3735,29.3875,29.3596,29.3735,9400.0
2012-02-27 13:00:00,42.0,42.01,41.93,41.93,10300.0,29.3665,29.3735,29.3176,29.3176,10300.0
2012-02-27 13:05:00,41.93,41.94,41.92,41.94,6800.0,29.3176,29.3246,29.3106,29.3246,6800.0
2012-02-27 13:10:00,41.93,41.93,41.9,41.92,3600.0,29.3176,29.3176,29.2966,29.3106,3600.0
2012-02-27 13:15:00,41.91,41.94,41.9,41.93,4100.0,29.3036,29.3246,29.2966,29.3176,4100.0
2012-02-27 13:20:00,41.92,41.99,41.92,41.99,4400.0,29.3106,29.3596,29.3106,29.3596,4400.0
2012-02-27 13:25:00,41.99,42.02,41.99,42.0,7300.0,29.3596,29.3805,29.3596,29.3665,7300.0
2012-02-27 13:30:00,42.0,42.02,41.99,42.02,5500.0,29.3665,29.3805,29.3596,29.3805,5500.0
2012-02-27 13:35:00,42.03,42.04,42.01,42.03,7500.0,29.3875,29.3945,29.3735,29.3875,7500.0
2012-02-27 13:40:00,42.02,42.04,41.99,42.0,17000.0,29.3805,29.3945,29.3596,29.3665,17000.0
2012-02-27 13:45:00,42.0,42.0,41.97,41.97,8300.0,29.3665,29.3665,29.3456,29.3456,8300.0
2012-02-27 13:50:00,41.97,41.98,41.93,41.93,5400.0,29.3456,29.3526,29.3176,29.3176,5400.0
2012-02-27 13:55:00,41.93,41.93,41.91,41.92,3900.0,29.3176,29.3176,29.3036,29.3106,3900.0
2012-02-27 14:00:00,41.92,41.96,41.92,41.95,6800.0,29.3106,29.3386,29.3106,29.3316,6800.0
2012-02-27 14:05:00,41.95,41.98,41.95,41.97,5400.0,29.3316,29.3526,29.3316,29.3456,5400.0
2012-02-27 14:10:00,41.97,41.98,41.96,41.97,4100.0,29.3456,29.3526,29.3386,29.3456,4100.0
2012-02-27 14:15:00,41.97,42.0,41.95,41.98,10400.0,29.3456,29.3665,29.3316,29.3526,10400.0
2012-02-27 14:20:00,41.98,41.98,41.95,41.95,4200.0,29.3526,29.3526,29.3316,29.3316,4200.0
2012-02-27 14:25:00,41.96,41.97,41.95,41.95,6700.0,29.3386,29.3456,29.3316,29.3316,6700.0
2012-02-27 14:30:00,41.94,41.95,41.93,41.93,6200.0,29.3246,29.3316,29.3176,29.3176,6200.0
2012-02-27 14:35:00,41.93,41.95,41.93,41.93,8000.0,29.3176,29.3316,29.3176,29.3176,8000.0
2012-02-27 14:40:00,41.93,41.97,41.93,41.96,6900.0,29.3176,29.3456,29.3176,29.3386,6900.0
2012-02-27 14:45:00,41.96,41.96,41.94,41.95,8500.0,29.3386,29.3386,29.3246,29.3316,8500.0
2012-02-27 14:50:00,41.96,42.0,41.95,41.99,9800.0,29.3386,29.3665,29.3316,29.3596,9800.0
2012-02-27 14:55:00,41.99,41.99,41.98,41.99,3200.0,29.3596,29.3596,29.3526,29.3596,3200.0
2012-02-27 15:00:00,41.98,42.03,41.98,42.03,37600.0,29.3526,29.3875,29.3526,29.3875,37600.0
2012-02-27 15:05:00,42.03,42.03,41.98,42.01,15400.0,29.3875,29.3875,29.3526,29.3735,15400.0
2012-02-27 15:10:00,42.01,42.03,41.99,42.01,39800.0,29.3735,29.3875,29.3596,29.3735,39800.0
2012-02-27 15:15:00,42.0,42.02,41.97,42.0,26600.0,29.3665,29.3805,29.3456,29.3665,26600.0
2012-02-27 15:20:00,42.01,42.02,41.97,41.97,20900.0,29.3735,29.3805,29.3456,29.3456,20900.0
2012-02-27 15:25:00,41.97,41.98,41.91,41.91,58500.0,29.3456,29.3526,29.3036,29.3036,58500.0
2012-02-27 15:30:00,41.92,41.96,41.91,41.94,34100.0,29.3106,29.3386,29.3036,29.3246,34100.0
2012-02-27 15:35:00,41.95,41.97,41.94,41.94,18800.0,29.3316,29.3456,29.3246,29.3246,18800.0
2012-02-27 15:40:00,41.95,41.95,41.89,41.91,36400.0,29.3316,29.3316,29.2896,29.3036,36400.0
2012-02-27 15:45:00,41.91,41.91,41.86,41.87,68700.0,29.3036,29.3036,29.2687,29.2757,68700.0
2012-02-27 15:50:00,41.87,41.89,41.85,41.85,54000.0,29.2757,29.2896,29.2617,29.2617,54000.0
2012-02-27 15:55:00,41.86,41.91,41.83,41.84,141400.0,29.2687,29.3036,29.2477,29.2547,141400.0
2012-02-28 09:30:00,41.95,41.99,41.85,41.93,18900.0,29.3316,29.3596,29.2617,29.3176,18900.0
2012-02-28 09:35:00,41.93,41.93,41.79,41.82,12400.0,29.3176,29.3176,29.2197,29.2407,12400.0
2012-02-28 09:40:00,41.81,41.91,41.8,41.88,18400.0,29.2337,29.3036,29.2267,29.2826,18400.0
2012-02-28 09:45:00,41.9,41.93,41.88,41.89,18100.0,29.2966,29.3176,29.2826,29.2896,18100.0
2012-02-28 09:50:00,41.88,41.91,41.84,41.91,13500.0,29.2826,29.3036,29.2547,29.3036,13500.0
2012-02-28 09:55:00,41.92,41.94,41.91,41.93,16800.0,29.3106,29.3246,29.3036,29.3176,16800.0
2012-02-28 10:00:00,41.94,42.05,41.93,41.99,29000.0,29.3246,29.4015,29.3176,29.3596,29000.0
2012-02-28 10:05:00,41.99,41.99,41.79,41.8,19300.0,29.3596,29.3596,29.2197,29.2267,19300.0
2012-02-28 10:10:00,41.82,41.87,41.81,41.84,23900.0,29.2407,29.2757,29.2337,29.2547,23900.0
2012-02-28 10:15:00,41.84,41.89,41.79,41.86,19700.0,29.2547,29.2896,29.2197,29.2687,19700.0
2012-02-28 10:20:00,41.86,41.89,41.85,41.85,22000.0,29.2687,29.2896,29.2617,29.2617,22000.0
2012-02-28 10:25:00,41.86,41.9,41.83,41.9,28200.0,29.2687,29.2966,29.2477,29.2966,28200.0
2012-02-28 10:30:00,41.91,42.0,41.91,42.0,15800.0,29.3036,29.3665,29.3036,29.3665,15800.0
2012-02-28 10:35:00,42.0,42.07,41.96,42.07,17800.0,29.3665,29.4155,29.3386,29.4155,17800.0
2012-02-28 10:40:00,42.06,42.07,42.03,42.04,15500.0,29.4085,29.4155,29.3875,29.3945,15500.0
2012-02-28 10:45:00,42.04,42.04,41.99,42.0,6400.0,29.3945,29.3945,29.3596,29.3665,6400.0
2012-02-28 10:50:00,42.01,42.01,41.94,41.94,6800.0,29.3735,29.3735,29.3246,29.3246,6800.0
2012-02-28 10:55:00,41.93,41.96,41.92,41.95,13100.0,29.3176,29.3386,29.3106,29.3316,13100.0
2012-02-28 11:00:00,41.95,41.96,41.91,41.93,19400.0,29.3316,29.3386,29.3036,29.3176,19400.0
2012-02-28 11:05:00,41.93,41.96,41.88,41.96,15200.0,29.3176,29.3386,29.2826,29.3386,15200.0
2012-02-28 11:10:00,41.96,41.96,41.87,41.87,10400.0,29.3386,29.3386,29.2757,29.2757,10400.0
2012-02-28 11:15:00,41.88,41.92,41.87,41.91,17600.0,29.2826,29.3106,29.2757,29.3036,17600.0
2012-02-28 11:20:00,41.92,41.94,41.89,41.93,12100.0,29.3106,29.3246,29.2896,29.3176,12100.0
2012-02-28 11:25:00,41.92,41.93,41.87,41.87,9500.0,29.3106,29.3176,29.2757,29.2757,9500.0
2012-02-28 11:30:00,41.88,41.93,41.87,41.91,13200.0,29.2826,29.3176,29.2757,29.3036,13200.0
2012-02-28 11:35:00,41.91,41.92,41.88,41.91,12600.0,29.3036,29.3106,29.2826,29.3036,12600.0
2012-02-28 11:40:00,41.9,41.91,41.86,41.86,10800.0,29.2966,29.3036,29.2687,29.2687,10800.0
2012-02-28 11:45:00,41.87,41.87,41.82,41.82,9700.0,29.2757,29.2757,29.2407,29.2407,9700.0
2012-02-28 11:50:00,41.83,41.83,41.78,41.78,9300.0,29.2477,29.2477,29.2127,29.2127,9300.0
2012-02-28 11:55:00,41.79,41.81,41.78,41.8,14600.0,29.2197,29.2337,29.2127,29.2267,14600.0
2012-02-28 12:00:00,41.81,41.84,41.81,41.84,6600.0,29.2337,29.2547,29.2337,29.2547,6600.0
2012-02-28 12:05:00,41.85,41.87,41.85,41.85,6300.0,29.2617,29.2757,29.2617,29.2617,6300.0
2012-02-28 12:10:00,41.85,41.86,41.84,41.84,5700.0,29.2617,29.2687,29.2547,29.2547,5700.0
2012-02-28 12:15:00,41.83,41.84,41.82,41.83,8600.0,29.2477,29.2547,29.2407,29.2477,8600.0
2012-02-28 12:20:00,41.82,41.85,41.82,41.84,4400.0,29.2407,29.2617,29.2407,29.2547,4400.0
2012-02-28 12:25:00,41.84,41.84,41.8,41.8,6700.0,29.2547,29.2547,29.2267,29.2267,6700.0
2012-02-28 12:30:00,41.81,41.85,41.8,41.85,7900.0,29.2337,29.2617,29.2267,29.2617,7900.0
2012-02-28 12:35:00,41.85,41.89,41.84,41.89,7400.0,29.2617,29.2896,29.2547,29.2896,7400.0
2012-02-28 12:40:00,41.89,41.9,41.87,41.9,5000.0,29.2896,29.2966,29.2757,29.2966,5000.0
2012-02-28 12:45:00,41.89,41.91,41.89,41.91,5800.0,29.2896,29.3036,29.2896,29.3036,5800.0
2012-02-28 12:50:00,41.91,41.93,41.9,41.93,7900.0,29.3036,29.3176,29.2966,29.3176,7900.0
2012-02-28 12:55:00,41.93,41.96,41.93,41.96,7100.0,29.3176,29.3386,29.3176,29.3386,7100.0
2012-02-28 13:00:00,41.95,41.97,41.93,41.93,8600.0,29.3316,29.3456,29.3176,29.3176,8600.0
2012-02-28 13:05:00,41.93,41.95,41.93,41.93,6200.0,29.3176,29.3316,29.3176,29.3176,6200.0
2012-02-28 13:10:00,41.92,41.92,41.9,41.92,9300.0,29.3106,29.3106,29.2966,29.3106,9300.0
2012-02-28 13:15:00,41.92,41.92,41.91,41.91,6700.0,29.3106,29.3106,29.3036,29.3036,6700.0
2012-02-28 13:20:00,41.91,41.92,41.9,41.91,7400.0,29.3036,29.3106,29.2966,29.3036,7400.0
2012-02-28 13:25:00,41.91,41.92,41.9,41.9,5700.0,29.3036,29.3106,29.2966,29.2966,5700.0
2012-02-28 13:30:00,41.9,41.9,41.87,41.88,5000.0,29.2966,29.2966,29.2757,29.2826,5000.0
2012-02-28 13:35:00,41.88,41.9,41.87,41.9,11600.0,29.2826,29.2966,29.2757,29.2966,11600.0
2012-02-28 13:40:00,41.9,41.91,41.89,41.91,6500.0,29.2966,29.3036,29.2896,29.3036,6500.0
2012-02-28 13:45:00,41.91,41.92,41.9,41.91,14900.0,29.3036,29.3106,29.2966,29.3036,14900.0
2012-02-28 13:50:00,41.91,41.91,41.88,41.88,9200.0,29.3036,29.3036,29.2826,29.2826,9200.0
2012-02-28 13:55:00,41.87,41.89,41.87,41.89,4500.0,29.2757,29.2896,29.2757,29.2896,4500.0
2012-02-28 14:00:00,41.89,41.92,41.89,41.91,5700.0,29.2896,29.3106,29.2896,29.3036,5700.0
2012-02-28 14:05:00,41.92,41.93,41.91,41.91,15100.0,29.3106,29.3176,29.3036,29.3036,15100.0
2012-02-28 14:10:00,41.92,41.95,41.91,41.94,18800.0,29.3106,29.3316,29.3036,29.3246,18800.0
2012-02-28 14:15:00,41.93,41.94,41.92,41.93,5800.0,29.3176,29.3246,29.3106,29.3176,5800.0
2012-02-28 14:20:00,41.93,41.93,41.91,41.92,9600.0,29.3176,29.3176,29.3036,29.3106,9600.0
2012-02-28 14:25:00,41.93,41.93,41.87,41.88,11400.0,29.3176,29.3176,29.2757,29.2826,11400.0
2012-02-28 14:30:00,41.87,41.91,41.86,41.91,7900.0,29.2757,29.3036,29.2687,29.3036,7900.0
2012-02-28 14:35:00,41.91,41.91,41.9,41.9,2500.0,29.3036,29.3036,29.2966,29.2966,2500.0
2012-02-28 14:40:00,41.91,41.93,41.9,41.93,6200.0,29.3036,29.3176,29.2966,29.3176,6200.0
2012-02-28 14:45:00,41.93,41.93,41.91,41.93,6800.0,29.3176,29.3176,29.3036,29.3176,6800.0
2012-02-28 14:50:00,41.92,41.94,41.91,41.91,15200.0,29.3106,29.3246,29.3036,29.3036,15200.0
2012-02-28 14:55:00,41.9,41.91,41.88,41.89,25000.0,29.2966,29.3036,29.2826,29.2896,25000.0
2012-02-28 15:00:00,41.89,41.92,41.89,41.91,10000.0,29.2896,29.3106,29.2896,29.3036,10000.0
2012-02-28 15:05:00,41.91,41.92,41.9,41.91,15000.0,29.3036,29.3106,29.2966,29.3036,15000.0
2012-02-28 15:10:00,41.91,41.95,41.91,41.95,14700.0,29.3036,29.3316,29.3036,29.3316,14700.0
2012-02-28 15:15:00,41.95,41.95,41.94,41.95,10300.0,29.3316,29.3316,29.3246,29.3316,10300.0
2012-02-28 15:20:00,41.94,41.99,41.94,41.98,19500.0,29.3246,29.3596,29.3246,29.3526,19500.0
2012-02-28 15:25:00,41.97,41.98,41.97,41.97,9800.0,29.3456,29.3526,29.3456,29.3456,9800.0
2012-02-28 15:30:00,41.97,42.01,41.97,42.01,31800.0,29.3456,29.3735,29.3456,29.3735,31800.0
2012-02-28 15:35:00,42.01,42.04,42.0,42.04,28700.0,29.3735,29.3945,29.3665,29.3945,28700.0
2012-02-28 15:40:00,42.03,42.11,42.03,42.08,48500.0,29.3875,29.4435,29.3875,29.4225,48500.0
2012-02-28 15:45:00,42.08,42.1,42.07,42.09,51900.0,29.4225,29.4365,29.4155,29.4295,51900.0
2012-02-28 15:50:00,42.09,42.13,42.07,42.1,87600.0,29.4295,29.4574,29.4155,29.4365,87600.0
2012-02-28 15:55:00,42.1,42.11,42.08,42.1,93200.0,29.4365,29.4435,29.4225,29.4365,93200.0
2012-02-29 09:30:00,42.09,42.09,41.82,41.97,44600.0,29.4295,29.4295,29.2407,29.3456,44600.0
2012-02-29 09:35:00,41.94,42.01,41.88,41.94,13800.0,29.3246,29.3735,29.2826,29.3246,13800.0
2012-02-29 09:40:00,41.92,42.06,41.88,42.05,10900.0,29.3106,29.4085,29.2826,29.4015,10900.0
2012-02-29 09:45:00,42.05,42.1,42.02,42.09,20700.0,29.4015,29.4365,29.3805,29.4295,20700.0
2012-02-29 09:50:00,42.09,42.1,42.08,42.09,9200.0,29.4295,29.4365,29.4225,29.4295,9200.0
2012-02-29 09:55:00,42.09,42.15,42.09,42.14,12400.0,29.4295,29.4714,29.4295,29.4644,12400.0
2012-02-29 10:00:00,42.14,42.17,42.03,42.03,17500.0,29.4644,29.4854,29.3875,29.3875,17500.0
2012-02-29 10:05:00,42.03,42.05,41.97,42.01,30800.0,29.3875,29.4015,29.3456,29.3735,30800.0
2012-02-29 10:10:00,42.01,42.1,42.0,42.09,11300.0,29.3735,29.4365,29.3665,29.4295,11300.0
2012-02-29 10:15:00,42.09,42.09,42.0,42.08,16200.0,29.4295,29.4295,29.3665,29.4225,16200.0
2012-02-29 10:20:00,42.08,42.13,42.04,42.1,82500.0,29.4225,29.4574,29.3945,29.4365,82500.0
2012-02-29 10:25:00,42.11,42.11,42.07,42.08,6800.0,29.4435,29.4435,29.4155,29.4225,6800.0
2012-02-29 10:30:00,42.08,42.08,41.96,41.97,38900.0,29.4225,29.4225,29.3386,29.3456,38900.0
2012-02-29 10:35:00,41.97,42.0,41.95,41.96,16800.0,29.3456,29.3665,29.3316,29.3386,16800.0
2012-02-29 10:40:00,41.97,41.98,41.95,41.97,8800.0,29.3456,29.3526,29.3316,29.3456,8800.0
2012-02-29 10:45:00,41.97,41.97,41.9,41.92,14600.0,29.3456,29.3456,29.2966,29.3106,14600.0
2012-02-29 10:50:00,41.92,41.92,41.79,41.79,29100.0,29.3106,29.3106,29.2197,29.2197,29100.0
2012-02-29 10:55:00,41.8,41.8,41.72,41.8,23800.0,29.2267,29.2267,29.1708,29.2267,23800.0
2012-02-29 11:00:00,41.8,41.81,41.75,41.78,18000.0,29.2267,29.2337,29.1917,29.2127,18000.0
2012-02-29 11:05:00,41.78,41.79,41.73,41.73,42600.0,29.2127,29.2197,29.1778,29.1778,42600.0
2012-02-29 11:10:00,41.74,41.75,41.66,41.66,44000.0,29.1848,29.1917,29.1288,29.1288,44000.0
2012-02-29 11:15:00,41.67,41.72,41.66,41.72,22300.0,29.1358,29.1708,29.1288,29.1708,22300.0
2012-02-29 11:20:00,41.71,41.72,41.65,41.69,12400.0,29.1638,29.1708,29.1218,29.1498,12400.0
2012-02-29 11:25:00,41.69,41.7,41.68,41.68,106700.0,29.1498,29.1568,29.1428,29.1428,106700.0
2012-02-29 11:30:00,41.68,41.7,41.66,41.7,12800.0,29.1428,29.1568,29.1288,29.1568,12800.0
2012-02-29 11:35:00,41.7,41.72,41.69,41.72,17900.0,29.1568,29.1708,29.1498,29.1708,17900.0
2012-02-29 11:40:00,41.72,41.77,41.7,41.77,28600.0,29.1708,29.2057,29.1568,29.2057,28600.0
2012-02-29 11:45:00,41.77,41.84,41.77,41.84,9100.0,29.2057,29.2547,29.2057,29.2547,9100.0
2012-02-29 11:50:00,41.84,41.88,41.84,41.85,10800.0,29.2547,29.2826,29.2547,29.2617,10800.0
2012-02-29 11:55:00,41.85,41.86,41.83,41.83,6600.0,29.2617,29.2687,29.2477,29.2477,6600.0
2012-02-29 12:00:00,41.84,41.85,41.83,41.84,6400.0,29.2547,29.2617,29.2477,29.2547,6400.0
2012-02-29 12:05:00,41.84,41.87,41.84,41.85,21300.0,29.2547,29.2757,29.2547,29.2617,21300.0
2012-02-29 12:10:00,41.86,41.9,41.86,41.89,2000.0,29.2687,29.2966,29.2687,29.2896,2000.0
2012-02-29 12:15:00,41.9,41.93,41.9,41.91,8200.0,29.2966,29.3176,29.2966,29.3036,8200.0
2012-02-29 12:20:00,41.92,41.92,41.88,41.89,6900.0,29.3106,29.3106,29.2826,29.2896,6900.0
2012-02-29 12:25:00,41.89,41.91,41.88,41.91,5300.0,29.2896,29.3036,29.2826,29.3036,5300.0
2012-02-29 12:30:00,41.91,41.92,41.88,41.91,5100.0,29.3036,29.3106,29.2826,29.3036,5100.0
2012-02-29 12:35:00,41.91,41.92,41.89,41.91,5200.0,29.3036,29.3106,29.2896,29.3036,5200.0
2012-02-29 12:40:00,41.92,41.92,41.89,41.9,9500.0,29.3106,29.3106,29.2896,29.2966,9500.0
2012-02-29 12:45:00,41.9,41.91,41.86,41.86,8400.0,29.2966,29.3036,29.2687,29.2687,8400.0
2012-02-29 12:50:00,41.87,41.88,41.86,41.88,1800.0,29.2757,29.2826,29.2687,29.2826,1800.0
2012-02-29 12:55:00,41.88,41.89,41.88,41.88,7700.0,29.2826,29.2896,29.2826,29.2826,7700.0
2012-02-29 13:00:00,41.88,41.91,41.88,41.9,10700.0,29.2826,29.3036,29.2826,29.2966,10700.0
2012-02-29 13:05:00,41.9,41.9,41.87,41.89,6300.0,29.2966,29.2966,29.2757,29.2896,6300.0
2012-02-29 13:10:00,41.9,41.9,41.84,41.84,11400.0,29.2966,29.2966,29.2547,29.2547,11400.0
2012-02-29 13:15:00,41.85,41.88,41.84,41.88,9400.0,29.2617,29.2826,29.2547,29.2826,9400.0
2012-02-29 13:20:00,41.88,41.9,41.86,41.9,10300.0,29.2826,29.2966,29.2687,29.2966,10300.0
2012-02-29 13:25:00,41.89,41.93,41.88,41.88,37100.0,29.2896,29.3176,29.2826,29.2826,37100.0
2012-02-29 13:30:00,41.88,41.9,41.85,41.87,22600.0,29.2826,29.2966,29.2617,29.2757,22600.0
2012-02-29 13:35:00,41.88,41.89,41.86,41.89,4700.0,29.2826,29.2896,29.2687,29.2896,4700.0
2012-02-29 13:40:00,41.89,41.9,41.84,41.85,15200.0,29.2896,29.2966,29.2547,29.2617,15200.0
2012-02-29 13:45:00,41.84,41.85,41.81,41.85,5900.0,29.2547,29.2617,29.2337,29.2617,5900.0
2012-02-29 13:50:00,41.85,41.87,41.84,41.86,4000.0,29.2617,29.2757,29.2547,29.2687,4000.0
2012-02-29 13:55:00,41.86,41.89,41.85,41.88,18800.0,29.2687,29.2896,29.2617,29.2826,18800.0
2012-02-29 14:00:00,41.88,41.88,41.87,41.88,3000.0,29.2826,29.2826,29.2757,29.2826,3000.0
2012-02-29 14:05:00,41.88,41.9,41.87,41.88,8800.0,29.2826,29.2966,29.2757,29.2826,8800.0
2012-02-29 14:10:00,41.87,41.88,41.84,41.84,13900.0,29.2757,29.2826,29.2547,29.2547,13900.0
2012-02-29 14:15:00,41.84,41.84,41.82,41.83,5300.0,29.2547,29.2547,29.2407,29.2477,5300.0
2012-02-29 14:20:00,41.83,41.83,41.81,41.82,10000.0,29.2477,29.2477,29.2337,29.2407,10000.0
2012-02-29 14:25:00,41.82,41.86,41.82,41.85,4900.0,29.2407,29.2687,29.2407,29.2617,4900.0
2012-02-29 14:30:00,41.86,41.86,41.8,41.8,12700.0,29.2687,29.2687,29.2267,29.2267,12700.0
2012-02-29 14:35:00,41.8,41.83,41.8,41.82,8700.0,29.2267,29.2477,29.2267,29.2407,8700.0
2012-02-29 14:40:00,41.82,41.82,41.8,41.81,6900.0,29.2407,29.2407,29.2267,29.2337,6900.0
2012-02-29 14:45:00,41.81,41.83,41.78,41.81,16100.0,29.2337,29.2477,29.2127,29.2337,16100.0
2012-02-29 14:50:00,41.81,41.82,41.81,41.81,1700.0,29.2337,29.2407,29.2337,29.2337,1700.0
2012-02-29 14:55:00,41.82,41.82,41.75,41.76,10900.0,29.2407,29.2407,29.1917,29.1987,10900.0
2012-02-29 15:00:00,41.76,41.76,41.71,41.74,13400.0,29.1987,29.1987,29.1638,29.1848,13400.0
2012-02-29 15:05:00,41.75,41.75,41.73,41.73,13500.0,29.1917,29.1917,29.1778,29.1778,13500.0
2012-02-29 15:10:00,41.74,41.76,41.73,41.75,7600.0,29.1848,29.1987,29.1778,29.1917,7600.0
2012-02-29 15:15:00,41.76,41.77,41.75,41.76,8600.0,29.1987,29.2057,29.1917,29.1987,8600.0
2012-02-29 15:20:00,41.75,41.76,41.71,41.72,15000.0,29.1917,29.1987,29.1638,29.1708,15000.0
2012-02-29 15:25:00,41.72,41.73,41.72,41.73,20300.0,29.1708,29.1778,29.1708,29.1778,20300.0
2012-02-29 15:30:00,41.72,41.72,41.67,41.68,19000.0,29.1708,29.1708,29.1358,29.1428,19000.0
2012-02-29 15:35:00,41.69,41.69,41.61,41.62,28800.0,29.1498,29.1498,29.0939,29.1009,28800.0
2012-02-29 15:40:00,41.62,41.66,41.6,41.64,33000.0,29.1009,29.1288,29.0869,29.1148,33000.0
2012-02-29 15:45:00,41.63,41.67,41.56,41.64,64200.0,29.1078,29.1358,29.0589,29.1148,64200.0
2012-02-29 15:50:00,41.64,41.67,41.61,41.62,77400.0,29.1148,29.1358,29.0939,29.1009,77400.0
2012-02-29 15:55:00,41.63,41.64,41.5,41.56,465500.0,29.1078,29.1148,29.0169,29.0589,465500.0
2012-03-01 09:30:00,41.55,41.75,41.53,41.74,36800.0,29.0519,29.1917,29.0379,29.1848,36800.0
2012-03-01 09:35:00,41.74,41.79,41.63,41.63,23800.0,29.1848,29.2197,29.1078,29.1078,23800.0
2012-03-01 09:40:00,41.62,41.84,41.59,41.68,32700.0,29.1009,29.2547,29.0799,29.1428,32700.0
2012-03-01 09:45:00,41.68,41.71,41.58,41.58,14300.0,29.1428,29.1638,29.0729,29.0729,14300.0
2012-03-01 09:50:00,41.59,41.67,41.59,41.61,10300.0,29.0799,29.1358,29.0799,29.0939,10300.0
2012-03-01 09:55:00,41.61,41.65,41.59,41.64,25700.0,29.0939,29.1218,29.0799,29.1148,25700.0
2012-03-01 10:00:00,41.63,41.64,41.38,41.4,71500.0,29.1078,29.1148,28.933,28.947,71500.0
2012-03-01 10:05:00,41.39,41.43,41.37,41.43,27400.0,28.94,28.968,28.9261,28.968,27400.0
2012-03-01 10:10:00,41.44,41.57,41.44,41.57,17400.0,28.975,29.0659,28.975,29.0659,17400.0
2012-03-01 10:15:00,41.56,41.62,41.55,41.62,15200.0,29.0589,29.1009,29.0519,29.1009,15200.0
2012-03-01 10:20:00,41.64,41.64,41.6,41.62,16400.0,29.1148,29.1148,29.0869,29.1009,16400.0
2012-03-01 10:25:00,41.62,41.63,41.59,41.6,20200.0,29.1009,29.1078,29.0799,29.0869,20200.0
2012-03-01 10:30:00,41.6,41.6,41.44,41.46,25200.0,29.0869,29.0869,28.975,28.989,25200.0
2012-03-01 10:35:00,41.45,41.46,41.41,41.43,24100.0,28.982,28.989,28.954,28.968,24100.0
2012-03-01 10:40:00,41.43,41.44,41.41,41.43,23100.0,28.968,28.975,28.954,28.968,23100.0
2012-03-01 10:45:00,41.42,41.44,41.42,41.42,49400.0,28.961,28.975,28.961,28.961,49400.0
2012-03-01 10:50:00,41.42,41.43,41.39,41.41,23700.0,28.961,28.968,28.94,28.954,23700.0
2012-03-01 10:55:00,41.41,41.46,41.4,41.46,21500.0,28.954,28.989,28.947,28.989,21500.0
2012-03-01 11:00:00,41.46,41.5,41.46,41.47,13200.0,28.989,29.0169,28.989,28.996,13200.0
2012-03-01 11:05:00,41.48,41.49,41.45,41.45,20600.0,29.003,29.01,28.982,28.982,20600.0
2012-03-01 11:10:00,41.46,41.48,41.41,41.48,48000.0,28.989,29.003,28.954,29.003,48000.0
2012-03-01 11:15:00,41.48,41.53,41.47,41.48,19800.0,29.003,29.0379,28.996,29.003,19800.0
2012-03-01 11:20:00,41.48,41.52,41.47,41.5,16800.0,29.003,29.0309,28.996,29.0169,16800.0
2012-03-01 11:25:00,41.5,41.56,41.49,41.56,11100.0,29.0169,29.0589,29.01,29.0589,11100.0
2012-03-01 11:30:00,41.57,41.65,41.57,41.64,28300.0,29.0659,29.1218,29.0659,29.1148,28300.0
2012-03-01 11:35:00,41.65,41.66,41.62,41.65,26700.0,29.1218,29.1288,29.1009,29.1218,26700.0
2012-03-01 11:40:00,41.65,41.72,41.64,41.72,15400.0,29.1218,29.1708,29.1148,29.1708,15400.0
2012-03-01 11:45:00,41.72,41.77,41.72,41.75,11400.0,29.1708,29.2057,29.1708,29.1917,11400.0
2012-03-01 11:50:00,41.75,41.76,41.72,41.72,33800.0,29.1917,29.1987,29.1708,29.1708,33800.0
2012-03-01 11:55:00,41.73,41.75,41.72,41.75,11500.0,29.1778,29.1917,29.1708,29.1917,11500.0
2012-03-01 12:00:00,41.74,41.74,41.7,41.7,12000.0,29.1848,29.1848,29.1568,29.1568,12000.0
2012-03-01 12:05:00,41.7,41.75,41.69,41.74,39900.0,29.1568,29.1917,29.1498,29.1848,39900.0
2012-03-01 12:10:00,41.75,41.75,41.74,41.75,3500.0,29.1917,29.1917,29.1848,29.1917,3500.0
2012-03-01 12:15:00,41.74,41.75,41.73,41.75,9000.0,29.1848,29.1917,29.1778,29.1917,9000.0
2012-03-01 12:20:00,41.74,41.78,41.74,41.77,14400.0,29.1848,29.2127,29.1848,29.2057,14400.0
2012-03-01 12:25:00,41.76,41.77,41.76,41.77,12900.0,29.1987,29.2057,29.1987,29.2057,12900.0
2012-03-01 12:30:00,41.76,41.77,41.74,41.75,32900.0,29.1987,29.2057,29.1848,29.1917,32900.0
2012-03-01 12:35:00,41.76,41.76,41.74,41.75,29200.0,29.1987,29.1987,29.1848,29.1917,29200.0
2012-03-01 12:40:00,41.74,41.75,41.72,41.72,14400.0,29.1848,29.1917,29.1708,29.1708,14400.0
2012-03-01 12:45:00,41.71,41.71,41.7,41.71,10600.0,29.1638,29.1638,29.1568,29.1638,10600.0
2012-03-01 12:50:00,41.7,41.73,41.7,41.72,19400.0,29.1568,29.1778,29.1568,29.1708,19400.0
2012-03-01 12:55:00,41.72,41.72,41.69,41.71,29200.0,29.1708,29.1708,29.1498,29.1638,29200.0
2012-03-01 13:00:00,41.71,41.72,41.69,41.69,27400.0,29.1638,29.1708,29.1498,29.1498,27400.0
2012-03-01 13:05:00,41.68,41.69,41.66,41.67,7200.0,29.1428,29.1498,29.1288,29.1358,7200.0
2012-03-01 13:10:00,41.67,41.68,41.63,41.64,14600.0,29.1358,29.1428,29.1078,29.1148,14600.0
2012-03-01 13:15:00,41.63,41.66,41.63,41.63,8300.0,29.1078,29.1288,29.1078,29.1078,8300.0
2012-03-01 13:20:00,41.63,41.71,41.63,41.7,21900.0,29.1078,29.1638,29.1078,29.1568,21900.0
2012-03-01 13:25:00,41.69,41.71,41.69,41.69,11600.0,29.1498,29.1638,29.1498,29.1498,11600.0
2012-03-01 13:30:00,41.7,41.7,41.68,41.68,17400.0,29.1568,29.1568,29.1428,29.1428,17400.0
2012-03-01 13:35:00,41.69,41.69,41.66,41.67,24100.0,29.1498,29.1498,29.1288,29.1358,24100.0
2012-03-01 13:40:00,41.68,41.68,41.61,41.61,13000.0,29.1428,29.1428,29.0939,29.0939,13000.0
2012-03-01 13:45:00,41.62,41.64,41.59,41.59,15000.0,29.1009,29.1148,29.0799,29.0799,15000.0
2012-03-01 13:50:00,41.6,41.6,41.57,41.58,13200.0,29.0869,29.0869,29.0659,29.0729,13200.0
2012-03-01 13:55:00,41.58,41.61,41.58,41.59,21500.0,29.0729,29.0939,29.0729,29.0799,21500.0
2012-03-01 14:00:00,41.6,41.64,41.6,41.64,16600.0,29.0869,29.1148,29.0869,29.1148,16600.0
2012-03-01 14:05:00,41.64,41.66,41.63,41.66,11600.0,29.1148,29.1288,29.1078,29.1288,11600.0
2012-03-01 14:10:00,41.66,41.68,41.65,41.66,18900.0,29.1288,29.1428,29.1218,29.1288,18900.0
2012-03-01 14:15:00,41.66,41.66,41.64,41.66,3000.0,29.1288,29.1288,29.1148,29.1288,3000.0
2012-03-01 14:20:00,41.66,41.67,41.6,41.6,13700.0,29.1288,29.1358,29.0869,29.0869,13700.0
2012-03-01 14:25:00,41.61,41.65,41.61,41.65,6300.0,29.0939,29.1218,29.0939,29.1218,6300.0
2012-03-01 14:30:00,41.65,41.66,41.64,41.66,9500.0,29.1218,29.1288,29.1148,29.1288,9500.0
2012-03-01 14:35:00,41.66,41.66,41.6,41.6,15100.0,29.1288,29.1288,29.0869,29.0869,15100.0
2012-03-01 14:40:00,41.6,41.61,41.59,41.61,9700.0,29.0869,29.0939,29.0799,29.0939,9700.0
2012-03-01 14:45:00,41.61,41.61,41.58,41.58,13500.0,29.0939,29.0939,29.0729,29.0729,13500.0
2012-03-01 14:50:00,41.59,41.62,41.59,41.61,7200.0,29.0799,29.1009,29.0799,29.0939,7200.0
2012-03-01 14:55:00,41.62,41.62,41.61,41.62,6100.0,29.1009,29.1009,29.0939,29.1009,6100.0
2012-03-01 15:00:00,41.62,41.67,41.61,41.64,24800.0,29.1009,29.1358,29.0939,29.1148,24800.0
2012-03-01 15:05:00,41.64,41.64,41.62,41.62,10700.0,29.1148,29.1148,29.1009,29.1009,10700.0
2012-03-01 15:10:00,41.61,41.62,41.59,41.59,13000.0,29.0939,29.1009,29.0799,29.0799,13000.0
2012-03-01 15:15:00,41.59,41.59,41.51,41.51,27200.0,29.0799,29.0799,29.0239,29.0239,27200.0
2012-03-01 15:20:00,41.51,41.51,41.46,41.48,38500.0,29.0239,29.0239,28.989,29.003,38500.0
2012-03-01 15:25:00,41.48,41.51,41.45,41.51,28400.0,29.003,29.0239,28.982,29.0239,28400.0
2012-03-01 15:30:00,41.52,41.53,41.48,41.5,24300.0,29.0309,29.0379,29.003,29.0169,24300.0
2012-03-01 15:35:00,41.5,41.52,41.45,41.5,35000.0,29.0169,29.0309,28.982,29.0169,35000.0
2012-03-01 15:40:00,41.5,41.55,41.49,41.55,31700.0,29.0169,29.0519,29.01,29.0519,31700.0
2012-03-01 15:45:00,41.56,41.58,41.54,41.58,37600.0,29.0589,29.0729,29.0449,29.0729,37600.0
2012-03-01 15:50:00,41.57,41.63,41.55,41.63,60200.0,29.0659,29.1078,29.0519,29.1078,60200.0
2012-03-01 15:55:00,41.62,41.63,41.56,41.59,90900.0,29.1009,29.1078,29.0589,29.0799,90900.0
2012-03-02 09:30:00,41.5,41.7,41.5,41.52,24000.0,29.0169,29.1568,29.0169,29.0309,24000.0
2012-03-02 09:35:00,41.51,41.51,41.39,41.39,7500.0,29.0239,29.0239,28.94,28.94,7500.0
2012-03-02 09:40:00,41.4,41.5,41.4,41.45,13000.0,28.947,29.0169,28.947,28.982,13000.0
2012-03-02 09:45:00,41.45,41.46,41.42,41.42,16600.0,28.982,28.989,28.961,28.961,16600.0
2012-03-02 09:50:00,41.42,41.48,41.39,41.48,38600.0,28.961,29.003,28.94,29.003,38600.0
2012-03-02 09:55:00,41.47,41.51,41.4,41.4,12200.0,28.996,29.0239,28.947,28.947,12200.0
2012-03-02 10:00:00,41.4,41.4,41.3,41.33,16500.0,28.947,28.947,28.8771,28.8981,16500.0
2012-03-02 10:05:00,41.32,41.45,41.32,41.45,7600.0,28.8911,28.982,28.8911,28.982,7600.0
2012-03-02 10:10:00,41.45,41.5,41.43,41.5,10000.0,28.982,29.0169,28.968,29.0169,10000.0
2012-03-02 10:15:00,41.5,41.53,41.45,41.45,12000.0,29.0169,29.0379,28.982,28.982,12000.0
2012-03-02 10:20:00,41.44,41.46,41.41,41.44,11000.0,28.975,28.989,28.954,28.975,11000.0
2012-03-02 10:25:00,41.46,41.46,41.35,41.39,98100.0,28.989,28.989,28.9121,28.94,98100.0
2012-03-02 10:30:00,41.4,41.42,41.39,41.41,25600.0,28.947,28.961,28.94,28.954,25600.0
2012-03-02 10:35:00,41.41,41.42,41.34,41.34,25700.0,28.954,28.961,28.9051,28.9051,25700.0
2012-03-02 10:40:00,41.33,41.34,41.25,41.27,20200.0,28.8981,28.9051,28.8421,28.8561,20200.0
2012-03-02 10:45:00,41.27,41.33,41.26,41.31,6800.0,28.8561,28.8981,28.8491,28.8841,6800.0
2012-03-02 10:50:00,41.3,41.4,41.3,41.38,11300.0,28.8771,28.947,28.8771,28.933,11300.0
2012-03-02 10:55:00,41.38,41.38,41.29,41.29,10900.0,28.933,28.933,28.8701,28.8701,10900.0
2012-03-02 11:00:00,41.3,41.33,41.28,41.29,14100.0,28.8771,28.8981,28.8631,28.8701,14100.0
2012-03-02 11:05:00,41.29,41.3,41.28,41.29,6000.0,28.8701,28.8771,28.8631,28.8701,6000.0
2012-03-02 11:10:00,41.3,41.3,41.28,41.29,5900.0,28.8771,28.8771,28.8631,28.8701,5900.0
2012-03-02 11:15:00,41.29,41.33,41.28,41.29,41800.0,28.8701,28.8981,28.8631,28.8701,41800.0
2012-03-02 11:20:00,41.3,41.3,41.28,41.29,7000.0,28.8771,28.8771,28.8631,28.8701,7000.0
2012-03-02 11:25:00,41.29,41.29,41.24,41.25,47800.0,28.8701,28.8701,28.8352,28.8421,47800.0
2012-03-02 11:30:00,41.25,41.28,41.25,41.26,8900.0,28.8421,28.8631,28.8421,28.8491,8900.0
2012-03-02 11:35:00,41.25,41.31,41.25,41.28,6200.0,28.8421,28.8841,28.8421,28.8631,6200.0
2012-03-02 11:40:00,41.27,41.27,41.23,41.27,26200.0,28.8561,28.8561,28.8282,28.8561,26200.0
2012-03-02 11:45:00,41.27,41.27,41.24,41.26,15800.0,28.8561,28.8561,28.8352,28.8491,15800.0
2012-03-02 11:50:00,41.26,41.26,41.25,41.25,12200.0,28.8491,28.8491,28.8421,28.8421,12200.0
2012-03-02 11:55:00,41.26,41.26,41.24,41.25,5500.0,28.8491,28.8491,28.8352,28.8421,5500.0
2012-03-02 12:00:00,41.26,41.26,41.25,41.25,11000.0,28.8491,28.8491,28.8421,28.8421,11000.0
2012-03-02 12:05:00,41.25,41.27,41.25,41.26,5000.0,28.8421,28.8561,28.8421,28.8491,5000.0
2012-03-02 12:10:00,41.26,41.26,41.25,41.26,2100.0,28.8491,28.8491,28.8421,28.8491,2100.0
2012-03-02 12:15:00,41.26,41.26,41.23,41.23,19100.0,28.8491,28.8491,28.8282,28.8282,19100.0
2012-03-02 12:20:00,41.23,41.23,41.21,41.23,9600.0,28.8282,28.8282,28.8142,28.8282,9600.0
2012-03-02 12:25:00,41.23,41.23,41.16,41.21,37700.0,28.8282,28.8282,28.7792,28.8142,37700.0
2012-03-02 12:30:00,41.2,41.2,41.15,41.19,12800.0,28.8072,28.8072,28.7722,28.8002,12800.0
2012-03-02 12:35:00,41.18,41.18,41.14,41.14,10400.0,28.7932,28.7932,28.7652,28.7652,10400.0
2012-03-02 12:40:00,41.15,41.16,41.14,41.16,4100.0,28.7722,28.7792,28.7652,28.7792,4100.0
2012-03-02 12:45:00,41.16,41.18,41.15,41.16,6200.0,28.7792,28.7932,28.7722,28.7792,6200.0
2012-03-02 12:50:00,41.15,41.16,41.13,41.14,9000.0,28.7722,28.7792,28.7582,28.7652,9000.0
2012-03-02 12:55:00,41.13,41.13,41.1,41.1,7100.0,28.7582,28.7582,28.7373,28.7373,7100.0
2012-03-02 13:00:00,41.1,41.11,41.1,41.1,5200.0,28.7373,28.7443,28.7373,28.7373,5200.0
2012-03-02 13:05:00,41.1,41.12,41.08,41.11,25000.0,28.7373,28.7512,28.7233,28.7443,25000.0
2012-03-02 13:10:00,41.11,41.11,41.06,41.06,9600.0,28.7443,28.7443,28.7093,28.7093,9600.0
2012-03-02 13:15:00,41.05,41.06,41.05,41.05,6900.0,28.7023,28.7093,28.7023,28.7023,6900.0
2012-03-02 13:20:00,41.05,41.06,41.0,41.01,29900.0,28.7023,28.7093,28.6673,28.6743,29900.0
2012-03-02 13:25:00,41.02,41.04,41.01,41.04,10500.0,28.6813,28.6953,28.6743,28.6953,10500.0
2012-03-02 13:30:00,41.04,41.04,41.03,41.04,2300.0,28.6953,28.6953,28.6883,28.6953,2300.0
2012-03-02 13:35:00,41.04,41.04,41.0,41.01,7600.0,28.6953,28.6953,28.6673,28.6743,7600.0
2012-03-02 13:40:00,41.01,41.02,41.0,41.0,21100.0,28.6743,28.6813,28.6673,28.6673,21100.0
2012-03-02 13:45:00,41.01,41.01,40.99,41.0,17500.0,28.6743,28.6743,28.6604,28.6673,17500.0
2012-03-02 13:50:00,41.01,41.02,41.0,41.02,14000.0,28.6743,28.6813,28.6673,28.6813,14000.0
2012-03-02 13:55:00,41.02,41.03,41.01,41.03,7800.0,28.6813,28.6883,28.6743,28.6883,7800.0
2012-03-02 14:00:00,41.03,41.03,41.02,41.02,5800.0,28.6883,28.6883,28.6813,28.6813,5800.0
2012-03-02 14:05:00,41.02,41.04,41.01,41.04,12200.0,28.6813,28.6953,28.6743,28.6953,12200.0
2012-03-02 14:10:00,41.04,41.04,41.0,41.02,20800.0,28.6953,28.6953,28.6673,28.6813,20800.0
2012-03-02 14:15:00,41.02,41.02,41.0,41.01,29600.0,28.6813,28.6813,28.6673,28.6743,29600.0
2012-03-02 14:20:00,41.01,41.02,41.0,41.01,24200.0,28.6743,28.6813,28.6673,28.6743,24200.0
2012-03-02 14:25:00,41.0,41.03,41.0,41.01,9200.0,28.6673,28.6883,28.6673,28.6743,9200.0
2012-03-02 14:30:00,41.02,41.02,41.01,41.02,6900.0,28.6813,28.6813,28.6743,28.6813,6900.0
2012-03-02 14:35:00,41.01,41.02,41.01,41.01,11200.0,28.6743,28.6813,28.6743,28.6743,11200.0
2012-03-02 14:40:00,41.02,41.04,40.99,41.03,41200.0,28.6813,28.6953,28.6604,28.6883,41200.0
2012-03-02 14:45:00,41.04,41.06,41.04,41.06,16300.0,28.6953,28.7093,28.6953,28.7093,16300.0
2012-03-02 14:50:00,41.06,41.08,41.05,41.08,23300.0,28.7093,28.7233,28.7023,28.7233,23300.0
2012-03-02 14:55:00,41.08,41.08,41.07,41.08,9300.0,28.7233,28.7233,28.7163,28.7233,9300.0
2012-03-02 15:00:00,41.08,41.08,41.07,41.07,10900.0,28.7233,28.7233,28.7163,28.7163,10900.0
2012-03-02 15:05:00,41.07,41.08,41.04,41.04,35000.0,28.7163,28.7233,28.6953,28.6953,35000.0
2012-03-02 15:10:00,41.04,41.05,41.04,41.05,9300.0,28.6953,28.7023,28.6953,28.7023,9300.0
2012-03-02 15:15:00,41.05,41.05,41.04,41.05,21100.0,28.7023,28.7023,28.6953,28.7023,21100.0
2012-03-02 15:20:00,41.04,41.05,41.02,41.04,35900.0,28.6953,28.7023,28.6813,28.6953,35900.0
2012-03-02 15:25:00,41.04,41.04,41.03,41.04,25200.0,28.6953,28.6953,28.6883,28.6953,25200.0
2012-03-02 15:30:00,41.04,41.11,41.03,41.11,43600.0,28.6953,28.7443,28.6883,28.7443,43600.0
2012-03-02 15:35:00,41.11,41.11,41.03,41.03,43100.0,28.7443,28.7443,28.6883,28.6883,43100.0
2012-03-02 15:40:00,41.03,41.04,41.03,41.03,32800.0,28.6883,28.6953,28.6883,28.6883,32800.0
2012-03-02 15:45:00,41.03,41.04,41.03,41.04,21200.0,28.6883,28.6953,28.6883,28.6953,21200.0
2012-03-02 15:50:00,41.04,41.04,41.03,41.04,54200.0,28.6953,28.6953,28.6883,28.6953,54200.0
2012-03-02 15:55:00,41.03,41.06,40.97,41.02,179500.0,28.6883,28.7093,28.6464,28.6813,179500.0
2012-03-05 09:30:00,40.88,41.11,40.82,41.11,56400.0,28.5834,28.7443,28.5415,28.7443,56400.0
2012-03-05 09:35:00,41.14,41.19,41.05,41.15,32900.0,28.7652,28.8002,28.7023,28.7722,32900.0
2012-03-05 09:40:00,41.15,41.19,41.04,41.05,33400.0,28.7722,28.8002,28.6953,28.7023,33400.0
2012-03-05 09:45:00,41.05,41.1,41.03,41.09,13600.0,28.7023,28.7373,28.6883,28.7303,13600.0
2012-03-05 09:50:00,41.09,41.1,41.04,41.09,14700.0,28.7303,28.7373,28.6953,28.7303,14700.0
2012-03-05 09:55:00,41.09,41.15,41.09,41.15,14700.0,28.7303,28.7722,28.7303,28.7722,14700.0
2012-03-05 10:00:00,41.15,41.23,41.14,41.22,25200.0,28.7722,28.8282,28.7652,28.8212,25200.0
2012-03-05 10:05:00,41.21,41.27,41.2,41.26,29500.0,28.8142,28.8561,28.8072,28.8491,29500.0
2012-03-05 10:10:00,41.27,41.27,41.22,41.23,15400.0,28.8561,28.8561,28.8212,28.8282,15400.0
2012-03-05 10:15:00,41.22,41.23,41.17,41.2,17000.0,28.8212,28.8282,28.7862,28.8072,17000.0
2012-03-05 10:20:00,41.2,41.22,41.09,41.11,17300.0,28.8072,28.8212,28.7303,28.7443,17300.0
2012-03-05 10:25:00,41.1,41.16,41.06,41.15,13300.0,28.7373,28.7792,28.7093,28.7722,13300.0
2012-03-05 10:30:00,41.15,41.16,41.1,41.11,13600.0,28.7722,28.7792,28.7373,28.7443,13600.0
2012-03-05 10:35:00,41.1,41.13,41.1,41.12,8600.0,28.7373,28.7582,28.7373,28.7512,8600.0
2012-03-05 10:40:00,41.12,41.15,41.12,41.15,8400.0,28.7512,28.7722,28.7512,28.7722,8400.0
2012-03-05 10:45:00,41.13,41.18,41.12,41.18,19600.0,28.7582,28.7932,28.7512,28.7932,19600.0
2012-03-05 10:50:00,41.18,41.19,41.17,41.19,11300.0,28.7932,28.8002,28.7862,28.8002,11300.0
2012-03-05 10:55:00,41.19,41.19,41.16,41.17,18200.0,28.8002,28.8002,28.7792,28.7862,18200.0
2012-03-05 11:00:00,41.16,41.17,41.08,41.1,20200.0,28.7792,28.7862,28.7233,28.7373,20200.0
2012-03-05 11:05:00,41.09,41.12,41.07,41.07,16100.0,28.7303,28.7512,28.7163,28.7163,16100.0
2012-03-05 11:10:00,41.07,41.07,41.0,41.01,8800.0,28.7163,28.7163,28.6673,28.6743,8800.0
2012-03-05 11:15:00,41.0,41.05,40.98,41.03,28400.0,28.6673,28.7023,28.6534,28.6883,28400.0
2012-03-05 11:20:00,41.04,41.04,41.01,41.01,7800.0,28.6953,28.6953,28.6743,28.6743,7800.0
2012-03-05 11:25:00,41.02,41.08,41.0,41.06,20100.0,28.6813,28.7233,28.6673,28.7093,20100.0
2012-03-05 11:30:00,41.06,41.07,41.02,41.02,11500.0,28.7093,28.7163,28.6813,28.6813,11500.0
2012-03-05 11:35:00,41.02,41.03,40.99,41.0,14500.0,28.6813,28.6883,28.6604,28.6673,14500.0
2012-03-05 11:40:00,41.0,41.05,40.99,41.05,16300.0,28.6673,28.7023,28.6604,28.7023,16300.0
2012-03-05 11:45:00,41.04,41.11,41.04,41.11,12700.0,28.6953,28.7443,28.6953,28.7443,12700.0
2012-03-05 11:50:00,41.11,41.14,41.11,41.14,8400.0,28.7443,28.7652,28.7443,28.7652,8400.0
2012-03-05 11:55:00,41.14,41.15,41.14,41.15,6800.0,28.7652,28.7722,28.7652,28.7722,6800.0
2012-03-05 12:00:00,41.14,41.15,41.07,41.07,21800.0,28.7652,28.7722,28.7163,28.7163,21800.0
2012-03-05 12:05:00,41.07,41.12,41.07,41.12,9000.0,28.7163,28.7512,28.7163,28.7512,9000.0
2012-03-05 12:10:00,41.11,41.12,41.09,41.09,9200.0,28.7443,28.7512,28.7303,28.7303,9200.0
2012-03-05 12:15:00,41.09,41.11,41.06,41.11,12500.0,28.7303,28.7443,28.7093,28.7443,12500.0
2012-03-05 12:20:00,41.11,41.11,41.06,41.07,10100.0,28.7443,28.7443,28.7093,28.7163,10100.0
2012-03-05 12:25:00,41.06,41.07,41.06,41.07,4400.0,28.7093,28.7163,28.7093,28.7163,4400.0
2012-03-05 12:30:00,41.07,41.07,41.06,41.06,4300.0,28.7163,28.7163,28.7093,28.7093,4300.0
2012-03-05 12:35:00,41.07,41.07,41.04,41.05,13800.0,28.7163,28.7163,28.6953,28.7023,13800.0
2012-03-05 12:40:00,41.04,41.04,41.0,41.01,7700.0,28.6953,28.6953,28.6673,28.6743,7700.0
2012-03-05 12:45:00,41.0,41.02,40.99,41.02,17500.0,28.6673,28.6813,28.6604,28.6813,17500.0
2012-03-05 12:50:00,41.02,41.02,41.0,41.0,7700.0,28.6813,28.6813,28.6673,28.6673,7700.0
2012-03-05 12:55:00,41.01,41.02,41.01,41.02,8100.0,28.6743,28.6813,28.6743,28.6813,8100.0
2012-03-05 13:00:00,41.01,41.02,40.98,40.99,11800.0,28.6743,28.6813,28.6534,28.6604,11800.0
2012-03-05 13:05:00,40.98,41.0,40.97,40.99,11600.0,28.6534,28.6673,28.6464,28.6604,11600.0
2012-03-05 13:10:00,41.0,41.0,40.93,40.97,34500.0,28.6673,28.6673,28.6184,28.6464,34500.0
2012-03-05 13:15:00,40.98,41.03,40.97,41.01,14300.0,28.6534,28.6883,28.6464,28.6743,14300.0
2012-03-05 13:20:00,41.02,41.13,41.02,41.1,64400.0,28.6813,28.7582,28.6813,28.7373,64400.0
2012-03-05 13:25:00,41.1,41.11,41.09,41.11,14800.0,28.7373,28.7443,28.7303,28.7443,14800.0
2012-03-05 13:30:00,41.12,41.16,41.12,41.15,25900.0,28.7512,28.7792,28.7512,28.7722,25900.0
2012-03-05 13:35:00,41.15,41.21,41.15,41.2,31600.0,28.7722,28.8142,28.7722,28.8072,31600.0
2012-03-05 13:40:00,41.21,41.23,41.2,41.22,11100.0,28.8142,28.8282,28.8072,28.8212,11100.0
2012-03-05 13:45:00,41.22,41.23,41.17,41.17,14600.0,28.8212,28.8282,28.7862,28.7862,14600.0
2012-03-05 13:50:00,41.16,41.17,41.08,41.16,122400.0,28.7792,28.7862,28.7233,28.7792,122400.0
2012-03-05 13:55:00,41.16,41.2,41.14,41.14,22500.0,28.7792,28.8072,28.7652,28.7652,22500.0
2012-03-05 14:00:00,41.14,41.14,41.1,41.11,13000.0,28.7652,28.7652,28.7373,28.7443,13000.0
2012-03-05 14:05:00,41.11,41.12,41.11,41.12,7100.0,28.7443,28.7512,28.7443,28.7512,7100.0
2012-03-05 14:10:00,41.13,41.16,41.12,41.16,11400.0,28.7582,28.7792,28.7512,28.7792,11400.0
2012-03-05 14:15:00,41.16,41.18,41.15,41.18,10300.0,28.7792,28.7932,28.7722,28.7932,10300.0
2012-03-05 14:20:00,41.18,41.24,41.17,41.24,25900.0,28.7932,28.8352,28.7862,28.8352,25900.0
2012-03-05 14:25:00,41.24,41.34,41.24,41.33,42300.0,28.8352,28.9051,28.8352,28.8981,42300.0
2012-03-05 14:30:00,41.33,41.38,41.3,41.33,50800.0,28.8981,28.933,28.8771,28.8981,50800.0
2012-03-05 14:35:00,41.32,41.36,41.31,41.36,20500.0,28.8911,28.9191,28.8841,28.9191,20500.0
2012-03-05 14:40:00,41.37,41.37,41.35,41.37,19500.0,28.9261,28.9261,28.9121,28.9261,19500.0
2012-03-05 14:45:00,41.36,41.37,41.32,41.32,15000.0,28.9191,28.9261,28.8911,28.8911,15000.0
2012-03-05 14:50:00,41.33,41.37,41.32,41.37,18500.0,28.8981,28.9261,28.8911,28.9261,18500.0
2012-03-05 14:55:00,41.36,41.42,41.35,41.42,18100.0,28.9191,28.961,28.9121,28.961,18100.0
2012-03-05 15:00:00,41.41,41.42,41.4,41.42,11200.0,28.954,28.961,28.947,28.961,11200.0
2012-03-05 15:05:00,41.42,41.42,41.35,41.36,21000.0,28.961,28.961,28.9121,28.9191,21000.0
2012-03-05 15:10:00,41.36,41.36,41.35,41.35,9800.0,28.9191,28.9191,28.9121,28.9121,9800.0
2012-03-05 15:15:00,41.36,41.36,41.35,41.36,15600.0,28.9191,28.9191,28.9121,28.9191,15600.0
2012-03-05 15:20:00,41.35,41.4,41.35,41.39,63200.0,28.9121,28.947,28.9121,28.94,63200.0
2012-03-05 15:25:00,41.38,41.39,41.38,41.39,17800.0,28.933,28.94,28.933,28.94,17800.0
2012-03-05 15:30:00,41.38,41.39,41.36,41.39,29200.0,28.933,28.94,28.9191,28.94,29200.0
2012-03-05 15:35:00,41.38,41.4,41.38,41.39,35300.0,28.933,28.947,28.933,28.94,35300.0
2012-03-05 15:40:00,41.38,41.39,41.32,41.36,38800.0,28.933,28.94,28.8911,28.9191,38800.0
2012-03-05 15:45:00,41.36,41.39,41.34,41.36,43400.0,28.9191,28.94,28.9051,28.9191,43400.0
2012-03-05 15:50:00,41.36,41.41,41.36,41.4,80300.0,28.9191,28.954,28.9191,28.947,80300.0
2012-03-05 15:55:00,41.4,41.44,41.36,41.39,288700.0,28.947,28.975,28.9191,28.94,288700.0
2012-03-06 09:30:00,40.98,41.1,40.89,41.09,43400.0,28.6534,28.7373,28.5904,28.7303,43400.0
2012-03-06 09:35:00,41.07,41.2,40.91,40.92,333300.0,28.7163,28.8072,28.6044,28.6114,333300.0
2012-03-06 09:40:00,40.92,40.94,40.74,40.81,68400.0,28.6114,28.6254,28.4856,28.5345,68400.0
2012-03-06 09:45:00,40.82,40.85,40.82,40.84,92300.0,28.5415,28.5625,28.5415,28.5555,92300.0
2012-03-06 09:50:00,40.85,40.91,40.82,40.88,91400.0,28.5625,28.6044,28.5415,28.5834,91400.0
2012-03-06 09:55:00,40.88,41.03,40.88,41.01,29300.0,28.5834,28.6883,28.5834,28.6743,29300.0
2012-03-06 10:00:00,41.01,41.08,40.98,41.03,25100.0,28.6743,28.7233,28.6534,28.6883,25100.0
2012-03-06 10:05:00,41.03,41.11,41.02,41.11,16900.0,28.6883,28.7443,28.6813,28.7443,16900.0
2012-03-06 10:10:00,41.11,41.14,41.1,41.13,17000.0,28.7443,28.7652,28.7373,28.7582,17000.0
2012-03-06 10:15:00,41.13,41.14,41.1,41.13,10700.0,28.7582,28.7652,28.7373,28.7582,10700.0
2012-03-06 10:20:00,41.13,41.17,41.12,41.15,33100.0,28.7582,28.7862,28.7512,28.7722,33100.0
2012-03-06 10:25:00,41.15,41.25,41.15,41.23,27100.0,28.7722,28.8421,28.7722,28.8282,27100.0
2012-03-06 10:30:00,41.23,41.23,41.1,41.1,13700.0,28.8282,28.8282,28.7373,28.7373,13700.0
2012-03-06 10:35:00,41.1,41.1,40.98,41.05,33300.0,28.7373,28.7373,28.6534,28.7023,33300.0
2012-03-06 10:40:00,41.05,41.09,41.05,41.06,19300.0,28.7023,28.7303,28.7023,28.7093,19300.0
2012-03-06 10:45:00,41.06,41.15,41.06,41.1,31700.0,28.7093,28.7722,28.7093,28.7373,31700.0
2012-03-06 10:50:00,41.11,41.11,41.0,41.01,9300.0,28.7443,28.7443,28.6673,28.6743,9300.0
2012-03-06 10:55:00,41.01,41.13,41.0,41.12,29200.0,28.6743,28.7582,28.6673,28.7512,29200.0
2012-03-06 11:00:00,41.12,41.17,41.12,41.16,31400.0,28.7512,28.7862,28.7512,28.7792,31400.0
2012-03-06 11:05:00,41.16,41.23,41.16,41.21,20100.0,28.7792,28.8282,28.7792,28.8142,20100.0
2012-03-06 11:10:00,41.2,41.2,41.07,41.1,22300.0,28.8072,28.8072,28.7163,28.7373,22300.0
2012-03-06 11:15:00,41.11,41.16,41.06,41.1,38800.0,28.7443,28.7792,28.7093,28.7373,38800.0
2012-03-06 11:20:00,41.09,41.12,41.09,41.11,21000.0,28.7303,28.7512,28.7303,28.7443,21000.0
2012-03-06 11:25:00,41.1,41.17,41.1,41.14,30000.0,28.7373,28.7862,28.7373,28.7652,30000.0
2012-03-06 11:30:00,41.13,41.18,41.12,41.18,48100.0,28.7582,28.7932,28.7512,28.7932,48100.0
2012-03-06 11:35:00,41.18,41.21,41.17,41.18,29100.0,28.7932,28.8142,28.7862,28.7932,29100.0
2012-03-06 11:40:00,41.17,41.2,41.12,41.12,16400.0,28.7862,28.8072,28.7512,28.7512,16400.0
2012-03-06 11:45:00,41.12,41.13,41.02,41.03,26800.0,28.7512,28.7582,28.6813,28.6883,26800.0
2012-03-06 11:50:00,41.04,41.15,41.04,41.15,21900.0,28.6953,28.7722,28.6953,28.7722,21900.0
2012-03-06 11:55:00,41.14,41.16,41.12,41.14,12700.0,28.7652,28.7792,28.7512,28.7652,12700.0
2012-03-06 12:00:00,41.14,41.15,41.11,41.12,18400.0,28.7652,28.7722,28.7443,28.7512,18400.0
2012-03-06 12:05:00,41.12,41.15,41.1,41.11,12700.0,28.7512,28.7722,28.7373,28.7443,12700.0
2012-03-06 12:10:00,41.11,41.12,41.08,41.11,18700.0,28.7443,28.7512,28.7233,28.7443,18700.0
2012-03-06 12:15:00,41.11,41.11,41.07,41.08,24700.0,28.7443,28.7443,28.7163,28.7233,24700.0
2012-03-06 12:20:00,41.08,41.09,41.07,41.08,9600.0,28.7233,28.7303,28.7163,28.7233,9600.0
2012-03-06 12:25:00,41.08,41.1,41.04,41.07,85300.0,28.7233,28.7373,28.6953,28.7163,85300.0
2012-03-06 12:30:00,41.07,41.16,41.05,41.15,54200.0,28.7163,28.7792,28.7023,28.7722,54200.0
2012-03-06 12:35:00,41.15,41.17,41.14,41.14,12500.0,28.7722,28.7862,28.7652,28.7652,12500.0
2012-03-06 12:40:00,41.14,41.17,41.11,41.17,17100.0,28.7652,28.7862,28.7443,28.7862,17100.0
2012-03-06 12:45:00,41.16,41.17,41.13,41.15,11500.0,28.7792,28.7862,28.7582,28.7722,11500.0
2012-03-06 12:50:00,41.15,41.22,41.15,41.21,28000.0,28.7722,28.8212,28.7722,28.8142,28000.0
2012-03-06 12:55:00,41.21,41.23,41.18,41.19,34700.0,28.8142,28.8282,28.7932,28.8002,34700.0
2012-03-06 13:00:00,41.19,41.22,41.15,41.21,21500.0,28.8002,28.8212,28.7722,28.8142,21500.0
2012-03-06 13:05:00,41.21,41.22,41.15,41.16,36600.0,28.8142,28.8212,28.7722,28.7792,36600.0
2012-03-06 13:10:00,41.16,41.16,41.11,41.12,20500.0,28.7792,28.7792,28.7443,28.7512,20500.0
2012-03-06 13:15:00,41.12,41.16,41.11,41.15,21700.0,28.7512,28.7792,28.7443,28.7722,21700.0
2012-03-06 13:20:00,41.16,41.17,41.15,41.16,12000.0,28.7792,28.7862,28.7722,28.7792,12000.0
2012-03-06 13:25:00,41.16,41.16,41.13,41.15,15100.0,28.7792,28.7792,28.7582,28.7722,15100.0
2012-03-06 13:30:00,41.15,41.16,41.15,41.16,12000.0,28.7722,28.7792,28.7722,28.7792,12000.0
2012-03-06 13:35:00,41.15,41.16,41.15,41.15,10900.0,28.7722,28.7792,28.7722,28.7722,10900.0
2012-03-06 13:40:00,41.16,41.16,41.11,41.12,18700.0,28.7792,28.7792,28.7443,28.7512,18700.0
2012-03-06 13:45:00,41.12,41.12,41.07,41.11,32800.0,28.7512,28.7512,28.7163,28.7443,32800.0
2012-03-06 13:50:00,41.11,41.13,41.1,41.13,9900.0,28.7443,28.7582,28.7373,28.7582,9900.0
2012-03-06 13:55:00,41.14,41.14,41.1,41.12,13500.0,28.7652,28.7652,28.7373,28.7512,13500.0
2012-03-06 14:00:00,41.11,41.12,41.11,41.12,17200.0,28.7443,28.7512,28.7443,28.7512,17200.0
2012-03-06 14:05:00,41.12,41.12,41.1,41.12,30800.0,28.7512,28.7512,28.7373,28.7512,30800.0
2012-03-06 14:10:00,41.12,41.13,41.1,41.12,52100.0,28.7512,28.7582,28.7373,28.7512,52100.0
2012-03-06 14:15:00,41.11,41.14,41.1,41.1,21300.0,28.7443,28.7652,28.7373,28.7373,21300.0
2012-03-06 14:20:00,41.1,41.18,41.1,41.18,44500.0,28.7373,28.7932,28.7373,28.7932,44500.0
2012-03-06 14:25:00,41.17,41.18,41.12,41.15,49700.0,28.7862,28.7932,28.7512,28.7722,49700.0
2012-03-06 14:30:00,41.15,41.16,41.1,41.11,18300.0,28.7722,28.7792,28.7373,28.7443,18300.0
2012-03-06 14:35:00,41.1,41.11,41.07,41.07,26000.0,28.7373,28.7443,28.7163,28.7163,26000.0
2012-03-06 14:40:00,41.07,41.08,41.04,41.05,17500.0,28.7163,28.7233,28.6953,28.7023,17500.0
2012-03-06 14:45:00,41.05,41.09,41.05,41.09,18800.0,28.7023,28.7303,28.7023,28.7303,18800.0
2012-03-06 14:50:00,41.09,41.11,41.09,41.11,23700.0,28.7303,28.7443,28.7303,28.7443,23700.0
2012-03-06 14:55:00,41.11,41.13,41.1,41.13,31100.0,28.7443,28.7582,28.7373,28.7582,31100.0
2012-03-06 15:00:00,41.12,41.13,41.11,41.12,26800.0,28.7512,28.7582,28.7443,28.7512,26800.0
2012-03-06 15:05:00,41.11,41.12,41.1,41.11,26800.0,28.7443,28.7512,28.7373,28.7443,26800.0
2012-03-06 15:10:00,41.1,41.11,41.09,41.11,44600.0,28.7373,28.7443,28.7303,28.7443,44600.0
2012-03-06 15:15:00,41.11,41.22,41.1,41.21,41200.0,28.7443,28.8212,28.7373,28.8142,41200.0
2012-03-06 15:20:00,41.21,41.23,41.18,41.23,46500.0,28.8142,28.8282,28.7932,28.8282,46500.0
2012-03-06 15:25:00,41.23,41.25,41.2,41.24,45000.0,28.8282,28.8421,28.8072,28.8352,45000.0
2012-03-06 15:30:00,41.24,41.28,41.24,41.28,53900.0,28.8352,28.8631,28.8352,28.8631,53900.0
2012-03-06 15:35:00,41.27,41.3,41.26,41.27,73800.0,28.8561,28.8771,28.8491,28.8561,73800.0
2012-03-06 15:40:00,41.28,41.37,41.27,41.31,71700.0,28.8631,28.9261,28.8561,28.8841,71700.0
2012-03-06 15:45:00,41.31,41.33,41.24,41.29,84700.0,28.8841,28.8981,28.8352,28.8701,84700.0
2012-03-06 15:50:00,41.29,41.34,41.28,41.33,154200.0,28.8701,28.9051,28.8631,28.8981,154200.0
2012-03-06 15:55:00,41.32,41.4,41.31,41.39,361000.0,28.8911,28.947,28.8841,28.94,361000.0
2012-03-07 09:30:00,41.39,41.39,41.3,41.35,44000.0,28.94,28.94,28.8771,28.9121,44000.0
2012-03-07 09:35:00,41.34,41.42,41.26,41.3,16600.0,28.9051,28.961,28.8491,28.8771,16600.0
2012-03-07 09:40:00,41.3,41.3,41.25,41.25,39000.0,28.8771,28.8771,28.8421,28.8421,39000.0
2012-03-07 09:45:00,41.26,41.33,41.25,41.3,25100.0,28.8491,28.8981,28.8421,28.8771,25100.0
2012-03-07 09:50:00,41.29,41.31,41.18,41.23,44900.0,28.8701,28.8841,28.7932,28.8282,44900.0
2012-03-07 09:55:00,41.23,41.27,41.2,41.2,38300.0,28.8282,28.8561,28.8072,28.8072,38300.0
2012-03-07 10:00:00,41.2,41.27,41.19,41.2,105700.0,28.8072,28.8561,28.8002,28.8072,105700.0
2012-03-07 10:05:00,41.2,41.28,41.18,41.25,23000.0,28.8072,28.8631,28.7932,28.8421,23000.0
2012-03-07 10:10:00,41.25,41.26,41.25,41.25,18700.0,28.8421,28.8491,28.8421,28.8421,18700.0
2012-03-07 10:15:00,41.25,41.26,41.17,41.19,21700.0,28.8421,28.8491,28.7862,28.8002,21700.0
2012-03-07 10:20:00,41.19,41.21,41.15,41.15,23000.0,28.8002,28.8142,28.7722,28.7722,23000.0
2012-03-07 10:25:00,41.15,41.17,41.14,41.15,29200.0,28.7722,28.7862,28.7652,28.7722,29200.0
2012-03-07 10:30:00,41.16,41.22,41.15,41.17,17500.0,28.7792,28.8212,28.7722,28.7862,17500.0
2012-03-07 10:35:00,41.17,41.17,41.15,41.15,23800.0,28.7862,28.7862,28.7722,28.7722,23800.0
2012-03-07 10:40:00,41.15,41.16,41.15,41.15,31700.0,28.7722,28.7792,28.7722,28.7722,31700.0
2012-03-07 10:45:00,41.15,41.16,41.11,41.14,56300.0,28.7722,28.7792,28.7443,28.7652,56300.0
2012-03-07 10:50:00,41.13,41.15,41.13,41.14,20600.0,28.7582,28.7722,28.7582,28.7652,20600.0
2012-03-07 10:55:00,41.14,41.15,41.05,41.06,107200.0,28.7652,28.7722,28.7023,28.7093,107200.0
2012-03-07 11:00:00,41.05,41.06,40.88,40.88,98600.0,28.7023,28.7093,28.5834,28.5834,98600.0
2012-03-07 11:05:00,40.88,41.0,40.87,40.99,79700.0,28.5834,28.6673,28.5764,28.6604,79700.0
2012-03-07 11:10:00,40.99,41.11,40.93,41.1,74500.0,28.6604,28.7443,28.6184,28.7373,74500.0
2012-03-07 11:15:00,41.11,41.19,41.11,41.18,21200.0,28.7443,28.8002,28.7443,28.7932,21200.0
2012-03-07 11:20:00,41.17,41.18,41.12,41.13,18600.0,28.7862,28.7932,28.7512,28.7582,18600.0
2012-03-07 11:25:00,41.12,41.12,41.07,41.07,13200.0,28.7512,28.7512,28.7163,28.7163,13200.0
2012-03-07 11:30:00,41.07,41.13,41.07,41.11,16500.0,28.7163,28.7582,28.7163,28.7443,16500.0
2012-03-07 11:35:00,41.11,41.12,41.08,41.09,11300.0,28.7443,28.7512,28.7233,28.7303,11300.0
2012-03-07 11:40:00,41.08,41.09,41.07,41.07,9500.0,28.7233,28.7303,28.7163,28.7163,9500.0
2012-03-07 11:45:00,41.08,41.12,41.07,41.11,20300.0,28.7233,28.7512,28.7163,28.7443,20300.0
2012-03-07 11:50:00,41.12,41.17,41.11,41.16,11700.0,28.7512,28.7862,28.7443,28.7792,11700.0
2012-03-07 11:55:00,41.15,41.17,41.12,41.12,25500.0,28.7722,28.7862,28.7512,28.7512,25500.0
2012-03-07 12:00:00,41.12,41.14,41.08,41.08,16200.0,28.7512,28.7652,28.7233,28.7233,16200.0
2012-03-07 12:05:00,41.08,41.09,41.06,41.06,7800.0,28.7233,28.7303,28.7093,28.7093,7800.0
2012-03-07 12:10:00,41.06,41.06,41.02,41.02,6500.0,28.7093,28.7093,28.6813,28.6813,6500.0
2012-03-07 12:15:00,41.02,41.02,40.99,40.99,7500.0,28.6813,28.6813,28.6604,28.6604,7500.0
2012-03-07 12:20:00,41.0,41.04,40.99,41.04,13400.0,28.6673,28.6953,28.6604,28.6953,13400.0
2012-03-07 12:25:00,41.04,41.1,41.04,41.05,11200.0,28.6953,28.7373,28.6953,28.7023,11200.0
2012-03-07 12:30:00,41.06,41.06,41.05,41.05,5100.0,28.7093,28.7093,28.7023,28.7023,5100.0
2012-03-07 12:35:00,41.05,41.06,41.03,41.03,15600.0,28.7023,28.7093,28.6883,28.6883,15600.0
2012-03-07 12:40:00,41.03,41.12,41.02,41.12,16200.0,28.6883,28.7512,28.6813,28.7512,16200.0
2012-03-07 12:45:00,41.12,41.14,41.12,41.13,4100.0,28.7512,28.7652,28.7512,28.7582,4100.0
2012-03-07 12:50:00,41.13,41.14,41.13,41.13,3900.0,28.7582,28.7652,28.7582,28.7582,3900.0
2012-03-07 12:55:00,41.14,41.14,41.12,41.12,17500.0,28.7652,28.7652,28.7512,28.7512,17500.0
2012-03-07 13:00:00,41.11,41.11,41.09,41.09,9200.0,28.7443,28.7443,28.7303,28.7303,9200.0
2012-03-07 13:05:00,41.09,41.1,41.08,41.08,14500.0,28.7303,28.7373,28.7233,28.7233,14500.0
2012-03-07 13:10:00,41.09,41.13,41.08,41.12,22300.0,28.7303,28.7582,28.7233,28.7512,22300.0
2012-03-07 13:15:00,41.12,41.19,41.1,41.16,24500.0,28.7512,28.8002,28.7373,28.7792,24500.0
2012-03-07 13:20:00,41.16,41.19,41.13,41.16,15500.0,28.7792,28.8002,28.7582,28.7792,15500.0
2012-03-07 13:25:00,41.15,41.16,41.13,41.13,7400.0,28.7722,28.7792,28.7582,28.7582,7400.0
2012-03-07 13:30:00,41.14,41.18,41.13,41.13,23600.0,28.7652,28.7932,28.7582,28.7582,23600.0
2012-03-07 13:35:00,41.14,41.14,41.1,41.1,11900.0,28.7652,28.7652,28.7373,28.7373,11900.0
2012-03-07 13:40:00,41.12,41.12,41.08,41.08,5900.0,28.7512,28.7512,28.7233,28.7233,5900.0
2012-03-07 13:45:00,41.08,41.09,41.08,41.08,9000.0,28.7233,28.7303,28.7233,28.7233,9000.0
2012-03-07 13:50:00,41.09,41.09,41.07,41.07,15000.0,28.7303,28.7303,28.7163,28.7163,15000.0
2012-03-07 13:55:00,41.07,41.13,41.07,41.13,11200.0,28.7163,28.7582,28.7163,28.7582,11200.0
2012-03-07 14:00:00,41.13,41.18,41.13,41.18,24600.0,28.7582,28.7932,28.7582,28.7932,24600.0
2012-03-07 14:05:00,41.18,41.22,41.17,41.19,83700.0,28.7932,28.8212,28.7862,28.8002,83700.0
2012-03-07 14:10:00,41.18,41.19,41.16,41.16,8200.0,28.7932,28.8002,28.7792,28.7792,8200.0
2012-03-07 14:15:00,41.17,41.18,41.16,41.17,16000.0,28.7862,28.7932,28.7792,28.7862,16000.0
2012-03-07 14:20:00,41.17,41.17,41.14,41.16,12600.0,28.7862,28.7862,28.7652,28.7792,12600.0
2012-03-07 14:25:00,41.16,41.17,41.15,41.17,5100.0,28.7792,28.7862,28.7722,28.7862,5100.0
2012-03-07 14:30:00,41.17,41.17,41.13,41.13,13400.0,28.7862,28.7862,28.7582,28.7582,13400.0
2012-03-07 14:35:00,41.13,41.14,41.11,41.14,17000.0,28.7582,28.7652,28.7443,28.7652,17000.0
2012-03-07 14:40:00,41.14,41.14,41.12,41.13,9200.0,28.7652,28.7652,28.7512,28.7582,9200.0
2012-03-07 14:45:00,41.13,41.14,41.1,41.11,11700.0,28.7582,28.7652,28.7373,28.7443,11700.0
2012-03-07 14:50:00,41.11,41.19,41.1,41.19,31200.0,28.7443,28.8002,28.7373,28.8002,31200.0
2012-03-07 14:55:00,41.19,41.2,41.18,41.2,13800.0,28.8002,28.8072,28.7932,28.8072,13800.0
2012-03-07 15:00:00,41.19,41.2,41.15,41.16,26900.0,28.8002,28.8072,28.7722,28.7792,26900.0
2012-03-07 15:05:00,41.16,41.16,41.12,41.12,25500.0,28.7792,28.7792,28.7512,28.7512,25500.0
2012-03-07 15:10:00,41.12,41.13,41.1,41.13,29800.0,28.7512,28.7582,28.7373,28.7582,29800.0
2012-03-07 15:15:00,41.13,41.16,41.12,41.16,25700.0,28.7582,28.7792,28.7512,28.7792,25700.0
2012-03-07 15:20:00,41.15,41.19,41.13,41.14,32700.0,28.7722,28.8002,28.7582,28.7652,32700.0
2012-03-07 15:25:00,41.14,41.14,41.11,41.11,15600.0,28.7652,28.7652,28.7443,28.7443,15600.0
2012-03-07 15:30:00,41.12,41.12,41.1,41.11,30200.0,28.7512,28.7512,28.7373,28.7443,30200.0
2012-03-07 15:35:00,41.11,41.12,41.07,41.08,42100.0,28.7443,28.7512,28.7163,28.7233,42100.0
2012-03-07 15:40:00,41.07,41.1,41.04,41.1,63500.0,28.7163,28.7373,28.6953,28.7373,63500.0
2012-03-07 15:45:00,41.09,41.09,41.0,41.03,114500.0,28.7303,28.7303,28.6673,28.6883,114500.0
2012-03-07 15:50:00,41.03,41.08,41.03,41.04,68300.0,28.6883,28.7233,28.6883,28.6953,68300.0
2012-03-07 15:55:00,41.04,41.06,41.02,41.05,98800.0,28.6953,28.7093,28.6813,28.7023,98800.0
2012-03-08 09:30:00,41.13,41.42,41.12,41.38,40700.0,28.7582,28.961,28.7512,28.933,40700.0
2012-03-08 09:35:00,41.39,41.5,41.39,41.5,22700.0,28.94,29.0169,28.94,29.0169,22700.0
2012-03-08 09:40:00,41.49,41.58,41.49,41.5,28100.0,29.01,29.0729,29.01,29.0169,28100.0
2012-03-08 09:45:00,41.51,41.52,41.4,41.42,37300.0,29.0239,29.0309,28.947,28.961,37300.0
2012-03-08 09:50:00,41.42,41.43,41.3,41.31,20500.0,28.961,28.968,28.8771,28.8841,20500.0
2012-03-08 09:55:00,41.31,41.33,41.29,41.29,19900.0,28.8841,28.8981,28.8701,28.8701,19900.0
2012-03-08 10:00:00,41.28,41.3,41.18,41.2,21400.0,28.8631,28.8771,28.7932,28.8072,21400.0
2012-03-08 10:05:00,41.2,41.26,41.19,41.26,19900.0,28.8072,28.8491,28.8002,28.8491,19900.0
2012-03-08 10:10:00,41.26,41.27,41.22,41.24,8700.0,28.8491,28.8561,28.8212,28.8352,8700.0
2012-03-08 10:15:00,41.25,41.32,41.25,41.29,16400.0,28.8421,28.8911,28.8421,28.8701,16400.0
2012-03-08 10:20:00,41.29,41.29,41.24,41.24,10600.0,28.8701,28.8701,28.8352,28.8352,10600.0
2012-03-08 10:25:00,41.24,41.27,41.23,41.26,6400.0,28.8352,28.8561,28.8282,28.8491,6400.0
2012-03-08 10:30:00,41.27,41.27,41.23,41.24,13300.0,28.8561,28.8561,28.8282,28.8352,13300.0
2012-03-08 10:35:00,41.24,41.26,41.23,41.26,10800.0,28.8352,28.8491,28.8282,28.8491,10800.0
2012-03-08 10:40:00,41.26,41.3,41.26,41.28,16700.0,28.8491,28.8771,28.8491,28.8631,16700.0
2012-03-08 10:45:00,41.29,41.33,41.29,41.3,64200.0,28.8701,28.8981,28.8701,28.8771,64200.0
2012-03-08 10:50:00,41.31,41.33,41.3,41.33,8900.0,28.8841,28.8981,28.8771,28.8981,8900.0
2012-03-08 10:55:00,41.33,41.36,41.31,41.36,9800.0,28.8981,28.9191,28.8841,28.9191,9800.0
2012-03-08 11:00:00,41.36,41.39,41.34,41.39,40200.0,28.9191,28.94,28.9051,28.94,40200.0
2012-03-08 11:05:00,41.39,41.42,41.36,41.42,42400.0,28.94,28.961,28.9191,28.961,42400.0
2012-03-08 11:10:00,41.42,41.5,41.42,41.5,19400.0,28.961,29.0169,28.961,29.0169,19400.0
2012-03-08 11:15:00,41.49,41.52,41.49,41.51,49400.0,29.01,29.0309,29.01,29.0239,49400.0
2012-03-08 11:20:00,41.51,41.52,41.49,41.51,38300.0,29.0239,29.0309,29.01,29.0239,38300.0
2012-03-08 11:25:00,41.5,41.51,41.4,41.43,81500.0,29.0169,29.0239,28.947,28.968,81500.0
2012-03-08 11:30:00,41.42,41.46,41.4,41.45,76600.0,28.961,28.989,28.947,28.982,76600.0
2012-03-08 11:35:00,41.46,41.51,41.46,41.5,6400.0,28.989,29.0239,28.989,29.0169,6400.0
2012-03-08 11:40:00,41.5,41.51,41.47,41.5,141400.0,29.0169,29.0239,28.996,29.0169,141400.0
2012-03-08 11:45:00,41.49,41.57,41.49,41.54,15000.0,29.01,29.0659,29.01,29.0449,15000.0
2012-03-08 11:50:00,41.55,41.57,41.51,41.52,16000.0,29.0519,29.0659,29.0239,29.0309,16000.0
2012-03-08 11:55:00,41.52,41.6,41.48,41.59,53500.0,29.0309,29.0869,29.003,29.0799,53500.0
2012-03-08 12:00:00,41.58,41.64,41.58,41.6,24800.0,29.0729,29.1148,29.0729,29.0869,24800.0
2012-03-08 12:05:00,41.6,41.62,41.6,41.6,9300.0,29.0869,29.1009,29.0869,29.0869,9300.0
2012-03-08 12:10:00,41.61,41.61,41.51,41.52,61400.0,29.0939,29.0939,29.0239,29.0309,61400.0
2012-03-08 12:15:00,41.52,41.53,41.49,41.51,167700.0,29.0309,29.0379,29.01,29.0239,167700.0
2012-03-08 12:20:00,41.5,41.51,41.47,41.49,9800.0,29.0169,29.0239,28.996,29.01,9800.0
2012-03-08 12:25:00,41.5,41.51,41.5,41.5,10700.0,29.0169,29.0239,29.0169,29.0169,10700.0
2012-03-08 12:30:00,41.51,41.52,41.5,41.51,9600.0,29.0239,29.0309,29.0169,29.0239,9600.0
2012-03-08 12:35:00,41.52,41.52,41.48,41.49,13900.0,29.0309,29.0309,29.003,29.01,13900.0
2012-03-08 12:40:00,41.48,41.49,41.48,41.49,3300.0,29.003,29.01,29.003,29.01,3300.0
2012-03-08 12:45:00,41.49,41.5,41.48,41.5,24900.0,29.01,29.0169,29.003,29.0169,24900.0
2012-03-08 12:50:00,41.5,41.51,41.48,41.49,18600.0,29.0169,29.0239,29.003,29.01,18600.0
2012-03-08 12:55:00,41.49,41.51,41.46,41.48,18700.0,29.01,29.0239,28.989,29.003,18700.0
2012-03-08 13:00:00,41.47,41.48,41.45,41.47,18100.0,28.996,29.003,28.982,28.996,18100.0
2012-03-08 13:05:00,41.47,41.51,41.47,41.51,11400.0,28.996,29.0239,28.996,29.0239,11400.0
2012-03-08 13:10:00,41.51,41.51,41.46,41.47,39500.0,29.0239,29.0239,28.989,28.996,39500.0
2012-03-08 13:15:00,41.47,41.52,41.46,41.52,14700.0,28.996,29.0309,28.989,29.0309,14700.0
2012-03-08 13:20:00,41.52,41.55,41.52,41.55,7300.0,29.0309,29.0519,29.0309,29.0519,7300.0
2012-03-08 13:25:00,41.54,41.55,41.52,41.54,13700.0,29.0449,29.0519,29.0309,29.0449,13700.0
2012-03-08 13:30:00,41.55,41.59,41.55,41.58,7200.0,29.0519,29.0799,29.0519,29.0729,7200.0
2012-03-08 13:35:00,41.58,41.6,41.56,41.56,13700.0,29.0729,29.0869,29.0589,29.0589,13700.0
2012-03-08 13:40:00,41.56,41.56,41.54,41.55,8500.0,29.0589,29.0589,29.0449,29.0519,8500.0
2012-03-08 13:45:00,41.55,41.56,41.54,41.54,12700.0,29.0519,29.0589,29.0449,29.0449,12700.0
2012-03-08 13:50:00,41.54,41.55,41.5,41.5,15800.0,29.0449,29.0519,29.0169,29.0169,15800.0
2012-03-08 13:55:00,41.5,41.51,41.5,41.51,2800.0,29.0169,29.0239,29.0169,29.0239,2800.0
2012-03-08 14:00:00,41.51,41.53,41.5,41.52,16000.0,29.0239,29.0379,29.0169,29.0309,16000.0
2012-03-08 14:05:00,41.52,41.55,41.51,41.55,8500.0,29.0309,29.0519,29.0239,29.0519,8500.0
2012-03-08 14:10:00,41.55,41.56,41.53,41.53,13100.0,29.0519,29.0589,29.0379,29.0379,13100.0
2012-03-08 14:15:00,41.52,41.54,41.52,41.52,7000.0,29.0309,29.0449,29.0309,29.0309,7000.0
2012-03-08 14:20:00,41.53,41.53,41.5,41.51,22500.0,29.0379,29.0379,29.0169,29.0239,22500.0
2012-03-08 14:25:00,41.51,41.53,41.5,41.52,14000.0,29.0239,29.0379,29.0169,29.0309,14000.0
2012-03-08 14:30:00,41.52,41.55,41.5,41.55,43400.0,29.0309,29.0519,29.0169,29.0519,43400.0
2012-03-08 14:35:00,41.55,41.58,41.54,41.57,18400.0,29.0519,29.0729,29.0449,29.0659,18400.0
2012-03-08 14:40:00,41.57,41.61,41.57,41.6,13200.0,29.0659,29.0939,29.0659,29.0869,13200.0
2012-03-08 14:45:00,41.6,41.64,41.59,41.63,10800.0,29.0869,29.1148,29.0799,29.1078,10800.0
2012-03-08 14:50:00,41.64,41.67,41.6,41.64,63600.0,29.1148,29.1358,29.0869,29.1148,63600.0
2012-03-08 14:55:00,41.63,41.7,41.61,41.66,28100.0,29.1078,29.1568,29.0939,29.1288,28100.0
2012-03-08 15:00:00,41.67,41.69,41.65,41.69,15900.0,29.1358,29.1498,29.1218,29.1498,15900.0
2012-03-08 15:05:00,41.69,41.69,41.66,41.67,22100.0,29.1498,29.1498,29.1288,29.1358,22100.0
2012-03-08 15:10:00,41.67,41.71,41.66,41.71,11500.0,29.1358,29.1638,29.1288,29.1638,11500.0
2012-03-08 15:15:00,41.71,41.72,41.68,41.71,33700.0,29.1638,29.1708,29.1428,29.1638,33700.0
2012-03-08 15:20:00,41.7,41.76,41.7,41.76,28000.0,29.1568,29.1987,29.1568,29.1987,28000.0
2012-03-08 15:25:00,41.76,41.79,41.75,41.78,34800.0,29.1987,29.2197,29.1917,29.2127,34800.0
2012-03-08 15:30:00,41.77,41.8,41.76,41.8,48000.0,29.2057,29.2267,29.1987,29.2267,48000.0
2012-03-08 15:35:00,41.79,41.8,41.77,41.79,39200.0,29.2197,29.2267,29.2057,29.2197,39200.0
2012-03-08 15:40:00,41.79,41.8,41.76,41.79,44900.0,29.2197,29.2267,29.1987,29.2197,44900.0
2012-03-08 15:45:00,41.78,41.78,41.73,41.74,36100.0,29.2127,29.2127,29.1778,29.1848,36100.0
2012-03-08 15:50:00,41.74,41.79,41.73,41.74,53900.0,29.1848,29.2197,29.1778,29.1848,53900.0
2012-03-08 15:55:00,41.74,41.75,41.71,41.73,84500.0,29.1848,29.1917,29.1638,29.1778,84500.0
2012-03-09 09:30:00,41.75,41.94,41.75,41.89,34800.0,29.1917,29.3246,29.1917,29.2896,34800.0
2012-03-09 09:35:00,41.89,42.0,41.87,41.99,18600.0,29.2896,29.3665,29.2757,29.3596,18600.0
2012-03-09 09:40:00,41.99,42.1,41.99,42.1,21800.0,29.3596,29.4365,29.3596,29.4365,21800.0
2012-03-09 09:45:00,42.09,42.11,42.08,42.1,45400.0,29.4295,29.4435,29.4225,29.4365,45400.0
2012-03-09 09:50:00,42.1,42.18,42.09,42.13,32200.0,29.4365,29.4924,29.4295,29.4574,32200.0
2012-03-09 09:55:00,42.13,42.14,42.11,42.12,21800.0,29.4574,29.4644,29.4435,29.4505,21800.0
2012-03-09 10:00:00,42.11,42.13,42.07,42.11,36300.0,29.4435,29.4574,29.4155,29.4435,36300.0
2012-03-09 10:05:00,42.11,42.13,42.07,42.1,30800.0,29.4435,29.4574,29.4155,29.4365,30800.0
2012-03-09 10:10:00,42.1,42.11,42.06,42.07,37300.0,29.4365,29.4435,29.4085,29.4155,37300.0
2012-03-09 10:15:00,42.07,42.18,42.07,42.13,39500.0,29.4155,29.4924,29.4155,29.4574,39500.0
2012-03-09 10:20:00,42.12,42.17,42.1,42.16,82800.0,29.4505,29.4854,29.4365,29.4784,82800.0
2012-03-09 10:25:00,42.15,42.25,42.15,42.24,42700.0,29.4714,29.5413,29.4714,29.5344,42700.0
2012-03-09 10:30:00,42.27,42.33,42.27,42.33,31300.0,29.5553,29.5973,29.5553,29.5973,31300.0
2012-03-09 10:35:00,42.33,42.39,42.32,42.39,22100.0,29.5973,29.6392,29.5903,29.6392,22100.0
2012-03-09 10:40:00,42.39,42.47,42.39,42.43,45200.0,29.6392,29.6952,29.6392,29.6672,45200.0
2012-03-09 10:45:00,42.43,42.48,42.43,42.48,30800.0,29.6672,29.7022,29.6672,29.7022,30800.0
2012-03-09 10:50:00,42.47,42.48,42.38,42.38,33300.0,29.6952,29.7022,29.6322,29.6322,33300.0
2012-03-09 10:55:00,42.39,42.41,42.33,42.39,29900.0,29.6392,29.6532,29.5973,29.6392,29900.0
2012-03-09 11:00:00,42.39,42.43,42.39,42.41,21800.0,29.6392,29.6672,29.6392,29.6532,21800.0
2012-03-09 11:05:00,42.4,42.41,42.36,42.36,19400.0,29.6462,29.6532,29.6183,29.6183,19400.0
2012-03-09 11:10:00,42.37,42.41,42.36,42.37,13500.0,29.6253,29.6532,29.6183,29.6253,13500.0
2012-03-09 11:15:00,42.38,42.42,42.37,42.42,19100.0,29.6322,29.6602,29.6253,29.6602,19100.0
2012-03-09 11:20:00,42.43,42.46,42.4,42.41,20700.0,29.6672,29.6882,29.6462,29.6532,20700.0
2012-03-09 11:25:00,42.4,42.44,42.39,42.41,62400.0,29.6462,29.6742,29.6392,29.6532,62400.0
2012-03-09 11:30:00,42.4,42.42,42.39,42.42,21100.0,29.6462,29.6602,29.6392,29.6602,21100.0
2012-03-09 11:35:00,42.41,42.43,42.4,42.41,19900.0,29.6532,29.6672,29.6462,29.6532,19900.0
2012-03-09 11:40:00,42.41,42.45,42.4,42.43,24100.0,29.6532,29.6812,29.6462,29.6672,24100.0
2012-03-09 11:45:00,42.44,42.45,42.43,42.45,7900.0,29.6742,29.6812,29.6672,29.6812,7900.0
2012-03-09 11:50:00,42.45,42.48,42.44,42.47,19600.0,29.6812,29.7022,29.6742,29.6952,19600.0
2012-03-09 11:55:00,42.47,42.5,42.46,42.46,21700.0,29.6952,29.7162,29.6882,29.6882,21700.0
2012-03-09 12:00:00,42.46,42.47,42.46,42.47,5100.0,29.6882,29.6952,29.6882,29.6952,5100.0
2012-03-09 12:05:00,42.46,42.47,42.41,42.42,28500.0,29.6882,29.6952,29.6532,29.6602,28500.0
2012-03-09 12:10:00,42.41,42.44,42.4,42.4,13300.0,29.6532,29.6742,29.6462,29.6462,13300.0
2012-03-09 12:15:00,42.4,42.41,42.38,42.38,6900.0,29.6462,29.6532,29.6322,29.6322,6900.0
2012-03-09 12:20:00,42.38,42.38,42.36,42.37,4900.0,29.6322,29.6322,29.6183,29.6253,4900.0
2012-03-09 12:25:00,42.36,42.37,42.3,42.3,14100.0,29.6183,29.6253,29.5763,29.5763,14100.0
2012-03-09 12:30:00,42.3,42.3,42.28,42.28,10000.0,29.5763,29.5763,29.5623,29.5623,10000.0
2012-03-09 12:35:00,42.27,42.29,42.24,42.24,29200.0,29.5553,29.5693,29.5344,29.5344,29200.0
2012-03-09 12:40:00,42.25,42.3,42.24,42.26,15700.0,29.5413,29.5763,29.5344,29.5483,15700.0
2012-03-09 12:45:00,42.27,42.27,42.23,42.24,15800.0,29.5553,29.5553,29.5274,29.5344,15800.0
2012-03-09 12:50:00,42.24,42.27,42.23,42.24,31400.0,29.5344,29.5553,29.5274,29.5344,31400.0
2012-03-09 12:55:00,42.25,42.25,42.18,42.2,15200.0,29.5413,29.5413,29.4924,29.5064,15200.0
2012-03-09 13:00:00,42.2,42.23,42.18,42.21,8600.0,29.5064,29.5274,29.4924,29.5134,8600.0
2012-03-09 13:05:00,42.22,42.25,42.21,42.25,16600.0,29.5204,29.5413,29.5134,29.5413,16600.0
2012-03-09 13:10:00,42.25,42.26,42.24,42.26,10800.0,29.5413,29.5483,29.5344,29.5483,10800.0
2012-03-09 13:15:00,42.24,42.26,42.23,42.25,7000.0,29.5344,29.5483,29.5274,29.5413,7000.0
2012-03-09 13:20:00,42.24,42.25,42.22,42.23,10400.0,29.5344,29.5413,29.5204,29.5274,10400.0
2012-03-09 13:25:00,42.22,42.22,42.12,42.13,35200.0,29.5204,29.5204,29.4505,29.4574,35200.0
2012-03-09 13:30:00,42.12,42.16,42.12,42.13,11100.0,29.4505,29.4784,29.4505,29.4574,11100.0
2012-03-09 13:35:00,42.14,42.17,42.12,42.14,14500.0,29.4644,29.4854,29.4505,29.4644,14500.0
2012-03-09 13:40:00,42.14,42.16,42.12,42.14,17100.0,29.4644,29.4784,29.4505,29.4644,17100.0
2012-03-09 13:45:00,42.15,42.19,42.13,42.19,10100.0,29.4714,29.4994,29.4574,29.4994,10100.0
2012-03-09 13:50:00,42.19,42.23,42.18,42.2,10300.0,29.4994,29.5274,29.4924,29.5064,10300.0
2012-03-09 13:55:00,42.21,42.25,42.2,42.23,7900.0,29.5134,29.5413,29.5064,29.5274,7900.0
2012-03-09 14:00:00,42.23,42.24,42.19,42.19,17800.0,29.5274,29.5344,29.4994,29.4994,17800.0
2012-03-09 14:05:00,42.2,42.2,42.18,42.18,8300.0,29.5064,29.5064,29.4924,29.4924,8300.0
2012-03-09 14:10:00,42.18,42.18,42.09,42.1,21100.0,29.4924,29.4924,29.4295,29.4365,21100.0
2012-03-09 14:15:00,42.1,42.16,42.09,42.15,14100.0,29.4365,29.4784,29.4295,29.4714,14100.0
2012-03-09 14:20:00,42.15,42.16,42.13,42.15,17800.0,29.4714,29.4784,29.4574,29.4714,17800.0
2012-03-09 14:25:00,42.15,42.17,42.15,42.17,6400.0,29.4714,29.4854,29.4714,29.4854,6400.0
2012-03-09 14:30:00,42.17,42.22,42.16,42.22,12300.0,29.4854,29.5204,29.4784,29.5204,12300.0
2012-03-09 14:35:00,42.22,42.25,42.2,42.21,47600.0,29.5204,29.5413,29.5064,29.5134,47600.0
2012-03-09 14:40:00,42.21,42.23,42.19,42.19,39400.0,29.5134,29.5274,29.4994,29.4994,39400.0
2012-03-09 14:45:00,42.2,42.23,42.18,42.21,31900.0,29.5064,29.5274,29.4924,29.5134,31900.0
2012-03-09 14:50:00,42.21,42.24,42.11,42.17,67500.0,29.5134,29.5344,29.4435,29.4854,67500.0
2012-03-09 14:55:00,42.18,42.18,42.04,42.11,76500.0,29.4924,29.4924,29.3945,29.4435,76500.0
2012-03-09 15:00:00,42.12,42.16,42.1,42.15,24000.0,29.4505,29.4784,29.4365,29.4714,24000.0
2012-03-09 15:05:00,42.15,42.18,42.14,42.18,12200.0,29.4714,29.4924,29.4644,29.4924,12200.0
2012-03-09 15:10:00,42.17,42.18,42.14,42.16,17200.0,29.4854,29.4924,29.4644,29.4784,17200.0
2012-03-09 15:15:00,42.16,42.16,42.12,42.13,12400.0,29.4784,29.4784,29.4505,29.4574,12400.0
2012-03-09 15:20:00,42.13,42.16,42.12,42.15,28600.0,29.4574,29.4784,29.4505,29.4714,28600.0
2012-03-09 15:25:00,42.16,42.21,42.14,42.19,38200.0,29.4784,29.5134,29.4644,29.4994,38200.0
2012-03-09 15:30:00,42.19,42.22,42.18,42.22,71300.0,29.4994,29.5204,29.4924,29.5204,71300.0
2012-03-09 15:35:00,42.22,42.24,42.19,42.22,143500.0,29.5204,29.5344,29.4994,29.5204,143500.0
2012-03-09 15:40:00,42.23,42.23,42.19,42.22,33200.0,29.5274,29.5274,29.4994,29.5204,33200.0
2012-03-09 15:45:00,42.22,42.25,42.2,42.24,39900.0,29.5204,29.5413,29.5064,29.5344,39900.0
2012-03-09 15:50:00,42.23,42.24,42.19,42.22,42800.0,29.5274,29.5344,29.4994,29.5204,42800.0
2012-03-09 15:55:00,42.21,42.23,42.19,42.21,180200.0,29.5134,29.5274,29.4994,29.5134,180200.0
2012-03-12 09:30:00,42.1,42.26,42.1,42.2,28600.0,29.4365,29.5483,29.4365,29.5064,28600.0
2012-03-12 09:35:00,42.21,42.27,42.18,42.2,13800.0,29.5134,29.5553,29.4924,29.5064,13800.0
2012-03-12 09:40:00,42.21,42.24,42.19,42.19,35300.0,29.5134,29.5344,29.4994,29.4994,35300.0
2012-03-12 09:45:00,42.19,42.26,42.19,42.19,37100.0,29.4994,29.5483,29.4994,29.4994,37100.0
2012-03-12 09:50:00,42.19,42.24,42.18,42.24,42500.0,29.4994,29.5344,29.4924,29.5344,42500.0
2012-03-12 09:55:00,42.24,42.24,42.12,42.12,30100.0,29.5344,29.5344,29.4505,29.4505,30100.0
2012-03-12 10:00:00,42.13,42.14,42.07,42.07,25100.0,29.4574,29.4644,29.4155,29.4155,25100.0
2012-03-12 10:05:00,42.08,42.22,42.08,42.18,61000.0,29.4225,29.5204,29.4225,29.4924,61000.0
2012-03-12 10:10:00,42.18,42.19,42.13,42.18,26400.0,29.4924,29.4994,29.4574,29.4924,26400.0
2012-03-12 10:15:00,42.18,42.21,42.17,42.21,10300.0,29.4924,29.5134,29.4854,29.5134,10300.0
2012-03-12 10:20:00,42.23,42.23,42.16,42.17,15400.0,29.5274,29.5274,29.4784,29.4854,15400.0
2012-03-12 10:25:00,42.17,42.17,42.11,42.12,11700.0,29.4854,29.4854,29.4435,29.4505,11700.0
2012-03-12 10:30:00,42.12,42.13,42.05,42.05,25700.0,29.4505,29.4574,29.4015,29.4015,25700.0
2012-03-12 10:35:00,42.05,42.1,42.04,42.08,36700.0,29.4015,29.4365,29.3945,29.4225,36700.0
2012-03-12 10:40:00,42.08,42.11,42.06,42.1,23800.0,29.4225,29.4435,29.4085,29.4365,23800.0
2012-03-12 10:45:00,42.1,42.1,42.06,42.06,16900.0,29.4365,29.4365,29.4085,29.4085,16900.0
2012-03-12 10:50:00,42.07,42.11,42.06,42.1,15600.0,29.4155,29.4435,29.4085,29.4365,15600.0
2012-03-12 10:55:00,42.1,42.1,42.05,42.06,11200.0,29.4365,29.4365,29.4015,29.4085,11200.0
2012-03-12 11:00:00,42.06,42.07,42.0,42.01,40500.0,29.4085,29.4155,29.3665,29.3735,40500.0
2012-03-12 11:05:00,42.01,42.11,42.0,42.06,31100.0,29.3735,29.4435,29.3665,29.4085,31100.0
2012-03-12 11:10:00,42.08,42.11,42.07,42.11,16800.0,29.4225,29.4435,29.4155,29.4435,16800.0
2012-03-12 11:15:00,42.12,42.12,42.09,42.1,11600.0,29.4505,29.4505,29.4295,29.4365,11600.0
2012-03-12 11:20:00,42.1,42.11,42.05,42.05,16800.0,29.4365,29.4435,29.4015,29.4015,16800.0
2012-03-12 11:25:00,42.05,42.11,42.05,42.07,45100.0,29.4015,29.4435,29.4015,29.4155,45100.0
2012-03-12 11:30:00,42.06,42.07,42.01,42.02,34500.0,29.4085,29.4155,29.3735,29.3805,34500.0
2012-03-12 11:35:00,42.01,42.02,42.01,42.02,8000.0,29.3735,29.3805,29.3735,29.3805,8000.0
2012-03-12 11:40:00,42.02,42.03,42.0,42.0,14000.0,29.3805,29.3875,29.3665,29.3665,14000.0
2012-03-12 11:45:00,42.01,42.01,41.97,41.97,8100.0,29.3735,29.3735,29.3456,29.3456,8100.0
2012-03-12 11:50:00,41.98,41.98,41.92,41.94,20900.0,29.3526,29.3526,29.3106,29.3246,20900.0
2012-03-12 11:55:00,41.93,41.94,41.91,41.91,6000.0,29.3176,29.3246,29.3036,29.3036,6000.0
2012-03-12 12:00:00,41.92,41.95,41.87,41.92,20900.0,29.3106,29.3316,29.2757,29.3106,20900.0
2012-03-12 12:05:00,41.92,41.93,41.88,41.9,18600.0,29.3106,29.3176,29.2826,29.2966,18600.0
2012-03-12 12:10:00,41.89,41.9,41.87,41.89,20300.0,29.2896,29.2966,29.2757,29.2896,20300.0
2012-03-12 12:15:00,41.9,41.91,41.85,41.86,23100.0,29.2966,29.3036,29.2617,29.2687,23100.0
2012-03-12 12:20:00,41.86,41.88,41.83,41.83,24500.0,29.2687,29.2826,29.2477,29.2477,24500.0
2012-03-12 12:25:00,41.83,41.83,41.78,41.79,28500.0,29.2477,29.2477,29.2127,29.2197,28500.0
2012-03-12 12:30:00,41.8,41.8,41.76,41.79,28100.0,29.2267,29.2267,29.1987,29.2197,28100.0
2012-03-12 12:35:00,41.79,41.81,41.78,41.79,8100.0,29.2197,29.2337,29.2127,29.2197,8100.0
2012-03-12 12:40:00,41.79,41.81,41.79,41.81,4200.0,29.2197,29.2337,29.2197,29.2337,4200.0
2012-03-12 12:45:00,41.81,41.85,41.81,41.84,8700.0,29.2337,29.2617,29.2337,29.2547,8700.0
2012-03-12 12:50:00,41.85,41.87,41.84,41.85,10100.0,29.2617,29.2757,29.2547,29.2617,10100.0
2012-03-12 12:55:00,41.86,41.86,41.83,41.84,12500.0,29.2687,29.2687,29.2477,29.2547,12500.0
2012-03-12 13:00:00,41.84,41.85,41.8,41.8,10600.0,29.2547,29.2617,29.2267,29.2267,10600.0
2012-03-12 13:05:00,41.8,41.8,41.77,41.79,12600.0,29.2267,29.2267,29.2057,29.2197,12600.0
2012-03-12 13:10:00,41.79,41.79,41.75,41.76,11400.0,29.2197,29.2197,29.1917,29.1987,11400.0
2012-03-12 13:15:00,41.76,41.83,41.75,41.81,17700.0,29.1987,29.2477,29.1917,29.2337,17700.0
2012-03-12 13:20:00,41.82,41.85,41.81,41.83,11100.0,29.2407,29.2617,29.2337,29.2477,11100.0
2012-03-12 13:25:00,41.84,41.85,41.83,41.84,7800.0,29.2547,29.2617,29.2477,29.2547,7800.0
2012-03-12 13:30:00,41.83,41.85,41.83,41.85,11500.0,29.2477,29.2617,29.2477,29.2617,11500.0
2012-03-12 13:35:00,41.85,41.91,41.85,41.91,15700.0,29.2617,29.3036,29.2617,29.3036,15700.0
2012-03-12 13:40:00,41.9,41.91,41.85,41.85,18100.0,29.2966,29.3036,29.2617,29.2617,18100.0
2012-03-12 13:45:00,41.84,41.85,41.8,41.83,20900.0,29.2547,29.2617,29.2267,29.2477,20900.0
2012-03-12 13:50:00,41.83,41.86,41.83,41.86,7900.0,29.2477,29.2687,29.2477,29.2687,7900.0
2012-03-12 13:55:00,41.86,41.88,41.84,41.85,12600.0,29.2687,29.2826,29.2547,29.2617,12600.0
2012-03-12 14:00:00,41.84,41.88,41.84,41.88,9800.0,29.2547,29.2826,29.2547,29.2826,9800.0
2012-03-12 14:05:00,41.88,41.88,41.78,41.81,52500.0,29.2826,29.2826,29.2127,29.2337,52500.0
2012-03-12 14:10:00,41.82,41.9,41.82,41.9,14000.0,29.2407,29.2966,29.2407,29.2966,14000.0
2012-03-12 14:15:00,41.89,41.9,41.87,41.88,11400.0,29.2896,29.2966,29.2757,29.2826,11400.0
2012-03-12 14:20:00,41.88,41.88,41.86,41.87,8900.0,29.2826,29.2826,29.2687,29.2757,8900.0
2012-03-12 14:25:00,41.87,41.89,41.86,41.88,17000.0,29.2757,29.2896,29.2687,29.2826,17000.0
2012-03-12 14:30:00,41.89,41.95,41.89,41.95,13500.0,29.2896,29.3316,29.2896,29.3316,13500.0
2012-03-12 14:35:00,41.95,41.96,41.94,41.95,8400.0,29.3316,29.3386,29.3246,29.3316,8400.0
2012-03-12 14:40:00,41.95,41.96,41.94,41.96,6900.0,29.3316,29.3386,29.3246,29.3386,6900.0
2012-03-12 14:45:00,41.96,41.98,41.95,41.98,13400.0,29.3386,29.3526,29.3316,29.3526,13400.0
2012-03-12 14:50:00,41.98,41.98,41.97,41.98,10400.0,29.3526,29.3526,29.3456,29.3526,10400.0
2012-03-12 14:55:00,41.98,41.99,41.97,41.98,13700.0,29.3526,29.3596,29.3456,29.3526,13700.0
2012-03-12 15:00:00,41.98,41.99,41.95,41.96,26800.0,29.3526,29.3596,29.3316,29.3386,26800.0
2012-03-12 15:05:00,41.96,41.96,41.91,41.91,16500.0,29.3386,29.3386,29.3036,29.3036,16500.0
2012-03-12 15:10:00,41.91,41.93,41.91,41.91,14500.0,29.3036,29.3176,29.3036,29.3036,14500.0
2012-03-12 15:15:00,41.91,41.92,41.91,41.92,8200.0,29.3036,29.3106,29.3036,29.3106,8200.0
2012-03-12 15:20:00,41.91,41.92,41.88,41.88,18500.0,29.3036,29.3106,29.2826,29.2826,18500.0
2012-03-12 15:25:00,41.89,41.89,41.86,41.86,11700.0,29.2896,29.2896,29.2687,29.2687,11700.0
2012-03-12 15:30:00,41.87,41.87,41.82,41.82,36900.0,29.2757,29.2757,29.2407,29.2407,36900.0
2012-03-12 15:35:00,41.83,41.83,41.8,41.8,32600.0,29.2477,29.2477,29.2267,29.2267,32600.0
2012-03-12 15:40:00,41.81,41.82,41.78,41.78,30600.0,29.2337,29.2407,29.2127,29.2127,30600.0
2012-03-12 15:45:00,41.79,41.84,41.79,41.84,42300.0,29.2197,29.2547,29.2197,29.2547,42300.0
2012-03-12 15:50:00,41.83,41.84,41.79,41.8,73600.0,29.2477,29.2547,29.2197,29.2267,73600.0
2012-03-12 15:55:00,41.8,41.84,41.78,41.8,222700.0,29.2267,29.2547,29.2127,29.2267,222700.0
2012-03-13 09:30:00,41.88,42.0,41.88,41.92,35100.0,29.2826,29.3665,29.2826,29.3106,35100.0
2012-03-13 09:35:00,41.9,41.98,41.9,41.98,9200.0,29.2966,29.3526,29.2966,29.3526,9200.0
2012-03-13 09:40:00,41.98,41.98,41.93,41.97,13500.0,29.3526,29.3526,29.3176,29.3456,13500.0
2012-03-13 09:45:00,41.98,41.98,41.96,41.98,34500.0,29.3526,29.3526,29.3386,29.3526,34500.0
2012-03-13 09:50:00,41.98,41.98,41.96,41.98,15200.0,29.3526,29.3526,29.3386,29.3526,15200.0
2012-03-13 09:55:00,41.98,41.98,41.91,41.92,33600.0,29.3526,29.3526,29.3036,29.3106,33600.0
2012-03-13 10:00:00,41.93,41.98,41.89,41.96,34800.0,29.3176,29.3526,29.2896,29.3386,34800.0
2012-03-13 10:05:00,41.97,41.97,41.86,41.9,26400.0,29.3456,29.3456,29.2687,29.2966,26400.0
2012-03-13 10:10:00,41.9,41.93,41.85,41.86,32200.0,29.2966,29.3176,29.2617,29.2687,32200.0
2012-03-13 10:15:00,41.86,41.86,41.76,41.78,36100.0,29.2687,29.2687,29.1987,29.2127,36100.0
2012-03-13 10:20:00,41.79,41.82,41.72,41.74,27000.0,29.2197,29.2407,29.1708,29.1848,27000.0
2012-03-13 10:25:00,41.73,41.74,41.68,41.7,19300.0,29.1778,29.1848,29.1428,29.1568,19300.0
2012-03-13 10:30:00,41.7,41.7,41.67,41.69,22700.0,29.1568,29.1568,29.1358,29.1498,22700.0
2012-03-13 10:35:00,41.69,41.7,41.65,41.67,43800.0,29.1498,29.1568,29.1218,29.1358,43800.0
2012-03-13 10:40:00,41.66,41.68,41.63,41.65,25000.0,29.1288,29.1428,29.1078,29.1218,25000.0
2012-03-13 10:45:00,41.65,41.68,41.61,41.62,27400.0,29.1218,29.1428,29.0939,29.1009,27400.0
2012-03-13 10:50:00,41.62,41.62,41.55,41.6,31300.0,29.1009,29.1009,29.0519,29.0869,31300.0
2012-03-13 10:55:00,41.6,41.61,41.57,41.59,15400.0,29.0869,29.0939,29.0659,29.0799,15400.0
2012-03-13 11:00:00,41.59,41.6,41.57,41.58,16700.0,29.0799,29.0869,29.0659,29.0729,16700.0
2012-03-13 11:05:00,41.58,41.59,41.57,41.58,15900.0,29.0729,29.0799,29.0659,29.0729,15900.0
2012-03-13 11:10:00,41.58,41.59,41.53,41.53,36700.0,29.0729,29.0799,29.0379,29.0379,36700.0
2012-03-13 11:15:00,41.53,41.57,41.5,41.57,35000.0,29.0379,29.0659,29.0169,29.0659,35000.0
2012-03-13 11:20:00,41.57,41.6,41.55,41.6,15300.0,29.0659,29.0869,29.0519,29.0869,15300.0
2012-03-13 11:25:00,41.59,41.6,41.55,41.57,19300.0,29.0799,29.0869,29.0519,29.0659,19300.0
2012-03-13 11:30:00,41.58,41.59,41.54,41.55,17300.0,29.0729,29.0799,29.0449,29.0519,17300.0
2012-03-13 11:35:00,41.56,41.58,41.52,41.56,30700.0,29.0589,29.0729,29.0309,29.0589,30700.0
2012-03-13 11:40:00,41.57,41.6,41.55,41.58,26700.0,29.0659,29.0869,29.0519,29.0729,26700.0
2012-03-13 11:45:00,41.59,41.62,41.54,41.54,62400.0,29.0799,29.1009,29.0449,29.0449,62400.0
2012-03-13 11:50:00,41.55,41.59,41.52,41.58,20300.0,29.0519,29.0799,29.0309,29.0729,20300.0
2012-03-13 11:55:00,41.58,41.59,41.58,41.58,13600.0,29.0729,29.0799,29.0729,29.0729,13600.0
2012-03-13 12:00:00,41.59,41.64,41.57,41.64,29400.0,29.0799,29.1148,29.0659,29.1148,29400.0
2012-03-13 12:05:00,41.64,41.66,41.63,41.64,22900.0,29.1148,29.1288,29.1078,29.1148,22900.0
2012-03-13 12:10:00,41.64,41.68,41.63,41.68,14800.0,29.1148,29.1428,29.1078,29.1428,14800.0
2012-03-13 12:15:00,41.67,41.67,41.61,41.61,28100.0,29.1358,29.1358,29.0939,29.0939,28100.0
2012-03-13 12:20:00,41.61,41.62,41.55,41.55,32500.0,29.0939,29.1009,29.0519,29.0519,32500.0
2012-03-13 12:25:00,41.55,41.58,41.55,41.56,13500.0,29.0519,29.0729,29.0519,29.0589,13500.0
2012-03-13 12:30:00,41.56,41.56,41.55,41.55,12500.0,29.0589,29.0589,29.0519,29.0519,12500.0
2012-03-13 12:35:00,41.55,41.56,41.54,41.54,16900.0,29.0519,29.0589,29.0449,29.0449,16900.0
2012-03-13 12:40:00,41.54,41.55,41.54,41.54,5800.0,29.0449,29.0519,29.0449,29.0449,5800.0
2012-03-13 12:45:00,41.55,41.59,41.54,41.58,12800.0,29.0519,29.0799,29.0449,29.0729,12800.0
2012-03-13 12:50:00,41.59,41.63,41.58,41.62,17500.0,29.0799,29.1078,29.0729,29.1009,17500.0
2012-03-13 12:55:00,41.62,41.63,41.61,41.61,9900.0,29.1009,29.1078,29.0939,29.0939,9900.0
2012-03-13 13:00:00,41.62,41.62,41.55,41.59,21100.0,29.1009,29.1009,29.0519,29.0799,21100.0
2012-03-13 13:05:00,41.59,41.59,41.56,41.56,10300.0,29.0799,29.0799,29.0589,29.0589,10300.0
2012-03-13 13:10:00,41.56,41.57,41.55,41.55,11900.0,29.0589,29.0659,29.0519,29.0519,11900.0
2012-03-13 13:15:00,41.55,41.61,41.55,41.58,21200.0,29.0519,29.0939,29.0519,29.0729,21200.0
2012-03-13 13:20:00,41.58,41.61,41.57,41.6,9200.0,29.0729,29.0939,29.0659,29.0869,9200.0
2012-03-13 13:25:00,41.6,41.61,41.57,41.57,11400.0,29.0869,29.0939,29.0659,29.0659,11400.0
2012-03-13 13:30:00,41.57,41.59,41.56,41.58,11700.0,29.0659,29.0799,29.0589,29.0729,11700.0
2012-03-13 13:35:00,41.58,41.58,41.53,41.54,24200.0,29.0729,29.0729,29.0379,29.0449,24200.0
2012-03-13 13:40:00,41.54,41.57,41.53,41.55,18100.0,29.0449,29.0659,29.0379,29.0519,18100.0
2012-03-13 13:45:00,41.56,41.59,41.56,41.59,15800.0,29.0589,29.0799,29.0589,29.0799,15800.0
2012-03-13 13:50:00,41.58,41.62,41.58,41.62,13700.0,29.0729,29.1009,29.0729,29.1009,13700.0
2012-03-13 13:55:00,41.62,41.64,41.59,41.6,19600.0,29.1009,29.1148,29.0799,29.0869,19600.0
2012-03-13 14:00:00,41.59,41.59,41.55,41.56,17600.0,29.0799,29.0799,29.0519,29.0589,17600.0
2012-03-13 14:05:00,41.55,41.56,41.54,41.55,7900.0,29.0519,29.0589,29.0449,29.0519,7900.0
2012-03-13 14:10:00,41.56,41.62,41.55,41.62,10300.0,29.0589,29.1009,29.0519,29.1009,10300.0
2012-03-13 14:15:00,41.61,41.61,41.57,41.59,9300.0,29.0939,29.0939,29.0659,29.0799,9300.0
2012-03-13 14:20:00,41.61,41.65,41.59,41.59,17200.0,29.0939,29.1218,29.0799,29.0799,17200.0
2012-03-13 14:25:00,41.58,41.59,41.51,41.52,15300.0,29.0729,29.0799,29.0239,29.0309,15300.0
2012-03-13 14:30:00,41.53,41.56,41.5,41.5,13400.0,29.0379,29.0589,29.0169,29.0169,13400.0
2012-03-13 14:35:00,41.51,41.52,41.49,41.51,9500.0,29.0239,29.0309,29.01,29.0239,9500.0
2012-03-13 14:40:00,41.52,41.58,41.51,41.54,15000.0,29.0309,29.0729,29.0239,29.0449,15000.0
2012-03-13 14:45:00,41.54,41.54,41.49,41.5,16900.0,29.0449,29.0449,29.01,29.0169,16900.0
2012-03-13 14:50:00,41.51,41.54,41.51,41.54,17000.0,29.0239,29.0449,29.0239,29.0449,17000.0
2012-03-13 14:55:00,41.53,41.55,41.52,41.52,22800.0,29.0379,29.0519,29.0309,29.0309,22800.0
2012-03-13 15:00:00,41.53,41.63,41.52,41.6,47100.0,29.0379,29.1078,29.0309,29.0869,47100.0
2012-03-13 15:05:00,41.6,41.66,41.59,41.6,38100.0,29.0869,29.1288,29.0799,29.0869,38100.0
2012-03-13 15:10:00,41.61,41.68,41.6,41.67,36700.0,29.0939,29.1428,29.0869,29.1358,36700.0
2012-03-13 15:15:00,41.67,41.7,41.65,41.67,36700.0,29.1358,29.1568,29.1218,29.1358,36700.0
2012-03-13 15:20:00,41.66,41.72,41.65,41.72,35800.0,29.1288,29.1708,29.1218,29.1708,35800.0
2012-03-13 15:25:00,41.71,41.72,41.62,41.66,39600.0,29.1638,29.1708,29.1009,29.1288,39600.0
2012-03-13 15:30:00,41.65,41.7,41.64,41.68,40400.0,29.1218,29.1568,29.1148,29.1428,40400.0
2012-03-13 15:35:00,41.69,41.73,41.67,41.73,26700.0,29.1498,29.1778,29.1358,29.1778,26700.0
2012-03-13 15:40:00,41.73,41.79,41.71,41.78,39700.0,29.1778,29.2197,29.1638,29.2127,39700.0
2012-03-13 15:45:00,41.78,41.83,41.78,41.83,21400.0,29.2127,29.2477,29.2127,29.2477,21400.0
2012-03-13 15:50:00,41.83,41.94,41.82,41.88,114100.0,29.2477,29.3246,29.2407,29.2826,114100.0
2012-03-13 15:55:00,41.88,41.88,41.83,41.84,110700.0,29.2826,29.2826,29.2477,29.2547,110700.0
2012-03-14 09:30:00,41.67,41.91,41.67,41.67,55400.0,29.1358,29.3036,29.1358,29.1358,55400.0
2012-03-14 09:35:00,41.67,41.84,41.65,41.71,33700.0,29.1358,29.2547,29.1218,29.1638,33700.0
2012-03-14 09:40:00,41.72,41.76,41.67,41.68,20100.0,29.1708,29.1987,29.1358,29.1428,20100.0
2012-03-14 09:45:00,41.67,41.78,41.6,41.61,42600.0,29.1358,29.2127,29.0869,29.0939,42600.0
2012-03-14 09:50:00,41.6,41.8,41.6,41.8,20400.0,29.0869,29.2267,29.0869,29.2267,20400.0
2012-03-14 09:55:00,41.8,41.82,41.74,41.8,19700.0,29.2267,29.2407,29.1848,29.2267,19700.0
2012-03-14 10:00:00,41.81,41.83,41.8,41.83,20700.0,29.2337,29.2477,29.2267,29.2477,20700.0
2012-03-14 10:05:00,41.82,41.93,41.82,41.93,15400.0,29.2407,29.3176,29.2407,29.3176,15400.0
2012-03-14 10:10:00,41.93,41.94,41.85,41.85,26500.0,29.3176,29.3246,29.2617,29.2617,26500.0
2012-03-14 10:15:00,41.85,41.89,41.82,41.88,15600.0,29.2617,29.2896,29.2407,29.2826,15600.0
2012-03-14 10:20:00,41.88,41.89,41.84,41.88,10700.0,29.2826,29.2896,29.2547,29.2826,10700.0
2012-03-14 10:25:00,41.87,41.95,41.87,41.92,10700.0,29.2757,29.3316,29.2757,29.3106,10700.0
2012-03-14 10:30:00,41.93,41.98,41.92,41.98,14400.0,29.3176,29.3526,29.3106,29.3526,14400.0
2012-03-14 10:35:00,41.99,41.99,41.94,41.96,8600.0,29.3596,29.3596,29.3246,29.3386,8600.0
2012-03-14 10:40:00,41.96,41.96,41.84,41.85,29100.0,29.3386,29.3386,29.2547,29.2617,29100.0
2012-03-14 10:45:00,41.85,41.89,41.82,41.89,10600.0,29.2617,29.2896,29.2407,29.2896,10600.0
2012-03-14 10:50:00,41.9,41.9,41.84,41.84,11600.0,29.2966,29.2966,29.2547,29.2547,11600.0
2012-03-14 10:55:00,41.85,41.85,41.74,41.75,9900.0,29.2617,29.2617,29.1848,29.1917,9900.0
2012-03-14 11:00:00,41.75,41.76,41.71,41.71,20400.0,29.1917,29.1987,29.1638,29.1638,20400.0
2012-03-14 11:05:00,41.71,41.73,41.7,41.71,21200.0,29.1638,29.1778,29.1568,29.1638,21200.0
2012-03-14 11:10:00,41.72,41.8,41.72,41.8,10400.0,29.1708,29.2267,29.1708,29.2267,10400.0
2012-03-14 11:15:00,41.79,41.8,41.76,41.77,9700.0,29.2197,29.2267,29.1987,29.2057,9700.0
2012-03-14 11:20:00,41.78,41.81,41.77,41.78,13800.0,29.2127,29.2337,29.2057,29.2127,13800.0
2012-03-14 11:25:00,41.77,41.77,41.74,41.75,22200.0,29.2057,29.2057,29.1848,29.1917,22200.0
2012-03-14 11:30:00,41.75,41.77,41.74,41.74,10700.0,29.1917,29.2057,29.1848,29.1848,10700.0
2012-03-14 11:35:00,41.74,41.75,41.66,41.66,35100.0,29.1848,29.1917,29.1288,29.1288,35100.0
2012-03-14 11:40:00,41.66,41.66,41.61,41.65,47400.0,29.1288,29.1288,29.0939,29.1218,47400.0
2012-03-14 11:45:00,41.65,41.67,41.64,41.65,13600.0,29.1218,29.1358,29.1148,29.1218,13600.0
2012-03-14 11:50:00,41.66,41.67,41.65,41.66,11700.0,29.1288,29.1358,29.1218,29.1288,11700.0
2012-03-14 11:55:00,41.67,41.71,41.66,41.68,44000.0,29.1358,29.1638,29.1288,29.1428,44000.0
2012-03-14 12:00:00,41.67,41.68,41.62,41.62,29900.0,29.1358,29.1428,29.1009,29.1009,29900.0
2012-03-14 12:05:00,41.63,41.63,41.58,41.59,24500.0,29.1078,29.1078,29.0729,29.0799,24500.0
2012-03-14 12:10:00,41.6,41.65,41.59,41.61,25900.0,29.0869,29.1218,29.0799,29.0939,25900.0
2012-03-14 12:15:00,41.61,41.63,41.6,41.63,12700.0,29.0939,29.1078,29.0869,29.1078,12700.0
2012-03-14 12:20:00,41.63,41.64,41.58,41.59,35700.0,29.1078,29.1148,29.0729,29.0799,35700.0
2012-03-14 12:25:00,41.6,41.61,41.59,41.61,12800.0,29.0869,29.0939,29.0799,29.0939,12800.0
2012-03-14 12:30:00,41.61,41.67,41.6,41.66,12600.0,29.0939,29.1358,29.0869,29.1288,12600.0
2012-03-14 12:35:00,41.67,41.75,41.66,41.73,20300.0,29.1358,29.1917,29.1288,29.1778,20300.0
2012-03-14 12:40:00,41.73,41.74,41.67,41.68,19300.0,29.1778,29.1848,29.1358,29.1428,19300.0
2012-03-14 12:45:00,41.69,41.7,41.63,41.66,40700.0,29.1498,29.1568,29.1078,29.1288,40700.0
2012-03-14 12:50:00,41.66,41.71,41.65,41.71,20600.0,29.1288,29.1638,29.1218,29.1638,20600.0
2012-03-14 12:55:00,41.72,41.75,41.71,41.75,5500.0,29.1708,29.1917,29.1638,29.1917,5500.0
2012-03-14 13:00:00,41.75,41.76,41.67,41.67,17300.0,29.1917,29.1987,29.1358,29.1358,17300.0
2012-03-14 13:05:00,41.67,41.7,41.66,41.69,7700.0,29.1358,29.1568,29.1288,29.1498,7700.0
2012-03-14 13:10:00,41.7,41.73,41.69,41.73,11300.0,29.1568,29.1778,29.1498,29.1778,11300.0
2012-03-14 13:15:00,41.73,41.74,41.72,41.73,7900.0,29.1778,29.1848,29.1708,29.1778,7900.0
2012-03-14 13:20:00,41.73,41.75,41.73,41.75,7600.0,29.1778,29.1917,29.1778,29.1917,7600.0
2012-03-14 13:25:00,41.76,41.78,41.73,41.73,17700.0,29.1987,29.2127,29.1778,29.1778,17700.0
2012-03-14 13:30:00,41.74,41.77,41.73,41.77,14800.0,29.1848,29.2057,29.1778,29.2057,14800.0
2012-03-14 13:35:00,41.77,41.78,41.73,41.73,17200.0,29.2057,29.2127,29.1778,29.1778,17200.0
2012-03-14 13:40:00,41.73,41.76,41.7,41.7,17500.0,29.1778,29.1987,29.1568,29.1568,17500.0
2012-03-14 13:45:00,41.69,41.71,41.67,41.69,14700.0,29.1498,29.1638,29.1358,29.1498,14700.0
2012-03-14 13:50:00,41.69,41.72,41.67,41.72,15100.0,29.1498,29.1708,29.1358,29.1708,15100.0
2012-03-14 13:55:00,41.72,41.72,41.65,41.66,15000.0,29.1708,29.1708,29.1218,29.1288,15000.0
2012-03-14 14:00:00,41.66,41.7,41.66,41.69,9600.0,29.1288,29.1568,29.1288,29.1498,9600.0
2012-03-14 14:05:00,41.69,41.73,41.69,41.72,8600.0,29.1498,29.1778,29.1498,29.1708,8600.0
2012-03-14 14:10:00,41.73,41.73,41.67,41.68,25800.0,29.1778,29.1778,29.1358,29.1428,25800.0
2012-03-14 14:15:00,41.67,41.69,41.64,41.68,16900.0,29.1358,29.1498,29.1148,29.1428,16900.0
2012-03-14 14:20:00,41.69,41.72,41.68,41.68,16000.0,29.1498,29.1708,29.1428,29.1428,16000.0
2012-03-14 14:25:00,41.68,41.69,41.6,41.6,41000.0,29.1428,29.1498,29.0869,29.0869,41000.0
2012-03-14 14:30:00,41.61,41.61,41.53,41.57,78300.0,29.0939,29.0939,29.0379,29.0659,78300.0
2012-03-14 14:35:00,41.56,41.57,41.54,41.56,10600.0,29.0589,29.0659,29.0449,29.0589,10600.0
2012-03-14 14:40:00,41.56,41.57,41.55,41.57,15000.0,29.0589,29.0659,29.0519,29.0659,15000.0
2012-03-14 14:45:00,41.57,41.58,41.5,41.5,65700.0,29.0659,29.0729,29.0169,29.0169,65700.0
2012-03-14 14:50:00,41.51,41.52,41.51,41.52,11900.0,29.0239,29.0309,29.0239,29.0309,11900.0
2012-03-14 14:55:00,41.52,41.52,41.46,41.46,67700.0,29.0309,29.0309,28.989,28.989,67700.0
2012-03-14 15:00:00,41.47,41.47,41.46,41.46,8700.0,28.996,28.996,28.989,28.989,8700.0
2012-03-14 15:05:00,41.47,41.48,41.46,41.46,56000.0,28.996,29.003,28.989,28.989,56000.0
2012-03-14 15:10:00,41.47,41.47,41.46,41.47,19300.0,28.996,28.996,28.989,28.996,19300.0
2012-03-14 15:15:00,41.47,41.49,41.46,41.49,26500.0,28.996,29.01,28.989,29.01,26500.0
2012-03-14 15:20:00,41.49,41.6,41.49,41.59,50300.0,29.01,29.0869,29.01,29.0799,50300.0
2012-03-14 15:25:00,41.59,41.6,41.55,41.59,54200.0,29.0799,29.0869,29.0519,29.0799,54200.0
2012-03-14 15:30:00,41.6,41.62,41.55,41.55,28200.0,29.0869,29.1009,29.0519,29.0519,28200.0
2012-03-14 15:35:00,41.55,41.56,41.55,41.56,29600.0,29.0519,29.0589,29.0519,29.0589,29600.0
2012-03-14 15:40:00,41.56,41.56,41.49,41.55,51900.0,29.0589,29.0589,29.01,29.0519,51900.0
2012-03-14 15:45:00,41.55,41.56,41.5,41.56,47800.0,29.0519,29.0589,29.0169,29.0589,47800.0
2012-03-14 15:50:00,41.56,41.56,41.5,41.56,78500.0,29.0589,29.0589,29.0169,29.0589,78500.0
2012-03-14 15:55:00,41.57,41.57,41.53,41.57,82000.0,29.0659,29.0659,29.0379,29.0659,82000.0
2012-03-15 09:30:00,41.61,41.63,41.48,41.5,27400.0,29.0939,29.1078,29.003,29.0169,27400.0
2012-03-15 09:35:00,41.48,41.48,41.35,41.41,13000.0,29.003,29.003,28.9121,28.954,13000.0
2012-03-15 09:40:00,41.43,41.45,41.41,41.42,8200.0,28.968,28.982,28.954,28.961,8200.0
2012-03-15 09:45:00,41.42,41.55,41.41,41.49,14900.0,28.961,29.0519,28.954,29.01,14900.0
2012-03-15 09:50:00,41.49,41.51,41.45,41.47,8100.0,29.01,29.0239,28.982,28.996,8100.0
2012-03-15 09:55:00,41.48,41.48,41.41,41.41,5000.0,29.003,29.003,28.954,28.954,5000.0
2012-03-15 10:00:00,41.42,41.47,41.42,41.45,12400.0,28.961,28.996,28.961,28.982,12400.0
2012-03-15 10:05:00,41.45,41.47,41.43,41.46,16500.0,28.982,28.996,28.968,28.989,16500.0
2012-03-15 10:10:00,41.46,41.48,41.45,41.46,15400.0,28.989,29.003,28.982,28.989,15400.0
2012-03-15 10:15:00,41.46,41.58,41.46,41.58,12500.0,28.989,29.0729,28.989,29.0729,12500.0
2012-03-15 10:20:00,41.58,41.65,41.57,41.65,5400.0,29.0729,29.1218,29.0659,29.1218,5400.0
2012-03-15 10:25:00,41.66,41.67,41.64,41.66,12100.0,29.1288,29.1358,29.1148,29.1288,12100.0
2012-03-15 10:30:00,41.65,41.65,41.58,41.58,10200.0,29.1218,29.1218,29.0729,29.0729,10200.0
2012-03-15 10:35:00,41.58,41.6,41.54,41.6,7800.0,29.0729,29.0869,29.0449,29.0869,7800.0
2012-03-15 10:40:00,41.61,41.63,41.6,41.63,7100.0,29.0939,29.1078,29.0869,29.1078,7100.0
2012-03-15 10:45:00,41.63,41.65,41.61,41.65,11400.0,29.1078,29.1218,29.0939,29.1218,11400.0
2012-03-15 10:50:00,41.65,41.65,41.63,41.64,9900.0,29.1218,29.1218,29.1078,29.1148,9900.0
2012-03-15 10:55:00,41.63,41.65,41.59,41.59,9300.0,29.1078,29.1218,29.0799,29.0799,9300.0
2012-03-15 11:00:00,41.6,41.62,41.57,41.62,10500.0,29.0869,29.1009,29.0659,29.1009,10500.0
2012-03-15 11:05:00,41.61,41.62,41.6,41.61,7200.0,29.0939,29.1009,29.0869,29.0939,7200.0
2012-03-15 11:10:00,41.6,41.65,41.6,41.64,10200.0,29.0869,29.1218,29.0869,29.1148,10200.0
2012-03-15 11:15:00,41.63,41.65,41.6,41.61,10600.0,29.1078,29.1218,29.0869,29.0939,10600.0
2012-03-15 11:20:00,41.6,41.62,41.6,41.61,4300.0,29.0869,29.1009,29.0869,29.0939,4300.0
2012-03-15 11:25:00,41.61,41.65,41.61,41.64,10000.0,29.0939,29.1218,29.0939,29.1148,10000.0
2012-03-15 11:30:00,41.64,41.69,41.64,41.66,13100.0,29.1148,29.1498,29.1148,29.1288,13100.0
2012-03-15 11:35:00,41.65,41.66,41.6,41.62,9200.0,29.1218,29.1288,29.0869,29.1009,9200.0
2012-03-15 11:40:00,41.62,41.63,41.6,41.62,8000.0,29.1009,29.1078,29.0869,29.1009,8000.0
2012-03-15 11:45:00,41.61,41.64,41.6,41.62,8600.0,29.0939,29.1148,29.0869,29.1009,8600.0
2012-03-15 11:50:00,41.61,41.66,41.61,41.66,14100.0,29.0939,29.1288,29.0939,29.1288,14100.0
2012-03-15 11:55:00,41.66,41.7,41.65,41.7,7900.0,29.1288,29.1568,29.1218,29.1568,7900.0
2012-03-15 12:00:00,41.7,41.7,41.67,41.67,7100.0,29.1568,29.1568,29.1358,29.1358,7100.0
2012-03-15 12:05:00,41.67,41.68,41.65,41.66,12700.0,29.1358,29.1428,29.1218,29.1288,12700.0
2012-03-15 12:10:00,41.66,41.68,41.66,41.67,7400.0,29.1288,29.1428,29.1288,29.1358,7400.0
2012-03-15 12:15:00,41.67,41.68,41.66,41.66,12000.0,29.1358,29.1428,29.1288,29.1288,12000.0
2012-03-15 12:20:00,41.67,41.7,41.67,41.7,19500.0,29.1358,29.1568,29.1358,29.1568,19500.0
2012-03-15 12:25:00,41.7,41.75,41.69,41.73,10200.0,29.1568,29.1917,29.1498,29.1778,10200.0
2012-03-15 12:30:00,41.73,41.73,41.68,41.68,10700.0,29.1778,29.1778,29.1428,29.1428,10700.0
2012-03-15 12:35:00,41.68,41.7,41.65,41.66,16600.0,29.1428,29.1568,29.1218,29.1288,16600.0
2012-03-15 12:40:00,41.66,41.67,41.64,41.66,21100.0,29.1288,29.1358,29.1148,29.1288,21100.0
2012-03-15 12:45:00,41.67,41.7,41.65,41.65,14700.0,29.1358,29.1568,29.1218,29.1218,14700.0
2012-03-15 12:50:00,41.65,41.65,41.63,41.63,3000.0,29.1218,29.1218,29.1078,29.1078,3000.0
2012-03-15 12:55:00,41.64,41.64,41.6,41.62,6300.0,29.1148,29.1148,29.0869,29.1009,6300.0
2012-03-15 13:00:00,41.61,41.65,41.61,41.65,15900.0,29.0939,29.1218,29.0939,29.1218,15900.0
2012-03-15 13:05:00,41.65,41.67,41.65,41.67,8200.0,29.1218,29.1358,29.1218,29.1358,8200.0
2012-03-15 13:10:00,41.67,41.68,41.66,41.67,9400.0,29.1358,29.1428,29.1288,29.1358,9400.0
2012-03-15 13:15:00,41.68,41.69,41.66,41.67,9000.0,29.1428,29.1498,29.1288,29.1358,9000.0
2012-03-15 13:20:00,41.67,41.68,41.66,41.68,7700.0,29.1358,29.1428,29.1288,29.1428,7700.0
2012-03-15 13:25:00,41.67,41.68,41.66,41.67,2400.0,29.1358,29.1428,29.1288,29.1358,2400.0
2012-03-15 13:30:00,41.67,41.68,41.66,41.67,10800.0,29.1358,29.1428,29.1288,29.1358,10800.0
2012-03-15 13:35:00,41.67,41.67,41.63,41.64,6400.0,29.1358,29.1358,29.1078,29.1148,6400.0
2012-03-15 13:40:00,41.64,41.65,41.63,41.63,16400.0,29.1148,29.1218,29.1078,29.1078,16400.0
2012-03-15 13:45:00,41.63,41.64,41.62,41.64,10000.0,29.1078,29.1148,29.1009,29.1148,10000.0
2012-03-15 13:50:00,41.63,41.63,41.59,41.59,11900.0,29.1078,29.1078,29.0799,29.0799,11900.0
2012-03-15 13:55:00,41.59,41.61,41.56,41.57,19200.0,29.0799,29.0939,29.0589,29.0659,19200.0
2012-03-15 14:00:00,41.56,41.6,41.56,41.59,17000.0,29.0589,29.0869,29.0589,29.0799,17000.0
2012-03-15 14:05:00,41.59,41.6,41.55,41.57,65100.0,29.0799,29.0869,29.0519,29.0659,65100.0
2012-03-15 14:10:00,41.58,41.58,41.48,41.53,29800.0,29.0729,29.0729,29.003,29.0379,29800.0
2012-03-15 14:15:00,41.54,41.58,41.53,41.58,11500.0,29.0449,29.0729,29.0379,29.0729,11500.0
2012-03-15 14:20:00,41.58,41.62,41.57,41.61,11700.0,29.0729,29.1009,29.0659,29.0939,11700.0
2012-03-15 14:25:00,41.61,41.65,41.61,41.64,13900.0,29.0939,29.1218,29.0939,29.1148,13900.0
2012-03-15 14:30:00,41.64,41.65,41.64,41.65,6000.0,29.1148,29.1218,29.1148,29.1218,6000.0
2012-03-15 14:35:00,41.65,41.65,41.62,41.64,11400.0,29.1218,29.1218,29.1009,29.1148,11400.0
2012-03-15 14:40:00,41.64,41.67,41.64,41.66,10300.0,29.1148,29.1358,29.1148,29.1288,10300.0
2012-03-15 14:45:00,41.66,41.67,41.64,41.67,10300.0,29.1288,29.1358,29.1148,29.1358,10300.0
2012-03-15 14:50:00,41.67,41.71,41.66,41.7,12700.0,29.1358,29.1638,29.1288,29.1568,12700.0
2012-03-15 14:55:00,41.71,41.72,41.67,41.67,25000.0,29.1638,29.1708,29.1358,29.1358,25000.0
2012-03-15 15:00:00,41.67,41.67,41.66,41.67,4000.0,29.1358,29.1358,29.1288,29.1358,4000.0
2012-03-15 15:05:00,41.66,41.69,41.66,41.69,11800.0,29.1288,29.1498,29.1288,29.1498,11800.0
2012-03-15 15:10:00,41.69,41.69,41.68,41.69,2400.0,29.1498,29.1498,29.1428,29.1498,2400.0
2012-03-15 15:15:00,41.68,41.69,41.68,41.68,4800.0,29.1428,29.1498,29.1428,29.1428,4800.0
2012-03-15 15:20:00,41.68,41.69,41.67,41.69,21200.0,29.1428,29.1498,29.1358,29.1498,21200.0
2012-03-15 15:25:00,41.69,41.69,41.67,41.69,10400.0,29.1498,29.1498,29.1358,29.1498,10400.0
2012-03-15 15:30:00,41.69,41.7,41.67,41.7,23800.0,29.1498,29.1568,29.1358,29.1568,23800.0
2012-03-15 15:35:00,41.7,41.72,41.69,41.69,14600.0,29.1568,29.1708,29.1498,29.1498,14600.0
2012-03-15 15:40:00,41.69,41.71,41.69,41.7,30700.0,29.1498,29.1638,29.1498,29.1568,30700.0
2012-03-15 15:45:00,41.69,41.7,41.65,41.67,27800.0,29.1498,29.1568,29.1218,29.1358,27800.0
2012-03-15 15:50:00,41.67,41.7,41.67,41.69,29400.0,29.1358,29.1568,29.1358,29.1498,29400.0
2012-03-15 15:55:00,41.69,41.72,41.69,41.7,83700.0,29.1498,29.1708,29.1498,29.1568,83700.0
2012-03-16 09:30:00,41.75,41.95,41.72,41.8,429300.0,29.1917,29.3316,29.1708,29.2267,429300.0
2012-03-16 09:35:00,41.8,41.85,41.74,41.76,11000.0,29.2267,29.2617,29.1848,29.1987,11000.0
2012-03-16 09:40:00,41.76,41.8,41.71,41.8,9700.0,29.1987,29.2267,29.1638,29.2267,9700.0
2012-03-16 09:45:00,41.78,41.81,41.72,41.79,32100.0,29.2127,29.2337,29.1708,29.2197,32100.0
2012-03-16 09:50:00,41.79,41.8,41.75,41.76,6400.0,29.2197,29.2267,29.1917,29.1987,6400.0
2012-03-16 09:55:00,41.75,41.78,41.71,41.74,11100.0,29.1917,29.2127,29.1638,29.1848,11100.0
2012-03-16 10:00:00,41.73,41.75,41.64,41.64,13900.0,29.1778,29.1917,29.1148,29.1148,13900.0
2012-03-16 10:05:00,41.64,41.7,41.63,41.68,8300.0,29.1148,29.1568,29.1078,29.1428,8300.0
2012-03-16 10:10:00,41.69,41.75,41.68,41.75,7800.0,29.1498,29.1917,29.1428,29.1917,7800.0
2012-03-16 10:15:00,41.75,41.82,41.74,41.76,16200.0,29.1917,29.2407,29.1848,29.1987,16200.0
2012-03-16 10:20:00,41.76,41.79,41.74,41.74,9600.0,29.1987,29.2197,29.1848,29.1848,9600.0
2012-03-16 10:25:00,41.73,41.74,41.69,41.7,16900.0,29.1778,29.1848,29.1498,29.1568,16900.0
2012-03-16 10:30:00,41.7,41.7,41.66,41.68,13500.0,29.1568,29.1568,29.1288,29.1428,13500.0
2012-03-16 10:35:00,41.66,41.68,41.63,41.68,18300.0,29.1288,29.1428,29.1078,29.1428,18300.0
2012-03-16 10:40:00,41.69,41.69,41.64,41.64,9400.0,29.1498,29.1498,29.1148,29.1148,9400.0
2012-03-16 10:45:00,41.64,41.67,41.62,41.63,6000.0,29.1148,29.1358,29.1009,29.1078,6000.0
2012-03-16 10:50:00,41.64,41.64,41.61,41.62,11100.0,29.1148,29.1148,29.0939,29.1009,11100.0
2012-03-16 10:55:00,41.62,41.62,41.59,41.6,8600.0,29.1009,29.1009,29.0799,29.0869,8600.0
2012-03-16 11:00:00,41.59,41.59,41.52,41.53,17900.0,29.0799,29.0799,29.0309,29.0379,17900.0
2012-03-16 11:05:00,41.53,41.56,41.5,41.5,20700.0,29.0379,29.0589,29.0169,29.0169,20700.0
2012-03-16 11:10:00,41.5,41.51,41.5,41.5,10700.0,29.0169,29.0239,29.0169,29.0169,10700.0
2012-03-16 11:15:00,41.5,41.53,41.5,41.52,16200.0,29.0169,29.0379,29.0169,29.0309,16200.0
2012-03-16 11:20:00,41.52,41.54,41.51,41.51,11300.0,29.0309,29.0449,29.0239,29.0239,11300.0
2012-03-16 11:25:00,41.52,41.54,41.5,41.5,21200.0,29.0309,29.0449,29.0169,29.0169,21200.0
2012-03-16 11:30:00,41.5,41.52,41.49,41.5,15700.0,29.0169,29.0309,29.01,29.0169,15700.0
2012-03-16 11:35:00,41.51,41.51,41.49,41.51,9200.0,29.0239,29.0239,29.01,29.0239,9200.0
2012-03-16 11:40:00,41.51,41.52,41.5,41.52,10400.0,29.0239,29.0309,29.0169,29.0309,10400.0
2012-03-16 11:45:00,41.53,41.53,41.49,41.51,6300.0,29.0379,29.0379,29.01,29.0239,6300.0
2012-03-16 11:50:00,41.51,41.6,41.51,41.6,6600.0,29.0239,29.0869,29.0239,29.0869,6600.0
2012-03-16 11:55:00,41.6,41.6,41.57,41.57,7200.0,29.0869,29.0869,29.0659,29.0659,7200.0
2012-03-16 12:00:00,41.58,41.58,41.57,41.58,2100.0,29.0729,29.0729,29.0659,29.0729,2100.0
2012-03-16 12:05:00,41.58,41.62,41.58,41.61,8600.0,29.0729,29.1009,29.0729,29.0939,8600.0
2012-03-16 12:10:00,41.61,41.64,41.6,41.64,12000.0,29.0939,29.1148,29.0869,29.1148,12000.0
2012-03-16 12:15:00,41.64,41.64,41.62,41.64,7800.0,29.1148,29.1148,29.1009,29.1148,7800.0
2012-03-16 12:20:00,41.64,41.65,41.63,41.65,7200.0,29.1148,29.1218,29.1078,29.1218,7200.0
2012-03-16 12:25:00,41.65,41.69,41.65,41.66,10800.0,29.1218,29.1498,29.1218,29.1288,10800.0
2012-03-16 12:30:00,41.67,41.71,41.67,41.7,7500.0,29.1358,29.1638,29.1358,29.1568,7500.0
2012-03-16 12:35:00,41.7,41.72,41.69,41.72,3300.0,29.1568,29.1708,29.1498,29.1708,3300.0
2012-03-16 12:40:00,41.72,41.72,41.69,41.72,7300.0,29.1708,29.1708,29.1498,29.1708,7300.0
2012-03-16 12:45:00,41.71,41.72,41.66,41.68,19200.0,29.1638,29.1708,29.1288,29.1428,19200.0
2012-03-16 12:50:00,41.68,41.68,41.66,41.67,13200.0,29.1428,29.1428,29.1288,29.1358,13200.0
2012-03-16 12:55:00,41.67,41.67,41.64,41.65,17400.0,29.1358,29.1358,29.1148,29.1218,17400.0
2012-03-16 13:00:00,41.65,41.67,41.64,41.65,12700.0,29.1218,29.1358,29.1148,29.1218,12700.0
2012-03-16 13:05:00,41.66,41.67,41.65,41.66,28300.0,29.1288,29.1358,29.1218,29.1288,28300.0
2012-03-16 13:10:00,41.66,41.67,41.65,41.66,11000.0,29.1288,29.1358,29.1218,29.1288,11000.0
2012-03-16 13:15:00,41.66,41.67,41.64,41.66,9000.0,29.1288,29.1358,29.1148,29.1288,9000.0
2012-03-16 13:20:00,41.67,41.67,41.63,41.66,5000.0,29.1358,29.1358,29.1078,29.1288,5000.0
2012-03-16 13:25:00,41.65,41.66,41.64,41.64,8700.0,29.1218,29.1288,29.1148,29.1148,8700.0
2012-03-16 13:30:00,41.63,41.67,41.5,41.63,124800.0,29.1078,29.1358,29.0169,29.1078,124800.0
2012-03-16 13:35:00,41.62,41.65,41.61,41.63,5000.0,29.1009,29.1218,29.0939,29.1078,5000.0
2012-03-16 13:40:00,41.64,41.66,41.63,41.65,5100.0,29.1148,29.1288,29.1078,29.1218,5100.0
2012-03-16 13:45:00,41.64,41.67,41.64,41.67,19800.0,29.1148,29.1358,29.1148,29.1358,19800.0
2012-03-16 13:50:00,41.66,41.67,41.66,41.66,3300.0,29.1288,29.1358,29.1288,29.1288,3300.0
2012-03-16 13:55:00,41.67,41.67,41.65,41.66,8000.0,29.1358,29.1358,29.1218,29.1288,8000.0
2012-03-16 14:00:00,41.66,41.66,41.65,41.66,7500.0,29.1288,29.1288,29.1218,29.1288,7500.0
2012-03-16 14:05:00,41.66,41.66,41.64,41.64,6000.0,29.1288,29.1288,29.1148,29.1148,6000.0
2012-03-16 14:10:00,41.65,41.65,41.63,41.63,6900.0,29.1218,29.1218,29.1078,29.1078,6900.0
2012-03-16 14:15:00,41.63,41.65,41.63,41.63,5400.0,29.1078,29.1218,29.1078,29.1078,5400.0
2012-03-16 14:20:00,41.64,41.65,41.62,41.63,6400.0,29.1148,29.1218,29.1009,29.1078,6400.0
2012-03-16 14:25:00,41.64,41.65,41.63,41.63,8300.0,29.1148,29.1218,29.1078,29.1078,8300.0
2012-03-16 14:30:00,41.64,41.64,41.59,41.6,18700.0,29.1148,29.1148,29.0799,29.0869,18700.0
2012-03-16 14:35:00,41.59,41.61,41.58,41.59,41900.0,29.0799,29.0939,29.0729,29.0799,41900.0
2012-03-16 14:40:00,41.59,41.6,41.58,41.58,32200.0,29.0799,29.0869,29.0729,29.0729,32200.0
2012-03-16 14:45:00,41.58,41.61,41.57,41.57,17800.0,29.0729,29.0939,29.0659,29.0659,17800.0
2012-03-16 14:50:00,41.58,41.61,41.57,41.58,22500.0,29.0729,29.0939,29.0659,29.0729,22500.0
2012-03-16 14:55:00,41.58,41.58,41.56,41.57,6100.0,29.0729,29.0729,29.0589,29.0659,6100.0
2012-03-16 15:00:00,41.56,41.57,41.55,41.56,17500.0,29.0589,29.0659,29.0519,29.0589,17500.0
2012-03-16 15:05:00,41.56,41.58,41.53,41.55,42400.0,29.0589,29.0729,29.0379,29.0519,42400.0
2012-03-16 15:10:00,41.57,41.57,41.5,41.53,29100.0,29.0659,29.0659,29.0169,29.0379,29100.0
2012-03-16 15:15:00,41.51,41.56,41.51,41.55,39800.0,29.0239,29.0589,29.0239,29.0519,39800.0
2012-03-16 15:20:00,41.56,41.61,41.55,41.61,18200.0,29.0589,29.0939,29.0519,29.0939,18200.0
2012-03-16 15:25:00,41.6,41.63,41.6,41.63,9300.0,29.0869,29.1078,29.0869,29.1078,9300.0
2012-03-16 15:30:00,41.63,41.63,41.58,41.61,24100.0,29.1078,29.1078,29.0729,29.0939,24100.0
2012-03-16 15:35:00,41.6,41.65,41.6,41.65,32200.0,29.0869,29.1218,29.0869,29.1218,32200.0
2012-03-16 15:40:00,41.64,41.66,41.64,41.64,28600.0,29.1148,29.1288,29.1148,29.1148,28600.0
2012-03-16 15:45:00,41.64,41.64,41.62,41.63,36200.0,29.1148,29.1148,29.1009,29.1078,36200.0
2012-03-16 15:50:00,41.62,41.64,41.59,41.62,39700.0,29.1009,29.1148,29.0799,29.1009,39700.0
2012-03-16 15:55:00,41.62,41.63,41.59,41.62,64100.0,29.1009,29.1078,29.0799,29.1009,64100.0
2012-03-19 09:30:00,41.5,41.67,41.45,41.5,28000.0,29.0169,29.1358,28.982,29.0169,28000.0
2012-03-19 09:35:00,41.47,41.51,41.43,41.48,5100.0,28.996,29.0239,28.968,29.003,5100.0
2012-03-19 09:40:00,41.49,41.51,41.47,41.51,8800.0,29.01,29.0239,28.996,29.0239,8800.0
2012-03-19 09:45:00,41.51,41.53,41.38,41.48,12800.0,29.0239,29.0379,28.933,29.003,12800.0
2012-03-19 09:50:00,41.48,41.48,41.43,41.43,13400.0,29.003,29.003,28.968,28.968,13400.0
2012-03-19 09:55:00,41.43,41.44,41.38,41.41,32000.0,28.968,28.975,28.933,28.954,32000.0
2012-03-19 10:00:00,41.41,41.44,41.39,41.43,14500.0,28.954,28.975,28.94,28.968,14500.0
2012-03-19 10:05:00,41.43,41.46,41.42,41.46,14100.0,28.968,28.989,28.961,28.989,14100.0
2012-03-19 10:10:00,41.46,41.46,41.33,41.33,19900.0,28.989,28.989,28.8981,28.8981,19900.0
2012-03-19 10:15:00,41.32,41.42,41.32,41.41,8700.0,28.8911,28.961,28.8911,28.954,8700.0
2012-03-19 10:20:00,41.41,41.45,41.38,41.38,13100.0,28.954,28.982,28.933,28.933,13100.0
2012-03-19 10:25:00,41.38,41.46,41.37,41.45,10500.0,28.933,28.989,28.9261,28.982,10500.0
2012-03-19 10:30:00,41.44,41.44,41.4,41.44,5600.0,28.975,28.975,28.947,28.975,5600.0
2012-03-19 10:35:00,41.44,41.46,41.43,41.44,6600.0,28.975,28.989,28.968,28.975,6600.0
2012-03-19 10:40:00,41.43,41.43,41.34,41.34,14300.0,28.968,28.968,28.9051,28.9051,14300.0
2012-03-19 10:45:00,41.34,41.36,41.31,41.32,19800.0,28.9051,28.9191,28.8841,28.8911,19800.0
2012-03-19 10:50:00,41.31,41.32,41.22,41.23,38200.0,28.8841,28.8911,28.8212,28.8282,38200.0
2012-03-19 10:55:00,41.23,41.29,41.23,41.26,26200.0,28.8282,28.8701,28.8282,28.8491,26200.0
2012-03-19 11:00:00,41.25,41.26,41.21,41.25,12300.0,28.8421,28.8491,28.8142,28.8421,12300.0
2012-03-19 11:05:00,41.25,41.27,41.24,41.27,21200.0,28.8421,28.8561,28.8352,28.8561,21200.0
2012-03-19 11:10:00,41.27,41.28,41.26,41.27,23400.0,28.8561,28.8631,28.8491,28.8561,23400.0
2012-03-19 11:15:00,41.27,41.3,41.26,41.29,20600.0,28.8561,28.8771,28.8491,28.8701,20600.0
2012-03-19 11:20:00,41.29,41.32,41.28,41.3,10700.0,28.8701,28.8911,28.8631,28.8771,10700.0
2012-03-19 11:25:00,41.3,41.32,41.29,41.31,16300.0,28.8771,28.8911,28.8701,28.8841,16300.0
2012-03-19 11:30:00,41.31,41.31,41.28,41.3,12200.0,28.8841,28.8841,28.8631,28.8771,12200.0
2012-03-19 11:35:00,41.3,41.32,41.29,41.3,25800.0,28.8771,28.8911,28.8701,28.8771,25800.0
2012-03-19 11:40:00,41.3,41.33,41.28,41.33,18800.0,28.8771,28.8981,28.8631,28.8981,18800.0
2012-03-19 11:45:00,41.34,41.34,41.31,41.32,5200.0,28.9051,28.9051,28.8841,28.8911,5200.0
2012-03-19 11:50:00,41.33,41.33,41.29,41.29,5400.0,28.8981,28.8981,28.8701,28.8701,5400.0
2012-03-19 11:55:00,41.29,41.33,41.28,41.33,9900.0,28.8701,28.8981,28.8631,28.8981,9900.0
2012-03-19 12:00:00,41.33,41.33,41.29,41.29,12800.0,28.8981,28.8981,28.8701,28.8701,12800.0
2012-03-19 12:05:00,41.3,41.3,41.28,41.28,2300.0,28.8771,28.8771,28.8631,28.8631,2300.0
2012-03-19 12:10:00,41.28,41.3,41.28,41.29,5800.0,28.8631,28.8771,28.8631,28.8701,5800.0
2012-03-19 12:15:00,41.3,41.31,41.29,41.31,10000.0,28.8771,28.8841,28.8701,28.8841,10000.0
2012-03-19 12:20:00,41.31,41.32,41.31,41.32,6500.0,28.8841,28.8911,28.8841,28.8911,6500.0
2012-03-19 12:25:00,41.32,41.32,41.31,41.32,11200.0,28.8911,28.8911,28.8841,28.8911,11200.0
2012-03-19 12:30:00,41.32,41.32,41.28,41.3,25000.0,28.8911,28.8911,28.8631,28.8771,25000.0
2012-03-19 12:35:00,41.31,41.33,41.3,41.32,11700.0,28.8841,28.8981,28.8771,28.8911,11700.0
2012-03-19 12:40:00,41.32,41.33,41.32,41.33,10300.0,28.8911,28.8981,28.8911,28.8981,10300.0
2012-03-19 12:45:00,41.32,41.33,41.28,41.29,14600.0,28.8911,28.8981,28.8631,28.8701,14600.0
2012-03-19 12:50:00,41.29,41.3,41.28,41.29,7800.0,28.8701,28.8771,28.8631,28.8701,7800.0
2012-03-19 12:55:00,41.29,41.3,41.29,41.29,5300.0,28.8701,28.8771,28.8701,28.8701,5300.0
2012-03-19 13:00:00,41.3,41.3,41.28,41.3,16800.0,28.8771,28.8771,28.8631,28.8771,16800.0
2012-03-19 13:05:00,41.3,41.3,41.29,41.3,10100.0,28.8771,28.8771,28.8701,28.8771,10100.0
2012-03-19 13:10:00,41.3,41.31,41.3,41.3,12600.0,28.8771,28.8841,28.8771,28.8771,12600.0
2012-03-19 13:15:00,41.3,41.3,41.28,41.28,13700.0,28.8771,28.8771,28.8631,28.8631,13700.0
2012-03-19 13:20:00,41.28,41.3,41.28,41.3,34400.0,28.8631,28.8771,28.8631,28.8771,34400.0
2012-03-19 13:25:00,41.3,41.31,41.3,41.3,6900.0,28.8771,28.8841,28.8771,28.8771,6900.0
2012-03-19 13:30:00,41.3,41.31,41.3,41.3,10700.0,28.8771,28.8841,28.8771,28.8771,10700.0
2012-03-19 13:35:00,41.3,41.31,41.3,41.31,4700.0,28.8771,28.8841,28.8771,28.8841,4700.0
2012-03-19 13:40:00,41.3,41.31,41.3,41.3,16300.0,28.8771,28.8841,28.8771,28.8771,16300.0
2012-03-19 13:45:00,41.31,41.31,41.26,41.29,35500.0,28.8841,28.8841,28.8491,28.8701,35500.0
2012-03-19 13:50:00,41.3,41.3,41.29,41.29,9100.0,28.8771,28.8771,28.8701,28.8701,9100.0
2012-03-19 13:55:00,41.29,41.3,41.29,41.3,7200.0,28.8701,28.8771,28.8701,28.8771,7200.0
2012-03-19 14:00:00,41.3,41.31,41.29,41.3,13500.0,28.8771,28.8841,28.8701,28.8771,13500.0
2012-03-19 14:05:00,41.31,41.32,41.3,41.32,19500.0,28.8841,28.8911,28.8771,28.8911,19500.0
2012-03-19 14:10:00,41.32,41.35,41.31,41.35,10200.0,28.8911,28.9121,28.8841,28.9121,10200.0
2012-03-19 14:15:00,41.36,41.37,41.33,41.34,14200.0,28.9191,28.9261,28.8981,28.9051,14200.0
2012-03-19 14:20:00,41.35,41.37,41.34,41.36,17600.0,28.9121,28.9261,28.9051,28.9191,17600.0
2012-03-19 14:25:00,41.36,41.37,41.36,41.36,7400.0,28.9191,28.9261,28.9191,28.9191,7400.0
2012-03-19 14:30:00,41.37,41.37,41.36,41.36,5500.0,28.9261,28.9261,28.9191,28.9191,5500.0
2012-03-19 14:35:00,41.36,41.37,41.36,41.36,5200.0,28.9191,28.9261,28.9191,28.9191,5200.0
2012-03-19 14:40:00,41.37,41.37,41.35,41.35,15500.0,28.9261,28.9261,28.9121,28.9121,15500.0
2012-03-19 14:45:00,41.34,41.34,41.29,41.3,12100.0,28.9051,28.9051,28.8701,28.8771,12100.0
2012-03-19 14:50:00,41.3,41.31,41.29,41.31,19900.0,28.8771,28.8841,28.8701,28.8841,19900.0
2012-03-19 14:55:00,41.3,41.31,41.3,41.31,10300.0,28.8771,28.8841,28.8771,28.8841,10300.0
2012-03-19 15:00:00,41.31,41.31,41.3,41.3,25300.0,28.8841,28.8841,28.8771,28.8771,25300.0
2012-03-19 15:05:00,41.31,41.31,41.3,41.3,7700.0,28.8841,28.8841,28.8771,28.8771,7700.0
2012-03-19 15:10:00,41.31,41.32,41.29,41.3,39200.0,28.8841,28.8911,28.8701,28.8771,39200.0
2012-03-19 15:15:00,41.3,41.31,41.28,41.28,36100.0,28.8771,28.8841,28.8631,28.8631,36100.0
2012-03-19 15:20:00,41.29,41.3,41.28,41.3,16500.0,28.8701,28.8771,28.8631,28.8771,16500.0
2012-03-19 15:25:00,41.3,41.31,41.28,41.29,28200.0,28.8771,28.8841,28.8631,28.8701,28200.0
2012-03-19 15:30:00,41.29,41.3,41.29,41.3,11000.0,28.8701,28.8771,28.8701,28.8771,11000.0
2012-03-19 15:35:00,41.29,41.3,41.29,41.3,12000.0,28.8701,28.8771,28.8701,28.8771,12000.0
2012-03-19 15:40:00,41.29,41.3,41.27,41.28,26700.0,28.8701,28.8771,28.8561,28.8631,26700.0
2012-03-19 15:45:00,41.27,41.3,41.27,41.27,32600.0,28.8561,28.8771,28.8561,28.8561,32600.0
2012-03-19 15:50:00,41.27,41.28,41.22,41.22,61900.0,28.8561,28.8631,28.8212,28.8212,61900.0
2012-03-19 15:55:00,41.23,41.24,41.2,41.23,115100.0,28.8282,28.8352,28.8072,28.8282,115100.0
2012-03-20 09:30:00,41.03,41.18,41.03,41.17,29600.0,28.6883,28.7932,28.6883,28.7862,29600.0
2012-03-20 09:35:00,41.16,41.17,41.07,41.1,15300.0,28.7792,28.7862,28.7163,28.7373,15300.0
2012-03-20 09:40:00,41.1,41.11,41.06,41.1,16300.0,28.7373,28.7443,28.7093,28.7373,16300.0
2012-03-20 09:45:00,41.1,41.11,41.09,41.11,20500.0,28.7373,28.7443,28.7303,28.7443,20500.0
2012-03-20 09:50:00,41.11,41.11,41.11,41.11,21100.0,28.7443,28.7443,28.7443,28.7443,21100.0
2012-03-20 09:55:00,41.11,41.11,41.02,41.07,23300.0,28.7443,28.7443,28.6813,28.7163,23300.0
2012-03-20 10:00:00,41.08,41.12,41.07,41.09,17600.0,28.7233,28.7512,28.7163,28.7303,17600.0
2012-03-20 10:05:00,41.1,41.1,41.06,41.07,19600.0,28.7373,28.7373,28.7093,28.7163,19600.0
2012-03-20 10:10:00,41.08,41.09,41.07,41.08,11100.0,28.7233,28.7303,28.7163,28.7233,11100.0
2012-03-20 10:15:00,41.08,41.09,41.02,41.03,19800.0,28.7233,28.7303,28.6813,28.6883,19800.0
2012-03-20 10:20:00,41.02,41.03,41.0,41.01,16600.0,28.6813,28.6883,28.6673,28.6743,16600.0
2012-03-20 10:25:00,41.0,41.01,40.97,41.0,23600.0,28.6673,28.6743,28.6464,28.6673,23600.0
2012-03-20 10:30:00,41.0,41.0,40.99,41.0,11500.0,28.6673,28.6673,28.6604,28.6673,11500.0
2012-03-20 10:35:00,41.0,41.01,41.0,41.01,6800.0,28.6673,28.6743,28.6673,28.6743,6800.0
2012-03-20 10:40:00,41.01,41.01,40.98,40.99,14800.0,28.6743,28.6743,28.6534,28.6604,14800.0
2012-03-20 10:45:00,40.99,41.01,40.99,41.01,11900.0,28.6604,28.6743,28.6604,28.6743,11900.0
2012-03-20 10:50:00,41.01,41.01,40.96,40.97,29200.0,28.6743,28.6743,28.6394,28.6464,29200.0
2012-03-20 10:55:00,40.97,41.0,40.97,40.97,18300.0,28.6464,28.6673,28.6464,28.6464,18300.0
2012-03-20 11:00:00,40.98,41.03,40.97,41.03,71800.0,28.6534,28.6883,28.6464,28.6883,71800.0
2012-03-20 11:05:00,41.03,41.05,41.03,41.05,8800.0,28.6883,28.7023,28.6883,28.7023,8800.0
2012-03-20 11:10:00,41.05,41.07,41.03,41.03,12600.0,28.7023,28.7163,28.6883,28.6883,12600.0
2012-03-20 11:15:00,41.03,41.06,41.02,41.04,14600.0,28.6883,28.7093,28.6813,28.6953,14600.0
2012-03-20 11:20:00,41.03,41.06,41.03,41.04,12100.0,28.6883,28.7093,28.6883,28.6953,12100.0
2012-03-20 11:25:00,41.04,41.05,41.02,41.02,12000.0,28.6953,28.7023,28.6813,28.6813,12000.0
2012-03-20 11:30:00,41.02,41.03,41.0,41.0,30100.0,28.6813,28.6883,28.6673,28.6673,30100.0
2012-03-20 11:35:00,41.0,41.01,40.98,40.99,15000.0,28.6673,28.6743,28.6534,28.6604,15000.0
2012-03-20 11:40:00,40.99,41.02,40.99,41.0,16600.0,28.6604,28.6813,28.6604,28.6673,16600.0
2012-03-20 11:45:00,41.0,41.0,40.99,41.0,2400.0,28.6673,28.6673,28.6604,28.6673,2400.0
2012-03-20 11:50:00,41.0,41.0,40.99,41.0,9200.0,28.6673,28.6673,28.6604,28.6673,9200.0
2012-03-20 11:55:00,41.0,41.01,40.99,41.0,10600.0,28.6673,28.6743,28.6604,28.6673,10600.0
2012-03-20 12:00:00,40.99,41.01,40.99,41.0,8600.0,28.6604,28.6743,28.6604,28.6673,8600.0
2012-03-20 12:05:00,41.0,41.0,40.99,41.0,3800.0,28.6673,28.6673,28.6604,28.6673,3800.0
2012-03-20 12:10:00,41.0,41.0,40.99,41.0,7300.0,28.6673,28.6673,28.6604,28.6673,7300.0
2012-03-20 12:15:00,41.0,41.0,40.99,41.0,10600.0,28.6673,28.6673,28.6604,28.6673,10600.0
2012-03-20 12:20:00,41.0,41.0,40.99,41.0,4000.0,28.6673,28.6673,28.6604,28.6673,4000.0
2012-03-20 12:25:00,41.0,41.0,40.99,41.0,9700.0,28.6673,28.6673,28.6604,28.6673,9700.0
2012-03-20 12:30:00,41.0,41.0,40.99,40.99,7100.0,28.6673,28.6673,28.6604,28.6604,7100.0
2012-03-20 12:35:00,41.0,41.0,40.99,41.0,18700.0,28.6673,28.6673,28.6604,28.6673,18700.0
2012-03-20 12:40:00,41.0,41.0,40.94,40.94,27700.0,28.6673,28.6673,28.6254,28.6254,27700.0
2012-03-20 12:45:00,40.94,40.95,40.94,40.95,4400.0,28.6254,28.6324,28.6254,28.6324,4400.0
2012-03-20 12:50:00,40.95,40.95,40.9,40.93,39200.0,28.6324,28.6324,28.5974,28.6184,39200.0
2012-03-20 12:55:00,40.93,40.95,40.92,40.94,10900.0,28.6184,28.6324,28.6114,28.6254,10900.0
2012-03-20 13:00:00,40.94,40.95,40.93,40.95,17600.0,28.6254,28.6324,28.6184,28.6324,17600.0
2012-03-20 13:05:00,40.95,40.99,40.93,40.99,20700.0,28.6324,28.6604,28.6184,28.6604,20700.0
2012-03-20 13:10:00,40.99,41.0,40.95,40.95,38100.0,28.6604,28.6673,28.6324,28.6324,38100.0
2012-03-20 13:15:00,40.95,40.98,40.95,40.96,15700.0,28.6324,28.6534,28.6324,28.6394,15700.0
2012-03-20 13:20:00,40.95,41.0,40.95,40.99,22300.0,28.6324,28.6673,28.6324,28.6604,22300.0
2012-03-20 13:25:00,40.99,41.0,40.98,40.99,11200.0,28.6604,28.6673,28.6534,28.6604,11200.0
2012-03-20 13:30:00,40.99,40.99,40.98,40.99,3200.0,28.6604,28.6604,28.6534,28.6604,3200.0
2012-03-20 13:35:00,40.99,40.99,40.98,40.99,6900.0,28.6604,28.6604,28.6534,28.6604,6900.0
2012-03-20 13:40:00,40.99,41.0,40.98,41.0,53100.0,28.6604,28.6673,28.6534,28.6673,53100.0
2012-03-20 13:45:00,41.0,41.01,40.96,40.98,25500.0,28.6673,28.6743,28.6394,28.6534,25500.0
2012-03-20 13:50:00,40.98,41.0,40.97,41.0,9400.0,28.6534,28.6673,28.6464,28.6673,9400.0
2012-03-20 13:55:00,41.0,41.0,40.99,41.0,25900.0,28.6673,28.6673,28.6604,28.6673,25900.0
2012-03-20 14:00:00,41.0,41.01,40.99,41.0,17500.0,28.6673,28.6743,28.6604,28.6673,17500.0
2012-03-20 14:05:00,41.01,41.01,40.99,41.0,17200.0,28.6743,28.6743,28.6604,28.6673,17200.0
2012-03-20 14:10:00,41.0,41.0,40.99,41.0,22500.0,28.6673,28.6673,28.6604,28.6673,22500.0
2012-03-20 14:15:00,41.0,41.01,40.98,41.0,60400.0,28.6673,28.6743,28.6534,28.6673,60400.0
2012-03-20 14:20:00,41.0,41.0,40.99,41.0,6600.0,28.6673,28.6673,28.6604,28.6673,6600.0
2012-03-20 14:25:00,41.0,41.01,40.99,41.01,15600.0,28.6673,28.6743,28.6604,28.6743,15600.0
2012-03-20 14:30:00,41.01,41.01,40.99,41.0,24400.0,28.6743,28.6743,28.6604,28.6673,24400.0
2012-03-20 14:35:00,41.0,41.01,40.99,41.0,18400.0,28.6673,28.6743,28.6604,28.6673,18400.0
2012-03-20 14:40:00,41.0,41.01,40.99,41.0,11900.0,28.6673,28.6743,28.6604,28.6673,11900.0
2012-03-20 14:45:00,41.0,41.01,40.99,41.0,11700.0,28.6673,28.6743,28.6604,28.6673,11700.0
2012-03-20 14:50:00,41.0,41.0,40.99,40.99,9100.0,28.6673,28.6673,28.6604,28.6604,9100.0
2012-03-20 14:55:00,40.99,41.01,40.99,41.0,29700.0,28.6604,28.6743,28.6604,28.6673,29700.0
2012-03-20 15:00:00,41.0,41.01,40.99,41.0,40400.0,28.6673,28.6743,28.6604,28.6673,40400.0
2012-03-20 15:05:00,41.0,41.01,40.99,41.01,43400.0,28.6673,28.6743,28.6604,28.6743,43400.0
2012-03-20 15:10:00,41.0,41.01,40.97,40.98,55500.0,28.6673,28.6743,28.6464,28.6534,55500.0
2012-03-20 15:15:00,40.98,40.98,40.97,40.98,35300.0,28.6534,28.6534,28.6464,28.6534,35300.0
2012-03-20 15:20:00,40.97,40.98,40.95,40.96,31400.0,28.6464,28.6534,28.6324,28.6394,31400.0
2012-03-20 15:25:00,40.96,40.96,40.93,40.94,39100.0,28.6394,28.6394,28.6184,28.6254,39100.0
2012-03-20 15:30:00,40.93,40.94,40.91,40.93,52700.0,28.6184,28.6254,28.6044,28.6184,52700.0
2012-03-20 15:35:00,40.93,40.93,40.87,40.88,64800.0,28.6184,28.6184,28.5764,28.5834,64800.0
2012-03-20 15:40:00,40.89,40.89,40.81,40.81,61300.0,28.5904,28.5904,28.5345,28.5345,61300.0
2012-03-20 15:45:00,40.82,40.84,40.78,40.78,73900.0,28.5415,28.5555,28.5135,28.5135,73900.0
2012-03-20 15:50:00,40.79,40.84,40.78,40.8,103200.0,28.5205,28.5555,28.5135,28.5275,103200.0
2012-03-20 15:55:00,40.8,40.84,40.8,40.82,138400.0,28.5275,28.5555,28.5275,28.5415,138400.0
2012-03-21 09:30:00,40.75,40.86,40.62,40.63,74200.0,28.4925,28.5695,28.4016,28.4086,74200.0
2012-03-21 09:35:00,40.63,40.73,40.55,40.57,147100.0,28.4086,28.4786,28.3527,28.3667,147100.0
2012-03-21 09:40:00,40.56,40.63,40.55,40.61,85400.0,28.3597,28.4086,28.3527,28.3947,85400.0
2012-03-21 09:45:00,40.62,40.67,40.61,40.65,19700.0,28.4016,28.4366,28.3947,28.4226,19700.0
2012-03-21 09:50:00,40.66,40.68,40.59,40.59,13300.0,28.4296,28.4436,28.3807,28.3807,13300.0
2012-03-21 09:55:00,40.6,40.64,40.58,40.63,12900.0,28.3877,28.4156,28.3737,28.4086,12900.0
2012-03-21 10:00:00,40.62,40.82,40.62,40.81,56700.0,28.4016,28.5415,28.4016,28.5345,56700.0
2012-03-21 10:05:00,40.81,40.82,40.79,40.81,38400.0,28.5345,28.5415,28.5205,28.5345,38400.0
2012-03-21 10:10:00,40.8,40.83,40.8,40.82,27200.0,28.5275,28.5485,28.5275,28.5415,27200.0
2012-03-21 10:15:00,40.82,40.87,40.81,40.86,34900.0,28.5415,28.5764,28.5345,28.5695,34900.0
2012-03-21 10:20:00,40.86,40.88,40.8,40.83,29500.0,28.5695,28.5834,28.5275,28.5485,29500.0
2012-03-21 10:25:00,40.83,40.85,40.8,40.82,55100.0,28.5485,28.5625,28.5275,28.5415,55100.0
2012-03-21 10:30:00,40.83,40.89,40.82,40.89,25300.0,28.5485,28.5904,28.5415,28.5904,25300.0
2012-03-21 10:35:00,40.89,40.98,40.89,40.93,26700.0,28.5904,28.6534,28.5904,28.6184,26700.0
2012-03-21 10:40:00,40.93,40.94,40.88,40.89,22800.0,28.6184,28.6254,28.5834,28.5904,22800.0
2012-03-21 10:45:00,40.9,40.91,40.86,40.89,28100.0,28.5974,28.6044,28.5695,28.5904,28100.0
2012-03-21 10:50:00,40.9,40.91,40.88,40.91,16600.0,28.5974,28.6044,28.5834,28.6044,16600.0
2012-03-21 10:55:00,40.91,40.91,40.83,40.89,27100.0,28.6044,28.6044,28.5485,28.5904,27100.0
2012-03-21 11:00:00,40.88,40.89,40.85,40.85,28900.0,28.5834,28.5904,28.5625,28.5625,28900.0
2012-03-21 11:05:00,40.85,40.86,40.81,40.82,13700.0,28.5625,28.5695,28.5345,28.5415,13700.0
2012-03-21 11:10:00,40.81,40.86,40.8,40.86,20800.0,28.5345,28.5695,28.5275,28.5695,20800.0
2012-03-21 11:15:00,40.86,40.86,40.81,40.84,24700.0,28.5695,28.5695,28.5345,28.5555,24700.0
2012-03-21 11:20:00,40.85,40.86,40.85,40.85,6600.0,28.5625,28.5695,28.5625,28.5625,6600.0
2012-03-21 11:25:00,40.85,40.86,40.85,40.85,10400.0,28.5625,28.5695,28.5625,28.5625,10400.0
2012-03-21 11:30:00,40.86,40.86,40.83,40.83,21400.0,28.5695,28.5695,28.5485,28.5485,21400.0
2012-03-21 11:35:00,40.82,40.87,40.82,40.85,26000.0,28.5415,28.5764,28.5415,28.5625,26000.0
2012-03-21 11:40:00,40.85,40.86,40.84,40.84,14900.0,28.5625,28.5695,28.5555,28.5555,14900.0
2012-03-21 11:45:00,40.85,40.85,40.8,40.81,17900.0,28.5625,28.5625,28.5275,28.5345,17900.0
2012-03-21 11:50:00,40.81,40.85,40.8,40.85,37600.0,28.5345,28.5625,28.5275,28.5625,37600.0
2012-03-21 11:55:00,40.85,40.87,40.85,40.86,30900.0,28.5625,28.5764,28.5625,28.5695,30900.0
2012-03-21 12:00:00,40.86,40.93,40.86,40.91,57200.0,28.5695,28.6184,28.5695,28.6044,57200.0
2012-03-21 12:05:00,40.91,40.95,40.9,40.95,21900.0,28.6044,28.6324,28.5974,28.6324,21900.0
2012-03-21 12:10:00,40.95,40.96,40.92,40.92,22600.0,28.6324,28.6394,28.6114,28.6114,22600.0
2012-03-21 12:15:00,40.93,40.98,40.93,40.97,78900.0,28.6184,28.6534,28.6184,28.6464,78900.0
2012-03-21 12:20:00,40.98,41.03,40.98,41.0,44800.0,28.6534,28.6883,28.6534,28.6673,44800.0
2012-03-21 12:25:00,41.01,41.01,40.99,41.01,18900.0,28.6743,28.6743,28.6604,28.6743,18900.0
2012-03-21 12:30:00,41.01,41.02,41.0,41.0,23000.0,28.6743,28.6813,28.6673,28.6673,23000.0
2012-03-21 12:35:00,41.0,41.01,41.0,41.01,5700.0,28.6673,28.6743,28.6673,28.6743,5700.0
2012-03-21 12:40:00,41.01,41.06,41.01,41.05,29800.0,28.6743,28.7093,28.6743,28.7023,29800.0
2012-03-21 12:45:00,41.04,41.04,41.03,41.04,10900.0,28.6953,28.6953,28.6883,28.6953,10900.0
2012-03-21 12:50:00,41.03,41.08,41.03,41.08,7000.0,28.6883,28.7233,28.6883,28.7233,7000.0
2012-03-21 12:55:00,41.07,41.12,41.07,41.12,17200.0,28.7163,28.7512,28.7163,28.7512,17200.0
2012-03-21 13:00:00,41.11,41.13,41.09,41.09,37800.0,28.7443,28.7582,28.7303,28.7303,37800.0
2012-03-21 13:05:00,41.09,41.12,41.09,41.09,26100.0,28.7303,28.7512,28.7303,28.7303,26100.0
2012-03-21 13:10:00,41.09,41.11,41.09,41.11,27800.0,28.7303,28.7443,28.7303,28.7443,27800.0
2012-03-21 13:15:00,41.1,41.11,41.09,41.09,23300.0,28.7373,28.7443,28.7303,28.7303,23300.0
2012-03-21 13:20:00,41.09,41.1,41.09,41.09,43400.0,28.7303,28.7373,28.7303,28.7303,43400.0
2012-03-21 13:25:00,41.09,41.11,41.09,41.11,35500.0,28.7303,28.7443,28.7303,28.7443,35500.0
2012-03-21 13:30:00,41.11,41.15,41.11,41.14,21900.0,28.7443,28.7722,28.7443,28.7652,21900.0
2012-03-21 13:35:00,41.15,41.19,41.14,41.17,55700.0,28.7722,28.8002,28.7652,28.7862,55700.0
2012-03-21 13:40:00,41.16,41.2,41.16,41.2,26600.0,28.7792,28.8072,28.7792,28.8072,26600.0
2012-03-21 13:45:00,41.2,41.25,41.19,41.25,37100.0,28.8072,28.8421,28.8002,28.8421,37100.0
2012-03-21 13:50:00,41.25,41.26,41.24,41.26,49300.0,28.8421,28.8491,28.8352,28.8491,49300.0
2012-03-21 13:55:00,41.25,41.26,41.18,41.21,70200.0,28.8421,28.8491,28.7932,28.8142,70200.0
2012-03-21 14:00:00,41.19,41.26,41.18,41.26,39900.0,28.8002,28.8491,28.7932,28.8491,39900.0
2012-03-21 14:05:00,41.25,41.29,41.21,41.27,93400.0,28.8421,28.8701,28.8142,28.8561,93400.0
2012-03-21 14:10:00,41.27,41.29,41.25,41.25,43200.0,28.8561,28.8701,28.8421,28.8421,43200.0
2012-03-21 14:15:00,41.26,41.33,41.25,41.28,151600.0,28.8491,28.8981,28.8421,28.8631,151600.0
2012-03-21 14:20:00,41.27,41.29,41.27,41.28,17200.0,28.8561,28.8701,28.8561,28.8631,17200.0
2012-03-21 14:25:00,41.28,41.33,41.28,41.32,34300.0,28.8631,28.8981,28.8631,28.8911,34300.0
2012-03-21 14:30:00,41.32,41.36,41.31,41.35,15100.0,28.8911,28.9191,28.8841,28.9121,15100.0
2012-03-21 14:35:00,41.36,41.37,41.33,41.33,23400.0,28.9191,28.9261,28.8981,28.8981,23400.0
2012-03-21 14:40:00,41.34,41.45,41.33,41.34,147600.0,28.9051,28.982,28.8981,28.9051,147600.0
2012-03-21 14:45:00,41.34,41.35,41.25,41.29,41700.0,28.9051,28.9121,28.8421,28.8701,41700.0
2012-03-21 14:50:00,41.3,41.31,41.29,41.3,32400.0,28.8771,28.8841,28.8701,28.8771,32400.0
2012-03-21 14:55:00,41.29,41.38,41.29,41.38,23900.0,28.8701,28.933,28.8701,28.933,23900.0
2012-03-21 15:00:00,41.38,41.41,41.37,41.4,71300.0,28.933,28.954,28.9261,28.947,71300.0
2012-03-21 15:05:00,41.41,41.44,41.39,41.41,45500.0,28.954,28.975,28.94,28.954,45500.0
2012-03-21 15:10:00,41.41,41.42,41.37,41.38,55700.0,28.954,28.961,28.9261,28.933,55700.0
2012-03-21 15:15:00,41.38,41.44,41.38,41.43,32500.0,28.933,28.975,28.933,28.968,32500.0
2012-03-21 15:20:00,41.42,41.45,41.39,41.41,35600.0,28.961,28.982,28.94,28.954,35600.0
2012-03-21 15:25:00,41.42,41.42,41.4,41.41,32000.0,28.961,28.961,28.947,28.954,32000.0
2012-03-21 15:30:00,41.41,41.45,41.41,41.44,45000.0,28.954,28.982,28.954,28.975,45000.0
2012-03-21 15:35:00,41.44,41.49,41.44,41.48,53100.0,28.975,29.01,28.975,29.003,53100.0
2012-03-21 15:40:00,41.48,41.51,41.48,41.49,70100.0,29.003,29.0239,29.003,29.01,70100.0
2012-03-21 15:45:00,41.49,41.49,41.36,41.37,136800.0,29.01,29.01,28.9191,28.9261,136800.0
2012-03-21 15:50:00,41.37,41.39,41.37,41.38,84500.0,28.9261,28.94,28.9261,28.933,84500.0
2012-03-21 15:55:00,41.39,41.41,41.34,41.4,425000.0,28.94,28.954,28.9051,28.947,425000.0
2012-03-22 09:30:00,41.1,41.17,41.03,41.12,25700.0,28.7373,28.7862,28.6883,28.7512,25700.0
2012-03-22 09:35:00,41.14,41.25,41.1,41.24,20200.0,28.7652,28.8421,28.7373,28.8352,20200.0
2012-03-22 09:40:00,41.23,41.28,41.22,41.25,20500.0,28.8282,28.8631,28.8212,28.8421,20500.0
2012-03-22 09:45:00,41.24,41.27,41.17,41.22,87000.0,28.8352,28.8561,28.7862,28.8212,87000.0
2012-03-22 09:50:00,41.23,41.27,41.23,41.25,47400.0,28.8282,28.8561,28.8282,28.8421,47400.0
2012-03-22 09:55:00,41.24,41.25,41.18,41.21,64100.0,28.8352,28.8421,28.7932,28.8142,64100.0
2012-03-22 10:00:00,41.21,41.26,41.19,41.23,17900.0,28.8142,28.8491,28.8002,28.8282,17900.0
2012-03-22 10:05:00,41.22,41.22,41.17,41.18,5900.0,28.8212,28.8212,28.7862,28.7932,5900.0
2012-03-22 10:10:00,41.17,41.18,41.16,41.18,9800.0,28.7862,28.7932,28.7792,28.7932,9800.0
2012-03-22 10:15:00,41.18,41.23,41.14,41.22,24000.0,28.7932,28.8282,28.7652,28.8212,24000.0
2012-03-22 10:20:00,41.23,41.23,41.2,41.21,14500.0,28.8282,28.8282,28.8072,28.8142,14500.0
2012-03-22 10:25:00,41.21,41.25,41.2,41.25,14100.0,28.8142,28.8421,28.8072,28.8421,14100.0
2012-03-22 10:30:00,41.26,41.27,41.19,41.21,19200.0,28.8491,28.8561,28.8002,28.8142,19200.0
2012-03-22 10:35:00,41.2,41.22,41.19,41.2,9400.0,28.8072,28.8212,28.8002,28.8072,9400.0
2012-03-22 10:40:00,41.2,41.23,41.19,41.22,6300.0,28.8072,28.8282,28.8002,28.8212,6300.0
2012-03-22 10:45:00,41.23,41.23,41.15,41.16,12300.0,28.8282,28.8282,28.7722,28.7792,12300.0
2012-03-22 10:50:00,41.16,41.17,41.11,41.15,27700.0,28.7792,28.7862,28.7443,28.7722,27700.0
2012-03-22 10:55:00,41.15,41.15,41.13,41.13,6700.0,28.7722,28.7722,28.7582,28.7582,6700.0
2012-03-22 11:00:00,41.11,41.13,41.08,41.12,12300.0,28.7443,28.7582,28.7233,28.7512,12300.0
2012-03-22 11:05:00,41.11,41.11,41.06,41.06,7600.0,28.7443,28.7443,28.7093,28.7093,7600.0
2012-03-22 11:10:00,41.08,41.1,41.07,41.1,5000.0,28.7233,28.7373,28.7163,28.7373,5000.0
2012-03-22 11:15:00,41.1,41.1,41.09,41.09,1900.0,28.7373,28.7373,28.7303,28.7303,1900.0
2012-03-22 11:20:00,41.1,41.1,41.09,41.1,6200.0,28.7373,28.7373,28.7303,28.7373,6200.0
2012-03-22 11:25:00,41.09,41.11,41.09,41.11,11600.0,28.7303,28.7443,28.7303,28.7443,11600.0
2012-03-22 11:30:00,41.11,41.15,41.1,41.15,24500.0,28.7443,28.7722,28.7373,28.7722,24500.0
2012-03-22 11:35:00,41.14,41.19,41.13,41.17,10000.0,28.7652,28.8002,28.7582,28.7862,10000.0
2012-03-22 11:40:00,41.18,41.2,41.18,41.2,8600.0,28.7932,28.8072,28.7932,28.8072,8600.0
2012-03-22 11:45:00,41.2,41.2,41.19,41.2,2600.0,28.8072,28.8072,28.8002,28.8072,2600.0
2012-03-22 11:50:00,41.2,41.2,41.18,41.19,9300.0,28.8072,28.8072,28.7932,28.8002,9300.0
2012-03-22 11:55:00,41.18,41.2,41.18,41.2,6300.0,28.7932,28.8072,28.7932,28.8072,6300.0
2012-03-22 12:00:00,41.19,41.26,41.19,41.25,14800.0,28.8002,28.8491,28.8002,28.8421,14800.0
2012-03-22 12:05:00,41.26,41.26,41.22,41.22,12700.0,28.8491,28.8491,28.8212,28.8212,12700.0
2012-03-22 12:10:00,41.23,41.26,41.22,41.22,11600.0,28.8282,28.8491,28.8212,28.8212,11600.0
2012-03-22 12:15:00,41.23,41.25,41.22,41.25,10100.0,28.8282,28.8421,28.8212,28.8421,10100.0
2012-03-22 12:20:00,41.25,41.27,41.25,41.25,10600.0,28.8421,28.8561,28.8421,28.8421,10600.0
2012-03-22 12:25:00,41.24,41.27,41.23,41.26,32500.0,28.8352,28.8561,28.8282,28.8491,32500.0
2012-03-22 12:30:00,41.26,41.27,41.24,41.24,8800.0,28.8491,28.8561,28.8352,28.8352,8800.0
2012-03-22 12:35:00,41.24,41.26,41.23,41.25,8800.0,28.8352,28.8491,28.8282,28.8421,8800.0
2012-03-22 12:40:00,41.25,41.27,41.24,41.25,11200.0,28.8421,28.8561,28.8352,28.8421,11200.0
2012-03-22 12:45:00,41.25,41.26,41.24,41.26,12600.0,28.8421,28.8491,28.8352,28.8491,12600.0
2012-03-22 12:50:00,41.26,41.3,41.26,41.29,9700.0,28.8491,28.8771,28.8491,28.8701,9700.0
2012-03-22 12:55:00,41.29,41.3,41.28,41.29,16500.0,28.8701,28.8771,28.8631,28.8701,16500.0
2012-03-22 13:00:00,41.29,41.3,41.29,41.29,2400.0,28.8701,28.8771,28.8701,28.8701,2400.0
2012-03-22 13:05:00,41.3,41.3,41.26,41.27,12700.0,28.8771,28.8771,28.8491,28.8561,12700.0
2012-03-22 13:10:00,41.27,41.28,41.26,41.28,12000.0,28.8561,28.8631,28.8491,28.8631,12000.0
2012-03-22 13:15:00,41.28,41.29,41.27,41.29,3700.0,28.8631,28.8701,28.8561,28.8701,3700.0
2012-03-22 13:20:00,41.28,41.31,41.28,41.31,29600.0,28.8631,28.8841,28.8631,28.8841,29600.0
2012-03-22 13:25:00,41.31,41.36,41.31,41.35,26700.0,28.8841,28.9191,28.8841,28.9121,26700.0
2012-03-22 13:30:00,41.35,41.36,41.33,41.36,16700.0,28.9121,28.9191,28.8981,28.9191,16700.0
2012-03-22 13:35:00,41.35,41.39,41.35,41.38,9600.0,28.9121,28.94,28.9121,28.933,9600.0
2012-03-22 13:40:00,41.38,41.38,41.37,41.38,5300.0,28.933,28.933,28.9261,28.933,5300.0
2012-03-22 13:45:00,41.38,41.38,41.37,41.38,5600.0,28.933,28.933,28.9261,28.933,5600.0
2012-03-22 13:50:00,41.38,41.38,41.37,41.38,9900.0,28.933,28.933,28.9261,28.933,9900.0
2012-03-22 13:55:00,41.38,41.41,41.34,41.41,62900.0,28.933,28.954,28.9051,28.954,62900.0
2012-03-22 14:00:00,41.41,41.43,41.39,41.42,35600.0,28.954,28.968,28.94,28.961,35600.0
2012-03-22 14:05:00,41.42,41.42,41.41,41.42,12300.0,28.961,28.961,28.954,28.961,12300.0
2012-03-22 14:10:00,41.41,41.42,41.41,41.42,8900.0,28.954,28.961,28.954,28.961,8900.0
2012-03-22 14:15:00,41.42,41.42,41.41,41.41,17400.0,28.961,28.961,28.954,28.954,17400.0
2012-03-22 14:20:00,41.41,41.42,41.4,41.41,16200.0,28.954,28.961,28.947,28.954,16200.0
2012-03-22 14:25:00,41.41,41.44,41.41,41.43,45100.0,28.954,28.975,28.954,28.968,45100.0
2012-03-22 14:30:00,41.42,41.44,41.42,41.42,14400.0,28.961,28.975,28.961,28.961,14400.0
2012-03-22 14:35:00,41.42,41.43,41.38,41.39,9900.0,28.961,28.968,28.933,28.94,9900.0
2012-03-22 14:40:00,41.38,41.39,41.38,41.39,6800.0,28.933,28.94,28.933,28.94,6800.0
2012-03-22 14:45:00,41.39,41.39,41.38,41.39,9200.0,28.94,28.94,28.933,28.94,9200.0
2012-03-22 14:50:00,41.39,41.39,41.38,41.39,6600.0,28.94,28.94,28.933,28.94,6600.0
2012-03-22 14:55:00,41.38,41.42,41.38,41.41,21200.0,28.933,28.961,28.933,28.954,21200.0
2012-03-22 15:00:00,41.42,41.42,41.41,41.41,11700.0,28.961,28.961,28.954,28.954,11700.0
2012-03-22 15:05:00,41.41,41.44,41.41,41.44,54700.0,28.954,28.975,28.954,28.975,54700.0
2012-03-22 15:10:00,41.44,41.44,41.43,41.44,10900.0,28.975,28.975,28.968,28.975,10900.0
2012-03-22 15:15:00,41.44,41.47,41.43,41.44,60300.0,28.975,28.996,28.968,28.975,60300.0
2012-03-22 15:20:00,41.44,41.47,41.44,41.47,39800.0,28.975,28.996,28.975,28.996,39800.0
2012-03-22 15:25:00,41.46,41.53,41.46,41.51,51300.0,28.989,29.0379,28.989,29.0239,51300.0
2012-03-22 15:30:00,41.51,41.52,41.5,41.5,21800.0,29.0239,29.0309,29.0169,29.0169,21800.0
2012-03-22 15:35:00,41.5,41.55,41.5,41.54,46300.0,29.0169,29.0519,29.0169,29.0449,46300.0
2012-03-22 15:40:00,41.54,41.58,41.54,41.57,67700.0,29.0449,29.0729,29.0449,29.0659,67700.0
2012-03-22 15:45:00,41.57,41.57,41.49,41.53,76400.0,29.0659,29.0659,29.01,29.0379,76400.0
2012-03-22 15:50:00,41.53,41.53,41.51,41.51,75000.0,29.0379,29.0379,29.0239,29.0239,75000.0
2012-03-22 15:55:00,41.51,41.54,41.5,41.53,139400.0,29.0239,29.0449,29.0169,29.0379,139400.0
2012-03-23 09:30:00,41.46,41.75,41.43,41.71,51100.0,28.989,29.1917,28.968,29.1638,51100.0
2012-03-23 09:35:00,41.68,41.78,41.61,41.77,28900.0,29.1428,29.2127,29.0939,29.2057,28900.0
2012-03-23 09:40:00,41.76,41.97,41.73,41.95,139800.0,29.1987,29.3456,29.1778,29.3316,139800.0
2012-03-23 09:45:00,41.96,41.98,41.8,41.91,38800.0,29.3386,29.3526,29.2267,29.3036,38800.0
2012-03-23 09:50:00,41.9,42.12,41.9,42.12,254800.0,29.2966,29.4505,29.2966,29.4505,254800.0
2012-03-23 09:55:00,42.12,42.16,42.03,42.16,65400.0,29.4505,29.4784,29.3875,29.4784,65400.0
2012-03-23 10:00:00,42.15,42.15,42.05,42.09,80400.0,29.4714,29.4714,29.4015,29.4295,80400.0
2012-03-23 10:05:00,42.08,42.09,41.98,42.0,20000.0,29.4225,29.4295,29.3526,29.3665,20000.0
2012-03-23 10:10:00,42.0,42.03,41.95,42.0,34100.0,29.3665,29.3875,29.3316,29.3665,34100.0
2012-03-23 10:15:00,42.0,42.05,41.97,42.05,24200.0,29.3665,29.4015,29.3456,29.4015,24200.0
2012-03-23 10:20:00,42.05,42.05,41.98,42.05,30200.0,29.4015,29.4015,29.3526,29.4015,30200.0
2012-03-23 10:25:00,42.05,42.05,41.97,41.99,66100.0,29.4015,29.4015,29.3456,29.3596,66100.0
2012-03-23 10:30:00,42.0,42.01,41.87,41.89,41700.0,29.3665,29.3735,29.2757,29.2896,41700.0
2012-03-23 10:35:00,41.89,41.94,41.84,41.94,99500.0,29.2896,29.3246,29.2547,29.3246,99500.0
2012-03-23 10:40:00,41.94,42.04,41.93,42.04,182300.0,29.3246,29.3945,29.3176,29.3945,182300.0
2012-03-23 10:45:00,42.05,42.05,41.99,42.02,50700.0,29.4015,29.4015,29.3596,29.3805,50700.0
2012-03-23 10:50:00,42.02,42.04,41.99,42.04,40900.0,29.3805,29.3945,29.3596,29.3945,40900.0
2012-03-23 10:55:00,42.04,42.07,42.01,42.06,21800.0,29.3945,29.4155,29.3735,29.4085,21800.0
2012-03-23 11:00:00,42.07,42.21,42.06,42.21,54700.0,29.4155,29.5134,29.4085,29.5134,54700.0
2012-03-23 11:05:00,42.21,42.21,42.14,42.2,73100.0,29.5134,29.5134,29.4644,29.5064,73100.0
2012-03-23 11:10:00,42.21,42.29,42.18,42.29,57900.0,29.5134,29.5693,29.4924,29.5693,57900.0
2012-03-23 11:15:00,42.29,42.4,42.25,42.34,197600.0,29.5693,29.6462,29.5413,29.6043,197600.0
2012-03-23 11:20:00,42.34,42.34,42.2,42.25,43000.0,29.6043,29.6043,29.5064,29.5413,43000.0
2012-03-23 11:25:00,42.24,42.28,42.24,42.26,27200.0,29.5344,29.5623,29.5344,29.5483,27200.0
2012-03-23 11:30:00,42.26,42.31,42.25,42.3,73300.0,29.5483,29.5833,29.5413,29.5763,73300.0
2012-03-23 11:35:00,42.3,42.36,42.3,42.36,167700.0,29.5763,29.6183,29.5763,29.6183,167700.0
2012-03-23 11:40:00,42.36,42.36,42.33,42.35,42600.0,29.6183,29.6183,29.5973,29.6113,42600.0
2012-03-23 11:45:00,42.35,42.43,42.35,42.39,52200.0,29.6113,29.6672,29.6113,29.6392,52200.0
2012-03-23 11:50:00,42.4,42.46,42.38,42.41,30600.0,29.6462,29.6882,29.6322,29.6532,30600.0
2012-03-23 11:55:00,42.41,42.45,42.41,42.43,24800.0,29.6532,29.6812,29.6532,29.6672,24800.0
2012-03-23 12:00:00,42.44,42.5,42.37,42.37,50600.0,29.6742,29.7162,29.6253,29.6253,50600.0
2012-03-23 12:05:00,42.37,42.38,42.32,42.34,49800.0,29.6253,29.6322,29.5903,29.6043,49800.0
2012-03-23 12:10:00,42.34,42.36,42.3,42.34,188300.0,29.6043,29.6183,29.5763,29.6043,188300.0
2012-03-23 12:15:00,42.34,42.42,42.33,42.42,31700.0,29.6043,29.6602,29.5973,29.6602,31700.0
2012-03-23 12:20:00,42.42,42.48,42.42,42.44,43200.0,29.6602,29.7022,29.6602,29.6742,43200.0
2012-03-23 12:25:00,42.45,42.46,42.44,42.45,18600.0,29.6812,29.6882,29.6742,29.6812,18600.0
2012-03-23 12:30:00,42.45,42.46,42.36,42.36,36300.0,29.6812,29.6882,29.6183,29.6183,36300.0
2012-03-23 12:35:00,42.37,42.37,42.36,42.37,8800.0,29.6253,29.6253,29.6183,29.6253,8800.0
2012-03-23 12:40:00,42.37,42.46,42.37,42.46,25300.0,29.6253,29.6882,29.6253,29.6882,25300.0
2012-03-23 12:45:00,42.46,42.5,42.45,42.5,20200.0,29.6882,29.7162,29.6812,29.7162,20200.0
2012-03-23 12:50:00,42.5,42.52,42.47,42.52,24400.0,29.7162,29.7301,29.6952,29.7301,24400.0
2012-03-23 12:55:00,42.53,42.55,42.49,42.54,36000.0,29.7371,29.7511,29.7092,29.7441,36000.0
2012-03-23 13:00:00,42.53,42.54,42.53,42.54,19800.0,29.7371,29.7441,29.7371,29.7441,19800.0
2012-03-23 13:05:00,42.54,42.54,42.52,42.52,28200.0,29.7441,29.7441,29.7301,29.7301,28200.0
2012-03-23 13:10:00,42.52,42.55,42.52,42.54,34700.0,29.7301,29.7511,29.7301,29.7441,34700.0
2012-03-23 13:15:00,42.53,42.59,42.47,42.5,54300.0,29.7371,29.7791,29.6952,29.7162,54300.0
2012-03-23 13:20:00,42.5,42.52,42.49,42.49,11100.0,29.7162,29.7301,29.7092,29.7092,11100.0
2012-03-23 13:25:00,42.5,42.5,42.46,42.47,14600.0,29.7162,29.7162,29.6882,29.6952,14600.0
2012-03-23 13:30:00,42.47,42.5,42.44,42.44,23300.0,29.6952,29.7162,29.6742,29.6742,23300.0
2012-03-23 13:35:00,42.44,42.44,42.38,42.38,241000.0,29.6742,29.6742,29.6322,29.6322,241000.0
2012-03-23 13:40:00,42.39,42.4,42.35,42.38,36700.0,29.6392,29.6462,29.6113,29.6322,36700.0
2012-03-23 13:45:00,42.39,42.39,42.36,42.37,17900.0,29.6392,29.6392,29.6183,29.6253,17900.0
2012-03-23 13:50:00,42.37,42.37,42.35,42.36,15700.0,29.6253,29.6253,29.6113,29.6183,15700.0
2012-03-23 13:55:00,42.36,42.36,42.25,42.29,65100.0,29.6183,29.6183,29.5413,29.5693,65100.0
2012-03-23 14:00:00,42.29,42.31,42.29,42.3,16400.0,29.5693,29.5833,29.5693,29.5763,16400.0
2012-03-23 14:05:00,42.3,42.31,42.22,42.27,54600.0,29.5763,29.5833,29.5204,29.5553,54600.0
2012-03-23 14:10:00,42.28,42.28,42.22,42.24,30300.0,29.5623,29.5623,29.5204,29.5344,30300.0
2012-03-23 14:15:00,42.24,42.27,42.21,42.26,42500.0,29.5344,29.5553,29.5134,29.5483,42500.0
2012-03-23 14:20:00,42.25,42.26,42.21,42.21,32100.0,29.5413,29.5483,29.5134,29.5134,32100.0
2012-03-23 14:25:00,42.21,42.22,42.18,42.2,36700.0,29.5134,29.5204,29.4924,29.5064,36700.0
2012-03-23 14:30:00,42.21,42.21,42.12,42.12,43700.0,29.5134,29.5134,29.4505,29.4505,43700.0
2012-03-23 14:35:00,42.12,42.16,42.09,42.16,55400.0,29.4505,29.4784,29.4295,29.4784,55400.0
2012-03-23 14:40:00,42.15,42.18,42.14,42.16,47400.0,29.4714,29.4924,29.4644,29.4784,47400.0
2012-03-23 14:45:00,42.17,42.18,42.15,42.16,32400.0,29.4854,29.4924,29.4714,29.4784,32400.0
2012-03-23 14:50:00,42.16,42.17,42.13,42.13,36300.0,29.4784,29.4854,29.4574,29.4574,36300.0
2012-03-23 14:55:00,42.13,42.14,42.06,42.07,54100.0,29.4574,29.4644,29.4085,29.4155,54100.0
2012-03-23 15:00:00,42.07,42.1,42.07,42.09,17700.0,29.4155,29.4365,29.4155,29.4295,17700.0
2012-03-23 15:05:00,42.1,42.13,42.05,42.05,42600.0,29.4365,29.4574,29.4015,29.4015,42600.0
2012-03-23 15:10:00,42.05,42.06,42.03,42.05,26300.0,29.4015,29.4085,29.3875,29.4015,26300.0
2012-03-23 15:15:00,42.05,42.06,42.04,42.05,16500.0,29.4015,29.4085,29.3945,29.4015,16500.0
2012-03-23 15:20:00,42.06,42.09,42.05,42.07,51000.0,29.4085,29.4295,29.4015,29.4155,51000.0
2012-03-23 15:25:00,42.07,42.17,42.06,42.13,55800.0,29.4155,29.4854,29.4085,29.4574,55800.0
2012-03-23 15:30:00,42.12,42.16,42.11,42.15,59200.0,29.4505,29.4784,29.4435,29.4714,59200.0
2012-03-23 15:35:00,42.14,42.19,42.13,42.19,52400.0,29.4644,29.4994,29.4574,29.4994,52400.0
2012-03-23 15:40:00,42.18,42.21,42.18,42.21,58000.0,29.4924,29.5134,29.4924,29.5134,58000.0
2012-03-23 15:45:00,42.2,42.2,42.16,42.17,92100.0,29.5064,29.5064,29.4784,29.4854,92100.0
2012-03-23 15:50:00,42.17,42.23,42.17,42.22,86700.0,29.4854,29.5274,29.4854,29.5204,86700.0
2012-03-23 15:55:00,42.23,42.25,42.17,42.19,362600.0,29.5274,29.5413,29.4854,29.4994,362600.0
2012-03-26 09:30:00,42.5,42.67,42.37,42.63,45400.0,29.7162,29.835,29.6253,29.807,45400.0
2012-03-26 09:35:00,42.62,42.74,42.61,42.72,25000.0,29.8001,29.884,29.7931,29.87,25000.0
2012-03-26 09:40:00,42.72,42.8,42.72,42.76,30300.0,29.87,29.9259,29.87,29.8979,30300.0
2012-03-26 09:45:00,42.78,42.83,42.69,42.81,61200.0,29.9119,29.9469,29.849,29.9329,61200.0
2012-03-26 09:50:00,42.82,42.83,42.69,42.8,46500.0,29.9399,29.9469,29.849,29.9259,46500.0
2012-03-26 09:55:00,42.8,42.81,42.69,42.72,19400.0,29.9259,29.9329,29.849,29.87,19400.0
2012-03-26 10:00:00,42.72,42.77,42.67,42.7,41000.0,29.87,29.9049,29.835,29.856,41000.0
2012-03-26 10:05:00,42.71,42.77,42.7,42.76,43100.0,29.863,29.9049,29.856,29.8979,43100.0
2012-03-26 10:10:00,42.76,42.84,42.75,42.84,19700.0,29.8979,29.9539,29.891,29.9539,19700.0
2012-03-26 10:15:00,42.84,42.86,42.83,42.85,14500.0,29.9539,29.9679,29.9469,29.9609,14500.0
2012-03-26 10:20:00,42.85,42.85,42.82,42.84,15000.0,29.9609,29.9609,29.9399,29.9539,15000.0
2012-03-26 10:25:00,42.84,42.86,42.82,42.85,53200.0,29.9539,29.9679,29.9399,29.9609,53200.0
2012-03-26 10:30:00,42.84,42.85,42.77,42.78,14800.0,29.9539,29.9609,29.9049,29.9119,14800.0
2012-03-26 10:35:00,42.79,42.82,42.77,42.82,23800.0,29.9189,29.9399,29.9049,29.9399,23800.0
2012-03-26 10:40:00,42.82,42.85,42.81,42.85,22300.0,29.9399,29.9609,29.9329,29.9609,22300.0
2012-03-26 10:45:00,42.85,42.89,42.85,42.89,33100.0,29.9609,29.9888,29.9609,29.9888,33100.0
2012-03-26 10:50:00,42.89,42.95,42.87,42.93,32700.0,29.9888,30.0308,29.9749,30.0168,32700.0
2012-03-26 10:55:00,42.93,43.01,42.93,43.0,30700.0,30.0168,30.0727,30.0168,30.0658,30700.0
2012-03-26 11:00:00,43.01,43.05,42.99,43.03,52000.0,30.0727,30.1007,30.0588,30.0867,52000.0
2012-03-26 11:05:00,43.03,43.1,43.02,43.1,27700.0,30.0867,30.1357,30.0797,30.1357,27700.0
2012-03-26 11:10:00,43.09,43.12,43.05,43.05,27800.0,30.1287,30.1497,30.1007,30.1007,27800.0
2012-03-26 11:15:00,43.06,43.09,43.05,43.06,25300.0,30.1077,30.1287,30.1007,30.1077,25300.0
2012-03-26 11:20:00,43.06,43.11,43.04,43.09,23500.0,30.1077,30.1427,30.0937,30.1287,23500.0
2012-03-26 11:25:00,43.08,43.11,43.06,43.1,38800.0,30.1217,30.1427,30.1077,30.1357,38800.0
2012-03-26 11:30:00,43.09,43.14,43.09,43.14,20100.0,30.1287,30.1636,30.1287,30.1636,20100.0
2012-03-26 11:35:00,43.13,43.19,43.12,43.19,37500.0,30.1566,30.1986,30.1497,30.1986,37500.0
2012-03-26 11:40:00,43.18,43.24,43.17,43.24,72500.0,30.1916,30.2336,30.1846,30.2336,72500.0
2012-03-26 11:45:00,43.23,43.24,43.16,43.19,40700.0,30.2266,30.2336,30.1776,30.1986,40700.0
2012-03-26 11:50:00,43.2,43.2,43.1,43.11,25400.0,30.2056,30.2056,30.1357,30.1427,25400.0
2012-03-26 11:55:00,43.11,43.11,43.06,43.07,7900.0,30.1427,30.1427,30.1077,30.1147,7900.0
2012-03-26 12:00:00,43.06,43.1,43.06,43.1,12800.0,30.1077,30.1357,30.1077,30.1357,12800.0
2012-03-26 12:05:00,43.1,43.14,43.1,43.14,15100.0,30.1357,30.1636,30.1357,30.1636,15100.0
2012-03-26 12:10:00,43.14,43.14,43.13,43.14,5900.0,30.1636,30.1636,30.1566,30.1636,5900.0
2012-03-26 12:15:00,43.14,43.17,43.13,43.17,25100.0,30.1636,30.1846,30.1566,30.1846,25100.0
2012-03-26 12:20:00,43.17,43.17,43.08,43.08,16100.0,30.1846,30.1846,30.1217,30.1217,16100.0
2012-03-26 12:25:00,43.08,43.1,43.07,43.1,8100.0,30.1217,30.1357,30.1147,30.1357,8100.0
2012-03-26 12:30:00,43.09,43.09,43.02,43.03,14700.0,30.1287,30.1287,30.0797,30.0867,14700.0
2012-03-26 12:35:00,43.03,43.03,43.0,43.01,13800.0,30.0867,30.0867,30.0658,30.0727,13800.0
2012-03-26 12:40:00,43.01,43.02,42.98,42.99,27200.0,30.0727,30.0797,30.0518,30.0588,27200.0
2012-03-26 12:45:00,42.99,43.04,42.98,43.03,14700.0,30.0588,30.0937,30.0518,30.0867,14700.0
2012-03-26 12:50:00,43.02,43.03,42.99,43.01,24900.0,30.0797,30.0867,30.0588,30.0727,24900.0
2012-03-26 12:55:00,43.0,43.03,42.93,42.94,49900.0,30.0658,30.0867,30.0168,30.0238,49900.0
2012-03-26 13:00:00,42.94,43.02,42.94,43.0,74500.0,30.0238,30.0797,30.0238,30.0658,74500.0
2012-03-26 13:05:00,43.0,43.02,42.99,43.02,8700.0,30.0658,30.0797,30.0588,30.0797,8700.0
2012-03-26 13:10:00,43.02,43.02,42.99,43.01,14500.0,30.0797,30.0797,30.0588,30.0727,14500.0
2012-03-26 13:15:00,43.0,43.01,42.98,42.99,20800.0,30.0658,30.0727,30.0518,30.0588,20800.0
2012-03-26 13:20:00,42.99,43.01,42.98,43.01,12300.0,30.0588,30.0727,30.0518,30.0727,12300.0
2012-03-26 13:25:00,43.01,43.05,43.01,43.02,14900.0,30.0727,30.1007,30.0727,30.0797,14900.0
2012-03-26 13:30:00,43.02,43.05,42.97,42.97,16700.0,30.0797,30.1007,30.0448,30.0448,16700.0
2012-03-26 13:35:00,42.97,42.99,42.95,42.96,13000.0,30.0448,30.0588,30.0308,30.0378,13000.0
2012-03-26 13:40:00,42.96,42.99,42.95,42.99,8300.0,30.0378,30.0588,30.0308,30.0588,8300.0
2012-03-26 13:45:00,42.99,43.01,42.98,43.01,12400.0,30.0588,30.0727,30.0518,30.0727,12400.0
2012-03-26 13:50:00,43.01,43.01,42.99,43.0,6800.0,30.0727,30.0727,30.0588,30.0658,6800.0
2012-03-26 13:55:00,42.99,43.0,42.93,42.95,18100.0,30.0588,30.0658,30.0168,30.0308,18100.0
2012-03-26 14:00:00,42.95,42.96,42.94,42.95,4900.0,30.0308,30.0378,30.0238,30.0308,4900.0
2012-03-26 14:05:00,42.96,42.98,42.94,42.95,19000.0,30.0378,30.0518,30.0238,30.0308,19000.0
2012-03-26 14:10:00,42.94,42.98,42.92,42.98,13900.0,30.0238,30.0518,30.0098,30.0518,13900.0
2012-03-26 14:15:00,42.97,42.99,42.96,42.97,7800.0,30.0448,30.0588,30.0378,30.0448,7800.0
2012-03-26 14:20:00,42.97,43.0,42.93,42.99,19600.0,30.0448,30.0658,30.0168,30.0588,19600.0
2012-03-26 14:25:00,42.99,43.01,42.99,43.0,9300.0,30.0588,30.0727,30.0588,30.0658,9300.0
2012-03-26 14:30:00,42.99,43.02,42.95,43.02,60100.0,30.0588,30.0797,30.0308,30.0797,60100.0
2012-03-26 14:35:00,43.02,43.03,43.01,43.01,23100.0,30.0797,30.0867,30.0727,30.0727,23100.0
2012-03-26 14:40:00,43.01,43.09,43.01,43.09,28500.0,30.0727,30.1287,30.0727,30.1287,28500.0
2012-03-26 14:45:00,43.09,43.09,43.08,43.08,6000.0,30.1287,30.1287,30.1217,30.1217,6000.0
2012-03-26 14:50:00,43.09,43.09,43.08,43.09,13700.0,30.1287,30.1287,30.1217,30.1287,13700.0
2012-03-26 14:55:00,43.09,43.15,43.08,43.13,44500.0,30.1287,30.1706,30.1217,30.1566,44500.0
2012-03-26 15:00:00,43.12,43.2,43.12,43.2,52800.0,30.1497,30.2056,30.1497,30.2056,52800.0
2012-03-26 15:05:00,43.2,43.23,43.2,43.21,35900.0,30.2056,30.2266,30.2056,30.2126,35900.0
2012-03-26 15:10:00,43.2,43.21,43.18,43.21,32000.0,30.2056,30.2126,30.1916,30.2126,32000.0
2012-03-26 15:15:00,43.21,43.28,43.21,43.27,46300.0,30.2126,30.2615,30.2126,30.2545,46300.0
2012-03-26 15:20:00,43.26,43.27,43.21,43.21,25700.0,30.2475,30.2545,30.2126,30.2126,25700.0
2012-03-26 15:25:00,43.21,43.22,43.2,43.21,21700.0,30.2126,30.2196,30.2056,30.2126,21700.0
2012-03-26 15:30:00,43.21,43.23,43.17,43.22,50800.0,30.2126,30.2266,30.1846,30.2196,50800.0
2012-03-26 15:35:00,43.22,43.32,43.21,43.31,67800.0,30.2196,30.2895,30.2126,30.2825,67800.0
2012-03-26 15:40:00,43.31,43.36,43.31,43.33,61200.0,30.2825,30.3175,30.2825,30.2965,61200.0
2012-03-26 15:45:00,43.33,43.34,43.29,43.33,61100.0,30.2965,30.3035,30.2685,30.2965,61100.0
2012-03-26 15:50:00,43.33,43.34,43.27,43.3,117200.0,30.2965,30.3035,30.2545,30.2755,117200.0
2012-03-26 15:55:00,43.29,43.3,43.26,43.29,125900.0,30.2685,30.2755,30.2475,30.2685,125900.0
2012-03-27 09:30:00,43.37,43.38,43.26,43.26,56900.0,30.3245,30.3314,30.2475,30.2475,56900.0
2012-03-27 09:35:00,43.26,43.37,43.21,43.35,19700.0,30.2475,30.3245,30.2126,30.3105,19700.0
2012-03-27 09:40:00,43.36,43.36,43.26,43.27,21000.0,30.3175,30.3175,30.2475,30.2545,21000.0
2012-03-27 09:45:00,43.27,43.38,43.27,43.28,74800.0,30.2545,30.3314,30.2545,30.2615,74800.0
2012-03-27 09:50:00,43.29,43.3,43.24,43.27,24400.0,30.2685,30.2755,30.2336,30.2545,24400.0
2012-03-27 09:55:00,43.27,43.28,43.22,43.26,29300.0,30.2545,30.2615,30.2196,30.2475,29300.0
2012-03-27 10:00:00,43.25,43.28,43.13,43.13,78800.0,30.2406,30.2615,30.1566,30.1566,78800.0
2012-03-27 10:05:00,43.14,43.27,43.09,43.27,24200.0,30.1636,30.2545,30.1287,30.2545,24200.0
2012-03-27 10:10:00,43.26,43.28,43.21,43.28,18300.0,30.2475,30.2615,30.2126,30.2615,18300.0
2012-03-27 10:15:00,43.27,43.28,43.22,43.22,21900.0,30.2545,30.2615,30.2196,30.2196,21900.0
2012-03-27 10:20:00,43.22,43.26,43.22,43.25,20400.0,30.2196,30.2475,30.2196,30.2406,20400.0
2012-03-27 10:25:00,43.25,43.25,43.17,43.18,38400.0,30.2406,30.2406,30.1846,30.1916,38400.0
2012-03-27 10:30:00,43.19,43.27,43.19,43.24,26900.0,30.1986,30.2545,30.1986,30.2336,26900.0
2012-03-27 10:35:00,43.23,43.3,43.23,43.28,12000.0,30.2266,30.2755,30.2266,30.2615,12000.0
2012-03-27 10:40:00,43.28,43.28,43.21,43.21,8900.0,30.2615,30.2615,30.2126,30.2126,8900.0
2012-03-27 10:45:00,43.21,43.27,43.21,43.26,44300.0,30.2126,30.2545,30.2126,30.2475,44300.0
2012-03-27 10:50:00,43.26,43.28,43.24,43.25,136600.0,30.2475,30.2615,30.2336,30.2406,136600.0
2012-03-27 10:55:00,43.25,43.29,43.25,43.29,9600.0,30.2406,30.2685,30.2406,30.2685,9600.0
2012-03-27 11:00:00,43.29,43.29,43.28,43.28,7400.0,30.2685,30.2685,30.2615,30.2615,7400.0
2012-03-27 11:05:00,43.29,43.3,43.25,43.3,18100.0,30.2685,30.2755,30.2406,30.2755,18100.0
2012-03-27 11:10:00,43.3,43.32,43.28,43.28,10100.0,30.2755,30.2895,30.2615,30.2615,10100.0
2012-03-27 11:15:00,43.28,43.28,43.26,43.27,14700.0,30.2615,30.2615,30.2475,30.2545,14700.0
2012-03-27 11:20:00,43.28,43.31,43.27,43.28,9300.0,30.2615,30.2825,30.2545,30.2615,9300.0
2012-03-27 11:25:00,43.27,43.28,43.17,43.17,18600.0,30.2545,30.2615,30.1846,30.1846,18600.0
2012-03-27 11:30:00,43.17,43.21,43.17,43.21,15700.0,30.1846,30.2126,30.1846,30.2126,15700.0
2012-03-27 11:35:00,43.22,43.22,43.14,43.16,17800.0,30.2196,30.2196,30.1636,30.1776,17800.0
2012-03-27 11:40:00,43.16,43.17,43.14,43.14,7900.0,30.1776,30.1846,30.1636,30.1636,7900.0
2012-03-27 11:45:00,43.13,43.13,43.09,43.11,27100.0,30.1566,30.1566,30.1287,30.1427,27100.0
2012-03-27 11:50:00,43.1,43.12,43.08,43.12,10500.0,30.1357,30.1497,30.1217,30.1497,10500.0
2012-03-27 11:55:00,43.13,43.17,43.12,43.17,9600.0,30.1566,30.1846,30.1497,30.1846,9600.0
2012-03-27 12:00:00,43.17,43.23,43.17,43.22,12600.0,30.1846,30.2266,30.1846,30.2196,12600.0
2012-03-27 12:05:00,43.21,43.23,43.21,43.23,11900.0,30.2126,30.2266,30.2126,30.2266,11900.0
2012-03-27 12:10:00,43.23,43.31,43.23,43.3,19400.0,30.2266,30.2825,30.2266,30.2755,19400.0
2012-03-27 12:15:00,43.3,43.31,43.28,43.29,14000.0,30.2755,30.2825,30.2615,30.2685,14000.0
2012-03-27 12:20:00,43.29,43.29,43.28,43.28,9100.0,30.2685,30.2685,30.2615,30.2615,9100.0
2012-03-27 12:25:00,43.29,43.32,43.27,43.28,26600.0,30.2685,30.2895,30.2545,30.2615,26600.0
2012-03-27 12:30:00,43.29,43.3,43.28,43.29,7500.0,30.2685,30.2755,30.2615,30.2685,7500.0
2012-03-27 12:35:00,43.3,43.3,43.24,43.28,105300.0,30.2755,30.2755,30.2336,30.2615,105300.0
2012-03-27 12:40:00,43.27,43.29,43.26,43.29,15700.0,30.2545,30.2685,30.2475,30.2685,15700.0
2012-03-27 12:45:00,43.29,43.32,43.27,43.32,118900.0,30.2685,30.2895,30.2545,30.2895,118900.0
2012-03-27 12:50:00,43.31,43.32,43.28,43.32,182000.0,30.2825,30.2895,30.2615,30.2895,182000.0
2012-03-27 12:55:00,43.32,43.37,43.31,43.37,11600.0,30.2895,30.3245,30.2825,30.3245,11600.0
2012-03-27 13:00:00,43.36,43.39,43.35,43.36,16900.0,30.3175,30.3384,30.3105,30.3175,16900.0
2012-03-27 13:05:00,43.35,43.36,43.33,43.36,10600.0,30.3105,30.3175,30.2965,30.3175,10600.0
2012-03-27 13:10:00,43.36,43.37,43.35,43.36,14700.0,30.3175,30.3245,30.3105,30.3175,14700.0
2012-03-27 13:15:00,43.36,43.36,43.3,43.31,10900.0,30.3175,30.3175,30.2755,30.2825,10900.0
2012-03-27 13:20:00,43.32,43.32,43.27,43.3,82700.0,30.2895,30.2895,30.2545,30.2755,82700.0
2012-03-27 13:25:00,43.3,43.3,43.29,43.3,10500.0,30.2755,30.2755,30.2685,30.2755,10500.0
2012-03-27 13:30:00,43.3,43.3,43.29,43.3,3900.0,30.2755,30.2755,30.2685,30.2755,3900.0
2012-03-27 13:35:00,43.29,43.3,43.25,43.29,18100.0,30.2685,30.2755,30.2406,30.2685,18100.0
2012-03-27 13:40:00,43.29,43.29,43.27,43.28,7000.0,30.2685,30.2685,30.2545,30.2615,7000.0
2012-03-27 13:45:00,43.27,43.32,43.27,43.31,9700.0,30.2545,30.2895,30.2545,30.2825,9700.0
2012-03-27 13:50:00,43.3,43.31,43.23,43.23,43300.0,30.2755,30.2825,30.2266,30.2266,43300.0
2012-03-27 13:55:00,43.25,43.27,43.24,43.27,8700.0,30.2406,30.2545,30.2336,30.2545,8700.0
2012-03-27 14:00:00,43.27,43.28,43.26,43.28,11600.0,30.2545,30.2615,30.2475,30.2615,11600.0
2012-03-27 14:05:00,43.29,43.3,43.29,43.3,6300.0,30.2685,30.2755,30.2685,30.2755,6300.0
2012-03-27 14:10:00,43.3,43.32,43.29,43.32,9100.0,30.2755,30.2895,30.2685,30.2895,9100.0
2012-03-27 14:15:00,43.32,43.32,43.29,43.3,8100.0,30.2895,30.2895,30.2685,30.2755,8100.0
2012-03-27 14:20:00,43.3,43.32,43.29,43.31,12400.0,30.2755,30.2895,30.2685,30.2825,12400.0
2012-03-27 14:25:00,43.3,43.34,43.3,43.33,11300.0,30.2755,30.3035,30.2755,30.2965,11300.0
2012-03-27 14:30:00,43.33,43.33,43.3,43.3,44800.0,30.2965,30.2965,30.2755,30.2755,44800.0
2012-03-27 14:35:00,43.3,43.33,43.3,43.32,50800.0,30.2755,30.2965,30.2755,30.2895,50800.0
2012-03-27 14:40:00,43.32,43.35,43.3,43.31,30300.0,30.2895,30.3105,30.2755,30.2825,30300.0
2012-03-27 14:45:00,43.31,43.32,43.31,43.31,5300.0,30.2825,30.2895,30.2825,30.2825,5300.0
2012-03-27 14:50:00,43.32,43.36,43.31,43.36,9100.0,30.2895,30.3175,30.2825,30.3175,9100.0
2012-03-27 14:55:00,43.36,43.38,43.33,43.37,25900.0,30.3175,30.3314,30.2965,30.3245,25900.0
2012-03-27 15:00:00,43.37,43.37,43.31,43.34,58800.0,30.3245,30.3245,30.2825,30.3035,58800.0
2012-03-27 15:05:00,43.33,43.36,43.33,43.35,101900.0,30.2965,30.3175,30.2965,30.3105,101900.0
2012-03-27 15:10:00,43.36,43.38,43.33,43.33,55400.0,30.3175,30.3314,30.2965,30.2965,55400.0
2012-03-27 15:15:00,43.33,43.36,43.32,43.35,52300.0,30.2965,30.3175,30.2895,30.3105,52300.0
2012-03-27 15:20:00,43.35,43.37,43.33,43.34,42000.0,30.3105,30.3245,30.2965,30.3035,42000.0
2012-03-27 15:25:00,43.34,43.34,43.28,43.29,26900.0,30.3035,30.3035,30.2615,30.2685,26900.0
2012-03-27 15:30:00,43.28,43.29,43.28,43.28,32500.0,30.2615,30.2685,30.2615,30.2615,32500.0
2012-03-27 15:35:00,43.29,43.32,43.26,43.31,58800.0,30.2685,30.2895,30.2475,30.2825,58800.0
2012-03-27 15:40:00,43.31,43.31,43.29,43.3,23100.0,30.2825,30.2825,30.2685,30.2755,23100.0
2012-03-27 15:45:00,43.3,43.32,43.29,43.3,108600.0,30.2755,30.2895,30.2685,30.2755,108600.0
2012-03-27 15:50:00,43.3,43.32,43.3,43.3,94500.0,30.2755,30.2895,30.2755,30.2755,94500.0
2012-03-27 15:55:00,43.3,43.3,43.25,43.26,142800.0,30.2755,30.2755,30.2406,30.2475,142800.0
2012-03-28 09:30:00,43.13,43.26,43.13,43.16,201700.0,30.3077,30.3991,30.3077,30.3288,201700.0
2012-03-28 09:35:00,43.16,43.18,43.13,43.18,29300.0,30.3288,30.3428,30.3077,30.3428,29300.0
2012-03-28 09:40:00,43.18,43.2,43.13,43.18,21800.0,30.3428,30.3569,30.3077,30.3428,21800.0
2012-03-28 09:45:00,43.18,43.31,43.14,43.19,39100.0,30.3428,30.4342,30.3147,30.3499,39100.0
2012-03-28 09:50:00,43.19,43.25,43.15,43.25,19400.0,30.3499,30.392,30.3218,30.392,19400.0
2012-03-28 09:55:00,43.25,43.27,43.23,43.25,66300.0,30.392,30.4061,30.378,30.392,66300.0
2012-03-28 10:00:00,43.26,43.26,43.18,43.2,33200.0,30.3991,30.3991,30.3428,30.3569,33200.0
2012-03-28 10:05:00,43.21,43.21,43.19,43.2,13600.0,30.3639,30.3639,30.3499,30.3569,13600.0
2012-03-28 10:10:00,43.2,43.21,43.19,43.2,22000.0,30.3569,30.3639,30.3499,30.3569,22000.0
2012-03-28 10:15:00,43.2,43.21,43.11,43.15,16600.0,30.3569,30.3639,30.2937,30.3218,16600.0
2012-03-28 10:20:00,43.15,43.15,43.12,43.12,10200.0,30.3218,30.3218,30.3007,30.3007,10200.0
2012-03-28 10:25:00,43.13,43.19,43.12,43.17,23600.0,30.3077,30.3499,30.3007,30.3358,23600.0
2012-03-28 10:30:00,43.17,43.18,43.11,43.14,30300.0,30.3358,30.3428,30.2937,30.3147,30300.0
2012-03-28 10:35:00,43.13,43.16,43.12,43.15,15800.0,30.3077,30.3288,30.3007,30.3218,15800.0
2012-03-28 10:40:00,43.15,43.19,43.13,43.17,21300.0,30.3218,30.3499,30.3077,30.3358,21300.0
2012-03-28 10:45:00,43.17,43.18,43.15,43.16,22800.0,30.3358,30.3428,30.3218,30.3288,22800.0
2012-03-28 10:50:00,43.15,43.16,43.12,43.14,24500.0,30.3218,30.3288,30.3007,30.3147,24500.0
2012-03-28 10:55:00,43.13,43.15,43.09,43.1,43000.0,30.3077,30.3218,30.2796,30.2866,43000.0
2012-03-28 11:00:00,43.1,43.11,43.07,43.1,34400.0,30.2866,30.2937,30.2656,30.2866,34400.0
2012-03-28 11:05:00,43.1,43.12,43.08,43.09,8900.0,30.2866,30.3007,30.2726,30.2796,8900.0
2012-03-28 11:10:00,43.09,43.13,43.07,43.08,31400.0,30.2796,30.3077,30.2656,30.2726,31400.0
2012-03-28 11:15:00,43.08,43.11,43.07,43.09,27700.0,30.2726,30.2937,30.2656,30.2796,27700.0
2012-03-28 11:20:00,43.09,43.1,43.03,43.04,14500.0,30.2796,30.2866,30.2374,30.2445,14500.0
2012-03-28 11:25:00,43.05,43.08,43.04,43.06,12200.0,30.2515,30.2726,30.2445,30.2585,12200.0
2012-03-28 11:30:00,43.06,43.07,43.02,43.04,9500.0,30.2585,30.2656,30.2304,30.2445,9500.0
2012-03-28 11:35:00,43.03,43.05,43.02,43.05,12900.0,30.2374,30.2515,30.2304,30.2515,12900.0
2012-03-28 11:40:00,43.05,43.05,43.01,43.02,40500.0,30.2515,30.2515,30.2234,30.2304,40500.0
2012-03-28 11:45:00,43.02,43.04,42.99,43.0,44900.0,30.2304,30.2445,30.2093,30.2164,44900.0
2012-03-28 11:50:00,43.0,43.01,42.94,42.95,46900.0,30.2164,30.2234,30.1742,30.1812,46900.0
2012-03-28 11:55:00,42.95,43.0,42.91,43.0,19900.0,30.1812,30.2164,30.1531,30.2164,19900.0
2012-03-28 12:00:00,42.99,43.0,42.97,42.99,11400.0,30.2093,30.2164,30.1953,30.2093,11400.0
2012-03-28 12:05:00,42.99,43.01,42.99,42.99,11700.0,30.2093,30.2234,30.2093,30.2093,11700.0
2012-03-28 12:10:00,43.0,43.04,42.99,43.0,20100.0,30.2164,30.2445,30.2093,30.2164,20100.0
2012-03-28 12:15:00,43.01,43.05,43.0,43.03,15300.0,30.2234,30.2515,30.2164,30.2374,15300.0
2012-03-28 12:20:00,43.02,43.03,43.0,43.0,10000.0,30.2304,30.2374,30.2164,30.2164,10000.0
2012-03-28 12:25:00,43.0,43.03,42.99,43.02,6500.0,30.2164,30.2374,30.2093,30.2304,6500.0
2012-03-28 12:30:00,43.01,43.01,42.98,43.0,37100.0,30.2234,30.2234,30.2023,30.2164,37100.0
2012-03-28 12:35:00,43.0,43.01,42.96,42.96,16900.0,30.2164,30.2234,30.1883,30.1883,16900.0
2012-03-28 12:40:00,42.96,42.98,42.93,42.95,22800.0,30.1883,30.2023,30.1672,30.1812,22800.0
2012-03-28 12:45:00,42.96,42.96,42.94,42.95,16900.0,30.1883,30.1883,30.1742,30.1812,16900.0
2012-03-28 12:50:00,42.95,42.97,42.93,42.95,24900.0,30.1812,30.1953,30.1672,30.1812,24900.0
2012-03-28 12:55:00,42.95,42.96,42.94,42.95,16200.0,30.1812,30.1883,30.1742,30.1812,16200.0
2012-03-28 13:00:00,42.95,42.96,42.95,42.95,10000.0,30.1812,30.1883,30.1812,30.1812,10000.0
2012-03-28 13:05:00,42.95,42.96,42.94,42.95,14200.0,30.1812,30.1883,30.1742,30.1812,14200.0
2012-03-28 13:10:00,42.95,42.95,42.88,42.91,21300.0,30.1812,30.1812,30.132,30.1531,21300.0
2012-03-28 13:15:00,42.92,42.93,42.9,42.9,9500.0,30.1601,30.1672,30.1461,30.1461,9500.0
2012-03-28 13:20:00,42.9,42.91,42.87,42.88,21000.0,30.1461,30.1531,30.125,30.132,21000.0
2012-03-28 13:25:00,42.88,42.9,42.87,42.9,18500.0,30.132,30.1461,30.125,30.1461,18500.0
2012-03-28 13:30:00,42.89,42.89,42.85,42.85,11000.0,30.1391,30.1391,30.111,30.111,11000.0
2012-03-28 13:35:00,42.85,42.86,42.82,42.85,16400.0,30.111,30.118,30.0899,30.111,16400.0
2012-03-28 13:40:00,42.84,42.88,42.84,42.85,11000.0,30.1039,30.132,30.1039,30.111,11000.0
2012-03-28 13:45:00,42.85,42.85,42.8,42.84,16500.0,30.111,30.111,30.0758,30.1039,16500.0
2012-03-28 13:50:00,42.84,42.85,42.76,42.8,40200.0,30.1039,30.111,30.0477,30.0758,40200.0
2012-03-28 13:55:00,42.8,42.81,42.77,42.78,14200.0,30.0758,30.0828,30.0547,30.0618,14200.0
2012-03-28 14:00:00,42.78,42.79,42.74,42.76,19000.0,30.0618,30.0688,30.0337,30.0477,19000.0
2012-03-28 14:05:00,42.75,42.77,42.73,42.73,32600.0,30.0407,30.0547,30.0266,30.0266,32600.0
2012-03-28 14:10:00,42.73,42.73,42.69,42.7,16700.0,30.0266,30.0266,29.9985,30.0055,16700.0
2012-03-28 14:15:00,42.71,42.74,42.68,42.69,13200.0,30.0126,30.0337,29.9915,29.9985,13200.0
2012-03-28 14:20:00,42.7,42.75,42.7,42.72,11800.0,30.0055,30.0407,30.0055,30.0196,11800.0
2012-03-28 14:25:00,42.72,42.72,42.7,42.7,13800.0,30.0196,30.0196,30.0055,30.0055,13800.0
2012-03-28 14:30:00,42.7,42.72,42.68,42.72,18200.0,30.0055,30.0196,29.9915,30.0196,18200.0
2012-03-28 14:35:00,42.72,42.82,42.72,42.81,40200.0,30.0196,30.0899,30.0196,30.0828,40200.0
2012-03-28 14:40:00,42.81,42.86,42.77,42.78,36900.0,30.0828,30.118,30.0547,30.0618,36900.0
2012-03-28 14:45:00,42.78,42.78,42.75,42.76,13400.0,30.0618,30.0618,30.0407,30.0477,13400.0
2012-03-28 14:50:00,42.77,42.77,42.74,42.76,10400.0,30.0547,30.0547,30.0337,30.0477,10400.0
2012-03-28 14:55:00,42.75,42.76,42.74,42.75,12500.0,30.0407,30.0477,30.0337,30.0407,12500.0
2012-03-28 15:00:00,42.75,42.77,42.75,42.76,15100.0,30.0407,30.0547,30.0407,30.0477,15100.0
2012-03-28 15:05:00,42.77,42.77,42.74,42.76,26700.0,30.0547,30.0547,30.0337,30.0477,26700.0
2012-03-28 15:10:00,42.76,42.77,42.74,42.75,21400.0,30.0477,30.0547,30.0337,30.0407,21400.0
2012-03-28 15:15:00,42.75,42.77,42.74,42.75,24700.0,30.0407,30.0547,30.0337,30.0407,24700.0
2012-03-28 15:20:00,42.75,42.76,42.73,42.75,22000.0,30.0407,30.0477,30.0266,30.0407,22000.0
2012-03-28 15:25:00,42.75,42.78,42.75,42.78,29600.0,30.0407,30.0618,30.0407,30.0618,29600.0
2012-03-28 15:30:00,42.78,42.82,42.77,42.82,25200.0,30.0618,30.0899,30.0547,30.0899,25200.0
2012-03-28 15:35:00,42.82,42.83,42.77,42.8,38300.0,30.0899,30.0969,30.0547,30.0758,38300.0
2012-03-28 15:40:00,42.81,42.85,42.79,42.84,38800.0,30.0828,30.111,30.0688,30.1039,38800.0
2012-03-28 15:45:00,42.85,42.9,42.84,42.89,68500.0,30.111,30.1461,30.1039,30.1391,68500.0
2012-03-28 15:50:00,42.89,42.89,42.8,42.86,75600.0,30.1391,30.1391,30.0758,30.118,75600.0
2012-03-28 15:55:00,42.87,42.92,42.86,42.92,132100.0,30.125,30.1601,30.118,30.1601,132100.0
2012-03-29 09:30:00,42.66,42.93,42.65,42.69,52100.0,29.9774,30.1672,29.9704,29.9985,52100.0
2012-03-29 09:35:00,42.66,42.71,42.65,42.69,13300.0,29.9774,30.0126,29.9704,29.9985,13300.0
2012-03-29 09:40:00,42.69,42.74,42.65,42.73,26600.0,29.9985,30.0337,29.9704,30.0266,26600.0
2012-03-29 09:45:00,42.73,42.83,42.69,42.81,24800.0,30.0266,30.0969,29.9985,30.0828,24800.0
2012-03-29 09:50:00,42.82,43.0,42.81,43.0,54400.0,30.0899,30.2164,30.0828,30.2164,54400.0
2012-03-29 09:55:00,42.99,43.0,42.85,42.96,34900.0,30.2093,30.2164,30.111,30.1883,34900.0
2012-03-29 10:00:00,42.95,42.95,42.86,42.91,16800.0,30.1812,30.1812,30.118,30.1531,16800.0
2012-03-29 10:05:00,42.92,42.96,42.89,42.94,15800.0,30.1601,30.1883,30.1391,30.1742,15800.0
2012-03-29 10:10:00,42.93,42.94,42.82,42.92,27000.0,30.1672,30.1742,30.0899,30.1601,27000.0
2012-03-29 10:15:00,42.91,42.92,42.86,42.87,19700.0,30.1531,30.1601,30.118,30.125,19700.0
2012-03-29 10:20:00,42.88,42.92,42.87,42.92,11900.0,30.132,30.1601,30.125,30.1601,11900.0
2012-03-29 10:25:00,42.93,42.93,42.83,42.83,19000.0,30.1672,30.1672,30.0969,30.0969,19000.0
2012-03-29 10:30:00,42.83,42.84,42.71,42.71,15800.0,30.0969,30.1039,30.0126,30.0126,15800.0
2012-03-29 10:35:00,42.72,42.79,42.72,42.78,16500.0,30.0196,30.0688,30.0196,30.0618,16500.0
2012-03-29 10:40:00,42.78,42.89,42.77,42.89,11500.0,30.0618,30.1391,30.0547,30.1391,11500.0
2012-03-29 10:45:00,42.89,42.89,42.77,42.77,22700.0,30.1391,30.1391,30.0547,30.0547,22700.0
2012-03-29 10:50:00,42.77,42.78,42.74,42.75,12900.0,30.0547,30.0618,30.0337,30.0407,12900.0
2012-03-29 10:55:00,42.75,42.83,42.74,42.83,14300.0,30.0407,30.0969,30.0337,30.0969,14300.0
2012-03-29 11:00:00,42.83,42.9,42.81,42.89,14400.0,30.0969,30.1461,30.0828,30.1391,14400.0
2012-03-29 11:05:00,42.9,42.9,42.88,42.9,9000.0,30.1461,30.1461,30.132,30.1461,9000.0
2012-03-29 11:10:00,42.91,42.95,42.9,42.95,20200.0,30.1531,30.1812,30.1461,30.1812,20200.0
2012-03-29 11:15:00,42.95,42.97,42.89,42.89,13800.0,30.1812,30.1953,30.1391,30.1391,13800.0
2012-03-29 11:20:00,42.9,42.93,42.9,42.91,13600.0,30.1461,30.1672,30.1461,30.1531,13600.0
2012-03-29 11:25:00,42.91,42.93,42.83,42.86,25600.0,30.1531,30.1672,30.0969,30.118,25600.0
2012-03-29 11:30:00,42.86,42.86,42.84,42.85,13700.0,30.118,30.118,30.1039,30.111,13700.0
2012-03-29 11:35:00,42.85,42.9,42.83,42.86,15600.0,30.111,30.1461,30.0969,30.118,15600.0
2012-03-29 11:40:00,42.86,42.87,42.84,42.85,13600.0,30.118,30.125,30.1039,30.111,13600.0
2012-03-29 11:45:00,42.84,42.87,42.84,42.86,8700.0,30.1039,30.125,30.1039,30.118,8700.0
2012-03-29 11:50:00,42.86,42.86,42.81,42.86,45400.0,30.118,30.118,30.0828,30.118,45400.0
2012-03-29 11:55:00,42.85,42.88,42.84,42.88,16500.0,30.111,30.132,30.1039,30.132,16500.0
2012-03-29 12:00:00,42.88,42.91,42.87,42.9,9900.0,30.132,30.1531,30.125,30.1461,9900.0
2012-03-29 12:05:00,42.9,42.92,42.88,42.91,10000.0,30.1461,30.1601,30.132,30.1531,10000.0
2012-03-29 12:10:00,42.92,42.95,42.92,42.95,9300.0,30.1601,30.1812,30.1601,30.1812,9300.0
2012-03-29 12:15:00,42.94,42.95,42.92,42.94,9400.0,30.1742,30.1812,30.1601,30.1742,9400.0
2012-03-29 12:20:00,42.92,42.93,42.82,42.84,61700.0,30.1601,30.1672,30.0899,30.1039,61700.0
2012-03-29 12:25:00,42.84,42.88,42.83,42.86,7900.0,30.1039,30.132,30.0969,30.118,7900.0
2012-03-29 12:30:00,42.85,42.89,42.85,42.87,6200.0,30.111,30.1391,30.111,30.125,6200.0
2012-03-29 12:35:00,42.86,42.88,42.85,42.86,6500.0,30.118,30.132,30.111,30.118,6500.0
2012-03-29 12:40:00,42.86,42.89,42.85,42.87,5900.0,30.118,30.1391,30.111,30.125,5900.0
2012-03-29 12:45:00,42.86,42.87,42.85,42.85,4800.0,30.118,30.125,30.111,30.111,4800.0
2012-03-29 12:50:00,42.86,42.89,42.86,42.88,7900.0,30.118,30.1391,30.118,30.132,7900.0
2012-03-29 12:55:00,42.88,42.92,42.87,42.9,6200.0,30.132,30.1601,30.125,30.1461,6200.0
2012-03-29 13:00:00,42.89,42.89,42.86,42.88,4700.0,30.1391,30.1391,30.118,30.132,4700.0
2012-03-29 13:05:00,42.86,42.87,42.84,42.86,11700.0,30.118,30.125,30.1039,30.118,11700.0
2012-03-29 13:10:00,42.86,42.86,42.84,42.85,5500.0,30.118,30.118,30.1039,30.111,5500.0
2012-03-29 13:15:00,42.85,42.87,42.84,42.85,5100.0,30.111,30.125,30.1039,30.111,5100.0
2012-03-29 13:20:00,42.85,42.88,42.85,42.86,9000.0,30.111,30.132,30.111,30.118,9000.0
2012-03-29 13:25:00,42.85,42.9,42.85,42.87,5600.0,30.111,30.1461,30.111,30.125,5600.0
2012-03-29 13:30:00,42.87,42.88,42.83,42.86,34200.0,30.125,30.132,30.0969,30.118,34200.0
2012-03-29 13:35:00,42.87,42.96,42.86,42.89,39200.0,30.125,30.1883,30.118,30.1391,39200.0
2012-03-29 13:40:00,42.89,42.89,42.86,42.86,9100.0,30.1391,30.1391,30.118,30.118,9100.0
2012-03-29 13:45:00,42.85,42.88,42.85,42.86,7500.0,30.111,30.132,30.111,30.118,7500.0
2012-03-29 13:50:00,42.87,42.93,42.86,42.92,9600.0,30.125,30.1672,30.118,30.1601,9600.0
2012-03-29 13:55:00,42.92,42.94,42.88,42.89,11600.0,30.1601,30.1742,30.132,30.1391,11600.0
2012-03-29 14:00:00,42.89,42.95,42.88,42.91,10300.0,30.1391,30.1812,30.132,30.1531,10300.0
2012-03-29 14:05:00,42.91,42.94,42.86,42.94,89800.0,30.1531,30.1742,30.118,30.1742,89800.0
2012-03-29 14:10:00,42.94,42.99,42.93,42.93,13800.0,30.1742,30.2093,30.1672,30.1672,13800.0
2012-03-29 14:15:00,42.92,43.0,42.92,43.0,15800.0,30.1601,30.2164,30.1601,30.2164,15800.0
2012-03-29 14:20:00,42.99,43.08,42.99,43.0,44900.0,30.2093,30.2726,30.2093,30.2164,44900.0
2012-03-29 14:25:00,43.0,43.07,42.99,43.07,12300.0,30.2164,30.2656,30.2093,30.2656,12300.0
2012-03-29 14:30:00,43.06,43.07,42.99,43.0,25300.0,30.2585,30.2656,30.2093,30.2164,25300.0
2012-03-29 14:35:00,43.0,43.02,42.98,43.01,14000.0,30.2164,30.2304,30.2023,30.2234,14000.0
2012-03-29 14:40:00,43.0,43.03,43.0,43.01,15400.0,30.2164,30.2374,30.2164,30.2234,15400.0
2012-03-29 14:45:00,43.0,43.01,42.99,42.99,13700.0,30.2164,30.2234,30.2093,30.2093,13700.0
2012-03-29 14:50:00,42.99,43.0,42.98,42.98,11100.0,30.2093,30.2164,30.2023,30.2023,11100.0
2012-03-29 14:55:00,42.98,42.99,42.95,42.96,21700.0,30.2023,30.2093,30.1812,30.1883,21700.0
2012-03-29 15:00:00,42.95,43.0,42.95,42.99,21500.0,30.1812,30.2164,30.1812,30.2093,21500.0
2012-03-29 15:05:00,42.99,43.02,42.98,43.02,14200.0,30.2093,30.2304,30.2023,30.2304,14200.0
2012-03-29 15:10:00,43.02,43.09,43.01,43.05,30400.0,30.2304,30.2796,30.2234,30.2515,30400.0
2012-03-29 15:15:00,43.05,43.07,43.04,43.06,16100.0,30.2515,30.2656,30.2445,30.2585,16100.0
2012-03-29 15:20:00,43.07,43.07,43.04,43.05,19500.0,30.2656,30.2656,30.2445,30.2515,19500.0
2012-03-29 15:25:00,43.04,43.06,43.04,43.06,17000.0,30.2445,30.2585,30.2445,30.2585,17000.0
2012-03-29 15:30:00,43.05,43.08,43.05,43.07,29600.0,30.2515,30.2726,30.2515,30.2656,29600.0
2012-03-29 15:35:00,43.08,43.11,43.03,43.05,34000.0,30.2726,30.2937,30.2374,30.2515,34000.0
2012-03-29 15:40:00,43.05,43.08,43.04,43.08,20100.0,30.2515,30.2726,30.2445,30.2726,20100.0
2012-03-29 15:45:00,43.08,43.11,43.07,43.1,35500.0,30.2726,30.2937,30.2656,30.2866,35500.0
2012-03-29 15:50:00,43.1,43.11,43.09,43.11,29800.0,30.2866,30.2937,30.2796,30.2937,29800.0
2012-03-29 15:55:00,43.11,43.13,43.07,43.07,76500.0,30.2937,30.3077,30.2656,30.2656,76500.0
2012-03-30 09:30:00,43.17,43.28,43.16,43.22,16900.0,30.3358,30.4131,30.3288,30.371,16900.0
2012-03-30 09:35:00,43.22,43.26,43.18,43.22,4400.0,30.371,30.3991,30.3428,30.371,4400.0
2012-03-30 09:40:00,43.22,43.22,43.12,43.17,30300.0,30.371,30.371,30.3007,30.3358,30300.0
2012-03-30 09:45:00,43.16,43.16,43.05,43.13,22800.0,30.3288,30.3288,30.2515,30.3077,22800.0
2012-03-30 09:50:00,43.16,43.28,43.15,43.27,14500.0,30.3288,30.4131,30.3218,30.4061,14500.0
2012-03-30 09:55:00,43.27,43.27,43.19,43.2,14800.0,30.4061,30.4061,30.3499,30.3569,14800.0
2012-03-30 10:00:00,43.2,43.25,43.16,43.23,19600.0,30.3569,30.392,30.3288,30.378,19600.0
2012-03-30 10:05:00,43.23,43.3,43.22,43.29,12400.0,30.378,30.4272,30.371,30.4201,12400.0
2012-03-30 10:10:00,43.29,43.29,43.2,43.23,17800.0,30.4201,30.4201,30.3569,30.378,17800.0
2012-03-30 10:15:00,43.22,43.25,43.19,43.22,13900.0,30.371,30.392,30.3499,30.371,13900.0
2012-03-30 10:20:00,43.22,43.22,43.14,43.16,12700.0,30.371,30.371,30.3147,30.3288,12700.0
2012-03-30 10:25:00,43.16,43.18,43.1,43.16,41400.0,30.3288,30.3428,30.2866,30.3288,41400.0
2012-03-30 10:30:00,43.17,43.19,43.11,43.12,9700.0,30.3358,30.3499,30.2937,30.3007,9700.0
2012-03-30 10:35:00,43.12,43.12,43.06,43.07,9600.0,30.3007,30.3007,30.2585,30.2656,9600.0
2012-03-30 10:40:00,43.07,43.09,43.02,43.02,15900.0,30.2656,30.2796,30.2304,30.2304,15900.0
2012-03-30 10:45:00,43.01,43.04,42.96,43.03,18100.0,30.2234,30.2445,30.1883,30.2374,18100.0
2012-03-30 10:50:00,43.02,43.04,42.99,43.02,11800.0,30.2304,30.2445,30.2093,30.2304,11800.0
2012-03-30 10:55:00,43.01,43.03,42.9,42.92,34900.0,30.2234,30.2374,30.1461,30.1601,34900.0
2012-03-30 11:00:00,42.92,43.01,42.92,42.99,19400.0,30.1601,30.2234,30.1601,30.2093,19400.0
2012-03-30 11:05:00,43.0,43.04,42.98,42.99,23500.0,30.2164,30.2445,30.2023,30.2093,23500.0
2012-03-30 11:10:00,42.99,43.03,42.98,43.03,9900.0,30.2093,30.2374,30.2023,30.2374,9900.0
2012-03-30 11:15:00,43.02,43.08,43.02,43.08,24600.0,30.2304,30.2726,30.2304,30.2726,24600.0
2012-03-30 11:20:00,43.08,43.11,43.05,43.1,11600.0,30.2726,30.2937,30.2515,30.2866,11600.0
2012-03-30 11:25:00,43.1,43.1,43.02,43.03,18300.0,30.2866,30.2866,30.2304,30.2374,18300.0
2012-03-30 11:30:00,43.04,43.05,43.02,43.04,12400.0,30.2445,30.2515,30.2304,30.2445,12400.0
2012-03-30 11:35:00,43.04,43.08,43.03,43.05,11600.0,30.2445,30.2726,30.2374,30.2515,11600.0
2012-03-30 11:40:00,43.05,43.05,43.03,43.03,43600.0,30.2515,30.2515,30.2374,30.2374,43600.0
2012-03-30 11:45:00,43.03,43.05,43.03,43.04,34800.0,30.2374,30.2515,30.2374,30.2445,34800.0
2012-03-30 11:50:00,43.04,43.12,43.04,43.07,18200.0,30.2445,30.3007,30.2445,30.2656,18200.0
2012-03-30 11:55:00,43.07,43.1,43.06,43.09,11200.0,30.2656,30.2866,30.2585,30.2796,11200.0
2012-03-30 12:00:00,43.09,43.13,43.08,43.12,6200.0,30.2796,30.3077,30.2726,30.3007,6200.0
2012-03-30 12:05:00,43.12,43.16,43.12,43.15,16100.0,30.3007,30.3288,30.3007,30.3218,16100.0
2012-03-30 12:10:00,43.15,43.15,43.13,43.15,5600.0,30.3218,30.3218,30.3077,30.3218,5600.0
2012-03-30 12:15:00,43.15,43.16,43.13,43.14,6300.0,30.3218,30.3288,30.3077,30.3147,6300.0
2012-03-30 12:20:00,43.14,43.14,43.09,43.09,10600.0,30.3147,30.3147,30.2796,30.2796,10600.0
2012-03-30 12:25:00,43.1,43.1,43.07,43.08,5400.0,30.2866,30.2866,30.2656,30.2726,5400.0
2012-03-30 12:30:00,43.07,43.09,43.07,43.09,3600.0,30.2656,30.2796,30.2656,30.2796,3600.0
2012-03-30 12:35:00,43.08,43.11,43.08,43.08,8500.0,30.2726,30.2937,30.2726,30.2726,8500.0
2012-03-30 12:40:00,43.09,43.11,43.08,43.1,4300.0,30.2796,30.2937,30.2726,30.2866,4300.0
2012-03-30 12:45:00,43.11,43.12,43.1,43.12,3700.0,30.2937,30.3007,30.2866,30.3007,3700.0
2012-03-30 12:50:00,43.12,43.12,43.11,43.12,5600.0,30.3007,30.3007,30.2937,30.3007,5600.0
2012-03-30 12:55:00,43.12,43.12,43.07,43.07,10600.0,30.3007,30.3007,30.2656,30.2656,10600.0
2012-03-30 13:00:00,43.07,43.08,43.03,43.03,7800.0,30.2656,30.2726,30.2374,30.2374,7800.0
2012-03-30 13:05:00,43.04,43.06,43.03,43.05,8900.0,30.2445,30.2585,30.2374,30.2515,8900.0
2012-03-30 13:10:00,43.05,43.06,43.05,43.06,7200.0,30.2515,30.2585,30.2515,30.2585,7200.0
2012-03-30 13:15:00,43.07,43.1,43.05,43.07,26200.0,30.2656,30.2866,30.2515,30.2656,26200.0
2012-03-30 13:20:00,43.07,43.1,43.06,43.08,10900.0,30.2656,30.2866,30.2585,30.2726,10900.0
2012-03-30 13:25:00,43.08,43.08,43.07,43.07,4800.0,30.2726,30.2726,30.2656,30.2656,4800.0
2012-03-30 13:30:00,43.07,43.09,43.07,43.07,10100.0,30.2656,30.2796,30.2656,30.2656,10100.0
2012-03-30 13:35:00,43.08,43.08,43.06,43.08,26100.0,30.2726,30.2726,30.2585,30.2726,26100.0
2012-03-30 13:40:00,43.08,43.1,43.07,43.1,8000.0,30.2726,30.2866,30.2656,30.2866,8000.0
2012-03-30 13:45:00,43.1,43.1,43.07,43.07,11200.0,30.2866,30.2866,30.2656,30.2656,11200.0
2012-03-30 13:50:00,43.07,43.1,43.07,43.09,41700.0,30.2656,30.2866,30.2656,30.2796,41700.0
2012-03-30 13:55:00,43.09,43.11,43.07,43.09,54200.0,30.2796,30.2937,30.2656,30.2796,54200.0
2012-03-30 14:00:00,43.1,43.11,43.09,43.1,17000.0,30.2866,30.2937,30.2796,30.2866,17000.0
2012-03-30 14:05:00,43.09,43.1,43.07,43.08,17900.0,30.2796,30.2866,30.2656,30.2726,17900.0
2012-03-30 14:10:00,43.09,43.11,43.08,43.1,9000.0,30.2796,30.2937,30.2726,30.2866,9000.0
2012-03-30 14:15:00,43.11,43.11,43.08,43.09,15900.0,30.2937,30.2937,30.2726,30.2796,15900.0
2012-03-30 14:20:00,43.08,43.11,43.08,43.1,11100.0,30.2726,30.2937,30.2726,30.2866,11100.0
2012-03-30 14:25:00,43.09,43.1,43.07,43.08,24600.0,30.2796,30.2866,30.2656,30.2726,24600.0
2012-03-30 14:30:00,43.08,43.14,43.08,43.12,13600.0,30.2726,30.3147,30.2726,30.3007,13600.0
2012-03-30 14:35:00,43.12,43.13,43.11,43.13,5200.0,30.3007,30.3077,30.2937,30.3077,5200.0
2012-03-30 14:40:00,43.13,43.16,43.12,43.16,6700.0,30.3077,30.3288,30.3007,30.3288,6700.0
2012-03-30 14:45:00,43.16,43.19,43.15,43.19,10700.0,30.3288,30.3499,30.3218,30.3499,10700.0
2012-03-30 14:50:00,43.18,43.21,43.18,43.21,8800.0,30.3428,30.3639,30.3428,30.3639,8800.0
2012-03-30 14:55:00,43.2,43.22,43.2,43.22,8400.0,30.3569,30.371,30.3569,30.371,8400.0
2012-03-30 15:00:00,43.21,43.24,43.2,43.24,19300.0,30.3639,30.385,30.3569,30.385,19300.0
2012-03-30 15:05:00,43.23,43.24,43.19,43.22,50400.0,30.378,30.385,30.3499,30.371,50400.0
2012-03-30 15:10:00,43.22,43.25,43.2,43.25,13500.0,30.371,30.392,30.3569,30.392,13500.0
2012-03-30 15:15:00,43.25,43.26,43.2,43.22,33800.0,30.392,30.3991,30.3569,30.371,33800.0
2012-03-30 15:20:00,43.23,43.23,43.2,43.2,32600.0,30.378,30.378,30.3569,30.3569,32600.0
2012-03-30 15:25:00,43.19,43.22,43.19,43.21,17500.0,30.3499,30.371,30.3499,30.3639,17500.0
2012-03-30 15:30:00,43.2,43.23,43.19,43.23,18200.0,30.3569,30.378,30.3499,30.378,18200.0
2012-03-30 15:35:00,43.22,43.26,43.21,43.21,37000.0,30.371,30.3991,30.3639,30.3639,37000.0
2012-03-30 15:40:00,43.21,43.23,43.19,43.22,34400.0,30.3639,30.378,30.3499,30.371,34400.0
2012-03-30 15:45:00,43.22,43.23,43.12,43.14,61200.0,30.371,30.378,30.3007,30.3147,61200.0
2012-03-30 15:50:00,43.13,43.19,43.12,43.17,73900.0,30.3077,30.3499,30.3007,30.3358,73900.0
2012-03-30 15:55:00,43.16,43.16,43.11,43.12,204100.0,30.3288,30.3288,30.2937,30.3007,204100.0
2012-04-02 09:30:00,43.08,43.23,43.05,43.18,36700.0,30.2726,30.378,30.2515,30.3428,36700.0
2012-04-02 09:35:00,43.19,43.3,43.16,43.19,26900.0,30.3499,30.4272,30.3288,30.3499,26900.0
2012-04-02 09:40:00,43.18,43.23,43.11,43.22,16400.0,30.3428,30.378,30.2937,30.371,16400.0
2012-04-02 09:45:00,43.22,43.26,43.09,43.14,19500.0,30.371,30.3991,30.2796,30.3147,19500.0
2012-04-02 09:50:00,43.15,43.21,43.14,43.17,43300.0,30.3218,30.3639,30.3147,30.3358,43300.0
2012-04-02 09:55:00,43.18,43.18,43.01,43.02,37200.0,30.3428,30.3428,30.2234,30.2304,37200.0
2012-04-02 10:00:00,43.03,43.07,42.93,42.99,99100.0,30.2374,30.2656,30.1672,30.2093,99100.0
2012-04-02 10:05:00,42.99,43.04,42.97,42.99,30800.0,30.2093,30.2445,30.1953,30.2093,30800.0
2012-04-02 10:10:00,42.99,43.02,42.97,42.99,47500.0,30.2093,30.2304,30.1953,30.2093,47500.0
2012-04-02 10:15:00,43.0,43.05,43.0,43.02,24500.0,30.2164,30.2515,30.2164,30.2304,24500.0
2012-04-02 10:20:00,43.03,43.05,43.01,43.01,34800.0,30.2374,30.2515,30.2234,30.2234,34800.0
2012-04-02 10:25:00,43.01,43.08,43.01,43.05,35200.0,30.2234,30.2726,30.2234,30.2515,35200.0
2012-04-02 10:30:00,43.06,43.06,42.97,42.98,17600.0,30.2585,30.2585,30.1953,30.2023,17600.0
2012-04-02 10:35:00,42.98,42.98,42.96,42.96,40700.0,30.2023,30.2023,30.1883,30.1883,40700.0
2012-04-02 10:40:00,42.96,43.0,42.96,43.0,14200.0,30.1883,30.2164,30.1883,30.2164,14200.0
2012-04-02 10:45:00,42.99,43.0,42.97,42.98,10800.0,30.2093,30.2164,30.1953,30.2023,10800.0
2012-04-02 10:50:00,42.98,43.0,42.93,42.94,80900.0,30.2023,30.2164,30.1672,30.1742,80900.0
2012-04-02 10:55:00,42.94,42.96,42.93,42.95,26100.0,30.1742,30.1883,30.1672,30.1812,26100.0
2012-04-02 11:00:00,42.95,42.95,42.88,42.9,62200.0,30.1812,30.1812,30.132,30.1461,62200.0
2012-04-02 11:05:00,42.91,42.96,42.9,42.95,19000.0,30.1531,30.1883,30.1461,30.1812,19000.0
2012-04-02 11:10:00,42.96,42.97,42.91,42.97,25300.0,30.1883,30.1953,30.1531,30.1953,25300.0
2012-04-02 11:15:00,42.95,42.97,42.94,42.95,11300.0,30.1812,30.1953,30.1742,30.1812,11300.0
2012-04-02 11:20:00,42.95,42.96,42.93,42.95,12100.0,30.1812,30.1883,30.1672,30.1812,12100.0
2012-04-02 11:25:00,42.96,42.96,42.91,42.94,26500.0,30.1883,30.1883,30.1531,30.1742,26500.0
2012-04-02 11:30:00,42.94,42.94,42.93,42.94,10900.0,30.1742,30.1742,30.1672,30.1742,10900.0
2012-04-02 11:35:00,42.94,42.94,42.89,42.89,21100.0,30.1742,30.1742,30.1391,30.1391,21100.0
2012-04-02 11:40:00,42.9,42.9,42.87,42.88,8400.0,30.1461,30.1461,30.125,30.132,8400.0
2012-04-02 11:45:00,42.88,42.9,42.85,42.9,71600.0,30.132,30.1461,30.111,30.1461,71600.0
2012-04-02 11:50:00,42.89,42.91,42.89,42.91,18300.0,30.1391,30.1531,30.1391,30.1531,18300.0
2012-04-02 11:55:00,42.91,42.97,42.91,42.96,11000.0,30.1531,30.1953,30.1531,30.1883,11000.0
2012-04-02 12:00:00,42.96,42.98,42.95,42.96,18100.0,30.1883,30.2023,30.1812,30.1883,18100.0
2012-04-02 12:05:00,42.96,43.02,42.96,43.02,16500.0,30.1883,30.2304,30.1883,30.2304,16500.0
2012-04-02 12:10:00,43.01,43.01,42.97,42.99,25700.0,30.2234,30.2234,30.1953,30.2093,25700.0
2012-04-02 12:15:00,42.99,43.0,42.98,42.99,11100.0,30.2093,30.2164,30.2023,30.2093,11100.0
2012-04-02 12:20:00,43.0,43.0,42.98,42.99,15000.0,30.2164,30.2164,30.2023,30.2093,15000.0
2012-04-02 12:25:00,42.99,43.0,42.98,42.98,6400.0,30.2093,30.2164,30.2023,30.2023,6400.0
2012-04-02 12:30:00,42.98,43.0,42.95,43.0,18900.0,30.2023,30.2164,30.1812,30.2164,18900.0
2012-04-02 12:35:00,43.0,43.0,42.97,43.0,16100.0,30.2164,30.2164,30.1953,30.2164,16100.0
2012-04-02 12:40:00,42.99,43.0,42.99,42.99,9500.0,30.2093,30.2164,30.2093,30.2093,9500.0
2012-04-02 12:45:00,43.0,43.0,42.98,42.99,11200.0,30.2164,30.2164,30.2023,30.2093,11200.0
2012-04-02 12:50:00,42.98,43.01,42.97,42.98,24400.0,30.2023,30.2234,30.1953,30.2023,24400.0
2012-04-02 12:55:00,42.97,42.99,42.97,42.98,5200.0,30.1953,30.2093,30.1953,30.2023,5200.0
2012-04-02 13:00:00,42.99,42.99,42.95,42.97,13400.0,30.2093,30.2093,30.1812,30.1953,13400.0
2012-04-02 13:05:00,42.97,42.98,42.96,42.98,8600.0,30.1953,30.2023,30.1883,30.2023,8600.0
2012-04-02 13:10:00,42.98,42.99,42.98,42.98,4000.0,30.2023,30.2093,30.2023,30.2023,4000.0
2012-04-02 13:15:00,42.99,42.99,42.95,42.96,10300.0,30.2093,30.2093,30.1812,30.1883,10300.0
2012-04-02 13:20:00,42.96,42.96,42.95,42.96,5200.0,30.1883,30.1883,30.1812,30.1883,5200.0
2012-04-02 13:25:00,42.95,42.96,42.92,42.93,16500.0,30.1812,30.1883,30.1601,30.1672,16500.0
2012-04-02 13:30:00,42.92,42.95,42.92,42.94,16900.0,30.1601,30.1812,30.1601,30.1742,16900.0
2012-04-02 13:35:00,42.94,42.95,42.92,42.93,4900.0,30.1742,30.1812,30.1601,30.1672,4900.0
2012-04-02 13:40:00,42.92,42.94,42.92,42.93,5300.0,30.1601,30.1742,30.1601,30.1672,5300.0
2012-04-02 13:45:00,42.94,42.96,42.93,42.96,8300.0,30.1742,30.1883,30.1672,30.1883,8300.0
2012-04-02 13:50:00,42.97,42.98,42.92,42.93,32800.0,30.1953,30.2023,30.1601,30.1672,32800.0
2012-04-02 13:55:00,42.94,42.94,42.9,42.92,16500.0,30.1742,30.1742,30.1461,30.1601,16500.0
2012-04-02 14:00:00,42.92,42.95,42.91,42.92,13800.0,30.1601,30.1812,30.1531,30.1601,13800.0
2012-04-02 14:05:00,42.93,42.93,42.91,42.92,5300.0,30.1672,30.1672,30.1531,30.1601,5300.0
2012-04-02 14:10:00,42.93,42.93,42.92,42.92,4800.0,30.1672,30.1672,30.1601,30.1601,4800.0
2012-04-02 14:15:00,42.93,42.93,42.92,42.93,5200.0,30.1672,30.1672,30.1601,30.1672,5200.0
2012-04-02 14:20:00,42.93,42.93,42.9,42.91,20200.0,30.1672,30.1672,30.1461,30.1531,20200.0
2012-04-02 14:25:00,42.91,42.91,42.88,42.88,27300.0,30.1531,30.1531,30.132,30.132,27300.0
2012-04-02 14:30:00,42.88,42.89,42.88,42.89,6900.0,30.132,30.1391,30.132,30.1391,6900.0
2012-04-02 14:35:00,42.89,42.89,42.88,42.88,5000.0,30.1391,30.1391,30.132,30.132,5000.0
2012-04-02 14:40:00,42.89,42.92,42.88,42.9,36500.0,30.1391,30.1601,30.132,30.1461,36500.0
2012-04-02 14:45:00,42.91,42.91,42.88,42.89,19400.0,30.1531,30.1531,30.132,30.1391,19400.0
2012-04-02 14:50:00,42.9,42.91,42.87,42.9,17900.0,30.1461,30.1531,30.125,30.1461,17900.0
2012-04-02 14:55:00,42.91,42.92,42.9,42.91,14300.0,30.1531,30.1601,30.1461,30.1531,14300.0
2012-04-02 15:00:00,42.92,42.96,42.91,42.96,34300.0,30.1601,30.1883,30.1531,30.1883,34300.0
2012-04-02 15:05:00,42.96,42.96,42.95,42.96,8600.0,30.1883,30.1883,30.1812,30.1883,8600.0
2012-04-02 15:10:00,42.96,42.96,42.91,42.92,35000.0,30.1883,30.1883,30.1531,30.1601,35000.0
2012-04-02 15:15:00,42.92,42.93,42.91,42.92,8600.0,30.1601,30.1672,30.1531,30.1601,8600.0
2012-04-02 15:20:00,42.92,42.92,42.91,42.91,7200.0,30.1601,30.1601,30.1531,30.1531,7200.0
2012-04-02 15:25:00,42.91,42.92,42.88,42.9,22700.0,30.1531,30.1601,30.132,30.1461,22700.0
2012-04-02 15:30:00,42.9,42.9,42.84,42.84,22200.0,30.1461,30.1461,30.1039,30.1039,22200.0
2012-04-02 15:35:00,42.84,42.84,42.81,42.82,32100.0,30.1039,30.1039,30.0828,30.0899,32100.0
2012-04-02 15:40:00,42.83,42.83,42.78,42.79,27600.0,30.0969,30.0969,30.0618,30.0688,27600.0
2012-04-02 15:45:00,42.78,42.8,42.77,42.78,58200.0,30.0618,30.0758,30.0547,30.0618,58200.0
2012-04-02 15:50:00,42.78,42.81,42.77,42.79,49000.0,30.0618,30.0828,30.0547,30.0688,49000.0
2012-04-02 15:55:00,42.79,42.79,42.76,42.77,119600.0,30.0688,30.0688,30.0477,30.0547,119600.0
2012-04-03 09:30:00,42.8,42.8,42.75,42.78,37700.0,30.0758,30.0758,30.0407,30.0618,37700.0
2012-04-03 09:35:00,42.77,42.91,42.74,42.76,19500.0,30.0547,30.1531,30.0337,30.0477,19500.0
2012-04-03 09:40:00,42.77,42.92,42.77,42.91,11500.0,30.0547,30.1601,30.0547,30.1531,11500.0
2012-04-03 09:45:00,42.9,42.93,42.87,42.92,10000.0,30.1461,30.1672,30.125,30.1601,10000.0
2012-04-03 09:50:00,42.92,42.96,42.89,42.94,14200.0,30.1601,30.1883,30.1391,30.1742,14200.0
2012-04-03 09:55:00,42.94,42.96,42.91,42.96,18900.0,30.1742,30.1883,30.1531,30.1883,18900.0
2012-04-03 10:00:00,42.94,42.97,42.9,42.96,9200.0,30.1742,30.1953,30.1461,30.1883,9200.0
2012-04-03 10:05:00,42.96,42.98,42.92,42.94,8500.0,30.1883,30.2023,30.1601,30.1742,8500.0
2012-04-03 10:10:00,42.94,42.94,42.86,42.86,4200.0,30.1742,30.1742,30.118,30.118,4200.0
2012-04-03 10:15:00,42.87,42.87,42.74,42.76,12700.0,30.125,30.125,30.0337,30.0477,12700.0
2012-04-03 10:20:00,42.77,42.8,42.76,42.79,3600.0,30.0547,30.0758,30.0477,30.0688,3600.0
2012-04-03 10:25:00,42.8,42.85,42.78,42.85,8300.0,30.0758,30.111,30.0618,30.111,8300.0
2012-04-03 10:30:00,42.85,42.87,42.83,42.85,18800.0,30.111,30.125,30.0969,30.111,18800.0
2012-04-03 10:35:00,42.84,42.84,42.79,42.83,34400.0,30.1039,30.1039,30.0688,30.0969,34400.0
2012-04-03 10:40:00,42.83,42.86,42.8,42.85,14000.0,30.0969,30.118,30.0758,30.111,14000.0
2012-04-03 10:45:00,42.85,42.87,42.81,42.84,9900.0,30.111,30.125,30.0828,30.1039,9900.0
2012-04-03 10:50:00,42.84,42.86,42.82,42.84,6300.0,30.1039,30.118,30.0899,30.1039,6300.0
2012-04-03 10:55:00,42.84,42.84,42.8,42.8,8600.0,30.1039,30.1039,30.0758,30.0758,8600.0
2012-04-03 11:00:00,42.8,42.8,42.7,42.74,23000.0,30.0758,30.0758,30.0055,30.0337,23000.0
2012-04-03 11:05:00,42.74,42.76,42.68,42.68,80200.0,30.0337,30.0477,29.9915,29.9915,80200.0
2012-04-03 11:10:00,42.7,42.71,42.65,42.66,17900.0,30.0055,30.0126,29.9704,29.9774,17900.0
2012-04-03 11:15:00,42.65,42.65,42.6,42.6,26500.0,29.9704,29.9704,29.9353,29.9353,26500.0
2012-04-03 11:20:00,42.61,42.62,42.57,42.61,19800.0,29.9423,29.9493,29.9142,29.9423,19800.0
2012-04-03 11:25:00,42.61,42.63,42.59,42.62,24900.0,29.9423,29.9564,29.9283,29.9493,24900.0
2012-04-03 11:30:00,42.62,42.62,42.52,42.54,19100.0,29.9493,29.9493,29.8791,29.8931,19100.0
2012-04-03 11:35:00,42.54,42.57,42.51,42.54,7500.0,29.8931,29.9142,29.872,29.8931,7500.0
2012-04-03 11:40:00,42.55,42.58,42.53,42.54,29600.0,29.9001,29.9212,29.8861,29.8931,29600.0
2012-04-03 11:45:00,42.54,42.56,42.51,42.54,12600.0,29.8931,29.9072,29.872,29.8931,12600.0
2012-04-03 11:50:00,42.54,42.57,42.53,42.57,5600.0,29.8931,29.9142,29.8861,29.9142,5600.0
2012-04-03 11:55:00,42.57,42.57,42.52,42.55,22700.0,29.9142,29.9142,29.8791,29.9001,22700.0
2012-04-03 12:00:00,42.55,42.57,42.54,42.55,9400.0,29.9001,29.9142,29.8931,29.9001,9400.0
2012-04-03 12:05:00,42.55,42.57,42.5,42.52,20800.0,29.9001,29.9142,29.865,29.8791,20800.0
2012-04-03 12:10:00,42.52,42.52,42.42,42.45,50100.0,29.8791,29.8791,29.8088,29.8299,50100.0
2012-04-03 12:15:00,42.45,42.46,42.39,42.42,59200.0,29.8299,29.8369,29.7877,29.8088,59200.0
2012-04-03 12:20:00,42.41,42.43,42.39,42.4,20900.0,29.8018,29.8158,29.7877,29.7947,20900.0
2012-04-03 12:25:00,42.39,42.4,42.34,42.36,50800.0,29.7877,29.7947,29.7526,29.7666,50800.0
2012-04-03 12:30:00,42.37,42.42,42.36,42.4,49000.0,29.7737,29.8088,29.7666,29.7947,49000.0
2012-04-03 12:35:00,42.4,42.41,42.37,42.38,37800.0,29.7947,29.8018,29.7737,29.7807,37800.0
2012-04-03 12:40:00,42.38,42.41,42.37,42.4,24600.0,29.7807,29.8018,29.7737,29.7947,24600.0
2012-04-03 12:45:00,42.41,42.43,42.38,42.39,24900.0,29.8018,29.8158,29.7807,29.7877,24900.0
2012-04-03 12:50:00,42.4,42.41,42.38,42.39,19800.0,29.7947,29.8018,29.7807,29.7877,19800.0
2012-04-03 12:55:00,42.39,42.4,42.38,42.4,7400.0,29.7877,29.7947,29.7807,29.7947,7400.0
2012-04-03 13:00:00,42.4,42.4,42.37,42.37,11100.0,29.7947,29.7947,29.7737,29.7737,11100.0
2012-04-03 13:05:00,42.38,42.38,42.32,42.34,35800.0,29.7807,29.7807,29.7385,29.7526,35800.0
2012-04-03 13:10:00,42.35,42.38,42.32,42.33,30800.0,29.7596,29.7807,29.7385,29.7455,30800.0
2012-04-03 13:15:00,42.33,42.34,42.32,42.33,14100.0,29.7455,29.7526,29.7385,29.7455,14100.0
2012-04-03 13:20:00,42.32,42.33,42.3,42.31,30500.0,29.7385,29.7455,29.7245,29.7315,30500.0
2012-04-03 13:25:00,42.31,42.31,42.28,42.3,26000.0,29.7315,29.7315,29.7104,29.7245,26000.0
2012-04-03 13:30:00,42.3,42.34,42.3,42.34,11300.0,29.7245,29.7526,29.7245,29.7526,11300.0
2012-04-03 13:35:00,42.35,42.36,42.35,42.36,6400.0,29.7596,29.7666,29.7596,29.7666,6400.0
2012-04-03 13:40:00,42.36,42.37,42.33,42.37,28700.0,29.7666,29.7737,29.7455,29.7737,28700.0
2012-04-03 13:45:00,42.36,42.39,42.36,42.39,22600.0,29.7666,29.7877,29.7666,29.7877,22600.0
2012-04-03 13:50:00,42.39,42.39,42.37,42.39,16500.0,29.7877,29.7877,29.7737,29.7877,16500.0
2012-04-03 13:55:00,42.39,42.42,42.39,42.4,26700.0,29.7877,29.8088,29.7877,29.7947,26700.0
2012-04-03 14:00:00,42.4,42.4,42.23,42.25,55100.0,29.7947,29.7947,29.6753,29.6893,55100.0
2012-04-03 14:05:00,42.25,42.27,42.21,42.21,27800.0,29.6893,29.7034,29.6612,29.6612,27800.0
2012-04-03 14:10:00,42.21,42.23,42.17,42.21,29300.0,29.6612,29.6753,29.6331,29.6612,29300.0
2012-04-03 14:15:00,42.2,42.25,42.17,42.17,43200.0,29.6542,29.6893,29.6331,29.6331,43200.0
2012-04-03 14:20:00,42.17,42.18,42.11,42.12,36400.0,29.6331,29.6401,29.591,29.598,36400.0
2012-04-03 14:25:00,42.11,42.12,42.06,42.08,49900.0,29.591,29.598,29.5558,29.5699,49900.0
2012-04-03 14:30:00,42.08,42.1,42.0,42.01,74400.0,29.5699,29.5839,29.5137,29.5207,74400.0
2012-04-03 14:35:00,42.01,42.02,41.93,41.93,74000.0,29.5207,29.5277,29.4645,29.4645,74000.0
2012-04-03 14:40:00,41.93,41.96,41.91,41.95,42700.0,29.4645,29.4855,29.4504,29.4785,42700.0
2012-04-03 14:45:00,41.96,42.05,41.93,42.05,44400.0,29.4855,29.5488,29.4645,29.5488,44400.0
2012-04-03 14:50:00,42.05,42.05,42.0,42.02,36400.0,29.5488,29.5488,29.5137,29.5277,36400.0
2012-04-03 14:55:00,42.03,42.1,42.02,42.04,28700.0,29.5347,29.5839,29.5277,29.5418,28700.0
2012-04-03 15:00:00,42.04,42.06,42.02,42.06,42800.0,29.5418,29.5558,29.5277,29.5558,42800.0
2012-04-03 15:05:00,42.05,42.14,42.05,42.11,51100.0,29.5488,29.612,29.5488,29.591,51100.0
2012-04-03 15:10:00,42.11,42.13,42.08,42.12,31700.0,29.591,29.605,29.5699,29.598,31700.0
2012-04-03 15:15:00,42.14,42.17,42.11,42.17,31800.0,29.612,29.6331,29.591,29.6331,31800.0
2012-04-03 15:20:00,42.17,42.18,42.1,42.14,58900.0,29.6331,29.6401,29.5839,29.612,58900.0
2012-04-03 15:25:00,42.14,42.14,42.04,42.07,56200.0,29.612,29.612,29.5418,29.5628,56200.0
2012-04-03 15:30:00,42.06,42.12,42.06,42.11,39300.0,29.5558,29.598,29.5558,29.591,39300.0
2012-04-03 15:35:00,42.11,42.11,42.05,42.05,62000.0,29.591,29.591,29.5488,29.5488,62000.0
2012-04-03 15:40:00,42.05,42.16,42.04,42.16,56300.0,29.5488,29.6261,29.5418,29.6261,56300.0
2012-04-03 15:45:00,42.16,42.23,42.16,42.2,93700.0,29.6261,29.6753,29.6261,29.6542,93700.0
2012-04-03 15:50:00,42.21,42.21,42.14,42.16,115800.0,29.6612,29.6612,29.612,29.6261,115800.0
2012-04-03 15:55:00,42.16,42.23,42.16,42.19,155200.0,29.6261,29.6753,29.6261,29.6472,155200.0
2012-04-04 09:30:00,41.95,42.18,41.95,42.1,49100.0,29.4785,29.6401,29.4785,29.5839,49100.0
2012-04-04 09:35:00,42.09,42.1,42.0,42.08,20300.0,29.5769,29.5839,29.5137,29.5699,20300.0
2012-04-04 09:40:00,42.08,42.12,42.04,42.12,23200.0,29.5699,29.598,29.5418,29.598,23200.0
2012-04-04 09:45:00,42.12,42.25,42.1,42.24,57400.0,29.598,29.6893,29.5839,29.6823,57400.0
2012-04-04 09:50:00,42.24,42.33,42.23,42.29,26700.0,29.6823,29.7455,29.6753,29.7174,26700.0
2012-04-04 09:55:00,42.28,42.31,42.23,42.31,40200.0,29.7104,29.7315,29.6753,29.7315,40200.0
2012-04-04 10:00:00,42.3,42.32,42.23,42.32,19600.0,29.7245,29.7385,29.6753,29.7385,19600.0
2012-04-04 10:05:00,42.32,42.47,42.31,42.45,25600.0,29.7385,29.8439,29.7315,29.8299,25600.0
2012-04-04 10:10:00,42.45,42.5,42.42,42.49,21800.0,29.8299,29.865,29.8088,29.858,21800.0
2012-04-04 10:15:00,42.49,42.49,42.35,42.42,28100.0,29.858,29.858,29.7596,29.8088,28100.0
2012-04-04 10:20:00,42.41,42.47,42.39,42.42,23600.0,29.8018,29.8439,29.7877,29.8088,23600.0
2012-04-04 10:25:00,42.42,42.42,42.35,42.39,25300.0,29.8088,29.8088,29.7596,29.7877,25300.0
2012-04-04 10:30:00,42.4,42.41,42.34,42.36,46700.0,29.7947,29.8018,29.7526,29.7666,46700.0
2012-04-04 10:35:00,42.36,42.48,42.35,42.46,21900.0,29.7666,29.851,29.7596,29.8369,21900.0
2012-04-04 10:40:00,42.45,42.47,42.38,42.4,22300.0,29.8299,29.8439,29.7807,29.7947,22300.0
2012-04-04 10:45:00,42.39,42.4,42.37,42.4,40000.0,29.7877,29.7947,29.7737,29.7947,40000.0
2012-04-04 10:50:00,42.39,42.39,42.33,42.34,14500.0,29.7877,29.7877,29.7455,29.7526,14500.0
2012-04-04 10:55:00,42.35,42.35,42.31,42.34,21600.0,29.7596,29.7596,29.7315,29.7526,21600.0
2012-04-04 11:00:00,42.34,42.43,42.33,42.4,50400.0,29.7526,29.8158,29.7455,29.7947,50400.0
2012-04-04 11:05:00,42.4,42.46,42.38,42.44,49300.0,29.7947,29.8369,29.7807,29.8228,49300.0
2012-04-04 11:10:00,42.45,42.45,42.37,42.38,20500.0,29.8299,29.8299,29.7737,29.7807,20500.0
2012-04-04 11:15:00,42.38,42.42,42.35,42.41,14800.0,29.7807,29.8088,29.7596,29.8018,14800.0
2012-04-04 11:20:00,42.41,42.46,42.37,42.46,21600.0,29.8018,29.8369,29.7737,29.8369,21600.0
2012-04-04 11:25:00,42.46,42.46,42.4,42.41,14100.0,29.8369,29.8369,29.7947,29.8018,14100.0
2012-04-04 11:30:00,42.41,42.43,42.4,42.42,129100.0,29.8018,29.8158,29.7947,29.8088,129100.0
2012-04-04 11:35:00,42.43,42.43,42.38,42.41,103100.0,29.8158,29.8158,29.7807,29.8018,103100.0
2012-04-04 11:40:00,42.41,42.41,42.34,42.35,20700.0,29.8018,29.8018,29.7526,29.7596,20700.0
2012-04-04 11:45:00,42.34,42.35,42.31,42.34,24400.0,29.7526,29.7596,29.7315,29.7526,24400.0
2012-04-04 11:50:00,42.34,42.34,42.33,42.34,4900.0,29.7526,29.7526,29.7455,29.7526,4900.0
2012-04-04 11:55:00,42.34,42.34,42.23,42.27,22900.0,29.7526,29.7526,29.6753,29.7034,22900.0
2012-04-04 12:00:00,42.28,42.34,42.28,42.31,8200.0,29.7104,29.7526,29.7104,29.7315,8200.0
2012-04-04 12:05:00,42.31,42.33,42.28,42.28,10000.0,29.7315,29.7455,29.7104,29.7104,10000.0
2012-04-04 12:10:00,42.28,42.32,42.25,42.29,16600.0,29.7104,29.7385,29.6893,29.7174,16600.0
2012-04-04 12:15:00,42.29,42.29,42.23,42.23,9300.0,29.7174,29.7174,29.6753,29.6753,9300.0
2012-04-04 12:20:00,42.23,42.24,42.19,42.23,26400.0,29.6753,29.6823,29.6472,29.6753,26400.0
2012-04-04 12:25:00,42.23,42.23,42.18,42.19,7300.0,29.6753,29.6753,29.6401,29.6472,7300.0
2012-04-04 12:30:00,42.19,42.2,42.16,42.16,7300.0,29.6472,29.6542,29.6261,29.6261,7300.0
2012-04-04 12:35:00,42.17,42.18,42.15,42.18,13900.0,29.6331,29.6401,29.6191,29.6401,13900.0
2012-04-04 12:40:00,42.19,42.2,42.16,42.18,14200.0,29.6472,29.6542,29.6261,29.6401,14200.0
2012-04-04 12:45:00,42.17,42.21,42.17,42.21,15200.0,29.6331,29.6612,29.6331,29.6612,15200.0
2012-04-04 12:50:00,42.21,42.24,42.21,42.24,15300.0,29.6612,29.6823,29.6612,29.6823,15300.0
2012-04-04 12:55:00,42.23,42.24,42.23,42.24,2800.0,29.6753,29.6823,29.6753,29.6823,2800.0
2012-04-04 13:00:00,42.24,42.24,42.2,42.2,8600.0,29.6823,29.6823,29.6542,29.6542,8600.0
2012-04-04 13:05:00,42.2,42.21,42.18,42.19,8500.0,29.6542,29.6612,29.6401,29.6472,8500.0
2012-04-04 13:10:00,42.19,42.19,42.18,42.19,7400.0,29.6472,29.6472,29.6401,29.6472,7400.0
2012-04-04 13:15:00,42.18,42.22,42.16,42.22,28200.0,29.6401,29.6683,29.6261,29.6683,28200.0
2012-04-04 13:20:00,42.22,42.24,42.21,42.24,16100.0,29.6683,29.6823,29.6612,29.6823,16100.0
2012-04-04 13:25:00,42.23,42.24,42.19,42.24,33000.0,29.6753,29.6823,29.6472,29.6823,33000.0
2012-04-04 13:30:00,42.24,42.28,42.23,42.27,12100.0,29.6823,29.7104,29.6753,29.7034,12100.0
2012-04-04 13:35:00,42.27,42.31,42.26,42.29,14400.0,29.7034,29.7315,29.6964,29.7174,14400.0
2012-04-04 13:40:00,42.3,42.33,42.29,42.3,9500.0,29.7245,29.7455,29.7174,29.7245,9500.0
2012-04-04 13:45:00,42.31,42.33,42.3,42.3,8400.0,29.7315,29.7455,29.7245,29.7245,8400.0
2012-04-04 13:50:00,42.31,42.31,42.26,42.27,15300.0,29.7315,29.7315,29.6964,29.7034,15300.0
2012-04-04 13:55:00,42.29,42.32,42.28,42.32,7000.0,29.7174,29.7385,29.7104,29.7385,7000.0
2012-04-04 14:00:00,42.3,42.3,42.22,42.22,14000.0,29.7245,29.7245,29.6683,29.6683,14000.0
2012-04-04 14:05:00,42.22,42.22,42.2,42.21,10600.0,29.6683,29.6683,29.6542,29.6612,10600.0
2012-04-04 14:10:00,42.21,42.24,42.2,42.23,15600.0,29.6612,29.6823,29.6542,29.6753,15600.0
2012-04-04 14:15:00,42.24,42.24,42.2,42.2,10300.0,29.6823,29.6823,29.6542,29.6542,10300.0
2012-04-04 14:20:00,42.21,42.21,42.17,42.21,19300.0,29.6612,29.6612,29.6331,29.6612,19300.0
2012-04-04 14:25:00,42.21,42.21,42.2,42.21,6000.0,29.6612,29.6612,29.6542,29.6612,6000.0
2012-04-04 14:30:00,42.21,42.24,42.19,42.24,18500.0,29.6612,29.6823,29.6472,29.6823,18500.0
2012-04-04 14:35:00,42.24,42.31,42.24,42.3,76700.0,29.6823,29.7315,29.6823,29.7245,76700.0
2012-04-04 14:40:00,42.3,42.32,42.3,42.31,14900.0,29.7245,29.7385,29.7245,29.7315,14900.0
2012-04-04 14:45:00,42.3,42.35,42.3,42.35,29700.0,29.7245,29.7596,29.7245,29.7596,29700.0
2012-04-04 14:50:00,42.35,42.35,42.34,42.35,14900.0,29.7596,29.7596,29.7526,29.7596,14900.0
2012-04-04 14:55:00,42.35,42.36,42.32,42.35,51700.0,29.7596,29.7666,29.7385,29.7596,51700.0
2012-04-04 15:00:00,42.35,42.36,42.32,42.35,33200.0,29.7596,29.7666,29.7385,29.7596,33200.0
2012-04-04 15:05:00,42.35,42.36,42.31,42.33,46400.0,29.7596,29.7666,29.7315,29.7455,46400.0
2012-04-04 15:10:00,42.33,42.36,42.33,42.35,70200.0,29.7455,29.7666,29.7455,29.7596,70200.0
2012-04-04 15:15:00,42.35,42.36,42.33,42.34,38400.0,29.7596,29.7666,29.7455,29.7526,38400.0
2012-04-04 15:20:00,42.35,42.35,42.29,42.3,25400.0,29.7596,29.7596,29.7174,29.7245,25400.0
2012-04-04 15:25:00,42.31,42.31,42.26,42.26,28600.0,29.7315,29.7315,29.6964,29.6964,28600.0
2012-04-04 15:30:00,42.26,42.43,42.26,42.43,114200.0,29.6964,29.8158,29.6964,29.8158,114200.0
2012-04-04 15:35:00,42.43,42.46,42.34,42.37,69600.0,29.8158,29.8369,29.7526,29.7737,69600.0
2012-04-04 15:40:00,42.37,42.37,42.33,42.35,53500.0,29.7737,29.7737,29.7455,29.7596,53500.0
2012-04-04 15:45:00,42.35,42.39,42.34,42.38,83200.0,29.7596,29.7877,29.7526,29.7807,83200.0
2012-04-04 15:50:00,42.39,42.39,42.32,42.35,82800.0,29.7877,29.7877,29.7385,29.7596,82800.0
2012-04-04 15:55:00,42.36,42.4,42.35,42.37,251800.0,29.7666,29.7947,29.7596,29.7737,251800.0
2012-04-05 09:30:00,41.63,42.26,41.6,42.24,198000.0,29.2537,29.6964,29.2326,29.6823,198000.0
2012-04-05 09:35:00,42.22,42.29,42.07,42.24,53600.0,29.6683,29.7174,29.5628,29.6823,53600.0
2012-04-05 09:40:00,42.23,42.4,42.15,42.39,95300.0,29.6753,29.7947,29.6191,29.7877,95300.0
2012-04-05 09:45:00,42.4,42.48,42.35,42.36,73300.0,29.7947,29.851,29.7596,29.7666,73300.0
2012-04-05 09:50:00,42.35,42.36,42.15,42.17,37300.0,29.7596,29.7666,29.6191,29.6331,37300.0
2012-04-05 09:55:00,42.16,42.19,42.07,42.07,34600.0,29.6261,29.6472,29.5628,29.5628,34600.0
2012-04-05 10:00:00,42.08,42.12,42.03,42.06,64500.0,29.5699,29.598,29.5347,29.5558,64500.0
2012-04-05 10:05:00,42.06,42.13,42.0,42.1,58800.0,29.5558,29.605,29.5137,29.5839,58800.0
2012-04-05 10:10:00,42.1,42.13,42.03,42.03,40800.0,29.5839,29.605,29.5347,29.5347,40800.0
2012-04-05 10:15:00,42.03,42.05,41.99,42.05,47300.0,29.5347,29.5488,29.5066,29.5488,47300.0
2012-04-05 10:20:00,42.05,42.1,42.04,42.07,50200.0,29.5488,29.5839,29.5418,29.5628,50200.0
2012-04-05 10:25:00,42.06,42.14,42.04,42.05,47800.0,29.5558,29.612,29.5418,29.5488,47800.0
2012-04-05 10:30:00,42.05,42.07,41.98,42.0,58400.0,29.5488,29.5628,29.4996,29.5137,58400.0
2012-04-05 10:35:00,42.0,42.05,41.94,42.05,38600.0,29.5137,29.5488,29.4715,29.5488,38600.0
2012-04-05 10:40:00,42.05,42.13,42.05,42.11,36800.0,29.5488,29.605,29.5488,29.591,36800.0
2012-04-05 10:45:00,42.12,42.15,42.1,42.15,33700.0,29.598,29.6191,29.5839,29.6191,33700.0
2012-04-05 10:50:00,42.14,42.15,42.01,42.05,92500.0,29.612,29.6191,29.5207,29.5488,92500.0
2012-04-05 10:55:00,42.06,42.11,42.03,42.11,20100.0,29.5558,29.591,29.5347,29.591,20100.0
2012-04-05 11:00:00,42.11,42.13,42.09,42.12,28600.0,29.591,29.605,29.5769,29.598,28600.0
2012-04-05 11:05:00,42.12,42.13,42.08,42.08,42600.0,29.598,29.605,29.5699,29.5699,42600.0
2012-04-05 11:10:00,42.09,42.17,42.08,42.12,38900.0,29.5769,29.6331,29.5699,29.598,38900.0
2012-04-05 11:15:00,42.13,42.14,42.07,42.09,61900.0,29.605,29.612,29.5628,29.5769,61900.0
2012-04-05 11:20:00,42.09,42.14,42.08,42.14,24600.0,29.5769,29.612,29.5699,29.612,24600.0
2012-04-05 11:25:00,42.14,42.14,42.1,42.13,26100.0,29.612,29.612,29.5839,29.605,26100.0
2012-04-05 11:30:00,42.13,42.21,42.11,42.21,30700.0,29.605,29.6612,29.591,29.6612,30700.0
2012-04-05 11:35:00,42.21,42.21,42.13,42.16,28500.0,29.6612,29.6612,29.605,29.6261,28500.0
2012-04-05 11:40:00,42.16,42.16,42.02,42.02,57300.0,29.6261,29.6261,29.5277,29.5277,57300.0
2012-04-05 11:45:00,42.03,42.03,41.95,41.97,59400.0,29.5347,29.5347,29.4785,29.4926,59400.0
2012-04-05 11:50:00,41.96,42.01,41.92,41.96,49100.0,29.4855,29.5207,29.4574,29.4855,49100.0
2012-04-05 11:55:00,41.96,41.97,41.91,41.91,36700.0,29.4855,29.4926,29.4504,29.4504,36700.0
2012-04-05 12:00:00,41.93,41.94,41.87,41.88,61200.0,29.4645,29.4715,29.4223,29.4293,61200.0
2012-04-05 12:05:00,41.89,41.96,41.88,41.96,26200.0,29.4364,29.4855,29.4293,29.4855,26200.0
2012-04-05 12:10:00,41.96,42.01,41.95,42.01,35500.0,29.4855,29.5207,29.4785,29.5207,35500.0
2012-04-05 12:15:00,42.01,42.03,41.99,42.0,30200.0,29.5207,29.5347,29.5066,29.5137,30200.0
2012-04-05 12:20:00,42.01,42.02,42.0,42.02,25200.0,29.5207,29.5277,29.5137,29.5277,25200.0
2012-04-05 12:25:00,42.03,42.03,41.99,42.0,33300.0,29.5347,29.5347,29.5066,29.5137,33300.0
2012-04-05 12:30:00,42.0,42.01,41.95,41.97,22600.0,29.5137,29.5207,29.4785,29.4926,22600.0
2012-04-05 12:35:00,41.97,41.97,41.94,41.96,36200.0,29.4926,29.4926,29.4715,29.4855,36200.0
2012-04-05 12:40:00,41.96,42.03,41.96,42.02,28400.0,29.4855,29.5347,29.4855,29.5277,28400.0
2012-04-05 12:45:00,42.03,42.04,42.0,42.01,11100.0,29.5347,29.5418,29.5137,29.5207,11100.0
2012-04-05 12:50:00,42.01,42.04,42.0,42.03,12100.0,29.5207,29.5418,29.5137,29.5347,12100.0
2012-04-05 12:55:00,42.04,42.05,42.03,42.04,7600.0,29.5418,29.5488,29.5347,29.5418,7600.0
2012-04-05 13:00:00,42.04,42.07,42.03,42.06,12900.0,29.5418,29.5628,29.5347,29.5558,12900.0
2012-04-05 13:05:00,42.07,42.07,42.03,42.04,13900.0,29.5628,29.5628,29.5347,29.5418,13900.0
2012-04-05 13:10:00,42.05,42.08,42.04,42.08,17000.0,29.5488,29.5699,29.5418,29.5699,17000.0
2012-04-05 13:15:00,42.08,42.08,42.02,42.03,61300.0,29.5699,29.5699,29.5277,29.5347,61300.0
2012-04-05 13:20:00,42.03,42.04,42.03,42.04,34800.0,29.5347,29.5418,29.5347,29.5418,34800.0
2012-04-05 13:25:00,42.04,42.07,42.03,42.05,27100.0,29.5418,29.5628,29.5347,29.5488,27100.0
2012-04-05 13:30:00,42.05,42.06,41.96,41.96,84500.0,29.5488,29.5558,29.4855,29.4855,84500.0
2012-04-05 13:35:00,41.96,42.01,41.95,42.0,55400.0,29.4855,29.5207,29.4785,29.5137,55400.0
2012-04-05 13:40:00,42.0,42.01,41.95,41.95,24200.0,29.5137,29.5207,29.4785,29.4785,24200.0
2012-04-05 13:45:00,41.94,41.95,41.87,41.89,20500.0,29.4715,29.4785,29.4223,29.4364,20500.0
2012-04-05 13:50:00,41.9,41.95,41.89,41.95,25800.0,29.4434,29.4785,29.4364,29.4785,25800.0
2012-04-05 13:55:00,41.95,41.96,41.85,41.9,31900.0,29.4785,29.4855,29.4082,29.4434,31900.0
2012-04-05 14:00:00,41.9,41.9,41.86,41.87,24900.0,29.4434,29.4434,29.4153,29.4223,24900.0
2012-04-05 14:05:00,41.87,41.93,41.86,41.93,27800.0,29.4223,29.4645,29.4153,29.4645,27800.0
2012-04-05 14:10:00,41.93,41.93,41.86,41.86,37600.0,29.4645,29.4645,29.4153,29.4153,37600.0
2012-04-05 14:15:00,41.87,41.87,41.85,41.86,28000.0,29.4223,29.4223,29.4082,29.4153,28000.0
2012-04-05 14:20:00,41.86,41.86,41.83,41.83,19200.0,29.4153,29.4153,29.3942,29.3942,19200.0
2012-04-05 14:25:00,41.84,41.84,41.8,41.82,23900.0,29.4012,29.4012,29.3731,29.3872,23900.0
2012-04-05 14:30:00,41.82,41.82,41.78,41.78,38100.0,29.3872,29.3872,29.3591,29.3591,38100.0
2012-04-05 14:35:00,41.78,41.8,41.77,41.77,23500.0,29.3591,29.3731,29.352,29.352,23500.0
2012-04-05 14:40:00,41.77,41.79,41.75,41.75,32900.0,29.352,29.3661,29.338,29.338,32900.0
2012-04-05 14:45:00,41.76,41.76,41.63,41.63,103600.0,29.345,29.345,29.2537,29.2537,103600.0
2012-04-05 14:50:00,41.63,41.64,41.51,41.57,146500.0,29.2537,29.2607,29.1693,29.2115,146500.0
2012-04-05 14:55:00,41.57,41.74,41.57,41.73,54100.0,29.2115,29.331,29.2115,29.3239,54100.0
2012-04-05 15:00:00,41.73,41.79,41.72,41.78,30000.0,29.3239,29.3661,29.3169,29.3591,30000.0
2012-04-05 15:05:00,41.79,41.79,41.74,41.75,32000.0,29.3661,29.3661,29.331,29.338,32000.0
2012-04-05 15:10:00,41.75,41.75,41.7,41.7,38100.0,29.338,29.338,29.3028,29.3028,38100.0
2012-04-05 15:15:00,41.69,41.77,41.69,41.75,45700.0,29.2958,29.352,29.2958,29.338,45700.0
2012-04-05 15:20:00,41.75,41.82,41.74,41.8,42800.0,29.338,29.3872,29.331,29.3731,42800.0
2012-04-05 15:25:00,41.8,41.84,41.79,41.83,46500.0,29.3731,29.4012,29.3661,29.3942,46500.0
2012-04-05 15:30:00,41.84,41.84,41.79,41.79,39800.0,29.4012,29.4012,29.3661,29.3661,39800.0
2012-04-05 15:35:00,41.78,41.83,41.78,41.83,35800.0,29.3591,29.3942,29.3591,29.3942,35800.0
2012-04-05 15:40:00,41.82,41.85,41.8,41.8,54000.0,29.3872,29.4082,29.3731,29.3731,54000.0
2012-04-05 15:45:00,41.81,41.81,41.76,41.8,81500.0,29.3801,29.3801,29.345,29.3731,81500.0
2012-04-05 15:50:00,41.8,41.86,41.8,41.84,62300.0,29.3731,29.4153,29.3731,29.4012,62300.0
2012-04-05 15:55:00,41.84,41.84,41.79,41.8,136600.0,29.4012,29.4012,29.3661,29.3731,136600.0
2012-04-09 09:30:00,41.28,41.46,41.22,41.24,53100.0,29.0077,29.1342,28.9655,28.9796,53100.0
2012-04-09 09:35:00,41.22,41.38,41.22,41.37,48900.0,28.9655,29.078,28.9655,29.0709,48900.0
2012-04-09 09:40:00,41.35,41.52,41.35,41.5,64700.0,29.0569,29.1764,29.0569,29.1623,64700.0
2012-04-09 09:45:00,41.51,41.52,41.35,41.43,99400.0,29.1693,29.1764,29.0569,29.1131,99400.0
2012-04-09 09:50:00,41.43,41.46,41.22,41.29,42300.0,29.1131,29.1342,28.9655,29.0147,42300.0
2012-04-09 09:55:00,41.29,41.48,41.29,41.48,47000.0,29.0147,29.1482,29.0147,29.1482,47000.0
2012-04-09 10:00:00,41.49,41.59,41.48,41.58,44000.0,29.1553,29.2255,29.1482,29.2185,44000.0
2012-04-09 10:05:00,41.58,41.62,41.58,41.6,21400.0,29.2185,29.2466,29.2185,29.2326,21400.0
2012-04-09 10:10:00,41.6,41.7,41.59,41.61,44300.0,29.2326,29.3028,29.2255,29.2396,44300.0
2012-04-09 10:15:00,41.6,41.65,41.57,41.61,80200.0,29.2326,29.2677,29.2115,29.2396,80200.0
2012-04-09 10:20:00,41.6,41.62,41.56,41.6,34600.0,29.2326,29.2466,29.2045,29.2326,34600.0
2012-04-09 10:25:00,41.6,41.6,41.49,41.49,20100.0,29.2326,29.2326,29.1553,29.1553,20100.0
2012-04-09 10:30:00,41.49,41.52,41.48,41.52,25400.0,29.1553,29.1764,29.1482,29.1764,25400.0
2012-04-09 10:35:00,41.52,41.54,41.51,41.52,20000.0,29.1764,29.1904,29.1693,29.1764,20000.0
2012-04-09 10:40:00,41.52,41.56,41.51,41.56,23300.0,29.1764,29.2045,29.1693,29.2045,23300.0
2012-04-09 10:45:00,41.55,41.57,41.55,41.56,13400.0,29.1974,29.2115,29.1974,29.2045,13400.0
2012-04-09 10:50:00,41.55,41.59,41.55,41.58,16300.0,29.1974,29.2255,29.1974,29.2185,16300.0
2012-04-09 10:55:00,41.58,41.59,41.47,41.51,57500.0,29.2185,29.2255,29.1412,29.1693,57500.0
2012-04-09 11:00:00,41.51,41.55,41.5,41.54,28300.0,29.1693,29.1974,29.1623,29.1904,28300.0
2012-04-09 11:05:00,41.53,41.53,41.5,41.51,9300.0,29.1834,29.1834,29.1623,29.1693,9300.0
2012-04-09 11:10:00,41.51,41.54,41.49,41.52,35700.0,29.1693,29.1904,29.1553,29.1764,35700.0
2012-04-09 11:15:00,41.52,41.54,41.49,41.54,28400.0,29.1764,29.1904,29.1553,29.1904,28400.0
2012-04-09 11:20:00,41.54,41.55,41.49,41.51,11900.0,29.1904,29.1974,29.1553,29.1693,11900.0
2012-04-09 11:25:00,41.51,41.56,41.5,41.51,17300.0,29.1693,29.2045,29.1623,29.1693,17300.0
2012-04-09 11:30:00,41.51,41.55,41.51,41.53,13200.0,29.1693,29.1974,29.1693,29.1834,13200.0
2012-04-09 11:35:00,41.53,41.55,41.52,41.54,14900.0,29.1834,29.1974,29.1764,29.1904,14900.0
2012-04-09 11:40:00,41.54,41.58,41.54,41.56,8700.0,29.1904,29.2185,29.1904,29.2045,8700.0
2012-04-09 11:45:00,41.56,41.59,41.55,41.55,24000.0,29.2045,29.2255,29.1974,29.1974,24000.0
2012-04-09 11:50:00,41.56,41.57,41.51,41.53,10600.0,29.2045,29.2115,29.1693,29.1834,10600.0
2012-04-09 11:55:00,41.53,41.6,41.53,41.59,18100.0,29.1834,29.2326,29.1834,29.2255,18100.0
2012-04-09 12:00:00,41.58,41.58,41.54,41.54,5900.0,29.2185,29.2185,29.1904,29.1904,5900.0
2012-04-09 12:05:00,41.54,41.54,41.51,41.51,6200.0,29.1904,29.1904,29.1693,29.1693,6200.0
2012-04-09 12:10:00,41.52,41.56,41.51,41.55,13300.0,29.1764,29.2045,29.1693,29.1974,13300.0
2012-04-09 12:15:00,41.54,41.57,41.52,41.55,18800.0,29.1904,29.2115,29.1764,29.1974,18800.0
2012-04-09 12:20:00,41.54,41.55,41.51,41.52,10800.0,29.1904,29.1974,29.1693,29.1764,10800.0
2012-04-09 12:25:00,41.51,41.52,41.5,41.51,7000.0,29.1693,29.1764,29.1623,29.1693,7000.0
2012-04-09 12:30:00,41.5,41.54,41.5,41.53,11100.0,29.1623,29.1904,29.1623,29.1834,11100.0
2012-04-09 12:35:00,41.53,41.61,41.53,41.57,23900.0,29.1834,29.2396,29.1834,29.2115,23900.0
2012-04-09 12:40:00,41.56,41.57,41.51,41.53,11200.0,29.2045,29.2115,29.1693,29.1834,11200.0
2012-04-09 12:45:00,41.53,41.54,41.5,41.54,23700.0,29.1834,29.1904,29.1623,29.1904,23700.0
2012-04-09 12:50:00,41.53,41.57,41.53,41.56,39300.0,29.1834,29.2115,29.1834,29.2045,39300.0
2012-04-09 12:55:00,41.55,41.59,41.54,41.58,13900.0,29.1974,29.2255,29.1904,29.2185,13900.0
2012-04-09 13:00:00,41.59,41.61,41.55,41.6,60600.0,29.2255,29.2396,29.1974,29.2326,60600.0
2012-04-09 13:05:00,41.6,41.65,41.6,41.64,17300.0,29.2326,29.2677,29.2326,29.2607,17300.0
2012-04-09 13:10:00,41.65,41.69,41.62,41.67,61600.0,29.2677,29.2958,29.2466,29.2818,61600.0
2012-04-09 13:15:00,41.67,41.69,41.65,41.68,21600.0,29.2818,29.2958,29.2677,29.2888,21600.0
2012-04-09 13:20:00,41.67,41.77,41.65,41.75,54900.0,29.2818,29.352,29.2677,29.338,54900.0
2012-04-09 13:25:00,41.76,41.8,41.74,41.79,48400.0,29.345,29.3731,29.331,29.3661,48400.0
2012-04-09 13:30:00,41.8,41.85,41.79,41.84,47900.0,29.3731,29.4082,29.3661,29.4012,47900.0
2012-04-09 13:35:00,41.83,41.89,41.83,41.88,26000.0,29.3942,29.4364,29.3942,29.4293,26000.0
2012-04-09 13:40:00,41.88,41.93,41.88,41.93,44100.0,29.4293,29.4645,29.4293,29.4645,44100.0
2012-04-09 13:45:00,41.93,42.01,41.92,41.99,83800.0,29.4645,29.5207,29.4574,29.5066,83800.0
2012-04-09 13:50:00,42.0,42.05,41.99,42.02,33500.0,29.5137,29.5488,29.5066,29.5277,33500.0
2012-04-09 13:55:00,42.02,42.05,42.01,42.03,21400.0,29.5277,29.5488,29.5207,29.5347,21400.0
2012-04-09 14:00:00,42.04,42.04,41.99,42.02,31900.0,29.5418,29.5418,29.5066,29.5277,31900.0
2012-04-09 14:05:00,42.02,42.03,41.94,41.94,32800.0,29.5277,29.5347,29.4715,29.4715,32800.0
2012-04-09 14:10:00,41.94,41.96,41.9,41.92,22900.0,29.4715,29.4855,29.4434,29.4574,22900.0
2012-04-09 14:15:00,41.92,41.92,41.86,41.9,18100.0,29.4574,29.4574,29.4153,29.4434,18100.0
2012-04-09 14:20:00,41.9,41.92,41.9,41.9,16200.0,29.4434,29.4574,29.4434,29.4434,16200.0
2012-04-09 14:25:00,41.91,41.91,41.87,41.88,10700.0,29.4504,29.4504,29.4223,29.4293,10700.0
2012-04-09 14:30:00,41.88,41.89,41.81,41.81,29600.0,29.4293,29.4364,29.3801,29.3801,29600.0
2012-04-09 14:35:00,41.82,41.86,41.81,41.85,20500.0,29.3872,29.4153,29.3801,29.4082,20500.0
2012-04-09 14:40:00,41.84,41.85,41.81,41.81,16400.0,29.4012,29.4082,29.3801,29.3801,16400.0
2012-04-09 14:45:00,41.81,41.86,41.78,41.78,30600.0,29.3801,29.4153,29.3591,29.3591,30600.0
2012-04-09 14:50:00,41.79,41.81,41.78,41.79,13400.0,29.3661,29.3801,29.3591,29.3661,13400.0
2012-04-09 14:55:00,41.79,41.81,41.77,41.77,16400.0,29.3661,29.3801,29.352,29.352,16400.0
2012-04-09 15:00:00,41.77,41.8,41.77,41.78,18100.0,29.352,29.3731,29.352,29.3591,18100.0
2012-04-09 15:05:00,41.77,41.82,41.77,41.81,52700.0,29.352,29.3872,29.352,29.3801,52700.0
2012-04-09 15:10:00,41.82,41.82,41.76,41.76,18700.0,29.3872,29.3872,29.345,29.345,18700.0
2012-04-09 15:15:00,41.77,41.81,41.77,41.8,14400.0,29.352,29.3801,29.352,29.3731,14400.0
2012-04-09 15:20:00,41.8,41.81,41.78,41.79,18800.0,29.3731,29.3801,29.3591,29.3661,18800.0
2012-04-09 15:25:00,41.79,41.8,41.74,41.74,24300.0,29.3661,29.3731,29.331,29.331,24300.0
2012-04-09 15:30:00,41.74,41.76,41.64,41.64,74300.0,29.331,29.345,29.2607,29.2607,74300.0
2012-04-09 15:35:00,41.64,41.65,41.6,41.65,76900.0,29.2607,29.2677,29.2326,29.2677,76900.0
2012-04-09 15:40:00,41.64,41.66,41.59,41.66,44800.0,29.2607,29.2747,29.2255,29.2747,44800.0
2012-04-09 15:45:00,41.65,41.66,41.57,41.64,54100.0,29.2677,29.2747,29.2115,29.2607,54100.0
2012-04-09 15:50:00,41.64,41.69,41.62,41.67,54900.0,29.2607,29.2958,29.2466,29.2818,54900.0
2012-04-09 15:55:00,41.67,41.68,41.63,41.63,221900.0,29.2818,29.2888,29.2537,29.2537,221900.0
2012-04-10 09:30:00,41.35,41.56,41.32,41.48,98000.0,29.0569,29.2045,29.0358,29.1482,98000.0
2012-04-10 09:35:00,41.48,41.58,41.45,41.51,25000.0,29.1482,29.2185,29.1272,29.1693,25000.0
2012-04-10 09:40:00,41.5,41.54,41.47,41.47,42500.0,29.1623,29.1904,29.1412,29.1412,42500.0
2012-04-10 09:45:00,41.48,41.51,41.35,41.41,48500.0,29.1482,29.1693,29.0569,29.0991,48500.0
2012-04-10 09:50:00,41.38,41.44,41.37,41.43,76800.0,29.078,29.1201,29.0709,29.1131,76800.0
2012-04-10 09:55:00,41.43,41.47,41.37,41.47,75500.0,29.1131,29.1412,29.0709,29.1412,75500.0
2012-04-10 10:00:00,41.48,41.52,41.41,41.41,51900.0,29.1482,29.1764,29.0991,29.0991,51900.0
2012-04-10 10:05:00,41.41,41.44,41.39,41.41,54800.0,29.0991,29.1201,29.085,29.0991,54800.0
2012-04-10 10:10:00,41.42,41.45,41.42,41.44,13900.0,29.1061,29.1272,29.1061,29.1201,13900.0
2012-04-10 10:15:00,41.45,41.47,41.4,41.4,18700.0,29.1272,29.1412,29.092,29.092,18700.0
2012-04-10 10:20:00,41.41,41.44,41.4,41.42,28200.0,29.0991,29.1201,29.092,29.1061,28200.0
2012-04-10 10:25:00,41.42,41.45,41.4,41.41,36100.0,29.1061,29.1272,29.092,29.0991,36100.0
2012-04-10 10:30:00,41.41,41.44,41.39,41.39,43900.0,29.0991,29.1201,29.085,29.085,43900.0
2012-04-10 10:35:00,41.39,41.4,41.3,41.3,24600.0,29.085,29.092,29.0218,29.0218,24600.0
2012-04-10 10:40:00,41.3,41.35,41.3,41.32,16400.0,29.0218,29.0569,29.0218,29.0358,16400.0
2012-04-10 10:45:00,41.32,41.35,41.32,41.34,17500.0,29.0358,29.0569,29.0358,29.0499,17500.0
2012-04-10 10:50:00,41.34,41.36,41.31,41.35,11600.0,29.0499,29.0639,29.0288,29.0569,11600.0
2012-04-10 10:55:00,41.34,41.35,41.31,41.33,13700.0,29.0499,29.0569,29.0288,29.0428,13700.0
2012-04-10 11:00:00,41.33,41.45,41.33,41.45,21700.0,29.0428,29.1272,29.0428,29.1272,21700.0
2012-04-10 11:05:00,41.44,41.47,41.43,41.46,40100.0,29.1201,29.1412,29.1131,29.1342,40100.0
2012-04-10 11:10:00,41.46,41.51,41.45,41.46,36000.0,29.1342,29.1693,29.1272,29.1342,36000.0
2012-04-10 11:15:00,41.46,41.46,41.4,41.4,10400.0,29.1342,29.1342,29.092,29.092,10400.0
2012-04-10 11:20:00,41.4,41.4,41.36,41.36,12300.0,29.092,29.092,29.0639,29.0639,12300.0
2012-04-10 11:25:00,41.36,41.43,41.36,41.41,12400.0,29.0639,29.1131,29.0639,29.0991,12400.0
2012-04-10 11:30:00,41.41,41.42,41.37,41.38,11700.0,29.0991,29.1061,29.0709,29.078,11700.0
2012-04-10 11:35:00,41.36,41.41,41.33,41.36,76700.0,29.0639,29.0991,29.0428,29.0639,76700.0
2012-04-10 11:40:00,41.37,41.39,41.33,41.37,30000.0,29.0709,29.085,29.0428,29.0709,30000.0
2012-04-10 11:45:00,41.37,41.44,41.37,41.42,31600.0,29.0709,29.1201,29.0709,29.1061,31600.0
2012-04-10 11:50:00,41.43,41.43,41.3,41.34,98000.0,29.1131,29.1131,29.0218,29.0499,98000.0
2012-04-10 11:55:00,41.34,41.35,41.31,41.34,15700.0,29.0499,29.0569,29.0288,29.0499,15700.0
2012-04-10 12:00:00,41.34,41.35,41.31,41.33,31700.0,29.0499,29.0569,29.0288,29.0428,31700.0
2012-04-10 12:05:00,41.34,41.38,41.32,41.35,35200.0,29.0499,29.078,29.0358,29.0569,35200.0
2012-04-10 12:10:00,41.35,41.35,41.26,41.27,39700.0,29.0569,29.0569,28.9937,29.0007,39700.0
2012-04-10 12:15:00,41.27,41.27,41.21,41.23,37000.0,29.0007,29.0007,28.9585,28.9726,37000.0
2012-04-10 12:20:00,41.23,41.25,41.21,41.23,52700.0,28.9726,28.9866,28.9585,28.9726,52700.0
2012-04-10 12:25:00,41.23,41.23,41.14,41.14,41200.0,28.9726,28.9726,28.9093,28.9093,41200.0
2012-04-10 12:30:00,41.15,41.16,41.1,41.11,45100.0,28.9164,28.9234,28.8812,28.8882,45100.0
2012-04-10 12:35:00,41.13,41.22,41.12,41.16,60500.0,28.9023,28.9655,28.8953,28.9234,60500.0
2012-04-10 12:40:00,41.17,41.22,41.16,41.21,12700.0,28.9304,28.9655,28.9234,28.9585,12700.0
2012-04-10 12:45:00,41.2,41.21,41.15,41.15,12300.0,28.9515,28.9585,28.9164,28.9164,12300.0
2012-04-10 12:50:00,41.16,41.18,41.14,41.16,12400.0,28.9234,28.9374,28.9093,28.9234,12400.0
2012-04-10 12:55:00,41.16,41.19,41.15,41.19,9400.0,28.9234,28.9445,28.9164,28.9445,9400.0
2012-04-10 13:00:00,41.19,41.2,41.17,41.19,35500.0,28.9445,28.9515,28.9304,28.9445,35500.0
2012-04-10 13:05:00,41.18,41.19,41.15,41.19,21100.0,28.9374,28.9445,28.9164,28.9445,21100.0
2012-04-10 13:10:00,41.2,41.2,41.16,41.2,17900.0,28.9515,28.9515,28.9234,28.9515,17900.0
2012-04-10 13:15:00,41.21,41.24,41.16,41.17,20900.0,28.9585,28.9796,28.9234,28.9304,20900.0
2012-04-10 13:20:00,41.16,41.19,41.14,41.16,18800.0,28.9234,28.9445,28.9093,28.9234,18800.0
2012-04-10 13:25:00,41.16,41.2,41.16,41.19,12100.0,28.9234,28.9515,28.9234,28.9445,12100.0
2012-04-10 13:30:00,41.2,41.2,41.17,41.18,8300.0,28.9515,28.9515,28.9304,28.9374,8300.0
2012-04-10 13:35:00,41.18,41.24,41.18,41.24,15600.0,28.9374,28.9796,28.9374,28.9796,15600.0
2012-04-10 13:40:00,41.24,41.26,41.22,41.22,20100.0,28.9796,28.9937,28.9655,28.9655,20100.0
2012-04-10 13:45:00,41.22,41.26,41.21,41.24,26700.0,28.9655,28.9937,28.9585,28.9796,26700.0
2012-04-10 13:50:00,41.23,41.24,41.16,41.16,33100.0,28.9726,28.9796,28.9234,28.9234,33100.0
2012-04-10 13:55:00,41.16,41.17,41.14,41.15,14900.0,28.9234,28.9304,28.9093,28.9164,14900.0
2012-04-10 14:00:00,41.14,41.16,41.09,41.1,11600.0,28.9093,28.9234,28.8742,28.8812,11600.0
2012-04-10 14:05:00,41.08,41.12,41.06,41.12,18300.0,28.8672,28.8953,28.8531,28.8953,18300.0
2012-04-10 14:10:00,41.12,41.13,41.08,41.12,27300.0,28.8953,28.9023,28.8672,28.8953,27300.0
2012-04-10 14:15:00,41.11,41.15,41.08,41.09,23400.0,28.8882,28.9164,28.8672,28.8742,23400.0
2012-04-10 14:20:00,41.08,41.12,41.06,41.06,32400.0,28.8672,28.8953,28.8531,28.8531,32400.0
2012-04-10 14:25:00,41.06,41.12,41.06,41.11,12600.0,28.8531,28.8953,28.8531,28.8882,12600.0
2012-04-10 14:30:00,41.12,41.14,41.02,41.08,58000.0,28.8953,28.9093,28.825,28.8672,58000.0
2012-04-10 14:35:00,41.08,41.08,41.0,41.01,22500.0,28.8672,28.8672,28.8109,28.818,22500.0
2012-04-10 14:40:00,41.01,41.05,41.0,41.03,13500.0,28.818,28.8461,28.8109,28.832,13500.0
2012-04-10 14:45:00,41.03,41.05,41.02,41.03,9800.0,28.832,28.8461,28.825,28.832,9800.0
2012-04-10 14:50:00,41.03,41.03,41.0,41.01,11100.0,28.832,28.832,28.8109,28.818,11100.0
2012-04-10 14:55:00,41.01,41.06,41.01,41.04,29300.0,28.818,28.8531,28.818,28.8391,29300.0
2012-04-10 15:00:00,41.03,41.05,41.02,41.02,22500.0,28.832,28.8461,28.825,28.825,22500.0
2012-04-10 15:05:00,41.03,41.05,41.0,41.02,30200.0,28.832,28.8461,28.8109,28.825,30200.0
2012-04-10 15:10:00,41.03,41.04,41.0,41.01,25300.0,28.832,28.8391,28.8109,28.818,25300.0
2012-04-10 15:15:00,41.01,41.06,41.0,41.06,27200.0,28.818,28.8531,28.8109,28.8531,27200.0
2012-04-10 15:20:00,41.07,41.07,41.04,41.05,21800.0,28.8601,28.8601,28.8391,28.8461,21800.0
2012-04-10 15:25:00,41.05,41.09,41.01,41.04,20200.0,28.8461,28.8742,28.818,28.8391,20200.0
2012-04-10 15:30:00,41.03,41.08,41.02,41.05,38900.0,28.832,28.8672,28.825,28.8461,38900.0
2012-04-10 15:35:00,41.05,41.09,41.04,41.08,30200.0,28.8461,28.8742,28.8391,28.8672,30200.0
2012-04-10 15:40:00,41.08,41.09,41.02,41.05,95400.0,28.8672,28.8742,28.825,28.8461,95400.0
2012-04-10 15:45:00,41.05,41.05,41.01,41.03,46500.0,28.8461,28.8461,28.818,28.832,46500.0
2012-04-10 15:50:00,41.03,41.07,41.02,41.04,63900.0,28.832,28.8601,28.825,28.8391,63900.0
2012-04-10 15:55:00,41.04,41.06,41.0,41.0,78700.0,28.8391,28.8531,28.8109,28.8109,78700.0
2012-04-11 09:30:00,41.32,41.4,41.21,41.34,28400.0,29.0358,29.092,28.9585,29.0499,28400.0
2012-04-11 09:35:00,41.33,41.37,41.2,41.2,40200.0,29.0428,29.0709,28.9515,28.9515,40200.0
2012-04-11 09:40:00,41.19,41.29,41.18,41.26,30600.0,28.9445,29.0147,28.9374,28.9937,30600.0
2012-04-11 09:45:00,41.26,41.33,41.22,41.33,29600.0,28.9937,29.0428,28.9655,29.0428,29600.0
2012-04-11 09:50:00,41.34,41.43,41.29,41.36,43800.0,29.0499,29.1131,29.0147,29.0639,43800.0
2012-04-11 09:55:00,41.36,41.41,41.35,41.4,33100.0,29.0639,29.0991,29.0569,29.092,33100.0
2012-04-11 10:00:00,41.38,41.39,41.25,41.3,44400.0,29.078,29.085,28.9866,29.0218,44400.0
2012-04-11 10:05:00,41.3,41.41,41.3,41.4,78400.0,29.0218,29.0991,29.0218,29.092,78400.0
2012-04-11 10:10:00,41.39,41.45,41.37,41.44,39200.0,29.085,29.1272,29.0709,29.1201,39200.0
2012-04-11 10:15:00,41.45,41.48,41.41,41.48,28000.0,29.1272,29.1482,29.0991,29.1482,28000.0
2012-04-11 10:20:00,41.49,41.49,41.39,41.41,19700.0,29.1553,29.1553,29.085,29.0991,19700.0
2012-04-11 10:25:00,41.4,41.41,41.36,41.37,7500.0,29.092,29.0991,29.0639,29.0709,7500.0
2012-04-11 10:30:00,41.37,41.4,41.35,41.36,22600.0,29.0709,29.092,29.0569,29.0639,22600.0
2012-04-11 10:35:00,41.36,41.39,41.31,41.31,20600.0,29.0639,29.085,29.0288,29.0288,20600.0
2012-04-11 10:40:00,41.31,41.32,41.25,41.28,22400.0,29.0288,29.0358,28.9866,29.0077,22400.0
2012-04-11 10:45:00,41.27,41.27,41.18,41.18,15500.0,29.0007,29.0007,28.9374,28.9374,15500.0
2012-04-11 10:50:00,41.19,41.21,41.14,41.14,7600.0,28.9445,28.9585,28.9093,28.9093,7600.0
2012-04-11 10:55:00,41.14,41.14,41.11,41.11,5700.0,28.9093,28.9093,28.8882,28.8882,5700.0
2012-04-11 11:00:00,41.12,41.13,41.1,41.11,7200.0,28.8953,28.9023,28.8812,28.8882,7200.0
2012-04-11 11:05:00,41.11,41.11,41.02,41.04,28800.0,28.8882,28.8882,28.825,28.8391,28800.0
2012-04-11 11:10:00,41.04,41.05,40.99,40.99,20400.0,28.8391,28.8461,28.8039,28.8039,20400.0
2012-04-11 11:15:00,41.0,41.03,40.98,41.02,20900.0,28.8109,28.832,28.7969,28.825,20900.0
2012-04-11 11:20:00,41.02,41.04,40.98,41.03,25600.0,28.825,28.8391,28.7969,28.832,25600.0
2012-04-11 11:25:00,41.03,41.04,41.0,41.0,19300.0,28.832,28.8391,28.8109,28.8109,19300.0
2012-04-11 11:30:00,41.01,41.09,41.0,41.09,18500.0,28.818,28.8742,28.8109,28.8742,18500.0
2012-04-11 11:35:00,41.1,41.1,41.03,41.05,14800.0,28.8812,28.8812,28.832,28.8461,14800.0
2012-04-11 11:40:00,41.06,41.06,41.01,41.02,7000.0,28.8531,28.8531,28.818,28.825,7000.0
2012-04-11 11:45:00,41.02,41.08,41.02,41.07,6500.0,28.825,28.8672,28.825,28.8601,6500.0
2012-04-11 11:50:00,41.07,41.08,41.03,41.04,11300.0,28.8601,28.8672,28.832,28.8391,11300.0
2012-04-11 11:55:00,41.05,41.06,41.02,41.05,5300.0,28.8461,28.8531,28.825,28.8461,5300.0
2012-04-11 12:00:00,41.06,41.1,41.06,41.07,4700.0,28.8531,28.8812,28.8531,28.8601,4700.0
2012-04-11 12:05:00,41.06,41.11,41.04,41.08,46000.0,28.8531,28.8882,28.8391,28.8672,46000.0
2012-04-11 12:10:00,41.09,41.12,41.08,41.1,7900.0,28.8742,28.8953,28.8672,28.8812,7900.0
2012-04-11 12:15:00,41.11,41.12,41.09,41.11,3700.0,28.8882,28.8953,28.8742,28.8882,3700.0
2012-04-11 12:20:00,41.11,41.11,41.04,41.09,32000.0,28.8882,28.8882,28.8391,28.8742,32000.0
2012-04-11 12:25:00,41.12,41.13,41.1,41.12,7300.0,28.8953,28.9023,28.8812,28.8953,7300.0
2012-04-11 12:30:00,41.12,41.16,41.12,41.16,3200.0,28.8953,28.9234,28.8953,28.9234,3200.0
2012-04-11 12:35:00,41.15,41.16,41.1,41.1,7400.0,28.9164,28.9234,28.8812,28.8812,7400.0
2012-04-11 12:40:00,41.1,41.11,41.08,41.08,3900.0,28.8812,28.8882,28.8672,28.8672,3900.0
2012-04-11 12:45:00,41.08,41.09,41.06,41.06,4400.0,28.8672,28.8742,28.8531,28.8531,4400.0
2012-04-11 12:50:00,41.06,41.13,41.06,41.13,11000.0,28.8531,28.9023,28.8531,28.9023,11000.0
2012-04-11 12:55:00,41.13,41.19,41.13,41.19,22100.0,28.9023,28.9445,28.9023,28.9445,22100.0
2012-04-11 13:00:00,41.19,41.2,41.15,41.2,19400.0,28.9445,28.9515,28.9164,28.9515,19400.0
2012-04-11 13:05:00,41.2,41.2,41.17,41.17,6800.0,28.9515,28.9515,28.9304,28.9304,6800.0
2012-04-11 13:10:00,41.17,41.17,41.13,41.14,11200.0,28.9304,28.9304,28.9023,28.9093,11200.0
2012-04-11 13:15:00,41.14,41.16,41.08,41.08,10700.0,28.9093,28.9234,28.8672,28.8672,10700.0
2012-04-11 13:20:00,41.08,41.13,41.08,41.09,8500.0,28.8672,28.9023,28.8672,28.8742,8500.0
2012-04-11 13:25:00,41.09,41.1,41.06,41.1,7800.0,28.8742,28.8812,28.8531,28.8812,7800.0
2012-04-11 13:30:00,41.11,41.13,41.08,41.13,12600.0,28.8882,28.9023,28.8672,28.9023,12600.0
2012-04-11 13:35:00,41.12,41.17,41.11,41.17,17000.0,28.8953,28.9304,28.8882,28.9304,17000.0
2012-04-11 13:40:00,41.16,41.19,41.16,41.18,14000.0,28.9234,28.9445,28.9234,28.9374,14000.0
2012-04-11 13:45:00,41.18,41.2,41.18,41.19,14500.0,28.9374,28.9515,28.9374,28.9445,14500.0
2012-04-11 13:50:00,41.19,41.23,41.18,41.22,17400.0,28.9445,28.9726,28.9374,28.9655,17400.0
2012-04-11 13:55:00,41.19,41.23,41.19,41.21,28200.0,28.9445,28.9726,28.9445,28.9585,28200.0
2012-04-11 14:00:00,41.22,41.22,41.16,41.19,10600.0,28.9655,28.9655,28.9234,28.9445,10600.0
2012-04-11 14:05:00,41.18,41.2,41.14,41.14,31600.0,28.9374,28.9515,28.9093,28.9093,31600.0
2012-04-11 14:10:00,41.14,41.19,41.13,41.19,14800.0,28.9093,28.9445,28.9023,28.9445,14800.0
2012-04-11 14:15:00,41.19,41.22,41.17,41.21,14600.0,28.9445,28.9655,28.9304,28.9585,14600.0
2012-04-11 14:20:00,41.21,41.26,41.2,41.25,11100.0,28.9585,28.9937,28.9515,28.9866,11100.0
2012-04-11 14:25:00,41.26,41.27,41.25,41.26,9400.0,28.9937,29.0007,28.9866,28.9937,9400.0
2012-04-11 14:30:00,41.27,41.28,41.15,41.16,33100.0,29.0007,29.0077,28.9164,28.9234,33100.0
2012-04-11 14:35:00,41.17,41.23,41.16,41.23,17100.0,28.9304,28.9726,28.9234,28.9726,17100.0
2012-04-11 14:40:00,41.23,41.3,41.23,41.26,29600.0,28.9726,29.0218,28.9726,28.9937,29600.0
2012-04-11 14:45:00,41.26,41.31,41.25,41.31,15700.0,28.9937,29.0288,28.9866,29.0288,15700.0
2012-04-11 14:50:00,41.31,41.34,41.3,41.34,16300.0,29.0288,29.0499,29.0218,29.0499,16300.0
2012-04-11 14:55:00,41.34,41.35,41.32,41.35,41100.0,29.0499,29.0569,29.0358,29.0569,41100.0
2012-04-11 15:00:00,41.35,41.35,41.26,41.27,43100.0,29.0569,29.0569,28.9937,29.0007,43100.0
2012-04-11 15:05:00,41.27,41.35,41.27,41.32,21300.0,29.0007,29.0569,29.0007,29.0358,21300.0
2012-04-11 15:10:00,41.32,41.35,41.3,41.31,18500.0,29.0358,29.0569,29.0218,29.0288,18500.0
2012-04-11 15:15:00,41.3,41.31,41.26,41.3,24500.0,29.0218,29.0288,28.9937,29.0218,24500.0
2012-04-11 15:20:00,41.3,41.31,41.28,41.29,23900.0,29.0218,29.0288,29.0077,29.0147,23900.0
2012-04-11 15:25:00,41.29,41.33,41.28,41.32,25600.0,29.0147,29.0428,29.0077,29.0358,25600.0
2012-04-11 15:30:00,41.32,41.35,41.31,41.33,30500.0,29.0358,29.0569,29.0288,29.0428,30500.0
2012-04-11 15:35:00,41.32,41.33,41.27,41.29,33900.0,29.0358,29.0428,29.0007,29.0147,33900.0
2012-04-11 15:40:00,41.27,41.31,41.25,41.26,34900.0,29.0007,29.0288,28.9866,28.9937,34900.0
2012-04-11 15:45:00,41.26,41.29,41.23,41.26,43900.0,28.9937,29.0147,28.9726,28.9937,43900.0
2012-04-11 15:50:00,41.26,41.29,41.22,41.27,53400.0,28.9937,29.0147,28.9655,29.0007,53400.0
2012-04-11 15:55:00,41.26,41.29,41.25,41.28,113400.0,28.9937,29.0147,28.9866,29.0077,113400.0
2012-04-12 09:30:00,42.19,42.28,41.83,42.18,256000.0,29.6472,29.7104,29.3942,29.6401,256000.0
2012-04-12 09:35:00,42.19,42.38,42.17,42.29,193900.0,29.6472,29.7807,29.6331,29.7174,193900.0
2012-04-12 09:40:00,42.28,42.3,42.13,42.23,106400.0,29.7104,29.7245,29.605,29.6753,106400.0
2012-04-12 09:45:00,42.23,42.24,42.16,42.17,286900.0,29.6753,29.6823,29.6261,29.6331,286900.0
2012-04-12 09:50:00,42.18,42.24,42.09,42.09,102900.0,29.6401,29.6823,29.5769,29.5769,102900.0
2012-04-12 09:55:00,42.09,42.16,42.08,42.08,121200.0,29.5769,29.6261,29.5699,29.5699,121200.0
2012-04-12 10:00:00,42.09,42.1,41.99,41.99,44400.0,29.5769,29.5839,29.5066,29.5066,44400.0
2012-04-12 10:05:00,41.99,42.01,41.8,41.81,96000.0,29.5066,29.5207,29.3731,29.3801,96000.0
2012-04-12 10:10:00,41.81,41.85,41.75,41.76,132900.0,29.3801,29.4082,29.338,29.345,132900.0
2012-04-12 10:15:00,41.76,41.8,41.63,41.71,177700.0,29.345,29.3731,29.2537,29.3099,177700.0
2012-04-12 10:20:00,41.71,41.89,41.71,41.83,94100.0,29.3099,29.4364,29.3099,29.3942,94100.0
2012-04-12 10:25:00,41.82,41.85,41.75,41.75,65500.0,29.3872,29.4082,29.338,29.338,65500.0
2012-04-12 10:30:00,41.75,41.9,41.73,41.88,53500.0,29.338,29.4434,29.3239,29.4293,53500.0
2012-04-12 10:35:00,41.88,41.91,41.82,41.9,29100.0,29.4293,29.4504,29.3872,29.4434,29100.0
2012-04-12 10:40:00,41.9,41.91,41.8,41.8,28100.0,29.4434,29.4504,29.3731,29.3731,28100.0
2012-04-12 10:45:00,41.8,41.81,41.75,41.76,56600.0,29.3731,29.3801,29.338,29.345,56600.0
2012-04-12 10:50:00,41.76,41.77,41.71,41.73,28900.0,29.345,29.352,29.3099,29.3239,28900.0
2012-04-12 10:55:00,41.73,41.8,41.68,41.69,32600.0,29.3239,29.3731,29.2888,29.2958,32600.0
2012-04-12 11:00:00,41.68,41.72,41.64,41.67,22300.0,29.2888,29.3169,29.2607,29.2818,22300.0
2012-04-12 11:05:00,41.67,41.71,41.63,41.64,32600.0,29.2818,29.3099,29.2537,29.2607,32600.0
2012-04-12 11:10:00,41.64,41.66,41.59,41.59,20300.0,29.2607,29.2747,29.2255,29.2255,20300.0
2012-04-12 11:15:00,41.6,41.6,41.59,41.6,23100.0,29.2326,29.2326,29.2255,29.2326,23100.0
2012-04-12 11:20:00,41.6,41.6,41.55,41.59,23300.0,29.2326,29.2326,29.1974,29.2255,23300.0
2012-04-12 11:25:00,41.59,41.6,41.51,41.51,16600.0,29.2255,29.2326,29.1693,29.1693,16600.0
2012-04-12 11:30:00,41.52,41.53,41.48,41.5,49500.0,29.1764,29.1834,29.1482,29.1623,49500.0
2012-04-12 11:35:00,41.5,41.5,41.43,41.46,34400.0,29.1623,29.1623,29.1131,29.1342,34400.0
2012-04-12 11:40:00,41.46,41.49,41.44,41.45,32600.0,29.1342,29.1553,29.1201,29.1272,32600.0
2012-04-12 11:45:00,41.44,41.48,41.43,41.48,16200.0,29.1201,29.1482,29.1131,29.1482,16200.0
2012-04-12 11:50:00,41.48,41.48,41.44,41.47,15400.0,29.1482,29.1482,29.1201,29.1412,15400.0
2012-04-12 11:55:00,41.47,41.5,41.46,41.49,9600.0,29.1412,29.1623,29.1342,29.1553,9600.0
2012-04-12 12:00:00,41.5,41.54,41.48,41.5,24900.0,29.1623,29.1904,29.1482,29.1623,24900.0
2012-04-12 12:05:00,41.51,41.51,41.45,41.46,14400.0,29.1693,29.1693,29.1272,29.1342,14400.0
2012-04-12 12:10:00,41.46,41.49,41.46,41.46,12100.0,29.1342,29.1553,29.1342,29.1342,12100.0
2012-04-12 12:15:00,41.46,41.47,41.45,41.47,19300.0,29.1342,29.1412,29.1272,29.1412,19300.0
2012-04-12 12:20:00,41.47,41.49,41.46,41.48,39100.0,29.1412,29.1553,29.1342,29.1482,39100.0
2012-04-12 12:25:00,41.48,41.5,41.48,41.49,19500.0,29.1482,29.1623,29.1482,29.1553,19500.0
2012-04-12 12:30:00,41.49,41.53,41.48,41.52,13500.0,29.1553,29.1834,29.1482,29.1764,13500.0
2012-04-12 12:35:00,41.52,41.53,41.49,41.5,11100.0,29.1764,29.1834,29.1553,29.1623,11100.0
2012-04-12 12:40:00,41.49,41.53,41.49,41.52,17400.0,29.1553,29.1834,29.1553,29.1764,17400.0
2012-04-12 12:45:00,41.5,41.5,41.49,41.49,10100.0,29.1623,29.1623,29.1553,29.1553,10100.0
2012-04-12 12:50:00,41.5,41.5,41.49,41.49,8300.0,29.1623,29.1623,29.1553,29.1553,8300.0
2012-04-12 12:55:00,41.49,41.5,41.44,41.45,22600.0,29.1553,29.1623,29.1201,29.1272,22600.0
2012-04-12 13:00:00,41.45,41.46,41.42,41.46,32800.0,29.1272,29.1342,29.1061,29.1342,32800.0
2012-04-12 13:05:00,41.46,41.46,41.4,41.41,36800.0,29.1342,29.1342,29.092,29.0991,36800.0
2012-04-12 13:10:00,41.4,41.42,41.35,41.35,45600.0,29.092,29.1061,29.0569,29.0569,45600.0
2012-04-12 13:15:00,41.35,41.36,41.3,41.3,25900.0,29.0569,29.0639,29.0218,29.0218,25900.0
2012-04-12 13:20:00,41.3,41.37,41.28,41.33,46800.0,29.0218,29.0709,29.0077,29.0428,46800.0
2012-04-12 13:25:00,41.33,41.36,41.33,41.35,10100.0,29.0428,29.0639,29.0428,29.0569,10100.0
2012-04-12 13:30:00,41.34,41.36,41.31,41.32,26100.0,29.0499,29.0639,29.0288,29.0358,26100.0
2012-04-12 13:35:00,41.32,41.33,41.3,41.3,41600.0,29.0358,29.0428,29.0218,29.0218,41600.0
2012-04-12 13:40:00,41.3,41.31,41.3,41.3,19200.0,29.0218,29.0288,29.0218,29.0218,19200.0
2012-04-12 13:45:00,41.3,41.31,41.28,41.28,37100.0,29.0218,29.0288,29.0077,29.0077,37100.0
2012-04-12 13:50:00,41.28,41.29,41.23,41.25,59100.0,29.0077,29.0147,28.9726,28.9866,59100.0
2012-04-12 13:55:00,41.25,41.32,41.23,41.3,48100.0,28.9866,29.0358,28.9726,29.0218,48100.0
2012-04-12 14:00:00,41.31,41.33,41.27,41.3,63900.0,29.0288,29.0428,29.0007,29.0218,63900.0
2012-04-12 14:05:00,41.3,41.31,41.27,41.27,26900.0,29.0218,29.0288,29.0007,29.0007,26900.0
2012-04-12 14:10:00,41.28,41.31,41.26,41.31,25700.0,29.0077,29.0288,28.9937,29.0288,25700.0
2012-04-12 14:15:00,41.31,41.31,41.3,41.31,18100.0,29.0288,29.0288,29.0218,29.0288,18100.0
2012-04-12 14:20:00,41.31,41.36,41.3,41.35,21100.0,29.0288,29.0639,29.0218,29.0569,21100.0
2012-04-12 14:25:00,41.36,41.37,41.3,41.31,31800.0,29.0639,29.0709,29.0218,29.0288,31800.0
2012-04-12 14:30:00,41.31,41.32,41.28,41.31,27500.0,29.0288,29.0358,29.0077,29.0288,27500.0
2012-04-12 14:35:00,41.3,41.34,41.29,41.3,45900.0,29.0218,29.0499,29.0147,29.0218,45900.0
2012-04-12 14:40:00,41.3,41.36,41.29,41.36,30500.0,29.0218,29.0639,29.0147,29.0639,30500.0
2012-04-12 14:45:00,41.36,41.44,41.36,41.43,44000.0,29.0639,29.1201,29.0639,29.1131,44000.0
2012-04-12 14:50:00,41.44,41.46,41.4,41.46,47900.0,29.1201,29.1342,29.092,29.1342,47900.0
2012-04-12 14:55:00,41.45,41.46,41.41,41.43,36000.0,29.1272,29.1342,29.0991,29.1131,36000.0
2012-04-12 15:00:00,41.42,41.43,41.39,41.4,40100.0,29.1061,29.1131,29.085,29.092,40100.0
2012-04-12 15:05:00,41.4,41.4,41.36,41.39,45000.0,29.092,29.092,29.0639,29.085,45000.0
2012-04-12 15:10:00,41.4,41.44,41.39,41.42,58400.0,29.092,29.1201,29.085,29.1061,58400.0
2012-04-12 15:15:00,41.42,41.46,41.41,41.46,31500.0,29.1061,29.1342,29.0991,29.1342,31500.0
2012-04-12 15:20:00,41.46,41.46,41.37,41.38,30900.0,29.1342,29.1342,29.0709,29.078,30900.0
2012-04-12 15:25:00,41.38,41.39,41.37,41.39,39300.0,29.078,29.085,29.0709,29.085,39300.0
2012-04-12 15:30:00,41.39,41.39,41.36,41.36,32100.0,29.085,29.085,29.0639,29.0639,32100.0
2012-04-12 15:35:00,41.37,41.37,41.31,41.35,84500.0,29.0709,29.0709,29.0288,29.0569,84500.0
2012-04-12 15:40:00,41.34,41.36,41.29,41.3,77200.0,29.0499,29.0639,29.0147,29.0218,77200.0
2012-04-12 15:45:00,41.3,41.4,41.3,41.35,108300.0,29.0218,29.092,29.0218,29.0569,108300.0
2012-04-12 15:50:00,41.36,41.37,41.32,41.32,102100.0,29.0639,29.0709,29.0358,29.0358,102100.0
2012-04-12 15:55:00,41.32,41.33,41.27,41.31,378300.0,29.0358,29.0428,29.0007,29.0288,378300.0
2012-04-13 09:30:00,41.09,41.34,41.09,41.16,53000.0,28.8742,29.0499,28.8742,28.9234,53000.0
2012-04-13 09:35:00,41.16,41.26,41.12,41.26,38300.0,28.9234,28.9937,28.8953,28.9937,38300.0
2012-04-13 09:40:00,41.25,41.31,41.12,41.15,44400.0,28.9866,29.0288,28.8953,28.9164,44400.0
2012-04-13 09:45:00,41.15,41.15,41.01,41.09,74400.0,28.9164,28.9164,28.818,28.8742,74400.0
2012-04-13 09:50:00,41.09,41.15,41.03,41.05,44700.0,28.8742,28.9164,28.832,28.8461,44700.0
2012-04-13 09:55:00,41.05,41.1,40.94,40.97,85400.0,28.8461,28.8812,28.7688,28.7899,85400.0
2012-04-13 10:00:00,40.97,41.0,40.91,40.95,93000.0,28.7899,28.8109,28.7477,28.7758,93000.0
2012-04-13 10:05:00,40.95,40.96,40.9,40.92,23300.0,28.7758,28.7828,28.7407,28.7547,23300.0
2012-04-13 10:10:00,40.93,40.93,40.76,40.81,61400.0,28.7618,28.7618,28.6423,28.6774,61400.0
2012-04-13 10:15:00,40.8,40.82,40.75,40.76,43100.0,28.6704,28.6845,28.6353,28.6423,43100.0
2012-04-13 10:20:00,40.77,40.77,40.68,40.7,60400.0,28.6493,28.6493,28.5861,28.6001,60400.0
2012-04-13 10:25:00,40.7,40.74,40.67,40.72,24000.0,28.6001,28.6282,28.5791,28.6142,24000.0
2012-04-13 10:30:00,40.73,40.74,40.58,40.6,85600.0,28.6212,28.6282,28.5158,28.5299,85600.0
2012-04-13 10:35:00,40.6,40.61,40.57,40.58,35300.0,28.5299,28.5369,28.5088,28.5158,35300.0
2012-04-13 10:40:00,40.58,40.65,40.55,40.59,31300.0,28.5158,28.565,28.4947,28.5228,31300.0
2012-04-13 10:45:00,40.59,40.61,40.54,40.61,29600.0,28.5228,28.5369,28.4877,28.5369,29600.0
2012-04-13 10:50:00,40.61,40.7,40.61,40.69,26000.0,28.5369,28.6001,28.5369,28.5931,26000.0
2012-04-13 10:55:00,40.69,40.73,40.63,40.63,74500.0,28.5931,28.6212,28.5509,28.5509,74500.0
2012-04-13 11:00:00,40.63,40.65,40.59,40.62,78900.0,28.5509,28.565,28.5228,28.5439,78900.0
2012-04-13 11:05:00,40.63,40.68,40.63,40.68,27800.0,28.5509,28.5861,28.5509,28.5861,27800.0
2012-04-13 11:10:00,40.68,40.76,40.68,40.73,49900.0,28.5861,28.6423,28.5861,28.6212,49900.0
2012-04-13 11:15:00,40.73,40.73,40.64,40.65,33000.0,28.6212,28.6212,28.558,28.565,33000.0
2012-04-13 11:20:00,40.65,40.7,40.65,40.68,10900.0,28.565,28.6001,28.565,28.5861,10900.0
2012-04-13 11:25:00,40.68,40.68,40.64,40.64,8000.0,28.5861,28.5861,28.558,28.558,8000.0
2012-04-13 11:30:00,40.64,40.7,40.63,40.67,24400.0,28.558,28.6001,28.5509,28.5791,24400.0
2012-04-13 11:35:00,40.65,40.67,40.62,40.62,19400.0,28.565,28.5791,28.5439,28.5439,19400.0
2012-04-13 11:40:00,40.62,40.65,40.6,40.6,16200.0,28.5439,28.565,28.5299,28.5299,16200.0
2012-04-13 11:45:00,40.6,40.67,40.6,40.65,33000.0,28.5299,28.5791,28.5299,28.565,33000.0
2012-04-13 11:50:00,40.65,40.65,40.63,40.64,2300.0,28.565,28.565,28.5509,28.558,2300.0
2012-04-13 11:55:00,40.64,40.64,40.63,40.63,4100.0,28.558,28.558,28.5509,28.5509,4100.0
2012-04-13 12:00:00,40.64,40.67,40.63,40.66,18500.0,28.558,28.5791,28.5509,28.572,18500.0
2012-04-13 12:05:00,40.66,40.67,40.66,40.67,3800.0,28.572,28.5791,28.572,28.5791,3800.0
2012-04-13 12:10:00,40.67,40.67,40.61,40.62,17400.0,28.5791,28.5791,28.5369,28.5439,17400.0
2012-04-13 12:15:00,40.62,40.64,40.61,40.64,36700.0,28.5439,28.558,28.5369,28.558,36700.0
2012-04-13 12:20:00,40.63,40.65,40.6,40.63,18700.0,28.5509,28.565,28.5299,28.5509,18700.0
2012-04-13 12:25:00,40.63,40.64,40.6,40.6,12600.0,28.5509,28.558,28.5299,28.5299,12600.0
2012-04-13 12:30:00,40.61,40.64,40.6,40.61,13600.0,28.5369,28.558,28.5299,28.5369,13600.0
2012-04-13 12:35:00,40.6,40.61,40.59,40.6,9400.0,28.5299,28.5369,28.5228,28.5299,9400.0
2012-04-13 12:40:00,40.59,40.61,40.59,40.6,9300.0,28.5228,28.5369,28.5228,28.5299,9300.0
2012-04-13 12:45:00,40.61,40.63,40.6,40.62,9900.0,28.5369,28.5509,28.5299,28.5439,9900.0
2012-04-13 12:50:00,40.61,40.61,40.58,40.58,9700.0,28.5369,28.5369,28.5158,28.5158,9700.0
2012-04-13 12:55:00,40.59,40.59,40.58,40.58,6400.0,28.5228,28.5228,28.5158,28.5158,6400.0
2012-04-13 13:00:00,40.59,40.59,40.57,40.57,3900.0,28.5228,28.5228,28.5088,28.5088,3900.0
2012-04-13 13:05:00,40.58,40.59,40.57,40.57,16500.0,28.5158,28.5228,28.5088,28.5088,16500.0
2012-04-13 13:10:00,40.56,40.58,40.56,40.58,12300.0,28.5018,28.5158,28.5018,28.5158,12300.0
2012-04-13 13:15:00,40.58,40.58,40.57,40.58,15800.0,28.5158,28.5158,28.5088,28.5158,15800.0
2012-04-13 13:20:00,40.58,40.66,40.57,40.66,83400.0,28.5158,28.572,28.5088,28.572,83400.0
2012-04-13 13:25:00,40.66,40.66,40.63,40.63,22300.0,28.572,28.572,28.5509,28.5509,22300.0
2012-04-13 13:30:00,40.64,40.64,40.62,40.64,9700.0,28.558,28.558,28.5439,28.558,9700.0
2012-04-13 13:35:00,40.64,40.66,40.63,40.65,10300.0,28.558,28.572,28.5509,28.565,10300.0
2012-04-13 13:40:00,40.65,40.66,40.62,40.63,15600.0,28.565,28.572,28.5439,28.5509,15600.0
2012-04-13 13:45:00,40.63,40.64,40.59,40.59,20300.0,28.5509,28.558,28.5228,28.5228,20300.0
2012-04-13 13:50:00,40.6,40.61,40.58,40.58,9800.0,28.5299,28.5369,28.5158,28.5158,9800.0
2012-04-13 13:55:00,40.58,40.59,40.56,40.58,21100.0,28.5158,28.5228,28.5018,28.5158,21100.0
2012-04-13 14:00:00,40.57,40.58,40.54,40.55,19400.0,28.5088,28.5158,28.4877,28.4947,19400.0
2012-04-13 14:05:00,40.55,40.56,40.55,40.56,8900.0,28.4947,28.5018,28.4947,28.5018,8900.0
2012-04-13 14:10:00,40.56,40.56,40.55,40.55,13200.0,28.5018,28.5018,28.4947,28.4947,13200.0
2012-04-13 14:15:00,40.55,40.57,40.54,40.57,11600.0,28.4947,28.5088,28.4877,28.5088,11600.0
2012-04-13 14:20:00,40.57,40.59,40.56,40.57,20500.0,28.5088,28.5228,28.5018,28.5088,20500.0
2012-04-13 14:25:00,40.57,40.58,40.52,40.53,30400.0,28.5088,28.5158,28.4736,28.4807,30400.0
2012-04-13 14:30:00,40.53,40.56,40.53,40.56,40900.0,28.4807,28.5018,28.4807,28.5018,40900.0
2012-04-13 14:35:00,40.55,40.56,40.52,40.52,28200.0,28.4947,28.5018,28.4736,28.4736,28200.0
2012-04-13 14:40:00,40.53,40.55,40.52,40.53,11700.0,28.4807,28.4947,28.4736,28.4807,11700.0
2012-04-13 14:45:00,40.53,40.58,40.53,40.58,20800.0,28.4807,28.5158,28.4807,28.5158,20800.0
2012-04-13 14:50:00,40.58,40.58,40.51,40.53,31800.0,28.5158,28.5158,28.4666,28.4807,31800.0
2012-04-13 14:55:00,40.53,40.55,40.52,40.53,129900.0,28.4807,28.4947,28.4736,28.4807,129900.0
2012-04-13 15:00:00,40.52,40.53,40.52,40.52,12000.0,28.4736,28.4807,28.4736,28.4736,12000.0
2012-04-13 15:05:00,40.53,40.58,40.52,40.58,19200.0,28.4807,28.5158,28.4736,28.5158,19200.0
2012-04-13 15:10:00,40.58,40.58,40.52,40.54,31900.0,28.5158,28.5158,28.4736,28.4877,31900.0
2012-04-13 15:15:00,40.54,40.54,40.52,40.52,30400.0,28.4877,28.4877,28.4736,28.4736,30400.0
2012-04-13 15:20:00,40.53,40.56,40.52,40.55,43000.0,28.4807,28.5018,28.4736,28.4947,43000.0
2012-04-13 15:25:00,40.54,40.56,40.52,40.56,59500.0,28.4877,28.5018,28.4736,28.5018,59500.0
2012-04-13 15:30:00,40.56,40.58,40.53,40.53,61800.0,28.5018,28.5158,28.4807,28.4807,61800.0
2012-04-13 15:35:00,40.53,40.56,40.52,40.52,82000.0,28.4807,28.5018,28.4736,28.4736,82000.0
2012-04-13 15:40:00,40.52,40.58,40.52,40.57,90600.0,28.4736,28.5158,28.4736,28.5088,90600.0
2012-04-13 15:45:00,40.56,40.58,40.5,40.53,131800.0,28.5018,28.5158,28.4596,28.4807,131800.0
2012-04-13 15:50:00,40.53,40.55,40.49,40.51,110900.0,28.4807,28.4947,28.4526,28.4666,110900.0
2012-04-13 15:55:00,40.52,40.54,40.51,40.52,179800.0,28.4736,28.4877,28.4666,28.4736,179800.0
2012-04-16 09:30:00,40.66,40.67,40.52,40.55,42400.0,28.572,28.5791,28.4736,28.4947,42400.0
2012-04-16 09:35:00,40.53,40.58,40.45,40.53,43000.0,28.4807,28.5158,28.4245,28.4807,43000.0
2012-04-16 09:40:00,40.52,40.62,40.51,40.62,34800.0,28.4736,28.5439,28.4666,28.5439,34800.0
2012-04-16 09:45:00,40.62,40.71,40.6,40.66,34800.0,28.5439,28.6072,28.5299,28.572,34800.0
2012-04-16 09:50:00,40.66,40.69,40.59,40.61,38000.0,28.572,28.5931,28.5228,28.5369,38000.0
2012-04-16 09:55:00,40.6,40.61,40.49,40.5,26000.0,28.5299,28.5369,28.4526,28.4596,26000.0
2012-04-16 10:00:00,40.48,40.57,40.45,40.52,17800.0,28.4455,28.5088,28.4245,28.4736,17800.0
2012-04-16 10:05:00,40.54,40.62,40.53,40.58,31900.0,28.4877,28.5439,28.4807,28.5158,31900.0
2012-04-16 10:10:00,40.58,40.58,40.44,40.5,19700.0,28.5158,28.5158,28.4174,28.4596,19700.0
2012-04-16 10:15:00,40.51,40.54,40.48,40.5,9400.0,28.4666,28.4877,28.4455,28.4596,9400.0
2012-04-16 10:20:00,40.49,40.51,40.45,40.48,41000.0,28.4526,28.4666,28.4245,28.4455,41000.0
2012-04-16 10:25:00,40.47,40.52,40.47,40.51,88300.0,28.4385,28.4736,28.4385,28.4666,88300.0
2012-04-16 10:30:00,40.5,40.63,40.49,40.63,50800.0,28.4596,28.5509,28.4526,28.5509,50800.0
2012-04-16 10:35:00,40.62,40.69,40.59,40.63,121800.0,28.5439,28.5931,28.5228,28.5509,121800.0
2012-04-16 10:40:00,40.63,40.74,40.63,40.7,64000.0,28.5509,28.6282,28.5509,28.6001,64000.0
2012-04-16 10:45:00,40.7,40.91,40.69,40.88,127200.0,28.6001,28.7477,28.5931,28.7266,127200.0
2012-04-16 10:50:00,40.88,40.92,40.85,40.9,56900.0,28.7266,28.7547,28.7055,28.7407,56900.0
2012-04-16 10:55:00,40.9,40.92,40.86,40.9,24000.0,28.7407,28.7547,28.7126,28.7407,24000.0
2012-04-16 11:00:00,40.9,40.9,40.85,40.85,18800.0,28.7407,28.7407,28.7055,28.7055,18800.0
2012-04-16 11:05:00,40.85,40.85,40.8,40.85,24200.0,28.7055,28.7055,28.6704,28.7055,24200.0
2012-04-16 11:10:00,40.85,40.88,40.82,40.83,22700.0,28.7055,28.7266,28.6845,28.6915,22700.0
2012-04-16 11:15:00,40.83,40.84,40.74,40.74,12900.0,28.6915,28.6985,28.6282,28.6282,12900.0
2012-04-16 11:20:00,40.75,40.77,40.74,40.75,18200.0,28.6353,28.6493,28.6282,28.6353,18200.0
2012-04-16 11:25:00,40.75,40.77,40.74,40.75,22100.0,28.6353,28.6493,28.6282,28.6353,22100.0
2012-04-16 11:30:00,40.75,40.79,40.74,40.76,27000.0,28.6353,28.6634,28.6282,28.6423,27000.0
2012-04-16 11:35:00,40.76,40.78,40.75,40.78,12100.0,28.6423,28.6564,28.6353,28.6564,12100.0
2012-04-16 11:40:00,40.78,40.8,40.75,40.76,16400.0,28.6564,28.6704,28.6353,28.6423,16400.0
2012-04-16 11:45:00,40.77,40.79,40.75,40.76,13400.0,28.6493,28.6634,28.6353,28.6423,13400.0
2012-04-16 11:50:00,40.76,40.79,40.74,40.76,18500.0,28.6423,28.6634,28.6282,28.6423,18500.0
2012-04-16 11:55:00,40.75,40.76,40.72,40.74,28700.0,28.6353,28.6423,28.6142,28.6282,28700.0
2012-04-16 12:00:00,40.74,40.82,40.74,40.8,13600.0,28.6282,28.6845,28.6282,28.6704,13600.0
2012-04-16 12:05:00,40.8,40.8,40.74,40.76,18800.0,28.6704,28.6704,28.6282,28.6423,18800.0
2012-04-16 12:10:00,40.75,40.76,40.74,40.75,10100.0,28.6353,28.6423,28.6282,28.6353,10100.0
2012-04-16 12:15:00,40.75,40.77,40.72,40.73,31800.0,28.6353,28.6493,28.6142,28.6212,31800.0
2012-04-16 12:20:00,40.73,40.73,40.67,40.68,13100.0,28.6212,28.6212,28.5791,28.5861,13100.0
2012-04-16 12:25:00,40.69,40.73,40.69,40.7,9800.0,28.5931,28.6212,28.5931,28.6001,9800.0
2012-04-16 12:30:00,40.69,40.72,40.65,40.65,12200.0,28.5931,28.6142,28.565,28.565,12200.0
2012-04-16 12:35:00,40.66,40.69,40.65,40.69,16800.0,28.572,28.5931,28.565,28.5931,16800.0
2012-04-16 12:40:00,40.7,40.72,40.68,40.72,12400.0,28.6001,28.6142,28.5861,28.6142,12400.0
2012-04-16 12:45:00,40.72,40.73,40.69,40.72,19200.0,28.6142,28.6212,28.5931,28.6142,19200.0
2012-04-16 12:50:00,40.72,40.72,40.66,40.66,11500.0,28.6142,28.6142,28.572,28.572,11500.0
2012-04-16 12:55:00,40.68,40.73,40.65,40.73,20900.0,28.5861,28.6212,28.565,28.6212,20900.0
2012-04-16 13:00:00,40.74,40.75,40.72,40.73,12100.0,28.6282,28.6353,28.6142,28.6212,12100.0
2012-04-16 13:05:00,40.73,40.75,40.71,40.74,14800.0,28.6212,28.6353,28.6072,28.6282,14800.0
2012-04-16 13:10:00,40.74,40.75,40.7,40.7,9000.0,28.6282,28.6353,28.6001,28.6001,9000.0
2012-04-16 13:15:00,40.7,40.75,40.7,40.71,27400.0,28.6001,28.6353,28.6001,28.6072,27400.0
2012-04-16 13:20:00,40.7,40.73,40.68,40.68,7900.0,28.6001,28.6212,28.5861,28.5861,7900.0
2012-04-16 13:25:00,40.69,40.71,40.66,40.68,13600.0,28.5931,28.6072,28.572,28.5861,13600.0
2012-04-16 13:30:00,40.69,40.73,40.69,40.72,14300.0,28.5931,28.6212,28.5931,28.6142,14300.0
2012-04-16 13:35:00,40.71,40.73,40.7,40.73,9200.0,28.6072,28.6212,28.6001,28.6212,9200.0
2012-04-16 13:40:00,40.73,40.77,40.73,40.77,10800.0,28.6212,28.6493,28.6212,28.6493,10800.0
2012-04-16 13:45:00,40.77,40.81,40.77,40.79,24300.0,28.6493,28.6774,28.6493,28.6634,24300.0
2012-04-16 13:50:00,40.8,40.82,40.79,40.79,13400.0,28.6704,28.6845,28.6634,28.6634,13400.0
2012-04-16 13:55:00,40.81,40.85,40.77,40.78,47700.0,28.6774,28.7055,28.6493,28.6564,47700.0
2012-04-16 14:00:00,40.77,40.77,40.71,40.72,16000.0,28.6493,28.6493,28.6072,28.6142,16000.0
2012-04-16 14:05:00,40.72,40.73,40.67,40.68,21300.0,28.6142,28.6212,28.5791,28.5861,21300.0
2012-04-16 14:10:00,40.69,40.71,40.67,40.67,19400.0,28.5931,28.6072,28.5791,28.5791,19400.0
2012-04-16 14:15:00,40.67,40.67,40.64,40.65,7200.0,28.5791,28.5791,28.558,28.565,7200.0
2012-04-16 14:20:00,40.65,40.65,40.62,40.63,14300.0,28.565,28.565,28.5439,28.5509,14300.0
2012-04-16 14:25:00,40.63,40.63,40.58,40.59,22400.0,28.5509,28.5509,28.5158,28.5228,22400.0
2012-04-16 14:30:00,40.58,40.62,40.58,40.61,24600.0,28.5158,28.5439,28.5158,28.5369,24600.0
2012-04-16 14:35:00,40.62,40.62,40.59,40.6,27500.0,28.5439,28.5439,28.5228,28.5299,27500.0
2012-04-16 14:40:00,40.6,40.64,40.6,40.62,16500.0,28.5299,28.558,28.5299,28.5439,16500.0
2012-04-16 14:45:00,40.61,40.62,40.6,40.62,10300.0,28.5369,28.5439,28.5299,28.5439,10300.0
2012-04-16 14:50:00,40.62,40.63,40.59,40.6,19100.0,28.5439,28.5509,28.5228,28.5299,19100.0
2012-04-16 14:55:00,40.6,40.62,40.55,40.57,39200.0,28.5299,28.5439,28.4947,28.5088,39200.0
2012-04-16 15:00:00,40.56,40.6,40.53,40.54,29300.0,28.5018,28.5299,28.4807,28.4877,29300.0
2012-04-16 15:05:00,40.54,40.6,40.53,40.55,32800.0,28.4877,28.5299,28.4807,28.4947,32800.0
2012-04-16 15:10:00,40.56,40.58,40.54,40.54,29200.0,28.5018,28.5158,28.4877,28.4877,29200.0
2012-04-16 15:15:00,40.54,40.54,40.51,40.52,28400.0,28.4877,28.4877,28.4666,28.4736,28400.0
2012-04-16 15:20:00,40.53,40.54,40.52,40.54,32700.0,28.4807,28.4877,28.4736,28.4877,32700.0
2012-04-16 15:25:00,40.54,40.54,40.5,40.53,28000.0,28.4877,28.4877,28.4596,28.4807,28000.0
2012-04-16 15:30:00,40.53,40.55,40.5,40.53,54500.0,28.4807,28.4947,28.4596,28.4807,54500.0
2012-04-16 15:35:00,40.54,40.56,40.5,40.51,125900.0,28.4877,28.5018,28.4596,28.4666,125900.0
2012-04-16 15:40:00,40.52,40.54,40.49,40.5,107400.0,28.4736,28.4877,28.4526,28.4596,107400.0
2012-04-16 15:45:00,40.5,40.54,40.48,40.51,72100.0,28.4596,28.4877,28.4455,28.4666,72100.0
2012-04-16 15:50:00,40.51,40.53,40.48,40.53,84800.0,28.4666,28.4807,28.4455,28.4807,84800.0
2012-04-16 15:55:00,40.53,40.58,40.5,40.57,247100.0,28.4807,28.5158,28.4596,28.5088,247100.0
2012-04-17 09:30:00,40.71,40.86,40.71,40.85,37200.0,28.6072,28.7126,28.6072,28.7055,37200.0
2012-04-17 09:35:00,40.85,40.9,40.77,40.78,21700.0,28.7055,28.7407,28.6493,28.6564,21700.0
2012-04-17 09:40:00,40.77,40.93,40.77,40.93,36700.0,28.6493,28.7618,28.6493,28.7618,36700.0
2012-04-17 09:45:00,40.93,40.95,40.85,40.87,24200.0,28.7618,28.7758,28.7055,28.7196,24200.0
2012-04-17 09:50:00,40.86,40.95,40.86,40.94,26800.0,28.7126,28.7758,28.7126,28.7688,26800.0
2012-04-17 09:55:00,40.95,40.98,40.9,40.92,12500.0,28.7758,28.7969,28.7407,28.7547,12500.0
2012-04-17 10:00:00,40.91,40.94,40.85,40.86,107400.0,28.7477,28.7688,28.7055,28.7126,107400.0
2012-04-17 10:05:00,40.86,40.98,40.86,40.93,47200.0,28.7126,28.7969,28.7126,28.7618,47200.0
2012-04-17 10:10:00,40.93,40.97,40.88,40.96,38800.0,28.7618,28.7899,28.7266,28.7828,38800.0
2012-04-17 10:15:00,40.96,41.05,40.95,40.98,40500.0,28.7828,28.8461,28.7758,28.7969,40500.0
2012-04-17 10:20:00,40.98,40.99,40.94,40.94,32900.0,28.7969,28.8039,28.7688,28.7688,32900.0
2012-04-17 10:25:00,40.95,41.0,40.94,41.0,41400.0,28.7758,28.8109,28.7688,28.8109,41400.0
2012-04-17 10:30:00,41.01,41.09,41.01,41.05,26000.0,28.818,28.8742,28.818,28.8461,26000.0
2012-04-17 10:35:00,41.05,41.08,41.03,41.06,30600.0,28.8461,28.8672,28.832,28.8531,30600.0
2012-04-17 10:40:00,41.05,41.22,41.05,41.2,39300.0,28.8461,28.9655,28.8461,28.9515,39300.0
2012-04-17 10:45:00,41.2,41.21,41.15,41.16,32600.0,28.9515,28.9585,28.9164,28.9234,32600.0
2012-04-17 10:50:00,41.15,41.2,41.15,41.19,25900.0,28.9164,28.9515,28.9164,28.9445,25900.0
2012-04-17 10:55:00,41.19,41.19,41.14,41.15,23200.0,28.9445,28.9445,28.9093,28.9164,23200.0
2012-04-17 11:00:00,41.15,41.23,41.14,41.22,41600.0,28.9164,28.9726,28.9093,28.9655,41600.0
2012-04-17 11:05:00,41.23,41.23,41.17,41.2,40500.0,28.9726,28.9726,28.9304,28.9515,40500.0
2012-04-17 11:10:00,41.2,41.25,41.19,41.25,38500.0,28.9515,28.9866,28.9445,28.9866,38500.0
2012-04-17 11:15:00,41.24,41.28,41.24,41.28,20400.0,28.9796,29.0077,28.9796,29.0077,20400.0
2012-04-17 11:20:00,41.29,41.33,41.29,41.32,35100.0,29.0147,29.0428,29.0147,29.0358,35100.0
2012-04-17 11:25:00,41.32,41.32,41.29,41.3,13500.0,29.0358,29.0358,29.0147,29.0218,13500.0
2012-04-17 11:30:00,41.3,41.33,41.3,41.31,13600.0,29.0218,29.0428,29.0218,29.0288,13600.0
2012-04-17 11:35:00,41.32,41.32,41.24,41.24,32000.0,29.0358,29.0358,28.9796,28.9796,32000.0
2012-04-17 11:40:00,41.24,41.33,41.24,41.32,57400.0,28.9796,29.0428,28.9796,29.0358,57400.0
2012-04-17 11:45:00,41.31,41.33,41.3,41.33,5800.0,29.0288,29.0428,29.0218,29.0428,5800.0
2012-04-17 11:50:00,41.33,41.33,41.32,41.33,3800.0,29.0428,29.0428,29.0358,29.0428,3800.0
2012-04-17 11:55:00,41.32,41.35,41.3,41.3,23000.0,29.0358,29.0569,29.0218,29.0218,23000.0
2012-04-17 12:00:00,41.3,41.34,41.3,41.34,6200.0,29.0218,29.0499,29.0218,29.0499,6200.0
2012-04-17 12:05:00,41.34,41.34,41.33,41.33,4500.0,29.0499,29.0499,29.0428,29.0428,4500.0
2012-04-17 12:10:00,41.33,41.35,41.29,41.29,22600.0,29.0428,29.0569,29.0147,29.0147,22600.0
2012-04-17 12:15:00,41.29,41.32,41.29,41.32,12200.0,29.0147,29.0358,29.0147,29.0358,12200.0
2012-04-17 12:20:00,41.32,41.33,41.29,41.32,10300.0,29.0358,29.0428,29.0147,29.0358,10300.0
2012-04-17 12:25:00,41.32,41.32,41.29,41.3,7500.0,29.0358,29.0358,29.0147,29.0218,7500.0
2012-04-17 12:30:00,41.31,41.41,41.31,41.4,85200.0,29.0288,29.0991,29.0288,29.092,85200.0
2012-04-17 12:35:00,41.4,41.41,41.38,41.41,14900.0,29.092,29.0991,29.078,29.0991,14900.0
2012-04-17 12:40:00,41.4,41.41,41.4,41.4,2900.0,29.092,29.0991,29.092,29.092,2900.0
2012-04-17 12:45:00,41.41,41.42,41.4,41.4,14000.0,29.0991,29.1061,29.092,29.092,14000.0
2012-04-17 12:50:00,41.41,41.41,41.4,41.41,4200.0,29.0991,29.0991,29.092,29.0991,4200.0
2012-04-17 12:55:00,41.41,41.41,41.38,41.39,18100.0,29.0991,29.0991,29.078,29.085,18100.0
2012-04-17 13:00:00,41.39,41.42,41.39,41.41,17000.0,29.085,29.1061,29.085,29.0991,17000.0
2012-04-17 13:05:00,41.4,41.41,41.4,41.41,4100.0,29.092,29.0991,29.092,29.0991,4100.0
2012-04-17 13:10:00,41.4,41.41,41.38,41.38,12200.0,29.092,29.0991,29.078,29.078,12200.0
2012-04-17 13:15:00,41.38,41.4,41.38,41.4,17900.0,29.078,29.092,29.078,29.092,17900.0
2012-04-17 13:20:00,41.4,41.44,41.4,41.44,9800.0,29.092,29.1201,29.092,29.1201,9800.0
2012-04-17 13:25:00,41.44,41.48,41.43,41.48,24100.0,29.1201,29.1482,29.1131,29.1482,24100.0
2012-04-17 13:30:00,41.48,41.51,41.48,41.5,34600.0,29.1482,29.1693,29.1482,29.1623,34600.0
2012-04-17 13:35:00,41.5,41.5,41.49,41.5,5300.0,29.1623,29.1623,29.1553,29.1623,5300.0
2012-04-17 13:40:00,41.5,41.55,41.5,41.53,60400.0,29.1623,29.1974,29.1623,29.1834,60400.0
2012-04-17 13:45:00,41.53,41.56,41.52,41.55,16600.0,29.1834,29.2045,29.1764,29.1974,16600.0
2012-04-17 13:50:00,41.55,41.59,41.55,41.59,51700.0,29.1974,29.2255,29.1974,29.2255,51700.0
2012-04-17 13:55:00,41.58,41.63,41.58,41.63,127200.0,29.2185,29.2537,29.2185,29.2537,127200.0
2012-04-17 14:00:00,41.63,41.65,41.62,41.63,44600.0,29.2537,29.2677,29.2466,29.2537,44600.0
2012-04-17 14:05:00,41.64,41.65,41.63,41.65,16500.0,29.2607,29.2677,29.2537,29.2677,16500.0
2012-04-17 14:10:00,41.65,41.65,41.61,41.63,22100.0,29.2677,29.2677,29.2396,29.2537,22100.0
2012-04-17 14:15:00,41.62,41.63,41.61,41.62,16400.0,29.2466,29.2537,29.2396,29.2466,16400.0
2012-04-17 14:20:00,41.63,41.66,41.63,41.65,22400.0,29.2537,29.2747,29.2537,29.2677,22400.0
2012-04-17 14:25:00,41.65,41.66,41.64,41.65,13200.0,29.2677,29.2747,29.2607,29.2677,13200.0
2012-04-17 14:30:00,41.66,41.69,41.65,41.67,21000.0,29.2747,29.2958,29.2677,29.2818,21000.0
2012-04-17 14:35:00,41.68,41.68,41.64,41.65,10800.0,29.2888,29.2888,29.2607,29.2677,10800.0
2012-04-17 14:40:00,41.65,41.65,41.63,41.64,11200.0,29.2677,29.2677,29.2537,29.2607,11200.0
2012-04-17 14:45:00,41.64,41.67,41.62,41.62,57800.0,29.2607,29.2818,29.2466,29.2466,57800.0
2012-04-17 14:50:00,41.63,41.68,41.62,41.68,40900.0,29.2537,29.2888,29.2466,29.2888,40900.0
2012-04-17 14:55:00,41.67,41.69,41.66,41.68,26300.0,29.2818,29.2958,29.2747,29.2888,26300.0
2012-04-17 15:00:00,41.67,41.7,41.66,41.66,37200.0,29.2818,29.3028,29.2747,29.2747,37200.0
2012-04-17 15:05:00,41.66,41.7,41.65,41.69,55600.0,29.2747,29.3028,29.2677,29.2958,55600.0
2012-04-17 15:10:00,41.7,41.71,41.69,41.7,24600.0,29.3028,29.3099,29.2958,29.3028,24600.0
2012-04-17 15:15:00,41.7,41.71,41.68,41.71,60200.0,29.3028,29.3099,29.2888,29.3099,60200.0
2012-04-17 15:20:00,41.7,41.71,41.68,41.7,62600.0,29.3028,29.3099,29.2888,29.3028,62600.0
2012-04-17 15:25:00,41.7,41.72,41.67,41.71,38400.0,29.3028,29.3169,29.2818,29.3099,38400.0
2012-04-17 15:30:00,41.72,41.79,41.71,41.77,107500.0,29.3169,29.3661,29.3099,29.352,107500.0
2012-04-17 15:35:00,41.77,41.82,41.77,41.8,109500.0,29.352,29.3872,29.352,29.3731,109500.0
2012-04-17 15:40:00,41.79,41.8,41.74,41.75,184000.0,29.3661,29.3731,29.331,29.338,184000.0
2012-04-17 15:45:00,41.75,41.75,41.68,41.73,105600.0,29.338,29.338,29.2888,29.3239,105600.0
2012-04-17 15:50:00,41.73,41.78,41.72,41.74,105800.0,29.3239,29.3591,29.3169,29.331,105800.0
2012-04-17 15:55:00,41.73,41.74,41.7,41.7,145400.0,29.3239,29.331,29.3028,29.3028,145400.0
2012-04-18 09:30:00,41.46,41.48,41.28,41.31,29300.0,29.1342,29.1482,29.0077,29.0288,29300.0
2012-04-18 09:35:00,41.33,41.43,41.33,41.38,30900.0,29.0428,29.1131,29.0428,29.078,30900.0
2012-04-18 09:40:00,41.37,41.37,41.21,41.21,24300.0,29.0709,29.0709,28.9585,28.9585,24300.0
2012-04-18 09:45:00,41.21,41.34,41.2,41.29,38900.0,28.9585,29.0499,28.9515,29.0147,38900.0
2012-04-18 09:50:00,41.29,41.41,41.24,41.38,34900.0,29.0147,29.0991,28.9796,29.078,34900.0
2012-04-18 09:55:00,41.38,41.4,41.31,41.37,23400.0,29.078,29.092,29.0288,29.0709,23400.0
2012-04-18 10:00:00,41.38,41.39,41.27,41.33,22300.0,29.078,29.085,29.0007,29.0428,22300.0
2012-04-18 10:05:00,41.33,41.33,41.24,41.28,18200.0,29.0428,29.0428,28.9796,29.0077,18200.0
2012-04-18 10:10:00,41.28,41.32,41.23,41.3,19900.0,29.0077,29.0358,28.9726,29.0218,19900.0
2012-04-18 10:15:00,41.3,41.32,41.24,41.24,14000.0,29.0218,29.0358,28.9796,28.9796,14000.0
2012-04-18 10:20:00,41.24,41.28,41.22,41.27,37100.0,28.9796,29.0077,28.9655,29.0007,37100.0
2012-04-18 10:25:00,41.27,41.3,41.17,41.17,74400.0,29.0007,29.0218,28.9304,28.9304,74400.0
2012-04-18 10:30:00,41.18,41.22,41.16,41.21,14100.0,28.9374,28.9655,28.9234,28.9585,14100.0
2012-04-18 10:35:00,41.21,41.25,41.17,41.24,33000.0,28.9585,28.9866,28.9304,28.9796,33000.0
2012-04-18 10:40:00,41.23,41.28,41.23,41.27,21600.0,28.9726,29.0077,28.9726,29.0007,21600.0
2012-04-18 10:45:00,41.27,41.31,41.24,41.24,57000.0,29.0007,29.0288,28.9796,28.9796,57000.0
2012-04-18 10:50:00,41.23,41.26,41.18,41.19,24000.0,28.9726,28.9937,28.9374,28.9445,24000.0
2012-04-18 10:55:00,41.19,41.2,41.16,41.18,11100.0,28.9445,28.9515,28.9234,28.9374,11100.0
2012-04-18 11:00:00,41.18,41.2,41.15,41.15,11300.0,28.9374,28.9515,28.9164,28.9164,11300.0
2012-04-18 11:05:00,41.15,41.17,41.11,41.16,31700.0,28.9164,28.9304,28.8882,28.9234,31700.0
2012-04-18 11:10:00,41.17,41.19,41.13,41.16,24200.0,28.9304,28.9445,28.9023,28.9234,24200.0
2012-04-18 11:15:00,41.15,41.2,41.13,41.2,12300.0,28.9164,28.9515,28.9023,28.9515,12300.0
2012-04-18 11:20:00,41.2,41.23,41.16,41.2,19800.0,28.9515,28.9726,28.9234,28.9515,19800.0
2012-04-18 11:25:00,41.21,41.22,41.17,41.22,19300.0,28.9585,28.9655,28.9304,28.9655,19300.0
2012-04-18 11:30:00,41.22,41.26,41.21,41.25,51200.0,28.9655,28.9937,28.9585,28.9866,51200.0
2012-04-18 11:35:00,41.25,41.3,41.25,41.28,12100.0,28.9866,29.0218,28.9866,29.0077,12100.0
2012-04-18 11:40:00,41.29,41.3,41.27,41.3,10300.0,29.0147,29.0218,29.0007,29.0218,10300.0
2012-04-18 11:45:00,41.29,41.33,41.29,41.3,13500.0,29.0147,29.0428,29.0147,29.0218,13500.0
2012-04-18 11:50:00,41.29,41.29,41.25,41.27,12600.0,29.0147,29.0147,28.9866,29.0007,12600.0
2012-04-18 11:55:00,41.27,41.3,41.23,41.23,10500.0,29.0007,29.0218,28.9726,28.9726,10500.0
2012-04-18 12:00:00,41.24,41.27,41.22,41.24,13900.0,28.9796,29.0007,28.9655,28.9796,13900.0
2012-04-18 12:05:00,41.24,41.27,41.21,41.21,49000.0,28.9796,29.0007,28.9585,28.9585,49000.0
2012-04-18 12:10:00,41.21,41.22,41.2,41.2,12800.0,28.9585,28.9655,28.9515,28.9515,12800.0
2012-04-18 12:15:00,41.2,41.21,41.19,41.2,12200.0,28.9515,28.9585,28.9445,28.9515,12200.0
2012-04-18 12:20:00,41.19,41.21,41.17,41.19,14200.0,28.9445,28.9585,28.9304,28.9445,14200.0
2012-04-18 12:25:00,41.19,41.21,41.19,41.19,11200.0,28.9445,28.9585,28.9445,28.9445,11200.0
2012-04-18 12:30:00,41.19,41.21,41.19,41.2,4500.0,28.9445,28.9585,28.9445,28.9515,4500.0
2012-04-18 12:35:00,41.19,41.2,41.17,41.17,7500.0,28.9445,28.9515,28.9304,28.9304,7500.0
2012-04-18 12:40:00,41.17,41.2,41.17,41.19,11500.0,28.9304,28.9515,28.9304,28.9445,11500.0
2012-04-18 12:45:00,41.2,41.2,41.14,41.15,15800.0,28.9515,28.9515,28.9093,28.9164,15800.0
2012-04-18 12:50:00,41.16,41.18,41.14,41.18,15200.0,28.9234,28.9374,28.9093,28.9374,15200.0
2012-04-18 12:55:00,41.17,41.2,41.15,41.19,9400.0,28.9304,28.9515,28.9164,28.9445,9400.0
2012-04-18 13:00:00,41.18,41.19,41.16,41.18,11300.0,28.9374,28.9445,28.9234,28.9374,11300.0
2012-04-18 13:05:00,41.19,41.34,41.1,41.21,235800.0,28.9445,29.0499,28.8812,28.9585,235800.0
2012-04-18 13:10:00,41.21,41.22,41.19,41.19,7100.0,28.9585,28.9655,28.9445,28.9445,7100.0
2012-04-18 13:15:00,41.19,41.21,41.18,41.19,7700.0,28.9445,28.9585,28.9374,28.9445,7700.0
2012-04-18 13:20:00,41.19,41.19,41.16,41.18,10600.0,28.9445,28.9445,28.9234,28.9374,10600.0
2012-04-18 13:25:00,41.19,41.19,41.17,41.19,11600.0,28.9445,28.9445,28.9304,28.9445,11600.0
2012-04-18 13:30:00,41.18,41.19,41.14,41.15,13200.0,28.9374,28.9445,28.9093,28.9164,13200.0
2012-04-18 13:35:00,41.15,41.16,41.13,41.14,11900.0,28.9164,28.9234,28.9023,28.9093,11900.0
2012-04-18 13:40:00,41.13,41.14,41.11,41.13,12400.0,28.9023,28.9093,28.8882,28.9023,12400.0
2012-04-18 13:45:00,41.13,41.15,41.13,41.14,8400.0,28.9023,28.9164,28.9023,28.9093,8400.0
2012-04-18 13:50:00,41.13,41.15,41.12,41.15,10400.0,28.9023,28.9164,28.8953,28.9164,10400.0
2012-04-18 13:55:00,41.15,41.15,41.1,41.12,19400.0,28.9164,28.9164,28.8812,28.8953,19400.0
2012-04-18 14:00:00,41.14,41.17,41.11,41.17,14100.0,28.9093,28.9304,28.8882,28.9304,14100.0
2012-04-18 14:05:00,41.16,41.17,41.15,41.15,17800.0,28.9234,28.9304,28.9164,28.9164,17800.0
2012-04-18 14:10:00,41.15,41.2,41.15,41.19,60100.0,28.9164,28.9515,28.9164,28.9445,60100.0
2012-04-18 14:15:00,41.19,41.2,41.15,41.19,13700.0,28.9445,28.9515,28.9164,28.9445,13700.0
2012-04-18 14:20:00,41.18,41.23,41.18,41.22,16400.0,28.9374,28.9726,28.9374,28.9655,16400.0
2012-04-18 14:25:00,41.22,41.23,41.18,41.18,19000.0,28.9655,28.9726,28.9374,28.9374,19000.0
2012-04-18 14:30:00,41.2,41.21,41.19,41.2,19000.0,28.9515,28.9585,28.9445,28.9515,19000.0
2012-04-18 14:35:00,41.2,41.2,41.18,41.19,19400.0,28.9515,28.9515,28.9374,28.9445,19400.0
2012-04-18 14:40:00,41.19,41.2,41.16,41.2,17100.0,28.9445,28.9515,28.9234,28.9515,17100.0
2012-04-18 14:45:00,41.2,41.23,41.19,41.23,23200.0,28.9515,28.9726,28.9445,28.9726,23200.0
2012-04-18 14:50:00,41.23,41.26,41.23,41.26,9100.0,28.9726,28.9937,28.9726,28.9937,9100.0
2012-04-18 14:55:00,41.26,41.27,41.21,41.22,13500.0,28.9937,29.0007,28.9585,28.9655,13500.0
2012-04-18 15:00:00,41.21,41.24,41.2,41.21,23500.0,28.9585,28.9796,28.9515,28.9585,23500.0
2012-04-18 15:05:00,41.22,41.24,41.19,41.19,18400.0,28.9655,28.9796,28.9445,28.9445,18400.0
2012-04-18 15:10:00,41.18,41.22,41.15,41.22,43400.0,28.9374,28.9655,28.9164,28.9655,43400.0
2012-04-18 15:15:00,41.22,41.23,41.17,41.19,15500.0,28.9655,28.9726,28.9304,28.9445,15500.0
2012-04-18 15:20:00,41.19,41.23,41.18,41.23,20200.0,28.9445,28.9726,28.9374,28.9726,20200.0
2012-04-18 15:25:00,41.23,41.24,41.18,41.21,27500.0,28.9726,28.9796,28.9374,28.9585,27500.0
2012-04-18 15:30:00,41.2,41.23,41.19,41.2,20200.0,28.9515,28.9726,28.9445,28.9515,20200.0
2012-04-18 15:35:00,41.2,41.2,41.17,41.18,33900.0,28.9515,28.9515,28.9304,28.9374,33900.0
2012-04-18 15:40:00,41.18,41.21,41.17,41.21,33900.0,28.9374,28.9585,28.9304,28.9585,33900.0
2012-04-18 15:45:00,41.21,41.23,41.18,41.21,50900.0,28.9585,28.9726,28.9374,28.9585,50900.0
2012-04-18 15:50:00,41.22,41.22,41.17,41.19,75300.0,28.9655,28.9655,28.9304,28.9445,75300.0
2012-04-18 15:55:00,41.19,41.19,41.16,41.17,80300.0,28.9445,28.9445,28.9234,28.9304,80300.0
2012-04-19 09:30:00,41.17,41.37,41.12,41.36,39400.0,28.9304,29.0709,28.8953,29.0639,39400.0
2012-04-19 09:35:00,41.36,41.49,41.36,41.39,21900.0,29.0639,29.1553,29.0639,29.085,21900.0
2012-04-19 09:40:00,41.38,41.43,41.3,41.3,59300.0,29.078,29.1131,29.0218,29.0218,59300.0
2012-04-19 09:45:00,41.31,41.42,41.3,41.41,40300.0,29.0288,29.1061,29.0218,29.0991,40300.0
2012-04-19 09:50:00,41.41,41.41,41.27,41.28,19200.0,29.0991,29.0991,29.0007,29.0077,19200.0
2012-04-19 09:55:00,41.27,41.32,41.25,41.32,17100.0,29.0007,29.0358,28.9866,29.0358,17100.0
2012-04-19 10:00:00,41.32,41.33,41.15,41.18,26600.0,29.0358,29.0428,28.9164,28.9374,26600.0
2012-04-19 10:05:00,41.17,41.18,41.12,41.15,23300.0,28.9304,28.9374,28.8953,28.9164,23300.0
2012-04-19 10:10:00,41.14,41.18,41.05,41.06,73200.0,28.9093,28.9374,28.8461,28.8531,73200.0
2012-04-19 10:15:00,41.06,41.11,41.04,41.08,55800.0,28.8531,28.8882,28.8391,28.8672,55800.0
2012-04-19 10:20:00,41.09,41.15,41.07,41.1,67400.0,28.8742,28.9164,28.8601,28.8812,67400.0
2012-04-19 10:25:00,41.11,41.11,41.04,41.05,83700.0,28.8882,28.8882,28.8391,28.8461,83700.0
2012-04-19 10:30:00,41.05,41.13,41.04,41.12,38300.0,28.8461,28.9023,28.8391,28.8953,38300.0
2012-04-19 10:35:00,41.12,41.16,41.09,41.1,49400.0,28.8953,28.9234,28.8742,28.8812,49400.0
2012-04-19 10:40:00,41.1,41.18,41.1,41.17,24000.0,28.8812,28.9374,28.8812,28.9304,24000.0
2012-04-19 10:45:00,41.19,41.21,41.17,41.21,14000.0,28.9445,28.9585,28.9304,28.9585,14000.0
2012-04-19 10:50:00,41.2,41.25,41.18,41.24,12600.0,28.9515,28.9866,28.9374,28.9796,12600.0
2012-04-19 10:55:00,41.24,41.26,41.2,41.21,14200.0,28.9796,28.9937,28.9515,28.9585,14200.0
2012-04-19 11:00:00,41.2,41.21,41.16,41.16,12800.0,28.9515,28.9585,28.9234,28.9234,12800.0
2012-04-19 11:05:00,41.18,41.19,41.15,41.17,23400.0,28.9374,28.9445,28.9164,28.9304,23400.0
2012-04-19 11:10:00,41.17,41.17,41.12,41.15,24700.0,28.9304,28.9304,28.8953,28.9164,24700.0
2012-04-19 11:15:00,41.15,41.18,41.11,41.11,15100.0,28.9164,28.9374,28.8882,28.8882,15100.0
2012-04-19 11:20:00,41.1,41.13,41.01,41.01,78300.0,28.8812,28.9023,28.818,28.818,78300.0
2012-04-19 11:25:00,41.02,41.06,41.01,41.03,27800.0,28.825,28.8531,28.818,28.832,27800.0
2012-04-19 11:30:00,41.03,41.07,41.0,41.03,28200.0,28.832,28.8601,28.8109,28.832,28200.0
2012-04-19 11:35:00,41.03,41.1,41.02,41.09,14000.0,28.832,28.8812,28.825,28.8742,14000.0
2012-04-19 11:40:00,41.09,41.13,41.06,41.1,18700.0,28.8742,28.9023,28.8531,28.8812,18700.0
2012-04-19 11:45:00,41.1,41.1,41.03,41.09,27700.0,28.8812,28.8812,28.832,28.8742,27700.0
2012-04-19 11:50:00,41.09,41.1,41.07,41.09,30400.0,28.8742,28.8812,28.8601,28.8742,30400.0
2012-04-19 11:55:00,41.08,41.1,41.08,41.09,21600.0,28.8672,28.8812,28.8672,28.8742,21600.0
2012-04-19 12:00:00,41.08,41.09,41.0,41.0,37300.0,28.8672,28.8742,28.8109,28.8109,37300.0
2012-04-19 12:05:00,41.01,41.01,40.93,40.93,46200.0,28.818,28.818,28.7618,28.7618,46200.0
2012-04-19 12:10:00,40.93,40.98,40.92,40.97,11200.0,28.7618,28.7969,28.7547,28.7899,11200.0
2012-04-19 12:15:00,40.97,40.98,40.93,40.94,11200.0,28.7899,28.7969,28.7618,28.7688,11200.0
2012-04-19 12:20:00,40.93,40.96,40.92,40.92,21600.0,28.7618,28.7828,28.7547,28.7547,21600.0
2012-04-19 12:25:00,40.92,40.94,40.89,40.9,14700.0,28.7547,28.7688,28.7337,28.7407,14700.0
2012-04-19 12:30:00,40.9,40.91,40.86,40.9,11000.0,28.7407,28.7477,28.7126,28.7407,11000.0
2012-04-19 12:35:00,40.91,40.95,40.91,40.91,9800.0,28.7477,28.7758,28.7477,28.7477,9800.0
2012-04-19 12:40:00,40.9,40.93,40.89,40.92,9400.0,28.7407,28.7618,28.7337,28.7547,9400.0
2012-04-19 12:45:00,40.92,40.96,40.92,40.94,5300.0,28.7547,28.7828,28.7547,28.7688,5300.0
2012-04-19 12:50:00,40.94,40.95,40.93,40.95,3400.0,28.7688,28.7758,28.7618,28.7758,3400.0
2012-04-19 12:55:00,40.95,40.96,40.94,40.94,7000.0,28.7758,28.7828,28.7688,28.7688,7000.0
2012-04-19 13:00:00,40.94,40.95,40.93,40.94,11700.0,28.7688,28.7758,28.7618,28.7688,11700.0
2012-04-19 13:05:00,40.95,40.95,40.94,40.94,5700.0,28.7758,28.7758,28.7688,28.7688,5700.0
2012-04-19 13:10:00,40.94,40.94,40.88,40.89,17300.0,28.7688,28.7688,28.7266,28.7337,17300.0
2012-04-19 13:15:00,40.89,40.95,40.89,40.92,12200.0,28.7337,28.7758,28.7337,28.7547,12200.0
2012-04-19 13:20:00,40.92,40.92,40.87,40.89,17500.0,28.7547,28.7547,28.7196,28.7337,17500.0
2012-04-19 13:25:00,40.9,40.93,40.87,40.93,14300.0,28.7407,28.7618,28.7196,28.7618,14300.0
2012-04-19 13:30:00,40.93,40.98,40.92,40.97,13300.0,28.7618,28.7969,28.7547,28.7899,13300.0
2012-04-19 13:35:00,40.98,40.98,40.93,40.96,30200.0,28.7969,28.7969,28.7618,28.7828,30200.0
2012-04-19 13:40:00,40.95,41.0,40.94,41.0,29700.0,28.7758,28.8109,28.7688,28.8109,29700.0
2012-04-19 13:45:00,40.99,41.04,40.99,41.04,7900.0,28.8039,28.8391,28.8039,28.8391,7900.0
2012-04-19 13:50:00,41.03,41.08,41.03,41.05,25400.0,28.832,28.8672,28.832,28.8461,25400.0
2012-04-19 13:55:00,41.04,41.06,40.97,40.97,61800.0,28.8391,28.8531,28.7899,28.7899,61800.0
2012-04-19 14:00:00,40.96,40.96,40.94,40.96,5000.0,28.7828,28.7828,28.7688,28.7828,5000.0
2012-04-19 14:05:00,40.97,40.98,40.95,40.97,9900.0,28.7899,28.7969,28.7758,28.7899,9900.0
2012-04-19 14:10:00,40.97,40.98,40.94,40.94,120800.0,28.7899,28.7969,28.7688,28.7688,120800.0
2012-04-19 14:15:00,40.94,40.96,40.89,40.94,142800.0,28.7688,28.7828,28.7337,28.7688,142800.0
2012-04-19 14:20:00,40.95,40.98,40.93,40.94,157300.0,28.7758,28.7969,28.7618,28.7688,157300.0
2012-04-19 14:25:00,40.94,40.95,40.91,40.95,22500.0,28.7688,28.7758,28.7477,28.7758,22500.0
2012-04-19 14:30:00,40.95,40.95,40.87,40.94,59400.0,28.7758,28.7758,28.7196,28.7688,59400.0
2012-04-19 14:35:00,40.93,40.93,40.85,40.91,13500.0,28.7618,28.7618,28.7055,28.7477,13500.0
2012-04-19 14:40:00,40.9,40.93,40.9,40.92,10900.0,28.7407,28.7618,28.7407,28.7547,10900.0
2012-04-19 14:45:00,40.9,40.99,40.9,40.94,36700.0,28.7407,28.8039,28.7407,28.7688,36700.0
2012-04-19 14:50:00,40.94,40.95,40.91,40.92,17700.0,28.7688,28.7758,28.7477,28.7547,17700.0
2012-04-19 14:55:00,40.93,40.95,40.9,40.94,56500.0,28.7618,28.7758,28.7407,28.7688,56500.0
2012-04-19 15:00:00,40.94,40.95,40.92,40.94,64200.0,28.7688,28.7758,28.7547,28.7688,64200.0
2012-04-19 15:05:00,40.94,40.95,40.93,40.93,11300.0,28.7688,28.7758,28.7618,28.7618,11300.0
2012-04-19 15:10:00,40.93,40.96,40.93,40.96,34800.0,28.7618,28.7828,28.7618,28.7828,34800.0
2012-04-19 15:15:00,40.94,41.0,40.93,40.99,14200.0,28.7688,28.8109,28.7618,28.8039,14200.0
2012-04-19 15:20:00,41.0,41.0,40.94,40.97,23700.0,28.8109,28.8109,28.7688,28.7899,23700.0
2012-04-19 15:25:00,40.97,41.08,40.96,41.08,36000.0,28.7899,28.8672,28.7828,28.8672,36000.0
2012-04-19 15:30:00,41.07,41.11,41.02,41.1,79200.0,28.8601,28.8882,28.825,28.8812,79200.0
2012-04-19 15:35:00,41.09,41.13,41.08,41.13,21200.0,28.8742,28.9023,28.8672,28.9023,21200.0
2012-04-19 15:40:00,41.13,41.19,41.11,41.17,96600.0,28.9023,28.9445,28.8882,28.9304,96600.0
2012-04-19 15:45:00,41.15,41.25,41.14,41.19,105400.0,28.9164,28.9866,28.9093,28.9445,105400.0
2012-04-19 15:50:00,41.19,41.2,41.09,41.16,81600.0,28.9445,28.9515,28.8742,28.9234,81600.0
2012-04-19 15:55:00,41.15,41.18,41.13,41.17,90700.0,28.9164,28.9374,28.9023,28.9304,90700.0
2012-04-20 09:30:00,41.24,41.37,41.2,41.2,295100.0,28.9796,29.0709,28.9515,28.9515,295100.0
2012-04-20 09:35:00,41.23,41.37,41.16,41.26,62100.0,28.9726,29.0709,28.9234,28.9937,62100.0
2012-04-20 09:40:00,41.26,41.33,41.2,41.23,23400.0,28.9937,29.0428,28.9515,28.9726,23400.0
2012-04-20 09:45:00,41.22,41.33,41.19,41.31,18200.0,28.9655,29.0428,28.9445,29.0288,18200.0
2012-04-20 09:50:00,41.31,41.31,41.24,41.24,25700.0,29.0288,29.0288,28.9796,28.9796,25700.0
2012-04-20 09:55:00,41.23,41.26,41.19,41.21,30700.0,28.9726,28.9937,28.9445,28.9585,30700.0
2012-04-20 10:00:00,41.22,41.25,41.16,41.21,32100.0,28.9655,28.9866,28.9234,28.9585,32100.0
2012-04-20 10:05:00,41.21,41.25,41.18,41.23,38600.0,28.9585,28.9866,28.9374,28.9726,38600.0
2012-04-20 10:10:00,41.23,41.23,41.18,41.19,20500.0,28.9726,28.9726,28.9374,28.9445,20500.0
2012-04-20 10:15:00,41.19,41.21,41.15,41.2,43800.0,28.9445,28.9585,28.9164,28.9515,43800.0
2012-04-20 10:20:00,41.2,41.2,41.15,41.15,15000.0,28.9515,28.9515,28.9164,28.9164,15000.0
2012-04-20 10:25:00,41.16,41.16,41.1,41.13,21700.0,28.9234,28.9234,28.8812,28.9023,21700.0
2012-04-20 10:30:00,41.14,41.27,41.14,41.27,11000.0,28.9093,29.0007,28.9093,29.0007,11000.0
2012-04-20 10:35:00,41.28,41.37,41.27,41.36,15700.0,29.0077,29.0709,29.0007,29.0639,15700.0
2012-04-20 10:40:00,41.36,41.36,41.3,41.33,17000.0,29.0639,29.0639,29.0218,29.0428,17000.0
2012-04-20 10:45:00,41.32,41.33,41.27,41.28,48900.0,29.0358,29.0428,29.0007,29.0077,48900.0
2012-04-20 10:50:00,41.29,41.39,41.27,41.39,17200.0,29.0147,29.085,29.0007,29.085,17200.0
2012-04-20 10:55:00,41.39,41.45,41.39,41.45,14800.0,29.085,29.1272,29.085,29.1272,14800.0
2012-04-20 11:00:00,41.45,41.46,41.4,41.4,13700.0,29.1272,29.1342,29.092,29.092,13700.0
2012-04-20 11:05:00,41.39,41.4,41.34,41.37,26600.0,29.085,29.092,29.0499,29.0709,26600.0
2012-04-20 11:10:00,41.38,41.41,41.37,41.4,12300.0,29.078,29.0991,29.0709,29.092,12300.0
2012-04-20 11:15:00,41.4,41.43,41.4,41.43,5700.0,29.092,29.1131,29.092,29.1131,5700.0
2012-04-20 11:20:00,41.42,41.43,41.37,41.37,14500.0,29.1061,29.1131,29.0709,29.0709,14500.0
2012-04-20 11:25:00,41.36,41.4,41.36,41.4,10500.0,29.0639,29.092,29.0639,29.092,10500.0
2012-04-20 11:30:00,41.4,41.47,41.4,41.46,11700.0,29.092,29.1412,29.092,29.1342,11700.0
2012-04-20 11:35:00,41.47,41.49,41.46,41.47,6700.0,29.1412,29.1553,29.1342,29.1412,6700.0
2012-04-20 11:40:00,41.48,41.48,41.46,41.47,6300.0,29.1482,29.1482,29.1342,29.1412,6300.0
2012-04-20 11:45:00,41.47,41.47,41.41,41.41,13600.0,29.1412,29.1412,29.0991,29.0991,13600.0
2012-04-20 11:50:00,41.41,41.47,41.41,41.46,7700.0,29.0991,29.1412,29.0991,29.1342,7700.0
2012-04-20 11:55:00,41.46,41.53,41.45,41.52,14100.0,29.1342,29.1834,29.1272,29.1764,14100.0
2012-04-20 12:00:00,41.52,41.52,41.47,41.5,11900.0,29.1764,29.1764,29.1412,29.1623,11900.0
2012-04-20 12:05:00,41.5,41.52,41.49,41.5,11600.0,29.1623,29.1764,29.1553,29.1623,11600.0
2012-04-20 12:10:00,41.49,41.5,41.47,41.49,7000.0,29.1553,29.1623,29.1412,29.1553,7000.0
2012-04-20 12:15:00,41.5,41.54,41.48,41.54,72600.0,29.1623,29.1904,29.1482,29.1904,72600.0
2012-04-20 12:20:00,41.54,41.56,41.51,41.56,10400.0,29.1904,29.2045,29.1693,29.2045,10400.0
2012-04-20 12:25:00,41.55,41.56,41.5,41.51,11900.0,29.1974,29.2045,29.1623,29.1693,11900.0
2012-04-20 12:30:00,41.51,41.53,41.5,41.51,3800.0,29.1693,29.1834,29.1623,29.1693,3800.0
2012-04-20 12:35:00,41.51,41.51,41.5,41.5,7900.0,29.1693,29.1693,29.1623,29.1623,7900.0
2012-04-20 12:40:00,41.51,41.51,41.5,41.5,21900.0,29.1693,29.1693,29.1623,29.1623,21900.0
2012-04-20 12:45:00,41.51,41.53,41.5,41.53,9000.0,29.1693,29.1834,29.1623,29.1834,9000.0
2012-04-20 12:50:00,41.52,41.53,41.52,41.52,5200.0,29.1764,29.1834,29.1764,29.1764,5200.0
2012-04-20 12:55:00,41.53,41.54,41.51,41.54,24000.0,29.1834,29.1904,29.1693,29.1904,24000.0
2012-04-20 13:00:00,41.53,41.57,41.53,41.57,24400.0,29.1834,29.2115,29.1834,29.2115,24400.0
2012-04-20 13:05:00,41.56,41.57,41.55,41.56,13900.0,29.2045,29.2115,29.1974,29.2045,13900.0
2012-04-20 13:10:00,41.56,41.56,41.55,41.56,10000.0,29.2045,29.2045,29.1974,29.2045,10000.0
2012-04-20 13:15:00,41.56,41.56,41.54,41.54,14900.0,29.2045,29.2045,29.1904,29.1904,14900.0
2012-04-20 13:20:00,41.54,41.58,41.54,41.57,45200.0,29.1904,29.2185,29.1904,29.2115,45200.0
2012-04-20 13:25:00,41.56,41.57,41.54,41.56,48300.0,29.2045,29.2115,29.1904,29.2045,48300.0
2012-04-20 13:30:00,41.56,41.56,41.52,41.55,35300.0,29.2045,29.2045,29.1764,29.1974,35300.0
2012-04-20 13:35:00,41.56,41.56,41.55,41.55,8400.0,29.2045,29.2045,29.1974,29.1974,8400.0
2012-04-20 13:40:00,41.56,41.56,41.53,41.54,18100.0,29.2045,29.2045,29.1834,29.1904,18100.0
2012-04-20 13:45:00,41.53,41.54,41.53,41.54,10100.0,29.1834,29.1904,29.1834,29.1904,10100.0
2012-04-20 13:50:00,41.53,41.54,41.49,41.51,74400.0,29.1834,29.1904,29.1553,29.1693,74400.0
2012-04-20 13:55:00,41.5,41.51,41.49,41.51,20900.0,29.1623,29.1693,29.1553,29.1693,20900.0
2012-04-20 14:00:00,41.5,41.51,41.49,41.5,34900.0,29.1623,29.1693,29.1553,29.1623,34900.0
2012-04-20 14:05:00,41.5,41.51,41.44,41.45,98400.0,29.1623,29.1693,29.1201,29.1272,98400.0
2012-04-20 14:10:00,41.46,41.52,41.46,41.5,31300.0,29.1342,29.1764,29.1342,29.1623,31300.0
2012-04-20 14:15:00,41.5,41.55,41.48,41.54,95800.0,29.1623,29.1974,29.1482,29.1904,95800.0
2012-04-20 14:20:00,41.54,41.54,41.51,41.52,19800.0,29.1904,29.1904,29.1693,29.1764,19800.0
2012-04-20 14:25:00,41.52,41.55,41.51,41.55,14100.0,29.1764,29.1974,29.1693,29.1974,14100.0
2012-04-20 14:30:00,41.55,41.57,41.55,41.56,20200.0,29.1974,29.2115,29.1974,29.2045,20200.0
2012-04-20 14:35:00,41.56,41.57,41.53,41.57,35200.0,29.2045,29.2115,29.1834,29.2115,35200.0
2012-04-20 14:40:00,41.56,41.57,41.55,41.56,18600.0,29.2045,29.2115,29.1974,29.2045,18600.0
2012-04-20 14:45:00,41.55,41.56,41.54,41.55,15200.0,29.1974,29.2045,29.1904,29.1974,15200.0
2012-04-20 14:50:00,41.54,41.57,41.54,41.56,26500.0,29.1904,29.2115,29.1904,29.2045,26500.0
2012-04-20 14:55:00,41.56,41.62,41.56,41.61,60400.0,29.2045,29.2466,29.2045,29.2396,60400.0
2012-04-20 15:00:00,41.61,41.62,41.56,41.56,54000.0,29.2396,29.2466,29.2045,29.2045,54000.0
2012-04-20 15:05:00,41.57,41.58,41.55,41.55,52800.0,29.2115,29.2185,29.1974,29.1974,52800.0
2012-04-20 15:10:00,41.56,41.57,41.53,41.57,44200.0,29.2045,29.2115,29.1834,29.2115,44200.0
2012-04-20 15:15:00,41.56,41.57,41.55,41.55,15100.0,29.2045,29.2115,29.1974,29.1974,15100.0
2012-04-20 15:20:00,41.55,41.57,41.52,41.54,81800.0,29.1974,29.2115,29.1764,29.1904,81800.0
2012-04-20 15:25:00,41.54,41.57,41.53,41.55,43600.0,29.1904,29.2115,29.1834,29.1974,43600.0
2012-04-20 15:30:00,41.55,41.57,41.55,41.57,34400.0,29.1974,29.2115,29.1974,29.2115,34400.0
2012-04-20 15:35:00,41.57,41.59,41.55,41.58,25800.0,29.2115,29.2255,29.1974,29.2185,25800.0
2012-04-20 15:40:00,41.59,41.59,41.54,41.54,40200.0,29.2255,29.2255,29.1904,29.1904,40200.0
2012-04-20 15:45:00,41.54,41.55,41.49,41.5,148800.0,29.1904,29.1974,29.1553,29.1623,148800.0
2012-04-20 15:50:00,41.49,41.52,41.49,41.51,48900.0,29.1553,29.1764,29.1553,29.1693,48900.0
2012-04-20 15:55:00,41.51,41.55,41.5,41.54,188500.0,29.1693,29.1974,29.1623,29.1904,188500.0
2012-04-23 09:30:00,41.25,41.25,40.9,41.12,57600.0,28.9866,28.9866,28.7407,28.8953,57600.0
2012-04-23 09:35:00,41.09,41.12,40.99,41.07,29100.0,28.8742,28.8953,28.8039,28.8601,29100.0
2012-04-23 09:40:00,41.06,41.08,40.98,40.99,21700.0,28.8531,28.8672,28.7969,28.8039,21700.0
2012-04-23 09:45:00,41.0,41.03,40.95,40.99,29300.0,28.8109,28.832,28.7758,28.8039,29300.0
2012-04-23 09:50:00,41.0,41.03,40.92,41.02,31400.0,28.8109,28.832,28.7547,28.825,31400.0
2012-04-23 09:55:00,41.02,41.05,40.96,41.03,16300.0,28.825,28.8461,28.7828,28.832,16300.0
2012-04-23 10:00:00,41.03,41.05,40.98,41.05,16500.0,28.832,28.8461,28.7969,28.8461,16500.0
2012-04-23 10:05:00,41.06,41.06,40.95,41.02,36700.0,28.8531,28.8531,28.7758,28.825,36700.0
2012-04-23 10:10:00,41.02,41.18,41.0,41.18,87600.0,28.825,28.9374,28.8109,28.9374,87600.0
2012-04-23 10:15:00,41.19,41.19,41.07,41.13,38400.0,28.9445,28.9445,28.8601,28.9023,38400.0
2012-04-23 10:20:00,41.13,41.16,41.07,41.16,55500.0,28.9023,28.9234,28.8601,28.9234,55500.0
2012-04-23 10:25:00,41.15,41.19,41.12,41.19,11000.0,28.9164,28.9445,28.8953,28.9445,11000.0
2012-04-23 10:30:00,41.18,41.3,41.15,41.24,33200.0,28.9374,29.0218,28.9164,28.9796,33200.0
2012-04-23 10:35:00,41.23,41.33,41.19,41.32,18200.0,28.9726,29.0428,28.9445,29.0358,18200.0
2012-04-23 10:40:00,41.33,41.41,41.33,41.39,31700.0,29.0428,29.0991,29.0428,29.085,31700.0
2012-04-23 10:45:00,41.39,41.4,41.33,41.34,41800.0,29.085,29.092,29.0428,29.0499,41800.0
2012-04-23 10:50:00,41.34,41.48,41.34,41.48,27700.0,29.0499,29.1482,29.0499,29.1482,27700.0
2012-04-23 10:55:00,41.48,41.52,41.45,41.45,30200.0,29.1482,29.1764,29.1272,29.1272,30200.0
2012-04-23 11:00:00,41.45,41.52,41.44,41.51,61100.0,29.1272,29.1764,29.1201,29.1693,61100.0
2012-04-23 11:05:00,41.5,41.51,41.46,41.5,24300.0,29.1623,29.1693,29.1342,29.1623,24300.0
2012-04-23 11:10:00,41.5,41.55,41.49,41.51,22800.0,29.1623,29.1974,29.1553,29.1693,22800.0
2012-04-23 11:15:00,41.5,41.57,41.47,41.57,42600.0,29.1623,29.2115,29.1412,29.2115,42600.0
2012-04-23 11:20:00,41.57,41.57,41.48,41.53,52500.0,29.2115,29.2115,29.1482,29.1834,52500.0
2012-04-23 11:25:00,41.53,41.54,41.44,41.49,44900.0,29.1834,29.1904,29.1201,29.1553,44900.0
2012-04-23 11:30:00,41.49,41.49,41.36,41.36,12800.0,29.1553,29.1553,29.0639,29.0639,12800.0
2012-04-23 11:35:00,41.36,41.41,41.35,41.36,21800.0,29.0639,29.0991,29.0569,29.0639,21800.0
2012-04-23 11:40:00,41.37,41.37,41.29,41.29,12600.0,29.0709,29.0709,29.0147,29.0147,12600.0
2012-04-23 11:45:00,41.29,41.3,41.26,41.3,18200.0,29.0147,29.0218,28.9937,29.0218,18200.0
2012-04-23 11:50:00,41.31,41.33,41.3,41.31,11000.0,29.0288,29.0428,29.0218,29.0288,11000.0
2012-04-23 11:55:00,41.3,41.33,41.3,41.33,5900.0,29.0218,29.0428,29.0218,29.0428,5900.0
2012-04-23 12:00:00,41.33,41.35,41.31,41.35,14500.0,29.0428,29.0569,29.0288,29.0569,14500.0
2012-04-23 12:05:00,41.35,41.35,41.33,41.34,7600.0,29.0569,29.0569,29.0428,29.0499,7600.0
2012-04-23 12:10:00,41.34,41.36,41.31,41.34,13100.0,29.0499,29.0639,29.0288,29.0499,13100.0
2012-04-23 12:15:00,41.34,41.34,41.32,41.33,4000.0,29.0499,29.0499,29.0358,29.0428,4000.0
2012-04-23 12:20:00,41.33,41.34,41.32,41.33,3700.0,29.0428,29.0499,29.0358,29.0428,3700.0
2012-04-23 12:25:00,41.33,41.36,41.32,41.34,14200.0,29.0428,29.0639,29.0358,29.0499,14200.0
2012-04-23 12:30:00,41.33,41.33,41.31,41.31,8000.0,29.0428,29.0428,29.0288,29.0288,8000.0
2012-04-23 12:35:00,41.32,41.32,41.3,41.31,13600.0,29.0358,29.0358,29.0218,29.0288,13600.0
2012-04-23 12:40:00,41.31,41.32,41.3,41.3,12400.0,29.0288,29.0358,29.0218,29.0218,12400.0
2012-04-23 12:45:00,41.3,41.31,41.29,41.3,16800.0,29.0218,29.0288,29.0147,29.0218,16800.0
2012-04-23 12:50:00,41.3,41.32,41.3,41.3,15700.0,29.0218,29.0358,29.0218,29.0218,15700.0
2012-04-23 12:55:00,41.3,41.31,41.3,41.3,13600.0,29.0218,29.0288,29.0218,29.0218,13600.0
2012-04-23 13:00:00,41.3,41.31,41.29,41.29,12000.0,29.0218,29.0288,29.0147,29.0147,12000.0
2012-04-23 13:05:00,41.28,41.28,41.26,41.27,9600.0,29.0077,29.0077,28.9937,29.0007,9600.0
2012-04-23 13:10:00,41.26,41.27,41.25,41.26,6400.0,28.9937,29.0007,28.9866,28.9937,6400.0
2012-04-23 13:15:00,41.27,41.27,41.25,41.27,14500.0,29.0007,29.0007,28.9866,29.0007,14500.0
2012-04-23 13:20:00,41.27,41.31,41.27,41.3,13700.0,29.0007,29.0288,29.0007,29.0218,13700.0
2012-04-23 13:25:00,41.3,41.3,41.28,41.28,12200.0,29.0218,29.0218,29.0077,29.0077,12200.0
2012-04-23 13:30:00,41.28,41.28,41.26,41.27,8300.0,29.0077,29.0077,28.9937,29.0007,8300.0
2012-04-23 13:35:00,41.28,41.28,41.27,41.27,1900.0,29.0077,29.0077,29.0007,29.0007,1900.0
2012-04-23 13:40:00,41.27,41.31,41.27,41.3,7400.0,29.0007,29.0288,29.0007,29.0218,7400.0
2012-04-23 13:45:00,41.31,41.31,41.27,41.29,20400.0,29.0288,29.0288,29.0007,29.0147,20400.0
2012-04-23 13:50:00,41.28,41.32,41.28,41.3,9900.0,29.0077,29.0358,29.0077,29.0218,9900.0
2012-04-23 13:55:00,41.3,41.31,41.29,41.29,4200.0,29.0218,29.0288,29.0147,29.0147,4200.0
2012-04-23 14:00:00,41.3,41.3,41.27,41.28,11200.0,29.0218,29.0218,29.0007,29.0077,11200.0
2012-04-23 14:05:00,41.28,41.29,41.27,41.27,16100.0,29.0077,29.0147,29.0007,29.0007,16100.0
2012-04-23 14:10:00,41.27,41.32,41.27,41.3,22400.0,29.0007,29.0358,29.0007,29.0218,22400.0
2012-04-23 14:15:00,41.31,41.32,41.28,41.3,11400.0,29.0288,29.0358,29.0077,29.0218,11400.0
2012-04-23 14:20:00,41.3,41.37,41.3,41.37,19200.0,29.0218,29.0709,29.0218,29.0709,19200.0
2012-04-23 14:25:00,41.37,41.37,41.34,41.35,10600.0,29.0709,29.0709,29.0499,29.0569,10600.0
2012-04-23 14:30:00,41.36,41.41,41.36,41.41,13900.0,29.0639,29.0991,29.0639,29.0991,13900.0
2012-04-23 14:35:00,41.41,41.45,41.4,41.43,34000.0,29.0991,29.1272,29.092,29.1131,34000.0
2012-04-23 14:40:00,41.41,41.44,41.39,41.39,12700.0,29.0991,29.1201,29.085,29.085,12700.0
2012-04-23 14:45:00,41.39,41.39,41.33,41.35,19600.0,29.085,29.085,29.0428,29.0569,19600.0
2012-04-23 14:50:00,41.34,41.36,41.33,41.36,11200.0,29.0499,29.0639,29.0428,29.0639,11200.0
2012-04-23 14:55:00,41.35,41.36,41.3,41.3,11600.0,29.0569,29.0639,29.0218,29.0218,11600.0
2012-04-23 15:00:00,41.3,41.34,41.3,41.32,29500.0,29.0218,29.0499,29.0218,29.0358,29500.0
2012-04-23 15:05:00,41.31,41.33,41.28,41.28,41300.0,29.0288,29.0428,29.0077,29.0077,41300.0
2012-04-23 15:10:00,41.28,41.31,41.27,41.31,23900.0,29.0077,29.0288,29.0007,29.0288,23900.0
2012-04-23 15:15:00,41.31,41.32,41.28,41.29,14800.0,29.0288,29.0358,29.0077,29.0147,14800.0
2012-04-23 15:20:00,41.29,41.29,41.21,41.22,38600.0,29.0147,29.0147,28.9585,28.9655,38600.0
2012-04-23 15:25:00,41.22,41.27,41.22,41.25,18400.0,28.9655,29.0007,28.9655,28.9866,18400.0
2012-04-23 15:30:00,41.24,41.28,41.24,41.25,25300.0,28.9796,29.0077,28.9796,28.9866,25300.0
2012-04-23 15:35:00,41.25,41.32,41.24,41.3,42300.0,28.9866,29.0358,28.9796,29.0218,42300.0
2012-04-23 15:40:00,41.3,41.38,41.3,41.38,54800.0,29.0218,29.078,29.0218,29.078,54800.0
2012-04-23 15:45:00,41.37,41.44,41.31,41.43,136700.0,29.0709,29.1201,29.0288,29.1131,136700.0
2012-04-23 15:50:00,41.42,41.46,41.42,41.45,114800.0,29.1061,29.1342,29.1061,29.1272,114800.0
2012-04-23 15:55:00,41.44,41.45,41.39,41.39,170700.0,29.1201,29.1272,29.085,29.085,170700.0
2012-04-24 09:30:00,41.4,41.43,41.27,41.41,38100.0,29.092,29.1131,29.0007,29.0991,38100.0
2012-04-24 09:35:00,41.4,41.42,41.24,41.35,42700.0,29.092,29.1061,28.9796,29.0569,42700.0
2012-04-24 09:40:00,41.35,41.46,41.27,41.33,41800.0,29.0569,29.1342,29.0007,29.0428,41800.0
2012-04-24 09:45:00,41.33,41.45,41.32,41.42,33400.0,29.0428,29.1272,29.0358,29.1061,33400.0
2012-04-24 09:50:00,41.42,41.43,41.38,41.43,22800.0,29.1061,29.1131,29.078,29.1131,22800.0
2012-04-24 09:55:00,41.42,41.44,41.36,41.36,15400.0,29.1061,29.1201,29.0639,29.0639,15400.0
2012-04-24 10:00:00,41.33,41.45,41.33,41.45,16100.0,29.0428,29.1272,29.0428,29.1272,16100.0
2012-04-24 10:05:00,41.44,41.5,41.44,41.46,20000.0,29.1201,29.1623,29.1201,29.1342,20000.0
2012-04-24 10:10:00,41.46,41.46,41.36,41.39,13800.0,29.1342,29.1342,29.0639,29.085,13800.0
2012-04-24 10:15:00,41.4,41.47,41.4,41.4,25100.0,29.092,29.1412,29.092,29.092,25100.0
2012-04-24 10:20:00,41.39,41.46,41.39,41.46,18500.0,29.085,29.1342,29.085,29.1342,18500.0
2012-04-24 10:25:00,41.46,41.49,41.42,41.48,34500.0,29.1342,29.1553,29.1061,29.1482,34500.0
2012-04-24 10:30:00,41.48,41.58,41.48,41.55,18800.0,29.1482,29.2185,29.1482,29.1974,18800.0
2012-04-24 10:35:00,41.55,41.55,41.49,41.49,19000.0,29.1974,29.1974,29.1553,29.1553,19000.0
2012-04-24 10:40:00,41.49,41.52,41.46,41.52,21100.0,29.1553,29.1764,29.1342,29.1764,21100.0
2012-04-24 10:45:00,41.53,41.53,41.49,41.49,16900.0,29.1834,29.1834,29.1553,29.1553,16900.0
2012-04-24 10:50:00,41.49,41.5,41.45,41.47,19800.0,29.1553,29.1623,29.1272,29.1412,19800.0
2012-04-24 10:55:00,41.47,41.5,41.45,41.5,28600.0,29.1412,29.1623,29.1272,29.1623,28600.0
2012-04-24 11:00:00,41.49,41.51,41.45,41.45,12900.0,29.1553,29.1693,29.1272,29.1272,12900.0
2012-04-24 11:05:00,41.45,41.46,41.43,41.46,18000.0,29.1272,29.1342,29.1131,29.1342,18000.0
2012-04-24 11:10:00,41.46,41.51,41.45,41.51,54800.0,29.1342,29.1693,29.1272,29.1693,54800.0
2012-04-24 11:15:00,41.51,41.52,41.5,41.51,7900.0,29.1693,29.1764,29.1623,29.1693,7900.0
2012-04-24 11:20:00,41.52,41.52,41.5,41.51,40600.0,29.1764,29.1764,29.1623,29.1693,40600.0
2012-04-24 11:25:00,41.5,41.52,41.5,41.51,15700.0,29.1623,29.1764,29.1623,29.1693,15700.0
2012-04-24 11:30:00,41.51,41.53,41.5,41.5,11400.0,29.1693,29.1834,29.1623,29.1623,11400.0
2012-04-24 11:35:00,41.5,41.51,41.48,41.48,52400.0,29.1623,29.1693,29.1482,29.1482,52400.0
2012-04-24 11:40:00,41.48,41.48,41.42,41.43,29600.0,29.1482,29.1482,29.1061,29.1131,29600.0
2012-04-24 11:45:00,41.44,41.45,41.43,41.44,13200.0,29.1201,29.1272,29.1131,29.1201,13200.0
2012-04-24 11:50:00,41.45,41.5,41.44,41.5,38200.0,29.1272,29.1623,29.1201,29.1623,38200.0
2012-04-24 11:55:00,41.49,41.5,41.44,41.44,28900.0,29.1553,29.1623,29.1201,29.1201,28900.0
2012-04-24 12:00:00,41.44,41.45,41.44,41.45,36200.0,29.1201,29.1272,29.1201,29.1272,36200.0
2012-04-24 12:05:00,41.45,41.45,41.43,41.43,22000.0,29.1272,29.1272,29.1131,29.1131,22000.0
2012-04-24 12:10:00,41.44,41.44,41.43,41.43,8500.0,29.1201,29.1201,29.1131,29.1131,8500.0
2012-04-24 12:15:00,41.43,41.44,41.4,41.41,25500.0,29.1131,29.1201,29.092,29.0991,25500.0
2012-04-24 12:20:00,41.4,41.41,41.38,41.38,7700.0,29.092,29.0991,29.078,29.078,7700.0
2012-04-24 12:25:00,41.38,41.39,41.34,41.36,23500.0,29.078,29.085,29.0499,29.0639,23500.0
2012-04-24 12:30:00,41.36,41.37,41.35,41.37,5600.0,29.0639,29.0709,29.0569,29.0709,5600.0
2012-04-24 12:35:00,41.37,41.37,41.33,41.33,12500.0,29.0709,29.0709,29.0428,29.0428,12500.0
2012-04-24 12:40:00,41.34,41.34,41.3,41.31,11200.0,29.0499,29.0499,29.0218,29.0288,11200.0
2012-04-24 12:45:00,41.3,41.31,41.27,41.27,8300.0,29.0218,29.0288,29.0007,29.0007,8300.0
2012-04-24 12:50:00,41.28,41.29,41.27,41.29,16700.0,29.0077,29.0147,29.0007,29.0147,16700.0
2012-04-24 12:55:00,41.29,41.29,41.28,41.29,7700.0,29.0147,29.0147,29.0077,29.0147,7700.0
2012-04-24 13:00:00,41.29,41.29,41.25,41.25,20100.0,29.0147,29.0147,28.9866,28.9866,20100.0
2012-04-24 13:05:00,41.25,41.25,41.21,41.22,24600.0,28.9866,28.9866,28.9585,28.9655,24600.0
2012-04-24 13:10:00,41.22,41.26,41.22,41.26,8100.0,28.9655,28.9937,28.9655,28.9937,8100.0
2012-04-24 13:15:00,41.25,41.29,41.25,41.29,9200.0,28.9866,29.0147,28.9866,29.0147,9200.0
2012-04-24 13:20:00,41.28,41.32,41.28,41.28,11500.0,29.0077,29.0358,29.0077,29.0077,11500.0
2012-04-24 13:25:00,41.28,41.32,41.26,41.27,33700.0,29.0077,29.0358,28.9937,29.0007,33700.0
2012-04-24 13:30:00,41.27,41.32,41.27,41.31,7700.0,29.0007,29.0358,29.0007,29.0288,7700.0
2012-04-24 13:35:00,41.32,41.32,41.27,41.28,16000.0,29.0358,29.0358,29.0007,29.0077,16000.0
2012-04-24 13:40:00,41.27,41.27,41.24,41.25,23600.0,29.0007,29.0007,28.9796,28.9866,23600.0
2012-04-24 13:45:00,41.25,41.26,41.24,41.26,7200.0,28.9866,28.9937,28.9796,28.9937,7200.0
2012-04-24 13:50:00,41.26,41.31,41.26,41.28,12800.0,28.9937,29.0288,28.9937,29.0077,12800.0
2012-04-24 13:55:00,41.29,41.29,41.25,41.25,8400.0,29.0147,29.0147,28.9866,28.9866,8400.0
2012-04-24 14:00:00,41.25,41.26,41.25,41.26,8200.0,28.9866,28.9937,28.9866,28.9937,8200.0
2012-04-24 14:05:00,41.26,41.26,41.24,41.26,12600.0,28.9937,28.9937,28.9796,28.9937,12600.0
2012-04-24 14:10:00,41.26,41.26,41.24,41.25,10200.0,28.9937,28.9937,28.9796,28.9866,10200.0
2012-04-24 14:15:00,41.25,41.26,41.24,41.26,13200.0,28.9866,28.9937,28.9796,28.9937,13200.0
2012-04-24 14:20:00,41.25,41.26,41.23,41.23,11500.0,28.9866,28.9937,28.9726,28.9726,11500.0
2012-04-24 14:25:00,41.24,41.24,41.2,41.23,12900.0,28.9796,28.9796,28.9515,28.9726,12900.0
2012-04-24 14:30:00,41.23,41.27,41.23,41.27,16600.0,28.9726,29.0007,28.9726,29.0007,16600.0
2012-04-24 14:35:00,41.27,41.28,41.24,41.28,32400.0,29.0007,29.0077,28.9796,29.0077,32400.0
2012-04-24 14:40:00,41.29,41.32,41.29,41.32,8000.0,29.0147,29.0358,29.0147,29.0358,8000.0
2012-04-24 14:45:00,41.32,41.32,41.3,41.32,23100.0,29.0358,29.0358,29.0218,29.0358,23100.0
2012-04-24 14:50:00,41.32,41.32,41.29,41.32,18800.0,29.0358,29.0358,29.0147,29.0358,18800.0
2012-04-24 14:55:00,41.32,41.32,41.29,41.29,16600.0,29.0358,29.0358,29.0147,29.0147,16600.0
2012-04-24 15:00:00,41.29,41.31,41.29,41.3,21900.0,29.0147,29.0288,29.0147,29.0218,21900.0
2012-04-24 15:05:00,41.31,41.31,41.29,41.3,22800.0,29.0288,29.0288,29.0147,29.0218,22800.0
2012-04-24 15:10:00,41.3,41.3,41.28,41.3,23600.0,29.0218,29.0218,29.0077,29.0218,23600.0
2012-04-24 15:15:00,41.3,41.3,41.25,41.29,35600.0,29.0218,29.0218,28.9866,29.0147,35600.0
2012-04-24 15:20:00,41.3,41.31,41.27,41.3,36500.0,29.0218,29.0288,29.0007,29.0218,36500.0
2012-04-24 15:25:00,41.3,41.3,41.24,41.25,23100.0,29.0218,29.0218,28.9796,28.9866,23100.0
2012-04-24 15:30:00,41.25,41.26,41.24,41.25,33200.0,28.9866,28.9937,28.9796,28.9866,33200.0
2012-04-24 15:35:00,41.25,41.26,41.23,41.23,26300.0,28.9866,28.9937,28.9726,28.9726,26300.0
2012-04-24 15:40:00,41.24,41.24,41.22,41.22,18200.0,28.9796,28.9796,28.9655,28.9655,18200.0
2012-04-24 15:45:00,41.22,41.25,41.2,41.22,51600.0,28.9655,28.9866,28.9515,28.9655,51600.0
2012-04-24 15:50:00,41.22,41.23,41.19,41.19,66400.0,28.9655,28.9726,28.9445,28.9445,66400.0
2012-04-24 15:55:00,41.2,41.27,41.19,41.26,152700.0,28.9515,29.0007,28.9445,28.9937,152700.0
2012-04-25 09:30:00,41.4,41.48,41.26,41.43,24400.0,29.092,29.1482,28.9937,29.1131,24400.0
2012-04-25 09:35:00,41.46,41.55,41.46,41.54,8300.0,29.1342,29.1974,29.1342,29.1904,8300.0
2012-04-25 09:40:00,41.53,41.54,41.47,41.51,10400.0,29.1834,29.1904,29.1412,29.1693,10400.0
2012-04-25 09:45:00,41.52,41.56,41.51,41.52,11300.0,29.1764,29.2045,29.1693,29.1764,11300.0
2012-04-25 09:50:00,41.52,41.57,41.52,41.55,12400.0,29.1764,29.2115,29.1764,29.1974,12400.0
2012-04-25 09:55:00,41.55,41.58,41.55,41.58,15400.0,29.1974,29.2185,29.1974,29.2185,15400.0
2012-04-25 10:00:00,41.57,41.64,41.56,41.61,13400.0,29.2115,29.2607,29.2045,29.2396,13400.0
2012-04-25 10:05:00,41.62,41.63,41.55,41.55,12900.0,29.2466,29.2537,29.1974,29.1974,12900.0
2012-04-25 10:10:00,41.55,41.57,41.55,41.55,16400.0,29.1974,29.2115,29.1974,29.1974,16400.0
2012-04-25 10:15:00,41.56,41.61,41.55,41.6,11100.0,29.2045,29.2396,29.1974,29.2326,11100.0
2012-04-25 10:20:00,41.61,41.61,41.56,41.56,14400.0,29.2396,29.2396,29.2045,29.2045,14400.0
2012-04-25 10:25:00,41.57,41.61,41.56,41.61,18600.0,29.2115,29.2396,29.2045,29.2396,18600.0
2012-04-25 10:30:00,41.61,41.65,41.6,41.62,29000.0,29.2396,29.2677,29.2326,29.2466,29000.0
2012-04-25 10:35:00,41.63,41.68,41.63,41.68,14400.0,29.2537,29.2888,29.2537,29.2888,14400.0
2012-04-25 10:40:00,41.68,41.69,41.64,41.65,33700.0,29.2888,29.2958,29.2607,29.2677,33700.0
2012-04-25 10:45:00,41.65,41.68,41.64,41.68,9100.0,29.2677,29.2888,29.2607,29.2888,9100.0
2012-04-25 10:50:00,41.68,41.68,41.65,41.66,13200.0,29.2888,29.2888,29.2677,29.2747,13200.0
2012-04-25 10:55:00,41.67,41.67,41.62,41.62,6300.0,29.2818,29.2818,29.2466,29.2466,6300.0
2012-04-25 11:00:00,41.63,41.67,41.62,41.67,12000.0,29.2537,29.2818,29.2466,29.2818,12000.0
2012-04-25 11:05:00,41.67,41.69,41.66,41.68,17300.0,29.2818,29.2958,29.2747,29.2888,17300.0
2012-04-25 11:10:00,41.68,41.68,41.65,41.65,8000.0,29.2888,29.2888,29.2677,29.2677,8000.0
2012-04-25 11:15:00,41.65,41.67,41.64,41.66,8900.0,29.2677,29.2818,29.2607,29.2747,8900.0
2012-04-25 11:20:00,41.67,41.67,41.62,41.63,12500.0,29.2818,29.2818,29.2466,29.2537,12500.0
2012-04-25 11:25:00,41.62,41.67,41.6,41.67,17400.0,29.2466,29.2818,29.2326,29.2818,17400.0
2012-04-25 11:30:00,41.66,41.66,41.62,41.63,10100.0,29.2747,29.2747,29.2466,29.2537,10100.0
2012-04-25 11:35:00,41.63,41.64,41.59,41.59,15200.0,29.2537,29.2607,29.2255,29.2255,15200.0
2012-04-25 11:40:00,41.6,41.6,41.56,41.57,13000.0,29.2326,29.2326,29.2045,29.2115,13000.0
2012-04-25 11:45:00,41.57,41.57,41.54,41.54,8300.0,29.2115,29.2115,29.1904,29.1904,8300.0
2012-04-25 11:50:00,41.55,41.56,41.53,41.56,11600.0,29.1974,29.2045,29.1834,29.2045,11600.0
2012-04-25 11:55:00,41.56,41.56,41.5,41.51,11300.0,29.2045,29.2045,29.1623,29.1693,11300.0
2012-04-25 12:00:00,41.51,41.54,41.5,41.54,6100.0,29.1693,29.1904,29.1623,29.1904,6100.0
2012-04-25 12:05:00,41.54,41.56,41.53,41.53,8500.0,29.1904,29.2045,29.1834,29.1834,8500.0
2012-04-25 12:10:00,41.52,41.57,41.52,41.56,8000.0,29.1764,29.2115,29.1764,29.2045,8000.0
2012-04-25 12:15:00,41.57,41.58,41.56,41.57,7600.0,29.2115,29.2185,29.2045,29.2115,7600.0
2012-04-25 12:20:00,41.57,41.57,41.53,41.55,6000.0,29.2115,29.2115,29.1834,29.1974,6000.0
2012-04-25 12:25:00,41.55,41.58,41.54,41.57,5800.0,29.1974,29.2185,29.1904,29.2115,5800.0
2012-04-25 12:30:00,41.57,41.57,41.53,41.55,10400.0,29.2115,29.2115,29.1834,29.1974,10400.0
2012-04-25 12:35:00,41.56,41.58,41.52,41.53,8900.0,29.2045,29.2185,29.1764,29.1834,8900.0
2012-04-25 12:40:00,41.53,41.58,41.52,41.57,8800.0,29.1834,29.2185,29.1764,29.2115,8800.0
2012-04-25 12:45:00,41.57,41.59,41.52,41.52,11000.0,29.2115,29.2255,29.1764,29.1764,11000.0
2012-04-25 12:50:00,41.53,41.58,41.52,41.58,6800.0,29.1834,29.2185,29.1764,29.2185,6800.0
2012-04-25 12:55:00,41.58,41.62,41.57,41.61,7300.0,29.2185,29.2466,29.2115,29.2396,7300.0
2012-04-25 13:00:00,41.61,41.61,41.57,41.58,8200.0,29.2396,29.2396,29.2115,29.2185,8200.0
2012-04-25 13:05:00,41.57,41.63,41.55,41.6,33000.0,29.2115,29.2537,29.1974,29.2326,33000.0
2012-04-25 13:10:00,41.6,41.64,41.6,41.64,6500.0,29.2326,29.2607,29.2326,29.2607,6500.0
2012-04-25 13:15:00,41.64,41.67,41.63,41.67,8500.0,29.2607,29.2818,29.2537,29.2818,8500.0
2012-04-25 13:20:00,41.67,41.68,41.64,41.65,23800.0,29.2818,29.2888,29.2607,29.2677,23800.0
2012-04-25 13:25:00,41.66,41.68,41.64,41.66,19500.0,29.2747,29.2888,29.2607,29.2747,19500.0
2012-04-25 13:30:00,41.67,41.7,41.66,41.67,10300.0,29.2818,29.3028,29.2747,29.2818,10300.0
2012-04-25 13:35:00,41.68,41.69,41.65,41.66,6700.0,29.2888,29.2958,29.2677,29.2747,6700.0
2012-04-25 13:40:00,41.66,41.67,41.65,41.65,6700.0,29.2747,29.2818,29.2677,29.2677,6700.0
2012-04-25 13:45:00,41.65,41.66,41.63,41.64,10200.0,29.2677,29.2747,29.2537,29.2607,10200.0
2012-04-25 13:50:00,41.63,41.66,41.61,41.64,12500.0,29.2537,29.2747,29.2396,29.2607,12500.0
2012-04-25 13:55:00,41.63,41.65,41.63,41.65,11300.0,29.2537,29.2677,29.2537,29.2677,11300.0
2012-04-25 14:00:00,41.64,41.65,41.57,41.6,29100.0,29.2607,29.2677,29.2115,29.2326,29100.0
2012-04-25 14:05:00,41.59,41.6,41.55,41.56,12800.0,29.2255,29.2326,29.1974,29.2045,12800.0
2012-04-25 14:10:00,41.57,41.59,41.57,41.58,6000.0,29.2115,29.2255,29.2115,29.2185,6000.0
2012-04-25 14:15:00,41.58,41.59,41.57,41.59,7400.0,29.2185,29.2255,29.2115,29.2255,7400.0
2012-04-25 14:20:00,41.61,41.69,41.59,41.65,25500.0,29.2396,29.2958,29.2255,29.2677,25500.0
2012-04-25 14:25:00,41.64,41.65,41.58,41.59,12300.0,29.2607,29.2677,29.2185,29.2255,12300.0
2012-04-25 14:30:00,41.59,41.62,41.58,41.59,49700.0,29.2255,29.2466,29.2185,29.2255,49700.0
2012-04-25 14:35:00,41.59,41.61,41.57,41.61,28200.0,29.2255,29.2396,29.2115,29.2396,28200.0
2012-04-25 14:40:00,41.6,41.65,41.6,41.61,24200.0,29.2326,29.2677,29.2326,29.2396,24200.0
2012-04-25 14:45:00,41.61,41.65,41.61,41.64,19400.0,29.2396,29.2677,29.2396,29.2607,19400.0
2012-04-25 14:50:00,41.65,41.68,41.63,41.66,16600.0,29.2677,29.2888,29.2537,29.2747,16600.0
2012-04-25 14:55:00,41.66,41.67,41.63,41.67,18400.0,29.2747,29.2818,29.2537,29.2818,18400.0
2012-04-25 15:00:00,41.68,41.71,41.67,41.71,9000.0,29.2888,29.3099,29.2818,29.3099,9000.0
2012-04-25 15:05:00,41.7,41.71,41.68,41.69,18600.0,29.3028,29.3099,29.2888,29.2958,18600.0
2012-04-25 15:10:00,41.69,41.7,41.63,41.64,18100.0,29.2958,29.3028,29.2537,29.2607,18100.0
2012-04-25 15:15:00,41.63,41.64,41.6,41.64,13500.0,29.2537,29.2607,29.2326,29.2607,13500.0
2012-04-25 15:20:00,41.63,41.64,41.58,41.59,24300.0,29.2537,29.2607,29.2185,29.2255,24300.0
2012-04-25 15:25:00,41.58,41.59,41.5,41.51,29500.0,29.2185,29.2255,29.1623,29.1693,29500.0
2012-04-25 15:30:00,41.51,41.55,41.51,41.55,19300.0,29.1693,29.1974,29.1693,29.1974,19300.0
2012-04-25 15:35:00,41.54,41.62,41.54,41.6,27600.0,29.1904,29.2466,29.1904,29.2326,27600.0
2012-04-25 15:40:00,41.6,41.6,41.56,41.56,22100.0,29.2326,29.2326,29.2045,29.2045,22100.0
2012-04-25 15:45:00,41.57,41.6,41.56,41.58,30400.0,29.2115,29.2326,29.2045,29.2185,30400.0
2012-04-25 15:50:00,41.59,41.63,41.58,41.62,52000.0,29.2255,29.2537,29.2185,29.2466,52000.0
2012-04-25 15:55:00,41.62,41.63,41.58,41.61,102200.0,29.2466,29.2537,29.2185,29.2396,102200.0
2012-04-26 09:30:00,41.4,41.59,41.11,41.14,79000.0,29.092,29.2255,28.8882,28.9093,79000.0
2012-04-26 09:35:00,41.13,41.25,41.08,41.1,42200.0,28.9023,28.9866,28.8672,28.8812,42200.0
2012-04-26 09:40:00,41.09,41.25,41.08,41.22,31000.0,28.8742,28.9866,28.8672,28.9655,31000.0
2012-04-26 09:45:00,41.22,41.24,41.18,41.24,24600.0,28.9655,28.9796,28.9374,28.9796,24600.0
2012-04-26 09:50:00,41.24,41.3,41.23,41.26,21800.0,28.9796,29.0218,28.9726,28.9937,21800.0
2012-04-26 09:55:00,41.28,41.33,41.27,41.31,16100.0,29.0077,29.0428,29.0007,29.0288,16100.0
2012-04-26 10:00:00,41.31,41.33,41.27,41.33,31500.0,29.0288,29.0428,29.0007,29.0428,31500.0
2012-04-26 10:05:00,41.3,41.38,41.29,41.34,24100.0,29.0218,29.078,29.0147,29.0499,24100.0
2012-04-26 10:10:00,41.34,41.38,41.32,41.37,12600.0,29.0499,29.078,29.0358,29.0709,12600.0
2012-04-26 10:15:00,41.38,41.49,41.37,41.49,35900.0,29.078,29.1553,29.0709,29.1553,35900.0
2012-04-26 10:20:00,41.48,41.6,41.48,41.59,18400.0,29.1482,29.2326,29.1482,29.2255,18400.0
2012-04-26 10:25:00,41.59,41.68,41.59,41.67,18200.0,29.2255,29.2888,29.2255,29.2818,18200.0
2012-04-26 10:30:00,41.66,41.68,41.61,41.62,23500.0,29.2747,29.2888,29.2396,29.2466,23500.0
2012-04-26 10:35:00,41.63,41.69,41.62,41.69,16400.0,29.2537,29.2958,29.2466,29.2958,16400.0
2012-04-26 10:40:00,41.68,41.74,41.68,41.73,18700.0,29.2888,29.331,29.2888,29.3239,18700.0
2012-04-26 10:45:00,41.75,41.77,41.74,41.75,22200.0,29.338,29.352,29.331,29.338,22200.0
2012-04-26 10:50:00,41.75,41.8,41.74,41.8,27500.0,29.338,29.3731,29.331,29.3731,27500.0
2012-04-26 10:55:00,41.79,41.85,41.79,41.85,41900.0,29.3661,29.4082,29.3661,29.4082,41900.0
2012-04-26 11:00:00,41.84,41.9,41.84,41.9,49200.0,29.4012,29.4434,29.4012,29.4434,49200.0
2012-04-26 11:05:00,41.9,41.98,41.89,41.97,46500.0,29.4434,29.4996,29.4364,29.4926,46500.0
2012-04-26 11:10:00,41.97,42.02,41.96,42.0,88600.0,29.4926,29.5277,29.4855,29.5137,88600.0
2012-04-26 11:15:00,42.0,42.02,42.0,42.01,23200.0,29.5137,29.5277,29.5137,29.5207,23200.0
2012-04-26 11:20:00,42.01,42.04,42.0,42.01,31500.0,29.5207,29.5418,29.5137,29.5207,31500.0
2012-04-26 11:25:00,42.02,42.05,42.0,42.01,42800.0,29.5277,29.5488,29.5137,29.5207,42800.0
2012-04-26 11:30:00,42.0,42.0,41.97,41.99,14300.0,29.5137,29.5137,29.4926,29.5066,14300.0
2012-04-26 11:35:00,41.99,42.0,41.96,41.97,22300.0,29.5066,29.5137,29.4855,29.4926,22300.0
2012-04-26 11:40:00,41.97,41.97,41.93,41.94,9600.0,29.4926,29.4926,29.4645,29.4715,9600.0
2012-04-26 11:45:00,41.94,41.95,41.9,41.91,17200.0,29.4715,29.4785,29.4434,29.4504,17200.0
2012-04-26 11:50:00,41.91,41.91,41.87,41.88,38500.0,29.4504,29.4504,29.4223,29.4293,38500.0
2012-04-26 11:55:00,41.87,41.89,41.86,41.86,24400.0,29.4223,29.4364,29.4153,29.4153,24400.0
2012-04-26 12:00:00,41.87,41.87,41.83,41.85,24700.0,29.4223,29.4223,29.3942,29.4082,24700.0
2012-04-26 12:05:00,41.86,41.87,41.85,41.86,23800.0,29.4153,29.4223,29.4082,29.4153,23800.0
2012-04-26 12:10:00,41.85,41.92,41.85,41.91,31200.0,29.4082,29.4574,29.4082,29.4504,31200.0
2012-04-26 12:15:00,41.92,41.92,41.89,41.89,24000.0,29.4574,29.4574,29.4364,29.4364,24000.0
2012-04-26 12:20:00,41.88,41.89,41.86,41.88,18400.0,29.4293,29.4364,29.4153,29.4293,18400.0
2012-04-26 12:25:00,41.89,41.91,41.89,41.91,12200.0,29.4364,29.4504,29.4364,29.4504,12200.0
2012-04-26 12:30:00,41.9,41.94,41.89,41.94,15100.0,29.4434,29.4715,29.4364,29.4715,15100.0
2012-04-26 12:35:00,41.94,41.97,41.93,41.94,13800.0,29.4715,29.4926,29.4645,29.4715,13800.0
2012-04-26 12:40:00,41.94,41.98,41.93,41.98,15000.0,29.4715,29.4996,29.4645,29.4996,15000.0
2012-04-26 12:45:00,41.98,42.0,41.97,41.99,19600.0,29.4996,29.5137,29.4926,29.5066,19600.0
2012-04-26 12:50:00,41.99,42.04,41.98,42.04,14000.0,29.5066,29.5418,29.4996,29.5418,14000.0
2012-04-26 12:55:00,42.03,42.05,42.0,42.02,20400.0,29.5347,29.5488,29.5137,29.5277,20400.0
2012-04-26 13:00:00,42.01,42.01,41.96,41.96,7300.0,29.5207,29.5207,29.4855,29.4855,7300.0
2012-04-26 13:05:00,41.96,41.96,41.93,41.94,13900.0,29.4855,29.4855,29.4645,29.4715,13900.0
2012-04-26 13:10:00,41.94,41.95,41.9,41.9,5100.0,29.4715,29.4785,29.4434,29.4434,5100.0
2012-04-26 13:15:00,41.91,41.94,41.89,41.92,12400.0,29.4504,29.4715,29.4364,29.4574,12400.0
2012-04-26 13:20:00,41.93,41.95,41.92,41.95,7500.0,29.4645,29.4785,29.4574,29.4785,7500.0
2012-04-26 13:25:00,41.95,41.95,41.9,41.9,8900.0,29.4785,29.4785,29.4434,29.4434,8900.0
2012-04-26 13:30:00,41.9,41.91,41.88,41.88,9200.0,29.4434,29.4504,29.4293,29.4293,9200.0
2012-04-26 13:35:00,41.89,41.95,41.89,41.95,12500.0,29.4364,29.4785,29.4364,29.4785,12500.0
2012-04-26 13:40:00,41.93,41.96,41.9,41.95,9500.0,29.4645,29.4855,29.4434,29.4785,9500.0
2012-04-26 13:45:00,41.96,42.01,41.96,42.01,13400.0,29.4855,29.5207,29.4855,29.5207,13400.0
2012-04-26 13:50:00,42.0,42.05,42.0,42.05,8600.0,29.5137,29.5488,29.5137,29.5488,8600.0
2012-04-26 13:55:00,42.06,42.06,42.02,42.03,16100.0,29.5558,29.5558,29.5277,29.5347,16100.0
2012-04-26 14:00:00,42.03,42.05,42.01,42.04,16100.0,29.5347,29.5488,29.5207,29.5418,16100.0
2012-04-26 14:05:00,42.04,42.05,42.03,42.03,7200.0,29.5418,29.5488,29.5347,29.5347,7200.0
2012-04-26 14:10:00,42.03,42.04,42.01,42.03,9700.0,29.5347,29.5418,29.5207,29.5347,9700.0
2012-04-26 14:15:00,42.03,42.05,42.01,42.05,10800.0,29.5347,29.5488,29.5207,29.5488,10800.0
2012-04-26 14:20:00,42.05,42.05,42.03,42.05,15500.0,29.5488,29.5488,29.5347,29.5488,15500.0
2012-04-26 14:25:00,42.05,42.12,42.04,42.08,59600.0,29.5488,29.598,29.5418,29.5699,59600.0
2012-04-26 14:30:00,42.09,42.11,42.07,42.11,11700.0,29.5769,29.591,29.5628,29.591,11700.0
2012-04-26 14:35:00,42.11,42.12,42.05,42.07,10600.0,29.591,29.598,29.5488,29.5628,10600.0
2012-04-26 14:40:00,42.06,42.07,42.0,42.0,10500.0,29.5558,29.5628,29.5137,29.5137,10500.0
2012-04-26 14:45:00,42.0,42.05,42.0,42.01,11600.0,29.5137,29.5488,29.5137,29.5207,11600.0
2012-04-26 14:50:00,42.0,42.01,41.97,41.97,9600.0,29.5137,29.5207,29.4926,29.4926,9600.0
2012-04-26 14:55:00,41.97,41.99,41.95,41.98,11900.0,29.4926,29.5066,29.4785,29.4996,11900.0
2012-04-26 15:00:00,41.98,41.98,41.95,41.96,14000.0,29.4996,29.4996,29.4785,29.4855,14000.0
2012-04-26 15:05:00,41.96,41.96,41.9,41.91,23700.0,29.4855,29.4855,29.4434,29.4504,23700.0
2012-04-26 15:10:00,41.92,41.92,41.88,41.89,35100.0,29.4574,29.4574,29.4293,29.4364,35100.0
2012-04-26 15:15:00,41.89,41.93,41.89,41.9,19100.0,29.4364,29.4645,29.4364,29.4434,19100.0
2012-04-26 15:20:00,41.91,41.92,41.89,41.9,15200.0,29.4504,29.4574,29.4364,29.4434,15200.0
2012-04-26 15:25:00,41.89,41.9,41.86,41.89,18400.0,29.4364,29.4434,29.4153,29.4364,18400.0
2012-04-26 15:30:00,41.9,41.91,41.87,41.9,16600.0,29.4434,29.4504,29.4223,29.4434,16600.0
2012-04-26 15:35:00,41.9,41.91,41.88,41.89,16500.0,29.4434,29.4504,29.4293,29.4364,16500.0
2012-04-26 15:40:00,41.88,41.9,41.87,41.87,29100.0,29.4293,29.4434,29.4223,29.4223,29100.0
2012-04-26 15:45:00,41.87,41.94,41.87,41.94,47000.0,29.4223,29.4715,29.4223,29.4715,47000.0
2012-04-26 15:50:00,41.93,41.94,41.89,41.89,39400.0,29.4645,29.4715,29.4364,29.4364,39400.0
2012-04-26 15:55:00,41.89,41.92,41.88,41.91,101000.0,29.4364,29.4574,29.4293,29.4504,101000.0
2012-04-27 09:30:00,41.99,42.26,41.99,42.21,31000.0,29.5066,29.6964,29.5066,29.6612,31000.0
2012-04-27 09:35:00,42.16,42.16,42.06,42.13,7400.0,29.6261,29.6261,29.5558,29.605,7400.0
2012-04-27 09:40:00,42.1,42.14,41.98,42.11,15300.0,29.5839,29.612,29.4996,29.591,15300.0
2012-04-27 09:45:00,42.11,42.11,41.91,41.91,20500.0,29.591,29.591,29.4504,29.4504,20500.0
2012-04-27 09:50:00,41.9,41.9,41.8,41.8,9600.0,29.4434,29.4434,29.3731,29.3731,9600.0
2012-04-27 09:55:00,41.81,41.91,41.81,41.89,15900.0,29.3801,29.4504,29.3801,29.4364,15900.0
2012-04-27 10:00:00,41.89,41.89,41.78,41.78,21200.0,29.4364,29.4364,29.3591,29.3591,21200.0
2012-04-27 10:05:00,41.79,41.85,41.77,41.79,14200.0,29.3661,29.4082,29.352,29.3661,14200.0
2012-04-27 10:10:00,41.8,41.84,41.78,41.81,15300.0,29.3731,29.4012,29.3591,29.3801,15300.0
2012-04-27 10:15:00,41.81,41.87,41.8,41.83,26000.0,29.3801,29.4223,29.3731,29.3942,26000.0
2012-04-27 10:20:00,41.84,41.86,41.8,41.81,27700.0,29.4012,29.4153,29.3731,29.3801,27700.0
2012-04-27 10:25:00,41.82,41.86,41.81,41.83,18600.0,29.3872,29.4153,29.3801,29.3942,18600.0
2012-04-27 10:30:00,41.83,41.89,41.8,41.88,14800.0,29.3942,29.4364,29.3731,29.4293,14800.0
2012-04-27 10:35:00,41.88,41.91,41.85,41.9,19100.0,29.4293,29.4504,29.4082,29.4434,19100.0
2012-04-27 10:40:00,41.91,41.91,41.85,41.87,30500.0,29.4504,29.4504,29.4082,29.4223,30500.0
2012-04-27 10:45:00,41.87,41.9,41.86,41.88,8400.0,29.4223,29.4434,29.4153,29.4293,8400.0
2012-04-27 10:50:00,41.89,41.96,41.88,41.95,12700.0,29.4364,29.4855,29.4293,29.4785,12700.0
2012-04-27 10:55:00,41.96,42.02,41.95,42.01,10200.0,29.4855,29.5277,29.4785,29.5207,10200.0
2012-04-27 11:00:00,42.0,42.04,42.0,42.04,14600.0,29.5137,29.5418,29.5137,29.5418,14600.0
2012-04-27 11:05:00,42.03,42.16,42.03,42.14,43200.0,29.5347,29.6261,29.5347,29.612,43200.0
2012-04-27 11:10:00,42.15,42.26,42.14,42.25,56300.0,29.6191,29.6964,29.612,29.6893,56300.0
2012-04-27 11:15:00,42.24,42.24,42.15,42.19,33400.0,29.6823,29.6823,29.6191,29.6472,33400.0
2012-04-27 11:20:00,42.19,42.22,42.18,42.21,9900.0,29.6472,29.6683,29.6401,29.6612,9900.0
2012-04-27 11:25:00,42.21,42.24,42.19,42.24,20800.0,29.6612,29.6823,29.6472,29.6823,20800.0
2012-04-27 11:30:00,42.23,42.23,42.19,42.23,33200.0,29.6753,29.6753,29.6472,29.6753,33200.0
2012-04-27 11:35:00,42.23,42.24,42.2,42.2,22700.0,29.6753,29.6823,29.6542,29.6542,22700.0
2012-04-27 11:40:00,42.2,42.23,42.19,42.22,23600.0,29.6542,29.6753,29.6472,29.6683,23600.0
2012-04-27 11:45:00,42.22,42.23,42.2,42.23,7500.0,29.6683,29.6753,29.6542,29.6753,7500.0
2012-04-27 11:50:00,42.23,42.25,42.22,42.25,33600.0,29.6753,29.6893,29.6683,29.6893,33600.0
2012-04-27 11:55:00,42.24,42.28,42.24,42.27,29700.0,29.6823,29.7104,29.6823,29.7034,29700.0
2012-04-27 12:00:00,42.27,42.29,42.25,42.27,22700.0,29.7034,29.7174,29.6893,29.7034,22700.0
2012-04-27 12:05:00,42.26,42.29,42.25,42.28,9500.0,29.6964,29.7174,29.6893,29.7104,9500.0
2012-04-27 12:10:00,42.29,42.29,42.25,42.27,15400.0,29.7174,29.7174,29.6893,29.7034,15400.0
2012-04-27 12:15:00,42.27,42.3,42.27,42.29,6500.0,29.7034,29.7245,29.7034,29.7174,6500.0
2012-04-27 12:20:00,42.29,42.29,42.22,42.24,21500.0,29.7174,29.7174,29.6683,29.6823,21500.0
2012-04-27 12:25:00,42.24,42.26,42.23,42.26,9800.0,29.6823,29.6964,29.6753,29.6964,9800.0
2012-04-27 12:30:00,42.26,42.28,42.26,42.27,15800.0,29.6964,29.7104,29.6964,29.7034,15800.0
2012-04-27 12:35:00,42.27,42.31,42.26,42.31,20100.0,29.7034,29.7315,29.6964,29.7315,20100.0
2012-04-27 12:40:00,42.31,42.32,42.3,42.3,16200.0,29.7315,29.7385,29.7245,29.7245,16200.0
2012-04-27 12:45:00,42.31,42.32,42.3,42.31,8400.0,29.7315,29.7385,29.7245,29.7315,8400.0
2012-04-27 12:50:00,42.31,42.35,42.31,42.33,27900.0,29.7315,29.7596,29.7315,29.7455,27900.0
2012-04-27 12:55:00,42.33,42.36,42.33,42.35,21400.0,29.7455,29.7666,29.7455,29.7596,21400.0
2012-04-27 13:00:00,42.35,42.36,42.35,42.36,11900.0,29.7596,29.7666,29.7596,29.7666,11900.0
2012-04-27 13:05:00,42.35,42.36,42.35,42.35,15200.0,29.7596,29.7666,29.7596,29.7596,15200.0
2012-04-27 13:10:00,42.35,42.38,42.35,42.35,20200.0,29.7596,29.7807,29.7596,29.7596,20200.0
2012-04-27 13:15:00,42.35,42.36,42.33,42.34,73200.0,29.7596,29.7666,29.7455,29.7526,73200.0
2012-04-27 13:20:00,42.34,42.34,42.28,42.3,25100.0,29.7526,29.7526,29.7104,29.7245,25100.0
2012-04-27 13:25:00,42.28,42.34,42.28,42.34,14200.0,29.7104,29.7526,29.7104,29.7526,14200.0
2012-04-27 13:30:00,42.35,42.36,42.32,42.36,11200.0,29.7596,29.7666,29.7385,29.7666,11200.0
2012-04-27 13:35:00,42.36,42.39,42.35,42.35,16300.0,29.7666,29.7877,29.7596,29.7596,16300.0
2012-04-27 13:40:00,42.36,42.39,42.36,42.38,7900.0,29.7666,29.7877,29.7666,29.7807,7900.0
2012-04-27 13:45:00,42.38,42.39,42.38,42.39,5400.0,29.7807,29.7877,29.7807,29.7877,5400.0
2012-04-27 13:50:00,42.38,42.43,42.38,42.42,33700.0,29.7807,29.8158,29.7807,29.8088,33700.0
2012-04-27 13:55:00,42.42,42.45,42.41,42.42,23100.0,29.8088,29.8299,29.8018,29.8088,23100.0
2012-04-27 14:00:00,42.42,42.42,42.39,42.4,9800.0,29.8088,29.8088,29.7877,29.7947,9800.0
2012-04-27 14:05:00,42.39,42.43,42.39,42.42,17600.0,29.7877,29.8158,29.7877,29.8088,17600.0
2012-04-27 14:10:00,42.42,42.46,42.42,42.45,22800.0,29.8088,29.8369,29.8088,29.8299,22800.0
2012-04-27 14:15:00,42.46,42.46,42.4,42.42,29200.0,29.8369,29.8369,29.7947,29.8088,29200.0
2012-04-27 14:20:00,42.42,42.44,42.41,42.43,15000.0,29.8088,29.8228,29.8018,29.8158,15000.0
2012-04-27 14:25:00,42.43,42.43,42.41,42.41,12900.0,29.8158,29.8158,29.8018,29.8018,12900.0
2012-04-27 14:30:00,42.4,42.44,42.39,42.44,37600.0,29.7947,29.8228,29.7877,29.8228,37600.0
2012-04-27 14:35:00,42.45,42.46,42.43,42.43,13100.0,29.8299,29.8369,29.8158,29.8158,13100.0
2012-04-27 14:40:00,42.44,42.44,42.4,42.41,11000.0,29.8228,29.8228,29.7947,29.8018,11000.0
2012-04-27 14:45:00,42.4,42.43,42.4,42.42,30300.0,29.7947,29.8158,29.7947,29.8088,30300.0
2012-04-27 14:50:00,42.41,42.43,42.41,42.41,12000.0,29.8018,29.8158,29.8018,29.8018,12000.0
2012-04-27 14:55:00,42.4,42.42,42.4,42.4,15700.0,29.7947,29.8088,29.7947,29.7947,15700.0
2012-04-27 15:00:00,42.4,42.41,42.39,42.4,36300.0,29.7947,29.8018,29.7877,29.7947,36300.0
2012-04-27 15:05:00,42.39,42.42,42.39,42.41,48000.0,29.7877,29.8088,29.7877,29.8018,48000.0
2012-04-27 15:10:00,42.41,42.43,42.37,42.41,87200.0,29.8018,29.8158,29.7737,29.8018,87200.0
2012-04-27 15:15:00,42.41,42.41,42.34,42.36,42100.0,29.8018,29.8018,29.7526,29.7666,42100.0
2012-04-27 15:20:00,42.37,42.41,42.36,42.39,69400.0,29.7737,29.8018,29.7666,29.7877,69400.0
2012-04-27 15:25:00,42.39,42.4,42.35,42.37,64800.0,29.7877,29.7947,29.7596,29.7737,64800.0
2012-04-27 15:30:00,42.37,42.38,42.36,42.38,51300.0,29.7737,29.7807,29.7666,29.7807,51300.0
2012-04-27 15:35:00,42.37,42.38,42.35,42.36,33900.0,29.7737,29.7807,29.7596,29.7666,33900.0
2012-04-27 15:40:00,42.37,42.37,42.34,42.35,37600.0,29.7737,29.7737,29.7526,29.7596,37600.0
2012-04-27 15:45:00,42.35,42.35,42.31,42.32,40500.0,29.7596,29.7596,29.7315,29.7385,40500.0
2012-04-27 15:50:00,42.32,42.33,42.29,42.3,150000.0,29.7385,29.7455,29.7174,29.7245,150000.0
2012-04-27 15:55:00,42.31,42.34,42.28,42.32,113500.0,29.7315,29.7526,29.7104,29.7385,113500.0
2012-04-30 09:30:00,42.14,42.22,42.08,42.1,28800.0,29.612,29.6683,29.5699,29.5839,28800.0
2012-04-30 09:35:00,42.08,42.33,42.05,42.31,35500.0,29.5699,29.7455,29.5488,29.7315,35500.0
2012-04-30 09:40:00,42.29,42.3,42.25,42.27,37300.0,29.7174,29.7245,29.6893,29.7034,37300.0
2012-04-30 09:45:00,42.27,42.28,42.24,42.26,31700.0,29.7034,29.7104,29.6823,29.6964,31700.0
2012-04-30 09:50:00,42.27,42.36,42.27,42.35,19100.0,29.7034,29.7666,29.7034,29.7596,19100.0
2012-04-30 09:55:00,42.36,42.43,42.36,42.42,21900.0,29.7666,29.8158,29.7666,29.8088,21900.0
2012-04-30 10:00:00,42.43,42.44,42.36,42.39,19600.0,29.8158,29.8228,29.7666,29.7877,19600.0
2012-04-30 10:05:00,42.38,42.39,42.33,42.33,23700.0,29.7807,29.7877,29.7455,29.7455,23700.0
2012-04-30 10:10:00,42.33,42.34,42.31,42.33,23900.0,29.7455,29.7526,29.7315,29.7455,23900.0
2012-04-30 10:15:00,42.34,42.37,42.34,42.36,15000.0,29.7526,29.7737,29.7526,29.7666,15000.0
2012-04-30 10:20:00,42.36,42.37,42.33,42.34,16000.0,29.7666,29.7737,29.7455,29.7526,16000.0
2012-04-30 10:25:00,42.35,42.4,42.35,42.4,27300.0,29.7596,29.7947,29.7596,29.7947,27300.0
2012-04-30 10:30:00,42.4,42.41,42.37,42.4,32600.0,29.7947,29.8018,29.7737,29.7947,32600.0
2012-04-30 10:35:00,42.41,42.44,42.4,42.44,11900.0,29.8018,29.8228,29.7947,29.8228,11900.0
2012-04-30 10:40:00,42.44,42.45,42.4,42.41,20200.0,29.8228,29.8299,29.7947,29.8018,20200.0
2012-04-30 10:45:00,42.41,42.49,42.37,42.48,76700.0,29.8018,29.858,29.7737,29.851,76700.0
2012-04-30 10:50:00,42.47,42.48,42.42,42.43,22200.0,29.8439,29.851,29.8088,29.8158,22200.0
2012-04-30 10:55:00,42.42,42.42,42.35,42.35,18700.0,29.8088,29.8088,29.7596,29.7596,18700.0
2012-04-30 11:00:00,42.36,42.36,42.33,42.36,65600.0,29.7666,29.7666,29.7455,29.7666,65600.0
2012-04-30 11:05:00,42.36,42.37,42.3,42.31,32400.0,29.7666,29.7737,29.7245,29.7315,32400.0
2012-04-30 11:10:00,42.31,42.32,42.23,42.23,14000.0,29.7315,29.7385,29.6753,29.6753,14000.0
2012-04-30 11:15:00,42.24,42.24,42.21,42.21,29900.0,29.6823,29.6823,29.6612,29.6612,29900.0
2012-04-30 11:20:00,42.21,42.27,42.21,42.25,29600.0,29.6612,29.7034,29.6612,29.6893,29600.0
2012-04-30 11:25:00,42.25,42.26,42.18,42.21,46200.0,29.6893,29.6964,29.6401,29.6612,46200.0
2012-04-30 11:30:00,42.21,42.21,42.14,42.15,24100.0,29.6612,29.6612,29.612,29.6191,24100.0
2012-04-30 11:35:00,42.15,42.16,42.1,42.12,21000.0,29.6191,29.6261,29.5839,29.598,21000.0
2012-04-30 11:40:00,42.11,42.11,42.08,42.08,17800.0,29.591,29.591,29.5699,29.5699,17800.0
2012-04-30 11:45:00,42.09,42.09,42.07,42.08,26700.0,29.5769,29.5769,29.5628,29.5699,26700.0
2012-04-30 11:50:00,42.07,42.1,42.05,42.1,30700.0,29.5628,29.5839,29.5488,29.5839,30700.0
2012-04-30 11:55:00,42.1,42.12,42.1,42.1,14300.0,29.5839,29.598,29.5839,29.5839,14300.0
2012-04-30 12:00:00,42.11,42.11,42.07,42.07,27700.0,29.591,29.591,29.5628,29.5628,27700.0
2012-04-30 12:05:00,42.06,42.07,42.0,42.0,22300.0,29.5558,29.5628,29.5137,29.5137,22300.0
2012-04-30 12:10:00,42.01,42.01,41.99,42.01,18200.0,29.5207,29.5207,29.5066,29.5207,18200.0
2012-04-30 12:15:00,42.01,42.01,42.0,42.01,6400.0,29.5207,29.5207,29.5137,29.5207,6400.0
2012-04-30 12:20:00,42.01,42.01,42.0,42.01,7300.0,29.5207,29.5207,29.5137,29.5207,7300.0
2012-04-30 12:25:00,42.01,42.05,42.01,42.05,22400.0,29.5207,29.5488,29.5207,29.5488,22400.0
2012-04-30 12:30:00,42.05,42.06,42.04,42.05,25800.0,29.5488,29.5558,29.5418,29.5488,25800.0
2012-04-30 12:35:00,42.06,42.1,42.06,42.09,20400.0,29.5558,29.5839,29.5558,29.5769,20400.0
2012-04-30 12:40:00,42.1,42.1,42.09,42.09,18300.0,29.5839,29.5839,29.5769,29.5769,18300.0
2012-04-30 12:45:00,42.09,42.1,42.05,42.09,18800.0,29.5769,29.5839,29.5488,29.5769,18800.0
2012-04-30 12:50:00,42.08,42.1,42.08,42.09,13600.0,29.5699,29.5839,29.5699,29.5769,13600.0
2012-04-30 12:55:00,42.09,42.1,42.08,42.1,12200.0,29.5769,29.5839,29.5699,29.5839,12200.0
2012-04-30 13:00:00,42.09,42.13,42.08,42.08,21000.0,29.5769,29.605,29.5699,29.5699,21000.0
2012-04-30 13:05:00,42.09,42.12,42.08,42.12,7100.0,29.5769,29.598,29.5699,29.598,7100.0
2012-04-30 13:10:00,42.12,42.18,42.12,42.18,9000.0,29.598,29.6401,29.598,29.6401,9000.0
2012-04-30 13:15:00,42.18,42.18,42.17,42.17,10200.0,29.6401,29.6401,29.6331,29.6331,10200.0
2012-04-30 13:20:00,42.18,42.18,42.14,42.14,21400.0,29.6401,29.6401,29.612,29.612,21400.0
2012-04-30 13:25:00,42.15,42.15,42.12,42.12,18500.0,29.6191,29.6191,29.598,29.598,18500.0
2012-04-30 13:30:00,42.13,42.13,42.1,42.11,9300.0,29.605,29.605,29.5839,29.591,9300.0
2012-04-30 13:35:00,42.12,42.17,42.11,42.17,14800.0,29.598,29.6331,29.591,29.6331,14800.0
2012-04-30 13:40:00,42.17,42.2,42.16,42.2,14400.0,29.6331,29.6542,29.6261,29.6542,14400.0
2012-04-30 13:45:00,42.2,42.22,42.19,42.22,16100.0,29.6542,29.6683,29.6472,29.6683,16100.0
2012-04-30 13:50:00,42.22,42.23,42.17,42.2,22300.0,29.6683,29.6753,29.6331,29.6542,22300.0
2012-04-30 13:55:00,42.19,42.19,42.16,42.16,16000.0,29.6472,29.6472,29.6261,29.6261,16000.0
2012-04-30 14:00:00,42.17,42.2,42.16,42.2,16200.0,29.6331,29.6542,29.6261,29.6542,16200.0
2012-04-30 14:05:00,42.21,42.21,42.19,42.21,17600.0,29.6612,29.6612,29.6472,29.6612,17600.0
2012-04-30 14:10:00,42.21,42.22,42.17,42.17,18300.0,29.6612,29.6683,29.6331,29.6331,18300.0
2012-04-30 14:15:00,42.18,42.23,42.17,42.23,13000.0,29.6401,29.6753,29.6331,29.6753,13000.0
2012-04-30 14:20:00,42.23,42.24,42.22,42.22,13600.0,29.6753,29.6823,29.6683,29.6683,13600.0
2012-04-30 14:25:00,42.22,42.24,42.19,42.19,24200.0,29.6683,29.6823,29.6472,29.6472,24200.0
2012-04-30 14:30:00,42.18,42.23,42.18,42.23,14100.0,29.6401,29.6753,29.6401,29.6753,14100.0
2012-04-30 14:35:00,42.23,42.23,42.21,42.22,23000.0,29.6753,29.6753,29.6612,29.6683,23000.0
2012-04-30 14:40:00,42.22,42.25,42.21,42.24,12800.0,29.6683,29.6893,29.6612,29.6823,12800.0
2012-04-30 14:45:00,42.25,42.26,42.2,42.2,25800.0,29.6893,29.6964,29.6542,29.6542,25800.0
2012-04-30 14:50:00,42.2,42.22,42.18,42.19,16200.0,29.6542,29.6683,29.6401,29.6472,16200.0
2012-04-30 14:55:00,42.19,42.19,42.16,42.16,17900.0,29.6472,29.6472,29.6261,29.6261,17900.0
2012-04-30 15:00:00,42.17,42.22,42.16,42.22,13300.0,29.6331,29.6683,29.6261,29.6683,13300.0
2012-04-30 15:05:00,42.22,42.24,42.21,42.24,11600.0,29.6683,29.6823,29.6612,29.6823,11600.0
2012-04-30 15:10:00,42.24,42.27,42.24,42.27,17600.0,29.6823,29.7034,29.6823,29.7034,17600.0
2012-04-30 15:15:00,42.27,42.27,42.26,42.27,10800.0,29.7034,29.7034,29.6964,29.7034,10800.0
2012-04-30 15:20:00,42.27,42.3,42.27,42.29,29100.0,29.7034,29.7245,29.7034,29.7174,29100.0
2012-04-30 15:25:00,42.28,42.3,42.28,42.3,10500.0,29.7104,29.7245,29.7104,29.7245,10500.0
2012-04-30 15:30:00,42.29,42.3,42.28,42.3,21300.0,29.7174,29.7245,29.7104,29.7245,21300.0
2012-04-30 15:35:00,42.3,42.31,42.29,42.3,31500.0,29.7245,29.7315,29.7174,29.7245,31500.0
2012-04-30 15:40:00,42.3,42.3,42.24,42.28,43100.0,29.7245,29.7245,29.6823,29.7104,43100.0
2012-04-30 15:45:00,42.27,42.31,42.21,42.21,44100.0,29.7034,29.7315,29.6612,29.6612,44100.0
2012-04-30 15:50:00,42.22,42.26,42.22,42.25,56400.0,29.6683,29.6964,29.6683,29.6893,56400.0
2012-04-30 15:55:00,42.25,42.29,42.23,42.27,122900.0,29.6893,29.7174,29.6753,29.7034,122900.0
2012-05-01 09:30:00,42.14,42.27,42.03,42.19,35700.0,29.612,29.7034,29.5347,29.6472,35700.0
2012-05-01 09:35:00,42.17,42.17,42.05,42.11,28100.0,29.6331,29.6331,29.5488,29.591,28100.0
2012-05-01 09:40:00,42.12,42.22,42.09,42.2,28500.0,29.598,29.6683,29.5769,29.6542,28500.0
2012-05-01 09:45:00,42.2,42.21,42.16,42.2,23100.0,29.6542,29.6612,29.6261,29.6542,23100.0
2012-05-01 09:50:00,42.19,42.23,42.16,42.16,19000.0,29.6472,29.6753,29.6261,29.6261,19000.0
2012-05-01 09:55:00,42.15,42.17,42.04,42.07,108500.0,29.6191,29.6331,29.5418,29.5628,108500.0
2012-05-01 10:00:00,42.07,42.31,42.06,42.2,61900.0,29.5628,29.7315,29.5558,29.6542,61900.0
2012-05-01 10:05:00,42.2,42.35,42.18,42.3,43900.0,29.6542,29.7596,29.6401,29.7245,43900.0
2012-05-01 10:10:00,42.3,42.42,42.3,42.35,29000.0,29.7245,29.8088,29.7245,29.7596,29000.0
2012-05-01 10:15:00,42.35,42.44,42.34,42.44,18600.0,29.7596,29.8228,29.7526,29.8228,18600.0
2012-05-01 10:20:00,42.44,42.5,42.41,42.5,42400.0,29.8228,29.865,29.8018,29.865,42400.0
2012-05-01 10:25:00,42.5,42.52,42.48,42.51,60400.0,29.865,29.8791,29.851,29.872,60400.0
2012-05-01 10:30:00,42.52,42.6,42.51,42.58,28000.0,29.8791,29.9353,29.872,29.9212,28000.0
2012-05-01 10:35:00,42.57,42.62,42.57,42.61,20500.0,29.9142,29.9493,29.9142,29.9423,20500.0
2012-05-01 10:40:00,42.62,42.62,42.4,42.6,67800.0,29.9493,29.9493,29.7947,29.9353,67800.0
2012-05-01 10:45:00,42.59,42.61,42.51,42.52,21000.0,29.9283,29.9423,29.872,29.8791,21000.0
2012-05-01 10:50:00,42.54,42.55,42.53,42.55,5700.0,29.8931,29.9001,29.8861,29.9001,5700.0
2012-05-01 10:55:00,42.55,42.59,42.55,42.58,9500.0,29.9001,29.9283,29.9001,29.9212,9500.0
2012-05-01 11:00:00,42.57,42.58,42.51,42.52,23300.0,29.9142,29.9212,29.872,29.8791,23300.0
2012-05-01 11:05:00,42.51,42.51,42.45,42.46,32500.0,29.872,29.872,29.8299,29.8369,32500.0
2012-05-01 11:10:00,42.46,42.47,42.45,42.46,14200.0,29.8369,29.8439,29.8299,29.8369,14200.0
2012-05-01 11:15:00,42.47,42.47,42.44,42.46,7500.0,29.8439,29.8439,29.8228,29.8369,7500.0
2012-05-01 11:20:00,42.47,42.49,42.46,42.48,4700.0,29.8439,29.858,29.8369,29.851,4700.0
2012-05-01 11:25:00,42.48,42.51,42.48,42.5,7700.0,29.851,29.872,29.851,29.865,7700.0
2012-05-01 11:30:00,42.51,42.51,42.5,42.51,2400.0,29.872,29.872,29.865,29.872,2400.0
2012-05-01 11:35:00,42.5,42.51,42.43,42.43,10200.0,29.865,29.872,29.8158,29.8158,10200.0
2012-05-01 11:40:00,42.43,42.45,42.41,42.42,15300.0,29.8158,29.8299,29.8018,29.8088,15300.0
2012-05-01 11:45:00,42.43,42.5,42.42,42.5,47800.0,29.8158,29.865,29.8088,29.865,47800.0
2012-05-01 11:50:00,42.49,42.59,42.49,42.58,12500.0,29.858,29.9283,29.858,29.9212,12500.0
2012-05-01 11:55:00,42.57,42.57,42.54,42.54,13200.0,29.9142,29.9142,29.8931,29.8931,13200.0
2012-05-01 12:00:00,42.54,42.54,42.51,42.53,8800.0,29.8931,29.8931,29.872,29.8861,8800.0
2012-05-01 12:05:00,42.54,42.58,42.54,42.56,12100.0,29.8931,29.9212,29.8931,29.9072,12100.0
2012-05-01 12:10:00,42.56,42.58,42.55,42.58,5500.0,29.9072,29.9212,29.9001,29.9212,5500.0
2012-05-01 12:15:00,42.58,42.59,42.57,42.58,11700.0,29.9212,29.9283,29.9142,29.9212,11700.0
2012-05-01 12:20:00,42.58,42.59,42.57,42.59,10600.0,29.9212,29.9283,29.9142,29.9283,10600.0
2012-05-01 12:25:00,42.59,42.63,42.58,42.62,25500.0,29.9283,29.9564,29.9212,29.9493,25500.0
2012-05-01 12:30:00,42.62,42.63,42.62,42.63,12400.0,29.9493,29.9564,29.9493,29.9564,12400.0
2012-05-01 12:35:00,42.64,42.64,42.61,42.61,4300.0,29.9634,29.9634,29.9423,29.9423,4300.0
2012-05-01 12:40:00,42.61,42.62,42.6,42.6,8200.0,29.9423,29.9493,29.9353,29.9353,8200.0
2012-05-01 12:45:00,42.61,42.61,42.59,42.6,11200.0,29.9423,29.9423,29.9283,29.9353,11200.0
2012-05-01 12:50:00,42.6,42.61,42.59,42.61,3300.0,29.9353,29.9423,29.9283,29.9423,3300.0
2012-05-01 12:55:00,42.6,42.61,42.58,42.6,10400.0,29.9353,29.9423,29.9212,29.9353,10400.0
2012-05-01 13:00:00,42.59,42.6,42.58,42.59,13300.0,29.9283,29.9353,29.9212,29.9283,13300.0
2012-05-01 13:05:00,42.59,42.64,42.59,42.63,19200.0,29.9283,29.9634,29.9283,29.9564,19200.0
2012-05-01 13:10:00,42.64,42.64,42.6,42.61,5400.0,29.9634,29.9634,29.9353,29.9423,5400.0
2012-05-01 13:15:00,42.6,42.61,42.59,42.59,18400.0,29.9353,29.9423,29.9283,29.9283,18400.0
2012-05-01 13:20:00,42.6,42.61,42.57,42.61,18400.0,29.9353,29.9423,29.9142,29.9423,18400.0
2012-05-01 13:25:00,42.6,42.63,42.6,42.63,6100.0,29.9353,29.9564,29.9353,29.9564,6100.0
2012-05-01 13:30:00,42.62,42.65,42.62,42.63,30500.0,29.9493,29.9704,29.9493,29.9564,30500.0
2012-05-01 13:35:00,42.63,42.66,42.62,42.65,18100.0,29.9564,29.9774,29.9493,29.9704,18100.0
2012-05-01 13:40:00,42.65,42.66,42.63,42.64,7300.0,29.9704,29.9774,29.9564,29.9634,7300.0
2012-05-01 13:45:00,42.63,42.64,42.6,42.61,12000.0,29.9564,29.9634,29.9353,29.9423,12000.0
2012-05-01 13:50:00,42.6,42.63,42.58,42.6,15400.0,29.9353,29.9564,29.9212,29.9353,15400.0
2012-05-01 13:55:00,42.6,42.62,42.59,42.62,8600.0,29.9353,29.9493,29.9283,29.9493,8600.0
2012-05-01 14:00:00,42.61,42.62,42.59,42.61,6000.0,29.9423,29.9493,29.9283,29.9423,6000.0
2012-05-01 14:05:00,42.59,42.62,42.57,42.61,8700.0,29.9283,29.9493,29.9142,29.9423,8700.0
2012-05-01 14:10:00,42.6,42.6,42.58,42.6,12300.0,29.9353,29.9353,29.9212,29.9353,12300.0
2012-05-01 14:15:00,42.59,42.63,42.58,42.58,11400.0,29.9283,29.9564,29.9212,29.9212,11400.0
2012-05-01 14:20:00,42.58,42.59,42.57,42.58,9500.0,29.9212,29.9283,29.9142,29.9212,9500.0
2012-05-01 14:25:00,42.58,42.58,42.53,42.57,12200.0,29.9212,29.9212,29.8861,29.9142,12200.0
2012-05-01 14:30:00,42.57,42.58,42.54,42.58,11000.0,29.9142,29.9212,29.8931,29.9212,11000.0
2012-05-01 14:35:00,42.58,42.6,42.56,42.56,15800.0,29.9212,29.9353,29.9072,29.9072,15800.0
2012-05-01 14:40:00,42.56,42.57,42.53,42.55,9400.0,29.9072,29.9142,29.8861,29.9001,9400.0
2012-05-01 14:45:00,42.55,42.56,42.5,42.56,13900.0,29.9001,29.9072,29.865,29.9072,13900.0
2012-05-01 14:50:00,42.55,42.56,42.51,42.52,9100.0,29.9001,29.9072,29.872,29.8791,9100.0
2012-05-01 14:55:00,42.52,42.55,42.51,42.53,7200.0,29.8791,29.9001,29.872,29.8861,7200.0
2012-05-01 15:00:00,42.53,42.54,42.51,42.52,12100.0,29.8861,29.8931,29.872,29.8791,12100.0
2012-05-01 15:05:00,42.53,42.57,42.51,42.56,17700.0,29.8861,29.9142,29.872,29.9072,17700.0
2012-05-01 15:10:00,42.57,42.57,42.48,42.49,30500.0,29.9142,29.9142,29.851,29.858,30500.0
2012-05-01 15:15:00,42.5,42.56,42.49,42.52,22900.0,29.865,29.9072,29.858,29.8791,22900.0
2012-05-01 15:20:00,42.52,42.52,42.46,42.48,42500.0,29.8791,29.8791,29.8369,29.851,42500.0
2012-05-01 15:25:00,42.48,42.49,42.41,42.44,40800.0,29.851,29.858,29.8018,29.8228,40800.0
2012-05-01 15:30:00,42.44,42.51,42.43,42.48,56000.0,29.8228,29.872,29.8158,29.851,56000.0
2012-05-01 15:35:00,42.47,42.51,42.47,42.5,22200.0,29.8439,29.872,29.8439,29.865,22200.0
2012-05-01 15:40:00,42.51,42.54,42.49,42.54,19900.0,29.872,29.8931,29.858,29.8931,19900.0
2012-05-01 15:45:00,42.54,42.54,42.46,42.51,37500.0,29.8931,29.8931,29.8369,29.872,37500.0
2012-05-01 15:50:00,42.5,42.51,42.44,42.46,46900.0,29.865,29.872,29.8228,29.8369,46900.0
2012-05-01 15:55:00,42.46,42.47,42.43,42.46,80400.0,29.8369,29.8439,29.8158,29.8369,80400.0
2012-05-02 09:30:00,42.34,42.43,42.29,42.34,30600.0,29.7526,29.8158,29.7174,29.7526,30600.0
2012-05-02 09:35:00,42.34,42.45,42.29,42.43,23500.0,29.7526,29.8299,29.7174,29.8158,23500.0
2012-05-02 09:40:00,42.43,42.45,42.33,42.34,8300.0,29.8158,29.8299,29.7455,29.7526,8300.0
2012-05-02 09:45:00,42.33,42.36,42.2,42.26,31900.0,29.7455,29.7666,29.6542,29.6964,31900.0
2012-05-02 09:50:00,42.25,42.27,42.2,42.21,39100.0,29.6893,29.7034,29.6542,29.6612,39100.0
2012-05-02 09:55:00,42.21,42.32,42.21,42.32,19200.0,29.6612,29.7385,29.6612,29.7385,19200.0
2012-05-02 10:00:00,42.32,42.34,42.27,42.28,19200.0,29.7385,29.7526,29.7034,29.7104,19200.0
2012-05-02 10:05:00,42.28,42.3,42.23,42.3,11900.0,29.7104,29.7245,29.6753,29.7245,11900.0
2012-05-02 10:10:00,42.31,42.34,42.27,42.27,40100.0,29.7315,29.7526,29.7034,29.7034,40100.0
2012-05-02 10:15:00,42.27,42.27,42.15,42.16,19000.0,29.7034,29.7034,29.6191,29.6261,19000.0
2012-05-02 10:20:00,42.15,42.15,42.09,42.11,21200.0,29.6191,29.6191,29.5769,29.591,21200.0
2012-05-02 10:25:00,42.11,42.17,42.11,42.16,29600.0,29.591,29.6331,29.591,29.6261,29600.0
2012-05-02 10:30:00,42.16,42.19,42.14,42.17,14700.0,29.6261,29.6472,29.612,29.6331,14700.0
2012-05-02 10:35:00,42.17,42.2,42.08,42.08,117600.0,29.6331,29.6542,29.5699,29.5699,117600.0
2012-05-02 10:40:00,42.08,42.16,42.05,42.16,36800.0,29.5699,29.6261,29.5488,29.6261,36800.0
2012-05-02 10:45:00,42.18,42.19,42.13,42.19,14700.0,29.6401,29.6472,29.605,29.6472,14700.0
2012-05-02 10:50:00,42.2,42.21,42.17,42.17,29500.0,29.6542,29.6612,29.6331,29.6331,29500.0
2012-05-02 10:55:00,42.18,42.2,42.18,42.2,19000.0,29.6401,29.6542,29.6401,29.6542,19000.0
2012-05-02 11:00:00,42.2,42.21,42.16,42.17,25900.0,29.6542,29.6612,29.6261,29.6331,25900.0
2012-05-02 11:05:00,42.17,42.18,42.16,42.17,16100.0,29.6331,29.6401,29.6261,29.6331,16100.0
2012-05-02 11:10:00,42.17,42.18,42.15,42.15,16200.0,29.6331,29.6401,29.6191,29.6191,16200.0
2012-05-02 11:15:00,42.16,42.17,42.14,42.15,8400.0,29.6261,29.6331,29.612,29.6191,8400.0
2012-05-02 11:20:00,42.14,42.15,42.12,42.12,14000.0,29.612,29.6191,29.598,29.598,14000.0
2012-05-02 11:25:00,42.12,42.14,42.07,42.07,18100.0,29.598,29.612,29.5628,29.5628,18100.0
2012-05-02 11:30:00,42.08,42.14,42.07,42.14,16700.0,29.5699,29.612,29.5628,29.612,16700.0
2012-05-02 11:35:00,42.14,42.19,42.14,42.18,17100.0,29.612,29.6472,29.612,29.6401,17100.0
2012-05-02 11:40:00,42.18,42.21,42.17,42.21,8200.0,29.6401,29.6612,29.6331,29.6612,8200.0
2012-05-02 11:45:00,42.21,42.25,42.19,42.21,11900.0,29.6612,29.6893,29.6472,29.6612,11900.0
2012-05-02 11:50:00,42.21,42.21,42.14,42.21,33500.0,29.6612,29.6612,29.612,29.6612,33500.0
2012-05-02 11:55:00,42.2,42.23,42.2,42.23,11400.0,29.6542,29.6753,29.6542,29.6753,11400.0
2012-05-02 12:00:00,42.22,42.25,42.22,42.24,12300.0,29.6683,29.6893,29.6683,29.6823,12300.0
2012-05-02 12:05:00,42.25,42.27,42.25,42.27,15200.0,29.6893,29.7034,29.6893,29.7034,15200.0
2012-05-02 12:10:00,42.27,42.3,42.26,42.3,8700.0,29.7034,29.7245,29.6964,29.7245,8700.0
2012-05-02 12:15:00,42.29,42.38,42.29,42.35,12800.0,29.7174,29.7807,29.7174,29.7596,12800.0
2012-05-02 12:20:00,42.35,42.41,42.35,42.37,11700.0,29.7596,29.8018,29.7596,29.7737,11700.0
2012-05-02 12:25:00,42.38,42.39,42.37,42.38,5100.0,29.7807,29.7877,29.7737,29.7807,5100.0
2012-05-02 12:30:00,42.39,42.39,42.33,42.37,14800.0,29.7877,29.7877,29.7455,29.7737,14800.0
2012-05-02 12:35:00,42.37,42.39,42.31,42.31,8100.0,29.7737,29.7877,29.7315,29.7315,8100.0
2012-05-02 12:40:00,42.32,42.33,42.29,42.29,9200.0,29.7385,29.7455,29.7174,29.7174,9200.0
2012-05-02 12:45:00,42.3,42.3,42.26,42.27,12800.0,29.7245,29.7245,29.6964,29.7034,12800.0
2012-05-02 12:50:00,42.26,42.32,42.26,42.32,13600.0,29.6964,29.7385,29.6964,29.7385,13600.0
2012-05-02 12:55:00,42.32,42.33,42.14,42.14,80800.0,29.7385,29.7455,29.612,29.612,80800.0
2012-05-02 13:00:00,42.15,42.28,42.11,42.27,101100.0,29.6191,29.7104,29.591,29.7034,101100.0
2012-05-02 13:05:00,42.27,42.34,42.27,42.32,16500.0,29.7034,29.7526,29.7034,29.7385,16500.0
2012-05-02 13:10:00,42.32,42.34,42.3,42.34,11100.0,29.7385,29.7526,29.7245,29.7526,11100.0
2012-05-02 13:15:00,42.34,42.37,42.31,42.32,12400.0,29.7526,29.7737,29.7315,29.7385,12400.0
2012-05-02 13:20:00,42.32,42.35,42.31,42.32,14000.0,29.7385,29.7596,29.7315,29.7385,14000.0
2012-05-02 13:25:00,42.32,42.33,42.32,42.33,6000.0,29.7385,29.7455,29.7385,29.7455,6000.0
2012-05-02 13:30:00,42.33,42.35,42.31,42.32,19000.0,29.7455,29.7596,29.7315,29.7385,19000.0
2012-05-02 13:35:00,42.31,42.32,42.23,42.27,38500.0,29.7315,29.7385,29.6753,29.7034,38500.0
2012-05-02 13:40:00,42.27,42.3,42.27,42.29,9700.0,29.7034,29.7245,29.7034,29.7174,9700.0
2012-05-02 13:45:00,42.29,42.32,42.27,42.29,28800.0,29.7174,29.7385,29.7034,29.7174,28800.0
2012-05-02 13:50:00,42.29,42.31,42.28,42.31,10800.0,29.7174,29.7315,29.7104,29.7315,10800.0
2012-05-02 13:55:00,42.3,42.31,42.26,42.27,16700.0,29.7245,29.7315,29.6964,29.7034,16700.0
2012-05-02 14:00:00,42.26,42.27,42.21,42.21,16500.0,29.6964,29.7034,29.6612,29.6612,16500.0
2012-05-02 14:05:00,42.21,42.22,42.21,42.22,18500.0,29.6612,29.6683,29.6612,29.6683,18500.0
2012-05-02 14:10:00,42.22,42.23,42.21,42.23,32000.0,29.6683,29.6753,29.6612,29.6753,32000.0
2012-05-02 14:15:00,42.22,42.23,42.17,42.18,40400.0,29.6683,29.6753,29.6331,29.6401,40400.0
2012-05-02 14:20:00,42.18,42.23,42.17,42.23,22000.0,29.6401,29.6753,29.6331,29.6753,22000.0
2012-05-02 14:25:00,42.23,42.26,42.2,42.21,18200.0,29.6753,29.6964,29.6542,29.6612,18200.0
2012-05-02 14:30:00,42.21,42.23,42.17,42.22,30400.0,29.6612,29.6753,29.6331,29.6683,30400.0
2012-05-02 14:35:00,42.22,42.23,42.21,42.22,10300.0,29.6683,29.6753,29.6612,29.6683,10300.0
2012-05-02 14:40:00,42.22,42.25,42.22,42.25,10400.0,29.6683,29.6893,29.6683,29.6893,10400.0
2012-05-02 14:45:00,42.26,42.28,42.25,42.27,16300.0,29.6964,29.7104,29.6893,29.7034,16300.0
2012-05-02 14:50:00,42.27,42.3,42.27,42.3,10800.0,29.7034,29.7245,29.7034,29.7245,10800.0
2012-05-02 14:55:00,42.3,42.33,42.26,42.28,17100.0,29.7245,29.7455,29.6964,29.7104,17100.0
2012-05-02 15:00:00,42.28,42.29,42.27,42.28,27600.0,29.7104,29.7174,29.7034,29.7104,27600.0
2012-05-02 15:05:00,42.28,42.29,42.27,42.28,13400.0,29.7104,29.7174,29.7034,29.7104,13400.0
2012-05-02 15:10:00,42.28,42.3,42.27,42.29,63800.0,29.7104,29.7245,29.7034,29.7174,63800.0
2012-05-02 15:15:00,42.28,42.3,42.26,42.27,59700.0,29.7104,29.7245,29.6964,29.7034,59700.0
2012-05-02 15:20:00,42.28,42.34,42.28,42.34,20200.0,29.7104,29.7526,29.7104,29.7526,20200.0
2012-05-02 15:25:00,42.34,42.35,42.32,42.35,24600.0,29.7526,29.7596,29.7385,29.7596,24600.0
2012-05-02 15:30:00,42.36,42.37,42.34,42.34,19500.0,29.7666,29.7737,29.7526,29.7526,19500.0
2012-05-02 15:35:00,42.35,42.39,42.35,42.39,37800.0,29.7596,29.7877,29.7596,29.7877,37800.0
2012-05-02 15:40:00,42.38,42.42,42.38,42.42,25500.0,29.7807,29.8088,29.7807,29.8088,25500.0
2012-05-02 15:45:00,42.42,42.47,42.41,42.45,68600.0,29.8088,29.8439,29.8018,29.8299,68600.0
2012-05-02 15:50:00,42.45,42.45,42.39,42.42,53600.0,29.8299,29.8299,29.7877,29.8088,53600.0
2012-05-02 15:55:00,42.41,42.42,42.36,42.41,107200.0,29.8018,29.8088,29.7666,29.8018,107200.0
2012-05-03 09:30:00,42.71,42.8,42.67,42.72,66500.0,30.0126,30.0758,29.9845,30.0196,66500.0
2012-05-03 09:35:00,42.72,43.27,42.65,43.08,341700.0,30.0196,30.4061,29.9704,30.2726,341700.0
2012-05-03 09:40:00,43.04,43.08,42.65,42.84,131900.0,30.2445,30.2726,29.9704,30.1039,131900.0
2012-05-03 09:45:00,42.96,42.96,42.7,42.85,67500.0,30.1883,30.1883,30.0055,30.111,67500.0
2012-05-03 09:50:00,42.85,43.04,42.81,42.86,80600.0,30.111,30.2445,30.0828,30.118,80600.0
2012-05-03 09:55:00,42.85,42.93,42.77,42.83,53600.0,30.111,30.1672,30.0547,30.0969,53600.0
2012-05-03 10:00:00,42.87,42.91,42.79,42.8,58200.0,30.125,30.1531,30.0688,30.0758,58200.0
2012-05-03 10:05:00,42.8,42.86,42.76,42.85,76300.0,30.0758,30.118,30.0477,30.111,76300.0
2012-05-03 10:10:00,42.86,42.98,42.83,42.9,61800.0,30.118,30.2023,30.0969,30.1461,61800.0
2012-05-03 10:15:00,42.9,42.95,42.84,42.92,27200.0,30.1461,30.1812,30.1039,30.1601,27200.0
2012-05-03 10:20:00,42.91,42.92,42.8,42.81,37400.0,30.1531,30.1601,30.0758,30.0828,37400.0
2012-05-03 10:25:00,42.81,42.87,42.68,42.7,39400.0,30.0828,30.125,29.9915,30.0055,39400.0
2012-05-03 10:30:00,42.69,42.82,42.65,42.75,58100.0,29.9985,30.0899,29.9704,30.0407,58100.0
2012-05-03 10:35:00,42.74,42.82,42.69,42.79,64000.0,30.0337,30.0899,29.9985,30.0688,64000.0
2012-05-03 10:40:00,42.8,42.86,42.77,42.84,58300.0,30.0758,30.118,30.0547,30.1039,58300.0
2012-05-03 10:45:00,42.83,42.89,42.79,42.88,100100.0,30.0969,30.1391,30.0688,30.132,100100.0
2012-05-03 10:50:00,42.87,42.92,42.78,42.9,57900.0,30.125,30.1601,30.0618,30.1461,57900.0
2012-05-03 10:55:00,42.9,42.96,42.89,42.94,29600.0,30.1461,30.1883,30.1391,30.1742,29600.0
2012-05-03 11:00:00,42.92,42.94,42.86,42.89,18800.0,30.1601,30.1742,30.118,30.1391,18800.0
2012-05-03 11:05:00,42.89,42.94,42.89,42.9,21700.0,30.1391,30.1742,30.1391,30.1461,21700.0
2012-05-03 11:10:00,42.91,42.91,42.84,42.88,22400.0,30.1531,30.1531,30.1039,30.132,22400.0
2012-05-03 11:15:00,42.88,42.95,42.86,42.94,24300.0,30.132,30.1812,30.118,30.1742,24300.0
2012-05-03 11:20:00,42.94,42.99,42.94,42.98,17900.0,30.1742,30.2093,30.1742,30.2023,17900.0
2012-05-03 11:25:00,42.99,43.0,42.96,42.96,13900.0,30.2093,30.2164,30.1883,30.1883,13900.0
2012-05-03 11:30:00,42.96,42.99,42.89,42.9,15400.0,30.1883,30.2093,30.1391,30.1461,15400.0
2012-05-03 11:35:00,42.87,42.95,42.86,42.95,16200.0,30.125,30.1812,30.118,30.1812,16200.0
2012-05-03 11:40:00,42.96,42.98,42.96,42.97,8400.0,30.1883,30.2023,30.1883,30.1953,8400.0
2012-05-03 11:45:00,42.97,42.98,42.85,42.87,24800.0,30.1953,30.2023,30.111,30.125,24800.0
2012-05-03 11:50:00,42.87,42.92,42.86,42.88,22200.0,30.125,30.1601,30.118,30.132,22200.0
2012-05-03 11:55:00,42.88,42.9,42.83,42.86,59500.0,30.132,30.1461,30.0969,30.118,59500.0
2012-05-03 12:00:00,42.86,42.88,42.83,42.83,64800.0,30.118,30.132,30.0969,30.0969,64800.0
2012-05-03 12:05:00,42.83,42.83,42.8,42.81,60700.0,30.0969,30.0969,30.0758,30.0828,60700.0
2012-05-03 12:10:00,42.8,42.83,42.79,42.82,44600.0,30.0758,30.0969,30.0688,30.0899,44600.0
2012-05-03 12:15:00,42.82,42.84,42.81,42.84,33300.0,30.0899,30.1039,30.0828,30.1039,33300.0
2012-05-03 12:20:00,42.83,42.84,42.83,42.84,10500.0,30.0969,30.1039,30.0969,30.1039,10500.0
2012-05-03 12:25:00,42.83,42.88,42.81,42.86,48800.0,30.0969,30.132,30.0828,30.118,48800.0
2012-05-03 12:30:00,42.87,42.93,42.85,42.91,22500.0,30.125,30.1672,30.111,30.1531,22500.0
2012-05-03 12:35:00,42.9,42.98,42.9,42.96,12900.0,30.1461,30.2023,30.1461,30.1883,12900.0
2012-05-03 12:40:00,42.96,42.96,42.91,42.91,7500.0,30.1883,30.1883,30.1531,30.1531,7500.0
2012-05-03 12:45:00,42.9,42.94,42.89,42.94,9900.0,30.1461,30.1742,30.1391,30.1742,9900.0
2012-05-03 12:50:00,42.94,42.95,42.94,42.95,2200.0,30.1742,30.1812,30.1742,30.1812,2200.0
2012-05-03 12:55:00,42.94,42.96,42.94,42.96,7200.0,30.1742,30.1883,30.1742,30.1883,7200.0
2012-05-03 13:00:00,42.95,42.96,42.93,42.95,17400.0,30.1812,30.1883,30.1672,30.1812,17400.0
2012-05-03 13:05:00,42.95,42.95,42.93,42.93,8400.0,30.1812,30.1812,30.1672,30.1672,8400.0
2012-05-03 13:10:00,42.93,42.93,42.87,42.89,15200.0,30.1672,30.1672,30.125,30.1391,15200.0
2012-05-03 13:15:00,42.9,42.96,42.89,42.95,14800.0,30.1461,30.1883,30.1391,30.1812,14800.0
2012-05-03 13:20:00,42.95,42.96,42.94,42.94,13000.0,30.1812,30.1883,30.1742,30.1742,13000.0
2012-05-03 13:25:00,42.95,42.97,42.94,42.97,12500.0,30.1812,30.1953,30.1742,30.1953,12500.0
2012-05-03 13:30:00,42.97,42.98,42.95,42.98,22300.0,30.1953,30.2023,30.1812,30.2023,22300.0
2012-05-03 13:35:00,42.98,43.11,42.98,43.06,53800.0,30.2023,30.2937,30.2023,30.2585,53800.0
2012-05-03 13:40:00,43.06,43.06,42.97,42.99,35200.0,30.2585,30.2585,30.1953,30.2093,35200.0
2012-05-03 13:45:00,42.99,43.09,42.97,43.09,38700.0,30.2093,30.2796,30.1953,30.2796,38700.0
2012-05-03 13:50:00,43.08,43.09,43.02,43.03,13400.0,30.2726,30.2796,30.2304,30.2374,13400.0
2012-05-03 13:55:00,43.03,43.04,43.0,43.01,18600.0,30.2374,30.2445,30.2164,30.2234,18600.0
2012-05-03 14:00:00,43.0,43.04,42.98,43.01,27800.0,30.2164,30.2445,30.2023,30.2234,27800.0
2012-05-03 14:05:00,43.01,43.02,42.99,43.0,19700.0,30.2234,30.2304,30.2093,30.2164,19700.0
2012-05-03 14:10:00,43.0,43.06,43.0,43.05,31700.0,30.2164,30.2585,30.2164,30.2515,31700.0
2012-05-03 14:15:00,43.06,43.08,43.05,43.08,12700.0,30.2585,30.2726,30.2515,30.2726,12700.0
2012-05-03 14:20:00,43.07,43.11,43.05,43.1,58500.0,30.2656,30.2937,30.2515,30.2866,58500.0
2012-05-03 14:25:00,43.1,43.1,43.02,43.02,14800.0,30.2866,30.2866,30.2304,30.2304,14800.0
2012-05-03 14:30:00,43.01,43.09,43.0,43.09,29800.0,30.2234,30.2796,30.2164,30.2796,29800.0
2012-05-03 14:35:00,43.08,43.11,43.08,43.11,8500.0,30.2726,30.2937,30.2726,30.2937,8500.0
2012-05-03 14:40:00,43.1,43.11,43.06,43.1,22800.0,30.2866,30.2937,30.2585,30.2866,22800.0
2012-05-03 14:45:00,43.1,43.15,43.08,43.14,60800.0,30.2866,30.3218,30.2726,30.3147,60800.0
2012-05-03 14:50:00,43.13,43.15,43.11,43.11,29400.0,30.3077,30.3218,30.2937,30.2937,29400.0
2012-05-03 14:55:00,43.11,43.2,43.11,43.19,52700.0,30.2937,30.3569,30.2937,30.3499,52700.0
2012-05-03 15:00:00,43.17,43.24,43.17,43.22,49800.0,30.3358,30.385,30.3358,30.371,49800.0
2012-05-03 15:05:00,43.21,43.23,43.18,43.2,46400.0,30.3639,30.378,30.3428,30.3569,46400.0
2012-05-03 15:10:00,43.2,43.24,43.16,43.16,49400.0,30.3569,30.385,30.3288,30.3288,49400.0
2012-05-03 15:15:00,43.16,43.21,43.16,43.17,26300.0,30.3288,30.3639,30.3288,30.3358,26300.0
2012-05-03 15:20:00,43.17,43.23,43.13,43.19,38100.0,30.3358,30.378,30.3077,30.3499,38100.0
2012-05-03 15:25:00,43.19,43.26,43.19,43.22,68500.0,30.3499,30.3991,30.3499,30.371,68500.0
2012-05-03 15:30:00,43.22,43.23,43.19,43.2,31200.0,30.371,30.378,30.3499,30.3569,31200.0
2012-05-03 15:35:00,43.2,43.24,43.18,43.18,78900.0,30.3569,30.385,30.3428,30.3428,78900.0
2012-05-03 15:40:00,43.18,43.27,43.18,43.23,65800.0,30.3428,30.4061,30.3428,30.378,65800.0
2012-05-03 15:45:00,43.23,43.23,43.15,43.17,78600.0,30.378,30.378,30.3218,30.3358,78600.0
2012-05-03 15:50:00,43.16,43.29,43.16,43.24,125100.0,30.3288,30.4201,30.3288,30.385,125100.0
2012-05-03 15:55:00,43.23,43.33,43.22,43.33,321700.0,30.378,30.4483,30.371,30.4483,321700.0
2012-05-04 09:30:00,43.16,43.5,43.11,43.48,61000.0,30.3288,30.5677,30.2937,30.5537,61000.0
2012-05-04 09:35:00,43.45,43.52,43.34,43.35,36700.0,30.5326,30.5818,30.4553,30.4623,36700.0
2012-05-04 09:40:00,43.35,43.39,43.3,43.34,94100.0,30.4623,30.4904,30.4272,30.4553,94100.0
2012-05-04 09:45:00,43.34,43.44,43.33,43.42,123200.0,30.4553,30.5256,30.4483,30.5115,123200.0
2012-05-04 09:50:00,43.42,43.48,43.3,43.34,38600.0,30.5115,30.5537,30.4272,30.4553,38600.0
2012-05-04 09:55:00,43.34,43.41,43.22,43.24,125000.0,30.4553,30.5045,30.371,30.385,125000.0
2012-05-04 10:00:00,43.24,43.24,43.1,43.13,29800.0,30.385,30.385,30.2866,30.3077,29800.0
2012-05-04 10:05:00,43.13,43.13,43.04,43.08,56600.0,30.3077,30.3077,30.2445,30.2726,56600.0
2012-05-04 10:10:00,43.08,43.13,43.06,43.12,70500.0,30.2726,30.3077,30.2585,30.3007,70500.0
2012-05-04 10:15:00,43.12,43.14,43.09,43.11,28000.0,30.3007,30.3147,30.2796,30.2937,28000.0
2012-05-04 10:20:00,43.11,43.15,43.1,43.15,36300.0,30.2937,30.3218,30.2866,30.3218,36300.0
2012-05-04 10:25:00,43.14,43.18,43.11,43.18,35500.0,30.3147,30.3428,30.2937,30.3428,35500.0
2012-05-04 10:30:00,43.17,43.19,43.15,43.17,22100.0,30.3358,30.3499,30.3218,30.3358,22100.0
2012-05-04 10:35:00,43.16,43.24,43.16,43.23,38800.0,30.3288,30.385,30.3288,30.378,38800.0
2012-05-04 10:40:00,43.23,43.36,43.23,43.36,52800.0,30.378,30.4693,30.378,30.4693,52800.0
2012-05-04 10:45:00,43.36,43.36,43.27,43.28,59700.0,30.4693,30.4693,30.4061,30.4131,59700.0
2012-05-04 10:50:00,43.29,43.29,43.21,43.27,37000.0,30.4201,30.4201,30.3639,30.4061,37000.0
2012-05-04 10:55:00,43.27,43.35,43.22,43.33,40700.0,30.4061,30.4623,30.371,30.4483,40700.0
2012-05-04 11:00:00,43.33,43.39,43.3,43.39,38200.0,30.4483,30.4904,30.4272,30.4904,38200.0
2012-05-04 11:05:00,43.39,43.42,43.28,43.28,19200.0,30.4904,30.5115,30.4131,30.4131,19200.0
2012-05-04 11:10:00,43.29,43.31,43.26,43.26,20600.0,30.4201,30.4342,30.3991,30.3991,20600.0
2012-05-04 11:15:00,43.25,43.42,43.24,43.41,119300.0,30.392,30.5115,30.385,30.5045,119300.0
2012-05-04 11:20:00,43.42,43.42,43.25,43.25,57000.0,30.5115,30.5115,30.392,30.392,57000.0
2012-05-04 11:25:00,43.25,43.29,43.23,43.27,17200.0,30.392,30.4201,30.378,30.4061,17200.0
2012-05-04 11:30:00,43.26,43.28,43.22,43.27,84300.0,30.3991,30.4131,30.371,30.4061,84300.0
2012-05-04 11:35:00,43.27,43.27,43.17,43.18,17900.0,30.4061,30.4061,30.3358,30.3428,17900.0
2012-05-04 11:40:00,43.17,43.2,43.16,43.19,21800.0,30.3358,30.3569,30.3288,30.3499,21800.0
2012-05-04 11:45:00,43.19,43.19,43.09,43.1,16600.0,30.3499,30.3499,30.2796,30.2866,16600.0
2012-05-04 11:50:00,43.1,43.13,43.08,43.11,32200.0,30.2866,30.3077,30.2726,30.2937,32200.0
2012-05-04 11:55:00,43.09,43.12,43.08,43.12,14100.0,30.2796,30.3007,30.2726,30.3007,14100.0
2012-05-04 12:00:00,43.11,43.15,43.09,43.09,29600.0,30.2937,30.3218,30.2796,30.2796,29600.0
2012-05-04 12:05:00,43.08,43.15,43.07,43.11,44200.0,30.2726,30.3218,30.2656,30.2937,44200.0
2012-05-04 12:10:00,43.1,43.13,43.09,43.12,19600.0,30.2866,30.3077,30.2796,30.3007,19600.0
2012-05-04 12:15:00,43.12,43.12,43.04,43.07,41700.0,30.3007,30.3007,30.2445,30.2656,41700.0
2012-05-04 12:20:00,43.07,43.09,43.0,43.04,37000.0,30.2656,30.2796,30.2164,30.2445,37000.0
2012-05-04 12:25:00,43.04,43.1,42.99,43.0,54900.0,30.2445,30.2866,30.2093,30.2164,54900.0
2012-05-04 12:30:00,43.0,43.0,42.96,42.96,38300.0,30.2164,30.2164,30.1883,30.1883,38300.0
2012-05-04 12:35:00,42.97,42.97,42.89,42.93,18600.0,30.1953,30.1953,30.1391,30.1672,18600.0
2012-05-04 12:40:00,42.93,42.94,42.9,42.91,35300.0,30.1672,30.1742,30.1461,30.1531,35300.0
2012-05-04 12:45:00,42.91,42.96,42.9,42.96,84000.0,30.1531,30.1883,30.1461,30.1883,84000.0
2012-05-04 12:50:00,42.95,43.02,42.95,43.0,21400.0,30.1812,30.2304,30.1812,30.2164,21400.0
2012-05-04 12:55:00,43.0,43.03,42.99,43.03,20300.0,30.2164,30.2374,30.2093,30.2374,20300.0
2012-05-04 13:00:00,43.02,43.05,43.0,43.03,19600.0,30.2304,30.2515,30.2164,30.2374,19600.0
2012-05-04 13:05:00,43.02,43.03,42.92,42.92,22900.0,30.2304,30.2374,30.1601,30.1601,22900.0
2012-05-04 13:10:00,42.93,42.96,42.91,42.94,24000.0,30.1672,30.1883,30.1531,30.1742,24000.0
2012-05-04 13:15:00,42.94,42.95,42.94,42.95,6000.0,30.1742,30.1812,30.1742,30.1812,6000.0
2012-05-04 13:20:00,42.94,43.02,42.93,42.97,88600.0,30.1742,30.2304,30.1672,30.1953,88600.0
2012-05-04 13:25:00,42.96,42.98,42.95,42.98,53000.0,30.1883,30.2023,30.1812,30.2023,53000.0
2012-05-04 13:30:00,42.98,43.03,42.95,43.03,56400.0,30.2023,30.2374,30.1812,30.2374,56400.0
2012-05-04 13:35:00,43.02,43.02,42.97,42.98,11700.0,30.2304,30.2304,30.1953,30.2023,11700.0
2012-05-04 13:40:00,42.99,43.02,42.96,43.0,44800.0,30.2093,30.2304,30.1883,30.2164,44800.0
2012-05-04 13:45:00,43.0,43.0,42.96,42.96,14500.0,30.2164,30.2164,30.1883,30.1883,14500.0
2012-05-04 13:50:00,42.97,42.98,42.94,42.95,13800.0,30.1953,30.2023,30.1742,30.1812,13800.0
2012-05-04 13:55:00,42.94,42.95,42.93,42.94,11900.0,30.1742,30.1812,30.1672,30.1742,11900.0
2012-05-04 14:00:00,42.94,42.95,42.89,42.89,16000.0,30.1742,30.1812,30.1391,30.1391,16000.0
2012-05-04 14:05:00,42.89,42.9,42.86,42.87,11100.0,30.1391,30.1461,30.118,30.125,11100.0
2012-05-04 14:10:00,42.88,42.93,42.85,42.87,62300.0,30.132,30.1672,30.111,30.125,62300.0
2012-05-04 14:15:00,42.87,42.88,42.85,42.87,11600.0,30.125,30.132,30.111,30.125,11600.0
2012-05-04 14:20:00,42.87,42.87,42.85,42.86,5200.0,30.125,30.125,30.111,30.118,5200.0
2012-05-04 14:25:00,42.85,42.87,42.84,42.85,21800.0,30.111,30.125,30.1039,30.111,21800.0
2012-05-04 14:30:00,42.85,42.86,42.82,42.82,14700.0,30.111,30.118,30.0899,30.0899,14700.0
2012-05-04 14:35:00,42.82,42.83,42.76,42.76,27600.0,30.0899,30.0969,30.0477,30.0477,27600.0
2012-05-04 14:40:00,42.76,42.78,42.75,42.75,17200.0,30.0477,30.0618,30.0407,30.0407,17200.0
2012-05-04 14:45:00,42.75,42.79,42.74,42.79,19700.0,30.0407,30.0688,30.0337,30.0688,19700.0
2012-05-04 14:50:00,42.79,42.79,42.75,42.76,21500.0,30.0688,30.0688,30.0407,30.0477,21500.0
2012-05-04 14:55:00,42.76,42.82,42.76,42.81,17000.0,30.0477,30.0899,30.0477,30.0828,17000.0
2012-05-04 15:00:00,42.81,42.86,42.8,42.86,24600.0,30.0828,30.118,30.0758,30.118,24600.0
2012-05-04 15:05:00,42.86,42.88,42.86,42.88,16300.0,30.118,30.132,30.118,30.132,16300.0
2012-05-04 15:10:00,42.88,42.88,42.84,42.84,16600.0,30.132,30.132,30.1039,30.1039,16600.0
2012-05-04 15:15:00,42.83,42.87,42.82,42.82,24300.0,30.0969,30.125,30.0899,30.0899,24300.0
2012-05-04 15:20:00,42.82,42.86,42.79,42.79,53400.0,30.0899,30.118,30.0688,30.0688,53400.0
2012-05-04 15:25:00,42.8,42.81,42.74,42.81,28900.0,30.0758,30.0828,30.0337,30.0828,28900.0
2012-05-04 15:30:00,42.8,42.9,42.8,42.9,128500.0,30.0758,30.1461,30.0758,30.1461,128500.0
2012-05-04 15:35:00,42.9,42.9,42.81,42.82,28100.0,30.1461,30.1461,30.0828,30.0899,28100.0
2012-05-04 15:40:00,42.82,42.83,42.79,42.8,46500.0,30.0899,30.0969,30.0688,30.0758,46500.0
2012-05-04 15:45:00,42.8,42.81,42.76,42.76,91000.0,30.0758,30.0828,30.0477,30.0477,91000.0
2012-05-04 15:50:00,42.77,42.82,42.76,42.76,84300.0,30.0547,30.0899,30.0477,30.0477,84300.0
2012-05-04 15:55:00,42.77,42.8,42.71,42.71,219300.0,30.0547,30.0758,30.0126,30.0126,219300.0
2012-05-07 09:30:00,42.63,42.75,42.6,42.72,31100.0,29.9564,30.0407,29.9353,30.0196,31100.0
2012-05-07 09:35:00,42.72,42.74,42.64,42.72,16500.0,30.0196,30.0337,29.9634,30.0196,16500.0
2012-05-07 09:40:00,42.73,42.83,42.71,42.78,40200.0,30.0266,30.0969,30.0126,30.0618,40200.0
2012-05-07 09:45:00,42.79,42.87,42.77,42.81,40200.0,30.0688,30.125,30.0547,30.0828,40200.0
2012-05-07 09:50:00,42.8,42.91,42.73,42.9,40500.0,30.0758,30.1531,30.0266,30.1461,40500.0
2012-05-07 09:55:00,42.9,42.94,42.83,42.94,34300.0,30.1461,30.1742,30.0969,30.1742,34300.0
2012-05-07 10:00:00,42.93,43.0,42.91,42.97,37400.0,30.1672,30.2164,30.1531,30.1953,37400.0
2012-05-07 10:05:00,42.97,42.97,42.9,42.9,14800.0,30.1953,30.1953,30.1461,30.1461,14800.0
2012-05-07 10:10:00,42.9,42.93,42.88,42.88,70900.0,30.1461,30.1672,30.132,30.132,70900.0
2012-05-07 10:15:00,42.89,42.93,42.88,42.93,33500.0,30.1391,30.1672,30.132,30.1672,33500.0
2012-05-07 10:20:00,42.92,42.99,42.89,42.99,24300.0,30.1601,30.2093,30.1391,30.2093,24300.0
2012-05-07 10:25:00,42.98,43.03,42.93,42.98,39700.0,30.2023,30.2374,30.1672,30.2023,39700.0
2012-05-07 10:30:00,42.98,42.99,42.91,42.92,50400.0,30.2023,30.2093,30.1531,30.1601,50400.0
2012-05-07 10:35:00,42.92,42.96,42.91,42.96,21300.0,30.1601,30.1883,30.1531,30.1883,21300.0
2012-05-07 10:40:00,42.96,42.96,42.88,42.95,21000.0,30.1883,30.1883,30.132,30.1812,21000.0
2012-05-07 10:45:00,42.95,43.01,42.95,43.0,29600.0,30.1812,30.2234,30.1812,30.2164,29600.0
2012-05-07 10:50:00,43.0,43.07,42.99,43.07,55900.0,30.2164,30.2656,30.2093,30.2656,55900.0
2012-05-07 10:55:00,43.07,43.09,43.02,43.08,36300.0,30.2656,30.2796,30.2304,30.2726,36300.0
2012-05-07 11:00:00,43.07,43.11,43.0,43.0,42600.0,30.2656,30.2937,30.2164,30.2164,42600.0
2012-05-07 11:05:00,43.0,43.04,42.96,43.01,37800.0,30.2164,30.2445,30.1883,30.2234,37800.0
2012-05-07 11:10:00,43.0,43.01,42.95,42.95,21800.0,30.2164,30.2234,30.1812,30.1812,21800.0
2012-05-07 11:15:00,42.96,43.0,42.95,43.0,19300.0,30.1883,30.2164,30.1812,30.2164,19300.0
2012-05-07 11:20:00,42.99,43.0,42.92,42.94,40400.0,30.2093,30.2164,30.1601,30.1742,40400.0
2012-05-07 11:25:00,42.95,42.98,42.93,42.94,42500.0,30.1812,30.2023,30.1672,30.1742,42500.0
2012-05-07 11:30:00,42.94,42.96,42.93,42.95,20400.0,30.1742,30.1883,30.1672,30.1812,20400.0
2012-05-07 11:35:00,42.94,42.94,42.9,42.93,19300.0,30.1742,30.1742,30.1461,30.1672,19300.0
2012-05-07 11:40:00,42.93,42.93,42.9,42.93,49800.0,30.1672,30.1672,30.1461,30.1672,49800.0
2012-05-07 11:45:00,42.93,42.95,42.93,42.95,9700.0,30.1672,30.1812,30.1672,30.1812,9700.0
2012-05-07 11:50:00,42.94,42.96,42.91,42.91,18300.0,30.1742,30.1883,30.1531,30.1531,18300.0
2012-05-07 11:55:00,42.9,42.91,42.88,42.9,12600.0,30.1461,30.1531,30.132,30.1461,12600.0
2012-05-07 12:00:00,42.9,42.95,42.87,42.91,96000.0,30.1461,30.1812,30.125,30.1531,96000.0
2012-05-07 12:05:00,42.92,42.94,42.9,42.9,11700.0,30.1601,30.1742,30.1461,30.1461,11700.0
2012-05-07 12:10:00,42.9,42.91,42.89,42.91,9400.0,30.1461,30.1531,30.1391,30.1531,9400.0
2012-05-07 12:15:00,42.91,42.95,42.9,42.93,48800.0,30.1531,30.1812,30.1461,30.1672,48800.0
2012-05-07 12:20:00,42.93,42.96,42.92,42.96,17000.0,30.1672,30.1883,30.1601,30.1883,17000.0
2012-05-07 12:25:00,42.96,42.96,42.94,42.95,7600.0,30.1883,30.1883,30.1742,30.1812,7600.0
2012-05-07 12:30:00,42.94,43.0,42.94,42.97,15800.0,30.1742,30.2164,30.1742,30.1953,15800.0
2012-05-07 12:35:00,42.96,42.97,42.95,42.95,8800.0,30.1883,30.1953,30.1812,30.1812,8800.0
2012-05-07 12:40:00,42.96,42.98,42.95,42.96,13700.0,30.1883,30.2023,30.1812,30.1883,13700.0
2012-05-07 12:45:00,42.95,42.95,42.91,42.92,12900.0,30.1812,30.1812,30.1531,30.1601,12900.0
2012-05-07 12:50:00,42.92,42.96,42.91,42.94,19000.0,30.1601,30.1883,30.1531,30.1742,19000.0
2012-05-07 12:55:00,42.94,42.96,42.94,42.95,9600.0,30.1742,30.1883,30.1742,30.1812,9600.0
2012-05-07 13:00:00,42.95,42.96,42.94,42.94,15100.0,30.1812,30.1883,30.1742,30.1742,15100.0
2012-05-07 13:05:00,42.94,42.95,42.91,42.92,19900.0,30.1742,30.1812,30.1531,30.1601,19900.0
2012-05-07 13:10:00,42.92,42.95,42.91,42.94,14400.0,30.1601,30.1812,30.1531,30.1742,14400.0
2012-05-07 13:15:00,42.94,42.95,42.91,42.95,14000.0,30.1742,30.1812,30.1531,30.1812,14000.0
2012-05-07 13:20:00,42.95,42.97,42.9,42.92,16600.0,30.1812,30.1953,30.1461,30.1601,16600.0
2012-05-07 13:25:00,42.91,42.95,42.9,42.94,17600.0,30.1531,30.1812,30.1461,30.1742,17600.0
2012-05-07 13:30:00,42.93,42.94,42.92,42.93,22100.0,30.1672,30.1742,30.1601,30.1672,22100.0
2012-05-07 13:35:00,42.92,42.94,42.9,42.94,18400.0,30.1601,30.1742,30.1461,30.1742,18400.0
2012-05-07 13:40:00,42.93,42.94,42.9,42.94,22000.0,30.1672,30.1742,30.1461,30.1742,22000.0
2012-05-07 13:45:00,42.94,42.94,42.92,42.93,4700.0,30.1742,30.1742,30.1601,30.1672,4700.0
2012-05-07 13:50:00,42.93,42.97,42.92,42.97,25500.0,30.1672,30.1953,30.1601,30.1953,25500.0
2012-05-07 13:55:00,42.98,42.99,42.93,42.96,17700.0,30.2023,30.2093,30.1672,30.1883,17700.0
2012-05-07 14:00:00,42.95,42.99,42.94,42.96,15300.0,30.1812,30.2093,30.1742,30.1883,15300.0
2012-05-07 14:05:00,42.97,43.0,42.96,42.98,20900.0,30.1953,30.2164,30.1883,30.2023,20900.0
2012-05-07 14:10:00,42.99,43.05,42.98,43.05,24500.0,30.2093,30.2515,30.2023,30.2515,24500.0
2012-05-07 14:15:00,43.04,43.05,42.97,42.97,13300.0,30.2445,30.2515,30.1953,30.1953,13300.0
2012-05-07 14:20:00,42.98,43.01,42.95,42.99,17100.0,30.2023,30.2234,30.1812,30.2093,17100.0
2012-05-07 14:25:00,43.0,43.0,42.95,42.98,13900.0,30.2164,30.2164,30.1812,30.2023,13900.0
2012-05-07 14:30:00,42.98,42.98,42.94,42.96,20600.0,30.2023,30.2023,30.1742,30.1883,20600.0
2012-05-07 14:35:00,42.96,42.96,42.94,42.96,22700.0,30.1883,30.1883,30.1742,30.1883,22700.0
2012-05-07 14:40:00,42.96,42.96,42.92,42.93,20700.0,30.1883,30.1883,30.1601,30.1672,20700.0
2012-05-07 14:45:00,42.93,42.95,42.9,42.9,17800.0,30.1672,30.1812,30.1461,30.1461,17800.0
2012-05-07 14:50:00,42.9,42.94,42.9,42.93,17600.0,30.1461,30.1742,30.1461,30.1672,17600.0
2012-05-07 14:55:00,42.92,42.94,42.92,42.93,14200.0,30.1601,30.1742,30.1601,30.1672,14200.0
2012-05-07 15:00:00,42.93,42.97,42.93,42.95,23000.0,30.1672,30.1953,30.1672,30.1812,23000.0
2012-05-07 15:05:00,42.95,42.96,42.89,42.89,21200.0,30.1812,30.1883,30.1391,30.1391,21200.0
2012-05-07 15:10:00,42.88,42.89,42.88,42.89,18800.0,30.132,30.1391,30.132,30.1391,18800.0
2012-05-07 15:15:00,42.89,42.9,42.89,42.89,20700.0,30.1391,30.1461,30.1391,30.1391,20700.0
2012-05-07 15:20:00,42.89,42.92,42.87,42.91,36400.0,30.1391,30.1601,30.125,30.1531,36400.0
2012-05-07 15:25:00,42.9,42.91,42.87,42.87,27300.0,30.1461,30.1531,30.125,30.125,27300.0
2012-05-07 15:30:00,42.87,42.91,42.87,42.88,34000.0,30.125,30.1531,30.125,30.132,34000.0
2012-05-07 15:35:00,42.88,42.89,42.86,42.86,36800.0,30.132,30.1391,30.118,30.118,36800.0
2012-05-07 15:40:00,42.87,42.87,42.85,42.87,62000.0,30.125,30.125,30.111,30.125,62000.0
2012-05-07 15:45:00,42.87,42.93,42.87,42.91,48500.0,30.125,30.1672,30.125,30.1531,48500.0
2012-05-07 15:50:00,42.9,42.91,42.8,42.82,92700.0,30.1461,30.1531,30.0758,30.0899,92700.0
2012-05-07 15:55:00,42.82,42.87,42.8,42.85,118900.0,30.0899,30.125,30.0758,30.111,118900.0
2012-05-08 09:30:00,42.73,42.83,42.64,42.7,34600.0,30.0266,30.0969,29.9634,30.0055,34600.0
2012-05-08 09:35:00,42.7,42.85,42.65,42.7,39500.0,30.0055,30.111,29.9704,30.0055,39500.0
2012-05-08 09:40:00,42.68,42.78,42.62,42.7,122000.0,29.9915,30.0618,29.9493,30.0055,122000.0
2012-05-08 09:45:00,42.68,42.73,42.63,42.63,21100.0,29.9915,30.0266,29.9564,29.9564,21100.0
2012-05-08 09:50:00,42.63,42.65,42.56,42.56,40200.0,29.9564,29.9704,29.9072,29.9072,40200.0
2012-05-08 09:55:00,42.56,42.62,42.51,42.61,24200.0,29.9072,29.9493,29.872,29.9423,24200.0
2012-05-08 10:00:00,42.6,42.6,42.5,42.54,21000.0,29.9353,29.9353,29.865,29.8931,21000.0
2012-05-08 10:05:00,42.53,42.58,42.49,42.55,29400.0,29.8861,29.9212,29.858,29.9001,29400.0
2012-05-08 10:10:00,42.55,42.64,42.54,42.64,36400.0,29.9001,29.9634,29.8931,29.9634,36400.0
2012-05-08 10:15:00,42.64,42.79,42.63,42.78,34900.0,29.9634,30.0688,29.9564,30.0618,34900.0
2012-05-08 10:20:00,42.78,42.79,42.73,42.73,40300.0,30.0618,30.0688,30.0266,30.0266,40300.0
2012-05-08 10:25:00,42.73,42.73,42.63,42.71,86800.0,30.0266,30.0266,29.9564,30.0126,86800.0
2012-05-08 10:30:00,42.7,42.7,42.64,42.68,53100.0,30.0055,30.0055,29.9634,29.9915,53100.0
2012-05-08 10:35:00,42.68,42.68,42.61,42.65,44800.0,29.9915,29.9915,29.9423,29.9704,44800.0
2012-05-08 10:40:00,42.64,42.69,42.63,42.65,32800.0,29.9634,29.9985,29.9564,29.9704,32800.0
2012-05-08 10:45:00,42.66,42.71,42.65,42.67,26800.0,29.9774,30.0126,29.9704,29.9845,26800.0
2012-05-08 10:50:00,42.66,42.71,42.65,42.67,24600.0,29.9774,30.0126,29.9704,29.9845,24600.0
2012-05-08 10:55:00,42.66,42.74,42.66,42.74,76700.0,29.9774,30.0337,29.9774,30.0337,76700.0
2012-05-08 11:00:00,42.72,42.72,42.69,42.71,40700.0,30.0196,30.0196,29.9985,30.0126,40700.0
2012-05-08 11:05:00,42.69,42.7,42.63,42.66,22500.0,29.9985,30.0055,29.9564,29.9774,22500.0
2012-05-08 11:10:00,42.66,42.66,42.52,42.54,56000.0,29.9774,29.9774,29.8791,29.8931,56000.0
2012-05-08 11:15:00,42.55,42.58,42.51,42.58,52600.0,29.9001,29.9212,29.872,29.9212,52600.0
2012-05-08 11:20:00,42.57,42.59,42.5,42.52,54400.0,29.9142,29.9283,29.865,29.8791,54400.0
2012-05-08 11:25:00,42.53,42.54,42.48,42.49,27400.0,29.8861,29.8931,29.851,29.858,27400.0
2012-05-08 11:30:00,42.5,42.51,42.47,42.47,72000.0,29.865,29.872,29.8439,29.8439,72000.0
2012-05-08 11:35:00,42.46,42.5,42.46,42.49,27000.0,29.8369,29.865,29.8369,29.858,27000.0
2012-05-08 11:40:00,42.48,42.48,42.41,42.46,38500.0,29.851,29.851,29.8018,29.8369,38500.0
2012-05-08 11:45:00,42.46,42.47,42.43,42.47,15100.0,29.8369,29.8439,29.8158,29.8439,15100.0
2012-05-08 11:50:00,42.47,42.5,42.44,42.47,49300.0,29.8439,29.865,29.8228,29.8439,49300.0
2012-05-08 11:55:00,42.46,42.52,42.43,42.5,22000.0,29.8369,29.8791,29.8158,29.865,22000.0
2012-05-08 12:00:00,42.49,42.51,42.47,42.51,10100.0,29.858,29.872,29.8439,29.872,10100.0
2012-05-08 12:05:00,42.5,42.51,42.48,42.51,13200.0,29.865,29.872,29.851,29.872,13200.0
2012-05-08 12:10:00,42.5,42.52,42.49,42.51,9700.0,29.865,29.8791,29.858,29.872,9700.0
2012-05-08 12:15:00,42.51,42.54,42.5,42.54,9000.0,29.872,29.8931,29.865,29.8931,9000.0
2012-05-08 12:20:00,42.53,42.54,42.5,42.5,11800.0,29.8861,29.8931,29.865,29.865,11800.0
2012-05-08 12:25:00,42.5,42.51,42.47,42.5,21000.0,29.865,29.872,29.8439,29.865,21000.0
2012-05-08 12:30:00,42.5,42.51,42.46,42.47,28800.0,29.865,29.872,29.8369,29.8439,28800.0
2012-05-08 12:35:00,42.48,42.54,42.47,42.54,25600.0,29.851,29.8931,29.8439,29.8931,25600.0
2012-05-08 12:40:00,42.54,42.54,42.47,42.47,11500.0,29.8931,29.8931,29.8439,29.8439,11500.0
2012-05-08 12:45:00,42.47,42.49,42.41,42.45,11500.0,29.8439,29.858,29.8018,29.8299,11500.0
2012-05-08 12:50:00,42.45,42.46,42.4,42.43,10400.0,29.8299,29.8369,29.7947,29.8158,10400.0
2012-05-08 12:55:00,42.42,42.45,42.4,42.4,20700.0,29.8088,29.8299,29.7947,29.7947,20700.0
2012-05-08 13:00:00,42.4,42.43,42.38,42.39,14900.0,29.7947,29.8158,29.7807,29.7877,14900.0
2012-05-08 13:05:00,42.38,42.45,42.38,42.45,37900.0,29.7807,29.8299,29.7807,29.8299,37900.0
2012-05-08 13:10:00,42.47,42.48,42.43,42.44,9800.0,29.8439,29.851,29.8158,29.8228,9800.0
2012-05-08 13:15:00,42.45,42.5,42.43,42.49,10400.0,29.8299,29.865,29.8158,29.858,10400.0
2012-05-08 13:20:00,42.48,42.48,42.44,42.47,30700.0,29.851,29.851,29.8228,29.8439,30700.0
2012-05-08 13:25:00,42.47,42.53,42.45,42.51,44500.0,29.8439,29.8861,29.8299,29.872,44500.0
2012-05-08 13:30:00,42.5,42.5,42.44,42.44,14200.0,29.865,29.865,29.8228,29.8228,14200.0
2012-05-08 13:35:00,42.45,42.5,42.43,42.49,14300.0,29.8299,29.865,29.8158,29.858,14300.0
2012-05-08 13:40:00,42.49,42.53,42.49,42.53,9100.0,29.858,29.8861,29.858,29.8861,9100.0
2012-05-08 13:45:00,42.53,42.57,42.53,42.56,7000.0,29.8861,29.9142,29.8861,29.9072,7000.0
2012-05-08 13:50:00,42.56,42.57,42.51,42.51,17400.0,29.9072,29.9142,29.872,29.872,17400.0
2012-05-08 13:55:00,42.51,42.55,42.5,42.55,11100.0,29.872,29.9001,29.865,29.9001,11100.0
2012-05-08 14:00:00,42.56,42.58,42.53,42.53,23900.0,29.9072,29.9212,29.8861,29.8861,23900.0
2012-05-08 14:05:00,42.53,42.57,42.52,42.55,50100.0,29.8861,29.9142,29.8791,29.9001,50100.0
2012-05-08 14:10:00,42.56,42.56,42.49,42.5,16300.0,29.9072,29.9072,29.858,29.865,16300.0
2012-05-08 14:15:00,42.49,42.49,42.47,42.48,17100.0,29.858,29.858,29.8439,29.851,17100.0
2012-05-08 14:20:00,42.48,42.51,42.47,42.49,13000.0,29.851,29.872,29.8439,29.858,13000.0
2012-05-08 14:25:00,42.5,42.51,42.49,42.5,10900.0,29.865,29.872,29.858,29.865,10900.0
2012-05-08 14:30:00,42.51,42.54,42.49,42.5,29800.0,29.872,29.8931,29.858,29.865,29800.0
2012-05-08 14:35:00,42.49,42.6,42.48,42.59,28800.0,29.858,29.9353,29.851,29.9283,28800.0
2012-05-08 14:40:00,42.59,42.62,42.58,42.61,21500.0,29.9283,29.9493,29.9212,29.9423,21500.0
2012-05-08 14:45:00,42.6,42.62,42.6,42.61,10400.0,29.9353,29.9493,29.9353,29.9423,10400.0
2012-05-08 14:50:00,42.61,42.7,42.59,42.68,89200.0,29.9423,30.0055,29.9283,29.9915,89200.0
2012-05-08 14:55:00,42.69,42.75,42.68,42.75,21500.0,29.9985,30.0407,29.9915,30.0407,21500.0
2012-05-08 15:00:00,42.75,42.84,42.72,42.84,40400.0,30.0407,30.1039,30.0196,30.1039,40400.0
2012-05-08 15:05:00,42.82,42.83,42.74,42.75,35500.0,30.0899,30.0969,30.0337,30.0407,35500.0
2012-05-08 15:10:00,42.76,42.82,42.75,42.82,24800.0,30.0477,30.0899,30.0407,30.0899,24800.0
2012-05-08 15:15:00,42.83,42.95,42.82,42.95,52400.0,30.0969,30.1812,30.0899,30.1812,52400.0
2012-05-08 15:20:00,42.94,42.98,42.91,42.94,43600.0,30.1742,30.2023,30.1531,30.1742,43600.0
2012-05-08 15:25:00,42.94,43.02,42.93,42.99,48000.0,30.1742,30.2304,30.1672,30.2093,48000.0
2012-05-08 15:30:00,42.99,43.02,42.93,42.94,41500.0,30.2093,30.2304,30.1672,30.1742,41500.0
2012-05-08 15:35:00,42.95,43.02,42.9,43.01,58900.0,30.1812,30.2304,30.1461,30.2234,58900.0
2012-05-08 15:40:00,42.99,43.0,42.88,42.95,31800.0,30.2093,30.2164,30.132,30.1812,31800.0
2012-05-08 15:45:00,42.97,43.01,42.93,42.97,67500.0,30.1953,30.2234,30.1672,30.1953,67500.0
2012-05-08 15:50:00,42.98,43.08,42.98,43.06,104200.0,30.2023,30.2726,30.2023,30.2585,104200.0
2012-05-08 15:55:00,43.06,43.07,42.99,43.01,175700.0,30.2585,30.2656,30.2093,30.2234,175700.0
2012-05-09 09:30:00,42.61,42.66,42.55,42.62,17600.0,29.9423,29.9774,29.9001,29.9493,17600.0
2012-05-09 09:35:00,42.61,42.67,42.61,42.65,8400.0,29.9423,29.9845,29.9423,29.9704,8400.0
2012-05-09 09:40:00,42.66,42.71,42.55,42.58,31300.0,29.9774,30.0126,29.9001,29.9212,31300.0
2012-05-09 09:45:00,42.56,42.56,42.5,42.5,23700.0,29.9072,29.9072,29.865,29.865,23700.0
2012-05-09 09:50:00,42.51,42.54,42.39,42.39,21500.0,29.872,29.8931,29.7877,29.7877,21500.0
2012-05-09 09:55:00,42.39,42.4,42.32,42.34,26500.0,29.7877,29.7947,29.7385,29.7526,26500.0
2012-05-09 10:00:00,42.35,42.52,42.35,42.49,39300.0,29.7596,29.8791,29.7596,29.858,39300.0
2012-05-09 10:05:00,42.48,42.49,42.33,42.33,54300.0,29.851,29.858,29.7455,29.7455,54300.0
2012-05-09 10:10:00,42.34,42.36,42.17,42.18,96600.0,29.7526,29.7666,29.6331,29.6401,96600.0
2012-05-09 10:15:00,42.19,42.21,42.11,42.19,38600.0,29.6472,29.6612,29.591,29.6472,38600.0
2012-05-09 10:20:00,42.2,42.22,42.16,42.21,77800.0,29.6542,29.6683,29.6261,29.6612,77800.0
2012-05-09 10:25:00,42.22,42.23,42.19,42.21,27900.0,29.6683,29.6753,29.6472,29.6612,27900.0
2012-05-09 10:30:00,42.21,42.28,42.18,42.28,30800.0,29.6612,29.7104,29.6401,29.7104,30800.0
2012-05-09 10:35:00,42.27,42.3,42.21,42.3,45900.0,29.7034,29.7245,29.6612,29.7245,45900.0
2012-05-09 10:40:00,42.3,42.32,42.29,42.3,38000.0,29.7245,29.7385,29.7174,29.7245,38000.0
2012-05-09 10:45:00,42.3,42.41,42.3,42.37,19100.0,29.7245,29.8018,29.7245,29.7737,19100.0
2012-05-09 10:50:00,42.37,42.39,42.34,42.35,49700.0,29.7737,29.7877,29.7526,29.7596,49700.0
2012-05-09 10:55:00,42.35,42.39,42.33,42.36,91600.0,29.7596,29.7877,29.7455,29.7666,91600.0
2012-05-09 11:00:00,42.36,42.38,42.31,42.37,19600.0,29.7666,29.7807,29.7315,29.7737,19600.0
2012-05-09 11:05:00,42.38,42.38,42.33,42.34,25400.0,29.7807,29.7807,29.7455,29.7526,25400.0
2012-05-09 11:10:00,42.34,42.47,42.34,42.46,60100.0,29.7526,29.8439,29.7526,29.8369,60100.0
2012-05-09 11:15:00,42.47,42.47,42.38,42.41,16000.0,29.8439,29.8439,29.7807,29.8018,16000.0
2012-05-09 11:20:00,42.41,42.45,42.41,42.44,14600.0,29.8018,29.8299,29.8018,29.8228,14600.0
2012-05-09 11:25:00,42.45,42.52,42.44,42.52,15600.0,29.8299,29.8791,29.8228,29.8791,15600.0
2012-05-09 11:30:00,42.52,42.54,42.5,42.53,15000.0,29.8791,29.8931,29.865,29.8861,15000.0
2012-05-09 11:35:00,42.53,42.61,42.52,42.6,20400.0,29.8861,29.9423,29.8791,29.9353,20400.0
2012-05-09 11:40:00,42.6,42.61,42.48,42.48,31500.0,29.9353,29.9423,29.851,29.851,31500.0
2012-05-09 11:45:00,42.49,42.51,42.46,42.5,94100.0,29.858,29.872,29.8369,29.865,94100.0
2012-05-09 11:50:00,42.5,42.51,42.46,42.48,44000.0,29.865,29.872,29.8369,29.851,44000.0
2012-05-09 11:55:00,42.48,42.52,42.46,42.46,42600.0,29.851,29.8791,29.8369,29.8369,42600.0
2012-05-09 12:00:00,42.47,42.48,42.45,42.45,17800.0,29.8439,29.851,29.8299,29.8299,17800.0
2012-05-09 12:05:00,42.44,42.44,42.38,42.4,40800.0,29.8228,29.8228,29.7807,29.7947,40800.0
2012-05-09 12:10:00,42.4,42.42,42.39,42.41,14000.0,29.7947,29.8088,29.7877,29.8018,14000.0
2012-05-09 12:15:00,42.41,42.41,42.38,42.4,14300.0,29.8018,29.8018,29.7807,29.7947,14300.0
2012-05-09 12:20:00,42.4,42.42,42.39,42.39,7700.0,29.7947,29.8088,29.7877,29.7877,7700.0
2012-05-09 12:25:00,42.39,42.41,42.37,42.41,10000.0,29.7877,29.8018,29.7737,29.8018,10000.0
2012-05-09 12:30:00,42.41,42.42,42.34,42.35,21100.0,29.8018,29.8088,29.7526,29.7596,21100.0
2012-05-09 12:35:00,42.34,42.36,42.34,42.36,6100.0,29.7526,29.7666,29.7526,29.7666,6100.0
2012-05-09 12:40:00,42.36,42.36,42.29,42.32,10000.0,29.7666,29.7666,29.7174,29.7385,10000.0
2012-05-09 12:45:00,42.32,42.36,42.31,42.36,13000.0,29.7385,29.7666,29.7315,29.7666,13000.0
2012-05-09 12:50:00,42.36,42.42,42.36,42.42,12700.0,29.7666,29.8088,29.7666,29.8088,12700.0
2012-05-09 12:55:00,42.42,42.48,42.42,42.47,13000.0,29.8088,29.851,29.8088,29.8439,13000.0
2012-05-09 13:00:00,42.47,42.56,42.46,42.55,18000.0,29.8439,29.9072,29.8369,29.9001,18000.0
2012-05-09 13:05:00,42.56,42.6,42.54,42.54,18000.0,29.9072,29.9353,29.8931,29.8931,18000.0
2012-05-09 13:10:00,42.54,42.54,42.47,42.47,16300.0,29.8931,29.8931,29.8439,29.8439,16300.0
2012-05-09 13:15:00,42.47,42.48,42.42,42.42,16100.0,29.8439,29.851,29.8088,29.8088,16100.0
2012-05-09 13:20:00,42.42,42.55,42.41,42.51,27600.0,29.8088,29.9001,29.8018,29.872,27600.0
2012-05-09 13:25:00,42.51,42.56,42.51,42.52,22900.0,29.872,29.9072,29.872,29.8791,22900.0
2012-05-09 13:30:00,42.53,42.58,42.53,42.55,24300.0,29.8861,29.9212,29.8861,29.9001,24300.0
2012-05-09 13:35:00,42.55,42.55,42.5,42.51,23300.0,29.9001,29.9001,29.865,29.872,23300.0
2012-05-09 13:40:00,42.51,42.63,42.51,42.61,30600.0,29.872,29.9564,29.872,29.9423,30600.0
2012-05-09 13:45:00,42.61,42.62,42.59,42.59,19400.0,29.9423,29.9493,29.9283,29.9283,19400.0
2012-05-09 13:50:00,42.59,42.7,42.59,42.7,39600.0,29.9283,30.0055,29.9283,30.0055,39600.0
2012-05-09 13:55:00,42.69,42.73,42.64,42.65,62900.0,29.9985,30.0266,29.9634,29.9704,62900.0
2012-05-09 14:00:00,42.65,42.65,42.6,42.6,16000.0,29.9704,29.9704,29.9353,29.9353,16000.0
2012-05-09 14:05:00,42.6,42.6,42.54,42.55,18800.0,29.9353,29.9353,29.8931,29.9001,18800.0
2012-05-09 14:10:00,42.55,42.55,42.5,42.53,54500.0,29.9001,29.9001,29.865,29.8861,54500.0
2012-05-09 14:15:00,42.53,42.53,42.48,42.48,51400.0,29.8861,29.8861,29.851,29.851,51400.0
2012-05-09 14:20:00,42.49,42.51,42.47,42.51,33300.0,29.858,29.872,29.8439,29.872,33300.0
2012-05-09 14:25:00,42.51,42.58,42.51,42.58,29800.0,29.872,29.9212,29.872,29.9212,29800.0
2012-05-09 14:30:00,42.58,42.59,42.55,42.59,24900.0,29.9212,29.9283,29.9001,29.9283,24900.0
2012-05-09 14:35:00,42.59,42.61,42.55,42.56,28800.0,29.9283,29.9423,29.9001,29.9072,28800.0
2012-05-09 14:40:00,42.56,42.59,42.55,42.59,19900.0,29.9072,29.9283,29.9001,29.9283,19900.0
2012-05-09 14:45:00,42.59,42.59,42.52,42.52,20300.0,29.9283,29.9283,29.8791,29.8791,20300.0
2012-05-09 14:50:00,42.53,42.56,42.51,42.52,27800.0,29.8861,29.9072,29.872,29.8791,27800.0
2012-05-09 14:55:00,42.51,42.52,42.43,42.43,25000.0,29.872,29.8791,29.8158,29.8158,25000.0
2012-05-09 15:00:00,42.43,42.43,42.34,42.34,32400.0,29.8158,29.8158,29.7526,29.7526,32400.0
2012-05-09 15:05:00,42.35,42.37,42.31,42.34,56300.0,29.7596,29.7737,29.7315,29.7526,56300.0
2012-05-09 15:10:00,42.34,42.36,42.32,42.33,41800.0,29.7526,29.7666,29.7385,29.7455,41800.0
2012-05-09 15:15:00,42.32,42.36,42.3,42.32,47200.0,29.7385,29.7666,29.7245,29.7385,47200.0
2012-05-09 15:20:00,42.32,42.36,42.31,42.34,35900.0,29.7385,29.7666,29.7315,29.7526,35900.0
2012-05-09 15:25:00,42.34,42.39,42.3,42.31,36100.0,29.7526,29.7877,29.7245,29.7315,36100.0
2012-05-09 15:30:00,42.31,42.31,42.27,42.28,27100.0,29.7315,29.7315,29.7034,29.7104,27100.0
2012-05-09 15:35:00,42.29,42.33,42.27,42.31,62500.0,29.7174,29.7455,29.7034,29.7315,62500.0
2012-05-09 15:40:00,42.31,42.4,42.3,42.39,43400.0,29.7315,29.7947,29.7245,29.7877,43400.0
2012-05-09 15:45:00,42.39,42.4,42.33,42.34,51100.0,29.7877,29.7947,29.7455,29.7526,51100.0
2012-05-09 15:50:00,42.34,42.35,42.26,42.27,59200.0,29.7526,29.7596,29.6964,29.7034,59200.0
2012-05-09 15:55:00,42.27,42.3,42.23,42.25,187600.0,29.7034,29.7245,29.6753,29.6893,187600.0
2012-05-10 09:30:00,42.4,42.5,42.27,42.4,43000.0,29.7947,29.865,29.7034,29.7947,43000.0
2012-05-10 09:35:00,42.4,42.46,42.37,42.46,42400.0,29.7947,29.8369,29.7737,29.8369,42400.0
2012-05-10 09:40:00,42.45,42.48,42.43,42.46,48600.0,29.8299,29.851,29.8158,29.8369,48600.0
2012-05-10 09:45:00,42.47,42.5,42.41,42.5,46000.0,29.8439,29.865,29.8018,29.865,46000.0
2012-05-10 09:50:00,42.5,42.61,42.5,42.53,26400.0,29.865,29.9423,29.865,29.8861,26400.0
2012-05-10 09:55:00,42.53,42.54,42.43,42.47,34600.0,29.8861,29.8931,29.8158,29.8439,34600.0
2012-05-10 10:00:00,42.47,42.52,42.47,42.5,41900.0,29.8439,29.8791,29.8439,29.865,41900.0
2012-05-10 10:05:00,42.49,42.56,42.49,42.53,31800.0,29.858,29.9072,29.858,29.8861,31800.0
2012-05-10 10:10:00,42.53,42.56,42.45,42.46,31800.0,29.8861,29.9072,29.8299,29.8369,31800.0
2012-05-10 10:15:00,42.45,42.46,42.39,42.43,35300.0,29.8299,29.8369,29.7877,29.8158,35300.0
2012-05-10 10:20:00,42.43,42.44,42.34,42.35,19800.0,29.8158,29.8228,29.7526,29.7596,19800.0
2012-05-10 10:25:00,42.34,42.36,42.25,42.26,39700.0,29.7526,29.7666,29.6893,29.6964,39700.0
2012-05-10 10:30:00,42.26,42.26,42.18,42.18,47400.0,29.6964,29.6964,29.6401,29.6401,47400.0
2012-05-10 10:35:00,42.17,42.3,42.16,42.3,88400.0,29.6331,29.7245,29.6261,29.7245,88400.0
2012-05-10 10:40:00,42.3,42.39,42.3,42.39,72400.0,29.7245,29.7877,29.7245,29.7877,72400.0
2012-05-10 10:45:00,42.38,42.4,42.31,42.31,31000.0,29.7807,29.7947,29.7315,29.7315,31000.0
2012-05-10 10:50:00,42.31,42.32,42.23,42.24,19400.0,29.7315,29.7385,29.6753,29.6823,19400.0
2012-05-10 10:55:00,42.25,42.25,42.19,42.23,24900.0,29.6893,29.6893,29.6472,29.6753,24900.0
2012-05-10 11:00:00,42.24,42.29,42.22,42.22,21200.0,29.6823,29.7174,29.6683,29.6683,21200.0
2012-05-10 11:05:00,42.22,42.25,42.21,42.25,16200.0,29.6683,29.6893,29.6612,29.6893,16200.0
2012-05-10 11:10:00,42.26,42.28,42.2,42.22,19000.0,29.6964,29.7104,29.6542,29.6683,19000.0
2012-05-10 11:15:00,42.22,42.22,42.19,42.21,20700.0,29.6683,29.6683,29.6472,29.6612,20700.0
2012-05-10 11:20:00,42.21,42.21,42.18,42.19,33300.0,29.6612,29.6612,29.6401,29.6472,33300.0
2012-05-10 11:25:00,42.2,42.21,42.17,42.19,28700.0,29.6542,29.6612,29.6331,29.6472,28700.0
2012-05-10 11:30:00,42.19,42.21,42.19,42.2,28100.0,29.6472,29.6612,29.6472,29.6542,28100.0
2012-05-10 11:35:00,42.21,42.37,42.21,42.37,29500.0,29.6612,29.7737,29.6612,29.7737,29500.0
2012-05-10 11:40:00,42.37,42.39,42.33,42.34,16400.0,29.7737,29.7877,29.7455,29.7526,16400.0
2012-05-10 11:45:00,42.34,42.35,42.28,42.28,20500.0,29.7526,29.7596,29.7104,29.7104,20500.0
2012-05-10 11:50:00,42.28,42.32,42.28,42.31,19800.0,29.7104,29.7385,29.7104,29.7315,19800.0
2012-05-10 11:55:00,42.31,42.33,42.31,42.33,20500.0,29.7315,29.7455,29.7315,29.7455,20500.0
2012-05-10 12:00:00,42.32,42.33,42.25,42.25,43500.0,29.7385,29.7455,29.6893,29.6893,43500.0
2012-05-10 12:05:00,42.25,42.26,42.21,42.24,17700.0,29.6893,29.6964,29.6612,29.6823,17700.0
2012-05-10 12:10:00,42.24,42.25,42.19,42.2,37400.0,29.6823,29.6893,29.6472,29.6542,37400.0
2012-05-10 12:15:00,42.2,42.33,42.19,42.3,19600.0,29.6542,29.7455,29.6472,29.7245,19600.0
2012-05-10 12:20:00,42.3,42.3,42.28,42.29,16700.0,29.7245,29.7245,29.7104,29.7174,16700.0
2012-05-10 12:25:00,42.28,42.29,42.25,42.27,40300.0,29.7104,29.7174,29.6893,29.7034,40300.0
2012-05-10 12:30:00,42.27,42.3,42.27,42.27,23800.0,29.7034,29.7245,29.7034,29.7034,23800.0
2012-05-10 12:35:00,42.26,42.34,42.26,42.3,22800.0,29.6964,29.7526,29.6964,29.7245,22800.0
2012-05-10 12:40:00,42.3,42.3,42.27,42.28,11400.0,29.7245,29.7245,29.7034,29.7104,11400.0
2012-05-10 12:45:00,42.28,42.31,42.27,42.3,10200.0,29.7104,29.7315,29.7034,29.7245,10200.0
2012-05-10 12:50:00,42.3,42.39,42.3,42.38,9300.0,29.7245,29.7877,29.7245,29.7807,9300.0
2012-05-10 12:55:00,42.38,42.41,42.36,42.39,13800.0,29.7807,29.8018,29.7666,29.7877,13800.0
2012-05-10 13:00:00,42.38,42.41,42.35,42.38,30100.0,29.7807,29.8018,29.7596,29.7807,30100.0
2012-05-10 13:05:00,42.39,42.4,42.36,42.39,15200.0,29.7877,29.7947,29.7666,29.7877,15200.0
2012-05-10 13:10:00,42.38,42.4,42.37,42.39,11600.0,29.7807,29.7947,29.7737,29.7877,11600.0
2012-05-10 13:15:00,42.39,42.44,42.39,42.43,11000.0,29.7877,29.8228,29.7877,29.8158,11000.0
2012-05-10 13:20:00,42.43,42.45,42.42,42.45,23300.0,29.8158,29.8299,29.8088,29.8299,23300.0
2012-05-10 13:25:00,42.45,42.45,42.4,42.4,10400.0,29.8299,29.8299,29.7947,29.7947,10400.0
2012-05-10 13:30:00,42.4,42.44,42.4,42.42,14600.0,29.7947,29.8228,29.7947,29.8088,14600.0
2012-05-10 13:35:00,42.42,42.42,42.34,42.34,12900.0,29.8088,29.8088,29.7526,29.7526,12900.0
2012-05-10 13:40:00,42.34,42.36,42.3,42.3,12200.0,29.7526,29.7666,29.7245,29.7245,12200.0
2012-05-10 13:45:00,42.31,42.33,42.29,42.31,14200.0,29.7315,29.7455,29.7174,29.7315,14200.0
2012-05-10 13:50:00,42.32,42.33,42.3,42.3,19600.0,29.7385,29.7455,29.7245,29.7245,19600.0
2012-05-10 13:55:00,42.29,42.33,42.29,42.29,9800.0,29.7174,29.7455,29.7174,29.7174,9800.0
2012-05-10 14:00:00,42.29,42.35,42.29,42.33,13700.0,29.7174,29.7596,29.7174,29.7455,13700.0
2012-05-10 14:05:00,42.33,42.33,42.28,42.3,29300.0,29.7455,29.7455,29.7104,29.7245,29300.0
2012-05-10 14:10:00,42.31,42.34,42.3,42.32,15200.0,29.7315,29.7526,29.7245,29.7385,15200.0
2012-05-10 14:15:00,42.32,42.34,42.3,42.3,14500.0,29.7385,29.7526,29.7245,29.7245,14500.0
2012-05-10 14:20:00,42.3,42.33,42.29,42.3,28300.0,29.7245,29.7455,29.7174,29.7245,28300.0
2012-05-10 14:25:00,42.3,42.33,42.29,42.32,26100.0,29.7245,29.7455,29.7174,29.7385,26100.0
2012-05-10 14:30:00,42.32,42.33,42.29,42.29,19400.0,29.7385,29.7455,29.7174,29.7174,19400.0
2012-05-10 14:35:00,42.3,42.31,42.27,42.27,24500.0,29.7245,29.7315,29.7034,29.7034,24500.0
2012-05-10 14:40:00,42.26,42.3,42.25,42.3,10600.0,29.6964,29.7245,29.6893,29.7245,10600.0
2012-05-10 14:45:00,42.3,42.31,42.23,42.23,41500.0,29.7245,29.7315,29.6753,29.6753,41500.0
2012-05-10 14:50:00,42.22,42.27,42.2,42.27,23500.0,29.6683,29.7034,29.6542,29.7034,23500.0
2012-05-10 14:55:00,42.27,42.3,42.27,42.29,12800.0,29.7034,29.7245,29.7034,29.7174,12800.0
2012-05-10 15:00:00,42.29,42.34,42.29,42.32,102700.0,29.7174,29.7526,29.7174,29.7385,102700.0
2012-05-10 15:05:00,42.32,42.33,42.31,42.31,25300.0,29.7385,29.7455,29.7315,29.7315,25300.0
2012-05-10 15:10:00,42.31,42.36,42.31,42.33,41200.0,29.7315,29.7666,29.7315,29.7455,41200.0
2012-05-10 15:15:00,42.32,42.32,42.28,42.28,24400.0,29.7385,29.7385,29.7104,29.7104,24400.0
2012-05-10 15:20:00,42.28,42.34,42.25,42.33,36600.0,29.7104,29.7526,29.6893,29.7455,36600.0
2012-05-10 15:25:00,42.34,42.35,42.31,42.33,49400.0,29.7526,29.7596,29.7315,29.7455,49400.0
2012-05-10 15:30:00,42.33,42.34,42.3,42.32,50800.0,29.7455,29.7526,29.7245,29.7385,50800.0
2012-05-10 15:35:00,42.31,42.35,42.29,42.32,47500.0,29.7315,29.7596,29.7174,29.7385,47500.0
2012-05-10 15:40:00,42.33,42.36,42.3,42.3,56600.0,29.7455,29.7666,29.7245,29.7245,56600.0
2012-05-10 15:45:00,42.31,42.31,42.21,42.24,91000.0,29.7315,29.7315,29.6612,29.6823,91000.0
2012-05-10 15:50:00,42.25,42.25,42.14,42.16,100800.0,29.6893,29.6893,29.612,29.6261,100800.0
2012-05-10 15:55:00,42.16,42.24,42.16,42.23,120600.0,29.6261,29.6823,29.6261,29.6753,120600.0
2012-05-11 09:30:00,42.1,42.11,42.0,42.11,24300.0,29.5839,29.591,29.5137,29.591,24300.0
2012-05-11 09:35:00,42.18,42.23,42.14,42.19,10200.0,29.6401,29.6753,29.612,29.6472,10200.0
2012-05-11 09:40:00,42.18,42.31,42.17,42.28,9300.0,29.6401,29.7315,29.6331,29.7104,9300.0
2012-05-11 09:45:00,42.28,42.4,42.25,42.35,12800.0,29.7104,29.7947,29.6893,29.7596,12800.0
2012-05-11 09:50:00,42.38,42.38,42.31,42.37,11400.0,29.7807,29.7807,29.7315,29.7737,11400.0
2012-05-11 09:55:00,42.37,42.43,42.33,42.33,13200.0,29.7737,29.8158,29.7455,29.7455,13200.0
2012-05-11 10:00:00,42.34,42.41,42.31,42.32,15200.0,29.7526,29.8018,29.7315,29.7385,15200.0
2012-05-11 10:05:00,42.32,42.32,42.25,42.29,14100.0,29.7385,29.7385,29.6893,29.7174,14100.0
2012-05-11 10:10:00,42.29,42.34,42.27,42.32,20400.0,29.7174,29.7526,29.7034,29.7385,20400.0
2012-05-11 10:15:00,42.31,42.42,42.3,42.39,12500.0,29.7315,29.8088,29.7245,29.7877,12500.0
2012-05-11 10:20:00,42.39,42.45,42.37,42.41,18000.0,29.7877,29.8299,29.7737,29.8018,18000.0
2012-05-11 10:25:00,42.42,42.45,42.4,42.41,10000.0,29.8088,29.8299,29.7947,29.8018,10000.0
2012-05-11 10:30:00,42.41,42.44,42.37,42.43,19300.0,29.8018,29.8228,29.7737,29.8158,19300.0
2012-05-11 10:35:00,42.44,42.45,42.4,42.44,15900.0,29.8228,29.8299,29.7947,29.8228,15900.0
2012-05-11 10:40:00,42.45,42.49,42.43,42.44,19500.0,29.8299,29.858,29.8158,29.8228,19500.0
2012-05-11 10:45:00,42.44,42.47,42.44,42.45,9500.0,29.8228,29.8439,29.8228,29.8299,9500.0
2012-05-11 10:50:00,42.45,42.46,42.39,42.46,28600.0,29.8299,29.8369,29.7877,29.8369,28600.0
2012-05-11 10:55:00,42.46,42.51,42.45,42.51,23800.0,29.8369,29.872,29.8299,29.872,23800.0
2012-05-11 11:00:00,42.51,42.53,42.47,42.47,11400.0,29.872,29.8861,29.8439,29.8439,11400.0
2012-05-11 11:05:00,42.47,42.5,42.42,42.46,34200.0,29.8439,29.865,29.8088,29.8369,34200.0
2012-05-11 11:10:00,42.46,42.58,42.45,42.54,56500.0,29.8369,29.9212,29.8299,29.8931,56500.0
2012-05-11 11:15:00,42.54,42.6,42.52,42.6,9900.0,29.8931,29.9353,29.8791,29.9353,9900.0
2012-05-11 11:20:00,42.6,42.63,42.5,42.53,69800.0,29.9353,29.9564,29.865,29.8861,69800.0
2012-05-11 11:25:00,42.54,42.62,42.54,42.57,8700.0,29.8931,29.9493,29.8931,29.9142,8700.0
2012-05-11 11:30:00,42.57,42.6,42.54,42.59,22100.0,29.9142,29.9353,29.8931,29.9283,22100.0
2012-05-11 11:35:00,42.58,42.61,42.58,42.59,8500.0,29.9212,29.9423,29.9212,29.9283,8500.0
2012-05-11 11:40:00,42.59,42.6,42.55,42.57,25400.0,29.9283,29.9353,29.9001,29.9142,25400.0
2012-05-11 11:45:00,42.57,42.6,42.53,42.56,29200.0,29.9142,29.9353,29.8861,29.9072,29200.0
2012-05-11 11:50:00,42.57,42.64,42.55,42.64,29900.0,29.9142,29.9634,29.9001,29.9634,29900.0
2012-05-11 11:55:00,42.65,42.65,42.58,42.64,5000.0,29.9704,29.9704,29.9212,29.9634,5000.0
2012-05-11 12:00:00,42.64,42.64,42.59,42.62,7600.0,29.9634,29.9634,29.9283,29.9493,7600.0
2012-05-11 12:05:00,42.62,42.69,42.62,42.68,21700.0,29.9493,29.9985,29.9493,29.9915,21700.0
2012-05-11 12:10:00,42.68,42.68,42.63,42.63,3600.0,29.9915,29.9915,29.9564,29.9564,3600.0
2012-05-11 12:15:00,42.64,42.64,42.6,42.61,7900.0,29.9634,29.9634,29.9353,29.9423,7900.0
2012-05-11 12:20:00,42.61,42.63,42.61,42.63,4000.0,29.9423,29.9564,29.9423,29.9564,4000.0
2012-05-11 12:25:00,42.63,42.63,42.61,42.62,112200.0,29.9564,29.9564,29.9423,29.9493,112200.0
2012-05-11 12:30:00,42.61,42.62,42.58,42.59,7900.0,29.9423,29.9493,29.9212,29.9283,7900.0
2012-05-11 12:35:00,42.58,42.62,42.56,42.59,13800.0,29.9212,29.9493,29.9072,29.9283,13800.0
2012-05-11 12:40:00,42.59,42.61,42.57,42.58,6200.0,29.9283,29.9423,29.9142,29.9212,6200.0
2012-05-11 12:45:00,42.6,42.62,42.57,42.61,11600.0,29.9353,29.9493,29.9142,29.9423,11600.0
2012-05-11 12:50:00,42.6,42.61,42.54,42.54,11900.0,29.9353,29.9423,29.8931,29.8931,11900.0
2012-05-11 12:55:00,42.54,42.57,42.51,42.54,16400.0,29.8931,29.9142,29.872,29.8931,16400.0
2012-05-11 13:00:00,42.55,42.57,42.51,42.57,13100.0,29.9001,29.9142,29.872,29.9142,13100.0
2012-05-11 13:05:00,42.58,42.61,42.54,42.55,14500.0,29.9212,29.9423,29.8931,29.9001,14500.0
2012-05-11 13:10:00,42.56,42.58,42.51,42.54,15500.0,29.9072,29.9212,29.872,29.8931,15500.0
2012-05-11 13:15:00,42.53,42.56,42.5,42.53,12700.0,29.8861,29.9072,29.865,29.8861,12700.0
2012-05-11 13:20:00,42.53,42.54,42.5,42.52,9700.0,29.8861,29.8931,29.865,29.8791,9700.0
2012-05-11 13:25:00,42.52,42.55,42.49,42.52,11100.0,29.8791,29.9001,29.858,29.8791,11100.0
2012-05-11 13:30:00,42.52,42.58,42.49,42.53,45600.0,29.8791,29.9212,29.858,29.8861,45600.0
2012-05-11 13:35:00,42.54,42.56,42.51,42.52,6900.0,29.8931,29.9072,29.872,29.8791,6900.0
2012-05-11 13:40:00,42.52,42.54,42.5,42.5,24200.0,29.8791,29.8931,29.865,29.865,24200.0
2012-05-11 13:45:00,42.51,42.52,42.48,42.51,8800.0,29.872,29.8791,29.851,29.872,8800.0
2012-05-11 13:50:00,42.52,42.56,42.5,42.56,10600.0,29.8791,29.9072,29.865,29.9072,10600.0
2012-05-11 13:55:00,42.56,42.59,42.53,42.59,13900.0,29.9072,29.9283,29.8861,29.9283,13900.0
2012-05-11 14:00:00,42.59,42.59,42.48,42.5,56300.0,29.9283,29.9283,29.851,29.865,56300.0
2012-05-11 14:05:00,42.51,42.52,42.46,42.52,32400.0,29.872,29.8791,29.8369,29.8791,32400.0
2012-05-11 14:10:00,42.52,42.54,42.51,42.52,11300.0,29.8791,29.8931,29.872,29.8791,11300.0
2012-05-11 14:15:00,42.52,42.58,42.5,42.54,5800.0,29.8791,29.9212,29.865,29.8931,5800.0
2012-05-11 14:20:00,42.55,42.6,42.54,42.57,41500.0,29.9001,29.9353,29.8931,29.9142,41500.0
2012-05-11 14:25:00,42.56,42.58,42.53,42.54,6000.0,29.9072,29.9212,29.8861,29.8931,6000.0
2012-05-11 14:30:00,42.54,42.54,42.5,42.52,12700.0,29.8931,29.8931,29.865,29.8791,12700.0
2012-05-11 14:35:00,42.52,42.52,42.46,42.46,8700.0,29.8791,29.8791,29.8369,29.8369,8700.0
2012-05-11 14:40:00,42.46,42.48,42.46,42.48,7400.0,29.8369,29.851,29.8369,29.851,7400.0
2012-05-11 14:45:00,42.49,42.51,42.47,42.47,7400.0,29.858,29.872,29.8439,29.8439,7400.0
2012-05-11 14:50:00,42.47,42.51,42.46,42.48,15800.0,29.8439,29.872,29.8369,29.851,15800.0
2012-05-11 14:55:00,42.48,42.49,42.43,42.49,13500.0,29.851,29.858,29.8158,29.858,13500.0
2012-05-11 15:00:00,42.49,42.5,42.47,42.49,12000.0,29.858,29.865,29.8439,29.858,12000.0
2012-05-11 15:05:00,42.48,42.48,42.41,42.46,22300.0,29.851,29.851,29.8018,29.8369,22300.0
2012-05-11 15:10:00,42.46,42.47,42.41,42.45,13600.0,29.8369,29.8439,29.8018,29.8299,13600.0
2012-05-11 15:15:00,42.45,42.49,42.43,42.49,16400.0,29.8299,29.858,29.8158,29.858,16400.0
2012-05-11 15:20:00,42.49,42.5,42.46,42.47,15000.0,29.858,29.865,29.8369,29.8439,15000.0
2012-05-11 15:25:00,42.47,42.48,42.47,42.47,15500.0,29.8439,29.851,29.8439,29.8439,15500.0
2012-05-11 15:30:00,42.47,42.49,42.45,42.48,32100.0,29.8439,29.858,29.8299,29.851,32100.0
2012-05-11 15:35:00,42.47,42.48,42.46,42.47,43200.0,29.8439,29.851,29.8369,29.8439,43200.0
2012-05-11 15:40:00,42.47,42.48,42.45,42.47,41400.0,29.8439,29.851,29.8299,29.8439,41400.0
2012-05-11 15:45:00,42.47,42.49,42.43,42.47,76100.0,29.8439,29.858,29.8158,29.8439,76100.0
2012-05-11 15:50:00,42.47,42.51,42.46,42.5,184500.0,29.8439,29.872,29.8369,29.865,184500.0
2012-05-11 15:55:00,42.5,42.51,42.47,42.48,130100.0,29.865,29.872,29.8439,29.851,130100.0
2012-05-14 09:30:00,42.2,42.2,42.0,42.11,38300.0,29.6542,29.6542,29.5137,29.591,38300.0
2012-05-14 09:35:00,42.08,42.11,42.01,42.1,14600.0,29.5699,29.591,29.5207,29.5839,14600.0
2012-05-14 09:40:00,42.09,42.11,42.04,42.11,10700.0,29.5769,29.591,29.5418,29.591,10700.0
2012-05-14 09:45:00,42.08,42.15,42.05,42.11,12800.0,29.5699,29.6191,29.5488,29.591,12800.0
2012-05-14 09:50:00,42.11,42.14,42.09,42.13,4600.0,29.591,29.612,29.5769,29.605,4600.0
2012-05-14 09:55:00,42.11,42.15,42.11,42.14,26100.0,29.591,29.6191,29.591,29.612,26100.0
2012-05-14 10:00:00,42.13,42.19,42.13,42.15,27200.0,29.605,29.6472,29.605,29.6191,27200.0
2012-05-14 10:05:00,42.14,42.19,42.13,42.15,21200.0,29.612,29.6472,29.605,29.6191,21200.0
2012-05-14 10:10:00,42.14,42.17,42.12,42.16,41300.0,29.612,29.6331,29.598,29.6261,41300.0
2012-05-14 10:15:00,42.16,42.21,42.15,42.16,19600.0,29.6261,29.6612,29.6191,29.6261,19600.0
2012-05-14 10:20:00,42.16,42.19,42.13,42.18,12200.0,29.6261,29.6472,29.605,29.6401,12200.0
2012-05-14 10:25:00,42.17,42.21,42.16,42.16,38200.0,29.6331,29.6612,29.6261,29.6261,38200.0
2012-05-14 10:30:00,42.16,42.24,42.16,42.24,13100.0,29.6261,29.6823,29.6261,29.6823,13100.0
2012-05-14 10:35:00,42.24,42.27,42.23,42.27,11200.0,29.6823,29.7034,29.6753,29.7034,11200.0
2012-05-14 10:40:00,42.27,42.32,42.27,42.32,22300.0,29.7034,29.7385,29.7034,29.7385,22300.0
2012-05-14 10:45:00,42.32,42.41,42.29,42.41,16800.0,29.7385,29.8018,29.7174,29.8018,16800.0
2012-05-14 10:50:00,42.4,42.45,42.39,42.39,12900.0,29.7947,29.8299,29.7877,29.7877,12900.0
2012-05-14 10:55:00,42.4,42.41,42.34,42.4,17300.0,29.7947,29.8018,29.7526,29.7947,17300.0
2012-05-14 11:00:00,42.39,42.43,42.39,42.4,24900.0,29.7877,29.8158,29.7877,29.7947,24900.0
2012-05-14 11:05:00,42.4,42.42,42.4,42.4,11700.0,29.7947,29.8088,29.7947,29.7947,11700.0
2012-05-14 11:10:00,42.4,42.44,42.4,42.44,16400.0,29.7947,29.8228,29.7947,29.8228,16400.0
2012-05-14 11:15:00,42.44,42.5,42.43,42.5,17400.0,29.8228,29.865,29.8158,29.865,17400.0
2012-05-14 11:20:00,42.5,42.62,42.49,42.61,60500.0,29.865,29.9493,29.858,29.9423,60500.0
2012-05-14 11:25:00,42.61,42.74,42.61,42.68,42900.0,29.9423,30.0337,29.9423,29.9915,42900.0
2012-05-14 11:30:00,42.68,42.73,42.67,42.7,41400.0,29.9915,30.0266,29.9845,30.0055,41400.0
2012-05-14 11:35:00,42.7,42.7,42.62,42.65,14400.0,30.0055,30.0055,29.9493,29.9704,14400.0
2012-05-14 11:40:00,42.65,42.65,42.51,42.54,25000.0,29.9704,29.9704,29.872,29.8931,25000.0
2012-05-14 11:45:00,42.53,42.57,42.53,42.56,14500.0,29.8861,29.9142,29.8861,29.9072,14500.0
2012-05-14 11:50:00,42.56,42.59,42.55,42.56,18000.0,29.9072,29.9283,29.9001,29.9072,18000.0
2012-05-14 11:55:00,42.57,42.57,42.55,42.57,8400.0,29.9142,29.9142,29.9001,29.9142,8400.0
2012-05-14 12:00:00,42.57,42.59,42.56,42.58,17400.0,29.9142,29.9283,29.9072,29.9212,17400.0
2012-05-14 12:05:00,42.58,42.6,42.57,42.6,13700.0,29.9212,29.9353,29.9142,29.9353,13700.0
2012-05-14 12:10:00,42.59,42.63,42.58,42.62,27100.0,29.9283,29.9564,29.9212,29.9493,27100.0
2012-05-14 12:15:00,42.62,42.63,42.61,42.63,10500.0,29.9493,29.9564,29.9423,29.9564,10500.0
2012-05-14 12:20:00,42.63,42.63,42.62,42.63,4400.0,29.9564,29.9564,29.9493,29.9564,4400.0
2012-05-14 12:25:00,42.63,42.67,42.62,42.65,31100.0,29.9564,29.9845,29.9493,29.9704,31100.0
2012-05-14 12:30:00,42.64,42.65,42.63,42.65,12300.0,29.9634,29.9704,29.9564,29.9704,12300.0
2012-05-14 12:35:00,42.64,42.65,42.63,42.64,17100.0,29.9634,29.9704,29.9564,29.9634,17100.0
2012-05-14 12:40:00,42.64,42.65,42.63,42.65,18800.0,29.9634,29.9704,29.9564,29.9704,18800.0
2012-05-14 12:45:00,42.65,42.7,42.64,42.66,16000.0,29.9704,30.0055,29.9634,29.9774,16000.0
2012-05-14 12:50:00,42.65,42.66,42.65,42.65,2700.0,29.9704,29.9774,29.9704,29.9704,2700.0
2012-05-14 12:55:00,42.66,42.66,42.63,42.65,15900.0,29.9774,29.9774,29.9564,29.9704,15900.0
2012-05-14 13:00:00,42.64,42.67,42.64,42.67,16500.0,29.9634,29.9845,29.9634,29.9845,16500.0
2012-05-14 13:05:00,42.66,42.67,42.65,42.65,9600.0,29.9774,29.9845,29.9704,29.9704,9600.0
2012-05-14 13:10:00,42.65,42.67,42.65,42.66,11900.0,29.9704,29.9845,29.9704,29.9774,11900.0
2012-05-14 13:15:00,42.66,42.7,42.64,42.68,54800.0,29.9774,30.0055,29.9634,29.9915,54800.0
2012-05-14 13:20:00,42.68,42.69,42.68,42.68,9400.0,29.9915,29.9985,29.9915,29.9915,9400.0
2012-05-14 13:25:00,42.67,42.7,42.65,42.67,14900.0,29.9845,30.0055,29.9704,29.9845,14900.0
2012-05-14 13:30:00,42.67,42.72,42.65,42.71,15300.0,29.9845,30.0196,29.9704,30.0126,15300.0
2012-05-14 13:35:00,42.7,42.73,42.7,42.71,8700.0,30.0055,30.0266,30.0055,30.0126,8700.0
2012-05-14 13:40:00,42.71,42.72,42.69,42.69,23400.0,30.0126,30.0196,29.9985,29.9985,23400.0
2012-05-14 13:45:00,42.68,42.68,42.66,42.67,8700.0,29.9915,29.9915,29.9774,29.9845,8700.0
2012-05-14 13:50:00,42.67,42.77,42.67,42.75,15800.0,29.9845,30.0547,29.9845,30.0407,15800.0
2012-05-14 13:55:00,42.75,42.78,42.75,42.78,10300.0,30.0407,30.0618,30.0407,30.0618,10300.0
2012-05-14 14:00:00,42.77,42.78,42.74,42.74,13000.0,30.0547,30.0618,30.0337,30.0337,13000.0
2012-05-14 14:05:00,42.75,42.75,42.74,42.74,17700.0,30.0407,30.0407,30.0337,30.0337,17700.0
2012-05-14 14:10:00,42.75,42.75,42.73,42.75,21100.0,30.0407,30.0407,30.0266,30.0407,21100.0
2012-05-14 14:15:00,42.75,42.75,42.73,42.73,22700.0,30.0407,30.0407,30.0266,30.0266,22700.0
2012-05-14 14:20:00,42.74,42.78,42.73,42.77,18300.0,30.0337,30.0618,30.0266,30.0547,18300.0
2012-05-14 14:25:00,42.78,42.82,42.77,42.8,21200.0,30.0618,30.0899,30.0547,30.0758,21200.0
2012-05-14 14:30:00,42.8,42.81,42.78,42.81,14900.0,30.0758,30.0828,30.0618,30.0828,14900.0
2012-05-14 14:35:00,42.8,42.83,42.74,42.76,29500.0,30.0758,30.0969,30.0337,30.0477,29500.0
2012-05-14 14:40:00,42.76,42.76,42.75,42.76,10200.0,30.0477,30.0477,30.0407,30.0477,10200.0
2012-05-14 14:45:00,42.76,42.77,42.75,42.77,20600.0,30.0477,30.0547,30.0407,30.0547,20600.0
2012-05-14 14:50:00,42.76,42.77,42.76,42.76,19100.0,30.0477,30.0547,30.0477,30.0477,19100.0
2012-05-14 14:55:00,42.77,42.77,42.74,42.75,35100.0,30.0547,30.0547,30.0337,30.0407,35100.0
2012-05-14 15:00:00,42.75,42.76,42.73,42.75,38200.0,30.0407,30.0477,30.0266,30.0407,38200.0
2012-05-14 15:05:00,42.75,42.75,42.73,42.73,26000.0,30.0407,30.0407,30.0266,30.0266,26000.0
2012-05-14 15:10:00,42.73,42.77,42.72,42.72,49100.0,30.0266,30.0547,30.0196,30.0196,49100.0
2012-05-14 15:15:00,42.72,42.75,42.71,42.74,28900.0,30.0196,30.0407,30.0126,30.0337,28900.0
2012-05-14 15:20:00,42.74,42.74,42.7,42.74,44000.0,30.0337,30.0337,30.0055,30.0337,44000.0
2012-05-14 15:25:00,42.73,42.76,42.71,42.71,31800.0,30.0266,30.0477,30.0126,30.0126,31800.0
2012-05-14 15:30:00,42.71,42.76,42.7,42.73,24000.0,30.0126,30.0477,30.0055,30.0266,24000.0
2012-05-14 15:35:00,42.74,42.74,42.73,42.73,27300.0,30.0337,30.0337,30.0266,30.0266,27300.0
2012-05-14 15:40:00,42.73,42.81,42.73,42.75,55400.0,30.0266,30.0828,30.0266,30.0407,55400.0
2012-05-14 15:45:00,42.75,42.77,42.73,42.77,54600.0,30.0407,30.0547,30.0266,30.0547,54600.0
2012-05-14 15:50:00,42.77,42.78,42.73,42.76,74100.0,30.0547,30.0618,30.0266,30.0477,74100.0
2012-05-14 15:55:00,42.77,42.78,42.72,42.73,108100.0,30.0547,30.0618,30.0196,30.0266,108100.0
2012-05-15 09:30:00,42.64,42.82,42.52,42.74,31800.0,29.9634,30.0899,29.8791,30.0337,31800.0
2012-05-15 09:35:00,42.72,42.72,42.53,42.53,36800.0,30.0196,30.0196,29.8861,29.8861,36800.0
2012-05-15 09:40:00,42.51,42.61,42.45,42.47,24600.0,29.872,29.9423,29.8299,29.8439,24600.0
2012-05-15 09:45:00,42.47,42.5,42.34,42.39,16400.0,29.8439,29.865,29.7526,29.7877,16400.0
2012-05-15 09:50:00,42.41,42.49,42.39,42.47,13100.0,29.8018,29.858,29.7877,29.8439,13100.0
2012-05-15 09:55:00,42.47,42.47,42.37,42.37,8900.0,29.8439,29.8439,29.7737,29.7737,8900.0
2012-05-15 10:00:00,42.38,42.53,42.38,42.42,50500.0,29.7807,29.8861,29.7807,29.8088,50500.0
2012-05-15 10:05:00,42.41,42.43,42.34,42.41,20200.0,29.8018,29.8158,29.7526,29.8018,20200.0
2012-05-15 10:10:00,42.41,42.43,42.35,42.35,15200.0,29.8018,29.8158,29.7596,29.7596,15200.0
2012-05-15 10:15:00,42.35,42.36,42.28,42.31,11700.0,29.7596,29.7666,29.7104,29.7315,11700.0
2012-05-15 10:20:00,42.32,42.39,42.32,42.39,25800.0,29.7385,29.7877,29.7385,29.7877,25800.0
2012-05-15 10:25:00,42.37,42.39,42.35,42.38,14700.0,29.7737,29.7877,29.7596,29.7807,14700.0
2012-05-15 10:30:00,42.36,42.36,42.31,42.31,10000.0,29.7666,29.7666,29.7315,29.7315,10000.0
2012-05-15 10:35:00,42.3,42.31,42.23,42.24,17200.0,29.7245,29.7315,29.6753,29.6823,17200.0
2012-05-15 10:40:00,42.24,42.31,42.23,42.26,15800.0,29.6823,29.7315,29.6753,29.6964,15800.0
2012-05-15 10:45:00,42.26,42.26,42.21,42.25,10300.0,29.6964,29.6964,29.6612,29.6893,10300.0
2012-05-15 10:50:00,42.24,42.25,42.16,42.17,7100.0,29.6823,29.6893,29.6261,29.6331,7100.0
2012-05-15 10:55:00,42.17,42.23,42.14,42.22,15100.0,29.6331,29.6753,29.612,29.6683,15100.0
2012-05-15 11:00:00,42.22,42.24,42.16,42.18,10500.0,29.6683,29.6823,29.6261,29.6401,10500.0
2012-05-15 11:05:00,42.17,42.18,42.11,42.11,11400.0,29.6331,29.6401,29.591,29.591,11400.0
2012-05-15 11:10:00,42.11,42.12,42.08,42.11,12000.0,29.591,29.598,29.5699,29.591,12000.0
2012-05-15 11:15:00,42.1,42.12,42.09,42.12,5800.0,29.5839,29.598,29.5769,29.598,5800.0
2012-05-15 11:20:00,42.1,42.14,42.1,42.14,6500.0,29.5839,29.612,29.5839,29.612,6500.0
2012-05-15 11:25:00,42.14,42.15,42.08,42.12,13600.0,29.612,29.6191,29.5699,29.598,13600.0
2012-05-15 11:30:00,42.12,42.16,42.11,42.16,23800.0,29.598,29.6261,29.591,29.6261,23800.0
2012-05-15 11:35:00,42.15,42.24,42.14,42.23,10900.0,29.6191,29.6823,29.612,29.6753,10900.0
2012-05-15 11:40:00,42.23,42.34,42.23,42.29,50300.0,29.6753,29.7526,29.6753,29.7174,50300.0
2012-05-15 11:45:00,42.29,42.37,42.27,42.37,7300.0,29.7174,29.7737,29.7034,29.7737,7300.0
2012-05-15 11:50:00,42.36,42.4,42.36,42.4,13400.0,29.7666,29.7947,29.7666,29.7947,13400.0
2012-05-15 11:55:00,42.39,42.43,42.39,42.43,6300.0,29.7877,29.8158,29.7877,29.8158,6300.0
2012-05-15 12:00:00,42.42,42.44,42.41,42.41,8900.0,29.8088,29.8228,29.8018,29.8018,8900.0
2012-05-15 12:05:00,42.42,42.51,42.4,42.46,30600.0,29.8088,29.872,29.7947,29.8369,30600.0
2012-05-15 12:10:00,42.46,42.46,42.37,42.37,10900.0,29.8369,29.8369,29.7737,29.7737,10900.0
2012-05-15 12:15:00,42.37,42.38,42.32,42.36,18300.0,29.7737,29.7807,29.7385,29.7666,18300.0
2012-05-15 12:20:00,42.37,42.37,42.36,42.37,4200.0,29.7737,29.7737,29.7666,29.7737,4200.0
2012-05-15 12:25:00,42.37,42.44,42.37,42.43,47900.0,29.7737,29.8228,29.7737,29.8158,47900.0
2012-05-15 12:30:00,42.43,42.48,42.42,42.44,27800.0,29.8158,29.851,29.8088,29.8228,27800.0
2012-05-15 12:35:00,42.44,42.46,42.44,42.45,21100.0,29.8228,29.8369,29.8228,29.8299,21100.0
2012-05-15 12:40:00,42.44,42.45,42.43,42.43,7500.0,29.8228,29.8299,29.8158,29.8158,7500.0
2012-05-15 12:45:00,42.44,42.44,42.38,42.38,12700.0,29.8228,29.8228,29.7807,29.7807,12700.0
2012-05-15 12:50:00,42.38,42.38,42.31,42.31,29200.0,29.7807,29.7807,29.7315,29.7315,29200.0
2012-05-15 12:55:00,42.32,42.32,42.3,42.31,26000.0,29.7385,29.7385,29.7245,29.7315,26000.0
2012-05-15 13:00:00,42.31,42.32,42.28,42.3,25400.0,29.7315,29.7385,29.7104,29.7245,25400.0
2012-05-15 13:05:00,42.3,42.32,42.3,42.31,7900.0,29.7245,29.7385,29.7245,29.7315,7900.0
2012-05-15 13:10:00,42.3,42.35,42.3,42.35,14800.0,29.7245,29.7596,29.7245,29.7596,14800.0
2012-05-15 13:15:00,42.34,42.35,42.31,42.33,7800.0,29.7526,29.7596,29.7315,29.7455,7800.0
2012-05-15 13:20:00,42.34,42.35,42.34,42.35,7300.0,29.7526,29.7596,29.7526,29.7596,7300.0
2012-05-15 13:25:00,42.34,42.38,42.34,42.38,19900.0,29.7526,29.7807,29.7526,29.7807,19900.0
2012-05-15 13:30:00,42.38,42.38,42.35,42.35,21900.0,29.7807,29.7807,29.7596,29.7596,21900.0
2012-05-15 13:35:00,42.35,42.36,42.34,42.35,17800.0,29.7596,29.7666,29.7526,29.7596,17800.0
2012-05-15 13:40:00,42.35,42.37,42.35,42.37,7900.0,29.7596,29.7737,29.7596,29.7737,7900.0
2012-05-15 13:45:00,42.36,42.37,42.34,42.35,28500.0,29.7666,29.7737,29.7526,29.7596,28500.0
2012-05-15 13:50:00,42.35,42.36,42.32,42.32,7000.0,29.7596,29.7666,29.7385,29.7385,7000.0
2012-05-15 13:55:00,42.32,42.32,42.26,42.29,18900.0,29.7385,29.7385,29.6964,29.7174,18900.0
2012-05-15 14:00:00,42.29,42.36,42.29,42.31,13600.0,29.7174,29.7666,29.7174,29.7315,13600.0
2012-05-15 14:05:00,42.32,42.33,42.28,42.3,19900.0,29.7385,29.7455,29.7104,29.7245,19900.0
2012-05-15 14:10:00,42.31,42.34,42.28,42.33,38200.0,29.7315,29.7526,29.7104,29.7455,38200.0
2012-05-15 14:15:00,42.33,42.34,42.29,42.3,11700.0,29.7455,29.7526,29.7174,29.7245,11700.0
2012-05-15 14:20:00,42.29,42.3,42.22,42.24,121900.0,29.7174,29.7245,29.6683,29.6823,121900.0
2012-05-15 14:25:00,42.24,42.24,42.21,42.24,21700.0,29.6823,29.6823,29.6612,29.6823,21700.0
2012-05-15 14:30:00,42.24,42.3,42.24,42.29,13900.0,29.6823,29.7245,29.6823,29.7174,13900.0
2012-05-15 14:35:00,42.29,42.29,42.2,42.23,15400.0,29.7174,29.7174,29.6542,29.6753,15400.0
2012-05-15 14:40:00,42.22,42.26,42.21,42.26,22100.0,29.6683,29.6964,29.6612,29.6964,22100.0
2012-05-15 14:45:00,42.27,42.33,42.27,42.33,11100.0,29.7034,29.7455,29.7034,29.7455,11100.0
2012-05-15 14:50:00,42.33,42.33,42.21,42.22,42800.0,29.7455,29.7455,29.6612,29.6683,42800.0
2012-05-15 14:55:00,42.22,42.29,42.21,42.29,15400.0,29.6683,29.7174,29.6612,29.7174,15400.0
2012-05-15 15:00:00,42.29,42.29,42.22,42.25,33800.0,29.7174,29.7174,29.6683,29.6893,33800.0
2012-05-15 15:05:00,42.25,42.25,42.2,42.2,26700.0,29.6893,29.6893,29.6542,29.6542,26700.0
2012-05-15 15:10:00,42.2,42.2,42.12,42.16,50600.0,29.6542,29.6542,29.598,29.6261,50600.0
2012-05-15 15:15:00,42.16,42.2,42.11,42.19,58700.0,29.6261,29.6542,29.591,29.6472,58700.0
2012-05-15 15:20:00,42.18,42.21,42.16,42.16,23600.0,29.6401,29.6612,29.6261,29.6261,23600.0
2012-05-15 15:25:00,42.17,42.19,42.16,42.16,47300.0,29.6331,29.6472,29.6261,29.6261,47300.0
2012-05-15 15:30:00,42.16,42.26,42.16,42.26,52700.0,29.6261,29.6964,29.6261,29.6964,52700.0
2012-05-15 15:35:00,42.26,42.3,42.26,42.28,50400.0,29.6964,29.7245,29.6964,29.7104,50400.0
2012-05-15 15:40:00,42.28,42.36,42.23,42.27,89500.0,29.7104,29.7666,29.6753,29.7034,89500.0
2012-05-15 15:45:00,42.27,42.29,42.19,42.22,80900.0,29.7034,29.7174,29.6472,29.6683,80900.0
2012-05-15 15:50:00,42.22,42.25,42.19,42.25,80800.0,29.6683,29.6893,29.6472,29.6893,80800.0
2012-05-15 15:55:00,42.24,42.29,42.21,42.23,168000.0,29.6823,29.7174,29.6612,29.6753,168000.0
2012-05-16 09:30:00,42.41,42.41,42.22,42.26,48200.0,29.8018,29.8018,29.6683,29.6964,48200.0
2012-05-16 09:35:00,42.26,42.35,42.22,42.33,64600.0,29.6964,29.7596,29.6683,29.7455,64600.0
2012-05-16 09:40:00,42.32,42.36,42.27,42.35,12800.0,29.7385,29.7666,29.7034,29.7596,12800.0
2012-05-16 09:45:00,42.33,42.35,42.3,42.35,21700.0,29.7455,29.7596,29.7245,29.7596,21700.0
2012-05-16 09:50:00,42.36,42.4,42.36,42.39,12100.0,29.7666,29.7947,29.7666,29.7877,12100.0
2012-05-16 09:55:00,42.4,42.44,42.36,42.37,13500.0,29.7947,29.8228,29.7666,29.7737,13500.0
2012-05-16 10:00:00,42.37,42.41,42.35,42.37,8500.0,29.7737,29.8018,29.7596,29.7737,8500.0
2012-05-16 10:05:00,42.36,42.37,42.33,42.33,6500.0,29.7666,29.7737,29.7455,29.7455,6500.0
2012-05-16 10:10:00,42.34,42.34,42.25,42.26,11000.0,29.7526,29.7526,29.6893,29.6964,11000.0
2012-05-16 10:15:00,42.26,42.35,42.23,42.35,11900.0,29.6964,29.7596,29.6753,29.7596,11900.0
2012-05-16 10:20:00,42.35,42.39,42.34,42.36,14900.0,29.7596,29.7877,29.7526,29.7666,14900.0
2012-05-16 10:25:00,42.37,42.37,42.27,42.27,8800.0,29.7737,29.7737,29.7034,29.7034,8800.0
2012-05-16 10:30:00,42.26,42.31,42.26,42.31,13700.0,29.6964,29.7315,29.6964,29.7315,13700.0
2012-05-16 10:35:00,42.31,42.31,42.24,42.25,11300.0,29.7315,29.7315,29.6823,29.6893,11300.0
2012-05-16 10:40:00,42.24,42.27,42.23,42.25,44500.0,29.6823,29.7034,29.6753,29.6893,44500.0
2012-05-16 10:45:00,42.26,42.26,42.19,42.19,16600.0,29.6964,29.6964,29.6472,29.6472,16600.0
2012-05-16 10:50:00,42.21,42.21,42.16,42.17,10700.0,29.6612,29.6612,29.6261,29.6331,10700.0
2012-05-16 10:55:00,42.17,42.19,42.13,42.16,7900.0,29.6331,29.6472,29.605,29.6261,7900.0
2012-05-16 11:00:00,42.16,42.18,42.16,42.17,14700.0,29.6261,29.6401,29.6261,29.6331,14700.0
2012-05-16 11:05:00,42.17,42.17,42.07,42.14,17000.0,29.6331,29.6331,29.5628,29.612,17000.0
2012-05-16 11:10:00,42.14,42.21,42.1,42.21,47700.0,29.612,29.6612,29.5839,29.6612,47700.0
2012-05-16 11:15:00,42.22,42.24,42.14,42.16,20900.0,29.6683,29.6823,29.612,29.6261,20900.0
2012-05-16 11:20:00,42.15,42.18,42.12,42.16,9100.0,29.6191,29.6401,29.598,29.6261,9100.0
2012-05-16 11:25:00,42.17,42.2,42.16,42.18,9300.0,29.6331,29.6542,29.6261,29.6401,9300.0
2012-05-16 11:30:00,42.18,42.25,42.18,42.21,10200.0,29.6401,29.6893,29.6401,29.6612,10200.0
2012-05-16 11:35:00,42.22,42.22,42.17,42.17,7200.0,29.6683,29.6683,29.6331,29.6331,7200.0
2012-05-16 11:40:00,42.18,42.18,42.12,42.17,10700.0,29.6401,29.6401,29.598,29.6331,10700.0
2012-05-16 11:45:00,42.17,42.2,42.15,42.2,5800.0,29.6331,29.6542,29.6191,29.6542,5800.0
2012-05-16 11:50:00,42.2,42.26,42.19,42.25,10600.0,29.6542,29.6964,29.6472,29.6893,10600.0
2012-05-16 11:55:00,42.24,42.26,42.22,42.25,20800.0,29.6823,29.6964,29.6683,29.6893,20800.0
2012-05-16 12:00:00,42.26,42.26,42.23,42.24,6800.0,29.6964,29.6964,29.6753,29.6823,6800.0
2012-05-16 12:05:00,42.24,42.27,42.21,42.26,7300.0,29.6823,29.7034,29.6612,29.6964,7300.0
2012-05-16 12:10:00,42.26,42.3,42.26,42.27,6300.0,29.6964,29.7245,29.6964,29.7034,6300.0
2012-05-16 12:15:00,42.26,42.28,42.26,42.27,3000.0,29.6964,29.7104,29.6964,29.7034,3000.0
2012-05-16 12:20:00,42.26,42.3,42.26,42.27,6700.0,29.6964,29.7245,29.6964,29.7034,6700.0
2012-05-16 12:25:00,42.26,42.27,42.23,42.27,8200.0,29.6964,29.7034,29.6753,29.7034,8200.0
2012-05-16 12:30:00,42.28,42.34,42.27,42.34,9700.0,29.7104,29.7526,29.7034,29.7526,9700.0
2012-05-16 12:35:00,42.33,42.33,42.3,42.3,3200.0,29.7455,29.7455,29.7245,29.7245,3200.0
2012-05-16 12:40:00,42.3,42.32,42.26,42.26,10800.0,29.7245,29.7385,29.6964,29.6964,10800.0
2012-05-16 12:45:00,42.26,42.32,42.25,42.28,25800.0,29.6964,29.7385,29.6893,29.7104,25800.0
2012-05-16 12:50:00,42.28,42.29,42.26,42.27,5200.0,29.7104,29.7174,29.6964,29.7034,5200.0
2012-05-16 12:55:00,42.27,42.27,42.22,42.25,10700.0,29.7034,29.7034,29.6683,29.6893,10700.0
2012-05-16 13:00:00,42.24,42.25,42.19,42.19,16500.0,29.6823,29.6893,29.6472,29.6472,16500.0
2012-05-16 13:05:00,42.19,42.24,42.19,42.24,25800.0,29.6472,29.6823,29.6472,29.6823,25800.0
2012-05-16 13:10:00,42.24,42.25,42.22,42.23,7900.0,29.6823,29.6893,29.6683,29.6753,7900.0
2012-05-16 13:15:00,42.23,42.26,42.23,42.25,5400.0,29.6753,29.6964,29.6753,29.6893,5400.0
2012-05-16 13:20:00,42.26,42.26,42.23,42.24,7700.0,29.6964,29.6964,29.6753,29.6823,7700.0
2012-05-16 13:25:00,42.23,42.24,42.19,42.23,8900.0,29.6753,29.6823,29.6472,29.6753,8900.0
2012-05-16 13:30:00,42.22,42.24,42.19,42.19,6600.0,29.6683,29.6823,29.6472,29.6472,6600.0
2012-05-16 13:35:00,42.19,42.2,42.18,42.2,8200.0,29.6472,29.6542,29.6401,29.6542,8200.0
2012-05-16 13:40:00,42.2,42.2,42.15,42.15,8000.0,29.6542,29.6542,29.6191,29.6191,8000.0
2012-05-16 13:45:00,42.16,42.2,42.15,42.19,26200.0,29.6261,29.6542,29.6191,29.6472,26200.0
2012-05-16 13:50:00,42.18,42.19,42.17,42.17,8100.0,29.6401,29.6472,29.6331,29.6331,8100.0
2012-05-16 13:55:00,42.18,42.23,42.17,42.21,11800.0,29.6401,29.6753,29.6331,29.6612,11800.0
2012-05-16 14:00:00,42.22,42.28,42.13,42.13,26200.0,29.6683,29.7104,29.605,29.605,26200.0
2012-05-16 14:05:00,42.13,42.16,42.12,42.13,15300.0,29.605,29.6261,29.598,29.605,15300.0
2012-05-16 14:10:00,42.12,42.14,42.04,42.04,12300.0,29.598,29.612,29.5418,29.5418,12300.0
2012-05-16 14:15:00,42.05,42.15,42.05,42.15,13200.0,29.5488,29.6191,29.5488,29.6191,13200.0
2012-05-16 14:20:00,42.15,42.18,42.11,42.12,10400.0,29.6191,29.6401,29.591,29.598,10400.0
2012-05-16 14:25:00,42.11,42.12,42.09,42.11,9500.0,29.591,29.598,29.5769,29.591,9500.0
2012-05-16 14:30:00,42.12,42.15,42.08,42.08,20000.0,29.598,29.6191,29.5699,29.5699,20000.0
2012-05-16 14:35:00,42.08,42.1,42.07,42.09,6200.0,29.5699,29.5839,29.5628,29.5769,6200.0
2012-05-16 14:40:00,42.09,42.16,42.08,42.16,9100.0,29.5769,29.6261,29.5699,29.6261,9100.0
2012-05-16 14:45:00,42.16,42.22,42.15,42.21,16500.0,29.6261,29.6683,29.6191,29.6612,16500.0
2012-05-16 14:50:00,42.22,42.23,42.2,42.22,10700.0,29.6683,29.6753,29.6542,29.6683,10700.0
2012-05-16 14:55:00,42.22,42.26,42.19,42.2,16300.0,29.6683,29.6964,29.6472,29.6542,16300.0
2012-05-16 15:00:00,42.19,42.21,42.15,42.16,12300.0,29.6472,29.6612,29.6191,29.6261,12300.0
2012-05-16 15:05:00,42.17,42.21,42.16,42.18,20700.0,29.6331,29.6612,29.6261,29.6401,20700.0
2012-05-16 15:10:00,42.18,42.18,42.13,42.13,11600.0,29.6401,29.6401,29.605,29.605,11600.0
2012-05-16 15:15:00,42.13,42.21,42.13,42.21,8400.0,29.605,29.6612,29.605,29.6612,8400.0
2012-05-16 15:20:00,42.2,42.21,42.18,42.21,8500.0,29.6542,29.6612,29.6401,29.6612,8500.0
2012-05-16 15:25:00,42.21,42.23,42.2,42.2,11900.0,29.6612,29.6753,29.6542,29.6542,11900.0
2012-05-16 15:30:00,42.19,42.24,42.18,42.24,13200.0,29.6472,29.6823,29.6401,29.6823,13200.0
2012-05-16 15:35:00,42.23,42.28,42.22,42.23,29800.0,29.6753,29.7104,29.6683,29.6753,29800.0
2012-05-16 15:40:00,42.23,42.24,42.2,42.21,13600.0,29.6753,29.6823,29.6542,29.6612,13600.0
2012-05-16 15:45:00,42.21,42.24,42.19,42.21,21200.0,29.6612,29.6823,29.6472,29.6612,21200.0
2012-05-16 15:50:00,42.22,42.22,42.14,42.17,47700.0,29.6683,29.6683,29.612,29.6331,47700.0
2012-05-16 15:55:00,42.16,42.19,42.11,42.13,90100.0,29.6261,29.6472,29.591,29.605,90100.0
2012-05-17 09:30:00,42.12,42.23,42.06,42.11,22700.0,29.598,29.6753,29.5558,29.591,22700.0
2012-05-17 09:35:00,42.11,42.12,42.05,42.05,6100.0,29.591,29.598,29.5488,29.5488,6100.0
2012-05-17 09:40:00,42.06,42.11,42.01,42.02,20600.0,29.5558,29.591,29.5207,29.5277,20600.0
2012-05-17 09:45:00,42.03,42.16,42.02,42.12,21200.0,29.5347,29.6261,29.5277,29.598,21200.0
2012-05-17 09:50:00,42.11,42.15,42.06,42.1,7800.0,29.591,29.6191,29.5558,29.5839,7800.0
2012-05-17 09:55:00,42.1,42.2,42.09,42.19,28600.0,29.5839,29.6542,29.5769,29.6472,28600.0
2012-05-17 10:00:00,42.18,42.18,41.92,42.03,38900.0,29.6401,29.6401,29.4574,29.5347,38900.0
2012-05-17 10:05:00,42.03,42.14,42.03,42.09,20500.0,29.5347,29.612,29.5347,29.5769,20500.0
2012-05-17 10:10:00,42.1,42.11,42.05,42.05,15600.0,29.5839,29.591,29.5488,29.5488,15600.0
2012-05-17 10:15:00,42.06,42.08,41.97,41.97,24500.0,29.5558,29.5699,29.4926,29.4926,24500.0
2012-05-17 10:20:00,41.99,42.01,41.94,42.01,12600.0,29.5066,29.5207,29.4715,29.5207,12600.0
2012-05-17 10:25:00,42.01,42.01,41.91,41.96,12000.0,29.5207,29.5207,29.4504,29.4855,12000.0
2012-05-17 10:30:00,41.96,41.98,41.87,41.91,26900.0,29.4855,29.4996,29.4223,29.4504,26900.0
2012-05-17 10:35:00,41.9,41.96,41.88,41.93,11800.0,29.4434,29.4855,29.4293,29.4645,11800.0
2012-05-17 10:40:00,41.94,41.96,41.88,41.9,14900.0,29.4715,29.4855,29.4293,29.4434,14900.0
2012-05-17 10:45:00,41.9,41.92,41.8,41.85,21200.0,29.4434,29.4574,29.3731,29.4082,21200.0
2012-05-17 10:50:00,41.86,41.92,41.82,41.91,10600.0,29.4153,29.4574,29.3872,29.4504,10600.0
2012-05-17 10:55:00,41.92,41.92,41.86,41.89,7700.0,29.4574,29.4574,29.4153,29.4364,7700.0
2012-05-17 11:00:00,41.89,41.92,41.85,41.88,14400.0,29.4364,29.4574,29.4082,29.4293,14400.0
2012-05-17 11:05:00,41.88,41.93,41.85,41.85,17000.0,29.4293,29.4645,29.4082,29.4082,17000.0
2012-05-17 11:10:00,41.85,41.87,41.8,41.83,17400.0,29.4082,29.4223,29.3731,29.3942,17400.0
2012-05-17 11:15:00,41.83,41.84,41.79,41.82,16600.0,29.3942,29.4012,29.3661,29.3872,16600.0
2012-05-17 11:20:00,41.84,41.87,41.82,41.86,22900.0,29.4012,29.4223,29.3872,29.4153,22900.0
2012-05-17 11:25:00,41.86,41.86,41.81,41.83,22400.0,29.4153,29.4153,29.3801,29.3942,22400.0
2012-05-17 11:30:00,41.83,41.83,41.78,41.78,11100.0,29.3942,29.3942,29.3591,29.3591,11100.0
2012-05-17 11:35:00,41.79,41.79,41.75,41.76,12400.0,29.3661,29.3661,29.338,29.345,12400.0
2012-05-17 11:40:00,41.75,41.76,41.72,41.76,10100.0,29.338,29.345,29.3169,29.345,10100.0
2012-05-17 11:45:00,41.76,41.76,41.72,41.72,31000.0,29.345,29.345,29.3169,29.3169,31000.0
2012-05-17 11:50:00,41.72,41.75,41.72,41.73,15700.0,29.3169,29.338,29.3169,29.3239,15700.0
2012-05-17 11:55:00,41.73,41.77,41.73,41.75,19000.0,29.3239,29.352,29.3239,29.338,19000.0
2012-05-17 12:00:00,41.77,41.77,41.65,41.66,33300.0,29.352,29.352,29.2677,29.2747,33300.0
2012-05-17 12:05:00,41.66,41.68,41.64,41.67,19200.0,29.2747,29.2888,29.2607,29.2818,19200.0
2012-05-17 12:10:00,41.67,41.71,41.64,41.7,12200.0,29.2818,29.3099,29.2607,29.3028,12200.0
2012-05-17 12:15:00,41.7,41.72,41.69,41.72,14500.0,29.3028,29.3169,29.2958,29.3169,14500.0
2012-05-17 12:20:00,41.74,41.81,41.73,41.79,19800.0,29.331,29.3801,29.3239,29.3661,19800.0
2012-05-17 12:25:00,41.78,41.79,41.7,41.71,23200.0,29.3591,29.3661,29.3028,29.3099,23200.0
2012-05-17 12:30:00,41.71,41.71,41.68,41.69,8500.0,29.3099,29.3099,29.2888,29.2958,8500.0
2012-05-17 12:35:00,41.69,41.72,41.69,41.71,8200.0,29.2958,29.3169,29.2958,29.3099,8200.0
2012-05-17 12:40:00,41.72,41.79,41.72,41.77,8900.0,29.3169,29.3661,29.3169,29.352,8900.0
2012-05-17 12:45:00,41.77,41.78,41.75,41.76,18400.0,29.352,29.3591,29.338,29.345,18400.0
2012-05-17 12:50:00,41.77,41.78,41.74,41.75,5900.0,29.352,29.3591,29.331,29.338,5900.0
2012-05-17 12:55:00,41.75,41.77,41.75,41.75,8900.0,29.338,29.352,29.338,29.338,8900.0
2012-05-17 13:00:00,41.75,41.78,41.74,41.77,6100.0,29.338,29.3591,29.331,29.352,6100.0
2012-05-17 13:05:00,41.77,41.82,41.76,41.81,11700.0,29.352,29.3872,29.345,29.3801,11700.0
2012-05-17 13:10:00,41.8,41.82,41.79,41.8,12000.0,29.3731,29.3872,29.3661,29.3731,12000.0
2012-05-17 13:15:00,41.79,41.84,41.79,41.83,8100.0,29.3661,29.4012,29.3661,29.3942,8100.0
2012-05-17 13:20:00,41.82,41.85,41.82,41.83,5600.0,29.3872,29.4082,29.3872,29.3942,5600.0
2012-05-17 13:25:00,41.85,41.85,41.76,41.77,9700.0,29.4082,29.4082,29.345,29.352,9700.0
2012-05-17 13:30:00,41.76,41.79,41.7,41.75,11900.0,29.345,29.3661,29.3028,29.338,11900.0
2012-05-17 13:35:00,41.75,41.81,41.73,41.8,15700.0,29.338,29.3801,29.3239,29.3731,15700.0
2012-05-17 13:40:00,41.8,41.81,41.75,41.76,6400.0,29.3731,29.3801,29.338,29.345,6400.0
2012-05-17 13:45:00,41.75,41.75,41.67,41.67,10400.0,29.338,29.338,29.2818,29.2818,10400.0
2012-05-17 13:50:00,41.67,41.7,41.65,41.69,11100.0,29.2818,29.3028,29.2677,29.2958,11100.0
2012-05-17 13:55:00,41.69,41.7,41.67,41.68,8800.0,29.2958,29.3028,29.2818,29.2888,8800.0
2012-05-17 14:00:00,41.69,41.69,41.65,41.68,9700.0,29.2958,29.2958,29.2677,29.2888,9700.0
2012-05-17 14:05:00,41.68,41.68,41.65,41.65,4200.0,29.2888,29.2888,29.2677,29.2677,4200.0
2012-05-17 14:10:00,41.66,41.69,41.64,41.64,7300.0,29.2747,29.2958,29.2607,29.2607,7300.0
2012-05-17 14:15:00,41.65,41.68,41.65,41.68,5600.0,29.2677,29.2888,29.2677,29.2888,5600.0
2012-05-17 14:20:00,41.69,41.76,41.69,41.73,6200.0,29.2958,29.345,29.2958,29.3239,6200.0
2012-05-17 14:25:00,41.73,41.75,41.7,41.72,12900.0,29.3239,29.338,29.3028,29.3169,12900.0
2012-05-17 14:30:00,41.73,41.78,41.73,41.73,11000.0,29.3239,29.3591,29.3239,29.3239,11000.0
2012-05-17 14:35:00,41.73,41.73,41.67,41.7,11900.0,29.3239,29.3239,29.2818,29.3028,11900.0
2012-05-17 14:40:00,41.69,41.75,41.68,41.71,12300.0,29.2958,29.338,29.2888,29.3099,12300.0
2012-05-17 14:45:00,41.71,41.72,41.68,41.7,15200.0,29.3099,29.3169,29.2888,29.3028,15200.0
2012-05-17 14:50:00,41.7,41.71,41.68,41.71,9300.0,29.3028,29.3099,29.2888,29.3099,9300.0
2012-05-17 14:55:00,41.71,41.76,41.7,41.76,6100.0,29.3099,29.345,29.3028,29.345,6100.0
2012-05-17 15:00:00,41.75,41.79,41.74,41.77,11600.0,29.338,29.3661,29.331,29.352,11600.0
2012-05-17 15:05:00,41.77,41.78,41.69,41.69,9400.0,29.352,29.3591,29.2958,29.2958,9400.0
2012-05-17 15:10:00,41.69,41.75,41.69,41.75,8200.0,29.2958,29.338,29.2958,29.338,8200.0
2012-05-17 15:15:00,41.74,41.75,41.71,41.74,18100.0,29.331,29.338,29.3099,29.331,18100.0
2012-05-17 15:20:00,41.75,41.75,41.73,41.73,14200.0,29.338,29.338,29.3239,29.3239,14200.0
2012-05-17 15:25:00,41.73,41.74,41.68,41.74,17800.0,29.3239,29.331,29.2888,29.331,17800.0
2012-05-17 15:30:00,41.73,41.73,41.64,41.69,40000.0,29.3239,29.3239,29.2607,29.2958,40000.0
2012-05-17 15:35:00,41.69,41.69,41.58,41.61,27400.0,29.2958,29.2958,29.2185,29.2396,27400.0
2012-05-17 15:40:00,41.61,41.62,41.57,41.58,32800.0,29.2396,29.2466,29.2115,29.2185,32800.0
2012-05-17 15:45:00,41.58,41.59,41.52,41.56,75600.0,29.2185,29.2255,29.1764,29.2045,75600.0
2012-05-17 15:50:00,41.56,41.59,41.53,41.57,46400.0,29.2045,29.2255,29.1834,29.2115,46400.0
2012-05-17 15:55:00,41.57,41.58,41.51,41.51,68300.0,29.2115,29.2185,29.1693,29.1693,68300.0
2012-05-18 09:30:00,41.72,41.82,41.52,41.52,290900.0,29.3169,29.3872,29.1764,29.1764,290900.0
2012-05-18 09:35:00,41.52,41.52,41.38,41.44,13900.0,29.1764,29.1764,29.078,29.1201,13900.0
2012-05-18 09:40:00,41.46,41.51,41.42,41.5,10900.0,29.1342,29.1693,29.1061,29.1623,10900.0
2012-05-18 09:45:00,41.5,41.57,41.5,41.52,9000.0,29.1623,29.2115,29.1623,29.1764,9000.0
2012-05-18 09:50:00,41.52,41.56,41.5,41.53,15800.0,29.1764,29.2045,29.1623,29.1834,15800.0
2012-05-18 09:55:00,41.53,41.56,41.45,41.45,13000.0,29.1834,29.2045,29.1272,29.1272,13000.0
2012-05-18 10:00:00,41.45,41.46,41.4,41.44,17600.0,29.1272,29.1342,29.092,29.1201,17600.0
2012-05-18 10:05:00,41.44,41.48,41.41,41.46,15700.0,29.1201,29.1482,29.0991,29.1342,15700.0
2012-05-18 10:10:00,41.46,41.55,41.45,41.53,10900.0,29.1342,29.1974,29.1272,29.1834,10900.0
2012-05-18 10:15:00,41.53,41.56,41.46,41.46,10300.0,29.1834,29.2045,29.1342,29.1342,10300.0
2012-05-18 10:20:00,41.47,41.5,41.45,41.49,10900.0,29.1412,29.1623,29.1272,29.1553,10900.0
2012-05-18 10:25:00,41.49,41.51,41.46,41.47,11800.0,29.1553,29.1693,29.1342,29.1412,11800.0
2012-05-18 10:30:00,41.47,41.48,41.39,41.41,30500.0,29.1412,29.1482,29.085,29.0991,30500.0
2012-05-18 10:35:00,41.4,41.41,41.37,41.39,10900.0,29.092,29.0991,29.0709,29.085,10900.0
2012-05-18 10:40:00,41.39,41.44,41.36,41.43,26800.0,29.085,29.1201,29.0639,29.1131,26800.0
2012-05-18 10:45:00,41.43,41.45,41.41,41.42,12000.0,29.1131,29.1272,29.0991,29.1061,12000.0
2012-05-18 10:50:00,41.42,41.45,41.39,41.45,11300.0,29.1061,29.1272,29.085,29.1272,11300.0
2012-05-18 10:55:00,41.44,41.46,41.39,41.39,3800.0,29.1201,29.1342,29.085,29.085,3800.0
2012-05-18 11:00:00,41.4,41.44,41.38,41.4,18600.0,29.092,29.1201,29.078,29.092,18600.0
2012-05-18 11:05:00,41.41,41.41,41.3,41.32,20700.0,29.0991,29.0991,29.0218,29.0358,20700.0
2012-05-18 11:10:00,41.31,41.38,41.31,41.37,10300.0,29.0288,29.078,29.0288,29.0709,10300.0
2012-05-18 11:15:00,41.38,41.39,41.33,41.34,10700.0,29.078,29.085,29.0428,29.0499,10700.0
2012-05-18 11:20:00,41.34,41.35,41.32,41.35,7700.0,29.0499,29.0569,29.0358,29.0569,7700.0
2012-05-18 11:25:00,41.34,41.38,41.3,41.32,19300.0,29.0499,29.078,29.0218,29.0358,19300.0
2012-05-18 11:30:00,41.31,41.33,41.22,41.23,35100.0,29.0288,29.0428,28.9655,28.9726,35100.0
2012-05-18 11:35:00,41.25,41.25,41.17,41.22,17600.0,28.9866,28.9866,28.9304,28.9655,17600.0
2012-05-18 11:40:00,41.22,41.28,41.21,41.28,10100.0,28.9655,29.0077,28.9585,29.0077,10100.0
2012-05-18 11:45:00,41.28,41.28,41.17,41.17,14500.0,29.0077,29.0077,28.9304,28.9304,14500.0
2012-05-18 11:50:00,41.17,41.19,41.16,41.17,19700.0,28.9304,28.9445,28.9234,28.9304,19700.0
2012-05-18 11:55:00,41.17,41.17,41.09,41.11,31000.0,28.9304,28.9304,28.8742,28.8882,31000.0
2012-05-18 12:00:00,41.13,41.24,41.11,41.2,18200.0,28.9023,28.9796,28.8882,28.9515,18200.0
2012-05-18 12:05:00,41.18,41.22,41.16,41.17,18000.0,28.9374,28.9655,28.9234,28.9304,18000.0
2012-05-18 12:10:00,41.19,41.23,41.18,41.22,15000.0,28.9445,28.9726,28.9374,28.9655,15000.0
2012-05-18 12:15:00,41.22,41.22,41.12,41.16,13400.0,28.9655,28.9655,28.8953,28.9234,13400.0
2012-05-18 12:20:00,41.16,41.23,41.16,41.23,10100.0,28.9234,28.9726,28.9234,28.9726,10100.0
2012-05-18 12:25:00,41.23,41.27,41.21,41.23,12700.0,28.9726,29.0007,28.9585,28.9726,12700.0
2012-05-18 12:30:00,41.23,41.24,41.2,41.2,6500.0,28.9726,28.9796,28.9515,28.9515,6500.0
2012-05-18 12:35:00,41.2,41.24,41.19,41.23,13400.0,28.9515,28.9796,28.9445,28.9726,13400.0
2012-05-18 12:40:00,41.23,41.31,41.23,41.24,19700.0,28.9726,29.0288,28.9726,28.9796,19700.0
2012-05-18 12:45:00,41.23,41.26,41.23,41.24,8700.0,28.9726,28.9937,28.9726,28.9796,8700.0
2012-05-18 12:50:00,41.24,41.26,41.17,41.17,6200.0,28.9796,28.9937,28.9304,28.9304,6200.0
2012-05-18 12:55:00,41.17,41.17,41.12,41.14,5900.0,28.9304,28.9304,28.8953,28.9093,5900.0
2012-05-18 13:00:00,41.14,41.17,41.13,41.14,13500.0,28.9093,28.9304,28.9023,28.9093,13500.0
2012-05-18 13:05:00,41.14,41.16,41.1,41.14,9200.0,28.9093,28.9234,28.8812,28.9093,9200.0
2012-05-18 13:10:00,41.14,41.15,41.08,41.11,33000.0,28.9093,28.9164,28.8672,28.8882,33000.0
2012-05-18 13:15:00,41.1,41.19,41.1,41.14,12400.0,28.8812,28.9445,28.8812,28.9093,12400.0
2012-05-18 13:20:00,41.16,41.16,41.11,41.12,5100.0,28.9234,28.9234,28.8882,28.8953,5100.0
2012-05-18 13:25:00,41.13,41.17,41.12,41.16,5600.0,28.9023,28.9304,28.8953,28.9234,5600.0
2012-05-18 13:30:00,41.17,41.19,41.14,41.14,13600.0,28.9304,28.9445,28.9093,28.9093,13600.0
2012-05-18 13:35:00,41.15,41.17,41.12,41.12,7300.0,28.9164,28.9304,28.8953,28.8953,7300.0
2012-05-18 13:40:00,41.13,41.13,41.1,41.1,5800.0,28.9023,28.9023,28.8812,28.8812,5800.0
2012-05-18 13:45:00,41.11,41.12,41.07,41.11,7200.0,28.8882,28.8953,28.8601,28.8882,7200.0
2012-05-18 13:50:00,41.12,41.13,41.07,41.12,22600.0,28.8953,28.9023,28.8601,28.8953,22600.0
2012-05-18 13:55:00,41.13,41.13,41.08,41.08,11200.0,28.9023,28.9023,28.8672,28.8672,11200.0
2012-05-18 14:00:00,41.09,41.1,41.07,41.08,20200.0,28.8742,28.8812,28.8601,28.8672,20200.0
2012-05-18 14:05:00,41.07,41.08,41.02,41.02,24900.0,28.8601,28.8672,28.825,28.825,24900.0
2012-05-18 14:10:00,41.03,41.05,41.02,41.04,14900.0,28.832,28.8461,28.825,28.8391,14900.0
2012-05-18 14:15:00,41.05,41.07,40.98,41.0,25800.0,28.8461,28.8601,28.7969,28.8109,25800.0
2012-05-18 14:20:00,41.0,41.01,40.97,40.97,20500.0,28.8109,28.818,28.7899,28.7899,20500.0
2012-05-18 14:25:00,40.97,41.01,40.94,41.01,23900.0,28.7899,28.818,28.7688,28.818,23900.0
2012-05-18 14:30:00,41.01,41.01,40.89,40.94,29900.0,28.818,28.818,28.7337,28.7688,29900.0
2012-05-18 14:35:00,40.94,40.98,40.93,40.93,13600.0,28.7688,28.7969,28.7618,28.7618,13600.0
2012-05-18 14:40:00,40.94,40.95,40.86,40.87,19300.0,28.7688,28.7758,28.7126,28.7196,19300.0
2012-05-18 14:45:00,40.87,40.92,40.87,40.91,11400.0,28.7196,28.7547,28.7196,28.7477,11400.0
2012-05-18 14:50:00,40.92,41.03,40.92,41.03,9600.0,28.7547,28.832,28.7547,28.832,9600.0
2012-05-18 14:55:00,41.03,41.03,40.95,40.98,16700.0,28.832,28.832,28.7758,28.7969,16700.0
2012-05-18 15:00:00,40.98,40.99,40.91,40.98,28200.0,28.7969,28.8039,28.7477,28.7969,28200.0
2012-05-18 15:05:00,40.98,41.05,40.98,41.03,16700.0,28.7969,28.8461,28.7969,28.832,16700.0
2012-05-18 15:10:00,41.04,41.11,41.04,41.06,14900.0,28.8391,28.8882,28.8391,28.8531,14900.0
2012-05-18 15:15:00,41.06,41.1,41.06,41.09,12700.0,28.8531,28.8812,28.8531,28.8742,12700.0
2012-05-18 15:20:00,41.09,41.09,41.01,41.01,21200.0,28.8742,28.8742,28.818,28.818,21200.0
2012-05-18 15:25:00,41.02,41.04,41.01,41.03,9400.0,28.825,28.8391,28.818,28.832,9400.0
2012-05-18 15:30:00,41.03,41.05,40.97,40.97,39800.0,28.832,28.8461,28.7899,28.7899,39800.0
2012-05-18 15:35:00,40.98,41.01,40.98,40.98,18000.0,28.7969,28.818,28.7969,28.7969,18000.0
2012-05-18 15:40:00,40.99,41.0,40.87,40.91,61200.0,28.8039,28.8109,28.7196,28.7477,61200.0
2012-05-18 15:45:00,40.91,40.96,40.88,40.93,70400.0,28.7477,28.7828,28.7266,28.7618,70400.0
2012-05-18 15:50:00,40.93,40.94,40.89,40.92,70900.0,28.7618,28.7688,28.7337,28.7547,70900.0
2012-05-18 15:55:00,40.92,40.97,40.89,40.95,171300.0,28.7547,28.7899,28.7337,28.7758,171300.0
2012-05-21 09:30:00,41.07,41.19,41.01,41.19,23100.0,28.8601,28.9445,28.818,28.9445,23100.0
2012-05-21 09:35:00,41.18,41.21,41.1,41.19,13400.0,28.9374,28.9585,28.8812,28.9445,13400.0
2012-05-21 09:40:00,41.18,41.2,41.06,41.09,18400.0,28.9374,28.9515,28.8531,28.8742,18400.0
2012-05-21 09:45:00,41.09,41.09,41.0,41.01,8600.0,28.8742,28.8742,28.8109,28.818,8600.0
2012-05-21 09:50:00,41.0,41.0,40.91,40.91,11200.0,28.8109,28.8109,28.7477,28.7477,11200.0
2012-05-21 09:55:00,40.89,41.02,40.88,41.01,12300.0,28.7337,28.825,28.7266,28.818,12300.0
2012-05-21 10:00:00,41.01,41.05,40.99,41.03,23400.0,28.818,28.8461,28.8039,28.832,23400.0
2012-05-21 10:05:00,41.03,41.03,40.92,40.99,15600.0,28.832,28.832,28.7547,28.8039,15600.0
2012-05-21 10:10:00,40.99,40.99,40.95,40.97,10400.0,28.8039,28.8039,28.7758,28.7899,10400.0
2012-05-21 10:15:00,40.96,41.03,40.96,41.0,17800.0,28.7828,28.832,28.7828,28.8109,17800.0
2012-05-21 10:20:00,41.0,41.01,40.98,40.99,9100.0,28.8109,28.818,28.7969,28.8039,9100.0
2012-05-21 10:25:00,40.98,41.01,40.97,40.99,11800.0,28.7969,28.818,28.7899,28.8039,11800.0
2012-05-21 10:30:00,41.0,41.05,40.99,41.05,36200.0,28.8109,28.8461,28.8039,28.8461,36200.0
2012-05-21 10:35:00,41.05,41.09,41.03,41.08,24200.0,28.8461,28.8742,28.832,28.8672,24200.0
2012-05-21 10:40:00,41.08,41.1,41.06,41.09,24600.0,28.8672,28.8812,28.8531,28.8742,24600.0
2012-05-21 10:45:00,41.08,41.14,41.05,41.09,35900.0,28.8672,28.9093,28.8461,28.8742,35900.0
2012-05-21 10:50:00,41.1,41.16,41.09,41.15,34300.0,28.8812,28.9234,28.8742,28.9164,34300.0
2012-05-21 10:55:00,41.15,41.18,41.12,41.14,27300.0,28.9164,28.9374,28.8953,28.9093,27300.0
2012-05-21 11:00:00,41.14,41.16,41.08,41.09,26200.0,28.9093,28.9234,28.8672,28.8742,26200.0
2012-05-21 11:05:00,41.08,41.13,41.07,41.07,16600.0,28.8672,28.9023,28.8601,28.8601,16600.0
2012-05-21 11:10:00,41.07,41.08,41.01,41.02,14600.0,28.8601,28.8672,28.818,28.825,14600.0
2012-05-21 11:15:00,41.02,41.06,41.01,41.03,17400.0,28.825,28.8531,28.818,28.832,17400.0
2012-05-21 11:20:00,41.03,41.05,40.98,41.02,23200.0,28.832,28.8461,28.7969,28.825,23200.0
2012-05-21 11:25:00,41.01,41.02,40.97,41.0,17100.0,28.818,28.825,28.7899,28.8109,17100.0
2012-05-21 11:30:00,41.0,41.02,40.98,40.98,11900.0,28.8109,28.825,28.7969,28.7969,11900.0
2012-05-21 11:35:00,40.98,41.01,40.98,40.99,16900.0,28.7969,28.818,28.7969,28.8039,16900.0
2012-05-21 11:40:00,40.99,41.01,40.98,41.0,8600.0,28.8039,28.818,28.7969,28.8109,8600.0
2012-05-21 11:45:00,41.0,41.01,40.98,40.99,6500.0,28.8109,28.818,28.7969,28.8039,6500.0
2012-05-21 11:50:00,41.0,41.01,40.98,40.98,15400.0,28.8109,28.818,28.7969,28.7969,15400.0
2012-05-21 11:55:00,40.98,41.0,40.98,41.0,7600.0,28.7969,28.8109,28.7969,28.8109,7600.0
2012-05-21 12:00:00,41.01,41.02,40.98,40.99,33400.0,28.818,28.825,28.7969,28.8039,33400.0
2012-05-21 12:05:00,41.0,41.02,40.98,41.01,23700.0,28.8109,28.825,28.7969,28.818,23700.0
2012-05-21 12:10:00,41.01,41.01,40.99,40.99,10100.0,28.818,28.818,28.8039,28.8039,10100.0
2012-05-21 12:15:00,40.99,41.02,40.99,41.01,11200.0,28.8039,28.825,28.8039,28.818,11200.0
2012-05-21 12:20:00,41.01,41.06,41.01,41.04,10900.0,28.818,28.8531,28.818,28.8391,10900.0
2012-05-21 12:25:00,41.03,41.03,40.98,41.0,19900.0,28.832,28.832,28.7969,28.8109,19900.0
2012-05-21 12:30:00,41.0,41.0,40.98,40.99,9400.0,28.8109,28.8109,28.7969,28.8039,9400.0
2012-05-21 12:35:00,40.98,41.03,40.98,41.03,70100.0,28.7969,28.832,28.7969,28.832,70100.0
2012-05-21 12:40:00,41.04,41.05,41.03,41.04,9700.0,28.8391,28.8461,28.832,28.8391,9700.0
2012-05-21 12:45:00,41.04,41.06,41.03,41.06,10800.0,28.8391,28.8531,28.832,28.8531,10800.0
2012-05-21 12:50:00,41.06,41.08,41.05,41.08,9100.0,28.8531,28.8672,28.8461,28.8672,9100.0
2012-05-21 12:55:00,41.08,41.1,41.05,41.1,29600.0,28.8672,28.8812,28.8461,28.8812,29600.0
2012-05-21 13:00:00,41.1,41.13,41.09,41.12,13900.0,28.8812,28.9023,28.8742,28.8953,13900.0
2012-05-21 13:05:00,41.13,41.17,41.11,41.17,24000.0,28.9023,28.9304,28.8882,28.9304,24000.0
2012-05-21 13:10:00,41.16,41.18,41.11,41.12,14100.0,28.9234,28.9374,28.8882,28.8953,14100.0
2012-05-21 13:15:00,41.12,41.15,41.12,41.14,8000.0,28.8953,28.9164,28.8953,28.9093,8000.0
2012-05-21 13:20:00,41.14,41.15,41.13,41.13,14900.0,28.9093,28.9164,28.9023,28.9023,14900.0
2012-05-21 13:25:00,41.13,41.15,41.12,41.14,14400.0,28.9023,28.9164,28.8953,28.9093,14400.0
2012-05-21 13:30:00,41.14,41.16,41.13,41.13,15700.0,28.9093,28.9234,28.9023,28.9023,15700.0
2012-05-21 13:35:00,41.14,41.15,41.11,41.13,19100.0,28.9093,28.9164,28.8882,28.9023,19100.0
2012-05-21 13:40:00,41.14,41.16,41.12,41.14,8900.0,28.9093,28.9234,28.8953,28.9093,8900.0
2012-05-21 13:45:00,41.15,41.24,41.15,41.22,36000.0,28.9164,28.9796,28.9164,28.9655,36000.0
2012-05-21 13:50:00,41.21,41.23,41.2,41.22,10000.0,28.9585,28.9726,28.9515,28.9655,10000.0
2012-05-21 13:55:00,41.22,41.24,41.2,41.21,9700.0,28.9655,28.9796,28.9515,28.9585,9700.0
2012-05-21 14:00:00,41.21,41.22,41.17,41.2,15700.0,28.9585,28.9655,28.9304,28.9515,15700.0
2012-05-21 14:05:00,41.2,41.22,41.18,41.21,8900.0,28.9515,28.9655,28.9374,28.9585,8900.0
2012-05-21 14:10:00,41.21,41.21,41.19,41.21,9700.0,28.9585,28.9585,28.9445,28.9585,9700.0
2012-05-21 14:15:00,41.21,41.23,41.21,41.23,10000.0,28.9585,28.9726,28.9585,28.9726,10000.0
2012-05-21 14:20:00,41.23,41.27,41.23,41.25,14100.0,28.9726,29.0007,28.9726,28.9866,14100.0
2012-05-21 14:25:00,41.25,41.26,41.23,41.24,8300.0,28.9866,28.9937,28.9726,28.9796,8300.0
2012-05-21 14:30:00,41.23,41.25,41.22,41.24,12600.0,28.9726,28.9866,28.9655,28.9796,12600.0
2012-05-21 14:35:00,41.24,41.24,41.23,41.24,2800.0,28.9796,28.9796,28.9726,28.9796,2800.0
2012-05-21 14:40:00,41.24,41.25,41.23,41.24,18900.0,28.9796,28.9866,28.9726,28.9796,18900.0
2012-05-21 14:45:00,41.24,41.26,41.24,41.25,13300.0,28.9796,28.9937,28.9796,28.9866,13300.0
2012-05-21 14:50:00,41.26,41.28,41.25,41.28,7900.0,28.9937,29.0077,28.9866,29.0077,7900.0
2012-05-21 14:55:00,41.29,41.35,41.27,41.33,22000.0,29.0147,29.0569,29.0007,29.0428,22000.0
2012-05-21 15:00:00,41.32,41.35,41.21,41.32,25500.0,29.0358,29.0569,28.9585,29.0358,25500.0
2012-05-21 15:05:00,41.32,41.37,41.31,41.36,19600.0,29.0358,29.0709,29.0288,29.0639,19600.0
2012-05-21 15:10:00,41.36,41.36,41.34,41.35,13200.0,29.0639,29.0639,29.0499,29.0569,13200.0
2012-05-21 15:15:00,41.35,41.38,41.34,41.38,13700.0,29.0569,29.078,29.0499,29.078,13700.0
2012-05-21 15:20:00,41.38,41.42,41.36,41.37,27600.0,29.078,29.1061,29.0639,29.0709,27600.0
2012-05-21 15:25:00,41.38,41.4,41.36,41.36,12800.0,29.078,29.092,29.0639,29.0639,12800.0
2012-05-21 15:30:00,41.35,41.36,41.32,41.34,22900.0,29.0569,29.0639,29.0358,29.0499,22900.0
2012-05-21 15:35:00,41.35,41.36,41.34,41.36,9200.0,29.0569,29.0639,29.0499,29.0639,9200.0
2012-05-21 15:40:00,41.36,41.36,41.33,41.34,19800.0,29.0639,29.0639,29.0428,29.0499,19800.0
2012-05-21 15:45:00,41.33,41.37,41.33,41.36,27500.0,29.0428,29.0709,29.0428,29.0639,27500.0
2012-05-21 15:50:00,41.36,41.37,41.31,41.32,40600.0,29.0639,29.0709,29.0288,29.0358,40600.0
2012-05-21 15:55:00,41.32,41.38,41.32,41.37,230000.0,29.0358,29.078,29.0358,29.0709,230000.0
2012-05-22 09:30:00,41.48,41.6,41.37,41.5,32600.0,29.1482,29.2326,29.0709,29.1623,32600.0
2012-05-22 09:35:00,41.5,41.5,41.38,41.38,13300.0,29.1623,29.1623,29.078,29.078,13300.0
2012-05-22 09:40:00,41.37,41.38,41.3,41.35,8900.0,29.0709,29.078,29.0218,29.0569,8900.0
2012-05-22 09:45:00,41.35,41.37,41.29,41.3,15700.0,29.0569,29.0709,29.0147,29.0218,15700.0
2012-05-22 09:50:00,41.3,41.39,41.3,41.36,13100.0,29.0218,29.085,29.0218,29.0639,13100.0
2012-05-22 09:55:00,41.36,41.37,41.23,41.23,14700.0,29.0639,29.0709,28.9726,28.9726,14700.0
2012-05-22 10:00:00,41.23,41.28,41.2,41.27,11500.0,28.9726,29.0077,28.9515,29.0007,11500.0
2012-05-22 10:05:00,41.28,41.3,41.27,41.29,34100.0,29.0077,29.0218,29.0007,29.0147,34100.0
2012-05-22 10:10:00,41.28,41.38,41.28,41.35,21000.0,29.0077,29.078,29.0077,29.0569,21000.0
2012-05-22 10:15:00,41.34,41.4,41.34,41.38,25900.0,29.0499,29.092,29.0499,29.078,25900.0
2012-05-22 10:20:00,41.37,41.4,41.3,41.3,28800.0,29.0709,29.092,29.0218,29.0218,28800.0
2012-05-22 10:25:00,41.3,41.36,41.29,41.34,11700.0,29.0218,29.0639,29.0147,29.0499,11700.0
2012-05-22 10:30:00,41.35,41.41,41.3,41.4,25100.0,29.0569,29.0991,29.0218,29.092,25100.0
2012-05-22 10:35:00,41.39,41.47,41.39,41.46,17900.0,29.085,29.1412,29.085,29.1342,17900.0
2012-05-22 10:40:00,41.46,41.48,41.44,41.44,16100.0,29.1342,29.1482,29.1201,29.1201,16100.0
2012-05-22 10:45:00,41.43,41.47,41.43,41.46,19600.0,29.1131,29.1412,29.1131,29.1342,19600.0
2012-05-22 10:50:00,41.46,41.49,41.44,41.44,15100.0,29.1342,29.1553,29.1201,29.1201,15100.0
2012-05-22 10:55:00,41.44,41.56,41.44,41.56,13100.0,29.1201,29.2045,29.1201,29.2045,13100.0
2012-05-22 11:00:00,41.56,41.62,41.56,41.62,16900.0,29.2045,29.2466,29.2045,29.2466,16900.0
2012-05-22 11:05:00,41.63,41.67,41.61,41.61,26500.0,29.2537,29.2818,29.2396,29.2396,26500.0
2012-05-22 11:10:00,41.61,41.63,41.55,41.55,11600.0,29.2396,29.2537,29.1974,29.1974,11600.0
2012-05-22 11:15:00,41.54,41.55,41.53,41.55,7900.0,29.1904,29.1974,29.1834,29.1974,7900.0
2012-05-22 11:20:00,41.54,41.6,41.54,41.6,13400.0,29.1904,29.2326,29.1904,29.2326,13400.0
2012-05-22 11:25:00,41.59,41.62,41.57,41.58,13400.0,29.2255,29.2466,29.2115,29.2185,13400.0
2012-05-22 11:30:00,41.58,41.58,41.55,41.55,8900.0,29.2185,29.2185,29.1974,29.1974,8900.0
2012-05-22 11:35:00,41.56,41.56,41.51,41.51,10200.0,29.2045,29.2045,29.1693,29.1693,10200.0
2012-05-22 11:40:00,41.51,41.54,41.51,41.52,12500.0,29.1693,29.1904,29.1693,29.1764,12500.0
2012-05-22 11:45:00,41.52,41.54,41.51,41.53,11000.0,29.1764,29.1904,29.1693,29.1834,11000.0
2012-05-22 11:50:00,41.53,41.6,41.53,41.59,13700.0,29.1834,29.2326,29.1834,29.2255,13700.0
2012-05-22 11:55:00,41.6,41.61,41.52,41.52,16500.0,29.2326,29.2396,29.1764,29.1764,16500.0
2012-05-22 12:00:00,41.52,41.54,41.48,41.49,8900.0,29.1764,29.1904,29.1482,29.1553,8900.0
2012-05-22 12:05:00,41.48,41.5,41.42,41.42,8000.0,29.1482,29.1623,29.1061,29.1061,8000.0
2012-05-22 12:10:00,41.42,41.44,41.4,41.42,14200.0,29.1061,29.1201,29.092,29.1061,14200.0
2012-05-22 12:15:00,41.43,41.43,41.39,41.4,10900.0,29.1131,29.1131,29.085,29.092,10900.0
2012-05-22 12:20:00,41.4,41.43,41.4,41.42,10500.0,29.092,29.1131,29.092,29.1061,10500.0
2012-05-22 12:25:00,41.42,41.42,41.39,41.41,8200.0,29.1061,29.1061,29.085,29.0991,8200.0
2012-05-22 12:30:00,41.41,41.43,41.4,41.4,10600.0,29.0991,29.1131,29.092,29.092,10600.0
2012-05-22 12:35:00,41.4,41.41,41.38,41.4,7600.0,29.092,29.0991,29.078,29.092,7600.0
2012-05-22 12:40:00,41.4,41.41,41.4,41.41,6700.0,29.092,29.0991,29.092,29.0991,6700.0
2012-05-22 12:45:00,41.4,41.44,41.4,41.43,11400.0,29.092,29.1201,29.092,29.1131,11400.0
2012-05-22 12:50:00,41.44,41.44,41.42,41.42,7600.0,29.1201,29.1201,29.1061,29.1061,7600.0
2012-05-22 12:55:00,41.43,41.44,41.43,41.43,4000.0,29.1131,29.1201,29.1131,29.1131,4000.0
2012-05-22 13:00:00,41.43,41.47,41.43,41.46,8400.0,29.1131,29.1412,29.1131,29.1342,8400.0
2012-05-22 13:05:00,41.47,41.48,41.47,41.48,9000.0,29.1412,29.1482,29.1412,29.1482,9000.0
2012-05-22 13:10:00,41.47,41.48,41.44,41.44,11600.0,29.1412,29.1482,29.1201,29.1201,11600.0
2012-05-22 13:15:00,41.44,41.44,41.37,41.37,9900.0,29.1201,29.1201,29.0709,29.0709,9900.0
2012-05-22 13:20:00,41.37,41.4,41.37,41.39,8100.0,29.0709,29.092,29.0709,29.085,8100.0
2012-05-22 13:25:00,41.39,41.4,41.36,41.36,3900.0,29.085,29.092,29.0639,29.0639,3900.0
2012-05-22 13:30:00,41.36,41.37,41.33,41.37,11400.0,29.0639,29.0709,29.0428,29.0709,11400.0
2012-05-22 13:35:00,41.38,41.39,41.34,41.34,9000.0,29.078,29.085,29.0499,29.0499,9000.0
2012-05-22 13:40:00,41.34,41.35,41.29,41.29,19200.0,29.0499,29.0569,29.0147,29.0147,19200.0
2012-05-22 13:45:00,41.29,41.29,41.24,41.25,24300.0,29.0147,29.0147,28.9796,28.9866,24300.0
2012-05-22 13:50:00,41.26,41.28,41.25,41.26,15600.0,28.9937,29.0077,28.9866,28.9937,15600.0
2012-05-22 13:55:00,41.27,41.28,41.26,41.27,12300.0,29.0007,29.0077,28.9937,29.0007,12300.0
2012-05-22 14:00:00,41.27,41.29,41.24,41.28,19700.0,29.0007,29.0147,28.9796,29.0077,19700.0
2012-05-22 14:05:00,41.28,41.33,41.28,41.3,18200.0,29.0077,29.0428,29.0077,29.0218,18200.0
2012-05-22 14:10:00,41.3,41.3,41.26,41.28,23100.0,29.0218,29.0218,28.9937,29.0077,23100.0
2012-05-22 14:15:00,41.28,41.3,41.26,41.27,51500.0,29.0077,29.0218,28.9937,29.0007,51500.0
2012-05-22 14:20:00,41.27,41.35,41.27,41.35,31600.0,29.0007,29.0569,29.0007,29.0569,31600.0
2012-05-22 14:25:00,41.35,41.38,41.35,41.38,20600.0,29.0569,29.078,29.0569,29.078,20600.0
2012-05-22 14:30:00,41.37,41.41,41.3,41.32,24900.0,29.0709,29.0991,29.0218,29.0358,24900.0
2012-05-22 14:35:00,41.32,41.34,41.31,41.32,9900.0,29.0358,29.0499,29.0288,29.0358,9900.0
2012-05-22 14:40:00,41.33,41.37,41.33,41.37,12800.0,29.0428,29.0709,29.0428,29.0709,12800.0
2012-05-22 14:45:00,41.37,41.38,41.32,41.34,11300.0,29.0709,29.078,29.0358,29.0499,11300.0
2012-05-22 14:50:00,41.34,41.35,41.34,41.34,5800.0,29.0499,29.0569,29.0499,29.0499,5800.0
2012-05-22 14:55:00,41.33,41.36,41.33,41.33,13600.0,29.0428,29.0639,29.0428,29.0428,13600.0
2012-05-22 15:00:00,41.33,41.34,41.29,41.31,15000.0,29.0428,29.0499,29.0147,29.0288,15000.0
2012-05-22 15:05:00,41.32,41.33,41.31,41.32,10700.0,29.0358,29.0428,29.0288,29.0358,10700.0
2012-05-22 15:10:00,41.32,41.33,41.3,41.32,20800.0,29.0358,29.0428,29.0218,29.0358,20800.0
2012-05-22 15:15:00,41.32,41.33,41.27,41.27,18200.0,29.0358,29.0428,29.0007,29.0007,18200.0
2012-05-22 15:20:00,41.27,41.29,41.27,41.27,15000.0,29.0007,29.0147,29.0007,29.0007,15000.0
2012-05-22 15:25:00,41.26,41.29,41.22,41.23,25400.0,28.9937,29.0147,28.9655,28.9726,25400.0
2012-05-22 15:30:00,41.22,41.23,41.16,41.17,29200.0,28.9655,28.9726,28.9234,28.9304,29200.0
2012-05-22 15:35:00,41.17,41.21,41.16,41.17,31900.0,28.9304,28.9585,28.9234,28.9304,31900.0
2012-05-22 15:40:00,41.17,41.21,41.15,41.18,35500.0,28.9304,28.9585,28.9164,28.9374,35500.0
2012-05-22 15:45:00,41.18,41.21,41.08,41.1,55400.0,28.9374,28.9585,28.8672,28.8812,55400.0
2012-05-22 15:50:00,41.09,41.21,41.09,41.19,70500.0,28.8742,28.9585,28.8742,28.9445,70500.0
2012-05-22 15:55:00,41.2,41.26,41.15,41.26,88900.0,28.9515,28.9937,28.9164,28.9937,88900.0
2012-05-23 09:30:00,41.12,41.16,41.0,41.16,19900.0,28.8953,28.9234,28.8109,28.9234,19900.0
2012-05-23 09:35:00,41.14,41.31,41.13,41.18,18300.0,28.9093,29.0288,28.9023,28.9374,18300.0
2012-05-23 09:40:00,41.17,41.19,41.14,41.15,4100.0,28.9304,28.9445,28.9093,28.9164,4100.0
2012-05-23 09:45:00,41.16,41.18,41.09,41.11,6000.0,28.9234,28.9374,28.8742,28.8882,6000.0
2012-05-23 09:50:00,41.11,41.13,41.07,41.11,10700.0,28.8882,28.9023,28.8601,28.8882,10700.0
2012-05-23 09:55:00,41.13,41.13,41.08,41.11,26000.0,28.9023,28.9023,28.8672,28.8882,26000.0
2012-05-23 10:00:00,41.12,41.13,41.03,41.07,121700.0,28.8953,28.9023,28.832,28.8601,121700.0
2012-05-23 10:05:00,41.07,41.11,41.04,41.05,14400.0,28.8601,28.8882,28.8391,28.8461,14400.0
2012-05-23 10:10:00,41.05,41.06,41.0,41.03,19700.0,28.8461,28.8531,28.8109,28.832,19700.0
2012-05-23 10:15:00,41.03,41.04,40.94,40.96,37400.0,28.832,28.8391,28.7688,28.7828,37400.0
2012-05-23 10:20:00,40.96,40.98,40.91,40.94,25900.0,28.7828,28.7969,28.7477,28.7688,25900.0
2012-05-23 10:25:00,40.92,40.94,40.89,40.93,21600.0,28.7547,28.7688,28.7337,28.7618,21600.0
2012-05-23 10:30:00,40.93,40.93,40.82,40.83,54900.0,28.7618,28.7618,28.6845,28.6915,54900.0
2012-05-23 10:35:00,40.82,40.83,40.72,40.72,42100.0,28.6845,28.6915,28.6142,28.6142,42100.0
2012-05-23 10:40:00,40.71,40.74,40.68,40.69,38600.0,28.6072,28.6282,28.5861,28.5931,38600.0
2012-05-23 10:45:00,40.69,40.71,40.65,40.66,17500.0,28.5931,28.6072,28.565,28.572,17500.0
2012-05-23 10:50:00,40.68,40.69,40.66,40.69,14600.0,28.5861,28.5931,28.572,28.5931,14600.0
2012-05-23 10:55:00,40.69,40.75,40.69,40.7,13400.0,28.5931,28.6353,28.5931,28.6001,13400.0
2012-05-23 11:00:00,40.7,40.71,40.65,40.71,12800.0,28.6001,28.6072,28.565,28.6072,12800.0
2012-05-23 11:05:00,40.71,40.86,40.71,40.86,7300.0,28.6072,28.7126,28.6072,28.7126,7300.0
2012-05-23 11:10:00,40.86,40.87,40.8,40.84,14600.0,28.7126,28.7196,28.6704,28.6985,14600.0
2012-05-23 11:15:00,40.85,40.86,40.82,40.83,9900.0,28.7055,28.7126,28.6845,28.6915,9900.0
2012-05-23 11:20:00,40.83,40.86,40.81,40.81,10100.0,28.6915,28.7126,28.6774,28.6774,10100.0
2012-05-23 11:25:00,40.81,40.81,40.76,40.77,7600.0,28.6774,28.6774,28.6423,28.6493,7600.0
2012-05-23 11:30:00,40.78,40.81,40.76,40.76,18600.0,28.6564,28.6774,28.6423,28.6423,18600.0
2012-05-23 11:35:00,40.76,40.76,40.69,40.71,40300.0,28.6423,28.6423,28.5931,28.6072,40300.0
2012-05-23 11:40:00,40.71,40.72,40.67,40.71,36400.0,28.6072,28.6142,28.5791,28.6072,36400.0
2012-05-23 11:45:00,40.72,40.72,40.63,40.64,22700.0,28.6142,28.6142,28.5509,28.558,22700.0
2012-05-23 11:50:00,40.64,40.8,40.63,40.68,113400.0,28.558,28.6704,28.5509,28.5861,113400.0
2012-05-23 11:55:00,40.68,40.7,40.66,40.66,17200.0,28.5861,28.6001,28.572,28.572,17200.0
2012-05-23 12:00:00,40.67,40.69,40.62,40.63,14000.0,28.5791,28.5931,28.5439,28.5509,14000.0
2012-05-23 12:05:00,40.64,40.67,40.63,40.66,12100.0,28.558,28.5791,28.5509,28.572,12100.0
2012-05-23 12:10:00,40.67,40.67,40.66,40.66,3700.0,28.5791,28.5791,28.572,28.572,3700.0
2012-05-23 12:15:00,40.66,40.71,40.65,40.71,7500.0,28.572,28.6072,28.565,28.6072,7500.0
2012-05-23 12:20:00,40.71,40.71,40.62,40.63,51400.0,28.6072,28.6072,28.5439,28.5509,51400.0
2012-05-23 12:25:00,40.63,40.63,40.62,40.63,11700.0,28.5509,28.5509,28.5439,28.5509,11700.0
2012-05-23 12:30:00,40.64,40.65,40.63,40.65,6600.0,28.558,28.565,28.5509,28.565,6600.0
2012-05-23 12:35:00,40.64,40.69,40.64,40.69,6200.0,28.558,28.5931,28.558,28.5931,6200.0
2012-05-23 12:40:00,40.68,40.73,40.68,40.73,12700.0,28.5861,28.6212,28.5861,28.6212,12700.0
2012-05-23 12:45:00,40.73,40.76,40.73,40.75,11600.0,28.6212,28.6423,28.6212,28.6353,11600.0
2012-05-23 12:50:00,40.76,40.76,40.73,40.73,5600.0,28.6423,28.6423,28.6212,28.6212,5600.0
2012-05-23 12:55:00,40.73,40.74,40.69,40.7,7400.0,28.6212,28.6282,28.5931,28.6001,7400.0
2012-05-23 13:00:00,40.71,40.76,40.71,40.71,8200.0,28.6072,28.6423,28.6072,28.6072,8200.0
2012-05-23 13:05:00,40.71,40.71,40.69,40.7,6600.0,28.6072,28.6072,28.5931,28.6001,6600.0
2012-05-23 13:10:00,40.69,40.73,40.69,40.7,9700.0,28.5931,28.6212,28.5931,28.6001,9700.0
2012-05-23 13:15:00,40.7,40.71,40.66,40.66,11300.0,28.6001,28.6072,28.572,28.572,11300.0
2012-05-23 13:20:00,40.66,40.73,40.66,40.7,12300.0,28.572,28.6212,28.572,28.6001,12300.0
2012-05-23 13:25:00,40.7,40.76,40.69,40.76,12000.0,28.6001,28.6423,28.5931,28.6423,12000.0
2012-05-23 13:30:00,40.76,40.78,40.74,40.74,10000.0,28.6423,28.6564,28.6282,28.6282,10000.0
2012-05-23 13:35:00,40.75,40.77,40.74,40.77,6500.0,28.6353,28.6493,28.6282,28.6493,6500.0
2012-05-23 13:40:00,40.77,40.81,40.75,40.77,15500.0,28.6493,28.6774,28.6353,28.6493,15500.0
2012-05-23 13:45:00,40.76,40.83,40.76,40.83,9600.0,28.6423,28.6915,28.6423,28.6915,9600.0
2012-05-23 13:50:00,40.84,40.86,40.8,40.8,13300.0,28.6985,28.7126,28.6704,28.6704,13300.0
2012-05-23 13:55:00,40.79,40.82,40.78,40.82,5400.0,28.6634,28.6845,28.6564,28.6845,5400.0
2012-05-23 14:00:00,40.82,40.83,40.74,40.74,22800.0,28.6845,28.6915,28.6282,28.6282,22800.0
2012-05-23 14:05:00,40.74,40.76,40.73,40.75,38800.0,28.6282,28.6423,28.6212,28.6353,38800.0
2012-05-23 14:10:00,40.75,40.75,40.69,40.71,34100.0,28.6353,28.6353,28.5931,28.6072,34100.0
2012-05-23 14:15:00,40.7,40.73,40.66,40.68,13700.0,28.6001,28.6212,28.572,28.5861,13700.0
2012-05-23 14:20:00,40.68,40.69,40.65,40.65,17500.0,28.5861,28.5931,28.565,28.565,17500.0
2012-05-23 14:25:00,40.64,40.65,40.62,40.62,23700.0,28.558,28.565,28.5439,28.5439,23700.0
2012-05-23 14:30:00,40.62,40.71,40.61,40.7,68500.0,28.5439,28.6072,28.5369,28.6001,68500.0
2012-05-23 14:35:00,40.7,40.8,40.7,40.8,28600.0,28.6001,28.6704,28.6001,28.6704,28600.0
2012-05-23 14:40:00,40.8,40.87,40.79,40.83,14300.0,28.6704,28.7196,28.6634,28.6915,14300.0
2012-05-23 14:45:00,40.83,40.83,40.78,40.78,10000.0,28.6915,28.6915,28.6564,28.6564,10000.0
2012-05-23 14:50:00,40.78,40.83,40.78,40.82,10100.0,28.6564,28.6915,28.6564,28.6845,10100.0
2012-05-23 14:55:00,40.8,40.82,40.79,40.82,6000.0,28.6704,28.6845,28.6634,28.6845,6000.0
2012-05-23 15:00:00,40.81,40.82,40.78,40.8,10400.0,28.6774,28.6845,28.6564,28.6704,10400.0
2012-05-23 15:05:00,40.8,40.83,40.77,40.83,14100.0,28.6704,28.6915,28.6493,28.6915,14100.0
2012-05-23 15:10:00,40.84,40.87,40.82,40.85,19700.0,28.6985,28.7196,28.6845,28.7055,19700.0
2012-05-23 15:15:00,40.85,40.86,40.79,40.8,40500.0,28.7055,28.7126,28.6634,28.6704,40500.0
2012-05-23 15:20:00,40.81,40.86,40.8,40.81,33800.0,28.6774,28.7126,28.6704,28.6774,33800.0
2012-05-23 15:25:00,40.8,40.87,40.79,40.86,31600.0,28.6704,28.7196,28.6634,28.7126,31600.0
2012-05-23 15:30:00,40.86,40.95,40.86,40.91,35600.0,28.7126,28.7758,28.7126,28.7477,35600.0
2012-05-23 15:35:00,40.91,40.96,40.89,40.94,77300.0,28.7477,28.7828,28.7337,28.7688,77300.0
2012-05-23 15:40:00,40.94,41.04,40.89,41.02,102300.0,28.7688,28.8391,28.7337,28.825,102300.0
2012-05-23 15:45:00,41.02,41.04,40.98,41.02,36700.0,28.825,28.8391,28.7969,28.825,36700.0
2012-05-23 15:50:00,41.01,41.03,40.89,40.91,71900.0,28.818,28.832,28.7337,28.7477,71900.0
2012-05-23 15:55:00,40.91,40.99,40.89,40.99,146100.0,28.7477,28.8039,28.7337,28.8039,146100.0
2012-05-24 09:30:00,41.08,41.25,41.05,41.2,22600.0,28.8672,28.9866,28.8461,28.9515,22600.0
2012-05-24 09:35:00,41.19,41.3,41.11,41.28,17900.0,28.9445,29.0218,28.8882,29.0077,17900.0
2012-05-24 09:40:00,41.28,41.4,41.25,41.3,17300.0,29.0077,29.092,28.9866,29.0218,17300.0
2012-05-24 09:45:00,41.31,41.33,41.27,41.27,7400.0,29.0288,29.0428,29.0007,29.0007,7400.0
2012-05-24 09:50:00,41.27,41.33,41.24,41.24,13200.0,29.0007,29.0428,28.9796,28.9796,13200.0
2012-05-24 09:55:00,41.24,41.31,41.24,41.28,12700.0,28.9796,29.0288,28.9796,29.0077,12700.0
2012-05-24 10:00:00,41.27,41.33,41.23,41.29,24600.0,29.0007,29.0428,28.9726,29.0147,24600.0
2012-05-24 10:05:00,41.31,41.32,41.25,41.28,35100.0,29.0288,29.0358,28.9866,29.0077,35100.0
2012-05-24 10:10:00,41.28,41.32,41.23,41.26,23300.0,29.0077,29.0358,28.9726,28.9937,23300.0
2012-05-24 10:15:00,41.26,41.34,41.22,41.34,12700.0,28.9937,29.0499,28.9655,29.0499,12700.0
2012-05-24 10:20:00,41.33,41.35,41.29,41.31,21000.0,29.0428,29.0569,29.0147,29.0288,21000.0
2012-05-24 10:25:00,41.31,41.38,41.31,41.37,9500.0,29.0288,29.078,29.0288,29.0709,9500.0
2012-05-24 10:30:00,41.37,41.5,41.36,41.49,14300.0,29.0709,29.1623,29.0639,29.1553,14300.0
2012-05-24 10:35:00,41.49,41.5,41.48,41.5,17300.0,29.1553,29.1623,29.1482,29.1623,17300.0
2012-05-24 10:40:00,41.5,41.56,41.5,41.52,41900.0,29.1623,29.2045,29.1623,29.1764,41900.0
2012-05-24 10:45:00,41.52,41.53,41.47,41.48,21800.0,29.1764,29.1834,29.1412,29.1482,21800.0
2012-05-24 10:50:00,41.49,41.49,41.44,41.45,22900.0,29.1553,29.1553,29.1201,29.1272,22900.0
2012-05-24 10:55:00,41.45,41.49,41.43,41.45,27100.0,29.1272,29.1553,29.1131,29.1272,27100.0
2012-05-24 11:00:00,41.45,41.48,41.42,41.42,20100.0,29.1272,29.1482,29.1061,29.1061,20100.0
2012-05-24 11:05:00,41.42,41.49,41.42,41.45,19100.0,29.1061,29.1553,29.1061,29.1272,19100.0
2012-05-24 11:10:00,41.46,41.51,41.46,41.5,11400.0,29.1342,29.1693,29.1342,29.1623,11400.0
2012-05-24 11:15:00,41.49,41.53,41.48,41.5,11300.0,29.1553,29.1834,29.1482,29.1623,11300.0
2012-05-24 11:20:00,41.49,41.54,41.48,41.51,14600.0,29.1553,29.1904,29.1482,29.1693,14600.0
2012-05-24 11:25:00,41.51,41.51,41.47,41.49,8900.0,29.1693,29.1693,29.1412,29.1553,8900.0
2012-05-24 11:30:00,41.48,41.48,41.4,41.44,10000.0,29.1482,29.1482,29.092,29.1201,10000.0
2012-05-24 11:35:00,41.43,41.46,41.43,41.46,6200.0,29.1131,29.1342,29.1131,29.1342,6200.0
2012-05-24 11:40:00,41.45,41.46,41.4,41.4,8600.0,29.1272,29.1342,29.092,29.092,8600.0
2012-05-24 11:45:00,41.39,41.41,41.39,41.41,5000.0,29.085,29.0991,29.085,29.0991,5000.0
2012-05-24 11:50:00,41.41,41.42,41.39,41.39,8000.0,29.0991,29.1061,29.085,29.085,8000.0
2012-05-24 11:55:00,41.39,41.39,41.34,41.35,9700.0,29.085,29.085,29.0499,29.0569,9700.0
2012-05-24 12:00:00,41.36,41.36,41.28,41.29,15000.0,29.0639,29.0639,29.0077,29.0147,15000.0
2012-05-24 12:05:00,41.29,41.3,41.28,41.3,3600.0,29.0147,29.0218,29.0077,29.0218,3600.0
2012-05-24 12:10:00,41.31,41.33,41.29,41.29,6500.0,29.0288,29.0428,29.0147,29.0147,6500.0
2012-05-24 12:15:00,41.29,41.31,41.27,41.3,6300.0,29.0147,29.0288,29.0007,29.0218,6300.0
2012-05-24 12:20:00,41.29,41.34,41.29,41.32,13400.0,29.0147,29.0499,29.0147,29.0358,13400.0
2012-05-24 12:25:00,41.33,41.34,41.29,41.32,7600.0,29.0428,29.0499,29.0147,29.0358,7600.0
2012-05-24 12:30:00,41.3,41.36,41.3,41.35,13700.0,29.0218,29.0639,29.0218,29.0569,13700.0
2012-05-24 12:35:00,41.35,41.38,41.34,41.37,5900.0,29.0569,29.078,29.0499,29.0709,5900.0
2012-05-24 12:40:00,41.38,41.4,41.36,41.39,6800.0,29.078,29.092,29.0639,29.085,6800.0
2012-05-24 12:45:00,41.39,41.42,41.39,41.41,9300.0,29.085,29.1061,29.085,29.0991,9300.0
2012-05-24 12:50:00,41.41,41.41,41.37,41.37,13000.0,29.0991,29.0991,29.0709,29.0709,13000.0
2012-05-24 12:55:00,41.37,41.43,41.37,41.43,11400.0,29.0709,29.1131,29.0709,29.1131,11400.0
2012-05-24 13:00:00,41.42,41.46,41.38,41.45,19200.0,29.1061,29.1342,29.078,29.1272,19200.0
2012-05-24 13:05:00,41.46,41.49,41.45,41.48,6900.0,29.1342,29.1553,29.1272,29.1482,6900.0
2012-05-24 13:10:00,41.49,41.49,41.46,41.48,4900.0,29.1553,29.1553,29.1342,29.1482,4900.0
2012-05-24 13:15:00,41.48,41.52,41.46,41.47,16500.0,29.1482,29.1764,29.1342,29.1412,16500.0
2012-05-24 13:20:00,41.48,41.51,41.47,41.49,6000.0,29.1482,29.1693,29.1412,29.1553,6000.0
2012-05-24 13:25:00,41.49,41.5,41.44,41.46,16500.0,29.1553,29.1623,29.1201,29.1342,16500.0
2012-05-24 13:30:00,41.46,41.46,41.39,41.39,30100.0,29.1342,29.1342,29.085,29.085,30100.0
2012-05-24 13:35:00,41.39,41.43,41.36,41.42,14700.0,29.085,29.1131,29.0639,29.1061,14700.0
2012-05-24 13:40:00,41.41,41.43,41.39,41.43,15300.0,29.0991,29.1131,29.085,29.1131,15300.0
2012-05-24 13:45:00,41.43,41.45,41.4,41.41,17400.0,29.1131,29.1272,29.092,29.0991,17400.0
2012-05-24 13:50:00,41.42,41.42,41.39,41.39,6700.0,29.1061,29.1061,29.085,29.085,6700.0
2012-05-24 13:55:00,41.38,41.4,41.35,41.35,11100.0,29.078,29.092,29.0569,29.0569,11100.0
2012-05-24 14:00:00,41.35,41.38,41.33,41.34,17000.0,29.0569,29.078,29.0428,29.0499,17000.0
2012-05-24 14:05:00,41.33,41.35,41.31,41.35,18200.0,29.0428,29.0569,29.0288,29.0569,18200.0
2012-05-24 14:10:00,41.35,41.35,41.28,41.29,13900.0,29.0569,29.0569,29.0077,29.0147,13900.0
2012-05-24 14:15:00,41.3,41.37,41.3,41.37,13800.0,29.0218,29.0709,29.0218,29.0709,13800.0
2012-05-24 14:20:00,41.38,41.4,41.36,41.39,7400.0,29.078,29.092,29.0639,29.085,7400.0
2012-05-24 14:25:00,41.38,41.4,41.36,41.4,5100.0,29.078,29.092,29.0639,29.092,5100.0
2012-05-24 14:30:00,41.39,41.42,41.38,41.42,79000.0,29.085,29.1061,29.078,29.1061,79000.0
2012-05-24 14:35:00,41.41,41.41,41.31,41.33,52800.0,29.0991,29.0991,29.0288,29.0428,52800.0
2012-05-24 14:40:00,41.31,41.31,41.27,41.27,17200.0,29.0288,29.0288,29.0007,29.0007,17200.0
2012-05-24 14:45:00,41.29,41.32,41.27,41.32,7500.0,29.0147,29.0358,29.0007,29.0358,7500.0
2012-05-24 14:50:00,41.31,41.31,41.28,41.3,5900.0,29.0288,29.0288,29.0077,29.0218,5900.0
2012-05-24 14:55:00,41.31,41.32,41.27,41.27,10800.0,29.0288,29.0358,29.0007,29.0007,10800.0
2012-05-24 15:00:00,41.28,41.31,41.27,41.29,19600.0,29.0077,29.0288,29.0007,29.0147,19600.0
2012-05-24 15:05:00,41.29,41.3,41.26,41.28,8600.0,29.0147,29.0218,28.9937,29.0077,8600.0
2012-05-24 15:10:00,41.29,41.29,41.19,41.24,58600.0,29.0147,29.0147,28.9445,28.9796,58600.0
2012-05-24 15:15:00,41.23,41.26,41.21,41.25,29400.0,28.9726,28.9937,28.9585,28.9866,29400.0
2012-05-24 15:20:00,41.26,41.3,41.23,41.29,18400.0,28.9937,29.0218,28.9726,29.0147,18400.0
2012-05-24 15:25:00,41.3,41.42,41.29,41.37,70300.0,29.0218,29.1061,29.0147,29.0709,70300.0
2012-05-24 15:30:00,41.37,41.42,41.33,41.33,25100.0,29.0709,29.1061,29.0428,29.0428,25100.0
2012-05-24 15:35:00,41.33,41.35,41.31,41.32,16400.0,29.0428,29.0569,29.0288,29.0358,16400.0
2012-05-24 15:40:00,41.33,41.37,41.32,41.35,27000.0,29.0428,29.0709,29.0358,29.0569,27000.0
2012-05-24 15:45:00,41.36,41.42,41.36,41.41,31100.0,29.0639,29.1061,29.0639,29.0991,31100.0
2012-05-24 15:50:00,41.41,41.49,41.39,41.48,31800.0,29.0991,29.1553,29.085,29.1482,31800.0
2012-05-24 15:55:00,41.48,41.48,41.43,41.46,42800.0,29.1482,29.1482,29.1131,29.1342,42800.0
2012-05-25 09:30:00,41.53,41.59,41.5,41.58,25900.0,29.1834,29.2255,29.1623,29.2185,25900.0
2012-05-25 09:35:00,41.58,41.63,41.55,41.62,19000.0,29.2185,29.2537,29.1974,29.2466,19000.0
2012-05-25 09:40:00,41.63,41.68,41.63,41.66,8200.0,29.2537,29.2888,29.2537,29.2747,8200.0
2012-05-25 09:45:00,41.67,41.74,41.67,41.74,14800.0,29.2818,29.331,29.2818,29.331,14800.0
2012-05-25 09:50:00,41.73,41.8,41.71,41.8,20200.0,29.3239,29.3731,29.3099,29.3731,20200.0
2012-05-25 09:55:00,41.78,41.88,41.78,41.88,22900.0,29.3591,29.4293,29.3591,29.4293,22900.0
2012-05-25 10:00:00,41.86,41.9,41.84,41.89,11800.0,29.4153,29.4434,29.4012,29.4364,11800.0
2012-05-25 10:05:00,41.87,41.88,41.78,41.78,19900.0,29.4223,29.4293,29.3591,29.3591,19900.0
2012-05-25 10:10:00,41.78,41.78,41.68,41.68,22100.0,29.3591,29.3591,29.2888,29.2888,22100.0
2012-05-25 10:15:00,41.68,41.72,41.66,41.71,16900.0,29.2888,29.3169,29.2747,29.3099,16900.0
2012-05-25 10:20:00,41.71,41.82,41.71,41.81,10600.0,29.3099,29.3872,29.3099,29.3801,10600.0
2012-05-25 10:25:00,41.82,41.84,41.79,41.84,10400.0,29.3872,29.4012,29.3661,29.4012,10400.0
2012-05-25 10:30:00,41.84,41.9,41.84,41.9,12000.0,29.4012,29.4434,29.4012,29.4434,12000.0
2012-05-25 10:35:00,41.9,41.93,41.87,41.92,34800.0,29.4434,29.4645,29.4223,29.4574,34800.0
2012-05-25 10:40:00,41.91,41.91,41.83,41.85,22000.0,29.4504,29.4504,29.3942,29.4082,22000.0
2012-05-25 10:45:00,41.86,41.86,41.82,41.84,14500.0,29.4153,29.4153,29.3872,29.4012,14500.0
2012-05-25 10:50:00,41.84,41.87,41.83,41.84,8600.0,29.4012,29.4223,29.3942,29.4012,8600.0
2012-05-25 10:55:00,41.84,41.87,41.84,41.85,8400.0,29.4012,29.4223,29.4012,29.4082,8400.0
2012-05-25 11:00:00,41.85,41.9,41.85,41.9,6300.0,29.4082,29.4434,29.4082,29.4434,6300.0
2012-05-25 11:05:00,41.89,41.97,41.89,41.95,16000.0,29.4364,29.4926,29.4364,29.4785,16000.0
2012-05-25 11:10:00,41.95,41.95,41.9,41.93,28900.0,29.4785,29.4785,29.4434,29.4645,28900.0
2012-05-25 11:15:00,41.92,41.94,41.9,41.91,10200.0,29.4574,29.4715,29.4434,29.4504,10200.0
2012-05-25 11:20:00,41.91,41.93,41.88,41.92,17600.0,29.4504,29.4645,29.4293,29.4574,17600.0
2012-05-25 11:25:00,41.92,41.93,41.9,41.93,8900.0,29.4574,29.4645,29.4434,29.4645,8900.0
2012-05-25 11:30:00,41.92,41.92,41.85,41.87,16800.0,29.4574,29.4574,29.4082,29.4223,16800.0
2012-05-25 11:35:00,41.87,41.89,41.87,41.88,7100.0,29.4223,29.4364,29.4223,29.4293,7100.0
2012-05-25 11:40:00,41.88,41.89,41.88,41.88,12500.0,29.4293,29.4364,29.4293,29.4293,12500.0
2012-05-25 11:45:00,41.88,41.89,41.87,41.88,12900.0,29.4293,29.4364,29.4223,29.4293,12900.0
2012-05-25 11:50:00,41.89,41.93,41.88,41.92,39000.0,29.4364,29.4645,29.4293,29.4574,39000.0
2012-05-25 11:55:00,41.92,41.94,41.9,41.9,11300.0,29.4574,29.4715,29.4434,29.4434,11300.0
2012-05-25 12:00:00,41.9,41.92,41.86,41.86,6200.0,29.4434,29.4574,29.4153,29.4153,6200.0
2012-05-25 12:05:00,41.85,41.85,41.82,41.85,8700.0,29.4082,29.4082,29.3872,29.4082,8700.0
2012-05-25 12:10:00,41.85,41.87,41.82,41.85,9500.0,29.4082,29.4223,29.3872,29.4082,9500.0
2012-05-25 12:15:00,41.85,41.85,41.83,41.83,6500.0,29.4082,29.4082,29.3942,29.3942,6500.0
2012-05-25 12:20:00,41.84,41.85,41.82,41.82,10700.0,29.4012,29.4082,29.3872,29.3872,10700.0
2012-05-25 12:25:00,41.83,41.83,41.81,41.81,5500.0,29.3942,29.3942,29.3801,29.3801,5500.0
2012-05-25 12:30:00,41.8,41.83,41.77,41.78,22800.0,29.3731,29.3942,29.352,29.3591,22800.0
2012-05-25 12:35:00,41.77,41.79,41.76,41.79,9500.0,29.352,29.3661,29.345,29.3661,9500.0
2012-05-25 12:40:00,41.8,41.8,41.76,41.79,13200.0,29.3731,29.3731,29.345,29.3661,13200.0
2012-05-25 12:45:00,41.8,41.85,41.8,41.83,21100.0,29.3731,29.4082,29.3731,29.3942,21100.0
2012-05-25 12:50:00,41.83,41.85,41.83,41.85,13100.0,29.3942,29.4082,29.3942,29.4082,13100.0
2012-05-25 12:55:00,41.84,41.84,41.82,41.82,4600.0,29.4012,29.4012,29.3872,29.3872,4600.0
2012-05-25 13:00:00,41.82,41.82,41.81,41.81,5200.0,29.3872,29.3872,29.3801,29.3801,5200.0
2012-05-25 13:05:00,41.81,41.81,41.8,41.8,5200.0,29.3801,29.3801,29.3731,29.3731,5200.0
2012-05-25 13:10:00,41.8,41.8,41.79,41.79,2200.0,29.3731,29.3731,29.3661,29.3661,2200.0
2012-05-25 13:15:00,41.79,41.8,41.78,41.8,6600.0,29.3661,29.3731,29.3591,29.3731,6600.0
2012-05-25 13:20:00,41.8,41.82,41.8,41.82,8500.0,29.3731,29.3872,29.3731,29.3872,8500.0
2012-05-25 13:25:00,41.82,41.83,41.78,41.79,8900.0,29.3872,29.3942,29.3591,29.3661,8900.0
2012-05-25 13:30:00,41.8,41.8,41.78,41.79,7000.0,29.3731,29.3731,29.3591,29.3661,7000.0
2012-05-25 13:35:00,41.78,41.79,41.74,41.78,18700.0,29.3591,29.3661,29.331,29.3591,18700.0
2012-05-25 13:40:00,41.77,41.77,41.75,41.75,5800.0,29.352,29.352,29.338,29.338,5800.0
2012-05-25 13:45:00,41.74,41.75,41.74,41.74,4500.0,29.331,29.338,29.331,29.331,4500.0
2012-05-25 13:50:00,41.73,41.74,41.71,41.71,7700.0,29.3239,29.331,29.3099,29.3099,7700.0
2012-05-25 13:55:00,41.72,41.73,41.71,41.72,9100.0,29.3169,29.3239,29.3099,29.3169,9100.0
2012-05-25 14:00:00,41.72,41.73,41.71,41.73,10000.0,29.3169,29.3239,29.3099,29.3239,10000.0
2012-05-25 14:05:00,41.73,41.75,41.72,41.74,17800.0,29.3239,29.338,29.3169,29.331,17800.0
2012-05-25 14:10:00,41.73,41.75,41.73,41.74,3900.0,29.3239,29.338,29.3239,29.331,3900.0
2012-05-25 14:15:00,41.75,41.75,41.73,41.73,19700.0,29.338,29.338,29.3239,29.3239,19700.0
2012-05-25 14:20:00,41.72,41.72,41.69,41.7,8700.0,29.3169,29.3169,29.2958,29.3028,8700.0
2012-05-25 14:25:00,41.71,41.73,41.68,41.72,14500.0,29.3099,29.3239,29.2888,29.3169,14500.0
2012-05-25 14:30:00,41.72,41.73,41.71,41.72,15600.0,29.3169,29.3239,29.3099,29.3169,15600.0
2012-05-25 14:35:00,41.71,41.72,41.71,41.71,3500.0,29.3099,29.3169,29.3099,29.3099,3500.0
2012-05-25 14:40:00,41.71,41.71,41.69,41.69,8800.0,29.3099,29.3099,29.2958,29.2958,8800.0
2012-05-25 14:45:00,41.69,41.7,41.67,41.67,25500.0,29.2958,29.3028,29.2818,29.2818,25500.0
2012-05-25 14:50:00,41.67,41.69,41.66,41.68,28300.0,29.2818,29.2958,29.2747,29.2888,28300.0
2012-05-25 14:55:00,41.69,41.7,41.69,41.7,3300.0,29.2958,29.3028,29.2958,29.3028,3300.0
2012-05-25 15:00:00,41.7,41.73,41.69,41.73,14100.0,29.3028,29.3239,29.2958,29.3239,14100.0
2012-05-25 15:05:00,41.73,41.73,41.72,41.73,12200.0,29.3239,29.3239,29.3169,29.3239,12200.0
2012-05-25 15:10:00,41.73,41.74,41.7,41.7,21900.0,29.3239,29.331,29.3028,29.3028,21900.0
2012-05-25 15:15:00,41.7,41.7,41.68,41.69,9400.0,29.3028,29.3028,29.2888,29.2958,9400.0
2012-05-25 15:20:00,41.68,41.68,41.59,41.59,40200.0,29.2888,29.2888,29.2255,29.2255,40200.0
2012-05-25 15:25:00,41.6,41.64,41.6,41.63,13800.0,29.2326,29.2607,29.2326,29.2537,13800.0
2012-05-25 15:30:00,41.64,41.7,41.61,41.68,27800.0,29.2607,29.3028,29.2396,29.2888,27800.0
2012-05-25 15:35:00,41.68,41.68,41.66,41.67,11500.0,29.2888,29.2888,29.2747,29.2818,11500.0
2012-05-25 15:40:00,41.67,41.69,41.66,41.69,13800.0,29.2818,29.2958,29.2747,29.2958,13800.0
2012-05-25 15:45:00,41.69,41.73,41.69,41.73,34700.0,29.2958,29.3239,29.2958,29.3239,34700.0
2012-05-25 15:50:00,41.73,41.76,41.68,41.69,43700.0,29.3239,29.345,29.2888,29.2958,43700.0
2012-05-25 15:55:00,41.69,41.72,41.68,41.7,46800.0,29.2958,29.3169,29.2888,29.3028,46800.0
2012-05-29 09:30:00,42.0,42.0,41.83,41.95,27300.0,29.5137,29.5137,29.3942,29.4785,27300.0
2012-05-29 09:35:00,41.92,41.98,41.9,41.97,23800.0,29.4574,29.4996,29.4434,29.4926,23800.0
2012-05-29 09:40:00,41.98,42.05,41.95,42.04,59700.0,29.4996,29.5488,29.4785,29.5418,59700.0
2012-05-29 09:45:00,42.04,42.05,42.0,42.04,23600.0,29.5418,29.5488,29.5137,29.5418,23600.0
2012-05-29 09:50:00,42.04,42.09,42.04,42.05,29900.0,29.5418,29.5769,29.5418,29.5488,29900.0
2012-05-29 09:55:00,42.05,42.1,42.05,42.08,27100.0,29.5488,29.5839,29.5488,29.5699,27100.0
2012-05-29 10:00:00,42.08,42.16,42.01,42.16,48800.0,29.5699,29.6261,29.5207,29.6261,48800.0
2012-05-29 10:05:00,42.17,42.21,42.11,42.13,47600.0,29.6331,29.6612,29.591,29.605,47600.0
2012-05-29 10:10:00,42.13,42.23,42.13,42.21,26700.0,29.605,29.6753,29.605,29.6612,26700.0
2012-05-29 10:15:00,42.2,42.25,42.2,42.24,14900.0,29.6542,29.6893,29.6542,29.6823,14900.0
2012-05-29 10:20:00,42.25,42.25,42.19,42.19,21400.0,29.6893,29.6893,29.6472,29.6472,21400.0
2012-05-29 10:25:00,42.2,42.24,42.2,42.23,15800.0,29.6542,29.6823,29.6542,29.6753,15800.0
2012-05-29 10:30:00,42.23,42.26,42.19,42.26,18300.0,29.6753,29.6964,29.6472,29.6964,18300.0
2012-05-29 10:35:00,42.27,42.27,42.21,42.22,15500.0,29.7034,29.7034,29.6612,29.6683,15500.0
2012-05-29 10:40:00,42.22,42.22,42.19,42.21,15400.0,29.6683,29.6683,29.6472,29.6612,15400.0
2012-05-29 10:45:00,42.22,42.23,42.2,42.21,20500.0,29.6683,29.6753,29.6542,29.6612,20500.0
2012-05-29 10:50:00,42.21,42.22,42.18,42.18,15700.0,29.6612,29.6683,29.6401,29.6401,15700.0
2012-05-29 10:55:00,42.19,42.2,42.17,42.18,16900.0,29.6472,29.6542,29.6331,29.6401,16900.0
2012-05-29 11:00:00,42.18,42.19,42.17,42.19,8200.0,29.6401,29.6472,29.6331,29.6472,8200.0
2012-05-29 11:05:00,42.18,42.2,42.17,42.17,10400.0,29.6401,29.6542,29.6331,29.6331,10400.0
2012-05-29 11:10:00,42.17,42.21,42.17,42.2,14400.0,29.6331,29.6612,29.6331,29.6542,14400.0
2012-05-29 11:15:00,42.2,42.24,42.2,42.22,7800.0,29.6542,29.6823,29.6542,29.6683,7800.0
2012-05-29 11:20:00,42.22,42.22,42.19,42.2,16000.0,29.6683,29.6683,29.6472,29.6542,16000.0
2012-05-29 11:25:00,42.2,42.22,42.2,42.22,11500.0,29.6542,29.6683,29.6542,29.6683,11500.0
2012-05-29 11:30:00,42.22,42.23,42.19,42.2,16500.0,29.6683,29.6753,29.6472,29.6542,16500.0
2012-05-29 11:35:00,42.2,42.2,42.06,42.07,40300.0,29.6542,29.6542,29.5558,29.5628,40300.0
2012-05-29 11:40:00,42.06,42.1,42.03,42.04,25000.0,29.5558,29.5839,29.5347,29.5418,25000.0
2012-05-29 11:45:00,42.05,42.06,41.96,41.97,70700.0,29.5488,29.5558,29.4855,29.4926,70700.0
2012-05-29 11:50:00,41.98,42.0,41.96,41.97,25100.0,29.4996,29.5137,29.4855,29.4926,25100.0
2012-05-29 11:55:00,41.98,41.98,41.95,41.95,21700.0,29.4996,29.4996,29.4785,29.4785,21700.0
2012-05-29 12:00:00,41.95,41.95,41.84,41.85,28500.0,29.4785,29.4785,29.4012,29.4082,28500.0
2012-05-29 12:05:00,41.86,41.88,41.85,41.87,23200.0,29.4153,29.4293,29.4082,29.4223,23200.0
2012-05-29 12:10:00,41.87,41.88,41.84,41.84,19400.0,29.4223,29.4293,29.4012,29.4012,19400.0
2012-05-29 12:15:00,41.84,41.85,41.83,41.84,13200.0,29.4012,29.4082,29.3942,29.4012,13200.0
2012-05-29 12:20:00,41.84,41.85,41.83,41.83,14200.0,29.4012,29.4082,29.3942,29.3942,14200.0
2012-05-29 12:25:00,41.84,41.84,41.83,41.84,8300.0,29.4012,29.4012,29.3942,29.4012,8300.0
2012-05-29 12:30:00,41.83,41.83,41.77,41.77,26200.0,29.3942,29.3942,29.352,29.352,26200.0
2012-05-29 12:35:00,41.77,41.77,41.75,41.76,18500.0,29.352,29.352,29.338,29.345,18500.0
2012-05-29 12:40:00,41.76,41.79,41.76,41.78,17100.0,29.345,29.3661,29.345,29.3591,17100.0
2012-05-29 12:45:00,41.79,41.79,41.76,41.76,14200.0,29.3661,29.3661,29.345,29.345,14200.0
2012-05-29 12:50:00,41.76,41.78,41.76,41.78,12200.0,29.345,29.3591,29.345,29.3591,12200.0
2012-05-29 12:55:00,41.77,41.77,41.71,41.71,17600.0,29.352,29.352,29.3099,29.3099,17600.0
2012-05-29 13:00:00,41.72,41.73,41.7,41.7,17100.0,29.3169,29.3239,29.3028,29.3028,17100.0
2012-05-29 13:05:00,41.7,41.71,41.67,41.67,12800.0,29.3028,29.3099,29.2818,29.2818,12800.0
2012-05-29 13:10:00,41.68,41.77,41.68,41.76,17500.0,29.2888,29.352,29.2888,29.345,17500.0
2012-05-29 13:15:00,41.76,41.78,41.75,41.78,14500.0,29.345,29.3591,29.338,29.3591,14500.0
2012-05-29 13:20:00,41.77,41.78,41.73,41.73,18000.0,29.352,29.3591,29.3239,29.3239,18000.0
2012-05-29 13:25:00,41.73,41.75,41.69,41.69,15400.0,29.3239,29.338,29.2958,29.2958,15400.0
2012-05-29 13:30:00,41.7,41.7,41.66,41.7,24500.0,29.3028,29.3028,29.2747,29.3028,24500.0
2012-05-29 13:35:00,41.69,41.7,41.69,41.69,7400.0,29.2958,29.3028,29.2958,29.2958,7400.0
2012-05-29 13:40:00,41.69,41.72,41.69,41.72,17800.0,29.2958,29.3169,29.2958,29.3169,17800.0
2012-05-29 13:45:00,41.71,41.76,41.71,41.74,17400.0,29.3099,29.345,29.3099,29.331,17400.0
2012-05-29 13:50:00,41.74,41.74,41.72,41.72,12600.0,29.331,29.331,29.3169,29.3169,12600.0
2012-05-29 13:55:00,41.73,41.73,41.7,41.71,11700.0,29.3239,29.3239,29.3028,29.3099,11700.0
2012-05-29 14:00:00,41.7,41.71,41.69,41.69,11800.0,29.3028,29.3099,29.2958,29.2958,11800.0
2012-05-29 14:05:00,41.7,41.7,41.69,41.7,7800.0,29.3028,29.3028,29.2958,29.3028,7800.0
2012-05-29 14:10:00,41.7,41.73,41.69,41.72,22500.0,29.3028,29.3239,29.2958,29.3169,22500.0
2012-05-29 14:15:00,41.73,41.73,41.68,41.7,35500.0,29.3239,29.3239,29.2888,29.3028,35500.0
2012-05-29 14:20:00,41.7,41.71,41.69,41.7,16000.0,29.3028,29.3099,29.2958,29.3028,16000.0
2012-05-29 14:25:00,41.69,41.71,41.65,41.66,42400.0,29.2958,29.3099,29.2677,29.2747,42400.0
2012-05-29 14:30:00,41.66,41.67,41.64,41.66,24200.0,29.2747,29.2818,29.2607,29.2747,24200.0
2012-05-29 14:35:00,41.66,41.68,41.66,41.67,17400.0,29.2747,29.2888,29.2747,29.2818,17400.0
2012-05-29 14:40:00,41.66,41.69,41.66,41.67,17400.0,29.2747,29.2958,29.2747,29.2818,17400.0
2012-05-29 14:45:00,41.67,41.69,41.66,41.68,13900.0,29.2818,29.2958,29.2747,29.2888,13900.0
2012-05-29 14:50:00,41.67,41.69,41.65,41.69,29500.0,29.2818,29.2958,29.2677,29.2958,29500.0
2012-05-29 14:55:00,41.7,41.73,41.7,41.72,15500.0,29.3028,29.3239,29.3028,29.3169,15500.0
2012-05-29 15:00:00,41.72,41.73,41.71,41.71,15800.0,29.3169,29.3239,29.3099,29.3099,15800.0
2012-05-29 15:05:00,41.72,41.75,41.71,41.74,19300.0,29.3169,29.338,29.3099,29.331,19300.0
2012-05-29 15:10:00,41.75,41.76,41.74,41.75,21700.0,29.338,29.345,29.331,29.338,21700.0
2012-05-29 15:15:00,41.75,41.76,41.74,41.74,17400.0,29.338,29.345,29.331,29.331,17400.0
2012-05-29 15:20:00,41.74,41.75,41.71,41.71,20400.0,29.331,29.338,29.3099,29.3099,20400.0
2012-05-29 15:25:00,41.71,41.72,41.71,41.71,15900.0,29.3099,29.3169,29.3099,29.3099,15900.0
2012-05-29 15:30:00,41.72,41.74,41.71,41.73,44900.0,29.3169,29.331,29.3099,29.3239,44900.0
2012-05-29 15:35:00,41.73,41.75,41.72,41.73,48900.0,29.3239,29.338,29.3169,29.3239,48900.0
2012-05-29 15:40:00,41.71,41.76,41.7,41.76,108200.0,29.3099,29.345,29.3028,29.345,108200.0
2012-05-29 15:45:00,41.76,41.79,41.74,41.78,57300.0,29.345,29.3661,29.331,29.3591,57300.0
2012-05-29 15:50:00,41.78,41.78,41.74,41.77,72500.0,29.3591,29.3591,29.331,29.352,72500.0
2012-05-29 15:55:00,41.76,41.76,41.68,41.71,234000.0,29.345,29.345,29.2888,29.3099,234000.0
2012-05-30 09:30:00,41.47,41.54,41.28,41.51,41900.0,29.1412,29.1904,29.0077,29.1693,41900.0
2012-05-30 09:35:00,41.49,41.55,41.41,41.5,25800.0,29.1553,29.1974,29.0991,29.1623,25800.0
2012-05-30 09:40:00,41.48,41.49,41.42,41.43,25800.0,29.1482,29.1553,29.1061,29.1131,25800.0
2012-05-30 09:45:00,41.43,41.46,41.41,41.42,52400.0,29.1131,29.1342,29.0991,29.1061,52400.0
2012-05-30 09:50:00,41.43,41.44,41.36,41.39,28500.0,29.1131,29.1201,29.0639,29.085,28500.0
2012-05-30 09:55:00,41.39,41.44,41.39,41.4,11400.0,29.085,29.1201,29.085,29.092,11400.0
2012-05-30 10:00:00,41.4,41.4,41.23,41.27,37100.0,29.092,29.092,28.9726,29.0007,37100.0
2012-05-30 10:05:00,41.27,41.28,41.21,41.25,39700.0,29.0007,29.0077,28.9585,28.9866,39700.0
2012-05-30 10:10:00,41.24,41.25,41.21,41.21,18500.0,28.9796,28.9866,28.9585,28.9585,18500.0
2012-05-30 10:15:00,41.22,41.27,41.22,41.23,22400.0,28.9655,29.0007,28.9655,28.9726,22400.0
2012-05-30 10:20:00,41.23,41.36,41.23,41.35,23900.0,28.9726,29.0639,28.9726,29.0569,23900.0
2012-05-30 10:25:00,41.35,41.41,41.35,41.41,19100.0,29.0569,29.0991,29.0569,29.0991,19100.0
2012-05-30 10:30:00,41.41,41.44,41.4,41.43,10200.0,29.0991,29.1201,29.092,29.1131,10200.0
2012-05-30 10:35:00,41.42,41.43,41.34,41.36,15700.0,29.1061,29.1131,29.0499,29.0639,15700.0
2012-05-30 10:40:00,41.36,41.37,41.32,41.37,8900.0,29.0639,29.0709,29.0358,29.0709,8900.0
2012-05-30 10:45:00,41.38,41.4,41.34,41.36,11700.0,29.078,29.092,29.0499,29.0639,11700.0
2012-05-30 10:50:00,41.35,41.38,41.34,41.34,14400.0,29.0569,29.078,29.0499,29.0499,14400.0
2012-05-30 10:55:00,41.34,41.36,41.34,41.34,8300.0,29.0499,29.0639,29.0499,29.0499,8300.0
2012-05-30 11:00:00,41.34,41.35,41.31,41.32,20800.0,29.0499,29.0569,29.0288,29.0358,20800.0
2012-05-30 11:05:00,41.32,41.35,41.29,41.3,75400.0,29.0358,29.0569,29.0147,29.0218,75400.0
2012-05-30 11:10:00,41.3,41.32,41.3,41.31,19500.0,29.0218,29.0358,29.0218,29.0288,19500.0
2012-05-30 11:15:00,41.31,41.31,41.29,41.29,9100.0,29.0288,29.0288,29.0147,29.0147,9100.0
2012-05-30 11:20:00,41.29,41.3,41.28,41.3,14800.0,29.0147,29.0218,29.0077,29.0218,14800.0
2012-05-30 11:25:00,41.29,41.3,41.26,41.26,13700.0,29.0147,29.0218,28.9937,28.9937,13700.0
2012-05-30 11:30:00,41.26,41.27,41.22,41.22,35900.0,28.9937,29.0007,28.9655,28.9655,35900.0
2012-05-30 11:35:00,41.23,41.23,41.22,41.23,34800.0,28.9726,28.9726,28.9655,28.9726,34800.0
2012-05-30 11:40:00,41.22,41.22,41.19,41.21,28400.0,28.9655,28.9655,28.9445,28.9585,28400.0
2012-05-30 11:45:00,41.21,41.21,41.18,41.18,10600.0,28.9585,28.9585,28.9374,28.9374,10600.0
2012-05-30 11:50:00,41.18,41.21,41.18,41.18,15100.0,28.9374,28.9585,28.9374,28.9374,15100.0
2012-05-30 11:55:00,41.18,41.19,41.16,41.18,13500.0,28.9374,28.9445,28.9234,28.9374,13500.0
2012-05-30 12:00:00,41.18,41.2,41.11,41.12,26700.0,28.9374,28.9515,28.8882,28.8953,26700.0
2012-05-30 12:05:00,41.12,41.15,41.12,41.14,16200.0,28.8953,28.9164,28.8953,28.9093,16200.0
2012-05-30 12:10:00,41.14,41.17,41.13,41.17,13600.0,28.9093,28.9304,28.9023,28.9304,13600.0
2012-05-30 12:15:00,41.17,41.19,41.16,41.19,4800.0,28.9304,28.9445,28.9234,28.9445,4800.0
2012-05-30 12:20:00,41.19,41.19,41.16,41.19,8600.0,28.9445,28.9445,28.9234,28.9445,8600.0
2012-05-30 12:25:00,41.18,41.18,41.15,41.15,14400.0,28.9374,28.9374,28.9164,28.9164,14400.0
2012-05-30 12:30:00,41.16,41.16,41.14,41.15,3500.0,28.9234,28.9234,28.9093,28.9164,3500.0
2012-05-30 12:35:00,41.14,41.15,41.13,41.14,10300.0,28.9093,28.9164,28.9023,28.9093,10300.0
2012-05-30 12:40:00,41.14,41.17,41.13,41.17,21900.0,28.9093,28.9304,28.9023,28.9304,21900.0
2012-05-30 12:45:00,41.17,41.18,41.17,41.17,2600.0,28.9304,28.9374,28.9304,28.9304,2600.0
2012-05-30 12:50:00,41.18,41.2,41.18,41.2,16300.0,28.9374,28.9515,28.9374,28.9515,16300.0
2012-05-30 12:55:00,41.19,41.2,41.18,41.18,3800.0,28.9445,28.9515,28.9374,28.9374,3800.0
2012-05-30 13:00:00,41.19,41.19,41.17,41.17,7000.0,28.9445,28.9445,28.9304,28.9304,7000.0
2012-05-30 13:05:00,41.17,41.19,41.15,41.15,16900.0,28.9304,28.9445,28.9164,28.9164,16900.0
2012-05-30 13:10:00,41.14,41.16,41.14,41.14,13000.0,28.9093,28.9234,28.9093,28.9093,13000.0
2012-05-30 13:15:00,41.14,41.17,41.14,41.16,7100.0,28.9093,28.9304,28.9093,28.9234,7100.0
2012-05-30 13:20:00,41.16,41.17,41.15,41.16,11500.0,28.9234,28.9304,28.9164,28.9234,11500.0
2012-05-30 13:25:00,41.17,41.18,41.16,41.18,2300.0,28.9304,28.9374,28.9234,28.9374,2300.0
2012-05-30 13:30:00,41.18,41.26,41.17,41.25,36200.0,28.9374,28.9937,28.9304,28.9866,36200.0
2012-05-30 13:35:00,41.24,41.25,41.21,41.21,17500.0,28.9796,28.9866,28.9585,28.9585,17500.0
2012-05-30 13:40:00,41.22,41.22,41.19,41.19,5200.0,28.9655,28.9655,28.9445,28.9445,5200.0
2012-05-30 13:45:00,41.19,41.2,41.17,41.17,9000.0,28.9445,28.9515,28.9304,28.9304,9000.0
2012-05-30 13:50:00,41.16,41.17,41.14,41.15,28400.0,28.9234,28.9304,28.9093,28.9164,28400.0
2012-05-30 13:55:00,41.15,41.16,41.13,41.14,7900.0,28.9164,28.9234,28.9023,28.9093,7900.0
2012-05-30 14:00:00,41.13,41.17,41.13,41.16,13400.0,28.9023,28.9304,28.9023,28.9234,13400.0
2012-05-30 14:05:00,41.16,41.17,41.14,41.15,22100.0,28.9234,28.9304,28.9093,28.9164,22100.0
2012-05-30 14:10:00,41.16,41.16,41.14,41.15,8600.0,28.9234,28.9234,28.9093,28.9164,8600.0
2012-05-30 14:15:00,41.14,41.15,41.13,41.13,6500.0,28.9093,28.9164,28.9023,28.9023,6500.0
2012-05-30 14:20:00,41.13,41.15,41.12,41.12,16500.0,28.9023,28.9164,28.8953,28.8953,16500.0
2012-05-30 14:25:00,41.13,41.13,41.1,41.1,14700.0,28.9023,28.9023,28.8812,28.8812,14700.0
2012-05-30 14:30:00,41.11,41.12,41.05,41.11,44400.0,28.8882,28.8953,28.8461,28.8882,44400.0
2012-05-30 14:35:00,41.11,41.13,41.09,41.09,18300.0,28.8882,28.9023,28.8742,28.8742,18300.0
2012-05-30 14:40:00,41.09,41.1,41.08,41.09,15800.0,28.8742,28.8812,28.8672,28.8742,15800.0
2012-05-30 14:45:00,41.09,41.1,41.07,41.08,21500.0,28.8742,28.8812,28.8601,28.8672,21500.0
2012-05-30 14:50:00,41.09,41.09,41.07,41.08,9200.0,28.8742,28.8742,28.8601,28.8672,9200.0
2012-05-30 14:55:00,41.07,41.09,41.07,41.08,14000.0,28.8601,28.8742,28.8601,28.8672,14000.0
2012-05-30 15:00:00,41.09,41.1,41.08,41.09,31100.0,28.8742,28.8812,28.8672,28.8742,31100.0
2012-05-30 15:05:00,41.09,41.09,41.08,41.08,9800.0,28.8742,28.8742,28.8672,28.8672,9800.0
2012-05-30 15:10:00,41.08,41.09,41.05,41.05,30400.0,28.8672,28.8742,28.8461,28.8461,30400.0
2012-05-30 15:15:00,41.06,41.08,41.03,41.07,40500.0,28.8531,28.8672,28.832,28.8601,40500.0
2012-05-30 15:20:00,41.07,41.09,41.05,41.09,33800.0,28.8601,28.8742,28.8461,28.8742,33800.0
2012-05-30 15:25:00,41.09,41.16,41.07,41.16,37500.0,28.8742,28.9234,28.8601,28.9234,37500.0
2012-05-30 15:30:00,41.15,41.16,41.12,41.15,108200.0,28.9164,28.9234,28.8953,28.9164,108200.0
2012-05-30 15:35:00,41.15,41.22,41.15,41.22,57000.0,28.9164,28.9655,28.9164,28.9655,57000.0
2012-05-30 15:40:00,41.22,41.22,41.17,41.18,54500.0,28.9655,28.9655,28.9304,28.9374,54500.0
2012-05-30 15:45:00,41.18,41.24,41.18,41.23,50400.0,28.9374,28.9796,28.9374,28.9726,50400.0
2012-05-30 15:50:00,41.23,41.24,41.16,41.18,59500.0,28.9726,28.9796,28.9234,28.9374,59500.0
2012-05-30 15:55:00,41.17,41.18,41.13,41.14,124100.0,28.9304,28.9374,28.9023,28.9093,124100.0
2012-05-31 09:30:00,41.08,41.2,41.04,41.17,26500.0,28.8672,28.9515,28.8391,28.9304,26500.0
2012-05-31 09:35:00,41.17,41.21,41.11,41.18,41300.0,28.9304,28.9585,28.8882,28.9374,41300.0
2012-05-31 09:40:00,41.19,41.22,41.11,41.16,35800.0,28.9445,28.9655,28.8882,28.9234,35800.0
2012-05-31 09:45:00,41.16,41.2,41.14,41.14,35400.0,28.9234,28.9515,28.9093,28.9093,35400.0
2012-05-31 09:50:00,41.13,41.19,41.12,41.17,13000.0,28.9023,28.9445,28.8953,28.9304,13000.0
2012-05-31 09:55:00,41.18,41.21,41.16,41.21,14900.0,28.9374,28.9585,28.9234,28.9585,14900.0
2012-05-31 10:00:00,41.22,41.25,41.21,41.21,14800.0,28.9655,28.9866,28.9585,28.9585,14800.0
2012-05-31 10:05:00,41.2,41.24,41.19,41.21,20200.0,28.9515,28.9796,28.9445,28.9585,20200.0
2012-05-31 10:10:00,41.21,41.21,41.16,41.16,24500.0,28.9585,28.9585,28.9234,28.9234,24500.0
2012-05-31 10:15:00,41.15,41.16,41.14,41.14,32700.0,28.9164,28.9234,28.9093,28.9093,32700.0
2012-05-31 10:20:00,41.15,41.15,41.11,41.11,26000.0,28.9164,28.9164,28.8882,28.8882,26000.0
2012-05-31 10:25:00,41.11,41.16,41.11,41.14,23000.0,28.8882,28.9234,28.8882,28.9093,23000.0
2012-05-31 10:30:00,41.13,41.15,41.12,41.14,13500.0,28.9023,28.9164,28.8953,28.9093,13500.0
2012-05-31 10:35:00,41.14,41.15,41.13,41.14,9000.0,28.9093,28.9164,28.9023,28.9093,9000.0
2012-05-31 10:40:00,41.15,41.17,41.15,41.15,26500.0,28.9164,28.9304,28.9164,28.9164,26500.0
2012-05-31 10:45:00,41.16,41.16,41.08,41.08,38800.0,28.9234,28.9234,28.8672,28.8672,38800.0
2012-05-31 10:50:00,41.08,41.11,41.08,41.1,9800.0,28.8672,28.8882,28.8672,28.8812,9800.0
2012-05-31 10:55:00,41.1,41.14,41.1,41.14,12700.0,28.8812,28.9093,28.8812,28.9093,12700.0
2012-05-31 11:00:00,41.13,41.13,41.08,41.08,30300.0,28.9023,28.9023,28.8672,28.8672,30300.0
2012-05-31 11:05:00,41.08,41.1,41.08,41.1,18500.0,28.8672,28.8812,28.8672,28.8812,18500.0
2012-05-31 11:10:00,41.1,41.14,41.08,41.08,26500.0,28.8812,28.9093,28.8672,28.8672,26500.0
2012-05-31 11:15:00,41.08,41.12,41.07,41.09,19100.0,28.8672,28.8953,28.8601,28.8742,19100.0
2012-05-31 11:20:00,41.1,41.14,41.08,41.14,9300.0,28.8812,28.9093,28.8672,28.9093,9300.0
2012-05-31 11:25:00,41.14,41.16,41.12,41.16,17800.0,28.9093,28.9234,28.8953,28.9234,17800.0
2012-05-31 11:30:00,41.15,41.23,41.14,41.22,22300.0,28.9164,28.9726,28.9093,28.9655,22300.0
2012-05-31 11:35:00,41.23,41.24,41.21,41.23,18100.0,28.9726,28.9796,28.9585,28.9726,18100.0
2012-05-31 11:40:00,41.23,41.23,41.17,41.17,11500.0,28.9726,28.9726,28.9304,28.9304,11500.0
2012-05-31 11:45:00,41.18,41.19,41.15,41.15,7300.0,28.9374,28.9445,28.9164,28.9164,7300.0
2012-05-31 11:50:00,41.14,41.15,41.13,41.14,6700.0,28.9093,28.9164,28.9023,28.9093,6700.0
2012-05-31 11:55:00,41.14,41.19,41.14,41.18,12500.0,28.9093,28.9445,28.9093,28.9374,12500.0
2012-05-31 12:00:00,41.17,41.2,41.16,41.2,9800.0,28.9304,28.9515,28.9234,28.9515,9800.0
2012-05-31 12:05:00,41.19,41.22,41.18,41.22,15400.0,28.9445,28.9655,28.9374,28.9655,15400.0
2012-05-31 12:10:00,41.23,41.25,41.2,41.22,11900.0,28.9726,28.9866,28.9515,28.9655,11900.0
2012-05-31 12:15:00,41.22,41.22,41.19,41.19,2300.0,28.9655,28.9655,28.9445,28.9445,2300.0
2012-05-31 12:20:00,41.2,41.28,41.2,41.26,22800.0,28.9515,29.0077,28.9515,28.9937,22800.0
2012-05-31 12:25:00,41.26,41.33,41.26,41.29,8400.0,28.9937,29.0428,28.9937,29.0147,8400.0
2012-05-31 12:30:00,41.28,41.31,41.26,41.27,14200.0,29.0077,29.0288,28.9937,29.0007,14200.0
2012-05-31 12:35:00,41.27,41.28,41.22,41.22,6900.0,29.0007,29.0077,28.9655,28.9655,6900.0
2012-05-31 12:40:00,41.22,41.23,41.22,41.23,2800.0,28.9655,28.9726,28.9655,28.9726,2800.0
2012-05-31 12:45:00,41.23,41.26,41.19,41.26,27700.0,28.9726,28.9937,28.9445,28.9937,27700.0
2012-05-31 12:50:00,41.26,41.29,41.25,41.25,9200.0,28.9937,29.0147,28.9866,28.9866,9200.0
2012-05-31 12:55:00,41.24,41.26,41.23,41.25,15000.0,28.9796,28.9937,28.9726,28.9866,15000.0
2012-05-31 13:00:00,41.25,41.31,41.25,41.31,12800.0,28.9866,29.0288,28.9866,29.0288,12800.0
2012-05-31 13:05:00,41.31,41.36,41.28,41.33,22700.0,29.0288,29.0639,29.0077,29.0428,22700.0
2012-05-31 13:10:00,41.34,41.36,41.33,41.35,16300.0,29.0499,29.0639,29.0428,29.0569,16300.0
2012-05-31 13:15:00,41.35,41.38,41.35,41.38,20900.0,29.0569,29.078,29.0569,29.078,20900.0
2012-05-31 13:20:00,41.37,41.38,41.36,41.36,20500.0,29.0709,29.078,29.0639,29.0639,20500.0
2012-05-31 13:25:00,41.36,41.36,41.33,41.33,4500.0,29.0639,29.0639,29.0428,29.0428,4500.0
2012-05-31 13:30:00,41.33,41.37,41.33,41.36,8900.0,29.0428,29.0709,29.0428,29.0639,8900.0
2012-05-31 13:35:00,41.36,41.36,41.3,41.32,15800.0,29.0639,29.0639,29.0218,29.0358,15800.0
2012-05-31 13:40:00,41.31,41.34,41.3,41.34,8900.0,29.0288,29.0499,29.0218,29.0499,8900.0
2012-05-31 13:45:00,41.33,41.34,41.29,41.29,15400.0,29.0428,29.0499,29.0147,29.0147,15400.0
2012-05-31 13:50:00,41.28,41.29,41.25,41.26,8700.0,29.0077,29.0147,28.9866,28.9937,8700.0
2012-05-31 13:55:00,41.25,41.27,41.25,41.27,5400.0,28.9866,29.0007,28.9866,29.0007,5400.0
2012-05-31 14:00:00,41.28,41.3,41.27,41.3,11000.0,29.0077,29.0218,29.0007,29.0218,11000.0
2012-05-31 14:05:00,41.3,41.32,41.3,41.31,8700.0,29.0218,29.0358,29.0218,29.0288,8700.0
2012-05-31 14:10:00,41.32,41.34,41.32,41.32,10500.0,29.0358,29.0499,29.0358,29.0358,10500.0
2012-05-31 14:15:00,41.31,41.32,41.31,41.31,2700.0,29.0288,29.0358,29.0288,29.0288,2700.0
2012-05-31 14:20:00,41.31,41.31,41.28,41.28,10200.0,29.0288,29.0288,29.0077,29.0077,10200.0
2012-05-31 14:25:00,41.29,41.36,41.29,41.34,26800.0,29.0147,29.0639,29.0147,29.0499,26800.0
2012-05-31 14:30:00,41.35,41.39,41.32,41.37,28300.0,29.0569,29.085,29.0358,29.0709,28300.0
2012-05-31 14:35:00,41.38,41.4,41.36,41.39,16700.0,29.078,29.092,29.0639,29.085,16700.0
2012-05-31 14:40:00,41.39,41.41,41.38,41.4,10000.0,29.085,29.0991,29.078,29.092,10000.0
2012-05-31 14:45:00,41.41,41.41,41.38,41.39,13200.0,29.0991,29.0991,29.078,29.085,13200.0
2012-05-31 14:50:00,41.38,41.39,41.37,41.38,27000.0,29.078,29.085,29.0709,29.078,27000.0
2012-05-31 14:55:00,41.37,41.41,41.36,41.4,38300.0,29.0709,29.0991,29.0639,29.092,38300.0
2012-05-31 15:00:00,41.4,41.4,41.36,41.36,18800.0,29.092,29.092,29.0639,29.0639,18800.0
2012-05-31 15:05:00,41.35,41.39,41.35,41.37,26800.0,29.0569,29.085,29.0569,29.0709,26800.0
2012-05-31 15:10:00,41.37,41.39,41.37,41.38,40700.0,29.0709,29.085,29.0709,29.078,40700.0
2012-05-31 15:15:00,41.39,41.39,41.38,41.39,8400.0,29.085,29.085,29.078,29.085,8400.0
2012-05-31 15:20:00,41.38,41.41,41.37,41.4,21700.0,29.078,29.0991,29.0709,29.092,21700.0
2012-05-31 15:25:00,41.4,41.53,41.4,41.52,36100.0,29.092,29.1834,29.092,29.1764,36100.0
2012-05-31 15:30:00,41.53,41.56,41.52,41.56,26800.0,29.1834,29.2045,29.1764,29.2045,26800.0
2012-05-31 15:35:00,41.56,41.68,41.56,41.67,50000.0,29.2045,29.2888,29.2045,29.2818,50000.0
2012-05-31 15:40:00,41.67,41.68,41.63,41.63,54400.0,29.2818,29.2888,29.2537,29.2537,54400.0
2012-05-31 15:45:00,41.63,41.63,41.45,41.47,80800.0,29.2537,29.2537,29.1272,29.1412,80800.0
2012-05-31 15:50:00,41.45,41.47,41.39,41.4,77000.0,29.1272,29.1412,29.085,29.092,77000.0
2012-05-31 15:55:00,41.39,41.44,41.37,41.39,163000.0,29.085,29.1201,29.0709,29.085,163000.0
2012-06-01 09:30:00,40.99,41.29,40.93,41.23,75300.0,28.8039,29.0147,28.7618,28.9726,75300.0
2012-06-01 09:35:00,41.22,41.23,40.96,40.97,38200.0,28.9655,28.9726,28.7828,28.7899,38200.0
2012-06-01 09:40:00,40.97,40.97,40.73,40.76,78800.0,28.7899,28.7899,28.6212,28.6423,78800.0
2012-06-01 09:45:00,40.75,40.82,40.75,40.78,16600.0,28.6353,28.6845,28.6353,28.6564,16600.0
2012-06-01 09:50:00,40.77,40.82,40.66,40.69,28800.0,28.6493,28.6845,28.572,28.5931,28800.0
2012-06-01 09:55:00,40.71,40.78,40.65,40.77,40500.0,28.6072,28.6564,28.565,28.6493,40500.0
2012-06-01 10:00:00,40.77,40.9,40.71,40.82,39700.0,28.6493,28.7407,28.6072,28.6845,39700.0
2012-06-01 10:05:00,40.81,40.81,40.71,40.8,34200.0,28.6774,28.6774,28.6072,28.6704,34200.0
2012-06-01 10:10:00,40.8,40.81,40.66,40.68,35900.0,28.6704,28.6774,28.572,28.5861,35900.0
2012-06-01 10:15:00,40.67,40.69,40.61,40.61,71500.0,28.5791,28.5931,28.5369,28.5369,71500.0
2012-06-01 10:20:00,40.61,40.62,40.54,40.57,48400.0,28.5369,28.5439,28.4877,28.5088,48400.0
2012-06-01 10:25:00,40.57,40.59,40.54,40.57,17500.0,28.5088,28.5228,28.4877,28.5088,17500.0
2012-06-01 10:30:00,40.57,40.58,40.5,40.53,41000.0,28.5088,28.5158,28.4596,28.4807,41000.0
2012-06-01 10:35:00,40.52,40.56,40.52,40.54,12800.0,28.4736,28.5018,28.4736,28.4877,12800.0
2012-06-01 10:40:00,40.54,40.55,40.51,40.55,12000.0,28.4877,28.4947,28.4666,28.4947,12000.0
2012-06-01 10:45:00,40.54,40.56,40.52,40.54,22000.0,28.4877,28.5018,28.4736,28.4877,22000.0
2012-06-01 10:50:00,40.55,40.55,40.5,40.51,19500.0,28.4947,28.4947,28.4596,28.4666,19500.0
2012-06-01 10:55:00,40.51,40.57,40.5,40.52,23000.0,28.4666,28.5088,28.4596,28.4736,23000.0
2012-06-01 11:00:00,40.52,40.52,40.48,40.5,22500.0,28.4736,28.4736,28.4455,28.4596,22500.0
2012-06-01 11:05:00,40.5,40.5,40.46,40.47,22600.0,28.4596,28.4596,28.4315,28.4385,22600.0
2012-06-01 11:10:00,40.47,40.51,40.46,40.51,23300.0,28.4385,28.4666,28.4315,28.4666,23300.0
2012-06-01 11:15:00,40.51,40.59,40.51,40.58,15200.0,28.4666,28.5228,28.4666,28.5158,15200.0
2012-06-01 11:20:00,40.57,40.57,40.52,40.54,25000.0,28.5088,28.5088,28.4736,28.4877,25000.0
2012-06-01 11:25:00,40.54,40.57,40.51,40.56,19900.0,28.4877,28.5088,28.4666,28.5018,19900.0
2012-06-01 11:30:00,40.55,40.57,40.5,40.51,20500.0,28.4947,28.5088,28.4596,28.4666,20500.0
2012-06-01 11:35:00,40.51,40.57,40.5,40.51,20900.0,28.4666,28.5088,28.4596,28.4666,20900.0
2012-06-01 11:40:00,40.5,40.53,40.49,40.52,15800.0,28.4596,28.4807,28.4526,28.4736,15800.0
2012-06-01 11:45:00,40.53,40.55,40.51,40.51,12100.0,28.4807,28.4947,28.4666,28.4666,12100.0
2012-06-01 11:50:00,40.51,40.55,40.5,40.55,18600.0,28.4666,28.4947,28.4596,28.4947,18600.0
2012-06-01 11:55:00,40.55,40.56,40.53,40.54,11900.0,28.4947,28.5018,28.4807,28.4877,11900.0
2012-06-01 12:00:00,40.54,40.55,40.51,40.54,19400.0,28.4877,28.4947,28.4666,28.4877,19400.0
2012-06-01 12:05:00,40.53,40.55,40.51,40.54,17400.0,28.4807,28.4947,28.4666,28.4877,17400.0
2012-06-01 12:10:00,40.53,40.58,40.53,40.55,34100.0,28.4807,28.5158,28.4807,28.4947,34100.0
2012-06-01 12:15:00,40.55,40.57,40.54,40.54,65100.0,28.4947,28.5088,28.4877,28.4877,65100.0
2012-06-01 12:20:00,40.54,40.57,40.52,40.54,41900.0,28.4877,28.5088,28.4736,28.4877,41900.0
2012-06-01 12:25:00,40.53,40.54,40.47,40.49,14400.0,28.4807,28.4877,28.4385,28.4526,14400.0
2012-06-01 12:30:00,40.49,40.5,40.41,40.42,31000.0,28.4526,28.4596,28.3964,28.4034,31000.0
2012-06-01 12:35:00,40.43,40.48,40.41,40.44,24700.0,28.4104,28.4455,28.3964,28.4174,24700.0
2012-06-01 12:40:00,40.45,40.49,40.44,40.44,10300.0,28.4245,28.4526,28.4174,28.4174,10300.0
2012-06-01 12:45:00,40.45,40.46,40.44,40.45,10500.0,28.4245,28.4315,28.4174,28.4245,10500.0
2012-06-01 12:50:00,40.44,40.46,40.44,40.44,10200.0,28.4174,28.4315,28.4174,28.4174,10200.0
2012-06-01 12:55:00,40.44,40.47,40.42,40.45,30600.0,28.4174,28.4385,28.4034,28.4245,30600.0
2012-06-01 13:00:00,40.45,40.45,40.4,40.44,13900.0,28.4245,28.4245,28.3893,28.4174,13900.0
2012-06-01 13:05:00,40.45,40.47,40.44,40.46,14400.0,28.4245,28.4385,28.4174,28.4315,14400.0
2012-06-01 13:10:00,40.47,40.48,40.46,40.48,8500.0,28.4385,28.4455,28.4315,28.4455,8500.0
2012-06-01 13:15:00,40.48,40.5,40.47,40.47,23600.0,28.4455,28.4596,28.4385,28.4385,23600.0
2012-06-01 13:20:00,40.47,40.48,40.42,40.43,25000.0,28.4385,28.4455,28.4034,28.4104,25000.0
2012-06-01 13:25:00,40.43,40.44,40.38,40.39,13100.0,28.4104,28.4174,28.3753,28.3823,13100.0
2012-06-01 13:30:00,40.39,40.42,40.33,40.33,28700.0,28.3823,28.4034,28.3401,28.3401,28700.0
2012-06-01 13:35:00,40.33,40.35,40.31,40.33,23700.0,28.3401,28.3542,28.3261,28.3401,23700.0
2012-06-01 13:40:00,40.33,40.38,40.32,40.38,27500.0,28.3401,28.3753,28.3331,28.3753,27500.0
2012-06-01 13:45:00,40.38,40.42,40.38,40.39,14100.0,28.3753,28.4034,28.3753,28.3823,14100.0
2012-06-01 13:50:00,40.39,40.39,40.34,40.35,18300.0,28.3823,28.3823,28.3472,28.3542,18300.0
2012-06-01 13:55:00,40.35,40.39,40.35,40.39,8900.0,28.3542,28.3823,28.3542,28.3823,8900.0
2012-06-01 14:00:00,40.39,40.41,40.33,40.35,31200.0,28.3823,28.3964,28.3401,28.3542,31200.0
2012-06-01 14:05:00,40.35,40.4,40.34,40.38,16200.0,28.3542,28.3893,28.3472,28.3753,16200.0
2012-06-01 14:10:00,40.37,40.39,40.35,40.35,11400.0,28.3682,28.3823,28.3542,28.3542,11400.0
2012-06-01 14:15:00,40.35,40.4,40.35,40.39,16700.0,28.3542,28.3893,28.3542,28.3823,16700.0
2012-06-01 14:20:00,40.38,40.49,40.38,40.48,24700.0,28.3753,28.4526,28.3753,28.4455,24700.0
2012-06-01 14:25:00,40.48,40.5,40.44,40.44,39700.0,28.4455,28.4596,28.4174,28.4174,39700.0
2012-06-01 14:30:00,40.44,40.52,40.42,40.5,30600.0,28.4174,28.4736,28.4034,28.4596,30600.0
2012-06-01 14:35:00,40.5,40.5,40.45,40.5,19000.0,28.4596,28.4596,28.4245,28.4596,19000.0
2012-06-01 14:40:00,40.49,40.5,40.45,40.49,16500.0,28.4526,28.4596,28.4245,28.4526,16500.0
2012-06-01 14:45:00,40.48,40.51,40.44,40.5,26900.0,28.4455,28.4666,28.4174,28.4596,26900.0
2012-06-01 14:50:00,40.51,40.53,40.47,40.47,32500.0,28.4666,28.4807,28.4385,28.4385,32500.0
2012-06-01 14:55:00,40.48,40.48,40.39,40.41,21300.0,28.4455,28.4455,28.3823,28.3964,21300.0
2012-06-01 15:00:00,40.4,40.42,40.37,40.41,21400.0,28.3893,28.4034,28.3682,28.3964,21400.0
2012-06-01 15:05:00,40.41,40.5,40.4,40.49,22100.0,28.3964,28.4596,28.3893,28.4526,22100.0
2012-06-01 15:10:00,40.49,40.53,40.46,40.47,45400.0,28.4526,28.4807,28.4315,28.4385,45400.0
2012-06-01 15:15:00,40.48,40.51,40.45,40.45,35100.0,28.4455,28.4666,28.4245,28.4245,35100.0
2012-06-01 15:20:00,40.46,40.47,40.44,40.45,20000.0,28.4315,28.4385,28.4174,28.4245,20000.0
2012-06-01 15:25:00,40.46,40.52,40.45,40.47,40200.0,28.4315,28.4736,28.4245,28.4385,40200.0
2012-06-01 15:30:00,40.47,40.51,40.44,40.49,38500.0,28.4385,28.4666,28.4174,28.4526,38500.0
2012-06-01 15:35:00,40.49,40.49,40.43,40.43,35500.0,28.4526,28.4526,28.4104,28.4104,35500.0
2012-06-01 15:40:00,40.44,40.49,40.43,40.49,49100.0,28.4174,28.4526,28.4104,28.4526,49100.0
2012-06-01 15:45:00,40.49,40.56,40.49,40.55,92900.0,28.4526,28.5018,28.4526,28.4947,92900.0
2012-06-01 15:50:00,40.54,40.56,40.53,40.55,132000.0,28.4877,28.5018,28.4807,28.4947,132000.0
2012-06-01 15:55:00,40.54,40.56,40.5,40.51,146300.0,28.4877,28.5018,28.4596,28.4666,146300.0
2012-06-04 09:30:00,40.53,40.82,40.53,40.57,23300.0,28.4807,28.6845,28.4807,28.5088,23300.0
2012-06-04 09:35:00,40.59,40.59,40.54,40.54,27500.0,28.5228,28.5228,28.4877,28.4877,27500.0
2012-06-04 09:40:00,40.54,40.61,40.53,40.53,19100.0,28.4877,28.5369,28.4807,28.4807,19100.0
2012-06-04 09:45:00,40.54,40.55,40.47,40.48,27500.0,28.4877,28.4947,28.4385,28.4455,27500.0
2012-06-04 09:50:00,40.48,40.51,40.48,40.49,20400.0,28.4455,28.4666,28.4455,28.4526,20400.0
2012-06-04 09:55:00,40.49,40.53,40.47,40.52,28400.0,28.4526,28.4807,28.4385,28.4736,28400.0
2012-06-04 10:00:00,40.51,40.53,40.47,40.5,30000.0,28.4666,28.4807,28.4385,28.4596,30000.0
2012-06-04 10:05:00,40.5,40.52,40.45,40.49,22000.0,28.4596,28.4736,28.4245,28.4526,22000.0
2012-06-04 10:10:00,40.5,40.52,40.48,40.51,25700.0,28.4596,28.4736,28.4455,28.4666,25700.0
2012-06-04 10:15:00,40.51,40.52,40.48,40.48,38300.0,28.4666,28.4736,28.4455,28.4455,38300.0
2012-06-04 10:20:00,40.48,40.49,40.43,40.43,44700.0,28.4455,28.4526,28.4104,28.4104,44700.0
2012-06-04 10:25:00,40.44,40.51,40.43,40.46,41800.0,28.4174,28.4666,28.4104,28.4315,41800.0
2012-06-04 10:30:00,40.47,40.47,40.4,40.41,19400.0,28.4385,28.4385,28.3893,28.3964,19400.0
2012-06-04 10:35:00,40.41,40.46,40.41,40.45,15700.0,28.3964,28.4315,28.3964,28.4245,15700.0
2012-06-04 10:40:00,40.45,40.51,40.45,40.48,29100.0,28.4245,28.4666,28.4245,28.4455,29100.0
2012-06-04 10:45:00,40.47,40.48,40.45,40.48,28300.0,28.4385,28.4455,28.4245,28.4455,28300.0
2012-06-04 10:50:00,40.48,40.51,40.47,40.47,23500.0,28.4455,28.4666,28.4385,28.4385,23500.0
2012-06-04 10:55:00,40.48,40.52,40.47,40.48,17600.0,28.4455,28.4736,28.4385,28.4455,17600.0
2012-06-04 11:00:00,40.48,40.48,40.45,40.45,12900.0,28.4455,28.4455,28.4245,28.4245,12900.0
2012-06-04 11:05:00,40.45,40.46,40.41,40.42,20800.0,28.4245,28.4315,28.3964,28.4034,20800.0
2012-06-04 11:10:00,40.43,40.46,40.41,40.42,20300.0,28.4104,28.4315,28.3964,28.4034,20300.0
2012-06-04 11:15:00,40.43,40.45,40.39,40.39,25100.0,28.4104,28.4245,28.3823,28.3823,25100.0
2012-06-04 11:20:00,40.39,40.47,40.38,40.45,24900.0,28.3823,28.4385,28.3753,28.4245,24900.0
2012-06-04 11:25:00,40.44,40.45,40.41,40.43,22700.0,28.4174,28.4245,28.3964,28.4104,22700.0
2012-06-04 11:30:00,40.43,40.45,40.41,40.42,35400.0,28.4104,28.4245,28.3964,28.4034,35400.0
2012-06-04 11:35:00,40.42,40.46,40.41,40.46,12100.0,28.4034,28.4315,28.3964,28.4315,12100.0
2012-06-04 11:40:00,40.46,40.47,40.45,40.45,15800.0,28.4315,28.4385,28.4245,28.4245,15800.0
2012-06-04 11:45:00,40.45,40.46,40.42,40.42,37100.0,28.4245,28.4315,28.4034,28.4034,37100.0
2012-06-04 11:50:00,40.42,40.44,40.42,40.42,14700.0,28.4034,28.4174,28.4034,28.4034,14700.0
2012-06-04 11:55:00,40.43,40.44,40.42,40.42,17800.0,28.4104,28.4174,28.4034,28.4034,17800.0
2012-06-04 12:00:00,40.42,40.43,40.4,40.4,18200.0,28.4034,28.4104,28.3893,28.3893,18200.0
2012-06-04 12:05:00,40.4,40.43,40.4,40.4,13900.0,28.3893,28.4104,28.3893,28.3893,13900.0
2012-06-04 12:10:00,40.4,40.41,40.34,40.35,19000.0,28.3893,28.3964,28.3472,28.3542,19000.0
2012-06-04 12:15:00,40.36,40.36,40.34,40.35,16000.0,28.3612,28.3612,28.3472,28.3542,16000.0
2012-06-04 12:20:00,40.36,40.37,40.35,40.36,19700.0,28.3612,28.3682,28.3542,28.3612,19700.0
2012-06-04 12:25:00,40.37,40.41,40.36,40.37,19700.0,28.3682,28.3964,28.3612,28.3682,19700.0
2012-06-04 12:30:00,40.36,40.37,40.36,40.37,8200.0,28.3612,28.3682,28.3612,28.3682,8200.0
2012-06-04 12:35:00,40.37,40.39,40.36,40.37,12300.0,28.3682,28.3823,28.3612,28.3682,12300.0
2012-06-04 12:40:00,40.37,40.38,40.36,40.36,12300.0,28.3682,28.3753,28.3612,28.3612,12300.0
2012-06-04 12:45:00,40.36,40.38,40.35,40.35,7800.0,28.3612,28.3753,28.3542,28.3542,7800.0
2012-06-04 12:50:00,40.35,40.36,40.33,40.33,20400.0,28.3542,28.3612,28.3401,28.3401,20400.0
2012-06-04 12:55:00,40.33,40.35,40.32,40.34,18200.0,28.3401,28.3542,28.3331,28.3472,18200.0
2012-06-04 13:00:00,40.35,40.38,40.35,40.38,11700.0,28.3542,28.3753,28.3542,28.3753,11700.0
2012-06-04 13:05:00,40.38,40.39,40.35,40.35,8800.0,28.3753,28.3823,28.3542,28.3542,8800.0
2012-06-04 13:10:00,40.35,40.36,40.34,40.36,6600.0,28.3542,28.3612,28.3472,28.3612,6600.0
2012-06-04 13:15:00,40.36,40.39,40.34,40.34,15300.0,28.3612,28.3823,28.3472,28.3472,15300.0
2012-06-04 13:20:00,40.34,40.34,40.31,40.32,5900.0,28.3472,28.3472,28.3261,28.3331,5900.0
2012-06-04 13:25:00,40.32,40.35,40.32,40.34,8700.0,28.3331,28.3542,28.3331,28.3472,8700.0
2012-06-04 13:30:00,40.34,40.35,40.32,40.32,24000.0,28.3472,28.3542,28.3331,28.3331,24000.0
2012-06-04 13:35:00,40.33,40.39,40.33,40.37,34200.0,28.3401,28.3823,28.3401,28.3682,34200.0
2012-06-04 13:40:00,40.36,40.36,40.32,40.32,25400.0,28.3612,28.3612,28.3331,28.3331,25400.0
2012-06-04 13:45:00,40.32,40.32,40.27,40.27,15200.0,28.3331,28.3331,28.298,28.298,15200.0
2012-06-04 13:50:00,40.28,40.34,40.24,40.28,53200.0,28.305,28.3472,28.2769,28.305,53200.0
2012-06-04 13:55:00,40.28,40.33,40.26,40.33,14300.0,28.305,28.3401,28.2909,28.3401,14300.0
2012-06-04 14:00:00,40.32,40.32,40.23,40.24,45200.0,28.3331,28.3331,28.2699,28.2769,45200.0
2012-06-04 14:05:00,40.24,40.28,40.24,40.27,12500.0,28.2769,28.305,28.2769,28.298,12500.0
2012-06-04 14:10:00,40.27,40.3,40.26,40.27,6300.0,28.298,28.3191,28.2909,28.298,6300.0
2012-06-04 14:15:00,40.27,40.37,40.27,40.36,17300.0,28.298,28.3682,28.298,28.3612,17300.0
2012-06-04 14:20:00,40.37,40.41,40.37,40.4,11400.0,28.3682,28.3964,28.3682,28.3893,11400.0
2012-06-04 14:25:00,40.4,40.42,40.39,40.42,7500.0,28.3893,28.4034,28.3823,28.4034,7500.0
2012-06-04 14:30:00,40.42,40.46,40.39,40.46,19000.0,28.4034,28.4315,28.3823,28.4315,19000.0
2012-06-04 14:35:00,40.46,40.56,40.46,40.55,34100.0,28.4315,28.5018,28.4315,28.4947,34100.0
2012-06-04 14:40:00,40.55,40.56,40.52,40.54,24200.0,28.4947,28.5018,28.4736,28.4877,24200.0
2012-06-04 14:45:00,40.53,40.54,40.52,40.52,14500.0,28.4807,28.4877,28.4736,28.4736,14500.0
2012-06-04 14:50:00,40.52,40.54,40.51,40.54,21100.0,28.4736,28.4877,28.4666,28.4877,21100.0
2012-06-04 14:55:00,40.54,40.54,40.47,40.47,13900.0,28.4877,28.4877,28.4385,28.4385,13900.0
2012-06-04 15:00:00,40.47,40.47,40.45,40.46,22000.0,28.4385,28.4385,28.4245,28.4315,22000.0
2012-06-04 15:05:00,40.46,40.48,40.46,40.47,8000.0,28.4315,28.4455,28.4315,28.4385,8000.0
2012-06-04 15:10:00,40.47,40.47,40.46,40.46,21500.0,28.4385,28.4385,28.4315,28.4315,21500.0
2012-06-04 15:15:00,40.46,40.49,40.44,40.48,25500.0,28.4315,28.4526,28.4174,28.4455,25500.0
2012-06-04 15:20:00,40.48,40.5,40.48,40.48,26400.0,28.4455,28.4596,28.4455,28.4455,26400.0
2012-06-04 15:25:00,40.48,40.54,40.45,40.53,30400.0,28.4455,28.4877,28.4245,28.4807,30400.0
2012-06-04 15:30:00,40.53,40.53,40.44,40.45,36900.0,28.4807,28.4807,28.4174,28.4245,36900.0
2012-06-04 15:35:00,40.45,40.49,40.43,40.49,23300.0,28.4245,28.4526,28.4104,28.4526,23300.0
2012-06-04 15:40:00,40.49,40.53,40.47,40.53,37600.0,28.4526,28.4807,28.4385,28.4807,37600.0
2012-06-04 15:45:00,40.53,40.56,40.5,40.53,41300.0,28.4807,28.5018,28.4596,28.4807,41300.0
2012-06-04 15:50:00,40.52,40.57,40.52,40.54,41100.0,28.4736,28.5088,28.4736,28.4877,41100.0
2012-06-04 15:55:00,40.53,40.57,40.52,40.54,116000.0,28.4807,28.5088,28.4736,28.4877,116000.0
2012-06-05 09:30:00,40.49,40.56,40.27,40.47,24900.0,28.4526,28.5018,28.298,28.4385,24900.0
2012-06-05 09:35:00,40.49,40.51,40.4,40.4,11200.0,28.4526,28.4666,28.3893,28.3893,11200.0
2012-06-05 09:40:00,40.4,40.45,40.4,40.43,10000.0,28.3893,28.4245,28.3893,28.4104,10000.0
2012-06-05 09:45:00,40.42,40.49,40.4,40.48,15400.0,28.4034,28.4526,28.3893,28.4455,15400.0
2012-06-05 09:50:00,40.48,40.49,40.45,40.46,19400.0,28.4455,28.4526,28.4245,28.4315,19400.0
2012-06-05 09:55:00,40.47,40.53,40.44,40.53,21400.0,28.4385,28.4807,28.4174,28.4807,21400.0
2012-06-05 10:00:00,40.53,40.61,40.52,40.6,25900.0,28.4807,28.5369,28.4736,28.5299,25900.0
2012-06-05 10:05:00,40.61,40.63,40.59,40.6,22500.0,28.5369,28.5509,28.5228,28.5299,22500.0
2012-06-05 10:10:00,40.6,40.6,40.59,40.6,21600.0,28.5299,28.5299,28.5228,28.5299,21600.0
2012-06-05 10:15:00,40.6,40.61,40.57,40.58,45700.0,28.5299,28.5369,28.5088,28.5158,45700.0
2012-06-05 10:20:00,40.58,40.6,40.57,40.59,52400.0,28.5158,28.5299,28.5088,28.5228,52400.0
2012-06-05 10:25:00,40.59,40.61,40.58,40.58,34500.0,28.5228,28.5369,28.5158,28.5158,34500.0
2012-06-05 10:30:00,40.59,40.6,40.57,40.59,10800.0,28.5228,28.5299,28.5088,28.5228,10800.0
2012-06-05 10:35:00,40.59,40.6,40.58,40.59,36000.0,28.5228,28.5299,28.5158,28.5228,36000.0
2012-06-05 10:40:00,40.59,40.59,40.49,40.52,47000.0,28.5228,28.5228,28.4526,28.4736,47000.0
2012-06-05 10:45:00,40.52,40.53,40.5,40.52,10900.0,28.4736,28.4807,28.4596,28.4736,10900.0
2012-06-05 10:50:00,40.52,40.52,40.49,40.51,16200.0,28.4736,28.4736,28.4526,28.4666,16200.0
2012-06-05 10:55:00,40.5,40.51,40.45,40.45,37600.0,28.4596,28.4666,28.4245,28.4245,37600.0
2012-06-05 11:00:00,40.45,40.49,40.38,40.48,37900.0,28.4245,28.4526,28.3753,28.4455,37900.0
2012-06-05 11:05:00,40.48,40.51,40.48,40.51,1800.0,28.4455,28.4666,28.4455,28.4666,1800.0
2012-06-05 11:10:00,40.51,40.56,40.51,40.54,5300.0,28.4666,28.5018,28.4666,28.4877,5300.0
2012-06-05 11:15:00,40.56,40.6,40.56,40.6,9900.0,28.5018,28.5299,28.5018,28.5299,9900.0
2012-06-05 11:20:00,40.6,40.61,40.59,40.6,27200.0,28.5299,28.5369,28.5228,28.5299,27200.0
2012-06-05 11:25:00,40.59,40.61,40.57,40.59,49800.0,28.5228,28.5369,28.5088,28.5228,49800.0
2012-06-05 11:30:00,40.6,40.61,40.59,40.59,5600.0,28.5299,28.5369,28.5228,28.5228,5600.0
2012-06-05 11:35:00,40.6,40.6,40.55,40.55,29900.0,28.5299,28.5299,28.4947,28.4947,29900.0
2012-06-05 11:40:00,40.55,40.56,40.53,40.55,17100.0,28.4947,28.5018,28.4807,28.4947,17100.0
2012-06-05 11:45:00,40.55,40.58,40.55,40.57,9500.0,28.4947,28.5158,28.4947,28.5088,9500.0
2012-06-05 11:50:00,40.57,40.57,40.54,40.55,23900.0,28.5088,28.5088,28.4877,28.4947,23900.0
2012-06-05 11:55:00,40.55,40.56,40.54,40.54,9600.0,28.4947,28.5018,28.4877,28.4877,9600.0
2012-06-05 12:00:00,40.54,40.59,40.54,40.57,8100.0,28.4877,28.5228,28.4877,28.5088,8100.0
2012-06-05 12:05:00,40.57,40.64,40.56,40.63,15700.0,28.5088,28.558,28.5018,28.5509,15700.0
2012-06-05 12:10:00,40.63,40.63,40.61,40.62,5500.0,28.5509,28.5509,28.5369,28.5439,5500.0
2012-06-05 12:15:00,40.62,40.62,40.57,40.6,11400.0,28.5439,28.5439,28.5088,28.5299,11400.0
2012-06-05 12:20:00,40.6,40.64,40.58,40.62,15600.0,28.5299,28.558,28.5158,28.5439,15600.0
2012-06-05 12:25:00,40.62,40.64,40.62,40.64,9100.0,28.5439,28.558,28.5439,28.558,9100.0
2012-06-05 12:30:00,40.65,40.69,40.62,40.69,158600.0,28.565,28.5931,28.5439,28.5931,158600.0
2012-06-05 12:35:00,40.69,40.7,40.68,40.68,6000.0,28.5931,28.6001,28.5861,28.5861,6000.0
2012-06-05 12:40:00,40.68,40.7,40.68,40.7,11100.0,28.5861,28.6001,28.5861,28.6001,11100.0
2012-06-05 12:45:00,40.7,40.7,40.66,40.68,71000.0,28.6001,28.6001,28.572,28.5861,71000.0
2012-06-05 12:50:00,40.68,40.7,40.64,40.66,17500.0,28.5861,28.6001,28.558,28.572,17500.0
2012-06-05 12:55:00,40.65,40.66,40.63,40.64,19400.0,28.565,28.572,28.5509,28.558,19400.0
2012-06-05 13:00:00,40.64,40.68,40.64,40.68,8200.0,28.558,28.5861,28.558,28.5861,8200.0
2012-06-05 13:05:00,40.68,40.7,40.67,40.69,7800.0,28.5861,28.6001,28.5791,28.5931,7800.0
2012-06-05 13:10:00,40.69,40.69,40.69,40.69,1400.0,28.5931,28.5931,28.5931,28.5931,1400.0
2012-06-05 13:15:00,40.69,40.69,40.66,40.67,22000.0,28.5931,28.5931,28.572,28.5791,22000.0
2012-06-05 13:20:00,40.68,40.7,40.68,40.7,7100.0,28.5861,28.6001,28.5861,28.6001,7100.0
2012-06-05 13:25:00,40.7,40.7,40.69,40.69,5600.0,28.6001,28.6001,28.5931,28.5931,5600.0
2012-06-05 13:30:00,40.7,40.71,40.69,40.69,33600.0,28.6001,28.6072,28.5931,28.5931,33600.0
2012-06-05 13:35:00,40.7,40.73,40.69,40.71,19400.0,28.6001,28.6212,28.5931,28.6072,19400.0
2012-06-05 13:40:00,40.72,40.74,40.7,40.74,10200.0,28.6142,28.6282,28.6001,28.6282,10200.0
2012-06-05 13:45:00,40.73,40.76,40.73,40.75,28700.0,28.6212,28.6423,28.6212,28.6353,28700.0
2012-06-05 13:50:00,40.73,40.84,40.73,40.8,40100.0,28.6212,28.6985,28.6212,28.6704,40100.0
2012-06-05 13:55:00,40.8,40.8,40.79,40.79,8600.0,28.6704,28.6704,28.6634,28.6634,8600.0
2012-06-05 14:00:00,40.8,40.81,40.79,40.79,70000.0,28.6704,28.6774,28.6634,28.6634,70000.0
2012-06-05 14:05:00,40.78,40.83,40.78,40.83,34700.0,28.6564,28.6915,28.6564,28.6915,34700.0
2012-06-05 14:10:00,40.83,40.91,40.83,40.89,164600.0,28.6915,28.7477,28.6915,28.7337,164600.0
2012-06-05 14:15:00,40.89,40.9,40.86,40.89,15100.0,28.7337,28.7407,28.7126,28.7337,15100.0
2012-06-05 14:20:00,40.88,40.9,40.87,40.9,31700.0,28.7266,28.7407,28.7196,28.7407,31700.0
2012-06-05 14:25:00,40.89,40.94,40.89,40.94,12000.0,28.7337,28.7688,28.7337,28.7688,12000.0
2012-06-05 14:30:00,40.93,40.95,40.93,40.95,4500.0,28.7618,28.7758,28.7618,28.7758,4500.0
2012-06-05 14:35:00,40.95,40.96,40.93,40.95,15000.0,28.7758,28.7828,28.7618,28.7758,15000.0
2012-06-05 14:40:00,40.95,40.96,40.93,40.93,20300.0,28.7758,28.7828,28.7618,28.7618,20300.0
2012-06-05 14:45:00,40.93,40.96,40.92,40.96,9500.0,28.7618,28.7828,28.7547,28.7828,9500.0
2012-06-05 14:50:00,40.95,40.96,40.9,40.9,38600.0,28.7758,28.7828,28.7407,28.7407,38600.0
2012-06-05 14:55:00,40.9,40.95,40.9,40.93,11000.0,28.7407,28.7758,28.7407,28.7618,11000.0
2012-06-05 15:00:00,40.93,41.0,40.93,40.94,25800.0,28.7618,28.8109,28.7618,28.7688,25800.0
2012-06-05 15:05:00,40.94,40.98,40.93,40.95,30500.0,28.7688,28.7969,28.7618,28.7758,30500.0
2012-06-05 15:10:00,40.95,40.97,40.92,40.95,29500.0,28.7758,28.7899,28.7547,28.7758,29500.0
2012-06-05 15:15:00,40.95,40.97,40.94,40.95,13300.0,28.7758,28.7899,28.7688,28.7758,13300.0
2012-06-05 15:20:00,40.95,40.96,40.95,40.96,21500.0,28.7758,28.7828,28.7758,28.7828,21500.0
2012-06-05 15:25:00,40.96,40.98,40.94,40.95,32200.0,28.7828,28.7969,28.7688,28.7758,32200.0
2012-06-05 15:30:00,40.95,41.0,40.94,40.98,16900.0,28.7758,28.8109,28.7688,28.7969,16900.0
2012-06-05 15:35:00,40.99,41.03,40.97,41.02,31900.0,28.8039,28.832,28.7899,28.825,31900.0
2012-06-05 15:40:00,41.03,41.1,41.02,41.09,60700.0,28.832,28.8812,28.825,28.8742,60700.0
2012-06-05 15:45:00,41.1,41.11,40.99,41.05,99900.0,28.8812,28.8882,28.8039,28.8461,99900.0
2012-06-05 15:50:00,41.06,41.11,41.03,41.06,60200.0,28.8531,28.8882,28.832,28.8531,60200.0
2012-06-05 15:55:00,41.07,41.08,41.02,41.02,102400.0,28.8601,28.8672,28.825,28.825,102400.0
2012-06-06 09:30:00,41.22,41.22,41.01,41.13,42000.0,28.9655,28.9655,28.818,28.9023,42000.0
2012-06-06 09:35:00,41.1,41.14,41.01,41.01,13600.0,28.8812,28.9093,28.818,28.818,13600.0
2012-06-06 09:40:00,41.02,41.11,41.02,41.03,14800.0,28.825,28.8882,28.825,28.832,14800.0
2012-06-06 09:45:00,41.05,41.15,41.04,41.12,35500.0,28.8461,28.9164,28.8391,28.8953,35500.0
2012-06-06 09:50:00,41.11,41.13,41.08,41.12,14900.0,28.8882,28.9023,28.8672,28.8953,14900.0
2012-06-06 09:55:00,41.13,41.19,41.12,41.19,27100.0,28.9023,28.9445,28.8953,28.9445,27100.0
2012-06-06 10:00:00,41.19,41.28,41.19,41.2,35100.0,28.9445,29.0077,28.9445,28.9515,35100.0
2012-06-06 10:05:00,41.2,41.21,41.15,41.16,50900.0,28.9515,28.9585,28.9164,28.9234,50900.0
2012-06-06 10:10:00,41.16,41.2,41.14,41.19,21200.0,28.9234,28.9515,28.9093,28.9445,21200.0
2012-06-06 10:15:00,41.19,41.19,41.11,41.13,17800.0,28.9445,28.9445,28.8882,28.9023,17800.0
2012-06-06 10:20:00,41.13,41.14,41.12,41.13,10200.0,28.9023,28.9093,28.8953,28.9023,10200.0
2012-06-06 10:25:00,41.13,41.18,41.13,41.16,8900.0,28.9023,28.9374,28.9023,28.9234,8900.0
2012-06-06 10:30:00,41.15,41.18,41.14,41.18,10300.0,28.9164,28.9374,28.9093,28.9374,10300.0
2012-06-06 10:35:00,41.18,41.2,41.14,41.14,19500.0,28.9374,28.9515,28.9093,28.9093,19500.0
2012-06-06 10:40:00,41.14,41.19,41.14,41.18,12500.0,28.9093,28.9445,28.9093,28.9374,12500.0
2012-06-06 10:45:00,41.18,41.23,41.18,41.23,22700.0,28.9374,28.9726,28.9374,28.9726,22700.0
2012-06-06 10:50:00,41.23,41.24,41.21,41.21,9800.0,28.9726,28.9796,28.9585,28.9585,9800.0
2012-06-06 10:55:00,41.22,41.23,41.21,41.23,12300.0,28.9655,28.9726,28.9585,28.9726,12300.0
2012-06-06 11:00:00,41.22,41.28,41.2,41.2,19600.0,28.9655,29.0077,28.9515,28.9515,19600.0
2012-06-06 11:05:00,41.2,41.21,41.19,41.2,14100.0,28.9515,28.9585,28.9445,28.9515,14100.0
2012-06-06 11:10:00,41.19,41.23,41.19,41.23,13900.0,28.9445,28.9726,28.9445,28.9726,13900.0
2012-06-06 11:15:00,41.24,41.25,41.23,41.24,9600.0,28.9796,28.9866,28.9726,28.9796,9600.0
2012-06-06 11:20:00,41.24,41.3,41.23,41.29,18500.0,28.9796,29.0218,28.9726,29.0147,18500.0
2012-06-06 11:25:00,41.3,41.33,41.29,41.3,33800.0,29.0218,29.0428,29.0147,29.0218,33800.0
2012-06-06 11:30:00,41.29,41.3,41.27,41.27,32400.0,29.0147,29.0218,29.0007,29.0007,32400.0
2012-06-06 11:35:00,41.27,41.3,41.27,41.3,6000.0,29.0007,29.0218,29.0007,29.0218,6000.0
2012-06-06 11:40:00,41.3,41.34,41.3,41.32,12900.0,29.0218,29.0499,29.0218,29.0358,12900.0
2012-06-06 11:45:00,41.33,41.38,41.32,41.38,11300.0,29.0428,29.078,29.0358,29.078,11300.0
2012-06-06 11:50:00,41.38,41.39,41.36,41.36,19500.0,29.078,29.085,29.0639,29.0639,19500.0
2012-06-06 11:55:00,41.36,41.38,41.36,41.38,5000.0,29.0639,29.078,29.0639,29.078,5000.0
2012-06-06 12:00:00,41.37,41.42,41.37,41.42,15200.0,29.0709,29.1061,29.0709,29.1061,15200.0
2012-06-06 12:05:00,41.41,41.43,41.41,41.42,6300.0,29.0991,29.1131,29.0991,29.1061,6300.0
2012-06-06 12:10:00,41.42,41.44,41.42,41.44,6600.0,29.1061,29.1201,29.1061,29.1201,6600.0
2012-06-06 12:15:00,41.44,41.44,41.42,41.44,10400.0,29.1201,29.1201,29.1061,29.1201,10400.0
2012-06-06 12:20:00,41.43,41.45,41.42,41.42,16500.0,29.1131,29.1272,29.1061,29.1061,16500.0
2012-06-06 12:25:00,41.42,41.43,41.41,41.42,9300.0,29.1061,29.1131,29.0991,29.1061,9300.0
2012-06-06 12:30:00,41.41,41.43,41.41,41.43,9100.0,29.0991,29.1131,29.0991,29.1131,9100.0
2012-06-06 12:35:00,41.42,41.42,41.41,41.41,11000.0,29.1061,29.1061,29.0991,29.0991,11000.0
2012-06-06 12:40:00,41.42,41.45,41.41,41.45,16900.0,29.1061,29.1272,29.0991,29.1272,16900.0
2012-06-06 12:45:00,41.45,41.47,41.45,41.47,6600.0,29.1272,29.1412,29.1272,29.1412,6600.0
2012-06-06 12:50:00,41.46,41.48,41.46,41.48,7600.0,29.1342,29.1482,29.1342,29.1482,7600.0
2012-06-06 12:55:00,41.47,41.48,41.47,41.48,9500.0,29.1412,29.1482,29.1412,29.1482,9500.0
2012-06-06 13:00:00,41.48,41.49,41.47,41.48,25300.0,29.1482,29.1553,29.1412,29.1482,25300.0
2012-06-06 13:05:00,41.48,41.49,41.48,41.48,10400.0,29.1482,29.1553,29.1482,29.1482,10400.0
2012-06-06 13:10:00,41.49,41.49,41.47,41.48,15400.0,29.1553,29.1553,29.1412,29.1482,15400.0
2012-06-06 13:15:00,41.48,41.48,41.46,41.46,10700.0,29.1482,29.1482,29.1342,29.1342,10700.0
2012-06-06 13:20:00,41.47,41.51,41.46,41.51,31100.0,29.1412,29.1693,29.1342,29.1693,31100.0
2012-06-06 13:25:00,41.5,41.51,41.5,41.51,4600.0,29.1623,29.1693,29.1623,29.1693,4600.0
2012-06-06 13:30:00,41.51,41.51,41.5,41.5,16900.0,29.1693,29.1693,29.1623,29.1623,16900.0
2012-06-06 13:35:00,41.5,41.51,41.5,41.51,6300.0,29.1623,29.1693,29.1623,29.1693,6300.0
2012-06-06 13:40:00,41.5,41.51,41.47,41.48,40600.0,29.1623,29.1693,29.1412,29.1482,40600.0
2012-06-06 13:45:00,41.47,41.48,41.45,41.46,10600.0,29.1412,29.1482,29.1272,29.1342,10600.0
2012-06-06 13:50:00,41.45,41.46,41.43,41.44,3900.0,29.1272,29.1342,29.1131,29.1201,3900.0
2012-06-06 13:55:00,41.44,41.44,41.41,41.42,17000.0,29.1201,29.1201,29.0991,29.1061,17000.0
2012-06-06 14:00:00,41.43,41.45,41.42,41.42,21900.0,29.1131,29.1272,29.1061,29.1061,21900.0
2012-06-06 14:05:00,41.42,41.43,41.4,41.41,12500.0,29.1061,29.1131,29.092,29.0991,12500.0
2012-06-06 14:10:00,41.4,41.41,41.39,41.39,7700.0,29.092,29.0991,29.085,29.085,7700.0
2012-06-06 14:15:00,41.38,41.39,41.37,41.39,16000.0,29.078,29.085,29.0709,29.085,16000.0
2012-06-06 14:20:00,41.39,41.4,41.39,41.4,4500.0,29.085,29.092,29.085,29.092,4500.0
2012-06-06 14:25:00,41.39,41.42,41.38,41.41,18100.0,29.085,29.1061,29.078,29.0991,18100.0
2012-06-06 14:30:00,41.41,41.43,41.4,41.43,27700.0,29.0991,29.1131,29.092,29.1131,27700.0
2012-06-06 14:35:00,41.43,41.44,41.42,41.44,11400.0,29.1131,29.1201,29.1061,29.1201,11400.0
2012-06-06 14:40:00,41.43,41.44,41.42,41.44,13100.0,29.1131,29.1201,29.1061,29.1201,13100.0
2012-06-06 14:45:00,41.43,41.44,41.43,41.44,4300.0,29.1131,29.1201,29.1131,29.1201,4300.0
2012-06-06 14:50:00,41.43,41.44,41.41,41.42,12300.0,29.1131,29.1201,29.0991,29.1061,12300.0
2012-06-06 14:55:00,41.41,41.42,41.4,41.41,18300.0,29.0991,29.1061,29.092,29.0991,18300.0
2012-06-06 15:00:00,41.4,41.42,41.4,41.41,13600.0,29.092,29.1061,29.092,29.0991,13600.0
2012-06-06 15:05:00,41.41,41.42,41.39,41.41,18300.0,29.0991,29.1061,29.085,29.0991,18300.0
2012-06-06 15:10:00,41.4,41.42,41.4,41.41,18200.0,29.092,29.1061,29.092,29.0991,18200.0
2012-06-06 15:15:00,41.39,41.4,41.36,41.36,10400.0,29.085,29.092,29.0639,29.0639,10400.0
2012-06-06 15:20:00,41.36,41.36,41.34,41.34,18400.0,29.0639,29.0639,29.0499,29.0499,18400.0
2012-06-06 15:25:00,41.34,41.38,41.34,41.34,22600.0,29.0499,29.078,29.0499,29.0499,22600.0
2012-06-06 15:30:00,41.34,41.36,41.34,41.35,20300.0,29.0499,29.0639,29.0499,29.0569,20300.0
2012-06-06 15:35:00,41.35,41.36,41.31,41.31,33800.0,29.0569,29.0639,29.0288,29.0288,33800.0
2012-06-06 15:40:00,41.31,41.35,41.31,41.35,30700.0,29.0288,29.0569,29.0288,29.0569,30700.0
2012-06-06 15:45:00,41.35,41.43,41.34,41.39,46000.0,29.0569,29.1131,29.0499,29.085,46000.0
2012-06-06 15:50:00,41.4,41.46,41.39,41.45,54900.0,29.092,29.1342,29.085,29.1272,54900.0
2012-06-06 15:55:00,41.46,41.49,41.41,41.49,105100.0,29.1342,29.1553,29.0991,29.1553,105100.0
2012-06-07 09:30:00,41.88,41.9,41.76,41.81,35800.0,29.4293,29.4434,29.345,29.3801,35800.0
2012-06-07 09:35:00,41.82,41.83,41.73,41.79,22100.0,29.3872,29.3942,29.3239,29.3661,22100.0
2012-06-07 09:40:00,41.8,41.88,41.77,41.88,16900.0,29.3731,29.4293,29.352,29.4293,16900.0
2012-06-07 09:45:00,41.89,41.96,41.88,41.94,14700.0,29.4364,29.4855,29.4293,29.4715,14700.0
2012-06-07 09:50:00,41.94,41.97,41.93,41.95,22600.0,29.4715,29.4926,29.4645,29.4785,22600.0
2012-06-07 09:55:00,41.94,41.98,41.92,41.94,41700.0,29.4715,29.4996,29.4574,29.4715,41700.0
2012-06-07 10:00:00,41.93,41.96,41.86,41.91,34100.0,29.4645,29.4855,29.4153,29.4504,34100.0
2012-06-07 10:05:00,41.92,41.98,41.9,41.95,18300.0,29.4574,29.4996,29.4434,29.4785,18300.0
2012-06-07 10:10:00,41.95,41.98,41.94,41.96,13600.0,29.4785,29.4996,29.4715,29.4855,13600.0
2012-06-07 10:15:00,41.96,41.96,41.86,41.86,12500.0,29.4855,29.4855,29.4153,29.4153,12500.0
2012-06-07 10:20:00,41.85,41.88,41.84,41.87,17100.0,29.4082,29.4293,29.4012,29.4223,17100.0
2012-06-07 10:25:00,41.88,41.95,41.88,41.94,9400.0,29.4293,29.4785,29.4293,29.4715,9400.0
2012-06-07 10:30:00,41.94,41.95,41.9,41.9,14200.0,29.4715,29.4785,29.4434,29.4434,14200.0
2012-06-07 10:35:00,41.9,41.9,41.84,41.84,10400.0,29.4434,29.4434,29.4012,29.4012,10400.0
2012-06-07 10:40:00,41.84,41.91,41.84,41.87,43100.0,29.4012,29.4504,29.4012,29.4223,43100.0
2012-06-07 10:45:00,41.87,41.9,41.82,41.84,13800.0,29.4223,29.4434,29.3872,29.4012,13800.0
2012-06-07 10:50:00,41.84,41.84,41.82,41.84,14700.0,29.4012,29.4012,29.3872,29.4012,14700.0
2012-06-07 10:55:00,41.85,41.85,41.84,41.85,6700.0,29.4082,29.4082,29.4012,29.4082,6700.0
2012-06-07 11:00:00,41.84,41.88,41.83,41.88,14800.0,29.4012,29.4293,29.3942,29.4293,14800.0
2012-06-07 11:05:00,41.88,41.89,41.84,41.88,20500.0,29.4293,29.4364,29.4012,29.4293,20500.0
2012-06-07 11:10:00,41.88,41.89,41.8,41.8,14300.0,29.4293,29.4364,29.3731,29.3731,14300.0
2012-06-07 11:15:00,41.8,41.82,41.78,41.81,16500.0,29.3731,29.3872,29.3591,29.3801,16500.0
2012-06-07 11:20:00,41.81,41.84,41.81,41.84,9800.0,29.3801,29.4012,29.3801,29.4012,9800.0
2012-06-07 11:25:00,41.84,41.86,41.8,41.82,24400.0,29.4012,29.4153,29.3731,29.3872,24400.0
2012-06-07 11:30:00,41.82,41.83,41.8,41.83,7200.0,29.3872,29.3942,29.3731,29.3942,7200.0
2012-06-07 11:35:00,41.83,41.88,41.83,41.86,12300.0,29.3942,29.4293,29.3942,29.4153,12300.0
2012-06-07 11:40:00,41.86,41.88,41.86,41.87,7400.0,29.4153,29.4293,29.4153,29.4223,7400.0
2012-06-07 11:45:00,41.87,41.9,41.86,41.9,22500.0,29.4223,29.4434,29.4153,29.4434,22500.0
2012-06-07 11:50:00,41.91,41.93,41.82,41.83,26200.0,29.4504,29.4645,29.3872,29.3942,26200.0
2012-06-07 11:55:00,41.83,41.85,41.82,41.83,11400.0,29.3942,29.4082,29.3872,29.3942,11400.0
2012-06-07 12:00:00,41.82,41.83,41.8,41.82,9900.0,29.3872,29.3942,29.3731,29.3872,9900.0
2012-06-07 12:05:00,41.82,41.82,41.76,41.79,30500.0,29.3872,29.3872,29.345,29.3661,30500.0
2012-06-07 12:10:00,41.79,41.82,41.76,41.82,25100.0,29.3661,29.3872,29.345,29.3872,25100.0
2012-06-07 12:15:00,41.83,41.88,41.82,41.83,15500.0,29.3942,29.4293,29.3872,29.3942,15500.0
2012-06-07 12:20:00,41.83,41.85,41.79,41.8,14400.0,29.3942,29.4082,29.3661,29.3731,14400.0
2012-06-07 12:25:00,41.8,41.82,41.79,41.8,11200.0,29.3731,29.3872,29.3661,29.3731,11200.0
2012-06-07 12:30:00,41.81,41.81,41.79,41.79,10200.0,29.3801,29.3801,29.3661,29.3661,10200.0
2012-06-07 12:35:00,41.79,41.8,41.79,41.79,3000.0,29.3661,29.3731,29.3661,29.3661,3000.0
2012-06-07 12:40:00,41.8,41.81,41.72,41.76,29500.0,29.3731,29.3801,29.3169,29.345,29500.0
2012-06-07 12:45:00,41.75,41.8,41.75,41.78,10800.0,29.338,29.3731,29.338,29.3591,10800.0
2012-06-07 12:50:00,41.78,41.8,41.78,41.79,7200.0,29.3591,29.3731,29.3591,29.3661,7200.0
2012-06-07 12:55:00,41.8,41.8,41.75,41.77,26700.0,29.3731,29.3731,29.338,29.352,26700.0
2012-06-07 13:00:00,41.76,41.79,41.75,41.79,14800.0,29.345,29.3661,29.338,29.3661,14800.0
2012-06-07 13:05:00,41.8,41.8,41.79,41.79,3400.0,29.3731,29.3731,29.3661,29.3661,3400.0
2012-06-07 13:10:00,41.8,41.82,41.79,41.8,74800.0,29.3731,29.3872,29.3661,29.3731,74800.0
2012-06-07 13:15:00,41.8,41.84,41.8,41.84,12100.0,29.3731,29.4012,29.3731,29.4012,12100.0
2012-06-07 13:20:00,41.85,41.88,41.84,41.88,6100.0,29.4082,29.4293,29.4012,29.4293,6100.0
2012-06-07 13:25:00,41.87,41.89,41.87,41.87,11100.0,29.4223,29.4364,29.4223,29.4223,11100.0
2012-06-07 13:30:00,41.87,41.88,41.87,41.88,5200.0,29.4223,29.4293,29.4223,29.4293,5200.0
2012-06-07 13:35:00,41.87,41.88,41.84,41.85,12300.0,29.4223,29.4293,29.4012,29.4082,12300.0
2012-06-07 13:40:00,41.85,41.86,41.84,41.85,13600.0,29.4082,29.4153,29.4012,29.4082,13600.0
2012-06-07 13:45:00,41.86,41.88,41.85,41.88,7800.0,29.4153,29.4293,29.4082,29.4293,7800.0
2012-06-07 13:50:00,41.87,41.88,41.84,41.84,9500.0,29.4223,29.4293,29.4012,29.4012,9500.0
2012-06-07 13:55:00,41.84,41.87,41.83,41.85,23200.0,29.4012,29.4223,29.3942,29.4082,23200.0
2012-06-07 14:00:00,41.84,41.85,41.83,41.84,4900.0,29.4012,29.4082,29.3942,29.4012,4900.0
2012-06-07 14:05:00,41.85,41.85,41.82,41.82,15000.0,29.4082,29.4082,29.3872,29.3872,15000.0
2012-06-07 14:10:00,41.82,41.83,41.82,41.83,6000.0,29.3872,29.3942,29.3872,29.3942,6000.0
2012-06-07 14:15:00,41.82,41.87,41.82,41.84,12600.0,29.3872,29.4223,29.3872,29.4012,12600.0
2012-06-07 14:20:00,41.84,41.87,41.84,41.87,6800.0,29.4012,29.4223,29.4012,29.4223,6800.0
2012-06-07 14:25:00,41.87,41.87,41.85,41.86,8400.0,29.4223,29.4223,29.4082,29.4153,8400.0
2012-06-07 14:30:00,41.86,41.86,41.84,41.84,8800.0,29.4153,29.4153,29.4012,29.4012,8800.0
2012-06-07 14:35:00,41.84,41.89,41.84,41.86,45900.0,29.4012,29.4364,29.4012,29.4153,45900.0
2012-06-07 14:40:00,41.87,41.89,41.86,41.89,8200.0,29.4223,29.4364,29.4153,29.4364,8200.0
2012-06-07 14:45:00,41.87,41.87,41.86,41.86,2500.0,29.4223,29.4223,29.4153,29.4153,2500.0
2012-06-07 14:50:00,41.87,41.87,41.85,41.85,11900.0,29.4223,29.4223,29.4082,29.4082,11900.0
2012-06-07 14:55:00,41.85,41.86,41.84,41.84,14200.0,29.4082,29.4153,29.4012,29.4012,14200.0
2012-06-07 15:00:00,41.84,41.84,41.79,41.79,16100.0,29.4012,29.4012,29.3661,29.3661,16100.0
2012-06-07 15:05:00,41.79,41.82,41.78,41.82,19700.0,29.3661,29.3872,29.3591,29.3872,19700.0
2012-06-07 15:10:00,41.81,41.83,41.81,41.83,12000.0,29.3801,29.3942,29.3801,29.3942,12000.0
2012-06-07 15:15:00,41.82,41.82,41.72,41.72,24300.0,29.3872,29.3872,29.3169,29.3169,24300.0
2012-06-07 15:20:00,41.72,41.75,41.7,41.75,28000.0,29.3169,29.338,29.3028,29.338,28000.0
2012-06-07 15:25:00,41.75,41.75,41.71,41.72,15200.0,29.338,29.338,29.3099,29.3169,15200.0
2012-06-07 15:30:00,41.73,41.73,41.68,41.72,30100.0,29.3239,29.3239,29.2888,29.3169,30100.0
2012-06-07 15:35:00,41.72,41.73,41.66,41.66,22500.0,29.3169,29.3239,29.2747,29.2747,22500.0
2012-06-07 15:40:00,41.66,41.73,41.66,41.72,41800.0,29.2747,29.3239,29.2747,29.3169,41800.0
2012-06-07 15:45:00,41.73,41.75,41.69,41.7,45300.0,29.3239,29.338,29.2958,29.3028,45300.0
2012-06-07 15:50:00,41.7,41.71,41.62,41.66,64600.0,29.3028,29.3099,29.2466,29.2747,64600.0
2012-06-07 15:55:00,41.66,41.72,41.65,41.71,123500.0,29.2747,29.3169,29.2677,29.3099,123500.0
2012-06-08 09:30:00,41.56,41.71,41.46,41.71,16900.0,29.2045,29.3099,29.1342,29.3099,16900.0
2012-06-08 09:35:00,41.71,41.79,41.69,41.78,18100.0,29.3099,29.3661,29.2958,29.3591,18100.0
2012-06-08 09:40:00,41.77,41.77,41.66,41.71,16500.0,29.352,29.352,29.2747,29.3099,16500.0
2012-06-08 09:45:00,41.71,41.71,41.67,41.68,13500.0,29.3099,29.3099,29.2818,29.2888,13500.0
2012-06-08 09:50:00,41.69,41.79,41.69,41.78,3900.0,29.2958,29.3661,29.2958,29.3591,3900.0
2012-06-08 09:55:00,41.79,41.8,41.74,41.78,12400.0,29.3661,29.3731,29.331,29.3591,12400.0
2012-06-08 10:00:00,41.77,41.83,41.74,41.83,17100.0,29.352,29.3942,29.331,29.3942,17100.0
2012-06-08 10:05:00,41.83,41.86,41.79,41.83,9800.0,29.3942,29.4153,29.3661,29.3942,9800.0
2012-06-08 10:10:00,41.82,41.83,41.77,41.79,11400.0,29.3872,29.3942,29.352,29.3661,11400.0
2012-06-08 10:15:00,41.79,41.83,41.79,41.8,7400.0,29.3661,29.3942,29.3661,29.3731,7400.0
2012-06-08 10:20:00,41.79,41.8,41.76,41.79,9300.0,29.3661,29.3731,29.345,29.3661,9300.0
2012-06-08 10:25:00,41.79,41.83,41.77,41.83,10700.0,29.3661,29.3942,29.352,29.3942,10700.0
2012-06-08 10:30:00,41.83,41.86,41.82,41.85,7200.0,29.3942,29.4153,29.3872,29.4082,7200.0
2012-06-08 10:35:00,41.84,41.86,41.81,41.85,6200.0,29.4012,29.4153,29.3801,29.4082,6200.0
2012-06-08 10:40:00,41.84,41.87,41.84,41.86,6200.0,29.4012,29.4223,29.4012,29.4153,6200.0
2012-06-08 10:45:00,41.85,41.9,41.84,41.88,7300.0,29.4082,29.4434,29.4012,29.4293,7300.0
2012-06-08 10:50:00,41.89,41.9,41.86,41.87,8500.0,29.4364,29.4434,29.4153,29.4223,8500.0
2012-06-08 10:55:00,41.87,41.88,41.85,41.86,10800.0,29.4223,29.4293,29.4082,29.4153,10800.0
2012-06-08 11:00:00,41.86,41.87,41.81,41.81,10700.0,29.4153,29.4223,29.3801,29.3801,10700.0
2012-06-08 11:05:00,41.83,41.86,41.81,41.81,17400.0,29.3942,29.4153,29.3801,29.3801,17400.0
2012-06-08 11:10:00,41.81,41.82,41.81,41.82,13200.0,29.3801,29.3872,29.3801,29.3872,13200.0
2012-06-08 11:15:00,41.82,41.83,41.81,41.83,34900.0,29.3872,29.3942,29.3801,29.3942,34900.0
2012-06-08 11:20:00,41.83,41.85,41.81,41.84,40000.0,29.3942,29.4082,29.3801,29.4012,40000.0
2012-06-08 11:25:00,41.84,41.88,41.84,41.87,3700.0,29.4012,29.4293,29.4012,29.4223,3700.0
2012-06-08 11:30:00,41.87,41.96,41.87,41.95,12400.0,29.4223,29.4855,29.4223,29.4785,12400.0
2012-06-08 11:35:00,41.96,41.99,41.93,41.96,23000.0,29.4855,29.5066,29.4645,29.4855,23000.0
2012-06-08 11:40:00,41.96,41.99,41.95,41.99,6100.0,29.4855,29.5066,29.4785,29.5066,6100.0
2012-06-08 11:45:00,41.98,42.0,41.98,41.99,8300.0,29.4996,29.5137,29.4996,29.5066,8300.0
2012-06-08 11:50:00,41.98,41.99,41.97,41.98,17100.0,29.4996,29.5066,29.4926,29.4996,17100.0
2012-06-08 11:55:00,41.98,41.98,41.95,41.95,12500.0,29.4996,29.4996,29.4785,29.4785,12500.0
2012-06-08 12:00:00,41.95,41.95,41.92,41.92,15100.0,29.4785,29.4785,29.4574,29.4574,15100.0
2012-06-08 12:05:00,41.92,41.94,41.91,41.93,19100.0,29.4574,29.4715,29.4504,29.4645,19100.0
2012-06-08 12:10:00,41.93,41.94,41.92,41.92,8100.0,29.4645,29.4715,29.4574,29.4574,8100.0
2012-06-08 12:15:00,41.92,41.92,41.9,41.9,12900.0,29.4574,29.4574,29.4434,29.4434,12900.0
2012-06-08 12:20:00,41.9,41.92,41.9,41.9,54800.0,29.4434,29.4574,29.4434,29.4434,54800.0
2012-06-08 12:25:00,41.91,41.91,41.89,41.89,7100.0,29.4504,29.4504,29.4364,29.4364,7100.0
2012-06-08 12:30:00,41.9,41.95,41.9,41.95,14000.0,29.4434,29.4785,29.4434,29.4785,14000.0
2012-06-08 12:35:00,41.95,41.95,41.93,41.93,8700.0,29.4785,29.4785,29.4645,29.4645,8700.0
2012-06-08 12:40:00,41.93,41.93,41.9,41.9,10100.0,29.4645,29.4645,29.4434,29.4434,10100.0
2012-06-08 12:45:00,41.9,41.92,41.9,41.92,10500.0,29.4434,29.4574,29.4434,29.4574,10500.0
2012-06-08 12:50:00,41.92,41.94,41.92,41.94,13600.0,29.4574,29.4715,29.4574,29.4715,13600.0
2012-06-08 12:55:00,41.95,41.95,41.93,41.93,4800.0,29.4785,29.4785,29.4645,29.4645,4800.0
2012-06-08 13:00:00,41.94,41.96,41.94,41.95,31700.0,29.4715,29.4855,29.4715,29.4785,31700.0
2012-06-08 13:05:00,41.95,41.96,41.92,41.95,15000.0,29.4785,29.4855,29.4574,29.4785,15000.0
2012-06-08 13:10:00,41.96,41.98,41.96,41.96,10700.0,29.4855,29.4996,29.4855,29.4855,10700.0
2012-06-08 13:15:00,41.97,41.97,41.94,41.94,13100.0,29.4926,29.4926,29.4715,29.4715,13100.0
2012-06-08 13:20:00,41.95,41.97,41.94,41.96,8300.0,29.4785,29.4926,29.4715,29.4855,8300.0
2012-06-08 13:25:00,41.96,41.97,41.93,41.95,7700.0,29.4855,29.4926,29.4645,29.4785,7700.0
2012-06-08 13:30:00,41.95,41.96,41.94,41.95,9200.0,29.4785,29.4855,29.4715,29.4785,9200.0
2012-06-08 13:35:00,41.95,41.98,41.95,41.95,12000.0,29.4785,29.4996,29.4785,29.4785,12000.0
2012-06-08 13:40:00,41.95,41.95,41.94,41.94,6200.0,29.4785,29.4785,29.4715,29.4715,6200.0
2012-06-08 13:45:00,41.95,41.95,41.94,41.94,10500.0,29.4785,29.4785,29.4715,29.4715,10500.0
2012-06-08 13:50:00,41.95,41.96,41.94,41.95,5700.0,29.4785,29.4855,29.4715,29.4785,5700.0
2012-06-08 13:55:00,41.95,41.97,41.95,41.96,10200.0,29.4785,29.4926,29.4785,29.4855,10200.0
2012-06-08 14:00:00,41.96,41.96,41.94,41.94,8700.0,29.4855,29.4855,29.4715,29.4715,8700.0
2012-06-08 14:05:00,41.94,41.95,41.92,41.93,17200.0,29.4715,29.4785,29.4574,29.4645,17200.0
2012-06-08 14:10:00,41.93,41.93,41.91,41.93,9100.0,29.4645,29.4645,29.4504,29.4645,9100.0
2012-06-08 14:15:00,41.93,41.93,41.9,41.91,14500.0,29.4645,29.4645,29.4434,29.4504,14500.0
2012-06-08 14:20:00,41.91,41.92,41.9,41.91,12100.0,29.4504,29.4574,29.4434,29.4504,12100.0
2012-06-08 14:25:00,41.92,41.92,41.9,41.9,11900.0,29.4574,29.4574,29.4434,29.4434,11900.0
2012-06-08 14:30:00,41.91,41.91,41.88,41.88,22500.0,29.4504,29.4504,29.4293,29.4293,22500.0
2012-06-08 14:35:00,41.88,41.89,41.88,41.89,15400.0,29.4293,29.4364,29.4293,29.4364,15400.0
2012-06-08 14:40:00,41.89,41.9,41.89,41.89,8100.0,29.4364,29.4434,29.4364,29.4364,8100.0
2012-06-08 14:45:00,41.9,41.9,41.89,41.89,10200.0,29.4434,29.4434,29.4364,29.4364,10200.0
2012-06-08 14:50:00,41.89,41.91,41.89,41.91,16200.0,29.4364,29.4504,29.4364,29.4504,16200.0
2012-06-08 14:55:00,41.9,41.92,41.9,41.9,14800.0,29.4434,29.4574,29.4434,29.4434,14800.0
2012-06-08 15:00:00,41.9,41.92,41.9,41.9,13100.0,29.4434,29.4574,29.4434,29.4434,13100.0
2012-06-08 15:05:00,41.9,41.91,41.9,41.9,3700.0,29.4434,29.4504,29.4434,29.4434,3700.0
2012-06-08 15:10:00,41.91,41.94,41.9,41.91,23300.0,29.4504,29.4715,29.4434,29.4504,23300.0
2012-06-08 15:15:00,41.91,41.92,41.91,41.91,7500.0,29.4504,29.4574,29.4504,29.4504,7500.0
2012-06-08 15:20:00,41.91,41.92,41.91,41.91,10700.0,29.4504,29.4574,29.4504,29.4504,10700.0
2012-06-08 15:25:00,41.91,41.92,41.9,41.9,10200.0,29.4504,29.4574,29.4434,29.4434,10200.0
2012-06-08 15:30:00,41.9,41.91,41.89,41.91,19200.0,29.4434,29.4504,29.4364,29.4504,19200.0
2012-06-08 15:35:00,41.91,41.92,41.89,41.9,19000.0,29.4504,29.4574,29.4364,29.4434,19000.0
2012-06-08 15:40:00,41.91,41.92,41.89,41.89,22700.0,29.4504,29.4574,29.4364,29.4364,22700.0
2012-06-08 15:45:00,41.89,41.95,41.87,41.93,64200.0,29.4364,29.4785,29.4223,29.4645,64200.0
2012-06-08 15:50:00,41.93,41.94,41.88,41.91,32000.0,29.4645,29.4715,29.4293,29.4504,32000.0
2012-06-08 15:55:00,41.9,41.9,41.88,41.9,85800.0,29.4434,29.4434,29.4293,29.4434,85800.0
2012-06-11 09:30:00,42.09,42.12,41.91,42.05,30100.0,29.5769,29.598,29.4504,29.5488,30100.0
2012-06-11 09:35:00,42.05,42.1,42.0,42.01,13200.0,29.5488,29.5839,29.5137,29.5207,13200.0
2012-06-11 09:40:00,42.01,42.09,42.0,42.06,11100.0,29.5207,29.5769,29.5137,29.5558,11100.0
2012-06-11 09:45:00,42.05,42.15,42.03,42.14,15500.0,29.5488,29.6191,29.5347,29.612,15500.0
2012-06-11 09:50:00,42.14,42.17,42.11,42.11,11000.0,29.612,29.6331,29.591,29.591,11000.0
2012-06-11 09:55:00,42.12,42.12,42.02,42.05,15500.0,29.598,29.598,29.5277,29.5488,15500.0
2012-06-11 10:00:00,42.05,42.11,42.02,42.1,19100.0,29.5488,29.591,29.5277,29.5839,19100.0
2012-06-11 10:05:00,42.11,42.11,42.02,42.04,29300.0,29.591,29.591,29.5277,29.5418,29300.0
2012-06-11 10:10:00,42.04,42.04,41.98,42.03,14200.0,29.5418,29.5418,29.4996,29.5347,14200.0
2012-06-11 10:15:00,42.04,42.06,42.01,42.02,19400.0,29.5418,29.5558,29.5207,29.5277,19400.0
2012-06-11 10:20:00,42.01,42.07,42.0,42.02,13300.0,29.5207,29.5628,29.5137,29.5277,13300.0
2012-06-11 10:25:00,42.03,42.05,42.01,42.03,14000.0,29.5347,29.5488,29.5207,29.5347,14000.0
2012-06-11 10:30:00,42.03,42.06,42.02,42.06,13000.0,29.5347,29.5558,29.5277,29.5558,13000.0
2012-06-11 10:35:00,42.06,42.1,42.06,42.09,8800.0,29.5558,29.5839,29.5558,29.5769,8800.0
2012-06-11 10:40:00,42.09,42.09,42.0,42.02,15100.0,29.5769,29.5769,29.5137,29.5277,15100.0
2012-06-11 10:45:00,42.03,42.06,42.02,42.05,16800.0,29.5347,29.5558,29.5277,29.5488,16800.0
2012-06-11 10:50:00,42.05,42.05,42.03,42.05,6200.0,29.5488,29.5488,29.5347,29.5488,6200.0
2012-06-11 10:55:00,42.05,42.05,41.98,42.04,14100.0,29.5488,29.5488,29.4996,29.5418,14100.0
2012-06-11 11:00:00,42.04,42.05,42.02,42.03,11400.0,29.5418,29.5488,29.5277,29.5347,11400.0
2012-06-11 11:05:00,42.03,42.04,41.98,41.98,31600.0,29.5347,29.5418,29.4996,29.4996,31600.0
2012-06-11 11:10:00,41.97,41.99,41.94,41.95,15900.0,29.4926,29.5066,29.4715,29.4785,15900.0
2012-06-11 11:15:00,41.95,41.96,41.88,41.89,51300.0,29.4785,29.4855,29.4293,29.4364,51300.0
2012-06-11 11:20:00,41.88,41.91,41.86,41.91,12400.0,29.4293,29.4504,29.4153,29.4504,12400.0
2012-06-11 11:25:00,41.91,41.93,41.89,41.9,9700.0,29.4504,29.4645,29.4364,29.4434,9700.0
2012-06-11 11:30:00,41.9,41.92,41.89,41.9,10800.0,29.4434,29.4574,29.4364,29.4434,10800.0
2012-06-11 11:35:00,41.91,41.95,41.9,41.94,10000.0,29.4504,29.4785,29.4434,29.4715,10000.0
2012-06-11 11:40:00,41.94,41.96,41.93,41.93,12700.0,29.4715,29.4855,29.4645,29.4645,12700.0
2012-06-11 11:45:00,41.93,41.95,41.89,41.93,20900.0,29.4645,29.4785,29.4364,29.4645,20900.0
2012-06-11 11:50:00,41.93,41.96,41.84,41.84,54900.0,29.4645,29.4855,29.4012,29.4012,54900.0
2012-06-11 11:55:00,41.84,41.91,41.83,41.9,8300.0,29.4012,29.4504,29.3942,29.4434,8300.0
2012-06-11 12:00:00,41.9,41.92,41.9,41.92,5200.0,29.4434,29.4574,29.4434,29.4574,5200.0
2012-06-11 12:05:00,41.92,41.95,41.88,41.89,20300.0,29.4574,29.4785,29.4293,29.4364,20300.0
2012-06-11 12:10:00,41.9,41.92,41.88,41.88,10400.0,29.4434,29.4574,29.4293,29.4293,10400.0
2012-06-11 12:15:00,41.88,41.88,41.85,41.87,9400.0,29.4293,29.4293,29.4082,29.4223,9400.0
2012-06-11 12:20:00,41.87,41.88,41.85,41.85,9400.0,29.4223,29.4293,29.4082,29.4082,9400.0
2012-06-11 12:25:00,41.85,41.85,41.82,41.84,4200.0,29.4082,29.4082,29.3872,29.4012,4200.0
2012-06-11 12:30:00,41.85,41.86,41.81,41.82,12600.0,29.4082,29.4153,29.3801,29.3872,12600.0
2012-06-11 12:35:00,41.83,41.86,41.82,41.85,12400.0,29.3942,29.4153,29.3872,29.4082,12400.0
2012-06-11 12:40:00,41.86,41.87,41.82,41.84,10800.0,29.4153,29.4223,29.3872,29.4012,10800.0
2012-06-11 12:45:00,41.85,41.86,41.84,41.84,6100.0,29.4082,29.4153,29.4012,29.4012,6100.0
2012-06-11 12:50:00,41.85,41.86,41.84,41.84,3400.0,29.4082,29.4153,29.4012,29.4012,3400.0
2012-06-11 12:55:00,41.84,41.85,41.84,41.84,4400.0,29.4012,29.4082,29.4012,29.4012,4400.0
2012-06-11 13:00:00,41.84,41.86,41.83,41.84,17200.0,29.4012,29.4153,29.3942,29.4012,17200.0
2012-06-11 13:05:00,41.84,41.87,41.84,41.85,10100.0,29.4012,29.4223,29.4012,29.4082,10100.0
2012-06-11 13:10:00,41.85,41.85,41.83,41.83,25600.0,29.4082,29.4082,29.3942,29.3942,25600.0
2012-06-11 13:15:00,41.84,41.84,41.8,41.8,13100.0,29.4012,29.4012,29.3731,29.3731,13100.0
2012-06-11 13:20:00,41.81,41.83,41.77,41.77,11100.0,29.3801,29.3942,29.352,29.352,11100.0
2012-06-11 13:25:00,41.77,41.78,41.77,41.77,10800.0,29.352,29.3591,29.352,29.352,10800.0
2012-06-11 13:30:00,41.77,41.78,41.72,41.73,16300.0,29.352,29.3591,29.3169,29.3239,16300.0
2012-06-11 13:35:00,41.73,41.77,41.73,41.74,14400.0,29.3239,29.352,29.3239,29.331,14400.0
2012-06-11 13:40:00,41.74,41.75,41.72,41.72,5600.0,29.331,29.338,29.3169,29.3169,5600.0
2012-06-11 13:45:00,41.73,41.74,41.73,41.73,8000.0,29.3239,29.331,29.3239,29.3239,8000.0
2012-06-11 13:50:00,41.73,41.76,41.73,41.75,5100.0,29.3239,29.345,29.3239,29.338,5100.0
2012-06-11 13:55:00,41.76,41.76,41.73,41.73,6100.0,29.345,29.345,29.3239,29.3239,6100.0
2012-06-11 14:00:00,41.73,41.73,41.64,41.64,27800.0,29.3239,29.3239,29.2607,29.2607,27800.0
2012-06-11 14:05:00,41.65,41.69,41.65,41.66,10200.0,29.2677,29.2958,29.2677,29.2747,10200.0
2012-06-11 14:10:00,41.67,41.67,41.62,41.62,11500.0,29.2818,29.2818,29.2466,29.2466,11500.0
2012-06-11 14:15:00,41.62,41.63,41.56,41.59,31500.0,29.2466,29.2537,29.2045,29.2255,31500.0
2012-06-11 14:20:00,41.59,41.62,41.58,41.62,7600.0,29.2255,29.2466,29.2185,29.2466,7600.0
2012-06-11 14:25:00,41.63,41.67,41.63,41.63,12100.0,29.2537,29.2818,29.2537,29.2537,12100.0
2012-06-11 14:30:00,41.64,41.67,41.63,41.65,9500.0,29.2607,29.2818,29.2537,29.2677,9500.0
2012-06-11 14:35:00,41.65,41.68,41.63,41.63,26300.0,29.2677,29.2888,29.2537,29.2537,26300.0
2012-06-11 14:40:00,41.64,41.66,41.63,41.66,15900.0,29.2607,29.2747,29.2537,29.2747,15900.0
2012-06-11 14:45:00,41.66,41.67,41.64,41.64,11200.0,29.2747,29.2818,29.2607,29.2607,11200.0
2012-06-11 14:50:00,41.64,41.66,41.61,41.61,11600.0,29.2607,29.2747,29.2396,29.2396,11600.0
2012-06-11 14:55:00,41.62,41.67,41.62,41.66,17100.0,29.2466,29.2818,29.2466,29.2747,17100.0
2012-06-11 15:00:00,41.66,41.66,41.63,41.64,7300.0,29.2747,29.2747,29.2537,29.2607,7300.0
2012-06-11 15:05:00,41.65,41.66,41.63,41.63,21900.0,29.2677,29.2747,29.2537,29.2537,21900.0
2012-06-11 15:10:00,41.64,41.66,41.59,41.61,26800.0,29.2607,29.2747,29.2255,29.2396,26800.0
2012-06-11 15:15:00,41.61,41.62,41.58,41.58,22400.0,29.2396,29.2466,29.2185,29.2185,22400.0
2012-06-11 15:20:00,41.58,41.59,41.57,41.58,9700.0,29.2185,29.2255,29.2115,29.2185,9700.0
2012-06-11 15:25:00,41.58,41.58,41.49,41.5,33000.0,29.2185,29.2185,29.1553,29.1623,33000.0
2012-06-11 15:30:00,41.5,41.6,41.5,41.56,24700.0,29.1623,29.2326,29.1623,29.2045,24700.0
2012-06-11 15:35:00,41.56,41.62,41.53,41.62,19200.0,29.2045,29.2466,29.1834,29.2466,19200.0
2012-06-11 15:40:00,41.62,41.66,41.62,41.63,18000.0,29.2466,29.2747,29.2466,29.2537,18000.0
2012-06-11 15:45:00,41.64,41.66,41.53,41.53,38800.0,29.2607,29.2747,29.1834,29.1834,38800.0
2012-06-11 15:50:00,41.53,41.53,41.44,41.44,34700.0,29.1834,29.1834,29.1201,29.1201,34700.0
2012-06-11 15:55:00,41.45,41.48,41.42,41.47,86800.0,29.1272,29.1482,29.1061,29.1412,86800.0
2012-06-12 09:30:00,41.48,41.59,41.4,41.53,26900.0,29.1482,29.2255,29.092,29.1834,26900.0
2012-06-12 09:35:00,41.56,41.56,41.37,41.38,26500.0,29.2045,29.2045,29.0709,29.078,26500.0
2012-06-12 09:40:00,41.39,41.47,41.38,41.44,17700.0,29.085,29.1412,29.078,29.1201,17700.0
2012-06-12 09:45:00,41.44,41.49,41.43,41.47,13400.0,29.1201,29.1553,29.1131,29.1412,13400.0
2012-06-12 09:50:00,41.47,41.51,41.45,41.5,25600.0,29.1412,29.1693,29.1272,29.1623,25600.0
2012-06-12 09:55:00,41.5,41.55,41.48,41.51,16000.0,29.1623,29.1974,29.1482,29.1693,16000.0
2012-06-12 10:00:00,41.51,41.61,41.51,41.53,32700.0,29.1693,29.2396,29.1693,29.1834,32700.0
2012-06-12 10:05:00,41.53,41.56,41.48,41.52,48600.0,29.1834,29.2045,29.1482,29.1764,48600.0
2012-06-12 10:10:00,41.53,41.53,41.47,41.52,20200.0,29.1834,29.1834,29.1412,29.1764,20200.0
2012-06-12 10:15:00,41.52,41.57,41.51,41.53,17600.0,29.1764,29.2115,29.1693,29.1834,17600.0
2012-06-12 10:20:00,41.53,41.58,41.52,41.54,14200.0,29.1834,29.2185,29.1764,29.1904,14200.0
2012-06-12 10:25:00,41.54,41.61,41.54,41.57,16600.0,29.1904,29.2396,29.1904,29.2115,16600.0
2012-06-12 10:30:00,41.57,41.57,41.53,41.54,22000.0,29.2115,29.2115,29.1834,29.1904,22000.0
2012-06-12 10:35:00,41.54,41.61,41.54,41.6,22900.0,29.1904,29.2396,29.1904,29.2326,22900.0
2012-06-12 10:40:00,41.6,41.64,41.59,41.6,41800.0,29.2326,29.2607,29.2255,29.2326,41800.0
2012-06-12 10:45:00,41.59,41.65,41.59,41.63,16800.0,29.2255,29.2677,29.2255,29.2537,16800.0
2012-06-12 10:50:00,41.64,41.66,41.62,41.64,9200.0,29.2607,29.2747,29.2466,29.2607,9200.0
2012-06-12 10:55:00,41.64,41.68,41.6,41.6,16100.0,29.2607,29.2888,29.2326,29.2326,16100.0
2012-06-12 11:00:00,41.6,41.63,41.59,41.62,42900.0,29.2326,29.2537,29.2255,29.2466,42900.0
2012-06-12 11:05:00,41.61,41.64,41.61,41.63,12600.0,29.2396,29.2607,29.2396,29.2537,12600.0
2012-06-12 11:10:00,41.62,41.75,41.62,41.72,22000.0,29.2466,29.338,29.2466,29.3169,22000.0
2012-06-12 11:15:00,41.73,41.75,41.71,41.71,11200.0,29.3239,29.338,29.3099,29.3099,11200.0
2012-06-12 11:20:00,41.72,41.81,41.72,41.79,22500.0,29.3169,29.3801,29.3169,29.3661,22500.0
2012-06-12 11:25:00,41.78,41.81,41.78,41.8,8300.0,29.3591,29.3801,29.3591,29.3731,8300.0
2012-06-12 11:30:00,41.81,41.82,41.78,41.8,8800.0,29.3801,29.3872,29.3591,29.3731,8800.0
2012-06-12 11:35:00,41.81,41.84,41.81,41.83,5800.0,29.3801,29.4012,29.3801,29.3942,5800.0
2012-06-12 11:40:00,41.83,41.85,41.82,41.85,6100.0,29.3942,29.4082,29.3872,29.4082,6100.0
2012-06-12 11:45:00,41.86,41.87,41.82,41.83,6300.0,29.4153,29.4223,29.3872,29.3942,6300.0
2012-06-12 11:50:00,41.82,41.83,41.79,41.8,4500.0,29.3872,29.3942,29.3661,29.3731,4500.0
2012-06-12 11:55:00,41.8,41.81,41.79,41.79,7300.0,29.3731,29.3801,29.3661,29.3661,7300.0
2012-06-12 12:00:00,41.8,41.83,41.8,41.82,11400.0,29.3731,29.3942,29.3731,29.3872,11400.0
2012-06-12 12:05:00,41.81,41.82,41.79,41.8,5600.0,29.3801,29.3872,29.3661,29.3731,5600.0
2012-06-12 12:10:00,41.8,41.81,41.76,41.77,7500.0,29.3731,29.3801,29.345,29.352,7500.0
2012-06-12 12:15:00,41.77,41.78,41.76,41.77,7000.0,29.352,29.3591,29.345,29.352,7000.0
2012-06-12 12:20:00,41.77,41.77,41.73,41.75,9500.0,29.352,29.352,29.3239,29.338,9500.0
2012-06-12 12:25:00,41.75,41.75,41.72,41.73,5900.0,29.338,29.338,29.3169,29.3239,5900.0
2012-06-12 12:30:00,41.73,41.73,41.7,41.7,7400.0,29.3239,29.3239,29.3028,29.3028,7400.0
2012-06-12 12:35:00,41.71,41.76,41.7,41.74,19100.0,29.3099,29.345,29.3028,29.331,19100.0
2012-06-12 12:40:00,41.74,41.76,41.74,41.74,9200.0,29.331,29.345,29.331,29.331,9200.0
2012-06-12 12:45:00,41.75,41.77,41.75,41.76,10000.0,29.338,29.352,29.338,29.345,10000.0
2012-06-12 12:50:00,41.77,41.77,41.74,41.75,6900.0,29.352,29.352,29.331,29.338,6900.0
2012-06-12 12:55:00,41.75,41.76,41.74,41.75,6200.0,29.338,29.345,29.331,29.338,6200.0
2012-06-12 13:00:00,41.75,41.77,41.69,41.71,63100.0,29.338,29.352,29.2958,29.3099,63100.0
2012-06-12 13:05:00,41.7,41.73,41.7,41.72,9500.0,29.3028,29.3239,29.3028,29.3169,9500.0
2012-06-12 13:10:00,41.73,41.83,41.73,41.81,18700.0,29.3239,29.3942,29.3239,29.3801,18700.0
2012-06-12 13:15:00,41.82,41.85,41.81,41.85,14100.0,29.3872,29.4082,29.3801,29.4082,14100.0
2012-06-12 13:20:00,41.84,41.87,41.84,41.86,20800.0,29.4012,29.4223,29.4012,29.4153,20800.0
2012-06-12 13:25:00,41.86,41.87,41.83,41.83,20900.0,29.4153,29.4223,29.3942,29.3942,20900.0
2012-06-12 13:30:00,41.84,41.85,41.79,41.79,14500.0,29.4012,29.4082,29.3661,29.3661,14500.0
2012-06-12 13:35:00,41.79,41.83,41.79,41.83,11400.0,29.3661,29.3942,29.3661,29.3942,11400.0
2012-06-12 13:40:00,41.84,41.88,41.83,41.83,28600.0,29.4012,29.4293,29.3942,29.3942,28600.0
2012-06-12 13:45:00,41.84,41.86,41.81,41.82,16900.0,29.4012,29.4153,29.3801,29.3872,16900.0
2012-06-12 13:50:00,41.82,41.86,41.82,41.84,10500.0,29.3872,29.4153,29.3872,29.4012,10500.0
2012-06-12 13:55:00,41.85,41.86,41.8,41.8,6400.0,29.4082,29.4153,29.3731,29.3731,6400.0
2012-06-12 14:00:00,41.81,41.83,41.77,41.79,14100.0,29.3801,29.3942,29.352,29.3661,14100.0
2012-06-12 14:05:00,41.79,41.79,41.74,41.74,8600.0,29.3661,29.3661,29.331,29.331,8600.0
2012-06-12 14:10:00,41.74,41.74,41.7,41.72,12000.0,29.331,29.331,29.3028,29.3169,12000.0
2012-06-12 14:15:00,41.73,41.76,41.72,41.76,9100.0,29.3239,29.345,29.3169,29.345,9100.0
2012-06-12 14:20:00,41.76,41.78,41.73,41.78,12300.0,29.345,29.3591,29.3239,29.3591,12300.0
2012-06-12 14:25:00,41.79,41.79,41.77,41.77,56300.0,29.3661,29.3661,29.352,29.352,56300.0
2012-06-12 14:30:00,41.77,41.82,41.77,41.82,35400.0,29.352,29.3872,29.352,29.3872,35400.0
2012-06-12 14:35:00,41.83,41.88,41.81,41.85,37500.0,29.3942,29.4293,29.3801,29.4082,37500.0
2012-06-12 14:40:00,41.85,41.86,41.84,41.85,6400.0,29.4082,29.4153,29.4012,29.4082,6400.0
2012-06-12 14:45:00,41.84,41.84,41.81,41.81,7900.0,29.4012,29.4012,29.3801,29.3801,7900.0
2012-06-12 14:50:00,41.82,41.82,41.79,41.79,7800.0,29.3872,29.3872,29.3661,29.3661,7800.0
2012-06-12 14:55:00,41.8,41.8,41.79,41.8,8400.0,29.3731,29.3731,29.3661,29.3731,8400.0
2012-06-12 15:00:00,41.8,41.8,41.77,41.78,10500.0,29.3731,29.3731,29.352,29.3591,10500.0
2012-06-12 15:05:00,41.77,41.78,41.76,41.78,15400.0,29.352,29.3591,29.345,29.3591,15400.0
2012-06-12 15:10:00,41.78,41.8,41.77,41.77,23300.0,29.3591,29.3731,29.352,29.352,23300.0
2012-06-12 15:15:00,41.77,41.79,41.76,41.77,25100.0,29.352,29.3661,29.345,29.352,25100.0
2012-06-12 15:20:00,41.76,41.77,41.73,41.77,17600.0,29.345,29.352,29.3239,29.352,17600.0
2012-06-12 15:25:00,41.78,41.8,41.77,41.79,46900.0,29.3591,29.3731,29.352,29.3661,46900.0
2012-06-12 15:30:00,41.79,41.79,41.72,41.72,38900.0,29.3661,29.3661,29.3169,29.3169,38900.0
2012-06-12 15:35:00,41.72,41.77,41.72,41.77,25500.0,29.3169,29.352,29.3169,29.352,25500.0
2012-06-12 15:40:00,41.76,41.86,41.76,41.84,47800.0,29.345,29.4153,29.345,29.4012,47800.0
2012-06-12 15:45:00,41.85,41.86,41.81,41.82,60000.0,29.4082,29.4153,29.3801,29.3872,60000.0
2012-06-12 15:50:00,41.81,41.83,41.79,41.8,59900.0,29.3801,29.3942,29.3661,29.3731,59900.0
2012-06-12 15:55:00,41.81,41.83,41.79,41.79,142000.0,29.3801,29.3942,29.3661,29.3661,142000.0
2012-06-13 09:30:00,41.73,41.89,41.57,41.75,55900.0,29.3239,29.4364,29.2115,29.338,55900.0
2012-06-13 09:35:00,41.74,41.83,41.73,41.75,31000.0,29.331,29.3942,29.3239,29.338,31000.0
2012-06-13 09:40:00,41.73,41.83,41.73,41.78,28400.0,29.3239,29.3942,29.3239,29.3591,28400.0
2012-06-13 09:45:00,41.77,41.77,41.69,41.77,14300.0,29.352,29.352,29.2958,29.352,14300.0
2012-06-13 09:50:00,41.77,41.8,41.72,41.79,16700.0,29.352,29.3731,29.3169,29.3661,16700.0
2012-06-13 09:55:00,41.79,41.81,41.77,41.77,20100.0,29.3661,29.3801,29.352,29.352,20100.0
2012-06-13 10:00:00,41.76,41.81,41.74,41.78,23500.0,29.345,29.3801,29.331,29.3591,23500.0
2012-06-13 10:05:00,41.79,41.83,41.78,41.79,43000.0,29.3661,29.3942,29.3591,29.3661,43000.0
2012-06-13 10:10:00,41.8,41.86,41.8,41.81,21500.0,29.3731,29.4153,29.3731,29.3801,21500.0
2012-06-13 10:15:00,41.81,41.82,41.72,41.72,13800.0,29.3801,29.3872,29.3169,29.3169,13800.0
2012-06-13 10:20:00,41.73,41.77,41.71,41.72,23100.0,29.3239,29.352,29.3099,29.3169,23100.0
2012-06-13 10:25:00,41.73,41.74,41.69,41.72,16700.0,29.3239,29.331,29.2958,29.3169,16700.0
2012-06-13 10:30:00,41.72,41.76,41.71,41.76,16400.0,29.3169,29.345,29.3099,29.345,16400.0
2012-06-13 10:35:00,41.77,41.84,41.76,41.8,23300.0,29.352,29.4012,29.345,29.3731,23300.0
2012-06-13 10:40:00,41.81,41.88,41.79,41.86,16500.0,29.3801,29.4293,29.3661,29.4153,16500.0
2012-06-13 10:45:00,41.87,41.95,41.87,41.91,21100.0,29.4223,29.4785,29.4223,29.4504,21100.0
2012-06-13 10:50:00,41.93,41.94,41.9,41.91,14600.0,29.4645,29.4715,29.4434,29.4504,14600.0
2012-06-13 10:55:00,41.9,41.93,41.89,41.91,12500.0,29.4434,29.4645,29.4364,29.4504,12500.0
2012-06-13 11:00:00,41.91,41.91,41.8,41.81,21700.0,29.4504,29.4504,29.3731,29.3801,21700.0
2012-06-13 11:05:00,41.82,41.83,41.77,41.78,10500.0,29.3872,29.3942,29.352,29.3591,10500.0
2012-06-13 11:10:00,41.77,41.78,41.68,41.77,41200.0,29.352,29.3591,29.2888,29.352,41200.0
2012-06-13 11:15:00,41.78,41.8,41.76,41.76,19500.0,29.3591,29.3731,29.345,29.345,19500.0
2012-06-13 11:20:00,41.76,41.78,41.74,41.75,15500.0,29.345,29.3591,29.331,29.338,15500.0
2012-06-13 11:25:00,41.74,41.74,41.66,41.66,15300.0,29.331,29.331,29.2747,29.2747,15300.0
2012-06-13 11:30:00,41.66,41.8,41.65,41.8,21600.0,29.2747,29.3731,29.2677,29.3731,21600.0
2012-06-13 11:35:00,41.8,41.83,41.79,41.8,18500.0,29.3731,29.3942,29.3661,29.3731,18500.0
2012-06-13 11:40:00,41.8,41.8,41.74,41.75,31000.0,29.3731,29.3731,29.331,29.338,31000.0
2012-06-13 11:45:00,41.75,41.77,41.73,41.75,8700.0,29.338,29.352,29.3239,29.338,8700.0
2012-06-13 11:50:00,41.75,41.76,41.71,41.71,9800.0,29.338,29.345,29.3099,29.3099,9800.0
2012-06-13 11:55:00,41.71,41.78,41.71,41.78,9600.0,29.3099,29.3591,29.3099,29.3591,9600.0
2012-06-13 12:00:00,41.77,41.79,41.74,41.79,14400.0,29.352,29.3661,29.331,29.3661,14400.0
2012-06-13 12:05:00,41.78,41.78,41.71,41.73,16600.0,29.3591,29.3591,29.3099,29.3239,16600.0
2012-06-13 12:10:00,41.73,41.75,41.68,41.73,31300.0,29.3239,29.338,29.2888,29.3239,31300.0
2012-06-13 12:15:00,41.74,41.74,41.7,41.72,12600.0,29.331,29.331,29.3028,29.3169,12600.0
2012-06-13 12:20:00,41.72,41.73,41.69,41.71,8500.0,29.3169,29.3239,29.2958,29.3099,8500.0
2012-06-13 12:25:00,41.7,41.72,41.7,41.71,8800.0,29.3028,29.3169,29.3028,29.3099,8800.0
2012-06-13 12:30:00,41.71,41.75,41.7,41.73,12700.0,29.3099,29.338,29.3028,29.3239,12700.0
2012-06-13 12:35:00,41.74,41.78,41.73,41.78,8200.0,29.331,29.3591,29.3239,29.3591,8200.0
2012-06-13 12:40:00,41.78,41.82,41.78,41.82,10000.0,29.3591,29.3872,29.3591,29.3872,10000.0
2012-06-13 12:45:00,41.83,41.85,41.81,41.81,9900.0,29.3942,29.4082,29.3801,29.3801,9900.0
2012-06-13 12:50:00,41.8,41.8,41.76,41.77,6600.0,29.3731,29.3731,29.345,29.352,6600.0
2012-06-13 12:55:00,41.77,41.79,41.75,41.78,12400.0,29.352,29.3661,29.338,29.3591,12400.0
2012-06-13 13:00:00,41.78,41.79,41.77,41.78,7100.0,29.3591,29.3661,29.352,29.3591,7100.0
2012-06-13 13:05:00,41.78,41.8,41.74,41.78,9300.0,29.3591,29.3731,29.331,29.3591,9300.0
2012-06-13 13:10:00,41.79,41.8,41.76,41.76,10000.0,29.3661,29.3731,29.345,29.345,10000.0
2012-06-13 13:15:00,41.75,41.79,41.74,41.79,10500.0,29.338,29.3661,29.331,29.3661,10500.0
2012-06-13 13:20:00,41.79,41.8,41.74,41.75,9700.0,29.3661,29.3731,29.331,29.338,9700.0
2012-06-13 13:25:00,41.74,41.78,41.72,41.78,12500.0,29.331,29.3591,29.3169,29.3591,12500.0
2012-06-13 13:30:00,41.79,41.8,41.77,41.79,7400.0,29.3661,29.3731,29.352,29.3661,7400.0
2012-06-13 13:35:00,41.79,41.8,41.77,41.8,6900.0,29.3661,29.3731,29.352,29.3731,6900.0
2012-06-13 13:40:00,41.8,41.8,41.75,41.75,7400.0,29.3731,29.3731,29.338,29.338,7400.0
2012-06-13 13:45:00,41.74,41.75,41.7,41.71,11200.0,29.331,29.338,29.3028,29.3099,11200.0
2012-06-13 13:50:00,41.72,41.73,41.71,41.71,7900.0,29.3169,29.3239,29.3099,29.3099,7900.0
2012-06-13 13:55:00,41.71,41.71,41.63,41.64,18100.0,29.3099,29.3099,29.2537,29.2607,18100.0
2012-06-13 14:00:00,41.64,41.68,41.63,41.67,8800.0,29.2607,29.2888,29.2537,29.2818,8800.0
2012-06-13 14:05:00,41.66,41.69,41.65,41.68,8200.0,29.2747,29.2958,29.2677,29.2888,8200.0
2012-06-13 14:10:00,41.68,41.68,41.62,41.64,9800.0,29.2888,29.2888,29.2466,29.2607,9800.0
2012-06-13 14:15:00,41.64,41.68,41.63,41.68,9300.0,29.2607,29.2888,29.2537,29.2888,9300.0
2012-06-13 14:20:00,41.68,41.7,41.66,41.69,12600.0,29.2888,29.3028,29.2747,29.2958,12600.0
2012-06-13 14:25:00,41.69,41.7,41.67,41.7,7900.0,29.2958,29.3028,29.2818,29.3028,7900.0
2012-06-13 14:30:00,41.69,41.69,41.62,41.67,9300.0,29.2958,29.2958,29.2466,29.2818,9300.0
2012-06-13 14:35:00,41.66,41.69,41.66,41.68,7300.0,29.2747,29.2958,29.2747,29.2888,7300.0
2012-06-13 14:40:00,41.69,41.7,41.63,41.65,16400.0,29.2958,29.3028,29.2537,29.2677,16400.0
2012-06-13 14:45:00,41.65,41.67,41.61,41.67,11200.0,29.2677,29.2818,29.2396,29.2818,11200.0
2012-06-13 14:50:00,41.67,41.7,41.66,41.68,12900.0,29.2818,29.3028,29.2747,29.2888,12900.0
2012-06-13 14:55:00,41.67,41.69,41.62,41.64,25900.0,29.2818,29.2958,29.2466,29.2607,25900.0
2012-06-13 15:00:00,41.63,41.66,41.6,41.6,18400.0,29.2537,29.2747,29.2326,29.2326,18400.0
2012-06-13 15:05:00,41.59,41.63,41.58,41.63,10000.0,29.2255,29.2537,29.2185,29.2537,10000.0
2012-06-13 15:10:00,41.63,41.63,41.59,41.59,15700.0,29.2537,29.2537,29.2255,29.2255,15700.0
2012-06-13 15:15:00,41.59,41.61,41.54,41.54,16500.0,29.2255,29.2396,29.1904,29.1904,16500.0
2012-06-13 15:20:00,41.53,41.53,41.47,41.51,27500.0,29.1834,29.1834,29.1412,29.1693,27500.0
2012-06-13 15:25:00,41.5,41.51,41.45,41.46,17200.0,29.1623,29.1693,29.1272,29.1342,17200.0
2012-06-13 15:30:00,41.46,41.48,41.43,41.47,56300.0,29.1342,29.1482,29.1131,29.1412,56300.0
2012-06-13 15:35:00,41.46,41.49,41.45,41.46,19000.0,29.1342,29.1553,29.1272,29.1342,19000.0
2012-06-13 15:40:00,41.46,41.47,41.43,41.46,22900.0,29.1342,29.1412,29.1131,29.1342,22900.0
2012-06-13 15:45:00,41.45,41.47,41.4,41.4,22000.0,29.1272,29.1412,29.092,29.092,22000.0
2012-06-13 15:50:00,41.4,41.48,41.4,41.46,30200.0,29.092,29.1482,29.092,29.1342,30200.0
2012-06-13 15:55:00,41.47,41.53,41.46,41.53,66700.0,29.1412,29.1834,29.1342,29.1834,66700.0
2012-06-14 09:30:00,41.67,41.73,41.6,41.6,19500.0,29.2818,29.3239,29.2326,29.2326,19500.0
2012-06-14 09:35:00,41.61,41.71,41.6,41.67,4600.0,29.2396,29.3099,29.2326,29.2818,4600.0
2012-06-14 09:40:00,41.65,41.73,41.65,41.71,8800.0,29.2677,29.3239,29.2677,29.3099,8800.0
2012-06-14 09:45:00,41.7,41.82,41.7,41.8,10000.0,29.3028,29.3872,29.3028,29.3731,10000.0
2012-06-14 09:50:00,41.78,41.81,41.76,41.8,10100.0,29.3591,29.3801,29.345,29.3731,10100.0
2012-06-14 09:55:00,41.8,41.84,41.78,41.84,15100.0,29.3731,29.4012,29.3591,29.4012,15100.0
2012-06-14 10:00:00,41.85,41.91,41.84,41.91,15900.0,29.4082,29.4504,29.4012,29.4504,15900.0
2012-06-14 10:05:00,41.9,41.94,41.9,41.92,10000.0,29.4434,29.4715,29.4434,29.4574,10000.0
2012-06-14 10:10:00,41.92,41.93,41.89,41.91,14700.0,29.4574,29.4645,29.4364,29.4504,14700.0
2012-06-14 10:15:00,41.9,41.92,41.89,41.89,6600.0,29.4434,29.4574,29.4364,29.4364,6600.0
2012-06-14 10:20:00,41.87,41.88,41.85,41.88,5300.0,29.4223,29.4293,29.4082,29.4293,5300.0
2012-06-14 10:25:00,41.87,41.88,41.85,41.85,5500.0,29.4223,29.4293,29.4082,29.4082,5500.0
2012-06-14 10:30:00,41.86,41.86,41.79,41.83,8800.0,29.4153,29.4153,29.3661,29.3942,8800.0
2012-06-14 10:35:00,41.83,41.84,41.8,41.8,3700.0,29.3942,29.4012,29.3731,29.3731,3700.0
2012-06-14 10:40:00,41.8,41.83,41.79,41.79,6100.0,29.3731,29.3942,29.3661,29.3661,6100.0
2012-06-14 10:45:00,41.8,41.82,41.78,41.81,8800.0,29.3731,29.3872,29.3591,29.3801,8800.0
2012-06-14 10:50:00,41.8,41.84,41.8,41.83,5000.0,29.3731,29.4012,29.3731,29.3942,5000.0
2012-06-14 10:55:00,41.83,41.87,41.82,41.83,14900.0,29.3942,29.4223,29.3872,29.3942,14900.0
2012-06-14 11:00:00,41.84,41.88,41.84,41.88,7500.0,29.4012,29.4293,29.4012,29.4293,7500.0
2012-06-14 11:05:00,41.86,41.87,41.84,41.85,7100.0,29.4153,29.4223,29.4012,29.4082,7100.0
2012-06-14 11:10:00,41.85,41.87,41.85,41.85,9000.0,29.4082,29.4223,29.4082,29.4082,9000.0
2012-06-14 11:15:00,41.85,41.86,41.83,41.85,15800.0,29.4082,29.4153,29.3942,29.4082,15800.0
2012-06-14 11:20:00,41.86,41.88,41.84,41.87,9100.0,29.4153,29.4293,29.4012,29.4223,9100.0
2012-06-14 11:25:00,41.88,41.89,41.87,41.88,7500.0,29.4293,29.4364,29.4223,29.4293,7500.0
2012-06-14 11:30:00,41.89,41.91,41.86,41.87,10400.0,29.4364,29.4504,29.4153,29.4223,10400.0
2012-06-14 11:35:00,41.88,41.89,41.87,41.89,5000.0,29.4293,29.4364,29.4223,29.4364,5000.0
2012-06-14 11:40:00,41.88,41.9,41.88,41.89,3000.0,29.4293,29.4434,29.4293,29.4364,3000.0
2012-06-14 11:45:00,41.9,41.91,41.9,41.9,3200.0,29.4434,29.4504,29.4434,29.4434,3200.0
2012-06-14 11:50:00,41.89,41.9,41.88,41.89,5100.0,29.4364,29.4434,29.4293,29.4364,5100.0
2012-06-14 11:55:00,41.9,41.9,41.85,41.86,3900.0,29.4434,29.4434,29.4082,29.4153,3900.0
2012-06-14 12:00:00,41.87,41.9,41.85,41.89,29100.0,29.4223,29.4434,29.4082,29.4364,29100.0
2012-06-14 12:05:00,41.9,41.9,41.89,41.9,2400.0,29.4434,29.4434,29.4364,29.4434,2400.0
2012-06-14 12:10:00,41.9,41.9,41.86,41.86,10100.0,29.4434,29.4434,29.4153,29.4153,10100.0
2012-06-14 12:15:00,41.87,41.88,41.85,41.87,8000.0,29.4223,29.4293,29.4082,29.4223,8000.0
2012-06-14 12:20:00,41.86,41.87,41.84,41.87,5500.0,29.4153,29.4223,29.4012,29.4223,5500.0
2012-06-14 12:25:00,41.87,41.87,41.84,41.85,7100.0,29.4223,29.4223,29.4012,29.4082,7100.0
2012-06-14 12:30:00,41.85,41.85,41.83,41.85,7100.0,29.4082,29.4082,29.3942,29.4082,7100.0
2012-06-14 12:35:00,41.85,41.87,41.85,41.86,6300.0,29.4082,29.4223,29.4082,29.4153,6300.0
2012-06-14 12:40:00,41.86,41.87,41.86,41.87,2000.0,29.4153,29.4223,29.4153,29.4223,2000.0
2012-06-14 12:45:00,41.87,41.89,41.84,41.88,13500.0,29.4223,29.4364,29.4012,29.4293,13500.0
2012-06-14 12:50:00,41.87,41.89,41.85,41.86,5800.0,29.4223,29.4364,29.4082,29.4153,5800.0
2012-06-14 12:55:00,41.86,41.87,41.85,41.87,8000.0,29.4153,29.4223,29.4082,29.4223,8000.0
2012-06-14 13:00:00,41.87,41.93,41.87,41.92,18200.0,29.4223,29.4645,29.4223,29.4574,18200.0
2012-06-14 13:05:00,41.91,41.94,41.89,41.89,24000.0,29.4504,29.4715,29.4364,29.4364,24000.0
2012-06-14 13:10:00,41.89,41.91,41.89,41.9,8200.0,29.4364,29.4504,29.4364,29.4434,8200.0
2012-06-14 13:15:00,41.9,41.91,41.89,41.91,4200.0,29.4434,29.4504,29.4364,29.4504,4200.0
2012-06-14 13:20:00,41.9,41.9,41.86,41.88,7000.0,29.4434,29.4434,29.4153,29.4293,7000.0
2012-06-14 13:25:00,41.87,41.91,41.86,41.87,10900.0,29.4223,29.4504,29.4153,29.4223,10900.0
2012-06-14 13:30:00,41.88,41.91,41.87,41.9,8200.0,29.4293,29.4504,29.4223,29.4434,8200.0
2012-06-14 13:35:00,41.9,41.9,41.87,41.88,12200.0,29.4434,29.4434,29.4223,29.4293,12200.0
2012-06-14 13:40:00,41.89,41.89,41.86,41.86,5000.0,29.4364,29.4364,29.4153,29.4153,5000.0
2012-06-14 13:45:00,41.86,41.86,41.83,41.84,4100.0,29.4153,29.4153,29.3942,29.4012,4100.0
2012-06-14 13:50:00,41.83,41.88,41.82,41.88,8200.0,29.3942,29.4293,29.3872,29.4293,8200.0
2012-06-14 13:55:00,41.87,41.88,41.85,41.85,5700.0,29.4223,29.4293,29.4082,29.4082,5700.0
2012-06-14 14:00:00,41.85,41.87,41.84,41.85,7800.0,29.4082,29.4223,29.4012,29.4082,7800.0
2012-06-14 14:05:00,41.85,41.86,41.83,41.83,32600.0,29.4082,29.4153,29.3942,29.3942,32600.0
2012-06-14 14:10:00,41.83,41.83,41.76,41.77,13600.0,29.3942,29.3942,29.345,29.352,13600.0
2012-06-14 14:15:00,41.78,41.78,41.76,41.78,6500.0,29.3591,29.3591,29.345,29.3591,6500.0
2012-06-14 14:20:00,41.78,41.78,41.75,41.75,8700.0,29.3591,29.3591,29.338,29.338,8700.0
2012-06-14 14:25:00,41.74,41.74,41.71,41.72,16100.0,29.331,29.331,29.3099,29.3169,16100.0
2012-06-14 14:30:00,41.72,41.72,41.69,41.7,14900.0,29.3169,29.3169,29.2958,29.3028,14900.0
2012-06-14 14:35:00,41.7,41.71,41.69,41.69,4000.0,29.3028,29.3099,29.2958,29.2958,4000.0
2012-06-14 14:40:00,41.7,41.7,41.69,41.69,15300.0,29.3028,29.3028,29.2958,29.2958,15300.0
2012-06-14 14:45:00,41.69,41.7,41.65,41.65,16200.0,29.2958,29.3028,29.2677,29.2677,16200.0
2012-06-14 14:50:00,41.65,41.66,41.63,41.64,14300.0,29.2677,29.2747,29.2537,29.2607,14300.0
2012-06-14 14:55:00,41.64,41.65,41.63,41.64,19500.0,29.2607,29.2677,29.2537,29.2607,19500.0
2012-06-14 15:00:00,41.64,41.69,41.63,41.68,52200.0,29.2607,29.2958,29.2537,29.2888,52200.0
2012-06-14 15:05:00,41.68,41.89,41.68,41.74,139800.0,29.2888,29.4364,29.2888,29.331,139800.0
2012-06-14 15:10:00,41.75,41.83,41.73,41.81,56600.0,29.338,29.3942,29.3239,29.3801,56600.0
2012-06-14 15:15:00,41.82,41.82,41.65,41.66,32700.0,29.3872,29.3872,29.2677,29.2747,32700.0
2012-06-14 15:20:00,41.67,41.71,41.63,41.63,25800.0,29.2818,29.3099,29.2537,29.2537,25800.0
2012-06-14 15:25:00,41.62,41.69,41.61,41.65,20000.0,29.2466,29.2958,29.2396,29.2677,20000.0
2012-06-14 15:30:00,41.67,41.74,41.65,41.73,39600.0,29.2818,29.331,29.2677,29.3239,39600.0
2012-06-14 15:35:00,41.73,41.83,41.73,41.82,38700.0,29.3239,29.3942,29.3239,29.3872,38700.0
2012-06-14 15:40:00,41.81,41.84,41.76,41.78,26500.0,29.3801,29.4012,29.345,29.3591,26500.0
2012-06-14 15:45:00,41.78,41.86,41.77,41.77,84800.0,29.3591,29.4153,29.352,29.352,84800.0
2012-06-14 15:50:00,41.78,41.84,41.76,41.78,40100.0,29.3591,29.4012,29.345,29.3591,40100.0
2012-06-14 15:55:00,41.78,41.82,41.75,41.81,71400.0,29.3591,29.3872,29.338,29.3801,71400.0
2012-06-15 09:30:00,42.05,42.11,41.93,42.0,352500.0,29.5488,29.591,29.4645,29.5137,352500.0
2012-06-15 09:35:00,41.98,42.18,41.98,42.16,34600.0,29.4996,29.6401,29.4996,29.6261,34600.0
2012-06-15 09:40:00,42.15,42.25,42.12,42.18,26200.0,29.6191,29.6893,29.598,29.6401,26200.0
2012-06-15 09:45:00,42.18,42.18,42.11,42.14,11000.0,29.6401,29.6401,29.591,29.612,11000.0
2012-06-15 09:50:00,42.14,42.25,42.14,42.19,17100.0,29.612,29.6893,29.612,29.6472,17100.0
2012-06-15 09:55:00,42.19,42.27,42.17,42.25,10600.0,29.6472,29.7034,29.6331,29.6893,10600.0
2012-06-15 10:00:00,42.25,42.29,42.24,42.29,27100.0,29.6893,29.7174,29.6823,29.7174,27100.0
2012-06-15 10:05:00,42.29,42.3,42.26,42.27,26200.0,29.7174,29.7245,29.6964,29.7034,26200.0
2012-06-15 10:10:00,42.27,42.29,42.24,42.29,15700.0,29.7034,29.7174,29.6823,29.7174,15700.0
2012-06-15 10:15:00,42.3,42.3,42.23,42.24,24400.0,29.7245,29.7245,29.6753,29.6823,24400.0
2012-06-15 10:20:00,42.25,42.3,42.25,42.28,20800.0,29.6893,29.7245,29.6893,29.7104,20800.0
2012-06-15 10:25:00,42.28,42.3,42.27,42.29,30100.0,29.7104,29.7245,29.7034,29.7174,30100.0
2012-06-15 10:30:00,42.27,42.35,42.26,42.34,70000.0,29.7034,29.7596,29.6964,29.7526,70000.0
2012-06-15 10:35:00,42.34,42.41,42.34,42.4,13700.0,29.7526,29.8018,29.7526,29.7947,13700.0
2012-06-15 10:40:00,42.4,42.42,42.36,42.4,10600.0,29.7947,29.8088,29.7666,29.7947,10600.0
2012-06-15 10:45:00,42.4,42.45,42.4,42.44,7900.0,29.7947,29.8299,29.7947,29.8228,7900.0
2012-06-15 10:50:00,42.45,42.46,42.41,42.42,7800.0,29.8299,29.8369,29.8018,29.8088,7800.0
2012-06-15 10:55:00,42.42,42.44,42.39,42.4,7600.0,29.8088,29.8228,29.7877,29.7947,7600.0
2012-06-15 11:00:00,42.4,42.41,42.38,42.39,9200.0,29.7947,29.8018,29.7807,29.7877,9200.0
2012-06-15 11:05:00,42.4,42.43,42.39,42.41,13000.0,29.7947,29.8158,29.7877,29.8018,13000.0
2012-06-15 11:10:00,42.42,42.42,42.38,42.38,8500.0,29.8088,29.8088,29.7807,29.7807,8500.0
2012-06-15 11:15:00,42.39,42.39,42.35,42.36,15800.0,29.7877,29.7877,29.7596,29.7666,15800.0
2012-06-15 11:20:00,42.36,42.37,42.32,42.32,11100.0,29.7666,29.7737,29.7385,29.7385,11100.0
2012-06-15 11:25:00,42.32,42.32,42.29,42.31,6200.0,29.7385,29.7385,29.7174,29.7315,6200.0
2012-06-15 11:30:00,42.31,42.37,42.3,42.34,11700.0,29.7315,29.7737,29.7245,29.7526,11700.0
2012-06-15 11:35:00,42.33,42.42,42.33,42.42,11200.0,29.7455,29.8088,29.7455,29.8088,11200.0
2012-06-15 11:40:00,42.43,42.43,42.4,42.42,7300.0,29.8158,29.8158,29.7947,29.8088,7300.0
2012-06-15 11:45:00,42.41,42.45,42.41,42.43,10500.0,29.8018,29.8299,29.8018,29.8158,10500.0
2012-06-15 11:50:00,42.43,42.43,42.41,42.42,5300.0,29.8158,29.8158,29.8018,29.8088,5300.0
2012-06-15 11:55:00,42.42,42.45,42.41,42.44,12100.0,29.8088,29.8299,29.8018,29.8228,12100.0
2012-06-15 12:00:00,42.44,42.46,42.44,42.45,9500.0,29.8228,29.8369,29.8228,29.8299,9500.0
2012-06-15 12:05:00,42.45,42.47,42.44,42.46,11800.0,29.8299,29.8439,29.8228,29.8369,11800.0
2012-06-15 12:10:00,42.47,42.48,42.45,42.48,13200.0,29.8439,29.851,29.8299,29.851,13200.0
2012-06-15 12:15:00,42.47,42.51,42.47,42.5,34400.0,29.8439,29.872,29.8439,29.865,34400.0
2012-06-15 12:20:00,42.51,42.52,42.46,42.46,23800.0,29.872,29.8791,29.8369,29.8369,23800.0
2012-06-15 12:25:00,42.46,42.47,42.45,42.47,6800.0,29.8369,29.8439,29.8299,29.8439,6800.0
2012-06-15 12:30:00,42.47,42.48,42.45,42.45,16300.0,29.8439,29.851,29.8299,29.8299,16300.0
2012-06-15 12:35:00,42.45,42.45,42.41,42.43,9800.0,29.8299,29.8299,29.8018,29.8158,9800.0
2012-06-15 12:40:00,42.43,42.47,42.43,42.46,8200.0,29.8158,29.8439,29.8158,29.8369,8200.0
2012-06-15 12:45:00,42.47,42.5,42.46,42.49,7400.0,29.8439,29.865,29.8369,29.858,7400.0
2012-06-15 12:50:00,42.49,42.5,42.48,42.49,5100.0,29.858,29.865,29.851,29.858,5100.0
2012-06-15 12:55:00,42.5,42.51,42.48,42.5,22200.0,29.865,29.872,29.851,29.865,22200.0
2012-06-15 13:00:00,42.51,42.56,42.5,42.55,14100.0,29.872,29.9072,29.865,29.9001,14100.0
2012-06-15 13:05:00,42.55,42.58,42.54,42.57,5800.0,29.9001,29.9212,29.8931,29.9142,5800.0
2012-06-15 13:10:00,42.58,42.6,42.58,42.6,4400.0,29.9212,29.9353,29.9212,29.9353,4400.0
2012-06-15 13:15:00,42.59,42.63,42.59,42.61,10400.0,29.9283,29.9564,29.9283,29.9423,10400.0
2012-06-15 13:20:00,42.62,42.62,42.58,42.59,19300.0,29.9493,29.9493,29.9212,29.9283,19300.0
2012-06-15 13:25:00,42.59,42.59,42.54,42.55,9000.0,29.9283,29.9283,29.8931,29.9001,9000.0
2012-06-15 13:30:00,42.55,42.56,42.54,42.54,8900.0,29.9001,29.9072,29.8931,29.8931,8900.0
2012-06-15 13:35:00,42.55,42.55,42.52,42.53,17500.0,29.9001,29.9001,29.8791,29.8861,17500.0
2012-06-15 13:40:00,42.53,42.53,42.47,42.48,7600.0,29.8861,29.8861,29.8439,29.851,7600.0
2012-06-15 13:45:00,42.47,42.52,42.47,42.51,8300.0,29.8439,29.8791,29.8439,29.872,8300.0
2012-06-15 13:50:00,42.52,42.52,42.51,42.52,11700.0,29.8791,29.8791,29.872,29.8791,11700.0
2012-06-15 13:55:00,42.52,42.54,42.51,42.53,13000.0,29.8791,29.8931,29.872,29.8861,13000.0
2012-06-15 14:00:00,42.52,42.53,42.52,42.52,3200.0,29.8791,29.8861,29.8791,29.8791,3200.0
2012-06-15 14:05:00,42.52,42.53,42.52,42.52,10600.0,29.8791,29.8861,29.8791,29.8791,10600.0
2012-06-15 14:10:00,42.53,42.53,42.52,42.52,4100.0,29.8861,29.8861,29.8791,29.8791,4100.0
2012-06-15 14:15:00,42.52,42.53,42.52,42.53,9700.0,29.8791,29.8861,29.8791,29.8861,9700.0
2012-06-15 14:20:00,42.53,42.54,42.52,42.54,21700.0,29.8861,29.8931,29.8791,29.8931,21700.0
2012-06-15 14:25:00,42.54,42.57,42.52,42.57,11100.0,29.8931,29.9142,29.8791,29.9142,11100.0
2012-06-15 14:30:00,42.56,42.57,42.54,42.55,12600.0,29.9072,29.9142,29.8931,29.9001,12600.0
2012-06-15 14:35:00,42.55,42.58,42.54,42.58,13000.0,29.9001,29.9212,29.8931,29.9212,13000.0
2012-06-15 14:40:00,42.58,42.58,42.56,42.57,10300.0,29.9212,29.9212,29.9072,29.9142,10300.0
2012-06-15 14:45:00,42.56,42.57,42.52,42.52,26200.0,29.9072,29.9142,29.8791,29.8791,26200.0
2012-06-15 14:50:00,42.52,42.52,42.44,42.44,11700.0,29.8791,29.8791,29.8228,29.8228,11700.0
2012-06-15 14:55:00,42.44,42.45,42.4,42.4,9900.0,29.8228,29.8299,29.7947,29.7947,9900.0
2012-06-15 15:00:00,42.4,42.43,42.4,42.43,20100.0,29.7947,29.8158,29.7947,29.8158,20100.0
2012-06-15 15:05:00,42.45,42.49,42.45,42.45,29500.0,29.8299,29.858,29.8299,29.8299,29500.0
2012-06-15 15:10:00,42.44,42.47,42.44,42.46,36000.0,29.8228,29.8439,29.8228,29.8369,36000.0
2012-06-15 15:15:00,42.46,42.47,42.45,42.46,13300.0,29.8369,29.8439,29.8299,29.8369,13300.0
2012-06-15 15:20:00,42.46,42.49,42.46,42.49,42800.0,29.8369,29.858,29.8369,29.858,42800.0
2012-06-15 15:25:00,42.49,42.5,42.47,42.48,30400.0,29.858,29.865,29.8439,29.851,30400.0
2012-06-15 15:30:00,42.48,42.5,42.48,42.5,41500.0,29.851,29.865,29.851,29.865,41500.0
2012-06-15 15:35:00,42.5,42.5,42.47,42.49,35800.0,29.865,29.865,29.8439,29.858,35800.0
2012-06-15 15:40:00,42.48,42.52,42.43,42.43,58400.0,29.851,29.8791,29.8158,29.8158,58400.0
2012-06-15 15:45:00,42.43,42.49,42.4,42.44,97500.0,29.8158,29.858,29.7947,29.8228,97500.0
2012-06-15 15:50:00,42.44,42.46,42.4,42.4,92500.0,29.8228,29.8369,29.7947,29.7947,92500.0
2012-06-15 15:55:00,42.4,42.49,42.39,42.47,152200.0,29.7947,29.858,29.7877,29.8439,152200.0
2012-06-18 09:30:00,42.19,42.35,42.19,42.29,21500.0,29.6472,29.7596,29.6472,29.7174,21500.0
2012-06-18 09:35:00,42.31,42.44,42.31,42.43,7000.0,29.7315,29.8228,29.7315,29.8158,7000.0
2012-06-18 09:40:00,42.42,42.47,42.4,42.46,12100.0,29.8088,29.8439,29.7947,29.8369,12100.0
2012-06-18 09:45:00,42.46,42.54,42.42,42.45,9800.0,29.8369,29.8931,29.8088,29.8299,9800.0
2012-06-18 09:50:00,42.45,42.48,42.45,42.46,10900.0,29.8299,29.851,29.8299,29.8369,10900.0
2012-06-18 09:55:00,42.46,42.56,42.46,42.53,11700.0,29.8369,29.9072,29.8369,29.8861,11700.0
2012-06-18 10:00:00,42.52,42.63,42.52,42.63,14800.0,29.8791,29.9564,29.8791,29.9564,14800.0
2012-06-18 10:05:00,42.62,42.72,42.61,42.61,19800.0,29.9493,30.0196,29.9423,29.9423,19800.0
2012-06-18 10:10:00,42.62,42.63,42.6,42.61,5800.0,29.9493,29.9564,29.9353,29.9423,5800.0
2012-06-18 10:15:00,42.6,42.66,42.58,42.66,23300.0,29.9353,29.9774,29.9212,29.9774,23300.0
2012-06-18 10:20:00,42.65,42.68,42.63,42.65,6800.0,29.9704,29.9915,29.9564,29.9704,6800.0
2012-06-18 10:25:00,42.63,42.67,42.62,42.64,6500.0,29.9564,29.9845,29.9493,29.9634,6500.0
2012-06-18 10:30:00,42.64,42.7,42.6,42.6,18600.0,29.9634,30.0055,29.9353,29.9353,18600.0
2012-06-18 10:35:00,42.6,42.65,42.6,42.65,5400.0,29.9353,29.9704,29.9353,29.9704,5400.0
2012-06-18 10:40:00,42.64,42.69,42.61,42.62,20800.0,29.9634,29.9985,29.9423,29.9493,20800.0
2012-06-18 10:45:00,42.63,42.69,42.57,42.69,15400.0,29.9564,29.9985,29.9142,29.9985,15400.0
2012-06-18 10:50:00,42.68,42.72,42.65,42.65,25400.0,29.9915,30.0196,29.9704,29.9704,25400.0
2012-06-18 10:55:00,42.67,42.67,42.59,42.63,50600.0,29.9845,29.9845,29.9283,29.9564,50600.0
2012-06-18 11:00:00,42.63,42.63,42.54,42.56,19600.0,29.9564,29.9564,29.8931,29.9072,19600.0
2012-06-18 11:05:00,42.58,42.58,42.49,42.49,7300.0,29.9212,29.9212,29.858,29.858,7300.0
2012-06-18 11:10:00,42.48,42.5,42.45,42.47,12700.0,29.851,29.865,29.8299,29.8439,12700.0
2012-06-18 11:15:00,42.47,42.48,42.45,42.46,17700.0,29.8439,29.851,29.8299,29.8369,17700.0
2012-06-18 11:20:00,42.46,42.51,42.45,42.51,12800.0,29.8369,29.872,29.8299,29.872,12800.0
2012-06-18 11:25:00,42.51,42.6,42.5,42.58,9800.0,29.872,29.9353,29.865,29.9212,9800.0
2012-06-18 11:30:00,42.58,42.6,42.58,42.58,6700.0,29.9212,29.9353,29.9212,29.9212,6700.0
2012-06-18 11:35:00,42.58,42.6,42.53,42.53,13500.0,29.9212,29.9353,29.8861,29.8861,13500.0
2012-06-18 11:40:00,42.52,42.53,42.48,42.52,35300.0,29.8791,29.8861,29.851,29.8791,35300.0
2012-06-18 11:45:00,42.51,42.55,42.46,42.47,29200.0,29.872,29.9001,29.8369,29.8439,29200.0
2012-06-18 11:50:00,42.47,42.49,42.43,42.48,14900.0,29.8439,29.858,29.8158,29.851,14900.0
2012-06-18 11:55:00,42.51,42.52,42.46,42.52,45700.0,29.872,29.8791,29.8369,29.8791,45700.0
2012-06-18 12:00:00,42.52,42.52,42.49,42.49,9300.0,29.8791,29.8791,29.858,29.858,9300.0
2012-06-18 12:05:00,42.5,42.52,42.49,42.5,12200.0,29.865,29.8791,29.858,29.865,12200.0
2012-06-18 12:10:00,42.49,42.51,42.48,42.51,14400.0,29.858,29.872,29.851,29.872,14400.0
2012-06-18 12:15:00,42.51,42.54,42.51,42.52,4700.0,29.872,29.8931,29.872,29.8791,4700.0
2012-06-18 12:20:00,42.52,42.53,42.5,42.5,4800.0,29.8791,29.8861,29.865,29.865,4800.0
2012-06-18 12:25:00,42.5,42.51,42.47,42.49,44400.0,29.865,29.872,29.8439,29.858,44400.0
2012-06-18 12:30:00,42.49,42.51,42.46,42.47,31800.0,29.858,29.872,29.8369,29.8439,31800.0
2012-06-18 12:35:00,42.47,42.47,42.43,42.43,13700.0,29.8439,29.8439,29.8158,29.8158,13700.0
2012-06-18 12:40:00,42.44,42.45,42.43,42.44,6900.0,29.8228,29.8299,29.8158,29.8228,6900.0
2012-06-18 12:45:00,42.43,42.47,42.43,42.47,4500.0,29.8158,29.8439,29.8158,29.8439,4500.0
2012-06-18 12:50:00,42.47,42.52,42.47,42.49,8700.0,29.8439,29.8791,29.8439,29.858,8700.0
2012-06-18 12:55:00,42.49,42.51,42.46,42.48,8400.0,29.858,29.872,29.8369,29.851,8400.0
2012-06-18 13:00:00,42.48,42.52,42.47,42.51,5800.0,29.851,29.8791,29.8439,29.872,5800.0
2012-06-18 13:05:00,42.51,42.53,42.51,42.51,4900.0,29.872,29.8861,29.872,29.872,4900.0
2012-06-18 13:10:00,42.5,42.55,42.5,42.54,5000.0,29.865,29.9001,29.865,29.8931,5000.0
2012-06-18 13:15:00,42.54,42.56,42.54,42.55,1600.0,29.8931,29.9072,29.8931,29.9001,1600.0
2012-06-18 13:20:00,42.56,42.58,42.56,42.57,6000.0,29.9072,29.9212,29.9072,29.9142,6000.0
2012-06-18 13:25:00,42.57,42.61,42.57,42.59,6300.0,29.9142,29.9423,29.9142,29.9283,6300.0
2012-06-18 13:30:00,42.59,42.59,42.57,42.58,4400.0,29.9283,29.9283,29.9142,29.9212,4400.0
2012-06-18 13:35:00,42.58,42.63,42.58,42.61,5300.0,29.9212,29.9564,29.9212,29.9423,5300.0
2012-06-18 13:40:00,42.61,42.62,42.59,42.59,7800.0,29.9423,29.9493,29.9283,29.9283,7800.0
2012-06-18 13:45:00,42.6,42.62,42.57,42.58,9600.0,29.9353,29.9493,29.9142,29.9212,9600.0
2012-06-18 13:50:00,42.57,42.58,42.55,42.55,3900.0,29.9142,29.9212,29.9001,29.9001,3900.0
2012-06-18 13:55:00,42.55,42.61,42.55,42.61,24900.0,29.9001,29.9423,29.9001,29.9423,24900.0
2012-06-18 14:00:00,42.6,42.61,42.57,42.58,21400.0,29.9353,29.9423,29.9142,29.9212,21400.0
2012-06-18 14:05:00,42.57,42.59,42.56,42.59,4200.0,29.9142,29.9283,29.9072,29.9283,4200.0
2012-06-18 14:10:00,42.59,42.63,42.59,42.63,4700.0,29.9283,29.9564,29.9283,29.9564,4700.0
2012-06-18 14:15:00,42.64,42.69,42.64,42.65,17700.0,29.9634,29.9985,29.9634,29.9704,17700.0
2012-06-18 14:20:00,42.66,42.7,42.66,42.7,6100.0,29.9774,30.0055,29.9774,30.0055,6100.0
2012-06-18 14:25:00,42.69,42.69,42.65,42.65,10100.0,29.9985,29.9985,29.9704,29.9704,10100.0
2012-06-18 14:30:00,42.65,42.67,42.65,42.66,5200.0,29.9704,29.9845,29.9704,29.9774,5200.0
2012-06-18 14:35:00,42.65,42.68,42.65,42.65,10500.0,29.9704,29.9915,29.9704,29.9704,10500.0
2012-06-18 14:40:00,42.65,42.66,42.63,42.66,6300.0,29.9704,29.9774,29.9564,29.9774,6300.0
2012-06-18 14:45:00,42.66,42.66,42.61,42.62,13700.0,29.9774,29.9774,29.9423,29.9493,13700.0
2012-06-18 14:50:00,42.62,42.63,42.6,42.6,5600.0,29.9493,29.9564,29.9353,29.9353,5600.0
2012-06-18 14:55:00,42.61,42.65,42.61,42.65,9000.0,29.9423,29.9704,29.9423,29.9704,9000.0
2012-06-18 15:00:00,42.65,42.66,42.64,42.65,11100.0,29.9704,29.9774,29.9634,29.9704,11100.0
2012-06-18 15:05:00,42.64,42.65,42.61,42.61,8900.0,29.9634,29.9704,29.9423,29.9423,8900.0
2012-06-18 15:10:00,42.61,42.62,42.52,42.53,26400.0,29.9423,29.9493,29.8791,29.8861,26400.0
2012-06-18 15:15:00,42.53,42.55,42.52,42.55,12900.0,29.8861,29.9001,29.8791,29.9001,12900.0
2012-06-18 15:20:00,42.55,42.57,42.53,42.53,14900.0,29.9001,29.9142,29.8861,29.8861,14900.0
2012-06-18 15:25:00,42.54,42.59,42.54,42.59,9700.0,29.8931,29.9283,29.8931,29.9283,9700.0
2012-06-18 15:30:00,42.58,42.6,42.53,42.54,27700.0,29.9212,29.9353,29.8861,29.8931,27700.0
2012-06-18 15:35:00,42.54,42.61,42.54,42.6,16300.0,29.8931,29.9423,29.8931,29.9353,16300.0
2012-06-18 15:40:00,42.59,42.63,42.56,42.59,20800.0,29.9283,29.9564,29.9072,29.9283,20800.0
2012-06-18 15:45:00,42.59,42.62,42.57,42.59,22800.0,29.9283,29.9493,29.9142,29.9283,22800.0
2012-06-18 15:50:00,42.58,42.6,42.54,42.54,41100.0,29.9212,29.9353,29.8931,29.8931,41100.0
2012-06-18 15:55:00,42.55,42.6,42.53,42.57,48700.0,29.9001,29.9353,29.8861,29.9142,48700.0
2012-06-19 09:30:00,42.57,42.73,42.55,42.67,36300.0,29.9142,30.0266,29.9001,29.9845,36300.0
2012-06-19 09:35:00,42.66,42.68,42.56,42.63,15100.0,29.9774,29.9915,29.9072,29.9564,15100.0
2012-06-19 09:40:00,42.64,42.71,42.64,42.7,15600.0,29.9634,30.0126,29.9634,30.0055,15600.0
2012-06-19 09:45:00,42.7,42.74,42.68,42.74,26800.0,30.0055,30.0337,29.9915,30.0337,26800.0
2012-06-19 09:50:00,42.74,42.84,42.72,42.81,14200.0,30.0337,30.1039,30.0196,30.0828,14200.0
2012-06-19 09:55:00,42.81,42.86,42.8,42.86,20900.0,30.0828,30.118,30.0758,30.118,20900.0
2012-06-19 10:00:00,42.87,42.94,42.85,42.91,44700.0,30.125,30.1742,30.111,30.1531,44700.0
2012-06-19 10:05:00,42.91,42.93,42.87,42.88,18800.0,30.1531,30.1672,30.125,30.132,18800.0
2012-06-19 10:10:00,42.88,42.88,42.86,42.86,8700.0,30.132,30.132,30.118,30.118,8700.0
2012-06-19 10:15:00,42.88,42.89,42.84,42.86,11000.0,30.132,30.1391,30.1039,30.118,11000.0
2012-06-19 10:20:00,42.85,42.93,42.85,42.88,13600.0,30.111,30.1672,30.111,30.132,13600.0
2012-06-19 10:25:00,42.88,42.94,42.86,42.92,18200.0,30.132,30.1742,30.118,30.1601,18200.0
2012-06-19 10:30:00,42.92,42.95,42.92,42.93,11200.0,30.1601,30.1812,30.1601,30.1672,11200.0
2012-06-19 10:35:00,42.94,42.99,42.92,42.95,22000.0,30.1742,30.2093,30.1601,30.1812,22000.0
2012-06-19 10:40:00,42.96,42.96,42.87,42.87,9200.0,30.1883,30.1883,30.125,30.125,9200.0
2012-06-19 10:45:00,42.87,42.9,42.81,42.82,66400.0,30.125,30.1461,30.0828,30.0899,66400.0
2012-06-19 10:50:00,42.82,42.9,42.81,42.89,18000.0,30.0899,30.1461,30.0828,30.1391,18000.0
2012-06-19 10:55:00,42.89,42.92,42.87,42.92,17000.0,30.1391,30.1601,30.125,30.1601,17000.0
2012-06-19 11:00:00,42.92,42.95,42.87,42.88,17600.0,30.1601,30.1812,30.125,30.132,17600.0
2012-06-19 11:05:00,42.88,42.88,42.81,42.82,11800.0,30.132,30.132,30.0828,30.0899,11800.0
2012-06-19 11:10:00,42.82,42.87,42.82,42.85,13300.0,30.0899,30.125,30.0899,30.111,13300.0
2012-06-19 11:15:00,42.84,42.89,42.83,42.83,11900.0,30.1039,30.1391,30.0969,30.0969,11900.0
2012-06-19 11:20:00,42.83,42.89,42.83,42.87,10400.0,30.0969,30.1391,30.0969,30.125,10400.0
2012-06-19 11:25:00,42.87,42.88,42.83,42.84,13300.0,30.125,30.132,30.0969,30.1039,13300.0
2012-06-19 11:30:00,42.84,42.87,42.83,42.85,10100.0,30.1039,30.125,30.0969,30.111,10100.0
2012-06-19 11:35:00,42.84,42.87,42.84,42.87,11000.0,30.1039,30.125,30.1039,30.125,11000.0
2012-06-19 11:40:00,42.87,42.9,42.86,42.9,12500.0,30.125,30.1461,30.118,30.1461,12500.0
2012-06-19 11:45:00,42.89,42.92,42.89,42.89,13800.0,30.1391,30.1601,30.1391,30.1391,13800.0
2012-06-19 11:50:00,42.89,42.9,42.85,42.85,9700.0,30.1391,30.1461,30.111,30.111,9700.0
2012-06-19 11:55:00,42.86,42.9,42.85,42.9,8000.0,30.118,30.1461,30.111,30.1461,8000.0
2012-06-19 12:00:00,42.9,42.92,42.89,42.9,8700.0,30.1461,30.1601,30.1391,30.1461,8700.0
2012-06-19 12:05:00,42.91,42.92,42.86,42.86,11600.0,30.1531,30.1601,30.118,30.118,11600.0
2012-06-19 12:10:00,42.87,42.89,42.86,42.89,9700.0,30.125,30.1391,30.118,30.1391,9700.0
2012-06-19 12:15:00,42.88,42.9,42.88,42.88,7500.0,30.132,30.1461,30.132,30.132,7500.0
2012-06-19 12:20:00,42.89,42.9,42.88,42.9,5200.0,30.1391,30.1461,30.132,30.1461,5200.0
2012-06-19 12:25:00,42.9,42.91,42.89,42.91,11900.0,30.1461,30.1531,30.1391,30.1531,11900.0
2012-06-19 12:30:00,42.91,42.94,42.9,42.94,7500.0,30.1531,30.1742,30.1461,30.1742,7500.0
2012-06-19 12:35:00,42.94,42.95,42.91,42.91,8900.0,30.1742,30.1812,30.1531,30.1531,8900.0
2012-06-19 12:40:00,42.92,42.94,42.89,42.9,15100.0,30.1601,30.1742,30.1391,30.1461,15100.0
2012-06-19 12:45:00,42.9,42.9,42.87,42.87,6000.0,30.1461,30.1461,30.125,30.125,6000.0
2012-06-19 12:50:00,42.86,42.92,42.86,42.91,7600.0,30.118,30.1601,30.118,30.1531,7600.0
2012-06-19 12:55:00,42.91,42.92,42.9,42.92,8800.0,30.1531,30.1601,30.1461,30.1601,8800.0
2012-06-19 13:00:00,42.92,42.94,42.91,42.92,6500.0,30.1601,30.1742,30.1531,30.1601,6500.0
2012-06-19 13:05:00,42.92,42.93,42.91,42.92,4600.0,30.1601,30.1672,30.1531,30.1601,4600.0
2012-06-19 13:10:00,42.93,42.95,42.92,42.92,7300.0,30.1672,30.1812,30.1601,30.1601,7300.0
2012-06-19 13:15:00,42.94,42.94,42.91,42.93,18100.0,30.1742,30.1742,30.1531,30.1672,18100.0
2012-06-19 13:20:00,42.93,42.95,42.93,42.95,8000.0,30.1672,30.1812,30.1672,30.1812,8000.0
2012-06-19 13:25:00,42.95,42.97,42.94,42.95,9800.0,30.1812,30.1953,30.1742,30.1812,9800.0
2012-06-19 13:30:00,42.96,42.98,42.93,42.93,19800.0,30.1883,30.2023,30.1672,30.1672,19800.0
2012-06-19 13:35:00,42.94,42.96,42.93,42.95,16500.0,30.1742,30.1883,30.1672,30.1812,16500.0
2012-06-19 13:40:00,42.95,42.95,42.91,42.94,13000.0,30.1812,30.1812,30.1531,30.1742,13000.0
2012-06-19 13:45:00,42.94,42.95,42.88,42.9,12100.0,30.1742,30.1812,30.132,30.1461,12100.0
2012-06-19 13:50:00,42.89,42.9,42.87,42.89,8600.0,30.1391,30.1461,30.125,30.1391,8600.0
2012-06-19 13:55:00,42.9,42.93,42.87,42.92,18900.0,30.1461,30.1672,30.125,30.1601,18900.0
2012-06-19 14:00:00,42.93,42.94,42.91,42.92,14100.0,30.1672,30.1742,30.1531,30.1601,14100.0
2012-06-19 14:05:00,42.92,42.94,42.89,42.89,10800.0,30.1601,30.1742,30.1391,30.1391,10800.0
2012-06-19 14:10:00,42.9,42.9,42.84,42.85,13300.0,30.1461,30.1461,30.1039,30.111,13300.0
2012-06-19 14:15:00,42.85,42.87,42.85,42.85,14800.0,30.111,30.125,30.111,30.111,14800.0
2012-06-19 14:20:00,42.84,42.85,42.8,42.82,27900.0,30.1039,30.111,30.0758,30.0899,27900.0
2012-06-19 14:25:00,42.83,42.84,42.8,42.81,10000.0,30.0969,30.1039,30.0758,30.0828,10000.0
2012-06-19 14:30:00,42.8,42.81,42.71,42.75,28000.0,30.0758,30.0828,30.0126,30.0407,28000.0
2012-06-19 14:35:00,42.74,42.8,42.74,42.79,25700.0,30.0337,30.0758,30.0337,30.0688,25700.0
2012-06-19 14:40:00,42.8,42.8,42.74,42.74,8100.0,30.0758,30.0758,30.0337,30.0337,8100.0
2012-06-19 14:45:00,42.75,42.77,42.71,42.75,14800.0,30.0407,30.0547,30.0126,30.0407,14800.0
2012-06-19 14:50:00,42.75,42.77,42.74,42.76,26700.0,30.0407,30.0547,30.0337,30.0477,26700.0
2012-06-19 14:55:00,42.77,42.79,42.75,42.79,56500.0,30.0547,30.0688,30.0407,30.0688,56500.0
2012-06-19 15:00:00,42.79,42.8,42.77,42.79,13300.0,30.0688,30.0758,30.0547,30.0688,13300.0
2012-06-19 15:05:00,42.78,42.81,42.78,42.8,14700.0,30.0618,30.0828,30.0618,30.0758,14700.0
2012-06-19 15:10:00,42.8,42.8,42.76,42.76,31300.0,30.0758,30.0758,30.0477,30.0477,31300.0
2012-06-19 15:15:00,42.76,42.81,42.76,42.8,18300.0,30.0477,30.0828,30.0477,30.0758,18300.0
2012-06-19 15:20:00,42.79,42.82,42.79,42.81,11900.0,30.0688,30.0899,30.0688,30.0828,11900.0
2012-06-19 15:25:00,42.81,42.81,42.75,42.77,19000.0,30.0828,30.0828,30.0407,30.0547,19000.0
2012-06-19 15:30:00,42.77,42.8,42.76,42.79,28200.0,30.0547,30.0758,30.0477,30.0688,28200.0
2012-06-19 15:35:00,42.78,42.78,42.73,42.78,20800.0,30.0618,30.0618,30.0266,30.0618,20800.0
2012-06-19 15:40:00,42.78,42.8,42.75,42.79,33700.0,30.0618,30.0758,30.0407,30.0688,33700.0
2012-06-19 15:45:00,42.79,42.79,42.71,42.71,21100.0,30.0688,30.0688,30.0126,30.0126,21100.0
2012-06-19 15:50:00,42.72,42.74,42.71,42.72,35700.0,30.0196,30.0337,30.0126,30.0196,35700.0
2012-06-19 15:55:00,42.72,42.73,42.61,42.62,374400.0,30.0196,30.0266,29.9423,29.9493,374400.0
2012-06-20 09:30:00,42.61,42.69,42.45,42.51,37700.0,29.9423,29.9985,29.8299,29.872,37700.0
2012-06-20 09:35:00,42.49,42.54,42.48,42.49,10100.0,29.858,29.8931,29.851,29.858,10100.0
2012-06-20 09:40:00,42.49,42.51,42.45,42.45,9100.0,29.858,29.872,29.8299,29.8299,9100.0
2012-06-20 09:45:00,42.45,42.45,42.38,42.39,10000.0,29.8299,29.8299,29.7807,29.7877,10000.0
2012-06-20 09:50:00,42.4,42.4,42.32,42.33,11400.0,29.7947,29.7947,29.7385,29.7455,11400.0
2012-06-20 09:55:00,42.35,42.35,42.28,42.35,10200.0,29.7596,29.7596,29.7104,29.7596,10200.0
2012-06-20 10:00:00,42.36,42.4,42.31,42.31,12100.0,29.7666,29.7947,29.7315,29.7315,12100.0
2012-06-20 10:05:00,42.31,42.37,42.31,42.34,10900.0,29.7315,29.7737,29.7315,29.7526,10900.0
2012-06-20 10:10:00,42.34,42.34,42.27,42.3,39500.0,29.7526,29.7526,29.7034,29.7245,39500.0
2012-06-20 10:15:00,42.3,42.3,42.23,42.23,18100.0,29.7245,29.7245,29.6753,29.6753,18100.0
2012-06-20 10:20:00,42.23,42.26,42.22,42.23,17100.0,29.6753,29.6964,29.6683,29.6753,17100.0
2012-06-20 10:25:00,42.24,42.26,42.24,42.24,22200.0,29.6823,29.6964,29.6823,29.6823,22200.0
2012-06-20 10:30:00,42.23,42.26,42.23,42.24,13800.0,29.6753,29.6964,29.6753,29.6823,13800.0
2012-06-20 10:35:00,42.24,42.26,42.23,42.26,27300.0,29.6823,29.6964,29.6753,29.6964,27300.0
2012-06-20 10:40:00,42.25,42.26,42.23,42.25,27000.0,29.6893,29.6964,29.6753,29.6893,27000.0
2012-06-20 10:45:00,42.25,42.35,42.25,42.3,43600.0,29.6893,29.7596,29.6893,29.7245,43600.0
2012-06-20 10:50:00,42.3,42.31,42.28,42.3,20600.0,29.7245,29.7315,29.7104,29.7245,20600.0
2012-06-20 10:55:00,42.3,42.31,42.29,42.29,26100.0,29.7245,29.7315,29.7174,29.7174,26100.0
2012-06-20 11:00:00,42.28,42.31,42.28,42.3,16100.0,29.7104,29.7315,29.7104,29.7245,16100.0
2012-06-20 11:05:00,42.3,42.3,42.26,42.26,28000.0,29.7245,29.7245,29.6964,29.6964,28000.0
2012-06-20 11:10:00,42.26,42.3,42.25,42.29,12300.0,29.6964,29.7245,29.6893,29.7174,12300.0
2012-06-20 11:15:00,42.29,42.3,42.27,42.28,13800.0,29.7174,29.7245,29.7034,29.7104,13800.0
2012-06-20 11:20:00,42.27,42.3,42.27,42.29,10400.0,29.7034,29.7245,29.7034,29.7174,10400.0
2012-06-20 11:25:00,42.29,42.3,42.29,42.29,5000.0,29.7174,29.7245,29.7174,29.7174,5000.0
2012-06-20 11:30:00,42.3,42.3,42.29,42.3,14500.0,29.7245,29.7245,29.7174,29.7245,14500.0
2012-06-20 11:35:00,42.3,42.3,42.29,42.3,6700.0,29.7245,29.7245,29.7174,29.7245,6700.0
2012-06-20 11:40:00,42.3,42.31,42.29,42.3,16100.0,29.7245,29.7315,29.7174,29.7245,16100.0
2012-06-20 11:45:00,42.3,42.3,42.27,42.27,7100.0,29.7245,29.7245,29.7034,29.7034,7100.0
2012-06-20 11:50:00,42.27,42.29,42.24,42.25,14500.0,29.7034,29.7174,29.6823,29.6893,14500.0
2012-06-20 11:55:00,42.26,42.26,42.24,42.25,8200.0,29.6964,29.6964,29.6823,29.6893,8200.0
2012-06-20 12:00:00,42.24,42.26,42.22,42.22,15100.0,29.6823,29.6964,29.6683,29.6683,15100.0
2012-06-20 12:05:00,42.22,42.26,42.22,42.24,12300.0,29.6683,29.6964,29.6683,29.6823,12300.0
2012-06-20 12:10:00,42.24,42.25,42.23,42.24,9800.0,29.6823,29.6893,29.6753,29.6823,9800.0
2012-06-20 12:15:00,42.25,42.27,42.24,42.24,16200.0,29.6893,29.7034,29.6823,29.6823,16200.0
2012-06-20 12:20:00,42.24,42.26,42.22,42.22,12800.0,29.6823,29.6964,29.6683,29.6683,12800.0
2012-06-20 12:25:00,42.23,42.24,42.18,42.23,19600.0,29.6753,29.6823,29.6401,29.6753,19600.0
2012-06-20 12:30:00,42.22,42.27,42.0,42.11,52500.0,29.6683,29.7034,29.5137,29.591,52500.0
2012-06-20 12:35:00,42.11,42.11,42.01,42.07,20100.0,29.591,29.591,29.5207,29.5628,20100.0
2012-06-20 12:40:00,42.06,42.15,42.05,42.15,14300.0,29.5558,29.6191,29.5488,29.6191,14300.0
2012-06-20 12:45:00,42.14,42.23,42.14,42.17,9600.0,29.612,29.6753,29.612,29.6331,9600.0
2012-06-20 12:50:00,42.17,42.2,42.12,42.19,14300.0,29.6331,29.6542,29.598,29.6472,14300.0
2012-06-20 12:55:00,42.18,42.25,42.16,42.22,10300.0,29.6401,29.6893,29.6261,29.6683,10300.0
2012-06-20 13:00:00,42.21,42.3,42.21,42.3,17000.0,29.6612,29.7245,29.6612,29.7245,17000.0
2012-06-20 13:05:00,42.3,42.37,42.27,42.34,33000.0,29.7245,29.7737,29.7034,29.7526,33000.0
2012-06-20 13:10:00,42.34,42.34,42.26,42.29,19400.0,29.7526,29.7526,29.6964,29.7174,19400.0
2012-06-20 13:15:00,42.29,42.33,42.24,42.24,22100.0,29.7174,29.7455,29.6823,29.6823,22100.0
2012-06-20 13:20:00,42.24,42.3,42.24,42.26,38000.0,29.6823,29.7245,29.6823,29.6964,38000.0
2012-06-20 13:25:00,42.25,42.27,42.21,42.24,20600.0,29.6893,29.7034,29.6612,29.6823,20600.0
2012-06-20 13:30:00,42.25,42.28,42.2,42.21,15600.0,29.6893,29.7104,29.6542,29.6612,15600.0
2012-06-20 13:35:00,42.2,42.25,42.18,42.21,15300.0,29.6542,29.6893,29.6401,29.6612,15300.0
2012-06-20 13:40:00,42.21,42.23,42.21,42.23,14400.0,29.6612,29.6753,29.6612,29.6753,14400.0
2012-06-20 13:45:00,42.23,42.26,42.23,42.25,9200.0,29.6753,29.6964,29.6753,29.6893,9200.0
2012-06-20 13:50:00,42.25,42.25,42.23,42.23,9000.0,29.6893,29.6893,29.6753,29.6753,9000.0
2012-06-20 13:55:00,42.23,42.27,42.2,42.27,9400.0,29.6753,29.7034,29.6542,29.7034,9400.0
2012-06-20 14:00:00,42.26,42.27,42.2,42.25,17400.0,29.6964,29.7034,29.6542,29.6893,17400.0
2012-06-20 14:05:00,42.25,42.27,42.23,42.25,14600.0,29.6893,29.7034,29.6753,29.6893,14600.0
2012-06-20 14:10:00,42.25,42.29,42.23,42.23,11300.0,29.6893,29.7174,29.6753,29.6753,11300.0
2012-06-20 14:15:00,42.24,42.27,42.17,42.17,12300.0,29.6823,29.7034,29.6331,29.6331,12300.0
2012-06-20 14:20:00,42.18,42.18,42.09,42.15,21500.0,29.6401,29.6401,29.5769,29.6191,21500.0
2012-06-20 14:25:00,42.15,42.15,42.09,42.1,15500.0,29.6191,29.6191,29.5769,29.5839,15500.0
2012-06-20 14:30:00,42.11,42.15,42.09,42.1,35800.0,29.591,29.6191,29.5769,29.5839,35800.0
2012-06-20 14:35:00,42.1,42.17,42.1,42.15,15900.0,29.5839,29.6331,29.5839,29.6191,15900.0
2012-06-20 14:40:00,42.14,42.14,42.08,42.1,21300.0,29.612,29.612,29.5699,29.5839,21300.0
2012-06-20 14:45:00,42.09,42.09,42.01,42.06,25000.0,29.5769,29.5769,29.5207,29.5558,25000.0
2012-06-20 14:50:00,42.08,42.13,42.06,42.13,12800.0,29.5699,29.605,29.5558,29.605,12800.0
2012-06-20 14:55:00,42.13,42.15,42.1,42.13,14800.0,29.605,29.6191,29.5839,29.605,14800.0
2012-06-20 15:00:00,42.13,42.15,42.09,42.13,18200.0,29.605,29.6191,29.5769,29.605,18200.0
2012-06-20 15:05:00,42.13,42.17,42.13,42.16,33800.0,29.605,29.6331,29.605,29.6261,33800.0
2012-06-20 15:10:00,42.16,42.22,42.16,42.22,13000.0,29.6261,29.6683,29.6261,29.6683,13000.0
2012-06-20 15:15:00,42.22,42.23,42.15,42.16,25200.0,29.6683,29.6753,29.6191,29.6261,25200.0
2012-06-20 15:20:00,42.17,42.22,42.17,42.21,20500.0,29.6331,29.6683,29.6331,29.6612,20500.0
2012-06-20 15:25:00,42.21,42.29,42.21,42.27,27700.0,29.6612,29.7174,29.6612,29.7034,27700.0
2012-06-20 15:30:00,42.27,42.32,42.22,42.24,29900.0,29.7034,29.7385,29.6683,29.6823,29900.0
2012-06-20 15:35:00,42.24,42.29,42.24,42.26,16200.0,29.6823,29.7174,29.6823,29.6964,16200.0
2012-06-20 15:40:00,42.26,42.34,42.25,42.34,20600.0,29.6964,29.7526,29.6893,29.7526,20600.0
2012-06-20 15:45:00,42.34,42.38,42.29,42.33,37400.0,29.7526,29.7807,29.7174,29.7455,37400.0
2012-06-20 15:50:00,42.33,42.33,42.27,42.31,39500.0,29.7455,29.7455,29.7034,29.7315,39500.0
2012-06-20 15:55:00,42.3,42.32,42.17,42.2,343800.0,29.7245,29.7385,29.6331,29.6542,343800.0
2012-06-21 09:30:00,42.37,42.43,42.26,42.27,49900.0,29.7737,29.8158,29.6964,29.7034,49900.0
2012-06-21 09:35:00,42.27,42.3,42.19,42.2,21400.0,29.7034,29.7245,29.6472,29.6542,21400.0
2012-06-21 09:40:00,42.21,42.27,42.21,42.24,23300.0,29.6612,29.7034,29.6612,29.6823,23300.0
2012-06-21 09:45:00,42.23,42.23,42.17,42.17,19800.0,29.6753,29.6753,29.6331,29.6331,19800.0
2012-06-21 09:50:00,42.17,42.2,42.14,42.14,14200.0,29.6331,29.6542,29.612,29.612,14200.0
2012-06-21 09:55:00,42.13,42.15,42.1,42.13,19700.0,29.605,29.6191,29.5839,29.605,19700.0
2012-06-21 10:00:00,42.1,42.1,42.04,42.09,33500.0,29.5839,29.5839,29.5418,29.5769,33500.0
2012-06-21 10:05:00,42.09,42.11,42.06,42.08,29500.0,29.5769,29.591,29.5558,29.5699,29500.0
2012-06-21 10:10:00,42.08,42.11,42.07,42.1,31900.0,29.5699,29.591,29.5628,29.5839,31900.0
2012-06-21 10:15:00,42.11,42.14,42.07,42.12,11800.0,29.591,29.612,29.5628,29.598,11800.0
2012-06-21 10:20:00,42.13,42.15,42.07,42.1,85800.0,29.605,29.6191,29.5628,29.5839,85800.0
2012-06-21 10:25:00,42.11,42.15,42.07,42.13,22200.0,29.591,29.6191,29.5628,29.605,22200.0
2012-06-21 10:30:00,42.13,42.13,42.09,42.13,15300.0,29.605,29.605,29.5769,29.605,15300.0
2012-06-21 10:35:00,42.13,42.16,42.13,42.16,51700.0,29.605,29.6261,29.605,29.6261,51700.0
2012-06-21 10:40:00,42.16,42.19,42.13,42.19,10100.0,29.6261,29.6472,29.605,29.6472,10100.0
2012-06-21 10:45:00,42.19,42.2,42.12,42.14,11000.0,29.6472,29.6542,29.598,29.612,11000.0
2012-06-21 10:50:00,42.14,42.16,42.12,42.14,9600.0,29.612,29.6261,29.598,29.612,9600.0
2012-06-21 10:55:00,42.13,42.13,42.09,42.12,10500.0,29.605,29.605,29.5769,29.598,10500.0
2012-06-21 11:00:00,42.12,42.13,42.05,42.05,27700.0,29.598,29.605,29.5488,29.5488,27700.0
2012-06-21 11:05:00,42.06,42.08,42.03,42.04,28600.0,29.5558,29.5699,29.5347,29.5418,28600.0
2012-06-21 11:10:00,42.02,42.04,41.98,41.98,11600.0,29.5277,29.5418,29.4996,29.4996,11600.0
2012-06-21 11:15:00,41.97,42.06,41.97,42.05,14500.0,29.4926,29.5558,29.4926,29.5488,14500.0
2012-06-21 11:20:00,42.05,42.05,41.99,42.0,17200.0,29.5488,29.5488,29.5066,29.5137,17200.0
2012-06-21 11:25:00,42.0,42.0,41.91,41.98,21300.0,29.5137,29.5137,29.4504,29.4996,21300.0
2012-06-21 11:30:00,41.97,42.0,41.95,41.97,10000.0,29.4926,29.5137,29.4785,29.4926,10000.0
2012-06-21 11:35:00,41.97,41.99,41.94,41.99,37000.0,29.4926,29.5066,29.4715,29.5066,37000.0
2012-06-21 11:40:00,42.0,42.0,41.95,41.98,26500.0,29.5137,29.5137,29.4785,29.4996,26500.0
2012-06-21 11:45:00,41.98,42.0,41.97,41.99,7700.0,29.4996,29.5137,29.4926,29.5066,7700.0
2012-06-21 11:50:00,41.98,42.01,41.97,42.0,10400.0,29.4996,29.5207,29.4926,29.5137,10400.0
2012-06-21 11:55:00,41.99,42.03,41.99,42.01,14000.0,29.5066,29.5347,29.5066,29.5207,14000.0
2012-06-21 12:00:00,42.0,42.02,41.97,41.98,9400.0,29.5137,29.5277,29.4926,29.4996,9400.0
2012-06-21 12:05:00,41.97,41.97,41.95,41.96,14600.0,29.4926,29.4926,29.4785,29.4855,14600.0
2012-06-21 12:10:00,41.97,41.98,41.92,41.92,21000.0,29.4926,29.4996,29.4574,29.4574,21000.0
2012-06-21 12:15:00,41.93,41.94,41.89,41.89,29000.0,29.4645,29.4715,29.4364,29.4364,29000.0
2012-06-21 12:20:00,41.9,41.91,41.82,41.83,27000.0,29.4434,29.4504,29.3872,29.3942,27000.0
2012-06-21 12:25:00,41.83,41.85,41.77,41.81,13800.0,29.3942,29.4082,29.352,29.3801,13800.0
2012-06-21 12:30:00,41.81,41.84,41.78,41.78,15200.0,29.3801,29.4012,29.3591,29.3591,15200.0
2012-06-21 12:35:00,41.79,41.82,41.78,41.78,11400.0,29.3661,29.3872,29.3591,29.3591,11400.0
2012-06-21 12:40:00,41.78,41.8,41.75,41.77,12900.0,29.3591,29.3731,29.338,29.352,12900.0
2012-06-21 12:45:00,41.76,41.8,41.76,41.78,4600.0,29.345,29.3731,29.345,29.3591,4600.0
2012-06-21 12:50:00,41.79,41.79,41.75,41.78,11700.0,29.3661,29.3661,29.338,29.3591,11700.0
2012-06-21 12:55:00,41.78,41.78,41.75,41.76,3800.0,29.3591,29.3591,29.338,29.345,3800.0
2012-06-21 13:00:00,41.76,41.78,41.74,41.78,8600.0,29.345,29.3591,29.331,29.3591,8600.0
2012-06-21 13:05:00,41.78,41.8,41.77,41.77,10400.0,29.3591,29.3731,29.352,29.352,10400.0
2012-06-21 13:10:00,41.77,41.78,41.72,41.72,9800.0,29.352,29.3591,29.3169,29.3169,9800.0
2012-06-21 13:15:00,41.73,41.75,41.69,41.69,14000.0,29.3239,29.338,29.2958,29.2958,14000.0
2012-06-21 13:20:00,41.69,41.76,41.67,41.71,13300.0,29.2958,29.345,29.2818,29.3099,13300.0
2012-06-21 13:25:00,41.7,41.71,41.66,41.67,12200.0,29.3028,29.3099,29.2747,29.2818,12200.0
2012-06-21 13:30:00,41.66,41.7,41.66,41.67,11800.0,29.2747,29.3028,29.2747,29.2818,11800.0
2012-06-21 13:35:00,41.67,41.67,41.59,41.6,34300.0,29.2818,29.2818,29.2255,29.2326,34300.0
2012-06-21 13:40:00,41.6,41.66,41.59,41.64,20800.0,29.2326,29.2747,29.2255,29.2607,20800.0
2012-06-21 13:45:00,41.65,41.68,41.63,41.64,8100.0,29.2677,29.2888,29.2537,29.2607,8100.0
2012-06-21 13:50:00,41.64,41.67,41.63,41.67,5800.0,29.2607,29.2818,29.2537,29.2818,5800.0
2012-06-21 13:55:00,41.67,41.7,41.67,41.69,9600.0,29.2818,29.3028,29.2818,29.2958,9600.0
2012-06-21 14:00:00,41.68,41.69,41.65,41.65,14700.0,29.2888,29.2958,29.2677,29.2677,14700.0
2012-06-21 14:05:00,41.64,41.64,41.57,41.58,19800.0,29.2607,29.2607,29.2115,29.2185,19800.0
2012-06-21 14:10:00,41.58,41.6,41.56,41.6,18500.0,29.2185,29.2326,29.2045,29.2326,18500.0
2012-06-21 14:15:00,41.6,41.61,41.57,41.58,18000.0,29.2326,29.2396,29.2115,29.2185,18000.0
2012-06-21 14:20:00,41.58,41.59,41.56,41.57,12600.0,29.2185,29.2255,29.2045,29.2115,12600.0
2012-06-21 14:25:00,41.57,41.63,41.56,41.62,20000.0,29.2115,29.2537,29.2045,29.2466,20000.0
2012-06-21 14:30:00,41.61,41.63,41.6,41.61,13100.0,29.2396,29.2537,29.2326,29.2396,13100.0
2012-06-21 14:35:00,41.6,41.62,41.59,41.6,13300.0,29.2326,29.2466,29.2255,29.2326,13300.0
2012-06-21 14:40:00,41.6,41.67,41.6,41.66,16900.0,29.2326,29.2818,29.2326,29.2747,16900.0
2012-06-21 14:45:00,41.66,41.66,41.6,41.61,9900.0,29.2747,29.2747,29.2326,29.2396,9900.0
2012-06-21 14:50:00,41.61,41.61,41.58,41.58,17800.0,29.2396,29.2396,29.2185,29.2185,17800.0
2012-06-21 14:55:00,41.59,41.59,41.55,41.57,21300.0,29.2255,29.2255,29.1974,29.2115,21300.0
2012-06-21 15:00:00,41.57,41.57,41.54,41.56,18600.0,29.2115,29.2115,29.1904,29.2045,18600.0
2012-06-21 15:05:00,41.57,41.58,41.54,41.56,18800.0,29.2115,29.2185,29.1904,29.2045,18800.0
2012-06-21 15:10:00,41.57,41.59,41.55,41.59,19100.0,29.2115,29.2255,29.1974,29.2255,19100.0
2012-06-21 15:15:00,41.59,41.61,41.56,41.6,35400.0,29.2255,29.2396,29.2045,29.2326,35400.0
2012-06-21 15:20:00,41.6,41.64,41.57,41.64,36500.0,29.2326,29.2607,29.2115,29.2607,36500.0
2012-06-21 15:25:00,41.65,41.67,41.64,41.66,11200.0,29.2677,29.2818,29.2607,29.2747,11200.0
2012-06-21 15:30:00,41.66,41.66,41.59,41.6,25500.0,29.2747,29.2747,29.2255,29.2326,25500.0
2012-06-21 15:35:00,41.62,41.74,41.62,41.69,25300.0,29.2466,29.331,29.2466,29.2958,25300.0
2012-06-21 15:40:00,41.68,41.68,41.63,41.63,20100.0,29.2888,29.2888,29.2537,29.2537,20100.0
2012-06-21 15:45:00,41.64,41.66,41.54,41.58,57000.0,29.2607,29.2747,29.1904,29.2185,57000.0
2012-06-21 15:50:00,41.58,41.62,41.56,41.57,75000.0,29.2185,29.2466,29.2045,29.2115,75000.0
2012-06-21 15:55:00,41.57,41.6,41.53,41.54,132700.0,29.2115,29.2326,29.1834,29.1904,132700.0
2012-06-22 09:30:00,41.65,41.74,41.56,41.6,50900.0,29.2677,29.331,29.2045,29.2326,50900.0
2012-06-22 09:35:00,41.62,41.62,41.4,41.46,32200.0,29.2466,29.2466,29.092,29.1342,32200.0
2012-06-22 09:40:00,41.46,41.52,41.38,41.52,73900.0,29.1342,29.1764,29.078,29.1764,73900.0
2012-06-22 09:45:00,41.52,41.52,41.4,41.47,47100.0,29.1764,29.1764,29.092,29.1412,47100.0
2012-06-22 09:50:00,41.48,41.52,41.46,41.52,16300.0,29.1482,29.1764,29.1342,29.1764,16300.0
2012-06-22 09:55:00,41.53,41.53,41.46,41.49,12700.0,29.1834,29.1834,29.1342,29.1553,12700.0
2012-06-22 10:00:00,41.5,41.54,41.43,41.43,12400.0,29.1623,29.1904,29.1131,29.1131,12400.0
2012-06-22 10:05:00,41.44,41.5,41.36,41.36,21200.0,29.1201,29.1623,29.0639,29.0639,21200.0
2012-06-22 10:10:00,41.37,41.43,41.35,41.37,81400.0,29.0709,29.1131,29.0569,29.0709,81400.0
2012-06-22 10:15:00,41.36,41.39,41.3,41.3,35600.0,29.0639,29.085,29.0218,29.0218,35600.0
2012-06-22 10:20:00,41.3,41.34,41.27,41.27,41800.0,29.0218,29.0499,29.0007,29.0007,41800.0
2012-06-22 10:25:00,41.28,41.29,41.27,41.29,40800.0,29.0077,29.0147,29.0007,29.0147,40800.0
2012-06-22 10:30:00,41.29,41.32,41.23,41.25,41600.0,29.0147,29.0358,28.9726,28.9866,41600.0
2012-06-22 10:35:00,41.25,41.27,41.23,41.23,7300.0,28.9866,29.0007,28.9726,28.9726,7300.0
2012-06-22 10:40:00,41.24,41.28,41.23,41.28,16700.0,28.9796,29.0077,28.9726,29.0077,16700.0
2012-06-22 10:45:00,41.28,41.37,41.27,41.36,22000.0,29.0077,29.0709,29.0007,29.0639,22000.0
2012-06-22 10:50:00,41.36,41.45,41.36,41.44,17600.0,29.0639,29.1272,29.0639,29.1201,17600.0
2012-06-22 10:55:00,41.45,41.52,41.44,41.51,16800.0,29.1272,29.1764,29.1201,29.1693,16800.0
2012-06-22 11:00:00,41.52,41.54,41.47,41.52,29900.0,29.1764,29.1904,29.1412,29.1764,29900.0
2012-06-22 11:05:00,41.52,41.52,41.45,41.48,7600.0,29.1764,29.1764,29.1272,29.1482,7600.0
2012-06-22 11:10:00,41.48,41.5,41.47,41.47,6500.0,29.1482,29.1623,29.1412,29.1412,6500.0
2012-06-22 11:15:00,41.46,41.48,41.44,41.48,17700.0,29.1342,29.1482,29.1201,29.1482,17700.0
2012-06-22 11:20:00,41.48,41.5,41.43,41.43,4800.0,29.1482,29.1623,29.1131,29.1131,4800.0
2012-06-22 11:25:00,41.43,41.46,41.42,41.42,9800.0,29.1131,29.1342,29.1061,29.1061,9800.0
2012-06-22 11:30:00,41.43,41.46,41.43,41.46,4700.0,29.1131,29.1342,29.1131,29.1342,4700.0
2012-06-22 11:35:00,41.44,41.44,41.42,41.43,5200.0,29.1201,29.1201,29.1061,29.1131,5200.0
2012-06-22 11:40:00,41.43,41.47,41.41,41.47,17300.0,29.1131,29.1412,29.0991,29.1412,17300.0
2012-06-22 11:45:00,41.47,41.5,41.47,41.47,9400.0,29.1412,29.1623,29.1412,29.1412,9400.0
2012-06-22 11:50:00,41.47,41.49,41.45,41.45,8100.0,29.1412,29.1553,29.1272,29.1272,8100.0
2012-06-22 11:55:00,41.42,41.44,41.41,41.44,6300.0,29.1061,29.1201,29.0991,29.1201,6300.0
2012-06-22 12:00:00,41.45,41.47,41.44,41.46,4700.0,29.1272,29.1412,29.1201,29.1342,4700.0
2012-06-22 12:05:00,41.47,41.48,41.45,41.45,6900.0,29.1412,29.1482,29.1272,29.1272,6900.0
2012-06-22 12:10:00,41.46,41.48,41.45,41.48,14500.0,29.1342,29.1482,29.1272,29.1482,14500.0
2012-06-22 12:15:00,41.47,41.47,41.43,41.44,17600.0,29.1412,29.1412,29.1131,29.1201,17600.0
2012-06-22 12:20:00,41.44,41.45,41.39,41.41,5000.0,29.1201,29.1272,29.085,29.0991,5000.0
2012-06-22 12:25:00,41.4,41.42,41.39,41.4,9300.0,29.092,29.1061,29.085,29.092,9300.0
2012-06-22 12:30:00,41.4,41.43,41.39,41.42,5300.0,29.092,29.1131,29.085,29.1061,5300.0
2012-06-22 12:35:00,41.43,41.46,41.42,41.44,11700.0,29.1131,29.1342,29.1061,29.1201,11700.0
2012-06-22 12:40:00,41.44,41.48,41.44,41.47,12500.0,29.1201,29.1482,29.1201,29.1412,12500.0
2012-06-22 12:45:00,41.46,41.47,41.45,41.45,15300.0,29.1342,29.1412,29.1272,29.1272,15300.0
2012-06-22 12:50:00,41.46,41.46,41.43,41.43,8200.0,29.1342,29.1342,29.1131,29.1131,8200.0
2012-06-22 12:55:00,41.43,41.43,41.4,41.4,7800.0,29.1131,29.1131,29.092,29.092,7800.0
2012-06-22 13:00:00,41.41,41.42,41.39,41.39,7800.0,29.0991,29.1061,29.085,29.085,7800.0
2012-06-22 13:05:00,41.4,41.45,41.39,41.45,8800.0,29.092,29.1272,29.085,29.1272,8800.0
2012-06-22 13:10:00,41.45,41.45,41.44,41.44,2300.0,29.1272,29.1272,29.1201,29.1201,2300.0
2012-06-22 13:15:00,41.44,41.45,41.43,41.43,9000.0,29.1201,29.1272,29.1131,29.1131,9000.0
2012-06-22 13:20:00,41.44,41.44,41.41,41.42,7800.0,29.1201,29.1201,29.0991,29.1061,7800.0
2012-06-22 13:25:00,41.42,41.43,41.42,41.42,10700.0,29.1061,29.1131,29.1061,29.1061,10700.0
2012-06-22 13:30:00,41.43,41.43,41.42,41.42,8100.0,29.1131,29.1131,29.1061,29.1061,8100.0
2012-06-22 13:35:00,41.43,41.43,41.42,41.42,12900.0,29.1131,29.1131,29.1061,29.1061,12900.0
2012-06-22 13:40:00,41.42,41.43,41.41,41.41,9400.0,29.1061,29.1131,29.0991,29.0991,9400.0
2012-06-22 13:45:00,41.42,41.43,41.41,41.41,13800.0,29.1061,29.1131,29.0991,29.0991,13800.0
2012-06-22 13:50:00,41.41,41.42,41.39,41.41,18100.0,29.0991,29.1061,29.085,29.0991,18100.0
2012-06-22 13:55:00,41.41,41.44,41.4,41.43,3700.0,29.0991,29.1201,29.092,29.1131,3700.0
2012-06-22 14:00:00,41.44,41.47,41.43,41.47,13200.0,29.1201,29.1412,29.1131,29.1412,13200.0
2012-06-22 14:05:00,41.47,41.47,41.44,41.45,8300.0,29.1412,29.1412,29.1201,29.1272,8300.0
2012-06-22 14:10:00,41.46,41.46,41.43,41.43,7700.0,29.1342,29.1342,29.1131,29.1131,7700.0
2012-06-22 14:15:00,41.44,41.46,41.43,41.43,14700.0,29.1201,29.1342,29.1131,29.1131,14700.0
2012-06-22 14:20:00,41.44,41.44,41.43,41.44,17900.0,29.1201,29.1201,29.1131,29.1201,17900.0
2012-06-22 14:25:00,41.44,41.44,41.41,41.43,15600.0,29.1201,29.1201,29.0991,29.1131,15600.0
2012-06-22 14:30:00,41.44,41.45,41.41,41.45,32100.0,29.1201,29.1272,29.0991,29.1272,32100.0
2012-06-22 14:35:00,41.45,41.48,41.44,41.44,14900.0,29.1272,29.1482,29.1201,29.1201,14900.0
2012-06-22 14:40:00,41.45,41.48,41.44,41.48,15900.0,29.1272,29.1482,29.1201,29.1482,15900.0
2012-06-22 14:45:00,41.48,41.5,41.48,41.49,14400.0,29.1482,29.1623,29.1482,29.1553,14400.0
2012-06-22 14:50:00,41.48,41.51,41.48,41.49,35900.0,29.1482,29.1693,29.1482,29.1553,35900.0
2012-06-22 14:55:00,41.5,41.57,41.5,41.57,31100.0,29.1623,29.2115,29.1623,29.2115,31100.0
2012-06-22 15:00:00,41.57,41.57,41.55,41.55,13900.0,29.2115,29.2115,29.1974,29.1974,13900.0
2012-06-22 15:05:00,41.56,41.57,41.55,41.57,13700.0,29.2045,29.2115,29.1974,29.2115,13700.0
2012-06-22 15:10:00,41.56,41.64,41.56,41.62,19400.0,29.2045,29.2607,29.2045,29.2466,19400.0
2012-06-22 15:15:00,41.62,41.62,41.61,41.61,14000.0,29.2466,29.2466,29.2396,29.2396,14000.0
2012-06-22 15:20:00,41.62,41.63,41.62,41.63,14800.0,29.2466,29.2537,29.2466,29.2537,14800.0
2012-06-22 15:25:00,41.63,41.65,41.62,41.64,14000.0,29.2537,29.2677,29.2466,29.2607,14000.0
2012-06-22 15:30:00,41.65,41.69,41.64,41.64,20400.0,29.2677,29.2958,29.2607,29.2607,20400.0
2012-06-22 15:35:00,41.65,41.7,41.64,41.68,22600.0,29.2677,29.3028,29.2607,29.2888,22600.0
2012-06-22 15:40:00,41.69,41.75,41.68,41.73,27700.0,29.2958,29.338,29.2888,29.3239,27700.0
2012-06-22 15:45:00,41.74,41.79,41.73,41.77,52600.0,29.331,29.3661,29.3239,29.352,52600.0
2012-06-22 15:50:00,41.78,41.81,41.72,41.81,40800.0,29.3591,29.3801,29.3169,29.3801,40800.0
2012-06-22 15:55:00,41.8,41.8,41.67,41.69,66700.0,29.3731,29.3731,29.2818,29.2958,66700.0
2012-06-25 09:30:00,41.23,41.33,41.1,41.15,47100.0,28.9726,29.0428,28.8812,28.9164,47100.0
2012-06-25 09:35:00,41.12,41.16,41.05,41.06,27800.0,28.8953,28.9234,28.8461,28.8531,27800.0
2012-06-25 09:40:00,41.06,41.09,41.0,41.03,39300.0,28.8531,28.8742,28.8109,28.832,39300.0
2012-06-25 09:45:00,41.03,41.04,40.98,40.99,48700.0,28.832,28.8391,28.7969,28.8039,48700.0
2012-06-25 09:50:00,41.0,41.04,40.95,40.99,24300.0,28.8109,28.8391,28.7758,28.8039,24300.0
2012-06-25 09:55:00,41.0,41.05,40.99,40.99,19000.0,28.8109,28.8461,28.8039,28.8039,19000.0
2012-06-25 10:00:00,40.99,41.09,40.98,41.02,61200.0,28.8039,28.8742,28.7969,28.825,61200.0
2012-06-25 10:05:00,41.01,41.02,40.96,40.96,48500.0,28.818,28.825,28.7828,28.7828,48500.0
2012-06-25 10:10:00,40.96,41.01,40.96,41.0,79200.0,28.7828,28.818,28.7828,28.8109,79200.0
2012-06-25 10:15:00,41.0,41.02,40.95,40.99,38200.0,28.8109,28.825,28.7758,28.8039,38200.0
2012-06-25 10:20:00,41.0,41.01,40.93,41.01,17500.0,28.8109,28.818,28.7618,28.818,17500.0
2012-06-25 10:25:00,41.01,41.01,40.95,40.96,22100.0,28.818,28.818,28.7758,28.7828,22100.0
2012-06-25 10:30:00,40.98,41.02,40.96,40.96,28100.0,28.7969,28.825,28.7828,28.7828,28100.0
2012-06-25 10:35:00,40.96,41.0,40.95,40.95,10300.0,28.7828,28.8109,28.7758,28.7758,10300.0
2012-06-25 10:40:00,40.96,40.97,40.9,40.91,21400.0,28.7828,28.7899,28.7407,28.7477,21400.0
2012-06-25 10:45:00,40.92,40.96,40.9,40.95,15400.0,28.7547,28.7828,28.7407,28.7758,15400.0
2012-06-25 10:50:00,40.95,40.96,40.9,40.9,11500.0,28.7758,28.7828,28.7407,28.7407,11500.0
2012-06-25 10:55:00,40.91,40.93,40.88,40.89,17400.0,28.7477,28.7618,28.7266,28.7337,17400.0
2012-06-25 11:00:00,40.89,40.9,40.86,40.88,24700.0,28.7337,28.7407,28.7126,28.7266,24700.0
2012-06-25 11:05:00,40.87,40.91,40.84,40.85,46000.0,28.7196,28.7477,28.6985,28.7055,46000.0
2012-06-25 11:10:00,40.86,40.9,40.86,40.89,12200.0,28.7126,28.7407,28.7126,28.7337,12200.0
2012-06-25 11:15:00,40.9,40.91,40.89,40.91,27800.0,28.7407,28.7477,28.7337,28.7477,27800.0
2012-06-25 11:20:00,40.91,40.91,40.9,40.91,21300.0,28.7477,28.7477,28.7407,28.7477,21300.0
2012-06-25 11:25:00,40.9,40.91,40.86,40.9,35200.0,28.7407,28.7477,28.7126,28.7407,35200.0
2012-06-25 11:30:00,40.9,40.91,40.88,40.9,46300.0,28.7407,28.7477,28.7266,28.7407,46300.0
2012-06-25 11:35:00,40.9,40.91,40.89,40.91,26300.0,28.7407,28.7477,28.7337,28.7477,26300.0
2012-06-25 11:40:00,40.9,40.91,40.88,40.9,39600.0,28.7407,28.7477,28.7266,28.7407,39600.0
2012-06-25 11:45:00,40.9,40.92,40.89,40.9,30700.0,28.7407,28.7547,28.7337,28.7407,30700.0
2012-06-25 11:50:00,40.91,40.93,40.9,40.92,31900.0,28.7477,28.7618,28.7407,28.7547,31900.0
2012-06-25 11:55:00,40.93,40.93,40.86,40.88,30600.0,28.7618,28.7618,28.7126,28.7266,30600.0
2012-06-25 12:00:00,40.88,40.9,40.86,40.88,17300.0,28.7266,28.7407,28.7126,28.7266,17300.0
2012-06-25 12:05:00,40.87,40.88,40.86,40.87,16100.0,28.7196,28.7266,28.7126,28.7196,16100.0
2012-06-25 12:10:00,40.88,40.88,40.83,40.83,15600.0,28.7266,28.7266,28.6915,28.6915,15600.0
2012-06-25 12:15:00,40.82,40.83,40.81,40.82,24900.0,28.6845,28.6915,28.6774,28.6845,24900.0
2012-06-25 12:20:00,40.82,40.85,40.81,40.82,27000.0,28.6845,28.7055,28.6774,28.6845,27000.0
2012-06-25 12:25:00,40.81,40.82,40.8,40.81,16400.0,28.6774,28.6845,28.6704,28.6774,16400.0
2012-06-25 12:30:00,40.8,40.8,40.78,40.8,10300.0,28.6704,28.6704,28.6564,28.6704,10300.0
2012-06-25 12:35:00,40.8,40.81,40.79,40.81,23900.0,28.6704,28.6774,28.6634,28.6774,23900.0
2012-06-25 12:40:00,40.81,40.83,40.8,40.81,42300.0,28.6774,28.6915,28.6704,28.6774,42300.0
2012-06-25 12:45:00,40.8,40.83,40.75,40.82,75000.0,28.6704,28.6915,28.6353,28.6845,75000.0
2012-06-25 12:50:00,40.82,40.82,40.8,40.8,32700.0,28.6845,28.6845,28.6704,28.6704,32700.0
2012-06-25 12:55:00,40.8,40.81,40.76,40.77,10400.0,28.6704,28.6774,28.6423,28.6493,10400.0
2012-06-25 13:00:00,40.77,40.77,40.75,40.77,18500.0,28.6493,28.6493,28.6353,28.6493,18500.0
2012-06-25 13:05:00,40.77,40.78,40.77,40.78,3900.0,28.6493,28.6564,28.6493,28.6564,3900.0
2012-06-25 13:10:00,40.78,40.78,40.76,40.77,17500.0,28.6564,28.6564,28.6423,28.6493,17500.0
2012-06-25 13:15:00,40.77,40.77,40.76,40.76,13600.0,28.6493,28.6493,28.6423,28.6423,13600.0
2012-06-25 13:20:00,40.76,40.77,40.76,40.76,15900.0,28.6423,28.6493,28.6423,28.6423,15900.0
2012-06-25 13:25:00,40.76,40.8,40.76,40.8,22400.0,28.6423,28.6704,28.6423,28.6704,22400.0
2012-06-25 13:30:00,40.79,40.86,40.79,40.86,45300.0,28.6634,28.7126,28.6634,28.7126,45300.0
2012-06-25 13:35:00,40.85,40.87,40.85,40.85,14200.0,28.7055,28.7196,28.7055,28.7055,14200.0
2012-06-25 13:40:00,40.85,40.86,40.84,40.84,12200.0,28.7055,28.7126,28.6985,28.6985,12200.0
2012-06-25 13:45:00,40.83,40.84,40.82,40.82,9800.0,28.6915,28.6985,28.6845,28.6845,9800.0
2012-06-25 13:50:00,40.82,40.83,40.82,40.83,3600.0,28.6845,28.6915,28.6845,28.6915,3600.0
2012-06-25 13:55:00,40.83,40.83,40.82,40.83,8800.0,28.6915,28.6915,28.6845,28.6915,8800.0
2012-06-25 14:00:00,40.83,40.85,40.83,40.85,50500.0,28.6915,28.7055,28.6915,28.7055,50500.0
2012-06-25 14:05:00,40.85,40.85,40.8,40.8,15600.0,28.7055,28.7055,28.6704,28.6704,15600.0
2012-06-25 14:10:00,40.8,40.82,40.79,40.82,27000.0,28.6704,28.6845,28.6634,28.6845,27000.0
2012-06-25 14:15:00,40.82,40.85,40.8,40.84,26100.0,28.6845,28.7055,28.6704,28.6985,26100.0
2012-06-25 14:20:00,40.84,40.85,40.84,40.85,14200.0,28.6985,28.7055,28.6985,28.7055,14200.0
2012-06-25 14:25:00,40.85,40.86,40.82,40.82,39000.0,28.7055,28.7126,28.6845,28.6845,39000.0
2012-06-25 14:30:00,40.82,40.83,40.8,40.8,10400.0,28.6845,28.6915,28.6704,28.6704,10400.0
2012-06-25 14:35:00,40.8,40.8,40.77,40.77,29400.0,28.6704,28.6704,28.6493,28.6493,29400.0
2012-06-25 14:40:00,40.77,40.77,40.76,40.77,20100.0,28.6493,28.6493,28.6423,28.6493,20100.0
2012-06-25 14:45:00,40.77,40.77,40.72,40.73,17800.0,28.6493,28.6493,28.6142,28.6212,17800.0
2012-06-25 14:50:00,40.73,40.75,40.72,40.75,20300.0,28.6212,28.6353,28.6142,28.6353,20300.0
2012-06-25 14:55:00,40.75,40.75,40.74,40.75,24100.0,28.6353,28.6353,28.6282,28.6353,24100.0
2012-06-25 15:00:00,40.75,40.75,40.73,40.74,14700.0,28.6353,28.6353,28.6212,28.6282,14700.0
2012-06-25 15:05:00,40.74,40.76,40.73,40.75,60700.0,28.6282,28.6423,28.6212,28.6353,60700.0
2012-06-25 15:10:00,40.75,40.76,40.74,40.76,30200.0,28.6353,28.6423,28.6282,28.6423,30200.0
2012-06-25 15:15:00,40.75,40.76,40.71,40.73,43300.0,28.6353,28.6423,28.6072,28.6212,43300.0
2012-06-25 15:20:00,40.73,40.79,40.72,40.79,28500.0,28.6212,28.6634,28.6142,28.6634,28500.0
2012-06-25 15:25:00,40.78,40.81,40.76,40.77,31200.0,28.6564,28.6774,28.6423,28.6493,31200.0
2012-06-25 15:30:00,40.77,40.79,40.72,40.73,39700.0,28.6493,28.6634,28.6142,28.6212,39700.0
2012-06-25 15:35:00,40.73,40.78,40.72,40.77,38300.0,28.6212,28.6564,28.6142,28.6493,38300.0
2012-06-25 15:40:00,40.77,40.79,40.76,40.78,59500.0,28.6493,28.6634,28.6423,28.6564,59500.0
2012-06-25 15:45:00,40.77,40.78,40.74,40.75,80000.0,28.6493,28.6564,28.6282,28.6353,80000.0
2012-06-25 15:50:00,40.74,40.77,40.68,40.73,141700.0,28.6282,28.6493,28.5861,28.6212,141700.0
2012-06-25 15:55:00,40.72,40.74,40.68,40.68,267700.0,28.6142,28.6282,28.5861,28.5861,267700.0
2012-06-26 09:30:00,40.83,40.9,40.7,40.74,41300.0,28.6915,28.7407,28.6001,28.6282,41300.0
2012-06-26 09:35:00,40.74,40.78,40.7,40.76,15700.0,28.6282,28.6564,28.6001,28.6423,15700.0
2012-06-26 09:40:00,40.77,40.85,40.73,40.74,14500.0,28.6493,28.7055,28.6212,28.6282,14500.0
2012-06-26 09:45:00,40.75,40.79,40.75,40.78,17300.0,28.6353,28.6634,28.6353,28.6564,17300.0
2012-06-26 09:50:00,40.77,40.85,40.73,40.8,112100.0,28.6493,28.7055,28.6212,28.6704,112100.0
2012-06-26 09:55:00,40.8,40.8,40.74,40.75,70700.0,28.6704,28.6704,28.6282,28.6353,70700.0
2012-06-26 10:00:00,40.75,40.86,40.75,40.84,36500.0,28.6353,28.7126,28.6353,28.6985,36500.0
2012-06-26 10:05:00,40.84,40.89,40.84,40.85,38500.0,28.6985,28.7337,28.6985,28.7055,38500.0
2012-06-26 10:10:00,40.86,40.89,40.83,40.89,27200.0,28.7126,28.7337,28.6915,28.7337,27200.0
2012-06-26 10:15:00,40.89,40.9,40.8,40.87,30800.0,28.7337,28.7407,28.6704,28.7196,30800.0
2012-06-26 10:20:00,40.86,40.86,40.82,40.83,23300.0,28.7126,28.7126,28.6845,28.6915,23300.0
2012-06-26 10:25:00,40.85,40.9,40.83,40.83,25800.0,28.7055,28.7407,28.6915,28.6915,25800.0
2012-06-26 10:30:00,40.83,40.89,40.82,40.89,30200.0,28.6915,28.7337,28.6845,28.7337,30200.0
2012-06-26 10:35:00,40.89,40.92,40.87,40.92,20200.0,28.7337,28.7547,28.7196,28.7547,20200.0
2012-06-26 10:40:00,40.9,40.96,40.89,40.96,17600.0,28.7407,28.7828,28.7337,28.7828,17600.0
2012-06-26 10:45:00,40.95,40.96,40.9,40.9,26100.0,28.7758,28.7828,28.7407,28.7407,26100.0
2012-06-26 10:50:00,40.91,40.94,40.88,40.94,38300.0,28.7477,28.7688,28.7266,28.7688,38300.0
2012-06-26 10:55:00,40.94,40.98,40.94,40.95,14800.0,28.7688,28.7969,28.7688,28.7758,14800.0
2012-06-26 11:00:00,40.96,41.01,40.95,41.0,19400.0,28.7828,28.818,28.7758,28.8109,19400.0
2012-06-26 11:05:00,41.0,41.01,40.88,40.89,37600.0,28.8109,28.818,28.7266,28.7337,37600.0
2012-06-26 11:10:00,40.89,40.89,40.79,40.86,23300.0,28.7337,28.7337,28.6634,28.7126,23300.0
2012-06-26 11:15:00,40.86,40.87,40.83,40.86,15600.0,28.7126,28.7196,28.6915,28.7126,15600.0
2012-06-26 11:20:00,40.87,40.88,40.83,40.86,15000.0,28.7196,28.7266,28.6915,28.7126,15000.0
2012-06-26 11:25:00,40.87,40.91,40.86,40.87,13400.0,28.7196,28.7477,28.7126,28.7196,13400.0
2012-06-26 11:30:00,40.88,40.94,40.87,40.92,17000.0,28.7266,28.7688,28.7196,28.7547,17000.0
2012-06-26 11:35:00,40.93,40.95,40.91,40.94,13400.0,28.7618,28.7758,28.7477,28.7688,13400.0
2012-06-26 11:40:00,40.94,40.94,40.91,40.91,10400.0,28.7688,28.7688,28.7477,28.7477,10400.0
2012-06-26 11:45:00,40.91,40.96,40.89,40.96,10000.0,28.7477,28.7828,28.7337,28.7828,10000.0
2012-06-26 11:50:00,40.96,40.98,40.95,40.98,14300.0,28.7828,28.7969,28.7758,28.7969,14300.0
2012-06-26 11:55:00,40.97,40.99,40.94,40.95,7200.0,28.7899,28.8039,28.7688,28.7758,7200.0
2012-06-26 12:00:00,40.95,40.97,40.94,40.94,9400.0,28.7758,28.7899,28.7688,28.7688,9400.0
2012-06-26 12:05:00,40.93,40.98,40.92,40.97,16700.0,28.7618,28.7969,28.7547,28.7899,16700.0
2012-06-26 12:10:00,40.97,41.01,40.94,40.94,14100.0,28.7899,28.818,28.7688,28.7688,14100.0
2012-06-26 12:15:00,40.93,40.94,40.92,40.94,14200.0,28.7618,28.7688,28.7547,28.7688,14200.0
2012-06-26 12:20:00,40.93,40.96,40.93,40.96,9000.0,28.7618,28.7828,28.7618,28.7828,9000.0
2012-06-26 12:25:00,40.96,40.96,40.95,40.96,2000.0,28.7828,28.7828,28.7758,28.7828,2000.0
2012-06-26 12:30:00,40.96,40.98,40.96,40.97,17600.0,28.7828,28.7969,28.7828,28.7899,17600.0
2012-06-26 12:35:00,40.97,40.97,40.93,40.93,8300.0,28.7899,28.7899,28.7618,28.7618,8300.0
2012-06-26 12:40:00,40.93,40.96,40.92,40.96,14400.0,28.7618,28.7828,28.7547,28.7828,14400.0
2012-06-26 12:45:00,40.96,41.0,40.96,40.98,12700.0,28.7828,28.8109,28.7828,28.7969,12700.0
2012-06-26 12:50:00,40.99,40.99,40.96,40.97,8600.0,28.8039,28.8039,28.7828,28.7899,8600.0
2012-06-26 12:55:00,40.97,40.98,40.92,40.92,7400.0,28.7899,28.7969,28.7547,28.7547,7400.0
2012-06-26 13:00:00,40.93,40.93,40.91,40.92,7500.0,28.7618,28.7618,28.7477,28.7547,7500.0
2012-06-26 13:05:00,40.91,40.95,40.91,40.94,18500.0,28.7477,28.7758,28.7477,28.7688,18500.0
2012-06-26 13:10:00,40.94,40.96,40.94,40.94,13800.0,28.7688,28.7828,28.7688,28.7688,13800.0
2012-06-26 13:15:00,40.95,40.95,40.92,40.92,10400.0,28.7758,28.7758,28.7547,28.7547,10400.0
2012-06-26 13:20:00,40.92,40.92,40.9,40.91,8700.0,28.7547,28.7547,28.7407,28.7477,8700.0
2012-06-26 13:25:00,40.9,40.91,40.9,40.91,3400.0,28.7407,28.7477,28.7407,28.7477,3400.0
2012-06-26 13:30:00,40.91,40.91,40.83,40.85,31800.0,28.7477,28.7477,28.6915,28.7055,31800.0
2012-06-26 13:35:00,40.85,40.88,40.85,40.88,9500.0,28.7055,28.7266,28.7055,28.7266,9500.0
2012-06-26 13:40:00,40.88,40.9,40.88,40.89,7200.0,28.7266,28.7407,28.7266,28.7337,7200.0
2012-06-26 13:45:00,40.88,40.89,40.87,40.88,12300.0,28.7266,28.7337,28.7196,28.7266,12300.0
2012-06-26 13:50:00,40.88,40.9,40.88,40.89,12000.0,28.7266,28.7407,28.7266,28.7337,12000.0
2012-06-26 13:55:00,40.88,40.89,40.87,40.88,8900.0,28.7266,28.7337,28.7196,28.7266,8900.0
2012-06-26 14:00:00,40.88,40.93,40.88,40.92,17000.0,28.7266,28.7618,28.7266,28.7547,17000.0
2012-06-26 14:05:00,40.92,40.94,40.91,40.94,13400.0,28.7547,28.7688,28.7477,28.7688,13400.0
2012-06-26 14:10:00,40.94,40.98,40.93,40.97,8900.0,28.7688,28.7969,28.7618,28.7899,8900.0
2012-06-26 14:15:00,40.98,40.98,40.97,40.97,5600.0,28.7969,28.7969,28.7899,28.7899,5600.0
2012-06-26 14:20:00,40.98,40.98,40.95,40.95,17000.0,28.7969,28.7969,28.7758,28.7758,17000.0
2012-06-26 14:25:00,40.95,40.95,40.91,40.91,10600.0,28.7758,28.7758,28.7477,28.7477,10600.0
2012-06-26 14:30:00,40.92,40.95,40.91,40.95,17900.0,28.7547,28.7758,28.7477,28.7758,17900.0
2012-06-26 14:35:00,40.95,40.95,40.9,40.91,14000.0,28.7758,28.7758,28.7407,28.7477,14000.0
2012-06-26 14:40:00,40.91,40.92,40.89,40.91,15100.0,28.7477,28.7547,28.7337,28.7477,15100.0
2012-06-26 14:45:00,40.91,40.91,40.86,40.87,12000.0,28.7477,28.7477,28.7126,28.7196,12000.0
2012-06-26 14:50:00,40.87,40.87,40.79,40.79,43100.0,28.7196,28.7196,28.6634,28.6634,43100.0
2012-06-26 14:55:00,40.79,40.86,40.79,40.86,20800.0,28.6634,28.7126,28.6634,28.7126,20800.0
2012-06-26 15:00:00,40.86,40.89,40.85,40.88,17800.0,28.7126,28.7337,28.7055,28.7266,17800.0
2012-06-26 15:05:00,40.88,40.89,40.86,40.86,19800.0,28.7266,28.7337,28.7126,28.7126,19800.0
2012-06-26 15:10:00,40.87,40.87,40.85,40.87,20800.0,28.7196,28.7196,28.7055,28.7196,20800.0
2012-06-26 15:15:00,40.86,40.88,40.84,40.84,32500.0,28.7126,28.7266,28.6985,28.6985,32500.0
2012-06-26 15:20:00,40.84,40.85,40.84,40.84,21000.0,28.6985,28.7055,28.6985,28.6985,21000.0
2012-06-26 15:25:00,40.84,40.84,40.77,40.8,52700.0,28.6985,28.6985,28.6493,28.6704,52700.0
2012-06-26 15:30:00,40.8,40.8,40.78,40.78,15400.0,28.6704,28.6704,28.6564,28.6564,15400.0
2012-06-26 15:35:00,40.79,40.79,40.78,40.78,29800.0,28.6634,28.6634,28.6564,28.6564,29800.0
2012-06-26 15:40:00,40.79,40.79,40.74,40.75,61100.0,28.6634,28.6634,28.6282,28.6353,61100.0
2012-06-26 15:45:00,40.75,40.76,40.72,40.74,82200.0,28.6353,28.6423,28.6142,28.6282,82200.0
2012-06-26 15:50:00,40.75,40.77,40.74,40.76,68000.0,28.6353,28.6493,28.6282,28.6423,68000.0
2012-06-26 15:55:00,40.76,40.76,40.67,40.67,146300.0,28.6423,28.6423,28.5791,28.5791,146300.0
2012-06-27 09:30:00,40.67,40.79,40.56,40.72,30200.0,28.7474,28.8322,28.6696,28.7827,30200.0
2012-06-27 09:35:00,40.73,40.76,40.7,40.71,36400.0,28.7898,28.811,28.7686,28.7756,36400.0
2012-06-27 09:40:00,40.71,40.77,40.7,40.71,25900.0,28.7756,28.818,28.7686,28.7756,25900.0
2012-06-27 09:45:00,40.7,40.71,40.63,40.63,31000.0,28.7686,28.7756,28.7191,28.7191,31000.0
2012-06-27 09:50:00,40.63,40.65,40.6,40.63,27600.0,28.7191,28.7332,28.6979,28.7191,27600.0
2012-06-27 09:55:00,40.62,40.7,40.61,40.65,46100.0,28.712,28.7686,28.7049,28.7332,46100.0
2012-06-27 10:00:00,40.65,40.74,40.64,40.7,49000.0,28.7332,28.7968,28.7262,28.7686,49000.0
2012-06-27 10:05:00,40.71,40.72,40.64,40.64,54900.0,28.7756,28.7827,28.7262,28.7262,54900.0
2012-06-27 10:10:00,40.65,40.74,40.64,40.69,58800.0,28.7332,28.7968,28.7262,28.7615,58800.0
2012-06-27 10:15:00,40.69,40.71,40.68,40.69,40400.0,28.7615,28.7756,28.7544,28.7615,40400.0
2012-06-27 10:20:00,40.69,40.69,40.65,40.66,32100.0,28.7615,28.7615,28.7332,28.7403,32100.0
2012-06-27 10:25:00,40.65,40.66,40.62,40.63,31700.0,28.7332,28.7403,28.712,28.7191,31700.0
2012-06-27 10:30:00,40.63,40.68,40.62,40.68,25500.0,28.7191,28.7544,28.712,28.7544,25500.0
2012-06-27 10:35:00,40.69,40.69,40.66,40.66,55900.0,28.7615,28.7615,28.7403,28.7403,55900.0
2012-06-27 10:40:00,40.66,40.66,40.55,40.61,22300.0,28.7403,28.7403,28.6625,28.7049,22300.0
2012-06-27 10:45:00,40.61,40.64,40.57,40.61,72600.0,28.7049,28.7262,28.6767,28.7049,72600.0
2012-06-27 10:50:00,40.61,40.63,40.57,40.58,39700.0,28.7049,28.7191,28.6767,28.6837,39700.0
2012-06-27 10:55:00,40.57,40.57,40.55,40.56,21700.0,28.6767,28.6767,28.6625,28.6696,21700.0
2012-06-27 11:00:00,40.56,40.57,40.55,40.56,29700.0,28.6696,28.6767,28.6625,28.6696,29700.0
2012-06-27 11:05:00,40.56,40.57,40.54,40.55,21900.0,28.6696,28.6767,28.6555,28.6625,21900.0
2012-06-27 11:10:00,40.55,40.55,40.5,40.5,13600.0,28.6625,28.6625,28.6272,28.6272,13600.0
2012-06-27 11:15:00,40.5,40.51,40.5,40.51,27800.0,28.6272,28.6343,28.6272,28.6343,27800.0
2012-06-27 11:20:00,40.5,40.5,40.46,40.46,11100.0,28.6272,28.6272,28.5989,28.5989,11100.0
2012-06-27 11:25:00,40.47,40.48,40.4,40.45,79000.0,28.606,28.6131,28.5565,28.5918,79000.0
2012-06-27 11:30:00,40.45,40.45,40.39,40.4,104900.0,28.5918,28.5918,28.5494,28.5565,104900.0
2012-06-27 11:35:00,40.41,40.43,40.39,40.4,68700.0,28.5636,28.5777,28.5494,28.5565,68700.0
2012-06-27 11:40:00,40.4,40.45,40.4,40.45,28500.0,28.5565,28.5918,28.5565,28.5918,28500.0
2012-06-27 11:45:00,40.45,40.51,40.45,40.48,55500.0,28.5918,28.6343,28.5918,28.6131,55500.0
2012-06-27 11:50:00,40.48,40.49,40.47,40.49,11600.0,28.6131,28.6201,28.606,28.6201,11600.0
2012-06-27 11:55:00,40.48,40.49,40.48,40.49,11000.0,28.6131,28.6201,28.6131,28.6201,11000.0
2012-06-27 12:00:00,40.49,40.56,40.48,40.56,16500.0,28.6201,28.6696,28.6131,28.6696,16500.0
2012-06-27 12:05:00,40.56,40.61,40.56,40.6,23400.0,28.6696,28.7049,28.6696,28.6979,23400.0
2012-06-27 12:10:00,40.59,40.6,40.57,40.57,8800.0,28.6908,28.6979,28.6767,28.6767,8800.0
2012-06-27 12:15:00,40.57,40.57,40.56,40.57,9900.0,28.6767,28.6767,28.6696,28.6767,9900.0
2012-06-27 12:20:00,40.57,40.61,40.55,40.6,28800.0,28.6767,28.7049,28.6625,28.6979,28800.0
2012-06-27 12:25:00,40.59,40.61,40.59,40.6,48700.0,28.6908,28.7049,28.6908,28.6979,48700.0
2012-06-27 12:30:00,40.59,40.6,40.57,40.58,13900.0,28.6908,28.6979,28.6767,28.6837,13900.0
2012-06-27 12:35:00,40.58,40.61,40.57,40.6,30000.0,28.6837,28.7049,28.6767,28.6979,30000.0
2012-06-27 12:40:00,40.59,40.62,40.59,40.59,31500.0,28.6908,28.712,28.6908,28.6908,31500.0
2012-06-27 12:45:00,40.6,40.61,40.58,40.59,18100.0,28.6979,28.7049,28.6837,28.6908,18100.0
2012-06-27 12:50:00,40.58,40.61,40.58,40.6,36200.0,28.6837,28.7049,28.6837,28.6979,36200.0
2012-06-27 12:55:00,40.6,40.6,40.58,40.6,13500.0,28.6979,28.6979,28.6837,28.6979,13500.0
2012-06-27 13:00:00,40.6,40.6,40.56,40.58,19500.0,28.6979,28.6979,28.6696,28.6837,19500.0
2012-06-27 13:05:00,40.58,40.61,40.56,40.6,21100.0,28.6837,28.7049,28.6696,28.6979,21100.0
2012-06-27 13:10:00,40.6,40.61,40.59,40.6,8600.0,28.6979,28.7049,28.6908,28.6979,8600.0
2012-06-27 13:15:00,40.59,40.59,40.55,40.56,26800.0,28.6908,28.6908,28.6625,28.6696,26800.0
2012-06-27 13:20:00,40.56,40.58,40.54,40.55,17100.0,28.6696,28.6837,28.6555,28.6625,17100.0
2012-06-27 13:25:00,40.54,40.55,40.53,40.54,25400.0,28.6555,28.6625,28.6484,28.6555,25400.0
2012-06-27 13:30:00,40.54,40.54,40.53,40.53,26900.0,28.6555,28.6555,28.6484,28.6484,26900.0
2012-06-27 13:35:00,40.54,40.56,40.53,40.55,40600.0,28.6555,28.6696,28.6484,28.6625,40600.0
2012-06-27 13:40:00,40.55,40.58,40.55,40.57,17700.0,28.6625,28.6837,28.6625,28.6767,17700.0
2012-06-27 13:45:00,40.57,40.58,40.56,40.56,10600.0,28.6767,28.6837,28.6696,28.6696,10600.0
2012-06-27 13:50:00,40.57,40.57,40.53,40.54,22200.0,28.6767,28.6767,28.6484,28.6555,22200.0
2012-06-27 13:55:00,40.54,40.57,40.52,40.56,22400.0,28.6555,28.6767,28.6413,28.6696,22400.0
2012-06-27 14:00:00,40.57,40.58,40.53,40.53,19100.0,28.6767,28.6837,28.6484,28.6484,19100.0
2012-06-27 14:05:00,40.53,40.54,40.5,40.52,20700.0,28.6484,28.6555,28.6272,28.6413,20700.0
2012-06-27 14:10:00,40.52,40.52,40.43,40.43,36700.0,28.6413,28.6413,28.5777,28.5777,36700.0
2012-06-27 14:15:00,40.43,40.44,40.4,40.4,11200.0,28.5777,28.5848,28.5565,28.5565,11200.0
2012-06-27 14:20:00,40.41,40.41,40.36,40.36,12700.0,28.5636,28.5636,28.5282,28.5282,12700.0
2012-06-27 14:25:00,40.37,40.37,40.33,40.33,13400.0,28.5353,28.5353,28.507,28.507,13400.0
2012-06-27 14:30:00,40.33,40.4,40.33,40.4,24200.0,28.507,28.5565,28.507,28.5565,24200.0
2012-06-27 14:35:00,40.4,40.43,40.4,40.43,33400.0,28.5565,28.5777,28.5565,28.5777,33400.0
2012-06-27 14:40:00,40.43,40.43,40.4,40.4,10300.0,28.5777,28.5777,28.5565,28.5565,10300.0
2012-06-27 14:45:00,40.41,40.43,40.41,40.43,13000.0,28.5636,28.5777,28.5636,28.5777,13000.0
2012-06-27 14:50:00,40.43,40.44,40.42,40.42,16000.0,28.5777,28.5848,28.5706,28.5706,16000.0
2012-06-27 14:55:00,40.43,40.43,40.4,40.41,28600.0,28.5777,28.5777,28.5565,28.5636,28600.0
2012-06-27 15:00:00,40.41,40.41,40.39,40.39,13600.0,28.5636,28.5636,28.5494,28.5494,13600.0
2012-06-27 15:05:00,40.39,40.4,40.37,40.37,19600.0,28.5494,28.5565,28.5353,28.5353,19600.0
2012-06-27 15:10:00,40.38,40.4,40.37,40.4,26200.0,28.5424,28.5565,28.5353,28.5565,26200.0
2012-06-27 15:15:00,40.4,40.4,40.38,40.38,24500.0,28.5565,28.5565,28.5424,28.5424,24500.0
2012-06-27 15:20:00,40.38,40.44,40.37,40.44,36700.0,28.5424,28.5848,28.5353,28.5848,36700.0
2012-06-27 15:25:00,40.44,40.46,40.43,40.44,23800.0,28.5848,28.5989,28.5777,28.5848,23800.0
2012-06-27 15:30:00,40.44,40.45,40.44,40.45,20200.0,28.5848,28.5918,28.5848,28.5918,20200.0
2012-06-27 15:35:00,40.45,40.45,40.43,40.44,35100.0,28.5918,28.5918,28.5777,28.5848,35100.0
2012-06-27 15:40:00,40.43,40.44,40.36,40.4,119700.0,28.5777,28.5848,28.5282,28.5565,119700.0
2012-06-27 15:45:00,40.4,40.41,40.33,40.34,80300.0,28.5565,28.5636,28.507,28.5141,80300.0
2012-06-27 15:50:00,40.34,40.38,40.33,40.33,67300.0,28.5141,28.5424,28.507,28.507,67300.0
2012-06-27 15:55:00,40.34,40.38,40.33,40.36,273200.0,28.5141,28.5424,28.507,28.5282,273200.0
2012-06-28 09:30:00,40.2,40.38,40.19,40.35,40600.0,28.4151,28.5424,28.4081,28.5212,40600.0
2012-06-28 09:35:00,40.36,40.39,40.29,40.37,38800.0,28.5282,28.5494,28.4788,28.5353,38800.0
2012-06-28 09:40:00,40.37,40.51,40.34,40.47,28700.0,28.5353,28.6343,28.5141,28.606,28700.0
2012-06-28 09:45:00,40.45,40.51,40.45,40.46,27500.0,28.5918,28.6343,28.5918,28.5989,27500.0
2012-06-28 09:50:00,40.46,40.58,40.46,40.54,32800.0,28.5989,28.6837,28.5989,28.6555,32800.0
2012-06-28 09:55:00,40.54,40.58,40.51,40.57,36000.0,28.6555,28.6837,28.6343,28.6767,36000.0
2012-06-28 10:00:00,40.56,40.62,40.56,40.57,31200.0,28.6696,28.712,28.6696,28.6767,31200.0
2012-06-28 10:05:00,40.58,40.63,40.42,40.47,53500.0,28.6837,28.7191,28.5706,28.606,53500.0
2012-06-28 10:10:00,40.46,40.62,40.46,40.58,47200.0,28.5989,28.712,28.5989,28.6837,47200.0
2012-06-28 10:15:00,40.57,40.64,40.52,40.64,22500.0,28.6767,28.7262,28.6413,28.7262,22500.0
2012-06-28 10:20:00,40.65,40.71,40.62,40.68,26000.0,28.7332,28.7756,28.712,28.7544,26000.0
2012-06-28 10:25:00,40.69,40.73,40.6,40.72,45700.0,28.7615,28.7898,28.6979,28.7827,45700.0
2012-06-28 10:30:00,40.72,40.76,40.69,40.74,76500.0,28.7827,28.811,28.7615,28.7968,76500.0
2012-06-28 10:35:00,40.73,40.73,40.65,40.7,55100.0,28.7898,28.7898,28.7332,28.7686,55100.0
2012-06-28 10:40:00,40.69,40.75,40.67,40.73,89200.0,28.7615,28.8039,28.7474,28.7898,89200.0
2012-06-28 10:45:00,40.73,40.82,40.72,40.81,78400.0,28.7898,28.8534,28.7827,28.8463,78400.0
2012-06-28 10:50:00,40.8,40.87,40.8,40.85,72200.0,28.8392,28.8887,28.8392,28.8746,72200.0
2012-06-28 10:55:00,40.85,40.88,40.8,40.88,51600.0,28.8746,28.8958,28.8392,28.8958,51600.0
2012-06-28 11:00:00,40.87,40.97,40.85,40.95,65800.0,28.8887,28.9594,28.8746,28.9453,65800.0
2012-06-28 11:05:00,40.95,41.09,40.95,41.02,76100.0,28.9453,29.0442,28.9453,28.9948,76100.0
2012-06-28 11:10:00,41.02,41.05,40.99,41.05,30400.0,28.9948,29.016,28.9735,29.016,30400.0
2012-06-28 11:15:00,41.04,41.13,41.04,41.13,30600.0,29.0089,29.0725,29.0089,29.0725,30600.0
2012-06-28 11:20:00,41.12,41.14,41.09,41.13,25200.0,29.0654,29.0796,29.0442,29.0725,25200.0
2012-06-28 11:25:00,41.13,41.13,41.07,41.1,40300.0,29.0725,29.0725,29.0301,29.0513,40300.0
2012-06-28 11:30:00,41.09,41.13,41.07,41.07,20700.0,29.0442,29.0725,29.0301,29.0301,20700.0
2012-06-28 11:35:00,41.08,41.12,41.07,41.09,13900.0,29.0372,29.0654,29.0301,29.0442,13900.0
2012-06-28 11:40:00,41.09,41.09,41.01,41.01,35500.0,29.0442,29.0442,28.9877,28.9877,35500.0
2012-06-28 11:45:00,41.01,41.04,40.99,40.99,29100.0,28.9877,29.0089,28.9735,28.9735,29100.0
2012-06-28 11:50:00,41.0,41.0,40.92,40.95,18100.0,28.9806,28.9806,28.9241,28.9453,18100.0
2012-06-28 11:55:00,40.96,40.99,40.92,40.92,19100.0,28.9523,28.9735,28.9241,28.9241,19100.0
2012-06-28 12:00:00,40.93,40.94,40.87,40.87,28600.0,28.9311,28.9382,28.8887,28.8887,28600.0
2012-06-28 12:05:00,40.87,40.89,40.86,40.88,17000.0,28.8887,28.9029,28.8817,28.8958,17000.0
2012-06-28 12:10:00,40.88,40.91,40.87,40.87,17800.0,28.8958,28.917,28.8887,28.8887,17800.0
2012-06-28 12:15:00,40.88,40.88,40.85,40.87,16700.0,28.8958,28.8958,28.8746,28.8887,16700.0
2012-06-28 12:20:00,40.86,40.87,40.83,40.84,17000.0,28.8817,28.8887,28.8605,28.8675,17000.0
2012-06-28 12:25:00,40.85,40.85,40.84,40.84,9900.0,28.8746,28.8746,28.8675,28.8675,9900.0
2012-06-28 12:30:00,40.85,40.87,40.78,40.81,86000.0,28.8746,28.8887,28.8251,28.8463,86000.0
2012-06-28 12:35:00,40.82,40.83,40.78,40.78,29900.0,28.8534,28.8605,28.8251,28.8251,29900.0
2012-06-28 12:40:00,40.78,40.8,40.77,40.79,17200.0,28.8251,28.8392,28.818,28.8322,17200.0
2012-06-28 12:45:00,40.78,40.79,40.74,40.74,20200.0,28.8251,28.8322,28.7968,28.7968,20200.0
2012-06-28 12:50:00,40.75,40.77,40.75,40.76,19900.0,28.8039,28.818,28.8039,28.811,19900.0
2012-06-28 12:55:00,40.77,40.78,40.77,40.77,6600.0,28.818,28.8251,28.818,28.818,6600.0
2012-06-28 13:00:00,40.77,40.8,40.77,40.79,18400.0,28.818,28.8392,28.818,28.8322,18400.0
2012-06-28 13:05:00,40.79,40.8,40.76,40.77,16100.0,28.8322,28.8392,28.811,28.818,16100.0
2012-06-28 13:10:00,40.76,40.77,40.74,40.75,20800.0,28.811,28.818,28.7968,28.8039,20800.0
2012-06-28 13:15:00,40.74,40.76,40.71,40.71,30000.0,28.7968,28.811,28.7756,28.7756,30000.0
2012-06-28 13:20:00,40.71,40.72,40.67,40.67,19900.0,28.7756,28.7827,28.7474,28.7474,19900.0
2012-06-28 13:25:00,40.68,40.68,40.59,40.59,72700.0,28.7544,28.7544,28.6908,28.6908,72700.0
2012-06-28 13:30:00,40.6,40.62,40.59,40.6,31600.0,28.6979,28.712,28.6908,28.6979,31600.0
2012-06-28 13:35:00,40.6,40.62,40.59,40.59,27700.0,28.6979,28.712,28.6908,28.6908,27700.0
2012-06-28 13:40:00,40.6,40.6,40.52,40.52,60700.0,28.6979,28.6979,28.6413,28.6413,60700.0
2012-06-28 13:45:00,40.52,40.53,40.48,40.48,23300.0,28.6413,28.6484,28.6131,28.6131,23300.0
2012-06-28 13:50:00,40.49,40.52,40.48,40.48,27700.0,28.6201,28.6413,28.6131,28.6131,27700.0
2012-06-28 13:55:00,40.49,40.58,40.48,40.58,26300.0,28.6201,28.6837,28.6131,28.6837,26300.0
2012-06-28 14:00:00,40.58,40.58,40.53,40.55,42300.0,28.6837,28.6837,28.6484,28.6625,42300.0
2012-06-28 14:05:00,40.57,40.57,40.54,40.54,11800.0,28.6767,28.6767,28.6555,28.6555,11800.0
2012-06-28 14:10:00,40.54,40.55,40.52,40.55,21600.0,28.6555,28.6625,28.6413,28.6625,21600.0
2012-06-28 14:15:00,40.55,40.56,40.47,40.47,29000.0,28.6625,28.6696,28.606,28.606,29000.0
2012-06-28 14:20:00,40.47,40.47,40.43,40.45,19700.0,28.606,28.606,28.5777,28.5918,19700.0
2012-06-28 14:25:00,40.45,40.46,40.44,40.44,11900.0,28.5918,28.5989,28.5848,28.5848,11900.0
2012-06-28 14:30:00,40.44,40.48,40.43,40.48,28400.0,28.5848,28.6131,28.5777,28.6131,28400.0
2012-06-28 14:35:00,40.48,40.52,40.47,40.52,21900.0,28.6131,28.6413,28.606,28.6413,21900.0
2012-06-28 14:40:00,40.52,40.56,40.52,40.55,45400.0,28.6413,28.6696,28.6413,28.6625,45400.0
2012-06-28 14:45:00,40.55,40.57,40.54,40.57,25200.0,28.6625,28.6767,28.6555,28.6767,25200.0
2012-06-28 14:50:00,40.56,40.59,40.56,40.58,21800.0,28.6696,28.6908,28.6696,28.6837,21800.0
2012-06-28 14:55:00,40.59,40.62,40.58,40.61,38800.0,28.6908,28.712,28.6837,28.7049,38800.0
2012-06-28 15:00:00,40.61,40.61,40.57,40.58,34400.0,28.7049,28.7049,28.6767,28.6837,34400.0
2012-06-28 15:05:00,40.58,40.6,40.58,40.6,31000.0,28.6837,28.6979,28.6837,28.6979,31000.0
2012-06-28 15:10:00,40.6,40.6,40.57,40.59,28200.0,28.6979,28.6979,28.6767,28.6908,28200.0
2012-06-28 15:15:00,40.59,40.59,40.56,40.57,29800.0,28.6908,28.6908,28.6696,28.6767,29800.0
2012-06-28 15:20:00,40.57,40.58,40.56,40.58,21800.0,28.6767,28.6837,28.6696,28.6837,21800.0
2012-06-28 15:25:00,40.58,40.65,40.57,40.65,48500.0,28.6837,28.7332,28.6767,28.7332,48500.0
2012-06-28 15:30:00,40.65,40.82,40.65,40.8,62000.0,28.7332,28.8534,28.7332,28.8392,62000.0
2012-06-28 15:35:00,40.8,40.94,40.78,40.92,55500.0,28.8392,28.9382,28.8251,28.9241,55500.0
2012-06-28 15:40:00,40.92,40.97,40.86,40.88,77300.0,28.9241,28.9594,28.8817,28.8958,77300.0
2012-06-28 15:45:00,40.9,40.94,40.89,40.94,83100.0,28.9099,28.9382,28.9029,28.9382,83100.0
2012-06-28 15:50:00,40.94,41.0,40.91,40.91,68700.0,28.9382,28.9806,28.917,28.917,68700.0
2012-06-28 15:55:00,40.92,40.99,40.92,40.99,140600.0,28.9241,28.9735,28.9241,28.9735,140600.0
2012-06-29 09:30:00,41.64,41.64,41.16,41.3,34900.0,29.433,29.433,29.0937,29.1927,34900.0
2012-06-29 09:35:00,41.21,41.38,41.16,41.35,140700.0,29.1291,29.2492,29.0937,29.228,140700.0
2012-06-29 09:40:00,41.36,41.59,41.34,41.51,77500.0,29.2351,29.3977,29.2209,29.3411,77500.0
2012-06-29 09:45:00,41.52,41.53,41.41,41.49,46600.0,29.3482,29.3552,29.2704,29.327,46600.0
2012-06-29 09:50:00,41.48,41.51,41.43,41.48,35800.0,29.3199,29.3411,29.2846,29.3199,35800.0
2012-06-29 09:55:00,41.49,41.54,41.43,41.5,41700.0,29.327,29.3623,29.2846,29.334,41700.0
2012-06-29 10:00:00,41.5,41.55,41.5,41.54,31400.0,29.334,29.3694,29.334,29.3623,31400.0
2012-06-29 10:05:00,41.54,41.54,41.47,41.51,36700.0,29.3623,29.3623,29.3128,29.3411,36700.0
2012-06-29 10:10:00,41.51,41.58,41.51,41.56,23600.0,29.3411,29.3906,29.3411,29.3764,23600.0
2012-06-29 10:15:00,41.56,41.67,41.55,41.66,50200.0,29.3764,29.4542,29.3694,29.4471,50200.0
2012-06-29 10:20:00,41.67,41.7,41.61,41.61,57300.0,29.4542,29.4754,29.4118,29.4118,57300.0
2012-06-29 10:25:00,41.61,41.66,41.6,41.63,36700.0,29.4118,29.4471,29.4047,29.4259,36700.0
2012-06-29 10:30:00,41.62,41.63,41.59,41.62,20600.0,29.4189,29.4259,29.3977,29.4189,20600.0
2012-06-29 10:35:00,41.61,41.62,41.54,41.56,23800.0,29.4118,29.4189,29.3623,29.3764,23800.0
2012-06-29 10:40:00,41.57,41.62,41.56,41.62,15800.0,29.3835,29.4189,29.3764,29.4189,15800.0
2012-06-29 10:45:00,41.62,41.63,41.57,41.57,22100.0,29.4189,29.4259,29.3835,29.3835,22100.0
2012-06-29 10:50:00,41.57,41.62,41.56,41.58,16000.0,29.3835,29.4189,29.3764,29.3906,16000.0
2012-06-29 10:55:00,41.59,41.63,41.58,41.63,25100.0,29.3977,29.4259,29.3906,29.4259,25100.0
2012-06-29 11:00:00,41.63,41.69,41.63,41.67,24100.0,29.4259,29.4683,29.4259,29.4542,24100.0
2012-06-29 11:05:00,41.67,41.67,41.6,41.6,34300.0,29.4542,29.4542,29.4047,29.4047,34300.0
2012-06-29 11:10:00,41.6,41.6,41.55,41.55,23100.0,29.4047,29.4047,29.3694,29.3694,23100.0
2012-06-29 11:15:00,41.55,41.64,41.53,41.64,22000.0,29.3694,29.433,29.3552,29.433,22000.0
2012-06-29 11:20:00,41.63,41.66,41.55,41.56,34700.0,29.4259,29.4471,29.3694,29.3764,34700.0
2012-06-29 11:25:00,41.56,41.56,41.52,41.54,27400.0,29.3764,29.3764,29.3482,29.3623,27400.0
2012-06-29 11:30:00,41.55,41.63,41.54,41.62,17500.0,29.3694,29.4259,29.3623,29.4189,17500.0
2012-06-29 11:35:00,41.62,41.63,41.59,41.61,15100.0,29.4189,29.4259,29.3977,29.4118,15100.0
2012-06-29 11:40:00,41.61,41.67,41.61,41.66,46600.0,29.4118,29.4542,29.4118,29.4471,46600.0
2012-06-29 11:45:00,41.66,41.68,41.64,41.66,28800.0,29.4471,29.4613,29.433,29.4471,28800.0
2012-06-29 11:50:00,41.66,41.69,41.66,41.68,15300.0,29.4471,29.4683,29.4471,29.4613,15300.0
2012-06-29 11:55:00,41.68,41.68,41.65,41.65,9500.0,29.4613,29.4613,29.4401,29.4401,9500.0
2012-06-29 12:00:00,41.64,41.65,41.63,41.63,9600.0,29.433,29.4401,29.4259,29.4259,9600.0
2012-06-29 12:05:00,41.64,41.68,41.6,41.61,51700.0,29.433,29.4613,29.4047,29.4118,51700.0
2012-06-29 12:10:00,41.61,41.64,41.58,41.63,28800.0,29.4118,29.433,29.3906,29.4259,28800.0
2012-06-29 12:15:00,41.62,41.63,41.62,41.62,8900.0,29.4189,29.4259,29.4189,29.4189,8900.0
2012-06-29 12:20:00,41.63,41.66,41.62,41.66,12300.0,29.4259,29.4471,29.4189,29.4471,12300.0
2012-06-29 12:25:00,41.66,41.66,41.65,41.66,3800.0,29.4471,29.4471,29.4401,29.4471,3800.0
2012-06-29 12:30:00,41.65,41.68,41.65,41.66,25500.0,29.4401,29.4613,29.4401,29.4471,25500.0
2012-06-29 12:35:00,41.66,41.67,41.66,41.67,8700.0,29.4471,29.4542,29.4471,29.4542,8700.0
2012-06-29 12:40:00,41.67,41.67,41.66,41.66,9300.0,29.4542,29.4542,29.4471,29.4471,9300.0
2012-06-29 12:45:00,41.66,41.69,41.65,41.66,26000.0,29.4471,29.4683,29.4401,29.4471,26000.0
2012-06-29 12:50:00,41.65,41.66,41.65,41.66,14900.0,29.4401,29.4471,29.4401,29.4471,14900.0
2012-06-29 12:55:00,41.65,41.68,41.64,41.66,32200.0,29.4401,29.4613,29.433,29.4471,32200.0
2012-06-29 13:00:00,41.65,41.66,41.64,41.64,16400.0,29.4401,29.4471,29.433,29.433,16400.0
2012-06-29 13:05:00,41.64,41.68,41.64,41.68,10300.0,29.433,29.4613,29.433,29.4613,10300.0
2012-06-29 13:10:00,41.67,41.68,41.64,41.65,17000.0,29.4542,29.4613,29.433,29.4401,17000.0
2012-06-29 13:15:00,41.66,41.68,41.65,41.65,44700.0,29.4471,29.4613,29.4401,29.4401,44700.0
2012-06-29 13:20:00,41.65,41.72,41.65,41.72,31300.0,29.4401,29.4895,29.4401,29.4895,31300.0
2012-06-29 13:25:00,41.71,41.76,41.71,41.74,41600.0,29.4825,29.5178,29.4825,29.5037,41600.0
2012-06-29 13:30:00,41.74,41.77,41.74,41.76,16400.0,29.5037,29.5249,29.5037,29.5178,16400.0
2012-06-29 13:35:00,41.77,41.77,41.74,41.76,24700.0,29.5249,29.5249,29.5037,29.5178,24700.0
2012-06-29 13:40:00,41.76,41.77,41.73,41.74,20200.0,29.5178,29.5249,29.4966,29.5037,20200.0
2012-06-29 13:45:00,41.73,41.77,41.73,41.77,15600.0,29.4966,29.5249,29.4966,29.5249,15600.0
2012-06-29 13:50:00,41.77,41.77,41.75,41.76,19100.0,29.5249,29.5249,29.5107,29.5178,19100.0
2012-06-29 13:55:00,41.75,41.76,41.75,41.76,18000.0,29.5107,29.5178,29.5107,29.5178,18000.0
2012-06-29 14:00:00,41.75,41.76,41.71,41.71,68000.0,29.5107,29.5178,29.4825,29.4825,68000.0
2012-06-29 14:05:00,41.7,41.71,41.68,41.68,14100.0,29.4754,29.4825,29.4613,29.4613,14100.0
2012-06-29 14:10:00,41.69,41.71,41.68,41.71,23500.0,29.4683,29.4825,29.4613,29.4825,23500.0
2012-06-29 14:15:00,41.71,41.72,41.7,41.72,14000.0,29.4825,29.4895,29.4754,29.4895,14000.0
2012-06-29 14:20:00,41.71,41.74,41.71,41.73,20600.0,29.4825,29.5037,29.4825,29.4966,20600.0
2012-06-29 14:25:00,41.73,41.79,41.73,41.77,29700.0,29.4966,29.539,29.4966,29.5249,29700.0
2012-06-29 14:30:00,41.77,41.77,41.75,41.75,25500.0,29.5249,29.5249,29.5107,29.5107,25500.0
2012-06-29 14:35:00,41.75,41.78,41.75,41.76,23600.0,29.5107,29.532,29.5107,29.5178,23600.0
2012-06-29 14:40:00,41.76,41.78,41.76,41.77,6300.0,29.5178,29.532,29.5178,29.5249,6300.0
2012-06-29 14:45:00,41.77,41.8,41.75,41.79,34400.0,29.5249,29.5461,29.5107,29.539,34400.0
2012-06-29 14:50:00,41.79,41.82,41.76,41.77,71400.0,29.539,29.5602,29.5178,29.5249,71400.0
2012-06-29 14:55:00,41.78,41.8,41.77,41.8,11900.0,29.532,29.5461,29.5249,29.5461,11900.0
2012-06-29 15:00:00,41.8,41.82,41.78,41.82,49500.0,29.5461,29.5602,29.532,29.5602,49500.0
2012-06-29 15:05:00,41.82,41.87,41.8,41.87,98600.0,29.5602,29.5956,29.5461,29.5956,98600.0
2012-06-29 15:10:00,41.87,41.89,41.86,41.87,24700.0,29.5956,29.6097,29.5885,29.5956,24700.0
2012-06-29 15:15:00,41.88,41.91,41.87,41.89,46600.0,29.6026,29.6238,29.5956,29.6097,46600.0
2012-06-29 15:20:00,41.9,41.91,41.88,41.9,52400.0,29.6168,29.6238,29.6026,29.6168,52400.0
2012-06-29 15:25:00,41.91,41.92,41.9,41.91,40200.0,29.6238,29.6309,29.6168,29.6238,40200.0
2012-06-29 15:30:00,41.9,41.91,41.83,41.83,58200.0,29.6168,29.6238,29.5673,29.5673,58200.0
2012-06-29 15:35:00,41.84,41.92,41.83,41.9,74000.0,29.5744,29.6309,29.5673,29.6168,74000.0
2012-06-29 15:40:00,41.9,41.95,41.88,41.95,74000.0,29.6168,29.6521,29.6026,29.6521,74000.0
2012-06-29 15:45:00,41.94,41.97,41.9,41.96,106200.0,29.645,29.6663,29.6168,29.6592,106200.0
2012-06-29 15:50:00,41.96,41.96,41.94,41.95,104500.0,29.6592,29.6592,29.645,29.6521,104500.0
2012-06-29 15:55:00,41.94,42.0,41.94,42.0,245500.0,29.645,29.6875,29.645,29.6875,245500.0
2012-07-02 09:30:00,42.0,42.1,41.94,42.09,40300.0,29.6875,29.7581,29.645,29.7511,40300.0
2012-07-02 09:35:00,42.11,42.24,42.11,42.24,14700.0,29.7652,29.8571,29.7652,29.8571,14700.0
2012-07-02 09:40:00,42.24,42.25,42.18,42.2,23000.0,29.8571,29.8642,29.8147,29.8288,23000.0
2012-07-02 09:45:00,42.2,42.35,42.19,42.34,24100.0,29.8288,29.9349,29.8218,29.9278,24100.0
2012-07-02 09:50:00,42.33,42.37,42.3,42.34,11800.0,29.9207,29.949,29.8995,29.9278,11800.0
2012-07-02 09:55:00,42.33,42.41,42.32,42.36,24500.0,29.9207,29.9773,29.9136,29.9419,24500.0
2012-07-02 10:00:00,42.35,42.36,42.11,42.14,52800.0,29.9349,29.9419,29.7652,29.7864,52800.0
2012-07-02 10:05:00,42.14,42.22,42.11,42.17,20300.0,29.7864,29.843,29.7652,29.8076,20300.0
2012-07-02 10:10:00,42.16,42.31,42.14,42.26,27300.0,29.8006,29.9066,29.7864,29.8712,27300.0
2012-07-02 10:15:00,42.27,42.36,42.26,42.33,26600.0,29.8783,29.9419,29.8712,29.9207,26600.0
2012-07-02 10:20:00,42.3,42.33,42.29,42.3,13700.0,29.8995,29.9207,29.8924,29.8995,13700.0
2012-07-02 10:25:00,42.31,42.31,42.24,42.24,19200.0,29.9066,29.9066,29.8571,29.8571,19200.0
2012-07-02 10:30:00,42.24,42.33,42.24,42.3,27900.0,29.8571,29.9207,29.8571,29.8995,27900.0
2012-07-02 10:35:00,42.3,42.34,42.26,42.33,17600.0,29.8995,29.9278,29.8712,29.9207,17600.0
2012-07-02 10:40:00,42.33,42.33,42.21,42.22,26700.0,29.9207,29.9207,29.8359,29.843,26700.0
2012-07-02 10:45:00,42.22,42.3,42.21,42.3,35500.0,29.843,29.8995,29.8359,29.8995,35500.0
2012-07-02 10:50:00,42.29,42.33,42.26,42.33,22600.0,29.8924,29.9207,29.8712,29.9207,22600.0
2012-07-02 10:55:00,42.34,42.35,42.26,42.29,30000.0,29.9278,29.9349,29.8712,29.8924,30000.0
2012-07-02 11:00:00,42.29,42.29,42.19,42.2,40100.0,29.8924,29.8924,29.8218,29.8288,40100.0
2012-07-02 11:05:00,42.2,42.27,42.19,42.24,79000.0,29.8288,29.8783,29.8218,29.8571,79000.0
2012-07-02 11:10:00,42.24,42.29,42.21,42.26,27500.0,29.8571,29.8924,29.8359,29.8712,27500.0
2012-07-02 11:15:00,42.27,42.36,42.27,42.34,16100.0,29.8783,29.9419,29.8783,29.9278,16100.0
2012-07-02 11:20:00,42.33,42.39,42.32,42.37,18200.0,29.9207,29.9631,29.9136,29.949,18200.0
2012-07-02 11:25:00,42.37,42.37,42.32,42.36,17600.0,29.949,29.949,29.9136,29.9419,17600.0
2012-07-02 11:30:00,42.35,42.4,42.35,42.4,12100.0,29.9349,29.9702,29.9349,29.9702,12100.0
2012-07-02 11:35:00,42.4,42.45,42.4,42.45,16700.0,29.9702,30.0055,29.9702,30.0055,16700.0
2012-07-02 11:40:00,42.44,42.45,42.36,42.4,21900.0,29.9985,30.0055,29.9419,29.9702,21900.0
2012-07-02 11:45:00,42.4,42.4,42.3,42.3,45600.0,29.9702,29.9702,29.8995,29.8995,45600.0
2012-07-02 11:50:00,42.3,42.3,42.24,42.25,13800.0,29.8995,29.8995,29.8571,29.8642,13800.0
2012-07-02 11:55:00,42.24,42.25,42.2,42.21,12300.0,29.8571,29.8642,29.8288,29.8359,12300.0
2012-07-02 12:00:00,42.21,42.22,42.2,42.21,21400.0,29.8359,29.843,29.8288,29.8359,21400.0
2012-07-02 12:05:00,42.21,42.27,42.21,42.27,17400.0,29.8359,29.8783,29.8359,29.8783,17400.0
2012-07-02 12:10:00,42.27,42.32,42.24,42.32,25500.0,29.8783,29.9136,29.8571,29.9136,25500.0
2012-07-02 12:15:00,42.32,42.33,42.31,42.33,29800.0,29.9136,29.9207,29.9066,29.9207,29800.0
2012-07-02 12:20:00,42.33,42.38,42.31,42.38,21400.0,29.9207,29.9561,29.9066,29.9561,21400.0
2012-07-02 12:25:00,42.38,42.39,42.37,42.38,6500.0,29.9561,29.9631,29.949,29.9561,6500.0
2012-07-02 12:30:00,42.38,42.4,42.38,42.4,13300.0,29.9561,29.9702,29.9561,29.9702,13300.0
2012-07-02 12:35:00,42.4,42.43,42.38,42.42,39100.0,29.9702,29.9914,29.9561,29.9843,39100.0
2012-07-02 12:40:00,42.42,42.43,42.37,42.37,9800.0,29.9843,29.9914,29.949,29.949,9800.0
2012-07-02 12:45:00,42.37,42.39,42.35,42.37,16800.0,29.949,29.9631,29.9349,29.949,16800.0
2012-07-02 12:50:00,42.38,42.42,42.34,42.39,41300.0,29.9561,29.9843,29.9278,29.9631,41300.0
2012-07-02 12:55:00,42.39,42.42,42.39,42.42,6600.0,29.9631,29.9843,29.9631,29.9843,6600.0
2012-07-02 13:00:00,42.41,42.43,42.38,42.39,22300.0,29.9773,29.9914,29.9561,29.9631,22300.0
2012-07-02 13:05:00,42.38,42.43,42.36,42.42,30400.0,29.9561,29.9914,29.9419,29.9843,30400.0
2012-07-02 13:10:00,42.41,42.43,42.41,42.42,9500.0,29.9773,29.9914,29.9773,29.9843,9500.0
2012-07-02 13:15:00,42.42,42.47,42.4,42.44,116600.0,29.9843,30.0197,29.9702,29.9985,116600.0
2012-07-02 13:20:00,42.44,42.45,42.41,42.43,22500.0,29.9985,30.0055,29.9773,29.9914,22500.0
2012-07-02 13:25:00,42.43,42.43,42.39,42.41,23200.0,29.9914,29.9914,29.9631,29.9773,23200.0
2012-07-02 13:30:00,42.41,42.42,42.39,42.4,19700.0,29.9773,29.9843,29.9631,29.9702,19700.0
2012-07-02 13:35:00,42.4,42.4,42.35,42.36,27200.0,29.9702,29.9702,29.9349,29.9419,27200.0
2012-07-02 13:40:00,42.36,42.38,42.35,42.37,15000.0,29.9419,29.9561,29.9349,29.949,15000.0
2012-07-02 13:45:00,42.37,42.39,42.37,42.39,12900.0,29.949,29.9631,29.949,29.9631,12900.0
2012-07-02 13:50:00,42.39,42.39,42.38,42.39,11100.0,29.9631,29.9631,29.9561,29.9631,11100.0
2012-07-02 13:55:00,42.39,42.39,42.37,42.37,27400.0,29.9631,29.9631,29.949,29.949,27400.0
2012-07-02 14:00:00,42.38,42.38,42.29,42.31,64300.0,29.9561,29.9561,29.8924,29.9066,64300.0
2012-07-02 14:05:00,42.31,42.35,42.3,42.35,33100.0,29.9066,29.9349,29.8995,29.9349,33100.0
2012-07-02 14:10:00,42.34,42.41,42.34,42.41,28900.0,29.9278,29.9773,29.9278,29.9773,28900.0
2012-07-02 14:15:00,42.41,42.46,42.39,42.46,25300.0,29.9773,30.0126,29.9631,30.0126,25300.0
2012-07-02 14:20:00,42.46,42.46,42.45,42.46,6500.0,30.0126,30.0126,30.0055,30.0126,6500.0
2012-07-02 14:25:00,42.46,42.49,42.45,42.49,24200.0,30.0126,30.0338,30.0055,30.0338,24200.0
2012-07-02 14:30:00,42.49,42.54,42.48,42.48,62700.0,30.0338,30.0692,30.0267,30.0267,62700.0
2012-07-02 14:35:00,42.48,42.48,42.42,42.45,40300.0,30.0267,30.0267,29.9843,30.0055,40300.0
2012-07-02 14:40:00,42.45,42.48,42.45,42.47,16600.0,30.0055,30.0267,30.0055,30.0197,16600.0
2012-07-02 14:45:00,42.47,42.47,42.39,42.42,28700.0,30.0197,30.0197,29.9631,29.9843,28700.0
2012-07-02 14:50:00,42.42,42.48,42.41,42.48,45800.0,29.9843,30.0267,29.9773,30.0267,45800.0
2012-07-02 14:55:00,42.46,42.48,42.46,42.47,21200.0,30.0126,30.0267,30.0126,30.0197,21200.0
2012-07-02 15:00:00,42.47,42.47,42.44,42.46,36100.0,30.0197,30.0197,29.9985,30.0126,36100.0
2012-07-02 15:05:00,42.45,42.48,42.45,42.47,30400.0,30.0055,30.0267,30.0055,30.0197,30400.0
2012-07-02 15:10:00,42.46,42.46,42.34,42.35,76500.0,30.0126,30.0126,29.9278,29.9349,76500.0
2012-07-02 15:15:00,42.36,42.4,42.35,42.38,48000.0,29.9419,29.9702,29.9349,29.9561,48000.0
2012-07-02 15:20:00,42.39,42.39,42.36,42.36,58900.0,29.9631,29.9631,29.9419,29.9419,58900.0
2012-07-02 15:25:00,42.36,42.37,42.27,42.37,62900.0,29.9419,29.949,29.8783,29.949,62900.0
2012-07-02 15:30:00,42.37,42.42,42.37,42.42,35800.0,29.949,29.9843,29.949,29.9843,35800.0
2012-07-02 15:35:00,42.41,42.46,42.37,42.37,72600.0,29.9773,30.0126,29.949,29.949,72600.0
2012-07-02 15:40:00,42.37,42.4,42.37,42.38,65200.0,29.949,29.9702,29.949,29.9561,65200.0
2012-07-02 15:45:00,42.38,42.4,42.36,42.39,128700.0,29.9561,29.9702,29.9419,29.9631,128700.0
2012-07-02 15:50:00,42.4,42.4,42.36,42.38,139800.0,29.9702,29.9702,29.9419,29.9561,139800.0
2012-07-02 15:55:00,42.37,42.43,42.35,42.41,250400.0,29.949,29.9914,29.9349,29.9773,250400.0
2012-07-03 09:30:00,42.43,42.58,42.35,42.58,27700.0,29.9914,30.0974,29.9349,30.0974,27700.0
2012-07-03 09:35:00,42.59,42.68,42.53,42.68,23700.0,30.1045,30.1681,30.0621,30.1681,23700.0
2012-07-03 09:40:00,42.68,42.69,42.56,42.63,19700.0,30.1681,30.1752,30.0833,30.1328,19700.0
2012-07-03 09:45:00,42.65,42.66,42.58,42.65,14900.0,30.1469,30.154,30.0974,30.1469,14900.0
2012-07-03 09:50:00,42.65,42.71,42.64,42.69,26200.0,30.1469,30.1893,30.1398,30.1752,26200.0
2012-07-03 09:55:00,42.7,42.7,42.63,42.66,20300.0,30.1822,30.1822,30.1328,30.154,20300.0
2012-07-03 10:00:00,42.66,42.72,42.64,42.69,23100.0,30.154,30.1964,30.1398,30.1752,23100.0
2012-07-03 10:05:00,42.69,42.69,42.62,42.66,13600.0,30.1752,30.1752,30.1257,30.154,13600.0
2012-07-03 10:10:00,42.65,42.65,42.58,42.58,18500.0,30.1469,30.1469,30.0974,30.0974,18500.0
2012-07-03 10:15:00,42.57,42.64,42.57,42.64,11200.0,30.0904,30.1398,30.0904,30.1398,11200.0
2012-07-03 10:20:00,42.63,42.71,42.63,42.7,22200.0,30.1328,30.1893,30.1328,30.1822,22200.0
2012-07-03 10:25:00,42.71,42.72,42.68,42.7,20300.0,30.1893,30.1964,30.1681,30.1822,20300.0
2012-07-03 10:30:00,42.71,42.71,42.66,42.66,36600.0,30.1893,30.1893,30.154,30.154,36600.0
2012-07-03 10:35:00,42.66,42.69,42.65,42.67,30800.0,30.154,30.1752,30.1469,30.161,30800.0
2012-07-03 10:40:00,42.68,42.69,42.67,42.68,23600.0,30.1681,30.1752,30.161,30.1681,23600.0
2012-07-03 10:45:00,42.68,42.76,42.68,42.75,42200.0,30.1681,30.2247,30.1681,30.2176,42200.0
2012-07-03 10:50:00,42.74,42.75,42.71,42.71,16300.0,30.2105,30.2176,30.1893,30.1893,16300.0
2012-07-03 10:55:00,42.71,42.71,42.69,42.7,11400.0,30.1893,30.1893,30.1752,30.1822,11400.0
2012-07-03 11:00:00,42.7,42.72,42.69,42.72,22000.0,30.1822,30.1964,30.1752,30.1964,22000.0
2012-07-03 11:05:00,42.71,42.76,42.7,42.75,23600.0,30.1893,30.2247,30.1822,30.2176,23600.0
2012-07-03 11:10:00,42.76,42.76,42.74,42.76,19200.0,30.2247,30.2247,30.2105,30.2247,19200.0
2012-07-03 11:15:00,42.76,42.76,42.74,42.75,24100.0,30.2247,30.2247,30.2105,30.2176,24100.0
2012-07-03 11:20:00,42.75,42.76,42.74,42.74,21600.0,30.2176,30.2247,30.2105,30.2105,21600.0
2012-07-03 11:25:00,42.75,42.75,42.74,42.75,16500.0,30.2176,30.2176,30.2105,30.2176,16500.0
2012-07-03 11:30:00,42.75,42.76,42.74,42.75,38900.0,30.2176,30.2247,30.2105,30.2176,38900.0
2012-07-03 11:35:00,42.75,42.83,42.75,42.82,28700.0,30.2176,30.2741,30.2176,30.2671,28700.0
2012-07-03 11:40:00,42.83,42.83,42.76,42.78,31700.0,30.2741,30.2741,30.2247,30.2388,31700.0
2012-07-03 11:45:00,42.78,42.84,42.77,42.82,21000.0,30.2388,30.2812,30.2317,30.2671,21000.0
2012-07-03 11:50:00,42.82,42.86,42.81,42.86,20700.0,30.2671,30.2953,30.26,30.2953,20700.0
2012-07-03 11:55:00,42.85,42.87,42.8,42.82,37200.0,30.2883,30.3024,30.2529,30.2671,37200.0
2012-07-03 12:00:00,42.81,42.83,42.81,42.81,12400.0,30.26,30.2741,30.26,30.26,12400.0
2012-07-03 12:05:00,42.82,42.82,42.8,42.8,23900.0,30.2671,30.2671,30.2529,30.2529,23900.0
2012-07-03 12:10:00,42.8,42.83,42.78,42.78,27800.0,30.2529,30.2741,30.2388,30.2388,27800.0
2012-07-03 12:15:00,42.78,42.79,42.72,42.72,12300.0,30.2388,30.2459,30.1964,30.1964,12300.0
2012-07-03 12:20:00,42.72,42.73,42.71,42.73,18100.0,30.1964,30.2035,30.1893,30.2035,18100.0
2012-07-03 12:25:00,42.73,42.75,42.73,42.74,16500.0,30.2035,30.2176,30.2035,30.2105,16500.0
2012-07-03 12:30:00,42.74,42.75,42.69,42.75,40100.0,30.2105,30.2176,30.1752,30.2176,40100.0
2012-07-03 12:35:00,42.75,42.78,42.75,42.78,30800.0,30.2176,30.2388,30.2176,30.2388,30800.0
2012-07-03 12:40:00,42.78,42.82,42.77,42.79,49200.0,30.2388,30.2671,30.2317,30.2459,49200.0
2012-07-03 12:45:00,42.79,42.8,42.77,42.77,29300.0,30.2459,30.2529,30.2317,30.2317,29300.0
2012-07-03 12:50:00,42.77,42.78,42.77,42.78,31500.0,30.2317,30.2388,30.2317,30.2388,31500.0
2012-07-03 12:55:00,42.78,42.86,42.77,42.86,69500.0,30.2388,30.2953,30.2317,30.2953,69500.0
2012-07-05 09:30:00,42.71,42.86,42.49,42.81,35700.0,30.1893,30.2953,30.0338,30.26,35700.0
2012-07-05 09:35:00,42.82,42.86,42.64,42.66,18300.0,30.2671,30.2953,30.1398,30.154,18300.0
2012-07-05 09:40:00,42.66,42.67,42.57,42.63,13000.0,30.154,30.161,30.0904,30.1328,13000.0
2012-07-05 09:45:00,42.61,42.66,42.61,42.64,13600.0,30.1186,30.154,30.1186,30.1398,13600.0
2012-07-05 09:50:00,42.66,42.7,42.63,42.68,20600.0,30.154,30.1822,30.1328,30.1681,20600.0
2012-07-05 09:55:00,42.67,42.73,42.64,42.68,17200.0,30.161,30.2035,30.1398,30.1681,17200.0
2012-07-05 10:00:00,42.66,42.67,42.63,42.63,11600.0,30.154,30.161,30.1328,30.1328,11600.0
2012-07-05 10:05:00,42.62,42.65,42.59,42.64,18100.0,30.1257,30.1469,30.1045,30.1398,18100.0
2012-07-05 10:10:00,42.64,42.67,42.58,42.61,24700.0,30.1398,30.161,30.0974,30.1186,24700.0
2012-07-05 10:15:00,42.61,42.62,42.57,42.59,14300.0,30.1186,30.1257,30.0904,30.1045,14300.0
2012-07-05 10:20:00,42.6,42.69,42.6,42.68,14700.0,30.1116,30.1752,30.1116,30.1681,14700.0
2012-07-05 10:25:00,42.69,42.73,42.68,42.72,12600.0,30.1752,30.2035,30.1681,30.1964,12600.0
2012-07-05 10:30:00,42.71,42.76,42.71,42.76,17300.0,30.1893,30.2247,30.1893,30.2247,17300.0
2012-07-05 10:35:00,42.75,42.77,42.73,42.77,15400.0,30.2176,30.2317,30.2035,30.2317,15400.0
2012-07-05 10:40:00,42.77,42.82,42.76,42.8,16800.0,30.2317,30.2671,30.2247,30.2529,16800.0
2012-07-05 10:45:00,42.8,42.84,42.8,42.81,20900.0,30.2529,30.2812,30.2529,30.26,20900.0
2012-07-05 10:50:00,42.8,42.84,42.8,42.84,18800.0,30.2529,30.2812,30.2529,30.2812,18800.0
2012-07-05 10:55:00,42.83,42.83,42.79,42.79,13700.0,30.2741,30.2741,30.2459,30.2459,13700.0
2012-07-05 11:00:00,42.79,42.81,42.77,42.78,18400.0,30.2459,30.26,30.2317,30.2388,18400.0
2012-07-05 11:05:00,42.77,42.82,42.76,42.82,21600.0,30.2317,30.2671,30.2247,30.2671,21600.0
2012-07-05 11:10:00,42.82,42.85,42.8,42.84,16200.0,30.2671,30.2883,30.2529,30.2812,16200.0
2012-07-05 11:15:00,42.83,42.84,42.8,42.82,8200.0,30.2741,30.2812,30.2529,30.2671,8200.0
2012-07-05 11:20:00,42.83,42.86,42.82,42.85,15500.0,30.2741,30.2953,30.2671,30.2883,15500.0
2012-07-05 11:25:00,42.86,42.88,42.85,42.86,11600.0,30.2953,30.3095,30.2883,30.2953,11600.0
2012-07-05 11:30:00,42.86,42.88,42.86,42.88,12700.0,30.2953,30.3095,30.2953,30.3095,12700.0
2012-07-05 11:35:00,42.88,42.88,42.78,42.79,19000.0,30.3095,30.3095,30.2388,30.2459,19000.0
2012-07-05 11:40:00,42.79,42.8,42.78,42.8,6200.0,30.2459,30.2529,30.2388,30.2529,6200.0
2012-07-05 11:45:00,42.8,42.83,42.76,42.76,15900.0,30.2529,30.2741,30.2247,30.2247,15900.0
2012-07-05 11:50:00,42.77,42.77,42.73,42.73,3400.0,30.2317,30.2317,30.2035,30.2035,3400.0
2012-07-05 11:55:00,42.72,42.72,42.69,42.72,12400.0,30.1964,30.1964,30.1752,30.1964,12400.0
2012-07-05 12:00:00,42.72,42.72,42.71,42.72,8300.0,30.1964,30.1964,30.1893,30.1964,8300.0
2012-07-05 12:05:00,42.72,42.73,42.68,42.68,12600.0,30.1964,30.2035,30.1681,30.1681,12600.0
2012-07-05 12:10:00,42.68,42.71,42.68,42.7,11800.0,30.1681,30.1893,30.1681,30.1822,11800.0
2012-07-05 12:15:00,42.7,42.72,42.69,42.69,5100.0,30.1822,30.1964,30.1752,30.1752,5100.0
2012-07-05 12:20:00,42.7,42.73,42.69,42.7,14200.0,30.1822,30.2035,30.1752,30.1822,14200.0
2012-07-05 12:25:00,42.68,42.72,42.68,42.71,8300.0,30.1681,30.1964,30.1681,30.1893,8300.0
2012-07-05 12:30:00,42.7,42.72,42.67,42.72,10900.0,30.1822,30.1964,30.161,30.1964,10900.0
2012-07-05 12:35:00,42.72,42.73,42.71,42.73,5500.0,30.1964,30.2035,30.1893,30.2035,5500.0
2012-07-05 12:40:00,42.74,42.77,42.74,42.77,6400.0,30.2105,30.2317,30.2105,30.2317,6400.0
2012-07-05 12:45:00,42.77,42.79,42.77,42.78,13700.0,30.2317,30.2459,30.2317,30.2388,13700.0
2012-07-05 12:50:00,42.78,42.81,42.78,42.8,8600.0,30.2388,30.26,30.2388,30.2529,8600.0
2012-07-05 12:55:00,42.79,42.82,42.79,42.82,3500.0,30.2459,30.2671,30.2459,30.2671,3500.0
2012-07-05 13:00:00,42.82,42.82,42.79,42.8,10100.0,30.2671,30.2671,30.2459,30.2529,10100.0
2012-07-05 13:05:00,42.8,42.83,42.8,42.82,6900.0,30.2529,30.2741,30.2529,30.2671,6900.0
2012-07-05 13:10:00,42.82,42.83,42.78,42.79,53200.0,30.2671,30.2741,30.2388,30.2459,53200.0
2012-07-05 13:15:00,42.79,42.8,42.79,42.79,2400.0,30.2459,30.2529,30.2459,30.2459,2400.0
2012-07-05 13:20:00,42.79,42.8,42.77,42.77,5600.0,30.2459,30.2529,30.2317,30.2317,5600.0
2012-07-05 13:25:00,42.77,42.78,42.75,42.75,7700.0,30.2317,30.2388,30.2176,30.2176,7700.0
2012-07-05 13:30:00,42.76,42.78,42.75,42.78,28600.0,30.2247,30.2388,30.2176,30.2388,28600.0
2012-07-05 13:35:00,42.77,42.79,42.77,42.78,5600.0,30.2317,30.2459,30.2317,30.2388,5600.0
2012-07-05 13:40:00,42.78,42.83,42.78,42.82,11300.0,30.2388,30.2741,30.2388,30.2671,11300.0
2012-07-05 13:45:00,42.83,42.89,42.83,42.88,13000.0,30.2741,30.3165,30.2741,30.3095,13000.0
2012-07-05 13:50:00,42.88,42.89,42.87,42.89,9700.0,30.3095,30.3165,30.3024,30.3165,9700.0
2012-07-05 13:55:00,42.89,42.9,42.87,42.9,12100.0,30.3165,30.3236,30.3024,30.3236,12100.0
2012-07-05 14:00:00,42.9,42.91,42.87,42.88,22800.0,30.3236,30.3307,30.3024,30.3095,22800.0
2012-07-05 14:05:00,42.87,42.88,42.81,42.81,15500.0,30.3024,30.3095,30.26,30.26,15500.0
2012-07-05 14:10:00,42.82,42.83,42.81,42.82,11700.0,30.2671,30.2741,30.26,30.2671,11700.0
2012-07-05 14:15:00,42.82,42.83,42.82,42.82,5700.0,30.2671,30.2741,30.2671,30.2671,5700.0
2012-07-05 14:20:00,42.83,42.84,42.82,42.83,8700.0,30.2741,30.2812,30.2671,30.2741,8700.0
2012-07-05 14:25:00,42.83,42.84,42.82,42.83,10700.0,30.2741,30.2812,30.2671,30.2741,10700.0
2012-07-05 14:30:00,42.82,42.83,42.82,42.82,4500.0,30.2671,30.2741,30.2671,30.2671,4500.0
2012-07-05 14:35:00,42.82,42.82,42.79,42.8,11800.0,30.2671,30.2671,30.2459,30.2529,11800.0
2012-07-05 14:40:00,42.81,42.81,42.78,42.78,14300.0,30.26,30.26,30.2388,30.2388,14300.0
2012-07-05 14:45:00,42.79,42.8,42.76,42.77,18800.0,30.2459,30.2529,30.2247,30.2317,18800.0
2012-07-05 14:50:00,42.76,42.77,42.74,42.74,8500.0,30.2247,30.2317,30.2105,30.2105,8500.0
2012-07-05 14:55:00,42.75,42.78,42.74,42.77,14100.0,30.2176,30.2388,30.2105,30.2317,14100.0
2012-07-05 15:00:00,42.78,42.8,42.77,42.8,11200.0,30.2388,30.2529,30.2317,30.2529,11200.0
2012-07-05 15:05:00,42.8,42.82,42.79,42.81,26300.0,30.2529,30.2671,30.2459,30.26,26300.0
2012-07-05 15:10:00,42.8,42.82,42.77,42.77,17100.0,30.2529,30.2671,30.2317,30.2317,17100.0
2012-07-05 15:15:00,42.77,42.77,42.74,42.75,14100.0,30.2317,30.2317,30.2105,30.2176,14100.0
2012-07-05 15:20:00,42.75,42.75,42.71,42.71,27100.0,30.2176,30.2176,30.1893,30.1893,27100.0
2012-07-05 15:25:00,42.71,42.72,42.67,42.69,38000.0,30.1893,30.1964,30.161,30.1752,38000.0
2012-07-05 15:30:00,42.69,42.7,42.69,42.7,19500.0,30.1752,30.1822,30.1752,30.1822,19500.0
2012-07-05 15:35:00,42.7,42.7,42.64,42.65,23800.0,30.1822,30.1822,30.1398,30.1469,23800.0
2012-07-05 15:40:00,42.65,42.71,42.63,42.66,38000.0,30.1469,30.1893,30.1328,30.154,38000.0
2012-07-05 15:45:00,42.66,42.66,42.58,42.62,45700.0,30.154,30.154,30.0974,30.1257,45700.0
2012-07-05 15:50:00,42.62,42.64,42.57,42.59,78200.0,30.1257,30.1398,30.0904,30.1045,78200.0
2012-07-05 15:55:00,42.59,42.61,42.57,42.59,129900.0,30.1045,30.1186,30.0904,30.1045,129900.0
2012-07-06 09:30:00,42.37,42.49,42.17,42.24,57200.0,29.949,30.0338,29.8076,29.8571,57200.0
2012-07-06 09:35:00,42.25,42.3,42.19,42.28,20400.0,29.8642,29.8995,29.8218,29.8854,20400.0
2012-07-06 09:40:00,42.27,42.34,42.23,42.25,14500.0,29.8783,29.9278,29.85,29.8642,14500.0
2012-07-06 09:45:00,42.25,42.28,42.21,42.25,53800.0,29.8642,29.8854,29.8359,29.8642,53800.0
2012-07-06 09:50:00,42.26,42.34,42.26,42.32,15800.0,29.8712,29.9278,29.8712,29.9136,15800.0
2012-07-06 09:55:00,42.31,42.32,42.24,42.32,17200.0,29.9066,29.9136,29.8571,29.9136,17200.0
2012-07-06 10:00:00,42.32,42.32,42.25,42.27,12200.0,29.9136,29.9136,29.8642,29.8783,12200.0
2012-07-06 10:05:00,42.27,42.3,42.23,42.25,43600.0,29.8783,29.8995,29.85,29.8642,43600.0
2012-07-06 10:10:00,42.24,42.27,42.24,42.25,15700.0,29.8571,29.8783,29.8571,29.8642,15700.0
2012-07-06 10:15:00,42.27,42.28,42.25,42.26,11800.0,29.8783,29.8854,29.8642,29.8712,11800.0
2012-07-06 10:20:00,42.27,42.35,42.27,42.35,11800.0,29.8783,29.9349,29.8783,29.9349,11800.0
2012-07-06 10:25:00,42.35,42.38,42.34,42.34,18000.0,29.9349,29.9561,29.9278,29.9278,18000.0
2012-07-06 10:30:00,42.34,42.36,42.31,42.31,32800.0,29.9278,29.9419,29.9066,29.9066,32800.0
2012-07-06 10:35:00,42.31,42.31,42.3,42.3,7100.0,29.9066,29.9066,29.8995,29.8995,7100.0
2012-07-06 10:40:00,42.3,42.31,42.26,42.28,10900.0,29.8995,29.9066,29.8712,29.8854,10900.0
2012-07-06 10:45:00,42.27,42.27,42.25,42.25,4700.0,29.8783,29.8783,29.8642,29.8642,4700.0
2012-07-06 10:50:00,42.25,42.25,42.21,42.22,13100.0,29.8642,29.8642,29.8359,29.843,13100.0
2012-07-06 10:55:00,42.21,42.22,42.16,42.16,14800.0,29.8359,29.843,29.8006,29.8006,14800.0
2012-07-06 11:00:00,42.16,42.16,42.13,42.13,11200.0,29.8006,29.8006,29.7793,29.7793,11200.0
2012-07-06 11:05:00,42.13,42.15,42.09,42.09,12800.0,29.7793,29.7935,29.7511,29.7511,12800.0
2012-07-06 11:10:00,42.09,42.12,42.08,42.09,15000.0,29.7511,29.7723,29.744,29.7511,15000.0
2012-07-06 11:15:00,42.09,42.18,42.09,42.18,12200.0,29.7511,29.8147,29.7511,29.8147,12200.0
2012-07-06 11:20:00,42.19,42.2,42.13,42.13,17200.0,29.8218,29.8288,29.7793,29.7793,17200.0
2012-07-06 11:25:00,42.13,42.13,42.09,42.09,7800.0,29.7793,29.7793,29.7511,29.7511,7800.0
2012-07-06 11:30:00,42.08,42.12,42.08,42.11,11400.0,29.744,29.7723,29.744,29.7652,11400.0
2012-07-06 11:35:00,42.11,42.15,42.11,42.13,10400.0,29.7652,29.7935,29.7652,29.7793,10400.0
2012-07-06 11:40:00,42.14,42.14,42.1,42.11,9400.0,29.7864,29.7864,29.7581,29.7652,9400.0
2012-07-06 11:45:00,42.1,42.11,42.1,42.11,8200.0,29.7581,29.7652,29.7581,29.7652,8200.0
2012-07-06 11:50:00,42.12,42.14,42.11,42.13,12500.0,29.7723,29.7864,29.7652,29.7793,12500.0
2012-07-06 11:55:00,42.14,42.15,42.1,42.11,13800.0,29.7864,29.7935,29.7581,29.7652,13800.0
2012-07-06 12:00:00,42.11,42.13,42.09,42.09,14500.0,29.7652,29.7793,29.7511,29.7511,14500.0
2012-07-06 12:05:00,42.09,42.1,42.05,42.05,16600.0,29.7511,29.7581,29.7228,29.7228,16600.0
2012-07-06 12:10:00,42.05,42.05,41.94,41.95,37600.0,29.7228,29.7228,29.645,29.6521,37600.0
2012-07-06 12:15:00,41.94,41.98,41.89,41.98,32300.0,29.645,29.6733,29.6097,29.6733,32300.0
2012-07-06 12:20:00,41.97,41.98,41.93,41.94,73600.0,29.6663,29.6733,29.638,29.645,73600.0
2012-07-06 12:25:00,41.93,41.95,41.93,41.93,15700.0,29.638,29.6521,29.638,29.638,15700.0
2012-07-06 12:30:00,41.93,41.94,41.9,41.91,20600.0,29.638,29.645,29.6168,29.6238,20600.0
2012-07-06 12:35:00,41.91,41.91,41.88,41.88,10300.0,29.6238,29.6238,29.6026,29.6026,10300.0
2012-07-06 12:40:00,41.88,41.89,41.86,41.88,18300.0,29.6026,29.6097,29.5885,29.6026,18300.0
2012-07-06 12:45:00,41.88,41.9,41.87,41.89,29800.0,29.6026,29.6168,29.5956,29.6097,29800.0
2012-07-06 12:50:00,41.89,41.89,41.88,41.89,2600.0,29.6097,29.6097,29.6026,29.6097,2600.0
2012-07-06 12:55:00,41.89,41.89,41.88,41.89,3900.0,29.6097,29.6097,29.6026,29.6097,3900.0
2012-07-06 13:00:00,41.89,41.89,41.85,41.85,26600.0,29.6097,29.6097,29.5814,29.5814,26600.0
2012-07-06 13:05:00,41.85,41.88,41.85,41.88,10100.0,29.5814,29.6026,29.5814,29.6026,10100.0
2012-07-06 13:10:00,41.88,41.88,41.87,41.87,3200.0,29.6026,29.6026,29.5956,29.5956,3200.0
2012-07-06 13:15:00,41.87,41.91,41.86,41.89,31700.0,29.5956,29.6238,29.5885,29.6097,31700.0
2012-07-06 13:20:00,41.9,41.9,41.86,41.89,18400.0,29.6168,29.6168,29.5885,29.6097,18400.0
2012-07-06 13:25:00,41.89,41.89,41.84,41.84,7800.0,29.6097,29.6097,29.5744,29.5744,7800.0
2012-07-06 13:30:00,41.84,41.85,41.83,41.85,6100.0,29.5744,29.5814,29.5673,29.5814,6100.0
2012-07-06 13:35:00,41.85,41.86,41.84,41.86,7000.0,29.5814,29.5885,29.5744,29.5885,7000.0
2012-07-06 13:40:00,41.86,41.87,41.84,41.86,21800.0,29.5885,29.5956,29.5744,29.5885,21800.0
2012-07-06 13:45:00,41.86,41.87,41.84,41.84,9700.0,29.5885,29.5956,29.5744,29.5744,9700.0
2012-07-06 13:50:00,41.84,41.84,41.81,41.81,9900.0,29.5744,29.5744,29.5532,29.5532,9900.0
2012-07-06 13:55:00,41.81,41.84,41.81,41.83,16000.0,29.5532,29.5744,29.5532,29.5673,16000.0
2012-07-06 14:00:00,41.84,41.84,41.83,41.83,11000.0,29.5744,29.5744,29.5673,29.5673,11000.0
2012-07-06 14:05:00,41.84,41.84,41.83,41.84,10400.0,29.5744,29.5744,29.5673,29.5744,10400.0
2012-07-06 14:10:00,41.83,41.84,41.81,41.83,23100.0,29.5673,29.5744,29.5532,29.5673,23100.0
2012-07-06 14:15:00,41.83,41.84,41.8,41.8,15600.0,29.5673,29.5744,29.5461,29.5461,15600.0
2012-07-06 14:20:00,41.8,41.8,41.74,41.74,20700.0,29.5461,29.5461,29.5037,29.5037,20700.0
2012-07-06 14:25:00,41.74,41.76,41.74,41.76,9800.0,29.5037,29.5178,29.5037,29.5178,9800.0
2012-07-06 14:30:00,41.76,41.81,41.76,41.81,15300.0,29.5178,29.5532,29.5178,29.5532,15300.0
2012-07-06 14:35:00,41.81,41.82,41.78,41.78,16300.0,29.5532,29.5602,29.532,29.532,16300.0
2012-07-06 14:40:00,41.79,41.8,41.78,41.79,10700.0,29.539,29.5461,29.532,29.539,10700.0
2012-07-06 14:45:00,41.8,41.8,41.79,41.8,10600.0,29.5461,29.5461,29.539,29.5461,10600.0
2012-07-06 14:50:00,41.8,41.8,41.77,41.77,26700.0,29.5461,29.5461,29.5249,29.5249,26700.0
2012-07-06 14:55:00,41.78,41.79,41.77,41.79,18600.0,29.532,29.539,29.5249,29.539,18600.0
2012-07-06 15:00:00,41.79,41.79,41.76,41.76,29100.0,29.539,29.539,29.5178,29.5178,29100.0
2012-07-06 15:05:00,41.77,41.79,41.76,41.78,36300.0,29.5249,29.539,29.5178,29.532,36300.0
2012-07-06 15:10:00,41.78,41.8,41.77,41.8,24800.0,29.532,29.5461,29.5249,29.5461,24800.0
2012-07-06 15:15:00,41.8,41.83,41.79,41.81,54300.0,29.5461,29.5673,29.539,29.5532,54300.0
2012-07-06 15:20:00,41.8,41.81,41.78,41.81,48700.0,29.5461,29.5532,29.532,29.5532,48700.0
2012-07-06 15:25:00,41.8,41.81,41.79,41.8,54200.0,29.5461,29.5532,29.539,29.5461,54200.0
2012-07-06 15:30:00,41.79,41.81,41.79,41.8,176700.0,29.539,29.5532,29.539,29.5461,176700.0
2012-07-06 15:35:00,41.8,41.81,41.77,41.79,56100.0,29.5461,29.5532,29.5249,29.539,56100.0
2012-07-06 15:40:00,41.78,41.8,41.78,41.8,133600.0,29.532,29.5461,29.532,29.5461,133600.0
2012-07-06 15:45:00,41.79,41.81,41.77,41.77,135700.0,29.539,29.5532,29.5249,29.5249,135700.0
2012-07-06 15:50:00,41.78,41.81,41.75,41.78,154100.0,29.532,29.5532,29.5107,29.532,154100.0
2012-07-06 15:55:00,41.78,41.81,41.77,41.78,124200.0,29.532,29.5532,29.5249,29.532,124200.0
2012-07-09 09:30:00,41.75,42.03,41.73,41.97,32500.0,29.5107,29.7087,29.4966,29.6663,32500.0
2012-07-09 09:35:00,41.97,42.2,41.96,42.15,30800.0,29.6663,29.8288,29.6592,29.7935,30800.0
2012-07-09 09:40:00,42.13,42.2,42.1,42.17,27600.0,29.7793,29.8288,29.7581,29.8076,27600.0
2012-07-09 09:45:00,42.17,42.22,42.08,42.22,31300.0,29.8076,29.843,29.744,29.843,31300.0
2012-07-09 09:50:00,42.21,42.29,42.18,42.28,27600.0,29.8359,29.8924,29.8147,29.8854,27600.0
2012-07-09 09:55:00,42.27,42.3,42.24,42.27,20300.0,29.8783,29.8995,29.8571,29.8783,20300.0
2012-07-09 10:00:00,42.27,42.3,42.26,42.3,32100.0,29.8783,29.8995,29.8712,29.8995,32100.0
2012-07-09 10:05:00,42.29,42.3,42.2,42.24,64400.0,29.8924,29.8995,29.8288,29.8571,64400.0
2012-07-09 10:10:00,42.23,42.26,42.23,42.26,40800.0,29.85,29.8712,29.85,29.8712,40800.0
2012-07-09 10:15:00,42.24,42.25,42.12,42.12,35300.0,29.8571,29.8642,29.7723,29.7723,35300.0
2012-07-09 10:20:00,42.12,42.14,42.1,42.11,29300.0,29.7723,29.7864,29.7581,29.7652,29300.0
2012-07-09 10:25:00,42.11,42.13,42.07,42.07,21300.0,29.7652,29.7793,29.7369,29.7369,21300.0
2012-07-09 10:30:00,42.07,42.08,42.05,42.07,26400.0,29.7369,29.744,29.7228,29.7369,26400.0
2012-07-09 10:35:00,42.07,42.16,42.07,42.14,29900.0,29.7369,29.8006,29.7369,29.7864,29900.0
2012-07-09 10:40:00,42.14,42.15,42.13,42.13,21100.0,29.7864,29.7935,29.7793,29.7793,21100.0
2012-07-09 10:45:00,42.14,42.17,42.13,42.16,26200.0,29.7864,29.8076,29.7793,29.8006,26200.0
2012-07-09 10:50:00,42.16,42.19,42.16,42.19,14400.0,29.8006,29.8218,29.8006,29.8218,14400.0
2012-07-09 10:55:00,42.18,42.26,42.18,42.26,37800.0,29.8147,29.8712,29.8147,29.8712,37800.0
2012-07-09 11:00:00,42.26,42.27,42.22,42.23,30400.0,29.8712,29.8783,29.843,29.85,30400.0
2012-07-09 11:05:00,42.22,42.23,42.19,42.2,24200.0,29.843,29.85,29.8218,29.8288,24200.0
2012-07-09 11:10:00,42.19,42.2,42.17,42.18,24900.0,29.8218,29.8288,29.8076,29.8147,24900.0
2012-07-09 11:15:00,42.17,42.22,42.17,42.2,35600.0,29.8076,29.843,29.8076,29.8288,35600.0
2012-07-09 11:20:00,42.21,42.22,42.19,42.21,17300.0,29.8359,29.843,29.8218,29.8359,17300.0
2012-07-09 11:25:00,42.21,42.22,42.16,42.17,39100.0,29.8359,29.843,29.8006,29.8076,39100.0
2012-07-09 11:30:00,42.17,42.2,42.17,42.19,24300.0,29.8076,29.8288,29.8076,29.8218,24300.0
2012-07-09 11:35:00,42.19,42.24,42.18,42.23,50900.0,29.8218,29.8571,29.8147,29.85,50900.0
2012-07-09 11:40:00,42.23,42.24,42.21,42.23,17400.0,29.85,29.8571,29.8359,29.85,17400.0
2012-07-09 11:45:00,42.22,42.23,42.19,42.2,10900.0,29.843,29.85,29.8218,29.8288,10900.0
2012-07-09 11:50:00,42.21,42.21,42.14,42.14,12500.0,29.8359,29.8359,29.7864,29.7864,12500.0
2012-07-09 11:55:00,42.14,42.14,42.05,42.06,15400.0,29.7864,29.7864,29.7228,29.7299,15400.0
2012-07-09 12:00:00,42.06,42.07,42.04,42.04,8200.0,29.7299,29.7369,29.7157,29.7157,8200.0
2012-07-09 12:05:00,42.04,42.05,42.01,42.01,10600.0,29.7157,29.7228,29.6945,29.6945,10600.0
2012-07-09 12:10:00,42.02,42.05,42.0,42.05,20100.0,29.7016,29.7228,29.6875,29.7228,20100.0
2012-07-09 12:15:00,42.05,42.08,42.05,42.07,17800.0,29.7228,29.744,29.7228,29.7369,17800.0
2012-07-09 12:20:00,42.07,42.14,42.07,42.13,20100.0,29.7369,29.7864,29.7369,29.7793,20100.0
2012-07-09 12:25:00,42.13,42.15,42.12,42.15,15200.0,29.7793,29.7935,29.7723,29.7935,15200.0
2012-07-09 12:30:00,42.16,42.19,42.15,42.15,13700.0,29.8006,29.8218,29.7935,29.7935,13700.0
2012-07-09 12:35:00,42.15,42.18,42.12,42.14,34500.0,29.7935,29.8147,29.7723,29.7864,34500.0
2012-07-09 12:40:00,42.14,42.17,42.14,42.16,8200.0,29.7864,29.8076,29.7864,29.8006,8200.0
2012-07-09 12:45:00,42.17,42.2,42.16,42.2,32500.0,29.8076,29.8288,29.8006,29.8288,32500.0
2012-07-09 12:50:00,42.2,42.25,42.19,42.23,20200.0,29.8288,29.8642,29.8218,29.85,20200.0
2012-07-09 12:55:00,42.25,42.26,42.2,42.21,34600.0,29.8642,29.8712,29.8288,29.8359,34600.0
2012-07-09 13:00:00,42.2,42.21,42.2,42.2,6100.0,29.8288,29.8359,29.8288,29.8288,6100.0
2012-07-09 13:05:00,42.2,42.21,42.18,42.19,37900.0,29.8288,29.8359,29.8147,29.8218,37900.0
2012-07-09 13:10:00,42.19,42.2,42.19,42.19,14600.0,29.8218,29.8288,29.8218,29.8218,14600.0
2012-07-09 13:15:00,42.19,42.29,42.19,42.25,49500.0,29.8218,29.8924,29.8218,29.8642,49500.0
2012-07-09 13:20:00,42.25,42.25,42.23,42.23,21700.0,29.8642,29.8642,29.85,29.85,21700.0
2012-07-09 13:25:00,42.23,42.28,42.23,42.27,23600.0,29.85,29.8854,29.85,29.8783,23600.0
2012-07-09 13:30:00,42.27,42.27,42.26,42.26,11800.0,29.8783,29.8783,29.8712,29.8712,11800.0
2012-07-09 13:35:00,42.26,42.3,42.26,42.29,26200.0,29.8712,29.8995,29.8712,29.8924,26200.0
2012-07-09 13:40:00,42.3,42.31,42.28,42.3,29300.0,29.8995,29.9066,29.8854,29.8995,29300.0
2012-07-09 13:45:00,42.3,42.33,42.28,42.31,19100.0,29.8995,29.9207,29.8854,29.9066,19100.0
2012-07-09 13:50:00,42.31,42.34,42.29,42.3,27100.0,29.9066,29.9278,29.8924,29.8995,27100.0
2012-07-09 13:55:00,42.3,42.31,42.3,42.3,4200.0,29.8995,29.9066,29.8995,29.8995,4200.0
2012-07-09 14:00:00,42.3,42.31,42.3,42.3,17700.0,29.8995,29.9066,29.8995,29.8995,17700.0
2012-07-09 14:05:00,42.3,42.35,42.3,42.35,17900.0,29.8995,29.9349,29.8995,29.9349,17900.0
2012-07-09 14:10:00,42.35,42.39,42.34,42.37,30700.0,29.9349,29.9631,29.9278,29.949,30700.0
2012-07-09 14:15:00,42.36,42.37,42.34,42.34,21400.0,29.9419,29.949,29.9278,29.9278,21400.0
2012-07-09 14:20:00,42.34,42.35,42.32,42.32,19100.0,29.9278,29.9349,29.9136,29.9136,19100.0
2012-07-09 14:25:00,42.33,42.36,42.3,42.35,38900.0,29.9207,29.9419,29.8995,29.9349,38900.0
2012-07-09 14:30:00,42.35,42.36,42.32,42.32,15700.0,29.9349,29.9419,29.9136,29.9136,15700.0
2012-07-09 14:35:00,42.32,42.34,42.29,42.34,30000.0,29.9136,29.9278,29.8924,29.9278,30000.0
2012-07-09 14:40:00,42.34,42.34,42.32,42.32,24800.0,29.9278,29.9278,29.9136,29.9136,24800.0
2012-07-09 14:45:00,42.32,42.33,42.29,42.3,17900.0,29.9136,29.9207,29.8924,29.8995,17900.0
2012-07-09 14:50:00,42.3,42.31,42.3,42.3,8300.0,29.8995,29.9066,29.8995,29.8995,8300.0
2012-07-09 14:55:00,42.3,42.35,42.29,42.35,22800.0,29.8995,29.9349,29.8924,29.9349,22800.0
2012-07-09 15:00:00,42.35,42.36,42.33,42.35,34500.0,29.9349,29.9419,29.9207,29.9349,34500.0
2012-07-09 15:05:00,42.36,42.38,42.35,42.38,12500.0,29.9419,29.9561,29.9349,29.9561,12500.0
2012-07-09 15:10:00,42.37,42.38,42.37,42.37,12700.0,29.949,29.9561,29.949,29.949,12700.0
2012-07-09 15:15:00,42.37,42.44,42.37,42.43,48200.0,29.949,29.9985,29.949,29.9914,48200.0
2012-07-09 15:20:00,42.42,42.44,42.39,42.43,39200.0,29.9843,29.9985,29.9631,29.9914,39200.0
2012-07-09 15:25:00,42.44,42.51,42.43,42.5,66800.0,29.9985,30.0479,29.9914,30.0409,66800.0
2012-07-09 15:30:00,42.49,42.52,42.48,42.51,57600.0,30.0338,30.055,30.0267,30.0479,57600.0
2012-07-09 15:35:00,42.51,42.54,42.5,42.54,54200.0,30.0479,30.0692,30.0409,30.0692,54200.0
2012-07-09 15:40:00,42.54,42.54,42.53,42.54,54800.0,30.0692,30.0692,30.0621,30.0692,54800.0
2012-07-09 15:45:00,42.54,42.6,42.53,42.59,65200.0,30.0692,30.1116,30.0621,30.1045,65200.0
2012-07-09 15:50:00,42.59,42.6,42.52,42.57,116800.0,30.1045,30.1116,30.055,30.0904,116800.0
2012-07-09 15:55:00,42.57,42.61,42.56,42.58,230500.0,30.0904,30.1186,30.0833,30.0974,230500.0
2012-07-10 09:30:00,42.68,42.85,42.43,42.76,29300.0,30.1681,30.2883,29.9914,30.2247,29300.0
2012-07-10 09:35:00,42.81,42.81,42.71,42.75,13800.0,30.26,30.26,30.1893,30.2176,13800.0
2012-07-10 09:40:00,42.71,42.73,42.62,42.67,19100.0,30.1893,30.2035,30.1257,30.161,19100.0
2012-07-10 09:45:00,42.66,42.69,42.62,42.63,13900.0,30.154,30.1752,30.1257,30.1328,13900.0
2012-07-10 09:50:00,42.64,42.66,42.6,42.65,13300.0,30.1398,30.154,30.1116,30.1469,13300.0
2012-07-10 09:55:00,42.64,42.67,42.62,42.65,17200.0,30.1398,30.161,30.1257,30.1469,17200.0
2012-07-10 10:00:00,42.65,42.76,42.65,42.69,18300.0,30.1469,30.2247,30.1469,30.1752,18300.0
2012-07-10 10:05:00,42.69,42.7,42.61,42.61,22900.0,30.1752,30.1822,30.1186,30.1186,22900.0
2012-07-10 10:10:00,42.6,42.65,42.6,42.61,22600.0,30.1116,30.1469,30.1116,30.1186,22600.0
2012-07-10 10:15:00,42.6,42.62,42.58,42.58,25800.0,30.1116,30.1257,30.0974,30.0974,25800.0
2012-07-10 10:20:00,42.59,42.64,42.56,42.62,38800.0,30.1045,30.1398,30.0833,30.1257,38800.0
2012-07-10 10:25:00,42.62,42.69,42.62,42.68,34300.0,30.1257,30.1752,30.1257,30.1681,34300.0
2012-07-10 10:30:00,42.68,42.69,42.61,42.63,31100.0,30.1681,30.1752,30.1186,30.1328,31100.0
2012-07-10 10:35:00,42.63,42.66,42.6,42.62,28400.0,30.1328,30.154,30.1116,30.1257,28400.0
2012-07-10 10:40:00,42.61,42.63,42.59,42.6,16600.0,30.1186,30.1328,30.1045,30.1116,16600.0
2012-07-10 10:45:00,42.6,42.63,42.58,42.62,22100.0,30.1116,30.1328,30.0974,30.1257,22100.0
2012-07-10 10:50:00,42.61,42.64,42.59,42.63,12600.0,30.1186,30.1398,30.1045,30.1328,12600.0
2012-07-10 10:55:00,42.63,42.65,42.59,42.64,20300.0,30.1328,30.1469,30.1045,30.1398,20300.0
2012-07-10 11:00:00,42.64,42.64,42.6,42.61,32400.0,30.1398,30.1398,30.1116,30.1186,32400.0
2012-07-10 11:05:00,42.61,42.64,42.59,42.64,28900.0,30.1186,30.1398,30.1045,30.1398,28900.0
2012-07-10 11:10:00,42.64,42.66,42.63,42.65,24300.0,30.1398,30.154,30.1328,30.1469,24300.0
2012-07-10 11:15:00,42.64,42.66,42.62,42.65,20300.0,30.1398,30.154,30.1257,30.1469,20300.0
2012-07-10 11:20:00,42.65,42.71,42.65,42.7,21900.0,30.1469,30.1893,30.1469,30.1822,21900.0
2012-07-10 11:25:00,42.7,42.75,42.7,42.74,25200.0,30.1822,30.2176,30.1822,30.2105,25200.0
2012-07-10 11:30:00,42.73,42.76,42.72,42.74,26000.0,30.2035,30.2247,30.1964,30.2105,26000.0
2012-07-10 11:35:00,42.75,42.8,42.75,42.79,18800.0,30.2176,30.2529,30.2176,30.2459,18800.0
2012-07-10 11:40:00,42.8,42.83,42.79,42.82,9600.0,30.2529,30.2741,30.2459,30.2671,9600.0
2012-07-10 11:45:00,42.82,42.88,42.81,42.87,24000.0,30.2671,30.3095,30.26,30.3024,24000.0
2012-07-10 11:50:00,42.87,42.9,42.85,42.87,36700.0,30.3024,30.3236,30.2883,30.3024,36700.0
2012-07-10 11:55:00,42.87,42.88,42.85,42.85,14500.0,30.3024,30.3095,30.2883,30.2883,14500.0
2012-07-10 12:00:00,42.85,42.86,42.83,42.85,16300.0,30.2883,30.2953,30.2741,30.2883,16300.0
2012-07-10 12:05:00,42.86,42.86,42.8,42.8,24700.0,30.2953,30.2953,30.2529,30.2529,24700.0
2012-07-10 12:10:00,42.8,42.81,42.76,42.77,18500.0,30.2529,30.26,30.2247,30.2317,18500.0
2012-07-10 12:15:00,42.77,42.78,42.73,42.76,17700.0,30.2317,30.2388,30.2035,30.2247,17700.0
2012-07-10 12:20:00,42.76,42.78,42.75,42.78,20400.0,30.2247,30.2388,30.2176,30.2388,20400.0
2012-07-10 12:25:00,42.77,42.83,42.77,42.82,27700.0,30.2317,30.2741,30.2317,30.2671,27700.0
2012-07-10 12:30:00,42.82,42.83,42.82,42.82,4800.0,30.2671,30.2741,30.2671,30.2671,4800.0
2012-07-10 12:35:00,42.83,42.85,42.82,42.84,16900.0,30.2741,30.2883,30.2671,30.2812,16900.0
2012-07-10 12:40:00,42.85,42.89,42.84,42.89,19200.0,30.2883,30.3165,30.2812,30.3165,19200.0
2012-07-10 12:45:00,42.89,42.9,42.88,42.88,36200.0,30.3165,30.3236,30.3095,30.3095,36200.0
2012-07-10 12:50:00,42.88,42.91,42.88,42.91,18300.0,30.3095,30.3307,30.3095,30.3307,18300.0
2012-07-10 12:55:00,42.9,42.95,42.9,42.93,27300.0,30.3236,30.359,30.3236,30.3448,27300.0
2012-07-10 13:00:00,42.92,42.93,42.91,42.91,25000.0,30.3378,30.3448,30.3307,30.3307,25000.0
2012-07-10 13:05:00,42.91,42.92,42.91,42.91,11400.0,30.3307,30.3378,30.3307,30.3307,11400.0
2012-07-10 13:10:00,42.91,42.92,42.91,42.91,4300.0,30.3307,30.3378,30.3307,30.3307,4300.0
2012-07-10 13:15:00,42.92,42.92,42.91,42.92,8900.0,30.3378,30.3378,30.3307,30.3378,8900.0
2012-07-10 13:20:00,42.91,42.92,42.91,42.91,20900.0,30.3307,30.3378,30.3307,30.3307,20900.0
2012-07-10 13:25:00,42.91,42.94,42.91,42.93,37200.0,30.3307,30.3519,30.3307,30.3448,37200.0
2012-07-10 13:30:00,42.94,42.97,42.93,42.96,58100.0,30.3519,30.3731,30.3448,30.366,58100.0
2012-07-10 13:35:00,42.96,42.98,42.89,42.89,43100.0,30.366,30.3802,30.3165,30.3165,43100.0
2012-07-10 13:40:00,42.89,42.9,42.84,42.85,32000.0,30.3165,30.3236,30.2812,30.2883,32000.0
2012-07-10 13:45:00,42.85,42.86,42.83,42.83,33000.0,30.2883,30.2953,30.2741,30.2741,33000.0
2012-07-10 13:50:00,42.83,42.91,42.8,42.91,34000.0,30.2741,30.3307,30.2529,30.3307,34000.0
2012-07-10 13:55:00,42.9,42.91,42.84,42.84,35100.0,30.3236,30.3307,30.2812,30.2812,35100.0
2012-07-10 14:00:00,42.85,42.86,42.83,42.84,13700.0,30.2883,30.2953,30.2741,30.2812,13700.0
2012-07-10 14:05:00,42.84,42.91,42.84,42.9,24700.0,30.2812,30.3307,30.2812,30.3236,24700.0
2012-07-10 14:10:00,42.9,42.91,42.88,42.9,23400.0,30.3236,30.3307,30.3095,30.3236,23400.0
2012-07-10 14:15:00,42.9,42.91,42.82,42.83,39700.0,30.3236,30.3307,30.2671,30.2741,39700.0
2012-07-10 14:20:00,42.82,42.83,42.79,42.8,29100.0,30.2671,30.2741,30.2459,30.2529,29100.0
2012-07-10 14:25:00,42.8,42.82,42.79,42.81,27900.0,30.2529,30.2671,30.2459,30.26,27900.0
2012-07-10 14:30:00,42.8,42.81,42.75,42.76,55500.0,30.2529,30.26,30.2176,30.2247,55500.0
2012-07-10 14:35:00,42.75,42.81,42.74,42.81,25400.0,30.2176,30.26,30.2105,30.26,25400.0
2012-07-10 14:40:00,42.8,42.81,42.79,42.79,38100.0,30.2529,30.26,30.2459,30.2459,38100.0
2012-07-10 14:45:00,42.79,42.79,42.73,42.74,60600.0,30.2459,30.2459,30.2035,30.2105,60600.0
2012-07-10 14:50:00,42.74,42.76,42.72,42.75,26100.0,30.2105,30.2247,30.1964,30.2176,26100.0
2012-07-10 14:55:00,42.75,42.76,42.73,42.73,21500.0,30.2176,30.2247,30.2035,30.2035,21500.0
2012-07-10 15:00:00,42.73,42.78,42.73,42.77,32700.0,30.2035,30.2388,30.2035,30.2317,32700.0
2012-07-10 15:05:00,42.77,42.82,42.77,42.78,46100.0,30.2317,30.2671,30.2317,30.2388,46100.0
2012-07-10 15:10:00,42.78,42.79,42.71,42.71,29500.0,30.2388,30.2459,30.1893,30.1893,29500.0
2012-07-10 15:15:00,42.71,42.74,42.68,42.73,47100.0,30.1893,30.2105,30.1681,30.2035,47100.0
2012-07-10 15:20:00,42.72,42.77,42.69,42.7,51200.0,30.1964,30.2317,30.1752,30.1822,51200.0
2012-07-10 15:25:00,42.69,42.7,42.61,42.62,41600.0,30.1752,30.1822,30.1186,30.1257,41600.0
2012-07-10 15:30:00,42.61,42.64,42.56,42.56,113300.0,30.1186,30.1398,30.0833,30.0833,113300.0
2012-07-10 15:35:00,42.57,42.57,42.53,42.54,35000.0,30.0904,30.0904,30.0621,30.0692,35000.0
2012-07-10 15:40:00,42.53,42.54,42.5,42.53,116000.0,30.0621,30.0692,30.0409,30.0621,116000.0
2012-07-10 15:45:00,42.53,42.59,42.51,42.53,127000.0,30.0621,30.1045,30.0479,30.0621,127000.0
2012-07-10 15:50:00,42.52,42.6,42.52,42.59,103200.0,30.055,30.1116,30.055,30.1045,103200.0
2012-07-10 15:55:00,42.59,42.71,42.58,42.65,456300.0,30.1045,30.1893,30.0974,30.1469,456300.0
2012-07-11 09:30:00,42.58,42.58,42.34,42.38,58000.0,30.0974,30.0974,29.9278,29.9561,58000.0
2012-07-11 09:35:00,42.4,42.57,42.38,42.57,21300.0,29.9702,30.0904,29.9561,30.0904,21300.0
2012-07-11 09:40:00,42.57,42.68,42.55,42.68,34900.0,30.0904,30.1681,30.0762,30.1681,34900.0
2012-07-11 09:45:00,42.69,42.75,42.65,42.73,24600.0,30.1752,30.2176,30.1469,30.2035,24600.0
2012-07-11 09:50:00,42.71,42.78,42.7,42.75,14200.0,30.1893,30.2388,30.1822,30.2176,14200.0
2012-07-11 09:55:00,42.74,42.83,42.7,42.7,16800.0,30.2105,30.2741,30.1822,30.1822,16800.0
2012-07-11 10:00:00,42.71,42.79,42.7,42.76,18400.0,30.1893,30.2459,30.1822,30.2247,18400.0
2012-07-11 10:05:00,42.77,42.79,42.71,42.73,33000.0,30.2317,30.2459,30.1893,30.2035,33000.0
2012-07-11 10:10:00,42.72,42.75,42.68,42.7,52300.0,30.1964,30.2176,30.1681,30.1822,52300.0
2012-07-11 10:15:00,42.7,42.71,42.67,42.68,18500.0,30.1822,30.1893,30.161,30.1681,18500.0
2012-07-11 10:20:00,42.69,42.72,42.6,42.62,42500.0,30.1752,30.1964,30.1116,30.1257,42500.0
2012-07-11 10:25:00,42.62,42.63,42.57,42.6,17100.0,30.1257,30.1328,30.0904,30.1116,17100.0
2012-07-11 10:30:00,42.6,42.64,42.57,42.6,22200.0,30.1116,30.1398,30.0904,30.1116,22200.0
2012-07-11 10:35:00,42.6,42.6,42.49,42.49,29900.0,30.1116,30.1116,30.0338,30.0338,29900.0
2012-07-11 10:40:00,42.5,42.5,42.48,42.49,47400.0,30.0409,30.0409,30.0267,30.0338,47400.0
2012-07-11 10:45:00,42.49,42.49,42.4,42.42,23400.0,30.0338,30.0338,29.9702,29.9843,23400.0
2012-07-11 10:50:00,42.42,42.42,42.39,42.4,11400.0,29.9843,29.9843,29.9631,29.9702,11400.0
2012-07-11 10:55:00,42.4,42.47,42.39,42.4,17400.0,29.9702,30.0197,29.9631,29.9702,17400.0
2012-07-11 11:00:00,42.4,42.47,42.39,42.44,19400.0,29.9702,30.0197,29.9631,29.9985,19400.0
2012-07-11 11:05:00,42.44,42.45,42.42,42.42,14000.0,29.9985,30.0055,29.9843,29.9843,14000.0
2012-07-11 11:10:00,42.42,42.43,42.39,42.39,18700.0,29.9843,29.9914,29.9631,29.9631,18700.0
2012-07-11 11:15:00,42.4,42.43,42.37,42.39,19300.0,29.9702,29.9914,29.949,29.9631,19300.0
2012-07-11 11:20:00,42.39,42.42,42.39,42.41,14100.0,29.9631,29.9843,29.9631,29.9773,14100.0
2012-07-11 11:25:00,42.41,42.45,42.41,42.44,18500.0,29.9773,30.0055,29.9773,29.9985,18500.0
2012-07-11 11:30:00,42.43,42.47,42.42,42.44,14900.0,29.9914,30.0197,29.9843,29.9985,14900.0
2012-07-11 11:35:00,42.44,42.5,42.44,42.48,16000.0,29.9985,30.0409,29.9985,30.0267,16000.0
2012-07-11 11:40:00,42.48,42.5,42.44,42.44,17400.0,30.0267,30.0409,29.9985,29.9985,17400.0
2012-07-11 11:45:00,42.44,42.47,42.42,42.45,20900.0,29.9985,30.0197,29.9843,30.0055,20900.0
2012-07-11 11:50:00,42.45,42.45,42.42,42.42,9600.0,30.0055,30.0055,29.9843,29.9843,9600.0
2012-07-11 11:55:00,42.43,42.45,42.43,42.43,13400.0,29.9914,30.0055,29.9914,29.9914,13400.0
2012-07-11 12:00:00,42.44,42.52,42.44,42.49,36300.0,29.9985,30.055,29.9985,30.0338,36300.0
2012-07-11 12:05:00,42.51,42.53,42.48,42.48,13600.0,30.0479,30.0621,30.0267,30.0267,13600.0
2012-07-11 12:10:00,42.48,42.5,42.48,42.48,11400.0,30.0267,30.0409,30.0267,30.0267,11400.0
2012-07-11 12:15:00,42.48,42.49,42.46,42.46,14800.0,30.0267,30.0338,30.0126,30.0126,14800.0
2012-07-11 12:20:00,42.45,42.46,42.43,42.43,15400.0,30.0055,30.0126,29.9914,29.9914,15400.0
2012-07-11 12:25:00,42.43,42.43,42.4,42.4,11600.0,29.9914,29.9914,29.9702,29.9702,11600.0
2012-07-11 12:30:00,42.4,42.41,42.4,42.41,10100.0,29.9702,29.9773,29.9702,29.9773,10100.0
2012-07-11 12:35:00,42.4,42.4,42.37,42.37,20200.0,29.9702,29.9702,29.949,29.949,20200.0
2012-07-11 12:40:00,42.37,42.38,42.35,42.36,17000.0,29.949,29.9561,29.9349,29.9419,17000.0
2012-07-11 12:45:00,42.36,42.37,42.34,42.34,15300.0,29.9419,29.949,29.9278,29.9278,15300.0
2012-07-11 12:50:00,42.34,42.4,42.34,42.39,11500.0,29.9278,29.9702,29.9278,29.9631,11500.0
2012-07-11 12:55:00,42.39,42.42,42.38,42.42,16800.0,29.9631,29.9843,29.9561,29.9843,16800.0
2012-07-11 13:00:00,42.41,42.42,42.38,42.39,18100.0,29.9773,29.9843,29.9561,29.9631,18100.0
2012-07-11 13:05:00,42.39,42.4,42.38,42.4,16100.0,29.9631,29.9702,29.9561,29.9702,16100.0
2012-07-11 13:10:00,42.4,42.42,42.36,42.37,16000.0,29.9702,29.9843,29.9419,29.949,16000.0
2012-07-11 13:15:00,42.37,42.37,42.33,42.33,17000.0,29.949,29.949,29.9207,29.9207,17000.0
2012-07-11 13:20:00,42.33,42.34,42.33,42.34,8100.0,29.9207,29.9278,29.9207,29.9278,8100.0
2012-07-11 13:25:00,42.34,42.35,42.32,42.32,13400.0,29.9278,29.9349,29.9136,29.9136,13400.0
2012-07-11 13:30:00,42.33,42.34,42.3,42.34,22100.0,29.9207,29.9278,29.8995,29.9278,22100.0
2012-07-11 13:35:00,42.34,42.34,42.32,42.33,11400.0,29.9278,29.9278,29.9136,29.9207,11400.0
2012-07-11 13:40:00,42.33,42.34,42.32,42.33,10700.0,29.9207,29.9278,29.9136,29.9207,10700.0
2012-07-11 13:45:00,42.33,42.37,42.33,42.37,13900.0,29.9207,29.949,29.9207,29.949,13900.0
2012-07-11 13:50:00,42.36,42.39,42.35,42.37,12700.0,29.9419,29.9631,29.9349,29.949,12700.0
2012-07-11 13:55:00,42.37,42.38,42.35,42.36,15400.0,29.949,29.9561,29.9349,29.9419,15400.0
2012-07-11 14:00:00,42.37,42.39,42.27,42.29,66000.0,29.949,29.9631,29.8783,29.8924,66000.0
2012-07-11 14:05:00,42.29,42.34,42.26,42.32,24700.0,29.8924,29.9278,29.8712,29.9136,24700.0
2012-07-11 14:10:00,42.32,42.33,42.27,42.31,34600.0,29.9136,29.9207,29.8783,29.9066,34600.0
2012-07-11 14:15:00,42.31,42.35,42.28,42.32,28900.0,29.9066,29.9349,29.8854,29.9136,28900.0
2012-07-11 14:20:00,42.31,42.34,42.27,42.27,27000.0,29.9066,29.9278,29.8783,29.8783,27000.0
2012-07-11 14:25:00,42.27,42.32,42.27,42.3,36200.0,29.8783,29.9136,29.8783,29.8995,36200.0
2012-07-11 14:30:00,42.3,42.3,42.23,42.3,28200.0,29.8995,29.8995,29.85,29.8995,28200.0
2012-07-11 14:35:00,42.3,42.37,42.29,42.37,25000.0,29.8995,29.949,29.8924,29.949,25000.0
2012-07-11 14:40:00,42.37,42.39,42.35,42.36,33900.0,29.949,29.9631,29.9349,29.9419,33900.0
2012-07-11 14:45:00,42.36,42.41,42.34,42.41,34600.0,29.9419,29.9773,29.9278,29.9773,34600.0
2012-07-11 14:50:00,42.42,42.45,42.37,42.37,27900.0,29.9843,30.0055,29.949,29.949,27900.0
2012-07-11 14:55:00,42.37,42.37,42.32,42.33,14700.0,29.949,29.949,29.9136,29.9207,14700.0
2012-07-11 15:00:00,42.32,42.41,42.32,42.39,33900.0,29.9136,29.9773,29.9136,29.9631,33900.0
2012-07-11 15:05:00,42.39,42.39,42.36,42.37,19200.0,29.9631,29.9631,29.9419,29.949,19200.0
2012-07-11 15:10:00,42.38,42.38,42.32,42.33,19400.0,29.9561,29.9561,29.9136,29.9207,19400.0
2012-07-11 15:15:00,42.34,42.37,42.3,42.37,32800.0,29.9278,29.949,29.8995,29.949,32800.0
2012-07-11 15:20:00,42.36,42.38,42.35,42.36,20500.0,29.9419,29.9561,29.9349,29.9419,20500.0
2012-07-11 15:25:00,42.37,42.38,42.27,42.31,33400.0,29.949,29.9561,29.8783,29.9066,33400.0
2012-07-11 15:30:00,42.31,42.38,42.3,42.36,45200.0,29.9066,29.9561,29.8995,29.9419,45200.0
2012-07-11 15:35:00,42.36,42.36,42.3,42.32,47900.0,29.9419,29.9419,29.8995,29.9136,47900.0
2012-07-11 15:40:00,42.33,42.38,42.33,42.35,48300.0,29.9207,29.9561,29.9207,29.9349,48300.0
2012-07-11 15:45:00,42.36,42.45,42.36,42.42,90300.0,29.9419,30.0055,29.9419,29.9843,90300.0
2012-07-11 15:50:00,42.43,42.47,42.4,42.41,101500.0,29.9914,30.0197,29.9702,29.9773,101500.0
2012-07-11 15:55:00,42.4,42.41,42.34,42.35,216400.0,29.9702,29.9773,29.9278,29.9349,216400.0
2012-07-12 09:30:00,42.15,42.39,41.97,42.0,35500.0,29.7935,29.9631,29.6663,29.6875,35500.0
2012-07-12 09:35:00,41.99,42.04,41.89,42.01,29200.0,29.6804,29.7157,29.6097,29.6945,29200.0
2012-07-12 09:40:00,42.01,42.05,41.97,41.97,19400.0,29.6945,29.7228,29.6663,29.6663,19400.0
2012-07-12 09:45:00,41.97,41.97,41.92,41.96,18700.0,29.6663,29.6663,29.6309,29.6592,18700.0
2012-07-12 09:50:00,41.95,41.97,41.89,41.94,16300.0,29.6521,29.6663,29.6097,29.645,16300.0
2012-07-12 09:55:00,41.95,42.07,41.95,42.0,16900.0,29.6521,29.7369,29.6521,29.6875,16900.0
2012-07-12 10:00:00,42.01,42.02,41.93,41.93,19800.0,29.6945,29.7016,29.638,29.638,19800.0
2012-07-12 10:05:00,41.93,41.96,41.88,41.89,17700.0,29.638,29.6592,29.6026,29.6097,17700.0
2012-07-12 10:10:00,41.87,41.99,41.86,41.96,21200.0,29.5956,29.6804,29.5885,29.6592,21200.0
2012-07-12 10:15:00,41.96,41.97,41.91,41.92,15300.0,29.6592,29.6663,29.6238,29.6309,15300.0
2012-07-12 10:20:00,41.92,41.95,41.88,41.92,22200.0,29.6309,29.6521,29.6026,29.6309,22200.0
2012-07-12 10:25:00,41.92,41.95,41.88,41.9,13800.0,29.6309,29.6521,29.6026,29.6168,13800.0
2012-07-12 10:30:00,41.91,41.98,41.9,41.97,12900.0,29.6238,29.6733,29.6168,29.6663,12900.0
2012-07-12 10:35:00,41.97,41.97,41.94,41.94,12600.0,29.6663,29.6663,29.645,29.645,12600.0
2012-07-12 10:40:00,41.94,41.94,41.84,41.86,18400.0,29.645,29.645,29.5744,29.5885,18400.0
2012-07-12 10:45:00,41.87,41.87,41.81,41.82,12200.0,29.5956,29.5956,29.5532,29.5602,12200.0
2012-07-12 10:50:00,41.81,41.81,41.77,41.8,21700.0,29.5532,29.5532,29.5249,29.5461,21700.0
2012-07-12 10:55:00,41.8,41.82,41.76,41.79,25700.0,29.5461,29.5602,29.5178,29.539,25700.0
2012-07-12 11:00:00,41.8,41.89,41.75,41.86,43900.0,29.5461,29.6097,29.5107,29.5885,43900.0
2012-07-12 11:05:00,41.86,41.87,41.82,41.82,14100.0,29.5885,29.5956,29.5602,29.5602,14100.0
2012-07-12 11:10:00,41.81,41.82,41.78,41.79,8800.0,29.5532,29.5602,29.532,29.539,8800.0
2012-07-12 11:15:00,41.79,41.79,41.75,41.79,24000.0,29.539,29.539,29.5107,29.539,24000.0
2012-07-12 11:20:00,41.8,41.82,41.78,41.81,20500.0,29.5461,29.5602,29.532,29.5532,20500.0
2012-07-12 11:25:00,41.81,41.89,41.79,41.88,21800.0,29.5532,29.6097,29.539,29.6026,21800.0
2012-07-12 11:30:00,41.87,41.9,41.86,41.86,14500.0,29.5956,29.6168,29.5885,29.5885,14500.0
2012-07-12 11:35:00,41.86,41.93,41.85,41.9,32600.0,29.5885,29.638,29.5814,29.6168,32600.0
2012-07-12 11:40:00,41.9,41.9,41.86,41.86,16700.0,29.6168,29.6168,29.5885,29.5885,16700.0
2012-07-12 11:45:00,41.87,41.94,41.87,41.91,23800.0,29.5956,29.645,29.5956,29.6238,23800.0
2012-07-12 11:50:00,41.92,41.93,41.9,41.9,15500.0,29.6309,29.638,29.6168,29.6168,15500.0
2012-07-12 11:55:00,41.9,41.93,41.9,41.92,22400.0,29.6168,29.638,29.6168,29.6309,22400.0
2012-07-12 12:00:00,41.92,41.98,41.92,41.98,20400.0,29.6309,29.6733,29.6309,29.6733,20400.0
2012-07-12 12:05:00,41.98,41.98,41.89,41.91,47700.0,29.6733,29.6733,29.6097,29.6238,47700.0
2012-07-12 12:10:00,41.92,41.94,41.89,41.94,44400.0,29.6309,29.645,29.6097,29.645,44400.0
2012-07-12 12:15:00,41.95,41.95,41.93,41.95,10800.0,29.6521,29.6521,29.638,29.6521,10800.0
2012-07-12 12:20:00,41.94,42.0,41.94,41.97,22400.0,29.645,29.6875,29.645,29.6663,22400.0
2012-07-12 12:25:00,41.97,41.98,41.93,41.93,10100.0,29.6663,29.6733,29.638,29.638,10100.0
2012-07-12 12:30:00,41.93,41.94,41.9,41.9,18600.0,29.638,29.645,29.6168,29.6168,18600.0
2012-07-12 12:35:00,41.91,41.93,41.9,41.92,15400.0,29.6238,29.638,29.6168,29.6309,15400.0
2012-07-12 12:40:00,41.93,41.93,41.92,41.92,2300.0,29.638,29.638,29.6309,29.6309,2300.0
2012-07-12 12:45:00,41.93,41.93,41.92,41.92,34100.0,29.638,29.638,29.6309,29.6309,34100.0
2012-07-12 12:50:00,41.92,41.94,41.91,41.93,19700.0,29.6309,29.645,29.6238,29.638,19700.0
2012-07-12 12:55:00,41.93,41.99,41.93,41.99,19400.0,29.638,29.6804,29.638,29.6804,19400.0
2012-07-12 13:00:00,41.99,42.0,41.93,41.94,41200.0,29.6804,29.6875,29.638,29.645,41200.0
2012-07-12 13:05:00,41.94,41.98,41.94,41.96,16800.0,29.645,29.6733,29.645,29.6592,16800.0
2012-07-12 13:10:00,41.96,42.02,41.96,42.0,19900.0,29.6592,29.7016,29.6592,29.6875,19900.0
2012-07-12 13:15:00,42.0,42.02,41.98,41.99,11000.0,29.6875,29.7016,29.6733,29.6804,11000.0
2012-07-12 13:20:00,41.99,42.05,41.99,41.99,27600.0,29.6804,29.7228,29.6804,29.6804,27600.0
2012-07-12 13:25:00,42.0,42.04,41.99,41.99,38100.0,29.6875,29.7157,29.6804,29.6804,38100.0
2012-07-12 13:30:00,42.0,42.03,41.96,42.03,23200.0,29.6875,29.7087,29.6592,29.7087,23200.0
2012-07-12 13:35:00,42.03,42.03,41.99,42.0,16000.0,29.7087,29.7087,29.6804,29.6875,16000.0
2012-07-12 13:40:00,42.01,42.05,42.0,42.02,21600.0,29.6945,29.7228,29.6875,29.7016,21600.0
2012-07-12 13:45:00,42.02,42.06,42.01,42.04,12500.0,29.7016,29.7299,29.6945,29.7157,12500.0
2012-07-12 13:50:00,42.04,42.05,41.99,42.0,23200.0,29.7157,29.7228,29.6804,29.6875,23200.0
2012-07-12 13:55:00,42.0,42.02,41.98,42.01,38700.0,29.6875,29.7016,29.6733,29.6945,38700.0
2012-07-12 14:00:00,42.01,42.03,41.98,41.99,35200.0,29.6945,29.7087,29.6733,29.6804,35200.0
2012-07-12 14:05:00,41.99,42.07,41.99,42.05,27000.0,29.6804,29.7369,29.6804,29.7228,27000.0
2012-07-12 14:10:00,42.05,42.07,41.99,42.01,41500.0,29.7228,29.7369,29.6804,29.6945,41500.0
2012-07-12 14:15:00,42.01,42.04,41.98,41.99,29600.0,29.6945,29.7157,29.6733,29.6804,29600.0
2012-07-12 14:20:00,42.0,42.05,41.99,42.0,20600.0,29.6875,29.7228,29.6804,29.6875,20600.0
2012-07-12 14:25:00,42.0,42.05,42.0,42.03,18600.0,29.6875,29.7228,29.6875,29.7087,18600.0
2012-07-12 14:30:00,42.04,42.1,42.04,42.06,20100.0,29.7157,29.7581,29.7157,29.7299,20100.0
2012-07-12 14:35:00,42.06,42.08,42.05,42.08,22900.0,29.7299,29.744,29.7228,29.744,22900.0
2012-07-12 14:40:00,42.07,42.09,42.05,42.07,26200.0,29.7369,29.7511,29.7228,29.7369,26200.0
2012-07-12 14:45:00,42.08,42.08,42.0,42.0,21700.0,29.744,29.744,29.6875,29.6875,21700.0
2012-07-12 14:50:00,42.01,42.05,42.01,42.05,19800.0,29.6945,29.7228,29.6945,29.7228,19800.0
2012-07-12 14:55:00,42.03,42.08,42.03,42.06,19600.0,29.7087,29.744,29.7087,29.7299,19600.0
2012-07-12 15:00:00,42.07,42.09,42.04,42.09,24800.0,29.7369,29.7511,29.7157,29.7511,24800.0
2012-07-12 15:05:00,42.09,42.11,42.07,42.11,28700.0,29.7511,29.7652,29.7369,29.7652,28700.0
2012-07-12 15:10:00,42.11,42.16,42.11,42.14,30500.0,29.7652,29.8006,29.7652,29.7864,30500.0
2012-07-12 15:15:00,42.14,42.17,42.13,42.16,75300.0,29.7864,29.8076,29.7793,29.8006,75300.0
2012-07-12 15:20:00,42.16,42.22,42.15,42.22,88500.0,29.8006,29.843,29.7935,29.843,88500.0
2012-07-12 15:25:00,42.23,42.25,42.15,42.17,70800.0,29.85,29.8642,29.7935,29.8076,70800.0
2012-07-12 15:30:00,42.15,42.22,42.14,42.2,87700.0,29.7935,29.843,29.7864,29.8288,87700.0
2012-07-12 15:35:00,42.19,42.23,42.19,42.2,85600.0,29.8218,29.85,29.8218,29.8288,85600.0
2012-07-12 15:40:00,42.2,42.25,42.13,42.16,75300.0,29.8288,29.8642,29.7793,29.8006,75300.0
2012-07-12 15:45:00,42.16,42.18,42.09,42.1,77300.0,29.8006,29.8147,29.7511,29.7581,77300.0
2012-07-12 15:50:00,42.1,42.11,42.02,42.02,82000.0,29.7581,29.7652,29.7016,29.7016,82000.0
2012-07-12 15:55:00,42.02,42.08,42.02,42.02,160500.0,29.7016,29.744,29.7016,29.7016,160500.0
2012-07-13 09:30:00,42.1,42.2,41.98,42.02,39000.0,29.7581,29.8288,29.6733,29.7016,39000.0
2012-07-13 09:35:00,42.02,42.16,42.02,42.1,17500.0,29.7016,29.8006,29.7016,29.7581,17500.0
2012-07-13 09:40:00,42.12,42.35,42.12,42.33,14900.0,29.7723,29.9349,29.7723,29.9207,14900.0
2012-07-13 09:45:00,42.37,42.37,42.29,42.33,20300.0,29.949,29.949,29.8924,29.9207,20300.0
2012-07-13 09:50:00,42.34,42.35,42.25,42.29,15600.0,29.9278,29.9349,29.8642,29.8924,15600.0
2012-07-13 09:55:00,42.31,42.4,42.26,42.39,23000.0,29.9066,29.9702,29.8712,29.9631,23000.0
2012-07-13 10:00:00,42.4,42.51,42.4,42.51,43400.0,29.9702,30.0479,29.9702,30.0479,43400.0
2012-07-13 10:05:00,42.52,42.61,42.52,42.56,32400.0,30.055,30.1186,30.055,30.0833,32400.0
2012-07-13 10:10:00,42.56,42.57,42.49,42.51,18300.0,30.0833,30.0904,30.0338,30.0479,18300.0
2012-07-13 10:15:00,42.51,42.52,42.39,42.4,18600.0,30.0479,30.055,29.9631,29.9702,18600.0
2012-07-13 10:20:00,42.39,42.43,42.37,42.43,14900.0,29.9631,29.9914,29.949,29.9914,14900.0
2012-07-13 10:25:00,42.44,42.44,42.37,42.38,17100.0,29.9985,29.9985,29.949,29.9561,17100.0
2012-07-13 10:30:00,42.39,42.45,42.36,42.36,15800.0,29.9631,30.0055,29.9419,29.9419,15800.0
2012-07-13 10:35:00,42.35,42.47,42.35,42.45,23700.0,29.9349,30.0197,29.9349,30.0055,23700.0
2012-07-13 10:40:00,42.47,42.48,42.41,42.43,11500.0,30.0197,30.0267,29.9773,29.9914,11500.0
2012-07-13 10:45:00,42.44,42.49,42.44,42.46,10500.0,29.9985,30.0338,29.9985,30.0126,10500.0
2012-07-13 10:50:00,42.46,42.53,42.46,42.53,13600.0,30.0126,30.0621,30.0126,30.0621,13600.0
2012-07-13 10:55:00,42.53,42.55,42.5,42.51,19400.0,30.0621,30.0762,30.0409,30.0479,19400.0
2012-07-13 11:00:00,42.52,42.53,42.5,42.52,13700.0,30.055,30.0621,30.0409,30.055,13700.0
2012-07-13 11:05:00,42.52,42.61,42.51,42.59,57800.0,30.055,30.1186,30.0479,30.1045,57800.0
2012-07-13 11:10:00,42.6,42.64,42.59,42.61,21700.0,30.1116,30.1398,30.1045,30.1186,21700.0
2012-07-13 11:15:00,42.61,42.62,42.54,42.55,20500.0,30.1186,30.1257,30.0692,30.0762,20500.0
2012-07-13 11:20:00,42.55,42.55,42.51,42.52,13900.0,30.0762,30.0762,30.0479,30.055,13900.0
2012-07-13 11:25:00,42.5,42.5,42.45,42.46,9800.0,30.0409,30.0409,30.0055,30.0126,9800.0
2012-07-13 11:30:00,42.45,42.48,42.44,42.48,14000.0,30.0055,30.0267,29.9985,30.0267,14000.0
2012-07-13 11:35:00,42.48,42.48,42.45,42.48,13800.0,30.0267,30.0267,30.0055,30.0267,13800.0
2012-07-13 11:40:00,42.48,42.52,42.48,42.5,7900.0,30.0267,30.055,30.0267,30.0409,7900.0
2012-07-13 11:45:00,42.51,42.53,42.5,42.51,12500.0,30.0479,30.0621,30.0409,30.0479,12500.0
2012-07-13 11:50:00,42.51,42.54,42.51,42.53,10700.0,30.0479,30.0692,30.0479,30.0621,10700.0
2012-07-13 11:55:00,42.53,42.58,42.53,42.58,6700.0,30.0621,30.0974,30.0621,30.0974,6700.0
2012-07-13 12:00:00,42.59,42.63,42.59,42.62,13000.0,30.1045,30.1328,30.1045,30.1257,13000.0
2012-07-13 12:05:00,42.62,42.63,42.61,42.61,7000.0,30.1257,30.1328,30.1186,30.1186,7000.0
2012-07-13 12:10:00,42.62,42.66,42.62,42.65,15500.0,30.1257,30.154,30.1257,30.1469,15500.0
2012-07-13 12:15:00,42.65,42.66,42.62,42.62,13400.0,30.1469,30.154,30.1257,30.1257,13400.0
2012-07-13 12:20:00,42.62,42.63,42.57,42.61,16100.0,30.1257,30.1328,30.0904,30.1186,16100.0
2012-07-13 12:25:00,42.61,42.61,42.61,42.61,2500.0,30.1186,30.1186,30.1186,30.1186,2500.0
2012-07-13 12:30:00,42.62,42.62,42.58,42.58,7900.0,30.1257,30.1257,30.0974,30.0974,7900.0
2012-07-13 12:35:00,42.59,42.59,42.54,42.57,15600.0,30.1045,30.1045,30.0692,30.0904,15600.0
2012-07-13 12:40:00,42.58,42.6,42.58,42.59,4200.0,30.0974,30.1116,30.0974,30.1045,4200.0
2012-07-13 12:45:00,42.6,42.62,42.6,42.61,6100.0,30.1116,30.1257,30.1116,30.1186,6100.0
2012-07-13 12:50:00,42.62,42.64,42.6,42.61,11600.0,30.1257,30.1398,30.1116,30.1186,11600.0
2012-07-13 12:55:00,42.62,42.62,42.59,42.61,7200.0,30.1257,30.1257,30.1045,30.1186,7200.0
2012-07-13 13:00:00,42.62,42.64,42.62,42.63,3900.0,30.1257,30.1398,30.1257,30.1328,3900.0
2012-07-13 13:05:00,42.63,42.65,42.63,42.64,6900.0,30.1328,30.1469,30.1328,30.1398,6900.0
2012-07-13 13:10:00,42.63,42.64,42.61,42.63,16600.0,30.1328,30.1398,30.1186,30.1328,16600.0
2012-07-13 13:15:00,42.63,42.64,42.61,42.62,14400.0,30.1328,30.1398,30.1186,30.1257,14400.0
2012-07-13 13:20:00,42.63,42.63,42.56,42.58,20500.0,30.1328,30.1328,30.0833,30.0974,20500.0
2012-07-13 13:25:00,42.58,42.6,42.54,42.57,28300.0,30.0974,30.1116,30.0692,30.0904,28300.0
2012-07-13 13:30:00,42.57,42.58,42.55,42.55,10400.0,30.0904,30.0974,30.0762,30.0762,10400.0
2012-07-13 13:35:00,42.55,42.55,42.54,42.54,2200.0,30.0762,30.0762,30.0692,30.0692,2200.0
2012-07-13 13:40:00,42.54,42.56,42.54,42.55,8700.0,30.0692,30.0833,30.0692,30.0762,8700.0
2012-07-13 13:45:00,42.55,42.56,42.55,42.56,9100.0,30.0762,30.0833,30.0762,30.0833,9100.0
2012-07-13 13:50:00,42.55,42.56,42.55,42.56,13700.0,30.0762,30.0833,30.0762,30.0833,13700.0
2012-07-13 13:55:00,42.55,42.55,42.49,42.5,39400.0,30.0762,30.0762,30.0338,30.0409,39400.0
2012-07-13 14:00:00,42.5,42.5,42.48,42.48,8200.0,30.0409,30.0409,30.0267,30.0267,8200.0
2012-07-13 14:05:00,42.48,42.49,42.45,42.45,14700.0,30.0267,30.0338,30.0055,30.0055,14700.0
2012-07-13 14:10:00,42.46,42.46,42.44,42.45,11600.0,30.0126,30.0126,29.9985,30.0055,11600.0
2012-07-13 14:15:00,42.46,42.48,42.45,42.47,14700.0,30.0126,30.0267,30.0055,30.0197,14700.0
2012-07-13 14:20:00,42.47,42.48,42.46,42.48,18800.0,30.0197,30.0267,30.0126,30.0267,18800.0
2012-07-13 14:25:00,42.48,42.48,42.47,42.47,4300.0,30.0267,30.0267,30.0197,30.0197,4300.0
2012-07-13 14:30:00,42.47,42.5,42.46,42.5,14300.0,30.0197,30.0409,30.0126,30.0409,14300.0
2012-07-13 14:35:00,42.5,42.5,42.45,42.46,17800.0,30.0409,30.0409,30.0055,30.0126,17800.0
2012-07-13 14:40:00,42.46,42.46,42.43,42.43,14900.0,30.0126,30.0126,29.9914,29.9914,14900.0
2012-07-13 14:45:00,42.43,42.44,42.42,42.43,16000.0,29.9914,29.9985,29.9843,29.9914,16000.0
2012-07-13 14:50:00,42.44,42.44,42.42,42.44,16500.0,29.9985,29.9985,29.9843,29.9985,16500.0
2012-07-13 14:55:00,42.43,42.44,42.41,42.42,17600.0,29.9914,29.9985,29.9773,29.9843,17600.0
2012-07-13 15:00:00,42.43,42.5,42.41,42.47,46300.0,29.9914,30.0409,29.9773,30.0197,46300.0
2012-07-13 15:05:00,42.47,42.48,42.46,42.47,12900.0,30.0197,30.0267,30.0126,30.0197,12900.0
2012-07-13 15:10:00,42.46,42.52,42.46,42.52,24200.0,30.0126,30.055,30.0126,30.055,24200.0
2012-07-13 15:15:00,42.52,42.52,42.5,42.52,17400.0,30.055,30.055,30.0409,30.055,17400.0
2012-07-13 15:20:00,42.52,42.55,42.51,42.55,25100.0,30.055,30.0762,30.0479,30.0762,25100.0
2012-07-13 15:25:00,42.55,42.55,42.48,42.49,27900.0,30.0762,30.0762,30.0267,30.0338,27900.0
2012-07-13 15:30:00,42.49,42.52,42.48,42.5,35400.0,30.0338,30.055,30.0267,30.0409,35400.0
2012-07-13 15:35:00,42.51,42.52,42.48,42.49,28400.0,30.0479,30.055,30.0267,30.0338,28400.0
2012-07-13 15:40:00,42.48,42.51,42.45,42.49,62700.0,30.0267,30.0479,30.0055,30.0338,62700.0
2012-07-13 15:45:00,42.5,42.51,42.46,42.48,39600.0,30.0409,30.0479,30.0126,30.0267,39600.0
2012-07-13 15:50:00,42.48,42.53,42.44,42.51,74000.0,30.0267,30.0621,29.9985,30.0479,74000.0
2012-07-13 15:55:00,42.51,42.53,42.48,42.52,108200.0,30.0479,30.0621,30.0267,30.055,108200.0
2012-07-16 09:30:00,42.51,42.67,42.2,42.25,118600.0,30.0479,30.161,29.8288,29.8642,118600.0
2012-07-16 09:35:00,42.26,42.43,42.25,42.39,37100.0,29.8712,29.9914,29.8642,29.9631,37100.0
2012-07-16 09:40:00,42.38,42.4,42.28,42.33,19800.0,29.9561,29.9702,29.8854,29.9207,19800.0
2012-07-16 09:45:00,42.32,42.33,42.24,42.28,14600.0,29.9136,29.9207,29.8571,29.8854,14600.0
2012-07-16 09:50:00,42.29,42.39,42.29,42.35,15200.0,29.8924,29.9631,29.8924,29.9349,15200.0
2012-07-16 09:55:00,42.35,42.39,42.3,42.33,13100.0,29.9349,29.9631,29.8995,29.9207,13100.0
2012-07-16 10:00:00,42.32,42.39,42.31,42.37,20000.0,29.9136,29.9631,29.9066,29.949,20000.0
2012-07-16 10:05:00,42.37,42.38,42.3,42.32,24700.0,29.949,29.9561,29.8995,29.9136,24700.0
2012-07-16 10:10:00,42.31,42.37,42.3,42.36,18700.0,29.9066,29.949,29.8995,29.9419,18700.0
2012-07-16 10:15:00,42.37,42.38,42.32,42.34,15400.0,29.949,29.9561,29.9136,29.9278,15400.0
2012-07-16 10:20:00,42.34,42.35,42.31,42.35,10600.0,29.9278,29.9349,29.9066,29.9349,10600.0
2012-07-16 10:25:00,42.34,42.34,42.31,42.33,16300.0,29.9278,29.9278,29.9066,29.9207,16300.0
2012-07-16 10:30:00,42.32,42.38,42.32,42.38,12600.0,29.9136,29.9561,29.9136,29.9561,12600.0
2012-07-16 10:35:00,42.37,42.38,42.32,42.32,18300.0,29.949,29.9561,29.9136,29.9136,18300.0
2012-07-16 10:40:00,42.32,42.34,42.3,42.32,24500.0,29.9136,29.9278,29.8995,29.9136,24500.0
2012-07-16 10:45:00,42.33,42.34,42.27,42.3,29400.0,29.9207,29.9278,29.8783,29.8995,29400.0
2012-07-16 10:50:00,42.3,42.32,42.25,42.25,14200.0,29.8995,29.9136,29.8642,29.8642,14200.0
2012-07-16 10:55:00,42.24,42.28,42.22,42.26,18900.0,29.8571,29.8854,29.843,29.8712,18900.0
2012-07-16 11:00:00,42.26,42.28,42.23,42.27,13800.0,29.8712,29.8854,29.85,29.8783,13800.0
2012-07-16 11:05:00,42.29,42.29,42.26,42.26,9700.0,29.8924,29.8924,29.8712,29.8712,9700.0
2012-07-16 11:10:00,42.26,42.39,42.26,42.39,20400.0,29.8712,29.9631,29.8712,29.9631,20400.0
2012-07-16 11:15:00,42.4,42.43,42.39,42.42,15400.0,29.9702,29.9914,29.9631,29.9843,15400.0
2012-07-16 11:20:00,42.41,42.44,42.4,42.41,16000.0,29.9773,29.9985,29.9702,29.9773,16000.0
2012-07-16 11:25:00,42.42,42.42,42.35,42.39,9700.0,29.9843,29.9843,29.9349,29.9631,9700.0
2012-07-16 11:30:00,42.38,42.4,42.35,42.37,16100.0,29.9561,29.9702,29.9349,29.949,16100.0
2012-07-16 11:35:00,42.36,42.41,42.36,42.41,10300.0,29.9419,29.9773,29.9419,29.9773,10300.0
2012-07-16 11:40:00,42.41,42.41,42.36,42.4,18800.0,29.9773,29.9773,29.9419,29.9702,18800.0
2012-07-16 11:45:00,42.4,42.4,42.36,42.37,12900.0,29.9702,29.9702,29.9419,29.949,12900.0
2012-07-16 11:50:00,42.36,42.39,42.36,42.39,11000.0,29.9419,29.9631,29.9419,29.9631,11000.0
2012-07-16 11:55:00,42.39,42.39,42.32,42.33,13100.0,29.9631,29.9631,29.9136,29.9207,13100.0
2012-07-16 12:00:00,42.32,42.36,42.32,42.36,10100.0,29.9136,29.9419,29.9136,29.9419,10100.0
2012-07-16 12:05:00,42.37,42.38,42.35,42.35,20700.0,29.949,29.9561,29.9349,29.9349,20700.0
2012-07-16 12:10:00,42.36,42.39,42.36,42.39,15200.0,29.9419,29.9631,29.9419,29.9631,15200.0
2012-07-16 12:15:00,42.38,42.39,42.35,42.36,8800.0,29.9561,29.9631,29.9349,29.9419,8800.0
2012-07-16 12:20:00,42.36,42.36,42.31,42.33,11300.0,29.9419,29.9419,29.9066,29.9207,11300.0
2012-07-16 12:25:00,42.33,42.34,42.3,42.32,11600.0,29.9207,29.9278,29.8995,29.9136,11600.0
2012-07-16 12:30:00,42.32,42.35,42.32,42.33,9300.0,29.9136,29.9349,29.9136,29.9207,9300.0
2012-07-16 12:35:00,42.32,42.33,42.27,42.28,14600.0,29.9136,29.9207,29.8783,29.8854,14600.0
2012-07-16 12:40:00,42.27,42.28,42.27,42.27,4300.0,29.8783,29.8854,29.8783,29.8783,4300.0
2012-07-16 12:45:00,42.27,42.28,42.27,42.27,4100.0,29.8783,29.8854,29.8783,29.8783,4100.0
2012-07-16 12:50:00,42.27,42.28,42.24,42.26,12200.0,29.8783,29.8854,29.8571,29.8712,12200.0
2012-07-16 12:55:00,42.26,42.28,42.26,42.27,9500.0,29.8712,29.8854,29.8712,29.8783,9500.0
2012-07-16 13:00:00,42.27,42.33,42.27,42.3,16900.0,29.8783,29.9207,29.8783,29.8995,16900.0
2012-07-16 13:05:00,42.29,42.29,42.24,42.24,11500.0,29.8924,29.8924,29.8571,29.8571,11500.0
2012-07-16 13:10:00,42.24,42.26,42.22,42.22,7800.0,29.8571,29.8712,29.843,29.843,7800.0
2012-07-16 13:15:00,42.22,42.22,42.19,42.2,16700.0,29.843,29.843,29.8218,29.8288,16700.0
2012-07-16 13:20:00,42.2,42.21,42.18,42.18,24500.0,29.8288,29.8359,29.8147,29.8147,24500.0
2012-07-16 13:25:00,42.18,42.2,42.17,42.17,16700.0,29.8147,29.8288,29.8076,29.8076,16700.0
2012-07-16 13:30:00,42.17,42.18,42.17,42.17,4200.0,29.8076,29.8147,29.8076,29.8076,4200.0
2012-07-16 13:35:00,42.17,42.18,42.15,42.16,11900.0,29.8076,29.8147,29.7935,29.8006,11900.0
2012-07-16 13:40:00,42.15,42.18,42.14,42.18,26600.0,29.7935,29.8147,29.7864,29.8147,26600.0
2012-07-16 13:45:00,42.17,42.23,42.17,42.21,28100.0,29.8076,29.85,29.8076,29.8359,28100.0
2012-07-16 13:50:00,42.21,42.23,42.2,42.22,10900.0,29.8359,29.85,29.8288,29.843,10900.0
2012-07-16 13:55:00,42.22,42.23,42.19,42.19,10200.0,29.843,29.85,29.8218,29.8218,10200.0
2012-07-16 14:00:00,42.19,42.24,42.18,42.19,23400.0,29.8218,29.8571,29.8147,29.8218,23400.0
2012-07-16 14:05:00,42.2,42.27,42.19,42.26,16700.0,29.8288,29.8783,29.8218,29.8712,16700.0
2012-07-16 14:10:00,42.26,42.27,42.25,42.26,7500.0,29.8712,29.8783,29.8642,29.8712,7500.0
2012-07-16 14:15:00,42.25,42.31,42.24,42.3,22100.0,29.8642,29.9066,29.8571,29.8995,22100.0
2012-07-16 14:20:00,42.3,42.32,42.3,42.3,11600.0,29.8995,29.9136,29.8995,29.8995,11600.0
2012-07-16 14:25:00,42.3,42.31,42.29,42.31,7800.0,29.8995,29.9066,29.8924,29.9066,7800.0
2012-07-16 14:30:00,42.3,42.3,42.27,42.27,12200.0,29.8995,29.8995,29.8783,29.8783,12200.0
2012-07-16 14:35:00,42.27,42.27,42.23,42.23,16300.0,29.8783,29.8783,29.85,29.85,16300.0
2012-07-16 14:40:00,42.24,42.28,42.24,42.27,12500.0,29.8571,29.8854,29.8571,29.8783,12500.0
2012-07-16 14:45:00,42.28,42.36,42.27,42.35,17500.0,29.8854,29.9419,29.8783,29.9349,17500.0
2012-07-16 14:50:00,42.36,42.37,42.29,42.29,22900.0,29.9419,29.949,29.8924,29.8924,22900.0
2012-07-16 14:55:00,42.29,42.3,42.27,42.27,9300.0,29.8924,29.8995,29.8783,29.8783,9300.0
2012-07-16 15:00:00,42.27,42.28,42.23,42.28,24800.0,29.8783,29.8854,29.85,29.8854,24800.0
2012-07-16 15:05:00,42.28,42.29,42.27,42.28,10900.0,29.8854,29.8924,29.8783,29.8854,10900.0
2012-07-16 15:10:00,42.28,42.32,42.28,42.32,14800.0,29.8854,29.9136,29.8854,29.9136,14800.0
2012-07-16 15:15:00,42.31,42.32,42.28,42.28,17700.0,29.9066,29.9136,29.8854,29.8854,17700.0
2012-07-16 15:20:00,42.28,42.33,42.28,42.33,33100.0,29.8854,29.9207,29.8854,29.9207,33100.0
2012-07-16 15:25:00,42.33,42.33,42.3,42.3,18100.0,29.9207,29.9207,29.8995,29.8995,18100.0
2012-07-16 15:30:00,42.3,42.34,42.28,42.34,34500.0,29.8995,29.9278,29.8854,29.9278,34500.0
2012-07-16 15:35:00,42.34,42.34,42.26,42.27,29100.0,29.9278,29.9278,29.8712,29.8783,29100.0
2012-07-16 15:40:00,42.27,42.27,42.23,42.25,39600.0,29.8783,29.8783,29.85,29.8642,39600.0
2012-07-16 15:45:00,42.26,42.28,42.23,42.26,51600.0,29.8712,29.8854,29.85,29.8712,51600.0
2012-07-16 15:50:00,42.25,42.28,42.25,42.27,65900.0,29.8642,29.8854,29.8642,29.8783,65900.0
2012-07-16 15:55:00,42.27,42.28,42.23,42.28,125500.0,29.8783,29.8854,29.85,29.8854,125500.0
2012-07-17 09:30:00,42.43,42.68,42.43,42.67,49400.0,29.9914,30.1681,29.9914,30.161,49400.0
2012-07-17 09:35:00,42.67,42.71,42.58,42.59,32200.0,30.161,30.1893,30.0974,30.1045,32200.0
2012-07-17 09:40:00,42.58,42.62,42.52,42.55,34300.0,30.0974,30.1257,30.055,30.0762,34300.0
2012-07-17 09:45:00,42.55,42.58,42.49,42.51,24700.0,30.0762,30.0974,30.0338,30.0479,24700.0
2012-07-17 09:50:00,42.5,42.52,42.48,42.51,28600.0,30.0409,30.055,30.0267,30.0479,28600.0
2012-07-17 09:55:00,42.51,42.55,42.46,42.5,28100.0,30.0479,30.0762,30.0126,30.0409,28100.0
2012-07-17 10:00:00,42.5,42.51,42.29,42.34,45500.0,30.0409,30.0479,29.8924,29.9278,45500.0
2012-07-17 10:05:00,42.33,42.39,42.31,42.35,24900.0,29.9207,29.9631,29.9066,29.9349,24900.0
2012-07-17 10:10:00,42.34,42.37,42.32,42.36,33800.0,29.9278,29.949,29.9136,29.9419,33800.0
2012-07-17 10:15:00,42.36,42.36,42.32,42.32,44900.0,29.9419,29.9419,29.9136,29.9136,44900.0
2012-07-17 10:20:00,42.32,42.32,42.22,42.26,41900.0,29.9136,29.9136,29.843,29.8712,41900.0
2012-07-17 10:25:00,42.26,42.27,42.22,42.24,30700.0,29.8712,29.8783,29.843,29.8571,30700.0
2012-07-17 10:30:00,42.25,42.3,42.22,42.28,34000.0,29.8642,29.8995,29.843,29.8854,34000.0
2012-07-17 10:35:00,42.29,42.3,42.24,42.26,25400.0,29.8924,29.8995,29.8571,29.8712,25400.0
2012-07-17 10:40:00,42.26,42.26,42.17,42.21,29400.0,29.8712,29.8712,29.8076,29.8359,29400.0
2012-07-17 10:45:00,42.2,42.2,42.17,42.19,16500.0,29.8288,29.8288,29.8076,29.8218,16500.0
2012-07-17 10:50:00,42.18,42.24,42.18,42.22,19800.0,29.8147,29.8571,29.8147,29.843,19800.0
2012-07-17 10:55:00,42.22,42.23,42.19,42.2,15900.0,29.843,29.85,29.8218,29.8288,15900.0
2012-07-17 11:00:00,42.2,42.25,42.19,42.23,29800.0,29.8288,29.8642,29.8218,29.85,29800.0
2012-07-17 11:05:00,42.22,42.32,42.22,42.3,20100.0,29.843,29.9136,29.843,29.8995,20100.0
2012-07-17 11:10:00,42.3,42.34,42.29,42.31,12200.0,29.8995,29.9278,29.8924,29.9066,12200.0
2012-07-17 11:15:00,42.3,42.32,42.27,42.27,17500.0,29.8995,29.9136,29.8783,29.8783,17500.0
2012-07-17 11:20:00,42.27,42.33,42.27,42.32,12800.0,29.8783,29.9207,29.8783,29.9136,12800.0
2012-07-17 11:25:00,42.31,42.33,42.28,42.29,18100.0,29.9066,29.9207,29.8854,29.8924,18100.0
2012-07-17 11:30:00,42.29,42.32,42.29,42.32,26400.0,29.8924,29.9136,29.8924,29.9136,26400.0
2012-07-17 11:35:00,42.31,42.33,42.3,42.32,27500.0,29.9066,29.9207,29.8995,29.9136,27500.0
2012-07-17 11:40:00,42.31,42.31,42.2,42.25,113900.0,29.9066,29.9066,29.8288,29.8642,113900.0
2012-07-17 11:45:00,42.25,42.28,42.22,42.27,20100.0,29.8642,29.8854,29.843,29.8783,20100.0
2012-07-17 11:50:00,42.28,42.3,42.26,42.3,14400.0,29.8854,29.8995,29.8712,29.8995,14400.0
2012-07-17 11:55:00,42.29,42.35,42.29,42.35,19300.0,29.8924,29.9349,29.8924,29.9349,19300.0
2012-07-17 12:00:00,42.35,42.41,42.35,42.38,22600.0,29.9349,29.9773,29.9349,29.9561,22600.0
2012-07-17 12:05:00,42.38,42.41,42.34,42.34,19200.0,29.9561,29.9773,29.9278,29.9278,19200.0
2012-07-17 12:10:00,42.35,42.37,42.34,42.36,13700.0,29.9349,29.949,29.9278,29.9419,13700.0
2012-07-17 12:15:00,42.36,42.4,42.36,42.39,25200.0,29.9419,29.9702,29.9419,29.9631,25200.0
2012-07-17 12:20:00,42.38,42.44,42.38,42.44,15700.0,29.9561,29.9985,29.9561,29.9985,15700.0
2012-07-17 12:25:00,42.43,42.52,42.43,42.51,33400.0,29.9914,30.055,29.9914,30.0479,33400.0
2012-07-17 12:30:00,42.5,42.54,42.49,42.5,39300.0,30.0409,30.0692,30.0338,30.0409,39300.0
2012-07-17 12:35:00,42.5,42.5,42.48,42.49,12200.0,30.0409,30.0409,30.0267,30.0338,12200.0
2012-07-17 12:40:00,42.49,42.51,42.48,42.5,9000.0,30.0338,30.0479,30.0267,30.0409,9000.0
2012-07-17 12:45:00,42.51,42.57,42.51,42.55,22500.0,30.0479,30.0904,30.0479,30.0762,22500.0
2012-07-17 12:50:00,42.55,42.56,42.53,42.55,11800.0,30.0762,30.0833,30.0621,30.0762,11800.0
2012-07-17 12:55:00,42.54,42.54,42.45,42.46,26300.0,30.0692,30.0692,30.0055,30.0126,26300.0
2012-07-17 13:00:00,42.45,42.48,42.45,42.47,15700.0,30.0055,30.0267,30.0055,30.0197,15700.0
2012-07-17 13:05:00,42.46,42.47,42.45,42.47,6800.0,30.0126,30.0197,30.0055,30.0197,6800.0
2012-07-17 13:10:00,42.47,42.49,42.46,42.48,12500.0,30.0197,30.0338,30.0126,30.0267,12500.0
2012-07-17 13:15:00,42.48,42.55,42.48,42.55,12000.0,30.0267,30.0762,30.0267,30.0762,12000.0
2012-07-17 13:20:00,42.55,42.57,42.52,42.57,25900.0,30.0762,30.0904,30.055,30.0904,25900.0
2012-07-17 13:25:00,42.57,42.62,42.57,42.6,10700.0,30.0904,30.1257,30.0904,30.1116,10700.0
2012-07-17 13:30:00,42.59,42.63,42.59,42.6,25100.0,30.1045,30.1328,30.1045,30.1116,25100.0
2012-07-17 13:35:00,42.61,42.62,42.59,42.59,7700.0,30.1186,30.1257,30.1045,30.1045,7700.0
2012-07-17 13:40:00,42.6,42.62,42.58,42.59,29100.0,30.1116,30.1257,30.0974,30.1045,29100.0
2012-07-17 13:45:00,42.58,42.59,42.55,42.57,8500.0,30.0974,30.1045,30.0762,30.0904,8500.0
2012-07-17 13:50:00,42.57,42.59,42.53,42.55,30600.0,30.0904,30.1045,30.0621,30.0762,30600.0
2012-07-17 13:55:00,42.55,42.59,42.55,42.59,6500.0,30.0762,30.1045,30.0762,30.1045,6500.0
2012-07-17 14:00:00,42.59,42.64,42.58,42.62,15300.0,30.1045,30.1398,30.0974,30.1257,15300.0
2012-07-17 14:05:00,42.63,42.67,42.59,42.65,21600.0,30.1328,30.161,30.1045,30.1469,21600.0
2012-07-17 14:10:00,42.66,42.7,42.65,42.7,19300.0,30.154,30.1822,30.1469,30.1822,19300.0
2012-07-17 14:15:00,42.69,42.71,42.68,42.68,15400.0,30.1752,30.1893,30.1681,30.1681,15400.0
2012-07-17 14:20:00,42.68,42.74,42.68,42.73,14400.0,30.1681,30.2105,30.1681,30.2035,14400.0
2012-07-17 14:25:00,42.74,42.76,42.73,42.75,22300.0,30.2105,30.2247,30.2035,30.2176,22300.0
2012-07-17 14:30:00,42.76,42.76,42.75,42.76,5700.0,30.2247,30.2247,30.2176,30.2247,5700.0
2012-07-17 14:35:00,42.76,42.8,42.75,42.76,39800.0,30.2247,30.2529,30.2176,30.2247,39800.0
2012-07-17 14:40:00,42.75,42.79,42.74,42.78,19000.0,30.2176,30.2459,30.2105,30.2388,19000.0
2012-07-17 14:45:00,42.78,42.83,42.78,42.82,46900.0,30.2388,30.2741,30.2388,30.2671,46900.0
2012-07-17 14:50:00,42.83,42.84,42.79,42.79,34600.0,30.2741,30.2812,30.2459,30.2459,34600.0
2012-07-17 14:55:00,42.78,42.85,42.78,42.84,46600.0,30.2388,30.2883,30.2388,30.2812,46600.0
2012-07-17 15:00:00,42.84,42.86,42.83,42.84,40600.0,30.2812,30.2953,30.2741,30.2812,40600.0
2012-07-17 15:05:00,42.84,42.84,42.82,42.83,19000.0,30.2812,30.2812,30.2671,30.2741,19000.0
2012-07-17 15:10:00,42.82,42.83,42.82,42.83,14100.0,30.2671,30.2741,30.2671,30.2741,14100.0
2012-07-17 15:15:00,42.83,42.86,42.82,42.85,30600.0,30.2741,30.2953,30.2671,30.2883,30600.0
2012-07-17 15:20:00,42.85,42.85,42.81,42.83,21600.0,30.2883,30.2883,30.26,30.2741,21600.0
2012-07-17 15:25:00,42.82,42.83,42.81,42.81,14100.0,30.2671,30.2741,30.26,30.26,14100.0
2012-07-17 15:30:00,42.81,42.82,42.76,42.77,49100.0,30.26,30.2671,30.2247,30.2317,49100.0
2012-07-17 15:35:00,42.78,42.78,42.71,42.72,36800.0,30.2388,30.2388,30.1893,30.1964,36800.0
2012-07-17 15:40:00,42.72,42.75,42.7,42.71,38200.0,30.1964,30.2176,30.1822,30.1893,38200.0
2012-07-17 15:45:00,42.71,42.72,42.68,42.7,80300.0,30.1893,30.1964,30.1681,30.1822,80300.0
2012-07-17 15:50:00,42.7,42.76,42.7,42.74,77100.0,30.1822,30.2247,30.1822,30.2105,77100.0
2012-07-17 15:55:00,42.74,42.76,42.73,42.74,92500.0,30.2105,30.2247,30.2035,30.2105,92500.0
2012-07-18 09:30:00,42.54,42.61,42.45,42.57,19900.0,30.0692,30.1186,30.0055,30.0904,19900.0
2012-07-18 09:35:00,42.59,42.62,42.51,42.61,20300.0,30.1045,30.1257,30.0479,30.1186,20300.0
2012-07-18 09:40:00,42.62,42.72,42.6,42.7,19800.0,30.1257,30.1964,30.1116,30.1822,19800.0
2012-07-18 09:45:00,42.7,42.72,42.58,42.7,24800.0,30.1822,30.1964,30.0974,30.1822,24800.0
2012-07-18 09:50:00,42.71,42.78,42.68,42.77,21600.0,30.1893,30.2388,30.1681,30.2317,21600.0
2012-07-18 09:55:00,42.77,42.9,42.77,42.87,15800.0,30.2317,30.3236,30.2317,30.3024,15800.0
2012-07-18 10:00:00,42.86,42.97,42.81,42.95,30100.0,30.2953,30.3731,30.26,30.359,30100.0
2012-07-18 10:05:00,42.94,42.94,42.88,42.92,14400.0,30.3519,30.3519,30.3095,30.3378,14400.0
2012-07-18 10:10:00,42.94,42.99,42.92,42.98,19000.0,30.3519,30.3872,30.3378,30.3802,19000.0
2012-07-18 10:15:00,42.99,43.0,42.95,42.99,28100.0,30.3872,30.3943,30.359,30.3872,28100.0
2012-07-18 10:20:00,42.98,43.0,42.96,42.99,15900.0,30.3802,30.3943,30.366,30.3872,15900.0
2012-07-18 10:25:00,42.98,42.98,42.86,42.86,24600.0,30.3802,30.3802,30.2953,30.2953,24600.0
2012-07-18 10:30:00,42.87,42.88,42.75,42.79,56600.0,30.3024,30.3095,30.2176,30.2459,56600.0
2012-07-18 10:35:00,42.79,42.82,42.77,42.82,20300.0,30.2459,30.2671,30.2317,30.2671,20300.0
2012-07-18 10:40:00,42.82,42.96,42.78,42.96,37300.0,30.2671,30.366,30.2388,30.366,37300.0
2012-07-18 10:45:00,42.97,43.03,42.96,43.01,38600.0,30.3731,30.4155,30.366,30.4014,38600.0
2012-07-18 10:50:00,43.02,43.05,42.98,42.98,15000.0,30.4084,30.4296,30.3802,30.3802,15000.0
2012-07-18 10:55:00,42.99,43.06,42.99,43.05,12500.0,30.3872,30.4367,30.3872,30.4296,12500.0
2012-07-18 11:00:00,43.06,43.09,43.05,43.08,28700.0,30.4367,30.4579,30.4296,30.4509,28700.0
2012-07-18 11:05:00,43.08,43.12,43.07,43.08,31600.0,30.4509,30.4791,30.4438,30.4509,31600.0
2012-07-18 11:10:00,43.08,43.12,43.08,43.1,69100.0,30.4509,30.4791,30.4509,30.465,69100.0
2012-07-18 11:15:00,43.09,43.12,43.08,43.11,12000.0,30.4579,30.4791,30.4509,30.4721,12000.0
2012-07-18 11:20:00,43.1,43.13,43.09,43.1,7400.0,30.465,30.4862,30.4579,30.465,7400.0
2012-07-18 11:25:00,43.1,43.11,43.06,43.09,14600.0,30.465,30.4721,30.4367,30.4579,14600.0
2012-07-18 11:30:00,43.1,43.13,43.1,43.13,15300.0,30.465,30.4862,30.465,30.4862,15300.0
2012-07-18 11:35:00,43.13,43.16,43.09,43.1,69400.0,30.4862,30.5074,30.4579,30.465,69400.0
2012-07-18 11:40:00,43.09,43.11,43.08,43.09,15000.0,30.4579,30.4721,30.4509,30.4579,15000.0
2012-07-18 11:45:00,43.1,43.11,43.07,43.08,15300.0,30.465,30.4721,30.4438,30.4509,15300.0
2012-07-18 11:50:00,43.08,43.1,43.06,43.09,19400.0,30.4509,30.465,30.4367,30.4579,19400.0
2012-07-18 11:55:00,43.09,43.1,43.03,43.07,18800.0,30.4579,30.465,30.4155,30.4438,18800.0
2012-07-18 12:00:00,43.07,43.09,43.05,43.07,25800.0,30.4438,30.4579,30.4296,30.4438,25800.0
2012-07-18 12:05:00,43.07,43.09,43.05,43.07,44100.0,30.4438,30.4579,30.4296,30.4438,44100.0
2012-07-18 12:10:00,43.07,43.08,43.05,43.08,9000.0,30.4438,30.4509,30.4296,30.4509,9000.0
2012-07-18 12:15:00,43.08,43.08,43.04,43.07,14400.0,30.4509,30.4509,30.4226,30.4438,14400.0
2012-07-18 12:20:00,43.07,43.08,43.04,43.04,16700.0,30.4438,30.4509,30.4226,30.4226,16700.0
2012-07-18 12:25:00,43.05,43.06,43.02,43.05,10900.0,30.4296,30.4367,30.4084,30.4296,10900.0
2012-07-18 12:30:00,43.04,43.1,43.04,43.07,20300.0,30.4226,30.465,30.4226,30.4438,20300.0
2012-07-18 12:35:00,43.07,43.07,43.06,43.06,7100.0,30.4438,30.4438,30.4367,30.4367,7100.0
2012-07-18 12:40:00,43.07,43.08,43.06,43.06,8900.0,30.4438,30.4509,30.4367,30.4367,8900.0
2012-07-18 12:45:00,43.07,43.08,43.06,43.07,6600.0,30.4438,30.4509,30.4367,30.4438,6600.0
2012-07-18 12:50:00,43.07,43.08,43.06,43.07,6800.0,30.4438,30.4509,30.4367,30.4438,6800.0
2012-07-18 12:55:00,43.07,43.07,43.05,43.05,9500.0,30.4438,30.4438,30.4296,30.4296,9500.0
2012-07-18 13:00:00,43.05,43.06,43.02,43.03,15700.0,30.4296,30.4367,30.4084,30.4155,15700.0
2012-07-18 13:05:00,43.03,43.03,42.97,42.98,29600.0,30.4155,30.4155,30.3731,30.3802,29600.0
2012-07-18 13:10:00,42.99,43.01,42.98,43.0,10800.0,30.3872,30.4014,30.3802,30.3943,10800.0
2012-07-18 13:15:00,43.0,43.02,43.0,43.01,7100.0,30.3943,30.4084,30.3943,30.4014,7100.0
2012-07-18 13:20:00,43.01,43.02,43.01,43.01,5000.0,30.4014,30.4084,30.4014,30.4014,5000.0
2012-07-18 13:25:00,43.02,43.04,43.02,43.04,11000.0,30.4084,30.4226,30.4084,30.4226,11000.0
2012-07-18 13:30:00,43.03,43.03,42.97,42.97,12700.0,30.4155,30.4155,30.3731,30.3731,12700.0
2012-07-18 13:35:00,42.97,42.98,42.92,42.93,17100.0,30.3731,30.3802,30.3378,30.3448,17100.0
2012-07-18 13:40:00,42.93,42.95,42.92,42.95,5800.0,30.3448,30.359,30.3378,30.359,5800.0
2012-07-18 13:45:00,42.95,42.98,42.95,42.98,9200.0,30.359,30.3802,30.359,30.3802,9200.0
2012-07-18 13:50:00,42.98,42.99,42.93,42.93,16800.0,30.3802,30.3872,30.3448,30.3448,16800.0
2012-07-18 13:55:00,42.92,42.92,42.89,42.91,13600.0,30.3378,30.3378,30.3165,30.3307,13600.0
2012-07-18 14:00:00,42.91,42.92,42.91,42.92,3700.0,30.3307,30.3378,30.3307,30.3378,3700.0
2012-07-18 14:05:00,42.92,42.94,42.91,42.92,13500.0,30.3378,30.3519,30.3307,30.3378,13500.0
2012-07-18 14:10:00,42.91,42.92,42.87,42.87,12300.0,30.3307,30.3378,30.3024,30.3024,12300.0
2012-07-18 14:15:00,42.87,42.93,42.87,42.92,19400.0,30.3024,30.3448,30.3024,30.3378,19400.0
2012-07-18 14:20:00,42.92,42.97,42.92,42.96,19100.0,30.3378,30.3731,30.3378,30.366,19100.0
2012-07-18 14:25:00,42.96,42.98,42.96,42.98,10300.0,30.366,30.3802,30.366,30.3802,10300.0
2012-07-18 14:30:00,42.98,42.98,42.88,42.9,169800.0,30.3802,30.3802,30.3095,30.3236,169800.0
2012-07-18 14:35:00,42.9,42.91,42.86,42.87,13800.0,30.3236,30.3307,30.2953,30.3024,13800.0
2012-07-18 14:40:00,42.88,42.9,42.84,42.89,94200.0,30.3095,30.3236,30.2812,30.3165,94200.0
2012-07-18 14:45:00,42.89,42.9,42.86,42.89,18900.0,30.3165,30.3236,30.2953,30.3165,18900.0
2012-07-18 14:50:00,42.89,42.91,42.89,42.91,10400.0,30.3165,30.3307,30.3165,30.3307,10400.0
2012-07-18 14:55:00,42.91,42.91,42.9,42.91,10000.0,30.3307,30.3307,30.3236,30.3307,10000.0
2012-07-18 15:00:00,42.9,42.91,42.86,42.87,36300.0,30.3236,30.3307,30.2953,30.3024,36300.0
2012-07-18 15:05:00,42.87,42.91,42.86,42.91,22600.0,30.3024,30.3307,30.2953,30.3307,22600.0
2012-07-18 15:10:00,42.9,42.93,42.89,42.9,45200.0,30.3236,30.3448,30.3165,30.3236,45200.0
2012-07-18 15:15:00,42.9,42.94,42.89,42.93,21200.0,30.3236,30.3519,30.3165,30.3448,21200.0
2012-07-18 15:20:00,42.93,43.0,42.93,42.96,42300.0,30.3448,30.3943,30.3448,30.366,42300.0
2012-07-18 15:25:00,42.97,43.0,42.97,42.99,36000.0,30.3731,30.3943,30.3731,30.3872,36000.0
2012-07-18 15:30:00,43.0,43.0,42.98,42.99,39700.0,30.3943,30.3943,30.3802,30.3872,39700.0
2012-07-18 15:35:00,43.0,43.01,42.96,42.97,30200.0,30.3943,30.4014,30.366,30.3731,30200.0
2012-07-18 15:40:00,42.96,43.02,42.96,43.01,242700.0,30.366,30.4084,30.366,30.4014,242700.0
2012-07-18 15:45:00,43.01,43.03,42.96,43.02,78200.0,30.4014,30.4155,30.366,30.4084,78200.0
2012-07-18 15:50:00,43.02,43.04,42.99,43.04,110300.0,30.4084,30.4226,30.3872,30.4226,110300.0
2012-07-18 15:55:00,43.04,43.07,43.0,43.05,351600.0,30.4226,30.4438,30.3943,30.4296,351600.0
2012-07-19 09:30:00,43.2,43.31,43.09,43.31,269400.0,30.5357,30.6134,30.4579,30.6134,269400.0
2012-07-19 09:35:00,43.29,43.4,43.29,43.33,36300.0,30.5993,30.677,30.5993,30.6276,36300.0
2012-07-19 09:40:00,43.33,43.34,43.28,43.32,55400.0,30.6276,30.6346,30.5922,30.6205,55400.0
2012-07-19 09:45:00,43.32,43.33,43.25,43.25,26600.0,30.6205,30.6276,30.571,30.571,26600.0
2012-07-19 09:50:00,43.26,43.3,43.25,43.29,20000.0,30.5781,30.6064,30.571,30.5993,20000.0
2012-07-19 09:55:00,43.3,43.32,43.23,43.32,25600.0,30.6064,30.6205,30.5569,30.6205,25600.0
2012-07-19 10:00:00,43.34,43.34,43.18,43.28,67100.0,30.6346,30.6346,30.5215,30.5922,67100.0
2012-07-19 10:05:00,43.27,43.31,43.24,43.25,284200.0,30.5852,30.6134,30.5639,30.571,284200.0
2012-07-19 10:10:00,43.24,43.27,43.19,43.27,37800.0,30.5639,30.5852,30.5286,30.5852,37800.0
2012-07-19 10:15:00,43.27,43.31,43.25,43.31,46900.0,30.5852,30.6134,30.571,30.6134,46900.0
2012-07-19 10:20:00,43.31,43.33,43.29,43.31,20000.0,30.6134,30.6276,30.5993,30.6134,20000.0
2012-07-19 10:25:00,43.3,43.33,43.29,43.33,16300.0,30.6064,30.6276,30.5993,30.6276,16300.0
2012-07-19 10:30:00,43.32,43.32,43.28,43.31,29500.0,30.6205,30.6205,30.5922,30.6134,29500.0
2012-07-19 10:35:00,43.31,43.38,43.27,43.33,750300.0,30.6134,30.6629,30.5852,30.6276,750300.0
2012-07-19 10:40:00,43.33,43.35,43.3,43.32,18000.0,30.6276,30.6417,30.6064,30.6205,18000.0
2012-07-19 10:45:00,43.32,43.42,43.31,43.42,27700.0,30.6205,30.6912,30.6134,30.6912,27700.0
2012-07-19 10:50:00,43.42,43.52,43.41,43.52,52400.0,30.6912,30.7619,30.6841,30.7619,52400.0
2012-07-19 10:55:00,43.52,43.56,43.5,43.52,43400.0,30.7619,30.7901,30.7477,30.7619,43400.0
2012-07-19 11:00:00,43.53,43.56,43.48,43.51,28300.0,30.7689,30.7901,30.7336,30.7548,28300.0
2012-07-19 11:05:00,43.51,43.55,43.5,43.53,12200.0,30.7548,30.7831,30.7477,30.7689,12200.0
2012-07-19 11:10:00,43.53,43.53,43.49,43.5,9800.0,30.7689,30.7689,30.7407,30.7477,9800.0
2012-07-19 11:15:00,43.5,43.5,43.42,43.42,37900.0,30.7477,30.7477,30.6912,30.6912,37900.0
2012-07-19 11:20:00,43.42,43.44,43.42,43.43,11800.0,30.6912,30.7053,30.6912,30.6982,11800.0
2012-07-19 11:25:00,43.42,43.5,43.42,43.49,17400.0,30.6912,30.7477,30.6912,30.7407,17400.0
2012-07-19 11:30:00,43.5,43.55,43.5,43.55,15500.0,30.7477,30.7831,30.7477,30.7831,15500.0
2012-07-19 11:35:00,43.55,43.63,43.55,43.63,27200.0,30.7831,30.8396,30.7831,30.8396,27200.0
2012-07-19 11:40:00,43.63,43.64,43.62,43.63,12500.0,30.8396,30.8467,30.8325,30.8396,12500.0
2012-07-19 11:45:00,43.63,43.63,43.58,43.62,16800.0,30.8396,30.8396,30.8043,30.8325,16800.0
2012-07-19 11:50:00,43.62,43.67,43.61,43.66,11500.0,30.8325,30.8679,30.8255,30.8608,11500.0
2012-07-19 11:55:00,43.66,43.68,43.63,43.67,38500.0,30.8608,30.875,30.8396,30.8679,38500.0
2012-07-19 12:00:00,43.67,43.69,43.67,43.69,10500.0,30.8679,30.882,30.8679,30.882,10500.0
2012-07-19 12:05:00,43.69,43.71,43.68,43.7,19900.0,30.882,30.8962,30.875,30.8891,19900.0
2012-07-19 12:10:00,43.7,43.7,43.62,43.63,17100.0,30.8891,30.8891,30.8325,30.8396,17100.0
2012-07-19 12:15:00,43.64,43.7,43.63,43.69,17700.0,30.8467,30.8891,30.8396,30.882,17700.0
2012-07-19 12:20:00,43.69,43.7,43.69,43.7,8900.0,30.882,30.8891,30.882,30.8891,8900.0
2012-07-19 12:25:00,43.69,43.75,43.69,43.72,25200.0,30.882,30.9244,30.882,30.9032,25200.0
2012-07-19 12:30:00,43.71,43.76,43.69,43.76,43900.0,30.8962,30.9315,30.882,30.9315,43900.0
2012-07-19 12:35:00,43.76,43.78,43.76,43.77,16600.0,30.9315,30.9456,30.9315,30.9386,16600.0
2012-07-19 12:40:00,43.77,43.8,43.77,43.79,8900.0,30.9386,30.9598,30.9386,30.9527,8900.0
2012-07-19 12:45:00,43.77,43.78,43.77,43.78,13800.0,30.9386,30.9456,30.9386,30.9456,13800.0
2012-07-19 12:50:00,43.77,43.79,43.77,43.79,5900.0,30.9386,30.9527,30.9386,30.9527,5900.0
2012-07-19 12:55:00,43.79,43.81,43.71,43.72,15200.0,30.9527,30.9668,30.8962,30.9032,15200.0
2012-07-19 13:00:00,43.71,43.74,43.71,43.74,10300.0,30.8962,30.9174,30.8962,30.9174,10300.0
2012-07-19 13:05:00,43.74,43.76,43.74,43.76,6500.0,30.9174,30.9315,30.9174,30.9315,6500.0
2012-07-19 13:10:00,43.76,43.76,43.72,43.72,13200.0,30.9315,30.9315,30.9032,30.9032,13200.0
2012-07-19 13:15:00,43.72,43.74,43.68,43.68,11900.0,30.9032,30.9174,30.875,30.875,11900.0
2012-07-19 13:20:00,43.69,43.72,43.69,43.72,9400.0,30.882,30.9032,30.882,30.9032,9400.0
2012-07-19 13:25:00,43.72,43.73,43.65,43.67,29100.0,30.9032,30.9103,30.8538,30.8679,29100.0
2012-07-19 13:30:00,43.67,43.69,43.65,43.66,8100.0,30.8679,30.882,30.8538,30.8608,8100.0
2012-07-19 13:35:00,43.66,43.66,43.59,43.59,11400.0,30.8608,30.8608,30.8113,30.8113,11400.0
2012-07-19 13:40:00,43.58,43.61,43.56,43.56,11200.0,30.8043,30.8255,30.7901,30.7901,11200.0
2012-07-19 13:45:00,43.57,43.57,43.5,43.53,19100.0,30.7972,30.7972,30.7477,30.7689,19100.0
2012-07-19 13:50:00,43.53,43.55,43.52,43.54,13000.0,30.7689,30.7831,30.7619,30.776,13000.0
2012-07-19 13:55:00,43.55,43.55,43.5,43.53,25100.0,30.7831,30.7831,30.7477,30.7689,25100.0
2012-07-19 14:00:00,43.54,43.58,43.51,43.53,23300.0,30.776,30.8043,30.7548,30.7689,23300.0
2012-07-19 14:05:00,43.52,43.53,43.51,43.53,9100.0,30.7619,30.7689,30.7548,30.7689,9100.0
2012-07-19 14:10:00,43.52,43.54,43.51,43.54,9900.0,30.7619,30.776,30.7548,30.776,9900.0
2012-07-19 14:15:00,43.53,43.54,43.52,43.52,11800.0,30.7689,30.776,30.7619,30.7619,11800.0
2012-07-19 14:20:00,43.52,43.54,43.51,43.51,16100.0,30.7619,30.776,30.7548,30.7548,16100.0
2012-07-19 14:25:00,43.51,43.54,43.5,43.53,94500.0,30.7548,30.776,30.7477,30.7689,94500.0
2012-07-19 14:30:00,43.54,43.57,43.53,43.54,43400.0,30.776,30.7972,30.7689,30.776,43400.0
2012-07-19 14:35:00,43.54,43.58,43.54,43.55,45300.0,30.776,30.8043,30.776,30.7831,45300.0
2012-07-19 14:40:00,43.54,43.56,43.53,43.53,28400.0,30.776,30.7901,30.7689,30.7689,28400.0
2012-07-19 14:45:00,43.53,43.55,43.51,43.53,22200.0,30.7689,30.7831,30.7548,30.7689,22200.0
2012-07-19 14:50:00,43.53,43.54,43.51,43.52,11200.0,30.7689,30.776,30.7548,30.7619,11200.0
2012-07-19 14:55:00,43.51,43.54,43.51,43.52,18900.0,30.7548,30.776,30.7548,30.7619,18900.0
2012-07-19 15:00:00,43.51,43.53,43.43,43.43,49100.0,30.7548,30.7689,30.6982,30.6982,49100.0
2012-07-19 15:05:00,43.43,43.5,43.43,43.5,38000.0,30.6982,30.7477,30.6982,30.7477,38000.0
2012-07-19 15:10:00,43.49,43.52,43.49,43.52,33400.0,30.7407,30.7619,30.7407,30.7619,33400.0
2012-07-19 15:15:00,43.52,43.52,43.45,43.47,24500.0,30.7619,30.7619,30.7124,30.7265,24500.0
2012-07-19 15:20:00,43.47,43.48,43.44,43.45,25800.0,30.7265,30.7336,30.7053,30.7124,25800.0
2012-07-19 15:25:00,43.45,43.47,43.44,43.45,23300.0,30.7124,30.7265,30.7053,30.7124,23300.0
2012-07-19 15:30:00,43.45,43.46,43.41,43.45,48700.0,30.7124,30.7195,30.6841,30.7124,48700.0
2012-07-19 15:35:00,43.45,43.48,43.37,43.48,105900.0,30.7124,30.7336,30.6558,30.7336,105900.0
2012-07-19 15:40:00,43.46,43.55,43.46,43.55,43000.0,30.7195,30.7831,30.7195,30.7831,43000.0
2012-07-19 15:45:00,43.55,43.57,43.54,43.55,79800.0,30.7831,30.7972,30.776,30.7831,79800.0
2012-07-19 15:50:00,43.55,43.56,43.44,43.44,85900.0,30.7831,30.7901,30.7053,30.7053,85900.0
2012-07-19 15:55:00,43.45,43.52,43.45,43.5,188200.0,30.7124,30.7619,30.7124,30.7477,188200.0
2012-07-20 09:30:00,43.18,43.22,42.97,42.99,194400.0,30.5215,30.5498,30.3731,30.3872,194400.0
2012-07-20 09:35:00,42.99,43.12,42.98,43.1,30100.0,30.3872,30.4791,30.3802,30.465,30100.0
2012-07-20 09:40:00,43.11,43.17,43.0,43.0,51000.0,30.4721,30.5145,30.3943,30.3943,51000.0
2012-07-20 09:45:00,43.0,43.05,42.97,42.99,26200.0,30.3943,30.4296,30.3731,30.3872,26200.0
2012-07-20 09:50:00,42.99,43.09,42.97,43.07,24700.0,30.3872,30.4579,30.3731,30.4438,24700.0
2012-07-20 09:55:00,43.06,43.16,43.01,43.14,22800.0,30.4367,30.5074,30.4014,30.4933,22800.0
2012-07-20 10:00:00,43.14,43.26,43.12,43.24,36800.0,30.4933,30.5781,30.4791,30.5639,36800.0
2012-07-20 10:05:00,43.24,43.26,43.12,43.15,88100.0,30.5639,30.5781,30.4791,30.5003,88100.0
2012-07-20 10:10:00,43.16,43.2,43.11,43.11,52000.0,30.5074,30.5357,30.4721,30.4721,52000.0
2012-07-20 10:15:00,43.1,43.13,43.0,43.02,22000.0,30.465,30.4862,30.3943,30.4084,22000.0
2012-07-20 10:20:00,43.02,43.1,43.0,43.01,54800.0,30.4084,30.465,30.3943,30.4014,54800.0
2012-07-20 10:25:00,43.02,43.02,42.97,42.98,34300.0,30.4084,30.4084,30.3731,30.3802,34300.0
2012-07-20 10:30:00,42.97,43.01,42.93,43.01,59300.0,30.3731,30.4014,30.3448,30.4014,59300.0
2012-07-20 10:35:00,43.0,43.05,42.98,43.05,14300.0,30.3943,30.4296,30.3802,30.4296,14300.0
2012-07-20 10:40:00,43.04,43.08,43.04,43.06,16200.0,30.4226,30.4509,30.4226,30.4367,16200.0
2012-07-20 10:45:00,43.07,43.09,43.05,43.07,17900.0,30.4438,30.4579,30.4296,30.4438,17900.0
2012-07-20 10:50:00,43.06,43.13,43.06,43.13,29800.0,30.4367,30.4862,30.4367,30.4862,29800.0
2012-07-20 10:55:00,43.13,43.13,43.08,43.09,18600.0,30.4862,30.4862,30.4509,30.4579,18600.0
2012-07-20 11:00:00,43.09,43.12,43.04,43.1,41800.0,30.4579,30.4791,30.4226,30.465,41800.0
2012-07-20 11:05:00,43.12,43.14,43.08,43.1,12300.0,30.4791,30.4933,30.4509,30.465,12300.0
2012-07-20 11:10:00,43.11,43.12,43.08,43.1,17300.0,30.4721,30.4791,30.4509,30.465,17300.0
2012-07-20 11:15:00,43.1,43.12,43.05,43.06,29000.0,30.465,30.4791,30.4296,30.4367,29000.0
2012-07-20 11:20:00,43.06,43.11,43.03,43.07,29600.0,30.4367,30.4721,30.4155,30.4438,29600.0
2012-07-20 11:25:00,43.08,43.13,43.07,43.1,26500.0,30.4509,30.4862,30.4438,30.465,26500.0
2012-07-20 11:30:00,43.1,43.13,43.06,43.1,29300.0,30.465,30.4862,30.4367,30.465,29300.0
2012-07-20 11:35:00,43.11,43.13,43.09,43.12,31500.0,30.4721,30.4862,30.4579,30.4791,31500.0
2012-07-20 11:40:00,43.11,43.13,43.09,43.09,13900.0,30.4721,30.4862,30.4579,30.4579,13900.0
2012-07-20 11:45:00,43.09,43.17,43.07,43.17,18600.0,30.4579,30.5145,30.4438,30.5145,18600.0
2012-07-20 11:50:00,43.17,43.18,43.13,43.15,27500.0,30.5145,30.5215,30.4862,30.5003,27500.0
2012-07-20 11:55:00,43.14,43.14,43.08,43.1,18600.0,30.4933,30.4933,30.4509,30.465,18600.0
2012-07-20 12:00:00,43.12,43.12,43.09,43.11,13700.0,30.4791,30.4791,30.4579,30.4721,13700.0
2012-07-20 12:05:00,43.11,43.11,43.03,43.05,14700.0,30.4721,30.4721,30.4155,30.4296,14700.0
2012-07-20 12:10:00,43.05,43.08,43.04,43.07,12500.0,30.4296,30.4509,30.4226,30.4438,12500.0
2012-07-20 12:15:00,43.07,43.07,43.03,43.03,10400.0,30.4438,30.4438,30.4155,30.4155,10400.0
2012-07-20 12:20:00,43.04,43.04,43.0,43.0,19600.0,30.4226,30.4226,30.3943,30.3943,19600.0
2012-07-20 12:25:00,43.01,43.06,43.0,43.05,49600.0,30.4014,30.4367,30.3943,30.4296,49600.0
2012-07-20 12:30:00,43.04,43.04,43.0,43.0,13900.0,30.4226,30.4226,30.3943,30.3943,13900.0
2012-07-20 12:35:00,43.01,43.02,42.99,43.01,37900.0,30.4014,30.4084,30.3872,30.4014,37900.0
2012-07-20 12:40:00,43.01,43.04,43.0,43.01,22300.0,30.4014,30.4226,30.3943,30.4014,22300.0
2012-07-20 12:45:00,43.0,43.03,42.99,43.0,20600.0,30.3943,30.4155,30.3872,30.3943,20600.0
2012-07-20 12:50:00,43.0,43.04,42.98,43.03,37700.0,30.3943,30.4226,30.3802,30.4155,37700.0
2012-07-20 12:55:00,43.03,43.04,43.01,43.02,17700.0,30.4155,30.4226,30.4014,30.4084,17700.0
2012-07-20 13:00:00,43.02,43.07,43.0,43.0,25800.0,30.4084,30.4438,30.3943,30.3943,25800.0
2012-07-20 13:05:00,43.0,43.01,42.99,43.0,21500.0,30.3943,30.4014,30.3872,30.3943,21500.0
2012-07-20 13:10:00,43.01,43.02,42.99,43.01,13600.0,30.4014,30.4084,30.3872,30.4014,13600.0
2012-07-20 13:15:00,43.01,43.02,42.92,42.94,17500.0,30.4014,30.4084,30.3378,30.3519,17500.0
2012-07-20 13:20:00,42.92,42.93,42.88,42.88,16800.0,30.3378,30.3448,30.3095,30.3095,16800.0
2012-07-20 13:25:00,42.88,42.91,42.86,42.89,19900.0,30.3095,30.3307,30.2953,30.3165,19900.0
2012-07-20 13:30:00,42.9,42.95,42.9,42.92,14100.0,30.3236,30.359,30.3236,30.3378,14100.0
2012-07-20 13:35:00,42.93,42.93,42.92,42.92,6700.0,30.3448,30.3448,30.3378,30.3378,6700.0
2012-07-20 13:40:00,42.92,42.93,42.86,42.89,21000.0,30.3378,30.3448,30.2953,30.3165,21000.0
2012-07-20 13:45:00,42.9,42.9,42.86,42.89,14100.0,30.3236,30.3236,30.2953,30.3165,14100.0
2012-07-20 13:50:00,42.88,42.96,42.88,42.95,61600.0,30.3095,30.366,30.3095,30.359,61600.0
2012-07-20 13:55:00,42.96,43.03,42.94,43.03,34600.0,30.366,30.4155,30.3519,30.4155,34600.0
2012-07-20 14:00:00,43.02,43.1,43.0,43.08,32400.0,30.4084,30.465,30.3943,30.4509,32400.0
2012-07-20 14:05:00,43.08,43.08,43.0,43.0,41500.0,30.4509,30.4509,30.3943,30.3943,41500.0
2012-07-20 14:10:00,43.0,43.04,42.97,43.03,24800.0,30.3943,30.4226,30.3731,30.4155,24800.0
2012-07-20 14:15:00,43.03,43.04,43.0,43.01,19500.0,30.4155,30.4226,30.3943,30.4014,19500.0
2012-07-20 14:20:00,43.01,43.02,42.98,42.99,26300.0,30.4014,30.4084,30.3802,30.3872,26300.0
2012-07-20 14:25:00,43.0,43.04,43.0,43.02,26200.0,30.3943,30.4226,30.3943,30.4084,26200.0
2012-07-20 14:30:00,43.03,43.05,43.01,43.04,24900.0,30.4155,30.4296,30.4014,30.4226,24900.0
2012-07-20 14:35:00,43.03,43.04,43.0,43.02,28100.0,30.4155,30.4226,30.3943,30.4084,28100.0
2012-07-20 14:40:00,43.03,43.05,43.02,43.04,28400.0,30.4155,30.4296,30.4084,30.4226,28400.0
2012-07-20 14:45:00,43.03,43.04,43.01,43.02,34800.0,30.4155,30.4226,30.4014,30.4084,34800.0
2012-07-20 14:50:00,43.02,43.03,42.99,42.99,27500.0,30.4084,30.4155,30.3872,30.3872,27500.0
2012-07-20 14:55:00,42.99,43.0,42.95,42.96,35400.0,30.3872,30.3943,30.359,30.366,35400.0
2012-07-20 15:00:00,42.95,42.96,42.94,42.95,42900.0,30.359,30.366,30.3519,30.359,42900.0
2012-07-20 15:05:00,42.95,43.01,42.94,43.0,51500.0,30.359,30.4014,30.3519,30.3943,51500.0
2012-07-20 15:10:00,43.0,43.05,43.0,43.02,39500.0,30.3943,30.4296,30.3943,30.4084,39500.0
2012-07-20 15:15:00,43.02,43.06,43.02,43.03,39100.0,30.4084,30.4367,30.4084,30.4155,39100.0
2012-07-20 15:20:00,43.02,43.03,42.97,42.98,36800.0,30.4084,30.4155,30.3731,30.3802,36800.0
2012-07-20 15:25:00,42.98,42.98,42.93,42.95,57500.0,30.3802,30.3802,30.3448,30.359,57500.0
2012-07-20 15:30:00,42.95,42.95,42.85,42.86,73900.0,30.359,30.359,30.2883,30.2953,73900.0
2012-07-20 15:35:00,42.87,42.89,42.84,42.85,46800.0,30.3024,30.3165,30.2812,30.2883,46800.0
2012-07-20 15:40:00,42.84,43.08,42.84,43.07,189900.0,30.2812,30.4509,30.2812,30.4438,189900.0
2012-07-20 15:45:00,43.07,43.13,43.02,43.07,197200.0,30.4438,30.4862,30.4084,30.4438,197200.0
2012-07-20 15:50:00,43.06,43.07,43.03,43.05,197800.0,30.4367,30.4438,30.4155,30.4296,197800.0
2012-07-20 15:55:00,43.04,43.17,43.03,43.11,710000.0,30.4226,30.5145,30.4155,30.4721,710000.0
2012-07-23 09:30:00,42.58,42.65,42.52,42.63,32400.0,30.0974,30.1469,30.055,30.1328,32400.0
2012-07-23 09:35:00,42.64,42.64,42.51,42.54,22800.0,30.1398,30.1398,30.0479,30.0692,22800.0
2012-07-23 09:40:00,42.55,42.56,42.45,42.51,24100.0,30.0762,30.0833,30.0055,30.0479,24100.0
2012-07-23 09:45:00,42.5,42.52,42.41,42.41,29200.0,30.0409,30.055,29.9773,29.9773,29200.0
2012-07-23 09:50:00,42.4,42.41,42.25,42.33,29400.0,29.9702,29.9773,29.8642,29.9207,29400.0
2012-07-23 09:55:00,42.34,42.36,42.26,42.26,28700.0,29.9278,29.9419,29.8712,29.8712,28700.0
2012-07-23 10:00:00,42.24,42.28,42.21,42.21,18500.0,29.8571,29.8854,29.8359,29.8359,18500.0
2012-07-23 10:05:00,42.21,42.29,42.19,42.24,42800.0,29.8359,29.8924,29.8218,29.8571,42800.0
2012-07-23 10:10:00,42.21,42.3,42.21,42.27,17600.0,29.8359,29.8995,29.8359,29.8783,17600.0
2012-07-23 10:15:00,42.26,42.34,42.24,42.34,17000.0,29.8712,29.9278,29.8571,29.9278,17000.0
2012-07-23 10:20:00,42.33,42.45,42.32,42.43,24100.0,29.9207,30.0055,29.9136,29.9914,24100.0
2012-07-23 10:25:00,42.42,42.43,42.32,42.32,12700.0,29.9843,29.9914,29.9136,29.9136,12700.0
2012-07-23 10:30:00,42.32,42.32,42.27,42.28,12000.0,29.9136,29.9136,29.8783,29.8854,12000.0
2012-07-23 10:35:00,42.27,42.33,42.24,42.31,13500.0,29.8783,29.9207,29.8571,29.9066,13500.0
2012-07-23 10:40:00,42.31,42.35,42.31,42.32,17100.0,29.9066,29.9349,29.9066,29.9136,17100.0
2012-07-23 10:45:00,42.31,42.31,42.28,42.28,13400.0,29.9066,29.9066,29.8854,29.8854,13400.0
2012-07-23 10:50:00,42.28,42.3,42.23,42.26,16300.0,29.8854,29.8995,29.85,29.8712,16300.0
2012-07-23 10:55:00,42.25,42.26,42.2,42.2,13000.0,29.8642,29.8712,29.8288,29.8288,13000.0
2012-07-23 11:00:00,42.21,42.27,42.21,42.26,20900.0,29.8359,29.8783,29.8359,29.8712,20900.0
2012-07-23 11:05:00,42.25,42.27,42.23,42.24,11400.0,29.8642,29.8783,29.85,29.8571,11400.0
2012-07-23 11:10:00,42.25,42.29,42.25,42.25,8100.0,29.8642,29.8924,29.8642,29.8642,8100.0
2012-07-23 11:15:00,42.25,42.28,42.24,42.27,13600.0,29.8642,29.8854,29.8571,29.8783,13600.0
2012-07-23 11:20:00,42.26,42.29,42.24,42.26,14700.0,29.8712,29.8924,29.8571,29.8712,14700.0
2012-07-23 11:25:00,42.27,42.33,42.26,42.33,15000.0,29.8783,29.9207,29.8712,29.9207,15000.0
2012-07-23 11:30:00,42.32,42.33,42.26,42.26,30900.0,29.9136,29.9207,29.8712,29.8712,30900.0
2012-07-23 11:35:00,42.27,42.27,42.19,42.2,13800.0,29.8783,29.8783,29.8218,29.8288,13800.0
2012-07-23 11:40:00,42.2,42.26,42.2,42.23,14300.0,29.8288,29.8712,29.8288,29.85,14300.0
2012-07-23 11:45:00,42.22,42.26,42.21,42.24,8200.0,29.843,29.8712,29.8359,29.8571,8200.0
2012-07-23 11:50:00,42.24,42.32,42.24,42.32,11300.0,29.8571,29.9136,29.8571,29.9136,11300.0
2012-07-23 11:55:00,42.32,42.34,42.3,42.32,12900.0,29.9136,29.9278,29.8995,29.9136,12900.0
2012-07-23 12:00:00,42.32,42.33,42.31,42.31,7100.0,29.9136,29.9207,29.9066,29.9066,7100.0
2012-07-23 12:05:00,42.31,42.34,42.31,42.32,12100.0,29.9066,29.9278,29.9066,29.9136,12100.0
2012-07-23 12:10:00,42.33,42.33,42.28,42.28,10500.0,29.9207,29.9207,29.8854,29.8854,10500.0
2012-07-23 12:15:00,42.28,42.29,42.23,42.23,8600.0,29.8854,29.8924,29.85,29.85,8600.0
2012-07-23 12:20:00,42.24,42.31,42.23,42.3,9900.0,29.8571,29.9066,29.85,29.8995,9900.0
2012-07-23 12:25:00,42.3,42.32,42.3,42.32,5300.0,29.8995,29.9136,29.8995,29.9136,5300.0
2012-07-23 12:30:00,42.31,42.31,42.25,42.3,14300.0,29.9066,29.9066,29.8642,29.8995,14300.0
2012-07-23 12:35:00,42.29,42.32,42.29,42.32,7000.0,29.8924,29.9136,29.8924,29.9136,7000.0
2012-07-23 12:40:00,42.31,42.33,42.29,42.31,12100.0,29.9066,29.9207,29.8924,29.9066,12100.0
2012-07-23 12:45:00,42.31,42.36,42.3,42.35,9000.0,29.9066,29.9419,29.8995,29.9349,9000.0
2012-07-23 12:50:00,42.34,42.36,42.33,42.35,10700.0,29.9278,29.9419,29.9207,29.9349,10700.0
2012-07-23 12:55:00,42.35,42.38,42.34,42.35,9100.0,29.9349,29.9561,29.9278,29.9349,9100.0
2012-07-23 13:00:00,42.35,42.35,42.32,42.33,7800.0,29.9349,29.9349,29.9136,29.9207,7800.0
2012-07-23 13:05:00,42.33,42.33,42.3,42.32,6200.0,29.9207,29.9207,29.8995,29.9136,6200.0
2012-07-23 13:10:00,42.31,42.31,42.29,42.3,19400.0,29.9066,29.9066,29.8924,29.8995,19400.0
2012-07-23 13:15:00,42.31,42.32,42.3,42.3,7800.0,29.9066,29.9136,29.8995,29.8995,7800.0
2012-07-23 13:20:00,42.3,42.31,42.3,42.3,1600.0,29.8995,29.9066,29.8995,29.8995,1600.0
2012-07-23 13:25:00,42.3,42.31,42.28,42.28,6900.0,29.8995,29.9066,29.8854,29.8854,6900.0
2012-07-23 13:30:00,42.28,42.33,42.28,42.32,11800.0,29.8854,29.9207,29.8854,29.9136,11800.0
2012-07-23 13:35:00,42.33,42.33,42.3,42.32,16600.0,29.9207,29.9207,29.8995,29.9136,16600.0
2012-07-23 13:40:00,42.31,42.34,42.31,42.32,13300.0,29.9066,29.9278,29.9066,29.9136,13300.0
2012-07-23 13:45:00,42.32,42.33,42.31,42.32,7400.0,29.9136,29.9207,29.9066,29.9136,7400.0
2012-07-23 13:50:00,42.32,42.33,42.3,42.31,15100.0,29.9136,29.9207,29.8995,29.9066,15100.0
2012-07-23 13:55:00,42.32,42.35,42.31,42.33,17500.0,29.9136,29.9349,29.9066,29.9207,17500.0
2012-07-23 14:00:00,42.34,42.36,42.32,42.33,13800.0,29.9278,29.9419,29.9136,29.9207,13800.0
2012-07-23 14:05:00,42.33,42.36,42.33,42.33,12200.0,29.9207,29.9419,29.9207,29.9207,12200.0
2012-07-23 14:10:00,42.33,42.34,42.32,42.34,12100.0,29.9207,29.9278,29.9136,29.9278,12100.0
2012-07-23 14:15:00,42.34,42.35,42.33,42.33,5700.0,29.9278,29.9349,29.9207,29.9207,5700.0
2012-07-23 14:20:00,42.33,42.34,42.3,42.3,13400.0,29.9207,29.9278,29.8995,29.8995,13400.0
2012-07-23 14:25:00,42.31,42.32,42.3,42.32,16000.0,29.9066,29.9136,29.8995,29.9136,16000.0
2012-07-23 14:30:00,42.31,42.37,42.31,42.36,31700.0,29.9066,29.949,29.9066,29.9419,31700.0
2012-07-23 14:35:00,42.36,42.4,42.35,42.39,12700.0,29.9419,29.9702,29.9349,29.9631,12700.0
2012-07-23 14:40:00,42.4,42.4,42.38,42.38,11700.0,29.9702,29.9702,29.9561,29.9561,11700.0
2012-07-23 14:45:00,42.38,42.4,42.38,42.4,8800.0,29.9561,29.9702,29.9561,29.9702,8800.0
2012-07-23 14:50:00,42.4,42.4,42.35,42.35,10100.0,29.9702,29.9702,29.9349,29.9349,10100.0
2012-07-23 14:55:00,42.35,42.38,42.35,42.37,14500.0,29.9349,29.9561,29.9349,29.949,14500.0
2012-07-23 15:00:00,42.37,42.38,42.35,42.36,22400.0,29.949,29.9561,29.9349,29.9419,22400.0
2012-07-23 15:05:00,42.36,42.39,42.36,42.38,17900.0,29.9419,29.9631,29.9419,29.9561,17900.0
2012-07-23 15:10:00,42.39,42.39,42.34,42.35,23400.0,29.9631,29.9631,29.9278,29.9349,23400.0
2012-07-23 15:15:00,42.35,42.38,42.35,42.36,14900.0,29.9349,29.9561,29.9349,29.9419,14900.0
2012-07-23 15:20:00,42.36,42.41,42.36,42.41,24300.0,29.9419,29.9773,29.9419,29.9773,24300.0
2012-07-23 15:25:00,42.41,42.55,42.41,42.53,40300.0,29.9773,30.0762,29.9773,30.0621,40300.0
2012-07-23 15:30:00,42.53,42.55,42.49,42.5,44300.0,30.0621,30.0762,30.0338,30.0409,44300.0
2012-07-23 15:35:00,42.5,42.52,42.45,42.45,28900.0,30.0409,30.055,30.0055,30.0055,28900.0
2012-07-23 15:40:00,42.46,42.51,42.46,42.5,55600.0,30.0126,30.0479,30.0126,30.0409,55600.0
2012-07-23 15:45:00,42.5,42.51,42.46,42.48,47200.0,30.0409,30.0479,30.0126,30.0267,47200.0
2012-07-23 15:50:00,42.49,42.53,42.48,42.52,86500.0,30.0338,30.0621,30.0267,30.055,86500.0
2012-07-23 15:55:00,42.52,42.55,42.46,42.47,221000.0,30.055,30.0762,30.0126,30.0197,221000.0
2012-07-24 09:30:00,42.65,42.68,42.49,42.66,53000.0,30.1469,30.1681,30.0338,30.154,53000.0
2012-07-24 09:35:00,42.65,42.65,42.52,42.53,45600.0,30.1469,30.1469,30.055,30.0621,45600.0
2012-07-24 09:40:00,42.53,42.55,42.4,42.42,71300.0,30.0621,30.0762,29.9702,29.9843,71300.0
2012-07-24 09:45:00,42.4,42.57,42.4,42.57,75100.0,29.9702,30.0904,29.9702,30.0904,75100.0
2012-07-24 09:50:00,42.57,42.57,42.4,42.4,56700.0,30.0904,30.0904,29.9702,29.9702,56700.0
2012-07-24 09:55:00,42.4,42.44,42.38,42.39,53700.0,29.9702,29.9985,29.9561,29.9631,53700.0
2012-07-24 10:00:00,42.39,42.43,42.29,42.31,47100.0,29.9631,29.9914,29.8924,29.9066,47100.0
2012-07-24 10:05:00,42.31,42.4,42.29,42.4,24500.0,29.9066,29.9702,29.8924,29.9702,24500.0
2012-07-24 10:10:00,42.4,42.4,42.32,42.35,21900.0,29.9702,29.9702,29.9136,29.9349,21900.0
2012-07-24 10:15:00,42.35,42.37,42.3,42.3,18400.0,29.9349,29.949,29.8995,29.8995,18400.0
2012-07-24 10:20:00,42.29,42.32,42.23,42.28,25500.0,29.8924,29.9136,29.85,29.8854,25500.0
2012-07-24 10:25:00,42.28,42.35,42.26,42.31,37500.0,29.8854,29.9349,29.8712,29.9066,37500.0
2012-07-24 10:30:00,42.31,42.31,42.23,42.23,17300.0,29.9066,29.9066,29.85,29.85,17300.0
2012-07-24 10:35:00,42.23,42.23,42.12,42.12,29200.0,29.85,29.85,29.7723,29.7723,29200.0
2012-07-24 10:40:00,42.12,42.14,42.08,42.09,44200.0,29.7723,29.7864,29.744,29.7511,44200.0
2012-07-24 10:45:00,42.09,42.1,42.06,42.07,22000.0,29.7511,29.7581,29.7299,29.7369,22000.0
2012-07-24 10:50:00,42.07,42.11,42.05,42.09,35100.0,29.7369,29.7652,29.7228,29.7511,35100.0
2012-07-24 10:55:00,42.08,42.08,41.97,42.0,54200.0,29.744,29.744,29.6663,29.6875,54200.0
2012-07-24 11:00:00,42.01,42.1,41.99,42.09,34400.0,29.6945,29.7581,29.6804,29.7511,34400.0
2012-07-24 11:05:00,42.09,42.13,42.09,42.13,40600.0,29.7511,29.7793,29.7511,29.7793,40600.0
2012-07-24 11:10:00,42.12,42.21,42.12,42.21,41100.0,29.7723,29.8359,29.7723,29.8359,41100.0
2012-07-24 11:15:00,42.21,42.22,42.16,42.16,89600.0,29.8359,29.843,29.8006,29.8006,89600.0
2012-07-24 11:20:00,42.16,42.19,42.13,42.17,27600.0,29.8006,29.8218,29.7793,29.8076,27600.0
2012-07-24 11:25:00,42.16,42.19,42.16,42.16,12700.0,29.8006,29.8218,29.8006,29.8006,12700.0
2012-07-24 11:30:00,42.16,42.19,42.15,42.15,14700.0,29.8006,29.8218,29.7935,29.7935,14700.0
2012-07-24 11:35:00,42.16,42.18,42.08,42.1,38400.0,29.8006,29.8147,29.744,29.7581,38400.0
2012-07-24 11:40:00,42.09,42.12,42.07,42.08,14300.0,29.7511,29.7723,29.7369,29.744,14300.0
2012-07-24 11:45:00,42.09,42.16,42.07,42.15,14200.0,29.7511,29.8006,29.7369,29.7935,14200.0
2012-07-24 11:50:00,42.14,42.14,42.1,42.1,10000.0,29.7864,29.7864,29.7581,29.7581,10000.0
2012-07-24 11:55:00,42.1,42.14,42.08,42.09,9500.0,29.7581,29.7864,29.744,29.7511,9500.0
2012-07-24 12:00:00,42.09,42.09,41.95,41.96,42600.0,29.7511,29.7511,29.6521,29.6592,42600.0
2012-07-24 12:05:00,41.96,42.01,41.95,41.99,10800.0,29.6592,29.6945,29.6521,29.6804,10800.0
2012-07-24 12:10:00,41.99,41.99,41.95,41.98,25200.0,29.6804,29.6804,29.6521,29.6733,25200.0
2012-07-24 12:15:00,41.98,41.99,41.95,41.95,8500.0,29.6733,29.6804,29.6521,29.6521,8500.0
2012-07-24 12:20:00,41.95,41.96,41.86,41.88,15800.0,29.6521,29.6592,29.5885,29.6026,15800.0
2012-07-24 12:25:00,41.89,41.89,41.84,41.88,12800.0,29.6097,29.6097,29.5744,29.6026,12800.0
2012-07-24 12:30:00,41.88,41.95,41.86,41.94,12700.0,29.6026,29.6521,29.5885,29.645,12700.0
2012-07-24 12:35:00,41.94,42.02,41.93,42.0,16300.0,29.645,29.7016,29.638,29.6875,16300.0
2012-07-24 12:40:00,42.0,42.04,41.99,42.04,7300.0,29.6875,29.7157,29.6804,29.7157,7300.0
2012-07-24 12:45:00,42.04,42.04,42.0,42.0,6300.0,29.7157,29.7157,29.6875,29.6875,6300.0
2012-07-24 12:50:00,42.0,42.0,41.96,42.0,5900.0,29.6875,29.6875,29.6592,29.6875,5900.0
2012-07-24 12:55:00,42.0,42.04,41.99,42.04,6600.0,29.6875,29.7157,29.6804,29.7157,6600.0
2012-07-24 13:00:00,42.05,42.05,42.02,42.04,10400.0,29.7228,29.7228,29.7016,29.7157,10400.0
2012-07-24 13:05:00,42.03,42.04,42.02,42.04,8000.0,29.7087,29.7157,29.7016,29.7157,8000.0
2012-07-24 13:10:00,42.04,42.1,42.02,42.1,21400.0,29.7157,29.7581,29.7016,29.7581,21400.0
2012-07-24 13:15:00,42.1,42.14,42.1,42.12,39800.0,29.7581,29.7864,29.7581,29.7723,39800.0
2012-07-24 13:20:00,42.12,42.12,42.11,42.12,11800.0,29.7723,29.7723,29.7652,29.7723,11800.0
2012-07-24 13:25:00,42.12,42.12,42.06,42.06,14400.0,29.7723,29.7723,29.7299,29.7299,14400.0
2012-07-24 13:30:00,42.07,42.09,42.05,42.06,27800.0,29.7369,29.7511,29.7228,29.7299,27800.0
2012-07-24 13:35:00,42.05,42.06,42.03,42.04,7200.0,29.7228,29.7299,29.7087,29.7157,7200.0
2012-07-24 13:40:00,42.03,42.05,42.01,42.05,44100.0,29.7087,29.7228,29.6945,29.7228,44100.0
2012-07-24 13:45:00,42.05,42.07,41.99,42.0,118800.0,29.7228,29.7369,29.6804,29.6875,118800.0
2012-07-24 13:50:00,41.98,42.1,41.97,42.08,19000.0,29.6733,29.7581,29.6663,29.744,19000.0
2012-07-24 13:55:00,42.08,42.1,42.05,42.06,6300.0,29.744,29.7581,29.7228,29.7299,6300.0
2012-07-24 14:00:00,42.05,42.05,41.99,42.0,14600.0,29.7228,29.7228,29.6804,29.6875,14600.0
2012-07-24 14:05:00,41.99,42.01,41.97,41.99,17500.0,29.6804,29.6945,29.6663,29.6804,17500.0
2012-07-24 14:10:00,41.98,41.99,41.96,41.98,18700.0,29.6733,29.6804,29.6592,29.6733,18700.0
2012-07-24 14:15:00,41.98,42.02,41.98,42.02,14800.0,29.6733,29.7016,29.6733,29.7016,14800.0
2012-07-24 14:20:00,42.02,42.04,42.02,42.02,26700.0,29.7016,29.7157,29.7016,29.7016,26700.0
2012-07-24 14:25:00,42.02,42.03,41.95,41.98,25700.0,29.7016,29.7087,29.6521,29.6733,25700.0
2012-07-24 14:30:00,41.96,42.0,41.95,42.0,16600.0,29.6592,29.6875,29.6521,29.6875,16600.0
2012-07-24 14:35:00,42.0,42.07,41.99,42.06,22000.0,29.6875,29.7369,29.6804,29.7299,22000.0
2012-07-24 14:40:00,42.07,42.07,42.04,42.04,14000.0,29.7369,29.7369,29.7157,29.7157,14000.0
2012-07-24 14:45:00,42.03,42.04,42.02,42.02,18200.0,29.7087,29.7157,29.7016,29.7016,18200.0
2012-07-24 14:50:00,42.02,42.02,41.94,41.94,17000.0,29.7016,29.7016,29.645,29.645,17000.0
2012-07-24 14:55:00,41.94,42.05,41.92,42.05,40800.0,29.645,29.7228,29.6309,29.7228,40800.0
2012-07-24 15:00:00,42.04,42.05,42.02,42.03,12700.0,29.7157,29.7228,29.7016,29.7087,12700.0
2012-07-24 15:05:00,42.02,42.07,41.99,41.99,41000.0,29.7016,29.7369,29.6804,29.6804,41000.0
2012-07-24 15:10:00,41.98,42.0,41.95,41.95,19300.0,29.6733,29.6875,29.6521,29.6521,19300.0
2012-07-24 15:15:00,41.95,42.01,41.93,41.99,51000.0,29.6521,29.6945,29.638,29.6804,51000.0
2012-07-24 15:20:00,42.0,42.09,41.99,42.09,36900.0,29.6875,29.7511,29.6804,29.7511,36900.0
2012-07-24 15:25:00,42.09,42.15,42.07,42.13,59300.0,29.7511,29.7935,29.7369,29.7793,59300.0
2012-07-24 15:30:00,42.13,42.13,42.05,42.1,90000.0,29.7793,29.7793,29.7228,29.7581,90000.0
2012-07-24 15:35:00,42.1,42.15,42.08,42.14,83900.0,29.7581,29.7935,29.744,29.7864,83900.0
2012-07-24 15:40:00,42.14,42.2,42.11,42.11,55200.0,29.7864,29.8288,29.7652,29.7652,55200.0
2012-07-24 15:45:00,42.11,42.12,42.01,42.03,110600.0,29.7652,29.7723,29.6945,29.7087,110600.0
2012-07-24 15:50:00,42.02,42.11,42.02,42.11,212900.0,29.7016,29.7652,29.7016,29.7652,212900.0
2012-07-24 15:55:00,42.11,42.16,42.1,42.13,130700.0,29.7652,29.8006,29.7581,29.7793,130700.0
2012-07-25 09:30:00,42.32,42.39,42.03,42.11,59800.0,29.9136,29.9631,29.7087,29.7652,59800.0
2012-07-25 09:35:00,42.1,42.31,42.1,42.29,27300.0,29.7581,29.9066,29.7581,29.8924,27300.0
2012-07-25 09:40:00,42.27,42.3,42.13,42.15,25200.0,29.8783,29.8995,29.7793,29.7935,25200.0
2012-07-25 09:45:00,42.16,42.16,41.96,42.02,39400.0,29.8006,29.8006,29.6592,29.7016,39400.0
2012-07-25 09:50:00,42.02,42.12,41.99,42.12,15900.0,29.7016,29.7723,29.6804,29.7723,15900.0
2012-07-25 09:55:00,42.12,42.14,42.07,42.1,16200.0,29.7723,29.7864,29.7369,29.7581,16200.0
2012-07-25 10:00:00,42.1,42.1,41.99,42.0,42300.0,29.7581,29.7581,29.6804,29.6875,42300.0
2012-07-25 10:05:00,42.01,42.11,42.01,42.09,21100.0,29.6945,29.7652,29.6945,29.7511,21100.0
2012-07-25 10:10:00,42.09,42.16,42.05,42.15,19200.0,29.7511,29.8006,29.7228,29.7935,19200.0
2012-07-25 10:15:00,42.16,42.16,42.09,42.09,10500.0,29.8006,29.8006,29.7511,29.7511,10500.0
2012-07-25 10:20:00,42.1,42.14,42.04,42.06,18800.0,29.7581,29.7864,29.7157,29.7299,18800.0
2012-07-25 10:25:00,42.06,42.07,42.0,42.04,12400.0,29.7299,29.7369,29.6875,29.7157,12400.0
2012-07-25 10:30:00,42.04,42.04,41.97,41.99,11700.0,29.7157,29.7157,29.6663,29.6804,11700.0
2012-07-25 10:35:00,41.99,42.04,41.96,41.96,20300.0,29.6804,29.7157,29.6592,29.6592,20300.0
2012-07-25 10:40:00,41.96,42.04,41.96,41.99,15100.0,29.6592,29.7157,29.6592,29.6804,15100.0
2012-07-25 10:45:00,41.99,41.99,41.91,41.92,11200.0,29.6804,29.6804,29.6238,29.6309,11200.0
2012-07-25 10:50:00,41.91,41.91,41.77,41.77,20900.0,29.6238,29.6238,29.5249,29.5249,20900.0
2012-07-25 10:55:00,41.77,41.8,41.71,41.74,14100.0,29.5249,29.5461,29.4825,29.5037,14100.0
2012-07-25 11:00:00,41.74,41.87,41.74,41.87,13700.0,29.5037,29.5956,29.5037,29.5956,13700.0
2012-07-25 11:05:00,41.88,41.95,41.87,41.94,26400.0,29.6026,29.6521,29.5956,29.645,26400.0
2012-07-25 11:10:00,41.95,41.98,41.94,41.96,12200.0,29.6521,29.6733,29.645,29.6592,12200.0
2012-07-25 11:15:00,41.99,42.0,41.97,41.97,6300.0,29.6804,29.6875,29.6663,29.6663,6300.0
2012-07-25 11:20:00,41.96,42.03,41.96,41.99,15000.0,29.6592,29.7087,29.6592,29.6804,15000.0
2012-07-25 11:25:00,41.97,42.0,41.96,41.97,7100.0,29.6663,29.6875,29.6592,29.6663,7100.0
2012-07-25 11:30:00,41.97,42.01,41.96,41.98,3600.0,29.6663,29.6945,29.6592,29.6733,3600.0
2012-07-25 11:35:00,41.99,42.05,41.98,42.05,10400.0,29.6804,29.7228,29.6733,29.7228,10400.0
2012-07-25 11:40:00,42.05,42.05,42.0,42.01,14300.0,29.7228,29.7228,29.6875,29.6945,14300.0
2012-07-25 11:45:00,42.01,42.04,41.98,42.01,6300.0,29.6945,29.7157,29.6733,29.6945,6300.0
2012-07-25 11:50:00,42.01,42.07,42.01,42.07,8100.0,29.6945,29.7369,29.6945,29.7369,8100.0
2012-07-25 11:55:00,42.07,42.1,42.06,42.1,9000.0,29.7369,29.7581,29.7299,29.7581,9000.0
2012-07-25 12:00:00,42.1,42.14,42.1,42.14,12000.0,29.7581,29.7864,29.7581,29.7864,12000.0
2012-07-25 12:05:00,42.14,42.16,42.13,42.16,5300.0,29.7864,29.8006,29.7793,29.8006,5300.0
2012-07-25 12:10:00,42.16,42.16,42.09,42.12,88500.0,29.8006,29.8006,29.7511,29.7723,88500.0
2012-07-25 12:15:00,42.12,42.12,42.04,42.04,19400.0,29.7723,29.7723,29.7157,29.7157,19400.0
2012-07-25 12:20:00,42.03,42.05,42.02,42.04,25900.0,29.7087,29.7228,29.7016,29.7157,25900.0
2012-07-25 12:25:00,42.05,42.06,42.05,42.06,3500.0,29.7228,29.7299,29.7228,29.7299,3500.0
2012-07-25 12:30:00,42.05,42.08,42.03,42.03,11700.0,29.7228,29.744,29.7087,29.7087,11700.0
2012-07-25 12:35:00,42.03,42.06,42.03,42.06,8000.0,29.7087,29.7299,29.7087,29.7299,8000.0
2012-07-25 12:40:00,42.06,42.1,42.06,42.09,2700.0,29.7299,29.7581,29.7299,29.7511,2700.0
2012-07-25 12:45:00,42.09,42.15,42.09,42.14,11800.0,29.7511,29.7935,29.7511,29.7864,11800.0
2012-07-25 12:50:00,42.14,42.16,42.14,42.16,1500.0,29.7864,29.8006,29.7864,29.8006,1500.0
2012-07-25 12:55:00,42.15,42.15,42.12,42.12,7600.0,29.7935,29.7935,29.7723,29.7723,7600.0
2012-07-25 13:00:00,42.12,42.17,42.11,42.17,11700.0,29.7723,29.8076,29.7652,29.8076,11700.0
2012-07-25 13:05:00,42.17,42.2,42.17,42.2,10100.0,29.8076,29.8288,29.8076,29.8288,10100.0
2012-07-25 13:10:00,42.19,42.22,42.19,42.22,9700.0,29.8218,29.843,29.8218,29.843,9700.0
2012-07-25 13:15:00,42.22,42.24,42.22,42.23,7700.0,29.843,29.8571,29.843,29.85,7700.0
2012-07-25 13:20:00,42.22,42.23,42.2,42.21,11500.0,29.843,29.85,29.8288,29.8359,11500.0
2012-07-25 13:25:00,42.21,42.22,42.19,42.22,10100.0,29.8359,29.843,29.8218,29.843,10100.0
2012-07-25 13:30:00,42.22,42.22,42.19,42.21,6400.0,29.843,29.843,29.8218,29.8359,6400.0
2012-07-25 13:35:00,42.23,42.32,42.22,42.29,15800.0,29.85,29.9136,29.843,29.8924,15800.0
2012-07-25 13:40:00,42.28,42.28,42.23,42.24,8800.0,29.8854,29.8854,29.85,29.8571,8800.0
2012-07-25 13:45:00,42.25,42.27,42.19,42.19,15400.0,29.8642,29.8783,29.8218,29.8218,15400.0
2012-07-25 13:50:00,42.19,42.21,42.19,42.21,5200.0,29.8218,29.8359,29.8218,29.8359,5200.0
2012-07-25 13:55:00,42.2,42.23,42.2,42.23,6300.0,29.8288,29.85,29.8288,29.85,6300.0
2012-07-25 14:00:00,42.24,42.25,42.23,42.24,6700.0,29.8571,29.8642,29.85,29.8571,6700.0
2012-07-25 14:05:00,42.24,42.27,42.24,42.27,7700.0,29.8571,29.8783,29.8571,29.8783,7700.0
2012-07-25 14:10:00,42.27,42.29,42.26,42.28,2300.0,29.8783,29.8924,29.8712,29.8854,2300.0
2012-07-25 14:15:00,42.28,42.3,42.26,42.27,17100.0,29.8854,29.8995,29.8712,29.8783,17100.0
2012-07-25 14:20:00,42.27,42.33,42.27,42.33,10000.0,29.8783,29.9207,29.8783,29.9207,10000.0
2012-07-25 14:25:00,42.33,42.34,42.3,42.31,10400.0,29.9207,29.9278,29.8995,29.9066,10400.0
2012-07-25 14:30:00,42.31,42.32,42.3,42.31,3700.0,29.9066,29.9136,29.8995,29.9066,3700.0
2012-07-25 14:35:00,42.31,42.32,42.29,42.29,18200.0,29.9066,29.9136,29.8924,29.8924,18200.0
2012-07-25 14:40:00,42.29,42.31,42.29,42.3,4400.0,29.8924,29.9066,29.8924,29.8995,4400.0
2012-07-25 14:45:00,42.31,42.35,42.29,42.3,29400.0,29.9066,29.9349,29.8924,29.8995,29400.0
2012-07-25 14:50:00,42.3,42.3,42.3,42.3,4500.0,29.8995,29.8995,29.8995,29.8995,4500.0
2012-07-25 14:55:00,42.3,42.3,42.26,42.26,10200.0,29.8995,29.8995,29.8712,29.8712,10200.0
2012-07-25 15:00:00,42.25,42.27,42.24,42.24,13700.0,29.8642,29.8783,29.8571,29.8571,13700.0
2012-07-25 15:05:00,42.24,42.29,42.24,42.29,14200.0,29.8571,29.8924,29.8571,29.8924,14200.0
2012-07-25 15:10:00,42.29,42.29,42.2,42.2,16100.0,29.8924,29.8924,29.8288,29.8288,16100.0
2012-07-25 15:15:00,42.2,42.24,42.2,42.2,13000.0,29.8288,29.8571,29.8288,29.8288,13000.0
2012-07-25 15:20:00,42.2,42.21,42.17,42.19,16900.0,29.8288,29.8359,29.8076,29.8218,16900.0
2012-07-25 15:25:00,42.19,42.21,42.17,42.21,20600.0,29.8218,29.8359,29.8076,29.8359,20600.0
2012-07-25 15:30:00,42.21,42.21,42.15,42.15,24700.0,29.8359,29.8359,29.7935,29.7935,24700.0
2012-07-25 15:35:00,42.15,42.17,42.15,42.16,18500.0,29.7935,29.8076,29.7935,29.8006,18500.0
2012-07-25 15:40:00,42.16,42.18,42.07,42.12,44400.0,29.8006,29.8147,29.7369,29.7723,44400.0
2012-07-25 15:45:00,42.12,42.12,42.05,42.1,57500.0,29.7723,29.7723,29.7228,29.7581,57500.0
2012-07-25 15:50:00,42.1,42.12,42.07,42.11,48800.0,29.7581,29.7723,29.7369,29.7652,48800.0
2012-07-25 15:55:00,42.11,42.16,42.09,42.14,109900.0,29.7652,29.8006,29.7511,29.7864,109900.0
2012-07-26 09:30:00,42.57,42.8,42.4,42.47,66800.0,30.0904,30.2529,29.9702,30.0197,66800.0
2012-07-26 09:35:00,42.47,42.47,42.16,42.24,49800.0,30.0197,30.0197,29.8006,29.8571,49800.0
2012-07-26 09:40:00,42.24,42.24,42.1,42.22,40500.0,29.8571,29.8571,29.7581,29.843,40500.0
2012-07-26 09:45:00,42.22,42.23,42.12,42.12,71300.0,29.843,29.85,29.7723,29.7723,71300.0
2012-07-26 09:50:00,42.13,42.27,42.13,42.27,33300.0,29.7793,29.8783,29.7793,29.8783,33300.0
2012-07-26 09:55:00,42.28,42.3,42.12,42.15,54300.0,29.8854,29.8995,29.7723,29.7935,54300.0
2012-07-26 10:00:00,42.16,42.17,42.11,42.14,73100.0,29.8006,29.8076,29.7652,29.7864,73100.0
2012-07-26 10:05:00,42.15,42.17,41.98,42.0,107800.0,29.7935,29.8076,29.6733,29.6875,107800.0
2012-07-26 10:10:00,42.0,42.07,41.98,42.0,86600.0,29.6875,29.7369,29.6733,29.6875,86600.0
2012-07-26 10:15:00,42.01,42.03,41.96,42.0,29600.0,29.6945,29.7087,29.6592,29.6875,29600.0
2012-07-26 10:20:00,41.99,41.99,41.95,41.96,56100.0,29.6804,29.6804,29.6521,29.6592,56100.0
2012-07-26 10:25:00,41.95,41.99,41.93,41.95,121400.0,29.6521,29.6804,29.638,29.6521,121400.0
2012-07-26 10:30:00,41.96,42.04,41.94,42.02,46200.0,29.6592,29.7157,29.645,29.7016,46200.0
2012-07-26 10:35:00,42.01,42.03,41.96,41.98,73900.0,29.6945,29.7087,29.6592,29.6733,73900.0
2012-07-26 10:40:00,41.96,41.97,41.86,41.91,38200.0,29.6592,29.6663,29.5885,29.6238,38200.0
2012-07-26 10:45:00,41.91,41.91,41.82,41.82,35800.0,29.6238,29.6238,29.5602,29.5602,35800.0
2012-07-26 10:50:00,41.82,41.83,41.71,41.72,30100.0,29.5602,29.5673,29.4825,29.4895,30100.0
2012-07-26 10:55:00,41.72,41.73,41.68,41.7,28700.0,29.4895,29.4966,29.4613,29.4754,28700.0
2012-07-26 11:00:00,41.7,41.71,41.68,41.69,20500.0,29.4754,29.4825,29.4613,29.4683,20500.0
2012-07-26 11:05:00,41.69,41.7,41.63,41.63,31800.0,29.4683,29.4754,29.4259,29.4259,31800.0
2012-07-26 11:10:00,41.64,41.78,41.62,41.69,127400.0,29.433,29.532,29.4189,29.4683,127400.0
2012-07-26 11:15:00,41.7,41.86,41.7,41.86,36600.0,29.4754,29.5885,29.4754,29.5885,36600.0
2012-07-26 11:20:00,41.86,41.87,41.81,41.86,18800.0,29.5885,29.5956,29.5532,29.5885,18800.0
2012-07-26 11:25:00,41.85,41.86,41.82,41.86,12800.0,29.5814,29.5885,29.5602,29.5885,12800.0
2012-07-26 11:30:00,41.86,41.98,41.85,41.96,33500.0,29.5885,29.6733,29.5814,29.6592,33500.0
2012-07-26 11:35:00,41.97,42.04,41.95,42.03,58400.0,29.6663,29.7157,29.6521,29.7087,58400.0
2012-07-26 11:40:00,42.03,42.04,41.95,42.02,54800.0,29.7087,29.7157,29.6521,29.7016,54800.0
2012-07-26 11:45:00,42.01,42.01,41.95,41.99,23000.0,29.6945,29.6945,29.6521,29.6804,23000.0
2012-07-26 11:50:00,42.0,42.03,41.94,41.97,35300.0,29.6875,29.7087,29.645,29.6663,35300.0
2012-07-26 11:55:00,41.99,42.05,41.99,42.01,11900.0,29.6804,29.7228,29.6804,29.6945,11900.0
2012-07-26 12:00:00,42.0,42.04,41.99,41.99,7100.0,29.6875,29.7157,29.6804,29.6804,7100.0
2012-07-26 12:05:00,41.98,42.06,41.93,42.06,15100.0,29.6733,29.7299,29.638,29.7299,15100.0
2012-07-26 12:10:00,42.06,42.11,42.02,42.09,10800.0,29.7299,29.7652,29.7016,29.7511,10800.0
2012-07-26 12:15:00,42.1,42.13,42.07,42.08,15000.0,29.7581,29.7793,29.7369,29.744,15000.0
2012-07-26 12:20:00,42.08,42.1,42.06,42.08,16300.0,29.744,29.7581,29.7299,29.744,16300.0
2012-07-26 12:25:00,42.08,42.12,42.07,42.09,9200.0,29.744,29.7723,29.7369,29.7511,9200.0
2012-07-26 12:30:00,42.08,42.08,41.99,42.02,24600.0,29.744,29.744,29.6804,29.7016,24600.0
2012-07-26 12:35:00,42.02,42.02,41.97,42.0,8300.0,29.7016,29.7016,29.6663,29.6875,8300.0
2012-07-26 12:40:00,42.0,42.01,41.95,41.95,8000.0,29.6875,29.6945,29.6521,29.6521,8000.0
2012-07-26 12:45:00,41.96,41.97,41.92,41.92,8400.0,29.6592,29.6663,29.6309,29.6309,8400.0
2012-07-26 12:50:00,41.92,41.93,41.88,41.9,8300.0,29.6309,29.638,29.6026,29.6168,8300.0
2012-07-26 12:55:00,41.91,41.95,41.91,41.92,19800.0,29.6238,29.6521,29.6238,29.6309,19800.0
2012-07-26 13:00:00,41.91,41.95,41.91,41.93,15100.0,29.6238,29.6521,29.6238,29.638,15100.0
2012-07-26 13:05:00,41.93,41.95,41.93,41.95,5800.0,29.638,29.6521,29.638,29.6521,5800.0
2012-07-26 13:10:00,41.95,41.95,41.94,41.94,7300.0,29.6521,29.6521,29.645,29.645,7300.0
2012-07-26 13:15:00,41.93,41.95,41.91,41.91,8400.0,29.638,29.6521,29.6238,29.6238,8400.0
2012-07-26 13:20:00,41.92,41.92,41.9,41.92,7500.0,29.6309,29.6309,29.6168,29.6309,7500.0
2012-07-26 13:25:00,41.92,41.97,41.92,41.95,27900.0,29.6309,29.6663,29.6309,29.6521,27900.0
2012-07-26 13:30:00,41.95,41.96,41.9,41.91,22000.0,29.6521,29.6592,29.6168,29.6238,22000.0
2012-07-26 13:35:00,41.9,41.94,41.9,41.94,14200.0,29.6168,29.645,29.6168,29.645,14200.0
2012-07-26 13:40:00,41.93,41.97,41.93,41.94,17900.0,29.638,29.6663,29.638,29.645,17900.0
2012-07-26 13:45:00,41.94,41.95,41.93,41.93,6700.0,29.645,29.6521,29.638,29.638,6700.0
2012-07-26 13:50:00,41.93,41.93,41.89,41.9,10000.0,29.638,29.638,29.6097,29.6168,10000.0
2012-07-26 13:55:00,41.9,41.92,41.89,41.9,14800.0,29.6168,29.6309,29.6097,29.6168,14800.0
2012-07-26 14:00:00,41.9,41.95,41.89,41.94,11400.0,29.6168,29.6521,29.6097,29.645,11400.0
2012-07-26 14:05:00,41.94,41.95,41.93,41.95,6600.0,29.645,29.6521,29.638,29.6521,6600.0
2012-07-26 14:10:00,41.95,41.96,41.91,41.91,13700.0,29.6521,29.6592,29.6238,29.6238,13700.0
2012-07-26 14:15:00,41.91,41.91,41.87,41.88,14400.0,29.6238,29.6238,29.5956,29.6026,14400.0
2012-07-26 14:20:00,41.88,41.91,41.87,41.91,12700.0,29.6026,29.6238,29.5956,29.6238,12700.0
2012-07-26 14:25:00,41.9,41.94,41.9,41.93,11700.0,29.6168,29.645,29.6168,29.638,11700.0
2012-07-26 14:30:00,41.93,41.94,41.9,41.9,15200.0,29.638,29.645,29.6168,29.6168,15200.0
2012-07-26 14:35:00,41.9,41.93,41.9,41.93,18800.0,29.6168,29.638,29.6168,29.638,18800.0
2012-07-26 14:40:00,41.94,41.94,41.9,41.9,25300.0,29.645,29.645,29.6168,29.6168,25300.0
2012-07-26 14:45:00,41.91,41.94,41.9,41.94,12300.0,29.6238,29.645,29.6168,29.645,12300.0
2012-07-26 14:50:00,41.94,41.96,41.93,41.95,18800.0,29.645,29.6592,29.638,29.6521,18800.0
2012-07-26 14:55:00,41.95,41.96,41.94,41.95,15400.0,29.6521,29.6592,29.645,29.6521,15400.0
2012-07-26 15:00:00,41.96,42.02,41.96,42.02,14400.0,29.6592,29.7016,29.6592,29.7016,14400.0
2012-07-26 15:05:00,42.02,42.02,42.0,42.01,14100.0,29.7016,29.7016,29.6875,29.6945,14100.0
2012-07-26 15:10:00,42.0,42.04,42.0,42.04,17100.0,29.6875,29.7157,29.6875,29.7157,17100.0
2012-07-26 15:15:00,42.04,42.04,42.03,42.04,8200.0,29.7157,29.7157,29.7087,29.7157,8200.0
2012-07-26 15:20:00,42.03,42.04,41.97,41.98,21600.0,29.7087,29.7157,29.6663,29.6733,21600.0
2012-07-26 15:25:00,41.98,42.02,41.97,42.02,26500.0,29.6733,29.7016,29.6663,29.7016,26500.0
2012-07-26 15:30:00,42.02,42.03,42.01,42.03,20900.0,29.7016,29.7087,29.6945,29.7087,20900.0
2012-07-26 15:35:00,42.03,42.07,42.02,42.07,27300.0,29.7087,29.7369,29.7016,29.7369,27300.0
2012-07-26 15:40:00,42.07,42.12,42.07,42.12,53000.0,29.7369,29.7723,29.7369,29.7723,53000.0
2012-07-26 15:45:00,42.12,42.15,42.12,42.13,49500.0,29.7723,29.7935,29.7723,29.7793,49500.0
2012-07-26 15:50:00,42.13,42.17,42.12,42.16,55000.0,29.7793,29.8076,29.7723,29.8006,55000.0
2012-07-26 15:55:00,42.16,42.16,42.06,42.07,120900.0,29.8006,29.8006,29.7299,29.7369,120900.0
2012-07-27 09:30:00,42.08,42.39,42.08,42.2,56500.0,29.744,29.9631,29.744,29.8288,56500.0
2012-07-27 09:35:00,42.21,42.22,42.15,42.2,113600.0,29.8359,29.843,29.7935,29.8288,113600.0
2012-07-27 09:40:00,42.19,42.21,42.14,42.18,108600.0,29.8218,29.8359,29.7864,29.8147,108600.0
2012-07-27 09:45:00,42.18,42.25,42.16,42.23,41500.0,29.8147,29.8642,29.8006,29.85,41500.0
2012-07-27 09:50:00,42.23,42.35,42.22,42.3,17200.0,29.85,29.9349,29.843,29.8995,17200.0
2012-07-27 09:55:00,42.33,42.42,42.26,42.42,19000.0,29.9207,29.9843,29.8712,29.9843,19000.0
2012-07-27 10:00:00,42.42,42.53,42.39,42.51,61700.0,29.9843,30.0621,29.9631,30.0479,61700.0
2012-07-27 10:05:00,42.49,42.49,42.25,42.25,59900.0,30.0338,30.0338,29.8642,29.8642,59900.0
2012-07-27 10:10:00,42.26,42.26,42.09,42.09,154500.0,29.8712,29.8712,29.7511,29.7511,154500.0
2012-07-27 10:15:00,42.08,42.16,42.01,42.15,67000.0,29.744,29.8006,29.6945,29.7935,67000.0
2012-07-27 10:20:00,42.15,42.28,42.15,42.27,68000.0,29.7935,29.8854,29.7935,29.8783,68000.0
2012-07-27 10:25:00,42.28,42.29,42.23,42.24,28700.0,29.8854,29.8924,29.85,29.8571,28700.0
2012-07-27 10:30:00,42.25,42.27,42.21,42.25,16600.0,29.8642,29.8783,29.8359,29.8642,16600.0
2012-07-27 10:35:00,42.25,42.28,42.25,42.25,35200.0,29.8642,29.8854,29.8642,29.8642,35200.0
2012-07-27 10:40:00,42.26,42.28,42.24,42.26,17500.0,29.8712,29.8854,29.8571,29.8712,17500.0
2012-07-27 10:45:00,42.27,42.28,42.25,42.27,32400.0,29.8783,29.8854,29.8642,29.8783,32400.0
2012-07-27 10:50:00,42.27,42.28,42.22,42.23,65800.0,29.8783,29.8854,29.843,29.85,65800.0
2012-07-27 10:55:00,42.23,42.27,42.23,42.24,39800.0,29.85,29.8783,29.85,29.8571,39800.0
2012-07-27 11:00:00,42.23,42.27,42.23,42.26,19100.0,29.85,29.8783,29.85,29.8712,19100.0
2012-07-27 11:05:00,42.26,42.26,42.25,42.25,5300.0,29.8712,29.8712,29.8642,29.8642,5300.0
2012-07-27 11:10:00,42.26,42.26,42.1,42.15,67900.0,29.8712,29.8712,29.7581,29.7935,67900.0
2012-07-27 11:15:00,42.15,42.28,42.15,42.28,21500.0,29.7935,29.8854,29.7935,29.8854,21500.0
2012-07-27 11:20:00,42.28,42.3,42.26,42.3,14300.0,29.8854,29.8995,29.8712,29.8995,14300.0
2012-07-27 11:25:00,42.3,42.32,42.27,42.27,13400.0,29.8995,29.9136,29.8783,29.8783,13400.0
2012-07-27 11:30:00,42.28,42.31,42.27,42.29,14700.0,29.8854,29.9066,29.8783,29.8924,14700.0
2012-07-27 11:35:00,42.28,42.28,42.2,42.21,16900.0,29.8854,29.8854,29.8288,29.8359,16900.0
2012-07-27 11:40:00,42.21,42.26,42.21,42.22,11000.0,29.8359,29.8712,29.8359,29.843,11000.0
2012-07-27 11:45:00,42.21,42.24,42.21,42.21,9300.0,29.8359,29.8571,29.8359,29.8359,9300.0
2012-07-27 11:50:00,42.22,42.26,42.21,42.23,14500.0,29.843,29.8712,29.8359,29.85,14500.0
2012-07-27 11:55:00,42.23,42.26,42.23,42.26,8300.0,29.85,29.8712,29.85,29.8712,8300.0
2012-07-27 12:00:00,42.26,42.27,42.23,42.27,16900.0,29.8712,29.8783,29.85,29.8783,16900.0
2012-07-27 12:05:00,42.27,42.31,42.27,42.3,9800.0,29.8783,29.9066,29.8783,29.8995,9800.0
2012-07-27 12:10:00,42.31,42.35,42.3,42.34,15700.0,29.9066,29.9349,29.8995,29.9278,15700.0
2012-07-27 12:15:00,42.33,42.34,42.31,42.33,13200.0,29.9207,29.9278,29.9066,29.9207,13200.0
2012-07-27 12:20:00,42.33,42.36,42.32,42.33,24100.0,29.9207,29.9419,29.9136,29.9207,24100.0
2012-07-27 12:25:00,42.34,42.36,42.34,42.35,21000.0,29.9278,29.9419,29.9278,29.9349,21000.0
2012-07-27 12:30:00,42.36,42.4,42.36,42.39,14700.0,29.9419,29.9702,29.9419,29.9631,14700.0
2012-07-27 12:35:00,42.39,42.41,42.38,42.38,7600.0,29.9631,29.9773,29.9561,29.9561,7600.0
2012-07-27 12:40:00,42.38,42.4,42.38,42.4,12800.0,29.9561,29.9702,29.9561,29.9702,12800.0
2012-07-27 12:45:00,42.4,42.41,42.33,42.36,33900.0,29.9702,29.9773,29.9207,29.9419,33900.0
2012-07-27 12:50:00,42.36,42.37,42.34,42.36,10700.0,29.9419,29.949,29.9278,29.9419,10700.0
2012-07-27 12:55:00,42.36,42.38,42.35,42.38,7000.0,29.9419,29.9561,29.9349,29.9561,7000.0
2012-07-27 13:00:00,42.38,42.4,42.36,42.4,17600.0,29.9561,29.9702,29.9419,29.9702,17600.0
2012-07-27 13:05:00,42.4,42.43,42.4,42.41,10900.0,29.9702,29.9914,29.9702,29.9773,10900.0
2012-07-27 13:10:00,42.42,42.45,42.39,42.39,27100.0,29.9843,30.0055,29.9631,29.9631,27100.0
2012-07-27 13:15:00,42.38,42.4,42.37,42.39,23700.0,29.9561,29.9702,29.949,29.9631,23700.0
2012-07-27 13:20:00,42.4,42.4,42.08,42.19,186800.0,29.9702,29.9702,29.744,29.8218,186800.0
2012-07-27 13:25:00,42.2,42.49,42.19,42.4,135200.0,29.8288,30.0338,29.8218,29.9702,135200.0
2012-07-27 13:30:00,42.4,42.44,42.37,42.41,90900.0,29.9702,29.9985,29.949,29.9773,90900.0
2012-07-27 13:35:00,42.41,42.44,42.38,42.43,58000.0,29.9773,29.9985,29.9561,29.9914,58000.0
2012-07-27 13:40:00,42.43,42.46,42.38,42.41,132800.0,29.9914,30.0126,29.9561,29.9773,132800.0
2012-07-27 13:45:00,42.42,42.43,42.36,42.38,35300.0,29.9843,29.9914,29.9419,29.9561,35300.0
2012-07-27 13:50:00,42.37,42.46,42.36,42.44,33900.0,29.949,30.0126,29.9419,29.9985,33900.0
2012-07-27 13:55:00,42.44,42.48,42.4,42.44,66500.0,29.9985,30.0267,29.9702,29.9985,66500.0
2012-07-27 14:00:00,42.45,42.48,42.44,42.48,23900.0,30.0055,30.0267,29.9985,30.0267,23900.0
2012-07-27 14:05:00,42.47,42.52,42.43,42.43,32600.0,30.0197,30.055,29.9914,29.9914,32600.0
2012-07-27 14:10:00,42.44,42.46,42.44,42.46,21100.0,29.9985,30.0126,29.9985,30.0126,21100.0
2012-07-27 14:15:00,42.46,42.48,42.42,42.42,21400.0,30.0126,30.0267,29.9843,29.9843,21400.0
2012-07-27 14:20:00,42.41,42.45,42.4,42.4,17900.0,29.9773,30.0055,29.9702,29.9702,17900.0
2012-07-27 14:25:00,42.4,42.41,42.4,42.41,19700.0,29.9702,29.9773,29.9702,29.9773,19700.0
2012-07-27 14:30:00,42.41,42.43,42.39,42.42,25100.0,29.9773,29.9914,29.9631,29.9843,25100.0
2012-07-27 14:35:00,42.43,42.43,42.37,42.37,23100.0,29.9914,29.9914,29.949,29.949,23100.0
2012-07-27 14:40:00,42.38,42.42,42.36,42.41,19800.0,29.9561,29.9843,29.9419,29.9773,19800.0
2012-07-27 14:45:00,42.41,42.42,42.39,42.41,15700.0,29.9773,29.9843,29.9631,29.9773,15700.0
2012-07-27 14:50:00,42.41,42.44,42.4,42.4,34800.0,29.9773,29.9985,29.9702,29.9702,34800.0
2012-07-27 14:55:00,42.4,42.41,42.37,42.38,27200.0,29.9702,29.9773,29.949,29.9561,27200.0
2012-07-27 15:00:00,42.38,42.42,42.38,42.41,33500.0,29.9561,29.9843,29.9561,29.9773,33500.0
2012-07-27 15:05:00,42.42,42.47,42.41,42.47,64400.0,29.9843,30.0197,29.9773,30.0197,64400.0
2012-07-27 15:10:00,42.47,42.47,42.42,42.43,30100.0,30.0197,30.0197,29.9843,29.9914,30100.0
2012-07-27 15:15:00,42.42,42.45,42.42,42.45,32000.0,29.9843,30.0055,29.9843,30.0055,32000.0
2012-07-27 15:20:00,42.45,42.45,42.4,42.41,45900.0,30.0055,30.0055,29.9702,29.9773,45900.0
2012-07-27 15:25:00,42.41,42.41,42.4,42.41,25000.0,29.9773,29.9773,29.9702,29.9773,25000.0
2012-07-27 15:30:00,42.4,42.42,42.39,42.41,38400.0,29.9702,29.9843,29.9631,29.9773,38400.0
2012-07-27 15:35:00,42.41,42.42,42.35,42.37,57500.0,29.9773,29.9843,29.9349,29.949,57500.0
2012-07-27 15:40:00,42.38,42.39,42.34,42.36,51700.0,29.9561,29.9631,29.9278,29.9419,51700.0
2012-07-27 15:45:00,42.36,42.41,42.36,42.39,58600.0,29.9419,29.9773,29.9419,29.9631,58600.0
2012-07-27 15:50:00,42.39,42.39,42.28,42.3,73500.0,29.9631,29.9631,29.8854,29.8995,73500.0
2012-07-27 15:55:00,42.3,42.41,42.3,42.34,197400.0,29.8995,29.9773,29.8995,29.9278,197400.0
2012-07-30 09:30:00,42.4,42.76,42.3,42.66,52900.0,29.9702,30.2247,29.8995,30.154,52900.0
2012-07-30 09:35:00,42.63,42.74,42.58,42.65,41200.0,30.1328,30.2105,30.0974,30.1469,41200.0
2012-07-30 09:40:00,42.64,42.71,42.6,42.62,47300.0,30.1398,30.1893,30.1116,30.1257,47300.0
2012-07-30 09:45:00,42.61,42.68,42.51,42.68,53800.0,30.1186,30.1681,30.0479,30.1681,53800.0
2012-07-30 09:50:00,42.69,42.81,42.69,42.77,48900.0,30.1752,30.26,30.1752,30.2317,48900.0
2012-07-30 09:55:00,42.77,42.91,42.77,42.89,50100.0,30.2317,30.3307,30.2317,30.3165,50100.0
2012-07-30 10:00:00,42.89,42.95,42.85,42.93,46900.0,30.3165,30.359,30.2883,30.3448,46900.0
2012-07-30 10:05:00,42.93,43.05,42.93,43.05,32900.0,30.3448,30.4296,30.3448,30.4296,32900.0
2012-07-30 10:10:00,43.05,43.15,43.04,43.09,57700.0,30.4296,30.5003,30.4226,30.4579,57700.0
2012-07-30 10:15:00,43.08,43.13,43.04,43.13,32300.0,30.4509,30.4862,30.4226,30.4862,32300.0
2012-07-30 10:20:00,43.12,43.24,43.11,43.23,43700.0,30.4791,30.5639,30.4721,30.5569,43700.0
2012-07-30 10:25:00,43.23,43.26,43.23,43.25,20400.0,30.5569,30.5781,30.5569,30.571,20400.0
2012-07-30 10:30:00,43.25,43.25,43.19,43.2,34800.0,30.571,30.571,30.5286,30.5357,34800.0
2012-07-30 10:35:00,43.19,43.2,43.12,43.12,17300.0,30.5286,30.5357,30.4791,30.4791,17300.0
2012-07-30 10:40:00,43.11,43.12,43.07,43.11,17100.0,30.4721,30.4791,30.4438,30.4721,17100.0
2012-07-30 10:45:00,43.1,43.13,43.07,43.12,43800.0,30.465,30.4862,30.4438,30.4791,43800.0
2012-07-30 10:50:00,43.12,43.18,43.11,43.18,29100.0,30.4791,30.5215,30.4721,30.5215,29100.0
2012-07-30 10:55:00,43.18,43.18,43.12,43.12,42600.0,30.5215,30.5215,30.4791,30.4791,42600.0
2012-07-30 11:00:00,43.12,43.17,43.11,43.17,33900.0,30.4791,30.5145,30.4721,30.5145,33900.0
2012-07-30 11:05:00,43.17,43.21,43.17,43.2,16500.0,30.5145,30.5427,30.5145,30.5357,16500.0
2012-07-30 11:10:00,43.2,43.2,43.13,43.13,17000.0,30.5357,30.5357,30.4862,30.4862,17000.0
2012-07-30 11:15:00,43.13,43.13,43.04,43.04,15800.0,30.4862,30.4862,30.4226,30.4226,15800.0
2012-07-30 11:20:00,43.04,43.05,43.01,43.01,34800.0,30.4226,30.4296,30.4014,30.4014,34800.0
2012-07-30 11:25:00,43.01,43.02,42.96,42.99,22600.0,30.4014,30.4084,30.366,30.3872,22600.0
2012-07-30 11:30:00,42.98,43.01,42.98,42.99,38000.0,30.3802,30.4014,30.3802,30.3872,38000.0
2012-07-30 11:35:00,42.99,43.02,42.95,43.02,20400.0,30.3872,30.4084,30.359,30.4084,20400.0
2012-07-30 11:40:00,43.01,43.03,42.98,43.03,16900.0,30.4014,30.4155,30.3802,30.4155,16900.0
2012-07-30 11:45:00,43.02,43.09,43.02,43.09,12900.0,30.4084,30.4579,30.4084,30.4579,12900.0
2012-07-30 11:50:00,43.09,43.1,43.08,43.08,11200.0,30.4579,30.465,30.4509,30.4509,11200.0
2012-07-30 11:55:00,43.08,43.09,43.08,43.08,5800.0,30.4509,30.4579,30.4509,30.4509,5800.0
2012-07-30 12:00:00,43.08,43.09,43.05,43.08,34700.0,30.4509,30.4579,30.4296,30.4509,34700.0
2012-07-30 12:05:00,43.09,43.15,43.08,43.15,21800.0,30.4579,30.5003,30.4509,30.5003,21800.0
2012-07-30 12:10:00,43.15,43.2,43.14,43.2,35400.0,30.5003,30.5357,30.4933,30.5357,35400.0
2012-07-30 12:15:00,43.19,43.19,43.06,43.13,27500.0,30.5286,30.5286,30.4367,30.4862,27500.0
2012-07-30 12:20:00,43.12,43.12,43.06,43.08,13300.0,30.4791,30.4791,30.4367,30.4509,13300.0
2012-07-30 12:25:00,43.07,43.13,43.07,43.13,11900.0,30.4438,30.4862,30.4438,30.4862,11900.0
2012-07-30 12:30:00,43.13,43.22,43.11,43.22,62000.0,30.4862,30.5498,30.4721,30.5498,62000.0
2012-07-30 12:35:00,43.21,43.27,43.2,43.23,36400.0,30.5427,30.5852,30.5357,30.5569,36400.0
2012-07-30 12:40:00,43.22,43.25,43.21,43.21,25000.0,30.5498,30.571,30.5427,30.5427,25000.0
2012-07-30 12:45:00,43.22,43.22,43.17,43.17,8400.0,30.5498,30.5498,30.5145,30.5145,8400.0
2012-07-30 12:50:00,43.18,43.23,43.17,43.19,66300.0,30.5215,30.5569,30.5145,30.5286,66300.0
2012-07-30 12:55:00,43.2,43.2,43.14,43.19,14200.0,30.5357,30.5357,30.4933,30.5286,14200.0
2012-07-30 13:00:00,43.18,43.21,43.16,43.2,28500.0,30.5215,30.5427,30.5074,30.5357,28500.0
2012-07-30 13:05:00,43.2,43.29,43.2,43.29,20400.0,30.5357,30.5993,30.5357,30.5993,20400.0
2012-07-30 13:10:00,43.28,43.29,43.24,43.25,12400.0,30.5922,30.5993,30.5639,30.571,12400.0
2012-07-30 13:15:00,43.25,43.25,43.23,43.23,9700.0,30.571,30.571,30.5569,30.5569,9700.0
2012-07-30 13:20:00,43.24,43.28,43.23,43.27,19700.0,30.5639,30.5922,30.5569,30.5852,19700.0
2012-07-30 13:25:00,43.27,43.3,43.26,43.27,31200.0,30.5852,30.6064,30.5781,30.5852,31200.0
2012-07-30 13:30:00,43.26,43.3,43.26,43.28,26000.0,30.5781,30.6064,30.5781,30.5922,26000.0
2012-07-30 13:35:00,43.28,43.3,43.22,43.22,51600.0,30.5922,30.6064,30.5498,30.5498,51600.0
2012-07-30 13:40:00,43.22,43.23,43.15,43.15,14100.0,30.5498,30.5569,30.5003,30.5003,14100.0
2012-07-30 13:45:00,43.15,43.2,43.11,43.19,31500.0,30.5003,30.5357,30.4721,30.5286,31500.0
2012-07-30 13:50:00,43.2,43.24,43.18,43.24,21100.0,30.5357,30.5639,30.5215,30.5639,21100.0
2012-07-30 13:55:00,43.23,43.25,43.2,43.2,19400.0,30.5569,30.571,30.5357,30.5357,19400.0
2012-07-30 14:00:00,43.2,43.22,43.15,43.22,18500.0,30.5357,30.5498,30.5003,30.5498,18500.0
2012-07-30 14:05:00,43.21,43.25,43.21,43.23,74300.0,30.5427,30.571,30.5427,30.5569,74300.0
2012-07-30 14:10:00,43.23,43.25,43.21,43.23,27300.0,30.5569,30.571,30.5427,30.5569,27300.0
2012-07-30 14:15:00,43.23,43.25,43.22,43.24,31200.0,30.5569,30.571,30.5498,30.5639,31200.0
2012-07-30 14:20:00,43.23,43.28,43.23,43.28,28700.0,30.5569,30.5922,30.5569,30.5922,28700.0
2012-07-30 14:25:00,43.27,43.31,43.27,43.3,88100.0,30.5852,30.6134,30.5852,30.6064,88100.0
2012-07-30 14:30:00,43.3,43.36,43.3,43.34,74400.0,30.6064,30.6488,30.6064,30.6346,74400.0
2012-07-30 14:35:00,43.35,43.43,43.34,43.43,39400.0,30.6417,30.6982,30.6346,30.6982,39400.0
2012-07-30 14:40:00,43.43,43.46,43.41,43.42,35500.0,30.6982,30.7195,30.6841,30.6912,35500.0
2012-07-30 14:45:00,43.42,43.43,43.38,43.42,18900.0,30.6912,30.6982,30.6629,30.6912,18900.0
2012-07-30 14:50:00,43.42,43.44,43.4,43.42,30000.0,30.6912,30.7053,30.677,30.6912,30000.0
2012-07-30 14:55:00,43.42,43.45,43.39,43.4,24600.0,30.6912,30.7124,30.67,30.677,24600.0
2012-07-30 15:00:00,43.4,43.42,43.39,43.41,18700.0,30.677,30.6912,30.67,30.6841,18700.0
2012-07-30 15:05:00,43.41,43.41,43.37,43.4,35300.0,30.6841,30.6841,30.6558,30.677,35300.0
2012-07-30 15:10:00,43.41,43.41,43.31,43.31,59100.0,30.6841,30.6841,30.6134,30.6134,59100.0
2012-07-30 15:15:00,43.31,43.34,43.31,43.34,18600.0,30.6134,30.6346,30.6134,30.6346,18600.0
2012-07-30 15:20:00,43.34,43.34,43.29,43.33,28900.0,30.6346,30.6346,30.5993,30.6276,28900.0
2012-07-30 15:25:00,43.33,43.35,43.32,43.34,27600.0,30.6276,30.6417,30.6205,30.6346,27600.0
2012-07-30 15:30:00,43.34,43.4,43.32,43.34,32100.0,30.6346,30.677,30.6205,30.6346,32100.0
2012-07-30 15:35:00,43.33,43.34,43.27,43.29,51000.0,30.6276,30.6346,30.5852,30.5993,51000.0
2012-07-30 15:40:00,43.29,43.32,43.24,43.24,51100.0,30.5993,30.6205,30.5639,30.5639,51100.0
2012-07-30 15:45:00,43.25,43.36,43.24,43.35,65300.0,30.571,30.6488,30.5639,30.6417,65300.0
2012-07-30 15:50:00,43.36,43.36,43.29,43.3,90400.0,30.6488,30.6488,30.5993,30.6064,90400.0
2012-07-30 15:55:00,43.3,43.31,43.25,43.3,124400.0,30.6064,30.6134,30.571,30.6064,124400.0
2012-07-31 09:30:00,42.33,43.2,42.1,43.17,102800.0,29.9207,30.5357,29.7581,30.5145,102800.0
2012-07-31 09:35:00,43.17,43.29,42.92,42.93,88200.0,30.5145,30.5993,30.3378,30.3448,88200.0
2012-07-31 09:40:00,42.93,43.25,42.91,43.2,212600.0,30.3448,30.571,30.3307,30.5357,212600.0
2012-07-31 09:45:00,43.22,43.41,43.19,43.4,150500.0,30.5498,30.6841,30.5286,30.677,150500.0
2012-07-31 09:50:00,43.39,43.47,43.32,43.45,94000.0,30.67,30.7265,30.6205,30.7124,94000.0
2012-07-31 09:55:00,43.47,43.76,43.45,43.73,120000.0,30.7265,30.9315,30.7124,30.9103,120000.0
2012-07-31 10:00:00,43.74,43.83,43.54,43.6,188400.0,30.9174,30.981,30.776,30.8184,188400.0
2012-07-31 10:05:00,43.61,43.77,43.59,43.72,100900.0,30.8255,30.9386,30.8113,30.9032,100900.0
2012-07-31 10:10:00,43.71,43.73,43.62,43.7,76500.0,30.8962,30.9103,30.8325,30.8891,76500.0
2012-07-31 10:15:00,43.68,43.76,43.64,43.74,76200.0,30.875,30.9315,30.8467,30.9174,76200.0
2012-07-31 10:20:00,43.74,43.76,43.65,43.73,40300.0,30.9174,30.9315,30.8538,30.9103,40300.0
2012-07-31 10:25:00,43.72,43.79,43.7,43.78,56000.0,30.9032,30.9527,30.8891,30.9456,56000.0
2012-07-31 10:30:00,43.78,43.79,43.69,43.7,50900.0,30.9456,30.9527,30.882,30.8891,50900.0
2012-07-31 10:35:00,43.69,43.77,43.68,43.75,98300.0,30.882,30.9386,30.875,30.9244,98300.0
2012-07-31 10:40:00,43.74,43.8,43.71,43.77,46400.0,30.9174,30.9598,30.8962,30.9386,46400.0
2012-07-31 10:45:00,43.77,43.8,43.76,43.79,65800.0,30.9386,30.9598,30.9315,30.9527,65800.0
2012-07-31 10:50:00,43.8,43.8,43.53,43.53,236400.0,30.9598,30.9598,30.7689,30.7689,236400.0
2012-07-31 10:55:00,43.53,43.61,43.5,43.58,79600.0,30.7689,30.8255,30.7477,30.8043,79600.0
2012-07-31 11:00:00,43.57,43.63,43.5,43.57,78400.0,30.7972,30.8396,30.7477,30.7972,78400.0
2012-07-31 11:05:00,43.57,43.58,43.45,43.45,56000.0,30.7972,30.8043,30.7124,30.7124,56000.0
2012-07-31 11:10:00,43.45,43.56,43.43,43.48,77500.0,30.7124,30.7901,30.6982,30.7336,77500.0
2012-07-31 11:15:00,43.51,43.61,43.5,43.61,34600.0,30.7548,30.8255,30.7477,30.8255,34600.0
2012-07-31 11:20:00,43.61,43.64,43.58,43.59,27700.0,30.8255,30.8467,30.8043,30.8113,27700.0
2012-07-31 11:25:00,43.59,43.63,43.59,43.63,15900.0,30.8113,30.8396,30.8113,30.8396,15900.0
2012-07-31 11:30:00,43.63,43.66,43.58,43.58,42700.0,30.8396,30.8608,30.8043,30.8043,42700.0
2012-07-31 11:35:00,43.59,43.68,43.59,43.68,24400.0,30.8113,30.875,30.8113,30.875,24400.0
2012-07-31 11:40:00,43.68,43.69,43.54,43.54,25800.0,30.875,30.882,30.776,30.776,25800.0
2012-07-31 11:45:00,43.54,43.55,43.45,43.45,23700.0,30.776,30.7831,30.7124,30.7124,23700.0
2012-07-31 11:50:00,43.44,43.53,43.44,43.52,19300.0,30.7053,30.7689,30.7053,30.7619,19300.0
2012-07-31 11:55:00,43.52,43.61,43.5,43.61,32500.0,30.7619,30.8255,30.7477,30.8255,32500.0
2012-07-31 12:00:00,43.61,43.66,43.53,43.53,51300.0,30.8255,30.8608,30.7689,30.7689,51300.0
2012-07-31 12:05:00,43.54,43.61,43.53,43.6,49600.0,30.776,30.8255,30.7689,30.8184,49600.0
2012-07-31 12:10:00,43.6,43.6,43.52,43.53,32900.0,30.8184,30.8184,30.7619,30.7689,32900.0
2012-07-31 12:15:00,43.53,43.54,43.43,43.44,18600.0,30.7689,30.776,30.6982,30.7053,18600.0
2012-07-31 12:20:00,43.44,43.45,43.37,43.44,41300.0,30.7053,30.7124,30.6558,30.7053,41300.0
2012-07-31 12:25:00,43.44,43.46,43.42,43.43,25200.0,30.7053,30.7195,30.6912,30.6982,25200.0
2012-07-31 12:30:00,43.44,43.48,43.42,43.47,32200.0,30.7053,30.7336,30.6912,30.7265,32200.0
2012-07-31 12:35:00,43.46,43.47,43.41,43.41,16100.0,30.7195,30.7265,30.6841,30.6841,16100.0
2012-07-31 12:40:00,43.41,43.42,43.37,43.38,7200.0,30.6841,30.6912,30.6558,30.6629,7200.0
2012-07-31 12:45:00,43.38,43.38,43.34,43.37,13100.0,30.6629,30.6629,30.6346,30.6558,13100.0
2012-07-31 12:50:00,43.38,43.38,43.37,43.37,3000.0,30.6629,30.6629,30.6558,30.6558,3000.0
2012-07-31 12:55:00,43.38,43.38,43.3,43.31,24600.0,30.6629,30.6629,30.6064,30.6134,24600.0
2012-07-31 13:00:00,43.32,43.33,43.25,43.25,27400.0,30.6205,30.6276,30.571,30.571,27400.0
2012-07-31 13:05:00,43.26,43.29,43.24,43.27,10000.0,30.5781,30.5993,30.5639,30.5852,10000.0
2012-07-31 13:10:00,43.27,43.27,43.2,43.22,17300.0,30.5852,30.5852,30.5357,30.5498,17300.0
2012-07-31 13:15:00,43.23,43.23,43.2,43.2,5300.0,30.5569,30.5569,30.5357,30.5357,5300.0
2012-07-31 13:20:00,43.2,43.26,43.19,43.24,13400.0,30.5357,30.5781,30.5286,30.5639,13400.0
2012-07-31 13:25:00,43.24,43.31,43.22,43.28,15400.0,30.5639,30.6134,30.5498,30.5922,15400.0
2012-07-31 13:30:00,43.28,43.29,43.28,43.29,7000.0,30.5922,30.5993,30.5922,30.5993,7000.0
2012-07-31 13:35:00,43.29,43.29,43.28,43.28,8700.0,30.5993,30.5993,30.5922,30.5922,8700.0
2012-07-31 13:40:00,43.29,43.29,43.28,43.28,6900.0,30.5993,30.5993,30.5922,30.5922,6900.0
2012-07-31 13:45:00,43.29,43.29,43.28,43.29,11800.0,30.5993,30.5993,30.5922,30.5993,11800.0
2012-07-31 13:50:00,43.29,43.29,43.23,43.23,20300.0,30.5993,30.5993,30.5569,30.5569,20300.0
2012-07-31 13:55:00,43.23,43.24,43.23,43.23,7700.0,30.5569,30.5639,30.5569,30.5569,7700.0
2012-07-31 14:00:00,43.23,43.43,43.23,43.43,116500.0,30.5569,30.6982,30.5569,30.6982,116500.0
2012-07-31 14:05:00,43.43,43.46,43.42,43.45,26600.0,30.6982,30.7195,30.6912,30.7124,26600.0
2012-07-31 14:10:00,43.45,43.49,43.45,43.48,19900.0,30.7124,30.7407,30.7124,30.7336,19900.0
2012-07-31 14:15:00,43.49,43.49,43.44,43.45,26300.0,30.7407,30.7407,30.7053,30.7124,26300.0
2012-07-31 14:20:00,43.45,43.49,43.44,43.49,19700.0,30.7124,30.7407,30.7053,30.7407,19700.0
2012-07-31 14:25:00,43.5,43.53,43.48,43.49,13100.0,30.7477,30.7689,30.7336,30.7407,13100.0
2012-07-31 14:30:00,43.48,43.49,43.42,43.42,18400.0,30.7336,30.7407,30.6912,30.6912,18400.0
2012-07-31 14:35:00,43.42,43.43,43.39,43.39,11500.0,30.6912,30.6982,30.67,30.67,11500.0
2012-07-31 14:40:00,43.39,43.39,43.34,43.34,12800.0,30.67,30.67,30.6346,30.6346,12800.0
2012-07-31 14:45:00,43.35,43.39,43.33,43.36,26300.0,30.6417,30.67,30.6276,30.6488,26300.0
2012-07-31 14:50:00,43.36,43.36,43.28,43.28,34700.0,30.6488,30.6488,30.5922,30.5922,34700.0
2012-07-31 14:55:00,43.27,43.3,43.21,43.21,27400.0,30.5852,30.6064,30.5427,30.5427,27400.0
2012-07-31 15:00:00,43.22,43.26,43.22,43.23,20500.0,30.5498,30.5781,30.5498,30.5569,20500.0
2012-07-31 15:05:00,43.22,43.25,43.22,43.24,12900.0,30.5498,30.571,30.5498,30.5639,12900.0
2012-07-31 15:10:00,43.24,43.25,43.17,43.17,26500.0,30.5639,30.571,30.5145,30.5145,26500.0
2012-07-31 15:15:00,43.18,43.23,43.17,43.22,25000.0,30.5215,30.5569,30.5145,30.5498,25000.0
2012-07-31 15:20:00,43.21,43.22,43.18,43.18,11900.0,30.5427,30.5498,30.5215,30.5215,11900.0
2012-07-31 15:25:00,43.18,43.27,43.18,43.27,24000.0,30.5215,30.5852,30.5215,30.5852,24000.0
2012-07-31 15:30:00,43.27,43.27,43.23,43.25,46200.0,30.5852,30.5852,30.5569,30.571,46200.0
2012-07-31 15:35:00,43.26,43.26,43.17,43.18,45300.0,30.5781,30.5781,30.5145,30.5215,45300.0
2012-07-31 15:40:00,43.18,43.24,43.16,43.2,67800.0,30.5215,30.5639,30.5074,30.5357,67800.0
2012-07-31 15:45:00,43.19,43.21,43.12,43.12,50700.0,30.5286,30.5427,30.4791,30.4791,50700.0
2012-07-31 15:50:00,43.13,43.17,43.1,43.1,69300.0,30.4862,30.5145,30.465,30.465,69300.0
2012-07-31 15:55:00,43.1,43.11,43.07,43.08,189200.0,30.465,30.4721,30.4438,30.4509,189200.0
2012-08-01 09:30:00,43.34,43.38,43.15,43.19,52500.0,30.6346,30.6629,30.5003,30.5286,52500.0
2012-08-01 09:35:00,43.18,43.21,43.09,43.1,28700.0,30.5215,30.5427,30.4579,30.465,28700.0
2012-08-01 09:40:00,43.11,43.26,43.06,43.07,34900.0,30.4721,30.5781,30.4367,30.4438,34900.0
2012-08-01 09:45:00,43.08,43.24,43.08,43.21,29600.0,30.4509,30.5639,30.4509,30.5427,29600.0
2012-08-01 09:50:00,43.22,43.25,43.18,43.18,27200.0,30.5498,30.571,30.5215,30.5215,27200.0
2012-08-01 09:55:00,43.2,43.2,43.11,43.16,31900.0,30.5357,30.5357,30.4721,30.5074,31900.0
2012-08-01 10:00:00,43.15,43.24,43.11,43.11,34300.0,30.5003,30.5639,30.4721,30.4721,34300.0
2012-08-01 10:05:00,43.12,43.17,43.1,43.15,37300.0,30.4791,30.5145,30.465,30.5003,37300.0
2012-08-01 10:10:00,43.14,43.17,43.0,43.05,43200.0,30.4933,30.5145,30.3943,30.4296,43200.0
2012-08-01 10:15:00,43.05,43.05,42.92,42.93,17600.0,30.4296,30.4296,30.3378,30.3448,17600.0
2012-08-01 10:20:00,42.92,43.01,42.91,43.01,20600.0,30.3378,30.4014,30.3307,30.4014,20600.0
2012-08-01 10:25:00,43.01,43.03,42.99,43.0,27400.0,30.4014,30.4155,30.3872,30.3943,27400.0
2012-08-01 10:30:00,43.0,43.02,42.97,42.97,17200.0,30.3943,30.4084,30.3731,30.3731,17200.0
2012-08-01 10:35:00,42.96,43.01,42.9,42.98,43600.0,30.366,30.4014,30.3236,30.3802,43600.0
2012-08-01 10:40:00,42.99,43.01,42.97,42.98,14400.0,30.3872,30.4014,30.3731,30.3802,14400.0
2012-08-01 10:45:00,42.99,43.09,42.99,43.04,13600.0,30.3872,30.4579,30.3872,30.4226,13600.0
2012-08-01 10:50:00,43.05,43.19,43.05,43.15,15800.0,30.4296,30.5286,30.4296,30.5003,15800.0
2012-08-01 10:55:00,43.15,43.15,42.98,42.99,22600.0,30.5003,30.5003,30.3802,30.3872,22600.0
2012-08-01 11:00:00,42.98,43.01,42.95,42.96,16200.0,30.3802,30.4014,30.359,30.366,16200.0
2012-08-01 11:05:00,42.96,42.99,42.95,42.97,19600.0,30.366,30.3872,30.359,30.3731,19600.0
2012-08-01 11:10:00,42.96,42.98,42.94,42.97,29000.0,30.366,30.3802,30.3519,30.3731,29000.0
2012-08-01 11:15:00,42.98,43.0,42.94,42.96,25500.0,30.3802,30.3943,30.3519,30.366,25500.0
2012-08-01 11:20:00,42.94,42.96,42.9,42.91,26900.0,30.3519,30.366,30.3236,30.3307,26900.0
2012-08-01 11:25:00,42.92,43.0,42.91,43.0,9900.0,30.3378,30.3943,30.3307,30.3943,9900.0
2012-08-01 11:30:00,42.99,43.01,42.97,42.97,17200.0,30.3872,30.4014,30.3731,30.3731,17200.0
2012-08-01 11:35:00,42.96,43.0,42.92,42.99,22700.0,30.366,30.3943,30.3378,30.3872,22700.0
2012-08-01 11:40:00,42.99,43.0,42.98,42.98,22100.0,30.3872,30.3943,30.3802,30.3802,22100.0
2012-08-01 11:45:00,42.98,42.99,42.93,42.97,18100.0,30.3802,30.3872,30.3448,30.3731,18100.0
2012-08-01 11:50:00,42.97,43.0,42.96,43.0,16300.0,30.3731,30.3943,30.366,30.3943,16300.0
2012-08-01 11:55:00,43.0,43.0,42.97,42.98,21600.0,30.3943,30.3943,30.3731,30.3802,21600.0
2012-08-01 12:00:00,42.98,42.98,42.94,42.97,13300.0,30.3802,30.3802,30.3519,30.3731,13300.0
2012-08-01 12:05:00,42.97,42.98,42.94,42.95,16100.0,30.3731,30.3802,30.3519,30.359,16100.0
2012-08-01 12:10:00,42.95,43.0,42.95,43.0,11000.0,30.359,30.3943,30.359,30.3943,11000.0
2012-08-01 12:15:00,43.0,43.0,42.96,42.98,18700.0,30.3943,30.3943,30.366,30.3802,18700.0
2012-08-01 12:20:00,42.98,42.98,42.89,42.9,69400.0,30.3802,30.3802,30.3165,30.3236,69400.0
2012-08-01 12:25:00,42.9,42.92,42.86,42.86,50000.0,30.3236,30.3378,30.2953,30.2953,50000.0
2012-08-01 12:30:00,42.87,42.87,42.74,42.75,38900.0,30.3024,30.3024,30.2105,30.2176,38900.0
2012-08-01 12:35:00,42.75,42.76,42.7,42.74,44500.0,30.2176,30.2247,30.1822,30.2105,44500.0
2012-08-01 12:40:00,42.75,42.76,42.74,42.74,21400.0,30.2176,30.2247,30.2105,30.2105,21400.0
2012-08-01 12:45:00,42.75,42.75,42.69,42.71,38000.0,30.2176,30.2176,30.1752,30.1893,38000.0
2012-08-01 12:50:00,42.71,42.8,42.71,42.8,38000.0,30.1893,30.2529,30.1893,30.2529,38000.0
2012-08-01 12:55:00,42.8,42.82,42.76,42.8,56600.0,30.2529,30.2671,30.2247,30.2529,56600.0
2012-08-01 13:00:00,42.8,42.86,42.8,42.84,25000.0,30.2529,30.2953,30.2529,30.2812,25000.0
2012-08-01 13:05:00,42.83,42.86,42.79,42.84,29800.0,30.2741,30.2953,30.2459,30.2812,29800.0
2012-08-01 13:10:00,42.85,42.85,42.81,42.84,21700.0,30.2883,30.2883,30.26,30.2812,21700.0
2012-08-01 13:15:00,42.83,42.83,42.81,42.81,20800.0,30.2741,30.2741,30.26,30.26,20800.0
2012-08-01 13:20:00,42.82,42.86,42.81,42.82,44600.0,30.2671,30.2953,30.26,30.2671,44600.0
2012-08-01 13:25:00,42.82,42.83,42.8,42.81,14500.0,30.2671,30.2741,30.2529,30.26,14500.0
2012-08-01 13:30:00,42.82,42.82,42.77,42.8,21300.0,30.2671,30.2671,30.2317,30.2529,21300.0
2012-08-01 13:35:00,42.8,42.86,42.8,42.84,34700.0,30.2529,30.2953,30.2529,30.2812,34700.0
2012-08-01 13:40:00,42.84,42.93,42.84,42.93,21300.0,30.2812,30.3448,30.2812,30.3448,21300.0
2012-08-01 13:45:00,42.92,42.94,42.91,42.91,18300.0,30.3378,30.3519,30.3307,30.3307,18300.0
2012-08-01 13:50:00,42.9,42.92,42.84,42.91,33700.0,30.3236,30.3378,30.2812,30.3307,33700.0
2012-08-01 13:55:00,42.91,42.94,42.91,42.91,16900.0,30.3307,30.3519,30.3307,30.3307,16900.0
2012-08-01 14:00:00,42.91,42.92,42.88,42.92,33100.0,30.3307,30.3378,30.3095,30.3378,33100.0
2012-08-01 14:05:00,42.92,42.94,42.89,42.9,24900.0,30.3378,30.3519,30.3165,30.3236,24900.0
2012-08-01 14:10:00,42.9,42.91,42.59,42.75,67000.0,30.3236,30.3307,30.1045,30.2176,67000.0
2012-08-01 14:15:00,42.75,42.78,42.62,42.67,42500.0,30.2176,30.2388,30.1257,30.161,42500.0
2012-08-01 14:20:00,42.67,42.8,42.65,42.8,37000.0,30.161,30.2529,30.1469,30.2529,37000.0
2012-08-01 14:25:00,42.81,42.85,42.71,42.85,29800.0,30.26,30.2883,30.1893,30.2883,29800.0
2012-08-01 14:30:00,42.84,42.84,42.72,42.73,27500.0,30.2812,30.2812,30.1964,30.2035,27500.0
2012-08-01 14:35:00,42.73,42.8,42.67,42.74,29900.0,30.2035,30.2529,30.161,30.2105,29900.0
2012-08-01 14:40:00,42.73,42.78,42.67,42.67,21200.0,30.2035,30.2388,30.161,30.161,21200.0
2012-08-01 14:45:00,42.68,42.69,42.58,42.66,28600.0,30.1681,30.1752,30.0974,30.154,28600.0
2012-08-01 14:50:00,42.67,42.7,42.57,42.6,30000.0,30.161,30.1822,30.0904,30.1116,30000.0
2012-08-01 14:55:00,42.61,42.66,42.57,42.64,28100.0,30.1186,30.154,30.0904,30.1398,28100.0
2012-08-01 15:00:00,42.64,42.65,42.6,42.61,19200.0,30.1398,30.1469,30.1116,30.1186,19200.0
2012-08-01 15:05:00,42.6,42.72,42.58,42.67,32600.0,30.1116,30.1964,30.0974,30.161,32600.0
2012-08-01 15:10:00,42.67,42.69,42.62,42.62,34500.0,30.161,30.1752,30.1257,30.1257,34500.0
2012-08-01 15:15:00,42.62,42.66,42.58,42.61,40600.0,30.1257,30.154,30.0974,30.1186,40600.0
2012-08-01 15:20:00,42.61,42.67,42.56,42.66,55100.0,30.1186,30.161,30.0833,30.154,55100.0
2012-08-01 15:25:00,42.66,42.79,42.66,42.75,42200.0,30.154,30.2459,30.154,30.2176,42200.0
2012-08-01 15:30:00,42.74,42.75,42.59,42.61,41300.0,30.2105,30.2176,30.1045,30.1186,41300.0
2012-08-01 15:35:00,42.61,42.61,42.51,42.56,67500.0,30.1186,30.1186,30.0479,30.0833,67500.0
2012-08-01 15:40:00,42.56,42.6,42.48,42.55,54400.0,30.0833,30.1116,30.0267,30.0762,54400.0
2012-08-01 15:45:00,42.54,42.68,42.43,42.55,105000.0,30.0692,30.1681,29.9914,30.0762,105000.0
2012-08-01 15:50:00,42.56,42.66,42.56,42.57,76200.0,30.0833,30.154,30.0833,30.0904,76200.0
2012-08-01 15:55:00,42.57,42.57,42.47,42.49,138000.0,30.0904,30.0904,30.0197,30.0338,138000.0
2012-08-02 09:30:00,42.05,42.16,41.5,41.5,63000.0,29.7228,29.8006,29.334,29.334,63000.0
2012-08-02 09:35:00,41.52,41.8,41.4,41.42,62500.0,29.3482,29.5461,29.2634,29.2775,62500.0
2012-08-02 09:40:00,41.42,41.83,41.42,41.51,32900.0,29.2775,29.5673,29.2775,29.3411,32900.0
2012-08-02 09:45:00,41.5,41.61,41.47,41.47,38100.0,29.334,29.4118,29.3128,29.3128,38100.0
2012-08-02 09:50:00,41.47,41.66,41.44,41.53,50800.0,29.3128,29.4471,29.2916,29.3552,50800.0
2012-08-02 09:55:00,41.54,41.78,41.52,41.74,48700.0,29.3623,29.532,29.3482,29.5037,48700.0
2012-08-02 10:00:00,41.73,41.75,41.49,41.54,46900.0,29.4966,29.5107,29.327,29.3623,46900.0
2012-08-02 10:05:00,41.56,41.62,41.4,41.41,69000.0,29.3764,29.4189,29.2634,29.2704,69000.0
2012-08-02 10:10:00,41.42,41.51,41.36,41.51,93900.0,29.2775,29.3411,29.2351,29.3411,93900.0
2012-08-02 10:15:00,41.48,41.5,41.46,41.46,18700.0,29.3199,29.334,29.3058,29.3058,18700.0
2012-08-02 10:20:00,41.47,41.49,41.46,41.47,19900.0,29.3128,29.327,29.3058,29.3128,19900.0
2012-08-02 10:25:00,41.47,41.75,41.47,41.64,28400.0,29.3128,29.5107,29.3128,29.433,28400.0
2012-08-02 10:30:00,41.64,41.64,41.6,41.63,19800.0,29.433,29.433,29.4047,29.4259,19800.0
2012-08-02 10:35:00,41.63,41.63,41.46,41.47,22300.0,29.4259,29.4259,29.3058,29.3128,22300.0
2012-08-02 10:40:00,41.47,41.5,41.44,41.48,32500.0,29.3128,29.334,29.2916,29.3199,32500.0
2012-08-02 10:45:00,41.47,41.55,41.46,41.49,18500.0,29.3128,29.3694,29.3058,29.327,18500.0
2012-08-02 10:50:00,41.49,41.51,41.44,41.48,25600.0,29.327,29.3411,29.2916,29.3199,25600.0
2012-08-02 10:55:00,41.46,41.47,41.36,41.36,70300.0,29.3058,29.3128,29.2351,29.2351,70300.0
2012-08-02 11:00:00,41.37,41.41,41.29,41.34,67600.0,29.2421,29.2704,29.1856,29.2209,67600.0
2012-08-02 11:05:00,41.32,41.33,41.1,41.1,68400.0,29.2068,29.2139,29.0513,29.0513,68400.0
2012-08-02 11:10:00,41.09,41.1,40.99,41.04,92600.0,29.0442,29.0513,28.9735,29.0089,92600.0
2012-08-02 11:15:00,41.04,41.15,40.97,41.12,53200.0,29.0089,29.0866,28.9594,29.0654,53200.0
2012-08-02 11:20:00,41.11,41.12,41.02,41.12,41800.0,29.0584,29.0654,28.9948,29.0654,41800.0
2012-08-02 11:25:00,41.12,41.18,41.1,41.18,32300.0,29.0654,29.1078,29.0513,29.1078,32300.0
2012-08-02 11:30:00,41.17,41.18,41.07,41.11,49000.0,29.1008,29.1078,29.0301,29.0584,49000.0
2012-08-02 11:35:00,41.12,41.14,41.0,41.05,51300.0,29.0654,29.0796,28.9806,29.016,51300.0
2012-08-02 11:40:00,41.02,41.05,40.89,40.93,56100.0,28.9948,29.016,28.9029,28.9311,56100.0
2012-08-02 11:45:00,40.93,41.04,40.93,41.0,63500.0,28.9311,29.0089,28.9311,28.9806,63500.0
2012-08-02 11:50:00,41.01,41.02,40.96,41.01,50900.0,28.9877,28.9948,28.9523,28.9877,50900.0
2012-08-02 11:55:00,41.0,41.3,41.0,41.24,54200.0,28.9806,29.1927,28.9806,29.1503,54200.0
2012-08-02 12:00:00,41.24,41.26,41.07,41.08,23500.0,29.1503,29.1644,29.0301,29.0372,23500.0
2012-08-02 12:05:00,41.07,41.07,41.02,41.03,28200.0,29.0301,29.0301,28.9948,29.0018,28200.0
2012-08-02 12:10:00,41.03,41.09,41.02,41.08,38500.0,29.0018,29.0442,28.9948,29.0372,38500.0
2012-08-02 12:15:00,41.08,41.12,41.05,41.06,22500.0,29.0372,29.0654,29.016,29.023,22500.0
2012-08-02 12:20:00,41.07,41.09,40.98,41.01,29900.0,29.0301,29.0442,28.9665,28.9877,29900.0
2012-08-02 12:25:00,41.01,41.05,40.99,41.03,18600.0,28.9877,29.016,28.9735,29.0018,18600.0
2012-08-02 12:30:00,41.04,41.04,40.95,41.02,123200.0,29.0089,29.0089,28.9453,28.9948,123200.0
2012-08-02 12:35:00,41.01,41.03,40.99,41.02,30200.0,28.9877,29.0018,28.9735,28.9948,30200.0
2012-08-02 12:40:00,41.02,41.14,41.02,41.05,34400.0,28.9948,29.0796,28.9948,29.016,34400.0
2012-08-02 12:45:00,41.05,41.11,41.05,41.1,22500.0,29.016,29.0584,29.016,29.0513,22500.0
2012-08-02 12:50:00,41.1,41.11,41.08,41.09,14300.0,29.0513,29.0584,29.0372,29.0442,14300.0
2012-08-02 12:55:00,41.08,41.14,41.08,41.14,22300.0,29.0372,29.0796,29.0372,29.0796,22300.0
2012-08-02 13:00:00,41.14,41.15,41.1,41.14,28500.0,29.0796,29.0866,29.0513,29.0796,28500.0
2012-08-02 13:05:00,41.13,41.14,41.11,41.14,13400.0,29.0725,29.0796,29.0584,29.0796,13400.0
2012-08-02 13:10:00,41.14,41.16,41.1,41.11,20300.0,29.0796,29.0937,29.0513,29.0584,20300.0
2012-08-02 13:15:00,41.11,41.23,41.11,41.2,34500.0,29.0584,29.1432,29.0584,29.122,34500.0
2012-08-02 13:20:00,41.2,41.28,41.2,41.27,34200.0,29.122,29.1785,29.122,29.1715,34200.0
2012-08-02 13:25:00,41.26,41.26,41.22,41.24,16000.0,29.1644,29.1644,29.1361,29.1503,16000.0
2012-08-02 13:30:00,41.24,41.25,41.2,41.25,39800.0,29.1503,29.1573,29.122,29.1573,39800.0
2012-08-02 13:35:00,41.25,41.26,41.16,41.19,22600.0,29.1573,29.1644,29.0937,29.1149,22600.0
2012-08-02 13:40:00,41.19,41.25,41.18,41.19,29600.0,29.1149,29.1573,29.1078,29.1149,29600.0
2012-08-02 13:45:00,41.2,41.21,41.08,41.09,55200.0,29.122,29.1291,29.0372,29.0442,55200.0
2012-08-02 13:50:00,41.09,41.21,41.08,41.12,105200.0,29.0442,29.1291,29.0372,29.0654,105200.0
2012-08-02 13:55:00,41.1,41.16,41.09,41.14,38700.0,29.0513,29.0937,29.0442,29.0796,38700.0
2012-08-02 14:00:00,41.12,41.15,41.08,41.09,80900.0,29.0654,29.0866,29.0372,29.0442,80900.0
2012-08-02 14:05:00,41.08,41.08,41.01,41.01,22000.0,29.0372,29.0372,28.9877,28.9877,22000.0
2012-08-02 14:10:00,41.01,41.02,40.96,40.97,61800.0,28.9877,28.9948,28.9523,28.9594,61800.0
2012-08-02 14:15:00,40.97,40.99,40.95,40.98,40800.0,28.9594,28.9735,28.9453,28.9665,40800.0
2012-08-02 14:20:00,40.98,41.06,40.96,41.06,31000.0,28.9665,29.023,28.9523,29.023,31000.0
2012-08-02 14:25:00,41.06,41.15,41.05,41.14,50300.0,29.023,29.0866,29.016,29.0796,50300.0
2012-08-02 14:30:00,41.14,41.16,41.12,41.14,36900.0,29.0796,29.0937,29.0654,29.0796,36900.0
2012-08-02 14:35:00,41.15,41.16,41.12,41.12,38200.0,29.0866,29.0937,29.0654,29.0654,38200.0
2012-08-02 14:40:00,41.13,41.17,41.11,41.13,37700.0,29.0725,29.1008,29.0584,29.0725,37700.0
2012-08-02 14:45:00,41.12,41.16,41.08,41.13,27100.0,29.0654,29.0937,29.0372,29.0725,27100.0
2012-08-02 14:50:00,41.12,41.13,41.03,41.04,48100.0,29.0654,29.0725,29.0018,29.0089,48100.0
2012-08-02 14:55:00,41.04,41.15,41.03,41.05,61000.0,29.0089,29.0866,29.0018,29.016,61000.0
2012-08-02 15:00:00,41.05,41.12,41.05,41.09,75800.0,29.016,29.0654,29.016,29.0442,75800.0
2012-08-02 15:05:00,41.1,41.1,41.05,41.05,18500.0,29.0513,29.0513,29.016,29.016,18500.0
2012-08-02 15:10:00,41.06,41.06,41.03,41.04,70700.0,29.023,29.023,29.0018,29.0089,70700.0
2012-08-02 15:15:00,41.04,41.05,41.0,41.02,50400.0,29.0089,29.016,28.9806,28.9948,50400.0
2012-08-02 15:20:00,41.02,41.02,40.96,40.97,69200.0,28.9948,28.9948,28.9523,28.9594,69200.0
2012-08-02 15:25:00,40.97,40.98,40.88,40.88,104800.0,28.9594,28.9665,28.8958,28.8958,104800.0
2012-08-02 15:30:00,40.88,40.95,40.8,40.9,132300.0,28.8958,28.9453,28.8392,28.9099,132300.0
2012-08-02 15:35:00,40.9,40.91,40.77,40.88,169200.0,28.9099,28.917,28.818,28.8958,169200.0
2012-08-02 15:40:00,40.88,40.89,40.76,40.86,186200.0,28.8958,28.9029,28.811,28.8817,186200.0
2012-08-02 15:45:00,40.86,40.87,40.79,40.8,148500.0,28.8817,28.8887,28.8322,28.8392,148500.0
2012-08-02 15:50:00,40.8,40.89,40.77,40.88,349000.0,28.8392,28.9029,28.818,28.8958,349000.0
2012-08-02 15:55:00,40.88,41.02,40.84,40.89,447300.0,28.8958,28.9948,28.8675,28.9029,447300.0
2012-08-03 09:30:00,41.39,41.45,41.29,41.36,34400.0,29.2563,29.2987,29.1856,29.2351,34400.0
2012-08-03 09:35:00,41.36,41.37,40.97,41.03,58800.0,29.2351,29.2421,28.9594,29.0018,58800.0
2012-08-03 09:40:00,41.0,41.03,40.82,40.84,58500.0,28.9806,29.0018,28.8534,28.8675,58500.0
2012-08-03 09:45:00,40.84,40.96,40.77,40.82,92000.0,28.8675,28.9523,28.818,28.8534,92000.0
2012-08-03 09:50:00,40.8,40.9,40.77,40.85,47500.0,28.8392,28.9099,28.818,28.8746,47500.0
2012-08-03 09:55:00,40.84,40.9,40.77,40.81,64600.0,28.8675,28.9099,28.818,28.8463,64600.0
2012-08-03 10:00:00,40.82,40.89,40.77,40.79,72500.0,28.8534,28.9029,28.818,28.8322,72500.0
2012-08-03 10:05:00,40.8,40.85,40.75,40.78,50300.0,28.8392,28.8746,28.8039,28.8251,50300.0
2012-08-03 10:10:00,40.77,40.87,40.77,40.8,60700.0,28.818,28.8887,28.818,28.8392,60700.0
2012-08-03 10:15:00,40.8,40.81,40.75,40.76,78200.0,28.8392,28.8463,28.8039,28.811,78200.0
2012-08-03 10:20:00,40.75,40.79,40.61,40.63,97500.0,28.8039,28.8322,28.7049,28.7191,97500.0
2012-08-03 10:25:00,40.62,40.65,40.59,40.62,89000.0,28.712,28.7332,28.6908,28.712,89000.0
2012-08-03 10:30:00,40.62,40.63,40.52,40.54,59100.0,28.712,28.7191,28.6413,28.6555,59100.0
2012-08-03 10:35:00,40.54,40.6,40.46,40.5,243300.0,28.6555,28.6979,28.5989,28.6272,243300.0
2012-08-03 10:40:00,40.5,40.64,40.5,40.54,29600.0,28.6272,28.7262,28.6272,28.6555,29600.0
2012-08-03 10:45:00,40.54,40.59,40.53,40.54,99600.0,28.6555,28.6908,28.6484,28.6555,99600.0
2012-08-03 10:50:00,40.54,40.56,40.4,40.42,122900.0,28.6555,28.6696,28.5565,28.5706,122900.0
2012-08-03 10:55:00,40.42,40.43,40.34,40.35,183400.0,28.5706,28.5777,28.5141,28.5212,183400.0
2012-08-03 11:00:00,40.34,40.43,40.28,40.34,79300.0,28.5141,28.5777,28.4717,28.5141,79300.0
2012-08-03 11:05:00,40.35,40.37,39.9,40.05,306500.0,28.5212,28.5353,28.2031,28.3091,306500.0
2012-08-03 11:10:00,40.06,40.28,40.05,40.18,86300.0,28.3162,28.4717,28.3091,28.401,86300.0
2012-08-03 11:15:00,40.17,40.23,40.11,40.16,74400.0,28.3939,28.4363,28.3515,28.3869,74400.0
2012-08-03 11:20:00,40.15,40.22,40.11,40.11,140300.0,28.3798,28.4293,28.3515,28.3515,140300.0
2012-08-03 11:25:00,40.11,40.11,40.03,40.07,106900.0,28.3515,28.3515,28.295,28.3232,106900.0
2012-08-03 11:30:00,40.07,40.1,39.92,39.98,95800.0,28.3232,28.3445,28.2172,28.2596,95800.0
2012-08-03 11:35:00,39.98,40.0,39.92,39.94,67700.0,28.2596,28.2738,28.2172,28.2314,67700.0
2012-08-03 11:40:00,39.94,39.97,39.9,39.95,77000.0,28.2314,28.2526,28.2031,28.2384,77000.0
2012-08-03 11:45:00,39.95,40.0,39.93,39.96,46900.0,28.2384,28.2738,28.2243,28.2455,46900.0
2012-08-03 11:50:00,39.96,39.98,39.95,39.97,82800.0,28.2455,28.2596,28.2384,28.2526,82800.0
2012-08-03 11:55:00,39.97,40.09,39.96,40.02,68700.0,28.2526,28.3374,28.2455,28.2879,68700.0
2012-08-03 12:00:00,40.03,40.12,39.99,39.99,214700.0,28.295,28.3586,28.2667,28.2667,214700.0
2012-08-03 12:05:00,39.99,39.99,39.87,39.94,107300.0,28.2667,28.2667,28.1819,28.2314,107300.0
2012-08-03 12:10:00,39.94,39.96,39.87,39.88,47100.0,28.2314,28.2455,28.1819,28.1889,47100.0
2012-08-03 12:15:00,39.88,39.9,39.86,39.89,56800.0,28.1889,28.2031,28.1748,28.196,56800.0
2012-08-03 12:20:00,39.89,39.89,39.77,39.85,89200.0,28.196,28.196,28.1112,28.1677,89200.0
2012-08-03 12:25:00,39.84,39.86,39.76,39.77,123000.0,28.1607,28.1748,28.1041,28.1112,123000.0
2012-08-03 12:30:00,39.77,39.78,39.66,39.68,156300.0,28.1112,28.1183,28.0334,28.0476,156300.0
2012-08-03 12:35:00,39.69,39.7,39.57,39.64,117900.0,28.0546,28.0617,27.9698,28.0193,117900.0
2012-08-03 12:40:00,39.63,39.64,39.56,39.63,100700.0,28.0122,28.0193,27.9628,28.0122,100700.0
2012-08-03 12:45:00,39.64,39.73,39.62,39.69,73400.0,28.0193,28.0829,28.0052,28.0546,73400.0
2012-08-03 12:50:00,39.69,39.75,39.62,39.64,64900.0,28.0546,28.0971,28.0052,28.0193,64900.0
2012-08-03 12:55:00,39.64,39.78,39.55,39.66,66000.0,28.0193,28.1183,27.9557,28.0334,66000.0
2012-08-03 13:00:00,39.66,39.74,39.63,39.7,162400.0,28.0334,28.09,28.0122,28.0617,162400.0
2012-08-03 13:05:00,39.7,39.71,39.62,39.69,45000.0,28.0617,28.0688,28.0052,28.0546,45000.0
2012-08-03 13:10:00,39.7,39.7,39.56,39.59,53200.0,28.0617,28.0617,27.9628,27.984,53200.0
2012-08-03 13:15:00,39.6,39.69,39.59,39.65,30800.0,27.991,28.0546,27.984,28.0264,30800.0
2012-08-03 13:20:00,39.65,39.66,39.56,39.59,54700.0,28.0264,28.0334,27.9628,27.984,54700.0
2012-08-03 13:25:00,39.59,39.68,39.58,39.65,31200.0,27.984,28.0476,27.9769,28.0264,31200.0
2012-08-03 13:30:00,39.65,39.7,39.51,39.56,164600.0,28.0264,28.0617,27.9274,27.9628,164600.0
2012-08-03 13:35:00,39.55,39.61,39.5,39.59,44600.0,27.9557,27.9981,27.9203,27.984,44600.0
2012-08-03 13:40:00,39.58,39.63,39.56,39.59,44500.0,27.9769,28.0122,27.9628,27.984,44500.0
2012-08-03 13:45:00,39.58,39.62,39.55,39.59,23100.0,27.9769,28.0052,27.9557,27.984,23100.0
2012-08-03 13:50:00,39.59,39.62,39.57,39.59,97300.0,27.984,28.0052,27.9698,27.984,97300.0
2012-08-03 13:55:00,39.6,39.72,39.59,39.72,42300.0,27.991,28.0759,27.984,28.0759,42300.0
2012-08-03 14:00:00,39.72,39.74,39.62,39.69,104900.0,28.0759,28.09,28.0052,28.0546,104900.0
2012-08-03 14:05:00,39.7,39.73,39.66,39.67,28900.0,28.0617,28.0829,28.0334,28.0405,28900.0
2012-08-03 14:10:00,39.66,39.73,39.66,39.67,40700.0,28.0334,28.0829,28.0334,28.0405,40700.0
2012-08-03 14:15:00,39.66,39.71,39.59,39.7,54700.0,28.0334,28.0688,27.984,28.0617,54700.0
2012-08-03 14:20:00,39.69,39.71,39.6,39.67,50000.0,28.0546,28.0688,27.991,28.0405,50000.0
2012-08-03 14:25:00,39.67,39.73,39.66,39.72,47000.0,28.0405,28.0829,28.0334,28.0759,47000.0
2012-08-03 14:30:00,39.72,39.85,39.68,39.78,92900.0,28.0759,28.1677,28.0476,28.1183,92900.0
2012-08-03 14:35:00,39.77,39.88,39.75,39.79,70200.0,28.1112,28.1889,28.0971,28.1253,70200.0
2012-08-03 14:40:00,39.79,39.79,39.69,39.72,62700.0,28.1253,28.1253,28.0546,28.0759,62700.0
2012-08-03 14:45:00,39.73,39.73,39.57,39.62,99200.0,28.0829,28.0829,27.9698,28.0052,99200.0
2012-08-03 14:50:00,39.61,39.63,39.61,39.63,36400.0,27.9981,28.0122,27.9981,28.0122,36400.0
2012-08-03 14:55:00,39.63,39.64,39.37,39.38,146900.0,28.0122,28.0193,27.8285,27.8355,146900.0
2012-08-03 15:00:00,39.41,39.54,39.26,39.37,268500.0,27.8567,27.9486,27.7507,27.8285,268500.0
2012-08-03 15:05:00,39.36,39.45,39.36,39.43,97600.0,27.8214,27.885,27.8214,27.8709,97600.0
2012-08-03 15:10:00,39.43,39.43,39.28,39.33,112600.0,27.8709,27.8709,27.7648,27.8002,112600.0
2012-08-03 15:15:00,39.3,39.33,39.26,39.3,59100.0,27.779,27.8002,27.7507,27.779,59100.0
2012-08-03 15:20:00,39.3,39.35,39.26,39.32,76700.0,27.779,27.8143,27.7507,27.7931,76700.0
2012-08-03 15:25:00,39.32,39.33,39.09,39.1,114000.0,27.7931,27.8002,27.6305,27.6376,114000.0
2012-08-03 15:30:00,39.1,39.23,39.07,39.18,166200.0,27.6376,27.7295,27.6164,27.6942,166200.0
2012-08-03 15:35:00,39.18,39.21,39.14,39.2,121200.0,27.6942,27.7154,27.6659,27.7083,121200.0
2012-08-03 15:40:00,39.2,39.28,39.13,39.2,251000.0,27.7083,27.7648,27.6588,27.7083,251000.0
2012-08-03 15:45:00,39.2,39.22,39.15,39.2,192500.0,27.7083,27.7224,27.673,27.7083,192500.0
2012-08-03 15:50:00,39.19,39.31,39.19,39.29,273300.0,27.7012,27.786,27.7012,27.7719,273300.0
2012-08-03 15:55:00,39.29,39.3,39.19,39.23,329800.0,27.7719,27.779,27.7012,27.7295,329800.0
2012-08-06 09:30:00,39.3,39.31,39.09,39.11,78000.0,27.779,27.786,27.6305,27.6447,78000.0
2012-08-06 09:35:00,39.12,39.26,39.12,39.23,34600.0,27.6517,27.7507,27.6517,27.7295,34600.0
2012-08-06 09:40:00,39.22,39.27,39.17,39.18,50100.0,27.7224,27.7578,27.6871,27.6942,50100.0
2012-08-06 09:45:00,39.19,39.21,39.14,39.19,45800.0,27.7012,27.7154,27.6659,27.7012,45800.0
2012-08-06 09:50:00,39.19,39.25,39.16,39.18,41400.0,27.7012,27.7436,27.68,27.6942,41400.0
2012-08-06 09:55:00,39.18,39.22,39.18,39.21,36100.0,27.6942,27.7224,27.6942,27.7154,36100.0
2012-08-06 10:00:00,39.21,39.22,39.17,39.19,46500.0,27.7154,27.7224,27.6871,27.7012,46500.0
2012-08-06 10:05:00,39.2,39.22,39.12,39.15,40300.0,27.7083,27.7224,27.6517,27.673,40300.0
2012-08-06 10:10:00,39.15,39.16,39.11,39.12,29000.0,27.673,27.68,27.6447,27.6517,29000.0
2012-08-06 10:15:00,39.11,39.13,39.1,39.11,16800.0,27.6447,27.6588,27.6376,27.6447,16800.0
2012-08-06 10:20:00,39.12,39.19,39.12,39.14,34500.0,27.6517,27.7012,27.6517,27.6659,34500.0
2012-08-06 10:25:00,39.13,39.19,39.12,39.16,29500.0,27.6588,27.7012,27.6517,27.68,29500.0
2012-08-06 10:30:00,39.15,39.2,39.14,39.16,38500.0,27.673,27.7083,27.6659,27.68,38500.0
2012-08-06 10:35:00,39.16,39.18,39.1,39.11,62200.0,27.68,27.6942,27.6376,27.6447,62200.0
2012-08-06 10:40:00,39.1,39.15,39.07,39.11,33900.0,27.6376,27.673,27.6164,27.6447,33900.0
2012-08-06 10:45:00,39.11,39.11,39.06,39.07,17000.0,27.6447,27.6447,27.6093,27.6164,17000.0
2012-08-06 10:50:00,39.07,39.07,39.01,39.02,35700.0,27.6164,27.6164,27.574,27.5811,35700.0
2012-08-06 10:55:00,39.02,39.02,38.93,38.93,46400.0,27.5811,27.5811,27.5174,27.5174,46400.0
2012-08-06 11:00:00,38.93,39.01,38.92,39.0,35100.0,27.5174,27.574,27.5104,27.5669,35100.0
2012-08-06 11:05:00,39.01,39.02,38.98,39.0,32600.0,27.574,27.5811,27.5528,27.5669,32600.0
2012-08-06 11:10:00,38.99,39.1,38.99,39.1,47000.0,27.5599,27.6376,27.5599,27.6376,47000.0
2012-08-06 11:15:00,39.1,39.17,39.07,39.15,37600.0,27.6376,27.6871,27.6164,27.673,37600.0
2012-08-06 11:20:00,39.15,39.2,39.14,39.19,32500.0,27.673,27.7083,27.6659,27.7012,32500.0
2012-08-06 11:25:00,39.19,39.19,39.09,39.09,52500.0,27.7012,27.7012,27.6305,27.6305,52500.0
2012-08-06 11:30:00,39.08,39.08,39.03,39.08,20900.0,27.6235,27.6235,27.5881,27.6235,20900.0
2012-08-06 11:35:00,39.07,39.08,39.0,39.0,45400.0,27.6164,27.6235,27.5669,27.5669,45400.0
2012-08-06 11:40:00,39.0,39.02,38.98,39.0,28900.0,27.5669,27.5811,27.5528,27.5669,28900.0
2012-08-06 11:45:00,38.99,39.01,38.98,39.0,25200.0,27.5599,27.574,27.5528,27.5669,25200.0
2012-08-06 11:50:00,39.0,39.02,39.0,39.02,22500.0,27.5669,27.5811,27.5669,27.5811,22500.0
2012-08-06 11:55:00,39.02,39.04,38.99,39.0,24400.0,27.5811,27.5952,27.5599,27.5669,24400.0
2012-08-06 12:00:00,39.0,39.0,38.93,38.94,32200.0,27.5669,27.5669,27.5174,27.5245,32200.0
2012-08-06 12:05:00,38.94,38.94,38.92,38.92,17700.0,27.5245,27.5245,27.5104,27.5104,17700.0
2012-08-06 12:10:00,38.92,38.96,38.92,38.92,38400.0,27.5104,27.5387,27.5104,27.5104,38400.0
2012-08-06 12:15:00,38.92,38.95,38.92,38.95,19700.0,27.5104,27.5316,27.5104,27.5316,19700.0
2012-08-06 12:20:00,38.95,38.95,38.92,38.94,20800.0,27.5316,27.5316,27.5104,27.5245,20800.0
2012-08-06 12:25:00,38.93,38.94,38.88,38.89,39200.0,27.5174,27.5245,27.4821,27.4892,39200.0
2012-08-06 12:30:00,38.89,38.95,38.88,38.95,29300.0,27.4892,27.5316,27.4821,27.5316,29300.0
2012-08-06 12:35:00,38.95,38.95,38.89,38.89,11700.0,27.5316,27.5316,27.4892,27.4892,11700.0
2012-08-06 12:40:00,38.9,38.9,38.89,38.9,14200.0,27.4962,27.4962,27.4892,27.4962,14200.0
2012-08-06 12:45:00,38.9,38.9,38.85,38.86,22100.0,27.4962,27.4962,27.4609,27.468,22100.0
2012-08-06 12:50:00,38.85,38.92,38.85,38.91,27400.0,27.4609,27.5104,27.4609,27.5033,27400.0
2012-08-06 12:55:00,38.92,38.97,38.91,38.96,39800.0,27.5104,27.5457,27.5033,27.5387,39800.0
2012-08-06 13:00:00,38.96,39.0,38.93,38.99,54700.0,27.5387,27.5669,27.5174,27.5599,54700.0
2012-08-06 13:05:00,39.0,39.07,39.0,39.07,29300.0,27.5669,27.6164,27.5669,27.6164,29300.0
2012-08-06 13:10:00,39.07,39.14,39.06,39.14,51600.0,27.6164,27.6659,27.6093,27.6659,51600.0
2012-08-06 13:15:00,39.13,39.19,39.13,39.19,23100.0,27.6588,27.7012,27.6588,27.7012,23100.0
2012-08-06 13:20:00,39.19,39.21,39.17,39.21,40900.0,27.7012,27.7154,27.6871,27.7154,40900.0
2012-08-06 13:25:00,39.21,39.21,39.18,39.19,22400.0,27.7154,27.7154,27.6942,27.7012,22400.0
2012-08-06 13:30:00,39.19,39.21,39.18,39.21,33000.0,27.7012,27.7154,27.6942,27.7154,33000.0
2012-08-06 13:35:00,39.21,39.21,39.2,39.21,10000.0,27.7154,27.7154,27.7083,27.7154,10000.0
2012-08-06 13:40:00,39.21,39.23,39.2,39.23,48000.0,27.7154,27.7295,27.7083,27.7295,48000.0
2012-08-06 13:45:00,39.23,39.23,39.13,39.14,44800.0,27.7295,27.7295,27.6588,27.6659,44800.0
2012-08-06 13:50:00,39.14,39.18,39.13,39.18,30200.0,27.6659,27.6942,27.6588,27.6942,30200.0
2012-08-06 13:55:00,39.17,39.18,39.1,39.1,27500.0,27.6871,27.6942,27.6376,27.6376,27500.0
2012-08-06 14:00:00,39.1,39.15,39.09,39.12,47800.0,27.6376,27.673,27.6305,27.6517,47800.0
2012-08-06 14:05:00,39.11,39.16,39.11,39.15,28100.0,27.6447,27.68,27.6447,27.673,28100.0
2012-08-06 14:10:00,39.14,39.15,39.08,39.11,30000.0,27.6659,27.673,27.6235,27.6447,30000.0
2012-08-06 14:15:00,39.1,39.11,39.06,39.08,20100.0,27.6376,27.6447,27.6093,27.6235,20100.0
2012-08-06 14:20:00,39.08,39.1,39.04,39.04,26900.0,27.6235,27.6376,27.5952,27.5952,26900.0
2012-08-06 14:25:00,39.04,39.08,39.04,39.08,15800.0,27.5952,27.6235,27.5952,27.6235,15800.0
2012-08-06 14:30:00,39.08,39.12,39.07,39.07,32400.0,27.6235,27.6517,27.6164,27.6164,32400.0
2012-08-06 14:35:00,39.07,39.13,39.05,39.1,28400.0,27.6164,27.6588,27.6023,27.6376,28400.0
2012-08-06 14:40:00,39.12,39.14,39.07,39.07,23600.0,27.6517,27.6659,27.6164,27.6164,23600.0
2012-08-06 14:45:00,39.07,39.09,39.07,39.08,22200.0,27.6164,27.6305,27.6164,27.6235,22200.0
2012-08-06 14:50:00,39.08,39.08,39.06,39.08,17400.0,27.6235,27.6235,27.6093,27.6235,17400.0
2012-08-06 14:55:00,39.08,39.08,39.07,39.08,16000.0,27.6235,27.6235,27.6164,27.6235,16000.0
2012-08-06 15:00:00,39.08,39.09,39.05,39.08,48900.0,27.6235,27.6305,27.6023,27.6235,48900.0
2012-08-06 15:05:00,39.08,39.13,39.07,39.11,34600.0,27.6235,27.6588,27.6164,27.6447,34600.0
2012-08-06 15:10:00,39.1,39.11,39.09,39.1,24200.0,27.6376,27.6447,27.6305,27.6376,24200.0
2012-08-06 15:15:00,39.1,39.11,39.07,39.09,34100.0,27.6376,27.6447,27.6164,27.6305,34100.0
2012-08-06 15:20:00,39.1,39.11,39.09,39.1,26000.0,27.6376,27.6447,27.6305,27.6376,26000.0
2012-08-06 15:25:00,39.1,39.11,39.09,39.1,29800.0,27.6376,27.6447,27.6305,27.6376,29800.0
2012-08-06 15:30:00,39.1,39.14,39.09,39.13,70000.0,27.6376,27.6659,27.6305,27.6588,70000.0
2012-08-06 15:35:00,39.13,39.14,39.09,39.1,71800.0,27.6588,27.6659,27.6305,27.6376,71800.0
2012-08-06 15:40:00,39.09,39.13,39.09,39.13,50000.0,27.6305,27.6588,27.6305,27.6588,50000.0
2012-08-06 15:45:00,39.13,39.16,39.11,39.14,136400.0,27.6588,27.68,27.6447,27.6659,136400.0
2012-08-06 15:50:00,39.14,39.15,39.1,39.13,187400.0,27.6659,27.673,27.6376,27.6588,187400.0
2012-08-06 15:55:00,39.13,39.15,39.09,39.11,276300.0,27.6588,27.673,27.6305,27.6447,276300.0
2012-08-07 09:30:00,39.07,39.26,39.04,39.23,64500.0,27.6164,27.7507,27.5952,27.7295,64500.0
2012-08-07 09:35:00,39.23,39.33,39.23,39.32,39500.0,27.7295,27.8002,27.7295,27.7931,39500.0
2012-08-07 09:40:00,39.32,39.36,39.29,39.29,65100.0,27.7931,27.8214,27.7719,27.7719,65100.0
2012-08-07 09:45:00,39.28,39.29,39.24,39.26,64400.0,27.7648,27.7719,27.7366,27.7507,64400.0
2012-08-07 09:50:00,39.26,39.36,39.25,39.3,113500.0,27.7507,27.8214,27.7436,27.779,113500.0
2012-08-07 09:55:00,39.29,39.3,39.22,39.26,47600.0,27.7719,27.779,27.7224,27.7507,47600.0
2012-08-07 10:00:00,39.27,39.33,39.27,39.32,57200.0,27.7578,27.8002,27.7578,27.7931,57200.0
2012-08-07 10:05:00,39.31,39.34,39.27,39.3,68200.0,27.786,27.8073,27.7578,27.779,68200.0
2012-08-07 10:10:00,39.32,39.33,39.27,39.31,71400.0,27.7931,27.8002,27.7578,27.786,71400.0
2012-08-07 10:15:00,39.32,39.38,39.31,39.33,61900.0,27.7931,27.8355,27.786,27.8002,61900.0
2012-08-07 10:20:00,39.32,39.36,39.32,39.34,68100.0,27.7931,27.8214,27.7931,27.8073,68100.0
2012-08-07 10:25:00,39.36,39.38,39.31,39.37,30300.0,27.8214,27.8355,27.786,27.8285,30300.0
2012-08-07 10:30:00,39.37,39.37,39.3,39.36,49500.0,27.8285,27.8285,27.779,27.8214,49500.0
2012-08-07 10:35:00,39.36,39.36,39.33,39.35,24400.0,27.8214,27.8214,27.8002,27.8143,24400.0
2012-08-07 10:40:00,39.35,39.37,39.34,39.35,21600.0,27.8143,27.8285,27.8073,27.8143,21600.0
2012-08-07 10:45:00,39.35,39.38,39.29,39.29,41800.0,27.8143,27.8355,27.7719,27.7719,41800.0
2012-08-07 10:50:00,39.29,39.3,39.25,39.26,20900.0,27.7719,27.779,27.7436,27.7507,20900.0
2012-08-07 10:55:00,39.25,39.34,39.22,39.34,217700.0,27.7436,27.8073,27.7224,27.8073,217700.0
2012-08-07 11:00:00,39.34,39.39,39.32,39.37,42500.0,27.8073,27.8426,27.7931,27.8285,42500.0
2012-08-07 11:05:00,39.37,39.41,39.37,39.4,38800.0,27.8285,27.8567,27.8285,27.8497,38800.0
2012-08-07 11:10:00,39.41,39.43,39.36,39.37,59000.0,27.8567,27.8709,27.8214,27.8285,59000.0
2012-08-07 11:15:00,39.37,39.4,39.36,39.36,36100.0,27.8285,27.8497,27.8214,27.8214,36100.0
2012-08-07 11:20:00,39.37,39.41,39.36,39.41,27300.0,27.8285,27.8567,27.8214,27.8567,27300.0
2012-08-07 11:25:00,39.41,39.47,39.4,39.46,34700.0,27.8567,27.8991,27.8497,27.8921,34700.0
2012-08-07 11:30:00,39.46,39.47,39.39,39.4,42200.0,27.8921,27.8991,27.8426,27.8497,42200.0
2012-08-07 11:35:00,39.39,39.41,39.38,39.4,31200.0,27.8426,27.8567,27.8355,27.8497,31200.0
2012-08-07 11:40:00,39.41,39.48,39.39,39.48,41000.0,27.8567,27.9062,27.8426,27.9062,41000.0
2012-08-07 11:45:00,39.47,39.48,39.44,39.47,34900.0,27.8991,27.9062,27.8779,27.8991,34900.0
2012-08-07 11:50:00,39.47,39.47,39.44,39.45,27200.0,27.8991,27.8991,27.8779,27.885,27200.0
2012-08-07 11:55:00,39.45,39.45,39.42,39.43,23200.0,27.885,27.885,27.8638,27.8709,23200.0
2012-08-07 12:00:00,39.42,39.43,39.4,39.42,31100.0,27.8638,27.8709,27.8497,27.8638,31100.0
2012-08-07 12:05:00,39.42,39.48,39.41,39.48,56700.0,27.8638,27.9062,27.8567,27.9062,56700.0
2012-08-07 12:10:00,39.48,39.5,39.46,39.5,16800.0,27.9062,27.9203,27.8921,27.9203,16800.0
2012-08-07 12:15:00,39.5,39.5,39.47,39.48,27800.0,27.9203,27.9203,27.8991,27.9062,27800.0
2012-08-07 12:20:00,39.49,39.5,39.47,39.5,35200.0,27.9133,27.9203,27.8991,27.9203,35200.0
2012-08-07 12:25:00,39.5,39.5,39.44,39.44,50900.0,27.9203,27.9203,27.8779,27.8779,50900.0
2012-08-07 12:30:00,39.44,39.51,39.43,39.5,33500.0,27.8779,27.9274,27.8709,27.9203,33500.0
2012-08-07 12:35:00,39.49,39.51,39.46,39.48,179100.0,27.9133,27.9274,27.8921,27.9062,179100.0
2012-08-07 12:40:00,39.47,39.48,39.39,39.4,24800.0,27.8991,27.9062,27.8426,27.8497,24800.0
2012-08-07 12:45:00,39.4,39.45,39.4,39.44,23100.0,27.8497,27.885,27.8497,27.8779,23100.0
2012-08-07 12:50:00,39.43,39.44,39.37,39.38,34800.0,27.8709,27.8779,27.8285,27.8355,34800.0
2012-08-07 12:55:00,39.38,39.42,39.38,39.4,18800.0,27.8355,27.8638,27.8355,27.8497,18800.0
2012-08-07 13:00:00,39.41,39.47,39.4,39.44,157100.0,27.8567,27.8991,27.8497,27.8779,157100.0
2012-08-07 13:05:00,39.44,39.51,39.44,39.5,37100.0,27.8779,27.9274,27.8779,27.9203,37100.0
2012-08-07 13:10:00,39.51,39.53,39.49,39.53,20300.0,27.9274,27.9416,27.9133,27.9416,20300.0
2012-08-07 13:15:00,39.52,39.54,39.51,39.54,13500.0,27.9345,27.9486,27.9274,27.9486,13500.0
2012-08-07 13:20:00,39.54,39.57,39.52,39.56,24600.0,27.9486,27.9698,27.9345,27.9628,24600.0
2012-08-07 13:25:00,39.56,39.57,39.54,39.57,21200.0,27.9628,27.9698,27.9486,27.9698,21200.0
2012-08-07 13:30:00,39.57,39.61,39.55,39.6,62500.0,27.9698,27.9981,27.9557,27.991,62500.0
2012-08-07 13:35:00,39.6,39.61,39.56,39.58,18300.0,27.991,27.9981,27.9628,27.9769,18300.0
2012-08-07 13:40:00,39.59,39.59,39.56,39.58,14000.0,27.984,27.984,27.9628,27.9769,14000.0
2012-08-07 13:45:00,39.58,39.6,39.54,39.54,15000.0,27.9769,27.991,27.9486,27.9486,15000.0
2012-08-07 13:50:00,39.55,39.57,39.54,39.56,18000.0,27.9557,27.9698,27.9486,27.9628,18000.0
2012-08-07 13:55:00,39.55,39.55,39.5,39.5,13400.0,27.9557,27.9557,27.9203,27.9203,13400.0
2012-08-07 14:00:00,39.5,39.5,39.45,39.46,23700.0,27.9203,27.9203,27.885,27.8921,23700.0
2012-08-07 14:05:00,39.46,39.49,39.45,39.49,14800.0,27.8921,27.9133,27.885,27.9133,14800.0
2012-08-07 14:10:00,39.49,39.49,39.43,39.47,20700.0,27.9133,27.9133,27.8709,27.8991,20700.0
2012-08-07 14:15:00,39.47,39.49,39.45,39.46,14400.0,27.8991,27.9133,27.885,27.8921,14400.0
2012-08-07 14:20:00,39.45,39.51,39.45,39.5,20000.0,27.885,27.9274,27.885,27.9203,20000.0
2012-08-07 14:25:00,39.51,39.51,39.48,39.5,16400.0,27.9274,27.9274,27.9062,27.9203,16400.0
2012-08-07 14:30:00,39.5,39.52,39.49,39.51,17400.0,27.9203,27.9345,27.9133,27.9274,17400.0
2012-08-07 14:35:00,39.5,39.54,39.49,39.51,29900.0,27.9203,27.9486,27.9133,27.9274,29900.0
2012-08-07 14:40:00,39.51,39.53,39.48,39.51,19600.0,27.9274,27.9416,27.9062,27.9274,19600.0
2012-08-07 14:45:00,39.51,39.53,39.5,39.52,17200.0,27.9274,27.9416,27.9203,27.9345,17200.0
2012-08-07 14:50:00,39.52,39.52,39.49,39.5,31000.0,27.9345,27.9345,27.9133,27.9203,31000.0
2012-08-07 14:55:00,39.49,39.49,39.45,39.48,8200.0,27.9133,27.9133,27.885,27.9062,8200.0
2012-08-07 15:00:00,39.49,39.49,39.44,39.46,19200.0,27.9133,27.9133,27.8779,27.8921,19200.0
2012-08-07 15:05:00,39.45,39.48,39.42,39.48,30500.0,27.885,27.9062,27.8638,27.9062,30500.0
2012-08-07 15:10:00,39.48,39.53,39.45,39.45,45500.0,27.9062,27.9416,27.885,27.885,45500.0
2012-08-07 15:15:00,39.45,39.52,39.45,39.49,56200.0,27.885,27.9345,27.885,27.9133,56200.0
2012-08-07 15:20:00,39.49,39.52,39.47,39.51,83300.0,27.9133,27.9345,27.8991,27.9274,83300.0
2012-08-07 15:25:00,39.5,39.57,39.5,39.55,72300.0,27.9203,27.9698,27.9203,27.9557,72300.0
2012-08-07 15:30:00,39.56,39.59,39.54,39.58,89500.0,27.9628,27.984,27.9486,27.9769,89500.0
2012-08-07 15:35:00,39.57,39.61,39.56,39.61,76400.0,27.9698,27.9981,27.9628,27.9981,76400.0
2012-08-07 15:40:00,39.61,39.7,39.6,39.67,132400.0,27.9981,28.0617,27.991,28.0405,132400.0
2012-08-07 15:45:00,39.66,39.73,39.63,39.71,308200.0,28.0334,28.0829,28.0122,28.0688,308200.0
2012-08-07 15:50:00,39.71,39.72,39.63,39.67,190500.0,28.0688,28.0759,28.0122,28.0405,190500.0
2012-08-07 15:55:00,39.67,39.67,39.63,39.65,232400.0,28.0405,28.0405,28.0122,28.0264,232400.0
2012-08-08 09:30:00,39.55,39.62,39.19,39.23,64900.0,27.9557,28.0052,27.7012,27.7295,64900.0
2012-08-08 09:35:00,39.24,39.43,39.24,39.39,41200.0,27.7366,27.8709,27.7366,27.8426,41200.0
2012-08-08 09:40:00,39.39,39.5,39.39,39.48,36100.0,27.8426,27.9203,27.8426,27.9062,36100.0
2012-08-08 09:45:00,39.47,39.53,39.46,39.52,56900.0,27.8991,27.9416,27.8921,27.9345,56900.0
2012-08-08 09:50:00,39.52,39.59,39.51,39.52,64100.0,27.9345,27.984,27.9274,27.9345,64100.0
2012-08-08 09:55:00,39.53,39.53,39.45,39.51,69900.0,27.9416,27.9416,27.885,27.9274,69900.0
2012-08-08 10:00:00,39.5,39.55,39.47,39.47,89900.0,27.9203,27.9557,27.8991,27.8991,89900.0
2012-08-08 10:05:00,39.46,39.73,39.38,39.73,328900.0,27.8921,28.0829,27.8355,28.0829,328900.0
2012-08-08 10:10:00,39.73,39.95,39.68,39.86,279600.0,28.0829,28.2384,28.0476,28.1748,279600.0
2012-08-08 10:15:00,39.85,40.01,39.85,39.89,154200.0,28.1677,28.2808,28.1677,28.196,154200.0
2012-08-08 10:20:00,39.89,39.98,39.83,39.83,54000.0,28.196,28.2596,28.1536,28.1536,54000.0
2012-08-08 10:25:00,39.85,39.85,39.73,39.84,77300.0,28.1677,28.1677,28.0829,28.1607,77300.0
2012-08-08 10:30:00,39.84,39.91,39.83,39.84,31000.0,28.1607,28.2102,28.1536,28.1607,31000.0
2012-08-08 10:35:00,39.83,39.91,39.83,39.91,33100.0,28.1536,28.2102,28.1536,28.2102,33100.0
2012-08-08 10:40:00,39.91,39.95,39.87,39.88,35900.0,28.2102,28.2384,28.1819,28.1889,35900.0
2012-08-08 10:45:00,39.87,39.9,39.85,39.9,25500.0,28.1819,28.2031,28.1677,28.2031,25500.0
2012-08-08 10:50:00,39.9,39.95,39.89,39.94,44900.0,28.2031,28.2384,28.196,28.2314,44900.0
2012-08-08 10:55:00,39.94,39.94,39.83,39.84,31300.0,28.2314,28.2314,28.1536,28.1607,31300.0
2012-08-08 11:00:00,39.84,39.84,39.8,39.8,46900.0,28.1607,28.1607,28.1324,28.1324,46900.0
2012-08-08 11:05:00,39.8,39.87,39.8,39.86,48300.0,28.1324,28.1819,28.1324,28.1748,48300.0
2012-08-08 11:10:00,39.86,39.91,39.85,39.89,28800.0,28.1748,28.2102,28.1677,28.196,28800.0
2012-08-08 11:15:00,39.89,39.94,39.89,39.93,23000.0,28.196,28.2314,28.196,28.2243,23000.0
2012-08-08 11:20:00,39.93,39.93,39.84,39.85,35300.0,28.2243,28.2243,28.1607,28.1677,35300.0
2012-08-08 11:25:00,39.86,39.88,39.82,39.84,27900.0,28.1748,28.1889,28.1465,28.1607,27900.0
2012-08-08 11:30:00,39.84,39.92,39.84,39.91,25900.0,28.1607,28.2172,28.1607,28.2102,25900.0
2012-08-08 11:35:00,39.92,39.95,39.9,39.95,41300.0,28.2172,28.2384,28.2031,28.2384,41300.0
2012-08-08 11:40:00,39.95,39.95,39.88,39.89,25000.0,28.2384,28.2384,28.1889,28.196,25000.0
2012-08-08 11:45:00,39.9,39.92,39.84,39.86,32600.0,28.2031,28.2172,28.1607,28.1748,32600.0
2012-08-08 11:50:00,39.86,39.89,39.85,39.86,35300.0,28.1748,28.196,28.1677,28.1748,35300.0
2012-08-08 11:55:00,39.86,39.93,39.85,39.91,39900.0,28.1748,28.2243,28.1677,28.2102,39900.0
2012-08-08 12:00:00,39.92,39.92,39.84,39.84,31000.0,28.2172,28.2172,28.1607,28.1607,31000.0
2012-08-08 12:05:00,39.84,39.89,39.83,39.89,45600.0,28.1607,28.196,28.1536,28.196,45600.0
2012-08-08 12:10:00,39.89,39.89,39.84,39.84,29100.0,28.196,28.196,28.1607,28.1607,29100.0
2012-08-08 12:15:00,39.85,39.85,39.81,39.82,34900.0,28.1677,28.1677,28.1395,28.1465,34900.0
2012-08-08 12:20:00,39.81,39.82,39.79,39.8,24200.0,28.1395,28.1465,28.1253,28.1324,24200.0
2012-08-08 12:25:00,39.81,39.81,39.69,39.69,27600.0,28.1395,28.1395,28.0546,28.0546,27600.0
2012-08-08 12:30:00,39.69,39.74,39.69,39.71,28700.0,28.0546,28.09,28.0546,28.0688,28700.0
2012-08-08 12:35:00,39.71,39.72,39.7,39.72,21400.0,28.0688,28.0759,28.0617,28.0759,21400.0
2012-08-08 12:40:00,39.72,39.72,39.69,39.69,28300.0,28.0759,28.0759,28.0546,28.0546,28300.0
2012-08-08 12:45:00,39.69,39.7,39.62,39.62,21900.0,28.0546,28.0617,28.0052,28.0052,21900.0
2012-08-08 12:50:00,39.62,39.64,39.6,39.64,34300.0,28.0052,28.0193,27.991,28.0193,34300.0
2012-08-08 12:55:00,39.65,39.76,39.65,39.76,20500.0,28.0264,28.1041,28.0264,28.1041,20500.0
2012-08-08 13:00:00,39.76,39.83,39.75,39.82,28700.0,28.1041,28.1536,28.0971,28.1465,28700.0
2012-08-08 13:05:00,39.82,39.82,39.79,39.8,20800.0,28.1465,28.1465,28.1253,28.1324,20800.0
2012-08-08 13:10:00,39.79,39.8,39.7,39.73,32600.0,28.1253,28.1324,28.0617,28.0829,32600.0
2012-08-08 13:15:00,39.74,39.75,39.69,39.74,23600.0,28.09,28.0971,28.0546,28.09,23600.0
2012-08-08 13:20:00,39.73,39.74,39.72,39.74,12100.0,28.0829,28.09,28.0759,28.09,12100.0
2012-08-08 13:25:00,39.74,39.74,39.71,39.72,16000.0,28.09,28.09,28.0688,28.0759,16000.0
2012-08-08 13:30:00,39.72,39.74,39.71,39.73,15200.0,28.0759,28.09,28.0688,28.0829,15200.0
2012-08-08 13:35:00,39.74,39.74,39.72,39.72,10400.0,28.09,28.09,28.0759,28.0759,10400.0
2012-08-08 13:40:00,39.72,39.75,39.7,39.74,31900.0,28.0759,28.0971,28.0617,28.09,31900.0
2012-08-08 13:45:00,39.74,39.81,39.73,39.79,29200.0,28.09,28.1395,28.0829,28.1253,29200.0
2012-08-08 13:50:00,39.79,39.82,39.78,39.81,12700.0,28.1253,28.1465,28.1183,28.1395,12700.0
2012-08-08 13:55:00,39.82,39.82,39.75,39.75,19800.0,28.1465,28.1465,28.0971,28.0971,19800.0
2012-08-08 14:00:00,39.75,39.75,39.67,39.7,34900.0,28.0971,28.0971,28.0405,28.0617,34900.0
2012-08-08 14:05:00,39.7,39.71,39.69,39.71,8900.0,28.0617,28.0688,28.0546,28.0688,8900.0
2012-08-08 14:10:00,39.71,39.71,39.63,39.63,23000.0,28.0688,28.0688,28.0122,28.0122,23000.0
2012-08-08 14:15:00,39.63,39.64,39.6,39.64,27400.0,28.0122,28.0193,27.991,28.0193,27400.0
2012-08-08 14:20:00,39.64,39.64,39.6,39.61,26100.0,28.0193,28.0193,27.991,27.9981,26100.0
2012-08-08 14:25:00,39.6,39.61,39.6,39.61,12000.0,27.991,27.9981,27.991,27.9981,12000.0
2012-08-08 14:30:00,39.61,39.61,39.57,39.58,26800.0,27.9981,27.9981,27.9698,27.9769,26800.0
2012-08-08 14:35:00,39.57,39.64,39.56,39.64,33100.0,27.9698,28.0193,27.9628,28.0193,33100.0
2012-08-08 14:40:00,39.64,39.66,39.61,39.61,34300.0,28.0193,28.0334,27.9981,27.9981,34300.0
2012-08-08 14:45:00,39.61,39.68,39.61,39.66,54600.0,27.9981,28.0476,27.9981,28.0334,54600.0
2012-08-08 14:50:00,39.66,39.71,39.66,39.71,39500.0,28.0334,28.0688,28.0334,28.0688,39500.0
2012-08-08 14:55:00,39.71,39.73,39.7,39.73,22200.0,28.0688,28.0829,28.0617,28.0829,22200.0
2012-08-08 15:00:00,39.73,39.73,39.72,39.73,36600.0,28.0829,28.0829,28.0759,28.0829,36600.0
2012-08-08 15:05:00,39.72,39.73,39.72,39.73,22300.0,28.0759,28.0829,28.0759,28.0829,22300.0
2012-08-08 15:10:00,39.73,39.79,39.72,39.75,73000.0,28.0829,28.1253,28.0759,28.0971,73000.0
2012-08-08 15:15:00,39.75,39.8,39.72,39.73,50400.0,28.0971,28.1324,28.0759,28.0829,50400.0
2012-08-08 15:20:00,39.73,39.76,39.72,39.74,40900.0,28.0829,28.1041,28.0759,28.09,40900.0
2012-08-08 15:25:00,39.74,39.77,39.74,39.75,42100.0,28.09,28.1112,28.09,28.0971,42100.0
2012-08-08 15:30:00,39.74,39.77,39.74,39.77,44700.0,28.09,28.1112,28.09,28.1112,44700.0
2012-08-08 15:35:00,39.77,39.77,39.74,39.75,45500.0,28.1112,28.1112,28.09,28.0971,45500.0
2012-08-08 15:40:00,39.74,39.75,39.71,39.73,59700.0,28.09,28.0971,28.0688,28.0829,59700.0
2012-08-08 15:45:00,39.73,39.79,39.73,39.75,76900.0,28.0829,28.1253,28.0829,28.0971,76900.0
2012-08-08 15:50:00,39.75,39.75,39.73,39.73,67900.0,28.0971,28.0971,28.0829,28.0829,67900.0
2012-08-08 15:55:00,39.73,39.74,39.7,39.74,160700.0,28.0829,28.09,28.0617,28.09,160700.0
2012-08-09 09:30:00,39.74,39.75,39.56,39.61,61300.0,28.09,28.0971,27.9628,27.9981,61300.0
2012-08-09 09:35:00,39.61,39.68,39.55,39.64,42400.0,27.9981,28.0476,27.9557,28.0193,42400.0
2012-08-09 09:40:00,39.64,39.73,39.62,39.7,29900.0,28.0193,28.0829,28.0052,28.0617,29900.0
2012-08-09 09:45:00,39.7,39.73,39.67,39.7,27700.0,28.0617,28.0829,28.0405,28.0617,27700.0
2012-08-09 09:50:00,39.7,39.86,39.69,39.84,50000.0,28.0617,28.1748,28.0546,28.1607,50000.0
2012-08-09 09:55:00,39.84,39.86,39.78,39.86,21200.0,28.1607,28.1748,28.1183,28.1748,21200.0
2012-08-09 10:00:00,39.85,39.94,39.85,39.93,45500.0,28.1677,28.2314,28.1677,28.2243,45500.0
2012-08-09 10:05:00,39.94,40.0,39.93,39.98,90600.0,28.2314,28.2738,28.2243,28.2596,90600.0
2012-08-09 10:10:00,39.99,40.05,39.98,40.04,73300.0,28.2667,28.3091,28.2596,28.302,73300.0
2012-08-09 10:15:00,40.04,40.07,40.03,40.06,46500.0,28.302,28.3232,28.295,28.3162,46500.0
2012-08-09 10:20:00,40.05,40.14,40.05,40.13,80800.0,28.3091,28.3727,28.3091,28.3657,80800.0
2012-08-09 10:25:00,40.13,40.24,40.12,40.23,216300.0,28.3657,28.4434,28.3586,28.4363,216300.0
2012-08-09 10:30:00,40.23,40.25,40.2,40.24,74600.0,28.4363,28.4505,28.4151,28.4434,74600.0
2012-08-09 10:35:00,40.25,40.25,40.23,40.24,50300.0,28.4505,28.4505,28.4363,28.4434,50300.0
2012-08-09 10:40:00,40.24,40.36,40.23,40.36,147800.0,28.4434,28.5282,28.4363,28.5282,147800.0
2012-08-09 10:45:00,40.36,40.48,40.34,40.46,128400.0,28.5282,28.6131,28.5141,28.5989,128400.0
2012-08-09 10:50:00,40.45,40.46,40.4,40.45,76700.0,28.5918,28.5989,28.5565,28.5918,76700.0
2012-08-09 10:55:00,40.44,40.54,40.43,40.53,87900.0,28.5848,28.6555,28.5777,28.6484,87900.0
2012-08-09 11:00:00,40.52,40.55,40.41,40.43,127500.0,28.6413,28.6625,28.5636,28.5777,127500.0
2012-08-09 11:05:00,40.43,40.43,40.28,40.28,66000.0,28.5777,28.5777,28.4717,28.4717,66000.0
2012-08-09 11:10:00,40.28,40.34,40.26,40.3,68100.0,28.4717,28.5141,28.4575,28.4858,68100.0
2012-08-09 11:15:00,40.3,40.35,40.3,40.33,38500.0,28.4858,28.5212,28.4858,28.507,38500.0
2012-08-09 11:20:00,40.33,40.37,40.27,40.3,80100.0,28.507,28.5353,28.4646,28.4858,80100.0
2012-08-09 11:25:00,40.3,40.3,40.18,40.22,50000.0,28.4858,28.4858,28.401,28.4293,50000.0
2012-08-09 11:30:00,40.22,40.32,40.21,40.32,42300.0,28.4293,28.5,28.4222,28.5,42300.0
2012-08-09 11:35:00,40.32,40.32,40.14,40.18,44500.0,28.5,28.5,28.3727,28.401,44500.0
2012-08-09 11:40:00,40.18,40.18,40.07,40.09,21300.0,28.401,28.401,28.3232,28.3374,21300.0
2012-08-09 11:45:00,40.09,40.13,40.08,40.11,112300.0,28.3374,28.3657,28.3303,28.3515,112300.0
2012-08-09 11:50:00,40.11,40.11,40.03,40.06,50900.0,28.3515,28.3515,28.295,28.3162,50900.0
2012-08-09 11:55:00,40.06,40.09,40.02,40.07,88400.0,28.3162,28.3374,28.2879,28.3232,88400.0
2012-08-09 12:00:00,40.08,40.09,40.0,40.01,58400.0,28.3303,28.3374,28.2738,28.2808,58400.0
2012-08-09 12:05:00,40.02,40.05,40.0,40.04,47100.0,28.2879,28.3091,28.2738,28.302,47100.0
2012-08-09 12:10:00,40.06,40.15,40.04,40.11,28900.0,28.3162,28.3798,28.302,28.3515,28900.0
2012-08-09 12:15:00,40.11,40.17,40.1,40.15,20300.0,28.3515,28.3939,28.3445,28.3798,20300.0
2012-08-09 12:20:00,40.14,40.17,40.14,40.16,23100.0,28.3727,28.3939,28.3727,28.3869,23100.0
2012-08-09 12:25:00,40.15,40.22,40.15,40.2,59200.0,28.3798,28.4293,28.3798,28.4151,59200.0
2012-08-09 12:30:00,40.19,40.19,40.14,40.16,16000.0,28.4081,28.4081,28.3727,28.3869,16000.0
2012-08-09 12:35:00,40.17,40.17,40.16,40.16,5400.0,28.3939,28.3939,28.3869,28.3869,5400.0
2012-08-09 12:40:00,40.17,40.23,40.16,40.21,37200.0,28.3939,28.4363,28.3869,28.4222,37200.0
2012-08-09 12:45:00,40.2,40.25,40.18,40.19,67400.0,28.4151,28.4505,28.401,28.4081,67400.0
2012-08-09 12:50:00,40.18,40.23,40.18,40.21,8800.0,28.401,28.4363,28.401,28.4222,8800.0
2012-08-09 12:55:00,40.21,40.28,40.19,40.27,26200.0,28.4222,28.4717,28.4081,28.4646,26200.0
2012-08-09 13:00:00,40.28,40.28,40.22,40.22,18200.0,28.4717,28.4717,28.4293,28.4293,18200.0
2012-08-09 13:05:00,40.23,40.23,40.19,40.2,11500.0,28.4363,28.4363,28.4081,28.4151,11500.0
2012-08-09 13:10:00,40.21,40.21,40.17,40.2,22500.0,28.4222,28.4222,28.3939,28.4151,22500.0
2012-08-09 13:15:00,40.21,40.21,40.17,40.18,15000.0,28.4222,28.4222,28.3939,28.401,15000.0
2012-08-09 13:20:00,40.19,40.19,40.15,40.15,12600.0,28.4081,28.4081,28.3798,28.3798,12600.0
2012-08-09 13:25:00,40.16,40.17,40.11,40.13,22200.0,28.3869,28.3939,28.3515,28.3657,22200.0
2012-08-09 13:30:00,40.13,40.14,40.1,40.1,11300.0,28.3657,28.3727,28.3445,28.3445,11300.0
2012-08-09 13:35:00,40.09,40.11,40.06,40.09,17300.0,28.3374,28.3515,28.3162,28.3374,17300.0
2012-08-09 13:40:00,40.09,40.1,40.05,40.06,23900.0,28.3374,28.3445,28.3091,28.3162,23900.0
2012-08-09 13:45:00,40.05,40.07,40.04,40.04,8600.0,28.3091,28.3232,28.302,28.302,8600.0
2012-08-09 13:50:00,40.05,40.05,40.04,40.04,5600.0,28.3091,28.3091,28.302,28.302,5600.0
2012-08-09 13:55:00,40.04,40.05,40.0,40.0,14300.0,28.302,28.3091,28.2738,28.2738,14300.0
2012-08-09 14:00:00,40.01,40.07,40.0,40.03,16400.0,28.2808,28.3232,28.2738,28.295,16400.0
2012-08-09 14:05:00,40.03,40.04,40.01,40.03,9900.0,28.295,28.302,28.2808,28.295,9900.0
2012-08-09 14:10:00,40.04,40.04,40.01,40.01,13700.0,28.302,28.302,28.2808,28.2808,13700.0
2012-08-09 14:15:00,40.01,40.02,40.0,40.0,9900.0,28.2808,28.2879,28.2738,28.2738,9900.0
2012-08-09 14:20:00,40.0,40.1,40.0,40.08,31800.0,28.2738,28.3445,28.2738,28.3303,31800.0
2012-08-09 14:25:00,40.09,40.11,40.09,40.1,42700.0,28.3374,28.3515,28.3374,28.3445,42700.0
2012-08-09 14:30:00,40.1,40.14,40.1,40.14,28000.0,28.3445,28.3727,28.3445,28.3727,28000.0
2012-08-09 14:35:00,40.14,40.16,40.13,40.16,29100.0,28.3727,28.3869,28.3657,28.3869,29100.0
2012-08-09 14:40:00,40.16,40.16,40.11,40.11,10900.0,28.3869,28.3869,28.3515,28.3515,10900.0
2012-08-09 14:45:00,40.12,40.14,40.11,40.14,13800.0,28.3586,28.3727,28.3515,28.3727,13800.0
2012-08-09 14:50:00,40.14,40.16,40.11,40.12,19100.0,28.3727,28.3869,28.3515,28.3586,19100.0
2012-08-09 14:55:00,40.11,40.17,40.11,40.16,33500.0,28.3515,28.3939,28.3515,28.3869,33500.0
2012-08-09 15:00:00,40.16,40.17,40.14,40.14,21300.0,28.3869,28.3939,28.3727,28.3727,21300.0
2012-08-09 15:05:00,40.14,40.14,40.1,40.14,33600.0,28.3727,28.3727,28.3445,28.3727,33600.0
2012-08-09 15:10:00,40.14,40.17,40.14,40.15,78000.0,28.3727,28.3939,28.3727,28.3798,78000.0
2012-08-09 15:15:00,40.15,40.17,40.14,40.16,31500.0,28.3798,28.3939,28.3727,28.3869,31500.0
2012-08-09 15:20:00,40.17,40.2,40.16,40.16,30900.0,28.3939,28.4151,28.3869,28.3869,30900.0
2012-08-09 15:25:00,40.16,40.17,40.14,40.15,31300.0,28.3869,28.3939,28.3727,28.3798,31300.0
2012-08-09 15:30:00,40.15,40.17,40.15,40.16,69500.0,28.3798,28.3939,28.3798,28.3869,69500.0
2012-08-09 15:35:00,40.16,40.18,40.13,40.13,34200.0,28.3869,28.401,28.3657,28.3657,34200.0
2012-08-09 15:40:00,40.14,40.14,40.13,40.13,15900.0,28.3727,28.3727,28.3657,28.3657,15900.0
2012-08-09 15:45:00,40.13,40.14,40.13,40.14,69700.0,28.3657,28.3727,28.3657,28.3727,69700.0
2012-08-09 15:50:00,40.13,40.17,40.1,40.14,128900.0,28.3657,28.3939,28.3445,28.3727,128900.0
2012-08-09 15:55:00,40.13,40.22,40.13,40.19,429700.0,28.3657,28.4293,28.3657,28.4081,429700.0
2012-08-10 09:30:00,40.17,40.18,40.0,40.05,22100.0,28.3939,28.401,28.2738,28.3091,22100.0
2012-08-10 09:35:00,40.05,40.16,40.05,40.1,21800.0,28.3091,28.3869,28.3091,28.3445,21800.0
2012-08-10 09:40:00,40.08,40.13,40.0,40.07,23000.0,28.3303,28.3657,28.2738,28.3232,23000.0
2012-08-10 09:45:00,40.07,40.08,40.01,40.02,21100.0,28.3232,28.3303,28.2808,28.2879,21100.0
2012-08-10 09:50:00,40.03,40.08,40.01,40.06,28000.0,28.295,28.3303,28.2808,28.3162,28000.0
2012-08-10 09:55:00,40.04,40.07,40.02,40.07,17900.0,28.302,28.3232,28.2879,28.3232,17900.0
2012-08-10 10:00:00,40.05,40.13,40.02,40.06,23400.0,28.3091,28.3657,28.2879,28.3162,23400.0
2012-08-10 10:05:00,40.06,40.09,40.02,40.02,14300.0,28.3162,28.3374,28.2879,28.2879,14300.0
2012-08-10 10:10:00,40.02,40.12,40.01,40.1,34500.0,28.2879,28.3586,28.2808,28.3445,34500.0
2012-08-10 10:15:00,40.11,40.13,40.09,40.1,16600.0,28.3515,28.3657,28.3374,28.3445,16600.0
2012-08-10 10:20:00,40.1,40.12,40.09,40.1,10500.0,28.3445,28.3586,28.3374,28.3445,10500.0
2012-08-10 10:25:00,40.1,40.13,40.09,40.1,15000.0,28.3445,28.3657,28.3374,28.3445,15000.0
2012-08-10 10:30:00,40.1,40.15,40.1,40.12,13300.0,28.3445,28.3798,28.3445,28.3586,13300.0
2012-08-10 10:35:00,40.11,40.11,40.07,40.09,11500.0,28.3515,28.3515,28.3232,28.3374,11500.0
2012-08-10 10:40:00,40.07,40.08,40.02,40.02,15800.0,28.3232,28.3303,28.2879,28.2879,15800.0
2012-08-10 10:45:00,40.02,40.06,40.02,40.06,12900.0,28.2879,28.3162,28.2879,28.3162,12900.0
2012-08-10 10:50:00,40.05,40.05,40.03,40.04,8300.0,28.3091,28.3091,28.295,28.302,8300.0
2012-08-10 10:55:00,40.04,40.04,40.02,40.02,8400.0,28.302,28.302,28.2879,28.2879,8400.0
2012-08-10 11:00:00,40.03,40.08,40.02,40.03,39500.0,28.295,28.3303,28.2879,28.295,39500.0
2012-08-10 11:05:00,40.02,40.08,40.01,40.05,56500.0,28.2879,28.3303,28.2808,28.3091,56500.0
2012-08-10 11:10:00,40.06,40.07,40.04,40.06,19200.0,28.3162,28.3232,28.302,28.3162,19200.0
2012-08-10 11:15:00,40.05,40.06,40.03,40.03,15800.0,28.3091,28.3162,28.295,28.295,15800.0
2012-08-10 11:20:00,40.02,40.05,40.02,40.03,9100.0,28.2879,28.3091,28.2879,28.295,9100.0
2012-08-10 11:25:00,40.03,40.06,40.02,40.05,24000.0,28.295,28.3162,28.2879,28.3091,24000.0
2012-08-10 11:30:00,40.05,40.05,40.01,40.01,14700.0,28.3091,28.3091,28.2808,28.2808,14700.0
2012-08-10 11:35:00,40.01,40.03,40.0,40.01,17700.0,28.2808,28.295,28.2738,28.2808,17700.0
2012-08-10 11:40:00,40.02,40.02,39.99,40.0,11300.0,28.2879,28.2879,28.2667,28.2738,11300.0
2012-08-10 11:45:00,40.0,40.04,40.0,40.01,14200.0,28.2738,28.302,28.2738,28.2808,14200.0
2012-08-10 11:50:00,40.02,40.05,40.01,40.03,26400.0,28.2879,28.3091,28.2808,28.295,26400.0
2012-08-10 11:55:00,40.04,40.05,40.02,40.02,7200.0,28.302,28.3091,28.2879,28.2879,7200.0
2012-08-10 12:00:00,40.03,40.04,40.02,40.03,8800.0,28.295,28.302,28.2879,28.295,8800.0
2012-08-10 12:05:00,40.04,40.07,40.02,40.05,8400.0,28.302,28.3232,28.2879,28.3091,8400.0
2012-08-10 12:10:00,40.04,40.06,40.04,40.05,8500.0,28.302,28.3162,28.302,28.3091,8500.0
2012-08-10 12:15:00,40.06,40.06,40.03,40.04,4900.0,28.3162,28.3162,28.295,28.302,4900.0
2012-08-10 12:20:00,40.04,40.04,40.02,40.02,8400.0,28.302,28.302,28.2879,28.2879,8400.0
2012-08-10 12:25:00,40.02,40.05,40.02,40.05,6300.0,28.2879,28.3091,28.2879,28.3091,6300.0
2012-08-10 12:30:00,40.05,40.09,40.04,40.09,8700.0,28.3091,28.3374,28.302,28.3374,8700.0
2012-08-10 12:35:00,40.09,40.16,40.09,40.15,15700.0,28.3374,28.3869,28.3374,28.3798,15700.0
2012-08-10 12:40:00,40.15,40.18,40.14,40.15,9700.0,28.3798,28.401,28.3727,28.3798,9700.0
2012-08-10 12:45:00,40.16,40.17,40.1,40.1,18400.0,28.3869,28.3939,28.3445,28.3445,18400.0
2012-08-10 12:50:00,40.11,40.14,40.1,40.12,9900.0,28.3515,28.3727,28.3445,28.3586,9900.0
2012-08-10 12:55:00,40.12,40.15,40.12,40.14,10400.0,28.3586,28.3798,28.3586,28.3727,10400.0
2012-08-10 13:00:00,40.15,40.15,40.14,40.15,4200.0,28.3798,28.3798,28.3727,28.3798,4200.0
2012-08-10 13:05:00,40.15,40.15,40.03,40.07,36200.0,28.3798,28.3798,28.295,28.3232,36200.0
2012-08-10 13:10:00,40.06,40.07,40.05,40.05,12800.0,28.3162,28.3232,28.3091,28.3091,12800.0
2012-08-10 13:15:00,40.06,40.08,40.06,40.07,6000.0,28.3162,28.3303,28.3162,28.3232,6000.0
2012-08-10 13:20:00,40.08,40.1,40.07,40.1,8200.0,28.3303,28.3445,28.3232,28.3445,8200.0
2012-08-10 13:25:00,40.1,40.11,40.07,40.08,19600.0,28.3445,28.3515,28.3232,28.3303,19600.0
2012-08-10 13:30:00,40.08,40.13,40.08,40.11,19900.0,28.3303,28.3657,28.3303,28.3515,19900.0
2012-08-10 13:35:00,40.11,40.15,40.11,40.14,8500.0,28.3515,28.3798,28.3515,28.3727,8500.0
2012-08-10 13:40:00,40.13,40.21,40.13,40.2,30200.0,28.3657,28.4222,28.3657,28.4151,30200.0
2012-08-10 13:45:00,40.2,40.21,40.16,40.17,32000.0,28.4151,28.4222,28.3869,28.3939,32000.0
2012-08-10 13:50:00,40.18,40.18,40.16,40.16,7800.0,28.401,28.401,28.3869,28.3869,7800.0
2012-08-10 13:55:00,40.16,40.16,40.15,40.15,5300.0,28.3869,28.3869,28.3798,28.3798,5300.0
2012-08-10 14:00:00,40.15,40.17,40.14,40.16,13200.0,28.3798,28.3939,28.3727,28.3869,13200.0
2012-08-10 14:05:00,40.15,40.17,40.14,40.17,19000.0,28.3798,28.3939,28.3727,28.3939,19000.0
2012-08-10 14:10:00,40.17,40.18,40.14,40.14,21700.0,28.3939,28.401,28.3727,28.3727,21700.0
2012-08-10 14:15:00,40.15,40.16,40.14,40.15,7700.0,28.3798,28.3869,28.3727,28.3798,7700.0
2012-08-10 14:20:00,40.15,40.18,40.15,40.17,11500.0,28.3798,28.401,28.3798,28.3939,11500.0
2012-08-10 14:25:00,40.18,40.19,40.17,40.19,5100.0,28.401,28.4081,28.3939,28.4081,5100.0
2012-08-10 14:30:00,40.19,40.19,40.15,40.16,22800.0,28.4081,28.4081,28.3798,28.3869,22800.0
2012-08-10 14:35:00,40.15,40.18,40.14,40.17,25900.0,28.3798,28.401,28.3727,28.3939,25900.0
2012-08-10 14:40:00,40.17,40.18,40.16,40.17,10300.0,28.3939,28.401,28.3869,28.3939,10300.0
2012-08-10 14:45:00,40.17,40.18,40.16,40.18,15100.0,28.3939,28.401,28.3869,28.401,15100.0
2012-08-10 14:50:00,40.17,40.21,40.17,40.2,17900.0,28.3939,28.4222,28.3939,28.4151,17900.0
2012-08-10 14:55:00,40.21,40.24,40.2,40.22,19300.0,28.4222,28.4434,28.4151,28.4293,19300.0
2012-08-10 15:00:00,40.23,40.23,40.18,40.18,27000.0,28.4363,28.4363,28.401,28.401,27000.0
2012-08-10 15:05:00,40.18,40.22,40.18,40.22,24600.0,28.401,28.4293,28.401,28.4293,24600.0
2012-08-10 15:10:00,40.22,40.24,40.19,40.2,21200.0,28.4293,28.4434,28.4081,28.4151,21200.0
2012-08-10 15:15:00,40.21,40.22,40.17,40.22,16500.0,28.4222,28.4293,28.3939,28.4293,16500.0
2012-08-10 15:20:00,40.22,40.22,40.19,40.21,23000.0,28.4293,28.4293,28.4081,28.4222,23000.0
2012-08-10 15:25:00,40.21,40.25,40.21,40.24,22800.0,28.4222,28.4505,28.4222,28.4434,22800.0
2012-08-10 15:30:00,40.24,40.25,40.18,40.19,24900.0,28.4434,28.4505,28.401,28.4081,24900.0
2012-08-10 15:35:00,40.18,40.2,40.15,40.17,32400.0,28.401,28.4151,28.3798,28.3939,32400.0
2012-08-10 15:40:00,40.18,40.23,40.16,40.22,28300.0,28.401,28.4363,28.3869,28.4293,28300.0
2012-08-10 15:45:00,40.23,40.25,40.21,40.21,30500.0,28.4363,28.4505,28.4222,28.4222,30500.0
2012-08-10 15:50:00,40.21,40.26,40.19,40.25,68700.0,28.4222,28.4575,28.4081,28.4505,68700.0
2012-08-10 15:55:00,40.25,40.29,40.24,40.25,84500.0,28.4505,28.4788,28.4434,28.4505,84500.0
2012-08-13 09:30:00,40.11,40.11,39.81,39.92,69500.0,28.3515,28.3515,28.1395,28.2172,69500.0
2012-08-13 09:35:00,39.94,39.97,39.86,39.97,23500.0,28.2314,28.2526,28.1748,28.2526,23500.0
2012-08-13 09:40:00,39.97,40.01,39.94,39.99,23000.0,28.2526,28.2808,28.2314,28.2667,23000.0
2012-08-13 09:45:00,39.99,40.02,39.99,40.01,12600.0,28.2667,28.2879,28.2667,28.2808,12600.0
2012-08-13 09:50:00,39.99,40.03,39.99,40.02,20500.0,28.2667,28.295,28.2667,28.2879,20500.0
2012-08-13 09:55:00,40.0,40.02,39.99,39.99,14500.0,28.2738,28.2879,28.2667,28.2667,14500.0
2012-08-13 10:00:00,39.99,40.02,39.98,40.02,40400.0,28.2667,28.2879,28.2596,28.2879,40400.0
2012-08-13 10:05:00,40.01,40.01,39.92,39.94,16300.0,28.2808,28.2808,28.2172,28.2314,16300.0
2012-08-13 10:10:00,39.93,39.98,39.9,39.97,31900.0,28.2243,28.2596,28.2031,28.2526,31900.0
2012-08-13 10:15:00,39.95,39.97,39.94,39.95,16400.0,28.2384,28.2526,28.2314,28.2384,16400.0
2012-08-13 10:20:00,39.95,40.01,39.9,39.9,32300.0,28.2384,28.2808,28.2031,28.2031,32300.0
2012-08-13 10:25:00,39.9,39.97,39.87,39.96,39300.0,28.2031,28.2526,28.1819,28.2455,39300.0
2012-08-13 10:30:00,39.96,39.96,39.89,39.91,23700.0,28.2455,28.2455,28.196,28.2102,23700.0
2012-08-13 10:35:00,39.91,39.94,39.89,39.92,41800.0,28.2102,28.2314,28.196,28.2172,41800.0
2012-08-13 10:40:00,39.93,39.93,39.9,39.91,14100.0,28.2243,28.2243,28.2031,28.2102,14100.0
2012-08-13 10:45:00,39.9,39.96,39.89,39.95,31100.0,28.2031,28.2455,28.196,28.2384,31100.0
2012-08-13 10:50:00,39.96,39.96,39.88,39.92,28400.0,28.2455,28.2455,28.1889,28.2172,28400.0
2012-08-13 10:55:00,39.91,39.92,39.9,39.92,11100.0,28.2102,28.2172,28.2031,28.2172,11100.0
2012-08-13 11:00:00,39.93,39.96,39.9,39.9,26800.0,28.2243,28.2455,28.2031,28.2031,26800.0
2012-08-13 11:05:00,39.9,39.91,39.88,39.9,7700.0,28.2031,28.2102,28.1889,28.2031,7700.0
2012-08-13 11:10:00,39.9,39.92,39.9,39.91,11400.0,28.2031,28.2172,28.2031,28.2102,11400.0
2012-08-13 11:15:00,39.91,39.93,39.9,39.9,25200.0,28.2102,28.2243,28.2031,28.2031,25200.0
2012-08-13 11:20:00,39.9,39.93,39.9,39.92,10300.0,28.2031,28.2243,28.2031,28.2172,10300.0
2012-08-13 11:25:00,39.91,39.92,39.91,39.91,6200.0,28.2102,28.2172,28.2102,28.2102,6200.0
2012-08-13 11:30:00,39.91,39.91,39.87,39.87,7300.0,28.2102,28.2102,28.1819,28.1819,7300.0
2012-08-13 11:35:00,39.87,39.87,39.85,39.86,11100.0,28.1819,28.1819,28.1677,28.1748,11100.0
2012-08-13 11:40:00,39.86,39.87,39.86,39.86,5700.0,28.1748,28.1819,28.1748,28.1748,5700.0
2012-08-13 11:45:00,39.86,39.88,39.86,39.88,8200.0,28.1748,28.1889,28.1748,28.1889,8200.0
2012-08-13 11:50:00,39.88,39.91,39.86,39.9,14200.0,28.1889,28.2102,28.1748,28.2031,14200.0
2012-08-13 11:55:00,39.91,39.92,39.91,39.92,5200.0,28.2102,28.2172,28.2102,28.2172,5200.0
2012-08-13 12:00:00,39.92,39.92,39.88,39.89,11400.0,28.2172,28.2172,28.1889,28.196,11400.0
2012-08-13 12:05:00,39.89,39.89,39.86,39.86,7500.0,28.196,28.196,28.1748,28.1748,7500.0
2012-08-13 12:10:00,39.86,39.87,39.86,39.86,9400.0,28.1748,28.1819,28.1748,28.1748,9400.0
2012-08-13 12:15:00,39.87,39.92,39.87,39.89,11800.0,28.1819,28.2172,28.1819,28.196,11800.0
2012-08-13 12:20:00,39.89,39.9,39.87,39.87,4300.0,28.196,28.2031,28.1819,28.1819,4300.0
2012-08-13 12:25:00,39.87,39.87,39.84,39.84,10300.0,28.1819,28.1819,28.1607,28.1607,10300.0
2012-08-13 12:30:00,39.84,39.86,39.84,39.85,6500.0,28.1607,28.1748,28.1607,28.1677,6500.0
2012-08-13 12:35:00,39.86,39.87,39.84,39.84,10300.0,28.1748,28.1819,28.1607,28.1607,10300.0
2012-08-13 12:40:00,39.84,39.85,39.84,39.85,2000.0,28.1607,28.1677,28.1607,28.1677,2000.0
2012-08-13 12:45:00,39.84,39.85,39.82,39.85,23400.0,28.1607,28.1677,28.1465,28.1677,23400.0
2012-08-13 12:50:00,39.85,39.86,39.85,39.86,11300.0,28.1677,28.1748,28.1677,28.1748,11300.0
2012-08-13 12:55:00,39.85,39.87,39.85,39.86,13400.0,28.1677,28.1819,28.1677,28.1748,13400.0
2012-08-13 13:00:00,39.86,39.88,39.86,39.88,6700.0,28.1748,28.1889,28.1748,28.1889,6700.0
2012-08-13 13:05:00,39.88,39.89,39.88,39.88,3300.0,28.1889,28.196,28.1889,28.1889,3300.0
2012-08-13 13:10:00,39.89,39.9,39.89,39.9,2200.0,28.196,28.2031,28.196,28.2031,2200.0
2012-08-13 13:15:00,39.89,39.89,39.86,39.88,18700.0,28.196,28.196,28.1748,28.1889,18700.0
2012-08-13 13:20:00,39.88,39.88,39.86,39.86,5600.0,28.1889,28.1889,28.1748,28.1748,5600.0
2012-08-13 13:25:00,39.87,39.97,39.87,39.97,33300.0,28.1819,28.2526,28.1819,28.2526,33300.0
2012-08-13 13:30:00,39.96,39.99,39.94,39.99,36900.0,28.2455,28.2667,28.2314,28.2667,36900.0
2012-08-13 13:35:00,39.99,39.99,39.95,39.95,16000.0,28.2667,28.2667,28.2384,28.2384,16000.0
2012-08-13 13:40:00,39.95,39.96,39.94,39.94,18400.0,28.2384,28.2455,28.2314,28.2314,18400.0
2012-08-13 13:45:00,39.95,39.96,39.93,39.95,24500.0,28.2384,28.2455,28.2243,28.2384,24500.0
2012-08-13 13:50:00,39.96,39.96,39.92,39.93,16700.0,28.2455,28.2455,28.2172,28.2243,16700.0
2012-08-13 13:55:00,39.93,39.95,39.9,39.93,17700.0,28.2243,28.2384,28.2031,28.2243,17700.0
2012-08-13 14:00:00,39.94,39.98,39.94,39.96,10700.0,28.2314,28.2596,28.2314,28.2455,10700.0
2012-08-13 14:05:00,39.96,39.96,39.93,39.93,13100.0,28.2455,28.2455,28.2243,28.2243,13100.0
2012-08-13 14:10:00,39.93,39.95,39.93,39.95,17800.0,28.2243,28.2384,28.2243,28.2384,17800.0
2012-08-13 14:15:00,39.96,39.99,39.95,39.99,12700.0,28.2455,28.2667,28.2384,28.2667,12700.0
2012-08-13 14:20:00,39.99,40.02,39.98,40.01,30200.0,28.2667,28.2879,28.2596,28.2808,30200.0
2012-08-13 14:25:00,40.01,40.03,39.99,39.99,20100.0,28.2808,28.295,28.2667,28.2667,20100.0
2012-08-13 14:30:00,40.0,40.04,39.99,40.0,22400.0,28.2738,28.302,28.2667,28.2738,22400.0
2012-08-13 14:35:00,40.0,40.0,39.98,39.98,14100.0,28.2738,28.2738,28.2596,28.2596,14100.0
2012-08-13 14:40:00,39.99,40.0,39.98,39.99,11700.0,28.2667,28.2738,28.2596,28.2667,11700.0
2012-08-13 14:45:00,40.0,40.01,39.99,40.0,18200.0,28.2738,28.2808,28.2667,28.2738,18200.0
2012-08-13 14:50:00,40.0,40.04,40.0,40.04,24700.0,28.2738,28.302,28.2738,28.302,24700.0
2012-08-13 14:55:00,40.04,40.05,40.02,40.02,23900.0,28.302,28.3091,28.2879,28.2879,23900.0
2012-08-13 15:00:00,40.03,40.03,40.01,40.02,13000.0,28.295,28.295,28.2808,28.2879,13000.0
2012-08-13 15:05:00,40.01,40.01,39.99,40.0,12000.0,28.2808,28.2808,28.2667,28.2738,12000.0
2012-08-13 15:10:00,40.0,40.01,39.99,40.0,7300.0,28.2738,28.2808,28.2667,28.2738,7300.0
2012-08-13 15:15:00,40.0,40.01,39.99,39.99,12000.0,28.2738,28.2808,28.2667,28.2667,12000.0
2012-08-13 15:20:00,39.99,40.0,39.97,40.0,19400.0,28.2667,28.2738,28.2526,28.2738,19400.0
2012-08-13 15:25:00,39.99,40.01,39.99,40.0,21400.0,28.2667,28.2808,28.2667,28.2738,21400.0
2012-08-13 15:30:00,40.0,40.01,39.99,39.99,23500.0,28.2738,28.2808,28.2667,28.2667,23500.0
2012-08-13 15:35:00,39.99,40.03,39.99,40.01,28300.0,28.2667,28.295,28.2667,28.2808,28300.0
2012-08-13 15:40:00,40.01,40.02,39.99,40.01,25300.0,28.2808,28.2879,28.2667,28.2808,25300.0
2012-08-13 15:45:00,40.0,40.01,39.98,39.98,30800.0,28.2738,28.2808,28.2596,28.2596,30800.0
2012-08-13 15:50:00,39.98,39.99,39.97,39.98,42300.0,28.2596,28.2667,28.2526,28.2596,42300.0
2012-08-13 15:55:00,39.97,40.0,39.96,40.0,73900.0,28.2526,28.2738,28.2455,28.2738,73900.0
2012-08-14 09:30:00,40.14,40.16,39.95,39.95,35900.0,28.3727,28.3869,28.2384,28.2384,35900.0
2012-08-14 09:35:00,39.98,39.98,39.87,39.9,21000.0,28.2596,28.2596,28.1819,28.2031,21000.0
2012-08-14 09:40:00,39.9,39.93,39.87,39.9,13400.0,28.2031,28.2243,28.1819,28.2031,13400.0
2012-08-14 09:45:00,39.88,39.93,39.87,39.91,15100.0,28.1889,28.2243,28.1819,28.2102,15100.0
2012-08-14 09:50:00,39.92,39.92,39.8,39.82,17600.0,28.2172,28.2172,28.1324,28.1465,17600.0
2012-08-14 09:55:00,39.82,39.86,39.8,39.84,20500.0,28.1465,28.1748,28.1324,28.1607,20500.0
2012-08-14 10:00:00,39.85,39.89,39.84,39.84,39300.0,28.1677,28.196,28.1607,28.1607,39300.0
2012-08-14 10:05:00,39.85,39.88,39.83,39.85,20000.0,28.1677,28.1889,28.1536,28.1677,20000.0
2012-08-14 10:10:00,39.84,39.95,39.82,39.91,12300.0,28.1607,28.2384,28.1465,28.2102,12300.0
2012-08-14 10:15:00,39.92,39.94,39.82,39.88,75400.0,28.2172,28.2314,28.1465,28.1889,75400.0
2012-08-14 10:20:00,39.88,39.93,39.87,39.9,45900.0,28.1889,28.2243,28.1819,28.2031,45900.0
2012-08-14 10:25:00,39.9,39.92,39.87,39.88,22500.0,28.2031,28.2172,28.1819,28.1889,22500.0
2012-08-14 10:30:00,39.88,39.9,39.87,39.89,10500.0,28.1889,28.2031,28.1819,28.196,10500.0
2012-08-14 10:35:00,39.89,39.9,39.87,39.88,11000.0,28.196,28.2031,28.1819,28.1889,11000.0
2012-08-14 10:40:00,39.89,39.93,39.87,39.93,26500.0,28.196,28.2243,28.1819,28.2243,26500.0
2012-08-14 10:45:00,39.93,39.94,39.9,39.91,17600.0,28.2243,28.2314,28.2031,28.2102,17600.0
2012-08-14 10:50:00,39.91,39.93,39.89,39.9,12300.0,28.2102,28.2243,28.196,28.2031,12300.0
2012-08-14 10:55:00,39.9,39.91,39.89,39.9,26500.0,28.2031,28.2102,28.196,28.2031,26500.0
2012-08-14 11:00:00,39.91,39.95,39.9,39.92,15900.0,28.2102,28.2384,28.2031,28.2172,15900.0
2012-08-14 11:05:00,39.91,39.95,39.91,39.93,8600.0,28.2102,28.2384,28.2102,28.2243,8600.0
2012-08-14 11:10:00,39.93,39.94,39.9,39.91,11800.0,28.2243,28.2314,28.2031,28.2102,11800.0
2012-08-14 11:15:00,39.91,39.93,39.9,39.9,12700.0,28.2102,28.2243,28.2031,28.2031,12700.0
2012-08-14 11:20:00,39.9,39.93,39.89,39.91,13200.0,28.2031,28.2243,28.196,28.2102,13200.0
2012-08-14 11:25:00,39.91,39.92,39.87,39.87,33200.0,28.2102,28.2172,28.1819,28.1819,33200.0
2012-08-14 11:30:00,39.88,39.9,39.88,39.88,11400.0,28.1889,28.2031,28.1889,28.1889,11400.0
2012-08-14 11:35:00,39.88,39.91,39.88,39.89,21200.0,28.1889,28.2102,28.1889,28.196,21200.0
2012-08-14 11:40:00,39.9,39.91,39.89,39.9,20100.0,28.2031,28.2102,28.196,28.2031,20100.0
2012-08-14 11:45:00,39.9,39.92,39.9,39.9,20200.0,28.2031,28.2172,28.2031,28.2031,20200.0
2012-08-14 11:50:00,39.9,39.91,39.89,39.89,23900.0,28.2031,28.2102,28.196,28.196,23900.0
2012-08-14 11:55:00,39.89,39.92,39.89,39.91,8200.0,28.196,28.2172,28.196,28.2102,8200.0
2012-08-14 12:00:00,39.91,39.91,39.9,39.91,4300.0,28.2102,28.2102,28.2031,28.2102,4300.0
2012-08-14 12:05:00,39.9,39.91,39.89,39.9,11200.0,28.2031,28.2102,28.196,28.2031,11200.0
2012-08-14 12:10:00,39.9,39.9,39.87,39.88,13300.0,28.2031,28.2031,28.1819,28.1889,13300.0
2012-08-14 12:15:00,39.87,39.88,39.83,39.87,26100.0,28.1819,28.1889,28.1536,28.1819,26100.0
2012-08-14 12:20:00,39.86,39.9,39.86,39.87,11600.0,28.1748,28.2031,28.1748,28.1819,11600.0
2012-08-14 12:25:00,39.86,39.91,39.86,39.9,19900.0,28.1748,28.2102,28.1748,28.2031,19900.0
2012-08-14 12:30:00,39.9,39.92,39.89,39.9,25300.0,28.2031,28.2172,28.196,28.2031,25300.0
2012-08-14 12:35:00,39.9,39.91,39.89,39.9,10900.0,28.2031,28.2102,28.196,28.2031,10900.0
2012-08-14 12:40:00,39.9,39.92,39.87,39.92,27300.0,28.2031,28.2172,28.1819,28.2172,27300.0
2012-08-14 12:45:00,39.92,39.93,39.89,39.91,27400.0,28.2172,28.2243,28.196,28.2102,27400.0
2012-08-14 12:50:00,39.9,39.91,39.88,39.88,12400.0,28.2031,28.2102,28.1889,28.1889,12400.0
2012-08-14 12:55:00,39.88,39.89,39.87,39.87,16200.0,28.1889,28.196,28.1819,28.1819,16200.0
2012-08-14 13:00:00,39.87,39.89,39.87,39.88,9900.0,28.1819,28.196,28.1819,28.1889,9900.0
2012-08-14 13:05:00,39.88,39.89,39.85,39.86,22300.0,28.1889,28.196,28.1677,28.1748,22300.0
2012-08-14 13:10:00,39.86,39.86,39.81,39.84,20900.0,28.1748,28.1748,28.1395,28.1607,20900.0
2012-08-14 13:15:00,39.84,39.84,39.8,39.8,12400.0,28.1607,28.1607,28.1324,28.1324,12400.0
2012-08-14 13:20:00,39.8,39.81,39.77,39.8,21300.0,28.1324,28.1395,28.1112,28.1324,21300.0
2012-08-14 13:25:00,39.8,39.8,39.75,39.76,21900.0,28.1324,28.1324,28.0971,28.1041,21900.0
2012-08-14 13:30:00,39.76,39.79,39.76,39.77,12400.0,28.1041,28.1253,28.1041,28.1112,12400.0
2012-08-14 13:35:00,39.77,39.79,39.77,39.77,18200.0,28.1112,28.1253,28.1112,28.1112,18200.0
2012-08-14 13:40:00,39.78,39.79,39.77,39.78,11200.0,28.1183,28.1253,28.1112,28.1183,11200.0
2012-08-14 13:45:00,39.79,39.82,39.78,39.82,18900.0,28.1253,28.1465,28.1183,28.1465,18900.0
2012-08-14 13:50:00,39.82,39.82,39.81,39.81,14100.0,28.1465,28.1465,28.1395,28.1395,14100.0
2012-08-14 13:55:00,39.82,39.82,39.77,39.77,18100.0,28.1465,28.1465,28.1112,28.1112,18100.0
2012-08-14 14:00:00,39.79,39.8,39.79,39.8,6700.0,28.1253,28.1324,28.1253,28.1324,6700.0
2012-08-14 14:05:00,39.79,39.82,39.79,39.8,12000.0,28.1253,28.1465,28.1253,28.1324,12000.0
2012-08-14 14:10:00,39.8,39.81,39.78,39.78,12300.0,28.1324,28.1395,28.1183,28.1183,12300.0
2012-08-14 14:15:00,39.78,39.79,39.76,39.76,9600.0,28.1183,28.1253,28.1041,28.1041,9600.0
2012-08-14 14:20:00,39.77,39.81,39.75,39.8,27100.0,28.1112,28.1395,28.0971,28.1324,27100.0
2012-08-14 14:25:00,39.79,39.8,39.79,39.8,4400.0,28.1253,28.1324,28.1253,28.1324,4400.0
2012-08-14 14:30:00,39.8,39.81,39.77,39.77,23200.0,28.1324,28.1395,28.1112,28.1112,23200.0
2012-08-14 14:35:00,39.78,39.78,39.76,39.77,17200.0,28.1183,28.1183,28.1041,28.1112,17200.0
2012-08-14 14:40:00,39.76,39.83,39.76,39.78,40200.0,28.1041,28.1536,28.1041,28.1183,40200.0
2012-08-14 14:45:00,39.77,39.82,39.77,39.8,15600.0,28.1112,28.1465,28.1112,28.1324,15600.0
2012-08-14 14:50:00,39.8,39.82,39.8,39.81,15000.0,28.1324,28.1465,28.1324,28.1395,15000.0
2012-08-14 14:55:00,39.81,39.85,39.81,39.84,15900.0,28.1395,28.1677,28.1395,28.1607,15900.0
2012-08-14 15:00:00,39.85,39.85,39.83,39.83,15300.0,28.1677,28.1677,28.1536,28.1536,15300.0
2012-08-14 15:05:00,39.84,39.84,39.81,39.81,12600.0,28.1607,28.1607,28.1395,28.1395,12600.0
2012-08-14 15:10:00,39.81,39.87,39.8,39.83,26500.0,28.1395,28.1819,28.1324,28.1536,26500.0
2012-08-14 15:15:00,39.83,39.84,39.81,39.83,18800.0,28.1536,28.1607,28.1395,28.1536,18800.0
2012-08-14 15:20:00,39.83,39.83,39.81,39.81,20400.0,28.1536,28.1536,28.1395,28.1395,20400.0
2012-08-14 15:25:00,39.82,39.83,39.8,39.82,49300.0,28.1465,28.1536,28.1324,28.1465,49300.0
2012-08-14 15:30:00,39.83,39.86,39.79,39.79,76100.0,28.1536,28.1748,28.1253,28.1253,76100.0
2012-08-14 15:35:00,39.8,39.83,39.75,39.81,56100.0,28.1324,28.1536,28.0971,28.1395,56100.0
2012-08-14 15:40:00,39.82,39.82,39.77,39.78,50500.0,28.1465,28.1465,28.1112,28.1183,50500.0
2012-08-14 15:45:00,39.78,39.79,39.75,39.77,64500.0,28.1183,28.1253,28.0971,28.1112,64500.0
2012-08-14 15:50:00,39.77,39.78,39.69,39.73,74600.0,28.1112,28.1183,28.0546,28.0829,74600.0
2012-08-14 15:55:00,39.73,39.79,39.72,39.79,211000.0,28.0829,28.1253,28.0759,28.1253,211000.0
2012-08-15 09:30:00,39.79,39.86,39.63,39.67,25900.0,28.1253,28.1748,28.0122,28.0405,25900.0
2012-08-15 09:35:00,39.65,39.7,39.6,39.61,21100.0,28.0264,28.0617,27.991,27.9981,21100.0
2012-08-15 09:40:00,39.62,39.78,39.62,39.78,17000.0,28.0052,28.1183,28.0052,28.1183,17000.0
2012-08-15 09:45:00,39.79,39.81,39.71,39.78,11300.0,28.1253,28.1395,28.0688,28.1183,11300.0
2012-08-15 09:50:00,39.78,39.85,39.78,39.85,16500.0,28.1183,28.1677,28.1183,28.1677,16500.0
2012-08-15 09:55:00,39.85,39.92,39.84,39.92,9100.0,28.1677,28.2172,28.1607,28.2172,9100.0
2012-08-15 10:00:00,39.93,39.93,39.85,39.87,7900.0,28.2243,28.2243,28.1677,28.1819,7900.0
2012-08-15 10:05:00,39.87,39.91,39.84,39.85,15900.0,28.1819,28.2102,28.1607,28.1677,15900.0
2012-08-15 10:10:00,39.84,39.86,39.81,39.83,20800.0,28.1607,28.1748,28.1395,28.1536,20800.0
2012-08-15 10:15:00,39.82,39.88,39.8,39.86,11400.0,28.1465,28.1889,28.1324,28.1748,11400.0
2012-08-15 10:20:00,39.86,39.94,39.86,39.93,8900.0,28.1748,28.2314,28.1748,28.2243,8900.0
2012-08-15 10:25:00,39.94,39.94,39.87,39.87,6300.0,28.2314,28.2314,28.1819,28.1819,6300.0
2012-08-15 10:30:00,39.89,39.91,39.88,39.91,4900.0,28.196,28.2102,28.1889,28.2102,4900.0
2012-08-15 10:35:00,39.9,39.92,39.89,39.92,6800.0,28.2031,28.2172,28.196,28.2172,6800.0
2012-08-15 10:40:00,39.91,39.92,39.81,39.85,8000.0,28.2102,28.2172,28.1395,28.1677,8000.0
2012-08-15 10:45:00,39.86,39.88,39.83,39.86,6800.0,28.1748,28.1889,28.1536,28.1748,6800.0
2012-08-15 10:50:00,39.86,39.88,39.82,39.84,17500.0,28.1748,28.1889,28.1465,28.1607,17500.0
2012-08-15 10:55:00,39.85,39.86,39.82,39.85,6400.0,28.1677,28.1748,28.1465,28.1677,6400.0
2012-08-15 11:00:00,39.86,39.9,39.84,39.88,43500.0,28.1748,28.2031,28.1607,28.1889,43500.0
2012-08-15 11:05:00,39.87,39.93,39.87,39.92,18300.0,28.1819,28.2243,28.1819,28.2172,18300.0
2012-08-15 11:10:00,39.92,39.95,39.88,39.94,16300.0,28.2172,28.2384,28.1889,28.2314,16300.0
2012-08-15 11:15:00,39.95,39.97,39.94,39.96,15600.0,28.2384,28.2526,28.2314,28.2455,15600.0
2012-08-15 11:20:00,39.96,39.98,39.96,39.97,11400.0,28.2455,28.2596,28.2455,28.2526,11400.0
2012-08-15 11:25:00,39.96,39.97,39.94,39.96,8900.0,28.2455,28.2526,28.2314,28.2455,8900.0
2012-08-15 11:30:00,39.95,39.98,39.92,39.92,9100.0,28.2384,28.2596,28.2172,28.2172,9100.0
2012-08-15 11:35:00,39.91,39.92,39.87,39.87,9700.0,28.2102,28.2172,28.1819,28.1819,9700.0
2012-08-15 11:40:00,39.88,39.89,39.84,39.85,12700.0,28.1889,28.196,28.1607,28.1677,12700.0
2012-08-15 11:45:00,39.86,39.89,39.84,39.85,6500.0,28.1748,28.196,28.1607,28.1677,6500.0
2012-08-15 11:50:00,39.86,39.87,39.78,39.78,12500.0,28.1748,28.1819,28.1183,28.1183,12500.0
2012-08-15 11:55:00,39.79,39.8,39.77,39.77,11900.0,28.1253,28.1324,28.1112,28.1112,11900.0
2012-08-15 12:00:00,39.77,39.84,39.77,39.84,15600.0,28.1112,28.1607,28.1112,28.1607,15600.0
2012-08-15 12:05:00,39.83,39.87,39.83,39.86,16200.0,28.1536,28.1819,28.1536,28.1748,16200.0
2012-08-15 12:10:00,39.86,39.86,39.81,39.82,3700.0,28.1748,28.1748,28.1395,28.1465,3700.0
2012-08-15 12:15:00,39.82,39.86,39.81,39.86,5200.0,28.1465,28.1748,28.1395,28.1748,5200.0
2012-08-15 12:20:00,39.86,39.87,39.83,39.87,6600.0,28.1748,28.1819,28.1536,28.1819,6600.0
2012-08-15 12:25:00,39.87,39.87,39.85,39.85,6000.0,28.1819,28.1819,28.1677,28.1677,6000.0
2012-08-15 12:30:00,39.86,39.88,39.85,39.87,6200.0,28.1748,28.1889,28.1677,28.1819,6200.0
2012-08-15 12:35:00,39.86,39.88,39.85,39.85,5700.0,28.1748,28.1889,28.1677,28.1677,5700.0
2012-08-15 12:40:00,39.86,39.86,39.83,39.83,15500.0,28.1748,28.1748,28.1536,28.1536,15500.0
2012-08-15 12:45:00,39.83,39.84,39.81,39.84,12000.0,28.1536,28.1607,28.1395,28.1607,12000.0
2012-08-15 12:50:00,39.84,39.85,39.83,39.83,4500.0,28.1607,28.1677,28.1536,28.1536,4500.0
2012-08-15 12:55:00,39.83,39.86,39.82,39.83,6600.0,28.1536,28.1748,28.1465,28.1536,6600.0
2012-08-15 13:00:00,39.83,39.83,39.78,39.81,7900.0,28.1536,28.1536,28.1183,28.1395,7900.0
2012-08-15 13:05:00,39.79,39.79,39.74,39.75,23400.0,28.1253,28.1253,28.09,28.0971,23400.0
2012-08-15 13:10:00,39.76,39.78,39.75,39.76,10500.0,28.1041,28.1183,28.0971,28.1041,10500.0
2012-08-15 13:15:00,39.77,39.8,39.77,39.78,6300.0,28.1112,28.1324,28.1112,28.1183,6300.0
2012-08-15 13:20:00,39.77,39.8,39.77,39.79,2600.0,28.1112,28.1324,28.1112,28.1253,2600.0
2012-08-15 13:25:00,39.79,39.83,39.79,39.83,6500.0,28.1253,28.1536,28.1253,28.1536,6500.0
2012-08-15 13:30:00,39.84,39.84,39.8,39.8,15600.0,28.1607,28.1607,28.1324,28.1324,15600.0
2012-08-15 13:35:00,39.8,39.83,39.8,39.83,3600.0,28.1324,28.1536,28.1324,28.1536,3600.0
2012-08-15 13:40:00,39.83,39.83,39.82,39.83,2300.0,28.1536,28.1536,28.1465,28.1536,2300.0
2012-08-15 13:45:00,39.83,39.84,39.83,39.84,8400.0,28.1536,28.1607,28.1536,28.1607,8400.0
2012-08-15 13:50:00,39.84,39.84,39.81,39.81,7200.0,28.1607,28.1607,28.1395,28.1395,7200.0
2012-08-15 13:55:00,39.82,39.82,39.79,39.79,4900.0,28.1465,28.1465,28.1253,28.1253,4900.0
2012-08-15 14:00:00,39.8,39.81,39.79,39.79,6700.0,28.1324,28.1395,28.1253,28.1253,6700.0
2012-08-15 14:05:00,39.8,39.81,39.79,39.81,3600.0,28.1324,28.1395,28.1253,28.1395,3600.0
2012-08-15 14:10:00,39.8,39.82,39.8,39.82,2400.0,28.1324,28.1465,28.1324,28.1465,2400.0
2012-08-15 14:15:00,39.82,39.83,39.73,39.83,113300.0,28.1465,28.1536,28.0829,28.1536,113300.0
2012-08-15 14:20:00,39.83,39.85,39.82,39.85,9700.0,28.1536,28.1677,28.1465,28.1677,9700.0
2012-08-15 14:25:00,39.86,39.9,39.86,39.9,10700.0,28.1748,28.2031,28.1748,28.2031,10700.0
2012-08-15 14:30:00,39.9,39.91,39.83,39.83,15700.0,28.2031,28.2102,28.1536,28.1536,15700.0
2012-08-15 14:35:00,39.84,39.88,39.84,39.87,3000.0,28.1607,28.1889,28.1607,28.1819,3000.0
2012-08-15 14:40:00,39.87,39.9,39.87,39.9,6200.0,28.1819,28.2031,28.1819,28.2031,6200.0
2012-08-15 14:45:00,39.89,39.91,39.84,39.86,15800.0,28.196,28.2102,28.1607,28.1748,15800.0
2012-08-15 14:50:00,39.86,39.9,39.85,39.87,19600.0,28.1748,28.2031,28.1677,28.1819,19600.0
2012-08-15 14:55:00,39.88,39.89,39.85,39.85,10300.0,28.1889,28.196,28.1677,28.1677,10300.0
2012-08-15 15:00:00,39.85,39.91,39.85,39.9,30200.0,28.1677,28.2102,28.1677,28.2031,30200.0
2012-08-15 15:05:00,39.9,39.97,39.89,39.97,27600.0,28.2031,28.2526,28.196,28.2526,27600.0
2012-08-15 15:10:00,39.97,39.97,39.92,39.93,12200.0,28.2526,28.2526,28.2172,28.2243,12200.0
2012-08-15 15:15:00,39.92,39.97,39.92,39.92,25600.0,28.2172,28.2526,28.2172,28.2172,25600.0
2012-08-15 15:20:00,39.93,39.93,39.9,39.9,14300.0,28.2243,28.2243,28.2031,28.2031,14300.0
2012-08-15 15:25:00,39.9,39.91,39.84,39.84,51300.0,28.2031,28.2102,28.1607,28.1607,51300.0
2012-08-15 15:30:00,39.85,39.86,39.81,39.82,29700.0,28.1677,28.1748,28.1395,28.1465,29700.0
2012-08-15 15:35:00,39.81,39.85,39.81,39.83,27100.0,28.1395,28.1677,28.1395,28.1536,27100.0
2012-08-15 15:40:00,39.83,39.86,39.8,39.85,41400.0,28.1536,28.1748,28.1324,28.1677,41400.0
2012-08-15 15:45:00,39.84,39.84,39.82,39.82,30200.0,28.1607,28.1607,28.1465,28.1465,30200.0
2012-08-15 15:50:00,39.83,39.83,39.8,39.81,39200.0,28.1536,28.1536,28.1324,28.1395,39200.0
2012-08-15 15:55:00,39.82,39.83,39.79,39.81,83900.0,28.1465,28.1536,28.1253,28.1395,83900.0
2012-08-16 09:30:00,39.72,39.81,39.6,39.64,46400.0,28.0759,28.1395,27.991,28.0193,46400.0
2012-08-16 09:35:00,39.63,39.64,39.34,39.37,117500.0,28.0122,28.0193,27.8073,27.8285,117500.0
2012-08-16 09:40:00,39.37,39.53,39.37,39.48,48500.0,27.8285,27.9416,27.8285,27.9062,48500.0
2012-08-16 09:45:00,39.48,39.53,39.46,39.49,63600.0,27.9062,27.9416,27.8921,27.9133,63600.0
2012-08-16 09:50:00,39.48,39.52,39.48,39.5,76700.0,27.9062,27.9345,27.9062,27.9203,76700.0
2012-08-16 09:55:00,39.5,39.51,39.46,39.46,38100.0,27.9203,27.9274,27.8921,27.8921,38100.0
2012-08-16 10:00:00,39.46,39.58,39.46,39.57,15600.0,27.8921,27.9769,27.8921,27.9698,15600.0
2012-08-16 10:05:00,39.56,39.63,39.56,39.58,45800.0,27.9628,28.0122,27.9628,27.9769,45800.0
2012-08-16 10:10:00,39.58,39.66,39.57,39.63,18800.0,27.9769,28.0334,27.9698,28.0122,18800.0
2012-08-16 10:15:00,39.64,39.65,39.6,39.64,14900.0,28.0193,28.0264,27.991,28.0193,14900.0
2012-08-16 10:20:00,39.64,39.72,39.63,39.72,13300.0,28.0193,28.0759,28.0122,28.0759,13300.0
2012-08-16 10:25:00,39.72,39.72,39.66,39.67,10300.0,28.0759,28.0759,28.0334,28.0405,10300.0
2012-08-16 10:30:00,39.67,39.7,39.66,39.68,7800.0,28.0405,28.0617,28.0334,28.0476,7800.0
2012-08-16 10:35:00,39.68,39.69,39.67,39.68,23800.0,28.0476,28.0546,28.0405,28.0476,23800.0
2012-08-16 10:40:00,39.69,39.69,39.65,39.65,8600.0,28.0546,28.0546,28.0264,28.0264,8600.0
2012-08-16 10:45:00,39.65,39.65,39.61,39.62,14200.0,28.0264,28.0264,27.9981,28.0052,14200.0
2012-08-16 10:50:00,39.63,39.66,39.63,39.66,10300.0,28.0122,28.0334,28.0122,28.0334,10300.0
2012-08-16 10:55:00,39.67,39.7,39.66,39.69,22600.0,28.0405,28.0617,28.0334,28.0546,22600.0
2012-08-16 11:00:00,39.69,39.75,39.68,39.74,35000.0,28.0546,28.0971,28.0476,28.09,35000.0
2012-08-16 11:05:00,39.74,39.75,39.7,39.71,59600.0,28.09,28.0971,28.0617,28.0688,59600.0
2012-08-16 11:10:00,39.71,39.73,39.68,39.72,28800.0,28.0688,28.0829,28.0476,28.0759,28800.0
2012-08-16 11:15:00,39.73,39.78,39.72,39.78,26800.0,28.0829,28.1183,28.0759,28.1183,26800.0
2012-08-16 11:20:00,39.78,39.82,39.77,39.82,16400.0,28.1183,28.1465,28.1112,28.1465,16400.0
2012-08-16 11:25:00,39.82,39.85,39.81,39.84,12500.0,28.1465,28.1677,28.1395,28.1607,12500.0
2012-08-16 11:30:00,39.85,39.85,39.77,39.78,33600.0,28.1677,28.1677,28.1112,28.1183,33600.0
2012-08-16 11:35:00,39.78,39.81,39.78,39.79,9500.0,28.1183,28.1395,28.1183,28.1253,9500.0
2012-08-16 11:40:00,39.8,39.81,39.79,39.8,9700.0,28.1324,28.1395,28.1253,28.1324,9700.0
2012-08-16 11:45:00,39.81,39.83,39.78,39.78,50600.0,28.1395,28.1536,28.1183,28.1183,50600.0
2012-08-16 11:50:00,39.79,39.8,39.78,39.79,30600.0,28.1253,28.1324,28.1183,28.1253,30600.0
2012-08-16 11:55:00,39.79,39.8,39.79,39.79,61000.0,28.1253,28.1324,28.1253,28.1253,61000.0
2012-08-16 12:00:00,39.8,39.81,39.79,39.81,79400.0,28.1324,28.1395,28.1253,28.1395,79400.0
2012-08-16 12:05:00,39.81,39.81,39.8,39.8,10100.0,28.1395,28.1395,28.1324,28.1324,10100.0
2012-08-16 12:10:00,39.8,39.85,39.8,39.85,41800.0,28.1324,28.1677,28.1324,28.1677,41800.0
2012-08-16 12:15:00,39.85,39.85,39.83,39.84,9700.0,28.1677,28.1677,28.1536,28.1607,9700.0
2012-08-16 12:20:00,39.83,39.84,39.82,39.82,16900.0,28.1536,28.1607,28.1465,28.1465,16900.0
2012-08-16 12:25:00,39.82,39.83,39.8,39.81,23400.0,28.1465,28.1536,28.1324,28.1395,23400.0
2012-08-16 12:30:00,39.8,39.81,39.78,39.78,22300.0,28.1324,28.1395,28.1183,28.1183,22300.0
2012-08-16 12:35:00,39.78,39.81,39.78,39.79,5300.0,28.1183,28.1395,28.1183,28.1253,5300.0
2012-08-16 12:40:00,39.8,39.83,39.8,39.83,11200.0,28.1324,28.1536,28.1324,28.1536,11200.0
2012-08-16 12:45:00,39.82,39.84,39.81,39.83,10000.0,28.1465,28.1607,28.1395,28.1536,10000.0
2012-08-16 12:50:00,39.83,39.84,39.83,39.84,4400.0,28.1536,28.1607,28.1536,28.1607,4400.0
2012-08-16 12:55:00,39.85,39.85,39.83,39.83,9800.0,28.1677,28.1677,28.1536,28.1536,9800.0
2012-08-16 13:00:00,39.83,39.85,39.81,39.81,7200.0,28.1536,28.1677,28.1395,28.1395,7200.0
2012-08-16 13:05:00,39.81,39.82,39.81,39.82,3900.0,28.1395,28.1465,28.1395,28.1465,3900.0
2012-08-16 13:10:00,39.82,39.83,39.81,39.82,7400.0,28.1465,28.1536,28.1395,28.1465,7400.0
2012-08-16 13:15:00,39.82,39.83,39.81,39.82,9000.0,28.1465,28.1536,28.1395,28.1465,9000.0
2012-08-16 13:20:00,39.82,39.83,39.78,39.82,55000.0,28.1465,28.1536,28.1183,28.1465,55000.0
2012-08-16 13:25:00,39.82,39.83,39.81,39.81,2200.0,28.1465,28.1536,28.1395,28.1395,2200.0
2012-08-16 13:30:00,39.82,39.84,39.81,39.82,9000.0,28.1465,28.1607,28.1395,28.1465,9000.0
2012-08-16 13:35:00,39.81,39.83,39.8,39.83,12000.0,28.1395,28.1536,28.1324,28.1536,12000.0
2012-08-16 13:40:00,39.83,39.83,39.8,39.8,9700.0,28.1536,28.1536,28.1324,28.1324,9700.0
2012-08-16 13:45:00,39.81,39.83,39.81,39.83,6900.0,28.1395,28.1536,28.1395,28.1536,6900.0
2012-08-16 13:50:00,39.83,39.83,39.82,39.82,8100.0,28.1536,28.1536,28.1465,28.1465,8100.0
2012-08-16 13:55:00,39.82,39.83,39.8,39.8,10500.0,28.1465,28.1536,28.1324,28.1324,10500.0
2012-08-16 14:00:00,39.8,39.85,39.8,39.84,20800.0,28.1324,28.1677,28.1324,28.1607,20800.0
2012-08-16 14:05:00,39.85,39.88,39.83,39.85,33300.0,28.1677,28.1889,28.1536,28.1677,33300.0
2012-08-16 14:10:00,39.85,39.87,39.84,39.84,43800.0,28.1677,28.1819,28.1607,28.1607,43800.0
2012-08-16 14:15:00,39.85,39.86,39.84,39.86,11100.0,28.1677,28.1748,28.1607,28.1748,11100.0
2012-08-16 14:20:00,39.85,39.87,39.83,39.83,24300.0,28.1677,28.1819,28.1536,28.1536,24300.0
2012-08-16 14:25:00,39.83,39.84,39.81,39.81,13500.0,28.1536,28.1607,28.1395,28.1395,13500.0
2012-08-16 14:30:00,39.81,39.87,39.81,39.86,31100.0,28.1395,28.1819,28.1395,28.1748,31100.0
2012-08-16 14:35:00,39.86,39.88,39.86,39.86,28200.0,28.1748,28.1889,28.1748,28.1748,28200.0
2012-08-16 14:40:00,39.86,39.87,39.84,39.87,28600.0,28.1748,28.1819,28.1607,28.1819,28600.0
2012-08-16 14:45:00,39.87,39.88,39.85,39.85,15800.0,28.1819,28.1889,28.1677,28.1677,15800.0
2012-08-16 14:50:00,39.86,39.86,39.83,39.84,24300.0,28.1748,28.1748,28.1536,28.1607,24300.0
2012-08-16 14:55:00,39.85,39.85,39.82,39.83,21500.0,28.1677,28.1677,28.1465,28.1536,21500.0
2012-08-16 15:00:00,39.83,39.87,39.82,39.87,46900.0,28.1536,28.1819,28.1465,28.1819,46900.0
2012-08-16 15:05:00,39.87,39.88,39.85,39.87,20600.0,28.1819,28.1889,28.1677,28.1819,20600.0
2012-08-16 15:10:00,39.86,39.89,39.86,39.89,20400.0,28.1748,28.196,28.1748,28.196,20400.0
2012-08-16 15:15:00,39.89,39.93,39.88,39.9,54800.0,28.196,28.2243,28.1889,28.2031,54800.0
2012-08-16 15:20:00,39.89,39.91,39.88,39.91,21700.0,28.196,28.2102,28.1889,28.2102,21700.0
2012-08-16 15:25:00,39.9,39.9,39.86,39.87,28300.0,28.2031,28.2031,28.1748,28.1819,28300.0
2012-08-16 15:30:00,39.87,39.89,39.85,39.87,34700.0,28.1819,28.196,28.1677,28.1819,34700.0
2012-08-16 15:35:00,39.88,39.9,39.87,39.88,30900.0,28.1889,28.2031,28.1819,28.1889,30900.0
2012-08-16 15:40:00,39.87,39.88,39.83,39.85,44000.0,28.1819,28.1889,28.1536,28.1677,44000.0
2012-08-16 15:45:00,39.84,39.85,39.82,39.85,59400.0,28.1607,28.1677,28.1465,28.1677,59400.0
2012-08-16 15:50:00,39.84,39.86,39.84,39.85,66000.0,28.1607,28.1748,28.1607,28.1677,66000.0
2012-08-16 15:55:00,39.84,39.87,39.83,39.87,132700.0,28.1607,28.1819,28.1536,28.1819,132700.0
2012-08-17 09:30:00,39.96,39.96,39.77,39.79,227800.0,28.2455,28.2455,28.1112,28.1253,227800.0
2012-08-17 09:35:00,39.8,39.86,39.68,39.7,70200.0,28.1324,28.1748,28.0476,28.0617,70200.0
2012-08-17 09:40:00,39.69,39.75,39.68,39.74,40100.0,28.0546,28.0971,28.0476,28.09,40100.0
2012-08-17 09:45:00,39.72,39.73,39.65,39.66,27800.0,28.0759,28.0829,28.0264,28.0334,27800.0
2012-08-17 09:50:00,39.66,39.66,39.61,39.63,17400.0,28.0334,28.0334,27.9981,28.0122,17400.0
2012-08-17 09:55:00,39.61,39.65,39.6,39.62,17100.0,27.9981,28.0264,27.991,28.0052,17100.0
2012-08-17 10:00:00,39.62,39.65,39.58,39.61,29300.0,28.0052,28.0264,27.9769,27.9981,29300.0
2012-08-17 10:05:00,39.62,39.74,39.62,39.73,17500.0,28.0052,28.09,28.0052,28.0829,17500.0
2012-08-17 10:10:00,39.73,39.73,39.64,39.64,19100.0,28.0829,28.0829,28.0193,28.0193,19100.0
2012-08-17 10:15:00,39.64,39.66,39.61,39.61,9700.0,28.0193,28.0334,27.9981,27.9981,9700.0
2012-08-17 10:20:00,39.61,39.62,39.6,39.6,4000.0,27.9981,28.0052,27.991,27.991,4000.0
2012-08-17 10:25:00,39.6,39.63,39.59,39.59,14900.0,27.991,28.0122,27.984,27.984,14900.0
2012-08-17 10:30:00,39.59,39.6,39.55,39.6,12200.0,27.984,27.991,27.9557,27.991,12200.0
2012-08-17 10:35:00,39.6,39.66,39.6,39.64,12100.0,27.991,28.0334,27.991,28.0193,12100.0
2012-08-17 10:40:00,39.64,39.66,39.64,39.65,24100.0,28.0193,28.0334,28.0193,28.0264,24100.0
2012-08-17 10:45:00,39.65,39.73,39.65,39.72,59300.0,28.0264,28.0829,28.0264,28.0759,59300.0
2012-08-17 10:50:00,39.72,39.73,39.71,39.73,7000.0,28.0759,28.0829,28.0688,28.0829,7000.0
2012-08-17 10:55:00,39.72,39.75,39.71,39.75,25600.0,28.0759,28.0971,28.0688,28.0971,25600.0
2012-08-17 11:00:00,39.74,39.75,39.69,39.71,19500.0,28.09,28.0971,28.0546,28.0688,19500.0
2012-08-17 11:05:00,39.71,39.75,39.68,39.75,15500.0,28.0688,28.0971,28.0476,28.0971,15500.0
2012-08-17 11:10:00,39.75,39.79,39.71,39.71,14300.0,28.0971,28.1253,28.0688,28.0688,14300.0
2012-08-17 11:15:00,39.72,39.73,39.71,39.72,6400.0,28.0759,28.0829,28.0688,28.0759,6400.0
2012-08-17 11:20:00,39.73,39.75,39.73,39.74,10000.0,28.0829,28.0971,28.0829,28.09,10000.0
2012-08-17 11:25:00,39.75,39.75,39.72,39.74,12700.0,28.0971,28.0971,28.0759,28.09,12700.0
2012-08-17 11:30:00,39.73,39.73,39.66,39.71,15800.0,28.0829,28.0829,28.0334,28.0688,15800.0
2012-08-17 11:35:00,39.72,39.76,39.72,39.75,7900.0,28.0759,28.1041,28.0759,28.0971,7900.0
2012-08-17 11:40:00,39.75,39.79,39.75,39.76,9300.0,28.0971,28.1253,28.0971,28.1041,9300.0
2012-08-17 11:45:00,39.76,39.76,39.68,39.7,9800.0,28.1041,28.1041,28.0476,28.0617,9800.0
2012-08-17 11:50:00,39.7,39.76,39.68,39.76,14000.0,28.0617,28.1041,28.0476,28.1041,14000.0
2012-08-17 11:55:00,39.76,39.78,39.76,39.78,13600.0,28.1041,28.1183,28.1041,28.1183,13600.0
2012-08-17 12:00:00,39.78,39.81,39.76,39.76,11900.0,28.1183,28.1395,28.1041,28.1041,11900.0
2012-08-17 12:05:00,39.77,39.77,39.76,39.76,1600.0,28.1112,28.1112,28.1041,28.1041,1600.0
2012-08-17 12:10:00,39.76,39.77,39.72,39.74,12100.0,28.1041,28.1112,28.0759,28.09,12100.0
2012-08-17 12:15:00,39.74,39.75,39.7,39.7,9600.0,28.09,28.0971,28.0617,28.0617,9600.0
2012-08-17 12:20:00,39.7,39.71,39.7,39.7,5100.0,28.0617,28.0688,28.0617,28.0617,5100.0
2012-08-17 12:25:00,39.71,39.73,39.71,39.73,9800.0,28.0688,28.0829,28.0688,28.0829,9800.0
2012-08-17 12:30:00,39.73,39.73,39.72,39.73,900.0,28.0829,28.0829,28.0759,28.0829,900.0
2012-08-17 12:35:00,39.72,39.72,39.68,39.68,20700.0,28.0759,28.0759,28.0476,28.0476,20700.0
2012-08-17 12:40:00,39.69,39.69,39.65,39.68,19200.0,28.0546,28.0546,28.0264,28.0476,19200.0
2012-08-17 12:45:00,39.68,39.69,39.67,39.68,9500.0,28.0476,28.0546,28.0405,28.0476,9500.0
2012-08-17 12:50:00,39.67,39.68,39.58,39.59,23400.0,28.0405,28.0476,27.9769,27.984,23400.0
2012-08-17 12:55:00,39.59,39.61,39.57,39.58,11900.0,27.984,27.9981,27.9698,27.9769,11900.0
2012-08-17 13:00:00,39.58,39.6,39.58,39.6,9900.0,27.9769,27.991,27.9769,27.991,9900.0
2012-08-17 13:05:00,39.6,39.6,39.6,39.6,5300.0,27.991,27.991,27.991,27.991,5300.0
2012-08-17 13:10:00,39.59,39.61,39.59,39.61,11200.0,27.984,27.9981,27.984,27.9981,11200.0
2012-08-17 13:15:00,39.61,39.61,39.6,39.61,5900.0,27.9981,27.9981,27.991,27.9981,5900.0
2012-08-17 13:20:00,39.61,39.63,39.57,39.61,28400.0,27.9981,28.0122,27.9698,27.9981,28400.0
2012-08-17 13:25:00,39.61,39.66,39.61,39.66,11000.0,27.9981,28.0334,27.9981,28.0334,11000.0
2012-08-17 13:30:00,39.65,39.72,39.65,39.72,17300.0,28.0264,28.0759,28.0264,28.0759,17300.0
2012-08-17 13:35:00,39.72,39.76,39.71,39.74,11500.0,28.0759,28.1041,28.0688,28.09,11500.0
2012-08-17 13:40:00,39.73,39.73,39.7,39.71,10900.0,28.0829,28.0829,28.0617,28.0688,10900.0
2012-08-17 13:45:00,39.72,39.72,39.69,39.69,3600.0,28.0759,28.0759,28.0546,28.0546,3600.0
2012-08-17 13:50:00,39.69,39.69,39.66,39.68,3900.0,28.0546,28.0546,28.0334,28.0476,3900.0
2012-08-17 13:55:00,39.69,39.69,39.67,39.68,5800.0,28.0546,28.0546,28.0405,28.0476,5800.0
2012-08-17 14:00:00,39.68,39.7,39.68,39.68,6700.0,28.0476,28.0617,28.0476,28.0476,6700.0
2012-08-17 14:05:00,39.69,39.71,39.69,39.71,5600.0,28.0546,28.0688,28.0546,28.0688,5600.0
2012-08-17 14:10:00,39.7,39.7,39.65,39.65,16800.0,28.0617,28.0617,28.0264,28.0264,16800.0
2012-08-17 14:15:00,39.65,39.69,39.64,39.65,20200.0,28.0264,28.0546,28.0193,28.0264,20200.0
2012-08-17 14:20:00,39.64,39.65,39.63,39.65,3100.0,28.0193,28.0264,28.0122,28.0264,3100.0
2012-08-17 14:25:00,39.65,39.69,39.65,39.67,6800.0,28.0264,28.0546,28.0264,28.0405,6800.0
2012-08-17 14:30:00,39.68,39.68,39.64,39.64,18100.0,28.0476,28.0476,28.0193,28.0193,18100.0
2012-08-17 14:35:00,39.63,39.66,39.63,39.66,9400.0,28.0122,28.0334,28.0122,28.0334,9400.0
2012-08-17 14:40:00,39.66,39.66,39.63,39.65,11500.0,28.0334,28.0334,28.0122,28.0264,11500.0
2012-08-17 14:45:00,39.65,39.66,39.64,39.66,8800.0,28.0264,28.0334,28.0193,28.0334,8800.0
2012-08-17 14:50:00,39.65,39.67,39.65,39.66,15900.0,28.0264,28.0405,28.0264,28.0334,15900.0
2012-08-17 14:55:00,39.65,39.66,39.64,39.65,11900.0,28.0264,28.0334,28.0193,28.0264,11900.0
2012-08-17 15:00:00,39.65,39.66,39.64,39.65,22700.0,28.0264,28.0334,28.0193,28.0264,22700.0
2012-08-17 15:05:00,39.66,39.67,39.65,39.66,18100.0,28.0334,28.0405,28.0264,28.0334,18100.0
2012-08-17 15:10:00,39.65,39.68,39.64,39.66,26300.0,28.0264,28.0476,28.0193,28.0334,26300.0
2012-08-17 15:15:00,39.66,39.66,39.64,39.64,25200.0,28.0334,28.0334,28.0193,28.0193,25200.0
2012-08-17 15:20:00,39.65,39.66,39.62,39.63,25500.0,28.0264,28.0334,28.0052,28.0122,25500.0
2012-08-17 15:25:00,39.62,39.68,39.62,39.66,14800.0,28.0052,28.0476,28.0052,28.0334,14800.0
2012-08-17 15:30:00,39.65,39.66,39.63,39.63,6300.0,28.0264,28.0334,28.0122,28.0122,6300.0
2012-08-17 15:35:00,39.63,39.66,39.63,39.65,35300.0,28.0122,28.0334,28.0122,28.0264,35300.0
2012-08-17 15:40:00,39.65,39.65,39.63,39.63,44100.0,28.0264,28.0264,28.0122,28.0122,44100.0
2012-08-17 15:45:00,39.65,39.66,39.64,39.65,53600.0,28.0264,28.0334,28.0193,28.0264,53600.0
2012-08-17 15:50:00,39.65,39.66,39.63,39.64,39900.0,28.0264,28.0334,28.0122,28.0193,39900.0
2012-08-17 15:55:00,39.63,39.7,39.63,39.7,136700.0,28.0122,28.0617,28.0122,28.0617,136700.0
2012-08-20 09:30:00,39.61,39.69,39.6,39.65,23100.0,27.9981,28.0546,27.991,28.0264,23100.0
2012-08-20 09:35:00,39.66,39.78,39.66,39.71,21800.0,28.0334,28.1183,28.0334,28.0688,21800.0
2012-08-20 09:40:00,39.71,39.74,39.69,39.72,19300.0,28.0688,28.09,28.0546,28.0759,19300.0
2012-08-20 09:45:00,39.73,39.75,39.7,39.74,28100.0,28.0829,28.0971,28.0617,28.09,28100.0
2012-08-20 09:50:00,39.73,39.77,39.71,39.76,16500.0,28.0829,28.1112,28.0688,28.1041,16500.0
2012-08-20 09:55:00,39.75,39.77,39.72,39.74,23800.0,28.0971,28.1112,28.0759,28.09,23800.0
2012-08-20 10:00:00,39.74,39.78,39.72,39.78,18400.0,28.09,28.1183,28.0759,28.1183,18400.0
2012-08-20 10:05:00,39.77,39.79,39.75,39.77,29900.0,28.1112,28.1253,28.0971,28.1112,29900.0
2012-08-20 10:10:00,39.76,39.81,39.75,39.81,27200.0,28.1041,28.1395,28.0971,28.1395,27200.0
2012-08-20 10:15:00,39.82,39.83,39.79,39.8,22800.0,28.1465,28.1536,28.1253,28.1324,22800.0
2012-08-20 10:20:00,39.79,39.82,39.75,39.75,26000.0,28.1253,28.1465,28.0971,28.0971,26000.0
2012-08-20 10:25:00,39.76,39.78,39.75,39.76,11400.0,28.1041,28.1183,28.0971,28.1041,11400.0
2012-08-20 10:30:00,39.76,39.77,39.71,39.71,16900.0,28.1041,28.1112,28.0688,28.0688,16900.0
2012-08-20 10:35:00,39.71,39.71,39.68,39.69,14400.0,28.0688,28.0688,28.0476,28.0546,14400.0
2012-08-20 10:40:00,39.7,39.7,39.66,39.7,18800.0,28.0617,28.0617,28.0334,28.0617,18800.0
2012-08-20 10:45:00,39.69,39.75,39.69,39.75,6400.0,28.0546,28.0971,28.0546,28.0971,6400.0
2012-08-20 10:50:00,39.75,39.76,39.74,39.75,19700.0,28.0971,28.1041,28.09,28.0971,19700.0
2012-08-20 10:55:00,39.74,39.76,39.74,39.76,10200.0,28.09,28.1041,28.09,28.1041,10200.0
2012-08-20 11:00:00,39.76,39.79,39.76,39.77,10000.0,28.1041,28.1253,28.1041,28.1112,10000.0
2012-08-20 11:05:00,39.77,39.78,39.76,39.76,12000.0,28.1112,28.1183,28.1041,28.1041,12000.0
2012-08-20 11:10:00,39.77,39.77,39.75,39.76,3500.0,28.1112,28.1112,28.0971,28.1041,3500.0
2012-08-20 11:15:00,39.75,39.75,39.73,39.73,4700.0,28.0971,28.0971,28.0829,28.0829,4700.0
2012-08-20 11:20:00,39.73,39.74,39.7,39.71,14300.0,28.0829,28.09,28.0617,28.0688,14300.0
2012-08-20 11:25:00,39.7,39.71,39.68,39.7,15600.0,28.0617,28.0688,28.0476,28.0617,15600.0
2012-08-20 11:30:00,39.7,39.7,39.67,39.7,27300.0,28.0617,28.0617,28.0405,28.0617,27300.0
2012-08-20 11:35:00,39.69,39.7,39.68,39.69,2100.0,28.0546,28.0617,28.0476,28.0546,2100.0
2012-08-20 11:40:00,39.7,39.73,39.7,39.73,9000.0,28.0617,28.0829,28.0617,28.0829,9000.0
2012-08-20 11:45:00,39.73,39.76,39.73,39.76,13800.0,28.0829,28.1041,28.0829,28.1041,13800.0
2012-08-20 11:50:00,39.76,39.78,39.75,39.78,25000.0,28.1041,28.1183,28.0971,28.1183,25000.0
2012-08-20 11:55:00,39.77,39.81,39.77,39.8,37900.0,28.1112,28.1395,28.1112,28.1324,37900.0
2012-08-20 12:00:00,39.81,39.81,39.8,39.8,2600.0,28.1395,28.1395,28.1324,28.1324,2600.0
2012-08-20 12:05:00,39.8,39.83,39.8,39.8,39900.0,28.1324,28.1536,28.1324,28.1324,39900.0
2012-08-20 12:10:00,39.81,39.84,39.8,39.82,23900.0,28.1395,28.1607,28.1324,28.1465,23900.0
2012-08-20 12:15:00,39.83,39.87,39.83,39.87,58000.0,28.1536,28.1819,28.1536,28.1819,58000.0
2012-08-20 12:20:00,39.86,39.87,39.83,39.83,25200.0,28.1748,28.1819,28.1536,28.1536,25200.0
2012-08-20 12:25:00,39.82,39.87,39.82,39.87,74900.0,28.1465,28.1819,28.1465,28.1819,74900.0
2012-08-20 12:30:00,39.87,39.87,39.79,39.79,28300.0,28.1819,28.1819,28.1253,28.1253,28300.0
2012-08-20 12:35:00,39.79,39.79,39.77,39.77,4600.0,28.1253,28.1253,28.1112,28.1112,4600.0
2012-08-20 12:40:00,39.77,39.81,39.77,39.81,14400.0,28.1112,28.1395,28.1112,28.1395,14400.0
2012-08-20 12:45:00,39.8,39.82,39.8,39.8,6600.0,28.1324,28.1465,28.1324,28.1324,6600.0
2012-08-20 12:50:00,39.8,39.83,39.8,39.8,22500.0,28.1324,28.1536,28.1324,28.1324,22500.0
2012-08-20 12:55:00,39.8,39.83,39.79,39.82,8200.0,28.1324,28.1536,28.1253,28.1465,8200.0
2012-08-20 13:00:00,39.82,39.82,39.8,39.8,3800.0,28.1465,28.1465,28.1324,28.1324,3800.0
2012-08-20 13:05:00,39.8,39.81,39.8,39.81,3400.0,28.1324,28.1395,28.1324,28.1395,3400.0
2012-08-20 13:10:00,39.81,39.81,39.79,39.8,8200.0,28.1395,28.1395,28.1253,28.1324,8200.0
2012-08-20 13:15:00,39.8,39.83,39.8,39.83,7100.0,28.1324,28.1536,28.1324,28.1536,7100.0
2012-08-20 13:20:00,39.82,39.83,39.82,39.83,1700.0,28.1465,28.1536,28.1465,28.1536,1700.0
2012-08-20 13:25:00,39.83,39.87,39.83,39.87,40900.0,28.1536,28.1819,28.1536,28.1819,40900.0
2012-08-20 13:30:00,39.86,39.88,39.86,39.88,16700.0,28.1748,28.1889,28.1748,28.1889,16700.0
2012-08-20 13:35:00,39.88,39.88,39.83,39.83,29800.0,28.1889,28.1889,28.1536,28.1536,29800.0
2012-08-20 13:40:00,39.83,39.86,39.82,39.86,20200.0,28.1536,28.1748,28.1465,28.1748,20200.0
2012-08-20 13:45:00,39.85,39.87,39.85,39.85,22600.0,28.1677,28.1819,28.1677,28.1677,22600.0
2012-08-20 13:50:00,39.85,39.88,39.83,39.86,19600.0,28.1677,28.1889,28.1536,28.1748,19600.0
2012-08-20 13:55:00,39.85,39.88,39.85,39.88,9900.0,28.1677,28.1889,28.1677,28.1889,9900.0
2012-08-20 14:00:00,39.88,39.9,39.87,39.9,19100.0,28.1889,28.2031,28.1819,28.2031,19100.0
2012-08-20 14:05:00,39.9,39.93,39.88,39.93,32700.0,28.2031,28.2243,28.1889,28.2243,32700.0
2012-08-20 14:10:00,39.92,39.95,39.92,39.95,10900.0,28.2172,28.2384,28.2172,28.2384,10900.0
2012-08-20 14:15:00,39.95,39.95,39.94,39.95,9900.0,28.2384,28.2384,28.2314,28.2384,9900.0
2012-08-20 14:20:00,39.94,39.97,39.94,39.96,31300.0,28.2314,28.2526,28.2314,28.2455,31300.0
2012-08-20 14:25:00,39.96,39.98,39.96,39.98,16100.0,28.2455,28.2596,28.2455,28.2596,16100.0
2012-08-20 14:30:00,39.97,39.99,39.95,39.96,44800.0,28.2526,28.2667,28.2384,28.2455,44800.0
2012-08-20 14:35:00,39.97,39.98,39.95,39.98,25000.0,28.2526,28.2596,28.2384,28.2596,25000.0
2012-08-20 14:40:00,39.98,39.99,39.97,39.98,14700.0,28.2596,28.2667,28.2526,28.2596,14700.0
2012-08-20 14:45:00,39.97,39.99,39.95,39.95,14500.0,28.2526,28.2667,28.2384,28.2384,14500.0
2012-08-20 14:50:00,39.96,39.97,39.95,39.96,16600.0,28.2455,28.2526,28.2384,28.2455,16600.0
2012-08-20 14:55:00,39.97,39.97,39.96,39.97,9300.0,28.2526,28.2526,28.2455,28.2526,9300.0
2012-08-20 15:00:00,39.97,39.97,39.96,39.97,9100.0,28.2526,28.2526,28.2455,28.2526,9100.0
2012-08-20 15:05:00,39.97,39.98,39.96,39.98,19200.0,28.2526,28.2596,28.2455,28.2596,19200.0
2012-08-20 15:10:00,39.98,40.0,39.97,40.0,32200.0,28.2596,28.2738,28.2526,28.2738,32200.0
2012-08-20 15:15:00,40.0,40.0,39.99,39.99,12000.0,28.2738,28.2738,28.2667,28.2667,12000.0
2012-08-20 15:20:00,40.0,40.0,39.97,39.98,20000.0,28.2738,28.2738,28.2526,28.2596,20000.0
2012-08-20 15:25:00,39.97,40.0,39.97,40.0,17100.0,28.2526,28.2738,28.2526,28.2738,17100.0
2012-08-20 15:30:00,40.0,40.02,39.99,40.0,37100.0,28.2738,28.2879,28.2667,28.2738,37100.0
2012-08-20 15:35:00,40.01,40.05,40.01,40.04,40600.0,28.2808,28.3091,28.2808,28.302,40600.0
2012-08-20 15:40:00,40.04,40.04,40.0,40.01,26900.0,28.302,28.302,28.2738,28.2808,26900.0
2012-08-20 15:45:00,40.02,40.05,40.0,40.04,80600.0,28.2879,28.3091,28.2738,28.302,80600.0
2012-08-20 15:50:00,40.05,40.06,40.03,40.06,115300.0,28.3091,28.3162,28.295,28.3162,115300.0
2012-08-20 15:55:00,40.05,40.06,40.03,40.06,163300.0,28.3091,28.3162,28.295,28.3162,163300.0
2012-08-21 09:30:00,40.07,40.1,39.93,39.97,55200.0,28.3232,28.3445,28.2243,28.2526,55200.0
2012-08-21 09:35:00,39.96,39.98,39.83,39.87,105500.0,28.2455,28.2596,28.1536,28.1819,105500.0
2012-08-21 09:40:00,39.87,39.91,39.84,39.9,30600.0,28.1819,28.2102,28.1607,28.2031,30600.0
2012-08-21 09:45:00,39.91,39.95,39.89,39.91,23200.0,28.2102,28.2384,28.196,28.2102,23200.0
2012-08-21 09:50:00,39.91,39.94,39.91,39.93,13200.0,28.2102,28.2314,28.2102,28.2243,13200.0
2012-08-21 09:55:00,39.93,40.0,39.9,39.98,24400.0,28.2243,28.2738,28.2031,28.2596,24400.0
2012-08-21 10:00:00,39.99,40.03,39.99,40.03,28400.0,28.2667,28.295,28.2667,28.295,28400.0
2012-08-21 10:05:00,40.02,40.05,40.01,40.02,29200.0,28.2879,28.3091,28.2808,28.2879,29200.0
2012-08-21 10:10:00,40.02,40.04,40.01,40.02,53300.0,28.2879,28.302,28.2808,28.2879,53300.0
2012-08-21 10:15:00,40.02,40.03,39.91,39.93,126700.0,28.2879,28.295,28.2102,28.2243,126700.0
2012-08-21 10:20:00,39.92,39.96,39.89,39.9,49400.0,28.2172,28.2455,28.196,28.2031,49400.0
2012-08-21 10:25:00,39.9,39.91,39.84,39.87,99100.0,28.2031,28.2102,28.1607,28.1819,99100.0
2012-08-21 10:30:00,39.86,40.14,39.86,39.93,50800.0,28.1748,28.3727,28.1748,28.2243,50800.0
2012-08-21 10:35:00,39.95,39.98,39.95,39.97,21600.0,28.2384,28.2596,28.2384,28.2526,21600.0
2012-08-21 10:40:00,39.97,40.0,39.95,39.99,48400.0,28.2526,28.2738,28.2384,28.2667,48400.0
2012-08-21 10:45:00,40.0,40.03,40.0,40.02,29000.0,28.2738,28.295,28.2738,28.2879,29000.0
2012-08-21 10:50:00,40.02,40.05,40.02,40.05,20100.0,28.2879,28.3091,28.2879,28.3091,20100.0
2012-08-21 10:55:00,40.04,40.05,40.04,40.04,9900.0,28.302,28.3091,28.302,28.302,9900.0
2012-08-21 11:00:00,40.04,40.05,40.01,40.01,42700.0,28.302,28.3091,28.2808,28.2808,42700.0
2012-08-21 11:05:00,40.01,40.02,39.99,39.99,45800.0,28.2808,28.2879,28.2667,28.2667,45800.0
2012-08-21 11:10:00,39.99,39.99,39.95,39.96,30100.0,28.2667,28.2667,28.2384,28.2455,30100.0
2012-08-21 11:15:00,39.96,39.97,39.94,39.96,16800.0,28.2455,28.2526,28.2314,28.2455,16800.0
2012-08-21 11:20:00,39.95,39.97,39.9,39.9,10600.0,28.2384,28.2526,28.2031,28.2031,10600.0
2012-08-21 11:25:00,39.9,39.92,39.86,39.87,31700.0,28.2031,28.2172,28.1748,28.1819,31700.0
2012-08-21 11:30:00,39.87,39.88,39.85,39.85,20200.0,28.1819,28.1889,28.1677,28.1677,20200.0
2012-08-21 11:35:00,39.85,39.85,39.82,39.83,19000.0,28.1677,28.1677,28.1465,28.1536,19000.0
2012-08-21 11:40:00,39.83,39.83,39.8,39.82,21200.0,28.1536,28.1536,28.1324,28.1465,21200.0
2012-08-21 11:45:00,39.81,39.84,39.81,39.84,16600.0,28.1395,28.1607,28.1395,28.1607,16600.0
2012-08-21 11:50:00,39.84,39.85,39.82,39.84,17800.0,28.1607,28.1677,28.1465,28.1607,17800.0
2012-08-21 11:55:00,39.84,39.85,39.82,39.82,14100.0,28.1607,28.1677,28.1465,28.1465,14100.0
2012-08-21 12:00:00,39.82,39.83,39.8,39.82,18800.0,28.1465,28.1536,28.1324,28.1465,18800.0
2012-08-21 12:05:00,39.82,39.87,39.82,39.87,12500.0,28.1465,28.1819,28.1465,28.1819,12500.0
2012-08-21 12:10:00,39.87,39.87,39.85,39.86,10600.0,28.1819,28.1819,28.1677,28.1748,10600.0
2012-08-21 12:15:00,39.85,39.85,39.82,39.83,13900.0,28.1677,28.1677,28.1465,28.1536,13900.0
2012-08-21 12:20:00,39.84,39.85,39.82,39.82,9700.0,28.1607,28.1677,28.1465,28.1465,9700.0
2012-08-21 12:25:00,39.82,39.83,39.81,39.81,45000.0,28.1465,28.1536,28.1395,28.1395,45000.0
2012-08-21 12:30:00,39.81,39.81,39.79,39.8,11400.0,28.1395,28.1395,28.1253,28.1324,11400.0
2012-08-21 12:35:00,39.8,39.82,39.8,39.81,15000.0,28.1324,28.1465,28.1324,28.1395,15000.0
2012-08-21 12:40:00,39.81,39.83,39.81,39.82,9700.0,28.1395,28.1536,28.1395,28.1465,9700.0
2012-08-21 12:45:00,39.83,39.83,39.79,39.83,24900.0,28.1536,28.1536,28.1253,28.1536,24900.0
2012-08-21 12:50:00,39.83,39.83,39.82,39.83,7100.0,28.1536,28.1536,28.1465,28.1536,7100.0
2012-08-21 12:55:00,39.83,39.86,39.83,39.86,7300.0,28.1536,28.1748,28.1536,28.1748,7300.0
2012-08-21 13:00:00,39.85,39.85,39.81,39.81,73300.0,28.1677,28.1677,28.1395,28.1395,73300.0
2012-08-21 13:05:00,39.82,39.82,39.81,39.82,2300.0,28.1465,28.1465,28.1395,28.1465,2300.0
2012-08-21 13:10:00,39.82,39.83,39.8,39.83,18100.0,28.1465,28.1536,28.1324,28.1536,18100.0
2012-08-21 13:15:00,39.84,39.86,39.84,39.84,6300.0,28.1607,28.1748,28.1607,28.1607,6300.0
2012-08-21 13:20:00,39.84,39.84,39.8,39.81,19300.0,28.1607,28.1607,28.1324,28.1395,19300.0
2012-08-21 13:25:00,39.81,39.82,39.79,39.8,16900.0,28.1395,28.1465,28.1253,28.1324,16900.0
2012-08-21 13:30:00,39.8,39.82,39.8,39.82,17200.0,28.1324,28.1465,28.1324,28.1465,17200.0
2012-08-21 13:35:00,39.82,39.86,39.8,39.86,43500.0,28.1465,28.1748,28.1324,28.1748,43500.0
2012-08-21 13:40:00,39.85,39.86,39.81,39.82,15900.0,28.1677,28.1748,28.1395,28.1465,15900.0
2012-08-21 13:45:00,39.82,39.84,39.79,39.82,79600.0,28.1465,28.1607,28.1253,28.1465,79600.0
2012-08-21 13:50:00,39.81,39.82,39.8,39.81,9300.0,28.1395,28.1465,28.1324,28.1395,9300.0
2012-08-21 13:55:00,39.81,39.85,39.81,39.85,22200.0,28.1395,28.1677,28.1395,28.1677,22200.0
2012-08-21 14:00:00,39.84,39.89,39.84,39.87,34300.0,28.1607,28.196,28.1607,28.1819,34300.0
2012-08-21 14:05:00,39.86,39.88,39.85,39.85,11300.0,28.1748,28.1889,28.1677,28.1677,11300.0
2012-08-21 14:10:00,39.84,39.84,39.82,39.83,3500.0,28.1607,28.1607,28.1465,28.1536,3500.0
2012-08-21 14:15:00,39.83,39.85,39.81,39.81,14100.0,28.1536,28.1677,28.1395,28.1395,14100.0
2012-08-21 14:20:00,39.8,39.86,39.79,39.86,20400.0,28.1324,28.1748,28.1253,28.1748,20400.0
2012-08-21 14:25:00,39.85,39.86,39.82,39.85,22500.0,28.1677,28.1748,28.1465,28.1677,22500.0
2012-08-21 14:30:00,39.84,39.9,39.84,39.89,27300.0,28.1607,28.2031,28.1607,28.196,27300.0
2012-08-21 14:35:00,39.89,39.89,39.81,39.84,18300.0,28.196,28.196,28.1395,28.1607,18300.0
2012-08-21 14:40:00,39.84,39.85,39.81,39.81,9900.0,28.1607,28.1677,28.1395,28.1395,9900.0
2012-08-21 14:45:00,39.82,39.86,39.81,39.86,18000.0,28.1465,28.1748,28.1395,28.1748,18000.0
2012-08-21 14:50:00,39.85,39.87,39.85,39.87,8100.0,28.1677,28.1819,28.1677,28.1819,8100.0
2012-08-21 14:55:00,39.87,39.88,39.85,39.88,16900.0,28.1819,28.1889,28.1677,28.1889,16900.0
2012-08-21 15:00:00,39.88,39.88,39.83,39.87,18800.0,28.1889,28.1889,28.1536,28.1819,18800.0
2012-08-21 15:05:00,39.86,39.86,39.83,39.83,12800.0,28.1748,28.1748,28.1536,28.1536,12800.0
2012-08-21 15:10:00,39.84,39.84,39.81,39.81,13500.0,28.1607,28.1607,28.1395,28.1395,13500.0
2012-08-21 15:15:00,39.82,39.82,39.78,39.8,120900.0,28.1465,28.1465,28.1183,28.1324,120900.0
2012-08-21 15:20:00,39.8,39.82,39.8,39.81,23500.0,28.1324,28.1465,28.1324,28.1395,23500.0
2012-08-21 15:25:00,39.8,39.81,39.79,39.81,14500.0,28.1324,28.1395,28.1253,28.1395,14500.0
2012-08-21 15:30:00,39.8,39.82,39.79,39.8,43600.0,28.1324,28.1465,28.1253,28.1324,43600.0
2012-08-21 15:35:00,39.8,39.82,39.8,39.81,28400.0,28.1324,28.1465,28.1324,28.1395,28400.0
2012-08-21 15:40:00,39.81,39.84,39.81,39.82,43500.0,28.1395,28.1607,28.1395,28.1465,43500.0
2012-08-21 15:45:00,39.81,39.83,39.8,39.81,45700.0,28.1395,28.1536,28.1324,28.1395,45700.0
2012-08-21 15:50:00,39.8,39.83,39.8,39.83,63300.0,28.1324,28.1536,28.1324,28.1536,63300.0
2012-08-21 15:55:00,39.82,39.87,39.82,39.85,130300.0,28.1465,28.1819,28.1465,28.1677,130300.0
2012-08-22 09:30:00,39.64,39.8,39.56,39.65,63600.0,28.0193,28.1324,27.9628,28.0264,63600.0
2012-08-22 09:35:00,39.68,39.69,39.6,39.62,46400.0,28.0476,28.0546,27.991,28.0052,46400.0
2012-08-22 09:40:00,39.63,39.7,39.57,39.7,65900.0,28.0122,28.0617,27.9698,28.0617,65900.0
2012-08-22 09:45:00,39.7,39.71,39.55,39.56,60000.0,28.0617,28.0688,27.9557,27.9628,60000.0
2012-08-22 09:50:00,39.57,39.68,39.56,39.59,27800.0,27.9698,28.0476,27.9628,27.984,27800.0
2012-08-22 09:55:00,39.61,39.66,39.55,39.58,56000.0,27.9981,28.0334,27.9557,27.9769,56000.0
2012-08-22 10:00:00,39.59,39.6,39.55,39.57,53600.0,27.984,27.991,27.9557,27.9698,53600.0
2012-08-22 10:05:00,39.57,39.62,39.52,39.58,19700.0,27.9698,28.0052,27.9345,27.9769,19700.0
2012-08-22 10:10:00,39.58,39.59,39.48,39.52,38400.0,27.9769,27.984,27.9062,27.9345,38400.0
2012-08-22 10:15:00,39.53,39.55,39.51,39.55,27200.0,27.9416,27.9557,27.9274,27.9557,27200.0
2012-08-22 10:20:00,39.55,39.6,39.54,39.6,12900.0,27.9557,27.991,27.9486,27.991,12900.0
2012-08-22 10:25:00,39.6,39.61,39.54,39.57,27700.0,27.991,27.9981,27.9486,27.9698,27700.0
2012-08-22 10:30:00,39.58,39.59,39.53,39.55,30300.0,27.9769,27.984,27.9416,27.9557,30300.0
2012-08-22 10:35:00,39.55,39.56,39.49,39.52,52800.0,27.9557,27.9628,27.9133,27.9345,52800.0
2012-08-22 10:40:00,39.52,39.55,39.51,39.52,10900.0,27.9345,27.9557,27.9274,27.9345,10900.0
2012-08-22 10:45:00,39.52,39.56,39.51,39.52,29600.0,27.9345,27.9628,27.9274,27.9345,29600.0
2012-08-22 10:50:00,39.51,39.6,39.5,39.59,20500.0,27.9274,27.991,27.9203,27.984,20500.0
2012-08-22 10:55:00,39.59,39.62,39.56,39.59,35500.0,27.984,28.0052,27.9628,27.984,35500.0
2012-08-22 11:00:00,39.58,39.61,39.56,39.58,16100.0,27.9769,27.9981,27.9628,27.9769,16100.0
2012-08-22 11:05:00,39.57,39.58,39.54,39.55,14100.0,27.9698,27.9769,27.9486,27.9557,14100.0
2012-08-22 11:10:00,39.55,39.59,39.54,39.55,16100.0,27.9557,27.984,27.9486,27.9557,16100.0
2012-08-22 11:15:00,39.55,39.62,39.55,39.58,13400.0,27.9557,28.0052,27.9557,27.9769,13400.0
2012-08-22 11:20:00,39.57,39.57,39.51,39.55,12600.0,27.9698,27.9698,27.9274,27.9557,12600.0
2012-08-22 11:25:00,39.55,39.56,39.52,39.56,14900.0,27.9557,27.9628,27.9345,27.9628,14900.0
2012-08-22 11:30:00,39.55,39.55,39.51,39.54,36800.0,27.9557,27.9557,27.9274,27.9486,36800.0
2012-08-22 11:35:00,39.55,39.59,39.54,39.58,8900.0,27.9557,27.984,27.9486,27.9769,8900.0
2012-08-22 11:40:00,39.58,39.58,39.51,39.51,24600.0,27.9769,27.9769,27.9274,27.9274,24600.0
2012-08-22 11:45:00,39.51,39.53,39.51,39.51,11900.0,27.9274,27.9416,27.9274,27.9274,11900.0
2012-08-22 11:50:00,39.51,39.53,39.51,39.51,243100.0,27.9274,27.9416,27.9274,27.9274,243100.0
2012-08-22 11:55:00,39.51,39.56,39.51,39.55,28000.0,27.9274,27.9628,27.9274,27.9557,28000.0
2012-08-22 12:00:00,39.56,39.58,39.55,39.55,8800.0,27.9628,27.9769,27.9557,27.9557,8800.0
2012-08-22 12:05:00,39.55,39.55,39.52,39.54,14500.0,27.9557,27.9557,27.9345,27.9486,14500.0
2012-08-22 12:10:00,39.54,39.58,39.53,39.56,10500.0,27.9486,27.9769,27.9416,27.9628,10500.0
2012-08-22 12:15:00,39.57,39.6,39.56,39.58,18700.0,27.9698,27.991,27.9628,27.9769,18700.0
2012-08-22 12:20:00,39.58,39.61,39.57,39.6,10800.0,27.9769,27.9981,27.9698,27.991,10800.0
2012-08-22 12:25:00,39.61,39.65,39.6,39.65,13200.0,27.9981,28.0264,27.991,28.0264,13200.0
2012-08-22 12:30:00,39.65,39.65,39.58,39.58,17800.0,28.0264,28.0264,27.9769,27.9769,17800.0
2012-08-22 12:35:00,39.58,39.59,39.56,39.58,11400.0,27.9769,27.984,27.9628,27.9769,11400.0
2012-08-22 12:40:00,39.58,39.61,39.57,39.58,13800.0,27.9769,27.9981,27.9698,27.9769,13800.0
2012-08-22 12:45:00,39.59,39.6,39.58,39.59,7500.0,27.984,27.991,27.9769,27.984,7500.0
2012-08-22 12:50:00,39.58,39.6,39.56,39.6,12000.0,27.9769,27.991,27.9628,27.991,12000.0
2012-08-22 12:55:00,39.59,39.62,39.59,39.61,14600.0,27.984,28.0052,27.984,27.9981,14600.0
2012-08-22 13:00:00,39.61,39.64,39.6,39.63,14600.0,27.9981,28.0193,27.991,28.0122,14600.0
2012-08-22 13:05:00,39.62,39.63,39.59,39.6,10500.0,28.0052,28.0122,27.984,27.991,10500.0
2012-08-22 13:10:00,39.6,39.63,39.6,39.62,5500.0,27.991,28.0122,27.991,28.0052,5500.0
2012-08-22 13:15:00,39.62,39.64,39.59,39.61,13300.0,28.0052,28.0193,27.984,27.9981,13300.0
2012-08-22 13:20:00,39.62,39.66,39.61,39.66,6900.0,28.0052,28.0334,27.9981,28.0334,6900.0
2012-08-22 13:25:00,39.65,39.65,39.63,39.64,8100.0,28.0264,28.0264,28.0122,28.0193,8100.0
2012-08-22 13:30:00,39.63,39.64,39.61,39.63,8000.0,28.0122,28.0193,27.9981,28.0122,8000.0
2012-08-22 13:35:00,39.62,39.64,39.61,39.62,7000.0,28.0052,28.0193,27.9981,28.0052,7000.0
2012-08-22 13:40:00,39.61,39.64,39.6,39.63,11300.0,27.9981,28.0193,27.991,28.0122,11300.0
2012-08-22 13:45:00,39.64,39.65,39.6,39.6,5600.0,28.0193,28.0264,27.991,27.991,5600.0
2012-08-22 13:50:00,39.61,39.63,39.6,39.63,4600.0,27.9981,28.0122,27.991,28.0122,4600.0
2012-08-22 13:55:00,39.62,39.64,39.6,39.62,8300.0,28.0052,28.0193,27.991,28.0052,8300.0
2012-08-22 14:00:00,39.63,39.72,39.63,39.71,56000.0,28.0122,28.0759,28.0122,28.0688,56000.0
2012-08-22 14:05:00,39.72,39.72,39.65,39.66,22900.0,28.0759,28.0759,28.0264,28.0334,22900.0
2012-08-22 14:10:00,39.66,39.68,39.62,39.62,20300.0,28.0334,28.0476,28.0052,28.0052,20300.0
2012-08-22 14:15:00,39.63,39.66,39.57,39.59,39600.0,28.0122,28.0334,27.9698,27.984,39600.0
2012-08-22 14:20:00,39.6,39.61,39.57,39.58,17800.0,27.991,27.9981,27.9698,27.9769,17800.0
2012-08-22 14:25:00,39.58,39.6,39.55,39.6,39100.0,27.9769,27.991,27.9557,27.991,39100.0
2012-08-22 14:30:00,39.6,39.63,39.59,39.63,13300.0,27.991,28.0122,27.984,28.0122,13300.0
2012-08-22 14:35:00,39.63,39.7,39.62,39.69,17400.0,28.0122,28.0617,28.0052,28.0546,17400.0
2012-08-22 14:40:00,39.69,39.74,39.69,39.71,13400.0,28.0546,28.09,28.0546,28.0688,13400.0
2012-08-22 14:45:00,39.71,39.74,39.69,39.7,15300.0,28.0688,28.09,28.0546,28.0617,15300.0
2012-08-22 14:50:00,39.71,39.74,39.69,39.73,10500.0,28.0688,28.09,28.0546,28.0829,10500.0
2012-08-22 14:55:00,39.73,39.74,39.71,39.71,10500.0,28.0829,28.09,28.0688,28.0688,10500.0
2012-08-22 15:00:00,39.69,39.72,39.67,39.71,19600.0,28.0546,28.0759,28.0405,28.0688,19600.0
2012-08-22 15:05:00,39.71,39.73,39.7,39.72,7400.0,28.0688,28.0829,28.0617,28.0759,7400.0
2012-08-22 15:10:00,39.72,39.74,39.69,39.7,13400.0,28.0759,28.09,28.0546,28.0617,13400.0
2012-08-22 15:15:00,39.7,39.72,39.66,39.66,9700.0,28.0617,28.0759,28.0334,28.0334,9700.0
2012-08-22 15:20:00,39.67,39.69,39.65,39.67,19500.0,28.0405,28.0546,28.0264,28.0405,19500.0
2012-08-22 15:25:00,39.67,39.69,39.64,39.66,23100.0,28.0405,28.0546,28.0193,28.0334,23100.0
2012-08-22 15:30:00,39.66,39.67,39.6,39.62,115100.0,28.0334,28.0405,27.991,28.0052,115100.0
2012-08-22 15:35:00,39.63,39.67,39.62,39.66,25200.0,28.0122,28.0405,28.0052,28.0334,25200.0
2012-08-22 15:40:00,39.66,39.67,39.63,39.64,52600.0,28.0334,28.0405,28.0122,28.0193,52600.0
2012-08-22 15:45:00,39.63,39.65,39.59,39.62,50800.0,28.0122,28.0264,27.984,28.0052,50800.0
2012-08-22 15:50:00,39.62,39.64,39.6,39.61,84000.0,28.0052,28.0193,27.991,27.9981,84000.0
2012-08-22 15:55:00,39.6,39.63,39.59,39.62,130400.0,27.991,28.0122,27.984,28.0052,130400.0
2012-08-23 09:30:00,39.55,39.67,39.33,39.63,121900.0,27.9557,28.0405,27.8002,28.0122,121900.0
2012-08-23 09:35:00,39.62,39.65,39.53,39.54,18100.0,28.0052,28.0264,27.9416,27.9486,18100.0
2012-08-23 09:40:00,39.53,39.65,39.48,39.65,49800.0,27.9416,28.0264,27.9062,28.0264,49800.0
2012-08-23 09:45:00,39.65,39.73,39.62,39.66,29600.0,28.0264,28.0829,28.0052,28.0334,29600.0
2012-08-23 09:50:00,39.68,39.71,39.66,39.66,17300.0,28.0476,28.0688,28.0334,28.0334,17300.0
2012-08-23 09:55:00,39.66,39.66,39.55,39.55,39500.0,28.0334,28.0334,27.9557,27.9557,39500.0
2012-08-23 10:00:00,39.55,39.59,39.5,39.51,65200.0,27.9557,27.984,27.9203,27.9274,65200.0
2012-08-23 10:05:00,39.51,39.6,39.46,39.5,143600.0,27.9274,27.991,27.8921,27.9203,143600.0
2012-08-23 10:10:00,39.51,39.56,39.5,39.52,33000.0,27.9274,27.9628,27.9203,27.9345,33000.0
2012-08-23 10:15:00,39.52,39.52,39.48,39.49,14400.0,27.9345,27.9345,27.9062,27.9133,14400.0
2012-08-23 10:20:00,39.49,39.5,39.47,39.48,15600.0,27.9133,27.9203,27.8991,27.9062,15600.0
2012-08-23 10:25:00,39.48,39.51,39.47,39.5,53800.0,27.9062,27.9274,27.8991,27.9203,53800.0
2012-08-23 10:30:00,39.5,39.52,39.48,39.52,29500.0,27.9203,27.9345,27.9062,27.9345,29500.0
2012-08-23 10:35:00,39.51,39.56,39.49,39.56,38300.0,27.9274,27.9628,27.9133,27.9628,38300.0
2012-08-23 10:40:00,39.57,39.57,39.54,39.55,8900.0,27.9698,27.9698,27.9486,27.9557,8900.0
2012-08-23 10:45:00,39.54,39.58,39.53,39.54,11200.0,27.9486,27.9769,27.9416,27.9486,11200.0
2012-08-23 10:50:00,39.55,39.58,39.54,39.56,7400.0,27.9557,27.9769,27.9486,27.9628,7400.0
2012-08-23 10:55:00,39.56,39.59,39.53,39.59,13400.0,27.9628,27.984,27.9416,27.984,13400.0
2012-08-23 11:00:00,39.59,39.59,39.49,39.5,18000.0,27.984,27.984,27.9133,27.9203,18000.0
2012-08-23 11:05:00,39.5,39.55,39.48,39.53,55400.0,27.9203,27.9557,27.9062,27.9416,55400.0
2012-08-23 11:10:00,39.54,39.58,39.52,39.57,14900.0,27.9486,27.9769,27.9345,27.9698,14900.0
2012-08-23 11:15:00,39.57,39.58,39.48,39.51,43500.0,27.9698,27.9769,27.9062,27.9274,43500.0
2012-08-23 11:20:00,39.5,39.57,39.5,39.56,26800.0,27.9203,27.9698,27.9203,27.9628,26800.0
2012-08-23 11:25:00,39.55,39.59,39.54,39.55,34300.0,27.9557,27.984,27.9486,27.9557,34300.0
2012-08-23 11:30:00,39.55,39.55,39.48,39.51,19600.0,27.9557,27.9557,27.9062,27.9274,19600.0
2012-08-23 11:35:00,39.51,39.52,39.49,39.49,40400.0,27.9274,27.9345,27.9133,27.9133,40400.0
2012-08-23 11:40:00,39.5,39.56,39.49,39.56,32000.0,27.9203,27.9628,27.9133,27.9628,32000.0
2012-08-23 11:45:00,39.57,39.58,39.55,39.58,26800.0,27.9698,27.9769,27.9557,27.9769,26800.0
2012-08-23 11:50:00,39.58,39.59,39.56,39.57,44000.0,27.9769,27.984,27.9628,27.9698,44000.0
2012-08-23 11:55:00,39.57,39.6,39.57,39.58,38300.0,27.9698,27.991,27.9698,27.9769,38300.0
2012-08-23 12:00:00,39.58,39.59,39.53,39.54,16100.0,27.9769,27.984,27.9416,27.9486,16100.0
2012-08-23 12:05:00,39.54,39.56,39.5,39.55,12900.0,27.9486,27.9628,27.9203,27.9557,12900.0
2012-08-23 12:10:00,39.55,39.55,39.51,39.52,52600.0,27.9557,27.9557,27.9274,27.9345,52600.0
2012-08-23 12:15:00,39.52,39.59,39.52,39.58,26500.0,27.9345,27.984,27.9345,27.9769,26500.0
2012-08-23 12:20:00,39.58,39.58,39.54,39.55,15300.0,27.9769,27.9769,27.9486,27.9557,15300.0
2012-08-23 12:25:00,39.55,39.56,39.54,39.54,5400.0,27.9557,27.9628,27.9486,27.9486,5400.0
2012-08-23 12:30:00,39.54,39.55,39.51,39.55,32600.0,27.9486,27.9557,27.9274,27.9557,32600.0
2012-08-23 12:35:00,39.55,39.59,39.54,39.59,19000.0,27.9557,27.984,27.9486,27.984,19000.0
2012-08-23 12:40:00,39.59,39.66,39.59,39.64,46500.0,27.984,28.0334,27.984,28.0193,46500.0
2012-08-23 12:45:00,39.65,39.67,39.62,39.64,24800.0,28.0264,28.0405,28.0052,28.0193,24800.0
2012-08-23 12:50:00,39.64,39.64,39.55,39.55,28100.0,28.0193,28.0193,27.9557,27.9557,28100.0
2012-08-23 12:55:00,39.54,39.54,39.52,39.54,10800.0,27.9486,27.9486,27.9345,27.9486,10800.0
2012-08-23 13:00:00,39.53,39.55,39.5,39.51,71600.0,27.9416,27.9557,27.9203,27.9274,71600.0
2012-08-23 13:05:00,39.51,39.52,39.51,39.52,15900.0,27.9274,27.9345,27.9274,27.9345,15900.0
2012-08-23 13:10:00,39.52,39.55,39.49,39.5,35000.0,27.9345,27.9557,27.9133,27.9203,35000.0
2012-08-23 13:15:00,39.49,39.51,39.47,39.49,70100.0,27.9133,27.9274,27.8991,27.9133,70100.0
2012-08-23 13:20:00,39.5,39.52,39.47,39.47,14000.0,27.9203,27.9345,27.8991,27.8991,14000.0
2012-08-23 13:25:00,39.48,39.5,39.46,39.49,27700.0,27.9062,27.9203,27.8921,27.9133,27700.0
2012-08-23 13:30:00,39.49,39.5,39.47,39.48,23900.0,27.9133,27.9203,27.8991,27.9062,23900.0
2012-08-23 13:35:00,39.47,39.5,39.46,39.46,34300.0,27.8991,27.9203,27.8921,27.8921,34300.0
2012-08-23 13:40:00,39.46,39.5,39.45,39.5,17900.0,27.8921,27.9203,27.885,27.9203,17900.0
2012-08-23 13:45:00,39.5,39.5,39.49,39.49,13400.0,27.9203,27.9203,27.9133,27.9133,13400.0
2012-08-23 13:50:00,39.5,39.5,39.47,39.47,32300.0,27.9203,27.9203,27.8991,27.8991,32300.0
2012-08-23 13:55:00,39.48,39.48,39.46,39.46,18700.0,27.9062,27.9062,27.8921,27.8921,18700.0
2012-08-23 14:00:00,39.47,39.48,39.45,39.47,17300.0,27.8991,27.9062,27.885,27.8991,17300.0
2012-08-23 14:05:00,39.48,39.49,39.47,39.49,12500.0,27.9062,27.9133,27.8991,27.9133,12500.0
2012-08-23 14:10:00,39.48,39.51,39.48,39.51,32500.0,27.9062,27.9274,27.9062,27.9274,32500.0
2012-08-23 14:15:00,39.49,39.5,39.46,39.47,18300.0,27.9133,27.9203,27.8921,27.8991,18300.0
2012-08-23 14:20:00,39.47,39.48,39.44,39.46,23500.0,27.8991,27.9062,27.8779,27.8921,23500.0
2012-08-23 14:25:00,39.46,39.49,39.46,39.46,20100.0,27.8921,27.9133,27.8921,27.8921,20100.0
2012-08-23 14:30:00,39.46,39.48,39.46,39.48,12400.0,27.8921,27.9062,27.8921,27.9062,12400.0
2012-08-23 14:35:00,39.47,39.51,39.46,39.47,60400.0,27.8991,27.9274,27.8921,27.8991,60400.0
2012-08-23 14:40:00,39.48,39.51,39.48,39.5,9700.0,27.9062,27.9274,27.9062,27.9203,9700.0
2012-08-23 14:45:00,39.51,39.54,39.48,39.53,33500.0,27.9274,27.9486,27.9062,27.9416,33500.0
2012-08-23 14:50:00,39.53,39.53,39.49,39.5,20600.0,27.9416,27.9416,27.9133,27.9203,20600.0
2012-08-23 14:55:00,39.51,39.51,39.48,39.49,24900.0,27.9274,27.9274,27.9062,27.9133,24900.0
2012-08-23 15:00:00,39.5,39.52,39.5,39.51,19600.0,27.9203,27.9345,27.9203,27.9274,19600.0
2012-08-23 15:05:00,39.51,39.52,39.5,39.51,32200.0,27.9274,27.9345,27.9203,27.9274,32200.0
2012-08-23 15:10:00,39.52,39.54,39.5,39.52,20200.0,27.9345,27.9486,27.9203,27.9345,20200.0
2012-08-23 15:15:00,39.53,39.56,39.53,39.55,12700.0,27.9416,27.9628,27.9416,27.9557,12700.0
2012-08-23 15:20:00,39.56,39.56,39.47,39.5,40200.0,27.9628,27.9628,27.8991,27.9203,40200.0
2012-08-23 15:25:00,39.5,39.57,39.5,39.55,17400.0,27.9203,27.9698,27.9203,27.9557,17400.0
2012-08-23 15:30:00,39.54,39.54,39.49,39.51,117600.0,27.9486,27.9486,27.9133,27.9274,117600.0
2012-08-23 15:35:00,39.51,39.55,39.5,39.5,47400.0,27.9274,27.9557,27.9203,27.9203,47400.0
2012-08-23 15:40:00,39.5,39.53,39.48,39.48,78000.0,27.9203,27.9416,27.9062,27.9062,78000.0
2012-08-23 15:45:00,39.49,39.56,39.48,39.53,116400.0,27.9133,27.9628,27.9062,27.9416,116400.0
2012-08-23 15:50:00,39.53,39.54,39.5,39.53,142200.0,27.9416,27.9486,27.9203,27.9416,142200.0
2012-08-23 15:55:00,39.52,39.55,39.49,39.55,285800.0,27.9345,27.9557,27.9133,27.9557,285800.0
2012-08-24 09:30:00,39.56,39.62,39.43,39.5,55200.0,27.9628,28.0052,27.8709,27.9203,55200.0
2012-08-24 09:35:00,39.5,39.52,39.39,39.39,66700.0,27.9203,27.9345,27.8426,27.8426,66700.0
2012-08-24 09:40:00,39.4,39.45,39.38,39.4,56300.0,27.8497,27.885,27.8355,27.8497,56300.0
2012-08-24 09:45:00,39.4,39.43,39.32,39.32,67000.0,27.8497,27.8709,27.7931,27.7931,67000.0
2012-08-24 09:50:00,39.32,39.33,39.3,39.3,35100.0,27.7931,27.8002,27.779,27.779,35100.0
2012-08-24 09:55:00,39.31,39.33,39.3,39.33,31400.0,27.786,27.8002,27.779,27.8002,31400.0
2012-08-24 10:00:00,39.35,39.42,39.35,39.38,33700.0,27.8143,27.8638,27.8143,27.8355,33700.0
2012-08-24 10:05:00,39.39,39.39,39.35,39.37,23100.0,27.8426,27.8426,27.8143,27.8285,23100.0
2012-08-24 10:10:00,39.38,39.42,39.37,39.38,26600.0,27.8355,27.8638,27.8285,27.8355,26600.0
2012-08-24 10:15:00,39.39,39.4,39.37,39.39,19100.0,27.8426,27.8497,27.8285,27.8426,19100.0
2012-08-24 10:20:00,39.39,39.39,39.36,39.36,16300.0,27.8426,27.8426,27.8214,27.8214,16300.0
2012-08-24 10:25:00,39.35,39.39,39.35,39.37,20800.0,27.8143,27.8426,27.8143,27.8285,20800.0
2012-08-24 10:30:00,39.37,39.4,39.37,39.37,19300.0,27.8285,27.8497,27.8285,27.8285,19300.0
2012-08-24 10:35:00,39.37,39.4,39.35,39.39,59100.0,27.8285,27.8497,27.8143,27.8426,59100.0
2012-08-24 10:40:00,39.39,39.42,39.37,39.41,22600.0,27.8426,27.8638,27.8285,27.8567,22600.0
2012-08-24 10:45:00,39.42,39.42,39.38,39.39,34700.0,27.8638,27.8638,27.8355,27.8426,34700.0
2012-08-24 10:50:00,39.4,39.41,39.38,39.4,22900.0,27.8497,27.8567,27.8355,27.8497,22900.0
2012-08-24 10:55:00,39.4,39.41,39.35,39.41,88200.0,27.8497,27.8567,27.8143,27.8567,88200.0
2012-08-24 11:00:00,39.41,39.46,39.41,39.45,43000.0,27.8567,27.8921,27.8567,27.885,43000.0
2012-08-24 11:05:00,39.44,39.47,39.44,39.45,30700.0,27.8779,27.8991,27.8779,27.885,30700.0
2012-08-24 11:10:00,39.45,39.48,39.44,39.48,25000.0,27.885,27.9062,27.8779,27.9062,25000.0
2012-08-24 11:15:00,39.48,39.59,39.48,39.55,36700.0,27.9062,27.984,27.9062,27.9557,36700.0
2012-08-24 11:20:00,39.55,39.57,39.53,39.53,24400.0,27.9557,27.9698,27.9416,27.9416,24400.0
2012-08-24 11:25:00,39.53,39.54,39.52,39.52,23800.0,27.9416,27.9486,27.9345,27.9345,23800.0
2012-08-24 11:30:00,39.53,39.58,39.53,39.56,28300.0,27.9416,27.9769,27.9416,27.9628,28300.0
2012-08-24 11:35:00,39.55,39.56,39.51,39.55,24100.0,27.9557,27.9628,27.9274,27.9557,24100.0
2012-08-24 11:40:00,39.55,39.55,39.51,39.51,10100.0,27.9557,27.9557,27.9274,27.9274,10100.0
2012-08-24 11:45:00,39.51,39.53,39.51,39.52,6900.0,27.9274,27.9416,27.9274,27.9345,6900.0
2012-08-24 11:50:00,39.52,39.54,39.52,39.53,27000.0,27.9345,27.9486,27.9345,27.9416,27000.0
2012-08-24 11:55:00,39.53,39.55,39.5,39.5,15500.0,27.9416,27.9557,27.9203,27.9203,15500.0
2012-08-24 12:00:00,39.51,39.52,39.5,39.51,8600.0,27.9274,27.9345,27.9203,27.9274,8600.0
2012-08-24 12:05:00,39.52,39.54,39.51,39.53,16900.0,27.9345,27.9486,27.9274,27.9416,16900.0
2012-08-24 12:10:00,39.53,39.54,39.49,39.49,15400.0,27.9416,27.9486,27.9133,27.9133,15400.0
2012-08-24 12:15:00,39.5,39.5,39.47,39.47,14000.0,27.9203,27.9203,27.8991,27.8991,14000.0
2012-08-24 12:20:00,39.48,39.49,39.47,39.49,17500.0,27.9062,27.9133,27.8991,27.9133,17500.0
2012-08-24 12:25:00,39.49,39.51,39.45,39.5,25900.0,27.9133,27.9274,27.885,27.9203,25900.0
2012-08-24 12:30:00,39.49,39.51,39.47,39.47,12900.0,27.9133,27.9274,27.8991,27.8991,12900.0
2012-08-24 12:35:00,39.48,39.5,39.48,39.49,8600.0,27.9062,27.9203,27.9062,27.9133,8600.0
2012-08-24 12:40:00,39.49,39.52,39.49,39.52,21800.0,27.9133,27.9345,27.9133,27.9345,21800.0
2012-08-24 12:45:00,39.51,39.54,39.51,39.54,10600.0,27.9274,27.9486,27.9274,27.9486,10600.0
2012-08-24 12:50:00,39.54,39.54,39.5,39.5,8700.0,27.9486,27.9486,27.9203,27.9203,8700.0
2012-08-24 12:55:00,39.51,39.51,39.49,39.49,14300.0,27.9274,27.9274,27.9133,27.9133,14300.0
2012-08-24 13:00:00,39.49,39.51,39.48,39.5,22600.0,27.9133,27.9274,27.9062,27.9203,22600.0
2012-08-24 13:05:00,39.51,39.54,39.48,39.53,35900.0,27.9274,27.9486,27.9062,27.9416,35900.0
2012-08-24 13:10:00,39.53,39.54,39.52,39.53,14900.0,27.9416,27.9486,27.9345,27.9416,14900.0
2012-08-24 13:15:00,39.53,39.54,39.51,39.53,26600.0,27.9416,27.9486,27.9274,27.9416,26600.0
2012-08-24 13:20:00,39.53,39.55,39.51,39.55,23000.0,27.9416,27.9557,27.9274,27.9557,23000.0
2012-08-24 13:25:00,39.55,39.57,39.54,39.57,7900.0,27.9557,27.9698,27.9486,27.9698,7900.0
2012-08-24 13:30:00,39.57,39.58,39.56,39.58,21900.0,27.9698,27.9769,27.9628,27.9769,21900.0
2012-08-24 13:35:00,39.58,39.6,39.57,39.6,27000.0,27.9769,27.991,27.9698,27.991,27000.0
2012-08-24 13:40:00,39.6,39.63,39.59,39.61,16300.0,27.991,28.0122,27.984,27.9981,16300.0
2012-08-24 13:45:00,39.61,39.67,39.61,39.66,12600.0,27.9981,28.0405,27.9981,28.0334,12600.0
2012-08-24 13:50:00,39.66,39.7,39.65,39.65,19800.0,28.0334,28.0617,28.0264,28.0264,19800.0
2012-08-24 13:55:00,39.66,39.66,39.62,39.64,9000.0,28.0334,28.0334,28.0052,28.0193,9000.0
2012-08-24 14:00:00,39.65,39.65,39.64,39.65,8800.0,28.0264,28.0264,28.0193,28.0264,8800.0
2012-08-24 14:05:00,39.65,39.65,39.6,39.62,20700.0,28.0264,28.0264,27.991,28.0052,20700.0
2012-08-24 14:10:00,39.62,39.62,39.61,39.61,4500.0,28.0052,28.0052,27.9981,27.9981,4500.0
2012-08-24 14:15:00,39.61,39.63,39.61,39.63,15000.0,27.9981,28.0122,27.9981,28.0122,15000.0
2012-08-24 14:20:00,39.62,39.69,39.62,39.66,36700.0,28.0052,28.0546,28.0052,28.0334,36700.0
2012-08-24 14:25:00,39.66,39.7,39.65,39.7,20400.0,28.0334,28.0617,28.0264,28.0617,20400.0
2012-08-24 14:30:00,39.69,39.7,39.62,39.69,47600.0,28.0546,28.0617,28.0052,28.0546,47600.0
2012-08-24 14:35:00,39.68,39.68,39.62,39.63,57400.0,28.0476,28.0476,28.0052,28.0122,57400.0
2012-08-24 14:40:00,39.63,39.69,39.63,39.66,14800.0,28.0122,28.0546,28.0122,28.0334,14800.0
2012-08-24 14:45:00,39.67,39.69,39.66,39.69,11300.0,28.0405,28.0546,28.0334,28.0546,11300.0
2012-08-24 14:50:00,39.69,39.7,39.67,39.67,12800.0,28.0546,28.0617,28.0405,28.0405,12800.0
2012-08-24 14:55:00,39.67,39.69,39.67,39.69,10800.0,28.0405,28.0546,28.0405,28.0546,10800.0
2012-08-24 15:00:00,39.68,39.7,39.68,39.69,11500.0,28.0476,28.0617,28.0476,28.0546,11500.0
2012-08-24 15:05:00,39.7,39.7,39.67,39.69,14300.0,28.0617,28.0617,28.0405,28.0546,14300.0
2012-08-24 15:10:00,39.69,39.73,39.69,39.73,13800.0,28.0546,28.0829,28.0546,28.0829,13800.0
2012-08-24 15:15:00,39.73,39.75,39.71,39.74,10500.0,28.0829,28.0971,28.0688,28.09,10500.0
2012-08-24 15:20:00,39.74,39.76,39.73,39.76,12100.0,28.09,28.1041,28.0829,28.1041,12100.0
2012-08-24 15:25:00,39.76,39.78,39.73,39.73,65800.0,28.1041,28.1183,28.0829,28.0829,65800.0
2012-08-24 15:30:00,39.73,39.74,39.71,39.72,12700.0,28.0829,28.09,28.0688,28.0759,12700.0
2012-08-24 15:35:00,39.72,39.74,39.69,39.74,18400.0,28.0759,28.09,28.0546,28.09,18400.0
2012-08-24 15:40:00,39.75,39.8,39.74,39.79,42900.0,28.0971,28.1324,28.09,28.1253,42900.0
2012-08-24 15:45:00,39.78,39.83,39.77,39.78,24200.0,28.1183,28.1536,28.1112,28.1183,24200.0
2012-08-24 15:50:00,39.77,39.78,39.71,39.72,33900.0,28.1112,28.1183,28.0688,28.0759,33900.0
2012-08-24 15:55:00,39.73,39.74,39.71,39.73,42800.0,28.0829,28.09,28.0688,28.0829,42800.0
2012-08-27 09:30:00,39.73,39.82,39.59,39.61,56400.0,28.0829,28.1465,27.984,27.9981,56400.0
2012-08-27 09:35:00,39.65,39.65,39.58,39.62,22500.0,28.0264,28.0264,27.9769,28.0052,22500.0
2012-08-27 09:40:00,39.63,39.68,39.57,39.59,43500.0,28.0122,28.0476,27.9698,27.984,43500.0
2012-08-27 09:45:00,39.57,39.61,39.55,39.6,26900.0,27.9698,27.9981,27.9557,27.991,26900.0
2012-08-27 09:50:00,39.59,39.59,39.54,39.56,41000.0,27.984,27.984,27.9486,27.9628,41000.0
2012-08-27 09:55:00,39.56,39.56,39.53,39.55,20600.0,27.9628,27.9628,27.9416,27.9557,20600.0
2012-08-27 10:00:00,39.55,39.67,39.55,39.66,12500.0,27.9557,28.0405,27.9557,28.0334,12500.0
2012-08-27 10:05:00,39.66,39.71,39.6,39.71,58900.0,28.0334,28.0688,27.991,28.0688,58900.0
2012-08-27 10:10:00,39.72,39.73,39.62,39.63,22600.0,28.0759,28.0829,28.0052,28.0122,22600.0
2012-08-27 10:15:00,39.63,39.71,39.63,39.67,11200.0,28.0122,28.0688,28.0122,28.0405,11200.0
2012-08-27 10:20:00,39.66,39.71,39.59,39.68,81300.0,28.0334,28.0688,27.984,28.0476,81300.0
2012-08-27 10:25:00,39.67,39.72,39.65,39.72,19800.0,28.0405,28.0759,28.0264,28.0759,19800.0
2012-08-27 10:30:00,39.73,39.75,39.7,39.73,17300.0,28.0829,28.0971,28.0617,28.0829,17300.0
2012-08-27 10:35:00,39.73,39.75,39.7,39.75,23400.0,28.0829,28.0971,28.0617,28.0971,23400.0
2012-08-27 10:40:00,39.75,39.76,39.73,39.76,19600.0,28.0971,28.1041,28.0829,28.1041,19600.0
2012-08-27 10:45:00,39.76,39.79,39.75,39.79,13800.0,28.1041,28.1253,28.0971,28.1253,13800.0
2012-08-27 10:50:00,39.8,39.84,39.79,39.81,16000.0,28.1324,28.1607,28.1253,28.1395,16000.0
2012-08-27 10:55:00,39.8,39.81,39.74,39.74,35700.0,28.1324,28.1395,28.09,28.09,35700.0
2012-08-27 11:00:00,39.75,39.75,39.74,39.74,10300.0,28.0971,28.0971,28.09,28.09,10300.0
2012-08-27 11:05:00,39.75,39.75,39.7,39.75,39800.0,28.0971,28.0971,28.0617,28.0971,39800.0
2012-08-27 11:10:00,39.75,39.75,39.74,39.75,20900.0,28.0971,28.0971,28.09,28.0971,20900.0
2012-08-27 11:15:00,39.75,39.84,39.75,39.84,36300.0,28.0971,28.1607,28.0971,28.1607,36300.0
2012-08-27 11:20:00,39.84,39.84,39.78,39.82,18800.0,28.1607,28.1607,28.1183,28.1465,18800.0
2012-08-27 11:25:00,39.82,39.9,39.82,39.9,12200.0,28.1465,28.2031,28.1465,28.2031,12200.0
2012-08-27 11:30:00,39.91,39.93,39.85,39.87,14200.0,28.2102,28.2243,28.1677,28.1819,14200.0
2012-08-27 11:35:00,39.87,39.91,39.87,39.91,7900.0,28.1819,28.2102,28.1819,28.2102,7900.0
2012-08-27 11:40:00,39.91,39.92,39.88,39.88,10700.0,28.2102,28.2172,28.1889,28.1889,10700.0
2012-08-27 11:45:00,39.88,39.9,39.88,39.9,7100.0,28.1889,28.2031,28.1889,28.2031,7100.0
2012-08-27 11:50:00,39.89,39.9,39.87,39.89,12200.0,28.196,28.2031,28.1819,28.196,12200.0
2012-08-27 11:55:00,39.89,39.9,39.87,39.88,7700.0,28.196,28.2031,28.1819,28.1889,7700.0
2012-08-27 12:00:00,39.88,39.9,39.88,39.9,13300.0,28.1889,28.2031,28.1889,28.2031,13300.0
2012-08-27 12:05:00,39.9,39.9,39.86,39.86,9700.0,28.2031,28.2031,28.1748,28.1748,9700.0
2012-08-27 12:10:00,39.87,39.91,39.87,39.9,18100.0,28.1819,28.2102,28.1819,28.2031,18100.0
2012-08-27 12:15:00,39.9,39.9,39.89,39.89,4700.0,28.2031,28.2031,28.196,28.196,4700.0
2012-08-27 12:20:00,39.89,39.91,39.89,39.89,11200.0,28.196,28.2102,28.196,28.196,11200.0
2012-08-27 12:25:00,39.88,39.9,39.87,39.9,14600.0,28.1889,28.2031,28.1819,28.2031,14600.0
2012-08-27 12:30:00,39.91,39.91,39.88,39.89,8100.0,28.2102,28.2102,28.1889,28.196,8100.0
2012-08-27 12:35:00,39.88,39.94,39.88,39.94,13600.0,28.1889,28.2314,28.1889,28.2314,13600.0
2012-08-27 12:40:00,39.94,39.96,39.91,39.96,10400.0,28.2314,28.2455,28.2102,28.2455,10400.0
2012-08-27 12:45:00,39.95,39.97,39.95,39.95,23200.0,28.2384,28.2526,28.2384,28.2384,23200.0
2012-08-27 12:50:00,39.96,39.96,39.89,39.9,14600.0,28.2455,28.2455,28.196,28.2031,14600.0
2012-08-27 12:55:00,39.9,39.94,39.9,39.94,5800.0,28.2031,28.2314,28.2031,28.2314,5800.0
2012-08-27 13:00:00,39.94,39.94,39.92,39.93,5400.0,28.2314,28.2314,28.2172,28.2243,5400.0
2012-08-27 13:05:00,39.93,39.94,39.93,39.93,1000.0,28.2243,28.2314,28.2243,28.2243,1000.0
2012-08-27 13:10:00,39.94,39.95,39.94,39.95,7300.0,28.2314,28.2384,28.2314,28.2384,7300.0
2012-08-27 13:15:00,39.94,39.98,39.94,39.97,80900.0,28.2314,28.2596,28.2314,28.2526,80900.0
2012-08-27 13:20:00,39.98,40.0,39.97,40.0,29800.0,28.2596,28.2738,28.2526,28.2738,29800.0
2012-08-27 13:25:00,40.0,40.01,40.0,40.0,83200.0,28.2738,28.2808,28.2738,28.2738,83200.0
2012-08-27 13:30:00,40.0,40.03,40.0,40.01,13200.0,28.2738,28.295,28.2738,28.2808,13200.0
2012-08-27 13:35:00,40.01,40.01,39.99,40.0,34600.0,28.2808,28.2808,28.2667,28.2738,34600.0
2012-08-27 13:40:00,40.0,40.01,39.98,40.0,39800.0,28.2738,28.2808,28.2596,28.2738,39800.0
2012-08-27 13:45:00,40.0,40.01,39.98,40.0,26900.0,28.2738,28.2808,28.2596,28.2738,26900.0
2012-08-27 13:50:00,40.0,40.01,39.99,39.99,16600.0,28.2738,28.2808,28.2667,28.2667,16600.0
2012-08-27 13:55:00,39.99,40.0,39.98,39.98,10600.0,28.2667,28.2738,28.2596,28.2596,10600.0
2012-08-27 14:00:00,39.98,39.98,39.96,39.97,12900.0,28.2596,28.2596,28.2455,28.2526,12900.0
2012-08-27 14:05:00,39.96,39.97,39.94,39.97,12300.0,28.2455,28.2526,28.2314,28.2526,12300.0
2012-08-27 14:10:00,39.97,39.98,39.95,39.95,8900.0,28.2526,28.2596,28.2384,28.2384,8900.0
2012-08-27 14:15:00,39.95,39.96,39.93,39.94,15400.0,28.2384,28.2455,28.2243,28.2314,15400.0
2012-08-27 14:20:00,39.95,39.96,39.94,39.95,12900.0,28.2384,28.2455,28.2314,28.2384,12900.0
2012-08-27 14:25:00,39.96,39.98,39.9,39.94,61000.0,28.2455,28.2596,28.2031,28.2314,61000.0
2012-08-27 14:30:00,39.93,39.95,39.92,39.92,7600.0,28.2243,28.2384,28.2172,28.2172,7600.0
2012-08-27 14:35:00,39.92,39.95,39.92,39.94,8100.0,28.2172,28.2384,28.2172,28.2314,8100.0
2012-08-27 14:40:00,39.94,39.95,39.94,39.94,28600.0,28.2314,28.2384,28.2314,28.2314,28600.0
2012-08-27 14:45:00,39.94,39.94,39.92,39.94,11200.0,28.2314,28.2314,28.2172,28.2314,11200.0
2012-08-27 14:50:00,39.94,39.95,39.92,39.95,10100.0,28.2314,28.2384,28.2172,28.2384,10100.0
2012-08-27 14:55:00,39.95,39.95,39.91,39.91,13400.0,28.2384,28.2384,28.2102,28.2102,13400.0
2012-08-27 15:00:00,39.91,39.91,39.9,39.9,8200.0,28.2102,28.2102,28.2031,28.2031,8200.0
2012-08-27 15:05:00,39.9,39.91,39.87,39.87,15700.0,28.2031,28.2102,28.1819,28.1819,15700.0
2012-08-27 15:10:00,39.87,39.88,39.82,39.83,26800.0,28.1819,28.1889,28.1465,28.1536,26800.0
2012-08-27 15:15:00,39.82,39.87,39.82,39.86,13800.0,28.1465,28.1819,28.1465,28.1748,13800.0
2012-08-27 15:20:00,39.86,39.86,39.83,39.86,17800.0,28.1748,28.1748,28.1536,28.1748,17800.0
2012-08-27 15:25:00,39.85,39.87,39.85,39.85,13500.0,28.1677,28.1819,28.1677,28.1677,13500.0
2012-08-27 15:30:00,39.85,39.86,39.83,39.83,38700.0,28.1677,28.1748,28.1536,28.1536,38700.0
2012-08-27 15:35:00,39.83,39.85,39.83,39.83,19900.0,28.1536,28.1677,28.1536,28.1536,19900.0
2012-08-27 15:40:00,39.84,39.84,39.78,39.81,157400.0,28.1607,28.1607,28.1183,28.1395,157400.0
2012-08-27 15:45:00,39.81,39.81,39.78,39.78,30100.0,28.1395,28.1395,28.1183,28.1183,30100.0
2012-08-27 15:50:00,39.78,39.8,39.75,39.75,31500.0,28.1183,28.1324,28.0971,28.0971,31500.0
2012-08-27 15:55:00,39.75,39.81,39.75,39.81,57500.0,28.0971,28.1395,28.0971,28.1395,57500.0
2012-08-28 09:30:00,39.67,39.71,39.52,39.59,47300.0,28.0405,28.0688,27.9345,27.984,47300.0
2012-08-28 09:35:00,39.59,39.76,39.59,39.72,20300.0,27.984,28.1041,27.984,28.0759,20300.0
2012-08-28 09:40:00,39.72,39.73,39.63,39.64,34600.0,28.0759,28.0829,28.0122,28.0193,34600.0
2012-08-28 09:45:00,39.63,39.69,39.63,39.65,20200.0,28.0122,28.0546,28.0122,28.0264,20200.0
2012-08-28 09:50:00,39.66,39.66,39.52,39.52,24800.0,28.0334,28.0334,27.9345,27.9345,24800.0
2012-08-28 09:55:00,39.53,39.6,39.5,39.57,24900.0,27.9416,27.991,27.9203,27.9698,24900.0
2012-08-28 10:00:00,39.56,39.57,39.5,39.52,23500.0,27.9628,27.9698,27.9203,27.9345,23500.0
2012-08-28 10:05:00,39.52,39.52,39.45,39.45,33900.0,27.9345,27.9345,27.885,27.885,33900.0
2012-08-28 10:10:00,39.45,39.55,39.45,39.5,27700.0,27.885,27.9557,27.885,27.9203,27700.0
2012-08-28 10:15:00,39.51,39.53,39.5,39.52,13600.0,27.9274,27.9416,27.9203,27.9345,13600.0
2012-08-28 10:20:00,39.52,39.69,39.52,39.66,79600.0,27.9345,28.0546,27.9345,28.0334,79600.0
2012-08-28 10:25:00,39.66,39.71,39.65,39.71,23200.0,28.0334,28.0688,28.0264,28.0688,23200.0
2012-08-28 10:30:00,39.72,39.76,39.66,39.67,16000.0,28.0759,28.1041,28.0334,28.0405,16000.0
2012-08-28 10:35:00,39.66,39.66,39.63,39.64,16600.0,28.0334,28.0334,28.0122,28.0193,16600.0
2012-08-28 10:40:00,39.63,39.72,39.63,39.72,21100.0,28.0122,28.0759,28.0122,28.0759,21100.0
2012-08-28 10:45:00,39.72,39.77,39.7,39.73,21600.0,28.0759,28.1112,28.0617,28.0829,21600.0
2012-08-28 10:50:00,39.73,39.81,39.72,39.81,51900.0,28.0829,28.1395,28.0759,28.1395,51900.0
2012-08-28 10:55:00,39.8,39.8,39.68,39.69,11800.0,28.1324,28.1324,28.0476,28.0546,11800.0
2012-08-28 11:00:00,39.68,39.7,39.68,39.7,19200.0,28.0476,28.0617,28.0476,28.0617,19200.0
2012-08-28 11:05:00,39.71,39.72,39.62,39.64,56400.0,28.0688,28.0759,28.0052,28.0193,56400.0
2012-08-28 11:10:00,39.63,39.65,39.62,39.64,16000.0,28.0122,28.0264,28.0052,28.0193,16000.0
2012-08-28 11:15:00,39.65,39.65,39.62,39.63,12600.0,28.0264,28.0264,28.0052,28.0122,12600.0
2012-08-28 11:20:00,39.63,39.65,39.63,39.64,16700.0,28.0122,28.0264,28.0122,28.0193,16700.0
2012-08-28 11:25:00,39.65,39.65,39.64,39.65,22200.0,28.0264,28.0264,28.0193,28.0264,22200.0
2012-08-28 11:30:00,39.65,39.65,39.64,39.64,7100.0,28.0264,28.0264,28.0193,28.0193,7100.0
2012-08-28 11:35:00,39.64,39.65,39.63,39.63,26800.0,28.0193,28.0264,28.0122,28.0122,26800.0
2012-08-28 11:40:00,39.64,39.64,39.63,39.64,7500.0,28.0193,28.0193,28.0122,28.0193,7500.0
2012-08-28 11:45:00,39.65,39.65,39.64,39.65,7900.0,28.0264,28.0264,28.0193,28.0264,7900.0
2012-08-28 11:50:00,39.65,39.65,39.63,39.64,15000.0,28.0264,28.0264,28.0122,28.0193,15000.0
2012-08-28 11:55:00,39.64,39.65,39.63,39.65,14900.0,28.0193,28.0264,28.0122,28.0264,14900.0
2012-08-28 12:00:00,39.65,39.71,39.65,39.71,14000.0,28.0264,28.0688,28.0264,28.0688,14000.0
2012-08-28 12:05:00,39.7,39.75,39.69,39.7,18400.0,28.0617,28.0971,28.0546,28.0617,18400.0
2012-08-28 12:10:00,39.7,39.7,39.64,39.64,33900.0,28.0617,28.0617,28.0193,28.0193,33900.0
2012-08-28 12:15:00,39.63,39.65,39.63,39.64,12900.0,28.0122,28.0264,28.0122,28.0193,12900.0
2012-08-28 12:20:00,39.64,39.65,39.62,39.63,10800.0,28.0193,28.0264,28.0052,28.0122,10800.0
2012-08-28 12:25:00,39.62,39.63,39.62,39.62,9900.0,28.0052,28.0122,28.0052,28.0052,9900.0
2012-08-28 12:30:00,39.62,39.63,39.58,39.58,10300.0,28.0052,28.0122,27.9769,27.9769,10300.0
2012-08-28 12:35:00,39.59,39.62,39.59,39.62,5400.0,27.984,28.0052,27.984,28.0052,5400.0
2012-08-28 12:40:00,39.62,39.62,39.5,39.58,40700.0,28.0052,28.0052,27.9203,27.9769,40700.0
2012-08-28 12:45:00,39.58,39.63,39.58,39.59,13800.0,27.9769,28.0122,27.9769,27.984,13800.0
2012-08-28 12:50:00,39.6,39.61,39.58,39.6,8200.0,27.991,27.9981,27.9769,27.991,8200.0
2012-08-28 12:55:00,39.61,39.62,39.6,39.61,7300.0,27.9981,28.0052,27.991,27.9981,7300.0
2012-08-28 13:00:00,39.62,39.62,39.5,39.52,17900.0,28.0052,28.0052,27.9203,27.9345,17900.0
2012-08-28 13:05:00,39.52,39.54,39.5,39.53,9700.0,27.9345,27.9486,27.9203,27.9416,9700.0
2012-08-28 13:10:00,39.54,39.55,39.52,39.55,17800.0,27.9486,27.9557,27.9345,27.9557,17800.0
2012-08-28 13:15:00,39.54,39.57,39.52,39.52,9800.0,27.9486,27.9698,27.9345,27.9345,9800.0
2012-08-28 13:20:00,39.52,39.56,39.52,39.55,9000.0,27.9345,27.9628,27.9345,27.9557,9000.0
2012-08-28 13:25:00,39.55,39.57,39.51,39.51,13200.0,27.9557,27.9698,27.9274,27.9274,13200.0
2012-08-28 13:30:00,39.51,39.59,39.51,39.55,46500.0,27.9274,27.984,27.9274,27.9557,46500.0
2012-08-28 13:35:00,39.54,39.58,39.54,39.58,10600.0,27.9486,27.9769,27.9486,27.9769,10600.0
2012-08-28 13:40:00,39.59,39.6,39.58,39.58,9000.0,27.984,27.991,27.9769,27.9769,9000.0
2012-08-28 13:45:00,39.58,39.61,39.56,39.6,17900.0,27.9769,27.9981,27.9628,27.991,17900.0
2012-08-28 13:50:00,39.6,39.6,39.58,39.58,10700.0,27.991,27.991,27.9769,27.9769,10700.0
2012-08-28 13:55:00,39.58,39.6,39.58,39.59,12800.0,27.9769,27.991,27.9769,27.984,12800.0
2012-08-28 14:00:00,39.58,39.61,39.58,39.59,11200.0,27.9769,27.9981,27.9769,27.984,11200.0
2012-08-28 14:05:00,39.6,39.61,39.6,39.6,7100.0,27.991,27.9981,27.991,27.991,7100.0
2012-08-28 14:10:00,39.6,39.62,39.59,39.61,27100.0,27.991,28.0052,27.984,27.9981,27100.0
2012-08-28 14:15:00,39.62,39.65,39.62,39.63,15400.0,28.0052,28.0264,28.0052,28.0122,15400.0
2012-08-28 14:20:00,39.64,39.65,39.64,39.65,11800.0,28.0193,28.0264,28.0193,28.0264,11800.0
2012-08-28 14:25:00,39.65,39.66,39.64,39.66,15600.0,28.0264,28.0334,28.0193,28.0334,15600.0
2012-08-28 14:30:00,39.65,39.66,39.65,39.66,5900.0,28.0264,28.0334,28.0264,28.0334,5900.0
2012-08-28 14:35:00,39.66,39.67,39.65,39.65,8900.0,28.0334,28.0405,28.0264,28.0264,8900.0
2012-08-28 14:40:00,39.65,39.65,39.64,39.65,6900.0,28.0264,28.0264,28.0193,28.0264,6900.0
2012-08-28 14:45:00,39.65,39.66,39.64,39.66,9500.0,28.0264,28.0334,28.0193,28.0334,9500.0
2012-08-28 14:50:00,39.66,39.66,39.6,39.61,13800.0,28.0334,28.0334,27.991,27.9981,13800.0
2012-08-28 14:55:00,39.61,39.65,39.59,39.63,14400.0,27.9981,28.0264,27.984,28.0122,14400.0
2012-08-28 15:00:00,39.64,39.66,39.64,39.65,5700.0,28.0193,28.0334,28.0193,28.0264,5700.0
2012-08-28 15:05:00,39.65,39.66,39.62,39.63,36600.0,28.0264,28.0334,28.0052,28.0122,36600.0
2012-08-28 15:10:00,39.63,39.66,39.63,39.65,9800.0,28.0122,28.0334,28.0122,28.0264,9800.0
2012-08-28 15:15:00,39.66,39.73,39.64,39.65,27600.0,28.0334,28.0829,28.0193,28.0264,27600.0
2012-08-28 15:20:00,39.66,39.66,39.6,39.63,28400.0,28.0334,28.0334,27.991,28.0122,28400.0
2012-08-28 15:25:00,39.62,39.63,39.61,39.61,20700.0,28.0052,28.0122,27.9981,27.9981,20700.0
2012-08-28 15:30:00,39.62,39.63,39.61,39.63,21000.0,28.0052,28.0122,27.9981,28.0122,21000.0
2012-08-28 15:35:00,39.63,39.67,39.62,39.66,24000.0,28.0122,28.0405,28.0052,28.0334,24000.0
2012-08-28 15:40:00,39.67,39.68,39.66,39.68,25100.0,28.0405,28.0476,28.0334,28.0476,25100.0
2012-08-28 15:45:00,39.67,39.69,39.64,39.64,15500.0,28.0405,28.0546,28.0193,28.0193,15500.0
2012-08-28 15:50:00,39.64,39.65,39.61,39.62,55400.0,28.0193,28.0264,27.9981,28.0052,55400.0
2012-08-28 15:55:00,39.62,39.63,39.59,39.61,55800.0,28.0052,28.0122,27.984,27.9981,55800.0
2012-08-29 09:30:00,39.8,39.8,39.61,39.64,55500.0,28.1324,28.1324,27.9981,28.0193,55500.0
2012-08-29 09:35:00,39.65,39.76,39.65,39.69,20000.0,28.0264,28.1041,28.0264,28.0546,20000.0
2012-08-29 09:40:00,39.7,39.78,39.66,39.74,25300.0,28.0617,28.1183,28.0334,28.09,25300.0
2012-08-29 09:45:00,39.75,39.78,39.71,39.74,16900.0,28.0971,28.1183,28.0688,28.09,16900.0
2012-08-29 09:50:00,39.74,39.82,39.72,39.81,18700.0,28.09,28.1465,28.0759,28.1395,18700.0
2012-08-29 09:55:00,39.81,39.82,39.77,39.77,20200.0,28.1395,28.1465,28.1112,28.1112,20200.0
2012-08-29 10:00:00,39.78,39.8,39.73,39.77,22900.0,28.1183,28.1324,28.0829,28.1112,22900.0
2012-08-29 10:05:00,39.78,39.79,39.75,39.75,13600.0,28.1183,28.1253,28.0971,28.0971,13600.0
2012-08-29 10:10:00,39.76,39.8,39.74,39.8,18000.0,28.1041,28.1324,28.09,28.1324,18000.0
2012-08-29 10:15:00,39.79,39.81,39.79,39.8,13400.0,28.1253,28.1395,28.1253,28.1324,13400.0
2012-08-29 10:20:00,39.8,39.8,39.78,39.78,8800.0,28.1324,28.1324,28.1183,28.1183,8800.0
2012-08-29 10:25:00,39.78,39.81,39.78,39.8,13400.0,28.1183,28.1395,28.1183,28.1324,13400.0
2012-08-29 10:30:00,39.8,39.8,39.79,39.8,8400.0,28.1324,28.1324,28.1253,28.1324,8400.0
2012-08-29 10:35:00,39.78,39.8,39.78,39.78,24800.0,28.1183,28.1324,28.1183,28.1183,24800.0
2012-08-29 10:40:00,39.78,39.8,39.76,39.8,29800.0,28.1183,28.1324,28.1041,28.1324,29800.0
2012-08-29 10:45:00,39.81,39.84,39.81,39.82,10100.0,28.1395,28.1607,28.1395,28.1465,10100.0
2012-08-29 10:50:00,39.82,39.82,39.78,39.8,16400.0,28.1465,28.1465,28.1183,28.1324,16400.0
2012-08-29 10:55:00,39.8,39.81,39.78,39.8,16800.0,28.1324,28.1395,28.1183,28.1324,16800.0
2012-08-29 11:00:00,39.81,39.81,39.78,39.78,14300.0,28.1395,28.1395,28.1183,28.1183,14300.0
2012-08-29 11:05:00,39.78,39.79,39.75,39.77,12600.0,28.1183,28.1253,28.0971,28.1112,12600.0
2012-08-29 11:10:00,39.78,39.8,39.78,39.8,7300.0,28.1183,28.1324,28.1183,28.1324,7300.0
2012-08-29 11:15:00,39.8,39.8,39.79,39.8,9900.0,28.1324,28.1324,28.1253,28.1324,9900.0
2012-08-29 11:20:00,39.8,39.86,39.8,39.83,26500.0,28.1324,28.1748,28.1324,28.1536,26500.0
2012-08-29 11:25:00,39.83,39.87,39.83,39.86,20500.0,28.1536,28.1819,28.1536,28.1748,20500.0
2012-08-29 11:30:00,39.86,39.89,39.85,39.89,9900.0,28.1748,28.196,28.1677,28.196,9900.0
2012-08-29 11:35:00,39.88,39.92,39.88,39.91,15200.0,28.1889,28.2172,28.1889,28.2102,15200.0
2012-08-29 11:40:00,39.89,39.93,39.89,39.9,14100.0,28.196,28.2243,28.196,28.2031,14100.0
2012-08-29 11:45:00,39.9,39.94,39.9,39.94,9600.0,28.2031,28.2314,28.2031,28.2314,9600.0
2012-08-29 11:50:00,39.94,39.95,39.92,39.93,16000.0,28.2314,28.2384,28.2172,28.2243,16000.0
2012-08-29 11:55:00,39.94,39.94,39.92,39.93,12000.0,28.2314,28.2314,28.2172,28.2243,12000.0
2012-08-29 12:00:00,39.93,39.94,39.93,39.93,6800.0,28.2243,28.2314,28.2243,28.2243,6800.0
2012-08-29 12:05:00,39.93,39.94,39.92,39.92,10300.0,28.2243,28.2314,28.2172,28.2172,10300.0
2012-08-29 12:10:00,39.92,39.93,39.92,39.93,1100.0,28.2172,28.2243,28.2172,28.2243,1100.0
2012-08-29 12:15:00,39.93,39.95,39.92,39.92,19700.0,28.2243,28.2384,28.2172,28.2172,19700.0
2012-08-29 12:20:00,39.92,39.93,39.92,39.93,9600.0,28.2172,28.2243,28.2172,28.2243,9600.0
2012-08-29 12:25:00,39.93,39.99,39.92,39.98,39000.0,28.2243,28.2667,28.2172,28.2596,39000.0
2012-08-29 12:30:00,39.97,39.98,39.95,39.96,13600.0,28.2526,28.2596,28.2384,28.2455,13600.0
2012-08-29 12:35:00,39.96,39.98,39.95,39.98,13300.0,28.2455,28.2596,28.2384,28.2596,13300.0
2012-08-29 12:40:00,39.98,39.98,39.97,39.97,7300.0,28.2596,28.2596,28.2526,28.2526,7300.0
2012-08-29 12:45:00,39.98,40.02,39.97,40.02,26900.0,28.2596,28.2879,28.2526,28.2879,26900.0
2012-08-29 12:50:00,40.01,40.01,40.0,40.01,11900.0,28.2808,28.2808,28.2738,28.2808,11900.0
2012-08-29 12:55:00,40.01,40.01,39.99,40.0,15700.0,28.2808,28.2808,28.2667,28.2738,15700.0
2012-08-29 13:00:00,40.0,40.02,39.99,40.0,23500.0,28.2738,28.2879,28.2667,28.2738,23500.0
2012-08-29 13:05:00,40.0,40.01,39.99,40.0,28200.0,28.2738,28.2808,28.2667,28.2738,28200.0
2012-08-29 13:10:00,40.01,40.04,40.01,40.03,14200.0,28.2808,28.302,28.2808,28.295,14200.0
2012-08-29 13:15:00,40.03,40.04,40.0,40.01,9600.0,28.295,28.302,28.2738,28.2808,9600.0
2012-08-29 13:20:00,40.02,40.03,40.01,40.02,8000.0,28.2879,28.295,28.2808,28.2879,8000.0
2012-08-29 13:25:00,40.03,40.03,40.01,40.02,11300.0,28.295,28.295,28.2808,28.2879,11300.0
2012-08-29 13:30:00,40.02,40.04,40.02,40.04,11300.0,28.2879,28.302,28.2879,28.302,11300.0
2012-08-29 13:35:00,40.04,40.06,40.03,40.06,20100.0,28.302,28.3162,28.295,28.3162,20100.0
2012-08-29 13:40:00,40.05,40.08,40.04,40.08,14000.0,28.3091,28.3303,28.302,28.3303,14000.0
2012-08-29 13:45:00,40.08,40.08,40.06,40.06,11000.0,28.3303,28.3303,28.3162,28.3162,11000.0
2012-08-29 13:50:00,40.06,40.08,40.02,40.03,12500.0,28.3162,28.3303,28.2879,28.295,12500.0
2012-08-29 13:55:00,40.03,40.06,40.02,40.05,18700.0,28.295,28.3162,28.2879,28.3091,18700.0
2012-08-29 14:00:00,40.06,40.07,40.03,40.03,29400.0,28.3162,28.3232,28.295,28.295,29400.0
2012-08-29 14:05:00,40.04,40.04,40.0,40.0,16200.0,28.302,28.302,28.2738,28.2738,16200.0
2012-08-29 14:10:00,40.0,40.01,39.99,40.01,16800.0,28.2738,28.2808,28.2667,28.2808,16800.0
2012-08-29 14:15:00,40.02,40.02,39.98,40.01,20900.0,28.2879,28.2879,28.2596,28.2808,20900.0
2012-08-29 14:20:00,40.01,40.01,40.0,40.01,10700.0,28.2808,28.2808,28.2738,28.2808,10700.0
2012-08-29 14:25:00,40.01,40.01,40.0,40.01,6000.0,28.2808,28.2808,28.2738,28.2808,6000.0
2012-08-29 14:30:00,40.0,40.01,39.96,39.97,17300.0,28.2738,28.2808,28.2455,28.2526,17300.0
2012-08-29 14:35:00,39.97,40.01,39.96,40.0,29400.0,28.2526,28.2808,28.2455,28.2738,29400.0
2012-08-29 14:40:00,40.0,40.01,40.0,40.01,8100.0,28.2738,28.2808,28.2738,28.2808,8100.0
2012-08-29 14:45:00,40.0,40.01,39.99,39.99,16600.0,28.2738,28.2808,28.2667,28.2667,16600.0
2012-08-29 14:50:00,40.0,40.0,39.97,39.97,25900.0,28.2738,28.2738,28.2526,28.2526,25900.0
2012-08-29 14:55:00,39.97,39.98,39.96,39.96,30100.0,28.2526,28.2596,28.2455,28.2455,30100.0
2012-08-29 15:00:00,39.96,39.97,39.9,39.9,29600.0,28.2455,28.2526,28.2031,28.2031,29600.0
2012-08-29 15:05:00,39.9,39.94,39.9,39.93,31400.0,28.2031,28.2314,28.2031,28.2243,31400.0
2012-08-29 15:10:00,39.93,39.96,39.93,39.94,29000.0,28.2243,28.2455,28.2243,28.2314,29000.0
2012-08-29 15:15:00,39.94,39.96,39.94,39.95,17500.0,28.2314,28.2455,28.2314,28.2384,17500.0
2012-08-29 15:20:00,39.96,40.0,39.95,40.0,28800.0,28.2455,28.2738,28.2384,28.2738,28800.0
2012-08-29 15:25:00,39.99,40.03,39.99,40.03,40400.0,28.2667,28.295,28.2667,28.295,40400.0
2012-08-29 15:30:00,40.03,40.03,40.0,40.01,15100.0,28.295,28.295,28.2738,28.2808,15100.0
2012-08-29 15:35:00,40.01,40.01,39.99,40.0,75400.0,28.2808,28.2808,28.2667,28.2738,75400.0
2012-08-29 15:40:00,40.0,40.05,39.98,40.04,52000.0,28.2738,28.3091,28.2596,28.302,52000.0
2012-08-29 15:45:00,40.04,40.06,39.98,39.98,92800.0,28.302,28.3162,28.2596,28.2596,92800.0
2012-08-29 15:50:00,39.99,40.0,39.98,40.0,40600.0,28.2667,28.2738,28.2596,28.2738,40600.0
2012-08-29 15:55:00,39.99,40.02,39.98,40.01,182600.0,28.2667,28.2879,28.2596,28.2808,182600.0
2012-08-30 09:30:00,39.87,39.94,39.65,39.66,29900.0,28.1819,28.2314,28.0264,28.0334,29900.0
2012-08-30 09:35:00,39.68,39.69,39.62,39.67,13500.0,28.0476,28.0546,28.0052,28.0405,13500.0
2012-08-30 09:40:00,39.69,39.69,39.63,39.66,13200.0,28.0546,28.0546,28.0122,28.0334,13200.0
2012-08-30 09:45:00,39.67,39.68,39.61,39.63,16200.0,28.0405,28.0476,27.9981,28.0122,16200.0
2012-08-30 09:50:00,39.64,39.64,39.61,39.61,9000.0,28.0193,28.0193,27.9981,27.9981,9000.0
2012-08-30 09:55:00,39.61,39.67,39.6,39.64,29500.0,27.9981,28.0405,27.991,28.0193,29500.0
2012-08-30 10:00:00,39.64,39.7,39.61,39.7,28600.0,28.0193,28.0617,27.9981,28.0617,28600.0
2012-08-30 10:05:00,39.69,39.72,39.68,39.71,28400.0,28.0546,28.0759,28.0476,28.0688,28400.0
2012-08-30 10:10:00,39.71,39.77,39.69,39.73,13600.0,28.0688,28.1112,28.0546,28.0829,13600.0
2012-08-30 10:15:00,39.73,39.76,39.73,39.75,19800.0,28.0829,28.1041,28.0829,28.0971,19800.0
2012-08-30 10:20:00,39.75,39.76,39.68,39.7,28000.0,28.0971,28.1041,28.0476,28.0617,28000.0
2012-08-30 10:25:00,39.7,39.76,39.7,39.75,23600.0,28.0617,28.1041,28.0617,28.0971,23600.0
2012-08-30 10:30:00,39.76,39.78,39.74,39.75,20500.0,28.1041,28.1183,28.09,28.0971,20500.0
2012-08-30 10:35:00,39.75,39.76,39.72,39.73,20300.0,28.0971,28.1041,28.0759,28.0829,20300.0
2012-08-30 10:40:00,39.72,39.72,39.66,39.69,50200.0,28.0759,28.0759,28.0334,28.0546,50200.0
2012-08-30 10:45:00,39.69,39.69,39.66,39.68,11800.0,28.0546,28.0546,28.0334,28.0476,11800.0
2012-08-30 10:50:00,39.67,39.68,39.59,39.59,26400.0,28.0405,28.0476,27.984,27.984,26400.0
2012-08-30 10:55:00,39.59,39.6,39.56,39.6,45900.0,27.984,27.991,27.9628,27.991,45900.0
2012-08-30 11:00:00,39.6,39.63,39.59,39.59,9300.0,27.991,28.0122,27.984,27.984,9300.0
2012-08-30 11:05:00,39.59,39.62,39.59,39.62,17100.0,27.984,28.0052,27.984,28.0052,17100.0
2012-08-30 11:10:00,39.61,39.62,39.58,39.59,39700.0,27.9981,28.0052,27.9769,27.984,39700.0
2012-08-30 11:15:00,39.59,39.61,39.58,39.59,30300.0,27.984,27.9981,27.9769,27.984,30300.0
2012-08-30 11:20:00,39.6,39.61,39.59,39.6,23800.0,27.991,27.9981,27.984,27.991,23800.0
2012-08-30 11:25:00,39.59,39.6,39.58,39.59,24400.0,27.984,27.991,27.9769,27.984,24400.0
2012-08-30 11:30:00,39.59,39.61,39.58,39.58,10300.0,27.984,27.9981,27.9769,27.9769,10300.0
2012-08-30 11:35:00,39.58,39.58,39.57,39.57,8600.0,27.9769,27.9769,27.9698,27.9698,8600.0
2012-08-30 11:40:00,39.58,39.59,39.56,39.58,10000.0,27.9769,27.984,27.9628,27.9769,10000.0
2012-08-30 11:45:00,39.57,39.58,39.57,39.58,2200.0,27.9698,27.9769,27.9698,27.9769,2200.0
2012-08-30 11:50:00,39.58,39.58,39.55,39.55,19800.0,27.9769,27.9769,27.9557,27.9557,19800.0
2012-08-30 11:55:00,39.55,39.57,39.53,39.55,57000.0,27.9557,27.9698,27.9416,27.9557,57000.0
2012-08-30 12:00:00,39.55,39.58,39.55,39.58,10300.0,27.9557,27.9769,27.9557,27.9769,10300.0
2012-08-30 12:05:00,39.58,39.58,39.56,39.57,10100.0,27.9769,27.9769,27.9628,27.9698,10100.0
2012-08-30 12:10:00,39.58,39.58,39.57,39.57,4000.0,27.9769,27.9769,27.9698,27.9698,4000.0
2012-08-30 12:15:00,39.57,39.58,39.57,39.57,14900.0,27.9698,27.9769,27.9698,27.9698,14900.0
2012-08-30 12:20:00,39.57,39.59,39.57,39.58,8000.0,27.9698,27.984,27.9698,27.9769,8000.0
2012-08-30 12:25:00,39.58,39.59,39.56,39.56,16200.0,27.9769,27.984,27.9628,27.9628,16200.0
2012-08-30 12:30:00,39.57,39.6,39.56,39.6,30000.0,27.9698,27.991,27.9628,27.991,30000.0
2012-08-30 12:35:00,39.59,39.6,39.52,39.54,171600.0,27.984,27.991,27.9345,27.9486,171600.0
2012-08-30 12:40:00,39.54,39.55,39.53,39.54,28600.0,27.9486,27.9557,27.9416,27.9486,28600.0
2012-08-30 12:45:00,39.54,39.6,39.54,39.59,7700.0,27.9486,27.991,27.9486,27.984,7700.0
2012-08-30 12:50:00,39.59,39.61,39.59,39.59,5500.0,27.984,27.9981,27.984,27.984,5500.0
2012-08-30 12:55:00,39.59,39.6,39.58,39.58,12400.0,27.984,27.991,27.9769,27.9769,12400.0
2012-08-30 13:00:00,39.59,39.61,39.58,39.61,34300.0,27.984,27.9981,27.9769,27.9981,34300.0
2012-08-30 13:05:00,39.62,39.62,39.61,39.62,8900.0,28.0052,28.0052,27.9981,28.0052,8900.0
2012-08-30 13:10:00,39.62,39.63,39.6,39.61,11100.0,28.0052,28.0122,27.991,27.9981,11100.0
2012-08-30 13:15:00,39.61,39.63,39.6,39.62,8900.0,27.9981,28.0122,27.991,28.0052,8900.0
2012-08-30 13:20:00,39.61,39.63,39.6,39.63,12000.0,27.9981,28.0122,27.991,28.0122,12000.0
2012-08-30 13:25:00,39.62,39.63,39.56,39.57,21700.0,28.0052,28.0122,27.9628,27.9698,21700.0
2012-08-30 13:30:00,39.57,39.6,39.57,39.59,8600.0,27.9698,27.991,27.9698,27.984,8600.0
2012-08-30 13:35:00,39.59,39.59,39.57,39.57,8400.0,27.984,27.984,27.9698,27.9698,8400.0
2012-08-30 13:40:00,39.57,39.58,39.57,39.58,5900.0,27.9698,27.9769,27.9698,27.9769,5900.0
2012-08-30 13:45:00,39.59,39.6,39.58,39.59,12600.0,27.984,27.991,27.9769,27.984,12600.0
2012-08-30 13:50:00,39.59,39.6,39.59,39.59,2500.0,27.984,27.991,27.984,27.984,2500.0
2012-08-30 13:55:00,39.6,39.63,39.59,39.59,46100.0,27.991,28.0122,27.984,27.984,46100.0
2012-08-30 14:00:00,39.6,39.6,39.58,39.59,12300.0,27.991,27.991,27.9769,27.984,12300.0
2012-08-30 14:05:00,39.58,39.63,39.58,39.62,14700.0,27.9769,28.0122,27.9769,28.0052,14700.0
2012-08-30 14:10:00,39.62,39.64,39.61,39.61,6300.0,28.0052,28.0193,27.9981,27.9981,6300.0
2012-08-30 14:15:00,39.62,39.63,39.59,39.59,15800.0,28.0052,28.0122,27.984,27.984,15800.0
2012-08-30 14:20:00,39.59,39.62,39.59,39.62,10600.0,27.984,28.0052,27.984,28.0052,10600.0
2012-08-30 14:25:00,39.63,39.63,39.55,39.59,39500.0,28.0122,28.0122,27.9557,27.984,39500.0
2012-08-30 14:30:00,39.59,39.62,39.59,39.59,11900.0,27.984,28.0052,27.984,27.984,11900.0
2012-08-30 14:35:00,39.59,39.6,39.58,39.59,11500.0,27.984,27.991,27.9769,27.984,11500.0
2012-08-30 14:40:00,39.59,39.6,39.55,39.56,26500.0,27.984,27.991,27.9557,27.9628,26500.0
2012-08-30 14:45:00,39.56,39.57,39.55,39.55,18900.0,27.9628,27.9698,27.9557,27.9557,18900.0
2012-08-30 14:50:00,39.56,39.57,39.55,39.56,23600.0,27.9628,27.9698,27.9557,27.9628,23600.0
2012-08-30 14:55:00,39.57,39.59,39.56,39.58,10500.0,27.9698,27.984,27.9628,27.9769,10500.0
2012-08-30 15:00:00,39.59,39.61,39.58,39.61,11400.0,27.984,27.9981,27.9769,27.9981,11400.0
2012-08-30 15:05:00,39.61,39.61,39.57,39.58,16500.0,27.9981,27.9981,27.9698,27.9769,16500.0
2012-08-30 15:10:00,39.58,39.59,39.57,39.58,43800.0,27.9769,27.984,27.9698,27.9769,43800.0
2012-08-30 15:15:00,39.59,39.6,39.58,39.59,18800.0,27.984,27.991,27.9769,27.984,18800.0
2012-08-30 15:20:00,39.58,39.6,39.58,39.6,22100.0,27.9769,27.991,27.9769,27.991,22100.0
2012-08-30 15:25:00,39.6,39.62,39.59,39.59,26400.0,27.991,28.0052,27.984,27.984,26400.0
2012-08-30 15:30:00,39.59,39.65,39.59,39.63,31400.0,27.984,28.0264,27.984,28.0122,31400.0
2012-08-30 15:35:00,39.63,39.63,39.61,39.62,35500.0,28.0122,28.0122,27.9981,28.0052,35500.0
2012-08-30 15:40:00,39.62,39.63,39.62,39.63,14700.0,28.0052,28.0122,28.0052,28.0122,14700.0
2012-08-30 15:45:00,39.62,39.63,39.56,39.56,63500.0,28.0052,28.0122,27.9628,27.9628,63500.0
2012-08-30 15:50:00,39.57,39.57,39.56,39.57,19700.0,27.9698,27.9698,27.9628,27.9698,19700.0
2012-08-30 15:55:00,39.57,39.57,39.54,39.55,112600.0,27.9698,27.9698,27.9486,27.9557,112600.0
2012-08-31 09:30:00,39.74,39.85,39.73,39.8,23600.0,28.09,28.1677,28.0829,28.1324,23600.0
2012-08-31 09:35:00,39.8,39.87,39.79,39.85,8800.0,28.1324,28.1819,28.1253,28.1677,8800.0
2012-08-31 09:40:00,39.87,39.89,39.65,39.66,38000.0,28.1819,28.196,28.0264,28.0334,38000.0
2012-08-31 09:45:00,39.66,39.7,39.65,39.68,26500.0,28.0334,28.0617,28.0264,28.0476,26500.0
2012-08-31 09:50:00,39.68,39.68,39.61,39.64,15100.0,28.0476,28.0476,27.9981,28.0193,15100.0
2012-08-31 09:55:00,39.64,39.69,39.63,39.67,21600.0,28.0193,28.0546,28.0122,28.0405,21600.0
2012-08-31 10:00:00,39.66,39.67,39.51,39.58,66400.0,28.0334,28.0405,27.9274,27.9769,66400.0
2012-08-31 10:05:00,39.57,39.57,39.43,39.45,34600.0,27.9698,27.9698,27.8709,27.885,34600.0
2012-08-31 10:10:00,39.45,39.59,39.43,39.58,40700.0,27.885,27.984,27.8709,27.9769,40700.0
2012-08-31 10:15:00,39.59,39.72,39.59,39.71,34300.0,27.984,28.0759,27.984,28.0688,34300.0
2012-08-31 10:20:00,39.72,39.76,39.71,39.73,15900.0,28.0759,28.1041,28.0688,28.0829,15900.0
2012-08-31 10:25:00,39.73,39.81,39.73,39.74,17100.0,28.0829,28.1395,28.0829,28.09,17100.0
2012-08-31 10:30:00,39.75,39.75,39.66,39.72,12300.0,28.0971,28.0971,28.0334,28.0759,12300.0
2012-08-31 10:35:00,39.72,39.74,39.63,39.64,20100.0,28.0759,28.09,28.0122,28.0193,20100.0
2012-08-31 10:40:00,39.64,39.7,39.64,39.68,11900.0,28.0193,28.0617,28.0193,28.0476,11900.0
2012-08-31 10:45:00,39.68,39.7,39.67,39.7,13200.0,28.0476,28.0617,28.0405,28.0617,13200.0
2012-08-31 10:50:00,39.7,39.7,39.66,39.68,18900.0,28.0617,28.0617,28.0334,28.0476,18900.0
2012-08-31 10:55:00,39.69,39.84,39.69,39.78,26900.0,28.0546,28.1607,28.0546,28.1183,26900.0
2012-08-31 11:00:00,39.79,39.86,39.79,39.85,11400.0,28.1253,28.1748,28.1253,28.1677,11400.0
2012-08-31 11:05:00,39.84,39.84,39.78,39.79,9200.0,28.1607,28.1607,28.1183,28.1253,9200.0
2012-08-31 11:10:00,39.79,39.79,39.77,39.78,8900.0,28.1253,28.1253,28.1112,28.1183,8900.0
2012-08-31 11:15:00,39.77,39.79,39.73,39.74,12300.0,28.1112,28.1253,28.0829,28.09,12300.0
2012-08-31 11:20:00,39.75,39.76,39.74,39.76,9200.0,28.0971,28.1041,28.09,28.1041,9200.0
2012-08-31 11:25:00,39.75,39.76,39.68,39.68,17100.0,28.0971,28.1041,28.0476,28.0476,17100.0
2012-08-31 11:30:00,39.68,39.71,39.65,39.68,22000.0,28.0476,28.0688,28.0264,28.0476,22000.0
2012-08-31 11:35:00,39.68,39.68,39.62,39.64,37500.0,28.0476,28.0476,28.0052,28.0193,37500.0
2012-08-31 11:40:00,39.65,39.66,39.63,39.64,14400.0,28.0264,28.0334,28.0122,28.0193,14400.0
2012-08-31 11:45:00,39.64,39.64,39.61,39.62,7200.0,28.0193,28.0193,27.9981,28.0052,7200.0
2012-08-31 11:50:00,39.61,39.63,39.59,39.62,15200.0,27.9981,28.0122,27.984,28.0052,15200.0
2012-08-31 11:55:00,39.63,39.63,39.61,39.62,6600.0,28.0122,28.0122,27.9981,28.0052,6600.0
2012-08-31 12:00:00,39.61,39.62,39.59,39.59,11000.0,27.9981,28.0052,27.984,27.984,11000.0
2012-08-31 12:05:00,39.58,39.59,39.55,39.55,30600.0,27.9769,27.984,27.9557,27.9557,30600.0
2012-08-31 12:10:00,39.55,39.55,39.46,39.46,24900.0,27.9557,27.9557,27.8921,27.8921,24900.0
2012-08-31 12:15:00,39.45,39.49,39.45,39.48,31300.0,27.885,27.9133,27.885,27.9062,31300.0
2012-08-31 12:20:00,39.48,39.51,39.43,39.48,21000.0,27.9062,27.9274,27.8709,27.9062,21000.0
2012-08-31 12:25:00,39.49,39.53,39.48,39.52,4100.0,27.9133,27.9416,27.9062,27.9345,4100.0
2012-08-31 12:30:00,39.52,39.56,39.49,39.56,13700.0,27.9345,27.9628,27.9133,27.9628,13700.0
2012-08-31 12:35:00,39.55,39.55,39.54,39.55,7200.0,27.9557,27.9557,27.9486,27.9557,7200.0
2012-08-31 12:40:00,39.55,39.56,39.54,39.56,11700.0,27.9557,27.9628,27.9486,27.9628,11700.0
2012-08-31 12:45:00,39.57,39.61,39.56,39.57,19500.0,27.9698,27.9981,27.9628,27.9698,19500.0
2012-08-31 12:50:00,39.57,39.58,39.55,39.58,8400.0,27.9698,27.9769,27.9557,27.9769,8400.0
2012-08-31 12:55:00,39.57,39.57,39.53,39.53,12900.0,27.9698,27.9698,27.9416,27.9416,12900.0
2012-08-31 13:00:00,39.54,39.54,39.51,39.52,4700.0,27.9486,27.9486,27.9274,27.9345,4700.0
2012-08-31 13:05:00,39.51,39.53,39.51,39.51,20500.0,27.9274,27.9416,27.9274,27.9274,20500.0
2012-08-31 13:10:00,39.5,39.51,39.42,39.43,21900.0,27.9203,27.9274,27.8638,27.8709,21900.0
2012-08-31 13:15:00,39.43,39.43,39.41,39.42,17500.0,27.8709,27.8709,27.8567,27.8638,17500.0
2012-08-31 13:20:00,39.42,39.45,39.42,39.45,11600.0,27.8638,27.885,27.8638,27.885,11600.0
2012-08-31 13:25:00,39.45,39.45,39.43,39.44,11300.0,27.885,27.885,27.8709,27.8779,11300.0
2012-08-31 13:30:00,39.44,39.46,39.43,39.46,25300.0,27.8779,27.8921,27.8709,27.8921,25300.0
2012-08-31 13:35:00,39.46,39.5,39.46,39.5,19400.0,27.8921,27.9203,27.8921,27.9203,19400.0
2012-08-31 13:40:00,39.5,39.5,39.49,39.5,4600.0,27.9203,27.9203,27.9133,27.9203,4600.0
2012-08-31 13:45:00,39.49,39.5,39.47,39.47,13200.0,27.9133,27.9203,27.8991,27.8991,13200.0
2012-08-31 13:50:00,39.47,39.53,39.47,39.53,16400.0,27.8991,27.9416,27.8991,27.9416,16400.0
2012-08-31 13:55:00,39.53,39.55,39.52,39.55,18400.0,27.9416,27.9557,27.9345,27.9557,18400.0
2012-08-31 14:00:00,39.55,39.58,39.54,39.54,18800.0,27.9557,27.9769,27.9486,27.9486,18800.0
2012-08-31 14:05:00,39.55,39.57,39.54,39.56,10000.0,27.9557,27.9698,27.9486,27.9628,10000.0
2012-08-31 14:10:00,39.56,39.56,39.54,39.55,9200.0,27.9628,27.9628,27.9486,27.9557,9200.0
2012-08-31 14:15:00,39.55,39.61,39.54,39.61,20800.0,27.9557,27.9981,27.9486,27.9981,20800.0
2012-08-31 14:20:00,39.61,39.62,39.59,39.59,12200.0,27.9981,28.0052,27.984,27.984,12200.0
2012-08-31 14:25:00,39.6,39.62,39.59,39.62,11600.0,27.991,28.0052,27.984,28.0052,11600.0
2012-08-31 14:30:00,39.62,39.63,39.59,39.59,14400.0,28.0052,28.0122,27.984,27.984,14400.0
2012-08-31 14:35:00,39.59,39.6,39.58,39.58,12100.0,27.984,27.991,27.9769,27.9769,12100.0
2012-08-31 14:40:00,39.59,39.59,39.57,39.59,19600.0,27.984,27.984,27.9698,27.984,19600.0
2012-08-31 14:45:00,39.59,39.61,39.58,39.6,24700.0,27.984,27.9981,27.9769,27.991,24700.0
2012-08-31 14:50:00,39.61,39.62,39.61,39.62,4900.0,27.9981,28.0052,27.9981,28.0052,4900.0
2012-08-31 14:55:00,39.62,39.63,39.6,39.6,36000.0,28.0052,28.0122,27.991,27.991,36000.0
2012-08-31 15:00:00,39.6,39.6,39.5,39.52,27200.0,27.991,27.991,27.9203,27.9345,27200.0
2012-08-31 15:05:00,39.52,39.53,39.51,39.52,32400.0,27.9345,27.9416,27.9274,27.9345,32400.0
2012-08-31 15:10:00,39.52,39.54,39.52,39.53,28800.0,27.9345,27.9486,27.9345,27.9416,28800.0
2012-08-31 15:15:00,39.52,39.53,39.5,39.51,16200.0,27.9345,27.9416,27.9203,27.9274,16200.0
2012-08-31 15:20:00,39.5,39.51,39.49,39.51,36700.0,27.9203,27.9274,27.9133,27.9274,36700.0
2012-08-31 15:25:00,39.51,39.52,39.5,39.51,26400.0,27.9274,27.9345,27.9203,27.9274,26400.0
2012-08-31 15:30:00,39.51,39.52,39.5,39.52,34200.0,27.9274,27.9345,27.9203,27.9345,34200.0
2012-08-31 15:35:00,39.53,39.54,39.52,39.53,27500.0,27.9416,27.9486,27.9345,27.9416,27500.0
2012-08-31 15:40:00,39.52,39.55,39.5,39.52,62300.0,27.9345,27.9557,27.9203,27.9345,62300.0
2012-08-31 15:45:00,39.51,39.52,39.49,39.5,48600.0,27.9274,27.9345,27.9133,27.9203,48600.0
2012-08-31 15:50:00,39.5,39.57,39.49,39.56,96500.0,27.9203,27.9698,27.9133,27.9628,96500.0
2012-08-31 15:55:00,39.55,39.6,39.54,39.55,170200.0,27.9557,27.991,27.9486,27.9557,170200.0
2012-09-04 09:30:00,39.6,39.67,39.48,39.53,34600.0,27.991,28.0405,27.9062,27.9416,34600.0
2012-09-04 09:35:00,39.54,39.7,39.54,39.58,30400.0,27.9486,28.0617,27.9486,27.9769,30400.0
2012-09-04 09:40:00,39.59,39.62,39.59,39.6,11500.0,27.984,28.0052,27.984,27.991,11500.0
2012-09-04 09:45:00,39.6,39.63,39.58,39.58,16100.0,27.991,28.0122,27.9769,27.9769,16100.0
2012-09-04 09:50:00,39.59,39.66,39.59,39.65,27300.0,27.984,28.0334,27.984,28.0264,27300.0
2012-09-04 09:55:00,39.65,39.66,39.63,39.66,9600.0,28.0264,28.0334,28.0122,28.0334,9600.0
2012-09-04 10:00:00,39.65,39.68,39.61,39.68,16600.0,28.0264,28.0476,27.9981,28.0476,16600.0
2012-09-04 10:05:00,39.68,39.68,39.55,39.57,28100.0,28.0476,28.0476,27.9557,27.9698,28100.0
2012-09-04 10:10:00,39.57,39.59,39.56,39.58,12900.0,27.9698,27.984,27.9628,27.9769,12900.0
2012-09-04 10:15:00,39.58,39.58,39.52,39.54,31100.0,27.9769,27.9769,27.9345,27.9486,31100.0
2012-09-04 10:20:00,39.55,39.58,39.53,39.57,16800.0,27.9557,27.9769,27.9416,27.9698,16800.0
2012-09-04 10:25:00,39.56,39.58,39.53,39.55,11800.0,27.9628,27.9769,27.9416,27.9557,11800.0
2012-09-04 10:30:00,39.55,39.57,39.53,39.57,11100.0,27.9557,27.9698,27.9416,27.9698,11100.0
2012-09-04 10:35:00,39.57,39.61,39.56,39.61,20300.0,27.9698,27.9981,27.9628,27.9981,20300.0
2012-09-04 10:40:00,39.62,39.62,39.58,39.58,12800.0,28.0052,28.0052,27.9769,27.9769,12800.0
2012-09-04 10:45:00,39.58,39.59,39.56,39.57,10800.0,27.9769,27.984,27.9628,27.9698,10800.0
2012-09-04 10:50:00,39.58,39.66,39.58,39.66,40400.0,27.9769,28.0334,27.9769,28.0334,40400.0
2012-09-04 10:55:00,39.65,39.66,39.6,39.64,33300.0,28.0264,28.0334,27.991,28.0193,33300.0
2012-09-04 11:00:00,39.64,39.65,39.61,39.64,13600.0,28.0193,28.0264,27.9981,28.0193,13600.0
2012-09-04 11:05:00,39.64,39.65,39.64,39.65,12500.0,28.0193,28.0264,28.0193,28.0264,12500.0
2012-09-04 11:10:00,39.64,39.65,39.63,39.65,40500.0,28.0193,28.0264,28.0122,28.0264,40500.0
2012-09-04 11:15:00,39.65,39.66,39.62,39.65,31300.0,28.0264,28.0334,28.0052,28.0264,31300.0
2012-09-04 11:20:00,39.64,39.68,39.63,39.68,17200.0,28.0193,28.0476,28.0122,28.0476,17200.0
2012-09-04 11:25:00,39.68,39.71,39.63,39.69,97800.0,28.0476,28.0688,28.0122,28.0546,97800.0
2012-09-04 11:30:00,39.7,39.7,39.65,39.66,12600.0,28.0617,28.0617,28.0264,28.0334,12600.0
2012-09-04 11:35:00,39.66,39.67,39.65,39.66,7400.0,28.0334,28.0405,28.0264,28.0334,7400.0
2012-09-04 11:40:00,39.67,39.68,39.63,39.64,51200.0,28.0405,28.0476,28.0122,28.0193,51200.0
2012-09-04 11:45:00,39.64,39.64,39.62,39.64,15300.0,28.0193,28.0193,28.0052,28.0193,15300.0
2012-09-04 11:50:00,39.64,39.64,39.64,39.64,6200.0,28.0193,28.0193,28.0193,28.0193,6200.0
2012-09-04 11:55:00,39.63,39.67,39.63,39.66,17100.0,28.0122,28.0405,28.0122,28.0334,17100.0
2012-09-04 12:00:00,39.67,39.68,39.62,39.63,18100.0,28.0405,28.0476,28.0052,28.0122,18100.0
2012-09-04 12:05:00,39.64,39.64,39.62,39.64,4900.0,28.0193,28.0193,28.0052,28.0193,4900.0
2012-09-04 12:10:00,39.64,39.68,39.64,39.68,16900.0,28.0193,28.0476,28.0193,28.0476,16900.0
2012-09-04 12:15:00,39.68,39.68,39.67,39.68,2500.0,28.0476,28.0476,28.0405,28.0476,2500.0
2012-09-04 12:20:00,39.68,39.68,39.67,39.68,7000.0,28.0476,28.0476,28.0405,28.0476,7000.0
2012-09-04 12:25:00,39.67,39.68,39.6,39.63,41500.0,28.0405,28.0476,27.991,28.0122,41500.0
2012-09-04 12:30:00,39.63,39.66,39.63,39.66,21300.0,28.0122,28.0334,28.0122,28.0334,21300.0
2012-09-04 12:35:00,39.66,39.69,39.65,39.69,11400.0,28.0334,28.0546,28.0264,28.0546,11400.0
2012-09-04 12:40:00,39.69,39.7,39.68,39.7,4900.0,28.0546,28.0617,28.0476,28.0617,4900.0
2012-09-04 12:45:00,39.7,39.71,39.69,39.7,14000.0,28.0617,28.0688,28.0546,28.0617,14000.0
2012-09-04 12:50:00,39.71,39.71,39.7,39.7,7100.0,28.0688,28.0688,28.0617,28.0617,7100.0
2012-09-04 12:55:00,39.7,39.72,39.7,39.71,21400.0,28.0617,28.0759,28.0617,28.0688,21400.0
2012-09-04 13:00:00,39.71,39.72,39.67,39.7,8500.0,28.0688,28.0759,28.0405,28.0617,8500.0
2012-09-04 13:05:00,39.7,39.72,39.69,39.69,17000.0,28.0617,28.0759,28.0546,28.0546,17000.0
2012-09-04 13:10:00,39.7,39.7,39.69,39.7,5400.0,28.0617,28.0617,28.0546,28.0617,5400.0
2012-09-04 13:15:00,39.69,39.71,39.69,39.71,12900.0,28.0546,28.0688,28.0546,28.0688,12900.0
2012-09-04 13:20:00,39.7,39.71,39.69,39.71,20900.0,28.0617,28.0688,28.0546,28.0688,20900.0
2012-09-04 13:25:00,39.71,39.72,39.68,39.69,18400.0,28.0688,28.0759,28.0476,28.0546,18400.0
2012-09-04 13:30:00,39.7,39.71,39.7,39.7,18300.0,28.0617,28.0688,28.0617,28.0617,18300.0
2012-09-04 13:35:00,39.69,39.7,39.69,39.7,3300.0,28.0546,28.0617,28.0546,28.0617,3300.0
2012-09-04 13:40:00,39.7,39.72,39.69,39.7,16100.0,28.0617,28.0759,28.0546,28.0617,16100.0
2012-09-04 13:45:00,39.7,39.7,39.67,39.67,9300.0,28.0617,28.0617,28.0405,28.0405,9300.0
2012-09-04 13:50:00,39.68,39.68,39.66,39.68,12900.0,28.0476,28.0476,28.0334,28.0476,12900.0
2012-09-04 13:55:00,39.68,39.69,39.68,39.68,7500.0,28.0476,28.0546,28.0476,28.0476,7500.0
2012-09-04 14:00:00,39.69,39.69,39.66,39.66,12200.0,28.0546,28.0546,28.0334,28.0334,12200.0
2012-09-04 14:05:00,39.67,39.71,39.66,39.71,15100.0,28.0405,28.0688,28.0334,28.0688,15100.0
2012-09-04 14:10:00,39.71,39.72,39.69,39.7,18400.0,28.0688,28.0759,28.0546,28.0617,18400.0
2012-09-04 14:15:00,39.71,39.72,39.7,39.71,11200.0,28.0688,28.0759,28.0617,28.0688,11200.0
2012-09-04 14:20:00,39.72,39.74,39.72,39.73,14400.0,28.0759,28.09,28.0759,28.0829,14400.0
2012-09-04 14:25:00,39.73,39.77,39.73,39.76,18000.0,28.0829,28.1112,28.0829,28.1041,18000.0
2012-09-04 14:30:00,39.76,39.8,39.76,39.8,15400.0,28.1041,28.1324,28.1041,28.1324,15400.0
2012-09-04 14:35:00,39.8,39.87,39.8,39.84,21100.0,28.1324,28.1819,28.1324,28.1607,21100.0
2012-09-04 14:40:00,39.84,39.87,39.84,39.87,12500.0,28.1607,28.1819,28.1607,28.1819,12500.0
2012-09-04 14:45:00,39.87,39.88,39.87,39.88,11100.0,28.1819,28.1889,28.1819,28.1889,11100.0
2012-09-04 14:50:00,39.88,39.88,39.87,39.88,21800.0,28.1889,28.1889,28.1819,28.1889,21800.0
2012-09-04 14:55:00,39.88,39.88,39.82,39.83,29400.0,28.1889,28.1889,28.1465,28.1536,29400.0
2012-09-04 15:00:00,39.83,39.83,39.73,39.73,46500.0,28.1536,28.1536,28.0829,28.0829,46500.0
2012-09-04 15:05:00,39.73,39.75,39.73,39.74,27600.0,28.0829,28.0971,28.0829,28.09,27600.0
2012-09-04 15:10:00,39.75,39.76,39.71,39.71,35300.0,28.0971,28.1041,28.0688,28.0688,35300.0
2012-09-04 15:15:00,39.71,39.72,39.69,39.71,56800.0,28.0688,28.0759,28.0546,28.0688,56800.0
2012-09-04 15:20:00,39.7,39.74,39.7,39.73,39100.0,28.0617,28.09,28.0617,28.0829,39100.0
2012-09-04 15:25:00,39.74,39.74,39.69,39.71,60900.0,28.09,28.09,28.0546,28.0688,60900.0
2012-09-04 15:30:00,39.71,39.72,39.69,39.69,54300.0,28.0688,28.0759,28.0546,28.0546,54300.0
2012-09-04 15:35:00,39.7,39.71,39.68,39.7,37300.0,28.0617,28.0688,28.0476,28.0617,37300.0
2012-09-04 15:40:00,39.7,39.71,39.69,39.7,36600.0,28.0617,28.0688,28.0546,28.0617,36600.0
2012-09-04 15:45:00,39.7,39.71,39.69,39.69,51000.0,28.0617,28.0688,28.0546,28.0546,51000.0
2012-09-04 15:50:00,39.69,39.7,39.69,39.69,39600.0,28.0546,28.0617,28.0546,28.0546,39600.0
2012-09-04 15:55:00,39.7,39.7,39.67,39.69,96000.0,28.0617,28.0617,28.0405,28.0546,96000.0
2012-09-05 09:30:00,39.03,39.45,38.88,39.41,145700.0,27.5881,27.885,27.4821,27.8567,145700.0
2012-09-05 09:35:00,39.4,39.4,39.18,39.21,228200.0,27.8497,27.8497,27.6942,27.7154,228200.0
2012-09-05 09:40:00,39.22,39.23,39.13,39.17,153600.0,27.7224,27.7295,27.6588,27.6871,153600.0
2012-09-05 09:45:00,39.17,39.2,39.11,39.11,52900.0,27.6871,27.7083,27.6447,27.6447,52900.0
2012-09-05 09:50:00,39.13,39.18,39.1,39.15,62400.0,27.6588,27.6942,27.6376,27.673,62400.0
2012-09-05 09:55:00,39.15,39.21,39.13,39.15,47800.0,27.673,27.7154,27.6588,27.673,47800.0
2012-09-05 10:00:00,39.15,39.22,39.15,39.19,32400.0,27.673,27.7224,27.673,27.7012,32400.0
2012-09-05 10:05:00,39.19,39.21,39.14,39.14,44700.0,27.7012,27.7154,27.6659,27.6659,44700.0
2012-09-05 10:10:00,39.14,39.22,39.13,39.18,77000.0,27.6659,27.7224,27.6588,27.6942,77000.0
2012-09-05 10:15:00,39.19,39.2,39.13,39.13,25300.0,27.7012,27.7083,27.6588,27.6588,25300.0
2012-09-05 10:20:00,39.14,39.19,39.13,39.14,45500.0,27.6659,27.7012,27.6588,27.6659,45500.0
2012-09-05 10:25:00,39.14,39.22,39.14,39.2,47600.0,27.6659,27.7224,27.6659,27.7083,47600.0
2012-09-05 10:30:00,39.21,39.24,39.2,39.23,31300.0,27.7154,27.7366,27.7083,27.7295,31300.0
2012-09-05 10:35:00,39.23,39.23,39.19,39.2,25600.0,27.7295,27.7295,27.7012,27.7083,25600.0
2012-09-05 10:40:00,39.2,39.21,39.17,39.18,31900.0,27.7083,27.7154,27.6871,27.6942,31900.0
2012-09-05 10:45:00,39.17,39.2,39.16,39.16,22700.0,27.6871,27.7083,27.68,27.68,22700.0
2012-09-05 10:50:00,39.17,39.18,39.13,39.13,49400.0,27.6871,27.6942,27.6588,27.6588,49400.0
2012-09-05 10:55:00,39.13,39.16,39.12,39.12,29100.0,27.6588,27.68,27.6517,27.6517,29100.0
2012-09-05 11:00:00,39.12,39.12,39.07,39.07,50300.0,27.6517,27.6517,27.6164,27.6164,50300.0
2012-09-05 11:05:00,39.08,39.09,39.05,39.06,52200.0,27.6235,27.6305,27.6023,27.6093,52200.0
2012-09-05 11:10:00,39.05,39.06,39.03,39.05,37500.0,27.6023,27.6093,27.5881,27.6023,37500.0
2012-09-05 11:15:00,39.05,39.07,39.02,39.07,24600.0,27.6023,27.6164,27.5811,27.6164,24600.0
2012-09-05 11:20:00,39.08,39.08,39.04,39.05,18700.0,27.6235,27.6235,27.5952,27.6023,18700.0
2012-09-05 11:25:00,39.05,39.1,39.04,39.09,25400.0,27.6023,27.6376,27.5952,27.6305,25400.0
2012-09-05 11:30:00,39.09,39.12,39.09,39.12,11500.0,27.6305,27.6517,27.6305,27.6517,11500.0
2012-09-05 11:35:00,39.12,39.13,39.11,39.12,30400.0,27.6517,27.6588,27.6447,27.6517,30400.0
2012-09-05 11:40:00,39.12,39.13,39.1,39.12,23500.0,27.6517,27.6588,27.6376,27.6517,23500.0
2012-09-05 11:45:00,39.12,39.13,39.09,39.12,27000.0,27.6517,27.6588,27.6305,27.6517,27000.0
2012-09-05 11:50:00,39.12,39.13,39.08,39.09,16800.0,27.6517,27.6588,27.6235,27.6305,16800.0
2012-09-05 11:55:00,39.1,39.13,39.06,39.06,17000.0,27.6376,27.6588,27.6093,27.6093,17000.0
2012-09-05 12:00:00,39.07,39.08,39.06,39.08,12800.0,27.6164,27.6235,27.6093,27.6235,12800.0
2012-09-05 12:05:00,39.07,39.09,39.05,39.09,15500.0,27.6164,27.6305,27.6023,27.6305,15500.0
2012-09-05 12:10:00,39.09,39.09,39.07,39.08,14600.0,27.6305,27.6305,27.6164,27.6235,14600.0
2012-09-05 12:15:00,39.09,39.09,39.08,39.08,11800.0,27.6305,27.6305,27.6235,27.6235,11800.0
2012-09-05 12:20:00,39.09,39.1,39.08,39.08,14300.0,27.6305,27.6376,27.6235,27.6235,14300.0
2012-09-05 12:25:00,39.08,39.1,39.07,39.08,14500.0,27.6235,27.6376,27.6164,27.6235,14500.0
2012-09-05 12:30:00,39.09,39.1,39.07,39.08,20300.0,27.6305,27.6376,27.6164,27.6235,20300.0
2012-09-05 12:35:00,39.08,39.09,39.07,39.07,11700.0,27.6235,27.6305,27.6164,27.6164,11700.0
2012-09-05 12:40:00,39.06,39.08,39.06,39.07,16600.0,27.6093,27.6235,27.6093,27.6164,16600.0
2012-09-05 12:45:00,39.07,39.09,39.06,39.08,26300.0,27.6164,27.6305,27.6093,27.6235,26300.0
2012-09-05 12:50:00,39.08,39.09,39.07,39.08,14500.0,27.6235,27.6305,27.6164,27.6235,14500.0
2012-09-05 12:55:00,39.08,39.09,39.06,39.06,15500.0,27.6235,27.6305,27.6093,27.6093,15500.0
2012-09-05 13:00:00,39.07,39.08,39.06,39.06,10700.0,27.6164,27.6235,27.6093,27.6093,10700.0
2012-09-05 13:05:00,39.07,39.07,39.02,39.02,29000.0,27.6164,27.6164,27.5811,27.5811,29000.0
2012-09-05 13:10:00,39.03,39.03,39.01,39.02,64600.0,27.5881,27.5881,27.574,27.5811,64600.0
2012-09-05 13:15:00,39.02,39.07,39.02,39.03,37300.0,27.5811,27.6164,27.5811,27.5881,37300.0
2012-09-05 13:20:00,39.03,39.04,39.02,39.03,16400.0,27.5881,27.5952,27.5811,27.5881,16400.0
2012-09-05 13:25:00,39.04,39.05,39.03,39.04,13000.0,27.5952,27.6023,27.5881,27.5952,13000.0
2012-09-05 13:30:00,39.04,39.04,39.01,39.02,33700.0,27.5952,27.5952,27.574,27.5811,33700.0
2012-09-05 13:35:00,39.01,39.02,39.0,39.02,29100.0,27.574,27.5811,27.5669,27.5811,29100.0
2012-09-05 13:40:00,39.01,39.02,39.01,39.01,32400.0,27.574,27.5811,27.574,27.574,32400.0
2012-09-05 13:45:00,39.01,39.01,38.95,38.98,61100.0,27.574,27.574,27.5316,27.5528,61100.0
2012-09-05 13:50:00,38.98,38.99,38.96,38.99,6900.0,27.5528,27.5599,27.5387,27.5599,6900.0
2012-09-05 13:55:00,38.99,39.0,38.96,38.98,22900.0,27.5599,27.5669,27.5387,27.5528,22900.0
2012-09-05 14:00:00,38.99,39.0,38.97,38.99,15200.0,27.5599,27.5669,27.5457,27.5599,15200.0
2012-09-05 14:05:00,39.0,39.0,38.97,38.99,10300.0,27.5669,27.5669,27.5457,27.5599,10300.0
2012-09-05 14:10:00,38.99,38.99,38.97,38.98,16300.0,27.5599,27.5599,27.5457,27.5528,16300.0
2012-09-05 14:15:00,38.98,39.0,38.98,39.0,13300.0,27.5528,27.5669,27.5528,27.5669,13300.0
2012-09-05 14:20:00,39.0,39.02,38.99,39.02,11300.0,27.5669,27.5811,27.5599,27.5811,11300.0
2012-09-05 14:25:00,39.02,39.02,38.99,39.01,39200.0,27.5811,27.5811,27.5599,27.574,39200.0
2012-09-05 14:30:00,39.01,39.01,39.0,39.01,24100.0,27.574,27.574,27.5669,27.574,24100.0
2012-09-05 14:35:00,39.01,39.01,38.99,38.99,26700.0,27.574,27.574,27.5599,27.5599,26700.0
2012-09-05 14:40:00,38.99,39.01,38.99,39.0,21200.0,27.5599,27.574,27.5599,27.5669,21200.0
2012-09-05 14:45:00,39.0,39.01,38.98,38.98,40100.0,27.5669,27.574,27.5528,27.5528,40100.0
2012-09-05 14:50:00,38.98,39.0,38.97,38.97,43800.0,27.5528,27.5669,27.5457,27.5457,43800.0
2012-09-05 14:55:00,38.98,38.99,38.96,38.98,32300.0,27.5528,27.5599,27.5387,27.5528,32300.0
2012-09-05 15:00:00,38.99,39.0,38.96,38.96,36000.0,27.5599,27.5669,27.5387,27.5387,36000.0
2012-09-05 15:05:00,38.97,38.99,38.95,38.98,43200.0,27.5457,27.5599,27.5316,27.5528,43200.0
2012-09-05 15:10:00,38.97,38.99,38.97,38.97,13700.0,27.5457,27.5599,27.5457,27.5457,13700.0
2012-09-05 15:15:00,38.97,38.98,38.95,38.97,40100.0,27.5457,27.5528,27.5316,27.5457,40100.0
2012-09-05 15:20:00,38.97,38.98,38.95,38.95,39600.0,27.5457,27.5528,27.5316,27.5316,39600.0
2012-09-05 15:25:00,38.96,38.98,38.95,38.97,55500.0,27.5387,27.5528,27.5316,27.5457,55500.0
2012-09-05 15:30:00,38.98,38.98,38.95,38.98,81900.0,27.5528,27.5528,27.5316,27.5528,81900.0
2012-09-05 15:35:00,38.98,38.98,38.95,38.98,52800.0,27.5528,27.5528,27.5316,27.5528,52800.0
2012-09-05 15:40:00,38.98,39.0,38.97,38.99,63500.0,27.5528,27.5669,27.5457,27.5599,63500.0
2012-09-05 15:45:00,39.0,39.0,38.95,38.97,65600.0,27.5669,27.5669,27.5316,27.5457,65600.0
2012-09-05 15:50:00,38.97,38.98,38.97,38.98,60000.0,27.5457,27.5528,27.5457,27.5528,60000.0
2012-09-05 15:55:00,38.98,38.99,38.97,38.98,156300.0,27.5528,27.5599,27.5457,27.5528,156300.0
2012-09-06 09:30:00,39.16,39.21,39.01,39.15,64500.0,27.68,27.7154,27.574,27.673,64500.0
2012-09-06 09:35:00,39.14,39.22,39.13,39.16,63600.0,27.6659,27.7224,27.6588,27.68,63600.0
2012-09-06 09:40:00,39.17,39.2,39.04,39.05,82600.0,27.6871,27.7083,27.5952,27.6023,82600.0
2012-09-06 09:45:00,39.05,39.1,39.04,39.04,67100.0,27.6023,27.6376,27.5952,27.5952,67100.0
2012-09-06 09:50:00,39.04,39.06,39.03,39.03,59400.0,27.5952,27.6093,27.5881,27.5881,59400.0
2012-09-06 09:55:00,39.03,39.04,38.98,38.99,81800.0,27.5881,27.5952,27.5528,27.5599,81800.0
2012-09-06 10:00:00,39.0,39.11,38.99,39.08,116400.0,27.5669,27.6447,27.5599,27.6235,116400.0
2012-09-06 10:05:00,39.09,39.09,39.03,39.03,59000.0,27.6305,27.6305,27.5881,27.5881,59000.0
2012-09-06 10:10:00,39.03,39.06,39.02,39.03,32100.0,27.5881,27.6093,27.5811,27.5881,32100.0
2012-09-06 10:15:00,39.04,39.06,39.02,39.03,30000.0,27.5952,27.6093,27.5811,27.5881,30000.0
2012-09-06 10:20:00,39.03,39.03,38.98,38.99,34700.0,27.5881,27.5881,27.5528,27.5599,34700.0
2012-09-06 10:25:00,38.99,39.01,38.98,39.0,53600.0,27.5599,27.574,27.5528,27.5669,53600.0
2012-09-06 10:30:00,39.0,39.04,38.99,39.01,24800.0,27.5669,27.5952,27.5599,27.574,24800.0
2012-09-06 10:35:00,39.01,39.03,38.98,39.01,71000.0,27.574,27.5881,27.5528,27.574,71000.0
2012-09-06 10:40:00,39.01,39.01,38.97,38.99,28700.0,27.574,27.574,27.5457,27.5599,28700.0
2012-09-06 10:45:00,39.0,39.0,38.98,39.0,53400.0,27.5669,27.5669,27.5528,27.5669,53400.0
2012-09-06 10:50:00,39.0,39.01,38.96,38.99,50300.0,27.5669,27.574,27.5387,27.5599,50300.0
2012-09-06 10:55:00,39.0,39.03,38.99,39.01,45000.0,27.5669,27.5881,27.5599,27.574,45000.0
2012-09-06 11:00:00,39.0,39.02,39.0,39.02,41200.0,27.5669,27.5811,27.5669,27.5811,41200.0
2012-09-06 11:05:00,39.02,39.14,39.02,39.13,35400.0,27.5811,27.6659,27.5811,27.6588,35400.0
2012-09-06 11:10:00,39.14,39.18,39.14,39.14,21400.0,27.6659,27.6942,27.6659,27.6659,21400.0
2012-09-06 11:15:00,39.14,39.15,39.11,39.15,42000.0,27.6659,27.673,27.6447,27.673,42000.0
2012-09-06 11:20:00,39.14,39.15,39.12,39.13,19000.0,27.6659,27.673,27.6517,27.6588,19000.0
2012-09-06 11:25:00,39.13,39.16,39.11,39.13,26300.0,27.6588,27.68,27.6447,27.6588,26300.0
2012-09-06 11:30:00,39.14,39.18,39.13,39.17,18100.0,27.6659,27.6942,27.6588,27.6871,18100.0
2012-09-06 11:35:00,39.17,39.22,39.16,39.21,22100.0,27.6871,27.7224,27.68,27.7154,22100.0
2012-09-06 11:40:00,39.21,39.25,39.21,39.24,24900.0,27.7154,27.7436,27.7154,27.7366,24900.0
2012-09-06 11:45:00,39.23,39.28,39.21,39.27,16900.0,27.7295,27.7648,27.7154,27.7578,16900.0
2012-09-06 11:50:00,39.27,39.34,39.27,39.33,19400.0,27.7578,27.8073,27.7578,27.8002,19400.0
2012-09-06 11:55:00,39.33,39.4,39.33,39.39,31200.0,27.8002,27.8497,27.8002,27.8426,31200.0
2012-09-06 12:00:00,39.39,39.41,39.37,39.39,34800.0,27.8426,27.8567,27.8285,27.8426,34800.0
2012-09-06 12:05:00,39.39,39.39,39.28,39.28,89300.0,27.8426,27.8426,27.7648,27.7648,89300.0
2012-09-06 12:10:00,39.28,39.29,39.28,39.28,5000.0,27.7648,27.7719,27.7648,27.7648,5000.0
2012-09-06 12:15:00,39.29,39.29,39.22,39.22,28800.0,27.7719,27.7719,27.7224,27.7224,28800.0
2012-09-06 12:20:00,39.22,39.23,39.15,39.15,26300.0,27.7224,27.7295,27.673,27.673,26300.0
2012-09-06 12:25:00,39.15,39.16,39.13,39.13,16200.0,27.673,27.68,27.6588,27.6588,16200.0
2012-09-06 12:30:00,39.13,39.17,39.13,39.17,22100.0,27.6588,27.6871,27.6588,27.6871,22100.0
2012-09-06 12:35:00,39.16,39.22,39.16,39.22,10200.0,27.68,27.7224,27.68,27.7224,10200.0
2012-09-06 12:40:00,39.23,39.23,39.14,39.18,59500.0,27.7295,27.7295,27.6659,27.6942,59500.0
2012-09-06 12:45:00,39.18,39.18,39.15,39.16,7900.0,27.6942,27.6942,27.673,27.68,7900.0
2012-09-06 12:50:00,39.16,39.16,39.15,39.16,10100.0,27.68,27.68,27.673,27.68,10100.0
2012-09-06 12:55:00,39.16,39.16,39.15,39.15,6600.0,27.68,27.68,27.673,27.673,6600.0
2012-09-06 13:00:00,39.16,39.16,39.11,39.11,21800.0,27.68,27.68,27.6447,27.6447,21800.0
2012-09-06 13:05:00,39.12,39.14,39.1,39.14,17300.0,27.6517,27.6659,27.6376,27.6659,17300.0
2012-09-06 13:10:00,39.14,39.16,39.13,39.16,9700.0,27.6659,27.68,27.6588,27.68,9700.0
2012-09-06 13:15:00,39.16,39.16,39.13,39.14,16000.0,27.68,27.68,27.6588,27.6659,16000.0
2012-09-06 13:20:00,39.14,39.16,39.13,39.16,14700.0,27.6659,27.68,27.6588,27.68,14700.0
2012-09-06 13:25:00,39.16,39.16,39.15,39.16,10800.0,27.68,27.68,27.673,27.68,10800.0
2012-09-06 13:30:00,39.15,39.16,39.15,39.16,6800.0,27.673,27.68,27.673,27.68,6800.0
2012-09-06 13:35:00,39.16,39.16,39.15,39.15,26400.0,27.68,27.68,27.673,27.673,26400.0
2012-09-06 13:40:00,39.16,39.16,39.15,39.16,13300.0,27.68,27.68,27.673,27.68,13300.0
2012-09-06 13:45:00,39.16,39.16,39.13,39.13,38500.0,27.68,27.68,27.6588,27.6588,38500.0
2012-09-06 13:50:00,39.13,39.15,39.13,39.15,16000.0,27.6588,27.673,27.6588,27.673,16000.0
2012-09-06 13:55:00,39.15,39.15,39.14,39.14,23500.0,27.673,27.673,27.6659,27.6659,23500.0
2012-09-06 14:00:00,39.14,39.15,39.14,39.15,12500.0,27.6659,27.673,27.6659,27.673,12500.0
2012-09-06 14:05:00,39.15,39.15,39.11,39.12,39600.0,27.673,27.673,27.6447,27.6517,39600.0
2012-09-06 14:10:00,39.11,39.12,39.11,39.12,22200.0,27.6447,27.6517,27.6447,27.6517,22200.0
2012-09-06 14:15:00,39.12,39.14,39.12,39.14,26400.0,27.6517,27.6659,27.6517,27.6659,26400.0
2012-09-06 14:20:00,39.13,39.14,39.13,39.14,24400.0,27.6588,27.6659,27.6588,27.6659,24400.0
2012-09-06 14:25:00,39.14,39.16,39.14,39.15,43800.0,27.6659,27.68,27.6659,27.673,43800.0
2012-09-06 14:30:00,39.16,39.16,39.14,39.14,10600.0,27.68,27.68,27.6659,27.6659,10600.0
2012-09-06 14:35:00,39.14,39.15,39.13,39.15,40800.0,27.6659,27.673,27.6588,27.673,40800.0
2012-09-06 14:40:00,39.15,39.16,39.14,39.16,30400.0,27.673,27.68,27.6659,27.68,30400.0
2012-09-06 14:45:00,39.16,39.16,39.15,39.16,19900.0,27.68,27.68,27.673,27.68,19900.0
2012-09-06 14:50:00,39.16,39.16,39.15,39.16,21800.0,27.68,27.68,27.673,27.68,21800.0
2012-09-06 14:55:00,39.16,39.16,39.14,39.15,56700.0,27.68,27.68,27.6659,27.673,56700.0
2012-09-06 15:00:00,39.14,39.16,39.14,39.16,51600.0,27.6659,27.68,27.6659,27.68,51600.0
2012-09-06 15:05:00,39.16,39.16,39.13,39.14,45200.0,27.68,27.68,27.6588,27.6659,45200.0
2012-09-06 15:10:00,39.14,39.14,39.13,39.14,19200.0,27.6659,27.6659,27.6588,27.6659,19200.0
2012-09-06 15:15:00,39.13,39.16,39.13,39.14,41900.0,27.6588,27.68,27.6588,27.6659,41900.0
2012-09-06 15:20:00,39.14,39.14,39.11,39.14,32700.0,27.6659,27.6659,27.6447,27.6659,32700.0
2012-09-06 15:25:00,39.14,39.18,39.13,39.18,32000.0,27.6659,27.6942,27.6588,27.6942,32000.0
2012-09-06 15:30:00,39.18,39.25,39.17,39.22,45000.0,27.6942,27.7436,27.6871,27.7224,45000.0
2012-09-06 15:35:00,39.22,39.27,39.21,39.25,50000.0,27.7224,27.7578,27.7154,27.7436,50000.0
2012-09-06 15:40:00,39.25,39.27,39.22,39.22,67900.0,27.7436,27.7578,27.7224,27.7224,67900.0
2012-09-06 15:45:00,39.23,39.23,39.2,39.21,90700.0,27.7295,27.7295,27.7083,27.7154,90700.0
2012-09-06 15:50:00,39.21,39.21,39.13,39.13,167000.0,27.7154,27.7154,27.6588,27.6588,167000.0
2012-09-06 15:55:00,39.13,39.18,39.13,39.17,249100.0,27.6588,27.6942,27.6588,27.6871,249100.0
2012-09-07 09:30:00,39.7,39.7,39.23,39.39,104100.0,28.0617,28.0617,27.7295,27.8426,104100.0
2012-09-07 09:35:00,39.4,39.41,39.24,39.27,61400.0,27.8497,27.8567,27.7366,27.7578,61400.0
2012-09-07 09:40:00,39.27,39.27,39.12,39.16,62600.0,27.7578,27.7578,27.6517,27.68,62600.0
2012-09-07 09:45:00,39.15,39.18,39.0,39.08,229900.0,27.673,27.6942,27.5669,27.6235,229900.0
2012-09-07 09:50:00,39.08,39.11,39.05,39.05,50800.0,27.6235,27.6447,27.6023,27.6023,50800.0
2012-09-07 09:55:00,39.05,39.05,38.98,39.01,89400.0,27.6023,27.6023,27.5528,27.574,89400.0
2012-09-07 10:00:00,39.0,39.04,38.98,39.01,63100.0,27.5669,27.5952,27.5528,27.574,63100.0
2012-09-07 10:05:00,39.01,39.05,38.98,39.01,117900.0,27.574,27.6023,27.5528,27.574,117900.0
2012-09-07 10:10:00,39.01,39.06,38.98,39.01,50700.0,27.574,27.6093,27.5528,27.574,50700.0
2012-09-07 10:15:00,39.01,39.02,38.99,39.02,32600.0,27.574,27.5811,27.5599,27.5811,32600.0
2012-09-07 10:20:00,39.01,39.04,38.98,38.99,47100.0,27.574,27.5952,27.5528,27.5599,47100.0
2012-09-07 10:25:00,39.0,39.02,38.97,38.98,30100.0,27.5669,27.5811,27.5457,27.5528,30100.0
2012-09-07 10:30:00,38.98,39.02,38.95,39.0,36900.0,27.5528,27.5811,27.5316,27.5669,36900.0
2012-09-07 10:35:00,39.0,39.04,38.9,38.9,45600.0,27.5669,27.5952,27.4962,27.4962,45600.0
2012-09-07 10:40:00,38.9,38.94,38.89,38.89,51600.0,27.4962,27.5245,27.4892,27.4892,51600.0
2012-09-07 10:45:00,38.89,38.91,38.88,38.88,28600.0,27.4892,27.5033,27.4821,27.4821,28600.0
2012-09-07 10:50:00,38.88,38.91,38.85,38.89,52100.0,27.4821,27.5033,27.4609,27.4892,52100.0
2012-09-07 10:55:00,38.89,38.89,38.82,38.83,69200.0,27.4892,27.4892,27.4397,27.4468,69200.0
2012-09-07 11:00:00,38.82,38.83,38.74,38.74,101100.0,27.4397,27.4468,27.3831,27.3831,101100.0
2012-09-07 11:05:00,38.74,38.74,38.62,38.64,107800.0,27.3831,27.3831,27.2983,27.3125,107800.0
2012-09-07 11:10:00,38.64,38.65,38.57,38.61,140600.0,27.3125,27.3195,27.263,27.2913,140600.0
2012-09-07 11:15:00,38.61,38.65,38.58,38.62,57000.0,27.2913,27.3195,27.2701,27.2983,57000.0
2012-09-07 11:20:00,38.61,38.62,38.57,38.59,100200.0,27.2913,27.2983,27.263,27.2771,100200.0
2012-09-07 11:25:00,38.59,38.6,38.55,38.56,60400.0,27.2771,27.2842,27.2488,27.2559,60400.0
2012-09-07 11:30:00,38.56,38.56,38.46,38.5,159800.0,27.2559,27.2559,27.1852,27.2135,159800.0
2012-09-07 11:35:00,38.5,38.53,38.45,38.46,121500.0,27.2135,27.2347,27.1782,27.1852,121500.0
2012-09-07 11:40:00,38.45,38.47,38.39,38.45,116300.0,27.1782,27.1923,27.1358,27.1782,116300.0
2012-09-07 11:45:00,38.45,38.5,38.45,38.47,34100.0,27.1782,27.2135,27.1782,27.1923,34100.0
2012-09-07 11:50:00,38.47,38.5,38.46,38.48,48400.0,27.1923,27.2135,27.1852,27.1994,48400.0
2012-09-07 11:55:00,38.48,38.48,38.42,38.45,36800.0,27.1994,27.1994,27.157,27.1782,36800.0
2012-09-07 12:00:00,38.45,38.45,38.41,38.41,31800.0,27.1782,27.1782,27.1499,27.1499,31800.0
2012-09-07 12:05:00,38.41,38.41,38.31,38.41,94500.0,27.1499,27.1499,27.0792,27.1499,94500.0
2012-09-07 12:10:00,38.41,38.41,38.39,38.4,31400.0,27.1499,27.1499,27.1358,27.1428,31400.0
2012-09-07 12:15:00,38.4,38.42,38.36,38.37,36100.0,27.1428,27.157,27.1145,27.1216,36100.0
2012-09-07 12:20:00,38.37,38.38,38.34,38.37,63700.0,27.1216,27.1287,27.1004,27.1216,63700.0
2012-09-07 12:25:00,38.37,38.37,38.33,38.34,29600.0,27.1216,27.1216,27.0933,27.1004,29600.0
2012-09-07 12:30:00,38.34,38.4,38.33,38.4,59600.0,27.1004,27.1428,27.0933,27.1428,59600.0
2012-09-07 12:35:00,38.4,38.42,38.39,38.39,24900.0,27.1428,27.157,27.1358,27.1358,24900.0
2012-09-07 12:40:00,38.39,38.4,38.38,38.39,33900.0,27.1358,27.1428,27.1287,27.1358,33900.0
2012-09-07 12:45:00,38.4,38.41,38.38,38.4,34500.0,27.1428,27.1499,27.1287,27.1428,34500.0
2012-09-07 12:50:00,38.4,38.41,38.38,38.4,53300.0,27.1428,27.1499,27.1287,27.1428,53300.0
2012-09-07 12:55:00,38.4,38.41,38.36,38.39,108200.0,27.1428,27.1499,27.1145,27.1358,108200.0
2012-09-07 13:00:00,38.39,38.4,38.37,38.38,36300.0,27.1358,27.1428,27.1216,27.1287,36300.0
2012-09-07 13:05:00,38.39,38.39,38.37,38.38,15400.0,27.1358,27.1358,27.1216,27.1287,15400.0
2012-09-07 13:10:00,38.39,38.39,38.34,38.35,39000.0,27.1358,27.1358,27.1004,27.1075,39000.0
2012-09-07 13:15:00,38.35,38.36,38.33,38.34,53600.0,27.1075,27.1145,27.0933,27.1004,53600.0
2012-09-07 13:20:00,38.35,38.35,38.31,38.34,34400.0,27.1075,27.1075,27.0792,27.1004,34400.0
2012-09-07 13:25:00,38.34,38.36,38.3,38.35,101000.0,27.1004,27.1145,27.0721,27.1075,101000.0
2012-09-07 13:30:00,38.35,38.4,38.34,38.4,71700.0,27.1075,27.1428,27.1004,27.1428,71700.0
2012-09-07 13:35:00,38.4,38.41,38.38,38.38,54600.0,27.1428,27.1499,27.1287,27.1287,54600.0
2012-09-07 13:40:00,38.37,38.4,38.37,38.39,16000.0,27.1216,27.1428,27.1216,27.1358,16000.0
2012-09-07 13:45:00,38.39,38.39,38.35,38.39,70200.0,27.1358,27.1358,27.1075,27.1358,70200.0
2012-09-07 13:50:00,38.39,38.4,38.38,38.39,41300.0,27.1358,27.1428,27.1287,27.1358,41300.0
2012-09-07 13:55:00,38.4,38.4,38.38,38.38,10900.0,27.1428,27.1428,27.1287,27.1287,10900.0
2012-09-07 14:00:00,38.39,38.4,38.36,38.4,65000.0,27.1358,27.1428,27.1145,27.1428,65000.0
2012-09-07 14:05:00,38.39,38.43,38.38,38.43,44600.0,27.1358,27.164,27.1287,27.164,44600.0
2012-09-07 14:10:00,38.43,38.44,38.41,38.43,37500.0,27.164,27.1711,27.1499,27.164,37500.0
2012-09-07 14:15:00,38.43,38.44,38.4,38.44,67800.0,27.164,27.1711,27.1428,27.1711,67800.0
2012-09-07 14:20:00,38.45,38.46,38.44,38.45,22400.0,27.1782,27.1852,27.1711,27.1782,22400.0
2012-09-07 14:25:00,38.45,38.46,38.44,38.46,31900.0,27.1782,27.1852,27.1711,27.1852,31900.0
2012-09-07 14:30:00,38.45,38.47,38.44,38.46,52900.0,27.1782,27.1923,27.1711,27.1852,52900.0
2012-09-07 14:35:00,38.47,38.51,38.46,38.5,21000.0,27.1923,27.2206,27.1852,27.2135,21000.0
2012-09-07 14:40:00,38.5,38.51,38.49,38.5,20700.0,27.2135,27.2206,27.2064,27.2135,20700.0
2012-09-07 14:45:00,38.5,38.52,38.49,38.52,42800.0,27.2135,27.2276,27.2064,27.2276,42800.0
2012-09-07 14:50:00,38.52,38.52,38.47,38.48,47300.0,27.2276,27.2276,27.1923,27.1994,47300.0
2012-09-07 14:55:00,38.48,38.48,38.43,38.43,29300.0,27.1994,27.1994,27.164,27.164,29300.0
2012-09-07 15:00:00,38.43,38.43,38.41,38.41,80400.0,27.164,27.164,27.1499,27.1499,80400.0
2012-09-07 15:05:00,38.42,38.43,38.39,38.4,74300.0,27.157,27.164,27.1358,27.1428,74300.0
2012-09-07 15:10:00,38.4,38.42,38.38,38.4,76500.0,27.1428,27.157,27.1287,27.1428,76500.0
2012-09-07 15:15:00,38.4,38.42,38.39,38.42,17200.0,27.1428,27.157,27.1358,27.157,17200.0
2012-09-07 15:20:00,38.42,38.42,38.41,38.41,29200.0,27.157,27.157,27.1499,27.1499,29200.0
2012-09-07 15:25:00,38.41,38.43,38.41,38.41,39600.0,27.1499,27.164,27.1499,27.1499,39600.0
2012-09-07 15:30:00,38.41,38.43,38.39,38.4,89100.0,27.1499,27.164,27.1358,27.1428,89100.0
2012-09-07 15:35:00,38.4,38.44,38.4,38.41,64100.0,27.1428,27.1711,27.1428,27.1499,64100.0
2012-09-07 15:40:00,38.42,38.43,38.37,38.38,123200.0,27.157,27.164,27.1216,27.1287,123200.0
2012-09-07 15:45:00,38.38,38.4,38.38,38.4,76600.0,27.1287,27.1428,27.1287,27.1428,76600.0
2012-09-07 15:50:00,38.39,38.41,38.32,38.34,225900.0,27.1358,27.1499,27.0863,27.1004,225900.0
2012-09-07 15:55:00,38.35,38.38,38.28,38.32,681700.0,27.1075,27.1287,27.058,27.0863,681700.0
2012-09-10 09:30:00,38.4,38.47,38.32,38.38,88300.0,27.1428,27.1923,27.0863,27.1287,88300.0
2012-09-10 09:35:00,38.39,38.5,38.38,38.38,76200.0,27.1358,27.2135,27.1287,27.1287,76200.0
2012-09-10 09:40:00,38.39,38.4,38.29,38.32,61500.0,27.1358,27.1428,27.0651,27.0863,61500.0
2012-09-10 09:45:00,38.32,38.36,38.26,38.29,50500.0,27.0863,27.1145,27.0439,27.0651,50500.0
2012-09-10 09:50:00,38.28,38.38,38.28,38.31,46100.0,27.058,27.1287,27.058,27.0792,46100.0
2012-09-10 09:55:00,38.32,38.43,38.29,38.39,94100.0,27.0863,27.164,27.0651,27.1358,94100.0
2012-09-10 10:00:00,38.4,38.42,38.38,38.4,47700.0,27.1428,27.157,27.1287,27.1428,47700.0
2012-09-10 10:05:00,38.41,38.42,38.36,38.38,28200.0,27.1499,27.157,27.1145,27.1287,28200.0
2012-09-10 10:10:00,38.4,38.43,38.38,38.39,71900.0,27.1428,27.164,27.1287,27.1358,71900.0
2012-09-10 10:15:00,38.39,38.42,38.33,38.39,83800.0,27.1358,27.157,27.0933,27.1358,83800.0
2012-09-10 10:20:00,38.39,38.4,38.32,38.32,77000.0,27.1358,27.1428,27.0863,27.0863,77000.0
2012-09-10 10:25:00,38.33,38.33,38.29,38.3,65800.0,27.0933,27.0933,27.0651,27.0721,65800.0
2012-09-10 10:30:00,38.3,38.34,38.28,38.3,25400.0,27.0721,27.1004,27.058,27.0721,25400.0
2012-09-10 10:35:00,38.31,38.32,38.26,38.27,23200.0,27.0792,27.0863,27.0439,27.0509,23200.0
2012-09-10 10:40:00,38.27,38.3,38.26,38.26,47800.0,27.0509,27.0721,27.0439,27.0439,47800.0
2012-09-10 10:45:00,38.27,38.31,38.26,38.28,23500.0,27.0509,27.0792,27.0439,27.058,23500.0
2012-09-10 10:50:00,38.28,38.31,38.27,38.28,28000.0,27.058,27.0792,27.0509,27.058,28000.0
2012-09-10 10:55:00,38.28,38.33,38.27,38.28,30100.0,27.058,27.0933,27.0509,27.058,30100.0
2012-09-10 11:00:00,38.28,38.28,38.25,38.27,20600.0,27.058,27.058,27.0368,27.0509,20600.0
2012-09-10 11:05:00,38.28,38.28,38.23,38.24,29900.0,27.058,27.058,27.0227,27.0297,29900.0
2012-09-10 11:10:00,38.25,38.27,38.24,38.27,89800.0,27.0368,27.0509,27.0297,27.0509,89800.0
2012-09-10 11:15:00,38.27,38.34,38.27,38.31,30900.0,27.0509,27.1004,27.0509,27.0792,30900.0
2012-09-10 11:20:00,38.32,38.32,38.28,38.29,52900.0,27.0863,27.0863,27.058,27.0651,52900.0
2012-09-10 11:25:00,38.29,38.31,38.29,38.31,50800.0,27.0651,27.0792,27.0651,27.0792,50800.0
2012-09-10 11:30:00,38.3,38.34,38.3,38.31,26000.0,27.0721,27.1004,27.0721,27.0792,26000.0
2012-09-10 11:35:00,38.3,38.31,38.29,38.3,20400.0,27.0721,27.0792,27.0651,27.0721,20400.0
2012-09-10 11:40:00,38.3,38.3,38.24,38.26,22100.0,27.0721,27.0721,27.0297,27.0439,22100.0
2012-09-10 11:45:00,38.25,38.26,38.25,38.26,5000.0,27.0368,27.0439,27.0368,27.0439,5000.0
2012-09-10 11:50:00,38.25,38.26,38.22,38.22,11300.0,27.0368,27.0439,27.0156,27.0156,11300.0
2012-09-10 11:55:00,38.22,38.23,38.21,38.21,17900.0,27.0156,27.0227,27.0085,27.0085,17900.0
2012-09-10 12:00:00,38.22,38.25,38.21,38.23,20100.0,27.0156,27.0368,27.0085,27.0227,20100.0
2012-09-10 12:05:00,38.23,38.26,38.23,38.26,30100.0,27.0227,27.0439,27.0227,27.0439,30100.0
2012-09-10 12:10:00,38.26,38.27,38.25,38.26,24400.0,27.0439,27.0509,27.0368,27.0439,24400.0
2012-09-10 12:15:00,38.27,38.27,38.25,38.25,26200.0,27.0509,27.0509,27.0368,27.0368,26200.0
2012-09-10 12:20:00,38.26,38.26,38.23,38.23,23000.0,27.0439,27.0439,27.0227,27.0227,23000.0
2012-09-10 12:25:00,38.24,38.24,38.23,38.23,17200.0,27.0297,27.0297,27.0227,27.0227,17200.0
2012-09-10 12:30:00,38.23,38.24,38.21,38.22,12600.0,27.0227,27.0297,27.0085,27.0156,12600.0
2012-09-10 12:35:00,38.22,38.25,38.21,38.25,13500.0,27.0156,27.0368,27.0085,27.0368,13500.0
2012-09-10 12:40:00,38.25,38.27,38.25,38.27,7400.0,27.0368,27.0509,27.0368,27.0509,7400.0
2012-09-10 12:45:00,38.27,38.27,38.26,38.26,7400.0,27.0509,27.0509,27.0439,27.0439,7400.0
2012-09-10 12:50:00,38.26,38.27,38.25,38.25,21900.0,27.0439,27.0509,27.0368,27.0368,21900.0
2012-09-10 12:55:00,38.26,38.32,38.25,38.32,17100.0,27.0439,27.0863,27.0368,27.0863,17100.0
2012-09-10 13:00:00,38.32,38.32,38.27,38.29,28400.0,27.0863,27.0863,27.0509,27.0651,28400.0
2012-09-10 13:05:00,38.28,38.29,38.25,38.25,31400.0,27.058,27.0651,27.0368,27.0368,31400.0
2012-09-10 13:10:00,38.25,38.3,38.25,38.29,21100.0,27.0368,27.0721,27.0368,27.0651,21100.0
2012-09-10 13:15:00,38.29,38.29,38.28,38.29,8300.0,27.0651,27.0651,27.058,27.0651,8300.0
2012-09-10 13:20:00,38.28,38.29,38.28,38.28,10400.0,27.058,27.0651,27.058,27.058,10400.0
2012-09-10 13:25:00,38.29,38.3,38.28,38.3,20500.0,27.0651,27.0721,27.058,27.0721,20500.0
2012-09-10 13:30:00,38.3,38.3,38.28,38.28,17800.0,27.0721,27.0721,27.058,27.058,17800.0
2012-09-10 13:35:00,38.28,38.29,38.25,38.25,11600.0,27.058,27.0651,27.0368,27.0368,11600.0
2012-09-10 13:40:00,38.25,38.28,38.24,38.27,37500.0,27.0368,27.058,27.0297,27.0509,37500.0
2012-09-10 13:45:00,38.27,38.29,38.26,38.27,14800.0,27.0509,27.0651,27.0439,27.0509,14800.0
2012-09-10 13:50:00,38.27,38.3,38.25,38.3,58200.0,27.0509,27.0721,27.0368,27.0721,58200.0
2012-09-10 13:55:00,38.3,38.3,38.26,38.28,24200.0,27.0721,27.0721,27.0439,27.058,24200.0
2012-09-10 14:00:00,38.29,38.31,38.29,38.3,18100.0,27.0651,27.0792,27.0651,27.0721,18100.0
2012-09-10 14:05:00,38.3,38.31,38.27,38.27,25200.0,27.0721,27.0792,27.0509,27.0509,25200.0
2012-09-10 14:10:00,38.28,38.28,38.27,38.27,20500.0,27.058,27.058,27.0509,27.0509,20500.0
2012-09-10 14:15:00,38.27,38.3,38.27,38.29,23900.0,27.0509,27.0721,27.0509,27.0651,23900.0
2012-09-10 14:20:00,38.29,38.3,38.27,38.27,13600.0,27.0651,27.0721,27.0509,27.0509,13600.0
2012-09-10 14:25:00,38.27,38.3,38.27,38.29,18300.0,27.0509,27.0721,27.0509,27.0651,18300.0
2012-09-10 14:30:00,38.29,38.32,38.28,38.32,47300.0,27.0651,27.0863,27.058,27.0863,47300.0
2012-09-10 14:35:00,38.32,38.33,38.29,38.3,27500.0,27.0863,27.0933,27.0651,27.0721,27500.0
2012-09-10 14:40:00,38.3,38.32,38.29,38.3,35300.0,27.0721,27.0863,27.0651,27.0721,35300.0
2012-09-10 14:45:00,38.3,38.32,38.29,38.31,54200.0,27.0721,27.0863,27.0651,27.0792,54200.0
2012-09-10 14:50:00,38.3,38.32,38.29,38.3,31100.0,27.0721,27.0863,27.0651,27.0721,31100.0
2012-09-10 14:55:00,38.3,38.33,38.3,38.33,18700.0,27.0721,27.0933,27.0721,27.0933,18700.0
2012-09-10 15:00:00,38.34,38.35,38.32,38.32,29400.0,27.1004,27.1075,27.0863,27.0863,29400.0
2012-09-10 15:05:00,38.33,38.35,38.32,38.35,18800.0,27.0933,27.1075,27.0863,27.1075,18800.0
2012-09-10 15:10:00,38.34,38.35,38.31,38.33,31500.0,27.1004,27.1075,27.0792,27.0933,31500.0
2012-09-10 15:15:00,38.33,38.34,38.31,38.33,21500.0,27.0933,27.1004,27.0792,27.0933,21500.0
2012-09-10 15:20:00,38.33,38.37,38.33,38.35,38900.0,27.0933,27.1216,27.0933,27.1075,38900.0
2012-09-10 15:25:00,38.35,38.37,38.34,38.36,22900.0,27.1075,27.1216,27.1004,27.1145,22900.0
2012-09-10 15:30:00,38.36,38.36,38.33,38.34,33100.0,27.1145,27.1145,27.0933,27.1004,33100.0
2012-09-10 15:35:00,38.34,38.34,38.31,38.32,25200.0,27.1004,27.1004,27.0792,27.0863,25200.0
2012-09-10 15:40:00,38.31,38.32,38.29,38.3,32500.0,27.0792,27.0863,27.0651,27.0721,32500.0
2012-09-10 15:45:00,38.3,38.32,38.28,38.29,89700.0,27.0721,27.0863,27.058,27.0651,89700.0
2012-09-10 15:50:00,38.29,38.31,38.28,38.29,46600.0,27.0651,27.0792,27.058,27.0651,46600.0
2012-09-10 15:55:00,38.29,38.3,38.24,38.25,134100.0,27.0651,27.0721,27.0297,27.0368,134100.0
2012-09-11 09:30:00,38.3,38.34,38.12,38.19,66800.0,27.0721,27.1004,26.9449,26.9944,66800.0
2012-09-11 09:35:00,38.2,38.25,38.17,38.19,30900.0,27.0015,27.0368,26.9802,26.9944,30900.0
2012-09-11 09:40:00,38.19,38.26,38.17,38.2,20800.0,26.9944,27.0439,26.9802,27.0015,20800.0
2012-09-11 09:45:00,38.2,38.29,38.19,38.29,31300.0,27.0015,27.0651,26.9944,27.0651,31300.0
2012-09-11 09:50:00,38.3,38.31,38.22,38.28,22700.0,27.0721,27.0792,27.0156,27.058,22700.0
2012-09-11 09:55:00,38.29,38.32,38.24,38.24,26600.0,27.0651,27.0863,27.0297,27.0297,26600.0
2012-09-11 10:00:00,38.24,38.27,38.21,38.25,25200.0,27.0297,27.0509,27.0085,27.0368,25200.0
2012-09-11 10:05:00,38.26,38.29,38.24,38.25,21100.0,27.0439,27.0651,27.0297,27.0368,21100.0
2012-09-11 10:10:00,38.24,38.3,38.24,38.28,44600.0,27.0297,27.0721,27.0297,27.058,44600.0
2012-09-11 10:15:00,38.29,38.31,38.23,38.29,77900.0,27.0651,27.0792,27.0227,27.0651,77900.0
2012-09-11 10:20:00,38.29,38.3,38.2,38.2,113200.0,27.0651,27.0721,27.0015,27.0015,113200.0
2012-09-11 10:25:00,38.21,38.24,38.17,38.23,34100.0,27.0085,27.0297,26.9802,27.0227,34100.0
2012-09-11 10:30:00,38.24,38.27,38.21,38.22,53400.0,27.0297,27.0509,27.0085,27.0156,53400.0
2012-09-11 10:35:00,38.23,38.27,38.23,38.24,17900.0,27.0227,27.0509,27.0227,27.0297,17900.0
2012-09-11 10:40:00,38.25,38.27,38.23,38.27,28000.0,27.0368,27.0509,27.0227,27.0509,28000.0
2012-09-11 10:45:00,38.27,38.3,38.25,38.28,110500.0,27.0509,27.0721,27.0368,27.058,110500.0
2012-09-11 10:50:00,38.27,38.3,38.25,38.27,94200.0,27.0509,27.0721,27.0368,27.0509,94200.0
2012-09-11 10:55:00,38.27,38.3,38.26,38.29,52800.0,27.0509,27.0721,27.0439,27.0651,52800.0
2012-09-11 11:00:00,38.3,38.31,38.28,38.28,69600.0,27.0721,27.0792,27.058,27.058,69600.0
2012-09-11 11:05:00,38.29,38.3,38.28,38.29,45000.0,27.0651,27.0721,27.058,27.0651,45000.0
2012-09-11 11:10:00,38.28,38.31,38.27,38.3,38100.0,27.058,27.0792,27.0509,27.0721,38100.0
2012-09-11 11:15:00,38.31,38.31,38.3,38.3,20000.0,27.0792,27.0792,27.0721,27.0721,20000.0
2012-09-11 11:20:00,38.3,38.32,38.3,38.3,36000.0,27.0721,27.0863,27.0721,27.0721,36000.0
2012-09-11 11:25:00,38.31,38.36,38.31,38.36,24000.0,27.0792,27.1145,27.0792,27.1145,24000.0
2012-09-11 11:30:00,38.35,38.36,38.33,38.33,16900.0,27.1075,27.1145,27.0933,27.0933,16900.0
2012-09-11 11:35:00,38.34,38.37,38.33,38.35,32500.0,27.1004,27.1216,27.0933,27.1075,32500.0
2012-09-11 11:40:00,38.35,38.36,38.34,38.34,8400.0,27.1075,27.1145,27.1004,27.1004,8400.0
2012-09-11 11:45:00,38.34,38.35,38.34,38.34,14200.0,27.1004,27.1075,27.1004,27.1004,14200.0
2012-09-11 11:50:00,38.34,38.35,38.32,38.33,35400.0,27.1004,27.1075,27.0863,27.0933,35400.0
2012-09-11 11:55:00,38.33,38.35,38.33,38.35,35900.0,27.0933,27.1075,27.0933,27.1075,35900.0
2012-09-11 12:00:00,38.35,38.35,38.34,38.34,20700.0,27.1075,27.1075,27.1004,27.1004,20700.0
2012-09-11 12:05:00,38.34,38.35,38.34,38.35,10200.0,27.1004,27.1075,27.1004,27.1075,10200.0
2012-09-11 12:10:00,38.34,38.35,38.3,38.33,109600.0,27.1004,27.1075,27.0721,27.0933,109600.0
2012-09-11 12:15:00,38.32,38.33,38.28,38.29,21400.0,27.0863,27.0933,27.058,27.0651,21400.0
2012-09-11 12:20:00,38.29,38.3,38.29,38.29,5600.0,27.0651,27.0721,27.0651,27.0651,5600.0
2012-09-11 12:25:00,38.29,38.32,38.28,38.28,25700.0,27.0651,27.0863,27.058,27.058,25700.0
2012-09-11 12:30:00,38.28,38.3,38.27,38.28,17000.0,27.058,27.0721,27.0509,27.058,17000.0
2012-09-11 12:35:00,38.29,38.29,38.26,38.27,16400.0,27.0651,27.0651,27.0439,27.0509,16400.0
2012-09-11 12:40:00,38.27,38.28,38.25,38.25,13700.0,27.0509,27.058,27.0368,27.0368,13700.0
2012-09-11 12:45:00,38.24,38.29,38.24,38.29,6600.0,27.0297,27.0651,27.0297,27.0651,6600.0
2012-09-11 12:50:00,38.29,38.3,38.25,38.26,14500.0,27.0651,27.0721,27.0368,27.0439,14500.0
2012-09-11 12:55:00,38.26,38.3,38.26,38.28,23100.0,27.0439,27.0721,27.0439,27.058,23100.0
2012-09-11 13:00:00,38.29,38.3,38.29,38.3,38600.0,27.0651,27.0721,27.0651,27.0721,38600.0
2012-09-11 13:05:00,38.3,38.3,38.28,38.3,12700.0,27.0721,27.0721,27.058,27.0721,12700.0
2012-09-11 13:10:00,38.3,38.3,38.23,38.24,23800.0,27.0721,27.0721,27.0227,27.0297,23800.0
2012-09-11 13:15:00,38.24,38.27,38.23,38.26,29600.0,27.0297,27.0509,27.0227,27.0439,29600.0
2012-09-11 13:20:00,38.26,38.27,38.25,38.25,19800.0,27.0439,27.0509,27.0368,27.0368,19800.0
2012-09-11 13:25:00,38.26,38.27,38.25,38.26,14900.0,27.0439,27.0509,27.0368,27.0439,14900.0
2012-09-11 13:30:00,38.26,38.27,38.26,38.27,13700.0,27.0439,27.0509,27.0439,27.0509,13700.0
2012-09-11 13:35:00,38.28,38.28,38.24,38.24,20800.0,27.058,27.058,27.0297,27.0297,20800.0
2012-09-11 13:40:00,38.25,38.26,38.24,38.26,19700.0,27.0368,27.0439,27.0297,27.0439,19700.0
2012-09-11 13:45:00,38.25,38.28,38.25,38.28,25200.0,27.0368,27.058,27.0368,27.058,25200.0
2012-09-11 13:50:00,38.28,38.28,38.26,38.26,17800.0,27.058,27.058,27.0439,27.0439,17800.0
2012-09-11 13:55:00,38.26,38.26,38.23,38.25,20600.0,27.0439,27.0439,27.0227,27.0368,20600.0
2012-09-11 14:00:00,38.26,38.27,38.24,38.25,41700.0,27.0439,27.0509,27.0297,27.0368,41700.0
2012-09-11 14:05:00,38.26,38.26,38.24,38.24,30200.0,27.0439,27.0439,27.0297,27.0297,30200.0
2012-09-11 14:10:00,38.25,38.27,38.22,38.23,24500.0,27.0368,27.0509,27.0156,27.0227,24500.0
2012-09-11 14:15:00,38.24,38.28,38.23,38.25,25300.0,27.0297,27.058,27.0227,27.0368,25300.0
2012-09-11 14:20:00,38.25,38.26,38.24,38.24,20000.0,27.0368,27.0439,27.0297,27.0297,20000.0
2012-09-11 14:25:00,38.24,38.25,38.22,38.23,32400.0,27.0297,27.0368,27.0156,27.0227,32400.0
2012-09-11 14:30:00,38.23,38.25,38.22,38.24,22300.0,27.0227,27.0368,27.0156,27.0297,22300.0
2012-09-11 14:35:00,38.24,38.26,38.24,38.26,19800.0,27.0297,27.0439,27.0297,27.0439,19800.0
2012-09-11 14:40:00,38.25,38.27,38.24,38.25,33700.0,27.0368,27.0509,27.0297,27.0368,33700.0
2012-09-11 14:45:00,38.24,38.25,38.19,38.19,27700.0,27.0297,27.0368,26.9944,26.9944,27700.0
2012-09-11 14:50:00,38.19,38.21,38.16,38.16,62700.0,26.9944,27.0085,26.9732,26.9732,62700.0
2012-09-11 14:55:00,38.16,38.21,38.16,38.19,29200.0,26.9732,27.0085,26.9732,26.9944,29200.0
2012-09-11 15:00:00,38.18,38.19,38.17,38.18,32900.0,26.9873,26.9944,26.9802,26.9873,32900.0
2012-09-11 15:05:00,38.19,38.25,38.18,38.23,50500.0,26.9944,27.0368,26.9873,27.0227,50500.0
2012-09-11 15:10:00,38.22,38.23,38.22,38.22,19800.0,27.0156,27.0227,27.0156,27.0156,19800.0
2012-09-11 15:15:00,38.23,38.23,38.2,38.21,29400.0,27.0227,27.0227,27.0015,27.0085,29400.0
2012-09-11 15:20:00,38.2,38.21,38.18,38.18,37000.0,27.0015,27.0085,26.9873,26.9873,37000.0
2012-09-11 15:25:00,38.19,38.22,38.18,38.22,60600.0,26.9944,27.0156,26.9873,27.0156,60600.0
2012-09-11 15:30:00,38.21,38.22,38.2,38.2,61300.0,27.0085,27.0156,27.0015,27.0015,61300.0
2012-09-11 15:35:00,38.2,38.21,38.16,38.16,39600.0,27.0015,27.0085,26.9732,26.9732,39600.0
2012-09-11 15:40:00,38.16,38.16,38.12,38.15,97800.0,26.9732,26.9732,26.9449,26.9661,97800.0
2012-09-11 15:45:00,38.16,38.16,38.12,38.16,100000.0,26.9732,26.9732,26.9449,26.9732,100000.0
2012-09-11 15:50:00,38.16,38.17,38.13,38.15,65200.0,26.9732,26.9802,26.952,26.9661,65200.0
2012-09-11 15:55:00,38.15,38.16,38.11,38.12,231700.0,26.9661,26.9732,26.9378,26.9449,231700.0
2012-09-12 09:30:00,38.26,38.3,37.65,38.24,158200.0,27.0439,27.0721,26.6127,27.0297,158200.0
2012-09-12 09:35:00,38.28,38.3,38.21,38.22,29500.0,27.058,27.0721,27.0085,27.0156,29500.0
2012-09-12 09:40:00,38.22,38.26,38.18,38.19,29700.0,27.0156,27.0439,26.9873,26.9944,29700.0
2012-09-12 09:45:00,38.19,38.19,37.99,38.0,80000.0,26.9944,26.9944,26.853,26.8601,80000.0
2012-09-12 09:50:00,38.0,38.01,37.92,37.94,66100.0,26.8601,26.8671,26.8035,26.8177,66100.0
2012-09-12 09:55:00,37.94,37.97,37.91,37.91,29100.0,26.8177,26.8389,26.7965,26.7965,29100.0
2012-09-12 10:00:00,37.91,37.97,37.91,37.95,51100.0,26.7965,26.8389,26.7965,26.8247,51100.0
2012-09-12 10:05:00,37.97,38.09,37.96,38.09,32500.0,26.8389,26.9237,26.8318,26.9237,32500.0
2012-09-12 10:10:00,38.08,38.1,38.02,38.09,41700.0,26.9166,26.9308,26.8742,26.9237,41700.0
2012-09-12 10:15:00,38.1,38.12,38.01,38.01,32300.0,26.9308,26.9449,26.8671,26.8671,32300.0
2012-09-12 10:20:00,38.01,38.04,38.0,38.01,41100.0,26.8671,26.8884,26.8601,26.8671,41100.0
2012-09-12 10:25:00,38.0,38.01,37.97,37.98,28200.0,26.8601,26.8671,26.8389,26.8459,28200.0
2012-09-12 10:30:00,37.97,38.01,37.96,37.98,43800.0,26.8389,26.8671,26.8318,26.8459,43800.0
2012-09-12 10:35:00,37.98,38.01,37.9,37.92,52700.0,26.8459,26.8671,26.7894,26.8035,52700.0
2012-09-12 10:40:00,37.92,37.94,37.9,37.9,39400.0,26.8035,26.8177,26.7894,26.7894,39400.0
2012-09-12 10:45:00,37.9,37.91,37.88,37.88,31200.0,26.7894,26.7965,26.7753,26.7753,31200.0
2012-09-12 10:50:00,37.89,37.91,37.86,37.87,37400.0,26.7823,26.7965,26.7611,26.7682,37400.0
2012-09-12 10:55:00,37.88,37.9,37.86,37.86,28400.0,26.7753,26.7894,26.7611,26.7611,28400.0
2012-09-12 11:00:00,37.86,37.89,37.85,37.85,48400.0,26.7611,26.7823,26.7541,26.7541,48400.0
2012-09-12 11:05:00,37.86,37.88,37.83,37.87,41500.0,26.7611,26.7753,26.7399,26.7682,41500.0
2012-09-12 11:10:00,37.88,37.91,37.86,37.87,27400.0,26.7753,26.7965,26.7611,26.7682,27400.0
2012-09-12 11:15:00,37.87,37.91,37.86,37.87,33700.0,26.7682,26.7965,26.7611,26.7682,33700.0
2012-09-12 11:20:00,37.88,37.94,37.88,37.94,15900.0,26.7753,26.8177,26.7753,26.8177,15900.0
2012-09-12 11:25:00,37.94,37.97,37.92,37.95,24100.0,26.8177,26.8389,26.8035,26.8247,24100.0
2012-09-12 11:30:00,37.96,38.0,37.96,37.98,15800.0,26.8318,26.8601,26.8318,26.8459,15800.0
2012-09-12 11:35:00,37.98,38.0,37.97,38.0,8000.0,26.8459,26.8601,26.8389,26.8601,8000.0
2012-09-12 11:40:00,38.0,38.02,37.99,38.02,17100.0,26.8601,26.8742,26.853,26.8742,17100.0
2012-09-12 11:45:00,38.02,38.03,37.98,37.99,19500.0,26.8742,26.8813,26.8459,26.853,19500.0
2012-09-12 11:50:00,37.99,38.02,37.99,38.01,15300.0,26.853,26.8742,26.853,26.8671,15300.0
2012-09-12 11:55:00,38.0,38.02,37.99,37.99,18400.0,26.8601,26.8742,26.853,26.853,18400.0
2012-09-12 12:00:00,37.99,38.01,37.96,37.97,24600.0,26.853,26.8671,26.8318,26.8389,24600.0
2012-09-12 12:05:00,37.97,37.97,37.94,37.94,17300.0,26.8389,26.8389,26.8177,26.8177,17300.0
2012-09-12 12:10:00,37.94,37.94,37.91,37.91,13200.0,26.8177,26.8177,26.7965,26.7965,13200.0
2012-09-12 12:15:00,37.91,37.93,37.91,37.93,29000.0,26.7965,26.8106,26.7965,26.8106,29000.0
2012-09-12 12:20:00,37.94,37.96,37.93,37.93,13200.0,26.8177,26.8318,26.8106,26.8106,13200.0
2012-09-12 12:25:00,37.93,37.94,37.92,37.92,10400.0,26.8106,26.8177,26.8035,26.8035,10400.0
2012-09-12 12:30:00,37.93,37.93,37.89,37.9,30100.0,26.8106,26.8106,26.7823,26.7894,30100.0
2012-09-12 12:35:00,37.9,37.91,37.89,37.9,24600.0,26.7894,26.7965,26.7823,26.7894,24600.0
2012-09-12 12:40:00,37.9,37.9,37.89,37.89,13500.0,26.7894,26.7894,26.7823,26.7823,13500.0
2012-09-12 12:45:00,37.89,37.91,37.89,37.89,21600.0,26.7823,26.7965,26.7823,26.7823,21600.0
2012-09-12 12:50:00,37.9,37.92,37.86,37.87,59700.0,26.7894,26.8035,26.7611,26.7682,59700.0
2012-09-12 12:55:00,37.88,37.93,37.88,37.89,19400.0,26.7753,26.8106,26.7753,26.7823,19400.0
2012-09-12 13:00:00,37.9,37.93,37.89,37.89,11300.0,26.7894,26.8106,26.7823,26.7823,11300.0
2012-09-12 13:05:00,37.9,37.98,37.89,37.97,43700.0,26.7894,26.8459,26.7823,26.8389,43700.0
2012-09-12 13:10:00,37.97,37.98,37.97,37.97,6900.0,26.8389,26.8459,26.8389,26.8389,6900.0
2012-09-12 13:15:00,37.98,37.98,37.89,37.9,58800.0,26.8459,26.8459,26.7823,26.7894,58800.0
2012-09-12 13:20:00,37.9,37.92,37.88,37.89,24900.0,26.7894,26.8035,26.7753,26.7823,24900.0
2012-09-12 13:25:00,37.9,37.9,37.87,37.87,15600.0,26.7894,26.7894,26.7682,26.7682,15600.0
2012-09-12 13:30:00,37.87,37.88,37.85,37.87,21100.0,26.7682,26.7753,26.7541,26.7682,21100.0
2012-09-12 13:35:00,37.88,37.88,37.87,37.87,9600.0,26.7753,26.7753,26.7682,26.7682,9600.0
2012-09-12 13:40:00,37.87,37.87,37.84,37.84,25100.0,26.7682,26.7682,26.747,26.747,25100.0
2012-09-12 13:45:00,37.84,37.89,37.84,37.85,30300.0,26.747,26.7823,26.747,26.7541,30300.0
2012-09-12 13:50:00,37.85,37.86,37.8,37.82,28300.0,26.7541,26.7611,26.7187,26.7328,28300.0
2012-09-12 13:55:00,37.82,37.83,37.78,37.79,47300.0,26.7328,26.7399,26.7046,26.7116,47300.0
2012-09-12 14:00:00,37.8,37.83,37.79,37.79,23500.0,26.7187,26.7399,26.7116,26.7116,23500.0
2012-09-12 14:05:00,37.79,37.81,37.79,37.79,33100.0,26.7116,26.7258,26.7116,26.7116,33100.0
2012-09-12 14:10:00,37.79,37.8,37.77,37.77,29300.0,26.7116,26.7187,26.6975,26.6975,29300.0
2012-09-12 14:15:00,37.77,37.78,37.73,37.73,35400.0,26.6975,26.7046,26.6692,26.6692,35400.0
2012-09-12 14:20:00,37.73,37.74,37.71,37.72,68200.0,26.6692,26.6763,26.6551,26.6622,68200.0
2012-09-12 14:25:00,37.72,37.73,37.69,37.7,46900.0,26.6622,26.6692,26.641,26.648,46900.0
2012-09-12 14:30:00,37.7,37.73,37.7,37.73,22400.0,26.648,26.6692,26.648,26.6692,22400.0
2012-09-12 14:35:00,37.73,37.73,37.69,37.69,29900.0,26.6692,26.6692,26.641,26.641,29900.0
2012-09-12 14:40:00,37.69,37.71,37.68,37.7,88300.0,26.641,26.6551,26.6339,26.648,88300.0
2012-09-12 14:45:00,37.7,37.78,37.7,37.78,123000.0,26.648,26.7046,26.648,26.7046,123000.0
2012-09-12 14:50:00,37.77,37.83,37.77,37.81,16200.0,26.6975,26.7399,26.6975,26.7258,16200.0
2012-09-12 14:55:00,37.81,37.88,37.81,37.87,42000.0,26.7258,26.7753,26.7258,26.7682,42000.0
2012-09-12 15:00:00,37.87,37.88,37.84,37.85,59600.0,26.7682,26.7753,26.747,26.7541,59600.0
2012-09-12 15:05:00,37.84,37.86,37.82,37.84,23300.0,26.747,26.7611,26.7328,26.747,23300.0
2012-09-12 15:10:00,37.83,37.85,37.8,37.82,88400.0,26.7399,26.7541,26.7187,26.7328,88400.0
2012-09-12 15:15:00,37.83,37.83,37.8,37.8,38100.0,26.7399,26.7399,26.7187,26.7187,38100.0
2012-09-12 15:20:00,37.8,37.8,37.79,37.8,32500.0,26.7187,26.7187,26.7116,26.7187,32500.0
2012-09-12 15:25:00,37.8,37.81,37.77,37.79,72700.0,26.7187,26.7258,26.6975,26.7116,72700.0
2012-09-12 15:30:00,37.8,37.8,37.74,37.75,72500.0,26.7187,26.7187,26.6763,26.6834,72500.0
2012-09-12 15:35:00,37.75,37.8,37.74,37.8,67600.0,26.6834,26.7187,26.6763,26.7187,67600.0
2012-09-12 15:40:00,37.8,37.82,37.79,37.8,63500.0,26.7187,26.7328,26.7116,26.7187,63500.0
2012-09-12 15:45:00,37.81,37.81,37.75,37.75,101900.0,26.7258,26.7258,26.6834,26.6834,101900.0
2012-09-12 15:50:00,37.75,37.8,37.75,37.77,113100.0,26.6834,26.7187,26.6834,26.6975,113100.0
2012-09-12 15:55:00,37.77,37.8,37.74,37.75,302400.0,26.6975,26.7187,26.6763,26.6834,302400.0
2012-09-13 09:30:00,37.58,37.72,37.54,37.55,93500.0,26.5632,26.6622,26.5349,26.542,93500.0
2012-09-13 09:35:00,37.54,37.55,37.3,37.52,107700.0,26.5349,26.542,26.3653,26.5208,107700.0
2012-09-13 09:40:00,37.5,37.72,37.5,37.72,36100.0,26.5067,26.6622,26.5067,26.6622,36100.0
2012-09-13 09:45:00,37.71,37.77,37.69,37.77,33600.0,26.6551,26.6975,26.641,26.6975,33600.0
2012-09-13 09:50:00,37.79,37.84,37.7,37.84,24300.0,26.7116,26.747,26.648,26.747,24300.0
2012-09-13 09:55:00,37.85,37.9,37.77,37.87,89300.0,26.7541,26.7894,26.6975,26.7682,89300.0
2012-09-13 10:00:00,37.88,37.92,37.85,37.92,82400.0,26.7753,26.8035,26.7541,26.8035,82400.0
2012-09-13 10:05:00,37.92,37.94,37.77,37.79,202900.0,26.8035,26.8177,26.6975,26.7116,202900.0
2012-09-13 10:10:00,37.8,37.8,37.7,37.7,45400.0,26.7187,26.7187,26.648,26.648,45400.0
2012-09-13 10:15:00,37.7,37.76,37.66,37.74,27500.0,26.648,26.6904,26.6198,26.6763,27500.0
2012-09-13 10:20:00,37.74,37.8,37.74,37.76,30200.0,26.6763,26.7187,26.6763,26.6904,30200.0
2012-09-13 10:25:00,37.77,37.79,37.76,37.77,145100.0,26.6975,26.7116,26.6904,26.6975,145100.0
2012-09-13 10:30:00,37.77,37.8,37.74,37.75,56000.0,26.6975,26.7187,26.6763,26.6834,56000.0
2012-09-13 10:35:00,37.75,37.85,37.75,37.83,87400.0,26.6834,26.7541,26.6834,26.7399,87400.0
2012-09-13 10:40:00,37.84,37.87,37.74,37.75,106000.0,26.747,26.7682,26.6763,26.6834,106000.0
2012-09-13 10:45:00,37.75,37.75,37.65,37.73,64700.0,26.6834,26.6834,26.6127,26.6692,64700.0
2012-09-13 10:50:00,37.73,37.73,37.71,37.72,116300.0,26.6692,26.6692,26.6551,26.6622,116300.0
2012-09-13 10:55:00,37.72,37.73,37.68,37.7,99300.0,26.6622,26.6692,26.6339,26.648,99300.0
2012-09-13 11:00:00,37.7,37.71,37.68,37.68,41300.0,26.648,26.6551,26.6339,26.6339,41300.0
2012-09-13 11:05:00,37.68,37.68,37.65,37.66,23200.0,26.6339,26.6339,26.6127,26.6198,23200.0
2012-09-13 11:10:00,37.66,37.66,37.57,37.61,175200.0,26.6198,26.6198,26.5561,26.5844,175200.0
2012-09-13 11:15:00,37.61,37.61,37.57,37.59,72400.0,26.5844,26.5844,26.5561,26.5703,72400.0
2012-09-13 11:20:00,37.58,37.59,37.55,37.57,37100.0,26.5632,26.5703,26.542,26.5561,37100.0
2012-09-13 11:25:00,37.58,37.59,37.55,37.59,153900.0,26.5632,26.5703,26.542,26.5703,153900.0
2012-09-13 11:30:00,37.59,37.65,37.57,37.63,83500.0,26.5703,26.6127,26.5561,26.5985,83500.0
2012-09-13 11:35:00,37.63,37.65,37.6,37.62,56600.0,26.5985,26.6127,26.5773,26.5915,56600.0
2012-09-13 11:40:00,37.63,37.64,37.62,37.64,44400.0,26.5985,26.6056,26.5915,26.6056,44400.0
2012-09-13 11:45:00,37.64,37.64,37.59,37.6,21700.0,26.6056,26.6056,26.5703,26.5773,21700.0
2012-09-13 11:50:00,37.6,37.61,37.59,37.59,17100.0,26.5773,26.5844,26.5703,26.5703,17100.0
2012-09-13 11:55:00,37.6,37.61,37.6,37.6,18900.0,26.5773,26.5844,26.5773,26.5773,18900.0
2012-09-13 12:00:00,37.61,37.61,37.57,37.57,38800.0,26.5844,26.5844,26.5561,26.5561,38800.0
2012-09-13 12:05:00,37.56,37.56,37.52,37.52,31500.0,26.5491,26.5491,26.5208,26.5208,31500.0
2012-09-13 12:10:00,37.52,37.56,37.51,37.56,49600.0,26.5208,26.5491,26.5137,26.5491,49600.0
2012-09-13 12:15:00,37.56,37.57,37.54,37.55,53700.0,26.5491,26.5561,26.5349,26.542,53700.0
2012-09-13 12:20:00,37.55,37.64,37.55,37.58,63500.0,26.542,26.6056,26.542,26.5632,63500.0
2012-09-13 12:25:00,37.57,37.63,37.55,37.6,131300.0,26.5561,26.5985,26.542,26.5773,131300.0
2012-09-13 12:30:00,37.61,37.88,37.6,37.7,74000.0,26.5844,26.7753,26.5773,26.648,74000.0
2012-09-13 12:35:00,37.69,37.71,37.58,37.69,55700.0,26.641,26.6551,26.5632,26.641,55700.0
2012-09-13 12:40:00,37.68,37.7,37.65,37.68,193100.0,26.6339,26.648,26.6127,26.6339,193100.0
2012-09-13 12:45:00,37.68,37.71,37.66,37.68,127000.0,26.6339,26.6551,26.6198,26.6339,127000.0
2012-09-13 12:50:00,37.69,37.7,37.66,37.7,66900.0,26.641,26.648,26.6198,26.648,66900.0
2012-09-13 12:55:00,37.7,37.74,37.69,37.73,79800.0,26.648,26.6763,26.641,26.6692,79800.0
2012-09-13 13:00:00,37.74,37.75,37.68,37.7,278600.0,26.6763,26.6834,26.6339,26.648,278600.0
2012-09-13 13:05:00,37.7,37.73,37.67,37.7,77300.0,26.648,26.6692,26.6268,26.648,77300.0
2012-09-13 13:10:00,37.69,37.69,37.65,37.67,57500.0,26.641,26.641,26.6127,26.6268,57500.0
2012-09-13 13:15:00,37.67,37.7,37.66,37.68,35800.0,26.6268,26.648,26.6198,26.6339,35800.0
2012-09-13 13:20:00,37.68,37.71,37.65,37.71,55000.0,26.6339,26.6551,26.6127,26.6551,55000.0
2012-09-13 13:25:00,37.71,37.78,37.69,37.77,52500.0,26.6551,26.7046,26.641,26.6975,52500.0
2012-09-13 13:30:00,37.78,37.85,37.78,37.8,90500.0,26.7046,26.7541,26.7046,26.7187,90500.0
2012-09-13 13:35:00,37.81,37.86,37.79,37.86,101100.0,26.7258,26.7611,26.7116,26.7611,101100.0
2012-09-13 13:40:00,37.86,37.88,37.81,37.82,57400.0,26.7611,26.7753,26.7258,26.7328,57400.0
2012-09-13 13:45:00,37.82,37.84,37.79,37.82,60700.0,26.7328,26.747,26.7116,26.7328,60700.0
2012-09-13 13:50:00,37.82,37.84,37.79,37.83,94700.0,26.7328,26.747,26.7116,26.7399,94700.0
2012-09-13 13:55:00,37.83,37.88,37.83,37.87,63300.0,26.7399,26.7753,26.7399,26.7682,63300.0
2012-09-13 14:00:00,37.87,37.98,37.83,37.94,80200.0,26.7682,26.8459,26.7399,26.8177,80200.0
2012-09-13 14:05:00,37.93,37.98,37.93,37.97,48600.0,26.8106,26.8459,26.8106,26.8389,48600.0
2012-09-13 14:10:00,37.97,37.99,37.93,37.95,131900.0,26.8389,26.853,26.8106,26.8247,131900.0
2012-09-13 14:15:00,37.95,37.95,37.93,37.94,35100.0,26.8247,26.8247,26.8106,26.8177,35100.0
2012-09-13 14:20:00,37.94,37.98,37.93,37.98,36700.0,26.8177,26.8459,26.8106,26.8459,36700.0
2012-09-13 14:25:00,37.98,38.05,37.97,37.99,171800.0,26.8459,26.8954,26.8389,26.853,171800.0
2012-09-13 14:30:00,37.99,38.0,37.93,37.93,114300.0,26.853,26.8601,26.8106,26.8106,114300.0
2012-09-13 14:35:00,37.93,37.95,37.88,37.89,87400.0,26.8106,26.8247,26.7753,26.7823,87400.0
2012-09-13 14:40:00,37.89,37.92,37.88,37.92,42100.0,26.7823,26.8035,26.7753,26.8035,42100.0
2012-09-13 14:45:00,37.92,37.94,37.86,37.91,65000.0,26.8035,26.8177,26.7611,26.7965,65000.0
2012-09-13 14:50:00,37.91,37.91,37.88,37.91,30800.0,26.7965,26.7965,26.7753,26.7965,30800.0
2012-09-13 14:55:00,37.91,37.91,37.88,37.89,30300.0,26.7965,26.7965,26.7753,26.7823,30300.0
2012-09-13 15:00:00,37.89,37.91,37.88,37.9,40600.0,26.7823,26.7965,26.7753,26.7894,40600.0
2012-09-13 15:05:00,37.9,37.94,37.87,37.9,109100.0,26.7894,26.8177,26.7682,26.7894,109100.0
2012-09-13 15:10:00,37.89,37.9,37.87,37.88,66700.0,26.7823,26.7894,26.7682,26.7753,66700.0
2012-09-13 15:15:00,37.89,37.89,37.82,37.83,112400.0,26.7823,26.7823,26.7328,26.7399,112400.0
2012-09-13 15:20:00,37.82,37.86,37.82,37.86,92400.0,26.7328,26.7611,26.7328,26.7611,92400.0
2012-09-13 15:25:00,37.86,37.88,37.84,37.87,59000.0,26.7611,26.7753,26.747,26.7682,59000.0
2012-09-13 15:30:00,37.86,37.87,37.82,37.85,121700.0,26.7611,26.7682,26.7328,26.7541,121700.0
2012-09-13 15:35:00,37.85,37.89,37.85,37.88,120900.0,26.7541,26.7823,26.7541,26.7753,120900.0
2012-09-13 15:40:00,37.88,37.9,37.87,37.88,248500.0,26.7753,26.7894,26.7682,26.7753,248500.0
2012-09-13 15:45:00,37.88,37.88,37.83,37.86,166700.0,26.7753,26.7753,26.7399,26.7611,166700.0
2012-09-13 15:50:00,37.86,37.88,37.84,37.86,107900.0,26.7611,26.7753,26.747,26.7611,107900.0
2012-09-13 15:55:00,37.86,37.86,37.79,37.8,248100.0,26.7611,26.7611,26.7116,26.7187,248100.0
2012-09-14 09:30:00,37.77,37.88,37.76,37.79,42100.0,26.6975,26.7753,26.6904,26.7116,42100.0
2012-09-14 09:35:00,37.79,37.97,37.77,37.97,29800.0,26.7116,26.8389,26.6975,26.8389,29800.0
2012-09-14 09:40:00,37.98,38.07,37.92,37.95,75300.0,26.8459,26.9096,26.8035,26.8247,75300.0
2012-09-14 09:45:00,37.97,38.05,37.89,38.0,117900.0,26.8389,26.8954,26.7823,26.8601,117900.0
2012-09-14 09:50:00,38.0,38.13,37.98,38.12,159900.0,26.8601,26.952,26.8459,26.9449,159900.0
2012-09-14 09:55:00,38.12,38.16,38.08,38.12,91500.0,26.9449,26.9732,26.9166,26.9449,91500.0
2012-09-14 10:00:00,38.13,38.13,38.05,38.05,227700.0,26.952,26.952,26.8954,26.8954,227700.0
2012-09-14 10:05:00,38.05,38.11,38.05,38.07,60400.0,26.8954,26.9378,26.8954,26.9096,60400.0
2012-09-14 10:10:00,38.07,38.09,38.04,38.05,68300.0,26.9096,26.9237,26.8884,26.8954,68300.0
2012-09-14 10:15:00,38.05,38.08,38.04,38.07,87000.0,26.8954,26.9166,26.8884,26.9096,87000.0
2012-09-14 10:20:00,38.06,38.14,38.05,38.05,184900.0,26.9025,26.959,26.8954,26.8954,184900.0
2012-09-14 10:25:00,38.05,38.14,38.05,38.12,43500.0,26.8954,26.959,26.8954,26.9449,43500.0
2012-09-14 10:30:00,38.12,38.14,38.05,38.12,71700.0,26.9449,26.959,26.8954,26.9449,71700.0
2012-09-14 10:35:00,38.11,38.19,38.06,38.19,78800.0,26.9378,26.9944,26.9025,26.9944,78800.0
2012-09-14 10:40:00,38.19,38.22,38.16,38.18,46600.0,26.9944,27.0156,26.9732,26.9873,46600.0
2012-09-14 10:45:00,38.17,38.27,38.16,38.27,289300.0,26.9802,27.0509,26.9732,27.0509,289300.0
2012-09-14 10:50:00,38.25,38.27,38.22,38.27,206000.0,27.0368,27.0509,27.0156,27.0509,206000.0
2012-09-14 10:55:00,38.27,38.28,38.03,38.07,217600.0,27.0509,27.058,26.8813,26.9096,217600.0
2012-09-14 11:00:00,38.07,38.11,38.04,38.11,70400.0,26.9096,26.9378,26.8884,26.9378,70400.0
2012-09-14 11:05:00,38.12,38.19,38.1,38.18,49900.0,26.9449,26.9944,26.9308,26.9873,49900.0
2012-09-14 11:10:00,38.18,38.21,38.12,38.15,71000.0,26.9873,27.0085,26.9449,26.9661,71000.0
2012-09-14 11:15:00,38.14,38.14,38.09,38.1,53600.0,26.959,26.959,26.9237,26.9308,53600.0
2012-09-14 11:20:00,38.1,38.14,38.09,38.12,52300.0,26.9308,26.959,26.9237,26.9449,52300.0
2012-09-14 11:25:00,38.12,38.15,38.09,38.15,50800.0,26.9449,26.9661,26.9237,26.9661,50800.0
2012-09-14 11:30:00,38.14,38.21,38.11,38.21,51600.0,26.959,27.0085,26.9378,27.0085,51600.0
2012-09-14 11:35:00,38.2,38.26,38.2,38.23,61600.0,27.0015,27.0439,27.0015,27.0227,61600.0
2012-09-14 11:40:00,38.23,38.28,38.23,38.27,51800.0,27.0227,27.058,27.0227,27.0509,51800.0
2012-09-14 11:45:00,38.28,38.29,38.2,38.21,61100.0,27.058,27.0651,27.0015,27.0085,61100.0
2012-09-14 11:50:00,38.21,38.27,38.19,38.26,244700.0,27.0085,27.0509,26.9944,27.0439,244700.0
2012-09-14 11:55:00,38.25,38.33,38.24,38.29,267600.0,27.0368,27.0933,27.0297,27.0651,267600.0
2012-09-14 12:00:00,38.28,38.31,38.27,38.31,90800.0,27.058,27.0792,27.0509,27.0792,90800.0
2012-09-14 12:05:00,38.31,38.31,38.23,38.28,131700.0,27.0792,27.0792,27.0227,27.058,131700.0
2012-09-14 12:10:00,38.27,38.28,38.24,38.24,26100.0,27.0509,27.058,27.0297,27.0297,26100.0
2012-09-14 12:15:00,38.24,38.25,38.22,38.25,32000.0,27.0297,27.0368,27.0156,27.0368,32000.0
2012-09-14 12:20:00,38.24,38.25,38.14,38.14,356200.0,27.0297,27.0368,26.959,26.959,356200.0
2012-09-14 12:25:00,38.14,38.21,38.11,38.2,90900.0,26.959,27.0085,26.9378,27.0015,90900.0
2012-09-14 12:30:00,38.2,38.26,38.19,38.25,91300.0,27.0015,27.0439,26.9944,27.0368,91300.0
2012-09-14 12:35:00,38.25,38.26,38.24,38.24,38800.0,27.0368,27.0439,27.0297,27.0297,38800.0
2012-09-14 12:40:00,38.24,38.25,38.23,38.25,30300.0,27.0297,27.0368,27.0227,27.0368,30300.0
2012-09-14 12:45:00,38.24,38.3,38.23,38.3,43900.0,27.0297,27.0721,27.0227,27.0721,43900.0
2012-09-14 12:50:00,38.29,38.33,38.29,38.3,91800.0,27.0651,27.0933,27.0651,27.0721,91800.0
2012-09-14 12:55:00,38.3,38.3,38.24,38.26,36000.0,27.0721,27.0721,27.0297,27.0439,36000.0
2012-09-14 13:00:00,38.24,38.27,38.22,38.25,178600.0,27.0297,27.0509,27.0156,27.0368,178600.0
2012-09-14 13:05:00,38.25,38.27,38.24,38.27,33200.0,27.0368,27.0509,27.0297,27.0509,33200.0
2012-09-14 13:10:00,38.28,38.28,38.2,38.2,34100.0,27.058,27.058,27.0015,27.0015,34100.0
2012-09-14 13:15:00,38.2,38.24,38.19,38.19,39700.0,27.0015,27.0297,26.9944,26.9944,39700.0
2012-09-14 13:20:00,38.2,38.21,38.17,38.17,31000.0,27.0015,27.0085,26.9802,26.9802,31000.0
2012-09-14 13:25:00,38.17,38.21,38.15,38.16,77100.0,26.9802,27.0085,26.9661,26.9732,77100.0
2012-09-14 13:30:00,38.16,38.22,38.15,38.19,103100.0,26.9732,27.0156,26.9661,26.9944,103100.0
2012-09-14 13:35:00,38.19,38.21,38.16,38.17,49500.0,26.9944,27.0085,26.9732,26.9802,49500.0
2012-09-14 13:40:00,38.18,38.23,38.18,38.21,74900.0,26.9873,27.0227,26.9873,27.0085,74900.0
2012-09-14 13:45:00,38.21,38.25,38.09,38.2,120100.0,27.0085,27.0368,26.9237,27.0015,120100.0
2012-09-14 13:50:00,38.2,38.23,38.09,38.22,97000.0,27.0015,27.0227,26.9237,27.0156,97000.0
2012-09-14 13:55:00,38.23,38.25,38.21,38.24,46900.0,27.0227,27.0368,27.0085,27.0297,46900.0
2012-09-14 14:00:00,38.24,38.27,38.23,38.25,107900.0,27.0297,27.0509,27.0227,27.0368,107900.0
2012-09-14 14:05:00,38.25,38.29,38.25,38.28,48900.0,27.0368,27.0651,27.0368,27.058,48900.0
2012-09-14 14:10:00,38.27,38.29,38.22,38.28,359000.0,27.0509,27.0651,27.0156,27.058,359000.0
2012-09-14 14:15:00,38.28,38.28,38.22,38.24,57700.0,27.058,27.058,27.0156,27.0297,57700.0
2012-09-14 14:20:00,38.24,38.26,38.24,38.25,48300.0,27.0297,27.0439,27.0297,27.0368,48300.0
2012-09-14 14:25:00,38.25,38.26,38.22,38.26,44300.0,27.0368,27.0439,27.0156,27.0439,44300.0
2012-09-14 14:30:00,38.26,38.27,38.23,38.26,54700.0,27.0439,27.0509,27.0227,27.0439,54700.0
2012-09-14 14:35:00,38.26,38.27,38.21,38.21,78700.0,27.0439,27.0509,27.0085,27.0085,78700.0
2012-09-14 14:40:00,38.21,38.24,38.2,38.24,44900.0,27.0085,27.0297,27.0015,27.0297,44900.0
2012-09-14 14:45:00,38.24,38.24,38.23,38.23,14000.0,27.0297,27.0297,27.0227,27.0227,14000.0
2012-09-14 14:50:00,38.23,38.25,38.18,38.19,69700.0,27.0227,27.0368,26.9873,26.9944,69700.0
2012-09-14 14:55:00,38.19,38.25,38.19,38.22,48600.0,26.9944,27.0368,26.9944,27.0156,48600.0
2012-09-14 15:00:00,38.22,38.24,38.2,38.2,30600.0,27.0156,27.0297,27.0015,27.0015,30600.0
2012-09-14 15:05:00,38.2,38.26,38.2,38.24,78200.0,27.0015,27.0439,27.0015,27.0297,78200.0
2012-09-14 15:10:00,38.25,38.3,38.24,38.24,132500.0,27.0368,27.0721,27.0297,27.0297,132500.0
2012-09-14 15:15:00,38.24,38.25,38.22,38.23,54400.0,27.0297,27.0368,27.0156,27.0227,54400.0
2012-09-14 15:20:00,38.23,38.24,38.2,38.21,201200.0,27.0227,27.0297,27.0015,27.0085,201200.0
2012-09-14 15:25:00,38.21,38.29,38.2,38.29,109900.0,27.0085,27.0651,27.0015,27.0651,109900.0
2012-09-14 15:30:00,38.28,38.29,38.25,38.26,59400.0,27.058,27.0651,27.0368,27.0439,59400.0
2012-09-14 15:35:00,38.27,38.28,38.24,38.24,94700.0,27.0509,27.058,27.0297,27.0297,94700.0
2012-09-14 15:40:00,38.24,38.28,38.24,38.28,68700.0,27.0297,27.058,27.0297,27.058,68700.0
2012-09-14 15:45:00,38.27,38.28,38.2,38.23,87700.0,27.0509,27.058,27.0015,27.0227,87700.0
2012-09-14 15:50:00,38.23,38.29,38.23,38.29,102600.0,27.0227,27.0651,27.0227,27.0651,102600.0
2012-09-14 15:55:00,38.29,38.37,38.27,38.36,273400.0,27.0651,27.1216,27.0509,27.1145,273400.0
2012-09-17 09:30:00,38.23,38.43,38.11,38.31,58400.0,27.0227,27.164,26.9378,27.0792,58400.0
2012-09-17 09:35:00,38.31,38.35,38.17,38.17,27000.0,27.0792,27.1075,26.9802,26.9802,27000.0
2012-09-17 09:40:00,38.19,38.2,38.11,38.12,32900.0,26.9944,27.0015,26.9378,26.9449,32900.0
2012-09-17 09:45:00,38.11,38.17,38.1,38.15,18400.0,26.9378,26.9802,26.9308,26.9661,18400.0
2012-09-17 09:50:00,38.15,38.18,38.14,38.14,17000.0,26.9661,26.9873,26.959,26.959,17000.0
2012-09-17 09:55:00,38.14,38.17,38.12,38.16,21500.0,26.959,26.9802,26.9449,26.9732,21500.0
2012-09-17 10:00:00,38.16,38.25,38.12,38.25,50000.0,26.9732,27.0368,26.9449,27.0368,50000.0
2012-09-17 10:05:00,38.26,38.29,38.21,38.26,86600.0,27.0439,27.0651,27.0085,27.0439,86600.0
2012-09-17 10:10:00,38.26,38.26,38.23,38.24,14100.0,27.0439,27.0439,27.0227,27.0297,14100.0
2012-09-17 10:15:00,38.25,38.31,38.25,38.27,28000.0,27.0368,27.0792,27.0368,27.0509,28000.0
2012-09-17 10:20:00,38.27,38.27,38.23,38.24,17800.0,27.0509,27.0509,27.0227,27.0297,17800.0
2012-09-17 10:25:00,38.25,38.3,38.25,38.3,17100.0,27.0368,27.0721,27.0368,27.0721,17100.0
2012-09-17 10:30:00,38.3,38.3,38.27,38.28,16900.0,27.0721,27.0721,27.0509,27.058,16900.0
2012-09-17 10:35:00,38.27,38.28,38.25,38.27,29400.0,27.0509,27.058,27.0368,27.0509,29400.0
2012-09-17 10:40:00,38.27,38.32,38.27,38.3,15900.0,27.0509,27.0863,27.0509,27.0721,15900.0
2012-09-17 10:45:00,38.3,38.3,38.27,38.27,11000.0,27.0721,27.0721,27.0509,27.0509,11000.0
2012-09-17 10:50:00,38.27,38.3,38.22,38.29,26000.0,27.0509,27.0721,27.0156,27.0651,26000.0
2012-09-17 10:55:00,38.28,38.29,38.21,38.28,35200.0,27.058,27.0651,27.0085,27.058,35200.0
2012-09-17 11:00:00,38.29,38.33,38.28,38.31,22400.0,27.0651,27.0933,27.058,27.0792,22400.0
2012-09-17 11:05:00,38.3,38.31,38.25,38.25,20500.0,27.0721,27.0792,27.0368,27.0368,20500.0
2012-09-17 11:10:00,38.25,38.32,38.25,38.32,15100.0,27.0368,27.0863,27.0368,27.0863,15100.0
2012-09-17 11:15:00,38.31,38.34,38.28,38.34,14900.0,27.0792,27.1004,27.058,27.1004,14900.0
2012-09-17 11:20:00,38.34,38.34,38.3,38.3,15500.0,27.1004,27.1004,27.0721,27.0721,15500.0
2012-09-17 11:25:00,38.31,38.34,38.3,38.3,23300.0,27.0792,27.1004,27.0721,27.0721,23300.0
2012-09-17 11:30:00,38.31,38.34,38.27,38.32,68500.0,27.0792,27.1004,27.0509,27.0863,68500.0
2012-09-17 11:35:00,38.32,38.33,38.28,38.3,64400.0,27.0863,27.0933,27.058,27.0721,64400.0
2012-09-17 11:40:00,38.29,38.35,38.27,38.34,122500.0,27.0651,27.1075,27.0509,27.1004,122500.0
2012-09-17 11:45:00,38.34,38.38,38.34,38.35,20800.0,27.1004,27.1287,27.1004,27.1075,20800.0
2012-09-17 11:50:00,38.36,38.4,38.35,38.36,32100.0,27.1145,27.1428,27.1075,27.1145,32100.0
2012-09-17 11:55:00,38.36,38.37,38.31,38.35,24700.0,27.1145,27.1216,27.0792,27.1075,24700.0
2012-09-17 12:00:00,38.35,38.35,38.27,38.3,12800.0,27.1075,27.1075,27.0509,27.0721,12800.0
2012-09-17 12:05:00,38.3,38.34,38.3,38.33,13200.0,27.0721,27.1004,27.0721,27.0933,13200.0
2012-09-17 12:10:00,38.33,38.34,38.27,38.27,11000.0,27.0933,27.1004,27.0509,27.0509,11000.0
2012-09-17 12:15:00,38.26,38.31,38.23,38.3,20500.0,27.0439,27.0792,27.0227,27.0721,20500.0
2012-09-17 12:20:00,38.3,38.3,38.23,38.26,48800.0,27.0721,27.0721,27.0227,27.0439,48800.0
2012-09-17 12:25:00,38.26,38.27,38.22,38.26,14300.0,27.0439,27.0509,27.0156,27.0439,14300.0
2012-09-17 12:30:00,38.26,38.29,38.23,38.26,14300.0,27.0439,27.0651,27.0227,27.0439,14300.0
2012-09-17 12:35:00,38.25,38.27,38.23,38.25,12300.0,27.0368,27.0509,27.0227,27.0368,12300.0
2012-09-17 12:40:00,38.25,38.25,38.23,38.23,4600.0,27.0368,27.0368,27.0227,27.0227,4600.0
2012-09-17 12:45:00,38.23,38.26,38.23,38.26,7700.0,27.0227,27.0439,27.0227,27.0439,7700.0
2012-09-17 12:50:00,38.25,38.26,38.25,38.26,3800.0,27.0368,27.0439,27.0368,27.0439,3800.0
2012-09-17 12:55:00,38.25,38.26,38.23,38.23,18000.0,27.0368,27.0439,27.0227,27.0227,18000.0
2012-09-17 13:00:00,38.24,38.25,38.19,38.22,39800.0,27.0297,27.0368,26.9944,27.0156,39800.0
2012-09-17 13:05:00,38.21,38.22,38.21,38.22,11900.0,27.0085,27.0156,27.0085,27.0156,11900.0
2012-09-17 13:10:00,38.22,38.26,38.21,38.26,19600.0,27.0156,27.0439,27.0085,27.0439,19600.0
2012-09-17 13:15:00,38.26,38.26,38.23,38.24,9900.0,27.0439,27.0439,27.0227,27.0297,9900.0
2012-09-17 13:20:00,38.23,38.24,38.21,38.23,24000.0,27.0227,27.0297,27.0085,27.0227,24000.0
2012-09-17 13:25:00,38.23,38.25,38.2,38.25,38700.0,27.0227,27.0368,27.0015,27.0368,38700.0
2012-09-17 13:30:00,38.26,38.26,38.25,38.26,56600.0,27.0439,27.0439,27.0368,27.0439,56600.0
2012-09-17 13:35:00,38.25,38.27,38.21,38.22,161500.0,27.0368,27.0509,27.0085,27.0156,161500.0
2012-09-17 13:40:00,38.22,38.23,38.22,38.23,9900.0,27.0156,27.0227,27.0156,27.0227,9900.0
2012-09-17 13:45:00,38.22,38.26,38.22,38.23,48800.0,27.0156,27.0439,27.0156,27.0227,48800.0
2012-09-17 13:50:00,38.24,38.28,38.23,38.28,27300.0,27.0297,27.058,27.0227,27.058,27300.0
2012-09-17 13:55:00,38.28,38.29,38.23,38.24,26100.0,27.058,27.0651,27.0227,27.0297,26100.0
2012-09-17 14:00:00,38.24,38.26,38.23,38.24,41200.0,27.0297,27.0439,27.0227,27.0297,41200.0
2012-09-17 14:05:00,38.24,38.26,38.22,38.23,42900.0,27.0297,27.0439,27.0156,27.0227,42900.0
2012-09-17 14:10:00,38.23,38.23,38.18,38.19,49100.0,27.0227,27.0227,26.9873,26.9944,49100.0
2012-09-17 14:15:00,38.19,38.24,38.19,38.24,22900.0,26.9944,27.0297,26.9944,27.0297,22900.0
2012-09-17 14:20:00,38.24,38.27,38.24,38.25,16200.0,27.0297,27.0509,27.0297,27.0368,16200.0
2012-09-17 14:25:00,38.26,38.26,38.23,38.24,14500.0,27.0439,27.0439,27.0227,27.0297,14500.0
2012-09-17 14:30:00,38.23,38.23,38.18,38.19,31300.0,27.0227,27.0227,26.9873,26.9944,31300.0
2012-09-17 14:35:00,38.18,38.22,38.18,38.22,61600.0,26.9873,27.0156,26.9873,27.0156,61600.0
2012-09-17 14:40:00,38.21,38.22,38.18,38.19,37200.0,27.0085,27.0156,26.9873,26.9944,37200.0
2012-09-17 14:45:00,38.19,38.22,38.19,38.2,18600.0,26.9944,27.0156,26.9944,27.0015,18600.0
2012-09-17 14:50:00,38.21,38.22,38.2,38.21,7300.0,27.0085,27.0156,27.0015,27.0085,7300.0
2012-09-17 14:55:00,38.21,38.22,38.21,38.22,8800.0,27.0085,27.0156,27.0085,27.0156,8800.0
2012-09-17 15:00:00,38.21,38.22,38.2,38.21,22600.0,27.0085,27.0156,27.0015,27.0085,22600.0
2012-09-17 15:05:00,38.21,38.24,38.2,38.23,44000.0,27.0085,27.0297,27.0015,27.0227,44000.0
2012-09-17 15:10:00,38.24,38.27,38.23,38.27,34500.0,27.0297,27.0509,27.0227,27.0509,34500.0
2012-09-17 15:15:00,38.26,38.27,38.26,38.27,18900.0,27.0439,27.0509,27.0439,27.0509,18900.0
2012-09-17 15:20:00,38.27,38.27,38.22,38.23,25700.0,27.0509,27.0509,27.0156,27.0227,25700.0
2012-09-17 15:25:00,38.22,38.23,38.2,38.21,59300.0,27.0156,27.0227,27.0015,27.0085,59300.0
2012-09-17 15:30:00,38.21,38.23,38.2,38.22,36600.0,27.0085,27.0227,27.0015,27.0156,36600.0
2012-09-17 15:35:00,38.22,38.24,38.22,38.24,22600.0,27.0156,27.0297,27.0156,27.0297,22600.0
2012-09-17 15:40:00,38.24,38.24,38.22,38.23,33800.0,27.0297,27.0297,27.0156,27.0227,33800.0
2012-09-17 15:45:00,38.23,38.25,38.21,38.25,53100.0,27.0227,27.0368,27.0085,27.0368,53100.0
2012-09-17 15:50:00,38.24,38.25,38.18,38.18,133800.0,27.0297,27.0368,26.9873,26.9873,133800.0
2012-09-17 15:55:00,38.18,38.25,38.18,38.24,170400.0,26.9873,27.0368,26.9873,27.0297,170400.0
2012-09-18 09:30:00,38.15,38.15,38.01,38.03,36700.0,26.9661,26.9661,26.8671,26.8813,36700.0
2012-09-18 09:35:00,38.02,38.06,37.95,38.0,32100.0,26.8742,26.9025,26.8247,26.8601,32100.0
2012-09-18 09:40:00,38.01,38.11,37.99,38.07,21400.0,26.8671,26.9378,26.853,26.9096,21400.0
2012-09-18 09:45:00,38.07,38.09,38.0,38.04,26500.0,26.9096,26.9237,26.8601,26.8884,26500.0
2012-09-18 09:50:00,38.04,38.08,38.03,38.05,12100.0,26.8884,26.9166,26.8813,26.8954,12100.0
2012-09-18 09:55:00,38.05,38.12,38.05,38.09,16200.0,26.8954,26.9449,26.8954,26.9237,16200.0
2012-09-18 10:00:00,38.09,38.19,38.09,38.17,27200.0,26.9237,26.9944,26.9237,26.9802,27200.0
2012-09-18 10:05:00,38.18,38.19,38.12,38.13,22800.0,26.9873,26.9944,26.9449,26.952,22800.0
2012-09-18 10:10:00,38.13,38.19,38.13,38.16,46600.0,26.952,26.9944,26.952,26.9732,46600.0
2012-09-18 10:15:00,38.17,38.21,38.14,38.14,53100.0,26.9802,27.0085,26.959,26.959,53100.0
2012-09-18 10:20:00,38.14,38.18,38.11,38.13,17500.0,26.959,26.9873,26.9378,26.952,17500.0
2012-09-18 10:25:00,38.13,38.2,38.11,38.17,10400.0,26.952,27.0015,26.9378,26.9802,10400.0
2012-09-18 10:30:00,38.17,38.22,38.16,38.19,13200.0,26.9802,27.0156,26.9732,26.9944,13200.0
2012-09-18 10:35:00,38.19,38.27,38.18,38.27,20600.0,26.9944,27.0509,26.9873,27.0509,20600.0
2012-09-18 10:40:00,38.25,38.31,38.24,38.3,38900.0,27.0368,27.0792,27.0297,27.0721,38900.0
2012-09-18 10:45:00,38.3,38.35,38.28,38.34,26900.0,27.0721,27.1075,27.058,27.1004,26900.0
2012-09-18 10:50:00,38.35,38.37,38.32,38.37,18000.0,27.1075,27.1216,27.0863,27.1216,18000.0
2012-09-18 10:55:00,38.36,38.42,38.36,38.42,27200.0,27.1145,27.157,27.1145,27.157,27200.0
2012-09-18 11:00:00,38.41,38.41,38.39,38.39,11700.0,27.1499,27.1499,27.1358,27.1358,11700.0
2012-09-18 11:05:00,38.4,38.41,38.34,38.34,18800.0,27.1428,27.1499,27.1004,27.1004,18800.0
2012-09-18 11:10:00,38.34,38.35,38.31,38.31,13900.0,27.1004,27.1075,27.0792,27.0792,13900.0
2012-09-18 11:15:00,38.31,38.4,38.3,38.39,43900.0,27.0792,27.1428,27.0721,27.1358,43900.0
2012-09-18 11:20:00,38.38,38.39,38.35,38.37,17500.0,27.1287,27.1358,27.1075,27.1216,17500.0
2012-09-18 11:25:00,38.37,38.45,38.36,38.44,20800.0,27.1216,27.1782,27.1145,27.1711,20800.0
2012-09-18 11:30:00,38.44,38.44,38.39,38.41,35100.0,27.1711,27.1711,27.1358,27.1499,35100.0
2012-09-18 11:35:00,38.41,38.47,38.41,38.46,36100.0,27.1499,27.1923,27.1499,27.1852,36100.0
2012-09-18 11:40:00,38.46,38.49,38.43,38.48,24800.0,27.1852,27.2064,27.164,27.1994,24800.0
2012-09-18 11:45:00,38.48,38.52,38.48,38.52,17900.0,27.1994,27.2276,27.1994,27.2276,17900.0
2012-09-18 11:50:00,38.52,38.52,38.49,38.51,16600.0,27.2276,27.2276,27.2064,27.2206,16600.0
2012-09-18 11:55:00,38.51,38.53,38.49,38.51,15400.0,27.2206,27.2347,27.2064,27.2206,15400.0
2012-09-18 12:00:00,38.5,38.52,38.49,38.51,20900.0,27.2135,27.2276,27.2064,27.2206,20900.0
2012-09-18 12:05:00,38.5,38.56,38.5,38.54,24400.0,27.2135,27.2559,27.2135,27.2418,24400.0
2012-09-18 12:10:00,38.54,38.55,38.5,38.53,28000.0,27.2418,27.2488,27.2135,27.2347,28000.0
2012-09-18 12:15:00,38.51,38.53,38.48,38.51,26500.0,27.2206,27.2347,27.1994,27.2206,26500.0
2012-09-18 12:20:00,38.51,38.58,38.5,38.57,58500.0,27.2206,27.2701,27.2135,27.263,58500.0
2012-09-18 12:25:00,38.56,38.6,38.54,38.59,53800.0,27.2559,27.2842,27.2418,27.2771,53800.0
2012-09-18 12:30:00,38.59,38.59,38.54,38.55,24300.0,27.2771,27.2771,27.2418,27.2488,24300.0
2012-09-18 12:35:00,38.56,38.57,38.54,38.54,22300.0,27.2559,27.263,27.2418,27.2418,22300.0
2012-09-18 12:40:00,38.54,38.55,38.51,38.51,9700.0,27.2418,27.2488,27.2206,27.2206,9700.0
2012-09-18 12:45:00,38.51,38.53,38.49,38.53,18500.0,27.2206,27.2347,27.2064,27.2347,18500.0
2012-09-18 12:50:00,38.53,38.55,38.52,38.55,114100.0,27.2347,27.2488,27.2276,27.2488,114100.0
2012-09-18 12:55:00,38.55,38.58,38.53,38.57,40100.0,27.2488,27.2701,27.2347,27.263,40100.0
2012-09-18 13:00:00,38.57,38.62,38.56,38.61,28800.0,27.263,27.2983,27.2559,27.2913,28800.0
2012-09-18 13:05:00,38.6,38.63,38.6,38.62,45800.0,27.2842,27.3054,27.2842,27.2983,45800.0
2012-09-18 13:10:00,38.62,38.62,38.59,38.59,20800.0,27.2983,27.2983,27.2771,27.2771,20800.0
2012-09-18 13:15:00,38.59,38.62,38.59,38.61,19200.0,27.2771,27.2983,27.2771,27.2913,19200.0
2012-09-18 13:20:00,38.6,38.61,38.6,38.61,11000.0,27.2842,27.2913,27.2842,27.2913,11000.0
2012-09-18 13:25:00,38.61,38.64,38.6,38.63,30500.0,27.2913,27.3125,27.2842,27.3054,30500.0
2012-09-18 13:30:00,38.63,38.64,38.61,38.64,17400.0,27.3054,27.3125,27.2913,27.3125,17400.0
2012-09-18 13:35:00,38.63,38.64,38.63,38.64,11300.0,27.3054,27.3125,27.3054,27.3125,11300.0
2012-09-18 13:40:00,38.64,38.66,38.63,38.66,20200.0,27.3125,27.3266,27.3054,27.3266,20200.0
2012-09-18 13:45:00,38.66,38.71,38.65,38.7,40400.0,27.3266,27.3619,27.3195,27.3549,40400.0
2012-09-18 13:50:00,38.71,38.73,38.7,38.72,53800.0,27.3619,27.3761,27.3549,27.369,53800.0
2012-09-18 13:55:00,38.73,38.73,38.71,38.71,47900.0,27.3761,27.3761,27.3619,27.3619,47900.0
2012-09-18 14:00:00,38.72,38.74,38.7,38.7,28900.0,27.369,27.3831,27.3549,27.3549,28900.0
2012-09-18 14:05:00,38.7,38.72,38.69,38.72,16000.0,27.3549,27.369,27.3478,27.369,16000.0
2012-09-18 14:10:00,38.72,38.72,38.69,38.72,28600.0,27.369,27.369,27.3478,27.369,28600.0
2012-09-18 14:15:00,38.72,38.73,38.69,38.7,41100.0,27.369,27.3761,27.3478,27.3549,41100.0
2012-09-18 14:20:00,38.7,38.7,38.67,38.68,22100.0,27.3549,27.3549,27.3337,27.3407,22100.0
2012-09-18 14:25:00,38.68,38.68,38.64,38.65,22100.0,27.3407,27.3407,27.3125,27.3195,22100.0
2012-09-18 14:30:00,38.64,38.66,38.61,38.61,61400.0,27.3125,27.3266,27.2913,27.2913,61400.0
2012-09-18 14:35:00,38.61,38.61,38.58,38.6,43500.0,27.2913,27.2913,27.2701,27.2842,43500.0
2012-09-18 14:40:00,38.59,38.61,38.59,38.61,24800.0,27.2771,27.2913,27.2771,27.2913,24800.0
2012-09-18 14:45:00,38.61,38.61,38.6,38.61,5800.0,27.2913,27.2913,27.2842,27.2913,5800.0
2012-09-18 14:50:00,38.61,38.61,38.58,38.6,28300.0,27.2913,27.2913,27.2701,27.2842,28300.0
2012-09-18 14:55:00,38.59,38.59,38.58,38.59,27800.0,27.2771,27.2771,27.2701,27.2771,27800.0
2012-09-18 15:00:00,38.59,38.63,38.58,38.62,62200.0,27.2771,27.3054,27.2701,27.2983,62200.0
2012-09-18 15:05:00,38.61,38.63,38.6,38.63,35100.0,27.2913,27.3054,27.2842,27.3054,35100.0
2012-09-18 15:10:00,38.62,38.64,38.6,38.6,26300.0,27.2983,27.3125,27.2842,27.2842,26300.0
2012-09-18 15:15:00,38.61,38.61,38.56,38.57,45000.0,27.2913,27.2913,27.2559,27.263,45000.0
2012-09-18 15:20:00,38.57,38.6,38.57,38.59,37800.0,27.263,27.2842,27.263,27.2771,37800.0
2012-09-18 15:25:00,38.58,38.59,38.57,38.59,59000.0,27.2701,27.2771,27.263,27.2771,59000.0
2012-09-18 15:30:00,38.59,38.62,38.59,38.62,40300.0,27.2771,27.2983,27.2771,27.2983,40300.0
2012-09-18 15:35:00,38.62,38.63,38.58,38.62,65800.0,27.2983,27.3054,27.2701,27.2983,65800.0
2012-09-18 15:40:00,38.63,38.63,38.6,38.61,59700.0,27.3054,27.3054,27.2842,27.2913,59700.0
2012-09-18 15:45:00,38.6,38.61,38.57,38.57,81600.0,27.2842,27.2913,27.263,27.263,81600.0
2012-09-18 15:50:00,38.57,38.6,38.56,38.57,71100.0,27.263,27.2842,27.2559,27.263,71100.0
2012-09-18 15:55:00,38.58,38.62,38.55,38.6,154500.0,27.2701,27.2983,27.2488,27.2842,154500.0
2012-09-19 09:30:00,38.54,38.59,38.4,38.53,31000.0,27.2418,27.2771,27.1428,27.2347,31000.0
2012-09-19 09:35:00,38.53,38.62,38.5,38.5,11400.0,27.2347,27.2983,27.2135,27.2135,11400.0
2012-09-19 09:40:00,38.5,38.53,38.5,38.5,10300.0,27.2135,27.2347,27.2135,27.2135,10300.0
2012-09-19 09:45:00,38.52,38.55,38.5,38.52,13300.0,27.2276,27.2488,27.2135,27.2276,13300.0
2012-09-19 09:50:00,38.5,38.53,38.45,38.53,28600.0,27.2135,27.2347,27.1782,27.2347,28600.0
2012-09-19 09:55:00,38.54,38.55,38.43,38.44,117700.0,27.2418,27.2488,27.164,27.1711,117700.0
2012-09-19 10:00:00,38.45,38.52,38.42,38.49,48000.0,27.1782,27.2276,27.157,27.2064,48000.0
2012-09-19 10:05:00,38.5,38.5,38.36,38.36,29500.0,27.2135,27.2135,27.1145,27.1145,29500.0
2012-09-19 10:10:00,38.36,38.41,38.35,38.37,26000.0,27.1145,27.1499,27.1075,27.1216,26000.0
2012-09-19 10:15:00,38.37,38.38,38.3,38.3,32100.0,27.1216,27.1287,27.0721,27.0721,32100.0
2012-09-19 10:20:00,38.31,38.36,38.3,38.36,20800.0,27.0792,27.1145,27.0721,27.1145,20800.0
2012-09-19 10:25:00,38.36,38.39,38.33,38.38,14600.0,27.1145,27.1358,27.0933,27.1287,14600.0
2012-09-19 10:30:00,38.38,38.38,38.32,38.35,19700.0,27.1287,27.1287,27.0863,27.1075,19700.0
2012-09-19 10:35:00,38.35,38.41,38.33,38.39,40100.0,27.1075,27.1499,27.0933,27.1358,40100.0
2012-09-19 10:40:00,38.4,38.4,38.32,38.33,17600.0,27.1428,27.1428,27.0863,27.0933,17600.0
2012-09-19 10:45:00,38.32,38.37,38.31,38.37,12600.0,27.0863,27.1216,27.0792,27.1216,12600.0
2012-09-19 10:50:00,38.37,38.38,38.35,38.37,9900.0,27.1216,27.1287,27.1075,27.1216,9900.0
2012-09-19 10:55:00,38.38,38.41,38.38,38.38,10500.0,27.1287,27.1499,27.1287,27.1287,10500.0
2012-09-19 11:00:00,38.38,38.41,38.36,38.4,12300.0,27.1287,27.1499,27.1145,27.1428,12300.0
2012-09-19 11:05:00,38.41,38.45,38.4,38.42,12200.0,27.1499,27.1782,27.1428,27.157,12200.0
2012-09-19 11:10:00,38.42,38.45,38.41,38.45,8700.0,27.157,27.1782,27.1499,27.1782,8700.0
2012-09-19 11:15:00,38.45,38.48,38.42,38.44,14500.0,27.1782,27.1994,27.157,27.1711,14500.0
2012-09-19 11:20:00,38.45,38.48,38.45,38.46,15900.0,27.1782,27.1994,27.1782,27.1852,15900.0
2012-09-19 11:25:00,38.46,38.47,38.46,38.47,6200.0,27.1852,27.1923,27.1852,27.1923,6200.0
2012-09-19 11:30:00,38.46,38.47,38.43,38.43,11500.0,27.1852,27.1923,27.164,27.164,11500.0
2012-09-19 11:35:00,38.43,38.46,38.43,38.46,16400.0,27.164,27.1852,27.164,27.1852,16400.0
2012-09-19 11:40:00,38.45,38.48,38.45,38.48,7900.0,27.1782,27.1994,27.1782,27.1994,7900.0
2012-09-19 11:45:00,38.48,38.48,38.43,38.46,36900.0,27.1994,27.1994,27.164,27.1852,36900.0
2012-09-19 11:50:00,38.46,38.47,38.4,38.41,41800.0,27.1852,27.1923,27.1428,27.1499,41800.0
2012-09-19 11:55:00,38.41,38.44,38.39,38.4,25100.0,27.1499,27.1711,27.1358,27.1428,25100.0
2012-09-19 12:00:00,38.4,38.44,38.4,38.42,11100.0,27.1428,27.1711,27.1428,27.157,11100.0
2012-09-19 12:05:00,38.43,38.44,38.41,38.41,16700.0,27.164,27.1711,27.1499,27.1499,16700.0
2012-09-19 12:10:00,38.4,38.44,38.4,38.44,9700.0,27.1428,27.1711,27.1428,27.1711,9700.0
2012-09-19 12:15:00,38.44,38.45,38.42,38.45,10900.0,27.1711,27.1782,27.157,27.1782,10900.0
2012-09-19 12:20:00,38.45,38.48,38.44,38.46,9500.0,27.1782,27.1994,27.1711,27.1852,9500.0
2012-09-19 12:25:00,38.46,38.48,38.44,38.48,19700.0,27.1852,27.1994,27.1711,27.1994,19700.0
2012-09-19 12:30:00,38.47,38.49,38.46,38.49,6200.0,27.1923,27.2064,27.1852,27.2064,6200.0
2012-09-19 12:35:00,38.49,38.5,38.48,38.49,8300.0,27.2064,27.2135,27.1994,27.2064,8300.0
2012-09-19 12:40:00,38.48,38.48,38.46,38.47,15700.0,27.1994,27.1994,27.1852,27.1923,15700.0
2012-09-19 12:45:00,38.47,38.48,38.46,38.47,9700.0,27.1923,27.1994,27.1852,27.1923,9700.0
2012-09-19 12:50:00,38.48,38.48,38.46,38.48,53900.0,27.1994,27.1994,27.1852,27.1994,53900.0
2012-09-19 12:55:00,38.48,38.48,38.4,38.45,134600.0,27.1994,27.1994,27.1428,27.1782,134600.0
2012-09-19 13:00:00,38.45,38.46,38.44,38.46,5500.0,27.1782,27.1852,27.1711,27.1852,5500.0
2012-09-19 13:05:00,38.46,38.48,38.43,38.43,26000.0,27.1852,27.1994,27.164,27.164,26000.0
2012-09-19 13:10:00,38.42,38.43,38.37,38.38,51200.0,27.157,27.164,27.1216,27.1287,51200.0
2012-09-19 13:15:00,38.39,38.39,38.38,38.38,8600.0,27.1358,27.1358,27.1287,27.1287,8600.0
2012-09-19 13:20:00,38.39,38.39,38.35,38.36,32400.0,27.1358,27.1358,27.1075,27.1145,32400.0
2012-09-19 13:25:00,38.37,38.38,38.31,38.31,30600.0,27.1216,27.1287,27.0792,27.0792,30600.0
2012-09-19 13:30:00,38.32,38.34,38.32,38.34,18000.0,27.0863,27.1004,27.0863,27.1004,18000.0
2012-09-19 13:35:00,38.33,38.34,38.3,38.31,23100.0,27.0933,27.1004,27.0721,27.0792,23100.0
2012-09-19 13:40:00,38.31,38.34,38.31,38.34,32000.0,27.0792,27.1004,27.0792,27.1004,32000.0
2012-09-19 13:45:00,38.34,38.35,38.34,38.34,6100.0,27.1004,27.1075,27.1004,27.1004,6100.0
2012-09-19 13:50:00,38.34,38.34,38.31,38.34,15500.0,27.1004,27.1004,27.0792,27.1004,15500.0
2012-09-19 13:55:00,38.34,38.35,38.3,38.31,33400.0,27.1004,27.1075,27.0721,27.0792,33400.0
2012-09-19 14:00:00,38.32,38.32,38.3,38.31,17400.0,27.0863,27.0863,27.0721,27.0792,17400.0
2012-09-19 14:05:00,38.31,38.31,38.3,38.3,12900.0,27.0792,27.0792,27.0721,27.0721,12900.0
2012-09-19 14:10:00,38.31,38.31,38.3,38.3,10500.0,27.0792,27.0792,27.0721,27.0721,10500.0
2012-09-19 14:15:00,38.3,38.32,38.29,38.32,34000.0,27.0721,27.0863,27.0651,27.0863,34000.0
2012-09-19 14:20:00,38.32,38.32,38.29,38.3,57100.0,27.0863,27.0863,27.0651,27.0721,57100.0
2012-09-19 14:25:00,38.31,38.33,38.29,38.3,23200.0,27.0792,27.0933,27.0651,27.0721,23200.0
2012-09-19 14:30:00,38.31,38.32,38.28,38.28,21800.0,27.0792,27.0863,27.058,27.058,21800.0
2012-09-19 14:35:00,38.28,38.29,38.27,38.28,19100.0,27.058,27.0651,27.0509,27.058,19100.0
2012-09-19 14:40:00,38.29,38.31,38.28,38.31,17900.0,27.0651,27.0792,27.058,27.0792,17900.0
2012-09-19 14:45:00,38.31,38.32,38.3,38.31,39600.0,27.0792,27.0863,27.0721,27.0792,39600.0
2012-09-19 14:50:00,38.3,38.31,38.3,38.31,10500.0,27.0721,27.0792,27.0721,27.0792,10500.0
2012-09-19 14:55:00,38.3,38.31,38.3,38.3,14900.0,27.0721,27.0792,27.0721,27.0721,14900.0
2012-09-19 15:00:00,38.3,38.31,38.28,38.28,46000.0,27.0721,27.0792,27.058,27.058,46000.0
2012-09-19 15:05:00,38.29,38.31,38.29,38.3,27300.0,27.0651,27.0792,27.0651,27.0721,27300.0
2012-09-19 15:10:00,38.3,38.31,38.29,38.3,25200.0,27.0721,27.0792,27.0651,27.0721,25200.0
2012-09-19 15:15:00,38.3,38.3,38.28,38.28,15400.0,27.0721,27.0721,27.058,27.058,15400.0
2012-09-19 15:20:00,38.28,38.29,38.26,38.26,23400.0,27.058,27.0651,27.0439,27.0439,23400.0
2012-09-19 15:25:00,38.26,38.27,38.24,38.26,41400.0,27.0439,27.0509,27.0297,27.0439,41400.0
2012-09-19 15:30:00,38.27,38.27,38.22,38.23,39900.0,27.0509,27.0509,27.0156,27.0227,39900.0
2012-09-19 15:35:00,38.23,38.25,38.23,38.24,37800.0,27.0227,27.0368,27.0227,27.0297,37800.0
2012-09-19 15:40:00,38.24,38.24,38.21,38.21,45400.0,27.0297,27.0297,27.0085,27.0085,45400.0
2012-09-19 15:45:00,38.22,38.22,38.17,38.2,76600.0,27.0156,27.0156,26.9802,27.0015,76600.0
2012-09-19 15:50:00,38.19,38.22,38.17,38.19,133000.0,26.9944,27.0156,26.9802,26.9944,133000.0
2012-09-19 15:55:00,38.19,38.27,38.18,38.25,466100.0,26.9944,27.0509,26.9873,27.0368,466100.0
2012-09-20 09:30:00,37.44,37.82,36.91,37.14,423500.0,26.4642,26.7328,26.0896,26.2522,423500.0
2012-09-20 09:35:00,37.14,37.43,36.94,37.41,165900.0,26.2522,26.4572,26.1108,26.443,165900.0
2012-09-20 09:40:00,37.42,37.55,37.38,37.55,87300.0,26.4501,26.542,26.4218,26.542,87300.0
2012-09-20 09:45:00,37.55,37.57,37.31,37.45,120100.0,26.542,26.5561,26.3724,26.4713,120100.0
2012-09-20 09:50:00,37.45,37.51,37.35,37.41,80400.0,26.4713,26.5137,26.4006,26.443,80400.0
2012-09-20 09:55:00,37.41,37.55,37.39,37.52,74100.0,26.443,26.542,26.4289,26.5208,74100.0
2012-09-20 10:00:00,37.53,37.57,37.49,37.53,82000.0,26.5279,26.5561,26.4996,26.5279,82000.0
2012-09-20 10:05:00,37.52,37.56,37.5,37.55,106000.0,26.5208,26.5491,26.5067,26.542,106000.0
2012-09-20 10:10:00,37.55,37.71,37.54,37.7,70100.0,26.542,26.6551,26.5349,26.648,70100.0
2012-09-20 10:15:00,37.71,37.72,37.58,37.61,76900.0,26.6551,26.6622,26.5632,26.5844,76900.0
2012-09-20 10:20:00,37.61,37.64,37.59,37.63,63600.0,26.5844,26.6056,26.5703,26.5985,63600.0
2012-09-20 10:25:00,37.63,37.73,37.63,37.73,63000.0,26.5985,26.6692,26.5985,26.6692,63000.0
2012-09-20 10:30:00,37.73,37.8,37.72,37.8,27700.0,26.6692,26.7187,26.6622,26.7187,27700.0
2012-09-20 10:35:00,37.8,37.98,37.79,37.98,77900.0,26.7187,26.8459,26.7116,26.8459,77900.0
2012-09-20 10:40:00,37.98,38.03,37.98,38.01,68400.0,26.8459,26.8813,26.8459,26.8671,68400.0
2012-09-20 10:45:00,38.02,38.07,37.96,38.0,175900.0,26.8742,26.9096,26.8318,26.8601,175900.0
2012-09-20 10:50:00,38.0,38.03,37.97,38.0,80000.0,26.8601,26.8813,26.8389,26.8601,80000.0
2012-09-20 10:55:00,37.99,38.09,37.99,38.02,98200.0,26.853,26.9237,26.853,26.8742,98200.0
2012-09-20 11:00:00,38.02,38.08,37.92,37.93,39600.0,26.8742,26.9166,26.8035,26.8106,39600.0
2012-09-20 11:05:00,37.91,38.02,37.9,38.0,33500.0,26.7965,26.8742,26.7894,26.8601,33500.0
2012-09-20 11:10:00,38.01,38.02,37.98,38.0,37100.0,26.8671,26.8742,26.8459,26.8601,37100.0
2012-09-20 11:15:00,38.0,38.03,37.93,37.99,72200.0,26.8601,26.8813,26.8106,26.853,72200.0
2012-09-20 11:20:00,38.0,38.02,37.98,38.0,80000.0,26.8601,26.8742,26.8459,26.8601,80000.0
2012-09-20 11:25:00,38.01,38.03,38.0,38.02,11500.0,26.8671,26.8813,26.8601,26.8742,11500.0
2012-09-20 11:30:00,38.02,38.05,38.01,38.02,21500.0,26.8742,26.8954,26.8671,26.8742,21500.0
2012-09-20 11:35:00,38.02,38.08,38.0,38.0,52500.0,26.8742,26.9166,26.8601,26.8601,52500.0
2012-09-20 11:40:00,38.01,38.06,37.99,38.02,60300.0,26.8671,26.9025,26.853,26.8742,60300.0
2012-09-20 11:45:00,38.01,38.02,37.94,37.97,131300.0,26.8671,26.8742,26.8177,26.8389,131300.0
2012-09-20 11:50:00,37.96,38.07,37.92,38.03,181300.0,26.8318,26.9096,26.8035,26.8813,181300.0
2012-09-20 11:55:00,38.04,38.09,38.03,38.05,26000.0,26.8884,26.9237,26.8813,26.8954,26000.0
2012-09-20 12:00:00,38.05,38.1,38.04,38.07,25900.0,26.8954,26.9308,26.8884,26.9096,25900.0
2012-09-20 12:05:00,38.07,38.08,38.0,38.04,80200.0,26.9096,26.9166,26.8601,26.8884,80200.0
2012-09-20 12:10:00,38.04,38.07,38.02,38.07,41600.0,26.8884,26.9096,26.8742,26.9096,41600.0
2012-09-20 12:15:00,38.09,38.11,38.06,38.1,33100.0,26.9237,26.9378,26.9025,26.9308,33100.0
2012-09-20 12:20:00,38.1,38.13,38.1,38.13,13000.0,26.9308,26.952,26.9308,26.952,13000.0
2012-09-20 12:25:00,38.12,38.13,38.09,38.12,34000.0,26.9449,26.952,26.9237,26.9449,34000.0
2012-09-20 12:30:00,38.12,38.14,38.1,38.14,23100.0,26.9449,26.959,26.9308,26.959,23100.0
2012-09-20 12:35:00,38.14,38.14,38.1,38.12,22700.0,26.959,26.959,26.9308,26.9449,22700.0
2012-09-20 12:40:00,38.12,38.13,38.1,38.12,29900.0,26.9449,26.952,26.9308,26.9449,29900.0
2012-09-20 12:45:00,38.12,38.14,38.09,38.09,25300.0,26.9449,26.959,26.9237,26.9237,25300.0
2012-09-20 12:50:00,38.09,38.1,38.06,38.06,28000.0,26.9237,26.9308,26.9025,26.9025,28000.0
2012-09-20 12:55:00,38.06,38.09,38.04,38.09,14200.0,26.9025,26.9237,26.8884,26.9237,14200.0
2012-09-20 13:00:00,38.09,38.11,38.06,38.06,28200.0,26.9237,26.9378,26.9025,26.9025,28200.0
2012-09-20 13:05:00,38.06,38.07,38.04,38.06,32500.0,26.9025,26.9096,26.8884,26.9025,32500.0
2012-09-20 13:10:00,38.05,38.08,38.04,38.04,34300.0,26.8954,26.9166,26.8884,26.8884,34300.0
2012-09-20 13:15:00,38.05,38.09,38.05,38.07,19500.0,26.8954,26.9237,26.8954,26.9096,19500.0
2012-09-20 13:20:00,38.07,38.12,38.07,38.11,21200.0,26.9096,26.9449,26.9096,26.9378,21200.0
2012-09-20 13:25:00,38.11,38.12,38.09,38.11,34100.0,26.9378,26.9449,26.9237,26.9378,34100.0
2012-09-20 13:30:00,38.11,38.2,38.1,38.2,56700.0,26.9378,27.0015,26.9308,27.0015,56700.0
2012-09-20 13:35:00,38.19,38.25,38.19,38.2,67500.0,26.9944,27.0368,26.9944,27.0015,67500.0
2012-09-20 13:40:00,38.2,38.25,38.19,38.23,91400.0,27.0015,27.0368,26.9944,27.0227,91400.0
2012-09-20 13:45:00,38.23,38.27,38.22,38.26,28100.0,27.0227,27.0509,27.0156,27.0439,28100.0
2012-09-20 13:50:00,38.27,38.29,38.23,38.25,65500.0,27.0509,27.0651,27.0227,27.0368,65500.0
2012-09-20 13:55:00,38.24,38.28,38.22,38.27,45800.0,27.0297,27.058,27.0156,27.0509,45800.0
2012-09-20 14:00:00,38.26,38.28,38.23,38.26,38800.0,27.0439,27.058,27.0227,27.0439,38800.0
2012-09-20 14:05:00,38.26,38.32,38.18,38.19,145700.0,27.0439,27.0863,26.9873,26.9944,145700.0
2012-09-20 14:10:00,38.19,38.22,38.1,38.16,142600.0,26.9944,27.0156,26.9308,26.9732,142600.0
2012-09-20 14:15:00,38.17,38.26,38.16,38.24,42200.0,26.9802,27.0439,26.9732,27.0297,42200.0
2012-09-20 14:20:00,38.23,38.28,38.21,38.28,90900.0,27.0227,27.058,27.0085,27.058,90900.0
2012-09-20 14:25:00,38.27,38.3,38.22,38.28,61000.0,27.0509,27.0721,27.0156,27.058,61000.0
2012-09-20 14:30:00,38.28,38.34,38.27,38.34,35100.0,27.058,27.1004,27.0509,27.1004,35100.0
2012-09-20 14:35:00,38.34,38.36,38.3,38.35,30600.0,27.1004,27.1145,27.0721,27.1075,30600.0
2012-09-20 14:40:00,38.36,38.37,38.3,38.33,41400.0,27.1145,27.1216,27.0721,27.0933,41400.0
2012-09-20 14:45:00,38.33,38.39,38.33,38.39,27300.0,27.0933,27.1358,27.0933,27.1358,27300.0
2012-09-20 14:50:00,38.39,38.39,38.32,38.37,53500.0,27.1358,27.1358,27.0863,27.1216,53500.0
2012-09-20 14:55:00,38.37,38.4,38.36,38.39,41900.0,27.1216,27.1428,27.1145,27.1358,41900.0
2012-09-20 15:00:00,38.39,38.41,38.34,38.4,53300.0,27.1358,27.1499,27.1004,27.1428,53300.0
2012-09-20 15:05:00,38.41,38.45,38.4,38.4,55400.0,27.1499,27.1782,27.1428,27.1428,55400.0
2012-09-20 15:10:00,38.41,38.44,38.39,38.42,45200.0,27.1499,27.1711,27.1358,27.157,45200.0
2012-09-20 15:15:00,38.43,38.48,38.41,38.48,61600.0,27.164,27.1994,27.1499,27.1994,61600.0
2012-09-20 15:20:00,38.48,38.52,38.47,38.47,109700.0,27.1994,27.2276,27.1923,27.1923,109700.0
2012-09-20 15:25:00,38.47,38.55,38.46,38.52,127200.0,27.1923,27.2488,27.1852,27.2276,127200.0
2012-09-20 15:30:00,38.51,38.52,38.48,38.52,52900.0,27.2206,27.2276,27.1994,27.2276,52900.0
2012-09-20 15:35:00,38.51,38.52,38.43,38.44,98700.0,27.2206,27.2276,27.164,27.1711,98700.0
2012-09-20 15:40:00,38.43,38.5,38.43,38.5,77000.0,27.164,27.2135,27.164,27.2135,77000.0
2012-09-20 15:45:00,38.5,38.5,38.47,38.49,142300.0,27.2135,27.2135,27.1923,27.2064,142300.0
2012-09-20 15:50:00,38.5,38.54,38.49,38.54,154500.0,27.2135,27.2418,27.2064,27.2418,154500.0
2012-09-20 15:55:00,38.54,38.58,38.52,38.57,253500.0,27.2418,27.2701,27.2276,27.263,253500.0
2012-09-21 09:30:00,38.66,38.67,38.53,38.56,357600.0,27.3266,27.3337,27.2347,27.2559,357600.0
2012-09-21 09:35:00,38.55,38.86,38.54,38.84,69100.0,27.2488,27.468,27.2418,27.4538,69100.0
2012-09-21 09:40:00,38.85,38.85,38.7,38.77,27700.0,27.4609,27.4609,27.3549,27.4044,27700.0
2012-09-21 09:45:00,38.77,38.77,38.66,38.67,16000.0,27.4044,27.4044,27.3266,27.3337,16000.0
2012-09-21 09:50:00,38.67,38.7,38.63,38.65,37000.0,27.3337,27.3549,27.3054,27.3195,37000.0
2012-09-21 09:55:00,38.66,38.66,38.58,38.59,33000.0,27.3266,27.3266,27.2701,27.2771,33000.0
2012-09-21 10:00:00,38.59,38.62,38.59,38.59,30600.0,27.2771,27.2983,27.2771,27.2771,30600.0
2012-09-21 10:05:00,38.59,38.61,38.59,38.6,16800.0,27.2771,27.2913,27.2771,27.2842,16800.0
2012-09-21 10:10:00,38.6,38.63,38.58,38.63,25600.0,27.2842,27.3054,27.2701,27.3054,25600.0
2012-09-21 10:15:00,38.64,38.64,38.57,38.57,16000.0,27.3125,27.3125,27.263,27.263,16000.0
2012-09-21 10:20:00,38.57,38.58,38.55,38.57,14000.0,27.263,27.2701,27.2488,27.263,14000.0
2012-09-21 10:25:00,38.57,38.57,38.55,38.55,16500.0,27.263,27.263,27.2488,27.2488,16500.0
2012-09-21 10:30:00,38.56,38.65,38.55,38.64,47300.0,27.2559,27.3195,27.2488,27.3125,47300.0
2012-09-21 10:35:00,38.64,38.66,38.59,38.62,29200.0,27.3125,27.3266,27.2771,27.2983,29200.0
2012-09-21 10:40:00,38.62,38.64,38.59,38.61,15600.0,27.2983,27.3125,27.2771,27.2913,15600.0
2012-09-21 10:45:00,38.6,38.64,38.59,38.62,9900.0,27.2842,27.3125,27.2771,27.2983,9900.0
2012-09-21 10:50:00,38.62,38.64,38.59,38.59,13300.0,27.2983,27.3125,27.2771,27.2771,13300.0
2012-09-21 10:55:00,38.6,38.63,38.59,38.63,19800.0,27.2842,27.3054,27.2771,27.3054,19800.0
2012-09-21 11:00:00,38.63,38.63,38.58,38.58,9800.0,27.3054,27.3054,27.2701,27.2701,9800.0
2012-09-21 11:05:00,38.59,38.59,38.53,38.53,15900.0,27.2771,27.2771,27.2347,27.2347,15900.0
2012-09-21 11:10:00,38.53,38.55,38.53,38.54,11300.0,27.2347,27.2488,27.2347,27.2418,11300.0
2012-09-21 11:15:00,38.53,38.55,38.52,38.53,16400.0,27.2347,27.2488,27.2276,27.2347,16400.0
2012-09-21 11:20:00,38.54,38.55,38.52,38.52,15500.0,27.2418,27.2488,27.2276,27.2276,15500.0
2012-09-21 11:25:00,38.52,38.52,38.49,38.5,21900.0,27.2276,27.2276,27.2064,27.2135,21900.0
2012-09-21 11:30:00,38.51,38.53,38.5,38.51,29500.0,27.2206,27.2347,27.2135,27.2206,29500.0
2012-09-21 11:35:00,38.51,38.58,38.47,38.53,119000.0,27.2206,27.2701,27.1923,27.2347,119000.0
2012-09-21 11:40:00,38.52,38.55,38.52,38.52,18500.0,27.2276,27.2488,27.2276,27.2276,18500.0
2012-09-21 11:45:00,38.52,38.61,38.51,38.6,36700.0,27.2276,27.2913,27.2206,27.2842,36700.0
2012-09-21 11:50:00,38.6,38.61,38.59,38.6,18200.0,27.2842,27.2913,27.2771,27.2842,18200.0
2012-09-21 11:55:00,38.59,38.61,38.58,38.61,20600.0,27.2771,27.2913,27.2701,27.2913,20600.0
2012-09-21 12:00:00,38.6,38.62,38.54,38.57,59700.0,27.2842,27.2983,27.2418,27.263,59700.0
2012-09-21 12:05:00,38.57,38.57,38.52,38.52,8300.0,27.263,27.263,27.2276,27.2276,8300.0
2012-09-21 12:10:00,38.53,38.61,38.53,38.61,19300.0,27.2347,27.2913,27.2347,27.2913,19300.0
2012-09-21 12:15:00,38.61,38.62,38.55,38.61,34200.0,27.2913,27.2983,27.2488,27.2913,34200.0
2012-09-21 12:20:00,38.61,38.61,38.55,38.55,10900.0,27.2913,27.2913,27.2488,27.2488,10900.0
2012-09-21 12:25:00,38.54,38.55,38.52,38.52,7300.0,27.2418,27.2488,27.2276,27.2276,7300.0
2012-09-21 12:30:00,38.53,38.58,38.53,38.57,15500.0,27.2347,27.2701,27.2347,27.263,15500.0
2012-09-21 12:35:00,38.57,38.58,38.53,38.55,23500.0,27.263,27.2701,27.2347,27.2488,23500.0
2012-09-21 12:40:00,38.55,38.58,38.55,38.58,5400.0,27.2488,27.2701,27.2488,27.2701,5400.0
2012-09-21 12:45:00,38.58,38.61,38.57,38.61,15800.0,27.2701,27.2913,27.263,27.2913,15800.0
2012-09-21 12:50:00,38.6,38.61,38.58,38.6,14500.0,27.2842,27.2913,27.2701,27.2842,14500.0
2012-09-21 12:55:00,38.6,38.63,38.59,38.63,20500.0,27.2842,27.3054,27.2771,27.3054,20500.0
2012-09-21 13:00:00,38.62,38.63,38.58,38.62,41000.0,27.2983,27.3054,27.2701,27.2983,41000.0
2012-09-21 13:05:00,38.62,38.67,38.62,38.66,14600.0,27.2983,27.3337,27.2983,27.3266,14600.0
2012-09-21 13:10:00,38.65,38.66,38.65,38.66,12700.0,27.3195,27.3266,27.3195,27.3266,12700.0
2012-09-21 13:15:00,38.64,38.67,38.64,38.67,14600.0,27.3125,27.3337,27.3125,27.3337,14600.0
2012-09-21 13:20:00,38.66,38.7,38.66,38.67,19900.0,27.3266,27.3549,27.3266,27.3337,19900.0
2012-09-21 13:25:00,38.67,38.68,38.66,38.67,10000.0,27.3337,27.3407,27.3266,27.3337,10000.0
2012-09-21 13:30:00,38.66,38.66,38.61,38.61,17500.0,27.3266,27.3266,27.2913,27.2913,17500.0
2012-09-21 13:35:00,38.61,38.63,38.59,38.6,19600.0,27.2913,27.3054,27.2771,27.2842,19600.0
2012-09-21 13:40:00,38.6,38.65,38.6,38.64,13900.0,27.2842,27.3195,27.2842,27.3125,13900.0
2012-09-21 13:45:00,38.64,38.64,38.62,38.62,6900.0,27.3125,27.3125,27.2983,27.2983,6900.0
2012-09-21 13:50:00,38.62,38.62,38.61,38.61,7300.0,27.2983,27.2983,27.2913,27.2913,7300.0
2012-09-21 13:55:00,38.61,38.64,38.57,38.62,33100.0,27.2913,27.3125,27.263,27.2983,33100.0
2012-09-21 14:00:00,38.61,38.62,38.6,38.61,13800.0,27.2913,27.2983,27.2842,27.2913,13800.0
2012-09-21 14:05:00,38.61,38.62,38.6,38.6,7300.0,27.2913,27.2983,27.2842,27.2842,7300.0
2012-09-21 14:10:00,38.6,38.61,38.6,38.6,5400.0,27.2842,27.2913,27.2842,27.2842,5400.0
2012-09-21 14:15:00,38.61,38.61,38.56,38.6,18300.0,27.2913,27.2913,27.2559,27.2842,18300.0
2012-09-21 14:20:00,38.59,38.59,38.56,38.56,17700.0,27.2771,27.2771,27.2559,27.2559,17700.0
2012-09-21 14:25:00,38.56,38.59,38.56,38.59,9800.0,27.2559,27.2771,27.2559,27.2771,9800.0
2012-09-21 14:30:00,38.59,38.63,38.58,38.62,17500.0,27.2771,27.3054,27.2701,27.2983,17500.0
2012-09-21 14:35:00,38.62,38.62,38.57,38.57,15000.0,27.2983,27.2983,27.263,27.263,15000.0
2012-09-21 14:40:00,38.57,38.61,38.57,38.6,15200.0,27.263,27.2913,27.263,27.2842,15200.0
2012-09-21 14:45:00,38.6,38.62,38.59,38.6,16800.0,27.2842,27.2983,27.2771,27.2842,16800.0
2012-09-21 14:50:00,38.6,38.6,38.58,38.6,15900.0,27.2842,27.2842,27.2701,27.2842,15900.0
2012-09-21 14:55:00,38.6,38.61,38.59,38.61,10200.0,27.2842,27.2913,27.2771,27.2913,10200.0
2012-09-21 15:00:00,38.6,38.61,38.57,38.6,31000.0,27.2842,27.2913,27.263,27.2842,31000.0
2012-09-21 15:05:00,38.59,38.63,38.59,38.62,23900.0,27.2771,27.3054,27.2771,27.2983,23900.0
2012-09-21 15:10:00,38.63,38.66,38.62,38.65,167800.0,27.3054,27.3266,27.2983,27.3195,167800.0
2012-09-21 15:15:00,38.66,38.68,38.65,38.68,23800.0,27.3266,27.3407,27.3195,27.3407,23800.0
2012-09-21 15:20:00,38.68,38.71,38.66,38.68,55700.0,27.3407,27.3619,27.3266,27.3407,55700.0
2012-09-21 15:25:00,38.68,38.69,38.62,38.62,31800.0,27.3407,27.3478,27.2983,27.2983,31800.0
2012-09-21 15:30:00,38.63,38.65,38.61,38.65,49400.0,27.3054,27.3195,27.2913,27.3195,49400.0
2012-09-21 15:35:00,38.64,38.68,38.64,38.65,53700.0,27.3125,27.3407,27.3125,27.3195,53700.0
2012-09-21 15:40:00,38.65,38.66,38.61,38.63,45100.0,27.3195,27.3266,27.2913,27.3054,45100.0
2012-09-21 15:45:00,38.63,38.64,38.6,38.62,58100.0,27.3054,27.3125,27.2842,27.2983,58100.0
2012-09-21 15:50:00,38.61,38.62,38.57,38.6,114000.0,27.2913,27.2983,27.263,27.2842,114000.0
2012-09-21 15:55:00,38.59,38.61,38.58,38.61,84300.0,27.2771,27.2913,27.2701,27.2913,84300.0
2012-09-24 09:30:00,38.59,38.73,38.47,38.73,29000.0,27.2771,27.3761,27.1923,27.3761,29000.0
2012-09-24 09:35:00,38.66,38.8,38.56,38.8,53500.0,27.3266,27.4256,27.2559,27.4256,53500.0
2012-09-24 09:40:00,38.77,38.8,38.71,38.72,22200.0,27.4044,27.4256,27.3619,27.369,22200.0
2012-09-24 09:45:00,38.7,38.71,38.57,38.57,8200.0,27.3549,27.3619,27.263,27.263,8200.0
2012-09-24 09:50:00,38.56,38.61,38.56,38.57,9500.0,27.2559,27.2913,27.2559,27.263,9500.0
2012-09-24 09:55:00,38.57,38.63,38.57,38.62,18000.0,27.263,27.3054,27.263,27.2983,18000.0
2012-09-24 10:00:00,38.63,38.64,38.61,38.64,13500.0,27.3054,27.3125,27.2913,27.3125,13500.0
2012-09-24 10:05:00,38.64,38.65,38.6,38.62,22200.0,27.3125,27.3195,27.2842,27.2983,22200.0
2012-09-24 10:10:00,38.62,38.63,38.62,38.63,58000.0,27.2983,27.3054,27.2983,27.3054,58000.0
2012-09-24 10:15:00,38.63,38.67,38.62,38.67,44300.0,27.3054,27.3337,27.2983,27.3337,44300.0
2012-09-24 10:20:00,38.67,38.77,38.66,38.77,35100.0,27.3337,27.4044,27.3266,27.4044,35100.0
2012-09-24 10:25:00,38.77,38.85,38.75,38.84,56200.0,27.4044,27.4609,27.3902,27.4538,56200.0
2012-09-24 10:30:00,38.83,38.83,38.8,38.83,41900.0,27.4468,27.4468,27.4256,27.4468,41900.0
2012-09-24 10:35:00,38.82,38.82,38.79,38.79,10100.0,27.4397,27.4397,27.4185,27.4185,10100.0
2012-09-24 10:40:00,38.79,38.79,38.75,38.76,11800.0,27.4185,27.4185,27.3902,27.3973,11800.0
2012-09-24 10:45:00,38.76,38.79,38.75,38.77,14100.0,27.3973,27.4185,27.3902,27.4044,14100.0
2012-09-24 10:50:00,38.78,38.81,38.77,38.81,14700.0,27.4114,27.4326,27.4044,27.4326,14700.0
2012-09-24 10:55:00,38.82,38.84,38.82,38.84,16600.0,27.4397,27.4538,27.4397,27.4538,16600.0
2012-09-24 11:00:00,38.83,38.87,38.83,38.85,31800.0,27.4468,27.475,27.4468,27.4609,31800.0
2012-09-24 11:05:00,38.84,38.86,38.81,38.85,26200.0,27.4538,27.468,27.4326,27.4609,26200.0
2012-09-24 11:10:00,38.86,38.87,38.8,38.81,25000.0,27.468,27.475,27.4256,27.4326,25000.0
2012-09-24 11:15:00,38.8,38.86,38.8,38.83,36300.0,27.4256,27.468,27.4256,27.4468,36300.0
2012-09-24 11:20:00,38.83,38.87,38.82,38.84,17800.0,27.4468,27.475,27.4397,27.4538,17800.0
2012-09-24 11:25:00,38.84,38.87,38.84,38.86,17600.0,27.4538,27.475,27.4538,27.468,17600.0
2012-09-24 11:30:00,38.87,38.87,38.86,38.87,11500.0,27.475,27.475,27.468,27.475,11500.0
2012-09-24 11:35:00,38.86,38.87,38.81,38.82,29100.0,27.468,27.475,27.4326,27.4397,29100.0
2012-09-24 11:40:00,38.82,38.82,38.8,38.8,21800.0,27.4397,27.4397,27.4256,27.4256,21800.0
2012-09-24 11:45:00,38.8,38.81,38.8,38.8,20100.0,27.4256,27.4326,27.4256,27.4256,20100.0
2012-09-24 11:50:00,38.81,38.82,38.79,38.82,19500.0,27.4326,27.4397,27.4185,27.4397,19500.0
2012-09-24 11:55:00,38.81,38.84,38.81,38.84,8100.0,27.4326,27.4538,27.4326,27.4538,8100.0
2012-09-24 12:00:00,38.84,38.84,38.83,38.83,7600.0,27.4538,27.4538,27.4468,27.4468,7600.0
2012-09-24 12:05:00,38.83,38.86,38.83,38.84,12000.0,27.4468,27.468,27.4468,27.4538,12000.0
2012-09-24 12:10:00,38.84,38.86,38.82,38.83,11600.0,27.4538,27.468,27.4397,27.4468,11600.0
2012-09-24 12:15:00,38.83,38.84,38.83,38.83,2300.0,27.4468,27.4538,27.4468,27.4468,2300.0
2012-09-24 12:20:00,38.83,38.84,38.75,38.75,9500.0,27.4468,27.4538,27.3902,27.3902,9500.0
2012-09-24 12:25:00,38.75,38.81,38.75,38.78,15200.0,27.3902,27.4326,27.3902,27.4114,15200.0
2012-09-24 12:30:00,38.78,38.79,38.76,38.77,16900.0,27.4114,27.4185,27.3973,27.4044,16900.0
2012-09-24 12:35:00,38.77,38.8,38.75,38.75,11600.0,27.4044,27.4256,27.3902,27.3902,11600.0
2012-09-24 12:40:00,38.75,38.79,38.75,38.78,15400.0,27.3902,27.4185,27.3902,27.4114,15400.0
2012-09-24 12:45:00,38.79,38.8,38.78,38.8,11700.0,27.4185,27.4256,27.4114,27.4256,11700.0
2012-09-24 12:50:00,38.8,38.8,38.79,38.79,8300.0,27.4256,27.4256,27.4185,27.4185,8300.0
2012-09-24 12:55:00,38.79,38.81,38.77,38.81,11500.0,27.4185,27.4326,27.4044,27.4326,11500.0
2012-09-24 13:00:00,38.8,38.84,38.8,38.83,14200.0,27.4256,27.4538,27.4256,27.4468,14200.0
2012-09-24 13:05:00,38.83,38.84,38.83,38.84,6500.0,27.4468,27.4538,27.4468,27.4538,6500.0
2012-09-24 13:10:00,38.83,38.84,38.83,38.83,4100.0,27.4468,27.4538,27.4468,27.4468,4100.0
2012-09-24 13:15:00,38.83,38.83,38.82,38.82,6500.0,27.4468,27.4468,27.4397,27.4397,6500.0
2012-09-24 13:20:00,38.82,38.83,38.8,38.81,13500.0,27.4397,27.4468,27.4256,27.4326,13500.0
2012-09-24 13:25:00,38.81,38.82,38.78,38.78,9600.0,27.4326,27.4397,27.4114,27.4114,9600.0
2012-09-24 13:30:00,38.77,38.8,38.74,38.8,21900.0,27.4044,27.4256,27.3831,27.4256,21900.0
2012-09-24 13:35:00,38.8,38.8,38.79,38.8,17100.0,27.4256,27.4256,27.4185,27.4256,17100.0
2012-09-24 13:40:00,38.8,38.86,38.8,38.83,58600.0,27.4256,27.468,27.4256,27.4468,58600.0
2012-09-24 13:45:00,38.82,38.86,38.82,38.85,26700.0,27.4397,27.468,27.4397,27.4609,26700.0
2012-09-24 13:50:00,38.85,38.87,38.85,38.86,11000.0,27.4609,27.475,27.4609,27.468,11000.0
2012-09-24 13:55:00,38.86,38.87,38.85,38.86,9200.0,27.468,27.475,27.4609,27.468,9200.0
2012-09-24 14:00:00,38.85,38.86,38.85,38.85,8600.0,27.4609,27.468,27.4609,27.4609,8600.0
2012-09-24 14:05:00,38.84,38.85,38.84,38.84,11900.0,27.4538,27.4609,27.4538,27.4538,11900.0
2012-09-24 14:10:00,38.84,38.87,38.84,38.86,20900.0,27.4538,27.475,27.4538,27.468,20900.0
2012-09-24 14:15:00,38.86,38.9,38.86,38.89,18900.0,27.468,27.4962,27.468,27.4892,18900.0
2012-09-24 14:20:00,38.9,38.9,38.87,38.9,27900.0,27.4962,27.4962,27.475,27.4962,27900.0
2012-09-24 14:25:00,38.89,38.9,38.88,38.9,16900.0,27.4892,27.4962,27.4821,27.4962,16900.0
2012-09-24 14:30:00,38.89,38.9,38.86,38.89,57000.0,27.4892,27.4962,27.468,27.4892,57000.0
2012-09-24 14:35:00,38.89,38.9,38.84,38.84,49000.0,27.4892,27.4962,27.4538,27.4538,49000.0
2012-09-24 14:40:00,38.84,38.91,38.83,38.9,28500.0,27.4538,27.5033,27.4468,27.4962,28500.0
2012-09-24 14:45:00,38.9,38.91,38.9,38.9,12700.0,27.4962,27.5033,27.4962,27.4962,12700.0
2012-09-24 14:50:00,38.9,38.96,38.9,38.95,33200.0,27.4962,27.5387,27.4962,27.5316,33200.0
2012-09-24 14:55:00,38.95,38.96,38.89,38.9,29100.0,27.5316,27.5387,27.4892,27.4962,29100.0
2012-09-24 15:00:00,38.91,38.91,38.89,38.9,23300.0,27.5033,27.5033,27.4892,27.4962,23300.0
2012-09-24 15:05:00,38.89,38.92,38.89,38.91,40900.0,27.4892,27.5104,27.4892,27.5033,40900.0
2012-09-24 15:10:00,38.91,38.91,38.87,38.89,20500.0,27.5033,27.5033,27.475,27.4892,20500.0
2012-09-24 15:15:00,38.89,38.92,38.88,38.9,25700.0,27.4892,27.5104,27.4821,27.4962,25700.0
2012-09-24 15:20:00,38.91,38.92,38.89,38.91,25600.0,27.5033,27.5104,27.4892,27.5033,25600.0
2012-09-24 15:25:00,38.91,38.94,38.9,38.92,35700.0,27.5033,27.5245,27.4962,27.5104,35700.0
2012-09-24 15:30:00,38.92,38.93,38.91,38.92,37400.0,27.5104,27.5174,27.5033,27.5104,37400.0
2012-09-24 15:35:00,38.92,38.94,38.91,38.91,50000.0,27.5104,27.5245,27.5033,27.5033,50000.0
2012-09-24 15:40:00,38.92,38.95,38.91,38.93,45600.0,27.5104,27.5316,27.5033,27.5174,45600.0
2012-09-24 15:45:00,38.92,38.92,38.9,38.9,61600.0,27.5104,27.5104,27.4962,27.4962,61600.0
2012-09-24 15:50:00,38.91,38.92,38.87,38.9,67800.0,27.5033,27.5104,27.475,27.4962,67800.0
2012-09-24 15:55:00,38.89,38.9,38.88,38.89,75300.0,27.4892,27.4962,27.4821,27.4892,75300.0
2012-09-25 09:30:00,38.92,38.92,38.61,38.62,92500.0,27.5104,27.5104,27.2913,27.2983,92500.0
2012-09-25 09:35:00,38.64,38.77,38.6,38.77,62100.0,27.3125,27.4044,27.2842,27.4044,62100.0
2012-09-25 09:40:00,38.77,38.82,38.75,38.82,21700.0,27.4044,27.4397,27.3902,27.4397,21700.0
2012-09-25 09:45:00,38.81,38.83,38.8,38.81,28100.0,27.4326,27.4468,27.4256,27.4326,28100.0
2012-09-25 09:50:00,38.81,38.9,38.8,38.9,41800.0,27.4326,27.4962,27.4256,27.4962,41800.0
2012-09-25 09:55:00,38.89,38.89,38.84,38.86,16500.0,27.4892,27.4892,27.4538,27.468,16500.0
2012-09-25 10:00:00,38.86,38.94,38.85,38.94,107600.0,27.468,27.5245,27.4609,27.5245,107600.0
2012-09-25 10:05:00,38.93,38.95,38.89,38.91,126400.0,27.5174,27.5316,27.4892,27.5033,126400.0
2012-09-25 10:10:00,38.92,38.95,38.9,38.93,223600.0,27.5104,27.5316,27.4962,27.5174,223600.0
2012-09-25 10:15:00,38.92,38.96,38.92,38.93,75300.0,27.5104,27.5387,27.5104,27.5174,75300.0
2012-09-25 10:20:00,38.94,38.99,38.91,38.98,152200.0,27.5245,27.5599,27.5033,27.5528,152200.0
2012-09-25 10:25:00,38.98,38.99,38.92,38.97,148700.0,27.5528,27.5599,27.5104,27.5457,148700.0
2012-09-25 10:30:00,38.98,38.98,38.91,38.91,44600.0,27.5528,27.5528,27.5033,27.5033,44600.0
2012-09-25 10:35:00,38.91,38.93,38.9,38.9,17900.0,27.5033,27.5174,27.4962,27.4962,17900.0
2012-09-25 10:40:00,38.91,38.95,38.9,38.93,14700.0,27.5033,27.5316,27.4962,27.5174,14700.0
2012-09-25 10:45:00,38.94,38.99,38.94,38.97,45800.0,27.5245,27.5599,27.5245,27.5457,45800.0
2012-09-25 10:50:00,38.97,38.98,38.94,38.94,36900.0,27.5457,27.5528,27.5245,27.5245,36900.0
2012-09-25 10:55:00,38.95,39.02,38.94,39.02,69200.0,27.5316,27.5811,27.5245,27.5811,69200.0
2012-09-25 11:00:00,39.01,39.06,39.01,39.05,19500.0,27.574,27.6093,27.574,27.6023,19500.0
2012-09-25 11:05:00,39.05,39.05,39.02,39.03,20300.0,27.6023,27.6023,27.5811,27.5881,20300.0
2012-09-25 11:10:00,39.03,39.04,39.01,39.01,14200.0,27.5881,27.5952,27.574,27.574,14200.0
2012-09-25 11:15:00,39.01,39.02,38.99,38.99,14200.0,27.574,27.5811,27.5599,27.5599,14200.0
2012-09-25 11:20:00,39.0,39.0,38.99,39.0,14500.0,27.5669,27.5669,27.5599,27.5669,14500.0
2012-09-25 11:25:00,39.0,39.02,38.97,38.97,33400.0,27.5669,27.5811,27.5457,27.5457,33400.0
2012-09-25 11:30:00,38.97,38.98,38.94,38.95,27800.0,27.5457,27.5528,27.5245,27.5316,27800.0
2012-09-25 11:35:00,38.95,39.0,38.94,39.0,41400.0,27.5316,27.5669,27.5245,27.5669,41400.0
2012-09-25 11:40:00,39.0,39.03,39.0,39.02,22000.0,27.5669,27.5881,27.5669,27.5811,22000.0
2012-09-25 11:45:00,39.02,39.04,39.0,39.0,22600.0,27.5811,27.5952,27.5669,27.5669,22600.0
2012-09-25 11:50:00,39.0,39.01,38.99,39.0,14500.0,27.5669,27.574,27.5599,27.5669,14500.0
2012-09-25 11:55:00,39.0,39.01,38.98,38.98,20700.0,27.5669,27.574,27.5528,27.5528,20700.0
2012-09-25 12:00:00,38.97,38.98,38.94,38.95,25100.0,27.5457,27.5528,27.5245,27.5316,25100.0
2012-09-25 12:05:00,38.95,38.95,38.94,38.95,6100.0,27.5316,27.5316,27.5245,27.5316,6100.0
2012-09-25 12:10:00,38.95,38.95,38.94,38.95,3300.0,27.5316,27.5316,27.5245,27.5316,3300.0
2012-09-25 12:15:00,38.94,38.97,38.93,38.93,48500.0,27.5245,27.5457,27.5174,27.5174,48500.0
2012-09-25 12:20:00,38.93,38.94,38.9,38.92,18900.0,27.5174,27.5245,27.4962,27.5104,18900.0
2012-09-25 12:25:00,38.92,38.93,38.91,38.93,9600.0,27.5104,27.5174,27.5033,27.5174,9600.0
2012-09-25 12:30:00,38.93,38.94,38.92,38.94,8000.0,27.5174,27.5245,27.5104,27.5245,8000.0
2012-09-25 12:35:00,38.93,38.94,38.91,38.92,44900.0,27.5174,27.5245,27.5033,27.5104,44900.0
2012-09-25 12:40:00,38.92,38.95,38.9,38.92,121000.0,27.5104,27.5316,27.4962,27.5104,121000.0
2012-09-25 12:45:00,38.92,38.97,38.92,38.94,67900.0,27.5104,27.5457,27.5104,27.5245,67900.0
2012-09-25 12:50:00,38.94,38.96,38.94,38.95,16900.0,27.5245,27.5387,27.5245,27.5316,16900.0
2012-09-25 12:55:00,38.95,38.96,38.92,38.95,15900.0,27.5316,27.5387,27.5104,27.5316,15900.0
2012-09-25 13:00:00,38.95,38.97,38.94,38.95,17500.0,27.5316,27.5457,27.5245,27.5316,17500.0
2012-09-25 13:05:00,38.95,38.97,38.93,38.94,13000.0,27.5316,27.5457,27.5174,27.5245,13000.0
2012-09-25 13:10:00,38.94,38.96,38.93,38.96,111400.0,27.5245,27.5387,27.5174,27.5387,111400.0
2012-09-25 13:15:00,38.95,38.98,38.95,38.97,32200.0,27.5316,27.5528,27.5316,27.5457,32200.0
2012-09-25 13:20:00,38.98,38.98,38.91,38.94,36500.0,27.5528,27.5528,27.5033,27.5245,36500.0
2012-09-25 13:25:00,38.94,38.95,38.9,38.93,36400.0,27.5245,27.5316,27.4962,27.5174,36400.0
2012-09-25 13:30:00,38.93,38.95,38.91,38.95,19700.0,27.5174,27.5316,27.5033,27.5316,19700.0
2012-09-25 13:35:00,38.95,38.97,38.95,38.96,41300.0,27.5316,27.5457,27.5316,27.5387,41300.0
2012-09-25 13:40:00,38.96,38.97,38.95,38.96,27200.0,27.5387,27.5457,27.5316,27.5387,27200.0
2012-09-25 13:45:00,38.95,38.97,38.91,38.92,28200.0,27.5316,27.5457,27.5033,27.5104,28200.0
2012-09-25 13:50:00,38.92,38.94,38.91,38.94,14800.0,27.5104,27.5245,27.5033,27.5245,14800.0
2012-09-25 13:55:00,38.93,38.96,38.93,38.96,13900.0,27.5174,27.5387,27.5174,27.5387,13900.0
2012-09-25 14:00:00,38.95,38.95,38.93,38.93,26800.0,27.5316,27.5316,27.5174,27.5174,26800.0
2012-09-25 14:05:00,38.93,38.95,38.92,38.94,19700.0,27.5174,27.5316,27.5104,27.5245,19700.0
2012-09-25 14:10:00,38.94,38.98,38.94,38.97,22600.0,27.5245,27.5528,27.5245,27.5457,22600.0
2012-09-25 14:15:00,38.97,38.98,38.93,38.94,24600.0,27.5457,27.5528,27.5174,27.5245,24600.0
2012-09-25 14:20:00,38.94,38.95,38.93,38.94,26500.0,27.5245,27.5316,27.5174,27.5245,26500.0
2012-09-25 14:25:00,38.94,38.96,38.93,38.96,54400.0,27.5245,27.5387,27.5174,27.5387,54400.0
2012-09-25 14:30:00,38.96,38.98,38.95,38.98,19900.0,27.5387,27.5528,27.5316,27.5528,19900.0
2012-09-25 14:35:00,38.98,38.99,38.97,38.99,25700.0,27.5528,27.5599,27.5457,27.5599,25700.0
2012-09-25 14:40:00,38.98,38.99,38.97,38.98,60400.0,27.5528,27.5599,27.5457,27.5528,60400.0
2012-09-25 14:45:00,38.98,38.99,38.93,38.97,43100.0,27.5528,27.5599,27.5174,27.5457,43100.0
2012-09-25 14:50:00,38.97,38.99,38.94,38.96,52400.0,27.5457,27.5599,27.5245,27.5387,52400.0
2012-09-25 14:55:00,38.97,38.98,38.95,38.96,36700.0,27.5457,27.5528,27.5316,27.5387,36700.0
2012-09-25 15:00:00,38.96,38.96,38.92,38.94,30100.0,27.5387,27.5387,27.5104,27.5245,30100.0
2012-09-25 15:05:00,38.94,38.94,38.92,38.93,158000.0,27.5245,27.5245,27.5104,27.5174,158000.0
2012-09-25 15:10:00,38.93,38.97,38.88,38.95,88800.0,27.5174,27.5457,27.4821,27.5316,88800.0
2012-09-25 15:15:00,38.95,38.97,38.94,38.95,37200.0,27.5316,27.5457,27.5245,27.5316,37200.0
2012-09-25 15:20:00,38.95,38.98,38.93,38.95,68100.0,27.5316,27.5528,27.5174,27.5316,68100.0
2012-09-25 15:25:00,38.95,39.01,38.95,39.01,68300.0,27.5316,27.574,27.5316,27.574,68300.0
2012-09-25 15:30:00,39.0,39.02,38.99,38.99,65800.0,27.5669,27.5811,27.5599,27.5599,65800.0
2012-09-25 15:35:00,39.0,39.07,38.97,38.97,190900.0,27.5669,27.6164,27.5457,27.5457,190900.0
2012-09-25 15:40:00,38.97,38.98,38.95,38.95,150100.0,27.5457,27.5528,27.5316,27.5316,150100.0
2012-09-25 15:45:00,38.96,39.01,38.94,39.0,203100.0,27.5387,27.574,27.5245,27.5669,203100.0
2012-09-25 15:50:00,39.0,39.01,38.96,39.01,124800.0,27.5669,27.574,27.5387,27.574,124800.0
2012-09-25 15:55:00,39.01,39.03,38.99,39.02,355800.0,27.574,27.5881,27.5599,27.5811,355800.0
2012-09-26 09:30:00,39.05,39.14,39.0,39.1,53700.0,27.6023,27.6659,27.5669,27.6376,53700.0
2012-09-26 09:35:00,39.09,39.18,39.04,39.16,46400.0,27.6305,27.6942,27.5952,27.68,46400.0
2012-09-26 09:40:00,39.16,39.22,39.16,39.18,69800.0,27.68,27.7224,27.68,27.6942,69800.0
2012-09-26 09:45:00,39.18,39.2,39.12,39.16,63200.0,27.6942,27.7083,27.6517,27.68,63200.0
2012-09-26 09:50:00,39.16,39.33,39.15,39.21,104100.0,27.68,27.8002,27.673,27.7154,104100.0
2012-09-26 09:55:00,39.2,39.24,39.16,39.19,53600.0,27.7083,27.7366,27.68,27.7012,53600.0
2012-09-26 10:00:00,39.18,39.19,39.1,39.13,122100.0,27.6942,27.7012,27.6376,27.6588,122100.0
2012-09-26 10:05:00,39.12,39.13,39.03,39.05,53700.0,27.6517,27.6588,27.5881,27.6023,53700.0
2012-09-26 10:10:00,39.06,39.15,39.05,39.15,149100.0,27.6093,27.673,27.6023,27.673,149100.0
2012-09-26 10:15:00,39.14,39.15,39.07,39.11,72300.0,27.6659,27.673,27.6164,27.6447,72300.0
2012-09-26 10:20:00,39.1,39.11,39.04,39.05,27600.0,27.6376,27.6447,27.5952,27.6023,27600.0
2012-09-26 10:25:00,39.06,39.06,39.02,39.05,38100.0,27.6093,27.6093,27.5811,27.6023,38100.0
2012-09-26 10:30:00,39.04,39.05,39.02,39.04,32800.0,27.5952,27.6023,27.5811,27.5952,32800.0
2012-09-26 10:35:00,39.05,39.05,39.01,39.04,93200.0,27.6023,27.6023,27.574,27.5952,93200.0
2012-09-26 10:40:00,39.02,39.1,39.02,39.1,75700.0,27.5811,27.6376,27.5811,27.6376,75700.0
2012-09-26 10:45:00,39.11,39.17,39.1,39.17,58100.0,27.6447,27.6871,27.6376,27.6871,58100.0
2012-09-26 10:50:00,39.17,39.2,39.15,39.19,52900.0,27.6871,27.7083,27.673,27.7012,52900.0
2012-09-26 10:55:00,39.2,39.2,39.13,39.13,30100.0,27.7083,27.7083,27.6588,27.6588,30100.0
2012-09-26 11:00:00,39.14,39.23,39.13,39.22,61500.0,27.6659,27.7295,27.6588,27.7224,61500.0
2012-09-26 11:05:00,39.22,39.23,39.19,39.22,26400.0,27.7224,27.7295,27.7012,27.7224,26400.0
2012-09-26 11:10:00,39.21,39.25,39.21,39.25,36500.0,27.7154,27.7436,27.7154,27.7436,36500.0
2012-09-26 11:15:00,39.25,39.3,39.24,39.28,32100.0,27.7436,27.779,27.7366,27.7648,32100.0
2012-09-26 11:20:00,39.27,39.27,39.19,39.19,16600.0,27.7578,27.7578,27.7012,27.7012,16600.0
2012-09-26 11:25:00,39.2,39.2,39.18,39.18,32900.0,27.7083,27.7083,27.6942,27.6942,32900.0
2012-09-26 11:30:00,39.18,39.19,39.12,39.13,36000.0,27.6942,27.7012,27.6517,27.6588,36000.0
2012-09-26 11:35:00,39.13,39.2,39.12,39.18,48500.0,27.6588,27.7083,27.6517,27.6942,48500.0
2012-09-26 11:40:00,39.19,39.24,39.18,39.23,28900.0,27.7012,27.7366,27.6942,27.7295,28900.0
2012-09-26 11:45:00,39.24,39.26,39.2,39.21,28400.0,27.7366,27.7507,27.7083,27.7154,28400.0
2012-09-26 11:50:00,39.2,39.2,39.13,39.15,14800.0,27.7083,27.7083,27.6588,27.673,14800.0
2012-09-26 11:55:00,39.15,39.22,39.15,39.22,31600.0,27.673,27.7224,27.673,27.7224,31600.0
2012-09-26 12:00:00,39.21,39.25,39.19,39.19,18400.0,27.7154,27.7436,27.7012,27.7012,18400.0
2012-09-26 12:05:00,39.19,39.27,39.19,39.25,280300.0,27.7012,27.7578,27.7012,27.7436,280300.0
2012-09-26 12:10:00,39.25,39.26,39.21,39.24,28000.0,27.7436,27.7507,27.7154,27.7366,28000.0
2012-09-26 12:15:00,39.24,39.29,39.24,39.28,14800.0,27.7366,27.7719,27.7366,27.7648,14800.0
2012-09-26 12:20:00,39.29,39.32,39.27,39.32,33400.0,27.7719,27.7931,27.7578,27.7931,33400.0
2012-09-26 12:25:00,39.32,39.32,39.26,39.27,46800.0,27.7931,27.7931,27.7507,27.7578,46800.0
2012-09-26 12:30:00,39.28,39.3,39.26,39.29,14700.0,27.7648,27.779,27.7507,27.7719,14700.0
2012-09-26 12:35:00,39.29,39.3,39.29,39.29,11200.0,27.7719,27.779,27.7719,27.7719,11200.0
2012-09-26 12:40:00,39.3,39.31,39.29,39.31,13400.0,27.779,27.786,27.7719,27.786,13400.0
2012-09-26 12:45:00,39.3,39.34,39.3,39.34,35500.0,27.779,27.8073,27.779,27.8073,35500.0
2012-09-26 12:50:00,39.33,39.34,39.32,39.33,18500.0,27.8002,27.8073,27.7931,27.8002,18500.0
2012-09-26 12:55:00,39.33,39.42,39.33,39.42,72600.0,27.8002,27.8638,27.8002,27.8638,72600.0
2012-09-26 13:00:00,39.41,39.5,39.41,39.5,75400.0,27.8567,27.9203,27.8567,27.9203,75400.0
2012-09-26 13:05:00,39.49,39.62,39.47,39.51,96500.0,27.9133,28.0052,27.8991,27.9274,96500.0
2012-09-26 13:10:00,39.51,39.63,39.49,39.58,103100.0,27.9274,28.0122,27.9133,27.9769,103100.0
2012-09-26 13:15:00,39.57,39.6,39.54,39.59,37200.0,27.9698,27.991,27.9486,27.984,37200.0
2012-09-26 13:20:00,39.59,39.63,39.57,39.59,43800.0,27.984,28.0122,27.9698,27.984,43800.0
2012-09-26 13:25:00,39.59,39.63,39.54,39.55,45500.0,27.984,28.0122,27.9486,27.9557,45500.0
2012-09-26 13:30:00,39.54,39.54,39.41,39.47,50400.0,27.9486,27.9486,27.8567,27.8991,50400.0
2012-09-26 13:35:00,39.48,39.48,39.44,39.46,38500.0,27.9062,27.9062,27.8779,27.8921,38500.0
2012-09-26 13:40:00,39.46,39.51,39.38,39.43,102200.0,27.8921,27.9274,27.8355,27.8709,102200.0
2012-09-26 13:45:00,39.42,39.45,39.33,39.38,65100.0,27.8638,27.885,27.8002,27.8355,65100.0
2012-09-26 13:50:00,39.38,39.39,39.33,39.34,40900.0,27.8355,27.8426,27.8002,27.8073,40900.0
2012-09-26 13:55:00,39.34,39.37,39.3,39.33,20000.0,27.8073,27.8285,27.779,27.8002,20000.0
2012-09-26 14:00:00,39.32,39.36,39.27,39.28,32800.0,27.7931,27.8214,27.7578,27.7648,32800.0
2012-09-26 14:05:00,39.27,39.35,39.27,39.32,36500.0,27.7578,27.8143,27.7578,27.7931,36500.0
2012-09-26 14:10:00,39.32,39.32,39.27,39.3,22400.0,27.7931,27.7931,27.7578,27.779,22400.0
2012-09-26 14:15:00,39.3,39.33,39.3,39.33,42800.0,27.779,27.8002,27.779,27.8002,42800.0
2012-09-26 14:20:00,39.33,39.33,39.3,39.32,243400.0,27.8002,27.8002,27.779,27.7931,243400.0
2012-09-26 14:25:00,39.32,39.35,39.24,39.27,35900.0,27.7931,27.8143,27.7366,27.7578,35900.0
2012-09-26 14:30:00,39.27,39.27,39.21,39.22,73400.0,27.7578,27.7578,27.7154,27.7224,73400.0
2012-09-26 14:35:00,39.23,39.23,39.22,39.23,21500.0,27.7295,27.7295,27.7224,27.7295,21500.0
2012-09-26 14:40:00,39.23,39.28,39.22,39.23,87500.0,27.7295,27.7648,27.7224,27.7295,87500.0
2012-09-26 14:45:00,39.23,39.26,39.23,39.26,32300.0,27.7295,27.7507,27.7295,27.7507,32300.0
2012-09-26 14:50:00,39.26,39.28,39.25,39.28,45000.0,27.7507,27.7648,27.7436,27.7648,45000.0
2012-09-26 14:55:00,39.28,39.32,39.22,39.23,153800.0,27.7648,27.7931,27.7224,27.7295,153800.0
2012-09-26 15:00:00,39.23,39.23,39.15,39.16,127700.0,27.7295,27.7295,27.673,27.68,127700.0
2012-09-26 15:05:00,39.16,39.19,39.16,39.18,76500.0,27.68,27.7012,27.68,27.6942,76500.0
2012-09-26 15:10:00,39.19,39.22,39.18,39.2,57700.0,27.7012,27.7224,27.6942,27.7083,57700.0
2012-09-26 15:15:00,39.19,39.23,39.19,39.2,70200.0,27.7012,27.7295,27.7012,27.7083,70200.0
2012-09-26 15:20:00,39.19,39.2,39.19,39.2,26200.0,27.7012,27.7083,27.7012,27.7083,26200.0
2012-09-26 15:25:00,39.2,39.23,39.19,39.2,51700.0,27.7083,27.7295,27.7012,27.7083,51700.0
2012-09-26 15:30:00,39.21,39.21,39.13,39.13,89600.0,27.7154,27.7154,27.6588,27.6588,89600.0
2012-09-26 15:35:00,39.13,39.14,39.09,39.09,62000.0,27.6588,27.6659,27.6305,27.6305,62000.0
2012-09-26 15:40:00,39.09,39.13,39.06,39.12,60800.0,27.6305,27.6588,27.6093,27.6517,60800.0
2012-09-26 15:45:00,39.12,39.13,39.05,39.07,118000.0,27.6517,27.6588,27.6023,27.6164,118000.0
2012-09-26 15:50:00,39.08,39.16,39.05,39.13,96800.0,27.6235,27.68,27.6023,27.6588,96800.0
2012-09-26 15:55:00,39.13,39.18,39.12,39.16,250000.0,27.6588,27.6942,27.6517,27.68,250000.0
2012-09-27 09:30:00,39.08,39.13,38.76,38.78,46900.0,27.789,27.8246,27.5615,27.5757,46900.0
2012-09-27 09:35:00,38.8,38.82,38.75,38.78,34400.0,27.5899,27.6041,27.5544,27.5757,34400.0
2012-09-27 09:40:00,38.78,38.84,38.77,38.84,25000.0,27.5757,27.6184,27.5686,27.6184,25000.0
2012-09-27 09:45:00,38.84,38.88,38.82,38.84,57000.0,27.6184,27.6468,27.6041,27.6184,57000.0
2012-09-27 09:50:00,38.84,38.86,38.82,38.84,17400.0,27.6184,27.6326,27.6041,27.6184,17400.0
2012-09-27 09:55:00,38.84,38.85,38.77,38.78,82900.0,27.6184,27.6255,27.5686,27.5757,82900.0
2012-09-27 10:00:00,38.79,38.86,38.76,38.84,48700.0,27.5828,27.6326,27.5615,27.6184,48700.0
2012-09-27 10:05:00,38.84,38.87,38.83,38.86,25700.0,27.6184,27.6397,27.6112,27.6326,25700.0
2012-09-27 10:10:00,38.86,38.93,38.84,38.93,28700.0,27.6326,27.6824,27.6184,27.6824,28700.0
2012-09-27 10:15:00,38.93,39.01,38.92,39.0,51700.0,27.6824,27.7392,27.6752,27.7321,51700.0
2012-09-27 10:20:00,38.99,39.0,38.96,38.98,24200.0,27.725,27.7321,27.7037,27.7179,24200.0
2012-09-27 10:25:00,38.98,38.99,38.93,38.94,55900.0,27.7179,27.725,27.6824,27.6895,55900.0
2012-09-27 10:30:00,38.94,39.02,38.9,38.96,56800.0,27.6895,27.7464,27.661,27.7037,56800.0
2012-09-27 10:35:00,38.97,39.02,38.95,39.01,29900.0,27.7108,27.7464,27.6966,27.7392,29900.0
2012-09-27 10:40:00,39.0,39.05,39.0,39.04,36300.0,27.7321,27.7677,27.7321,27.7606,36300.0
2012-09-27 10:45:00,39.03,39.05,39.02,39.02,12300.0,27.7535,27.7677,27.7464,27.7464,12300.0
2012-09-27 10:50:00,39.02,39.03,39.0,39.01,15500.0,27.7464,27.7535,27.7321,27.7392,15500.0
2012-09-27 10:55:00,39.01,39.1,39.01,39.05,41400.0,27.7392,27.8032,27.7392,27.7677,41400.0
2012-09-27 11:00:00,39.05,39.06,39.01,39.01,9800.0,27.7677,27.7748,27.7392,27.7392,9800.0
2012-09-27 11:05:00,39.01,39.05,39.0,39.04,32400.0,27.7392,27.7677,27.7321,27.7606,32400.0
2012-09-27 11:10:00,39.04,39.13,39.03,39.12,46500.0,27.7606,27.8246,27.7535,27.8175,46500.0
2012-09-27 11:15:00,39.13,39.13,39.11,39.13,28300.0,27.8246,27.8246,27.8104,27.8246,28300.0
2012-09-27 11:20:00,39.13,39.17,39.03,39.06,43400.0,27.8246,27.853,27.7535,27.7748,43400.0
2012-09-27 11:25:00,39.05,39.05,39.01,39.04,27400.0,27.7677,27.7677,27.7392,27.7606,27400.0
2012-09-27 11:30:00,39.05,39.09,39.03,39.09,25000.0,27.7677,27.7961,27.7535,27.7961,25000.0
2012-09-27 11:35:00,39.09,39.11,39.08,39.1,17400.0,27.7961,27.8104,27.789,27.8032,17400.0
2012-09-27 11:40:00,39.09,39.11,39.08,39.09,17600.0,27.7961,27.8104,27.789,27.7961,17600.0
2012-09-27 11:45:00,39.09,39.11,39.07,39.08,27600.0,27.7961,27.8104,27.7819,27.789,27600.0
2012-09-27 11:50:00,39.08,39.1,39.06,39.1,19900.0,27.789,27.8032,27.7748,27.8032,19900.0
2012-09-27 11:55:00,39.09,39.18,39.08,39.17,26600.0,27.7961,27.8601,27.789,27.853,26600.0
2012-09-27 12:00:00,39.16,39.19,39.14,39.19,19200.0,27.8459,27.8672,27.8317,27.8672,19200.0
2012-09-27 12:05:00,39.19,39.23,39.17,39.2,57900.0,27.8672,27.8957,27.853,27.8743,57900.0
2012-09-27 12:10:00,39.19,39.22,39.19,39.2,21600.0,27.8672,27.8886,27.8672,27.8743,21600.0
2012-09-27 12:15:00,39.2,39.21,39.18,39.2,18800.0,27.8743,27.8815,27.8601,27.8743,18800.0
2012-09-27 12:20:00,39.19,39.27,39.18,39.27,62100.0,27.8672,27.9241,27.8601,27.9241,62100.0
2012-09-27 12:25:00,39.27,39.47,39.23,39.45,183900.0,27.9241,28.0663,27.8957,28.0521,183900.0
2012-09-27 12:30:00,39.45,39.47,39.43,39.46,76500.0,28.0521,28.0663,28.0379,28.0592,76500.0
2012-09-27 12:35:00,39.47,39.49,39.42,39.46,56600.0,28.0663,28.0806,28.0308,28.0592,56600.0
2012-09-27 12:40:00,39.47,39.47,39.44,39.46,89500.0,28.0663,28.0663,28.045,28.0592,89500.0
2012-09-27 12:45:00,39.46,39.54,39.46,39.54,108400.0,28.0592,28.1161,28.0592,28.1161,108400.0
2012-09-27 12:50:00,39.54,39.6,39.53,39.55,80000.0,28.1161,28.1588,28.109,28.1232,80000.0
2012-09-27 12:55:00,39.54,39.59,39.52,39.58,61200.0,28.1161,28.1517,28.1019,28.1446,61200.0
2012-09-27 13:00:00,39.58,39.59,39.53,39.54,62600.0,28.1446,28.1517,28.109,28.1161,62600.0
2012-09-27 13:05:00,39.55,39.55,39.46,39.46,37500.0,28.1232,28.1232,28.0592,28.0592,37500.0
2012-09-27 13:10:00,39.46,39.47,39.43,39.46,56700.0,28.0592,28.0663,28.0379,28.0592,56700.0
2012-09-27 13:15:00,39.46,39.6,39.46,39.48,152200.0,28.0592,28.1588,28.0592,28.0735,152200.0
2012-09-27 13:20:00,39.48,39.49,39.44,39.47,62800.0,28.0735,28.0806,28.045,28.0663,62800.0
2012-09-27 13:25:00,39.48,39.53,39.41,39.41,53500.0,28.0735,28.109,28.0237,28.0237,53500.0
2012-09-27 13:30:00,39.41,39.67,39.41,39.65,174100.0,28.0237,28.2086,28.0237,28.1943,174100.0
2012-09-27 13:35:00,39.65,39.78,39.65,39.75,194200.0,28.1943,28.2868,28.1943,28.2654,194200.0
2012-09-27 13:40:00,39.75,39.77,39.72,39.75,96100.0,28.2654,28.2797,28.2441,28.2654,96100.0
2012-09-27 13:45:00,39.75,39.82,39.75,39.81,92500.0,28.2654,28.3152,28.2654,28.3081,92500.0
2012-09-27 13:50:00,39.81,39.84,39.8,39.83,77900.0,28.3081,28.3294,28.301,28.3223,77900.0
2012-09-27 13:55:00,39.82,39.83,39.78,39.79,103800.0,28.3152,28.3223,28.2868,28.2939,103800.0
2012-09-27 14:00:00,39.79,39.81,39.72,39.78,113000.0,28.2939,28.3081,28.2441,28.2868,113000.0
2012-09-27 14:05:00,39.78,39.79,39.74,39.77,76600.0,28.2868,28.2939,28.2583,28.2797,76600.0
2012-09-27 14:10:00,39.77,39.83,39.77,39.8,59600.0,28.2797,28.3223,28.2797,28.301,59600.0
2012-09-27 14:15:00,39.8,39.83,39.77,39.82,68200.0,28.301,28.3223,28.2797,28.3152,68200.0
2012-09-27 14:20:00,39.82,39.83,39.78,39.82,32500.0,28.3152,28.3223,28.2868,28.3152,32500.0
2012-09-27 14:25:00,39.82,39.82,39.76,39.77,75800.0,28.3152,28.3152,28.2726,28.2797,75800.0
2012-09-27 14:30:00,39.77,39.81,39.77,39.77,40400.0,28.2797,28.3081,28.2797,28.2797,40400.0
2012-09-27 14:35:00,39.77,39.81,39.74,39.81,73400.0,28.2797,28.3081,28.2583,28.3081,73400.0
2012-09-27 14:40:00,39.8,39.81,39.74,39.74,42000.0,28.301,28.3081,28.2583,28.2583,42000.0
2012-09-27 14:45:00,39.74,39.77,39.72,39.72,297200.0,28.2583,28.2797,28.2441,28.2441,297200.0
2012-09-27 14:50:00,39.72,39.75,39.7,39.71,58700.0,28.2441,28.2654,28.2299,28.237,58700.0
2012-09-27 14:55:00,39.71,39.72,39.66,39.66,216500.0,28.237,28.2441,28.2014,28.2014,216500.0
2012-09-27 15:00:00,39.67,39.7,39.65,39.68,100400.0,28.2086,28.2299,28.1943,28.2157,100400.0
2012-09-27 15:05:00,39.68,39.73,39.65,39.65,74600.0,28.2157,28.2512,28.1943,28.1943,74600.0
2012-09-27 15:10:00,39.65,39.65,39.62,39.63,33700.0,28.1943,28.1943,28.173,28.1801,33700.0
2012-09-27 15:15:00,39.62,39.63,39.59,39.61,153500.0,28.173,28.1801,28.1517,28.1659,153500.0
2012-09-27 15:20:00,39.62,39.62,39.58,39.58,55500.0,28.173,28.173,28.1446,28.1446,55500.0
2012-09-27 15:25:00,39.59,39.65,39.58,39.63,101700.0,28.1517,28.1943,28.1446,28.1801,101700.0
2012-09-27 15:30:00,39.64,39.64,39.63,39.63,69100.0,28.1872,28.1872,28.1801,28.1801,69100.0
2012-09-27 15:35:00,39.63,39.64,39.6,39.64,122200.0,28.1801,28.1872,28.1588,28.1872,122200.0
2012-09-27 15:40:00,39.62,39.69,39.62,39.65,135900.0,28.173,28.2228,28.173,28.1943,135900.0
2012-09-27 15:45:00,39.64,39.66,39.64,39.64,130200.0,28.1872,28.2014,28.1872,28.1872,130200.0
2012-09-27 15:50:00,39.64,39.66,39.63,39.65,199200.0,28.1872,28.2014,28.1801,28.1943,199200.0
2012-09-27 15:55:00,39.65,39.66,39.61,39.66,283500.0,28.1943,28.2014,28.1659,28.2014,283500.0
2012-09-28 09:30:00,39.48,39.57,39.32,39.36,60100.0,28.0735,28.1374,27.9597,27.9881,60100.0
2012-09-28 09:35:00,39.36,39.46,39.29,39.32,49600.0,27.9881,28.0592,27.9383,27.9597,49600.0
2012-09-28 09:40:00,39.31,39.35,39.21,39.3,42500.0,27.9526,27.981,27.8815,27.9455,42500.0
2012-09-28 09:45:00,39.3,39.34,39.2,39.29,54200.0,27.9455,27.9739,27.8743,27.9383,54200.0
2012-09-28 09:50:00,39.28,39.32,39.25,39.32,31900.0,27.9312,27.9597,27.9099,27.9597,31900.0
2012-09-28 09:55:00,39.31,39.33,39.3,39.33,43200.0,27.9526,27.9668,27.9455,27.9668,43200.0
2012-09-28 10:00:00,39.34,39.41,39.3,39.4,53500.0,27.9739,28.0237,27.9455,28.0166,53500.0
2012-09-28 10:05:00,39.39,39.42,39.34,39.4,56300.0,28.0095,28.0308,27.9739,28.0166,56300.0
2012-09-28 10:10:00,39.41,39.45,39.38,39.4,48100.0,28.0237,28.0521,28.0023,28.0166,48100.0
2012-09-28 10:15:00,39.4,39.41,39.35,39.41,67100.0,28.0166,28.0237,27.981,28.0237,67100.0
2012-09-28 10:20:00,39.41,39.42,39.38,39.41,29100.0,28.0237,28.0308,28.0023,28.0237,29100.0
2012-09-28 10:25:00,39.41,39.42,39.35,39.4,65900.0,28.0237,28.0308,27.981,28.0166,65900.0
2012-09-28 10:30:00,39.4,39.41,39.36,39.4,49700.0,28.0166,28.0237,27.9881,28.0166,49700.0
2012-09-28 10:35:00,39.4,39.41,39.37,39.4,33900.0,28.0166,28.0237,27.9952,28.0166,33900.0
2012-09-28 10:40:00,39.41,39.41,39.36,39.4,32900.0,28.0237,28.0237,27.9881,28.0166,32900.0
2012-09-28 10:45:00,39.39,39.42,39.37,39.41,43500.0,28.0095,28.0308,27.9952,28.0237,43500.0
2012-09-28 10:50:00,39.41,39.44,39.34,39.39,68800.0,28.0237,28.045,27.9739,28.0095,68800.0
2012-09-28 10:55:00,39.39,39.4,39.32,39.32,69800.0,28.0095,28.0166,27.9597,27.9597,69800.0
2012-09-28 11:00:00,39.32,39.36,39.29,39.35,49300.0,27.9597,27.9881,27.9383,27.981,49300.0
2012-09-28 11:05:00,39.35,39.37,39.34,39.36,27800.0,27.981,27.9952,27.9739,27.9881,27800.0
2012-09-28 11:10:00,39.36,39.37,39.35,39.35,33000.0,27.9881,27.9952,27.981,27.981,33000.0
2012-09-28 11:15:00,39.35,39.39,39.35,39.38,18300.0,27.981,28.0095,27.981,28.0023,18300.0
2012-09-28 11:20:00,39.37,39.37,39.35,39.37,26200.0,27.9952,27.9952,27.981,27.9952,26200.0
2012-09-28 11:25:00,39.38,39.4,39.37,39.4,36000.0,28.0023,28.0166,27.9952,28.0166,36000.0
2012-09-28 11:30:00,39.39,39.42,39.39,39.41,24300.0,28.0095,28.0308,28.0095,28.0237,24300.0
2012-09-28 11:35:00,39.4,39.42,39.38,39.41,24700.0,28.0166,28.0308,28.0023,28.0237,24700.0
2012-09-28 11:40:00,39.42,39.43,39.4,39.4,123900.0,28.0308,28.0379,28.0166,28.0166,123900.0
2012-09-28 11:45:00,39.4,39.42,39.4,39.4,82200.0,28.0166,28.0308,28.0166,28.0166,82200.0
2012-09-28 11:50:00,39.4,39.41,39.38,39.41,102600.0,28.0166,28.0237,28.0023,28.0237,102600.0
2012-09-28 11:55:00,39.41,39.42,39.4,39.41,23500.0,28.0237,28.0308,28.0166,28.0237,23500.0
2012-09-28 12:00:00,39.42,39.42,39.35,39.36,77100.0,28.0308,28.0308,27.981,27.9881,77100.0
2012-09-28 12:05:00,39.36,39.42,39.36,39.42,64500.0,27.9881,28.0308,27.9881,28.0308,64500.0
2012-09-28 12:10:00,39.42,39.45,39.41,39.43,21100.0,28.0308,28.0521,28.0237,28.0379,21100.0
2012-09-28 12:15:00,39.44,39.48,39.44,39.47,29900.0,28.045,28.0735,28.045,28.0663,29900.0
2012-09-28 12:20:00,39.46,39.47,39.44,39.46,23100.0,28.0592,28.0663,28.045,28.0592,23100.0
2012-09-28 12:25:00,39.45,39.45,39.41,39.44,30600.0,28.0521,28.0521,28.0237,28.045,30600.0
2012-09-28 12:30:00,39.43,39.45,39.43,39.43,20000.0,28.0379,28.0521,28.0379,28.0379,20000.0
2012-09-28 12:35:00,39.43,39.44,39.43,39.44,17400.0,28.0379,28.045,28.0379,28.045,17400.0
2012-09-28 12:40:00,39.43,39.44,39.43,39.44,4400.0,28.0379,28.045,28.0379,28.045,4400.0
2012-09-28 12:45:00,39.43,39.45,39.43,39.45,10100.0,28.0379,28.0521,28.0379,28.0521,10100.0
2012-09-28 12:50:00,39.45,39.46,39.44,39.45,58800.0,28.0521,28.0592,28.045,28.0521,58800.0
2012-09-28 12:55:00,39.45,39.46,39.41,39.42,114100.0,28.0521,28.0592,28.0237,28.0308,114100.0
2012-09-28 13:00:00,39.43,39.43,39.36,39.38,141100.0,28.0379,28.0379,27.9881,28.0023,141100.0
2012-09-28 13:05:00,39.38,39.38,39.32,39.32,32700.0,28.0023,28.0023,27.9597,27.9597,32700.0
2012-09-28 13:10:00,39.32,39.33,39.27,39.31,37100.0,27.9597,27.9668,27.9241,27.9526,37100.0
2012-09-28 13:15:00,39.3,39.31,39.28,39.28,40700.0,27.9455,27.9526,27.9312,27.9312,40700.0
2012-09-28 13:20:00,39.28,39.29,39.26,39.29,38000.0,27.9312,27.9383,27.917,27.9383,38000.0
2012-09-28 13:25:00,39.28,39.29,39.22,39.22,52200.0,27.9312,27.9383,27.8886,27.8886,52200.0
2012-09-28 13:30:00,39.22,39.23,39.17,39.17,71900.0,27.8886,27.8957,27.853,27.853,71900.0
2012-09-28 13:35:00,39.17,39.23,39.16,39.23,45300.0,27.853,27.8957,27.8459,27.8957,45300.0
2012-09-28 13:40:00,39.24,39.25,39.21,39.22,29000.0,27.9028,27.9099,27.8815,27.8886,29000.0
2012-09-28 13:45:00,39.22,39.23,39.17,39.17,20100.0,27.8886,27.8957,27.853,27.853,20100.0
2012-09-28 13:50:00,39.17,39.18,39.17,39.17,11300.0,27.853,27.8601,27.853,27.853,11300.0
2012-09-28 13:55:00,39.17,39.21,39.17,39.17,19500.0,27.853,27.8815,27.853,27.853,19500.0
2012-09-28 14:00:00,39.18,39.21,39.17,39.2,19100.0,27.8601,27.8815,27.853,27.8743,19100.0
2012-09-28 14:05:00,39.2,39.22,39.15,39.15,21900.0,27.8743,27.8886,27.8388,27.8388,21900.0
2012-09-28 14:10:00,39.16,39.19,39.16,39.19,12400.0,27.8459,27.8672,27.8459,27.8672,12400.0
2012-09-28 14:15:00,39.18,39.2,39.15,39.17,24300.0,27.8601,27.8743,27.8388,27.853,24300.0
2012-09-28 14:20:00,39.17,39.18,39.13,39.13,21300.0,27.853,27.8601,27.8246,27.8246,21300.0
2012-09-28 14:25:00,39.12,39.14,39.07,39.07,60900.0,27.8175,27.8317,27.7819,27.7819,60900.0
2012-09-28 14:30:00,39.07,39.13,39.03,39.13,40800.0,27.7819,27.8246,27.7535,27.8246,40800.0
2012-09-28 14:35:00,39.13,39.18,39.12,39.18,31200.0,27.8246,27.8601,27.8175,27.8601,31200.0
2012-09-28 14:40:00,39.18,39.18,39.11,39.14,49600.0,27.8601,27.8601,27.8104,27.8317,49600.0
2012-09-28 14:45:00,39.13,39.16,39.12,39.14,24900.0,27.8246,27.8459,27.8175,27.8317,24900.0
2012-09-28 14:50:00,39.13,39.14,39.1,39.1,28100.0,27.8246,27.8317,27.8032,27.8032,28100.0
2012-09-28 14:55:00,39.1,39.12,39.1,39.11,14600.0,27.8032,27.8175,27.8032,27.8104,14600.0
2012-09-28 15:00:00,39.12,39.13,39.07,39.07,31700.0,27.8175,27.8246,27.7819,27.7819,31700.0
2012-09-28 15:05:00,39.07,39.09,39.04,39.05,53600.0,27.7819,27.7961,27.7606,27.7677,53600.0
2012-09-28 15:10:00,39.04,39.04,39.02,39.03,31600.0,27.7606,27.7606,27.7464,27.7535,31600.0
2012-09-28 15:15:00,39.03,39.08,39.02,39.03,41800.0,27.7535,27.789,27.7464,27.7535,41800.0
2012-09-28 15:20:00,39.04,39.06,39.03,39.05,22800.0,27.7606,27.7748,27.7535,27.7677,22800.0
2012-09-28 15:25:00,39.05,39.06,39.0,39.02,38200.0,27.7677,27.7748,27.7321,27.7464,38200.0
2012-09-28 15:30:00,39.01,39.04,38.93,38.93,70700.0,27.7392,27.7606,27.6824,27.6824,70700.0
2012-09-28 15:35:00,38.93,38.93,38.86,38.86,108400.0,27.6824,27.6824,27.6326,27.6326,108400.0
2012-09-28 15:40:00,38.86,38.95,38.86,38.94,104800.0,27.6326,27.6966,27.6326,27.6895,104800.0
2012-09-28 15:45:00,38.95,39.02,38.95,38.99,170600.0,27.6966,27.7464,27.6966,27.725,170600.0
2012-09-28 15:50:00,39.0,39.02,38.95,38.98,146200.0,27.7321,27.7464,27.6966,27.7179,146200.0
2012-09-28 15:55:00,38.99,39.0,38.94,38.96,161500.0,27.725,27.7321,27.6895,27.7037,161500.0
2012-10-01 09:30:00,39.08,39.39,39.03,39.39,40800.0,27.789,28.0095,27.7535,28.0095,40800.0
2012-10-01 09:35:00,39.38,39.42,39.25,39.38,22800.0,28.0023,28.0308,27.9099,28.0023,22800.0
2012-10-01 09:40:00,39.38,39.49,39.38,39.4,132600.0,28.0023,28.0806,28.0023,28.0166,132600.0
2012-10-01 09:45:00,39.4,39.46,39.34,39.42,32400.0,28.0166,28.0592,27.9739,28.0308,32400.0
2012-10-01 09:50:00,39.42,39.45,39.33,39.33,39600.0,28.0308,28.0521,27.9668,27.9668,39600.0
2012-10-01 09:55:00,39.34,39.37,39.28,39.32,22800.0,27.9739,27.9952,27.9312,27.9597,22800.0
2012-10-01 10:00:00,39.3,39.55,39.29,39.53,75200.0,27.9455,28.1232,27.9383,28.109,75200.0
2012-10-01 10:05:00,39.53,39.55,39.5,39.52,20000.0,28.109,28.1232,28.0877,28.1019,20000.0
2012-10-01 10:10:00,39.52,39.52,39.47,39.48,9800.0,28.1019,28.1019,28.0663,28.0735,9800.0
2012-10-01 10:15:00,39.48,39.48,39.43,39.44,17700.0,28.0735,28.0735,28.0379,28.045,17700.0
2012-10-01 10:20:00,39.45,39.45,39.39,39.4,40300.0,28.0521,28.0521,28.0095,28.0166,40300.0
2012-10-01 10:25:00,39.4,39.45,39.4,39.44,48400.0,28.0166,28.0521,28.0166,28.045,48400.0
2012-10-01 10:30:00,39.45,39.49,39.44,39.48,19900.0,28.0521,28.0806,28.045,28.0735,19900.0
2012-10-01 10:35:00,39.49,39.49,39.43,39.44,32400.0,28.0806,28.0806,28.0379,28.045,32400.0
2012-10-01 10:40:00,39.44,39.46,39.43,39.45,31600.0,28.045,28.0592,28.0379,28.0521,31600.0
2012-10-01 10:45:00,39.45,39.45,39.4,39.41,15000.0,28.0521,28.0521,28.0166,28.0237,15000.0
2012-10-01 10:50:00,39.41,39.44,39.4,39.43,26500.0,28.0237,28.045,28.0166,28.0379,26500.0
2012-10-01 10:55:00,39.43,39.43,39.41,39.42,10300.0,28.0379,28.0379,28.0237,28.0308,10300.0
2012-10-01 11:00:00,39.41,39.49,39.41,39.48,38100.0,28.0237,28.0806,28.0237,28.0735,38100.0
2012-10-01 11:05:00,39.48,39.52,39.48,39.51,29100.0,28.0735,28.1019,28.0735,28.0948,29100.0
2012-10-01 11:10:00,39.51,39.54,39.51,39.54,28800.0,28.0948,28.1161,28.0948,28.1161,28800.0
2012-10-01 11:15:00,39.54,39.57,39.54,39.55,19900.0,28.1161,28.1374,28.1161,28.1232,19900.0
2012-10-01 11:20:00,39.55,39.59,39.54,39.58,29000.0,28.1232,28.1517,28.1161,28.1446,29000.0
2012-10-01 11:25:00,39.58,39.63,39.56,39.61,40400.0,28.1446,28.1801,28.1303,28.1659,40400.0
2012-10-01 11:30:00,39.62,39.63,39.59,39.6,17200.0,28.173,28.1801,28.1517,28.1588,17200.0
2012-10-01 11:35:00,39.6,39.6,39.57,39.57,10900.0,28.1588,28.1588,28.1374,28.1374,10900.0
2012-10-01 11:40:00,39.58,39.6,39.58,39.6,10800.0,28.1446,28.1588,28.1446,28.1588,10800.0
2012-10-01 11:45:00,39.59,39.61,39.57,39.6,49000.0,28.1517,28.1659,28.1374,28.1588,49000.0
2012-10-01 11:50:00,39.59,39.6,39.57,39.58,29900.0,28.1517,28.1588,28.1374,28.1446,29900.0
2012-10-01 11:55:00,39.57,39.58,39.52,39.58,22500.0,28.1374,28.1446,28.1019,28.1446,22500.0
2012-10-01 12:00:00,39.58,39.58,39.55,39.55,18900.0,28.1446,28.1446,28.1232,28.1232,18900.0
2012-10-01 12:05:00,39.55,39.6,39.55,39.6,16600.0,28.1232,28.1588,28.1232,28.1588,16600.0
2012-10-01 12:10:00,39.6,39.62,39.59,39.61,11000.0,28.1588,28.173,28.1517,28.1659,11000.0
2012-10-01 12:15:00,39.62,39.64,39.6,39.6,15600.0,28.173,28.1872,28.1588,28.1588,15600.0
2012-10-01 12:20:00,39.6,39.62,39.59,39.61,18300.0,28.1588,28.173,28.1517,28.1659,18300.0
2012-10-01 12:25:00,39.61,39.61,39.6,39.6,4100.0,28.1659,28.1659,28.1588,28.1588,4100.0
2012-10-01 12:30:00,39.6,39.63,39.55,39.56,37200.0,28.1588,28.1801,28.1232,28.1303,37200.0
2012-10-01 12:35:00,39.57,39.59,39.56,39.59,16900.0,28.1374,28.1517,28.1303,28.1517,16900.0
2012-10-01 12:40:00,39.59,39.62,39.59,39.6,17400.0,28.1517,28.173,28.1517,28.1588,17400.0
2012-10-01 12:45:00,39.6,39.61,39.5,39.5,32600.0,28.1588,28.1659,28.0877,28.0877,32600.0
2012-10-01 12:50:00,39.5,39.53,39.49,39.52,91200.0,28.0877,28.109,28.0806,28.1019,91200.0
2012-10-01 12:55:00,39.52,39.55,39.52,39.55,23600.0,28.1019,28.1232,28.1019,28.1232,23600.0
2012-10-01 13:00:00,39.54,39.55,39.5,39.51,26400.0,28.1161,28.1232,28.0877,28.0948,26400.0
2012-10-01 13:05:00,39.51,39.53,39.5,39.5,20400.0,28.0948,28.109,28.0877,28.0877,20400.0
2012-10-01 13:10:00,39.5,39.5,39.47,39.49,46200.0,28.0877,28.0877,28.0663,28.0806,46200.0
2012-10-01 13:15:00,39.49,39.49,39.44,39.46,21200.0,28.0806,28.0806,28.045,28.0592,21200.0
2012-10-01 13:20:00,39.45,39.49,39.44,39.44,23900.0,28.0521,28.0806,28.045,28.045,23900.0
2012-10-01 13:25:00,39.45,39.49,39.44,39.47,17700.0,28.0521,28.0806,28.045,28.0663,17700.0
2012-10-01 13:30:00,39.47,39.47,39.4,39.4,21300.0,28.0663,28.0663,28.0166,28.0166,21300.0
2012-10-01 13:35:00,39.4,39.45,39.4,39.44,27400.0,28.0166,28.0521,28.0166,28.045,27400.0
2012-10-01 13:40:00,39.43,39.49,39.39,39.47,27700.0,28.0379,28.0806,28.0095,28.0663,27700.0
2012-10-01 13:45:00,39.47,39.49,39.44,39.49,15300.0,28.0663,28.0806,28.045,28.0806,15300.0
2012-10-01 13:50:00,39.5,39.52,39.48,39.5,31800.0,28.0877,28.1019,28.0735,28.0877,31800.0
2012-10-01 13:55:00,39.5,39.53,39.5,39.53,13000.0,28.0877,28.109,28.0877,28.109,13000.0
2012-10-01 14:00:00,39.52,39.57,39.49,39.56,30800.0,28.1019,28.1374,28.0806,28.1303,30800.0
2012-10-01 14:05:00,39.56,39.56,39.52,39.54,11800.0,28.1303,28.1303,28.1019,28.1161,11800.0
2012-10-01 14:10:00,39.53,39.58,39.53,39.55,16400.0,28.109,28.1446,28.109,28.1232,16400.0
2012-10-01 14:15:00,39.55,39.55,39.5,39.5,8900.0,28.1232,28.1232,28.0877,28.0877,8900.0
2012-10-01 14:20:00,39.51,39.56,39.5,39.54,46500.0,28.0948,28.1303,28.0877,28.1161,46500.0
2012-10-01 14:25:00,39.54,39.57,39.5,39.52,40800.0,28.1161,28.1374,28.0877,28.1019,40800.0
2012-10-01 14:30:00,39.53,39.53,39.5,39.5,15800.0,28.109,28.109,28.0877,28.0877,15800.0
2012-10-01 14:35:00,39.51,39.56,39.5,39.55,32900.0,28.0948,28.1303,28.0877,28.1232,32900.0
2012-10-01 14:40:00,39.55,39.61,39.54,39.6,15000.0,28.1232,28.1659,28.1161,28.1588,15000.0
2012-10-01 14:45:00,39.6,39.6,39.57,39.57,15900.0,28.1588,28.1588,28.1374,28.1374,15900.0
2012-10-01 14:50:00,39.57,39.58,39.57,39.57,9800.0,28.1374,28.1446,28.1374,28.1374,9800.0
2012-10-01 14:55:00,39.57,39.6,39.56,39.6,18300.0,28.1374,28.1588,28.1303,28.1588,18300.0
2012-10-01 15:00:00,39.61,39.61,39.58,39.58,65200.0,28.1659,28.1659,28.1446,28.1446,65200.0
2012-10-01 15:05:00,39.57,39.6,39.56,39.59,39400.0,28.1374,28.1588,28.1303,28.1517,39400.0
2012-10-01 15:10:00,39.59,39.6,39.55,39.58,59100.0,28.1517,28.1588,28.1232,28.1446,59100.0
2012-10-01 15:15:00,39.58,39.59,39.55,39.56,22400.0,28.1446,28.1517,28.1232,28.1303,22400.0
2012-10-01 15:20:00,39.55,39.55,39.42,39.42,39700.0,28.1232,28.1232,28.0308,28.0308,39700.0
2012-10-01 15:25:00,39.42,39.45,39.36,39.45,64400.0,28.0308,28.0521,27.9881,28.0521,64400.0
2012-10-01 15:30:00,39.45,39.46,39.43,39.46,67800.0,28.0521,28.0592,28.0379,28.0592,67800.0
2012-10-01 15:35:00,39.45,39.45,39.41,39.44,68800.0,28.0521,28.0521,28.0237,28.045,68800.0
2012-10-01 15:40:00,39.44,39.48,39.41,39.42,64600.0,28.045,28.0735,28.0237,28.0308,64600.0
2012-10-01 15:45:00,39.43,39.47,39.41,39.44,74800.0,28.0379,28.0663,28.0237,28.045,74800.0
2012-10-01 15:50:00,39.45,39.48,39.41,39.44,82300.0,28.0521,28.0735,28.0237,28.045,82300.0
2012-10-01 15:55:00,39.44,39.52,39.44,39.5,112700.0,28.045,28.1019,28.045,28.0877,112700.0
2012-10-02 09:30:00,39.57,39.59,39.42,39.48,35100.0,28.1374,28.1517,28.0308,28.0735,35100.0
2012-10-02 09:35:00,39.49,39.72,39.49,39.64,13700.0,28.0806,28.2441,28.0806,28.1872,13700.0
2012-10-02 09:40:00,39.65,39.66,39.59,39.59,8800.0,28.1943,28.2014,28.1517,28.1517,8800.0
2012-10-02 09:45:00,39.59,39.63,39.5,39.5,14700.0,28.1517,28.1801,28.0877,28.0877,14700.0
2012-10-02 09:50:00,39.53,39.54,39.51,39.53,6500.0,28.109,28.1161,28.0948,28.109,6500.0
2012-10-02 09:55:00,39.52,39.53,39.47,39.47,9500.0,28.1019,28.109,28.0663,28.0663,9500.0
2012-10-02 10:00:00,39.48,39.48,39.41,39.42,9000.0,28.0735,28.0735,28.0237,28.0308,9000.0
2012-10-02 10:05:00,39.43,39.46,39.41,39.44,3800.0,28.0379,28.0592,28.0237,28.045,3800.0
2012-10-02 10:10:00,39.44,39.44,39.37,39.38,11200.0,28.045,28.045,27.9952,28.0023,11200.0
2012-10-02 10:15:00,39.39,39.39,39.35,39.36,15100.0,28.0095,28.0095,27.981,27.9881,15100.0
2012-10-02 10:20:00,39.36,39.36,39.3,39.3,22100.0,27.9881,27.9881,27.9455,27.9455,22100.0
2012-10-02 10:25:00,39.3,39.31,39.27,39.3,15400.0,27.9455,27.9526,27.9241,27.9455,15400.0
2012-10-02 10:30:00,39.3,39.39,39.3,39.36,35800.0,27.9455,28.0095,27.9455,27.9881,35800.0
2012-10-02 10:35:00,39.37,39.4,39.37,39.37,43600.0,27.9952,28.0166,27.9952,27.9952,43600.0
2012-10-02 10:40:00,39.37,39.39,39.34,39.37,141200.0,27.9952,28.0095,27.9739,27.9952,141200.0
2012-10-02 10:45:00,39.36,39.41,39.36,39.38,18100.0,27.9881,28.0237,27.9881,28.0023,18100.0
2012-10-02 10:50:00,39.39,39.43,39.36,39.41,60600.0,28.0095,28.0379,27.9881,28.0237,60600.0
2012-10-02 10:55:00,39.4,39.45,39.39,39.45,32700.0,28.0166,28.0521,28.0095,28.0521,32700.0
2012-10-02 11:00:00,39.44,39.47,39.42,39.47,8400.0,28.045,28.0663,28.0308,28.0663,8400.0
2012-10-02 11:05:00,39.46,39.46,39.39,39.41,14400.0,28.0592,28.0592,28.0095,28.0237,14400.0
2012-10-02 11:10:00,39.41,39.46,39.41,39.46,9600.0,28.0237,28.0592,28.0237,28.0592,9600.0
2012-10-02 11:15:00,39.45,39.46,39.43,39.43,12600.0,28.0521,28.0592,28.0379,28.0379,12600.0
2012-10-02 11:20:00,39.43,39.44,39.39,39.41,17200.0,28.0379,28.045,28.0095,28.0237,17200.0
2012-10-02 11:25:00,39.42,39.42,39.41,39.41,4800.0,28.0308,28.0308,28.0237,28.0237,4800.0
2012-10-02 11:30:00,39.41,39.54,39.41,39.51,46300.0,28.0237,28.1161,28.0237,28.0948,46300.0
2012-10-02 11:35:00,39.51,39.53,39.43,39.47,83000.0,28.0948,28.109,28.0379,28.0663,83000.0
2012-10-02 11:40:00,39.47,39.51,39.45,39.47,36400.0,28.0663,28.0948,28.0521,28.0663,36400.0
2012-10-02 11:45:00,39.47,39.48,39.46,39.47,9400.0,28.0663,28.0735,28.0592,28.0663,9400.0
2012-10-02 11:50:00,39.45,39.49,39.45,39.47,17500.0,28.0521,28.0806,28.0521,28.0663,17500.0
2012-10-02 11:55:00,39.46,39.47,39.43,39.46,10000.0,28.0592,28.0663,28.0379,28.0592,10000.0
2012-10-02 12:00:00,39.44,39.5,39.44,39.47,13000.0,28.045,28.0877,28.045,28.0663,13000.0
2012-10-02 12:05:00,39.47,39.52,39.47,39.52,7200.0,28.0663,28.1019,28.0663,28.1019,7200.0
2012-10-02 12:10:00,39.51,39.55,39.49,39.54,29300.0,28.0948,28.1232,28.0806,28.1161,29300.0
2012-10-02 12:15:00,39.55,39.58,39.53,39.55,12200.0,28.1232,28.1446,28.109,28.1232,12200.0
2012-10-02 12:20:00,39.55,39.57,39.54,39.54,14600.0,28.1232,28.1374,28.1161,28.1161,14600.0
2012-10-02 12:25:00,39.53,39.55,39.53,39.55,5600.0,28.109,28.1232,28.109,28.1232,5600.0
2012-10-02 12:30:00,39.54,39.54,39.48,39.48,9600.0,28.1161,28.1161,28.0735,28.0735,9600.0
2012-10-02 12:35:00,39.49,39.51,39.46,39.46,11700.0,28.0806,28.0948,28.0592,28.0592,11700.0
2012-10-02 12:40:00,39.46,39.54,39.45,39.53,11200.0,28.0592,28.1161,28.0521,28.109,11200.0
2012-10-02 12:45:00,39.54,39.55,39.5,39.5,14100.0,28.1161,28.1232,28.0877,28.0877,14100.0
2012-10-02 12:50:00,39.5,39.51,39.49,39.51,4300.0,28.0877,28.0948,28.0806,28.0948,4300.0
2012-10-02 12:55:00,39.51,39.51,39.49,39.5,3400.0,28.0948,28.0948,28.0806,28.0877,3400.0
2012-10-02 13:00:00,39.49,39.51,39.49,39.49,7100.0,28.0806,28.0948,28.0806,28.0806,7100.0
2012-10-02 13:05:00,39.5,39.55,39.49,39.51,22900.0,28.0877,28.1232,28.0806,28.0948,22900.0
2012-10-02 13:10:00,39.5,39.51,39.49,39.5,7300.0,28.0877,28.0948,28.0806,28.0877,7300.0
2012-10-02 13:15:00,39.49,39.52,39.47,39.51,18800.0,28.0806,28.1019,28.0663,28.0948,18800.0
2012-10-02 13:20:00,39.5,39.51,39.46,39.47,15600.0,28.0877,28.0948,28.0592,28.0663,15600.0
2012-10-02 13:25:00,39.49,39.5,39.48,39.49,7800.0,28.0806,28.0877,28.0735,28.0806,7800.0
2012-10-02 13:30:00,39.49,39.5,39.47,39.5,13600.0,28.0806,28.0877,28.0663,28.0877,13600.0
2012-10-02 13:35:00,39.5,39.56,39.49,39.56,21600.0,28.0877,28.1303,28.0806,28.1303,21600.0
2012-10-02 13:40:00,39.56,39.59,39.54,39.58,18200.0,28.1303,28.1517,28.1161,28.1446,18200.0
2012-10-02 13:45:00,39.58,39.58,39.54,39.54,11900.0,28.1446,28.1446,28.1161,28.1161,11900.0
2012-10-02 13:50:00,39.55,39.55,39.51,39.52,11700.0,28.1232,28.1232,28.0948,28.1019,11700.0
2012-10-02 13:55:00,39.51,39.52,39.47,39.5,53000.0,28.0948,28.1019,28.0663,28.0877,53000.0
2012-10-02 14:00:00,39.49,39.5,39.48,39.49,6000.0,28.0806,28.0877,28.0735,28.0806,6000.0
2012-10-02 14:05:00,39.48,39.51,39.47,39.49,15600.0,28.0735,28.0948,28.0663,28.0806,15600.0
2012-10-02 14:10:00,39.49,39.54,39.49,39.54,7500.0,28.0806,28.1161,28.0806,28.1161,7500.0
2012-10-02 14:15:00,39.54,39.56,39.48,39.49,11500.0,28.1161,28.1303,28.0735,28.0806,11500.0
2012-10-02 14:20:00,39.5,39.51,39.46,39.47,12500.0,28.0877,28.0948,28.0592,28.0663,12500.0
2012-10-02 14:25:00,39.46,39.48,39.42,39.46,22500.0,28.0592,28.0735,28.0308,28.0592,22500.0
2012-10-02 14:30:00,39.46,39.46,39.44,39.45,9900.0,28.0592,28.0592,28.045,28.0521,9900.0
2012-10-02 14:35:00,39.46,39.48,39.42,39.42,12700.0,28.0592,28.0735,28.0308,28.0308,12700.0
2012-10-02 14:40:00,39.42,39.47,39.4,39.44,12700.0,28.0308,28.0663,28.0166,28.045,12700.0
2012-10-02 14:45:00,39.44,39.46,39.41,39.45,17300.0,28.045,28.0592,28.0237,28.0521,17300.0
2012-10-02 14:50:00,39.45,39.48,39.45,39.47,10600.0,28.0521,28.0735,28.0521,28.0663,10600.0
2012-10-02 14:55:00,39.47,39.47,39.45,39.46,16900.0,28.0663,28.0663,28.0521,28.0592,16900.0
2012-10-02 15:00:00,39.46,39.48,39.46,39.47,13800.0,28.0592,28.0735,28.0592,28.0663,13800.0
2012-10-02 15:05:00,39.48,39.49,39.46,39.46,23600.0,28.0735,28.0806,28.0592,28.0592,23600.0
2012-10-02 15:10:00,39.46,39.47,39.44,39.45,28300.0,28.0592,28.0663,28.045,28.0521,28300.0
2012-10-02 15:15:00,39.45,39.49,39.45,39.49,22500.0,28.0521,28.0806,28.0521,28.0806,22500.0
2012-10-02 15:20:00,39.48,39.5,39.47,39.49,36700.0,28.0735,28.0877,28.0663,28.0806,36700.0
2012-10-02 15:25:00,39.49,39.54,39.48,39.53,26700.0,28.0806,28.1161,28.0735,28.109,26700.0
2012-10-02 15:30:00,39.53,39.55,39.51,39.51,29300.0,28.109,28.1232,28.0948,28.0948,29300.0
2012-10-02 15:35:00,39.51,39.56,39.51,39.55,57100.0,28.0948,28.1303,28.0948,28.1232,57100.0
2012-10-02 15:40:00,39.56,39.56,39.51,39.55,67500.0,28.1303,28.1303,28.0948,28.1232,67500.0
2012-10-02 15:45:00,39.55,39.6,39.54,39.58,107700.0,28.1232,28.1588,28.1161,28.1446,107700.0
2012-10-02 15:50:00,39.58,39.62,39.58,39.6,123900.0,28.1446,28.173,28.1446,28.1588,123900.0
2012-10-02 15:55:00,39.61,39.65,39.6,39.63,217700.0,28.1659,28.1943,28.1588,28.1801,217700.0
2012-10-03 09:30:00,39.78,39.78,39.48,39.48,30100.0,28.2868,28.2868,28.0735,28.0735,30100.0
2012-10-03 09:35:00,39.51,39.62,39.5,39.61,18600.0,28.0948,28.173,28.0877,28.1659,18600.0
2012-10-03 09:40:00,39.63,39.65,39.57,39.58,20700.0,28.1801,28.1943,28.1374,28.1446,20700.0
2012-10-03 09:45:00,39.58,39.61,39.56,39.59,11300.0,28.1446,28.1659,28.1303,28.1517,11300.0
2012-10-03 09:50:00,39.58,39.61,39.56,39.59,13400.0,28.1446,28.1659,28.1303,28.1517,13400.0
2012-10-03 09:55:00,39.58,39.61,39.58,39.6,13800.0,28.1446,28.1659,28.1446,28.1588,13800.0
2012-10-03 10:00:00,39.6,39.64,39.56,39.57,15200.0,28.1588,28.1872,28.1303,28.1374,15200.0
2012-10-03 10:05:00,39.57,39.6,39.57,39.59,12500.0,28.1374,28.1588,28.1374,28.1517,12500.0
2012-10-03 10:10:00,39.58,39.6,39.56,39.59,27700.0,28.1446,28.1588,28.1303,28.1517,27700.0
2012-10-03 10:15:00,39.59,39.67,39.59,39.67,17400.0,28.1517,28.2086,28.1517,28.2086,17400.0
2012-10-03 10:20:00,39.67,39.7,39.66,39.7,15200.0,28.2086,28.2299,28.2014,28.2299,15200.0
2012-10-03 10:25:00,39.7,39.73,39.69,39.71,13900.0,28.2299,28.2512,28.2228,28.237,13900.0
2012-10-03 10:30:00,39.71,39.71,39.64,39.64,14400.0,28.237,28.237,28.1872,28.1872,14400.0
2012-10-03 10:35:00,39.65,39.69,39.65,39.69,16000.0,28.1943,28.2228,28.1943,28.2228,16000.0
2012-10-03 10:40:00,39.69,39.73,39.67,39.72,20900.0,28.2228,28.2512,28.2086,28.2441,20900.0
2012-10-03 10:45:00,39.73,39.8,39.73,39.8,45900.0,28.2512,28.301,28.2512,28.301,45900.0
2012-10-03 10:50:00,39.8,39.8,39.74,39.76,54400.0,28.301,28.301,28.2583,28.2726,54400.0
2012-10-03 10:55:00,39.76,39.83,39.76,39.81,34900.0,28.2726,28.3223,28.2726,28.3081,34900.0
2012-10-03 11:00:00,39.81,39.83,39.8,39.82,20700.0,28.3081,28.3223,28.301,28.3152,20700.0
2012-10-03 11:05:00,39.83,39.88,39.8,39.81,30100.0,28.3223,28.3579,28.301,28.3081,30100.0
2012-10-03 11:10:00,39.81,39.95,39.81,39.93,79400.0,28.3081,28.4077,28.3081,28.3934,79400.0
2012-10-03 11:15:00,39.94,39.96,39.93,39.93,33000.0,28.4005,28.4148,28.3934,28.3934,33000.0
2012-10-03 11:20:00,39.93,39.99,39.93,39.97,36200.0,28.3934,28.4361,28.3934,28.4219,36200.0
2012-10-03 11:25:00,39.97,39.98,39.94,39.95,18100.0,28.4219,28.429,28.4005,28.4077,18100.0
2012-10-03 11:30:00,39.94,39.95,39.88,39.89,18500.0,28.4005,28.4077,28.3579,28.365,18500.0
2012-10-03 11:35:00,39.88,39.9,39.86,39.88,68600.0,28.3579,28.3721,28.3437,28.3579,68600.0
2012-10-03 11:40:00,39.89,39.9,39.85,39.86,35100.0,28.365,28.3721,28.3366,28.3437,35100.0
2012-10-03 11:45:00,39.85,39.92,39.85,39.89,13600.0,28.3366,28.3863,28.3366,28.365,13600.0
2012-10-03 11:50:00,39.88,39.91,39.88,39.91,66800.0,28.3579,28.3792,28.3579,28.3792,66800.0
2012-10-03 11:55:00,39.9,39.92,39.89,39.91,19700.0,28.3721,28.3863,28.365,28.3792,19700.0
2012-10-03 12:00:00,39.91,39.91,39.88,39.91,27100.0,28.3792,28.3792,28.3579,28.3792,27100.0
2012-10-03 12:05:00,39.91,39.91,39.9,39.9,11000.0,28.3792,28.3792,28.3721,28.3721,11000.0
2012-10-03 12:10:00,39.9,39.92,39.89,39.91,21700.0,28.3721,28.3863,28.365,28.3792,21700.0
2012-10-03 12:15:00,39.91,39.92,39.89,39.91,14700.0,28.3792,28.3863,28.365,28.3792,14700.0
2012-10-03 12:20:00,39.91,39.94,39.9,39.91,18900.0,28.3792,28.4005,28.3721,28.3792,18900.0
2012-10-03 12:25:00,39.91,39.94,39.9,39.94,21900.0,28.3792,28.4005,28.3721,28.4005,21900.0
2012-10-03 12:30:00,39.94,39.98,39.94,39.98,25900.0,28.4005,28.429,28.4005,28.429,25900.0
2012-10-03 12:35:00,39.97,39.97,39.93,39.97,74000.0,28.4219,28.4219,28.3934,28.4219,74000.0
2012-10-03 12:40:00,39.97,39.98,39.92,39.92,11900.0,28.4219,28.429,28.3863,28.3863,11900.0
2012-10-03 12:45:00,39.92,39.96,39.9,39.9,50100.0,28.3863,28.4148,28.3721,28.3721,50100.0
2012-10-03 12:50:00,39.9,39.91,39.89,39.89,26700.0,28.3721,28.3792,28.365,28.365,26700.0
2012-10-03 12:55:00,39.9,39.9,39.84,39.86,17200.0,28.3721,28.3721,28.3294,28.3437,17200.0
2012-10-03 13:00:00,39.87,39.87,39.82,39.85,17200.0,28.3508,28.3508,28.3152,28.3366,17200.0
2012-10-03 13:05:00,39.84,39.85,39.8,39.82,13500.0,28.3294,28.3366,28.301,28.3152,13500.0
2012-10-03 13:10:00,39.82,39.83,39.81,39.81,20500.0,28.3152,28.3223,28.3081,28.3081,20500.0
2012-10-03 13:15:00,39.81,39.83,39.81,39.83,10900.0,28.3081,28.3223,28.3081,28.3223,10900.0
2012-10-03 13:20:00,39.83,39.83,39.81,39.81,9300.0,28.3223,28.3223,28.3081,28.3081,9300.0
2012-10-03 13:25:00,39.82,39.83,39.81,39.82,8500.0,28.3152,28.3223,28.3081,28.3152,8500.0
2012-10-03 13:30:00,39.82,39.83,39.77,39.79,10800.0,28.3152,28.3223,28.2797,28.2939,10800.0
2012-10-03 13:35:00,39.79,39.82,39.71,39.73,66500.0,28.2939,28.3152,28.237,28.2512,66500.0
2012-10-03 13:40:00,39.72,39.79,39.71,39.75,28300.0,28.2441,28.2939,28.237,28.2654,28300.0
2012-10-03 13:45:00,39.76,39.81,39.76,39.81,7100.0,28.2726,28.3081,28.2726,28.3081,7100.0
2012-10-03 13:50:00,39.81,39.86,39.81,39.83,33600.0,28.3081,28.3437,28.3081,28.3223,33600.0
2012-10-03 13:55:00,39.83,39.87,39.83,39.87,10500.0,28.3223,28.3508,28.3223,28.3508,10500.0
2012-10-03 14:00:00,39.87,39.89,39.81,39.82,44800.0,28.3508,28.365,28.3081,28.3152,44800.0
2012-10-03 14:05:00,39.83,39.85,39.82,39.85,12400.0,28.3223,28.3366,28.3152,28.3366,12400.0
2012-10-03 14:10:00,39.85,39.85,39.78,39.78,30800.0,28.3366,28.3366,28.2868,28.2868,30800.0
2012-10-03 14:15:00,39.78,39.8,39.76,39.77,25100.0,28.2868,28.301,28.2726,28.2797,25100.0
2012-10-03 14:20:00,39.77,39.79,39.77,39.77,15900.0,28.2797,28.2939,28.2797,28.2797,15900.0
2012-10-03 14:25:00,39.77,39.8,39.77,39.79,24400.0,28.2797,28.301,28.2797,28.2939,24400.0
2012-10-03 14:30:00,39.79,39.83,39.79,39.83,20700.0,28.2939,28.3223,28.2939,28.3223,20700.0
2012-10-03 14:35:00,39.83,39.86,39.79,39.79,27200.0,28.3223,28.3437,28.2939,28.2939,27200.0
2012-10-03 14:40:00,39.79,39.8,39.78,39.8,9800.0,28.2939,28.301,28.2868,28.301,9800.0
2012-10-03 14:45:00,39.8,39.8,39.76,39.78,19100.0,28.301,28.301,28.2726,28.2868,19100.0
2012-10-03 14:50:00,39.78,39.81,39.77,39.79,22600.0,28.2868,28.3081,28.2797,28.2939,22600.0
2012-10-03 14:55:00,39.79,39.83,39.79,39.83,14500.0,28.2939,28.3223,28.2939,28.3223,14500.0
2012-10-03 15:00:00,39.83,39.83,39.79,39.79,25600.0,28.3223,28.3223,28.2939,28.2939,25600.0
2012-10-03 15:05:00,39.8,39.8,39.76,39.77,18300.0,28.301,28.301,28.2726,28.2797,18300.0
2012-10-03 15:10:00,39.77,39.79,39.76,39.78,24000.0,28.2797,28.2939,28.2726,28.2868,24000.0
2012-10-03 15:15:00,39.79,39.83,39.79,39.8,27000.0,28.2939,28.3223,28.2939,28.301,27000.0
2012-10-03 15:20:00,39.8,39.84,39.8,39.84,34900.0,28.301,28.3294,28.301,28.3294,34900.0
2012-10-03 15:25:00,39.84,39.86,39.81,39.82,56300.0,28.3294,28.3437,28.3081,28.3152,56300.0
2012-10-03 15:30:00,39.82,39.83,39.78,39.78,42000.0,28.3152,28.3223,28.2868,28.2868,42000.0
2012-10-03 15:35:00,39.79,39.79,39.77,39.79,41300.0,28.2939,28.2939,28.2797,28.2939,41300.0
2012-10-03 15:40:00,39.79,39.81,39.77,39.78,72000.0,28.2939,28.3081,28.2797,28.2868,72000.0
2012-10-03 15:45:00,39.79,39.8,39.75,39.77,79000.0,28.2939,28.301,28.2654,28.2797,79000.0
2012-10-03 15:50:00,39.77,39.79,39.77,39.78,77900.0,28.2797,28.2939,28.2797,28.2868,77900.0
2012-10-03 15:55:00,39.79,39.83,39.78,39.83,132400.0,28.2939,28.3223,28.2868,28.3223,132400.0
2012-10-04 09:30:00,39.98,40.3,39.74,40.26,163600.0,28.429,28.6565,28.2583,28.6281,163600.0
2012-10-04 09:35:00,40.28,40.34,40.2,40.33,66100.0,28.6423,28.685,28.5854,28.6779,66100.0
2012-10-04 09:40:00,40.33,40.33,40.15,40.2,37900.0,28.6779,28.6779,28.5499,28.5854,37900.0
2012-10-04 09:45:00,40.19,40.23,40.14,40.17,27600.0,28.5783,28.6068,28.5428,28.5641,27600.0
2012-10-04 09:50:00,40.17,40.2,40.11,40.14,19800.0,28.5641,28.5854,28.5214,28.5428,19800.0
2012-10-04 09:55:00,40.15,40.21,40.13,40.2,30900.0,28.5499,28.5925,28.5357,28.5854,30900.0
2012-10-04 10:00:00,40.2,40.24,40.16,40.22,25600.0,28.5854,28.6139,28.557,28.5997,25600.0
2012-10-04 10:05:00,40.21,40.3,40.18,40.29,31200.0,28.5925,28.6565,28.5712,28.6494,31200.0
2012-10-04 10:10:00,40.31,40.38,40.31,40.38,40500.0,28.6636,28.7134,28.6636,28.7134,40500.0
2012-10-04 10:15:00,40.38,40.43,40.34,40.35,19600.0,28.7134,28.749,28.685,28.6921,19600.0
2012-10-04 10:20:00,40.36,40.38,40.34,40.36,15700.0,28.6992,28.7134,28.685,28.6992,15700.0
2012-10-04 10:25:00,40.36,40.36,40.31,40.32,12100.0,28.6992,28.6992,28.6636,28.6708,12100.0
2012-10-04 10:30:00,40.32,40.36,40.32,40.33,30600.0,28.6708,28.6992,28.6708,28.6779,30600.0
2012-10-04 10:35:00,40.34,40.37,40.33,40.36,29300.0,28.685,28.7063,28.6779,28.6992,29300.0
2012-10-04 10:40:00,40.35,40.35,40.22,40.22,37200.0,28.6921,28.6921,28.5997,28.5997,37200.0
2012-10-04 10:45:00,40.21,40.21,40.14,40.15,42100.0,28.5925,28.5925,28.5428,28.5499,42100.0
2012-10-04 10:50:00,40.15,40.15,40.14,40.14,16700.0,28.5499,28.5499,28.5428,28.5428,16700.0
2012-10-04 10:55:00,40.14,40.2,40.13,40.2,34700.0,28.5428,28.5854,28.5357,28.5854,34700.0
2012-10-04 11:00:00,40.19,40.22,40.13,40.13,26400.0,28.5783,28.5997,28.5357,28.5357,26400.0
2012-10-04 11:05:00,40.13,40.15,40.08,40.13,37300.0,28.5357,28.5499,28.5001,28.5357,37300.0
2012-10-04 11:10:00,40.13,40.18,40.12,40.18,12900.0,28.5357,28.5712,28.5285,28.5712,12900.0
2012-10-04 11:15:00,40.18,40.18,40.17,40.17,6400.0,28.5712,28.5712,28.5641,28.5641,6400.0
2012-10-04 11:20:00,40.18,40.2,40.13,40.18,232500.0,28.5712,28.5854,28.5357,28.5712,232500.0
2012-10-04 11:25:00,40.18,40.23,40.17,40.2,31100.0,28.5712,28.6068,28.5641,28.5854,31100.0
2012-10-04 11:30:00,40.2,40.22,40.19,40.21,36300.0,28.5854,28.5997,28.5783,28.5925,36300.0
2012-10-04 11:35:00,40.21,40.22,40.2,40.21,22800.0,28.5925,28.5997,28.5854,28.5925,22800.0
2012-10-04 11:40:00,40.21,40.27,40.19,40.25,44500.0,28.5925,28.6352,28.5783,28.621,44500.0
2012-10-04 11:45:00,40.25,40.28,40.24,40.26,57100.0,28.621,28.6423,28.6139,28.6281,57100.0
2012-10-04 11:50:00,40.25,40.28,40.25,40.27,25900.0,28.621,28.6423,28.621,28.6352,25900.0
2012-10-04 11:55:00,40.27,40.27,40.26,40.27,4600.0,28.6352,28.6352,28.6281,28.6352,4600.0
2012-10-04 12:00:00,40.27,40.27,40.24,40.25,73100.0,28.6352,28.6352,28.6139,28.621,73100.0
2012-10-04 12:05:00,40.25,40.33,40.23,40.31,41900.0,28.621,28.6779,28.6068,28.6636,41900.0
2012-10-04 12:10:00,40.31,40.34,40.3,40.31,28000.0,28.6636,28.685,28.6565,28.6636,28000.0
2012-10-04 12:15:00,40.31,40.31,40.29,40.3,17100.0,28.6636,28.6636,28.6494,28.6565,17100.0
2012-10-04 12:20:00,40.3,40.35,40.3,40.35,23400.0,28.6565,28.6921,28.6565,28.6921,23400.0
2012-10-04 12:25:00,40.34,40.37,40.33,40.36,17700.0,28.685,28.7063,28.6779,28.6992,17700.0
2012-10-04 12:30:00,40.36,40.38,40.34,40.38,18900.0,28.6992,28.7134,28.685,28.7134,18900.0
2012-10-04 12:35:00,40.38,40.41,40.38,40.41,15300.0,28.7134,28.7348,28.7134,28.7348,15300.0
2012-10-04 12:40:00,40.4,40.42,40.39,40.4,56400.0,28.7276,28.7419,28.7205,28.7276,56400.0
2012-10-04 12:45:00,40.4,40.41,40.39,40.4,12100.0,28.7276,28.7348,28.7205,28.7276,12100.0
2012-10-04 12:50:00,40.39,40.4,40.36,40.37,30300.0,28.7205,28.7276,28.6992,28.7063,30300.0
2012-10-04 12:55:00,40.36,40.42,40.36,40.42,27100.0,28.6992,28.7419,28.6992,28.7419,27100.0
2012-10-04 13:00:00,40.41,40.44,40.41,40.43,13600.0,28.7348,28.7561,28.7348,28.749,13600.0
2012-10-04 13:05:00,40.42,40.44,40.42,40.44,11800.0,28.7419,28.7561,28.7419,28.7561,11800.0
2012-10-04 13:10:00,40.44,40.45,40.43,40.44,19700.0,28.7561,28.7632,28.749,28.7561,19700.0
2012-10-04 13:15:00,40.44,40.49,40.44,40.49,31200.0,28.7561,28.7916,28.7561,28.7916,31200.0
2012-10-04 13:20:00,40.49,40.52,40.49,40.51,23100.0,28.7916,28.813,28.7916,28.8059,23100.0
2012-10-04 13:25:00,40.51,40.52,40.49,40.5,27000.0,28.8059,28.813,28.7916,28.7988,27000.0
2012-10-04 13:30:00,40.49,40.52,40.49,40.51,10100.0,28.7916,28.813,28.7916,28.8059,10100.0
2012-10-04 13:35:00,40.52,40.58,40.5,40.54,48100.0,28.813,28.8556,28.7988,28.8272,48100.0
2012-10-04 13:40:00,40.53,40.54,40.5,40.52,14400.0,28.8201,28.8272,28.7988,28.813,14400.0
2012-10-04 13:45:00,40.53,40.54,40.5,40.5,18500.0,28.8201,28.8272,28.7988,28.7988,18500.0
2012-10-04 13:50:00,40.5,40.51,40.5,40.5,14700.0,28.7988,28.8059,28.7988,28.7988,14700.0
2012-10-04 13:55:00,40.51,40.57,40.51,40.56,195700.0,28.8059,28.8485,28.8059,28.8414,195700.0
2012-10-04 14:00:00,40.55,40.56,40.48,40.53,55700.0,28.8343,28.8414,28.7845,28.8201,55700.0
2012-10-04 14:05:00,40.52,40.52,40.5,40.52,19200.0,28.813,28.813,28.7988,28.813,19200.0
2012-10-04 14:10:00,40.51,40.54,40.49,40.51,26800.0,28.8059,28.8272,28.7916,28.8059,26800.0
2012-10-04 14:15:00,40.5,40.51,40.48,40.49,51000.0,28.7988,28.8059,28.7845,28.7916,51000.0
2012-10-04 14:20:00,40.48,40.49,40.48,40.48,17400.0,28.7845,28.7916,28.7845,28.7845,17400.0
2012-10-04 14:25:00,40.48,40.54,40.48,40.52,36600.0,28.7845,28.8272,28.7845,28.813,36600.0
2012-10-04 14:30:00,40.52,40.53,40.51,40.52,15300.0,28.813,28.8201,28.8059,28.813,15300.0
2012-10-04 14:35:00,40.52,40.54,40.51,40.54,15100.0,28.813,28.8272,28.8059,28.8272,15100.0
2012-10-04 14:40:00,40.53,40.56,40.52,40.54,24500.0,28.8201,28.8414,28.813,28.8272,24500.0
2012-10-04 14:45:00,40.53,40.54,40.5,40.52,20100.0,28.8201,28.8272,28.7988,28.813,20100.0
2012-10-04 14:50:00,40.53,40.53,40.46,40.46,20600.0,28.8201,28.8201,28.7703,28.7703,20600.0
2012-10-04 14:55:00,40.47,40.52,40.46,40.52,19900.0,28.7774,28.813,28.7703,28.813,19900.0
2012-10-04 15:00:00,40.51,40.55,40.5,40.54,34700.0,28.8059,28.8343,28.7988,28.8272,34700.0
2012-10-04 15:05:00,40.55,40.55,40.52,40.52,19300.0,28.8343,28.8343,28.813,28.813,19300.0
2012-10-04 15:10:00,40.52,40.54,40.51,40.53,29700.0,28.813,28.8272,28.8059,28.8201,29700.0
2012-10-04 15:15:00,40.54,40.57,40.53,40.56,40600.0,28.8272,28.8485,28.8201,28.8414,40600.0
2012-10-04 15:20:00,40.57,40.59,40.56,40.58,80100.0,28.8485,28.8627,28.8414,28.8556,80100.0
2012-10-04 15:25:00,40.58,40.61,40.58,40.61,70300.0,28.8556,28.877,28.8556,28.877,70300.0
2012-10-04 15:30:00,40.6,40.61,40.58,40.58,39600.0,28.8699,28.877,28.8556,28.8556,39600.0
2012-10-04 15:35:00,40.59,40.61,40.56,40.6,85400.0,28.8627,28.877,28.8414,28.8699,85400.0
2012-10-04 15:40:00,40.61,40.61,40.59,40.6,55700.0,28.877,28.877,28.8627,28.8699,55700.0
2012-10-04 15:45:00,40.59,40.62,40.59,40.61,104000.0,28.8627,28.8841,28.8627,28.877,104000.0
2012-10-04 15:50:00,40.61,40.62,40.59,40.6,111900.0,28.877,28.8841,28.8627,28.8699,111900.0
2012-10-04 15:55:00,40.6,40.66,40.58,40.66,285800.0,28.8699,28.9125,28.8556,28.9125,285800.0
2012-10-05 09:30:00,40.74,40.75,40.62,40.66,34300.0,28.9694,28.9765,28.8841,28.9125,34300.0
2012-10-05 09:35:00,40.69,40.73,40.67,40.7,35100.0,28.9339,28.9623,28.9196,28.941,35100.0
2012-10-05 09:40:00,40.7,40.75,40.7,40.72,47200.0,28.941,28.9765,28.941,28.9552,47200.0
2012-10-05 09:45:00,40.71,40.75,40.7,40.73,29700.0,28.9481,28.9765,28.941,28.9623,29700.0
2012-10-05 09:50:00,40.73,40.74,40.69,40.7,33600.0,28.9623,28.9694,28.9339,28.941,33600.0
2012-10-05 09:55:00,40.7,40.72,40.62,40.68,27400.0,28.941,28.9552,28.8841,28.9267,27400.0
2012-10-05 10:00:00,40.69,40.69,40.56,40.56,9300.0,28.9339,28.9339,28.8414,28.8414,9300.0
2012-10-05 10:05:00,40.56,40.57,40.48,40.48,12600.0,28.8414,28.8485,28.7845,28.7845,12600.0
2012-10-05 10:10:00,40.48,40.58,40.48,40.57,18200.0,28.7845,28.8556,28.7845,28.8485,18200.0
2012-10-05 10:15:00,40.58,40.63,40.58,40.61,15100.0,28.8556,28.8912,28.8556,28.877,15100.0
2012-10-05 10:20:00,40.61,40.71,40.61,40.64,38300.0,28.877,28.9481,28.877,28.8983,38300.0
2012-10-05 10:25:00,40.64,40.7,40.63,40.69,16100.0,28.8983,28.941,28.8912,28.9339,16100.0
2012-10-05 10:30:00,40.68,40.7,40.65,40.66,14200.0,28.9267,28.941,28.9054,28.9125,14200.0
2012-10-05 10:35:00,40.65,40.65,40.59,40.59,15600.0,28.9054,28.9054,28.8627,28.8627,15600.0
2012-10-05 10:40:00,40.6,40.6,40.45,40.45,46300.0,28.8699,28.8699,28.7632,28.7632,46300.0
2012-10-05 10:45:00,40.45,40.52,40.4,40.43,29900.0,28.7632,28.813,28.7276,28.749,29900.0
2012-10-05 10:50:00,40.43,40.46,40.41,40.44,28400.0,28.749,28.7703,28.7348,28.7561,28400.0
2012-10-05 10:55:00,40.43,40.51,40.41,40.51,56900.0,28.749,28.8059,28.7348,28.8059,56900.0
2012-10-05 11:00:00,40.51,40.52,40.44,40.45,108200.0,28.8059,28.813,28.7561,28.7632,108200.0
2012-10-05 11:05:00,40.45,40.51,40.45,40.5,25300.0,28.7632,28.8059,28.7632,28.7988,25300.0
2012-10-05 11:10:00,40.51,40.59,40.51,40.59,22700.0,28.8059,28.8627,28.8059,28.8627,22700.0
2012-10-05 11:15:00,40.59,40.61,40.58,40.6,14500.0,28.8627,28.877,28.8556,28.8699,14500.0
2012-10-05 11:20:00,40.6,40.62,40.59,40.61,30300.0,28.8699,28.8841,28.8627,28.877,30300.0
2012-10-05 11:25:00,40.6,40.66,40.59,40.6,25700.0,28.8699,28.9125,28.8627,28.8699,25700.0
2012-10-05 11:30:00,40.6,40.61,40.58,40.6,18400.0,28.8699,28.877,28.8556,28.8699,18400.0
2012-10-05 11:35:00,40.61,40.62,40.59,40.59,16400.0,28.877,28.8841,28.8627,28.8627,16400.0
2012-10-05 11:40:00,40.59,40.61,40.55,40.57,15400.0,28.8627,28.877,28.8343,28.8485,15400.0
2012-10-05 11:45:00,40.56,40.6,40.55,40.6,18600.0,28.8414,28.8699,28.8343,28.8699,18600.0
2012-10-05 11:50:00,40.6,40.61,40.55,40.55,26500.0,28.8699,28.877,28.8343,28.8343,26500.0
2012-10-05 11:55:00,40.56,40.56,40.52,40.52,24600.0,28.8414,28.8414,28.813,28.813,24600.0
2012-10-05 12:00:00,40.53,40.55,40.52,40.55,16400.0,28.8201,28.8343,28.813,28.8343,16400.0
2012-10-05 12:05:00,40.54,40.55,40.5,40.51,20600.0,28.8272,28.8343,28.7988,28.8059,20600.0
2012-10-05 12:10:00,40.51,40.53,40.5,40.53,12500.0,28.8059,28.8201,28.7988,28.8201,12500.0
2012-10-05 12:15:00,40.52,40.53,40.47,40.48,17400.0,28.813,28.8201,28.7774,28.7845,17400.0
2012-10-05 12:20:00,40.48,40.51,40.44,40.44,15100.0,28.7845,28.8059,28.7561,28.7561,15100.0
2012-10-05 12:25:00,40.45,40.49,40.45,40.49,10500.0,28.7632,28.7916,28.7632,28.7916,10500.0
2012-10-05 12:30:00,40.49,40.51,40.48,40.5,11600.0,28.7916,28.8059,28.7845,28.7988,11600.0
2012-10-05 12:35:00,40.51,40.52,40.49,40.49,6500.0,28.8059,28.813,28.7916,28.7916,6500.0
2012-10-05 12:40:00,40.48,40.49,40.48,40.49,2300.0,28.7845,28.7916,28.7845,28.7916,2300.0
2012-10-05 12:45:00,40.48,40.48,40.42,40.42,9700.0,28.7845,28.7845,28.7419,28.7419,9700.0
2012-10-05 12:50:00,40.42,40.43,40.39,40.4,25600.0,28.7419,28.749,28.7205,28.7276,25600.0
2012-10-05 12:55:00,40.39,40.4,40.39,40.39,2000.0,28.7205,28.7276,28.7205,28.7205,2000.0
2012-10-05 13:00:00,40.39,40.4,40.39,40.39,9700.0,28.7205,28.7276,28.7205,28.7205,9700.0
2012-10-05 13:05:00,40.4,40.41,40.38,40.41,23400.0,28.7276,28.7348,28.7134,28.7348,23400.0
2012-10-05 13:10:00,40.41,40.47,40.4,40.44,31500.0,28.7348,28.7774,28.7276,28.7561,31500.0
2012-10-05 13:15:00,40.45,40.45,40.44,40.44,15200.0,28.7632,28.7632,28.7561,28.7561,15200.0
2012-10-05 13:20:00,40.45,40.46,40.44,40.44,7800.0,28.7632,28.7703,28.7561,28.7561,7800.0
2012-10-05 13:25:00,40.44,40.45,40.4,40.4,16700.0,28.7561,28.7632,28.7276,28.7276,16700.0
2012-10-05 13:30:00,40.41,40.44,40.4,40.41,16400.0,28.7348,28.7561,28.7276,28.7348,16400.0
2012-10-05 13:35:00,40.42,40.43,40.41,40.41,9200.0,28.7419,28.749,28.7348,28.7348,9200.0
2012-10-05 13:40:00,40.42,40.43,40.4,40.41,18500.0,28.7419,28.749,28.7276,28.7348,18500.0
2012-10-05 13:45:00,40.41,40.42,40.39,40.39,14300.0,28.7348,28.7419,28.7205,28.7205,14300.0
2012-10-05 13:50:00,40.39,40.41,40.39,40.41,18900.0,28.7205,28.7348,28.7205,28.7348,18900.0
2012-10-05 13:55:00,40.41,40.41,40.39,40.4,5600.0,28.7348,28.7348,28.7205,28.7276,5600.0
2012-10-05 14:00:00,40.4,40.4,40.39,40.4,11100.0,28.7276,28.7276,28.7205,28.7276,11100.0
2012-10-05 14:05:00,40.4,40.4,40.36,40.36,18400.0,28.7276,28.7276,28.6992,28.6992,18400.0
2012-10-05 14:10:00,40.36,40.39,40.35,40.38,41000.0,28.6992,28.7205,28.6921,28.7134,41000.0
2012-10-05 14:15:00,40.39,40.41,40.38,40.39,22800.0,28.7205,28.7348,28.7134,28.7205,22800.0
2012-10-05 14:20:00,40.39,40.41,40.38,40.41,11500.0,28.7205,28.7348,28.7134,28.7348,11500.0
2012-10-05 14:25:00,40.4,40.41,40.38,40.38,20100.0,28.7276,28.7348,28.7134,28.7134,20100.0
2012-10-05 14:30:00,40.38,40.38,40.33,40.33,21700.0,28.7134,28.7134,28.6779,28.6779,21700.0
2012-10-05 14:35:00,40.33,40.34,40.31,40.33,23500.0,28.6779,28.685,28.6636,28.6779,23500.0
2012-10-05 14:40:00,40.32,40.34,40.32,40.33,24300.0,28.6708,28.685,28.6708,28.6779,24300.0
2012-10-05 14:45:00,40.33,40.34,40.32,40.33,8100.0,28.6779,28.685,28.6708,28.6779,8100.0
2012-10-05 14:50:00,40.33,40.37,40.33,40.33,22800.0,28.6779,28.7063,28.6779,28.6779,22800.0
2012-10-05 14:55:00,40.34,40.34,40.33,40.33,14900.0,28.685,28.685,28.6779,28.6779,14900.0
2012-10-05 15:00:00,40.33,40.37,40.32,40.37,19100.0,28.6779,28.7063,28.6708,28.7063,19100.0
2012-10-05 15:05:00,40.37,40.39,40.33,40.37,31900.0,28.7063,28.7205,28.6779,28.7063,31900.0
2012-10-05 15:10:00,40.37,40.37,40.35,40.37,18600.0,28.7063,28.7063,28.6921,28.7063,18600.0
2012-10-05 15:15:00,40.37,40.4,40.37,40.4,16000.0,28.7063,28.7276,28.7063,28.7276,16000.0
2012-10-05 15:20:00,40.4,40.41,40.37,40.41,31500.0,28.7276,28.7348,28.7063,28.7348,31500.0
2012-10-05 15:25:00,40.4,40.41,40.4,40.41,14400.0,28.7276,28.7348,28.7276,28.7348,14400.0
2012-10-05 15:30:00,40.4,40.41,40.34,40.34,44800.0,28.7276,28.7348,28.685,28.685,44800.0
2012-10-05 15:35:00,40.34,40.36,40.32,40.34,41600.0,28.685,28.6992,28.6708,28.685,41600.0
2012-10-05 15:40:00,40.35,40.39,40.34,40.38,46000.0,28.6921,28.7205,28.685,28.7134,46000.0
2012-10-05 15:45:00,40.39,40.47,40.39,40.47,40100.0,28.7205,28.7774,28.7205,28.7774,40100.0
2012-10-05 15:50:00,40.47,40.48,40.41,40.46,106700.0,28.7774,28.7845,28.7348,28.7703,106700.0
2012-10-05 15:55:00,40.46,40.52,40.46,40.51,158300.0,28.7703,28.813,28.7703,28.8059,158300.0
2012-10-08 09:30:00,40.43,40.6,40.34,40.6,38500.0,28.749,28.8699,28.685,28.8699,38500.0
2012-10-08 09:35:00,40.59,40.64,40.4,40.41,46300.0,28.8627,28.8983,28.7276,28.7348,46300.0
2012-10-08 09:40:00,40.4,40.51,40.4,40.49,33600.0,28.7276,28.8059,28.7276,28.7916,33600.0
2012-10-08 09:45:00,40.48,40.54,40.48,40.5,21600.0,28.7845,28.8272,28.7845,28.7988,21600.0
2012-10-08 09:50:00,40.51,40.52,40.48,40.49,19000.0,28.8059,28.813,28.7845,28.7916,19000.0
2012-10-08 09:55:00,40.5,40.54,40.47,40.48,31200.0,28.7988,28.8272,28.7774,28.7845,31200.0
2012-10-08 10:00:00,40.49,40.51,40.47,40.48,21000.0,28.7916,28.8059,28.7774,28.7845,21000.0
2012-10-08 10:05:00,40.48,40.52,40.47,40.5,33900.0,28.7845,28.813,28.7774,28.7988,33900.0
2012-10-08 10:10:00,40.5,40.57,40.5,40.53,36800.0,28.7988,28.8485,28.7988,28.8201,36800.0
2012-10-08 10:15:00,40.54,40.68,40.53,40.66,43600.0,28.8272,28.9267,28.8201,28.9125,43600.0
2012-10-08 10:20:00,40.68,40.72,40.66,40.72,56800.0,28.9267,28.9552,28.9125,28.9552,56800.0
2012-10-08 10:25:00,40.71,40.74,40.7,40.74,36900.0,28.9481,28.9694,28.941,28.9694,36900.0
2012-10-08 10:30:00,40.73,40.75,40.7,40.71,50800.0,28.9623,28.9765,28.941,28.9481,50800.0
2012-10-08 10:35:00,40.72,40.72,40.68,40.71,42600.0,28.9552,28.9552,28.9267,28.9481,42600.0
2012-10-08 10:40:00,40.72,40.76,40.71,40.73,22500.0,28.9552,28.9836,28.9481,28.9623,22500.0
2012-10-08 10:45:00,40.72,40.72,40.7,40.72,15800.0,28.9552,28.9552,28.941,28.9552,15800.0
2012-10-08 10:50:00,40.73,40.76,40.71,40.75,22500.0,28.9623,28.9836,28.9481,28.9765,22500.0
2012-10-08 10:55:00,40.75,40.79,40.74,40.79,32000.0,28.9765,29.005,28.9694,29.005,32000.0
2012-10-08 11:00:00,40.78,40.82,40.77,40.82,19900.0,28.9979,29.0263,28.9907,29.0263,19900.0
2012-10-08 11:05:00,40.83,40.83,40.8,40.82,25700.0,29.0334,29.0334,29.0121,29.0263,25700.0
2012-10-08 11:10:00,40.82,40.84,40.81,40.84,38400.0,29.0263,29.0405,29.0192,29.0405,38400.0
2012-10-08 11:15:00,40.84,40.86,40.83,40.85,32100.0,29.0405,29.0547,29.0334,29.0476,32100.0
2012-10-08 11:20:00,40.85,40.89,40.85,40.85,18600.0,29.0476,29.0761,29.0476,29.0476,18600.0
2012-10-08 11:25:00,40.84,40.89,40.83,40.87,18300.0,29.0405,29.0761,29.0334,29.0619,18300.0
2012-10-08 11:30:00,40.87,40.88,40.85,40.88,13700.0,29.0619,29.069,29.0476,29.069,13700.0
2012-10-08 11:35:00,40.88,40.89,40.85,40.89,29500.0,29.069,29.0761,29.0476,29.0761,29500.0
2012-10-08 11:40:00,40.89,40.89,40.87,40.89,20900.0,29.0761,29.0761,29.0619,29.0761,20900.0
2012-10-08 11:45:00,40.89,40.92,40.88,40.91,21200.0,29.0761,29.0974,29.069,29.0903,21200.0
2012-10-08 11:50:00,40.91,40.92,40.87,40.9,21200.0,29.0903,29.0974,29.0619,29.0832,21200.0
2012-10-08 11:55:00,40.9,40.93,40.89,40.92,13300.0,29.0832,29.1045,29.0761,29.0974,13300.0
2012-10-08 12:00:00,40.92,40.95,40.9,40.91,24400.0,29.0974,29.1187,29.0832,29.0903,24400.0
2012-10-08 12:05:00,40.91,40.94,40.9,40.93,23400.0,29.0903,29.1116,29.0832,29.1045,23400.0
2012-10-08 12:10:00,40.93,40.94,40.9,40.91,19700.0,29.1045,29.1116,29.0832,29.0903,19700.0
2012-10-08 12:15:00,40.92,40.95,40.91,40.94,20100.0,29.0974,29.1187,29.0903,29.1116,20100.0
2012-10-08 12:20:00,40.94,40.97,40.93,40.96,16900.0,29.1116,29.133,29.1045,29.1258,16900.0
2012-10-08 12:25:00,40.94,40.98,40.94,40.95,16100.0,29.1116,29.1401,29.1116,29.1187,16100.0
2012-10-08 12:30:00,40.95,40.96,40.93,40.93,16900.0,29.1187,29.1258,29.1045,29.1045,16900.0
2012-10-08 12:35:00,40.94,40.94,40.92,40.93,13400.0,29.1116,29.1116,29.0974,29.1045,13400.0
2012-10-08 12:40:00,40.94,40.96,40.93,40.95,11800.0,29.1116,29.1258,29.1045,29.1187,11800.0
2012-10-08 12:45:00,40.95,40.95,40.93,40.93,3900.0,29.1187,29.1187,29.1045,29.1045,3900.0
2012-10-08 12:50:00,40.94,40.94,40.9,40.91,15300.0,29.1116,29.1116,29.0832,29.0903,15300.0
2012-10-08 12:55:00,40.91,40.93,40.88,40.89,49400.0,29.0903,29.1045,29.069,29.0761,49400.0
2012-10-08 13:00:00,40.9,40.91,40.87,40.87,60500.0,29.0832,29.0903,29.0619,29.0619,60500.0
2012-10-08 13:05:00,40.87,40.88,40.84,40.84,16200.0,29.0619,29.069,29.0405,29.0405,16200.0
2012-10-08 13:10:00,40.84,40.85,40.84,40.84,5000.0,29.0405,29.0476,29.0405,29.0405,5000.0
2012-10-08 13:15:00,40.84,40.86,40.83,40.85,38800.0,29.0405,29.0547,29.0334,29.0476,38800.0
2012-10-08 13:20:00,40.86,40.87,40.85,40.85,31100.0,29.0547,29.0619,29.0476,29.0476,31100.0
2012-10-08 13:25:00,40.84,40.85,40.81,40.81,23300.0,29.0405,29.0476,29.0192,29.0192,23300.0
2012-10-08 13:30:00,40.82,40.83,40.8,40.82,68500.0,29.0263,29.0334,29.0121,29.0263,68500.0
2012-10-08 13:35:00,40.82,40.83,40.82,40.83,10300.0,29.0263,29.0334,29.0263,29.0334,10300.0
2012-10-08 13:40:00,40.83,40.84,40.82,40.83,14200.0,29.0334,29.0405,29.0263,29.0334,14200.0
2012-10-08 13:45:00,40.82,40.83,40.81,40.83,10700.0,29.0263,29.0334,29.0192,29.0334,10700.0
2012-10-08 13:50:00,40.83,40.84,40.82,40.82,27900.0,29.0334,29.0405,29.0263,29.0263,27900.0
2012-10-08 13:55:00,40.83,40.83,40.81,40.82,23700.0,29.0334,29.0334,29.0192,29.0263,23700.0
2012-10-08 14:00:00,40.82,40.84,40.82,40.84,7400.0,29.0263,29.0405,29.0263,29.0405,7400.0
2012-10-08 14:05:00,40.83,40.87,40.82,40.83,21300.0,29.0334,29.0619,29.0263,29.0334,21300.0
2012-10-08 14:10:00,40.83,40.83,40.82,40.83,3000.0,29.0334,29.0334,29.0263,29.0334,3000.0
2012-10-08 14:15:00,40.83,40.85,40.83,40.85,13700.0,29.0334,29.0476,29.0334,29.0476,13700.0
2012-10-08 14:20:00,40.85,40.85,40.82,40.83,15700.0,29.0476,29.0476,29.0263,29.0334,15700.0
2012-10-08 14:25:00,40.83,40.83,40.78,40.78,129400.0,29.0334,29.0334,28.9979,28.9979,129400.0
2012-10-08 14:30:00,40.78,40.79,40.77,40.77,23000.0,28.9979,29.005,28.9907,28.9907,23000.0
2012-10-08 14:35:00,40.78,40.78,40.77,40.77,13500.0,28.9979,28.9979,28.9907,28.9907,13500.0
2012-10-08 14:40:00,40.78,40.78,40.75,40.75,26700.0,28.9979,28.9979,28.9765,28.9765,26700.0
2012-10-08 14:45:00,40.76,40.77,40.75,40.75,18400.0,28.9836,28.9907,28.9765,28.9765,18400.0
2012-10-08 14:50:00,40.76,40.76,40.75,40.76,17300.0,28.9836,28.9836,28.9765,28.9836,17300.0
2012-10-08 14:55:00,40.76,40.8,40.75,40.8,35900.0,28.9836,29.0121,28.9765,29.0121,35900.0
2012-10-08 15:00:00,40.79,40.81,40.79,40.8,25000.0,29.005,29.0192,29.005,29.0121,25000.0
2012-10-08 15:05:00,40.8,40.81,40.78,40.79,16000.0,29.0121,29.0192,28.9979,29.005,16000.0
2012-10-08 15:10:00,40.79,40.82,40.79,40.82,8200.0,29.005,29.0263,29.005,29.0263,8200.0
2012-10-08 15:15:00,40.83,40.85,40.81,40.84,39700.0,29.0334,29.0476,29.0192,29.0405,39700.0
2012-10-08 15:20:00,40.85,40.86,40.83,40.85,26300.0,29.0476,29.0547,29.0334,29.0476,26300.0
2012-10-08 15:25:00,40.85,40.86,40.83,40.84,22800.0,29.0476,29.0547,29.0334,29.0405,22800.0
2012-10-08 15:30:00,40.84,40.85,40.81,40.81,22900.0,29.0405,29.0476,29.0192,29.0192,22900.0
2012-10-08 15:35:00,40.81,40.82,40.81,40.82,14600.0,29.0192,29.0263,29.0192,29.0263,14600.0
2012-10-08 15:40:00,40.81,40.82,40.8,40.81,35000.0,29.0192,29.0263,29.0121,29.0192,35000.0
2012-10-08 15:45:00,40.81,40.87,40.81,40.86,65000.0,29.0192,29.0619,29.0192,29.0547,65000.0
2012-10-08 15:50:00,40.85,40.86,40.8,40.86,101900.0,29.0476,29.0547,29.0121,29.0547,101900.0
2012-10-08 15:55:00,40.86,40.87,40.85,40.86,72200.0,29.0547,29.0619,29.0476,29.0547,72200.0
2012-10-09 09:30:00,41.09,41.24,40.99,41.04,127100.0,29.2183,29.325,29.1472,29.1827,127100.0
2012-10-09 09:35:00,41.04,41.1,41.02,41.05,46800.0,29.1827,29.2254,29.1685,29.1898,46800.0
2012-10-09 09:40:00,41.07,41.09,41.01,41.01,65700.0,29.2041,29.2183,29.1614,29.1614,65700.0
2012-10-09 09:45:00,41.01,41.08,41.0,41.02,173100.0,29.1614,29.2112,29.1543,29.1685,173100.0
2012-10-09 09:50:00,41.0,41.11,41.0,41.1,47900.0,29.1543,29.2325,29.1543,29.2254,47900.0
2012-10-09 09:55:00,41.1,41.13,41.03,41.07,43700.0,29.2254,29.2467,29.1756,29.2041,43700.0
2012-10-09 10:00:00,41.08,41.14,41.07,41.09,124900.0,29.2112,29.2538,29.2041,29.2183,124900.0
2012-10-09 10:05:00,41.08,41.11,41.01,41.05,36800.0,29.2112,29.2325,29.1614,29.1898,36800.0
2012-10-09 10:10:00,41.05,41.11,41.04,41.04,46900.0,29.1898,29.2325,29.1827,29.1827,46900.0
2012-10-09 10:15:00,41.04,41.07,41.03,41.04,33300.0,29.1827,29.2041,29.1756,29.1827,33300.0
2012-10-09 10:20:00,41.04,41.05,41.03,41.05,44500.0,29.1827,29.1898,29.1756,29.1898,44500.0
2012-10-09 10:25:00,41.05,41.06,40.89,40.97,56400.0,29.1898,29.197,29.0761,29.133,56400.0
2012-10-09 10:30:00,40.96,41.02,40.96,41.0,30600.0,29.1258,29.1685,29.1258,29.1543,30600.0
2012-10-09 10:35:00,40.99,40.99,40.86,40.87,35100.0,29.1472,29.1472,29.0547,29.0619,35100.0
2012-10-09 10:40:00,40.87,40.93,40.85,40.92,52700.0,29.0619,29.1045,29.0476,29.0974,52700.0
2012-10-09 10:45:00,40.92,40.94,40.86,40.86,31400.0,29.0974,29.1116,29.0547,29.0547,31400.0
2012-10-09 10:50:00,40.86,40.88,40.84,40.86,35200.0,29.0547,29.069,29.0405,29.0547,35200.0
2012-10-09 10:55:00,40.87,40.88,40.79,40.79,59800.0,29.0619,29.069,29.005,29.005,59800.0
2012-10-09 11:00:00,40.79,40.79,40.7,40.71,68100.0,29.005,29.005,28.941,28.9481,68100.0
2012-10-09 11:05:00,40.71,40.78,40.7,40.73,55500.0,28.9481,28.9979,28.941,28.9623,55500.0
2012-10-09 11:10:00,40.74,40.74,40.66,40.72,39200.0,28.9694,28.9694,28.9125,28.9552,39200.0
2012-10-09 11:15:00,40.71,40.71,40.56,40.57,87000.0,28.9481,28.9481,28.8414,28.8485,87000.0
2012-10-09 11:20:00,40.56,40.67,40.56,40.63,48900.0,28.8414,28.9196,28.8414,28.8912,48900.0
2012-10-09 11:25:00,40.63,40.77,40.62,40.77,117600.0,28.8912,28.9907,28.8841,28.9907,117600.0
2012-10-09 11:30:00,40.77,40.87,40.75,40.83,176500.0,28.9907,29.0619,28.9765,29.0334,176500.0
2012-10-09 11:35:00,40.83,40.84,40.78,40.82,34300.0,29.0334,29.0405,28.9979,29.0263,34300.0
2012-10-09 11:40:00,40.82,40.85,40.82,40.82,17300.0,29.0263,29.0476,29.0263,29.0263,17300.0
2012-10-09 11:45:00,40.81,40.85,40.81,40.85,25100.0,29.0192,29.0476,29.0192,29.0476,25100.0
2012-10-09 11:50:00,40.85,40.92,40.82,40.91,30300.0,29.0476,29.0974,29.0263,29.0903,30300.0
2012-10-09 11:55:00,40.9,40.9,40.87,40.87,15600.0,29.0832,29.0832,29.0619,29.0619,15600.0
2012-10-09 12:00:00,40.87,40.91,40.87,40.9,45200.0,29.0619,29.0903,29.0619,29.0832,45200.0
2012-10-09 12:05:00,40.9,40.9,40.87,40.88,23400.0,29.0832,29.0832,29.0619,29.069,23400.0
2012-10-09 12:10:00,40.88,40.91,40.87,40.9,25800.0,29.069,29.0903,29.0619,29.0832,25800.0
2012-10-09 12:15:00,40.9,40.98,40.9,40.98,46900.0,29.0832,29.1401,29.0832,29.1401,46900.0
2012-10-09 12:20:00,40.98,40.98,40.94,40.95,12800.0,29.1401,29.1401,29.1116,29.1187,12800.0
2012-10-09 12:25:00,40.95,40.95,40.93,40.94,18500.0,29.1187,29.1187,29.1045,29.1116,18500.0
2012-10-09 12:30:00,40.93,40.93,40.9,40.9,9100.0,29.1045,29.1045,29.0832,29.0832,9100.0
2012-10-09 12:35:00,40.9,40.94,40.9,40.93,14600.0,29.0832,29.1116,29.0832,29.1045,14600.0
2012-10-09 12:40:00,40.93,40.93,40.89,40.91,12400.0,29.1045,29.1045,29.0761,29.0903,12400.0
2012-10-09 12:45:00,40.91,40.91,40.88,40.88,11800.0,29.0903,29.0903,29.069,29.069,11800.0
2012-10-09 12:50:00,40.88,40.89,40.85,40.88,16000.0,29.069,29.0761,29.0476,29.069,16000.0
2012-10-09 12:55:00,40.88,40.89,40.85,40.86,12300.0,29.069,29.0761,29.0476,29.0547,12300.0
2012-10-09 13:00:00,40.86,40.9,40.84,40.89,23400.0,29.0547,29.0832,29.0405,29.0761,23400.0
2012-10-09 13:05:00,40.88,40.95,40.88,40.94,29200.0,29.069,29.1187,29.069,29.1116,29200.0
2012-10-09 13:10:00,40.94,40.98,40.94,40.96,24100.0,29.1116,29.1401,29.1116,29.1258,24100.0
2012-10-09 13:15:00,40.96,40.96,40.9,40.9,18000.0,29.1258,29.1258,29.0832,29.0832,18000.0
2012-10-09 13:20:00,40.9,41.0,40.89,41.0,26400.0,29.0832,29.1543,29.0761,29.1543,26400.0
2012-10-09 13:25:00,41.0,41.0,40.97,40.97,14000.0,29.1543,29.1543,29.133,29.133,14000.0
2012-10-09 13:30:00,40.96,41.0,40.95,40.98,50100.0,29.1258,29.1543,29.1187,29.1401,50100.0
2012-10-09 13:35:00,40.98,41.0,40.96,40.97,31700.0,29.1401,29.1543,29.1258,29.133,31700.0
2012-10-09 13:40:00,40.97,40.99,40.96,40.97,11400.0,29.133,29.1472,29.1258,29.133,11400.0
2012-10-09 13:45:00,40.96,40.98,40.95,40.96,20000.0,29.1258,29.1401,29.1187,29.1258,20000.0
2012-10-09 13:50:00,40.95,40.97,40.93,40.93,19800.0,29.1187,29.133,29.1045,29.1045,19800.0
2012-10-09 13:55:00,40.93,40.94,40.91,40.91,20600.0,29.1045,29.1116,29.0903,29.0903,20600.0
2012-10-09 14:00:00,40.91,40.92,40.91,40.91,16100.0,29.0903,29.0974,29.0903,29.0903,16100.0
2012-10-09 14:05:00,40.91,40.91,40.89,40.89,19200.0,29.0903,29.0903,29.0761,29.0761,19200.0
2012-10-09 14:10:00,40.89,40.89,40.88,40.89,15300.0,29.0761,29.0761,29.069,29.0761,15300.0
2012-10-09 14:15:00,40.89,40.95,40.88,40.93,29200.0,29.0761,29.1187,29.069,29.1045,29200.0
2012-10-09 14:20:00,40.93,40.98,40.93,40.97,35400.0,29.1045,29.1401,29.1045,29.133,35400.0
2012-10-09 14:25:00,40.97,40.98,40.94,40.98,27800.0,29.133,29.1401,29.1116,29.1401,27800.0
2012-10-09 14:30:00,40.98,40.99,40.97,40.99,23800.0,29.1401,29.1472,29.133,29.1472,23800.0
2012-10-09 14:35:00,40.98,41.03,40.98,41.0,36700.0,29.1401,29.1756,29.1401,29.1543,36700.0
2012-10-09 14:40:00,41.01,41.02,40.97,41.0,35600.0,29.1614,29.1685,29.133,29.1543,35600.0
2012-10-09 14:45:00,40.99,41.01,40.98,40.99,40600.0,29.1472,29.1614,29.1401,29.1472,40600.0
2012-10-09 14:50:00,40.98,40.98,40.95,40.98,26200.0,29.1401,29.1401,29.1187,29.1401,26200.0
2012-10-09 14:55:00,40.97,40.98,40.95,40.97,29800.0,29.133,29.1401,29.1187,29.133,29800.0
2012-10-09 15:00:00,40.97,40.98,40.91,40.95,54000.0,29.133,29.1401,29.0903,29.1187,54000.0
2012-10-09 15:05:00,40.95,40.98,40.94,40.98,43100.0,29.1187,29.1401,29.1116,29.1401,43100.0
2012-10-09 15:10:00,40.98,40.98,40.96,40.98,45900.0,29.1401,29.1401,29.1258,29.1401,45900.0
2012-10-09 15:15:00,40.98,41.0,40.97,40.98,87400.0,29.1401,29.1543,29.133,29.1401,87400.0
2012-10-09 15:20:00,40.97,41.0,40.97,40.99,142700.0,29.133,29.1543,29.133,29.1472,142700.0
2012-10-09 15:25:00,41.0,41.03,40.99,41.03,59000.0,29.1543,29.1756,29.1472,29.1756,59000.0
2012-10-09 15:30:00,41.02,41.04,40.98,40.99,70800.0,29.1685,29.1827,29.1401,29.1472,70800.0
2012-10-09 15:35:00,40.99,41.0,40.99,41.0,68600.0,29.1472,29.1543,29.1472,29.1543,68600.0
2012-10-09 15:40:00,41.0,41.02,40.99,41.01,165100.0,29.1543,29.1685,29.1472,29.1614,165100.0
2012-10-09 15:45:00,41.01,41.04,41.01,41.02,84500.0,29.1614,29.1827,29.1614,29.1685,84500.0
2012-10-09 15:50:00,41.02,41.1,41.02,41.05,174400.0,29.1685,29.2254,29.1685,29.1898,174400.0
2012-10-09 15:55:00,41.05,41.06,41.04,41.05,198700.0,29.1898,29.197,29.1827,29.1898,198700.0
2012-10-10 09:30:00,41.12,41.12,40.72,40.89,40500.0,29.2396,29.2396,28.9552,29.0761,40500.0
2012-10-10 09:35:00,40.9,40.99,40.88,40.9,19300.0,29.0832,29.1472,29.069,29.0832,19300.0
2012-10-10 09:40:00,40.9,41.0,40.9,40.95,15100.0,29.0832,29.1543,29.0832,29.1187,15100.0
2012-10-10 09:45:00,40.93,40.93,40.85,40.91,26300.0,29.1045,29.1045,29.0476,29.0903,26300.0
2012-10-10 09:50:00,40.89,40.94,40.85,40.85,29000.0,29.0761,29.1116,29.0476,29.0476,29000.0
2012-10-10 09:55:00,40.84,40.87,40.77,40.87,61800.0,29.0405,29.0619,28.9907,29.0619,61800.0
2012-10-10 10:00:00,40.88,40.91,40.79,40.79,23700.0,29.069,29.0903,29.005,29.005,23700.0
2012-10-10 10:05:00,40.8,40.87,40.8,40.83,17900.0,29.0121,29.0619,29.0121,29.0334,17900.0
2012-10-10 10:10:00,40.83,40.83,40.74,40.77,47100.0,29.0334,29.0334,28.9694,28.9907,47100.0
2012-10-10 10:15:00,40.77,40.81,40.76,40.77,15900.0,28.9907,29.0192,28.9836,28.9907,15900.0
2012-10-10 10:20:00,40.77,40.78,40.74,40.77,22500.0,28.9907,28.9979,28.9694,28.9907,22500.0
2012-10-10 10:25:00,40.77,40.83,40.77,40.8,34000.0,28.9907,29.0334,28.9907,29.0121,34000.0
2012-10-10 10:30:00,40.8,40.82,40.79,40.82,20600.0,29.0121,29.0263,29.005,29.0263,20600.0
2012-10-10 10:35:00,40.82,40.85,40.8,40.85,17700.0,29.0263,29.0476,29.0121,29.0476,17700.0
2012-10-10 10:40:00,40.86,40.86,40.75,40.76,11700.0,29.0547,29.0547,28.9765,28.9836,11700.0
2012-10-10 10:45:00,40.76,40.8,40.75,40.78,28800.0,28.9836,29.0121,28.9765,28.9979,28800.0
2012-10-10 10:50:00,40.77,40.8,40.76,40.76,17300.0,28.9907,29.0121,28.9836,28.9836,17300.0
2012-10-10 10:55:00,40.77,40.84,40.77,40.79,41600.0,28.9907,29.0405,28.9907,29.005,41600.0
2012-10-10 11:00:00,40.79,40.79,40.73,40.77,21300.0,29.005,29.005,28.9623,28.9907,21300.0
2012-10-10 11:05:00,40.76,40.78,40.74,40.75,10700.0,28.9836,28.9979,28.9694,28.9765,10700.0
2012-10-10 11:10:00,40.75,40.79,40.74,40.77,35600.0,28.9765,29.005,28.9694,28.9907,35600.0
2012-10-10 11:15:00,40.77,40.78,40.75,40.75,10000.0,28.9907,28.9979,28.9765,28.9765,10000.0
2012-10-10 11:20:00,40.75,40.76,40.75,40.76,4800.0,28.9765,28.9836,28.9765,28.9836,4800.0
2012-10-10 11:25:00,40.76,40.76,40.7,40.73,34600.0,28.9836,28.9836,28.941,28.9623,34600.0
2012-10-10 11:30:00,40.73,40.74,40.72,40.73,33500.0,28.9623,28.9694,28.9552,28.9623,33500.0
2012-10-10 11:35:00,40.73,40.76,40.7,40.71,23900.0,28.9623,28.9836,28.941,28.9481,23900.0
2012-10-10 11:40:00,40.71,40.76,40.7,40.75,29300.0,28.9481,28.9836,28.941,28.9765,29300.0
2012-10-10 11:45:00,40.74,40.78,40.74,40.77,18400.0,28.9694,28.9979,28.9694,28.9907,18400.0
2012-10-10 11:50:00,40.77,40.77,40.71,40.72,32500.0,28.9907,28.9907,28.9481,28.9552,32500.0
2012-10-10 11:55:00,40.72,40.73,40.69,40.7,20000.0,28.9552,28.9623,28.9339,28.941,20000.0
2012-10-10 12:00:00,40.7,40.73,40.69,40.71,44700.0,28.941,28.9623,28.9339,28.9481,44700.0
2012-10-10 12:05:00,40.72,40.72,40.7,40.71,24000.0,28.9552,28.9552,28.941,28.9481,24000.0
2012-10-10 12:10:00,40.71,40.75,40.7,40.73,24600.0,28.9481,28.9765,28.941,28.9623,24600.0
2012-10-10 12:15:00,40.73,40.74,40.72,40.73,35600.0,28.9623,28.9694,28.9552,28.9623,35600.0
2012-10-10 12:20:00,40.73,40.73,40.66,40.67,20100.0,28.9623,28.9623,28.9125,28.9196,20100.0
2012-10-10 12:25:00,40.68,40.69,40.67,40.68,24200.0,28.9267,28.9339,28.9196,28.9267,24200.0
2012-10-10 12:30:00,40.68,40.69,40.68,40.69,7600.0,28.9267,28.9339,28.9267,28.9339,7600.0
2012-10-10 12:35:00,40.69,40.69,40.65,40.67,38700.0,28.9339,28.9339,28.9054,28.9196,38700.0
2012-10-10 12:40:00,40.67,40.68,40.63,40.63,18800.0,28.9196,28.9267,28.8912,28.8912,18800.0
2012-10-10 12:45:00,40.63,40.63,40.55,40.56,15800.0,28.8912,28.8912,28.8343,28.8414,15800.0
2012-10-10 12:50:00,40.55,40.57,40.53,40.57,22300.0,28.8343,28.8485,28.8201,28.8485,22300.0
2012-10-10 12:55:00,40.57,40.59,40.54,40.58,39000.0,28.8485,28.8627,28.8272,28.8556,39000.0
2012-10-10 13:00:00,40.58,40.62,40.58,40.61,24400.0,28.8556,28.8841,28.8556,28.877,24400.0
2012-10-10 13:05:00,40.61,40.64,40.6,40.64,33800.0,28.877,28.8983,28.8699,28.8983,33800.0
2012-10-10 13:10:00,40.63,40.64,40.61,40.62,25600.0,28.8912,28.8983,28.877,28.8841,25600.0
2012-10-10 13:15:00,40.62,40.67,40.62,40.66,20900.0,28.8841,28.9196,28.8841,28.9125,20900.0
2012-10-10 13:20:00,40.66,40.69,40.66,40.69,17400.0,28.9125,28.9339,28.9125,28.9339,17400.0
2012-10-10 13:25:00,40.69,40.72,40.69,40.7,12000.0,28.9339,28.9552,28.9339,28.941,12000.0
2012-10-10 13:30:00,40.7,40.7,40.65,40.69,13100.0,28.941,28.941,28.9054,28.9339,13100.0
2012-10-10 13:35:00,40.69,40.73,40.69,40.7,29300.0,28.9339,28.9623,28.9339,28.941,29300.0
2012-10-10 13:40:00,40.7,40.72,40.65,40.66,44400.0,28.941,28.9552,28.9054,28.9125,44400.0
2012-10-10 13:45:00,40.67,40.69,40.66,40.68,13400.0,28.9196,28.9339,28.9125,28.9267,13400.0
2012-10-10 13:50:00,40.69,40.69,40.67,40.68,22200.0,28.9339,28.9339,28.9196,28.9267,22200.0
2012-10-10 13:55:00,40.68,40.68,40.65,40.66,9300.0,28.9267,28.9267,28.9054,28.9125,9300.0
2012-10-10 14:00:00,40.66,40.74,40.66,40.69,33700.0,28.9125,28.9694,28.9125,28.9339,33700.0
2012-10-10 14:05:00,40.69,40.71,40.68,40.71,18400.0,28.9339,28.9481,28.9267,28.9481,18400.0
2012-10-10 14:10:00,40.71,40.72,40.69,40.69,13000.0,28.9481,28.9552,28.9339,28.9339,13000.0
2012-10-10 14:15:00,40.68,40.71,40.68,40.71,17600.0,28.9267,28.9481,28.9267,28.9481,17600.0
2012-10-10 14:20:00,40.7,40.71,40.69,40.7,11800.0,28.941,28.9481,28.9339,28.941,11800.0
2012-10-10 14:25:00,40.69,40.7,40.67,40.68,12700.0,28.9339,28.941,28.9196,28.9267,12700.0
2012-10-10 14:30:00,40.68,40.69,40.67,40.69,15000.0,28.9267,28.9339,28.9196,28.9339,15000.0
2012-10-10 14:35:00,40.69,40.69,40.66,40.68,24500.0,28.9339,28.9339,28.9125,28.9267,24500.0
2012-10-10 14:40:00,40.68,40.68,40.67,40.68,6800.0,28.9267,28.9267,28.9196,28.9267,6800.0
2012-10-10 14:45:00,40.68,40.72,40.67,40.7,54000.0,28.9267,28.9552,28.9196,28.941,54000.0
2012-10-10 14:50:00,40.71,40.72,40.7,40.72,11700.0,28.9481,28.9552,28.941,28.9552,11700.0
2012-10-10 14:55:00,40.71,40.71,40.69,40.7,18000.0,28.9481,28.9481,28.9339,28.941,18000.0
2012-10-10 15:00:00,40.7,40.72,40.69,40.71,26500.0,28.941,28.9552,28.9339,28.9481,26500.0
2012-10-10 15:05:00,40.71,40.74,40.69,40.73,35400.0,28.9481,28.9694,28.9339,28.9623,35400.0
2012-10-10 15:10:00,40.73,40.77,40.73,40.77,28000.0,28.9623,28.9907,28.9623,28.9907,28000.0
2012-10-10 15:15:00,40.77,40.77,40.72,40.76,41300.0,28.9907,28.9907,28.9552,28.9836,41300.0
2012-10-10 15:20:00,40.75,40.76,40.74,40.75,36600.0,28.9765,28.9836,28.9694,28.9765,36600.0
2012-10-10 15:25:00,40.76,40.77,40.75,40.75,19800.0,28.9836,28.9907,28.9765,28.9765,19800.0
2012-10-10 15:30:00,40.75,40.76,40.72,40.75,25600.0,28.9765,28.9836,28.9552,28.9765,25600.0
2012-10-10 15:35:00,40.75,40.75,40.72,40.74,21800.0,28.9765,28.9765,28.9552,28.9694,21800.0
2012-10-10 15:40:00,40.74,40.79,40.73,40.79,60600.0,28.9694,29.005,28.9623,29.005,60600.0
2012-10-10 15:45:00,40.79,40.8,40.78,40.8,77700.0,29.005,29.0121,28.9979,29.0121,77700.0
2012-10-10 15:50:00,40.8,40.8,40.75,40.78,100700.0,29.0121,29.0121,28.9765,28.9979,100700.0
2012-10-10 15:55:00,40.78,40.81,40.76,40.81,214200.0,28.9979,29.0192,28.9836,29.0192,214200.0
2012-10-11 09:30:00,40.93,41.01,40.79,40.83,35800.0,29.1045,29.1614,29.005,29.0334,35800.0
2012-10-11 09:35:00,40.83,40.89,40.82,40.84,28800.0,29.0334,29.0761,29.0263,29.0405,28800.0
2012-10-11 09:40:00,40.84,40.96,40.84,40.95,22800.0,29.0405,29.1258,29.0405,29.1187,22800.0
2012-10-11 09:45:00,40.94,40.94,40.86,40.88,7700.0,29.1116,29.1116,29.0547,29.069,7700.0
2012-10-11 09:50:00,40.88,40.92,40.85,40.89,21800.0,29.069,29.0974,29.0476,29.0761,21800.0
2012-10-11 09:55:00,40.88,40.91,40.85,40.85,24500.0,29.069,29.0903,29.0476,29.0476,24500.0
2012-10-11 10:00:00,40.85,40.88,40.83,40.85,28500.0,29.0476,29.069,29.0334,29.0476,28500.0
2012-10-11 10:05:00,40.84,40.9,40.81,40.9,50000.0,29.0405,29.0832,29.0192,29.0832,50000.0
2012-10-11 10:10:00,40.89,40.94,40.88,40.94,11000.0,29.0761,29.1116,29.069,29.1116,11000.0
2012-10-11 10:15:00,40.95,40.98,40.94,40.95,12300.0,29.1187,29.1401,29.1116,29.1187,12300.0
2012-10-11 10:20:00,40.95,40.98,40.92,40.93,12700.0,29.1187,29.1401,29.0974,29.1045,12700.0
2012-10-11 10:25:00,40.92,40.97,40.92,40.94,16100.0,29.0974,29.133,29.0974,29.1116,16100.0
2012-10-11 10:30:00,40.94,40.98,40.94,40.98,12300.0,29.1116,29.1401,29.1116,29.1401,12300.0
2012-10-11 10:35:00,40.99,40.99,40.95,40.96,12700.0,29.1472,29.1472,29.1187,29.1258,12700.0
2012-10-11 10:40:00,40.95,41.03,40.95,41.01,13600.0,29.1187,29.1756,29.1187,29.1614,13600.0
2012-10-11 10:45:00,41.02,41.03,41.01,41.01,11000.0,29.1685,29.1756,29.1614,29.1614,11000.0
2012-10-11 10:50:00,41.02,41.08,41.02,41.04,14800.0,29.1685,29.2112,29.1685,29.1827,14800.0
2012-10-11 10:55:00,41.03,41.07,41.02,41.06,50800.0,29.1756,29.2041,29.1685,29.197,50800.0
2012-10-11 11:00:00,41.06,41.1,41.04,41.07,9200.0,29.197,29.2254,29.1827,29.2041,9200.0
2012-10-11 11:05:00,41.08,41.08,40.99,40.99,11400.0,29.2112,29.2112,29.1472,29.1472,11400.0
2012-10-11 11:10:00,40.99,41.03,40.99,41.01,11400.0,29.1472,29.1756,29.1472,29.1614,11400.0
2012-10-11 11:15:00,41.01,41.01,40.98,40.98,45600.0,29.1614,29.1614,29.1401,29.1401,45600.0
2012-10-11 11:20:00,40.99,40.99,40.89,40.91,30000.0,29.1472,29.1472,29.0761,29.0903,30000.0
2012-10-11 11:25:00,40.91,40.93,40.9,40.93,16400.0,29.0903,29.1045,29.0832,29.1045,16400.0
2012-10-11 11:30:00,40.92,40.92,40.91,40.91,14800.0,29.0974,29.0974,29.0903,29.0903,14800.0
2012-10-11 11:35:00,40.92,40.94,40.91,40.93,23100.0,29.0974,29.1116,29.0903,29.1045,23100.0
2012-10-11 11:40:00,40.93,40.94,40.91,40.94,18400.0,29.1045,29.1116,29.0903,29.1116,18400.0
2012-10-11 11:45:00,40.94,40.94,40.89,40.92,30000.0,29.1116,29.1116,29.0761,29.0974,30000.0
2012-10-11 11:50:00,40.93,40.93,40.88,40.89,25200.0,29.1045,29.1045,29.069,29.0761,25200.0
2012-10-11 11:55:00,40.88,40.93,40.88,40.93,6500.0,29.069,29.1045,29.069,29.1045,6500.0
2012-10-11 12:00:00,40.93,40.94,40.9,40.9,8700.0,29.1045,29.1116,29.0832,29.0832,8700.0
2012-10-11 12:05:00,40.9,40.91,40.88,40.89,11000.0,29.0832,29.0903,29.069,29.0761,11000.0
2012-10-11 12:10:00,40.88,40.9,40.87,40.88,12500.0,29.069,29.0832,29.0619,29.069,12500.0
2012-10-11 12:15:00,40.89,40.91,40.89,40.91,11200.0,29.0761,29.0903,29.0761,29.0903,11200.0
2012-10-11 12:20:00,40.91,40.92,40.9,40.91,12700.0,29.0903,29.0974,29.0832,29.0903,12700.0
2012-10-11 12:25:00,40.91,40.92,40.9,40.92,23000.0,29.0903,29.0974,29.0832,29.0974,23000.0
2012-10-11 12:30:00,40.92,40.95,40.92,40.95,7200.0,29.0974,29.1187,29.0974,29.1187,7200.0
2012-10-11 12:35:00,40.95,40.97,40.95,40.97,5200.0,29.1187,29.133,29.1187,29.133,5200.0
2012-10-11 12:40:00,40.96,40.96,40.93,40.94,9300.0,29.1258,29.1258,29.1045,29.1116,9300.0
2012-10-11 12:45:00,40.93,40.97,40.93,40.96,12400.0,29.1045,29.133,29.1045,29.1258,12400.0
2012-10-11 12:50:00,40.97,41.0,40.97,41.0,10200.0,29.133,29.1543,29.133,29.1543,10200.0
2012-10-11 12:55:00,41.0,41.03,40.99,41.01,27700.0,29.1543,29.1756,29.1472,29.1614,27700.0
2012-10-11 13:00:00,41.0,41.03,40.99,41.0,27800.0,29.1543,29.1756,29.1472,29.1543,27800.0
2012-10-11 13:05:00,41.0,41.01,40.99,40.99,6100.0,29.1543,29.1614,29.1472,29.1472,6100.0
2012-10-11 13:10:00,40.99,41.01,40.99,40.99,18300.0,29.1472,29.1614,29.1472,29.1472,18300.0
2012-10-11 13:15:00,40.99,41.03,40.99,41.03,11900.0,29.1472,29.1756,29.1472,29.1756,11900.0
2012-10-11 13:20:00,41.03,41.04,41.02,41.03,27700.0,29.1756,29.1827,29.1685,29.1756,27700.0
2012-10-11 13:25:00,41.03,41.05,41.03,41.05,13700.0,29.1756,29.1898,29.1756,29.1898,13700.0
2012-10-11 13:30:00,41.04,41.04,40.99,41.0,17100.0,29.1827,29.1827,29.1472,29.1543,17100.0
2012-10-11 13:35:00,41.0,41.01,40.99,40.99,28900.0,29.1543,29.1614,29.1472,29.1472,28900.0
2012-10-11 13:40:00,41.0,41.0,40.92,40.92,62200.0,29.1543,29.1543,29.0974,29.0974,62200.0
2012-10-11 13:45:00,40.93,40.93,40.88,40.88,35100.0,29.1045,29.1045,29.069,29.069,35100.0
2012-10-11 13:50:00,40.89,40.9,40.88,40.9,21600.0,29.0761,29.0832,29.069,29.0832,21600.0
2012-10-11 13:55:00,40.9,40.93,40.9,40.93,15700.0,29.0832,29.1045,29.0832,29.1045,15700.0
2012-10-11 14:00:00,40.93,40.97,40.92,40.96,25300.0,29.1045,29.133,29.0974,29.1258,25300.0
2012-10-11 14:05:00,40.96,40.97,40.95,40.96,12800.0,29.1258,29.133,29.1187,29.1258,12800.0
2012-10-11 14:10:00,40.95,40.99,40.95,40.97,18300.0,29.1187,29.1472,29.1187,29.133,18300.0
2012-10-11 14:15:00,40.97,40.98,40.96,40.98,9200.0,29.133,29.1401,29.1258,29.1401,9200.0
2012-10-11 14:20:00,40.98,41.0,40.96,41.0,34100.0,29.1401,29.1543,29.1258,29.1543,34100.0
2012-10-11 14:25:00,41.01,41.03,41.01,41.03,13700.0,29.1614,29.1756,29.1614,29.1756,13700.0
2012-10-11 14:30:00,41.03,41.03,40.98,41.0,54500.0,29.1756,29.1756,29.1401,29.1543,54500.0
2012-10-11 14:35:00,41.0,41.01,40.99,41.0,35600.0,29.1543,29.1614,29.1472,29.1543,35600.0
2012-10-11 14:40:00,41.0,41.0,40.94,40.94,30800.0,29.1543,29.1543,29.1116,29.1116,30800.0
2012-10-11 14:45:00,40.94,40.95,40.91,40.92,34400.0,29.1116,29.1187,29.0903,29.0974,34400.0
2012-10-11 14:50:00,40.92,40.97,40.92,40.96,21900.0,29.0974,29.133,29.0974,29.1258,21900.0
2012-10-11 14:55:00,40.96,40.96,40.95,40.96,14600.0,29.1258,29.1258,29.1187,29.1258,14600.0
2012-10-11 15:00:00,40.96,40.98,40.94,40.94,38800.0,29.1258,29.1401,29.1116,29.1116,38800.0
2012-10-11 15:05:00,40.95,40.95,40.91,40.91,59900.0,29.1187,29.1187,29.0903,29.0903,59900.0
2012-10-11 15:10:00,40.92,40.93,40.91,40.91,88000.0,29.0974,29.1045,29.0903,29.0903,88000.0
2012-10-11 15:15:00,40.92,40.92,40.9,40.92,32200.0,29.0974,29.0974,29.0832,29.0974,32200.0
2012-10-11 15:20:00,40.91,40.93,40.89,40.93,38900.0,29.0903,29.1045,29.0761,29.1045,38900.0
2012-10-11 15:25:00,40.93,40.97,40.92,40.96,28600.0,29.1045,29.133,29.0974,29.1258,28600.0
2012-10-11 15:30:00,40.97,40.98,40.96,40.98,31700.0,29.133,29.1401,29.1258,29.1401,31700.0
2012-10-11 15:35:00,40.98,40.98,40.96,40.97,24100.0,29.1401,29.1401,29.1258,29.133,24100.0
2012-10-11 15:40:00,40.97,40.97,40.92,40.93,45800.0,29.133,29.133,29.0974,29.1045,45800.0
2012-10-11 15:45:00,40.92,40.93,40.9,40.91,85400.0,29.0974,29.1045,29.0832,29.0903,85400.0
2012-10-11 15:50:00,40.91,40.94,40.9,40.93,78400.0,29.0903,29.1116,29.0832,29.1045,78400.0
2012-10-11 15:55:00,40.94,40.94,40.92,40.92,147500.0,29.1116,29.1116,29.0974,29.0974,147500.0
2012-10-12 09:30:00,41.06,41.12,40.98,41.06,41900.0,29.197,29.2396,29.1401,29.197,41900.0
2012-10-12 09:35:00,41.09,41.1,41.04,41.05,5400.0,29.2183,29.2254,29.1827,29.1898,5400.0
2012-10-12 09:40:00,41.07,41.08,41.02,41.06,13900.0,29.2041,29.2112,29.1685,29.197,13900.0
2012-10-12 09:45:00,41.05,41.1,41.04,41.08,26900.0,29.1898,29.2254,29.1827,29.2112,26900.0
2012-10-12 09:50:00,41.09,41.12,41.05,41.11,40100.0,29.2183,29.2396,29.1898,29.2325,40100.0
2012-10-12 09:55:00,41.07,41.16,41.07,41.16,15400.0,29.2041,29.2681,29.2041,29.2681,15400.0
2012-10-12 10:00:00,41.16,41.18,41.12,41.14,33400.0,29.2681,29.2823,29.2396,29.2538,33400.0
2012-10-12 10:05:00,41.15,41.17,41.14,41.15,28200.0,29.261,29.2752,29.2538,29.261,28200.0
2012-10-12 10:10:00,41.14,41.19,41.14,41.19,23400.0,29.2538,29.2894,29.2538,29.2894,23400.0
2012-10-12 10:15:00,41.19,41.2,41.15,41.18,35600.0,29.2894,29.2965,29.261,29.2823,35600.0
2012-10-12 10:20:00,41.18,41.22,41.17,41.2,35900.0,29.2823,29.3107,29.2752,29.2965,35900.0
2012-10-12 10:25:00,41.2,41.21,41.16,41.18,23700.0,29.2965,29.3036,29.2681,29.2823,23700.0
2012-10-12 10:30:00,41.18,41.18,41.13,41.14,33800.0,29.2823,29.2823,29.2467,29.2538,33800.0
2012-10-12 10:35:00,41.13,41.17,41.13,41.16,25400.0,29.2467,29.2752,29.2467,29.2681,25400.0
2012-10-12 10:40:00,41.15,41.22,41.15,41.2,32400.0,29.261,29.3107,29.261,29.2965,32400.0
2012-10-12 10:45:00,41.19,41.19,41.13,41.13,31800.0,29.2894,29.2894,29.2467,29.2467,31800.0
2012-10-12 10:50:00,41.13,41.17,41.11,41.17,41500.0,29.2467,29.2752,29.2325,29.2752,41500.0
2012-10-12 10:55:00,41.16,41.18,41.15,41.15,31500.0,29.2681,29.2823,29.261,29.261,31500.0
2012-10-12 11:00:00,41.15,41.16,41.12,41.15,27200.0,29.261,29.2681,29.2396,29.261,27200.0
2012-10-12 11:05:00,41.16,41.18,41.15,41.15,24500.0,29.2681,29.2823,29.261,29.261,24500.0
2012-10-12 11:10:00,41.14,41.14,41.09,41.1,29100.0,29.2538,29.2538,29.2183,29.2254,29100.0
2012-10-12 11:15:00,41.09,41.11,41.07,41.1,45900.0,29.2183,29.2325,29.2041,29.2254,45900.0
2012-10-12 11:20:00,41.11,41.14,41.08,41.08,27500.0,29.2325,29.2538,29.2112,29.2112,27500.0
2012-10-12 11:25:00,41.08,41.13,41.07,41.08,26600.0,29.2112,29.2467,29.2041,29.2112,26600.0
2012-10-12 11:30:00,41.07,41.08,41.0,41.02,49200.0,29.2041,29.2112,29.1543,29.1685,49200.0
2012-10-12 11:35:00,41.01,41.06,40.98,40.99,48400.0,29.1614,29.197,29.1401,29.1472,48400.0
2012-10-12 11:40:00,41.0,41.04,40.97,41.01,44500.0,29.1543,29.1827,29.133,29.1614,44500.0
2012-10-12 11:45:00,41.0,41.09,41.0,41.07,35800.0,29.1543,29.2183,29.1543,29.2041,35800.0
2012-10-12 11:50:00,41.07,41.07,41.02,41.03,24100.0,29.2041,29.2041,29.1685,29.1756,24100.0
2012-10-12 11:55:00,41.03,41.04,41.0,41.0,16300.0,29.1756,29.1827,29.1543,29.1543,16300.0
2012-10-12 12:00:00,41.01,41.03,41.0,41.01,32200.0,29.1614,29.1756,29.1543,29.1614,32200.0
2012-10-12 12:05:00,41.01,41.05,41.01,41.04,34100.0,29.1614,29.1898,29.1614,29.1827,34100.0
2012-10-12 12:10:00,41.03,41.04,41.02,41.02,18200.0,29.1756,29.1827,29.1685,29.1685,18200.0
2012-10-12 12:15:00,41.02,41.03,41.01,41.02,18200.0,29.1685,29.1756,29.1614,29.1685,18200.0
2012-10-12 12:20:00,41.02,41.05,41.01,41.03,29900.0,29.1685,29.1898,29.1614,29.1756,29900.0
2012-10-12 12:25:00,41.02,41.03,41.01,41.02,19000.0,29.1685,29.1756,29.1614,29.1685,19000.0
2012-10-12 12:30:00,41.02,41.05,41.02,41.05,37100.0,29.1685,29.1898,29.1685,29.1898,37100.0
2012-10-12 12:35:00,41.05,41.05,41.03,41.03,14400.0,29.1898,29.1898,29.1756,29.1756,14400.0
2012-10-12 12:40:00,41.03,41.04,41.0,41.0,28500.0,29.1756,29.1827,29.1543,29.1543,28500.0
2012-10-12 12:45:00,41.0,41.02,41.0,41.02,17000.0,29.1543,29.1685,29.1543,29.1685,17000.0
2012-10-12 12:50:00,41.03,41.03,41.01,41.02,24300.0,29.1756,29.1756,29.1614,29.1685,24300.0
2012-10-12 12:55:00,41.03,41.04,40.99,41.0,81300.0,29.1756,29.1827,29.1472,29.1543,81300.0
2012-10-12 13:00:00,41.0,41.0,40.97,40.98,72000.0,29.1543,29.1543,29.133,29.1401,72000.0
2012-10-12 13:05:00,40.99,41.0,40.97,40.98,66600.0,29.1472,29.1543,29.133,29.1401,66600.0
2012-10-12 13:10:00,40.97,40.97,40.93,40.93,33000.0,29.133,29.133,29.1045,29.1045,33000.0
2012-10-12 13:15:00,40.93,40.95,40.93,40.94,17800.0,29.1045,29.1187,29.1045,29.1116,17800.0
2012-10-12 13:20:00,40.94,40.95,40.92,40.93,45400.0,29.1116,29.1187,29.0974,29.1045,45400.0
2012-10-12 13:25:00,40.92,40.95,40.92,40.95,31600.0,29.0974,29.1187,29.0974,29.1187,31600.0
2012-10-12 13:30:00,40.94,40.94,40.92,40.93,19500.0,29.1116,29.1116,29.0974,29.1045,19500.0
2012-10-12 13:35:00,40.93,40.95,40.92,40.95,37100.0,29.1045,29.1187,29.0974,29.1187,37100.0
2012-10-12 13:40:00,40.95,40.96,40.93,40.94,17700.0,29.1187,29.1258,29.1045,29.1116,17700.0
2012-10-12 13:45:00,40.93,40.95,40.93,40.94,17300.0,29.1045,29.1187,29.1045,29.1116,17300.0
2012-10-12 13:50:00,40.93,40.98,40.93,40.97,51000.0,29.1045,29.1401,29.1045,29.133,51000.0
2012-10-12 13:55:00,40.97,41.0,40.96,41.0,43000.0,29.133,29.1543,29.1258,29.1543,43000.0
2012-10-12 14:00:00,41.0,41.01,40.94,40.96,25700.0,29.1543,29.1614,29.1116,29.1258,25700.0
2012-10-12 14:05:00,40.96,40.96,40.94,40.94,11900.0,29.1258,29.1258,29.1116,29.1116,11900.0
2012-10-12 14:10:00,40.95,40.95,40.93,40.93,28100.0,29.1187,29.1187,29.1045,29.1045,28100.0
2012-10-12 14:15:00,40.93,40.94,40.92,40.94,29600.0,29.1045,29.1116,29.0974,29.1116,29600.0
2012-10-12 14:20:00,40.94,40.95,40.92,40.92,28600.0,29.1116,29.1187,29.0974,29.0974,28600.0
2012-10-12 14:25:00,40.92,40.93,40.91,40.93,21100.0,29.0974,29.1045,29.0903,29.1045,21100.0
2012-10-12 14:30:00,40.93,40.94,40.89,40.93,26800.0,29.1045,29.1116,29.0761,29.1045,26800.0
2012-10-12 14:35:00,40.93,40.93,40.91,40.93,14700.0,29.1045,29.1045,29.0903,29.1045,14700.0
2012-10-12 14:40:00,40.94,40.96,40.91,40.95,30900.0,29.1116,29.1258,29.0903,29.1187,30900.0
2012-10-12 14:45:00,40.95,40.98,40.95,40.98,11500.0,29.1187,29.1401,29.1187,29.1401,11500.0
2012-10-12 14:50:00,40.97,41.0,40.94,40.94,76800.0,29.133,29.1543,29.1116,29.1116,76800.0
2012-10-12 14:55:00,40.93,40.94,40.89,40.9,48900.0,29.1045,29.1116,29.0761,29.0832,48900.0
2012-10-12 15:00:00,40.9,40.9,40.87,40.88,189900.0,29.0832,29.0832,29.0619,29.069,189900.0
2012-10-12 15:05:00,40.87,40.89,40.86,40.89,44100.0,29.0619,29.0761,29.0547,29.0761,44100.0
2012-10-12 15:10:00,40.88,40.91,40.87,40.88,38500.0,29.069,29.0903,29.0619,29.069,38500.0
2012-10-12 15:15:00,40.88,40.88,40.86,40.87,26800.0,29.069,29.069,29.0547,29.0619,26800.0
2012-10-12 15:20:00,40.88,40.89,40.86,40.86,40900.0,29.069,29.0761,29.0547,29.0547,40900.0
2012-10-12 15:25:00,40.86,40.89,40.85,40.88,33700.0,29.0547,29.0761,29.0476,29.069,33700.0
2012-10-12 15:30:00,40.89,40.89,40.86,40.88,35600.0,29.0761,29.0761,29.0547,29.069,35600.0
2012-10-12 15:35:00,40.89,40.89,40.86,40.87,33600.0,29.0761,29.0761,29.0547,29.0619,33600.0
2012-10-12 15:40:00,40.87,40.89,40.86,40.89,31300.0,29.0619,29.0761,29.0547,29.0761,31300.0
2012-10-12 15:45:00,40.88,40.89,40.82,40.83,67700.0,29.069,29.0761,29.0263,29.0334,67700.0
2012-10-12 15:50:00,40.83,40.87,40.82,40.87,49800.0,29.0334,29.0619,29.0263,29.0619,49800.0
2012-10-12 15:55:00,40.87,40.92,40.86,40.9,103300.0,29.0619,29.0974,29.0547,29.0832,103300.0
2012-10-15 09:30:00,41.07,41.25,41.04,41.23,76600.0,29.2041,29.3321,29.1827,29.3178,76600.0
2012-10-15 09:35:00,41.24,41.26,41.16,41.25,43100.0,29.325,29.3392,29.2681,29.3321,43100.0
2012-10-15 09:40:00,41.24,41.28,41.12,41.26,46200.0,29.325,29.3534,29.2396,29.3392,46200.0
2012-10-15 09:45:00,41.26,41.32,41.18,41.19,44900.0,29.3392,29.3818,29.2823,29.2894,44900.0
2012-10-15 09:50:00,41.19,41.22,41.07,41.09,37000.0,29.2894,29.3107,29.2041,29.2183,37000.0
2012-10-15 09:55:00,41.08,41.21,41.07,41.19,22400.0,29.2112,29.3036,29.2041,29.2894,22400.0
2012-10-15 10:00:00,41.19,41.29,41.14,41.27,20500.0,29.2894,29.3605,29.2538,29.3463,20500.0
2012-10-15 10:05:00,41.27,41.31,41.15,41.17,29900.0,29.3463,29.3747,29.261,29.2752,29900.0
2012-10-15 10:10:00,41.18,41.19,41.1,41.1,22600.0,29.2823,29.2894,29.2254,29.2254,22600.0
2012-10-15 10:15:00,41.1,41.17,41.09,41.17,34300.0,29.2254,29.2752,29.2183,29.2752,34300.0
2012-10-15 10:20:00,41.18,41.2,41.15,41.18,45900.0,29.2823,29.2965,29.261,29.2823,45900.0
2012-10-15 10:25:00,41.18,41.24,41.18,41.2,26800.0,29.2823,29.325,29.2823,29.2965,26800.0
2012-10-15 10:30:00,41.19,41.22,41.17,41.19,19100.0,29.2894,29.3107,29.2752,29.2894,19100.0
2012-10-15 10:35:00,41.19,41.19,41.14,41.16,18400.0,29.2894,29.2894,29.2538,29.2681,18400.0
2012-10-15 10:40:00,41.16,41.17,41.13,41.16,16800.0,29.2681,29.2752,29.2467,29.2681,16800.0
2012-10-15 10:45:00,41.17,41.18,41.13,41.15,34000.0,29.2752,29.2823,29.2467,29.261,34000.0
2012-10-15 10:50:00,41.15,41.21,41.14,41.2,21400.0,29.261,29.3036,29.2538,29.2965,21400.0
2012-10-15 10:55:00,41.2,41.21,41.17,41.19,18400.0,29.2965,29.3036,29.2752,29.2894,18400.0
2012-10-15 11:00:00,41.18,41.19,41.14,41.15,25400.0,29.2823,29.2894,29.2538,29.261,25400.0
2012-10-15 11:05:00,41.15,41.19,41.14,41.14,19400.0,29.261,29.2894,29.2538,29.2538,19400.0
2012-10-15 11:10:00,41.14,41.15,41.11,41.14,26700.0,29.2538,29.261,29.2325,29.2538,26700.0
2012-10-15 11:15:00,41.13,41.13,41.05,41.06,20600.0,29.2467,29.2467,29.1898,29.197,20600.0
2012-10-15 11:20:00,41.07,41.08,41.05,41.06,16600.0,29.2041,29.2112,29.1898,29.197,16600.0
2012-10-15 11:25:00,41.06,41.08,41.05,41.06,23800.0,29.197,29.2112,29.1898,29.197,23800.0
2012-10-15 11:30:00,41.06,41.07,41.05,41.06,11300.0,29.197,29.2041,29.1898,29.197,11300.0
2012-10-15 11:35:00,41.07,41.11,41.07,41.08,19600.0,29.2041,29.2325,29.2041,29.2112,19600.0
2012-10-15 11:40:00,41.08,41.17,41.08,41.16,16700.0,29.2112,29.2752,29.2112,29.2681,16700.0
2012-10-15 11:45:00,41.15,41.16,41.11,41.12,14000.0,29.261,29.2681,29.2325,29.2396,14000.0
2012-10-15 11:50:00,41.12,41.12,41.07,41.08,14500.0,29.2396,29.2396,29.2041,29.2112,14500.0
2012-10-15 11:55:00,41.07,41.12,41.07,41.12,13100.0,29.2041,29.2396,29.2041,29.2396,13100.0
2012-10-15 12:00:00,41.12,41.18,41.12,41.18,29100.0,29.2396,29.2823,29.2396,29.2823,29100.0
2012-10-15 12:05:00,41.17,41.18,41.16,41.17,18100.0,29.2752,29.2823,29.2681,29.2752,18100.0
2012-10-15 12:10:00,41.17,41.17,41.15,41.15,28900.0,29.2752,29.2752,29.261,29.261,28900.0
2012-10-15 12:15:00,41.15,41.16,41.15,41.16,15800.0,29.261,29.2681,29.261,29.2681,15800.0
2012-10-15 12:20:00,41.16,41.24,41.15,41.23,29100.0,29.2681,29.325,29.261,29.3178,29100.0
2012-10-15 12:25:00,41.23,41.3,41.22,41.3,17400.0,29.3178,29.3676,29.3107,29.3676,17400.0
2012-10-15 12:30:00,41.3,41.31,41.29,41.31,23000.0,29.3676,29.3747,29.3605,29.3747,23000.0
2012-10-15 12:35:00,41.31,41.32,41.29,41.32,10800.0,29.3747,29.3818,29.3605,29.3818,10800.0
2012-10-15 12:40:00,41.32,41.37,41.32,41.36,31000.0,29.3818,29.4174,29.3818,29.4103,31000.0
2012-10-15 12:45:00,41.36,41.4,41.35,41.4,22200.0,29.4103,29.4387,29.4032,29.4387,22200.0
2012-10-15 12:50:00,41.39,41.46,41.39,41.46,47400.0,29.4316,29.4814,29.4316,29.4814,47400.0
2012-10-15 12:55:00,41.46,41.48,41.45,41.45,43900.0,29.4814,29.4956,29.4743,29.4743,43900.0
2012-10-15 13:00:00,41.45,41.46,41.42,41.46,19800.0,29.4743,29.4814,29.4529,29.4814,19800.0
2012-10-15 13:05:00,41.47,41.47,41.45,41.45,9000.0,29.4885,29.4885,29.4743,29.4743,9000.0
2012-10-15 13:10:00,41.46,41.47,41.44,41.45,9600.0,29.4814,29.4885,29.4672,29.4743,9600.0
2012-10-15 13:15:00,41.44,41.45,41.43,41.44,12600.0,29.4672,29.4743,29.4601,29.4672,12600.0
2012-10-15 13:20:00,41.44,41.45,41.43,41.44,21300.0,29.4672,29.4743,29.4601,29.4672,21300.0
2012-10-15 13:25:00,41.44,41.46,41.43,41.45,20200.0,29.4672,29.4814,29.4601,29.4743,20200.0
2012-10-15 13:30:00,41.45,41.45,41.4,41.41,29000.0,29.4743,29.4743,29.4387,29.4458,29000.0
2012-10-15 13:35:00,41.41,41.41,41.38,41.38,33000.0,29.4458,29.4458,29.4245,29.4245,33000.0
2012-10-15 13:40:00,41.38,41.39,41.38,41.39,4700.0,29.4245,29.4316,29.4245,29.4316,4700.0
2012-10-15 13:45:00,41.38,41.41,41.38,41.41,29300.0,29.4245,29.4458,29.4245,29.4458,29300.0
2012-10-15 13:50:00,41.41,41.42,41.4,41.42,23200.0,29.4458,29.4529,29.4387,29.4529,23200.0
2012-10-15 13:55:00,41.42,41.44,41.42,41.44,18400.0,29.4529,29.4672,29.4529,29.4672,18400.0
2012-10-15 14:00:00,41.44,41.48,41.44,41.47,34200.0,29.4672,29.4956,29.4672,29.4885,34200.0
2012-10-15 14:05:00,41.47,41.5,41.46,41.47,75700.0,29.4885,29.5098,29.4814,29.4885,75700.0
2012-10-15 14:10:00,41.48,41.48,41.46,41.46,9000.0,29.4956,29.4956,29.4814,29.4814,9000.0
2012-10-15 14:15:00,41.46,41.47,41.46,41.46,8400.0,29.4814,29.4885,29.4814,29.4814,8400.0
2012-10-15 14:20:00,41.46,41.48,41.45,41.47,13500.0,29.4814,29.4956,29.4743,29.4885,13500.0
2012-10-15 14:25:00,41.46,41.49,41.45,41.48,25000.0,29.4814,29.5027,29.4743,29.4956,25000.0
2012-10-15 14:30:00,41.48,41.51,41.47,41.5,45500.0,29.4956,29.5169,29.4885,29.5098,45500.0
2012-10-15 14:35:00,41.5,41.52,41.5,41.52,20600.0,29.5098,29.5241,29.5098,29.5241,20600.0
2012-10-15 14:40:00,41.52,41.54,41.52,41.52,21500.0,29.5241,29.5383,29.5241,29.5241,21500.0
2012-10-15 14:45:00,41.52,41.52,41.5,41.5,5200.0,29.5241,29.5241,29.5098,29.5098,5200.0
2012-10-15 14:50:00,41.5,41.51,41.5,41.51,11100.0,29.5098,29.5169,29.5098,29.5169,11100.0
2012-10-15 14:55:00,41.5,41.51,41.49,41.5,19600.0,29.5098,29.5169,29.5027,29.5098,19600.0
2012-10-15 15:00:00,41.5,41.5,41.47,41.48,32000.0,29.5098,29.5098,29.4885,29.4956,32000.0
2012-10-15 15:05:00,41.47,41.48,41.46,41.48,34700.0,29.4885,29.4956,29.4814,29.4956,34700.0
2012-10-15 15:10:00,41.47,41.49,41.45,41.46,40700.0,29.4885,29.5027,29.4743,29.4814,40700.0
2012-10-15 15:15:00,41.47,41.52,41.46,41.51,35000.0,29.4885,29.5241,29.4814,29.5169,35000.0
2012-10-15 15:20:00,41.52,41.54,41.47,41.54,49700.0,29.5241,29.5383,29.4885,29.5383,49700.0
2012-10-15 15:25:00,41.54,41.54,41.52,41.54,40000.0,29.5383,29.5383,29.5241,29.5383,40000.0
2012-10-15 15:30:00,41.54,41.54,41.49,41.5,34500.0,29.5383,29.5383,29.5027,29.5098,34500.0
2012-10-15 15:35:00,41.49,41.53,41.49,41.52,48600.0,29.5027,29.5312,29.5027,29.5241,48600.0
2012-10-15 15:40:00,41.52,41.55,41.52,41.55,59700.0,29.5241,29.5454,29.5241,29.5454,59700.0
2012-10-15 15:45:00,41.55,41.58,41.54,41.55,95600.0,29.5454,29.5667,29.5383,29.5454,95600.0
2012-10-15 15:50:00,41.56,41.59,41.56,41.59,62600.0,29.5525,29.5738,29.5525,29.5738,62600.0
2012-10-15 15:55:00,41.59,41.61,41.58,41.61,137700.0,29.5738,29.5881,29.5667,29.5881,137700.0
2012-10-16 09:30:00,41.75,41.87,41.7,41.75,24000.0,29.6876,29.7729,29.652,29.6876,24000.0
2012-10-16 09:35:00,41.76,41.86,41.76,41.84,15700.0,29.6947,29.7658,29.6947,29.7516,15700.0
2012-10-16 09:40:00,41.84,41.85,41.81,41.84,15300.0,29.7516,29.7587,29.7303,29.7516,15300.0
2012-10-16 09:45:00,41.84,41.84,41.8,41.82,19200.0,29.7516,29.7516,29.7232,29.7374,19200.0
2012-10-16 09:50:00,41.82,41.86,41.81,41.85,19800.0,29.7374,29.7658,29.7303,29.7587,19800.0
2012-10-16 09:55:00,41.86,41.86,41.83,41.85,20200.0,29.7658,29.7658,29.7445,29.7587,20200.0
2012-10-16 10:00:00,41.86,41.9,41.86,41.89,13800.0,29.7658,29.7943,29.7658,29.7872,13800.0
2012-10-16 10:05:00,41.9,41.93,41.85,41.86,16500.0,29.7943,29.8156,29.7587,29.7658,16500.0
2012-10-16 10:10:00,41.85,41.89,41.85,41.87,18500.0,29.7587,29.7872,29.7587,29.7729,18500.0
2012-10-16 10:15:00,41.88,41.89,41.85,41.85,33800.0,29.78,29.7872,29.7587,29.7587,33800.0
2012-10-16 10:20:00,41.84,41.84,41.8,41.82,16000.0,29.7516,29.7516,29.7232,29.7374,16000.0
2012-10-16 10:25:00,41.82,41.85,41.81,41.83,32100.0,29.7374,29.7587,29.7303,29.7445,32100.0
2012-10-16 10:30:00,41.84,41.87,41.84,41.85,29100.0,29.7516,29.7729,29.7516,29.7587,29100.0
2012-10-16 10:35:00,41.84,41.84,41.79,41.79,23300.0,29.7516,29.7516,29.716,29.716,23300.0
2012-10-16 10:40:00,41.79,41.81,41.77,41.81,21500.0,29.716,29.7303,29.7018,29.7303,21500.0
2012-10-16 10:45:00,41.79,41.8,41.77,41.77,16100.0,29.716,29.7232,29.7018,29.7018,16100.0
2012-10-16 10:50:00,41.77,41.78,41.7,41.7,49300.0,29.7018,29.7089,29.652,29.652,49300.0
2012-10-16 10:55:00,41.69,41.79,41.69,41.75,19200.0,29.6449,29.716,29.6449,29.6876,19200.0
2012-10-16 11:00:00,41.75,41.75,41.72,41.73,15100.0,29.6876,29.6876,29.6663,29.6734,15100.0
2012-10-16 11:05:00,41.74,41.74,41.73,41.73,12300.0,29.6805,29.6805,29.6734,29.6734,12300.0
2012-10-16 11:10:00,41.73,41.75,41.72,41.75,10400.0,29.6734,29.6876,29.6663,29.6876,10400.0
2012-10-16 11:15:00,41.74,41.77,41.74,41.76,13900.0,29.6805,29.7018,29.6805,29.6947,13900.0
2012-10-16 11:20:00,41.78,41.78,41.76,41.77,8800.0,29.7089,29.7089,29.6947,29.7018,8800.0
2012-10-16 11:25:00,41.77,41.81,41.77,41.81,23000.0,29.7018,29.7303,29.7018,29.7303,23000.0
2012-10-16 11:30:00,41.81,41.83,41.77,41.78,23900.0,29.7303,29.7445,29.7018,29.7089,23900.0
2012-10-16 11:35:00,41.77,41.8,41.77,41.8,27200.0,29.7018,29.7232,29.7018,29.7232,27200.0
2012-10-16 11:40:00,41.8,41.81,41.79,41.79,18400.0,29.7232,29.7303,29.716,29.716,18400.0
2012-10-16 11:45:00,41.79,41.82,41.79,41.8,8100.0,29.716,29.7374,29.716,29.7232,8100.0
2012-10-16 11:50:00,41.8,41.83,41.8,41.83,14700.0,29.7232,29.7445,29.7232,29.7445,14700.0
2012-10-16 11:55:00,41.83,41.86,41.83,41.85,18100.0,29.7445,29.7658,29.7445,29.7587,18100.0
2012-10-16 12:00:00,41.85,41.87,41.84,41.86,9300.0,29.7587,29.7729,29.7516,29.7658,9300.0
2012-10-16 12:05:00,41.86,41.92,41.86,41.91,19800.0,29.7658,29.8085,29.7658,29.8014,19800.0
2012-10-16 12:10:00,41.9,41.91,41.89,41.9,12000.0,29.7943,29.8014,29.7872,29.7943,12000.0
2012-10-16 12:15:00,41.9,41.91,41.89,41.9,14800.0,29.7943,29.8014,29.7872,29.7943,14800.0
2012-10-16 12:20:00,41.9,41.93,41.9,41.91,8500.0,29.7943,29.8156,29.7943,29.8014,8500.0
2012-10-16 12:25:00,41.9,41.92,41.9,41.91,11800.0,29.7943,29.8085,29.7943,29.8014,11800.0
2012-10-16 12:30:00,41.91,41.93,41.9,41.9,14200.0,29.8014,29.8156,29.7943,29.7943,14200.0
2012-10-16 12:35:00,41.91,41.92,41.9,41.9,11100.0,29.8014,29.8085,29.7943,29.7943,11100.0
2012-10-16 12:40:00,41.91,41.93,41.9,41.93,7000.0,29.8014,29.8156,29.7943,29.8156,7000.0
2012-10-16 12:45:00,41.93,41.93,41.89,41.91,16600.0,29.8156,29.8156,29.7872,29.8014,16600.0
2012-10-16 12:50:00,41.91,41.92,41.9,41.91,22100.0,29.8014,29.8085,29.7943,29.8014,22100.0
2012-10-16 12:55:00,41.89,41.92,41.88,41.89,15800.0,29.7872,29.8085,29.78,29.7872,15800.0
2012-10-16 13:00:00,41.9,41.91,41.89,41.9,8600.0,29.7943,29.8014,29.7872,29.7943,8600.0
2012-10-16 13:05:00,41.9,41.91,41.89,41.91,13800.0,29.7943,29.8014,29.7872,29.8014,13800.0
2012-10-16 13:10:00,41.91,41.91,41.9,41.91,3400.0,29.8014,29.8014,29.7943,29.8014,3400.0
2012-10-16 13:15:00,41.91,41.95,41.91,41.95,30800.0,29.8014,29.8298,29.8014,29.8298,30800.0
2012-10-16 13:20:00,41.95,41.97,41.95,41.97,10000.0,29.8298,29.844,29.8298,29.844,10000.0
2012-10-16 13:25:00,41.97,41.98,41.95,41.96,17700.0,29.844,29.8512,29.8298,29.8369,17700.0
2012-10-16 13:30:00,41.95,41.98,41.95,41.96,27100.0,29.8298,29.8512,29.8298,29.8369,27100.0
2012-10-16 13:35:00,41.95,41.98,41.95,41.98,27600.0,29.8298,29.8512,29.8298,29.8512,27600.0
2012-10-16 13:40:00,41.98,41.98,41.97,41.98,26100.0,29.8512,29.8512,29.844,29.8512,26100.0
2012-10-16 13:45:00,41.97,41.98,41.95,41.95,23300.0,29.844,29.8512,29.8298,29.8298,23300.0
2012-10-16 13:50:00,41.95,41.95,41.93,41.95,16800.0,29.8298,29.8298,29.8156,29.8298,16800.0
2012-10-16 13:55:00,41.94,41.97,41.94,41.97,16400.0,29.8227,29.844,29.8227,29.844,16400.0
2012-10-16 14:00:00,41.97,41.98,41.96,41.97,24800.0,29.844,29.8512,29.8369,29.844,24800.0
2012-10-16 14:05:00,41.97,41.97,41.92,41.93,15500.0,29.844,29.844,29.8085,29.8156,15500.0
2012-10-16 14:10:00,41.92,41.93,41.89,41.9,16100.0,29.8085,29.8156,29.7872,29.7943,16100.0
2012-10-16 14:15:00,41.91,41.91,41.89,41.89,15600.0,29.8014,29.8014,29.7872,29.7872,15600.0
2012-10-16 14:20:00,41.89,41.91,41.89,41.89,19800.0,29.7872,29.8014,29.7872,29.7872,19800.0
2012-10-16 14:25:00,41.89,41.91,41.88,41.9,15300.0,29.7872,29.8014,29.78,29.7943,15300.0
2012-10-16 14:30:00,41.91,41.91,41.9,41.91,10200.0,29.8014,29.8014,29.7943,29.8014,10200.0
2012-10-16 14:35:00,41.91,41.94,41.91,41.92,24200.0,29.8014,29.8227,29.8014,29.8085,24200.0
2012-10-16 14:40:00,41.93,41.96,41.92,41.93,16500.0,29.8156,29.8369,29.8085,29.8156,16500.0
2012-10-16 14:45:00,41.93,41.96,41.93,41.94,13000.0,29.8156,29.8369,29.8156,29.8227,13000.0
2012-10-16 14:50:00,41.93,41.96,41.91,41.95,14400.0,29.8156,29.8369,29.8014,29.8298,14400.0
2012-10-16 14:55:00,41.95,41.97,41.93,41.94,19100.0,29.8298,29.844,29.8156,29.8227,19100.0
2012-10-16 15:00:00,41.94,41.94,41.9,41.91,20300.0,29.8227,29.8227,29.7943,29.8014,20300.0
2012-10-16 15:05:00,41.91,41.93,41.9,41.92,29500.0,29.8014,29.8156,29.7943,29.8085,29500.0
2012-10-16 15:10:00,41.91,41.93,41.88,41.9,40000.0,29.8014,29.8156,29.78,29.7943,40000.0
2012-10-16 15:15:00,41.9,41.95,41.9,41.93,46200.0,29.7943,29.8298,29.7943,29.8156,46200.0
2012-10-16 15:20:00,41.94,41.94,41.92,41.93,25200.0,29.8227,29.8227,29.8085,29.8156,25200.0
2012-10-16 15:25:00,41.93,41.95,41.92,41.95,12700.0,29.8156,29.8298,29.8085,29.8298,12700.0
2012-10-16 15:30:00,41.95,41.99,41.95,41.98,44300.0,29.8298,29.8583,29.8298,29.8512,44300.0
2012-10-16 15:35:00,41.98,42.0,41.97,41.98,42800.0,29.8512,29.8654,29.844,29.8512,42800.0
2012-10-16 15:40:00,41.99,42.0,41.98,42.0,43100.0,29.8583,29.8654,29.8512,29.8654,43100.0
2012-10-16 15:45:00,41.99,42.0,41.98,41.99,31000.0,29.8583,29.8654,29.8512,29.8583,31000.0
2012-10-16 15:50:00,42.0,42.04,41.99,42.04,66100.0,29.8654,29.8938,29.8583,29.8938,66100.0
2012-10-16 15:55:00,42.04,42.07,42.03,42.06,175600.0,29.8938,29.9151,29.8867,29.908,175600.0
2012-10-17 09:30:00,42.1,42.13,42.0,42.06,40100.0,29.9365,29.9578,29.8654,29.908,40100.0
2012-10-17 09:35:00,42.07,42.09,41.91,41.91,25300.0,29.9151,29.9294,29.8014,29.8014,25300.0
2012-10-17 09:40:00,41.91,41.94,41.87,41.91,16300.0,29.8014,29.8227,29.7729,29.8014,16300.0
2012-10-17 09:45:00,41.91,41.94,41.87,41.91,17000.0,29.8014,29.8227,29.7729,29.8014,17000.0
2012-10-17 09:50:00,41.91,41.91,41.78,41.8,31300.0,29.8014,29.8014,29.7089,29.7232,31300.0
2012-10-17 09:55:00,41.8,41.91,41.8,41.86,22800.0,29.7232,29.8014,29.7232,29.7658,22800.0
2012-10-17 10:00:00,41.86,41.92,41.84,41.89,20900.0,29.7658,29.8085,29.7516,29.7872,20900.0
2012-10-17 10:05:00,41.91,41.92,41.87,41.92,15000.0,29.8014,29.8085,29.7729,29.8085,15000.0
2012-10-17 10:10:00,41.91,41.94,41.9,41.94,12500.0,29.8014,29.8227,29.7943,29.8227,12500.0
2012-10-17 10:15:00,41.95,41.96,41.85,41.85,21300.0,29.8298,29.8369,29.7587,29.7587,21300.0
2012-10-17 10:20:00,41.85,41.85,41.8,41.81,17400.0,29.7587,29.7587,29.7232,29.7303,17400.0
2012-10-17 10:25:00,41.82,41.87,41.8,41.87,19600.0,29.7374,29.7729,29.7232,29.7729,19600.0
2012-10-17 10:30:00,41.87,41.88,41.82,41.82,26400.0,29.7729,29.78,29.7374,29.7374,26400.0
2012-10-17 10:35:00,41.82,41.83,41.8,41.81,35100.0,29.7374,29.7445,29.7232,29.7303,35100.0
2012-10-17 10:40:00,41.81,41.83,41.8,41.82,25000.0,29.7303,29.7445,29.7232,29.7374,25000.0
2012-10-17 10:45:00,41.81,41.83,41.8,41.82,28700.0,29.7303,29.7445,29.7232,29.7374,28700.0
2012-10-17 10:50:00,41.83,41.83,41.78,41.79,33100.0,29.7445,29.7445,29.7089,29.716,33100.0
2012-10-17 10:55:00,41.79,41.8,41.75,41.78,31700.0,29.716,29.7232,29.6876,29.7089,31700.0
2012-10-17 11:00:00,41.78,41.79,41.72,41.74,27300.0,29.7089,29.716,29.6663,29.6805,27300.0
2012-10-17 11:05:00,41.74,41.75,41.7,41.7,24300.0,29.6805,29.6876,29.652,29.652,24300.0
2012-10-17 11:10:00,41.7,41.71,41.68,41.69,38100.0,29.652,29.6592,29.6378,29.6449,38100.0
2012-10-17 11:15:00,41.69,41.71,41.68,41.69,26600.0,29.6449,29.6592,29.6378,29.6449,26600.0
2012-10-17 11:20:00,41.69,41.71,41.69,41.69,24100.0,29.6449,29.6592,29.6449,29.6449,24100.0
2012-10-17 11:25:00,41.68,41.71,41.67,41.67,28800.0,29.6378,29.6592,29.6307,29.6307,28800.0
2012-10-17 11:30:00,41.67,41.69,41.66,41.69,28700.0,29.6307,29.6449,29.6236,29.6449,28700.0
2012-10-17 11:35:00,41.68,41.7,41.66,41.7,27200.0,29.6378,29.652,29.6236,29.652,27200.0
2012-10-17 11:40:00,41.69,41.71,41.66,41.67,22300.0,29.6449,29.6592,29.6236,29.6307,22300.0
2012-10-17 11:45:00,41.68,41.68,41.67,41.67,13900.0,29.6378,29.6378,29.6307,29.6307,13900.0
2012-10-17 11:50:00,41.68,41.68,41.66,41.66,16600.0,29.6378,29.6378,29.6236,29.6236,16600.0
2012-10-17 11:55:00,41.66,41.68,41.65,41.67,29400.0,29.6236,29.6378,29.6165,29.6307,29400.0
2012-10-17 12:00:00,41.68,41.71,41.67,41.69,42800.0,29.6378,29.6592,29.6307,29.6449,42800.0
2012-10-17 12:05:00,41.68,41.7,41.66,41.69,32100.0,29.6378,29.652,29.6236,29.6449,32100.0
2012-10-17 12:10:00,41.69,41.7,41.69,41.7,8900.0,29.6449,29.652,29.6449,29.652,8900.0
2012-10-17 12:15:00,41.7,41.7,41.68,41.69,20700.0,29.652,29.652,29.6378,29.6449,20700.0
2012-10-17 12:20:00,41.69,41.71,41.69,41.71,18900.0,29.6449,29.6592,29.6449,29.6592,18900.0
2012-10-17 12:25:00,41.71,41.71,41.67,41.67,17600.0,29.6592,29.6592,29.6307,29.6307,17600.0
2012-10-17 12:30:00,41.67,41.68,41.66,41.66,6700.0,29.6307,29.6378,29.6236,29.6236,6700.0
2012-10-17 12:35:00,41.67,41.68,41.65,41.65,28000.0,29.6307,29.6378,29.6165,29.6165,28000.0
2012-10-17 12:40:00,41.65,41.66,41.64,41.64,15600.0,29.6165,29.6236,29.6094,29.6094,15600.0
2012-10-17 12:45:00,41.64,41.65,41.63,41.64,11600.0,29.6094,29.6165,29.6023,29.6094,11600.0
2012-10-17 12:50:00,41.63,41.65,41.63,41.64,28900.0,29.6023,29.6165,29.6023,29.6094,28900.0
2012-10-17 12:55:00,41.64,41.66,41.64,41.65,26000.0,29.6094,29.6236,29.6094,29.6165,26000.0
2012-10-17 13:00:00,41.65,41.66,41.62,41.62,27600.0,29.6165,29.6236,29.5952,29.5952,27600.0
2012-10-17 13:05:00,41.62,41.65,41.62,41.65,21500.0,29.5952,29.6165,29.5952,29.6165,21500.0
2012-10-17 13:10:00,41.64,41.65,41.64,41.65,8700.0,29.6094,29.6165,29.6094,29.6165,8700.0
2012-10-17 13:15:00,41.64,41.65,41.62,41.62,12000.0,29.6094,29.6165,29.5952,29.5952,12000.0
2012-10-17 13:20:00,41.62,41.63,41.61,41.61,27500.0,29.5952,29.6023,29.5881,29.5881,27500.0
2012-10-17 13:25:00,41.62,41.62,41.6,41.6,9100.0,29.5952,29.5952,29.5809,29.5809,9100.0
2012-10-17 13:30:00,41.61,41.61,41.59,41.6,30100.0,29.5881,29.5881,29.5738,29.5809,30100.0
2012-10-17 13:35:00,41.6,41.62,41.6,41.61,19000.0,29.5809,29.5952,29.5809,29.5881,19000.0
2012-10-17 13:40:00,41.6,41.63,41.59,41.62,40500.0,29.5809,29.6023,29.5738,29.5952,40500.0
2012-10-17 13:45:00,41.62,41.62,41.58,41.59,14200.0,29.5952,29.5952,29.5667,29.5738,14200.0
2012-10-17 13:50:00,41.58,41.59,41.54,41.54,20900.0,29.5667,29.5738,29.5383,29.5383,20900.0
2012-10-17 13:55:00,41.54,41.57,41.52,41.57,34900.0,29.5383,29.5596,29.5241,29.5596,34900.0
2012-10-17 14:00:00,41.57,41.58,41.56,41.57,20900.0,29.5596,29.5667,29.5525,29.5596,20900.0
2012-10-17 14:05:00,41.58,41.6,41.58,41.6,15600.0,29.5667,29.5809,29.5667,29.5809,15600.0
2012-10-17 14:10:00,41.59,41.61,41.59,41.6,11400.0,29.5738,29.5881,29.5738,29.5809,11400.0
2012-10-17 14:15:00,41.61,41.61,41.55,41.55,30200.0,29.5881,29.5881,29.5454,29.5454,30200.0
2012-10-17 14:20:00,41.55,41.57,41.54,41.56,18100.0,29.5454,29.5596,29.5383,29.5525,18100.0
2012-10-17 14:25:00,41.56,41.58,41.56,41.57,8700.0,29.5525,29.5667,29.5525,29.5596,8700.0
2012-10-17 14:30:00,41.57,41.58,41.57,41.57,7400.0,29.5596,29.5667,29.5596,29.5596,7400.0
2012-10-17 14:35:00,41.57,41.59,41.57,41.59,22200.0,29.5596,29.5738,29.5596,29.5738,22200.0
2012-10-17 14:40:00,41.58,41.61,41.55,41.6,259500.0,29.5667,29.5881,29.5454,29.5809,259500.0
2012-10-17 14:45:00,41.6,41.6,41.55,41.55,22400.0,29.5809,29.5809,29.5454,29.5454,22400.0
2012-10-17 14:50:00,41.55,41.56,41.54,41.54,9500.0,29.5454,29.5525,29.5383,29.5383,9500.0
2012-10-17 14:55:00,41.54,41.58,41.54,41.58,31700.0,29.5383,29.5667,29.5383,29.5667,31700.0
2012-10-17 15:00:00,41.58,41.58,41.56,41.57,19800.0,29.5667,29.5667,29.5525,29.5596,19800.0
2012-10-17 15:05:00,41.58,41.59,41.57,41.58,36200.0,29.5667,29.5738,29.5596,29.5667,36200.0
2012-10-17 15:10:00,41.59,41.59,41.57,41.59,34800.0,29.5738,29.5738,29.5596,29.5738,34800.0
2012-10-17 15:15:00,41.59,41.59,41.57,41.59,41900.0,29.5738,29.5738,29.5596,29.5738,41900.0
2012-10-17 15:20:00,41.59,41.6,41.58,41.58,25500.0,29.5738,29.5809,29.5667,29.5667,25500.0
2012-10-17 15:25:00,41.58,41.6,41.58,41.59,30100.0,29.5667,29.5809,29.5667,29.5738,30100.0
2012-10-17 15:30:00,41.6,41.6,41.59,41.59,28800.0,29.5809,29.5809,29.5738,29.5738,28800.0
2012-10-17 15:35:00,41.6,41.63,41.59,41.63,66600.0,29.5809,29.6023,29.5738,29.6023,66600.0
2012-10-17 15:40:00,41.62,41.63,41.62,41.63,41500.0,29.5952,29.6023,29.5952,29.6023,41500.0
2012-10-17 15:45:00,41.63,41.63,41.6,41.62,59900.0,29.6023,29.6023,29.5809,29.5952,59900.0
2012-10-17 15:50:00,41.61,41.62,41.61,41.62,48000.0,29.5881,29.5952,29.5881,29.5952,48000.0
2012-10-17 15:55:00,41.62,41.63,41.61,41.63,97200.0,29.5952,29.6023,29.5881,29.6023,97200.0
2012-10-18 09:30:00,41.64,41.69,41.5,41.56,31700.0,29.6094,29.6449,29.5098,29.5525,31700.0
2012-10-18 09:35:00,41.58,41.62,41.56,41.59,12100.0,29.5667,29.5952,29.5525,29.5738,12100.0
2012-10-18 09:40:00,41.58,41.7,41.55,41.64,12900.0,29.5667,29.652,29.5454,29.6094,12900.0
2012-10-18 09:45:00,41.63,41.64,41.57,41.58,21600.0,29.6023,29.6094,29.5596,29.5667,21600.0
2012-10-18 09:50:00,41.59,41.64,41.59,41.6,12700.0,29.5738,29.6094,29.5738,29.5809,12700.0
2012-10-18 09:55:00,41.59,41.65,41.59,41.64,12200.0,29.5738,29.6165,29.5738,29.6094,12200.0
2012-10-18 10:00:00,41.64,41.7,41.55,41.6,50800.0,29.6094,29.652,29.5454,29.5809,50800.0
2012-10-18 10:05:00,41.6,41.67,41.53,41.66,18600.0,29.5809,29.6307,29.5312,29.6236,18600.0
2012-10-18 10:10:00,41.66,41.67,41.6,41.61,12800.0,29.6236,29.6307,29.5809,29.5881,12800.0
2012-10-18 10:15:00,41.62,41.63,41.51,41.53,20100.0,29.5952,29.6023,29.5169,29.5312,20100.0
2012-10-18 10:20:00,41.53,41.59,41.53,41.55,18000.0,29.5312,29.5738,29.5312,29.5454,18000.0
2012-10-18 10:25:00,41.56,41.59,41.52,41.52,31200.0,29.5525,29.5738,29.5241,29.5241,31200.0
2012-10-18 10:30:00,41.52,41.58,41.49,41.57,31300.0,29.5241,29.5667,29.5027,29.5596,31300.0
2012-10-18 10:35:00,41.57,41.62,41.57,41.58,13700.0,29.5596,29.5952,29.5596,29.5667,13700.0
2012-10-18 10:40:00,41.58,41.61,41.56,41.56,22100.0,29.5667,29.5881,29.5525,29.5525,22100.0
2012-10-18 10:45:00,41.56,41.56,41.49,41.56,27500.0,29.5525,29.5525,29.5027,29.5525,27500.0
2012-10-18 10:50:00,41.56,41.6,41.52,41.59,28200.0,29.5525,29.5809,29.5241,29.5738,28200.0
2012-10-18 10:55:00,41.59,41.63,41.59,41.62,28100.0,29.5738,29.6023,29.5738,29.5952,28100.0
2012-10-18 11:00:00,41.61,41.62,41.57,41.61,31000.0,29.5881,29.5952,29.5596,29.5881,31000.0
2012-10-18 11:05:00,41.61,41.61,41.59,41.59,7600.0,29.5881,29.5881,29.5738,29.5738,7600.0
2012-10-18 11:10:00,41.59,41.6,41.54,41.54,21400.0,29.5738,29.5809,29.5383,29.5383,21400.0
2012-10-18 11:15:00,41.54,41.55,41.52,41.52,24100.0,29.5383,29.5454,29.5241,29.5241,24100.0
2012-10-18 11:20:00,41.52,41.53,41.48,41.49,29400.0,29.5241,29.5312,29.4956,29.5027,29400.0
2012-10-18 11:25:00,41.49,41.52,41.49,41.51,16300.0,29.5027,29.5241,29.5027,29.5169,16300.0
2012-10-18 11:30:00,41.51,41.55,41.51,41.55,44500.0,29.5169,29.5454,29.5169,29.5454,44500.0
2012-10-18 11:35:00,41.55,41.6,41.53,41.6,37600.0,29.5454,29.5809,29.5312,29.5809,37600.0
2012-10-18 11:40:00,41.59,41.63,41.59,41.6,43100.0,29.5738,29.6023,29.5738,29.5809,43100.0
2012-10-18 11:45:00,41.6,41.67,41.6,41.67,27900.0,29.5809,29.6307,29.5809,29.6307,27900.0
2012-10-18 11:50:00,41.67,41.7,41.67,41.7,7400.0,29.6307,29.652,29.6307,29.652,7400.0
2012-10-18 11:55:00,41.7,41.84,41.7,41.77,39800.0,29.652,29.7516,29.652,29.7018,39800.0
2012-10-18 12:00:00,41.77,41.83,41.77,41.83,12700.0,29.7018,29.7445,29.7018,29.7445,12700.0
2012-10-18 12:05:00,41.83,41.83,41.78,41.79,11900.0,29.7445,29.7445,29.7089,29.716,11900.0
2012-10-18 12:10:00,41.78,41.85,41.78,41.85,14700.0,29.7089,29.7587,29.7089,29.7587,14700.0
2012-10-18 12:15:00,41.85,41.85,41.82,41.83,8400.0,29.7587,29.7587,29.7374,29.7445,8400.0
2012-10-18 12:20:00,41.82,41.82,41.79,41.82,11600.0,29.7374,29.7374,29.716,29.7374,11600.0
2012-10-18 12:25:00,41.82,41.86,41.82,41.84,18000.0,29.7374,29.7658,29.7374,29.7516,18000.0
2012-10-18 12:30:00,41.84,41.87,41.81,41.84,35600.0,29.7516,29.7729,29.7303,29.7516,35600.0
2012-10-18 12:35:00,41.84,41.91,41.84,41.86,24300.0,29.7516,29.8014,29.7516,29.7658,24300.0
2012-10-18 12:40:00,41.86,41.87,41.79,41.8,19000.0,29.7658,29.7729,29.716,29.7232,19000.0
2012-10-18 12:45:00,41.8,41.8,41.79,41.8,11200.0,29.7232,29.7232,29.716,29.7232,11200.0
2012-10-18 12:50:00,41.8,41.84,41.79,41.8,24900.0,29.7232,29.7516,29.716,29.7232,24900.0
2012-10-18 12:55:00,41.8,41.8,41.75,41.76,26200.0,29.7232,29.7232,29.6876,29.6947,26200.0
2012-10-18 13:00:00,41.77,41.8,41.77,41.79,20300.0,29.7018,29.7232,29.7018,29.716,20300.0
2012-10-18 13:05:00,41.78,41.79,41.72,41.72,14100.0,29.7089,29.716,29.6663,29.6663,14100.0
2012-10-18 13:10:00,41.73,41.73,41.71,41.73,18500.0,29.6734,29.6734,29.6592,29.6734,18500.0
2012-10-18 13:15:00,41.73,41.73,41.7,41.71,11500.0,29.6734,29.6734,29.652,29.6592,11500.0
2012-10-18 13:20:00,41.71,41.73,41.7,41.71,14900.0,29.6592,29.6734,29.652,29.6592,14900.0
2012-10-18 13:25:00,41.71,41.75,41.71,41.73,11100.0,29.6592,29.6876,29.6592,29.6734,11100.0
2012-10-18 13:30:00,41.72,41.73,41.7,41.7,14000.0,29.6663,29.6734,29.652,29.652,14000.0
2012-10-18 13:35:00,41.7,41.74,41.7,41.7,36700.0,29.652,29.6805,29.652,29.652,36700.0
2012-10-18 13:40:00,41.71,41.71,41.68,41.69,15900.0,29.6592,29.6592,29.6378,29.6449,15900.0
2012-10-18 13:45:00,41.68,41.69,41.63,41.64,31200.0,29.6378,29.6449,29.6023,29.6094,31200.0
2012-10-18 13:50:00,41.64,41.65,41.6,41.6,8700.0,29.6094,29.6165,29.5809,29.5809,8700.0
2012-10-18 13:55:00,41.6,41.62,41.6,41.62,10800.0,29.5809,29.5952,29.5809,29.5952,10800.0
2012-10-18 14:00:00,41.62,41.74,41.61,41.74,27900.0,29.5952,29.6805,29.5881,29.6805,27900.0
2012-10-18 14:05:00,41.74,41.77,41.72,41.75,21400.0,29.6805,29.7018,29.6663,29.6876,21400.0
2012-10-18 14:10:00,41.75,41.75,41.74,41.75,3500.0,29.6876,29.6876,29.6805,29.6876,3500.0
2012-10-18 14:15:00,41.75,41.77,41.72,41.75,18000.0,29.6876,29.7018,29.6663,29.6876,18000.0
2012-10-18 14:20:00,41.76,41.77,41.73,41.75,16000.0,29.6947,29.7018,29.6734,29.6876,16000.0
2012-10-18 14:25:00,41.76,41.76,41.71,41.73,19000.0,29.6947,29.6947,29.6592,29.6734,19000.0
2012-10-18 14:30:00,41.73,41.73,41.71,41.72,12900.0,29.6734,29.6734,29.6592,29.6663,12900.0
2012-10-18 14:35:00,41.71,41.75,41.68,41.73,26600.0,29.6592,29.6876,29.6378,29.6734,26600.0
2012-10-18 14:40:00,41.72,41.72,41.7,41.7,18000.0,29.6663,29.6663,29.652,29.652,18000.0
2012-10-18 14:45:00,41.69,41.73,41.68,41.72,16600.0,29.6449,29.6734,29.6378,29.6663,16600.0
2012-10-18 14:50:00,41.72,41.74,41.72,41.74,7600.0,29.6663,29.6805,29.6663,29.6805,7600.0
2012-10-18 14:55:00,41.74,41.77,41.73,41.76,18400.0,29.6805,29.7018,29.6734,29.6947,18400.0
2012-10-18 15:00:00,41.77,41.77,41.72,41.73,18600.0,29.7018,29.7018,29.6663,29.6734,18600.0
2012-10-18 15:05:00,41.73,41.78,41.72,41.78,13600.0,29.6734,29.7089,29.6663,29.7089,13600.0
2012-10-18 15:10:00,41.78,41.79,41.75,41.76,24300.0,29.7089,29.716,29.6876,29.6947,24300.0
2012-10-18 15:15:00,41.77,41.78,41.75,41.77,24000.0,29.7018,29.7089,29.6876,29.7018,24000.0
2012-10-18 15:20:00,41.76,41.83,41.76,41.82,22700.0,29.6947,29.7445,29.6947,29.7374,22700.0
2012-10-18 15:25:00,41.83,41.83,41.75,41.77,56400.0,29.7445,29.7445,29.6876,29.7018,56400.0
2012-10-18 15:30:00,41.77,41.79,41.75,41.76,31300.0,29.7018,29.716,29.6876,29.6947,31300.0
2012-10-18 15:35:00,41.75,41.77,41.75,41.77,22900.0,29.6876,29.7018,29.6876,29.7018,22900.0
2012-10-18 15:40:00,41.77,41.8,41.76,41.8,35600.0,29.7018,29.7232,29.6947,29.7232,35600.0
2012-10-18 15:45:00,41.8,41.81,41.78,41.79,43700.0,29.7232,29.7303,29.7089,29.716,43700.0
2012-10-18 15:50:00,41.78,41.79,41.76,41.77,46800.0,29.7089,29.716,29.6947,29.7018,46800.0
2012-10-18 15:55:00,41.77,41.78,41.74,41.75,115400.0,29.7018,29.7089,29.6805,29.6876,115400.0
2012-10-19 09:30:00,41.5,41.53,41.34,41.4,303600.0,29.5098,29.5312,29.3961,29.4387,303600.0
2012-10-19 09:35:00,41.41,41.44,41.39,41.4,17000.0,29.4458,29.4672,29.4316,29.4387,17000.0
2012-10-19 09:40:00,41.4,41.4,41.35,41.38,21300.0,29.4387,29.4387,29.4032,29.4245,21300.0
2012-10-19 09:45:00,41.38,41.39,41.31,41.31,21900.0,29.4245,29.4316,29.3747,29.3747,21900.0
2012-10-19 09:50:00,41.3,41.32,41.24,41.28,21300.0,29.3676,29.3818,29.325,29.3534,21300.0
2012-10-19 09:55:00,41.28,41.35,41.28,41.33,65000.0,29.3534,29.4032,29.3534,29.3889,65000.0
2012-10-19 10:00:00,41.32,41.4,41.25,41.34,61100.0,29.3818,29.4387,29.3321,29.3961,61100.0
2012-10-19 10:05:00,41.34,41.4,41.34,41.36,48300.0,29.3961,29.4387,29.3961,29.4103,48300.0
2012-10-19 10:10:00,41.36,41.38,41.3,41.38,18700.0,29.4103,29.4245,29.3676,29.4245,18700.0
2012-10-19 10:15:00,41.39,41.4,41.33,41.37,45400.0,29.4316,29.4387,29.3889,29.4174,45400.0
2012-10-19 10:20:00,41.37,41.4,41.34,41.4,10100.0,29.4174,29.4387,29.3961,29.4387,10100.0
2012-10-19 10:25:00,41.41,41.41,41.34,41.36,27000.0,29.4458,29.4458,29.3961,29.4103,27000.0
2012-10-19 10:30:00,41.37,41.39,41.35,41.36,9000.0,29.4174,29.4316,29.4032,29.4103,9000.0
2012-10-19 10:35:00,41.36,41.37,41.34,41.37,26700.0,29.4103,29.4174,29.3961,29.4174,26700.0
2012-10-19 10:40:00,41.37,41.39,41.34,41.39,15500.0,29.4174,29.4316,29.3961,29.4316,15500.0
2012-10-19 10:45:00,41.39,41.39,41.34,41.35,21500.0,29.4316,29.4316,29.3961,29.4032,21500.0
2012-10-19 10:50:00,41.35,41.35,41.33,41.33,16900.0,29.4032,29.4032,29.3889,29.3889,16900.0
2012-10-19 10:55:00,41.33,41.33,41.31,41.32,506300.0,29.3889,29.3889,29.3747,29.3818,506300.0
2012-10-19 11:00:00,41.32,41.36,41.29,41.36,119600.0,29.3818,29.4103,29.3605,29.4103,119600.0
2012-10-19 11:05:00,41.36,41.4,41.35,41.37,20600.0,29.4103,29.4387,29.4032,29.4174,20600.0
2012-10-19 11:10:00,41.36,41.37,41.3,41.37,21300.0,29.4103,29.4174,29.3676,29.4174,21300.0
2012-10-19 11:15:00,41.37,41.39,41.35,41.39,13700.0,29.4174,29.4316,29.4032,29.4316,13700.0
2012-10-19 11:20:00,41.39,41.39,41.35,41.36,16300.0,29.4316,29.4316,29.4032,29.4103,16300.0
2012-10-19 11:25:00,41.37,41.39,41.37,41.37,27100.0,29.4174,29.4316,29.4174,29.4174,27100.0
2012-10-19 11:30:00,41.38,41.38,41.37,41.38,11900.0,29.4245,29.4245,29.4174,29.4245,11900.0
2012-10-19 11:35:00,41.38,41.38,41.36,41.37,20900.0,29.4245,29.4245,29.4103,29.4174,20900.0
2012-10-19 11:40:00,41.36,41.37,41.32,41.34,13700.0,29.4103,29.4174,29.3818,29.3961,13700.0
2012-10-19 11:45:00,41.34,41.34,41.31,41.32,10000.0,29.3961,29.3961,29.3747,29.3818,10000.0
2012-10-19 11:50:00,41.32,41.32,41.25,41.25,22200.0,29.3818,29.3818,29.3321,29.3321,22200.0
2012-10-19 11:55:00,41.25,41.31,41.23,41.31,13700.0,29.3321,29.3747,29.3178,29.3747,13700.0
2012-10-19 12:00:00,41.31,41.31,41.27,41.31,10600.0,29.3747,29.3747,29.3463,29.3747,10600.0
2012-10-19 12:05:00,41.31,41.31,41.29,41.29,6300.0,29.3747,29.3747,29.3605,29.3605,6300.0
2012-10-19 12:10:00,41.29,41.3,41.27,41.27,12700.0,29.3605,29.3676,29.3463,29.3463,12700.0
2012-10-19 12:15:00,41.27,41.27,41.15,41.16,23600.0,29.3463,29.3463,29.261,29.2681,23600.0
2012-10-19 12:20:00,41.16,41.27,41.16,41.27,29600.0,29.2681,29.3463,29.2681,29.3463,29600.0
2012-10-19 12:25:00,41.28,41.3,41.25,41.25,17800.0,29.3534,29.3676,29.3321,29.3321,17800.0
2012-10-19 12:30:00,41.26,41.31,41.25,41.3,22600.0,29.3392,29.3747,29.3321,29.3676,22600.0
2012-10-19 12:35:00,41.31,41.31,41.29,41.31,12600.0,29.3747,29.3747,29.3605,29.3747,12600.0
2012-10-19 12:40:00,41.31,41.32,41.3,41.31,5300.0,29.3747,29.3818,29.3676,29.3747,5300.0
2012-10-19 12:45:00,41.32,41.33,41.32,41.33,4600.0,29.3818,29.3889,29.3818,29.3889,4600.0
2012-10-19 12:50:00,41.33,41.34,41.33,41.34,3100.0,29.3889,29.3961,29.3889,29.3961,3100.0
2012-10-19 12:55:00,41.34,41.34,41.29,41.29,18600.0,29.3961,29.3961,29.3605,29.3605,18600.0
2012-10-19 13:00:00,41.29,41.3,41.26,41.27,20200.0,29.3605,29.3676,29.3392,29.3463,20200.0
2012-10-19 13:05:00,41.26,41.26,41.25,41.25,1300.0,29.3392,29.3392,29.3321,29.3321,1300.0
2012-10-19 13:10:00,41.26,41.27,41.25,41.27,9500.0,29.3392,29.3463,29.3321,29.3463,9500.0
2012-10-19 13:15:00,41.27,41.28,41.25,41.26,9200.0,29.3463,29.3534,29.3321,29.3392,9200.0
2012-10-19 13:20:00,41.25,41.26,41.23,41.23,4200.0,29.3321,29.3392,29.3178,29.3178,4200.0
2012-10-19 13:25:00,41.24,41.27,41.24,41.27,14000.0,29.325,29.3463,29.325,29.3463,14000.0
2012-10-19 13:30:00,41.27,41.31,41.27,41.31,24900.0,29.3463,29.3747,29.3463,29.3747,24900.0
2012-10-19 13:35:00,41.3,41.31,41.29,41.3,25100.0,29.3676,29.3747,29.3605,29.3676,25100.0
2012-10-19 13:40:00,41.3,41.3,41.27,41.3,22300.0,29.3676,29.3676,29.3463,29.3676,22300.0
2012-10-19 13:45:00,41.3,41.3,41.16,41.19,29400.0,29.3676,29.3676,29.2681,29.2894,29400.0
2012-10-19 13:50:00,41.18,41.21,41.18,41.2,41600.0,29.2823,29.3036,29.2823,29.2965,41600.0
2012-10-19 13:55:00,41.2,41.21,41.17,41.18,17800.0,29.2965,29.3036,29.2752,29.2823,17800.0
2012-10-19 14:00:00,41.19,41.2,41.18,41.2,8600.0,29.2894,29.2965,29.2823,29.2965,8600.0
2012-10-19 14:05:00,41.2,41.21,41.19,41.21,5900.0,29.2965,29.3036,29.2894,29.3036,5900.0
2012-10-19 14:10:00,41.2,41.21,41.16,41.19,18900.0,29.2965,29.3036,29.2681,29.2894,18900.0
2012-10-19 14:15:00,41.2,41.2,41.17,41.17,11500.0,29.2965,29.2965,29.2752,29.2752,11500.0
2012-10-19 14:20:00,41.18,41.18,41.12,41.16,14700.0,29.2823,29.2823,29.2396,29.2681,14700.0
2012-10-19 14:25:00,41.16,41.16,41.07,41.12,18100.0,29.2681,29.2681,29.2041,29.2396,18100.0
2012-10-19 14:30:00,41.11,41.15,41.11,41.15,9600.0,29.2325,29.261,29.2325,29.261,9600.0
2012-10-19 14:35:00,41.15,41.17,41.14,41.17,25500.0,29.261,29.2752,29.2538,29.2752,25500.0
2012-10-19 14:40:00,41.17,41.17,41.13,41.16,31900.0,29.2752,29.2752,29.2467,29.2681,31900.0
2012-10-19 14:45:00,41.15,41.17,41.14,41.16,13500.0,29.261,29.2752,29.2538,29.2681,13500.0
2012-10-19 14:50:00,41.17,41.17,41.12,41.14,17800.0,29.2752,29.2752,29.2396,29.2538,17800.0
2012-10-19 14:55:00,41.14,41.21,41.14,41.2,20000.0,29.2538,29.3036,29.2538,29.2965,20000.0
2012-10-19 15:00:00,41.19,41.21,41.15,41.15,22000.0,29.2894,29.3036,29.261,29.261,22000.0
2012-10-19 15:05:00,41.16,41.16,41.14,41.15,26400.0,29.2681,29.2681,29.2538,29.261,26400.0
2012-10-19 15:10:00,41.15,41.16,41.15,41.16,7000.0,29.261,29.2681,29.261,29.2681,7000.0
2012-10-19 15:15:00,41.15,41.17,41.15,41.17,23800.0,29.261,29.2752,29.261,29.2752,23800.0
2012-10-19 15:20:00,41.16,41.19,41.16,41.17,16400.0,29.2681,29.2894,29.2681,29.2752,16400.0
2012-10-19 15:25:00,41.17,41.22,41.17,41.18,55900.0,29.2752,29.3107,29.2752,29.2823,55900.0
2012-10-19 15:30:00,41.19,41.19,41.15,41.15,29900.0,29.2894,29.2894,29.261,29.261,29900.0
2012-10-19 15:35:00,41.15,41.2,41.14,41.2,34000.0,29.261,29.2965,29.2538,29.2965,34000.0
2012-10-19 15:40:00,41.2,41.21,41.15,41.16,64700.0,29.2965,29.3036,29.261,29.2681,64700.0
2012-10-19 15:45:00,41.16,41.21,41.14,41.21,115700.0,29.2681,29.3036,29.2538,29.3036,115700.0
2012-10-19 15:50:00,41.21,41.28,41.2,41.28,152100.0,29.3036,29.3534,29.2965,29.3534,152100.0
2012-10-19 15:55:00,41.27,41.31,41.24,41.24,318900.0,29.3463,29.3747,29.325,29.325,318900.0
2012-10-22 09:30:00,41.27,41.45,41.21,41.32,43700.0,29.3463,29.4743,29.3036,29.3818,43700.0
2012-10-22 09:35:00,41.34,41.36,41.25,41.26,15000.0,29.3961,29.4103,29.3321,29.3392,15000.0
2012-10-22 09:40:00,41.27,41.34,41.27,41.33,14500.0,29.3463,29.3961,29.3463,29.3889,14500.0
2012-10-22 09:45:00,41.33,41.34,41.29,41.31,19100.0,29.3889,29.3961,29.3605,29.3747,19100.0
2012-10-22 09:50:00,41.31,41.31,41.24,41.28,14200.0,29.3747,29.3747,29.325,29.3534,14200.0
2012-10-22 09:55:00,41.27,41.39,41.27,41.38,15600.0,29.3463,29.4316,29.3463,29.4245,15600.0
2012-10-22 10:00:00,41.38,41.42,41.36,41.4,33000.0,29.4245,29.4529,29.4103,29.4387,33000.0
2012-10-22 10:05:00,41.4,41.45,41.4,41.43,22900.0,29.4387,29.4743,29.4387,29.4601,22900.0
2012-10-22 10:10:00,41.43,41.45,41.41,41.43,37700.0,29.4601,29.4743,29.4458,29.4601,37700.0
2012-10-22 10:15:00,41.43,41.45,41.4,41.45,16200.0,29.4601,29.4743,29.4387,29.4743,16200.0
2012-10-22 10:20:00,41.46,41.51,41.44,41.51,21200.0,29.4814,29.5169,29.4672,29.5169,21200.0
2012-10-22 10:25:00,41.52,41.52,41.47,41.5,18800.0,29.5241,29.5241,29.4885,29.5098,18800.0
2012-10-22 10:30:00,41.5,41.5,41.44,41.47,11300.0,29.5098,29.5098,29.4672,29.4885,11300.0
2012-10-22 10:35:00,41.48,41.49,41.42,41.42,11600.0,29.4956,29.5027,29.4529,29.4529,11600.0
2012-10-22 10:40:00,41.42,41.44,41.39,41.44,13600.0,29.4529,29.4672,29.4316,29.4672,13600.0
2012-10-22 10:45:00,41.42,41.43,41.41,41.42,7100.0,29.4529,29.4601,29.4458,29.4529,7100.0
2012-10-22 10:50:00,41.42,41.44,41.37,41.37,27700.0,29.4529,29.4672,29.4174,29.4174,27700.0
2012-10-22 10:55:00,41.37,41.42,41.37,41.42,20600.0,29.4174,29.4529,29.4174,29.4529,20600.0
2012-10-22 11:00:00,41.43,41.49,41.43,41.48,20700.0,29.4601,29.5027,29.4601,29.4956,20700.0
2012-10-22 11:05:00,41.48,41.49,41.46,41.47,8600.0,29.4956,29.5027,29.4814,29.4885,8600.0
2012-10-22 11:10:00,41.46,41.48,41.42,41.42,12900.0,29.4814,29.4956,29.4529,29.4529,12900.0
2012-10-22 11:15:00,41.42,41.42,41.35,41.35,14600.0,29.4529,29.4529,29.4032,29.4032,14600.0
2012-10-22 11:20:00,41.35,41.36,41.29,41.3,14800.0,29.4032,29.4103,29.3605,29.3676,14800.0
2012-10-22 11:25:00,41.3,41.32,41.3,41.32,6800.0,29.3676,29.3818,29.3676,29.3818,6800.0
2012-10-22 11:30:00,41.31,41.32,41.29,41.3,9000.0,29.3747,29.3818,29.3605,29.3676,9000.0
2012-10-22 11:35:00,41.3,41.34,41.3,41.33,17900.0,29.3676,29.3961,29.3676,29.3889,17900.0
2012-10-22 11:40:00,41.33,41.43,41.33,41.41,17800.0,29.3889,29.4601,29.3889,29.4458,17800.0
2012-10-22 11:45:00,41.41,41.43,41.4,41.41,14900.0,29.4458,29.4601,29.4387,29.4458,14900.0
2012-10-22 11:50:00,41.4,41.4,41.36,41.39,14200.0,29.4387,29.4387,29.4103,29.4316,14200.0
2012-10-22 11:55:00,41.39,41.39,41.37,41.37,7500.0,29.4316,29.4316,29.4174,29.4174,7500.0
2012-10-22 12:00:00,41.37,41.37,41.35,41.35,13200.0,29.4174,29.4174,29.4032,29.4032,13200.0
2012-10-22 12:05:00,41.35,41.37,41.33,41.33,15300.0,29.4032,29.4174,29.3889,29.3889,15300.0
2012-10-22 12:10:00,41.33,41.33,41.29,41.3,9300.0,29.3889,29.3889,29.3605,29.3676,9300.0
2012-10-22 12:15:00,41.31,41.33,41.31,41.31,5900.0,29.3747,29.3889,29.3747,29.3747,5900.0
2012-10-22 12:20:00,41.32,41.36,41.32,41.35,11300.0,29.3818,29.4103,29.3818,29.4032,11300.0
2012-10-22 12:25:00,41.35,41.36,41.32,41.33,9900.0,29.4032,29.4103,29.3818,29.3889,9900.0
2012-10-22 12:30:00,41.33,41.37,41.33,41.37,6800.0,29.3889,29.4174,29.3889,29.4174,6800.0
2012-10-22 12:35:00,41.36,41.37,41.33,41.35,11900.0,29.4103,29.4174,29.3889,29.4032,11900.0
2012-10-22 12:40:00,41.35,41.36,41.33,41.33,7200.0,29.4032,29.4103,29.3889,29.3889,7200.0
2012-10-22 12:45:00,41.33,41.36,41.33,41.35,11200.0,29.3889,29.4103,29.3889,29.4032,11200.0
2012-10-22 12:50:00,41.35,41.37,41.35,41.36,9000.0,29.4032,29.4174,29.4032,29.4103,9000.0
2012-10-22 12:55:00,41.37,41.37,41.34,41.34,11000.0,29.4174,29.4174,29.3961,29.3961,11000.0
2012-10-22 13:00:00,41.34,41.38,41.34,41.35,10700.0,29.3961,29.4245,29.3961,29.4032,10700.0
2012-10-22 13:05:00,41.35,41.35,41.31,41.32,11500.0,29.4032,29.4032,29.3747,29.3818,11500.0
2012-10-22 13:10:00,41.31,41.32,41.23,41.31,17200.0,29.3747,29.3818,29.3178,29.3747,17200.0
2012-10-22 13:15:00,41.31,41.32,41.28,41.31,11400.0,29.3747,29.3818,29.3534,29.3747,11400.0
2012-10-22 13:20:00,41.31,41.32,41.26,41.3,13900.0,29.3747,29.3818,29.3392,29.3676,13900.0
2012-10-22 13:25:00,41.3,41.31,41.25,41.26,13200.0,29.3676,29.3747,29.3321,29.3392,13200.0
2012-10-22 13:30:00,41.25,41.29,41.25,41.29,9400.0,29.3321,29.3605,29.3321,29.3605,9400.0
2012-10-22 13:35:00,41.28,41.28,41.25,41.26,10500.0,29.3534,29.3534,29.3321,29.3392,10500.0
2012-10-22 13:40:00,41.26,41.26,41.21,41.24,13900.0,29.3392,29.3392,29.3036,29.325,13900.0
2012-10-22 13:45:00,41.24,41.27,41.22,41.27,14000.0,29.325,29.3463,29.3107,29.3463,14000.0
2012-10-22 13:50:00,41.26,41.27,41.23,41.24,14800.0,29.3392,29.3463,29.3178,29.325,14800.0
2012-10-22 13:55:00,41.24,41.24,41.22,41.22,4500.0,29.325,29.325,29.3107,29.3107,4500.0
2012-10-22 14:00:00,41.23,41.27,41.22,41.25,15700.0,29.3178,29.3463,29.3107,29.3321,15700.0
2012-10-22 14:05:00,41.25,41.26,41.2,41.21,116300.0,29.3321,29.3392,29.2965,29.3036,116300.0
2012-10-22 14:10:00,41.21,41.25,41.21,41.25,12700.0,29.3036,29.3321,29.3036,29.3321,12700.0
2012-10-22 14:15:00,41.25,41.32,41.25,41.32,32700.0,29.3321,29.3818,29.3321,29.3818,32700.0
2012-10-22 14:20:00,41.31,41.32,41.31,41.31,9000.0,29.3747,29.3818,29.3747,29.3747,9000.0
2012-10-22 14:25:00,41.31,41.32,41.3,41.32,27800.0,29.3747,29.3818,29.3676,29.3818,27800.0
2012-10-22 14:30:00,41.32,41.34,41.31,41.32,59400.0,29.3818,29.3961,29.3747,29.3818,59400.0
2012-10-22 14:35:00,41.32,41.32,41.29,41.32,23600.0,29.3818,29.3818,29.3605,29.3818,23600.0
2012-10-22 14:40:00,41.31,41.34,41.3,41.3,276000.0,29.3747,29.3961,29.3676,29.3676,276000.0
2012-10-22 14:45:00,41.3,41.34,41.29,41.32,76900.0,29.3676,29.3961,29.3605,29.3818,76900.0
2012-10-22 14:50:00,41.32,41.32,41.29,41.3,17100.0,29.3818,29.3818,29.3605,29.3676,17100.0
2012-10-22 14:55:00,41.31,41.32,41.3,41.32,23900.0,29.3747,29.3818,29.3676,29.3818,23900.0
2012-10-22 15:00:00,41.32,41.33,41.29,41.3,44500.0,29.3818,29.3889,29.3605,29.3676,44500.0
2012-10-22 15:05:00,41.31,41.32,41.29,41.32,26800.0,29.3747,29.3818,29.3605,29.3818,26800.0
2012-10-22 15:10:00,41.32,41.38,41.32,41.37,325400.0,29.3818,29.4245,29.3818,29.4174,325400.0
2012-10-22 15:15:00,41.37,41.37,41.32,41.34,41000.0,29.4174,29.4174,29.3818,29.3961,41000.0
2012-10-22 15:20:00,41.33,41.36,41.33,41.34,21200.0,29.3889,29.4103,29.3889,29.3961,21200.0
2012-10-22 15:25:00,41.34,41.35,41.31,41.34,164500.0,29.3961,29.4032,29.3747,29.3961,164500.0
2012-10-22 15:30:00,41.34,41.34,41.3,41.31,99100.0,29.3961,29.3961,29.3676,29.3747,99100.0
2012-10-22 15:35:00,41.31,41.34,41.31,41.33,149100.0,29.3747,29.3961,29.3747,29.3889,149100.0
2012-10-22 15:40:00,41.34,41.34,41.31,41.33,110100.0,29.3961,29.3961,29.3747,29.3889,110100.0
2012-10-22 15:45:00,41.34,41.36,41.33,41.34,135700.0,29.3961,29.4103,29.3889,29.3961,135700.0
2012-10-22 15:50:00,41.35,41.46,41.34,41.46,108500.0,29.4032,29.4814,29.3961,29.4814,108500.0
2012-10-22 15:55:00,41.46,41.56,41.46,41.56,181500.0,29.4814,29.5525,29.4814,29.5525,181500.0
2012-10-23 09:30:00,41.24,41.27,41.07,41.09,24400.0,29.325,29.3463,29.2041,29.2183,24400.0
2012-10-23 09:35:00,41.07,41.07,40.91,40.96,14200.0,29.2041,29.2041,29.0903,29.1258,14200.0
2012-10-23 09:40:00,40.98,40.99,40.89,40.96,18500.0,29.1401,29.1472,29.0761,29.1258,18500.0
2012-10-23 09:45:00,40.97,40.98,40.92,40.95,31900.0,29.133,29.1401,29.0974,29.1187,31900.0
2012-10-23 09:50:00,40.94,41.01,40.93,40.96,22100.0,29.1116,29.1614,29.1045,29.1258,22100.0
2012-10-23 09:55:00,40.96,40.97,40.9,40.97,22000.0,29.1258,29.133,29.0832,29.133,22000.0
2012-10-23 10:00:00,40.97,40.97,40.92,40.95,10200.0,29.133,29.133,29.0974,29.1187,10200.0
2012-10-23 10:05:00,40.94,40.98,40.94,40.95,18600.0,29.1116,29.1401,29.1116,29.1187,18600.0
2012-10-23 10:10:00,40.95,40.98,40.94,40.94,17400.0,29.1187,29.1401,29.1116,29.1116,17400.0
2012-10-23 10:15:00,40.94,40.95,40.85,40.88,17900.0,29.1116,29.1187,29.0476,29.069,17900.0
2012-10-23 10:20:00,40.89,40.91,40.85,40.85,11500.0,29.0761,29.0903,29.0476,29.0476,11500.0
2012-10-23 10:25:00,40.85,40.86,40.82,40.84,20700.0,29.0476,29.0547,29.0263,29.0405,20700.0
2012-10-23 10:30:00,40.84,40.86,40.77,40.79,26500.0,29.0405,29.0547,28.9907,29.005,26500.0
2012-10-23 10:35:00,40.8,40.8,40.71,40.75,24100.0,29.0121,29.0121,28.9481,28.9765,24100.0
2012-10-23 10:40:00,40.75,40.8,40.74,40.79,24300.0,28.9765,29.0121,28.9694,29.005,24300.0
2012-10-23 10:45:00,40.79,40.81,40.78,40.8,13000.0,29.005,29.0192,28.9979,29.0121,13000.0
2012-10-23 10:50:00,40.79,40.8,40.76,40.76,8800.0,29.005,29.0121,28.9836,28.9836,8800.0
2012-10-23 10:55:00,40.76,40.76,40.73,40.74,26100.0,28.9836,28.9836,28.9623,28.9694,26100.0
2012-10-23 11:00:00,40.75,40.76,40.72,40.72,18600.0,28.9765,28.9836,28.9552,28.9552,18600.0
2012-10-23 11:05:00,40.73,40.75,40.72,40.74,21100.0,28.9623,28.9765,28.9552,28.9694,21100.0
2012-10-23 11:10:00,40.73,40.74,40.69,40.71,27900.0,28.9623,28.9694,28.9339,28.9481,27900.0
2012-10-23 11:15:00,40.7,40.73,40.7,40.73,27200.0,28.941,28.9623,28.941,28.9623,27200.0
2012-10-23 11:20:00,40.73,40.73,40.7,40.71,20100.0,28.9623,28.9623,28.941,28.9481,20100.0
2012-10-23 11:25:00,40.71,40.71,40.69,40.69,19300.0,28.9481,28.9481,28.9339,28.9339,19300.0
2012-10-23 11:30:00,40.7,40.7,40.64,40.65,28700.0,28.941,28.941,28.8983,28.9054,28700.0
2012-10-23 11:35:00,40.65,40.69,40.64,40.68,34200.0,28.9054,28.9339,28.8983,28.9267,34200.0
2012-10-23 11:40:00,40.69,40.7,40.67,40.67,12000.0,28.9339,28.941,28.9196,28.9196,12000.0
2012-10-23 11:45:00,40.68,40.72,40.66,40.71,28100.0,28.9267,28.9552,28.9125,28.9481,28100.0
2012-10-23 11:50:00,40.71,40.73,40.71,40.73,14200.0,28.9481,28.9623,28.9481,28.9623,14200.0
2012-10-23 11:55:00,40.73,40.74,40.72,40.74,13600.0,28.9623,28.9694,28.9552,28.9694,13600.0
2012-10-23 12:00:00,40.74,40.75,40.71,40.72,29600.0,28.9694,28.9765,28.9481,28.9552,29600.0
2012-10-23 12:05:00,40.73,40.74,40.69,40.71,17700.0,28.9623,28.9694,28.9339,28.9481,17700.0
2012-10-23 12:10:00,40.7,40.75,40.69,40.75,22100.0,28.941,28.9765,28.9339,28.9765,22100.0
2012-10-23 12:15:00,40.75,40.78,40.74,40.75,30200.0,28.9765,28.9979,28.9694,28.9765,30200.0
2012-10-23 12:20:00,40.75,40.77,40.75,40.77,11500.0,28.9765,28.9907,28.9765,28.9907,11500.0
2012-10-23 12:25:00,40.76,40.77,40.72,40.73,34500.0,28.9836,28.9907,28.9552,28.9623,34500.0
2012-10-23 12:30:00,40.72,40.74,40.72,40.74,6200.0,28.9552,28.9694,28.9552,28.9694,6200.0
2012-10-23 12:35:00,40.73,40.76,40.73,40.75,43700.0,28.9623,28.9836,28.9623,28.9765,43700.0
2012-10-23 12:40:00,40.76,40.8,40.75,40.79,22900.0,28.9836,29.0121,28.9765,29.005,22900.0
2012-10-23 12:45:00,40.8,40.8,40.77,40.78,34300.0,29.0121,29.0121,28.9907,28.9979,34300.0
2012-10-23 12:50:00,40.79,40.8,40.74,40.75,23700.0,29.005,29.0121,28.9694,28.9765,23700.0
2012-10-23 12:55:00,40.75,40.77,40.73,40.73,22000.0,28.9765,28.9907,28.9623,28.9623,22000.0
2012-10-23 13:00:00,40.75,40.79,40.75,40.78,26700.0,28.9765,29.005,28.9765,28.9979,26700.0
2012-10-23 13:05:00,40.77,40.77,40.73,40.75,18100.0,28.9907,28.9907,28.9623,28.9765,18100.0
2012-10-23 13:10:00,40.75,40.76,40.74,40.75,19400.0,28.9765,28.9836,28.9694,28.9765,19400.0
2012-10-23 13:15:00,40.75,40.79,40.72,40.73,26700.0,28.9765,29.005,28.9552,28.9623,26700.0
2012-10-23 13:20:00,40.74,40.76,40.73,40.76,9900.0,28.9694,28.9836,28.9623,28.9836,9900.0
2012-10-23 13:25:00,40.75,40.76,40.72,40.72,12000.0,28.9765,28.9836,28.9552,28.9552,12000.0
2012-10-23 13:30:00,40.72,40.74,40.72,40.74,15900.0,28.9552,28.9694,28.9552,28.9694,15900.0
2012-10-23 13:35:00,40.73,40.74,40.7,40.7,24100.0,28.9623,28.9694,28.941,28.941,24100.0
2012-10-23 13:40:00,40.7,40.7,40.68,40.68,14800.0,28.941,28.941,28.9267,28.9267,14800.0
2012-10-23 13:45:00,40.68,40.69,40.65,40.69,23800.0,28.9267,28.9339,28.9054,28.9339,23800.0
2012-10-23 13:50:00,40.69,40.69,40.66,40.68,15600.0,28.9339,28.9339,28.9125,28.9267,15600.0
2012-10-23 13:55:00,40.67,40.69,40.65,40.68,15400.0,28.9196,28.9339,28.9054,28.9267,15400.0
2012-10-23 14:00:00,40.69,40.73,40.68,40.7,26900.0,28.9339,28.9623,28.9267,28.941,26900.0
2012-10-23 14:05:00,40.7,40.71,40.66,40.67,17700.0,28.941,28.9481,28.9125,28.9196,17700.0
2012-10-23 14:10:00,40.66,40.68,40.62,40.62,40600.0,28.9125,28.9267,28.8841,28.8841,40600.0
2012-10-23 14:15:00,40.62,40.64,40.62,40.63,12100.0,28.8841,28.8983,28.8841,28.8912,12100.0
2012-10-23 14:20:00,40.63,40.68,40.62,40.68,24900.0,28.8912,28.9267,28.8841,28.9267,24900.0
2012-10-23 14:25:00,40.68,40.72,40.68,40.72,17700.0,28.9267,28.9552,28.9267,28.9552,17700.0
2012-10-23 14:30:00,40.72,40.74,40.71,40.74,7200.0,28.9552,28.9694,28.9481,28.9694,7200.0
2012-10-23 14:35:00,40.74,40.8,40.74,40.77,20500.0,28.9694,29.0121,28.9694,28.9907,20500.0
2012-10-23 14:40:00,40.76,40.77,40.74,40.75,18500.0,28.9836,28.9907,28.9694,28.9765,18500.0
2012-10-23 14:45:00,40.75,40.79,40.74,40.77,22000.0,28.9765,29.005,28.9694,28.9907,22000.0
2012-10-23 14:50:00,40.76,40.76,40.73,40.74,12000.0,28.9836,28.9836,28.9623,28.9694,12000.0
2012-10-23 14:55:00,40.74,40.75,40.73,40.74,8900.0,28.9694,28.9765,28.9623,28.9694,8900.0
2012-10-23 15:00:00,40.73,40.78,40.73,40.75,21400.0,28.9623,28.9979,28.9623,28.9765,21400.0
2012-10-23 15:05:00,40.74,40.75,40.72,40.74,23000.0,28.9694,28.9765,28.9552,28.9694,23000.0
2012-10-23 15:10:00,40.74,40.74,40.71,40.72,23700.0,28.9694,28.9694,28.9481,28.9552,23700.0
2012-10-23 15:15:00,40.72,40.76,40.72,40.76,29200.0,28.9552,28.9836,28.9552,28.9836,29200.0
2012-10-23 15:20:00,40.75,40.8,40.75,40.8,34700.0,28.9765,29.0121,28.9765,29.0121,34700.0
2012-10-23 15:25:00,40.8,40.81,40.76,40.77,29300.0,29.0121,29.0192,28.9836,28.9907,29300.0
2012-10-23 15:30:00,40.77,40.79,40.75,40.76,32700.0,28.9907,29.005,28.9765,28.9836,32700.0
2012-10-23 15:35:00,40.77,40.79,40.74,40.76,39400.0,28.9907,29.005,28.9694,28.9836,39400.0
2012-10-23 15:40:00,40.75,40.77,40.74,40.76,35600.0,28.9765,28.9907,28.9694,28.9836,35600.0
2012-10-23 15:45:00,40.75,40.78,40.74,40.75,58300.0,28.9765,28.9979,28.9694,28.9765,58300.0
2012-10-23 15:50:00,40.75,40.8,40.75,40.77,76300.0,28.9765,29.0121,28.9765,28.9907,76300.0
2012-10-23 15:55:00,40.77,40.8,40.73,40.73,106000.0,28.9907,29.0121,28.9623,28.9623,106000.0
2012-10-24 09:30:00,40.89,41.1,40.78,40.94,23900.0,29.0761,29.2254,28.9979,29.1116,23900.0
2012-10-24 09:35:00,40.94,41.01,40.92,40.97,11500.0,29.1116,29.1614,29.0974,29.133,11500.0
2012-10-24 09:40:00,40.97,41.0,40.94,40.97,7000.0,29.133,29.1543,29.1116,29.133,7000.0
2012-10-24 09:45:00,40.95,40.96,40.88,40.91,17700.0,29.1187,29.1258,29.069,29.0903,17700.0
2012-10-24 09:50:00,40.9,40.97,40.87,40.91,12100.0,29.0832,29.133,29.0619,29.0903,12100.0
2012-10-24 09:55:00,40.92,41.0,40.92,40.99,8600.0,29.0974,29.1543,29.0974,29.1472,8600.0
2012-10-24 10:00:00,40.98,40.99,40.88,40.9,9800.0,29.1401,29.1472,29.069,29.0832,9800.0
2012-10-24 10:05:00,40.9,40.9,40.81,40.82,15400.0,29.0832,29.0832,29.0192,29.0263,15400.0
2012-10-24 10:10:00,40.82,40.84,40.8,40.81,21100.0,29.0263,29.0405,29.0121,29.0192,21100.0
2012-10-24 10:15:00,40.82,40.85,40.79,40.81,15600.0,29.0263,29.0476,29.005,29.0192,15600.0
2012-10-24 10:20:00,40.8,40.85,40.78,40.82,11700.0,29.0121,29.0476,28.9979,29.0263,11700.0
2012-10-24 10:25:00,40.82,40.86,40.8,40.8,15000.0,29.0263,29.0547,29.0121,29.0121,15000.0
2012-10-24 10:30:00,40.78,40.87,40.76,40.87,21900.0,28.9979,29.0619,28.9836,29.0619,21900.0
2012-10-24 10:35:00,40.89,40.89,40.84,40.88,35000.0,29.0761,29.0761,29.0405,29.069,35000.0
2012-10-24 10:40:00,40.87,40.96,40.87,40.93,17000.0,29.0619,29.1258,29.0619,29.1045,17000.0
2012-10-24 10:45:00,40.93,40.94,40.9,40.91,20000.0,29.1045,29.1116,29.0832,29.0903,20000.0
2012-10-24 10:50:00,40.9,40.9,40.85,40.85,13500.0,29.0832,29.0832,29.0476,29.0476,13500.0
2012-10-24 10:55:00,40.86,40.88,40.85,40.85,8600.0,29.0547,29.069,29.0476,29.0476,8600.0
2012-10-24 11:00:00,40.86,40.94,40.86,40.93,20900.0,29.0547,29.1116,29.0547,29.1045,20900.0
2012-10-24 11:05:00,40.94,40.95,40.89,40.94,21900.0,29.1116,29.1187,29.0761,29.1116,21900.0
2012-10-24 11:10:00,40.94,40.94,40.91,40.91,16200.0,29.1116,29.1116,29.0903,29.0903,16200.0
2012-10-24 11:15:00,40.91,40.95,40.91,40.94,13000.0,29.0903,29.1187,29.0903,29.1116,13000.0
2012-10-24 11:20:00,40.94,40.96,40.93,40.96,15900.0,29.1116,29.1258,29.1045,29.1258,15900.0
2012-10-24 11:25:00,40.97,41.0,40.94,40.99,17500.0,29.133,29.1543,29.1116,29.1472,17500.0
2012-10-24 11:30:00,41.0,41.02,40.97,40.99,34900.0,29.1543,29.1685,29.133,29.1472,34900.0
2012-10-24 11:35:00,40.99,41.0,40.95,40.97,13100.0,29.1472,29.1543,29.1187,29.133,13100.0
2012-10-24 11:40:00,40.96,40.98,40.92,40.95,33600.0,29.1258,29.1401,29.0974,29.1187,33600.0
2012-10-24 11:45:00,40.96,40.97,40.92,40.92,20600.0,29.1258,29.133,29.0974,29.0974,20600.0
2012-10-24 11:50:00,40.93,40.95,40.9,40.9,4900.0,29.1045,29.1187,29.0832,29.0832,4900.0
2012-10-24 11:55:00,40.9,40.9,40.87,40.88,5200.0,29.0832,29.0832,29.0619,29.069,5200.0
2012-10-24 12:00:00,40.88,40.93,40.88,40.91,13800.0,29.069,29.1045,29.069,29.0903,13800.0
2012-10-24 12:05:00,40.91,40.91,40.86,40.88,10000.0,29.0903,29.0903,29.0547,29.069,10000.0
2012-10-24 12:10:00,40.88,40.92,40.85,40.91,40000.0,29.069,29.0974,29.0476,29.0903,40000.0
2012-10-24 12:15:00,40.91,40.91,40.89,40.89,4000.0,29.0903,29.0903,29.0761,29.0761,4000.0
2012-10-24 12:20:00,40.9,40.9,40.87,40.89,8100.0,29.0832,29.0832,29.0619,29.0761,8100.0
2012-10-24 12:25:00,40.89,40.92,40.87,40.92,22300.0,29.0761,29.0974,29.0619,29.0974,22300.0
2012-10-24 12:30:00,40.92,40.97,40.91,40.91,34400.0,29.0974,29.133,29.0903,29.0903,34400.0
2012-10-24 12:35:00,40.91,40.93,40.87,40.93,26500.0,29.0903,29.1045,29.0619,29.1045,26500.0
2012-10-24 12:40:00,40.92,40.94,40.9,40.92,18100.0,29.0974,29.1116,29.0832,29.0974,18100.0
2012-10-24 12:45:00,40.93,40.96,40.9,40.93,33800.0,29.1045,29.1258,29.0832,29.1045,33800.0
2012-10-24 12:50:00,40.93,40.93,40.91,40.92,6300.0,29.1045,29.1045,29.0903,29.0974,6300.0
2012-10-24 12:55:00,40.92,40.94,40.92,40.93,8600.0,29.0974,29.1116,29.0974,29.1045,8600.0
2012-10-24 13:00:00,40.94,40.95,40.94,40.95,4700.0,29.1116,29.1187,29.1116,29.1187,4700.0
2012-10-24 13:05:00,40.95,40.95,40.94,40.94,3300.0,29.1187,29.1187,29.1116,29.1116,3300.0
2012-10-24 13:10:00,40.95,40.95,40.91,40.91,7800.0,29.1187,29.1187,29.0903,29.0903,7800.0
2012-10-24 13:15:00,40.91,40.93,40.88,40.91,38700.0,29.0903,29.1045,29.069,29.0903,38700.0
2012-10-24 13:20:00,40.91,40.94,40.91,40.91,12600.0,29.0903,29.1116,29.0903,29.0903,12600.0
2012-10-24 13:25:00,40.92,40.94,40.91,40.93,13600.0,29.0974,29.1116,29.0903,29.1045,13600.0
2012-10-24 13:30:00,40.92,40.92,40.89,40.89,7700.0,29.0974,29.0974,29.0761,29.0761,7700.0
2012-10-24 13:35:00,40.89,40.91,40.89,40.91,4800.0,29.0761,29.0903,29.0761,29.0903,4800.0
2012-10-24 13:40:00,40.91,40.92,40.9,40.9,9700.0,29.0903,29.0974,29.0832,29.0832,9700.0
2012-10-24 13:45:00,40.89,40.91,40.88,40.89,9400.0,29.0761,29.0903,29.069,29.0761,9400.0
2012-10-24 13:50:00,40.89,40.93,40.89,40.91,23200.0,29.0761,29.1045,29.0761,29.0903,23200.0
2012-10-24 13:55:00,40.9,40.92,40.84,40.84,38700.0,29.0832,29.0974,29.0405,29.0405,38700.0
2012-10-24 14:00:00,40.83,40.88,40.83,40.87,70800.0,29.0334,29.069,29.0334,29.0619,70800.0
2012-10-24 14:05:00,40.87,40.89,40.87,40.88,3300.0,29.0619,29.0761,29.0619,29.069,3300.0
2012-10-24 14:10:00,40.88,40.91,40.86,40.9,13400.0,29.069,29.0903,29.0547,29.0832,13400.0
2012-10-24 14:15:00,40.91,40.92,40.75,40.9,39100.0,29.0903,29.0974,28.9765,29.0832,39100.0
2012-10-24 14:20:00,40.91,40.92,40.86,40.86,12900.0,29.0903,29.0974,29.0547,29.0547,12900.0
2012-10-24 14:25:00,40.86,40.94,40.86,40.9,16800.0,29.0547,29.1116,29.0547,29.0832,16800.0
2012-10-24 14:30:00,40.89,40.93,40.86,40.86,15600.0,29.0761,29.1045,29.0547,29.0547,15600.0
2012-10-24 14:35:00,40.87,40.91,40.87,40.88,11100.0,29.0619,29.0903,29.0619,29.069,11100.0
2012-10-24 14:40:00,40.88,40.89,40.83,40.87,7400.0,29.069,29.0761,29.0334,29.0619,7400.0
2012-10-24 14:45:00,40.87,40.87,40.81,40.86,15500.0,29.0619,29.0619,29.0192,29.0547,15500.0
2012-10-24 14:50:00,40.86,40.9,40.84,40.85,13500.0,29.0547,29.0832,29.0405,29.0476,13500.0
2012-10-24 14:55:00,40.85,40.88,40.82,40.85,14000.0,29.0476,29.069,29.0263,29.0476,14000.0
2012-10-24 15:00:00,40.84,40.86,40.76,40.78,18400.0,29.0405,29.0547,28.9836,28.9979,18400.0
2012-10-24 15:05:00,40.78,40.81,40.74,40.8,14800.0,28.9979,29.0192,28.9694,29.0121,14800.0
2012-10-24 15:10:00,40.8,40.82,40.75,40.79,18700.0,29.0121,29.0263,28.9765,29.005,18700.0
2012-10-24 15:15:00,40.78,40.78,40.74,40.75,14000.0,28.9979,28.9979,28.9694,28.9765,14000.0
2012-10-24 15:20:00,40.75,40.77,40.7,40.74,20700.0,28.9765,28.9907,28.941,28.9694,20700.0
2012-10-24 15:25:00,40.73,40.76,40.72,40.76,29000.0,28.9623,28.9836,28.9552,28.9836,29000.0
2012-10-24 15:30:00,40.76,40.77,40.74,40.76,30100.0,28.9836,28.9907,28.9694,28.9836,30100.0
2012-10-24 15:35:00,40.76,40.79,40.75,40.75,31000.0,28.9836,29.005,28.9765,28.9765,31000.0
2012-10-24 15:40:00,40.75,40.77,40.73,40.77,40200.0,28.9765,28.9907,28.9623,28.9907,40200.0
2012-10-24 15:45:00,40.76,40.77,40.72,40.73,53100.0,28.9836,28.9907,28.9552,28.9623,53100.0
2012-10-24 15:50:00,40.72,40.73,40.68,40.69,104300.0,28.9552,28.9623,28.9267,28.9339,104300.0
2012-10-24 15:55:00,40.68,40.7,40.66,40.69,195600.0,28.9267,28.941,28.9125,28.9339,195600.0
2012-10-25 09:30:00,41.09,41.2,41.05,41.11,43700.0,29.2183,29.2965,29.1898,29.2325,43700.0
2012-10-25 09:35:00,41.12,41.18,41.11,41.17,73400.0,29.2396,29.2823,29.2325,29.2752,73400.0
2012-10-25 09:40:00,41.17,41.2,41.12,41.12,77900.0,29.2752,29.2965,29.2396,29.2396,77900.0
2012-10-25 09:45:00,41.12,41.13,41.04,41.07,69300.0,29.2396,29.2467,29.1827,29.2041,69300.0
2012-10-25 09:50:00,41.06,41.08,40.99,41.0,38700.0,29.197,29.2112,29.1472,29.1543,38700.0
2012-10-25 09:55:00,40.99,41.01,40.97,40.99,12700.0,29.1472,29.1614,29.133,29.1472,12700.0
2012-10-25 10:00:00,41.0,41.05,40.91,40.96,46500.0,29.1543,29.1898,29.0903,29.1258,46500.0
2012-10-25 10:05:00,40.96,41.03,40.95,41.02,31500.0,29.1258,29.1756,29.1187,29.1685,31500.0
2012-10-25 10:10:00,41.02,41.03,41.01,41.02,42300.0,29.1685,29.1756,29.1614,29.1685,42300.0
2012-10-25 10:15:00,41.03,41.03,40.99,41.0,45300.0,29.1756,29.1756,29.1472,29.1543,45300.0
2012-10-25 10:20:00,41.0,41.02,40.99,41.0,46900.0,29.1543,29.1685,29.1472,29.1543,46900.0
2012-10-25 10:25:00,40.99,40.99,40.92,40.94,23400.0,29.1472,29.1472,29.0974,29.1116,23400.0
2012-10-25 10:30:00,40.94,40.94,40.88,40.9,28400.0,29.1116,29.1116,29.069,29.0832,28400.0
2012-10-25 10:35:00,40.9,40.92,40.89,40.9,25100.0,29.0832,29.0974,29.0761,29.0832,25100.0
2012-10-25 10:40:00,40.9,40.9,40.84,40.84,36400.0,29.0832,29.0832,29.0405,29.0405,36400.0
2012-10-25 10:45:00,40.83,40.84,40.74,40.74,48000.0,29.0334,29.0405,28.9694,28.9694,48000.0
2012-10-25 10:50:00,40.75,40.78,40.72,40.73,59400.0,28.9765,28.9979,28.9552,28.9623,59400.0
2012-10-25 10:55:00,40.73,40.78,40.7,40.73,52500.0,28.9623,28.9979,28.941,28.9623,52500.0
2012-10-25 11:00:00,40.74,40.76,40.73,40.75,55500.0,28.9694,28.9836,28.9623,28.9765,55500.0
2012-10-25 11:05:00,40.75,40.77,40.74,40.75,74400.0,28.9765,28.9907,28.9694,28.9765,74400.0
2012-10-25 11:10:00,40.75,40.77,40.72,40.72,26700.0,28.9765,28.9907,28.9552,28.9552,26700.0
2012-10-25 11:15:00,40.72,40.72,40.67,40.7,25700.0,28.9552,28.9552,28.9196,28.941,25700.0
2012-10-25 11:20:00,40.7,40.7,40.6,40.6,30400.0,28.941,28.941,28.8699,28.8699,30400.0
2012-10-25 11:25:00,40.61,40.64,40.54,40.59,113000.0,28.877,28.8983,28.8272,28.8627,113000.0
2012-10-25 11:30:00,40.59,40.68,40.58,40.65,37700.0,28.8627,28.9267,28.8556,28.9054,37700.0
2012-10-25 11:35:00,40.65,40.66,40.59,40.6,52200.0,28.9054,28.9125,28.8627,28.8699,52200.0
2012-10-25 11:40:00,40.6,40.62,40.57,40.58,59500.0,28.8699,28.8841,28.8485,28.8556,59500.0
2012-10-25 11:45:00,40.58,40.58,40.48,40.48,54700.0,28.8556,28.8556,28.7845,28.7845,54700.0
2012-10-25 11:50:00,40.48,40.52,40.45,40.5,47300.0,28.7845,28.813,28.7632,28.7988,47300.0
2012-10-25 11:55:00,40.5,40.55,40.48,40.52,16200.0,28.7988,28.8343,28.7845,28.813,16200.0
2012-10-25 12:00:00,40.52,40.54,40.49,40.49,20000.0,28.813,28.8272,28.7916,28.7916,20000.0
2012-10-25 12:05:00,40.49,40.52,40.47,40.52,57600.0,28.7916,28.813,28.7774,28.813,57600.0
2012-10-25 12:10:00,40.52,40.54,40.52,40.53,16500.0,28.813,28.8272,28.813,28.8201,16500.0
2012-10-25 12:15:00,40.54,40.55,40.53,40.55,34400.0,28.8272,28.8343,28.8201,28.8343,34400.0
2012-10-25 12:20:00,40.55,40.59,40.54,40.58,32200.0,28.8343,28.8627,28.8272,28.8556,32200.0
2012-10-25 12:25:00,40.58,40.64,40.58,40.64,34500.0,28.8556,28.8983,28.8556,28.8983,34500.0
2012-10-25 12:30:00,40.64,40.65,40.61,40.63,16600.0,28.8983,28.9054,28.877,28.8912,16600.0
2012-10-25 12:35:00,40.63,40.69,40.63,40.69,10500.0,28.8912,28.9339,28.8912,28.9339,10500.0
2012-10-25 12:40:00,40.69,40.71,40.64,40.7,50900.0,28.9339,28.9481,28.8983,28.941,50900.0
2012-10-25 12:45:00,40.7,40.8,40.7,40.8,29300.0,28.941,29.0121,28.941,29.0121,29300.0
2012-10-25 12:50:00,40.81,40.82,40.78,40.79,28400.0,29.0192,29.0263,28.9979,29.005,28400.0
2012-10-25 12:55:00,40.79,40.85,40.75,40.85,35200.0,29.005,29.0476,28.9765,29.0476,35200.0
2012-10-25 13:00:00,40.83,40.87,40.81,40.84,33500.0,29.0334,29.0619,29.0192,29.0405,33500.0
2012-10-25 13:05:00,40.84,40.84,40.78,40.78,17400.0,29.0405,29.0405,28.9979,28.9979,17400.0
2012-10-25 13:10:00,40.78,40.79,40.74,40.75,24400.0,28.9979,29.005,28.9694,28.9765,24400.0
2012-10-25 13:15:00,40.75,40.76,40.74,40.75,23000.0,28.9765,28.9836,28.9694,28.9765,23000.0
2012-10-25 13:20:00,40.75,40.8,40.74,40.77,46600.0,28.9765,29.0121,28.9694,28.9907,46600.0
2012-10-25 13:25:00,40.77,40.84,40.75,40.82,47300.0,28.9907,29.0405,28.9765,29.0263,47300.0
2012-10-25 13:30:00,40.82,40.83,40.78,40.78,19900.0,29.0263,29.0334,28.9979,28.9979,19900.0
2012-10-25 13:35:00,40.77,40.8,40.76,40.8,15400.0,28.9907,29.0121,28.9836,29.0121,15400.0
2012-10-25 13:40:00,40.8,40.86,40.79,40.86,23300.0,29.0121,29.0547,29.005,29.0547,23300.0
2012-10-25 13:45:00,40.87,40.88,40.81,40.86,66000.0,29.0619,29.069,29.0192,29.0547,66000.0
2012-10-25 13:50:00,40.85,40.85,40.79,40.82,44300.0,29.0476,29.0476,29.005,29.0263,44300.0
2012-10-25 13:55:00,40.81,40.82,40.78,40.81,55300.0,29.0192,29.0263,28.9979,29.0192,55300.0
2012-10-25 14:00:00,40.81,40.81,40.72,40.74,71200.0,29.0192,29.0192,28.9552,28.9694,71200.0
2012-10-25 14:05:00,40.74,40.74,40.7,40.7,27500.0,28.9694,28.9694,28.941,28.941,27500.0
2012-10-25 14:10:00,40.7,40.73,40.69,40.72,24600.0,28.941,28.9623,28.9339,28.9552,24600.0
2012-10-25 14:15:00,40.73,40.73,40.69,40.7,23000.0,28.9623,28.9623,28.9339,28.941,23000.0
2012-10-25 14:20:00,40.7,40.75,40.7,40.75,70900.0,28.941,28.9765,28.941,28.9765,70900.0
2012-10-25 14:25:00,40.75,40.81,40.75,40.78,39900.0,28.9765,29.0192,28.9765,28.9979,39900.0
2012-10-25 14:30:00,40.78,40.81,40.77,40.81,17700.0,28.9979,29.0192,28.9907,29.0192,17700.0
2012-10-25 14:35:00,40.8,40.82,40.8,40.8,15600.0,29.0121,29.0263,29.0121,29.0121,15600.0
2012-10-25 14:40:00,40.8,40.87,40.8,40.87,37600.0,29.0121,29.0619,29.0121,29.0619,37600.0
2012-10-25 14:45:00,40.87,40.87,40.8,40.81,15200.0,29.0619,29.0619,29.0121,29.0192,15200.0
2012-10-25 14:50:00,40.8,40.81,40.75,40.75,32400.0,29.0121,29.0192,28.9765,28.9765,32400.0
2012-10-25 14:55:00,40.75,40.77,40.74,40.76,20900.0,28.9765,28.9907,28.9694,28.9836,20900.0
2012-10-25 15:00:00,40.76,40.76,40.75,40.76,8800.0,28.9836,28.9836,28.9765,28.9836,8800.0
2012-10-25 15:05:00,40.76,40.76,40.71,40.71,30900.0,28.9836,28.9836,28.9481,28.9481,30900.0
2012-10-25 15:10:00,40.72,40.75,40.71,40.75,28600.0,28.9552,28.9765,28.9481,28.9765,28600.0
2012-10-25 15:15:00,40.75,40.78,40.74,40.75,33800.0,28.9765,28.9979,28.9694,28.9765,33800.0
2012-10-25 15:20:00,40.74,40.77,40.73,40.77,25700.0,28.9694,28.9907,28.9623,28.9907,25700.0
2012-10-25 15:25:00,40.76,40.82,40.75,40.81,55300.0,28.9836,29.0263,28.9765,29.0192,55300.0
2012-10-25 15:30:00,40.81,40.83,40.79,40.82,40900.0,29.0192,29.0334,29.005,29.0263,40900.0
2012-10-25 15:35:00,40.82,40.84,40.81,40.84,41100.0,29.0263,29.0405,29.0192,29.0405,41100.0
2012-10-25 15:40:00,40.83,40.88,40.83,40.85,45700.0,29.0334,29.069,29.0334,29.0476,45700.0
2012-10-25 15:45:00,40.86,40.87,40.83,40.83,53700.0,29.0547,29.0619,29.0334,29.0334,53700.0
2012-10-25 15:50:00,40.82,40.85,40.82,40.85,59800.0,29.0263,29.0476,29.0263,29.0476,59800.0
2012-10-25 15:55:00,40.84,40.91,40.84,40.89,250600.0,29.0405,29.0903,29.0405,29.0761,250600.0
2012-10-26 09:30:00,40.97,41.02,40.87,40.94,44300.0,29.133,29.1685,29.0619,29.1116,44300.0
2012-10-26 09:35:00,40.94,40.97,40.86,40.97,42400.0,29.1116,29.133,29.0547,29.133,42400.0
2012-10-26 09:40:00,40.97,41.05,40.95,40.96,14300.0,29.133,29.1898,29.1187,29.1258,14300.0
2012-10-26 09:45:00,40.97,40.99,40.94,40.99,19600.0,29.133,29.1472,29.1116,29.1472,19600.0
2012-10-26 09:50:00,41.0,41.02,40.96,40.96,21600.0,29.1543,29.1685,29.1258,29.1258,21600.0
2012-10-26 09:55:00,40.96,41.0,40.89,40.89,21700.0,29.1258,29.1543,29.0761,29.0761,21700.0
2012-10-26 10:00:00,40.89,40.95,40.88,40.89,55500.0,29.0761,29.1187,29.069,29.0761,55500.0
2012-10-26 10:05:00,40.89,40.89,40.78,40.78,34300.0,29.0761,29.0761,28.9979,28.9979,34300.0
2012-10-26 10:10:00,40.78,40.84,40.73,40.81,23800.0,28.9979,29.0405,28.9623,29.0192,23800.0
2012-10-26 10:15:00,40.81,40.84,40.73,40.73,28300.0,29.0192,29.0405,28.9623,28.9623,28300.0
2012-10-26 10:20:00,40.73,40.83,40.72,40.73,30800.0,28.9623,29.0334,28.9552,28.9623,30800.0
2012-10-26 10:25:00,40.73,40.77,40.72,40.72,13600.0,28.9623,28.9907,28.9552,28.9552,13600.0
2012-10-26 10:30:00,40.71,40.71,40.6,40.61,20700.0,28.9481,28.9481,28.8699,28.877,20700.0
2012-10-26 10:35:00,40.61,40.64,40.59,40.64,11600.0,28.877,28.8983,28.8627,28.8983,11600.0
2012-10-26 10:40:00,40.65,40.69,40.65,40.69,7700.0,28.9054,28.9339,28.9054,28.9339,7700.0
2012-10-26 10:45:00,40.69,40.69,40.61,40.62,19600.0,28.9339,28.9339,28.877,28.8841,19600.0
2012-10-26 10:50:00,40.62,40.63,40.55,40.58,22600.0,28.8841,28.8912,28.8343,28.8556,22600.0
2012-10-26 10:55:00,40.59,40.67,40.58,40.63,46500.0,28.8627,28.9196,28.8556,28.8912,46500.0
2012-10-26 11:00:00,40.63,40.73,40.63,40.73,14900.0,28.8912,28.9623,28.8912,28.9623,14900.0
2012-10-26 11:05:00,40.72,40.8,40.71,40.73,80100.0,28.9552,29.0121,28.9481,28.9623,80100.0
2012-10-26 11:10:00,40.72,40.76,40.66,40.72,42800.0,28.9552,28.9836,28.9125,28.9552,42800.0
2012-10-26 11:15:00,40.71,40.78,40.71,40.76,18200.0,28.9481,28.9979,28.9481,28.9836,18200.0
2012-10-26 11:20:00,40.77,40.77,40.69,40.73,46400.0,28.9907,28.9907,28.9339,28.9623,46400.0
2012-10-26 11:25:00,40.72,40.83,40.72,40.72,86400.0,28.9552,29.0334,28.9552,28.9552,86400.0
2012-10-26 11:30:00,40.72,40.75,40.69,40.69,19200.0,28.9552,28.9765,28.9339,28.9339,19200.0
2012-10-26 11:35:00,40.68,40.68,40.63,40.63,38800.0,28.9267,28.9267,28.8912,28.8912,38800.0
2012-10-26 11:40:00,40.63,40.65,40.59,40.59,8400.0,28.8912,28.9054,28.8627,28.8627,8400.0
2012-10-26 11:45:00,40.59,40.61,40.57,40.57,7600.0,28.8627,28.877,28.8485,28.8485,7600.0
2012-10-26 11:50:00,40.57,40.58,40.55,40.56,7500.0,28.8485,28.8556,28.8343,28.8414,7500.0
2012-10-26 11:55:00,40.56,40.62,40.56,40.61,9000.0,28.8414,28.8841,28.8414,28.877,9000.0
2012-10-26 12:00:00,40.61,40.61,40.54,40.55,11900.0,28.877,28.877,28.8272,28.8343,11900.0
2012-10-26 12:05:00,40.55,40.57,40.51,40.56,15000.0,28.8343,28.8485,28.8059,28.8414,15000.0
2012-10-26 12:10:00,40.56,40.56,40.52,40.54,10100.0,28.8414,28.8414,28.813,28.8272,10100.0
2012-10-26 12:15:00,40.53,40.54,40.5,40.5,12700.0,28.8201,28.8272,28.7988,28.7988,12700.0
2012-10-26 12:20:00,40.5,40.51,40.43,40.45,11400.0,28.7988,28.8059,28.749,28.7632,11400.0
2012-10-26 12:25:00,40.46,40.51,40.45,40.51,8600.0,28.7703,28.8059,28.7632,28.8059,8600.0
2012-10-26 12:30:00,40.5,40.51,40.45,40.47,41200.0,28.7988,28.8059,28.7632,28.7774,41200.0
2012-10-26 12:35:00,40.46,40.51,40.46,40.51,13300.0,28.7703,28.8059,28.7703,28.8059,13300.0
2012-10-26 12:40:00,40.51,40.55,40.51,40.53,13500.0,28.8059,28.8343,28.8059,28.8201,13500.0
2012-10-26 12:45:00,40.52,40.53,40.48,40.5,10400.0,28.813,28.8201,28.7845,28.7988,10400.0
2012-10-26 12:50:00,40.5,40.51,40.48,40.48,7400.0,28.7988,28.8059,28.7845,28.7845,7400.0
2012-10-26 12:55:00,40.49,40.55,40.48,40.55,11100.0,28.7916,28.8343,28.7845,28.8343,11100.0
2012-10-26 13:00:00,40.55,40.58,40.54,40.56,9300.0,28.8343,28.8556,28.8272,28.8414,9300.0
2012-10-26 13:05:00,40.54,40.59,40.52,40.52,65200.0,28.8272,28.8627,28.813,28.813,65200.0
2012-10-26 13:10:00,40.51,40.52,40.48,40.48,12800.0,28.8059,28.813,28.7845,28.7845,12800.0
2012-10-26 13:15:00,40.48,40.5,40.45,40.46,9500.0,28.7845,28.7988,28.7632,28.7703,9500.0
2012-10-26 13:20:00,40.45,40.45,40.41,40.42,10800.0,28.7632,28.7632,28.7348,28.7419,10800.0
2012-10-26 13:25:00,40.42,40.46,40.41,40.46,11400.0,28.7419,28.7703,28.7348,28.7703,11400.0
2012-10-26 13:30:00,40.46,40.55,40.45,40.53,22600.0,28.7703,28.8343,28.7632,28.8201,22600.0
2012-10-26 13:35:00,40.54,40.58,40.54,40.56,28600.0,28.8272,28.8556,28.8272,28.8414,28600.0
2012-10-26 13:40:00,40.56,40.57,40.53,40.55,8600.0,28.8414,28.8485,28.8201,28.8343,8600.0
2012-10-26 13:45:00,40.55,40.56,40.51,40.52,8800.0,28.8343,28.8414,28.8059,28.813,8800.0
2012-10-26 13:50:00,40.52,40.53,40.5,40.53,8500.0,28.813,28.8201,28.7988,28.8201,8500.0
2012-10-26 13:55:00,40.53,40.54,40.5,40.51,13200.0,28.8201,28.8272,28.7988,28.8059,13200.0
2012-10-26 14:00:00,40.51,40.52,40.47,40.48,34100.0,28.8059,28.813,28.7774,28.7845,34100.0
2012-10-26 14:05:00,40.47,40.5,40.47,40.49,39500.0,28.7774,28.7988,28.7774,28.7916,39500.0
2012-10-26 14:10:00,40.49,40.5,40.46,40.47,19300.0,28.7916,28.7988,28.7703,28.7774,19300.0
2012-10-26 14:15:00,40.46,40.47,40.44,40.46,16400.0,28.7703,28.7774,28.7561,28.7703,16400.0
2012-10-26 14:20:00,40.46,40.47,40.45,40.47,15000.0,28.7703,28.7774,28.7632,28.7774,15000.0
2012-10-26 14:25:00,40.47,40.52,40.46,40.5,30500.0,28.7774,28.813,28.7703,28.7988,30500.0
2012-10-26 14:30:00,40.5,40.59,40.5,40.57,17100.0,28.7988,28.8627,28.7988,28.8485,17100.0
2012-10-26 14:35:00,40.58,40.59,40.5,40.52,40800.0,28.8556,28.8627,28.7988,28.813,40800.0
2012-10-26 14:40:00,40.52,40.53,40.49,40.49,36400.0,28.813,28.8201,28.7916,28.7916,36400.0
2012-10-26 14:45:00,40.5,40.51,40.47,40.5,19400.0,28.7988,28.8059,28.7774,28.7988,19400.0
2012-10-26 14:50:00,40.5,40.52,40.48,40.51,22100.0,28.7988,28.813,28.7845,28.8059,22100.0
2012-10-26 14:55:00,40.52,40.52,40.5,40.51,15500.0,28.813,28.813,28.7988,28.8059,15500.0
2012-10-26 15:00:00,40.51,40.51,40.5,40.51,29700.0,28.8059,28.8059,28.7988,28.8059,29700.0
2012-10-26 15:05:00,40.51,40.52,40.49,40.51,21100.0,28.8059,28.813,28.7916,28.8059,21100.0
2012-10-26 15:10:00,40.52,40.54,40.51,40.53,49000.0,28.813,28.8272,28.8059,28.8201,49000.0
2012-10-26 15:15:00,40.54,40.54,40.5,40.53,42600.0,28.8272,28.8272,28.7988,28.8201,42600.0
2012-10-26 15:20:00,40.52,40.54,40.52,40.53,23600.0,28.813,28.8272,28.813,28.8201,23600.0
2012-10-26 15:25:00,40.53,40.55,40.52,40.54,33500.0,28.8201,28.8343,28.813,28.8272,33500.0
2012-10-26 15:30:00,40.54,40.56,40.5,40.5,67900.0,28.8272,28.8414,28.7988,28.7988,67900.0
2012-10-26 15:35:00,40.5,40.51,40.42,40.43,38700.0,28.7988,28.8059,28.7419,28.749,38700.0
2012-10-26 15:40:00,40.44,40.48,40.43,40.47,88600.0,28.7561,28.7845,28.749,28.7774,88600.0
2012-10-26 15:45:00,40.47,40.47,40.38,40.39,77700.0,28.7774,28.7774,28.7134,28.7205,77700.0
2012-10-26 15:50:00,40.4,40.45,40.37,40.44,97100.0,28.7276,28.7632,28.7063,28.7561,97100.0
2012-10-26 15:55:00,40.44,40.47,40.4,40.42,145800.0,28.7561,28.7774,28.7276,28.7419,145800.0
2012-10-31 09:30:00,40.69,40.8,40.51,40.79,136900.0,28.9339,29.0121,28.8059,29.005,136900.0
2012-10-31 09:35:00,40.75,40.8,40.65,40.7,54600.0,28.9765,29.0121,28.9054,28.941,54600.0
2012-10-31 09:40:00,40.73,40.91,40.7,40.89,78300.0,28.9623,29.0903,28.941,29.0761,78300.0
2012-10-31 09:45:00,40.89,40.92,40.76,40.86,47800.0,29.0761,29.0974,28.9836,29.0547,47800.0
2012-10-31 09:50:00,40.86,40.95,40.85,40.87,16400.0,29.0547,29.1187,29.0476,29.0619,16400.0
2012-10-31 09:55:00,40.86,40.95,40.83,40.91,51200.0,29.0547,29.1187,29.0334,29.0903,51200.0
2012-10-31 10:00:00,40.89,40.92,40.88,40.9,22400.0,29.0761,29.0974,29.069,29.0832,22400.0
2012-10-31 10:05:00,40.9,40.92,40.87,40.92,35800.0,29.0832,29.0974,29.0619,29.0974,35800.0
2012-10-31 10:10:00,40.92,40.95,40.86,40.86,21700.0,29.0974,29.1187,29.0547,29.0547,21700.0
2012-10-31 10:15:00,40.89,40.92,40.87,40.9,20700.0,29.0761,29.0974,29.0619,29.0832,20700.0
2012-10-31 10:20:00,40.9,41.02,40.88,41.02,33300.0,29.0832,29.1685,29.069,29.1685,33300.0
2012-10-31 10:25:00,41.01,41.07,41.0,41.03,72200.0,29.1614,29.2041,29.1543,29.1756,72200.0
2012-10-31 10:30:00,41.03,41.04,40.92,40.94,31700.0,29.1756,29.1827,29.0974,29.1116,31700.0
2012-10-31 10:35:00,40.95,41.02,40.95,40.99,38800.0,29.1187,29.1685,29.1187,29.1472,38800.0
2012-10-31 10:40:00,41.0,41.09,40.99,41.03,64700.0,29.1543,29.2183,29.1472,29.1756,64700.0
2012-10-31 10:45:00,41.03,41.13,41.03,41.11,121400.0,29.1756,29.2467,29.1756,29.2325,121400.0
2012-10-31 10:50:00,41.11,41.27,41.09,41.24,132100.0,29.2325,29.3463,29.2183,29.325,132100.0
2012-10-31 10:55:00,41.23,41.25,41.2,41.23,96800.0,29.3178,29.3321,29.2965,29.3178,96800.0
2012-10-31 11:00:00,41.23,41.24,41.1,41.13,32500.0,29.3178,29.325,29.2254,29.2467,32500.0
2012-10-31 11:05:00,41.14,41.16,41.06,41.1,25300.0,29.2538,29.2681,29.197,29.2254,25300.0
2012-10-31 11:10:00,41.09,41.16,41.07,41.16,36500.0,29.2183,29.2681,29.2041,29.2681,36500.0
2012-10-31 11:15:00,41.16,41.16,41.13,41.15,40200.0,29.2681,29.2681,29.2467,29.261,40200.0
2012-10-31 11:20:00,41.14,41.21,41.09,41.19,38500.0,29.2538,29.3036,29.2183,29.2894,38500.0
2012-10-31 11:25:00,41.18,41.21,41.15,41.21,18800.0,29.2823,29.3036,29.261,29.3036,18800.0
2012-10-31 11:30:00,41.21,41.22,41.18,41.19,37500.0,29.3036,29.3107,29.2823,29.2894,37500.0
2012-10-31 11:35:00,41.19,41.21,41.16,41.18,10400.0,29.2894,29.3036,29.2681,29.2823,10400.0
2012-10-31 11:40:00,41.19,41.22,41.19,41.22,25500.0,29.2894,29.3107,29.2894,29.3107,25500.0
2012-10-31 11:45:00,41.22,41.23,41.19,41.22,13300.0,29.3107,29.3178,29.2894,29.3107,13300.0
2012-10-31 11:50:00,41.22,41.26,41.19,41.25,36600.0,29.3107,29.3392,29.2894,29.3321,36600.0
2012-10-31 11:55:00,41.25,41.26,41.18,41.25,47800.0,29.3321,29.3392,29.2823,29.3321,47800.0
2012-10-31 12:00:00,41.24,41.26,41.21,41.21,21700.0,29.325,29.3392,29.3036,29.3036,21700.0
2012-10-31 12:05:00,41.22,41.25,41.15,41.17,23600.0,29.3107,29.3321,29.261,29.2752,23600.0
2012-10-31 12:10:00,41.18,41.19,41.15,41.17,11500.0,29.2823,29.2894,29.261,29.2752,11500.0
2012-10-31 12:15:00,41.17,41.19,41.07,41.09,20800.0,29.2752,29.2894,29.2041,29.2183,20800.0
2012-10-31 12:20:00,41.1,41.11,41.0,41.0,20600.0,29.2254,29.2325,29.1543,29.1543,20600.0
2012-10-31 12:25:00,41.01,41.06,41.01,41.01,16900.0,29.1614,29.197,29.1614,29.1614,16900.0
2012-10-31 12:30:00,41.01,41.05,40.98,41.0,47700.0,29.1614,29.1898,29.1401,29.1543,47700.0
2012-10-31 12:35:00,41.01,41.05,40.97,41.04,24300.0,29.1614,29.1898,29.133,29.1827,24300.0
2012-10-31 12:40:00,41.05,41.11,41.02,41.02,15100.0,29.1898,29.2325,29.1685,29.1685,15100.0
2012-10-31 12:45:00,41.02,41.04,41.0,41.01,8900.0,29.1685,29.1827,29.1543,29.1614,8900.0
2012-10-31 12:50:00,41.01,41.07,41.01,41.04,14400.0,29.1614,29.2041,29.1614,29.1827,14400.0
2012-10-31 12:55:00,41.04,41.07,41.04,41.06,16900.0,29.1827,29.2041,29.1827,29.197,16900.0
2012-10-31 13:00:00,41.06,41.11,41.03,41.07,39400.0,29.197,29.2325,29.1756,29.2041,39400.0
2012-10-31 13:05:00,41.07,41.1,41.05,41.05,14900.0,29.2041,29.2254,29.1898,29.1898,14900.0
2012-10-31 13:10:00,41.05,41.07,41.03,41.05,13300.0,29.1898,29.2041,29.1756,29.1898,13300.0
2012-10-31 13:15:00,41.06,41.11,41.02,41.11,26800.0,29.197,29.2325,29.1685,29.2325,26800.0
2012-10-31 13:20:00,41.11,41.11,41.02,41.08,27000.0,29.2325,29.2325,29.1685,29.2112,27000.0
2012-10-31 13:25:00,41.1,41.1,41.04,41.04,12400.0,29.2254,29.2254,29.1827,29.1827,12400.0
2012-10-31 13:30:00,41.04,41.1,41.04,41.07,16700.0,29.1827,29.2254,29.1827,29.2041,16700.0
2012-10-31 13:35:00,41.06,41.06,41.0,41.03,12200.0,29.197,29.197,29.1543,29.1756,12200.0
2012-10-31 13:40:00,41.02,41.11,41.02,41.07,22600.0,29.1685,29.2325,29.1685,29.2041,22600.0
2012-10-31 13:45:00,41.07,41.12,41.07,41.1,14100.0,29.2041,29.2396,29.2041,29.2254,14100.0
2012-10-31 13:50:00,41.08,41.15,41.08,41.11,54700.0,29.2112,29.261,29.2112,29.2325,54700.0
2012-10-31 13:55:00,41.11,41.13,41.07,41.09,29200.0,29.2325,29.2467,29.2041,29.2183,29200.0
2012-10-31 14:00:00,41.09,41.1,41.06,41.1,14400.0,29.2183,29.2254,29.197,29.2254,14400.0
2012-10-31 14:05:00,41.1,41.13,41.09,41.1,20100.0,29.2254,29.2467,29.2183,29.2254,20100.0
2012-10-31 14:10:00,41.1,41.11,41.08,41.1,19200.0,29.2254,29.2325,29.2112,29.2254,19200.0
2012-10-31 14:15:00,41.1,41.11,41.03,41.07,24200.0,29.2254,29.2325,29.1756,29.2041,24200.0
2012-10-31 14:20:00,41.08,41.1,41.08,41.1,13500.0,29.2112,29.2254,29.2112,29.2254,13500.0
2012-10-31 14:25:00,41.09,41.11,41.06,41.07,16100.0,29.2183,29.2325,29.197,29.2041,16100.0
2012-10-31 14:30:00,41.06,41.1,41.06,41.1,18100.0,29.197,29.2254,29.197,29.2254,18100.0
2012-10-31 14:35:00,41.1,41.15,41.09,41.15,25700.0,29.2254,29.261,29.2183,29.261,25700.0
2012-10-31 14:40:00,41.15,41.15,41.09,41.1,42200.0,29.261,29.261,29.2183,29.2254,42200.0
2012-10-31 14:45:00,41.11,41.13,41.09,41.13,20100.0,29.2325,29.2467,29.2183,29.2467,20100.0
2012-10-31 14:50:00,41.13,41.15,41.11,41.11,17200.0,29.2467,29.261,29.2325,29.2325,17200.0
2012-10-31 14:55:00,41.11,41.12,41.07,41.1,36600.0,29.2325,29.2396,29.2041,29.2254,36600.0
2012-10-31 15:00:00,41.09,41.13,41.07,41.13,44300.0,29.2183,29.2467,29.2041,29.2467,44300.0
2012-10-31 15:05:00,41.13,41.15,41.1,41.15,34100.0,29.2467,29.261,29.2254,29.261,34100.0
2012-10-31 15:10:00,41.15,41.19,41.14,41.19,61000.0,29.261,29.2894,29.2538,29.2894,61000.0
2012-10-31 15:15:00,41.18,41.22,41.17,41.19,37800.0,29.2823,29.3107,29.2752,29.2894,37800.0
2012-10-31 15:20:00,41.19,41.21,41.17,41.18,47600.0,29.2894,29.3036,29.2752,29.2823,47600.0
2012-10-31 15:25:00,41.19,41.22,41.18,41.22,29700.0,29.2894,29.3107,29.2823,29.3107,29700.0
2012-10-31 15:30:00,41.21,41.22,41.18,41.2,39000.0,29.3036,29.3107,29.2823,29.2965,39000.0
2012-10-31 15:35:00,41.19,41.21,41.19,41.2,44200.0,29.2894,29.3036,29.2894,29.2965,44200.0
2012-10-31 15:40:00,41.2,41.2,41.19,41.2,33100.0,29.2965,29.2965,29.2894,29.2965,33100.0
2012-10-31 15:45:00,41.19,41.2,41.17,41.2,96100.0,29.2894,29.2965,29.2752,29.2965,96100.0
2012-10-31 15:50:00,41.2,41.2,41.14,41.15,86700.0,29.2965,29.2965,29.2538,29.261,86700.0
2012-10-31 15:55:00,41.16,41.18,41.13,41.14,159100.0,29.2681,29.2823,29.2467,29.2538,159100.0
2012-11-01 09:30:00,41.02,41.33,40.98,41.27,47700.0,29.1685,29.3889,29.1401,29.3463,47700.0
2012-11-01 09:35:00,41.29,41.4,41.21,41.36,90900.0,29.3605,29.4387,29.3036,29.4103,90900.0
2012-11-01 09:40:00,41.29,41.4,41.26,41.3,39500.0,29.3605,29.4387,29.3392,29.3676,39500.0
2012-11-01 09:45:00,41.3,41.35,41.24,41.34,54800.0,29.3676,29.4032,29.325,29.3961,54800.0
2012-11-01 09:50:00,41.32,41.39,41.28,41.29,73300.0,29.3818,29.4316,29.3534,29.3605,73300.0
2012-11-01 09:55:00,41.28,41.36,41.27,41.27,56300.0,29.3534,29.4103,29.3463,29.3463,56300.0
2012-11-01 10:00:00,41.28,41.4,41.25,41.3,69900.0,29.3534,29.4387,29.3321,29.3676,69900.0
2012-11-01 10:05:00,41.3,41.35,41.28,41.32,21300.0,29.3676,29.4032,29.3534,29.3818,21300.0
2012-11-01 10:10:00,41.32,41.37,41.3,41.34,33400.0,29.3818,29.4174,29.3676,29.3961,33400.0
2012-11-01 10:15:00,41.34,41.45,41.34,41.4,60400.0,29.3961,29.4743,29.3961,29.4387,60400.0
2012-11-01 10:20:00,41.4,41.44,41.37,41.39,46700.0,29.4387,29.4672,29.4174,29.4316,46700.0
2012-11-01 10:25:00,41.38,41.41,41.35,41.36,60000.0,29.4245,29.4458,29.4032,29.4103,60000.0
2012-11-01 10:30:00,41.35,41.43,41.33,41.39,24600.0,29.4032,29.4601,29.3889,29.4316,24600.0
2012-11-01 10:35:00,41.4,41.41,41.36,41.37,131500.0,29.4387,29.4458,29.4103,29.4174,131500.0
2012-11-01 10:40:00,41.37,41.38,41.31,41.31,60600.0,29.4174,29.4245,29.3747,29.3747,60600.0
2012-11-01 10:45:00,41.32,41.35,41.3,41.31,23400.0,29.3818,29.4032,29.3676,29.3747,23400.0
2012-11-01 10:50:00,41.3,41.3,41.24,41.24,20100.0,29.3676,29.3676,29.325,29.325,20100.0
2012-11-01 10:55:00,41.24,41.31,41.24,41.3,32400.0,29.325,29.3747,29.325,29.3676,32400.0
2012-11-01 11:00:00,41.29,41.36,41.27,41.34,21600.0,29.3605,29.4103,29.3463,29.3961,21600.0
2012-11-01 11:05:00,41.35,41.38,41.33,41.37,64400.0,29.4032,29.4245,29.3889,29.4174,64400.0
2012-11-01 11:10:00,41.36,41.37,41.23,41.24,73900.0,29.4103,29.4174,29.3178,29.325,73900.0
2012-11-01 11:15:00,41.24,41.25,41.19,41.21,54300.0,29.325,29.3321,29.2894,29.3036,54300.0
2012-11-01 11:20:00,41.21,41.25,41.19,41.24,20900.0,29.3036,29.3321,29.2894,29.325,20900.0
2012-11-01 11:25:00,41.25,41.25,41.22,41.24,14200.0,29.3321,29.3321,29.3107,29.325,14200.0
2012-11-01 11:30:00,41.25,41.27,41.23,41.23,26200.0,29.3321,29.3463,29.3178,29.3178,26200.0
2012-11-01 11:35:00,41.23,41.28,41.23,41.27,20900.0,29.3178,29.3534,29.3178,29.3463,20900.0
2012-11-01 11:40:00,41.26,41.27,41.24,41.27,17500.0,29.3392,29.3463,29.325,29.3463,17500.0
2012-11-01 11:45:00,41.28,41.33,41.28,41.3,19300.0,29.3534,29.3889,29.3534,29.3676,19300.0
2012-11-01 11:50:00,41.3,41.31,41.21,41.21,30100.0,29.3676,29.3747,29.3036,29.3036,30100.0
2012-11-01 11:55:00,41.2,41.27,41.2,41.27,17100.0,29.2965,29.3463,29.2965,29.3463,17100.0
2012-11-01 12:00:00,41.27,41.29,41.26,41.27,15600.0,29.3463,29.3605,29.3392,29.3463,15600.0
2012-11-01 12:05:00,41.27,41.32,41.26,41.26,27100.0,29.3463,29.3818,29.3392,29.3392,27100.0
2012-11-01 12:10:00,41.26,41.3,41.25,41.29,20500.0,29.3392,29.3676,29.3321,29.3605,20500.0
2012-11-01 12:15:00,41.29,41.3,41.29,41.3,4200.0,29.3605,29.3676,29.3605,29.3676,4200.0
2012-11-01 12:20:00,41.29,41.3,41.29,41.29,3400.0,29.3605,29.3676,29.3605,29.3605,3400.0
2012-11-01 12:25:00,41.29,41.29,41.27,41.29,31800.0,29.3605,29.3605,29.3463,29.3605,31800.0
2012-11-01 12:30:00,41.28,41.3,41.28,41.29,39200.0,29.3534,29.3676,29.3534,29.3605,39200.0
2012-11-01 12:35:00,41.3,41.3,41.24,41.24,23500.0,29.3676,29.3676,29.325,29.325,23500.0
2012-11-01 12:40:00,41.25,41.25,41.22,41.23,10200.0,29.3321,29.3321,29.3107,29.3178,10200.0
2012-11-01 12:45:00,41.24,41.3,41.23,41.27,25500.0,29.325,29.3676,29.3178,29.3463,25500.0
2012-11-01 12:50:00,41.27,41.28,41.22,41.22,19100.0,29.3463,29.3534,29.3107,29.3107,19100.0
2012-11-01 12:55:00,41.22,41.23,41.16,41.21,27400.0,29.3107,29.3178,29.2681,29.3036,27400.0
2012-11-01 13:00:00,41.22,41.22,41.18,41.18,13900.0,29.3107,29.3107,29.2823,29.2823,13900.0
2012-11-01 13:05:00,41.19,41.22,41.18,41.18,18600.0,29.2894,29.3107,29.2823,29.2823,18600.0
2012-11-01 13:10:00,41.19,41.2,41.18,41.18,9200.0,29.2894,29.2965,29.2823,29.2823,9200.0
2012-11-01 13:15:00,41.19,41.22,41.19,41.21,9200.0,29.2894,29.3107,29.2894,29.3036,9200.0
2012-11-01 13:20:00,41.22,41.22,41.17,41.19,19000.0,29.3107,29.3107,29.2752,29.2894,19000.0
2012-11-01 13:25:00,41.2,41.2,41.16,41.16,18200.0,29.2965,29.2965,29.2681,29.2681,18200.0
2012-11-01 13:30:00,41.16,41.16,41.11,41.15,27100.0,29.2681,29.2681,29.2325,29.261,27100.0
2012-11-01 13:35:00,41.15,41.21,41.15,41.19,22700.0,29.261,29.3036,29.261,29.2894,22700.0
2012-11-01 13:40:00,41.2,41.2,41.15,41.16,15800.0,29.2965,29.2965,29.261,29.2681,15800.0
2012-11-01 13:45:00,41.16,41.17,41.13,41.13,24000.0,29.2681,29.2752,29.2467,29.2467,24000.0
2012-11-01 13:50:00,41.12,41.2,41.11,41.13,65900.0,29.2396,29.2965,29.2325,29.2467,65900.0
2012-11-01 13:55:00,41.13,41.14,41.11,41.11,15300.0,29.2467,29.2538,29.2325,29.2325,15300.0
2012-11-01 14:00:00,41.11,41.15,41.06,41.06,75200.0,29.2325,29.261,29.197,29.197,75200.0
2012-11-01 14:05:00,41.07,41.1,41.06,41.06,27900.0,29.2041,29.2254,29.197,29.197,27900.0
2012-11-01 14:10:00,41.06,41.08,41.05,41.08,9200.0,29.197,29.2112,29.1898,29.2112,9200.0
2012-11-01 14:15:00,41.09,41.11,41.07,41.07,15300.0,29.2183,29.2325,29.2041,29.2041,15300.0
2012-11-01 14:20:00,41.07,41.11,41.06,41.07,33000.0,29.2041,29.2325,29.197,29.2041,33000.0
2012-11-01 14:25:00,41.08,41.08,41.05,41.06,23400.0,29.2112,29.2112,29.1898,29.197,23400.0
2012-11-01 14:30:00,41.07,41.09,41.05,41.07,69100.0,29.2041,29.2183,29.1898,29.2041,69100.0
2012-11-01 14:35:00,41.06,41.11,41.06,41.1,11900.0,29.197,29.2325,29.197,29.2254,11900.0
2012-11-01 14:40:00,41.11,41.12,41.09,41.1,532600.0,29.2325,29.2396,29.2183,29.2254,532600.0
2012-11-01 14:45:00,41.1,41.11,41.02,41.11,41100.0,29.2254,29.2325,29.1685,29.2325,41100.0
2012-11-01 14:50:00,41.11,41.11,41.09,41.1,18000.0,29.2325,29.2325,29.2183,29.2254,18000.0
2012-11-01 14:55:00,41.11,41.14,41.1,41.13,55100.0,29.2325,29.2538,29.2254,29.2467,55100.0
2012-11-01 15:00:00,41.14,41.21,41.13,41.2,105300.0,29.2538,29.3036,29.2467,29.2965,105300.0
2012-11-01 15:05:00,41.2,41.21,41.19,41.2,84900.0,29.2965,29.3036,29.2894,29.2965,84900.0
2012-11-01 15:10:00,41.2,41.21,41.19,41.19,21800.0,29.2965,29.3036,29.2894,29.2894,21800.0
2012-11-01 15:15:00,41.19,41.22,41.19,41.21,301600.0,29.2894,29.3107,29.2894,29.3036,301600.0
2012-11-01 15:20:00,41.21,41.21,41.16,41.17,45300.0,29.3036,29.3036,29.2681,29.2752,45300.0
2012-11-01 15:25:00,41.18,41.18,41.17,41.17,11900.0,29.2823,29.2823,29.2752,29.2752,11900.0
2012-11-01 15:30:00,41.18,41.23,41.17,41.23,30900.0,29.2823,29.3178,29.2752,29.3178,30900.0
2012-11-01 15:35:00,41.22,41.22,41.18,41.18,33700.0,29.3107,29.3107,29.2823,29.2823,33700.0
2012-11-01 15:40:00,41.18,41.23,41.17,41.23,145000.0,29.2823,29.3178,29.2752,29.3178,145000.0
2012-11-01 15:45:00,41.22,41.29,41.2,41.28,82000.0,29.3107,29.3605,29.2965,29.3534,82000.0
2012-11-01 15:50:00,41.29,41.31,41.27,41.28,153300.0,29.3605,29.3747,29.3463,29.3534,153300.0
2012-11-01 15:55:00,41.29,41.3,41.27,41.29,235200.0,29.3605,29.3676,29.3463,29.3605,235200.0
2012-11-02 09:30:00,41.59,41.68,41.53,41.55,41700.0,29.5738,29.6378,29.5312,29.5454,41700.0
2012-11-02 09:35:00,41.55,41.65,41.5,41.51,95100.0,29.5454,29.6165,29.5098,29.5169,95100.0
2012-11-02 09:40:00,41.53,41.56,41.46,41.47,39700.0,29.5312,29.5525,29.4814,29.4885,39700.0
2012-11-02 09:45:00,41.41,41.58,41.37,41.5,66300.0,29.4458,29.5667,29.4174,29.5098,66300.0
2012-11-02 09:50:00,41.51,41.56,41.45,41.5,87800.0,29.5169,29.5525,29.4743,29.5098,87800.0
2012-11-02 09:55:00,41.51,41.53,41.45,41.46,27100.0,29.5169,29.5312,29.4743,29.4814,27100.0
2012-11-02 10:00:00,41.45,41.5,41.41,41.43,15100.0,29.4743,29.5098,29.4458,29.4601,15100.0
2012-11-02 10:05:00,41.43,41.43,41.36,41.36,42600.0,29.4601,29.4601,29.4103,29.4103,42600.0
2012-11-02 10:10:00,41.38,41.38,41.29,41.31,36000.0,29.4245,29.4245,29.3605,29.3747,36000.0
2012-11-02 10:15:00,41.32,41.37,41.29,41.35,34200.0,29.3818,29.4174,29.3605,29.4032,34200.0
2012-11-02 10:20:00,41.35,41.39,41.32,41.37,65400.0,29.4032,29.4316,29.3818,29.4174,65400.0
2012-11-02 10:25:00,41.37,41.4,41.35,41.39,14400.0,29.4174,29.4387,29.4032,29.4316,14400.0
2012-11-02 10:30:00,41.4,41.42,41.37,41.41,13400.0,29.4387,29.4529,29.4174,29.4458,13400.0
2012-11-02 10:35:00,41.42,41.42,41.33,41.33,78800.0,29.4529,29.4529,29.3889,29.3889,78800.0
2012-11-02 10:40:00,41.34,41.36,41.3,41.32,17300.0,29.3961,29.4103,29.3676,29.3818,17300.0
2012-11-02 10:45:00,41.32,41.41,41.31,41.37,60800.0,29.3818,29.4458,29.3747,29.4174,60800.0
2012-11-02 10:50:00,41.37,41.42,41.34,41.41,17400.0,29.4174,29.4529,29.3961,29.4458,17400.0
2012-11-02 10:55:00,41.43,41.45,41.37,41.41,38400.0,29.4601,29.4743,29.4174,29.4458,38400.0
2012-11-02 11:00:00,41.41,41.44,41.33,41.36,43000.0,29.4458,29.4672,29.3889,29.4103,43000.0
2012-11-02 11:05:00,41.37,41.4,41.36,41.38,9600.0,29.4174,29.4387,29.4103,29.4245,9600.0
2012-11-02 11:10:00,41.38,41.39,41.37,41.37,8400.0,29.4245,29.4316,29.4174,29.4174,8400.0
2012-11-02 11:15:00,41.36,41.37,41.34,41.36,18500.0,29.4103,29.4174,29.3961,29.4103,18500.0
2012-11-02 11:20:00,41.36,41.41,41.36,41.37,22500.0,29.4103,29.4458,29.4103,29.4174,22500.0
2012-11-02 11:25:00,41.37,41.4,41.37,41.37,11700.0,29.4174,29.4387,29.4174,29.4174,11700.0
2012-11-02 11:30:00,41.36,41.41,41.35,41.41,20600.0,29.4103,29.4458,29.4032,29.4458,20600.0
2012-11-02 11:35:00,41.41,41.45,41.41,41.44,4700.0,29.4458,29.4743,29.4458,29.4672,4700.0
2012-11-02 11:40:00,41.44,41.45,41.43,41.44,20000.0,29.4672,29.4743,29.4601,29.4672,20000.0
2012-11-02 11:45:00,41.44,41.44,41.36,41.39,59400.0,29.4672,29.4672,29.4103,29.4316,59400.0
2012-11-02 11:50:00,41.39,41.43,41.39,41.43,9000.0,29.4316,29.4601,29.4316,29.4601,9000.0
2012-11-02 11:55:00,41.43,41.47,41.43,41.46,24000.0,29.4601,29.4885,29.4601,29.4814,24000.0
2012-11-02 12:00:00,41.46,41.47,41.39,41.41,105900.0,29.4814,29.4885,29.4316,29.4458,105900.0
2012-11-02 12:05:00,41.41,41.44,41.4,41.44,11600.0,29.4458,29.4672,29.4387,29.4672,11600.0
2012-11-02 12:10:00,41.44,41.45,41.41,41.43,6300.0,29.4672,29.4743,29.4458,29.4601,6300.0
2012-11-02 12:15:00,41.42,41.44,41.38,41.44,22100.0,29.4529,29.4672,29.4245,29.4672,22100.0
2012-11-02 12:20:00,41.44,41.46,41.41,41.41,11800.0,29.4672,29.4814,29.4458,29.4458,11800.0
2012-11-02 12:25:00,41.43,41.45,41.39,41.39,17000.0,29.4601,29.4743,29.4316,29.4316,17000.0
2012-11-02 12:30:00,41.39,41.41,41.38,41.41,14200.0,29.4316,29.4458,29.4245,29.4458,14200.0
2012-11-02 12:35:00,41.4,41.42,41.4,41.42,4900.0,29.4387,29.4529,29.4387,29.4529,4900.0
2012-11-02 12:40:00,41.41,41.45,41.41,41.43,17400.0,29.4458,29.4743,29.4458,29.4601,17400.0
2012-11-02 12:45:00,41.44,41.46,41.44,41.45,10200.0,29.4672,29.4814,29.4672,29.4743,10200.0
2012-11-02 12:50:00,41.46,41.46,41.43,41.44,14800.0,29.4814,29.4814,29.4601,29.4672,14800.0
2012-11-02 12:55:00,41.44,41.44,41.42,41.43,12100.0,29.4672,29.4672,29.4529,29.4601,12100.0
2012-11-02 13:00:00,41.44,41.47,41.43,41.45,46100.0,29.4672,29.4885,29.4601,29.4743,46100.0
2012-11-02 13:05:00,41.45,41.45,41.4,41.44,7300.0,29.4743,29.4743,29.4387,29.4672,7300.0
2012-11-02 13:10:00,41.43,41.45,41.43,41.45,5300.0,29.4601,29.4743,29.4601,29.4743,5300.0
2012-11-02 13:15:00,41.45,41.45,41.43,41.45,7300.0,29.4743,29.4743,29.4601,29.4743,7300.0
2012-11-02 13:20:00,41.44,41.44,41.41,41.43,10700.0,29.4672,29.4672,29.4458,29.4601,10700.0
2012-11-02 13:25:00,41.44,41.44,41.42,41.42,6100.0,29.4672,29.4672,29.4529,29.4529,6100.0
2012-11-02 13:30:00,41.43,41.45,41.41,41.43,14100.0,29.4601,29.4743,29.4458,29.4601,14100.0
2012-11-02 13:35:00,41.43,41.45,41.41,41.42,15400.0,29.4601,29.4743,29.4458,29.4529,15400.0
2012-11-02 13:40:00,41.43,41.45,41.43,41.44,13700.0,29.4601,29.4743,29.4601,29.4672,13700.0
2012-11-02 13:45:00,41.44,41.44,41.41,41.41,10400.0,29.4672,29.4672,29.4458,29.4458,10400.0
2012-11-02 13:50:00,41.41,41.43,41.36,41.38,31300.0,29.4458,29.4601,29.4103,29.4245,31300.0
2012-11-02 13:55:00,41.38,41.42,41.38,41.41,20500.0,29.4245,29.4529,29.4245,29.4458,20500.0
2012-11-02 14:00:00,41.41,41.42,41.36,41.36,24900.0,29.4458,29.4529,29.4103,29.4103,24900.0
2012-11-02 14:05:00,41.36,41.38,41.34,41.38,20500.0,29.4103,29.4245,29.3961,29.4245,20500.0
2012-11-02 14:10:00,41.38,41.38,41.36,41.37,6100.0,29.4245,29.4245,29.4103,29.4174,6100.0
2012-11-02 14:15:00,41.38,41.38,41.35,41.37,9500.0,29.4245,29.4245,29.4032,29.4174,9500.0
2012-11-02 14:20:00,41.37,41.39,41.36,41.39,15900.0,29.4174,29.4316,29.4103,29.4316,15900.0
2012-11-02 14:25:00,41.39,41.4,41.38,41.4,10100.0,29.4316,29.4387,29.4245,29.4387,10100.0
2012-11-02 14:30:00,41.39,41.4,41.37,41.37,10600.0,29.4316,29.4387,29.4174,29.4174,10600.0
2012-11-02 14:35:00,41.37,41.38,41.32,41.34,30700.0,29.4174,29.4245,29.3818,29.3961,30700.0
2012-11-02 14:40:00,41.35,41.36,41.31,41.35,33600.0,29.4032,29.4103,29.3747,29.4032,33600.0
2012-11-02 14:45:00,41.35,41.36,41.3,41.32,41800.0,29.4032,29.4103,29.3676,29.3818,41800.0
2012-11-02 14:50:00,41.31,41.36,41.29,41.34,31400.0,29.3747,29.4103,29.3605,29.3961,31400.0
2012-11-02 14:55:00,41.35,41.36,41.32,41.35,15500.0,29.4032,29.4103,29.3818,29.4032,15500.0
2012-11-02 15:00:00,41.35,41.37,41.33,41.36,34000.0,29.4032,29.4174,29.3889,29.4103,34000.0
2012-11-02 15:05:00,41.37,41.37,41.33,41.33,16500.0,29.4174,29.4174,29.3889,29.3889,16500.0
2012-11-02 15:10:00,41.33,41.34,41.29,41.31,16500.0,29.3889,29.3961,29.3605,29.3747,16500.0
2012-11-02 15:15:00,41.31,41.33,41.29,41.3,23500.0,29.3747,29.3889,29.3605,29.3676,23500.0
2012-11-02 15:20:00,41.29,41.32,41.28,41.3,31100.0,29.3605,29.3818,29.3534,29.3676,31100.0
2012-11-02 15:25:00,41.3,41.35,41.29,41.33,38900.0,29.3676,29.4032,29.3605,29.3889,38900.0
2012-11-02 15:30:00,41.33,41.33,41.21,41.22,44400.0,29.3889,29.3889,29.3036,29.3107,44400.0
2012-11-02 15:35:00,41.22,41.22,41.16,41.17,45700.0,29.3107,29.3107,29.2681,29.2752,45700.0
2012-11-02 15:40:00,41.16,41.21,41.15,41.17,50900.0,29.2681,29.3036,29.261,29.2752,50900.0
2012-11-02 15:45:00,41.16,41.17,41.08,41.1,80500.0,29.2681,29.2752,29.2112,29.2254,80500.0
2012-11-02 15:50:00,41.11,41.16,41.1,41.12,71400.0,29.2325,29.2681,29.2254,29.2396,71400.0
2012-11-02 15:55:00,41.11,41.14,41.09,41.11,168900.0,29.2325,29.2538,29.2183,29.2325,168900.0
2012-11-05 09:30:00,40.93,41.09,40.89,40.99,61100.0,29.1045,29.2183,29.0761,29.1472,61100.0
2012-11-05 09:35:00,41.06,41.07,40.87,41.02,11300.0,29.197,29.2041,29.0619,29.1685,11300.0
2012-11-05 09:40:00,40.99,40.99,40.8,40.82,26200.0,29.1472,29.1472,29.0121,29.0263,26200.0
2012-11-05 09:45:00,40.83,40.93,40.83,40.91,14300.0,29.0334,29.1045,29.0334,29.0903,14300.0
2012-11-05 09:50:00,40.9,40.97,40.9,40.96,11700.0,29.0832,29.133,29.0832,29.1258,11700.0
2012-11-05 09:55:00,40.94,41.02,40.91,41.0,16000.0,29.1116,29.1685,29.0903,29.1543,16000.0
2012-11-05 10:00:00,41.0,41.02,40.95,41.0,15700.0,29.1543,29.1685,29.1187,29.1543,15700.0
2012-11-05 10:05:00,40.99,41.01,40.94,40.98,11800.0,29.1472,29.1614,29.1116,29.1401,11800.0
2012-11-05 10:10:00,40.99,41.02,40.98,41.0,14400.0,29.1472,29.1685,29.1401,29.1543,14400.0
2012-11-05 10:15:00,41.0,41.02,40.9,40.95,13700.0,29.1543,29.1685,29.0832,29.1187,13700.0
2012-11-05 10:20:00,40.95,40.98,40.94,40.97,9500.0,29.1187,29.1401,29.1116,29.133,9500.0
2012-11-05 10:25:00,40.97,40.97,40.89,40.89,10600.0,29.133,29.133,29.0761,29.0761,10600.0
2012-11-05 10:30:00,40.89,40.94,40.88,40.94,8900.0,29.0761,29.1116,29.069,29.1116,8900.0
2012-11-05 10:35:00,40.95,41.0,40.95,40.98,9800.0,29.1187,29.1543,29.1187,29.1401,9800.0
2012-11-05 10:40:00,40.98,41.0,40.91,40.95,28900.0,29.1401,29.1543,29.0903,29.1187,28900.0
2012-11-05 10:45:00,40.96,40.97,40.94,40.97,8200.0,29.1258,29.133,29.1116,29.133,8200.0
2012-11-05 10:50:00,40.96,40.97,40.93,40.96,11400.0,29.1258,29.133,29.1045,29.1258,11400.0
2012-11-05 10:55:00,40.96,40.97,40.92,40.93,12400.0,29.1258,29.133,29.0974,29.1045,12400.0
2012-11-05 11:00:00,40.92,40.92,40.88,40.89,45000.0,29.0974,29.0974,29.069,29.0761,45000.0
2012-11-05 11:05:00,40.89,40.89,40.81,40.84,37600.0,29.0761,29.0761,29.0192,29.0405,37600.0
2012-11-05 11:10:00,40.83,40.86,40.83,40.83,9500.0,29.0334,29.0547,29.0334,29.0334,9500.0
2012-11-05 11:15:00,40.83,40.83,40.76,40.77,29700.0,29.0334,29.0334,28.9836,28.9907,29700.0
2012-11-05 11:20:00,40.77,40.79,40.72,40.79,55000.0,28.9907,29.005,28.9552,29.005,55000.0
2012-11-05 11:25:00,40.79,40.79,40.72,40.75,28900.0,29.005,29.005,28.9552,28.9765,28900.0
2012-11-05 11:30:00,40.75,40.76,40.73,40.75,13200.0,28.9765,28.9836,28.9623,28.9765,13200.0
2012-11-05 11:35:00,40.75,40.76,40.73,40.76,14800.0,28.9765,28.9836,28.9623,28.9836,14800.0
2012-11-05 11:40:00,40.76,40.76,40.71,40.74,15700.0,28.9836,28.9836,28.9481,28.9694,15700.0
2012-11-05 11:45:00,40.74,40.75,40.71,40.71,10500.0,28.9694,28.9765,28.9481,28.9481,10500.0
2012-11-05 11:50:00,40.72,40.72,40.68,40.69,19100.0,28.9552,28.9552,28.9267,28.9339,19100.0
2012-11-05 11:55:00,40.69,40.71,40.68,40.69,13000.0,28.9339,28.9481,28.9267,28.9339,13000.0
2012-11-05 12:00:00,40.69,40.7,40.64,40.65,23500.0,28.9339,28.941,28.8983,28.9054,23500.0
2012-11-05 12:05:00,40.65,40.65,40.62,40.63,13600.0,28.9054,28.9054,28.8841,28.8912,13600.0
2012-11-05 12:10:00,40.63,40.65,40.62,40.62,25700.0,28.8912,28.9054,28.8841,28.8841,25700.0
2012-11-05 12:15:00,40.62,40.63,40.58,40.6,57600.0,28.8841,28.8912,28.8556,28.8699,57600.0
2012-11-05 12:20:00,40.6,40.6,40.57,40.58,10600.0,28.8699,28.8699,28.8485,28.8556,10600.0
2012-11-05 12:25:00,40.59,40.59,40.53,40.55,21700.0,28.8627,28.8627,28.8201,28.8343,21700.0
2012-11-05 12:30:00,40.55,40.57,40.54,40.55,24400.0,28.8343,28.8485,28.8272,28.8343,24400.0
2012-11-05 12:35:00,40.54,40.55,40.52,40.52,12700.0,28.8272,28.8343,28.813,28.813,12700.0
2012-11-05 12:40:00,40.52,40.53,40.49,40.49,20600.0,28.813,28.8201,28.7916,28.7916,20600.0
2012-11-05 12:45:00,40.5,40.51,40.49,40.49,16300.0,28.7988,28.8059,28.7916,28.7916,16300.0
2012-11-05 12:50:00,40.49,40.51,40.48,40.49,17000.0,28.7916,28.8059,28.7845,28.7916,17000.0
2012-11-05 12:55:00,40.48,40.51,40.47,40.5,11500.0,28.7845,28.8059,28.7774,28.7988,11500.0
2012-11-05 13:00:00,40.5,40.51,40.48,40.49,10000.0,28.7988,28.8059,28.7845,28.7916,10000.0
2012-11-05 13:05:00,40.49,40.53,40.48,40.52,11600.0,28.7916,28.8201,28.7845,28.813,11600.0
2012-11-05 13:10:00,40.53,40.55,40.52,40.52,7500.0,28.8201,28.8343,28.813,28.813,7500.0
2012-11-05 13:15:00,40.53,40.54,40.5,40.52,27600.0,28.8201,28.8272,28.7988,28.813,27600.0
2012-11-05 13:20:00,40.51,40.52,40.49,40.5,157500.0,28.8059,28.813,28.7916,28.7988,157500.0
2012-11-05 13:25:00,40.5,40.5,40.47,40.48,32200.0,28.7988,28.7988,28.7774,28.7845,32200.0
2012-11-05 13:30:00,40.47,40.49,40.45,40.46,27500.0,28.7774,28.7916,28.7632,28.7703,27500.0
2012-11-05 13:35:00,40.47,40.49,40.45,40.47,15600.0,28.7774,28.7916,28.7632,28.7774,15600.0
2012-11-05 13:40:00,40.47,40.48,40.42,40.43,20900.0,28.7774,28.7845,28.7419,28.749,20900.0
2012-11-05 13:45:00,40.43,40.44,40.39,40.39,22300.0,28.749,28.7561,28.7205,28.7205,22300.0
2012-11-05 13:50:00,40.39,40.4,40.37,40.38,26500.0,28.7205,28.7276,28.7063,28.7134,26500.0
2012-11-05 13:55:00,40.39,40.39,40.37,40.37,24900.0,28.7205,28.7205,28.7063,28.7063,24900.0
2012-11-05 14:00:00,40.38,40.43,40.38,40.43,18500.0,28.7134,28.749,28.7134,28.749,18500.0
2012-11-05 14:05:00,40.43,40.43,40.37,40.38,36800.0,28.749,28.749,28.7063,28.7134,36800.0
2012-11-05 14:10:00,40.37,40.38,40.33,40.34,81900.0,28.7063,28.7134,28.6779,28.685,81900.0
2012-11-05 14:15:00,40.34,40.36,40.34,40.35,17700.0,28.685,28.6992,28.685,28.6921,17700.0
2012-11-05 14:20:00,40.35,40.35,40.3,40.32,43500.0,28.6921,28.6921,28.6565,28.6708,43500.0
2012-11-05 14:25:00,40.32,40.33,40.31,40.33,18800.0,28.6708,28.6779,28.6636,28.6779,18800.0
2012-11-05 14:30:00,40.33,40.41,40.32,40.4,35100.0,28.6779,28.7348,28.6708,28.7276,35100.0
2012-11-05 14:35:00,40.4,40.4,40.34,40.35,103100.0,28.7276,28.7276,28.685,28.6921,103100.0
2012-11-05 14:40:00,40.34,40.34,40.31,40.32,51200.0,28.685,28.685,28.6636,28.6708,51200.0
2012-11-05 14:45:00,40.31,40.32,40.29,40.31,61500.0,28.6636,28.6708,28.6494,28.6636,61500.0
2012-11-05 14:50:00,40.31,40.35,40.31,40.34,25200.0,28.6636,28.6921,28.6636,28.685,25200.0
2012-11-05 14:55:00,40.35,40.35,40.33,40.34,27400.0,28.6921,28.6921,28.6779,28.685,27400.0
2012-11-05 15:00:00,40.33,40.35,40.29,40.35,67600.0,28.6779,28.6921,28.6494,28.6921,67600.0
2012-11-05 15:05:00,40.35,40.39,40.35,40.38,39900.0,28.6921,28.7205,28.6921,28.7134,39900.0
2012-11-05 15:10:00,40.38,40.39,40.38,40.39,21600.0,28.7134,28.7205,28.7134,28.7205,21600.0
2012-11-05 15:15:00,40.38,40.41,40.38,40.4,34200.0,28.7134,28.7348,28.7134,28.7276,34200.0
2012-11-05 15:20:00,40.4,40.41,40.36,40.37,73700.0,28.7276,28.7348,28.6992,28.7063,73700.0
2012-11-05 15:25:00,40.37,40.37,40.33,40.35,151300.0,28.7063,28.7063,28.6779,28.6921,151300.0
2012-11-05 15:30:00,40.35,40.37,40.33,40.36,68800.0,28.6921,28.7063,28.6779,28.6992,68800.0
2012-11-05 15:35:00,40.36,40.41,40.34,40.39,85600.0,28.6992,28.7348,28.685,28.7205,85600.0
2012-11-05 15:40:00,40.39,40.47,40.38,40.47,57400.0,28.7205,28.7774,28.7134,28.7774,57400.0
2012-11-05 15:45:00,40.47,40.51,40.47,40.48,86700.0,28.7774,28.8059,28.7774,28.7845,86700.0
2012-11-05 15:50:00,40.48,40.5,40.48,40.49,87900.0,28.7845,28.7988,28.7845,28.7916,87900.0
2012-11-05 15:55:00,40.5,40.5,40.48,40.48,136200.0,28.7988,28.7988,28.7845,28.7845,136200.0
2012-11-06 09:30:00,40.51,40.61,40.5,40.57,34000.0,28.8059,28.877,28.7988,28.8485,34000.0
2012-11-06 09:35:00,40.59,40.75,40.57,40.71,51600.0,28.8627,28.9765,28.8485,28.9481,51600.0
2012-11-06 09:40:00,40.72,40.73,40.6,40.67,39600.0,28.9552,28.9623,28.8699,28.9196,39600.0
2012-11-06 09:45:00,40.66,40.7,40.6,40.67,19700.0,28.9125,28.941,28.8699,28.9196,19700.0
2012-11-06 09:50:00,40.66,40.69,40.56,40.6,12200.0,28.9125,28.9339,28.8414,28.8699,12200.0
2012-11-06 09:55:00,40.6,40.62,40.54,40.56,36200.0,28.8699,28.8841,28.8272,28.8414,36200.0
2012-11-06 10:00:00,40.57,40.61,40.49,40.59,32300.0,28.8485,28.877,28.7916,28.8627,32300.0
2012-11-06 10:05:00,40.59,40.59,40.48,40.49,25900.0,28.8627,28.8627,28.7845,28.7916,25900.0
2012-11-06 10:10:00,40.48,40.49,40.43,40.44,30800.0,28.7845,28.7916,28.749,28.7561,30800.0
2012-11-06 10:15:00,40.45,40.45,40.42,40.42,10600.0,28.7632,28.7632,28.7419,28.7419,10600.0
2012-11-06 10:20:00,40.41,40.45,40.4,40.44,22400.0,28.7348,28.7632,28.7276,28.7561,22400.0
2012-11-06 10:25:00,40.43,40.43,40.39,40.4,20600.0,28.749,28.749,28.7205,28.7276,20600.0
2012-11-06 10:30:00,40.4,40.4,40.34,40.35,14900.0,28.7276,28.7276,28.685,28.6921,14900.0
2012-11-06 10:35:00,40.35,40.37,40.35,40.37,8800.0,28.6921,28.7063,28.6921,28.7063,8800.0
2012-11-06 10:40:00,40.37,40.42,40.37,40.4,36500.0,28.7063,28.7419,28.7063,28.7276,36500.0
2012-11-06 10:45:00,40.4,40.48,40.39,40.4,62000.0,28.7276,28.7845,28.7205,28.7276,62000.0
2012-11-06 10:50:00,40.4,40.42,40.39,40.4,17200.0,28.7276,28.7419,28.7205,28.7276,17200.0
2012-11-06 10:55:00,40.4,40.44,40.4,40.44,12600.0,28.7276,28.7561,28.7276,28.7561,12600.0
2012-11-06 11:00:00,40.44,40.5,40.41,40.43,21500.0,28.7561,28.7988,28.7348,28.749,21500.0
2012-11-06 11:05:00,40.43,40.45,40.4,40.45,38100.0,28.749,28.7632,28.7276,28.7632,38100.0
2012-11-06 11:10:00,40.44,40.47,40.44,40.47,29700.0,28.7561,28.7774,28.7561,28.7774,29700.0
2012-11-06 11:15:00,40.47,40.5,40.47,40.5,7300.0,28.7774,28.7988,28.7774,28.7988,7300.0
2012-11-06 11:20:00,40.5,40.5,40.47,40.48,9200.0,28.7988,28.7988,28.7774,28.7845,9200.0
2012-11-06 11:25:00,40.47,40.48,40.45,40.45,17500.0,28.7774,28.7845,28.7632,28.7632,17500.0
2012-11-06 11:30:00,40.45,40.49,40.45,40.49,10200.0,28.7632,28.7916,28.7632,28.7916,10200.0
2012-11-06 11:35:00,40.49,40.59,40.48,40.59,41800.0,28.7916,28.8627,28.7845,28.8627,41800.0
2012-11-06 11:40:00,40.59,40.67,40.59,40.67,10800.0,28.8627,28.9196,28.8627,28.9196,10800.0
2012-11-06 11:45:00,40.68,40.69,40.65,40.67,16900.0,28.9267,28.9339,28.9054,28.9196,16900.0
2012-11-06 11:50:00,40.68,40.69,40.65,40.69,19300.0,28.9267,28.9339,28.9054,28.9339,19300.0
2012-11-06 11:55:00,40.69,40.7,40.66,40.7,11600.0,28.9339,28.941,28.9125,28.941,11600.0
2012-11-06 12:00:00,40.7,40.75,40.69,40.75,26100.0,28.941,28.9765,28.9339,28.9765,26100.0
2012-11-06 12:05:00,40.75,40.75,40.66,40.66,17800.0,28.9765,28.9765,28.9125,28.9125,17800.0
2012-11-06 12:10:00,40.66,40.7,40.66,40.7,10500.0,28.9125,28.941,28.9125,28.941,10500.0
2012-11-06 12:15:00,40.7,40.71,40.68,40.69,16100.0,28.941,28.9481,28.9267,28.9339,16100.0
2012-11-06 12:20:00,40.69,40.73,40.69,40.73,11000.0,28.9339,28.9623,28.9339,28.9623,11000.0
2012-11-06 12:25:00,40.72,40.73,40.69,40.69,10100.0,28.9552,28.9623,28.9339,28.9339,10100.0
2012-11-06 12:30:00,40.69,40.69,40.65,40.68,18900.0,28.9339,28.9339,28.9054,28.9267,18900.0
2012-11-06 12:35:00,40.68,40.68,40.65,40.65,16000.0,28.9267,28.9267,28.9054,28.9054,16000.0
2012-11-06 12:40:00,40.64,40.65,40.61,40.61,12800.0,28.8983,28.9054,28.877,28.877,12800.0
2012-11-06 12:45:00,40.61,40.62,40.54,40.54,23100.0,28.877,28.8841,28.8272,28.8272,23100.0
2012-11-06 12:50:00,40.53,40.55,40.52,40.53,28400.0,28.8201,28.8343,28.813,28.8201,28400.0
2012-11-06 12:55:00,40.52,40.54,40.5,40.51,29700.0,28.813,28.8272,28.7988,28.8059,29700.0
2012-11-06 13:00:00,40.52,40.52,40.5,40.52,28700.0,28.813,28.813,28.7988,28.813,28700.0
2012-11-06 13:05:00,40.52,40.55,40.51,40.54,44700.0,28.813,28.8343,28.8059,28.8272,44700.0
2012-11-06 13:10:00,40.54,40.55,40.52,40.54,27000.0,28.8272,28.8343,28.813,28.8272,27000.0
2012-11-06 13:15:00,40.55,40.56,40.52,40.54,15300.0,28.8343,28.8414,28.813,28.8272,15300.0
2012-11-06 13:20:00,40.54,40.59,40.54,40.56,42100.0,28.8272,28.8627,28.8272,28.8414,42100.0
2012-11-06 13:25:00,40.56,40.64,40.54,40.64,25000.0,28.8414,28.8983,28.8272,28.8983,25000.0
2012-11-06 13:30:00,40.64,40.67,40.64,40.66,12600.0,28.8983,28.9196,28.8983,28.9125,12600.0
2012-11-06 13:35:00,40.66,40.71,40.65,40.68,28900.0,28.9125,28.9481,28.9054,28.9267,28900.0
2012-11-06 13:40:00,40.68,40.68,40.6,40.63,21500.0,28.9267,28.9267,28.8699,28.8912,21500.0
2012-11-06 13:45:00,40.63,40.64,40.59,40.6,14100.0,28.8912,28.8983,28.8627,28.8699,14100.0
2012-11-06 13:50:00,40.61,40.61,40.57,40.59,17200.0,28.877,28.877,28.8485,28.8627,17200.0
2012-11-06 13:55:00,40.59,40.6,40.55,40.55,15700.0,28.8627,28.8699,28.8343,28.8343,15700.0
2012-11-06 14:00:00,40.55,40.58,40.55,40.58,17300.0,28.8343,28.8556,28.8343,28.8556,17300.0
2012-11-06 14:05:00,40.57,40.6,40.57,40.58,28200.0,28.8485,28.8699,28.8485,28.8556,28200.0
2012-11-06 14:10:00,40.58,40.58,40.53,40.53,37000.0,28.8556,28.8556,28.8201,28.8201,37000.0
2012-11-06 14:15:00,40.53,40.56,40.53,40.56,19200.0,28.8201,28.8414,28.8201,28.8414,19200.0
2012-11-06 14:20:00,40.56,40.58,40.55,40.56,18800.0,28.8414,28.8556,28.8343,28.8414,18800.0
2012-11-06 14:25:00,40.56,40.59,40.55,40.59,13900.0,28.8414,28.8627,28.8343,28.8627,13900.0
2012-11-06 14:30:00,40.59,40.63,40.59,40.63,17600.0,28.8627,28.8912,28.8627,28.8912,17600.0
2012-11-06 14:35:00,40.63,40.65,40.62,40.65,15800.0,28.8912,28.9054,28.8841,28.9054,15800.0
2012-11-06 14:40:00,40.65,40.67,40.64,40.65,36000.0,28.9054,28.9196,28.8983,28.9054,36000.0
2012-11-06 14:45:00,40.65,40.66,40.6,40.6,15600.0,28.9054,28.9125,28.8699,28.8699,15600.0
2012-11-06 14:50:00,40.61,40.62,40.58,40.59,19100.0,28.877,28.8841,28.8556,28.8627,19100.0
2012-11-06 14:55:00,40.59,40.62,40.58,40.6,16800.0,28.8627,28.8841,28.8556,28.8699,16800.0
2012-11-06 15:00:00,40.6,40.63,40.6,40.63,24500.0,28.8699,28.8912,28.8699,28.8912,24500.0
2012-11-06 15:05:00,40.63,40.64,40.62,40.63,19200.0,28.8912,28.8983,28.8841,28.8912,19200.0
2012-11-06 15:10:00,40.64,40.64,40.6,40.62,36100.0,28.8983,28.8983,28.8699,28.8841,36100.0
2012-11-06 15:15:00,40.61,40.64,40.61,40.63,20600.0,28.877,28.8983,28.877,28.8912,20600.0
2012-11-06 15:20:00,40.64,40.66,40.61,40.65,31100.0,28.8983,28.9125,28.877,28.9054,31100.0
2012-11-06 15:25:00,40.64,40.65,40.59,40.62,45900.0,28.8983,28.9054,28.8627,28.8841,45900.0
2012-11-06 15:30:00,40.61,40.61,40.57,40.58,28300.0,28.877,28.877,28.8485,28.8556,28300.0
2012-11-06 15:35:00,40.58,40.59,40.54,40.56,37100.0,28.8556,28.8627,28.8272,28.8414,37100.0
2012-11-06 15:40:00,40.56,40.56,40.5,40.51,42000.0,28.8414,28.8414,28.7988,28.8059,42000.0
2012-11-06 15:45:00,40.5,40.56,40.5,40.56,35700.0,28.7988,28.8414,28.7988,28.8414,35700.0
2012-11-06 15:50:00,40.56,40.56,40.47,40.5,99800.0,28.8414,28.8414,28.7774,28.7988,99800.0
2012-11-06 15:55:00,40.5,40.52,40.49,40.52,162100.0,28.7988,28.813,28.7916,28.813,162100.0
2012-11-07 09:30:00,40.09,40.45,40.09,40.43,93000.0,28.5072,28.7632,28.5072,28.749,93000.0
2012-11-07 09:35:00,40.45,40.45,40.29,40.44,62200.0,28.7632,28.7632,28.6494,28.7561,62200.0
2012-11-07 09:40:00,40.44,40.48,40.39,40.44,112500.0,28.7561,28.7845,28.7205,28.7561,112500.0
2012-11-07 09:45:00,40.44,40.57,40.43,40.47,105200.0,28.7561,28.8485,28.749,28.7774,105200.0
2012-11-07 09:50:00,40.47,40.52,40.46,40.51,40200.0,28.7774,28.813,28.7703,28.8059,40200.0
2012-11-07 09:55:00,40.5,40.51,40.46,40.51,59000.0,28.7988,28.8059,28.7703,28.8059,59000.0
2012-11-07 10:00:00,40.5,40.51,40.44,40.5,51500.0,28.7988,28.8059,28.7561,28.7988,51500.0
2012-11-07 10:05:00,40.5,40.52,40.43,40.5,62900.0,28.7988,28.813,28.749,28.7988,62900.0
2012-11-07 10:10:00,40.5,40.5,40.46,40.48,77400.0,28.7988,28.7988,28.7703,28.7845,77400.0
2012-11-07 10:15:00,40.48,40.5,40.43,40.45,78600.0,28.7845,28.7988,28.749,28.7632,78600.0
2012-11-07 10:20:00,40.45,40.5,40.4,40.45,103100.0,28.7632,28.7988,28.7276,28.7632,103100.0
2012-11-07 10:25:00,40.44,40.47,40.39,40.47,42900.0,28.7561,28.7774,28.7205,28.7774,42900.0
2012-11-07 10:30:00,40.46,40.54,40.45,40.52,24600.0,28.7703,28.8272,28.7632,28.813,24600.0
2012-11-07 10:35:00,40.52,40.54,40.48,40.54,189500.0,28.813,28.8272,28.7845,28.8272,189500.0
2012-11-07 10:40:00,40.55,40.56,40.52,40.52,16800.0,28.8343,28.8414,28.813,28.813,16800.0
2012-11-07 10:45:00,40.53,40.53,40.47,40.5,23200.0,28.8201,28.8201,28.7774,28.7988,23200.0
2012-11-07 10:50:00,40.5,40.52,40.47,40.48,35500.0,28.7988,28.813,28.7774,28.7845,35500.0
2012-11-07 10:55:00,40.48,40.51,40.47,40.48,39800.0,28.7845,28.8059,28.7774,28.7845,39800.0
2012-11-07 11:00:00,40.47,40.5,40.47,40.48,24800.0,28.7774,28.7988,28.7774,28.7845,24800.0
2012-11-07 11:05:00,40.49,40.5,40.44,40.46,20600.0,28.7916,28.7988,28.7561,28.7703,20600.0
2012-11-07 11:10:00,40.45,40.46,40.4,40.4,284700.0,28.7632,28.7703,28.7276,28.7276,284700.0
2012-11-07 11:15:00,40.4,40.41,40.36,40.37,25800.0,28.7276,28.7348,28.6992,28.7063,25800.0
2012-11-07 11:20:00,40.37,40.41,40.36,40.36,29500.0,28.7063,28.7348,28.6992,28.6992,29500.0
2012-11-07 11:25:00,40.35,40.36,40.27,40.29,38500.0,28.6921,28.6992,28.6352,28.6494,38500.0
2012-11-07 11:30:00,40.29,40.3,40.2,40.23,29400.0,28.6494,28.6565,28.5854,28.6068,29400.0
2012-11-07 11:35:00,40.23,40.3,40.22,40.3,22900.0,28.6068,28.6565,28.5997,28.6565,22900.0
2012-11-07 11:40:00,40.31,40.37,40.29,40.34,30600.0,28.6636,28.7063,28.6494,28.685,30600.0
2012-11-07 11:45:00,40.34,40.4,40.34,40.39,22600.0,28.685,28.7276,28.685,28.7205,22600.0
2012-11-07 11:50:00,40.39,40.42,40.38,40.42,16900.0,28.7205,28.7419,28.7134,28.7419,16900.0
2012-11-07 11:55:00,40.41,40.45,40.4,40.44,19500.0,28.7348,28.7632,28.7276,28.7561,19500.0
2012-11-07 12:00:00,40.45,40.48,40.43,40.47,16700.0,28.7632,28.7845,28.749,28.7774,16700.0
2012-11-07 12:05:00,40.46,40.47,40.45,40.45,94000.0,28.7703,28.7774,28.7632,28.7632,94000.0
2012-11-07 12:10:00,40.45,40.48,40.45,40.46,28900.0,28.7632,28.7845,28.7632,28.7703,28900.0
2012-11-07 12:15:00,40.45,40.49,40.45,40.46,16400.0,28.7632,28.7916,28.7632,28.7703,16400.0
2012-11-07 12:20:00,40.47,40.5,40.47,40.48,13800.0,28.7774,28.7988,28.7774,28.7845,13800.0
2012-11-07 12:25:00,40.49,40.49,40.43,40.43,25900.0,28.7916,28.7916,28.749,28.749,25900.0
2012-11-07 12:30:00,40.44,40.47,40.44,40.46,37900.0,28.7561,28.7774,28.7561,28.7703,37900.0
2012-11-07 12:35:00,40.46,40.46,40.45,40.46,19700.0,28.7703,28.7703,28.7632,28.7703,19700.0
2012-11-07 12:40:00,40.46,40.47,40.44,40.46,41800.0,28.7703,28.7774,28.7561,28.7703,41800.0
2012-11-07 12:45:00,40.46,40.47,40.45,40.45,36800.0,28.7703,28.7774,28.7632,28.7632,36800.0
2012-11-07 12:50:00,40.46,40.46,40.45,40.45,6300.0,28.7703,28.7703,28.7632,28.7632,6300.0
2012-11-07 12:55:00,40.45,40.47,40.45,40.46,24000.0,28.7632,28.7774,28.7632,28.7703,24000.0
2012-11-07 13:00:00,40.47,40.53,40.47,40.52,23800.0,28.7774,28.8201,28.7774,28.813,23800.0
2012-11-07 13:05:00,40.53,40.65,40.53,40.64,20600.0,28.8201,28.9054,28.8201,28.8983,20600.0
2012-11-07 13:10:00,40.64,40.66,40.6,40.6,11400.0,28.8983,28.9125,28.8699,28.8699,11400.0
2012-11-07 13:15:00,40.61,40.63,40.6,40.61,12500.0,28.877,28.8912,28.8699,28.877,12500.0
2012-11-07 13:20:00,40.61,40.69,40.61,40.69,13500.0,28.877,28.9339,28.877,28.9339,13500.0
2012-11-07 13:25:00,40.69,40.7,40.66,40.66,14500.0,28.9339,28.941,28.9125,28.9125,14500.0
2012-11-07 13:30:00,40.66,40.72,40.66,40.7,19700.0,28.9125,28.9552,28.9125,28.941,19700.0
2012-11-07 13:35:00,40.7,40.75,40.7,40.73,7700.0,28.941,28.9765,28.941,28.9623,7700.0
2012-11-07 13:40:00,40.73,40.75,40.73,40.74,11400.0,28.9623,28.9765,28.9623,28.9694,11400.0
2012-11-07 13:45:00,40.74,40.77,40.72,40.77,14000.0,28.9694,28.9907,28.9552,28.9907,14000.0
2012-11-07 13:50:00,40.77,40.78,40.76,40.78,12500.0,28.9907,28.9979,28.9836,28.9979,12500.0
2012-11-07 13:55:00,40.77,40.79,40.75,40.75,44800.0,28.9907,29.005,28.9765,28.9765,44800.0
2012-11-07 14:00:00,40.76,40.78,40.73,40.78,46400.0,28.9836,28.9979,28.9623,28.9979,46400.0
2012-11-07 14:05:00,40.78,40.8,40.77,40.79,48300.0,28.9979,29.0121,28.9907,29.005,48300.0
2012-11-07 14:10:00,40.79,40.8,40.75,40.78,86400.0,29.005,29.0121,28.9765,28.9979,86400.0
2012-11-07 14:15:00,40.78,40.78,40.74,40.74,20600.0,28.9979,28.9979,28.9694,28.9694,20600.0
2012-11-07 14:20:00,40.75,40.76,40.73,40.75,26300.0,28.9765,28.9836,28.9623,28.9765,26300.0
2012-11-07 14:25:00,40.75,40.75,40.7,40.71,13200.0,28.9765,28.9765,28.941,28.9481,13200.0
2012-11-07 14:30:00,40.71,40.71,40.68,40.7,27900.0,28.9481,28.9481,28.9267,28.941,27900.0
2012-11-07 14:35:00,40.7,40.71,40.65,40.65,14500.0,28.941,28.9481,28.9054,28.9054,14500.0
2012-11-07 14:40:00,40.65,40.69,40.65,40.67,22100.0,28.9054,28.9339,28.9054,28.9196,22100.0
2012-11-07 14:45:00,40.68,40.7,40.67,40.68,14800.0,28.9267,28.941,28.9196,28.9267,14800.0
2012-11-07 14:50:00,40.68,40.74,40.68,40.74,31200.0,28.9267,28.9694,28.9267,28.9694,31200.0
2012-11-07 14:55:00,40.73,40.77,40.73,40.77,35700.0,28.9623,28.9907,28.9623,28.9907,35700.0
2012-11-07 15:00:00,40.77,40.77,40.74,40.75,33300.0,28.9907,28.9907,28.9694,28.9765,33300.0
2012-11-07 15:05:00,40.76,40.77,40.74,40.74,42900.0,28.9836,28.9907,28.9694,28.9694,42900.0
2012-11-07 15:10:00,40.74,40.76,40.71,40.74,50800.0,28.9694,28.9836,28.9481,28.9694,50800.0
2012-11-07 15:15:00,40.74,40.76,40.73,40.75,58500.0,28.9694,28.9836,28.9623,28.9765,58500.0
2012-11-07 15:20:00,40.74,40.78,40.74,40.77,91800.0,28.9694,28.9979,28.9694,28.9907,91800.0
2012-11-07 15:25:00,40.77,40.84,40.76,40.84,78800.0,28.9907,29.0405,28.9836,29.0405,78800.0
2012-11-07 15:30:00,40.85,40.88,40.83,40.87,61200.0,29.0476,29.069,29.0334,29.0619,61200.0
2012-11-07 15:35:00,40.87,40.88,40.83,40.83,42900.0,29.0619,29.069,29.0334,29.0334,42900.0
2012-11-07 15:40:00,40.84,40.87,40.83,40.87,127900.0,29.0405,29.0619,29.0334,29.0619,127900.0
2012-11-07 15:45:00,40.86,40.89,40.79,40.8,95600.0,29.0547,29.0761,29.005,29.0121,95600.0
2012-11-07 15:50:00,40.8,40.93,40.8,40.9,221300.0,29.0121,29.1045,29.0121,29.0832,221300.0
2012-11-07 15:55:00,40.89,40.89,40.7,40.71,168900.0,29.0761,29.0761,28.941,28.9481,168900.0
2012-11-08 09:30:00,40.77,40.79,40.55,40.72,50200.0,28.9907,29.005,28.8343,28.9552,50200.0
2012-11-08 09:35:00,40.7,40.75,40.57,40.75,31200.0,28.941,28.9765,28.8485,28.9765,31200.0
2012-11-08 09:40:00,40.72,40.77,40.66,40.68,8400.0,28.9552,28.9907,28.9125,28.9267,8400.0
2012-11-08 09:45:00,40.69,40.75,40.64,40.66,15300.0,28.9339,28.9765,28.8983,28.9125,15300.0
2012-11-08 09:50:00,40.65,40.74,40.65,40.69,40600.0,28.9054,28.9694,28.9054,28.9339,40600.0
2012-11-08 09:55:00,40.71,40.72,40.64,40.66,15000.0,28.9481,28.9552,28.8983,28.9125,15000.0
2012-11-08 10:00:00,40.66,40.67,40.63,40.63,9800.0,28.9125,28.9196,28.8912,28.8912,9800.0
2012-11-08 10:05:00,40.64,40.64,40.55,40.56,22100.0,28.8983,28.8983,28.8343,28.8414,22100.0
2012-11-08 10:10:00,40.57,40.61,40.57,40.58,7700.0,28.8485,28.877,28.8485,28.8556,7700.0
2012-11-08 10:15:00,40.59,40.62,40.57,40.61,41700.0,28.8627,28.8841,28.8485,28.877,41700.0
2012-11-08 10:20:00,40.6,40.63,40.59,40.6,20400.0,28.8699,28.8912,28.8627,28.8699,20400.0
2012-11-08 10:25:00,40.61,40.64,40.58,40.63,43900.0,28.877,28.8983,28.8556,28.8912,43900.0
2012-11-08 10:30:00,40.63,40.63,40.55,40.56,67300.0,28.8912,28.8912,28.8343,28.8414,67300.0
2012-11-08 10:35:00,40.56,40.56,40.49,40.54,28800.0,28.8414,28.8414,28.7916,28.8272,28800.0
2012-11-08 10:40:00,40.54,40.54,40.38,40.48,29500.0,28.8272,28.8272,28.7134,28.7845,29500.0
2012-11-08 10:45:00,40.49,40.52,40.48,40.5,37000.0,28.7916,28.813,28.7845,28.7988,37000.0
2012-11-08 10:50:00,40.49,40.5,40.44,40.5,22800.0,28.7916,28.7988,28.7561,28.7988,22800.0
2012-11-08 10:55:00,40.5,40.51,40.45,40.5,19500.0,28.7988,28.8059,28.7632,28.7988,19500.0
2012-11-08 11:00:00,40.49,40.5,40.43,40.47,43700.0,28.7916,28.7988,28.749,28.7774,43700.0
2012-11-08 11:05:00,40.47,40.5,40.47,40.48,14600.0,28.7774,28.7988,28.7774,28.7845,14600.0
2012-11-08 11:10:00,40.47,40.5,40.42,40.42,27800.0,28.7774,28.7988,28.7419,28.7419,27800.0
2012-11-08 11:15:00,40.44,40.45,40.36,40.38,17200.0,28.7561,28.7632,28.6992,28.7134,17200.0
2012-11-08 11:20:00,40.38,40.4,40.34,40.39,14900.0,28.7134,28.7276,28.685,28.7205,14900.0
2012-11-08 11:25:00,40.4,40.43,40.38,40.43,23600.0,28.7276,28.749,28.7134,28.749,23600.0
2012-11-08 11:30:00,40.43,40.43,40.33,40.33,25500.0,28.749,28.749,28.6779,28.6779,25500.0
2012-11-08 11:35:00,40.33,40.34,40.29,40.34,34000.0,28.6779,28.685,28.6494,28.685,34000.0
2012-11-08 11:40:00,40.33,40.41,40.33,40.41,18700.0,28.6779,28.7348,28.6779,28.7348,18700.0
2012-11-08 11:45:00,40.41,40.43,40.39,40.41,17400.0,28.7348,28.749,28.7205,28.7348,17400.0
2012-11-08 11:50:00,40.41,40.46,40.41,40.45,11800.0,28.7348,28.7703,28.7348,28.7632,11800.0
2012-11-08 11:55:00,40.45,40.46,40.45,40.45,14600.0,28.7632,28.7703,28.7632,28.7632,14600.0
2012-11-08 12:00:00,40.44,40.45,40.41,40.41,12800.0,28.7561,28.7632,28.7348,28.7348,12800.0
2012-11-08 12:05:00,40.41,40.42,40.37,40.37,15900.0,28.7348,28.7419,28.7063,28.7063,15900.0
2012-11-08 12:10:00,40.37,40.37,40.32,40.36,20900.0,28.7063,28.7063,28.6708,28.6992,20900.0
2012-11-08 12:15:00,40.36,40.36,40.34,40.35,19300.0,28.6992,28.6992,28.685,28.6921,19300.0
2012-11-08 12:20:00,40.34,40.37,40.33,40.37,9500.0,28.685,28.7063,28.6779,28.7063,9500.0
2012-11-08 12:25:00,40.37,40.4,40.35,40.39,21400.0,28.7063,28.7276,28.6921,28.7205,21400.0
2012-11-08 12:30:00,40.39,40.39,40.34,40.35,13900.0,28.7205,28.7205,28.685,28.6921,13900.0
2012-11-08 12:35:00,40.35,40.36,40.3,40.32,19800.0,28.6921,28.6992,28.6565,28.6708,19800.0
2012-11-08 12:40:00,40.32,40.34,40.32,40.32,10200.0,28.6708,28.685,28.6708,28.6708,10200.0
2012-11-08 12:45:00,40.32,40.32,40.25,40.28,29800.0,28.6708,28.6708,28.621,28.6423,29800.0
2012-11-08 12:50:00,40.28,40.3,40.28,40.29,7900.0,28.6423,28.6565,28.6423,28.6494,7900.0
2012-11-08 12:55:00,40.28,40.32,40.27,40.32,7400.0,28.6423,28.6708,28.6352,28.6708,7400.0
2012-11-08 13:00:00,40.32,40.32,40.29,40.3,18400.0,28.6708,28.6708,28.6494,28.6565,18400.0
2012-11-08 13:05:00,40.3,40.3,40.26,40.26,12700.0,28.6565,28.6565,28.6281,28.6281,12700.0
2012-11-08 13:10:00,40.26,40.27,40.22,40.23,18000.0,28.6281,28.6352,28.5997,28.6068,18000.0
2012-11-08 13:15:00,40.23,40.23,40.21,40.21,8900.0,28.6068,28.6068,28.5925,28.5925,8900.0
2012-11-08 13:20:00,40.2,40.22,40.18,40.18,30600.0,28.5854,28.5997,28.5712,28.5712,30600.0
2012-11-08 13:25:00,40.18,40.18,40.1,40.16,32800.0,28.5712,28.5712,28.5143,28.557,32800.0
2012-11-08 13:30:00,40.17,40.2,40.14,40.2,12700.0,28.5641,28.5854,28.5428,28.5854,12700.0
2012-11-08 13:35:00,40.19,40.25,40.19,40.19,15300.0,28.5783,28.621,28.5783,28.5783,15300.0
2012-11-08 13:40:00,40.19,40.21,40.13,40.18,71700.0,28.5783,28.5925,28.5357,28.5712,71700.0
2012-11-08 13:45:00,40.18,40.25,40.15,40.25,51200.0,28.5712,28.621,28.5499,28.621,51200.0
2012-11-08 13:50:00,40.25,40.25,40.23,40.24,16700.0,28.621,28.621,28.6068,28.6139,16700.0
2012-11-08 13:55:00,40.24,40.32,40.23,40.32,25900.0,28.6139,28.6708,28.6068,28.6708,25900.0
2012-11-08 14:00:00,40.31,40.32,40.29,40.3,29900.0,28.6636,28.6708,28.6494,28.6565,29900.0
2012-11-08 14:05:00,40.3,40.32,40.28,40.3,27600.0,28.6565,28.6708,28.6423,28.6565,27600.0
2012-11-08 14:10:00,40.29,40.32,40.27,40.32,19400.0,28.6494,28.6708,28.6352,28.6708,19400.0
2012-11-08 14:15:00,40.32,40.37,40.3,40.3,25400.0,28.6708,28.7063,28.6565,28.6565,25400.0
2012-11-08 14:20:00,40.31,40.34,40.3,40.31,21700.0,28.6636,28.685,28.6565,28.6636,21700.0
2012-11-08 14:25:00,40.32,40.32,40.28,40.29,27300.0,28.6708,28.6708,28.6423,28.6494,27300.0
2012-11-08 14:30:00,40.29,40.3,40.25,40.25,19900.0,28.6494,28.6565,28.621,28.621,19900.0
2012-11-08 14:35:00,40.25,40.31,40.24,40.26,25800.0,28.621,28.6636,28.6139,28.6281,25800.0
2012-11-08 14:40:00,40.25,40.31,40.25,40.3,24800.0,28.621,28.6636,28.621,28.6565,24800.0
2012-11-08 14:45:00,40.29,40.31,40.25,40.31,27400.0,28.6494,28.6636,28.621,28.6636,27400.0
2012-11-08 14:50:00,40.31,40.33,40.27,40.3,33800.0,28.6636,28.6779,28.6352,28.6565,33800.0
2012-11-08 14:55:00,40.3,40.35,40.28,40.31,63200.0,28.6565,28.6921,28.6423,28.6636,63200.0
2012-11-08 15:00:00,40.31,40.32,40.26,40.26,15100.0,28.6636,28.6708,28.6281,28.6281,15100.0
2012-11-08 15:05:00,40.26,40.29,40.25,40.27,32900.0,28.6281,28.6494,28.621,28.6352,32900.0
2012-11-08 15:10:00,40.26,40.3,40.26,40.28,27100.0,28.6281,28.6565,28.6281,28.6423,27100.0
2012-11-08 15:15:00,40.28,40.28,40.25,40.28,18700.0,28.6423,28.6423,28.621,28.6423,18700.0
2012-11-08 15:20:00,40.28,40.28,40.25,40.26,29500.0,28.6423,28.6423,28.621,28.6281,29500.0
2012-11-08 15:25:00,40.25,40.27,40.24,40.26,29800.0,28.621,28.6352,28.6139,28.6281,29800.0
2012-11-08 15:30:00,40.26,40.26,40.2,40.21,38000.0,28.6281,28.6281,28.5854,28.5925,38000.0
2012-11-08 15:35:00,40.21,40.22,40.18,40.22,39700.0,28.5925,28.5997,28.5712,28.5997,39700.0
2012-11-08 15:40:00,40.22,40.22,40.15,40.18,41300.0,28.5997,28.5997,28.5499,28.5712,41300.0
2012-11-08 15:45:00,40.18,40.19,40.13,40.13,44100.0,28.5712,28.5783,28.5357,28.5357,44100.0
2012-11-08 15:50:00,40.13,40.17,40.13,40.16,82100.0,28.5357,28.5641,28.5357,28.557,82100.0
2012-11-08 15:55:00,40.15,40.17,40.05,40.05,141800.0,28.5499,28.5641,28.4788,28.4788,141800.0
2012-11-09 09:30:00,40.05,40.14,39.94,39.95,59100.0,28.4788,28.5428,28.4005,28.4077,59100.0
2012-11-09 09:35:00,39.93,40.0,39.9,39.95,33300.0,28.3934,28.4432,28.3721,28.4077,33300.0
2012-11-09 09:40:00,39.96,40.0,39.93,39.95,16100.0,28.4148,28.4432,28.3934,28.4077,16100.0
2012-11-09 09:45:00,39.97,39.99,39.82,39.84,26400.0,28.4219,28.4361,28.3152,28.3294,26400.0
2012-11-09 09:50:00,39.84,39.97,39.84,39.97,22200.0,28.3294,28.4219,28.3294,28.4219,22200.0
2012-11-09 09:55:00,39.99,40.09,39.94,40.04,22400.0,28.4361,28.5072,28.4005,28.4717,22400.0
2012-11-09 10:00:00,40.04,40.17,40.02,40.14,15100.0,28.4717,28.5641,28.4574,28.5428,15100.0
2012-11-09 10:05:00,40.11,40.15,40.08,40.13,16900.0,28.5214,28.5499,28.5001,28.5357,16900.0
2012-11-09 10:10:00,40.13,40.27,40.11,40.2,33100.0,28.5357,28.6352,28.5214,28.5854,33100.0
2012-11-09 10:15:00,40.2,40.23,40.15,40.22,19000.0,28.5854,28.6068,28.5499,28.5997,19000.0
2012-11-09 10:20:00,40.23,40.27,40.21,40.25,9800.0,28.6068,28.6352,28.5925,28.621,9800.0
2012-11-09 10:25:00,40.25,40.25,40.17,40.18,10400.0,28.621,28.621,28.5641,28.5712,10400.0
2012-11-09 10:30:00,40.18,40.18,40.12,40.13,20200.0,28.5712,28.5712,28.5285,28.5357,20200.0
2012-11-09 10:35:00,40.14,40.19,40.11,40.11,14800.0,28.5428,28.5783,28.5214,28.5214,14800.0
2012-11-09 10:40:00,40.11,40.21,40.11,40.21,16500.0,28.5214,28.5925,28.5214,28.5925,16500.0
2012-11-09 10:45:00,40.2,40.2,40.07,40.07,8100.0,28.5854,28.5854,28.493,28.493,8100.0
2012-11-09 10:50:00,40.08,40.13,40.07,40.12,4100.0,28.5001,28.5357,28.493,28.5285,4100.0
2012-11-09 10:55:00,40.13,40.13,40.09,40.09,8000.0,28.5357,28.5357,28.5072,28.5072,8000.0
2012-11-09 11:00:00,40.09,40.13,40.09,40.11,7900.0,28.5072,28.5357,28.5072,28.5214,7900.0
2012-11-09 11:05:00,40.11,40.13,40.09,40.1,12000.0,28.5214,28.5357,28.5072,28.5143,12000.0
2012-11-09 11:10:00,40.1,40.18,40.1,40.13,8100.0,28.5143,28.5712,28.5143,28.5357,8100.0
2012-11-09 11:15:00,40.14,40.14,40.12,40.12,5500.0,28.5428,28.5428,28.5285,28.5285,5500.0
2012-11-09 11:20:00,40.12,40.12,40.06,40.06,7400.0,28.5285,28.5285,28.4859,28.4859,7400.0
2012-11-09 11:25:00,40.06,40.08,40.05,40.08,3600.0,28.4859,28.5001,28.4788,28.5001,3600.0
2012-11-09 11:30:00,40.08,40.11,40.08,40.09,4700.0,28.5001,28.5214,28.5001,28.5072,4700.0
2012-11-09 11:35:00,40.08,40.14,40.05,40.13,7300.0,28.5001,28.5428,28.4788,28.5357,7300.0
2012-11-09 11:40:00,40.12,40.16,40.12,40.14,9300.0,28.5285,28.557,28.5285,28.5428,9300.0
2012-11-09 11:45:00,40.14,40.18,40.14,40.18,7500.0,28.5428,28.5712,28.5428,28.5712,7500.0
2012-11-09 11:50:00,40.17,40.17,40.1,40.13,7700.0,28.5641,28.5641,28.5143,28.5357,7700.0
2012-11-09 11:55:00,40.12,40.13,40.1,40.12,12800.0,28.5285,28.5357,28.5143,28.5285,12800.0
2012-11-09 12:00:00,40.14,40.17,40.13,40.16,7400.0,28.5428,28.5641,28.5357,28.557,7400.0
2012-11-09 12:05:00,40.14,40.17,40.13,40.13,10600.0,28.5428,28.5641,28.5357,28.5357,10600.0
2012-11-09 12:10:00,40.13,40.17,40.13,40.16,6600.0,28.5357,28.5641,28.5357,28.557,6600.0
2012-11-09 12:15:00,40.16,40.2,40.16,40.2,6300.0,28.557,28.5854,28.557,28.5854,6300.0
2012-11-09 12:20:00,40.19,40.19,40.17,40.19,5600.0,28.5783,28.5783,28.5641,28.5783,5600.0
2012-11-09 12:25:00,40.19,40.2,40.16,40.17,7000.0,28.5783,28.5854,28.557,28.5641,7000.0
2012-11-09 12:30:00,40.17,40.18,40.16,40.17,3500.0,28.5641,28.5712,28.557,28.5641,3500.0
2012-11-09 12:35:00,40.18,40.19,40.17,40.17,3300.0,28.5712,28.5783,28.5641,28.5641,3300.0
2012-11-09 12:40:00,40.17,40.17,40.11,40.11,8600.0,28.5641,28.5641,28.5214,28.5214,8600.0
2012-11-09 12:45:00,40.12,40.12,40.1,40.11,5400.0,28.5285,28.5285,28.5143,28.5214,5400.0
2012-11-09 12:50:00,40.12,40.13,40.09,40.09,5800.0,28.5285,28.5357,28.5072,28.5072,5800.0
2012-11-09 12:55:00,40.1,40.11,40.05,40.07,6900.0,28.5143,28.5214,28.4788,28.493,6900.0
2012-11-09 13:00:00,40.06,40.11,40.04,40.07,40000.0,28.4859,28.5214,28.4717,28.493,40000.0
2012-11-09 13:05:00,40.08,40.13,40.08,40.11,10700.0,28.5001,28.5357,28.5001,28.5214,10700.0
2012-11-09 13:10:00,40.1,40.1,40.0,40.0,15700.0,28.5143,28.5143,28.4432,28.4432,15700.0
2012-11-09 13:15:00,40.0,40.1,40.0,40.1,11000.0,28.4432,28.5143,28.4432,28.5143,11000.0
2012-11-09 13:20:00,40.1,40.1,40.02,40.02,12100.0,28.5143,28.5143,28.4574,28.4574,12100.0
2012-11-09 13:25:00,40.03,40.04,39.93,39.93,13200.0,28.4645,28.4717,28.3934,28.3934,13200.0
2012-11-09 13:30:00,39.94,39.95,39.88,39.92,10500.0,28.4005,28.4077,28.3579,28.3863,10500.0
2012-11-09 13:35:00,39.92,39.96,39.9,39.94,9100.0,28.3863,28.4148,28.3721,28.4005,9100.0
2012-11-09 13:40:00,39.94,39.97,39.89,39.95,42300.0,28.4005,28.4219,28.365,28.4077,42300.0
2012-11-09 13:45:00,39.96,39.99,39.95,39.97,5800.0,28.4148,28.4361,28.4077,28.4219,5800.0
2012-11-09 13:50:00,39.96,40.03,39.96,40.02,19700.0,28.4148,28.4645,28.4148,28.4574,19700.0
2012-11-09 13:55:00,40.01,40.04,40.0,40.04,9900.0,28.4503,28.4717,28.4432,28.4717,9900.0
2012-11-09 14:00:00,40.03,40.04,40.0,40.01,17800.0,28.4645,28.4717,28.4432,28.4503,17800.0
2012-11-09 14:05:00,40.0,40.02,39.99,40.01,19300.0,28.4432,28.4574,28.4361,28.4503,19300.0
2012-11-09 14:10:00,40.0,40.03,40.0,40.02,20900.0,28.4432,28.4645,28.4432,28.4574,20900.0
2012-11-09 14:15:00,40.02,40.1,40.02,40.08,22800.0,28.4574,28.5143,28.4574,28.5001,22800.0
2012-11-09 14:20:00,40.07,40.07,40.05,40.06,9900.0,28.493,28.493,28.4788,28.4859,9900.0
2012-11-09 14:25:00,40.06,40.1,40.05,40.1,13700.0,28.4859,28.5143,28.4788,28.5143,13700.0
2012-11-09 14:30:00,40.1,40.15,40.09,40.15,14300.0,28.5143,28.5499,28.5072,28.5499,14300.0
2012-11-09 14:35:00,40.15,40.2,40.15,40.17,18400.0,28.5499,28.5854,28.5499,28.5641,18400.0
2012-11-09 14:40:00,40.16,40.17,40.15,40.16,15400.0,28.557,28.5641,28.5499,28.557,15400.0
2012-11-09 14:45:00,40.16,40.16,40.11,40.13,13800.0,28.557,28.557,28.5214,28.5357,13800.0
2012-11-09 14:50:00,40.13,40.15,40.07,40.08,11100.0,28.5357,28.5499,28.493,28.5001,11100.0
2012-11-09 14:55:00,40.09,40.09,40.07,40.08,9000.0,28.5072,28.5072,28.493,28.5001,9000.0
2012-11-09 15:00:00,40.07,40.08,40.05,40.05,17300.0,28.493,28.5001,28.4788,28.4788,17300.0
2012-11-09 15:05:00,40.06,40.06,40.02,40.06,16200.0,28.4859,28.4859,28.4574,28.4859,16200.0
2012-11-09 15:10:00,40.06,40.09,40.04,40.07,19700.0,28.4859,28.5072,28.4717,28.493,19700.0
2012-11-09 15:15:00,40.06,40.06,39.98,39.98,32900.0,28.4859,28.4859,28.429,28.429,32900.0
2012-11-09 15:20:00,40.0,40.07,40.0,40.06,22400.0,28.4432,28.493,28.4432,28.4859,22400.0
2012-11-09 15:25:00,40.05,40.12,40.04,40.08,54300.0,28.4788,28.5285,28.4717,28.5001,54300.0
2012-11-09 15:30:00,40.08,40.08,40.05,40.05,40400.0,28.5001,28.5001,28.4788,28.4788,40400.0
2012-11-09 15:35:00,40.05,40.05,39.97,40.0,59100.0,28.4788,28.4788,28.4219,28.4432,59100.0
2012-11-09 15:40:00,40.0,40.07,40.0,40.04,54000.0,28.4432,28.493,28.4432,28.4717,54000.0
2012-11-09 15:45:00,40.05,40.11,40.04,40.07,71900.0,28.4788,28.5214,28.4717,28.493,71900.0
2012-11-09 15:50:00,40.08,40.08,40.01,40.04,84900.0,28.5001,28.5001,28.4503,28.4717,84900.0
2012-11-09 15:55:00,40.03,40.04,39.98,40.02,152000.0,28.4645,28.4717,28.429,28.4574,152000.0
2012-11-12 09:30:00,39.92,40.0,39.71,39.77,36500.0,28.3863,28.4432,28.237,28.2797,36500.0
2012-11-12 09:35:00,39.8,39.85,39.79,39.84,23700.0,28.301,28.3366,28.2939,28.3294,23700.0
2012-11-12 09:40:00,39.84,39.89,39.83,39.84,21800.0,28.3294,28.365,28.3223,28.3294,21800.0
2012-11-12 09:45:00,39.84,39.92,39.83,39.9,15600.0,28.3294,28.3863,28.3223,28.3721,15600.0
2012-11-12 09:50:00,39.9,39.91,39.88,39.91,29300.0,28.3721,28.3792,28.3579,28.3792,29300.0
2012-11-12 09:55:00,39.9,39.92,39.88,39.91,15800.0,28.3721,28.3863,28.3579,28.3792,15800.0
2012-11-12 10:00:00,39.91,39.92,39.9,39.9,12100.0,28.3792,28.3863,28.3721,28.3721,12100.0
2012-11-12 10:05:00,39.9,39.93,39.88,39.89,91800.0,28.3721,28.3934,28.3579,28.365,91800.0
2012-11-12 10:10:00,39.9,39.91,39.87,39.9,47200.0,28.3721,28.3792,28.3508,28.3721,47200.0
2012-11-12 10:15:00,39.9,39.91,39.86,39.86,75100.0,28.3721,28.3792,28.3437,28.3437,75100.0
2012-11-12 10:20:00,39.86,39.87,39.82,39.83,16000.0,28.3437,28.3508,28.3152,28.3223,16000.0
2012-11-12 10:25:00,39.83,39.88,39.83,39.87,12300.0,28.3223,28.3579,28.3223,28.3508,12300.0
2012-11-12 10:30:00,39.87,39.95,39.86,39.93,40000.0,28.3508,28.4077,28.3437,28.3934,40000.0
2012-11-12 10:35:00,39.92,39.96,39.92,39.93,6700.0,28.3863,28.4148,28.3863,28.3934,6700.0
2012-11-12 10:40:00,39.93,39.93,39.87,39.87,11300.0,28.3934,28.3934,28.3508,28.3508,11300.0
2012-11-12 10:45:00,39.87,39.88,39.84,39.84,5500.0,28.3508,28.3579,28.3294,28.3294,5500.0
2012-11-12 10:50:00,39.86,39.87,39.83,39.83,11900.0,28.3437,28.3508,28.3223,28.3223,11900.0
2012-11-12 10:55:00,39.83,39.83,39.79,39.8,6600.0,28.3223,28.3223,28.2939,28.301,6600.0
2012-11-12 11:00:00,39.77,39.8,39.75,39.8,116700.0,28.2797,28.301,28.2654,28.301,116700.0
2012-11-12 11:05:00,39.8,39.81,39.8,39.81,9800.0,28.301,28.3081,28.301,28.3081,9800.0
2012-11-12 11:10:00,39.81,39.82,39.8,39.81,36400.0,28.3081,28.3152,28.301,28.3081,36400.0
2012-11-12 11:15:00,39.8,39.82,39.8,39.81,14600.0,28.301,28.3152,28.301,28.3081,14600.0
2012-11-12 11:20:00,39.81,39.81,39.79,39.8,6900.0,28.3081,28.3081,28.2939,28.301,6900.0
2012-11-12 11:25:00,39.81,39.82,39.8,39.81,11900.0,28.3081,28.3152,28.301,28.3081,11900.0
2012-11-12 11:30:00,39.82,39.87,39.82,39.85,18300.0,28.3152,28.3508,28.3152,28.3366,18300.0
2012-11-12 11:35:00,39.85,39.86,39.81,39.86,17600.0,28.3366,28.3437,28.3081,28.3437,17600.0
2012-11-12 11:40:00,39.87,39.9,39.87,39.88,21600.0,28.3508,28.3721,28.3508,28.3579,21600.0
2012-11-12 11:45:00,39.89,39.94,39.89,39.94,6400.0,28.365,28.4005,28.365,28.4005,6400.0
2012-11-12 11:50:00,39.94,40.02,39.94,39.99,46100.0,28.4005,28.4574,28.4005,28.4361,46100.0
2012-11-12 11:55:00,39.99,39.99,39.93,39.93,10700.0,28.4361,28.4361,28.3934,28.3934,10700.0
2012-11-12 12:00:00,39.93,39.94,39.93,39.94,4900.0,28.3934,28.4005,28.3934,28.4005,4900.0
2012-11-12 12:05:00,39.94,39.94,39.91,39.91,1200.0,28.4005,28.4005,28.3792,28.3792,1200.0
2012-11-12 12:10:00,39.91,39.91,39.9,39.9,800.0,28.3792,28.3792,28.3721,28.3721,800.0
2012-11-12 12:15:00,39.9,39.9,39.88,39.9,7500.0,28.3721,28.3721,28.3579,28.3721,7500.0
2012-11-12 12:20:00,39.89,39.9,39.88,39.9,6300.0,28.365,28.3721,28.3579,28.3721,6300.0
2012-11-12 12:25:00,39.9,39.9,39.87,39.88,7500.0,28.3721,28.3721,28.3508,28.3579,7500.0
2012-11-12 12:30:00,39.88,39.89,39.86,39.88,5700.0,28.3579,28.365,28.3437,28.3579,5700.0
2012-11-12 12:35:00,39.88,39.88,39.86,39.86,2300.0,28.3579,28.3579,28.3437,28.3437,2300.0
2012-11-12 12:40:00,39.86,39.9,39.86,39.89,5100.0,28.3437,28.3721,28.3437,28.365,5100.0
2012-11-12 12:45:00,39.9,39.9,39.88,39.89,5700.0,28.3721,28.3721,28.3579,28.365,5700.0
2012-11-12 12:50:00,39.89,39.9,39.88,39.88,3100.0,28.365,28.3721,28.3579,28.3579,3100.0
2012-11-12 12:55:00,39.88,39.89,39.87,39.88,5100.0,28.3579,28.365,28.3508,28.3579,5100.0
2012-11-12 13:00:00,39.88,39.91,39.88,39.9,8200.0,28.3579,28.3792,28.3579,28.3721,8200.0
2012-11-12 13:05:00,39.91,39.92,39.86,39.89,16000.0,28.3792,28.3863,28.3437,28.365,16000.0
2012-11-12 13:10:00,39.9,39.93,39.9,39.93,6100.0,28.3721,28.3934,28.3721,28.3934,6100.0
2012-11-12 13:15:00,39.92,39.95,39.92,39.93,3900.0,28.3863,28.4077,28.3863,28.3934,3900.0
2012-11-12 13:20:00,39.94,39.95,39.93,39.93,1500.0,28.4005,28.4077,28.3934,28.3934,1500.0
2012-11-12 13:25:00,39.93,39.95,39.93,39.95,2100.0,28.3934,28.4077,28.3934,28.4077,2100.0
2012-11-12 13:30:00,39.95,39.96,39.94,39.95,9800.0,28.4077,28.4148,28.4005,28.4077,9800.0
2012-11-12 13:35:00,39.94,39.97,39.94,39.97,4400.0,28.4005,28.4219,28.4005,28.4219,4400.0
2012-11-12 13:40:00,39.97,39.97,39.95,39.95,4600.0,28.4219,28.4219,28.4077,28.4077,4600.0
2012-11-12 13:45:00,39.94,39.95,39.93,39.95,6700.0,28.4005,28.4077,28.3934,28.4077,6700.0
2012-11-12 13:50:00,39.95,39.97,39.94,39.96,68000.0,28.4077,28.4219,28.4005,28.4148,68000.0
2012-11-12 13:55:00,39.97,39.98,39.96,39.97,13100.0,28.4219,28.429,28.4148,28.4219,13100.0
2012-11-12 14:00:00,39.96,39.97,39.93,39.93,8500.0,28.4148,28.4219,28.3934,28.3934,8500.0
2012-11-12 14:05:00,39.93,39.94,39.89,39.9,16100.0,28.3934,28.4005,28.365,28.3721,16100.0
2012-11-12 14:10:00,39.9,39.94,39.9,39.93,12800.0,28.3721,28.4005,28.3721,28.3934,12800.0
2012-11-12 14:15:00,39.92,39.96,39.89,39.96,35500.0,28.3863,28.4148,28.365,28.4148,35500.0
2012-11-12 14:20:00,39.96,39.99,39.96,39.96,10100.0,28.4148,28.4361,28.4148,28.4148,10100.0
2012-11-12 14:25:00,39.96,39.97,39.95,39.96,8500.0,28.4148,28.4219,28.4077,28.4148,8500.0
2012-11-12 14:30:00,39.95,39.95,39.91,39.93,7800.0,28.4077,28.4077,28.3792,28.3934,7800.0
2012-11-12 14:35:00,39.94,39.94,39.89,39.89,6000.0,28.4005,28.4005,28.365,28.365,6000.0
2012-11-12 14:40:00,39.88,39.91,39.88,39.89,6600.0,28.3579,28.3792,28.3579,28.365,6600.0
2012-11-12 14:45:00,39.88,39.9,39.87,39.9,4700.0,28.3579,28.3721,28.3508,28.3721,4700.0
2012-11-12 14:50:00,39.89,39.91,39.85,39.9,24400.0,28.365,28.3792,28.3366,28.3721,24400.0
2012-11-12 14:55:00,39.91,39.91,39.89,39.9,5100.0,28.3792,28.3792,28.365,28.3721,5100.0
2012-11-12 15:00:00,39.89,39.93,39.89,39.91,15300.0,28.365,28.3934,28.365,28.3792,15300.0
2012-11-12 15:05:00,39.91,39.92,39.89,39.89,24500.0,28.3792,28.3863,28.365,28.365,24500.0
2012-11-12 15:10:00,39.88,39.88,39.84,39.84,17800.0,28.3579,28.3579,28.3294,28.3294,17800.0
2012-11-12 15:15:00,39.83,39.87,39.82,39.83,18900.0,28.3223,28.3508,28.3152,28.3223,18900.0
2012-11-12 15:20:00,39.82,39.85,39.82,39.85,8300.0,28.3152,28.3366,28.3152,28.3366,8300.0
2012-11-12 15:25:00,39.84,39.87,39.84,39.86,15900.0,28.3294,28.3508,28.3294,28.3437,15900.0
2012-11-12 15:30:00,39.86,39.86,39.83,39.83,12700.0,28.3437,28.3437,28.3223,28.3223,12700.0
2012-11-12 15:35:00,39.83,39.88,39.82,39.85,29300.0,28.3223,28.3579,28.3152,28.3366,29300.0
2012-11-12 15:40:00,39.86,39.9,39.85,39.89,18200.0,28.3437,28.3721,28.3366,28.365,18200.0
2012-11-12 15:45:00,39.9,39.94,39.86,39.86,49200.0,28.3721,28.4005,28.3437,28.3437,49200.0
2012-11-12 15:50:00,39.87,39.93,39.87,39.93,67600.0,28.3508,28.3934,28.3508,28.3934,67600.0
2012-11-12 15:55:00,39.92,39.92,39.86,39.89,65300.0,28.3863,28.3863,28.3437,28.365,65300.0
2012-11-13 09:30:00,39.74,39.82,39.63,39.74,34600.0,28.2583,28.3152,28.1801,28.2583,34600.0
2012-11-13 09:35:00,39.75,39.89,39.74,39.79,13600.0,28.2654,28.365,28.2583,28.2939,13600.0
2012-11-13 09:40:00,39.83,39.84,39.77,39.81,13500.0,28.3223,28.3294,28.2797,28.3081,13500.0
2012-11-13 09:45:00,39.82,39.85,39.81,39.84,13500.0,28.3152,28.3366,28.3081,28.3294,13500.0
2012-11-13 09:50:00,39.84,39.84,39.78,39.78,10900.0,28.3294,28.3294,28.2868,28.2868,10900.0
2012-11-13 09:55:00,39.79,39.87,39.79,39.84,9800.0,28.2939,28.3508,28.2939,28.3294,9800.0
2012-11-13 10:00:00,39.83,39.86,39.79,39.79,12200.0,28.3223,28.3437,28.2939,28.2939,12200.0
2012-11-13 10:05:00,39.8,39.85,39.78,39.85,33400.0,28.301,28.3366,28.2868,28.3366,33400.0
2012-11-13 10:10:00,39.85,39.94,39.85,39.94,23000.0,28.3366,28.4005,28.3366,28.4005,23000.0
2012-11-13 10:15:00,39.94,39.96,39.87,39.88,13100.0,28.4005,28.4148,28.3508,28.3579,13100.0
2012-11-13 10:20:00,39.88,39.92,39.84,39.86,19100.0,28.3579,28.3863,28.3294,28.3437,19100.0
2012-11-13 10:25:00,39.86,39.88,39.85,39.86,15200.0,28.3437,28.3579,28.3366,28.3437,15200.0
2012-11-13 10:30:00,39.87,39.87,39.82,39.86,16700.0,28.3508,28.3508,28.3152,28.3437,16700.0
2012-11-13 10:35:00,39.85,39.92,39.85,39.89,18500.0,28.3366,28.3863,28.3366,28.365,18500.0
2012-11-13 10:40:00,39.89,39.93,39.86,39.88,15600.0,28.365,28.3934,28.3437,28.3579,15600.0
2012-11-13 10:45:00,39.88,39.92,39.87,39.92,10500.0,28.3579,28.3863,28.3508,28.3863,10500.0
2012-11-13 10:50:00,39.92,40.04,39.92,40.04,19000.0,28.3863,28.4717,28.3863,28.4717,19000.0
2012-11-13 10:55:00,40.05,40.11,40.04,40.1,17100.0,28.4788,28.5214,28.4717,28.5143,17100.0
2012-11-13 11:00:00,40.1,40.1,40.06,40.06,14300.0,28.5143,28.5143,28.4859,28.4859,14300.0
2012-11-13 11:05:00,40.07,40.11,40.05,40.1,13400.0,28.493,28.5214,28.4788,28.5143,13400.0
2012-11-13 11:10:00,40.09,40.11,40.08,40.1,18900.0,28.5072,28.5214,28.5001,28.5143,18900.0
2012-11-13 11:15:00,40.1,40.1,40.07,40.09,11000.0,28.5143,28.5143,28.493,28.5072,11000.0
2012-11-13 11:20:00,40.09,40.12,40.09,40.11,12900.0,28.5072,28.5285,28.5072,28.5214,12900.0
2012-11-13 11:25:00,40.1,40.11,40.09,40.11,9900.0,28.5143,28.5214,28.5072,28.5214,9900.0
2012-11-13 11:30:00,40.1,40.12,40.08,40.08,13600.0,28.5143,28.5285,28.5001,28.5001,13600.0
2012-11-13 11:35:00,40.07,40.07,40.05,40.05,2700.0,28.493,28.493,28.4788,28.4788,2700.0
2012-11-13 11:40:00,40.05,40.06,40.03,40.05,17300.0,28.4788,28.4859,28.4645,28.4788,17300.0
2012-11-13 11:45:00,40.05,40.07,40.03,40.03,11600.0,28.4788,28.493,28.4645,28.4645,11600.0
2012-11-13 11:50:00,40.03,40.04,40.0,40.02,15200.0,28.4645,28.4717,28.4432,28.4574,15200.0
2012-11-13 11:55:00,40.03,40.04,40.01,40.02,8000.0,28.4645,28.4717,28.4503,28.4574,8000.0
2012-11-13 12:00:00,40.02,40.05,40.01,40.02,14200.0,28.4574,28.4788,28.4503,28.4574,14200.0
2012-11-13 12:05:00,40.02,40.04,39.97,39.97,14800.0,28.4574,28.4717,28.4219,28.4219,14800.0
2012-11-13 12:10:00,39.97,40.0,39.97,39.98,8300.0,28.4219,28.4432,28.4219,28.429,8300.0
2012-11-13 12:15:00,39.99,40.02,39.99,40.02,11100.0,28.4361,28.4574,28.4361,28.4574,11100.0
2012-11-13 12:20:00,40.02,40.03,40.0,40.01,13600.0,28.4574,28.4645,28.4432,28.4503,13600.0
2012-11-13 12:25:00,40.0,40.0,39.98,39.99,20400.0,28.4432,28.4432,28.429,28.4361,20400.0
2012-11-13 12:30:00,39.98,39.99,39.95,39.98,21900.0,28.429,28.4361,28.4077,28.429,21900.0
2012-11-13 12:35:00,39.97,39.98,39.94,39.96,7500.0,28.4219,28.429,28.4005,28.4148,7500.0
2012-11-13 12:40:00,39.96,39.97,39.94,39.94,9200.0,28.4148,28.4219,28.4005,28.4005,9200.0
2012-11-13 12:45:00,39.94,39.97,39.94,39.96,7800.0,28.4005,28.4219,28.4005,28.4148,7800.0
2012-11-13 12:50:00,39.96,39.99,39.96,39.98,12400.0,28.4148,28.4361,28.4148,28.429,12400.0
2012-11-13 12:55:00,39.98,39.99,39.94,39.94,8300.0,28.429,28.4361,28.4005,28.4005,8300.0
2012-11-13 13:00:00,39.95,39.95,39.89,39.89,9200.0,28.4077,28.4077,28.365,28.365,9200.0
2012-11-13 13:05:00,39.9,39.93,39.9,39.93,5100.0,28.3721,28.3934,28.3721,28.3934,5100.0
2012-11-13 13:10:00,39.93,40.0,39.93,39.99,13700.0,28.3934,28.4432,28.3934,28.4361,13700.0
2012-11-13 13:15:00,39.99,40.04,39.99,40.04,9700.0,28.4361,28.4717,28.4361,28.4717,9700.0
2012-11-13 13:20:00,40.03,40.04,40.0,40.01,8500.0,28.4645,28.4717,28.4432,28.4503,8500.0
2012-11-13 13:25:00,40.01,40.01,40.0,40.0,10800.0,28.4503,28.4503,28.4432,28.4432,10800.0
2012-11-13 13:30:00,39.99,40.0,39.97,39.99,9500.0,28.4361,28.4432,28.4219,28.4361,9500.0
2012-11-13 13:35:00,39.98,39.98,39.91,39.92,14500.0,28.429,28.429,28.3792,28.3863,14500.0
2012-11-13 13:40:00,39.93,39.96,39.93,39.95,8300.0,28.3934,28.4148,28.3934,28.4077,8300.0
2012-11-13 13:45:00,39.95,40.01,39.94,39.99,79600.0,28.4077,28.4503,28.4005,28.4361,79600.0
2012-11-13 13:50:00,40.0,40.05,40.0,40.03,21600.0,28.4432,28.4788,28.4432,28.4645,21600.0
2012-11-13 13:55:00,40.04,40.06,40.02,40.06,26900.0,28.4717,28.4859,28.4574,28.4859,26900.0
2012-11-13 14:00:00,40.06,40.08,40.03,40.05,19200.0,28.4859,28.5001,28.4645,28.4788,19200.0
2012-11-13 14:05:00,40.04,40.05,40.02,40.05,10100.0,28.4717,28.4788,28.4574,28.4788,10100.0
2012-11-13 14:10:00,40.05,40.07,40.04,40.06,15900.0,28.4788,28.493,28.4717,28.4859,15900.0
2012-11-13 14:15:00,40.06,40.12,40.06,40.12,13300.0,28.4859,28.5285,28.4859,28.5285,13300.0
2012-11-13 14:20:00,40.11,40.13,40.09,40.11,15700.0,28.5214,28.5357,28.5072,28.5214,15700.0
2012-11-13 14:25:00,40.11,40.15,40.1,40.11,36200.0,28.5214,28.5499,28.5143,28.5214,36200.0
2012-11-13 14:30:00,40.11,40.11,40.06,40.07,26000.0,28.5214,28.5214,28.4859,28.493,26000.0
2012-11-13 14:35:00,40.06,40.07,40.02,40.03,15100.0,28.4859,28.493,28.4574,28.4645,15100.0
2012-11-13 14:40:00,40.02,40.03,40.0,40.01,12200.0,28.4574,28.4645,28.4432,28.4503,12200.0
2012-11-13 14:45:00,40.0,40.03,39.98,40.03,18300.0,28.4432,28.4645,28.429,28.4645,18300.0
2012-11-13 14:50:00,40.04,40.06,40.02,40.05,16500.0,28.4717,28.4859,28.4574,28.4788,16500.0
2012-11-13 14:55:00,40.05,40.12,40.04,40.09,29300.0,28.4788,28.5285,28.4717,28.5072,29300.0
2012-11-13 15:00:00,40.1,40.11,40.09,40.09,23700.0,28.5143,28.5214,28.5072,28.5072,23700.0
2012-11-13 15:05:00,40.09,40.09,40.03,40.05,22200.0,28.5072,28.5072,28.4645,28.4788,22200.0
2012-11-13 15:10:00,40.05,40.05,39.99,39.99,22300.0,28.4788,28.4788,28.4361,28.4361,22300.0
2012-11-13 15:15:00,39.99,40.01,39.99,39.99,12900.0,28.4361,28.4503,28.4361,28.4361,12900.0
2012-11-13 15:20:00,40.0,40.0,39.91,39.93,45200.0,28.4432,28.4432,28.3792,28.3934,45200.0
2012-11-13 15:25:00,39.93,39.99,39.93,39.98,29300.0,28.3934,28.4361,28.3934,28.429,29300.0
2012-11-13 15:30:00,39.97,40.01,39.96,39.99,34800.0,28.4219,28.4503,28.4148,28.4361,34800.0
2012-11-13 15:35:00,39.99,39.99,39.95,39.97,20300.0,28.4361,28.4361,28.4077,28.4219,20300.0
2012-11-13 15:40:00,39.96,39.97,39.92,39.93,33800.0,28.4148,28.4219,28.3863,28.3934,33800.0
2012-11-13 15:45:00,39.92,39.93,39.9,39.9,59300.0,28.3863,28.3934,28.3721,28.3721,59300.0
2012-11-13 15:50:00,39.91,39.91,39.86,39.86,56600.0,28.3792,28.3792,28.3437,28.3437,56600.0
2012-11-13 15:55:00,39.86,39.88,39.81,39.82,94000.0,28.3437,28.3579,28.3081,28.3152,94000.0
2012-11-14 09:30:00,39.83,39.87,39.74,39.8,14700.0,28.3223,28.3508,28.2583,28.301,14700.0
2012-11-14 09:35:00,39.82,39.83,39.72,39.72,4800.0,28.3152,28.3223,28.2441,28.2441,4800.0
2012-11-14 09:40:00,39.71,39.75,39.71,39.75,6800.0,28.237,28.2654,28.237,28.2654,6800.0
2012-11-14 09:45:00,39.77,39.81,39.75,39.8,9700.0,28.2797,28.3081,28.2654,28.301,9700.0
2012-11-14 09:50:00,39.79,39.79,39.75,39.78,20100.0,28.2939,28.2939,28.2654,28.2868,20100.0
2012-11-14 09:55:00,39.77,39.82,39.72,39.79,11100.0,28.2797,28.3152,28.2441,28.2939,11100.0
2012-11-14 10:00:00,39.78,39.82,39.72,39.74,10600.0,28.2868,28.3152,28.2441,28.2583,10600.0
2012-11-14 10:05:00,39.73,39.78,39.71,39.78,8500.0,28.2512,28.2868,28.237,28.2868,8500.0
2012-11-14 10:10:00,39.77,39.82,39.74,39.78,9100.0,28.2797,28.3152,28.2583,28.2868,9100.0
2012-11-14 10:15:00,39.77,39.77,39.66,39.66,52900.0,28.2797,28.2797,28.2014,28.2014,52900.0
2012-11-14 10:20:00,39.67,39.72,39.63,39.67,19200.0,28.2086,28.2441,28.1801,28.2086,19200.0
2012-11-14 10:25:00,39.67,39.69,39.57,39.57,11200.0,28.2086,28.2228,28.1374,28.1374,11200.0
2012-11-14 10:30:00,39.58,39.58,39.5,39.52,30000.0,28.1446,28.1446,28.0877,28.1019,30000.0
2012-11-14 10:35:00,39.52,39.55,39.48,39.48,17500.0,28.1019,28.1232,28.0735,28.0735,17500.0
2012-11-14 10:40:00,39.5,39.54,39.48,39.54,14000.0,28.0877,28.1161,28.0735,28.1161,14000.0
2012-11-14 10:45:00,39.54,39.55,39.51,39.53,13400.0,28.1161,28.1232,28.0948,28.109,13400.0
2012-11-14 10:50:00,39.53,39.54,39.45,39.47,19300.0,28.109,28.1161,28.0521,28.0663,19300.0
2012-11-14 10:55:00,39.46,39.48,39.43,39.48,19000.0,28.0592,28.0735,28.0379,28.0735,19000.0
2012-11-14 11:00:00,39.47,39.47,39.4,39.41,14800.0,28.0663,28.0663,28.0166,28.0237,14800.0
2012-11-14 11:05:00,39.41,39.53,39.4,39.52,19300.0,28.0237,28.109,28.0166,28.1019,19300.0
2012-11-14 11:10:00,39.52,39.64,39.52,39.64,20200.0,28.1019,28.1872,28.1019,28.1872,20200.0
2012-11-14 11:15:00,39.64,39.65,39.52,39.52,29500.0,28.1872,28.1943,28.1019,28.1019,29500.0
2012-11-14 11:20:00,39.52,39.52,39.41,39.42,30100.0,28.1019,28.1019,28.0237,28.0308,30100.0
2012-11-14 11:25:00,39.42,39.49,39.41,39.41,18800.0,28.0308,28.0806,28.0237,28.0237,18800.0
2012-11-14 11:30:00,39.41,39.41,39.34,39.35,22700.0,28.0237,28.0237,27.9739,27.981,22700.0
2012-11-14 11:35:00,39.34,39.34,39.29,39.3,27100.0,27.9739,27.9739,27.9383,27.9455,27100.0
2012-11-14 11:40:00,39.3,39.37,39.3,39.36,25100.0,27.9455,27.9952,27.9455,27.9881,25100.0
2012-11-14 11:45:00,39.36,39.36,39.31,39.32,14500.0,27.9881,27.9881,27.9526,27.9597,14500.0
2012-11-14 11:50:00,39.33,39.33,39.27,39.27,18300.0,27.9668,27.9668,27.9241,27.9241,18300.0
2012-11-14 11:55:00,39.27,39.32,39.26,39.28,29100.0,27.9241,27.9597,27.917,27.9312,29100.0
2012-11-14 12:00:00,39.29,39.3,39.26,39.3,21400.0,27.9383,27.9455,27.917,27.9455,21400.0
2012-11-14 12:05:00,39.29,39.3,39.27,39.27,14500.0,27.9383,27.9455,27.9241,27.9241,14500.0
2012-11-14 12:10:00,39.27,39.27,39.2,39.24,28700.0,27.9241,27.9241,27.8743,27.9028,28700.0
2012-11-14 12:15:00,39.23,39.29,39.23,39.25,9800.0,27.8957,27.9383,27.8957,27.9099,9800.0
2012-11-14 12:20:00,39.24,39.28,39.22,39.28,19700.0,27.9028,27.9312,27.8886,27.9312,19700.0
2012-11-14 12:25:00,39.28,39.28,39.27,39.28,9100.0,27.9312,27.9312,27.9241,27.9312,9100.0
2012-11-14 12:30:00,39.27,39.3,39.27,39.27,8600.0,27.9241,27.9455,27.9241,27.9241,8600.0
2012-11-14 12:35:00,39.27,39.27,39.21,39.23,12000.0,27.9241,27.9241,27.8815,27.8957,12000.0
2012-11-14 12:40:00,39.23,39.28,39.21,39.27,14500.0,27.8957,27.9312,27.8815,27.9241,14500.0
2012-11-14 12:45:00,39.27,39.28,39.24,39.28,16300.0,27.9241,27.9312,27.9028,27.9312,16300.0
2012-11-14 12:50:00,39.28,39.33,39.27,39.33,9800.0,27.9312,27.9668,27.9241,27.9668,9800.0
2012-11-14 12:55:00,39.33,39.33,39.29,39.3,9000.0,27.9668,27.9668,27.9383,27.9455,9000.0
2012-11-14 13:00:00,39.29,39.34,39.27,39.34,10700.0,27.9383,27.9739,27.9241,27.9739,10700.0
2012-11-14 13:05:00,39.34,39.34,39.3,39.32,7000.0,27.9739,27.9739,27.9455,27.9597,7000.0
2012-11-14 13:10:00,39.32,39.35,39.32,39.34,15000.0,27.9597,27.981,27.9597,27.9739,15000.0
2012-11-14 13:15:00,39.34,39.39,39.34,39.39,6900.0,27.9739,28.0095,27.9739,28.0095,6900.0
2012-11-14 13:20:00,39.38,39.39,39.37,39.37,7900.0,28.0023,28.0095,27.9952,27.9952,7900.0
2012-11-14 13:25:00,39.37,39.41,39.37,39.38,12100.0,27.9952,28.0237,27.9952,28.0023,12100.0
2012-11-14 13:30:00,39.37,39.37,39.34,39.34,10200.0,27.9952,27.9952,27.9739,27.9739,10200.0
2012-11-14 13:35:00,39.34,39.44,39.34,39.41,15100.0,27.9739,28.045,27.9739,28.0237,15100.0
2012-11-14 13:40:00,39.4,39.43,39.39,39.41,9900.0,28.0166,28.0379,28.0095,28.0237,9900.0
2012-11-14 13:45:00,39.41,39.44,39.4,39.44,11500.0,28.0237,28.045,28.0166,28.045,11500.0
2012-11-14 13:50:00,39.43,39.45,39.42,39.45,13200.0,28.0379,28.0521,28.0308,28.0521,13200.0
2012-11-14 13:55:00,39.44,39.49,39.43,39.47,12800.0,28.045,28.0806,28.0379,28.0663,12800.0
2012-11-14 14:00:00,39.47,39.52,39.46,39.47,9200.0,28.0663,28.1019,28.0592,28.0663,9200.0
2012-11-14 14:05:00,39.47,39.51,39.46,39.46,10000.0,28.0663,28.0948,28.0592,28.0592,10000.0
2012-11-14 14:10:00,39.45,39.46,39.37,39.38,13900.0,28.0521,28.0592,27.9952,28.0023,13900.0
2012-11-14 14:15:00,39.38,39.42,39.36,39.38,27500.0,28.0023,28.0308,27.9881,28.0023,27500.0
2012-11-14 14:20:00,39.38,39.39,39.34,39.38,10800.0,28.0023,28.0095,27.9739,28.0023,10800.0
2012-11-14 14:25:00,39.37,39.43,39.36,39.41,14000.0,27.9952,28.0379,27.9881,28.0237,14000.0
2012-11-14 14:30:00,39.42,39.42,39.34,39.34,12500.0,28.0308,28.0308,27.9739,27.9739,12500.0
2012-11-14 14:35:00,39.34,39.37,39.3,39.37,24700.0,27.9739,27.9952,27.9455,27.9952,24700.0
2012-11-14 14:40:00,39.37,39.37,39.3,39.34,16900.0,27.9952,27.9952,27.9455,27.9739,16900.0
2012-11-14 14:45:00,39.34,39.36,39.33,39.34,10700.0,27.9739,27.9881,27.9668,27.9739,10700.0
2012-11-14 14:50:00,39.33,39.38,39.33,39.37,14900.0,27.9668,28.0023,27.9668,27.9952,14900.0
2012-11-14 14:55:00,39.36,39.41,39.34,39.37,86400.0,27.9881,28.0237,27.9739,27.9952,86400.0
2012-11-14 15:00:00,39.36,39.36,39.29,39.3,26400.0,27.9881,27.9881,27.9383,27.9455,26400.0
2012-11-14 15:05:00,39.29,39.31,39.2,39.24,30000.0,27.9383,27.9526,27.8743,27.9028,30000.0
2012-11-14 15:10:00,39.25,39.32,39.24,39.3,29100.0,27.9099,27.9597,27.9028,27.9455,29100.0
2012-11-14 15:15:00,39.29,39.29,39.22,39.24,27400.0,27.9383,27.9383,27.8886,27.9028,27400.0
2012-11-14 15:20:00,39.23,39.27,39.22,39.26,27600.0,27.8957,27.9241,27.8886,27.917,27600.0
2012-11-14 15:25:00,39.27,39.34,39.27,39.31,19300.0,27.9241,27.9739,27.9241,27.9526,19300.0
2012-11-14 15:30:00,39.32,39.33,39.3,39.32,28500.0,27.9597,27.9668,27.9455,27.9597,28500.0
2012-11-14 15:35:00,39.31,39.37,39.3,39.31,52800.0,27.9526,27.9952,27.9455,27.9526,52800.0
2012-11-14 15:40:00,39.31,39.32,39.26,39.29,53900.0,27.9526,27.9597,27.917,27.9383,53900.0
2012-11-14 15:45:00,39.29,39.31,39.23,39.24,61800.0,27.9383,27.9526,27.8957,27.9028,61800.0
2012-11-14 15:50:00,39.24,39.25,39.18,39.19,97100.0,27.9028,27.9099,27.8601,27.8672,97100.0
2012-11-14 15:55:00,39.19,39.3,39.19,39.3,160400.0,27.8672,27.9455,27.8672,27.9455,160400.0
2012-11-15 09:30:00,39.35,39.49,39.24,39.38,29900.0,27.981,28.0806,27.9028,28.0023,29900.0
2012-11-15 09:35:00,39.39,39.52,39.36,39.5,16800.0,28.0095,28.1019,27.9881,28.0877,16800.0
2012-11-15 09:40:00,39.49,39.51,39.44,39.49,14300.0,28.0806,28.0948,28.045,28.0806,14300.0
2012-11-15 09:45:00,39.48,39.54,39.45,39.47,18700.0,28.0735,28.1161,28.0521,28.0663,18700.0
2012-11-15 09:50:00,39.48,39.48,39.41,39.41,21600.0,28.0735,28.0735,28.0237,28.0237,21600.0
2012-11-15 09:55:00,39.42,39.46,39.35,39.4,25000.0,28.0308,28.0592,27.981,28.0166,25000.0
2012-11-15 10:00:00,39.4,39.45,39.28,39.43,47000.0,28.0166,28.0521,27.9312,28.0379,47000.0
2012-11-15 10:05:00,39.43,39.53,39.43,39.51,39200.0,28.0379,28.109,28.0379,28.0948,39200.0
2012-11-15 10:10:00,39.5,39.55,39.45,39.52,46000.0,28.0877,28.1232,28.0521,28.1019,46000.0
2012-11-15 10:15:00,39.52,39.56,39.49,39.54,34300.0,28.1019,28.1303,28.0806,28.1161,34300.0
2012-11-15 10:20:00,39.54,39.57,39.51,39.56,17800.0,28.1161,28.1374,28.0948,28.1303,17800.0
2012-11-15 10:25:00,39.55,39.58,39.51,39.53,43200.0,28.1232,28.1446,28.0948,28.109,43200.0
2012-11-15 10:30:00,39.53,39.56,39.51,39.52,50100.0,28.109,28.1303,28.0948,28.1019,50100.0
2012-11-15 10:35:00,39.54,39.55,39.49,39.53,22700.0,28.1161,28.1232,28.0806,28.109,22700.0
2012-11-15 10:40:00,39.54,39.54,39.46,39.5,66600.0,28.1161,28.1161,28.0592,28.0877,66600.0
2012-11-15 10:45:00,39.5,39.51,39.46,39.49,26100.0,28.0877,28.0948,28.0592,28.0806,26100.0
2012-11-15 10:50:00,39.5,39.53,39.5,39.51,10700.0,28.0877,28.109,28.0877,28.0948,10700.0
2012-11-15 10:55:00,39.5,39.51,39.41,39.42,28100.0,28.0877,28.0948,28.0237,28.0308,28100.0
2012-11-15 11:00:00,39.41,39.42,39.37,39.4,22800.0,28.0237,28.0308,27.9952,28.0166,22800.0
2012-11-15 11:05:00,39.39,39.43,39.35,39.43,50500.0,28.0095,28.0379,27.981,28.0379,50500.0
2012-11-15 11:10:00,39.43,39.47,39.42,39.45,12000.0,28.0379,28.0663,28.0308,28.0521,12000.0
2012-11-15 11:15:00,39.45,39.45,39.38,39.4,35100.0,28.0521,28.0521,28.0023,28.0166,35100.0
2012-11-15 11:20:00,39.4,39.41,39.38,39.41,23100.0,28.0166,28.0237,28.0023,28.0237,23100.0
2012-11-15 11:25:00,39.41,39.43,39.4,39.4,17500.0,28.0237,28.0379,28.0166,28.0166,17500.0
2012-11-15 11:30:00,39.4,39.41,39.36,39.37,33200.0,28.0166,28.0237,27.9881,27.9952,33200.0
2012-11-15 11:35:00,39.37,39.37,39.34,39.34,15400.0,27.9952,27.9952,27.9739,27.9739,15400.0
2012-11-15 11:40:00,39.34,39.35,39.27,39.28,14200.0,27.9739,27.981,27.9241,27.9312,14200.0
2012-11-15 11:45:00,39.28,39.28,39.17,39.19,21100.0,27.9312,27.9312,27.853,27.8672,21100.0
2012-11-15 11:50:00,39.2,39.2,39.13,39.14,28300.0,27.8743,27.8743,27.8246,27.8317,28300.0
2012-11-15 11:55:00,39.14,39.14,39.09,39.11,22200.0,27.8317,27.8317,27.7961,27.8104,22200.0
2012-11-15 12:00:00,39.11,39.15,39.11,39.15,15300.0,27.8104,27.8388,27.8104,27.8388,15300.0
2012-11-15 12:05:00,39.15,39.18,39.14,39.16,18200.0,27.8388,27.8601,27.8317,27.8459,18200.0
2012-11-15 12:10:00,39.17,39.17,39.12,39.13,4300.0,27.853,27.853,27.8175,27.8246,4300.0
2012-11-15 12:15:00,39.12,39.16,39.1,39.15,41200.0,27.8175,27.8459,27.8032,27.8388,41200.0
2012-11-15 12:20:00,39.14,39.17,39.13,39.17,8100.0,27.8317,27.853,27.8246,27.853,8100.0
2012-11-15 12:25:00,39.17,39.17,39.12,39.16,10700.0,27.853,27.853,27.8175,27.8459,10700.0
2012-11-15 12:30:00,39.17,39.17,39.14,39.15,8400.0,27.853,27.853,27.8317,27.8388,8400.0
2012-11-15 12:35:00,39.15,39.22,39.15,39.22,9900.0,27.8388,27.8886,27.8388,27.8886,9900.0
2012-11-15 12:40:00,39.22,39.23,39.17,39.18,14800.0,27.8886,27.8957,27.853,27.8601,14800.0
2012-11-15 12:45:00,39.18,39.2,39.16,39.2,9800.0,27.8601,27.8743,27.8459,27.8743,9800.0
2012-11-15 12:50:00,39.2,39.2,39.17,39.19,9300.0,27.8743,27.8743,27.853,27.8672,9300.0
2012-11-15 12:55:00,39.19,39.23,39.19,39.22,15300.0,27.8672,27.8957,27.8672,27.8886,15300.0
2012-11-15 13:00:00,39.22,39.25,39.22,39.25,17100.0,27.8886,27.9099,27.8886,27.9099,17100.0
2012-11-15 13:05:00,39.24,39.3,39.21,39.3,16900.0,27.9028,27.9455,27.8815,27.9455,16900.0
2012-11-15 13:10:00,39.3,39.32,39.29,39.31,20900.0,27.9455,27.9597,27.9383,27.9526,20900.0
2012-11-15 13:15:00,39.31,39.32,39.29,39.32,9800.0,27.9526,27.9597,27.9383,27.9597,9800.0
2012-11-15 13:20:00,39.32,39.38,39.31,39.38,14900.0,27.9597,28.0023,27.9526,28.0023,14900.0
2012-11-15 13:25:00,39.38,39.39,39.35,39.38,20800.0,28.0023,28.0095,27.981,28.0023,20800.0
2012-11-15 13:30:00,39.38,39.4,39.35,39.36,13500.0,28.0023,28.0166,27.981,27.9881,13500.0
2012-11-15 13:35:00,39.35,39.4,39.34,39.39,14700.0,27.981,28.0166,27.9739,28.0095,14700.0
2012-11-15 13:40:00,39.39,39.41,39.37,39.38,10200.0,28.0095,28.0237,27.9952,28.0023,10200.0
2012-11-15 13:45:00,39.39,39.39,39.33,39.33,12900.0,28.0095,28.0095,27.9668,27.9668,12900.0
2012-11-15 13:50:00,39.33,39.4,39.33,39.39,19800.0,27.9668,28.0166,27.9668,28.0095,19800.0
2012-11-15 13:55:00,39.38,39.39,39.33,39.34,9700.0,28.0023,28.0095,27.9668,27.9739,9700.0
2012-11-15 14:00:00,39.34,39.35,39.3,39.31,22500.0,27.9739,27.981,27.9455,27.9526,22500.0
2012-11-15 14:05:00,39.31,39.32,39.28,39.28,13200.0,27.9526,27.9597,27.9312,27.9312,13200.0
2012-11-15 14:10:00,39.27,39.32,39.27,39.3,17100.0,27.9241,27.9597,27.9241,27.9455,17100.0
2012-11-15 14:15:00,39.3,39.3,39.27,39.29,18600.0,27.9455,27.9455,27.9241,27.9383,18600.0
2012-11-15 14:20:00,39.29,39.31,39.27,39.31,12600.0,27.9383,27.9526,27.9241,27.9526,12600.0
2012-11-15 14:25:00,39.31,39.32,39.27,39.3,23000.0,27.9526,27.9597,27.9241,27.9455,23000.0
2012-11-15 14:30:00,39.31,39.32,39.29,39.31,9400.0,27.9526,27.9597,27.9383,27.9526,9400.0
2012-11-15 14:35:00,39.32,39.33,39.29,39.32,12300.0,27.9597,27.9668,27.9383,27.9597,12300.0
2012-11-15 14:40:00,39.32,39.36,39.32,39.35,7600.0,27.9597,27.9881,27.9597,27.981,7600.0
2012-11-15 14:45:00,39.35,39.36,39.33,39.34,9800.0,27.981,27.9881,27.9668,27.9739,9800.0
2012-11-15 14:50:00,39.34,39.36,39.34,39.35,8700.0,27.9739,27.9881,27.9739,27.981,8700.0
2012-11-15 14:55:00,39.35,39.39,39.34,39.36,9700.0,27.981,28.0095,27.9739,27.9881,9700.0
2012-11-15 15:00:00,39.35,39.36,39.24,39.26,17600.0,27.981,27.9881,27.9028,27.917,17600.0
2012-11-15 15:05:00,39.26,39.26,39.23,39.25,23000.0,27.917,27.917,27.8957,27.9099,23000.0
2012-11-15 15:10:00,39.25,39.27,39.25,39.25,7500.0,27.9099,27.9241,27.9099,27.9099,7500.0
2012-11-15 15:15:00,39.24,39.26,39.23,39.23,16200.0,27.9028,27.917,27.8957,27.8957,16200.0
2012-11-15 15:20:00,39.24,39.24,39.21,39.21,8400.0,27.9028,27.9028,27.8815,27.8815,8400.0
2012-11-15 15:25:00,39.22,39.25,39.19,39.2,45100.0,27.8886,27.9099,27.8672,27.8743,45100.0
2012-11-15 15:30:00,39.2,39.21,39.18,39.19,20300.0,27.8743,27.8815,27.8601,27.8672,20300.0
2012-11-15 15:35:00,39.18,39.24,39.17,39.24,35700.0,27.8601,27.9028,27.853,27.9028,35700.0
2012-11-15 15:40:00,39.25,39.32,39.25,39.3,33800.0,27.9099,27.9597,27.9099,27.9455,33800.0
2012-11-15 15:45:00,39.3,39.35,39.29,39.34,126000.0,27.9455,27.981,27.9383,27.9739,126000.0
2012-11-15 15:50:00,39.34,39.35,39.32,39.35,40200.0,27.9739,27.981,27.9597,27.981,40200.0
2012-11-15 15:55:00,39.35,39.41,39.32,39.35,120100.0,27.981,28.0237,27.9597,27.981,120100.0
2012-11-16 09:30:00,39.33,39.66,39.29,39.33,216700.0,27.9668,28.2014,27.9383,27.9668,216700.0
2012-11-16 09:35:00,39.33,39.44,39.26,39.26,22500.0,27.9668,28.045,27.917,27.917,22500.0
2012-11-16 09:40:00,39.28,39.28,39.18,39.27,86100.0,27.9312,27.9312,27.8601,27.9241,86100.0
2012-11-16 09:45:00,39.27,39.29,39.22,39.29,13000.0,27.9241,27.9383,27.8886,27.9383,13000.0
2012-11-16 09:50:00,39.32,39.35,39.29,39.33,22200.0,27.9597,27.981,27.9383,27.9668,22200.0
2012-11-16 09:55:00,39.32,39.33,39.26,39.32,22500.0,27.9597,27.9668,27.917,27.9597,22500.0
2012-11-16 10:00:00,39.34,39.34,39.26,39.27,56600.0,27.9739,27.9739,27.917,27.9241,56600.0
2012-11-16 10:05:00,39.27,39.34,39.26,39.33,13500.0,27.9241,27.9739,27.917,27.9668,13500.0
2012-11-16 10:10:00,39.34,39.34,39.3,39.32,11600.0,27.9739,27.9739,27.9455,27.9597,11600.0
2012-11-16 10:15:00,39.32,39.37,39.27,39.34,20000.0,27.9597,27.9952,27.9241,27.9739,20000.0
2012-11-16 10:20:00,39.34,39.46,39.34,39.4,20800.0,27.9739,28.0592,27.9739,28.0166,20800.0
2012-11-16 10:25:00,39.4,39.43,39.35,39.37,21000.0,28.0166,28.0379,27.981,27.9952,21000.0
2012-11-16 10:30:00,39.38,39.4,39.3,39.31,26700.0,28.0023,28.0166,27.9455,27.9526,26700.0
2012-11-16 10:35:00,39.31,39.41,39.3,39.36,13900.0,27.9526,28.0237,27.9455,27.9881,13900.0
2012-11-16 10:40:00,39.37,39.41,39.32,39.33,10300.0,27.9952,28.0237,27.9597,27.9668,10300.0
2012-11-16 10:45:00,39.33,39.33,39.3,39.31,9000.0,27.9668,27.9668,27.9455,27.9526,9000.0
2012-11-16 10:50:00,39.31,39.35,39.3,39.35,9800.0,27.9526,27.981,27.9455,27.981,9800.0
2012-11-16 10:55:00,39.34,39.37,39.3,39.36,20000.0,27.9739,27.9952,27.9455,27.9881,20000.0
2012-11-16 11:00:00,39.36,39.46,39.34,39.46,83700.0,27.9881,28.0592,27.9739,28.0592,83700.0
2012-11-16 11:05:00,39.46,39.47,39.4,39.42,23400.0,28.0592,28.0663,28.0166,28.0308,23400.0
2012-11-16 11:10:00,39.41,39.45,39.41,39.45,14400.0,28.0237,28.0521,28.0237,28.0521,14400.0
2012-11-16 11:15:00,39.44,39.45,39.4,39.4,26000.0,28.045,28.0521,28.0166,28.0166,26000.0
2012-11-16 11:20:00,39.4,39.45,39.39,39.4,12300.0,28.0166,28.0521,28.0095,28.0166,12300.0
2012-11-16 11:25:00,39.39,39.41,39.32,39.36,22200.0,28.0095,28.0237,27.9597,27.9881,22200.0
2012-11-16 11:30:00,39.36,39.45,39.36,39.45,23100.0,27.9881,28.0521,27.9881,28.0521,23100.0
2012-11-16 11:35:00,39.45,39.49,39.4,39.47,124300.0,28.0521,28.0806,28.0166,28.0663,124300.0
2012-11-16 11:40:00,39.47,39.69,39.45,39.59,21200.0,28.0663,28.2228,28.0521,28.1517,21200.0
2012-11-16 11:45:00,39.6,39.66,39.51,39.64,12500.0,28.1588,28.2014,28.0948,28.1872,12500.0
2012-11-16 11:50:00,39.64,39.68,39.6,39.61,11800.0,28.1872,28.2157,28.1588,28.1659,11800.0
2012-11-16 11:55:00,39.61,39.68,39.61,39.67,10300.0,28.1659,28.2157,28.1659,28.2086,10300.0
2012-11-16 12:00:00,39.68,39.71,39.63,39.64,18700.0,28.2157,28.237,28.1801,28.1872,18700.0
2012-11-16 12:05:00,39.63,39.63,39.59,39.62,8700.0,28.1801,28.1801,28.1517,28.173,8700.0
2012-11-16 12:10:00,39.61,39.62,39.6,39.6,9200.0,28.1659,28.173,28.1588,28.1588,9200.0
2012-11-16 12:15:00,39.61,39.62,39.58,39.58,12300.0,28.1659,28.173,28.1446,28.1446,12300.0
2012-11-16 12:20:00,39.58,39.58,39.54,39.54,8300.0,28.1446,28.1446,28.1161,28.1161,8300.0
2012-11-16 12:25:00,39.55,39.6,39.55,39.56,20300.0,28.1232,28.1588,28.1232,28.1303,20300.0
2012-11-16 12:30:00,39.56,39.61,39.55,39.61,12700.0,28.1303,28.1659,28.1232,28.1659,12700.0
2012-11-16 12:35:00,39.61,39.66,39.61,39.63,12400.0,28.1659,28.2014,28.1659,28.1801,12400.0
2012-11-16 12:40:00,39.62,39.63,39.62,39.62,7200.0,28.173,28.1801,28.173,28.173,7200.0
2012-11-16 12:45:00,39.63,39.63,39.6,39.61,8500.0,28.1801,28.1801,28.1588,28.1659,8500.0
2012-11-16 12:50:00,39.61,39.61,39.56,39.58,12400.0,28.1659,28.1659,28.1303,28.1446,12400.0
2012-11-16 12:55:00,39.57,39.6,39.57,39.58,10900.0,28.1374,28.1588,28.1374,28.1446,10900.0
2012-11-16 13:00:00,39.57,39.58,39.55,39.57,11200.0,28.1374,28.1446,28.1232,28.1374,11200.0
2012-11-16 13:05:00,39.57,39.58,39.56,39.57,4900.0,28.1374,28.1446,28.1303,28.1374,4900.0
2012-11-16 13:10:00,39.58,39.58,39.54,39.55,9300.0,28.1446,28.1446,28.1161,28.1232,9300.0
2012-11-16 13:15:00,39.56,39.56,39.5,39.5,15200.0,28.1303,28.1303,28.0877,28.0877,15200.0
2012-11-16 13:20:00,39.51,39.52,39.51,39.52,4400.0,28.0948,28.1019,28.0948,28.1019,4400.0
2012-11-16 13:25:00,39.51,39.52,39.5,39.51,7300.0,28.0948,28.1019,28.0877,28.0948,7300.0
2012-11-16 13:30:00,39.51,39.55,39.51,39.53,17800.0,28.0948,28.1232,28.0948,28.109,17800.0
2012-11-16 13:35:00,39.54,39.54,39.53,39.53,12000.0,28.1161,28.1161,28.109,28.109,12000.0
2012-11-16 13:40:00,39.53,39.57,39.53,39.56,8200.0,28.109,28.1374,28.109,28.1303,8200.0
2012-11-16 13:45:00,39.55,39.56,39.53,39.56,15800.0,28.1232,28.1303,28.109,28.1303,15800.0
2012-11-16 13:50:00,39.55,39.58,39.55,39.57,7400.0,28.1232,28.1446,28.1232,28.1374,7400.0
2012-11-16 13:55:00,39.57,39.61,39.57,39.6,9400.0,28.1374,28.1659,28.1374,28.1588,9400.0
2012-11-16 14:00:00,39.59,39.6,39.56,39.56,6900.0,28.1517,28.1588,28.1303,28.1303,6900.0
2012-11-16 14:05:00,39.56,39.57,39.52,39.53,8700.0,28.1303,28.1374,28.1019,28.109,8700.0
2012-11-16 14:10:00,39.54,39.54,39.5,39.51,12500.0,28.1161,28.1161,28.0877,28.0948,12500.0
2012-11-16 14:15:00,39.51,39.52,39.49,39.51,11300.0,28.0948,28.1019,28.0806,28.0948,11300.0
2012-11-16 14:20:00,39.51,39.52,39.45,39.47,9600.0,28.0948,28.1019,28.0521,28.0663,9600.0
2012-11-16 14:25:00,39.47,39.49,39.45,39.46,38900.0,28.0663,28.0806,28.0521,28.0592,38900.0
2012-11-16 14:30:00,39.46,39.48,39.41,39.45,28500.0,28.0592,28.0735,28.0237,28.0521,28500.0
2012-11-16 14:35:00,39.46,39.48,39.44,39.47,14400.0,28.0592,28.0735,28.045,28.0663,14400.0
2012-11-16 14:40:00,39.47,39.49,39.47,39.47,8500.0,28.0663,28.0806,28.0663,28.0663,8500.0
2012-11-16 14:45:00,39.48,39.52,39.48,39.52,17600.0,28.0735,28.1019,28.0735,28.1019,17600.0
2012-11-16 14:50:00,39.51,39.52,39.48,39.48,18300.0,28.0948,28.1019,28.0735,28.0735,18300.0
2012-11-16 14:55:00,39.49,39.53,39.48,39.51,19300.0,28.0806,28.109,28.0735,28.0948,19300.0
2012-11-16 15:00:00,39.5,39.51,39.46,39.46,15600.0,28.0877,28.0948,28.0592,28.0592,15600.0
2012-11-16 15:05:00,39.47,39.49,39.47,39.48,19900.0,28.0663,28.0806,28.0663,28.0735,19900.0
2012-11-16 15:10:00,39.47,39.48,39.41,39.43,36400.0,28.0663,28.0735,28.0237,28.0379,36400.0
2012-11-16 15:15:00,39.43,39.48,39.43,39.45,25700.0,28.0379,28.0735,28.0379,28.0521,25700.0
2012-11-16 15:20:00,39.45,39.46,39.44,39.45,46600.0,28.0521,28.0592,28.045,28.0521,46600.0
2012-11-16 15:25:00,39.45,39.46,39.42,39.44,30100.0,28.0521,28.0592,28.0308,28.045,30100.0
2012-11-16 15:30:00,39.45,39.48,39.44,39.47,33300.0,28.0521,28.0735,28.045,28.0663,33300.0
2012-11-16 15:35:00,39.47,39.47,39.41,39.46,57100.0,28.0663,28.0663,28.0237,28.0592,57100.0
2012-11-16 15:40:00,39.46,39.49,39.45,39.48,67500.0,28.0592,28.0806,28.0521,28.0735,67500.0
2012-11-16 15:45:00,39.49,39.52,39.44,39.45,79000.0,28.0806,28.1019,28.045,28.0521,79000.0
2012-11-16 15:50:00,39.44,39.47,39.39,39.4,116200.0,28.045,28.0663,28.0095,28.0166,116200.0
2012-11-16 15:55:00,39.4,39.49,39.4,39.45,410800.0,28.0166,28.0806,28.0166,28.0521,410800.0
2012-11-19 09:30:00,39.68,39.75,39.54,39.72,31600.0,28.2157,28.2654,28.1161,28.2441,31600.0
2012-11-19 09:35:00,39.75,39.75,39.65,39.66,29100.0,28.2654,28.2654,28.1943,28.2014,29100.0
2012-11-19 09:40:00,39.69,39.73,39.65,39.71,26300.0,28.2228,28.2512,28.1943,28.237,26300.0
2012-11-19 09:45:00,39.69,39.73,39.64,39.69,170100.0,28.2228,28.2512,28.1872,28.2228,170100.0
2012-11-19 09:50:00,39.69,39.76,39.69,39.76,107200.0,28.2228,28.2726,28.2228,28.2726,107200.0
2012-11-19 09:55:00,39.76,39.81,39.75,39.8,10200.0,28.2726,28.3081,28.2654,28.301,10200.0
2012-11-19 10:00:00,39.82,39.87,39.76,39.81,29200.0,28.3152,28.3508,28.2726,28.3081,29200.0
2012-11-19 10:05:00,39.8,39.83,39.76,39.83,22800.0,28.301,28.3223,28.2726,28.3223,22800.0
2012-11-19 10:10:00,39.81,39.86,39.8,39.81,239400.0,28.3081,28.3437,28.301,28.3081,239400.0
2012-11-19 10:15:00,39.82,39.82,39.79,39.8,59100.0,28.3152,28.3152,28.2939,28.301,59100.0
2012-11-19 10:20:00,39.8,39.81,39.76,39.79,20900.0,28.301,28.3081,28.2726,28.2939,20900.0
2012-11-19 10:25:00,39.79,39.8,39.74,39.75,21800.0,28.2939,28.301,28.2583,28.2654,21800.0
2012-11-19 10:30:00,39.76,39.8,39.74,39.76,48500.0,28.2726,28.301,28.2583,28.2726,48500.0
2012-11-19 10:35:00,39.75,39.8,39.75,39.76,123800.0,28.2654,28.301,28.2654,28.2726,123800.0
2012-11-19 10:40:00,39.76,39.82,39.74,39.75,200300.0,28.2726,28.3152,28.2583,28.2654,200300.0
2012-11-19 10:45:00,39.76,39.79,39.74,39.75,37000.0,28.2726,28.2939,28.2583,28.2654,37000.0
2012-11-19 10:50:00,39.76,39.79,39.75,39.76,420000.0,28.2726,28.2939,28.2654,28.2726,420000.0
2012-11-19 10:55:00,39.76,39.82,39.75,39.81,21200.0,28.2726,28.3152,28.2654,28.3081,21200.0
2012-11-19 11:00:00,39.81,39.82,39.78,39.78,48400.0,28.3081,28.3152,28.2868,28.2868,48400.0
2012-11-19 11:05:00,39.78,39.8,39.77,39.78,17900.0,28.2868,28.301,28.2797,28.2868,17900.0
2012-11-19 11:10:00,39.77,39.81,39.75,39.81,47200.0,28.2797,28.3081,28.2654,28.3081,47200.0
2012-11-19 11:15:00,39.81,39.83,39.76,39.79,33700.0,28.3081,28.3223,28.2726,28.2939,33700.0
2012-11-19 11:20:00,39.8,39.8,39.75,39.76,22100.0,28.301,28.301,28.2654,28.2726,22100.0
2012-11-19 11:25:00,39.76,39.77,39.76,39.77,15400.0,28.2726,28.2797,28.2726,28.2797,15400.0
2012-11-19 11:30:00,39.77,39.77,39.72,39.73,19300.0,28.2797,28.2797,28.2441,28.2512,19300.0
2012-11-19 11:35:00,39.74,39.75,39.72,39.72,12300.0,28.2583,28.2654,28.2441,28.2441,12300.0
2012-11-19 11:40:00,39.72,39.76,39.71,39.75,10500.0,28.2441,28.2726,28.237,28.2654,10500.0
2012-11-19 11:45:00,39.74,39.76,39.74,39.75,18900.0,28.2583,28.2726,28.2583,28.2654,18900.0
2012-11-19 11:50:00,39.74,39.76,39.73,39.74,9000.0,28.2583,28.2726,28.2512,28.2583,9000.0
2012-11-19 11:55:00,39.74,39.76,39.73,39.73,14400.0,28.2583,28.2726,28.2512,28.2512,14400.0
2012-11-19 12:00:00,39.74,39.79,39.73,39.77,11500.0,28.2583,28.2939,28.2512,28.2797,11500.0
2012-11-19 12:05:00,39.77,39.78,39.75,39.76,32100.0,28.2797,28.2868,28.2654,28.2726,32100.0
2012-11-19 12:10:00,39.77,39.79,39.76,39.78,19400.0,28.2797,28.2939,28.2726,28.2868,19400.0
2012-11-19 12:15:00,39.78,39.82,39.77,39.8,24100.0,28.2868,28.3152,28.2797,28.301,24100.0
2012-11-19 12:20:00,39.8,39.82,39.79,39.8,18900.0,28.301,28.3152,28.2939,28.301,18900.0
2012-11-19 12:25:00,39.79,39.81,39.78,39.81,11200.0,28.2939,28.3081,28.2868,28.3081,11200.0
2012-11-19 12:30:00,39.81,39.82,39.8,39.8,8600.0,28.3081,28.3152,28.301,28.301,8600.0
2012-11-19 12:35:00,39.8,39.81,39.79,39.79,10300.0,28.301,28.3081,28.2939,28.2939,10300.0
2012-11-19 12:40:00,39.79,39.79,39.76,39.77,14300.0,28.2939,28.2939,28.2726,28.2797,14300.0
2012-11-19 12:45:00,39.76,39.81,39.74,39.81,20800.0,28.2726,28.3081,28.2583,28.3081,20800.0
2012-11-19 12:50:00,39.81,39.82,39.8,39.8,55700.0,28.3081,28.3152,28.301,28.301,55700.0
2012-11-19 12:55:00,39.81,39.85,39.8,39.8,31400.0,28.3081,28.3366,28.301,28.301,31400.0
2012-11-19 13:00:00,39.8,39.81,39.78,39.8,91300.0,28.301,28.3081,28.2868,28.301,91300.0
2012-11-19 13:05:00,39.81,39.81,39.78,39.8,9300.0,28.3081,28.3081,28.2868,28.301,9300.0
2012-11-19 13:10:00,39.79,39.81,39.78,39.8,12200.0,28.2939,28.3081,28.2868,28.301,12200.0
2012-11-19 13:15:00,39.8,39.8,39.77,39.77,13600.0,28.301,28.301,28.2797,28.2797,13600.0
2012-11-19 13:20:00,39.79,39.82,39.78,39.8,30300.0,28.2939,28.3152,28.2868,28.301,30300.0
2012-11-19 13:25:00,39.8,39.8,39.79,39.79,2600.0,28.301,28.301,28.2939,28.2939,2600.0
2012-11-19 13:30:00,39.8,39.8,39.77,39.79,20000.0,28.301,28.301,28.2797,28.2939,20000.0
2012-11-19 13:35:00,39.8,39.81,39.79,39.79,12100.0,28.301,28.3081,28.2939,28.2939,12100.0
2012-11-19 13:40:00,39.8,39.81,39.79,39.8,4500.0,28.301,28.3081,28.2939,28.301,4500.0
2012-11-19 13:45:00,39.8,39.81,39.79,39.81,11100.0,28.301,28.3081,28.2939,28.3081,11100.0
2012-11-19 13:50:00,39.8,39.8,39.77,39.8,22400.0,28.301,28.301,28.2797,28.301,22400.0
2012-11-19 13:55:00,39.8,39.8,39.77,39.79,11900.0,28.301,28.301,28.2797,28.2939,11900.0
2012-11-19 14:00:00,39.78,39.79,39.75,39.77,41100.0,28.2868,28.2939,28.2654,28.2797,41100.0
2012-11-19 14:05:00,39.77,39.77,39.76,39.76,7600.0,28.2797,28.2797,28.2726,28.2726,7600.0
2012-11-19 14:10:00,39.76,39.76,39.75,39.75,4200.0,28.2726,28.2726,28.2654,28.2654,4200.0
2012-11-19 14:15:00,39.75,39.77,39.75,39.75,31000.0,28.2654,28.2797,28.2654,28.2654,31000.0
2012-11-19 14:20:00,39.75,39.76,39.73,39.73,9000.0,28.2654,28.2726,28.2512,28.2512,9000.0
2012-11-19 14:25:00,39.73,39.76,39.73,39.75,11500.0,28.2512,28.2726,28.2512,28.2654,11500.0
2012-11-19 14:30:00,39.75,39.75,39.72,39.72,33800.0,28.2654,28.2654,28.2441,28.2441,33800.0
2012-11-19 14:35:00,39.72,39.74,39.7,39.74,12700.0,28.2441,28.2583,28.2299,28.2583,12700.0
2012-11-19 14:40:00,39.74,39.76,39.72,39.76,42400.0,28.2583,28.2726,28.2441,28.2726,42400.0
2012-11-19 14:45:00,39.75,39.77,39.72,39.76,64600.0,28.2654,28.2797,28.2441,28.2726,64600.0
2012-11-19 14:50:00,39.76,39.76,39.73,39.74,24300.0,28.2726,28.2726,28.2512,28.2583,24300.0
2012-11-19 14:55:00,39.74,39.75,39.7,39.71,29300.0,28.2583,28.2654,28.2299,28.237,29300.0
2012-11-19 15:00:00,39.72,39.72,39.69,39.7,29300.0,28.2441,28.2441,28.2228,28.2299,29300.0
2012-11-19 15:05:00,39.7,39.71,39.68,39.69,54600.0,28.2299,28.237,28.2157,28.2228,54600.0
2012-11-19 15:10:00,39.7,39.75,39.69,39.71,73600.0,28.2299,28.2654,28.2228,28.237,73600.0
2012-11-19 15:15:00,39.72,39.74,39.71,39.72,25500.0,28.2441,28.2583,28.237,28.2441,25500.0
2012-11-19 15:20:00,39.71,39.72,39.69,39.7,24900.0,28.237,28.2441,28.2228,28.2299,24900.0
2012-11-19 15:25:00,39.7,39.72,39.67,39.71,37800.0,28.2299,28.2441,28.2086,28.237,37800.0
2012-11-19 15:30:00,39.7,39.72,39.7,39.7,24200.0,28.2299,28.2441,28.2299,28.2299,24200.0
2012-11-19 15:35:00,39.7,39.71,39.69,39.7,42800.0,28.2299,28.237,28.2228,28.2299,42800.0
2012-11-19 15:40:00,39.69,39.7,39.67,39.68,33400.0,28.2228,28.2299,28.2086,28.2157,33400.0
2012-11-19 15:45:00,39.67,39.68,39.65,39.66,243300.0,28.2086,28.2157,28.1943,28.2014,243300.0
2012-11-19 15:50:00,39.65,39.7,39.64,39.65,201400.0,28.1943,28.2299,28.1872,28.1943,201400.0
2012-11-19 15:55:00,39.64,39.66,39.62,39.63,284800.0,28.1872,28.2014,28.173,28.1801,284800.0
2012-11-20 09:30:00,39.25,39.35,39.09,39.1,169900.0,27.9099,27.981,27.7961,27.8032,169900.0
2012-11-20 09:35:00,39.12,39.14,38.76,38.89,196100.0,27.8175,27.8317,27.5615,27.6539,196100.0
2012-11-20 09:40:00,38.89,39.01,38.84,38.99,144300.0,27.6539,27.7392,27.6184,27.725,144300.0
2012-11-20 09:45:00,39.0,39.05,38.95,39.05,183700.0,27.7321,27.7677,27.6966,27.7677,183700.0
2012-11-20 09:50:00,39.05,39.11,39.05,39.07,79800.0,27.7677,27.8104,27.7677,27.7819,79800.0
2012-11-20 09:55:00,39.07,39.16,39.05,39.08,44400.0,27.7819,27.8459,27.7677,27.789,44400.0
2012-11-20 10:00:00,39.07,39.16,39.07,39.12,28400.0,27.7819,27.8459,27.7819,27.8175,28400.0
2012-11-20 10:05:00,39.12,39.16,39.11,39.14,28500.0,27.8175,27.8459,27.8104,27.8317,28500.0
2012-11-20 10:10:00,39.13,39.22,39.13,39.21,24200.0,27.8246,27.8886,27.8246,27.8815,24200.0
2012-11-20 10:15:00,39.2,39.21,39.16,39.2,30900.0,27.8743,27.8815,27.8459,27.8743,30900.0
2012-11-20 10:20:00,39.19,39.2,39.16,39.2,32400.0,27.8672,27.8743,27.8459,27.8743,32400.0
2012-11-20 10:25:00,39.2,39.21,39.15,39.18,51000.0,27.8743,27.8815,27.8388,27.8601,51000.0
2012-11-20 10:30:00,39.17,39.21,39.15,39.18,50700.0,27.853,27.8815,27.8388,27.8601,50700.0
2012-11-20 10:35:00,39.19,39.21,39.15,39.21,26100.0,27.8672,27.8815,27.8388,27.8815,26100.0
2012-11-20 10:40:00,39.2,39.21,39.14,39.17,36800.0,27.8743,27.8815,27.8317,27.853,36800.0
2012-11-20 10:45:00,39.17,39.19,39.14,39.17,40400.0,27.853,27.8672,27.8317,27.853,40400.0
2012-11-20 10:50:00,39.18,39.18,39.09,39.13,49000.0,27.8601,27.8601,27.7961,27.8246,49000.0
2012-11-20 10:55:00,39.13,39.22,39.13,39.21,40700.0,27.8246,27.8886,27.8246,27.8815,40700.0
2012-11-20 11:00:00,39.22,39.27,39.19,39.23,37700.0,27.8886,27.9241,27.8672,27.8957,37700.0
2012-11-20 11:05:00,39.25,39.27,39.21,39.25,14800.0,27.9099,27.9241,27.8815,27.9099,14800.0
2012-11-20 11:10:00,39.26,39.37,39.26,39.37,17600.0,27.917,27.9952,27.917,27.9952,17600.0
2012-11-20 11:15:00,39.37,39.4,39.31,39.37,45300.0,27.9952,28.0166,27.9526,27.9952,45300.0
2012-11-20 11:20:00,39.37,39.37,39.32,39.33,31100.0,27.9952,27.9952,27.9597,27.9668,31100.0
2012-11-20 11:25:00,39.33,39.35,39.3,39.33,37900.0,27.9668,27.981,27.9455,27.9668,37900.0
2012-11-20 11:30:00,39.33,39.35,39.31,39.33,64300.0,27.9668,27.981,27.9526,27.9668,64300.0
2012-11-20 11:35:00,39.33,39.36,39.3,39.32,41200.0,27.9668,27.9881,27.9455,27.9597,41200.0
2012-11-20 11:40:00,39.31,39.35,39.31,39.34,28600.0,27.9526,27.981,27.9526,27.9739,28600.0
2012-11-20 11:45:00,39.34,39.36,39.33,39.34,35600.0,27.9739,27.9881,27.9668,27.9739,35600.0
2012-11-20 11:50:00,39.34,39.36,39.3,39.36,32800.0,27.9739,27.9881,27.9455,27.9881,32800.0
2012-11-20 11:55:00,39.36,39.38,39.3,39.37,49100.0,27.9881,28.0023,27.9455,27.9952,49100.0
2012-11-20 12:00:00,39.36,39.44,39.36,39.43,26500.0,27.9881,28.045,27.9881,28.0379,26500.0
2012-11-20 12:05:00,39.44,39.44,39.4,39.42,21400.0,28.045,28.045,28.0166,28.0308,21400.0
2012-11-20 12:10:00,39.43,39.43,39.4,39.43,13800.0,28.0379,28.0379,28.0166,28.0379,13800.0
2012-11-20 12:15:00,39.43,39.43,39.36,39.36,26400.0,28.0379,28.0379,27.9881,27.9881,26400.0
2012-11-20 12:20:00,39.37,39.4,39.37,39.39,30800.0,27.9952,28.0166,27.9952,28.0095,30800.0
2012-11-20 12:25:00,39.39,39.39,39.34,39.35,39300.0,28.0095,28.0095,27.9739,27.981,39300.0
2012-11-20 12:30:00,39.35,39.36,39.32,39.36,26300.0,27.981,27.9881,27.9597,27.9881,26300.0
2012-11-20 12:35:00,39.35,39.36,39.26,39.34,41700.0,27.981,27.9881,27.917,27.9739,41700.0
2012-11-20 12:40:00,39.34,39.35,39.32,39.33,27000.0,27.9739,27.981,27.9597,27.9668,27000.0
2012-11-20 12:45:00,39.32,39.34,39.32,39.34,30700.0,27.9597,27.9739,27.9597,27.9739,30700.0
2012-11-20 12:50:00,39.34,39.35,39.33,39.33,15800.0,27.9739,27.981,27.9668,27.9668,15800.0
2012-11-20 12:55:00,39.34,39.39,39.32,39.34,36000.0,27.9739,28.0095,27.9597,27.9739,36000.0
2012-11-20 13:00:00,39.34,39.34,39.28,39.29,28100.0,27.9739,27.9739,27.9312,27.9383,28100.0
2012-11-20 13:05:00,39.29,39.31,39.27,39.27,26600.0,27.9383,27.9526,27.9241,27.9241,26600.0
2012-11-20 13:10:00,39.27,39.27,39.18,39.21,52700.0,27.9241,27.9241,27.8601,27.8815,52700.0
2012-11-20 13:15:00,39.22,39.25,39.17,39.17,35600.0,27.8886,27.9099,27.853,27.853,35600.0
2012-11-20 13:20:00,39.17,39.19,39.16,39.17,21100.0,27.853,27.8672,27.8459,27.853,21100.0
2012-11-20 13:25:00,39.17,39.17,39.07,39.07,30700.0,27.853,27.853,27.7819,27.7819,30700.0
2012-11-20 13:30:00,39.07,39.16,39.07,39.13,26400.0,27.7819,27.8459,27.7819,27.8246,26400.0
2012-11-20 13:35:00,39.14,39.16,39.13,39.16,24900.0,27.8317,27.8459,27.8246,27.8459,24900.0
2012-11-20 13:40:00,39.15,39.16,39.12,39.12,22500.0,27.8388,27.8459,27.8175,27.8175,22500.0
2012-11-20 13:45:00,39.13,39.15,39.12,39.14,24000.0,27.8246,27.8388,27.8175,27.8317,24000.0
2012-11-20 13:50:00,39.15,39.16,39.13,39.16,17600.0,27.8388,27.8459,27.8246,27.8459,17600.0
2012-11-20 13:55:00,39.16,39.17,39.13,39.16,16300.0,27.8459,27.853,27.8246,27.8459,16300.0
2012-11-20 14:00:00,39.16,39.17,39.14,39.17,24300.0,27.8459,27.853,27.8317,27.853,24300.0
2012-11-20 14:05:00,39.17,39.2,39.16,39.2,22600.0,27.853,27.8743,27.8459,27.8743,22600.0
2012-11-20 14:10:00,39.2,39.23,39.2,39.22,24900.0,27.8743,27.8957,27.8743,27.8886,24900.0
2012-11-20 14:15:00,39.22,39.28,39.22,39.26,33400.0,27.8886,27.9312,27.8886,27.917,33400.0
2012-11-20 14:20:00,39.25,39.25,39.23,39.25,7700.0,27.9099,27.9099,27.8957,27.9099,7700.0
2012-11-20 14:25:00,39.25,39.26,39.24,39.25,27600.0,27.9099,27.917,27.9028,27.9099,27600.0
2012-11-20 14:30:00,39.26,39.26,39.22,39.22,18600.0,27.917,27.917,27.8886,27.8886,18600.0
2012-11-20 14:35:00,39.21,39.21,39.16,39.17,27200.0,27.8815,27.8815,27.8459,27.853,27200.0
2012-11-20 14:40:00,39.18,39.19,39.17,39.17,17100.0,27.8601,27.8672,27.853,27.853,17100.0
2012-11-20 14:45:00,39.17,39.22,39.16,39.16,71100.0,27.853,27.8886,27.8459,27.8459,71100.0
2012-11-20 14:50:00,39.16,39.19,39.15,39.17,73300.0,27.8459,27.8672,27.8388,27.853,73300.0
2012-11-20 14:55:00,39.17,39.2,39.16,39.2,20500.0,27.853,27.8743,27.8459,27.8743,20500.0
2012-11-20 15:00:00,39.2,39.28,39.2,39.27,35500.0,27.8743,27.9312,27.8743,27.9241,35500.0
2012-11-20 15:05:00,39.27,39.27,39.23,39.25,43300.0,27.9241,27.9241,27.8957,27.9099,43300.0
2012-11-20 15:10:00,39.25,39.25,39.22,39.23,72000.0,27.9099,27.9099,27.8886,27.8957,72000.0
2012-11-20 15:15:00,39.23,39.23,39.21,39.22,35300.0,27.8957,27.8957,27.8815,27.8886,35300.0
2012-11-20 15:20:00,39.22,39.22,39.2,39.22,47000.0,27.8886,27.8886,27.8743,27.8886,47000.0
2012-11-20 15:25:00,39.22,39.22,39.19,39.21,56500.0,27.8886,27.8886,27.8672,27.8815,56500.0
2012-11-20 15:30:00,39.21,39.26,39.2,39.24,92900.0,27.8815,27.917,27.8743,27.9028,92900.0
2012-11-20 15:35:00,39.23,39.25,39.22,39.25,100300.0,27.8957,27.9099,27.8886,27.9099,100300.0
2012-11-20 15:40:00,39.24,39.25,39.22,39.23,46800.0,27.9028,27.9099,27.8886,27.8957,46800.0
2012-11-20 15:45:00,39.22,39.23,39.19,39.2,171600.0,27.8886,27.8957,27.8672,27.8743,171600.0
2012-11-20 15:50:00,39.2,39.31,39.2,39.31,127600.0,27.8743,27.9526,27.8743,27.9526,127600.0
2012-11-20 15:55:00,39.3,39.32,39.29,39.32,181100.0,27.9455,27.9597,27.9383,27.9597,181100.0
2012-11-21 09:30:00,39.26,39.3,39.19,39.24,29200.0,27.917,27.9455,27.8672,27.9028,29200.0
2012-11-21 09:35:00,39.24,39.29,39.22,39.27,25100.0,27.9028,27.9383,27.8886,27.9241,25100.0
2012-11-21 09:40:00,39.27,39.44,39.27,39.41,42200.0,27.9241,28.045,27.9241,28.0237,42200.0
2012-11-21 09:45:00,39.4,39.44,39.37,39.42,24100.0,28.0166,28.045,27.9952,28.0308,24100.0
2012-11-21 09:50:00,39.42,39.42,39.37,39.37,21500.0,28.0308,28.0308,27.9952,27.9952,21500.0
2012-11-21 09:55:00,39.37,39.49,39.36,39.48,45100.0,27.9952,28.0806,27.9881,28.0735,45100.0
2012-11-21 10:00:00,39.48,39.49,39.46,39.49,42900.0,28.0735,28.0806,28.0592,28.0806,42900.0
2012-11-21 10:05:00,39.48,39.48,39.37,39.37,20200.0,28.0735,28.0735,27.9952,27.9952,20200.0
2012-11-21 10:10:00,39.38,39.42,39.37,39.4,21600.0,28.0023,28.0308,27.9952,28.0166,21600.0
2012-11-21 10:15:00,39.4,39.45,39.38,39.45,36600.0,28.0166,28.0521,28.0023,28.0521,36600.0
2012-11-21 10:20:00,39.45,39.51,39.45,39.51,17000.0,28.0521,28.0948,28.0521,28.0948,17000.0
2012-11-21 10:25:00,39.51,39.57,39.5,39.56,53500.0,28.0948,28.1374,28.0877,28.1303,53500.0
2012-11-21 10:30:00,39.57,39.57,39.54,39.55,9600.0,28.1374,28.1374,28.1161,28.1232,9600.0
2012-11-21 10:35:00,39.55,39.58,39.5,39.55,67500.0,28.1232,28.1446,28.0877,28.1232,67500.0
2012-11-21 10:40:00,39.55,39.61,39.54,39.59,91900.0,28.1232,28.1659,28.1161,28.1517,91900.0
2012-11-21 10:45:00,39.57,39.6,39.56,39.6,11700.0,28.1374,28.1588,28.1303,28.1588,11700.0
2012-11-21 10:50:00,39.6,39.61,39.57,39.57,18300.0,28.1588,28.1659,28.1374,28.1374,18300.0
2012-11-21 10:55:00,39.58,39.58,39.49,39.49,17600.0,28.1446,28.1446,28.0806,28.0806,17600.0
2012-11-21 11:00:00,39.49,39.54,39.49,39.54,10700.0,28.0806,28.1161,28.0806,28.1161,10700.0
2012-11-21 11:05:00,39.53,39.6,39.53,39.59,13900.0,28.109,28.1588,28.109,28.1517,13900.0
2012-11-21 11:10:00,39.59,39.6,39.57,39.59,19300.0,28.1517,28.1588,28.1374,28.1517,19300.0
2012-11-21 11:15:00,39.59,39.61,39.59,39.6,7900.0,28.1517,28.1659,28.1517,28.1588,7900.0
2012-11-21 11:20:00,39.6,39.6,39.53,39.53,13000.0,28.1588,28.1588,28.109,28.109,13000.0
2012-11-21 11:25:00,39.53,39.56,39.52,39.56,10800.0,28.109,28.1303,28.1019,28.1303,10800.0
2012-11-21 11:30:00,39.56,39.58,39.55,39.57,13900.0,28.1303,28.1446,28.1232,28.1374,13900.0
2012-11-21 11:35:00,39.57,39.59,39.55,39.58,6300.0,28.1374,28.1517,28.1232,28.1446,6300.0
2012-11-21 11:40:00,39.58,39.59,39.56,39.58,6200.0,28.1446,28.1517,28.1303,28.1446,6200.0
2012-11-21 11:45:00,39.58,39.6,39.54,39.54,12800.0,28.1446,28.1588,28.1161,28.1161,12800.0
2012-11-21 11:50:00,39.55,39.56,39.54,39.54,7800.0,28.1232,28.1303,28.1161,28.1161,7800.0
2012-11-21 11:55:00,39.54,39.57,39.54,39.56,3300.0,28.1161,28.1374,28.1161,28.1303,3300.0
2012-11-21 12:00:00,39.57,39.57,39.54,39.56,13700.0,28.1374,28.1374,28.1161,28.1303,13700.0
2012-11-21 12:05:00,39.55,39.57,39.55,39.56,8700.0,28.1232,28.1374,28.1232,28.1303,8700.0
2012-11-21 12:10:00,39.57,39.59,39.56,39.59,10200.0,28.1374,28.1517,28.1303,28.1517,10200.0
2012-11-21 12:15:00,39.59,39.6,39.57,39.57,43700.0,28.1517,28.1588,28.1374,28.1374,43700.0
2012-11-21 12:20:00,39.58,39.6,39.58,39.59,9500.0,28.1446,28.1588,28.1446,28.1517,9500.0
2012-11-21 12:25:00,39.6,39.63,39.59,39.62,7600.0,28.1588,28.1801,28.1517,28.173,7600.0
2012-11-21 12:30:00,39.62,39.63,39.59,39.62,21700.0,28.173,28.1801,28.1517,28.173,21700.0
2012-11-21 12:35:00,39.62,39.62,39.59,39.61,12500.0,28.173,28.173,28.1517,28.1659,12500.0
2012-11-21 12:40:00,39.61,39.62,39.6,39.6,6500.0,28.1659,28.173,28.1588,28.1588,6500.0
2012-11-21 12:45:00,39.61,39.62,39.59,39.6,8500.0,28.1659,28.173,28.1517,28.1588,8500.0
2012-11-21 12:50:00,39.59,39.6,39.59,39.6,5700.0,28.1517,28.1588,28.1517,28.1588,5700.0
2012-11-21 12:55:00,39.6,39.61,39.59,39.59,8600.0,28.1588,28.1659,28.1517,28.1517,8600.0
2012-11-21 13:00:00,39.59,39.63,39.59,39.6,10800.0,28.1517,28.1801,28.1517,28.1588,10800.0
2012-11-21 13:05:00,39.6,39.61,39.59,39.59,10200.0,28.1588,28.1659,28.1517,28.1517,10200.0
2012-11-21 13:10:00,39.59,39.6,39.59,39.6,14300.0,28.1517,28.1588,28.1517,28.1588,14300.0
2012-11-21 13:15:00,39.6,39.6,39.59,39.6,5100.0,28.1588,28.1588,28.1517,28.1588,5100.0
2012-11-21 13:20:00,39.6,39.63,39.6,39.63,11000.0,28.1588,28.1801,28.1588,28.1801,11000.0
2012-11-21 13:25:00,39.63,39.64,39.62,39.63,9200.0,28.1801,28.1872,28.173,28.1801,9200.0
2012-11-21 13:30:00,39.63,39.67,39.62,39.67,17600.0,28.1801,28.2086,28.173,28.2086,17600.0
2012-11-21 13:35:00,39.67,39.73,39.66,39.73,8700.0,28.2086,28.2512,28.2014,28.2512,8700.0
2012-11-21 13:40:00,39.73,39.73,39.69,39.71,11600.0,28.2512,28.2512,28.2228,28.237,11600.0
2012-11-21 13:45:00,39.7,39.72,39.7,39.72,5000.0,28.2299,28.2441,28.2299,28.2441,5000.0
2012-11-21 13:50:00,39.71,39.72,39.69,39.69,10300.0,28.237,28.2441,28.2228,28.2228,10300.0
2012-11-21 13:55:00,39.7,39.71,39.69,39.7,8300.0,28.2299,28.237,28.2228,28.2299,8300.0
2012-11-21 14:00:00,39.7,39.71,39.68,39.69,12000.0,28.2299,28.237,28.2157,28.2228,12000.0
2012-11-21 14:05:00,39.69,39.71,39.67,39.7,8500.0,28.2228,28.237,28.2086,28.2299,8500.0
2012-11-21 14:10:00,39.71,39.72,39.69,39.69,20600.0,28.237,28.2441,28.2228,28.2228,20600.0
2012-11-21 14:15:00,39.69,39.7,39.66,39.66,4500.0,28.2228,28.2299,28.2014,28.2014,4500.0
2012-11-21 14:20:00,39.65,39.67,39.65,39.66,6900.0,28.1943,28.2086,28.1943,28.2014,6900.0
2012-11-21 14:25:00,39.66,39.69,39.65,39.68,11400.0,28.2014,28.2228,28.1943,28.2157,11400.0
2012-11-21 14:30:00,39.68,39.7,39.68,39.68,6400.0,28.2157,28.2299,28.2157,28.2157,6400.0
2012-11-21 14:35:00,39.68,39.69,39.68,39.69,3500.0,28.2157,28.2228,28.2157,28.2228,3500.0
2012-11-21 14:40:00,39.69,39.7,39.68,39.7,6300.0,28.2228,28.2299,28.2157,28.2299,6300.0
2012-11-21 14:45:00,39.7,39.71,39.7,39.71,20000.0,28.2299,28.237,28.2299,28.237,20000.0
2012-11-21 14:50:00,39.71,39.73,39.71,39.72,21100.0,28.237,28.2512,28.237,28.2441,21100.0
2012-11-21 14:55:00,39.72,39.72,39.68,39.7,46900.0,28.2441,28.2441,28.2157,28.2299,46900.0
2012-11-21 15:00:00,39.7,39.7,39.65,39.66,15300.0,28.2299,28.2299,28.1943,28.2014,15300.0
2012-11-21 15:05:00,39.66,39.69,39.65,39.68,10200.0,28.2014,28.2228,28.1943,28.2157,10200.0
2012-11-21 15:10:00,39.68,39.69,39.67,39.68,18900.0,28.2157,28.2228,28.2086,28.2157,18900.0
2012-11-21 15:15:00,39.67,39.68,39.67,39.67,16700.0,28.2086,28.2157,28.2086,28.2086,16700.0
2012-11-21 15:20:00,39.67,39.68,39.65,39.65,23400.0,28.2086,28.2157,28.1943,28.1943,23400.0
2012-11-21 15:25:00,39.65,39.66,39.62,39.64,28500.0,28.1943,28.2014,28.173,28.1872,28500.0
2012-11-21 15:30:00,39.63,39.64,39.62,39.62,26700.0,28.1801,28.1872,28.173,28.173,26700.0
2012-11-21 15:35:00,39.63,39.64,39.62,39.64,16900.0,28.1801,28.1872,28.173,28.1872,16900.0
2012-11-21 15:40:00,39.64,39.68,39.64,39.67,30800.0,28.1872,28.2157,28.1872,28.2086,30800.0
2012-11-21 15:45:00,39.68,39.7,39.67,39.68,52000.0,28.2157,28.2299,28.2086,28.2157,52000.0
2012-11-21 15:50:00,39.68,39.68,39.64,39.66,56300.0,28.2157,28.2157,28.1872,28.2014,56300.0
2012-11-21 15:55:00,39.65,39.68,39.62,39.63,85400.0,28.1943,28.2157,28.173,28.1801,85400.0
2012-11-23 09:30:00,39.77,39.83,39.75,39.76,13800.0,28.2797,28.3223,28.2654,28.2726,13800.0
2012-11-23 09:35:00,39.73,39.73,39.61,39.62,5800.0,28.2512,28.2512,28.1659,28.173,5800.0
2012-11-23 09:40:00,39.63,39.67,39.61,39.65,4900.0,28.1801,28.2086,28.1659,28.1943,4900.0
2012-11-23 09:45:00,39.65,39.71,39.65,39.71,4000.0,28.1943,28.237,28.1943,28.237,4000.0
2012-11-23 09:50:00,39.71,39.72,39.65,39.67,10200.0,28.237,28.2441,28.1943,28.2086,10200.0
2012-11-23 09:55:00,39.68,39.68,39.65,39.66,17200.0,28.2157,28.2157,28.1943,28.2014,17200.0
2012-11-23 10:00:00,39.67,39.71,39.67,39.7,8100.0,28.2086,28.237,28.2086,28.2299,8100.0
2012-11-23 10:05:00,39.7,39.7,39.66,39.67,22000.0,28.2299,28.2299,28.2014,28.2086,22000.0
2012-11-23 10:10:00,39.67,39.69,39.64,39.67,25500.0,28.2086,28.2228,28.1872,28.2086,25500.0
2012-11-23 10:15:00,39.66,39.7,39.66,39.7,9400.0,28.2014,28.2299,28.2014,28.2299,9400.0
2012-11-23 10:20:00,39.69,39.72,39.68,39.72,10200.0,28.2228,28.2441,28.2157,28.2441,10200.0
2012-11-23 10:25:00,39.72,39.76,39.7,39.74,17400.0,28.2441,28.2726,28.2299,28.2583,17400.0
2012-11-23 10:30:00,39.74,39.79,39.73,39.78,23000.0,28.2583,28.2939,28.2512,28.2868,23000.0
2012-11-23 10:35:00,39.78,39.84,39.78,39.81,9300.0,28.2868,28.3294,28.2868,28.3081,9300.0
2012-11-23 10:40:00,39.8,39.81,39.79,39.79,4300.0,28.301,28.3081,28.2939,28.2939,4300.0
2012-11-23 10:45:00,39.79,39.79,39.75,39.77,10000.0,28.2939,28.2939,28.2654,28.2797,10000.0
2012-11-23 10:50:00,39.78,39.81,39.78,39.8,3800.0,28.2868,28.3081,28.2868,28.301,3800.0
2012-11-23 10:55:00,39.81,39.84,39.79,39.83,8000.0,28.3081,28.3294,28.2939,28.3223,8000.0
2012-11-23 11:00:00,39.82,39.83,39.8,39.81,18800.0,28.3152,28.3223,28.301,28.3081,18800.0
2012-11-23 11:05:00,39.82,39.85,39.79,39.84,12200.0,28.3152,28.3366,28.2939,28.3294,12200.0
2012-11-23 11:10:00,39.84,39.87,39.83,39.85,11100.0,28.3294,28.3508,28.3223,28.3366,11100.0
2012-11-23 11:15:00,39.86,39.86,39.83,39.84,8100.0,28.3437,28.3437,28.3223,28.3294,8100.0
2012-11-23 11:20:00,39.85,39.91,39.85,39.91,16300.0,28.3366,28.3792,28.3366,28.3792,16300.0
2012-11-23 11:25:00,39.91,39.93,39.89,39.93,11300.0,28.3792,28.3934,28.365,28.3934,11300.0
2012-11-23 11:30:00,39.93,39.94,39.9,39.92,9800.0,28.3934,28.4005,28.3721,28.3863,9800.0
2012-11-23 11:35:00,39.9,39.91,39.89,39.9,6700.0,28.3721,28.3792,28.365,28.3721,6700.0
2012-11-23 11:40:00,39.89,39.89,39.83,39.83,8700.0,28.365,28.365,28.3223,28.3223,8700.0
2012-11-23 11:45:00,39.82,39.84,39.78,39.78,14400.0,28.3152,28.3294,28.2868,28.2868,14400.0
2012-11-23 11:50:00,39.78,39.79,39.76,39.76,25500.0,28.2868,28.2939,28.2726,28.2726,25500.0
2012-11-23 11:55:00,39.77,39.79,39.76,39.78,9700.0,28.2797,28.2939,28.2726,28.2868,9700.0
2012-11-23 12:00:00,39.78,39.81,39.77,39.79,17000.0,28.2868,28.3081,28.2797,28.2939,17000.0
2012-11-23 12:05:00,39.78,39.85,39.77,39.85,10800.0,28.2868,28.3366,28.2797,28.3366,10800.0
2012-11-23 12:10:00,39.84,39.86,39.83,39.83,23600.0,28.3294,28.3437,28.3223,28.3223,23600.0
2012-11-23 12:15:00,39.84,39.85,39.84,39.84,12600.0,28.3294,28.3366,28.3294,28.3294,12600.0
2012-11-23 12:20:00,39.84,39.88,39.84,39.87,8000.0,28.3294,28.3579,28.3294,28.3508,8000.0
2012-11-23 12:25:00,39.86,39.88,39.85,39.86,7700.0,28.3437,28.3579,28.3366,28.3437,7700.0
2012-11-23 12:30:00,39.86,39.87,39.84,39.85,9900.0,28.3437,28.3508,28.3294,28.3366,9900.0
2012-11-23 12:35:00,39.84,39.89,39.84,39.89,22700.0,28.3294,28.365,28.3294,28.365,22700.0
2012-11-23 12:40:00,39.89,39.9,39.85,39.88,12100.0,28.365,28.3721,28.3366,28.3579,12100.0
2012-11-23 12:45:00,39.89,39.92,39.88,39.89,13700.0,28.365,28.3863,28.3579,28.365,13700.0
2012-11-23 12:50:00,39.9,39.9,39.87,39.89,15100.0,28.3721,28.3721,28.3508,28.365,15100.0
2012-11-23 12:55:00,39.9,39.99,39.89,39.98,41100.0,28.3721,28.4361,28.365,28.429,41100.0
2012-11-26 09:30:00,39.86,39.95,39.71,39.74,42500.0,28.3437,28.4077,28.237,28.2583,42500.0
2012-11-26 09:35:00,39.74,39.87,39.73,39.87,23300.0,28.2583,28.3508,28.2512,28.3508,23300.0
2012-11-26 09:40:00,39.86,39.88,39.81,39.88,8600.0,28.3437,28.3579,28.3081,28.3579,8600.0
2012-11-26 09:45:00,39.88,39.88,39.83,39.87,23200.0,28.3579,28.3579,28.3223,28.3508,23200.0
2012-11-26 09:50:00,39.87,39.88,39.81,39.84,11800.0,28.3508,28.3579,28.3081,28.3294,11800.0
2012-11-26 09:55:00,39.82,39.89,39.82,39.88,13200.0,28.3152,28.365,28.3152,28.3579,13200.0
2012-11-26 10:00:00,39.88,39.93,39.86,39.9,14100.0,28.3579,28.3934,28.3437,28.3721,14100.0
2012-11-26 10:05:00,39.9,39.9,39.85,39.86,17600.0,28.3721,28.3721,28.3366,28.3437,17600.0
2012-11-26 10:10:00,39.87,39.91,39.85,39.9,12600.0,28.3508,28.3792,28.3366,28.3721,12600.0
2012-11-26 10:15:00,39.88,39.9,39.84,39.9,20500.0,28.3579,28.3721,28.3294,28.3721,20500.0
2012-11-26 10:20:00,39.9,39.91,39.84,39.84,12300.0,28.3721,28.3792,28.3294,28.3294,12300.0
2012-11-26 10:25:00,39.84,39.93,39.83,39.93,14000.0,28.3294,28.3934,28.3223,28.3934,14000.0
2012-11-26 10:30:00,39.93,39.94,39.92,39.92,11400.0,28.3934,28.4005,28.3863,28.3863,11400.0
2012-11-26 10:35:00,39.92,39.93,39.88,39.89,18500.0,28.3863,28.3934,28.3579,28.365,18500.0
2012-11-26 10:40:00,39.89,39.91,39.87,39.89,20900.0,28.365,28.3792,28.3508,28.365,20900.0
2012-11-26 10:45:00,39.89,39.89,39.88,39.88,10000.0,28.365,28.365,28.3579,28.3579,10000.0
2012-11-26 10:50:00,39.87,39.89,39.86,39.89,4200.0,28.3508,28.365,28.3437,28.365,4200.0
2012-11-26 10:55:00,39.89,39.89,39.86,39.89,13900.0,28.365,28.365,28.3437,28.365,13900.0
2012-11-26 11:00:00,39.87,39.9,39.87,39.87,13500.0,28.3508,28.3721,28.3508,28.3508,13500.0
2012-11-26 11:05:00,39.86,39.89,39.86,39.88,11400.0,28.3437,28.365,28.3437,28.3579,11400.0
2012-11-26 11:10:00,39.88,39.89,39.84,39.86,18500.0,28.3579,28.365,28.3294,28.3437,18500.0
2012-11-26 11:15:00,39.85,39.86,39.81,39.81,16400.0,28.3366,28.3437,28.3081,28.3081,16400.0
2012-11-26 11:20:00,39.82,39.84,39.81,39.82,15900.0,28.3152,28.3294,28.3081,28.3152,15900.0
2012-11-26 11:25:00,39.81,39.83,39.79,39.81,16800.0,28.3081,28.3223,28.2939,28.3081,16800.0
2012-11-26 11:30:00,39.81,39.82,39.79,39.8,6500.0,28.3081,28.3152,28.2939,28.301,6500.0
2012-11-26 11:35:00,39.81,39.83,39.8,39.83,13400.0,28.3081,28.3223,28.301,28.3223,13400.0
2012-11-26 11:40:00,39.83,39.83,39.8,39.81,12800.0,28.3223,28.3223,28.301,28.3081,12800.0
2012-11-26 11:45:00,39.81,39.84,39.81,39.84,12500.0,28.3081,28.3294,28.3081,28.3294,12500.0
2012-11-26 11:50:00,39.85,39.86,39.84,39.85,23700.0,28.3366,28.3437,28.3294,28.3366,23700.0
2012-11-26 11:55:00,39.84,39.87,39.84,39.86,15900.0,28.3294,28.3508,28.3294,28.3437,15900.0
2012-11-26 12:00:00,39.87,39.9,39.87,39.89,15400.0,28.3508,28.3721,28.3508,28.365,15400.0
2012-11-26 12:05:00,39.89,39.92,39.89,39.91,13300.0,28.365,28.3863,28.365,28.3792,13300.0
2012-11-26 12:10:00,39.91,39.91,39.86,39.87,45200.0,28.3792,28.3792,28.3437,28.3508,45200.0
2012-11-26 12:15:00,39.86,39.87,39.85,39.85,6700.0,28.3437,28.3508,28.3366,28.3366,6700.0
2012-11-26 12:20:00,39.85,39.86,39.78,39.79,17300.0,28.3366,28.3437,28.2868,28.2939,17300.0
2012-11-26 12:25:00,39.79,39.82,39.79,39.82,26200.0,28.2939,28.3152,28.2939,28.3152,26200.0
2012-11-26 12:30:00,39.81,39.81,39.8,39.8,9300.0,28.3081,28.3081,28.301,28.301,9300.0
2012-11-26 12:35:00,39.8,39.83,39.79,39.83,16300.0,28.301,28.3223,28.2939,28.3223,16300.0
2012-11-26 12:40:00,39.83,39.87,39.83,39.87,10100.0,28.3223,28.3508,28.3223,28.3508,10100.0
2012-11-26 12:45:00,39.86,39.86,39.83,39.84,7000.0,28.3437,28.3437,28.3223,28.3294,7000.0
2012-11-26 12:50:00,39.85,39.85,39.84,39.85,8700.0,28.3366,28.3366,28.3294,28.3366,8700.0
2012-11-26 12:55:00,39.85,39.86,39.83,39.85,10600.0,28.3366,28.3437,28.3223,28.3366,10600.0
2012-11-26 13:00:00,39.85,39.85,39.84,39.85,4900.0,28.3366,28.3366,28.3294,28.3366,4900.0
2012-11-26 13:05:00,39.85,39.87,39.85,39.87,7000.0,28.3366,28.3508,28.3366,28.3508,7000.0
2012-11-26 13:10:00,39.86,39.86,39.85,39.85,6400.0,28.3437,28.3437,28.3366,28.3366,6400.0
2012-11-26 13:15:00,39.85,39.89,39.85,39.88,16200.0,28.3366,28.365,28.3366,28.3579,16200.0
2012-11-26 13:20:00,39.88,39.88,39.85,39.85,11900.0,28.3579,28.3579,28.3366,28.3366,11900.0
2012-11-26 13:25:00,39.85,39.87,39.85,39.87,14400.0,28.3366,28.3508,28.3366,28.3508,14400.0
2012-11-26 13:30:00,39.87,39.89,39.87,39.89,18700.0,28.3508,28.365,28.3508,28.365,18700.0
2012-11-26 13:35:00,39.89,39.89,39.88,39.89,6100.0,28.365,28.365,28.3579,28.365,6100.0
2012-11-26 13:40:00,39.88,39.88,39.85,39.86,8400.0,28.3579,28.3579,28.3366,28.3437,8400.0
2012-11-26 13:45:00,39.87,39.88,39.86,39.87,8100.0,28.3508,28.3579,28.3437,28.3508,8100.0
2012-11-26 13:50:00,39.86,39.88,39.86,39.87,5600.0,28.3437,28.3579,28.3437,28.3508,5600.0
2012-11-26 13:55:00,39.86,39.89,39.85,39.89,13700.0,28.3437,28.365,28.3366,28.365,13700.0
2012-11-26 14:00:00,39.88,39.89,39.86,39.89,11300.0,28.3579,28.365,28.3437,28.365,11300.0
2012-11-26 14:05:00,39.89,39.9,39.88,39.89,18100.0,28.365,28.3721,28.3579,28.365,18100.0
2012-11-26 14:10:00,39.88,39.89,39.85,39.85,14100.0,28.3579,28.365,28.3366,28.3366,14100.0
2012-11-26 14:15:00,39.85,39.87,39.85,39.86,14900.0,28.3366,28.3508,28.3366,28.3437,14900.0
2012-11-26 14:20:00,39.86,39.89,39.84,39.87,13800.0,28.3437,28.365,28.3294,28.3508,13800.0
2012-11-26 14:25:00,39.87,39.88,39.85,39.86,17700.0,28.3508,28.3579,28.3366,28.3437,17700.0
2012-11-26 14:30:00,39.87,39.88,39.85,39.87,15400.0,28.3508,28.3579,28.3366,28.3508,15400.0
2012-11-26 14:35:00,39.85,39.89,39.84,39.85,26000.0,28.3366,28.365,28.3294,28.3366,26000.0
2012-11-26 14:40:00,39.85,39.88,39.85,39.86,25300.0,28.3366,28.3579,28.3366,28.3437,25300.0
2012-11-26 14:45:00,39.87,39.87,39.86,39.86,88400.0,28.3508,28.3508,28.3437,28.3437,88400.0
2012-11-26 14:50:00,39.86,39.87,39.85,39.86,30000.0,28.3437,28.3508,28.3366,28.3437,30000.0
2012-11-26 14:55:00,39.85,39.86,39.78,39.8,62800.0,28.3366,28.3437,28.2868,28.301,62800.0
2012-11-26 15:00:00,39.79,39.8,39.73,39.76,75400.0,28.2939,28.301,28.2512,28.2726,75400.0
2012-11-26 15:05:00,39.76,39.76,39.7,39.71,53700.0,28.2726,28.2726,28.2299,28.237,53700.0
2012-11-26 15:10:00,39.71,39.73,39.69,39.7,203300.0,28.237,28.2512,28.2228,28.2299,203300.0
2012-11-26 15:15:00,39.7,39.73,39.7,39.71,31100.0,28.2299,28.2512,28.2299,28.237,31100.0
2012-11-26 15:20:00,39.7,39.73,39.69,39.73,40400.0,28.2299,28.2512,28.2228,28.2512,40400.0
2012-11-26 15:25:00,39.73,39.73,39.66,39.69,35600.0,28.2512,28.2512,28.2014,28.2228,35600.0
2012-11-26 15:30:00,39.69,39.69,39.67,39.67,41600.0,28.2228,28.2228,28.2086,28.2086,41600.0
2012-11-26 15:35:00,39.67,39.71,39.67,39.7,55600.0,28.2086,28.237,28.2086,28.2299,55600.0
2012-11-26 15:40:00,39.7,39.73,39.7,39.7,69900.0,28.2299,28.2512,28.2299,28.2299,69900.0
2012-11-26 15:45:00,39.71,39.72,39.69,39.71,73400.0,28.237,28.2441,28.2228,28.237,73400.0
2012-11-26 15:50:00,39.71,39.71,39.69,39.71,48300.0,28.237,28.237,28.2228,28.237,48300.0
2012-11-26 15:55:00,39.71,39.74,39.69,39.7,252900.0,28.237,28.2583,28.2228,28.2299,252900.0
2012-11-27 09:30:00,39.58,39.7,39.39,39.46,72300.0,28.1446,28.2299,28.0095,28.0592,72300.0
2012-11-27 09:35:00,39.48,39.7,39.48,39.67,13900.0,28.0735,28.2299,28.0735,28.2086,13900.0
2012-11-27 09:40:00,39.67,39.81,39.67,39.81,11000.0,28.2086,28.3081,28.2086,28.3081,11000.0
2012-11-27 09:45:00,39.78,39.82,39.76,39.81,20300.0,28.2868,28.3152,28.2726,28.3081,20300.0
2012-11-27 09:50:00,39.81,39.81,39.71,39.73,16900.0,28.3081,28.3081,28.237,28.2512,16900.0
2012-11-27 09:55:00,39.72,39.77,39.71,39.74,13000.0,28.2441,28.2797,28.237,28.2583,13000.0
2012-11-27 10:00:00,39.76,39.78,39.69,39.7,19900.0,28.2726,28.2868,28.2228,28.2299,19900.0
2012-11-27 10:05:00,39.7,39.72,39.66,39.68,21600.0,28.2299,28.2441,28.2014,28.2157,21600.0
2012-11-27 10:10:00,39.67,39.67,39.58,39.58,16900.0,28.2086,28.2086,28.1446,28.1446,16900.0
2012-11-27 10:15:00,39.58,39.58,39.5,39.5,12800.0,28.1446,28.1446,28.0877,28.0877,12800.0
2012-11-27 10:20:00,39.51,39.56,39.49,39.5,27600.0,28.0948,28.1303,28.0806,28.0877,27600.0
2012-11-27 10:25:00,39.5,39.52,39.45,39.48,16900.0,28.0877,28.1019,28.0521,28.0735,16900.0
2012-11-27 10:30:00,39.48,39.5,39.45,39.49,21400.0,28.0735,28.0877,28.0521,28.0806,21400.0
2012-11-27 10:35:00,39.49,39.5,39.46,39.47,5700.0,28.0806,28.0877,28.0592,28.0663,5700.0
2012-11-27 10:40:00,39.46,39.5,39.46,39.47,17300.0,28.0592,28.0877,28.0592,28.0663,17300.0
2012-11-27 10:45:00,39.47,39.51,39.46,39.46,12300.0,28.0663,28.0948,28.0592,28.0592,12300.0
2012-11-27 10:50:00,39.46,39.46,39.41,39.46,10200.0,28.0592,28.0592,28.0237,28.0592,10200.0
2012-11-27 10:55:00,39.45,39.46,39.43,39.43,8800.0,28.0521,28.0592,28.0379,28.0379,8800.0
2012-11-27 11:00:00,39.44,39.51,39.44,39.47,15700.0,28.045,28.0948,28.045,28.0663,15700.0
2012-11-27 11:05:00,39.48,39.48,39.45,39.46,8000.0,28.0735,28.0735,28.0521,28.0592,8000.0
2012-11-27 11:10:00,39.46,39.49,39.46,39.47,5400.0,28.0592,28.0806,28.0592,28.0663,5400.0
2012-11-27 11:15:00,39.48,39.51,39.48,39.49,8800.0,28.0735,28.0948,28.0735,28.0806,8800.0
2012-11-27 11:20:00,39.5,39.52,39.48,39.51,21500.0,28.0877,28.1019,28.0735,28.0948,21500.0
2012-11-27 11:25:00,39.5,39.54,39.5,39.54,8800.0,28.0877,28.1161,28.0877,28.1161,8800.0
2012-11-27 11:30:00,39.55,39.58,39.52,39.54,35000.0,28.1232,28.1446,28.1019,28.1161,35000.0
2012-11-27 11:35:00,39.54,39.65,39.53,39.64,24600.0,28.1161,28.1943,28.109,28.1872,24600.0
2012-11-27 11:40:00,39.65,39.67,39.64,39.65,24300.0,28.1943,28.2086,28.1872,28.1943,24300.0
2012-11-27 11:45:00,39.66,39.67,39.63,39.66,18300.0,28.2014,28.2086,28.1801,28.2014,18300.0
2012-11-27 11:50:00,39.67,39.71,39.66,39.68,19000.0,28.2086,28.237,28.2014,28.2157,19000.0
2012-11-27 11:55:00,39.68,39.72,39.67,39.69,22200.0,28.2157,28.2441,28.2086,28.2228,22200.0
2012-11-27 12:00:00,39.69,39.72,39.64,39.65,45300.0,28.2228,28.2441,28.1872,28.1943,45300.0
2012-11-27 12:05:00,39.65,39.65,39.6,39.64,20400.0,28.1943,28.1943,28.1588,28.1872,20400.0
2012-11-27 12:10:00,39.64,39.66,39.61,39.65,27700.0,28.1872,28.2014,28.1659,28.1943,27700.0
2012-11-27 12:15:00,39.65,39.68,39.61,39.67,33200.0,28.1943,28.2157,28.1659,28.2086,33200.0
2012-11-27 12:20:00,39.68,39.68,39.65,39.66,12000.0,28.2157,28.2157,28.1943,28.2014,12000.0
2012-11-27 12:25:00,39.67,39.67,39.64,39.65,21200.0,28.2086,28.2086,28.1872,28.1943,21200.0
2012-11-27 12:30:00,39.65,39.68,39.63,39.65,32600.0,28.1943,28.2157,28.1801,28.1943,32600.0
2012-11-27 12:35:00,39.66,39.67,39.64,39.66,9100.0,28.2014,28.2086,28.1872,28.2014,9100.0
2012-11-27 12:40:00,39.66,39.69,39.64,39.69,34400.0,28.2014,28.2228,28.1872,28.2228,34400.0
2012-11-27 12:45:00,39.69,39.69,39.66,39.68,24900.0,28.2228,28.2228,28.2014,28.2157,24900.0
2012-11-27 12:50:00,39.68,39.69,39.64,39.66,34100.0,28.2157,28.2228,28.1872,28.2014,34100.0
2012-11-27 12:55:00,39.67,39.68,39.65,39.66,11300.0,28.2086,28.2157,28.1943,28.2014,11300.0
2012-11-27 13:00:00,39.66,39.66,39.61,39.65,19600.0,28.2014,28.2014,28.1659,28.1943,19600.0
2012-11-27 13:05:00,39.65,39.65,39.62,39.62,10600.0,28.1943,28.1943,28.173,28.173,10600.0
2012-11-27 13:10:00,39.62,39.65,39.61,39.64,15300.0,28.173,28.1943,28.1659,28.1872,15300.0
2012-11-27 13:15:00,39.65,39.66,39.65,39.65,13300.0,28.1943,28.2014,28.1943,28.1943,13300.0
2012-11-27 13:20:00,39.64,39.65,39.6,39.64,48200.0,28.1872,28.1943,28.1588,28.1872,48200.0
2012-11-27 13:25:00,39.64,39.64,39.58,39.61,25300.0,28.1872,28.1872,28.1446,28.1659,25300.0
2012-11-27 13:30:00,39.61,39.64,39.61,39.63,9600.0,28.1659,28.1872,28.1659,28.1801,9600.0
2012-11-27 13:35:00,39.63,39.66,39.61,39.64,29600.0,28.1801,28.2014,28.1659,28.1872,29600.0
2012-11-27 13:40:00,39.64,39.64,39.61,39.62,14200.0,28.1872,28.1872,28.1659,28.173,14200.0
2012-11-27 13:45:00,39.61,39.61,39.58,39.61,19500.0,28.1659,28.1659,28.1446,28.1659,19500.0
2012-11-27 13:50:00,39.6,39.61,39.58,39.58,22600.0,28.1588,28.1659,28.1446,28.1446,22600.0
2012-11-27 13:55:00,39.57,39.6,39.57,39.57,20700.0,28.1374,28.1588,28.1374,28.1374,20700.0
2012-11-27 14:00:00,39.58,39.59,39.55,39.57,29400.0,28.1446,28.1517,28.1232,28.1374,29400.0
2012-11-27 14:05:00,39.58,39.66,39.58,39.66,60600.0,28.1446,28.2014,28.1446,28.2014,60600.0
2012-11-27 14:10:00,39.66,39.73,39.66,39.71,15200.0,28.2014,28.2512,28.2014,28.237,15200.0
2012-11-27 14:15:00,39.71,39.76,39.71,39.76,11400.0,28.237,28.2726,28.237,28.2726,11400.0
2012-11-27 14:20:00,39.76,39.76,39.63,39.65,34900.0,28.2726,28.2726,28.1801,28.1943,34900.0
2012-11-27 14:25:00,39.65,39.65,39.57,39.6,17300.0,28.1943,28.1943,28.1374,28.1588,17300.0
2012-11-27 14:30:00,39.6,39.63,39.55,39.6,27900.0,28.1588,28.1801,28.1232,28.1588,27900.0
2012-11-27 14:35:00,39.59,39.62,39.55,39.62,17100.0,28.1517,28.173,28.1232,28.173,17100.0
2012-11-27 14:40:00,39.62,39.63,39.55,39.55,32800.0,28.173,28.1801,28.1232,28.1232,32800.0
2012-11-27 14:45:00,39.56,39.59,39.54,39.59,30100.0,28.1303,28.1517,28.1161,28.1517,30100.0
2012-11-27 14:50:00,39.59,39.62,39.57,39.6,16500.0,28.1517,28.173,28.1374,28.1588,16500.0
2012-11-27 14:55:00,39.6,39.62,39.59,39.59,46000.0,28.1588,28.173,28.1517,28.1517,46000.0
2012-11-27 15:00:00,39.6,39.62,39.57,39.59,35000.0,28.1588,28.173,28.1374,28.1517,35000.0
2012-11-27 15:05:00,39.59,39.63,39.58,39.62,38700.0,28.1517,28.1801,28.1446,28.173,38700.0
2012-11-27 15:10:00,39.63,39.64,39.59,39.6,26600.0,28.1801,28.1872,28.1517,28.1588,26600.0
2012-11-27 15:15:00,39.6,39.6,39.53,39.55,31000.0,28.1588,28.1588,28.109,28.1232,31000.0
2012-11-27 15:20:00,39.55,39.57,39.54,39.55,41200.0,28.1232,28.1374,28.1161,28.1232,41200.0
2012-11-27 15:25:00,39.54,39.57,39.51,39.56,33100.0,28.1161,28.1374,28.0948,28.1303,33100.0
2012-11-27 15:30:00,39.56,39.57,39.53,39.53,43700.0,28.1303,28.1374,28.109,28.109,43700.0
2012-11-27 15:35:00,39.53,39.57,39.52,39.55,47300.0,28.109,28.1374,28.1019,28.1232,47300.0
2012-11-27 15:40:00,39.55,39.58,39.53,39.57,90300.0,28.1232,28.1446,28.109,28.1374,90300.0
2012-11-27 15:45:00,39.56,39.57,39.52,39.55,78900.0,28.1303,28.1374,28.1019,28.1232,78900.0
2012-11-27 15:50:00,39.56,39.56,39.5,39.5,66100.0,28.1303,28.1303,28.0877,28.0877,66100.0
2012-11-27 15:55:00,39.51,39.54,39.49,39.53,126200.0,28.0948,28.1161,28.0806,28.109,126200.0
2012-11-28 09:30:00,39.45,39.53,39.34,39.47,41800.0,28.0521,28.109,27.9739,28.0663,41800.0
2012-11-28 09:35:00,39.44,39.48,39.39,39.44,17100.0,28.045,28.0735,28.0095,28.045,17100.0
2012-11-28 09:40:00,39.45,39.46,39.39,39.4,12900.0,28.0521,28.0592,28.0095,28.0166,12900.0
2012-11-28 09:45:00,39.39,39.41,39.3,39.34,15800.0,28.0095,28.0237,27.9455,27.9739,15800.0
2012-11-28 09:50:00,39.35,39.35,39.3,39.32,6900.0,27.981,27.981,27.9455,27.9597,6900.0
2012-11-28 09:55:00,39.32,39.33,39.31,39.32,10100.0,27.9597,27.9668,27.9526,27.9597,10100.0
2012-11-28 10:00:00,39.31,39.32,39.18,39.2,9300.0,27.9526,27.9597,27.8601,27.8743,9300.0
2012-11-28 10:05:00,39.19,39.2,39.18,39.19,61800.0,27.8672,27.8743,27.8601,27.8672,61800.0
2012-11-28 10:10:00,39.2,39.21,39.16,39.16,9100.0,27.8743,27.8815,27.8459,27.8459,9100.0
2012-11-28 10:15:00,39.16,39.21,39.16,39.19,7300.0,27.8459,27.8815,27.8459,27.8672,7300.0
2012-11-28 10:20:00,39.18,39.33,39.17,39.32,16500.0,27.8601,27.9668,27.853,27.9597,16500.0
2012-11-28 10:25:00,39.31,39.33,39.28,39.29,19300.0,27.9526,27.9668,27.9312,27.9383,19300.0
2012-11-28 10:30:00,39.31,39.33,39.29,39.33,7000.0,27.9526,27.9668,27.9383,27.9668,7000.0
2012-11-28 10:35:00,39.32,39.5,39.3,39.44,32100.0,27.9597,28.0877,27.9455,28.045,32100.0
2012-11-28 10:40:00,39.44,39.51,39.44,39.51,23700.0,28.045,28.0948,28.045,28.0948,23700.0
2012-11-28 10:45:00,39.51,39.58,39.5,39.54,45600.0,28.0948,28.1446,28.0877,28.1161,45600.0
2012-11-28 10:50:00,39.52,39.55,39.49,39.5,36400.0,28.1019,28.1232,28.0806,28.0877,36400.0
2012-11-28 10:55:00,39.5,39.51,39.46,39.47,11900.0,28.0877,28.0948,28.0592,28.0663,11900.0
2012-11-28 11:00:00,39.47,39.52,39.46,39.47,10900.0,28.0663,28.1019,28.0592,28.0663,10900.0
2012-11-28 11:05:00,39.46,39.48,39.41,39.45,39400.0,28.0592,28.0735,28.0237,28.0521,39400.0
2012-11-28 11:10:00,39.45,39.5,39.44,39.5,7200.0,28.0521,28.0877,28.045,28.0877,7200.0
2012-11-28 11:15:00,39.51,39.56,39.5,39.55,6400.0,28.0948,28.1303,28.0877,28.1232,6400.0
2012-11-28 11:20:00,39.56,39.56,39.51,39.51,7600.0,28.1303,28.1303,28.0948,28.0948,7600.0
2012-11-28 11:25:00,39.51,39.56,39.48,39.56,25900.0,28.0948,28.1303,28.0735,28.1303,25900.0
2012-11-28 11:30:00,39.55,39.55,39.49,39.51,13100.0,28.1232,28.1232,28.0806,28.0948,13100.0
2012-11-28 11:35:00,39.51,39.56,39.51,39.54,8200.0,28.0948,28.1303,28.0948,28.1161,8200.0
2012-11-28 11:40:00,39.55,39.55,39.49,39.5,7400.0,28.1232,28.1232,28.0806,28.0877,7400.0
2012-11-28 11:45:00,39.48,39.53,39.47,39.53,4500.0,28.0735,28.109,28.0663,28.109,4500.0
2012-11-28 11:50:00,39.53,39.55,39.51,39.53,7800.0,28.109,28.1232,28.0948,28.109,7800.0
2012-11-28 11:55:00,39.54,39.55,39.54,39.54,5900.0,28.1161,28.1232,28.1161,28.1161,5900.0
2012-11-28 12:00:00,39.53,39.59,39.48,39.52,38600.0,28.109,28.1517,28.0735,28.1019,38600.0
2012-11-28 12:05:00,39.51,39.53,39.48,39.53,9400.0,28.0948,28.109,28.0735,28.109,9400.0
2012-11-28 12:10:00,39.52,39.62,39.49,39.58,15000.0,28.1019,28.173,28.0806,28.1446,15000.0
2012-11-28 12:15:00,39.58,39.73,39.58,39.69,14800.0,28.1446,28.2512,28.1446,28.2228,14800.0
2012-11-28 12:20:00,39.7,39.75,39.67,39.75,20200.0,28.2299,28.2654,28.2086,28.2654,20200.0
2012-11-28 12:25:00,39.75,39.75,39.7,39.73,9700.0,28.2654,28.2654,28.2299,28.2512,9700.0
2012-11-28 12:30:00,39.73,39.77,39.73,39.76,15700.0,28.2512,28.2797,28.2512,28.2726,15700.0
2012-11-28 12:35:00,39.76,39.78,39.72,39.72,10400.0,28.2726,28.2868,28.2441,28.2441,10400.0
2012-11-28 12:40:00,39.71,39.72,39.7,39.72,6200.0,28.237,28.2441,28.2299,28.2441,6200.0
2012-11-28 12:45:00,39.71,39.74,39.71,39.74,7100.0,28.237,28.2583,28.237,28.2583,7100.0
2012-11-28 12:50:00,39.71,39.74,39.69,39.72,27200.0,28.237,28.2583,28.2228,28.2441,27200.0
2012-11-28 12:55:00,39.72,39.74,39.7,39.7,7800.0,28.2441,28.2583,28.2299,28.2299,7800.0
2012-11-28 13:00:00,39.71,39.71,39.66,39.67,11300.0,28.237,28.237,28.2014,28.2086,11300.0
2012-11-28 13:05:00,39.67,39.68,39.66,39.66,4400.0,28.2086,28.2157,28.2014,28.2014,4400.0
2012-11-28 13:10:00,39.66,39.68,39.65,39.67,7000.0,28.2014,28.2157,28.1943,28.2086,7000.0
2012-11-28 13:15:00,39.68,39.68,39.63,39.63,5200.0,28.2157,28.2157,28.1801,28.1801,5200.0
2012-11-28 13:20:00,39.63,39.67,39.63,39.67,5700.0,28.1801,28.2086,28.1801,28.2086,5700.0
2012-11-28 13:25:00,39.66,39.67,39.64,39.65,13100.0,28.2014,28.2086,28.1872,28.1943,13100.0
2012-11-28 13:30:00,39.65,39.68,39.64,39.66,9300.0,28.1943,28.2157,28.1872,28.2014,9300.0
2012-11-28 13:35:00,39.65,39.7,39.64,39.66,10600.0,28.1943,28.2299,28.1872,28.2014,10600.0
2012-11-28 13:40:00,39.66,39.68,39.66,39.68,6000.0,28.2014,28.2157,28.2014,28.2157,6000.0
2012-11-28 13:45:00,39.66,39.7,39.66,39.69,6100.0,28.2014,28.2299,28.2014,28.2228,6100.0
2012-11-28 13:50:00,39.69,39.71,39.67,39.67,8200.0,28.2228,28.237,28.2086,28.2086,8200.0
2012-11-28 13:55:00,39.67,39.7,39.67,39.69,5000.0,28.2086,28.2299,28.2086,28.2228,5000.0
2012-11-28 14:00:00,39.68,39.68,39.66,39.67,5800.0,28.2157,28.2157,28.2014,28.2086,5800.0
2012-11-28 14:05:00,39.67,39.69,39.66,39.67,7800.0,28.2086,28.2228,28.2014,28.2086,7800.0
2012-11-28 14:10:00,39.65,39.68,39.65,39.67,6400.0,28.1943,28.2157,28.1943,28.2086,6400.0
2012-11-28 14:15:00,39.68,39.69,39.64,39.67,7300.0,28.2157,28.2228,28.1872,28.2086,7300.0
2012-11-28 14:20:00,39.65,39.66,39.63,39.63,11200.0,28.1943,28.2014,28.1801,28.1801,11200.0
2012-11-28 14:25:00,39.63,39.64,39.62,39.63,4900.0,28.1801,28.1872,28.173,28.1801,4900.0
2012-11-28 14:30:00,39.63,39.68,39.63,39.67,16700.0,28.1801,28.2157,28.1801,28.2086,16700.0
2012-11-28 14:35:00,39.67,39.68,39.65,39.65,9000.0,28.2086,28.2157,28.1943,28.1943,9000.0
2012-11-28 14:40:00,39.65,39.7,39.65,39.69,11200.0,28.1943,28.2299,28.1943,28.2228,11200.0
2012-11-28 14:45:00,39.68,39.69,39.66,39.68,7400.0,28.2157,28.2228,28.2014,28.2157,7400.0
2012-11-28 14:50:00,39.68,39.68,39.66,39.68,7500.0,28.2157,28.2157,28.2014,28.2157,7500.0
2012-11-28 14:55:00,39.68,39.71,39.67,39.7,7700.0,28.2157,28.237,28.2086,28.2299,7700.0
2012-11-28 15:00:00,39.7,39.7,39.66,39.66,8700.0,28.2299,28.2299,28.2014,28.2014,8700.0
2012-11-28 15:05:00,39.66,39.72,39.66,39.71,10200.0,28.2014,28.2441,28.2014,28.237,10200.0
2012-11-28 15:10:00,39.71,39.72,39.69,39.7,16200.0,28.237,28.2441,28.2228,28.2299,16200.0
2012-11-28 15:15:00,39.7,39.75,39.7,39.71,13000.0,28.2299,28.2654,28.2299,28.237,13000.0
2012-11-28 15:20:00,39.71,39.72,39.69,39.71,19300.0,28.237,28.2441,28.2228,28.237,19300.0
2012-11-28 15:25:00,39.72,39.79,39.71,39.79,19500.0,28.2441,28.2939,28.237,28.2939,19500.0
2012-11-28 15:30:00,39.78,39.83,39.78,39.8,43100.0,28.2868,28.3223,28.2868,28.301,43100.0
2012-11-28 15:35:00,39.8,39.82,39.76,39.76,32800.0,28.301,28.3152,28.2726,28.2726,32800.0
2012-11-28 15:40:00,39.76,39.84,39.76,39.82,34700.0,28.2726,28.3294,28.2726,28.3152,34700.0
2012-11-28 15:45:00,39.82,39.86,39.82,39.85,51700.0,28.3152,28.3437,28.3152,28.3366,51700.0
2012-11-28 15:50:00,39.86,39.88,39.84,39.87,62200.0,28.3437,28.3579,28.3294,28.3508,62200.0
2012-11-28 15:55:00,39.87,39.89,39.84,39.88,124300.0,28.3508,28.365,28.3294,28.3579,124300.0
2012-11-29 09:30:00,39.96,40.14,39.89,40.14,21800.0,28.4148,28.5428,28.365,28.5428,21800.0
2012-11-29 09:35:00,40.13,40.23,40.13,40.2,12800.0,28.5357,28.6068,28.5357,28.5854,12800.0
2012-11-29 09:40:00,40.2,40.25,40.11,40.22,24200.0,28.5854,28.621,28.5214,28.5997,24200.0
2012-11-29 09:45:00,40.23,40.31,40.18,40.18,28700.0,28.6068,28.6636,28.5712,28.5712,28700.0
2012-11-29 09:50:00,40.18,40.22,40.17,40.17,6500.0,28.5712,28.5997,28.5641,28.5641,6500.0
2012-11-29 09:55:00,40.17,40.27,40.16,40.25,16900.0,28.5641,28.6352,28.557,28.621,16900.0
2012-11-29 10:00:00,40.25,40.35,40.25,40.25,25200.0,28.621,28.6921,28.621,28.621,25200.0
2012-11-29 10:05:00,40.26,40.33,40.22,40.23,44200.0,28.6281,28.6779,28.5997,28.6068,44200.0
2012-11-29 10:10:00,40.23,40.25,40.2,40.24,39900.0,28.6068,28.621,28.5854,28.6139,39900.0
2012-11-29 10:15:00,40.23,40.23,40.17,40.17,17000.0,28.6068,28.6068,28.5641,28.5641,17000.0
2012-11-29 10:20:00,40.17,40.28,40.16,40.27,33300.0,28.5641,28.6423,28.557,28.6352,33300.0
2012-11-29 10:25:00,40.28,40.32,40.28,40.3,40000.0,28.6423,28.6708,28.6423,28.6565,40000.0
2012-11-29 10:30:00,40.3,40.31,40.22,40.28,33600.0,28.6565,28.6636,28.5997,28.6423,33600.0
2012-11-29 10:35:00,40.28,40.29,40.24,40.27,23100.0,28.6423,28.6494,28.6139,28.6352,23100.0
2012-11-29 10:40:00,40.27,40.31,40.26,40.3,16700.0,28.6352,28.6636,28.6281,28.6565,16700.0
2012-11-29 10:45:00,40.31,40.34,40.27,40.33,40600.0,28.6636,28.685,28.6352,28.6779,40600.0
2012-11-29 10:50:00,40.33,40.38,40.27,40.3,28700.0,28.6779,28.7134,28.6352,28.6565,28700.0
2012-11-29 10:55:00,40.29,40.3,40.2,40.21,36900.0,28.6494,28.6565,28.5854,28.5925,36900.0
2012-11-29 11:00:00,40.22,40.29,40.21,40.27,14300.0,28.5997,28.6494,28.5925,28.6352,14300.0
2012-11-29 11:05:00,40.27,40.29,40.24,40.24,10100.0,28.6352,28.6494,28.6139,28.6139,10100.0
2012-11-29 11:10:00,40.24,40.28,40.21,40.22,54300.0,28.6139,28.6423,28.5925,28.5997,54300.0
2012-11-29 11:15:00,40.22,40.25,40.19,40.24,22700.0,28.5997,28.621,28.5783,28.6139,22700.0
2012-11-29 11:20:00,40.25,40.27,40.19,40.26,20000.0,28.621,28.6352,28.5783,28.6281,20000.0
2012-11-29 11:25:00,40.25,40.25,40.21,40.24,16000.0,28.621,28.621,28.5925,28.6139,16000.0
2012-11-29 11:30:00,40.24,40.35,40.2,40.32,42800.0,28.6139,28.6921,28.5854,28.6708,42800.0
2012-11-29 11:35:00,40.33,40.39,40.3,40.39,77600.0,28.6779,28.7205,28.6565,28.7205,77600.0
2012-11-29 11:40:00,40.4,40.42,40.21,40.27,115700.0,28.7276,28.7419,28.5925,28.6352,115700.0
2012-11-29 11:45:00,40.25,40.37,40.25,40.37,75700.0,28.621,28.7063,28.621,28.7063,75700.0
2012-11-29 11:50:00,40.38,40.41,40.31,40.34,24600.0,28.7134,28.7348,28.6636,28.685,24600.0
2012-11-29 11:55:00,40.35,40.35,40.28,40.32,20800.0,28.6921,28.6921,28.6423,28.6708,20800.0
2012-11-29 12:00:00,40.32,40.36,40.3,40.33,17700.0,28.6708,28.6992,28.6565,28.6779,17700.0
2012-11-29 12:05:00,40.33,40.35,40.26,40.33,35600.0,28.6779,28.6921,28.6281,28.6779,35600.0
2012-11-29 12:10:00,40.34,40.43,40.33,40.39,18700.0,28.685,28.749,28.6779,28.7205,18700.0
2012-11-29 12:15:00,40.39,40.43,40.37,40.43,11500.0,28.7205,28.749,28.7063,28.749,11500.0
2012-11-29 12:20:00,40.42,40.43,40.36,40.43,11600.0,28.7419,28.749,28.6992,28.749,11600.0
2012-11-29 12:25:00,40.42,40.42,40.37,40.39,20300.0,28.7419,28.7419,28.7063,28.7205,20300.0
2012-11-29 12:30:00,40.39,40.4,40.38,40.4,7200.0,28.7205,28.7276,28.7134,28.7276,7200.0
2012-11-29 12:35:00,40.4,40.42,40.35,40.37,20700.0,28.7276,28.7419,28.6921,28.7063,20700.0
2012-11-29 12:40:00,40.37,40.37,40.34,40.34,5900.0,28.7063,28.7063,28.685,28.685,5900.0
2012-11-29 12:45:00,40.34,40.35,40.32,40.33,18000.0,28.685,28.6921,28.6708,28.6779,18000.0
2012-11-29 12:50:00,40.32,40.32,40.27,40.27,8800.0,28.6708,28.6708,28.6352,28.6352,8800.0
2012-11-29 12:55:00,40.27,40.28,40.27,40.27,3300.0,28.6352,28.6423,28.6352,28.6352,3300.0
2012-11-29 13:00:00,40.28,40.33,40.27,40.32,19400.0,28.6423,28.6779,28.6352,28.6708,19400.0
2012-11-29 13:05:00,40.32,40.33,40.28,40.29,8600.0,28.6708,28.6779,28.6423,28.6494,8600.0
2012-11-29 13:10:00,40.28,40.28,40.24,40.24,4800.0,28.6423,28.6423,28.6139,28.6139,4800.0
2012-11-29 13:15:00,40.23,40.3,40.23,40.3,13200.0,28.6068,28.6565,28.6068,28.6565,13200.0
2012-11-29 13:20:00,40.29,40.3,40.25,40.26,12100.0,28.6494,28.6565,28.621,28.6281,12100.0
2012-11-29 13:25:00,40.27,40.31,40.27,40.31,9000.0,28.6352,28.6636,28.6352,28.6636,9000.0
2012-11-29 13:30:00,40.31,40.35,40.31,40.35,10900.0,28.6636,28.6921,28.6636,28.6921,10900.0
2012-11-29 13:35:00,40.35,40.37,40.34,40.35,16400.0,28.6921,28.7063,28.685,28.6921,16400.0
2012-11-29 13:40:00,40.36,40.37,40.34,40.35,9800.0,28.6992,28.7063,28.685,28.6921,9800.0
2012-11-29 13:45:00,40.35,40.38,40.35,40.35,15100.0,28.6921,28.7134,28.6921,28.6921,15100.0
2012-11-29 13:50:00,40.35,40.36,40.33,40.36,10200.0,28.6921,28.6992,28.6779,28.6992,10200.0
2012-11-29 13:55:00,40.36,40.39,40.36,40.39,7800.0,28.6992,28.7205,28.6992,28.7205,7800.0
2012-11-29 14:00:00,40.38,40.38,40.34,40.35,15900.0,28.7134,28.7134,28.685,28.6921,15900.0
2012-11-29 14:05:00,40.34,40.34,40.32,40.33,17400.0,28.685,28.685,28.6708,28.6779,17400.0
2012-11-29 14:10:00,40.32,40.35,40.32,40.34,6600.0,28.6708,28.6921,28.6708,28.685,6600.0
2012-11-29 14:15:00,40.35,40.36,40.33,40.33,15300.0,28.6921,28.6992,28.6779,28.6779,15300.0
2012-11-29 14:20:00,40.32,40.34,40.32,40.33,7900.0,28.6708,28.685,28.6708,28.6779,7900.0
2012-11-29 14:25:00,40.33,40.34,40.33,40.33,4100.0,28.6779,28.685,28.6779,28.6779,4100.0
2012-11-29 14:30:00,40.33,40.34,40.33,40.33,9200.0,28.6779,28.685,28.6779,28.6779,9200.0
2012-11-29 14:35:00,40.33,40.35,40.33,40.35,14400.0,28.6779,28.6921,28.6779,28.6921,14400.0
2012-11-29 14:40:00,40.35,40.36,40.35,40.35,11600.0,28.6921,28.6992,28.6921,28.6921,11600.0
2012-11-29 14:45:00,40.36,40.37,40.35,40.37,15500.0,28.6992,28.7063,28.6921,28.7063,15500.0
2012-11-29 14:50:00,40.37,40.38,40.36,40.38,19700.0,28.7063,28.7134,28.6992,28.7134,19700.0
2012-11-29 14:55:00,40.38,40.38,40.32,40.33,40400.0,28.7134,28.7134,28.6708,28.6779,40400.0
2012-11-29 15:00:00,40.34,40.34,40.33,40.33,9500.0,28.685,28.685,28.6779,28.6779,9500.0
2012-11-29 15:05:00,40.33,40.34,40.27,40.27,20200.0,28.6779,28.685,28.6352,28.6352,20200.0
2012-11-29 15:10:00,40.27,40.27,40.22,40.22,27700.0,28.6352,28.6352,28.5997,28.5997,27700.0
2012-11-29 15:15:00,40.23,40.24,40.22,40.22,29300.0,28.6068,28.6139,28.5997,28.5997,29300.0
2012-11-29 15:20:00,40.22,40.23,40.15,40.21,41900.0,28.5997,28.6068,28.5499,28.5925,41900.0
2012-11-29 15:25:00,40.21,40.28,40.21,40.27,47400.0,28.5925,28.6423,28.5925,28.6352,47400.0
2012-11-29 15:30:00,40.27,40.34,40.26,40.33,58400.0,28.6352,28.685,28.6281,28.6779,58400.0
2012-11-29 15:35:00,40.33,40.35,40.27,40.27,37300.0,28.6779,28.6921,28.6352,28.6352,37300.0
2012-11-29 15:40:00,40.27,40.33,40.25,40.29,98500.0,28.6352,28.6779,28.621,28.6494,98500.0
2012-11-29 15:45:00,40.29,40.3,40.28,40.29,64300.0,28.6494,28.6565,28.6423,28.6494,64300.0
2012-11-29 15:50:00,40.29,40.3,40.24,40.26,92700.0,28.6494,28.6565,28.6139,28.6281,92700.0
2012-11-29 15:55:00,40.26,40.29,40.25,40.29,130700.0,28.6281,28.6494,28.621,28.6494,130700.0
2012-11-30 09:30:00,40.3,40.38,40.28,40.32,29400.0,28.6565,28.7134,28.6423,28.6708,29400.0
2012-11-30 09:35:00,40.3,40.3,40.23,40.29,8700.0,28.6565,28.6565,28.6068,28.6494,8700.0
2012-11-30 09:40:00,40.32,40.33,40.27,40.33,6600.0,28.6708,28.6779,28.6352,28.6779,6600.0
2012-11-30 09:45:00,40.32,40.33,40.24,40.33,8000.0,28.6708,28.6779,28.6139,28.6779,8000.0
2012-11-30 09:50:00,40.31,40.36,40.3,40.36,21600.0,28.6636,28.6992,28.6565,28.6992,21600.0
2012-11-30 09:55:00,40.36,40.42,40.34,40.41,17600.0,28.6992,28.7419,28.685,28.7348,17600.0
2012-11-30 10:00:00,40.41,40.5,40.4,40.49,11900.0,28.7348,28.7988,28.7276,28.7916,11900.0
2012-11-30 10:05:00,40.49,40.5,40.44,40.44,24700.0,28.7916,28.7988,28.7561,28.7561,24700.0
2012-11-30 10:10:00,40.44,40.44,40.39,40.43,26100.0,28.7561,28.7561,28.7205,28.749,26100.0
2012-11-30 10:15:00,40.41,40.41,40.38,40.41,9400.0,28.7348,28.7348,28.7134,28.7348,9400.0
2012-11-30 10:20:00,40.41,40.45,40.39,40.42,20700.0,28.7348,28.7632,28.7205,28.7419,20700.0
2012-11-30 10:25:00,40.42,40.49,40.42,40.49,29800.0,28.7419,28.7916,28.7419,28.7916,29800.0
2012-11-30 10:30:00,40.5,40.5,40.45,40.5,19200.0,28.7988,28.7988,28.7632,28.7988,19200.0
2012-11-30 10:35:00,40.5,40.52,40.47,40.49,43400.0,28.7988,28.813,28.7774,28.7916,43400.0
2012-11-30 10:40:00,40.5,40.52,40.48,40.5,23400.0,28.7988,28.813,28.7845,28.7988,23400.0
2012-11-30 10:45:00,40.51,40.51,40.41,40.42,15600.0,28.8059,28.8059,28.7348,28.7419,15600.0
2012-11-30 10:50:00,40.42,40.43,40.38,40.43,8100.0,28.7419,28.749,28.7134,28.749,8100.0
2012-11-30 10:55:00,40.43,40.43,40.39,40.43,5300.0,28.749,28.749,28.7205,28.749,5300.0
2012-11-30 11:00:00,40.42,40.43,40.39,40.39,7400.0,28.7419,28.749,28.7205,28.7205,7400.0
2012-11-30 11:05:00,40.39,40.39,40.36,40.37,10100.0,28.7205,28.7205,28.6992,28.7063,10100.0
2012-11-30 11:10:00,40.36,40.36,40.31,40.32,13400.0,28.6992,28.6992,28.6636,28.6708,13400.0
2012-11-30 11:15:00,40.31,40.33,40.29,40.3,13300.0,28.6636,28.6779,28.6494,28.6565,13300.0
2012-11-30 11:20:00,40.29,40.32,40.27,40.32,9500.0,28.6494,28.6708,28.6352,28.6708,9500.0
2012-11-30 11:25:00,40.33,40.4,40.33,40.38,10800.0,28.6779,28.7276,28.6779,28.7134,10800.0
2012-11-30 11:30:00,40.37,40.38,40.34,40.34,10500.0,28.7063,28.7134,28.685,28.685,10500.0
2012-11-30 11:35:00,40.33,40.4,40.33,40.37,8000.0,28.6779,28.7276,28.6779,28.7063,8000.0
2012-11-30 11:40:00,40.38,40.4,40.37,40.38,10700.0,28.7134,28.7276,28.7063,28.7134,10700.0
2012-11-30 11:45:00,40.38,40.41,40.38,40.4,10800.0,28.7134,28.7348,28.7134,28.7276,10800.0
2012-11-30 11:50:00,40.4,40.41,40.37,40.41,9700.0,28.7276,28.7348,28.7063,28.7348,9700.0
2012-11-30 11:55:00,40.42,40.44,40.36,40.37,17200.0,28.7419,28.7561,28.6992,28.7063,17200.0
2012-11-30 12:00:00,40.38,40.4,40.38,40.4,10100.0,28.7134,28.7276,28.7134,28.7276,10100.0
2012-11-30 12:05:00,40.4,40.42,40.4,40.42,3400.0,28.7276,28.7419,28.7276,28.7419,3400.0
2012-11-30 12:10:00,40.42,40.42,40.39,40.4,11300.0,28.7419,28.7419,28.7205,28.7276,11300.0
2012-11-30 12:15:00,40.4,40.42,40.4,40.41,10300.0,28.7276,28.7419,28.7276,28.7348,10300.0
2012-11-30 12:20:00,40.41,40.44,40.39,40.44,5400.0,28.7348,28.7561,28.7205,28.7561,5400.0
2012-11-30 12:25:00,40.44,40.44,40.39,40.39,17700.0,28.7561,28.7561,28.7205,28.7205,17700.0
2012-11-30 12:30:00,40.39,40.43,40.39,40.41,9200.0,28.7205,28.749,28.7205,28.7348,9200.0
2012-11-30 12:35:00,40.42,40.44,40.41,40.41,14900.0,28.7419,28.7561,28.7348,28.7348,14900.0
2012-11-30 12:40:00,40.42,40.43,40.41,40.41,12800.0,28.7419,28.749,28.7348,28.7348,12800.0
2012-11-30 12:45:00,40.41,40.43,40.38,40.41,18600.0,28.7348,28.749,28.7134,28.7348,18600.0
2012-11-30 12:50:00,40.41,40.41,40.37,40.4,13300.0,28.7348,28.7348,28.7063,28.7276,13300.0
2012-11-30 12:55:00,40.4,40.41,40.38,40.39,11900.0,28.7276,28.7348,28.7134,28.7205,11900.0
2012-11-30 13:00:00,40.4,40.43,40.4,40.42,7400.0,28.7276,28.749,28.7276,28.7419,7400.0
2012-11-30 13:05:00,40.41,40.44,40.41,40.44,12000.0,28.7348,28.7561,28.7348,28.7561,12000.0
2012-11-30 13:10:00,40.44,40.44,40.41,40.42,5200.0,28.7561,28.7561,28.7348,28.7419,5200.0
2012-11-30 13:15:00,40.42,40.44,40.41,40.41,4300.0,28.7419,28.7561,28.7348,28.7348,4300.0
2012-11-30 13:20:00,40.41,40.47,40.41,40.46,9300.0,28.7348,28.7774,28.7348,28.7703,9300.0
2012-11-30 13:25:00,40.46,40.48,40.42,40.42,10300.0,28.7703,28.7845,28.7419,28.7419,10300.0
2012-11-30 13:30:00,40.43,40.45,40.43,40.44,5400.0,28.749,28.7632,28.749,28.7561,5400.0
2012-11-30 13:35:00,40.44,40.45,40.42,40.42,9900.0,28.7561,28.7632,28.7419,28.7419,9900.0
2012-11-30 13:40:00,40.43,40.45,40.41,40.44,9600.0,28.749,28.7632,28.7348,28.7561,9600.0
2012-11-30 13:45:00,40.44,40.45,40.42,40.45,12800.0,28.7561,28.7632,28.7419,28.7632,12800.0
2012-11-30 13:50:00,40.45,40.47,40.45,40.46,10500.0,28.7632,28.7774,28.7632,28.7703,10500.0
2012-11-30 13:55:00,40.46,40.47,40.44,40.45,10000.0,28.7703,28.7774,28.7561,28.7632,10000.0
2012-11-30 14:00:00,40.44,40.46,40.43,40.45,9400.0,28.7561,28.7703,28.749,28.7632,9400.0
2012-11-30 14:05:00,40.46,40.46,40.42,40.42,10900.0,28.7703,28.7703,28.7419,28.7419,10900.0
2012-11-30 14:10:00,40.43,40.44,40.42,40.44,5200.0,28.749,28.7561,28.7419,28.7561,5200.0
2012-11-30 14:15:00,40.43,40.44,40.41,40.43,8700.0,28.749,28.7561,28.7348,28.749,8700.0
2012-11-30 14:20:00,40.43,40.47,40.42,40.47,10800.0,28.749,28.7774,28.7419,28.7774,10800.0
2012-11-30 14:25:00,40.47,40.49,40.44,40.48,21300.0,28.7774,28.7916,28.7561,28.7845,21300.0
2012-11-30 14:30:00,40.48,40.48,40.45,40.46,10200.0,28.7845,28.7845,28.7632,28.7703,10200.0
2012-11-30 14:35:00,40.45,40.46,40.44,40.45,14300.0,28.7632,28.7703,28.7561,28.7632,14300.0
2012-11-30 14:40:00,40.44,40.46,40.44,40.45,10400.0,28.7561,28.7703,28.7561,28.7632,10400.0
2012-11-30 14:45:00,40.45,40.46,40.42,40.44,13400.0,28.7632,28.7703,28.7419,28.7561,13400.0
2012-11-30 14:50:00,40.44,40.45,40.43,40.45,12100.0,28.7561,28.7632,28.749,28.7632,12100.0
2012-11-30 14:55:00,40.45,40.45,40.42,40.43,12000.0,28.7632,28.7632,28.7419,28.749,12000.0
2012-11-30 15:00:00,40.43,40.43,40.39,40.42,17400.0,28.749,28.749,28.7205,28.7419,17400.0
2012-11-30 15:05:00,40.43,40.44,40.42,40.43,20400.0,28.749,28.7561,28.7419,28.749,20400.0
2012-11-30 15:10:00,40.43,40.47,40.43,40.47,34300.0,28.749,28.7774,28.749,28.7774,34300.0
2012-11-30 15:15:00,40.47,40.49,40.45,40.47,31700.0,28.7774,28.7916,28.7632,28.7774,31700.0
2012-11-30 15:20:00,40.47,40.51,40.46,40.47,20200.0,28.7774,28.8059,28.7703,28.7774,20200.0
2012-11-30 15:25:00,40.46,40.47,40.42,40.42,16700.0,28.7703,28.7774,28.7419,28.7419,16700.0
2012-11-30 15:30:00,40.42,40.45,40.42,40.43,21200.0,28.7419,28.7632,28.7419,28.749,21200.0
2012-11-30 15:35:00,40.43,40.44,40.41,40.41,22900.0,28.749,28.7561,28.7348,28.7348,22900.0
2012-11-30 15:40:00,40.41,40.44,40.41,40.42,32200.0,28.7348,28.7561,28.7348,28.7419,32200.0
2012-11-30 15:45:00,40.42,40.49,40.42,40.47,36500.0,28.7419,28.7916,28.7419,28.7774,36500.0
2012-11-30 15:50:00,40.46,40.52,40.46,40.51,52400.0,28.7703,28.813,28.7703,28.8059,52400.0
2012-11-30 15:55:00,40.52,40.53,40.45,40.46,183400.0,28.813,28.8201,28.7632,28.7703,183400.0
2012-12-03 09:30:00,40.61,40.78,40.58,40.75,37500.0,28.877,28.9979,28.8556,28.9765,37500.0
2012-12-03 09:35:00,40.77,40.89,40.73,40.84,19800.0,28.9907,29.0761,28.9623,29.0405,19800.0
2012-12-03 09:40:00,40.83,40.85,40.75,40.8,15000.0,29.0334,29.0476,28.9765,29.0121,15000.0
2012-12-03 09:45:00,40.79,40.8,40.64,40.71,33200.0,29.005,29.0121,28.8983,28.9481,33200.0
2012-12-03 09:50:00,40.7,40.71,40.64,40.67,14200.0,28.941,28.9481,28.8983,28.9196,14200.0
2012-12-03 09:55:00,40.67,40.71,40.65,40.67,10000.0,28.9196,28.9481,28.9054,28.9196,10000.0
2012-12-03 10:00:00,40.69,40.69,40.59,40.61,29400.0,28.9339,28.9339,28.8627,28.877,29400.0
2012-12-03 10:05:00,40.61,40.63,40.59,40.62,10400.0,28.877,28.8912,28.8627,28.8841,10400.0
2012-12-03 10:10:00,40.61,40.72,40.61,40.72,7600.0,28.877,28.9552,28.877,28.9552,7600.0
2012-12-03 10:15:00,40.71,40.73,40.7,40.72,12100.0,28.9481,28.9623,28.941,28.9552,12100.0
2012-12-03 10:20:00,40.73,40.74,40.72,40.74,7900.0,28.9623,28.9694,28.9552,28.9694,7900.0
2012-12-03 10:25:00,40.75,40.75,40.67,40.68,11900.0,28.9765,28.9765,28.9196,28.9267,11900.0
2012-12-03 10:30:00,40.68,40.72,40.67,40.69,12800.0,28.9267,28.9552,28.9196,28.9339,12800.0
2012-12-03 10:35:00,40.69,40.71,40.67,40.7,18300.0,28.9339,28.9481,28.9196,28.941,18300.0
2012-12-03 10:40:00,40.7,40.71,40.64,40.66,17800.0,28.941,28.9481,28.8983,28.9125,17800.0
2012-12-03 10:45:00,40.66,40.67,40.57,40.58,36900.0,28.9125,28.9196,28.8485,28.8556,36900.0
2012-12-03 10:50:00,40.58,40.58,40.45,40.45,37600.0,28.8556,28.8556,28.7632,28.7632,37600.0
2012-12-03 10:55:00,40.45,40.53,40.45,40.53,29700.0,28.7632,28.8201,28.7632,28.8201,29700.0
2012-12-03 11:00:00,40.54,40.54,40.47,40.47,21300.0,28.8272,28.8272,28.7774,28.7774,21300.0
2012-12-03 11:05:00,40.48,40.53,40.48,40.51,16000.0,28.7845,28.8201,28.7845,28.8059,16000.0
2012-12-03 11:10:00,40.51,40.56,40.51,40.56,4000.0,28.8059,28.8414,28.8059,28.8414,4000.0
2012-12-03 11:15:00,40.56,40.61,40.55,40.61,17200.0,28.8414,28.877,28.8343,28.877,17200.0
2012-12-03 11:20:00,40.62,40.62,40.53,40.54,18700.0,28.8841,28.8841,28.8201,28.8272,18700.0
2012-12-03 11:25:00,40.54,40.62,40.53,40.62,13700.0,28.8272,28.8841,28.8201,28.8841,13700.0
2012-12-03 11:30:00,40.62,40.66,40.58,40.63,16600.0,28.8841,28.9125,28.8556,28.8912,16600.0
2012-12-03 11:35:00,40.63,40.68,40.62,40.66,20200.0,28.8912,28.9267,28.8841,28.9125,20200.0
2012-12-03 11:40:00,40.65,40.67,40.61,40.64,14100.0,28.9054,28.9196,28.877,28.8983,14100.0
2012-12-03 11:45:00,40.64,40.68,40.64,40.68,8900.0,28.8983,28.9267,28.8983,28.9267,8900.0
2012-12-03 11:50:00,40.68,40.69,40.65,40.69,15500.0,28.9267,28.9339,28.9054,28.9339,15500.0
2012-12-03 11:55:00,40.69,40.71,40.67,40.68,9900.0,28.9339,28.9481,28.9196,28.9267,9900.0
2012-12-03 12:00:00,40.69,40.69,40.66,40.66,5600.0,28.9339,28.9339,28.9125,28.9125,5600.0
2012-12-03 12:05:00,40.68,40.71,40.68,40.69,7600.0,28.9267,28.9481,28.9267,28.9339,7600.0
2012-12-03 12:10:00,40.68,40.68,40.66,40.66,5700.0,28.9267,28.9267,28.9125,28.9125,5700.0
2012-12-03 12:15:00,40.66,40.66,40.64,40.65,8500.0,28.9125,28.9125,28.8983,28.9054,8500.0
2012-12-03 12:20:00,40.64,40.66,40.62,40.66,15500.0,28.8983,28.9125,28.8841,28.9125,15500.0
2012-12-03 12:25:00,40.66,40.69,40.66,40.66,9600.0,28.9125,28.9339,28.9125,28.9125,9600.0
2012-12-03 12:30:00,40.65,40.71,40.65,40.7,16900.0,28.9054,28.9481,28.9054,28.941,16900.0
2012-12-03 12:35:00,40.68,40.72,40.67,40.72,9800.0,28.9267,28.9552,28.9196,28.9552,9800.0
2012-12-03 12:40:00,40.71,40.71,40.67,40.68,11100.0,28.9481,28.9481,28.9196,28.9267,11100.0
2012-12-03 12:45:00,40.68,40.69,40.66,40.66,6100.0,28.9267,28.9339,28.9125,28.9125,6100.0
2012-12-03 12:50:00,40.66,40.67,40.64,40.64,6900.0,28.9125,28.9196,28.8983,28.8983,6900.0
2012-12-03 12:55:00,40.65,40.66,40.62,40.62,8600.0,28.9054,28.9125,28.8841,28.8841,8600.0
2012-12-03 13:00:00,40.62,40.62,40.57,40.59,8400.0,28.8841,28.8841,28.8485,28.8627,8400.0
2012-12-03 13:05:00,40.59,40.62,40.57,40.6,4700.0,28.8627,28.8841,28.8485,28.8699,4700.0
2012-12-03 13:10:00,40.61,40.66,40.6,40.66,6200.0,28.877,28.9125,28.8699,28.9125,6200.0
2012-12-03 13:15:00,40.65,40.65,40.62,40.64,6700.0,28.9054,28.9054,28.8841,28.8983,6700.0
2012-12-03 13:20:00,40.64,40.66,40.64,40.66,4400.0,28.8983,28.9125,28.8983,28.9125,4400.0
2012-12-03 13:25:00,40.66,40.66,40.64,40.65,6200.0,28.9125,28.9125,28.8983,28.9054,6200.0
2012-12-03 13:30:00,40.64,40.64,40.58,40.59,10900.0,28.8983,28.8983,28.8556,28.8627,10900.0
2012-12-03 13:35:00,40.59,40.59,40.54,40.54,14800.0,28.8627,28.8627,28.8272,28.8272,14800.0
2012-12-03 13:40:00,40.54,40.56,40.54,40.54,3300.0,28.8272,28.8414,28.8272,28.8272,3300.0
2012-12-03 13:45:00,40.54,40.58,40.54,40.55,6900.0,28.8272,28.8556,28.8272,28.8343,6900.0
2012-12-03 13:50:00,40.56,40.58,40.54,40.54,7700.0,28.8414,28.8556,28.8272,28.8272,7700.0
2012-12-03 13:55:00,40.53,40.57,40.53,40.56,5600.0,28.8201,28.8485,28.8201,28.8414,5600.0
2012-12-03 14:00:00,40.56,40.58,40.53,40.56,11800.0,28.8414,28.8556,28.8201,28.8414,11800.0
2012-12-03 14:05:00,40.55,40.61,40.55,40.59,6900.0,28.8343,28.877,28.8343,28.8627,6900.0
2012-12-03 14:10:00,40.6,40.63,40.57,40.62,22000.0,28.8699,28.8912,28.8485,28.8841,22000.0
2012-12-03 14:15:00,40.64,40.64,40.59,40.59,14700.0,28.8983,28.8983,28.8627,28.8627,14700.0
2012-12-03 14:20:00,40.59,40.6,40.57,40.57,9300.0,28.8627,28.8699,28.8485,28.8485,9300.0
2012-12-03 14:25:00,40.56,40.58,40.55,40.57,7200.0,28.8414,28.8556,28.8343,28.8485,7200.0
2012-12-03 14:30:00,40.57,40.6,40.57,40.57,10700.0,28.8485,28.8699,28.8485,28.8485,10700.0
2012-12-03 14:35:00,40.58,40.61,40.54,40.54,12000.0,28.8556,28.877,28.8272,28.8272,12000.0
2012-12-03 14:40:00,40.55,40.57,40.55,40.55,6500.0,28.8343,28.8485,28.8343,28.8343,6500.0
2012-12-03 14:45:00,40.55,40.58,40.54,40.55,10700.0,28.8343,28.8556,28.8272,28.8343,10700.0
2012-12-03 14:50:00,40.56,40.61,40.56,40.61,11100.0,28.8414,28.877,28.8414,28.877,11100.0
2012-12-03 14:55:00,40.61,40.62,40.59,40.62,13400.0,28.877,28.8841,28.8627,28.8841,13400.0
2012-12-03 15:00:00,40.62,40.68,40.58,40.59,23400.0,28.8841,28.9267,28.8556,28.8627,23400.0
2012-12-03 15:05:00,40.58,40.59,40.52,40.53,19000.0,28.8556,28.8627,28.813,28.8201,19000.0
2012-12-03 15:10:00,40.53,40.56,40.5,40.54,23400.0,28.8201,28.8414,28.7988,28.8272,23400.0
2012-12-03 15:15:00,40.53,40.54,40.44,40.45,25300.0,28.8201,28.8272,28.7561,28.7632,25300.0
2012-12-03 15:20:00,40.45,40.48,40.45,40.47,20200.0,28.7632,28.7845,28.7632,28.7774,20200.0
2012-12-03 15:25:00,40.47,40.5,40.47,40.49,13900.0,28.7774,28.7988,28.7774,28.7916,13900.0
2012-12-03 15:30:00,40.49,40.53,40.48,40.53,12000.0,28.7916,28.8201,28.7845,28.8201,12000.0
2012-12-03 15:35:00,40.52,40.55,40.52,40.54,22400.0,28.813,28.8343,28.813,28.8272,22400.0
2012-12-03 15:40:00,40.54,40.58,40.53,40.58,23200.0,28.8272,28.8556,28.8201,28.8556,23200.0
2012-12-03 15:45:00,40.58,40.59,40.53,40.54,40000.0,28.8556,28.8627,28.8201,28.8272,40000.0
2012-12-03 15:50:00,40.54,40.58,40.54,40.58,19900.0,28.8272,28.8556,28.8272,28.8556,19900.0
2012-12-03 15:55:00,40.58,40.59,40.47,40.51,81200.0,28.8556,28.8627,28.7774,28.8059,81200.0
2012-12-04 09:30:00,40.24,40.58,40.24,40.53,69600.0,28.6139,28.8556,28.6139,28.8201,69600.0
2012-12-04 09:35:00,40.53,40.6,40.49,40.54,16100.0,28.8201,28.8699,28.7916,28.8272,16100.0
2012-12-04 09:40:00,40.58,40.59,40.5,40.56,18500.0,28.8556,28.8627,28.7988,28.8414,18500.0
2012-12-04 09:45:00,40.51,40.54,40.48,40.49,15800.0,28.8059,28.8272,28.7845,28.7916,15800.0
2012-12-04 09:50:00,40.49,40.52,40.49,40.5,11900.0,28.7916,28.813,28.7916,28.7988,11900.0
2012-12-04 09:55:00,40.51,40.54,40.49,40.49,12000.0,28.8059,28.8272,28.7916,28.7916,12000.0
2012-12-04 10:00:00,40.48,40.48,40.44,40.48,8300.0,28.7845,28.7845,28.7561,28.7845,8300.0
2012-12-04 10:05:00,40.48,40.55,40.47,40.52,7700.0,28.7845,28.8343,28.7774,28.813,7700.0
2012-12-04 10:10:00,40.52,40.6,40.52,40.59,10500.0,28.813,28.8699,28.813,28.8627,10500.0
2012-12-04 10:15:00,40.59,40.59,40.56,40.57,10900.0,28.8627,28.8627,28.8414,28.8485,10900.0
2012-12-04 10:20:00,40.56,40.57,40.53,40.53,8800.0,28.8414,28.8485,28.8201,28.8201,8800.0
2012-12-04 10:25:00,40.52,40.54,40.48,40.48,8500.0,28.813,28.8272,28.7845,28.7845,8500.0
2012-12-04 10:30:00,40.48,40.5,40.45,40.46,7500.0,28.7845,28.7988,28.7632,28.7703,7500.0
2012-12-04 10:35:00,40.46,40.46,40.43,40.46,12100.0,28.7703,28.7703,28.749,28.7703,12100.0
2012-12-04 10:40:00,40.45,40.47,40.43,40.44,6400.0,28.7632,28.7774,28.749,28.7561,6400.0
2012-12-04 10:45:00,40.45,40.48,40.45,40.47,8000.0,28.7632,28.7845,28.7632,28.7774,8000.0
2012-12-04 10:50:00,40.47,40.47,40.45,40.45,7900.0,28.7774,28.7774,28.7632,28.7632,7900.0
2012-12-04 10:55:00,40.44,40.47,40.44,40.47,9200.0,28.7561,28.7774,28.7561,28.7774,9200.0
2012-12-04 11:00:00,40.46,40.46,40.42,40.42,13700.0,28.7703,28.7703,28.7419,28.7419,13700.0
2012-12-04 11:05:00,40.42,40.42,40.41,40.41,13300.0,28.7419,28.7419,28.7348,28.7348,13300.0
2012-12-04 11:10:00,40.41,40.45,40.4,40.43,11800.0,28.7348,28.7632,28.7276,28.749,11800.0
2012-12-04 11:15:00,40.43,40.46,40.42,40.46,2800.0,28.749,28.7703,28.7419,28.7703,2800.0
2012-12-04 11:20:00,40.46,40.46,40.44,40.45,6600.0,28.7703,28.7703,28.7561,28.7632,6600.0
2012-12-04 11:25:00,40.45,40.48,40.44,40.45,8900.0,28.7632,28.7845,28.7561,28.7632,8900.0
2012-12-04 11:30:00,40.44,40.48,40.44,40.48,7300.0,28.7561,28.7845,28.7561,28.7845,7300.0
2012-12-04 11:35:00,40.47,40.48,40.45,40.46,10000.0,28.7774,28.7845,28.7632,28.7703,10000.0
2012-12-04 11:40:00,40.46,40.5,40.46,40.5,16900.0,28.7703,28.7988,28.7703,28.7988,16900.0
2012-12-04 11:45:00,40.5,40.54,40.49,40.52,17200.0,28.7988,28.8272,28.7916,28.813,17200.0
2012-12-04 11:50:00,40.52,40.53,40.5,40.5,9700.0,28.813,28.8201,28.7988,28.7988,9700.0
2012-12-04 11:55:00,40.5,40.51,40.47,40.51,12600.0,28.7988,28.8059,28.7774,28.8059,12600.0
2012-12-04 12:00:00,40.51,40.51,40.42,40.42,13700.0,28.8059,28.8059,28.7419,28.7419,13700.0
2012-12-04 12:05:00,40.42,40.44,40.4,40.44,8000.0,28.7419,28.7561,28.7276,28.7561,8000.0
2012-12-04 12:10:00,40.43,40.46,40.43,40.46,5700.0,28.749,28.7703,28.749,28.7703,5700.0
2012-12-04 12:15:00,40.45,40.5,40.45,40.5,11800.0,28.7632,28.7988,28.7632,28.7988,11800.0
2012-12-04 12:20:00,40.5,40.5,40.41,40.41,18400.0,28.7988,28.7988,28.7348,28.7348,18400.0
2012-12-04 12:25:00,40.41,40.43,40.38,40.39,34300.0,28.7348,28.749,28.7134,28.7205,34300.0
2012-12-04 12:30:00,40.4,40.43,40.37,40.4,24700.0,28.7276,28.749,28.7063,28.7276,24700.0
2012-12-04 12:35:00,40.39,40.41,40.34,40.38,19200.0,28.7205,28.7348,28.685,28.7134,19200.0
2012-12-04 12:40:00,40.39,40.41,40.38,40.41,5800.0,28.7205,28.7348,28.7134,28.7348,5800.0
2012-12-04 12:45:00,40.41,40.43,40.38,40.4,11700.0,28.7348,28.749,28.7134,28.7276,11700.0
2012-12-04 12:50:00,40.41,40.44,40.41,40.43,9500.0,28.7348,28.7561,28.7348,28.749,9500.0
2012-12-04 12:55:00,40.44,40.45,40.41,40.45,9600.0,28.7561,28.7632,28.7348,28.7632,9600.0
2012-12-04 13:00:00,40.44,40.44,40.39,40.4,10200.0,28.7561,28.7561,28.7205,28.7276,10200.0
2012-12-04 13:05:00,40.4,40.44,40.4,40.43,10900.0,28.7276,28.7561,28.7276,28.749,10900.0
2012-12-04 13:10:00,40.43,40.44,40.42,40.44,10600.0,28.749,28.7561,28.7419,28.7561,10600.0
2012-12-04 13:15:00,40.44,40.45,40.41,40.43,10100.0,28.7561,28.7632,28.7348,28.749,10100.0
2012-12-04 13:20:00,40.44,40.46,40.44,40.45,7800.0,28.7561,28.7703,28.7561,28.7632,7800.0
2012-12-04 13:25:00,40.45,40.49,40.43,40.46,21500.0,28.7632,28.7916,28.749,28.7703,21500.0
2012-12-04 13:30:00,40.46,40.46,40.43,40.43,4400.0,28.7703,28.7703,28.749,28.749,4400.0
2012-12-04 13:35:00,40.44,40.46,40.44,40.46,6000.0,28.7561,28.7703,28.7561,28.7703,6000.0
2012-12-04 13:40:00,40.45,40.5,40.43,40.43,16400.0,28.7632,28.7988,28.749,28.749,16400.0
2012-12-04 13:45:00,40.43,40.46,40.41,40.43,12800.0,28.749,28.7703,28.7348,28.749,12800.0
2012-12-04 13:50:00,40.44,40.48,40.43,40.47,19200.0,28.7561,28.7845,28.749,28.7774,19200.0
2012-12-04 13:55:00,40.48,40.5,40.46,40.48,21600.0,28.7845,28.7988,28.7703,28.7845,21600.0
2012-12-04 14:00:00,40.49,40.51,40.44,40.48,27700.0,28.7916,28.8059,28.7561,28.7845,27700.0
2012-12-04 14:05:00,40.47,40.48,40.45,40.48,4500.0,28.7774,28.7845,28.7632,28.7845,4500.0
2012-12-04 14:10:00,40.48,40.5,40.43,40.43,20200.0,28.7845,28.7988,28.749,28.749,20200.0
2012-12-04 14:15:00,40.44,40.45,40.41,40.44,9700.0,28.7561,28.7632,28.7348,28.7561,9700.0
2012-12-04 14:20:00,40.43,40.46,40.42,40.44,11500.0,28.749,28.7703,28.7419,28.7561,11500.0
2012-12-04 14:25:00,40.45,40.45,40.44,40.45,1800.0,28.7632,28.7632,28.7561,28.7632,1800.0
2012-12-04 14:30:00,40.44,40.46,40.42,40.46,12200.0,28.7561,28.7703,28.7419,28.7703,12200.0
2012-12-04 14:35:00,40.47,40.48,40.46,40.48,10500.0,28.7774,28.7845,28.7703,28.7845,10500.0
2012-12-04 14:40:00,40.48,40.5,40.47,40.5,10600.0,28.7845,28.7988,28.7774,28.7988,10600.0
2012-12-04 14:45:00,40.5,40.5,40.49,40.49,3100.0,28.7988,28.7988,28.7916,28.7916,3100.0
2012-12-04 14:50:00,40.5,40.53,40.5,40.52,21300.0,28.7988,28.8201,28.7988,28.813,21300.0
2012-12-04 14:55:00,40.52,40.52,40.48,40.48,14800.0,28.813,28.813,28.7845,28.7845,14800.0
2012-12-04 15:00:00,40.48,40.51,40.48,40.5,19500.0,28.7845,28.8059,28.7845,28.7988,19500.0
2012-12-04 15:05:00,40.51,40.55,40.51,40.53,18100.0,28.8059,28.8343,28.8059,28.8201,18100.0
2012-12-04 15:10:00,40.52,40.55,40.52,40.54,10500.0,28.813,28.8343,28.813,28.8272,10500.0
2012-12-04 15:15:00,40.55,40.55,40.51,40.52,17900.0,28.8343,28.8343,28.8059,28.813,17900.0
2012-12-04 15:20:00,40.52,40.52,40.48,40.5,18200.0,28.813,28.813,28.7845,28.7988,18200.0
2012-12-04 15:25:00,40.51,40.53,40.5,40.51,13600.0,28.8059,28.8201,28.7988,28.8059,13600.0
2012-12-04 15:30:00,40.51,40.52,40.48,40.5,22600.0,28.8059,28.813,28.7845,28.7988,22600.0
2012-12-04 15:35:00,40.49,40.5,40.47,40.49,15200.0,28.7916,28.7988,28.7774,28.7916,15200.0
2012-12-04 15:40:00,40.49,40.49,40.45,40.47,24100.0,28.7916,28.7916,28.7632,28.7774,24100.0
2012-12-04 15:45:00,40.46,40.47,40.44,40.46,23100.0,28.7703,28.7774,28.7561,28.7703,23100.0
2012-12-04 15:50:00,40.46,40.47,40.39,40.41,29600.0,28.7703,28.7774,28.7205,28.7348,29600.0
2012-12-04 15:55:00,40.41,40.48,40.39,40.39,285700.0,28.7348,28.7845,28.7205,28.7205,285700.0
2012-12-05 09:30:00,40.49,40.49,40.39,40.43,24600.0,28.7916,28.7916,28.7205,28.749,24600.0
2012-12-05 09:35:00,40.42,40.49,40.37,40.43,6800.0,28.7419,28.7916,28.7063,28.749,6800.0
2012-12-05 09:40:00,40.42,40.47,40.37,40.43,14100.0,28.7419,28.7774,28.7063,28.749,14100.0
2012-12-05 09:45:00,40.43,40.43,40.34,40.37,7400.0,28.749,28.749,28.685,28.7063,7400.0
2012-12-05 09:50:00,40.37,40.38,40.32,40.33,5500.0,28.7063,28.7134,28.6708,28.6779,5500.0
2012-12-05 09:55:00,40.34,40.35,40.27,40.3,9500.0,28.685,28.6921,28.6352,28.6565,9500.0
2012-12-05 10:00:00,40.31,40.41,40.3,40.32,10000.0,28.6636,28.7348,28.6565,28.6708,10000.0
2012-12-05 10:05:00,40.32,40.35,40.3,40.32,8000.0,28.6708,28.6921,28.6565,28.6708,8000.0
2012-12-05 10:10:00,40.31,40.34,40.3,40.3,8200.0,28.6636,28.685,28.6565,28.6565,8200.0
2012-12-05 10:15:00,40.3,40.37,40.3,40.32,19500.0,28.6565,28.7063,28.6565,28.6708,19500.0
2012-12-05 10:20:00,40.32,40.34,40.29,40.3,20800.0,28.6708,28.685,28.6494,28.6565,20800.0
2012-12-05 10:25:00,40.28,40.32,40.25,40.25,8000.0,28.6423,28.6708,28.621,28.621,8000.0
2012-12-05 10:30:00,40.24,40.31,40.22,40.31,15300.0,28.6139,28.6636,28.5997,28.6636,15300.0
2012-12-05 10:35:00,40.31,40.36,40.28,40.34,27900.0,28.6636,28.6992,28.6423,28.685,27900.0
2012-12-05 10:40:00,40.34,40.34,40.26,40.29,73800.0,28.685,28.685,28.6281,28.6494,73800.0
2012-12-05 10:45:00,40.27,40.31,40.24,40.3,20300.0,28.6352,28.6636,28.6139,28.6565,20300.0
2012-12-05 10:50:00,40.29,40.33,40.25,40.25,19000.0,28.6494,28.6779,28.621,28.621,19000.0
2012-12-05 10:55:00,40.25,40.29,40.23,40.26,27300.0,28.621,28.6494,28.6068,28.6281,27300.0
2012-12-05 11:00:00,40.26,40.3,40.25,40.29,11700.0,28.6281,28.6565,28.621,28.6494,11700.0
2012-12-05 11:05:00,40.28,40.31,40.25,40.25,7900.0,28.6423,28.6636,28.621,28.621,7900.0
2012-12-05 11:10:00,40.26,40.32,40.25,40.3,20900.0,28.6281,28.6708,28.621,28.6565,20900.0
2012-12-05 11:15:00,40.3,40.33,40.28,40.29,15400.0,28.6565,28.6779,28.6423,28.6494,15400.0
2012-12-05 11:20:00,40.29,40.33,40.28,40.33,10400.0,28.6494,28.6779,28.6423,28.6779,10400.0
2012-12-05 11:25:00,40.33,40.36,40.25,40.25,41400.0,28.6779,28.6992,28.621,28.621,41400.0
2012-12-05 11:30:00,40.25,40.4,40.25,40.39,12200.0,28.621,28.7276,28.621,28.7205,12200.0
2012-12-05 11:35:00,40.39,40.44,40.38,40.43,23000.0,28.7205,28.7561,28.7134,28.749,23000.0
2012-12-05 11:40:00,40.43,40.5,40.41,40.5,16200.0,28.749,28.7988,28.7348,28.7988,16200.0
2012-12-05 11:45:00,40.5,40.54,40.49,40.52,9500.0,28.7988,28.8272,28.7916,28.813,9500.0
2012-12-05 11:50:00,40.51,40.55,40.5,40.54,10700.0,28.8059,28.8343,28.7988,28.8272,10700.0
2012-12-05 11:55:00,40.55,40.62,40.55,40.55,34500.0,28.8343,28.8841,28.8343,28.8343,34500.0
2012-12-05 12:00:00,40.55,40.56,40.52,40.52,129200.0,28.8343,28.8414,28.813,28.813,129200.0
2012-12-05 12:05:00,40.52,40.53,40.48,40.48,39100.0,28.813,28.8201,28.7845,28.7845,39100.0
2012-12-05 12:10:00,40.49,40.5,40.48,40.5,9800.0,28.7916,28.7988,28.7845,28.7988,9800.0
2012-12-05 12:15:00,40.5,40.54,40.49,40.54,10700.0,28.7988,28.8272,28.7916,28.8272,10700.0
2012-12-05 12:20:00,40.54,40.58,40.54,40.54,12600.0,28.8272,28.8556,28.8272,28.8272,12600.0
2012-12-05 12:25:00,40.54,40.55,40.5,40.51,15500.0,28.8272,28.8343,28.7988,28.8059,15500.0
2012-12-05 12:30:00,40.5,40.55,40.5,40.54,33700.0,28.7988,28.8343,28.7988,28.8272,33700.0
2012-12-05 12:35:00,40.54,40.57,40.54,40.55,12300.0,28.8272,28.8485,28.8272,28.8343,12300.0
2012-12-05 12:40:00,40.56,40.61,40.56,40.6,27500.0,28.8414,28.877,28.8414,28.8699,27500.0
2012-12-05 12:45:00,40.6,40.63,40.59,40.61,10700.0,28.8699,28.8912,28.8627,28.877,10700.0
2012-12-05 12:50:00,40.61,40.63,40.6,40.62,18300.0,28.877,28.8912,28.8699,28.8841,18300.0
2012-12-05 12:55:00,40.61,40.63,40.59,40.61,11300.0,28.877,28.8912,28.8627,28.877,11300.0
2012-12-05 13:00:00,40.6,40.63,40.6,40.62,11000.0,28.8699,28.8912,28.8699,28.8841,11000.0
2012-12-05 13:05:00,40.61,40.62,40.59,40.61,23500.0,28.877,28.8841,28.8627,28.877,23500.0
2012-12-05 13:10:00,40.61,40.61,40.58,40.59,15900.0,28.877,28.877,28.8556,28.8627,15900.0
2012-12-05 13:15:00,40.58,40.58,40.55,40.55,13900.0,28.8556,28.8556,28.8343,28.8343,13900.0
2012-12-05 13:20:00,40.56,40.57,40.55,40.55,4500.0,28.8414,28.8485,28.8343,28.8343,4500.0
2012-12-05 13:25:00,40.55,40.55,40.51,40.53,17400.0,28.8343,28.8343,28.8059,28.8201,17400.0
2012-12-05 13:30:00,40.52,40.53,40.49,40.53,20100.0,28.813,28.8201,28.7916,28.8201,20100.0
2012-12-05 13:35:00,40.54,40.57,40.53,40.53,11200.0,28.8272,28.8485,28.8201,28.8201,11200.0
2012-12-05 13:40:00,40.52,40.54,40.49,40.5,23000.0,28.813,28.8272,28.7916,28.7988,23000.0
2012-12-05 13:45:00,40.5,40.5,40.49,40.49,8600.0,28.7988,28.7988,28.7916,28.7916,8600.0
2012-12-05 13:50:00,40.5,40.5,40.48,40.48,6600.0,28.7988,28.7988,28.7845,28.7845,6600.0
2012-12-05 13:55:00,40.48,40.5,40.48,40.48,9800.0,28.7845,28.7988,28.7845,28.7845,9800.0
2012-12-05 14:00:00,40.48,40.5,40.48,40.49,13300.0,28.7845,28.7988,28.7845,28.7916,13300.0
2012-12-05 14:05:00,40.49,40.51,40.48,40.49,8300.0,28.7916,28.8059,28.7845,28.7916,8300.0
2012-12-05 14:10:00,40.49,40.51,40.48,40.51,8500.0,28.7916,28.8059,28.7845,28.8059,8500.0
2012-12-05 14:15:00,40.5,40.51,40.48,40.5,9300.0,28.7988,28.8059,28.7845,28.7988,9300.0
2012-12-05 14:20:00,40.49,40.49,40.47,40.48,9200.0,28.7916,28.7916,28.7774,28.7845,9200.0
2012-12-05 14:25:00,40.48,40.48,40.43,40.43,12700.0,28.7845,28.7845,28.749,28.749,12700.0
2012-12-05 14:30:00,40.44,40.48,40.44,40.47,12700.0,28.7561,28.7845,28.7561,28.7774,12700.0
2012-12-05 14:35:00,40.48,40.5,40.48,40.48,9900.0,28.7845,28.7988,28.7845,28.7845,9900.0
2012-12-05 14:40:00,40.48,40.52,40.48,40.49,15800.0,28.7845,28.813,28.7845,28.7916,15800.0
2012-12-05 14:45:00,40.48,40.49,40.47,40.47,7600.0,28.7845,28.7916,28.7774,28.7774,7600.0
2012-12-05 14:50:00,40.47,40.52,40.47,40.47,13900.0,28.7774,28.813,28.7774,28.7774,13900.0
2012-12-05 14:55:00,40.48,40.48,40.43,40.43,12500.0,28.7845,28.7845,28.749,28.749,12500.0
2012-12-05 15:00:00,40.43,40.5,40.43,40.5,25300.0,28.749,28.7988,28.749,28.7988,25300.0
2012-12-05 15:05:00,40.5,40.52,40.48,40.48,30200.0,28.7988,28.813,28.7845,28.7845,30200.0
2012-12-05 15:10:00,40.48,40.51,40.47,40.5,31800.0,28.7845,28.8059,28.7774,28.7988,31800.0
2012-12-05 15:15:00,40.5,40.5,40.46,40.48,18400.0,28.7988,28.7988,28.7703,28.7845,18400.0
2012-12-05 15:20:00,40.48,40.5,40.44,40.5,29100.0,28.7845,28.7988,28.7561,28.7988,29100.0
2012-12-05 15:25:00,40.49,40.51,40.47,40.47,17100.0,28.7916,28.8059,28.7774,28.7774,17100.0
2012-12-05 15:30:00,40.48,40.51,40.48,40.5,40600.0,28.7845,28.8059,28.7845,28.7988,40600.0
2012-12-05 15:35:00,40.5,40.5,40.46,40.46,21000.0,28.7988,28.7988,28.7703,28.7703,21000.0
2012-12-05 15:40:00,40.47,40.51,40.45,40.46,18000.0,28.7774,28.8059,28.7632,28.7703,18000.0
2012-12-05 15:45:00,40.45,40.46,40.37,40.39,49900.0,28.7632,28.7703,28.7063,28.7205,49900.0
2012-12-05 15:50:00,40.39,40.41,40.38,40.38,33600.0,28.7205,28.7348,28.7134,28.7134,33600.0
2012-12-05 15:55:00,40.38,40.38,40.33,40.33,103400.0,28.7134,28.7134,28.6779,28.6779,103400.0
2012-12-06 09:30:00,40.42,40.53,40.26,40.35,28500.0,28.7419,28.8201,28.6281,28.6921,28500.0
2012-12-06 09:35:00,40.34,40.44,40.34,40.41,15200.0,28.685,28.7561,28.685,28.7348,15200.0
2012-12-06 09:40:00,40.43,40.43,40.37,40.4,6300.0,28.749,28.749,28.7063,28.7276,6300.0
2012-12-06 09:45:00,40.38,40.45,40.38,40.45,15600.0,28.7134,28.7632,28.7134,28.7632,15600.0
2012-12-06 09:50:00,40.43,40.46,40.41,40.45,7200.0,28.749,28.7703,28.7348,28.7632,7200.0
2012-12-06 09:55:00,40.44,40.5,40.42,40.45,19900.0,28.7561,28.7988,28.7419,28.7632,19900.0
2012-12-06 10:00:00,40.45,40.45,40.39,40.43,7200.0,28.7632,28.7632,28.7205,28.749,7200.0
2012-12-06 10:05:00,40.42,40.45,40.42,40.43,3600.0,28.7419,28.7632,28.7419,28.749,3600.0
2012-12-06 10:10:00,40.45,40.45,40.41,40.44,8200.0,28.7632,28.7632,28.7348,28.7561,8200.0
2012-12-06 10:15:00,40.44,40.47,40.42,40.43,10000.0,28.7561,28.7774,28.7419,28.749,10000.0
2012-12-06 10:20:00,40.44,40.48,40.39,40.48,13500.0,28.7561,28.7845,28.7205,28.7845,13500.0
2012-12-06 10:25:00,40.47,40.47,40.4,40.44,12900.0,28.7774,28.7774,28.7276,28.7561,12900.0
2012-12-06 10:30:00,40.44,40.44,40.36,40.38,8400.0,28.7561,28.7561,28.6992,28.7134,8400.0
2012-12-06 10:35:00,40.37,40.4,40.37,40.39,10800.0,28.7063,28.7276,28.7063,28.7205,10800.0
2012-12-06 10:40:00,40.4,40.43,40.39,40.41,27300.0,28.7276,28.749,28.7205,28.7348,27300.0
2012-12-06 10:45:00,40.41,40.41,40.38,40.4,11900.0,28.7348,28.7348,28.7134,28.7276,11900.0
2012-12-06 10:50:00,40.4,40.41,40.36,40.38,7500.0,28.7276,28.7348,28.6992,28.7134,7500.0
2012-12-06 10:55:00,40.38,40.4,40.36,40.38,11400.0,28.7134,28.7276,28.6992,28.7134,11400.0
2012-12-06 11:00:00,40.39,40.39,40.35,40.37,7700.0,28.7205,28.7205,28.6921,28.7063,7700.0
2012-12-06 11:05:00,40.38,40.38,40.34,40.35,7300.0,28.7134,28.7134,28.685,28.6921,7300.0
2012-12-06 11:10:00,40.35,40.39,40.34,40.39,11700.0,28.6921,28.7205,28.685,28.7205,11700.0
2012-12-06 11:15:00,40.4,40.4,40.39,40.4,6300.0,28.7276,28.7276,28.7205,28.7276,6300.0
2012-12-06 11:20:00,40.39,40.39,40.37,40.38,3600.0,28.7205,28.7205,28.7063,28.7134,3600.0
2012-12-06 11:25:00,40.38,40.38,40.35,40.36,6300.0,28.7134,28.7134,28.6921,28.6992,6300.0
2012-12-06 11:30:00,40.37,40.38,40.33,40.33,20000.0,28.7063,28.7134,28.6779,28.6779,20000.0
2012-12-06 11:35:00,40.35,40.38,40.34,40.35,11700.0,28.6921,28.7134,28.685,28.6921,11700.0
2012-12-06 11:40:00,40.36,40.36,40.32,40.32,23100.0,28.6992,28.6992,28.6708,28.6708,23100.0
2012-12-06 11:45:00,40.32,40.34,40.31,40.34,6700.0,28.6708,28.685,28.6636,28.685,6700.0
2012-12-06 11:50:00,40.34,40.34,40.29,40.29,22000.0,28.685,28.685,28.6494,28.6494,22000.0
2012-12-06 11:55:00,40.29,40.3,40.28,40.29,15500.0,28.6494,28.6565,28.6423,28.6494,15500.0
2012-12-06 12:00:00,40.29,40.3,40.29,40.3,17500.0,28.6494,28.6565,28.6494,28.6565,17500.0
2012-12-06 12:05:00,40.3,40.31,40.27,40.29,16700.0,28.6565,28.6636,28.6352,28.6494,16700.0
2012-12-06 12:10:00,40.3,40.32,40.29,40.32,14700.0,28.6565,28.6708,28.6494,28.6708,14700.0
2012-12-06 12:15:00,40.32,40.32,40.29,40.3,15600.0,28.6708,28.6708,28.6494,28.6565,15600.0
2012-12-06 12:20:00,40.31,40.31,40.28,40.3,4000.0,28.6636,28.6636,28.6423,28.6565,4000.0
2012-12-06 12:25:00,40.31,40.31,40.25,40.25,11100.0,28.6636,28.6636,28.621,28.621,11100.0
2012-12-06 12:30:00,40.25,40.28,40.23,40.24,16800.0,28.621,28.6423,28.6068,28.6139,16800.0
2012-12-06 12:35:00,40.25,40.29,40.25,40.27,26600.0,28.621,28.6494,28.621,28.6352,26600.0
2012-12-06 12:40:00,40.26,40.27,40.23,40.27,8200.0,28.6281,28.6352,28.6068,28.6352,8200.0
2012-12-06 12:45:00,40.27,40.29,40.27,40.29,8800.0,28.6352,28.6494,28.6352,28.6494,8800.0
2012-12-06 12:50:00,40.3,40.34,40.3,40.32,7000.0,28.6565,28.685,28.6565,28.6708,7000.0
2012-12-06 12:55:00,40.31,40.35,40.3,40.31,7500.0,28.6636,28.6921,28.6565,28.6636,7500.0
2012-12-06 13:00:00,40.3,40.34,40.3,40.34,8400.0,28.6565,28.685,28.6565,28.685,8400.0
2012-12-06 13:05:00,40.35,40.36,40.34,40.36,5500.0,28.6921,28.6992,28.685,28.6992,5500.0
2012-12-06 13:10:00,40.37,40.39,40.35,40.36,7100.0,28.7063,28.7205,28.6921,28.6992,7100.0
2012-12-06 13:15:00,40.35,40.39,40.34,40.39,15800.0,28.6921,28.7205,28.685,28.7205,15800.0
2012-12-06 13:20:00,40.39,40.39,40.36,40.37,6400.0,28.7205,28.7205,28.6992,28.7063,6400.0
2012-12-06 13:25:00,40.37,40.37,40.35,40.36,4500.0,28.7063,28.7063,28.6921,28.6992,4500.0
2012-12-06 13:30:00,40.36,40.38,40.35,40.37,9900.0,28.6992,28.7134,28.6921,28.7063,9900.0
2012-12-06 13:35:00,40.37,40.37,40.34,40.36,9300.0,28.7063,28.7063,28.685,28.6992,9300.0
2012-12-06 13:40:00,40.37,40.38,40.33,40.35,13400.0,28.7063,28.7134,28.6779,28.6921,13400.0
2012-12-06 13:45:00,40.35,40.38,40.35,40.38,9200.0,28.6921,28.7134,28.6921,28.7134,9200.0
2012-12-06 13:50:00,40.38,40.39,40.35,40.35,12900.0,28.7134,28.7205,28.6921,28.6921,12900.0
2012-12-06 13:55:00,40.35,40.38,40.35,40.38,8900.0,28.6921,28.7134,28.6921,28.7134,8900.0
2012-12-06 14:00:00,40.38,40.38,40.33,40.35,17400.0,28.7134,28.7134,28.6779,28.6921,17400.0
2012-12-06 14:05:00,40.35,40.37,40.34,40.36,8700.0,28.6921,28.7063,28.685,28.6992,8700.0
2012-12-06 14:10:00,40.36,40.36,40.34,40.34,17600.0,28.6992,28.6992,28.685,28.685,17600.0
2012-12-06 14:15:00,40.35,40.36,40.33,40.34,11300.0,28.6921,28.6992,28.6779,28.685,11300.0
2012-12-06 14:20:00,40.33,40.37,40.33,40.35,12700.0,28.6779,28.7063,28.6779,28.6921,12700.0
2012-12-06 14:25:00,40.35,40.35,40.33,40.35,26100.0,28.6921,28.6921,28.6779,28.6921,26100.0
2012-12-06 14:30:00,40.35,40.42,40.35,40.41,28100.0,28.6921,28.7419,28.6921,28.7348,28100.0
2012-12-06 14:35:00,40.42,40.47,40.42,40.47,10600.0,28.7419,28.7774,28.7419,28.7774,10600.0
2012-12-06 14:40:00,40.47,40.47,40.42,40.42,15100.0,28.7774,28.7774,28.7419,28.7419,15100.0
2012-12-06 14:45:00,40.41,40.44,40.39,40.41,21500.0,28.7348,28.7561,28.7205,28.7348,21500.0
2012-12-06 14:50:00,40.43,40.44,40.39,40.42,34400.0,28.749,28.7561,28.7205,28.7419,34400.0
2012-12-06 14:55:00,40.41,40.45,40.38,40.45,30800.0,28.7348,28.7632,28.7134,28.7632,30800.0
2012-12-06 15:00:00,40.44,40.44,40.35,40.37,41900.0,28.7561,28.7561,28.6921,28.7063,41900.0
2012-12-06 15:05:00,40.36,40.4,40.35,40.38,18300.0,28.6992,28.7276,28.6921,28.7134,18300.0
2012-12-06 15:10:00,40.38,40.41,40.38,40.41,9600.0,28.7134,28.7348,28.7134,28.7348,9600.0
2012-12-06 15:15:00,40.41,40.43,40.4,40.41,14600.0,28.7348,28.749,28.7276,28.7348,14600.0
2012-12-06 15:20:00,40.41,40.42,40.4,40.41,20800.0,28.7348,28.7419,28.7276,28.7348,20800.0
2012-12-06 15:25:00,40.41,40.43,40.41,40.43,17100.0,28.7348,28.749,28.7348,28.749,17100.0
2012-12-06 15:30:00,40.43,40.45,40.39,40.4,47200.0,28.749,28.7632,28.7205,28.7276,47200.0
2012-12-06 15:35:00,40.4,40.45,40.4,40.43,30100.0,28.7276,28.7632,28.7276,28.749,30100.0
2012-12-06 15:40:00,40.42,40.43,40.4,40.41,42200.0,28.7419,28.749,28.7276,28.7348,42200.0
2012-12-06 15:45:00,40.42,40.44,40.41,40.42,42200.0,28.7419,28.7561,28.7348,28.7419,42200.0
2012-12-06 15:50:00,40.42,40.45,40.41,40.43,43000.0,28.7419,28.7632,28.7348,28.749,43000.0
2012-12-06 15:55:00,40.43,40.56,40.41,40.45,437300.0,28.749,28.8414,28.7348,28.7632,437300.0
2012-12-07 09:30:00,40.48,40.58,40.35,40.36,37200.0,28.7845,28.8556,28.6921,28.6992,37200.0
2012-12-07 09:35:00,40.38,40.39,40.35,40.35,21600.0,28.7134,28.7205,28.6921,28.6921,21600.0
2012-12-07 09:40:00,40.35,40.41,40.35,40.36,23000.0,28.6921,28.7348,28.6921,28.6992,23000.0
2012-12-07 09:45:00,40.35,40.38,40.35,40.36,24500.0,28.6921,28.7134,28.6921,28.6992,24500.0
2012-12-07 09:50:00,40.36,40.42,40.35,40.38,13500.0,28.6992,28.7419,28.6921,28.7134,13500.0
2012-12-07 09:55:00,40.39,40.41,40.35,40.37,11300.0,28.7205,28.7348,28.6921,28.7063,11300.0
2012-12-07 10:00:00,40.37,40.44,40.37,40.41,25000.0,28.7063,28.7561,28.7063,28.7348,25000.0
2012-12-07 10:05:00,40.4,40.46,40.39,40.44,15500.0,28.7276,28.7703,28.7205,28.7561,15500.0
2012-12-07 10:10:00,40.45,40.46,40.43,40.44,12400.0,28.7632,28.7703,28.749,28.7561,12400.0
2012-12-07 10:15:00,40.44,40.46,40.44,40.45,9300.0,28.7561,28.7703,28.7561,28.7632,9300.0
2012-12-07 10:20:00,40.44,40.48,40.43,40.43,20700.0,28.7561,28.7845,28.749,28.749,20700.0
2012-12-07 10:25:00,40.44,40.46,40.43,40.44,11300.0,28.7561,28.7703,28.749,28.7561,11300.0
2012-12-07 10:30:00,40.43,40.43,40.4,40.4,22800.0,28.749,28.749,28.7276,28.7276,22800.0
2012-12-07 10:35:00,40.4,40.42,40.4,40.42,10900.0,28.7276,28.7419,28.7276,28.7419,10900.0
2012-12-07 10:40:00,40.41,40.45,40.4,40.44,17300.0,28.7348,28.7632,28.7276,28.7561,17300.0
2012-12-07 10:45:00,40.44,40.46,40.42,40.45,12000.0,28.7561,28.7703,28.7419,28.7632,12000.0
2012-12-07 10:50:00,40.46,40.47,40.42,40.42,63400.0,28.7703,28.7774,28.7419,28.7419,63400.0
2012-12-07 10:55:00,40.43,40.45,40.43,40.45,7700.0,28.749,28.7632,28.749,28.7632,7700.0
2012-12-07 11:00:00,40.46,40.48,40.39,40.43,29400.0,28.7703,28.7845,28.7205,28.749,29400.0
2012-12-07 11:05:00,40.45,40.49,40.45,40.47,7100.0,28.7632,28.7916,28.7632,28.7774,7100.0
2012-12-07 11:10:00,40.48,40.52,40.47,40.52,5200.0,28.7845,28.813,28.7774,28.813,5200.0
2012-12-07 11:15:00,40.51,40.57,40.51,40.54,7000.0,28.8059,28.8485,28.8059,28.8272,7000.0
2012-12-07 11:20:00,40.54,40.57,40.54,40.54,7100.0,28.8272,28.8485,28.8272,28.8272,7100.0
2012-12-07 11:25:00,40.53,40.58,40.53,40.58,9700.0,28.8201,28.8556,28.8201,28.8556,9700.0
2012-12-07 11:30:00,40.57,40.61,40.55,40.59,12600.0,28.8485,28.877,28.8343,28.8627,12600.0
2012-12-07 11:35:00,40.59,40.63,40.57,40.6,9800.0,28.8627,28.8912,28.8485,28.8699,9800.0
2012-12-07 11:40:00,40.6,40.66,40.6,40.65,15300.0,28.8699,28.9125,28.8699,28.9054,15300.0
2012-12-07 11:45:00,40.65,40.66,40.63,40.66,16200.0,28.9054,28.9125,28.8912,28.9125,16200.0
2012-12-07 11:50:00,40.66,40.66,40.62,40.65,12400.0,28.9125,28.9125,28.8841,28.9054,12400.0
2012-12-07 11:55:00,40.66,40.66,40.62,40.66,15300.0,28.9125,28.9125,28.8841,28.9125,15300.0
2012-12-07 12:00:00,40.65,40.69,40.65,40.69,24000.0,28.9054,28.9339,28.9054,28.9339,24000.0
2012-12-07 12:05:00,40.69,40.72,40.68,40.71,15000.0,28.9339,28.9552,28.9267,28.9481,15000.0
2012-12-07 12:10:00,40.72,40.72,40.69,40.71,11000.0,28.9552,28.9552,28.9339,28.9481,11000.0
2012-12-07 12:15:00,40.71,40.74,40.7,40.71,11600.0,28.9481,28.9694,28.941,28.9481,11600.0
2012-12-07 12:20:00,40.7,40.73,40.69,40.72,4200.0,28.941,28.9623,28.9339,28.9552,4200.0
2012-12-07 12:25:00,40.72,40.75,40.71,40.72,20600.0,28.9552,28.9765,28.9481,28.9552,20600.0
2012-12-07 12:30:00,40.72,40.75,40.72,40.73,13400.0,28.9552,28.9765,28.9552,28.9623,13400.0
2012-12-07 12:35:00,40.73,40.74,40.69,40.69,85400.0,28.9623,28.9694,28.9339,28.9339,85400.0
2012-12-07 12:40:00,40.69,40.71,40.69,40.71,6400.0,28.9339,28.9481,28.9339,28.9481,6400.0
2012-12-07 12:45:00,40.71,40.71,40.68,40.69,8000.0,28.9481,28.9481,28.9267,28.9339,8000.0
2012-12-07 12:50:00,40.7,40.7,40.65,40.65,5800.0,28.941,28.941,28.9054,28.9054,5800.0
2012-12-07 12:55:00,40.65,40.65,40.63,40.64,11600.0,28.9054,28.9054,28.8912,28.8983,11600.0
2012-12-07 13:00:00,40.64,40.7,40.64,40.66,11700.0,28.8983,28.941,28.8983,28.9125,11700.0
2012-12-07 13:05:00,40.65,40.7,40.65,40.67,17100.0,28.9054,28.941,28.9054,28.9196,17100.0
2012-12-07 13:10:00,40.66,40.67,40.66,40.66,3600.0,28.9125,28.9196,28.9125,28.9125,3600.0
2012-12-07 13:15:00,40.66,40.66,40.65,40.65,7200.0,28.9125,28.9125,28.9054,28.9054,7200.0
2012-12-07 13:20:00,40.65,40.67,40.65,40.66,4700.0,28.9054,28.9196,28.9054,28.9125,4700.0
2012-12-07 13:25:00,40.67,40.7,40.67,40.69,10800.0,28.9196,28.941,28.9196,28.9339,10800.0
2012-12-07 13:30:00,40.69,40.69,40.68,40.69,5300.0,28.9339,28.9339,28.9267,28.9339,5300.0
2012-12-07 13:35:00,40.7,40.74,40.7,40.74,5500.0,28.941,28.9694,28.941,28.9694,5500.0
2012-12-07 13:40:00,40.74,40.74,40.68,40.68,12000.0,28.9694,28.9694,28.9267,28.9267,12000.0
2012-12-07 13:45:00,40.69,40.71,40.68,40.71,51800.0,28.9339,28.9481,28.9267,28.9481,51800.0
2012-12-07 13:50:00,40.7,40.72,40.7,40.71,3600.0,28.941,28.9552,28.941,28.9481,3600.0
2012-12-07 13:55:00,40.71,40.72,40.7,40.7,9500.0,28.9481,28.9552,28.941,28.941,9500.0
2012-12-07 14:00:00,40.7,40.73,40.69,40.73,15900.0,28.941,28.9623,28.9339,28.9623,15900.0
2012-12-07 14:05:00,40.72,40.75,40.72,40.73,9600.0,28.9552,28.9765,28.9552,28.9623,9600.0
2012-12-07 14:10:00,40.73,40.73,40.72,40.73,4600.0,28.9623,28.9623,28.9552,28.9623,4600.0
2012-12-07 14:15:00,40.73,40.74,40.73,40.73,8400.0,28.9623,28.9694,28.9623,28.9623,8400.0
2012-12-07 14:20:00,40.74,40.79,40.73,40.79,21000.0,28.9694,29.005,28.9623,29.005,21000.0
2012-12-07 14:25:00,40.79,40.8,40.77,40.8,7300.0,29.005,29.0121,28.9907,29.0121,7300.0
2012-12-07 14:30:00,40.8,40.84,40.78,40.82,17000.0,29.0121,29.0405,28.9979,29.0263,17000.0
2012-12-07 14:35:00,40.81,40.86,40.81,40.84,14800.0,29.0192,29.0547,29.0192,29.0405,14800.0
2012-12-07 14:40:00,40.84,40.84,40.8,40.82,13900.0,29.0405,29.0405,29.0121,29.0263,13900.0
2012-12-07 14:45:00,40.81,40.83,40.8,40.81,52900.0,29.0192,29.0334,29.0121,29.0192,52900.0
2012-12-07 14:50:00,40.81,40.86,40.81,40.85,13800.0,29.0192,29.0547,29.0192,29.0476,13800.0
2012-12-07 14:55:00,40.84,40.88,40.84,40.88,10200.0,29.0405,29.069,29.0405,29.069,10200.0
2012-12-07 15:00:00,40.87,40.88,40.85,40.87,16700.0,29.0619,29.069,29.0476,29.0619,16700.0
2012-12-07 15:05:00,40.86,40.88,40.86,40.87,22200.0,29.0547,29.069,29.0547,29.0619,22200.0
2012-12-07 15:10:00,40.87,40.87,40.82,40.85,22700.0,29.0619,29.0619,29.0263,29.0476,22700.0
2012-12-07 15:15:00,40.84,40.84,40.82,40.82,11500.0,29.0405,29.0405,29.0263,29.0263,11500.0
2012-12-07 15:20:00,40.83,40.83,40.8,40.81,58700.0,29.0334,29.0334,29.0121,29.0192,58700.0
2012-12-07 15:25:00,40.81,40.83,40.8,40.83,25600.0,29.0192,29.0334,29.0121,29.0334,25600.0
2012-12-07 15:30:00,40.82,40.86,40.82,40.84,25100.0,29.0263,29.0547,29.0263,29.0405,25100.0
2012-12-07 15:35:00,40.83,40.84,40.82,40.82,15400.0,29.0334,29.0405,29.0263,29.0263,15400.0
2012-12-07 15:40:00,40.83,40.85,40.82,40.85,58200.0,29.0334,29.0476,29.0263,29.0476,58200.0
2012-12-07 15:45:00,40.85,40.89,40.85,40.87,38600.0,29.0476,29.0761,29.0476,29.0619,38600.0
2012-12-07 15:50:00,40.87,40.89,40.87,40.88,69700.0,29.0619,29.0761,29.0619,29.069,69700.0
2012-12-07 15:55:00,40.89,40.91,40.88,40.91,104100.0,29.0761,29.0903,29.069,29.0903,104100.0
2012-12-10 09:30:00,40.81,40.92,40.81,40.92,16900.0,29.0192,29.0974,29.0192,29.0974,16900.0
2012-12-10 09:35:00,40.94,40.95,40.87,40.95,20700.0,29.1116,29.1187,29.0619,29.1187,20700.0
2012-12-10 09:40:00,40.95,40.95,40.9,40.93,14700.0,29.1187,29.1187,29.0832,29.1045,14700.0
2012-12-10 09:45:00,40.92,41.0,40.91,40.99,45800.0,29.0974,29.1543,29.0903,29.1472,45800.0
2012-12-10 09:50:00,40.99,41.09,40.99,41.04,86200.0,29.1472,29.2183,29.1472,29.1827,86200.0
2012-12-10 09:55:00,41.04,41.04,40.99,41.02,29400.0,29.1827,29.1827,29.1472,29.1685,29400.0
2012-12-10 10:00:00,41.02,41.08,41.02,41.07,16600.0,29.1685,29.2112,29.1685,29.2041,16600.0
2012-12-10 10:05:00,41.05,41.13,41.04,41.11,24400.0,29.1898,29.2467,29.1827,29.2325,24400.0
2012-12-10 10:10:00,41.12,41.2,41.12,41.18,23600.0,29.2396,29.2965,29.2396,29.2823,23600.0
2012-12-10 10:15:00,41.18,41.21,41.14,41.21,23600.0,29.2823,29.3036,29.2538,29.3036,23600.0
2012-12-10 10:20:00,41.22,41.24,41.22,41.24,21300.0,29.3107,29.325,29.3107,29.325,21300.0
2012-12-10 10:25:00,41.24,41.29,41.22,41.29,41400.0,29.325,29.3605,29.3107,29.3605,41400.0
2012-12-10 10:30:00,41.3,41.35,41.29,41.34,32800.0,29.3676,29.4032,29.3605,29.3961,32800.0
2012-12-10 10:35:00,41.34,41.36,41.32,41.36,37900.0,29.3961,29.4103,29.3818,29.4103,37900.0
2012-12-10 10:40:00,41.35,41.4,41.34,41.39,24100.0,29.4032,29.4387,29.3961,29.4316,24100.0
2012-12-10 10:45:00,41.38,41.38,41.3,41.36,29300.0,29.4245,29.4245,29.3676,29.4103,29300.0
2012-12-10 10:50:00,41.34,41.38,41.33,41.38,12600.0,29.3961,29.4245,29.3889,29.4245,12600.0
2012-12-10 10:55:00,41.38,41.41,41.36,41.4,31700.0,29.4245,29.4458,29.4103,29.4387,31700.0
2012-12-10 11:00:00,41.4,41.4,41.34,41.35,24600.0,29.4387,29.4387,29.3961,29.4032,24600.0
2012-12-10 11:05:00,41.35,41.35,41.29,41.31,12200.0,29.4032,29.4032,29.3605,29.3747,12200.0
2012-12-10 11:10:00,41.3,41.32,41.29,41.32,18400.0,29.3676,29.3818,29.3605,29.3818,18400.0
2012-12-10 11:15:00,41.31,41.32,41.28,41.29,12000.0,29.3747,29.3818,29.3534,29.3605,12000.0
2012-12-10 11:20:00,41.29,41.3,41.14,41.16,79900.0,29.3605,29.3676,29.2538,29.2681,79900.0
2012-12-10 11:25:00,41.17,41.3,41.17,41.28,25600.0,29.2752,29.3676,29.2752,29.3534,25600.0
2012-12-10 11:30:00,41.29,41.3,41.25,41.25,12000.0,29.3605,29.3676,29.3321,29.3321,12000.0
2012-12-10 11:35:00,41.26,41.27,41.23,41.25,9700.0,29.3392,29.3463,29.3178,29.3321,9700.0
2012-12-10 11:40:00,41.25,41.28,41.25,41.27,11500.0,29.3321,29.3534,29.3321,29.3463,11500.0
2012-12-10 11:45:00,41.27,41.28,41.25,41.28,9400.0,29.3463,29.3534,29.3321,29.3534,9400.0
2012-12-10 11:50:00,41.28,41.28,41.26,41.27,6600.0,29.3534,29.3534,29.3392,29.3463,6600.0
2012-12-10 11:55:00,41.27,41.27,41.22,41.23,11800.0,29.3463,29.3463,29.3107,29.3178,11800.0
2012-12-10 12:00:00,41.22,41.25,41.21,41.21,21400.0,29.3107,29.3321,29.3036,29.3036,21400.0
2012-12-10 12:05:00,41.22,41.25,41.21,41.25,16600.0,29.3107,29.3321,29.3036,29.3321,16600.0
2012-12-10 12:10:00,41.25,41.27,41.24,41.25,15100.0,29.3321,29.3463,29.325,29.3321,15100.0
2012-12-10 12:15:00,41.25,41.26,41.23,41.25,9200.0,29.3321,29.3392,29.3178,29.3321,9200.0
2012-12-10 12:20:00,41.25,41.27,41.25,41.26,24200.0,29.3321,29.3463,29.3321,29.3392,24200.0
2012-12-10 12:25:00,41.26,41.27,41.25,41.26,8300.0,29.3392,29.3463,29.3321,29.3392,8300.0
2012-12-10 12:30:00,41.26,41.27,41.23,41.25,21900.0,29.3392,29.3463,29.3178,29.3321,21900.0
2012-12-10 12:35:00,41.25,41.28,41.24,41.27,18800.0,29.3321,29.3534,29.325,29.3463,18800.0
2012-12-10 12:40:00,41.28,41.28,41.26,41.27,3400.0,29.3534,29.3534,29.3392,29.3463,3400.0
2012-12-10 12:45:00,41.26,41.27,41.25,41.27,15700.0,29.3392,29.3463,29.3321,29.3463,15700.0
2012-12-10 12:50:00,41.27,41.3,41.26,41.3,15000.0,29.3463,29.3676,29.3392,29.3676,15000.0
2012-12-10 12:55:00,41.3,41.31,41.29,41.3,7900.0,29.3676,29.3747,29.3605,29.3676,7900.0
2012-12-10 13:00:00,41.29,41.3,41.26,41.28,13800.0,29.3605,29.3676,29.3392,29.3534,13800.0
2012-12-10 13:05:00,41.28,41.28,41.26,41.26,5800.0,29.3534,29.3534,29.3392,29.3392,5800.0
2012-12-10 13:10:00,41.27,41.27,41.26,41.27,3600.0,29.3463,29.3463,29.3392,29.3463,3600.0
2012-12-10 13:15:00,41.27,41.27,41.25,41.26,5600.0,29.3463,29.3463,29.3321,29.3392,5600.0
2012-12-10 13:20:00,41.25,41.26,41.22,41.23,7800.0,29.3321,29.3392,29.3107,29.3178,7800.0
2012-12-10 13:25:00,41.23,41.24,41.21,41.23,17700.0,29.3178,29.325,29.3036,29.3178,17700.0
2012-12-10 13:30:00,41.23,41.25,41.22,41.25,5500.0,29.3178,29.3321,29.3107,29.3321,5500.0
2012-12-10 13:35:00,41.25,41.25,41.21,41.22,9600.0,29.3321,29.3321,29.3036,29.3107,9600.0
2012-12-10 13:40:00,41.21,41.22,41.19,41.2,10300.0,29.3036,29.3107,29.2894,29.2965,10300.0
2012-12-10 13:45:00,41.2,41.21,41.2,41.21,8400.0,29.2965,29.3036,29.2965,29.3036,8400.0
2012-12-10 13:50:00,41.22,41.23,41.21,41.23,12200.0,29.3107,29.3178,29.3036,29.3178,12200.0
2012-12-10 13:55:00,41.23,41.26,41.23,41.24,23700.0,29.3178,29.3392,29.3178,29.325,23700.0
2012-12-10 14:00:00,41.25,41.26,41.23,41.26,9200.0,29.3321,29.3392,29.3178,29.3392,9200.0
2012-12-10 14:05:00,41.25,41.26,41.24,41.25,15500.0,29.3321,29.3392,29.325,29.3321,15500.0
2012-12-10 14:10:00,41.25,41.25,41.23,41.24,8500.0,29.3321,29.3321,29.3178,29.325,8500.0
2012-12-10 14:15:00,41.23,41.25,41.23,41.23,12300.0,29.3178,29.3321,29.3178,29.3178,12300.0
2012-12-10 14:20:00,41.23,41.24,41.21,41.24,12200.0,29.3178,29.325,29.3036,29.325,12200.0
2012-12-10 14:25:00,41.24,41.26,41.23,41.25,36200.0,29.325,29.3392,29.3178,29.3321,36200.0
2012-12-10 14:30:00,41.25,41.25,41.21,41.23,8500.0,29.3321,29.3321,29.3036,29.3178,8500.0
2012-12-10 14:35:00,41.22,41.22,41.2,41.2,10200.0,29.3107,29.3107,29.2965,29.2965,10200.0
2012-12-10 14:40:00,41.2,41.22,41.19,41.22,10400.0,29.2965,29.3107,29.2894,29.3107,10400.0
2012-12-10 14:45:00,41.22,41.22,41.2,41.2,5900.0,29.3107,29.3107,29.2965,29.2965,5900.0
2012-12-10 14:50:00,41.21,41.21,41.18,41.21,32200.0,29.3036,29.3036,29.2823,29.3036,32200.0
2012-12-10 14:55:00,41.2,41.22,41.2,41.22,19400.0,29.2965,29.3107,29.2965,29.3107,19400.0
2012-12-10 15:00:00,41.22,41.22,41.17,41.18,18900.0,29.3107,29.3107,29.2752,29.2823,18900.0
2012-12-10 15:05:00,41.18,41.18,41.17,41.18,9100.0,29.2823,29.2823,29.2752,29.2823,9100.0
2012-12-10 15:10:00,41.18,41.18,41.17,41.18,15200.0,29.2823,29.2823,29.2752,29.2823,15200.0
2012-12-10 15:15:00,41.18,41.21,41.17,41.21,40800.0,29.2823,29.3036,29.2752,29.3036,40800.0
2012-12-10 15:20:00,41.21,41.21,41.19,41.21,27900.0,29.3036,29.3036,29.2894,29.3036,27900.0
2012-12-10 15:25:00,41.21,41.23,41.21,41.22,24700.0,29.3036,29.3178,29.3036,29.3107,24700.0
2012-12-10 15:30:00,41.22,41.26,41.22,41.24,31800.0,29.3107,29.3392,29.3107,29.325,31800.0
2012-12-10 15:35:00,41.23,41.25,41.22,41.25,38000.0,29.3178,29.3321,29.3107,29.3321,38000.0
2012-12-10 15:40:00,41.24,41.27,41.24,41.25,33600.0,29.325,29.3463,29.325,29.3321,33600.0
2012-12-10 15:45:00,41.25,41.29,41.25,41.26,56800.0,29.3321,29.3605,29.3321,29.3392,56800.0
2012-12-10 15:50:00,41.26,41.29,41.25,41.28,105600.0,29.3392,29.3605,29.3321,29.3534,105600.0
2012-12-10 15:55:00,41.28,41.31,41.27,41.3,186900.0,29.3534,29.3747,29.3463,29.3676,186900.0
2012-12-11 09:30:00,41.39,41.39,41.3,41.34,21200.0,29.4316,29.4316,29.3676,29.3961,21200.0
2012-12-11 09:35:00,41.32,41.39,41.27,41.33,12700.0,29.3818,29.4316,29.3463,29.3889,12700.0
2012-12-11 09:40:00,41.37,41.47,41.33,41.42,12600.0,29.4174,29.4885,29.3889,29.4529,12600.0
2012-12-11 09:45:00,41.44,41.46,41.4,41.45,6700.0,29.4672,29.4814,29.4387,29.4743,6700.0
2012-12-11 09:50:00,41.44,41.48,41.39,41.48,16200.0,29.4672,29.4956,29.4316,29.4956,16200.0
2012-12-11 09:55:00,41.48,41.55,41.47,41.53,35100.0,29.4956,29.5454,29.4885,29.5312,35100.0
2012-12-11 10:00:00,41.54,41.54,41.48,41.54,24100.0,29.5383,29.5383,29.4956,29.5383,24100.0
2012-12-11 10:05:00,41.55,41.59,41.55,41.59,11100.0,29.5454,29.5738,29.5454,29.5738,11100.0
2012-12-11 10:10:00,41.58,41.6,41.57,41.57,13500.0,29.5667,29.5809,29.5596,29.5596,13500.0
2012-12-11 10:15:00,41.58,41.59,41.55,41.57,8400.0,29.5667,29.5738,29.5454,29.5596,8400.0
2012-12-11 10:20:00,41.57,41.57,41.53,41.56,23400.0,29.5596,29.5596,29.5312,29.5525,23400.0
2012-12-11 10:25:00,41.56,41.62,41.55,41.62,17100.0,29.5525,29.5952,29.5454,29.5952,17100.0
2012-12-11 10:30:00,41.61,41.62,41.6,41.61,14600.0,29.5881,29.5952,29.5809,29.5881,14600.0
2012-12-11 10:35:00,41.6,41.65,41.6,41.64,14400.0,29.5809,29.6165,29.5809,29.6094,14400.0
2012-12-11 10:40:00,41.65,41.73,41.65,41.72,36500.0,29.6165,29.6734,29.6165,29.6663,36500.0
2012-12-11 10:45:00,41.72,41.73,41.71,41.73,11800.0,29.6663,29.6734,29.6592,29.6734,11800.0
2012-12-11 10:50:00,41.73,41.75,41.72,41.75,17600.0,29.6734,29.6876,29.6663,29.6876,17600.0
2012-12-11 10:55:00,41.75,41.76,41.73,41.75,22700.0,29.6876,29.6947,29.6734,29.6876,22700.0
2012-12-11 11:00:00,41.75,41.76,41.74,41.75,16500.0,29.6876,29.6947,29.6805,29.6876,16500.0
2012-12-11 11:05:00,41.75,41.79,41.74,41.79,20700.0,29.6876,29.716,29.6805,29.716,20700.0
2012-12-11 11:10:00,41.79,41.82,41.78,41.81,29500.0,29.716,29.7374,29.7089,29.7303,29500.0
2012-12-11 11:15:00,41.81,41.82,41.79,41.81,18500.0,29.7303,29.7374,29.716,29.7303,18500.0
2012-12-11 11:20:00,41.8,41.92,41.79,41.83,55600.0,29.7232,29.8085,29.716,29.7445,55600.0
2012-12-11 11:25:00,41.82,41.84,41.8,41.81,31000.0,29.7374,29.7516,29.7232,29.7303,31000.0
2012-12-11 11:30:00,41.81,41.84,41.81,41.83,27400.0,29.7303,29.7516,29.7303,29.7445,27400.0
2012-12-11 11:35:00,41.83,41.86,41.82,41.86,41300.0,29.7445,29.7658,29.7374,29.7658,41300.0
2012-12-11 11:40:00,41.86,41.88,41.84,41.84,28500.0,29.7658,29.78,29.7516,29.7516,28500.0
2012-12-11 11:45:00,41.85,41.86,41.83,41.84,24600.0,29.7587,29.7658,29.7445,29.7516,24600.0
2012-12-11 11:50:00,41.84,41.85,41.79,41.82,44100.0,29.7516,29.7587,29.716,29.7374,44100.0
2012-12-11 11:55:00,41.82,41.84,41.81,41.84,8600.0,29.7374,29.7516,29.7303,29.7516,8600.0
2012-12-11 12:00:00,41.85,41.85,41.76,41.77,47800.0,29.7587,29.7587,29.6947,29.7018,47800.0
2012-12-11 12:05:00,41.76,41.8,41.74,41.8,22700.0,29.6947,29.7232,29.6805,29.7232,22700.0
2012-12-11 12:10:00,41.8,41.84,41.8,41.83,7700.0,29.7232,29.7516,29.7232,29.7445,7700.0
2012-12-11 12:15:00,41.83,41.89,41.83,41.89,15800.0,29.7445,29.7872,29.7445,29.7872,15800.0
2012-12-11 12:20:00,41.89,41.94,41.87,41.94,22800.0,29.7872,29.8227,29.7729,29.8227,22800.0
2012-12-11 12:25:00,41.93,41.93,41.89,41.9,11500.0,29.8156,29.8156,29.7872,29.7943,11500.0
2012-12-11 12:30:00,41.9,41.93,41.89,41.92,22100.0,29.7943,29.8156,29.7872,29.8085,22100.0
2012-12-11 12:35:00,41.93,41.96,41.92,41.96,23500.0,29.8156,29.8369,29.8085,29.8369,23500.0
2012-12-11 12:40:00,41.96,41.97,41.95,41.96,15500.0,29.8369,29.844,29.8298,29.8369,15500.0
2012-12-11 12:45:00,41.96,41.96,41.93,41.95,16200.0,29.8369,29.8369,29.8156,29.8298,16200.0
2012-12-11 12:50:00,41.95,41.96,41.94,41.96,15200.0,29.8298,29.8369,29.8227,29.8369,15200.0
2012-12-11 12:55:00,41.96,41.96,41.93,41.94,38000.0,29.8369,29.8369,29.8156,29.8227,38000.0
2012-12-11 13:00:00,41.93,41.96,41.93,41.96,22600.0,29.8156,29.8369,29.8156,29.8369,22600.0
2012-12-11 13:05:00,41.95,41.96,41.93,41.93,27000.0,29.8298,29.8369,29.8156,29.8156,27000.0
2012-12-11 13:10:00,41.94,41.95,41.93,41.95,8800.0,29.8227,29.8298,29.8156,29.8298,8800.0
2012-12-11 13:15:00,41.95,41.98,41.94,41.96,19500.0,29.8298,29.8512,29.8227,29.8369,19500.0
2012-12-11 13:20:00,41.97,41.97,41.95,41.96,22700.0,29.844,29.844,29.8298,29.8369,22700.0
2012-12-11 13:25:00,41.96,41.96,41.95,41.95,9500.0,29.8369,29.8369,29.8298,29.8298,9500.0
2012-12-11 13:30:00,41.96,41.96,41.95,41.96,3500.0,29.8369,29.8369,29.8298,29.8369,3500.0
2012-12-11 13:35:00,41.95,41.96,41.94,41.94,23200.0,29.8298,29.8369,29.8227,29.8227,23200.0
2012-12-11 13:40:00,41.93,41.93,41.92,41.92,9200.0,29.8156,29.8156,29.8085,29.8085,9200.0
2012-12-11 13:45:00,41.92,41.94,41.92,41.93,9500.0,29.8085,29.8227,29.8085,29.8156,9500.0
2012-12-11 13:50:00,41.93,41.93,41.91,41.92,10100.0,29.8156,29.8156,29.8014,29.8085,10100.0
2012-12-11 13:55:00,41.91,41.91,41.87,41.88,11700.0,29.8014,29.8014,29.7729,29.78,11700.0
2012-12-11 14:00:00,41.87,41.88,41.86,41.88,8300.0,29.7729,29.78,29.7658,29.78,8300.0
2012-12-11 14:05:00,41.89,41.89,41.86,41.86,11100.0,29.7872,29.7872,29.7658,29.7658,11100.0
2012-12-11 14:10:00,41.86,41.87,41.85,41.87,19600.0,29.7658,29.7729,29.7587,29.7729,19600.0
2012-12-11 14:15:00,41.87,41.87,41.84,41.84,5400.0,29.7729,29.7729,29.7516,29.7516,5400.0
2012-12-11 14:20:00,41.84,41.87,41.84,41.85,20200.0,29.7516,29.7729,29.7516,29.7587,20200.0
2012-12-11 14:25:00,41.85,41.88,41.84,41.87,34900.0,29.7587,29.78,29.7516,29.7729,34900.0
2012-12-11 14:30:00,41.87,41.89,41.85,41.86,25000.0,29.7729,29.7872,29.7587,29.7658,25000.0
2012-12-11 14:35:00,41.85,41.89,41.83,41.87,53800.0,29.7587,29.7872,29.7445,29.7729,53800.0
2012-12-11 14:40:00,41.87,41.88,41.85,41.85,16900.0,29.7729,29.78,29.7587,29.7587,16900.0
2012-12-11 14:45:00,41.86,41.88,41.84,41.84,16000.0,29.7658,29.78,29.7516,29.7516,16000.0
2012-12-11 14:50:00,41.85,41.89,41.85,41.85,18300.0,29.7587,29.7872,29.7587,29.7587,18300.0
2012-12-11 14:55:00,41.86,41.88,41.84,41.88,14000.0,29.7658,29.78,29.7516,29.78,14000.0
2012-12-11 15:00:00,41.87,41.88,41.86,41.86,37300.0,29.7729,29.78,29.7658,29.7658,37300.0
2012-12-11 15:05:00,41.86,41.89,41.85,41.88,46200.0,29.7658,29.7872,29.7587,29.78,46200.0
2012-12-11 15:10:00,41.88,41.88,41.86,41.86,15600.0,29.78,29.78,29.7658,29.7658,15600.0
2012-12-11 15:15:00,41.86,41.87,41.85,41.86,31700.0,29.7658,29.7729,29.7587,29.7658,31700.0
2012-12-11 15:20:00,41.86,41.92,41.86,41.92,60800.0,29.7658,29.8085,29.7658,29.8085,60800.0
2012-12-11 15:25:00,41.91,41.93,41.89,41.93,28900.0,29.8014,29.8156,29.7872,29.8156,28900.0
2012-12-11 15:30:00,41.93,41.95,41.92,41.93,33100.0,29.8156,29.8298,29.8085,29.8156,33100.0
2012-12-11 15:35:00,41.94,41.95,41.91,41.94,48200.0,29.8227,29.8298,29.8014,29.8227,48200.0
2012-12-11 15:40:00,41.94,41.98,41.94,41.97,50200.0,29.8227,29.8512,29.8227,29.844,50200.0
2012-12-11 15:45:00,41.97,41.98,41.95,41.95,66100.0,29.844,29.8512,29.8298,29.8298,66100.0
2012-12-11 15:50:00,41.95,42.0,41.94,41.99,129700.0,29.8298,29.8654,29.8227,29.8583,129700.0
2012-12-11 15:55:00,41.99,42.0,41.97,41.99,216300.0,29.8583,29.8654,29.844,29.8583,216300.0
2012-12-12 09:30:00,42.0,42.01,41.9,41.93,42900.0,29.8654,29.8725,29.7943,29.8156,42900.0
2012-12-12 09:35:00,41.92,42.0,41.9,41.99,16500.0,29.8085,29.8654,29.7943,29.8583,16500.0
2012-12-12 09:40:00,41.99,42.04,41.95,41.95,27200.0,29.8583,29.8938,29.8298,29.8298,27200.0
2012-12-12 09:45:00,41.96,42.0,41.95,41.98,19100.0,29.8369,29.8654,29.8298,29.8512,19100.0
2012-12-12 09:50:00,41.97,42.03,41.97,42.02,13700.0,29.844,29.8867,29.844,29.8796,13700.0
2012-12-12 09:55:00,42.03,42.08,42.03,42.04,35400.0,29.8867,29.9223,29.8867,29.8938,35400.0
2012-12-12 10:00:00,42.04,42.06,42.02,42.05,75900.0,29.8938,29.908,29.8796,29.9009,75900.0
2012-12-12 10:05:00,42.05,42.05,41.97,41.98,37900.0,29.9009,29.9009,29.844,29.8512,37900.0
2012-12-12 10:10:00,41.98,41.99,41.97,41.98,47000.0,29.8512,29.8583,29.844,29.8512,47000.0
2012-12-12 10:15:00,41.98,42.03,41.98,42.03,24900.0,29.8512,29.8867,29.8512,29.8867,24900.0
2012-12-12 10:20:00,42.02,42.07,42.02,42.07,16900.0,29.8796,29.9151,29.8796,29.9151,16900.0
2012-12-12 10:25:00,42.06,42.1,42.06,42.1,24100.0,29.908,29.9365,29.908,29.9365,24100.0
2012-12-12 10:30:00,42.1,42.11,42.09,42.11,26000.0,29.9365,29.9436,29.9294,29.9436,26000.0
2012-12-12 10:35:00,42.1,42.11,42.1,42.11,7900.0,29.9365,29.9436,29.9365,29.9436,7900.0
2012-12-12 10:40:00,42.11,42.13,42.1,42.12,23500.0,29.9436,29.9578,29.9365,29.9507,23500.0
2012-12-12 10:45:00,42.13,42.13,42.12,42.13,5500.0,29.9578,29.9578,29.9507,29.9578,5500.0
2012-12-12 10:50:00,42.13,42.13,42.12,42.13,14300.0,29.9578,29.9578,29.9507,29.9578,14300.0
2012-12-12 10:55:00,42.13,42.13,42.12,42.13,10900.0,29.9578,29.9578,29.9507,29.9578,10900.0
2012-12-12 11:00:00,42.13,42.17,42.13,42.15,59500.0,29.9578,29.9863,29.9578,29.972,59500.0
2012-12-12 11:05:00,42.15,42.16,42.14,42.14,14000.0,29.972,29.9791,29.9649,29.9649,14000.0
2012-12-12 11:10:00,42.14,42.16,42.14,42.16,19700.0,29.9649,29.9791,29.9649,29.9791,19700.0
2012-12-12 11:15:00,42.15,42.18,42.15,42.17,20500.0,29.972,29.9934,29.972,29.9863,20500.0
2012-12-12 11:20:00,42.18,42.18,42.16,42.16,19000.0,29.9934,29.9934,29.9791,29.9791,19000.0
2012-12-12 11:25:00,42.16,42.18,42.16,42.18,11100.0,29.9791,29.9934,29.9791,29.9934,11100.0
2012-12-12 11:30:00,42.17,42.18,42.17,42.18,30700.0,29.9863,29.9934,29.9863,29.9934,30700.0
2012-12-12 11:35:00,42.17,42.2,42.17,42.18,41900.0,29.9863,30.0076,29.9863,29.9934,41900.0
2012-12-12 11:40:00,42.18,42.19,42.16,42.17,25300.0,29.9934,30.0005,29.9791,29.9863,25300.0
2012-12-12 11:45:00,42.16,42.16,42.16,42.16,9100.0,29.9791,29.9791,29.9791,29.9791,9100.0
2012-12-12 11:50:00,42.16,42.19,42.16,42.19,28800.0,29.9791,30.0005,29.9791,30.0005,28800.0
2012-12-12 11:55:00,42.19,42.2,42.19,42.19,24400.0,30.0005,30.0076,30.0005,30.0005,24400.0
2012-12-12 12:00:00,42.19,42.2,42.18,42.2,17600.0,30.0005,30.0076,29.9934,30.0076,17600.0
2012-12-12 12:05:00,42.2,42.2,42.17,42.19,27000.0,30.0076,30.0076,29.9863,30.0005,27000.0
2012-12-12 12:10:00,42.19,42.19,42.18,42.18,10200.0,30.0005,30.0005,29.9934,29.9934,10200.0
2012-12-12 12:15:00,42.19,42.19,42.16,42.17,25800.0,30.0005,30.0005,29.9791,29.9863,25800.0
2012-12-12 12:20:00,42.16,42.16,42.14,42.14,9600.0,29.9791,29.9791,29.9649,29.9649,9600.0
2012-12-12 12:25:00,42.14,42.17,42.13,42.16,15400.0,29.9649,29.9863,29.9578,29.9791,15400.0
2012-12-12 12:30:00,42.16,42.27,42.12,42.19,23700.0,29.9791,30.0574,29.9507,30.0005,23700.0
2012-12-12 12:35:00,42.22,42.27,42.18,42.26,14900.0,30.0218,30.0574,29.9934,30.0503,14900.0
2012-12-12 12:40:00,42.26,42.26,42.23,42.24,24200.0,30.0503,30.0503,30.0289,30.036,24200.0
2012-12-12 12:45:00,42.24,42.29,42.24,42.27,21700.0,30.036,30.0716,30.036,30.0574,21700.0
2012-12-12 12:50:00,42.28,42.32,42.28,42.3,18000.0,30.0645,30.0929,30.0645,30.0787,18000.0
2012-12-12 12:55:00,42.3,42.33,42.3,42.31,16500.0,30.0787,30.1,30.0787,30.0858,16500.0
2012-12-12 13:00:00,42.3,42.33,42.3,42.32,17300.0,30.0787,30.1,30.0787,30.0929,17300.0
2012-12-12 13:05:00,42.33,42.33,42.32,42.33,18300.0,30.1,30.1,30.0929,30.1,18300.0
2012-12-12 13:10:00,42.33,42.35,42.32,42.35,46900.0,30.1,30.1143,30.0929,30.1143,46900.0
2012-12-12 13:15:00,42.34,42.35,42.33,42.34,20000.0,30.1071,30.1143,30.1,30.1071,20000.0
2012-12-12 13:20:00,42.34,42.38,42.34,42.38,35400.0,30.1071,30.1356,30.1071,30.1356,35400.0
2012-12-12 13:25:00,42.37,42.38,42.33,42.35,21500.0,30.1285,30.1356,30.1,30.1143,21500.0
2012-12-12 13:30:00,42.34,42.36,42.32,42.34,53000.0,30.1071,30.1214,30.0929,30.1071,53000.0
2012-12-12 13:35:00,42.34,42.35,42.28,42.28,53200.0,30.1071,30.1143,30.0645,30.0645,53200.0
2012-12-12 13:40:00,42.28,42.3,42.25,42.26,34200.0,30.0645,30.0787,30.0431,30.0503,34200.0
2012-12-12 13:45:00,42.26,42.26,42.21,42.23,19200.0,30.0503,30.0503,30.0147,30.0289,19200.0
2012-12-12 13:50:00,42.23,42.23,42.18,42.21,26000.0,30.0289,30.0289,29.9934,30.0147,26000.0
2012-12-12 13:55:00,42.21,42.22,42.18,42.18,16700.0,30.0147,30.0218,29.9934,29.9934,16700.0
2012-12-12 14:00:00,42.18,42.2,42.17,42.17,17400.0,29.9934,30.0076,29.9863,29.9863,17400.0
2012-12-12 14:05:00,42.18,42.2,42.16,42.18,23300.0,29.9934,30.0076,29.9791,29.9934,23300.0
2012-12-12 14:10:00,42.18,42.18,42.16,42.18,13900.0,29.9934,29.9934,29.9791,29.9934,13900.0
2012-12-12 14:15:00,42.18,42.19,42.16,42.18,26700.0,29.9934,30.0005,29.9791,29.9934,26700.0
2012-12-12 14:20:00,42.18,42.19,42.14,42.15,41200.0,29.9934,30.0005,29.9649,29.972,41200.0
2012-12-12 14:25:00,42.15,42.16,42.13,42.15,30700.0,29.972,29.9791,29.9578,29.972,30700.0
2012-12-12 14:30:00,42.14,42.15,42.12,42.15,27900.0,29.9649,29.972,29.9507,29.972,27900.0
2012-12-12 14:35:00,42.14,42.15,42.09,42.09,42900.0,29.9649,29.972,29.9294,29.9294,42900.0
2012-12-12 14:40:00,42.09,42.11,42.08,42.09,24200.0,29.9294,29.9436,29.9223,29.9294,24200.0
2012-12-12 14:45:00,42.1,42.15,42.09,42.15,61300.0,29.9365,29.972,29.9294,29.972,61300.0
2012-12-12 14:50:00,42.14,42.15,42.13,42.15,21600.0,29.9649,29.972,29.9578,29.972,21600.0
2012-12-12 14:55:00,42.15,42.16,42.14,42.15,31900.0,29.972,29.9791,29.9649,29.972,31900.0
2012-12-12 15:00:00,42.16,42.16,42.09,42.09,38500.0,29.9791,29.9791,29.9294,29.9294,38500.0
2012-12-12 15:05:00,42.1,42.11,42.09,42.09,27000.0,29.9365,29.9436,29.9294,29.9294,27000.0
2012-12-12 15:10:00,42.09,42.09,42.06,42.06,27500.0,29.9294,29.9294,29.908,29.908,27500.0
2012-12-12 15:15:00,42.06,42.07,42.05,42.05,16700.0,29.908,29.9151,29.9009,29.9009,16700.0
2012-12-12 15:20:00,42.06,42.06,42.03,42.05,28200.0,29.908,29.908,29.8867,29.9009,28200.0
2012-12-12 15:25:00,42.04,42.05,42.0,42.02,49900.0,29.8938,29.9009,29.8654,29.8796,49900.0
2012-12-12 15:30:00,42.02,42.03,42.0,42.01,60500.0,29.8796,29.8867,29.8654,29.8725,60500.0
2012-12-12 15:35:00,42.0,42.0,41.97,41.98,61000.0,29.8654,29.8654,29.844,29.8512,61000.0
2012-12-12 15:40:00,41.97,41.98,41.91,41.91,61300.0,29.844,29.8512,29.8014,29.8014,61300.0
2012-12-12 15:45:00,41.91,41.91,41.85,41.88,87600.0,29.8014,29.8014,29.7587,29.78,87600.0
2012-12-12 15:50:00,41.88,41.92,41.87,41.89,76000.0,29.78,29.8085,29.7729,29.7872,76000.0
2012-12-12 15:55:00,41.89,41.89,41.88,41.89,156200.0,29.7872,29.7872,29.78,29.7872,156200.0
2012-12-13 09:30:00,41.86,41.94,41.8,41.92,26000.0,29.7658,29.8227,29.7232,29.8085,26000.0
2012-12-13 09:35:00,41.97,42.01,41.9,41.92,18600.0,29.844,29.8725,29.7943,29.8085,18600.0
2012-12-13 09:40:00,41.96,41.98,41.88,41.89,8700.0,29.8369,29.8512,29.78,29.7872,8700.0
2012-12-13 09:45:00,41.88,41.89,41.84,41.87,36400.0,29.78,29.7872,29.7516,29.7729,36400.0
2012-12-13 09:50:00,41.88,41.91,41.88,41.88,8800.0,29.78,29.8014,29.78,29.78,8800.0
2012-12-13 09:55:00,41.87,41.93,41.87,41.91,15800.0,29.7729,29.8156,29.7729,29.8014,15800.0
2012-12-13 10:00:00,41.92,41.94,41.91,41.93,12800.0,29.8085,29.8227,29.8014,29.8156,12800.0
2012-12-13 10:05:00,41.93,41.93,41.88,41.9,19600.0,29.8156,29.8156,29.78,29.7943,19600.0
2012-12-13 10:10:00,41.91,41.93,41.89,41.91,23700.0,29.8014,29.8156,29.7872,29.8014,23700.0
2012-12-13 10:15:00,41.91,41.95,41.91,41.93,9700.0,29.8014,29.8298,29.8014,29.8156,9700.0
2012-12-13 10:20:00,41.94,41.95,41.9,41.92,27900.0,29.8227,29.8298,29.7943,29.8085,27900.0
2012-12-13 10:25:00,41.93,41.96,41.9,41.94,44200.0,29.8156,29.8369,29.7943,29.8227,44200.0
2012-12-13 10:30:00,41.95,41.98,41.95,41.96,8800.0,29.8298,29.8512,29.8298,29.8369,8800.0
2012-12-13 10:35:00,41.96,41.97,41.93,41.93,21600.0,29.8369,29.844,29.8156,29.8156,21600.0
2012-12-13 10:40:00,41.93,41.94,41.91,41.93,45000.0,29.8156,29.8227,29.8014,29.8156,45000.0
2012-12-13 10:45:00,41.93,41.94,41.91,41.93,29300.0,29.8156,29.8227,29.8014,29.8156,29300.0
2012-12-13 10:50:00,41.94,41.95,41.92,41.93,25400.0,29.8227,29.8298,29.8085,29.8156,25400.0
2012-12-13 10:55:00,41.92,41.94,41.91,41.92,37400.0,29.8085,29.8227,29.8014,29.8085,37400.0
2012-12-13 11:00:00,41.93,41.94,41.92,41.92,22200.0,29.8156,29.8227,29.8085,29.8085,22200.0
2012-12-13 11:05:00,41.92,41.93,41.91,41.91,54700.0,29.8085,29.8156,29.8014,29.8014,54700.0
2012-12-13 11:10:00,41.91,41.92,41.85,41.85,31200.0,29.8014,29.8085,29.7587,29.7587,31200.0
2012-12-13 11:15:00,41.86,41.9,41.83,41.89,20900.0,29.7658,29.7943,29.7445,29.7872,20900.0
2012-12-13 11:20:00,41.89,41.9,41.76,41.81,88800.0,29.7872,29.7943,29.6947,29.7303,88800.0
2012-12-13 11:25:00,41.82,41.85,41.8,41.85,20900.0,29.7374,29.7587,29.7232,29.7587,20900.0
2012-12-13 11:30:00,41.85,41.89,41.85,41.89,7500.0,29.7587,29.7872,29.7587,29.7872,7500.0
2012-12-13 11:35:00,41.89,41.92,41.88,41.89,15100.0,29.7872,29.8085,29.78,29.7872,15100.0
2012-12-13 11:40:00,41.89,41.91,41.88,41.89,12600.0,29.7872,29.8014,29.78,29.7872,12600.0
2012-12-13 11:45:00,41.89,41.9,41.88,41.88,12300.0,29.7872,29.7943,29.78,29.78,12300.0
2012-12-13 11:50:00,41.87,41.89,41.85,41.89,8300.0,29.7729,29.7872,29.7587,29.7872,8300.0
2012-12-13 11:55:00,41.89,41.91,41.89,41.91,4800.0,29.7872,29.8014,29.7872,29.8014,4800.0
2012-12-13 12:00:00,41.91,41.92,41.88,41.88,14100.0,29.8014,29.8085,29.78,29.78,14100.0
2012-12-13 12:05:00,41.89,41.9,41.88,41.9,12700.0,29.7872,29.7943,29.78,29.7943,12700.0
2012-12-13 12:10:00,41.89,41.89,41.84,41.86,14500.0,29.7872,29.7872,29.7516,29.7658,14500.0
2012-12-13 12:15:00,41.86,41.88,41.83,41.84,15600.0,29.7658,29.78,29.7445,29.7516,15600.0
2012-12-13 12:20:00,41.84,41.87,41.83,41.86,9600.0,29.7516,29.7729,29.7445,29.7658,9600.0
2012-12-13 12:25:00,41.86,41.88,41.82,41.82,11100.0,29.7658,29.78,29.7374,29.7374,11100.0
2012-12-13 12:30:00,41.82,41.84,41.81,41.83,11200.0,29.7374,29.7516,29.7303,29.7445,11200.0
2012-12-13 12:35:00,41.83,41.84,41.82,41.83,7500.0,29.7445,29.7516,29.7374,29.7445,7500.0
2012-12-13 12:40:00,41.83,41.83,41.79,41.8,16400.0,29.7445,29.7445,29.716,29.7232,16400.0
2012-12-13 12:45:00,41.8,41.83,41.8,41.8,10700.0,29.7232,29.7445,29.7232,29.7232,10700.0
2012-12-13 12:50:00,41.8,41.84,41.8,41.82,13000.0,29.7232,29.7516,29.7232,29.7374,13000.0
2012-12-13 12:55:00,41.82,41.85,41.82,41.84,9100.0,29.7374,29.7587,29.7374,29.7516,9100.0
2012-12-13 13:00:00,41.84,41.87,41.83,41.84,9300.0,29.7516,29.7729,29.7445,29.7516,9300.0
2012-12-13 13:05:00,41.84,41.85,41.79,41.79,12700.0,29.7516,29.7587,29.716,29.716,12700.0
2012-12-13 13:10:00,41.79,41.79,41.76,41.79,10100.0,29.716,29.716,29.6947,29.716,10100.0
2012-12-13 13:15:00,41.79,41.8,41.77,41.77,7100.0,29.716,29.7232,29.7018,29.7018,7100.0
2012-12-13 13:20:00,41.78,41.8,41.77,41.8,6100.0,29.7089,29.7232,29.7018,29.7232,6100.0
2012-12-13 13:25:00,41.8,41.83,41.8,41.83,11100.0,29.7232,29.7445,29.7232,29.7445,11100.0
2012-12-13 13:30:00,41.83,41.83,41.81,41.82,5200.0,29.7445,29.7445,29.7303,29.7374,5200.0
2012-12-13 13:35:00,41.82,41.82,41.8,41.8,5800.0,29.7374,29.7374,29.7232,29.7232,5800.0
2012-12-13 13:40:00,41.8,41.8,41.77,41.77,7700.0,29.7232,29.7232,29.7018,29.7018,7700.0
2012-12-13 13:45:00,41.78,41.78,41.75,41.76,7900.0,29.7089,29.7089,29.6876,29.6947,7900.0
2012-12-13 13:50:00,41.75,41.77,41.74,41.76,13200.0,29.6876,29.7018,29.6805,29.6947,13200.0
2012-12-13 13:55:00,41.77,41.77,41.75,41.76,9900.0,29.7018,29.7018,29.6876,29.6947,9900.0
2012-12-13 14:00:00,41.76,41.79,41.76,41.76,14100.0,29.6947,29.716,29.6947,29.6947,14100.0
2012-12-13 14:05:00,41.77,41.77,41.75,41.75,19600.0,29.7018,29.7018,29.6876,29.6876,19600.0
2012-12-13 14:10:00,41.75,41.76,41.73,41.74,16700.0,29.6876,29.6947,29.6734,29.6805,16700.0
2012-12-13 14:15:00,41.74,41.78,41.74,41.77,15100.0,29.6805,29.7089,29.6805,29.7018,15100.0
2012-12-13 14:20:00,41.78,41.81,41.77,41.8,9800.0,29.7089,29.7303,29.7018,29.7232,9800.0
2012-12-13 14:25:00,41.8,41.85,41.79,41.84,13100.0,29.7232,29.7587,29.716,29.7516,13100.0
2012-12-13 14:30:00,41.84,41.88,41.83,41.88,15700.0,29.7516,29.78,29.7445,29.78,15700.0
2012-12-13 14:35:00,41.88,41.88,41.85,41.86,16500.0,29.78,29.78,29.7587,29.7658,16500.0
2012-12-13 14:40:00,41.86,41.88,41.84,41.88,17600.0,29.7658,29.78,29.7516,29.78,17600.0
2012-12-13 14:45:00,41.88,41.9,41.87,41.9,11500.0,29.78,29.7943,29.7729,29.7943,11500.0
2012-12-13 14:50:00,41.9,41.91,41.88,41.89,17800.0,29.7943,29.8014,29.78,29.7872,17800.0
2012-12-13 14:55:00,41.89,41.9,41.88,41.9,10400.0,29.7872,29.7943,29.78,29.7943,10400.0
2012-12-13 15:00:00,41.9,41.9,41.87,41.89,12100.0,29.7943,29.7943,29.7729,29.7872,12100.0
2012-12-13 15:05:00,41.89,41.89,41.8,41.82,40200.0,29.7872,29.7872,29.7232,29.7374,40200.0
2012-12-13 15:10:00,41.81,41.82,41.78,41.8,18600.0,29.7303,29.7374,29.7089,29.7232,18600.0
2012-12-13 15:15:00,41.79,41.81,41.79,41.8,15700.0,29.716,29.7303,29.716,29.7232,15700.0
2012-12-13 15:20:00,41.81,41.83,41.8,41.83,11000.0,29.7303,29.7445,29.7232,29.7445,11000.0
2012-12-13 15:25:00,41.82,41.83,41.82,41.83,11900.0,29.7374,29.7445,29.7374,29.7445,11900.0
2012-12-13 15:30:00,41.84,41.87,41.83,41.84,30800.0,29.7516,29.7729,29.7445,29.7516,30800.0
2012-12-13 15:35:00,41.85,41.93,41.84,41.92,29600.0,29.7587,29.8156,29.7516,29.8085,29600.0
2012-12-13 15:40:00,41.91,41.97,41.91,41.93,31700.0,29.8014,29.844,29.8014,29.8156,31700.0
2012-12-13 15:45:00,41.93,41.93,41.9,41.91,29700.0,29.8156,29.8156,29.7943,29.8014,29700.0
2012-12-13 15:50:00,41.91,41.94,41.91,41.93,34000.0,29.8014,29.8227,29.8014,29.8156,34000.0
2012-12-13 15:55:00,41.93,41.94,41.91,41.92,139200.0,29.8156,29.8227,29.8014,29.8085,139200.0
2012-12-14 09:30:00,41.83,41.99,41.83,41.99,28200.0,29.7445,29.8583,29.7445,29.8583,28200.0
2012-12-14 09:35:00,42.0,42.0,41.9,42.0,28700.0,29.8654,29.8654,29.7943,29.8654,28700.0
2012-12-14 09:40:00,41.99,42.08,41.98,42.06,51400.0,29.8583,29.9223,29.8512,29.908,51400.0
2012-12-14 09:45:00,42.07,42.07,42.0,42.05,13800.0,29.9151,29.9151,29.8654,29.9009,13800.0
2012-12-14 09:50:00,42.05,42.08,42.02,42.08,24500.0,29.9009,29.9223,29.8796,29.9223,24500.0
2012-12-14 09:55:00,42.09,42.1,42.05,42.05,18200.0,29.9294,29.9365,29.9009,29.9009,18200.0
2012-12-14 10:00:00,42.06,42.1,42.04,42.1,24500.0,29.908,29.9365,29.8938,29.9365,24500.0
2012-12-14 10:05:00,42.1,42.11,42.09,42.11,12300.0,29.9365,29.9436,29.9294,29.9436,12300.0
2012-12-14 10:10:00,42.11,42.14,42.07,42.11,36600.0,29.9436,29.9649,29.9151,29.9436,36600.0
2012-12-14 10:15:00,42.11,42.11,42.07,42.08,16700.0,29.9436,29.9436,29.9151,29.9223,16700.0
2012-12-14 10:20:00,42.09,42.09,42.04,42.07,34700.0,29.9294,29.9294,29.8938,29.9151,34700.0
2012-12-14 10:25:00,42.06,42.13,42.05,42.09,73400.0,29.908,29.9578,29.9009,29.9294,73400.0
2012-12-14 10:30:00,42.09,42.17,42.09,42.16,32600.0,29.9294,29.9863,29.9294,29.9791,32600.0
2012-12-14 10:35:00,42.16,42.21,42.16,42.21,22800.0,29.9791,30.0147,29.9791,30.0147,22800.0
2012-12-14 10:40:00,42.21,42.21,42.18,42.18,27800.0,30.0147,30.0147,29.9934,29.9934,27800.0
2012-12-14 10:45:00,42.19,42.23,42.19,42.22,20200.0,30.0005,30.0289,30.0005,30.0218,20200.0
2012-12-14 10:50:00,42.22,42.24,42.18,42.18,34300.0,30.0218,30.036,29.9934,29.9934,34300.0
2012-12-14 10:55:00,42.19,42.23,42.19,42.2,32500.0,30.0005,30.0289,30.0005,30.0076,32500.0
2012-12-14 11:00:00,42.19,42.19,42.16,42.16,8700.0,30.0005,30.0005,29.9791,29.9791,8700.0
2012-12-14 11:05:00,42.16,42.22,42.16,42.2,24000.0,29.9791,30.0218,29.9791,30.0076,24000.0
2012-12-14 11:10:00,42.21,42.23,42.19,42.21,16900.0,30.0147,30.0289,30.0005,30.0147,16900.0
2012-12-14 11:15:00,42.21,42.21,42.2,42.2,9400.0,30.0147,30.0147,30.0076,30.0076,9400.0
2012-12-14 11:20:00,42.2,42.24,42.2,42.23,22100.0,30.0076,30.036,30.0076,30.0289,22100.0
2012-12-14 11:25:00,42.25,42.27,42.24,42.27,23000.0,30.0431,30.0574,30.036,30.0574,23000.0
2012-12-14 11:30:00,42.26,42.29,42.26,42.27,33100.0,30.0503,30.0716,30.0503,30.0574,33100.0
2012-12-14 11:35:00,42.27,42.28,42.21,42.25,52800.0,30.0574,30.0645,30.0147,30.0431,52800.0
2012-12-14 11:40:00,42.25,42.28,42.25,42.28,12800.0,30.0431,30.0645,30.0431,30.0645,12800.0
2012-12-14 11:45:00,42.28,42.32,42.28,42.31,45100.0,30.0645,30.0929,30.0645,30.0858,45100.0
2012-12-14 11:50:00,42.31,42.32,42.3,42.3,10800.0,30.0858,30.0929,30.0787,30.0787,10800.0
2012-12-14 11:55:00,42.31,42.34,42.3,42.33,20800.0,30.0858,30.1071,30.0787,30.1,20800.0
2012-12-14 12:00:00,42.33,42.34,42.32,42.34,18700.0,30.1,30.1071,30.0929,30.1071,18700.0
2012-12-14 12:05:00,42.34,42.35,42.33,42.34,12200.0,30.1071,30.1143,30.1,30.1071,12200.0
2012-12-14 12:10:00,42.34,42.36,42.34,42.36,20400.0,30.1071,30.1214,30.1071,30.1214,20400.0
2012-12-14 12:15:00,42.36,42.36,42.33,42.35,31600.0,30.1214,30.1214,30.1,30.1143,31600.0
2012-12-14 12:20:00,42.34,42.35,42.32,42.32,20200.0,30.1071,30.1143,30.0929,30.0929,20200.0
2012-12-14 12:25:00,42.32,42.36,42.32,42.35,26400.0,30.0929,30.1214,30.0929,30.1143,26400.0
2012-12-14 12:30:00,42.36,42.37,42.33,42.35,13900.0,30.1214,30.1285,30.1,30.1143,13900.0
2012-12-14 12:35:00,42.35,42.35,42.34,42.34,11700.0,30.1143,30.1143,30.1071,30.1071,11700.0
2012-12-14 12:40:00,42.34,42.35,42.34,42.34,35200.0,30.1071,30.1143,30.1071,30.1071,35200.0
2012-12-14 12:45:00,42.35,42.35,42.3,42.3,20700.0,30.1143,30.1143,30.0787,30.0787,20700.0
2012-12-14 12:50:00,42.3,42.33,42.3,42.33,14600.0,30.0787,30.1,30.0787,30.1,14600.0
2012-12-14 12:55:00,42.32,42.33,42.32,42.33,9600.0,30.0929,30.1,30.0929,30.1,9600.0
2012-12-14 13:00:00,42.33,42.35,42.32,42.35,23000.0,30.1,30.1143,30.0929,30.1143,23000.0
2012-12-14 13:05:00,42.35,42.36,42.35,42.36,3600.0,30.1143,30.1214,30.1143,30.1214,3600.0
2012-12-14 13:10:00,42.36,42.36,42.34,42.35,18900.0,30.1214,30.1214,30.1071,30.1143,18900.0
2012-12-14 13:15:00,42.35,42.35,42.33,42.34,19400.0,30.1143,30.1143,30.1,30.1071,19400.0
2012-12-14 13:20:00,42.34,42.36,42.34,42.35,23800.0,30.1071,30.1214,30.1071,30.1143,23800.0
2012-12-14 13:25:00,42.36,42.36,42.35,42.35,11200.0,30.1214,30.1214,30.1143,30.1143,11200.0
2012-12-14 13:30:00,42.35,42.37,42.35,42.35,13500.0,30.1143,30.1285,30.1143,30.1143,13500.0
2012-12-14 13:35:00,42.35,42.37,42.35,42.37,15800.0,30.1143,30.1285,30.1143,30.1285,15800.0
2012-12-14 13:40:00,42.37,42.37,42.36,42.36,4200.0,30.1285,30.1285,30.1214,30.1214,4200.0
2012-12-14 13:45:00,42.36,42.42,42.36,42.4,33500.0,30.1214,30.164,30.1214,30.1498,33500.0
2012-12-14 13:50:00,42.4,42.41,42.39,42.41,11600.0,30.1498,30.1569,30.1427,30.1569,11600.0
2012-12-14 13:55:00,42.41,42.41,42.4,42.4,25300.0,30.1569,30.1569,30.1498,30.1498,25300.0
2012-12-14 14:00:00,42.4,42.41,42.4,42.4,20400.0,30.1498,30.1569,30.1498,30.1498,20400.0
2012-12-14 14:05:00,42.4,42.41,42.4,42.4,12300.0,30.1498,30.1569,30.1498,30.1498,12300.0
2012-12-14 14:10:00,42.41,42.42,42.4,42.42,27400.0,30.1569,30.164,30.1498,30.164,27400.0
2012-12-14 14:15:00,42.41,42.42,42.38,42.4,61000.0,30.1569,30.164,30.1356,30.1498,61000.0
2012-12-14 14:20:00,42.39,42.4,42.39,42.39,22400.0,30.1427,30.1498,30.1427,30.1427,22400.0
2012-12-14 14:25:00,42.4,42.4,42.35,42.35,24000.0,30.1498,30.1498,30.1143,30.1143,24000.0
2012-12-14 14:30:00,42.35,42.36,42.33,42.34,32200.0,30.1143,30.1214,30.1,30.1071,32200.0
2012-12-14 14:35:00,42.33,42.34,42.3,42.32,29600.0,30.1,30.1071,30.0787,30.0929,29600.0
2012-12-14 14:40:00,42.32,42.32,42.31,42.32,25300.0,30.0929,30.0929,30.0858,30.0929,25300.0
2012-12-14 14:45:00,42.32,42.33,42.31,42.33,30900.0,30.0929,30.1,30.0858,30.1,30900.0
2012-12-14 14:50:00,42.32,42.34,42.32,42.34,18200.0,30.0929,30.1071,30.0929,30.1071,18200.0
2012-12-14 14:55:00,42.34,42.34,42.33,42.33,22800.0,30.1071,30.1071,30.1,30.1,22800.0
2012-12-14 15:00:00,42.33,42.34,42.33,42.33,26400.0,30.1,30.1071,30.1,30.1,26400.0
2012-12-14 15:05:00,42.34,42.34,42.32,42.32,28400.0,30.1071,30.1071,30.0929,30.0929,28400.0
2012-12-14 15:10:00,42.33,42.33,42.32,42.32,35900.0,30.1,30.1,30.0929,30.0929,35900.0
2012-12-14 15:15:00,42.33,42.33,42.3,42.31,17100.0,30.1,30.1,30.0787,30.0858,17100.0
2012-12-14 15:20:00,42.31,42.31,42.3,42.31,20900.0,30.0858,30.0858,30.0787,30.0858,20900.0
2012-12-14 15:25:00,42.3,42.31,42.29,42.31,44700.0,30.0787,30.0858,30.0716,30.0858,44700.0
2012-12-14 15:30:00,42.31,42.36,42.3,42.34,57400.0,30.0858,30.1214,30.0787,30.1071,57400.0
2012-12-14 15:35:00,42.35,42.37,42.34,42.34,52300.0,30.1143,30.1285,30.1071,30.1071,52300.0
2012-12-14 15:40:00,42.34,42.36,42.34,42.36,47600.0,30.1071,30.1214,30.1071,30.1214,47600.0
2012-12-14 15:45:00,42.35,42.36,42.33,42.36,89800.0,30.1143,30.1214,30.1,30.1214,89800.0
2012-12-14 15:50:00,42.35,42.36,42.32,42.33,107200.0,30.1143,30.1214,30.0929,30.1,107200.0
2012-12-14 15:55:00,42.33,42.33,42.32,42.33,188300.0,30.1,30.1,30.0929,30.1,188300.0
2012-12-17 09:30:00,41.8,42.44,41.8,42.4,59100.0,29.7232,30.1782,29.7232,30.1498,59100.0
2012-12-17 09:35:00,42.35,42.38,42.26,42.26,17000.0,30.1143,30.1356,30.0503,30.0503,17000.0
2012-12-17 09:40:00,42.26,42.29,42.2,42.26,17600.0,30.0503,30.0716,30.0076,30.0503,17600.0
2012-12-17 09:45:00,42.25,42.27,42.21,42.21,14400.0,30.0431,30.0574,30.0147,30.0147,14400.0
2012-12-17 09:50:00,42.21,42.35,42.21,42.33,20400.0,30.0147,30.1143,30.0147,30.1,20400.0
2012-12-17 09:55:00,42.34,42.39,42.34,42.34,18200.0,30.1071,30.1427,30.1071,30.1071,18200.0
2012-12-17 10:00:00,42.35,42.4,42.35,42.39,11900.0,30.1143,30.1498,30.1143,30.1427,11900.0
2012-12-17 10:05:00,42.4,42.42,42.38,42.42,12500.0,30.1498,30.164,30.1356,30.164,12500.0
2012-12-17 10:10:00,42.42,42.43,42.4,42.43,23600.0,30.164,30.1711,30.1498,30.1711,23600.0
2012-12-17 10:15:00,42.42,42.43,42.38,42.38,15300.0,30.164,30.1711,30.1356,30.1356,15300.0
2012-12-17 10:20:00,42.37,42.43,42.36,42.41,26100.0,30.1285,30.1711,30.1214,30.1569,26100.0
2012-12-17 10:25:00,42.4,42.4,42.3,42.33,67800.0,30.1498,30.1498,30.0787,30.1,67800.0
2012-12-17 10:30:00,42.33,42.37,42.32,42.34,42700.0,30.1,30.1285,30.0929,30.1071,42700.0
2012-12-17 10:35:00,42.35,42.36,42.3,42.3,26000.0,30.1143,30.1214,30.0787,30.0787,26000.0
2012-12-17 10:40:00,42.3,42.3,42.22,42.22,11100.0,30.0787,30.0787,30.0218,30.0218,11100.0
2012-12-17 10:45:00,42.22,42.23,42.21,42.21,6900.0,30.0218,30.0289,30.0147,30.0147,6900.0
2012-12-17 10:50:00,42.22,42.23,42.18,42.19,19800.0,30.0218,30.0289,29.9934,30.0005,19800.0
2012-12-17 10:55:00,42.19,42.22,42.19,42.2,8600.0,30.0005,30.0218,30.0005,30.0076,8600.0
2012-12-17 11:00:00,42.2,42.21,42.17,42.2,7400.0,30.0076,30.0147,29.9863,30.0076,7400.0
2012-12-17 11:05:00,42.19,42.26,42.19,42.22,42800.0,30.0005,30.0503,30.0005,30.0218,42800.0
2012-12-17 11:10:00,42.23,42.24,42.2,42.22,25700.0,30.0289,30.036,30.0076,30.0218,25700.0
2012-12-17 11:15:00,42.23,42.24,42.21,42.24,10100.0,30.0289,30.036,30.0147,30.036,10100.0
2012-12-17 11:20:00,42.24,42.25,42.22,42.23,8800.0,30.036,30.0431,30.0218,30.0289,8800.0
2012-12-17 11:25:00,42.23,42.24,42.2,42.2,19200.0,30.0289,30.036,30.0076,30.0076,19200.0
2012-12-17 11:30:00,42.2,42.25,42.2,42.21,14500.0,30.0076,30.0431,30.0076,30.0147,14500.0
2012-12-17 11:35:00,42.22,42.22,42.18,42.18,11100.0,30.0218,30.0218,29.9934,29.9934,11100.0
2012-12-17 11:40:00,42.18,42.23,42.18,42.22,10800.0,29.9934,30.0289,29.9934,30.0218,10800.0
2012-12-17 11:45:00,42.22,42.23,42.21,42.21,7900.0,30.0218,30.0289,30.0147,30.0147,7900.0
2012-12-17 11:50:00,42.21,42.22,42.18,42.18,12500.0,30.0147,30.0218,29.9934,29.9934,12500.0
2012-12-17 11:55:00,42.17,42.17,42.14,42.17,8900.0,29.9863,29.9863,29.9649,29.9863,8900.0
2012-12-17 12:00:00,42.18,42.2,42.15,42.15,13900.0,29.9934,30.0076,29.972,29.972,13900.0
2012-12-17 12:05:00,42.15,42.2,42.15,42.18,14800.0,29.972,30.0076,29.972,29.9934,14800.0
2012-12-17 12:10:00,42.17,42.18,42.17,42.18,4100.0,29.9863,29.9934,29.9863,29.9934,4100.0
2012-12-17 12:15:00,42.18,42.2,42.18,42.19,4500.0,29.9934,30.0076,29.9934,30.0005,4500.0
2012-12-17 12:20:00,42.18,42.22,42.18,42.2,11300.0,29.9934,30.0218,29.9934,30.0076,11300.0
2012-12-17 12:25:00,42.21,42.21,42.19,42.2,12800.0,30.0147,30.0147,30.0005,30.0076,12800.0
2012-12-17 12:30:00,42.21,42.22,42.21,42.22,7800.0,30.0147,30.0218,30.0147,30.0218,7800.0
2012-12-17 12:35:00,42.22,42.22,42.19,42.2,20300.0,30.0218,30.0218,30.0005,30.0076,20300.0
2012-12-17 12:40:00,42.2,42.21,42.18,42.2,6100.0,30.0076,30.0147,29.9934,30.0076,6100.0
2012-12-17 12:45:00,42.2,42.21,42.18,42.19,9200.0,30.0076,30.0147,29.9934,30.0005,9200.0
2012-12-17 12:50:00,42.2,42.22,42.19,42.21,16300.0,30.0076,30.0218,30.0005,30.0147,16300.0
2012-12-17 12:55:00,42.21,42.21,42.18,42.18,5200.0,30.0147,30.0147,29.9934,29.9934,5200.0
2012-12-17 13:00:00,42.18,42.2,42.18,42.2,7400.0,29.9934,30.0076,29.9934,30.0076,7400.0
2012-12-17 13:05:00,42.2,42.21,42.19,42.21,4700.0,30.0076,30.0147,30.0005,30.0147,4700.0
2012-12-17 13:10:00,42.21,42.21,42.2,42.21,9300.0,30.0147,30.0147,30.0076,30.0147,9300.0
2012-12-17 13:15:00,42.21,42.21,42.17,42.17,23800.0,30.0147,30.0147,29.9863,29.9863,23800.0
2012-12-17 13:20:00,42.16,42.2,42.16,42.18,12900.0,29.9791,30.0076,29.9791,29.9934,12900.0
2012-12-17 13:25:00,42.18,42.22,42.18,42.2,12000.0,29.9934,30.0218,29.9934,30.0076,12000.0
2012-12-17 13:30:00,42.2,42.21,42.19,42.2,8600.0,30.0076,30.0147,30.0005,30.0076,8600.0
2012-12-17 13:35:00,42.2,42.2,42.18,42.19,10800.0,30.0076,30.0076,29.9934,30.0005,10800.0
2012-12-17 13:40:00,42.19,42.21,42.17,42.18,13400.0,30.0005,30.0147,29.9863,29.9934,13400.0
2012-12-17 13:45:00,42.18,42.19,42.16,42.17,9800.0,29.9934,30.0005,29.9791,29.9863,9800.0
2012-12-17 13:50:00,42.18,42.18,42.17,42.18,2600.0,29.9934,29.9934,29.9863,29.9934,2600.0
2012-12-17 13:55:00,42.18,42.18,42.17,42.17,3500.0,29.9934,29.9934,29.9863,29.9863,3500.0
2012-12-17 14:00:00,42.18,42.23,42.17,42.2,32900.0,29.9934,30.0289,29.9863,30.0076,32900.0
2012-12-17 14:05:00,42.19,42.21,42.18,42.19,16800.0,30.0005,30.0147,29.9934,30.0005,16800.0
2012-12-17 14:10:00,42.19,42.19,42.16,42.18,21100.0,30.0005,30.0005,29.9791,29.9934,21100.0
2012-12-17 14:15:00,42.17,42.18,42.17,42.18,4600.0,29.9863,29.9934,29.9863,29.9934,4600.0
2012-12-17 14:20:00,42.18,42.18,42.12,42.15,23200.0,29.9934,29.9934,29.9507,29.972,23200.0
2012-12-17 14:25:00,42.15,42.17,42.14,42.16,11700.0,29.972,29.9863,29.9649,29.9791,11700.0
2012-12-17 14:30:00,42.16,42.2,42.15,42.2,15100.0,29.9791,30.0076,29.972,30.0076,15100.0
2012-12-17 14:35:00,42.2,42.22,42.18,42.22,29600.0,30.0076,30.0218,29.9934,30.0218,29600.0
2012-12-17 14:40:00,42.22,42.24,42.21,42.22,24100.0,30.0218,30.036,30.0147,30.0218,24100.0
2012-12-17 14:45:00,42.21,42.23,42.2,42.21,21200.0,30.0147,30.0289,30.0076,30.0147,21200.0
2012-12-17 14:50:00,42.21,42.22,42.2,42.22,20500.0,30.0147,30.0218,30.0076,30.0218,20500.0
2012-12-17 14:55:00,42.22,42.24,42.21,42.21,11000.0,30.0218,30.036,30.0147,30.0147,11000.0
2012-12-17 15:00:00,42.21,42.23,42.21,42.23,17400.0,30.0147,30.0289,30.0147,30.0289,17400.0
2012-12-17 15:05:00,42.23,42.25,42.22,42.24,21600.0,30.0289,30.0431,30.0218,30.036,21600.0
2012-12-17 15:10:00,42.24,42.24,42.2,42.22,15000.0,30.036,30.036,30.0076,30.0218,15000.0
2012-12-17 15:15:00,42.22,42.22,42.19,42.2,21700.0,30.0218,30.0218,30.0005,30.0076,21700.0
2012-12-17 15:20:00,42.21,42.22,42.19,42.21,18300.0,30.0147,30.0218,30.0005,30.0147,18300.0
2012-12-17 15:25:00,42.21,42.22,42.2,42.21,15600.0,30.0147,30.0218,30.0076,30.0147,15600.0
2012-12-17 15:30:00,42.2,42.21,42.19,42.2,42500.0,30.0076,30.0147,30.0005,30.0076,42500.0
2012-12-17 15:35:00,42.2,42.2,42.18,42.18,28100.0,30.0076,30.0076,29.9934,29.9934,28100.0
2012-12-17 15:40:00,42.18,42.2,42.17,42.19,34800.0,29.9934,30.0076,29.9863,30.0005,34800.0
2012-12-17 15:45:00,42.2,42.23,42.2,42.22,24500.0,30.0076,30.0289,30.0076,30.0218,24500.0
2012-12-17 15:50:00,42.23,42.3,42.22,42.29,43000.0,30.0289,30.0787,30.0218,30.0716,43000.0
2012-12-17 15:55:00,42.29,42.33,42.27,42.32,104100.0,30.0716,30.1,30.0574,30.0929,104100.0
2012-12-18 09:30:00,42.43,42.47,42.16,42.16,41500.0,30.1711,30.1996,29.9791,29.9791,41500.0
2012-12-18 09:35:00,42.16,42.22,42.08,42.1,17100.0,29.9791,30.0218,29.9223,29.9365,17100.0
2012-12-18 09:40:00,42.08,42.1,41.97,41.98,39300.0,29.9223,29.9365,29.844,29.8512,39300.0
2012-12-18 09:45:00,41.98,42.14,41.97,42.14,149200.0,29.8512,29.9649,29.844,29.9649,149200.0
2012-12-18 09:50:00,42.14,42.2,42.12,42.19,50000.0,29.9649,30.0076,29.9507,30.0005,50000.0
2012-12-18 09:55:00,42.19,42.28,42.18,42.28,40600.0,30.0005,30.0645,29.9934,30.0645,40600.0
2012-12-18 10:00:00,42.27,42.37,42.27,42.37,32300.0,30.0574,30.1285,30.0574,30.1285,32300.0
2012-12-18 10:05:00,42.36,42.41,42.36,42.4,56300.0,30.1214,30.1569,30.1214,30.1498,56300.0
2012-12-18 10:10:00,42.4,42.45,42.38,42.45,67400.0,30.1498,30.1854,30.1356,30.1854,67400.0
2012-12-18 10:15:00,42.45,42.49,42.45,42.49,55600.0,30.1854,30.2138,30.1854,30.2138,55600.0
2012-12-18 10:20:00,42.48,42.52,42.47,42.52,46700.0,30.2067,30.2351,30.1996,30.2351,46700.0
2012-12-18 10:25:00,42.52,42.56,42.52,42.54,61900.0,30.2351,30.2636,30.2351,30.2494,61900.0
2012-12-18 10:30:00,42.55,42.59,42.51,42.59,52500.0,30.2565,30.2849,30.228,30.2849,52500.0
2012-12-18 10:35:00,42.59,42.67,42.58,42.67,38800.0,30.2849,30.3418,30.2778,30.3418,38800.0
2012-12-18 10:40:00,42.67,42.69,42.65,42.68,68500.0,30.3418,30.356,30.3276,30.3489,68500.0
2012-12-18 10:45:00,42.68,42.71,42.64,42.71,43200.0,30.3489,30.3702,30.3205,30.3702,43200.0
2012-12-18 10:50:00,42.7,42.74,42.67,42.71,57700.0,30.3631,30.3916,30.3418,30.3702,57700.0
2012-12-18 10:55:00,42.71,42.71,42.63,42.63,24400.0,30.3702,30.3702,30.3134,30.3134,24400.0
2012-12-18 11:00:00,42.63,42.64,42.54,42.54,32300.0,30.3134,30.3205,30.2494,30.2494,32300.0
2012-12-18 11:05:00,42.55,42.6,42.5,42.5,53000.0,30.2565,30.292,30.2209,30.2209,53000.0
2012-12-18 11:10:00,42.51,42.56,42.51,42.56,22500.0,30.228,30.2636,30.228,30.2636,22500.0
2012-12-18 11:15:00,42.56,42.56,42.52,42.55,36800.0,30.2636,30.2636,30.2351,30.2565,36800.0
2012-12-18 11:20:00,42.55,42.55,42.48,42.5,56300.0,30.2565,30.2565,30.2067,30.2209,56300.0
2012-12-18 11:25:00,42.5,42.52,42.48,42.52,9900.0,30.2209,30.2351,30.2067,30.2351,9900.0
2012-12-18 11:30:00,42.52,42.52,42.5,42.51,9700.0,30.2351,30.2351,30.2209,30.228,9700.0
2012-12-18 11:35:00,42.52,42.52,42.5,42.51,14600.0,30.2351,30.2351,30.2209,30.228,14600.0
2012-12-18 11:40:00,42.51,42.51,42.49,42.49,18600.0,30.228,30.228,30.2138,30.2138,18600.0
2012-12-18 11:45:00,42.49,42.5,42.48,42.48,12400.0,30.2138,30.2209,30.2067,30.2067,12400.0
2012-12-18 11:50:00,42.47,42.48,42.43,42.43,23700.0,30.1996,30.2067,30.1711,30.1711,23700.0
2012-12-18 11:55:00,42.43,42.44,42.38,42.43,33300.0,30.1711,30.1782,30.1356,30.1711,33300.0
2012-12-18 12:00:00,42.43,42.5,42.43,42.5,26100.0,30.1711,30.2209,30.1711,30.2209,26100.0
2012-12-18 12:05:00,42.5,42.52,42.5,42.52,22700.0,30.2209,30.2351,30.2209,30.2351,22700.0
2012-12-18 12:10:00,42.51,42.54,42.51,42.52,13100.0,30.228,30.2494,30.228,30.2351,13100.0
2012-12-18 12:15:00,42.53,42.55,42.5,42.52,40000.0,30.2422,30.2565,30.2209,30.2351,40000.0
2012-12-18 12:20:00,42.52,42.57,42.52,42.56,17100.0,30.2351,30.2707,30.2351,30.2636,17100.0
2012-12-18 12:25:00,42.56,42.57,42.51,42.52,21200.0,30.2636,30.2707,30.228,30.2351,21200.0
2012-12-18 12:30:00,42.52,42.52,42.47,42.48,19600.0,30.2351,30.2351,30.1996,30.2067,19600.0
2012-12-18 12:35:00,42.48,42.61,42.46,42.61,47000.0,30.2067,30.2991,30.1925,30.2991,47000.0
2012-12-18 12:40:00,42.61,42.7,42.59,42.7,34000.0,30.2991,30.3631,30.2849,30.3631,34000.0
2012-12-18 12:45:00,42.7,42.73,42.67,42.67,46100.0,30.3631,30.3845,30.3418,30.3418,46100.0
2012-12-18 12:50:00,42.67,42.68,42.59,42.6,20400.0,30.3418,30.3489,30.2849,30.292,20400.0
2012-12-18 12:55:00,42.61,42.64,42.54,42.61,40200.0,30.2991,30.3205,30.2494,30.2991,40200.0
2012-12-18 13:00:00,42.6,42.64,42.59,42.64,48900.0,30.292,30.3205,30.2849,30.3205,48900.0
2012-12-18 13:05:00,42.64,42.64,42.62,42.63,14500.0,30.3205,30.3205,30.3062,30.3134,14500.0
2012-12-18 13:10:00,42.64,42.66,42.59,42.59,30400.0,30.3205,30.3347,30.2849,30.2849,30400.0
2012-12-18 13:15:00,42.58,42.62,42.58,42.61,28600.0,30.2778,30.3062,30.2778,30.2991,28600.0
2012-12-18 13:20:00,42.61,42.61,42.6,42.6,16300.0,30.2991,30.2991,30.292,30.292,16300.0
2012-12-18 13:25:00,42.61,42.61,42.56,42.58,23200.0,30.2991,30.2991,30.2636,30.2778,23200.0
2012-12-18 13:30:00,42.57,42.61,42.55,42.6,21100.0,30.2707,30.2991,30.2565,30.292,21100.0
2012-12-18 13:35:00,42.6,42.62,42.59,42.62,11200.0,30.292,30.3062,30.2849,30.3062,11200.0
2012-12-18 13:40:00,42.61,42.65,42.61,42.64,18300.0,30.2991,30.3276,30.2991,30.3205,18300.0
2012-12-18 13:45:00,42.65,42.65,42.64,42.65,6000.0,30.3276,30.3276,30.3205,30.3276,6000.0
2012-12-18 13:50:00,42.65,42.65,42.61,42.62,22300.0,30.3276,30.3276,30.2991,30.3062,22300.0
2012-12-18 13:55:00,42.61,42.61,42.6,42.6,20500.0,30.2991,30.2991,30.292,30.292,20500.0
2012-12-18 14:00:00,42.61,42.61,42.57,42.6,38200.0,30.2991,30.2991,30.2707,30.292,38200.0
2012-12-18 14:05:00,42.6,42.63,42.59,42.63,17400.0,30.292,30.3134,30.2849,30.3134,17400.0
2012-12-18 14:10:00,42.63,42.63,42.62,42.63,19600.0,30.3134,30.3134,30.3062,30.3134,19600.0
2012-12-18 14:15:00,42.63,42.63,42.62,42.63,9400.0,30.3134,30.3134,30.3062,30.3134,9400.0
2012-12-18 14:20:00,42.63,42.63,42.57,42.59,29500.0,30.3134,30.3134,30.2707,30.2849,29500.0
2012-12-18 14:25:00,42.59,42.59,42.5,42.5,48500.0,30.2849,30.2849,30.2209,30.2209,48500.0
2012-12-18 14:30:00,42.5,42.55,42.49,42.51,21200.0,30.2209,30.2565,30.2138,30.228,21200.0
2012-12-18 14:35:00,42.51,42.58,42.51,42.58,19600.0,30.228,30.2778,30.228,30.2778,19600.0
2012-12-18 14:40:00,42.58,42.58,42.55,42.57,13600.0,30.2778,30.2778,30.2565,30.2707,13600.0
2012-12-18 14:45:00,42.57,42.6,42.56,42.6,16700.0,30.2707,30.292,30.2636,30.292,16700.0
2012-12-18 14:50:00,42.6,42.6,42.58,42.59,26300.0,30.292,30.292,30.2778,30.2849,26300.0
2012-12-18 14:55:00,42.6,42.6,42.59,42.6,18100.0,30.292,30.292,30.2849,30.292,18100.0
2012-12-18 15:00:00,42.6,42.6,42.59,42.6,27600.0,30.292,30.292,30.2849,30.292,27600.0
2012-12-18 15:05:00,42.6,42.63,42.59,42.61,45600.0,30.292,30.3134,30.2849,30.2991,45600.0
2012-12-18 15:10:00,42.61,42.61,42.59,42.6,38900.0,30.2991,30.2991,30.2849,30.292,38900.0
2012-12-18 15:15:00,42.6,42.6,42.58,42.59,47400.0,30.292,30.292,30.2778,30.2849,47400.0
2012-12-18 15:20:00,42.59,42.64,42.58,42.63,95600.0,30.2849,30.3205,30.2778,30.3134,95600.0
2012-12-18 15:25:00,42.63,42.65,42.63,42.64,43900.0,30.3134,30.3276,30.3134,30.3205,43900.0
2012-12-18 15:30:00,42.65,42.65,42.63,42.64,72500.0,30.3276,30.3276,30.3134,30.3205,72500.0
2012-12-18 15:35:00,42.64,42.66,42.63,42.66,53100.0,30.3205,30.3347,30.3134,30.3347,53100.0
2012-12-18 15:40:00,42.66,42.67,42.65,42.65,71500.0,30.3347,30.3418,30.3276,30.3276,71500.0
2012-12-18 15:45:00,42.65,42.65,42.63,42.64,69000.0,30.3276,30.3276,30.3134,30.3205,69000.0
2012-12-18 15:50:00,42.64,42.64,42.63,42.64,75900.0,30.3205,30.3205,30.3134,30.3205,75900.0
2012-12-18 15:55:00,42.64,42.68,42.62,42.66,196200.0,30.3205,30.3489,30.3062,30.3347,196200.0
2012-12-19 09:30:00,42.65,42.65,42.32,42.39,35400.0,30.3276,30.3276,30.0929,30.1427,35400.0
2012-12-19 09:35:00,42.39,42.39,42.23,42.3,44700.0,30.1427,30.1427,30.0289,30.0787,44700.0
2012-12-19 09:40:00,42.29,42.29,42.26,42.29,35800.0,30.0716,30.0716,30.0503,30.0716,35800.0
2012-12-19 09:45:00,42.29,42.32,42.25,42.25,39000.0,30.0716,30.0929,30.0431,30.0431,39000.0
2012-12-19 09:50:00,42.25,42.26,42.23,42.24,39100.0,30.0431,30.0503,30.0289,30.036,39100.0
2012-12-19 09:55:00,42.24,42.24,42.22,42.22,9300.0,30.036,30.036,30.0218,30.0218,9300.0
2012-12-19 10:00:00,42.22,42.23,42.19,42.2,17800.0,30.0218,30.0289,30.0005,30.0076,17800.0
2012-12-19 10:05:00,42.19,42.21,42.19,42.19,41800.0,30.0005,30.0147,30.0005,30.0005,41800.0
2012-12-19 10:10:00,42.2,42.2,42.19,42.19,9800.0,30.0076,30.0076,30.0005,30.0005,9800.0
2012-12-19 10:15:00,42.19,42.2,42.11,42.11,33100.0,30.0005,30.0076,29.9436,29.9436,33100.0
2012-12-19 10:20:00,42.11,42.17,42.11,42.15,33900.0,29.9436,29.9863,29.9436,29.972,33900.0
2012-12-19 10:25:00,42.16,42.23,42.16,42.23,28800.0,29.9791,30.0289,29.9791,30.0289,28800.0
2012-12-19 10:30:00,42.23,42.3,42.23,42.3,32300.0,30.0289,30.0787,30.0289,30.0787,32300.0
2012-12-19 10:35:00,42.3,42.35,42.29,42.35,21900.0,30.0787,30.1143,30.0716,30.1143,21900.0
2012-12-19 10:40:00,42.34,42.41,42.34,42.4,48300.0,30.1071,30.1569,30.1071,30.1498,48300.0
2012-12-19 10:45:00,42.4,42.42,42.37,42.41,38300.0,30.1498,30.164,30.1285,30.1569,38300.0
2012-12-19 10:50:00,42.4,42.42,42.4,42.41,19800.0,30.1498,30.164,30.1498,30.1569,19800.0
2012-12-19 10:55:00,42.41,42.41,42.36,42.36,34100.0,30.1569,30.1569,30.1214,30.1214,34100.0
2012-12-19 11:00:00,42.36,42.37,42.33,42.33,23700.0,30.1214,30.1285,30.1,30.1,23700.0
2012-12-19 11:05:00,42.33,42.38,42.33,42.33,39700.0,30.1,30.1356,30.1,30.1,39700.0
2012-12-19 11:10:00,42.34,42.35,42.29,42.29,19500.0,30.1071,30.1143,30.0716,30.0716,19500.0
2012-12-19 11:15:00,42.29,42.3,42.25,42.29,20400.0,30.0716,30.0787,30.0431,30.0716,20400.0
2012-12-19 11:20:00,42.29,42.3,42.27,42.27,27500.0,30.0716,30.0787,30.0574,30.0574,27500.0
2012-12-19 11:25:00,42.27,42.29,42.27,42.28,14100.0,30.0574,30.0716,30.0574,30.0645,14100.0
2012-12-19 11:30:00,42.28,42.33,42.28,42.33,16900.0,30.0645,30.1,30.0645,30.1,16900.0
2012-12-19 11:35:00,42.32,42.33,42.31,42.31,13200.0,30.0929,30.1,30.0858,30.0858,13200.0
2012-12-19 11:40:00,42.31,42.31,42.27,42.27,16500.0,30.0858,30.0858,30.0574,30.0574,16500.0
2012-12-19 11:45:00,42.27,42.28,42.24,42.24,12500.0,30.0574,30.0645,30.036,30.036,12500.0
2012-12-19 11:50:00,42.24,42.28,42.19,42.2,36300.0,30.036,30.0645,30.0005,30.0076,36300.0
2012-12-19 11:55:00,42.21,42.21,42.14,42.14,14300.0,30.0147,30.0147,29.9649,29.9649,14300.0
2012-12-19 12:00:00,42.15,42.2,42.14,42.17,28000.0,29.972,30.0076,29.9649,29.9863,28000.0
2012-12-19 12:05:00,42.16,42.16,42.13,42.15,15000.0,29.9791,29.9791,29.9578,29.972,15000.0
2012-12-19 12:10:00,42.15,42.18,42.14,42.18,21800.0,29.972,29.9934,29.9649,29.9934,21800.0
2012-12-19 12:15:00,42.17,42.18,42.16,42.18,10400.0,29.9863,29.9934,29.9791,29.9934,10400.0
2012-12-19 12:20:00,42.17,42.2,42.16,42.2,97600.0,29.9863,30.0076,29.9791,30.0076,97600.0
2012-12-19 12:25:00,42.2,42.24,42.19,42.23,20000.0,30.0076,30.036,30.0005,30.0289,20000.0
2012-12-19 12:30:00,42.22,42.22,42.16,42.18,15200.0,30.0218,30.0218,29.9791,29.9934,15200.0
2012-12-19 12:35:00,42.17,42.18,42.16,42.17,10100.0,29.9863,29.9934,29.9791,29.9863,10100.0
2012-12-19 12:40:00,42.17,42.25,42.17,42.25,20400.0,29.9863,30.0431,29.9863,30.0431,20400.0
2012-12-19 12:45:00,42.25,42.26,42.23,42.23,10400.0,30.0431,30.0503,30.0289,30.0289,10400.0
2012-12-19 12:50:00,42.23,42.23,42.21,42.21,5300.0,30.0289,30.0289,30.0147,30.0147,5300.0
2012-12-19 12:55:00,42.21,42.22,42.19,42.19,9300.0,30.0147,30.0218,30.0005,30.0005,9300.0
2012-12-19 13:00:00,42.19,42.21,42.19,42.2,11400.0,30.0005,30.0147,30.0005,30.0076,11400.0
2012-12-19 13:05:00,42.21,42.23,42.21,42.21,15100.0,30.0147,30.0289,30.0147,30.0147,15100.0
2012-12-19 13:10:00,42.22,42.22,42.19,42.19,5600.0,30.0218,30.0218,30.0005,30.0005,5600.0
2012-12-19 13:15:00,42.19,42.2,42.16,42.16,7200.0,30.0005,30.0076,29.9791,29.9791,7200.0
2012-12-19 13:20:00,42.16,42.21,42.16,42.19,19600.0,29.9791,30.0147,29.9791,30.0005,19600.0
2012-12-19 13:25:00,42.18,42.2,42.18,42.19,11900.0,29.9934,30.0076,29.9934,30.0005,11900.0
2012-12-19 13:30:00,42.2,42.21,42.19,42.2,10900.0,30.0076,30.0147,30.0005,30.0076,10900.0
2012-12-19 13:35:00,42.21,42.21,42.18,42.18,14200.0,30.0147,30.0147,29.9934,29.9934,14200.0
2012-12-19 13:40:00,42.18,42.19,42.16,42.16,7700.0,29.9934,30.0005,29.9791,29.9791,7700.0
2012-12-19 13:45:00,42.16,42.16,42.14,42.15,19800.0,29.9791,29.9791,29.9649,29.972,19800.0
2012-12-19 13:50:00,42.15,42.16,42.14,42.14,7500.0,29.972,29.9791,29.9649,29.9649,7500.0
2012-12-19 13:55:00,42.15,42.16,42.15,42.16,8100.0,29.972,29.9791,29.972,29.9791,8100.0
2012-12-19 14:00:00,42.16,42.16,42.13,42.13,20100.0,29.9791,29.9791,29.9578,29.9578,20100.0
2012-12-19 14:05:00,42.13,42.14,42.12,42.13,18900.0,29.9578,29.9649,29.9507,29.9578,18900.0
2012-12-19 14:10:00,42.14,42.14,42.12,42.12,19200.0,29.9649,29.9649,29.9507,29.9507,19200.0
2012-12-19 14:15:00,42.13,42.14,42.09,42.1,36000.0,29.9578,29.9649,29.9294,29.9365,36000.0
2012-12-19 14:20:00,42.1,42.13,42.1,42.12,24300.0,29.9365,29.9578,29.9365,29.9507,24300.0
2012-12-19 14:25:00,42.13,42.13,42.09,42.09,18200.0,29.9578,29.9578,29.9294,29.9294,18200.0
2012-12-19 14:30:00,42.09,42.09,42.07,42.07,13500.0,29.9294,29.9294,29.9151,29.9151,13500.0
2012-12-19 14:35:00,42.07,42.1,42.06,42.09,25900.0,29.9151,29.9365,29.908,29.9294,25900.0
2012-12-19 14:40:00,42.09,42.09,42.06,42.07,22900.0,29.9294,29.9294,29.908,29.9151,22900.0
2012-12-19 14:45:00,42.06,42.07,42.06,42.06,10100.0,29.908,29.9151,29.908,29.908,10100.0
2012-12-19 14:50:00,42.06,42.09,42.06,42.09,34600.0,29.908,29.9294,29.908,29.9294,34600.0
2012-12-19 14:55:00,42.09,42.11,42.09,42.1,20500.0,29.9294,29.9436,29.9294,29.9365,20500.0
2012-12-19 15:00:00,42.11,42.12,42.09,42.12,38400.0,29.9436,29.9507,29.9294,29.9507,38400.0
2012-12-19 15:05:00,42.12,42.13,42.11,42.13,23200.0,29.9507,29.9578,29.9436,29.9578,23200.0
2012-12-19 15:10:00,42.13,42.13,42.11,42.12,24600.0,29.9578,29.9578,29.9436,29.9507,24600.0
2012-12-19 15:15:00,42.12,42.13,42.11,42.13,20700.0,29.9507,29.9578,29.9436,29.9578,20700.0
2012-12-19 15:20:00,42.12,42.15,42.12,42.15,18800.0,29.9507,29.972,29.9507,29.972,18800.0
2012-12-19 15:25:00,42.15,42.15,42.14,42.15,15100.0,29.972,29.972,29.9649,29.972,15100.0
2012-12-19 15:30:00,42.15,42.15,42.14,42.15,11400.0,29.972,29.972,29.9649,29.972,11400.0
2012-12-19 15:35:00,42.15,42.2,42.15,42.19,46800.0,29.972,30.0076,29.972,30.0005,46800.0
2012-12-19 15:40:00,42.19,42.19,42.14,42.14,44200.0,30.0005,30.0005,29.9649,29.9649,44200.0
2012-12-19 15:45:00,42.14,42.14,42.08,42.08,46700.0,29.9649,29.9649,29.9223,29.9223,46700.0
2012-12-19 15:50:00,42.08,42.09,42.02,42.04,84100.0,29.9223,29.9294,29.8796,29.8938,84100.0
2012-12-19 15:55:00,42.03,42.05,42.0,42.01,197600.0,29.8867,29.9009,29.8654,29.8725,197600.0
2012-12-20 09:30:00,42.01,42.1,42.01,42.04,20200.0,29.8725,29.9365,29.8725,29.8938,20200.0
2012-12-20 09:35:00,42.04,42.05,41.97,41.98,12900.0,29.8938,29.9009,29.844,29.8512,12900.0
2012-12-20 09:40:00,41.98,42.05,41.97,41.98,18900.0,29.8512,29.9009,29.844,29.8512,18900.0
2012-12-20 09:45:00,41.98,41.98,41.89,41.92,18100.0,29.8512,29.8512,29.7872,29.8085,18100.0
2012-12-20 09:50:00,41.93,41.96,41.92,41.93,13500.0,29.8156,29.8369,29.8085,29.8156,13500.0
2012-12-20 09:55:00,41.92,41.97,41.92,41.95,23300.0,29.8085,29.844,29.8085,29.8298,23300.0
2012-12-20 10:00:00,41.96,41.98,41.95,41.97,18400.0,29.8369,29.8512,29.8298,29.844,18400.0
2012-12-20 10:05:00,41.96,41.99,41.94,41.99,27200.0,29.8369,29.8583,29.8227,29.8583,27200.0
2012-12-20 10:10:00,41.98,42.0,41.97,41.99,10900.0,29.8512,29.8654,29.844,29.8583,10900.0
2012-12-20 10:15:00,41.99,42.05,41.99,42.01,20800.0,29.8583,29.9009,29.8583,29.8725,20800.0
2012-12-20 10:20:00,42.0,42.02,41.96,41.98,31900.0,29.8654,29.8796,29.8369,29.8512,31900.0
2012-12-20 10:25:00,41.99,42.0,41.98,41.98,11100.0,29.8583,29.8654,29.8512,29.8512,11100.0
2012-12-20 10:30:00,41.98,42.0,41.96,41.96,14800.0,29.8512,29.8654,29.8369,29.8369,14800.0
2012-12-20 10:35:00,41.97,41.99,41.96,41.99,18800.0,29.844,29.8583,29.8369,29.8583,18800.0
2012-12-20 10:40:00,41.99,42.03,41.99,42.01,47800.0,29.8583,29.8867,29.8583,29.8725,47800.0
2012-12-20 10:45:00,42.02,42.03,42.0,42.01,25600.0,29.8796,29.8867,29.8654,29.8725,25600.0
2012-12-20 10:50:00,42.02,42.02,41.94,41.95,48400.0,29.8796,29.8796,29.8227,29.8298,48400.0
2012-12-20 10:55:00,41.95,41.97,41.95,41.97,10900.0,29.8298,29.844,29.8298,29.844,10900.0
2012-12-20 11:00:00,41.96,41.97,41.93,41.96,28800.0,29.8369,29.844,29.8156,29.8369,28800.0
2012-12-20 11:05:00,41.96,41.99,41.96,41.99,7500.0,29.8369,29.8583,29.8369,29.8583,7500.0
2012-12-20 11:10:00,41.99,41.99,41.97,41.97,20700.0,29.8583,29.8583,29.844,29.844,20700.0
2012-12-20 11:15:00,41.97,42.01,41.97,42.0,20900.0,29.844,29.8725,29.844,29.8654,20900.0
2012-12-20 11:20:00,42.0,42.01,41.94,41.94,52100.0,29.8654,29.8725,29.8227,29.8227,52100.0
2012-12-20 11:25:00,41.94,41.94,41.87,41.9,14200.0,29.8227,29.8227,29.7729,29.7943,14200.0
2012-12-20 11:30:00,41.89,41.9,41.88,41.89,8600.0,29.7872,29.7943,29.78,29.7872,8600.0
2012-12-20 11:35:00,41.9,41.93,41.89,41.9,12100.0,29.7943,29.8156,29.7872,29.7943,12100.0
2012-12-20 11:40:00,41.91,41.94,41.91,41.94,5800.0,29.8014,29.8227,29.8014,29.8227,5800.0
2012-12-20 11:45:00,41.94,41.96,41.93,41.93,18100.0,29.8227,29.8369,29.8156,29.8156,18100.0
2012-12-20 11:50:00,41.93,41.97,41.93,41.96,25100.0,29.8156,29.844,29.8156,29.8369,25100.0
2012-12-20 11:55:00,41.97,41.97,41.93,41.93,14100.0,29.844,29.844,29.8156,29.8156,14100.0
2012-12-20 12:00:00,41.94,41.95,41.93,41.94,16300.0,29.8227,29.8298,29.8156,29.8227,16300.0
2012-12-20 12:05:00,41.95,41.96,41.94,41.96,6400.0,29.8298,29.8369,29.8227,29.8369,6400.0
2012-12-20 12:10:00,41.96,41.96,41.95,41.96,2000.0,29.8369,29.8369,29.8298,29.8369,2000.0
2012-12-20 12:15:00,41.95,41.96,41.94,41.94,9300.0,29.8298,29.8369,29.8227,29.8227,9300.0
2012-12-20 12:20:00,41.95,41.96,41.94,41.96,9400.0,29.8298,29.8369,29.8227,29.8369,9400.0
2012-12-20 12:25:00,41.96,41.96,41.93,41.95,10400.0,29.8369,29.8369,29.8156,29.8298,10400.0
2012-12-20 12:30:00,41.95,41.96,41.93,41.95,7300.0,29.8298,29.8369,29.8156,29.8298,7300.0
2012-12-20 12:35:00,41.95,41.98,41.95,41.97,7300.0,29.8298,29.8512,29.8298,29.844,7300.0
2012-12-20 12:40:00,41.96,41.97,41.96,41.96,4500.0,29.8369,29.844,29.8369,29.8369,4500.0
2012-12-20 12:45:00,41.97,41.97,41.96,41.97,2200.0,29.844,29.844,29.8369,29.844,2200.0
2012-12-20 12:50:00,41.96,41.97,41.94,41.94,21600.0,29.8369,29.844,29.8227,29.8227,21600.0
2012-12-20 12:55:00,41.94,41.97,41.94,41.97,15400.0,29.8227,29.844,29.8227,29.844,15400.0
2012-12-20 13:00:00,41.97,42.0,41.97,41.99,49500.0,29.844,29.8654,29.844,29.8583,49500.0
2012-12-20 13:05:00,41.99,42.03,41.99,42.03,24100.0,29.8583,29.8867,29.8583,29.8867,24100.0
2012-12-20 13:10:00,42.03,42.03,41.99,42.02,23400.0,29.8867,29.8867,29.8583,29.8796,23400.0
2012-12-20 13:15:00,42.02,42.03,42.0,42.0,13100.0,29.8796,29.8867,29.8654,29.8654,13100.0
2012-12-20 13:20:00,42.0,42.0,41.99,42.0,9200.0,29.8654,29.8654,29.8583,29.8654,9200.0
2012-12-20 13:25:00,42.01,42.07,42.01,42.07,18900.0,29.8725,29.9151,29.8725,29.9151,18900.0
2012-12-20 13:30:00,42.06,42.08,42.05,42.05,12700.0,29.908,29.9223,29.9009,29.9009,12700.0
2012-12-20 13:35:00,42.05,42.1,42.04,42.08,18500.0,29.9009,29.9365,29.8938,29.9223,18500.0
2012-12-20 13:40:00,42.08,42.1,42.08,42.1,12000.0,29.9223,29.9365,29.9223,29.9365,12000.0
2012-12-20 13:45:00,42.1,42.17,42.1,42.17,22800.0,29.9365,29.9863,29.9365,29.9863,22800.0
2012-12-20 13:50:00,42.17,42.17,42.16,42.16,25400.0,29.9863,29.9863,29.9791,29.9791,25400.0
2012-12-20 13:55:00,42.16,42.17,42.11,42.11,28700.0,29.9791,29.9863,29.9436,29.9436,28700.0
2012-12-20 14:00:00,42.11,42.14,42.1,42.13,51200.0,29.9436,29.9649,29.9365,29.9578,51200.0
2012-12-20 14:05:00,42.14,42.15,42.11,42.13,11200.0,29.9649,29.972,29.9436,29.9578,11200.0
2012-12-20 14:10:00,42.13,42.15,42.12,42.15,8000.0,29.9578,29.972,29.9507,29.972,8000.0
2012-12-20 14:15:00,42.15,42.16,42.11,42.11,32800.0,29.972,29.9791,29.9436,29.9436,32800.0
2012-12-20 14:20:00,42.12,42.13,42.1,42.11,14500.0,29.9507,29.9578,29.9365,29.9436,14500.0
2012-12-20 14:25:00,42.1,42.12,42.09,42.11,10100.0,29.9365,29.9507,29.9294,29.9436,10100.0
2012-12-20 14:30:00,42.12,42.15,42.11,42.15,19700.0,29.9507,29.972,29.9436,29.972,19700.0
2012-12-20 14:35:00,42.15,42.16,42.13,42.16,12700.0,29.972,29.9791,29.9578,29.9791,12700.0
2012-12-20 14:40:00,42.15,42.19,42.15,42.18,17800.0,29.972,30.0005,29.972,29.9934,17800.0
2012-12-20 14:45:00,42.17,42.2,42.17,42.2,32300.0,29.9863,30.0076,29.9863,30.0076,32300.0
2012-12-20 14:50:00,42.2,42.21,42.19,42.2,18600.0,30.0076,30.0147,30.0005,30.0076,18600.0
2012-12-20 14:55:00,42.2,42.22,42.2,42.21,23400.0,30.0076,30.0218,30.0076,30.0147,23400.0
2012-12-20 15:00:00,42.21,42.21,42.19,42.19,25400.0,30.0147,30.0147,30.0005,30.0005,25400.0
2012-12-20 15:05:00,42.2,42.2,42.18,42.19,17400.0,30.0076,30.0076,29.9934,30.0005,17400.0
2012-12-20 15:10:00,42.2,42.21,42.19,42.21,23400.0,30.0076,30.0147,30.0005,30.0147,23400.0
2012-12-20 15:15:00,42.21,42.23,42.2,42.2,27400.0,30.0147,30.0289,30.0076,30.0076,27400.0
2012-12-20 15:20:00,42.21,42.23,42.2,42.22,23200.0,30.0147,30.0289,30.0076,30.0218,23200.0
2012-12-20 15:25:00,42.21,42.22,42.2,42.22,11000.0,30.0147,30.0218,30.0076,30.0218,11000.0
2012-12-20 15:30:00,42.23,42.23,42.2,42.2,49200.0,30.0289,30.0289,30.0076,30.0076,49200.0
2012-12-20 15:35:00,42.2,42.23,42.18,42.22,27200.0,30.0076,30.0289,29.9934,30.0218,27200.0
2012-12-20 15:40:00,42.22,42.27,42.22,42.24,29800.0,30.0218,30.0574,30.0218,30.036,29800.0
2012-12-20 15:45:00,42.24,42.25,42.23,42.24,25300.0,30.036,30.0431,30.0289,30.036,25300.0
2012-12-20 15:50:00,42.24,42.25,42.22,42.22,87700.0,30.036,30.0431,30.0218,30.0218,87700.0
2012-12-20 15:55:00,42.23,42.31,42.23,42.31,122600.0,30.0289,30.0858,30.0289,30.0858,122600.0
2012-12-21 09:30:00,42.29,42.3,41.87,41.87,606100.0,30.0716,30.0787,29.7729,29.7729,606100.0
2012-12-21 09:35:00,41.89,42.03,41.87,41.93,45300.0,29.7872,29.8867,29.7729,29.8156,45300.0
2012-12-21 09:40:00,41.93,41.96,41.86,41.89,59500.0,29.8156,29.8369,29.7658,29.7872,59500.0
2012-12-21 09:45:00,41.89,41.91,41.82,41.82,54900.0,29.7872,29.8014,29.7374,29.7374,54900.0
2012-12-21 09:50:00,41.83,41.95,41.82,41.91,51800.0,29.7445,29.8298,29.7374,29.8014,51800.0
2012-12-21 09:55:00,41.91,41.99,41.89,41.99,21100.0,29.8014,29.8583,29.7872,29.8583,21100.0
2012-12-21 10:00:00,41.99,42.05,41.96,42.03,33000.0,29.8583,29.9009,29.8369,29.8867,33000.0
2012-12-21 10:05:00,42.03,42.06,42.02,42.05,8800.0,29.8867,29.908,29.8796,29.9009,8800.0
2012-12-21 10:10:00,42.06,42.07,42.04,42.07,31000.0,29.908,29.9151,29.8938,29.9151,31000.0
2012-12-21 10:15:00,42.07,42.11,42.04,42.11,14100.0,29.9151,29.9436,29.8938,29.9436,14100.0
2012-12-21 10:20:00,42.11,42.12,42.04,42.07,18600.0,29.9436,29.9507,29.8938,29.9151,18600.0
2012-12-21 10:25:00,42.07,42.09,42.05,42.05,15400.0,29.9151,29.9294,29.9009,29.9009,15400.0
2012-12-21 10:30:00,42.05,42.08,41.98,41.98,16900.0,29.9009,29.9223,29.8512,29.8512,16900.0
2012-12-21 10:35:00,41.99,41.99,41.93,41.94,58200.0,29.8583,29.8583,29.8156,29.8227,58200.0
2012-12-21 10:40:00,41.94,41.94,41.9,41.91,57700.0,29.8227,29.8227,29.7943,29.8014,57700.0
2012-12-21 10:45:00,41.91,41.96,41.9,41.94,25200.0,29.8014,29.8369,29.7943,29.8227,25200.0
2012-12-21 10:50:00,41.93,41.98,41.91,41.91,40300.0,29.8156,29.8512,29.8014,29.8014,40300.0
2012-12-21 10:55:00,41.91,41.92,41.85,41.85,21300.0,29.8014,29.8085,29.7587,29.7587,21300.0
2012-12-21 11:00:00,41.86,41.86,41.82,41.85,14200.0,29.7658,29.7658,29.7374,29.7587,14200.0
2012-12-21 11:05:00,41.85,41.86,41.82,41.84,32800.0,29.7587,29.7658,29.7374,29.7516,32800.0
2012-12-21 11:10:00,41.84,41.84,41.82,41.84,6800.0,29.7516,29.7516,29.7374,29.7516,6800.0
2012-12-21 11:15:00,41.84,41.86,41.8,41.8,16600.0,29.7516,29.7658,29.7232,29.7232,16600.0
2012-12-21 11:20:00,41.8,41.89,41.8,41.86,24700.0,29.7232,29.7872,29.7232,29.7658,24700.0
2012-12-21 11:25:00,41.86,41.89,41.86,41.87,9900.0,29.7658,29.7872,29.7658,29.7729,9900.0
2012-12-21 11:30:00,41.87,41.88,41.8,41.8,7700.0,29.7729,29.78,29.7232,29.7232,7700.0
2012-12-21 11:35:00,41.8,41.82,41.75,41.8,18100.0,29.7232,29.7374,29.6876,29.7232,18100.0
2012-12-21 11:40:00,41.81,41.83,41.78,41.79,18700.0,29.7303,29.7445,29.7089,29.716,18700.0
2012-12-21 11:45:00,41.78,41.81,41.78,41.81,8600.0,29.7089,29.7303,29.7089,29.7303,8600.0
2012-12-21 11:50:00,41.81,41.88,41.81,41.83,5600.0,29.7303,29.78,29.7303,29.7445,5600.0
2012-12-21 11:55:00,41.83,41.87,41.82,41.84,32600.0,29.7445,29.7729,29.7374,29.7516,32600.0
2012-12-21 12:00:00,41.84,41.84,41.78,41.81,16800.0,29.7516,29.7516,29.7089,29.7303,16800.0
2012-12-21 12:05:00,41.81,41.81,41.79,41.8,14000.0,29.7303,29.7303,29.716,29.7232,14000.0
2012-12-21 12:10:00,41.8,41.8,41.75,41.75,15300.0,29.7232,29.7232,29.6876,29.6876,15300.0
2012-12-21 12:15:00,41.75,41.78,41.75,41.77,18600.0,29.6876,29.7089,29.6876,29.7018,18600.0
2012-12-21 12:20:00,41.78,41.79,41.76,41.79,6400.0,29.7089,29.716,29.6947,29.716,6400.0
2012-12-21 12:25:00,41.79,41.8,41.78,41.78,3400.0,29.716,29.7232,29.7089,29.7089,3400.0
2012-12-21 12:30:00,41.79,41.79,41.75,41.77,8600.0,29.716,29.716,29.6876,29.7018,8600.0
2012-12-21 12:35:00,41.77,41.79,41.75,41.75,11500.0,29.7018,29.716,29.6876,29.6876,11500.0
2012-12-21 12:40:00,41.75,41.78,41.75,41.78,12100.0,29.6876,29.7089,29.6876,29.7089,12100.0
2012-12-21 12:45:00,41.78,41.82,41.77,41.8,8100.0,29.7089,29.7374,29.7018,29.7232,8100.0
2012-12-21 12:50:00,41.8,41.84,41.8,41.8,22400.0,29.7232,29.7516,29.7232,29.7232,22400.0
2012-12-21 12:55:00,41.8,41.85,41.79,41.85,11200.0,29.7232,29.7587,29.716,29.7587,11200.0
2012-12-21 13:00:00,41.85,41.87,41.84,41.86,6800.0,29.7587,29.7729,29.7516,29.7658,6800.0
2012-12-21 13:05:00,41.86,41.87,41.82,41.82,12300.0,29.7658,29.7729,29.7374,29.7374,12300.0
2012-12-21 13:10:00,41.83,41.83,41.8,41.8,8500.0,29.7445,29.7445,29.7232,29.7232,8500.0
2012-12-21 13:15:00,41.8,41.82,41.78,41.82,14600.0,29.7232,29.7374,29.7089,29.7374,14600.0
2012-12-21 13:20:00,41.82,41.83,41.8,41.82,16500.0,29.7374,29.7445,29.7232,29.7374,16500.0
2012-12-21 13:25:00,41.81,41.84,41.8,41.84,12200.0,29.7303,29.7516,29.7232,29.7516,12200.0
2012-12-21 13:30:00,41.83,41.85,41.82,41.85,13200.0,29.7445,29.7587,29.7374,29.7587,13200.0
2012-12-21 13:35:00,41.85,41.87,41.83,41.84,18000.0,29.7587,29.7729,29.7445,29.7516,18000.0
2012-12-21 13:40:00,41.85,41.92,41.85,41.89,17300.0,29.7587,29.8085,29.7587,29.7872,17300.0
2012-12-21 13:45:00,41.89,41.89,41.86,41.87,12200.0,29.7872,29.7872,29.7658,29.7729,12200.0
2012-12-21 13:50:00,41.87,41.88,41.84,41.85,5300.0,29.7729,29.78,29.7516,29.7587,5300.0
2012-12-21 13:55:00,41.84,41.85,41.83,41.84,19700.0,29.7516,29.7587,29.7445,29.7516,19700.0
2012-12-21 14:00:00,41.84,41.91,41.83,41.91,17400.0,29.7516,29.8014,29.7445,29.8014,17400.0
2012-12-21 14:05:00,41.91,41.91,41.86,41.88,28500.0,29.8014,29.8014,29.7658,29.78,28500.0
2012-12-21 14:10:00,41.88,41.91,41.86,41.91,12700.0,29.78,29.8014,29.7658,29.8014,12700.0
2012-12-21 14:15:00,41.91,41.93,41.88,41.92,16600.0,29.8014,29.8156,29.78,29.8085,16600.0
2012-12-21 14:20:00,41.93,41.94,41.89,41.9,11200.0,29.8156,29.8227,29.7872,29.7943,11200.0
2012-12-21 14:25:00,41.91,41.93,41.88,41.88,17500.0,29.8014,29.8156,29.78,29.78,17500.0
2012-12-21 14:30:00,41.88,41.93,41.87,41.92,11600.0,29.78,29.8156,29.7729,29.8085,11600.0
2012-12-21 14:35:00,41.91,41.91,41.89,41.9,10200.0,29.8014,29.8014,29.7872,29.7943,10200.0
2012-12-21 14:40:00,41.9,41.91,41.87,41.87,9800.0,29.7943,29.8014,29.7729,29.7729,9800.0
2012-12-21 14:45:00,41.87,41.88,41.85,41.87,20600.0,29.7729,29.78,29.7587,29.7729,20600.0
2012-12-21 14:50:00,41.88,41.91,41.88,41.88,12700.0,29.78,29.8014,29.78,29.78,12700.0
2012-12-21 14:55:00,41.88,41.89,41.85,41.86,13200.0,29.78,29.7872,29.7587,29.7658,13200.0
2012-12-21 15:00:00,41.87,41.89,41.86,41.89,16800.0,29.7729,29.7872,29.7658,29.7872,16800.0
2012-12-21 15:05:00,41.89,41.9,41.87,41.9,24000.0,29.7872,29.7943,29.7729,29.7943,24000.0
2012-12-21 15:10:00,41.89,41.93,41.89,41.92,45500.0,29.7872,29.8156,29.7872,29.8085,45500.0
2012-12-21 15:15:00,41.92,41.98,41.91,41.97,18300.0,29.8085,29.8512,29.8014,29.844,18300.0
2012-12-21 15:20:00,41.98,41.98,41.94,41.94,10200.0,29.8512,29.8512,29.8227,29.8227,10200.0
2012-12-21 15:25:00,41.94,41.98,41.94,41.98,15700.0,29.8227,29.8512,29.8227,29.8512,15700.0
2012-12-21 15:30:00,41.98,42.01,41.97,42.0,38100.0,29.8512,29.8725,29.844,29.8654,38100.0
2012-12-21 15:35:00,41.99,42.03,41.99,42.01,23300.0,29.8583,29.8867,29.8583,29.8725,23300.0
2012-12-21 15:40:00,42.01,42.02,41.98,42.0,28800.0,29.8725,29.8796,29.8512,29.8654,28800.0
2012-12-21 15:45:00,42.01,42.03,41.91,41.93,107900.0,29.8725,29.8867,29.8014,29.8156,107900.0
2012-12-21 15:50:00,41.93,41.94,41.93,41.93,28100.0,29.8156,29.8227,29.8156,29.8156,28100.0
2012-12-21 15:55:00,41.94,42.03,41.93,42.03,419300.0,29.8227,29.8867,29.8156,29.8867,419300.0
2012-12-24 09:30:00,41.93,42.13,41.93,42.04,19300.0,29.8156,29.9578,29.8156,29.8938,19300.0
2012-12-24 09:35:00,42.04,42.06,41.8,41.8,14800.0,29.8938,29.908,29.7232,29.7232,14800.0
2012-12-24 09:40:00,41.79,41.83,41.79,41.83,4000.0,29.716,29.7445,29.716,29.7445,4000.0
2012-12-24 09:45:00,41.83,41.86,41.82,41.85,27200.0,29.7445,29.7658,29.7374,29.7587,27200.0
2012-12-24 09:50:00,41.84,41.86,41.81,41.82,12400.0,29.7516,29.7658,29.7303,29.7374,12400.0
2012-12-24 09:55:00,41.82,41.83,41.74,41.75,8500.0,29.7374,29.7445,29.6805,29.6876,8500.0
2012-12-24 10:00:00,41.75,41.75,41.74,41.75,1800.0,29.6876,29.6876,29.6805,29.6876,1800.0
2012-12-24 10:05:00,41.75,41.77,41.74,41.74,6400.0,29.6876,29.7018,29.6805,29.6805,6400.0
2012-12-24 10:10:00,41.74,41.76,41.73,41.74,8700.0,29.6805,29.6947,29.6734,29.6805,8700.0
2012-12-24 10:15:00,41.73,41.73,41.69,41.71,11100.0,29.6734,29.6734,29.6449,29.6592,11100.0
2012-12-24 10:20:00,41.72,41.72,41.7,41.71,8300.0,29.6663,29.6663,29.652,29.6592,8300.0
2012-12-24 10:25:00,41.71,41.74,41.71,41.72,7500.0,29.6592,29.6805,29.6592,29.6663,7500.0
2012-12-24 10:30:00,41.71,41.73,41.7,41.73,12700.0,29.6592,29.6734,29.652,29.6734,12700.0
2012-12-24 10:35:00,41.73,41.73,41.71,41.73,8100.0,29.6734,29.6734,29.6592,29.6734,8100.0
2012-12-24 10:40:00,41.73,41.74,41.72,41.72,7000.0,29.6734,29.6805,29.6663,29.6663,7000.0
2012-12-24 10:45:00,41.72,41.76,41.72,41.72,14300.0,29.6663,29.6947,29.6663,29.6663,14300.0
2012-12-24 10:50:00,41.72,41.74,41.72,41.74,14300.0,29.6663,29.6805,29.6663,29.6805,14300.0
2012-12-24 10:55:00,41.73,41.73,41.69,41.69,7300.0,29.6734,29.6734,29.6449,29.6449,7300.0
2012-12-24 11:00:00,41.69,41.71,41.69,41.69,6100.0,29.6449,29.6592,29.6449,29.6449,6100.0
2012-12-24 11:05:00,41.68,41.7,41.67,41.67,5600.0,29.6378,29.652,29.6307,29.6307,5600.0
2012-12-24 11:10:00,41.67,41.67,41.66,41.67,3900.0,29.6307,29.6307,29.6236,29.6307,3900.0
2012-12-24 11:15:00,41.67,41.69,41.67,41.69,9500.0,29.6307,29.6449,29.6307,29.6449,9500.0
2012-12-24 11:20:00,41.69,41.69,41.66,41.68,13300.0,29.6449,29.6449,29.6236,29.6378,13300.0
2012-12-24 11:25:00,41.67,41.67,41.64,41.66,10900.0,29.6307,29.6307,29.6094,29.6236,10900.0
2012-12-24 11:30:00,41.66,41.69,41.66,41.68,13800.0,29.6236,29.6449,29.6236,29.6378,13800.0
2012-12-24 11:35:00,41.68,41.69,41.66,41.66,5200.0,29.6378,29.6449,29.6236,29.6236,5200.0
2012-12-24 11:40:00,41.66,41.67,41.63,41.64,13500.0,29.6236,29.6307,29.6023,29.6094,13500.0
2012-12-24 11:45:00,41.65,41.65,41.63,41.64,5000.0,29.6165,29.6165,29.6023,29.6094,5000.0
2012-12-24 11:50:00,41.64,41.64,41.62,41.64,7100.0,29.6094,29.6094,29.5952,29.6094,7100.0
2012-12-24 11:55:00,41.63,41.65,41.63,41.63,7000.0,29.6023,29.6165,29.6023,29.6023,7000.0
2012-12-24 12:00:00,41.63,41.65,41.62,41.62,5300.0,29.6023,29.6165,29.5952,29.5952,5300.0
2012-12-24 12:05:00,41.63,41.64,41.61,41.62,15300.0,29.6023,29.6094,29.5881,29.5952,15300.0
2012-12-24 12:10:00,41.62,41.62,41.61,41.61,4300.0,29.5952,29.5952,29.5881,29.5881,4300.0
2012-12-24 12:15:00,41.61,41.61,41.6,41.6,6200.0,29.5881,29.5881,29.5809,29.5809,6200.0
2012-12-24 12:20:00,41.6,41.6,41.57,41.57,10400.0,29.5809,29.5809,29.5596,29.5596,10400.0
2012-12-24 12:25:00,41.57,41.59,41.57,41.59,11400.0,29.5596,29.5738,29.5596,29.5738,11400.0
2012-12-24 12:30:00,41.59,41.63,41.58,41.63,7500.0,29.5738,29.6023,29.5667,29.6023,7500.0
2012-12-24 12:35:00,41.64,41.65,41.63,41.64,8800.0,29.6094,29.6165,29.6023,29.6094,8800.0
2012-12-24 12:40:00,41.65,41.69,41.65,41.67,16700.0,29.6165,29.6449,29.6165,29.6307,16700.0
2012-12-24 12:45:00,41.67,41.7,41.66,41.69,16300.0,29.6307,29.652,29.6236,29.6449,16300.0
2012-12-24 12:50:00,41.69,41.75,41.68,41.75,25000.0,29.6449,29.6876,29.6378,29.6876,25000.0
2012-12-24 12:55:00,41.75,41.78,41.74,41.76,39300.0,29.6876,29.7089,29.6805,29.6947,39300.0
2012-12-26 09:30:00,41.8,41.88,41.78,41.83,19000.0,29.7232,29.78,29.7089,29.7445,19000.0
2012-12-26 09:35:00,41.82,41.82,41.69,41.69,9000.0,29.7374,29.7374,29.6449,29.6449,9000.0
2012-12-26 09:40:00,41.73,41.78,41.7,41.76,6900.0,29.6734,29.7089,29.652,29.6947,6900.0
2012-12-26 09:45:00,41.76,41.8,41.74,41.75,14400.0,29.6947,29.7232,29.6805,29.6876,14400.0
2012-12-26 09:50:00,41.74,41.78,41.71,41.71,4900.0,29.6805,29.7089,29.6592,29.6592,4900.0
2012-12-26 09:55:00,41.71,41.76,41.71,41.73,14600.0,29.6592,29.6947,29.6592,29.6734,14600.0
2012-12-26 10:00:00,41.74,41.75,41.68,41.7,12500.0,29.6805,29.6876,29.6378,29.652,12500.0
2012-12-26 10:05:00,41.69,41.72,41.69,41.71,17200.0,29.6449,29.6663,29.6449,29.6592,17200.0
2012-12-26 10:10:00,41.71,41.73,41.69,41.72,10000.0,29.6592,29.6734,29.6449,29.6663,10000.0
2012-12-26 10:15:00,41.74,41.77,41.73,41.73,8400.0,29.6805,29.7018,29.6734,29.6734,8400.0
2012-12-26 10:20:00,41.73,41.76,41.73,41.73,8700.0,29.6734,29.6947,29.6734,29.6734,8700.0
2012-12-26 10:25:00,41.73,41.74,41.72,41.72,7600.0,29.6734,29.6805,29.6663,29.6663,7600.0
2012-12-26 10:30:00,41.72,41.72,41.7,41.7,4000.0,29.6663,29.6663,29.652,29.652,4000.0
2012-12-26 10:35:00,41.71,41.71,41.69,41.71,5000.0,29.6592,29.6592,29.6449,29.6592,5000.0
2012-12-26 10:40:00,41.69,41.73,41.69,41.73,2100.0,29.6449,29.6734,29.6449,29.6734,2100.0
2012-12-26 10:45:00,41.73,41.76,41.73,41.76,7100.0,29.6734,29.6947,29.6734,29.6947,7100.0
2012-12-26 10:50:00,41.76,41.81,41.76,41.81,15500.0,29.6947,29.7303,29.6947,29.7303,15500.0
2012-12-26 10:55:00,41.81,41.83,41.77,41.77,8000.0,29.7303,29.7445,29.7018,29.7018,8000.0
2012-12-26 11:00:00,41.76,41.77,41.71,41.72,11700.0,29.6947,29.7018,29.6592,29.6663,11700.0
2012-12-26 11:05:00,41.72,41.72,41.66,41.69,4200.0,29.6663,29.6663,29.6236,29.6449,4200.0
2012-12-26 11:10:00,41.68,41.68,41.63,41.67,11600.0,29.6378,29.6378,29.6023,29.6307,11600.0
2012-12-26 11:15:00,41.67,41.68,41.62,41.64,8900.0,29.6307,29.6378,29.5952,29.6094,8900.0
2012-12-26 11:20:00,41.65,41.69,41.62,41.69,12900.0,29.6165,29.6449,29.5952,29.6449,12900.0
2012-12-26 11:25:00,41.68,41.69,41.64,41.65,24300.0,29.6378,29.6449,29.6094,29.6165,24300.0
2012-12-26 11:30:00,41.65,41.68,41.61,41.68,17700.0,29.6165,29.6378,29.5881,29.6378,17700.0
2012-12-26 11:35:00,41.67,41.68,41.61,41.61,10800.0,29.6307,29.6378,29.5881,29.5881,10800.0
2012-12-26 11:40:00,41.61,41.66,41.61,41.62,6200.0,29.5881,29.6236,29.5881,29.5952,6200.0
2012-12-26 11:45:00,41.63,41.63,41.61,41.62,4200.0,29.6023,29.6023,29.5881,29.5952,4200.0
2012-12-26 11:50:00,41.61,41.63,41.6,41.63,6500.0,29.5881,29.6023,29.5809,29.6023,6500.0
2012-12-26 11:55:00,41.62,41.66,41.62,41.64,16700.0,29.5952,29.6236,29.5952,29.6094,16700.0
2012-12-26 12:00:00,41.65,41.69,41.64,41.65,15200.0,29.6165,29.6449,29.6094,29.6165,15200.0
2012-12-26 12:05:00,41.65,41.65,41.61,41.61,6200.0,29.6165,29.6165,29.5881,29.5881,6200.0
2012-12-26 12:10:00,41.62,41.67,41.61,41.62,26000.0,29.5952,29.6307,29.5881,29.5952,26000.0
2012-12-26 12:15:00,41.62,41.63,41.61,41.63,4500.0,29.5952,29.6023,29.5881,29.6023,4500.0
2012-12-26 12:20:00,41.64,41.65,41.62,41.64,9600.0,29.6094,29.6165,29.5952,29.6094,9600.0
2012-12-26 12:25:00,41.63,41.65,41.58,41.58,12800.0,29.6023,29.6165,29.5667,29.5667,12800.0
2012-12-26 12:30:00,41.58,41.6,41.57,41.57,16200.0,29.5667,29.5809,29.5596,29.5596,16200.0
2012-12-26 12:35:00,41.56,41.56,41.52,41.54,7400.0,29.5525,29.5525,29.5241,29.5383,7400.0
2012-12-26 12:40:00,41.52,41.53,41.49,41.49,11700.0,29.5241,29.5312,29.5027,29.5027,11700.0
2012-12-26 12:45:00,41.49,41.51,41.47,41.5,7700.0,29.5027,29.5169,29.4885,29.5098,7700.0
2012-12-26 12:50:00,41.5,41.51,41.48,41.5,13000.0,29.5098,29.5169,29.4956,29.5098,13000.0
2012-12-26 12:55:00,41.5,41.55,41.5,41.52,13400.0,29.5098,29.5454,29.5098,29.5241,13400.0
2012-12-26 13:00:00,41.53,41.54,41.5,41.52,7800.0,29.5312,29.5383,29.5098,29.5241,7800.0
2012-12-26 13:05:00,41.51,41.52,41.48,41.49,5400.0,29.5169,29.5241,29.4956,29.5027,5400.0
2012-12-26 13:10:00,41.5,41.51,41.49,41.5,7300.0,29.5098,29.5169,29.5027,29.5098,7300.0
2012-12-26 13:15:00,41.5,41.52,41.49,41.51,6300.0,29.5098,29.5241,29.5027,29.5169,6300.0
2012-12-26 13:20:00,41.5,41.51,41.48,41.49,13600.0,29.5098,29.5169,29.4956,29.5027,13600.0
2012-12-26 13:25:00,41.5,41.52,41.5,41.5,6100.0,29.5098,29.5241,29.5098,29.5098,6100.0
2012-12-26 13:30:00,41.5,41.52,41.49,41.5,9200.0,29.5098,29.5241,29.5027,29.5098,9200.0
2012-12-26 13:35:00,41.49,41.5,41.48,41.48,5300.0,29.5027,29.5098,29.4956,29.4956,5300.0
2012-12-26 13:40:00,41.5,41.54,41.5,41.53,17100.0,29.5098,29.5383,29.5098,29.5312,17100.0
2012-12-26 13:45:00,41.54,41.56,41.54,41.54,9300.0,29.5383,29.5525,29.5383,29.5383,9300.0
2012-12-26 13:50:00,41.53,41.54,41.52,41.54,7100.0,29.5312,29.5383,29.5241,29.5383,7100.0
2012-12-26 13:55:00,41.54,41.54,41.53,41.54,3200.0,29.5383,29.5383,29.5312,29.5383,3200.0
2012-12-26 14:00:00,41.53,41.6,41.52,41.58,15200.0,29.5312,29.5809,29.5241,29.5667,15200.0
2012-12-26 14:05:00,41.59,41.63,41.59,41.62,18400.0,29.5738,29.6023,29.5738,29.5952,18400.0
2012-12-26 14:10:00,41.62,41.66,41.62,41.66,16800.0,29.5952,29.6236,29.5952,29.6236,16800.0
2012-12-26 14:15:00,41.66,41.66,41.65,41.65,7000.0,29.6236,29.6236,29.6165,29.6165,7000.0
2012-12-26 14:20:00,41.66,41.66,41.64,41.64,6500.0,29.6236,29.6236,29.6094,29.6094,6500.0
2012-12-26 14:25:00,41.64,41.65,41.64,41.64,5100.0,29.6094,29.6165,29.6094,29.6094,5100.0
2012-12-26 14:30:00,41.65,41.65,41.64,41.65,5000.0,29.6165,29.6165,29.6094,29.6165,5000.0
2012-12-26 14:35:00,41.64,41.65,41.64,41.64,4100.0,29.6094,29.6165,29.6094,29.6094,4100.0
2012-12-26 14:40:00,41.65,41.65,41.63,41.63,10300.0,29.6165,29.6165,29.6023,29.6023,10300.0
2012-12-26 14:45:00,41.63,41.68,41.62,41.68,22900.0,29.6023,29.6378,29.5952,29.6378,22900.0
2012-12-26 14:50:00,41.68,41.75,41.66,41.75,13100.0,29.6378,29.6876,29.6236,29.6876,13100.0
2012-12-26 14:55:00,41.74,41.8,41.74,41.78,21400.0,29.6805,29.7232,29.6805,29.7089,21400.0
2012-12-26 15:00:00,41.78,41.79,41.77,41.79,33600.0,29.7089,29.716,29.7018,29.716,33600.0
2012-12-26 15:05:00,41.79,41.79,41.78,41.78,7700.0,29.716,29.716,29.7089,29.7089,7700.0
2012-12-26 15:10:00,41.79,41.81,41.78,41.81,36200.0,29.716,29.7303,29.7089,29.7303,36200.0
2012-12-26 15:15:00,41.8,41.82,41.8,41.8,26100.0,29.7232,29.7374,29.7232,29.7232,26100.0
2012-12-26 15:20:00,41.8,41.81,41.79,41.8,17100.0,29.7232,29.7303,29.716,29.7232,17100.0
2012-12-26 15:25:00,41.81,41.82,41.8,41.82,25800.0,29.7303,29.7374,29.7232,29.7374,25800.0
2012-12-26 15:30:00,41.82,41.82,41.81,41.82,19700.0,29.7374,29.7374,29.7303,29.7374,19700.0
2012-12-26 15:35:00,41.81,41.82,41.77,41.78,25400.0,29.7303,29.7374,29.7018,29.7089,25400.0
2012-12-26 15:40:00,41.77,41.77,41.71,41.71,23900.0,29.7018,29.7018,29.6592,29.6592,23900.0
2012-12-26 15:45:00,41.71,41.72,41.67,41.69,41500.0,29.6592,29.6663,29.6307,29.6449,41500.0
2012-12-26 15:50:00,41.69,41.7,41.67,41.68,36800.0,29.6449,29.652,29.6307,29.6378,36800.0
2012-12-26 15:55:00,41.68,41.69,41.66,41.67,77000.0,29.6378,29.6449,29.6236,29.6307,77000.0
2012-12-27 09:30:00,41.65,41.7,41.52,41.56,23600.0,29.6165,29.652,29.5241,29.5525,23600.0
2012-12-27 09:35:00,41.54,41.64,41.53,41.59,18700.0,29.5383,29.6094,29.5312,29.5738,18700.0
2012-12-27 09:40:00,41.6,41.71,41.59,41.67,14300.0,29.5809,29.6592,29.5738,29.6307,14300.0
2012-12-27 09:45:00,41.67,41.69,41.61,41.63,19400.0,29.6307,29.6449,29.5881,29.6023,19400.0
2012-12-27 09:50:00,41.63,41.64,41.58,41.58,4500.0,29.6023,29.6094,29.5667,29.5667,4500.0
2012-12-27 09:55:00,41.6,41.63,41.59,41.59,6000.0,29.5809,29.6023,29.5738,29.5738,6000.0
2012-12-27 10:00:00,41.59,41.59,41.52,41.54,12900.0,29.5738,29.5738,29.5241,29.5383,12900.0
2012-12-27 10:05:00,41.54,41.54,41.47,41.47,15600.0,29.5383,29.5383,29.4885,29.4885,15600.0
2012-12-27 10:10:00,41.48,41.49,41.41,41.41,15100.0,29.4956,29.5027,29.4458,29.4458,15100.0
2012-12-27 10:15:00,41.39,41.39,41.11,41.11,56900.0,29.4316,29.4316,29.2325,29.2325,56900.0
2012-12-27 10:20:00,41.11,41.18,41.02,41.07,81200.0,29.2325,29.2823,29.1685,29.2041,81200.0
2012-12-27 10:25:00,41.08,41.08,41.02,41.02,52400.0,29.2112,29.2112,29.1685,29.1685,52400.0
2012-12-27 10:30:00,41.03,41.06,41.0,41.06,39100.0,29.1756,29.197,29.1543,29.197,39100.0
2012-12-27 10:35:00,41.06,41.07,41.03,41.04,22700.0,29.197,29.2041,29.1756,29.1827,22700.0
2012-12-27 10:40:00,41.04,41.08,41.01,41.05,16000.0,29.1827,29.2112,29.1614,29.1898,16000.0
2012-12-27 10:45:00,41.05,41.13,41.05,41.12,17200.0,29.1898,29.2467,29.1898,29.2396,17200.0
2012-12-27 10:50:00,41.12,41.13,41.08,41.08,17800.0,29.2396,29.2467,29.2112,29.2112,17800.0
2012-12-27 10:55:00,41.08,41.08,41.03,41.04,23900.0,29.2112,29.2112,29.1756,29.1827,23900.0
2012-12-27 11:00:00,41.04,41.09,41.03,41.06,16100.0,29.1827,29.2183,29.1756,29.197,16100.0
2012-12-27 11:05:00,41.06,41.06,40.98,41.01,26500.0,29.197,29.197,29.1401,29.1614,26500.0
2012-12-27 11:10:00,41.01,41.01,40.96,41.01,11700.0,29.1614,29.1614,29.1258,29.1614,11700.0
2012-12-27 11:15:00,41.0,41.01,40.99,41.0,6800.0,29.1543,29.1614,29.1472,29.1543,6800.0
2012-12-27 11:20:00,41.0,41.01,40.99,41.0,3900.0,29.1543,29.1614,29.1472,29.1543,3900.0
2012-12-27 11:25:00,41.0,41.04,40.98,41.02,15200.0,29.1543,29.1827,29.1401,29.1685,15200.0
2012-12-27 11:30:00,41.01,41.05,41.01,41.05,8600.0,29.1614,29.1898,29.1614,29.1898,8600.0
2012-12-27 11:35:00,41.05,41.06,41.04,41.04,9700.0,29.1898,29.197,29.1827,29.1827,9700.0
2012-12-27 11:40:00,41.05,41.07,41.05,41.06,9500.0,29.1898,29.2041,29.1898,29.197,9500.0
2012-12-27 11:45:00,41.06,41.07,41.02,41.04,7800.0,29.197,29.2041,29.1685,29.1827,7800.0
2012-12-27 11:50:00,41.05,41.05,41.02,41.04,12700.0,29.1898,29.1898,29.1685,29.1827,12700.0
2012-12-27 11:55:00,41.03,41.06,41.02,41.06,10800.0,29.1756,29.197,29.1685,29.197,10800.0
2012-12-27 12:00:00,41.07,41.07,41.0,41.0,13500.0,29.2041,29.2041,29.1543,29.1543,13500.0
2012-12-27 12:05:00,40.99,40.99,40.95,40.98,11400.0,29.1472,29.1472,29.1187,29.1401,11400.0
2012-12-27 12:10:00,40.98,41.0,40.97,41.0,9500.0,29.1401,29.1543,29.133,29.1543,9500.0
2012-12-27 12:15:00,41.0,41.01,40.99,41.01,11500.0,29.1543,29.1614,29.1472,29.1614,11500.0
2012-12-27 12:20:00,41.01,41.02,40.97,40.97,7400.0,29.1614,29.1685,29.133,29.133,7400.0
2012-12-27 12:25:00,40.96,40.99,40.96,40.97,11800.0,29.1258,29.1472,29.1258,29.133,11800.0
2012-12-27 12:30:00,40.98,40.98,40.92,40.93,15300.0,29.1401,29.1401,29.0974,29.1045,15300.0
2012-12-27 12:35:00,40.92,40.93,40.89,40.92,21300.0,29.0974,29.1045,29.0761,29.0974,21300.0
2012-12-27 12:40:00,40.92,40.93,40.89,40.9,5200.0,29.0974,29.1045,29.0761,29.0832,5200.0
2012-12-27 12:45:00,40.91,40.94,40.88,40.92,5700.0,29.0903,29.1116,29.069,29.0974,5700.0
2012-12-27 12:50:00,40.92,40.93,40.89,40.92,11100.0,29.0974,29.1045,29.0761,29.0974,11100.0
2012-12-27 12:55:00,40.92,41.0,40.92,41.0,22300.0,29.0974,29.1543,29.0974,29.1543,22300.0
2012-12-27 13:00:00,41.01,41.04,41.0,41.04,8900.0,29.1614,29.1827,29.1543,29.1827,8900.0
2012-12-27 13:05:00,41.04,41.08,41.04,41.06,20500.0,29.1827,29.2112,29.1827,29.197,20500.0
2012-12-27 13:10:00,41.06,41.06,41.04,41.05,4400.0,29.197,29.197,29.1827,29.1898,4400.0
2012-12-27 13:15:00,41.06,41.09,41.05,41.05,29700.0,29.197,29.2183,29.1898,29.1898,29700.0
2012-12-27 13:20:00,41.05,41.05,40.98,40.99,15600.0,29.1898,29.1898,29.1401,29.1472,15600.0
2012-12-27 13:25:00,40.98,40.99,40.95,40.98,12000.0,29.1401,29.1472,29.1187,29.1401,12000.0
2012-12-27 13:30:00,40.98,41.02,40.98,41.0,13300.0,29.1401,29.1685,29.1401,29.1543,13300.0
2012-12-27 13:35:00,41.0,41.02,41.0,41.01,9400.0,29.1543,29.1685,29.1543,29.1614,9400.0
2012-12-27 13:40:00,41.01,41.04,41.01,41.01,8800.0,29.1614,29.1827,29.1614,29.1614,8800.0
2012-12-27 13:45:00,41.0,41.02,40.99,41.0,11900.0,29.1543,29.1685,29.1472,29.1543,11900.0
2012-12-27 13:50:00,41.0,41.01,40.99,40.99,6800.0,29.1543,29.1614,29.1472,29.1472,6800.0
2012-12-27 13:55:00,41.0,41.0,40.97,40.97,6700.0,29.1543,29.1543,29.133,29.133,6700.0
2012-12-27 14:00:00,40.97,40.98,40.93,40.93,10900.0,29.133,29.1401,29.1045,29.1045,10900.0
2012-12-27 14:05:00,40.92,40.94,40.92,40.93,8900.0,29.0974,29.1116,29.0974,29.1045,8900.0
2012-12-27 14:10:00,40.94,40.96,40.93,40.95,10000.0,29.1116,29.1258,29.1045,29.1187,10000.0
2012-12-27 14:15:00,40.96,40.97,40.93,40.97,11400.0,29.1258,29.133,29.1045,29.133,11400.0
2012-12-27 14:20:00,40.98,41.0,40.95,40.96,13300.0,29.1401,29.1543,29.1187,29.1258,13300.0
2012-12-27 14:25:00,40.95,40.95,40.93,40.95,10000.0,29.1187,29.1187,29.1045,29.1187,10000.0
2012-12-27 14:30:00,40.94,40.98,40.94,40.97,25500.0,29.1116,29.1401,29.1116,29.133,25500.0
2012-12-27 14:35:00,40.98,41.01,40.97,41.01,17800.0,29.1401,29.1614,29.133,29.1614,17800.0
2012-12-27 14:40:00,41.01,41.07,41.0,41.07,14600.0,29.1614,29.2041,29.1543,29.2041,14600.0
2012-12-27 14:45:00,41.08,41.22,41.08,41.16,46100.0,29.2112,29.3107,29.2112,29.2681,46100.0
2012-12-27 14:50:00,41.16,41.23,41.16,41.17,24700.0,29.2681,29.3178,29.2681,29.2752,24700.0
2012-12-27 14:55:00,41.17,41.21,41.15,41.2,27900.0,29.2752,29.3036,29.261,29.2965,27900.0
2012-12-27 15:00:00,41.2,41.23,41.2,41.23,26700.0,29.2965,29.3178,29.2965,29.3178,26700.0
2012-12-27 15:05:00,41.22,41.27,41.22,41.24,29000.0,29.3107,29.3463,29.3107,29.325,29000.0
2012-12-27 15:10:00,41.25,41.25,41.24,41.24,21000.0,29.3321,29.3321,29.325,29.325,21000.0
2012-12-27 15:15:00,41.25,41.28,41.23,41.27,39200.0,29.3321,29.3534,29.3178,29.3463,39200.0
2012-12-27 15:20:00,41.27,41.38,41.27,41.34,55000.0,29.3463,29.4245,29.3463,29.3961,55000.0
2012-12-27 15:25:00,41.35,41.37,41.32,41.33,48600.0,29.4032,29.4174,29.3818,29.3889,48600.0
2012-12-27 15:30:00,41.33,41.37,41.32,41.35,33400.0,29.3889,29.4174,29.3818,29.4032,33400.0
2012-12-27 15:35:00,41.35,41.37,41.34,41.36,32300.0,29.4032,29.4174,29.3961,29.4103,32300.0
2012-12-27 15:40:00,41.37,41.43,41.37,41.42,30600.0,29.4174,29.4601,29.4174,29.4529,30600.0
2012-12-27 15:45:00,41.43,41.43,41.39,41.39,32500.0,29.4601,29.4601,29.4316,29.4316,32500.0
2012-12-27 15:50:00,41.4,41.41,41.35,41.38,46100.0,29.4387,29.4458,29.4032,29.4245,46100.0
2012-12-27 15:55:00,41.38,41.44,41.34,41.35,72300.0,29.4245,29.4672,29.3961,29.4032,72300.0
2012-12-28 09:30:00,41.07,41.15,40.86,41.1,29700.0,29.4013,29.4586,29.251,29.4228,29700.0
2012-12-28 09:35:00,41.09,41.23,41.09,41.18,13100.0,29.4156,29.5158,29.4156,29.48,13100.0
2012-12-28 09:40:00,41.18,41.24,41.16,41.23,13600.0,29.48,29.523,29.4657,29.5158,13600.0
2012-12-28 09:45:00,41.23,41.25,41.13,41.15,16900.0,29.5158,29.5302,29.4442,29.4586,16900.0
2012-12-28 09:50:00,41.15,41.17,41.08,41.08,30500.0,29.4586,29.4729,29.4085,29.4085,30500.0
2012-12-28 09:55:00,41.07,41.09,41.05,41.06,13200.0,29.4013,29.4156,29.387,29.3941,13200.0
2012-12-28 10:00:00,41.07,41.17,41.07,41.17,13800.0,29.4013,29.4729,29.4013,29.4729,13800.0
2012-12-28 10:05:00,41.17,41.23,41.1,41.1,16300.0,29.4729,29.5158,29.4228,29.4228,16300.0
2012-12-28 10:10:00,41.1,41.11,41.01,41.02,17600.0,29.4228,29.4299,29.3583,29.3655,17600.0
2012-12-28 10:15:00,41.03,41.08,41.02,41.08,15800.0,29.3727,29.4085,29.3655,29.4085,15800.0
2012-12-28 10:20:00,41.08,41.15,41.08,41.15,15400.0,29.4085,29.4586,29.4085,29.4586,15400.0
2012-12-28 10:25:00,41.15,41.21,41.14,41.15,19800.0,29.4586,29.5015,29.4514,29.4586,19800.0
2012-12-28 10:30:00,41.14,41.21,41.14,41.16,19600.0,29.4514,29.5015,29.4514,29.4657,19600.0
2012-12-28 10:35:00,41.15,41.16,41.07,41.08,17800.0,29.4586,29.4657,29.4013,29.4085,17800.0
2012-12-28 10:40:00,41.07,41.21,41.07,41.15,31500.0,29.4013,29.5015,29.4013,29.4586,31500.0
2012-12-28 10:45:00,41.16,41.3,41.16,41.22,23700.0,29.4657,29.5659,29.4657,29.5087,23700.0
2012-12-28 10:50:00,41.22,41.22,41.18,41.19,9000.0,29.5087,29.5087,29.48,29.4872,9000.0
2012-12-28 10:55:00,41.2,41.26,41.17,41.22,24600.0,29.4944,29.5373,29.4729,29.5087,24600.0
2012-12-28 11:00:00,41.23,41.27,41.23,41.25,11900.0,29.5158,29.5445,29.5158,29.5302,11900.0
2012-12-28 11:05:00,41.24,41.24,41.19,41.23,19300.0,29.523,29.523,29.4872,29.5158,19300.0
2012-12-28 11:10:00,41.24,41.26,41.21,41.24,15300.0,29.523,29.5373,29.5015,29.523,15300.0
2012-12-28 11:15:00,41.24,41.27,41.21,41.27,9400.0,29.523,29.5445,29.5015,29.5445,9400.0
2012-12-28 11:20:00,41.27,41.28,41.25,41.25,9200.0,29.5445,29.5516,29.5302,29.5302,9200.0
2012-12-28 11:25:00,41.24,41.26,41.22,41.24,8200.0,29.523,29.5373,29.5087,29.523,8200.0
2012-12-28 11:30:00,41.23,41.24,41.22,41.22,4800.0,29.5158,29.523,29.5087,29.5087,4800.0
2012-12-28 11:35:00,41.22,41.22,41.16,41.16,15400.0,29.5087,29.5087,29.4657,29.4657,15400.0
2012-12-28 11:40:00,41.17,41.21,41.17,41.19,8500.0,29.4729,29.5015,29.4729,29.4872,8500.0
2012-12-28 11:45:00,41.2,41.21,41.18,41.2,6300.0,29.4944,29.5015,29.48,29.4944,6300.0
2012-12-28 11:50:00,41.22,41.23,41.2,41.2,10300.0,29.5087,29.5158,29.4944,29.4944,10300.0
2012-12-28 11:55:00,41.21,41.24,41.2,41.23,10000.0,29.5015,29.523,29.4944,29.5158,10000.0
2012-12-28 12:00:00,41.23,41.26,41.23,41.24,10500.0,29.5158,29.5373,29.5158,29.523,10500.0
2012-12-28 12:05:00,41.24,41.24,41.2,41.2,8400.0,29.523,29.523,29.4944,29.4944,8400.0
2012-12-28 12:10:00,41.2,41.22,41.18,41.22,8500.0,29.4944,29.5087,29.48,29.5087,8500.0
2012-12-28 12:15:00,41.22,41.22,41.18,41.18,9000.0,29.5087,29.5087,29.48,29.48,9000.0
2012-12-28 12:20:00,41.19,41.21,41.17,41.19,10000.0,29.4872,29.5015,29.4729,29.4872,10000.0
2012-12-28 12:25:00,41.19,41.19,41.17,41.19,8400.0,29.4872,29.4872,29.4729,29.4872,8400.0
2012-12-28 12:30:00,41.2,41.2,41.18,41.19,8500.0,29.4944,29.4944,29.48,29.4872,8500.0
2012-12-28 12:35:00,41.2,41.2,41.16,41.16,14400.0,29.4944,29.4944,29.4657,29.4657,14400.0
2012-12-28 12:40:00,41.16,41.17,41.15,41.16,8100.0,29.4657,29.4729,29.4586,29.4657,8100.0
2012-12-28 12:45:00,41.16,41.18,41.14,41.18,9800.0,29.4657,29.48,29.4514,29.48,9800.0
2012-12-28 12:50:00,41.17,41.18,41.13,41.13,9600.0,29.4729,29.48,29.4442,29.4442,9600.0
2012-12-28 12:55:00,41.12,41.14,41.12,41.13,10400.0,29.4371,29.4514,29.4371,29.4442,10400.0
2012-12-28 13:00:00,41.14,41.14,41.11,41.12,11800.0,29.4514,29.4514,29.4299,29.4371,11800.0
2012-12-28 13:05:00,41.12,41.12,41.09,41.11,7700.0,29.4371,29.4371,29.4156,29.4299,7700.0
2012-12-28 13:10:00,41.1,41.1,41.07,41.07,4000.0,29.4228,29.4228,29.4013,29.4013,4000.0
2012-12-28 13:15:00,41.07,41.08,41.05,41.08,8700.0,29.4013,29.4085,29.387,29.4085,8700.0
2012-12-28 13:20:00,41.09,41.1,41.04,41.05,10900.0,29.4156,29.4228,29.3798,29.387,10900.0
2012-12-28 13:25:00,41.05,41.08,41.05,41.05,6200.0,29.387,29.4085,29.387,29.387,6200.0
2012-12-28 13:30:00,41.07,41.07,41.04,41.06,9700.0,29.4013,29.4013,29.3798,29.3941,9700.0
2012-12-28 13:35:00,41.07,41.08,41.06,41.06,9800.0,29.4013,29.4085,29.3941,29.3941,9800.0
2012-12-28 13:40:00,41.06,41.09,41.06,41.08,9600.0,29.3941,29.4156,29.3941,29.4085,9600.0
2012-12-28 13:45:00,41.07,41.1,41.06,41.08,8800.0,29.4013,29.4228,29.3941,29.4085,8800.0
2012-12-28 13:50:00,41.08,41.09,41.05,41.05,8100.0,29.4085,29.4156,29.387,29.387,8100.0
2012-12-28 13:55:00,41.05,41.05,41.02,41.04,10700.0,29.387,29.387,29.3655,29.3798,10700.0
2012-12-28 14:00:00,41.04,41.04,41.01,41.01,10200.0,29.3798,29.3798,29.3583,29.3583,10200.0
2012-12-28 14:05:00,41.01,41.01,40.96,40.99,16900.0,29.3583,29.3583,29.3225,29.344,16900.0
2012-12-28 14:10:00,40.98,41.02,40.98,41.0,8500.0,29.3369,29.3655,29.3369,29.3512,8500.0
2012-12-28 14:15:00,41.0,41.01,40.96,41.0,14200.0,29.3512,29.3583,29.3225,29.3512,14200.0
2012-12-28 14:20:00,41.01,41.01,40.96,40.98,6500.0,29.3583,29.3583,29.3225,29.3369,6500.0
2012-12-28 14:25:00,40.98,41.0,40.96,40.97,15800.0,29.3369,29.3512,29.3225,29.3297,15800.0
2012-12-28 14:30:00,40.97,40.99,40.95,40.95,8200.0,29.3297,29.344,29.3154,29.3154,8200.0
2012-12-28 14:35:00,40.96,40.96,40.92,40.93,8100.0,29.3225,29.3225,29.2939,29.3011,8100.0
2012-12-28 14:40:00,40.94,40.94,40.92,40.94,8300.0,29.3082,29.3082,29.2939,29.3082,8300.0
2012-12-28 14:45:00,40.95,40.95,40.91,40.91,5800.0,29.3154,29.3154,29.2868,29.2868,5800.0
2012-12-28 14:50:00,40.91,40.92,40.88,40.91,9100.0,29.2868,29.2939,29.2653,29.2868,9100.0
2012-12-28 14:55:00,40.89,40.92,40.88,40.9,12100.0,29.2724,29.2939,29.2653,29.2796,12100.0
2012-12-28 15:00:00,40.9,40.92,40.89,40.9,13400.0,29.2796,29.2939,29.2724,29.2796,13400.0
2012-12-28 15:05:00,40.9,40.9,40.87,40.87,13500.0,29.2796,29.2796,29.2581,29.2581,13500.0
2012-12-28 15:10:00,40.87,40.87,40.84,40.86,18100.0,29.2581,29.2581,29.2366,29.251,18100.0
2012-12-28 15:15:00,40.87,40.92,40.87,40.92,11600.0,29.2581,29.2939,29.2581,29.2939,11600.0
2012-12-28 15:20:00,40.93,40.93,40.87,40.9,23600.0,29.3011,29.3011,29.2581,29.2796,23600.0
2012-12-28 15:25:00,40.9,40.92,40.88,40.88,19100.0,29.2796,29.2939,29.2653,29.2653,19100.0
2012-12-28 15:30:00,40.88,40.91,40.88,40.91,13700.0,29.2653,29.2868,29.2653,29.2868,13700.0
2012-12-28 15:35:00,40.9,40.93,40.75,40.78,58400.0,29.2796,29.3011,29.1722,29.1937,58400.0
2012-12-28 15:40:00,40.79,40.84,40.79,40.8,23100.0,29.2008,29.2366,29.2008,29.208,23100.0
2012-12-28 15:45:00,40.8,40.81,40.72,40.74,58100.0,29.208,29.2152,29.1507,29.1651,58100.0
2012-12-28 15:50:00,40.74,40.77,40.71,40.76,26200.0,29.1651,29.1865,29.1436,29.1794,26200.0
2012-12-28 15:55:00,40.76,40.78,40.71,40.71,74200.0,29.1794,29.1937,29.1436,29.1436,74200.0
2012-12-31 09:30:00,40.67,40.7,40.49,40.52,19100.0,29.1149,29.1364,28.9861,29.0076,19100.0
2012-12-31 09:35:00,40.56,40.67,40.56,40.62,10800.0,29.0362,29.1149,29.0362,29.0791,10800.0
2012-12-31 09:40:00,40.65,40.69,40.6,40.69,14100.0,29.1006,29.1293,29.0648,29.1293,14100.0
2012-12-31 09:45:00,40.67,40.72,40.61,40.67,44600.0,29.1149,29.1507,29.072,29.1149,44600.0
2012-12-31 09:50:00,40.67,40.77,40.67,40.76,23600.0,29.1149,29.1865,29.1149,29.1794,23600.0
2012-12-31 09:55:00,40.75,40.84,40.75,40.79,28600.0,29.1722,29.2366,29.1722,29.2008,28600.0
2012-12-31 10:00:00,40.79,40.81,40.75,40.75,8800.0,29.2008,29.2152,29.1722,29.1722,8800.0
2012-12-31 10:05:00,40.75,40.78,40.71,40.75,13800.0,29.1722,29.1937,29.1436,29.1722,13800.0
2012-12-31 10:10:00,40.75,40.76,40.69,40.7,11300.0,29.1722,29.1794,29.1293,29.1364,11300.0
2012-12-31 10:15:00,40.7,40.71,40.63,40.65,14800.0,29.1364,29.1436,29.0863,29.1006,14800.0
2012-12-31 10:20:00,40.64,40.67,40.64,40.67,10300.0,29.0935,29.1149,29.0935,29.1149,10300.0
2012-12-31 10:25:00,40.66,40.77,40.64,40.72,31300.0,29.1078,29.1865,29.0935,29.1507,31300.0
2012-12-31 10:30:00,40.71,40.79,40.71,40.79,13100.0,29.1436,29.2008,29.1436,29.2008,13100.0
2012-12-31 10:35:00,40.79,40.84,40.77,40.81,26700.0,29.2008,29.2366,29.1865,29.2152,26700.0
2012-12-31 10:40:00,40.81,40.86,40.78,40.79,72400.0,29.2152,29.251,29.1937,29.2008,72400.0
2012-12-31 10:45:00,40.79,40.84,40.76,40.76,29400.0,29.2008,29.2366,29.1794,29.1794,29400.0
2012-12-31 10:50:00,40.77,40.88,40.74,40.87,24100.0,29.1865,29.2653,29.1651,29.2581,24100.0
2012-12-31 10:55:00,40.87,40.88,40.74,40.74,9400.0,29.2581,29.2653,29.1651,29.1651,9400.0
2012-12-31 11:00:00,40.75,40.88,40.75,40.88,18200.0,29.1722,29.2653,29.1722,29.2653,18200.0
2012-12-31 11:05:00,40.87,40.88,40.8,40.82,18700.0,29.2581,29.2653,29.208,29.2223,18700.0
2012-12-31 11:10:00,40.82,40.86,40.82,40.85,9700.0,29.2223,29.251,29.2223,29.2438,9700.0
2012-12-31 11:15:00,40.85,40.87,40.81,40.81,9800.0,29.2438,29.2581,29.2152,29.2152,9800.0
2012-12-31 11:20:00,40.82,40.86,40.81,40.81,14000.0,29.2223,29.251,29.2152,29.2152,14000.0
2012-12-31 11:25:00,40.8,40.82,40.79,40.8,9200.0,29.208,29.2223,29.2008,29.208,9200.0
2012-12-31 11:30:00,40.8,40.84,40.79,40.8,20300.0,29.208,29.2366,29.2008,29.208,20300.0
2012-12-31 11:35:00,40.79,40.84,40.79,40.82,15900.0,29.2008,29.2366,29.2008,29.2223,15900.0
2012-12-31 11:40:00,40.81,40.84,40.8,40.81,8000.0,29.2152,29.2366,29.208,29.2152,8000.0
2012-12-31 11:45:00,40.81,40.84,40.79,40.79,10700.0,29.2152,29.2366,29.2008,29.2008,10700.0
2012-12-31 11:50:00,40.77,40.77,40.7,40.7,9900.0,29.1865,29.1865,29.1364,29.1364,9900.0
2012-12-31 11:55:00,40.69,40.7,40.68,40.69,12900.0,29.1293,29.1364,29.1221,29.1293,12900.0
2012-12-31 12:00:00,40.69,40.74,40.69,40.72,13500.0,29.1293,29.1651,29.1293,29.1507,13500.0
2012-12-31 12:05:00,40.71,40.72,40.68,40.68,12800.0,29.1436,29.1507,29.1221,29.1221,12800.0
2012-12-31 12:10:00,40.67,40.67,40.66,40.67,5900.0,29.1149,29.1149,29.1078,29.1149,5900.0
2012-12-31 12:15:00,40.66,40.69,40.66,40.69,10000.0,29.1078,29.1293,29.1078,29.1293,10000.0
2012-12-31 12:20:00,40.69,40.72,40.68,40.7,18100.0,29.1293,29.1507,29.1221,29.1364,18100.0
2012-12-31 12:25:00,40.7,40.71,40.69,40.69,10100.0,29.1364,29.1436,29.1293,29.1293,10100.0
2012-12-31 12:30:00,40.69,40.75,40.69,40.72,19000.0,29.1293,29.1722,29.1293,29.1507,19000.0
2012-12-31 12:35:00,40.71,40.75,40.71,40.75,5200.0,29.1436,29.1722,29.1436,29.1722,5200.0
2012-12-31 12:40:00,40.76,40.91,40.76,40.86,31300.0,29.1794,29.2868,29.1794,29.251,31300.0
2012-12-31 12:45:00,40.87,40.98,40.87,40.98,19200.0,29.2581,29.3369,29.2581,29.3369,19200.0
2012-12-31 12:50:00,40.98,40.98,40.88,40.9,10900.0,29.3369,29.3369,29.2653,29.2796,10900.0
2012-12-31 12:55:00,40.9,40.9,40.81,40.84,9600.0,29.2796,29.2796,29.2152,29.2366,9600.0
2012-12-31 13:00:00,40.85,40.87,40.82,40.84,7400.0,29.2438,29.2581,29.2223,29.2366,7400.0
2012-12-31 13:05:00,40.84,40.84,40.78,40.83,7600.0,29.2366,29.2366,29.1937,29.2295,7600.0
2012-12-31 13:10:00,40.83,40.9,40.79,40.88,17500.0,29.2295,29.2796,29.2008,29.2653,17500.0
2012-12-31 13:15:00,40.9,40.94,40.86,40.86,10900.0,29.2796,29.3082,29.251,29.251,10900.0
2012-12-31 13:20:00,40.86,40.9,40.86,40.9,6200.0,29.251,29.2796,29.251,29.2796,6200.0
2012-12-31 13:25:00,40.89,40.89,40.85,40.86,5300.0,29.2724,29.2724,29.2438,29.251,5300.0
2012-12-31 13:30:00,40.85,40.86,40.8,40.81,14400.0,29.2438,29.251,29.208,29.2152,14400.0
2012-12-31 13:35:00,40.81,40.81,40.76,40.76,10000.0,29.2152,29.2152,29.1794,29.1794,10000.0
2012-12-31 13:40:00,40.77,40.84,40.75,40.75,17700.0,29.1865,29.2366,29.1722,29.1722,17700.0
2012-12-31 13:45:00,40.75,40.89,40.65,40.67,51700.0,29.1722,29.2724,29.1006,29.1149,51700.0
2012-12-31 13:50:00,40.68,40.7,40.63,40.69,11800.0,29.1221,29.1364,29.0863,29.1293,11800.0
2012-12-31 13:55:00,40.68,40.78,40.66,40.77,25000.0,29.1221,29.1937,29.1078,29.1865,25000.0
2012-12-31 14:00:00,40.78,40.83,40.76,40.82,9200.0,29.1937,29.2295,29.1794,29.2223,9200.0
2012-12-31 14:05:00,40.79,40.84,40.79,40.8,12700.0,29.2008,29.2366,29.2008,29.208,12700.0
2012-12-31 14:10:00,40.8,40.8,40.77,40.79,7900.0,29.208,29.208,29.1865,29.2008,7900.0
2012-12-31 14:15:00,40.8,40.87,40.8,40.86,8000.0,29.208,29.2581,29.208,29.251,8000.0
2012-12-31 14:20:00,40.85,40.92,40.84,40.92,11900.0,29.2438,29.2939,29.2366,29.2939,11900.0
2012-12-31 14:25:00,40.91,40.94,40.91,40.94,17200.0,29.2868,29.3082,29.2868,29.3082,17200.0
2012-12-31 14:30:00,40.95,40.99,40.94,40.95,13600.0,29.3154,29.344,29.3082,29.3154,13600.0
2012-12-31 14:35:00,40.96,40.96,40.87,40.87,17300.0,29.3225,29.3225,29.2581,29.2581,17300.0
2012-12-31 14:40:00,40.87,40.9,40.84,40.88,17600.0,29.2581,29.2796,29.2366,29.2653,17600.0
2012-12-31 14:45:00,40.87,40.99,40.87,40.96,61100.0,29.2581,29.344,29.2581,29.3225,61100.0
2012-12-31 14:50:00,40.95,41.0,40.94,41.0,44400.0,29.3154,29.3512,29.3082,29.3512,44400.0
2012-12-31 14:55:00,41.0,41.08,40.98,41.05,20200.0,29.3512,29.4085,29.3369,29.387,20200.0
2012-12-31 15:00:00,41.07,41.12,41.07,41.12,61000.0,29.4013,29.4371,29.4013,29.4371,61000.0
2012-12-31 15:05:00,41.11,41.15,41.1,41.11,29600.0,29.4299,29.4586,29.4228,29.4299,29600.0
2012-12-31 15:10:00,41.1,41.1,40.98,41.02,26100.0,29.4228,29.4228,29.3369,29.3655,26100.0
2012-12-31 15:15:00,41.02,41.05,41.0,41.0,29800.0,29.3655,29.387,29.3512,29.3512,29800.0
2012-12-31 15:20:00,41.0,41.02,40.98,41.01,18500.0,29.3512,29.3655,29.3369,29.3583,18500.0
2012-12-31 15:25:00,41.0,41.02,40.93,40.95,57000.0,29.3512,29.3655,29.3011,29.3154,57000.0
2012-12-31 15:30:00,40.96,41.02,40.96,41.02,21900.0,29.3225,29.3655,29.3225,29.3655,21900.0
2012-12-31 15:35:00,41.03,41.07,41.03,41.05,21000.0,29.3727,29.4013,29.3727,29.387,21000.0
2012-12-31 15:40:00,41.06,41.06,40.99,41.01,53200.0,29.3941,29.3941,29.344,29.3583,53200.0
2012-12-31 15:45:00,41.01,41.11,41.0,41.1,49500.0,29.3583,29.4299,29.3512,29.4228,49500.0
2012-12-31 15:50:00,41.1,41.18,41.08,41.12,48700.0,29.4228,29.48,29.4085,29.4371,48700.0
2012-12-31 15:55:00,41.13,41.19,41.08,41.19,127900.0,29.4442,29.4872,29.4085,29.4872,127900.0
2013-01-02 09:30:00,41.66,41.66,41.06,41.27,142100.0,29.8237,29.8237,29.3941,29.5445,142100.0
2013-01-02 09:35:00,41.28,41.46,41.28,41.43,45500.0,29.5516,29.6805,29.5516,29.659,45500.0
2013-01-02 09:40:00,41.44,41.58,41.4,41.47,26000.0,29.6662,29.7664,29.6375,29.6876,26000.0
2013-01-02 09:45:00,41.47,41.61,41.42,41.59,98600.0,29.6876,29.7879,29.6519,29.7736,98600.0
2013-01-02 09:50:00,41.59,41.63,41.53,41.63,48200.0,29.7736,29.8022,29.7306,29.8022,48200.0
2013-01-02 09:55:00,41.63,41.65,41.59,41.59,19300.0,29.8022,29.8165,29.7736,29.7736,19300.0
2013-01-02 10:00:00,41.6,41.64,41.57,41.62,20500.0,29.7807,29.8093,29.7592,29.795,20500.0
2013-01-02 10:05:00,41.62,41.62,41.56,41.58,11600.0,29.795,29.795,29.7521,29.7664,11600.0
2013-01-02 10:10:00,41.6,41.68,41.59,41.68,18900.0,29.7807,29.838,29.7736,29.838,18900.0
2013-01-02 10:15:00,41.68,41.73,41.68,41.72,27300.0,29.838,29.8738,29.838,29.8666,27300.0
2013-01-02 10:20:00,41.72,41.75,41.63,41.63,53500.0,29.8666,29.8881,29.8022,29.8022,53500.0
2013-01-02 10:25:00,41.63,41.65,41.59,41.65,23800.0,29.8022,29.8165,29.7736,29.8165,23800.0
2013-01-02 10:30:00,41.65,41.66,41.54,41.56,17400.0,29.8165,29.8237,29.7378,29.7521,17400.0
2013-01-02 10:35:00,41.56,41.62,41.55,41.55,34100.0,29.7521,29.795,29.7449,29.7449,34100.0
2013-01-02 10:40:00,41.56,41.6,41.55,41.57,17000.0,29.7521,29.7807,29.7449,29.7592,17000.0
2013-01-02 10:45:00,41.57,41.64,41.57,41.58,18600.0,29.7592,29.8093,29.7592,29.7664,18600.0
2013-01-02 10:50:00,41.58,41.59,41.5,41.52,92200.0,29.7664,29.7736,29.7091,29.7234,92200.0
2013-01-02 10:55:00,41.54,41.55,41.52,41.55,19400.0,29.7378,29.7449,29.7234,29.7449,19400.0
2013-01-02 11:00:00,41.55,41.57,41.54,41.57,36800.0,29.7449,29.7592,29.7378,29.7592,36800.0
2013-01-02 11:05:00,41.57,41.6,41.56,41.58,14400.0,29.7592,29.7807,29.7521,29.7664,14400.0
2013-01-02 11:10:00,41.59,41.59,41.53,41.53,26200.0,29.7736,29.7736,29.7306,29.7306,26200.0
2013-01-02 11:15:00,41.52,41.54,41.49,41.52,27000.0,29.7234,29.7378,29.702,29.7234,27000.0
2013-01-02 11:20:00,41.52,41.54,41.51,41.53,31700.0,29.7234,29.7378,29.7163,29.7306,31700.0
2013-01-02 11:25:00,41.53,41.57,41.53,41.57,20600.0,29.7306,29.7592,29.7306,29.7592,20600.0
2013-01-02 11:30:00,41.57,41.62,41.57,41.61,33900.0,29.7592,29.795,29.7592,29.7879,33900.0
2013-01-02 11:35:00,41.62,41.62,41.59,41.62,21600.0,29.795,29.795,29.7736,29.795,21600.0
2013-01-02 11:40:00,41.61,41.67,41.61,41.67,17600.0,29.7879,29.8308,29.7879,29.8308,17600.0
2013-01-02 11:45:00,41.67,41.7,41.67,41.68,32000.0,29.8308,29.8523,29.8308,29.838,32000.0
2013-01-02 11:50:00,41.69,41.69,41.66,41.66,13100.0,29.8451,29.8451,29.8237,29.8237,13100.0
2013-01-02 11:55:00,41.66,41.66,41.59,41.65,15500.0,29.8237,29.8237,29.7736,29.8165,15500.0
2013-01-02 12:00:00,41.64,41.67,41.64,41.65,13500.0,29.8093,29.8308,29.8093,29.8165,13500.0
2013-01-02 12:05:00,41.66,41.66,41.65,41.65,7500.0,29.8237,29.8237,29.8165,29.8165,7500.0
2013-01-02 12:10:00,41.65,41.71,41.64,41.68,88200.0,29.8165,29.8595,29.8093,29.838,88200.0
2013-01-02 12:15:00,41.68,41.74,41.68,41.74,16000.0,29.838,29.8809,29.838,29.8809,16000.0
2013-01-02 12:20:00,41.73,41.74,41.69,41.71,28100.0,29.8738,29.8809,29.8451,29.8595,28100.0
2013-01-02 12:25:00,41.71,41.71,41.66,41.67,25500.0,29.8595,29.8595,29.8237,29.8308,25500.0
2013-01-02 12:30:00,41.66,41.68,41.61,41.63,26400.0,29.8237,29.838,29.7879,29.8022,26400.0
2013-01-02 12:35:00,41.63,41.65,41.61,41.65,17500.0,29.8022,29.8165,29.7879,29.8165,17500.0
2013-01-02 12:40:00,41.65,41.65,41.56,41.56,23300.0,29.8165,29.8165,29.7521,29.7521,23300.0
2013-01-02 12:45:00,41.57,41.57,41.5,41.51,52200.0,29.7592,29.7592,29.7091,29.7163,52200.0
2013-01-02 12:50:00,41.51,41.53,41.51,41.52,19500.0,29.7163,29.7306,29.7163,29.7234,19500.0
2013-01-02 12:55:00,41.52,41.53,41.46,41.48,18900.0,29.7234,29.7306,29.6805,29.6948,18900.0
2013-01-02 13:00:00,41.48,41.48,41.44,41.45,12600.0,29.6948,29.6948,29.6662,29.6733,12600.0
2013-01-02 13:05:00,41.44,41.45,41.42,41.42,23800.0,29.6662,29.6733,29.6519,29.6519,23800.0
2013-01-02 13:10:00,41.42,41.43,41.39,41.4,10700.0,29.6519,29.659,29.6304,29.6375,10700.0
2013-01-02 13:15:00,41.4,41.42,41.4,41.42,4600.0,29.6375,29.6519,29.6375,29.6519,4600.0
2013-01-02 13:20:00,41.42,41.42,41.38,41.4,7100.0,29.6519,29.6519,29.6232,29.6375,7100.0
2013-01-02 13:25:00,41.4,41.42,41.37,41.38,24700.0,29.6375,29.6519,29.6161,29.6232,24700.0
2013-01-02 13:30:00,41.38,41.41,41.38,41.39,5700.0,29.6232,29.6447,29.6232,29.6304,5700.0
2013-01-02 13:35:00,41.39,41.41,41.38,41.38,11400.0,29.6304,29.6447,29.6232,29.6232,11400.0
2013-01-02 13:40:00,41.39,41.4,41.39,41.4,2200.0,29.6304,29.6375,29.6304,29.6375,2200.0
2013-01-02 13:45:00,41.39,41.4,41.32,41.34,47900.0,29.6304,29.6375,29.5803,29.5946,47900.0
2013-01-02 13:50:00,41.33,41.34,41.32,41.33,8800.0,29.5874,29.5946,29.5803,29.5874,8800.0
2013-01-02 13:55:00,41.32,41.35,41.32,41.34,16900.0,29.5803,29.6017,29.5803,29.5946,16900.0
2013-01-02 14:00:00,41.34,41.34,41.27,41.28,46500.0,29.5946,29.5946,29.5445,29.5516,46500.0
2013-01-02 14:05:00,41.29,41.3,41.27,41.3,22300.0,29.5588,29.5659,29.5445,29.5659,22300.0
2013-01-02 14:10:00,41.31,41.34,41.29,41.33,15800.0,29.5731,29.5946,29.5588,29.5874,15800.0
2013-01-02 14:15:00,41.33,41.36,41.3,41.32,24200.0,29.5874,29.6089,29.5659,29.5803,24200.0
2013-01-02 14:20:00,41.33,41.36,41.31,41.31,13900.0,29.5874,29.6089,29.5731,29.5731,13900.0
2013-01-02 14:25:00,41.31,41.33,41.3,41.32,15700.0,29.5731,29.5874,29.5659,29.5803,15700.0
2013-01-02 14:30:00,41.32,41.32,41.27,41.3,8600.0,29.5803,29.5803,29.5445,29.5659,8600.0
2013-01-02 14:35:00,41.31,41.32,41.27,41.32,14800.0,29.5731,29.5803,29.5445,29.5803,14800.0
2013-01-02 14:40:00,41.31,41.35,41.31,41.34,12700.0,29.5731,29.6017,29.5731,29.5946,12700.0
2013-01-02 14:45:00,41.35,41.35,41.3,41.31,25100.0,29.6017,29.6017,29.5659,29.5731,25100.0
2013-01-02 14:50:00,41.31,41.34,41.3,41.34,17700.0,29.5731,29.5946,29.5659,29.5946,17700.0
2013-01-02 14:55:00,41.34,41.37,41.34,41.37,10700.0,29.5946,29.6161,29.5946,29.6161,10700.0
2013-01-02 15:00:00,41.37,41.41,41.36,41.39,21000.0,29.6161,29.6447,29.6089,29.6304,21000.0
2013-01-02 15:05:00,41.39,41.44,41.39,41.44,9500.0,29.6304,29.6662,29.6304,29.6662,9500.0
2013-01-02 15:10:00,41.44,41.44,41.39,41.39,27900.0,29.6662,29.6662,29.6304,29.6304,27900.0
2013-01-02 15:15:00,41.39,41.43,41.38,41.43,20000.0,29.6304,29.659,29.6232,29.659,20000.0
2013-01-02 15:20:00,41.43,41.43,41.4,41.41,39900.0,29.659,29.659,29.6375,29.6447,39900.0
2013-01-02 15:25:00,41.42,41.46,41.4,41.44,26300.0,29.6519,29.6805,29.6375,29.6662,26300.0
2013-01-02 15:30:00,41.43,41.45,41.43,41.45,23300.0,29.659,29.6733,29.659,29.6733,23300.0
2013-01-02 15:35:00,41.44,41.48,41.44,41.48,60100.0,29.6662,29.6948,29.6662,29.6948,60100.0
2013-01-02 15:40:00,41.48,41.49,41.47,41.49,33300.0,29.6948,29.702,29.6876,29.702,33300.0
2013-01-02 15:45:00,41.49,41.5,41.47,41.47,55200.0,29.702,29.7091,29.6876,29.6876,55200.0
2013-01-02 15:50:00,41.48,41.62,41.47,41.61,62600.0,29.6948,29.795,29.6876,29.7879,62600.0
2013-01-02 15:55:00,41.62,41.68,41.61,41.68,144600.0,29.795,29.838,29.7879,29.838,144600.0
2013-01-03 09:30:00,41.62,41.66,41.5,41.53,41700.0,29.795,29.8237,29.7091,29.7306,41700.0
2013-01-03 09:35:00,41.55,41.64,41.46,41.48,24800.0,29.7449,29.8093,29.6805,29.6948,24800.0
2013-01-03 09:40:00,41.52,41.55,41.42,41.49,18300.0,29.7234,29.7449,29.6519,29.702,18300.0
2013-01-03 09:45:00,41.5,41.58,41.49,41.55,15600.0,29.7091,29.7664,29.702,29.7449,15600.0
2013-01-03 09:50:00,41.55,41.68,41.54,41.68,33500.0,29.7449,29.838,29.7378,29.838,33500.0
2013-01-03 09:55:00,41.68,41.71,41.64,41.64,21100.0,29.838,29.8595,29.8093,29.8093,21100.0
2013-01-03 10:00:00,41.65,41.65,41.59,41.61,17600.0,29.8165,29.8165,29.7736,29.7879,17600.0
2013-01-03 10:05:00,41.6,41.62,41.57,41.62,20200.0,29.7807,29.795,29.7592,29.795,20200.0
2013-01-03 10:10:00,41.61,41.62,41.57,41.6,28100.0,29.7879,29.795,29.7592,29.7807,28100.0
2013-01-03 10:15:00,41.61,41.63,41.6,41.61,12900.0,29.7879,29.8022,29.7807,29.7879,12900.0
2013-01-03 10:20:00,41.62,41.67,41.62,41.66,19600.0,29.795,29.8308,29.795,29.8237,19600.0
2013-01-03 10:25:00,41.68,41.69,41.65,41.66,14000.0,29.838,29.8451,29.8165,29.8237,14000.0
2013-01-03 10:30:00,41.66,41.71,41.66,41.67,19400.0,29.8237,29.8595,29.8237,29.8308,19400.0
2013-01-03 10:35:00,41.66,41.68,41.61,41.62,11400.0,29.8237,29.838,29.7879,29.795,11400.0
2013-01-03 10:40:00,41.62,41.65,41.61,41.64,17600.0,29.795,29.8165,29.7879,29.8093,17600.0
2013-01-03 10:45:00,41.64,41.65,41.63,41.64,8700.0,29.8093,29.8165,29.8022,29.8093,8700.0
2013-01-03 10:50:00,41.63,41.63,41.6,41.63,11700.0,29.8022,29.8022,29.7807,29.8022,11700.0
2013-01-03 10:55:00,41.63,41.66,41.62,41.64,28900.0,29.8022,29.8237,29.795,29.8093,28900.0
2013-01-03 11:00:00,41.65,41.7,41.65,41.68,8600.0,29.8165,29.8523,29.8165,29.838,8600.0
2013-01-03 11:05:00,41.67,41.71,41.65,41.7,25200.0,29.8308,29.8595,29.8165,29.8523,25200.0
2013-01-03 11:10:00,41.7,41.73,41.66,41.66,63900.0,29.8523,29.8738,29.8237,29.8237,63900.0
2013-01-03 11:15:00,41.67,41.69,41.66,41.66,13300.0,29.8308,29.8451,29.8237,29.8237,13300.0
2013-01-03 11:20:00,41.67,41.72,41.67,41.72,16900.0,29.8308,29.8666,29.8308,29.8666,16900.0
2013-01-03 11:25:00,41.72,41.75,41.68,41.69,13300.0,29.8666,29.8881,29.838,29.8451,13300.0
2013-01-03 11:30:00,41.7,41.72,41.69,41.72,12300.0,29.8523,29.8666,29.8451,29.8666,12300.0
2013-01-03 11:35:00,41.72,41.73,41.71,41.73,11000.0,29.8666,29.8738,29.8595,29.8738,11000.0
2013-01-03 11:40:00,41.71,41.73,41.69,41.71,8300.0,29.8595,29.8738,29.8451,29.8595,8300.0
2013-01-03 11:45:00,41.72,41.75,41.72,41.75,11700.0,29.8666,29.8881,29.8666,29.8881,11700.0
2013-01-03 11:50:00,41.74,41.75,41.74,41.75,3200.0,29.8809,29.8881,29.8809,29.8881,3200.0
2013-01-03 11:55:00,41.75,41.77,41.75,41.77,9100.0,29.8881,29.9024,29.8881,29.9024,9100.0
2013-01-03 12:00:00,41.77,41.78,41.76,41.77,11900.0,29.9024,29.9096,29.8953,29.9024,11900.0
2013-01-03 12:05:00,41.77,41.77,41.73,41.75,7400.0,29.9024,29.9024,29.8738,29.8881,7400.0
2013-01-03 12:10:00,41.75,41.75,41.73,41.75,6500.0,29.8881,29.8881,29.8738,29.8881,6500.0
2013-01-03 12:15:00,41.74,41.75,41.73,41.73,4500.0,29.8809,29.8881,29.8738,29.8738,4500.0
2013-01-03 12:20:00,41.72,41.73,41.71,41.71,2600.0,29.8666,29.8738,29.8595,29.8595,2600.0
2013-01-03 12:25:00,41.72,41.72,41.67,41.67,22300.0,29.8666,29.8666,29.8308,29.8308,22300.0
2013-01-03 12:30:00,41.67,41.68,41.62,41.62,15500.0,29.8308,29.838,29.795,29.795,15500.0
2013-01-03 12:35:00,41.62,41.66,41.62,41.66,19300.0,29.795,29.8237,29.795,29.8237,19300.0
2013-01-03 12:40:00,41.65,41.66,41.62,41.64,12000.0,29.8165,29.8237,29.795,29.8093,12000.0
2013-01-03 12:45:00,41.65,41.65,41.63,41.63,6300.0,29.8165,29.8165,29.8022,29.8022,6300.0
2013-01-03 12:50:00,41.63,41.66,41.63,41.65,11500.0,29.8022,29.8237,29.8022,29.8165,11500.0
2013-01-03 12:55:00,41.65,41.65,41.65,41.65,3900.0,29.8165,29.8165,29.8165,29.8165,3900.0
2013-01-03 13:00:00,41.65,41.66,41.65,41.66,12200.0,29.8165,29.8237,29.8165,29.8237,12200.0
2013-01-03 13:05:00,41.65,41.66,41.65,41.66,4100.0,29.8165,29.8237,29.8165,29.8237,4100.0
2013-01-03 13:10:00,41.66,41.66,41.64,41.65,19900.0,29.8237,29.8237,29.8093,29.8165,19900.0
2013-01-03 13:15:00,41.65,41.68,41.65,41.68,7400.0,29.8165,29.838,29.8165,29.838,7400.0
2013-01-03 13:20:00,41.68,41.7,41.68,41.68,8600.0,29.838,29.8523,29.838,29.838,8600.0
2013-01-03 13:25:00,41.69,41.7,41.69,41.69,7100.0,29.8451,29.8523,29.8451,29.8451,7100.0
2013-01-03 13:30:00,41.7,41.71,41.69,41.71,6300.0,29.8523,29.8595,29.8451,29.8595,6300.0
2013-01-03 13:35:00,41.72,41.75,41.72,41.74,11700.0,29.8666,29.8881,29.8666,29.8809,11700.0
2013-01-03 13:40:00,41.75,41.76,41.74,41.75,9200.0,29.8881,29.8953,29.8809,29.8881,9200.0
2013-01-03 13:45:00,41.74,41.76,41.74,41.75,5800.0,29.8809,29.8953,29.8809,29.8881,5800.0
2013-01-03 13:50:00,41.74,41.76,41.73,41.75,16000.0,29.8809,29.8953,29.8738,29.8881,16000.0
2013-01-03 13:55:00,41.75,41.75,41.73,41.74,5600.0,29.8881,29.8881,29.8738,29.8809,5600.0
2013-01-03 14:00:00,41.75,41.75,41.65,41.68,22900.0,29.8881,29.8881,29.8165,29.838,22900.0
2013-01-03 14:05:00,41.67,41.69,41.64,41.68,27900.0,29.8308,29.8451,29.8093,29.838,27900.0
2013-01-03 14:10:00,41.68,41.74,41.67,41.74,17100.0,29.838,29.8809,29.8308,29.8809,17100.0
2013-01-03 14:15:00,41.73,41.74,41.7,41.73,20000.0,29.8738,29.8809,29.8523,29.8738,20000.0
2013-01-03 14:20:00,41.73,41.75,41.68,41.68,12300.0,29.8738,29.8881,29.838,29.838,12300.0
2013-01-03 14:25:00,41.69,41.7,41.67,41.7,21100.0,29.8451,29.8523,29.8308,29.8523,21100.0
2013-01-03 14:30:00,41.7,41.71,41.68,41.71,16200.0,29.8523,29.8595,29.838,29.8595,16200.0
2013-01-03 14:35:00,41.72,41.72,41.68,41.71,19600.0,29.8666,29.8666,29.838,29.8595,19600.0
2013-01-03 14:40:00,41.71,41.76,41.7,41.73,15700.0,29.8595,29.8953,29.8523,29.8738,15700.0
2013-01-03 14:45:00,41.74,41.76,41.73,41.73,17400.0,29.8809,29.8953,29.8738,29.8738,17400.0
2013-01-03 14:50:00,41.73,41.79,41.73,41.78,23200.0,29.8738,29.9167,29.8738,29.9096,23200.0
2013-01-03 14:55:00,41.78,41.8,41.77,41.79,13300.0,29.9096,29.9239,29.9024,29.9167,13300.0
2013-01-03 15:00:00,41.78,41.81,41.77,41.79,43200.0,29.9096,29.931,29.9024,29.9167,43200.0
2013-01-03 15:05:00,41.8,41.8,41.78,41.78,9100.0,29.9239,29.9239,29.9096,29.9096,9100.0
2013-01-03 15:10:00,41.79,41.8,41.76,41.76,20400.0,29.9167,29.9239,29.8953,29.8953,20400.0
2013-01-03 15:15:00,41.76,41.76,41.75,41.76,5100.0,29.8953,29.8953,29.8881,29.8953,5100.0
2013-01-03 15:20:00,41.76,41.77,41.72,41.73,26200.0,29.8953,29.9024,29.8666,29.8738,26200.0
2013-01-03 15:25:00,41.73,41.75,41.71,41.72,30300.0,29.8738,29.8881,29.8595,29.8666,30300.0
2013-01-03 15:30:00,41.71,41.72,41.68,41.68,14400.0,29.8595,29.8666,29.838,29.838,14400.0
2013-01-03 15:35:00,41.69,41.72,41.68,41.71,31700.0,29.8451,29.8666,29.838,29.8595,31700.0
2013-01-03 15:40:00,41.72,41.72,41.71,41.72,13300.0,29.8666,29.8666,29.8595,29.8666,13300.0
2013-01-03 15:45:00,41.72,41.76,41.72,41.73,49400.0,29.8666,29.8953,29.8666,29.8738,49400.0
2013-01-03 15:50:00,41.73,41.74,41.66,41.66,54300.0,29.8738,29.8809,29.8237,29.8237,54300.0
2013-01-03 15:55:00,41.66,41.77,41.66,41.76,114100.0,29.8237,29.9024,29.8237,29.8953,114100.0
2013-01-04 09:30:00,42.05,42.42,42.05,42.33,113300.0,30.1029,30.3677,30.1029,30.3033,113300.0
2013-01-04 09:35:00,42.32,42.34,42.11,42.15,47100.0,30.2961,30.3105,30.1458,30.1744,47100.0
2013-01-04 09:40:00,42.15,42.17,42.11,42.17,41700.0,30.1744,30.1888,30.1458,30.1888,41700.0
2013-01-04 09:45:00,42.16,42.26,42.15,42.26,44100.0,30.1816,30.2532,30.1744,30.2532,44100.0
2013-01-04 09:50:00,42.26,42.31,42.22,42.26,35200.0,30.2532,30.289,30.2246,30.2532,35200.0
2013-01-04 09:55:00,42.27,42.31,42.23,42.26,20100.0,30.2604,30.289,30.2317,30.2532,20100.0
2013-01-04 10:00:00,42.27,42.31,42.23,42.3,29400.0,30.2604,30.289,30.2317,30.2818,29400.0
2013-01-04 10:05:00,42.29,42.33,42.24,42.29,28600.0,30.2747,30.3033,30.2389,30.2747,28600.0
2013-01-04 10:10:00,42.29,42.4,42.29,42.4,19700.0,30.2747,30.3534,30.2747,30.3534,19700.0
2013-01-04 10:15:00,42.4,42.4,42.32,42.37,39800.0,30.3534,30.3534,30.2961,30.3319,39800.0
2013-01-04 10:20:00,42.36,42.39,42.32,42.39,34400.0,30.3248,30.3463,30.2961,30.3463,34400.0
2013-01-04 10:25:00,42.39,42.4,42.35,42.36,20000.0,30.3463,30.3534,30.3176,30.3248,20000.0
2013-01-04 10:30:00,42.37,42.42,42.36,42.42,23500.0,30.3319,30.3677,30.3248,30.3677,23500.0
2013-01-04 10:35:00,42.42,42.43,42.38,42.42,42900.0,30.3677,30.3749,30.3391,30.3677,42900.0
2013-01-04 10:40:00,42.42,42.48,42.4,42.4,36500.0,30.3677,30.4107,30.3534,30.3534,36500.0
2013-01-04 10:45:00,42.4,42.48,42.38,42.48,33000.0,30.3534,30.4107,30.3391,30.4107,33000.0
2013-01-04 10:50:00,42.48,42.48,42.42,42.43,22800.0,30.4107,30.4107,30.3677,30.3749,22800.0
2013-01-04 10:55:00,42.44,42.45,42.39,42.44,32600.0,30.3821,30.3892,30.3463,30.3821,32600.0
2013-01-04 11:00:00,42.44,42.47,42.44,42.46,14800.0,30.3821,30.4035,30.3821,30.3964,14800.0
2013-01-04 11:05:00,42.45,42.46,42.43,42.45,20300.0,30.3892,30.3964,30.3749,30.3892,20300.0
2013-01-04 11:10:00,42.45,42.47,42.41,42.43,19300.0,30.3892,30.4035,30.3606,30.3749,19300.0
2013-01-04 11:15:00,42.44,42.47,42.42,42.42,15800.0,30.3821,30.4035,30.3677,30.3677,15800.0
2013-01-04 11:20:00,42.42,42.47,42.41,42.46,24400.0,30.3677,30.4035,30.3606,30.3964,24400.0
2013-01-04 11:25:00,42.47,42.5,42.46,42.49,43700.0,30.4035,30.425,30.3964,30.4178,43700.0
2013-01-04 11:30:00,42.49,42.51,42.48,42.5,56900.0,30.4178,30.4322,30.4107,30.425,56900.0
2013-01-04 11:35:00,42.5,42.54,42.49,42.53,26100.0,30.425,30.4536,30.4178,30.4465,26100.0
2013-01-04 11:40:00,42.53,42.54,42.52,42.54,18500.0,30.4465,30.4536,30.4393,30.4536,18500.0
2013-01-04 11:45:00,42.53,42.55,42.45,42.46,43600.0,30.4465,30.4608,30.3892,30.3964,43600.0
2013-01-04 11:50:00,42.46,42.53,42.45,42.53,27100.0,30.3964,30.4465,30.3892,30.4465,27100.0
2013-01-04 11:55:00,42.53,42.53,42.47,42.47,13400.0,30.4465,30.4465,30.4035,30.4035,13400.0
2013-01-04 12:00:00,42.46,42.5,42.46,42.5,16300.0,30.3964,30.425,30.3964,30.425,16300.0
2013-01-04 12:05:00,42.49,42.5,42.47,42.48,12400.0,30.4178,30.425,30.4035,30.4107,12400.0
2013-01-04 12:10:00,42.48,42.48,42.46,42.47,6800.0,30.4107,30.4107,30.3964,30.4035,6800.0
2013-01-04 12:15:00,42.47,42.47,42.45,42.46,13400.0,30.4035,30.4035,30.3892,30.3964,13400.0
2013-01-04 12:20:00,42.46,42.5,42.46,42.5,11700.0,30.3964,30.425,30.3964,30.425,11700.0
2013-01-04 12:25:00,42.5,42.5,42.45,42.5,25900.0,30.425,30.425,30.3892,30.425,25900.0
2013-01-04 12:30:00,42.5,42.5,42.46,42.48,17400.0,30.425,30.425,30.3964,30.4107,17400.0
2013-01-04 12:35:00,42.47,42.47,42.4,42.41,20700.0,30.4035,30.4035,30.3534,30.3606,20700.0
2013-01-04 12:40:00,42.41,42.44,42.4,42.44,8100.0,30.3606,30.3821,30.3534,30.3821,8100.0
2013-01-04 12:45:00,42.44,42.5,42.44,42.5,94600.0,30.3821,30.425,30.3821,30.425,94600.0
2013-01-04 12:50:00,42.49,42.5,42.47,42.48,17200.0,30.4178,30.425,30.4035,30.4107,17200.0
2013-01-04 12:55:00,42.49,42.5,42.46,42.5,12300.0,30.4178,30.425,30.3964,30.425,12300.0
2013-01-04 13:00:00,42.49,42.5,42.48,42.5,9000.0,30.4178,30.425,30.4107,30.425,9000.0
2013-01-04 13:05:00,42.5,42.5,42.47,42.47,8100.0,30.425,30.425,30.4035,30.4035,8100.0
2013-01-04 13:10:00,42.47,42.49,42.47,42.48,8100.0,30.4035,30.4178,30.4035,30.4107,8100.0
2013-01-04 13:15:00,42.49,42.5,42.47,42.5,18800.0,30.4178,30.425,30.4035,30.425,18800.0
2013-01-04 13:20:00,42.5,42.5,42.47,42.48,10200.0,30.425,30.425,30.4035,30.4107,10200.0
2013-01-04 13:25:00,42.48,42.51,42.46,42.5,23700.0,30.4107,30.4322,30.3964,30.425,23700.0
2013-01-04 13:30:00,42.5,42.54,42.48,42.54,77800.0,30.425,30.4536,30.4107,30.4536,77800.0
2013-01-04 13:35:00,42.54,42.56,42.53,42.56,12200.0,30.4536,30.468,30.4465,30.468,12200.0
2013-01-04 13:40:00,42.56,42.56,42.54,42.56,11600.0,30.468,30.468,30.4536,30.468,11600.0
2013-01-04 13:45:00,42.56,42.56,42.54,42.55,10400.0,30.468,30.468,30.4536,30.4608,10400.0
2013-01-04 13:50:00,42.55,42.56,42.53,42.54,15300.0,30.4608,30.468,30.4465,30.4536,15300.0
2013-01-04 13:55:00,42.54,42.56,42.54,42.56,9000.0,30.4536,30.468,30.4536,30.468,9000.0
2013-01-04 14:00:00,42.55,42.57,42.54,42.56,22500.0,30.4608,30.4751,30.4536,30.468,22500.0
2013-01-04 14:05:00,42.56,42.58,42.56,42.57,12700.0,30.468,30.4823,30.468,30.4751,12700.0
2013-01-04 14:10:00,42.57,42.57,42.54,42.56,21300.0,30.4751,30.4751,30.4536,30.468,21300.0
2013-01-04 14:15:00,42.57,42.59,42.57,42.58,14100.0,30.4751,30.4894,30.4751,30.4823,14100.0
2013-01-04 14:20:00,42.58,42.6,42.56,42.6,13600.0,30.4823,30.4966,30.468,30.4966,13600.0
2013-01-04 14:25:00,42.6,42.6,42.57,42.58,20200.0,30.4966,30.4966,30.4751,30.4823,20200.0
2013-01-04 14:30:00,42.57,42.58,42.55,42.56,16100.0,30.4751,30.4823,30.4608,30.468,16100.0
2013-01-04 14:35:00,42.57,42.58,42.55,42.57,19800.0,30.4751,30.4823,30.4608,30.4751,19800.0
2013-01-04 14:40:00,42.57,42.57,42.53,42.55,16100.0,30.4751,30.4751,30.4465,30.4608,16100.0
2013-01-04 14:45:00,42.55,42.56,42.52,42.55,14300.0,30.4608,30.468,30.4393,30.4608,14300.0
2013-01-04 14:50:00,42.55,42.58,42.55,42.57,11600.0,30.4608,30.4823,30.4608,30.4751,11600.0
2013-01-04 14:55:00,42.57,42.57,42.55,42.56,15600.0,30.4751,30.4751,30.4608,30.468,15600.0
2013-01-04 15:00:00,42.56,42.58,42.56,42.57,20100.0,30.468,30.4823,30.468,30.4751,20100.0
2013-01-04 15:05:00,42.56,42.59,42.56,42.57,24200.0,30.468,30.4894,30.468,30.4751,24200.0
2013-01-04 15:10:00,42.57,42.6,42.57,42.59,13200.0,30.4751,30.4966,30.4751,30.4894,13200.0
2013-01-04 15:15:00,42.59,42.59,42.55,42.55,21700.0,30.4894,30.4894,30.4608,30.4608,21700.0
2013-01-04 15:20:00,42.56,42.6,42.55,42.59,33700.0,30.468,30.4966,30.4608,30.4894,33700.0
2013-01-04 15:25:00,42.6,42.62,42.58,42.61,37000.0,30.4966,30.5109,30.4823,30.5038,37000.0
2013-01-04 15:30:00,42.61,42.61,42.58,42.58,35800.0,30.5038,30.5038,30.4823,30.4823,35800.0
2013-01-04 15:35:00,42.59,42.59,42.58,42.58,31500.0,30.4894,30.4894,30.4823,30.4823,31500.0
2013-01-04 15:40:00,42.59,42.59,42.58,42.58,30700.0,30.4894,30.4894,30.4823,30.4823,30700.0
2013-01-04 15:45:00,42.57,42.58,42.51,42.51,55200.0,30.4751,30.4823,30.4322,30.4322,55200.0
2013-01-04 15:50:00,42.51,42.53,42.5,42.51,59800.0,30.4322,30.4465,30.425,30.4322,59800.0
2013-01-04 15:55:00,42.5,42.51,42.44,42.46,131000.0,30.425,30.4322,30.3821,30.3964,131000.0
2013-01-07 09:30:00,42.58,42.58,42.34,42.41,78600.0,30.4823,30.4823,30.3105,30.3606,78600.0
2013-01-07 09:35:00,42.41,42.41,42.34,42.36,19500.0,30.3606,30.3606,30.3105,30.3248,19500.0
2013-01-07 09:40:00,42.36,42.37,42.34,42.35,32800.0,30.3248,30.3319,30.3105,30.3176,32800.0
2013-01-07 09:45:00,42.35,42.36,42.21,42.22,32900.0,30.3176,30.3248,30.2174,30.2246,32900.0
2013-01-07 09:50:00,42.22,42.23,42.19,42.22,16400.0,30.2246,30.2317,30.2031,30.2246,16400.0
2013-01-07 09:55:00,42.23,42.24,42.2,42.21,13400.0,30.2317,30.2389,30.2102,30.2174,13400.0
2013-01-07 10:00:00,42.21,42.25,42.19,42.21,33200.0,30.2174,30.246,30.2031,30.2174,33200.0
2013-01-07 10:05:00,42.19,42.23,42.16,42.23,25800.0,30.2031,30.2317,30.1816,30.2317,25800.0
2013-01-07 10:10:00,42.23,42.32,42.23,42.32,38800.0,30.2317,30.2961,30.2317,30.2961,38800.0
2013-01-07 10:15:00,42.31,42.44,42.31,42.44,68400.0,30.289,30.3821,30.289,30.3821,68400.0
2013-01-07 10:20:00,42.44,42.44,42.36,42.37,27300.0,30.3821,30.3821,30.3248,30.3319,27300.0
2013-01-07 10:25:00,42.37,42.39,42.37,42.38,22500.0,30.3319,30.3463,30.3319,30.3391,22500.0
2013-01-07 10:30:00,42.37,42.41,42.36,42.41,28800.0,30.3319,30.3606,30.3248,30.3606,28800.0
2013-01-07 10:35:00,42.4,42.43,42.39,42.4,22100.0,30.3534,30.3749,30.3463,30.3534,22100.0
2013-01-07 10:40:00,42.41,42.41,42.36,42.36,19300.0,30.3606,30.3606,30.3248,30.3248,19300.0
2013-01-07 10:45:00,42.36,42.36,42.31,42.31,11200.0,30.3248,30.3248,30.289,30.289,11200.0
2013-01-07 10:50:00,42.31,42.32,42.24,42.24,24800.0,30.289,30.2961,30.2389,30.2389,24800.0
2013-01-07 10:55:00,42.24,42.29,42.23,42.26,21200.0,30.2389,30.2747,30.2317,30.2532,21200.0
2013-01-07 11:00:00,42.26,42.26,42.24,42.24,11300.0,30.2532,30.2532,30.2389,30.2389,11300.0
2013-01-07 11:05:00,42.25,42.25,42.17,42.18,29800.0,30.246,30.246,30.1888,30.1959,29800.0
2013-01-07 11:10:00,42.18,42.18,42.1,42.13,50500.0,30.1959,30.1959,30.1387,30.1601,50500.0
2013-01-07 11:15:00,42.12,42.13,42.1,42.11,26300.0,30.153,30.1601,30.1387,30.1458,26300.0
2013-01-07 11:20:00,42.11,42.12,42.1,42.1,10700.0,30.1458,30.153,30.1387,30.1387,10700.0
2013-01-07 11:25:00,42.11,42.11,42.06,42.07,16400.0,30.1458,30.1458,30.11,30.1172,16400.0
2013-01-07 11:30:00,42.07,42.12,42.07,42.11,24900.0,30.1172,30.153,30.1172,30.1458,24900.0
2013-01-07 11:35:00,42.11,42.13,42.11,42.12,12300.0,30.1458,30.1601,30.1458,30.153,12300.0
2013-01-07 11:40:00,42.11,42.12,42.11,42.12,9200.0,30.1458,30.153,30.1458,30.153,9200.0
2013-01-07 11:45:00,42.11,42.12,42.03,42.06,38200.0,30.1458,30.153,30.0885,30.11,38200.0
2013-01-07 11:50:00,42.05,42.08,42.03,42.04,33300.0,30.1029,30.1243,30.0885,30.0957,33300.0
2013-01-07 11:55:00,42.04,42.04,42.0,42.02,45700.0,30.0957,30.0957,30.0671,30.0814,45700.0
2013-01-07 12:00:00,42.02,42.06,42.02,42.03,25200.0,30.0814,30.11,30.0814,30.0885,25200.0
2013-01-07 12:05:00,42.04,42.07,42.03,42.07,8100.0,30.0957,30.1172,30.0885,30.1172,8100.0
2013-01-07 12:10:00,42.07,42.15,42.06,42.15,59500.0,30.1172,30.1744,30.11,30.1744,59500.0
2013-01-07 12:15:00,42.15,42.21,42.14,42.21,15700.0,30.1744,30.2174,30.1673,30.2174,15700.0
2013-01-07 12:20:00,42.21,42.24,42.2,42.24,5700.0,30.2174,30.2389,30.2102,30.2389,5700.0
2013-01-07 12:25:00,42.24,42.24,42.2,42.23,38700.0,30.2389,30.2389,30.2102,30.2317,38700.0
2013-01-07 12:30:00,42.23,42.26,42.22,42.24,33800.0,30.2317,30.2532,30.2246,30.2389,33800.0
2013-01-07 12:35:00,42.24,42.24,42.2,42.21,14900.0,30.2389,30.2389,30.2102,30.2174,14900.0
2013-01-07 12:40:00,42.21,42.25,42.2,42.24,46100.0,30.2174,30.246,30.2102,30.2389,46100.0
2013-01-07 12:45:00,42.25,42.26,42.23,42.26,17800.0,30.246,30.2532,30.2317,30.2532,17800.0
2013-01-07 12:50:00,42.26,42.27,42.23,42.25,13700.0,30.2532,30.2604,30.2317,30.246,13700.0
2013-01-07 12:55:00,42.26,42.31,42.25,42.3,14700.0,30.2532,30.289,30.246,30.2818,14700.0
2013-01-07 13:00:00,42.3,42.32,42.29,42.3,32100.0,30.2818,30.2961,30.2747,30.2818,32100.0
2013-01-07 13:05:00,42.31,42.34,42.31,42.33,8600.0,30.289,30.3105,30.289,30.3033,8600.0
2013-01-07 13:10:00,42.32,42.33,42.31,42.31,9000.0,30.2961,30.3033,30.289,30.289,9000.0
2013-01-07 13:15:00,42.32,42.33,42.31,42.33,11100.0,30.2961,30.3033,30.289,30.3033,11100.0
2013-01-07 13:20:00,42.33,42.33,42.32,42.33,9100.0,30.3033,30.3033,30.2961,30.3033,9100.0
2013-01-07 13:25:00,42.33,42.37,42.32,42.36,16900.0,30.3033,30.3319,30.2961,30.3248,16900.0
2013-01-07 13:30:00,42.36,42.36,42.34,42.36,8800.0,30.3248,30.3248,30.3105,30.3248,8800.0
2013-01-07 13:35:00,42.36,42.36,42.32,42.34,18400.0,30.3248,30.3248,30.2961,30.3105,18400.0
2013-01-07 13:40:00,42.34,42.36,42.32,42.33,13100.0,30.3105,30.3248,30.2961,30.3033,13100.0
2013-01-07 13:45:00,42.33,42.39,42.33,42.37,17900.0,30.3033,30.3463,30.3033,30.3319,17900.0
2013-01-07 13:50:00,42.37,42.41,42.37,42.38,9800.0,30.3319,30.3606,30.3319,30.3391,9800.0
2013-01-07 13:55:00,42.39,42.39,42.36,42.37,9300.0,30.3463,30.3463,30.3248,30.3319,9300.0
2013-01-07 14:00:00,42.37,42.38,42.35,42.37,18300.0,30.3319,30.3391,30.3176,30.3319,18300.0
2013-01-07 14:05:00,42.38,42.38,42.35,42.35,6900.0,30.3391,30.3391,30.3176,30.3176,6900.0
2013-01-07 14:10:00,42.36,42.36,42.33,42.33,12400.0,30.3248,30.3248,30.3033,30.3033,12400.0
2013-01-07 14:15:00,42.33,42.36,42.31,42.33,20500.0,30.3033,30.3248,30.289,30.3033,20500.0
2013-01-07 14:20:00,42.33,42.34,42.29,42.29,20900.0,30.3033,30.3105,30.2747,30.2747,20900.0
2013-01-07 14:25:00,42.3,42.35,42.3,42.33,6700.0,30.2818,30.3176,30.2818,30.3033,6700.0
2013-01-07 14:30:00,42.34,42.37,42.32,42.36,38400.0,30.3105,30.3319,30.2961,30.3248,38400.0
2013-01-07 14:35:00,42.35,42.37,42.35,42.36,5100.0,30.3176,30.3319,30.3176,30.3248,5100.0
2013-01-07 14:40:00,42.37,42.37,42.33,42.34,9100.0,30.3319,30.3319,30.3033,30.3105,9100.0
2013-01-07 14:45:00,42.33,42.36,42.33,42.33,14100.0,30.3033,30.3248,30.3033,30.3033,14100.0
2013-01-07 14:50:00,42.34,42.37,42.33,42.37,26400.0,30.3105,30.3319,30.3033,30.3319,26400.0
2013-01-07 14:55:00,42.36,42.4,42.35,42.4,40400.0,30.3248,30.3534,30.3176,30.3534,40400.0
2013-01-07 15:00:00,42.4,42.41,42.37,42.4,25000.0,30.3534,30.3606,30.3319,30.3534,25000.0
2013-01-07 15:05:00,42.41,42.42,42.38,42.41,31000.0,30.3606,30.3677,30.3391,30.3606,31000.0
2013-01-07 15:10:00,42.41,42.41,42.39,42.4,30300.0,30.3606,30.3606,30.3463,30.3534,30300.0
2013-01-07 15:15:00,42.4,42.41,42.39,42.41,16700.0,30.3534,30.3606,30.3463,30.3606,16700.0
2013-01-07 15:20:00,42.41,42.42,42.39,42.4,37000.0,30.3606,30.3677,30.3463,30.3534,37000.0
2013-01-07 15:25:00,42.4,42.45,42.39,42.45,39000.0,30.3534,30.3892,30.3463,30.3892,39000.0
2013-01-07 15:30:00,42.45,42.45,42.44,42.45,20000.0,30.3892,30.3892,30.3821,30.3892,20000.0
2013-01-07 15:35:00,42.45,42.45,42.4,42.41,28700.0,30.3892,30.3892,30.3534,30.3606,28700.0
2013-01-07 15:40:00,42.41,42.45,42.4,42.45,34700.0,30.3606,30.3892,30.3534,30.3892,34700.0
2013-01-07 15:45:00,42.45,42.45,42.42,42.43,55700.0,30.3892,30.3892,30.3677,30.3749,55700.0
2013-01-07 15:50:00,42.44,42.44,42.43,42.43,31700.0,30.3821,30.3821,30.3749,30.3749,31700.0
2013-01-07 15:55:00,42.43,42.46,42.43,42.44,192000.0,30.3749,30.3964,30.3749,30.3821,192000.0
2013-01-08 09:30:00,42.35,42.44,42.24,42.28,32600.0,30.3176,30.3821,30.2389,30.2675,32600.0
2013-01-08 09:35:00,42.27,42.46,42.26,42.46,15900.0,30.2604,30.3964,30.2532,30.3964,15900.0
2013-01-08 09:40:00,42.44,42.51,42.4,42.5,16500.0,30.3821,30.4322,30.3534,30.425,16500.0
2013-01-08 09:45:00,42.5,42.5,42.39,42.47,40300.0,30.425,30.425,30.3463,30.4035,40300.0
2013-01-08 09:50:00,42.48,42.52,42.45,42.52,31800.0,30.4107,30.4393,30.3892,30.4393,31800.0
2013-01-08 09:55:00,42.52,42.56,42.49,42.51,24400.0,30.4393,30.468,30.4178,30.4322,24400.0
2013-01-08 10:00:00,42.51,42.54,42.48,42.48,28200.0,30.4322,30.4536,30.4107,30.4107,28200.0
2013-01-08 10:05:00,42.48,42.5,42.45,42.49,12000.0,30.4107,30.425,30.3892,30.4178,12000.0
2013-01-08 10:10:00,42.5,42.54,42.46,42.47,46400.0,30.425,30.4536,30.3964,30.4035,46400.0
2013-01-08 10:15:00,42.47,42.55,42.47,42.53,30900.0,30.4035,30.4608,30.4035,30.4465,30900.0
2013-01-08 10:20:00,42.52,42.55,42.5,42.55,19900.0,30.4393,30.4608,30.425,30.4608,19900.0
2013-01-08 10:25:00,42.55,42.57,42.54,42.56,7900.0,30.4608,30.4751,30.4536,30.468,7900.0
2013-01-08 10:30:00,42.57,42.57,42.54,42.57,13300.0,30.4751,30.4751,30.4536,30.4751,13300.0
2013-01-08 10:35:00,42.57,42.58,42.56,42.57,16200.0,30.4751,30.4823,30.468,30.4751,16200.0
2013-01-08 10:40:00,42.58,42.58,42.56,42.57,14500.0,30.4823,30.4823,30.468,30.4751,14500.0
2013-01-08 10:45:00,42.57,42.58,42.56,42.57,11900.0,30.4751,30.4823,30.468,30.4751,11900.0
2013-01-08 10:50:00,42.57,42.57,42.53,42.53,12900.0,30.4751,30.4751,30.4465,30.4465,12900.0
2013-01-08 10:55:00,42.53,42.58,42.53,42.57,13600.0,30.4465,30.4823,30.4465,30.4751,13600.0
2013-01-08 11:00:00,42.57,42.59,42.55,42.58,21200.0,30.4751,30.4894,30.4608,30.4823,21200.0
2013-01-08 11:05:00,42.58,42.6,42.56,42.58,17400.0,30.4823,30.4966,30.468,30.4823,17400.0
2013-01-08 11:10:00,42.58,42.68,42.57,42.68,60200.0,30.4823,30.5539,30.4751,30.5539,60200.0
2013-01-08 11:15:00,42.67,42.74,42.67,42.73,49800.0,30.5467,30.5968,30.5467,30.5897,49800.0
2013-01-08 11:20:00,42.72,42.72,42.71,42.72,3900.0,30.5825,30.5825,30.5753,30.5825,3900.0
2013-01-08 11:25:00,42.72,42.72,42.68,42.71,10000.0,30.5825,30.5825,30.5539,30.5753,10000.0
2013-01-08 11:30:00,42.71,42.71,42.69,42.7,14800.0,30.5753,30.5753,30.561,30.5682,14800.0
2013-01-08 11:35:00,42.69,42.69,42.63,42.67,25200.0,30.561,30.561,30.5181,30.5467,25200.0
2013-01-08 11:40:00,42.67,42.7,42.63,42.7,37000.0,30.5467,30.5682,30.5181,30.5682,37000.0
2013-01-08 11:45:00,42.7,42.7,42.67,42.68,15000.0,30.5682,30.5682,30.5467,30.5539,15000.0
2013-01-08 11:50:00,42.69,42.7,42.68,42.69,7800.0,30.561,30.5682,30.5539,30.561,7800.0
2013-01-08 11:55:00,42.69,42.7,42.68,42.7,10100.0,30.561,30.5682,30.5539,30.5682,10100.0
2013-01-08 12:00:00,42.7,42.73,42.66,42.69,24400.0,30.5682,30.5897,30.5395,30.561,24400.0
2013-01-08 12:05:00,42.68,42.68,42.66,42.66,4800.0,30.5539,30.5539,30.5395,30.5395,4800.0
2013-01-08 12:10:00,42.66,42.67,42.63,42.66,24300.0,30.5395,30.5467,30.5181,30.5395,24300.0
2013-01-08 12:15:00,42.65,42.66,42.64,42.65,11000.0,30.5324,30.5395,30.5252,30.5324,11000.0
2013-01-08 12:20:00,42.64,42.66,42.64,42.64,11200.0,30.5252,30.5395,30.5252,30.5252,11200.0
2013-01-08 12:25:00,42.64,42.65,42.61,42.64,12700.0,30.5252,30.5324,30.5038,30.5252,12700.0
2013-01-08 12:30:00,42.65,42.66,42.64,42.66,8600.0,30.5324,30.5395,30.5252,30.5395,8600.0
2013-01-08 12:35:00,42.66,42.66,42.62,42.63,11800.0,30.5395,30.5395,30.5109,30.5181,11800.0
2013-01-08 12:40:00,42.64,42.65,42.62,42.64,11400.0,30.5252,30.5324,30.5109,30.5252,11400.0
2013-01-08 12:45:00,42.64,42.64,42.62,42.63,5600.0,30.5252,30.5252,30.5109,30.5181,5600.0
2013-01-08 12:50:00,42.63,42.7,42.62,42.7,136600.0,30.5181,30.5682,30.5109,30.5682,136600.0
2013-01-08 12:55:00,42.69,42.7,42.68,42.7,11400.0,30.561,30.5682,30.5539,30.5682,11400.0
2013-01-08 13:00:00,42.7,42.71,42.69,42.71,13200.0,30.5682,30.5753,30.561,30.5753,13200.0
2013-01-08 13:05:00,42.72,42.73,42.71,42.73,9000.0,30.5825,30.5897,30.5753,30.5897,9000.0
2013-01-08 13:10:00,42.73,42.73,42.66,42.68,23500.0,30.5897,30.5897,30.5395,30.5539,23500.0
2013-01-08 13:15:00,42.68,42.71,42.68,42.68,8700.0,30.5539,30.5753,30.5539,30.5539,8700.0
2013-01-08 13:20:00,42.68,42.69,42.67,42.67,9200.0,30.5539,30.561,30.5467,30.5467,9200.0
2013-01-08 13:25:00,42.67,42.69,42.65,42.66,7900.0,30.5467,30.561,30.5324,30.5395,7900.0
2013-01-08 13:30:00,42.66,42.67,42.64,42.64,16900.0,30.5395,30.5467,30.5252,30.5252,16900.0
2013-01-08 13:35:00,42.63,42.67,42.63,42.64,5800.0,30.5181,30.5467,30.5181,30.5252,5800.0
2013-01-08 13:40:00,42.64,42.64,42.61,42.62,5700.0,30.5252,30.5252,30.5038,30.5109,5700.0
2013-01-08 13:45:00,42.62,42.64,42.61,42.63,13100.0,30.5109,30.5252,30.5038,30.5181,13100.0
2013-01-08 13:50:00,42.63,42.64,42.61,42.63,8500.0,30.5181,30.5252,30.5038,30.5181,8500.0
2013-01-08 13:55:00,42.63,42.64,42.6,42.61,16400.0,30.5181,30.5252,30.4966,30.5038,16400.0
2013-01-08 14:00:00,42.61,42.64,42.61,42.61,9600.0,30.5038,30.5252,30.5038,30.5038,9600.0
2013-01-08 14:05:00,42.61,42.66,42.61,42.62,15400.0,30.5038,30.5395,30.5038,30.5109,15400.0
2013-01-08 14:10:00,42.63,42.65,42.63,42.65,5600.0,30.5181,30.5324,30.5181,30.5324,5600.0
2013-01-08 14:15:00,42.65,42.66,42.61,42.62,10900.0,30.5324,30.5395,30.5038,30.5109,10900.0
2013-01-08 14:20:00,42.61,42.62,42.59,42.6,15500.0,30.5038,30.5109,30.4894,30.4966,15500.0
2013-01-08 14:25:00,42.6,42.61,42.58,42.59,14700.0,30.4966,30.5038,30.4823,30.4894,14700.0
2013-01-08 14:30:00,42.59,42.61,42.58,42.58,17200.0,30.4894,30.5038,30.4823,30.4823,17200.0
2013-01-08 14:35:00,42.58,42.59,42.5,42.5,17400.0,30.4823,30.4894,30.425,30.425,17400.0
2013-01-08 14:40:00,42.5,42.51,42.43,42.44,22700.0,30.425,30.4322,30.3749,30.3821,22700.0
2013-01-08 14:45:00,42.44,42.47,42.42,42.44,44600.0,30.3821,30.4035,30.3677,30.3821,44600.0
2013-01-08 14:50:00,42.44,42.44,42.41,42.43,12400.0,30.3821,30.3821,30.3606,30.3749,12400.0
2013-01-08 14:55:00,42.42,42.44,42.41,42.42,21100.0,30.3677,30.3821,30.3606,30.3677,21100.0
2013-01-08 15:00:00,42.42,42.49,42.41,42.48,26000.0,30.3677,30.4178,30.3606,30.4107,26000.0
2013-01-08 15:05:00,42.48,42.5,42.47,42.48,11900.0,30.4107,30.425,30.4035,30.4107,11900.0
2013-01-08 15:10:00,42.5,42.52,42.49,42.51,11100.0,30.425,30.4393,30.4178,30.4322,11100.0
2013-01-08 15:15:00,42.5,42.5,42.47,42.48,48800.0,30.425,30.425,30.4035,30.4107,48800.0
2013-01-08 15:20:00,42.48,42.51,42.46,42.46,27200.0,30.4107,30.4322,30.3964,30.3964,27200.0
2013-01-08 15:25:00,42.46,42.47,42.45,42.46,20300.0,30.3964,30.4035,30.3892,30.3964,20300.0
2013-01-08 15:30:00,42.46,42.5,42.46,42.5,32300.0,30.3964,30.425,30.3964,30.425,32300.0
2013-01-08 15:35:00,42.5,42.5,42.46,42.46,26700.0,30.425,30.425,30.3964,30.3964,26700.0
2013-01-08 15:40:00,42.46,42.46,42.43,42.43,25900.0,30.3964,30.3964,30.3749,30.3749,25900.0
2013-01-08 15:45:00,42.43,42.44,42.39,42.4,63000.0,30.3749,30.3821,30.3463,30.3534,63000.0
2013-01-08 15:50:00,42.4,42.45,42.39,42.45,51500.0,30.3534,30.3892,30.3463,30.3892,51500.0
2013-01-08 15:55:00,42.44,42.47,42.42,42.44,141000.0,30.3821,30.4035,30.3677,30.3821,141000.0
2013-01-09 09:30:00,42.46,42.52,42.41,42.46,20700.0,30.3964,30.4393,30.3606,30.3964,20700.0
2013-01-09 09:35:00,42.45,42.45,42.38,42.41,13600.0,30.3892,30.3892,30.3391,30.3606,13600.0
2013-01-09 09:40:00,42.41,42.43,42.36,42.41,21500.0,30.3606,30.3749,30.3248,30.3606,21500.0
2013-01-09 09:45:00,42.39,42.47,42.39,42.47,10700.0,30.3463,30.4035,30.3463,30.4035,10700.0
2013-01-09 09:50:00,42.47,42.58,42.46,42.56,11700.0,30.4035,30.4823,30.3964,30.468,11700.0
2013-01-09 09:55:00,42.57,42.68,42.57,42.68,19600.0,30.4751,30.5539,30.4751,30.5539,19600.0
2013-01-09 10:00:00,42.69,42.71,42.64,42.64,9400.0,30.561,30.5753,30.5252,30.5252,9400.0
2013-01-09 10:05:00,42.64,42.69,42.61,42.69,4500.0,30.5252,30.561,30.5038,30.561,4500.0
2013-01-09 10:10:00,42.67,42.7,42.65,42.68,7800.0,30.5467,30.5682,30.5324,30.5539,7800.0
2013-01-09 10:15:00,42.67,42.8,42.65,42.8,35000.0,30.5467,30.6398,30.5324,30.6398,35000.0
2013-01-09 10:20:00,42.8,42.85,42.78,42.79,26100.0,30.6398,30.6756,30.6255,30.6326,26100.0
2013-01-09 10:25:00,42.79,42.82,42.78,42.81,23600.0,30.6326,30.6541,30.6255,30.6469,23600.0
2013-01-09 10:30:00,42.8,42.82,42.74,42.74,29600.0,30.6398,30.6541,30.5968,30.5968,29600.0
2013-01-09 10:35:00,42.74,42.74,42.69,42.69,29200.0,30.5968,30.5968,30.561,30.561,29200.0
2013-01-09 10:40:00,42.7,42.71,42.67,42.69,17200.0,30.5682,30.5753,30.5467,30.561,17200.0
2013-01-09 10:45:00,42.69,42.72,42.67,42.72,23100.0,30.561,30.5825,30.5467,30.5825,23100.0
2013-01-09 10:50:00,42.72,42.75,42.72,42.73,19300.0,30.5825,30.604,30.5825,30.5897,19300.0
2013-01-09 10:55:00,42.73,42.76,42.72,42.76,14500.0,30.5897,30.6111,30.5825,30.6111,14500.0
2013-01-09 11:00:00,42.76,42.78,42.73,42.74,15700.0,30.6111,30.6255,30.5897,30.5968,15700.0
2013-01-09 11:05:00,42.73,42.73,42.66,42.66,18200.0,30.5897,30.5897,30.5395,30.5395,18200.0
2013-01-09 11:10:00,42.66,42.7,42.64,42.67,29500.0,30.5395,30.5682,30.5252,30.5467,29500.0
2013-01-09 11:15:00,42.67,42.7,42.66,42.7,15700.0,30.5467,30.5682,30.5395,30.5682,15700.0
2013-01-09 11:20:00,42.69,42.7,42.65,42.66,8200.0,30.561,30.5682,30.5324,30.5395,8200.0
2013-01-09 11:25:00,42.66,42.77,42.66,42.77,13000.0,30.5395,30.6183,30.5395,30.6183,13000.0
2013-01-09 11:30:00,42.77,42.82,42.77,42.82,6600.0,30.6183,30.6541,30.6183,30.6541,6600.0
2013-01-09 11:35:00,42.82,42.82,42.75,42.78,13400.0,30.6541,30.6541,30.604,30.6255,13400.0
2013-01-09 11:40:00,42.77,42.79,42.75,42.75,11800.0,30.6183,30.6326,30.604,30.604,11800.0
2013-01-09 11:45:00,42.74,42.79,42.74,42.79,8000.0,30.5968,30.6326,30.5968,30.6326,8000.0
2013-01-09 11:50:00,42.79,42.79,42.72,42.74,11200.0,30.6326,30.6326,30.5825,30.5968,11200.0
2013-01-09 11:55:00,42.74,42.75,42.73,42.74,9900.0,30.5968,30.604,30.5897,30.5968,9900.0
2013-01-09 12:00:00,42.74,42.74,42.72,42.73,4400.0,30.5968,30.5968,30.5825,30.5897,4400.0
2013-01-09 12:05:00,42.74,42.74,42.72,42.73,9200.0,30.5968,30.5968,30.5825,30.5897,9200.0
2013-01-09 12:10:00,42.73,42.74,42.7,42.71,13800.0,30.5897,30.5968,30.5682,30.5753,13800.0
2013-01-09 12:15:00,42.71,42.74,42.7,42.71,13100.0,30.5753,30.5968,30.5682,30.5753,13100.0
2013-01-09 12:20:00,42.71,42.73,42.71,42.72,9800.0,30.5753,30.5897,30.5753,30.5825,9800.0
2013-01-09 12:25:00,42.72,42.72,42.7,42.7,4800.0,30.5825,30.5825,30.5682,30.5682,4800.0
2013-01-09 12:30:00,42.7,42.72,42.69,42.7,14100.0,30.5682,30.5825,30.561,30.5682,14100.0
2013-01-09 12:35:00,42.71,42.71,42.66,42.66,12000.0,30.5753,30.5753,30.5395,30.5395,12000.0
2013-01-09 12:40:00,42.66,42.66,42.62,42.63,10100.0,30.5395,30.5395,30.5109,30.5181,10100.0
2013-01-09 12:45:00,42.62,42.63,42.6,42.61,9600.0,30.5109,30.5181,30.4966,30.5038,9600.0
2013-01-09 12:50:00,42.6,42.62,42.57,42.62,13200.0,30.4966,30.5109,30.4751,30.5109,13200.0
2013-01-09 12:55:00,42.62,42.65,42.61,42.65,7800.0,30.5109,30.5324,30.5038,30.5324,7800.0
2013-01-09 13:00:00,42.64,42.64,42.62,42.64,9400.0,30.5252,30.5252,30.5109,30.5252,9400.0
2013-01-09 13:05:00,42.65,42.65,42.61,42.63,10000.0,30.5324,30.5324,30.5038,30.5181,10000.0
2013-01-09 13:10:00,42.63,42.64,42.61,42.63,5800.0,30.5181,30.5252,30.5038,30.5181,5800.0
2013-01-09 13:15:00,42.64,42.66,42.63,42.66,6700.0,30.5252,30.5395,30.5181,30.5395,6700.0
2013-01-09 13:20:00,42.66,42.67,42.65,42.66,8500.0,30.5395,30.5467,30.5324,30.5395,8500.0
2013-01-09 13:25:00,42.66,42.67,42.64,42.66,8000.0,30.5395,30.5467,30.5252,30.5395,8000.0
2013-01-09 13:30:00,42.66,42.66,42.65,42.65,2200.0,30.5395,30.5395,30.5324,30.5324,2200.0
2013-01-09 13:35:00,42.66,42.67,42.64,42.67,11800.0,30.5395,30.5467,30.5252,30.5467,11800.0
2013-01-09 13:40:00,42.67,42.69,42.67,42.67,9700.0,30.5467,30.561,30.5467,30.5467,9700.0
2013-01-09 13:45:00,42.68,42.68,42.67,42.67,6900.0,30.5539,30.5539,30.5467,30.5467,6900.0
2013-01-09 13:50:00,42.67,42.67,42.64,42.65,4500.0,30.5467,30.5467,30.5252,30.5324,4500.0
2013-01-09 13:55:00,42.64,42.68,42.64,42.68,9100.0,30.5252,30.5539,30.5252,30.5539,9100.0
2013-01-09 14:00:00,42.68,42.69,42.67,42.69,8600.0,30.5539,30.561,30.5467,30.561,8600.0
2013-01-09 14:05:00,42.69,42.7,42.67,42.67,11400.0,30.561,30.5682,30.5467,30.5467,11400.0
2013-01-09 14:10:00,42.67,42.7,42.67,42.7,8900.0,30.5467,30.5682,30.5467,30.5682,8900.0
2013-01-09 14:15:00,42.7,42.71,42.69,42.7,15800.0,30.5682,30.5753,30.561,30.5682,15800.0
2013-01-09 14:20:00,42.7,42.7,42.68,42.69,3400.0,30.5682,30.5682,30.5539,30.561,3400.0
2013-01-09 14:25:00,42.69,42.72,42.69,42.72,19100.0,30.561,30.5825,30.561,30.5825,19100.0
2013-01-09 14:30:00,42.72,42.73,42.71,42.71,13700.0,30.5825,30.5897,30.5753,30.5753,13700.0
2013-01-09 14:35:00,42.71,42.72,42.66,42.66,20500.0,30.5753,30.5825,30.5395,30.5395,20500.0
2013-01-09 14:40:00,42.67,42.67,42.63,42.64,12400.0,30.5467,30.5467,30.5181,30.5252,12400.0
2013-01-09 14:45:00,42.64,42.64,42.62,42.62,13400.0,30.5252,30.5252,30.5109,30.5109,13400.0
2013-01-09 14:50:00,42.63,42.64,42.61,42.62,16900.0,30.5181,30.5252,30.5038,30.5109,16900.0
2013-01-09 14:55:00,42.62,42.63,42.62,42.63,15500.0,30.5109,30.5181,30.5109,30.5181,15500.0
2013-01-09 15:00:00,42.62,42.62,42.6,42.6,19900.0,30.5109,30.5109,30.4966,30.4966,19900.0
2013-01-09 15:05:00,42.59,42.59,42.58,42.58,10200.0,30.4894,30.4894,30.4823,30.4823,10200.0
2013-01-09 15:10:00,42.58,42.62,42.57,42.61,19100.0,30.4823,30.5109,30.4751,30.5038,19100.0
2013-01-09 15:15:00,42.62,42.62,42.59,42.59,14600.0,30.5109,30.5109,30.4894,30.4894,14600.0
2013-01-09 15:20:00,42.59,42.63,42.59,42.63,27700.0,30.4894,30.5181,30.4894,30.5181,27700.0
2013-01-09 15:25:00,42.63,42.63,42.62,42.63,10100.0,30.5181,30.5181,30.5109,30.5181,10100.0
2013-01-09 15:30:00,42.63,42.64,42.58,42.59,28400.0,30.5181,30.5252,30.4823,30.4894,28400.0
2013-01-09 15:35:00,42.58,42.6,42.58,42.59,21200.0,30.4823,30.4966,30.4823,30.4894,21200.0
2013-01-09 15:40:00,42.6,42.6,42.57,42.58,50200.0,30.4966,30.4966,30.4751,30.4823,50200.0
2013-01-09 15:45:00,42.58,42.59,42.57,42.58,66100.0,30.4823,30.4894,30.4751,30.4823,66100.0
2013-01-09 15:50:00,42.58,42.61,42.57,42.57,60900.0,30.4823,30.5038,30.4751,30.4751,60900.0
2013-01-09 15:55:00,42.58,42.64,42.57,42.63,87500.0,30.4823,30.5252,30.4751,30.5181,87500.0
2013-01-10 09:30:00,42.74,42.76,42.67,42.7,20400.0,30.5968,30.6111,30.5467,30.5682,20400.0
2013-01-10 09:35:00,42.72,42.82,42.72,42.81,12000.0,30.5825,30.6541,30.5825,30.6469,12000.0
2013-01-10 09:40:00,42.82,42.88,42.82,42.85,15700.0,30.6541,30.697,30.6541,30.6756,15700.0
2013-01-10 09:45:00,42.85,42.87,42.82,42.85,13100.0,30.6756,30.6899,30.6541,30.6756,13100.0
2013-01-10 09:50:00,42.84,42.84,42.75,42.75,17000.0,30.6684,30.6684,30.604,30.604,17000.0
2013-01-10 09:55:00,42.76,42.77,42.74,42.76,7800.0,30.6111,30.6183,30.5968,30.6111,7800.0
2013-01-10 10:00:00,42.77,42.8,42.75,42.79,11500.0,30.6183,30.6398,30.604,30.6326,11500.0
2013-01-10 10:05:00,42.79,42.81,42.76,42.76,10800.0,30.6326,30.6469,30.6111,30.6111,10800.0
2013-01-10 10:10:00,42.77,42.81,42.75,42.76,23500.0,30.6183,30.6469,30.604,30.6111,23500.0
2013-01-10 10:15:00,42.77,42.79,42.74,42.78,8200.0,30.6183,30.6326,30.5968,30.6255,8200.0
2013-01-10 10:20:00,42.79,42.8,42.75,42.77,19600.0,30.6326,30.6398,30.604,30.6183,19600.0
2013-01-10 10:25:00,42.78,42.8,42.76,42.77,11100.0,30.6255,30.6398,30.6111,30.6183,11100.0
2013-01-10 10:30:00,42.76,42.77,42.69,42.74,33300.0,30.6111,30.6183,30.561,30.5968,33300.0
2013-01-10 10:35:00,42.74,42.75,42.72,42.75,17600.0,30.5968,30.604,30.5825,30.604,17600.0
2013-01-10 10:40:00,42.74,42.79,42.74,42.77,13600.0,30.5968,30.6326,30.5968,30.6183,13600.0
2013-01-10 10:45:00,42.77,42.78,42.75,42.76,13100.0,30.6183,30.6255,30.604,30.6111,13100.0
2013-01-10 10:50:00,42.76,42.8,42.76,42.79,10200.0,30.6111,30.6398,30.6111,30.6326,10200.0
2013-01-10 10:55:00,42.8,42.8,42.77,42.8,10700.0,30.6398,30.6398,30.6183,30.6398,10700.0
2013-01-10 11:00:00,42.79,42.82,42.77,42.82,18200.0,30.6326,30.6541,30.6183,30.6541,18200.0
2013-01-10 11:05:00,42.82,42.83,42.8,42.81,10300.0,30.6541,30.6612,30.6398,30.6469,10300.0
2013-01-10 11:10:00,42.8,42.81,42.77,42.8,34700.0,30.6398,30.6469,30.6183,30.6398,34700.0
2013-01-10 11:15:00,42.8,42.84,42.8,42.84,8100.0,30.6398,30.6684,30.6398,30.6684,8100.0
2013-01-10 11:20:00,42.84,42.84,42.81,42.82,5700.0,30.6684,30.6684,30.6469,30.6541,5700.0
2013-01-10 11:25:00,42.82,42.86,42.81,42.86,8100.0,30.6541,30.6827,30.6469,30.6827,8100.0
2013-01-10 11:30:00,42.85,42.86,42.84,42.84,6200.0,30.6756,30.6827,30.6684,30.6684,6200.0
2013-01-10 11:35:00,42.85,42.88,42.85,42.85,9100.0,30.6756,30.697,30.6756,30.6756,9100.0
2013-01-10 11:40:00,42.85,42.85,42.83,42.84,3200.0,30.6756,30.6756,30.6612,30.6684,3200.0
2013-01-10 11:45:00,42.83,42.86,42.82,42.83,10900.0,30.6612,30.6827,30.6541,30.6612,10900.0
2013-01-10 11:50:00,42.82,42.84,42.8,42.84,19600.0,30.6541,30.6684,30.6398,30.6684,19600.0
2013-01-10 11:55:00,42.84,42.85,42.81,42.85,17400.0,30.6684,30.6756,30.6469,30.6756,17400.0
2013-01-10 12:00:00,42.85,42.86,42.83,42.83,5400.0,30.6756,30.6827,30.6612,30.6612,5400.0
2013-01-10 12:05:00,42.84,42.88,42.83,42.86,18200.0,30.6684,30.697,30.6612,30.6827,18200.0
2013-01-10 12:10:00,42.87,42.9,42.86,42.9,13400.0,30.6899,30.7114,30.6827,30.7114,13400.0
2013-01-10 12:15:00,42.9,42.91,42.88,42.89,12900.0,30.7114,30.7185,30.697,30.7042,12900.0
2013-01-10 12:20:00,42.9,42.92,42.9,42.92,10400.0,30.7114,30.7257,30.7114,30.7257,10400.0
2013-01-10 12:25:00,42.92,42.94,42.92,42.93,7200.0,30.7257,30.74,30.7257,30.7328,7200.0
2013-01-10 12:30:00,42.94,42.94,42.92,42.93,9100.0,30.74,30.74,30.7257,30.7328,9100.0
2013-01-10 12:35:00,42.94,42.96,42.92,42.93,10300.0,30.74,30.7543,30.7257,30.7328,10300.0
2013-01-10 12:40:00,42.93,42.95,42.92,42.92,5400.0,30.7328,30.7472,30.7257,30.7257,5400.0
2013-01-10 12:45:00,42.92,42.95,42.92,42.94,12100.0,30.7257,30.7472,30.7257,30.74,12100.0
2013-01-10 12:50:00,42.94,42.94,42.93,42.93,5500.0,30.74,30.74,30.7328,30.7328,5500.0
2013-01-10 12:55:00,42.93,42.99,42.93,42.98,15500.0,30.7328,30.7758,30.7328,30.7686,15500.0
2013-01-10 13:00:00,42.98,42.98,42.95,42.96,9000.0,30.7686,30.7686,30.7472,30.7543,9000.0
2013-01-10 13:05:00,42.96,42.97,42.94,42.96,15400.0,30.7543,30.7615,30.74,30.7543,15400.0
2013-01-10 13:10:00,42.95,42.97,42.95,42.95,7200.0,30.7472,30.7615,30.7472,30.7472,7200.0
2013-01-10 13:15:00,42.95,42.96,42.94,42.95,6300.0,30.7472,30.7543,30.74,30.7472,6300.0
2013-01-10 13:20:00,42.95,42.96,42.92,42.94,13300.0,30.7472,30.7543,30.7257,30.74,13300.0
2013-01-10 13:25:00,42.94,42.97,42.94,42.96,19800.0,30.74,30.7615,30.74,30.7543,19800.0
2013-01-10 13:30:00,42.95,42.97,42.94,42.97,10400.0,30.7472,30.7615,30.74,30.7615,10400.0
2013-01-10 13:35:00,42.97,42.97,42.95,42.96,5300.0,30.7615,30.7615,30.7472,30.7543,5300.0
2013-01-10 13:40:00,42.95,42.96,42.94,42.95,7800.0,30.7472,30.7543,30.74,30.7472,7800.0
2013-01-10 13:45:00,42.95,42.96,42.94,42.95,4200.0,30.7472,30.7543,30.74,30.7472,4200.0
2013-01-10 13:50:00,42.94,42.95,42.93,42.93,14600.0,30.74,30.7472,30.7328,30.7328,14600.0
2013-01-10 13:55:00,42.94,42.94,42.93,42.93,13000.0,30.74,30.74,30.7328,30.7328,13000.0
2013-01-10 14:00:00,42.93,42.94,42.91,42.93,8600.0,30.7328,30.74,30.7185,30.7328,8600.0
2013-01-10 14:05:00,42.93,42.93,42.92,42.93,3400.0,30.7328,30.7328,30.7257,30.7328,3400.0
2013-01-10 14:10:00,42.93,42.95,42.9,42.92,30900.0,30.7328,30.7472,30.7114,30.7257,30900.0
2013-01-10 14:15:00,42.93,42.95,42.93,42.94,9400.0,30.7328,30.7472,30.7328,30.74,9400.0
2013-01-10 14:20:00,42.94,42.94,42.91,42.91,6900.0,30.74,30.74,30.7185,30.7185,6900.0
2013-01-10 14:25:00,42.91,42.93,42.9,42.91,31600.0,30.7185,30.7328,30.7114,30.7185,31600.0
2013-01-10 14:30:00,42.92,42.92,42.91,42.91,2100.0,30.7257,30.7257,30.7185,30.7185,2100.0
2013-01-10 14:35:00,42.92,42.93,42.92,42.93,12000.0,30.7257,30.7328,30.7257,30.7328,12000.0
2013-01-10 14:40:00,42.93,42.94,42.91,42.94,12100.0,30.7328,30.74,30.7185,30.74,12100.0
2013-01-10 14:45:00,42.94,42.95,42.93,42.94,12200.0,30.74,30.7472,30.7328,30.74,12200.0
2013-01-10 14:50:00,42.94,42.97,42.93,42.96,17800.0,30.74,30.7615,30.7328,30.7543,17800.0
2013-01-10 14:55:00,42.95,42.97,42.93,42.94,14400.0,30.7472,30.7615,30.7328,30.74,14400.0
2013-01-10 15:00:00,42.93,42.96,42.93,42.95,12700.0,30.7328,30.7543,30.7328,30.7472,12700.0
2013-01-10 15:05:00,42.95,42.96,42.94,42.95,35000.0,30.7472,30.7543,30.74,30.7472,35000.0
2013-01-10 15:10:00,42.95,43.02,42.95,43.02,108200.0,30.7472,30.7973,30.7472,30.7973,108200.0
2013-01-10 15:15:00,43.01,43.03,42.99,43.0,19200.0,30.7901,30.8044,30.7758,30.7829,19200.0
2013-01-10 15:20:00,43.0,43.03,43.0,43.01,26000.0,30.7829,30.8044,30.7829,30.7901,26000.0
2013-01-10 15:25:00,43.01,43.01,42.98,42.98,14000.0,30.7901,30.7901,30.7686,30.7686,14000.0
2013-01-10 15:30:00,42.98,43.0,42.96,42.96,28100.0,30.7686,30.7829,30.7543,30.7543,28100.0
2013-01-10 15:35:00,42.96,42.97,42.95,42.95,26500.0,30.7543,30.7615,30.7472,30.7472,26500.0
2013-01-10 15:40:00,42.95,42.96,42.95,42.96,19500.0,30.7472,30.7543,30.7472,30.7543,19500.0
2013-01-10 15:45:00,42.95,42.96,42.94,42.95,53400.0,30.7472,30.7543,30.74,30.7472,53400.0
2013-01-10 15:50:00,42.96,42.96,42.93,42.94,58900.0,30.7543,30.7543,30.7328,30.74,58900.0
2013-01-10 15:55:00,42.93,42.97,42.93,42.96,148900.0,30.7328,30.7615,30.7328,30.7543,148900.0
2013-01-11 09:30:00,43.06,43.08,42.93,42.97,24900.0,30.8259,30.8402,30.7328,30.7615,24900.0
2013-01-11 09:35:00,42.97,43.01,42.95,42.99,47600.0,30.7615,30.7901,30.7472,30.7758,47600.0
2013-01-11 09:40:00,43.0,43.07,42.99,43.07,106600.0,30.7829,30.8331,30.7758,30.8331,106600.0
2013-01-11 09:45:00,43.07,43.07,43.0,43.0,68900.0,30.8331,30.8331,30.7829,30.7829,68900.0
2013-01-11 09:50:00,43.0,43.12,43.0,43.12,51300.0,30.7829,30.8689,30.7829,30.8689,51300.0
2013-01-11 09:55:00,43.12,43.12,43.05,43.06,21200.0,30.8689,30.8689,30.8187,30.8259,21200.0
2013-01-11 10:00:00,43.05,43.06,42.96,42.96,47500.0,30.8187,30.8259,30.7543,30.7543,47500.0
2013-01-11 10:05:00,42.97,43.01,42.96,43.0,242600.0,30.7615,30.7901,30.7543,30.7829,242600.0
2013-01-11 10:10:00,43.0,43.0,42.96,42.97,25800.0,30.7829,30.7829,30.7543,30.7615,25800.0
2013-01-11 10:15:00,42.97,43.0,42.97,42.99,12500.0,30.7615,30.7829,30.7615,30.7758,12500.0
2013-01-11 10:20:00,42.98,42.99,42.96,42.97,39500.0,30.7686,30.7758,30.7543,30.7615,39500.0
2013-01-11 10:25:00,42.97,42.98,42.84,42.88,23100.0,30.7615,30.7686,30.6684,30.697,23100.0
2013-01-11 10:30:00,42.87,42.88,42.84,42.84,4900.0,30.6899,30.697,30.6684,30.6684,4900.0
2013-01-11 10:35:00,42.83,42.89,42.82,42.89,19400.0,30.6612,30.7042,30.6541,30.7042,19400.0
2013-01-11 10:40:00,42.89,42.92,42.85,42.86,15900.0,30.7042,30.7257,30.6756,30.6827,15900.0
2013-01-11 10:45:00,42.86,42.91,42.85,42.9,21200.0,30.6827,30.7185,30.6756,30.7114,21200.0
2013-01-11 10:50:00,42.9,42.92,42.89,42.92,12600.0,30.7114,30.7257,30.7042,30.7257,12600.0
2013-01-11 10:55:00,42.92,42.96,42.92,42.94,13000.0,30.7257,30.7543,30.7257,30.74,13000.0
2013-01-11 11:00:00,42.94,42.95,42.93,42.93,9900.0,30.74,30.7472,30.7328,30.7328,9900.0
2013-01-11 11:05:00,42.94,42.97,42.93,42.94,11100.0,30.74,30.7615,30.7328,30.74,11100.0
2013-01-11 11:10:00,42.94,42.96,42.94,42.95,8600.0,30.74,30.7543,30.74,30.7472,8600.0
2013-01-11 11:15:00,42.94,42.97,42.93,42.97,19100.0,30.74,30.7615,30.7328,30.7615,19100.0
2013-01-11 11:20:00,42.96,42.97,42.95,42.95,13800.0,30.7543,30.7615,30.7472,30.7472,13800.0
2013-01-11 11:25:00,42.95,42.96,42.94,42.95,6800.0,30.7472,30.7543,30.74,30.7472,6800.0
2013-01-11 11:30:00,42.95,42.98,42.94,42.97,18100.0,30.7472,30.7686,30.74,30.7615,18100.0
2013-01-11 11:35:00,42.97,42.99,42.96,42.99,15300.0,30.7615,30.7758,30.7543,30.7758,15300.0
2013-01-11 11:40:00,42.99,43.0,42.98,43.0,10900.0,30.7758,30.7829,30.7686,30.7829,10900.0
2013-01-11 11:45:00,43.0,43.0,42.99,43.0,2100.0,30.7829,30.7829,30.7758,30.7829,2100.0
2013-01-11 11:50:00,43.0,43.01,43.0,43.0,24300.0,30.7829,30.7901,30.7829,30.7829,24300.0
2013-01-11 11:55:00,42.99,43.01,42.97,42.97,16800.0,30.7758,30.7901,30.7615,30.7615,16800.0
2013-01-11 12:00:00,42.97,42.97,42.95,42.96,18100.0,30.7615,30.7615,30.7472,30.7543,18100.0
2013-01-11 12:05:00,42.96,42.98,42.96,42.97,19400.0,30.7543,30.7686,30.7543,30.7615,19400.0
2013-01-11 12:10:00,42.97,42.98,42.96,42.97,5500.0,30.7615,30.7686,30.7543,30.7615,5500.0
2013-01-11 12:15:00,42.96,42.99,42.96,42.99,12900.0,30.7543,30.7758,30.7543,30.7758,12900.0
2013-01-11 12:20:00,42.99,43.0,42.98,42.99,8100.0,30.7758,30.7829,30.7686,30.7758,8100.0
2013-01-11 12:25:00,42.99,43.0,42.98,43.0,10300.0,30.7758,30.7829,30.7686,30.7829,10300.0
2013-01-11 12:30:00,42.99,43.0,42.96,42.96,9500.0,30.7758,30.7829,30.7543,30.7543,9500.0
2013-01-11 12:35:00,42.96,43.0,42.96,43.0,16500.0,30.7543,30.7829,30.7543,30.7829,16500.0
2013-01-11 12:40:00,42.99,43.0,42.98,42.99,10000.0,30.7758,30.7829,30.7686,30.7758,10000.0
2013-01-11 12:45:00,42.98,42.99,42.98,42.99,1000.0,30.7686,30.7758,30.7686,30.7758,1000.0
2013-01-11 12:50:00,42.99,43.0,42.97,42.98,12600.0,30.7758,30.7829,30.7615,30.7686,12600.0
2013-01-11 12:55:00,42.98,43.0,42.97,42.98,11400.0,30.7686,30.7829,30.7615,30.7686,11400.0
2013-01-11 13:00:00,42.98,42.99,42.98,42.98,8300.0,30.7686,30.7758,30.7686,30.7686,8300.0
2013-01-11 13:05:00,42.98,42.99,42.98,42.98,13700.0,30.7686,30.7758,30.7686,30.7686,13700.0
2013-01-11 13:10:00,42.99,43.0,42.98,43.0,22400.0,30.7758,30.7829,30.7686,30.7829,22400.0
2013-01-11 13:15:00,42.99,43.01,42.99,43.0,23400.0,30.7758,30.7901,30.7758,30.7829,23400.0
2013-01-11 13:20:00,42.99,43.01,42.99,43.0,10600.0,30.7758,30.7901,30.7758,30.7829,10600.0
2013-01-11 13:25:00,43.0,43.0,42.99,43.0,11400.0,30.7829,30.7829,30.7758,30.7829,11400.0
2013-01-11 13:30:00,42.99,43.01,42.99,43.01,7400.0,30.7758,30.7901,30.7758,30.7901,7400.0
2013-01-11 13:35:00,43.01,43.01,42.99,43.0,13800.0,30.7901,30.7901,30.7758,30.7829,13800.0
2013-01-11 13:40:00,43.0,43.0,42.98,42.99,19600.0,30.7829,30.7829,30.7686,30.7758,19600.0
2013-01-11 13:45:00,42.99,43.01,42.97,43.01,25000.0,30.7758,30.7901,30.7615,30.7901,25000.0
2013-01-11 13:50:00,43.01,43.01,42.99,42.99,8700.0,30.7901,30.7901,30.7758,30.7758,8700.0
2013-01-11 13:55:00,43.0,43.0,42.99,43.0,4100.0,30.7829,30.7829,30.7758,30.7829,4100.0
2013-01-11 14:00:00,43.0,43.0,42.99,43.0,15400.0,30.7829,30.7829,30.7758,30.7829,15400.0
2013-01-11 14:05:00,42.99,43.01,42.99,43.0,20600.0,30.7758,30.7901,30.7758,30.7829,20600.0
2013-01-11 14:10:00,42.99,43.0,42.99,43.0,32800.0,30.7758,30.7829,30.7758,30.7829,32800.0
2013-01-11 14:15:00,43.0,43.0,42.99,42.99,3300.0,30.7829,30.7829,30.7758,30.7758,3300.0
2013-01-11 14:20:00,43.0,43.0,42.99,43.0,20700.0,30.7829,30.7829,30.7758,30.7829,20700.0
2013-01-11 14:25:00,43.0,43.0,42.99,43.0,3500.0,30.7829,30.7829,30.7758,30.7829,3500.0
2013-01-11 14:30:00,43.0,43.0,42.99,42.99,5800.0,30.7829,30.7829,30.7758,30.7758,5800.0
2013-01-11 14:35:00,43.0,43.01,42.99,43.0,54200.0,30.7829,30.7901,30.7758,30.7829,54200.0
2013-01-11 14:40:00,42.99,43.01,42.99,43.0,52400.0,30.7758,30.7901,30.7758,30.7829,52400.0
2013-01-11 14:45:00,43.0,43.02,42.98,42.99,38300.0,30.7829,30.7973,30.7686,30.7758,38300.0
2013-01-11 14:50:00,42.98,43.0,42.98,43.0,31900.0,30.7686,30.7829,30.7686,30.7829,31900.0
2013-01-11 14:55:00,42.99,43.0,42.99,42.99,47900.0,30.7758,30.7829,30.7758,30.7758,47900.0
2013-01-11 15:00:00,43.0,43.01,42.99,42.99,106200.0,30.7829,30.7901,30.7758,30.7758,106200.0
2013-01-11 15:05:00,42.99,43.01,42.99,43.01,130100.0,30.7758,30.7901,30.7758,30.7901,130100.0
2013-01-11 15:10:00,43.01,43.01,42.99,43.0,30400.0,30.7901,30.7901,30.7758,30.7829,30400.0
2013-01-11 15:15:00,43.0,43.01,43.0,43.0,10300.0,30.7829,30.7901,30.7829,30.7829,10300.0
2013-01-11 15:20:00,43.0,43.02,43.0,43.0,25700.0,30.7829,30.7973,30.7829,30.7829,25700.0
2013-01-11 15:25:00,43.0,43.01,42.99,43.01,64600.0,30.7829,30.7901,30.7758,30.7901,64600.0
2013-01-11 15:30:00,43.01,43.02,43.0,43.02,15500.0,30.7901,30.7973,30.7829,30.7973,15500.0
2013-01-11 15:35:00,43.02,43.04,43.0,43.02,38800.0,30.7973,30.8116,30.7829,30.7973,38800.0
2013-01-11 15:40:00,43.02,43.03,43.02,43.02,15500.0,30.7973,30.8044,30.7973,30.7973,15500.0
2013-01-11 15:45:00,43.03,43.08,43.03,43.07,47900.0,30.8044,30.8402,30.8044,30.8331,47900.0
2013-01-11 15:50:00,43.07,43.09,43.05,43.06,74100.0,30.8331,30.8474,30.8187,30.8259,74100.0
2013-01-11 15:55:00,43.05,43.07,43.04,43.07,85600.0,30.8187,30.8331,30.8116,30.8331,85600.0
2013-01-14 09:30:00,43.03,43.09,42.96,43.0,20900.0,30.8044,30.8474,30.7543,30.7829,20900.0
2013-01-14 09:35:00,43.0,43.11,43.0,43.09,10800.0,30.7829,30.8617,30.7829,30.8474,10800.0
2013-01-14 09:40:00,43.07,43.12,43.05,43.05,12400.0,30.8331,30.8689,30.8187,30.8187,12400.0
2013-01-14 09:45:00,43.05,43.1,43.05,43.08,9500.0,30.8187,30.8545,30.8187,30.8402,9500.0
2013-01-14 09:50:00,43.09,43.11,43.04,43.04,9800.0,30.8474,30.8617,30.8116,30.8116,9800.0
2013-01-14 09:55:00,43.03,43.05,43.01,43.05,9300.0,30.8044,30.8187,30.7901,30.8187,9300.0
2013-01-14 10:00:00,43.05,43.1,43.04,43.09,11100.0,30.8187,30.8545,30.8116,30.8474,11100.0
2013-01-14 10:05:00,43.09,43.1,43.06,43.08,16200.0,30.8474,30.8545,30.8259,30.8402,16200.0
2013-01-14 10:10:00,43.08,43.16,43.08,43.16,15200.0,30.8402,30.8975,30.8402,30.8975,15200.0
2013-01-14 10:15:00,43.16,43.18,43.14,43.15,13200.0,30.8975,30.9118,30.8832,30.8903,13200.0
2013-01-14 10:20:00,43.14,43.16,43.14,43.15,9700.0,30.8832,30.8975,30.8832,30.8903,9700.0
2013-01-14 10:25:00,43.16,43.22,43.16,43.22,12500.0,30.8975,30.9404,30.8975,30.9404,12500.0
2013-01-14 10:30:00,43.23,43.26,43.22,43.26,23300.0,30.9476,30.9691,30.9404,30.9691,23300.0
2013-01-14 10:35:00,43.25,43.27,43.23,43.26,18400.0,30.9619,30.9762,30.9476,30.9691,18400.0
2013-01-14 10:40:00,43.27,43.28,43.26,43.28,12500.0,30.9762,30.9834,30.9691,30.9834,12500.0
2013-01-14 10:45:00,43.27,43.27,43.24,43.27,24300.0,30.9762,30.9762,30.9548,30.9762,24300.0
2013-01-14 10:50:00,43.27,43.27,43.21,43.24,19700.0,30.9762,30.9762,30.9333,30.9548,19700.0
2013-01-14 10:55:00,43.24,43.27,43.23,43.27,21800.0,30.9548,30.9762,30.9476,30.9762,21800.0
2013-01-14 11:00:00,43.27,43.3,43.27,43.3,20300.0,30.9762,30.9977,30.9762,30.9977,20300.0
2013-01-14 11:05:00,43.3,43.32,43.29,43.31,31700.0,30.9977,31.012,30.9906,31.0049,31700.0
2013-01-14 11:10:00,43.32,43.32,43.31,43.32,1800.0,31.012,31.012,31.0049,31.012,1800.0
2013-01-14 11:15:00,43.32,43.32,43.29,43.3,20400.0,31.012,31.012,30.9906,30.9977,20400.0
2013-01-14 11:20:00,43.3,43.31,43.29,43.29,19800.0,30.9977,31.0049,30.9906,30.9906,19800.0
2013-01-14 11:25:00,43.28,43.28,43.25,43.25,5900.0,30.9834,30.9834,30.9619,30.9619,5900.0
2013-01-14 11:30:00,43.25,43.25,43.21,43.21,14400.0,30.9619,30.9619,30.9333,30.9333,14400.0
2013-01-14 11:35:00,43.21,43.23,43.2,43.22,5800.0,30.9333,30.9476,30.9261,30.9404,5800.0
2013-01-14 11:40:00,43.22,43.22,43.2,43.21,6300.0,30.9404,30.9404,30.9261,30.9333,6300.0
2013-01-14 11:45:00,43.21,43.23,43.2,43.23,17100.0,30.9333,30.9476,30.9261,30.9476,17100.0
2013-01-14 11:50:00,43.22,43.25,43.22,43.23,15600.0,30.9404,30.9619,30.9404,30.9476,15600.0
2013-01-14 11:55:00,43.23,43.24,43.22,43.22,6300.0,30.9476,30.9548,30.9404,30.9404,6300.0
2013-01-14 12:00:00,43.22,43.22,43.19,43.21,9200.0,30.9404,30.9404,30.919,30.9333,9200.0
2013-01-14 12:05:00,43.21,43.21,43.19,43.19,4700.0,30.9333,30.9333,30.919,30.919,4700.0
2013-01-14 12:10:00,43.19,43.2,43.19,43.2,6000.0,30.919,30.9261,30.919,30.9261,6000.0
2013-01-14 12:15:00,43.2,43.2,43.16,43.18,18200.0,30.9261,30.9261,30.8975,30.9118,18200.0
2013-01-14 12:20:00,43.18,43.19,43.16,43.18,13600.0,30.9118,30.919,30.8975,30.9118,13600.0
2013-01-14 12:25:00,43.19,43.19,43.18,43.18,2900.0,30.919,30.919,30.9118,30.9118,2900.0
2013-01-14 12:30:00,43.18,43.2,43.17,43.2,11500.0,30.9118,30.9261,30.9046,30.9261,11500.0
2013-01-14 12:35:00,43.2,43.21,43.19,43.19,8800.0,30.9261,30.9333,30.919,30.919,8800.0
2013-01-14 12:40:00,43.19,43.19,43.17,43.18,4500.0,30.919,30.919,30.9046,30.9118,4500.0
2013-01-14 12:45:00,43.18,43.21,43.18,43.19,21500.0,30.9118,30.9333,30.9118,30.919,21500.0
2013-01-14 12:50:00,43.2,43.2,43.18,43.18,7400.0,30.9261,30.9261,30.9118,30.9118,7400.0
2013-01-14 12:55:00,43.19,43.19,43.16,43.16,8700.0,30.919,30.919,30.8975,30.8975,8700.0
2013-01-14 13:00:00,43.17,43.17,43.13,43.15,14400.0,30.9046,30.9046,30.876,30.8903,14400.0
2013-01-14 13:05:00,43.15,43.15,43.13,43.14,6300.0,30.8903,30.8903,30.876,30.8832,6300.0
2013-01-14 13:10:00,43.14,43.14,43.13,43.14,10200.0,30.8832,30.8832,30.876,30.8832,10200.0
2013-01-14 13:15:00,43.14,43.18,43.13,43.18,14700.0,30.8832,30.9118,30.876,30.9118,14700.0
2013-01-14 13:20:00,43.18,43.21,43.18,43.19,9600.0,30.9118,30.9333,30.9118,30.919,9600.0
2013-01-14 13:25:00,43.19,43.21,43.19,43.21,4200.0,30.919,30.9333,30.919,30.9333,4200.0
2013-01-14 13:30:00,43.21,43.21,43.17,43.18,9100.0,30.9333,30.9333,30.9046,30.9118,9100.0
2013-01-14 13:35:00,43.18,43.18,43.15,43.15,5800.0,30.9118,30.9118,30.8903,30.8903,5800.0
2013-01-14 13:40:00,43.15,43.16,43.15,43.16,3400.0,30.8903,30.8975,30.8903,30.8975,3400.0
2013-01-14 13:45:00,43.16,43.16,43.1,43.11,13600.0,30.8975,30.8975,30.8545,30.8617,13600.0
2013-01-14 13:50:00,43.11,43.14,43.11,43.14,12900.0,30.8617,30.8832,30.8617,30.8832,12900.0
2013-01-14 13:55:00,43.14,43.14,43.11,43.13,9600.0,30.8832,30.8832,30.8617,30.876,9600.0
2013-01-14 14:00:00,43.13,43.2,43.13,43.19,12100.0,30.876,30.9261,30.876,30.919,12100.0
2013-01-14 14:05:00,43.19,43.2,43.15,43.17,7200.0,30.919,30.9261,30.8903,30.9046,7200.0
2013-01-14 14:10:00,43.17,43.17,43.15,43.15,7400.0,30.9046,30.9046,30.8903,30.8903,7400.0
2013-01-14 14:15:00,43.15,43.16,43.13,43.13,3900.0,30.8903,30.8975,30.876,30.876,3900.0
2013-01-14 14:20:00,43.14,43.14,43.11,43.12,16300.0,30.8832,30.8832,30.8617,30.8689,16300.0
2013-01-14 14:25:00,43.13,43.15,43.12,43.14,10000.0,30.876,30.8903,30.8689,30.8832,10000.0
2013-01-14 14:30:00,43.13,43.15,43.12,43.14,9400.0,30.876,30.8903,30.8689,30.8832,9400.0
2013-01-14 14:35:00,43.14,43.14,43.1,43.11,13900.0,30.8832,30.8832,30.8545,30.8617,13900.0
2013-01-14 14:40:00,43.11,43.14,43.11,43.14,5500.0,30.8617,30.8832,30.8617,30.8832,5500.0
2013-01-14 14:45:00,43.14,43.16,43.12,43.14,13600.0,30.8832,30.8975,30.8689,30.8832,13600.0
2013-01-14 14:50:00,43.14,43.15,43.13,43.14,9600.0,30.8832,30.8903,30.876,30.8832,9600.0
2013-01-14 14:55:00,43.13,43.14,43.12,43.13,5400.0,30.876,30.8832,30.8689,30.876,5400.0
2013-01-14 15:00:00,43.13,43.15,43.12,43.15,20900.0,30.876,30.8903,30.8689,30.8903,20900.0
2013-01-14 15:05:00,43.15,43.16,43.15,43.16,18500.0,30.8903,30.8975,30.8903,30.8975,18500.0
2013-01-14 15:10:00,43.16,43.16,43.14,43.15,17100.0,30.8975,30.8975,30.8832,30.8903,17100.0
2013-01-14 15:15:00,43.15,43.16,43.14,43.15,25500.0,30.8903,30.8975,30.8832,30.8903,25500.0
2013-01-14 15:20:00,43.16,43.16,43.15,43.16,14400.0,30.8975,30.8975,30.8903,30.8975,14400.0
2013-01-14 15:25:00,43.15,43.17,43.13,43.15,38300.0,30.8903,30.9046,30.876,30.8903,38300.0
2013-01-14 15:30:00,43.15,43.16,43.14,43.16,36900.0,30.8903,30.8975,30.8832,30.8975,36900.0
2013-01-14 15:35:00,43.16,43.16,43.14,43.15,23800.0,30.8975,30.8975,30.8832,30.8903,23800.0
2013-01-14 15:40:00,43.15,43.19,43.15,43.19,30800.0,30.8903,30.919,30.8903,30.919,30800.0
2013-01-14 15:45:00,43.19,43.2,43.19,43.2,41800.0,30.919,30.9261,30.919,30.9261,41800.0
2013-01-14 15:50:00,43.2,43.2,43.16,43.17,53200.0,30.9261,30.9261,30.8975,30.9046,53200.0
2013-01-14 15:55:00,43.16,43.2,43.16,43.2,115600.0,30.8975,30.9261,30.8975,30.9261,115600.0
2013-01-15 09:30:00,43.11,43.18,43.01,43.11,38700.0,30.8617,30.9118,30.7901,30.8617,38700.0
2013-01-15 09:35:00,43.12,43.12,43.05,43.08,9500.0,30.8689,30.8689,30.8187,30.8402,9500.0
2013-01-15 09:40:00,43.08,43.1,43.01,43.09,11300.0,30.8402,30.8545,30.7901,30.8474,11300.0
2013-01-15 09:45:00,43.08,43.17,43.06,43.16,14600.0,30.8402,30.9046,30.8259,30.8975,14600.0
2013-01-15 09:50:00,43.15,43.2,43.15,43.17,15900.0,30.8903,30.9261,30.8903,30.9046,15900.0
2013-01-15 09:55:00,43.16,43.21,43.16,43.21,11300.0,30.8975,30.9333,30.8975,30.9333,11300.0
2013-01-15 10:00:00,43.2,43.21,43.17,43.2,10700.0,30.9261,30.9333,30.9046,30.9261,10700.0
2013-01-15 10:05:00,43.19,43.21,43.17,43.2,15400.0,30.919,30.9333,30.9046,30.9261,15400.0
2013-01-15 10:10:00,43.2,43.22,43.19,43.21,15500.0,30.9261,30.9404,30.919,30.9333,15500.0
2013-01-15 10:15:00,43.21,43.22,43.18,43.18,7500.0,30.9333,30.9404,30.9118,30.9118,7500.0
2013-01-15 10:20:00,43.19,43.2,43.16,43.19,38700.0,30.919,30.9261,30.8975,30.919,38700.0
2013-01-15 10:25:00,43.19,43.19,43.14,43.14,8900.0,30.919,30.919,30.8832,30.8832,8900.0
2013-01-15 10:30:00,43.15,43.15,43.11,43.11,12300.0,30.8903,30.8903,30.8617,30.8617,12300.0
2013-01-15 10:35:00,43.11,43.14,43.1,43.13,48100.0,30.8617,30.8832,30.8545,30.876,48100.0
2013-01-15 10:40:00,43.12,43.13,43.11,43.12,13100.0,30.8689,30.876,30.8617,30.8689,13100.0
2013-01-15 10:45:00,43.11,43.12,43.11,43.12,4300.0,30.8617,30.8689,30.8617,30.8689,4300.0
2013-01-15 10:50:00,43.11,43.13,43.11,43.13,11100.0,30.8617,30.876,30.8617,30.876,11100.0
2013-01-15 10:55:00,43.14,43.15,43.13,43.13,12100.0,30.8832,30.8903,30.876,30.876,12100.0
2013-01-15 11:00:00,43.14,43.15,43.13,43.14,14000.0,30.8832,30.8903,30.876,30.8832,14000.0
2013-01-15 11:05:00,43.14,43.14,43.12,43.14,27500.0,30.8832,30.8832,30.8689,30.8832,27500.0
2013-01-15 11:10:00,43.13,43.15,43.12,43.14,15300.0,30.876,30.8903,30.8689,30.8832,15300.0
2013-01-15 11:15:00,43.15,43.15,43.13,43.14,6800.0,30.8903,30.8903,30.876,30.8832,6800.0
2013-01-15 11:20:00,43.14,43.15,43.12,43.14,11100.0,30.8832,30.8903,30.8689,30.8832,11100.0
2013-01-15 11:25:00,43.15,43.18,43.14,43.16,12400.0,30.8903,30.9118,30.8832,30.8975,12400.0
2013-01-15 11:30:00,43.17,43.17,43.15,43.16,14900.0,30.9046,30.9046,30.8903,30.8975,14900.0
2013-01-15 11:35:00,43.16,43.17,43.15,43.17,8100.0,30.8975,30.9046,30.8903,30.9046,8100.0
2013-01-15 11:40:00,43.16,43.16,43.13,43.14,15900.0,30.8975,30.8975,30.876,30.8832,15900.0
2013-01-15 11:45:00,43.14,43.19,43.13,43.19,9500.0,30.8832,30.919,30.876,30.919,9500.0
2013-01-15 11:50:00,43.19,43.22,43.17,43.19,19400.0,30.919,30.9404,30.9046,30.919,19400.0
2013-01-15 11:55:00,43.19,43.21,43.18,43.19,11800.0,30.919,30.9333,30.9118,30.919,11800.0
2013-01-15 12:00:00,43.19,43.22,43.18,43.2,16200.0,30.919,30.9404,30.9118,30.9261,16200.0
2013-01-15 12:05:00,43.2,43.26,43.2,43.25,20900.0,30.9261,30.9691,30.9261,30.9619,20900.0
2013-01-15 12:10:00,43.25,43.33,43.25,43.33,19900.0,30.9619,31.0192,30.9619,31.0192,19900.0
2013-01-15 12:15:00,43.33,43.36,43.33,43.36,8000.0,31.0192,31.0407,31.0192,31.0407,8000.0
2013-01-15 12:20:00,43.36,43.36,43.31,43.31,18700.0,31.0407,31.0407,31.0049,31.0049,18700.0
2013-01-15 12:25:00,43.31,43.33,43.3,43.31,7900.0,31.0049,31.0192,30.9977,31.0049,7900.0
2013-01-15 12:30:00,43.3,43.33,43.3,43.33,38800.0,30.9977,31.0192,30.9977,31.0192,38800.0
2013-01-15 12:35:00,43.33,43.34,43.33,43.34,8600.0,31.0192,31.0263,31.0192,31.0263,8600.0
2013-01-15 12:40:00,43.34,43.38,43.34,43.36,7600.0,31.0263,31.055,31.0263,31.0407,7600.0
2013-01-15 12:45:00,43.36,43.37,43.36,43.37,6100.0,31.0407,31.0478,31.0407,31.0478,6100.0
2013-01-15 12:50:00,43.36,43.4,43.36,43.39,15400.0,31.0407,31.0693,31.0407,31.0621,15400.0
2013-01-15 12:55:00,43.39,43.4,43.39,43.4,3000.0,31.0621,31.0693,31.0621,31.0693,3000.0
2013-01-15 13:00:00,43.4,43.4,43.39,43.4,13200.0,31.0693,31.0693,31.0621,31.0693,13200.0
2013-01-15 13:05:00,43.4,43.4,43.37,43.39,34600.0,31.0693,31.0693,31.0478,31.0621,34600.0
2013-01-15 13:10:00,43.38,43.4,43.37,43.39,18400.0,31.055,31.0693,31.0478,31.0621,18400.0
2013-01-15 13:15:00,43.39,43.41,43.37,43.41,50100.0,31.0621,31.0765,31.0478,31.0765,50100.0
2013-01-15 13:20:00,43.41,43.43,43.38,43.42,53800.0,31.0765,31.0908,31.055,31.0836,53800.0
2013-01-15 13:25:00,43.41,43.44,43.41,43.43,14700.0,31.0765,31.0979,31.0765,31.0908,14700.0
2013-01-15 13:30:00,43.43,43.46,43.42,43.46,26800.0,31.0908,31.1123,31.0836,31.1123,26800.0
2013-01-15 13:35:00,43.46,43.47,43.45,43.46,13300.0,31.1123,31.1194,31.1051,31.1123,13300.0
2013-01-15 13:40:00,43.46,43.48,43.45,43.48,19100.0,31.1123,31.1266,31.1051,31.1266,19100.0
2013-01-15 13:45:00,43.48,43.48,43.46,43.48,12300.0,31.1266,31.1266,31.1123,31.1266,12300.0
2013-01-15 13:50:00,43.48,43.48,43.44,43.46,38900.0,31.1266,31.1266,31.0979,31.1123,38900.0
2013-01-15 13:55:00,43.45,43.47,43.44,43.46,27600.0,31.1051,31.1194,31.0979,31.1123,27600.0
2013-01-15 14:00:00,43.46,43.49,43.46,43.46,25400.0,31.1123,31.1337,31.1123,31.1123,25400.0
2013-01-15 14:05:00,43.47,43.47,43.46,43.46,5100.0,31.1194,31.1194,31.1123,31.1123,5100.0
2013-01-15 14:10:00,43.46,43.48,43.46,43.48,25600.0,31.1123,31.1266,31.1123,31.1266,25600.0
2013-01-15 14:15:00,43.48,43.48,43.45,43.46,20600.0,31.1266,31.1266,31.1051,31.1123,20600.0
2013-01-15 14:20:00,43.45,43.46,43.42,43.43,13800.0,31.1051,31.1123,31.0836,31.0908,13800.0
2013-01-15 14:25:00,43.42,43.43,43.4,43.4,10900.0,31.0836,31.0908,31.0693,31.0693,10900.0
2013-01-15 14:30:00,43.4,43.41,43.39,43.4,9100.0,31.0693,31.0765,31.0621,31.0693,9100.0
2013-01-15 14:35:00,43.4,43.4,43.38,43.38,8700.0,31.0693,31.0693,31.055,31.055,8700.0
2013-01-15 14:40:00,43.38,43.41,43.38,43.4,20800.0,31.055,31.0765,31.055,31.0693,20800.0
2013-01-15 14:45:00,43.41,43.46,43.4,43.44,16000.0,31.0765,31.1123,31.0693,31.0979,16000.0
2013-01-15 14:50:00,43.44,43.46,43.43,43.43,14200.0,31.0979,31.1123,31.0908,31.0908,14200.0
2013-01-15 14:55:00,43.43,43.44,43.41,43.42,21000.0,31.0908,31.0979,31.0765,31.0836,21000.0
2013-01-15 15:00:00,43.42,43.46,43.41,43.46,29500.0,31.0836,31.1123,31.0765,31.1123,29500.0
2013-01-15 15:05:00,43.46,43.49,43.46,43.49,21900.0,31.1123,31.1337,31.1123,31.1337,21900.0
2013-01-15 15:10:00,43.49,43.5,43.48,43.5,23300.0,31.1337,31.1409,31.1266,31.1409,23300.0
2013-01-15 15:15:00,43.49,43.54,43.49,43.54,71400.0,31.1337,31.1695,31.1337,31.1695,71400.0
2013-01-15 15:20:00,43.54,43.55,43.52,43.55,33400.0,31.1695,31.1767,31.1552,31.1767,33400.0
2013-01-15 15:25:00,43.55,43.55,43.54,43.54,29900.0,31.1767,31.1767,31.1695,31.1695,29900.0
2013-01-15 15:30:00,43.54,43.55,43.54,43.54,26100.0,31.1695,31.1767,31.1695,31.1695,26100.0
2013-01-15 15:35:00,43.54,43.56,43.53,43.54,40200.0,31.1695,31.1838,31.1624,31.1695,40200.0
2013-01-15 15:40:00,43.54,43.62,43.53,43.58,72500.0,31.1695,31.2268,31.1624,31.1982,72500.0
2013-01-15 15:45:00,43.58,43.58,43.54,43.54,93600.0,31.1982,31.1982,31.1695,31.1695,93600.0
2013-01-15 15:50:00,43.54,43.55,43.51,43.52,39700.0,31.1695,31.1767,31.148,31.1552,39700.0
2013-01-15 15:55:00,43.52,43.52,43.49,43.49,100000.0,31.1552,31.1552,31.1337,31.1337,100000.0
2013-01-16 09:30:00,43.35,43.44,43.3,43.35,20800.0,31.0335,31.0979,30.9977,31.0335,20800.0
2013-01-16 09:35:00,43.33,43.4,43.33,43.38,14600.0,31.0192,31.0693,31.0192,31.055,14600.0
2013-01-16 09:40:00,43.38,43.45,43.38,43.4,31000.0,31.055,31.1051,31.055,31.0693,31000.0
2013-01-16 09:45:00,43.42,43.51,43.41,43.43,24700.0,31.0836,31.148,31.0765,31.0908,24700.0
2013-01-16 09:50:00,43.44,43.54,43.44,43.53,15100.0,31.0979,31.1695,31.0979,31.1624,15100.0
2013-01-16 09:55:00,43.52,43.54,43.48,43.53,12300.0,31.1552,31.1695,31.1266,31.1624,12300.0
2013-01-16 10:00:00,43.53,43.64,43.52,43.62,32900.0,31.1624,31.2411,31.1552,31.2268,32900.0
2013-01-16 10:05:00,43.62,43.65,43.61,43.64,26700.0,31.2268,31.2483,31.2196,31.2411,26700.0
2013-01-16 10:10:00,43.63,43.65,43.57,43.64,27500.0,31.234,31.2483,31.191,31.2411,27500.0
2013-01-16 10:15:00,43.64,43.69,43.62,43.69,19700.0,31.2411,31.2769,31.2268,31.2769,19700.0
2013-01-16 10:20:00,43.69,43.77,43.69,43.77,28800.0,31.2769,31.3342,31.2769,31.3342,28800.0
2013-01-16 10:25:00,43.77,43.77,43.72,43.76,40200.0,31.3342,31.3342,31.2984,31.327,40200.0
2013-01-16 10:30:00,43.75,43.76,43.7,43.7,29600.0,31.3199,31.327,31.2841,31.2841,29600.0
2013-01-16 10:35:00,43.71,43.72,43.66,43.71,33700.0,31.2912,31.2984,31.2554,31.2912,33700.0
2013-01-16 10:40:00,43.71,43.76,43.71,43.75,28100.0,31.2912,31.327,31.2912,31.3199,28100.0
2013-01-16 10:45:00,43.75,43.78,43.73,43.78,23400.0,31.3199,31.3413,31.3055,31.3413,23400.0
2013-01-16 10:50:00,43.78,43.84,43.78,43.82,41200.0,31.3413,31.3843,31.3413,31.37,41200.0
2013-01-16 10:55:00,43.8,43.82,43.8,43.81,16400.0,31.3557,31.37,31.3557,31.3628,16400.0
2013-01-16 11:00:00,43.81,43.84,43.81,43.82,29900.0,31.3628,31.3843,31.3628,31.37,29900.0
2013-01-16 11:05:00,43.82,43.85,43.81,43.84,23100.0,31.37,31.3914,31.3628,31.3843,23100.0
2013-01-16 11:10:00,43.83,43.88,43.83,43.88,41200.0,31.3771,31.4129,31.3771,31.4129,41200.0
2013-01-16 11:15:00,43.87,43.89,43.84,43.84,36200.0,31.4058,31.4201,31.3843,31.3843,36200.0
2013-01-16 11:20:00,43.84,43.92,43.84,43.88,46000.0,31.3843,31.4416,31.3843,31.4129,46000.0
2013-01-16 11:25:00,43.88,43.93,43.88,43.93,35100.0,31.4129,31.4487,31.4129,31.4487,35100.0
2013-01-16 11:30:00,43.92,43.95,43.92,43.94,48000.0,31.4416,31.463,31.4416,31.4559,48000.0
2013-01-16 11:35:00,43.95,43.96,43.94,43.95,97500.0,31.463,31.4702,31.4559,31.463,97500.0
2013-01-16 11:40:00,43.94,44.02,43.94,44.01,85600.0,31.4559,31.5131,31.4559,31.506,85600.0
2013-01-16 11:45:00,44.02,44.02,44.0,44.01,26800.0,31.5131,31.5131,31.4988,31.506,26800.0
2013-01-16 11:50:00,44.0,44.03,44.0,44.03,20800.0,31.4988,31.5203,31.4988,31.5203,20800.0
2013-01-16 11:55:00,44.03,44.03,44.0,44.0,27800.0,31.5203,31.5203,31.4988,31.4988,27800.0
2013-01-16 12:00:00,44.0,44.03,44.0,44.02,31800.0,31.4988,31.5203,31.4988,31.5131,31800.0
2013-01-16 12:05:00,44.02,44.02,44.01,44.02,13300.0,31.5131,31.5131,31.506,31.5131,13300.0
2013-01-16 12:10:00,44.02,44.02,43.96,43.96,54900.0,31.5131,31.5131,31.4702,31.4702,54900.0
2013-01-16 12:15:00,43.96,44.0,43.96,43.97,52100.0,31.4702,31.4988,31.4702,31.4774,52100.0
2013-01-16 12:20:00,43.96,43.97,43.9,43.9,19700.0,31.4702,31.4774,31.4272,31.4272,19700.0
2013-01-16 12:25:00,43.89,43.9,43.89,43.89,6000.0,31.4201,31.4272,31.4201,31.4201,6000.0
2013-01-16 12:30:00,43.9,43.9,43.87,43.89,12300.0,31.4272,31.4272,31.4058,31.4201,12300.0
2013-01-16 12:35:00,43.89,43.9,43.88,43.88,10200.0,31.4201,31.4272,31.4129,31.4129,10200.0
2013-01-16 12:40:00,43.89,43.89,43.84,43.85,28000.0,31.4201,31.4201,31.3843,31.3914,28000.0
2013-01-16 12:45:00,43.85,43.88,43.85,43.88,6700.0,31.3914,31.4129,31.3914,31.4129,6700.0
2013-01-16 12:50:00,43.87,43.89,43.84,43.86,17100.0,31.4058,31.4201,31.3843,31.3986,17100.0
2013-01-16 12:55:00,43.86,43.87,43.85,43.86,20200.0,31.3986,31.4058,31.3914,31.3986,20200.0
2013-01-16 13:00:00,43.86,43.88,43.84,43.85,18200.0,31.3986,31.4129,31.3843,31.3914,18200.0
2013-01-16 13:05:00,43.86,43.89,43.84,43.87,31100.0,31.3986,31.4201,31.3843,31.4058,31100.0
2013-01-16 13:10:00,43.87,43.88,43.84,43.86,11200.0,31.4058,31.4129,31.3843,31.3986,11200.0
2013-01-16 13:15:00,43.86,43.87,43.86,43.87,6500.0,31.3986,31.4058,31.3986,31.4058,6500.0
2013-01-16 13:20:00,43.87,43.89,43.84,43.85,14100.0,31.4058,31.4201,31.3843,31.3914,14100.0
2013-01-16 13:25:00,43.84,43.86,43.83,43.84,9600.0,31.3843,31.3986,31.3771,31.3843,9600.0
2013-01-16 13:30:00,43.84,43.86,43.83,43.86,11900.0,31.3843,31.3986,31.3771,31.3986,11900.0
2013-01-16 13:35:00,43.86,43.89,43.86,43.88,55000.0,31.3986,31.4201,31.3986,31.4129,55000.0
2013-01-16 13:40:00,43.88,43.94,43.88,43.92,28900.0,31.4129,31.4559,31.4129,31.4416,28900.0
2013-01-16 13:45:00,43.92,43.94,43.91,43.94,17800.0,31.4416,31.4559,31.4344,31.4559,17800.0
2013-01-16 13:50:00,43.94,43.96,43.92,43.95,25000.0,31.4559,31.4702,31.4416,31.463,25000.0
2013-01-16 13:55:00,43.95,43.97,43.95,43.97,29800.0,31.463,31.4774,31.463,31.4774,29800.0
2013-01-16 14:00:00,43.96,43.96,43.95,43.95,11400.0,31.4702,31.4702,31.463,31.463,11400.0
2013-01-16 14:05:00,43.96,43.98,43.94,43.96,35800.0,31.4702,31.4845,31.4559,31.4702,35800.0
2013-01-16 14:10:00,43.96,43.98,43.95,43.98,14900.0,31.4702,31.4845,31.463,31.4845,14900.0
2013-01-16 14:15:00,43.98,43.99,43.95,43.97,25800.0,31.4845,31.4917,31.463,31.4774,25800.0
2013-01-16 14:20:00,43.97,44.0,43.97,43.98,27800.0,31.4774,31.4988,31.4774,31.4845,27800.0
2013-01-16 14:25:00,43.98,44.0,43.96,44.0,32900.0,31.4845,31.4988,31.4702,31.4988,32900.0
2013-01-16 14:30:00,44.0,44.0,43.96,43.97,44300.0,31.4988,31.4988,31.4702,31.4774,44300.0
2013-01-16 14:35:00,43.97,43.97,43.95,43.96,129300.0,31.4774,31.4774,31.463,31.4702,129300.0
2013-01-16 14:40:00,43.95,43.95,43.91,43.91,11300.0,31.463,31.463,31.4344,31.4344,11300.0
2013-01-16 14:45:00,43.91,43.91,43.82,43.82,15100.0,31.4344,31.4344,31.37,31.37,15100.0
2013-01-16 14:50:00,43.81,43.81,43.78,43.79,8100.0,31.3628,31.3628,31.3413,31.3485,8100.0
2013-01-16 14:55:00,43.79,43.81,43.79,43.81,24200.0,31.3485,31.3628,31.3485,31.3628,24200.0
2013-01-16 15:00:00,43.8,43.81,43.76,43.76,18800.0,31.3557,31.3628,31.327,31.327,18800.0
2013-01-16 15:05:00,43.76,43.77,43.74,43.74,26600.0,31.327,31.3342,31.3127,31.3127,26600.0
2013-01-16 15:10:00,43.74,43.75,43.71,43.71,17500.0,31.3127,31.3199,31.2912,31.2912,17500.0
2013-01-16 15:15:00,43.71,43.72,43.66,43.66,26500.0,31.2912,31.2984,31.2554,31.2554,26500.0
2013-01-16 15:20:00,43.66,43.67,43.63,43.63,27200.0,31.2554,31.2626,31.234,31.234,27200.0
2013-01-16 15:25:00,43.63,43.64,43.61,43.62,33100.0,31.234,31.2411,31.2196,31.2268,33100.0
2013-01-16 15:30:00,43.63,43.69,43.62,43.68,39100.0,31.234,31.2769,31.2268,31.2697,39100.0
2013-01-16 15:35:00,43.69,43.75,43.68,43.7,61900.0,31.2769,31.3199,31.2697,31.2841,61900.0
2013-01-16 15:40:00,43.7,43.71,43.69,43.7,33500.0,31.2841,31.2912,31.2769,31.2841,33500.0
2013-01-16 15:45:00,43.71,43.74,43.7,43.73,53800.0,31.2912,31.3127,31.2841,31.3055,53800.0
2013-01-16 15:50:00,43.73,43.74,43.71,43.73,91900.0,31.3055,31.3127,31.2912,31.3055,91900.0
2013-01-16 15:55:00,43.72,43.74,43.69,43.71,182100.0,31.2984,31.3127,31.2769,31.2912,182100.0
2013-01-17 09:30:00,43.89,44.11,43.78,44.06,37000.0,31.4201,31.5776,31.3413,31.5418,37000.0
2013-01-17 09:35:00,44.05,44.05,43.95,43.98,12700.0,31.5346,31.5346,31.463,31.4845,12700.0
2013-01-17 09:40:00,43.97,44.0,43.92,43.92,16100.0,31.4774,31.4988,31.4416,31.4416,16100.0
2013-01-17 09:45:00,43.92,43.97,43.9,43.9,22400.0,31.4416,31.4774,31.4272,31.4272,22400.0
2013-01-17 09:50:00,43.91,43.92,43.88,43.88,23000.0,31.4344,31.4416,31.4129,31.4129,23000.0
2013-01-17 09:55:00,43.88,43.94,43.88,43.94,13000.0,31.4129,31.4559,31.4129,31.4559,13000.0
2013-01-17 10:00:00,43.93,43.93,43.81,43.81,17700.0,31.4487,31.4487,31.3628,31.3628,17700.0
2013-01-17 10:05:00,43.82,43.89,43.82,43.88,24000.0,31.37,31.4201,31.37,31.4129,24000.0
2013-01-17 10:10:00,43.88,43.9,43.81,43.84,24900.0,31.4129,31.4272,31.3628,31.3843,24900.0
2013-01-17 10:15:00,43.84,43.95,43.84,43.95,29800.0,31.3843,31.463,31.3843,31.463,29800.0
2013-01-17 10:20:00,43.95,44.18,43.94,44.08,233900.0,31.463,31.6277,31.4559,31.5561,233900.0
2013-01-17 10:25:00,44.08,44.1,44.07,44.09,15000.0,31.5561,31.5704,31.5489,31.5633,15000.0
2013-01-17 10:30:00,44.09,44.15,44.09,44.11,44700.0,31.5633,31.6062,31.5633,31.5776,44700.0
2013-01-17 10:35:00,44.1,44.13,44.09,44.09,42400.0,31.5704,31.5919,31.5633,31.5633,42400.0
2013-01-17 10:40:00,44.1,44.1,44.05,44.08,42200.0,31.5704,31.5704,31.5346,31.5561,42200.0
2013-01-17 10:45:00,44.08,44.08,44.02,44.04,56400.0,31.5561,31.5561,31.5131,31.5275,56400.0
2013-01-17 10:50:00,44.04,44.06,44.02,44.04,26700.0,31.5275,31.5418,31.5131,31.5275,26700.0
2013-01-17 10:55:00,44.04,44.05,43.99,44.05,30100.0,31.5275,31.5346,31.4917,31.5346,30100.0
2013-01-17 11:00:00,44.05,44.05,44.03,44.05,61800.0,31.5346,31.5346,31.5203,31.5346,61800.0
2013-01-17 11:05:00,44.05,44.05,43.99,44.04,151300.0,31.5346,31.5346,31.4917,31.5275,151300.0
2013-01-17 11:10:00,44.04,44.07,44.04,44.07,30100.0,31.5275,31.5489,31.5275,31.5489,30100.0
2013-01-17 11:15:00,44.07,44.09,44.05,44.08,14100.0,31.5489,31.5633,31.5346,31.5561,14100.0
2013-01-17 11:20:00,44.09,44.11,44.09,44.11,14300.0,31.5633,31.5776,31.5633,31.5776,14300.0
2013-01-17 11:25:00,44.1,44.11,44.09,44.1,9500.0,31.5704,31.5776,31.5633,31.5704,9500.0
2013-01-17 11:30:00,44.09,44.1,44.08,44.08,156800.0,31.5633,31.5704,31.5561,31.5561,156800.0
2013-01-17 11:35:00,44.09,44.11,44.08,44.11,20100.0,31.5633,31.5776,31.5561,31.5776,20100.0
2013-01-17 11:40:00,44.11,44.15,44.1,44.15,12800.0,31.5776,31.6062,31.5704,31.6062,12800.0
2013-01-17 11:45:00,44.15,44.15,44.11,44.14,12000.0,31.6062,31.6062,31.5776,31.5991,12000.0
2013-01-17 11:50:00,44.14,44.15,44.12,44.14,9000.0,31.5991,31.6062,31.5847,31.5991,9000.0
2013-01-17 11:55:00,44.15,44.15,44.13,44.14,57800.0,31.6062,31.6062,31.5919,31.5991,57800.0
2013-01-17 12:00:00,44.13,44.18,44.11,44.16,12100.0,31.5919,31.6277,31.5776,31.6134,12100.0
2013-01-17 12:05:00,44.16,44.17,44.13,44.16,14800.0,31.6134,31.6205,31.5919,31.6134,14800.0
2013-01-17 12:10:00,44.17,44.2,44.16,44.19,18700.0,31.6205,31.642,31.6134,31.6348,18700.0
2013-01-17 12:15:00,44.19,44.23,44.18,44.23,11400.0,31.6348,31.6635,31.6277,31.6635,11400.0
2013-01-17 12:20:00,44.22,44.25,44.2,44.25,22300.0,31.6563,31.6778,31.642,31.6778,22300.0
2013-01-17 12:25:00,44.25,44.29,44.23,44.26,25100.0,31.6778,31.7064,31.6635,31.685,25100.0
2013-01-17 12:30:00,44.26,44.29,44.26,44.28,28300.0,31.685,31.7064,31.685,31.6993,28300.0
2013-01-17 12:35:00,44.29,44.32,44.29,44.32,27600.0,31.7064,31.7279,31.7064,31.7279,27600.0
2013-01-17 12:40:00,44.33,44.34,44.27,44.3,25500.0,31.7351,31.7422,31.6921,31.7136,25500.0
2013-01-17 12:45:00,44.3,44.32,44.3,44.32,12200.0,31.7136,31.7279,31.7136,31.7279,12200.0
2013-01-17 12:50:00,44.31,44.34,44.3,44.32,29600.0,31.7208,31.7422,31.7136,31.7279,29600.0
2013-01-17 12:55:00,44.32,44.33,44.3,44.3,13100.0,31.7279,31.7351,31.7136,31.7136,13100.0
2013-01-17 13:00:00,44.31,44.31,44.29,44.3,9100.0,31.7208,31.7208,31.7064,31.7136,9100.0
2013-01-17 13:05:00,44.3,44.34,44.3,44.31,21800.0,31.7136,31.7422,31.7136,31.7208,21800.0
2013-01-17 13:10:00,44.31,44.36,44.31,44.34,18500.0,31.7208,31.7566,31.7208,31.7422,18500.0
2013-01-17 13:15:00,44.34,44.35,44.32,44.34,13400.0,31.7422,31.7494,31.7279,31.7422,13400.0
2013-01-17 13:20:00,44.34,44.34,44.33,44.34,13100.0,31.7422,31.7422,31.7351,31.7422,13100.0
2013-01-17 13:25:00,44.34,44.39,44.34,44.38,111400.0,31.7422,31.778,31.7422,31.7709,111400.0
2013-01-17 13:30:00,44.38,44.38,44.32,44.33,35000.0,31.7709,31.7709,31.7279,31.7351,35000.0
2013-01-17 13:35:00,44.34,44.37,44.33,44.36,16100.0,31.7422,31.7637,31.7351,31.7566,16100.0
2013-01-17 13:40:00,44.36,44.36,44.34,44.34,30000.0,31.7566,31.7566,31.7422,31.7422,30000.0
2013-01-17 13:45:00,44.34,44.35,44.32,44.33,23900.0,31.7422,31.7494,31.7279,31.7351,23900.0
2013-01-17 13:50:00,44.33,44.33,44.3,44.33,42800.0,31.7351,31.7351,31.7136,31.7351,42800.0
2013-01-17 13:55:00,44.33,44.38,44.32,44.37,31000.0,31.7351,31.7709,31.7279,31.7637,31000.0
2013-01-17 14:00:00,44.37,44.39,44.36,44.37,22500.0,31.7637,31.778,31.7566,31.7637,22500.0
2013-01-17 14:05:00,44.36,44.37,44.35,44.37,16100.0,31.7566,31.7637,31.7494,31.7637,16100.0
2013-01-17 14:10:00,44.36,44.4,44.36,44.4,23300.0,31.7566,31.7852,31.7566,31.7852,23300.0
2013-01-17 14:15:00,44.4,44.43,44.39,44.43,18200.0,31.7852,31.8067,31.778,31.8067,18200.0
2013-01-17 14:20:00,44.43,44.54,44.42,44.52,78100.0,31.8067,31.8854,31.7995,31.8711,78100.0
2013-01-17 14:25:00,44.52,44.52,44.48,44.48,59000.0,31.8711,31.8711,31.8425,31.8425,59000.0
2013-01-17 14:30:00,44.48,44.48,44.4,44.41,40700.0,31.8425,31.8425,31.7852,31.7923,40700.0
2013-01-17 14:35:00,44.41,44.41,44.34,44.35,44300.0,31.7923,31.7923,31.7422,31.7494,44300.0
2013-01-17 14:40:00,44.36,44.41,44.36,44.41,32200.0,31.7566,31.7923,31.7566,31.7923,32200.0
2013-01-17 14:45:00,44.4,44.4,44.38,44.39,42000.0,31.7852,31.7852,31.7709,31.778,42000.0
2013-01-17 14:50:00,44.38,44.4,44.33,44.33,34600.0,31.7709,31.7852,31.7351,31.7351,34600.0
2013-01-17 14:55:00,44.33,44.33,44.3,44.3,13300.0,31.7351,31.7351,31.7136,31.7136,13300.0
2013-01-17 15:00:00,44.3,44.32,44.26,44.26,37400.0,31.7136,31.7279,31.685,31.685,37400.0
2013-01-17 15:05:00,44.26,44.29,44.26,44.29,40800.0,31.685,31.7064,31.685,31.7064,40800.0
2013-01-17 15:10:00,44.29,44.29,44.23,44.24,33800.0,31.7064,31.7064,31.6635,31.6706,33800.0
2013-01-17 15:15:00,44.25,44.25,44.18,44.19,19300.0,31.6778,31.6778,31.6277,31.6348,19300.0
2013-01-17 15:20:00,44.18,44.2,44.16,44.2,47700.0,31.6277,31.642,31.6134,31.642,47700.0
2013-01-17 15:25:00,44.2,44.2,44.18,44.19,35000.0,31.642,31.642,31.6277,31.6348,35000.0
2013-01-17 15:30:00,44.2,44.25,44.19,44.25,43700.0,31.642,31.6778,31.6348,31.6778,43700.0
2013-01-17 15:35:00,44.25,44.25,44.21,44.23,46600.0,31.6778,31.6778,31.6492,31.6635,46600.0
2013-01-17 15:40:00,44.23,44.25,44.22,44.25,34700.0,31.6635,31.6778,31.6563,31.6778,34700.0
2013-01-17 15:45:00,44.24,44.24,44.16,44.16,72900.0,31.6706,31.6706,31.6134,31.6134,72900.0
2013-01-17 15:50:00,44.17,44.17,44.1,44.12,97100.0,31.6205,31.6205,31.5704,31.5847,97100.0
2013-01-17 15:55:00,44.12,44.19,44.12,44.17,194900.0,31.5847,31.6348,31.5847,31.6205,194900.0
2013-01-18 09:30:00,44.24,44.28,44.19,44.24,283800.0,31.6706,31.6993,31.6348,31.6706,283800.0
2013-01-18 09:35:00,44.24,44.24,44.1,44.12,10900.0,31.6706,31.6706,31.5704,31.5847,10900.0
2013-01-18 09:40:00,44.14,44.19,44.05,44.07,8900.0,31.5991,31.6348,31.5346,31.5489,8900.0
2013-01-18 09:45:00,44.07,44.11,44.05,44.08,9200.0,31.5489,31.5776,31.5346,31.5561,9200.0
2013-01-18 09:50:00,44.07,44.1,44.07,44.09,21000.0,31.5489,31.5704,31.5489,31.5633,21000.0
2013-01-18 09:55:00,44.08,44.11,44.03,44.1,24700.0,31.5561,31.5776,31.5203,31.5704,24700.0
2013-01-18 10:00:00,44.1,44.12,44.07,44.07,12600.0,31.5704,31.5847,31.5489,31.5489,12600.0
2013-01-18 10:05:00,44.07,44.12,44.07,44.12,19700.0,31.5489,31.5847,31.5489,31.5847,19700.0
2013-01-18 10:10:00,44.11,44.12,44.08,44.11,11400.0,31.5776,31.5847,31.5561,31.5776,11400.0
2013-01-18 10:15:00,44.1,44.12,44.07,44.1,19600.0,31.5704,31.5847,31.5489,31.5704,19600.0
2013-01-18 10:20:00,44.1,44.25,44.09,44.24,57100.0,31.5704,31.6778,31.5633,31.6706,57100.0
2013-01-18 10:25:00,44.24,44.28,44.24,44.25,29300.0,31.6706,31.6993,31.6706,31.6778,29300.0
2013-01-18 10:30:00,44.25,44.26,44.25,44.26,9200.0,31.6778,31.685,31.6778,31.685,9200.0
2013-01-18 10:35:00,44.26,44.28,44.25,44.26,14500.0,31.685,31.6993,31.6778,31.685,14500.0
2013-01-18 10:40:00,44.25,44.27,44.24,44.26,18300.0,31.6778,31.6921,31.6706,31.685,18300.0
2013-01-18 10:45:00,44.26,44.27,44.25,44.26,5900.0,31.685,31.6921,31.6778,31.685,5900.0
2013-01-18 10:50:00,44.26,44.3,44.25,44.29,23600.0,31.685,31.7136,31.6778,31.7064,23600.0
2013-01-18 10:55:00,44.3,44.31,44.29,44.29,20600.0,31.7136,31.7208,31.7064,31.7064,20600.0
2013-01-18 11:00:00,44.29,44.3,44.27,44.28,20100.0,31.7064,31.7136,31.6921,31.6993,20100.0
2013-01-18 11:05:00,44.28,44.28,44.25,44.28,20100.0,31.6993,31.6993,31.6778,31.6993,20100.0
2013-01-18 11:10:00,44.28,44.29,44.27,44.27,9000.0,31.6993,31.7064,31.6921,31.6921,9000.0
2013-01-18 11:15:00,44.28,44.3,44.27,44.29,27100.0,31.6993,31.7136,31.6921,31.7064,27100.0
2013-01-18 11:20:00,44.27,44.27,44.24,44.26,16900.0,31.6921,31.6921,31.6706,31.685,16900.0
2013-01-18 11:25:00,44.26,44.27,44.24,44.24,12500.0,31.685,31.6921,31.6706,31.6706,12500.0
2013-01-18 11:30:00,44.25,44.25,44.19,44.19,11100.0,31.6778,31.6778,31.6348,31.6348,11100.0
2013-01-18 11:35:00,44.19,44.21,44.19,44.21,13100.0,31.6348,31.6492,31.6348,31.6492,13100.0
2013-01-18 11:40:00,44.22,44.22,44.19,44.19,10100.0,31.6563,31.6563,31.6348,31.6348,10100.0
2013-01-18 11:45:00,44.2,44.2,44.14,44.15,12500.0,31.642,31.642,31.5991,31.6062,12500.0
2013-01-18 11:50:00,44.15,44.19,44.15,44.19,10400.0,31.6062,31.6348,31.6062,31.6348,10400.0
2013-01-18 11:55:00,44.18,44.22,44.17,44.21,13900.0,31.6277,31.6563,31.6205,31.6492,13900.0
2013-01-18 12:00:00,44.2,44.23,44.2,44.23,8600.0,31.642,31.6635,31.642,31.6635,8600.0
2013-01-18 12:05:00,44.23,44.25,44.23,44.25,8300.0,31.6635,31.6778,31.6635,31.6778,8300.0
2013-01-18 12:10:00,44.25,44.26,44.25,44.25,14300.0,31.6778,31.685,31.6778,31.6778,14300.0
2013-01-18 12:15:00,44.24,44.24,44.23,44.24,7800.0,31.6706,31.6706,31.6635,31.6706,7800.0
2013-01-18 12:20:00,44.24,44.25,44.22,44.22,21500.0,31.6706,31.6778,31.6563,31.6563,21500.0
2013-01-18 12:25:00,44.22,44.22,44.2,44.21,9500.0,31.6563,31.6563,31.642,31.6492,9500.0
2013-01-18 12:30:00,44.2,44.21,44.2,44.21,5800.0,31.642,31.6492,31.642,31.6492,5800.0
2013-01-18 12:35:00,44.21,44.22,44.19,44.19,17700.0,31.6492,31.6563,31.6348,31.6348,17700.0
2013-01-18 12:40:00,44.19,44.19,44.15,44.15,6400.0,31.6348,31.6348,31.6062,31.6062,6400.0
2013-01-18 12:45:00,44.15,44.16,44.11,44.11,11600.0,31.6062,31.6134,31.5776,31.5776,11600.0
2013-01-18 12:50:00,44.11,44.22,44.11,44.19,20800.0,31.5776,31.6563,31.5776,31.6348,20800.0
2013-01-18 12:55:00,44.19,44.19,44.17,44.17,3700.0,31.6348,31.6348,31.6205,31.6205,3700.0
2013-01-18 13:00:00,44.17,44.21,44.17,44.21,9800.0,31.6205,31.6492,31.6205,31.6492,9800.0
2013-01-18 13:05:00,44.21,44.24,44.21,44.23,5200.0,31.6492,31.6706,31.6492,31.6635,5200.0
2013-01-18 13:10:00,44.24,44.27,44.23,44.25,14000.0,31.6706,31.6921,31.6635,31.6778,14000.0
2013-01-18 13:15:00,44.26,44.28,44.26,44.27,8900.0,31.685,31.6993,31.685,31.6921,8900.0
2013-01-18 13:20:00,44.27,44.27,44.26,44.27,3400.0,31.6921,31.6921,31.685,31.6921,3400.0
2013-01-18 13:25:00,44.27,44.27,44.26,44.27,4800.0,31.6921,31.6921,31.685,31.6921,4800.0
2013-01-18 13:30:00,44.26,44.3,44.26,44.3,10900.0,31.685,31.7136,31.685,31.7136,10900.0
2013-01-18 13:35:00,44.3,44.31,44.29,44.3,18600.0,31.7136,31.7208,31.7064,31.7136,18600.0
2013-01-18 13:40:00,44.3,44.31,44.3,44.31,8300.0,31.7136,31.7208,31.7136,31.7208,8300.0
2013-01-18 13:45:00,44.31,44.35,44.3,44.34,18400.0,31.7208,31.7494,31.7136,31.7422,18400.0
2013-01-18 13:50:00,44.35,44.37,44.34,44.37,10700.0,31.7494,31.7637,31.7422,31.7637,10700.0
2013-01-18 13:55:00,44.37,44.4,44.37,44.39,13800.0,31.7637,31.7852,31.7637,31.778,13800.0
2013-01-18 14:00:00,44.39,44.39,44.35,44.35,14600.0,31.778,31.778,31.7494,31.7494,14600.0
2013-01-18 14:05:00,44.34,44.35,44.31,44.33,17900.0,31.7422,31.7494,31.7208,31.7351,17900.0
2013-01-18 14:10:00,44.32,44.34,44.32,44.34,14000.0,31.7279,31.7422,31.7279,31.7422,14000.0
2013-01-18 14:15:00,44.34,44.34,44.3,44.31,11300.0,31.7422,31.7422,31.7136,31.7208,11300.0
2013-01-18 14:20:00,44.32,44.32,44.29,44.29,35300.0,31.7279,31.7279,31.7064,31.7064,35300.0
2013-01-18 14:25:00,44.29,44.3,44.28,44.29,14900.0,31.7064,31.7136,31.6993,31.7064,14900.0
2013-01-18 14:30:00,44.29,44.3,44.29,44.3,5600.0,31.7064,31.7136,31.7064,31.7136,5600.0
2013-01-18 14:35:00,44.3,44.33,44.29,44.32,11600.0,31.7136,31.7351,31.7064,31.7279,11600.0
2013-01-18 14:40:00,44.33,44.36,44.33,44.34,35600.0,31.7351,31.7566,31.7351,31.7422,35600.0
2013-01-18 14:45:00,44.34,44.34,44.32,44.32,10000.0,31.7422,31.7422,31.7279,31.7279,10000.0
2013-01-18 14:50:00,44.32,44.33,44.32,44.33,2500.0,31.7279,31.7351,31.7279,31.7351,2500.0
2013-01-18 14:55:00,44.32,44.33,44.3,44.31,22200.0,31.7279,31.7351,31.7136,31.7208,22200.0
2013-01-18 15:00:00,44.31,44.31,44.3,44.3,6900.0,31.7208,31.7208,31.7136,31.7136,6900.0
2013-01-18 15:05:00,44.3,44.31,44.3,44.3,9400.0,31.7136,31.7208,31.7136,31.7136,9400.0
2013-01-18 15:10:00,44.3,44.32,44.3,44.31,15200.0,31.7136,31.7279,31.7136,31.7208,15200.0
2013-01-18 15:15:00,44.32,44.32,44.3,44.3,19700.0,31.7279,31.7279,31.7136,31.7136,19700.0
2013-01-18 15:20:00,44.3,44.31,44.3,44.31,9500.0,31.7136,31.7208,31.7136,31.7208,9500.0
2013-01-18 15:25:00,44.31,44.31,44.3,44.3,16500.0,31.7208,31.7208,31.7136,31.7136,16500.0
2013-01-18 15:30:00,44.31,44.34,44.3,44.33,31100.0,31.7208,31.7422,31.7136,31.7351,31100.0
2013-01-18 15:35:00,44.33,44.36,44.32,44.36,31200.0,31.7351,31.7566,31.7279,31.7566,31200.0
2013-01-18 15:40:00,44.36,44.37,44.34,44.37,89500.0,31.7566,31.7637,31.7422,31.7637,89500.0
2013-01-18 15:45:00,44.39,44.41,44.37,44.4,89900.0,31.778,31.7923,31.7637,31.7852,89900.0
2013-01-18 15:50:00,44.4,44.43,44.4,44.41,113600.0,31.7852,31.8067,31.7852,31.7923,113600.0
2013-01-18 15:55:00,44.41,44.64,44.41,44.64,838400.0,31.7923,31.957,31.7923,31.957,838400.0
2013-01-22 09:30:00,44.6,44.6,44.48,44.5,49600.0,31.9284,31.9284,31.8425,31.8568,49600.0
2013-01-22 09:35:00,44.46,44.46,44.3,44.34,27100.0,31.8281,31.8281,31.7136,31.7422,27100.0
2013-01-22 09:40:00,44.33,44.41,44.32,44.35,40400.0,31.7351,31.7923,31.7279,31.7494,40400.0
2013-01-22 09:45:00,44.35,44.37,44.34,44.35,25200.0,31.7494,31.7637,31.7422,31.7494,25200.0
2013-01-22 09:50:00,44.35,44.35,44.26,44.29,42300.0,31.7494,31.7494,31.685,31.7064,42300.0
2013-01-22 09:55:00,44.29,44.34,44.26,44.27,22000.0,31.7064,31.7422,31.685,31.6921,22000.0
2013-01-22 10:00:00,44.26,44.28,44.24,44.27,20500.0,31.685,31.6993,31.6706,31.6921,20500.0
2013-01-22 10:05:00,44.27,44.27,44.22,44.23,33900.0,31.6921,31.6921,31.6563,31.6635,33900.0
2013-01-22 10:10:00,44.23,44.26,44.22,44.25,49900.0,31.6635,31.685,31.6563,31.6778,49900.0
2013-01-22 10:15:00,44.24,44.33,44.23,44.33,50000.0,31.6706,31.7351,31.6635,31.7351,50000.0
2013-01-22 10:20:00,44.32,44.34,44.29,44.3,25800.0,31.7279,31.7422,31.7064,31.7136,25800.0
2013-01-22 10:25:00,44.3,44.34,44.29,44.34,19100.0,31.7136,31.7422,31.7064,31.7422,19100.0
2013-01-22 10:30:00,44.34,44.38,44.34,44.38,32900.0,31.7422,31.7709,31.7422,31.7709,32900.0
2013-01-22 10:35:00,44.37,44.38,44.36,44.37,17000.0,31.7637,31.7709,31.7566,31.7637,17000.0
2013-01-22 10:40:00,44.36,44.4,44.34,44.39,18800.0,31.7566,31.7852,31.7422,31.778,18800.0
2013-01-22 10:45:00,44.4,44.43,44.4,44.41,16700.0,31.7852,31.8067,31.7852,31.7923,16700.0
2013-01-22 10:50:00,44.41,44.44,44.41,44.44,19500.0,31.7923,31.8138,31.7923,31.8138,19500.0
2013-01-22 10:55:00,44.44,44.45,44.41,44.44,18000.0,31.8138,31.821,31.7923,31.8138,18000.0
2013-01-22 11:00:00,44.45,44.47,44.44,44.45,17000.0,31.821,31.8353,31.8138,31.821,17000.0
2013-01-22 11:05:00,44.45,44.49,44.44,44.49,18000.0,31.821,31.8496,31.8138,31.8496,18000.0
2013-01-22 11:10:00,44.5,44.52,44.5,44.5,21400.0,31.8568,31.8711,31.8568,31.8568,21400.0
2013-01-22 11:15:00,44.5,44.55,44.48,44.54,21300.0,31.8568,31.8926,31.8425,31.8854,21300.0
2013-01-22 11:20:00,44.54,44.58,44.54,44.57,16800.0,31.8854,31.914,31.8854,31.9069,16800.0
2013-01-22 11:25:00,44.57,44.6,44.56,44.6,13700.0,31.9069,31.9284,31.8997,31.9284,13700.0
2013-01-22 11:30:00,44.59,44.61,44.58,44.58,34000.0,31.9212,31.9355,31.914,31.914,34000.0
2013-01-22 11:35:00,44.59,44.59,44.54,44.55,15400.0,31.9212,31.9212,31.8854,31.8926,15400.0
2013-01-22 11:40:00,44.55,44.55,44.54,44.54,15800.0,31.8926,31.8926,31.8854,31.8854,15800.0
2013-01-22 11:45:00,44.54,44.55,44.51,44.51,13000.0,31.8854,31.8926,31.8639,31.8639,13000.0
2013-01-22 11:50:00,44.52,44.55,44.51,44.51,24900.0,31.8711,31.8926,31.8639,31.8639,24900.0
2013-01-22 11:55:00,44.52,44.57,44.52,44.55,13100.0,31.8711,31.9069,31.8711,31.8926,13100.0
2013-01-22 12:00:00,44.54,44.56,44.54,44.55,12500.0,31.8854,31.8997,31.8854,31.8926,12500.0
2013-01-22 12:05:00,44.55,44.55,44.54,44.54,10900.0,31.8926,31.8926,31.8854,31.8854,10900.0
2013-01-22 12:10:00,44.55,44.6,44.55,44.59,14200.0,31.8926,31.9284,31.8926,31.9212,14200.0
2013-01-22 12:15:00,44.59,44.64,44.59,44.64,14700.0,31.9212,31.957,31.9212,31.957,14700.0
2013-01-22 12:20:00,44.64,44.65,44.6,44.6,12600.0,31.957,31.9642,31.9284,31.9284,12600.0
2013-01-22 12:25:00,44.59,44.64,44.59,44.64,7400.0,31.9212,31.957,31.9212,31.957,7400.0
2013-01-22 12:30:00,44.63,44.65,44.62,44.65,15300.0,31.9498,31.9642,31.9427,31.9642,15300.0
2013-01-22 12:35:00,44.65,44.67,44.62,44.63,35000.0,31.9642,31.9785,31.9427,31.9498,35000.0
2013-01-22 12:40:00,44.63,44.68,44.62,44.67,20500.0,31.9498,31.9856,31.9427,31.9785,20500.0
2013-01-22 12:45:00,44.68,44.68,44.59,44.59,14000.0,31.9856,31.9856,31.9212,31.9212,14000.0
2013-01-22 12:50:00,44.59,44.59,44.58,44.59,8500.0,31.9212,31.9212,31.914,31.9212,8500.0
2013-01-22 12:55:00,44.59,44.59,44.56,44.57,6100.0,31.9212,31.9212,31.8997,31.9069,6100.0
2013-01-22 13:00:00,44.57,44.63,44.57,44.63,18800.0,31.9069,31.9498,31.9069,31.9498,18800.0
2013-01-22 13:05:00,44.63,44.63,44.61,44.62,14600.0,31.9498,31.9498,31.9355,31.9427,14600.0
2013-01-22 13:10:00,44.62,44.63,44.62,44.63,15800.0,31.9427,31.9498,31.9427,31.9498,15800.0
2013-01-22 13:15:00,44.63,44.68,44.62,44.66,12200.0,31.9498,31.9856,31.9427,31.9713,12200.0
2013-01-22 13:20:00,44.66,44.67,44.64,44.64,12400.0,31.9713,31.9785,31.957,31.957,12400.0
2013-01-22 13:25:00,44.64,44.65,44.63,44.64,14500.0,31.957,31.9642,31.9498,31.957,14500.0
2013-01-22 13:30:00,44.64,44.64,44.61,44.62,12500.0,31.957,31.957,31.9355,31.9427,12500.0
2013-01-22 13:35:00,44.62,44.64,44.61,44.63,19700.0,31.9427,31.957,31.9355,31.9498,19700.0
2013-01-22 13:40:00,44.62,44.63,44.61,44.62,11600.0,31.9427,31.9498,31.9355,31.9427,11600.0
2013-01-22 13:45:00,44.62,44.62,44.59,44.59,14500.0,31.9427,31.9427,31.9212,31.9212,14500.0
2013-01-22 13:50:00,44.59,44.61,44.59,44.61,7900.0,31.9212,31.9355,31.9212,31.9355,7900.0
2013-01-22 13:55:00,44.6,44.61,44.58,44.59,11300.0,31.9284,31.9355,31.914,31.9212,11300.0
2013-01-22 14:00:00,44.59,44.6,44.57,44.6,31700.0,31.9212,31.9284,31.9069,31.9284,31700.0
2013-01-22 14:05:00,44.59,44.6,44.56,44.56,22900.0,31.9212,31.9284,31.8997,31.8997,22900.0
2013-01-22 14:10:00,44.56,44.58,44.54,44.58,24400.0,31.8997,31.914,31.8854,31.914,24400.0
2013-01-22 14:15:00,44.58,44.6,44.55,44.6,52100.0,31.914,31.9284,31.8926,31.9284,52100.0
2013-01-22 14:20:00,44.59,44.6,44.56,44.57,19600.0,31.9212,31.9284,31.8997,31.9069,19600.0
2013-01-22 14:25:00,44.56,44.58,44.55,44.58,12200.0,31.8997,31.914,31.8926,31.914,12200.0
2013-01-22 14:30:00,44.58,44.6,44.58,44.6,16800.0,31.914,31.9284,31.914,31.9284,16800.0
2013-01-22 14:35:00,44.59,44.59,44.57,44.58,10600.0,31.9212,31.9212,31.9069,31.914,10600.0
2013-01-22 14:40:00,44.58,44.6,44.58,44.59,33600.0,31.914,31.9284,31.914,31.9212,33600.0
2013-01-22 14:45:00,44.59,44.59,44.58,44.59,9000.0,31.9212,31.9212,31.914,31.9212,9000.0
2013-01-22 14:50:00,44.59,44.59,44.54,44.57,58300.0,31.9212,31.9212,31.8854,31.9069,58300.0
2013-01-22 14:55:00,44.57,44.58,44.56,44.57,25800.0,31.9069,31.914,31.8997,31.9069,25800.0
2013-01-22 15:00:00,44.56,44.58,44.56,44.57,43500.0,31.8997,31.914,31.8997,31.9069,43500.0
2013-01-22 15:05:00,44.58,44.59,44.57,44.59,20200.0,31.914,31.9212,31.9069,31.9212,20200.0
2013-01-22 15:10:00,44.59,44.59,44.57,44.58,17400.0,31.9212,31.9212,31.9069,31.914,17400.0
2013-01-22 15:15:00,44.57,44.58,44.57,44.57,10700.0,31.9069,31.914,31.9069,31.9069,10700.0
2013-01-22 15:20:00,44.58,44.58,44.56,44.57,23300.0,31.914,31.914,31.8997,31.9069,23300.0
2013-01-22 15:25:00,44.57,44.58,44.56,44.57,24200.0,31.9069,31.914,31.8997,31.9069,24200.0
2013-01-22 15:30:00,44.56,44.58,44.54,44.54,28600.0,31.8997,31.914,31.8854,31.8854,28600.0
2013-01-22 15:35:00,44.54,44.56,44.52,44.55,32500.0,31.8854,31.8997,31.8711,31.8926,32500.0
2013-01-22 15:40:00,44.56,44.56,44.55,44.55,14400.0,31.8997,31.8997,31.8926,31.8926,14400.0
2013-01-22 15:45:00,44.56,44.58,44.55,44.56,60300.0,31.8997,31.914,31.8926,31.8997,60300.0
2013-01-22 15:50:00,44.57,44.58,44.56,44.57,64000.0,31.9069,31.914,31.8997,31.9069,64000.0
2013-01-22 15:55:00,44.57,44.58,44.55,44.57,110800.0,31.9069,31.914,31.8926,31.9069,110800.0
2013-01-23 09:30:00,44.49,44.71,44.42,44.65,70900.0,31.8496,32.0071,31.7995,31.9642,70900.0
2013-01-23 09:35:00,44.62,44.73,44.53,44.73,22200.0,31.9427,32.0214,31.8783,32.0214,22200.0
2013-01-23 09:40:00,44.73,44.73,44.59,44.63,12700.0,32.0214,32.0214,31.9212,31.9498,12700.0
2013-01-23 09:45:00,44.65,44.65,44.56,44.57,18900.0,31.9642,31.9642,31.8997,31.9069,18900.0
2013-01-23 09:50:00,44.57,44.57,44.48,44.48,12600.0,31.9069,31.9069,31.8425,31.8425,12600.0
2013-01-23 09:55:00,44.47,44.5,44.46,44.49,12900.0,31.8353,31.8568,31.8281,31.8496,12900.0
2013-01-23 10:00:00,44.48,44.57,44.44,44.57,30600.0,31.8425,31.9069,31.8138,31.9069,30600.0
2013-01-23 10:05:00,44.56,44.58,44.54,44.58,90900.0,31.8997,31.914,31.8854,31.914,90900.0
2013-01-23 10:10:00,44.57,44.64,44.57,44.64,35300.0,31.9069,31.957,31.9069,31.957,35300.0
2013-01-23 10:15:00,44.64,44.65,44.59,44.6,27400.0,31.957,31.9642,31.9212,31.9284,27400.0
2013-01-23 10:20:00,44.6,44.64,44.59,44.62,10200.0,31.9284,31.957,31.9212,31.9427,10200.0
2013-01-23 10:25:00,44.62,44.73,44.6,44.72,54500.0,31.9427,32.0214,31.9284,32.0143,54500.0
2013-01-23 10:30:00,44.73,44.74,44.69,44.73,48900.0,32.0214,32.0286,31.9928,32.0214,48900.0
2013-01-23 10:35:00,44.73,44.77,44.73,44.73,45400.0,32.0214,32.0501,32.0214,32.0214,45400.0
2013-01-23 10:40:00,44.73,44.8,44.73,44.79,45900.0,32.0214,32.0715,32.0214,32.0644,45900.0
2013-01-23 10:45:00,44.79,44.93,44.78,44.89,61700.0,32.0644,32.1646,32.0572,32.136,61700.0
2013-01-23 10:50:00,44.89,44.94,44.87,44.94,61200.0,32.136,32.1718,32.1217,32.1718,61200.0
2013-01-23 10:55:00,44.93,44.94,44.92,44.93,46600.0,32.1646,32.1718,32.1574,32.1646,46600.0
2013-01-23 11:00:00,44.92,44.94,44.91,44.93,27100.0,32.1574,32.1718,32.1503,32.1646,27100.0
2013-01-23 11:05:00,44.93,44.94,44.92,44.93,39600.0,32.1646,32.1718,32.1574,32.1646,39600.0
2013-01-23 11:10:00,44.94,44.94,44.93,44.94,17000.0,32.1718,32.1718,32.1646,32.1718,17000.0
2013-01-23 11:15:00,44.94,45.1,44.94,45.09,297900.0,32.1718,32.2863,32.1718,32.2791,297900.0
2013-01-23 11:20:00,45.09,45.17,45.08,45.14,72300.0,32.2791,32.3364,32.272,32.3149,72300.0
2013-01-23 11:25:00,45.13,45.2,45.09,45.15,30800.0,32.3078,32.3579,32.2791,32.3221,30800.0
2013-01-23 11:30:00,45.14,45.17,45.11,45.17,19100.0,32.3149,32.3364,32.2935,32.3364,19100.0
2013-01-23 11:35:00,45.17,45.18,45.15,45.16,18300.0,32.3364,32.3436,32.3221,32.3293,18300.0
2013-01-23 11:40:00,45.16,45.16,45.09,45.12,21700.0,32.3293,32.3293,32.2791,32.3006,21700.0
2013-01-23 11:45:00,45.12,45.13,45.08,45.11,22800.0,32.3006,32.3078,32.272,32.2935,22800.0
2013-01-23 11:50:00,45.11,45.16,45.11,45.16,16400.0,32.2935,32.3293,32.2935,32.3293,16400.0
2013-01-23 11:55:00,45.16,45.19,45.14,45.15,30200.0,32.3293,32.3507,32.3149,32.3221,30200.0
2013-01-23 12:00:00,45.15,45.19,45.14,45.19,28400.0,32.3221,32.3507,32.3149,32.3507,28400.0
2013-01-23 12:05:00,45.19,45.19,45.17,45.18,16400.0,32.3507,32.3507,32.3364,32.3436,16400.0
2013-01-23 12:10:00,45.18,45.23,45.17,45.22,230400.0,32.3436,32.3794,32.3364,32.3722,230400.0
2013-01-23 12:15:00,45.22,45.23,45.18,45.18,17700.0,32.3722,32.3794,32.3436,32.3436,17700.0
2013-01-23 12:20:00,45.19,45.19,45.13,45.13,10600.0,32.3507,32.3507,32.3078,32.3078,10600.0
2013-01-23 12:25:00,45.14,45.14,45.1,45.14,13900.0,32.3149,32.3149,32.2863,32.3149,13900.0
2013-01-23 12:30:00,45.14,45.16,45.13,45.14,8400.0,32.3149,32.3293,32.3078,32.3149,8400.0
2013-01-23 12:35:00,45.16,45.18,45.14,45.15,23000.0,32.3293,32.3436,32.3149,32.3221,23000.0
2013-01-23 12:40:00,45.14,45.17,45.13,45.16,193100.0,32.3149,32.3364,32.3078,32.3293,193100.0
2013-01-23 12:45:00,45.15,45.16,45.12,45.13,13600.0,32.3221,32.3293,32.3006,32.3078,13600.0
2013-01-23 12:50:00,45.12,45.12,45.1,45.11,16500.0,32.3006,32.3006,32.2863,32.2935,16500.0
2013-01-23 12:55:00,45.11,45.11,45.04,45.07,20800.0,32.2935,32.2935,32.2434,32.2648,20800.0
2013-01-23 13:00:00,45.07,45.09,45.07,45.08,18100.0,32.2648,32.2791,32.2648,32.272,18100.0
2013-01-23 13:05:00,45.08,45.08,45.06,45.07,12400.0,32.272,32.272,32.2577,32.2648,12400.0
2013-01-23 13:10:00,45.07,45.07,45.03,45.03,14300.0,32.2648,32.2648,32.2362,32.2362,14300.0
2013-01-23 13:15:00,45.02,45.03,44.99,45.0,16600.0,32.229,32.2362,32.2076,32.2147,16600.0
2013-01-23 13:20:00,45.0,45.01,44.99,45.0,18100.0,32.2147,32.2219,32.2076,32.2147,18100.0
2013-01-23 13:25:00,45.0,45.0,44.98,45.0,21200.0,32.2147,32.2147,32.2004,32.2147,21200.0
2013-01-23 13:30:00,45.0,45.01,44.98,45.01,19000.0,32.2147,32.2219,32.2004,32.2219,19000.0
2013-01-23 13:35:00,45.01,45.01,44.99,45.0,24600.0,32.2219,32.2219,32.2076,32.2147,24600.0
2013-01-23 13:40:00,45.01,45.02,45.0,45.01,10400.0,32.2219,32.229,32.2147,32.2219,10400.0
2013-01-23 13:45:00,45.01,45.02,45.0,45.02,8300.0,32.2219,32.229,32.2147,32.229,8300.0
2013-01-23 13:50:00,45.02,45.05,45.02,45.05,16700.0,32.229,32.2505,32.229,32.2505,16700.0
2013-01-23 13:55:00,45.04,45.05,45.04,45.05,6300.0,32.2434,32.2505,32.2434,32.2505,6300.0
2013-01-23 14:00:00,45.05,45.05,45.02,45.02,18800.0,32.2505,32.2505,32.229,32.229,18800.0
2013-01-23 14:05:00,45.03,45.04,44.95,44.96,26000.0,32.2362,32.2434,32.1789,32.1861,26000.0
2013-01-23 14:10:00,44.96,45.0,44.95,45.0,16800.0,32.1861,32.2147,32.1789,32.2147,16800.0
2013-01-23 14:15:00,45.0,45.01,44.98,45.01,26500.0,32.2147,32.2219,32.2004,32.2219,26500.0
2013-01-23 14:20:00,45.01,45.07,45.01,45.07,36600.0,32.2219,32.2648,32.2219,32.2648,36600.0
2013-01-23 14:25:00,45.06,45.08,45.05,45.06,16900.0,32.2577,32.272,32.2505,32.2577,16900.0
2013-01-23 14:30:00,45.05,45.06,45.05,45.06,14000.0,32.2505,32.2577,32.2505,32.2577,14000.0
2013-01-23 14:35:00,45.06,45.09,45.05,45.09,18800.0,32.2577,32.2791,32.2505,32.2791,18800.0
2013-01-23 14:40:00,45.09,45.12,45.09,45.12,16800.0,32.2791,32.3006,32.2791,32.3006,16800.0
2013-01-23 14:45:00,45.12,45.13,45.11,45.13,25500.0,32.3006,32.3078,32.2935,32.3078,25500.0
2013-01-23 14:50:00,45.13,45.15,45.12,45.15,31700.0,32.3078,32.3221,32.3006,32.3221,31700.0
2013-01-23 14:55:00,45.15,45.19,45.14,45.19,21500.0,32.3221,32.3507,32.3149,32.3507,21500.0
2013-01-23 15:00:00,45.19,45.19,45.17,45.18,23700.0,32.3507,32.3507,32.3364,32.3436,23700.0
2013-01-23 15:05:00,45.18,45.2,45.18,45.2,28400.0,32.3436,32.3579,32.3436,32.3579,28400.0
2013-01-23 15:10:00,45.2,45.21,45.17,45.17,30300.0,32.3579,32.3651,32.3364,32.3364,30300.0
2013-01-23 15:15:00,45.18,45.18,45.15,45.15,20000.0,32.3436,32.3436,32.3221,32.3221,20000.0
2013-01-23 15:20:00,45.15,45.16,45.13,45.13,27400.0,32.3221,32.3293,32.3078,32.3078,27400.0
2013-01-23 15:25:00,45.13,45.14,45.12,45.12,22300.0,32.3078,32.3149,32.3006,32.3006,22300.0
2013-01-23 15:30:00,45.12,45.13,45.1,45.11,37600.0,32.3006,32.3078,32.2863,32.2935,37600.0
2013-01-23 15:35:00,45.12,45.12,45.11,45.12,18800.0,32.3006,32.3006,32.2935,32.3006,18800.0
2013-01-23 15:40:00,45.11,45.12,45.06,45.06,40000.0,32.2935,32.3006,32.2577,32.2577,40000.0
2013-01-23 15:45:00,45.06,45.09,45.06,45.09,52100.0,32.2577,32.2791,32.2577,32.2791,52100.0
2013-01-23 15:50:00,45.09,45.11,45.08,45.11,62400.0,32.2791,32.2935,32.272,32.2935,62400.0
2013-01-23 15:55:00,45.11,45.11,45.06,45.07,148000.0,32.2935,32.2935,32.2577,32.2648,148000.0
2013-01-24 09:30:00,45.11,45.11,44.89,44.89,47900.0,32.2935,32.2935,32.136,32.136,47900.0
2013-01-24 09:35:00,44.89,45.07,44.89,45.05,62700.0,32.136,32.2648,32.136,32.2505,62700.0
2013-01-24 09:40:00,45.06,45.06,44.96,44.96,55000.0,32.2577,32.2577,32.1861,32.1861,55000.0
2013-01-24 09:45:00,44.98,45.01,44.95,44.99,30900.0,32.2004,32.2219,32.1789,32.2076,30900.0
2013-01-24 09:50:00,45.0,45.05,44.98,45.03,20600.0,32.2147,32.2505,32.2004,32.2362,20600.0
2013-01-24 09:55:00,45.01,45.01,44.92,44.92,32100.0,32.2219,32.2219,32.1574,32.1574,32100.0
2013-01-24 10:00:00,44.94,44.99,44.92,44.99,28100.0,32.1718,32.2076,32.1574,32.2076,28100.0
2013-01-24 10:05:00,44.99,45.04,44.98,45.02,21900.0,32.2076,32.2434,32.2004,32.229,21900.0
2013-01-24 10:10:00,45.03,45.03,44.99,45.03,14900.0,32.2362,32.2362,32.2076,32.2362,14900.0
2013-01-24 10:15:00,45.03,45.04,45.0,45.0,13700.0,32.2362,32.2434,32.2147,32.2147,13700.0
2013-01-24 10:20:00,45.01,45.01,44.97,44.97,17600.0,32.2219,32.2219,32.1932,32.1932,17600.0
2013-01-24 10:25:00,44.97,44.99,44.91,44.92,29900.0,32.1932,32.2076,32.1503,32.1574,29900.0
2013-01-24 10:30:00,44.92,44.93,44.86,44.87,26000.0,32.1574,32.1646,32.1145,32.1217,26000.0
2013-01-24 10:35:00,44.87,44.87,44.83,44.85,43800.0,32.1217,32.1217,32.093,32.1073,43800.0
2013-01-24 10:40:00,44.84,44.87,44.83,44.87,45700.0,32.1002,32.1217,32.093,32.1217,45700.0
2013-01-24 10:45:00,44.87,44.87,44.82,44.85,74100.0,32.1217,32.1217,32.0859,32.1073,74100.0
2013-01-24 10:50:00,44.85,44.88,44.84,44.87,28500.0,32.1073,32.1288,32.1002,32.1217,28500.0
2013-01-24 10:55:00,44.87,44.88,44.82,44.83,42400.0,32.1217,32.1288,32.0859,32.093,42400.0
2013-01-24 11:00:00,44.83,44.91,44.83,44.9,23400.0,32.093,32.1503,32.093,32.1431,23400.0
2013-01-24 11:05:00,44.91,44.91,44.87,44.87,19600.0,32.1503,32.1503,32.1217,32.1217,19600.0
2013-01-24 11:10:00,44.88,44.93,44.87,44.92,14100.0,32.1288,32.1646,32.1217,32.1574,14100.0
2013-01-24 11:15:00,44.93,44.93,44.88,44.89,18500.0,32.1646,32.1646,32.1288,32.136,18500.0
2013-01-24 11:20:00,44.88,44.94,44.88,44.93,20700.0,32.1288,32.1718,32.1288,32.1646,20700.0
2013-01-24 11:25:00,44.93,44.96,44.91,44.96,32800.0,32.1646,32.1861,32.1503,32.1861,32800.0
2013-01-24 11:30:00,44.96,45.0,44.93,44.95,1418800.0,32.1861,32.2147,32.1646,32.1789,1418800.0
2013-01-24 11:35:00,44.95,45.0,44.91,44.96,210400.0,32.1789,32.2147,32.1503,32.1861,210400.0
2013-01-24 11:40:00,44.96,44.98,44.94,44.94,20400.0,32.1861,32.2004,32.1718,32.1718,20400.0
2013-01-24 11:45:00,44.94,44.95,44.89,44.89,15800.0,32.1718,32.1789,32.136,32.136,15800.0
2013-01-24 11:50:00,44.89,44.9,44.84,44.84,13600.0,32.136,32.1431,32.1002,32.1002,13600.0
2013-01-24 11:55:00,44.84,44.84,44.79,44.8,21000.0,32.1002,32.1002,32.0644,32.0715,21000.0
2013-01-24 12:00:00,44.8,44.84,44.79,44.79,15800.0,32.0715,32.1002,32.0644,32.0644,15800.0
2013-01-24 12:05:00,44.8,44.8,44.77,44.77,21100.0,32.0715,32.0715,32.0501,32.0501,21100.0
2013-01-24 12:10:00,44.77,44.78,44.75,44.76,25900.0,32.0501,32.0572,32.0357,32.0429,25900.0
2013-01-24 12:15:00,44.76,44.78,44.72,44.73,23700.0,32.0429,32.0572,32.0143,32.0214,23700.0
2013-01-24 12:20:00,44.73,44.77,44.73,44.75,10500.0,32.0214,32.0501,32.0214,32.0357,10500.0
2013-01-24 12:25:00,44.74,44.76,44.74,44.75,12000.0,32.0286,32.0429,32.0286,32.0357,12000.0
2013-01-24 12:30:00,44.74,44.75,44.7,44.73,19200.0,32.0286,32.0357,32.0,32.0214,19200.0
2013-01-24 12:35:00,44.72,44.73,44.65,44.65,18900.0,32.0143,32.0214,31.9642,31.9642,18900.0
2013-01-24 12:40:00,44.64,44.66,44.63,44.63,14800.0,31.957,31.9713,31.9498,31.9498,14800.0
2013-01-24 12:45:00,44.63,44.67,44.63,44.66,14200.0,31.9498,31.9785,31.9498,31.9713,14200.0
2013-01-24 12:50:00,44.66,44.69,44.66,44.69,10900.0,31.9713,31.9928,31.9713,31.9928,10900.0
2013-01-24 12:55:00,44.69,44.69,44.66,44.68,24300.0,31.9928,31.9928,31.9713,31.9856,24300.0
2013-01-24 13:00:00,44.68,44.71,44.68,44.69,16600.0,31.9856,32.0071,31.9856,31.9928,16600.0
2013-01-24 13:05:00,44.69,44.73,44.69,44.73,9200.0,31.9928,32.0214,31.9928,32.0214,9200.0
2013-01-24 13:10:00,44.73,44.73,44.71,44.72,7000.0,32.0214,32.0214,32.0071,32.0143,7000.0
2013-01-24 13:15:00,44.71,44.75,44.68,44.75,15400.0,32.0071,32.0357,31.9856,32.0357,15400.0
2013-01-24 13:20:00,44.75,44.8,44.75,44.8,9400.0,32.0357,32.0715,32.0357,32.0715,9400.0
2013-01-24 13:25:00,44.8,44.83,44.79,44.83,4800.0,32.0715,32.093,32.0644,32.093,4800.0
2013-01-24 13:30:00,44.83,44.83,44.81,44.81,19400.0,32.093,32.093,32.0787,32.0787,19400.0
2013-01-24 13:35:00,44.82,44.88,44.81,44.88,11700.0,32.0859,32.1288,32.0787,32.1288,11700.0
2013-01-24 13:40:00,44.88,44.91,44.87,44.91,23700.0,32.1288,32.1503,32.1217,32.1503,23700.0
2013-01-24 13:45:00,44.9,44.91,44.88,44.88,20500.0,32.1431,32.1503,32.1288,32.1288,20500.0
2013-01-24 13:50:00,44.89,44.93,44.89,44.93,15300.0,32.136,32.1646,32.136,32.1646,15300.0
2013-01-24 13:55:00,44.93,44.94,44.89,44.9,19200.0,32.1646,32.1718,32.136,32.1431,19200.0
2013-01-24 14:00:00,44.9,44.9,44.88,44.89,18500.0,32.1431,32.1431,32.1288,32.136,18500.0
2013-01-24 14:05:00,44.9,44.93,44.89,44.92,13500.0,32.1431,32.1646,32.136,32.1574,13500.0
2013-01-24 14:10:00,44.91,44.94,44.91,44.91,13500.0,32.1503,32.1718,32.1503,32.1503,13500.0
2013-01-24 14:15:00,44.91,44.93,44.89,44.89,10300.0,32.1503,32.1646,32.136,32.136,10300.0
2013-01-24 14:20:00,44.89,44.9,44.86,44.87,17000.0,32.136,32.1431,32.1145,32.1217,17000.0
2013-01-24 14:25:00,44.87,44.87,44.86,44.87,3800.0,32.1217,32.1217,32.1145,32.1217,3800.0
2013-01-24 14:30:00,44.87,44.94,44.86,44.91,26600.0,32.1217,32.1718,32.1145,32.1503,26600.0
2013-01-24 14:35:00,44.91,44.93,44.91,44.93,9600.0,32.1503,32.1646,32.1503,32.1646,9600.0
2013-01-24 14:40:00,44.93,44.97,44.91,44.97,15000.0,32.1646,32.1932,32.1503,32.1932,15000.0
2013-01-24 14:45:00,44.97,44.98,44.95,44.97,19000.0,32.1932,32.2004,32.1789,32.1932,19000.0
2013-01-24 14:50:00,44.97,45.03,44.97,45.03,20900.0,32.1932,32.2362,32.1932,32.2362,20900.0
2013-01-24 14:55:00,45.02,45.04,45.0,45.01,12700.0,32.229,32.2434,32.2147,32.2219,12700.0
2013-01-24 15:00:00,45.01,45.02,44.96,44.98,38900.0,32.2219,32.229,32.1861,32.2004,38900.0
2013-01-24 15:05:00,44.98,44.98,44.93,44.94,42300.0,32.2004,32.2004,32.1646,32.1718,42300.0
2013-01-24 15:10:00,44.93,44.95,44.9,44.9,126300.0,32.1646,32.1789,32.1431,32.1431,126300.0
2013-01-24 15:15:00,44.9,44.9,44.84,44.85,60600.0,32.1431,32.1431,32.1002,32.1073,60600.0
2013-01-24 15:20:00,44.84,44.91,44.84,44.84,41100.0,32.1002,32.1503,32.1002,32.1002,41100.0
2013-01-24 15:25:00,44.85,44.86,44.79,44.82,57400.0,32.1073,32.1145,32.0644,32.0859,57400.0
2013-01-24 15:30:00,44.83,44.88,44.83,44.88,47700.0,32.093,32.1288,32.093,32.1288,47700.0
2013-01-24 15:35:00,44.87,44.9,44.87,44.87,35000.0,32.1217,32.1431,32.1217,32.1217,35000.0
2013-01-24 15:40:00,44.88,44.88,44.8,44.8,71800.0,32.1288,32.1288,32.0715,32.0715,71800.0
2013-01-24 15:45:00,44.8,44.84,44.78,44.78,102400.0,32.0715,32.1002,32.0572,32.0572,102400.0
2013-01-24 15:50:00,44.78,44.79,44.74,44.74,100000.0,32.0572,32.0644,32.0286,32.0286,100000.0
2013-01-24 15:55:00,44.74,44.75,44.73,44.73,122700.0,32.0286,32.0357,32.0214,32.0214,122700.0
2013-01-25 09:30:00,44.82,45.01,44.74,44.81,48000.0,32.0859,32.2219,32.0286,32.0787,48000.0
2013-01-25 09:35:00,44.83,44.88,44.75,44.81,29800.0,32.093,32.1288,32.0357,32.0787,29800.0
2013-01-25 09:40:00,44.8,44.8,44.66,44.74,22600.0,32.0715,32.0715,31.9713,32.0286,22600.0
2013-01-25 09:45:00,44.74,44.81,44.73,44.79,19700.0,32.0286,32.0787,32.0214,32.0644,19700.0
2013-01-25 09:50:00,44.79,44.85,44.78,44.84,15900.0,32.0644,32.1073,32.0572,32.1002,15900.0
2013-01-25 09:55:00,44.84,44.85,44.79,44.85,18400.0,32.1002,32.1073,32.0644,32.1073,18400.0
2013-01-25 10:00:00,44.85,44.86,44.71,44.75,29600.0,32.1073,32.1145,32.0071,32.0357,29600.0
2013-01-25 10:05:00,44.76,44.82,44.76,44.82,15200.0,32.0429,32.0859,32.0429,32.0859,15200.0
2013-01-25 10:10:00,44.82,44.85,44.77,44.77,20800.0,32.0859,32.1073,32.0501,32.0501,20800.0
2013-01-25 10:15:00,44.78,44.85,44.78,44.82,18400.0,32.0572,32.1073,32.0572,32.0859,18400.0
2013-01-25 10:20:00,44.81,44.81,44.72,44.72,17400.0,32.0787,32.0787,32.0143,32.0143,17400.0
2013-01-25 10:25:00,44.72,44.72,44.64,44.67,28800.0,32.0143,32.0143,31.957,31.9785,28800.0
2013-01-25 10:30:00,44.67,44.72,44.66,44.68,18500.0,31.9785,32.0143,31.9713,31.9856,18500.0
2013-01-25 10:35:00,44.68,44.72,44.63,44.71,17600.0,31.9856,32.0143,31.9498,32.0071,17600.0
2013-01-25 10:40:00,44.72,44.72,44.65,44.65,17800.0,32.0143,32.0143,31.9642,31.9642,17800.0
2013-01-25 10:45:00,44.65,44.69,44.62,44.66,35200.0,31.9642,31.9928,31.9427,31.9713,35200.0
2013-01-25 10:50:00,44.66,44.67,44.63,44.66,13500.0,31.9713,31.9785,31.9498,31.9713,13500.0
2013-01-25 10:55:00,44.67,44.72,44.67,44.72,13300.0,31.9785,32.0143,31.9785,32.0143,13300.0
2013-01-25 11:00:00,44.72,44.77,44.71,44.73,12900.0,32.0143,32.0501,32.0071,32.0214,12900.0
2013-01-25 11:05:00,44.74,44.75,44.72,44.72,9200.0,32.0286,32.0357,32.0143,32.0143,9200.0
2013-01-25 11:10:00,44.73,44.77,44.72,44.72,13900.0,32.0214,32.0501,32.0143,32.0143,13900.0
2013-01-25 11:15:00,44.72,44.74,44.7,44.7,9400.0,32.0143,32.0286,32.0,32.0,9400.0
2013-01-25 11:20:00,44.7,44.74,44.69,44.74,114600.0,32.0,32.0286,31.9928,32.0286,114600.0
2013-01-25 11:25:00,44.73,44.78,44.73,44.77,19500.0,32.0214,32.0572,32.0214,32.0501,19500.0
2013-01-25 11:30:00,44.77,44.84,44.77,44.82,12600.0,32.0501,32.1002,32.0501,32.0859,12600.0
2013-01-25 11:35:00,44.83,44.86,44.82,44.84,12100.0,32.093,32.1145,32.0859,32.1002,12100.0
2013-01-25 11:40:00,44.83,44.85,44.83,44.84,8800.0,32.093,32.1073,32.093,32.1002,8800.0
2013-01-25 11:45:00,44.85,44.87,44.85,44.87,7700.0,32.1073,32.1217,32.1073,32.1217,7700.0
2013-01-25 11:50:00,44.87,44.88,44.84,44.84,8000.0,32.1217,32.1288,32.1002,32.1002,8000.0
2013-01-25 11:55:00,44.84,44.89,44.84,44.87,10200.0,32.1002,32.136,32.1002,32.1217,10200.0
2013-01-25 12:00:00,44.87,44.89,44.86,44.88,9900.0,32.1217,32.136,32.1145,32.1288,9900.0
2013-01-25 12:05:00,44.88,44.93,44.88,44.93,10000.0,32.1288,32.1646,32.1288,32.1646,10000.0
2013-01-25 12:10:00,44.93,44.94,44.92,44.92,6100.0,32.1646,32.1718,32.1574,32.1574,6100.0
2013-01-25 12:15:00,44.92,44.93,44.91,44.93,3200.0,32.1574,32.1646,32.1503,32.1646,3200.0
2013-01-25 12:20:00,44.93,44.94,44.87,44.87,11900.0,32.1646,32.1718,32.1217,32.1217,11900.0
2013-01-25 12:25:00,44.87,44.89,44.84,44.88,11200.0,32.1217,32.136,32.1002,32.1288,11200.0
2013-01-25 12:30:00,44.88,44.89,44.87,44.89,4500.0,32.1288,32.136,32.1217,32.136,4500.0
2013-01-25 12:35:00,44.89,44.91,44.89,44.9,12800.0,32.136,32.1503,32.136,32.1431,12800.0
2013-01-25 12:40:00,44.91,44.93,44.91,44.93,3900.0,32.1503,32.1646,32.1503,32.1646,3900.0
2013-01-25 12:45:00,44.93,44.95,44.93,44.93,9600.0,32.1646,32.1789,32.1646,32.1646,9600.0
2013-01-25 12:50:00,44.94,44.95,44.9,44.9,9700.0,32.1718,32.1789,32.1431,32.1431,9700.0
2013-01-25 12:55:00,44.9,44.9,44.87,44.87,10500.0,32.1431,32.1431,32.1217,32.1217,10500.0
2013-01-25 13:00:00,44.87,44.88,44.85,44.85,11500.0,32.1217,32.1288,32.1073,32.1073,11500.0
2013-01-25 13:05:00,44.85,44.86,44.85,44.85,4000.0,32.1073,32.1145,32.1073,32.1073,4000.0
2013-01-25 13:10:00,44.85,44.87,44.83,44.84,24700.0,32.1073,32.1217,32.093,32.1002,24700.0
2013-01-25 13:15:00,44.84,44.86,44.82,44.83,11300.0,32.1002,32.1145,32.0859,32.093,11300.0
2013-01-25 13:20:00,44.83,44.84,44.81,44.82,8800.0,32.093,32.1002,32.0787,32.0859,8800.0
2013-01-25 13:25:00,44.83,44.85,44.82,44.82,12800.0,32.093,32.1073,32.0859,32.0859,12800.0
2013-01-25 13:30:00,44.83,44.84,44.79,44.79,14000.0,32.093,32.1002,32.0644,32.0644,14000.0
2013-01-25 13:35:00,44.79,44.8,44.73,44.73,13800.0,32.0644,32.0715,32.0214,32.0214,13800.0
2013-01-25 13:40:00,44.74,44.75,44.73,44.75,15000.0,32.0286,32.0357,32.0214,32.0357,15000.0
2013-01-25 13:45:00,44.75,44.76,44.73,44.73,20100.0,32.0357,32.0429,32.0214,32.0214,20100.0
2013-01-25 13:50:00,44.74,44.75,44.73,44.74,12500.0,32.0286,32.0357,32.0214,32.0286,12500.0
2013-01-25 13:55:00,44.75,44.76,44.74,44.75,6400.0,32.0357,32.0429,32.0286,32.0357,6400.0
2013-01-25 14:00:00,44.76,44.78,44.74,44.78,25800.0,32.0429,32.0572,32.0286,32.0572,25800.0
2013-01-25 14:05:00,44.78,44.8,44.77,44.79,6900.0,32.0572,32.0715,32.0501,32.0644,6900.0
2013-01-25 14:10:00,44.8,44.8,44.79,44.79,11200.0,32.0715,32.0715,32.0644,32.0644,11200.0
2013-01-25 14:15:00,44.8,44.8,44.79,44.8,2600.0,32.0715,32.0715,32.0644,32.0715,2600.0
2013-01-25 14:20:00,44.8,44.8,44.79,44.8,3800.0,32.0715,32.0715,32.0644,32.0715,3800.0
2013-01-25 14:25:00,44.79,44.8,44.78,44.78,16000.0,32.0644,32.0715,32.0572,32.0572,16000.0
2013-01-25 14:30:00,44.77,44.79,44.75,44.79,15600.0,32.0501,32.0644,32.0357,32.0644,15600.0
2013-01-25 14:35:00,44.79,44.81,44.78,44.78,17000.0,32.0644,32.0787,32.0572,32.0572,17000.0
2013-01-25 14:40:00,44.77,44.81,44.77,44.8,12400.0,32.0501,32.0787,32.0501,32.0715,12400.0
2013-01-25 14:45:00,44.8,44.8,44.78,44.79,12500.0,32.0715,32.0715,32.0572,32.0644,12500.0
2013-01-25 14:50:00,44.78,44.79,44.76,44.76,17900.0,32.0572,32.0644,32.0429,32.0429,17900.0
2013-01-25 14:55:00,44.76,44.76,44.73,44.74,12700.0,32.0429,32.0429,32.0214,32.0286,12700.0
2013-01-25 15:00:00,44.74,44.76,44.74,44.75,12700.0,32.0286,32.0429,32.0286,32.0357,12700.0
2013-01-25 15:05:00,44.75,44.76,44.73,44.73,15500.0,32.0357,32.0429,32.0214,32.0214,15500.0
2013-01-25 15:10:00,44.74,44.78,44.73,44.78,547600.0,32.0286,32.0572,32.0214,32.0572,547600.0
2013-01-25 15:15:00,44.78,44.81,44.77,44.81,15000.0,32.0572,32.0787,32.0501,32.0787,15000.0
2013-01-25 15:20:00,44.81,44.81,44.8,44.81,12800.0,32.0787,32.0787,32.0715,32.0787,12800.0
2013-01-25 15:25:00,44.81,44.83,44.8,44.83,22500.0,32.0787,32.093,32.0715,32.093,22500.0
2013-01-25 15:30:00,44.83,44.83,44.82,44.82,19400.0,32.093,32.093,32.0859,32.0859,19400.0
2013-01-25 15:35:00,44.83,44.83,44.79,44.81,36900.0,32.093,32.093,32.0644,32.0787,36900.0
2013-01-25 15:40:00,44.81,44.81,44.79,44.8,25400.0,32.0787,32.0787,32.0644,32.0715,25400.0
2013-01-25 15:45:00,44.79,44.8,44.75,44.76,41000.0,32.0644,32.0715,32.0357,32.0429,41000.0
2013-01-25 15:50:00,44.77,44.82,44.76,44.81,43500.0,32.0501,32.0859,32.0429,32.0787,43500.0
2013-01-25 15:55:00,44.82,44.9,44.82,44.89,152000.0,32.0859,32.1431,32.0859,32.136,152000.0
2013-01-28 09:30:00,44.91,44.91,44.72,44.74,98300.0,32.1503,32.1503,32.0143,32.0286,98300.0
2013-01-28 09:35:00,44.73,44.75,44.66,44.73,43300.0,32.0214,32.0357,31.9713,32.0214,43300.0
2013-01-28 09:40:00,44.73,44.74,44.67,44.69,47100.0,32.0214,32.0286,31.9785,31.9928,47100.0
2013-01-28 09:45:00,44.68,44.69,44.6,44.64,49600.0,31.9856,31.9928,31.9284,31.957,49600.0
2013-01-28 09:50:00,44.63,44.67,44.63,44.64,36500.0,31.9498,31.9785,31.9498,31.957,36500.0
2013-01-28 09:55:00,44.64,44.7,44.63,44.66,36300.0,31.957,32.0,31.9498,31.9713,36300.0
2013-01-28 10:00:00,44.64,44.68,44.63,44.66,29300.0,31.957,31.9856,31.9498,31.9713,29300.0
2013-01-28 10:05:00,44.66,44.68,44.6,44.6,25500.0,31.9713,31.9856,31.9284,31.9284,25500.0
2013-01-28 10:10:00,44.6,44.61,44.53,44.54,21900.0,31.9284,31.9355,31.8783,31.8854,21900.0
2013-01-28 10:15:00,44.54,44.58,44.53,44.57,22900.0,31.8854,31.914,31.8783,31.9069,22900.0
2013-01-28 10:20:00,44.57,44.62,44.56,44.61,26200.0,31.9069,31.9427,31.8997,31.9355,26200.0
2013-01-28 10:25:00,44.61,44.62,44.59,44.6,14600.0,31.9355,31.9427,31.9212,31.9284,14600.0
2013-01-28 10:30:00,44.6,44.61,44.59,44.61,20600.0,31.9284,31.9355,31.9212,31.9355,20600.0
2013-01-28 10:35:00,44.61,44.66,44.6,44.65,37500.0,31.9355,31.9713,31.9284,31.9642,37500.0
2013-01-28 10:40:00,44.65,44.66,44.63,44.63,18600.0,31.9642,31.9713,31.9498,31.9498,18600.0
2013-01-28 10:45:00,44.63,44.64,44.61,44.61,23000.0,31.9498,31.957,31.9355,31.9355,23000.0
2013-01-28 10:50:00,44.62,44.69,44.61,44.69,30900.0,31.9427,31.9928,31.9355,31.9928,30900.0
2013-01-28 10:55:00,44.69,44.78,44.69,44.78,17600.0,31.9928,32.0572,31.9928,32.0572,17600.0
2013-01-28 11:00:00,44.78,44.8,44.77,44.79,10700.0,32.0572,32.0715,32.0501,32.0644,10700.0
2013-01-28 11:05:00,44.79,44.8,44.77,44.77,16400.0,32.0644,32.0715,32.0501,32.0501,16400.0
2013-01-28 11:10:00,44.76,44.76,44.73,44.75,29300.0,32.0429,32.0429,32.0214,32.0357,29300.0
2013-01-28 11:15:00,44.74,44.79,44.74,44.77,29800.0,32.0286,32.0644,32.0286,32.0501,29800.0
2013-01-28 11:20:00,44.76,44.79,44.75,44.78,28000.0,32.0429,32.0644,32.0357,32.0572,28000.0
2013-01-28 11:25:00,44.79,44.79,44.78,44.79,13300.0,32.0644,32.0644,32.0572,32.0644,13300.0
2013-01-28 11:30:00,44.79,44.8,44.78,44.79,15900.0,32.0644,32.0715,32.0572,32.0644,15900.0
2013-01-28 11:35:00,44.79,44.83,44.79,44.82,32200.0,32.0644,32.093,32.0644,32.0859,32200.0
2013-01-28 11:40:00,44.81,44.82,44.8,44.81,6400.0,32.0787,32.0859,32.0715,32.0787,6400.0
2013-01-28 11:45:00,44.81,44.83,44.8,44.82,11000.0,32.0787,32.093,32.0715,32.0859,11000.0
2013-01-28 11:50:00,44.82,44.86,44.82,44.85,13500.0,32.0859,32.1145,32.0859,32.1073,13500.0
2013-01-28 11:55:00,44.86,44.86,44.83,44.85,12000.0,32.1145,32.1145,32.093,32.1073,12000.0
2013-01-28 12:00:00,44.86,44.87,44.83,44.84,16500.0,32.1145,32.1217,32.093,32.1002,16500.0
2013-01-28 12:05:00,44.84,44.86,44.84,44.85,12800.0,32.1002,32.1145,32.1002,32.1073,12800.0
2013-01-28 12:10:00,44.84,44.85,44.84,44.85,5400.0,32.1002,32.1073,32.1002,32.1073,5400.0
2013-01-28 12:15:00,44.84,44.85,44.82,44.82,9800.0,32.1002,32.1073,32.0859,32.0859,9800.0
2013-01-28 12:20:00,44.83,44.83,44.78,44.79,11900.0,32.093,32.093,32.0572,32.0644,11900.0
2013-01-28 12:25:00,44.78,44.78,44.75,44.75,8100.0,32.0572,32.0572,32.0357,32.0357,8100.0
2013-01-28 12:30:00,44.76,44.76,44.72,44.73,8100.0,32.0429,32.0429,32.0143,32.0214,8100.0
2013-01-28 12:35:00,44.72,44.73,44.72,44.73,13500.0,32.0143,32.0214,32.0143,32.0214,13500.0
2013-01-28 12:40:00,44.74,44.74,44.73,44.73,8600.0,32.0286,32.0286,32.0214,32.0214,8600.0
2013-01-28 12:45:00,44.74,44.77,44.73,44.76,18900.0,32.0286,32.0501,32.0214,32.0429,18900.0
2013-01-28 12:50:00,44.77,44.78,44.76,44.77,13300.0,32.0501,32.0572,32.0429,32.0501,13300.0
2013-01-28 12:55:00,44.77,44.8,44.76,44.79,22600.0,32.0501,32.0715,32.0429,32.0644,22600.0
2013-01-28 13:00:00,44.79,44.8,44.78,44.79,4200.0,32.0644,32.0715,32.0572,32.0644,4200.0
2013-01-28 13:05:00,44.8,44.8,44.76,44.79,28000.0,32.0715,32.0715,32.0429,32.0644,28000.0
2013-01-28 13:10:00,44.79,44.8,44.77,44.8,8800.0,32.0644,32.0715,32.0501,32.0715,8800.0
2013-01-28 13:15:00,44.8,44.8,44.76,44.77,23000.0,32.0715,32.0715,32.0429,32.0501,23000.0
2013-01-28 13:20:00,44.77,44.8,44.77,44.79,13800.0,32.0501,32.0715,32.0501,32.0644,13800.0
2013-01-28 13:25:00,44.79,44.8,44.78,44.8,7000.0,32.0644,32.0715,32.0572,32.0715,7000.0
2013-01-28 13:30:00,44.8,44.8,44.78,44.78,11200.0,32.0715,32.0715,32.0572,32.0572,11200.0
2013-01-28 13:35:00,44.78,44.83,44.78,44.8,30100.0,32.0572,32.093,32.0572,32.0715,30100.0
2013-01-28 13:40:00,44.8,44.81,44.79,44.79,10700.0,32.0715,32.0787,32.0644,32.0644,10700.0
2013-01-28 13:45:00,44.8,44.82,44.78,44.8,18100.0,32.0715,32.0859,32.0572,32.0715,18100.0
2013-01-28 13:50:00,44.8,44.8,44.78,44.79,8700.0,32.0715,32.0715,32.0572,32.0644,8700.0
2013-01-28 13:55:00,44.78,44.79,44.78,44.79,16100.0,32.0572,32.0644,32.0572,32.0644,16100.0
2013-01-28 14:00:00,44.78,44.82,44.78,44.8,17300.0,32.0572,32.0859,32.0572,32.0715,17300.0
2013-01-28 14:05:00,44.81,44.81,44.78,44.79,11900.0,32.0787,32.0787,32.0572,32.0644,11900.0
2013-01-28 14:10:00,44.78,44.8,44.78,44.8,4500.0,32.0572,32.0715,32.0572,32.0715,4500.0
2013-01-28 14:15:00,44.8,44.81,44.8,44.8,16100.0,32.0715,32.0787,32.0715,32.0715,16100.0
2013-01-28 14:20:00,44.8,44.8,44.77,44.78,13800.0,32.0715,32.0715,32.0501,32.0572,13800.0
2013-01-28 14:25:00,44.78,44.78,44.74,44.77,16700.0,32.0572,32.0572,32.0286,32.0501,16700.0
2013-01-28 14:30:00,44.77,44.79,44.72,44.77,91900.0,32.0501,32.0644,32.0143,32.0501,91900.0
2013-01-28 14:35:00,44.78,44.84,44.76,44.81,49100.0,32.0572,32.1002,32.0429,32.0787,49100.0
2013-01-28 14:40:00,44.81,44.82,44.77,44.78,45400.0,32.0787,32.0859,32.0501,32.0572,45400.0
2013-01-28 14:45:00,44.78,44.79,44.78,44.79,15900.0,32.0572,32.0644,32.0572,32.0644,15900.0
2013-01-28 14:50:00,44.78,44.79,44.75,44.76,29100.0,32.0572,32.0644,32.0357,32.0429,29100.0
2013-01-28 14:55:00,44.76,44.77,44.73,44.75,30600.0,32.0429,32.0501,32.0214,32.0357,30600.0
2013-01-28 15:00:00,44.75,44.75,44.74,44.74,14600.0,32.0357,32.0357,32.0286,32.0286,14600.0
2013-01-28 15:05:00,44.74,44.75,44.71,44.73,44100.0,32.0286,32.0357,32.0071,32.0214,44100.0
2013-01-28 15:10:00,44.73,44.73,44.72,44.72,5600.0,32.0214,32.0214,32.0143,32.0143,5600.0
2013-01-28 15:15:00,44.73,44.73,44.69,44.7,34700.0,32.0214,32.0214,31.9928,32.0,34700.0
2013-01-28 15:20:00,44.7,44.71,44.68,44.69,42500.0,32.0,32.0071,31.9856,31.9928,42500.0
2013-01-28 15:25:00,44.69,44.73,44.69,44.72,49300.0,31.9928,32.0214,31.9928,32.0143,49300.0
2013-01-28 15:30:00,44.73,44.73,44.72,44.73,27400.0,32.0214,32.0214,32.0143,32.0214,27400.0
2013-01-28 15:35:00,44.72,44.78,44.72,44.77,216200.0,32.0143,32.0572,32.0143,32.0501,216200.0
2013-01-28 15:40:00,44.77,44.81,44.77,44.78,61000.0,32.0501,32.0787,32.0501,32.0572,61000.0
2013-01-28 15:45:00,44.78,44.78,44.71,44.71,55900.0,32.0572,32.0572,32.0071,32.0071,55900.0
2013-01-28 15:50:00,44.72,44.72,44.67,44.68,60100.0,32.0143,32.0143,31.9785,31.9856,60100.0
2013-01-28 15:55:00,44.67,44.67,44.61,44.62,146800.0,31.9785,31.9785,31.9355,31.9427,146800.0
2013-01-29 09:30:00,44.63,44.63,44.56,44.56,28500.0,31.9498,31.9498,31.8997,31.8997,28500.0
2013-01-29 09:35:00,44.57,44.77,44.57,44.72,14400.0,31.9069,32.0501,31.9069,32.0143,14400.0
2013-01-29 09:40:00,44.72,44.78,44.7,44.71,8900.0,32.0143,32.0572,32.0,32.0071,8900.0
2013-01-29 09:45:00,44.71,44.77,44.71,44.77,17800.0,32.0071,32.0501,32.0071,32.0501,17800.0
2013-01-29 09:50:00,44.75,44.88,44.72,44.85,39000.0,32.0357,32.1288,32.0143,32.1073,39000.0
2013-01-29 09:55:00,44.85,44.92,44.84,44.92,22300.0,32.1073,32.1574,32.1002,32.1574,22300.0
2013-01-29 10:00:00,44.9,44.91,44.83,44.86,30800.0,32.1431,32.1503,32.093,32.1145,30800.0
2013-01-29 10:05:00,44.86,44.92,44.86,44.91,20000.0,32.1145,32.1574,32.1145,32.1503,20000.0
2013-01-29 10:10:00,44.91,44.97,44.91,44.95,16300.0,32.1503,32.1932,32.1503,32.1789,16300.0
2013-01-29 10:15:00,44.95,44.95,44.92,44.94,15400.0,32.1789,32.1789,32.1574,32.1718,15400.0
2013-01-29 10:20:00,44.94,44.99,44.94,44.98,22300.0,32.1718,32.2076,32.1718,32.2004,22300.0
2013-01-29 10:25:00,44.98,44.99,44.91,44.93,20900.0,32.2004,32.2076,32.1503,32.1646,20900.0
2013-01-29 10:30:00,44.93,44.95,44.93,44.94,13700.0,32.1646,32.1789,32.1646,32.1718,13700.0
2013-01-29 10:35:00,44.94,44.94,44.91,44.92,17300.0,32.1718,32.1718,32.1503,32.1574,17300.0
2013-01-29 10:40:00,44.91,44.93,44.9,44.91,25800.0,32.1503,32.1646,32.1431,32.1503,25800.0
2013-01-29 10:45:00,44.91,44.94,44.9,44.94,30000.0,32.1503,32.1718,32.1431,32.1718,30000.0
2013-01-29 10:50:00,44.94,44.95,44.94,44.95,7900.0,32.1718,32.1789,32.1718,32.1789,7900.0
2013-01-29 10:55:00,44.95,44.95,44.88,44.89,35600.0,32.1789,32.1789,32.1288,32.136,35600.0
2013-01-29 11:00:00,44.89,44.89,44.85,44.87,32400.0,32.136,32.136,32.1073,32.1217,32400.0
2013-01-29 11:05:00,44.87,44.93,44.87,44.9,32000.0,32.1217,32.1646,32.1217,32.1431,32000.0
2013-01-29 11:10:00,44.9,44.92,44.87,44.92,21500.0,32.1431,32.1574,32.1217,32.1574,21500.0
2013-01-29 11:15:00,44.92,44.99,44.92,44.98,27700.0,32.1574,32.2076,32.1574,32.2004,27700.0
2013-01-29 11:20:00,44.98,45.01,44.98,45.0,36800.0,32.2004,32.2219,32.2004,32.2147,36800.0
2013-01-29 11:25:00,45.01,45.05,44.98,45.04,29900.0,32.2219,32.2505,32.2004,32.2434,29900.0
2013-01-29 11:30:00,45.04,45.04,44.99,45.01,13900.0,32.2434,32.2434,32.2076,32.2219,13900.0
2013-01-29 11:35:00,45.01,45.02,44.98,45.01,27000.0,32.2219,32.229,32.2004,32.2219,27000.0
2013-01-29 11:40:00,45.01,45.02,45.0,45.02,10300.0,32.2219,32.229,32.2147,32.229,10300.0
2013-01-29 11:45:00,45.03,45.03,45.02,45.02,3400.0,32.2362,32.2362,32.229,32.229,3400.0
2013-01-29 11:50:00,45.03,45.03,45.01,45.03,22300.0,32.2362,32.2362,32.2219,32.2362,22300.0
2013-01-29 11:55:00,45.03,45.04,44.99,45.02,31900.0,32.2362,32.2434,32.2076,32.229,31900.0
2013-01-29 12:00:00,45.02,45.04,45.01,45.02,17400.0,32.229,32.2434,32.2219,32.229,17400.0
2013-01-29 12:05:00,45.02,45.04,45.01,45.04,11700.0,32.229,32.2434,32.2219,32.2434,11700.0
2013-01-29 12:10:00,45.04,45.05,45.04,45.05,11500.0,32.2434,32.2505,32.2434,32.2505,11500.0
2013-01-29 12:15:00,45.05,45.05,45.04,45.05,15500.0,32.2505,32.2505,32.2434,32.2505,15500.0
2013-01-29 12:20:00,45.05,45.05,44.98,44.98,93300.0,32.2505,32.2505,32.2004,32.2004,93300.0
2013-01-29 12:25:00,44.99,45.01,44.98,45.01,17200.0,32.2076,32.2219,32.2004,32.2219,17200.0
2013-01-29 12:30:00,45.01,45.01,44.99,44.99,6700.0,32.2219,32.2219,32.2076,32.2076,6700.0
2013-01-29 12:35:00,44.99,45.0,44.98,44.98,16300.0,32.2076,32.2147,32.2004,32.2004,16300.0
2013-01-29 12:40:00,44.98,44.99,44.97,44.97,51400.0,32.2004,32.2076,32.1932,32.1932,51400.0
2013-01-29 12:45:00,44.96,44.97,44.93,44.94,22000.0,32.1861,32.1932,32.1646,32.1718,22000.0
2013-01-29 12:50:00,44.93,44.94,44.88,44.88,87800.0,32.1646,32.1718,32.1288,32.1288,87800.0
2013-01-29 12:55:00,44.89,44.91,44.88,44.91,17800.0,32.136,32.1503,32.1288,32.1503,17800.0
2013-01-29 13:00:00,44.91,44.93,44.9,44.92,10800.0,32.1503,32.1646,32.1431,32.1574,10800.0
2013-01-29 13:05:00,44.93,44.93,44.91,44.91,13300.0,32.1646,32.1646,32.1503,32.1503,13300.0
2013-01-29 13:10:00,44.91,44.93,44.91,44.93,17800.0,32.1503,32.1646,32.1503,32.1646,17800.0
2013-01-29 13:15:00,44.93,44.93,44.92,44.93,4700.0,32.1646,32.1646,32.1574,32.1646,4700.0
2013-01-29 13:20:00,44.93,44.94,44.93,44.94,30700.0,32.1646,32.1718,32.1646,32.1718,30700.0
2013-01-29 13:25:00,44.93,44.94,44.92,44.92,17500.0,32.1646,32.1718,32.1574,32.1574,17500.0
2013-01-29 13:30:00,44.93,44.93,44.9,44.91,98800.0,32.1646,32.1646,32.1431,32.1503,98800.0
2013-01-29 13:35:00,44.91,44.91,44.86,44.9,131500.0,32.1503,32.1503,32.1145,32.1431,131500.0
2013-01-29 13:40:00,44.9,44.9,44.89,44.9,3000.0,32.1431,32.1431,32.136,32.1431,3000.0
2013-01-29 13:45:00,44.9,44.9,44.86,44.86,48600.0,32.1431,32.1431,32.1145,32.1145,48600.0
2013-01-29 13:50:00,44.87,44.89,44.86,44.89,15600.0,32.1217,32.136,32.1145,32.136,15600.0
2013-01-29 13:55:00,44.89,44.89,44.88,44.89,4600.0,32.136,32.136,32.1288,32.136,4600.0
2013-01-29 14:00:00,44.89,44.9,44.89,44.9,10900.0,32.136,32.1431,32.136,32.1431,10900.0
2013-01-29 14:05:00,44.9,44.91,44.89,44.91,24300.0,32.1431,32.1503,32.136,32.1503,24300.0
2013-01-29 14:10:00,44.91,44.91,44.9,44.9,14000.0,32.1503,32.1503,32.1431,32.1431,14000.0
2013-01-29 14:15:00,44.9,44.9,44.89,44.9,33800.0,32.1431,32.1431,32.136,32.1431,33800.0
2013-01-29 14:20:00,44.91,44.91,44.89,44.9,11300.0,32.1503,32.1503,32.136,32.1431,11300.0
2013-01-29 14:25:00,44.9,44.9,44.89,44.9,7300.0,32.1431,32.1431,32.136,32.1431,7300.0
2013-01-29 14:30:00,44.9,44.91,44.9,44.91,15000.0,32.1431,32.1503,32.1431,32.1503,15000.0
2013-01-29 14:35:00,44.91,44.91,44.9,44.91,12800.0,32.1503,32.1503,32.1431,32.1503,12800.0
2013-01-29 14:40:00,44.91,44.91,44.89,44.9,22200.0,32.1503,32.1503,32.136,32.1431,22200.0
2013-01-29 14:45:00,44.9,44.9,44.88,44.88,11600.0,32.1431,32.1431,32.1288,32.1288,11600.0
2013-01-29 14:50:00,44.88,44.88,44.85,44.86,13200.0,32.1288,32.1288,32.1073,32.1145,13200.0
2013-01-29 14:55:00,44.86,44.86,44.85,44.86,2800.0,32.1145,32.1145,32.1073,32.1145,2800.0
2013-01-29 15:00:00,44.86,44.86,44.85,44.85,12000.0,32.1145,32.1145,32.1073,32.1073,12000.0
2013-01-29 15:05:00,44.85,44.87,44.83,44.87,42200.0,32.1073,32.1217,32.093,32.1217,42200.0
2013-01-29 15:10:00,44.87,44.9,44.87,44.9,17900.0,32.1217,32.1431,32.1217,32.1431,17900.0
2013-01-29 15:15:00,44.9,44.92,44.89,44.92,20200.0,32.1431,32.1574,32.136,32.1574,20200.0
2013-01-29 15:20:00,44.91,44.92,44.9,44.91,36100.0,32.1503,32.1574,32.1431,32.1503,36100.0
2013-01-29 15:25:00,44.91,44.93,44.9,44.92,41200.0,32.1503,32.1646,32.1431,32.1574,41200.0
2013-01-29 15:30:00,44.91,44.93,44.91,44.93,41200.0,32.1503,32.1646,32.1503,32.1646,41200.0
2013-01-29 15:35:00,44.93,44.94,44.91,44.94,27400.0,32.1646,32.1718,32.1503,32.1718,27400.0
2013-01-29 15:40:00,44.94,45.01,44.93,44.99,49900.0,32.1718,32.2219,32.1646,32.2076,49900.0
2013-01-29 15:45:00,44.99,45.02,44.97,45.01,43000.0,32.2076,32.229,32.1932,32.2219,43000.0
2013-01-29 15:50:00,45.01,45.02,44.97,44.98,60500.0,32.2219,32.229,32.1932,32.2004,60500.0
2013-01-29 15:55:00,44.98,44.99,44.98,44.98,104100.0,32.2004,32.2076,32.2004,32.2004,104100.0
2013-01-30 09:30:00,44.89,44.96,44.7,44.7,43800.0,32.136,32.1861,32.0,32.0,43800.0
2013-01-30 09:35:00,44.72,44.91,44.72,44.9,17700.0,32.0143,32.1503,32.0143,32.1431,17700.0
2013-01-30 09:40:00,44.94,44.96,44.87,44.93,10300.0,32.1718,32.1861,32.1217,32.1646,10300.0
2013-01-30 09:45:00,44.93,44.96,44.89,44.92,15800.0,32.1646,32.1861,32.136,32.1574,15800.0
2013-01-30 09:50:00,44.94,44.97,44.91,44.94,11600.0,32.1718,32.1932,32.1503,32.1718,11600.0
2013-01-30 09:55:00,44.94,44.95,44.87,44.88,35700.0,32.1718,32.1789,32.1217,32.1288,35700.0
2013-01-30 10:00:00,44.87,44.9,44.83,44.83,38400.0,32.1217,32.1431,32.093,32.093,38400.0
2013-01-30 10:05:00,44.83,44.83,44.76,44.76,17000.0,32.093,32.093,32.0429,32.0429,17000.0
2013-01-30 10:10:00,44.76,44.81,44.76,44.78,16900.0,32.0429,32.0787,32.0429,32.0572,16900.0
2013-01-30 10:15:00,44.78,44.8,44.76,44.77,15200.0,32.0572,32.0715,32.0429,32.0501,15200.0
2013-01-30 10:20:00,44.77,44.79,44.71,44.73,51400.0,32.0501,32.0644,32.0071,32.0214,51400.0
2013-01-30 10:25:00,44.73,44.78,44.73,44.76,10700.0,32.0214,32.0572,32.0214,32.0429,10700.0
2013-01-30 10:30:00,44.76,44.8,44.76,44.78,7500.0,32.0429,32.0715,32.0429,32.0572,7500.0
2013-01-30 10:35:00,44.78,44.79,44.75,44.76,9000.0,32.0572,32.0644,32.0357,32.0429,9000.0
2013-01-30 10:40:00,44.76,44.77,44.74,44.75,23800.0,32.0429,32.0501,32.0286,32.0357,23800.0
2013-01-30 10:45:00,44.75,44.76,44.72,44.72,31900.0,32.0357,32.0429,32.0143,32.0143,31900.0
2013-01-30 10:50:00,44.72,44.72,44.7,44.71,10800.0,32.0143,32.0143,32.0,32.0071,10800.0
2013-01-30 10:55:00,44.71,44.73,44.7,44.71,14200.0,32.0071,32.0214,32.0,32.0071,14200.0
2013-01-30 11:00:00,44.7,44.72,44.68,44.69,17300.0,32.0,32.0143,31.9856,31.9928,17300.0
2013-01-30 11:05:00,44.69,44.72,44.69,44.71,20000.0,31.9928,32.0143,31.9928,32.0071,20000.0
2013-01-30 11:10:00,44.71,44.71,44.68,44.68,6900.0,32.0071,32.0071,31.9856,31.9856,6900.0
2013-01-30 11:15:00,44.68,44.68,44.63,44.64,21000.0,31.9856,31.9856,31.9498,31.957,21000.0
2013-01-30 11:20:00,44.64,44.69,44.64,44.68,33900.0,31.957,31.9928,31.957,31.9856,33900.0
2013-01-30 11:25:00,44.67,44.7,44.67,44.69,3300.0,31.9785,32.0,31.9785,31.9928,3300.0
2013-01-30 11:30:00,44.7,44.7,44.67,44.7,10700.0,32.0,32.0,31.9785,32.0,10700.0
2013-01-30 11:35:00,44.69,44.72,44.69,44.72,3000.0,31.9928,32.0143,31.9928,32.0143,3000.0
2013-01-30 11:40:00,44.72,44.72,44.7,44.72,34100.0,32.0143,32.0143,32.0,32.0143,34100.0
2013-01-30 11:45:00,44.72,44.72,44.71,44.72,5600.0,32.0143,32.0143,32.0071,32.0143,5600.0
2013-01-30 11:50:00,44.72,44.77,44.72,44.76,29000.0,32.0143,32.0501,32.0143,32.0429,29000.0
2013-01-30 11:55:00,44.76,44.77,44.74,44.74,26800.0,32.0429,32.0501,32.0286,32.0286,26800.0
2013-01-30 12:00:00,44.75,44.75,44.74,44.74,2500.0,32.0357,32.0357,32.0286,32.0286,2500.0
2013-01-30 12:05:00,44.74,44.74,44.69,44.7,24500.0,32.0286,32.0286,31.9928,32.0,24500.0
2013-01-30 12:10:00,44.7,44.75,44.68,44.75,130200.0,32.0,32.0357,31.9856,32.0357,130200.0
2013-01-30 12:15:00,44.75,44.78,44.73,44.76,39800.0,32.0357,32.0572,32.0214,32.0429,39800.0
2013-01-30 12:20:00,44.76,44.77,44.74,44.75,13500.0,32.0429,32.0501,32.0286,32.0357,13500.0
2013-01-30 12:25:00,44.75,44.75,44.73,44.73,6400.0,32.0357,32.0357,32.0214,32.0214,6400.0
2013-01-30 12:30:00,44.74,44.75,44.62,44.67,152000.0,32.0286,32.0357,31.9427,31.9785,152000.0
2013-01-30 12:35:00,44.66,44.7,44.66,44.69,23600.0,31.9713,32.0,31.9713,31.9928,23600.0
2013-01-30 12:40:00,44.7,44.73,44.7,44.72,4800.0,32.0,32.0214,32.0,32.0143,4800.0
2013-01-30 12:45:00,44.73,44.78,44.73,44.77,5100.0,32.0214,32.0572,32.0214,32.0501,5100.0
2013-01-30 12:50:00,44.76,44.77,44.75,44.75,5400.0,32.0429,32.0501,32.0357,32.0357,5400.0
2013-01-30 12:55:00,44.76,44.81,44.76,44.8,11000.0,32.0429,32.0787,32.0429,32.0715,11000.0
2013-01-30 13:00:00,44.79,44.81,44.79,44.8,8000.0,32.0644,32.0787,32.0644,32.0715,8000.0
2013-01-30 13:05:00,44.79,44.83,44.79,44.83,13100.0,32.0644,32.093,32.0644,32.093,13100.0
2013-01-30 13:10:00,44.83,44.83,44.82,44.83,4200.0,32.093,32.093,32.0859,32.093,4200.0
2013-01-30 13:15:00,44.84,44.84,44.81,44.82,8800.0,32.1002,32.1002,32.0787,32.0859,8800.0
2013-01-30 13:20:00,44.82,44.84,44.82,44.83,2900.0,32.0859,32.1002,32.0859,32.093,2900.0
2013-01-30 13:25:00,44.83,44.85,44.83,44.85,9900.0,32.093,32.1073,32.093,32.1073,9900.0
2013-01-30 13:30:00,44.84,44.84,44.79,44.8,24000.0,32.1002,32.1002,32.0644,32.0715,24000.0
2013-01-30 13:35:00,44.8,44.8,44.79,44.79,1400.0,32.0715,32.0715,32.0644,32.0644,1400.0
2013-01-30 13:40:00,44.8,44.81,44.79,44.8,7100.0,32.0715,32.0787,32.0644,32.0715,7100.0
2013-01-30 13:45:00,44.8,44.8,44.79,44.79,12900.0,32.0715,32.0715,32.0644,32.0644,12900.0
2013-01-30 13:50:00,44.79,44.81,44.78,44.81,6500.0,32.0644,32.0787,32.0572,32.0787,6500.0
2013-01-30 13:55:00,44.8,44.82,44.78,44.81,5400.0,32.0715,32.0859,32.0572,32.0787,5400.0
2013-01-30 14:00:00,44.81,44.84,44.81,44.83,4600.0,32.0787,32.1002,32.0787,32.093,4600.0
2013-01-30 14:05:00,44.83,44.84,44.81,44.81,12500.0,32.093,32.1002,32.0787,32.0787,12500.0
2013-01-30 14:10:00,44.82,44.84,44.82,44.83,6900.0,32.0859,32.1002,32.0859,32.093,6900.0
2013-01-30 14:15:00,44.83,44.84,44.79,44.82,18200.0,32.093,32.1002,32.0644,32.0859,18200.0
2013-01-30 14:20:00,44.81,44.82,44.73,44.76,11500.0,32.0787,32.0859,32.0214,32.0429,11500.0
2013-01-30 14:25:00,44.76,44.81,44.76,44.79,8300.0,32.0429,32.0787,32.0429,32.0644,8300.0
2013-01-30 14:30:00,44.79,44.8,44.77,44.8,11300.0,32.0644,32.0715,32.0501,32.0715,11300.0
2013-01-30 14:35:00,44.79,44.79,44.76,44.78,7600.0,32.0644,32.0644,32.0429,32.0572,7600.0
2013-01-30 14:40:00,44.78,44.82,44.77,44.78,14200.0,32.0572,32.0859,32.0501,32.0572,14200.0
2013-01-30 14:45:00,44.77,44.78,44.72,44.73,12300.0,32.0501,32.0572,32.0143,32.0214,12300.0
2013-01-30 14:50:00,44.73,44.76,44.73,44.74,15500.0,32.0214,32.0429,32.0214,32.0286,15500.0
2013-01-30 14:55:00,44.75,44.8,44.75,44.77,45600.0,32.0357,32.0715,32.0357,32.0501,45600.0
2013-01-30 15:00:00,44.76,44.77,44.74,44.75,19100.0,32.0429,32.0501,32.0286,32.0357,19100.0
2013-01-30 15:05:00,44.75,44.76,44.74,44.74,14500.0,32.0357,32.0429,32.0286,32.0286,14500.0
2013-01-30 15:10:00,44.75,44.75,44.68,44.68,18900.0,32.0357,32.0357,31.9856,31.9856,18900.0
2013-01-30 15:15:00,44.68,44.68,44.62,44.64,25300.0,31.9856,31.9856,31.9427,31.957,25300.0
2013-01-30 15:20:00,44.64,44.65,44.63,44.63,20100.0,31.957,31.9642,31.9498,31.9498,20100.0
2013-01-30 15:25:00,44.63,44.64,44.61,44.63,51600.0,31.9498,31.957,31.9355,31.9498,51600.0
2013-01-30 15:30:00,44.63,44.68,44.62,44.68,36400.0,31.9498,31.9856,31.9427,31.9856,36400.0
2013-01-30 15:35:00,44.68,44.69,44.66,44.69,28000.0,31.9856,31.9928,31.9713,31.9928,28000.0
2013-01-30 15:40:00,44.68,44.7,44.67,44.69,23200.0,31.9856,32.0,31.9785,31.9928,23200.0
2013-01-30 15:45:00,44.68,44.72,44.66,44.69,51400.0,31.9856,32.0143,31.9713,31.9928,51400.0
2013-01-30 15:50:00,44.69,44.7,44.64,44.66,44000.0,31.9928,32.0,31.957,31.9713,44000.0
2013-01-30 15:55:00,44.67,44.69,44.65,44.68,56600.0,31.9785,31.9928,31.9642,31.9856,56600.0
2013-01-31 09:30:00,44.66,44.69,44.06,44.15,73700.0,31.9713,31.9928,31.5418,31.6062,73700.0
2013-01-31 09:35:00,44.15,44.31,44.15,44.27,46500.0,31.6062,31.7208,31.6062,31.6921,46500.0
2013-01-31 09:40:00,44.27,44.28,44.19,44.21,54900.0,31.6921,31.6993,31.6348,31.6492,54900.0
2013-01-31 09:45:00,44.22,44.24,44.15,44.16,50900.0,31.6563,31.6706,31.6062,31.6134,50900.0
2013-01-31 09:50:00,44.16,44.17,44.07,44.07,64800.0,31.6134,31.6205,31.5489,31.5489,64800.0
2013-01-31 09:55:00,44.07,44.08,43.97,43.99,116800.0,31.5489,31.5561,31.4774,31.4917,116800.0
2013-01-31 10:00:00,44.0,44.01,43.87,43.89,81200.0,31.4988,31.506,31.4058,31.4201,81200.0
2013-01-31 10:05:00,43.89,43.91,43.83,43.83,75800.0,31.4201,31.4344,31.3771,31.3771,75800.0
2013-01-31 10:10:00,43.83,43.83,43.68,43.72,132400.0,31.3771,31.3771,31.2697,31.2984,132400.0
2013-01-31 10:15:00,43.72,43.76,43.65,43.68,153900.0,31.2984,31.327,31.2483,31.2697,153900.0
2013-01-31 10:20:00,43.69,43.7,43.64,43.68,90500.0,31.2769,31.2841,31.2411,31.2697,90500.0
2013-01-31 10:25:00,43.68,43.78,43.6,43.73,117300.0,31.2697,31.3413,31.2125,31.3055,117300.0
2013-01-31 10:30:00,43.74,43.86,43.71,43.81,85300.0,31.3127,31.3986,31.2912,31.3628,85300.0
2013-01-31 10:35:00,43.81,43.85,43.8,43.82,78200.0,31.3628,31.3914,31.3557,31.37,78200.0
2013-01-31 10:40:00,43.83,43.87,43.8,43.87,44400.0,31.3771,31.4058,31.3557,31.4058,44400.0
2013-01-31 10:45:00,43.87,43.92,43.82,43.83,133200.0,31.4058,31.4416,31.37,31.3771,133200.0
2013-01-31 10:50:00,43.81,43.82,43.72,43.75,39600.0,31.3628,31.37,31.2984,31.3199,39600.0
2013-01-31 10:55:00,43.74,43.76,43.71,43.73,34900.0,31.3127,31.327,31.2912,31.3055,34900.0
2013-01-31 11:00:00,43.72,43.81,43.71,43.8,30500.0,31.2984,31.3628,31.2912,31.3557,30500.0
2013-01-31 11:05:00,43.81,43.81,43.74,43.76,45800.0,31.3628,31.3628,31.3127,31.327,45800.0
2013-01-31 11:10:00,43.75,43.77,43.74,43.77,14000.0,31.3199,31.3342,31.3127,31.3342,14000.0
2013-01-31 11:15:00,43.76,43.77,43.74,43.75,42100.0,31.327,31.3342,31.3127,31.3199,42100.0
2013-01-31 11:20:00,43.74,43.75,43.72,43.74,23600.0,31.3127,31.3199,31.2984,31.3127,23600.0
2013-01-31 11:25:00,43.73,43.74,43.71,43.72,45500.0,31.3055,31.3127,31.2912,31.2984,45500.0
2013-01-31 11:30:00,43.72,43.73,43.7,43.73,39500.0,31.2984,31.3055,31.2841,31.3055,39500.0
2013-01-31 11:35:00,43.73,43.73,43.72,43.73,33200.0,31.3055,31.3055,31.2984,31.3055,33200.0
2013-01-31 11:40:00,43.73,43.77,43.72,43.77,103300.0,31.3055,31.3342,31.2984,31.3342,103300.0
2013-01-31 11:45:00,43.77,43.8,43.74,43.74,52300.0,31.3342,31.3557,31.3127,31.3127,52300.0
2013-01-31 11:50:00,43.74,43.76,43.72,43.73,14400.0,31.3127,31.327,31.2984,31.3055,14400.0
2013-01-31 11:55:00,43.73,43.76,43.73,43.74,27000.0,31.3055,31.327,31.3055,31.3127,27000.0
2013-01-31 12:00:00,43.75,43.76,43.75,43.76,470700.0,31.3199,31.327,31.3199,31.327,470700.0
2013-01-31 12:05:00,43.76,43.76,43.75,43.76,24900.0,31.327,31.327,31.3199,31.327,24900.0
2013-01-31 12:10:00,43.76,43.76,43.75,43.76,48400.0,31.327,31.327,31.3199,31.327,48400.0
2013-01-31 12:15:00,43.76,43.8,43.75,43.76,60900.0,31.327,31.3557,31.3199,31.327,60900.0
2013-01-31 12:20:00,43.77,43.77,43.75,43.76,47100.0,31.3342,31.3342,31.3199,31.327,47100.0
2013-01-31 12:25:00,43.75,43.76,43.75,43.76,6700.0,31.3199,31.327,31.3199,31.327,6700.0
2013-01-31 12:30:00,43.76,43.79,43.74,43.79,34200.0,31.327,31.3485,31.3127,31.3485,34200.0
2013-01-31 12:35:00,43.79,43.82,43.78,43.82,41100.0,31.3485,31.37,31.3413,31.37,41100.0
2013-01-31 12:40:00,43.81,43.89,43.81,43.89,28200.0,31.3628,31.4201,31.3628,31.4201,28200.0
2013-01-31 12:45:00,43.89,43.96,43.88,43.96,87600.0,31.4201,31.4702,31.4129,31.4702,87600.0
2013-01-31 12:50:00,43.94,43.99,43.94,43.98,24200.0,31.4559,31.4917,31.4559,31.4845,24200.0
2013-01-31 12:55:00,44.0,44.0,43.98,43.99,38900.0,31.4988,31.4988,31.4845,31.4917,38900.0
2013-01-31 13:00:00,43.99,43.99,43.97,43.98,33500.0,31.4917,31.4917,31.4774,31.4845,33500.0
2013-01-31 13:05:00,43.98,43.99,43.98,43.99,15000.0,31.4845,31.4917,31.4845,31.4917,15000.0
2013-01-31 13:10:00,43.98,43.99,43.98,43.98,24700.0,31.4845,31.4917,31.4845,31.4845,24700.0
2013-01-31 13:15:00,43.98,43.99,43.97,43.98,39600.0,31.4845,31.4917,31.4774,31.4845,39600.0
2013-01-31 13:20:00,43.98,43.98,43.97,43.98,15200.0,31.4845,31.4845,31.4774,31.4845,15200.0
2013-01-31 13:25:00,43.98,43.98,43.96,43.96,36900.0,31.4845,31.4845,31.4702,31.4702,36900.0
2013-01-31 13:30:00,43.96,43.97,43.85,43.87,62400.0,31.4702,31.4774,31.3914,31.4058,62400.0
2013-01-31 13:35:00,43.87,43.89,43.82,43.82,30500.0,31.4058,31.4201,31.37,31.37,30500.0
2013-01-31 13:40:00,43.82,43.86,43.82,43.85,19000.0,31.37,31.3986,31.37,31.3914,19000.0
2013-01-31 13:45:00,43.85,43.86,43.84,43.86,15600.0,31.3914,31.3986,31.3843,31.3986,15600.0
2013-01-31 13:50:00,43.86,43.87,43.82,43.83,45500.0,31.3986,31.4058,31.37,31.3771,45500.0
2013-01-31 13:55:00,43.83,43.85,43.83,43.85,13000.0,31.3771,31.3914,31.3771,31.3914,13000.0
2013-01-31 14:00:00,43.86,43.92,43.86,43.91,24200.0,31.3986,31.4416,31.3986,31.4344,24200.0
2013-01-31 14:05:00,43.91,43.92,43.88,43.88,31000.0,31.4344,31.4416,31.4129,31.4129,31000.0
2013-01-31 14:10:00,43.88,43.88,43.85,43.87,36100.0,31.4129,31.4129,31.3914,31.4058,36100.0
2013-01-31 14:15:00,43.87,43.89,43.86,43.87,23000.0,31.4058,31.4201,31.3986,31.4058,23000.0
2013-01-31 14:20:00,43.87,43.87,43.85,43.85,13700.0,31.4058,31.4058,31.3914,31.3914,13700.0
2013-01-31 14:25:00,43.85,43.86,43.83,43.84,17800.0,31.3914,31.3986,31.3771,31.3843,17800.0
2013-01-31 14:30:00,43.84,43.9,43.82,43.9,40300.0,31.3843,31.4272,31.37,31.4272,40300.0
2013-01-31 14:35:00,43.9,43.94,43.9,43.93,54000.0,31.4272,31.4559,31.4272,31.4487,54000.0
2013-01-31 14:40:00,43.94,43.98,43.93,43.97,23000.0,31.4559,31.4845,31.4487,31.4774,23000.0
2013-01-31 14:45:00,43.96,43.97,43.95,43.95,15600.0,31.4702,31.4774,31.463,31.463,15600.0
2013-01-31 14:50:00,43.95,43.95,43.94,43.94,11800.0,31.463,31.463,31.4559,31.4559,11800.0
2013-01-31 14:55:00,43.94,43.97,43.94,43.96,23200.0,31.4559,31.4774,31.4559,31.4702,23200.0
2013-01-31 15:00:00,43.96,43.98,43.95,43.95,41200.0,31.4702,31.4845,31.463,31.463,41200.0
2013-01-31 15:05:00,43.94,43.95,43.93,43.94,17600.0,31.4559,31.463,31.4487,31.4559,17600.0
2013-01-31 15:10:00,43.94,43.98,43.94,43.98,34800.0,31.4559,31.4845,31.4559,31.4845,34800.0
2013-01-31 15:15:00,43.98,44.01,43.96,44.01,49900.0,31.4845,31.506,31.4702,31.506,49900.0
2013-01-31 15:20:00,44.01,44.03,44.0,44.03,19100.0,31.506,31.5203,31.4988,31.5203,19100.0
2013-01-31 15:25:00,44.03,44.03,44.02,44.02,37800.0,31.5203,31.5203,31.5131,31.5131,37800.0
2013-01-31 15:30:00,44.02,44.05,44.01,44.05,44500.0,31.5131,31.5346,31.506,31.5346,44500.0
2013-01-31 15:35:00,44.05,44.06,44.03,44.03,105200.0,31.5346,31.5418,31.5203,31.5203,105200.0
2013-01-31 15:40:00,44.03,44.03,43.98,43.98,43100.0,31.5203,31.5203,31.4845,31.4845,43100.0
2013-01-31 15:45:00,43.98,43.98,43.85,43.87,122200.0,31.4845,31.4845,31.3914,31.4058,122200.0
2013-01-31 15:50:00,43.87,43.89,43.85,43.89,171400.0,31.4058,31.4201,31.3914,31.4201,171400.0
2013-01-31 15:55:00,43.88,43.89,43.83,43.83,329400.0,31.4129,31.4201,31.3771,31.3771,329400.0
2013-02-01 09:30:00,44.13,44.13,43.95,44.04,62100.0,31.5919,31.5919,31.463,31.5275,62100.0
2013-02-01 09:35:00,44.04,44.04,43.83,44.02,38400.0,31.5275,31.5275,31.3771,31.5131,38400.0
2013-02-01 09:40:00,44.01,44.02,43.93,43.97,40200.0,31.506,31.5131,31.4487,31.4774,40200.0
2013-02-01 09:45:00,43.98,44.0,43.86,43.89,64100.0,31.4845,31.4988,31.3986,31.4201,64100.0
2013-02-01 09:50:00,43.89,44.0,43.88,43.91,36800.0,31.4201,31.4988,31.4129,31.4344,36800.0
2013-02-01 09:55:00,43.95,43.98,43.92,43.94,53900.0,31.463,31.4845,31.4416,31.4559,53900.0
2013-02-01 10:00:00,43.96,44.0,43.95,44.0,64600.0,31.4702,31.4988,31.463,31.4988,64600.0
2013-02-01 10:05:00,44.0,44.04,43.96,43.96,85600.0,31.4988,31.5275,31.4702,31.4702,85600.0
2013-02-01 10:10:00,43.96,44.12,43.95,44.09,48600.0,31.4702,31.5847,31.463,31.5633,48600.0
2013-02-01 10:15:00,44.09,44.11,44.05,44.05,53500.0,31.5633,31.5776,31.5346,31.5346,53500.0
2013-02-01 10:20:00,44.05,44.14,44.04,44.09,56400.0,31.5346,31.5991,31.5275,31.5633,56400.0
2013-02-01 10:25:00,44.1,44.12,44.08,44.12,72300.0,31.5704,31.5847,31.5561,31.5847,72300.0
2013-02-01 10:30:00,44.11,44.19,44.11,44.15,64600.0,31.5776,31.6348,31.5776,31.6062,64600.0
2013-02-01 10:35:00,44.16,44.17,44.15,44.16,43800.0,31.6134,31.6205,31.6062,31.6134,43800.0
2013-02-01 10:40:00,44.16,44.23,44.15,44.19,105800.0,31.6134,31.6635,31.6062,31.6348,105800.0
2013-02-01 10:45:00,44.19,44.21,44.13,44.18,137200.0,31.6348,31.6492,31.5919,31.6277,137200.0
2013-02-01 10:50:00,44.16,44.18,44.14,44.18,27000.0,31.6134,31.6277,31.5991,31.6277,27000.0
2013-02-01 10:55:00,44.19,44.25,44.19,44.23,59700.0,31.6348,31.6778,31.6348,31.6635,59700.0
2013-02-01 11:00:00,44.24,44.27,44.23,44.27,44300.0,31.6706,31.6921,31.6635,31.6921,44300.0
2013-02-01 11:05:00,44.27,44.27,44.23,44.24,43900.0,31.6921,31.6921,31.6635,31.6706,43900.0
2013-02-01 11:10:00,44.24,44.26,44.23,44.25,32400.0,31.6706,31.685,31.6635,31.6778,32400.0
2013-02-01 11:15:00,44.25,44.28,44.25,44.27,20800.0,31.6778,31.6993,31.6778,31.6921,20800.0
2013-02-01 11:20:00,44.27,44.3,44.24,44.24,34500.0,31.6921,31.7136,31.6706,31.6706,34500.0
2013-02-01 11:25:00,44.24,44.25,44.19,44.2,24600.0,31.6706,31.6778,31.6348,31.642,24600.0
2013-02-01 11:30:00,44.19,44.2,44.12,44.12,48700.0,31.6348,31.642,31.5847,31.5847,48700.0
2013-02-01 11:35:00,44.13,44.13,44.08,44.08,37900.0,31.5919,31.5919,31.5561,31.5561,37900.0
2013-02-01 11:40:00,44.08,44.1,44.04,44.04,36100.0,31.5561,31.5704,31.5275,31.5275,36100.0
2013-02-01 11:45:00,44.04,44.05,44.03,44.04,25400.0,31.5275,31.5346,31.5203,31.5275,25400.0
2013-02-01 11:50:00,44.04,44.04,43.99,44.0,24200.0,31.5275,31.5275,31.4917,31.4988,24200.0
2013-02-01 11:55:00,43.99,44.04,43.99,44.03,94100.0,31.4917,31.5275,31.4917,31.5203,94100.0
2013-02-01 12:00:00,44.03,44.1,44.01,44.1,31700.0,31.5203,31.5704,31.506,31.5704,31700.0
2013-02-01 12:05:00,44.1,44.12,44.08,44.09,25300.0,31.5704,31.5847,31.5561,31.5633,25300.0
2013-02-01 12:10:00,44.09,44.1,44.09,44.09,5800.0,31.5633,31.5704,31.5633,31.5633,5800.0
2013-02-01 12:15:00,44.1,44.11,44.08,44.09,29600.0,31.5704,31.5776,31.5561,31.5633,29600.0
2013-02-01 12:20:00,44.1,44.11,44.09,44.1,20900.0,31.5704,31.5776,31.5633,31.5704,20900.0
2013-02-01 12:25:00,44.09,44.12,44.08,44.12,21700.0,31.5633,31.5847,31.5561,31.5847,21700.0
2013-02-01 12:30:00,44.12,44.18,44.12,44.18,33800.0,31.5847,31.6277,31.5847,31.6277,33800.0
2013-02-01 12:35:00,44.18,44.19,44.14,44.14,28200.0,31.6277,31.6348,31.5991,31.5991,28200.0
2013-02-01 12:40:00,44.14,44.16,44.11,44.16,15100.0,31.5991,31.6134,31.5776,31.6134,15100.0
2013-02-01 12:45:00,44.16,44.16,44.13,44.14,19000.0,31.6134,31.6134,31.5919,31.5991,19000.0
2013-02-01 12:50:00,44.13,44.16,44.13,44.14,17300.0,31.5919,31.6134,31.5919,31.5991,17300.0
2013-02-01 12:55:00,44.14,44.16,44.12,44.12,22300.0,31.5991,31.6134,31.5847,31.5847,22300.0
2013-02-01 13:00:00,44.12,44.14,44.12,44.13,28000.0,31.5847,31.5991,31.5847,31.5919,28000.0
2013-02-01 13:05:00,44.12,44.13,44.1,44.11,26300.0,31.5847,31.5919,31.5704,31.5776,26300.0
2013-02-01 13:10:00,44.12,44.18,44.12,44.16,23900.0,31.5847,31.6277,31.5847,31.6134,23900.0
2013-02-01 13:15:00,44.16,44.16,44.11,44.15,23800.0,31.6134,31.6134,31.5776,31.6062,23800.0
2013-02-01 13:20:00,44.14,44.16,44.12,44.15,17900.0,31.5991,31.6134,31.5847,31.6062,17900.0
2013-02-01 13:25:00,44.15,44.16,44.09,44.1,30600.0,31.6062,31.6134,31.5633,31.5704,30600.0
2013-02-01 13:30:00,44.1,44.11,44.09,44.09,20300.0,31.5704,31.5776,31.5633,31.5633,20300.0
2013-02-01 13:35:00,44.1,44.1,44.07,44.07,18400.0,31.5704,31.5704,31.5489,31.5489,18400.0
2013-02-01 13:40:00,44.08,44.08,44.07,44.07,6600.0,31.5561,31.5561,31.5489,31.5489,6600.0
2013-02-01 13:45:00,44.07,44.08,44.06,44.06,27400.0,31.5489,31.5561,31.5418,31.5418,27400.0
2013-02-01 13:50:00,44.06,44.07,44.06,44.06,8400.0,31.5418,31.5489,31.5418,31.5418,8400.0
2013-02-01 13:55:00,44.06,44.07,44.0,44.01,57300.0,31.5418,31.5489,31.4988,31.506,57300.0
2013-02-01 14:00:00,44.01,44.01,43.92,43.92,171600.0,31.506,31.506,31.4416,31.4416,171600.0
2013-02-01 14:05:00,43.92,43.97,43.92,43.97,47300.0,31.4416,31.4774,31.4416,31.4774,47300.0
2013-02-01 14:10:00,43.97,43.98,43.92,43.92,29200.0,31.4774,31.4845,31.4416,31.4416,29200.0
2013-02-01 14:15:00,43.93,43.93,43.91,43.92,32700.0,31.4487,31.4487,31.4344,31.4416,32700.0
2013-02-01 14:20:00,43.92,43.93,43.88,43.9,63800.0,31.4416,31.4487,31.4129,31.4272,63800.0
2013-02-01 14:25:00,43.89,43.91,43.88,43.88,68000.0,31.4201,31.4344,31.4129,31.4129,68000.0
2013-02-01 14:30:00,43.89,43.9,43.85,43.85,66000.0,31.4201,31.4272,31.3914,31.3914,66000.0
2013-02-01 14:35:00,43.86,43.91,43.85,43.9,51300.0,31.3986,31.4344,31.3914,31.4272,51300.0
2013-02-01 14:40:00,43.9,43.91,43.84,43.86,140400.0,31.4272,31.4344,31.3843,31.3986,140400.0
2013-02-01 14:45:00,43.85,43.86,43.81,43.82,55300.0,31.3914,31.3986,31.3628,31.37,55300.0
2013-02-01 14:50:00,43.81,43.82,43.77,43.79,69700.0,31.3628,31.37,31.3342,31.3485,69700.0
2013-02-01 14:55:00,43.77,43.78,43.71,43.71,55200.0,31.3342,31.3413,31.2912,31.2912,55200.0
2013-02-01 15:00:00,43.71,43.76,43.71,43.74,100000.0,31.2912,31.327,31.2912,31.3127,100000.0
2013-02-01 15:05:00,43.74,43.78,43.74,43.78,117700.0,31.3127,31.3413,31.3127,31.3413,117700.0
2013-02-01 15:10:00,43.77,43.81,43.77,43.8,93800.0,31.3342,31.3628,31.3342,31.3557,93800.0
2013-02-01 15:15:00,43.8,43.8,43.73,43.75,157000.0,31.3557,31.3557,31.3055,31.3199,157000.0
2013-02-01 15:20:00,43.75,43.8,43.75,43.8,44700.0,31.3199,31.3557,31.3199,31.3557,44700.0
2013-02-01 15:25:00,43.8,43.85,43.79,43.85,31200.0,31.3557,31.3914,31.3485,31.3914,31200.0
2013-02-01 15:30:00,43.84,43.86,43.84,43.86,55600.0,31.3843,31.3986,31.3843,31.3986,55600.0
2013-02-01 15:35:00,43.86,43.86,43.85,43.85,31800.0,31.3986,31.3986,31.3914,31.3914,31800.0
2013-02-01 15:40:00,43.86,43.9,43.85,43.86,80900.0,31.3986,31.4272,31.3914,31.3986,80900.0
2013-02-01 15:45:00,43.87,43.89,43.86,43.89,66200.0,31.4058,31.4201,31.3986,31.4201,66200.0
2013-02-01 15:50:00,43.89,43.92,43.88,43.91,87600.0,31.4201,31.4416,31.4129,31.4344,87600.0
2013-02-01 15:55:00,43.91,43.93,43.87,43.88,221200.0,31.4344,31.4487,31.4058,31.4129,221200.0
2013-02-04 09:30:00,43.88,43.9,43.81,43.82,53400.0,31.4129,31.4272,31.3628,31.37,53400.0
2013-02-04 09:35:00,43.82,43.85,43.76,43.78,33000.0,31.37,31.3914,31.327,31.3413,33000.0
2013-02-04 09:40:00,43.79,43.89,43.78,43.85,39400.0,31.3485,31.4201,31.3413,31.3914,39400.0
2013-02-04 09:45:00,43.85,43.92,43.84,43.88,64400.0,31.3914,31.4416,31.3843,31.4129,64400.0
2013-02-04 09:50:00,43.87,43.93,43.84,43.87,33900.0,31.4058,31.4487,31.3843,31.4058,33900.0
2013-02-04 09:55:00,43.88,43.95,43.88,43.94,51900.0,31.4129,31.463,31.4129,31.4559,51900.0
2013-02-04 10:00:00,43.94,43.96,43.84,43.84,28600.0,31.4559,31.4702,31.3843,31.3843,28600.0
2013-02-04 10:05:00,43.83,43.86,43.82,43.85,18000.0,31.3771,31.3986,31.37,31.3914,18000.0
2013-02-04 10:10:00,43.86,43.86,43.8,43.81,21600.0,31.3986,31.3986,31.3557,31.3628,21600.0
2013-02-04 10:15:00,43.81,43.84,43.79,43.8,30400.0,31.3628,31.3843,31.3485,31.3557,30400.0
2013-02-04 10:20:00,43.79,43.81,43.79,43.8,20800.0,31.3485,31.3628,31.3485,31.3557,20800.0
2013-02-04 10:25:00,43.8,43.8,43.75,43.76,69900.0,31.3557,31.3557,31.3199,31.327,69900.0
2013-02-04 10:30:00,43.76,43.8,43.75,43.79,207800.0,31.327,31.3557,31.3199,31.3485,207800.0
2013-02-04 10:35:00,43.79,43.85,43.78,43.82,33300.0,31.3485,31.3914,31.3413,31.37,33300.0
2013-02-04 10:40:00,43.82,43.85,43.76,43.76,37600.0,31.37,31.3914,31.327,31.327,37600.0
2013-02-04 10:45:00,43.76,43.84,43.76,43.84,45700.0,31.327,31.3843,31.327,31.3843,45700.0
2013-02-04 10:50:00,43.84,43.85,43.84,43.84,12200.0,31.3843,31.3914,31.3843,31.3843,12200.0
2013-02-04 10:55:00,43.84,43.89,43.84,43.85,40700.0,31.3843,31.4201,31.3843,31.3914,40700.0
2013-02-04 11:00:00,43.84,43.85,43.82,43.85,20200.0,31.3843,31.3914,31.37,31.3914,20200.0
2013-02-04 11:05:00,43.85,43.85,43.81,43.83,60500.0,31.3914,31.3914,31.3628,31.3771,60500.0
2013-02-04 11:10:00,43.83,43.86,43.82,43.86,59000.0,31.3771,31.3986,31.37,31.3986,59000.0
2013-02-04 11:15:00,43.86,43.87,43.82,43.82,32800.0,31.3986,31.4058,31.37,31.37,32800.0
2013-02-04 11:20:00,43.84,43.86,43.81,43.84,21200.0,31.3843,31.3986,31.3628,31.3843,21200.0
2013-02-04 11:25:00,43.84,43.86,43.81,43.85,28700.0,31.3843,31.3986,31.3628,31.3914,28700.0
2013-02-04 11:30:00,43.84,43.86,43.82,43.85,34100.0,31.3843,31.3986,31.37,31.3914,34100.0
2013-02-04 11:35:00,43.85,43.86,43.82,43.84,18200.0,31.3914,31.3986,31.37,31.3843,18200.0
2013-02-04 11:40:00,43.85,43.86,43.84,43.85,14700.0,31.3914,31.3986,31.3843,31.3914,14700.0
2013-02-04 11:45:00,43.86,43.91,43.86,43.88,24500.0,31.3986,31.4344,31.3986,31.4129,24500.0
2013-02-04 11:50:00,43.89,43.89,43.84,43.84,20500.0,31.4201,31.4201,31.3843,31.3843,20500.0
2013-02-04 11:55:00,43.84,43.84,43.73,43.78,29300.0,31.3843,31.3843,31.3055,31.3413,29300.0
2013-02-04 12:00:00,43.79,43.8,43.78,43.79,6500.0,31.3485,31.3557,31.3413,31.3485,6500.0
2013-02-04 12:05:00,43.79,43.8,43.78,43.8,5000.0,31.3485,31.3557,31.3413,31.3557,5000.0
2013-02-04 12:10:00,43.8,43.88,43.8,43.88,28900.0,31.3557,31.4129,31.3557,31.4129,28900.0
2013-02-04 12:15:00,43.86,43.9,43.82,43.82,56200.0,31.3986,31.4272,31.37,31.37,56200.0
2013-02-04 12:20:00,43.82,43.82,43.77,43.78,18400.0,31.37,31.37,31.3342,31.3413,18400.0
2013-02-04 12:25:00,43.78,43.8,43.77,43.8,10500.0,31.3413,31.3557,31.3342,31.3557,10500.0
2013-02-04 12:30:00,43.79,43.81,43.73,43.76,93700.0,31.3485,31.3628,31.3055,31.327,93700.0
2013-02-04 12:35:00,43.75,43.77,43.74,43.75,54400.0,31.3199,31.3342,31.3127,31.3199,54400.0
2013-02-04 12:40:00,43.75,43.77,43.67,43.68,57200.0,31.3199,31.3342,31.2626,31.2697,57200.0
2013-02-04 12:45:00,43.68,43.68,43.6,43.64,41100.0,31.2697,31.2697,31.2125,31.2411,41100.0
2013-02-04 12:50:00,43.65,43.75,43.65,43.7,26100.0,31.2483,31.3199,31.2483,31.2841,26100.0
2013-02-04 12:55:00,43.7,43.74,43.69,43.73,9500.0,31.2841,31.3127,31.2769,31.3055,9500.0
2013-02-04 13:00:00,43.73,43.78,43.73,43.77,20000.0,31.3055,31.3413,31.3055,31.3342,20000.0
2013-02-04 13:05:00,43.77,43.77,43.73,43.74,18700.0,31.3342,31.3342,31.3055,31.3127,18700.0
2013-02-04 13:10:00,43.75,43.77,43.74,43.75,14000.0,31.3199,31.3342,31.3127,31.3199,14000.0
2013-02-04 13:15:00,43.75,43.76,43.72,43.75,11900.0,31.3199,31.327,31.2984,31.3199,11900.0
2013-02-04 13:20:00,43.75,43.77,43.73,43.75,18900.0,31.3199,31.3342,31.3055,31.3199,18900.0
2013-02-04 13:25:00,43.76,43.84,43.75,43.75,22700.0,31.327,31.3843,31.3199,31.3199,22700.0
2013-02-04 13:30:00,43.76,43.78,43.72,43.72,71600.0,31.327,31.3413,31.2984,31.2984,71600.0
2013-02-04 13:35:00,43.71,43.71,43.67,43.69,17200.0,31.2912,31.2912,31.2626,31.2769,17200.0
2013-02-04 13:40:00,43.69,43.71,43.69,43.7,11100.0,31.2769,31.2912,31.2769,31.2841,11100.0
2013-02-04 13:45:00,43.7,43.71,43.68,43.7,30500.0,31.2841,31.2912,31.2697,31.2841,30500.0
2013-02-04 13:50:00,43.7,43.7,43.69,43.7,11500.0,31.2841,31.2841,31.2769,31.2841,11500.0
2013-02-04 13:55:00,43.7,43.73,43.7,43.72,21900.0,31.2841,31.3055,31.2841,31.2984,21900.0
2013-02-04 14:00:00,43.71,43.73,43.68,43.69,16500.0,31.2912,31.3055,31.2697,31.2769,16500.0
2013-02-04 14:05:00,43.68,43.69,43.65,43.68,30500.0,31.2697,31.2769,31.2483,31.2697,30500.0
2013-02-04 14:10:00,43.69,43.69,43.67,43.67,19200.0,31.2769,31.2769,31.2626,31.2626,19200.0
2013-02-04 14:15:00,43.67,43.69,43.67,43.68,17800.0,31.2626,31.2769,31.2626,31.2697,17800.0
2013-02-04 14:20:00,43.68,43.7,43.67,43.7,38500.0,31.2697,31.2841,31.2626,31.2841,38500.0
2013-02-04 14:25:00,43.69,43.69,43.62,43.66,46700.0,31.2769,31.2769,31.2268,31.2554,46700.0
2013-02-04 14:30:00,43.67,43.75,43.67,43.75,47300.0,31.2626,31.3199,31.2626,31.3199,47300.0
2013-02-04 14:35:00,43.74,43.8,43.73,43.8,19400.0,31.3127,31.3557,31.3055,31.3557,19400.0
2013-02-04 14:40:00,43.8,43.8,43.72,43.72,32900.0,31.3557,31.3557,31.2984,31.2984,32900.0
2013-02-04 14:45:00,43.71,43.72,43.67,43.68,18000.0,31.2912,31.2984,31.2626,31.2697,18000.0
2013-02-04 14:50:00,43.68,43.7,43.68,43.7,24100.0,31.2697,31.2841,31.2697,31.2841,24100.0
2013-02-04 14:55:00,43.7,43.71,43.69,43.7,57800.0,31.2841,31.2912,31.2769,31.2841,57800.0
2013-02-04 15:00:00,43.71,43.72,43.69,43.71,21500.0,31.2912,31.2984,31.2769,31.2912,21500.0
2013-02-04 15:05:00,43.7,43.76,43.7,43.75,39900.0,31.2841,31.327,31.2841,31.3199,39900.0
2013-02-04 15:10:00,43.75,43.77,43.73,43.73,33100.0,31.3199,31.3342,31.3055,31.3055,33100.0
2013-02-04 15:15:00,43.73,43.77,43.72,43.73,105500.0,31.3055,31.3342,31.2984,31.3055,105500.0
2013-02-04 15:20:00,43.74,43.74,43.7,43.7,31200.0,31.3127,31.3127,31.2841,31.2841,31200.0
2013-02-04 15:25:00,43.7,43.7,43.67,43.69,40200.0,31.2841,31.2841,31.2626,31.2769,40200.0
2013-02-04 15:30:00,43.68,43.7,43.65,43.66,44900.0,31.2697,31.2841,31.2483,31.2554,44900.0
2013-02-04 15:35:00,43.65,43.66,43.57,43.57,35900.0,31.2483,31.2554,31.191,31.191,35900.0
2013-02-04 15:40:00,43.57,43.66,43.57,43.62,73100.0,31.191,31.2554,31.191,31.2268,73100.0
2013-02-04 15:45:00,43.63,43.63,43.57,43.59,79300.0,31.234,31.234,31.191,31.2053,79300.0
2013-02-04 15:50:00,43.58,43.64,43.52,43.62,109300.0,31.1982,31.2411,31.1552,31.2268,109300.0
2013-02-04 15:55:00,43.62,43.67,43.61,43.66,127700.0,31.2268,31.2626,31.2196,31.2554,127700.0
2013-02-05 09:30:00,44.81,45.95,44.81,45.03,160400.0,32.0787,32.8948,32.0787,32.2362,160400.0
2013-02-05 09:35:00,45.03,45.12,44.9,45.03,143500.0,32.2362,32.3006,32.1431,32.2362,143500.0
2013-02-05 09:40:00,45.03,45.04,44.5,44.51,168600.0,32.2362,32.2434,31.8568,31.8639,168600.0
2013-02-05 09:45:00,44.52,44.81,44.52,44.63,70300.0,31.8711,32.0787,31.8711,31.9498,70300.0
2013-02-05 09:50:00,44.65,44.88,44.64,44.72,65300.0,31.9642,32.1288,31.957,32.0143,65300.0
2013-02-05 09:55:00,44.7,44.9,44.68,44.77,54300.0,32.0,32.1431,31.9856,32.0501,54300.0
2013-02-05 10:00:00,44.8,44.8,44.68,44.71,56900.0,32.0715,32.0715,31.9856,32.0071,56900.0
2013-02-05 10:05:00,44.71,44.73,44.43,44.52,44600.0,32.0071,32.0214,31.8067,31.8711,44600.0
2013-02-05 10:10:00,44.52,44.65,44.51,44.61,59800.0,31.8711,31.9642,31.8639,31.9355,59800.0
2013-02-05 10:15:00,44.61,44.72,44.59,44.69,127400.0,31.9355,32.0143,31.9212,31.9928,127400.0
2013-02-05 10:20:00,44.7,44.72,44.63,44.66,72000.0,32.0,32.0143,31.9498,31.9713,72000.0
2013-02-05 10:25:00,44.64,44.72,44.63,44.69,37600.0,31.957,32.0143,31.9498,31.9928,37600.0
2013-02-05 10:30:00,44.69,44.7,44.56,44.61,42800.0,31.9928,32.0,31.8997,31.9355,42800.0
2013-02-05 10:35:00,44.61,44.62,44.55,44.59,42100.0,31.9355,31.9427,31.8926,31.9212,42100.0
2013-02-05 10:40:00,44.59,44.6,44.56,44.58,19500.0,31.9212,31.9284,31.8997,31.914,19500.0
2013-02-05 10:45:00,44.58,44.61,44.54,44.6,35000.0,31.914,31.9355,31.8854,31.9284,35000.0
2013-02-05 10:50:00,44.6,44.62,44.59,44.62,56900.0,31.9284,31.9427,31.9212,31.9427,56900.0
2013-02-05 10:55:00,44.61,44.65,44.6,44.62,18100.0,31.9355,31.9642,31.9284,31.9427,18100.0
2013-02-05 11:00:00,44.62,44.65,44.62,44.64,16300.0,31.9427,31.9642,31.9427,31.957,16300.0
2013-02-05 11:05:00,44.63,44.64,44.59,44.63,41400.0,31.9498,31.957,31.9212,31.9498,41400.0
2013-02-05 11:10:00,44.63,44.67,44.59,44.66,67500.0,31.9498,31.9785,31.9212,31.9713,67500.0
2013-02-05 11:15:00,44.67,44.67,44.59,44.65,44900.0,31.9785,31.9785,31.9212,31.9642,44900.0
2013-02-05 11:20:00,44.65,44.69,44.63,44.69,31800.0,31.9642,31.9928,31.9498,31.9928,31800.0
2013-02-05 11:25:00,44.69,44.72,44.62,44.65,45100.0,31.9928,32.0143,31.9427,31.9642,45100.0
2013-02-05 11:30:00,44.65,44.66,44.59,44.61,72400.0,31.9642,31.9713,31.9212,31.9355,72400.0
2013-02-05 11:35:00,44.61,44.61,44.5,44.52,23800.0,31.9355,31.9355,31.8568,31.8711,23800.0
2013-02-05 11:40:00,44.52,44.55,44.51,44.52,15700.0,31.8711,31.8926,31.8639,31.8711,15700.0
2013-02-05 11:45:00,44.51,44.51,44.45,44.45,36400.0,31.8639,31.8639,31.821,31.821,36400.0
2013-02-05 11:50:00,44.45,44.47,44.34,44.34,34300.0,31.821,31.8353,31.7422,31.7422,34300.0
2013-02-05 11:55:00,44.34,44.35,44.31,44.32,28100.0,31.7422,31.7494,31.7208,31.7279,28100.0
2013-02-05 12:00:00,44.32,44.36,44.32,44.33,31700.0,31.7279,31.7566,31.7279,31.7351,31700.0
2013-02-05 12:05:00,44.33,44.38,44.3,44.38,22500.0,31.7351,31.7709,31.7136,31.7709,22500.0
2013-02-05 12:10:00,44.39,44.39,44.25,44.25,32500.0,31.778,31.778,31.6778,31.6778,32500.0
2013-02-05 12:15:00,44.25,44.31,44.24,44.25,51400.0,31.6778,31.7208,31.6706,31.6778,51400.0
2013-02-05 12:20:00,44.24,44.26,44.21,44.26,62800.0,31.6706,31.685,31.6492,31.685,62800.0
2013-02-05 12:25:00,44.27,44.39,44.27,44.37,30100.0,31.6921,31.778,31.6921,31.7637,30100.0
2013-02-05 12:30:00,44.35,44.35,44.25,44.27,20100.0,31.7494,31.7494,31.6778,31.6921,20100.0
2013-02-05 12:35:00,44.27,44.27,44.25,44.27,8700.0,31.6921,31.6921,31.6778,31.6921,8700.0
2013-02-05 12:40:00,44.27,44.27,44.23,44.26,33600.0,31.6921,31.6921,31.6635,31.685,33600.0
2013-02-05 12:45:00,44.26,44.26,44.25,44.26,21400.0,31.685,31.685,31.6778,31.685,21400.0
2013-02-05 12:50:00,44.26,44.26,44.25,44.25,7700.0,31.685,31.685,31.6778,31.6778,7700.0
2013-02-05 12:55:00,44.25,44.26,44.16,44.17,77900.0,31.6778,31.685,31.6134,31.6205,77900.0
2013-02-05 13:00:00,44.15,44.4,44.12,44.38,39300.0,31.6062,31.7852,31.5847,31.7709,39300.0
2013-02-05 13:05:00,44.38,44.39,44.36,44.38,10500.0,31.7709,31.778,31.7566,31.7709,10500.0
2013-02-05 13:10:00,44.38,44.4,44.29,44.39,52500.0,31.7709,31.7852,31.7064,31.778,52500.0
2013-02-05 13:15:00,44.38,44.39,44.31,44.33,11300.0,31.7709,31.778,31.7208,31.7351,11300.0
2013-02-05 13:20:00,44.33,44.34,44.28,44.28,14600.0,31.7351,31.7422,31.6993,31.6993,14600.0
2013-02-05 13:25:00,44.27,44.31,44.27,44.31,6700.0,31.6921,31.7208,31.6921,31.7208,6700.0
2013-02-05 13:30:00,44.3,44.44,44.3,44.39,60100.0,31.7136,31.8138,31.7136,31.778,60100.0
2013-02-05 13:35:00,44.4,44.43,44.39,44.4,9500.0,31.7852,31.8067,31.778,31.7852,9500.0
2013-02-05 13:40:00,44.4,44.44,44.39,44.44,11900.0,31.7852,31.8138,31.778,31.8138,11900.0
2013-02-05 13:45:00,44.44,44.5,44.43,44.46,29200.0,31.8138,31.8568,31.8067,31.8281,29200.0
2013-02-05 13:50:00,44.46,44.51,44.45,44.5,28000.0,31.8281,31.8639,31.821,31.8568,28000.0
2013-02-05 13:55:00,44.51,44.53,44.5,44.53,6300.0,31.8639,31.8783,31.8568,31.8783,6300.0
2013-02-05 14:00:00,44.53,44.54,44.5,44.52,24100.0,31.8783,31.8854,31.8568,31.8711,24100.0
2013-02-05 14:05:00,44.51,44.52,44.48,44.5,12800.0,31.8639,31.8711,31.8425,31.8568,12800.0
2013-02-05 14:10:00,44.51,44.58,44.5,44.54,18500.0,31.8639,31.914,31.8568,31.8854,18500.0
2013-02-05 14:15:00,44.54,44.55,44.52,44.52,16900.0,31.8854,31.8926,31.8711,31.8711,16900.0
2013-02-05 14:20:00,44.52,44.52,44.44,44.47,15200.0,31.8711,31.8711,31.8138,31.8353,15200.0
2013-02-05 14:25:00,44.47,44.49,44.47,44.49,7700.0,31.8353,31.8496,31.8353,31.8496,7700.0
2013-02-05 14:30:00,44.49,44.51,44.48,44.51,11800.0,31.8496,31.8639,31.8425,31.8639,11800.0
2013-02-05 14:35:00,44.51,44.54,44.5,44.54,18700.0,31.8639,31.8854,31.8568,31.8854,18700.0
2013-02-05 14:40:00,44.54,44.61,44.53,44.54,62800.0,31.8854,31.9355,31.8783,31.8854,62800.0
2013-02-05 14:45:00,44.54,44.56,44.49,44.5,21100.0,31.8854,31.8997,31.8496,31.8568,21100.0
2013-02-05 14:50:00,44.51,44.51,44.49,44.51,18200.0,31.8639,31.8639,31.8496,31.8639,18200.0
2013-02-05 14:55:00,44.51,44.54,44.5,44.54,30700.0,31.8639,31.8854,31.8568,31.8854,30700.0
2013-02-05 15:00:00,44.54,44.55,44.51,44.55,24500.0,31.8854,31.8926,31.8639,31.8926,24500.0
2013-02-05 15:05:00,44.54,44.55,44.53,44.53,17000.0,31.8854,31.8926,31.8783,31.8783,17000.0
2013-02-05 15:10:00,44.54,44.6,44.53,44.6,34900.0,31.8854,31.9284,31.8783,31.9284,34900.0
2013-02-05 15:15:00,44.6,44.62,44.56,44.6,47600.0,31.9284,31.9427,31.8997,31.9284,47600.0
2013-02-05 15:20:00,44.59,44.65,44.58,44.64,37000.0,31.9212,31.9642,31.914,31.957,37000.0
2013-02-05 15:25:00,44.64,44.64,44.61,44.63,21200.0,31.957,31.957,31.9355,31.9498,21200.0
2013-02-05 15:30:00,44.64,44.68,44.63,44.65,58900.0,31.957,31.9856,31.9498,31.9642,58900.0
2013-02-05 15:35:00,44.64,44.65,44.62,44.63,23900.0,31.957,31.9642,31.9427,31.9498,23900.0
2013-02-05 15:40:00,44.63,44.63,44.57,44.61,63500.0,31.9498,31.9498,31.9069,31.9355,63500.0
2013-02-05 15:45:00,44.62,44.68,44.62,44.66,91500.0,31.9427,31.9856,31.9427,31.9713,91500.0
2013-02-05 15:50:00,44.66,44.79,44.61,44.64,128900.0,31.9713,32.0644,31.9355,31.957,128900.0
2013-02-05 15:55:00,44.64,44.7,44.64,44.67,141300.0,31.957,32.0,31.957,31.9785,141300.0
2013-02-06 09:30:00,44.7,44.7,44.29,44.31,41000.0,32.0,32.0,31.7064,31.7208,41000.0
2013-02-06 09:35:00,44.31,44.39,44.23,44.29,29700.0,31.7208,31.778,31.6635,31.7064,29700.0
2013-02-06 09:40:00,44.3,44.45,44.3,44.45,28700.0,31.7136,31.821,31.7136,31.821,28700.0
2013-02-06 09:45:00,44.46,44.51,44.43,44.48,73700.0,31.8281,31.8639,31.8067,31.8425,73700.0
2013-02-06 09:50:00,44.49,44.63,44.49,44.57,21100.0,31.8496,31.9498,31.8496,31.9069,21100.0
2013-02-06 09:55:00,44.56,44.73,44.56,44.73,43600.0,31.8997,32.0214,31.8997,32.0214,43600.0
2013-02-06 10:00:00,44.72,44.73,44.61,44.63,51300.0,32.0143,32.0214,31.9355,31.9498,51300.0
2013-02-06 10:05:00,44.64,44.65,44.57,44.57,28000.0,31.957,31.9642,31.9069,31.9069,28000.0
2013-02-06 10:10:00,44.57,44.57,44.47,44.49,151300.0,31.9069,31.9069,31.8353,31.8496,151300.0
2013-02-06 10:15:00,44.48,44.51,44.46,44.49,55200.0,31.8425,31.8639,31.8281,31.8496,55200.0
2013-02-06 10:20:00,44.5,44.51,44.42,44.46,25000.0,31.8568,31.8639,31.7995,31.8281,25000.0
2013-02-06 10:25:00,44.46,44.47,44.43,44.44,32300.0,31.8281,31.8353,31.8067,31.8138,32300.0
2013-02-06 10:30:00,44.44,44.45,44.33,44.33,51100.0,31.8138,31.821,31.7351,31.7351,51100.0
2013-02-06 10:35:00,44.33,44.34,44.32,44.34,19800.0,31.7351,31.7422,31.7279,31.7422,19800.0
2013-02-06 10:40:00,44.34,44.51,44.33,44.46,140100.0,31.7422,31.8639,31.7351,31.8281,140100.0
2013-02-06 10:45:00,44.47,44.47,44.43,44.44,40700.0,31.8353,31.8353,31.8067,31.8138,40700.0
2013-02-06 10:50:00,44.44,44.46,44.41,44.41,35700.0,31.8138,31.8281,31.7923,31.7923,35700.0
2013-02-06 10:55:00,44.41,44.41,44.37,44.39,32400.0,31.7923,31.7923,31.7637,31.778,32400.0
2013-02-06 11:00:00,44.38,44.42,44.37,44.41,64700.0,31.7709,31.7995,31.7637,31.7923,64700.0
2013-02-06 11:05:00,44.41,44.41,44.4,44.41,27600.0,31.7923,31.7923,31.7852,31.7923,27600.0
2013-02-06 11:10:00,44.41,44.41,44.38,44.39,51600.0,31.7923,31.7923,31.7709,31.778,51600.0
2013-02-06 11:15:00,44.41,44.41,44.39,44.4,12300.0,31.7923,31.7923,31.778,31.7852,12300.0
2013-02-06 11:20:00,44.39,44.4,44.39,44.4,12800.0,31.778,31.7852,31.778,31.7852,12800.0
2013-02-06 11:25:00,44.4,44.4,44.34,44.34,21900.0,31.7852,31.7852,31.7422,31.7422,21900.0
2013-02-06 11:30:00,44.34,44.34,44.27,44.3,40800.0,31.7422,31.7422,31.6921,31.7136,40800.0
2013-02-06 11:35:00,44.3,44.3,44.29,44.29,8300.0,31.7136,31.7136,31.7064,31.7064,8300.0
2013-02-06 11:40:00,44.3,44.32,44.29,44.31,41100.0,31.7136,31.7279,31.7064,31.7208,41100.0
2013-02-06 11:45:00,44.31,44.32,44.3,44.31,32700.0,31.7208,31.7279,31.7136,31.7208,32700.0
2013-02-06 11:50:00,44.32,44.34,44.27,44.34,40100.0,31.7279,31.7422,31.6921,31.7422,40100.0
2013-02-06 11:55:00,44.34,44.42,44.34,44.4,12200.0,31.7422,31.7995,31.7422,31.7852,12200.0
2013-02-06 12:00:00,44.39,44.41,44.3,44.31,26800.0,31.778,31.7923,31.7136,31.7208,26800.0
2013-02-06 12:05:00,44.31,44.37,44.3,44.36,7600.0,31.7208,31.7637,31.7136,31.7566,7600.0
2013-02-06 12:10:00,44.36,44.42,44.36,44.42,25400.0,31.7566,31.7995,31.7566,31.7995,25400.0
2013-02-06 12:15:00,44.43,44.45,44.42,44.44,17100.0,31.8067,31.821,31.7995,31.8138,17100.0
2013-02-06 12:20:00,44.44,44.45,44.38,44.42,11900.0,31.8138,31.821,31.7709,31.7995,11900.0
2013-02-06 12:25:00,44.42,44.47,44.42,44.47,6800.0,31.7995,31.8353,31.7995,31.8353,6800.0
2013-02-06 12:30:00,44.46,44.49,44.46,44.49,14300.0,31.8281,31.8496,31.8281,31.8496,14300.0
2013-02-06 12:35:00,44.49,44.49,44.44,44.47,29100.0,31.8496,31.8496,31.8138,31.8353,29100.0
2013-02-06 12:40:00,44.46,44.47,44.41,44.45,77400.0,31.8281,31.8353,31.7923,31.821,77400.0
2013-02-06 12:45:00,44.45,44.46,44.42,44.45,28800.0,31.821,31.8281,31.7995,31.821,28800.0
2013-02-06 12:50:00,44.45,44.46,44.37,44.37,117100.0,31.821,31.8281,31.7637,31.7637,117100.0
2013-02-06 12:55:00,44.36,44.37,44.31,44.32,14600.0,31.7566,31.7637,31.7208,31.7279,14600.0
2013-02-06 13:00:00,44.31,44.34,44.28,44.31,23700.0,31.7208,31.7422,31.6993,31.7208,23700.0
2013-02-06 13:05:00,44.32,44.33,44.3,44.33,21300.0,31.7279,31.7351,31.7136,31.7351,21300.0
2013-02-06 13:10:00,44.32,44.32,44.29,44.29,129800.0,31.7279,31.7279,31.7064,31.7064,129800.0
2013-02-06 13:15:00,44.29,44.31,44.27,44.3,29200.0,31.7064,31.7208,31.6921,31.7136,29200.0
2013-02-06 13:20:00,44.3,44.31,44.24,44.26,141100.0,31.7136,31.7208,31.6706,31.685,141100.0
2013-02-06 13:25:00,44.25,44.3,44.23,44.3,16900.0,31.6778,31.7136,31.6635,31.7136,16900.0
2013-02-06 13:30:00,44.29,44.3,44.26,44.28,31700.0,31.7064,31.7136,31.685,31.6993,31700.0
2013-02-06 13:35:00,44.27,44.27,44.24,44.26,20600.0,31.6921,31.6921,31.6706,31.685,20600.0
2013-02-06 13:40:00,44.26,44.27,44.2,44.24,46500.0,31.685,31.6921,31.642,31.6706,46500.0
2013-02-06 13:45:00,44.25,44.26,44.24,44.25,32700.0,31.6778,31.685,31.6706,31.6778,32700.0
2013-02-06 13:50:00,44.25,44.28,44.24,44.26,27200.0,31.6778,31.6993,31.6706,31.685,27200.0
2013-02-06 13:55:00,44.26,44.27,44.25,44.27,12000.0,31.685,31.6921,31.6778,31.6921,12000.0
2013-02-06 14:00:00,44.27,44.27,44.24,44.27,14100.0,31.6921,31.6921,31.6706,31.6921,14100.0
2013-02-06 14:05:00,44.26,44.27,44.2,44.25,26200.0,31.685,31.6921,31.642,31.6778,26200.0
2013-02-06 14:10:00,44.25,44.25,44.24,44.25,8900.0,31.6778,31.6778,31.6706,31.6778,8900.0
2013-02-06 14:15:00,44.25,44.27,44.25,44.26,14700.0,31.6778,31.6921,31.6778,31.685,14700.0
2013-02-06 14:20:00,44.27,44.27,44.19,44.21,30500.0,31.6921,31.6921,31.6348,31.6492,30500.0
2013-02-06 14:25:00,44.21,44.25,44.21,44.24,11700.0,31.6492,31.6778,31.6492,31.6706,11700.0
2013-02-06 14:30:00,44.24,44.25,44.1,44.11,106400.0,31.6706,31.6778,31.5704,31.5776,106400.0
2013-02-06 14:35:00,44.12,44.12,44.09,44.12,46500.0,31.5847,31.5847,31.5633,31.5847,46500.0
2013-02-06 14:40:00,44.12,44.23,44.12,44.22,14800.0,31.5847,31.6635,31.5847,31.6563,14800.0
2013-02-06 14:45:00,44.22,44.22,44.18,44.21,27700.0,31.6563,31.6563,31.6277,31.6492,27700.0
2013-02-06 14:50:00,44.21,44.21,44.16,44.16,23100.0,31.6492,31.6492,31.6134,31.6134,23100.0
2013-02-06 14:55:00,44.17,44.21,44.16,44.21,12900.0,31.6205,31.6492,31.6134,31.6492,12900.0
2013-02-06 15:00:00,44.21,44.21,44.2,44.2,25000.0,31.6492,31.6492,31.642,31.642,25000.0
2013-02-06 15:05:00,44.21,44.21,44.17,44.2,35700.0,31.6492,31.6492,31.6205,31.642,35700.0
2013-02-06 15:10:00,44.2,44.22,44.19,44.22,25900.0,31.642,31.6563,31.6348,31.6563,25900.0
2013-02-06 15:15:00,44.23,44.24,44.22,44.23,21600.0,31.6635,31.6706,31.6563,31.6635,21600.0
2013-02-06 15:20:00,44.23,44.24,44.23,44.24,26200.0,31.6635,31.6706,31.6635,31.6706,26200.0
2013-02-06 15:25:00,44.23,44.24,44.23,44.24,23800.0,31.6635,31.6706,31.6635,31.6706,23800.0
2013-02-06 15:30:00,44.23,44.24,44.23,44.24,19100.0,31.6635,31.6706,31.6635,31.6706,19100.0
2013-02-06 15:35:00,44.23,44.24,44.22,44.23,59100.0,31.6635,31.6706,31.6563,31.6635,59100.0
2013-02-06 15:40:00,44.23,44.24,44.23,44.23,36900.0,31.6635,31.6706,31.6635,31.6635,36900.0
2013-02-06 15:45:00,44.24,44.24,44.23,44.23,56600.0,31.6706,31.6706,31.6635,31.6635,56600.0
2013-02-06 15:50:00,44.23,44.24,44.19,44.2,87800.0,31.6635,31.6706,31.6348,31.642,87800.0
2013-02-06 15:55:00,44.2,44.2,44.19,44.19,120900.0,31.642,31.642,31.6348,31.6348,120900.0
2013-02-07 09:30:00,44.28,44.35,44.27,44.35,81500.0,31.6993,31.7494,31.6921,31.7494,81500.0
2013-02-07 09:35:00,44.35,44.5,44.34,44.44,48000.0,31.7494,31.8568,31.7422,31.8138,48000.0
2013-02-07 09:40:00,44.44,44.51,44.44,44.5,70600.0,31.8138,31.8639,31.8138,31.8568,70600.0
2013-02-07 09:45:00,44.5,44.57,44.49,44.54,83900.0,31.8568,31.9069,31.8496,31.8854,83900.0
2013-02-07 09:50:00,44.55,44.69,44.54,44.63,134700.0,31.8926,31.9928,31.8854,31.9498,134700.0
2013-02-07 09:55:00,44.63,44.83,44.63,44.76,143800.0,31.9498,32.093,31.9498,32.0429,143800.0
2013-02-07 10:00:00,44.75,44.82,44.75,44.77,49000.0,32.0357,32.0859,32.0357,32.0501,49000.0
2013-02-07 10:05:00,44.76,44.76,44.73,44.75,38600.0,32.0429,32.0429,32.0214,32.0357,38600.0
2013-02-07 10:10:00,44.75,44.8,44.72,44.73,187200.0,32.0357,32.0715,32.0143,32.0214,187200.0
2013-02-07 10:15:00,44.73,44.74,44.69,44.71,42500.0,32.0214,32.0286,31.9928,32.0071,42500.0
2013-02-07 10:20:00,44.7,44.73,44.65,44.68,71700.0,32.0,32.0214,31.9642,31.9856,71700.0
2013-02-07 10:25:00,44.67,44.75,44.66,44.69,87800.0,31.9785,32.0357,31.9713,31.9928,87800.0
2013-02-07 10:30:00,44.7,44.72,44.63,44.63,150400.0,32.0,32.0143,31.9498,31.9498,150400.0
2013-02-07 10:35:00,44.63,44.67,44.57,44.59,51900.0,31.9498,31.9785,31.9069,31.9212,51900.0
2013-02-07 10:40:00,44.59,44.63,44.59,44.61,24000.0,31.9212,31.9498,31.9212,31.9355,24000.0
2013-02-07 10:45:00,44.61,44.61,44.53,44.55,26700.0,31.9355,31.9355,31.8783,31.8926,26700.0
2013-02-07 10:50:00,44.55,44.55,44.48,44.5,27000.0,31.8926,31.8926,31.8425,31.8568,27000.0
2013-02-07 10:55:00,44.5,44.6,44.5,44.59,65800.0,31.8568,31.9284,31.8568,31.9212,65800.0
2013-02-07 11:00:00,44.6,44.63,44.56,44.63,35400.0,31.9284,31.9498,31.8997,31.9498,35400.0
2013-02-07 11:05:00,44.63,44.7,44.62,44.7,19800.0,31.9498,32.0,31.9427,32.0,19800.0
2013-02-07 11:10:00,44.69,44.7,44.55,44.55,48200.0,31.9928,32.0,31.8926,31.8926,48200.0
2013-02-07 11:15:00,44.55,44.59,44.55,44.57,28100.0,31.8926,31.9212,31.8926,31.9069,28100.0
2013-02-07 11:20:00,44.55,44.61,44.55,44.61,19500.0,31.8926,31.9355,31.8926,31.9355,19500.0
2013-02-07 11:25:00,44.61,44.61,44.54,44.55,38300.0,31.9355,31.9355,31.8854,31.8926,38300.0
2013-02-07 11:30:00,44.55,44.57,44.5,44.52,57800.0,31.8926,31.9069,31.8568,31.8711,57800.0
2013-02-07 11:35:00,44.53,44.53,44.42,44.43,38100.0,31.8783,31.8783,31.7995,31.8067,38100.0
2013-02-07 11:40:00,44.43,44.46,44.39,44.4,53600.0,31.8067,31.8281,31.778,31.7852,53600.0
2013-02-07 11:45:00,44.39,44.47,44.39,44.45,68800.0,31.778,31.8353,31.778,31.821,68800.0
2013-02-07 11:50:00,44.44,44.54,44.43,44.54,40000.0,31.8138,31.8854,31.8067,31.8854,40000.0
2013-02-07 11:55:00,44.55,44.55,44.49,44.54,68200.0,31.8926,31.8926,31.8496,31.8854,68200.0
2013-02-07 12:00:00,44.55,44.62,44.55,44.6,15900.0,31.8926,31.9427,31.8926,31.9284,15900.0
2013-02-07 12:05:00,44.59,44.62,44.58,44.62,7200.0,31.9212,31.9427,31.914,31.9427,7200.0
2013-02-07 12:10:00,44.62,44.66,44.62,44.65,27200.0,31.9427,31.9713,31.9427,31.9642,27200.0
2013-02-07 12:15:00,44.64,44.65,44.62,44.62,10700.0,31.957,31.9642,31.9427,31.9427,10700.0
2013-02-07 12:20:00,44.62,44.64,44.58,44.62,22700.0,31.9427,31.957,31.914,31.9427,22700.0
2013-02-07 12:25:00,44.62,44.67,44.61,44.65,34400.0,31.9427,31.9785,31.9355,31.9642,34400.0
2013-02-07 12:30:00,44.65,44.66,44.62,44.65,31200.0,31.9642,31.9713,31.9427,31.9642,31200.0
2013-02-07 12:35:00,44.65,44.67,44.6,44.63,22900.0,31.9642,31.9785,31.9284,31.9498,22900.0
2013-02-07 12:40:00,44.63,44.64,44.62,44.64,9200.0,31.9498,31.957,31.9427,31.957,9200.0
2013-02-07 12:45:00,44.64,44.67,44.64,44.64,17000.0,31.957,31.9785,31.957,31.957,17000.0
2013-02-07 12:50:00,44.64,44.65,44.62,44.62,12600.0,31.957,31.9642,31.9427,31.9427,12600.0
2013-02-07 12:55:00,44.63,44.66,44.62,44.62,18900.0,31.9498,31.9713,31.9427,31.9427,18900.0
2013-02-07 13:00:00,44.62,44.66,44.59,44.61,38500.0,31.9427,31.9713,31.9212,31.9355,38500.0
2013-02-07 13:05:00,44.61,44.65,44.61,44.62,17200.0,31.9355,31.9642,31.9355,31.9427,17200.0
2013-02-07 13:10:00,44.61,44.63,44.6,44.62,8000.0,31.9355,31.9498,31.9284,31.9427,8000.0
2013-02-07 13:15:00,44.62,44.65,44.61,44.64,7200.0,31.9427,31.9642,31.9355,31.957,7200.0
2013-02-07 13:20:00,44.64,44.67,44.64,44.65,24800.0,31.957,31.9785,31.957,31.9642,24800.0
2013-02-07 13:25:00,44.65,44.66,44.62,44.65,85800.0,31.9642,31.9713,31.9427,31.9642,85800.0
2013-02-07 13:30:00,44.65,44.66,44.62,44.63,25100.0,31.9642,31.9713,31.9427,31.9498,25100.0
2013-02-07 13:35:00,44.63,44.63,44.57,44.57,17600.0,31.9498,31.9498,31.9069,31.9069,17600.0
2013-02-07 13:40:00,44.57,44.61,44.57,44.59,21100.0,31.9069,31.9355,31.9069,31.9212,21100.0
2013-02-07 13:45:00,44.6,44.62,44.58,44.59,19000.0,31.9284,31.9427,31.914,31.9212,19000.0
2013-02-07 13:50:00,44.59,44.61,44.58,44.6,11200.0,31.9212,31.9355,31.914,31.9284,11200.0
2013-02-07 13:55:00,44.61,44.69,44.61,44.68,31500.0,31.9355,31.9928,31.9355,31.9856,31500.0
2013-02-07 14:00:00,44.68,44.7,44.63,44.64,34200.0,31.9856,32.0,31.9498,31.957,34200.0
2013-02-07 14:05:00,44.64,44.69,44.64,44.68,17400.0,31.957,31.9928,31.957,31.9856,17400.0
2013-02-07 14:10:00,44.68,44.68,44.64,44.65,14100.0,31.9856,31.9856,31.957,31.9642,14100.0
2013-02-07 14:15:00,44.64,44.66,44.63,44.66,20100.0,31.957,31.9713,31.9498,31.9713,20100.0
2013-02-07 14:20:00,44.66,44.68,44.65,44.66,15700.0,31.9713,31.9856,31.9642,31.9713,15700.0
2013-02-07 14:25:00,44.66,44.73,44.66,44.73,19800.0,31.9713,32.0214,31.9713,32.0214,19800.0
2013-02-07 14:30:00,44.72,44.73,44.66,44.66,25600.0,32.0143,32.0214,31.9713,31.9713,25600.0
2013-02-07 14:35:00,44.66,44.67,44.6,44.61,29100.0,31.9713,31.9785,31.9284,31.9355,29100.0
2013-02-07 14:40:00,44.61,44.63,44.6,44.61,19100.0,31.9355,31.9498,31.9284,31.9355,19100.0
2013-02-07 14:45:00,44.6,44.67,44.6,44.64,22700.0,31.9284,31.9785,31.9284,31.957,22700.0
2013-02-07 14:50:00,44.65,44.66,44.63,44.63,31000.0,31.9642,31.9713,31.9498,31.9498,31000.0
2013-02-07 14:55:00,44.62,44.65,44.62,44.65,8900.0,31.9427,31.9642,31.9427,31.9642,8900.0
2013-02-07 15:00:00,44.64,44.65,44.61,44.61,22100.0,31.957,31.9642,31.9355,31.9355,22100.0
2013-02-07 15:05:00,44.62,44.66,44.62,44.63,53000.0,31.9427,31.9713,31.9427,31.9498,53000.0
2013-02-07 15:10:00,44.64,44.66,44.62,44.64,28800.0,31.957,31.9713,31.9427,31.957,28800.0
2013-02-07 15:15:00,44.64,44.68,44.63,44.68,12700.0,31.957,31.9856,31.9498,31.9856,12700.0
2013-02-07 15:20:00,44.68,44.68,44.64,44.64,25200.0,31.9856,31.9856,31.957,31.957,25200.0
2013-02-07 15:25:00,44.64,44.67,44.64,44.66,41700.0,31.957,31.9785,31.957,31.9713,41700.0
2013-02-07 15:30:00,44.66,44.68,44.65,44.66,42800.0,31.9713,31.9856,31.9642,31.9713,42800.0
2013-02-07 15:35:00,44.66,44.7,44.64,44.68,67700.0,31.9713,32.0,31.957,31.9856,67700.0
2013-02-07 15:40:00,44.69,44.72,44.68,44.71,77700.0,31.9928,32.0143,31.9856,32.0071,77700.0
2013-02-07 15:45:00,44.71,44.73,44.69,44.7,183600.0,32.0071,32.0214,31.9928,32.0,183600.0
2013-02-07 15:50:00,44.7,44.79,44.69,44.79,260900.0,32.0,32.0644,31.9928,32.0644,260900.0
2013-02-07 15:55:00,44.79,44.83,44.75,44.78,313000.0,32.0644,32.093,32.0357,32.0572,313000.0
2013-02-08 09:30:00,44.9,44.97,44.81,44.83,35900.0,32.1431,32.1932,32.0787,32.093,35900.0
2013-02-08 09:35:00,44.81,44.94,44.8,44.92,20300.0,32.0787,32.1718,32.0715,32.1574,20300.0
2013-02-08 09:40:00,44.93,44.99,44.91,44.92,20600.0,32.1646,32.2076,32.1503,32.1574,20600.0
2013-02-08 09:45:00,44.91,45.0,44.91,44.99,34400.0,32.1503,32.2147,32.1503,32.2076,34400.0
2013-02-08 09:50:00,44.99,44.99,44.89,44.98,17200.0,32.2076,32.2076,32.136,32.2004,17200.0
2013-02-08 09:55:00,44.97,45.0,44.9,44.92,16700.0,32.1932,32.2147,32.1431,32.1574,16700.0
2013-02-08 10:00:00,44.92,44.96,44.9,44.91,20200.0,32.1574,32.1861,32.1431,32.1503,20200.0
2013-02-08 10:05:00,44.91,44.92,44.87,44.92,20500.0,32.1503,32.1574,32.1217,32.1574,20500.0
2013-02-08 10:10:00,44.91,44.99,44.91,44.98,24700.0,32.1503,32.2076,32.1503,32.2004,24700.0
2013-02-08 10:15:00,44.99,45.04,44.99,45.03,44600.0,32.2076,32.2434,32.2076,32.2362,44600.0
2013-02-08 10:20:00,45.03,45.06,45.03,45.05,14500.0,32.2362,32.2577,32.2362,32.2505,14500.0
2013-02-08 10:25:00,45.05,45.06,45.03,45.03,20200.0,32.2505,32.2577,32.2362,32.2362,20200.0
2013-02-08 10:30:00,45.04,45.04,44.96,44.98,61400.0,32.2434,32.2434,32.1861,32.2004,61400.0
2013-02-08 10:35:00,44.98,45.0,44.95,44.99,17000.0,32.2004,32.2147,32.1789,32.2076,17000.0
2013-02-08 10:40:00,45.0,45.1,44.98,45.09,22200.0,32.2147,32.2863,32.2004,32.2791,22200.0
2013-02-08 10:45:00,45.08,45.13,45.07,45.12,20600.0,32.272,32.3078,32.2648,32.3006,20600.0
2013-02-08 10:50:00,45.12,45.13,45.09,45.12,24000.0,32.3006,32.3078,32.2791,32.3006,24000.0
2013-02-08 10:55:00,45.13,45.16,45.09,45.09,11500.0,32.3078,32.3293,32.2791,32.2791,11500.0
2013-02-08 11:00:00,45.09,45.1,45.08,45.08,19200.0,32.2791,32.2863,32.272,32.272,19200.0
2013-02-08 11:05:00,45.08,45.09,45.05,45.05,15900.0,32.272,32.2791,32.2505,32.2505,15900.0
2013-02-08 11:10:00,45.05,45.06,45.0,45.0,15000.0,32.2505,32.2577,32.2147,32.2147,15000.0
2013-02-08 11:15:00,45.01,45.01,44.98,44.99,5100.0,32.2219,32.2219,32.2004,32.2076,5100.0
2013-02-08 11:20:00,44.98,44.98,44.96,44.97,3300.0,32.2004,32.2004,32.1861,32.1932,3300.0
2013-02-08 11:25:00,44.97,44.99,44.97,44.98,9800.0,32.1932,32.2076,32.1932,32.2004,9800.0
2013-02-08 11:30:00,44.97,45.02,44.97,45.01,18900.0,32.1932,32.229,32.1932,32.2219,18900.0
2013-02-08 11:35:00,45.0,45.01,44.99,45.01,7000.0,32.2147,32.2219,32.2076,32.2219,7000.0
2013-02-08 11:40:00,45.01,45.1,45.0,45.05,40100.0,32.2219,32.2863,32.2147,32.2505,40100.0
2013-02-08 11:45:00,45.04,45.05,45.02,45.02,4400.0,32.2434,32.2505,32.229,32.229,4400.0
2013-02-08 11:50:00,45.02,45.05,45.02,45.05,5900.0,32.229,32.2505,32.229,32.2505,5900.0
2013-02-08 11:55:00,45.06,45.06,45.02,45.03,15600.0,32.2577,32.2577,32.229,32.2362,15600.0
2013-02-08 12:00:00,45.03,45.03,45.02,45.03,3000.0,32.2362,32.2362,32.229,32.2362,3000.0
2013-02-08 12:05:00,45.02,45.08,45.02,45.07,16900.0,32.229,32.272,32.229,32.2648,16900.0
2013-02-08 12:10:00,45.08,45.09,45.07,45.09,15700.0,32.272,32.2791,32.2648,32.2791,15700.0
2013-02-08 12:15:00,45.09,45.15,45.08,45.13,22900.0,32.2791,32.3221,32.272,32.3078,22900.0
2013-02-08 12:20:00,45.12,45.13,45.09,45.09,8800.0,32.3006,32.3078,32.2791,32.2791,8800.0
2013-02-08 12:25:00,45.07,45.08,45.05,45.06,4700.0,32.2648,32.272,32.2505,32.2577,4700.0
2013-02-08 12:30:00,45.05,45.07,45.05,45.07,2700.0,32.2505,32.2648,32.2505,32.2648,2700.0
2013-02-08 12:35:00,45.07,45.07,45.04,45.05,9900.0,32.2648,32.2648,32.2434,32.2505,9900.0
2013-02-08 12:40:00,45.05,45.05,45.02,45.03,3100.0,32.2505,32.2505,32.229,32.2362,3100.0
2013-02-08 12:45:00,45.02,45.04,45.0,45.01,23200.0,32.229,32.2434,32.2147,32.2219,23200.0
2013-02-08 12:50:00,45.0,45.02,44.99,45.01,10500.0,32.2147,32.229,32.2076,32.2219,10500.0
2013-02-08 12:55:00,45.02,45.02,44.98,45.0,8100.0,32.229,32.229,32.2004,32.2147,8100.0
2013-02-08 13:00:00,45.0,45.0,44.99,45.0,3000.0,32.2147,32.2147,32.2076,32.2147,3000.0
2013-02-08 13:05:00,45.0,45.01,44.97,44.98,13600.0,32.2147,32.2219,32.1932,32.2004,13600.0
2013-02-08 13:10:00,44.97,44.98,44.95,44.96,14600.0,32.1932,32.2004,32.1789,32.1861,14600.0
2013-02-08 13:15:00,44.95,44.96,44.94,44.95,3900.0,32.1789,32.1861,32.1718,32.1789,3900.0
2013-02-08 13:20:00,44.95,44.95,44.94,44.95,4200.0,32.1789,32.1789,32.1718,32.1789,4200.0
2013-02-08 13:25:00,44.95,44.95,44.94,44.95,10400.0,32.1789,32.1789,32.1718,32.1789,10400.0
2013-02-08 13:30:00,44.95,45.02,44.95,45.01,16200.0,32.1789,32.229,32.1789,32.2219,16200.0
2013-02-08 13:35:00,45.01,45.03,45.0,45.03,10800.0,32.2219,32.2362,32.2147,32.2362,10800.0
2013-02-08 13:40:00,45.03,45.07,45.03,45.07,7800.0,32.2362,32.2648,32.2362,32.2648,7800.0
2013-02-08 13:45:00,45.06,45.08,45.06,45.08,12000.0,32.2577,32.272,32.2577,32.272,12000.0
2013-02-08 13:50:00,45.08,45.08,45.05,45.05,13000.0,32.272,32.272,32.2505,32.2505,13000.0
2013-02-08 13:55:00,45.05,45.06,45.04,45.05,7400.0,32.2505,32.2577,32.2434,32.2505,7400.0
2013-02-08 14:00:00,45.05,45.05,45.03,45.04,6100.0,32.2505,32.2505,32.2362,32.2434,6100.0
2013-02-08 14:05:00,45.03,45.04,45.03,45.04,3600.0,32.2362,32.2434,32.2362,32.2434,3600.0
2013-02-08 14:10:00,45.04,45.04,45.01,45.01,13100.0,32.2434,32.2434,32.2219,32.2219,13100.0
2013-02-08 14:15:00,45.01,45.02,45.01,45.02,4300.0,32.2219,32.229,32.2219,32.229,4300.0
2013-02-08 14:20:00,45.01,45.03,45.01,45.03,12600.0,32.2219,32.2362,32.2219,32.2362,12600.0
2013-02-08 14:25:00,45.03,45.05,45.03,45.05,10100.0,32.2362,32.2505,32.2362,32.2505,10100.0
2013-02-08 14:30:00,45.05,45.08,45.02,45.03,41700.0,32.2505,32.272,32.229,32.2362,41700.0
2013-02-08 14:35:00,45.03,45.06,45.03,45.06,5200.0,32.2362,32.2577,32.2362,32.2577,5200.0
2013-02-08 14:40:00,45.06,45.09,45.05,45.08,11900.0,32.2577,32.2791,32.2505,32.272,11900.0
2013-02-08 14:45:00,45.08,45.09,45.07,45.09,14400.0,32.272,32.2791,32.2648,32.2791,14400.0
2013-02-08 14:50:00,45.08,45.09,45.08,45.09,9000.0,32.272,32.2791,32.272,32.2791,9000.0
2013-02-08 14:55:00,45.09,45.12,45.09,45.12,18200.0,32.2791,32.3006,32.2791,32.3006,18200.0
2013-02-08 15:00:00,45.12,45.12,45.09,45.09,24700.0,32.3006,32.3006,32.2791,32.2791,24700.0
2013-02-08 15:05:00,45.08,45.09,45.08,45.08,5600.0,32.272,32.2791,32.272,32.272,5600.0
2013-02-08 15:10:00,45.09,45.13,45.08,45.13,21200.0,32.2791,32.3078,32.272,32.3078,21200.0
2013-02-08 15:15:00,45.13,45.13,45.06,45.07,28000.0,32.3078,32.3078,32.2577,32.2648,28000.0
2013-02-08 15:20:00,45.06,45.09,45.04,45.08,42200.0,32.2577,32.2791,32.2434,32.272,42200.0
2013-02-08 15:25:00,45.08,45.1,45.07,45.09,21900.0,32.272,32.2863,32.2648,32.2791,21900.0
2013-02-08 15:30:00,45.08,45.09,45.02,45.03,28000.0,32.272,32.2791,32.229,32.2362,28000.0
2013-02-08 15:35:00,45.02,45.03,45.02,45.03,28700.0,32.229,32.2362,32.229,32.2362,28700.0
2013-02-08 15:40:00,45.02,45.14,45.02,45.12,92800.0,32.229,32.3149,32.229,32.3006,92800.0
2013-02-08 15:45:00,45.12,45.18,45.12,45.17,74700.0,32.3006,32.3436,32.3006,32.3364,74700.0
2013-02-08 15:50:00,45.17,45.18,45.12,45.12,79600.0,32.3364,32.3436,32.3006,32.3006,79600.0
2013-02-08 15:55:00,45.13,45.18,45.12,45.18,225900.0,32.3078,32.3436,32.3006,32.3436,225900.0
2013-02-11 09:30:00,45.06,45.2,45.05,45.07,27900.0,32.2577,32.3579,32.2505,32.2648,27900.0
2013-02-11 09:35:00,45.07,45.18,45.06,45.15,31200.0,32.2648,32.3436,32.2577,32.3221,31200.0
2013-02-11 09:40:00,45.15,45.15,45.02,45.04,16300.0,32.3221,32.3221,32.229,32.2434,16300.0
2013-02-11 09:45:00,45.05,45.13,45.04,45.13,13200.0,32.2505,32.3078,32.2434,32.3078,13200.0
2013-02-11 09:50:00,45.12,45.15,45.08,45.11,10500.0,32.3006,32.3221,32.272,32.2935,10500.0
2013-02-11 09:55:00,45.11,45.15,45.06,45.14,9500.0,32.2935,32.3221,32.2577,32.3149,9500.0
2013-02-11 10:00:00,45.15,45.16,45.1,45.15,24900.0,32.3221,32.3293,32.2863,32.3221,24900.0
2013-02-11 10:05:00,45.14,45.16,45.11,45.14,19000.0,32.3149,32.3293,32.2935,32.3149,19000.0
2013-02-11 10:10:00,45.14,45.19,45.11,45.13,32700.0,32.3149,32.3507,32.2935,32.3078,32700.0
2013-02-11 10:15:00,45.13,45.15,45.08,45.15,31000.0,32.3078,32.3221,32.272,32.3221,31000.0
2013-02-11 10:20:00,45.15,45.19,45.14,45.16,18100.0,32.3221,32.3507,32.3149,32.3293,18100.0
2013-02-11 10:25:00,45.16,45.24,45.15,45.23,22400.0,32.3293,32.3865,32.3221,32.3794,22400.0
2013-02-11 10:30:00,45.24,45.25,45.19,45.22,37300.0,32.3865,32.3937,32.3507,32.3722,37300.0
2013-02-11 10:35:00,45.21,45.26,45.2,45.25,36600.0,32.3651,32.4008,32.3579,32.3937,36600.0
2013-02-11 10:40:00,45.25,45.26,45.19,45.24,31600.0,32.3937,32.4008,32.3507,32.3865,31600.0
2013-02-11 10:45:00,45.23,45.24,45.19,45.2,23100.0,32.3794,32.3865,32.3507,32.3579,23100.0
2013-02-11 10:50:00,45.21,45.21,45.17,45.19,17200.0,32.3651,32.3651,32.3364,32.3507,17200.0
2013-02-11 10:55:00,45.2,45.2,45.15,45.16,9300.0,32.3579,32.3579,32.3221,32.3293,9300.0
2013-02-11 11:00:00,45.16,45.18,45.15,45.17,7700.0,32.3293,32.3436,32.3221,32.3364,7700.0
2013-02-11 11:05:00,45.17,45.17,45.13,45.14,16400.0,32.3364,32.3364,32.3078,32.3149,16400.0
2013-02-11 11:10:00,45.14,45.16,45.13,45.13,14500.0,32.3149,32.3293,32.3078,32.3078,14500.0
2013-02-11 11:15:00,45.13,45.14,45.09,45.1,9100.0,32.3078,32.3149,32.2791,32.2863,9100.0
2013-02-11 11:20:00,45.1,45.15,45.07,45.13,100300.0,32.2863,32.3221,32.2648,32.3078,100300.0
2013-02-11 11:25:00,45.13,45.14,45.11,45.13,9500.0,32.3078,32.3149,32.2935,32.3078,9500.0
2013-02-11 11:30:00,45.14,45.15,45.13,45.14,13300.0,32.3149,32.3221,32.3078,32.3149,13300.0
2013-02-11 11:35:00,45.14,45.16,45.11,45.14,33300.0,32.3149,32.3293,32.2935,32.3149,33300.0
2013-02-11 11:40:00,45.13,45.13,45.09,45.1,13900.0,32.3078,32.3078,32.2791,32.2863,13900.0
2013-02-11 11:45:00,45.09,45.16,45.09,45.14,20800.0,32.2791,32.3293,32.2791,32.3149,20800.0
2013-02-11 11:50:00,45.12,45.14,45.12,45.13,2100.0,32.3006,32.3149,32.3006,32.3078,2100.0
2013-02-11 11:55:00,45.13,45.14,45.12,45.13,13800.0,32.3078,32.3149,32.3006,32.3078,13800.0
2013-02-11 12:00:00,45.14,45.18,45.13,45.17,34600.0,32.3149,32.3436,32.3078,32.3364,34600.0
2013-02-11 12:05:00,45.18,45.18,45.15,45.16,11900.0,32.3436,32.3436,32.3221,32.3293,11900.0
2013-02-11 12:10:00,45.15,45.2,45.13,45.19,21000.0,32.3221,32.3579,32.3078,32.3507,21000.0
2013-02-11 12:15:00,45.2,45.22,45.18,45.22,17800.0,32.3579,32.3722,32.3436,32.3722,17800.0
2013-02-11 12:20:00,45.22,45.24,45.21,45.22,18000.0,32.3722,32.3865,32.3651,32.3722,18000.0
2013-02-11 12:25:00,45.22,45.23,45.18,45.19,13500.0,32.3722,32.3794,32.3436,32.3507,13500.0
2013-02-11 12:30:00,45.19,45.19,45.15,45.16,11600.0,32.3507,32.3507,32.3221,32.3293,11600.0
2013-02-11 12:35:00,45.16,45.17,45.13,45.17,7800.0,32.3293,32.3364,32.3078,32.3364,7800.0
2013-02-11 12:40:00,45.16,45.17,45.12,45.13,9400.0,32.3293,32.3364,32.3006,32.3078,9400.0
2013-02-11 12:45:00,45.13,45.16,45.13,45.16,10000.0,32.3078,32.3293,32.3078,32.3293,10000.0
2013-02-11 12:50:00,45.15,45.17,45.15,45.16,4900.0,32.3221,32.3364,32.3221,32.3293,4900.0
2013-02-11 12:55:00,45.16,45.16,45.13,45.14,16000.0,32.3293,32.3293,32.3078,32.3149,16000.0
2013-02-11 13:00:00,45.13,45.19,45.13,45.19,27900.0,32.3078,32.3507,32.3078,32.3507,27900.0
2013-02-11 13:05:00,45.18,45.21,45.17,45.18,15400.0,32.3436,32.3651,32.3364,32.3436,15400.0
2013-02-11 13:10:00,45.19,45.21,45.18,45.2,7800.0,32.3507,32.3651,32.3436,32.3579,7800.0
2013-02-11 13:15:00,45.18,45.23,45.18,45.22,7600.0,32.3436,32.3794,32.3436,32.3722,7600.0
2013-02-11 13:20:00,45.22,45.23,45.21,45.21,3600.0,32.3722,32.3794,32.3651,32.3651,3600.0
2013-02-11 13:25:00,45.21,45.22,45.19,45.21,12800.0,32.3651,32.3722,32.3507,32.3651,12800.0
2013-02-11 13:30:00,45.21,45.21,45.18,45.19,9500.0,32.3651,32.3651,32.3436,32.3507,9500.0
2013-02-11 13:35:00,45.2,45.21,45.19,45.2,8200.0,32.3579,32.3651,32.3507,32.3579,8200.0
2013-02-11 13:40:00,45.2,45.22,45.19,45.22,5500.0,32.3579,32.3722,32.3507,32.3722,5500.0
2013-02-11 13:45:00,45.21,45.22,45.2,45.21,9800.0,32.3651,32.3722,32.3579,32.3651,9800.0
2013-02-11 13:50:00,45.2,45.24,45.2,45.24,8800.0,32.3579,32.3865,32.3579,32.3865,8800.0
2013-02-11 13:55:00,45.24,45.26,45.23,45.25,11500.0,32.3865,32.4008,32.3794,32.3937,11500.0
2013-02-11 14:00:00,45.25,45.26,45.22,45.26,19500.0,32.3937,32.4008,32.3722,32.4008,19500.0
2013-02-11 14:05:00,45.26,45.29,45.25,45.28,14000.0,32.4008,32.4223,32.3937,32.4152,14000.0
2013-02-11 14:10:00,45.28,45.3,45.27,45.3,16900.0,32.4152,32.4295,32.408,32.4295,16900.0
2013-02-11 14:15:00,45.3,45.35,45.3,45.34,46400.0,32.4295,32.4653,32.4295,32.4581,46400.0
2013-02-11 14:20:00,45.33,45.37,45.33,45.36,23700.0,32.451,32.4796,32.451,32.4724,23700.0
2013-02-11 14:25:00,45.37,45.38,45.35,45.37,25300.0,32.4796,32.4868,32.4653,32.4796,25300.0
2013-02-11 14:30:00,45.36,45.36,45.32,45.32,18200.0,32.4724,32.4724,32.4438,32.4438,18200.0
2013-02-11 14:35:00,45.32,45.33,45.32,45.32,5100.0,32.4438,32.451,32.4438,32.4438,5100.0
2013-02-11 14:40:00,45.33,45.34,45.32,45.33,16800.0,32.451,32.4581,32.4438,32.451,16800.0
2013-02-11 14:45:00,45.32,45.33,45.27,45.28,23800.0,32.4438,32.451,32.408,32.4152,23800.0
2013-02-11 14:50:00,45.28,45.3,45.26,45.3,12500.0,32.4152,32.4295,32.4008,32.4295,12500.0
2013-02-11 14:55:00,45.3,45.31,45.28,45.3,25600.0,32.4295,32.4366,32.4152,32.4295,25600.0
2013-02-11 15:00:00,45.29,45.33,45.29,45.32,17500.0,32.4223,32.451,32.4223,32.4438,17500.0
2013-02-11 15:05:00,45.33,45.33,45.29,45.29,19000.0,32.451,32.451,32.4223,32.4223,19000.0
2013-02-11 15:10:00,45.29,45.32,45.29,45.32,18600.0,32.4223,32.4438,32.4223,32.4438,18600.0
2013-02-11 15:15:00,45.32,45.32,45.31,45.32,6700.0,32.4438,32.4438,32.4366,32.4438,6700.0
2013-02-11 15:20:00,45.32,45.32,45.25,45.26,33100.0,32.4438,32.4438,32.3937,32.4008,33100.0
2013-02-11 15:25:00,45.25,45.26,45.23,45.23,12400.0,32.3937,32.4008,32.3794,32.3794,12400.0
2013-02-11 15:30:00,45.23,45.24,45.23,45.23,14200.0,32.3794,32.3865,32.3794,32.3794,14200.0
2013-02-11 15:35:00,45.23,45.24,45.21,45.21,28700.0,32.3794,32.3865,32.3651,32.3651,28700.0
2013-02-11 15:40:00,45.21,45.28,45.21,45.27,32300.0,32.3651,32.4152,32.3651,32.408,32300.0
2013-02-11 15:45:00,45.27,45.28,45.26,45.27,19100.0,32.408,32.4152,32.4008,32.408,19100.0
2013-02-11 15:50:00,45.27,45.27,45.25,45.25,33600.0,32.408,32.408,32.3937,32.3937,33600.0
2013-02-11 15:55:00,45.25,45.26,45.22,45.23,82000.0,32.3937,32.4008,32.3722,32.3794,82000.0
2013-02-12 09:30:00,45.36,45.45,45.15,45.19,80900.0,32.4724,32.5369,32.3221,32.3507,80900.0
2013-02-12 09:35:00,45.18,45.35,45.17,45.27,17900.0,32.3436,32.4653,32.3364,32.408,17900.0
2013-02-12 09:40:00,45.23,45.34,45.2,45.33,17200.0,32.3794,32.4581,32.3579,32.451,17200.0
2013-02-12 09:45:00,45.34,45.34,45.24,45.29,13100.0,32.4581,32.4581,32.3865,32.4223,13100.0
2013-02-12 09:50:00,45.29,45.3,45.25,45.26,13100.0,32.4223,32.4295,32.3937,32.4008,13100.0
2013-02-12 09:55:00,45.26,45.31,45.25,45.3,14300.0,32.4008,32.4366,32.3937,32.4295,14300.0
2013-02-12 10:00:00,45.3,45.31,45.27,45.31,17400.0,32.4295,32.4366,32.408,32.4366,17400.0
2013-02-12 10:05:00,45.31,45.33,45.28,45.31,31400.0,32.4366,32.451,32.4152,32.4366,31400.0
2013-02-12 10:10:00,45.3,45.31,45.25,45.27,21300.0,32.4295,32.4366,32.3937,32.408,21300.0
2013-02-12 10:15:00,45.27,45.31,45.27,45.3,28600.0,32.408,32.4366,32.408,32.4295,28600.0
2013-02-12 10:20:00,45.3,45.38,45.3,45.36,27800.0,32.4295,32.4868,32.4295,32.4724,27800.0
2013-02-12 10:25:00,45.37,45.37,45.31,45.34,28400.0,32.4796,32.4796,32.4366,32.4581,28400.0
2013-02-12 10:30:00,45.34,45.34,45.31,45.34,32400.0,32.4581,32.4581,32.4366,32.4581,32400.0
2013-02-12 10:35:00,45.34,45.37,45.29,45.35,48600.0,32.4581,32.4796,32.4223,32.4653,48600.0
2013-02-12 10:40:00,45.35,45.37,45.32,45.35,18600.0,32.4653,32.4796,32.4438,32.4653,18600.0
2013-02-12 10:45:00,45.34,45.34,45.31,45.32,26500.0,32.4581,32.4581,32.4366,32.4438,26500.0
2013-02-12 10:50:00,45.32,45.33,45.31,45.33,11400.0,32.4438,32.451,32.4366,32.451,11400.0
2013-02-12 10:55:00,45.32,45.33,45.3,45.3,11800.0,32.4438,32.451,32.4295,32.4295,11800.0
2013-02-12 11:00:00,45.3,45.36,45.3,45.36,27200.0,32.4295,32.4724,32.4295,32.4724,27200.0
2013-02-12 11:05:00,45.36,45.43,45.35,45.42,35700.0,32.4724,32.5225,32.4653,32.5154,35700.0
2013-02-12 11:10:00,45.41,45.43,45.41,45.42,25200.0,32.5082,32.5225,32.5082,32.5154,25200.0
2013-02-12 11:15:00,45.43,45.49,45.43,45.47,86200.0,32.5225,32.5655,32.5225,32.5512,86200.0
2013-02-12 11:20:00,45.46,45.52,45.46,45.49,55000.0,32.544,32.587,32.544,32.5655,55000.0
2013-02-12 11:25:00,45.5,45.55,45.5,45.52,27100.0,32.5727,32.6085,32.5727,32.587,27100.0
2013-02-12 11:30:00,45.51,45.52,45.48,45.52,24500.0,32.5798,32.587,32.5583,32.587,24500.0
2013-02-12 11:35:00,45.52,45.54,45.48,45.48,23700.0,32.587,32.6013,32.5583,32.5583,23700.0
2013-02-12 11:40:00,45.48,45.53,45.48,45.52,21200.0,32.5583,32.5941,32.5583,32.587,21200.0
2013-02-12 11:45:00,45.52,45.53,45.46,45.52,20500.0,32.587,32.5941,32.544,32.587,20500.0
2013-02-12 11:50:00,45.53,45.53,45.5,45.51,16100.0,32.5941,32.5941,32.5727,32.5798,16100.0
2013-02-12 11:55:00,45.5,45.53,45.48,45.52,21400.0,32.5727,32.5941,32.5583,32.587,21400.0
2013-02-12 12:00:00,45.53,45.54,45.48,45.51,27900.0,32.5941,32.6013,32.5583,32.5798,27900.0
2013-02-12 12:05:00,45.5,45.53,45.48,45.52,16100.0,32.5727,32.5941,32.5583,32.587,16100.0
2013-02-12 12:10:00,45.52,45.56,45.48,45.56,62100.0,32.587,32.6156,32.5583,32.6156,62100.0
2013-02-12 12:15:00,45.55,45.58,45.54,45.56,25300.0,32.6085,32.6299,32.6013,32.6156,25300.0
2013-02-12 12:20:00,45.56,45.58,45.56,45.56,18600.0,32.6156,32.6299,32.6156,32.6156,18600.0
2013-02-12 12:25:00,45.56,45.57,45.56,45.56,13100.0,32.6156,32.6228,32.6156,32.6156,13100.0
2013-02-12 12:30:00,45.57,45.59,45.56,45.57,19400.0,32.6228,32.6371,32.6156,32.6228,19400.0
2013-02-12 12:35:00,45.57,45.58,45.56,45.57,10800.0,32.6228,32.6299,32.6156,32.6228,10800.0
2013-02-12 12:40:00,45.58,45.58,45.57,45.57,12100.0,32.6299,32.6299,32.6228,32.6228,12100.0
2013-02-12 12:45:00,45.58,45.59,45.56,45.57,19800.0,32.6299,32.6371,32.6156,32.6228,19800.0
2013-02-12 12:50:00,45.58,45.64,45.57,45.61,23400.0,32.6299,32.6729,32.6228,32.6514,23400.0
2013-02-12 12:55:00,45.62,45.62,45.58,45.58,22100.0,32.6586,32.6586,32.6299,32.6299,22100.0
2013-02-12 13:00:00,45.58,45.61,45.58,45.6,13800.0,32.6299,32.6514,32.6299,32.6442,13800.0
2013-02-12 13:05:00,45.61,45.64,45.6,45.61,16700.0,32.6514,32.6729,32.6442,32.6514,16700.0
2013-02-12 13:10:00,45.61,45.63,45.6,45.61,30600.0,32.6514,32.6657,32.6442,32.6514,30600.0
2013-02-12 13:15:00,45.6,45.63,45.59,45.63,18800.0,32.6442,32.6657,32.6371,32.6657,18800.0
2013-02-12 13:20:00,45.64,45.66,45.61,45.64,34400.0,32.6729,32.6872,32.6514,32.6729,34400.0
2013-02-12 13:25:00,45.65,45.68,45.62,45.66,37700.0,32.68,32.7015,32.6586,32.6872,37700.0
2013-02-12 13:30:00,45.66,45.66,45.62,45.63,30000.0,32.6872,32.6872,32.6586,32.6657,30000.0
2013-02-12 13:35:00,45.62,45.65,45.61,45.62,34600.0,32.6586,32.68,32.6514,32.6586,34600.0
2013-02-12 13:40:00,45.62,45.63,45.62,45.63,5800.0,32.6586,32.6657,32.6586,32.6657,5800.0
2013-02-12 13:45:00,45.63,45.63,45.59,45.59,14200.0,32.6657,32.6657,32.6371,32.6371,14200.0
2013-02-12 13:50:00,45.59,45.59,45.57,45.58,14800.0,32.6371,32.6371,32.6228,32.6299,14800.0
2013-02-12 13:55:00,45.58,45.64,45.57,45.64,98600.0,32.6299,32.6729,32.6228,32.6729,98600.0
2013-02-12 14:00:00,45.64,45.64,45.62,45.62,10500.0,32.6729,32.6729,32.6586,32.6586,10500.0
2013-02-12 14:05:00,45.63,45.63,45.57,45.61,11000.0,32.6657,32.6657,32.6228,32.6514,11000.0
2013-02-12 14:10:00,45.6,45.64,45.6,45.64,20500.0,32.6442,32.6729,32.6442,32.6729,20500.0
2013-02-12 14:15:00,45.64,45.65,45.63,45.65,10600.0,32.6729,32.68,32.6657,32.68,10600.0
2013-02-12 14:20:00,45.65,45.65,45.62,45.62,26100.0,32.68,32.68,32.6586,32.6586,26100.0
2013-02-12 14:25:00,45.63,45.65,45.59,45.63,37300.0,32.6657,32.68,32.6371,32.6657,37300.0
2013-02-12 14:30:00,45.63,45.64,45.62,45.63,7500.0,32.6657,32.6729,32.6586,32.6657,7500.0
2013-02-12 14:35:00,45.64,45.64,45.62,45.63,8500.0,32.6729,32.6729,32.6586,32.6657,8500.0
2013-02-12 14:40:00,45.62,45.62,45.6,45.62,18000.0,32.6586,32.6586,32.6442,32.6586,18000.0
2013-02-12 14:45:00,45.62,45.63,45.61,45.63,8200.0,32.6586,32.6657,32.6514,32.6657,8200.0
2013-02-12 14:50:00,45.63,45.63,45.62,45.63,7400.0,32.6657,32.6657,32.6586,32.6657,7400.0
2013-02-12 14:55:00,45.63,45.64,45.62,45.63,13900.0,32.6657,32.6729,32.6586,32.6657,13900.0
2013-02-12 15:00:00,45.63,45.68,45.63,45.66,40600.0,32.6657,32.7015,32.6657,32.6872,40600.0
2013-02-12 15:05:00,45.66,45.67,45.66,45.67,23100.0,32.6872,32.6944,32.6872,32.6944,23100.0
2013-02-12 15:10:00,45.66,45.67,45.64,45.64,26100.0,32.6872,32.6944,32.6729,32.6729,26100.0
2013-02-12 15:15:00,45.64,45.64,45.62,45.62,19500.0,32.6729,32.6729,32.6586,32.6586,19500.0
2013-02-12 15:20:00,45.62,45.63,45.61,45.61,23000.0,32.6586,32.6657,32.6514,32.6514,23000.0
2013-02-12 15:25:00,45.61,45.62,45.59,45.59,17000.0,32.6514,32.6586,32.6371,32.6371,17000.0
2013-02-12 15:30:00,45.59,45.59,45.55,45.55,19300.0,32.6371,32.6371,32.6085,32.6085,19300.0
2013-02-12 15:35:00,45.55,45.56,45.51,45.51,31600.0,32.6085,32.6156,32.5798,32.5798,31600.0
2013-02-12 15:40:00,45.52,45.52,45.5,45.5,27600.0,32.587,32.587,32.5727,32.5727,27600.0
2013-02-12 15:45:00,45.5,45.5,45.47,45.48,61000.0,32.5727,32.5727,32.5512,32.5583,61000.0
2013-02-12 15:50:00,45.48,45.53,45.47,45.53,100800.0,32.5583,32.5941,32.5512,32.5941,100800.0
2013-02-12 15:55:00,45.53,45.54,45.52,45.54,80200.0,32.5941,32.6013,32.587,32.6013,80200.0
2013-02-13 09:30:00,45.72,45.95,45.61,45.86,69100.0,32.7302,32.8948,32.6514,32.8304,69100.0
2013-02-13 09:35:00,45.86,45.86,45.75,45.81,23200.0,32.8304,32.8304,32.7516,32.7946,23200.0
2013-02-13 09:40:00,45.79,45.82,45.64,45.73,53700.0,32.7803,32.8017,32.6729,32.7373,53700.0
2013-02-13 09:45:00,45.71,45.76,45.67,45.69,24900.0,32.723,32.7588,32.6944,32.7087,24900.0
2013-02-13 09:50:00,45.69,45.7,45.62,45.62,106100.0,32.7087,32.7158,32.6586,32.6586,106100.0
2013-02-13 09:55:00,45.62,45.62,45.58,45.61,97600.0,32.6586,32.6586,32.6299,32.6514,97600.0
2013-02-13 10:00:00,45.61,45.64,45.59,45.6,59100.0,32.6514,32.6729,32.6371,32.6442,59100.0
2013-02-13 10:05:00,45.6,45.66,45.59,45.66,183300.0,32.6442,32.6872,32.6371,32.6872,183300.0
2013-02-13 10:10:00,45.66,45.72,45.66,45.71,24200.0,32.6872,32.7302,32.6872,32.723,24200.0
2013-02-13 10:15:00,45.71,45.73,45.68,45.71,70200.0,32.723,32.7373,32.7015,32.723,70200.0
2013-02-13 10:20:00,45.7,45.72,45.64,45.66,134200.0,32.7158,32.7302,32.6729,32.6872,134200.0
2013-02-13 10:25:00,45.66,45.67,45.59,45.59,23200.0,32.6872,32.6944,32.6371,32.6371,23200.0
2013-02-13 10:30:00,45.59,45.62,45.58,45.62,42200.0,32.6371,32.6586,32.6299,32.6586,42200.0
2013-02-13 10:35:00,45.62,45.65,45.6,45.64,58700.0,32.6586,32.68,32.6442,32.6729,58700.0
2013-02-13 10:40:00,45.64,45.65,45.54,45.55,41800.0,32.6729,32.68,32.6013,32.6085,41800.0
2013-02-13 10:45:00,45.54,45.54,45.48,45.48,17700.0,32.6013,32.6013,32.5583,32.5583,17700.0
2013-02-13 10:50:00,45.48,45.49,45.42,45.47,26300.0,32.5583,32.5655,32.5154,32.5512,26300.0
2013-02-13 10:55:00,45.49,45.53,45.48,45.48,25500.0,32.5655,32.5941,32.5583,32.5583,25500.0
2013-02-13 11:00:00,45.48,45.53,45.47,45.47,123000.0,32.5583,32.5941,32.5512,32.5512,123000.0
2013-02-13 11:05:00,45.47,45.48,45.43,45.47,7000.0,32.5512,32.5583,32.5225,32.5512,7000.0
2013-02-13 11:10:00,45.48,45.48,45.43,45.46,32000.0,32.5583,32.5583,32.5225,32.544,32000.0
2013-02-13 11:15:00,45.46,45.46,45.42,45.44,9200.0,32.544,32.544,32.5154,32.5297,9200.0
2013-02-13 11:20:00,45.43,45.46,45.41,45.42,10300.0,32.5225,32.544,32.5082,32.5154,10300.0
2013-02-13 11:25:00,45.41,45.42,45.39,45.41,30600.0,32.5082,32.5154,32.4939,32.5082,30600.0
2013-02-13 11:30:00,45.42,45.44,45.4,45.41,45900.0,32.5154,32.5297,32.5011,32.5082,45900.0
2013-02-13 11:35:00,45.41,45.42,45.39,45.42,22500.0,32.5082,32.5154,32.4939,32.5154,22500.0
2013-02-13 11:40:00,45.41,45.46,45.37,45.44,31100.0,32.5082,32.544,32.4796,32.5297,31100.0
2013-02-13 11:45:00,45.45,45.46,45.44,45.46,3400.0,32.5369,32.544,32.5297,32.544,3400.0
2013-02-13 11:50:00,45.45,45.48,45.45,45.47,10600.0,32.5369,32.5583,32.5369,32.5512,10600.0
2013-02-13 11:55:00,45.46,45.46,45.44,45.45,5000.0,32.544,32.544,32.5297,32.5369,5000.0
2013-02-13 12:00:00,45.45,45.45,45.43,45.43,21700.0,32.5369,32.5369,32.5225,32.5225,21700.0
2013-02-13 12:05:00,45.44,45.44,45.42,45.42,10600.0,32.5297,32.5297,32.5154,32.5154,10600.0
2013-02-13 12:10:00,45.43,45.44,45.42,45.43,9700.0,32.5225,32.5297,32.5154,32.5225,9700.0
2013-02-13 12:15:00,45.42,45.42,45.37,45.38,11100.0,32.5154,32.5154,32.4796,32.4868,11100.0
2013-02-13 12:20:00,45.38,45.39,45.36,45.37,15200.0,32.4868,32.4939,32.4724,32.4796,15200.0
2013-02-13 12:25:00,45.38,45.39,45.37,45.37,4000.0,32.4868,32.4939,32.4796,32.4796,4000.0
2013-02-13 12:30:00,45.37,45.4,45.37,45.39,4500.0,32.4796,32.5011,32.4796,32.4939,4500.0
2013-02-13 12:35:00,45.4,45.43,45.39,45.41,14100.0,32.5011,32.5225,32.4939,32.5082,14100.0
2013-02-13 12:40:00,45.41,45.41,45.36,45.36,32600.0,32.5082,32.5082,32.4724,32.4724,32600.0
2013-02-13 12:45:00,45.37,45.41,45.36,45.37,21800.0,32.4796,32.5082,32.4724,32.4796,21800.0
2013-02-13 12:50:00,45.37,45.38,45.37,45.38,3600.0,32.4796,32.4868,32.4796,32.4868,3600.0
2013-02-13 12:55:00,45.39,45.46,45.39,45.41,33600.0,32.4939,32.544,32.4939,32.5082,33600.0
2013-02-13 13:00:00,45.41,45.45,45.41,45.45,6300.0,32.5082,32.5369,32.5082,32.5369,6300.0
2013-02-13 13:05:00,45.45,45.45,45.42,45.43,12200.0,32.5369,32.5369,32.5154,32.5225,12200.0
2013-02-13 13:10:00,45.43,45.43,45.39,45.4,7100.0,32.5225,32.5225,32.4939,32.5011,7100.0
2013-02-13 13:15:00,45.4,45.4,45.37,45.39,11300.0,32.5011,32.5011,32.4796,32.4939,11300.0
2013-02-13 13:20:00,45.39,45.39,45.33,45.35,77200.0,32.4939,32.4939,32.451,32.4653,77200.0
2013-02-13 13:25:00,45.35,45.35,45.32,45.32,20100.0,32.4653,32.4653,32.4438,32.4438,20100.0
2013-02-13 13:30:00,45.32,45.34,45.3,45.3,13600.0,32.4438,32.4581,32.4295,32.4295,13600.0
2013-02-13 13:35:00,45.31,45.31,45.28,45.31,16800.0,32.4366,32.4366,32.4152,32.4366,16800.0
2013-02-13 13:40:00,45.31,45.32,45.29,45.3,8300.0,32.4366,32.4438,32.4223,32.4295,8300.0
2013-02-13 13:45:00,45.3,45.33,45.3,45.32,11400.0,32.4295,32.451,32.4295,32.4438,11400.0
2013-02-13 13:50:00,45.32,45.32,45.28,45.3,16300.0,32.4438,32.4438,32.4152,32.4295,16300.0
2013-02-13 13:55:00,45.3,45.31,45.3,45.3,2800.0,32.4295,32.4366,32.4295,32.4295,2800.0
2013-02-13 14:00:00,45.3,45.31,45.27,45.29,35800.0,32.4295,32.4366,32.408,32.4223,35800.0
2013-02-13 14:05:00,45.29,45.3,45.28,45.3,11800.0,32.4223,32.4295,32.4152,32.4295,11800.0
2013-02-13 14:10:00,45.29,45.3,45.29,45.3,7100.0,32.4223,32.4295,32.4223,32.4295,7100.0
2013-02-13 14:15:00,45.3,45.3,45.28,45.29,13200.0,32.4295,32.4295,32.4152,32.4223,13200.0
2013-02-13 14:20:00,45.29,45.32,45.28,45.29,56600.0,32.4223,32.4438,32.4152,32.4223,56600.0
2013-02-13 14:25:00,45.29,45.3,45.29,45.3,14800.0,32.4223,32.4295,32.4223,32.4295,14800.0
2013-02-13 14:30:00,45.3,45.3,45.27,45.27,14200.0,32.4295,32.4295,32.408,32.408,14200.0
2013-02-13 14:35:00,45.27,45.3,45.27,45.3,9500.0,32.408,32.4295,32.408,32.4295,9500.0
2013-02-13 14:40:00,45.3,45.3,45.29,45.3,9400.0,32.4295,32.4295,32.4223,32.4295,9400.0
2013-02-13 14:45:00,45.3,45.3,45.29,45.3,7900.0,32.4295,32.4295,32.4223,32.4295,7900.0
2013-02-13 14:50:00,45.3,45.3,45.27,45.28,14900.0,32.4295,32.4295,32.408,32.4152,14900.0
2013-02-13 14:55:00,45.28,45.3,45.27,45.3,13800.0,32.4152,32.4295,32.408,32.4295,13800.0
2013-02-13 15:00:00,45.29,45.31,45.29,45.3,20500.0,32.4223,32.4366,32.4223,32.4295,20500.0
2013-02-13 15:05:00,45.3,45.31,45.29,45.3,46500.0,32.4295,32.4366,32.4223,32.4295,46500.0
2013-02-13 15:10:00,45.3,45.33,45.3,45.33,28200.0,32.4295,32.451,32.4295,32.451,28200.0
2013-02-13 15:15:00,45.33,45.37,45.32,45.37,22500.0,32.451,32.4796,32.4438,32.4796,22500.0
2013-02-13 15:20:00,45.36,45.37,45.34,45.34,40100.0,32.4724,32.4796,32.4581,32.4581,40100.0
2013-02-13 15:25:00,45.34,45.34,45.3,45.3,20100.0,32.4581,32.4581,32.4295,32.4295,20100.0
2013-02-13 15:30:00,45.3,45.33,45.3,45.33,28900.0,32.4295,32.451,32.4295,32.451,28900.0
2013-02-13 15:35:00,45.33,45.35,45.32,45.34,39400.0,32.451,32.4653,32.4438,32.4581,39400.0
2013-02-13 15:40:00,45.34,45.38,45.33,45.38,31600.0,32.4581,32.4868,32.451,32.4868,31600.0
2013-02-13 15:45:00,45.38,45.4,45.38,45.39,64100.0,32.4868,32.5011,32.4868,32.4939,64100.0
2013-02-13 15:50:00,45.39,45.39,45.38,45.39,59500.0,32.4939,32.4939,32.4868,32.4939,59500.0
2013-02-13 15:55:00,45.39,45.44,45.38,45.43,162800.0,32.4939,32.5297,32.4868,32.5225,162800.0
2013-02-14 09:30:00,46.3,46.75,45.6,45.76,216600.0,33.1454,33.4675,32.6442,32.7588,216600.0
2013-02-14 09:35:00,45.76,46.03,45.76,45.97,126800.0,32.7588,32.9521,32.7588,32.9091,126800.0
2013-02-14 09:40:00,45.97,46.0,45.76,45.95,74900.0,32.9091,32.9306,32.7588,32.8948,74900.0
2013-02-14 09:45:00,45.95,46.07,45.93,46.0,166500.0,32.8948,32.9807,32.8805,32.9306,166500.0
2013-02-14 09:50:00,46.01,46.01,45.89,45.92,60600.0,32.9378,32.9378,32.8519,32.8733,60600.0
2013-02-14 09:55:00,45.91,46.0,45.85,46.0,112900.0,32.8662,32.9306,32.8232,32.9306,112900.0
2013-02-14 10:00:00,46.01,46.09,46.0,46.07,55000.0,32.9378,32.995,32.9306,32.9807,55000.0
2013-02-14 10:05:00,46.08,46.08,46.0,46.01,37900.0,32.9879,32.9879,32.9306,32.9378,37900.0
2013-02-14 10:10:00,46.01,46.15,46.0,46.14,108600.0,32.9378,33.038,32.9306,33.0308,108600.0
2013-02-14 10:15:00,46.15,46.29,46.15,46.26,88900.0,33.038,33.1382,33.038,33.1167,88900.0
2013-02-14 10:20:00,46.26,46.3,46.18,46.29,89200.0,33.1167,33.1454,33.0595,33.1382,89200.0
2013-02-14 10:25:00,46.29,46.3,46.24,46.25,106400.0,33.1382,33.1454,33.1024,33.1096,106400.0
2013-02-14 10:30:00,46.25,46.31,46.24,46.28,87400.0,33.1096,33.1525,33.1024,33.131,87400.0
2013-02-14 10:35:00,46.28,46.29,46.25,46.29,44100.0,33.131,33.1382,33.1096,33.1382,44100.0
2013-02-14 10:40:00,46.28,46.33,46.23,46.25,49200.0,33.131,33.1668,33.0953,33.1096,49200.0
2013-02-14 10:45:00,46.25,46.28,46.24,46.25,43600.0,33.1096,33.131,33.1024,33.1096,43600.0
2013-02-14 10:50:00,46.25,46.26,46.14,46.18,35200.0,33.1096,33.1167,33.0308,33.0595,35200.0
2013-02-14 10:55:00,46.17,46.22,46.17,46.21,35900.0,33.0523,33.0881,33.0523,33.0809,35900.0
2013-02-14 11:00:00,46.21,46.23,46.19,46.21,33200.0,33.0809,33.0953,33.0666,33.0809,33200.0
2013-02-14 11:05:00,46.21,46.22,46.18,46.19,70300.0,33.0809,33.0881,33.0595,33.0666,70300.0
2013-02-14 11:10:00,46.19,46.2,46.19,46.19,26700.0,33.0666,33.0738,33.0666,33.0666,26700.0
2013-02-14 11:15:00,46.2,46.2,46.11,46.11,32600.0,33.0738,33.0738,33.0093,33.0093,32600.0
2013-02-14 11:20:00,46.12,46.16,46.11,46.15,47200.0,33.0165,33.0451,33.0093,33.038,47200.0
2013-02-14 11:25:00,46.16,46.19,46.11,46.14,77700.0,33.0451,33.0666,33.0093,33.0308,77700.0
2013-02-14 11:30:00,46.14,46.2,46.12,46.19,63900.0,33.0308,33.0738,33.0165,33.0666,63900.0
2013-02-14 11:35:00,46.2,46.25,46.19,46.23,31000.0,33.0738,33.1096,33.0666,33.0953,31000.0
2013-02-14 11:40:00,46.24,46.28,46.23,46.27,63700.0,33.1024,33.131,33.0953,33.1239,63700.0
2013-02-14 11:45:00,46.28,46.38,46.28,46.37,64700.0,33.131,33.2026,33.131,33.1955,64700.0
2013-02-14 11:50:00,46.37,46.4,46.36,46.39,43800.0,33.1955,33.217,33.1883,33.2098,43800.0
2013-02-14 11:55:00,46.38,46.44,46.36,46.41,67200.0,33.2026,33.2456,33.1883,33.2241,67200.0
2013-02-14 12:00:00,46.41,46.43,46.39,46.42,40700.0,33.2241,33.2384,33.2098,33.2313,40700.0
2013-02-14 12:05:00,46.42,46.45,46.39,46.45,51400.0,33.2313,33.2527,33.2098,33.2527,51400.0
2013-02-14 12:10:00,46.45,46.45,46.34,46.36,15900.0,33.2527,33.2527,33.174,33.1883,15900.0
2013-02-14 12:15:00,46.35,46.36,46.32,46.35,13900.0,33.1812,33.1883,33.1597,33.1812,13900.0
2013-02-14 12:20:00,46.34,46.34,46.26,46.27,20400.0,33.174,33.174,33.1167,33.1239,20400.0
2013-02-14 12:25:00,46.26,46.28,46.23,46.23,34400.0,33.1167,33.131,33.0953,33.0953,34400.0
2013-02-14 12:30:00,46.23,46.26,46.21,46.22,17400.0,33.0953,33.1167,33.0809,33.0881,17400.0
2013-02-14 12:35:00,46.22,46.23,46.21,46.22,13600.0,33.0881,33.0953,33.0809,33.0881,13600.0
2013-02-14 12:40:00,46.22,46.22,46.17,46.18,40500.0,33.0881,33.0881,33.0523,33.0595,40500.0
2013-02-14 12:45:00,46.18,46.2,46.16,46.2,26600.0,33.0595,33.0738,33.0451,33.0738,26600.0
2013-02-14 12:50:00,46.2,46.22,46.19,46.22,17000.0,33.0738,33.0881,33.0666,33.0881,17000.0
2013-02-14 12:55:00,46.22,46.24,46.21,46.24,16100.0,33.0881,33.1024,33.0809,33.1024,16100.0
2013-02-14 13:00:00,46.24,46.24,46.2,46.21,36700.0,33.1024,33.1024,33.0738,33.0809,36700.0
2013-02-14 13:05:00,46.2,46.25,46.19,46.25,25700.0,33.0738,33.1096,33.0666,33.1096,25700.0
2013-02-14 13:10:00,46.25,46.26,46.22,46.23,33100.0,33.1096,33.1167,33.0881,33.0953,33100.0
2013-02-14 13:15:00,46.23,46.23,46.18,46.21,37400.0,33.0953,33.0953,33.0595,33.0809,37400.0
2013-02-14 13:20:00,46.22,46.22,46.19,46.22,29600.0,33.0881,33.0881,33.0666,33.0881,29600.0
2013-02-14 13:25:00,46.22,46.27,46.22,46.27,28000.0,33.0881,33.1239,33.0881,33.1239,28000.0
2013-02-14 13:30:00,46.27,46.27,46.16,46.16,25900.0,33.1239,33.1239,33.0451,33.0451,25900.0
2013-02-14 13:35:00,46.17,46.21,46.14,46.21,21600.0,33.0523,33.0809,33.0308,33.0809,21600.0
2013-02-14 13:40:00,46.21,46.28,46.21,46.28,26800.0,33.0809,33.131,33.0809,33.131,26800.0
2013-02-14 13:45:00,46.27,46.28,46.23,46.23,21900.0,33.1239,33.131,33.0953,33.0953,21900.0
2013-02-14 13:50:00,46.24,46.24,46.21,46.21,17200.0,33.1024,33.1024,33.0809,33.0809,17200.0
2013-02-14 13:55:00,46.21,46.22,46.21,46.21,18600.0,33.0809,33.0881,33.0809,33.0809,18600.0
2013-02-14 14:00:00,46.21,46.22,46.21,46.22,21600.0,33.0809,33.0881,33.0809,33.0881,21600.0
2013-02-14 14:05:00,46.21,46.31,46.21,46.3,43800.0,33.0809,33.1525,33.0809,33.1454,43800.0
2013-02-14 14:10:00,46.3,46.32,46.29,46.3,19300.0,33.1454,33.1597,33.1382,33.1454,19300.0
2013-02-14 14:15:00,46.3,46.31,46.3,46.3,21600.0,33.1454,33.1525,33.1454,33.1454,21600.0
2013-02-14 14:20:00,46.3,46.32,46.3,46.3,30300.0,33.1454,33.1597,33.1454,33.1454,30300.0
2013-02-14 14:25:00,46.3,46.31,46.3,46.3,25800.0,33.1454,33.1525,33.1454,33.1454,25800.0
2013-02-14 14:30:00,46.3,46.31,46.3,46.3,40800.0,33.1454,33.1525,33.1454,33.1454,40800.0
2013-02-14 14:35:00,46.3,46.3,46.23,46.23,25100.0,33.1454,33.1454,33.0953,33.0953,25100.0
2013-02-14 14:40:00,46.23,46.23,46.16,46.16,14900.0,33.0953,33.0953,33.0451,33.0451,14900.0
2013-02-14 14:45:00,46.17,46.21,46.17,46.21,28000.0,33.0523,33.0809,33.0523,33.0809,28000.0
2013-02-14 14:50:00,46.21,46.27,46.2,46.27,30100.0,33.0809,33.1239,33.0738,33.1239,30100.0
2013-02-14 14:55:00,46.26,46.27,46.23,46.23,143300.0,33.1167,33.1239,33.0953,33.0953,143300.0
2013-02-14 15:00:00,46.23,46.23,46.16,46.17,23600.0,33.0953,33.0953,33.0451,33.0523,23600.0
2013-02-14 15:05:00,46.16,46.17,46.1,46.12,80300.0,33.0451,33.0523,33.0022,33.0165,80300.0
2013-02-14 15:10:00,46.12,46.12,46.1,46.11,100700.0,33.0165,33.0165,33.0022,33.0093,100700.0
2013-02-14 15:15:00,46.11,46.11,46.09,46.09,38400.0,33.0093,33.0093,32.995,32.995,38400.0
2013-02-14 15:20:00,46.09,46.1,46.06,46.06,49100.0,32.995,33.0022,32.9736,32.9736,49100.0
2013-02-14 15:25:00,46.06,46.07,46.01,46.01,62800.0,32.9736,32.9807,32.9378,32.9378,62800.0
2013-02-14 15:30:00,46.01,46.02,45.99,46.01,89000.0,32.9378,32.9449,32.9234,32.9378,89000.0
2013-02-14 15:35:00,46.01,46.01,45.98,45.99,120300.0,32.9378,32.9378,32.9163,32.9234,120300.0
2013-02-14 15:40:00,45.99,46.0,45.99,46.0,58900.0,32.9234,32.9306,32.9234,32.9306,58900.0
2013-02-14 15:45:00,46.0,46.02,45.99,46.0,173500.0,32.9306,32.9449,32.9234,32.9306,173500.0
2013-02-14 15:50:00,46.0,46.02,45.99,46.02,104000.0,32.9306,32.9449,32.9234,32.9449,104000.0
2013-02-14 15:55:00,46.02,46.08,46.0,46.01,231300.0,32.9449,32.9879,32.9306,32.9378,231300.0
2013-02-15 09:30:00,46.05,46.12,46.01,46.12,263300.0,32.9664,33.0165,32.9378,33.0165,263300.0
2013-02-15 09:35:00,46.11,46.27,46.08,46.27,37600.0,33.0093,33.1239,32.9879,33.1239,37600.0
2013-02-15 09:40:00,46.26,46.31,46.22,46.23,21000.0,33.1167,33.1525,33.0881,33.0953,21000.0
2013-02-15 09:45:00,46.22,46.22,46.19,46.19,16300.0,33.0881,33.0881,33.0666,33.0666,16300.0
2013-02-15 09:50:00,46.19,46.21,46.15,46.16,16700.0,33.0666,33.0809,33.038,33.0451,16700.0
2013-02-15 09:55:00,46.16,46.27,46.14,46.22,68000.0,33.0451,33.1239,33.0308,33.0881,68000.0
2013-02-15 10:00:00,46.21,46.28,46.19,46.26,22300.0,33.0809,33.131,33.0666,33.1167,22300.0
2013-02-15 10:05:00,46.26,46.27,46.15,46.23,27500.0,33.1167,33.1239,33.038,33.0953,27500.0
2013-02-15 10:10:00,46.23,46.31,46.23,46.3,37900.0,33.0953,33.1525,33.0953,33.1454,37900.0
2013-02-15 10:15:00,46.3,46.35,46.28,46.3,43500.0,33.1454,33.1812,33.131,33.1454,43500.0
2013-02-15 10:20:00,46.29,46.3,46.2,46.21,58800.0,33.1382,33.1454,33.0738,33.0809,58800.0
2013-02-15 10:25:00,46.22,46.25,46.15,46.17,43700.0,33.0881,33.1096,33.038,33.0523,43700.0
2013-02-15 10:30:00,46.17,46.19,46.08,46.15,82500.0,33.0523,33.0666,32.9879,33.038,82500.0
2013-02-15 10:35:00,46.16,46.16,46.03,46.05,60200.0,33.0451,33.0451,32.9521,32.9664,60200.0
2013-02-15 10:40:00,46.05,46.08,46.04,46.08,23400.0,32.9664,32.9879,32.9592,32.9879,23400.0
2013-02-15 10:45:00,46.08,46.18,46.08,46.16,37100.0,32.9879,33.0595,32.9879,33.0451,37100.0
2013-02-15 10:50:00,46.17,46.2,46.15,46.18,24700.0,33.0523,33.0738,33.038,33.0595,24700.0
2013-02-15 10:55:00,46.18,46.2,46.15,46.15,14400.0,33.0595,33.0738,33.038,33.038,14400.0
2013-02-15 11:00:00,46.15,46.18,46.12,46.16,28600.0,33.038,33.0595,33.0165,33.0451,28600.0
2013-02-15 11:05:00,46.15,46.16,46.11,46.15,22900.0,33.038,33.0451,33.0093,33.038,22900.0
2013-02-15 11:10:00,46.15,46.19,46.12,46.13,45800.0,33.038,33.0666,33.0165,33.0237,45800.0
2013-02-15 11:15:00,46.14,46.14,46.07,46.1,29700.0,33.0308,33.0308,32.9807,33.0022,29700.0
2013-02-15 11:20:00,46.09,46.11,46.08,46.1,14000.0,32.995,33.0093,32.9879,33.0022,14000.0
2013-02-15 11:25:00,46.09,46.12,46.06,46.1,36200.0,32.995,33.0165,32.9736,33.0022,36200.0
2013-02-15 11:30:00,46.09,46.11,46.05,46.11,21900.0,32.995,33.0093,32.9664,33.0093,21900.0
2013-02-15 11:35:00,46.11,46.15,46.11,46.14,22400.0,33.0093,33.038,33.0093,33.0308,22400.0
2013-02-15 11:40:00,46.14,46.16,46.11,46.12,30100.0,33.0308,33.0451,33.0093,33.0165,30100.0
2013-02-15 11:45:00,46.12,46.2,46.12,46.2,11700.0,33.0165,33.0738,33.0165,33.0738,11700.0
2013-02-15 11:50:00,46.2,46.24,46.19,46.21,24100.0,33.0738,33.1024,33.0666,33.0809,24100.0
2013-02-15 11:55:00,46.22,46.23,46.19,46.2,25300.0,33.0881,33.0953,33.0666,33.0738,25300.0
2013-02-15 12:00:00,46.21,46.21,46.16,46.16,21400.0,33.0809,33.0809,33.0451,33.0451,21400.0
2013-02-15 12:05:00,46.15,46.17,46.1,46.1,13500.0,33.038,33.0523,33.0022,33.0022,13500.0
2013-02-15 12:10:00,46.1,46.1,46.05,46.06,14700.0,33.0022,33.0022,32.9664,32.9736,14700.0
2013-02-15 12:15:00,46.07,46.11,46.03,46.03,18100.0,32.9807,33.0093,32.9521,32.9521,18100.0
2013-02-15 12:20:00,46.02,46.06,46.02,46.05,21500.0,32.9449,32.9736,32.9449,32.9664,21500.0
2013-02-15 12:25:00,46.05,46.11,46.04,46.11,16300.0,32.9664,33.0093,32.9592,33.0093,16300.0
2013-02-15 12:30:00,46.11,46.16,46.1,46.13,33300.0,33.0093,33.0451,33.0022,33.0237,33300.0
2013-02-15 12:35:00,46.13,46.19,46.13,46.16,17000.0,33.0237,33.0666,33.0237,33.0451,17000.0
2013-02-15 12:40:00,46.16,46.21,46.13,46.21,12600.0,33.0451,33.0809,33.0237,33.0809,12600.0
2013-02-15 12:45:00,46.2,46.24,46.2,46.23,19600.0,33.0738,33.1024,33.0738,33.0953,19600.0
2013-02-15 12:50:00,46.22,46.23,46.17,46.2,18200.0,33.0881,33.0953,33.0523,33.0738,18200.0
2013-02-15 12:55:00,46.21,46.23,46.17,46.18,37500.0,33.0809,33.0953,33.0523,33.0595,37500.0
2013-02-15 13:00:00,46.17,46.21,46.16,46.2,26900.0,33.0523,33.0809,33.0451,33.0738,26900.0
2013-02-15 13:05:00,46.2,46.2,46.14,46.15,12300.0,33.0738,33.0738,33.0308,33.038,12300.0
2013-02-15 13:10:00,46.15,46.21,46.14,46.21,17000.0,33.038,33.0809,33.0308,33.0809,17000.0
2013-02-15 13:15:00,46.21,46.22,46.18,46.2,22400.0,33.0809,33.0881,33.0595,33.0738,22400.0
2013-02-15 13:20:00,46.2,46.2,46.17,46.18,14200.0,33.0738,33.0738,33.0523,33.0595,14200.0
2013-02-15 13:25:00,46.18,46.24,46.18,46.2,22400.0,33.0595,33.1024,33.0595,33.0738,22400.0
2013-02-15 13:30:00,46.19,46.25,46.19,46.25,13500.0,33.0666,33.1096,33.0666,33.1096,13500.0
2013-02-15 13:35:00,46.25,46.29,46.24,46.27,33600.0,33.1096,33.1382,33.1024,33.1239,33600.0
2013-02-15 13:40:00,46.27,46.33,46.27,46.33,49200.0,33.1239,33.1668,33.1239,33.1668,49200.0
2013-02-15 13:45:00,46.32,46.4,46.32,46.39,75200.0,33.1597,33.217,33.1597,33.2098,75200.0
2013-02-15 13:50:00,46.39,46.45,46.39,46.44,49000.0,33.2098,33.2527,33.2098,33.2456,49000.0
2013-02-15 13:55:00,46.44,46.46,46.42,46.46,46200.0,33.2456,33.2599,33.2313,33.2599,46200.0
2013-02-15 14:00:00,46.46,46.46,46.45,46.45,46100.0,33.2599,33.2599,33.2527,33.2527,46100.0
2013-02-15 14:05:00,46.45,46.46,46.35,46.35,56200.0,33.2527,33.2599,33.1812,33.1812,56200.0
2013-02-15 14:10:00,46.35,46.44,46.35,46.44,73100.0,33.1812,33.2456,33.1812,33.2456,73100.0
2013-02-15 14:15:00,46.44,46.51,46.44,46.46,131000.0,33.2456,33.2957,33.2456,33.2599,131000.0
2013-02-15 14:20:00,46.47,46.53,46.44,46.51,61300.0,33.2671,33.31,33.2456,33.2957,61300.0
2013-02-15 14:25:00,46.51,46.52,46.45,46.46,51600.0,33.2957,33.3029,33.2527,33.2599,51600.0
2013-02-15 14:30:00,46.45,46.55,46.45,46.53,87500.0,33.2527,33.3243,33.2527,33.31,87500.0
2013-02-15 14:35:00,46.53,46.55,46.52,46.54,74900.0,33.31,33.3243,33.3029,33.3172,74900.0
2013-02-15 14:40:00,46.53,46.55,46.41,46.41,85500.0,33.31,33.3243,33.2241,33.2241,85500.0
2013-02-15 14:45:00,46.42,46.42,46.39,46.39,37700.0,33.2313,33.2313,33.2098,33.2098,37700.0
2013-02-15 14:50:00,46.39,46.5,46.39,46.5,64000.0,33.2098,33.2885,33.2098,33.2885,64000.0
2013-02-15 14:55:00,46.5,46.51,46.42,46.42,76600.0,33.2885,33.2957,33.2313,33.2313,76600.0
2013-02-15 15:00:00,46.42,46.48,46.41,46.48,43100.0,33.2313,33.2742,33.2241,33.2742,43100.0
2013-02-15 15:05:00,46.48,46.48,46.36,46.36,37200.0,33.2742,33.2742,33.1883,33.1883,37200.0
2013-02-15 15:10:00,46.36,46.37,46.33,46.34,42000.0,33.1883,33.1955,33.1668,33.174,42000.0
2013-02-15 15:15:00,46.34,46.39,46.34,46.37,50900.0,33.174,33.2098,33.174,33.1955,50900.0
2013-02-15 15:20:00,46.38,46.47,46.37,46.46,71300.0,33.2026,33.2671,33.1955,33.2599,71300.0
2013-02-15 15:25:00,46.46,46.51,46.46,46.51,62000.0,33.2599,33.2957,33.2599,33.2957,62000.0
2013-02-15 15:30:00,46.5,46.52,46.5,46.5,65400.0,33.2885,33.3029,33.2885,33.2885,65400.0
2013-02-15 15:35:00,46.5,46.53,46.5,46.52,70500.0,33.2885,33.31,33.2885,33.3029,70500.0
2013-02-15 15:40:00,46.52,46.56,46.51,46.56,74700.0,33.3029,33.3315,33.2957,33.3315,74700.0
2013-02-15 15:45:00,46.56,46.57,46.5,46.5,85700.0,33.3315,33.3387,33.2885,33.2885,85700.0
2013-02-15 15:50:00,46.51,46.51,46.45,46.5,175000.0,33.2957,33.2957,33.2527,33.2885,175000.0
2013-02-15 15:55:00,46.5,46.66,46.47,46.63,629600.0,33.2885,33.4031,33.2671,33.3816,629600.0
2013-02-19 09:30:00,46.55,46.66,46.48,46.56,72300.0,33.3243,33.4031,33.2742,33.3315,72300.0
2013-02-19 09:35:00,46.55,46.69,46.55,46.65,25700.0,33.3243,33.4246,33.3243,33.3959,25700.0
2013-02-19 09:40:00,46.65,46.71,46.65,46.68,29000.0,33.3959,33.4389,33.3959,33.4174,29000.0
2013-02-19 09:45:00,46.69,46.79,46.67,46.78,46200.0,33.4246,33.4961,33.4102,33.489,46200.0
2013-02-19 09:50:00,46.79,46.87,46.78,46.81,66900.0,33.4961,33.5534,33.489,33.5105,66900.0
2013-02-19 09:55:00,46.8,46.81,46.67,46.76,25100.0,33.5033,33.5105,33.4102,33.4747,25100.0
2013-02-19 10:00:00,46.76,46.83,46.74,46.82,27600.0,33.4747,33.5248,33.4604,33.5176,27600.0
2013-02-19 10:05:00,46.82,46.84,46.78,46.83,38500.0,33.5176,33.5319,33.489,33.5248,38500.0
2013-02-19 10:10:00,46.84,46.84,46.77,46.77,23700.0,33.5319,33.5319,33.4818,33.4818,23700.0
2013-02-19 10:15:00,46.76,46.76,46.71,46.71,51300.0,33.4747,33.4747,33.4389,33.4389,51300.0
2013-02-19 10:20:00,46.72,46.77,46.7,46.71,59000.0,33.446,33.4818,33.4317,33.4389,59000.0
2013-02-19 10:25:00,46.7,46.73,46.67,46.68,54300.0,33.4317,33.4532,33.4102,33.4174,54300.0
2013-02-19 10:30:00,46.67,46.7,46.66,46.67,39900.0,33.4102,33.4317,33.4031,33.4102,39900.0
2013-02-19 10:35:00,46.66,46.75,46.66,46.73,50200.0,33.4031,33.4675,33.4031,33.4532,50200.0
2013-02-19 10:40:00,46.72,46.73,46.72,46.73,9000.0,33.446,33.4532,33.446,33.4532,9000.0
2013-02-19 10:45:00,46.72,46.79,46.72,46.79,38600.0,33.446,33.4961,33.446,33.4961,38600.0
2013-02-19 10:50:00,46.8,46.81,46.76,46.76,48100.0,33.5033,33.5105,33.4747,33.4747,48100.0
2013-02-19 10:55:00,46.76,46.8,46.7,46.71,27500.0,33.4747,33.5033,33.4317,33.4389,27500.0
2013-02-19 11:00:00,46.72,46.74,46.67,46.68,17400.0,33.446,33.4604,33.4102,33.4174,17400.0
2013-02-19 11:05:00,46.67,46.68,46.62,46.62,17600.0,33.4102,33.4174,33.3744,33.3744,17600.0
2013-02-19 11:10:00,46.62,46.62,46.61,46.62,11000.0,33.3744,33.3744,33.3673,33.3744,11000.0
2013-02-19 11:15:00,46.62,46.7,46.61,46.7,39200.0,33.3744,33.4317,33.3673,33.4317,39200.0
2013-02-19 11:20:00,46.7,46.7,46.65,46.65,34800.0,33.4317,33.4317,33.3959,33.3959,34800.0
2013-02-19 11:25:00,46.64,46.71,46.64,46.71,27900.0,33.3888,33.4389,33.3888,33.4389,27900.0
2013-02-19 11:30:00,46.71,46.73,46.69,46.72,11100.0,33.4389,33.4532,33.4246,33.446,11100.0
2013-02-19 11:35:00,46.72,46.73,46.64,46.64,24200.0,33.446,33.4532,33.3888,33.3888,24200.0
2013-02-19 11:40:00,46.64,46.65,46.61,46.64,32600.0,33.3888,33.3959,33.3673,33.3888,32600.0
2013-02-19 11:45:00,46.64,46.64,46.59,46.61,39500.0,33.3888,33.3888,33.353,33.3673,39500.0
2013-02-19 11:50:00,46.61,46.7,46.59,46.68,37400.0,33.3673,33.4317,33.353,33.4174,37400.0
2013-02-19 11:55:00,46.69,46.7,46.67,46.69,33000.0,33.4246,33.4317,33.4102,33.4246,33000.0
2013-02-19 12:00:00,46.68,46.69,46.68,46.68,9500.0,33.4174,33.4246,33.4174,33.4174,9500.0
2013-02-19 12:05:00,46.68,46.69,46.61,46.62,34800.0,33.4174,33.4246,33.3673,33.3744,34800.0
2013-02-19 12:10:00,46.61,46.64,46.61,46.62,24000.0,33.3673,33.3888,33.3673,33.3744,24000.0
2013-02-19 12:15:00,46.61,46.65,46.6,46.65,18000.0,33.3673,33.3959,33.3601,33.3959,18000.0
2013-02-19 12:20:00,46.64,46.65,46.6,46.6,14200.0,33.3888,33.3959,33.3601,33.3601,14200.0
2013-02-19 12:25:00,46.6,46.61,46.57,46.58,22300.0,33.3601,33.3673,33.3387,33.3458,22300.0
2013-02-19 12:30:00,46.59,46.59,46.58,46.59,10800.0,33.353,33.353,33.3458,33.353,10800.0
2013-02-19 12:35:00,46.59,46.62,46.59,46.62,14700.0,33.353,33.3744,33.353,33.3744,14700.0
2013-02-19 12:40:00,46.61,46.62,46.56,46.56,27800.0,33.3673,33.3744,33.3315,33.3315,27800.0
2013-02-19 12:45:00,46.56,46.57,46.49,46.49,28400.0,33.3315,33.3387,33.2814,33.2814,28400.0
2013-02-19 12:50:00,46.5,46.51,46.49,46.51,19300.0,33.2885,33.2957,33.2814,33.2957,19300.0
2013-02-19 12:55:00,46.51,46.54,46.49,46.5,31600.0,33.2957,33.3172,33.2814,33.2885,31600.0
2013-02-19 13:00:00,46.5,46.55,46.49,46.55,18000.0,33.2885,33.3243,33.2814,33.3243,18000.0
2013-02-19 13:05:00,46.55,46.57,46.54,46.55,21200.0,33.3243,33.3387,33.3172,33.3243,21200.0
2013-02-19 13:10:00,46.54,46.55,46.51,46.52,16800.0,33.3172,33.3243,33.2957,33.3029,16800.0
2013-02-19 13:15:00,46.53,46.56,46.51,46.51,22400.0,33.31,33.3315,33.2957,33.2957,22400.0
2013-02-19 13:20:00,46.51,46.51,46.49,46.5,10200.0,33.2957,33.2957,33.2814,33.2885,10200.0
2013-02-19 13:25:00,46.5,46.5,46.43,46.45,26000.0,33.2885,33.2885,33.2384,33.2527,26000.0
2013-02-19 13:30:00,46.45,46.53,46.45,46.53,22800.0,33.2527,33.31,33.2527,33.31,22800.0
2013-02-19 13:35:00,46.53,46.55,46.53,46.54,11400.0,33.31,33.3243,33.31,33.3172,11400.0
2013-02-19 13:40:00,46.54,46.58,46.54,46.55,13000.0,33.3172,33.3458,33.3172,33.3243,13000.0
2013-02-19 13:45:00,46.55,46.62,46.55,46.6,18200.0,33.3243,33.3744,33.3243,33.3601,18200.0
2013-02-19 13:50:00,46.59,46.61,46.58,46.61,5900.0,33.353,33.3673,33.3458,33.3673,5900.0
2013-02-19 13:55:00,46.61,46.61,46.56,46.57,27600.0,33.3673,33.3673,33.3315,33.3387,27600.0
2013-02-19 14:00:00,46.56,46.6,46.55,46.58,20800.0,33.3315,33.3601,33.3243,33.3458,20800.0
2013-02-19 14:05:00,46.58,46.61,46.55,46.58,27100.0,33.3458,33.3673,33.3243,33.3458,27100.0
2013-02-19 14:10:00,46.58,46.59,46.55,46.59,12100.0,33.3458,33.353,33.3243,33.353,12100.0
2013-02-19 14:15:00,46.58,46.59,46.55,46.55,7300.0,33.3458,33.353,33.3243,33.3243,7300.0
2013-02-19 14:20:00,46.54,46.55,46.5,46.5,16300.0,33.3172,33.3243,33.2885,33.2885,16300.0
2013-02-19 14:25:00,46.5,46.5,46.42,46.42,51700.0,33.2885,33.2885,33.2313,33.2313,51700.0
2013-02-19 14:30:00,46.43,46.43,46.41,46.42,57100.0,33.2384,33.2384,33.2241,33.2313,57100.0
2013-02-19 14:35:00,46.43,46.43,46.38,46.41,43400.0,33.2384,33.2384,33.2026,33.2241,43400.0
2013-02-19 14:40:00,46.41,46.46,46.41,46.46,16200.0,33.2241,33.2599,33.2241,33.2599,16200.0
2013-02-19 14:45:00,46.46,46.48,46.45,46.46,11400.0,33.2599,33.2742,33.2527,33.2599,11400.0
2013-02-19 14:50:00,46.46,46.46,46.41,46.41,15600.0,33.2599,33.2599,33.2241,33.2241,15600.0
2013-02-19 14:55:00,46.41,46.43,46.4,46.43,16200.0,33.2241,33.2384,33.217,33.2384,16200.0
2013-02-19 15:00:00,46.43,46.43,46.39,46.42,19200.0,33.2384,33.2384,33.2098,33.2313,19200.0
2013-02-19 15:05:00,46.42,46.46,46.42,46.46,13300.0,33.2313,33.2599,33.2313,33.2599,13300.0
2013-02-19 15:10:00,46.46,46.5,46.45,46.48,40200.0,33.2599,33.2885,33.2527,33.2742,40200.0
2013-02-19 15:15:00,46.48,46.48,46.43,46.43,20600.0,33.2742,33.2742,33.2384,33.2384,20600.0
2013-02-19 15:20:00,46.43,46.44,46.43,46.44,12000.0,33.2384,33.2456,33.2384,33.2456,12000.0
2013-02-19 15:25:00,46.43,46.46,46.43,46.46,22900.0,33.2384,33.2599,33.2384,33.2599,22900.0
2013-02-19 15:30:00,46.46,46.48,46.44,46.45,22800.0,33.2599,33.2742,33.2456,33.2527,22800.0
2013-02-19 15:35:00,46.44,46.45,46.39,46.39,27300.0,33.2456,33.2527,33.2098,33.2098,27300.0
2013-02-19 15:40:00,46.4,46.42,46.34,46.4,75200.0,33.217,33.2313,33.174,33.217,75200.0
2013-02-19 15:45:00,46.42,46.43,46.39,46.43,55800.0,33.2313,33.2384,33.2098,33.2384,55800.0
2013-02-19 15:50:00,46.43,46.48,46.42,46.48,51300.0,33.2384,33.2742,33.2313,33.2742,51300.0
2013-02-19 15:55:00,46.48,46.51,46.43,46.45,222400.0,33.2742,33.2957,33.2384,33.2527,222400.0
2013-02-20 09:30:00,46.5,46.63,46.44,46.62,26500.0,33.2885,33.3816,33.2456,33.3744,26500.0
2013-02-20 09:35:00,46.61,46.61,46.42,46.46,17100.0,33.3673,33.3673,33.2313,33.2599,17100.0
2013-02-20 09:40:00,46.46,46.47,46.42,46.46,8500.0,33.2599,33.2671,33.2313,33.2599,8500.0
2013-02-20 09:45:00,46.44,46.49,46.43,46.47,23800.0,33.2456,33.2814,33.2384,33.2671,23800.0
2013-02-20 09:50:00,46.43,46.43,46.38,46.38,12100.0,33.2384,33.2384,33.2026,33.2026,12100.0
2013-02-20 09:55:00,46.39,46.41,46.34,46.34,13300.0,33.2098,33.2241,33.174,33.174,13300.0
2013-02-20 10:00:00,46.34,46.35,46.27,46.3,17200.0,33.174,33.1812,33.1239,33.1454,17200.0
2013-02-20 10:05:00,46.3,46.32,46.28,46.31,29000.0,33.1454,33.1597,33.131,33.1525,29000.0
2013-02-20 10:10:00,46.31,46.39,46.3,46.38,26300.0,33.1525,33.2098,33.1454,33.2026,26300.0
2013-02-20 10:15:00,46.37,46.42,46.36,46.41,25900.0,33.1955,33.2313,33.1883,33.2241,25900.0
2013-02-20 10:20:00,46.42,46.42,46.37,46.39,15700.0,33.2313,33.2313,33.1955,33.2098,15700.0
2013-02-20 10:25:00,46.38,46.42,46.35,46.41,31600.0,33.2026,33.2313,33.1812,33.2241,31600.0
2013-02-20 10:30:00,46.4,46.46,46.39,46.46,14100.0,33.217,33.2599,33.2098,33.2599,14100.0
2013-02-20 10:35:00,46.47,46.48,46.45,46.45,25500.0,33.2671,33.2742,33.2527,33.2527,25500.0
2013-02-20 10:40:00,46.46,46.48,46.45,46.46,33400.0,33.2599,33.2742,33.2527,33.2599,33400.0
2013-02-20 10:45:00,46.45,46.46,46.45,46.45,6500.0,33.2527,33.2599,33.2527,33.2527,6500.0
2013-02-20 10:50:00,46.45,46.52,46.45,46.51,18400.0,33.2527,33.3029,33.2527,33.2957,18400.0
2013-02-20 10:55:00,46.5,46.5,46.48,46.49,13900.0,33.2885,33.2885,33.2742,33.2814,13900.0
2013-02-20 11:00:00,46.49,46.49,46.41,46.43,22500.0,33.2814,33.2814,33.2241,33.2384,22500.0
2013-02-20 11:05:00,46.44,46.48,46.41,46.48,20000.0,33.2456,33.2742,33.2241,33.2742,20000.0
2013-02-20 11:10:00,46.48,46.49,46.45,46.45,9300.0,33.2742,33.2814,33.2527,33.2527,9300.0
2013-02-20 11:15:00,46.48,46.51,46.47,46.49,13700.0,33.2742,33.2957,33.2671,33.2814,13700.0
2013-02-20 11:20:00,46.5,46.54,46.48,46.51,15600.0,33.2885,33.3172,33.2742,33.2957,15600.0
2013-02-20 11:25:00,46.51,46.52,46.48,46.48,17500.0,33.2957,33.3029,33.2742,33.2742,17500.0
2013-02-20 11:30:00,46.5,46.5,46.42,46.43,17600.0,33.2885,33.2885,33.2313,33.2384,17600.0
2013-02-20 11:35:00,46.43,46.49,46.41,46.49,13100.0,33.2384,33.2814,33.2241,33.2814,13100.0
2013-02-20 11:40:00,46.49,46.5,46.43,46.44,11700.0,33.2814,33.2885,33.2384,33.2456,11700.0
2013-02-20 11:45:00,46.46,46.5,46.45,46.45,10900.0,33.2599,33.2885,33.2527,33.2527,10900.0
2013-02-20 11:50:00,46.45,46.45,46.42,46.44,13400.0,33.2527,33.2527,33.2313,33.2456,13400.0
2013-02-20 11:55:00,46.43,46.48,46.43,46.48,19000.0,33.2384,33.2742,33.2384,33.2742,19000.0
2013-02-20 12:00:00,46.48,46.5,46.44,46.5,30900.0,33.2742,33.2885,33.2456,33.2885,30900.0
2013-02-20 12:05:00,46.5,46.5,46.45,46.48,9300.0,33.2885,33.2885,33.2527,33.2742,9300.0
2013-02-20 12:10:00,46.48,46.5,46.47,46.5,14200.0,33.2742,33.2885,33.2671,33.2885,14200.0
2013-02-20 12:15:00,46.5,46.52,46.5,46.52,7000.0,33.2885,33.3029,33.2885,33.3029,7000.0
2013-02-20 12:20:00,46.51,46.56,46.51,46.55,12700.0,33.2957,33.3315,33.2957,33.3243,12700.0
2013-02-20 12:25:00,46.55,46.56,46.53,46.54,9200.0,33.3243,33.3315,33.31,33.3172,9200.0
2013-02-20 12:30:00,46.54,46.56,46.52,46.53,11000.0,33.3172,33.3315,33.3029,33.31,11000.0
2013-02-20 12:35:00,46.53,46.57,46.52,46.57,6200.0,33.31,33.3387,33.3029,33.3387,6200.0
2013-02-20 12:40:00,46.56,46.57,46.51,46.55,9600.0,33.3315,33.3387,33.2957,33.3243,9600.0
2013-02-20 12:45:00,46.54,46.55,46.47,46.49,24600.0,33.3172,33.3243,33.2671,33.2814,24600.0
2013-02-20 12:50:00,46.48,46.48,46.42,46.45,10900.0,33.2742,33.2742,33.2313,33.2527,10900.0
2013-02-20 12:55:00,46.47,46.48,46.44,46.47,5000.0,33.2671,33.2742,33.2456,33.2671,5000.0
2013-02-20 13:00:00,46.47,46.48,46.42,46.46,10800.0,33.2671,33.2742,33.2313,33.2599,10800.0
2013-02-20 13:05:00,46.47,46.47,46.41,46.45,14900.0,33.2671,33.2671,33.2241,33.2527,14900.0
2013-02-20 13:10:00,46.45,46.47,46.42,46.42,16000.0,33.2527,33.2671,33.2313,33.2313,16000.0
2013-02-20 13:15:00,46.43,46.46,46.42,46.44,6600.0,33.2384,33.2599,33.2313,33.2456,6600.0
2013-02-20 13:20:00,46.44,46.48,46.43,46.47,9400.0,33.2456,33.2742,33.2384,33.2671,9400.0
2013-02-20 13:25:00,46.47,46.47,46.44,46.47,4400.0,33.2671,33.2671,33.2456,33.2671,4400.0
2013-02-20 13:30:00,46.47,46.47,46.39,46.41,18900.0,33.2671,33.2671,33.2098,33.2241,18900.0
2013-02-20 13:35:00,46.42,46.43,46.38,46.39,5700.0,33.2313,33.2384,33.2026,33.2098,5700.0
2013-02-20 13:40:00,46.4,46.4,46.37,46.4,15500.0,33.217,33.217,33.1955,33.217,15500.0
2013-02-20 13:45:00,46.4,46.4,46.37,46.39,9000.0,33.217,33.217,33.1955,33.2098,9000.0
2013-02-20 13:50:00,46.4,46.4,46.34,46.37,24200.0,33.217,33.217,33.174,33.1955,24200.0
2013-02-20 13:55:00,46.38,46.4,46.37,46.39,5000.0,33.2026,33.217,33.1955,33.2098,5000.0
2013-02-20 14:00:00,46.39,46.42,46.33,46.4,30700.0,33.2098,33.2313,33.1668,33.217,30700.0
2013-02-20 14:05:00,46.4,46.43,46.37,46.41,21200.0,33.217,33.2384,33.1955,33.2241,21200.0
2013-02-20 14:10:00,46.41,46.41,46.32,46.35,14200.0,33.2241,33.2241,33.1597,33.1812,14200.0
2013-02-20 14:15:00,46.35,46.37,46.33,46.34,8000.0,33.1812,33.1955,33.1668,33.174,8000.0
2013-02-20 14:20:00,46.35,46.35,46.28,46.3,14200.0,33.1812,33.1812,33.131,33.1454,14200.0
2013-02-20 14:25:00,46.31,46.37,46.31,46.35,10200.0,33.1525,33.1955,33.1525,33.1812,10200.0
2013-02-20 14:30:00,46.34,46.37,46.32,46.35,11600.0,33.174,33.1955,33.1597,33.1812,11600.0
2013-02-20 14:35:00,46.35,46.37,46.32,46.35,17600.0,33.1812,33.1955,33.1597,33.1812,17600.0
2013-02-20 14:40:00,46.35,46.36,46.28,46.29,19100.0,33.1812,33.1883,33.131,33.1382,19100.0
2013-02-20 14:45:00,46.32,46.32,46.26,46.29,7700.0,33.1597,33.1597,33.1167,33.1382,7700.0
2013-02-20 14:50:00,46.3,46.3,46.21,46.24,51100.0,33.1454,33.1454,33.0809,33.1024,51100.0
2013-02-20 14:55:00,46.24,46.27,46.2,46.22,33500.0,33.1024,33.1239,33.0738,33.0881,33500.0
2013-02-20 15:00:00,46.23,46.24,46.16,46.2,18000.0,33.0953,33.1024,33.0451,33.0738,18000.0
2013-02-20 15:05:00,46.2,46.23,46.19,46.2,15400.0,33.0738,33.0953,33.0666,33.0738,15400.0
2013-02-20 15:10:00,46.19,46.2,46.15,46.15,22200.0,33.0666,33.0738,33.038,33.038,22200.0
2013-02-20 15:15:00,46.15,46.16,46.07,46.11,76600.0,33.038,33.0451,32.9807,33.0093,76600.0
2013-02-20 15:20:00,46.11,46.19,46.1,46.18,14700.0,33.0093,33.0666,33.0022,33.0595,14700.0
2013-02-20 15:25:00,46.18,46.19,46.07,46.07,48700.0,33.0595,33.0666,32.9807,32.9807,48700.0
2013-02-20 15:30:00,46.07,46.08,46.0,46.04,84100.0,32.9807,32.9879,32.9306,32.9592,84100.0
2013-02-20 15:35:00,46.04,46.11,46.04,46.1,52000.0,32.9592,33.0093,32.9592,33.0022,52000.0
2013-02-20 15:40:00,46.1,46.11,46.01,46.06,61700.0,33.0022,33.0093,32.9378,32.9736,61700.0
2013-02-20 15:45:00,46.06,46.11,46.04,46.09,59500.0,32.9736,33.0093,32.9592,32.995,59500.0
2013-02-20 15:50:00,46.09,46.09,46.05,46.08,49600.0,32.995,32.995,32.9664,32.9879,49600.0
2013-02-20 15:55:00,46.08,46.09,46.04,46.06,115700.0,32.9879,32.995,32.9592,32.9736,115700.0
2013-02-21 09:30:00,46.11,46.28,46.06,46.18,54900.0,33.0093,33.131,32.9736,33.0595,54900.0
2013-02-21 09:35:00,46.21,46.27,46.0,46.03,97500.0,33.0809,33.1239,32.9306,32.9521,97500.0
2013-02-21 09:40:00,46.03,46.03,45.87,45.88,42400.0,32.9521,32.9521,32.8375,32.8447,42400.0
2013-02-21 09:45:00,45.87,45.93,45.87,45.89,9700.0,32.8375,32.8805,32.8375,32.8519,9700.0
2013-02-21 09:50:00,45.89,45.89,45.84,45.86,9000.0,32.8519,32.8519,32.8161,32.8304,9000.0
2013-02-21 09:55:00,45.88,45.93,45.84,45.84,9900.0,32.8447,32.8805,32.8161,32.8161,9900.0
2013-02-21 10:00:00,45.83,45.84,45.74,45.8,17800.0,32.8089,32.8161,32.7445,32.7874,17800.0
2013-02-21 10:05:00,45.81,45.92,45.81,45.89,22800.0,32.7946,32.8733,32.7946,32.8519,22800.0
2013-02-21 10:10:00,45.89,45.96,45.82,45.85,13900.0,32.8519,32.902,32.8017,32.8232,13900.0
2013-02-21 10:15:00,45.84,45.84,45.73,45.74,13100.0,32.8161,32.8161,32.7373,32.7445,13100.0
2013-02-21 10:20:00,45.73,45.75,45.68,45.7,24900.0,32.7373,32.7516,32.7015,32.7158,24900.0
2013-02-21 10:25:00,45.71,45.73,45.59,45.62,100200.0,32.723,32.7373,32.6371,32.6586,100200.0
2013-02-21 10:30:00,45.63,45.63,45.53,45.53,18600.0,32.6657,32.6657,32.5941,32.5941,18600.0
2013-02-21 10:35:00,45.54,45.55,45.5,45.51,13900.0,32.6013,32.6085,32.5727,32.5798,13900.0
2013-02-21 10:40:00,45.52,45.57,45.49,45.5,21800.0,32.587,32.6228,32.5655,32.5727,21800.0
2013-02-21 10:45:00,45.5,45.53,45.48,45.51,16100.0,32.5727,32.5941,32.5583,32.5798,16100.0
2013-02-21 10:50:00,45.5,45.5,45.46,45.47,16700.0,32.5727,32.5727,32.544,32.5512,16700.0
2013-02-21 10:55:00,45.47,45.55,45.47,45.55,22300.0,32.5512,32.6085,32.5512,32.6085,22300.0
2013-02-21 11:00:00,45.54,45.56,45.47,45.52,36500.0,32.6013,32.6156,32.5512,32.587,36500.0
2013-02-21 11:05:00,45.51,45.58,45.5,45.55,29100.0,32.5798,32.6299,32.5727,32.6085,29100.0
2013-02-21 11:10:00,45.55,45.56,45.54,45.55,20700.0,32.6085,32.6156,32.6013,32.6085,20700.0
2013-02-21 11:15:00,45.55,45.57,45.49,45.49,48900.0,32.6085,32.6228,32.5655,32.5655,48900.0
2013-02-21 11:20:00,45.5,45.5,45.42,45.46,18200.0,32.5727,32.5727,32.5154,32.544,18200.0
2013-02-21 11:25:00,45.45,45.46,45.4,45.4,19200.0,32.5369,32.544,32.5011,32.5011,19200.0
2013-02-21 11:30:00,45.39,45.4,45.33,45.35,21200.0,32.4939,32.5011,32.451,32.4653,21200.0
2013-02-21 11:35:00,45.34,45.4,45.34,45.39,19200.0,32.4581,32.5011,32.4581,32.4939,19200.0
2013-02-21 11:40:00,45.4,45.46,45.39,45.46,31700.0,32.5011,32.544,32.4939,32.544,31700.0
2013-02-21 11:45:00,45.46,45.5,45.46,45.5,42700.0,32.544,32.5727,32.544,32.5727,42700.0
2013-02-21 11:50:00,45.5,45.55,45.5,45.5,37400.0,32.5727,32.6085,32.5727,32.5727,37400.0
2013-02-21 11:55:00,45.51,45.51,45.47,45.5,8700.0,32.5798,32.5798,32.5512,32.5727,8700.0
2013-02-21 12:00:00,45.5,45.51,45.48,45.5,15300.0,32.5727,32.5798,32.5583,32.5727,15300.0
2013-02-21 12:05:00,45.5,45.51,45.49,45.5,6300.0,32.5727,32.5798,32.5655,32.5727,6300.0
2013-02-21 12:10:00,45.5,45.51,45.47,45.49,13700.0,32.5727,32.5798,32.5512,32.5655,13700.0
2013-02-21 12:15:00,45.49,45.5,45.43,45.47,25100.0,32.5655,32.5727,32.5225,32.5512,25100.0
2013-02-21 12:20:00,45.48,45.51,45.47,45.47,12000.0,32.5583,32.5798,32.5512,32.5512,12000.0
2013-02-21 12:25:00,45.47,45.48,45.44,45.44,11900.0,32.5512,32.5583,32.5297,32.5297,11900.0
2013-02-21 12:30:00,45.44,45.46,45.41,45.42,21900.0,32.5297,32.544,32.5082,32.5154,21900.0
2013-02-21 12:35:00,45.43,45.44,45.39,45.39,11700.0,32.5225,32.5297,32.4939,32.4939,11700.0
2013-02-21 12:40:00,45.4,45.42,45.38,45.41,16100.0,32.5011,32.5154,32.4868,32.5082,16100.0
2013-02-21 12:45:00,45.41,45.45,45.37,45.43,50200.0,32.5082,32.5369,32.4796,32.5225,50200.0
2013-02-21 12:50:00,45.43,45.45,45.38,45.45,121200.0,32.5225,32.5369,32.4868,32.5369,121200.0
2013-02-21 12:55:00,45.44,45.5,45.43,45.5,9900.0,32.5297,32.5727,32.5225,32.5727,9900.0
2013-02-21 13:00:00,45.5,45.5,45.46,45.48,39500.0,32.5727,32.5727,32.544,32.5583,39500.0
2013-02-21 13:05:00,45.48,45.49,45.45,45.49,17400.0,32.5583,32.5655,32.5369,32.5655,17400.0
2013-02-21 13:10:00,45.49,45.5,45.48,45.49,8000.0,32.5655,32.5727,32.5583,32.5655,8000.0
2013-02-21 13:15:00,45.49,45.5,45.45,45.47,15300.0,32.5655,32.5727,32.5369,32.5512,15300.0
2013-02-21 13:20:00,45.47,45.48,45.42,45.43,22100.0,32.5512,32.5583,32.5154,32.5225,22100.0
2013-02-21 13:25:00,45.43,45.44,45.39,45.44,11900.0,32.5225,32.5297,32.4939,32.5297,11900.0
2013-02-21 13:30:00,45.43,45.46,45.41,45.44,17600.0,32.5225,32.544,32.5082,32.5297,17600.0
2013-02-21 13:35:00,45.45,45.46,45.43,45.44,15700.0,32.5369,32.544,32.5225,32.5297,15700.0
2013-02-21 13:40:00,45.45,45.45,45.42,45.43,7500.0,32.5369,32.5369,32.5154,32.5225,7500.0
2013-02-21 13:45:00,45.43,45.46,45.41,45.45,28800.0,32.5225,32.544,32.5082,32.5369,28800.0
2013-02-21 13:50:00,45.46,45.46,45.44,45.45,23300.0,32.544,32.544,32.5297,32.5369,23300.0
2013-02-21 13:55:00,45.45,45.46,45.43,45.46,19800.0,32.5369,32.544,32.5225,32.544,19800.0
2013-02-21 14:00:00,45.46,45.47,45.43,45.44,19300.0,32.544,32.5512,32.5225,32.5297,19300.0
2013-02-21 14:05:00,45.43,45.43,45.4,45.4,8200.0,32.5225,32.5225,32.5011,32.5011,8200.0
2013-02-21 14:10:00,45.41,45.46,45.3,45.46,110900.0,32.5082,32.544,32.4295,32.544,110900.0
2013-02-21 14:15:00,45.47,45.5,45.46,45.46,22500.0,32.5512,32.5727,32.544,32.544,22500.0
2013-02-21 14:20:00,45.46,45.46,45.39,45.41,23400.0,32.544,32.544,32.4939,32.5082,23400.0
2013-02-21 14:25:00,45.41,45.41,45.34,45.36,51900.0,32.5082,32.5082,32.4581,32.4724,51900.0
2013-02-21 14:30:00,45.35,45.43,45.35,45.43,23000.0,32.4653,32.5225,32.4653,32.5225,23000.0
2013-02-21 14:35:00,45.43,45.48,45.42,45.45,42700.0,32.5225,32.5583,32.5154,32.5369,42700.0
2013-02-21 14:40:00,45.46,45.46,45.41,45.42,23500.0,32.544,32.544,32.5082,32.5154,23500.0
2013-02-21 14:45:00,45.43,45.46,45.43,45.45,12000.0,32.5225,32.544,32.5225,32.5369,12000.0
2013-02-21 14:50:00,45.45,45.46,45.38,45.45,17800.0,32.5369,32.544,32.4868,32.5369,17800.0
2013-02-21 14:55:00,45.45,45.5,45.44,45.48,21200.0,32.5369,32.5727,32.5297,32.5583,21200.0
2013-02-21 15:00:00,45.51,45.51,45.45,45.47,39800.0,32.5798,32.5798,32.5369,32.5512,39800.0
2013-02-21 15:05:00,45.48,45.5,45.45,45.48,61000.0,32.5583,32.5727,32.5369,32.5583,61000.0
2013-02-21 15:10:00,45.48,45.51,45.46,45.51,57400.0,32.5583,32.5798,32.544,32.5798,57400.0
2013-02-21 15:15:00,45.51,45.51,45.46,45.46,25500.0,32.5798,32.5798,32.544,32.544,25500.0
2013-02-21 15:20:00,45.46,45.5,45.45,45.48,44100.0,32.544,32.5727,32.5369,32.5583,44100.0
2013-02-21 15:25:00,45.49,45.49,45.47,45.48,96200.0,32.5655,32.5655,32.5512,32.5583,96200.0
2013-02-21 15:30:00,45.48,45.49,45.45,45.46,61600.0,32.5583,32.5655,32.5369,32.544,61600.0
2013-02-21 15:35:00,45.46,45.48,45.45,45.47,47500.0,32.544,32.5583,32.5369,32.5512,47500.0
2013-02-21 15:40:00,45.46,45.48,45.45,45.48,57100.0,32.544,32.5583,32.5369,32.5583,57100.0
2013-02-21 15:45:00,45.48,45.49,45.44,45.44,89200.0,32.5583,32.5655,32.5297,32.5297,89200.0
2013-02-21 15:50:00,45.45,45.48,45.43,45.46,66100.0,32.5369,32.5583,32.5225,32.544,66100.0
2013-02-21 15:55:00,45.46,45.47,45.43,45.46,148200.0,32.544,32.5512,32.5225,32.544,148200.0
2013-02-22 09:30:00,45.54,45.65,45.5,45.55,29500.0,32.6013,32.68,32.5727,32.6085,29500.0
2013-02-22 09:35:00,45.58,45.6,45.38,45.42,46500.0,32.6299,32.6442,32.4868,32.5154,46500.0
2013-02-22 09:40:00,45.44,45.47,45.4,45.47,11000.0,32.5297,32.5512,32.5011,32.5512,11000.0
2013-02-22 09:45:00,45.48,45.5,45.42,45.45,11000.0,32.5583,32.5727,32.5154,32.5369,11000.0
2013-02-22 09:50:00,45.46,45.5,45.42,45.45,14400.0,32.544,32.5727,32.5154,32.5369,14400.0
2013-02-22 09:55:00,45.45,45.54,45.45,45.49,15500.0,32.5369,32.6013,32.5369,32.5655,15500.0
2013-02-22 10:00:00,45.5,45.5,45.42,45.43,12400.0,32.5727,32.5727,32.5154,32.5225,12400.0
2013-02-22 10:05:00,45.44,45.46,45.4,45.42,30600.0,32.5297,32.544,32.5011,32.5154,30600.0
2013-02-22 10:10:00,45.43,45.47,45.39,45.4,20500.0,32.5225,32.5512,32.4939,32.5011,20500.0
2013-02-22 10:15:00,45.39,45.43,45.34,45.37,40000.0,32.4939,32.5225,32.4581,32.4796,40000.0
2013-02-22 10:20:00,45.37,45.44,45.37,45.4,12100.0,32.4796,32.5297,32.4796,32.5011,12100.0
2013-02-22 10:25:00,45.41,45.41,45.33,45.35,15900.0,32.5082,32.5082,32.451,32.4653,15900.0
2013-02-22 10:30:00,45.36,45.39,45.32,45.35,43600.0,32.4724,32.4939,32.4438,32.4653,43600.0
2013-02-22 10:35:00,45.35,45.43,45.35,45.4,25200.0,32.4653,32.5225,32.4653,32.5011,25200.0
2013-02-22 10:40:00,45.4,45.46,45.4,45.46,32100.0,32.5011,32.544,32.5011,32.544,32100.0
2013-02-22 10:45:00,45.46,45.46,45.39,45.39,39300.0,32.544,32.544,32.4939,32.4939,39300.0
2013-02-22 10:50:00,45.4,45.41,45.34,45.35,23700.0,32.5011,32.5082,32.4581,32.4653,23700.0
2013-02-22 10:55:00,45.36,45.41,45.35,45.37,25200.0,32.4724,32.5082,32.4653,32.4796,25200.0
2013-02-22 11:00:00,45.36,45.42,45.35,45.37,20100.0,32.4724,32.5154,32.4653,32.4796,20100.0
2013-02-22 11:05:00,45.39,45.43,45.38,45.43,12700.0,32.4939,32.5225,32.4868,32.5225,12700.0
2013-02-22 11:10:00,45.42,45.45,45.36,45.37,16600.0,32.5154,32.5369,32.4724,32.4796,16600.0
2013-02-22 11:15:00,45.37,45.39,45.33,45.36,33800.0,32.4796,32.4939,32.451,32.4724,33800.0
2013-02-22 11:20:00,45.35,45.41,45.34,45.4,17600.0,32.4653,32.5082,32.4581,32.5011,17600.0
2013-02-22 11:25:00,45.4,45.41,45.35,45.39,24400.0,32.5011,32.5082,32.4653,32.4939,24400.0
2013-02-22 11:30:00,45.39,45.45,45.38,45.38,27000.0,32.4939,32.5369,32.4868,32.4868,27000.0
2013-02-22 11:35:00,45.38,45.42,45.36,45.42,18000.0,32.4868,32.5154,32.4724,32.5154,18000.0
2013-02-22 11:40:00,45.43,45.43,45.39,45.4,9800.0,32.5225,32.5225,32.4939,32.5011,9800.0
2013-02-22 11:45:00,45.4,45.44,45.38,45.42,13600.0,32.5011,32.5297,32.4868,32.5154,13600.0
2013-02-22 11:50:00,45.42,45.45,45.41,45.43,17200.0,32.5154,32.5369,32.5082,32.5225,17200.0
2013-02-22 11:55:00,45.42,45.44,45.4,45.44,12200.0,32.5154,32.5297,32.5011,32.5297,12200.0
2013-02-22 12:00:00,45.44,45.45,45.41,45.45,14800.0,32.5297,32.5369,32.5082,32.5369,14800.0
2013-02-22 12:05:00,45.45,45.46,45.43,45.45,21200.0,32.5369,32.544,32.5225,32.5369,21200.0
2013-02-22 12:10:00,45.45,45.45,45.41,45.42,12300.0,32.5369,32.5369,32.5082,32.5154,12300.0
2013-02-22 12:15:00,45.43,45.46,45.43,45.46,15400.0,32.5225,32.544,32.5225,32.544,15400.0
2013-02-22 12:20:00,45.46,45.46,45.44,45.45,15100.0,32.544,32.544,32.5297,32.5369,15100.0
2013-02-22 12:25:00,45.45,45.45,45.42,45.42,12100.0,32.5369,32.5369,32.5154,32.5154,12100.0
2013-02-22 12:30:00,45.43,45.45,45.43,45.45,17700.0,32.5225,32.5369,32.5225,32.5369,17700.0
2013-02-22 12:35:00,45.44,45.45,45.44,45.45,8100.0,32.5297,32.5369,32.5297,32.5369,8100.0
2013-02-22 12:40:00,45.45,45.45,45.44,45.45,22100.0,32.5369,32.5369,32.5297,32.5369,22100.0
2013-02-22 12:45:00,45.45,45.45,45.44,45.45,14500.0,32.5369,32.5369,32.5297,32.5369,14500.0
2013-02-22 12:50:00,45.45,45.45,45.43,45.45,25400.0,32.5369,32.5369,32.5225,32.5369,25400.0
2013-02-22 12:55:00,45.45,45.45,45.44,45.45,10500.0,32.5369,32.5369,32.5297,32.5369,10500.0
2013-02-22 13:00:00,45.45,45.45,45.42,45.42,28100.0,32.5369,32.5369,32.5154,32.5154,28100.0
2013-02-22 13:05:00,45.43,45.43,45.42,45.43,1500.0,32.5225,32.5225,32.5154,32.5225,1500.0
2013-02-22 13:10:00,45.43,45.48,45.43,45.48,15900.0,32.5225,32.5583,32.5225,32.5583,15900.0
2013-02-22 13:15:00,45.48,45.48,45.47,45.48,14300.0,32.5583,32.5583,32.5512,32.5583,14300.0
2013-02-22 13:20:00,45.49,45.49,45.48,45.49,5900.0,32.5655,32.5655,32.5583,32.5655,5900.0
2013-02-22 13:25:00,45.49,45.5,45.48,45.49,11900.0,32.5655,32.5727,32.5583,32.5655,11900.0
2013-02-22 13:30:00,45.5,45.5,45.46,45.47,14000.0,32.5727,32.5727,32.544,32.5512,14000.0
2013-02-22 13:35:00,45.47,45.53,45.47,45.53,14400.0,32.5512,32.5941,32.5512,32.5941,14400.0
2013-02-22 13:40:00,45.53,45.54,45.53,45.54,6000.0,32.5941,32.6013,32.5941,32.6013,6000.0
2013-02-22 13:45:00,45.54,45.55,45.53,45.55,8000.0,32.6013,32.6085,32.5941,32.6085,8000.0
2013-02-22 13:50:00,45.55,45.56,45.55,45.55,4500.0,32.6085,32.6156,32.6085,32.6085,4500.0
2013-02-22 13:55:00,45.55,45.56,45.54,45.55,11000.0,32.6085,32.6156,32.6013,32.6085,11000.0
2013-02-22 14:00:00,45.55,45.56,45.51,45.54,20500.0,32.6085,32.6156,32.5798,32.6013,20500.0
2013-02-22 14:05:00,45.54,45.54,45.51,45.52,9600.0,32.6013,32.6013,32.5798,32.587,9600.0
2013-02-22 14:10:00,45.52,45.53,45.51,45.52,11200.0,32.587,32.5941,32.5798,32.587,11200.0
2013-02-22 14:15:00,45.52,45.52,45.51,45.52,5100.0,32.587,32.587,32.5798,32.587,5100.0
2013-02-22 14:20:00,45.52,45.52,45.51,45.52,4200.0,32.587,32.587,32.5798,32.587,4200.0
2013-02-22 14:25:00,45.52,45.52,45.49,45.5,17200.0,32.587,32.587,32.5655,32.5727,17200.0
2013-02-22 14:30:00,45.5,45.5,45.49,45.5,4300.0,32.5727,32.5727,32.5655,32.5727,4300.0
2013-02-22 14:35:00,45.5,45.51,45.5,45.51,12400.0,32.5727,32.5798,32.5727,32.5798,12400.0
2013-02-22 14:40:00,45.51,45.51,45.5,45.51,4100.0,32.5798,32.5798,32.5727,32.5798,4100.0
2013-02-22 14:45:00,45.5,45.51,45.46,45.47,16900.0,32.5727,32.5798,32.544,32.5512,16900.0
2013-02-22 14:50:00,45.47,45.47,45.46,45.47,11500.0,32.5512,32.5512,32.544,32.5512,11500.0
2013-02-22 14:55:00,45.47,45.47,45.46,45.47,2800.0,32.5512,32.5512,32.544,32.5512,2800.0
2013-02-22 15:00:00,45.47,45.48,45.45,45.46,28200.0,32.5512,32.5583,32.5369,32.544,28200.0
2013-02-22 15:05:00,45.46,45.46,45.43,45.44,19700.0,32.544,32.544,32.5225,32.5297,19700.0
2013-02-22 15:10:00,45.44,45.46,45.39,45.45,98800.0,32.5297,32.544,32.4939,32.5369,98800.0
2013-02-22 15:15:00,45.45,45.46,45.45,45.46,92200.0,32.5369,32.544,32.5369,32.544,92200.0
2013-02-22 15:20:00,45.46,45.46,45.45,45.45,43500.0,32.544,32.544,32.5369,32.5369,43500.0
2013-02-22 15:25:00,45.45,45.46,45.43,45.45,62400.0,32.5369,32.544,32.5225,32.5369,62400.0
2013-02-22 15:30:00,45.45,45.46,45.43,45.45,60900.0,32.5369,32.544,32.5225,32.5369,60900.0
2013-02-22 15:35:00,45.46,45.46,45.45,45.45,43200.0,32.544,32.544,32.5369,32.5369,43200.0
2013-02-22 15:40:00,45.46,45.46,45.45,45.46,40000.0,32.544,32.544,32.5369,32.544,40000.0
2013-02-22 15:45:00,45.46,45.46,45.44,45.46,118100.0,32.544,32.544,32.5297,32.544,118100.0
2013-02-22 15:50:00,45.46,45.51,45.45,45.49,62100.0,32.544,32.5798,32.5369,32.5655,62100.0
2013-02-22 15:55:00,45.48,45.56,45.48,45.55,127800.0,32.5583,32.6156,32.5583,32.6085,127800.0
2013-02-25 09:30:00,45.74,45.89,45.74,45.83,47200.0,32.7445,32.8519,32.7445,32.8089,47200.0
2013-02-25 09:35:00,45.83,45.91,45.82,45.87,20200.0,32.8089,32.8662,32.8017,32.8375,20200.0
2013-02-25 09:40:00,45.86,45.98,45.84,45.98,36900.0,32.8304,32.9163,32.8161,32.9163,36900.0
2013-02-25 09:45:00,45.98,46.05,45.93,46.01,30200.0,32.9163,32.9664,32.8805,32.9378,30200.0
2013-02-25 09:50:00,46.03,46.09,46.0,46.02,12700.0,32.9521,32.995,32.9306,32.9449,12700.0
2013-02-25 09:55:00,46.04,46.1,46.04,46.04,10500.0,32.9592,33.0022,32.9592,32.9592,10500.0
2013-02-25 10:00:00,46.03,46.1,46.03,46.08,13100.0,32.9521,33.0022,32.9521,32.9879,13100.0
2013-02-25 10:05:00,46.07,46.14,46.0,46.05,98800.0,32.9807,33.0308,32.9306,32.9664,98800.0
2013-02-25 10:10:00,46.05,46.09,46.04,46.09,34500.0,32.9664,32.995,32.9592,32.995,34500.0
2013-02-25 10:15:00,46.09,46.09,46.06,46.06,16800.0,32.995,32.995,32.9736,32.9736,16800.0
2013-02-25 10:20:00,46.06,46.09,46.03,46.07,30100.0,32.9736,32.995,32.9521,32.9807,30100.0
2013-02-25 10:25:00,46.07,46.1,46.03,46.04,28000.0,32.9807,33.0022,32.9521,32.9592,28000.0
2013-02-25 10:30:00,46.03,46.08,46.03,46.04,25800.0,32.9521,32.9879,32.9521,32.9592,25800.0
2013-02-25 10:35:00,46.05,46.05,45.89,45.97,33500.0,32.9664,32.9664,32.8519,32.9091,33500.0
2013-02-25 10:40:00,45.96,45.96,45.9,45.94,20900.0,32.902,32.902,32.859,32.8876,20900.0
2013-02-25 10:45:00,45.95,45.95,45.9,45.92,50300.0,32.8948,32.8948,32.859,32.8733,50300.0
2013-02-25 10:50:00,45.92,45.93,45.88,45.89,78000.0,32.8733,32.8805,32.8447,32.8519,78000.0
2013-02-25 10:55:00,45.9,45.92,45.88,45.9,23300.0,32.859,32.8733,32.8447,32.859,23300.0
2013-02-25 11:00:00,45.9,45.9,45.84,45.85,22900.0,32.859,32.859,32.8161,32.8232,22900.0
2013-02-25 11:05:00,45.86,45.9,45.83,45.89,24700.0,32.8304,32.859,32.8089,32.8519,24700.0
2013-02-25 11:10:00,45.88,45.9,45.84,45.87,11300.0,32.8447,32.859,32.8161,32.8375,11300.0
2013-02-25 11:15:00,45.87,45.9,45.8,45.82,19900.0,32.8375,32.859,32.7874,32.8017,19900.0
2013-02-25 11:20:00,45.82,45.82,45.78,45.79,20000.0,32.8017,32.8017,32.7731,32.7803,20000.0
2013-02-25 11:25:00,45.79,45.82,45.74,45.75,25100.0,32.7803,32.8017,32.7445,32.7516,25100.0
2013-02-25 11:30:00,45.76,45.79,45.75,45.78,12500.0,32.7588,32.7803,32.7516,32.7731,12500.0
2013-02-25 11:35:00,45.77,45.77,45.71,45.73,21100.0,32.7659,32.7659,32.723,32.7373,21100.0
2013-02-25 11:40:00,45.72,45.75,45.7,45.71,24000.0,32.7302,32.7516,32.7158,32.723,24000.0
2013-02-25 11:45:00,45.71,45.72,45.68,45.71,16600.0,32.723,32.7302,32.7015,32.723,16600.0
2013-02-25 11:50:00,45.71,45.71,45.66,45.66,13000.0,32.723,32.723,32.6872,32.6872,13000.0
2013-02-25 11:55:00,45.66,45.66,45.61,45.63,18500.0,32.6872,32.6872,32.6514,32.6657,18500.0
2013-02-25 12:00:00,45.62,45.63,45.58,45.61,19800.0,32.6586,32.6657,32.6299,32.6514,19800.0
2013-02-25 12:05:00,45.61,45.64,45.59,45.61,15900.0,32.6514,32.6729,32.6371,32.6514,15900.0
2013-02-25 12:10:00,45.61,45.62,45.6,45.62,6000.0,32.6514,32.6586,32.6442,32.6586,6000.0
2013-02-25 12:15:00,45.64,45.64,45.59,45.62,17300.0,32.6729,32.6729,32.6371,32.6586,17300.0
2013-02-25 12:20:00,45.62,45.65,45.61,45.65,11400.0,32.6586,32.68,32.6514,32.68,11400.0
2013-02-25 12:25:00,45.65,45.69,45.62,45.67,13600.0,32.68,32.7087,32.6586,32.6944,13600.0
2013-02-25 12:30:00,45.66,45.69,45.64,45.67,18300.0,32.6872,32.7087,32.6729,32.6944,18300.0
2013-02-25 12:35:00,45.68,45.72,45.67,45.7,18200.0,32.7015,32.7302,32.6944,32.7158,18200.0
2013-02-25 12:40:00,45.71,45.71,45.69,45.69,15000.0,32.723,32.723,32.7087,32.7087,15000.0
2013-02-25 12:45:00,45.7,45.74,45.7,45.74,7400.0,32.7158,32.7445,32.7158,32.7445,7400.0
2013-02-25 12:50:00,45.74,45.76,45.69,45.7,14500.0,32.7445,32.7588,32.7087,32.7158,14500.0
2013-02-25 12:55:00,45.7,45.71,45.65,45.65,14700.0,32.7158,32.723,32.68,32.68,14700.0
2013-02-25 13:00:00,45.66,45.69,45.65,45.67,44800.0,32.6872,32.7087,32.68,32.6944,44800.0
2013-02-25 13:05:00,45.67,45.69,45.66,45.67,18200.0,32.6944,32.7087,32.6872,32.6944,18200.0
2013-02-25 13:10:00,45.67,45.72,45.67,45.69,11300.0,32.6944,32.7302,32.6944,32.7087,11300.0
2013-02-25 13:15:00,45.7,45.7,45.65,45.67,11700.0,32.7158,32.7158,32.68,32.6944,11700.0
2013-02-25 13:20:00,45.67,45.71,45.65,45.67,28500.0,32.6944,32.723,32.68,32.6944,28500.0
2013-02-25 13:25:00,45.68,45.71,45.67,45.68,18800.0,32.7015,32.723,32.6944,32.7015,18800.0
2013-02-25 13:30:00,45.68,45.69,45.59,45.59,17300.0,32.7015,32.7087,32.6371,32.6371,17300.0
2013-02-25 13:35:00,45.59,45.62,45.55,45.56,20400.0,32.6371,32.6586,32.6085,32.6156,20400.0
2013-02-25 13:40:00,45.57,45.57,45.5,45.55,14300.0,32.6228,32.6228,32.5727,32.6085,14300.0
2013-02-25 13:45:00,45.55,45.56,45.5,45.55,18700.0,32.6085,32.6156,32.5727,32.6085,18700.0
2013-02-25 13:50:00,45.55,45.57,45.51,45.54,23400.0,32.6085,32.6228,32.5798,32.6013,23400.0
2013-02-25 13:55:00,45.54,45.56,45.48,45.5,17100.0,32.6013,32.6156,32.5583,32.5727,17100.0
2013-02-25 14:00:00,45.51,45.51,45.44,45.47,24100.0,32.5798,32.5798,32.5297,32.5512,24100.0
2013-02-25 14:05:00,45.46,45.5,45.41,45.49,18700.0,32.544,32.5727,32.5082,32.5655,18700.0
2013-02-25 14:10:00,45.49,45.55,45.48,45.51,26000.0,32.5655,32.6085,32.5583,32.5798,26000.0
2013-02-25 14:15:00,45.51,45.55,45.51,45.55,13800.0,32.5798,32.6085,32.5798,32.6085,13800.0
2013-02-25 14:20:00,45.56,45.6,45.54,45.58,39900.0,32.6156,32.6442,32.6013,32.6299,39900.0
2013-02-25 14:25:00,45.58,45.61,45.58,45.61,27100.0,32.6299,32.6514,32.6299,32.6514,27100.0
2013-02-25 14:30:00,45.61,45.66,45.6,45.64,31300.0,32.6514,32.6872,32.6442,32.6729,31300.0
2013-02-25 14:35:00,45.64,45.64,45.6,45.62,21000.0,32.6729,32.6729,32.6442,32.6586,21000.0
2013-02-25 14:40:00,45.62,45.66,45.59,45.66,21900.0,32.6586,32.6872,32.6371,32.6872,21900.0
2013-02-25 14:45:00,45.66,45.66,45.61,45.62,67900.0,32.6872,32.6872,32.6514,32.6586,67900.0
2013-02-25 14:50:00,45.62,45.66,45.61,45.65,30600.0,32.6586,32.6872,32.6514,32.68,30600.0
2013-02-25 14:55:00,45.66,45.72,45.65,45.67,20700.0,32.6872,32.7302,32.68,32.6944,20700.0
2013-02-25 15:00:00,45.68,45.71,45.63,45.67,24300.0,32.7015,32.723,32.6657,32.6944,24300.0
2013-02-25 15:05:00,45.66,45.72,45.65,45.67,22400.0,32.6872,32.7302,32.68,32.6944,22400.0
2013-02-25 15:10:00,45.68,45.72,45.64,45.64,29600.0,32.7015,32.7302,32.6729,32.6729,29600.0
2013-02-25 15:15:00,45.64,45.64,45.56,45.56,23500.0,32.6729,32.6729,32.6156,32.6156,23500.0
2013-02-25 15:20:00,45.55,45.57,45.53,45.54,29500.0,32.6085,32.6228,32.5941,32.6013,29500.0
2013-02-25 15:25:00,45.54,45.58,45.43,45.46,44000.0,32.6013,32.6299,32.5225,32.544,44000.0
2013-02-25 15:30:00,45.47,45.51,45.43,45.5,29200.0,32.5512,32.5798,32.5225,32.5727,29200.0
2013-02-25 15:35:00,45.49,45.51,45.46,45.48,48900.0,32.5655,32.5798,32.544,32.5583,48900.0
2013-02-25 15:40:00,45.48,45.48,45.41,45.45,55100.0,32.5583,32.5583,32.5082,32.5369,55100.0
2013-02-25 15:45:00,45.45,45.47,45.38,45.38,46800.0,32.5369,32.5512,32.4868,32.4868,46800.0
2013-02-25 15:50:00,45.38,45.4,45.3,45.34,98800.0,32.4868,32.5011,32.4295,32.4581,98800.0
2013-02-25 15:55:00,45.34,45.35,45.24,45.25,135900.0,32.4581,32.4653,32.3865,32.3937,135900.0
2013-02-26 09:30:00,45.49,45.76,45.3,45.56,62200.0,32.5655,32.7588,32.4295,32.6156,62200.0
2013-02-26 09:35:00,45.56,45.66,45.51,45.63,27800.0,32.6156,32.6872,32.5798,32.6657,27800.0
2013-02-26 09:40:00,45.64,45.71,45.55,45.55,25500.0,32.6729,32.723,32.6085,32.6085,25500.0
2013-02-26 09:45:00,45.56,45.61,45.53,45.55,9200.0,32.6156,32.6514,32.5941,32.6085,9200.0
2013-02-26 09:50:00,45.54,45.63,45.53,45.58,12800.0,32.6013,32.6657,32.5941,32.6299,12800.0
2013-02-26 09:55:00,45.59,45.65,45.57,45.65,7400.0,32.6371,32.68,32.6228,32.68,7400.0
2013-02-26 10:00:00,45.65,45.69,45.57,45.62,42000.0,32.68,32.7087,32.6228,32.6586,42000.0
2013-02-26 10:05:00,45.62,45.66,45.57,45.57,44900.0,32.6586,32.6872,32.6228,32.6228,44900.0
2013-02-26 10:10:00,45.58,45.64,45.58,45.63,38900.0,32.6299,32.6729,32.6299,32.6657,38900.0
2013-02-26 10:15:00,45.63,45.69,45.62,45.69,33500.0,32.6657,32.7087,32.6586,32.7087,33500.0
2013-02-26 10:20:00,45.68,45.72,45.62,45.71,34900.0,32.7015,32.7302,32.6586,32.723,34900.0
2013-02-26 10:25:00,45.7,45.71,45.64,45.64,23000.0,32.7158,32.723,32.6729,32.6729,23000.0
2013-02-26 10:30:00,45.64,45.66,45.6,45.61,21500.0,32.6729,32.6872,32.6442,32.6514,21500.0
2013-02-26 10:35:00,45.61,45.67,45.61,45.66,27600.0,32.6514,32.6944,32.6514,32.6872,27600.0
2013-02-26 10:40:00,45.65,45.67,45.62,45.63,24500.0,32.68,32.6944,32.6586,32.6657,24500.0
2013-02-26 10:45:00,45.61,45.64,45.55,45.64,25200.0,32.6514,32.6729,32.6085,32.6729,25200.0
2013-02-26 10:50:00,45.65,45.7,45.62,45.66,10100.0,32.68,32.7158,32.6586,32.6872,10100.0
2013-02-26 10:55:00,45.66,45.67,45.62,45.62,21200.0,32.6872,32.6944,32.6586,32.6586,21200.0
2013-02-26 11:00:00,45.61,45.62,45.56,45.59,32000.0,32.6514,32.6586,32.6156,32.6371,32000.0
2013-02-26 11:05:00,45.59,45.59,45.48,45.49,16900.0,32.6371,32.6371,32.5583,32.5655,16900.0
2013-02-26 11:10:00,45.48,45.55,45.48,45.51,15100.0,32.5583,32.6085,32.5583,32.5798,15100.0
2013-02-26 11:15:00,45.51,45.55,45.5,45.51,13400.0,32.5798,32.6085,32.5727,32.5798,13400.0
2013-02-26 11:20:00,45.51,45.52,45.44,45.44,22000.0,32.5798,32.587,32.5297,32.5297,22000.0
2013-02-26 11:25:00,45.46,45.48,45.42,45.42,12500.0,32.544,32.5583,32.5154,32.5154,12500.0
2013-02-26 11:30:00,45.43,45.46,45.39,45.4,11800.0,32.5225,32.544,32.4939,32.5011,11800.0
2013-02-26 11:35:00,45.39,45.42,45.37,45.38,10700.0,32.4939,32.5154,32.4796,32.4868,10700.0
2013-02-26 11:40:00,45.38,45.42,45.34,45.37,10200.0,32.4868,32.5154,32.4581,32.4796,10200.0
2013-02-26 11:45:00,45.37,45.37,45.32,45.34,7400.0,32.4796,32.4796,32.4438,32.4581,7400.0
2013-02-26 11:50:00,45.36,45.4,45.35,45.39,15000.0,32.4724,32.5011,32.4653,32.4939,15000.0
2013-02-26 11:55:00,45.38,45.42,45.37,45.39,10500.0,32.4868,32.5154,32.4796,32.4939,10500.0
2013-02-26 12:00:00,45.4,45.41,45.38,45.38,9900.0,32.5011,32.5082,32.4868,32.4868,9900.0
2013-02-26 12:05:00,45.39,45.45,45.37,45.45,13800.0,32.4939,32.5369,32.4796,32.5369,13800.0
2013-02-26 12:10:00,45.45,45.47,45.42,45.43,13200.0,32.5369,32.5512,32.5154,32.5225,13200.0
2013-02-26 12:15:00,45.43,45.45,45.39,45.4,12200.0,32.5225,32.5369,32.4939,32.5011,12200.0
2013-02-26 12:20:00,45.39,45.45,45.37,45.45,23200.0,32.4939,32.5369,32.4796,32.5369,23200.0
2013-02-26 12:25:00,45.44,45.49,45.44,45.48,12600.0,32.5297,32.5655,32.5297,32.5583,12600.0
2013-02-26 12:30:00,45.47,45.53,45.47,45.49,14400.0,32.5512,32.5941,32.5512,32.5655,14400.0
2013-02-26 12:35:00,45.5,45.55,45.5,45.54,13200.0,32.5727,32.6085,32.5727,32.6013,13200.0
2013-02-26 12:40:00,45.53,45.53,45.48,45.48,11700.0,32.5941,32.5941,32.5583,32.5583,11700.0
2013-02-26 12:45:00,45.48,45.48,45.43,45.44,11100.0,32.5583,32.5583,32.5225,32.5297,11100.0
2013-02-26 12:50:00,45.44,45.44,45.41,45.42,8000.0,32.5297,32.5297,32.5082,32.5154,8000.0
2013-02-26 12:55:00,45.42,45.44,45.41,45.42,7300.0,32.5154,32.5297,32.5082,32.5154,7300.0
2013-02-26 13:00:00,45.44,45.47,45.4,45.47,13500.0,32.5297,32.5512,32.5011,32.5512,13500.0
2013-02-26 13:05:00,45.46,45.46,45.43,45.45,8200.0,32.544,32.544,32.5225,32.5369,8200.0
2013-02-26 13:10:00,45.45,45.51,45.44,45.5,16900.0,32.5369,32.5798,32.5297,32.5727,16900.0
2013-02-26 13:15:00,45.5,45.54,45.49,45.49,21100.0,32.5727,32.6013,32.5655,32.5655,21100.0
2013-02-26 13:20:00,45.5,45.53,45.5,45.53,13500.0,32.5727,32.5941,32.5727,32.5941,13500.0
2013-02-26 13:25:00,45.54,45.54,45.5,45.51,12200.0,32.6013,32.6013,32.5727,32.5798,12200.0
2013-02-26 13:30:00,45.5,45.56,45.5,45.56,25700.0,32.5727,32.6156,32.5727,32.6156,25700.0
2013-02-26 13:35:00,45.55,45.56,45.52,45.54,17200.0,32.6085,32.6156,32.587,32.6013,17200.0
2013-02-26 13:40:00,45.53,45.61,45.53,45.6,40200.0,32.5941,32.6514,32.5941,32.6442,40200.0
2013-02-26 13:45:00,45.6,45.64,45.59,45.61,11300.0,32.6442,32.6729,32.6371,32.6514,11300.0
2013-02-26 13:50:00,45.61,45.63,45.59,45.62,15400.0,32.6514,32.6657,32.6371,32.6586,15400.0
2013-02-26 13:55:00,45.63,45.63,45.59,45.61,9500.0,32.6657,32.6657,32.6371,32.6514,9500.0
2013-02-26 14:00:00,45.61,45.62,45.57,45.6,17000.0,32.6514,32.6586,32.6228,32.6442,17000.0
2013-02-26 14:05:00,45.61,45.67,45.61,45.66,26800.0,32.6514,32.6944,32.6514,32.6872,26800.0
2013-02-26 14:10:00,45.66,45.67,45.64,45.65,8700.0,32.6872,32.6944,32.6729,32.68,8700.0
2013-02-26 14:15:00,45.65,45.65,45.59,45.61,13800.0,32.68,32.68,32.6371,32.6514,13800.0
2013-02-26 14:20:00,45.62,45.64,45.59,45.62,18500.0,32.6586,32.6729,32.6371,32.6586,18500.0
2013-02-26 14:25:00,45.62,45.63,45.57,45.63,13000.0,32.6586,32.6657,32.6228,32.6657,13000.0
2013-02-26 14:30:00,45.62,45.62,45.58,45.6,7600.0,32.6586,32.6586,32.6299,32.6442,7600.0
2013-02-26 14:35:00,45.61,45.64,45.56,45.59,40900.0,32.6514,32.6729,32.6156,32.6371,40900.0
2013-02-26 14:40:00,45.58,45.59,45.53,45.55,21000.0,32.6299,32.6371,32.5941,32.6085,21000.0
2013-02-26 14:45:00,45.56,45.56,45.51,45.53,12500.0,32.6156,32.6156,32.5798,32.5941,12500.0
2013-02-26 14:50:00,45.53,45.54,45.48,45.5,9900.0,32.5941,32.6013,32.5583,32.5727,9900.0
2013-02-26 14:55:00,45.49,45.56,45.49,45.54,17000.0,32.5655,32.6156,32.5655,32.6013,17000.0
2013-02-26 15:00:00,45.54,45.6,45.54,45.58,25100.0,32.6013,32.6442,32.6013,32.6299,25100.0
2013-02-26 15:05:00,45.57,45.6,45.56,45.6,17100.0,32.6228,32.6442,32.6156,32.6442,17100.0
2013-02-26 15:10:00,45.59,45.59,45.54,45.56,24800.0,32.6371,32.6371,32.6013,32.6156,24800.0
2013-02-26 15:15:00,45.56,45.59,45.52,45.57,29800.0,32.6156,32.6371,32.587,32.6228,29800.0
2013-02-26 15:20:00,45.57,45.6,45.56,45.57,23000.0,32.6228,32.6442,32.6156,32.6228,23000.0
2013-02-26 15:25:00,45.57,45.59,45.56,45.57,21000.0,32.6228,32.6371,32.6156,32.6228,21000.0
2013-02-26 15:30:00,45.58,45.59,45.54,45.54,42800.0,32.6299,32.6371,32.6013,32.6013,42800.0
2013-02-26 15:35:00,45.55,45.61,45.54,45.61,50500.0,32.6085,32.6514,32.6013,32.6514,50500.0
2013-02-26 15:40:00,45.61,45.69,45.6,45.66,47900.0,32.6514,32.7087,32.6442,32.6872,47900.0
2013-02-26 15:45:00,45.67,45.73,45.66,45.71,91600.0,32.6944,32.7373,32.6872,32.723,91600.0
2013-02-26 15:50:00,45.71,45.75,45.68,45.72,75000.0,32.723,32.7516,32.7015,32.7302,75000.0
2013-02-26 15:55:00,45.72,45.74,45.65,45.68,124700.0,32.7302,32.7445,32.68,32.7015,124700.0
2013-02-27 09:30:00,45.73,45.78,45.59,45.71,51700.0,32.7373,32.7731,32.6371,32.723,51700.0
2013-02-27 09:35:00,45.71,45.78,45.67,45.72,6700.0,32.723,32.7731,32.6944,32.7302,6700.0
2013-02-27 09:40:00,45.75,45.79,45.74,45.75,12800.0,32.7516,32.7803,32.7445,32.7516,12800.0
2013-02-27 09:45:00,45.74,45.81,45.7,45.7,15900.0,32.7445,32.7946,32.7158,32.7158,15900.0
2013-02-27 09:50:00,45.72,45.77,45.7,45.77,7100.0,32.7302,32.7659,32.7158,32.7659,7100.0
2013-02-27 09:55:00,45.76,45.78,45.74,45.77,9800.0,32.7588,32.7731,32.7445,32.7659,9800.0
2013-02-27 10:00:00,45.77,45.78,45.73,45.75,10100.0,32.7659,32.7731,32.7373,32.7516,10100.0
2013-02-27 10:05:00,45.75,45.81,45.73,45.76,14500.0,32.7516,32.7946,32.7373,32.7588,14500.0
2013-02-27 10:10:00,45.75,45.79,45.72,45.78,13000.0,32.7516,32.7803,32.7302,32.7731,13000.0
2013-02-27 10:15:00,45.78,45.8,45.77,45.8,5000.0,32.7731,32.7874,32.7659,32.7874,5000.0
2013-02-27 10:20:00,45.82,45.83,45.79,45.8,13100.0,32.8017,32.8089,32.7803,32.7874,13100.0
2013-02-27 10:25:00,45.8,45.89,45.78,45.89,26500.0,32.7874,32.8519,32.7731,32.8519,26500.0
2013-02-27 10:30:00,45.88,45.94,45.84,45.93,32000.0,32.8447,32.8876,32.8161,32.8805,32000.0
2013-02-27 10:35:00,45.93,45.98,45.92,45.96,17100.0,32.8805,32.9163,32.8733,32.902,17100.0
2013-02-27 10:40:00,45.96,46.01,45.94,45.98,47100.0,32.902,32.9378,32.8876,32.9163,47100.0
2013-02-27 10:45:00,45.99,45.99,45.81,45.81,41700.0,32.9234,32.9234,32.7946,32.7946,41700.0
2013-02-27 10:50:00,45.82,45.89,45.82,45.89,13100.0,32.8017,32.8519,32.8017,32.8519,13100.0
2013-02-27 10:55:00,45.89,45.99,45.88,45.99,13600.0,32.8519,32.9234,32.8447,32.9234,13600.0
2013-02-27 11:00:00,45.98,46.02,45.97,45.99,21800.0,32.9163,32.9449,32.9091,32.9234,21800.0
2013-02-27 11:05:00,45.99,46.01,45.97,45.99,15100.0,32.9234,32.9378,32.9091,32.9234,15100.0
2013-02-27 11:10:00,46.0,46.02,45.97,46.01,9200.0,32.9306,32.9449,32.9091,32.9378,9200.0
2013-02-27 11:15:00,46.0,46.02,45.92,45.98,14800.0,32.9306,32.9449,32.8733,32.9163,14800.0
2013-02-27 11:20:00,45.98,46.0,45.9,45.93,30300.0,32.9163,32.9306,32.859,32.8805,30300.0
2013-02-27 11:25:00,45.92,45.92,45.85,45.86,8700.0,32.8733,32.8733,32.8232,32.8304,8700.0
2013-02-27 11:30:00,45.85,45.87,45.82,45.86,12500.0,32.8232,32.8375,32.8017,32.8304,12500.0
2013-02-27 11:35:00,45.86,45.92,45.81,45.85,59200.0,32.8304,32.8733,32.7946,32.8232,59200.0
2013-02-27 11:40:00,45.87,45.87,45.84,45.87,13800.0,32.8375,32.8375,32.8161,32.8375,13800.0
2013-02-27 11:45:00,45.88,45.93,45.88,45.93,7800.0,32.8447,32.8805,32.8447,32.8805,7800.0
2013-02-27 11:50:00,45.91,45.93,45.85,45.85,27800.0,32.8662,32.8805,32.8232,32.8232,27800.0
2013-02-27 11:55:00,45.85,45.91,45.84,45.9,25000.0,32.8232,32.8662,32.8161,32.859,25000.0
2013-02-27 12:00:00,45.9,45.92,45.88,45.9,9300.0,32.859,32.8733,32.8447,32.859,9300.0
2013-02-27 12:05:00,45.91,45.99,45.89,45.98,20400.0,32.8662,32.9234,32.8519,32.9163,20400.0
2013-02-27 12:10:00,45.97,46.01,45.96,45.97,14600.0,32.9091,32.9378,32.902,32.9091,14600.0
2013-02-27 12:15:00,45.96,46.05,45.96,46.01,14700.0,32.902,32.9664,32.902,32.9378,14700.0
2013-02-27 12:20:00,46.02,46.09,46.02,46.08,11500.0,32.9449,32.995,32.9449,32.9879,11500.0
2013-02-27 12:25:00,46.07,46.09,46.04,46.07,14800.0,32.9807,32.995,32.9592,32.9807,14800.0
2013-02-27 12:30:00,46.07,46.14,46.07,46.1,15600.0,32.9807,33.0308,32.9807,33.0022,15600.0
2013-02-27 12:35:00,46.1,46.14,46.1,46.1,13200.0,33.0022,33.0308,33.0022,33.0022,13200.0
2013-02-27 12:40:00,46.09,46.13,46.08,46.1,6500.0,32.995,33.0237,32.9879,33.0022,6500.0
2013-02-27 12:45:00,46.11,46.14,46.07,46.09,14100.0,33.0093,33.0308,32.9807,32.995,14100.0
2013-02-27 12:50:00,46.08,46.11,46.08,46.11,13300.0,32.9879,33.0093,32.9879,33.0093,13300.0
2013-02-27 12:55:00,46.1,46.16,46.1,46.14,29400.0,33.0022,33.0451,33.0022,33.0308,29400.0
2013-02-27 13:00:00,46.15,46.16,46.08,46.11,16900.0,33.038,33.0451,32.9879,33.0093,16900.0
2013-02-27 13:05:00,46.1,46.15,46.09,46.15,18100.0,33.0022,33.038,32.995,33.038,18100.0
2013-02-27 13:10:00,46.14,46.17,46.11,46.15,21400.0,33.0308,33.0523,33.0093,33.038,21400.0
2013-02-27 13:15:00,46.15,46.15,46.1,46.1,10900.0,33.038,33.038,33.0022,33.0022,10900.0
2013-02-27 13:20:00,46.11,46.14,46.1,46.11,13000.0,33.0093,33.0308,33.0022,33.0093,13000.0
2013-02-27 13:25:00,46.12,46.15,46.09,46.15,13800.0,33.0165,33.038,32.995,33.038,13800.0
2013-02-27 13:30:00,46.15,46.16,46.14,46.16,17200.0,33.038,33.0451,33.0308,33.0451,17200.0
2013-02-27 13:35:00,46.16,46.2,46.13,46.17,22200.0,33.0451,33.0738,33.0237,33.0523,22200.0
2013-02-27 13:40:00,46.17,46.18,46.16,46.17,13000.0,33.0523,33.0595,33.0451,33.0523,13000.0
2013-02-27 13:45:00,46.16,46.16,46.1,46.1,12100.0,33.0451,33.0451,33.0022,33.0022,12100.0
2013-02-27 13:50:00,46.09,46.11,46.09,46.09,5000.0,32.995,33.0093,32.995,32.995,5000.0
2013-02-27 13:55:00,46.1,46.15,46.09,46.13,18500.0,33.0022,33.038,32.995,33.0237,18500.0
2013-02-27 14:00:00,46.14,46.14,46.11,46.13,11000.0,33.0308,33.0308,33.0093,33.0237,11000.0
2013-02-27 14:05:00,46.12,46.17,46.11,46.16,11400.0,33.0165,33.0523,33.0093,33.0451,11400.0
2013-02-27 14:10:00,46.16,46.21,46.15,46.2,21200.0,33.0451,33.0809,33.038,33.0738,21200.0
2013-02-27 14:15:00,46.2,46.25,46.19,46.23,14500.0,33.0738,33.1096,33.0666,33.0953,14500.0
2013-02-27 14:20:00,46.23,46.28,46.23,46.27,21700.0,33.0953,33.131,33.0953,33.1239,21700.0
2013-02-27 14:25:00,46.26,46.33,46.25,46.31,27900.0,33.1167,33.1668,33.1096,33.1525,27900.0
2013-02-27 14:30:00,46.31,46.35,46.28,46.32,36200.0,33.1525,33.1812,33.131,33.1597,36200.0
2013-02-27 14:35:00,46.33,46.34,46.27,46.28,10100.0,33.1668,33.174,33.1239,33.131,10100.0
2013-02-27 14:40:00,46.28,46.28,46.25,46.27,9100.0,33.131,33.131,33.1096,33.1239,9100.0
2013-02-27 14:45:00,46.26,46.29,46.23,46.25,16400.0,33.1167,33.1382,33.0953,33.1096,16400.0
2013-02-27 14:50:00,46.24,46.26,46.22,46.23,13300.0,33.1024,33.1167,33.0881,33.0953,13300.0
2013-02-27 14:55:00,46.23,46.28,46.21,46.27,17000.0,33.0953,33.131,33.0809,33.1239,17000.0
2013-02-27 15:00:00,46.27,46.28,46.21,46.21,28000.0,33.1239,33.131,33.0809,33.0809,28000.0
2013-02-27 15:05:00,46.22,46.3,46.2,46.29,23300.0,33.0881,33.1454,33.0738,33.1382,23300.0
2013-02-27 15:10:00,46.28,46.36,46.26,46.35,62300.0,33.131,33.1883,33.1167,33.1812,62300.0
2013-02-27 15:15:00,46.36,46.37,46.32,46.37,26300.0,33.1883,33.1955,33.1597,33.1955,26300.0
2013-02-27 15:20:00,46.35,46.37,46.32,46.33,32300.0,33.1812,33.1955,33.1597,33.1668,32300.0
2013-02-27 15:25:00,46.33,46.36,46.31,46.34,39200.0,33.1668,33.1883,33.1525,33.174,39200.0
2013-02-27 15:30:00,46.33,46.35,46.3,46.32,33500.0,33.1668,33.1812,33.1454,33.1597,33500.0
2013-02-27 15:35:00,46.31,46.35,46.3,46.35,52700.0,33.1525,33.1812,33.1454,33.1812,52700.0
2013-02-27 15:40:00,46.36,46.37,46.3,46.34,37700.0,33.1883,33.1955,33.1454,33.174,37700.0
2013-02-27 15:45:00,46.35,46.36,46.25,46.25,47500.0,33.1812,33.1883,33.1096,33.1096,47500.0
2013-02-27 15:50:00,46.26,46.28,46.23,46.27,69200.0,33.1167,33.131,33.0953,33.1239,69200.0
2013-02-27 15:55:00,46.27,46.29,46.23,46.26,94700.0,33.1239,33.1382,33.0953,33.1167,94700.0
2013-02-28 09:30:00,46.21,46.26,46.2,46.23,20000.0,33.0809,33.1167,33.0738,33.0953,20000.0
2013-02-28 09:35:00,46.19,46.33,46.17,46.27,7300.0,33.0666,33.1668,33.0523,33.1239,7300.0
2013-02-28 09:40:00,46.27,46.39,46.27,46.37,9000.0,33.1239,33.2098,33.1239,33.1955,9000.0
2013-02-28 09:45:00,46.38,46.48,46.37,46.46,12500.0,33.2026,33.2742,33.1955,33.2599,12500.0
2013-02-28 09:50:00,46.45,46.5,46.42,46.44,24500.0,33.2527,33.2885,33.2313,33.2456,24500.0
2013-02-28 09:55:00,46.44,46.49,46.42,46.47,13900.0,33.2456,33.2814,33.2313,33.2671,13900.0
2013-02-28 10:00:00,46.49,46.5,46.42,46.45,58300.0,33.2814,33.2885,33.2313,33.2527,58300.0
2013-02-28 10:05:00,46.46,46.47,46.4,46.44,29200.0,33.2599,33.2671,33.217,33.2456,29200.0
2013-02-28 10:10:00,46.43,46.48,46.42,46.45,9400.0,33.2384,33.2742,33.2313,33.2527,9400.0
2013-02-28 10:15:00,46.46,46.49,46.42,46.47,13100.0,33.2599,33.2814,33.2313,33.2671,13100.0
2013-02-28 10:20:00,46.45,46.48,46.4,46.4,21200.0,33.2527,33.2742,33.217,33.217,21200.0
2013-02-28 10:25:00,46.41,46.48,46.41,46.47,13400.0,33.2241,33.2742,33.2241,33.2671,13400.0
2013-02-28 10:30:00,46.47,46.47,46.39,46.45,12700.0,33.2671,33.2671,33.2098,33.2527,12700.0
2013-02-28 10:35:00,46.45,46.48,46.38,46.4,20900.0,33.2527,33.2742,33.2026,33.217,20900.0
2013-02-28 10:40:00,46.4,46.4,46.34,46.37,11800.0,33.217,33.217,33.174,33.1955,11800.0
2013-02-28 10:45:00,46.36,46.36,46.29,46.3,30100.0,33.1883,33.1883,33.1382,33.1454,30100.0
2013-02-28 10:50:00,46.29,46.38,46.29,46.31,13200.0,33.1382,33.2026,33.1382,33.1525,13200.0
2013-02-28 10:55:00,46.31,46.33,46.27,46.3,14800.0,33.1525,33.1668,33.1239,33.1454,14800.0
2013-02-28 11:00:00,46.28,46.36,46.27,46.33,18700.0,33.131,33.1883,33.1239,33.1668,18700.0
2013-02-28 11:05:00,46.32,46.36,46.29,46.34,15900.0,33.1597,33.1883,33.1382,33.174,15900.0
2013-02-28 11:10:00,46.34,46.36,46.31,46.33,6500.0,33.174,33.1883,33.1525,33.1668,6500.0
2013-02-28 11:15:00,46.33,46.36,46.32,46.33,45400.0,33.1668,33.1883,33.1597,33.1668,45400.0
2013-02-28 11:20:00,46.33,46.35,46.3,46.3,10100.0,33.1668,33.1812,33.1454,33.1454,10100.0
2013-02-28 11:25:00,46.31,46.35,46.29,46.33,30300.0,33.1525,33.1812,33.1382,33.1668,30300.0
2013-02-28 11:30:00,46.33,46.34,46.29,46.29,19500.0,33.1668,33.174,33.1382,33.1382,19500.0
2013-02-28 11:35:00,46.29,46.32,46.24,46.24,14300.0,33.1382,33.1597,33.1024,33.1024,14300.0
2013-02-28 11:40:00,46.24,46.29,46.23,46.26,30700.0,33.1024,33.1382,33.0953,33.1167,30700.0
2013-02-28 11:45:00,46.25,46.32,46.25,46.32,19900.0,33.1096,33.1597,33.1096,33.1597,19900.0
2013-02-28 11:50:00,46.32,46.34,46.29,46.3,20600.0,33.1597,33.174,33.1382,33.1454,20600.0
2013-02-28 11:55:00,46.3,46.32,46.28,46.32,8300.0,33.1454,33.1597,33.131,33.1597,8300.0
2013-02-28 12:00:00,46.32,46.34,46.3,46.3,22200.0,33.1597,33.174,33.1454,33.1454,22200.0
2013-02-28 12:05:00,46.3,46.33,46.3,46.3,7000.0,33.1454,33.1668,33.1454,33.1454,7000.0
2013-02-28 12:10:00,46.31,46.32,46.29,46.29,2800.0,33.1525,33.1597,33.1382,33.1382,2800.0
2013-02-28 12:15:00,46.29,46.29,46.26,46.27,5800.0,33.1382,33.1382,33.1167,33.1239,5800.0
2013-02-28 12:20:00,46.26,46.29,46.26,46.27,5300.0,33.1167,33.1382,33.1167,33.1239,5300.0
2013-02-28 12:25:00,46.27,46.28,46.25,46.27,4600.0,33.1239,33.131,33.1096,33.1239,4600.0
2013-02-28 12:30:00,46.27,46.27,46.24,46.27,5200.0,33.1239,33.1239,33.1024,33.1239,5200.0
2013-02-28 12:35:00,46.26,46.28,46.25,46.25,7400.0,33.1167,33.131,33.1096,33.1096,7400.0
2013-02-28 12:40:00,46.26,46.31,46.26,46.29,8000.0,33.1167,33.1525,33.1167,33.1382,8000.0
2013-02-28 12:45:00,46.29,46.31,46.29,46.29,3300.0,33.1382,33.1525,33.1382,33.1382,3300.0
2013-02-28 12:50:00,46.31,46.31,46.27,46.27,2000.0,33.1525,33.1525,33.1239,33.1239,2000.0
2013-02-28 12:55:00,46.28,46.29,46.24,46.24,11500.0,33.131,33.1382,33.1024,33.1024,11500.0
2013-02-28 13:00:00,46.24,46.28,46.24,46.28,7500.0,33.1024,33.131,33.1024,33.131,7500.0
2013-02-28 13:05:00,46.27,46.32,46.26,46.3,9600.0,33.1239,33.1597,33.1167,33.1454,9600.0
2013-02-28 13:10:00,46.29,46.31,46.28,46.28,4800.0,33.1382,33.1525,33.131,33.131,4800.0
2013-02-28 13:15:00,46.28,46.35,46.27,46.35,13500.0,33.131,33.1812,33.1239,33.1812,13500.0
2013-02-28 13:20:00,46.35,46.39,46.35,46.39,11200.0,33.1812,33.2098,33.1812,33.2098,11200.0
2013-02-28 13:25:00,46.4,46.42,46.38,46.4,9000.0,33.217,33.2313,33.2026,33.217,9000.0
2013-02-28 13:30:00,46.4,46.41,46.36,46.38,9000.0,33.217,33.2241,33.1883,33.2026,9000.0
2013-02-28 13:35:00,46.39,46.41,46.37,46.4,8800.0,33.2098,33.2241,33.1955,33.217,8800.0
2013-02-28 13:40:00,46.39,46.4,46.37,46.38,3700.0,33.2098,33.217,33.1955,33.2026,3700.0
2013-02-28 13:45:00,46.37,46.41,46.36,46.38,6800.0,33.1955,33.2241,33.1883,33.2026,6800.0
2013-02-28 13:50:00,46.39,46.4,46.37,46.4,11900.0,33.2098,33.217,33.1955,33.217,11900.0
2013-02-28 13:55:00,46.39,46.44,46.38,46.42,12800.0,33.2098,33.2456,33.2026,33.2313,12800.0
2013-02-28 14:00:00,46.42,46.43,46.38,46.38,7300.0,33.2313,33.2384,33.2026,33.2026,7300.0
2013-02-28 14:05:00,46.38,46.41,46.37,46.38,30600.0,33.2026,33.2241,33.1955,33.2026,30600.0
2013-02-28 14:10:00,46.39,46.48,46.39,46.48,18900.0,33.2098,33.2742,33.2098,33.2742,18900.0
2013-02-28 14:15:00,46.47,46.48,46.41,46.42,10500.0,33.2671,33.2742,33.2241,33.2313,10500.0
2013-02-28 14:20:00,46.43,46.49,46.43,46.49,13500.0,33.2384,33.2814,33.2384,33.2814,13500.0
2013-02-28 14:25:00,46.49,46.5,46.48,46.49,16200.0,33.2814,33.2885,33.2742,33.2814,16200.0
2013-02-28 14:30:00,46.49,46.49,46.45,46.46,8100.0,33.2814,33.2814,33.2527,33.2599,8100.0
2013-02-28 14:35:00,46.45,46.47,46.43,46.46,11800.0,33.2527,33.2671,33.2384,33.2599,11800.0
2013-02-28 14:40:00,46.46,46.49,46.45,46.46,17700.0,33.2599,33.2814,33.2527,33.2599,17700.0
2013-02-28 14:45:00,46.46,46.47,46.45,46.47,9900.0,33.2599,33.2671,33.2527,33.2671,9900.0
2013-02-28 14:50:00,46.47,46.5,46.46,46.48,13400.0,33.2671,33.2885,33.2599,33.2742,13400.0
2013-02-28 14:55:00,46.49,46.49,46.47,46.49,8700.0,33.2814,33.2814,33.2671,33.2814,8700.0
2013-02-28 15:00:00,46.48,46.48,46.46,46.46,5800.0,33.2742,33.2742,33.2599,33.2599,5800.0
2013-02-28 15:05:00,46.47,46.47,46.39,46.43,25300.0,33.2671,33.2671,33.2098,33.2384,25300.0
2013-02-28 15:10:00,46.44,46.45,46.38,46.39,18200.0,33.2456,33.2527,33.2026,33.2098,18200.0
2013-02-28 15:15:00,46.39,46.42,46.39,46.42,16800.0,33.2098,33.2313,33.2098,33.2313,16800.0
2013-02-28 15:20:00,46.42,46.47,46.41,46.45,31800.0,33.2313,33.2671,33.2241,33.2527,31800.0
2013-02-28 15:25:00,46.46,46.49,46.44,46.47,41700.0,33.2599,33.2814,33.2456,33.2671,41700.0
2013-02-28 15:30:00,46.47,46.48,46.43,46.43,19100.0,33.2671,33.2742,33.2384,33.2384,19100.0
2013-02-28 15:35:00,46.43,46.43,46.4,46.41,23900.0,33.2384,33.2384,33.217,33.2241,23900.0
2013-02-28 15:40:00,46.41,46.41,46.35,46.35,28200.0,33.2241,33.2241,33.1812,33.1812,28200.0
2013-02-28 15:45:00,46.35,46.37,46.32,46.36,33100.0,33.1812,33.1955,33.1597,33.1883,33100.0
2013-02-28 15:50:00,46.36,46.37,46.36,46.36,24200.0,33.1883,33.1955,33.1883,33.1883,24200.0
2013-02-28 15:55:00,46.36,46.36,46.21,46.22,161300.0,33.1883,33.1883,33.0809,33.0881,161300.0
2013-03-01 09:30:00,46.17,46.17,45.97,45.97,29400.0,33.0523,33.0523,32.9091,32.9091,29400.0
2013-03-01 09:35:00,45.99,46.04,45.93,45.94,9600.0,32.9234,32.9592,32.8805,32.8876,9600.0
2013-03-01 09:40:00,45.95,46.0,45.87,45.98,23000.0,32.8948,32.9306,32.8375,32.9163,23000.0
2013-03-01 09:45:00,45.98,46.08,45.94,46.05,14200.0,32.9163,32.9879,32.8876,32.9664,14200.0
2013-03-01 09:50:00,46.03,46.04,45.9,46.04,15700.0,32.9521,32.9592,32.859,32.9592,15700.0
2013-03-01 09:55:00,46.04,46.06,45.93,46.01,9000.0,32.9592,32.9736,32.8805,32.9378,9000.0
2013-03-01 10:00:00,46.03,46.1,46.03,46.05,21200.0,32.9521,33.0022,32.9521,32.9664,21200.0
2013-03-01 10:05:00,46.06,46.09,45.98,46.08,15400.0,32.9736,32.995,32.9163,32.9879,15400.0
2013-03-01 10:10:00,46.07,46.07,46.0,46.05,17400.0,32.9807,32.9807,32.9306,32.9664,17400.0
2013-03-01 10:15:00,46.04,46.08,46.01,46.07,19300.0,32.9592,32.9879,32.9378,32.9807,19300.0
2013-03-01 10:20:00,46.04,46.05,45.99,46.0,17500.0,32.9592,32.9664,32.9234,32.9306,17500.0
2013-03-01 10:25:00,46.0,46.05,45.97,46.05,9200.0,32.9306,32.9664,32.9091,32.9664,9200.0
2013-03-01 10:30:00,46.04,46.09,46.04,46.05,15600.0,32.9592,32.995,32.9592,32.9664,15600.0
2013-03-01 10:35:00,46.06,46.19,46.06,46.19,18400.0,32.9736,33.0666,32.9736,33.0666,18400.0
2013-03-01 10:40:00,46.18,46.25,46.18,46.25,22100.0,33.0595,33.1096,33.0595,33.1096,22100.0
2013-03-01 10:45:00,46.25,46.31,46.25,46.3,39100.0,33.1096,33.1525,33.1096,33.1454,39100.0
2013-03-01 10:50:00,46.3,46.32,46.29,46.31,26700.0,33.1454,33.1597,33.1382,33.1525,26700.0
2013-03-01 10:55:00,46.3,46.36,46.26,46.36,14900.0,33.1454,33.1883,33.1167,33.1883,14900.0
2013-03-01 11:00:00,46.35,46.36,46.31,46.35,16300.0,33.1812,33.1883,33.1525,33.1812,16300.0
2013-03-01 11:05:00,46.35,46.41,46.35,46.38,34200.0,33.1812,33.2241,33.1812,33.2026,34200.0
2013-03-01 11:10:00,46.37,46.38,46.32,46.36,19200.0,33.1955,33.2026,33.1597,33.1883,19200.0
2013-03-01 11:15:00,46.35,46.36,46.31,46.33,21300.0,33.1812,33.1883,33.1525,33.1668,21300.0
2013-03-01 11:20:00,46.33,46.37,46.31,46.36,15200.0,33.1668,33.1955,33.1525,33.1883,15200.0
2013-03-01 11:25:00,46.36,46.36,46.3,46.31,22100.0,33.1883,33.1883,33.1454,33.1525,22100.0
2013-03-01 11:30:00,46.29,46.31,46.27,46.3,6500.0,33.1382,33.1525,33.1239,33.1454,6500.0
2013-03-01 11:35:00,46.3,46.3,46.26,46.26,11700.0,33.1454,33.1454,33.1167,33.1167,11700.0
2013-03-01 11:40:00,46.26,46.26,46.16,46.2,13000.0,33.1167,33.1167,33.0451,33.0738,13000.0
2013-03-01 11:45:00,46.21,46.21,46.15,46.15,11000.0,33.0809,33.0809,33.038,33.038,11000.0
2013-03-01 11:50:00,46.16,46.2,46.12,46.14,15700.0,33.0451,33.0738,33.0165,33.0308,15700.0
2013-03-01 11:55:00,46.15,46.21,46.15,46.2,22300.0,33.038,33.0809,33.038,33.0738,22300.0
2013-03-01 12:00:00,46.2,46.25,46.19,46.24,12400.0,33.0738,33.1096,33.0666,33.1024,12400.0
2013-03-01 12:05:00,46.23,46.3,46.23,46.28,12400.0,33.0953,33.1454,33.0953,33.131,12400.0
2013-03-01 12:10:00,46.28,46.3,46.26,46.26,9800.0,33.131,33.1454,33.1167,33.1167,9800.0
2013-03-01 12:15:00,46.27,46.32,46.24,46.32,9100.0,33.1239,33.1597,33.1024,33.1597,9100.0
2013-03-01 12:20:00,46.31,46.33,46.29,46.33,9600.0,33.1525,33.1668,33.1382,33.1668,9600.0
2013-03-01 12:25:00,46.32,46.37,46.31,46.34,7000.0,33.1597,33.1955,33.1525,33.174,7000.0
2013-03-01 12:30:00,46.35,46.39,46.35,46.37,8700.0,33.1812,33.2098,33.1812,33.1955,8700.0
2013-03-01 12:35:00,46.38,46.39,46.36,46.39,8100.0,33.2026,33.2098,33.1883,33.2098,8100.0
2013-03-01 12:40:00,46.4,46.4,46.37,46.37,5300.0,33.217,33.217,33.1955,33.1955,5300.0
2013-03-01 12:45:00,46.37,46.38,46.34,46.34,3000.0,33.1955,33.2026,33.174,33.174,3000.0
2013-03-01 12:50:00,46.34,46.38,46.34,46.35,7500.0,33.174,33.2026,33.174,33.1812,7500.0
2013-03-01 12:55:00,46.35,46.41,46.35,46.39,10400.0,33.1812,33.2241,33.1812,33.2098,10400.0
2013-03-01 13:00:00,46.39,46.41,46.37,46.39,7200.0,33.2098,33.2241,33.1955,33.2098,7200.0
2013-03-01 13:05:00,46.4,46.41,46.35,46.37,16300.0,33.217,33.2241,33.1812,33.1955,16300.0
2013-03-01 13:10:00,46.37,46.42,46.34,46.34,17100.0,33.1955,33.2313,33.174,33.174,17100.0
2013-03-01 13:15:00,46.34,46.39,46.34,46.38,8400.0,33.174,33.2098,33.174,33.2026,8400.0
2013-03-01 13:20:00,46.38,46.41,46.36,46.41,7600.0,33.2026,33.2241,33.1883,33.2241,7600.0
2013-03-01 13:25:00,46.42,46.42,46.4,46.41,5400.0,33.2313,33.2313,33.217,33.2241,5400.0
2013-03-01 13:30:00,46.42,46.43,46.37,46.4,24000.0,33.2313,33.2384,33.1955,33.217,24000.0
2013-03-01 13:35:00,46.39,46.43,46.37,46.41,37800.0,33.2098,33.2384,33.1955,33.2241,37800.0
2013-03-01 13:40:00,46.41,46.43,46.38,46.39,26300.0,33.2241,33.2384,33.2026,33.2098,26300.0
2013-03-01 13:45:00,46.39,46.41,46.35,46.37,18000.0,33.2098,33.2241,33.1812,33.1955,18000.0
2013-03-01 13:50:00,46.36,46.41,46.36,46.38,5400.0,33.1883,33.2241,33.1883,33.2026,5400.0
2013-03-01 13:55:00,46.38,46.41,46.37,46.4,5700.0,33.2026,33.2241,33.1955,33.217,5700.0
2013-03-01 14:00:00,46.4,46.43,46.39,46.4,12700.0,33.217,33.2384,33.2098,33.217,12700.0
2013-03-01 14:05:00,46.41,46.44,46.41,46.42,6600.0,33.2241,33.2456,33.2241,33.2313,6600.0
2013-03-01 14:10:00,46.42,46.46,46.41,46.45,7500.0,33.2313,33.2599,33.2241,33.2527,7500.0
2013-03-01 14:15:00,46.45,46.48,46.45,46.47,4000.0,33.2527,33.2742,33.2527,33.2671,4000.0
2013-03-01 14:20:00,46.48,46.49,46.45,46.45,7700.0,33.2742,33.2814,33.2527,33.2527,7700.0
2013-03-01 14:25:00,46.45,46.46,46.41,46.46,11500.0,33.2527,33.2599,33.2241,33.2599,11500.0
2013-03-01 14:30:00,46.46,46.48,46.45,46.46,7000.0,33.2599,33.2742,33.2527,33.2599,7000.0
2013-03-01 14:35:00,46.46,46.49,46.45,46.45,11600.0,33.2599,33.2814,33.2527,33.2527,11600.0
2013-03-01 14:40:00,46.45,46.49,46.45,46.49,8800.0,33.2527,33.2814,33.2527,33.2814,8800.0
2013-03-01 14:45:00,46.49,46.49,46.44,46.45,8900.0,33.2814,33.2814,33.2456,33.2527,8900.0
2013-03-01 14:50:00,46.44,46.46,46.42,46.46,7300.0,33.2456,33.2599,33.2313,33.2599,7300.0
2013-03-01 14:55:00,46.45,46.46,46.41,46.46,13100.0,33.2527,33.2599,33.2241,33.2599,13100.0
2013-03-01 15:00:00,46.47,46.48,46.45,46.47,13700.0,33.2671,33.2742,33.2527,33.2671,13700.0
2013-03-01 15:05:00,46.46,46.5,46.45,46.48,35300.0,33.2599,33.2885,33.2527,33.2742,35300.0
2013-03-01 15:10:00,46.47,46.5,46.47,46.48,20700.0,33.2671,33.2885,33.2671,33.2742,20700.0
2013-03-01 15:15:00,46.48,46.49,46.46,46.47,15000.0,33.2742,33.2814,33.2599,33.2671,15000.0
2013-03-01 15:20:00,46.47,46.48,46.42,46.42,17600.0,33.2671,33.2742,33.2313,33.2313,17600.0
2013-03-01 15:25:00,46.43,46.47,46.42,46.42,15800.0,33.2384,33.2671,33.2313,33.2313,15800.0
2013-03-01 15:30:00,46.42,46.46,46.42,46.42,13600.0,33.2313,33.2599,33.2313,33.2313,13600.0
2013-03-01 15:35:00,46.43,46.48,46.42,46.47,18500.0,33.2384,33.2742,33.2313,33.2671,18500.0
2013-03-01 15:40:00,46.47,46.47,46.39,46.41,17000.0,33.2671,33.2671,33.2098,33.2241,17000.0
2013-03-01 15:45:00,46.4,46.49,46.4,46.47,45600.0,33.217,33.2814,33.217,33.2671,45600.0
2013-03-01 15:50:00,46.48,46.5,46.42,46.42,36800.0,33.2742,33.2885,33.2313,33.2313,36800.0
2013-03-01 15:55:00,46.43,46.51,46.42,46.5,81700.0,33.2384,33.2957,33.2313,33.2885,81700.0
2013-03-04 09:30:00,46.36,46.47,46.33,46.43,31000.0,33.1883,33.2671,33.1668,33.2384,31000.0
2013-03-04 09:35:00,46.43,46.47,46.35,46.38,15300.0,33.2384,33.2671,33.1812,33.2026,15300.0
2013-03-04 09:40:00,46.38,46.4,46.17,46.21,24900.0,33.2026,33.217,33.0523,33.0809,24900.0
2013-03-04 09:45:00,46.22,46.29,46.22,46.27,15200.0,33.0881,33.1382,33.0881,33.1239,15200.0
2013-03-04 09:50:00,46.26,46.26,46.19,46.25,8700.0,33.1167,33.1167,33.0666,33.1096,8700.0
2013-03-04 09:55:00,46.25,46.25,46.19,46.2,6300.0,33.1096,33.1096,33.0666,33.0738,6300.0
2013-03-04 10:00:00,46.2,46.25,46.18,46.24,13000.0,33.0738,33.1096,33.0595,33.1024,13000.0
2013-03-04 10:05:00,46.24,46.27,46.22,46.27,12000.0,33.1024,33.1239,33.0881,33.1239,12000.0
2013-03-04 10:10:00,46.27,46.28,46.2,46.21,9200.0,33.1239,33.131,33.0738,33.0809,9200.0
2013-03-04 10:15:00,46.21,46.22,46.19,46.2,11600.0,33.0809,33.0881,33.0666,33.0738,11600.0
2013-03-04 10:20:00,46.2,46.22,46.17,46.19,10900.0,33.0738,33.0881,33.0523,33.0666,10900.0
2013-03-04 10:25:00,46.19,46.2,46.15,46.15,18000.0,33.0666,33.0738,33.038,33.038,18000.0
2013-03-04 10:30:00,46.16,46.21,46.15,46.2,12700.0,33.0451,33.0809,33.038,33.0738,12700.0
2013-03-04 10:35:00,46.2,46.21,46.16,46.21,17000.0,33.0738,33.0809,33.0451,33.0809,17000.0
2013-03-04 10:40:00,46.21,46.25,46.18,46.23,21300.0,33.0809,33.1096,33.0595,33.0953,21300.0
2013-03-04 10:45:00,46.23,46.25,46.22,46.24,10300.0,33.0953,33.1096,33.0881,33.1024,10300.0
2013-03-04 10:50:00,46.24,46.29,46.24,46.27,17500.0,33.1024,33.1382,33.1024,33.1239,17500.0
2013-03-04 10:55:00,46.27,46.28,46.23,46.27,14800.0,33.1239,33.131,33.0953,33.1239,14800.0
2013-03-04 11:00:00,46.27,46.27,46.18,46.2,15200.0,33.1239,33.1239,33.0595,33.0738,15200.0
2013-03-04 11:05:00,46.21,46.21,46.16,46.17,14500.0,33.0809,33.0809,33.0451,33.0523,14500.0
2013-03-04 11:10:00,46.17,46.18,46.14,46.14,21900.0,33.0523,33.0595,33.0308,33.0308,21900.0
2013-03-04 11:15:00,46.15,46.21,46.15,46.21,9400.0,33.038,33.0809,33.038,33.0809,9400.0
2013-03-04 11:20:00,46.22,46.22,46.18,46.19,10400.0,33.0881,33.0881,33.0595,33.0666,10400.0
2013-03-04 11:25:00,46.19,46.2,46.16,46.16,6800.0,33.0666,33.0738,33.0451,33.0451,6800.0
2013-03-04 11:30:00,46.18,46.18,46.13,46.14,12500.0,33.0595,33.0595,33.0237,33.0308,12500.0
2013-03-04 11:35:00,46.13,46.16,46.13,46.16,10000.0,33.0237,33.0451,33.0237,33.0451,10000.0
2013-03-04 11:40:00,46.16,46.16,46.1,46.12,12900.0,33.0451,33.0451,33.0022,33.0165,12900.0
2013-03-04 11:45:00,46.12,46.13,46.11,46.13,4000.0,33.0165,33.0237,33.0093,33.0237,4000.0
2013-03-04 11:50:00,46.13,46.13,46.1,46.11,10300.0,33.0237,33.0237,33.0022,33.0093,10300.0
2013-03-04 11:55:00,46.11,46.13,46.11,46.12,9500.0,33.0093,33.0237,33.0093,33.0165,9500.0
2013-03-04 12:00:00,46.13,46.15,46.11,46.13,6900.0,33.0237,33.038,33.0093,33.0237,6900.0
2013-03-04 12:05:00,46.13,46.14,46.1,46.1,10600.0,33.0237,33.0308,33.0022,33.0022,10600.0
2013-03-04 12:10:00,46.1,46.12,46.1,46.11,2300.0,33.0022,33.0165,33.0022,33.0093,2300.0
2013-03-04 12:15:00,46.11,46.12,46.05,46.05,11100.0,33.0093,33.0165,32.9664,32.9664,11100.0
2013-03-04 12:20:00,46.05,46.05,46.02,46.03,12800.0,32.9664,32.9664,32.9449,32.9521,12800.0
2013-03-04 12:25:00,46.02,46.03,46.01,46.01,10300.0,32.9449,32.9521,32.9378,32.9378,10300.0
2013-03-04 12:30:00,46.02,46.03,45.98,45.99,16900.0,32.9449,32.9521,32.9163,32.9234,16900.0
2013-03-04 12:35:00,45.98,46.0,45.98,46.0,6300.0,32.9163,32.9306,32.9163,32.9306,6300.0
2013-03-04 12:40:00,46.0,46.04,46.0,46.04,10500.0,32.9306,32.9592,32.9306,32.9592,10500.0
2013-03-04 12:45:00,46.03,46.04,46.0,46.04,14000.0,32.9521,32.9592,32.9306,32.9592,14000.0
2013-03-04 12:50:00,46.05,46.1,46.04,46.08,13800.0,32.9664,33.0022,32.9592,32.9879,13800.0
2013-03-04 12:55:00,46.09,46.12,46.08,46.1,10700.0,32.995,33.0165,32.9879,33.0022,10700.0
2013-03-04 13:00:00,46.11,46.13,46.1,46.12,12700.0,33.0093,33.0237,33.0022,33.0165,12700.0
2013-03-04 13:05:00,46.13,46.13,46.09,46.13,10800.0,33.0237,33.0237,32.995,33.0237,10800.0
2013-03-04 13:10:00,46.13,46.14,46.11,46.13,7100.0,33.0237,33.0308,33.0093,33.0237,7100.0
2013-03-04 13:15:00,46.14,46.15,46.1,46.12,58500.0,33.0308,33.038,33.0022,33.0165,58500.0
2013-03-04 13:20:00,46.12,46.16,46.12,46.13,22300.0,33.0165,33.0451,33.0165,33.0237,22300.0
2013-03-04 13:25:00,46.13,46.16,46.11,46.15,19100.0,33.0237,33.0451,33.0093,33.038,19100.0
2013-03-04 13:30:00,46.15,46.16,46.11,46.15,21600.0,33.038,33.0451,33.0093,33.038,21600.0
2013-03-04 13:35:00,46.16,46.2,46.15,46.19,12000.0,33.0451,33.0738,33.038,33.0666,12000.0
2013-03-04 13:40:00,46.2,46.22,46.18,46.18,34100.0,33.0738,33.0881,33.0595,33.0595,34100.0
2013-03-04 13:45:00,46.19,46.21,46.18,46.19,17700.0,33.0666,33.0809,33.0595,33.0666,17700.0
2013-03-04 13:50:00,46.19,46.21,46.18,46.18,16600.0,33.0666,33.0809,33.0595,33.0595,16600.0
2013-03-04 13:55:00,46.18,46.2,46.15,46.2,10900.0,33.0595,33.0738,33.038,33.0738,10900.0
2013-03-04 14:00:00,46.2,46.21,46.19,46.2,15600.0,33.0738,33.0809,33.0666,33.0738,15600.0
2013-03-04 14:05:00,46.2,46.25,46.19,46.2,26100.0,33.0738,33.1096,33.0666,33.0738,26100.0
2013-03-04 14:10:00,46.2,46.2,46.17,46.18,12200.0,33.0738,33.0738,33.0523,33.0595,12200.0
2013-03-04 14:15:00,46.18,46.21,46.18,46.2,12200.0,33.0595,33.0809,33.0595,33.0738,12200.0
2013-03-04 14:20:00,46.21,46.22,46.2,46.21,21500.0,33.0809,33.0881,33.0738,33.0809,21500.0
2013-03-04 14:25:00,46.21,46.24,46.2,46.21,59200.0,33.0809,33.1024,33.0738,33.0809,59200.0
2013-03-04 14:30:00,46.21,46.23,46.2,46.21,25100.0,33.0809,33.0953,33.0738,33.0809,25100.0
2013-03-04 14:35:00,46.22,46.22,46.21,46.21,16000.0,33.0881,33.0881,33.0809,33.0809,16000.0
2013-03-04 14:40:00,46.21,46.26,46.21,46.26,12100.0,33.0809,33.1167,33.0809,33.1167,12100.0
2013-03-04 14:45:00,46.25,46.27,46.24,46.26,16500.0,33.1096,33.1239,33.1024,33.1167,16500.0
2013-03-04 14:50:00,46.26,46.28,46.25,46.26,26200.0,33.1167,33.131,33.1096,33.1167,26200.0
2013-03-04 14:55:00,46.26,46.28,46.24,46.27,50500.0,33.1167,33.131,33.1024,33.1239,50500.0
2013-03-04 15:00:00,46.27,46.31,46.26,46.27,42000.0,33.1239,33.1525,33.1167,33.1239,42000.0
2013-03-04 15:05:00,46.26,46.29,46.25,46.26,21100.0,33.1167,33.1382,33.1096,33.1167,21100.0
2013-03-04 15:10:00,46.25,46.27,46.23,46.26,62400.0,33.1096,33.1239,33.0953,33.1167,62400.0
2013-03-04 15:15:00,46.26,46.26,46.23,46.26,73000.0,33.1167,33.1167,33.0953,33.1167,73000.0
2013-03-04 15:20:00,46.26,46.28,46.24,46.25,31800.0,33.1167,33.131,33.1024,33.1096,31800.0
2013-03-04 15:25:00,46.25,46.25,46.24,46.25,9400.0,33.1096,33.1096,33.1024,33.1096,9400.0
2013-03-04 15:30:00,46.25,46.28,46.24,46.27,58400.0,33.1096,33.131,33.1024,33.1239,58400.0
2013-03-04 15:35:00,46.26,46.26,46.23,46.24,19600.0,33.1167,33.1167,33.0953,33.1024,19600.0
2013-03-04 15:40:00,46.24,46.24,46.2,46.21,42200.0,33.1024,33.1024,33.0738,33.0809,42200.0
2013-03-04 15:45:00,46.2,46.27,46.2,46.27,32800.0,33.0738,33.1239,33.0738,33.1239,32800.0
2013-03-04 15:50:00,46.26,46.27,46.25,46.26,37900.0,33.1167,33.1239,33.1096,33.1167,37900.0
2013-03-04 15:55:00,46.26,46.27,46.23,46.27,186100.0,33.1167,33.1239,33.0953,33.1239,186100.0
2013-03-05 09:30:00,46.34,46.51,46.33,46.49,71800.0,33.174,33.2957,33.1668,33.2814,71800.0
2013-03-05 09:35:00,46.49,46.51,46.43,46.49,24700.0,33.2814,33.2957,33.2384,33.2814,24700.0
2013-03-05 09:40:00,46.49,46.5,46.42,46.45,20600.0,33.2814,33.2885,33.2313,33.2527,20600.0
2013-03-05 09:45:00,46.45,46.5,46.45,46.48,12100.0,33.2527,33.2885,33.2527,33.2742,12100.0
2013-03-05 09:50:00,46.49,46.51,46.43,46.44,22300.0,33.2814,33.2957,33.2384,33.2456,22300.0
2013-03-05 09:55:00,46.44,46.44,46.33,46.33,30100.0,33.2456,33.2456,33.1668,33.1668,30100.0
2013-03-05 10:00:00,46.34,46.39,46.32,46.36,18500.0,33.174,33.2098,33.1597,33.1883,18500.0
2013-03-05 10:05:00,46.35,46.35,46.31,46.32,9200.0,33.1812,33.1812,33.1525,33.1597,9200.0
2013-03-05 10:10:00,46.32,46.33,46.26,46.3,22400.0,33.1597,33.1668,33.1167,33.1454,22400.0
2013-03-05 10:15:00,46.3,46.35,46.3,46.3,17200.0,33.1454,33.1812,33.1454,33.1454,17200.0
2013-03-05 10:20:00,46.3,46.35,46.3,46.33,12600.0,33.1454,33.1812,33.1454,33.1668,12600.0
2013-03-05 10:25:00,46.32,46.36,46.31,46.36,23500.0,33.1597,33.1883,33.1525,33.1883,23500.0
2013-03-05 10:30:00,46.36,46.42,46.33,46.41,28300.0,33.1883,33.2313,33.1668,33.2241,28300.0
2013-03-05 10:35:00,46.4,46.43,46.38,46.41,25500.0,33.217,33.2384,33.2026,33.2241,25500.0
2013-03-05 10:40:00,46.41,46.46,46.39,46.45,55600.0,33.2241,33.2599,33.2098,33.2527,55600.0
2013-03-05 10:45:00,46.45,46.48,46.44,46.46,24700.0,33.2527,33.2742,33.2456,33.2599,24700.0
2013-03-05 10:50:00,46.45,46.47,46.44,46.45,17800.0,33.2527,33.2671,33.2456,33.2527,17800.0
2013-03-05 10:55:00,46.45,46.47,46.42,46.44,17500.0,33.2527,33.2671,33.2313,33.2456,17500.0
2013-03-05 11:00:00,46.44,46.45,46.38,46.38,17300.0,33.2456,33.2527,33.2026,33.2026,17300.0
2013-03-05 11:05:00,46.38,46.44,46.34,46.4,71800.0,33.2026,33.2456,33.174,33.217,71800.0
2013-03-05 11:10:00,46.4,46.45,46.4,46.45,29200.0,33.217,33.2527,33.217,33.2527,29200.0
2013-03-05 11:15:00,46.44,46.46,46.4,46.45,34200.0,33.2456,33.2599,33.217,33.2527,34200.0
2013-03-05 11:20:00,46.44,46.46,46.44,46.45,15600.0,33.2456,33.2599,33.2456,33.2527,15600.0
2013-03-05 11:25:00,46.45,46.47,46.41,46.42,11500.0,33.2527,33.2671,33.2241,33.2313,11500.0
2013-03-05 11:30:00,46.42,46.48,46.42,46.47,15700.0,33.2313,33.2742,33.2313,33.2671,15700.0
2013-03-05 11:35:00,46.46,46.47,46.43,46.43,10700.0,33.2599,33.2671,33.2384,33.2384,10700.0
2013-03-05 11:40:00,46.43,46.45,46.43,46.45,10000.0,33.2384,33.2527,33.2384,33.2527,10000.0
2013-03-05 11:45:00,46.45,46.46,46.44,46.45,17000.0,33.2527,33.2599,33.2456,33.2527,17000.0
2013-03-05 11:50:00,46.45,46.47,46.44,46.45,18200.0,33.2527,33.2671,33.2456,33.2527,18200.0
2013-03-05 11:55:00,46.45,46.45,46.42,46.42,9500.0,33.2527,33.2527,33.2313,33.2313,9500.0
2013-03-05 12:00:00,46.42,46.45,46.42,46.42,58400.0,33.2313,33.2527,33.2313,33.2313,58400.0
2013-03-05 12:05:00,46.42,46.45,46.41,46.45,7900.0,33.2313,33.2527,33.2241,33.2527,7900.0
2013-03-05 12:10:00,46.45,46.46,46.42,46.44,9200.0,33.2527,33.2599,33.2313,33.2456,9200.0
2013-03-05 12:15:00,46.44,46.45,46.42,46.45,4900.0,33.2456,33.2527,33.2313,33.2527,4900.0
2013-03-05 12:20:00,46.45,46.45,46.43,46.43,4300.0,33.2527,33.2527,33.2384,33.2384,4300.0
2013-03-05 12:25:00,46.43,46.46,46.43,46.45,18900.0,33.2384,33.2599,33.2384,33.2527,18900.0
2013-03-05 12:30:00,46.45,46.46,46.44,46.45,19300.0,33.2527,33.2599,33.2456,33.2527,19300.0
2013-03-05 12:35:00,46.45,46.47,46.45,46.46,5100.0,33.2527,33.2671,33.2527,33.2599,5100.0
2013-03-05 12:40:00,46.46,46.46,46.44,46.44,6700.0,33.2599,33.2599,33.2456,33.2456,6700.0
2013-03-05 12:45:00,46.44,46.47,46.44,46.46,6900.0,33.2456,33.2671,33.2456,33.2599,6900.0
2013-03-05 12:50:00,46.46,46.46,46.46,46.46,17500.0,33.2599,33.2599,33.2599,33.2599,17500.0
2013-03-05 12:55:00,46.45,46.47,46.44,46.46,9300.0,33.2527,33.2671,33.2456,33.2599,9300.0
2013-03-05 13:00:00,46.46,46.46,46.43,46.44,10300.0,33.2599,33.2599,33.2384,33.2456,10300.0
2013-03-05 13:05:00,46.44,46.44,46.4,46.4,14600.0,33.2456,33.2456,33.217,33.217,14600.0
2013-03-05 13:10:00,46.4,46.41,46.39,46.4,12200.0,33.217,33.2241,33.2098,33.217,12200.0
2013-03-05 13:15:00,46.4,46.41,46.38,46.4,18200.0,33.217,33.2241,33.2026,33.217,18200.0
2013-03-05 13:20:00,46.39,46.41,46.39,46.4,57900.0,33.2098,33.2241,33.2098,33.217,57900.0
2013-03-05 13:25:00,46.4,46.4,46.37,46.38,6600.0,33.217,33.217,33.1955,33.2026,6600.0
2013-03-05 13:30:00,46.38,46.41,46.37,46.4,26900.0,33.2026,33.2241,33.1955,33.217,26900.0
2013-03-05 13:35:00,46.4,46.42,46.37,46.42,13800.0,33.217,33.2313,33.1955,33.2313,13800.0
2013-03-05 13:40:00,46.42,46.46,46.41,46.44,21200.0,33.2313,33.2599,33.2241,33.2456,21200.0
2013-03-05 13:45:00,46.44,46.46,46.44,46.44,13000.0,33.2456,33.2599,33.2456,33.2456,13000.0
2013-03-05 13:50:00,46.43,46.44,46.41,46.44,22200.0,33.2384,33.2456,33.2241,33.2456,22200.0
2013-03-05 13:55:00,46.44,46.45,46.42,46.45,8800.0,33.2456,33.2527,33.2313,33.2527,8800.0
2013-03-05 14:00:00,46.45,46.45,46.43,46.43,12200.0,33.2527,33.2527,33.2384,33.2384,12200.0
2013-03-05 14:05:00,46.43,46.43,46.37,46.37,26800.0,33.2384,33.2384,33.1955,33.1955,26800.0
2013-03-05 14:10:00,46.36,46.38,46.36,46.37,3700.0,33.1883,33.2026,33.1883,33.1955,3700.0
2013-03-05 14:15:00,46.38,46.41,46.38,46.41,13000.0,33.2026,33.2241,33.2026,33.2241,13000.0
2013-03-05 14:20:00,46.41,46.41,46.4,46.41,15300.0,33.2241,33.2241,33.217,33.2241,15300.0
2013-03-05 14:25:00,46.41,46.41,46.36,46.36,15500.0,33.2241,33.2241,33.1883,33.1883,15500.0
2013-03-05 14:30:00,46.36,46.4,46.36,46.4,9300.0,33.1883,33.217,33.1883,33.217,9300.0
2013-03-05 14:35:00,46.4,46.43,46.39,46.41,20800.0,33.217,33.2384,33.2098,33.2241,20800.0
2013-03-05 14:40:00,46.41,46.44,46.41,46.43,10300.0,33.2241,33.2456,33.2241,33.2384,10300.0
2013-03-05 14:45:00,46.43,46.44,46.42,46.43,17400.0,33.2384,33.2456,33.2313,33.2384,17400.0
2013-03-05 14:50:00,46.43,46.43,46.39,46.39,9400.0,33.2384,33.2384,33.2098,33.2098,9400.0
2013-03-05 14:55:00,46.4,46.43,46.4,46.42,23000.0,33.217,33.2384,33.217,33.2313,23000.0
2013-03-05 15:00:00,46.42,46.43,46.37,46.37,55300.0,33.2313,33.2384,33.1955,33.1955,55300.0
2013-03-05 15:05:00,46.37,46.39,46.34,46.39,16000.0,33.1955,33.2098,33.174,33.2098,16000.0
2013-03-05 15:10:00,46.38,46.4,46.36,46.38,12200.0,33.2026,33.217,33.1883,33.2026,12200.0
2013-03-05 15:15:00,46.38,46.38,46.34,46.35,14200.0,33.2026,33.2026,33.174,33.1812,14200.0
2013-03-05 15:20:00,46.35,46.35,46.31,46.32,28200.0,33.1812,33.1812,33.1525,33.1597,28200.0
2013-03-05 15:25:00,46.32,46.32,46.26,46.28,41400.0,33.1597,33.1597,33.1167,33.131,41400.0
2013-03-05 15:30:00,46.29,46.31,46.28,46.28,73100.0,33.1382,33.1525,33.131,33.131,73100.0
2013-03-05 15:35:00,46.28,46.32,46.27,46.29,37700.0,33.131,33.1597,33.1239,33.1382,37700.0
2013-03-05 15:40:00,46.3,46.33,46.29,46.3,40400.0,33.1454,33.1668,33.1382,33.1454,40400.0
2013-03-05 15:45:00,46.3,46.32,46.27,46.27,49700.0,33.1454,33.1597,33.1239,33.1239,49700.0
2013-03-05 15:50:00,46.27,46.27,46.26,46.26,34400.0,33.1239,33.1239,33.1167,33.1167,34400.0
2013-03-05 15:55:00,46.26,46.28,46.24,46.27,121100.0,33.1167,33.131,33.1024,33.1239,121100.0
2013-03-06 09:30:00,46.35,46.47,46.31,46.35,43900.0,33.1812,33.2671,33.1525,33.1812,43900.0
2013-03-06 09:35:00,46.36,46.43,46.33,46.42,46500.0,33.1883,33.2384,33.1668,33.2313,46500.0
2013-03-06 09:40:00,46.4,46.5,46.35,46.46,37600.0,33.217,33.2885,33.1812,33.2599,37600.0
2013-03-06 09:45:00,46.47,46.51,46.42,46.49,72600.0,33.2671,33.2957,33.2313,33.2814,72600.0
2013-03-06 09:50:00,46.49,46.49,46.46,46.46,9600.0,33.2814,33.2814,33.2599,33.2599,9600.0
2013-03-06 09:55:00,46.46,46.51,46.46,46.51,15400.0,33.2599,33.2957,33.2599,33.2957,15400.0
2013-03-06 10:00:00,46.5,46.51,46.44,46.44,10800.0,33.2885,33.2957,33.2456,33.2456,10800.0
2013-03-06 10:05:00,46.44,46.48,46.43,46.44,5400.0,33.2456,33.2742,33.2384,33.2456,5400.0
2013-03-06 10:10:00,46.43,46.47,46.43,46.44,6700.0,33.2384,33.2671,33.2384,33.2456,6700.0
2013-03-06 10:15:00,46.44,46.47,46.43,46.44,9100.0,33.2456,33.2671,33.2384,33.2456,9100.0
2013-03-06 10:20:00,46.43,46.45,46.4,46.41,12800.0,33.2384,33.2527,33.217,33.2241,12800.0
2013-03-06 10:25:00,46.42,46.46,46.4,46.42,18200.0,33.2313,33.2599,33.217,33.2313,18200.0
2013-03-06 10:30:00,46.43,46.45,46.39,46.4,21800.0,33.2384,33.2527,33.2098,33.217,21800.0
2013-03-06 10:35:00,46.4,46.46,46.4,46.43,21700.0,33.217,33.2599,33.217,33.2384,21700.0
2013-03-06 10:40:00,46.44,46.46,46.42,46.43,21200.0,33.2456,33.2599,33.2313,33.2384,21200.0
2013-03-06 10:45:00,46.44,46.44,46.42,46.42,13400.0,33.2456,33.2456,33.2313,33.2313,13400.0
2013-03-06 10:50:00,46.43,46.44,46.4,46.4,11500.0,33.2384,33.2456,33.217,33.217,11500.0
2013-03-06 10:55:00,46.4,46.4,46.34,46.34,10600.0,33.217,33.217,33.174,33.174,10600.0
2013-03-06 11:00:00,46.33,46.36,46.33,46.34,25200.0,33.1668,33.1883,33.1668,33.174,25200.0
2013-03-06 11:05:00,46.35,46.36,46.34,46.34,25800.0,33.1812,33.1883,33.174,33.174,25800.0
2013-03-06 11:10:00,46.35,46.38,46.33,46.38,13300.0,33.1812,33.2026,33.1668,33.2026,13300.0
2013-03-06 11:15:00,46.37,46.39,46.34,46.39,11400.0,33.1955,33.2098,33.174,33.2098,11400.0
2013-03-06 11:20:00,46.39,46.39,46.32,46.33,20000.0,33.2098,33.2098,33.1597,33.1668,20000.0
2013-03-06 11:25:00,46.32,46.32,46.29,46.3,18800.0,33.1597,33.1597,33.1382,33.1454,18800.0
2013-03-06 11:30:00,46.3,46.31,46.27,46.29,15400.0,33.1454,33.1525,33.1239,33.1382,15400.0
2013-03-06 11:35:00,46.29,46.3,46.27,46.29,12400.0,33.1382,33.1454,33.1239,33.1382,12400.0
2013-03-06 11:40:00,46.29,46.29,46.25,46.26,9500.0,33.1382,33.1382,33.1096,33.1167,9500.0
2013-03-06 11:45:00,46.26,46.26,46.24,46.25,19500.0,33.1167,33.1167,33.1024,33.1096,19500.0
2013-03-06 11:50:00,46.25,46.26,46.22,46.25,10200.0,33.1096,33.1167,33.0881,33.1096,10200.0
2013-03-06 11:55:00,46.25,46.27,46.24,46.27,9100.0,33.1096,33.1239,33.1024,33.1239,9100.0
2013-03-06 12:00:00,46.27,46.27,46.24,46.26,13000.0,33.1239,33.1239,33.1024,33.1167,13000.0
2013-03-06 12:05:00,46.24,46.26,46.24,46.24,7000.0,33.1024,33.1167,33.1024,33.1024,7000.0
2013-03-06 12:10:00,46.25,46.27,46.24,46.24,14600.0,33.1096,33.1239,33.1024,33.1024,14600.0
2013-03-06 12:15:00,46.24,46.27,46.24,46.26,8000.0,33.1024,33.1239,33.1024,33.1167,8000.0
2013-03-06 12:20:00,46.26,46.27,46.25,46.26,9300.0,33.1167,33.1239,33.1096,33.1167,9300.0
2013-03-06 12:25:00,46.25,46.29,46.25,46.25,11900.0,33.1096,33.1382,33.1096,33.1096,11900.0
2013-03-06 12:30:00,46.26,46.27,46.22,46.24,8800.0,33.1167,33.1239,33.0881,33.1024,8800.0
2013-03-06 12:35:00,46.25,46.25,46.19,46.21,24400.0,33.1096,33.1096,33.0666,33.0809,24400.0
2013-03-06 12:40:00,46.22,46.26,46.21,46.26,7900.0,33.0881,33.1167,33.0809,33.1167,7900.0
2013-03-06 12:45:00,46.25,46.26,46.24,46.24,5300.0,33.1096,33.1167,33.1024,33.1024,5300.0
2013-03-06 12:50:00,46.24,46.27,46.22,46.22,54800.0,33.1024,33.1239,33.0881,33.0881,54800.0
2013-03-06 12:55:00,46.23,46.23,46.17,46.17,10300.0,33.0953,33.0953,33.0523,33.0523,10300.0
2013-03-06 13:00:00,46.17,46.19,46.14,46.14,19800.0,33.0523,33.0666,33.0308,33.0308,19800.0
2013-03-06 13:05:00,46.14,46.15,46.14,46.14,11900.0,33.0308,33.038,33.0308,33.0308,11900.0
2013-03-06 13:10:00,46.14,46.15,46.13,46.14,7400.0,33.0308,33.038,33.0237,33.0308,7400.0
2013-03-06 13:15:00,46.14,46.17,46.14,46.17,9900.0,33.0308,33.0523,33.0308,33.0523,9900.0
2013-03-06 13:20:00,46.17,46.18,46.13,46.13,29200.0,33.0523,33.0595,33.0237,33.0237,29200.0
2013-03-06 13:25:00,46.13,46.16,46.12,46.16,6900.0,33.0237,33.0451,33.0165,33.0451,6900.0
2013-03-06 13:30:00,46.16,46.16,46.15,46.16,4000.0,33.0451,33.0451,33.038,33.0451,4000.0
2013-03-06 13:35:00,46.16,46.19,46.15,46.18,11700.0,33.0451,33.0666,33.038,33.0595,11700.0
2013-03-06 13:40:00,46.19,46.21,46.17,46.21,10300.0,33.0666,33.0809,33.0523,33.0809,10300.0
2013-03-06 13:45:00,46.21,46.22,46.18,46.2,7900.0,33.0809,33.0881,33.0595,33.0738,7900.0
2013-03-06 13:50:00,46.2,46.22,46.2,46.22,6900.0,33.0738,33.0881,33.0738,33.0881,6900.0
2013-03-06 13:55:00,46.22,46.25,46.21,46.25,12600.0,33.0881,33.1096,33.0809,33.1096,12600.0
2013-03-06 14:00:00,46.25,46.26,46.21,46.21,42800.0,33.1096,33.1167,33.0809,33.0809,42800.0
2013-03-06 14:05:00,46.2,46.21,46.15,46.15,37500.0,33.0738,33.0809,33.038,33.038,37500.0
2013-03-06 14:10:00,46.16,46.16,46.09,46.1,22400.0,33.0451,33.0451,32.995,33.0022,22400.0
2013-03-06 14:15:00,46.1,46.12,46.07,46.09,20100.0,33.0022,33.0165,32.9807,32.995,20100.0
2013-03-06 14:20:00,46.09,46.1,46.08,46.1,14600.0,32.995,33.0022,32.9879,33.0022,14600.0
2013-03-06 14:25:00,46.1,46.1,46.09,46.1,11900.0,33.0022,33.0022,32.995,33.0022,11900.0
2013-03-06 14:30:00,46.1,46.11,46.09,46.1,27700.0,33.0022,33.0093,32.995,33.0022,27700.0
2013-03-06 14:35:00,46.1,46.1,46.08,46.09,20700.0,33.0022,33.0022,32.9879,32.995,20700.0
2013-03-06 14:40:00,46.09,46.1,46.07,46.1,13600.0,32.995,33.0022,32.9807,33.0022,13600.0
2013-03-06 14:45:00,46.1,46.1,46.07,46.07,48800.0,33.0022,33.0022,32.9807,32.9807,48800.0
2013-03-06 14:50:00,46.06,46.1,46.06,46.1,13100.0,32.9736,33.0022,32.9736,33.0022,13100.0
2013-03-06 14:55:00,46.1,46.11,46.07,46.11,26700.0,33.0022,33.0093,32.9807,33.0093,26700.0
2013-03-06 15:00:00,46.11,46.12,46.09,46.11,19300.0,33.0093,33.0165,32.995,33.0093,19300.0
2013-03-06 15:05:00,46.11,46.11,46.08,46.09,11500.0,33.0093,33.0093,32.9879,32.995,11500.0
2013-03-06 15:10:00,46.1,46.11,46.08,46.1,20100.0,33.0022,33.0093,32.9879,33.0022,20100.0
2013-03-06 15:15:00,46.1,46.12,46.09,46.1,33800.0,33.0022,33.0165,32.995,33.0022,33800.0
2013-03-06 15:20:00,46.09,46.13,46.09,46.11,13000.0,32.995,33.0237,32.995,33.0093,13000.0
2013-03-06 15:25:00,46.11,46.11,46.08,46.09,21300.0,33.0093,33.0093,32.9879,32.995,21300.0
2013-03-06 15:30:00,46.09,46.11,46.09,46.09,20200.0,32.995,33.0093,32.995,32.995,20200.0
2013-03-06 15:35:00,46.1,46.12,46.08,46.1,28600.0,33.0022,33.0165,32.9879,33.0022,28600.0
2013-03-06 15:40:00,46.1,46.12,46.08,46.08,41700.0,33.0022,33.0165,32.9879,32.9879,41700.0
2013-03-06 15:45:00,46.09,46.12,46.08,46.09,64200.0,32.995,33.0165,32.9879,32.995,64200.0
2013-03-06 15:50:00,46.09,46.12,46.09,46.11,32100.0,32.995,33.0165,32.995,33.0093,32100.0
2013-03-06 15:55:00,46.11,46.13,46.09,46.11,71600.0,33.0093,33.0237,32.995,33.0093,71600.0
2013-03-07 09:30:00,46.24,46.43,46.17,46.31,61800.0,33.1024,33.2384,33.0523,33.1525,61800.0
2013-03-07 09:35:00,46.33,46.44,46.2,46.33,144500.0,33.1668,33.2456,33.0738,33.1668,144500.0
2013-03-07 09:40:00,46.35,46.47,46.32,46.34,40400.0,33.1812,33.2671,33.1597,33.174,40400.0
2013-03-07 09:45:00,46.36,46.48,46.34,46.46,25500.0,33.1883,33.2742,33.174,33.2599,25500.0
2013-03-07 09:50:00,46.44,46.44,46.28,46.28,36600.0,33.2456,33.2456,33.131,33.131,36600.0
2013-03-07 09:55:00,46.28,46.31,46.27,46.29,79100.0,33.131,33.1525,33.1239,33.1382,79100.0
2013-03-07 10:00:00,46.29,46.3,46.27,46.3,22700.0,33.1382,33.1454,33.1239,33.1454,22700.0
2013-03-07 10:05:00,46.3,46.3,46.26,46.3,23100.0,33.1454,33.1454,33.1167,33.1454,23100.0
2013-03-07 10:10:00,46.3,46.3,46.23,46.25,47500.0,33.1454,33.1454,33.0953,33.1096,47500.0
2013-03-07 10:15:00,46.25,46.28,46.23,46.28,50700.0,33.1096,33.131,33.0953,33.131,50700.0
2013-03-07 10:20:00,46.29,46.3,46.26,46.3,31000.0,33.1382,33.1454,33.1167,33.1454,31000.0
2013-03-07 10:25:00,46.3,46.32,46.28,46.3,71600.0,33.1454,33.1597,33.131,33.1454,71600.0
2013-03-07 10:30:00,46.3,46.35,46.29,46.32,20200.0,33.1454,33.1812,33.1382,33.1597,20200.0
2013-03-07 10:35:00,46.33,46.34,46.29,46.3,11800.0,33.1668,33.174,33.1382,33.1454,11800.0
2013-03-07 10:40:00,46.3,46.3,46.27,46.3,10900.0,33.1454,33.1454,33.1239,33.1454,10900.0
2013-03-07 10:45:00,46.3,46.31,46.25,46.25,43900.0,33.1454,33.1525,33.1096,33.1096,43900.0
2013-03-07 10:50:00,46.25,46.28,46.22,46.27,8900.0,33.1096,33.131,33.0881,33.1239,8900.0
2013-03-07 10:55:00,46.27,46.28,46.24,46.24,8900.0,33.1239,33.131,33.1024,33.1024,8900.0
2013-03-07 11:00:00,46.24,46.24,46.21,46.21,11700.0,33.1024,33.1024,33.0809,33.0809,11700.0
2013-03-07 11:05:00,46.22,46.26,46.22,46.26,12200.0,33.0881,33.1167,33.0881,33.1167,12200.0
2013-03-07 11:10:00,46.26,46.27,46.19,46.2,36800.0,33.1167,33.1239,33.0666,33.0738,36800.0
2013-03-07 11:15:00,46.19,46.21,46.15,46.15,11400.0,33.0666,33.0809,33.038,33.038,11400.0
2013-03-07 11:20:00,46.16,46.19,46.15,46.15,11500.0,33.0451,33.0666,33.038,33.038,11500.0
2013-03-07 11:25:00,46.15,46.17,46.14,46.17,23200.0,33.038,33.0523,33.0308,33.0523,23200.0
2013-03-07 11:30:00,46.17,46.19,46.11,46.11,27100.0,33.0523,33.0666,33.0093,33.0093,27100.0
2013-03-07 11:35:00,46.12,46.13,46.11,46.11,6600.0,33.0165,33.0237,33.0093,33.0093,6600.0
2013-03-07 11:40:00,46.12,46.12,46.1,46.1,8100.0,33.0165,33.0165,33.0022,33.0022,8100.0
2013-03-07 11:45:00,46.11,46.12,46.1,46.12,11200.0,33.0093,33.0165,33.0022,33.0165,11200.0
2013-03-07 11:50:00,46.13,46.13,46.1,46.1,8600.0,33.0237,33.0237,33.0022,33.0022,8600.0
2013-03-07 11:55:00,46.09,46.12,46.08,46.09,78800.0,32.995,33.0165,32.9879,32.995,78800.0
2013-03-07 12:00:00,46.09,46.09,46.08,46.09,4900.0,32.995,32.995,32.9879,32.995,4900.0
2013-03-07 12:05:00,46.09,46.1,46.09,46.1,6700.0,32.995,33.0022,32.995,33.0022,6700.0
2013-03-07 12:10:00,46.1,46.1,46.07,46.09,9400.0,33.0022,33.0022,32.9807,32.995,9400.0
2013-03-07 12:15:00,46.09,46.11,46.09,46.1,21800.0,32.995,33.0093,32.995,33.0022,21800.0
2013-03-07 12:20:00,46.1,46.12,46.08,46.09,25100.0,33.0022,33.0165,32.9879,32.995,25100.0
2013-03-07 12:25:00,46.1,46.11,46.09,46.1,17700.0,33.0022,33.0093,32.995,33.0022,17700.0
2013-03-07 12:30:00,46.1,46.15,46.07,46.08,24000.0,33.0022,33.038,32.9807,32.9879,24000.0
2013-03-07 12:35:00,46.07,46.07,46.05,46.07,19900.0,32.9807,32.9807,32.9664,32.9807,19900.0
2013-03-07 12:40:00,46.08,46.1,46.08,46.1,2600.0,32.9879,33.0022,32.9879,33.0022,2600.0
2013-03-07 12:45:00,46.1,46.12,46.1,46.11,19200.0,33.0022,33.0165,33.0022,33.0093,19200.0
2013-03-07 12:50:00,46.11,46.13,46.09,46.09,16300.0,33.0093,33.0237,32.995,32.995,16300.0
2013-03-07 12:55:00,46.1,46.11,46.09,46.09,6300.0,33.0022,33.0093,32.995,32.995,6300.0
2013-03-07 13:00:00,46.1,46.1,46.08,46.09,6600.0,33.0022,33.0022,32.9879,32.995,6600.0
2013-03-07 13:05:00,46.09,46.1,46.09,46.09,5200.0,32.995,33.0022,32.995,32.995,5200.0
2013-03-07 13:10:00,46.1,46.1,46.09,46.09,6600.0,33.0022,33.0022,32.995,32.995,6600.0
2013-03-07 13:15:00,46.1,46.11,46.08,46.09,11100.0,33.0022,33.0093,32.9879,32.995,11100.0
2013-03-07 13:20:00,46.09,46.11,46.09,46.1,18400.0,32.995,33.0093,32.995,33.0022,18400.0
2013-03-07 13:25:00,46.11,46.11,46.09,46.09,16500.0,33.0093,33.0093,32.995,32.995,16500.0
2013-03-07 13:30:00,46.08,46.09,46.07,46.08,7200.0,32.9879,32.995,32.9807,32.9879,7200.0
2013-03-07 13:35:00,46.08,46.1,46.08,46.09,3400.0,32.9879,33.0022,32.9879,32.995,3400.0
2013-03-07 13:40:00,46.1,46.11,46.09,46.1,76200.0,33.0022,33.0093,32.995,33.0022,76200.0
2013-03-07 13:45:00,46.09,46.1,46.07,46.08,72300.0,32.995,33.0022,32.9807,32.9879,72300.0
2013-03-07 13:50:00,46.08,46.08,46.06,46.08,10500.0,32.9879,32.9879,32.9736,32.9879,10500.0
2013-03-07 13:55:00,46.07,46.09,46.06,46.09,9100.0,32.9807,32.995,32.9736,32.995,9100.0
2013-03-07 14:00:00,46.09,46.09,46.07,46.07,17500.0,32.995,32.995,32.9807,32.9807,17500.0
2013-03-07 14:05:00,46.06,46.06,46.02,46.02,11600.0,32.9736,32.9736,32.9449,32.9449,11600.0
2013-03-07 14:10:00,46.03,46.05,46.0,46.0,39900.0,32.9521,32.9664,32.9306,32.9306,39900.0
2013-03-07 14:15:00,46.02,46.03,45.99,46.0,26500.0,32.9449,32.9521,32.9234,32.9306,26500.0
2013-03-07 14:20:00,46.0,46.0,45.98,45.99,7900.0,32.9306,32.9306,32.9163,32.9234,7900.0
2013-03-07 14:25:00,45.99,45.99,45.89,45.89,45300.0,32.9234,32.9234,32.8519,32.8519,45300.0
2013-03-07 14:30:00,45.89,45.98,45.89,45.98,39700.0,32.8519,32.9163,32.8519,32.9163,39700.0
2013-03-07 14:35:00,45.99,46.01,45.97,46.0,14000.0,32.9234,32.9378,32.9091,32.9306,14000.0
2013-03-07 14:40:00,46.0,46.02,45.98,45.98,15300.0,32.9306,32.9449,32.9163,32.9163,15300.0
2013-03-07 14:45:00,45.99,46.02,45.99,46.02,5000.0,32.9234,32.9449,32.9234,32.9449,5000.0
2013-03-07 14:50:00,46.03,46.05,46.0,46.0,17700.0,32.9521,32.9664,32.9306,32.9306,17700.0
2013-03-07 14:55:00,46.0,46.01,45.99,45.99,20500.0,32.9306,32.9378,32.9234,32.9234,20500.0
2013-03-07 15:00:00,45.99,46.0,45.98,46.0,17500.0,32.9234,32.9306,32.9163,32.9306,17500.0
2013-03-07 15:05:00,45.99,46.01,45.94,45.94,44500.0,32.9234,32.9378,32.8876,32.8876,44500.0
2013-03-07 15:10:00,45.94,45.98,45.94,45.97,27000.0,32.8876,32.9163,32.8876,32.9091,27000.0
2013-03-07 15:15:00,45.97,45.98,45.92,45.94,90500.0,32.9091,32.9163,32.8733,32.8876,90500.0
2013-03-07 15:20:00,45.94,45.95,45.88,45.9,44500.0,32.8876,32.8948,32.8447,32.859,44500.0
2013-03-07 15:25:00,45.89,45.92,45.88,45.92,26900.0,32.8519,32.8733,32.8447,32.8733,26900.0
2013-03-07 15:30:00,45.91,45.94,45.91,45.92,27300.0,32.8662,32.8876,32.8662,32.8733,27300.0
2013-03-07 15:35:00,45.92,45.93,45.87,45.91,97600.0,32.8733,32.8805,32.8375,32.8662,97600.0
2013-03-07 15:40:00,45.91,45.93,45.86,45.87,57400.0,32.8662,32.8805,32.8304,32.8375,57400.0
2013-03-07 15:45:00,45.87,45.93,45.87,45.9,122700.0,32.8375,32.8805,32.8375,32.859,122700.0
2013-03-07 15:50:00,45.9,45.91,45.88,45.89,69500.0,32.859,32.8662,32.8447,32.8519,69500.0
2013-03-07 15:55:00,45.88,45.9,45.85,45.89,134900.0,32.8447,32.859,32.8232,32.8519,134900.0
2013-03-08 09:30:00,46.0,46.16,45.92,46.04,64000.0,32.9306,33.0451,32.8733,32.9592,64000.0
2013-03-08 09:35:00,46.08,46.13,46.01,46.1,54700.0,32.9879,33.0237,32.9378,33.0022,54700.0
2013-03-08 09:40:00,46.11,46.15,46.09,46.1,15300.0,33.0093,33.038,32.995,33.0022,15300.0
2013-03-08 09:45:00,46.12,46.12,46.07,46.11,16300.0,33.0165,33.0165,32.9807,33.0093,16300.0
2013-03-08 09:50:00,46.1,46.13,46.08,46.11,21400.0,33.0022,33.0237,32.9879,33.0093,21400.0
2013-03-08 09:55:00,46.1,46.14,46.06,46.1,20500.0,33.0022,33.0308,32.9736,33.0022,20500.0
2013-03-08 10:00:00,46.09,46.09,46.05,46.07,28600.0,32.995,32.995,32.9664,32.9807,28600.0
2013-03-08 10:05:00,46.07,46.08,46.0,46.0,36800.0,32.9807,32.9879,32.9306,32.9306,36800.0
2013-03-08 10:10:00,46.01,46.01,45.96,45.97,20300.0,32.9378,32.9378,32.902,32.9091,20300.0
2013-03-08 10:15:00,45.99,46.0,45.96,45.99,8500.0,32.9234,32.9306,32.902,32.9234,8500.0
2013-03-08 10:20:00,46.0,46.04,45.99,46.02,29600.0,32.9306,32.9592,32.9234,32.9449,29600.0
2013-03-08 10:25:00,46.03,46.08,46.01,46.07,15800.0,32.9521,32.9879,32.9378,32.9807,15800.0
2013-03-08 10:30:00,46.06,46.1,46.04,46.09,15200.0,32.9736,33.0022,32.9592,32.995,15200.0
2013-03-08 10:35:00,46.1,46.13,46.08,46.12,19200.0,33.0022,33.0237,32.9879,33.0165,19200.0
2013-03-08 10:40:00,46.11,46.16,46.1,46.15,39500.0,33.0093,33.0451,33.0022,33.038,39500.0
2013-03-08 10:45:00,46.15,46.16,46.12,46.14,13800.0,33.038,33.0451,33.0165,33.0308,13800.0
2013-03-08 10:50:00,46.15,46.15,46.12,46.14,19400.0,33.038,33.038,33.0165,33.0308,19400.0
2013-03-08 10:55:00,46.15,46.16,46.12,46.14,36600.0,33.038,33.0451,33.0165,33.0308,36600.0
2013-03-08 11:00:00,46.14,46.17,46.11,46.16,25600.0,33.0308,33.0523,33.0093,33.0451,25600.0
2013-03-08 11:05:00,46.16,46.21,46.14,46.21,21300.0,33.0451,33.0809,33.0308,33.0809,21300.0
2013-03-08 11:10:00,46.22,46.26,46.22,46.24,18300.0,33.0881,33.1167,33.0881,33.1024,18300.0
2013-03-08 11:15:00,46.24,46.25,46.22,46.22,18800.0,33.1024,33.1096,33.0881,33.0881,18800.0
2013-03-08 11:20:00,46.22,46.25,46.19,46.2,21100.0,33.0881,33.1096,33.0666,33.0738,21100.0
2013-03-08 11:25:00,46.2,46.21,46.19,46.19,34400.0,33.0738,33.0809,33.0666,33.0666,34400.0
2013-03-08 11:30:00,46.2,46.21,46.19,46.2,11800.0,33.0738,33.0809,33.0666,33.0738,11800.0
2013-03-08 11:35:00,46.21,46.21,46.19,46.19,8400.0,33.0809,33.0809,33.0666,33.0666,8400.0
2013-03-08 11:40:00,46.19,46.23,46.18,46.23,14400.0,33.0666,33.0953,33.0595,33.0953,14400.0
2013-03-08 11:45:00,46.23,46.24,46.21,46.23,17200.0,33.0953,33.1024,33.0809,33.0953,17200.0
2013-03-08 11:50:00,46.23,46.24,46.19,46.2,12500.0,33.0953,33.1024,33.0666,33.0738,12500.0
2013-03-08 11:55:00,46.21,46.22,46.2,46.21,5100.0,33.0809,33.0881,33.0738,33.0809,5100.0
2013-03-08 12:00:00,46.22,46.22,46.2,46.2,9200.0,33.0881,33.0881,33.0738,33.0738,9200.0
2013-03-08 12:05:00,46.22,46.22,46.18,46.2,30900.0,33.0881,33.0881,33.0595,33.0738,30900.0
2013-03-08 12:10:00,46.2,46.2,46.15,46.17,10600.0,33.0738,33.0738,33.038,33.0523,10600.0
2013-03-08 12:15:00,46.16,46.18,46.16,46.16,5400.0,33.0451,33.0595,33.0451,33.0451,5400.0
2013-03-08 12:20:00,46.16,46.2,46.16,46.19,9000.0,33.0451,33.0738,33.0451,33.0666,9000.0
2013-03-08 12:25:00,46.18,46.2,46.15,46.18,35300.0,33.0595,33.0738,33.038,33.0595,35300.0
2013-03-08 12:30:00,46.18,46.18,46.12,46.13,45200.0,33.0595,33.0595,33.0165,33.0237,45200.0
2013-03-08 12:35:00,46.14,46.18,46.13,46.14,9200.0,33.0308,33.0595,33.0237,33.0308,9200.0
2013-03-08 12:40:00,46.15,46.18,46.13,46.15,10900.0,33.038,33.0595,33.0237,33.038,10900.0
2013-03-08 12:45:00,46.15,46.17,46.13,46.13,26000.0,33.038,33.0523,33.0237,33.0237,26000.0
2013-03-08 12:50:00,46.15,46.16,46.14,46.15,9300.0,33.038,33.0451,33.0308,33.038,9300.0
2013-03-08 12:55:00,46.15,46.16,46.14,46.15,6600.0,33.038,33.0451,33.0308,33.038,6600.0
2013-03-08 13:00:00,46.15,46.16,46.14,46.15,15100.0,33.038,33.0451,33.0308,33.038,15100.0
2013-03-08 13:05:00,46.15,46.16,46.14,46.15,10200.0,33.038,33.0451,33.0308,33.038,10200.0
2013-03-08 13:10:00,46.15,46.15,46.12,46.14,9800.0,33.038,33.038,33.0165,33.0308,9800.0
2013-03-08 13:15:00,46.12,46.13,46.11,46.12,6600.0,33.0165,33.0237,33.0093,33.0165,6600.0
2013-03-08 13:20:00,46.12,46.15,46.11,46.11,6600.0,33.0165,33.038,33.0093,33.0093,6600.0
2013-03-08 13:25:00,46.12,46.12,46.08,46.08,12100.0,33.0165,33.0165,32.9879,32.9879,12100.0
2013-03-08 13:30:00,46.09,46.09,46.05,46.07,10800.0,32.995,32.995,32.9664,32.9807,10800.0
2013-03-08 13:35:00,46.07,46.1,46.06,46.1,11000.0,32.9807,33.0022,32.9736,33.0022,11000.0
2013-03-08 13:40:00,46.09,46.1,46.06,46.08,10300.0,32.995,33.0022,32.9736,32.9879,10300.0
2013-03-08 13:45:00,46.07,46.09,46.07,46.07,11300.0,32.9807,32.995,32.9807,32.9807,11300.0
2013-03-08 13:50:00,46.07,46.1,46.07,46.1,6700.0,32.9807,33.0022,32.9807,33.0022,6700.0
2013-03-08 13:55:00,46.09,46.11,46.08,46.09,16100.0,32.995,33.0093,32.9879,32.995,16100.0
2013-03-08 14:00:00,46.1,46.11,46.09,46.09,21700.0,33.0022,33.0093,32.995,32.995,21700.0
2013-03-08 14:05:00,46.1,46.11,46.06,46.08,14500.0,33.0022,33.0093,32.9736,32.9879,14500.0
2013-03-08 14:10:00,46.08,46.1,46.07,46.09,9300.0,32.9879,33.0022,32.9807,32.995,9300.0
2013-03-08 14:15:00,46.1,46.11,46.09,46.1,24600.0,33.0022,33.0093,32.995,33.0022,24600.0
2013-03-08 14:20:00,46.09,46.11,46.08,46.11,18900.0,32.995,33.0093,32.9879,33.0093,18900.0
2013-03-08 14:25:00,46.1,46.14,46.09,46.13,26300.0,33.0022,33.0308,32.995,33.0237,26300.0
2013-03-08 14:30:00,46.13,46.16,46.13,46.13,13800.0,33.0237,33.0451,33.0237,33.0237,13800.0
2013-03-08 14:35:00,46.13,46.13,46.09,46.12,10700.0,33.0237,33.0237,32.995,33.0165,10700.0
2013-03-08 14:40:00,46.11,46.14,46.1,46.11,21800.0,33.0093,33.0308,33.0022,33.0093,21800.0
2013-03-08 14:45:00,46.11,46.13,46.09,46.1,11600.0,33.0093,33.0237,32.995,33.0022,11600.0
2013-03-08 14:50:00,46.1,46.13,46.09,46.13,19900.0,33.0022,33.0237,32.995,33.0237,19900.0
2013-03-08 14:55:00,46.13,46.16,46.12,46.15,15500.0,33.0237,33.0451,33.0165,33.038,15500.0
2013-03-08 15:00:00,46.16,46.17,46.15,46.15,34500.0,33.0451,33.0523,33.038,33.038,34500.0
2013-03-08 15:05:00,46.15,46.16,46.1,46.14,25400.0,33.038,33.0451,33.0022,33.0308,25400.0
2013-03-08 15:10:00,46.14,46.15,46.12,46.14,21200.0,33.0308,33.038,33.0165,33.0308,21200.0
2013-03-08 15:15:00,46.14,46.17,46.14,46.14,19800.0,33.0308,33.0523,33.0308,33.0308,19800.0
2013-03-08 15:20:00,46.15,46.15,46.1,46.12,21700.0,33.038,33.038,33.0022,33.0165,21700.0
2013-03-08 15:25:00,46.11,46.11,46.07,46.08,45900.0,33.0093,33.0093,32.9807,32.9879,45900.0
2013-03-08 15:30:00,46.08,46.14,46.08,46.14,27000.0,32.9879,33.0308,32.9879,33.0308,27000.0
2013-03-08 15:35:00,46.14,46.18,46.13,46.18,27500.0,33.0308,33.0595,33.0237,33.0595,27500.0
2013-03-08 15:40:00,46.18,46.23,46.17,46.23,31800.0,33.0595,33.0953,33.0523,33.0953,31800.0
2013-03-08 15:45:00,46.23,46.27,46.23,46.27,43000.0,33.0953,33.1239,33.0953,33.1239,43000.0
2013-03-08 15:50:00,46.26,46.27,46.26,46.27,55700.0,33.1167,33.1239,33.1167,33.1239,55700.0
2013-03-08 15:55:00,46.26,46.3,46.26,46.27,166000.0,33.1167,33.1454,33.1167,33.1239,166000.0
2013-03-11 09:30:00,46.26,46.36,46.25,46.36,23900.0,33.1167,33.1883,33.1096,33.1883,23900.0
2013-03-11 09:35:00,46.35,46.38,46.31,46.35,14200.0,33.1812,33.2026,33.1525,33.1812,14200.0
2013-03-11 09:40:00,46.35,46.43,46.34,46.42,9500.0,33.1812,33.2384,33.174,33.2313,9500.0
2013-03-11 09:45:00,46.42,46.47,46.42,46.45,13200.0,33.2313,33.2671,33.2313,33.2527,13200.0
2013-03-11 09:50:00,46.45,46.5,46.45,46.47,7900.0,33.2527,33.2885,33.2527,33.2671,7900.0
2013-03-11 09:55:00,46.46,46.5,46.46,46.49,11300.0,33.2599,33.2885,33.2599,33.2814,11300.0
2013-03-11 10:00:00,46.49,46.53,46.48,46.52,29500.0,33.2814,33.31,33.2742,33.3029,29500.0
2013-03-11 10:05:00,46.53,46.6,46.53,46.6,22200.0,33.31,33.3601,33.31,33.3601,22200.0
2013-03-11 10:10:00,46.6,46.62,46.56,46.56,9400.0,33.3601,33.3744,33.3315,33.3315,9400.0
2013-03-11 10:15:00,46.56,46.58,46.53,46.55,12100.0,33.3315,33.3458,33.31,33.3243,12100.0
2013-03-11 10:20:00,46.54,46.54,46.49,46.51,8800.0,33.3172,33.3172,33.2814,33.2957,8800.0
2013-03-11 10:25:00,46.52,46.58,46.51,46.57,12200.0,33.3029,33.3458,33.2957,33.3387,12200.0
2013-03-11 10:30:00,46.57,46.61,46.57,46.6,11800.0,33.3387,33.3673,33.3387,33.3601,11800.0
2013-03-11 10:35:00,46.6,46.64,46.59,46.6,15500.0,33.3601,33.3888,33.353,33.3601,15500.0
2013-03-11 10:40:00,46.61,46.61,46.57,46.58,13600.0,33.3673,33.3673,33.3387,33.3458,13600.0
2013-03-11 10:45:00,46.58,46.64,46.58,46.64,23100.0,33.3458,33.3888,33.3458,33.3888,23100.0
2013-03-11 10:50:00,46.63,46.65,46.63,46.65,23000.0,33.3816,33.3959,33.3816,33.3959,23000.0
2013-03-11 10:55:00,46.66,46.69,46.66,46.69,7700.0,33.4031,33.4246,33.4031,33.4246,7700.0
2013-03-11 11:00:00,46.69,46.7,46.68,46.68,25800.0,33.4246,33.4317,33.4174,33.4174,25800.0
2013-03-11 11:05:00,46.68,46.73,46.68,46.72,16700.0,33.4174,33.4532,33.4174,33.446,16700.0
2013-03-11 11:10:00,46.71,46.72,46.69,46.71,13100.0,33.4389,33.446,33.4246,33.4389,13100.0
2013-03-11 11:15:00,46.71,46.72,46.6,46.63,30200.0,33.4389,33.446,33.3601,33.3816,30200.0
2013-03-11 11:20:00,46.64,46.64,46.59,46.59,32500.0,33.3888,33.3888,33.353,33.353,32500.0
2013-03-11 11:25:00,46.6,46.64,46.59,46.64,10900.0,33.3601,33.3888,33.353,33.3888,10900.0
2013-03-11 11:30:00,46.64,46.68,46.63,46.68,17600.0,33.3888,33.4174,33.3816,33.4174,17600.0
2013-03-11 11:35:00,46.66,46.68,46.65,46.68,15000.0,33.4031,33.4174,33.3959,33.4174,15000.0
2013-03-11 11:40:00,46.68,46.73,46.68,46.73,8800.0,33.4174,33.4532,33.4174,33.4532,8800.0
2013-03-11 11:45:00,46.73,46.77,46.72,46.74,14800.0,33.4532,33.4818,33.446,33.4604,14800.0
2013-03-11 11:50:00,46.75,46.81,46.75,46.81,9600.0,33.4675,33.5105,33.4675,33.5105,9600.0
2013-03-11 11:55:00,46.8,46.8,46.78,46.8,12700.0,33.5033,33.5033,33.489,33.5033,12700.0
2013-03-11 12:00:00,46.79,46.79,46.73,46.75,30400.0,33.4961,33.4961,33.4532,33.4675,30400.0
2013-03-11 12:05:00,46.75,46.75,46.71,46.71,17300.0,33.4675,33.4675,33.4389,33.4389,17300.0
2013-03-11 12:10:00,46.71,46.74,46.71,46.72,16700.0,33.4389,33.4604,33.4389,33.446,16700.0
2013-03-11 12:15:00,46.73,46.76,46.73,46.75,45200.0,33.4532,33.4747,33.4532,33.4675,45200.0
2013-03-11 12:20:00,46.75,46.76,46.73,46.75,7400.0,33.4675,33.4747,33.4532,33.4675,7400.0
2013-03-11 12:25:00,46.74,46.75,46.73,46.74,8400.0,33.4604,33.4675,33.4532,33.4604,8400.0
2013-03-11 12:30:00,46.73,46.74,46.72,46.73,7300.0,33.4532,33.4604,33.446,33.4532,7300.0
2013-03-11 12:35:00,46.74,46.76,46.73,46.73,7400.0,33.4604,33.4747,33.4532,33.4532,7400.0
2013-03-11 12:40:00,46.73,46.73,46.72,46.73,5400.0,33.4532,33.4532,33.446,33.4532,5400.0
2013-03-11 12:45:00,46.74,46.79,46.74,46.79,9200.0,33.4604,33.4961,33.4604,33.4961,9200.0
2013-03-11 12:50:00,46.78,46.8,46.76,46.78,14200.0,33.489,33.5033,33.4747,33.489,14200.0
2013-03-11 12:55:00,46.78,46.81,46.78,46.81,6600.0,33.489,33.5105,33.489,33.5105,6600.0
2013-03-11 13:00:00,46.82,46.85,46.82,46.84,7900.0,33.5176,33.5391,33.5176,33.5319,7900.0
2013-03-11 13:05:00,46.83,46.84,46.82,46.83,8500.0,33.5248,33.5319,33.5176,33.5248,8500.0
2013-03-11 13:10:00,46.83,46.84,46.8,46.8,12500.0,33.5248,33.5319,33.5033,33.5033,12500.0
2013-03-11 13:15:00,46.8,46.83,46.8,46.83,23700.0,33.5033,33.5248,33.5033,33.5248,23700.0
2013-03-11 13:20:00,46.83,46.85,46.83,46.85,22900.0,33.5248,33.5391,33.5248,33.5391,22900.0
2013-03-11 13:25:00,46.86,46.88,46.86,46.87,18000.0,33.5463,33.5606,33.5463,33.5534,18000.0
2013-03-11 13:30:00,46.87,46.87,46.84,46.86,12900.0,33.5534,33.5534,33.5319,33.5463,12900.0
2013-03-11 13:35:00,46.85,46.86,46.82,46.82,25500.0,33.5391,33.5463,33.5176,33.5176,25500.0
2013-03-11 13:40:00,46.82,46.83,46.79,46.79,13200.0,33.5176,33.5248,33.4961,33.4961,13200.0
2013-03-11 13:45:00,46.79,46.8,46.78,46.78,4400.0,33.4961,33.5033,33.489,33.489,4400.0
2013-03-11 13:50:00,46.78,46.79,46.76,46.79,10300.0,33.489,33.4961,33.4747,33.4961,10300.0
2013-03-11 13:55:00,46.79,46.79,46.78,46.79,4100.0,33.4961,33.4961,33.489,33.4961,4100.0
2013-03-11 14:00:00,46.79,46.83,46.78,46.83,15800.0,33.4961,33.5248,33.489,33.5248,15800.0
2013-03-11 14:05:00,46.83,46.84,46.81,46.84,16700.0,33.5248,33.5319,33.5105,33.5319,16700.0
2013-03-11 14:10:00,46.85,46.85,46.82,46.83,37600.0,33.5391,33.5391,33.5176,33.5248,37600.0
2013-03-11 14:15:00,46.84,46.84,46.83,46.83,17800.0,33.5319,33.5319,33.5248,33.5248,17800.0
2013-03-11 14:20:00,46.83,46.86,46.83,46.85,28300.0,33.5248,33.5463,33.5248,33.5391,28300.0
2013-03-11 14:25:00,46.86,46.87,46.84,46.84,27400.0,33.5463,33.5534,33.5319,33.5319,27400.0
2013-03-11 14:30:00,46.85,46.85,46.83,46.84,23000.0,33.5391,33.5391,33.5248,33.5319,23000.0
2013-03-11 14:35:00,46.85,46.87,46.84,46.85,13800.0,33.5391,33.5534,33.5319,33.5391,13800.0
2013-03-11 14:40:00,46.85,46.85,46.82,46.84,17000.0,33.5391,33.5391,33.5176,33.5319,17000.0
2013-03-11 14:45:00,46.84,46.87,46.84,46.87,9500.0,33.5319,33.5534,33.5319,33.5534,9500.0
2013-03-11 14:50:00,46.87,46.87,46.84,46.84,17900.0,33.5534,33.5534,33.5319,33.5319,17900.0
2013-03-11 14:55:00,46.84,46.85,46.84,46.84,9600.0,33.5319,33.5391,33.5319,33.5319,9600.0
2013-03-11 15:00:00,46.84,46.85,46.84,46.84,6000.0,33.5319,33.5391,33.5319,33.5319,6000.0
2013-03-11 15:05:00,46.84,46.87,46.83,46.84,29800.0,33.5319,33.5534,33.5248,33.5319,29800.0
2013-03-11 15:10:00,46.83,46.87,46.8,46.86,88700.0,33.5248,33.5534,33.5033,33.5463,88700.0
2013-03-11 15:15:00,46.86,46.88,46.86,46.87,31600.0,33.5463,33.5606,33.5463,33.5534,31600.0
2013-03-11 15:20:00,46.86,46.87,46.84,46.85,35100.0,33.5463,33.5534,33.5319,33.5391,35100.0
2013-03-11 15:25:00,46.85,46.86,46.82,46.83,20800.0,33.5391,33.5463,33.5176,33.5248,20800.0
2013-03-11 15:30:00,46.82,46.83,46.77,46.78,34400.0,33.5176,33.5248,33.4818,33.489,34400.0
2013-03-11 15:35:00,46.79,46.79,46.74,46.74,28400.0,33.4961,33.4961,33.4604,33.4604,28400.0
2013-03-11 15:40:00,46.74,46.74,46.72,46.73,35600.0,33.4604,33.4604,33.446,33.4532,35600.0
2013-03-11 15:45:00,46.73,46.75,46.73,46.74,54600.0,33.4532,33.4675,33.4532,33.4604,54600.0
2013-03-11 15:50:00,46.74,46.75,46.74,46.74,44500.0,33.4604,33.4675,33.4604,33.4604,44500.0
2013-03-11 15:55:00,46.75,46.78,46.73,46.77,110200.0,33.4675,33.489,33.4532,33.4818,110200.0
2013-03-12 09:30:00,46.8,47.0,46.8,46.96,70600.0,33.5033,33.6465,33.5033,33.6178,70600.0
2013-03-12 09:35:00,46.95,46.96,46.9,46.96,22600.0,33.6107,33.6178,33.5749,33.6178,22600.0
2013-03-12 09:40:00,46.95,46.97,46.94,46.95,14300.0,33.6107,33.625,33.6035,33.6107,14300.0
2013-03-12 09:45:00,46.95,47.11,46.94,47.08,123300.0,33.6107,33.7252,33.6035,33.7038,123300.0
2013-03-12 09:50:00,47.09,47.16,47.08,47.11,41900.0,33.7109,33.761,33.7038,33.7252,41900.0
2013-03-12 09:55:00,47.12,47.16,47.1,47.12,14600.0,33.7324,33.761,33.7181,33.7324,14600.0
2013-03-12 10:00:00,47.13,47.17,47.11,47.16,35000.0,33.7395,33.7682,33.7252,33.761,35000.0
2013-03-12 10:05:00,47.16,47.17,47.14,47.17,16100.0,33.761,33.7682,33.7467,33.7682,16100.0
2013-03-12 10:10:00,47.17,47.23,47.15,47.22,74600.0,33.7682,33.8111,33.7539,33.804,74600.0
2013-03-12 10:15:00,47.22,47.22,47.16,47.21,38300.0,33.804,33.804,33.761,33.7968,38300.0
2013-03-12 10:20:00,47.21,47.22,47.18,47.19,24800.0,33.7968,33.804,33.7753,33.7825,24800.0
2013-03-12 10:25:00,47.2,47.2,47.08,47.09,33700.0,33.7897,33.7897,33.7038,33.7109,33700.0
2013-03-12 10:30:00,47.08,47.08,46.99,47.0,43000.0,33.7038,33.7038,33.6393,33.6465,43000.0
2013-03-12 10:35:00,47.0,47.02,46.98,46.98,8300.0,33.6465,33.6608,33.6322,33.6322,8300.0
2013-03-12 10:40:00,46.97,46.98,46.92,46.94,9200.0,33.625,33.6322,33.5892,33.6035,9200.0
2013-03-12 10:45:00,46.94,46.97,46.93,46.96,14300.0,33.6035,33.625,33.5964,33.6178,14300.0
2013-03-12 10:50:00,46.95,46.98,46.95,46.98,5900.0,33.6107,33.6322,33.6107,33.6322,5900.0
2013-03-12 10:55:00,46.98,46.98,46.91,46.93,39900.0,33.6322,33.6322,33.5821,33.5964,39900.0
2013-03-12 11:00:00,46.93,46.93,46.84,46.87,13000.0,33.5964,33.5964,33.5319,33.5534,13000.0
2013-03-12 11:05:00,46.86,46.91,46.86,46.88,31800.0,33.5463,33.5821,33.5463,33.5606,31800.0
2013-03-12 11:10:00,46.88,46.88,46.83,46.85,19700.0,33.5606,33.5606,33.5248,33.5391,19700.0
2013-03-12 11:15:00,46.85,46.89,46.85,46.88,5300.0,33.5391,33.5677,33.5391,33.5606,5300.0
2013-03-12 11:20:00,46.88,46.88,46.84,46.85,12300.0,33.5606,33.5606,33.5319,33.5391,12300.0
2013-03-12 11:25:00,46.85,46.86,46.81,46.82,49600.0,33.5391,33.5463,33.5105,33.5176,49600.0
2013-03-12 11:30:00,46.82,46.83,46.77,46.78,24100.0,33.5176,33.5248,33.4818,33.489,24100.0
2013-03-12 11:35:00,46.78,46.78,46.75,46.76,22500.0,33.489,33.489,33.4675,33.4747,22500.0
2013-03-12 11:40:00,46.75,46.76,46.72,46.72,22900.0,33.4675,33.4747,33.446,33.446,22900.0
2013-03-12 11:45:00,46.72,46.76,46.72,46.76,24000.0,33.446,33.4747,33.446,33.4747,24000.0
2013-03-12 11:50:00,46.76,46.82,46.75,46.8,13400.0,33.4747,33.5176,33.4675,33.5033,13400.0
2013-03-12 11:55:00,46.81,46.86,46.81,46.83,7700.0,33.5105,33.5463,33.5105,33.5248,7700.0
2013-03-12 12:00:00,46.83,46.84,46.82,46.82,8200.0,33.5248,33.5319,33.5176,33.5176,8200.0
2013-03-12 12:05:00,46.82,46.84,46.8,46.84,9000.0,33.5176,33.5319,33.5033,33.5319,9000.0
2013-03-12 12:10:00,46.84,46.84,46.82,46.82,5200.0,33.5319,33.5319,33.5176,33.5176,5200.0
2013-03-12 12:15:00,46.83,46.87,46.83,46.84,9200.0,33.5248,33.5534,33.5248,33.5319,9200.0
2013-03-12 12:20:00,46.84,46.84,46.77,46.78,27400.0,33.5319,33.5319,33.4818,33.489,27400.0
2013-03-12 12:25:00,46.78,46.78,46.71,46.72,13500.0,33.489,33.489,33.4389,33.446,13500.0
2013-03-12 12:30:00,46.72,46.73,46.71,46.72,7000.0,33.446,33.4532,33.4389,33.446,7000.0
2013-03-12 12:35:00,46.72,46.73,46.71,46.72,7000.0,33.446,33.4532,33.4389,33.446,7000.0
2013-03-12 12:40:00,46.72,46.74,46.71,46.74,9800.0,33.446,33.4604,33.4389,33.4604,9800.0
2013-03-12 12:45:00,46.74,46.74,46.72,46.74,6400.0,33.4604,33.4604,33.446,33.4604,6400.0
2013-03-12 12:50:00,46.73,46.74,46.7,46.71,8900.0,33.4532,33.4604,33.4317,33.4389,8900.0
2013-03-12 12:55:00,46.72,46.75,46.72,46.75,7400.0,33.446,33.4675,33.446,33.4675,7400.0
2013-03-12 13:00:00,46.74,46.75,46.71,46.71,11100.0,33.4604,33.4675,33.4389,33.4389,11100.0
2013-03-12 13:05:00,46.71,46.73,46.71,46.72,15500.0,33.4389,33.4532,33.4389,33.446,15500.0
2013-03-12 13:10:00,46.71,46.75,46.7,46.74,7500.0,33.4389,33.4675,33.4317,33.4604,7500.0
2013-03-12 13:15:00,46.74,46.75,46.74,46.75,4100.0,33.4604,33.4675,33.4604,33.4675,4100.0
2013-03-12 13:20:00,46.74,46.75,46.73,46.74,11900.0,33.4604,33.4675,33.4532,33.4604,11900.0
2013-03-12 13:25:00,46.74,46.75,46.73,46.73,3900.0,33.4604,33.4675,33.4532,33.4532,3900.0
2013-03-12 13:30:00,46.73,46.73,46.7,46.72,20500.0,33.4532,33.4532,33.4317,33.446,20500.0
2013-03-12 13:35:00,46.72,46.74,46.7,46.7,8900.0,33.446,33.4604,33.4317,33.4317,8900.0
2013-03-12 13:40:00,46.7,46.71,46.69,46.71,12900.0,33.4317,33.4389,33.4246,33.4389,12900.0
2013-03-12 13:45:00,46.7,46.71,46.66,46.66,15700.0,33.4317,33.4389,33.4031,33.4031,15700.0
2013-03-12 13:50:00,46.67,46.68,46.6,46.61,23500.0,33.4102,33.4174,33.3601,33.3673,23500.0
2013-03-12 13:55:00,46.61,46.62,46.59,46.61,11900.0,33.3673,33.3744,33.353,33.3673,11900.0
2013-03-12 14:00:00,46.61,46.62,46.6,46.6,9700.0,33.3673,33.3744,33.3601,33.3601,9700.0
2013-03-12 14:05:00,46.6,46.6,46.58,46.59,12300.0,33.3601,33.3601,33.3458,33.353,12300.0
2013-03-12 14:10:00,46.59,46.59,46.54,46.56,22600.0,33.353,33.353,33.3172,33.3315,22600.0
2013-03-12 14:15:00,46.55,46.57,46.54,46.56,7900.0,33.3243,33.3387,33.3172,33.3315,7900.0
2013-03-12 14:20:00,46.56,46.58,46.55,46.58,11900.0,33.3315,33.3458,33.3243,33.3458,11900.0
2013-03-12 14:25:00,46.59,46.61,46.56,46.61,9100.0,33.353,33.3673,33.3315,33.3673,9100.0
2013-03-12 14:30:00,46.62,46.66,46.62,46.66,13500.0,33.3744,33.4031,33.3744,33.4031,13500.0
2013-03-12 14:35:00,46.65,46.67,46.64,46.67,9300.0,33.3959,33.4102,33.3888,33.4102,9300.0
2013-03-12 14:40:00,46.67,46.68,46.65,46.67,11900.0,33.4102,33.4174,33.3959,33.4102,11900.0
2013-03-12 14:45:00,46.67,46.68,46.63,46.64,13500.0,33.4102,33.4174,33.3816,33.3888,13500.0
2013-03-12 14:50:00,46.64,46.64,46.63,46.64,11900.0,33.3888,33.3888,33.3816,33.3888,11900.0
2013-03-12 14:55:00,46.64,46.66,46.63,46.63,15800.0,33.3888,33.4031,33.3816,33.3816,15800.0
2013-03-12 15:00:00,46.64,46.64,46.61,46.62,11200.0,33.3888,33.3888,33.3673,33.3744,11200.0
2013-03-12 15:05:00,46.63,46.63,46.57,46.58,14200.0,33.3816,33.3816,33.3387,33.3458,14200.0
2013-03-12 15:10:00,46.58,46.66,46.58,46.66,23000.0,33.3458,33.4031,33.3458,33.4031,23000.0
2013-03-12 15:15:00,46.67,46.72,46.66,46.72,15100.0,33.4102,33.446,33.4031,33.446,15100.0
2013-03-12 15:20:00,46.71,46.76,46.71,46.75,16600.0,33.4389,33.4747,33.4389,33.4675,16600.0
2013-03-12 15:25:00,46.76,46.76,46.7,46.72,32700.0,33.4747,33.4747,33.4317,33.446,32700.0
2013-03-12 15:30:00,46.72,46.73,46.71,46.73,16600.0,33.446,33.4532,33.4389,33.4532,16600.0
2013-03-12 15:35:00,46.73,46.79,46.72,46.77,23800.0,33.4532,33.4961,33.446,33.4818,23800.0
2013-03-12 15:40:00,46.77,46.78,46.77,46.78,18000.0,33.4818,33.489,33.4818,33.489,18000.0
2013-03-12 15:45:00,46.77,46.78,46.76,46.76,54400.0,33.4818,33.489,33.4747,33.4747,54400.0
2013-03-12 15:50:00,46.77,46.79,46.75,46.79,75800.0,33.4818,33.4961,33.4675,33.4961,75800.0
2013-03-12 15:55:00,46.79,46.83,46.78,46.83,160500.0,33.4961,33.5248,33.489,33.5248,160500.0
2013-03-13 09:30:00,46.8,46.94,46.8,46.94,57900.0,33.5033,33.6035,33.5033,33.6035,57900.0
2013-03-13 09:35:00,46.94,47.02,46.91,46.97,19800.0,33.6035,33.6608,33.5821,33.625,19800.0
2013-03-13 09:40:00,46.97,46.97,46.85,46.86,8900.0,33.625,33.625,33.5391,33.5463,8900.0
2013-03-13 09:45:00,46.86,46.88,46.81,46.85,10900.0,33.5463,33.5606,33.5105,33.5391,10900.0
2013-03-13 09:50:00,46.85,46.85,46.81,46.83,6200.0,33.5391,33.5391,33.5105,33.5248,6200.0
2013-03-13 09:55:00,46.84,46.87,46.83,46.87,6400.0,33.5319,33.5534,33.5248,33.5534,6400.0
2013-03-13 10:00:00,46.86,46.87,46.82,46.84,7900.0,33.5463,33.5534,33.5176,33.5319,7900.0
2013-03-13 10:05:00,46.85,46.86,46.78,46.81,5700.0,33.5391,33.5463,33.489,33.5105,5700.0
2013-03-13 10:10:00,46.81,46.88,46.78,46.85,9900.0,33.5105,33.5606,33.489,33.5391,9900.0
2013-03-13 10:15:00,46.85,46.88,46.82,46.87,16900.0,33.5391,33.5606,33.5176,33.5534,16900.0
2013-03-13 10:20:00,46.86,46.88,46.84,46.84,9300.0,33.5463,33.5606,33.5319,33.5319,9300.0
2013-03-13 10:25:00,46.83,46.87,46.83,46.84,12300.0,33.5248,33.5534,33.5248,33.5319,12300.0
2013-03-13 10:30:00,46.83,46.84,46.79,46.79,13100.0,33.5248,33.5319,33.4961,33.4961,13100.0
2013-03-13 10:35:00,46.78,46.82,46.77,46.8,28500.0,33.489,33.5176,33.4818,33.5033,28500.0
2013-03-13 10:40:00,46.8,46.83,46.78,46.8,24600.0,33.5033,33.5248,33.489,33.5033,24600.0
2013-03-13 10:45:00,46.8,46.86,46.8,46.83,165100.0,33.5033,33.5463,33.5033,33.5248,165100.0
2013-03-13 10:50:00,46.84,46.85,46.82,46.84,15200.0,33.5319,33.5391,33.5176,33.5319,15200.0
2013-03-13 10:55:00,46.84,46.85,46.81,46.85,11100.0,33.5319,33.5391,33.5105,33.5391,11100.0
2013-03-13 11:00:00,46.86,46.86,46.82,46.85,14300.0,33.5463,33.5463,33.5176,33.5391,14300.0
2013-03-13 11:05:00,46.84,46.87,46.84,46.87,4600.0,33.5319,33.5534,33.5319,33.5534,4600.0
2013-03-13 11:10:00,46.86,46.89,46.86,46.88,5400.0,33.5463,33.5677,33.5463,33.5606,5400.0
2013-03-13 11:15:00,46.88,46.91,46.88,46.9,5100.0,33.5606,33.5821,33.5606,33.5749,5100.0
2013-03-13 11:20:00,46.91,46.91,46.85,46.9,14800.0,33.5821,33.5821,33.5391,33.5749,14800.0
2013-03-13 11:25:00,46.9,46.91,46.86,46.87,11000.0,33.5749,33.5821,33.5463,33.5534,11000.0
2013-03-13 11:30:00,46.87,46.89,46.86,46.86,60500.0,33.5534,33.5677,33.5463,33.5463,60500.0
2013-03-13 11:35:00,46.86,46.87,46.82,46.82,8400.0,33.5463,33.5534,33.5176,33.5176,8400.0
2013-03-13 11:40:00,46.82,46.84,46.79,46.8,14700.0,33.5176,33.5319,33.4961,33.5033,14700.0
2013-03-13 11:45:00,46.79,46.79,46.74,46.75,33400.0,33.4961,33.4961,33.4604,33.4675,33400.0
2013-03-13 11:50:00,46.75,46.76,46.74,46.75,10500.0,33.4675,33.4747,33.4604,33.4675,10500.0
2013-03-13 11:55:00,46.76,46.76,46.73,46.74,10000.0,33.4747,33.4747,33.4532,33.4604,10000.0
2013-03-13 12:00:00,46.75,46.77,46.73,46.76,8800.0,33.4675,33.4818,33.4532,33.4747,8800.0
2013-03-13 12:05:00,46.76,46.81,46.75,46.8,6000.0,33.4747,33.5105,33.4675,33.5033,6000.0
2013-03-13 12:10:00,46.79,46.81,46.76,46.77,11600.0,33.4961,33.5105,33.4747,33.4818,11600.0
2013-03-13 12:15:00,46.76,46.8,46.75,46.79,11400.0,33.4747,33.5033,33.4675,33.4961,11400.0
2013-03-13 12:20:00,46.8,46.8,46.74,46.75,12400.0,33.5033,33.5033,33.4604,33.4675,12400.0
2013-03-13 12:25:00,46.75,46.8,46.75,46.78,9500.0,33.4675,33.5033,33.4675,33.489,9500.0
2013-03-13 12:30:00,46.79,46.81,46.78,46.8,8700.0,33.4961,33.5105,33.489,33.5033,8700.0
2013-03-13 12:35:00,46.8,46.82,46.78,46.8,12200.0,33.5033,33.5176,33.489,33.5033,12200.0
2013-03-13 12:40:00,46.81,46.83,46.8,46.83,104600.0,33.5105,33.5248,33.5033,33.5248,104600.0
2013-03-13 12:45:00,46.83,46.83,46.77,46.77,9700.0,33.5248,33.5248,33.4818,33.4818,9700.0
2013-03-13 12:50:00,46.78,46.82,46.78,46.81,9100.0,33.489,33.5176,33.489,33.5105,9100.0
2013-03-13 12:55:00,46.82,46.83,46.79,46.79,7000.0,33.5176,33.5248,33.4961,33.4961,7000.0
2013-03-13 13:00:00,46.79,46.81,46.78,46.79,5300.0,33.4961,33.5105,33.489,33.4961,5300.0
2013-03-13 13:05:00,46.77,46.81,46.77,46.8,6900.0,33.4818,33.5105,33.4818,33.5033,6900.0
2013-03-13 13:10:00,46.8,46.81,46.79,46.79,7900.0,33.5033,33.5105,33.4961,33.4961,7900.0
2013-03-13 13:15:00,46.8,46.8,46.79,46.8,6400.0,33.5033,33.5033,33.4961,33.5033,6400.0
2013-03-13 13:20:00,46.8,46.8,46.79,46.8,4300.0,33.5033,33.5033,33.4961,33.5033,4300.0
2013-03-13 13:25:00,46.8,46.8,46.79,46.8,3000.0,33.5033,33.5033,33.4961,33.5033,3000.0
2013-03-13 13:30:00,46.8,46.8,46.78,46.8,6900.0,33.5033,33.5033,33.489,33.5033,6900.0
2013-03-13 13:35:00,46.81,46.84,46.77,46.78,35000.0,33.5105,33.5319,33.4818,33.489,35000.0
2013-03-13 13:40:00,46.78,46.78,46.74,46.76,19100.0,33.489,33.489,33.4604,33.4747,19100.0
2013-03-13 13:45:00,46.76,46.8,46.74,46.79,42100.0,33.4747,33.5033,33.4604,33.4961,42100.0
2013-03-13 13:50:00,46.79,46.79,46.78,46.79,5100.0,33.4961,33.4961,33.489,33.4961,5100.0
2013-03-13 13:55:00,46.78,46.79,46.78,46.79,9900.0,33.489,33.4961,33.489,33.4961,9900.0
2013-03-13 14:00:00,46.79,46.79,46.75,46.78,12000.0,33.4961,33.4961,33.4675,33.489,12000.0
2013-03-13 14:05:00,46.78,46.8,46.77,46.79,48800.0,33.489,33.5033,33.4818,33.4961,48800.0
2013-03-13 14:10:00,46.79,46.8,46.74,46.75,53600.0,33.4961,33.5033,33.4604,33.4675,53600.0
2013-03-13 14:15:00,46.76,46.76,46.74,46.74,9300.0,33.4747,33.4747,33.4604,33.4604,9300.0
2013-03-13 14:20:00,46.75,46.75,46.71,46.73,20100.0,33.4675,33.4675,33.4389,33.4532,20100.0
2013-03-13 14:25:00,46.72,46.74,46.7,46.73,35700.0,33.446,33.4604,33.4317,33.4532,35700.0
2013-03-13 14:30:00,46.73,46.73,46.71,46.73,18400.0,33.4532,33.4532,33.4389,33.4532,18400.0
2013-03-13 14:35:00,46.72,46.73,46.7,46.72,29000.0,33.446,33.4532,33.4317,33.446,29000.0
2013-03-13 14:40:00,46.72,46.74,46.72,46.73,10700.0,33.446,33.4604,33.446,33.4532,10700.0
2013-03-13 14:45:00,46.73,46.75,46.71,46.72,21400.0,33.4532,33.4675,33.4389,33.446,21400.0
2013-03-13 14:50:00,46.72,46.74,46.72,46.73,14200.0,33.446,33.4604,33.446,33.4532,14200.0
2013-03-13 14:55:00,46.73,46.74,46.72,46.73,21100.0,33.4532,33.4604,33.446,33.4532,21100.0
2013-03-13 15:00:00,46.73,46.77,46.72,46.77,12400.0,33.4532,33.4818,33.446,33.4818,12400.0
2013-03-13 15:05:00,46.77,46.78,46.73,46.74,34300.0,33.4818,33.489,33.4532,33.4604,34300.0
2013-03-13 15:10:00,46.73,46.75,46.73,46.74,19400.0,33.4532,33.4675,33.4532,33.4604,19400.0
2013-03-13 15:15:00,46.75,46.75,46.73,46.73,15100.0,33.4675,33.4675,33.4532,33.4532,15100.0
2013-03-13 15:20:00,46.73,46.76,46.73,46.75,33500.0,33.4532,33.4747,33.4532,33.4675,33500.0
2013-03-13 15:25:00,46.76,46.8,46.76,46.8,40800.0,33.4747,33.5033,33.4747,33.5033,40800.0
2013-03-13 15:30:00,46.79,46.81,46.79,46.79,31600.0,33.4961,33.5105,33.4961,33.4961,31600.0
2013-03-13 15:35:00,46.8,46.8,46.78,46.78,162800.0,33.5033,33.5033,33.489,33.489,162800.0
2013-03-13 15:40:00,46.78,46.8,46.76,46.79,48600.0,33.489,33.5033,33.4747,33.4961,48600.0
2013-03-13 15:45:00,46.79,46.81,46.77,46.78,49800.0,33.4961,33.5105,33.4818,33.489,49800.0
2013-03-13 15:50:00,46.78,46.84,46.77,46.82,121900.0,33.489,33.5319,33.4818,33.5176,121900.0
2013-03-13 15:55:00,46.82,46.85,46.8,46.83,152000.0,33.5176,33.5391,33.5033,33.5248,152000.0
2013-03-14 09:30:00,46.87,46.97,46.84,46.91,19700.0,33.5534,33.625,33.5319,33.5821,19700.0
2013-03-14 09:35:00,46.9,46.9,46.84,46.87,16300.0,33.5749,33.5749,33.5319,33.5534,16300.0
2013-03-14 09:40:00,46.87,46.9,46.8,46.83,12400.0,33.5534,33.5749,33.5033,33.5248,12400.0
2013-03-14 09:45:00,46.86,46.9,46.85,46.88,7500.0,33.5463,33.5749,33.5391,33.5606,7500.0
2013-03-14 09:50:00,46.88,46.93,46.88,46.92,14300.0,33.5606,33.5964,33.5606,33.5892,14300.0
2013-03-14 09:55:00,46.92,46.97,46.92,46.96,11300.0,33.5892,33.625,33.5892,33.6178,11300.0
2013-03-14 10:00:00,46.96,46.96,46.92,46.94,14100.0,33.6178,33.6178,33.5892,33.6035,14100.0
2013-03-14 10:05:00,46.93,46.95,46.91,46.95,11500.0,33.5964,33.6107,33.5821,33.6107,11500.0
2013-03-14 10:10:00,46.95,46.95,46.91,46.92,22100.0,33.6107,33.6107,33.5821,33.5892,22100.0
2013-03-14 10:15:00,46.92,46.92,46.87,46.89,45000.0,33.5892,33.5892,33.5534,33.5677,45000.0
2013-03-14 10:20:00,46.9,46.93,46.89,46.91,66300.0,33.5749,33.5964,33.5677,33.5821,66300.0
2013-03-14 10:25:00,46.91,46.91,46.87,46.87,15200.0,33.5821,33.5821,33.5534,33.5534,15200.0
2013-03-14 10:30:00,46.88,46.88,46.84,46.86,12700.0,33.5606,33.5606,33.5319,33.5463,12700.0
2013-03-14 10:35:00,46.86,46.92,46.86,46.89,25100.0,33.5463,33.5892,33.5463,33.5677,25100.0
2013-03-14 10:40:00,46.88,46.93,46.88,46.9,60700.0,33.5606,33.5964,33.5606,33.5749,60700.0
2013-03-14 10:45:00,46.91,46.95,46.89,46.93,100400.0,33.5821,33.6107,33.5677,33.5964,100400.0
2013-03-14 10:50:00,46.92,46.93,46.9,46.91,14800.0,33.5892,33.5964,33.5749,33.5821,14800.0
2013-03-14 10:55:00,46.9,46.91,46.85,46.87,43000.0,33.5749,33.5821,33.5391,33.5534,43000.0
2013-03-14 11:00:00,46.88,46.89,46.83,46.84,58700.0,33.5606,33.5677,33.5248,33.5319,58700.0
2013-03-14 11:05:00,46.83,46.84,46.82,46.82,12400.0,33.5248,33.5319,33.5176,33.5176,12400.0
2013-03-14 11:10:00,46.82,46.83,46.78,46.8,15700.0,33.5176,33.5248,33.489,33.5033,15700.0
2013-03-14 11:15:00,46.8,46.81,46.79,46.79,14000.0,33.5033,33.5105,33.4961,33.4961,14000.0
2013-03-14 11:20:00,46.78,46.8,46.78,46.79,21200.0,33.489,33.5033,33.489,33.4961,21200.0
2013-03-14 11:25:00,46.78,46.79,46.74,46.75,21700.0,33.489,33.4961,33.4604,33.4675,21700.0
2013-03-14 11:30:00,46.76,46.79,46.74,46.79,13900.0,33.4747,33.4961,33.4604,33.4961,13900.0
2013-03-14 11:35:00,46.8,46.8,46.79,46.8,13300.0,33.5033,33.5033,33.4961,33.5033,13300.0
2013-03-14 11:40:00,46.8,46.8,46.79,46.8,17000.0,33.5033,33.5033,33.4961,33.5033,17000.0
2013-03-14 11:45:00,46.8,46.92,46.79,46.91,23600.0,33.5033,33.5892,33.4961,33.5821,23600.0
2013-03-14 11:50:00,46.92,46.93,46.9,46.91,51100.0,33.5892,33.5964,33.5749,33.5821,51100.0
2013-03-14 11:55:00,46.89,46.89,46.85,46.87,12900.0,33.5677,33.5677,33.5391,33.5534,12900.0
2013-03-14 12:00:00,46.86,46.89,46.84,46.87,12600.0,33.5463,33.5677,33.5319,33.5534,12600.0
2013-03-14 12:05:00,46.88,46.9,46.87,46.9,6300.0,33.5606,33.5749,33.5534,33.5749,6300.0
2013-03-14 12:10:00,46.9,46.93,46.89,46.92,67300.0,33.5749,33.5964,33.5677,33.5892,67300.0
2013-03-14 12:15:00,46.93,46.93,46.92,46.93,9300.0,33.5964,33.5964,33.5892,33.5964,9300.0
2013-03-14 12:20:00,46.93,46.93,46.91,46.91,25000.0,33.5964,33.5964,33.5821,33.5821,25000.0
2013-03-14 12:25:00,46.91,46.93,46.9,46.93,12000.0,33.5821,33.5964,33.5749,33.5964,12000.0
2013-03-14 12:30:00,46.92,46.93,46.91,46.92,15600.0,33.5892,33.5964,33.5821,33.5892,15600.0
2013-03-14 12:35:00,46.93,46.93,46.92,46.93,43600.0,33.5964,33.5964,33.5892,33.5964,43600.0
2013-03-14 12:40:00,46.93,46.94,46.92,46.93,16900.0,33.5964,33.6035,33.5892,33.5964,16900.0
2013-03-14 12:45:00,46.94,46.95,46.92,46.93,23500.0,33.6035,33.6107,33.5892,33.5964,23500.0
2013-03-14 12:50:00,46.93,46.96,46.92,46.96,20000.0,33.5964,33.6178,33.5892,33.6178,20000.0
2013-03-14 12:55:00,46.96,46.98,46.95,46.98,9500.0,33.6178,33.6322,33.6107,33.6322,9500.0
2013-03-14 13:00:00,46.98,47.01,46.98,47.0,27100.0,33.6322,33.6536,33.6322,33.6465,27100.0
2013-03-14 13:05:00,47.0,47.0,46.95,46.96,12400.0,33.6465,33.6465,33.6107,33.6178,12400.0
2013-03-14 13:10:00,46.95,46.96,46.94,46.94,12300.0,33.6107,33.6178,33.6035,33.6035,12300.0
2013-03-14 13:15:00,46.95,47.0,46.95,47.0,8300.0,33.6107,33.6465,33.6107,33.6465,8300.0
2013-03-14 13:20:00,47.0,47.01,46.96,46.98,20500.0,33.6465,33.6536,33.6178,33.6322,20500.0
2013-03-14 13:25:00,46.98,46.98,46.96,46.97,5300.0,33.6322,33.6322,33.6178,33.625,5300.0
2013-03-14 13:30:00,46.96,46.98,46.95,46.95,34100.0,33.6178,33.6322,33.6107,33.6107,34100.0
2013-03-14 13:35:00,46.95,46.99,46.94,46.99,9300.0,33.6107,33.6393,33.6035,33.6393,9300.0
2013-03-14 13:40:00,46.98,46.98,46.95,46.96,7300.0,33.6322,33.6322,33.6107,33.6178,7300.0
2013-03-14 13:45:00,46.96,46.98,46.96,46.98,16700.0,33.6178,33.6322,33.6178,33.6322,16700.0
2013-03-14 13:50:00,46.98,46.99,46.96,46.96,11100.0,33.6322,33.6393,33.6178,33.6178,11100.0
2013-03-14 13:55:00,46.97,47.0,46.94,47.0,22500.0,33.625,33.6465,33.6035,33.6465,22500.0
2013-03-14 14:00:00,46.99,47.0,46.98,46.98,13000.0,33.6393,33.6465,33.6322,33.6322,13000.0
2013-03-14 14:05:00,46.98,46.98,46.97,46.98,8700.0,33.6322,33.6322,33.625,33.6322,8700.0
2013-03-14 14:10:00,46.97,46.98,46.96,46.97,11700.0,33.625,33.6322,33.6178,33.625,11700.0
2013-03-14 14:15:00,46.97,46.99,46.96,46.98,16400.0,33.625,33.6393,33.6178,33.6322,16400.0
2013-03-14 14:20:00,46.99,47.01,46.98,47.0,13000.0,33.6393,33.6536,33.6322,33.6465,13000.0
2013-03-14 14:25:00,46.99,47.0,46.97,46.97,9400.0,33.6393,33.6465,33.625,33.625,9400.0
2013-03-14 14:30:00,46.97,46.98,46.96,46.98,14600.0,33.625,33.6322,33.6178,33.6322,14600.0
2013-03-14 14:35:00,46.97,47.0,46.97,46.99,17100.0,33.625,33.6465,33.625,33.6393,17100.0
2013-03-14 14:40:00,46.98,46.99,46.97,46.98,15200.0,33.6322,33.6393,33.625,33.6322,15200.0
2013-03-14 14:45:00,46.99,47.0,46.95,46.95,16700.0,33.6393,33.6465,33.6107,33.6107,16700.0
2013-03-14 14:50:00,46.95,46.95,46.93,46.95,14400.0,33.6107,33.6107,33.5964,33.6107,14400.0
2013-03-14 14:55:00,46.95,46.96,46.94,46.95,10900.0,33.6107,33.6178,33.6035,33.6107,10900.0
2013-03-14 15:00:00,46.94,47.0,46.94,46.98,33400.0,33.6035,33.6465,33.6035,33.6322,33400.0
2013-03-14 15:05:00,46.98,47.0,46.98,47.0,8800.0,33.6322,33.6465,33.6322,33.6465,8800.0
2013-03-14 15:10:00,47.0,47.0,46.97,46.97,24900.0,33.6465,33.6465,33.625,33.625,24900.0
2013-03-14 15:15:00,46.97,47.0,46.97,46.99,21500.0,33.625,33.6465,33.625,33.6393,21500.0
2013-03-14 15:20:00,46.99,47.01,46.99,47.01,24000.0,33.6393,33.6536,33.6393,33.6536,24000.0
2013-03-14 15:25:00,47.01,47.08,47.01,47.06,31600.0,33.6536,33.7038,33.6536,33.6894,31600.0
2013-03-14 15:30:00,47.06,47.09,47.05,47.07,43500.0,33.6894,33.7109,33.6823,33.6966,43500.0
2013-03-14 15:35:00,47.07,47.08,47.06,47.07,27900.0,33.6966,33.7038,33.6894,33.6966,27900.0
2013-03-14 15:40:00,47.07,47.07,47.06,47.07,79400.0,33.6966,33.6966,33.6894,33.6966,79400.0
2013-03-14 15:45:00,47.07,47.1,47.04,47.05,70800.0,33.6966,33.7181,33.6751,33.6823,70800.0
2013-03-14 15:50:00,47.05,47.06,47.04,47.06,36900.0,33.6823,33.6894,33.6751,33.6894,36900.0
2013-03-14 15:55:00,47.06,47.09,47.05,47.07,90800.0,33.6894,33.7109,33.6823,33.6966,90800.0
2013-03-15 09:30:00,46.9,47.0,46.82,46.91,484100.0,33.5749,33.6465,33.5176,33.5821,484100.0
2013-03-15 09:35:00,46.98,46.98,46.81,46.83,22600.0,33.6322,33.6322,33.5105,33.5248,22600.0
2013-03-15 09:40:00,46.82,46.85,46.75,46.76,11600.0,33.5176,33.5391,33.4675,33.4747,11600.0
2013-03-15 09:45:00,46.76,46.79,46.7,46.71,34200.0,33.4747,33.4961,33.4317,33.4389,34200.0
2013-03-15 09:50:00,46.7,46.71,46.6,46.61,19800.0,33.4317,33.4389,33.3601,33.3673,19800.0
2013-03-15 09:55:00,46.59,46.64,46.47,46.47,45500.0,33.353,33.3888,33.2671,33.2671,45500.0
2013-03-15 10:00:00,46.47,46.54,46.47,46.52,17000.0,33.2671,33.3172,33.2671,33.3029,17000.0
2013-03-15 10:05:00,46.52,46.6,46.51,46.59,7400.0,33.3029,33.3601,33.2957,33.353,7400.0
2013-03-15 10:10:00,46.59,46.67,46.56,46.66,22900.0,33.353,33.4102,33.3315,33.4031,22900.0
2013-03-15 10:15:00,46.66,46.68,46.63,46.68,33700.0,33.4031,33.4174,33.3816,33.4174,33700.0
2013-03-15 10:20:00,46.68,46.69,46.63,46.66,13700.0,33.4174,33.4246,33.3816,33.4031,13700.0
2013-03-15 10:25:00,46.66,46.66,46.62,46.64,27100.0,33.4031,33.4031,33.3744,33.3888,27100.0
2013-03-15 10:30:00,46.64,46.67,46.63,46.67,19800.0,33.3888,33.4102,33.3816,33.4102,19800.0
2013-03-15 10:35:00,46.68,46.84,46.68,46.78,56500.0,33.4174,33.5319,33.4174,33.489,56500.0
2013-03-15 10:40:00,46.79,46.82,46.78,46.82,3000.0,33.4961,33.5176,33.489,33.5176,3000.0
2013-03-15 10:45:00,46.83,46.87,46.82,46.86,16100.0,33.5248,33.5534,33.5176,33.5463,16100.0
2013-03-15 10:50:00,46.88,46.88,46.82,46.87,24500.0,33.5606,33.5606,33.5176,33.5534,24500.0
2013-03-15 10:55:00,46.86,46.87,46.83,46.87,17100.0,33.5463,33.5534,33.5248,33.5534,17100.0
2013-03-15 11:00:00,46.85,46.88,46.85,46.88,18300.0,33.5391,33.5606,33.5391,33.5606,18300.0
2013-03-15 11:05:00,46.87,46.87,46.84,46.87,9500.0,33.5534,33.5534,33.5319,33.5534,9500.0
2013-03-15 11:10:00,46.87,46.89,46.84,46.85,10900.0,33.5534,33.5677,33.5319,33.5391,10900.0
2013-03-15 11:15:00,46.86,46.88,46.84,46.88,5900.0,33.5463,33.5606,33.5319,33.5606,5900.0
2013-03-15 11:20:00,46.86,46.92,46.85,46.9,59300.0,33.5463,33.5892,33.5391,33.5749,59300.0
2013-03-15 11:25:00,46.9,46.92,46.89,46.91,10300.0,33.5749,33.5892,33.5677,33.5821,10300.0
2013-03-15 11:30:00,46.91,46.92,46.88,46.91,7000.0,33.5821,33.5892,33.5606,33.5821,7000.0
2013-03-15 11:35:00,46.91,46.91,46.87,46.89,15200.0,33.5821,33.5821,33.5534,33.5677,15200.0
2013-03-15 11:40:00,46.89,46.89,46.86,46.87,2700.0,33.5677,33.5677,33.5463,33.5534,2700.0
2013-03-15 11:45:00,46.86,46.87,46.84,46.84,7700.0,33.5463,33.5534,33.5319,33.5319,7700.0
2013-03-15 11:50:00,46.84,46.86,46.82,46.82,4600.0,33.5319,33.5463,33.5176,33.5176,4600.0
2013-03-15 11:55:00,46.82,46.85,46.82,46.83,9500.0,33.5176,33.5391,33.5176,33.5248,9500.0
2013-03-15 12:00:00,46.83,46.84,46.8,46.82,5400.0,33.5248,33.5319,33.5033,33.5176,5400.0
2013-03-15 12:05:00,46.8,46.82,46.8,46.82,700.0,33.5033,33.5176,33.5033,33.5176,700.0
2013-03-15 12:10:00,46.81,46.82,46.78,46.79,11300.0,33.5105,33.5176,33.489,33.4961,11300.0
2013-03-15 12:15:00,46.79,46.82,46.77,46.79,10500.0,33.4961,33.5176,33.4818,33.4961,10500.0
2013-03-15 12:20:00,46.78,46.79,46.78,46.79,1300.0,33.489,33.4961,33.489,33.4961,1300.0
2013-03-15 12:25:00,46.78,46.79,46.77,46.78,6500.0,33.489,33.4961,33.4818,33.489,6500.0
2013-03-15 12:30:00,46.79,46.8,46.79,46.79,5600.0,33.4961,33.5033,33.4961,33.4961,5600.0
2013-03-15 12:35:00,46.8,46.8,46.75,46.75,20600.0,33.5033,33.5033,33.4675,33.4675,20600.0
2013-03-15 12:40:00,46.76,46.77,46.73,46.74,12800.0,33.4747,33.4818,33.4532,33.4604,12800.0
2013-03-15 12:45:00,46.74,46.75,46.73,46.74,3100.0,33.4604,33.4675,33.4532,33.4604,3100.0
2013-03-15 12:50:00,46.75,46.75,46.71,46.72,8900.0,33.4675,33.4675,33.4389,33.446,8900.0
2013-03-15 12:55:00,46.73,46.75,46.71,46.72,5800.0,33.4532,33.4675,33.4389,33.446,5800.0
2013-03-15 13:00:00,46.72,46.73,46.72,46.73,2500.0,33.446,33.4532,33.446,33.4532,2500.0
2013-03-15 13:05:00,46.72,46.73,46.72,46.73,5000.0,33.446,33.4532,33.446,33.4532,5000.0
2013-03-15 13:10:00,46.72,46.73,46.71,46.72,3800.0,33.446,33.4532,33.4389,33.446,3800.0
2013-03-15 13:15:00,46.72,46.73,46.72,46.72,4400.0,33.446,33.4532,33.446,33.446,4400.0
2013-03-15 13:20:00,46.71,46.74,46.7,46.71,4800.0,33.4389,33.4604,33.4317,33.4389,4800.0
2013-03-15 13:25:00,46.7,46.72,46.7,46.72,12800.0,33.4317,33.446,33.4317,33.446,12800.0
2013-03-15 13:30:00,46.73,46.73,46.7,46.71,83200.0,33.4532,33.4532,33.4317,33.4389,83200.0
2013-03-15 13:35:00,46.71,46.72,46.68,46.69,34000.0,33.4389,33.446,33.4174,33.4246,34000.0
2013-03-15 13:40:00,46.68,46.69,46.65,46.65,4900.0,33.4174,33.4246,33.3959,33.3959,4900.0
2013-03-15 13:45:00,46.65,46.66,46.64,46.65,2700.0,33.3959,33.4031,33.3888,33.3959,2700.0
2013-03-15 13:50:00,46.65,46.66,46.65,46.66,19300.0,33.3959,33.4031,33.3959,33.4031,19300.0
2013-03-15 13:55:00,46.65,46.66,46.61,46.62,8800.0,33.3959,33.4031,33.3673,33.3744,8800.0
2013-03-15 14:00:00,46.63,46.71,46.63,46.71,12700.0,33.3816,33.4389,33.3816,33.4389,12700.0
2013-03-15 14:05:00,46.71,46.71,46.66,46.67,14000.0,33.4389,33.4389,33.4031,33.4102,14000.0
2013-03-15 14:10:00,46.67,46.7,46.66,46.69,8600.0,33.4102,33.4317,33.4031,33.4246,8600.0
2013-03-15 14:15:00,46.7,46.71,46.66,46.66,11300.0,33.4317,33.4389,33.4031,33.4031,11300.0
2013-03-15 14:20:00,46.67,46.68,46.65,46.68,9100.0,33.4102,33.4174,33.3959,33.4174,9100.0
2013-03-15 14:25:00,46.67,46.68,46.65,46.67,9900.0,33.4102,33.4174,33.3959,33.4102,9900.0
2013-03-15 14:30:00,46.67,46.73,46.67,46.71,26800.0,33.4102,33.4532,33.4102,33.4389,26800.0
2013-03-15 14:35:00,46.72,46.74,46.69,46.7,38300.0,33.446,33.4604,33.4246,33.4317,38300.0
2013-03-15 14:40:00,46.71,46.71,46.65,46.65,31000.0,33.4389,33.4389,33.3959,33.3959,31000.0
2013-03-15 14:45:00,46.65,46.66,46.61,46.61,12000.0,33.3959,33.4031,33.3673,33.3673,12000.0
2013-03-15 14:50:00,46.61,46.65,46.54,46.57,45800.0,33.3673,33.3959,33.3172,33.3387,45800.0
2013-03-15 14:55:00,46.58,46.59,46.57,46.58,8100.0,33.3458,33.353,33.3387,33.3458,8100.0
2013-03-15 15:00:00,46.58,46.61,46.58,46.59,12200.0,33.3458,33.3673,33.3458,33.353,12200.0
2013-03-15 15:05:00,46.59,46.6,46.59,46.6,6000.0,33.353,33.3601,33.353,33.3601,6000.0
2013-03-15 15:10:00,46.59,46.6,46.57,46.58,20300.0,33.353,33.3601,33.3387,33.3458,20300.0
2013-03-15 15:15:00,46.57,46.58,46.54,46.55,14300.0,33.3387,33.3458,33.3172,33.3243,14300.0
2013-03-15 15:20:00,46.54,46.55,46.49,46.49,19800.0,33.3172,33.3243,33.2814,33.2814,19800.0
2013-03-15 15:25:00,46.49,46.54,46.48,46.54,25400.0,33.2814,33.3172,33.2742,33.3172,25400.0
2013-03-15 15:30:00,46.54,46.55,46.53,46.55,20900.0,33.3172,33.3243,33.31,33.3243,20900.0
2013-03-15 15:35:00,46.55,46.57,46.55,46.57,21900.0,33.3243,33.3387,33.3243,33.3387,21900.0
2013-03-15 15:40:00,46.57,46.59,46.57,46.58,21900.0,33.3387,33.353,33.3387,33.3458,21900.0
2013-03-15 15:45:00,46.59,46.62,46.59,46.62,54600.0,33.353,33.3744,33.353,33.3744,54600.0
2013-03-15 15:50:00,46.62,46.62,46.58,46.58,59800.0,33.3744,33.3744,33.3458,33.3458,59800.0
2013-03-15 15:55:00,46.59,46.6,46.53,46.59,176100.0,33.353,33.3601,33.31,33.353,176100.0
2013-03-18 09:30:00,46.31,46.32,46.13,46.16,21900.0,33.1525,33.1597,33.0237,33.0451,21900.0
2013-03-18 09:35:00,46.11,46.21,46.1,46.13,6400.0,33.0093,33.0809,33.0022,33.0237,6400.0
2013-03-18 09:40:00,46.14,46.18,46.11,46.14,4900.0,33.0308,33.0595,33.0093,33.0308,4900.0
2013-03-18 09:45:00,46.15,46.21,46.15,46.21,7200.0,33.038,33.0809,33.038,33.0809,7200.0
2013-03-18 09:50:00,46.21,46.21,46.14,46.18,7200.0,33.0809,33.0809,33.0308,33.0595,7200.0
2013-03-18 09:55:00,46.19,46.26,46.19,46.25,14700.0,33.0666,33.1167,33.0666,33.1096,14700.0
2013-03-18 10:00:00,46.25,46.32,46.24,46.27,13200.0,33.1096,33.1597,33.1024,33.1239,13200.0
2013-03-18 10:05:00,46.27,46.33,46.26,46.3,6400.0,33.1239,33.1668,33.1167,33.1454,6400.0
2013-03-18 10:10:00,46.3,46.39,46.3,46.39,4800.0,33.1454,33.2098,33.1454,33.2098,4800.0
2013-03-18 10:15:00,46.39,46.4,46.3,46.31,19000.0,33.2098,33.217,33.1454,33.1525,19000.0
2013-03-18 10:20:00,46.31,46.31,46.25,46.25,26800.0,33.1525,33.1525,33.1096,33.1096,26800.0
2013-03-18 10:25:00,46.26,46.3,46.25,46.3,7900.0,33.1167,33.1454,33.1096,33.1454,7900.0
2013-03-18 10:30:00,46.3,46.35,46.3,46.33,16500.0,33.1454,33.1812,33.1454,33.1668,16500.0
2013-03-18 10:35:00,46.33,46.34,46.31,46.31,10300.0,33.1668,33.174,33.1525,33.1525,10300.0
2013-03-18 10:40:00,46.31,46.32,46.28,46.28,12700.0,33.1525,33.1597,33.131,33.131,12700.0
2013-03-18 10:45:00,46.27,46.27,46.23,46.23,9500.0,33.1239,33.1239,33.0953,33.0953,9500.0
2013-03-18 10:50:00,46.23,46.24,46.2,46.21,10500.0,33.0953,33.1024,33.0738,33.0809,10500.0
2013-03-18 10:55:00,46.21,46.21,46.14,46.14,16700.0,33.0809,33.0809,33.0308,33.0308,16700.0
2013-03-18 11:00:00,46.14,46.17,46.13,46.15,32700.0,33.0308,33.0523,33.0237,33.038,32700.0
2013-03-18 11:05:00,46.14,46.16,46.11,46.13,9600.0,33.0308,33.0451,33.0093,33.0237,9600.0
2013-03-18 11:10:00,46.13,46.14,46.11,46.11,24500.0,33.0237,33.0308,33.0093,33.0093,24500.0
2013-03-18 11:15:00,46.12,46.16,46.12,46.16,13200.0,33.0165,33.0451,33.0165,33.0451,13200.0
2013-03-18 11:20:00,46.16,46.16,46.11,46.11,12500.0,33.0451,33.0451,33.0093,33.0093,12500.0
2013-03-18 11:25:00,46.11,46.18,46.11,46.13,16700.0,33.0093,33.0595,33.0093,33.0237,16700.0
2013-03-18 11:30:00,46.13,46.14,46.1,46.1,25700.0,33.0237,33.0308,33.0022,33.0022,25700.0
2013-03-18 11:35:00,46.1,46.11,46.08,46.09,21300.0,33.0022,33.0093,32.9879,32.995,21300.0
2013-03-18 11:40:00,46.09,46.12,46.09,46.1,13100.0,32.995,33.0165,32.995,33.0022,13100.0
2013-03-18 11:45:00,46.1,46.26,46.1,46.26,51300.0,33.0022,33.1167,33.0022,33.1167,51300.0
2013-03-18 11:50:00,46.26,46.32,46.26,46.32,9600.0,33.1167,33.1597,33.1167,33.1597,9600.0
2013-03-18 11:55:00,46.32,46.35,46.3,46.31,15900.0,33.1597,33.1812,33.1454,33.1525,15900.0
2013-03-18 12:00:00,46.31,46.37,46.31,46.34,13200.0,33.1525,33.1955,33.1525,33.174,13200.0
2013-03-18 12:05:00,46.34,46.34,46.25,46.26,55100.0,33.174,33.174,33.1096,33.1167,55100.0
2013-03-18 12:10:00,46.25,46.29,46.25,46.28,17000.0,33.1096,33.1382,33.1096,33.131,17000.0
2013-03-18 12:15:00,46.28,46.34,46.28,46.32,20800.0,33.131,33.174,33.131,33.1597,20800.0
2013-03-18 12:20:00,46.33,46.34,46.3,46.33,11500.0,33.1668,33.174,33.1454,33.1668,11500.0
2013-03-18 12:25:00,46.34,46.35,46.3,46.32,24100.0,33.174,33.1812,33.1454,33.1597,24100.0
2013-03-18 12:30:00,46.32,46.33,46.31,46.33,11500.0,33.1597,33.1668,33.1525,33.1668,11500.0
2013-03-18 12:35:00,46.32,46.33,46.29,46.3,11400.0,33.1597,33.1668,33.1382,33.1454,11400.0
2013-03-18 12:40:00,46.31,46.33,46.29,46.3,14700.0,33.1525,33.1668,33.1382,33.1454,14700.0
2013-03-18 12:45:00,46.29,46.29,46.26,46.26,20300.0,33.1382,33.1382,33.1167,33.1167,20300.0
2013-03-18 12:50:00,46.26,46.28,46.25,46.28,15500.0,33.1167,33.131,33.1096,33.131,15500.0
2013-03-18 12:55:00,46.28,46.33,46.28,46.33,9200.0,33.131,33.1668,33.131,33.1668,9200.0
2013-03-18 13:00:00,46.34,46.36,46.33,46.34,18200.0,33.174,33.1883,33.1668,33.174,18200.0
2013-03-18 13:05:00,46.34,46.34,46.33,46.33,9600.0,33.174,33.174,33.1668,33.1668,9600.0
2013-03-18 13:10:00,46.33,46.36,46.33,46.36,10100.0,33.1668,33.1883,33.1668,33.1883,10100.0
2013-03-18 13:15:00,46.36,46.39,46.36,46.39,10000.0,33.1883,33.2098,33.1883,33.2098,10000.0
2013-03-18 13:20:00,46.39,46.41,46.39,46.4,16200.0,33.2098,33.2241,33.2098,33.217,16200.0
2013-03-18 13:25:00,46.4,46.41,46.34,46.34,13500.0,33.217,33.2241,33.174,33.174,13500.0
2013-03-18 13:30:00,46.32,46.32,46.28,46.28,15700.0,33.1597,33.1597,33.131,33.131,15700.0
2013-03-18 13:35:00,46.28,46.28,46.25,46.25,20200.0,33.131,33.131,33.1096,33.1096,20200.0
2013-03-18 13:40:00,46.25,46.28,46.25,46.28,15300.0,33.1096,33.131,33.1096,33.131,15300.0
2013-03-18 13:45:00,46.28,46.29,46.25,46.25,11800.0,33.131,33.1382,33.1096,33.1096,11800.0
2013-03-18 13:50:00,46.25,46.26,46.22,46.22,9900.0,33.1096,33.1167,33.0881,33.0881,9900.0
2013-03-18 13:55:00,46.23,46.25,46.22,46.23,15700.0,33.0953,33.1096,33.0881,33.0953,15700.0
2013-03-18 14:00:00,46.23,46.25,46.23,46.24,16400.0,33.0953,33.1096,33.0953,33.1024,16400.0
2013-03-18 14:05:00,46.23,46.24,46.22,46.23,19600.0,33.0953,33.1024,33.0881,33.0953,19600.0
2013-03-18 14:10:00,46.22,46.22,46.2,46.22,29100.0,33.0881,33.0881,33.0738,33.0881,29100.0
2013-03-18 14:15:00,46.22,46.27,46.22,46.26,9500.0,33.0881,33.1239,33.0881,33.1167,9500.0
2013-03-18 14:20:00,46.26,46.27,46.25,46.26,10600.0,33.1167,33.1239,33.1096,33.1167,10600.0
2013-03-18 14:25:00,46.26,46.26,46.22,46.22,24500.0,33.1167,33.1167,33.0881,33.0881,24500.0
2013-03-18 14:30:00,46.23,46.26,46.22,46.25,18500.0,33.0953,33.1167,33.0881,33.1096,18500.0
2013-03-18 14:35:00,46.25,46.25,46.23,46.24,12200.0,33.1096,33.1096,33.0953,33.1024,12200.0
2013-03-18 14:40:00,46.25,46.25,46.21,46.23,17700.0,33.1096,33.1096,33.0809,33.0953,17700.0
2013-03-18 14:45:00,46.22,46.24,46.21,46.24,20900.0,33.0881,33.1024,33.0809,33.1024,20900.0
2013-03-18 14:50:00,46.23,46.24,46.18,46.19,27900.0,33.0953,33.1024,33.0595,33.0666,27900.0
2013-03-18 14:55:00,46.19,46.2,46.14,46.16,42400.0,33.0666,33.0738,33.0308,33.0451,42400.0
2013-03-18 15:00:00,46.16,46.2,46.16,46.2,18600.0,33.0451,33.0738,33.0451,33.0738,18600.0
2013-03-18 15:05:00,46.19,46.21,46.19,46.21,14200.0,33.0666,33.0809,33.0666,33.0809,14200.0
2013-03-18 15:10:00,46.21,46.25,46.2,46.25,25100.0,33.0809,33.1096,33.0738,33.1096,25100.0
2013-03-18 15:15:00,46.25,46.25,46.12,46.14,55300.0,33.1096,33.1096,33.0165,33.0308,55300.0
2013-03-18 15:20:00,46.14,46.14,46.12,46.14,57600.0,33.0308,33.0308,33.0165,33.0308,57600.0
2013-03-18 15:25:00,46.13,46.14,46.1,46.12,52400.0,33.0237,33.0308,33.0022,33.0165,52400.0
2013-03-18 15:30:00,46.12,46.13,46.1,46.11,16900.0,33.0165,33.0237,33.0022,33.0093,16900.0
2013-03-18 15:35:00,46.1,46.11,46.03,46.04,50300.0,33.0022,33.0093,32.9521,32.9592,50300.0
2013-03-18 15:40:00,46.04,46.04,45.98,46.01,39600.0,32.9592,32.9592,32.9163,32.9378,39600.0
2013-03-18 15:45:00,46.0,46.06,45.96,46.02,69800.0,32.9306,32.9736,32.902,32.9449,69800.0
2013-03-18 15:50:00,46.02,46.04,46.0,46.04,53900.0,32.9449,32.9592,32.9306,32.9592,53900.0
2013-03-18 15:55:00,46.03,46.14,46.0,46.13,300000.0,32.9521,33.0308,32.9306,33.0237,300000.0
2013-03-19 09:30:00,42.85,43.61,42.75,43.57,708900.0,30.6756,31.2196,30.604,31.191,708900.0
2013-03-19 09:35:00,43.57,43.61,43.13,43.28,752500.0,31.191,31.2196,30.876,30.9834,752500.0
2013-03-19 09:40:00,43.28,43.42,43.0,43.05,733100.0,30.9834,31.0836,30.7829,30.8187,733100.0
2013-03-19 09:45:00,43.04,43.15,42.82,42.95,563100.0,30.8116,30.8903,30.6541,30.7472,563100.0
2013-03-19 09:50:00,42.95,42.97,42.75,42.84,478900.0,30.7472,30.7615,30.604,30.6684,478900.0
2013-03-19 09:55:00,42.85,43.03,42.84,42.89,338500.0,30.6756,30.8044,30.6684,30.7042,338500.0
2013-03-19 10:00:00,42.89,42.96,42.86,42.91,262400.0,30.7042,30.7543,30.6827,30.7185,262400.0
2013-03-19 10:05:00,42.91,43.04,42.91,42.97,405000.0,30.7185,30.8116,30.7185,30.7615,405000.0
2013-03-19 10:10:00,42.99,43.0,42.85,42.9,214000.0,30.7758,30.7829,30.6756,30.7114,214000.0
2013-03-19 10:15:00,42.9,42.9,42.53,42.7,448000.0,30.7114,30.7114,30.4465,30.5682,448000.0
2013-03-19 10:20:00,42.7,42.86,42.69,42.72,334400.0,30.5682,30.6827,30.561,30.5825,334400.0
2013-03-19 10:25:00,42.7,42.93,42.69,42.85,210500.0,30.5682,30.7328,30.561,30.6756,210500.0
2013-03-19 10:30:00,42.84,42.87,42.78,42.86,107200.0,30.6684,30.6899,30.6255,30.6827,107200.0
2013-03-19 10:35:00,42.86,42.95,42.74,42.92,126500.0,30.6827,30.7472,30.5968,30.7257,126500.0
2013-03-19 10:40:00,42.91,42.95,42.86,42.87,144300.0,30.7185,30.7472,30.6827,30.6899,144300.0
2013-03-19 10:45:00,42.87,42.9,42.82,42.89,108300.0,30.6899,30.7114,30.6541,30.7042,108300.0
2013-03-19 10:50:00,42.89,43.0,42.86,42.95,278100.0,30.7042,30.7829,30.6827,30.7472,278100.0
2013-03-19 10:55:00,42.95,42.98,42.88,42.96,298400.0,30.7472,30.7686,30.697,30.7543,298400.0
2013-03-19 11:00:00,42.96,42.96,42.81,42.9,653300.0,30.7543,30.7543,30.6469,30.7114,653300.0
2013-03-19 11:05:00,42.9,43.24,42.9,43.2,396500.0,30.7114,30.9548,30.7114,30.9261,396500.0
2013-03-19 11:10:00,43.2,43.24,42.97,43.0,178900.0,30.9261,30.9548,30.7615,30.7829,178900.0
2013-03-19 11:15:00,43.0,43.06,42.97,43.02,192800.0,30.7829,30.8259,30.7615,30.7973,192800.0
2013-03-19 11:20:00,43.02,43.12,43.02,43.11,126800.0,30.7973,30.8689,30.7973,30.8617,126800.0
2013-03-19 11:25:00,43.1,43.15,43.08,43.13,150200.0,30.8545,30.8903,30.8402,30.876,150200.0
2013-03-19 11:30:00,43.13,43.15,43.04,43.05,147700.0,30.876,30.8903,30.8116,30.8187,147700.0
2013-03-19 11:35:00,43.05,43.06,42.95,43.0,130100.0,30.8187,30.8259,30.7472,30.7829,130100.0
2013-03-19 11:40:00,42.99,43.01,42.95,43.0,99600.0,30.7758,30.7901,30.7472,30.7829,99600.0
2013-03-19 11:45:00,42.99,43.0,42.84,42.89,99600.0,30.7758,30.7829,30.6684,30.7042,99600.0
2013-03-19 11:50:00,42.88,43.06,42.88,43.04,132500.0,30.697,30.8259,30.697,30.8116,132500.0
2013-03-19 11:55:00,43.04,43.07,42.98,42.98,171900.0,30.8116,30.8331,30.7686,30.7686,171900.0
2013-03-19 12:00:00,42.97,42.98,42.89,42.94,176800.0,30.7615,30.7686,30.7042,30.74,176800.0
2013-03-19 12:05:00,42.93,42.94,42.8,42.86,83000.0,30.7328,30.74,30.6398,30.6827,83000.0
2013-03-19 12:10:00,42.85,42.91,42.83,42.9,74200.0,30.6756,30.7185,30.6612,30.7114,74200.0
2013-03-19 12:15:00,42.9,42.95,42.87,42.94,70000.0,30.7114,30.7472,30.6899,30.74,70000.0
2013-03-19 12:20:00,42.95,43.01,42.94,42.99,75000.0,30.7472,30.7901,30.74,30.7758,75000.0
2013-03-19 12:25:00,43.0,43.08,42.98,43.06,64400.0,30.7829,30.8402,30.7686,30.8259,64400.0
2013-03-19 12:30:00,43.06,43.06,43.0,43.01,42900.0,30.8259,30.8259,30.7829,30.7901,42900.0
2013-03-19 12:35:00,43.01,43.02,42.77,42.8,525800.0,30.7901,30.7973,30.6183,30.6398,525800.0
2013-03-19 12:40:00,42.8,42.85,42.79,42.83,28100.0,30.6398,30.6756,30.6326,30.6612,28100.0
2013-03-19 12:45:00,42.83,42.88,42.8,42.81,47200.0,30.6612,30.697,30.6398,30.6469,47200.0
2013-03-19 12:50:00,42.81,42.9,42.81,42.9,40800.0,30.6469,30.7114,30.6469,30.7114,40800.0
2013-03-19 12:55:00,42.9,42.96,42.9,42.96,33700.0,30.7114,30.7543,30.7114,30.7543,33700.0
2013-03-19 13:00:00,42.96,42.96,42.91,42.91,23800.0,30.7543,30.7543,30.7185,30.7185,23800.0
2013-03-19 13:05:00,42.9,42.97,42.9,42.97,25700.0,30.7114,30.7615,30.7114,30.7615,25700.0
2013-03-19 13:10:00,42.97,42.99,42.95,42.98,39400.0,30.7615,30.7758,30.7472,30.7686,39400.0
2013-03-19 13:15:00,42.98,43.01,42.91,42.92,84400.0,30.7686,30.7901,30.7185,30.7257,84400.0
2013-03-19 13:20:00,42.92,42.94,42.85,42.9,87000.0,30.7257,30.74,30.6756,30.7114,87000.0
2013-03-19 13:25:00,42.9,42.94,42.86,42.93,28700.0,30.7114,30.74,30.6827,30.7328,28700.0
2013-03-19 13:30:00,42.93,43.0,42.89,42.98,60800.0,30.7328,30.7829,30.7042,30.7686,60800.0
2013-03-19 13:35:00,42.99,43.02,42.94,43.0,77800.0,30.7758,30.7973,30.74,30.7829,77800.0
2013-03-19 13:40:00,43.02,43.07,43.0,43.05,276500.0,30.7973,30.8331,30.7829,30.8187,276500.0
2013-03-19 13:45:00,43.04,43.05,42.91,42.91,95800.0,30.8116,30.8187,30.7185,30.7185,95800.0
2013-03-19 13:50:00,42.92,42.92,42.8,42.81,101200.0,30.7257,30.7257,30.6398,30.6469,101200.0
2013-03-19 13:55:00,42.81,42.9,42.8,42.83,408000.0,30.6469,30.7114,30.6398,30.6612,408000.0
2013-03-19 14:00:00,42.83,42.86,42.81,42.82,69700.0,30.6612,30.6827,30.6469,30.6541,69700.0
2013-03-19 14:05:00,42.83,42.83,42.74,42.75,108700.0,30.6612,30.6612,30.5968,30.604,108700.0
2013-03-19 14:10:00,42.75,42.76,42.59,42.71,322500.0,30.604,30.6111,30.4894,30.5753,322500.0
2013-03-19 14:15:00,42.71,42.74,42.65,42.67,318600.0,30.5753,30.5968,30.5324,30.5467,318600.0
2013-03-19 14:20:00,42.68,42.71,42.63,42.66,76500.0,30.5539,30.5753,30.5181,30.5395,76500.0
2013-03-19 14:25:00,42.66,42.77,42.65,42.67,46200.0,30.5395,30.6183,30.5324,30.5467,46200.0
2013-03-19 14:30:00,42.67,42.76,42.65,42.68,169500.0,30.5467,30.6111,30.5324,30.5539,169500.0
2013-03-19 14:35:00,42.69,42.74,42.67,42.72,328500.0,30.561,30.5968,30.5467,30.5825,328500.0
2013-03-19 14:40:00,42.73,42.79,42.72,42.76,151300.0,30.5897,30.6326,30.5825,30.6111,151300.0
2013-03-19 14:45:00,42.77,42.78,42.73,42.74,82000.0,30.6183,30.6255,30.5897,30.5968,82000.0
2013-03-19 14:50:00,42.73,42.75,42.73,42.75,47200.0,30.5897,30.604,30.5897,30.604,47200.0
2013-03-19 14:55:00,42.75,42.75,42.5,42.62,114300.0,30.604,30.604,30.425,30.5109,114300.0
2013-03-19 15:00:00,42.63,42.67,42.6,42.64,187300.0,30.5181,30.5467,30.4966,30.5252,187300.0
2013-03-19 15:05:00,42.64,42.65,42.56,42.62,165900.0,30.5252,30.5324,30.468,30.5109,165900.0
2013-03-19 15:10:00,42.6,42.72,42.58,42.72,120400.0,30.4966,30.5825,30.4823,30.5825,120400.0
2013-03-19 15:15:00,42.72,42.78,42.64,42.65,246700.0,30.5825,30.6255,30.5252,30.5324,246700.0
2013-03-19 15:20:00,42.65,42.66,42.5,42.53,102500.0,30.5324,30.5395,30.425,30.4465,102500.0
2013-03-19 15:25:00,42.54,42.61,42.53,42.54,85300.0,30.4536,30.5038,30.4465,30.4536,85300.0
2013-03-19 15:30:00,42.53,42.55,42.45,42.48,175400.0,30.4465,30.4608,30.3892,30.4107,175400.0
2013-03-19 15:35:00,42.48,42.5,42.47,42.49,101500.0,30.4107,30.425,30.4035,30.4178,101500.0
2013-03-19 15:40:00,42.49,42.5,42.42,42.43,141600.0,30.4178,30.425,30.3677,30.3749,141600.0
2013-03-19 15:45:00,42.45,42.5,42.44,42.45,688600.0,30.3892,30.425,30.3821,30.3892,688600.0
2013-03-19 15:50:00,42.46,42.49,42.42,42.49,316100.0,30.3964,30.4178,30.3677,30.4178,316100.0
2013-03-19 15:55:00,42.49,42.54,42.32,42.35,935400.0,30.4178,30.4536,30.2961,30.3176,935400.0
2013-03-20 09:30:00,42.33,42.33,41.86,41.93,241000.0,30.3033,30.3033,29.9668,30.017,241000.0
2013-03-20 09:35:00,41.89,42.13,41.87,42.02,189100.0,29.9883,30.1601,29.974,30.0814,189100.0
2013-03-20 09:40:00,42.04,42.05,41.78,41.78,217000.0,30.0957,30.1029,29.9096,29.9096,217000.0
2013-03-20 09:45:00,41.79,41.8,41.44,41.44,262500.0,29.9167,29.9239,29.6662,29.6662,262500.0
2013-03-20 09:50:00,41.44,41.56,41.42,41.54,163300.0,29.6662,29.7521,29.6519,29.7378,163300.0
2013-03-20 09:55:00,41.52,41.81,41.52,41.79,179600.0,29.7234,29.931,29.7234,29.9167,179600.0
2013-03-20 10:00:00,41.8,41.89,41.77,41.79,269100.0,29.9239,29.9883,29.9024,29.9167,269100.0
2013-03-20 10:05:00,41.78,41.93,41.74,41.9,147100.0,29.9096,30.017,29.8809,29.9955,147100.0
2013-03-20 10:10:00,41.9,42.03,41.9,41.98,195000.0,29.9955,30.0885,29.9955,30.0527,195000.0
2013-03-20 10:15:00,41.99,42.05,41.93,42.01,163200.0,30.0599,30.1029,30.017,30.0742,163200.0
2013-03-20 10:20:00,42.01,42.2,42.0,42.2,212600.0,30.0742,30.2102,30.0671,30.2102,212600.0
2013-03-20 10:25:00,42.2,42.38,42.17,42.33,197200.0,30.2102,30.3391,30.1888,30.3033,197200.0
2013-03-20 10:30:00,42.33,42.39,42.23,42.26,124200.0,30.3033,30.3463,30.2317,30.2532,124200.0
2013-03-20 10:35:00,42.25,42.26,42.1,42.1,69600.0,30.246,30.2532,30.1387,30.1387,69600.0
2013-03-20 10:40:00,42.11,42.26,42.1,42.23,66800.0,30.1458,30.2532,30.1387,30.2317,66800.0
2013-03-20 10:45:00,42.22,42.23,42.15,42.19,102800.0,30.2246,30.2317,30.1744,30.2031,102800.0
2013-03-20 10:50:00,42.19,42.23,42.16,42.21,38200.0,30.2031,30.2317,30.1816,30.2174,38200.0
2013-03-20 10:55:00,42.21,42.26,42.19,42.21,78000.0,30.2174,30.2532,30.2031,30.2174,78000.0
2013-03-20 11:00:00,42.23,42.31,42.22,42.26,53600.0,30.2317,30.289,30.2246,30.2532,53600.0
2013-03-20 11:05:00,42.27,42.36,42.26,42.34,54400.0,30.2604,30.3248,30.2532,30.3105,54400.0
2013-03-20 11:10:00,42.35,42.48,42.34,42.43,136700.0,30.3176,30.4107,30.3105,30.3749,136700.0
2013-03-20 11:15:00,42.43,42.43,42.36,42.41,65900.0,30.3749,30.3749,30.3248,30.3606,65900.0
2013-03-20 11:20:00,42.41,42.5,42.38,42.47,84400.0,30.3606,30.425,30.3391,30.4035,84400.0
2013-03-20 11:25:00,42.48,42.48,42.44,42.47,53100.0,30.4107,30.4107,30.3821,30.4035,53100.0
2013-03-20 11:30:00,42.47,42.57,42.47,42.49,144000.0,30.4035,30.4751,30.4035,30.4178,144000.0
2013-03-20 11:35:00,42.49,42.5,42.44,42.5,33300.0,30.4178,30.425,30.3821,30.425,33300.0
2013-03-20 11:40:00,42.49,42.52,42.3,42.32,86200.0,30.4178,30.4393,30.2818,30.2961,86200.0
2013-03-20 11:45:00,42.32,42.37,42.28,42.28,31200.0,30.2961,30.3319,30.2675,30.2675,31200.0
2013-03-20 11:50:00,42.28,42.34,42.26,42.33,24400.0,30.2675,30.3105,30.2532,30.3033,24400.0
2013-03-20 11:55:00,42.32,42.33,42.25,42.27,68600.0,30.2961,30.3033,30.246,30.2604,68600.0
2013-03-20 12:00:00,42.28,42.47,42.28,42.45,34200.0,30.2675,30.4035,30.2675,30.3892,34200.0
2013-03-20 12:05:00,42.47,42.48,42.35,42.41,35500.0,30.4035,30.4107,30.3176,30.3606,35500.0
2013-03-20 12:10:00,42.41,42.53,42.41,42.5,43400.0,30.3606,30.4465,30.3606,30.425,43400.0
2013-03-20 12:15:00,42.51,42.54,42.44,42.52,56900.0,30.4322,30.4536,30.3821,30.4393,56900.0
2013-03-20 12:20:00,42.51,42.57,42.51,42.55,59600.0,30.4322,30.4751,30.4322,30.4608,59600.0
2013-03-20 12:25:00,42.55,42.56,42.5,42.53,46400.0,30.4608,30.468,30.425,30.4465,46400.0
2013-03-20 12:30:00,42.54,42.57,42.5,42.5,64800.0,30.4536,30.4751,30.425,30.425,64800.0
2013-03-20 12:35:00,42.5,42.52,42.45,42.45,69700.0,30.425,30.4393,30.3892,30.3892,69700.0
2013-03-20 12:40:00,42.45,42.47,42.43,42.45,29900.0,30.3892,30.4035,30.3749,30.3892,29900.0
2013-03-20 12:45:00,42.45,42.46,42.38,42.42,43200.0,30.3892,30.3964,30.3391,30.3677,43200.0
2013-03-20 12:50:00,42.42,42.45,42.4,42.43,33700.0,30.3677,30.3892,30.3534,30.3749,33700.0
2013-03-20 12:55:00,42.41,42.41,42.33,42.34,37200.0,30.3606,30.3606,30.3033,30.3105,37200.0
2013-03-20 13:00:00,42.34,42.37,42.33,42.33,29500.0,30.3105,30.3319,30.3033,30.3033,29500.0
2013-03-20 13:05:00,42.33,42.37,42.32,42.37,20800.0,30.3033,30.3319,30.2961,30.3319,20800.0
2013-03-20 13:10:00,42.37,42.38,42.28,42.28,35700.0,30.3319,30.3391,30.2675,30.2675,35700.0
2013-03-20 13:15:00,42.29,42.31,42.27,42.3,16600.0,30.2747,30.289,30.2604,30.2818,16600.0
2013-03-20 13:20:00,42.3,42.31,42.28,42.29,17300.0,30.2818,30.289,30.2675,30.2747,17300.0
2013-03-20 13:25:00,42.29,42.29,42.26,42.27,25300.0,30.2747,30.2747,30.2532,30.2604,25300.0
2013-03-20 13:30:00,42.26,42.3,42.26,42.3,27200.0,30.2532,30.2818,30.2532,30.2818,27200.0
2013-03-20 13:35:00,42.3,42.32,42.28,42.29,22100.0,30.2818,30.2961,30.2675,30.2747,22100.0
2013-03-20 13:40:00,42.29,42.29,42.21,42.23,48300.0,30.2747,30.2747,30.2174,30.2317,48300.0
2013-03-20 13:45:00,42.23,42.23,42.18,42.2,17900.0,30.2317,30.2317,30.1959,30.2102,17900.0
2013-03-20 13:50:00,42.19,42.21,42.15,42.2,56600.0,30.2031,30.2174,30.1744,30.2102,56600.0
2013-03-20 13:55:00,42.2,42.26,42.19,42.26,22200.0,30.2102,30.2532,30.2031,30.2532,22200.0
2013-03-20 14:00:00,42.25,42.27,42.21,42.26,41000.0,30.246,30.2604,30.2174,30.2532,41000.0
2013-03-20 14:05:00,42.26,42.32,42.22,42.22,48400.0,30.2532,30.2961,30.2246,30.2246,48400.0
2013-03-20 14:10:00,42.21,42.25,42.19,42.19,38800.0,30.2174,30.246,30.2031,30.2031,38800.0
2013-03-20 14:15:00,42.2,42.29,42.18,42.28,47100.0,30.2102,30.2747,30.1959,30.2675,47100.0
2013-03-20 14:20:00,42.29,42.4,42.29,42.4,36100.0,30.2747,30.3534,30.2747,30.3534,36100.0
2013-03-20 14:25:00,42.4,42.46,42.37,42.42,74200.0,30.3534,30.3964,30.3319,30.3677,74200.0
2013-03-20 14:30:00,42.43,42.45,42.39,42.4,76800.0,30.3749,30.3892,30.3463,30.3534,76800.0
2013-03-20 14:35:00,42.4,42.47,42.39,42.47,33100.0,30.3534,30.4035,30.3463,30.4035,33100.0
2013-03-20 14:40:00,42.47,42.51,42.45,42.47,39000.0,30.4035,30.4322,30.3892,30.4035,39000.0
2013-03-20 14:45:00,42.48,42.48,42.35,42.36,92100.0,30.4107,30.4107,30.3176,30.3248,92100.0
2013-03-20 14:50:00,42.35,42.36,42.21,42.21,175200.0,30.3176,30.3248,30.2174,30.2174,175200.0
2013-03-20 14:55:00,42.22,42.29,42.17,42.28,86600.0,30.2246,30.2747,30.1888,30.2675,86600.0
2013-03-20 15:00:00,42.29,42.33,42.27,42.32,45700.0,30.2747,30.3033,30.2604,30.2961,45700.0
2013-03-20 15:05:00,42.32,42.34,42.19,42.2,61900.0,30.2961,30.3105,30.2031,30.2102,61900.0
2013-03-20 15:10:00,42.19,42.24,42.15,42.18,125100.0,30.2031,30.2389,30.1744,30.1959,125100.0
2013-03-20 15:15:00,42.19,42.24,42.15,42.21,79700.0,30.2031,30.2389,30.1744,30.2174,79700.0
2013-03-20 15:20:00,42.21,42.22,42.13,42.15,74400.0,30.2174,30.2246,30.1601,30.1744,74400.0
2013-03-20 15:25:00,42.15,42.26,42.15,42.24,52200.0,30.1744,30.2532,30.1744,30.2389,52200.0
2013-03-20 15:30:00,42.24,42.26,42.22,42.25,58100.0,30.2389,30.2532,30.2246,30.246,58100.0
2013-03-20 15:35:00,42.25,42.28,42.24,42.25,60200.0,30.246,30.2675,30.2389,30.246,60200.0
2013-03-20 15:40:00,42.26,42.28,42.23,42.25,99900.0,30.2532,30.2675,30.2317,30.246,99900.0
2013-03-20 15:45:00,42.25,42.27,42.24,42.26,160400.0,30.246,30.2604,30.2389,30.2532,160400.0
2013-03-20 15:50:00,42.26,42.27,42.21,42.21,164000.0,30.2532,30.2604,30.2174,30.2174,164000.0
2013-03-20 15:55:00,42.22,42.22,42.13,42.13,388400.0,30.2246,30.2246,30.1601,30.1601,388400.0
2013-03-21 09:30:00,41.99,42.31,41.91,42.0,127200.0,30.0599,30.289,30.0026,30.0671,127200.0
2013-03-21 09:35:00,42.0,42.07,41.99,42.01,99200.0,30.0671,30.1172,30.0599,30.0742,99200.0
2013-03-21 09:40:00,42.01,42.05,42.01,42.02,71700.0,30.0742,30.1029,30.0742,30.0814,71700.0
2013-03-21 09:45:00,42.02,42.04,41.95,42.01,88500.0,30.0814,30.0957,30.0313,30.0742,88500.0
2013-03-21 09:50:00,42.0,42.03,42.0,42.0,64500.0,30.0671,30.0885,30.0671,30.0671,64500.0
2013-03-21 09:55:00,42.0,42.03,41.99,42.01,31700.0,30.0671,30.0885,30.0599,30.0742,31700.0
2013-03-21 10:00:00,42.01,42.04,42.0,42.0,59100.0,30.0742,30.0957,30.0671,30.0671,59100.0
2013-03-21 10:05:00,42.01,42.01,41.91,41.94,110800.0,30.0742,30.0742,30.0026,30.0241,110800.0
2013-03-21 10:10:00,41.94,41.99,41.91,41.99,89200.0,30.0241,30.0599,30.0026,30.0599,89200.0
2013-03-21 10:15:00,41.99,42.01,41.94,41.97,91400.0,30.0599,30.0742,30.0241,30.0456,91400.0
2013-03-21 10:20:00,41.97,41.97,41.92,41.94,133500.0,30.0456,30.0456,30.0098,30.0241,133500.0
2013-03-21 10:25:00,41.95,41.97,41.92,41.95,71700.0,30.0313,30.0456,30.0098,30.0313,71700.0
2013-03-21 10:30:00,41.96,41.99,41.95,41.99,115600.0,30.0384,30.0599,30.0313,30.0599,115600.0
2013-03-21 10:35:00,41.98,42.05,41.98,42.02,114200.0,30.0527,30.1029,30.0527,30.0814,114200.0
2013-03-21 10:40:00,42.02,42.09,42.02,42.09,50600.0,30.0814,30.1315,30.0814,30.1315,50600.0
2013-03-21 10:45:00,42.09,42.25,42.09,42.23,56200.0,30.1315,30.246,30.1315,30.2317,56200.0
2013-03-21 10:50:00,42.24,42.27,42.16,42.25,115600.0,30.2389,30.2604,30.1816,30.246,115600.0
2013-03-21 10:55:00,42.24,42.25,42.2,42.22,137600.0,30.2389,30.246,30.2102,30.2246,137600.0
2013-03-21 11:00:00,42.22,42.22,42.03,42.09,178800.0,30.2246,30.2246,30.0885,30.1315,178800.0
2013-03-21 11:05:00,42.09,42.09,42.02,42.02,125800.0,30.1315,30.1315,30.0814,30.0814,125800.0
2013-03-21 11:10:00,42.02,42.04,42.0,42.0,131100.0,30.0814,30.0957,30.0671,30.0671,131100.0
2013-03-21 11:15:00,42.0,42.07,42.0,42.03,90900.0,30.0671,30.1172,30.0671,30.0885,90900.0
2013-03-21 11:20:00,42.03,42.14,42.02,42.12,96200.0,30.0885,30.1673,30.0814,30.153,96200.0
2013-03-21 11:25:00,42.12,42.19,42.12,42.16,63200.0,30.153,30.2031,30.153,30.1816,63200.0
2013-03-21 11:30:00,42.16,42.19,42.16,42.16,42100.0,30.1816,30.2031,30.1816,30.1816,42100.0
2013-03-21 11:35:00,42.16,42.16,41.99,42.01,149500.0,30.1816,30.1816,30.0599,30.0742,149500.0
2013-03-21 11:40:00,42.01,42.03,42.0,42.02,89300.0,30.0742,30.0885,30.0671,30.0814,89300.0
2013-03-21 11:45:00,42.02,42.02,42.0,42.02,71000.0,30.0814,30.0814,30.0671,30.0814,71000.0
2013-03-21 11:50:00,42.02,42.08,42.02,42.06,198900.0,30.0814,30.1243,30.0814,30.11,198900.0
2013-03-21 11:55:00,42.05,42.13,42.05,42.13,62700.0,30.1029,30.1601,30.1029,30.1601,62700.0
2013-03-21 12:00:00,42.13,42.23,42.1,42.23,87900.0,30.1601,30.2317,30.1387,30.2317,87900.0
2013-03-21 12:05:00,42.23,42.24,42.2,42.23,36400.0,30.2317,30.2389,30.2102,30.2317,36400.0
2013-03-21 12:10:00,42.22,42.25,42.19,42.24,45700.0,30.2246,30.246,30.2031,30.2389,45700.0
2013-03-21 12:15:00,42.25,42.34,42.24,42.33,42300.0,30.246,30.3105,30.2389,30.3033,42300.0
2013-03-21 12:20:00,42.33,42.38,42.31,42.38,32200.0,30.3033,30.3391,30.289,30.3391,32200.0
2013-03-21 12:25:00,42.38,42.42,42.3,42.33,146500.0,30.3391,30.3677,30.2818,30.3033,146500.0
2013-03-21 12:30:00,42.33,42.35,42.05,42.05,283000.0,30.3033,30.3176,30.1029,30.1029,283000.0
2013-03-21 12:35:00,42.05,42.17,42.05,42.07,212600.0,30.1029,30.1888,30.1029,30.1172,212600.0
2013-03-21 12:40:00,42.08,42.08,42.0,42.07,152800.0,30.1243,30.1243,30.0671,30.1172,152800.0
2013-03-21 12:45:00,42.07,42.15,42.05,42.15,77600.0,30.1172,30.1744,30.1029,30.1744,77600.0
2013-03-21 12:50:00,42.15,42.17,42.1,42.16,44100.0,30.1744,30.1888,30.1387,30.1816,44100.0
2013-03-21 12:55:00,42.16,42.22,42.11,42.17,61900.0,30.1816,30.2246,30.1458,30.1888,61900.0
2013-03-21 13:00:00,42.16,42.2,42.12,42.2,45200.0,30.1816,30.2102,30.153,30.2102,45200.0
2013-03-21 13:05:00,42.2,42.23,42.07,42.09,98500.0,30.2102,30.2317,30.1172,30.1315,98500.0
2013-03-21 13:10:00,42.09,42.1,42.03,42.04,48500.0,30.1315,30.1387,30.0885,30.0957,48500.0
2013-03-21 13:15:00,42.03,42.05,42.01,42.02,66900.0,30.0885,30.1029,30.0742,30.0814,66900.0
2013-03-21 13:20:00,42.02,42.04,41.96,41.96,75200.0,30.0814,30.0957,30.0384,30.0384,75200.0
2013-03-21 13:25:00,41.98,42.01,41.94,41.99,36700.0,30.0527,30.0742,30.0241,30.0599,36700.0
2013-03-21 13:30:00,41.98,42.0,41.96,41.98,31100.0,30.0527,30.0671,30.0384,30.0527,31100.0
2013-03-21 13:35:00,41.97,42.0,41.97,41.99,55300.0,30.0456,30.0671,30.0456,30.0599,55300.0
2013-03-21 13:40:00,41.99,42.02,41.97,41.99,274700.0,30.0599,30.0814,30.0456,30.0599,274700.0
2013-03-21 13:45:00,42.0,42.02,41.97,42.02,43400.0,30.0671,30.0814,30.0456,30.0814,43400.0
2013-03-21 13:50:00,42.02,42.02,41.98,42.01,92800.0,30.0814,30.0814,30.0527,30.0742,92800.0
2013-03-21 13:55:00,42.01,42.02,41.99,41.99,41100.0,30.0742,30.0814,30.0599,30.0599,41100.0
2013-03-21 14:00:00,41.99,42.0,41.85,41.89,101800.0,30.0599,30.0671,29.9597,29.9883,101800.0
2013-03-21 14:05:00,41.89,41.9,41.82,41.84,100300.0,29.9883,29.9955,29.9382,29.9525,100300.0
2013-03-21 14:10:00,41.83,41.95,41.82,41.88,216000.0,29.9454,30.0313,29.9382,29.9812,216000.0
2013-03-21 14:15:00,41.89,41.93,41.87,41.89,96700.0,29.9883,30.017,29.974,29.9883,96700.0
2013-03-21 14:20:00,41.89,41.92,41.89,41.9,68000.0,29.9883,30.0098,29.9883,29.9955,68000.0
2013-03-21 14:25:00,41.89,41.93,41.87,41.91,72600.0,29.9883,30.017,29.974,30.0026,72600.0
2013-03-21 14:30:00,41.91,41.91,41.87,41.9,79600.0,30.0026,30.0026,29.974,29.9955,79600.0
2013-03-21 14:35:00,41.9,41.9,41.88,41.89,40400.0,29.9955,29.9955,29.9812,29.9883,40400.0
2013-03-21 14:40:00,41.88,42.0,41.88,41.95,166000.0,29.9812,30.0671,29.9812,30.0313,166000.0
2013-03-21 14:45:00,41.95,42.0,41.93,41.96,140400.0,30.0313,30.0671,30.017,30.0384,140400.0
2013-03-21 14:50:00,41.96,41.98,41.95,41.97,50800.0,30.0384,30.0527,30.0313,30.0456,50800.0
2013-03-21 14:55:00,41.97,41.98,41.95,41.97,115300.0,30.0456,30.0527,30.0313,30.0456,115300.0
2013-03-21 15:00:00,41.97,42.0,41.96,41.99,113200.0,30.0456,30.0671,30.0384,30.0599,113200.0
2013-03-21 15:05:00,41.99,42.01,41.99,42.0,49400.0,30.0599,30.0742,30.0599,30.0671,49400.0
2013-03-21 15:10:00,42.0,42.06,41.96,42.06,87200.0,30.0671,30.11,30.0384,30.11,87200.0
2013-03-21 15:15:00,42.05,42.07,42.01,42.03,81900.0,30.1029,30.1172,30.0742,30.0885,81900.0
2013-03-21 15:20:00,42.03,42.05,42.0,42.03,86000.0,30.0885,30.1029,30.0671,30.0885,86000.0
2013-03-21 15:25:00,42.02,42.05,41.99,42.02,73400.0,30.0814,30.1029,30.0599,30.0814,73400.0
2013-03-21 15:30:00,42.03,42.04,42.01,42.02,92200.0,30.0885,30.0957,30.0742,30.0814,92200.0
2013-03-21 15:35:00,42.02,42.03,41.99,42.02,148500.0,30.0814,30.0885,30.0599,30.0814,148500.0
2013-03-21 15:40:00,42.02,42.02,42.01,42.02,70600.0,30.0814,30.0814,30.0742,30.0814,70600.0
2013-03-21 15:45:00,42.02,42.07,42.01,42.06,232800.0,30.0814,30.1172,30.0742,30.11,232800.0
2013-03-21 15:50:00,42.05,42.1,42.04,42.1,209500.0,30.1029,30.1387,30.0957,30.1387,209500.0
2013-03-21 15:55:00,42.1,42.1,41.96,41.96,592600.0,30.1387,30.1387,30.0384,30.0384,592600.0
2013-03-22 09:30:00,41.97,42.06,41.88,42.02,72300.0,30.0456,30.11,29.9812,30.0814,72300.0
2013-03-22 09:35:00,42.04,42.04,41.96,42.0,43000.0,30.0957,30.0957,30.0384,30.0671,43000.0
2013-03-22 09:40:00,42.01,42.01,41.87,41.91,43900.0,30.0742,30.0742,29.974,30.0026,43900.0
2013-03-22 09:45:00,41.93,41.94,41.87,41.9,59500.0,30.017,30.0241,29.974,29.9955,59500.0
2013-03-22 09:50:00,41.88,41.93,41.84,41.89,123500.0,29.9812,30.017,29.9525,29.9883,123500.0
2013-03-22 09:55:00,41.89,42.01,41.89,42.0,106100.0,29.9883,30.0742,29.9883,30.0671,106100.0
2013-03-22 10:00:00,42.0,42.04,41.99,42.0,103800.0,30.0671,30.0957,30.0599,30.0671,103800.0
2013-03-22 10:05:00,42.0,42.02,41.97,42.01,27600.0,30.0671,30.0814,30.0456,30.0742,27600.0
2013-03-22 10:10:00,42.02,42.02,41.98,42.0,53100.0,30.0814,30.0814,30.0527,30.0671,53100.0
2013-03-22 10:15:00,42.01,42.02,41.99,42.01,36900.0,30.0742,30.0814,30.0599,30.0742,36900.0
2013-03-22 10:20:00,42.02,42.03,42.0,42.01,109600.0,30.0814,30.0885,30.0671,30.0742,109600.0
2013-03-22 10:25:00,42.01,42.01,41.99,42.0,32700.0,30.0742,30.0742,30.0599,30.0671,32700.0
2013-03-22 10:30:00,42.0,42.01,41.94,41.94,33400.0,30.0671,30.0742,30.0241,30.0241,33400.0
2013-03-22 10:35:00,41.94,41.97,41.92,41.92,24900.0,30.0241,30.0456,30.0098,30.0098,24900.0
2013-03-22 10:40:00,41.93,41.97,41.91,41.91,40200.0,30.017,30.0456,30.0026,30.0026,40200.0
2013-03-22 10:45:00,41.91,41.96,41.87,41.91,90000.0,30.0026,30.0384,29.974,30.0026,90000.0
2013-03-22 10:50:00,41.9,41.91,41.85,41.85,85900.0,29.9955,30.0026,29.9597,29.9597,85900.0
2013-03-22 10:55:00,41.85,41.92,41.84,41.89,96300.0,29.9597,30.0098,29.9525,29.9883,96300.0
2013-03-22 11:00:00,41.89,41.96,41.87,41.92,70500.0,29.9883,30.0384,29.974,30.0098,70500.0
2013-03-22 11:05:00,41.92,41.94,41.87,41.89,66900.0,30.0098,30.0241,29.974,29.9883,66900.0
2013-03-22 11:10:00,41.9,41.95,41.9,41.94,20100.0,29.9955,30.0313,29.9955,30.0241,20100.0
2013-03-22 11:15:00,41.94,41.95,41.92,41.95,35300.0,30.0241,30.0313,30.0098,30.0313,35300.0
2013-03-22 11:20:00,41.95,41.95,41.91,41.91,101400.0,30.0313,30.0313,30.0026,30.0026,101400.0
2013-03-22 11:25:00,41.91,41.97,41.91,41.92,54600.0,30.0026,30.0456,30.0026,30.0098,54600.0
2013-03-22 11:30:00,41.92,41.94,41.89,41.92,51900.0,30.0098,30.0241,29.9883,30.0098,51900.0
2013-03-22 11:35:00,41.92,41.92,41.88,41.88,48200.0,30.0098,30.0098,29.9812,29.9812,48200.0
2013-03-22 11:40:00,41.88,41.9,41.88,41.88,29300.0,29.9812,29.9955,29.9812,29.9812,29300.0
2013-03-22 11:45:00,41.88,41.89,41.86,41.87,40700.0,29.9812,29.9883,29.9668,29.974,40700.0
2013-03-22 11:50:00,41.87,41.87,41.75,41.75,86300.0,29.974,29.974,29.8881,29.8881,86300.0
2013-03-22 11:55:00,41.75,41.83,41.71,41.77,104000.0,29.8881,29.9454,29.8595,29.9024,104000.0
2013-03-22 12:00:00,41.78,41.8,41.75,41.77,55500.0,29.9096,29.9239,29.8881,29.9024,55500.0
2013-03-22 12:05:00,41.76,41.79,41.75,41.78,105800.0,29.8953,29.9167,29.8881,29.9096,105800.0
2013-03-22 12:10:00,41.79,41.82,41.75,41.8,74400.0,29.9167,29.9382,29.8881,29.9239,74400.0
2013-03-22 12:15:00,41.8,41.86,41.8,41.86,10000.0,29.9239,29.9668,29.9239,29.9668,10000.0
2013-03-22 12:20:00,41.86,41.87,41.81,41.82,82200.0,29.9668,29.974,29.931,29.9382,82200.0
2013-03-22 12:25:00,41.83,41.83,41.76,41.77,71200.0,29.9454,29.9454,29.8953,29.9024,71200.0
2013-03-22 12:30:00,41.78,41.82,41.76,41.76,108800.0,29.9096,29.9382,29.8953,29.8953,108800.0
2013-03-22 12:35:00,41.76,41.79,41.75,41.77,29300.0,29.8953,29.9167,29.8881,29.9024,29300.0
2013-03-22 12:40:00,41.77,41.78,41.75,41.78,28300.0,29.9024,29.9096,29.8881,29.9096,28300.0
2013-03-22 12:45:00,41.78,41.78,41.75,41.75,46500.0,29.9096,29.9096,29.8881,29.8881,46500.0
2013-03-22 12:50:00,41.75,41.78,41.73,41.77,107400.0,29.8881,29.9096,29.8738,29.9024,107400.0
2013-03-22 12:55:00,41.77,41.78,41.74,41.74,66800.0,29.9024,29.9096,29.8809,29.8809,66800.0
2013-03-22 13:00:00,41.74,41.77,41.73,41.75,68500.0,29.8809,29.9024,29.8738,29.8881,68500.0
2013-03-22 13:05:00,41.76,41.78,41.73,41.76,99500.0,29.8953,29.9096,29.8738,29.8953,99500.0
2013-03-22 13:10:00,41.76,41.77,41.76,41.76,12700.0,29.8953,29.9024,29.8953,29.8953,12700.0
2013-03-22 13:15:00,41.77,41.79,41.75,41.77,196300.0,29.9024,29.9167,29.8881,29.9024,196300.0
2013-03-22 13:20:00,41.77,41.85,41.77,41.84,110200.0,29.9024,29.9597,29.9024,29.9525,110200.0
2013-03-22 13:25:00,41.84,41.85,41.8,41.8,104900.0,29.9525,29.9597,29.9239,29.9239,104900.0
2013-03-22 13:30:00,41.8,41.87,41.76,41.87,103500.0,29.9239,29.974,29.8953,29.974,103500.0
2013-03-22 13:35:00,41.87,41.93,41.87,41.89,47400.0,29.974,30.017,29.974,29.9883,47400.0
2013-03-22 13:40:00,41.88,42.02,41.88,41.97,105400.0,29.9812,30.0814,29.9812,30.0456,105400.0
2013-03-22 13:45:00,41.97,42.02,41.95,42.02,14900.0,30.0456,30.0814,30.0313,30.0814,14900.0
2013-03-22 13:50:00,42.02,42.12,42.01,42.07,128700.0,30.0814,30.153,30.0742,30.1172,128700.0
2013-03-22 13:55:00,42.06,42.16,42.04,42.11,80600.0,30.11,30.1816,30.0957,30.1458,80600.0
2013-03-22 14:00:00,42.12,42.16,42.12,42.13,28900.0,30.153,30.1816,30.153,30.1601,28900.0
2013-03-22 14:05:00,42.14,42.15,42.13,42.15,12500.0,30.1673,30.1744,30.1601,30.1744,12500.0
2013-03-22 14:10:00,42.15,42.22,42.15,42.17,170800.0,30.1744,30.2246,30.1744,30.1888,170800.0
2013-03-22 14:15:00,42.16,42.2,42.05,42.09,313900.0,30.1816,30.2102,30.1029,30.1315,313900.0
2013-03-22 14:20:00,42.08,42.13,42.02,42.11,118600.0,30.1243,30.1601,30.0814,30.1458,118600.0
2013-03-22 14:25:00,42.12,42.12,42.08,42.1,31600.0,30.153,30.153,30.1243,30.1387,31600.0
2013-03-22 14:30:00,42.11,42.14,42.08,42.14,41400.0,30.1458,30.1673,30.1243,30.1673,41400.0
2013-03-22 14:35:00,42.14,42.19,42.14,42.19,20600.0,30.1673,30.2031,30.1673,30.2031,20600.0
2013-03-22 14:40:00,42.19,42.23,42.18,42.23,19600.0,30.2031,30.2317,30.1959,30.2317,19600.0
2013-03-22 14:45:00,42.22,42.27,42.22,42.27,22100.0,30.2246,30.2604,30.2246,30.2604,22100.0
2013-03-22 14:50:00,42.27,42.36,42.26,42.35,76000.0,30.2604,30.3248,30.2532,30.3176,76000.0
2013-03-22 14:55:00,42.34,42.35,42.26,42.29,111400.0,30.3105,30.3176,30.2532,30.2747,111400.0
2013-03-22 15:00:00,42.3,42.3,42.09,42.09,175700.0,30.2818,30.2818,30.1315,30.1315,175700.0
2013-03-22 15:05:00,42.09,42.1,42.02,42.03,171900.0,30.1315,30.1387,30.0814,30.0885,171900.0
2013-03-22 15:10:00,42.04,42.04,42.02,42.02,116700.0,30.0957,30.0957,30.0814,30.0814,116700.0
2013-03-22 15:15:00,42.03,42.07,42.02,42.03,133500.0,30.0885,30.1172,30.0814,30.0885,133500.0
2013-03-22 15:20:00,42.02,42.02,41.91,41.92,217600.0,30.0814,30.0814,30.0026,30.0098,217600.0
2013-03-22 15:25:00,41.93,42.01,41.9,41.96,161000.0,30.017,30.0742,29.9955,30.0384,161000.0
2013-03-22 15:30:00,41.98,42.07,41.96,42.07,181900.0,30.0527,30.1172,30.0384,30.1172,181900.0
2013-03-22 15:35:00,42.07,42.14,42.06,42.12,195500.0,30.1172,30.1673,30.11,30.153,195500.0
2013-03-22 15:40:00,42.12,42.16,42.04,42.07,206500.0,30.153,30.1816,30.0957,30.1172,206500.0
2013-03-22 15:45:00,42.07,42.14,42.06,42.11,239600.0,30.1172,30.1673,30.11,30.1458,239600.0
2013-03-22 15:50:00,42.11,42.11,42.09,42.09,313700.0,30.1458,30.1458,30.1315,30.1315,313700.0
2013-03-22 15:55:00,42.1,42.19,42.08,42.08,540200.0,30.1387,30.2031,30.1243,30.1243,540200.0
2013-03-25 09:30:00,42.09,42.12,41.85,42.04,574400.0,30.1315,30.153,29.9597,30.0957,574400.0
2013-03-25 09:35:00,42.06,42.25,42.02,42.25,74300.0,30.11,30.246,30.0814,30.246,74300.0
2013-03-25 09:40:00,42.26,42.29,42.2,42.2,116700.0,30.2532,30.2747,30.2102,30.2102,116700.0
2013-03-25 09:45:00,42.21,42.24,42.15,42.22,47400.0,30.2174,30.2389,30.1744,30.2246,47400.0
2013-03-25 09:50:00,42.22,42.22,42.07,42.09,40200.0,30.2246,30.2246,30.1172,30.1315,40200.0
2013-03-25 09:55:00,42.09,42.13,42.03,42.12,206800.0,30.1315,30.1601,30.0885,30.153,206800.0
2013-03-25 10:00:00,42.12,42.22,42.12,42.21,41900.0,30.153,30.2246,30.153,30.2174,41900.0
2013-03-25 10:05:00,42.21,42.27,42.2,42.22,40800.0,30.2174,30.2604,30.2102,30.2246,40800.0
2013-03-25 10:10:00,42.22,42.26,42.19,42.25,105000.0,30.2246,30.2532,30.2031,30.246,105000.0
2013-03-25 10:15:00,42.26,42.3,42.22,42.27,75400.0,30.2532,30.2818,30.2246,30.2604,75400.0
2013-03-25 10:20:00,42.27,42.27,42.15,42.15,67300.0,30.2604,30.2604,30.1744,30.1744,67300.0
2013-03-25 10:25:00,42.16,42.16,42.03,42.05,198000.0,30.1816,30.1816,30.0885,30.1029,198000.0
2013-03-25 10:30:00,42.05,42.11,42.05,42.06,51400.0,30.1029,30.1458,30.1029,30.11,51400.0
2013-03-25 10:35:00,42.07,42.1,42.05,42.1,27700.0,30.1172,30.1387,30.1029,30.1387,27700.0
2013-03-25 10:40:00,42.11,42.15,42.06,42.07,22100.0,30.1458,30.1744,30.11,30.1172,22100.0
2013-03-25 10:45:00,42.07,42.1,42.06,42.07,28800.0,30.1172,30.1387,30.11,30.1172,28800.0
2013-03-25 10:50:00,42.08,42.08,42.04,42.05,36700.0,30.1243,30.1243,30.0957,30.1029,36700.0
2013-03-25 10:55:00,42.05,42.05,41.96,41.97,102500.0,30.1029,30.1029,30.0384,30.0456,102500.0
2013-03-25 11:00:00,41.98,42.0,41.96,41.99,304800.0,30.0527,30.0671,30.0384,30.0599,304800.0
2013-03-25 11:05:00,42.0,42.04,41.96,41.98,88900.0,30.0671,30.0957,30.0384,30.0527,88900.0
2013-03-25 11:10:00,41.98,41.98,41.92,41.93,52700.0,30.0527,30.0527,30.0098,30.017,52700.0
2013-03-25 11:15:00,41.93,41.96,41.86,41.88,58300.0,30.017,30.0384,29.9668,29.9812,58300.0
2013-03-25 11:20:00,41.88,41.93,41.87,41.93,28700.0,29.9812,30.017,29.974,30.017,28700.0
2013-03-25 11:25:00,41.93,42.0,41.93,41.95,64400.0,30.017,30.0671,30.017,30.0313,64400.0
2013-03-25 11:30:00,41.95,41.98,41.91,41.96,24200.0,30.0313,30.0527,30.0026,30.0384,24200.0
2013-03-25 11:35:00,41.97,42.01,41.97,42.0,56900.0,30.0456,30.0742,30.0456,30.0671,56900.0
2013-03-25 11:40:00,42.01,42.04,41.99,42.03,29000.0,30.0742,30.0957,30.0599,30.0885,29000.0
2013-03-25 11:45:00,42.04,42.05,41.98,42.05,39100.0,30.0957,30.1029,30.0527,30.1029,39100.0
2013-03-25 11:50:00,42.05,42.06,42.0,42.0,34300.0,30.1029,30.11,30.0671,30.0671,34300.0
2013-03-25 11:55:00,42.0,42.04,41.99,42.01,25500.0,30.0671,30.0957,30.0599,30.0742,25500.0
2013-03-25 12:00:00,42.01,42.04,41.99,42.01,22000.0,30.0742,30.0957,30.0599,30.0742,22000.0
2013-03-25 12:05:00,42.01,42.01,41.95,41.95,26600.0,30.0742,30.0742,30.0313,30.0313,26600.0
2013-03-25 12:10:00,41.95,41.95,41.9,41.95,12500.0,30.0313,30.0313,29.9955,30.0313,12500.0
2013-03-25 12:15:00,41.96,41.98,41.93,41.96,15200.0,30.0384,30.0527,30.017,30.0384,15200.0
2013-03-25 12:20:00,41.96,41.97,41.93,41.94,17300.0,30.0384,30.0456,30.017,30.0241,17300.0
2013-03-25 12:25:00,41.93,41.95,41.89,41.9,15300.0,30.017,30.0313,29.9883,29.9955,15300.0
2013-03-25 12:30:00,41.9,41.95,41.89,41.94,24300.0,29.9955,30.0313,29.9883,30.0241,24300.0
2013-03-25 12:35:00,41.94,41.95,41.93,41.95,18800.0,30.0241,30.0313,30.017,30.0313,18800.0
2013-03-25 12:40:00,41.95,41.96,41.94,41.96,17700.0,30.0313,30.0384,30.0241,30.0384,17700.0
2013-03-25 12:45:00,41.96,41.98,41.94,41.96,15700.0,30.0384,30.0527,30.0241,30.0384,15700.0
2013-03-25 12:50:00,41.95,41.96,41.85,41.87,20600.0,30.0313,30.0384,29.9597,29.974,20600.0
2013-03-25 12:55:00,41.86,41.9,41.84,41.88,21700.0,29.9668,29.9955,29.9525,29.9812,21700.0
2013-03-25 13:00:00,41.88,41.91,41.83,41.89,28200.0,29.9812,30.0026,29.9454,29.9883,28200.0
2013-03-25 13:05:00,41.88,41.89,41.82,41.86,34500.0,29.9812,29.9883,29.9382,29.9668,34500.0
2013-03-25 13:10:00,41.84,41.91,41.83,41.91,57100.0,29.9525,30.0026,29.9454,30.0026,57100.0
2013-03-25 13:15:00,41.91,41.98,41.9,41.97,23100.0,30.0026,30.0527,29.9955,30.0456,23100.0
2013-03-25 13:20:00,41.98,42.03,41.98,42.02,38600.0,30.0527,30.0885,30.0527,30.0814,38600.0
2013-03-25 13:25:00,42.02,42.02,41.94,41.95,189500.0,30.0814,30.0814,30.0241,30.0313,189500.0
2013-03-25 13:30:00,41.95,42.01,41.95,41.97,115100.0,30.0313,30.0742,30.0313,30.0456,115100.0
2013-03-25 13:35:00,41.98,41.99,41.95,41.99,20400.0,30.0527,30.0599,30.0313,30.0599,20400.0
2013-03-25 13:40:00,41.98,42.01,41.95,41.99,22600.0,30.0527,30.0742,30.0313,30.0599,22600.0
2013-03-25 13:45:00,42.0,42.04,41.98,42.03,896800.0,30.0671,30.0957,30.0527,30.0885,896800.0
2013-03-25 13:50:00,42.04,42.04,41.97,41.97,62600.0,30.0957,30.0957,30.0456,30.0456,62600.0
2013-03-25 13:55:00,41.98,42.03,41.97,42.0,37900.0,30.0527,30.0885,30.0456,30.0671,37900.0
2013-03-25 14:00:00,42.0,42.01,41.99,42.01,26000.0,30.0671,30.0742,30.0599,30.0742,26000.0
2013-03-25 14:05:00,42.01,42.01,42.0,42.0,13800.0,30.0742,30.0742,30.0671,30.0671,13800.0
2013-03-25 14:10:00,42.01,42.01,41.99,42.01,36900.0,30.0742,30.0742,30.0599,30.0742,36900.0
2013-03-25 14:15:00,42.01,42.02,41.99,42.0,28400.0,30.0742,30.0814,30.0599,30.0671,28400.0
2013-03-25 14:20:00,42.01,42.02,41.99,42.0,33100.0,30.0742,30.0814,30.0599,30.0671,33100.0
2013-03-25 14:25:00,41.99,42.02,41.99,42.01,28500.0,30.0599,30.0814,30.0599,30.0742,28500.0
2013-03-25 14:30:00,42.0,42.01,42.0,42.01,27700.0,30.0671,30.0742,30.0671,30.0742,27700.0
2013-03-25 14:35:00,42.01,42.04,41.99,42.03,57600.0,30.0742,30.0957,30.0599,30.0885,57600.0
2013-03-25 14:40:00,42.02,42.02,41.99,42.0,67200.0,30.0814,30.0814,30.0599,30.0671,67200.0
2013-03-25 14:45:00,42.0,42.02,41.99,42.01,34700.0,30.0671,30.0814,30.0599,30.0742,34700.0
2013-03-25 14:50:00,42.01,42.02,41.99,42.0,25200.0,30.0742,30.0814,30.0599,30.0671,25200.0
2013-03-25 14:55:00,42.0,42.02,41.99,41.99,17300.0,30.0671,30.0814,30.0599,30.0599,17300.0
2013-03-25 15:00:00,42.0,42.02,41.98,42.02,45100.0,30.0671,30.0814,30.0527,30.0814,45100.0
2013-03-25 15:05:00,42.02,42.02,41.99,42.01,28500.0,30.0814,30.0814,30.0599,30.0742,28500.0
2013-03-25 15:10:00,42.0,42.02,42.0,42.01,31700.0,30.0671,30.0814,30.0671,30.0742,31700.0
2013-03-25 15:15:00,42.01,42.01,41.98,41.98,42900.0,30.0742,30.0742,30.0527,30.0527,42900.0
2013-03-25 15:20:00,41.98,42.01,41.97,41.99,39500.0,30.0527,30.0742,30.0456,30.0599,39500.0
2013-03-25 15:25:00,41.98,41.99,41.95,41.96,41100.0,30.0527,30.0599,30.0313,30.0384,41100.0
2013-03-25 15:30:00,41.97,42.02,41.96,41.98,48800.0,30.0456,30.0814,30.0384,30.0527,48800.0
2013-03-25 15:35:00,42.0,42.03,42.0,42.03,62400.0,30.0671,30.0885,30.0671,30.0885,62400.0
2013-03-25 15:40:00,42.03,42.03,42.0,42.01,126800.0,30.0885,30.0885,30.0671,30.0742,126800.0
2013-03-25 15:45:00,42.0,42.03,41.98,42.02,82100.0,30.0671,30.0885,30.0527,30.0814,82100.0
2013-03-25 15:50:00,42.02,42.15,42.01,42.15,149200.0,30.0814,30.1744,30.0742,30.1744,149200.0
2013-03-25 15:55:00,42.14,42.18,42.04,42.04,231600.0,30.1673,30.1959,30.0957,30.0957,231600.0
2013-03-26 09:30:00,42.32,42.35,42.14,42.15,63800.0,30.2961,30.3176,30.1673,30.1744,63800.0
2013-03-26 09:35:00,42.14,42.17,42.09,42.14,46000.0,30.1673,30.1888,30.1315,30.1673,46000.0
2013-03-26 09:40:00,42.14,42.26,42.08,42.13,101000.0,30.1673,30.2532,30.1243,30.1601,101000.0
2013-03-26 09:45:00,42.13,42.2,42.12,42.12,35800.0,30.1601,30.2102,30.153,30.153,35800.0
2013-03-26 09:50:00,42.13,42.14,42.07,42.07,62000.0,30.1601,30.1673,30.1172,30.1172,62000.0
2013-03-26 09:55:00,42.07,42.11,42.06,42.07,123500.0,30.1172,30.1458,30.11,30.1172,123500.0
2013-03-26 10:00:00,42.06,42.12,42.03,42.09,104100.0,30.11,30.153,30.0885,30.1315,104100.0
2013-03-26 10:05:00,42.09,42.11,42.03,42.08,279500.0,30.1315,30.1458,30.0885,30.1243,279500.0
2013-03-26 10:10:00,42.08,42.11,42.05,42.06,124400.0,30.1243,30.1458,30.1029,30.11,124400.0
2013-03-26 10:15:00,42.07,42.09,42.06,42.07,58100.0,30.1172,30.1315,30.11,30.1172,58100.0
2013-03-26 10:20:00,42.07,42.11,42.01,42.01,113200.0,30.1172,30.1458,30.0742,30.0742,113200.0
2013-03-26 10:25:00,42.01,42.02,41.98,42.0,54200.0,30.0742,30.0814,30.0527,30.0671,54200.0
2013-03-26 10:30:00,41.99,42.03,41.99,42.02,24300.0,30.0599,30.0885,30.0599,30.0814,24300.0
2013-03-26 10:35:00,42.02,42.03,41.98,42.01,34000.0,30.0814,30.0885,30.0527,30.0742,34000.0
2013-03-26 10:40:00,42.01,42.07,42.0,42.01,29700.0,30.0742,30.1172,30.0671,30.0742,29700.0
2013-03-26 10:45:00,42.01,42.05,41.98,42.03,43100.0,30.0742,30.1029,30.0527,30.0885,43100.0
2013-03-26 10:50:00,42.04,42.08,42.03,42.03,38900.0,30.0957,30.1243,30.0885,30.0885,38900.0
2013-03-26 10:55:00,42.03,42.08,42.02,42.02,41700.0,30.0885,30.1243,30.0814,30.0814,41700.0
2013-03-26 11:00:00,42.02,42.11,42.02,42.05,58000.0,30.0814,30.1458,30.0814,30.1029,58000.0
2013-03-26 11:05:00,42.05,42.07,42.02,42.05,82900.0,30.1029,30.1172,30.0814,30.1029,82900.0
2013-03-26 11:10:00,42.06,42.07,42.04,42.05,34700.0,30.11,30.1172,30.0957,30.1029,34700.0
2013-03-26 11:15:00,42.05,42.05,42.02,42.04,28800.0,30.1029,30.1029,30.0814,30.0957,28800.0
2013-03-26 11:20:00,42.05,42.11,42.05,42.11,40000.0,30.1029,30.1458,30.1029,30.1458,40000.0
2013-03-26 11:25:00,42.11,42.12,42.08,42.09,28900.0,30.1458,30.153,30.1243,30.1315,28900.0
2013-03-26 11:30:00,42.1,42.1,42.08,42.08,27500.0,30.1387,30.1387,30.1243,30.1243,27500.0
2013-03-26 11:35:00,42.08,42.08,42.04,42.06,117900.0,30.1243,30.1243,30.0957,30.11,117900.0
2013-03-26 11:40:00,42.07,42.09,42.05,42.05,67400.0,30.1172,30.1315,30.1029,30.1029,67400.0
2013-03-26 11:45:00,42.05,42.07,42.04,42.04,50600.0,30.1029,30.1172,30.0957,30.0957,50600.0
2013-03-26 11:50:00,42.04,42.06,42.0,42.02,44700.0,30.0957,30.11,30.0671,30.0814,44700.0
2013-03-26 11:55:00,42.02,42.08,42.01,42.06,42900.0,30.0814,30.1243,30.0742,30.11,42900.0
2013-03-26 12:00:00,42.06,42.07,42.0,42.03,76000.0,30.11,30.1172,30.0671,30.0885,76000.0
2013-03-26 12:05:00,42.02,42.05,42.02,42.04,24100.0,30.0814,30.1029,30.0814,30.0957,24100.0
2013-03-26 12:10:00,42.05,42.05,41.98,42.03,352400.0,30.1029,30.1029,30.0527,30.0885,352400.0
2013-03-26 12:15:00,42.02,42.05,42.01,42.02,25400.0,30.0814,30.1029,30.0742,30.0814,25400.0
2013-03-26 12:20:00,42.01,42.02,41.94,41.97,49300.0,30.0742,30.0814,30.0241,30.0456,49300.0
2013-03-26 12:25:00,41.98,41.98,41.95,41.95,20500.0,30.0527,30.0527,30.0313,30.0313,20500.0
2013-03-26 12:30:00,41.96,41.97,41.95,41.95,29400.0,30.0384,30.0456,30.0313,30.0313,29400.0
2013-03-26 12:35:00,41.94,41.95,41.91,41.91,43700.0,30.0241,30.0313,30.0026,30.0026,43700.0
2013-03-26 12:40:00,41.92,41.96,41.91,41.93,26400.0,30.0098,30.0384,30.0026,30.017,26400.0
2013-03-26 12:45:00,41.92,41.95,41.91,41.95,32700.0,30.0098,30.0313,30.0026,30.0313,32700.0
2013-03-26 12:50:00,41.95,41.99,41.94,41.97,30300.0,30.0313,30.0599,30.0241,30.0456,30300.0
2013-03-26 12:55:00,41.98,42.03,41.98,42.03,33500.0,30.0527,30.0885,30.0527,30.0885,33500.0
2013-03-26 13:00:00,42.03,42.05,42.02,42.05,56300.0,30.0885,30.1029,30.0814,30.1029,56300.0
2013-03-26 13:05:00,42.05,42.06,42.02,42.05,59500.0,30.1029,30.11,30.0814,30.1029,59500.0
2013-03-26 13:10:00,42.06,42.07,42.04,42.05,25300.0,30.11,30.1172,30.0957,30.1029,25300.0
2013-03-26 13:15:00,42.06,42.07,42.03,42.05,38300.0,30.11,30.1172,30.0885,30.1029,38300.0
2013-03-26 13:20:00,42.05,42.1,42.05,42.09,49100.0,30.1029,30.1387,30.1029,30.1315,49100.0
2013-03-26 13:25:00,42.08,42.09,42.06,42.08,21900.0,30.1243,30.1315,30.11,30.1243,21900.0
2013-03-26 13:30:00,42.08,42.09,42.04,42.08,25800.0,30.1243,30.1315,30.0957,30.1243,25800.0
2013-03-26 13:35:00,42.08,42.09,42.07,42.07,18900.0,30.1243,30.1315,30.1172,30.1172,18900.0
2013-03-26 13:40:00,42.07,42.08,42.04,42.05,20300.0,30.1172,30.1243,30.0957,30.1029,20300.0
2013-03-26 13:45:00,42.05,42.09,42.04,42.08,14500.0,30.1029,30.1315,30.0957,30.1243,14500.0
2013-03-26 13:50:00,42.09,42.1,42.08,42.1,10700.0,30.1315,30.1387,30.1243,30.1387,10700.0
2013-03-26 13:55:00,42.09,42.1,42.08,42.09,16000.0,30.1315,30.1387,30.1243,30.1315,16000.0
2013-03-26 14:00:00,42.09,42.11,42.09,42.1,21100.0,30.1315,30.1458,30.1315,30.1387,21100.0
2013-03-26 14:05:00,42.1,42.11,42.1,42.11,8300.0,30.1387,30.1458,30.1387,30.1458,8300.0
2013-03-26 14:10:00,42.11,42.11,42.1,42.1,9000.0,30.1458,30.1458,30.1387,30.1387,9000.0
2013-03-26 14:15:00,42.11,42.11,42.1,42.11,21000.0,30.1458,30.1458,30.1387,30.1458,21000.0
2013-03-26 14:20:00,42.1,42.13,42.1,42.13,23200.0,30.1387,30.1601,30.1387,30.1601,23200.0
2013-03-26 14:25:00,42.13,42.13,42.11,42.13,77300.0,30.1601,30.1601,30.1458,30.1601,77300.0
2013-03-26 14:30:00,42.13,42.14,42.08,42.09,45600.0,30.1601,30.1673,30.1243,30.1315,45600.0
2013-03-26 14:35:00,42.1,42.11,42.09,42.11,13700.0,30.1387,30.1458,30.1315,30.1458,13700.0
2013-03-26 14:40:00,42.1,42.11,42.1,42.11,10500.0,30.1387,30.1458,30.1387,30.1458,10500.0
2013-03-26 14:45:00,42.11,42.13,42.1,42.13,17700.0,30.1458,30.1601,30.1387,30.1601,17700.0
2013-03-26 14:50:00,42.13,42.15,42.13,42.15,25400.0,30.1601,30.1744,30.1601,30.1744,25400.0
2013-03-26 14:55:00,42.15,42.17,42.14,42.17,23900.0,30.1744,30.1888,30.1673,30.1888,23900.0
2013-03-26 15:00:00,42.17,42.2,42.15,42.16,52300.0,30.1888,30.2102,30.1744,30.1816,52300.0
2013-03-26 15:05:00,42.15,42.19,42.15,42.18,92700.0,30.1744,30.2031,30.1744,30.1959,92700.0
2013-03-26 15:10:00,42.17,42.24,42.17,42.24,51500.0,30.1888,30.2389,30.1888,30.2389,51500.0
2013-03-26 15:15:00,42.24,42.25,42.23,42.25,31500.0,30.2389,30.246,30.2317,30.246,31500.0
2013-03-26 15:20:00,42.25,42.26,42.19,42.19,61500.0,30.246,30.2532,30.2031,30.2031,61500.0
2013-03-26 15:25:00,42.19,42.26,42.19,42.23,70200.0,30.2031,30.2532,30.2031,30.2317,70200.0
2013-03-26 15:30:00,42.23,42.25,42.18,42.22,86500.0,30.2317,30.246,30.1959,30.2246,86500.0
2013-03-26 15:35:00,42.22,42.24,42.22,42.24,34700.0,30.2246,30.2389,30.2246,30.2389,34700.0
2013-03-26 15:40:00,42.24,42.3,42.23,42.27,65800.0,30.2389,30.2818,30.2317,30.2604,65800.0
2013-03-26 15:45:00,42.28,42.29,42.27,42.29,64300.0,30.2675,30.2747,30.2604,30.2747,64300.0
2013-03-26 15:50:00,42.29,42.29,42.23,42.23,153300.0,30.2747,30.2747,30.2317,30.2317,153300.0
2013-03-26 15:55:00,42.24,42.29,42.17,42.17,379900.0,30.2389,30.2747,30.1888,30.1888,379900.0
2013-03-27 09:30:00,41.71,41.8,41.54,41.75,58100.0,30.0563,30.1212,29.9338,30.0852,58100.0
2013-03-27 09:35:00,41.76,41.76,41.55,41.67,185400.0,30.0924,30.0924,29.941,30.0275,185400.0
2013-03-27 09:40:00,41.67,41.67,41.64,41.65,23700.0,30.0275,30.0275,30.0059,30.0131,23700.0
2013-03-27 09:45:00,41.64,41.85,41.61,41.84,60300.0,30.0059,30.1572,29.9843,30.15,60300.0
2013-03-27 09:50:00,41.84,41.89,41.79,41.79,31400.0,30.15,30.186,30.114,30.114,31400.0
2013-03-27 09:55:00,41.79,41.87,41.79,41.87,22200.0,30.114,30.1716,30.114,30.1716,22200.0
2013-03-27 10:00:00,41.87,41.98,41.87,41.98,35500.0,30.1716,30.2509,30.1716,30.2509,35500.0
2013-03-27 10:05:00,41.98,42.02,41.88,41.99,68700.0,30.2509,30.2797,30.1788,30.2581,68700.0
2013-03-27 10:10:00,41.98,41.98,41.86,41.91,41900.0,30.2509,30.2509,30.1644,30.2004,41900.0
2013-03-27 10:15:00,41.92,41.93,41.88,41.91,17500.0,30.2077,30.2149,30.1788,30.2004,17500.0
2013-03-27 10:20:00,41.9,42.01,41.9,41.97,26200.0,30.1932,30.2725,30.1932,30.2437,26200.0
2013-03-27 10:25:00,41.97,42.03,41.94,41.94,41400.0,30.2437,30.2869,30.2221,30.2221,41400.0
2013-03-27 10:30:00,41.95,41.96,41.78,41.79,165900.0,30.2293,30.2365,30.1068,30.114,165900.0
2013-03-27 10:35:00,41.78,41.93,41.78,41.84,142700.0,30.1068,30.2149,30.1068,30.15,142700.0
2013-03-27 10:40:00,41.83,41.85,41.8,41.8,75700.0,30.1428,30.1572,30.1212,30.1212,75700.0
2013-03-27 10:45:00,41.8,41.86,41.78,41.83,66600.0,30.1212,30.1644,30.1068,30.1428,66600.0
2013-03-27 10:50:00,41.83,41.83,41.8,41.8,23700.0,30.1428,30.1428,30.1212,30.1212,23700.0
2013-03-27 10:55:00,41.81,41.81,41.79,41.8,16600.0,30.1284,30.1284,30.114,30.1212,16600.0
2013-03-27 11:00:00,41.8,41.83,41.8,41.82,31200.0,30.1212,30.1428,30.1212,30.1356,31200.0
2013-03-27 11:05:00,41.82,41.83,41.79,41.8,32600.0,30.1356,30.1428,30.114,30.1212,32600.0
2013-03-27 11:10:00,41.8,41.83,41.8,41.8,33900.0,30.1212,30.1428,30.1212,30.1212,33900.0
2013-03-27 11:15:00,41.8,41.82,41.79,41.81,50300.0,30.1212,30.1356,30.114,30.1284,50300.0
2013-03-27 11:20:00,41.81,41.82,41.8,41.82,29900.0,30.1284,30.1356,30.1212,30.1356,29900.0
2013-03-27 11:25:00,41.82,41.82,41.8,41.82,23400.0,30.1356,30.1356,30.1212,30.1356,23400.0
2013-03-27 11:30:00,41.82,41.83,41.81,41.83,38300.0,30.1356,30.1428,30.1284,30.1428,38300.0
2013-03-27 11:35:00,41.83,41.84,41.78,41.82,108600.0,30.1428,30.15,30.1068,30.1356,108600.0
2013-03-27 11:40:00,41.82,41.82,41.81,41.82,11300.0,30.1356,30.1356,30.1284,30.1356,11300.0
2013-03-27 11:45:00,41.82,41.82,41.81,41.81,17500.0,30.1356,30.1356,30.1284,30.1284,17500.0
2013-03-27 11:50:00,41.82,41.82,41.79,41.8,46500.0,30.1356,30.1356,30.114,30.1212,46500.0
2013-03-27 11:55:00,41.8,41.82,41.8,41.81,17500.0,30.1212,30.1356,30.1212,30.1284,17500.0
2013-03-27 12:00:00,41.81,41.82,41.8,41.82,18700.0,30.1284,30.1356,30.1212,30.1356,18700.0
2013-03-27 12:05:00,41.82,41.82,41.79,41.81,35500.0,30.1356,30.1356,30.114,30.1284,35500.0
2013-03-27 12:10:00,41.81,41.82,41.8,41.82,22600.0,30.1284,30.1356,30.1212,30.1356,22600.0
2013-03-27 12:15:00,41.82,41.83,41.8,41.8,92300.0,30.1356,30.1428,30.1212,30.1212,92300.0
2013-03-27 12:20:00,41.8,41.82,41.8,41.82,21200.0,30.1212,30.1356,30.1212,30.1356,21200.0
2013-03-27 12:25:00,41.82,41.82,41.8,41.81,21000.0,30.1356,30.1356,30.1212,30.1284,21000.0
2013-03-27 12:30:00,41.81,41.84,41.8,41.84,116300.0,30.1284,30.15,30.1212,30.15,116300.0
2013-03-27 12:35:00,41.84,41.84,41.8,41.82,110800.0,30.15,30.15,30.1212,30.1356,110800.0
2013-03-27 12:40:00,41.82,41.82,41.81,41.82,22000.0,30.1356,30.1356,30.1284,30.1356,22000.0
2013-03-27 12:45:00,41.81,41.82,41.81,41.81,28400.0,30.1284,30.1356,30.1284,30.1284,28400.0
2013-03-27 12:50:00,41.82,41.83,41.79,41.8,131800.0,30.1356,30.1428,30.114,30.1212,131800.0
2013-03-27 12:55:00,41.8,41.9,41.8,41.9,98400.0,30.1212,30.1932,30.1212,30.1932,98400.0
2013-03-27 13:00:00,41.89,41.9,41.84,41.85,21100.0,30.186,30.1932,30.15,30.1572,21100.0
2013-03-27 13:05:00,41.85,41.87,41.82,41.87,36200.0,30.1572,30.1716,30.1356,30.1716,36200.0
2013-03-27 13:10:00,41.87,41.89,41.84,41.88,111900.0,30.1716,30.186,30.15,30.1788,111900.0
2013-03-27 13:15:00,41.89,41.9,41.86,41.9,15500.0,30.186,30.1932,30.1644,30.1932,15500.0
2013-03-27 13:20:00,41.9,41.94,41.89,41.91,56100.0,30.1932,30.2221,30.186,30.2004,56100.0
2013-03-27 13:25:00,41.91,41.91,41.88,41.9,22400.0,30.2004,30.2004,30.1788,30.1932,22400.0
2013-03-27 13:30:00,41.91,41.94,41.9,41.92,46200.0,30.2004,30.2221,30.1932,30.2077,46200.0
2013-03-27 13:35:00,41.93,41.94,41.92,41.93,15300.0,30.2149,30.2221,30.2077,30.2149,15300.0
2013-03-27 13:40:00,41.94,41.98,41.93,41.98,13000.0,30.2221,30.2509,30.2149,30.2509,13000.0
2013-03-27 13:45:00,41.98,42.02,41.98,42.01,29100.0,30.2509,30.2797,30.2509,30.2725,29100.0
2013-03-27 13:50:00,42.01,42.02,41.99,42.0,31600.0,30.2725,30.2797,30.2581,30.2653,31600.0
2013-03-27 13:55:00,42.0,42.01,41.99,42.01,179000.0,30.2653,30.2725,30.2581,30.2725,179000.0
2013-03-27 14:00:00,42.01,42.01,41.89,41.91,98500.0,30.2725,30.2725,30.186,30.2004,98500.0
2013-03-27 14:05:00,41.92,41.99,41.9,41.91,100000.0,30.2077,30.2581,30.1932,30.2004,100000.0
2013-03-27 14:10:00,41.91,41.91,41.87,41.88,25200.0,30.2004,30.2004,30.1716,30.1788,25200.0
2013-03-27 14:15:00,41.89,41.91,41.88,41.91,42300.0,30.186,30.2004,30.1788,30.2004,42300.0
2013-03-27 14:20:00,41.91,41.91,41.89,41.9,34100.0,30.2004,30.2004,30.186,30.1932,34100.0
2013-03-27 14:25:00,41.9,41.9,41.84,41.86,64300.0,30.1932,30.1932,30.15,30.1644,64300.0
2013-03-27 14:30:00,41.85,41.88,41.79,41.8,97600.0,30.1572,30.1788,30.114,30.1212,97600.0
2013-03-27 14:35:00,41.81,41.84,41.8,41.82,93400.0,30.1284,30.15,30.1212,30.1356,93400.0
2013-03-27 14:40:00,41.82,41.83,41.81,41.81,75100.0,30.1356,30.1428,30.1284,30.1284,75100.0
2013-03-27 14:45:00,41.81,41.82,41.79,41.8,88900.0,30.1284,30.1356,30.114,30.1212,88900.0
2013-03-27 14:50:00,41.8,41.8,41.69,41.69,208000.0,30.1212,30.1212,30.0419,30.0419,208000.0
2013-03-27 14:55:00,41.69,41.81,41.67,41.79,156400.0,30.0419,30.1284,30.0275,30.114,156400.0
2013-03-27 15:00:00,41.78,41.79,41.66,41.71,236100.0,30.1068,30.114,30.0203,30.0563,236100.0
2013-03-27 15:05:00,41.72,41.77,41.72,41.77,229200.0,30.0635,30.0996,30.0635,30.0996,229200.0
2013-03-27 15:10:00,41.77,41.79,41.74,41.77,49300.0,30.0996,30.114,30.0779,30.0996,49300.0
2013-03-27 15:15:00,41.77,41.82,41.74,41.78,54300.0,30.0996,30.1356,30.0779,30.1068,54300.0
2013-03-27 15:20:00,41.78,41.82,41.77,41.8,55700.0,30.1068,30.1356,30.0996,30.1212,55700.0
2013-03-27 15:25:00,41.79,41.81,41.78,41.8,45500.0,30.114,30.1284,30.1068,30.1212,45500.0
2013-03-27 15:30:00,41.81,41.83,41.79,41.82,153300.0,30.1284,30.1428,30.114,30.1356,153300.0
2013-03-27 15:35:00,41.82,41.82,41.79,41.79,72700.0,30.1356,30.1356,30.114,30.114,72700.0
2013-03-27 15:40:00,41.8,41.82,41.79,41.82,42100.0,30.1212,30.1356,30.114,30.1356,42100.0
2013-03-27 15:45:00,41.82,41.82,41.79,41.8,102900.0,30.1356,30.1356,30.114,30.1212,102900.0
2013-03-27 15:50:00,41.8,41.81,41.79,41.81,86200.0,30.1212,30.1284,30.114,30.1284,86200.0
2013-03-27 15:55:00,41.81,41.82,41.69,41.7,417100.0,30.1284,30.1356,30.0419,30.0491,417100.0
2013-03-28 09:30:00,41.75,41.8,41.55,41.6,67800.0,30.0852,30.1212,29.941,29.9771,67800.0
2013-03-28 09:35:00,41.61,41.78,41.6,41.73,28900.0,29.9843,30.1068,29.9771,30.0707,28900.0
2013-03-28 09:40:00,41.73,41.75,41.67,41.7,40400.0,30.0707,30.0852,30.0275,30.0491,40400.0
2013-03-28 09:45:00,41.7,41.72,41.63,41.65,53600.0,30.0491,30.0635,29.9987,30.0131,53600.0
2013-03-28 09:50:00,41.66,41.66,41.61,41.64,43700.0,30.0203,30.0203,29.9843,30.0059,43700.0
2013-03-28 09:55:00,41.64,41.68,41.55,41.6,66600.0,30.0059,30.0347,29.941,29.9771,66600.0
2013-03-28 10:00:00,41.6,41.75,41.6,41.64,244600.0,29.9771,30.0852,29.9771,30.0059,244600.0
2013-03-28 10:05:00,41.64,41.7,41.59,41.62,51400.0,30.0059,30.0491,29.9699,29.9915,51400.0
2013-03-28 10:10:00,41.62,41.65,41.6,41.62,40700.0,29.9915,30.0131,29.9771,29.9915,40700.0
2013-03-28 10:15:00,41.61,41.73,41.61,41.73,74800.0,29.9843,30.0707,29.9843,30.0707,74800.0
2013-03-28 10:20:00,41.71,41.72,41.66,41.69,102800.0,30.0563,30.0635,30.0203,30.0419,102800.0
2013-03-28 10:25:00,41.68,41.7,41.67,41.7,67200.0,30.0347,30.0491,30.0275,30.0491,67200.0
2013-03-28 10:30:00,41.7,41.71,41.68,41.7,76800.0,30.0491,30.0563,30.0347,30.0491,76800.0
2013-03-28 10:35:00,41.7,41.7,41.67,41.69,49800.0,30.0491,30.0491,30.0275,30.0419,49800.0
2013-03-28 10:40:00,41.69,41.7,41.66,41.7,198200.0,30.0419,30.0491,30.0203,30.0491,198200.0
2013-03-28 10:45:00,41.7,41.7,41.57,41.63,96500.0,30.0491,30.0491,29.9554,29.9987,96500.0
2013-03-28 10:50:00,41.63,41.69,41.62,41.67,35500.0,29.9987,30.0419,29.9915,30.0275,35500.0
2013-03-28 10:55:00,41.67,41.69,41.66,41.66,57000.0,30.0275,30.0419,30.0203,30.0203,57000.0
2013-03-28 11:00:00,41.66,41.69,41.64,41.64,124200.0,30.0203,30.0419,30.0059,30.0059,124200.0
2013-03-28 11:05:00,41.64,41.71,41.64,41.7,601100.0,30.0059,30.0563,30.0059,30.0491,601100.0
2013-03-28 11:10:00,41.7,41.7,41.64,41.68,67700.0,30.0491,30.0491,30.0059,30.0347,67700.0
2013-03-28 11:15:00,41.68,41.69,41.65,41.67,50700.0,30.0347,30.0419,30.0131,30.0275,50700.0
2013-03-28 11:20:00,41.66,41.67,41.66,41.66,22800.0,30.0203,30.0275,30.0203,30.0203,22800.0
2013-03-28 11:25:00,41.67,41.67,41.6,41.65,59400.0,30.0275,30.0275,29.9771,30.0131,59400.0
2013-03-28 11:30:00,41.65,41.67,41.65,41.66,77800.0,30.0131,30.0275,30.0131,30.0203,77800.0
2013-03-28 11:35:00,41.66,41.67,41.63,41.64,98400.0,30.0203,30.0275,29.9987,30.0059,98400.0
2013-03-28 11:40:00,41.64,41.66,41.62,41.64,26700.0,30.0059,30.0203,29.9915,30.0059,26700.0
2013-03-28 11:45:00,41.64,41.65,41.6,41.64,45200.0,30.0059,30.0131,29.9771,30.0059,45200.0
2013-03-28 11:50:00,41.64,41.68,41.63,41.68,35300.0,30.0059,30.0347,29.9987,30.0347,35300.0
2013-03-28 11:55:00,41.67,41.67,41.64,41.67,39100.0,30.0275,30.0275,30.0059,30.0275,39100.0
2013-03-28 12:00:00,41.68,41.69,41.66,41.69,29500.0,30.0347,30.0419,30.0203,30.0419,29500.0
2013-03-28 12:05:00,41.69,41.7,41.65,41.66,67000.0,30.0419,30.0491,30.0131,30.0203,67000.0
2013-03-28 12:10:00,41.66,41.7,41.66,41.69,63700.0,30.0203,30.0491,30.0203,30.0419,63700.0
2013-03-28 12:15:00,41.68,41.7,41.66,41.66,57300.0,30.0347,30.0491,30.0203,30.0203,57300.0
2013-03-28 12:20:00,41.67,41.69,41.67,41.69,22100.0,30.0275,30.0419,30.0275,30.0419,22100.0
2013-03-28 12:25:00,41.69,41.7,41.68,41.68,63900.0,30.0419,30.0491,30.0347,30.0347,63900.0
2013-03-28 12:30:00,41.68,41.69,41.67,41.69,83300.0,30.0347,30.0419,30.0275,30.0419,83300.0
2013-03-28 12:35:00,41.69,41.69,41.66,41.67,82400.0,30.0419,30.0419,30.0203,30.0275,82400.0
2013-03-28 12:40:00,41.67,41.69,41.67,41.68,23700.0,30.0275,30.0419,30.0275,30.0347,23700.0
2013-03-28 12:45:00,41.68,41.69,41.65,41.66,51600.0,30.0347,30.0419,30.0131,30.0203,51600.0
2013-03-28 12:50:00,41.66,41.68,41.65,41.68,26300.0,30.0203,30.0347,30.0131,30.0347,26300.0
2013-03-28 12:55:00,41.66,41.69,41.66,41.68,14200.0,30.0203,30.0419,30.0203,30.0347,14200.0
2013-03-28 13:00:00,41.68,41.69,41.66,41.68,31400.0,30.0347,30.0419,30.0203,30.0347,31400.0
2013-03-28 13:05:00,41.67,41.68,41.65,41.68,28400.0,30.0275,30.0347,30.0131,30.0347,28400.0
2013-03-28 13:10:00,41.68,41.68,41.64,41.65,53500.0,30.0347,30.0347,30.0059,30.0131,53500.0
2013-03-28 13:15:00,41.65,41.67,41.65,41.66,18400.0,30.0131,30.0275,30.0131,30.0203,18400.0
2013-03-28 13:20:00,41.66,41.68,41.66,41.68,15700.0,30.0203,30.0347,30.0203,30.0347,15700.0
2013-03-28 13:25:00,41.68,41.68,41.67,41.67,32700.0,30.0347,30.0347,30.0275,30.0275,32700.0
2013-03-28 13:30:00,41.67,41.67,41.66,41.66,27200.0,30.0275,30.0275,30.0203,30.0203,27200.0
2013-03-28 13:35:00,41.66,41.67,41.66,41.67,11700.0,30.0203,30.0275,30.0203,30.0275,11700.0
2013-03-28 13:40:00,41.66,41.67,41.66,41.66,16400.0,30.0203,30.0275,30.0203,30.0203,16400.0
2013-03-28 13:45:00,41.67,41.67,41.66,41.66,14000.0,30.0275,30.0275,30.0203,30.0203,14000.0
2013-03-28 13:50:00,41.66,41.67,41.66,41.66,17900.0,30.0203,30.0275,30.0203,30.0203,17900.0
2013-03-28 13:55:00,41.66,41.67,41.66,41.66,27400.0,30.0203,30.0275,30.0203,30.0203,27400.0
2013-03-28 14:00:00,41.66,41.67,41.66,41.66,35800.0,30.0203,30.0275,30.0203,30.0203,35800.0
2013-03-28 14:05:00,41.66,41.68,41.66,41.67,79000.0,30.0203,30.0347,30.0203,30.0275,79000.0
2013-03-28 14:10:00,41.67,41.67,41.66,41.67,14700.0,30.0275,30.0275,30.0203,30.0275,14700.0
2013-03-28 14:15:00,41.67,41.72,41.66,41.69,61000.0,30.0275,30.0635,30.0203,30.0419,61000.0
2013-03-28 14:20:00,41.69,41.7,41.67,41.69,79300.0,30.0419,30.0491,30.0275,30.0419,79300.0
2013-03-28 14:25:00,41.68,41.69,41.64,41.69,153900.0,30.0347,30.0419,30.0059,30.0419,153900.0
2013-03-28 14:30:00,41.68,41.69,41.68,41.69,20800.0,30.0347,30.0419,30.0347,30.0419,20800.0
2013-03-28 14:35:00,41.69,41.7,41.67,41.69,50300.0,30.0419,30.0491,30.0275,30.0419,50300.0
2013-03-28 14:40:00,41.69,41.71,41.68,41.7,59800.0,30.0419,30.0563,30.0347,30.0491,59800.0
2013-03-28 14:45:00,41.7,41.7,41.69,41.7,54500.0,30.0491,30.0491,30.0419,30.0491,54500.0
2013-03-28 14:50:00,41.7,41.72,41.69,41.72,51200.0,30.0491,30.0635,30.0419,30.0635,51200.0
2013-03-28 14:55:00,41.72,41.79,41.7,41.77,188700.0,30.0635,30.114,30.0491,30.0996,188700.0
2013-03-28 15:00:00,41.77,41.77,41.7,41.71,49600.0,30.0996,30.0996,30.0491,30.0563,49600.0
2013-03-28 15:05:00,41.7,41.7,41.63,41.68,71500.0,30.0491,30.0491,29.9987,30.0347,71500.0
2013-03-28 15:10:00,41.68,41.68,41.67,41.68,19700.0,30.0347,30.0347,30.0275,30.0347,19700.0
2013-03-28 15:15:00,41.68,41.7,41.67,41.68,53800.0,30.0347,30.0491,30.0275,30.0347,53800.0
2013-03-28 15:20:00,41.68,41.7,41.67,41.69,51500.0,30.0347,30.0491,30.0275,30.0419,51500.0
2013-03-28 15:25:00,41.69,41.69,41.67,41.69,49100.0,30.0419,30.0419,30.0275,30.0419,49100.0
2013-03-28 15:30:00,41.69,41.71,41.67,41.68,97600.0,30.0419,30.0563,30.0275,30.0347,97600.0
2013-03-28 15:35:00,41.68,41.69,41.67,41.68,46100.0,30.0347,30.0419,30.0275,30.0347,46100.0
2013-03-28 15:40:00,41.67,41.69,41.6,41.61,115200.0,30.0275,30.0419,29.9771,29.9843,115200.0
2013-03-28 15:45:00,41.61,41.7,41.61,41.66,123000.0,29.9843,30.0491,29.9843,30.0203,123000.0
2013-03-28 15:50:00,41.67,41.72,41.67,41.69,166100.0,30.0275,30.0635,30.0275,30.0419,166100.0
2013-03-28 15:55:00,41.7,41.77,41.61,41.62,662700.0,30.0491,30.0996,29.9843,29.9915,662700.0
2013-04-01 09:30:00,41.69,41.88,41.67,41.88,81000.0,30.0419,30.1788,30.0275,30.1788,81000.0
2013-04-01 09:35:00,41.88,41.88,41.8,41.88,43700.0,30.1788,30.1788,30.1212,30.1788,43700.0
2013-04-01 09:40:00,41.88,41.96,41.71,41.73,186500.0,30.1788,30.2365,30.0563,30.0707,186500.0
2013-04-01 09:45:00,41.73,41.83,41.72,41.77,46800.0,30.0707,30.1428,30.0635,30.0996,46800.0
2013-04-01 09:50:00,41.76,41.79,41.73,41.74,26300.0,30.0924,30.114,30.0707,30.0779,26300.0
2013-04-01 09:55:00,41.75,41.77,41.71,41.76,11800.0,30.0852,30.0996,30.0563,30.0924,11800.0
2013-04-01 10:00:00,41.77,41.77,41.66,41.74,33700.0,30.0996,30.0996,30.0203,30.0779,33700.0
2013-04-01 10:05:00,41.73,41.73,41.69,41.7,51100.0,30.0707,30.0707,30.0419,30.0491,51100.0
2013-04-01 10:10:00,41.7,41.71,41.69,41.69,12900.0,30.0491,30.0563,30.0419,30.0419,12900.0
2013-04-01 10:15:00,41.7,41.77,41.7,41.72,28300.0,30.0491,30.0996,30.0491,30.0635,28300.0
2013-04-01 10:20:00,41.72,41.76,41.72,41.75,16700.0,30.0635,30.0924,30.0635,30.0852,16700.0
2013-04-01 10:25:00,41.74,41.77,41.73,41.76,22500.0,30.0779,30.0996,30.0707,30.0924,22500.0
2013-04-01 10:30:00,41.76,41.76,41.71,41.73,15000.0,30.0924,30.0924,30.0563,30.0707,15000.0
2013-04-01 10:35:00,41.73,41.77,41.71,41.71,27700.0,30.0707,30.0996,30.0563,30.0563,27700.0
2013-04-01 10:40:00,41.72,41.76,41.71,41.75,31100.0,30.0635,30.0924,30.0563,30.0852,31100.0
2013-04-01 10:45:00,41.74,41.75,41.71,41.73,20300.0,30.0779,30.0852,30.0563,30.0707,20300.0
2013-04-01 10:50:00,41.73,41.73,41.69,41.69,13900.0,30.0707,30.0707,30.0419,30.0419,13900.0
2013-04-01 10:55:00,41.7,41.73,41.7,41.71,16100.0,30.0491,30.0707,30.0491,30.0563,16100.0
2013-04-01 11:00:00,41.71,41.71,41.69,41.7,21300.0,30.0563,30.0563,30.0419,30.0491,21300.0
2013-04-01 11:05:00,41.71,41.76,41.7,41.7,26200.0,30.0563,30.0924,30.0491,30.0491,26200.0
2013-04-01 11:10:00,41.71,41.72,41.7,41.71,12700.0,30.0563,30.0635,30.0491,30.0563,12700.0
2013-04-01 11:15:00,41.71,41.73,41.68,41.69,45400.0,30.0563,30.0707,30.0347,30.0419,45400.0
2013-04-01 11:20:00,41.69,41.7,41.69,41.7,28600.0,30.0419,30.0491,30.0419,30.0491,28600.0
2013-04-01 11:25:00,41.69,41.71,41.65,41.69,38700.0,30.0419,30.0563,30.0131,30.0419,38700.0
2013-04-01 11:30:00,41.68,41.72,41.68,41.72,24200.0,30.0347,30.0635,30.0347,30.0635,24200.0
2013-04-01 11:35:00,41.72,41.74,41.71,41.71,31000.0,30.0635,30.0779,30.0563,30.0563,31000.0
2013-04-01 11:40:00,41.71,41.73,41.7,41.71,37800.0,30.0563,30.0707,30.0491,30.0563,37800.0
2013-04-01 11:45:00,41.71,41.76,41.7,41.74,139800.0,30.0563,30.0924,30.0491,30.0779,139800.0
2013-04-01 11:50:00,41.75,41.76,41.73,41.73,35800.0,30.0852,30.0924,30.0707,30.0707,35800.0
2013-04-01 11:55:00,41.74,41.76,41.73,41.73,21700.0,30.0779,30.0924,30.0707,30.0707,21700.0
2013-04-01 12:00:00,41.73,41.73,41.69,41.69,27500.0,30.0707,30.0707,30.0419,30.0419,27500.0
2013-04-01 12:05:00,41.69,41.73,41.69,41.71,24300.0,30.0419,30.0707,30.0419,30.0563,24300.0
2013-04-01 12:10:00,41.71,41.72,41.67,41.67,21600.0,30.0563,30.0635,30.0275,30.0275,21600.0
2013-04-01 12:15:00,41.68,41.69,41.67,41.68,36700.0,30.0347,30.0419,30.0275,30.0347,36700.0
2013-04-01 12:20:00,41.69,41.69,41.66,41.67,41600.0,30.0419,30.0419,30.0203,30.0275,41600.0
2013-04-01 12:25:00,41.68,41.7,41.67,41.69,55300.0,30.0347,30.0491,30.0275,30.0419,55300.0
2013-04-01 12:30:00,41.69,41.7,41.66,41.67,21500.0,30.0419,30.0491,30.0203,30.0275,21500.0
2013-04-01 12:35:00,41.68,41.72,41.68,41.72,21100.0,30.0347,30.0635,30.0347,30.0635,21100.0
2013-04-01 12:40:00,41.72,41.74,41.72,41.73,15400.0,30.0635,30.0779,30.0635,30.0707,15400.0
2013-04-01 12:45:00,41.74,41.76,41.73,41.73,35700.0,30.0779,30.0924,30.0707,30.0707,35700.0
2013-04-01 12:50:00,41.74,41.79,41.74,41.78,27900.0,30.0779,30.114,30.0779,30.1068,27900.0
2013-04-01 12:55:00,41.78,41.82,41.75,41.82,104900.0,30.1068,30.1356,30.0852,30.1356,104900.0
2013-04-01 13:00:00,41.82,41.94,41.76,41.92,194600.0,30.1356,30.2221,30.0924,30.2077,194600.0
2013-04-01 13:05:00,41.93,41.97,41.93,41.97,33300.0,30.2149,30.2437,30.2149,30.2437,33300.0
2013-04-01 13:10:00,41.97,41.99,41.96,41.99,9800.0,30.2437,30.2581,30.2365,30.2581,9800.0
2013-04-01 13:15:00,41.99,42.06,41.98,42.06,30600.0,30.2581,30.3085,30.2509,30.3085,30600.0
2013-04-01 13:20:00,42.05,42.05,42.0,42.0,30000.0,30.3013,30.3013,30.2653,30.2653,30000.0
2013-04-01 13:25:00,42.0,42.01,41.99,42.01,29100.0,30.2653,30.2725,30.2581,30.2725,29100.0
2013-04-01 13:30:00,42.0,42.01,41.91,41.95,64300.0,30.2653,30.2725,30.2004,30.2293,64300.0
2013-04-01 13:35:00,41.95,41.98,41.93,41.95,18700.0,30.2293,30.2509,30.2149,30.2293,18700.0
2013-04-01 13:40:00,41.95,41.95,41.88,41.88,50100.0,30.2293,30.2293,30.1788,30.1788,50100.0
2013-04-01 13:45:00,41.89,41.89,41.86,41.88,11500.0,30.186,30.186,30.1644,30.1788,11500.0
2013-04-01 13:50:00,41.88,41.88,41.83,41.83,40000.0,30.1788,30.1788,30.1428,30.1428,40000.0
2013-04-01 13:55:00,41.83,41.85,41.81,41.85,33800.0,30.1428,30.1572,30.1284,30.1572,33800.0
2013-04-01 14:00:00,41.85,41.88,41.78,41.8,52600.0,30.1572,30.1788,30.1068,30.1212,52600.0
2013-04-01 14:05:00,41.8,41.81,41.79,41.79,13300.0,30.1212,30.1284,30.114,30.114,13300.0
2013-04-01 14:10:00,41.8,41.8,41.78,41.79,22900.0,30.1212,30.1212,30.1068,30.114,22900.0
2013-04-01 14:15:00,41.79,41.8,41.78,41.78,13800.0,30.114,30.1212,30.1068,30.1068,13800.0
2013-04-01 14:20:00,41.79,41.8,41.79,41.8,13900.0,30.114,30.1212,30.114,30.1212,13900.0
2013-04-01 14:25:00,41.79,41.8,41.78,41.8,13400.0,30.114,30.1212,30.1068,30.1212,13400.0
2013-04-01 14:30:00,41.79,41.8,41.78,41.8,21000.0,30.114,30.1212,30.1068,30.1212,21000.0
2013-04-01 14:35:00,41.8,41.8,41.79,41.79,10800.0,30.1212,30.1212,30.114,30.114,10800.0
2013-04-01 14:40:00,41.8,41.81,41.79,41.79,20000.0,30.1212,30.1284,30.114,30.114,20000.0
2013-04-01 14:45:00,41.79,41.8,41.79,41.79,31000.0,30.114,30.1212,30.114,30.114,31000.0
2013-04-01 14:50:00,41.8,41.8,41.79,41.79,9600.0,30.1212,30.1212,30.114,30.114,9600.0
2013-04-01 14:55:00,41.79,41.8,41.79,41.8,19500.0,30.114,30.1212,30.114,30.1212,19500.0
2013-04-01 15:00:00,41.79,41.8,41.79,41.79,31900.0,30.114,30.1212,30.114,30.114,31900.0
2013-04-01 15:05:00,41.79,41.8,41.76,41.77,44600.0,30.114,30.1212,30.0924,30.0996,44600.0
2013-04-01 15:10:00,41.76,41.79,41.75,41.78,34100.0,30.0924,30.114,30.0852,30.1068,34100.0
2013-04-01 15:15:00,41.77,41.78,41.77,41.77,24200.0,30.0996,30.1068,30.0996,30.0996,24200.0
2013-04-01 15:20:00,41.77,41.78,41.74,41.78,38600.0,30.0996,30.1068,30.0779,30.1068,38600.0
2013-04-01 15:25:00,41.77,41.78,41.77,41.77,14100.0,30.0996,30.1068,30.0996,30.0996,14100.0
2013-04-01 15:30:00,41.78,41.78,41.71,41.73,99400.0,30.1068,30.1068,30.0563,30.0707,99400.0
2013-04-01 15:35:00,41.73,41.73,41.71,41.71,25300.0,30.0707,30.0707,30.0563,30.0563,25300.0
2013-04-01 15:40:00,41.71,41.78,41.71,41.78,76500.0,30.0563,30.1068,30.0563,30.1068,76500.0
2013-04-01 15:45:00,41.79,41.87,41.79,41.83,122000.0,30.114,30.1716,30.114,30.1428,122000.0
2013-04-01 15:50:00,41.84,41.85,41.81,41.84,107400.0,30.15,30.1572,30.1284,30.15,107400.0
2013-04-01 15:55:00,41.85,41.85,41.82,41.85,121200.0,30.1572,30.1572,30.1356,30.1572,121200.0
2013-04-02 09:30:00,42.04,42.07,41.87,41.9,52700.0,30.2941,30.3157,30.1716,30.1932,52700.0
2013-04-02 09:35:00,41.9,41.95,41.83,41.86,92400.0,30.1932,30.2293,30.1428,30.1644,92400.0
2013-04-02 09:40:00,41.85,41.95,41.83,41.94,145800.0,30.1572,30.2293,30.1428,30.2221,145800.0
2013-04-02 09:45:00,41.93,41.98,41.9,41.93,211700.0,30.2149,30.2509,30.1932,30.2149,211700.0
2013-04-02 09:50:00,41.93,41.97,41.92,41.94,68400.0,30.2149,30.2437,30.2077,30.2221,68400.0
2013-04-02 09:55:00,41.95,41.95,41.91,41.93,58200.0,30.2293,30.2293,30.2004,30.2149,58200.0
2013-04-02 10:00:00,41.93,41.96,41.9,41.92,83600.0,30.2149,30.2365,30.1932,30.2077,83600.0
2013-04-02 10:05:00,41.92,41.94,41.91,41.94,64600.0,30.2077,30.2221,30.2004,30.2221,64600.0
2013-04-02 10:10:00,41.94,41.94,41.89,41.92,117300.0,30.2221,30.2221,30.186,30.2077,117300.0
2013-04-02 10:15:00,41.92,41.92,41.86,41.91,24900.0,30.2077,30.2077,30.1644,30.2004,24900.0
2013-04-02 10:20:00,41.9,41.93,41.89,41.91,46900.0,30.1932,30.2149,30.186,30.2004,46900.0
2013-04-02 10:25:00,41.91,41.92,41.9,41.91,20500.0,30.2004,30.2077,30.1932,30.2004,20500.0
2013-04-02 10:30:00,41.91,41.91,41.86,41.91,24500.0,30.2004,30.2004,30.1644,30.2004,24500.0
2013-04-02 10:35:00,41.91,41.93,41.91,41.93,37700.0,30.2004,30.2149,30.2004,30.2149,37700.0
2013-04-02 10:40:00,41.93,41.93,41.88,41.9,32800.0,30.2149,30.2149,30.1788,30.1932,32800.0
2013-04-02 10:45:00,41.91,41.91,41.89,41.9,30300.0,30.2004,30.2004,30.186,30.1932,30300.0
2013-04-02 10:50:00,41.89,41.91,41.87,41.91,48300.0,30.186,30.2004,30.1716,30.2004,48300.0
2013-04-02 10:55:00,41.9,41.91,41.87,41.89,110000.0,30.1932,30.2004,30.1716,30.186,110000.0
2013-04-02 11:00:00,41.89,41.91,41.88,41.91,71700.0,30.186,30.2004,30.1788,30.2004,71700.0
2013-04-02 11:05:00,41.9,41.98,41.89,41.97,38800.0,30.1932,30.2509,30.186,30.2437,38800.0
2013-04-02 11:10:00,41.96,42.06,41.95,42.04,59400.0,30.2365,30.3085,30.2293,30.2941,59400.0
2013-04-02 11:15:00,42.04,42.11,42.0,42.1,180500.0,30.2941,30.3446,30.2653,30.3374,180500.0
2013-04-02 11:20:00,42.1,42.1,42.01,42.02,96600.0,30.3374,30.3374,30.2725,30.2797,96600.0
2013-04-02 11:25:00,42.01,42.01,41.99,41.99,33700.0,30.2725,30.2725,30.2581,30.2581,33700.0
2013-04-02 11:30:00,42.0,42.02,41.99,42.0,44800.0,30.2653,30.2797,30.2581,30.2653,44800.0
2013-04-02 11:35:00,42.0,42.04,41.98,42.04,50500.0,30.2653,30.2941,30.2509,30.2941,50500.0
2013-04-02 11:40:00,42.03,42.04,41.99,42.01,49200.0,30.2869,30.2941,30.2581,30.2725,49200.0
2013-04-02 11:45:00,42.01,42.04,42.0,42.02,50100.0,30.2725,30.2941,30.2653,30.2797,50100.0
2013-04-02 11:50:00,42.03,42.06,42.03,42.05,30600.0,30.2869,30.3085,30.2869,30.3013,30600.0
2013-04-02 11:55:00,42.05,42.09,42.05,42.07,51400.0,30.3013,30.3302,30.3013,30.3157,51400.0
2013-04-02 12:00:00,42.07,42.1,42.05,42.09,92800.0,30.3157,30.3374,30.3013,30.3302,92800.0
2013-04-02 12:05:00,42.09,42.09,42.06,42.06,91300.0,30.3302,30.3302,30.3085,30.3085,91300.0
2013-04-02 12:10:00,42.06,42.07,42.06,42.07,11000.0,30.3085,30.3157,30.3085,30.3157,11000.0
2013-04-02 12:15:00,42.07,42.08,42.06,42.08,34400.0,30.3157,30.323,30.3085,30.323,34400.0
2013-04-02 12:20:00,42.08,42.08,42.06,42.08,17000.0,30.323,30.323,30.3085,30.323,17000.0
2013-04-02 12:25:00,42.08,42.08,42.02,42.02,19400.0,30.323,30.323,30.2797,30.2797,19400.0
2013-04-02 12:30:00,42.02,42.04,42.02,42.02,29100.0,30.2797,30.2941,30.2797,30.2797,29100.0
2013-04-02 12:35:00,42.02,42.05,42.02,42.02,42900.0,30.2797,30.3013,30.2797,30.2797,42900.0
2013-04-02 12:40:00,42.02,42.04,42.02,42.03,26800.0,30.2797,30.2941,30.2797,30.2869,26800.0
2013-04-02 12:45:00,42.02,42.05,42.02,42.05,23900.0,30.2797,30.3013,30.2797,30.3013,23900.0
2013-04-02 12:50:00,42.05,42.07,42.05,42.07,26800.0,30.3013,30.3157,30.3013,30.3157,26800.0
2013-04-02 12:55:00,42.07,42.08,42.07,42.08,15500.0,30.3157,30.323,30.3157,30.323,15500.0
2013-04-02 13:00:00,42.08,42.1,42.07,42.09,38400.0,30.323,30.3374,30.3157,30.3302,38400.0
2013-04-02 13:05:00,42.09,42.1,42.07,42.08,30000.0,30.3302,30.3374,30.3157,30.323,30000.0
2013-04-02 13:10:00,42.09,42.1,42.08,42.09,14400.0,30.3302,30.3374,30.323,30.3302,14400.0
2013-04-02 13:15:00,42.1,42.11,42.09,42.1,36700.0,30.3374,30.3446,30.3302,30.3374,36700.0
2013-04-02 13:20:00,42.09,42.1,42.07,42.09,41300.0,30.3302,30.3374,30.3157,30.3302,41300.0
2013-04-02 13:25:00,42.09,42.1,42.09,42.09,8800.0,30.3302,30.3374,30.3302,30.3302,8800.0
2013-04-02 13:30:00,42.09,42.12,42.09,42.09,95500.0,30.3302,30.3518,30.3302,30.3302,95500.0
2013-04-02 13:35:00,42.1,42.11,42.09,42.09,43100.0,30.3374,30.3446,30.3302,30.3302,43100.0
2013-04-02 13:40:00,42.09,42.11,42.09,42.1,40600.0,30.3302,30.3446,30.3302,30.3374,40600.0
2013-04-02 13:45:00,42.1,42.13,42.09,42.1,76600.0,30.3374,30.359,30.3302,30.3374,76600.0
2013-04-02 13:50:00,42.09,42.1,42.09,42.1,31000.0,30.3302,30.3374,30.3302,30.3374,31000.0
2013-04-02 13:55:00,42.09,42.14,42.09,42.14,32300.0,30.3302,30.3662,30.3302,30.3662,32300.0
2013-04-02 14:00:00,42.14,42.15,42.12,42.12,72800.0,30.3662,30.3734,30.3518,30.3518,72800.0
2013-04-02 14:05:00,42.12,42.13,42.1,42.12,45100.0,30.3518,30.359,30.3374,30.3518,45100.0
2013-04-02 14:10:00,42.12,42.13,42.11,42.12,72500.0,30.3518,30.359,30.3446,30.3518,72500.0
2013-04-02 14:15:00,42.12,42.15,42.12,42.15,18200.0,30.3518,30.3734,30.3518,30.3734,18200.0
2013-04-02 14:20:00,42.15,42.16,42.13,42.13,44600.0,30.3734,30.3806,30.359,30.359,44600.0
2013-04-02 14:25:00,42.13,42.14,42.13,42.14,17900.0,30.359,30.3662,30.359,30.3662,17900.0
2013-04-02 14:30:00,42.14,42.14,42.13,42.14,35000.0,30.3662,30.3662,30.359,30.3662,35000.0
2013-04-02 14:35:00,42.14,42.15,42.13,42.14,25000.0,30.3662,30.3734,30.359,30.3662,25000.0
2013-04-02 14:40:00,42.14,42.15,42.12,42.14,52400.0,30.3662,30.3734,30.3518,30.3662,52400.0
2013-04-02 14:45:00,42.14,42.16,42.13,42.14,48400.0,30.3662,30.3806,30.359,30.3662,48400.0
2013-04-02 14:50:00,42.14,42.14,42.09,42.11,81400.0,30.3662,30.3662,30.3302,30.3446,81400.0
2013-04-02 14:55:00,42.11,42.14,42.11,42.12,65400.0,30.3446,30.3662,30.3446,30.3518,65400.0
2013-04-02 15:00:00,42.12,42.14,42.11,42.13,42100.0,30.3518,30.3662,30.3446,30.359,42100.0
2013-04-02 15:05:00,42.14,42.14,42.11,42.12,42300.0,30.3662,30.3662,30.3446,30.3518,42300.0
2013-04-02 15:10:00,42.12,42.12,42.11,42.11,26400.0,30.3518,30.3518,30.3446,30.3446,26400.0
2013-04-02 15:15:00,42.12,42.14,42.11,42.11,62500.0,30.3518,30.3662,30.3446,30.3446,62500.0
2013-04-02 15:20:00,42.11,42.11,42.01,42.02,54500.0,30.3446,30.3446,30.2725,30.2797,54500.0
2013-04-02 15:25:00,42.02,42.05,42.02,42.05,28500.0,30.2797,30.3013,30.2797,30.3013,28500.0
2013-04-02 15:30:00,42.05,42.06,42.04,42.05,84600.0,30.3013,30.3085,30.2941,30.3013,84600.0
2013-04-02 15:35:00,42.05,42.05,42.04,42.04,47800.0,30.3013,30.3013,30.2941,30.2941,47800.0
2013-04-02 15:40:00,42.04,42.04,41.96,41.97,61800.0,30.2941,30.2941,30.2365,30.2437,61800.0
2013-04-02 15:45:00,41.98,42.04,41.98,42.04,91400.0,30.2509,30.2941,30.2509,30.2941,91400.0
2013-04-02 15:50:00,42.04,42.09,42.04,42.09,51600.0,30.2941,30.3302,30.2941,30.3302,51600.0
2013-04-02 15:55:00,42.09,42.14,42.01,42.04,360400.0,30.3302,30.3662,30.2725,30.2941,360400.0
2013-04-03 09:30:00,42.17,42.33,42.16,42.2,74400.0,30.3878,30.5031,30.3806,30.4094,74400.0
2013-04-03 09:35:00,42.2,42.33,42.2,42.29,57500.0,30.4094,30.5031,30.4094,30.4743,57500.0
2013-04-03 09:40:00,42.28,42.29,42.19,42.2,46400.0,30.4671,30.4743,30.4022,30.4094,46400.0
2013-04-03 09:45:00,42.19,42.2,42.14,42.16,31900.0,30.4022,30.4094,30.3662,30.3806,31900.0
2013-04-03 09:50:00,42.16,42.26,42.15,42.26,68700.0,30.3806,30.4527,30.3734,30.4527,68700.0
2013-04-03 09:55:00,42.26,42.26,42.16,42.18,26200.0,30.4527,30.4527,30.3806,30.395,26200.0
2013-04-03 10:00:00,42.18,42.19,42.11,42.15,35100.0,30.395,30.4022,30.3446,30.3734,35100.0
2013-04-03 10:05:00,42.15,42.17,42.14,42.17,62900.0,30.3734,30.3878,30.3662,30.3878,62900.0
2013-04-03 10:10:00,42.18,42.22,42.18,42.19,30700.0,30.395,30.4238,30.395,30.4022,30700.0
2013-04-03 10:15:00,42.2,42.24,42.2,42.2,44500.0,30.4094,30.4382,30.4094,30.4094,44500.0
2013-04-03 10:20:00,42.2,42.27,42.2,42.27,67100.0,30.4094,30.4599,30.4094,30.4599,67100.0
2013-04-03 10:25:00,42.26,42.39,42.26,42.36,112600.0,30.4527,30.5463,30.4527,30.5247,112600.0
2013-04-03 10:30:00,42.35,42.41,42.35,42.38,733500.0,30.5175,30.5608,30.5175,30.5391,733500.0
2013-04-03 10:35:00,42.38,42.44,42.38,42.43,65000.0,30.5391,30.5824,30.5391,30.5752,65000.0
2013-04-03 10:40:00,42.43,42.46,42.41,42.42,130200.0,30.5752,30.5968,30.5608,30.568,130200.0
2013-04-03 10:45:00,42.42,42.43,42.38,42.38,46100.0,30.568,30.5752,30.5391,30.5391,46100.0
2013-04-03 10:50:00,42.39,42.44,42.37,42.44,148400.0,30.5463,30.5824,30.5319,30.5824,148400.0
2013-04-03 10:55:00,42.43,42.44,42.39,42.39,53900.0,30.5752,30.5824,30.5463,30.5463,53900.0
2013-04-03 11:00:00,42.39,42.41,42.37,42.39,116900.0,30.5463,30.5608,30.5319,30.5463,116900.0
2013-04-03 11:05:00,42.39,42.42,42.39,42.4,27700.0,30.5463,30.568,30.5463,30.5535,27700.0
2013-04-03 11:10:00,42.4,42.42,42.38,42.4,125100.0,30.5535,30.568,30.5391,30.5535,125100.0
2013-04-03 11:15:00,42.41,42.41,42.36,42.38,41400.0,30.5608,30.5608,30.5247,30.5391,41400.0
2013-04-03 11:20:00,42.38,42.41,42.38,42.4,57200.0,30.5391,30.5608,30.5391,30.5535,57200.0
2013-04-03 11:25:00,42.41,42.42,42.4,42.41,65400.0,30.5608,30.568,30.5535,30.5608,65400.0
2013-04-03 11:30:00,42.4,42.44,42.4,42.4,84200.0,30.5535,30.5824,30.5535,30.5535,84200.0
2013-04-03 11:35:00,42.41,42.41,42.4,42.41,15900.0,30.5608,30.5608,30.5535,30.5608,15900.0
2013-04-03 11:40:00,42.4,42.41,42.39,42.4,61000.0,30.5535,30.5608,30.5463,30.5535,61000.0
2013-04-03 11:45:00,42.39,42.42,42.38,42.41,57200.0,30.5463,30.568,30.5391,30.5608,57200.0
2013-04-03 11:50:00,42.42,42.43,42.4,42.42,39900.0,30.568,30.5752,30.5535,30.568,39900.0
2013-04-03 11:55:00,42.43,42.5,42.43,42.5,37000.0,30.5752,30.6256,30.5752,30.6256,37000.0
2013-04-03 12:00:00,42.49,42.5,42.45,42.46,74200.0,30.6184,30.6256,30.5896,30.5968,74200.0
2013-04-03 12:05:00,42.45,42.48,42.45,42.46,22700.0,30.5896,30.6112,30.5896,30.5968,22700.0
2013-04-03 12:10:00,42.46,42.5,42.45,42.48,52400.0,30.5968,30.6256,30.5896,30.6112,52400.0
2013-04-03 12:15:00,42.48,42.5,42.46,42.49,26200.0,30.6112,30.6256,30.5968,30.6184,26200.0
2013-04-03 12:20:00,42.5,42.54,42.48,42.52,43900.0,30.6256,30.6544,30.6112,30.64,43900.0
2013-04-03 12:25:00,42.52,42.53,42.5,42.5,38400.0,30.64,30.6472,30.6256,30.6256,38400.0
2013-04-03 12:30:00,42.51,42.51,42.5,42.5,35000.0,30.6328,30.6328,30.6256,30.6256,35000.0
2013-04-03 12:35:00,42.5,42.56,42.5,42.54,60700.0,30.6256,30.6688,30.6256,30.6544,60700.0
2013-04-03 12:40:00,42.54,42.54,42.51,42.51,52200.0,30.6544,30.6544,30.6328,30.6328,52200.0
2013-04-03 12:45:00,42.52,42.52,42.48,42.5,27900.0,30.64,30.64,30.6112,30.6256,27900.0
2013-04-03 12:50:00,42.49,42.5,42.48,42.5,55300.0,30.6184,30.6256,30.6112,30.6256,55300.0
2013-04-03 12:55:00,42.5,42.51,42.48,42.48,22900.0,30.6256,30.6328,30.6112,30.6112,22900.0
2013-04-03 13:00:00,42.48,42.52,42.48,42.51,88100.0,30.6112,30.64,30.6112,30.6328,88100.0
2013-04-03 13:05:00,42.52,42.53,42.49,42.52,75200.0,30.64,30.6472,30.6184,30.64,75200.0
2013-04-03 13:10:00,42.53,42.54,42.48,42.48,41300.0,30.6472,30.6544,30.6112,30.6112,41300.0
2013-04-03 13:15:00,42.48,42.54,42.48,42.54,106600.0,30.6112,30.6544,30.6112,30.6544,106600.0
2013-04-03 13:20:00,42.54,42.55,42.5,42.51,105000.0,30.6544,30.6616,30.6256,30.6328,105000.0
2013-04-03 13:25:00,42.51,42.52,42.5,42.5,48600.0,30.6328,30.64,30.6256,30.6256,48600.0
2013-04-03 13:30:00,42.5,42.53,42.49,42.5,59500.0,30.6256,30.6472,30.6184,30.6256,59500.0
2013-04-03 13:35:00,42.49,42.5,42.47,42.48,49600.0,30.6184,30.6256,30.604,30.6112,49600.0
2013-04-03 13:40:00,42.48,42.48,42.39,42.4,94000.0,30.6112,30.6112,30.5463,30.5535,94000.0
2013-04-03 13:45:00,42.4,42.43,42.37,42.39,116700.0,30.5535,30.5752,30.5319,30.5463,116700.0
2013-04-03 13:50:00,42.39,42.41,42.37,42.38,135800.0,30.5463,30.5608,30.5319,30.5391,135800.0
2013-04-03 13:55:00,42.38,42.39,42.29,42.29,60900.0,30.5391,30.5463,30.4743,30.4743,60900.0
2013-04-03 14:00:00,42.29,42.31,42.27,42.29,40900.0,30.4743,30.4887,30.4599,30.4743,40900.0
2013-04-03 14:05:00,42.28,42.33,42.27,42.32,62200.0,30.4671,30.5031,30.4599,30.4959,62200.0
2013-04-03 14:10:00,42.32,42.33,42.29,42.3,37900.0,30.4959,30.5031,30.4743,30.4815,37900.0
2013-04-03 14:15:00,42.29,42.36,42.29,42.36,33100.0,30.4743,30.5247,30.4743,30.5247,33100.0
2013-04-03 14:20:00,42.36,42.39,42.32,42.33,52700.0,30.5247,30.5463,30.4959,30.5031,52700.0
2013-04-03 14:25:00,42.32,42.37,42.32,42.37,45800.0,30.4959,30.5319,30.4959,30.5319,45800.0
2013-04-03 14:30:00,42.37,42.43,42.35,42.42,29000.0,30.5319,30.5752,30.5175,30.568,29000.0
2013-04-03 14:35:00,42.43,42.45,42.41,42.45,35200.0,30.5752,30.5896,30.5608,30.5896,35200.0
2013-04-03 14:40:00,42.45,42.46,42.43,42.45,57400.0,30.5896,30.5968,30.5752,30.5896,57400.0
2013-04-03 14:45:00,42.45,42.52,42.44,42.52,56600.0,30.5896,30.64,30.5824,30.64,56600.0
2013-04-03 14:50:00,42.52,42.52,42.49,42.49,72900.0,30.64,30.64,30.6184,30.6184,72900.0
2013-04-03 14:55:00,42.49,42.5,42.47,42.49,84600.0,30.6184,30.6256,30.604,30.6184,84600.0
2013-04-03 15:00:00,42.48,42.49,42.45,42.46,146600.0,30.6112,30.6184,30.5896,30.5968,146600.0
2013-04-03 15:05:00,42.46,42.48,42.46,42.47,61600.0,30.5968,30.6112,30.5968,30.604,61600.0
2013-04-03 15:10:00,42.47,42.48,42.46,42.47,63300.0,30.604,30.6112,30.5968,30.604,63300.0
2013-04-03 15:15:00,42.46,42.47,42.41,42.41,31400.0,30.5968,30.604,30.5608,30.5608,31400.0
2013-04-03 15:20:00,42.41,42.43,42.4,42.41,68800.0,30.5608,30.5752,30.5535,30.5608,68800.0
2013-04-03 15:25:00,42.4,42.45,42.4,42.44,81300.0,30.5535,30.5896,30.5535,30.5824,81300.0
2013-04-03 15:30:00,42.44,42.45,42.33,42.34,66800.0,30.5824,30.5896,30.5031,30.5103,66800.0
2013-04-03 15:35:00,42.34,42.34,42.27,42.27,118300.0,30.5103,30.5103,30.4599,30.4599,118300.0
2013-04-03 15:40:00,42.27,42.31,42.24,42.3,153000.0,30.4599,30.4887,30.4382,30.4815,153000.0
2013-04-03 15:45:00,42.31,42.41,42.3,42.38,132900.0,30.4887,30.5608,30.4815,30.5391,132900.0
2013-04-03 15:50:00,42.38,42.39,42.35,42.35,169400.0,30.5391,30.5463,30.5175,30.5175,169400.0
2013-04-03 15:55:00,42.36,42.4,42.35,42.38,281100.0,30.5247,30.5535,30.5175,30.5391,281100.0
2013-04-04 09:30:00,42.51,42.55,42.4,42.54,86900.0,30.6328,30.6616,30.5535,30.6544,86900.0
2013-04-04 09:35:00,42.54,42.55,42.44,42.47,51900.0,30.6544,30.6616,30.5824,30.604,51900.0
2013-04-04 09:40:00,42.47,42.62,42.47,42.62,63600.0,30.604,30.7121,30.604,30.7121,63600.0
2013-04-04 09:45:00,42.63,42.71,42.58,42.67,172300.0,30.7193,30.7769,30.6833,30.7481,172300.0
2013-04-04 09:50:00,42.68,42.68,42.56,42.57,64800.0,30.7553,30.7553,30.6688,30.676,64800.0
2013-04-04 09:55:00,42.58,42.61,42.52,42.52,20400.0,30.6833,30.7049,30.64,30.64,20400.0
2013-04-04 10:00:00,42.52,42.54,42.48,42.5,45800.0,30.64,30.6544,30.6112,30.6256,45800.0
2013-04-04 10:05:00,42.5,42.58,42.48,42.5,75300.0,30.6256,30.6833,30.6112,30.6256,75300.0
2013-04-04 10:10:00,42.49,42.51,42.47,42.48,18500.0,30.6184,30.6328,30.604,30.6112,18500.0
2013-04-04 10:15:00,42.48,42.51,42.46,42.5,30500.0,30.6112,30.6328,30.5968,30.6256,30500.0
2013-04-04 10:20:00,42.51,42.51,42.48,42.48,53100.0,30.6328,30.6328,30.6112,30.6112,53100.0
2013-04-04 10:25:00,42.49,42.49,42.43,42.44,78400.0,30.6184,30.6184,30.5752,30.5824,78400.0
2013-04-04 10:30:00,42.44,42.46,42.38,42.39,35500.0,30.5824,30.5968,30.5391,30.5463,35500.0
2013-04-04 10:35:00,42.4,42.47,42.38,42.43,47900.0,30.5535,30.604,30.5391,30.5752,47900.0
2013-04-04 10:40:00,42.43,42.5,42.39,42.48,56300.0,30.5752,30.6256,30.5463,30.6112,56300.0
2013-04-04 10:45:00,42.48,42.49,42.41,42.41,27500.0,30.6112,30.6184,30.5608,30.5608,27500.0
2013-04-04 10:50:00,42.41,42.48,42.4,42.47,53900.0,30.5608,30.6112,30.5535,30.604,53900.0
2013-04-04 10:55:00,42.46,42.54,42.46,42.47,76800.0,30.5968,30.6544,30.5968,30.604,76800.0
2013-04-04 11:00:00,42.48,42.5,42.44,42.46,45000.0,30.6112,30.6256,30.5824,30.5968,45000.0
2013-04-04 11:05:00,42.45,42.52,42.45,42.48,57000.0,30.5896,30.64,30.5896,30.6112,57000.0
2013-04-04 11:10:00,42.47,42.51,42.47,42.5,36200.0,30.604,30.6328,30.604,30.6256,36200.0
2013-04-04 11:15:00,42.51,42.51,42.47,42.5,30500.0,30.6328,30.6328,30.604,30.6256,30500.0
2013-04-04 11:20:00,42.5,42.51,42.44,42.45,40700.0,30.6256,30.6328,30.5824,30.5896,40700.0
2013-04-04 11:25:00,42.46,42.46,42.43,42.45,19800.0,30.5968,30.5968,30.5752,30.5896,19800.0
2013-04-04 11:30:00,42.44,42.46,42.4,42.4,44700.0,30.5824,30.5968,30.5535,30.5535,44700.0
2013-04-04 11:35:00,42.41,42.41,42.35,42.35,23700.0,30.5608,30.5608,30.5175,30.5175,23700.0
2013-04-04 11:40:00,42.35,42.41,42.3,42.37,37600.0,30.5175,30.5608,30.4815,30.5319,37600.0
2013-04-04 11:45:00,42.39,42.41,42.38,42.41,27300.0,30.5463,30.5608,30.5391,30.5608,27300.0
2013-04-04 11:50:00,42.4,42.41,42.37,42.4,32000.0,30.5535,30.5608,30.5319,30.5535,32000.0
2013-04-04 11:55:00,42.41,42.43,42.39,42.41,32800.0,30.5608,30.5752,30.5463,30.5608,32800.0
2013-04-04 12:00:00,42.4,42.41,42.37,42.39,28000.0,30.5535,30.5608,30.5319,30.5463,28000.0
2013-04-04 12:05:00,42.37,42.41,42.37,42.41,37300.0,30.5319,30.5608,30.5319,30.5608,37300.0
2013-04-04 12:10:00,42.41,42.44,42.38,42.44,19200.0,30.5608,30.5824,30.5391,30.5824,19200.0
2013-04-04 12:15:00,42.44,42.44,42.4,42.4,37600.0,30.5824,30.5824,30.5535,30.5535,37600.0
2013-04-04 12:20:00,42.4,42.42,42.39,42.39,17500.0,30.5535,30.568,30.5463,30.5463,17500.0
2013-04-04 12:25:00,42.4,42.4,42.37,42.4,22800.0,30.5535,30.5535,30.5319,30.5535,22800.0
2013-04-04 12:30:00,42.4,42.44,42.39,42.42,25100.0,30.5535,30.5824,30.5463,30.568,25100.0
2013-04-04 12:35:00,42.42,42.46,42.41,42.41,31700.0,30.568,30.5968,30.5608,30.5608,31700.0
2013-04-04 12:40:00,42.42,42.44,42.4,42.4,25000.0,30.568,30.5824,30.5535,30.5535,25000.0
2013-04-04 12:45:00,42.41,42.44,42.39,42.44,39800.0,30.5608,30.5824,30.5463,30.5824,39800.0
2013-04-04 12:50:00,42.45,42.47,42.41,42.43,24900.0,30.5896,30.604,30.5608,30.5752,24900.0
2013-04-04 12:55:00,42.44,42.48,42.41,42.46,39600.0,30.5824,30.6112,30.5608,30.5968,39600.0
2013-04-04 13:00:00,42.46,42.47,42.41,42.41,44300.0,30.5968,30.604,30.5608,30.5608,44300.0
2013-04-04 13:05:00,42.41,42.47,42.41,42.44,53000.0,30.5608,30.604,30.5608,30.5824,53000.0
2013-04-04 13:10:00,42.43,42.44,42.39,42.39,43000.0,30.5752,30.5824,30.5463,30.5463,43000.0
2013-04-04 13:15:00,42.38,42.4,42.36,42.4,14300.0,30.5391,30.5535,30.5247,30.5535,14300.0
2013-04-04 13:20:00,42.4,42.41,42.39,42.41,25600.0,30.5535,30.5608,30.5463,30.5608,25600.0
2013-04-04 13:25:00,42.41,42.44,42.38,42.41,45000.0,30.5608,30.5824,30.5391,30.5608,45000.0
2013-04-04 13:30:00,42.4,42.41,42.38,42.41,33900.0,30.5535,30.5608,30.5391,30.5608,33900.0
2013-04-04 13:35:00,42.41,42.45,42.41,42.44,23800.0,30.5608,30.5896,30.5608,30.5824,23800.0
2013-04-04 13:40:00,42.45,42.51,42.45,42.48,80200.0,30.5896,30.6328,30.5896,30.6112,80200.0
2013-04-04 13:45:00,42.49,42.52,42.46,42.49,29600.0,30.6184,30.64,30.5968,30.6184,29600.0
2013-04-04 13:50:00,42.49,42.5,42.48,42.49,11100.0,30.6184,30.6256,30.6112,30.6184,11100.0
2013-04-04 13:55:00,42.49,42.51,42.48,42.5,17900.0,30.6184,30.6328,30.6112,30.6256,17900.0
2013-04-04 14:00:00,42.5,42.51,42.45,42.46,43600.0,30.6256,30.6328,30.5896,30.5968,43600.0
2013-04-04 14:05:00,42.46,42.47,42.44,42.45,34400.0,30.5968,30.604,30.5824,30.5896,34400.0
2013-04-04 14:10:00,42.46,42.47,42.45,42.47,19300.0,30.5968,30.604,30.5896,30.604,19300.0
2013-04-04 14:15:00,42.47,42.52,42.45,42.5,60200.0,30.604,30.64,30.5896,30.6256,60200.0
2013-04-04 14:20:00,42.5,42.54,42.5,42.52,66700.0,30.6256,30.6544,30.6256,30.64,66700.0
2013-04-04 14:25:00,42.51,42.55,42.5,42.5,55200.0,30.6328,30.6616,30.6256,30.6256,55200.0
2013-04-04 14:30:00,42.5,42.56,42.49,42.55,41100.0,30.6256,30.6688,30.6184,30.6616,41100.0
2013-04-04 14:35:00,42.55,42.55,42.51,42.55,54300.0,30.6616,30.6616,30.6328,30.6616,54300.0
2013-04-04 14:40:00,42.55,42.62,42.55,42.6,131800.0,30.6616,30.7121,30.6616,30.6977,131800.0
2013-04-04 14:45:00,42.59,42.64,42.59,42.62,58900.0,30.6905,30.7265,30.6905,30.7121,58900.0
2013-04-04 14:50:00,42.62,42.65,42.59,42.64,94500.0,30.7121,30.7337,30.6905,30.7265,94500.0
2013-04-04 14:55:00,42.64,42.65,42.57,42.57,81600.0,30.7265,30.7337,30.676,30.676,81600.0
2013-04-04 15:00:00,42.57,42.58,42.54,42.54,36600.0,30.676,30.6833,30.6544,30.6544,36600.0
2013-04-04 15:05:00,42.55,42.57,42.52,42.55,75900.0,30.6616,30.676,30.64,30.6616,75900.0
2013-04-04 15:10:00,42.55,42.56,42.54,42.55,49400.0,30.6616,30.6688,30.6544,30.6616,49400.0
2013-04-04 15:15:00,42.55,42.56,42.51,42.52,50400.0,30.6616,30.6688,30.6328,30.64,50400.0
2013-04-04 15:20:00,42.52,42.55,42.5,42.51,89000.0,30.64,30.6616,30.6256,30.6328,89000.0
2013-04-04 15:25:00,42.51,42.55,42.49,42.54,59900.0,30.6328,30.6616,30.6184,30.6544,59900.0
2013-04-04 15:30:00,42.54,42.57,42.53,42.53,54200.0,30.6544,30.676,30.6472,30.6472,54200.0
2013-04-04 15:35:00,42.53,42.55,42.5,42.51,76500.0,30.6472,30.6616,30.6256,30.6328,76500.0
2013-04-04 15:40:00,42.5,42.57,42.5,42.56,89300.0,30.6256,30.676,30.6256,30.6688,89300.0
2013-04-04 15:45:00,42.56,42.56,42.5,42.55,125300.0,30.6688,30.6688,30.6256,30.6616,125300.0
2013-04-04 15:50:00,42.54,42.57,42.51,42.51,156100.0,30.6544,30.676,30.6328,30.6328,156100.0
2013-04-04 15:55:00,42.51,42.52,42.49,42.51,309800.0,30.6328,30.64,30.6184,30.6328,309800.0
2013-04-05 09:30:00,42.27,42.35,42.09,42.22,54500.0,30.4599,30.5175,30.3302,30.4238,54500.0
2013-04-05 09:35:00,42.23,42.35,42.15,42.34,442600.0,30.431,30.5175,30.3734,30.5103,442600.0
2013-04-05 09:40:00,42.33,42.35,42.32,42.34,20600.0,30.5031,30.5175,30.4959,30.5103,20600.0
2013-04-05 09:45:00,42.33,42.34,42.24,42.28,20800.0,30.5031,30.5103,30.4382,30.4671,20800.0
2013-04-05 09:50:00,42.28,42.28,42.17,42.18,33400.0,30.4671,30.4671,30.3878,30.395,33400.0
2013-04-05 09:55:00,42.17,42.22,42.16,42.2,36200.0,30.3878,30.4238,30.3806,30.4094,36200.0
2013-04-05 10:00:00,42.2,42.22,42.17,42.21,38000.0,30.4094,30.4238,30.3878,30.4166,38000.0
2013-04-05 10:05:00,42.21,42.28,42.2,42.28,33200.0,30.4166,30.4671,30.4094,30.4671,33200.0
2013-04-05 10:10:00,42.28,42.3,42.27,42.28,18900.0,30.4671,30.4815,30.4599,30.4671,18900.0
2013-04-05 10:15:00,42.27,42.27,42.24,42.24,29300.0,30.4599,30.4599,30.4382,30.4382,29300.0
2013-04-05 10:20:00,42.24,42.27,42.24,42.27,12800.0,30.4382,30.4599,30.4382,30.4599,12800.0
2013-04-05 10:25:00,42.27,42.34,42.26,42.3,25900.0,30.4599,30.5103,30.4527,30.4815,25900.0
2013-04-05 10:30:00,42.29,42.38,42.27,42.32,161000.0,30.4743,30.5391,30.4599,30.4959,161000.0
2013-04-05 10:35:00,42.32,42.34,42.3,42.3,34800.0,30.4959,30.5103,30.4815,30.4815,34800.0
2013-04-05 10:40:00,42.31,42.32,42.27,42.29,20000.0,30.4887,30.4959,30.4599,30.4743,20000.0
2013-04-05 10:45:00,42.3,42.3,42.25,42.3,14600.0,30.4815,30.4815,30.4455,30.4815,14600.0
2013-04-05 10:50:00,42.29,42.3,42.27,42.27,16400.0,30.4743,30.4815,30.4599,30.4599,16400.0
2013-04-05 10:55:00,42.28,42.29,42.26,42.27,13800.0,30.4671,30.4743,30.4527,30.4599,13800.0
2013-04-05 11:00:00,42.26,42.31,42.26,42.31,22100.0,30.4527,30.4887,30.4527,30.4887,22100.0
2013-04-05 11:05:00,42.31,42.32,42.26,42.26,34600.0,30.4887,30.4959,30.4527,30.4527,34600.0
2013-04-05 11:10:00,42.27,42.32,42.26,42.3,40300.0,30.4599,30.4959,30.4527,30.4815,40300.0
2013-04-05 11:15:00,42.3,42.32,42.3,42.3,69600.0,30.4815,30.4959,30.4815,30.4815,69600.0
2013-04-05 11:20:00,42.3,42.31,42.29,42.3,40700.0,30.4815,30.4887,30.4743,30.4815,40700.0
2013-04-05 11:25:00,42.31,42.33,42.3,42.31,48100.0,30.4887,30.5031,30.4815,30.4887,48100.0
2013-04-05 11:30:00,42.31,42.32,42.3,42.3,51200.0,30.4887,30.4959,30.4815,30.4815,51200.0
2013-04-05 11:35:00,42.3,42.3,42.27,42.27,27300.0,30.4815,30.4815,30.4599,30.4599,27300.0
2013-04-05 11:40:00,42.26,42.31,42.26,42.31,11400.0,30.4527,30.4887,30.4527,30.4887,11400.0
2013-04-05 11:45:00,42.31,42.31,42.29,42.29,22800.0,30.4887,30.4887,30.4743,30.4743,22800.0
2013-04-05 11:50:00,42.29,42.31,42.27,42.3,31000.0,30.4743,30.4887,30.4599,30.4815,31000.0
2013-04-05 11:55:00,42.3,42.3,42.27,42.3,27900.0,30.4815,30.4815,30.4599,30.4815,27900.0
2013-04-05 12:00:00,42.3,42.3,42.28,42.29,17600.0,30.4815,30.4815,30.4671,30.4743,17600.0
2013-04-05 12:05:00,42.29,42.36,42.28,42.36,48200.0,30.4743,30.5247,30.4671,30.5247,48200.0
2013-04-05 12:10:00,42.36,42.36,42.29,42.3,19200.0,30.5247,30.5247,30.4743,30.4815,19200.0
2013-04-05 12:15:00,42.31,42.35,42.31,42.35,48900.0,30.4887,30.5175,30.4887,30.5175,48900.0
2013-04-05 12:20:00,42.35,42.35,42.29,42.3,48200.0,30.5175,30.5175,30.4743,30.4815,48200.0
2013-04-05 12:25:00,42.3,42.32,42.3,42.31,14800.0,30.4815,30.4959,30.4815,30.4887,14800.0
2013-04-05 12:30:00,42.32,42.36,42.31,42.34,47300.0,30.4959,30.5247,30.4887,30.5103,47300.0
2013-04-05 12:35:00,42.33,42.36,42.32,42.34,38000.0,30.5031,30.5247,30.4959,30.5103,38000.0
2013-04-05 12:40:00,42.34,42.35,42.34,42.34,23900.0,30.5103,30.5175,30.5103,30.5103,23900.0
2013-04-05 12:45:00,42.35,42.39,42.34,42.37,42800.0,30.5175,30.5463,30.5103,30.5319,42800.0
2013-04-05 12:50:00,42.37,42.39,42.34,42.34,56700.0,30.5319,30.5463,30.5103,30.5103,56700.0
2013-04-05 12:55:00,42.34,42.36,42.32,42.33,19500.0,30.5103,30.5247,30.4959,30.5031,19500.0
2013-04-05 13:00:00,42.33,42.37,42.33,42.37,18900.0,30.5031,30.5319,30.5031,30.5319,18900.0
2013-04-05 13:05:00,42.37,42.41,42.36,42.39,84700.0,30.5319,30.5608,30.5247,30.5463,84700.0
2013-04-05 13:10:00,42.38,42.4,42.35,42.35,26800.0,30.5391,30.5535,30.5175,30.5175,26800.0
2013-04-05 13:15:00,42.35,42.37,42.33,42.37,36100.0,30.5175,30.5319,30.5031,30.5319,36100.0
2013-04-05 13:20:00,42.36,42.38,42.36,42.37,15100.0,30.5247,30.5391,30.5247,30.5319,15100.0
2013-04-05 13:25:00,42.36,42.37,42.34,42.37,36300.0,30.5247,30.5319,30.5103,30.5319,36300.0
2013-04-05 13:30:00,42.37,42.4,42.36,42.4,49800.0,30.5319,30.5535,30.5247,30.5535,49800.0
2013-04-05 13:35:00,42.39,42.4,42.34,42.34,44400.0,30.5463,30.5535,30.5103,30.5103,44400.0
2013-04-05 13:40:00,42.34,42.34,42.32,42.33,45400.0,30.5103,30.5103,30.4959,30.5031,45400.0
2013-04-05 13:45:00,42.33,42.36,42.29,42.36,67200.0,30.5031,30.5247,30.4743,30.5247,67200.0
2013-04-05 13:50:00,42.36,42.42,42.36,42.37,203300.0,30.5247,30.568,30.5247,30.5319,203300.0
2013-04-05 13:55:00,42.37,42.38,42.37,42.38,59900.0,30.5319,30.5391,30.5319,30.5391,59900.0
2013-04-05 14:00:00,42.38,42.39,42.36,42.37,430400.0,30.5391,30.5463,30.5247,30.5319,430400.0
2013-04-05 14:05:00,42.37,42.42,42.36,42.42,39100.0,30.5319,30.568,30.5247,30.568,39100.0
2013-04-05 14:10:00,42.41,42.46,42.4,42.4,48500.0,30.5608,30.5968,30.5535,30.5535,48500.0
2013-04-05 14:15:00,42.4,42.44,42.39,42.41,49200.0,30.5535,30.5824,30.5463,30.5608,49200.0
2013-04-05 14:20:00,42.41,42.42,42.39,42.4,38500.0,30.5608,30.568,30.5463,30.5535,38500.0
2013-04-05 14:25:00,42.4,42.41,42.38,42.4,57000.0,30.5535,30.5608,30.5391,30.5535,57000.0
2013-04-05 14:30:00,42.39,42.41,42.38,42.4,47900.0,30.5463,30.5608,30.5391,30.5535,47900.0
2013-04-05 14:35:00,42.39,42.43,42.39,42.41,85100.0,30.5463,30.5752,30.5463,30.5608,85100.0
2013-04-05 14:40:00,42.41,42.42,42.39,42.4,112500.0,30.5608,30.568,30.5463,30.5535,112500.0
2013-04-05 14:45:00,42.4,42.42,42.39,42.41,80300.0,30.5535,30.568,30.5463,30.5608,80300.0
2013-04-05 14:50:00,42.41,42.41,42.39,42.39,63000.0,30.5608,30.5608,30.5463,30.5463,63000.0
2013-04-05 14:55:00,42.4,42.41,42.36,42.4,50800.0,30.5535,30.5608,30.5247,30.5535,50800.0
2013-04-05 15:00:00,42.4,42.41,42.37,42.39,52800.0,30.5535,30.5608,30.5319,30.5463,52800.0
2013-04-05 15:05:00,42.4,42.42,42.39,42.41,33700.0,30.5535,30.568,30.5463,30.5608,33700.0
2013-04-05 15:10:00,42.42,42.45,42.4,42.4,73700.0,30.568,30.5896,30.5535,30.5535,73700.0
2013-04-05 15:15:00,42.4,42.42,42.39,42.41,103700.0,30.5535,30.568,30.5463,30.5608,103700.0
2013-04-05 15:20:00,42.41,42.43,42.4,42.42,98000.0,30.5608,30.5752,30.5535,30.568,98000.0
2013-04-05 15:25:00,42.42,42.43,42.4,42.41,64600.0,30.568,30.5752,30.5535,30.5608,64600.0
2013-04-05 15:30:00,42.41,42.43,42.41,42.43,28700.0,30.5608,30.5752,30.5608,30.5752,28700.0
2013-04-05 15:35:00,42.43,42.5,42.42,42.49,49500.0,30.5752,30.6256,30.568,30.6184,49500.0
2013-04-05 15:40:00,42.5,42.5,42.44,42.45,85000.0,30.6256,30.6256,30.5824,30.5896,85000.0
2013-04-05 15:45:00,42.45,42.48,42.44,42.46,123400.0,30.5896,30.6112,30.5824,30.5968,123400.0
2013-04-05 15:50:00,42.46,42.47,42.4,42.41,213500.0,30.5968,30.604,30.5535,30.5608,213500.0
2013-04-05 15:55:00,42.41,42.45,42.39,42.45,305200.0,30.5608,30.5896,30.5463,30.5896,305200.0
2013-04-08 09:30:00,42.43,42.55,42.41,42.43,33500.0,30.5752,30.6616,30.5608,30.5752,33500.0
2013-04-08 09:35:00,42.42,42.42,42.31,42.32,10100.0,30.568,30.568,30.4887,30.4959,10100.0
2013-04-08 09:40:00,42.33,42.37,42.29,42.3,20900.0,30.5031,30.5319,30.4743,30.4815,20900.0
2013-04-08 09:45:00,42.3,42.37,42.3,42.36,16100.0,30.4815,30.5319,30.4815,30.5247,16100.0
2013-04-08 09:50:00,42.36,42.38,42.29,42.3,30000.0,30.5247,30.5391,30.4743,30.4815,30000.0
2013-04-08 09:55:00,42.31,42.37,42.3,42.35,27600.0,30.4887,30.5319,30.4815,30.5175,27600.0
2013-04-08 10:00:00,42.36,42.36,42.31,42.33,23800.0,30.5247,30.5247,30.4887,30.5031,23800.0
2013-04-08 10:05:00,42.33,42.42,42.32,42.41,18100.0,30.5031,30.568,30.4959,30.5608,18100.0
2013-04-08 10:10:00,42.42,42.44,42.35,42.36,20500.0,30.568,30.5824,30.5175,30.5247,20500.0
2013-04-08 10:15:00,42.36,42.37,42.28,42.28,19000.0,30.5247,30.5319,30.4671,30.4671,19000.0
2013-04-08 10:20:00,42.29,42.31,42.28,42.29,19800.0,30.4743,30.4887,30.4671,30.4743,19800.0
2013-04-08 10:25:00,42.28,42.31,42.27,42.31,20200.0,30.4671,30.4887,30.4599,30.4887,20200.0
2013-04-08 10:30:00,42.31,42.35,42.3,42.34,55600.0,30.4887,30.5175,30.4815,30.5103,55600.0
2013-04-08 10:35:00,42.34,42.39,42.34,42.37,27800.0,30.5103,30.5463,30.5103,30.5319,27800.0
2013-04-08 10:40:00,42.36,42.39,42.36,42.39,11900.0,30.5247,30.5463,30.5247,30.5463,11900.0
2013-04-08 10:45:00,42.38,42.44,42.36,42.42,16600.0,30.5391,30.5824,30.5247,30.568,16600.0
2013-04-08 10:50:00,42.42,42.47,42.41,42.45,48700.0,30.568,30.604,30.5608,30.5896,48700.0
2013-04-08 10:55:00,42.46,42.49,42.45,42.48,16300.0,30.5968,30.6184,30.5896,30.6112,16300.0
2013-04-08 11:00:00,42.48,42.48,42.43,42.43,11900.0,30.6112,30.6112,30.5752,30.5752,11900.0
2013-04-08 11:05:00,42.43,42.46,42.41,42.46,21000.0,30.5752,30.5968,30.5608,30.5968,21000.0
2013-04-08 11:10:00,42.45,42.47,42.44,42.46,103300.0,30.5896,30.604,30.5824,30.5968,103300.0
2013-04-08 11:15:00,42.46,42.46,42.42,42.45,36900.0,30.5968,30.5968,30.568,30.5896,36900.0
2013-04-08 11:20:00,42.45,42.47,42.43,42.44,21100.0,30.5896,30.604,30.5752,30.5824,21100.0
2013-04-08 11:25:00,42.45,42.47,42.45,42.46,27300.0,30.5896,30.604,30.5896,30.5968,27300.0
2013-04-08 11:30:00,42.46,42.46,42.44,42.44,42600.0,30.5968,30.5968,30.5824,30.5824,42600.0
2013-04-08 11:35:00,42.43,42.49,42.43,42.48,15500.0,30.5752,30.6184,30.5752,30.6112,15500.0
2013-04-08 11:40:00,42.48,42.5,42.48,42.49,60500.0,30.6112,30.6256,30.6112,30.6184,60500.0
2013-04-08 11:45:00,42.48,42.49,42.48,42.48,8800.0,30.6112,30.6184,30.6112,30.6112,8800.0
2013-04-08 11:50:00,42.48,42.48,42.47,42.47,16400.0,30.6112,30.6112,30.604,30.604,16400.0
2013-04-08 11:55:00,42.48,42.64,42.48,42.55,166500.0,30.6112,30.7265,30.6112,30.6616,166500.0
2013-04-08 12:00:00,42.55,42.57,42.51,42.51,54300.0,30.6616,30.676,30.6328,30.6328,54300.0
2013-04-08 12:05:00,42.52,42.52,42.51,42.51,8900.0,30.64,30.64,30.6328,30.6328,8900.0
2013-04-08 12:10:00,42.52,42.54,42.51,42.54,12400.0,30.64,30.6544,30.6328,30.6544,12400.0
2013-04-08 12:15:00,42.53,42.54,42.53,42.54,7900.0,30.6472,30.6544,30.6472,30.6544,7900.0
2013-04-08 12:20:00,42.53,42.54,42.52,42.54,12000.0,30.6472,30.6544,30.64,30.6544,12000.0
2013-04-08 12:25:00,42.52,42.54,42.49,42.52,17200.0,30.64,30.6544,30.6184,30.64,17200.0
2013-04-08 12:30:00,42.52,42.54,42.52,42.52,23400.0,30.64,30.6544,30.64,30.64,23400.0
2013-04-08 12:35:00,42.52,42.54,42.52,42.53,7500.0,30.64,30.6544,30.64,30.6472,7500.0
2013-04-08 12:40:00,42.53,42.53,42.49,42.51,18100.0,30.6472,30.6472,30.6184,30.6328,18100.0
2013-04-08 12:45:00,42.51,42.53,42.5,42.5,11600.0,30.6328,30.6472,30.6256,30.6256,11600.0
2013-04-08 12:50:00,42.49,42.51,42.48,42.51,10100.0,30.6184,30.6328,30.6112,30.6328,10100.0
2013-04-08 12:55:00,42.5,42.52,42.5,42.51,16100.0,30.6256,30.64,30.6256,30.6328,16100.0
2013-04-08 13:00:00,42.51,42.54,42.51,42.54,25600.0,30.6328,30.6544,30.6328,30.6544,25600.0
2013-04-08 13:05:00,42.54,42.54,42.49,42.51,29300.0,30.6544,30.6544,30.6184,30.6328,29300.0
2013-04-08 13:10:00,42.5,42.52,42.46,42.48,26000.0,30.6256,30.64,30.5968,30.6112,26000.0
2013-04-08 13:15:00,42.48,42.49,42.46,42.49,8000.0,30.6112,30.6184,30.5968,30.6184,8000.0
2013-04-08 13:20:00,42.48,42.5,42.48,42.5,8600.0,30.6112,30.6256,30.6112,30.6256,8600.0
2013-04-08 13:25:00,42.5,42.5,42.46,42.49,14700.0,30.6256,30.6256,30.5968,30.6184,14700.0
2013-04-08 13:30:00,42.49,42.5,42.48,42.48,11400.0,30.6184,30.6256,30.6112,30.6112,11400.0
2013-04-08 13:35:00,42.48,42.49,42.46,42.47,11700.0,30.6112,30.6184,30.5968,30.604,11700.0
2013-04-08 13:40:00,42.47,42.54,42.46,42.52,24100.0,30.604,30.6544,30.5968,30.64,24100.0
2013-04-08 13:45:00,42.53,42.62,42.53,42.61,13800.0,30.6472,30.7121,30.6472,30.7049,13800.0
2013-04-08 13:50:00,42.61,42.66,42.61,42.66,9000.0,30.7049,30.7409,30.7049,30.7409,9000.0
2013-04-08 13:55:00,42.66,42.7,42.66,42.7,13600.0,30.7409,30.7697,30.7409,30.7697,13600.0
2013-04-08 14:00:00,42.69,42.7,42.65,42.66,33300.0,30.7625,30.7697,30.7337,30.7409,33300.0
2013-04-08 14:05:00,42.66,42.66,42.63,42.66,23900.0,30.7409,30.7409,30.7193,30.7409,23900.0
2013-04-08 14:10:00,42.66,42.69,42.65,42.66,32600.0,30.7409,30.7625,30.7337,30.7409,32600.0
2013-04-08 14:15:00,42.66,42.66,42.64,42.65,13400.0,30.7409,30.7409,30.7265,30.7337,13400.0
2013-04-08 14:20:00,42.65,42.66,42.62,42.64,25700.0,30.7337,30.7409,30.7121,30.7265,25700.0
2013-04-08 14:25:00,42.64,42.66,42.63,42.66,26600.0,30.7265,30.7409,30.7193,30.7409,26600.0
2013-04-08 14:30:00,42.66,42.66,42.65,42.65,7600.0,30.7409,30.7409,30.7337,30.7337,7600.0
2013-04-08 14:35:00,42.65,42.66,42.63,42.66,27100.0,30.7337,30.7409,30.7193,30.7409,27100.0
2013-04-08 14:40:00,42.66,42.69,42.66,42.69,29700.0,30.7409,30.7625,30.7409,30.7625,29700.0
2013-04-08 14:45:00,42.69,42.71,42.65,42.7,42100.0,30.7625,30.7769,30.7337,30.7697,42100.0
2013-04-08 14:50:00,42.7,42.7,42.66,42.67,46900.0,30.7697,30.7697,30.7409,30.7481,46900.0
2013-04-08 14:55:00,42.66,42.68,42.64,42.66,32300.0,30.7409,30.7553,30.7265,30.7409,32300.0
2013-04-08 15:00:00,42.67,42.68,42.66,42.66,33200.0,30.7481,30.7553,30.7409,30.7409,33200.0
2013-04-08 15:05:00,42.66,42.68,42.64,42.68,33900.0,30.7409,30.7553,30.7265,30.7553,33900.0
2013-04-08 15:10:00,42.68,42.7,42.67,42.69,74500.0,30.7553,30.7697,30.7481,30.7625,74500.0
2013-04-08 15:15:00,42.7,42.74,42.69,42.73,41300.0,30.7697,30.7985,30.7625,30.7913,41300.0
2013-04-08 15:20:00,42.74,42.79,42.73,42.79,37500.0,30.7985,30.8346,30.7913,30.8346,37500.0
2013-04-08 15:25:00,42.79,42.82,42.78,42.8,36200.0,30.8346,30.8562,30.8274,30.8418,36200.0
2013-04-08 15:30:00,42.8,42.8,42.76,42.76,97800.0,30.8418,30.8418,30.813,30.813,97800.0
2013-04-08 15:35:00,42.75,42.8,42.75,42.78,116500.0,30.8058,30.8418,30.8058,30.8274,116500.0
2013-04-08 15:40:00,42.77,42.82,42.77,42.81,66000.0,30.8202,30.8562,30.8202,30.849,66000.0
2013-04-08 15:45:00,42.81,42.85,42.81,42.84,57000.0,30.849,30.8778,30.849,30.8706,57000.0
2013-04-08 15:50:00,42.83,42.84,42.78,42.78,59700.0,30.8634,30.8706,30.8274,30.8274,59700.0
2013-04-08 15:55:00,42.79,42.86,42.76,42.76,520500.0,30.8346,30.885,30.813,30.813,520500.0
2013-04-09 09:30:00,42.88,42.95,42.84,42.89,38600.0,30.8994,30.9499,30.8706,30.9066,38600.0
2013-04-09 09:35:00,42.93,42.93,42.77,42.79,24500.0,30.9355,30.9355,30.8202,30.8346,24500.0
2013-04-09 09:40:00,42.8,42.8,42.76,42.76,186500.0,30.8418,30.8418,30.813,30.813,186500.0
2013-04-09 09:45:00,42.76,42.77,42.73,42.73,14500.0,30.813,30.8202,30.7913,30.7913,14500.0
2013-04-09 09:50:00,42.74,42.75,42.69,42.73,22200.0,30.7985,30.8058,30.7625,30.7913,22200.0
2013-04-09 09:55:00,42.73,42.75,42.69,42.72,8300.0,30.7913,30.8058,30.7625,30.7841,8300.0
2013-04-09 10:00:00,42.72,42.8,42.72,42.74,10700.0,30.7841,30.8418,30.7841,30.7985,10700.0
2013-04-09 10:05:00,42.73,42.8,42.73,42.78,58200.0,30.7913,30.8418,30.7913,30.8274,58200.0
2013-04-09 10:10:00,42.77,42.8,42.77,42.79,33700.0,30.8202,30.8418,30.8202,30.8346,33700.0
2013-04-09 10:15:00,42.8,42.82,42.73,42.74,43300.0,30.8418,30.8562,30.7913,30.7985,43300.0
2013-04-09 10:20:00,42.75,42.82,42.75,42.81,44400.0,30.8058,30.8562,30.8058,30.849,44400.0
2013-04-09 10:25:00,42.81,42.82,42.79,42.8,29500.0,30.849,30.8562,30.8346,30.8418,29500.0
2013-04-09 10:30:00,42.8,42.81,42.8,42.8,13300.0,30.8418,30.849,30.8418,30.8418,13300.0
2013-04-09 10:35:00,42.8,42.83,42.8,42.8,46200.0,30.8418,30.8634,30.8418,30.8418,46200.0
2013-04-09 10:40:00,42.8,42.83,42.8,42.82,18900.0,30.8418,30.8634,30.8418,30.8562,18900.0
2013-04-09 10:45:00,42.82,42.86,42.8,42.84,16800.0,30.8562,30.885,30.8418,30.8706,16800.0
2013-04-09 10:50:00,42.83,42.85,42.81,42.82,29000.0,30.8634,30.8778,30.849,30.8562,29000.0
2013-04-09 10:55:00,42.81,42.82,42.77,42.78,27200.0,30.849,30.8562,30.8202,30.8274,27200.0
2013-04-09 11:00:00,42.79,42.81,42.77,42.8,23100.0,30.8346,30.849,30.8202,30.8418,23100.0
2013-04-09 11:05:00,42.8,42.82,42.78,42.8,16200.0,30.8418,30.8562,30.8274,30.8418,16200.0
2013-04-09 11:10:00,42.81,42.83,42.79,42.81,7900.0,30.849,30.8634,30.8346,30.849,7900.0
2013-04-09 11:15:00,42.8,42.8,42.76,42.76,17500.0,30.8418,30.8418,30.813,30.813,17500.0
2013-04-09 11:20:00,42.77,42.77,42.74,42.75,28100.0,30.8202,30.8202,30.7985,30.8058,28100.0
2013-04-09 11:25:00,42.75,42.79,42.74,42.78,9700.0,30.8058,30.8346,30.7985,30.8274,9700.0
2013-04-09 11:30:00,42.78,42.81,42.78,42.8,8600.0,30.8274,30.849,30.8274,30.8418,8600.0
2013-04-09 11:35:00,42.81,42.82,42.79,42.81,7500.0,30.849,30.8562,30.8346,30.849,7500.0
2013-04-09 11:40:00,42.8,42.83,42.79,42.79,12800.0,30.8418,30.8634,30.8346,30.8346,12800.0
2013-04-09 11:45:00,42.78,42.79,42.77,42.79,8100.0,30.8274,30.8346,30.8202,30.8346,8100.0
2013-04-09 11:50:00,42.78,42.8,42.77,42.77,8500.0,30.8274,30.8418,30.8202,30.8202,8500.0
2013-04-09 11:55:00,42.77,42.8,42.75,42.78,15800.0,30.8202,30.8418,30.8058,30.8274,15800.0
2013-04-09 12:00:00,42.79,42.8,42.76,42.79,10500.0,30.8346,30.8418,30.813,30.8346,10500.0
2013-04-09 12:05:00,42.78,42.79,42.77,42.79,27800.0,30.8274,30.8346,30.8202,30.8346,27800.0
2013-04-09 12:10:00,42.79,42.86,42.79,42.86,11700.0,30.8346,30.885,30.8346,30.885,11700.0
2013-04-09 12:15:00,42.86,42.86,42.83,42.86,11200.0,30.885,30.885,30.8634,30.885,11200.0
2013-04-09 12:20:00,42.85,42.86,42.83,42.83,6800.0,30.8778,30.885,30.8634,30.8634,6800.0
2013-04-09 12:25:00,42.84,42.86,42.83,42.86,8200.0,30.8706,30.885,30.8634,30.885,8200.0
2013-04-09 12:30:00,42.86,42.9,42.86,42.88,9900.0,30.885,30.9138,30.885,30.8994,9900.0
2013-04-09 12:35:00,42.88,42.9,42.87,42.87,8300.0,30.8994,30.9138,30.8922,30.8922,8300.0
2013-04-09 12:40:00,42.88,42.88,42.85,42.85,9000.0,30.8994,30.8994,30.8778,30.8778,9000.0
2013-04-09 12:45:00,42.85,42.88,42.85,42.86,17700.0,30.8778,30.8994,30.8778,30.885,17700.0
2013-04-09 12:50:00,42.85,42.9,42.84,42.86,19500.0,30.8778,30.9138,30.8706,30.885,19500.0
2013-04-09 12:55:00,42.85,42.85,42.81,42.82,23000.0,30.8778,30.8778,30.849,30.8562,23000.0
2013-04-09 13:00:00,42.82,42.85,42.8,42.81,27600.0,30.8562,30.8778,30.8418,30.849,27600.0
2013-04-09 13:05:00,42.81,42.82,42.77,42.77,10500.0,30.849,30.8562,30.8202,30.8202,10500.0
2013-04-09 13:10:00,42.76,42.77,42.73,42.73,10600.0,30.813,30.8202,30.7913,30.7913,10600.0
2013-04-09 13:15:00,42.73,42.76,42.72,42.74,43000.0,30.7913,30.813,30.7841,30.7985,43000.0
2013-04-09 13:20:00,42.75,42.75,42.73,42.74,15400.0,30.8058,30.8058,30.7913,30.7985,15400.0
2013-04-09 13:25:00,42.74,42.77,42.72,42.73,33100.0,30.7985,30.8202,30.7841,30.7913,33100.0
2013-04-09 13:30:00,42.74,42.78,42.72,42.73,36900.0,30.7985,30.8274,30.7841,30.7913,36900.0
2013-04-09 13:35:00,42.74,42.75,42.72,42.74,12100.0,30.7985,30.8058,30.7841,30.7985,12100.0
2013-04-09 13:40:00,42.74,42.76,42.72,42.74,19700.0,30.7985,30.813,30.7841,30.7985,19700.0
2013-04-09 13:45:00,42.74,42.75,42.72,42.74,17600.0,30.7985,30.8058,30.7841,30.7985,17600.0
2013-04-09 13:50:00,42.73,42.74,42.73,42.74,6400.0,30.7913,30.7985,30.7913,30.7985,6400.0
2013-04-09 13:55:00,42.74,42.75,42.69,42.7,26300.0,30.7985,30.8058,30.7625,30.7697,26300.0
2013-04-09 14:00:00,42.71,42.76,42.7,42.75,16300.0,30.7769,30.813,30.7697,30.8058,16300.0
2013-04-09 14:05:00,42.74,42.79,42.74,42.78,21200.0,30.7985,30.8346,30.7985,30.8274,21200.0
2013-04-09 14:10:00,42.77,42.78,42.75,42.78,16800.0,30.8202,30.8274,30.8058,30.8274,16800.0
2013-04-09 14:15:00,42.79,42.81,42.78,42.78,38800.0,30.8346,30.849,30.8274,30.8274,38800.0
2013-04-09 14:20:00,42.79,42.82,42.78,42.81,29000.0,30.8346,30.8562,30.8274,30.849,29000.0
2013-04-09 14:25:00,42.81,42.86,42.81,42.86,36200.0,30.849,30.885,30.849,30.885,36200.0
2013-04-09 14:30:00,42.86,42.87,42.85,42.87,24100.0,30.885,30.8922,30.8778,30.8922,24100.0
2013-04-09 14:35:00,42.87,42.87,42.85,42.85,15600.0,30.8922,30.8922,30.8778,30.8778,15600.0
2013-04-09 14:40:00,42.86,42.9,42.85,42.9,48200.0,30.885,30.9138,30.8778,30.9138,48200.0
2013-04-09 14:45:00,42.91,42.98,42.9,42.96,34600.0,30.9211,30.9715,30.9138,30.9571,34600.0
2013-04-09 14:50:00,42.97,42.97,42.89,42.9,28200.0,30.9643,30.9643,30.9066,30.9138,28200.0
2013-04-09 14:55:00,42.89,42.92,42.89,42.92,18800.0,30.9066,30.9283,30.9066,30.9283,18800.0
2013-04-09 15:00:00,42.92,42.97,42.9,42.91,39800.0,30.9283,30.9643,30.9138,30.9211,39800.0
2013-04-09 15:05:00,42.91,42.91,42.86,42.86,36400.0,30.9211,30.9211,30.885,30.885,36400.0
2013-04-09 15:10:00,42.87,42.91,42.86,42.9,105700.0,30.8922,30.9211,30.885,30.9138,105700.0
2013-04-09 15:15:00,42.9,42.94,42.9,42.93,16100.0,30.9138,30.9427,30.9138,30.9355,16100.0
2013-04-09 15:20:00,42.92,42.97,42.92,42.95,13900.0,30.9283,30.9643,30.9283,30.9499,13900.0
2013-04-09 15:25:00,42.95,42.96,42.93,42.93,24100.0,30.9499,30.9571,30.9355,30.9355,24100.0
2013-04-09 15:30:00,42.94,42.96,42.94,42.95,30500.0,30.9427,30.9571,30.9427,30.9499,30500.0
2013-04-09 15:35:00,42.96,42.98,42.94,42.97,62900.0,30.9571,30.9715,30.9427,30.9643,62900.0
2013-04-09 15:40:00,42.97,43.01,42.96,43.0,87600.0,30.9643,30.9931,30.9571,30.9859,87600.0
2013-04-09 15:45:00,43.01,43.02,42.97,43.01,67000.0,30.9931,31.0003,30.9643,30.9931,67000.0
2013-04-09 15:50:00,43.0,43.01,42.91,42.91,122600.0,30.9859,30.9931,30.9211,30.9211,122600.0
2013-04-09 15:55:00,42.92,42.95,42.87,42.87,297700.0,30.9283,30.9499,30.8922,30.8922,297700.0
2013-04-10 09:30:00,43.01,43.14,42.94,43.01,83700.0,30.9931,31.0868,30.9427,30.9931,83700.0
2013-04-10 09:35:00,43.02,43.08,43.01,43.07,29100.0,31.0003,31.0436,30.9931,31.0363,29100.0
2013-04-10 09:40:00,43.07,43.11,43.05,43.08,47400.0,31.0363,31.0652,31.0219,31.0436,47400.0
2013-04-10 09:45:00,43.08,43.12,43.08,43.11,47700.0,31.0436,31.0724,31.0436,31.0652,47700.0
2013-04-10 09:50:00,43.12,43.12,43.03,43.03,49600.0,31.0724,31.0724,31.0075,31.0075,49600.0
2013-04-10 09:55:00,43.03,43.05,43.0,43.01,23600.0,31.0075,31.0219,30.9859,30.9931,23600.0
2013-04-10 10:00:00,43.02,43.03,43.0,43.02,33000.0,31.0003,31.0075,30.9859,31.0003,33000.0
2013-04-10 10:05:00,43.02,43.05,43.0,43.0,37000.0,31.0003,31.0219,30.9859,30.9859,37000.0
2013-04-10 10:10:00,43.01,43.02,42.97,42.99,33800.0,30.9931,31.0003,30.9643,30.9787,33800.0
2013-04-10 10:15:00,42.99,43.01,42.98,42.98,12700.0,30.9787,30.9931,30.9715,30.9715,12700.0
2013-04-10 10:20:00,42.98,42.99,42.94,42.95,34000.0,30.9715,30.9787,30.9427,30.9499,34000.0
2013-04-10 10:25:00,42.95,42.97,42.95,42.97,34100.0,30.9499,30.9643,30.9499,30.9643,34100.0
2013-04-10 10:30:00,42.96,42.97,42.92,42.92,15000.0,30.9571,30.9643,30.9283,30.9283,15000.0
2013-04-10 10:35:00,42.91,42.91,42.83,42.85,49900.0,30.9211,30.9211,30.8634,30.8778,49900.0
2013-04-10 10:40:00,42.85,42.91,42.84,42.9,19100.0,30.8778,30.9211,30.8706,30.9138,19100.0
2013-04-10 10:45:00,42.91,42.95,42.9,42.95,18900.0,30.9211,30.9499,30.9138,30.9499,18900.0
2013-04-10 10:50:00,42.95,43.01,42.95,43.0,12000.0,30.9499,30.9931,30.9499,30.9859,12000.0
2013-04-10 10:55:00,42.99,43.06,42.98,43.05,18600.0,30.9787,31.0291,30.9715,31.0219,18600.0
2013-04-10 11:00:00,43.04,43.06,43.02,43.06,18600.0,31.0147,31.0291,31.0003,31.0291,18600.0
2013-04-10 11:05:00,43.06,43.12,43.05,43.11,34800.0,31.0291,31.0724,31.0219,31.0652,34800.0
2013-04-10 11:10:00,43.11,43.22,43.1,43.17,40900.0,31.0652,31.1444,31.058,31.1084,40900.0
2013-04-10 11:15:00,43.16,43.17,43.13,43.14,14000.0,31.1012,31.1084,31.0796,31.0868,14000.0
2013-04-10 11:20:00,43.14,43.15,43.08,43.09,21100.0,31.0868,31.094,31.0436,31.0508,21100.0
2013-04-10 11:25:00,43.07,43.16,43.07,43.14,21600.0,31.0363,31.1012,31.0363,31.0868,21600.0
2013-04-10 11:30:00,43.15,43.16,43.1,43.11,34100.0,31.094,31.1012,31.058,31.0652,34100.0
2013-04-10 11:35:00,43.12,43.12,43.08,43.1,25000.0,31.0724,31.0724,31.0436,31.058,25000.0
2013-04-10 11:40:00,43.11,43.12,43.1,43.11,14700.0,31.0652,31.0724,31.058,31.0652,14700.0
2013-04-10 11:45:00,43.12,43.13,43.11,43.13,20300.0,31.0724,31.0796,31.0652,31.0796,20300.0
2013-04-10 11:50:00,43.13,43.15,43.12,43.14,15200.0,31.0796,31.094,31.0724,31.0868,15200.0
2013-04-10 11:55:00,43.14,43.14,43.08,43.09,42800.0,31.0868,31.0868,31.0436,31.0508,42800.0
2013-04-10 12:00:00,43.09,43.1,43.07,43.08,24400.0,31.0508,31.058,31.0363,31.0436,24400.0
2013-04-10 12:05:00,43.08,43.09,43.06,43.06,16700.0,31.0436,31.0508,31.0291,31.0291,16700.0
2013-04-10 12:10:00,43.07,43.09,43.06,43.08,15000.0,31.0363,31.0508,31.0291,31.0436,15000.0
2013-04-10 12:15:00,43.09,43.09,43.06,43.06,19200.0,31.0508,31.0508,31.0291,31.0291,19200.0
2013-04-10 12:20:00,43.07,43.1,43.05,43.09,42400.0,31.0363,31.058,31.0219,31.0508,42400.0
2013-04-10 12:25:00,43.08,43.09,43.06,43.09,13600.0,31.0436,31.0508,31.0291,31.0508,13600.0
2013-04-10 12:30:00,43.09,43.13,43.09,43.11,18300.0,31.0508,31.0796,31.0508,31.0652,18300.0
2013-04-10 12:35:00,43.11,43.17,43.11,43.16,21700.0,31.0652,31.1084,31.0652,31.1012,21700.0
2013-04-10 12:40:00,43.15,43.18,43.15,43.16,15700.0,31.094,31.1156,31.094,31.1012,15700.0
2013-04-10 12:45:00,43.15,43.21,43.13,43.21,111400.0,31.094,31.1372,31.0796,31.1372,111400.0
2013-04-10 12:50:00,43.2,43.23,43.2,43.23,19400.0,31.13,31.1516,31.13,31.1516,19400.0
2013-04-10 12:55:00,43.23,43.25,43.22,43.25,11200.0,31.1516,31.1661,31.1444,31.1661,11200.0
2013-04-10 13:00:00,43.25,43.25,43.22,43.23,24500.0,31.1661,31.1661,31.1444,31.1516,24500.0
2013-04-10 13:05:00,43.23,43.24,43.23,43.23,16700.0,31.1516,31.1589,31.1516,31.1516,16700.0
2013-04-10 13:10:00,43.23,43.3,43.23,43.3,26800.0,31.1516,31.2021,31.1516,31.2021,26800.0
2013-04-10 13:15:00,43.3,43.3,43.27,43.27,39300.0,31.2021,31.2021,31.1805,31.1805,39300.0
2013-04-10 13:20:00,43.26,43.27,43.19,43.2,238200.0,31.1733,31.1805,31.1228,31.13,238200.0
2013-04-10 13:25:00,43.19,43.21,43.16,43.16,172800.0,31.1228,31.1372,31.1012,31.1012,172800.0
2013-04-10 13:30:00,43.16,43.17,43.09,43.14,48300.0,31.1012,31.1084,31.0508,31.0868,48300.0
2013-04-10 13:35:00,43.14,43.14,43.09,43.12,33100.0,31.0868,31.0868,31.0508,31.0724,33100.0
2013-04-10 13:40:00,43.12,43.12,43.09,43.09,22800.0,31.0724,31.0724,31.0508,31.0508,22800.0
2013-04-10 13:45:00,43.09,43.09,43.08,43.08,18200.0,31.0508,31.0508,31.0436,31.0436,18200.0
2013-04-10 13:50:00,43.08,43.08,43.02,43.04,22000.0,31.0436,31.0436,31.0003,31.0147,22000.0
2013-04-10 13:55:00,43.04,43.04,42.98,42.98,51100.0,31.0147,31.0147,30.9715,30.9715,51100.0
2013-04-10 14:00:00,42.98,43.03,42.98,43.0,39600.0,30.9715,31.0075,30.9715,30.9859,39600.0
2013-04-10 14:05:00,43.0,43.0,42.96,42.97,39700.0,30.9859,30.9859,30.9571,30.9643,39700.0
2013-04-10 14:10:00,42.97,42.98,42.94,42.95,21600.0,30.9643,30.9715,30.9427,30.9499,21600.0
2013-04-10 14:15:00,42.95,42.96,42.93,42.94,29100.0,30.9499,30.9571,30.9355,30.9427,29100.0
2013-04-10 14:20:00,42.94,42.95,42.89,42.89,29900.0,30.9427,30.9499,30.9066,30.9066,29900.0
2013-04-10 14:25:00,42.89,42.91,42.88,42.88,42900.0,30.9066,30.9211,30.8994,30.8994,42900.0
2013-04-10 14:30:00,42.89,42.93,42.89,42.9,29300.0,30.9066,30.9355,30.9066,30.9138,29300.0
2013-04-10 14:35:00,42.9,42.92,42.89,42.92,11200.0,30.9138,30.9283,30.9066,30.9283,11200.0
2013-04-10 14:40:00,42.91,42.92,42.9,42.91,17700.0,30.9211,30.9283,30.9138,30.9211,17700.0
2013-04-10 14:45:00,42.91,42.91,42.87,42.91,28500.0,30.9211,30.9211,30.8922,30.9211,28500.0
2013-04-10 14:50:00,42.91,42.92,42.89,42.89,22600.0,30.9211,30.9283,30.9066,30.9066,22600.0
2013-04-10 14:55:00,42.89,42.92,42.89,42.91,23700.0,30.9066,30.9283,30.9066,30.9211,23700.0
2013-04-10 15:00:00,42.92,42.93,42.9,42.91,53400.0,30.9283,30.9355,30.9138,30.9211,53400.0
2013-04-10 15:05:00,42.91,42.93,42.85,42.85,40400.0,30.9211,30.9355,30.8778,30.8778,40400.0
2013-04-10 15:10:00,42.85,42.87,42.83,42.83,38900.0,30.8778,30.8922,30.8634,30.8634,38900.0
2013-04-10 15:15:00,42.83,42.9,42.83,42.9,50600.0,30.8634,30.9138,30.8634,30.9138,50600.0
2013-04-10 15:20:00,42.9,42.91,42.86,42.87,46100.0,30.9138,30.9211,30.885,30.8922,46100.0
2013-04-10 15:25:00,42.88,42.92,42.85,42.91,39600.0,30.8994,30.9283,30.8778,30.9211,39600.0
2013-04-10 15:30:00,42.91,42.97,42.9,42.97,41200.0,30.9211,30.9643,30.9138,30.9643,41200.0
2013-04-10 15:35:00,42.97,42.98,42.96,42.98,29100.0,30.9643,30.9715,30.9571,30.9715,29100.0
2013-04-10 15:40:00,42.98,43.0,42.97,42.99,59500.0,30.9715,30.9859,30.9643,30.9787,59500.0
2013-04-10 15:45:00,42.99,43.0,42.97,42.97,72400.0,30.9787,30.9859,30.9643,30.9643,72400.0
2013-04-10 15:50:00,42.97,42.97,42.94,42.95,59900.0,30.9643,30.9643,30.9427,30.9499,59900.0
2013-04-10 15:55:00,42.95,42.95,42.89,42.94,168200.0,30.9499,30.9499,30.9066,30.9427,168200.0
2013-04-11 09:30:00,43.08,43.24,42.99,43.14,26600.0,31.0436,31.1589,30.9787,31.0868,26600.0
2013-04-11 09:35:00,43.14,43.14,43.05,43.06,11500.0,31.0868,31.0868,31.0219,31.0291,11500.0
2013-04-11 09:40:00,43.06,43.11,43.05,43.07,16200.0,31.0291,31.0652,31.0219,31.0363,16200.0
2013-04-11 09:45:00,43.07,43.15,43.06,43.15,12800.0,31.0363,31.094,31.0291,31.094,12800.0
2013-04-11 09:50:00,43.15,43.17,43.11,43.11,16600.0,31.094,31.1084,31.0652,31.0652,16600.0
2013-04-11 09:55:00,43.11,43.14,43.09,43.1,9000.0,31.0652,31.0868,31.0508,31.058,9000.0
2013-04-11 10:00:00,43.1,43.15,43.1,43.14,30900.0,31.058,31.094,31.058,31.0868,30900.0
2013-04-11 10:05:00,43.14,43.2,43.13,43.2,14900.0,31.0868,31.13,31.0796,31.13,14900.0
2013-04-11 10:10:00,43.19,43.21,43.18,43.19,17500.0,31.1228,31.1372,31.1156,31.1228,17500.0
2013-04-11 10:15:00,43.19,43.19,43.13,43.16,18300.0,31.1228,31.1228,31.0796,31.1012,18300.0
2013-04-11 10:20:00,43.17,43.23,43.17,43.23,9600.0,31.1084,31.1516,31.1084,31.1516,9600.0
2013-04-11 10:25:00,43.24,43.27,43.22,43.27,17500.0,31.1589,31.1805,31.1444,31.1805,17500.0
2013-04-11 10:30:00,43.27,43.29,43.25,43.26,12200.0,31.1805,31.1949,31.1661,31.1733,12200.0
2013-04-11 10:35:00,43.26,43.27,43.23,43.25,14900.0,31.1733,31.1805,31.1516,31.1661,14900.0
2013-04-11 10:40:00,43.24,43.3,43.24,43.29,18900.0,31.1589,31.2021,31.1589,31.1949,18900.0
2013-04-11 10:45:00,43.3,43.32,43.28,43.3,36700.0,31.2021,31.2165,31.1877,31.2021,36700.0
2013-04-11 10:50:00,43.3,43.35,43.27,43.34,49000.0,31.2021,31.2381,31.1805,31.2309,49000.0
2013-04-11 10:55:00,43.34,43.36,43.3,43.36,23200.0,31.2309,31.2453,31.2021,31.2453,23200.0
2013-04-11 11:00:00,43.36,43.37,43.31,43.32,18600.0,31.2453,31.2525,31.2093,31.2165,18600.0
2013-04-11 11:05:00,43.33,43.36,43.32,43.34,13100.0,31.2237,31.2453,31.2165,31.2309,13100.0
2013-04-11 11:10:00,43.33,43.38,43.32,43.35,56500.0,31.2237,31.2597,31.2165,31.2381,56500.0
2013-04-11 11:15:00,43.35,43.39,43.33,43.39,12800.0,31.2381,31.2669,31.2237,31.2669,12800.0
2013-04-11 11:20:00,43.39,43.41,43.37,43.39,11900.0,31.2669,31.2814,31.2525,31.2669,11900.0
2013-04-11 11:25:00,43.37,43.41,43.34,43.34,18300.0,31.2525,31.2814,31.2309,31.2309,18300.0
2013-04-11 11:30:00,43.35,43.35,43.33,43.34,15400.0,31.2381,31.2381,31.2237,31.2309,15400.0
2013-04-11 11:35:00,43.34,43.35,43.32,43.33,14500.0,31.2309,31.2381,31.2165,31.2237,14500.0
2013-04-11 11:40:00,43.33,43.34,43.28,43.28,17600.0,31.2237,31.2309,31.1877,31.1877,17600.0
2013-04-11 11:45:00,43.29,43.37,43.28,43.37,28500.0,31.1949,31.2525,31.1877,31.2525,28500.0
2013-04-11 11:50:00,43.36,43.42,43.35,43.41,60200.0,31.2453,31.2886,31.2381,31.2814,60200.0
2013-04-11 11:55:00,43.4,43.42,43.37,43.39,119700.0,31.2741,31.2886,31.2525,31.2669,119700.0
2013-04-11 12:00:00,43.4,43.43,43.4,43.43,34800.0,31.2741,31.2958,31.2741,31.2958,34800.0
2013-04-11 12:05:00,43.43,43.46,43.42,43.45,21400.0,31.2958,31.3174,31.2886,31.3102,21400.0
2013-04-11 12:10:00,43.46,43.49,43.43,43.49,37500.0,31.3174,31.339,31.2958,31.339,37500.0
2013-04-11 12:15:00,43.48,43.52,43.48,43.52,52700.0,31.3318,31.3606,31.3318,31.3606,52700.0
2013-04-11 12:20:00,43.51,43.58,43.51,43.57,33400.0,31.3534,31.4039,31.3534,31.3966,33400.0
2013-04-11 12:25:00,43.58,43.6,43.54,43.55,45400.0,31.4039,31.4183,31.375,31.3822,45400.0
2013-04-11 12:30:00,43.56,43.59,43.55,43.59,29000.0,31.3894,31.4111,31.3822,31.4111,29000.0
2013-04-11 12:35:00,43.58,43.61,43.58,43.6,32000.0,31.4039,31.4255,31.4039,31.4183,32000.0
2013-04-11 12:40:00,43.61,43.61,43.58,43.61,57300.0,31.4255,31.4255,31.4039,31.4255,57300.0
2013-04-11 12:45:00,43.61,43.69,43.61,43.67,31300.0,31.4255,31.4831,31.4255,31.4687,31300.0
2013-04-11 12:50:00,43.68,43.71,43.66,43.66,24600.0,31.4759,31.4975,31.4615,31.4615,24600.0
2013-04-11 12:55:00,43.66,43.69,43.64,43.68,22300.0,31.4615,31.4831,31.4471,31.4759,22300.0
2013-04-11 13:00:00,43.68,43.71,43.66,43.69,24400.0,31.4759,31.4975,31.4615,31.4831,24400.0
2013-04-11 13:05:00,43.69,43.7,43.65,43.67,11800.0,31.4831,31.4903,31.4543,31.4687,11800.0
2013-04-11 13:10:00,43.67,43.67,43.61,43.62,18400.0,31.4687,31.4687,31.4255,31.4327,18400.0
2013-04-11 13:15:00,43.63,43.65,43.61,43.63,30400.0,31.4399,31.4543,31.4255,31.4399,30400.0
2013-04-11 13:20:00,43.62,43.68,43.62,43.62,35100.0,31.4327,31.4759,31.4327,31.4327,35100.0
2013-04-11 13:25:00,43.62,43.63,43.57,43.59,32100.0,31.4327,31.4399,31.3966,31.4111,32100.0
2013-04-11 13:30:00,43.58,43.63,43.58,43.61,21800.0,31.4039,31.4399,31.4039,31.4255,21800.0
2013-04-11 13:35:00,43.61,43.66,43.61,43.65,21800.0,31.4255,31.4615,31.4255,31.4543,21800.0
2013-04-11 13:40:00,43.64,43.65,43.6,43.63,14900.0,31.4471,31.4543,31.4183,31.4399,14900.0
2013-04-11 13:45:00,43.64,43.64,43.61,43.62,8900.0,31.4471,31.4471,31.4255,31.4327,8900.0
2013-04-11 13:50:00,43.62,43.64,43.59,43.59,16000.0,31.4327,31.4471,31.4111,31.4111,16000.0
2013-04-11 13:55:00,43.59,43.6,43.55,43.56,41700.0,31.4111,31.4183,31.3822,31.3894,41700.0
2013-04-11 14:00:00,43.55,43.59,43.53,43.54,27800.0,31.3822,31.4111,31.3678,31.375,27800.0
2013-04-11 14:05:00,43.54,43.55,43.53,43.54,6200.0,31.375,31.3822,31.3678,31.375,6200.0
2013-04-11 14:10:00,43.55,43.55,43.49,43.5,17300.0,31.3822,31.3822,31.339,31.3462,17300.0
2013-04-11 14:15:00,43.5,43.51,43.49,43.5,34100.0,31.3462,31.3534,31.339,31.3462,34100.0
2013-04-11 14:20:00,43.5,43.51,43.46,43.49,84300.0,31.3462,31.3534,31.3174,31.339,84300.0
2013-04-11 14:25:00,43.48,43.49,43.46,43.46,19800.0,31.3318,31.339,31.3174,31.3174,19800.0
2013-04-11 14:30:00,43.47,43.48,43.46,43.47,7000.0,31.3246,31.3318,31.3174,31.3246,7000.0
2013-04-11 14:35:00,43.47,43.49,43.46,43.46,33800.0,31.3246,31.339,31.3174,31.3174,33800.0
2013-04-11 14:40:00,43.46,43.48,43.45,43.48,21900.0,31.3174,31.3318,31.3102,31.3318,21900.0
2013-04-11 14:45:00,43.47,43.51,43.47,43.5,23300.0,31.3246,31.3534,31.3246,31.3462,23300.0
2013-04-11 14:50:00,43.5,43.51,43.48,43.51,28700.0,31.3462,31.3534,31.3318,31.3534,28700.0
2013-04-11 14:55:00,43.49,43.52,43.49,43.5,42000.0,31.339,31.3606,31.339,31.3462,42000.0
2013-04-11 15:00:00,43.5,43.52,43.49,43.5,17500.0,31.3462,31.3606,31.339,31.3462,17500.0
2013-04-11 15:05:00,43.5,43.51,43.48,43.48,35000.0,31.3462,31.3534,31.3318,31.3318,35000.0
2013-04-11 15:10:00,43.48,43.52,43.48,43.5,37700.0,31.3318,31.3606,31.3318,31.3462,37700.0
2013-04-11 15:15:00,43.5,43.51,43.49,43.49,36300.0,31.3462,31.3534,31.339,31.339,36300.0
2013-04-11 15:20:00,43.49,43.5,43.47,43.47,45900.0,31.339,31.3462,31.3246,31.3246,45900.0
2013-04-11 15:25:00,43.47,43.51,43.46,43.49,44100.0,31.3246,31.3534,31.3174,31.339,44100.0
2013-04-11 15:30:00,43.5,43.54,43.49,43.49,62300.0,31.3462,31.375,31.339,31.339,62300.0
2013-04-11 15:35:00,43.49,43.51,43.47,43.48,49200.0,31.339,31.3534,31.3246,31.3318,49200.0
2013-04-11 15:40:00,43.48,43.52,43.45,43.51,59900.0,31.3318,31.3606,31.3102,31.3534,59900.0
2013-04-11 15:45:00,43.51,43.56,43.51,43.52,76900.0,31.3534,31.3894,31.3534,31.3606,76900.0
2013-04-11 15:50:00,43.51,43.53,43.49,43.5,109600.0,31.3534,31.3678,31.339,31.3462,109600.0
2013-04-11 15:55:00,43.49,43.52,43.47,43.49,101400.0,31.339,31.3606,31.3246,31.339,101400.0
2013-04-12 09:30:00,43.36,43.41,43.22,43.39,29700.0,31.2453,31.2814,31.1444,31.2669,29700.0
2013-04-12 09:35:00,43.37,43.41,43.34,43.37,8200.0,31.2525,31.2814,31.2309,31.2525,8200.0
2013-04-12 09:40:00,43.37,43.38,43.33,43.34,16000.0,31.2525,31.2597,31.2237,31.2309,16000.0
2013-04-12 09:45:00,43.34,43.38,43.32,43.34,12800.0,31.2309,31.2597,31.2165,31.2309,12800.0
2013-04-12 09:50:00,43.36,43.41,43.33,43.35,9400.0,31.2453,31.2814,31.2237,31.2381,9400.0
2013-04-12 09:55:00,43.31,43.33,43.2,43.3,10800.0,31.2093,31.2237,31.13,31.2021,10800.0
2013-04-12 10:00:00,43.28,43.29,43.23,43.27,14200.0,31.1877,31.1949,31.1516,31.1805,14200.0
2013-04-12 10:05:00,43.26,43.3,43.26,43.29,9500.0,31.1733,31.2021,31.1733,31.1949,9500.0
2013-04-12 10:10:00,43.28,43.35,43.28,43.34,8100.0,31.1877,31.2381,31.1877,31.2309,8100.0
2013-04-12 10:15:00,43.34,43.34,43.25,43.28,41300.0,31.2309,31.2309,31.1661,31.1877,41300.0
2013-04-12 10:20:00,43.29,43.33,43.29,43.29,9800.0,31.1949,31.2237,31.1949,31.1949,9800.0
2013-04-12 10:25:00,43.3,43.33,43.28,43.32,23500.0,31.2021,31.2237,31.1877,31.2165,23500.0
2013-04-12 10:30:00,43.31,43.32,43.3,43.32,35200.0,31.2093,31.2165,31.2021,31.2165,35200.0
2013-04-12 10:35:00,43.33,43.36,43.31,43.33,17600.0,31.2237,31.2453,31.2093,31.2237,17600.0
2013-04-12 10:40:00,43.34,43.35,43.32,43.34,14900.0,31.2309,31.2381,31.2165,31.2309,14900.0
2013-04-12 10:45:00,43.34,43.34,43.3,43.32,40500.0,31.2309,31.2309,31.2021,31.2165,40500.0
2013-04-12 10:50:00,43.32,43.35,43.3,43.31,22300.0,31.2165,31.2381,31.2021,31.2093,22300.0
2013-04-12 10:55:00,43.3,43.35,43.29,43.31,17400.0,31.2021,31.2381,31.1949,31.2093,17400.0
2013-04-12 11:00:00,43.3,43.31,43.28,43.28,18100.0,31.2021,31.2093,31.1877,31.1877,18100.0
2013-04-12 11:05:00,43.28,43.3,43.26,43.26,10200.0,31.1877,31.2021,31.1733,31.1733,10200.0
2013-04-12 11:10:00,43.27,43.36,43.27,43.32,7700.0,31.1805,31.2453,31.1805,31.2165,7700.0
2013-04-12 11:15:00,43.31,43.32,43.28,43.31,8400.0,31.2093,31.2165,31.1877,31.2093,8400.0
2013-04-12 11:20:00,43.3,43.3,43.26,43.26,7100.0,31.2021,31.2021,31.1733,31.1733,7100.0
2013-04-12 11:25:00,43.26,43.29,43.25,43.26,17900.0,31.1733,31.1949,31.1661,31.1733,17900.0
2013-04-12 11:30:00,43.27,43.28,43.25,43.26,12200.0,31.1805,31.1877,31.1661,31.1733,12200.0
2013-04-12 11:35:00,43.25,43.28,43.25,43.26,19200.0,31.1661,31.1877,31.1661,31.1733,19200.0
2013-04-12 11:40:00,43.26,43.26,43.23,43.24,30200.0,31.1733,31.1733,31.1516,31.1589,30200.0
2013-04-12 11:45:00,43.24,43.28,43.24,43.28,25300.0,31.1589,31.1877,31.1589,31.1877,25300.0
2013-04-12 11:50:00,43.28,43.38,43.27,43.38,22200.0,31.1877,31.2597,31.1805,31.2597,22200.0
2013-04-12 11:55:00,43.37,43.4,43.36,43.4,9500.0,31.2525,31.2741,31.2453,31.2741,9500.0
2013-04-12 12:00:00,43.41,43.41,43.37,43.37,8300.0,31.2814,31.2814,31.2525,31.2525,8300.0
2013-04-12 12:05:00,43.38,43.39,43.36,43.38,10100.0,31.2597,31.2669,31.2453,31.2597,10100.0
2013-04-12 12:10:00,43.38,43.38,43.32,43.32,4800.0,31.2597,31.2597,31.2165,31.2165,4800.0
2013-04-12 12:15:00,43.31,43.32,43.29,43.32,3200.0,31.2093,31.2165,31.1949,31.2165,3200.0
2013-04-12 12:20:00,43.31,43.31,43.27,43.27,7400.0,31.2093,31.2093,31.1805,31.1805,7400.0
2013-04-12 12:25:00,43.27,43.27,43.25,43.27,5200.0,31.1805,31.1805,31.1661,31.1805,5200.0
2013-04-12 12:30:00,43.27,43.29,43.26,43.28,7000.0,31.1805,31.1949,31.1733,31.1877,7000.0
2013-04-12 12:35:00,43.28,43.3,43.27,43.3,4000.0,31.1877,31.2021,31.1805,31.2021,4000.0
2013-04-12 12:40:00,43.3,43.32,43.29,43.31,7900.0,31.2021,31.2165,31.1949,31.2093,7900.0
2013-04-12 12:45:00,43.31,43.36,43.3,43.35,7700.0,31.2093,31.2453,31.2021,31.2381,7700.0
2013-04-12 12:50:00,43.36,43.37,43.34,43.37,6100.0,31.2453,31.2525,31.2309,31.2525,6100.0
2013-04-12 12:55:00,43.38,43.41,43.37,43.41,13600.0,31.2597,31.2814,31.2525,31.2814,13600.0
2013-04-12 13:00:00,43.4,43.45,43.4,43.44,18100.0,31.2741,31.3102,31.2741,31.303,18100.0
2013-04-12 13:05:00,43.44,43.47,43.42,43.47,8300.0,31.303,31.3246,31.2886,31.3246,8300.0
2013-04-12 13:10:00,43.46,43.46,43.43,43.44,5800.0,31.3174,31.3174,31.2958,31.303,5800.0
2013-04-12 13:15:00,43.44,43.44,43.4,43.4,6100.0,31.303,31.303,31.2741,31.2741,6100.0
2013-04-12 13:20:00,43.4,43.42,43.4,43.41,6800.0,31.2741,31.2886,31.2741,31.2814,6800.0
2013-04-12 13:25:00,43.41,43.41,43.35,43.36,8000.0,31.2814,31.2814,31.2381,31.2453,8000.0
2013-04-12 13:30:00,43.36,43.37,43.34,43.34,7900.0,31.2453,31.2525,31.2309,31.2309,7900.0
2013-04-12 13:35:00,43.35,43.38,43.35,43.36,9000.0,31.2381,31.2597,31.2381,31.2453,9000.0
2013-04-12 13:40:00,43.37,43.37,43.35,43.37,5700.0,31.2525,31.2525,31.2381,31.2525,5700.0
2013-04-12 13:45:00,43.38,43.4,43.37,43.39,8200.0,31.2597,31.2741,31.2525,31.2669,8200.0
2013-04-12 13:50:00,43.4,43.4,43.34,43.34,12000.0,31.2741,31.2741,31.2309,31.2309,12000.0
2013-04-12 13:55:00,43.35,43.38,43.34,43.38,9700.0,31.2381,31.2597,31.2309,31.2597,9700.0
2013-04-12 14:00:00,43.37,43.37,43.35,43.36,5700.0,31.2525,31.2525,31.2381,31.2453,5700.0
2013-04-12 14:05:00,43.36,43.37,43.34,43.35,11400.0,31.2453,31.2525,31.2309,31.2381,11400.0
2013-04-12 14:10:00,43.36,43.39,43.35,43.35,10500.0,31.2453,31.2669,31.2381,31.2381,10500.0
2013-04-12 14:15:00,43.36,43.37,43.34,43.36,21100.0,31.2453,31.2525,31.2309,31.2453,21100.0
2013-04-12 14:20:00,43.36,43.37,43.34,43.36,10400.0,31.2453,31.2525,31.2309,31.2453,10400.0
2013-04-12 14:25:00,43.35,43.36,43.32,43.32,13200.0,31.2381,31.2453,31.2165,31.2165,13200.0
2013-04-12 14:30:00,43.32,43.32,43.25,43.27,18300.0,31.2165,31.2165,31.1661,31.1805,18300.0
2013-04-12 14:35:00,43.27,43.27,43.25,43.26,11800.0,31.1805,31.1805,31.1661,31.1733,11800.0
2013-04-12 14:40:00,43.27,43.29,43.25,43.26,21700.0,31.1805,31.1949,31.1661,31.1733,21700.0
2013-04-12 14:45:00,43.25,43.26,43.25,43.26,23400.0,31.1661,31.1733,31.1661,31.1733,23400.0
2013-04-12 14:50:00,43.25,43.26,43.2,43.2,15000.0,31.1661,31.1733,31.13,31.13,15000.0
2013-04-12 14:55:00,43.2,43.24,43.19,43.24,30200.0,31.13,31.1589,31.1228,31.1589,30200.0
2013-04-12 15:00:00,43.23,43.27,43.23,43.27,21800.0,31.1516,31.1805,31.1516,31.1805,21800.0
2013-04-12 15:05:00,43.26,43.27,43.23,43.27,33400.0,31.1733,31.1805,31.1516,31.1805,33400.0
2013-04-12 15:10:00,43.27,43.32,43.26,43.31,35000.0,31.1805,31.2165,31.1733,31.2093,35000.0
2013-04-12 15:15:00,43.31,43.33,43.27,43.28,25600.0,31.2093,31.2237,31.1805,31.1877,25600.0
2013-04-12 15:20:00,43.27,43.27,43.23,43.23,10200.0,31.1805,31.1805,31.1516,31.1516,10200.0
2013-04-12 15:25:00,43.23,43.25,43.21,43.25,29000.0,31.1516,31.1661,31.1372,31.1661,29000.0
2013-04-12 15:30:00,43.24,43.26,43.23,43.26,34300.0,31.1589,31.1733,31.1516,31.1733,34300.0
2013-04-12 15:35:00,43.26,43.27,43.25,43.26,22300.0,31.1733,31.1805,31.1661,31.1733,22300.0
2013-04-12 15:40:00,43.26,43.26,43.22,43.26,26100.0,31.1733,31.1733,31.1444,31.1733,26100.0
2013-04-12 15:45:00,43.26,43.26,43.22,43.23,36200.0,31.1733,31.1733,31.1444,31.1516,36200.0
2013-04-12 15:50:00,43.23,43.23,43.2,43.21,70700.0,31.1516,31.1516,31.13,31.1372,70700.0
2013-04-12 15:55:00,43.21,43.28,43.21,43.26,100500.0,31.1372,31.1877,31.1372,31.1733,100500.0
2013-04-15 09:30:00,43.42,43.47,43.29,43.43,76700.0,31.2886,31.3246,31.1949,31.2958,76700.0
2013-04-15 09:35:00,43.43,43.54,43.41,43.52,25200.0,31.2958,31.375,31.2814,31.3606,25200.0
2013-04-15 09:40:00,43.52,43.57,43.51,43.54,58000.0,31.3606,31.3966,31.3534,31.375,58000.0
2013-04-15 09:45:00,43.54,43.59,43.51,43.53,51900.0,31.375,31.4111,31.3534,31.3678,51900.0
2013-04-15 09:50:00,43.54,43.55,43.47,43.47,25600.0,31.375,31.3822,31.3246,31.3246,25600.0
2013-04-15 09:55:00,43.48,43.5,43.42,43.46,15500.0,31.3318,31.3462,31.2886,31.3174,15500.0
2013-04-15 10:00:00,43.46,43.46,43.36,43.44,38500.0,31.3174,31.3174,31.2453,31.303,38500.0
2013-04-15 10:05:00,43.43,43.45,43.39,43.45,33900.0,31.2958,31.3102,31.2669,31.3102,33900.0
2013-04-15 10:10:00,43.45,43.49,43.39,43.46,38400.0,31.3102,31.339,31.2669,31.3174,38400.0
2013-04-15 10:15:00,43.46,43.49,43.44,43.47,15500.0,31.3174,31.339,31.303,31.3246,15500.0
2013-04-15 10:20:00,43.47,43.47,43.38,43.44,33000.0,31.3246,31.3246,31.2597,31.303,33000.0
2013-04-15 10:25:00,43.44,43.45,43.39,43.44,32900.0,31.303,31.3102,31.2669,31.303,32900.0
2013-04-15 10:30:00,43.44,43.44,43.4,43.41,35200.0,31.303,31.303,31.2741,31.2814,35200.0
2013-04-15 10:35:00,43.4,43.4,43.32,43.38,32100.0,31.2741,31.2741,31.2165,31.2597,32100.0
2013-04-15 10:40:00,43.38,43.41,43.33,43.41,26100.0,31.2597,31.2814,31.2237,31.2814,26100.0
2013-04-15 10:45:00,43.42,43.43,43.37,43.4,19200.0,31.2886,31.2958,31.2525,31.2741,19200.0
2013-04-15 10:50:00,43.4,43.41,43.36,43.36,12600.0,31.2741,31.2814,31.2453,31.2453,12600.0
2013-04-15 10:55:00,43.37,43.46,43.35,43.45,61200.0,31.2525,31.3174,31.2381,31.3102,61200.0
2013-04-15 11:00:00,43.43,43.47,43.43,43.43,31800.0,31.2958,31.3246,31.2958,31.2958,31800.0
2013-04-15 11:05:00,43.44,43.46,43.43,43.44,15600.0,31.303,31.3174,31.2958,31.303,15600.0
2013-04-15 11:10:00,43.44,43.45,43.39,43.44,19100.0,31.303,31.3102,31.2669,31.303,19100.0
2013-04-15 11:15:00,43.45,43.45,43.4,43.44,32500.0,31.3102,31.3102,31.2741,31.303,32500.0
2013-04-15 11:20:00,43.45,43.5,43.45,43.5,23500.0,31.3102,31.3462,31.3102,31.3462,23500.0
2013-04-15 11:25:00,43.5,43.52,43.49,43.52,16000.0,31.3462,31.3606,31.339,31.3606,16000.0
2013-04-15 11:30:00,43.52,43.55,43.5,43.54,36800.0,31.3606,31.3822,31.3462,31.375,36800.0
2013-04-15 11:35:00,43.54,43.61,43.54,43.6,21600.0,31.375,31.4255,31.375,31.4183,21600.0
2013-04-15 11:40:00,43.59,43.62,43.59,43.61,13800.0,31.4111,31.4327,31.4111,31.4255,13800.0
2013-04-15 11:45:00,43.61,43.61,43.51,43.51,50600.0,31.4255,31.4255,31.3534,31.3534,50600.0
2013-04-15 11:50:00,43.52,43.54,43.5,43.51,32000.0,31.3606,31.375,31.3462,31.3534,32000.0
2013-04-15 11:55:00,43.5,43.52,43.45,43.49,20800.0,31.3462,31.3606,31.3102,31.339,20800.0
2013-04-15 12:00:00,43.47,43.48,43.42,43.45,41500.0,31.3246,31.3318,31.2886,31.3102,41500.0
2013-04-15 12:05:00,43.46,43.48,43.45,43.46,51900.0,31.3174,31.3318,31.3102,31.3174,51900.0
2013-04-15 12:10:00,43.45,43.48,43.45,43.48,24300.0,31.3102,31.3318,31.3102,31.3318,24300.0
2013-04-15 12:15:00,43.48,43.48,43.45,43.46,23600.0,31.3318,31.3318,31.3102,31.3174,23600.0
2013-04-15 12:20:00,43.46,43.47,43.45,43.45,21500.0,31.3174,31.3246,31.3102,31.3102,21500.0
2013-04-15 12:25:00,43.45,43.46,43.42,43.43,37400.0,31.3102,31.3174,31.2886,31.2958,37400.0
2013-04-15 12:30:00,43.42,43.48,43.41,43.44,50900.0,31.2886,31.3318,31.2814,31.303,50900.0
2013-04-15 12:35:00,43.45,43.45,43.4,43.43,19200.0,31.3102,31.3102,31.2741,31.2958,19200.0
2013-04-15 12:40:00,43.44,43.45,43.4,43.44,24900.0,31.303,31.3102,31.2741,31.303,24900.0
2013-04-15 12:45:00,43.43,43.44,43.36,43.39,18100.0,31.2958,31.303,31.2453,31.2669,18100.0
2013-04-15 12:50:00,43.39,43.4,43.32,43.33,50600.0,31.2669,31.2741,31.2165,31.2237,50600.0
2013-04-15 12:55:00,43.32,43.4,43.32,43.4,21100.0,31.2165,31.2741,31.2165,31.2741,21100.0
2013-04-15 13:00:00,43.4,43.44,43.4,43.44,19700.0,31.2741,31.303,31.2741,31.303,19700.0
2013-04-15 13:05:00,43.43,43.46,43.4,43.45,27200.0,31.2958,31.3174,31.2741,31.3102,27200.0
2013-04-15 13:10:00,43.45,43.47,43.45,43.46,7400.0,31.3102,31.3246,31.3102,31.3174,7400.0
2013-04-15 13:15:00,43.47,43.48,43.43,43.46,16300.0,31.3246,31.3318,31.2958,31.3174,16300.0
2013-04-15 13:20:00,43.46,43.48,43.46,43.47,11600.0,31.3174,31.3318,31.3174,31.3246,11600.0
2013-04-15 13:25:00,43.47,43.48,43.44,43.45,23700.0,31.3246,31.3318,31.303,31.3102,23700.0
2013-04-15 13:30:00,43.46,43.47,43.44,43.45,17700.0,31.3174,31.3246,31.303,31.3102,17700.0
2013-04-15 13:35:00,43.45,43.46,43.45,43.46,14300.0,31.3102,31.3174,31.3102,31.3174,14300.0
2013-04-15 13:40:00,43.46,43.48,43.43,43.44,25200.0,31.3174,31.3318,31.2958,31.303,25200.0
2013-04-15 13:45:00,43.44,43.46,43.43,43.45,22500.0,31.303,31.3174,31.2958,31.3102,22500.0
2013-04-15 13:50:00,43.45,43.46,43.39,43.4,23300.0,31.3102,31.3174,31.2669,31.2741,23300.0
2013-04-15 13:55:00,43.41,43.41,43.37,43.37,20800.0,31.2814,31.2814,31.2525,31.2525,20800.0
2013-04-15 14:00:00,43.36,43.37,43.31,43.31,33800.0,31.2453,31.2525,31.2093,31.2093,33800.0
2013-04-15 14:05:00,43.3,43.3,43.25,43.29,15900.0,31.2021,31.2021,31.1661,31.1949,15900.0
2013-04-15 14:10:00,43.3,43.3,43.23,43.25,12700.0,31.2021,31.2021,31.1516,31.1661,12700.0
2013-04-15 14:15:00,43.24,43.28,43.23,43.26,14300.0,31.1589,31.1877,31.1516,31.1733,14300.0
2013-04-15 14:20:00,43.26,43.3,43.25,43.27,18500.0,31.1733,31.2021,31.1661,31.1805,18500.0
2013-04-15 14:25:00,43.26,43.26,43.22,43.24,10100.0,31.1733,31.1733,31.1444,31.1589,10100.0
2013-04-15 14:30:00,43.25,43.26,43.21,43.21,11400.0,31.1661,31.1733,31.1372,31.1372,11400.0
2013-04-15 14:35:00,43.21,43.27,43.21,43.22,20700.0,31.1372,31.1805,31.1372,31.1444,20700.0
2013-04-15 14:40:00,43.22,43.29,43.22,43.29,10000.0,31.1444,31.1949,31.1444,31.1949,10000.0
2013-04-15 14:45:00,43.3,43.33,43.29,43.29,15900.0,31.2021,31.2237,31.1949,31.1949,15900.0
2013-04-15 14:50:00,43.3,43.31,43.25,43.25,12000.0,31.2021,31.2093,31.1661,31.1661,12000.0
2013-04-15 14:55:00,43.26,43.26,43.11,43.13,25400.0,31.1733,31.1733,31.0652,31.0796,25400.0
2013-04-15 15:00:00,43.13,43.23,43.09,43.23,38200.0,31.0796,31.1516,31.0508,31.1516,38200.0
2013-04-15 15:05:00,43.22,43.28,43.15,43.19,58300.0,31.1444,31.1877,31.094,31.1228,58300.0
2013-04-15 15:10:00,43.18,43.21,43.13,43.17,37100.0,31.1156,31.1372,31.0796,31.1084,37100.0
2013-04-15 15:15:00,43.18,43.21,43.14,43.15,39100.0,31.1156,31.1372,31.0868,31.094,39100.0
2013-04-15 15:20:00,43.15,43.17,43.11,43.13,25500.0,31.094,31.1084,31.0652,31.0796,25500.0
2013-04-15 15:25:00,43.13,43.14,43.08,43.09,26700.0,31.0796,31.0868,31.0436,31.0508,26700.0
2013-04-15 15:30:00,43.1,43.13,43.05,43.05,92000.0,31.058,31.0796,31.0219,31.0219,92000.0
2013-04-15 15:35:00,43.04,43.05,42.99,43.03,53500.0,31.0147,31.0219,30.9787,31.0075,53500.0
2013-04-15 15:40:00,43.03,43.06,43.03,43.06,72600.0,31.0075,31.0291,31.0075,31.0291,72600.0
2013-04-15 15:45:00,43.06,43.12,43.05,43.06,96100.0,31.0291,31.0724,31.0219,31.0291,96100.0
2013-04-15 15:50:00,43.05,43.14,43.05,43.11,72600.0,31.0219,31.0868,31.0219,31.0652,72600.0
2013-04-15 15:55:00,43.11,43.12,43.01,43.01,264300.0,31.0652,31.0724,30.9931,30.9931,264300.0
2013-04-16 09:30:00,43.18,43.26,43.04,43.08,77400.0,31.1156,31.1733,31.0147,31.0436,77400.0
2013-04-16 09:35:00,43.08,43.17,43.04,43.14,23100.0,31.0436,31.1084,31.0147,31.0868,23100.0
2013-04-16 09:40:00,43.13,43.15,43.08,43.12,19100.0,31.0796,31.094,31.0436,31.0724,19100.0
2013-04-16 09:45:00,43.12,43.12,43.05,43.05,32900.0,31.0724,31.0724,31.0219,31.0219,32900.0
2013-04-16 09:50:00,43.06,43.08,42.98,43.02,42200.0,31.0291,31.0436,30.9715,31.0003,42200.0
2013-04-16 09:55:00,43.03,43.03,42.98,42.98,33600.0,31.0075,31.0075,30.9715,30.9715,33600.0
2013-04-16 10:00:00,42.98,42.99,42.87,42.87,107100.0,30.9715,30.9787,30.8922,30.8922,107100.0
2013-04-16 10:05:00,42.87,42.89,42.74,42.79,127200.0,30.8922,30.9066,30.7985,30.8346,127200.0
2013-04-16 10:10:00,42.79,42.85,42.78,42.78,33500.0,30.8346,30.8778,30.8274,30.8274,33500.0
2013-04-16 10:15:00,42.77,42.78,42.75,42.77,51000.0,30.8202,30.8274,30.8058,30.8202,51000.0
2013-04-16 10:20:00,42.77,42.86,42.77,42.84,20800.0,30.8202,30.885,30.8202,30.8706,20800.0
2013-04-16 10:25:00,42.85,42.91,42.83,42.84,25000.0,30.8778,30.9211,30.8634,30.8706,25000.0
2013-04-16 10:30:00,42.83,42.87,42.79,42.79,38700.0,30.8634,30.8922,30.8346,30.8346,38700.0
2013-04-16 10:35:00,42.78,42.78,42.72,42.73,44600.0,30.8274,30.8274,30.7841,30.7913,44600.0
2013-04-16 10:40:00,42.72,42.79,42.72,42.79,25700.0,30.7841,30.8346,30.7841,30.8346,25700.0
2013-04-16 10:45:00,42.79,42.8,42.77,42.78,31800.0,30.8346,30.8418,30.8202,30.8274,31800.0
2013-04-16 10:50:00,42.79,42.79,42.73,42.75,13400.0,30.8346,30.8346,30.7913,30.8058,13400.0
2013-04-16 10:55:00,42.76,42.8,42.75,42.8,18600.0,30.813,30.8418,30.8058,30.8418,18600.0
2013-04-16 11:00:00,42.79,42.82,42.73,42.74,28600.0,30.8346,30.8562,30.7913,30.7985,28600.0
2013-04-16 11:05:00,42.73,42.74,42.7,42.73,16200.0,30.7913,30.7985,30.7697,30.7913,16200.0
2013-04-16 11:10:00,42.73,42.75,42.72,42.73,35200.0,30.7913,30.8058,30.7841,30.7913,35200.0
2013-04-16 11:15:00,42.73,42.77,42.71,42.76,20600.0,30.7913,30.8202,30.7769,30.813,20600.0
2013-04-16 11:20:00,42.75,42.76,42.74,42.75,23800.0,30.8058,30.813,30.7985,30.8058,23800.0
2013-04-16 11:25:00,42.73,42.77,42.73,42.77,16500.0,30.7913,30.8202,30.7913,30.8202,16500.0
2013-04-16 11:30:00,42.77,42.79,42.77,42.78,21400.0,30.8202,30.8346,30.8202,30.8274,21400.0
2013-04-16 11:35:00,42.78,42.78,42.73,42.73,27200.0,30.8274,30.8274,30.7913,30.7913,27200.0
2013-04-16 11:40:00,42.73,42.74,42.71,42.73,16600.0,30.7913,30.7985,30.7769,30.7913,16600.0
2013-04-16 11:45:00,42.73,42.76,42.73,42.75,18100.0,30.7913,30.813,30.7913,30.8058,18100.0
2013-04-16 11:50:00,42.75,42.75,42.7,42.74,23100.0,30.8058,30.8058,30.7697,30.7985,23100.0
2013-04-16 11:55:00,42.73,42.73,42.68,42.72,54500.0,30.7913,30.7913,30.7553,30.7841,54500.0
2013-04-16 12:00:00,42.73,42.77,42.72,42.75,26800.0,30.7913,30.8202,30.7841,30.8058,26800.0
2013-04-16 12:05:00,42.74,42.81,42.74,42.81,50600.0,30.7985,30.849,30.7985,30.849,50600.0
2013-04-16 12:10:00,42.82,42.84,42.8,42.8,13100.0,30.8562,30.8706,30.8418,30.8418,13100.0
2013-04-16 12:15:00,42.8,42.8,42.74,42.74,12400.0,30.8418,30.8418,30.7985,30.7985,12400.0
2013-04-16 12:20:00,42.75,42.75,42.72,42.73,14300.0,30.8058,30.8058,30.7841,30.7913,14300.0
2013-04-16 12:25:00,42.73,42.79,42.73,42.78,20300.0,30.7913,30.8346,30.7913,30.8274,20300.0
2013-04-16 12:30:00,42.78,42.78,42.75,42.75,14900.0,30.8274,30.8274,30.8058,30.8058,14900.0
2013-04-16 12:35:00,42.76,42.8,42.75,42.75,16900.0,30.813,30.8418,30.8058,30.8058,16900.0
2013-04-16 12:40:00,42.76,42.77,42.75,42.77,7300.0,30.813,30.8202,30.8058,30.8202,7300.0
2013-04-16 12:45:00,42.76,42.77,42.74,42.75,27100.0,30.813,30.8202,30.7985,30.8058,27100.0
2013-04-16 12:50:00,42.75,42.8,42.74,42.78,83200.0,30.8058,30.8418,30.7985,30.8274,83200.0
2013-04-16 12:55:00,42.79,42.85,42.79,42.84,11900.0,30.8346,30.8778,30.8346,30.8706,11900.0
2013-04-16 13:00:00,42.85,42.85,42.8,42.81,16100.0,30.8778,30.8778,30.8418,30.849,16100.0
2013-04-16 13:05:00,42.82,42.83,42.82,42.83,7500.0,30.8562,30.8634,30.8562,30.8634,7500.0
2013-04-16 13:10:00,42.82,42.83,42.79,42.8,27200.0,30.8562,30.8634,30.8346,30.8418,27200.0
2013-04-16 13:15:00,42.8,42.85,42.8,42.84,29200.0,30.8418,30.8778,30.8418,30.8706,29200.0
2013-04-16 13:20:00,42.84,42.84,42.83,42.84,25100.0,30.8706,30.8706,30.8634,30.8706,25100.0
2013-04-16 13:25:00,42.84,42.84,42.81,42.82,44200.0,30.8706,30.8706,30.849,30.8562,44200.0
2013-04-16 13:30:00,42.82,42.95,42.82,42.95,48400.0,30.8562,30.9499,30.8562,30.9499,48400.0
2013-04-16 13:35:00,42.95,42.95,42.92,42.93,22500.0,30.9499,30.9499,30.9283,30.9355,22500.0
2013-04-16 13:40:00,42.93,42.93,42.89,42.9,18800.0,30.9355,30.9355,30.9066,30.9138,18800.0
2013-04-16 13:45:00,42.89,42.94,42.87,42.94,18000.0,30.9066,30.9427,30.8922,30.9427,18000.0
2013-04-16 13:50:00,42.94,42.95,42.9,42.9,23500.0,30.9427,30.9499,30.9138,30.9138,23500.0
2013-04-16 13:55:00,42.9,42.9,42.88,42.89,12500.0,30.9138,30.9138,30.8994,30.9066,12500.0
2013-04-16 14:00:00,42.89,42.89,42.87,42.88,26400.0,30.9066,30.9066,30.8922,30.8994,26400.0
2013-04-16 14:05:00,42.88,42.91,42.88,42.91,21500.0,30.8994,30.9211,30.8994,30.9211,21500.0
2013-04-16 14:10:00,42.91,42.92,42.87,42.88,34500.0,30.9211,30.9283,30.8922,30.8994,34500.0
2013-04-16 14:15:00,42.88,42.88,42.84,42.85,19200.0,30.8994,30.8994,30.8706,30.8778,19200.0
2013-04-16 14:20:00,42.85,42.89,42.84,42.87,20000.0,30.8778,30.9066,30.8706,30.8922,20000.0
2013-04-16 14:25:00,42.87,42.87,42.84,42.87,21800.0,30.8922,30.8922,30.8706,30.8922,21800.0
2013-04-16 14:30:00,42.87,42.87,42.85,42.86,25700.0,30.8922,30.8922,30.8778,30.885,25700.0
2013-04-16 14:35:00,42.86,42.87,42.83,42.85,26200.0,30.885,30.8922,30.8634,30.8778,26200.0
2013-04-16 14:40:00,42.84,42.86,42.84,42.84,15700.0,30.8706,30.885,30.8706,30.8706,15700.0
2013-04-16 14:45:00,42.84,42.86,42.84,42.85,43400.0,30.8706,30.885,30.8706,30.8778,43400.0
2013-04-16 14:50:00,42.85,42.88,42.85,42.88,31400.0,30.8778,30.8994,30.8778,30.8994,31400.0
2013-04-16 14:55:00,42.88,42.89,42.78,42.79,44200.0,30.8994,30.9066,30.8274,30.8346,44200.0
2013-04-16 15:00:00,42.79,42.82,42.77,42.8,27700.0,30.8346,30.8562,30.8202,30.8418,27700.0
2013-04-16 15:05:00,42.8,42.84,42.8,42.82,28100.0,30.8418,30.8706,30.8418,30.8562,28100.0
2013-04-16 15:10:00,42.82,42.82,42.8,42.81,31900.0,30.8562,30.8562,30.8418,30.849,31900.0
2013-04-16 15:15:00,42.8,42.88,42.8,42.86,46500.0,30.8418,30.8994,30.8418,30.885,46500.0
2013-04-16 15:20:00,42.86,42.9,42.85,42.89,26200.0,30.885,30.9138,30.8778,30.9066,26200.0
2013-04-16 15:25:00,42.89,42.96,42.89,42.95,32300.0,30.9066,30.9571,30.9066,30.9499,32300.0
2013-04-16 15:30:00,42.95,42.98,42.94,42.98,35200.0,30.9499,30.9715,30.9427,30.9715,35200.0
2013-04-16 15:35:00,42.98,43.05,42.97,43.03,70600.0,30.9715,31.0219,30.9643,31.0075,70600.0
2013-04-16 15:40:00,43.03,43.09,43.02,43.09,54600.0,31.0075,31.0508,31.0003,31.0508,54600.0
2013-04-16 15:45:00,43.09,43.1,43.06,43.09,67000.0,31.0508,31.058,31.0291,31.0508,67000.0
2013-04-16 15:50:00,43.09,43.13,43.07,43.13,101300.0,31.0508,31.0796,31.0363,31.0796,101300.0
2013-04-16 15:55:00,43.13,43.14,43.11,43.12,149500.0,31.0796,31.0868,31.0652,31.0724,149500.0
2013-04-17 09:30:00,43.0,43.0,42.9,42.97,43600.0,30.9859,30.9859,30.9138,30.9643,43600.0
2013-04-17 09:35:00,42.96,43.05,42.93,43.01,21300.0,30.9571,31.0219,30.9355,30.9931,21300.0
2013-04-17 09:40:00,43.01,43.02,42.94,42.97,34400.0,30.9931,31.0003,30.9427,30.9643,34400.0
2013-04-17 09:45:00,42.96,43.04,42.94,43.04,13400.0,30.9571,31.0147,30.9427,31.0147,13400.0
2013-04-17 09:50:00,43.01,43.07,42.97,43.0,26700.0,30.9931,31.0363,30.9643,30.9859,26700.0
2013-04-17 09:55:00,43.01,43.04,42.94,42.95,11700.0,30.9931,31.0147,30.9427,30.9499,11700.0
2013-04-17 10:00:00,42.96,43.03,42.92,42.94,21400.0,30.9571,31.0075,30.9283,30.9427,21400.0
2013-04-17 10:05:00,42.95,43.05,42.95,43.02,32100.0,30.9499,31.0219,30.9499,31.0003,32100.0
2013-04-17 10:10:00,43.03,43.07,42.97,42.97,22800.0,31.0075,31.0363,30.9643,30.9643,22800.0
2013-04-17 10:15:00,42.96,43.0,42.94,42.94,18200.0,30.9571,30.9859,30.9427,30.9427,18200.0
2013-04-17 10:20:00,42.93,43.0,42.93,43.0,12400.0,30.9355,30.9859,30.9355,30.9859,12400.0
2013-04-17 10:25:00,43.0,43.04,42.98,43.03,8500.0,30.9859,31.0147,30.9715,31.0075,8500.0
2013-04-17 10:30:00,43.02,43.02,42.91,42.94,16300.0,31.0003,31.0003,30.9211,30.9427,16300.0
2013-04-17 10:35:00,42.95,42.98,42.88,42.88,13200.0,30.9499,30.9715,30.8994,30.8994,13200.0
2013-04-17 10:40:00,42.88,42.9,42.76,42.76,31600.0,30.8994,30.9138,30.813,30.813,31600.0
2013-04-17 10:45:00,42.76,42.81,42.76,42.76,9900.0,30.813,30.849,30.813,30.813,9900.0
2013-04-17 10:50:00,42.77,42.78,42.73,42.78,21800.0,30.8202,30.8274,30.7913,30.8274,21800.0
2013-04-17 10:55:00,42.79,42.82,42.76,42.76,22500.0,30.8346,30.8562,30.813,30.813,22500.0
2013-04-17 11:00:00,42.76,42.82,42.75,42.79,15900.0,30.813,30.8562,30.8058,30.8346,15900.0
2013-04-17 11:05:00,42.79,42.82,42.69,42.74,27200.0,30.8346,30.8562,30.7625,30.7985,27200.0
2013-04-17 11:10:00,42.74,42.79,42.72,42.76,16800.0,30.7985,30.8346,30.7841,30.813,16800.0
2013-04-17 11:15:00,42.75,42.75,42.64,42.68,59700.0,30.8058,30.8058,30.7265,30.7553,59700.0
2013-04-17 11:20:00,42.67,42.77,42.67,42.76,10700.0,30.7481,30.8202,30.7481,30.813,10700.0
2013-04-17 11:25:00,42.76,42.8,42.73,42.77,11900.0,30.813,30.8418,30.7913,30.8202,11900.0
2013-04-17 11:30:00,42.77,42.77,42.65,42.65,17200.0,30.8202,30.8202,30.7337,30.7337,17200.0
2013-04-17 11:35:00,42.65,42.73,42.65,42.72,16200.0,30.7337,30.7913,30.7337,30.7841,16200.0
2013-04-17 11:40:00,42.73,42.75,42.72,42.75,17400.0,30.7913,30.8058,30.7841,30.8058,17400.0
2013-04-17 11:45:00,42.76,42.77,42.73,42.74,17900.0,30.813,30.8202,30.7913,30.7985,17900.0
2013-04-17 11:50:00,42.76,42.82,42.76,42.79,13500.0,30.813,30.8562,30.813,30.8346,13500.0
2013-04-17 11:55:00,42.79,42.8,42.74,42.75,14400.0,30.8346,30.8418,30.7985,30.8058,14400.0
2013-04-17 12:00:00,42.76,42.79,42.76,42.76,5900.0,30.813,30.8346,30.813,30.813,5900.0
2013-04-17 12:05:00,42.76,42.76,42.66,42.66,17100.0,30.813,30.813,30.7409,30.7409,17100.0
2013-04-17 12:10:00,42.67,42.68,42.64,42.65,15800.0,30.7481,30.7553,30.7265,30.7337,15800.0
2013-04-17 12:15:00,42.65,42.66,42.62,42.64,18300.0,30.7337,30.7409,30.7121,30.7265,18300.0
2013-04-17 12:20:00,42.65,42.65,42.59,42.64,18300.0,30.7337,30.7337,30.6905,30.7265,18300.0
2013-04-17 12:25:00,42.64,42.65,42.56,42.57,17500.0,30.7265,30.7337,30.6688,30.676,17500.0
2013-04-17 12:30:00,42.57,42.6,42.57,42.59,16700.0,30.676,30.6977,30.676,30.6905,16700.0
2013-04-17 12:35:00,42.61,42.62,42.59,42.61,23700.0,30.7049,30.7121,30.6905,30.7049,23700.0
2013-04-17 12:40:00,42.61,42.63,42.61,42.63,32500.0,30.7049,30.7193,30.7049,30.7193,32500.0
2013-04-17 12:45:00,42.63,42.65,42.58,42.59,17300.0,30.7193,30.7337,30.6833,30.6905,17300.0
2013-04-17 12:50:00,42.59,42.59,42.52,42.58,26000.0,30.6905,30.6905,30.64,30.6833,26000.0
2013-04-17 12:55:00,42.59,42.62,42.55,42.6,16400.0,30.6905,30.7121,30.6616,30.6977,16400.0
2013-04-17 13:00:00,42.61,42.67,42.59,42.66,22600.0,30.7049,30.7481,30.6905,30.7409,22600.0
2013-04-17 13:05:00,42.67,42.67,42.62,42.64,9100.0,30.7481,30.7481,30.7121,30.7265,9100.0
2013-04-17 13:10:00,42.65,42.65,42.6,42.61,10600.0,30.7337,30.7337,30.6977,30.7049,10600.0
2013-04-17 13:15:00,42.61,42.68,42.61,42.68,8000.0,30.7049,30.7553,30.7049,30.7553,8000.0
2013-04-17 13:20:00,42.67,42.67,42.63,42.65,37200.0,30.7481,30.7481,30.7193,30.7337,37200.0
2013-04-17 13:25:00,42.66,42.67,42.62,42.62,20600.0,30.7409,30.7481,30.7121,30.7121,20600.0
2013-04-17 13:30:00,42.62,42.65,42.59,42.6,13600.0,30.7121,30.7337,30.6905,30.6977,13600.0
2013-04-17 13:35:00,42.59,42.65,42.58,42.64,21000.0,30.6905,30.7337,30.6833,30.7265,21000.0
2013-04-17 13:40:00,42.64,42.7,42.64,42.7,17400.0,30.7265,30.7697,30.7265,30.7697,17400.0
2013-04-17 13:45:00,42.7,42.72,42.66,42.68,19200.0,30.7697,30.7841,30.7409,30.7553,19200.0
2013-04-17 13:50:00,42.68,42.71,42.68,42.69,16500.0,30.7553,30.7769,30.7553,30.7625,16500.0
2013-04-17 13:55:00,42.7,42.7,42.65,42.68,15400.0,30.7697,30.7697,30.7337,30.7553,15400.0
2013-04-17 14:00:00,42.68,42.69,42.62,42.66,69900.0,30.7553,30.7625,30.7121,30.7409,69900.0
2013-04-17 14:05:00,42.66,42.73,42.66,42.7,19200.0,30.7409,30.7913,30.7409,30.7697,19200.0
2013-04-17 14:10:00,42.7,42.72,42.68,42.68,10400.0,30.7697,30.7841,30.7553,30.7553,10400.0
2013-04-17 14:15:00,42.69,42.7,42.63,42.63,12000.0,30.7625,30.7697,30.7193,30.7193,12000.0
2013-04-17 14:20:00,42.63,42.66,42.62,42.64,30000.0,30.7193,30.7409,30.7121,30.7265,30000.0
2013-04-17 14:25:00,42.63,42.69,42.61,42.65,16300.0,30.7193,30.7625,30.7049,30.7337,16300.0
2013-04-17 14:30:00,42.66,42.7,42.65,42.68,33900.0,30.7409,30.7697,30.7337,30.7553,33900.0
2013-04-17 14:35:00,42.67,42.67,42.58,42.61,26600.0,30.7481,30.7481,30.6833,30.7049,26600.0
2013-04-17 14:40:00,42.6,42.6,42.51,42.51,17300.0,30.6977,30.6977,30.6328,30.6328,17300.0
2013-04-17 14:45:00,42.53,42.57,42.5,42.51,14900.0,30.6472,30.676,30.6256,30.6328,14900.0
2013-04-17 14:50:00,42.5,42.55,42.48,42.54,32000.0,30.6256,30.6616,30.6112,30.6544,32000.0
2013-04-17 14:55:00,42.54,42.58,42.54,42.57,23900.0,30.6544,30.6833,30.6544,30.676,23900.0
2013-04-17 15:00:00,42.57,42.59,42.52,42.58,20300.0,30.676,30.6905,30.64,30.6833,20300.0
2013-04-17 15:05:00,42.59,42.59,42.54,42.57,20900.0,30.6905,30.6905,30.6544,30.676,20900.0
2013-04-17 15:10:00,42.58,42.63,42.56,42.63,14300.0,30.6833,30.7193,30.6688,30.7193,14300.0
2013-04-17 15:15:00,42.63,42.68,42.63,42.64,24200.0,30.7193,30.7553,30.7193,30.7265,24200.0
2013-04-17 15:20:00,42.63,42.63,42.59,42.63,19900.0,30.7193,30.7193,30.6905,30.7193,19900.0
2013-04-17 15:25:00,42.64,42.65,42.59,42.61,26100.0,30.7265,30.7337,30.6905,30.7049,26100.0
2013-04-17 15:30:00,42.62,42.62,42.57,42.58,22100.0,30.7121,30.7121,30.676,30.6833,22100.0
2013-04-17 15:35:00,42.58,42.63,42.56,42.57,27900.0,30.6833,30.7193,30.6688,30.676,27900.0
2013-04-17 15:40:00,42.57,42.6,42.55,42.6,20200.0,30.676,30.6977,30.6616,30.6977,20200.0
2013-04-17 15:45:00,42.59,42.69,42.57,42.68,48600.0,30.6905,30.7625,30.676,30.7553,48600.0
2013-04-17 15:50:00,42.69,42.69,42.63,42.63,63100.0,30.7625,30.7625,30.7193,30.7193,63100.0
2013-04-17 15:55:00,42.64,42.68,42.59,42.6,103900.0,30.7265,30.7553,30.6905,30.6977,103900.0
2013-04-18 09:30:00,42.58,42.66,42.52,42.52,35300.0,30.6833,30.7409,30.64,30.64,35300.0
2013-04-18 09:35:00,42.52,42.63,42.47,42.49,29800.0,30.64,30.7193,30.604,30.6184,29800.0
2013-04-18 09:40:00,42.5,42.55,42.5,42.54,21100.0,30.6256,30.6616,30.6256,30.6544,21100.0
2013-04-18 09:45:00,42.53,42.62,42.49,42.57,20100.0,30.6472,30.7121,30.6184,30.676,20100.0
2013-04-18 09:50:00,42.57,42.59,42.46,42.49,27100.0,30.676,30.6905,30.5968,30.6184,27100.0
2013-04-18 09:55:00,42.49,42.53,42.47,42.52,21000.0,30.6184,30.6472,30.604,30.64,21000.0
2013-04-18 10:00:00,42.52,42.54,42.4,42.42,53700.0,30.64,30.6544,30.5535,30.568,53700.0
2013-04-18 10:05:00,42.42,42.54,42.42,42.51,26500.0,30.568,30.6544,30.568,30.6328,26500.0
2013-04-18 10:10:00,42.51,42.63,42.51,42.63,20400.0,30.6328,30.7193,30.6328,30.7193,20400.0
2013-04-18 10:15:00,42.63,42.65,42.59,42.6,27600.0,30.7193,30.7337,30.6905,30.6977,27600.0
2013-04-18 10:20:00,42.6,42.7,42.6,42.7,38700.0,30.6977,30.7697,30.6977,30.7697,38700.0
2013-04-18 10:25:00,42.7,42.7,42.62,42.68,35200.0,30.7697,30.7697,30.7121,30.7553,35200.0
2013-04-18 10:30:00,42.68,42.72,42.66,42.69,30200.0,30.7553,30.7841,30.7409,30.7625,30200.0
2013-04-18 10:35:00,42.68,42.71,42.64,42.66,21200.0,30.7553,30.7769,30.7265,30.7409,21200.0
2013-04-18 10:40:00,42.66,42.68,42.64,42.67,12500.0,30.7409,30.7553,30.7265,30.7481,12500.0
2013-04-18 10:45:00,42.66,42.71,42.63,42.7,30900.0,30.7409,30.7769,30.7193,30.7697,30900.0
2013-04-18 10:50:00,42.7,42.8,42.7,42.8,19400.0,30.7697,30.8418,30.7697,30.8418,19400.0
2013-04-18 10:55:00,42.8,42.82,42.74,42.76,28400.0,30.8418,30.8562,30.7985,30.813,28400.0
2013-04-18 11:00:00,42.75,42.75,42.65,42.65,16200.0,30.8058,30.8058,30.7337,30.7337,16200.0
2013-04-18 11:05:00,42.66,42.7,42.65,42.65,16100.0,30.7409,30.7697,30.7337,30.7337,16100.0
2013-04-18 11:10:00,42.65,42.71,42.65,42.69,13500.0,30.7337,30.7769,30.7337,30.7625,13500.0
2013-04-18 11:15:00,42.7,42.76,42.7,42.75,15500.0,30.7697,30.813,30.7697,30.8058,15500.0
2013-04-18 11:20:00,42.74,42.74,42.71,42.72,12800.0,30.7985,30.7985,30.7769,30.7841,12800.0
2013-04-18 11:25:00,42.72,42.75,42.71,42.71,15000.0,30.7841,30.8058,30.7769,30.7769,15000.0
2013-04-18 11:30:00,42.72,42.76,42.71,42.72,13500.0,30.7841,30.813,30.7769,30.7841,13500.0
2013-04-18 11:35:00,42.72,42.75,42.7,42.72,14700.0,30.7841,30.8058,30.7697,30.7841,14700.0
2013-04-18 11:40:00,42.72,42.73,42.65,42.65,19600.0,30.7841,30.7913,30.7337,30.7337,19600.0
2013-04-18 11:45:00,42.66,42.66,42.6,42.62,25700.0,30.7409,30.7409,30.6977,30.7121,25700.0
2013-04-18 11:50:00,42.62,42.65,42.6,42.65,23300.0,30.7121,30.7337,30.6977,30.7337,23300.0
2013-04-18 11:55:00,42.64,42.65,42.6,42.6,11600.0,30.7265,30.7337,30.6977,30.6977,11600.0
2013-04-18 12:00:00,42.61,42.64,42.59,42.6,16000.0,30.7049,30.7265,30.6905,30.6977,16000.0
2013-04-18 12:05:00,42.6,42.6,42.56,42.57,14200.0,30.6977,30.6977,30.6688,30.676,14200.0
2013-04-18 12:10:00,42.57,42.64,42.57,42.62,11400.0,30.676,30.7265,30.676,30.7121,11400.0
2013-04-18 12:15:00,42.63,42.64,42.59,42.62,18800.0,30.7193,30.7265,30.6905,30.7121,18800.0
2013-04-18 12:20:00,42.61,42.63,42.6,42.61,10400.0,30.7049,30.7193,30.6977,30.7049,10400.0
2013-04-18 12:25:00,42.61,42.68,42.61,42.65,11700.0,30.7049,30.7553,30.7049,30.7337,11700.0
2013-04-18 12:30:00,42.65,42.66,42.6,42.65,18100.0,30.7337,30.7409,30.6977,30.7337,18100.0
2013-04-18 12:35:00,42.65,42.68,42.64,42.64,10000.0,30.7337,30.7553,30.7265,30.7265,10000.0
2013-04-18 12:40:00,42.64,42.72,42.64,42.69,15000.0,30.7265,30.7841,30.7265,30.7625,15000.0
2013-04-18 12:45:00,42.7,42.74,42.68,42.74,8600.0,30.7697,30.7985,30.7553,30.7985,8600.0
2013-04-18 12:50:00,42.74,42.75,42.72,42.73,11400.0,30.7985,30.8058,30.7841,30.7913,11400.0
2013-04-18 12:55:00,42.73,42.76,42.7,42.73,21700.0,30.7913,30.813,30.7697,30.7913,21700.0
2013-04-18 13:00:00,42.72,42.73,42.7,42.71,18900.0,30.7841,30.7913,30.7697,30.7769,18900.0
2013-04-18 13:05:00,42.72,42.73,42.67,42.7,12200.0,30.7841,30.7913,30.7481,30.7697,12200.0
2013-04-18 13:10:00,42.7,42.73,42.69,42.7,14700.0,30.7697,30.7913,30.7625,30.7697,14700.0
2013-04-18 13:15:00,42.69,42.69,42.64,42.64,12400.0,30.7625,30.7625,30.7265,30.7265,12400.0
2013-04-18 13:20:00,42.63,42.67,42.63,42.66,14000.0,30.7193,30.7481,30.7193,30.7409,14000.0
2013-04-18 13:25:00,42.66,42.68,42.64,42.65,14200.0,30.7409,30.7553,30.7265,30.7337,14200.0
2013-04-18 13:30:00,42.64,42.65,42.63,42.64,5700.0,30.7265,30.7337,30.7193,30.7265,5700.0
2013-04-18 13:35:00,42.64,42.66,42.6,42.66,24200.0,30.7265,30.7409,30.6977,30.7409,24200.0
2013-04-18 13:40:00,42.66,42.67,42.62,42.65,14100.0,30.7409,30.7481,30.7121,30.7337,14100.0
2013-04-18 13:45:00,42.65,42.65,42.61,42.64,8200.0,30.7337,30.7337,30.7049,30.7265,8200.0
2013-04-18 13:50:00,42.64,42.64,42.62,42.64,13000.0,30.7265,30.7265,30.7121,30.7265,13000.0
2013-04-18 13:55:00,42.64,42.69,42.64,42.68,9600.0,30.7265,30.7625,30.7265,30.7553,9600.0
2013-04-18 14:00:00,42.69,42.69,42.64,42.64,12100.0,30.7625,30.7625,30.7265,30.7265,12100.0
2013-04-18 14:05:00,42.63,42.63,42.58,42.58,12000.0,30.7193,30.7193,30.6833,30.6833,12000.0
2013-04-18 14:10:00,42.59,42.59,42.49,42.51,48600.0,30.6905,30.6905,30.6184,30.6328,48600.0
2013-04-18 14:15:00,42.5,42.51,42.45,42.48,12800.0,30.6256,30.6328,30.5896,30.6112,12800.0
2013-04-18 14:20:00,42.47,42.54,42.46,42.5,38100.0,30.604,30.6544,30.5968,30.6256,38100.0
2013-04-18 14:25:00,42.51,42.62,42.5,42.58,21600.0,30.6328,30.7121,30.6256,30.6833,21600.0
2013-04-18 14:30:00,42.59,42.62,42.58,42.61,30900.0,30.6905,30.7121,30.6833,30.7049,30900.0
2013-04-18 14:35:00,42.62,42.67,42.62,42.66,31200.0,30.7121,30.7481,30.7121,30.7409,31200.0
2013-04-18 14:40:00,42.65,42.66,42.59,42.59,31500.0,30.7337,30.7409,30.6905,30.6905,31500.0
2013-04-18 14:45:00,42.58,42.62,42.54,42.54,29000.0,30.6833,30.7121,30.6544,30.6544,29000.0
2013-04-18 14:50:00,42.55,42.59,42.53,42.56,23300.0,30.6616,30.6905,30.6472,30.6688,23300.0
2013-04-18 14:55:00,42.56,42.56,42.49,42.55,47800.0,30.6688,30.6688,30.6184,30.6616,47800.0
2013-04-18 15:00:00,42.55,42.55,42.51,42.51,29700.0,30.6616,30.6616,30.6328,30.6328,29700.0
2013-04-18 15:05:00,42.52,42.56,42.49,42.55,45700.0,30.64,30.6688,30.6184,30.6616,45700.0
2013-04-18 15:10:00,42.56,42.61,42.55,42.61,26400.0,30.6688,30.7049,30.6616,30.7049,26400.0
2013-04-18 15:15:00,42.6,42.64,42.59,42.63,22900.0,30.6977,30.7265,30.6905,30.7193,22900.0
2013-04-18 15:20:00,42.63,42.64,42.59,42.62,27500.0,30.7193,30.7265,30.6905,30.7121,27500.0
2013-04-18 15:25:00,42.62,42.67,42.62,42.64,26800.0,30.7121,30.7481,30.7121,30.7265,26800.0
2013-04-18 15:30:00,42.65,42.71,42.64,42.68,29400.0,30.7337,30.7769,30.7265,30.7553,29400.0
2013-04-18 15:35:00,42.67,42.7,42.66,42.67,25200.0,30.7481,30.7697,30.7409,30.7481,25200.0
2013-04-18 15:40:00,42.68,42.77,42.68,42.77,39500.0,30.7553,30.8202,30.7553,30.8202,39500.0
2013-04-18 15:45:00,42.77,42.8,42.72,42.78,78900.0,30.8202,30.8418,30.7841,30.8274,78900.0
2013-04-18 15:50:00,42.77,42.77,42.74,42.75,72700.0,30.8202,30.8202,30.7985,30.8058,72700.0
2013-04-18 15:55:00,42.74,42.75,42.7,42.7,89600.0,30.7985,30.8058,30.7697,30.7697,89600.0
2013-04-19 09:30:00,42.82,42.84,42.7,42.76,206800.0,30.8562,30.8706,30.7697,30.813,206800.0
2013-04-19 09:35:00,42.77,42.77,42.72,42.76,28500.0,30.8202,30.8202,30.7841,30.813,28500.0
2013-04-19 09:40:00,42.77,42.78,42.7,42.71,19300.0,30.8202,30.8274,30.7697,30.7769,19300.0
2013-04-19 09:45:00,42.71,42.71,42.58,42.58,31100.0,30.7769,30.7769,30.6833,30.6833,31100.0
2013-04-19 09:50:00,42.58,42.62,42.57,42.59,15500.0,30.6833,30.7121,30.676,30.6905,15500.0
2013-04-19 09:55:00,42.6,42.6,42.5,42.56,84300.0,30.6977,30.6977,30.6256,30.6688,84300.0
2013-04-19 10:00:00,42.56,42.63,42.53,42.56,78600.0,30.6688,30.7193,30.6472,30.6688,78600.0
2013-04-19 10:05:00,42.56,42.59,42.51,42.58,29600.0,30.6688,30.6905,30.6328,30.6833,29600.0
2013-04-19 10:10:00,42.58,42.64,42.51,42.64,19600.0,30.6833,30.7265,30.6328,30.7265,19600.0
2013-04-19 10:15:00,42.64,42.72,42.62,42.69,27200.0,30.7265,30.7841,30.7121,30.7625,27200.0
2013-04-19 10:20:00,42.69,42.7,42.63,42.65,20200.0,30.7625,30.7697,30.7193,30.7337,20200.0
2013-04-19 10:25:00,42.65,42.66,42.59,42.65,20100.0,30.7337,30.7409,30.6905,30.7337,20100.0
2013-04-19 10:30:00,42.66,42.76,42.65,42.76,29700.0,30.7409,30.813,30.7337,30.813,29700.0
2013-04-19 10:35:00,42.76,42.78,42.71,42.72,12700.0,30.813,30.8274,30.7769,30.7841,12700.0
2013-04-19 10:40:00,42.72,42.77,42.71,42.74,14200.0,30.7841,30.8202,30.7769,30.7985,14200.0
2013-04-19 10:45:00,42.73,42.73,42.66,42.69,13800.0,30.7913,30.7913,30.7409,30.7625,13800.0
2013-04-19 10:50:00,42.7,42.71,42.67,42.7,12200.0,30.7697,30.7769,30.7481,30.7697,12200.0
2013-04-19 10:55:00,42.7,42.73,42.69,42.73,11500.0,30.7697,30.7913,30.7625,30.7913,11500.0
2013-04-19 11:00:00,42.72,42.77,42.71,42.72,19900.0,30.7841,30.8202,30.7769,30.7841,19900.0
2013-04-19 11:05:00,42.72,42.8,42.71,42.79,10700.0,30.7841,30.8418,30.7769,30.8346,10700.0
2013-04-19 11:10:00,42.78,42.84,42.77,42.84,14300.0,30.8274,30.8706,30.8202,30.8706,14300.0
2013-04-19 11:15:00,42.84,42.89,42.84,42.89,19500.0,30.8706,30.9066,30.8706,30.9066,19500.0
2013-04-19 11:20:00,42.89,42.92,42.87,42.92,13500.0,30.9066,30.9283,30.8922,30.9283,13500.0
2013-04-19 11:25:00,42.92,42.93,42.88,42.89,15500.0,30.9283,30.9355,30.8994,30.9066,15500.0
2013-04-19 11:30:00,42.89,42.96,42.89,42.93,15600.0,30.9066,30.9571,30.9066,30.9355,15600.0
2013-04-19 11:35:00,42.94,42.95,42.91,42.91,11500.0,30.9427,30.9499,30.9211,30.9211,11500.0
2013-04-19 11:40:00,42.9,42.91,42.89,42.9,14800.0,30.9138,30.9211,30.9066,30.9138,14800.0
2013-04-19 11:45:00,42.9,42.91,42.87,42.88,12200.0,30.9138,30.9211,30.8922,30.8994,12200.0
2013-04-19 11:50:00,42.87,42.91,42.87,42.89,16400.0,30.8922,30.9211,30.8922,30.9066,16400.0
2013-04-19 11:55:00,42.89,42.9,42.87,42.88,15600.0,30.9066,30.9138,30.8922,30.8994,15600.0
2013-04-19 12:00:00,42.89,42.91,42.86,42.87,21100.0,30.9066,30.9211,30.885,30.8922,21100.0
2013-04-19 12:05:00,42.86,42.87,42.86,42.86,4900.0,30.885,30.8922,30.885,30.885,4900.0
2013-04-19 12:10:00,42.87,42.89,42.86,42.88,9700.0,30.8922,30.9066,30.885,30.8994,9700.0
2013-04-19 12:15:00,42.88,42.88,42.83,42.83,6400.0,30.8994,30.8994,30.8634,30.8634,6400.0
2013-04-19 12:20:00,42.83,42.84,42.81,42.82,8800.0,30.8634,30.8706,30.849,30.8562,8800.0
2013-04-19 12:25:00,42.81,42.86,42.81,42.84,13700.0,30.849,30.885,30.849,30.8706,13700.0
2013-04-19 12:30:00,42.84,42.84,42.77,42.77,14500.0,30.8706,30.8706,30.8202,30.8202,14500.0
2013-04-19 12:35:00,42.77,42.83,42.77,42.83,12100.0,30.8202,30.8634,30.8202,30.8634,12100.0
2013-04-19 12:40:00,42.83,42.84,42.77,42.78,7700.0,30.8634,30.8706,30.8202,30.8274,7700.0
2013-04-19 12:45:00,42.78,42.79,42.72,42.72,13400.0,30.8274,30.8346,30.7841,30.7841,13400.0
2013-04-19 12:50:00,42.72,42.75,42.72,42.75,3600.0,30.7841,30.8058,30.7841,30.8058,3600.0
2013-04-19 12:55:00,42.76,42.76,42.72,42.73,11400.0,30.813,30.813,30.7841,30.7913,11400.0
2013-04-19 13:00:00,42.73,42.76,42.73,42.75,12800.0,30.7913,30.813,30.7913,30.8058,12800.0
2013-04-19 13:05:00,42.74,42.75,42.71,42.72,5400.0,30.7985,30.8058,30.7769,30.7841,5400.0
2013-04-19 13:10:00,42.72,42.73,42.7,42.73,10300.0,30.7841,30.7913,30.7697,30.7913,10300.0
2013-04-19 13:15:00,42.73,42.73,42.72,42.72,5000.0,30.7913,30.7913,30.7841,30.7841,5000.0
2013-04-19 13:20:00,42.73,42.77,42.72,42.76,16700.0,30.7913,30.8202,30.7841,30.813,16700.0
2013-04-19 13:25:00,42.75,42.79,42.73,42.79,11900.0,30.8058,30.8346,30.7913,30.8346,11900.0
2013-04-19 13:30:00,42.8,42.82,42.77,42.78,5900.0,30.8418,30.8562,30.8202,30.8274,5900.0
2013-04-19 13:35:00,42.79,42.83,42.78,42.78,24400.0,30.8346,30.8634,30.8274,30.8274,24400.0
2013-04-19 13:40:00,42.78,42.82,42.78,42.8,27400.0,30.8274,30.8562,30.8274,30.8418,27400.0
2013-04-19 13:45:00,42.8,42.85,42.79,42.83,17800.0,30.8418,30.8778,30.8346,30.8634,17800.0
2013-04-19 13:50:00,42.82,42.83,42.77,42.77,25300.0,30.8562,30.8634,30.8202,30.8202,25300.0
2013-04-19 13:55:00,42.78,42.78,42.75,42.77,12900.0,30.8274,30.8274,30.8058,30.8202,12900.0
2013-04-19 14:00:00,42.77,42.8,42.76,42.76,14200.0,30.8202,30.8418,30.813,30.813,14200.0
2013-04-19 14:05:00,42.76,42.82,42.76,42.81,10700.0,30.813,30.8562,30.813,30.849,10700.0
2013-04-19 14:10:00,42.82,42.85,42.8,42.85,5600.0,30.8562,30.8778,30.8418,30.8778,5600.0
2013-04-19 14:15:00,42.85,42.88,42.83,42.84,13000.0,30.8778,30.8994,30.8634,30.8706,13000.0
2013-04-19 14:20:00,42.85,42.89,42.84,42.88,10000.0,30.8778,30.9066,30.8706,30.8994,10000.0
2013-04-19 14:25:00,42.88,42.89,42.85,42.85,11900.0,30.8994,30.9066,30.8778,30.8778,11900.0
2013-04-19 14:30:00,42.85,42.89,42.83,42.88,14200.0,30.8778,30.9066,30.8634,30.8994,14200.0
2013-04-19 14:35:00,42.87,42.88,42.84,42.86,29100.0,30.8922,30.8994,30.8706,30.885,29100.0
2013-04-19 14:40:00,42.87,42.9,42.86,42.88,44400.0,30.8922,30.9138,30.885,30.8994,44400.0
2013-04-19 14:45:00,42.89,42.89,42.87,42.88,52100.0,30.9066,30.9066,30.8922,30.8994,52100.0
2013-04-19 14:50:00,42.88,42.91,42.88,42.89,28200.0,30.8994,30.9211,30.8994,30.9066,28200.0
2013-04-19 14:55:00,42.9,42.9,42.89,42.9,21600.0,30.9138,30.9138,30.9066,30.9138,21600.0
2013-04-19 15:00:00,42.89,42.9,42.88,42.89,42500.0,30.9066,30.9138,30.8994,30.9066,42500.0
2013-04-19 15:05:00,42.89,42.92,42.89,42.9,59600.0,30.9066,30.9283,30.9066,30.9138,59600.0
2013-04-19 15:10:00,42.9,42.96,42.88,42.95,34300.0,30.9138,30.9571,30.8994,30.9499,34300.0
2013-04-19 15:15:00,42.95,42.96,42.93,42.94,33800.0,30.9499,30.9571,30.9355,30.9427,33800.0
2013-04-19 15:20:00,42.93,43.0,42.92,42.98,27900.0,30.9355,30.9859,30.9283,30.9715,27900.0
2013-04-19 15:25:00,42.98,43.01,42.98,43.0,35900.0,30.9715,30.9931,30.9715,30.9859,35900.0
2013-04-19 15:30:00,43.01,43.01,42.99,43.0,32200.0,30.9931,30.9931,30.9787,30.9859,32200.0
2013-04-19 15:35:00,43.0,43.02,42.99,43.0,32100.0,30.9859,31.0003,30.9787,30.9859,32100.0
2013-04-19 15:40:00,42.99,43.02,42.99,42.99,48100.0,30.9787,31.0003,30.9787,30.9787,48100.0
2013-04-19 15:45:00,42.99,43.01,42.96,43.01,93300.0,30.9787,30.9931,30.9571,30.9931,93300.0
2013-04-19 15:50:00,43.01,43.02,42.99,43.02,138200.0,30.9931,31.0003,30.9787,31.0003,138200.0
2013-04-19 15:55:00,43.01,43.08,42.98,43.05,487800.0,30.9931,31.0436,30.9715,31.0219,487800.0
2013-04-22 09:30:00,43.15,43.15,42.99,42.99,44700.0,31.094,31.094,30.9787,30.9787,44700.0
2013-04-22 09:35:00,43.0,43.03,42.83,42.83,27700.0,30.9859,31.0075,30.8634,30.8634,27700.0
2013-04-22 09:40:00,42.83,42.95,42.79,42.95,18300.0,30.8634,30.9499,30.8346,30.9499,18300.0
2013-04-22 09:45:00,42.95,42.98,42.9,42.91,22400.0,30.9499,30.9715,30.9138,30.9211,22400.0
2013-04-22 09:50:00,42.9,42.98,42.86,42.98,16800.0,30.9138,30.9715,30.885,30.9715,16800.0
2013-04-22 09:55:00,42.97,43.02,42.97,42.99,34300.0,30.9643,31.0003,30.9643,30.9787,34300.0
2013-04-22 10:00:00,42.99,43.0,42.89,42.95,61300.0,30.9787,30.9859,30.9066,30.9499,61300.0
2013-04-22 10:05:00,42.94,42.94,42.9,42.91,15300.0,30.9427,30.9427,30.9138,30.9211,15300.0
2013-04-22 10:10:00,42.9,42.91,42.88,42.9,17500.0,30.9138,30.9211,30.8994,30.9138,17500.0
2013-04-22 10:15:00,42.91,42.97,42.9,42.94,19400.0,30.9211,30.9643,30.9138,30.9427,19400.0
2013-04-22 10:20:00,42.93,42.95,42.89,42.89,15800.0,30.9355,30.9499,30.9066,30.9066,15800.0
2013-04-22 10:25:00,42.89,42.9,42.83,42.87,55200.0,30.9066,30.9138,30.8634,30.8922,55200.0
2013-04-22 10:30:00,42.87,42.88,42.8,42.87,37300.0,30.8922,30.8994,30.8418,30.8922,37300.0
2013-04-22 10:35:00,42.87,42.96,42.86,42.94,49000.0,30.8922,30.9571,30.885,30.9427,49000.0
2013-04-22 10:40:00,42.93,42.94,42.88,42.9,19200.0,30.9355,30.9427,30.8994,30.9138,19200.0
2013-04-22 10:45:00,42.91,42.92,42.89,42.91,36000.0,30.9211,30.9283,30.9066,30.9211,36000.0
2013-04-22 10:50:00,42.91,42.96,42.91,42.94,11400.0,30.9211,30.9571,30.9211,30.9427,11400.0
2013-04-22 10:55:00,42.94,42.96,42.91,42.96,11200.0,30.9427,30.9571,30.9211,30.9571,11200.0
2013-04-22 11:00:00,42.96,42.99,42.95,42.99,21100.0,30.9571,30.9787,30.9499,30.9787,21100.0
2013-04-22 11:05:00,42.98,43.04,42.97,42.99,45800.0,30.9715,31.0147,30.9643,30.9787,45800.0
2013-04-22 11:10:00,42.98,42.98,42.92,42.94,9300.0,30.9715,30.9715,30.9283,30.9427,9300.0
2013-04-22 11:15:00,42.93,42.95,42.91,42.95,5700.0,30.9355,30.9499,30.9211,30.9499,5700.0
2013-04-22 11:20:00,42.95,42.95,42.93,42.93,6500.0,30.9499,30.9499,30.9355,30.9355,6500.0
2013-04-22 11:25:00,42.94,42.99,42.94,42.96,7500.0,30.9427,30.9787,30.9427,30.9571,7500.0
2013-04-22 11:30:00,42.96,42.98,42.96,42.97,15700.0,30.9571,30.9715,30.9571,30.9643,15700.0
2013-04-22 11:35:00,42.98,43.02,42.98,43.02,20300.0,30.9715,31.0003,30.9715,31.0003,20300.0
2013-04-22 11:40:00,43.01,43.02,42.98,42.99,34600.0,30.9931,31.0003,30.9715,30.9787,34600.0
2013-04-22 11:45:00,42.99,43.02,42.98,43.02,9200.0,30.9787,31.0003,30.9715,31.0003,9200.0
2013-04-22 11:50:00,43.01,43.11,43.01,43.11,8100.0,30.9931,31.0652,30.9931,31.0652,8100.0
2013-04-22 11:55:00,43.11,43.16,43.11,43.16,7600.0,31.0652,31.1012,31.0652,31.1012,7600.0
2013-04-22 12:00:00,43.16,43.2,43.15,43.16,28800.0,31.1012,31.13,31.094,31.1012,28800.0
2013-04-22 12:05:00,43.16,43.2,43.16,43.2,16800.0,31.1012,31.13,31.1012,31.13,16800.0
2013-04-22 12:10:00,43.18,43.23,43.16,43.16,27400.0,31.1156,31.1516,31.1012,31.1012,27400.0
2013-04-22 12:15:00,43.16,43.18,43.16,43.18,7800.0,31.1012,31.1156,31.1012,31.1156,7800.0
2013-04-22 12:20:00,43.18,43.2,43.17,43.17,10200.0,31.1156,31.13,31.1084,31.1084,10200.0
2013-04-22 12:25:00,43.17,43.21,43.17,43.21,8300.0,31.1084,31.1372,31.1084,31.1372,8300.0
2013-04-22 12:30:00,43.2,43.25,43.2,43.21,32800.0,31.13,31.1661,31.13,31.1372,32800.0
2013-04-22 12:35:00,43.22,43.28,43.21,43.28,17500.0,31.1444,31.1877,31.1372,31.1877,17500.0
2013-04-22 12:40:00,43.29,43.31,43.27,43.28,18500.0,31.1949,31.2093,31.1805,31.1877,18500.0
2013-04-22 12:45:00,43.27,43.28,43.26,43.27,9000.0,31.1805,31.1877,31.1733,31.1805,9000.0
2013-04-22 12:50:00,43.28,43.3,43.24,43.24,8100.0,31.1877,31.2021,31.1589,31.1589,8100.0
2013-04-22 12:55:00,43.25,43.27,43.24,43.24,32500.0,31.1661,31.1805,31.1589,31.1589,32500.0
2013-04-22 13:00:00,43.24,43.27,43.22,43.27,34500.0,31.1589,31.1805,31.1444,31.1805,34500.0
2013-04-22 13:05:00,43.26,43.28,43.24,43.24,14900.0,31.1733,31.1877,31.1589,31.1589,14900.0
2013-04-22 13:10:00,43.24,43.24,43.2,43.2,11600.0,31.1589,31.1589,31.13,31.13,11600.0
2013-04-22 13:15:00,43.21,43.21,43.2,43.21,1000.0,31.1372,31.1372,31.13,31.1372,1000.0
2013-04-22 13:20:00,43.21,43.23,43.21,43.22,15200.0,31.1372,31.1516,31.1372,31.1444,15200.0
2013-04-22 13:25:00,43.22,43.23,43.2,43.23,11300.0,31.1444,31.1516,31.13,31.1516,11300.0
2013-04-22 13:30:00,43.23,43.26,43.23,43.24,20900.0,31.1516,31.1733,31.1516,31.1589,20900.0
2013-04-22 13:35:00,43.25,43.26,43.24,43.25,12400.0,31.1661,31.1733,31.1589,31.1661,12400.0
2013-04-22 13:40:00,43.25,43.31,43.25,43.31,25400.0,31.1661,31.2093,31.1661,31.2093,25400.0
2013-04-22 13:45:00,43.3,43.33,43.3,43.31,9700.0,31.2021,31.2237,31.2021,31.2093,9700.0
2013-04-22 13:50:00,43.31,43.37,43.31,43.35,27200.0,31.2093,31.2525,31.2093,31.2381,27200.0
2013-04-22 13:55:00,43.35,43.39,43.34,43.35,38500.0,31.2381,31.2669,31.2309,31.2381,38500.0
2013-04-22 14:00:00,43.34,43.39,43.33,43.39,25800.0,31.2309,31.2669,31.2237,31.2669,25800.0
2013-04-22 14:05:00,43.39,43.39,43.37,43.37,11300.0,31.2669,31.2669,31.2525,31.2525,11300.0
2013-04-22 14:10:00,43.38,43.39,43.36,43.38,23500.0,31.2597,31.2669,31.2453,31.2597,23500.0
2013-04-22 14:15:00,43.38,43.51,43.38,43.47,89800.0,31.2597,31.3534,31.2597,31.3246,89800.0
2013-04-22 14:20:00,43.48,43.52,43.48,43.51,38300.0,31.3318,31.3606,31.3318,31.3534,38300.0
2013-04-22 14:25:00,43.51,43.53,43.49,43.51,27500.0,31.3534,31.3678,31.339,31.3534,27500.0
2013-04-22 14:30:00,43.51,43.53,43.47,43.5,17500.0,31.3534,31.3678,31.3246,31.3462,17500.0
2013-04-22 14:35:00,43.5,43.54,43.49,43.54,28600.0,31.3462,31.375,31.339,31.375,28600.0
2013-04-22 14:40:00,43.53,43.61,43.52,43.54,42300.0,31.3678,31.4255,31.3606,31.375,42300.0
2013-04-22 14:45:00,43.54,43.55,43.48,43.48,22500.0,31.375,31.3822,31.3318,31.3318,22500.0
2013-04-22 14:50:00,43.48,43.48,43.47,43.48,11200.0,31.3318,31.3318,31.3246,31.3318,11200.0
2013-04-22 14:55:00,43.47,43.47,43.44,43.44,19500.0,31.3246,31.3246,31.303,31.303,19500.0
2013-04-22 15:00:00,43.44,43.48,43.44,43.45,25800.0,31.303,31.3318,31.303,31.3102,25800.0
2013-04-22 15:05:00,43.45,43.45,43.38,43.38,14000.0,31.3102,31.3102,31.2597,31.2597,14000.0
2013-04-22 15:10:00,43.38,43.43,43.38,43.41,26500.0,31.2597,31.2958,31.2597,31.2814,26500.0
2013-04-22 15:15:00,43.41,43.41,43.37,43.37,6600.0,31.2814,31.2814,31.2525,31.2525,6600.0
2013-04-22 15:20:00,43.37,43.44,43.37,43.41,31200.0,31.2525,31.303,31.2525,31.2814,31200.0
2013-04-22 15:25:00,43.41,43.42,43.37,43.37,13200.0,31.2814,31.2886,31.2525,31.2525,13200.0
2013-04-22 15:30:00,43.38,43.43,43.38,43.42,25100.0,31.2597,31.2958,31.2597,31.2886,25100.0
2013-04-22 15:35:00,43.41,43.44,43.39,43.43,21800.0,31.2814,31.303,31.2669,31.2958,21800.0
2013-04-22 15:40:00,43.43,43.43,43.4,43.42,21100.0,31.2958,31.2958,31.2741,31.2886,21100.0
2013-04-22 15:45:00,43.42,43.43,43.39,43.42,61500.0,31.2886,31.2958,31.2669,31.2886,61500.0
2013-04-22 15:50:00,43.42,43.42,43.35,43.35,48400.0,31.2886,31.2886,31.2381,31.2381,48400.0
2013-04-22 15:55:00,43.36,43.38,43.31,43.36,181400.0,31.2453,31.2597,31.2093,31.2453,181400.0
2013-04-23 09:30:00,43.57,43.64,43.47,43.47,39600.0,31.3966,31.4471,31.3246,31.3246,39600.0
2013-04-23 09:35:00,43.5,43.52,43.48,43.5,18700.0,31.3462,31.3606,31.3318,31.3462,18700.0
2013-04-23 09:40:00,43.51,43.54,43.47,43.53,26700.0,31.3534,31.375,31.3246,31.3678,26700.0
2013-04-23 09:45:00,43.54,43.66,43.54,43.66,15300.0,31.375,31.4615,31.375,31.4615,15300.0
2013-04-23 09:50:00,43.66,43.73,43.66,43.72,36400.0,31.4615,31.5119,31.4615,31.5047,36400.0
2013-04-23 09:55:00,43.72,43.74,43.71,43.72,31800.0,31.5047,31.5192,31.4975,31.5047,31800.0
2013-04-23 10:00:00,43.72,43.76,43.7,43.71,21400.0,31.5047,31.5336,31.4903,31.4975,21400.0
2013-04-23 10:05:00,43.71,43.73,43.7,43.71,26100.0,31.4975,31.5119,31.4903,31.4975,26100.0
2013-04-23 10:10:00,43.7,43.79,43.7,43.78,25700.0,31.4903,31.5552,31.4903,31.548,25700.0
2013-04-23 10:15:00,43.78,43.85,43.76,43.84,33100.0,31.548,31.5984,31.5336,31.5912,33100.0
2013-04-23 10:20:00,43.85,43.92,43.84,43.92,23700.0,31.5984,31.6489,31.5912,31.6489,23700.0
2013-04-23 10:25:00,43.91,43.99,43.91,43.95,40700.0,31.6417,31.6993,31.6417,31.6705,40700.0
2013-04-23 10:30:00,43.94,43.98,43.93,43.96,35700.0,31.6633,31.6921,31.6561,31.6777,35700.0
2013-04-23 10:35:00,43.96,43.98,43.8,43.81,30100.0,31.6777,31.6921,31.5624,31.5696,30100.0
2013-04-23 10:40:00,43.8,43.89,43.8,43.84,20200.0,31.5624,31.6272,31.5624,31.5912,20200.0
2013-04-23 10:45:00,43.84,43.95,43.84,43.91,26100.0,31.5912,31.6705,31.5912,31.6417,26100.0
2013-04-23 10:50:00,43.91,43.93,43.82,43.82,14700.0,31.6417,31.6561,31.5768,31.5768,14700.0
2013-04-23 10:55:00,43.81,43.85,43.77,43.78,41600.0,31.5696,31.5984,31.5408,31.548,41600.0
2013-04-23 11:00:00,43.78,43.89,43.78,43.86,40700.0,31.548,31.6272,31.548,31.6056,40700.0
2013-04-23 11:05:00,43.85,43.86,43.83,43.86,15700.0,31.5984,31.6056,31.584,31.6056,15700.0
2013-04-23 11:10:00,43.86,43.89,43.83,43.84,50000.0,31.6056,31.6272,31.584,31.5912,50000.0
2013-04-23 11:15:00,43.84,43.86,43.84,43.86,10600.0,31.5912,31.6056,31.5912,31.6056,10600.0
2013-04-23 11:20:00,43.86,43.87,43.82,43.82,14300.0,31.6056,31.6128,31.5768,31.5768,14300.0
2013-04-23 11:25:00,43.82,43.85,43.81,43.83,12000.0,31.5768,31.5984,31.5696,31.584,12000.0
2013-04-23 11:30:00,43.82,43.94,43.82,43.92,39100.0,31.5768,31.6633,31.5768,31.6489,39100.0
2013-04-23 11:35:00,43.93,43.95,43.9,43.94,17700.0,31.6561,31.6705,31.6344,31.6633,17700.0
2013-04-23 11:40:00,43.94,43.94,43.88,43.9,21900.0,31.6633,31.6633,31.62,31.6344,21900.0
2013-04-23 11:45:00,43.9,43.94,43.89,43.92,16700.0,31.6344,31.6633,31.6272,31.6489,16700.0
2013-04-23 11:50:00,43.92,43.96,43.9,43.95,21800.0,31.6489,31.6777,31.6344,31.6705,21800.0
2013-04-23 11:55:00,43.94,43.95,43.9,43.92,16100.0,31.6633,31.6705,31.6344,31.6489,16100.0
2013-04-23 12:00:00,43.92,43.95,43.9,43.92,14700.0,31.6489,31.6705,31.6344,31.6489,14700.0
2013-04-23 12:05:00,43.92,43.98,43.91,43.96,26000.0,31.6489,31.6921,31.6417,31.6777,26000.0
2013-04-23 12:10:00,43.95,43.96,43.9,43.91,13300.0,31.6705,31.6777,31.6344,31.6417,13300.0
2013-04-23 12:15:00,43.9,43.91,43.89,43.89,18400.0,31.6344,31.6417,31.6272,31.6272,18400.0
2013-04-23 12:20:00,43.88,43.93,43.88,43.91,26600.0,31.62,31.6561,31.62,31.6417,26600.0
2013-04-23 12:25:00,43.91,43.92,43.89,43.92,14900.0,31.6417,31.6489,31.6272,31.6489,14900.0
2013-04-23 12:30:00,43.92,43.96,43.92,43.92,21400.0,31.6489,31.6777,31.6489,31.6489,21400.0
2013-04-23 12:35:00,43.93,43.93,43.85,43.86,39000.0,31.6561,31.6561,31.5984,31.6056,39000.0
2013-04-23 12:40:00,43.86,43.88,43.86,43.86,8300.0,31.6056,31.62,31.6056,31.6056,8300.0
2013-04-23 12:45:00,43.87,43.88,43.85,43.86,14100.0,31.6128,31.62,31.5984,31.6056,14100.0
2013-04-23 12:50:00,43.85,43.86,43.82,43.86,16700.0,31.5984,31.6056,31.5768,31.6056,16700.0
2013-04-23 12:55:00,43.87,43.9,43.85,43.89,10600.0,31.6128,31.6344,31.5984,31.6272,10600.0
2013-04-23 13:00:00,43.88,43.91,43.87,43.9,17500.0,31.62,31.6417,31.6128,31.6344,17500.0
2013-04-23 13:05:00,43.91,43.93,43.53,43.53,91200.0,31.6417,31.6561,31.3678,31.3678,91200.0
2013-04-23 13:10:00,43.5,44.0,43.45,43.99,102500.0,31.3462,31.7065,31.3102,31.6993,102500.0
2013-04-23 13:15:00,43.98,44.06,43.98,44.04,40500.0,31.6921,31.7497,31.6921,31.7353,40500.0
2013-04-23 13:20:00,44.03,44.05,44.01,44.02,20600.0,31.7281,31.7425,31.7137,31.7209,20600.0
2013-04-23 13:25:00,44.01,44.03,44.0,44.01,52600.0,31.7137,31.7281,31.7065,31.7137,52600.0
2013-04-23 13:30:00,44.01,44.02,43.96,43.98,12500.0,31.7137,31.7209,31.6777,31.6921,12500.0
2013-04-23 13:35:00,43.98,43.98,43.93,43.93,16400.0,31.6921,31.6921,31.6561,31.6561,16400.0
2013-04-23 13:40:00,43.94,43.98,43.94,43.96,22200.0,31.6633,31.6921,31.6633,31.6777,22200.0
2013-04-23 13:45:00,43.95,44.0,43.94,43.97,14100.0,31.6705,31.7065,31.6633,31.6849,14100.0
2013-04-23 13:50:00,43.97,43.97,43.94,43.97,12100.0,31.6849,31.6849,31.6633,31.6849,12100.0
2013-04-23 13:55:00,43.96,43.98,43.95,43.96,11300.0,31.6777,31.6921,31.6705,31.6777,11300.0
2013-04-23 14:00:00,43.95,43.97,43.92,43.93,12400.0,31.6705,31.6849,31.6489,31.6561,12400.0
2013-04-23 14:05:00,43.93,43.93,43.91,43.93,10300.0,31.6561,31.6561,31.6417,31.6561,10300.0
2013-04-23 14:10:00,43.93,43.96,43.92,43.95,22000.0,31.6561,31.6777,31.6489,31.6705,22000.0
2013-04-23 14:15:00,43.95,43.95,43.91,43.91,12400.0,31.6705,31.6705,31.6417,31.6417,12400.0
2013-04-23 14:20:00,43.91,43.91,43.86,43.89,24800.0,31.6417,31.6417,31.6056,31.6272,24800.0
2013-04-23 14:25:00,43.88,43.91,43.85,43.85,13200.0,31.62,31.6417,31.5984,31.5984,13200.0
2013-04-23 14:30:00,43.85,43.9,43.85,43.9,25300.0,31.5984,31.6344,31.5984,31.6344,25300.0
2013-04-23 14:35:00,43.9,43.92,43.89,43.91,13200.0,31.6344,31.6489,31.6272,31.6417,13200.0
2013-04-23 14:40:00,43.91,43.92,43.88,43.88,17300.0,31.6417,31.6489,31.62,31.62,17300.0
2013-04-23 14:45:00,43.89,43.91,43.89,43.9,32600.0,31.6272,31.6417,31.6272,31.6344,32600.0
2013-04-23 14:50:00,43.9,43.91,43.9,43.9,25000.0,31.6344,31.6417,31.6344,31.6344,25000.0
2013-04-23 14:55:00,43.9,43.92,43.9,43.91,21000.0,31.6344,31.6489,31.6344,31.6417,21000.0
2013-04-23 15:00:00,43.91,43.94,43.89,43.9,35600.0,31.6417,31.6633,31.6272,31.6344,35600.0
2013-04-23 15:05:00,43.9,43.93,43.87,43.92,44800.0,31.6344,31.6561,31.6128,31.6489,44800.0
2013-04-23 15:10:00,43.92,43.92,43.82,43.83,83400.0,31.6489,31.6489,31.5768,31.584,83400.0
2013-04-23 15:15:00,43.82,43.86,43.82,43.86,43300.0,31.5768,31.6056,31.5768,31.6056,43300.0
2013-04-23 15:20:00,43.85,43.88,43.84,43.84,31500.0,31.5984,31.62,31.5912,31.5912,31500.0
2013-04-23 15:25:00,43.85,43.85,43.78,43.78,13300.0,31.5984,31.5984,31.548,31.548,13300.0
2013-04-23 15:30:00,43.79,43.8,43.77,43.77,27300.0,31.5552,31.5624,31.5408,31.5408,27300.0
2013-04-23 15:35:00,43.77,43.77,43.73,43.73,31000.0,31.5408,31.5408,31.5119,31.5119,31000.0
2013-04-23 15:40:00,43.73,43.75,43.67,43.74,47200.0,31.5119,31.5264,31.4687,31.5192,47200.0
2013-04-23 15:45:00,43.75,43.83,43.75,43.83,71900.0,31.5264,31.584,31.5264,31.584,71900.0
2013-04-23 15:50:00,43.83,43.83,43.78,43.79,64400.0,31.584,31.584,31.548,31.5552,64400.0
2013-04-23 15:55:00,43.79,43.81,43.75,43.79,72000.0,31.5552,31.5696,31.5264,31.5552,72000.0
2013-04-24 09:30:00,43.92,44.16,43.92,44.16,86800.0,31.6489,31.8218,31.6489,31.8218,86800.0
2013-04-24 09:35:00,44.14,44.17,44.12,44.14,33800.0,31.8074,31.829,31.793,31.8074,33800.0
2013-04-24 09:40:00,44.14,44.14,44.05,44.05,33300.0,31.8074,31.8074,31.7425,31.7425,33300.0
2013-04-24 09:45:00,44.06,44.14,44.05,44.14,34300.0,31.7497,31.8074,31.7425,31.8074,34300.0
2013-04-24 09:50:00,44.13,44.17,44.12,44.16,16900.0,31.8002,31.829,31.793,31.8218,16900.0
2013-04-24 09:55:00,44.16,44.23,44.15,44.21,67000.0,31.8218,31.8722,31.8146,31.8578,67000.0
2013-04-24 10:00:00,44.19,44.21,44.16,44.2,24800.0,31.8434,31.8578,31.8218,31.8506,24800.0
2013-04-24 10:05:00,44.2,44.21,44.18,44.2,20800.0,31.8506,31.8578,31.8362,31.8506,20800.0
2013-04-24 10:10:00,44.2,44.21,44.15,44.18,20600.0,31.8506,31.8578,31.8146,31.8362,20600.0
2013-04-24 10:15:00,44.19,44.21,44.18,44.2,21500.0,31.8434,31.8578,31.8362,31.8506,21500.0
2013-04-24 10:20:00,44.2,44.22,44.18,44.21,26800.0,31.8506,31.865,31.8362,31.8578,26800.0
2013-04-24 10:25:00,44.2,44.24,44.2,44.23,17300.0,31.8506,31.8795,31.8506,31.8722,17300.0
2013-04-24 10:30:00,44.22,44.24,44.19,44.19,16100.0,31.865,31.8795,31.8434,31.8434,16100.0
2013-04-24 10:35:00,44.2,44.22,44.18,44.2,15800.0,31.8506,31.865,31.8362,31.8506,15800.0
2013-04-24 10:40:00,44.21,44.22,44.17,44.2,17500.0,31.8578,31.865,31.829,31.8506,17500.0
2013-04-24 10:45:00,44.2,44.24,44.2,44.24,9100.0,31.8506,31.8795,31.8506,31.8795,9100.0
2013-04-24 10:50:00,44.24,44.24,44.23,44.23,10800.0,31.8795,31.8795,31.8722,31.8722,10800.0
2013-04-24 10:55:00,44.22,44.24,44.2,44.24,15900.0,31.865,31.8795,31.8506,31.8795,15900.0
2013-04-24 11:00:00,44.24,44.29,44.24,44.25,26200.0,31.8795,31.9155,31.8795,31.8867,26200.0
2013-04-24 11:05:00,44.26,44.29,44.24,44.25,14700.0,31.8939,31.9155,31.8795,31.8867,14700.0
2013-04-24 11:10:00,44.25,44.27,44.25,44.26,12100.0,31.8867,31.9011,31.8867,31.8939,12100.0
2013-04-24 11:15:00,44.25,44.29,44.24,44.25,36700.0,31.8867,31.9155,31.8795,31.8867,36700.0
2013-04-24 11:20:00,44.25,44.29,44.25,44.28,71700.0,31.8867,31.9155,31.8867,31.9083,71700.0
2013-04-24 11:25:00,44.29,44.3,44.25,44.29,50000.0,31.9155,31.9227,31.8867,31.9155,50000.0
2013-04-24 11:30:00,44.29,44.31,44.26,44.27,65400.0,31.9155,31.9299,31.8939,31.9011,65400.0
2013-04-24 11:35:00,44.27,44.32,44.27,44.3,100500.0,31.9011,31.9371,31.9011,31.9227,100500.0
2013-04-24 11:40:00,44.31,44.33,44.29,44.3,20800.0,31.9299,31.9443,31.9155,31.9227,20800.0
2013-04-24 11:45:00,44.3,44.35,44.3,44.35,14900.0,31.9227,31.9587,31.9227,31.9587,14900.0
2013-04-24 11:50:00,44.35,44.35,44.21,44.23,31200.0,31.9587,31.9587,31.8578,31.8722,31200.0
2013-04-24 11:55:00,44.22,44.22,44.13,44.14,5900.0,31.865,31.865,31.8002,31.8074,5900.0
2013-04-24 12:00:00,44.13,44.18,44.13,44.18,10200.0,31.8002,31.8362,31.8002,31.8362,10200.0
2013-04-24 12:05:00,44.18,44.2,44.13,44.14,18400.0,31.8362,31.8506,31.8002,31.8074,18400.0
2013-04-24 12:10:00,44.14,44.16,44.13,44.14,21800.0,31.8074,31.8218,31.8002,31.8074,21800.0
2013-04-24 12:15:00,44.15,44.18,44.14,44.18,9000.0,31.8146,31.8362,31.8074,31.8362,9000.0
2013-04-24 12:20:00,44.18,44.19,44.15,44.16,8700.0,31.8362,31.8434,31.8146,31.8218,8700.0
2013-04-24 12:25:00,44.15,44.18,44.15,44.18,12700.0,31.8146,31.8362,31.8146,31.8362,12700.0
2013-04-24 12:30:00,44.18,44.2,44.18,44.18,9100.0,31.8362,31.8506,31.8362,31.8362,9100.0
2013-04-24 12:35:00,44.17,44.17,44.14,44.16,20600.0,31.829,31.829,31.8074,31.8218,20600.0
2013-04-24 12:40:00,44.16,44.18,44.15,44.17,8300.0,31.8218,31.8362,31.8146,31.829,8300.0
2013-04-24 12:45:00,44.16,44.2,44.16,44.19,9100.0,31.8218,31.8506,31.8218,31.8434,9100.0
2013-04-24 12:50:00,44.18,44.2,44.18,44.2,68000.0,31.8362,31.8506,31.8362,31.8506,68000.0
2013-04-24 12:55:00,44.2,44.21,44.19,44.19,23100.0,31.8506,31.8578,31.8434,31.8434,23100.0
2013-04-24 13:00:00,44.2,44.22,44.2,44.22,5200.0,31.8506,31.865,31.8506,31.865,5200.0
2013-04-24 13:05:00,44.22,44.26,44.22,44.25,10900.0,31.865,31.8939,31.865,31.8867,10900.0
2013-04-24 13:10:00,44.25,44.27,44.25,44.27,4600.0,31.8867,31.9011,31.8867,31.9011,4600.0
2013-04-24 13:15:00,44.27,44.27,44.24,44.27,13800.0,31.9011,31.9011,31.8795,31.9011,13800.0
2013-04-24 13:20:00,44.26,44.26,44.21,44.21,10200.0,31.8939,31.8939,31.8578,31.8578,10200.0
2013-04-24 13:25:00,44.21,44.22,44.2,44.22,8600.0,31.8578,31.865,31.8506,31.865,8600.0
2013-04-24 13:30:00,44.23,44.24,44.2,44.23,12800.0,31.8722,31.8795,31.8506,31.8722,12800.0
2013-04-24 13:35:00,44.24,44.27,44.24,44.26,9800.0,31.8795,31.9011,31.8795,31.8939,9800.0
2013-04-24 13:40:00,44.26,44.26,44.26,44.26,1100.0,31.8939,31.8939,31.8939,31.8939,1100.0
2013-04-24 13:45:00,44.25,44.3,44.25,44.29,22800.0,31.8867,31.9227,31.8867,31.9155,22800.0
2013-04-24 13:50:00,44.28,44.29,44.25,44.25,15900.0,31.9083,31.9155,31.8867,31.8867,15900.0
2013-04-24 13:55:00,44.25,44.28,44.23,44.28,17900.0,31.8867,31.9083,31.8722,31.9083,17900.0
2013-04-24 14:00:00,44.28,44.3,44.26,44.29,14000.0,31.9083,31.9227,31.8939,31.9155,14000.0
2013-04-24 14:05:00,44.3,44.34,44.27,44.34,45200.0,31.9227,31.9515,31.9011,31.9515,45200.0
2013-04-24 14:10:00,44.35,44.39,44.34,44.38,16200.0,31.9587,31.9875,31.9515,31.9803,16200.0
2013-04-24 14:15:00,44.39,44.43,44.38,44.41,19900.0,31.9875,32.0164,31.9803,32.002,19900.0
2013-04-24 14:20:00,44.4,44.41,44.33,44.36,103300.0,31.9947,32.002,31.9443,31.9659,103300.0
2013-04-24 14:25:00,44.36,44.38,44.35,44.35,75500.0,31.9659,31.9803,31.9587,31.9587,75500.0
2013-04-24 14:30:00,44.35,44.36,44.34,44.36,45900.0,31.9587,31.9659,31.9515,31.9659,45900.0
2013-04-24 14:35:00,44.36,44.38,44.35,44.35,139700.0,31.9659,31.9803,31.9587,31.9587,139700.0
2013-04-24 14:40:00,44.35,44.37,44.34,44.37,96800.0,31.9587,31.9731,31.9515,31.9731,96800.0
2013-04-24 14:45:00,44.37,44.41,44.35,44.35,35100.0,31.9731,32.002,31.9587,31.9587,35100.0
2013-04-24 14:50:00,44.35,44.39,44.35,44.37,21500.0,31.9587,31.9875,31.9587,31.9731,21500.0
2013-04-24 14:55:00,44.37,44.41,44.36,44.4,17900.0,31.9731,32.002,31.9659,31.9947,17900.0
2013-04-24 15:00:00,44.4,44.41,44.38,44.39,22000.0,31.9947,32.002,31.9803,31.9875,22000.0
2013-04-24 15:05:00,44.39,44.39,44.36,44.37,22600.0,31.9875,31.9875,31.9659,31.9731,22600.0
2013-04-24 15:10:00,44.38,44.42,44.38,44.42,46600.0,31.9803,32.0092,31.9803,32.0092,46600.0
2013-04-24 15:15:00,44.42,44.42,44.41,44.42,18300.0,32.0092,32.0092,32.002,32.0092,18300.0
2013-04-24 15:20:00,44.42,44.43,44.34,44.36,47900.0,32.0092,32.0164,31.9515,31.9659,47900.0
2013-04-24 15:25:00,44.36,44.38,44.35,44.37,59800.0,31.9659,31.9803,31.9587,31.9731,59800.0
2013-04-24 15:30:00,44.36,44.38,44.36,44.37,42800.0,31.9659,31.9803,31.9659,31.9731,42800.0
2013-04-24 15:35:00,44.37,44.38,44.35,44.37,49000.0,31.9731,31.9803,31.9587,31.9731,49000.0
2013-04-24 15:40:00,44.38,44.38,44.35,44.36,79500.0,31.9803,31.9803,31.9587,31.9659,79500.0
2013-04-24 15:45:00,44.36,44.38,44.35,44.36,116100.0,31.9659,31.9803,31.9587,31.9659,116100.0
2013-04-24 15:50:00,44.36,44.39,44.35,44.36,84600.0,31.9659,31.9875,31.9587,31.9659,84600.0
2013-04-24 15:55:00,44.36,44.37,44.35,44.37,146200.0,31.9659,31.9731,31.9587,31.9731,146200.0
2013-04-25 09:30:00,45.56,45.92,45.28,45.41,371800.0,32.8306,33.0901,32.6289,32.7226,371800.0
2013-04-25 09:35:00,45.38,45.6,45.35,45.54,168800.0,32.7009,32.8595,32.6793,32.8162,168800.0
2013-04-25 09:40:00,45.53,45.6,45.36,45.44,225800.0,32.809,32.8595,32.6865,32.7442,225800.0
2013-04-25 09:45:00,45.44,45.44,45.35,45.36,227400.0,32.7442,32.7442,32.6793,32.6865,227400.0
2013-04-25 09:50:00,45.36,45.37,45.23,45.23,220700.0,32.6865,32.6937,32.5928,32.5928,220700.0
2013-04-25 09:55:00,45.23,45.35,45.2,45.33,155600.0,32.5928,32.6793,32.5712,32.6649,155600.0
2013-04-25 10:00:00,45.33,45.4,45.25,45.32,174600.0,32.6649,32.7154,32.6073,32.6577,174600.0
2013-04-25 10:05:00,45.32,45.35,45.31,45.32,126400.0,32.6577,32.6793,32.6505,32.6577,126400.0
2013-04-25 10:10:00,45.32,45.32,45.23,45.28,117900.0,32.6577,32.6577,32.5928,32.6289,117900.0
2013-04-25 10:15:00,45.29,45.3,45.05,45.05,86100.0,32.6361,32.6433,32.4631,32.4631,86100.0
2013-04-25 10:20:00,45.05,45.06,44.98,44.99,197700.0,32.4631,32.4703,32.4127,32.4199,197700.0
2013-04-25 10:25:00,44.99,45.01,44.94,44.96,163100.0,32.4199,32.4343,32.3839,32.3983,163100.0
2013-04-25 10:30:00,44.95,44.97,44.9,44.9,46100.0,32.3911,32.4055,32.3551,32.3551,46100.0
2013-04-25 10:35:00,44.89,44.91,44.75,44.75,218600.0,32.3478,32.3623,32.247,32.247,218600.0
2013-04-25 10:40:00,44.76,44.79,44.67,44.7,153600.0,32.2542,32.2758,32.1893,32.2109,153600.0
2013-04-25 10:45:00,44.7,44.72,44.56,44.65,214200.0,32.2109,32.2253,32.11,32.1749,214200.0
2013-04-25 10:50:00,44.65,44.75,44.54,44.54,110600.0,32.1749,32.247,32.0956,32.0956,110600.0
2013-04-25 10:55:00,44.55,44.64,44.5,44.51,88500.0,32.1028,32.1677,32.0668,32.074,88500.0
2013-04-25 11:00:00,44.51,44.63,44.49,44.63,72100.0,32.074,32.1605,32.0596,32.1605,72100.0
2013-04-25 11:05:00,44.62,44.64,44.53,44.58,244800.0,32.1533,32.1677,32.0884,32.1245,244800.0
2013-04-25 11:10:00,44.58,44.59,44.5,44.5,40900.0,32.1245,32.1317,32.0668,32.0668,40900.0
2013-04-25 11:15:00,44.5,44.54,44.43,44.44,170500.0,32.0668,32.0956,32.0164,32.0236,170500.0
2013-04-25 11:20:00,44.45,44.45,44.36,44.36,38000.0,32.0308,32.0308,31.9659,31.9659,38000.0
2013-04-25 11:25:00,44.37,44.5,44.36,44.43,35900.0,31.9731,32.0668,31.9659,32.0164,35900.0
2013-04-25 11:30:00,44.44,44.63,44.42,44.59,123500.0,32.0236,32.1605,32.0092,32.1317,123500.0
2013-04-25 11:35:00,44.59,44.63,44.49,44.53,27900.0,32.1317,32.1605,32.0596,32.0884,27900.0
2013-04-25 11:40:00,44.53,44.6,44.45,44.45,68700.0,32.0884,32.1389,32.0308,32.0308,68700.0
2013-04-25 11:45:00,44.45,44.51,44.44,44.5,247800.0,32.0308,32.074,32.0236,32.0668,247800.0
2013-04-25 11:50:00,44.5,44.51,44.45,44.49,38900.0,32.0668,32.074,32.0308,32.0596,38900.0
2013-04-25 11:55:00,44.48,44.5,44.4,44.4,29500.0,32.0524,32.0668,31.9947,31.9947,29500.0
2013-04-25 12:00:00,44.4,44.43,44.35,44.39,19500.0,31.9947,32.0164,31.9587,31.9875,19500.0
2013-04-25 12:05:00,44.39,44.44,44.35,44.44,11900.0,31.9875,32.0236,31.9587,32.0236,11900.0
2013-04-25 12:10:00,44.43,44.43,44.31,44.31,9600.0,32.0164,32.0164,31.9299,31.9299,9600.0
2013-04-25 12:15:00,44.31,44.36,44.27,44.29,23000.0,31.9299,31.9659,31.9011,31.9155,23000.0
2013-04-25 12:20:00,44.29,44.38,44.26,44.38,19000.0,31.9155,31.9803,31.8939,31.9803,19000.0
2013-04-25 12:25:00,44.37,44.43,44.36,44.4,31300.0,31.9731,32.0164,31.9659,31.9947,31300.0
2013-04-25 12:30:00,44.41,44.43,44.39,44.43,89100.0,32.002,32.0164,31.9875,32.0164,89100.0
2013-04-25 12:35:00,44.43,44.53,44.42,44.52,51700.0,32.0164,32.0884,32.0092,32.0812,51700.0
2013-04-25 12:40:00,44.52,44.53,44.48,44.52,24400.0,32.0812,32.0884,32.0524,32.0812,24400.0
2013-04-25 12:45:00,44.52,44.52,44.47,44.48,27300.0,32.0812,32.0812,32.0452,32.0524,27300.0
2013-04-25 12:50:00,44.48,44.49,44.46,44.47,11500.0,32.0524,32.0596,32.038,32.0452,11500.0
2013-04-25 12:55:00,44.47,44.5,44.46,44.48,65100.0,32.0452,32.0668,32.038,32.0524,65100.0
2013-04-25 13:00:00,44.48,44.51,44.48,44.5,32800.0,32.0524,32.074,32.0524,32.0668,32800.0
2013-04-25 13:05:00,44.5,44.5,44.46,44.47,57800.0,32.0668,32.0668,32.038,32.0452,57800.0
2013-04-25 13:10:00,44.47,44.47,44.39,44.4,32800.0,32.0452,32.0452,31.9875,31.9947,32800.0
2013-04-25 13:15:00,44.4,44.43,44.4,44.42,14600.0,31.9947,32.0164,31.9947,32.0092,14600.0
2013-04-25 13:20:00,44.42,44.42,44.34,44.37,23800.0,32.0092,32.0092,31.9515,31.9731,23800.0
2013-04-25 13:25:00,44.38,44.43,44.38,44.4,83900.0,31.9803,32.0164,31.9803,31.9947,83900.0
2013-04-25 13:30:00,44.4,44.46,44.39,44.46,46200.0,31.9947,32.038,31.9875,32.038,46200.0
2013-04-25 13:35:00,44.46,44.49,44.43,44.45,351100.0,32.038,32.0596,32.0164,32.0308,351100.0
2013-04-25 13:40:00,44.44,44.44,44.39,44.4,20900.0,32.0236,32.0236,31.9875,31.9947,20900.0
2013-04-25 13:45:00,44.41,44.42,44.36,44.39,19100.0,32.002,32.0092,31.9659,31.9875,19100.0
2013-04-25 13:50:00,44.38,44.4,44.37,44.38,20400.0,31.9803,31.9947,31.9731,31.9803,20400.0
2013-04-25 13:55:00,44.38,44.44,44.38,44.42,17000.0,31.9803,32.0236,31.9803,32.0092,17000.0
2013-04-25 14:00:00,44.42,44.46,44.38,44.4,58900.0,32.0092,32.038,31.9803,31.9947,58900.0
2013-04-25 14:05:00,44.4,44.45,44.39,44.39,12600.0,31.9947,32.0308,31.9875,31.9875,12600.0
2013-04-25 14:10:00,44.39,44.4,44.37,44.38,15900.0,31.9875,31.9947,31.9731,31.9803,15900.0
2013-04-25 14:15:00,44.38,44.41,44.37,44.41,53700.0,31.9803,32.002,31.9731,32.002,53700.0
2013-04-25 14:20:00,44.4,44.41,44.38,44.41,32700.0,31.9947,32.002,31.9803,32.002,32700.0
2013-04-25 14:25:00,44.41,44.41,44.29,44.29,91200.0,32.002,32.002,31.9155,31.9155,91200.0
2013-04-25 14:30:00,44.28,44.3,44.23,44.3,20600.0,31.9083,31.9227,31.8722,31.9227,20600.0
2013-04-25 14:35:00,44.29,44.3,44.21,44.21,31600.0,31.9155,31.9227,31.8578,31.8578,31600.0
2013-04-25 14:40:00,44.22,44.28,44.21,44.22,53600.0,31.865,31.9083,31.8578,31.865,53600.0
2013-04-25 14:45:00,44.22,44.26,44.19,44.25,32400.0,31.865,31.8939,31.8434,31.8867,32400.0
2013-04-25 14:50:00,44.26,44.26,44.25,44.25,19200.0,31.8939,31.8939,31.8867,31.8867,19200.0
2013-04-25 14:55:00,44.26,44.3,44.24,44.3,72100.0,31.8939,31.9227,31.8795,31.9227,72100.0
2013-04-25 15:00:00,44.29,44.3,44.27,44.3,31400.0,31.9155,31.9227,31.9011,31.9227,31400.0
2013-04-25 15:05:00,44.29,44.29,44.25,44.25,22500.0,31.9155,31.9155,31.8867,31.8867,22500.0
2013-04-25 15:10:00,44.26,44.26,44.2,44.26,40400.0,31.8939,31.8939,31.8506,31.8939,40400.0
2013-04-25 15:15:00,44.26,44.3,44.25,44.26,75500.0,31.8939,31.9227,31.8867,31.8939,75500.0
2013-04-25 15:20:00,44.27,44.29,44.23,44.26,62500.0,31.9011,31.9155,31.8722,31.8939,62500.0
2013-04-25 15:25:00,44.25,44.28,44.21,44.24,29100.0,31.8867,31.9083,31.8578,31.8795,29100.0
2013-04-25 15:30:00,44.24,44.25,44.16,44.16,53600.0,31.8795,31.8867,31.8218,31.8218,53600.0
2013-04-25 15:35:00,44.16,44.23,44.13,44.22,72200.0,31.8218,31.8722,31.8002,31.865,72200.0
2013-04-25 15:40:00,44.22,44.23,44.13,44.13,69300.0,31.865,31.8722,31.8002,31.8002,69300.0
2013-04-25 15:45:00,44.14,44.19,44.14,44.18,83700.0,31.8074,31.8434,31.8074,31.8362,83700.0
2013-04-25 15:50:00,44.18,44.19,44.16,44.17,83100.0,31.8362,31.8434,31.8218,31.829,83100.0
2013-04-25 15:55:00,44.18,44.22,44.15,44.21,122400.0,31.8362,31.865,31.8146,31.8578,122400.0
2013-04-26 09:30:00,44.21,44.27,44.07,44.08,44300.0,31.8578,31.9011,31.757,31.7642,44300.0
2013-04-26 09:35:00,44.08,44.15,44.04,44.04,32600.0,31.7642,31.8146,31.7353,31.7353,32600.0
2013-04-26 09:40:00,44.04,44.05,43.77,43.78,98700.0,31.7353,31.7425,31.5408,31.548,98700.0
2013-04-26 09:45:00,43.79,43.89,43.79,43.88,33600.0,31.5552,31.6272,31.5552,31.62,33600.0
2013-04-26 09:50:00,43.89,43.95,43.88,43.91,43000.0,31.6272,31.6705,31.62,31.6417,43000.0
2013-04-26 09:55:00,43.9,43.93,43.79,43.85,99900.0,31.6344,31.6561,31.5552,31.5984,99900.0
2013-04-26 10:00:00,43.85,43.86,43.81,43.84,24200.0,31.5984,31.6056,31.5696,31.5912,24200.0
2013-04-26 10:05:00,43.84,43.85,43.8,43.8,35200.0,31.5912,31.5984,31.5624,31.5624,35200.0
2013-04-26 10:10:00,43.8,43.84,43.72,43.73,56700.0,31.5624,31.5912,31.5047,31.5119,56700.0
2013-04-26 10:15:00,43.73,43.79,43.69,43.77,35600.0,31.5119,31.5552,31.4831,31.5408,35600.0
2013-04-26 10:20:00,43.78,43.79,43.64,43.64,58000.0,31.548,31.5552,31.4471,31.4471,58000.0
2013-04-26 10:25:00,43.64,43.64,43.57,43.57,41200.0,31.4471,31.4471,31.3966,31.3966,41200.0
2013-04-26 10:30:00,43.58,43.61,43.54,43.61,136200.0,31.4039,31.4255,31.375,31.4255,136200.0
2013-04-26 10:35:00,43.6,43.74,43.59,43.73,86000.0,31.4183,31.5192,31.4111,31.5119,86000.0
2013-04-26 10:40:00,43.73,43.83,43.73,43.77,30800.0,31.5119,31.584,31.5119,31.5408,30800.0
2013-04-26 10:45:00,43.77,43.78,43.68,43.71,31900.0,31.5408,31.548,31.4759,31.4975,31900.0
2013-04-26 10:50:00,43.71,43.73,43.68,43.72,13500.0,31.4975,31.5119,31.4759,31.5047,13500.0
2013-04-26 10:55:00,43.73,43.82,43.73,43.78,21200.0,31.5119,31.5768,31.5119,31.548,21200.0
2013-04-26 11:00:00,43.78,43.84,43.75,43.79,17300.0,31.548,31.5912,31.5264,31.5552,17300.0
2013-04-26 11:05:00,43.79,43.82,43.77,43.81,16800.0,31.5552,31.5768,31.5408,31.5696,16800.0
2013-04-26 11:10:00,43.81,43.89,43.8,43.89,11400.0,31.5696,31.6272,31.5624,31.6272,11400.0
2013-04-26 11:15:00,43.89,43.9,43.81,43.83,17600.0,31.6272,31.6344,31.5696,31.584,17600.0
2013-04-26 11:20:00,43.84,43.89,43.84,43.89,6200.0,31.5912,31.6272,31.5912,31.6272,6200.0
2013-04-26 11:25:00,43.89,43.91,43.86,43.87,12600.0,31.6272,31.6417,31.6056,31.6128,12600.0
2013-04-26 11:30:00,43.87,43.93,43.85,43.93,51900.0,31.6128,31.6561,31.5984,31.6561,51900.0
2013-04-26 11:35:00,43.94,43.96,43.89,43.93,15600.0,31.6633,31.6777,31.6272,31.6561,15600.0
2013-04-26 11:40:00,43.94,43.95,43.94,43.94,4800.0,31.6633,31.6705,31.6633,31.6633,4800.0
2013-04-26 11:45:00,43.94,43.97,43.94,43.94,42800.0,31.6633,31.6849,31.6633,31.6633,42800.0
2013-04-26 11:50:00,43.94,43.97,43.94,43.97,7800.0,31.6633,31.6849,31.6633,31.6849,7800.0
2013-04-26 11:55:00,43.97,43.98,43.93,43.97,14000.0,31.6849,31.6921,31.6561,31.6849,14000.0
2013-04-26 12:00:00,43.97,44.0,43.93,44.0,14600.0,31.6849,31.7065,31.6561,31.7065,14600.0
2013-04-26 12:05:00,43.99,44.01,43.98,43.99,23000.0,31.6993,31.7137,31.6921,31.6993,23000.0
2013-04-26 12:10:00,43.98,44.01,43.97,43.99,18100.0,31.6921,31.7137,31.6849,31.6993,18100.0
2013-04-26 12:15:00,44.0,44.02,43.99,43.99,28100.0,31.7065,31.7209,31.6993,31.6993,28100.0
2013-04-26 12:20:00,43.99,44.01,43.98,43.98,34800.0,31.6993,31.7137,31.6921,31.6921,34800.0
2013-04-26 12:25:00,43.97,44.01,43.97,43.98,15000.0,31.6849,31.7137,31.6849,31.6921,15000.0
2013-04-26 12:30:00,43.99,44.0,43.98,43.98,15200.0,31.6993,31.7065,31.6921,31.6921,15200.0
2013-04-26 12:35:00,43.98,44.01,43.98,44.0,18900.0,31.6921,31.7137,31.6921,31.7065,18900.0
2013-04-26 12:40:00,44.0,44.01,43.99,44.0,34500.0,31.7065,31.7137,31.6993,31.7065,34500.0
2013-04-26 12:45:00,43.99,44.01,43.99,43.99,21200.0,31.6993,31.7137,31.6993,31.6993,21200.0
2013-04-26 12:50:00,44.0,44.02,43.99,44.0,29700.0,31.7065,31.7209,31.6993,31.7065,29700.0
2013-04-26 12:55:00,44.0,44.01,44.0,44.0,22800.0,31.7065,31.7137,31.7065,31.7065,22800.0
2013-04-26 13:00:00,44.0,44.0,43.99,44.0,6200.0,31.7065,31.7065,31.6993,31.7065,6200.0
2013-04-26 13:05:00,43.99,44.0,43.98,44.0,15100.0,31.6993,31.7065,31.6921,31.7065,15100.0
2013-04-26 13:10:00,44.0,44.0,43.99,44.0,8900.0,31.7065,31.7065,31.6993,31.7065,8900.0
2013-04-26 13:15:00,43.99,44.0,43.99,44.0,10200.0,31.6993,31.7065,31.6993,31.7065,10200.0
2013-04-26 13:20:00,44.0,44.01,43.98,44.0,14600.0,31.7065,31.7137,31.6921,31.7065,14600.0
2013-04-26 13:25:00,44.0,44.01,43.99,44.0,10200.0,31.7065,31.7137,31.6993,31.7065,10200.0
2013-04-26 13:30:00,44.0,44.01,43.98,43.99,17900.0,31.7065,31.7137,31.6921,31.6993,17900.0
2013-04-26 13:35:00,43.98,44.0,43.98,43.98,13500.0,31.6921,31.7065,31.6921,31.6921,13500.0
2013-04-26 13:40:00,43.99,44.09,43.97,44.08,34300.0,31.6993,31.7714,31.6849,31.7642,34300.0
2013-04-26 13:45:00,44.09,44.13,44.07,44.07,15400.0,31.7714,31.8002,31.757,31.757,15400.0
2013-04-26 13:50:00,44.06,44.11,44.06,44.1,10700.0,31.7497,31.7858,31.7497,31.7786,10700.0
2013-04-26 13:55:00,44.1,44.15,44.1,44.13,270200.0,31.7786,31.8146,31.7786,31.8002,270200.0
2013-04-26 14:00:00,44.13,44.15,44.12,44.15,17800.0,31.8002,31.8146,31.793,31.8146,17800.0
2013-04-26 14:05:00,44.15,44.17,44.13,44.14,12100.0,31.8146,31.829,31.8002,31.8074,12100.0
2013-04-26 14:10:00,44.14,44.16,44.13,44.15,18900.0,31.8074,31.8218,31.8002,31.8146,18900.0
2013-04-26 14:15:00,44.14,44.2,44.14,44.2,15600.0,31.8074,31.8506,31.8074,31.8506,15600.0
2013-04-26 14:20:00,44.2,44.21,44.16,44.2,17700.0,31.8506,31.8578,31.8218,31.8506,17700.0
2013-04-26 14:25:00,44.2,44.21,44.11,44.11,35600.0,31.8506,31.8578,31.7858,31.7858,35600.0
2013-04-26 14:30:00,44.11,44.11,44.02,44.02,20900.0,31.7858,31.7858,31.7209,31.7209,20900.0
2013-04-26 14:35:00,44.02,44.03,44.01,44.03,42800.0,31.7209,31.7281,31.7137,31.7281,42800.0
2013-04-26 14:40:00,44.03,44.03,43.98,44.01,150300.0,31.7281,31.7281,31.6921,31.7137,150300.0
2013-04-26 14:45:00,44.0,44.05,44.0,44.04,10300.0,31.7065,31.7425,31.7065,31.7353,10300.0
2013-04-26 14:50:00,44.05,44.08,44.04,44.06,16900.0,31.7425,31.7642,31.7353,31.7497,16900.0
2013-04-26 14:55:00,44.07,44.07,44.06,44.07,114300.0,31.757,31.757,31.7497,31.757,114300.0
2013-04-26 15:00:00,44.07,44.1,44.07,44.08,24000.0,31.757,31.7786,31.757,31.7642,24000.0
2013-04-26 15:05:00,44.09,44.1,44.08,44.09,33800.0,31.7714,31.7786,31.7642,31.7714,33800.0
2013-04-26 15:10:00,44.09,44.1,44.09,44.09,25900.0,31.7714,31.7786,31.7714,31.7714,25900.0
2013-04-26 15:15:00,44.09,44.1,44.09,44.09,7000.0,31.7714,31.7786,31.7714,31.7714,7000.0
2013-04-26 15:20:00,44.09,44.11,44.09,44.09,43000.0,31.7714,31.7858,31.7714,31.7714,43000.0
2013-04-26 15:25:00,44.09,44.13,44.09,44.11,43500.0,31.7714,31.8002,31.7714,31.7858,43500.0
2013-04-26 15:30:00,44.12,44.12,44.09,44.1,15900.0,31.793,31.793,31.7714,31.7786,15900.0
2013-04-26 15:35:00,44.09,44.11,44.09,44.11,17400.0,31.7714,31.7858,31.7714,31.7858,17400.0
2013-04-26 15:40:00,44.11,44.12,44.1,44.11,25400.0,31.7858,31.793,31.7786,31.7858,25400.0
2013-04-26 15:45:00,44.11,44.12,44.07,44.1,63300.0,31.7858,31.793,31.757,31.7786,63300.0
2013-04-26 15:50:00,44.09,44.1,44.08,44.09,114700.0,31.7714,31.7786,31.7642,31.7714,114700.0
2013-04-26 15:55:00,44.09,44.1,44.03,44.03,264700.0,31.7714,31.7786,31.7281,31.7281,264700.0
2013-04-29 09:30:00,44.02,44.11,43.85,43.85,42800.0,31.7209,31.7858,31.5984,31.5984,42800.0
2013-04-29 09:35:00,43.86,44.05,43.83,44.05,27800.0,31.6056,31.7425,31.584,31.7425,27800.0
2013-04-29 09:40:00,44.06,44.06,43.96,43.97,16500.0,31.7497,31.7497,31.6777,31.6849,16500.0
2013-04-29 09:45:00,43.99,44.02,43.95,43.96,10300.0,31.6993,31.7209,31.6705,31.6777,10300.0
2013-04-29 09:50:00,43.95,43.98,43.93,43.94,10600.0,31.6705,31.6921,31.6561,31.6633,10600.0
2013-04-29 09:55:00,43.94,43.97,43.94,43.94,11100.0,31.6633,31.6849,31.6633,31.6633,11100.0
2013-04-29 10:00:00,43.96,43.97,43.91,43.95,11700.0,31.6777,31.6849,31.6417,31.6705,11700.0
2013-04-29 10:05:00,43.95,44.03,43.95,44.03,9000.0,31.6705,31.7281,31.6705,31.7281,9000.0
2013-04-29 10:10:00,44.03,44.04,44.0,44.0,18700.0,31.7281,31.7353,31.7065,31.7065,18700.0
2013-04-29 10:15:00,44.0,44.05,44.0,44.04,12500.0,31.7065,31.7425,31.7065,31.7353,12500.0
2013-04-29 10:20:00,44.05,44.05,44.02,44.03,5700.0,31.7425,31.7425,31.7209,31.7281,5700.0
2013-04-29 10:25:00,44.03,44.04,44.0,44.03,14100.0,31.7281,31.7353,31.7065,31.7281,14100.0
2013-04-29 10:30:00,44.04,44.1,44.03,44.1,12500.0,31.7353,31.7786,31.7281,31.7786,12500.0
2013-04-29 10:35:00,44.1,44.16,44.1,44.12,23500.0,31.7786,31.8218,31.7786,31.793,23500.0
2013-04-29 10:40:00,44.12,44.15,44.12,44.13,6000.0,31.793,31.8146,31.793,31.8002,6000.0
2013-04-29 10:45:00,44.14,44.15,44.13,44.14,10300.0,31.8074,31.8146,31.8002,31.8074,10300.0
2013-04-29 10:50:00,44.14,44.16,44.14,44.15,8300.0,31.8074,31.8218,31.8074,31.8146,8300.0
2013-04-29 10:55:00,44.15,44.15,44.12,44.12,27300.0,31.8146,31.8146,31.793,31.793,27300.0
2013-04-29 11:00:00,44.13,44.13,44.1,44.11,6100.0,31.8002,31.8002,31.7786,31.7858,6100.0
2013-04-29 11:05:00,44.11,44.14,44.11,44.13,6800.0,31.7858,31.8074,31.7858,31.8002,6800.0
2013-04-29 11:10:00,44.13,44.13,44.1,44.12,6700.0,31.8002,31.8002,31.7786,31.793,6700.0
2013-04-29 11:15:00,44.12,44.14,44.12,44.14,3900.0,31.793,31.8074,31.793,31.8074,3900.0
2013-04-29 11:20:00,44.14,44.15,44.14,44.15,2700.0,31.8074,31.8146,31.8074,31.8146,2700.0
2013-04-29 11:25:00,44.15,44.17,44.15,44.17,8100.0,31.8146,31.829,31.8146,31.829,8100.0
2013-04-29 11:30:00,44.17,44.21,44.16,44.21,33400.0,31.829,31.8578,31.8218,31.8578,33400.0
2013-04-29 11:35:00,44.21,44.23,44.19,44.2,15700.0,31.8578,31.8722,31.8434,31.8506,15700.0
2013-04-29 11:40:00,44.21,44.23,44.2,44.22,22200.0,31.8578,31.8722,31.8506,31.865,22200.0
2013-04-29 11:45:00,44.21,44.23,44.19,44.19,12300.0,31.8578,31.8722,31.8434,31.8434,12300.0
2013-04-29 11:50:00,44.19,44.19,44.17,44.17,6000.0,31.8434,31.8434,31.829,31.829,6000.0
2013-04-29 11:55:00,44.17,44.19,44.16,44.16,13600.0,31.829,31.8434,31.8218,31.8218,13600.0
2013-04-29 12:00:00,44.17,44.17,44.15,44.16,12100.0,31.829,31.829,31.8146,31.8218,12100.0
2013-04-29 12:05:00,44.16,44.18,44.16,44.18,13200.0,31.8218,31.8362,31.8218,31.8362,13200.0
2013-04-29 12:10:00,44.17,44.19,44.16,44.19,11800.0,31.829,31.8434,31.8218,31.8434,11800.0
2013-04-29 12:15:00,44.18,44.19,44.14,44.15,20600.0,31.8362,31.8434,31.8074,31.8146,20600.0
2013-04-29 12:20:00,44.15,44.16,44.1,44.1,21500.0,31.8146,31.8218,31.7786,31.7786,21500.0
2013-04-29 12:25:00,44.11,44.11,44.1,44.11,8800.0,31.7858,31.7858,31.7786,31.7858,8800.0
2013-04-29 12:30:00,44.1,44.11,44.07,44.09,21600.0,31.7786,31.7858,31.757,31.7714,21600.0
2013-04-29 12:35:00,44.1,44.16,44.09,44.16,15000.0,31.7786,31.8218,31.7714,31.8218,15000.0
2013-04-29 12:40:00,44.16,44.18,44.15,44.18,5200.0,31.8218,31.8362,31.8146,31.8362,5200.0
2013-04-29 12:45:00,44.18,44.18,44.15,44.15,9700.0,31.8362,31.8362,31.8146,31.8146,9700.0
2013-04-29 12:50:00,44.15,44.16,44.15,44.16,6400.0,31.8146,31.8218,31.8146,31.8218,6400.0
2013-04-29 12:55:00,44.16,44.16,44.15,44.16,12700.0,31.8218,31.8218,31.8146,31.8218,12700.0
2013-04-29 13:00:00,44.16,44.17,44.15,44.17,6300.0,31.8218,31.829,31.8146,31.829,6300.0
2013-04-29 13:05:00,44.17,44.17,44.12,44.13,13800.0,31.829,31.829,31.793,31.8002,13800.0
2013-04-29 13:10:00,44.12,44.13,44.08,44.09,23300.0,31.793,31.8002,31.7642,31.7714,23300.0
2013-04-29 13:15:00,44.09,44.12,44.08,44.11,17300.0,31.7714,31.793,31.7642,31.7858,17300.0
2013-04-29 13:20:00,44.12,44.12,44.1,44.11,8100.0,31.793,31.793,31.7786,31.7858,8100.0
2013-04-29 13:25:00,44.11,44.15,44.11,44.15,3500.0,31.7858,31.8146,31.7858,31.8146,3500.0
2013-04-29 13:30:00,44.15,44.17,44.15,44.15,9600.0,31.8146,31.829,31.8146,31.8146,9600.0
2013-04-29 13:35:00,44.15,44.18,44.15,44.18,9800.0,31.8146,31.8362,31.8146,31.8362,9800.0
2013-04-29 13:40:00,44.19,44.22,44.18,44.22,4400.0,31.8434,31.865,31.8362,31.865,4400.0
2013-04-29 13:45:00,44.22,44.23,44.22,44.23,12000.0,31.865,31.8722,31.865,31.8722,12000.0
2013-04-29 13:50:00,44.23,44.23,44.2,44.22,12700.0,31.8722,31.8722,31.8506,31.865,12700.0
2013-04-29 13:55:00,44.21,44.22,44.18,44.19,18800.0,31.8578,31.865,31.8362,31.8434,18800.0
2013-04-29 14:00:00,44.2,44.21,44.2,44.21,10600.0,31.8506,31.8578,31.8506,31.8578,10600.0
2013-04-29 14:05:00,44.21,44.21,44.18,44.18,20700.0,31.8578,31.8578,31.8362,31.8362,20700.0
2013-04-29 14:10:00,44.18,44.18,44.15,44.15,14500.0,31.8362,31.8362,31.8146,31.8146,14500.0
2013-04-29 14:15:00,44.15,44.17,44.15,44.15,9900.0,31.8146,31.829,31.8146,31.8146,9900.0
2013-04-29 14:20:00,44.16,44.16,44.15,44.16,7200.0,31.8218,31.8218,31.8146,31.8218,7200.0
2013-04-29 14:25:00,44.16,44.17,44.16,44.17,16600.0,31.8218,31.829,31.8218,31.829,16600.0
2013-04-29 14:30:00,44.17,44.17,44.16,44.16,8700.0,31.829,31.829,31.8218,31.8218,8700.0
2013-04-29 14:35:00,44.16,44.17,44.16,44.16,4900.0,31.8218,31.829,31.8218,31.8218,4900.0
2013-04-29 14:40:00,44.16,44.17,44.16,44.16,39000.0,31.8218,31.829,31.8218,31.8218,39000.0
2013-04-29 14:45:00,44.16,44.17,44.16,44.17,10700.0,31.8218,31.829,31.8218,31.829,10700.0
2013-04-29 14:50:00,44.17,44.17,44.16,44.17,18300.0,31.829,31.829,31.8218,31.829,18300.0
2013-04-29 14:55:00,44.16,44.17,44.14,44.15,33000.0,31.8218,31.829,31.8074,31.8146,33000.0
2013-04-29 15:00:00,44.15,44.15,44.14,44.15,6600.0,31.8146,31.8146,31.8074,31.8146,6600.0
2013-04-29 15:05:00,44.14,44.15,44.08,44.09,64600.0,31.8074,31.8146,31.7642,31.7714,64600.0
2013-04-29 15:10:00,44.09,44.1,44.07,44.07,17900.0,31.7714,31.7786,31.757,31.757,17900.0
2013-04-29 15:15:00,44.08,44.08,44.07,44.08,20500.0,31.7642,31.7642,31.757,31.7642,20500.0
2013-04-29 15:20:00,44.07,44.08,44.07,44.08,12400.0,31.757,31.7642,31.757,31.7642,12400.0
2013-04-29 15:25:00,44.07,44.08,44.06,44.07,61000.0,31.757,31.7642,31.7497,31.757,61000.0
2013-04-29 15:30:00,44.08,44.08,44.07,44.08,34400.0,31.7642,31.7642,31.757,31.7642,34400.0
2013-04-29 15:35:00,44.08,44.08,44.07,44.08,27200.0,31.7642,31.7642,31.757,31.7642,27200.0
2013-04-29 15:40:00,44.08,44.08,44.07,44.08,22500.0,31.7642,31.7642,31.757,31.7642,22500.0
2013-04-29 15:45:00,44.07,44.08,44.02,44.02,74900.0,31.757,31.7642,31.7209,31.7209,74900.0
2013-04-29 15:50:00,44.01,44.02,43.95,43.97,103800.0,31.7137,31.7209,31.6705,31.6849,103800.0
2013-04-29 15:55:00,43.97,44.0,43.97,43.99,84300.0,31.6849,31.7065,31.6849,31.6993,84300.0
2013-04-30 09:30:00,44.08,44.17,44.0,44.03,55500.0,31.7642,31.829,31.7065,31.7281,55500.0
2013-04-30 09:35:00,44.06,44.14,44.03,44.09,29500.0,31.7497,31.8074,31.7281,31.7714,29500.0
2013-04-30 09:40:00,44.1,44.11,43.98,43.99,27300.0,31.7786,31.7858,31.6921,31.6993,27300.0
2013-04-30 09:45:00,43.99,44.04,43.97,44.01,22700.0,31.6993,31.7353,31.6849,31.7137,22700.0
2013-04-30 09:50:00,44.0,44.0,43.89,43.9,17900.0,31.7065,31.7065,31.6272,31.6344,17900.0
2013-04-30 09:55:00,43.9,43.91,43.86,43.86,18400.0,31.6344,31.6417,31.6056,31.6056,18400.0
2013-04-30 10:00:00,43.86,43.91,43.83,43.88,30600.0,31.6056,31.6417,31.584,31.62,30600.0
2013-04-30 10:05:00,43.89,43.89,43.83,43.85,20200.0,31.6272,31.6272,31.584,31.5984,20200.0
2013-04-30 10:10:00,43.85,43.9,43.85,43.89,15900.0,31.5984,31.6344,31.5984,31.6272,15900.0
2013-04-30 10:15:00,43.88,43.92,43.83,43.92,18100.0,31.62,31.6489,31.584,31.6489,18100.0
2013-04-30 10:20:00,43.91,43.95,43.91,43.91,15100.0,31.6417,31.6705,31.6417,31.6417,15100.0
2013-04-30 10:25:00,43.91,43.93,43.85,43.86,17100.0,31.6417,31.6561,31.5984,31.6056,17100.0
2013-04-30 10:30:00,43.86,43.88,43.83,43.85,38600.0,31.6056,31.62,31.584,31.5984,38600.0
2013-04-30 10:35:00,43.84,43.85,43.83,43.84,24600.0,31.5912,31.5984,31.584,31.5912,24600.0
2013-04-30 10:40:00,43.84,43.85,43.78,43.79,26700.0,31.5912,31.5984,31.548,31.5552,26700.0
2013-04-30 10:45:00,43.79,43.8,43.76,43.79,35700.0,31.5552,31.5624,31.5336,31.5552,35700.0
2013-04-30 10:50:00,43.79,43.85,43.78,43.85,36400.0,31.5552,31.5984,31.548,31.5984,36400.0
2013-04-30 10:55:00,43.85,43.85,43.84,43.85,24800.0,31.5984,31.5984,31.5912,31.5984,24800.0
2013-04-30 11:00:00,43.85,43.85,43.81,43.81,35500.0,31.5984,31.5984,31.5696,31.5696,35500.0
2013-04-30 11:05:00,43.82,43.84,43.82,43.84,32400.0,31.5768,31.5912,31.5768,31.5912,32400.0
2013-04-30 11:10:00,43.84,43.84,43.83,43.84,30900.0,31.5912,31.5912,31.584,31.5912,30900.0
2013-04-30 11:15:00,43.84,43.84,43.83,43.84,19400.0,31.5912,31.5912,31.584,31.5912,19400.0
2013-04-30 11:20:00,43.84,43.84,43.8,43.81,24000.0,31.5912,31.5912,31.5624,31.5696,24000.0
2013-04-30 11:25:00,43.8,43.81,43.77,43.77,24800.0,31.5624,31.5696,31.5408,31.5408,24800.0
2013-04-30 11:30:00,43.77,43.79,43.76,43.76,101100.0,31.5408,31.5552,31.5336,31.5336,101100.0
2013-04-30 11:35:00,43.77,43.79,43.76,43.77,45500.0,31.5408,31.5552,31.5336,31.5408,45500.0
2013-04-30 11:40:00,43.77,43.79,43.72,43.73,116900.0,31.5408,31.5552,31.5047,31.5119,116900.0
2013-04-30 11:45:00,43.73,43.75,43.62,43.64,183900.0,31.5119,31.5264,31.4327,31.4471,183900.0
2013-04-30 11:50:00,43.64,43.89,43.64,43.89,50300.0,31.4471,31.6272,31.4471,31.6272,50300.0
2013-04-30 11:55:00,43.89,43.9,43.84,43.89,49800.0,31.6272,31.6344,31.5912,31.6272,49800.0
2013-04-30 12:00:00,43.89,43.9,43.85,43.86,47900.0,31.6272,31.6344,31.5984,31.6056,47900.0
2013-04-30 12:05:00,43.87,43.94,43.87,43.94,62100.0,31.6128,31.6633,31.6128,31.6633,62100.0
2013-04-30 12:10:00,43.94,43.99,43.94,43.98,62000.0,31.6633,31.6993,31.6633,31.6921,62000.0
2013-04-30 12:15:00,43.97,43.99,43.96,43.98,15400.0,31.6849,31.6993,31.6777,31.6921,15400.0
2013-04-30 12:20:00,43.99,43.99,43.97,43.98,15800.0,31.6993,31.6993,31.6849,31.6921,15800.0
2013-04-30 12:25:00,43.97,43.99,43.97,43.98,21800.0,31.6849,31.6993,31.6849,31.6921,21800.0
2013-04-30 12:30:00,43.98,44.0,43.98,44.0,25800.0,31.6921,31.7065,31.6921,31.7065,25800.0
2013-04-30 12:35:00,43.99,44.0,43.96,43.99,23700.0,31.6993,31.7065,31.6777,31.6993,23700.0
2013-04-30 12:40:00,43.99,44.08,43.98,44.07,54300.0,31.6993,31.7642,31.6921,31.757,54300.0
2013-04-30 12:45:00,44.07,44.13,44.07,44.13,20200.0,31.757,31.8002,31.757,31.8002,20200.0
2013-04-30 12:50:00,44.13,44.14,44.11,44.12,30300.0,31.8002,31.8074,31.7858,31.793,30300.0
2013-04-30 12:55:00,44.12,44.12,44.08,44.09,18300.0,31.793,31.793,31.7642,31.7714,18300.0
2013-04-30 13:00:00,44.1,44.11,44.07,44.08,22200.0,31.7786,31.7858,31.757,31.7642,22200.0
2013-04-30 13:05:00,44.08,44.11,44.08,44.11,16100.0,31.7642,31.7858,31.7642,31.7858,16100.0
2013-04-30 13:10:00,44.1,44.11,44.08,44.1,20700.0,31.7786,31.7858,31.7642,31.7786,20700.0
2013-04-30 13:15:00,44.11,44.11,44.08,44.09,30200.0,31.7858,31.7858,31.7642,31.7714,30200.0
2013-04-30 13:20:00,44.1,44.1,44.09,44.09,17100.0,31.7786,31.7786,31.7714,31.7714,17100.0
2013-04-30 13:25:00,44.09,44.1,44.07,44.09,78800.0,31.7714,31.7786,31.757,31.7714,78800.0
2013-04-30 13:30:00,44.1,44.1,44.07,44.08,33600.0,31.7786,31.7786,31.757,31.7642,33600.0
2013-04-30 13:35:00,44.09,44.1,44.09,44.1,8800.0,31.7714,31.7786,31.7714,31.7786,8800.0
2013-04-30 13:40:00,44.1,44.11,44.08,44.1,31400.0,31.7786,31.7858,31.7642,31.7786,31400.0
2013-04-30 13:45:00,44.1,44.11,44.09,44.09,28900.0,31.7786,31.7858,31.7714,31.7714,28900.0
2013-04-30 13:50:00,44.09,44.15,44.08,44.14,12300.0,31.7714,31.8146,31.7642,31.8074,12300.0
2013-04-30 13:55:00,44.15,44.2,44.15,44.2,25800.0,31.8146,31.8506,31.8146,31.8506,25800.0
2013-04-30 14:00:00,44.2,44.2,44.16,44.17,18400.0,31.8506,31.8506,31.8218,31.829,18400.0
2013-04-30 14:05:00,44.17,44.18,44.13,44.13,7900.0,31.829,31.8362,31.8002,31.8002,7900.0
2013-04-30 14:10:00,44.13,44.19,44.13,44.19,4600.0,31.8002,31.8434,31.8002,31.8434,4600.0
2013-04-30 14:15:00,44.18,44.22,44.18,44.22,129700.0,31.8362,31.865,31.8362,31.865,129700.0
2013-04-30 14:20:00,44.22,44.23,44.18,44.22,27200.0,31.865,31.8722,31.8362,31.865,27200.0
2013-04-30 14:25:00,44.22,44.31,44.22,44.27,147900.0,31.865,31.9299,31.865,31.9011,147900.0
2013-04-30 14:30:00,44.27,44.27,44.25,44.25,35700.0,31.9011,31.9011,31.8867,31.8867,35700.0
2013-04-30 14:35:00,44.24,44.29,44.23,44.29,8900.0,31.8795,31.9155,31.8722,31.9155,8900.0
2013-04-30 14:40:00,44.29,44.33,44.29,44.32,16300.0,31.9155,31.9443,31.9155,31.9371,16300.0
2013-04-30 14:45:00,44.33,44.34,44.32,44.34,11200.0,31.9443,31.9515,31.9371,31.9515,11200.0
2013-04-30 14:50:00,44.34,44.36,44.33,44.35,15000.0,31.9515,31.9659,31.9443,31.9587,15000.0
2013-04-30 14:55:00,44.35,44.36,44.28,44.28,33800.0,31.9587,31.9659,31.9083,31.9083,33800.0
2013-04-30 15:00:00,44.29,44.29,44.19,44.2,36100.0,31.9155,31.9155,31.8434,31.8506,36100.0
2013-04-30 15:05:00,44.2,44.29,44.2,44.29,16800.0,31.8506,31.9155,31.8506,31.9155,16800.0
2013-04-30 15:10:00,44.29,44.3,44.2,44.21,26600.0,31.9155,31.9227,31.8506,31.8578,26600.0
2013-04-30 15:15:00,44.22,44.26,44.2,44.2,28600.0,31.865,31.8939,31.8506,31.8506,28600.0
2013-04-30 15:20:00,44.21,44.21,44.19,44.2,13000.0,31.8578,31.8578,31.8434,31.8506,13000.0
2013-04-30 15:25:00,44.2,44.21,44.2,44.21,16000.0,31.8506,31.8578,31.8506,31.8578,16000.0
2013-04-30 15:30:00,44.21,44.21,44.2,44.21,50200.0,31.8578,31.8578,31.8506,31.8578,50200.0
2013-04-30 15:35:00,44.21,44.24,44.2,44.24,51400.0,31.8578,31.8795,31.8506,31.8795,51400.0
2013-04-30 15:40:00,44.24,44.24,44.19,44.19,45300.0,31.8795,31.8795,31.8434,31.8434,45300.0
2013-04-30 15:45:00,44.2,44.25,44.2,44.23,69400.0,31.8506,31.8867,31.8506,31.8722,69400.0
2013-04-30 15:50:00,44.22,44.24,44.19,44.19,90800.0,31.865,31.8795,31.8434,31.8434,90800.0
2013-04-30 15:55:00,44.2,44.24,44.19,44.23,124900.0,31.8506,31.8795,31.8434,31.8722,124900.0
2013-05-01 09:30:00,44.22,44.3,43.98,44.14,109200.0,31.865,31.9227,31.6921,31.8074,109200.0
2013-05-01 09:35:00,44.15,44.2,44.1,44.19,54500.0,31.8146,31.8506,31.7786,31.8434,54500.0
2013-05-01 09:40:00,44.2,44.26,44.17,44.26,32000.0,31.8506,31.8939,31.829,31.8939,32000.0
2013-05-01 09:45:00,44.25,44.31,44.24,44.25,163300.0,31.8867,31.9299,31.8795,31.8867,163300.0
2013-05-01 09:50:00,44.25,44.3,44.24,44.3,86600.0,31.8867,31.9227,31.8795,31.9227,86600.0
2013-05-01 09:55:00,44.3,44.3,44.25,44.3,120900.0,31.9227,31.9227,31.8867,31.9227,120900.0
2013-05-01 10:00:00,44.3,44.36,44.3,44.35,60100.0,31.9227,31.9659,31.9227,31.9587,60100.0
2013-05-01 10:05:00,44.34,44.39,44.31,44.36,65900.0,31.9515,31.9875,31.9299,31.9659,65900.0
2013-05-01 10:10:00,44.37,44.45,44.36,44.45,32300.0,31.9731,32.0308,31.9659,32.0308,32300.0
2013-05-01 10:15:00,44.44,44.5,44.44,44.46,71200.0,32.0236,32.0668,32.0236,32.038,71200.0
2013-05-01 10:20:00,44.46,44.53,44.45,44.52,46800.0,32.038,32.0884,32.0308,32.0812,46800.0
2013-05-01 10:25:00,44.53,44.59,44.52,44.58,21200.0,32.0884,32.1317,32.0812,32.1245,21200.0
2013-05-01 10:30:00,44.57,44.58,44.53,44.53,34700.0,32.1173,32.1245,32.0884,32.0884,34700.0
2013-05-01 10:35:00,44.54,44.54,44.46,44.48,87500.0,32.0956,32.0956,32.038,32.0524,87500.0
2013-05-01 10:40:00,44.49,44.59,44.49,44.58,61000.0,32.0596,32.1317,32.0596,32.1245,61000.0
2013-05-01 10:45:00,44.58,44.63,44.56,44.61,55900.0,32.1245,32.1605,32.11,32.1461,55900.0
2013-05-01 10:50:00,44.61,44.61,44.56,44.57,38700.0,32.1461,32.1461,32.11,32.1173,38700.0
2013-05-01 10:55:00,44.57,44.64,44.55,44.64,43400.0,32.1173,32.1677,32.1028,32.1677,43400.0
2013-05-01 11:00:00,44.64,44.7,44.64,44.7,207500.0,32.1677,32.2109,32.1677,32.2109,207500.0
2013-05-01 11:05:00,44.7,44.75,44.69,44.75,38900.0,32.2109,32.247,32.2037,32.247,38900.0
2013-05-01 11:10:00,44.73,44.79,44.73,44.79,24000.0,32.2325,32.2758,32.2325,32.2758,24000.0
2013-05-01 11:15:00,44.79,44.82,44.79,44.8,42300.0,32.2758,32.2974,32.2758,32.283,42300.0
2013-05-01 11:20:00,44.8,44.85,44.8,44.84,24300.0,32.283,32.319,32.283,32.3118,24300.0
2013-05-01 11:25:00,44.84,44.86,44.75,44.75,27700.0,32.3118,32.3262,32.247,32.247,27700.0
2013-05-01 11:30:00,44.75,44.77,44.71,44.74,18200.0,32.247,32.2614,32.2181,32.2398,18200.0
2013-05-01 11:35:00,44.75,44.76,44.7,44.71,18400.0,32.247,32.2542,32.2109,32.2181,18400.0
2013-05-01 11:40:00,44.72,44.72,44.7,44.72,4200.0,32.2253,32.2253,32.2109,32.2253,4200.0
2013-05-01 11:45:00,44.71,44.72,44.62,44.64,24600.0,32.2181,32.2253,32.1533,32.1677,24600.0
2013-05-01 11:50:00,44.65,44.67,44.59,44.6,16100.0,32.1749,32.1893,32.1317,32.1389,16100.0
2013-05-01 11:55:00,44.59,44.61,44.56,44.56,15300.0,32.1317,32.1461,32.11,32.11,15300.0
2013-05-01 12:00:00,44.57,44.58,44.52,44.55,24500.0,32.1173,32.1245,32.0812,32.1028,24500.0
2013-05-01 12:05:00,44.56,44.56,44.45,44.45,21900.0,32.11,32.11,32.0308,32.0308,21900.0
2013-05-01 12:10:00,44.46,44.47,44.44,44.47,12500.0,32.038,32.0452,32.0236,32.0452,12500.0
2013-05-01 12:15:00,44.48,44.53,44.48,44.48,6600.0,32.0524,32.0884,32.0524,32.0524,6600.0
2013-05-01 12:20:00,44.48,44.53,44.48,44.53,6300.0,32.0524,32.0884,32.0524,32.0884,6300.0
2013-05-01 12:25:00,44.52,44.53,44.52,44.53,4900.0,32.0812,32.0884,32.0812,32.0884,4900.0
2013-05-01 12:30:00,44.53,44.66,44.53,44.6,83700.0,32.0884,32.1821,32.0884,32.1389,83700.0
2013-05-01 12:35:00,44.6,44.66,44.58,44.6,29800.0,32.1389,32.1821,32.1245,32.1389,29800.0
2013-05-01 12:40:00,44.6,44.62,44.56,44.58,13400.0,32.1389,32.1533,32.11,32.1245,13400.0
2013-05-01 12:45:00,44.58,44.62,44.57,44.62,5800.0,32.1245,32.1533,32.1173,32.1533,5800.0
2013-05-01 12:50:00,44.6,44.63,44.58,44.58,16400.0,32.1389,32.1605,32.1245,32.1245,16400.0
2013-05-01 12:55:00,44.57,44.57,44.48,44.48,15500.0,32.1173,32.1173,32.0524,32.0524,15500.0
2013-05-01 13:00:00,44.49,44.51,44.44,44.44,12400.0,32.0596,32.074,32.0236,32.0236,12400.0
2013-05-01 13:05:00,44.43,44.44,44.34,44.36,17900.0,32.0164,32.0236,31.9515,31.9659,17900.0
2013-05-01 13:10:00,44.37,44.43,44.37,44.43,20500.0,31.9731,32.0164,31.9731,32.0164,20500.0
2013-05-01 13:15:00,44.43,44.46,44.42,44.45,10400.0,32.0164,32.038,32.0092,32.0308,10400.0
2013-05-01 13:20:00,44.45,44.46,44.38,44.43,18400.0,32.0308,32.038,31.9803,32.0164,18400.0
2013-05-01 13:25:00,44.44,44.47,44.44,44.46,4700.0,32.0236,32.0452,32.0236,32.038,4700.0
2013-05-01 13:30:00,44.46,44.47,44.38,44.39,34900.0,32.038,32.0452,31.9803,31.9875,34900.0
2013-05-01 13:35:00,44.38,44.38,44.33,44.34,13500.0,31.9803,31.9803,31.9443,31.9515,13500.0
2013-05-01 13:40:00,44.33,44.33,44.26,44.27,32900.0,31.9443,31.9443,31.8939,31.9011,32900.0
2013-05-01 13:45:00,44.27,44.28,44.24,44.26,29800.0,31.9011,31.9083,31.8795,31.8939,29800.0
2013-05-01 13:50:00,44.27,44.29,44.22,44.26,89500.0,31.9011,31.9155,31.865,31.8939,89500.0
2013-05-01 13:55:00,44.25,44.39,44.24,44.39,25100.0,31.8867,31.9875,31.8795,31.9875,25100.0
2013-05-01 14:00:00,44.38,44.44,44.19,44.25,102700.0,31.9803,32.0236,31.8434,31.8867,102700.0
2013-05-01 14:05:00,44.24,44.31,44.24,44.3,34500.0,31.8795,31.9299,31.8795,31.9227,34500.0
2013-05-01 14:10:00,44.3,44.34,44.28,44.3,81000.0,31.9227,31.9515,31.9083,31.9227,81000.0
2013-05-01 14:15:00,44.3,44.33,44.15,44.15,57200.0,31.9227,31.9443,31.8146,31.8146,57200.0
2013-05-01 14:20:00,44.16,44.27,44.15,44.26,34200.0,31.8218,31.9011,31.8146,31.8939,34200.0
2013-05-01 14:25:00,44.25,44.3,44.24,44.28,97100.0,31.8867,31.9227,31.8795,31.9083,97100.0
2013-05-01 14:30:00,44.28,44.28,44.18,44.18,64300.0,31.9083,31.9083,31.8362,31.8362,64300.0
2013-05-01 14:35:00,44.18,44.18,44.05,44.05,71900.0,31.8362,31.8362,31.7425,31.7425,71900.0
2013-05-01 14:40:00,44.05,44.09,44.05,44.08,79400.0,31.7425,31.7714,31.7425,31.7642,79400.0
2013-05-01 14:45:00,44.08,44.21,44.08,44.2,45200.0,31.7642,31.8578,31.7642,31.8506,45200.0
2013-05-01 14:50:00,44.2,44.3,44.2,44.27,32000.0,31.8506,31.9227,31.8506,31.9011,32000.0
2013-05-01 14:55:00,44.27,44.27,44.21,44.26,32200.0,31.9011,31.9011,31.8578,31.8939,32200.0
2013-05-01 15:00:00,44.24,44.24,44.15,44.18,51700.0,31.8795,31.8795,31.8146,31.8362,51700.0
2013-05-01 15:05:00,44.18,44.2,44.18,44.18,34000.0,31.8362,31.8506,31.8362,31.8362,34000.0
2013-05-01 15:10:00,44.17,44.2,44.16,44.19,85300.0,31.829,31.8506,31.8218,31.8434,85300.0
2013-05-01 15:15:00,44.19,44.2,44.17,44.2,120200.0,31.8434,31.8506,31.829,31.8506,120200.0
2013-05-01 15:20:00,44.19,44.2,44.12,44.12,73300.0,31.8434,31.8506,31.793,31.793,73300.0
2013-05-01 15:25:00,44.11,44.11,44.04,44.06,148800.0,31.7858,31.7858,31.7353,31.7497,148800.0
2013-05-01 15:30:00,44.05,44.08,44.04,44.05,79400.0,31.7425,31.7642,31.7353,31.7425,79400.0
2013-05-01 15:35:00,44.05,44.1,44.05,44.08,74700.0,31.7425,31.7786,31.7425,31.7642,74700.0
2013-05-01 15:40:00,44.09,44.09,44.08,44.09,37500.0,31.7714,31.7714,31.7642,31.7714,37500.0
2013-05-01 15:45:00,44.09,44.09,43.96,44.01,112900.0,31.7714,31.7714,31.6777,31.7137,112900.0
2013-05-01 15:50:00,44.01,44.05,43.94,43.96,190900.0,31.7137,31.7425,31.6633,31.6777,190900.0
2013-05-01 15:55:00,43.96,43.98,43.9,43.95,219800.0,31.6777,31.6921,31.6344,31.6705,219800.0
2013-05-02 09:30:00,44.5,45.37,44.5,45.35,114300.0,32.0668,32.6937,32.0668,32.6793,114300.0
2013-05-02 09:35:00,45.37,45.7,45.31,45.56,195300.0,32.6937,32.9315,32.6505,32.8306,195300.0
2013-05-02 09:40:00,45.5,45.61,45.43,45.59,219700.0,32.7874,32.8667,32.737,32.8523,219700.0
2013-05-02 09:45:00,45.6,45.64,45.23,45.37,120500.0,32.8595,32.8883,32.5928,32.6937,120500.0
2013-05-02 09:50:00,45.35,45.42,45.25,45.27,62800.0,32.6793,32.7298,32.6073,32.6217,62800.0
2013-05-02 09:55:00,45.28,45.31,45.24,45.25,103700.0,32.6289,32.6505,32.6001,32.6073,103700.0
2013-05-02 10:00:00,45.25,45.4,45.23,45.38,81700.0,32.6073,32.7154,32.5928,32.7009,81700.0
2013-05-02 10:05:00,45.38,45.56,45.38,45.51,60700.0,32.7009,32.8306,32.7009,32.7946,60700.0
2013-05-02 10:10:00,45.51,45.54,45.45,45.51,54900.0,32.7946,32.8162,32.7514,32.7946,54900.0
2013-05-02 10:15:00,45.5,45.73,45.49,45.73,62500.0,32.7874,32.9532,32.7802,32.9532,62500.0
2013-05-02 10:20:00,45.73,45.78,45.71,45.71,110900.0,32.9532,32.9892,32.9387,32.9387,110900.0
2013-05-02 10:25:00,45.71,45.85,45.68,45.84,76200.0,32.9387,33.0396,32.9171,33.0324,76200.0
2013-05-02 10:30:00,45.85,45.98,45.81,45.97,110300.0,33.0396,33.1333,33.0108,33.1261,110300.0
2013-05-02 10:35:00,45.98,46.04,45.96,46.0,124600.0,33.1333,33.1765,33.1189,33.1477,124600.0
2013-05-02 10:40:00,46.0,46.03,45.91,45.95,46700.0,33.1477,33.1693,33.0829,33.1117,46700.0
2013-05-02 10:45:00,45.96,45.96,45.79,45.79,96000.0,33.1189,33.1189,32.9964,32.9964,96000.0
2013-05-02 10:50:00,45.79,45.89,45.78,45.87,63500.0,32.9964,33.0684,32.9892,33.054,63500.0
2013-05-02 10:55:00,45.86,45.86,45.8,45.83,55300.0,33.0468,33.0468,33.0036,33.0252,55300.0
2013-05-02 11:00:00,45.83,45.91,45.81,45.9,64200.0,33.0252,33.0829,33.0108,33.0757,64200.0
2013-05-02 11:05:00,45.9,45.92,45.85,45.92,48100.0,33.0757,33.0901,33.0396,33.0901,48100.0
2013-05-02 11:10:00,45.91,46.0,45.89,45.98,164800.0,33.0829,33.1477,33.0684,33.1333,164800.0
2013-05-02 11:15:00,46.0,46.12,45.98,46.09,61800.0,33.1477,33.2342,33.1333,33.2126,61800.0
2013-05-02 11:20:00,46.09,46.1,45.95,46.0,45600.0,33.2126,33.2198,33.1117,33.1477,45600.0
2013-05-02 11:25:00,46.0,46.05,45.97,46.02,55800.0,33.1477,33.1837,33.1261,33.1621,55800.0
2013-05-02 11:30:00,46.02,46.05,46.01,46.04,30200.0,33.1621,33.1837,33.1549,33.1765,30200.0
2013-05-02 11:35:00,46.05,46.2,46.05,46.19,56900.0,33.1837,33.2918,33.1837,33.2846,56900.0
2013-05-02 11:40:00,46.19,46.24,46.18,46.22,46400.0,33.2846,33.3207,33.2774,33.3062,46400.0
2013-05-02 11:45:00,46.22,46.24,46.15,46.18,82400.0,33.3062,33.3207,33.2558,33.2774,82400.0
2013-05-02 11:50:00,46.18,46.18,46.1,46.1,19200.0,33.2774,33.2774,33.2198,33.2198,19200.0
2013-05-02 11:55:00,46.09,46.12,46.06,46.09,25200.0,33.2126,33.2342,33.1909,33.2126,25200.0
2013-05-02 12:00:00,46.1,46.19,46.1,46.16,45300.0,33.2198,33.2846,33.2198,33.263,45300.0
2013-05-02 12:05:00,46.16,46.19,46.14,46.17,22600.0,33.263,33.2846,33.2486,33.2702,22600.0
2013-05-02 12:10:00,46.17,46.18,46.13,46.15,49900.0,33.2702,33.2774,33.2414,33.2558,49900.0
2013-05-02 12:15:00,46.15,46.16,46.08,46.08,32900.0,33.2558,33.263,33.2054,33.2054,32900.0
2013-05-02 12:20:00,46.09,46.09,45.99,45.99,23700.0,33.2126,33.2126,33.1405,33.1405,23700.0
2013-05-02 12:25:00,45.99,46.08,45.97,46.08,39100.0,33.1405,33.2054,33.1261,33.2054,39100.0
2013-05-02 12:30:00,46.08,46.16,46.08,46.1,30100.0,33.2054,33.263,33.2054,33.2198,30100.0
2013-05-02 12:35:00,46.1,46.12,46.09,46.11,21700.0,33.2198,33.2342,33.2126,33.227,21700.0
2013-05-02 12:40:00,46.11,46.11,46.05,46.06,10300.0,33.227,33.227,33.1837,33.1909,10300.0
2013-05-02 12:45:00,46.05,46.06,46.0,46.03,20100.0,33.1837,33.1909,33.1477,33.1693,20100.0
2013-05-02 12:50:00,46.03,46.06,46.03,46.06,23600.0,33.1693,33.1909,33.1693,33.1909,23600.0
2013-05-02 12:55:00,46.06,46.07,46.03,46.05,19000.0,33.1909,33.1982,33.1693,33.1837,19000.0
2013-05-02 13:00:00,46.06,46.1,46.05,46.1,25600.0,33.1909,33.2198,33.1837,33.2198,25600.0
2013-05-02 13:05:00,46.09,46.19,46.09,46.17,32700.0,33.2126,33.2846,33.2126,33.2702,32700.0
2013-05-02 13:10:00,46.17,46.19,46.13,46.14,46500.0,33.2702,33.2846,33.2414,33.2486,46500.0
2013-05-02 13:15:00,46.13,46.13,46.1,46.1,16100.0,33.2414,33.2414,33.2198,33.2198,16100.0
2013-05-02 13:20:00,46.1,46.17,46.09,46.16,37300.0,33.2198,33.2702,33.2126,33.263,37300.0
2013-05-02 13:25:00,46.16,46.17,46.14,46.16,40400.0,33.263,33.2702,33.2486,33.263,40400.0
2013-05-02 13:30:00,46.16,46.2,46.16,46.2,45000.0,33.263,33.2918,33.263,33.2918,45000.0
2013-05-02 13:35:00,46.2,46.21,46.17,46.18,27800.0,33.2918,33.299,33.2702,33.2774,27800.0
2013-05-02 13:40:00,46.19,46.19,46.15,46.18,33600.0,33.2846,33.2846,33.2558,33.2774,33600.0
2013-05-02 13:45:00,46.18,46.22,46.16,46.19,28000.0,33.2774,33.3062,33.263,33.2846,28000.0
2013-05-02 13:50:00,46.19,46.21,46.17,46.2,36800.0,33.2846,33.299,33.2702,33.2918,36800.0
2013-05-02 13:55:00,46.2,46.24,46.2,46.24,54200.0,33.2918,33.3207,33.2918,33.3207,54200.0
2013-05-02 14:00:00,46.23,46.24,46.18,46.18,28900.0,33.3135,33.3207,33.2774,33.2774,28900.0
2013-05-02 14:05:00,46.18,46.19,46.15,46.15,30100.0,33.2774,33.2846,33.2558,33.2558,30100.0
2013-05-02 14:10:00,46.16,46.22,46.14,46.21,66000.0,33.263,33.3062,33.2486,33.299,66000.0
2013-05-02 14:15:00,46.2,46.21,46.17,46.18,28000.0,33.2918,33.299,33.2702,33.2774,28000.0
2013-05-02 14:20:00,46.19,46.19,46.13,46.15,30900.0,33.2846,33.2846,33.2414,33.2558,30900.0
2013-05-02 14:25:00,46.14,46.15,46.06,46.06,45200.0,33.2486,33.2558,33.1909,33.1909,45200.0
2013-05-02 14:30:00,46.07,46.07,46.0,46.02,50400.0,33.1982,33.1982,33.1477,33.1621,50400.0
2013-05-02 14:35:00,46.02,46.03,46.01,46.01,34400.0,33.1621,33.1693,33.1549,33.1549,34400.0
2013-05-02 14:40:00,46.02,46.09,46.01,46.07,42600.0,33.1621,33.2126,33.1549,33.1982,42600.0
2013-05-02 14:45:00,46.08,46.12,46.08,46.1,38700.0,33.2054,33.2342,33.2054,33.2198,38700.0
2013-05-02 14:50:00,46.1,46.1,46.07,46.08,24700.0,33.2198,33.2198,33.1982,33.2054,24700.0
2013-05-02 14:55:00,46.08,46.09,46.03,46.08,47700.0,33.2054,33.2126,33.1693,33.2054,47700.0
2013-05-02 15:00:00,46.09,46.12,46.07,46.1,55500.0,33.2126,33.2342,33.1982,33.2198,55500.0
2013-05-02 15:05:00,46.09,46.1,46.04,46.09,57200.0,33.2126,33.2198,33.1765,33.2126,57200.0
2013-05-02 15:10:00,46.08,46.1,46.05,46.09,68200.0,33.2054,33.2198,33.1837,33.2126,68200.0
2013-05-02 15:15:00,46.1,46.1,46.04,46.04,48000.0,33.2198,33.2198,33.1765,33.1765,48000.0
2013-05-02 15:20:00,46.03,46.13,46.03,46.11,83300.0,33.1693,33.2414,33.1693,33.227,83300.0
2013-05-02 15:25:00,46.11,46.12,46.06,46.07,54000.0,33.227,33.2342,33.1909,33.1982,54000.0
2013-05-02 15:30:00,46.07,46.14,46.07,46.14,58900.0,33.1982,33.2486,33.1982,33.2486,58900.0
2013-05-02 15:35:00,46.14,46.19,46.11,46.15,91700.0,33.2486,33.2846,33.227,33.2558,91700.0
2013-05-02 15:40:00,46.16,46.2,46.15,46.18,96600.0,33.263,33.2918,33.2558,33.2774,96600.0
2013-05-02 15:45:00,46.18,46.19,46.15,46.15,70100.0,33.2774,33.2846,33.2558,33.2558,70100.0
2013-05-02 15:50:00,46.15,46.18,46.14,46.18,152500.0,33.2558,33.2774,33.2486,33.2774,152500.0
2013-05-02 15:55:00,46.17,46.2,46.14,46.15,281600.0,33.2702,33.2918,33.2486,33.2558,281600.0
2013-05-03 09:30:00,46.39,46.43,46.33,46.33,70400.0,33.4287,33.4576,33.3855,33.3855,70400.0
2013-05-03 09:35:00,46.33,46.49,46.32,46.38,40900.0,33.3855,33.5008,33.3783,33.4215,40900.0
2013-05-03 09:40:00,46.37,46.41,46.33,46.34,32600.0,33.4143,33.4432,33.3855,33.3927,32600.0
2013-05-03 09:45:00,46.35,46.43,46.35,46.41,35900.0,33.3999,33.4576,33.3999,33.4432,35900.0
2013-05-03 09:50:00,46.41,46.43,46.34,46.34,24000.0,33.4432,33.4576,33.3927,33.3927,24000.0
2013-05-03 09:55:00,46.33,46.33,46.23,46.26,24300.0,33.3855,33.3855,33.3135,33.3351,24300.0
2013-05-03 10:00:00,46.27,46.48,46.27,46.42,53000.0,33.3423,33.4936,33.3423,33.4504,53000.0
2013-05-03 10:05:00,46.42,46.48,46.41,46.46,50700.0,33.4504,33.4936,33.4432,33.4792,50700.0
2013-05-03 10:10:00,46.47,46.48,46.38,46.38,43200.0,33.4864,33.4936,33.4215,33.4215,43200.0
2013-05-03 10:15:00,46.39,46.39,46.29,46.34,47400.0,33.4287,33.4287,33.3567,33.3927,47400.0
2013-05-03 10:20:00,46.34,46.54,46.33,46.54,75600.0,33.3927,33.5368,33.3855,33.5368,75600.0
2013-05-03 10:25:00,46.53,46.54,46.49,46.53,44000.0,33.5296,33.5368,33.5008,33.5296,44000.0
2013-05-03 10:30:00,46.53,46.54,46.51,46.52,18500.0,33.5296,33.5368,33.5152,33.5224,18500.0
2013-05-03 10:35:00,46.51,46.59,46.51,46.56,23200.0,33.5152,33.5729,33.5152,33.5513,23200.0
2013-05-03 10:40:00,46.57,46.65,46.56,46.61,28200.0,33.5585,33.6161,33.5513,33.5873,28200.0
2013-05-03 10:45:00,46.61,46.64,46.59,46.63,26700.0,33.5873,33.6089,33.5729,33.6017,26700.0
2013-05-03 10:50:00,46.62,46.69,46.62,46.69,35600.0,33.5945,33.6449,33.5945,33.6449,35600.0
2013-05-03 10:55:00,46.69,46.75,46.64,46.75,49400.0,33.6449,33.6882,33.6089,33.6882,49400.0
2013-05-03 11:00:00,46.75,46.77,46.73,46.75,30800.0,33.6882,33.7026,33.6738,33.6882,30800.0
2013-05-03 11:05:00,46.73,46.74,46.7,46.73,11700.0,33.6738,33.681,33.6521,33.6738,11700.0
2013-05-03 11:10:00,46.73,46.79,46.73,46.79,26600.0,33.6738,33.717,33.6738,33.717,26600.0
2013-05-03 11:15:00,46.79,46.82,46.78,46.8,28300.0,33.717,33.7386,33.7098,33.7242,28300.0
2013-05-03 11:20:00,46.8,46.81,46.79,46.79,18500.0,33.7242,33.7314,33.717,33.717,18500.0
2013-05-03 11:25:00,46.79,46.81,46.77,46.8,22400.0,33.717,33.7314,33.7026,33.7242,22400.0
2013-05-03 11:30:00,46.8,46.81,46.78,46.79,18500.0,33.7242,33.7314,33.7098,33.717,18500.0
2013-05-03 11:35:00,46.79,46.79,46.77,46.77,19700.0,33.717,33.717,33.7026,33.7026,19700.0
2013-05-03 11:40:00,46.78,46.79,46.71,46.72,16500.0,33.7098,33.717,33.6593,33.6665,16500.0
2013-05-03 11:45:00,46.7,46.72,46.65,46.65,13300.0,33.6521,33.6665,33.6161,33.6161,13300.0
2013-05-03 11:50:00,46.66,46.68,46.64,46.65,29200.0,33.6233,33.6377,33.6089,33.6161,29200.0
2013-05-03 11:55:00,46.65,46.65,46.61,46.63,17500.0,33.6161,33.6161,33.5873,33.6017,17500.0
2013-05-03 12:00:00,46.62,46.65,46.62,46.63,38700.0,33.5945,33.6161,33.5945,33.6017,38700.0
2013-05-03 12:05:00,46.63,46.63,46.54,46.54,12600.0,33.6017,33.6017,33.5368,33.5368,12600.0
2013-05-03 12:10:00,46.54,46.55,46.53,46.55,11100.0,33.5368,33.544,33.5296,33.544,11100.0
2013-05-03 12:15:00,46.54,46.58,46.54,46.58,13200.0,33.5368,33.5657,33.5368,33.5657,13200.0
2013-05-03 12:20:00,46.59,46.6,46.58,46.59,12700.0,33.5729,33.5801,33.5657,33.5729,12700.0
2013-05-03 12:25:00,46.59,46.64,46.59,46.64,18700.0,33.5729,33.6089,33.5729,33.6089,18700.0
2013-05-03 12:30:00,46.64,46.65,46.62,46.64,10700.0,33.6089,33.6161,33.5945,33.6089,10700.0
2013-05-03 12:35:00,46.64,46.64,46.59,46.6,8200.0,33.6089,33.6089,33.5729,33.5801,8200.0
2013-05-03 12:40:00,46.59,46.64,46.59,46.64,13600.0,33.5729,33.6089,33.5729,33.6089,13600.0
2013-05-03 12:45:00,46.64,46.7,46.63,46.67,38900.0,33.6089,33.6521,33.6017,33.6305,38900.0
2013-05-03 12:50:00,46.67,46.7,46.67,46.67,14600.0,33.6305,33.6521,33.6305,33.6305,14600.0
2013-05-03 12:55:00,46.68,46.71,46.67,46.7,13300.0,33.6377,33.6593,33.6305,33.6521,13300.0
2013-05-03 13:00:00,46.7,46.76,46.7,46.75,24600.0,33.6521,33.6954,33.6521,33.6882,24600.0
2013-05-03 13:05:00,46.75,46.76,46.72,46.72,18800.0,33.6882,33.6954,33.6665,33.6665,18800.0
2013-05-03 13:10:00,46.72,46.77,46.71,46.77,15100.0,33.6665,33.7026,33.6593,33.7026,15100.0
2013-05-03 13:15:00,46.76,46.77,46.74,46.75,10300.0,33.6954,33.7026,33.681,33.6882,10300.0
2013-05-03 13:20:00,46.74,46.74,46.71,46.72,15600.0,33.681,33.681,33.6593,33.6665,15600.0
2013-05-03 13:25:00,46.71,46.71,46.66,46.71,77800.0,33.6593,33.6593,33.6233,33.6593,77800.0
2013-05-03 13:30:00,46.71,46.74,46.7,46.71,37500.0,33.6593,33.681,33.6521,33.6593,37500.0
2013-05-03 13:35:00,46.71,46.72,46.69,46.71,28700.0,33.6593,33.6665,33.6449,33.6593,28700.0
2013-05-03 13:40:00,46.71,46.72,46.7,46.71,12300.0,33.6593,33.6665,33.6521,33.6593,12300.0
2013-05-03 13:45:00,46.7,46.7,46.67,46.69,17900.0,33.6521,33.6521,33.6305,33.6449,17900.0
2013-05-03 13:50:00,46.68,46.69,46.66,46.68,24400.0,33.6377,33.6449,33.6233,33.6377,24400.0
2013-05-03 13:55:00,46.66,46.67,46.61,46.61,12900.0,33.6233,33.6305,33.5873,33.5873,12900.0
2013-05-03 14:00:00,46.62,46.62,46.54,46.54,22300.0,33.5945,33.5945,33.5368,33.5368,22300.0
2013-05-03 14:05:00,46.53,46.53,46.49,46.5,50400.0,33.5296,33.5296,33.5008,33.508,50400.0
2013-05-03 14:10:00,46.5,46.53,46.5,46.51,15500.0,33.508,33.5296,33.508,33.5152,15500.0
2013-05-03 14:15:00,46.51,46.56,46.5,46.55,15100.0,33.5152,33.5513,33.508,33.544,15100.0
2013-05-03 14:20:00,46.56,46.56,46.53,46.53,15900.0,33.5513,33.5513,33.5296,33.5296,15900.0
2013-05-03 14:25:00,46.53,46.55,46.51,46.51,15400.0,33.5296,33.544,33.5152,33.5152,15400.0
2013-05-03 14:30:00,46.51,46.52,46.5,46.52,12500.0,33.5152,33.5224,33.508,33.5224,12500.0
2013-05-03 14:35:00,46.52,46.52,46.5,46.5,11000.0,33.5224,33.5224,33.508,33.508,11000.0
2013-05-03 14:40:00,46.5,46.51,46.49,46.49,81400.0,33.508,33.5152,33.5008,33.5008,81400.0
2013-05-03 14:45:00,46.49,46.52,46.49,46.51,36800.0,33.5008,33.5224,33.5008,33.5152,36800.0
2013-05-03 14:50:00,46.52,46.52,46.49,46.51,32900.0,33.5224,33.5224,33.5008,33.5152,32900.0
2013-05-03 14:55:00,46.5,46.51,46.46,46.46,40800.0,33.508,33.5152,33.4792,33.4792,40800.0
2013-05-03 15:00:00,46.47,46.47,46.42,46.43,32800.0,33.4864,33.4864,33.4504,33.4576,32800.0
2013-05-03 15:05:00,46.42,46.44,46.41,46.42,32400.0,33.4504,33.4648,33.4432,33.4504,32400.0
2013-05-03 15:10:00,46.41,46.41,46.38,46.39,37900.0,33.4432,33.4432,33.4215,33.4287,37900.0
2013-05-03 15:15:00,46.38,46.42,46.35,46.4,45300.0,33.4215,33.4504,33.3999,33.436,45300.0
2013-05-03 15:20:00,46.4,46.43,46.38,46.38,41200.0,33.436,33.4576,33.4215,33.4215,41200.0
2013-05-03 15:25:00,46.38,46.39,46.37,46.39,52900.0,33.4215,33.4287,33.4143,33.4287,52900.0
2013-05-03 15:30:00,46.39,46.42,46.38,46.41,49900.0,33.4287,33.4504,33.4215,33.4432,49900.0
2013-05-03 15:35:00,46.41,46.41,46.38,46.4,42700.0,33.4432,33.4432,33.4215,33.436,42700.0
2013-05-03 15:40:00,46.4,46.42,46.38,46.39,47200.0,33.436,33.4504,33.4215,33.4287,47200.0
2013-05-03 15:45:00,46.4,46.44,46.38,46.38,71600.0,33.436,33.4648,33.4215,33.4215,71600.0
2013-05-03 15:50:00,46.39,46.39,46.38,46.39,80200.0,33.4287,33.4287,33.4215,33.4287,80200.0
2013-05-03 15:55:00,46.38,46.39,46.34,46.36,171200.0,33.4215,33.4287,33.3927,33.4071,171200.0
2013-05-06 09:30:00,46.07,46.31,46.05,46.29,113700.0,33.1982,33.3711,33.1837,33.3567,113700.0
2013-05-06 09:35:00,46.3,46.3,46.16,46.3,64200.0,33.3639,33.3639,33.263,33.3639,64200.0
2013-05-06 09:40:00,46.29,46.33,46.2,46.22,23300.0,33.3567,33.3855,33.2918,33.3062,23300.0
2013-05-06 09:45:00,46.21,46.23,46.16,46.17,12000.0,33.299,33.3135,33.263,33.2702,12000.0
2013-05-06 09:50:00,46.17,46.2,46.15,46.19,11100.0,33.2702,33.2918,33.2558,33.2846,11100.0
2013-05-06 09:55:00,46.19,46.2,46.13,46.19,14000.0,33.2846,33.2918,33.2414,33.2846,14000.0
2013-05-06 10:00:00,46.19,46.2,46.14,46.2,33000.0,33.2846,33.2918,33.2486,33.2918,33000.0
2013-05-06 10:05:00,46.2,46.23,46.19,46.2,22500.0,33.2918,33.3135,33.2846,33.2918,22500.0
2013-05-06 10:10:00,46.2,46.2,46.14,46.16,17700.0,33.2918,33.2918,33.2486,33.263,17700.0
2013-05-06 10:15:00,46.17,46.17,46.14,46.15,26700.0,33.2702,33.2702,33.2486,33.2558,26700.0
2013-05-06 10:20:00,46.16,46.19,46.16,46.18,30200.0,33.263,33.2846,33.263,33.2774,30200.0
2013-05-06 10:25:00,46.18,46.24,46.1,46.12,137600.0,33.2774,33.3207,33.2198,33.2342,137600.0
2013-05-06 10:30:00,46.13,46.16,46.13,46.16,18700.0,33.2414,33.263,33.2414,33.263,18700.0
2013-05-06 10:35:00,46.16,46.19,46.13,46.13,18000.0,33.263,33.2846,33.2414,33.2414,18000.0
2013-05-06 10:40:00,46.13,46.15,46.1,46.13,26900.0,33.2414,33.2558,33.2198,33.2414,26900.0
2013-05-06 10:45:00,46.14,46.14,46.11,46.12,11800.0,33.2486,33.2486,33.227,33.2342,11800.0
2013-05-06 10:50:00,46.11,46.14,46.08,46.14,24700.0,33.227,33.2486,33.2054,33.2486,24700.0
2013-05-06 10:55:00,46.15,46.17,46.12,46.16,36900.0,33.2558,33.2702,33.2342,33.263,36900.0
2013-05-06 11:00:00,46.16,46.16,46.11,46.12,44100.0,33.263,33.263,33.227,33.2342,44100.0
2013-05-06 11:05:00,46.12,46.12,46.08,46.1,22700.0,33.2342,33.2342,33.2054,33.2198,22700.0
2013-05-06 11:10:00,46.09,46.11,46.09,46.11,18500.0,33.2126,33.227,33.2126,33.227,18500.0
2013-05-06 11:15:00,46.11,46.11,46.09,46.1,6800.0,33.227,33.227,33.2126,33.2198,6800.0
2013-05-06 11:20:00,46.09,46.15,46.09,46.15,11600.0,33.2126,33.2558,33.2126,33.2558,11600.0
2013-05-06 11:25:00,46.15,46.2,46.14,46.16,25600.0,33.2558,33.2918,33.2486,33.263,25600.0
2013-05-06 11:30:00,46.16,46.17,46.13,46.17,44600.0,33.263,33.2702,33.2414,33.2702,44600.0
2013-05-06 11:35:00,46.17,46.19,46.17,46.19,17800.0,33.2702,33.2846,33.2702,33.2846,17800.0
2013-05-06 11:40:00,46.18,46.2,46.15,46.18,31200.0,33.2774,33.2918,33.2558,33.2774,31200.0
2013-05-06 11:45:00,46.18,46.19,46.17,46.18,10600.0,33.2774,33.2846,33.2702,33.2774,10600.0
2013-05-06 11:50:00,46.17,46.23,46.16,46.23,28200.0,33.2702,33.3135,33.263,33.3135,28200.0
2013-05-06 11:55:00,46.23,46.28,46.22,46.23,63300.0,33.3135,33.3495,33.3062,33.3135,63300.0
2013-05-06 12:00:00,46.23,46.23,46.17,46.18,15200.0,33.3135,33.3135,33.2702,33.2774,15200.0
2013-05-06 12:05:00,46.19,46.21,46.18,46.2,19100.0,33.2846,33.299,33.2774,33.2918,19100.0
2013-05-06 12:10:00,46.21,46.24,46.21,46.21,14000.0,33.299,33.3207,33.299,33.299,14000.0
2013-05-06 12:15:00,46.21,46.22,46.17,46.21,78600.0,33.299,33.3062,33.2702,33.299,78600.0
2013-05-06 12:20:00,46.22,46.23,46.21,46.22,16700.0,33.3062,33.3135,33.299,33.3062,16700.0
2013-05-06 12:25:00,46.23,46.27,46.22,46.26,17300.0,33.3135,33.3423,33.3062,33.3351,17300.0
2013-05-06 12:30:00,46.26,46.26,46.22,46.23,24300.0,33.3351,33.3351,33.3062,33.3135,24300.0
2013-05-06 12:35:00,46.23,46.26,46.23,46.25,11000.0,33.3135,33.3351,33.3135,33.3279,11000.0
2013-05-06 12:40:00,46.25,46.31,46.25,46.31,22000.0,33.3279,33.3711,33.3279,33.3711,22000.0
2013-05-06 12:45:00,46.31,46.34,46.31,46.31,13900.0,33.3711,33.3927,33.3711,33.3711,13900.0
2013-05-06 12:50:00,46.31,46.34,46.3,46.3,21000.0,33.3711,33.3927,33.3639,33.3639,21000.0
2013-05-06 12:55:00,46.3,46.3,46.28,46.29,11700.0,33.3639,33.3639,33.3495,33.3567,11700.0
2013-05-06 13:00:00,46.29,46.3,46.27,46.3,7500.0,33.3567,33.3639,33.3423,33.3639,7500.0
2013-05-06 13:05:00,46.3,46.31,46.27,46.3,20600.0,33.3639,33.3711,33.3423,33.3639,20600.0
2013-05-06 13:10:00,46.29,46.32,46.28,46.29,6900.0,33.3567,33.3783,33.3495,33.3567,6900.0
2013-05-06 13:15:00,46.29,46.31,46.27,46.3,10600.0,33.3567,33.3711,33.3423,33.3639,10600.0
2013-05-06 13:20:00,46.3,46.3,46.28,46.28,6700.0,33.3639,33.3639,33.3495,33.3495,6700.0
2013-05-06 13:25:00,46.28,46.29,46.26,46.26,11900.0,33.3495,33.3567,33.3351,33.3351,11900.0
2013-05-06 13:30:00,46.26,46.3,46.26,46.3,10100.0,33.3351,33.3639,33.3351,33.3639,10100.0
2013-05-06 13:35:00,46.3,46.3,46.24,46.24,16000.0,33.3639,33.3639,33.3207,33.3207,16000.0
2013-05-06 13:40:00,46.25,46.26,46.23,46.26,25800.0,33.3279,33.3351,33.3135,33.3351,25800.0
2013-05-06 13:45:00,46.26,46.3,46.26,46.3,6300.0,33.3351,33.3639,33.3351,33.3639,6300.0
2013-05-06 13:50:00,46.3,46.3,46.28,46.29,8200.0,33.3639,33.3639,33.3495,33.3567,8200.0
2013-05-06 13:55:00,46.28,46.29,46.26,46.29,12500.0,33.3495,33.3567,33.3351,33.3567,12500.0
2013-05-06 14:00:00,46.28,46.29,46.26,46.27,12600.0,33.3495,33.3567,33.3351,33.3423,12600.0
2013-05-06 14:05:00,46.28,46.29,46.27,46.29,12700.0,33.3495,33.3567,33.3423,33.3567,12700.0
2013-05-06 14:10:00,46.29,46.29,46.25,46.27,27800.0,33.3567,33.3567,33.3279,33.3423,27800.0
2013-05-06 14:15:00,46.28,46.29,46.24,46.24,23000.0,33.3495,33.3567,33.3207,33.3207,23000.0
2013-05-06 14:20:00,46.25,46.26,46.24,46.26,11000.0,33.3279,33.3351,33.3207,33.3351,11000.0
2013-05-06 14:25:00,46.26,46.26,46.2,46.21,37400.0,33.3351,33.3351,33.2918,33.299,37400.0
2013-05-06 14:30:00,46.2,46.21,46.19,46.2,8800.0,33.2918,33.299,33.2846,33.2918,8800.0
2013-05-06 14:35:00,46.2,46.23,46.18,46.22,20100.0,33.2918,33.3135,33.2774,33.3062,20100.0
2013-05-06 14:40:00,46.22,46.24,46.21,46.21,12000.0,33.3062,33.3207,33.299,33.299,12000.0
2013-05-06 14:45:00,46.21,46.21,46.17,46.17,18700.0,33.299,33.299,33.2702,33.2702,18700.0
2013-05-06 14:50:00,46.16,46.18,46.14,46.18,15900.0,33.263,33.2774,33.2486,33.2774,15900.0
2013-05-06 14:55:00,46.19,46.19,46.16,46.16,7800.0,33.2846,33.2846,33.263,33.263,7800.0
2013-05-06 15:00:00,46.17,46.19,46.14,46.14,29400.0,33.2702,33.2846,33.2486,33.2486,29400.0
2013-05-06 15:05:00,46.15,46.18,46.14,46.16,50100.0,33.2558,33.2774,33.2486,33.263,50100.0
2013-05-06 15:10:00,46.15,46.16,46.14,46.15,16700.0,33.2558,33.263,33.2486,33.2558,16700.0
2013-05-06 15:15:00,46.15,46.16,46.09,46.09,58200.0,33.2558,33.263,33.2126,33.2126,58200.0
2013-05-06 15:20:00,46.09,46.09,45.99,46.01,108000.0,33.2126,33.2126,33.1405,33.1549,108000.0
2013-05-06 15:25:00,46.01,46.04,45.99,46.0,56800.0,33.1549,33.1765,33.1405,33.1477,56800.0
2013-05-06 15:30:00,46.0,46.01,45.95,45.96,41900.0,33.1477,33.1549,33.1117,33.1189,41900.0
2013-05-06 15:35:00,45.95,45.97,45.9,45.9,67800.0,33.1117,33.1261,33.0757,33.0757,67800.0
2013-05-06 15:40:00,45.9,45.96,45.9,45.95,93100.0,33.0757,33.1189,33.0757,33.1117,93100.0
2013-05-06 15:45:00,45.95,46.01,45.91,45.92,128600.0,33.1117,33.1549,33.0829,33.0901,128600.0
2013-05-06 15:50:00,45.93,46.02,45.93,46.01,188200.0,33.0973,33.1621,33.0973,33.1549,188200.0
2013-05-06 15:55:00,46.01,46.02,45.96,45.98,137800.0,33.1549,33.1621,33.1189,33.1333,137800.0
2013-05-07 09:30:00,45.97,46.08,45.95,46.06,35600.0,33.1261,33.2054,33.1117,33.1909,35600.0
2013-05-07 09:35:00,46.06,46.11,46.01,46.01,12200.0,33.1909,33.227,33.1549,33.1549,12200.0
2013-05-07 09:40:00,46.01,46.07,45.98,46.01,11100.0,33.1549,33.1982,33.1333,33.1549,11100.0
2013-05-07 09:45:00,46.02,46.07,46.02,46.06,10400.0,33.1621,33.1982,33.1621,33.1909,10400.0
2013-05-07 09:50:00,46.07,46.1,46.06,46.08,9000.0,33.1982,33.2198,33.1909,33.2054,9000.0
2013-05-07 09:55:00,46.09,46.13,46.07,46.13,5100.0,33.2126,33.2414,33.1982,33.2414,5100.0
2013-05-07 10:00:00,46.14,46.19,46.12,46.13,29500.0,33.2486,33.2846,33.2342,33.2414,29500.0
2013-05-07 10:05:00,46.13,46.14,46.08,46.08,14000.0,33.2414,33.2486,33.2054,33.2054,14000.0
2013-05-07 10:10:00,46.08,46.08,46.0,46.01,23600.0,33.2054,33.2054,33.1477,33.1549,23600.0
2013-05-07 10:15:00,46.02,46.05,45.97,45.98,17100.0,33.1621,33.1837,33.1261,33.1333,17100.0
2013-05-07 10:20:00,45.98,46.0,45.98,45.98,21200.0,33.1333,33.1477,33.1333,33.1333,21200.0
2013-05-07 10:25:00,45.98,46.03,45.98,45.98,27100.0,33.1333,33.1693,33.1333,33.1333,27100.0
2013-05-07 10:30:00,45.98,46.06,45.95,46.05,13500.0,33.1333,33.1909,33.1117,33.1837,13500.0
2013-05-07 10:35:00,46.05,46.07,46.02,46.04,17300.0,33.1837,33.1982,33.1621,33.1765,17300.0
2013-05-07 10:40:00,46.03,46.03,45.97,46.02,48200.0,33.1693,33.1693,33.1261,33.1621,48200.0
2013-05-07 10:45:00,46.02,46.05,46.0,46.02,35500.0,33.1621,33.1837,33.1477,33.1621,35500.0
2013-05-07 10:50:00,46.03,46.08,46.0,46.01,22200.0,33.1693,33.2054,33.1477,33.1549,22200.0
2013-05-07 10:55:00,46.01,46.05,45.99,46.0,10500.0,33.1549,33.1837,33.1405,33.1477,10500.0
2013-05-07 11:00:00,46.01,46.08,46.01,46.08,11000.0,33.1549,33.2054,33.1549,33.2054,11000.0
2013-05-07 11:05:00,46.08,46.08,46.05,46.05,10100.0,33.2054,33.2054,33.1837,33.1837,10100.0
2013-05-07 11:10:00,46.06,46.07,46.0,46.0,14700.0,33.1909,33.1982,33.1477,33.1477,14700.0
2013-05-07 11:15:00,46.0,46.0,45.95,45.95,14700.0,33.1477,33.1477,33.1117,33.1117,14700.0
2013-05-07 11:20:00,45.95,45.97,45.95,45.96,5200.0,33.1117,33.1261,33.1117,33.1189,5200.0
2013-05-07 11:25:00,45.96,45.99,45.96,45.97,20200.0,33.1189,33.1405,33.1189,33.1261,20200.0
2013-05-07 11:30:00,45.97,45.99,45.97,45.98,14400.0,33.1261,33.1405,33.1261,33.1333,14400.0
2013-05-07 11:35:00,45.98,45.98,45.97,45.97,9200.0,33.1333,33.1333,33.1261,33.1261,9200.0
2013-05-07 11:40:00,45.97,45.97,45.93,45.93,22800.0,33.1261,33.1261,33.0973,33.0973,22800.0
2013-05-07 11:45:00,45.93,45.95,45.93,45.94,15000.0,33.0973,33.1117,33.0973,33.1045,15000.0
2013-05-07 11:50:00,45.94,45.94,45.93,45.94,9200.0,33.1045,33.1045,33.0973,33.1045,9200.0
2013-05-07 11:55:00,45.93,46.0,45.93,46.0,17700.0,33.0973,33.1477,33.0973,33.1477,17700.0
2013-05-07 12:00:00,46.0,46.04,45.99,46.0,57800.0,33.1477,33.1765,33.1405,33.1477,57800.0
2013-05-07 12:05:00,46.0,46.04,46.0,46.04,5500.0,33.1477,33.1765,33.1477,33.1765,5500.0
2013-05-07 12:10:00,46.04,46.06,46.03,46.05,9200.0,33.1765,33.1909,33.1693,33.1837,9200.0
2013-05-07 12:15:00,46.05,46.06,46.04,46.04,11700.0,33.1837,33.1909,33.1765,33.1765,11700.0
2013-05-07 12:20:00,46.05,46.06,46.04,46.05,8400.0,33.1837,33.1909,33.1765,33.1837,8400.0
2013-05-07 12:25:00,46.05,46.13,46.05,46.12,44600.0,33.1837,33.2414,33.1837,33.2342,44600.0
2013-05-07 12:30:00,46.11,46.12,46.07,46.12,18400.0,33.227,33.2342,33.1982,33.2342,18400.0
2013-05-07 12:35:00,46.12,46.19,46.12,46.19,13200.0,33.2342,33.2846,33.2342,33.2846,13200.0
2013-05-07 12:40:00,46.18,46.23,46.18,46.22,9100.0,33.2774,33.3135,33.2774,33.3062,9100.0
2013-05-07 12:45:00,46.22,46.24,46.21,46.24,12400.0,33.3062,33.3207,33.299,33.3207,12400.0
2013-05-07 12:50:00,46.25,46.27,46.24,46.25,15100.0,33.3279,33.3423,33.3207,33.3279,15100.0
2013-05-07 12:55:00,46.26,46.3,46.26,46.3,17300.0,33.3351,33.3639,33.3351,33.3639,17300.0
2013-05-07 13:00:00,46.3,46.3,46.26,46.27,30500.0,33.3639,33.3639,33.3351,33.3423,30500.0
2013-05-07 13:05:00,46.26,46.26,46.23,46.25,14300.0,33.3351,33.3351,33.3135,33.3279,14300.0
2013-05-07 13:10:00,46.24,46.29,46.24,46.27,35000.0,33.3207,33.3567,33.3207,33.3423,35000.0
2013-05-07 13:15:00,46.28,46.3,46.26,46.26,15700.0,33.3495,33.3639,33.3351,33.3351,15700.0
2013-05-07 13:20:00,46.26,46.3,46.17,46.19,70200.0,33.3351,33.3639,33.2702,33.2846,70200.0
2013-05-07 13:25:00,46.18,46.21,46.15,46.19,20300.0,33.2774,33.299,33.2558,33.2846,20300.0
2013-05-07 13:30:00,46.19,46.22,46.19,46.22,15200.0,33.2846,33.3062,33.2846,33.3062,15200.0
2013-05-07 13:35:00,46.22,46.29,46.22,46.28,37900.0,33.3062,33.3567,33.3062,33.3495,37900.0
2013-05-07 13:40:00,46.28,46.28,46.21,46.22,20300.0,33.3495,33.3495,33.299,33.3062,20300.0
2013-05-07 13:45:00,46.21,46.22,46.19,46.2,21600.0,33.299,33.3062,33.2846,33.2918,21600.0
2013-05-07 13:50:00,46.2,46.23,46.19,46.19,19600.0,33.2918,33.3135,33.2846,33.2846,19600.0
2013-05-07 13:55:00,46.19,46.19,46.17,46.18,10900.0,33.2846,33.2846,33.2702,33.2774,10900.0
2013-05-07 14:00:00,46.18,46.18,46.14,46.18,24200.0,33.2774,33.2774,33.2486,33.2774,24200.0
2013-05-07 14:05:00,46.18,46.2,46.15,46.15,26600.0,33.2774,33.2918,33.2558,33.2558,26600.0
2013-05-07 14:10:00,46.16,46.19,46.15,46.18,16000.0,33.263,33.2846,33.2558,33.2774,16000.0
2013-05-07 14:15:00,46.19,46.19,46.15,46.15,24400.0,33.2846,33.2846,33.2558,33.2558,24400.0
2013-05-07 14:20:00,46.15,46.15,46.14,46.14,8800.0,33.2558,33.2558,33.2486,33.2486,8800.0
2013-05-07 14:25:00,46.15,46.16,46.14,46.15,15500.0,33.2558,33.263,33.2486,33.2558,15500.0
2013-05-07 14:30:00,46.16,46.16,46.13,46.14,23400.0,33.263,33.263,33.2414,33.2486,23400.0
2013-05-07 14:35:00,46.14,46.16,46.13,46.14,19700.0,33.2486,33.263,33.2414,33.2486,19700.0
2013-05-07 14:40:00,46.13,46.16,46.13,46.13,14400.0,33.2414,33.263,33.2414,33.2414,14400.0
2013-05-07 14:45:00,46.14,46.19,46.13,46.19,17000.0,33.2486,33.2846,33.2414,33.2846,17000.0
2013-05-07 14:50:00,46.18,46.2,46.18,46.2,13500.0,33.2774,33.2918,33.2774,33.2918,13500.0
2013-05-07 14:55:00,46.19,46.22,46.18,46.22,17500.0,33.2846,33.3062,33.2774,33.3062,17500.0
2013-05-07 15:00:00,46.22,46.25,46.21,46.23,20400.0,33.3062,33.3279,33.299,33.3135,20400.0
2013-05-07 15:05:00,46.24,46.28,46.23,46.24,24800.0,33.3207,33.3495,33.3135,33.3207,24800.0
2013-05-07 15:10:00,46.24,46.3,46.24,46.29,54200.0,33.3207,33.3639,33.3207,33.3567,54200.0
2013-05-07 15:15:00,46.29,46.32,46.28,46.3,46400.0,33.3567,33.3783,33.3495,33.3639,46400.0
2013-05-07 15:20:00,46.3,46.35,46.3,46.34,36800.0,33.3639,33.3999,33.3639,33.3927,36800.0
2013-05-07 15:25:00,46.34,46.36,46.33,46.35,54300.0,33.3927,33.4071,33.3855,33.3999,54300.0
2013-05-07 15:30:00,46.34,46.36,46.34,46.35,40400.0,33.3927,33.4071,33.3927,33.3999,40400.0
2013-05-07 15:35:00,46.35,46.38,46.34,46.38,61500.0,33.3999,33.4215,33.3927,33.4215,61500.0
2013-05-07 15:40:00,46.38,46.41,46.36,46.41,80300.0,33.4215,33.4432,33.4071,33.4432,80300.0
2013-05-07 15:45:00,46.41,46.42,46.4,46.41,58600.0,33.4432,33.4504,33.436,33.4432,58600.0
2013-05-07 15:50:00,46.4,46.47,46.39,46.44,142800.0,33.436,33.4864,33.4287,33.4648,142800.0
2013-05-07 15:55:00,46.45,46.45,46.41,46.44,128200.0,33.472,33.472,33.4432,33.4648,128200.0
2013-05-08 09:30:00,46.37,46.56,46.28,46.35,798000.0,33.4143,33.5513,33.3495,33.3999,798000.0
2013-05-08 09:35:00,46.39,46.42,46.33,46.33,81800.0,33.4287,33.4504,33.3855,33.3855,81800.0
2013-05-08 09:40:00,46.33,46.33,46.25,46.29,92900.0,33.3855,33.3855,33.3279,33.3567,92900.0
2013-05-08 09:45:00,46.29,46.3,46.24,46.28,75900.0,33.3567,33.3639,33.3207,33.3495,75900.0
2013-05-08 09:50:00,46.28,46.28,46.19,46.2,64000.0,33.3495,33.3495,33.2846,33.2918,64000.0
2013-05-08 09:55:00,46.21,46.22,46.17,46.18,36000.0,33.299,33.3062,33.2702,33.2774,36000.0
2013-05-08 10:00:00,46.18,46.21,46.14,46.19,80800.0,33.2774,33.299,33.2486,33.2846,80800.0
2013-05-08 10:05:00,46.19,46.28,46.13,46.14,84700.0,33.2846,33.3495,33.2414,33.2486,84700.0
2013-05-08 10:10:00,46.14,46.22,46.14,46.17,105100.0,33.2486,33.3062,33.2486,33.2702,105100.0
2013-05-08 10:15:00,46.17,46.18,46.04,46.12,139600.0,33.2702,33.2774,33.1765,33.2342,139600.0
2013-05-08 10:20:00,46.12,46.17,46.12,46.14,46200.0,33.2342,33.2702,33.2342,33.2486,46200.0
2013-05-08 10:25:00,46.15,46.17,46.11,46.12,65600.0,33.2558,33.2702,33.227,33.2342,65600.0
2013-05-08 10:30:00,46.12,46.16,46.1,46.11,110200.0,33.2342,33.263,33.2198,33.227,110200.0
2013-05-08 10:35:00,46.12,46.15,46.1,46.11,45200.0,33.2342,33.2558,33.2198,33.227,45200.0
2013-05-08 10:40:00,46.1,46.16,46.1,46.14,38900.0,33.2198,33.263,33.2198,33.2486,38900.0
2013-05-08 10:45:00,46.15,46.15,46.09,46.11,100500.0,33.2558,33.2558,33.2126,33.227,100500.0
2013-05-08 10:50:00,46.12,46.17,46.11,46.15,42800.0,33.2342,33.2702,33.227,33.2558,42800.0
2013-05-08 10:55:00,46.15,46.24,46.14,46.19,21000.0,33.2558,33.3207,33.2486,33.2846,21000.0
2013-05-08 11:00:00,46.18,46.24,46.18,46.21,27100.0,33.2774,33.3207,33.2774,33.299,27100.0
2013-05-08 11:05:00,46.21,46.27,46.2,46.26,34200.0,33.299,33.3423,33.2918,33.3351,34200.0
2013-05-08 11:10:00,46.26,46.29,46.25,46.26,53700.0,33.3351,33.3567,33.3279,33.3351,53700.0
2013-05-08 11:15:00,46.26,46.29,46.24,46.26,30400.0,33.3351,33.3567,33.3207,33.3351,30400.0
2013-05-08 11:20:00,46.28,46.32,46.28,46.3,67200.0,33.3495,33.3783,33.3495,33.3639,67200.0
2013-05-08 11:25:00,46.31,46.38,46.3,46.38,14000.0,33.3711,33.4215,33.3639,33.4215,14000.0
2013-05-08 11:30:00,46.39,46.47,46.39,46.4,31600.0,33.4287,33.4864,33.4287,33.436,31600.0
2013-05-08 11:35:00,46.4,46.41,46.33,46.33,46900.0,33.436,33.4432,33.3855,33.3855,46900.0
2013-05-08 11:40:00,46.33,46.34,46.29,46.3,47300.0,33.3855,33.3927,33.3567,33.3639,47300.0
2013-05-08 11:45:00,46.3,46.3,46.25,46.26,27100.0,33.3639,33.3639,33.3279,33.3351,27100.0
2013-05-08 11:50:00,46.27,46.27,46.2,46.2,40800.0,33.3423,33.3423,33.2918,33.2918,40800.0
2013-05-08 11:55:00,46.21,46.21,46.16,46.16,31700.0,33.299,33.299,33.263,33.263,31700.0
2013-05-08 12:00:00,46.16,46.24,46.16,46.24,38200.0,33.263,33.3207,33.263,33.3207,38200.0
2013-05-08 12:05:00,46.24,46.26,46.2,46.22,13400.0,33.3207,33.3351,33.2918,33.3062,13400.0
2013-05-08 12:10:00,46.2,46.3,46.2,46.3,9900.0,33.2918,33.3639,33.2918,33.3639,9900.0
2013-05-08 12:15:00,46.3,46.35,46.3,46.34,4200.0,33.3639,33.3999,33.3639,33.3927,4200.0
2013-05-08 12:20:00,46.34,46.41,46.33,46.41,34100.0,33.3927,33.4432,33.3855,33.4432,34100.0
2013-05-08 12:25:00,46.42,46.45,46.41,46.45,9200.0,33.4504,33.472,33.4432,33.472,9200.0
2013-05-08 12:30:00,46.45,46.46,46.42,46.44,16000.0,33.472,33.4792,33.4504,33.4648,16000.0
2013-05-08 12:35:00,46.45,46.47,46.44,46.47,13900.0,33.472,33.4864,33.4648,33.4864,13900.0
2013-05-08 12:40:00,46.47,46.51,46.46,46.49,44000.0,33.4864,33.5152,33.4792,33.5008,44000.0
2013-05-08 12:45:00,46.5,46.52,46.48,46.52,12000.0,33.508,33.5224,33.4936,33.5224,12000.0
2013-05-08 12:50:00,46.51,46.54,46.5,46.54,9800.0,33.5152,33.5368,33.508,33.5368,9800.0
2013-05-08 12:55:00,46.53,46.53,46.5,46.52,8200.0,33.5296,33.5296,33.508,33.5224,8200.0
2013-05-08 13:00:00,46.54,46.55,46.49,46.5,47800.0,33.5368,33.544,33.5008,33.508,47800.0
2013-05-08 13:05:00,46.51,46.57,46.51,46.56,13100.0,33.5152,33.5585,33.5152,33.5513,13100.0
2013-05-08 13:10:00,46.55,46.58,46.54,46.57,10800.0,33.544,33.5657,33.5368,33.5585,10800.0
2013-05-08 13:15:00,46.57,46.58,46.56,46.56,5600.0,33.5585,33.5657,33.5513,33.5513,5600.0
2013-05-08 13:20:00,46.57,46.66,46.57,46.65,50400.0,33.5585,33.6233,33.5585,33.6161,50400.0
2013-05-08 13:25:00,46.65,46.65,46.59,46.59,7400.0,33.6161,33.6161,33.5729,33.5729,7400.0
2013-05-08 13:30:00,46.59,46.61,46.58,46.6,12800.0,33.5729,33.5873,33.5657,33.5801,12800.0
2013-05-08 13:35:00,46.6,46.63,46.6,46.61,10100.0,33.5801,33.6017,33.5801,33.5873,10100.0
2013-05-08 13:40:00,46.61,46.63,46.6,46.61,10200.0,33.5873,33.6017,33.5801,33.5873,10200.0
2013-05-08 13:45:00,46.61,46.61,46.6,46.61,12300.0,33.5873,33.5873,33.5801,33.5873,12300.0
2013-05-08 13:50:00,46.6,46.61,46.57,46.57,14300.0,33.5801,33.5873,33.5585,33.5585,14300.0
2013-05-08 13:55:00,46.57,46.58,46.49,46.49,45600.0,33.5585,33.5657,33.5008,33.5008,45600.0
2013-05-08 14:00:00,46.49,46.53,46.49,46.53,59100.0,33.5008,33.5296,33.5008,33.5296,59100.0
2013-05-08 14:05:00,46.53,46.53,46.46,46.46,33000.0,33.5296,33.5296,33.4792,33.4792,33000.0
2013-05-08 14:10:00,46.48,46.48,46.45,46.45,43600.0,33.4936,33.4936,33.472,33.472,43600.0
2013-05-08 14:15:00,46.45,46.46,46.43,46.43,31000.0,33.472,33.4792,33.4576,33.4576,31000.0
2013-05-08 14:20:00,46.43,46.45,46.42,46.44,19200.0,33.4576,33.472,33.4504,33.4648,19200.0
2013-05-08 14:25:00,46.43,46.45,46.41,46.44,7800.0,33.4576,33.472,33.4432,33.4648,7800.0
2013-05-08 14:30:00,46.44,46.45,46.41,46.45,38300.0,33.4648,33.472,33.4432,33.472,38300.0
2013-05-08 14:35:00,46.45,46.45,46.37,46.38,38300.0,33.472,33.472,33.4143,33.4215,38300.0
2013-05-08 14:40:00,46.36,46.37,46.31,46.31,68600.0,33.4071,33.4143,33.3711,33.3711,68600.0
2013-05-08 14:45:00,46.31,46.35,46.29,46.34,38000.0,33.3711,33.3999,33.3567,33.3927,38000.0
2013-05-08 14:50:00,46.34,46.37,46.34,46.37,10500.0,33.3927,33.4143,33.3927,33.4143,10500.0
2013-05-08 14:55:00,46.36,46.38,46.35,46.38,9800.0,33.4071,33.4215,33.3999,33.4215,9800.0
2013-05-08 15:00:00,46.39,46.41,46.38,46.4,11300.0,33.4287,33.4432,33.4215,33.436,11300.0
2013-05-08 15:05:00,46.39,46.41,46.38,46.4,16800.0,33.4287,33.4432,33.4215,33.436,16800.0
2013-05-08 15:10:00,46.39,46.4,46.37,46.39,15500.0,33.4287,33.436,33.4143,33.4287,15500.0
2013-05-08 15:15:00,46.39,46.4,46.39,46.39,21200.0,33.4287,33.436,33.4287,33.4287,21200.0
2013-05-08 15:20:00,46.4,46.4,46.38,46.39,89700.0,33.436,33.436,33.4215,33.4287,89700.0
2013-05-08 15:25:00,46.39,46.43,46.39,46.4,33100.0,33.4287,33.4576,33.4287,33.436,33100.0
2013-05-08 15:30:00,46.39,46.41,46.36,46.36,53700.0,33.4287,33.4432,33.4071,33.4071,53700.0
2013-05-08 15:35:00,46.36,46.38,46.33,46.34,22700.0,33.4071,33.4215,33.3855,33.3927,22700.0
2013-05-08 15:40:00,46.35,46.39,46.34,46.34,75400.0,33.3999,33.4287,33.3927,33.3927,75400.0
2013-05-08 15:45:00,46.35,46.38,46.34,46.34,162400.0,33.3999,33.4215,33.3927,33.3927,162400.0
2013-05-08 15:50:00,46.35,46.35,46.33,46.35,92100.0,33.3999,33.3999,33.3855,33.3999,92100.0
2013-05-08 15:55:00,46.35,46.35,46.34,46.34,156100.0,33.3999,33.3999,33.3927,33.3927,156100.0
2013-05-09 09:30:00,46.42,46.46,46.08,46.09,46300.0,33.4504,33.4792,33.2054,33.2126,46300.0
2013-05-09 09:35:00,46.09,46.24,46.09,46.23,14500.0,33.2126,33.3207,33.2126,33.3135,14500.0
2013-05-09 09:40:00,46.25,46.33,46.2,46.21,10300.0,33.3279,33.3855,33.2918,33.299,10300.0
2013-05-09 09:45:00,46.21,46.3,46.21,46.27,16900.0,33.299,33.3639,33.299,33.3423,16900.0
2013-05-09 09:50:00,46.27,46.34,46.27,46.34,13800.0,33.3423,33.3927,33.3423,33.3927,13800.0
2013-05-09 09:55:00,46.34,46.35,46.31,46.34,14300.0,33.3927,33.3999,33.3711,33.3927,14300.0
2013-05-09 10:00:00,46.33,46.33,46.27,46.28,14200.0,33.3855,33.3855,33.3423,33.3495,14200.0
2013-05-09 10:05:00,46.28,46.28,46.19,46.26,33800.0,33.3495,33.3495,33.2846,33.3351,33800.0
2013-05-09 10:10:00,46.25,46.3,46.23,46.29,12400.0,33.3279,33.3639,33.3135,33.3567,12400.0
2013-05-09 10:15:00,46.29,46.29,46.21,46.21,32800.0,33.3567,33.3567,33.299,33.299,32800.0
2013-05-09 10:20:00,46.21,46.21,46.09,46.1,19400.0,33.299,33.299,33.2126,33.2198,19400.0
2013-05-09 10:25:00,46.1,46.1,46.03,46.03,28100.0,33.2198,33.2198,33.1693,33.1693,28100.0
2013-05-09 10:30:00,46.04,46.1,46.01,46.1,36400.0,33.1765,33.2198,33.1549,33.2198,36400.0
2013-05-09 10:35:00,46.09,46.14,46.07,46.07,28400.0,33.2126,33.2486,33.1982,33.1982,28400.0
2013-05-09 10:40:00,46.07,46.08,46.05,46.05,8900.0,33.1982,33.2054,33.1837,33.1837,8900.0
2013-05-09 10:45:00,46.05,46.08,46.03,46.04,59100.0,33.1837,33.2054,33.1693,33.1765,59100.0
2013-05-09 10:50:00,46.03,46.1,46.02,46.08,22200.0,33.1693,33.2198,33.1621,33.2054,22200.0
2013-05-09 10:55:00,46.09,46.11,46.07,46.1,16200.0,33.2126,33.227,33.1982,33.2198,16200.0
2013-05-09 11:00:00,46.11,46.15,46.09,46.15,14100.0,33.227,33.2558,33.2126,33.2558,14100.0
2013-05-09 11:05:00,46.16,46.16,46.11,46.15,36100.0,33.263,33.263,33.227,33.2558,36100.0
2013-05-09 11:10:00,46.15,46.16,46.05,46.07,40500.0,33.2558,33.263,33.1837,33.1982,40500.0
2013-05-09 11:15:00,46.06,46.14,46.05,46.13,23700.0,33.1909,33.2486,33.1837,33.2414,23700.0
2013-05-09 11:20:00,46.13,46.14,46.09,46.11,16200.0,33.2414,33.2486,33.2126,33.227,16200.0
2013-05-09 11:25:00,46.1,46.13,46.08,46.11,16500.0,33.2198,33.2414,33.2054,33.227,16500.0
2013-05-09 11:30:00,46.12,46.13,46.07,46.07,16100.0,33.2342,33.2414,33.1982,33.1982,16100.0
2013-05-09 11:35:00,46.08,46.15,46.08,46.12,15900.0,33.2054,33.2558,33.2054,33.2342,15900.0
2013-05-09 11:40:00,46.12,46.15,46.12,46.12,6300.0,33.2342,33.2558,33.2342,33.2342,6300.0
2013-05-09 11:45:00,46.12,46.12,46.09,46.12,21500.0,33.2342,33.2342,33.2126,33.2342,21500.0
2013-05-09 11:50:00,46.12,46.15,46.11,46.15,5900.0,33.2342,33.2558,33.227,33.2558,5900.0
2013-05-09 11:55:00,46.15,46.17,46.13,46.13,7000.0,33.2558,33.2702,33.2414,33.2414,7000.0
2013-05-09 12:00:00,46.14,46.16,46.14,46.14,11300.0,33.2486,33.263,33.2486,33.2486,11300.0
2013-05-09 12:05:00,46.14,46.18,46.13,46.17,14400.0,33.2486,33.2774,33.2414,33.2702,14400.0
2013-05-09 12:10:00,46.18,46.2,46.17,46.2,12400.0,33.2774,33.2918,33.2702,33.2918,12400.0
2013-05-09 12:15:00,46.19,46.2,46.17,46.17,14300.0,33.2846,33.2918,33.2702,33.2702,14300.0
2013-05-09 12:20:00,46.17,46.23,46.15,46.21,33600.0,33.2702,33.3135,33.2558,33.299,33600.0
2013-05-09 12:25:00,46.21,46.21,46.16,46.16,8400.0,33.299,33.299,33.263,33.263,8400.0
2013-05-09 12:30:00,46.16,46.25,46.16,46.22,44000.0,33.263,33.3279,33.263,33.3062,44000.0
2013-05-09 12:35:00,46.21,46.25,46.21,46.24,10800.0,33.299,33.3279,33.299,33.3207,10800.0
2013-05-09 12:40:00,46.23,46.28,46.23,46.26,13200.0,33.3135,33.3495,33.3135,33.3351,13200.0
2013-05-09 12:45:00,46.25,46.26,46.25,46.25,7200.0,33.3279,33.3351,33.3279,33.3279,7200.0
2013-05-09 12:50:00,46.25,46.26,46.23,46.24,16300.0,33.3279,33.3351,33.3135,33.3207,16300.0
2013-05-09 12:55:00,46.23,46.26,46.23,46.25,39500.0,33.3135,33.3351,33.3135,33.3279,39500.0
2013-05-09 13:00:00,46.25,46.25,46.23,46.25,19200.0,33.3279,33.3279,33.3135,33.3279,19200.0
2013-05-09 13:05:00,46.25,46.25,46.23,46.25,14000.0,33.3279,33.3279,33.3135,33.3279,14000.0
2013-05-09 13:10:00,46.24,46.25,46.23,46.23,52000.0,33.3207,33.3279,33.3135,33.3135,52000.0
2013-05-09 13:15:00,46.23,46.26,46.22,46.26,23400.0,33.3135,33.3351,33.3062,33.3351,23400.0
2013-05-09 13:20:00,46.26,46.26,46.24,46.24,12700.0,33.3351,33.3351,33.3207,33.3207,12700.0
2013-05-09 13:25:00,46.25,46.25,46.2,46.2,14900.0,33.3279,33.3279,33.2918,33.2918,14900.0
2013-05-09 13:30:00,46.2,46.24,46.2,46.23,21700.0,33.2918,33.3207,33.2918,33.3135,21700.0
2013-05-09 13:35:00,46.24,46.25,46.23,46.25,12500.0,33.3207,33.3279,33.3135,33.3279,12500.0
2013-05-09 13:40:00,46.25,46.3,46.23,46.3,16600.0,33.3279,33.3639,33.3135,33.3639,16600.0
2013-05-09 13:45:00,46.3,46.38,46.29,46.36,20000.0,33.3639,33.4215,33.3567,33.4071,20000.0
2013-05-09 13:50:00,46.36,46.41,46.34,46.38,40000.0,33.4071,33.4432,33.3927,33.4215,40000.0
2013-05-09 13:55:00,46.37,46.42,46.37,46.41,17700.0,33.4143,33.4504,33.4143,33.4432,17700.0
2013-05-09 14:00:00,46.4,46.41,46.38,46.38,10700.0,33.436,33.4432,33.4215,33.4215,10700.0
2013-05-09 14:05:00,46.39,46.39,46.36,46.36,16300.0,33.4287,33.4287,33.4071,33.4071,16300.0
2013-05-09 14:10:00,46.36,46.39,46.35,46.37,15500.0,33.4071,33.4287,33.3999,33.4143,15500.0
2013-05-09 14:15:00,46.37,46.37,46.33,46.33,6800.0,33.4143,33.4143,33.3855,33.3855,6800.0
2013-05-09 14:20:00,46.34,46.34,46.3,46.3,10300.0,33.3927,33.3927,33.3639,33.3639,10300.0
2013-05-09 14:25:00,46.3,46.34,46.28,46.33,19300.0,33.3639,33.3927,33.3495,33.3855,19300.0
2013-05-09 14:30:00,46.32,46.33,46.3,46.3,8000.0,33.3783,33.3855,33.3639,33.3639,8000.0
2013-05-09 14:35:00,46.31,46.31,46.21,46.23,25700.0,33.3711,33.3711,33.299,33.3135,25700.0
2013-05-09 14:40:00,46.22,46.23,46.19,46.19,14100.0,33.3062,33.3135,33.2846,33.2846,14100.0
2013-05-09 14:45:00,46.19,46.19,46.14,46.14,17100.0,33.2846,33.2846,33.2486,33.2486,17100.0
2013-05-09 14:50:00,46.14,46.14,46.11,46.14,21300.0,33.2486,33.2486,33.227,33.2486,21300.0
2013-05-09 14:55:00,46.14,46.14,46.06,46.08,27000.0,33.2486,33.2486,33.1909,33.2054,27000.0
2013-05-09 15:00:00,46.08,46.1,45.99,46.05,52500.0,33.2054,33.2198,33.1405,33.1837,52500.0
2013-05-09 15:05:00,46.06,46.14,46.06,46.1,22300.0,33.1909,33.2486,33.1909,33.2198,22300.0
2013-05-09 15:10:00,46.09,46.12,46.06,46.06,23600.0,33.2126,33.2342,33.1909,33.1909,23600.0
2013-05-09 15:15:00,46.05,46.08,46.03,46.08,25100.0,33.1837,33.2054,33.1693,33.2054,25100.0
2013-05-09 15:20:00,46.08,46.08,46.05,46.08,26800.0,33.2054,33.2054,33.1837,33.2054,26800.0
2013-05-09 15:25:00,46.07,46.08,46.06,46.07,24600.0,33.1982,33.2054,33.1909,33.1982,24600.0
2013-05-09 15:30:00,46.07,46.09,46.05,46.06,64400.0,33.1982,33.2126,33.1837,33.1909,64400.0
2013-05-09 15:35:00,46.05,46.07,46.01,46.02,33300.0,33.1837,33.1982,33.1549,33.1621,33300.0
2013-05-09 15:40:00,46.02,46.05,46.01,46.01,22800.0,33.1621,33.1837,33.1549,33.1549,22800.0
2013-05-09 15:45:00,46.01,46.01,45.97,46.0,65000.0,33.1549,33.1549,33.1261,33.1477,65000.0
2013-05-09 15:50:00,46.0,46.0,45.94,45.95,64200.0,33.1477,33.1477,33.1045,33.1117,64200.0
2013-05-09 15:55:00,45.95,46.03,45.94,46.02,150700.0,33.1117,33.1693,33.1045,33.1621,150700.0
2013-05-10 09:30:00,46.03,46.32,46.03,46.31,40500.0,33.1693,33.3783,33.1693,33.3711,40500.0
2013-05-10 09:35:00,46.3,46.31,46.18,46.31,17600.0,33.3639,33.3711,33.2774,33.3711,17600.0
2013-05-10 09:40:00,46.28,46.31,46.2,46.2,13200.0,33.3495,33.3711,33.2918,33.2918,13200.0
2013-05-10 09:45:00,46.22,46.23,46.17,46.19,16000.0,33.3062,33.3135,33.2702,33.2846,16000.0
2013-05-10 09:50:00,46.18,46.23,46.18,46.2,21200.0,33.2774,33.3135,33.2774,33.2918,21200.0
2013-05-10 09:55:00,46.2,46.4,46.19,46.4,17000.0,33.2918,33.436,33.2846,33.436,17000.0
2013-05-10 10:00:00,46.39,46.44,46.28,46.28,40000.0,33.4287,33.4648,33.3495,33.3495,40000.0
2013-05-10 10:05:00,46.28,46.31,46.22,46.23,15900.0,33.3495,33.3711,33.3062,33.3135,15900.0
2013-05-10 10:10:00,46.23,46.28,46.23,46.23,14800.0,33.3135,33.3495,33.3135,33.3135,14800.0
2013-05-10 10:15:00,46.23,46.29,46.23,46.25,14500.0,33.3135,33.3567,33.3135,33.3279,14500.0
2013-05-10 10:20:00,46.24,46.24,46.18,46.23,17600.0,33.3207,33.3207,33.2774,33.3135,17600.0
2013-05-10 10:25:00,46.22,46.26,46.2,46.23,12800.0,33.3062,33.3351,33.2918,33.3135,12800.0
2013-05-10 10:30:00,46.23,46.23,46.13,46.15,13600.0,33.3135,33.3135,33.2414,33.2558,13600.0
2013-05-10 10:35:00,46.16,46.19,46.12,46.15,9500.0,33.263,33.2846,33.2342,33.2558,9500.0
2013-05-10 10:40:00,46.15,46.18,46.13,46.18,10200.0,33.2558,33.2774,33.2414,33.2774,10200.0
2013-05-10 10:45:00,46.18,46.2,46.15,46.15,10900.0,33.2774,33.2918,33.2558,33.2558,10900.0
2013-05-10 10:50:00,46.16,46.19,46.12,46.17,16100.0,33.263,33.2846,33.2342,33.2702,16100.0
2013-05-10 10:55:00,46.16,46.23,46.14,46.23,10000.0,33.263,33.3135,33.2486,33.3135,10000.0
2013-05-10 11:00:00,46.22,46.22,46.19,46.19,12700.0,33.3062,33.3062,33.2846,33.2846,12700.0
2013-05-10 11:05:00,46.19,46.29,46.19,46.26,36200.0,33.2846,33.3567,33.2846,33.3351,36200.0
2013-05-10 11:10:00,46.25,46.28,46.24,46.28,17900.0,33.3279,33.3495,33.3207,33.3495,17900.0
2013-05-10 11:15:00,46.27,46.27,46.23,46.26,16500.0,33.3423,33.3423,33.3135,33.3351,16500.0
2013-05-10 11:20:00,46.26,46.28,46.23,46.24,20000.0,33.3351,33.3495,33.3135,33.3207,20000.0
2013-05-10 11:25:00,46.24,46.32,46.24,46.31,10500.0,33.3207,33.3783,33.3207,33.3711,10500.0
2013-05-10 11:30:00,46.32,46.34,46.28,46.29,13700.0,33.3783,33.3927,33.3495,33.3567,13700.0
2013-05-10 11:35:00,46.3,46.3,46.27,46.29,8500.0,33.3639,33.3639,33.3423,33.3567,8500.0
2013-05-10 11:40:00,46.29,46.29,46.25,46.26,21900.0,33.3567,33.3567,33.3279,33.3351,21900.0
2013-05-10 11:45:00,46.25,46.27,46.2,46.26,31300.0,33.3279,33.3423,33.2918,33.3351,31300.0
2013-05-10 11:50:00,46.25,46.26,46.2,46.23,20000.0,33.3279,33.3351,33.2918,33.3135,20000.0
2013-05-10 11:55:00,46.22,46.25,46.2,46.22,21400.0,33.3062,33.3279,33.2918,33.3062,21400.0
2013-05-10 12:00:00,46.22,46.24,46.2,46.23,39200.0,33.3062,33.3207,33.2918,33.3135,39200.0
2013-05-10 12:05:00,46.23,46.23,46.19,46.19,42300.0,33.3135,33.3135,33.2846,33.2846,42300.0
2013-05-10 12:10:00,46.2,46.22,46.19,46.22,10800.0,33.2918,33.3062,33.2846,33.3062,10800.0
2013-05-10 12:15:00,46.23,46.24,46.18,46.19,19200.0,33.3135,33.3207,33.2774,33.2846,19200.0
2013-05-10 12:20:00,46.19,46.23,46.18,46.23,8400.0,33.2846,33.3135,33.2774,33.3135,8400.0
2013-05-10 12:25:00,46.23,46.23,46.19,46.19,6300.0,33.3135,33.3135,33.2846,33.2846,6300.0
2013-05-10 12:30:00,46.19,46.21,46.19,46.2,8800.0,33.2846,33.299,33.2846,33.2918,8800.0
2013-05-10 12:35:00,46.2,46.2,46.17,46.17,7100.0,33.2918,33.2918,33.2702,33.2702,7100.0
2013-05-10 12:40:00,46.17,46.21,46.17,46.2,7400.0,33.2702,33.299,33.2702,33.2918,7400.0
2013-05-10 12:45:00,46.2,46.23,46.18,46.2,9000.0,33.2918,33.3135,33.2774,33.2918,9000.0
2013-05-10 12:50:00,46.21,46.22,46.17,46.17,7700.0,33.299,33.3062,33.2702,33.2702,7700.0
2013-05-10 12:55:00,46.18,46.2,46.16,46.18,15600.0,33.2774,33.2918,33.263,33.2774,15600.0
2013-05-10 13:00:00,46.19,46.21,46.18,46.2,10000.0,33.2846,33.299,33.2774,33.2918,10000.0
2013-05-10 13:05:00,46.2,46.26,46.2,46.24,12800.0,33.2918,33.3351,33.2918,33.3207,12800.0
2013-05-10 13:10:00,46.24,46.24,46.23,46.23,8300.0,33.3207,33.3207,33.3135,33.3135,8300.0
2013-05-10 13:15:00,46.23,46.26,46.23,46.26,10300.0,33.3135,33.3351,33.3135,33.3351,10300.0
2013-05-10 13:20:00,46.26,46.27,46.25,46.26,22500.0,33.3351,33.3423,33.3279,33.3351,22500.0
2013-05-10 13:25:00,46.26,46.27,46.24,46.27,13000.0,33.3351,33.3423,33.3207,33.3423,13000.0
2013-05-10 13:30:00,46.27,46.29,46.26,46.29,9700.0,33.3423,33.3567,33.3351,33.3567,9700.0
2013-05-10 13:35:00,46.29,46.31,46.28,46.31,15500.0,33.3567,33.3711,33.3495,33.3711,15500.0
2013-05-10 13:40:00,46.3,46.33,46.3,46.32,14500.0,33.3639,33.3855,33.3639,33.3783,14500.0
2013-05-10 13:45:00,46.33,46.36,46.31,46.35,18300.0,33.3855,33.4071,33.3711,33.3999,18300.0
2013-05-10 13:50:00,46.35,46.37,46.35,46.36,12700.0,33.3999,33.4143,33.3999,33.4071,12700.0
2013-05-10 13:55:00,46.36,46.37,46.34,46.36,15500.0,33.4071,33.4143,33.3927,33.4071,15500.0
2013-05-10 14:00:00,46.36,46.38,46.34,46.36,23800.0,33.4071,33.4215,33.3927,33.4071,23800.0
2013-05-10 14:05:00,46.36,46.38,46.35,46.35,12200.0,33.4071,33.4215,33.3999,33.3999,12200.0
2013-05-10 14:10:00,46.37,46.38,46.36,46.37,8200.0,33.4143,33.4215,33.4071,33.4143,8200.0
2013-05-10 14:15:00,46.36,46.36,46.35,46.36,6300.0,33.4071,33.4071,33.3999,33.4071,6300.0
2013-05-10 14:20:00,46.36,46.36,46.35,46.36,5600.0,33.4071,33.4071,33.3999,33.4071,5600.0
2013-05-10 14:25:00,46.36,46.38,46.36,46.38,8000.0,33.4071,33.4215,33.4071,33.4215,8000.0
2013-05-10 14:30:00,46.38,46.38,46.34,46.35,24600.0,33.4215,33.4215,33.3927,33.3999,24600.0
2013-05-10 14:35:00,46.34,46.35,46.33,46.34,20000.0,33.3927,33.3999,33.3855,33.3927,20000.0
2013-05-10 14:40:00,46.34,46.36,46.33,46.36,15500.0,33.3927,33.4071,33.3855,33.4071,15500.0
2013-05-10 14:45:00,46.35,46.38,46.34,46.35,21000.0,33.3999,33.4215,33.3927,33.3999,21000.0
2013-05-10 14:50:00,46.34,46.37,46.34,46.36,14400.0,33.3927,33.4143,33.3927,33.4071,14400.0
2013-05-10 14:55:00,46.36,46.37,46.34,46.36,22200.0,33.4071,33.4143,33.3927,33.4071,22200.0
2013-05-10 15:00:00,46.36,46.36,46.32,46.36,26500.0,33.4071,33.4071,33.3783,33.4071,26500.0
2013-05-10 15:05:00,46.35,46.4,46.35,46.4,12700.0,33.3999,33.436,33.3999,33.436,12700.0
2013-05-10 15:10:00,46.4,46.4,46.37,46.37,34500.0,33.436,33.436,33.4143,33.4143,34500.0
2013-05-10 15:15:00,46.38,46.39,46.32,46.34,43000.0,33.4215,33.4287,33.3783,33.3927,43000.0
2013-05-10 15:20:00,46.33,46.36,46.33,46.34,35900.0,33.3855,33.4071,33.3855,33.3927,35900.0
2013-05-10 15:25:00,46.34,46.35,46.3,46.3,22200.0,33.3927,33.3999,33.3639,33.3639,22200.0
2013-05-10 15:30:00,46.31,46.36,46.3,46.36,31200.0,33.3711,33.4071,33.3639,33.4071,31200.0
2013-05-10 15:35:00,46.34,46.34,46.29,46.3,19800.0,33.3927,33.3927,33.3567,33.3639,19800.0
2013-05-10 15:40:00,46.29,46.34,46.28,46.32,24200.0,33.3567,33.3927,33.3495,33.3783,24200.0
2013-05-10 15:45:00,46.31,46.34,46.29,46.34,35000.0,33.3711,33.3927,33.3567,33.3927,35000.0
2013-05-10 15:50:00,46.34,46.34,46.31,46.32,54400.0,33.3927,33.3927,33.3711,33.3783,54400.0
2013-05-10 15:55:00,46.31,46.38,46.31,46.37,130300.0,33.3711,33.4215,33.3711,33.4143,130300.0
2013-05-13 09:30:00,46.46,46.46,46.19,46.3,51200.0,33.4792,33.4792,33.2846,33.3639,51200.0
2013-05-13 09:35:00,46.33,46.33,46.26,46.28,8700.0,33.3855,33.3855,33.3351,33.3495,8700.0
2013-05-13 09:40:00,46.28,46.3,46.24,46.25,20600.0,33.3495,33.3639,33.3207,33.3279,20600.0
2013-05-13 09:45:00,46.25,46.3,46.25,46.28,10700.0,33.3279,33.3639,33.3279,33.3495,10700.0
2013-05-13 09:50:00,46.29,46.29,46.2,46.22,19800.0,33.3567,33.3567,33.2918,33.3062,19800.0
2013-05-13 09:55:00,46.2,46.26,46.19,46.25,11600.0,33.2918,33.3351,33.2846,33.3279,11600.0
2013-05-13 10:00:00,46.23,46.29,46.21,46.25,12800.0,33.3135,33.3567,33.299,33.3279,12800.0
2013-05-13 10:05:00,46.23,46.28,46.22,46.24,6300.0,33.3135,33.3495,33.3062,33.3207,6300.0
2013-05-13 10:10:00,46.23,46.24,46.2,46.2,9200.0,33.3135,33.3207,33.2918,33.2918,9200.0
2013-05-13 10:15:00,46.21,46.25,46.2,46.21,9800.0,33.299,33.3279,33.2918,33.299,9800.0
2013-05-13 10:20:00,46.21,46.24,46.17,46.23,13000.0,33.299,33.3207,33.2702,33.3135,13000.0
2013-05-13 10:25:00,46.23,46.25,46.21,46.21,16200.0,33.3135,33.3279,33.299,33.299,16200.0
2013-05-13 10:30:00,46.22,46.24,46.21,46.22,15800.0,33.3062,33.3207,33.299,33.3062,15800.0
2013-05-13 10:35:00,46.22,46.23,46.19,46.19,8600.0,33.3062,33.3135,33.2846,33.2846,8600.0
2013-05-13 10:40:00,46.2,46.22,46.18,46.19,9500.0,33.2918,33.3062,33.2774,33.2846,9500.0
2013-05-13 10:45:00,46.18,46.19,46.17,46.17,15700.0,33.2774,33.2846,33.2702,33.2702,15700.0
2013-05-13 10:50:00,46.18,46.22,46.17,46.22,12000.0,33.2774,33.3062,33.2702,33.3062,12000.0
2013-05-13 10:55:00,46.22,46.23,46.2,46.22,10100.0,33.3062,33.3135,33.2918,33.3062,10100.0
2013-05-13 11:00:00,46.21,46.23,46.19,46.19,20700.0,33.299,33.3135,33.2846,33.2846,20700.0
2013-05-13 11:05:00,46.19,46.2,46.16,46.18,8300.0,33.2846,33.2918,33.263,33.2774,8300.0
2013-05-13 11:10:00,46.19,46.24,46.18,46.23,13100.0,33.2846,33.3207,33.2774,33.3135,13100.0
2013-05-13 11:15:00,46.23,46.24,46.2,46.2,13100.0,33.3135,33.3207,33.2918,33.2918,13100.0
2013-05-13 11:20:00,46.2,46.24,46.18,46.21,23700.0,33.2918,33.3207,33.2774,33.299,23700.0
2013-05-13 11:25:00,46.21,46.24,46.2,46.23,22400.0,33.299,33.3207,33.2918,33.3135,22400.0
2013-05-13 11:30:00,46.23,46.25,46.21,46.21,16600.0,33.3135,33.3279,33.299,33.299,16600.0
2013-05-13 11:35:00,46.21,46.24,46.2,46.2,16900.0,33.299,33.3207,33.2918,33.2918,16900.0
2013-05-13 11:40:00,46.2,46.22,46.18,46.19,10800.0,33.2918,33.3062,33.2774,33.2846,10800.0
2013-05-13 11:45:00,46.2,46.24,46.2,46.21,17100.0,33.2918,33.3207,33.2918,33.299,17100.0
2013-05-13 11:50:00,46.21,46.23,46.21,46.21,15400.0,33.299,33.3135,33.299,33.299,15400.0
2013-05-13 11:55:00,46.2,46.2,46.18,46.19,12900.0,33.2918,33.2918,33.2774,33.2846,12900.0
2013-05-13 12:00:00,46.2,46.21,46.19,46.2,11500.0,33.2918,33.299,33.2846,33.2918,11500.0
2013-05-13 12:05:00,46.2,46.21,46.17,46.18,14700.0,33.2918,33.299,33.2702,33.2774,14700.0
2013-05-13 12:10:00,46.19,46.21,46.18,46.2,8700.0,33.2846,33.299,33.2774,33.2918,8700.0
2013-05-13 12:15:00,46.2,46.2,46.17,46.19,9300.0,33.2918,33.2918,33.2702,33.2846,9300.0
2013-05-13 12:20:00,46.18,46.21,46.18,46.21,5800.0,33.2774,33.299,33.2774,33.299,5800.0
2013-05-13 12:25:00,46.21,46.21,46.19,46.21,17100.0,33.299,33.299,33.2846,33.299,17100.0
2013-05-13 12:30:00,46.21,46.22,46.18,46.21,14400.0,33.299,33.3062,33.2774,33.299,14400.0
2013-05-13 12:35:00,46.21,46.25,46.2,46.22,10000.0,33.299,33.3279,33.2918,33.3062,10000.0
2013-05-13 12:40:00,46.23,46.24,46.23,46.23,5700.0,33.3135,33.3207,33.3135,33.3135,5700.0
2013-05-13 12:45:00,46.23,46.24,46.22,46.23,6800.0,33.3135,33.3207,33.3062,33.3135,6800.0
2013-05-13 12:50:00,46.23,46.25,46.23,46.25,8000.0,33.3135,33.3279,33.3135,33.3279,8000.0
2013-05-13 12:55:00,46.25,46.33,46.25,46.33,12400.0,33.3279,33.3855,33.3279,33.3855,12400.0
2013-05-13 13:00:00,46.32,46.37,46.32,46.37,3100.0,33.3783,33.4143,33.3783,33.4143,3100.0
2013-05-13 13:05:00,46.37,46.37,46.36,46.36,2000.0,33.4143,33.4143,33.4071,33.4071,2000.0
2013-05-13 13:10:00,46.37,46.39,46.37,46.38,11400.0,33.4143,33.4287,33.4143,33.4215,11400.0
2013-05-13 13:15:00,46.38,46.39,46.37,46.38,11400.0,33.4215,33.4287,33.4143,33.4215,11400.0
2013-05-13 13:20:00,46.39,46.39,46.34,46.34,6000.0,33.4287,33.4287,33.3927,33.3927,6000.0
2013-05-13 13:25:00,46.34,46.35,46.32,46.33,7900.0,33.3927,33.3999,33.3783,33.3855,7900.0
2013-05-13 13:30:00,46.34,46.35,46.33,46.34,7000.0,33.3927,33.3999,33.3855,33.3927,7000.0
2013-05-13 13:35:00,46.33,46.34,46.29,46.29,11900.0,33.3855,33.3927,33.3567,33.3567,11900.0
2013-05-13 13:40:00,46.29,46.3,46.24,46.24,26500.0,33.3567,33.3639,33.3207,33.3207,26500.0
2013-05-13 13:45:00,46.24,46.24,46.19,46.2,15700.0,33.3207,33.3207,33.2846,33.2918,15700.0
2013-05-13 13:50:00,46.2,46.23,46.2,46.23,10800.0,33.2918,33.3135,33.2918,33.3135,10800.0
2013-05-13 13:55:00,46.23,46.25,46.23,46.25,3700.0,33.3135,33.3279,33.3135,33.3279,3700.0
2013-05-13 14:00:00,46.25,46.25,46.22,46.23,7500.0,33.3279,33.3279,33.3062,33.3135,7500.0
2013-05-13 14:05:00,46.22,46.22,46.18,46.2,11600.0,33.3062,33.3062,33.2774,33.2918,11600.0
2013-05-13 14:10:00,46.2,46.21,46.19,46.21,4300.0,33.2918,33.299,33.2846,33.299,4300.0
2013-05-13 14:15:00,46.21,46.22,46.2,46.22,6700.0,33.299,33.3062,33.2918,33.3062,6700.0
2013-05-13 14:20:00,46.23,46.23,46.21,46.21,7400.0,33.3135,33.3135,33.299,33.299,7400.0
2013-05-13 14:25:00,46.21,46.21,46.18,46.19,11100.0,33.299,33.299,33.2774,33.2846,11100.0
2013-05-13 14:30:00,46.19,46.2,46.18,46.19,11900.0,33.2846,33.2918,33.2774,33.2846,11900.0
2013-05-13 14:35:00,46.19,46.2,46.18,46.19,6100.0,33.2846,33.2918,33.2774,33.2846,6100.0
2013-05-13 14:40:00,46.19,46.19,46.18,46.19,5500.0,33.2846,33.2846,33.2774,33.2846,5500.0
2013-05-13 14:45:00,46.18,46.19,46.17,46.19,9500.0,33.2774,33.2846,33.2702,33.2846,9500.0
2013-05-13 14:50:00,46.19,46.2,46.18,46.19,4600.0,33.2846,33.2918,33.2774,33.2846,4600.0
2013-05-13 14:55:00,46.18,46.21,46.17,46.21,18700.0,33.2774,33.299,33.2702,33.299,18700.0
2013-05-13 15:00:00,46.2,46.21,46.19,46.21,11900.0,33.2918,33.299,33.2846,33.299,11900.0
2013-05-13 15:05:00,46.21,46.21,46.18,46.18,10100.0,33.299,33.299,33.2774,33.2774,10100.0
2013-05-13 15:10:00,46.18,46.18,46.15,46.15,14200.0,33.2774,33.2774,33.2558,33.2558,14200.0
2013-05-13 15:15:00,46.15,46.21,46.13,46.19,26000.0,33.2558,33.299,33.2414,33.2846,26000.0
2013-05-13 15:20:00,46.2,46.2,46.16,46.17,15700.0,33.2918,33.2918,33.263,33.2702,15700.0
2013-05-13 15:25:00,46.18,46.2,46.16,46.17,12800.0,33.2774,33.2918,33.263,33.2702,12800.0
2013-05-13 15:30:00,46.17,46.19,46.17,46.18,14000.0,33.2702,33.2846,33.2702,33.2774,14000.0
2013-05-13 15:35:00,46.17,46.2,46.17,46.19,25600.0,33.2702,33.2918,33.2702,33.2846,25600.0
2013-05-13 15:40:00,46.18,46.19,46.18,46.19,13700.0,33.2774,33.2846,33.2774,33.2846,13700.0
2013-05-13 15:45:00,46.18,46.18,46.15,46.15,37000.0,33.2774,33.2774,33.2558,33.2558,37000.0
2013-05-13 15:50:00,46.16,46.16,46.14,46.15,21500.0,33.263,33.263,33.2486,33.2558,21500.0
2013-05-13 15:55:00,46.14,46.19,46.14,46.18,88200.0,33.2486,33.2846,33.2486,33.2774,88200.0
2013-05-14 09:30:00,46.1,46.27,46.1,46.25,27200.0,33.2198,33.3423,33.2198,33.3279,27200.0
2013-05-14 09:35:00,46.25,46.25,46.18,46.21,8600.0,33.3279,33.3279,33.2774,33.299,8600.0
2013-05-14 09:40:00,46.2,46.33,46.17,46.33,15400.0,33.2918,33.3855,33.2702,33.3855,15400.0
2013-05-14 09:45:00,46.32,46.38,46.31,46.38,35100.0,33.3783,33.4215,33.3711,33.4215,35100.0
2013-05-14 09:50:00,46.39,46.43,46.38,46.43,12300.0,33.4287,33.4576,33.4215,33.4576,12300.0
2013-05-14 09:55:00,46.43,46.45,46.37,46.4,67100.0,33.4576,33.472,33.4143,33.436,67100.0
2013-05-14 10:00:00,46.42,46.42,46.29,46.29,10000.0,33.4504,33.4504,33.3567,33.3567,10000.0
2013-05-14 10:05:00,46.31,46.38,46.28,46.33,60300.0,33.3711,33.4215,33.3495,33.3855,60300.0
2013-05-14 10:10:00,46.35,46.4,46.34,46.39,12600.0,33.3999,33.436,33.3927,33.4287,12600.0
2013-05-14 10:15:00,46.39,46.47,46.39,46.46,19800.0,33.4287,33.4864,33.4287,33.4792,19800.0
2013-05-14 10:20:00,46.47,46.47,46.43,46.43,8300.0,33.4864,33.4864,33.4576,33.4576,8300.0
2013-05-14 10:25:00,46.43,46.48,46.43,46.46,16800.0,33.4576,33.4936,33.4576,33.4792,16800.0
2013-05-14 10:30:00,46.45,46.48,46.44,46.46,8900.0,33.472,33.4936,33.4648,33.4792,8900.0
2013-05-14 10:35:00,46.47,46.5,46.46,46.48,40700.0,33.4864,33.508,33.4792,33.4936,40700.0
2013-05-14 10:40:00,46.48,46.5,46.47,46.47,11400.0,33.4936,33.508,33.4864,33.4864,11400.0
2013-05-14 10:45:00,46.48,46.48,46.46,46.47,36500.0,33.4936,33.4936,33.4792,33.4864,36500.0
2013-05-14 10:50:00,46.47,46.53,46.47,46.52,9200.0,33.4864,33.5296,33.4864,33.5224,9200.0
2013-05-14 10:55:00,46.51,46.56,46.51,46.56,39100.0,33.5152,33.5513,33.5152,33.5513,39100.0
2013-05-14 11:00:00,46.55,46.56,46.5,46.5,72200.0,33.544,33.5513,33.508,33.508,72200.0
2013-05-14 11:05:00,46.5,46.51,46.45,46.51,26300.0,33.508,33.5152,33.472,33.5152,26300.0
2013-05-14 11:10:00,46.51,46.51,46.47,46.48,4900.0,33.5152,33.5152,33.4864,33.4936,4900.0
2013-05-14 11:15:00,46.48,46.48,46.47,46.48,8800.0,33.4936,33.4936,33.4864,33.4936,8800.0
2013-05-14 11:20:00,46.48,46.5,46.45,46.49,11100.0,33.4936,33.508,33.472,33.5008,11100.0
2013-05-14 11:25:00,46.48,46.48,46.45,46.46,7900.0,33.4936,33.4936,33.472,33.4792,7900.0
2013-05-14 11:30:00,46.46,46.47,46.45,46.47,18100.0,33.4792,33.4864,33.472,33.4864,18100.0
2013-05-14 11:35:00,46.47,46.47,46.43,46.44,8400.0,33.4864,33.4864,33.4576,33.4648,8400.0
2013-05-14 11:40:00,46.44,46.46,46.44,46.44,7800.0,33.4648,33.4792,33.4648,33.4648,7800.0
2013-05-14 11:45:00,46.44,46.47,46.42,46.43,16900.0,33.4648,33.4864,33.4504,33.4576,16900.0
2013-05-14 11:50:00,46.41,46.41,46.38,46.39,5900.0,33.4432,33.4432,33.4215,33.4287,5900.0
2013-05-14 11:55:00,46.4,46.41,46.4,46.41,4800.0,33.436,33.4432,33.436,33.4432,4800.0
2013-05-14 12:00:00,46.4,46.43,46.38,46.39,10100.0,33.436,33.4576,33.4215,33.4287,10100.0
2013-05-14 12:05:00,46.39,46.41,46.37,46.4,7600.0,33.4287,33.4432,33.4143,33.436,7600.0
2013-05-14 12:10:00,46.41,46.43,46.38,46.4,32100.0,33.4432,33.4576,33.4215,33.436,32100.0
2013-05-14 12:15:00,46.4,46.42,46.4,46.4,8500.0,33.436,33.4504,33.436,33.436,8500.0
2013-05-14 12:20:00,46.41,46.42,46.4,46.4,4400.0,33.4432,33.4504,33.436,33.436,4400.0
2013-05-14 12:25:00,46.39,46.4,46.38,46.4,3800.0,33.4287,33.436,33.4215,33.436,3800.0
2013-05-14 12:30:00,46.39,46.39,46.35,46.35,7500.0,33.4287,33.4287,33.3999,33.3999,7500.0
2013-05-14 12:35:00,46.34,46.37,46.34,46.35,17900.0,33.3927,33.4143,33.3927,33.3999,17900.0
2013-05-14 12:40:00,46.36,46.41,46.34,46.41,48000.0,33.4071,33.4432,33.3927,33.4432,48000.0
2013-05-14 12:45:00,46.41,46.42,46.41,46.41,5100.0,33.4432,33.4504,33.4432,33.4432,5100.0
2013-05-14 12:50:00,46.41,46.41,46.4,46.4,8800.0,33.4432,33.4432,33.436,33.436,8800.0
2013-05-14 12:55:00,46.4,46.41,46.4,46.4,6600.0,33.436,33.4432,33.436,33.436,6600.0
2013-05-14 13:00:00,46.41,46.41,46.4,46.4,14500.0,33.4432,33.4432,33.436,33.436,14500.0
2013-05-14 13:05:00,46.41,46.41,46.4,46.4,13000.0,33.4432,33.4432,33.436,33.436,13000.0
2013-05-14 13:10:00,46.4,46.41,46.38,46.38,15000.0,33.436,33.4432,33.4215,33.4215,15000.0
2013-05-14 13:15:00,46.39,46.41,46.38,46.41,8300.0,33.4287,33.4432,33.4215,33.4432,8300.0
2013-05-14 13:20:00,46.41,46.41,46.37,46.38,8300.0,33.4432,33.4432,33.4143,33.4215,8300.0
2013-05-14 13:25:00,46.39,46.39,46.36,46.36,13500.0,33.4287,33.4287,33.4071,33.4071,13500.0
2013-05-14 13:30:00,46.37,46.42,46.37,46.41,5800.0,33.4143,33.4504,33.4143,33.4432,5800.0
2013-05-14 13:35:00,46.4,46.41,46.39,46.4,6200.0,33.436,33.4432,33.4287,33.436,6200.0
2013-05-14 13:40:00,46.4,46.4,46.37,46.38,8800.0,33.436,33.436,33.4143,33.4215,8800.0
2013-05-14 13:45:00,46.37,46.38,46.35,46.35,8400.0,33.4143,33.4215,33.3999,33.3999,8400.0
2013-05-14 13:50:00,46.35,46.36,46.32,46.33,14100.0,33.3999,33.4071,33.3783,33.3855,14100.0
2013-05-14 13:55:00,46.34,46.35,46.32,46.35,8400.0,33.3927,33.3999,33.3783,33.3999,8400.0
2013-05-14 14:00:00,46.34,46.36,46.32,46.33,77900.0,33.3927,33.4071,33.3783,33.3855,77900.0
2013-05-14 14:05:00,46.33,46.33,46.31,46.31,27000.0,33.3855,33.3855,33.3711,33.3711,27000.0
2013-05-14 14:10:00,46.32,46.34,46.31,46.32,11700.0,33.3783,33.3927,33.3711,33.3783,11700.0
2013-05-14 14:15:00,46.31,46.32,46.3,46.32,11800.0,33.3711,33.3783,33.3639,33.3783,11800.0
2013-05-14 14:20:00,46.32,46.35,46.31,46.31,18100.0,33.3783,33.3999,33.3711,33.3711,18100.0
2013-05-14 14:25:00,46.32,46.32,46.29,46.32,25600.0,33.3783,33.3783,33.3567,33.3783,25600.0
2013-05-14 14:30:00,46.32,46.32,46.31,46.32,7800.0,33.3783,33.3783,33.3711,33.3783,7800.0
2013-05-14 14:35:00,46.32,46.37,46.31,46.37,32300.0,33.3783,33.4143,33.3711,33.4143,32300.0
2013-05-14 14:40:00,46.36,46.36,46.34,46.36,10800.0,33.4071,33.4071,33.3927,33.4071,10800.0
2013-05-14 14:45:00,46.35,46.35,46.3,46.3,14200.0,33.3999,33.3999,33.3639,33.3639,14200.0
2013-05-14 14:50:00,46.3,46.3,46.25,46.26,19200.0,33.3639,33.3639,33.3279,33.3351,19200.0
2013-05-14 14:55:00,46.26,46.32,46.26,46.32,12700.0,33.3351,33.3783,33.3351,33.3783,12700.0
2013-05-14 15:00:00,46.31,46.32,46.31,46.32,30600.0,33.3711,33.3783,33.3711,33.3783,30600.0
2013-05-14 15:05:00,46.32,46.32,46.29,46.32,28000.0,33.3783,33.3783,33.3567,33.3783,28000.0
2013-05-14 15:10:00,46.32,46.35,46.29,46.34,57700.0,33.3783,33.3999,33.3567,33.3927,57700.0
2013-05-14 15:15:00,46.34,46.36,46.33,46.33,67500.0,33.3927,33.4071,33.3855,33.3855,67500.0
2013-05-14 15:20:00,46.32,46.32,46.28,46.31,24600.0,33.3783,33.3783,33.3495,33.3711,24600.0
2013-05-14 15:25:00,46.31,46.33,46.24,46.26,33700.0,33.3711,33.3855,33.3207,33.3351,33700.0
2013-05-14 15:30:00,46.26,46.29,46.25,46.29,48900.0,33.3351,33.3567,33.3279,33.3567,48900.0
2013-05-14 15:35:00,46.3,46.34,46.3,46.31,20100.0,33.3639,33.3927,33.3639,33.3711,20100.0
2013-05-14 15:40:00,46.32,46.32,46.23,46.23,48400.0,33.3783,33.3783,33.3135,33.3135,48400.0
2013-05-14 15:45:00,46.24,46.33,46.23,46.32,64600.0,33.3207,33.3855,33.3135,33.3783,64600.0
2013-05-14 15:50:00,46.32,46.32,46.24,46.29,75200.0,33.3783,33.3783,33.3207,33.3567,75200.0
2013-05-14 15:55:00,46.29,46.31,46.23,46.26,157400.0,33.3567,33.3711,33.3135,33.3351,157400.0
2013-05-15 09:30:00,46.32,46.47,46.29,46.4,50100.0,33.3783,33.4864,33.3567,33.436,50100.0
2013-05-15 09:35:00,46.43,46.43,46.31,46.37,35200.0,33.4576,33.4576,33.3711,33.4143,35200.0
2013-05-15 09:40:00,46.37,46.41,46.32,46.4,68100.0,33.4143,33.4432,33.3783,33.436,68100.0
2013-05-15 09:45:00,46.42,46.45,46.39,46.39,14800.0,33.4504,33.472,33.4287,33.4287,14800.0
2013-05-15 09:50:00,46.36,46.41,46.32,46.32,52000.0,33.4071,33.4432,33.3783,33.3783,52000.0
2013-05-15 09:55:00,46.32,46.39,46.29,46.35,22100.0,33.3783,33.4287,33.3567,33.3999,22100.0
2013-05-15 10:00:00,46.35,46.41,46.32,46.41,18500.0,33.3999,33.4432,33.3783,33.4432,18500.0
2013-05-15 10:05:00,46.4,46.41,46.37,46.39,31500.0,33.436,33.4432,33.4143,33.4287,31500.0
2013-05-15 10:10:00,46.38,46.41,46.38,46.41,33800.0,33.4215,33.4432,33.4215,33.4432,33800.0
2013-05-15 10:15:00,46.4,46.47,46.38,46.47,24700.0,33.436,33.4864,33.4215,33.4864,24700.0
2013-05-15 10:20:00,46.46,46.51,46.46,46.51,14000.0,33.4792,33.5152,33.4792,33.5152,14000.0
2013-05-15 10:25:00,46.5,46.51,46.45,46.46,15200.0,33.508,33.5152,33.472,33.4792,15200.0
2013-05-15 10:30:00,46.47,46.53,46.45,46.52,11900.0,33.4864,33.5296,33.472,33.5224,11900.0
2013-05-15 10:35:00,46.51,46.53,46.39,46.41,30200.0,33.5152,33.5296,33.4287,33.4432,30200.0
2013-05-15 10:40:00,46.41,46.44,46.39,46.4,17100.0,33.4432,33.4648,33.4287,33.436,17100.0
2013-05-15 10:45:00,46.41,46.46,46.41,46.46,10700.0,33.4432,33.4792,33.4432,33.4792,10700.0
2013-05-15 10:50:00,46.46,46.54,46.44,46.52,24200.0,33.4792,33.5368,33.4648,33.5224,24200.0
2013-05-15 10:55:00,46.52,46.57,46.51,46.55,37100.0,33.5224,33.5585,33.5152,33.544,37100.0
2013-05-15 11:00:00,46.56,46.57,46.52,46.55,48400.0,33.5513,33.5585,33.5224,33.544,48400.0
2013-05-15 11:05:00,46.55,46.56,46.54,46.55,12200.0,33.544,33.5513,33.5368,33.544,12200.0
2013-05-15 11:10:00,46.54,46.6,46.54,46.59,38100.0,33.5368,33.5801,33.5368,33.5729,38100.0
2013-05-15 11:15:00,46.61,46.65,46.57,46.59,17100.0,33.5873,33.6161,33.5585,33.5729,17100.0
2013-05-15 11:20:00,46.59,46.63,46.57,46.6,77200.0,33.5729,33.6017,33.5585,33.5801,77200.0
2013-05-15 11:25:00,46.6,46.64,46.54,46.64,26600.0,33.5801,33.6089,33.5368,33.6089,26600.0
2013-05-15 11:30:00,46.65,46.71,46.63,46.7,63500.0,33.6161,33.6593,33.6017,33.6521,63500.0
2013-05-15 11:35:00,46.7,46.72,46.69,46.72,8800.0,33.6521,33.6665,33.6449,33.6665,8800.0
2013-05-15 11:40:00,46.72,46.73,46.69,46.71,19800.0,33.6665,33.6738,33.6449,33.6593,19800.0
2013-05-15 11:45:00,46.71,46.73,46.71,46.73,3900.0,33.6593,33.6738,33.6593,33.6738,3900.0
2013-05-15 11:50:00,46.73,46.81,46.73,46.81,23900.0,33.6738,33.7314,33.6738,33.7314,23900.0
2013-05-15 11:55:00,46.8,46.83,46.8,46.82,12100.0,33.7242,33.7458,33.7242,33.7386,12100.0
2013-05-15 12:00:00,46.81,46.88,46.8,46.86,28200.0,33.7314,33.7818,33.7242,33.7674,28200.0
2013-05-15 12:05:00,46.86,46.9,46.83,46.89,17800.0,33.7674,33.7963,33.7458,33.789,17800.0
2013-05-15 12:10:00,46.88,46.91,46.87,46.89,15400.0,33.7818,33.8035,33.7746,33.789,15400.0
2013-05-15 12:15:00,46.9,46.95,46.89,46.95,86800.0,33.7963,33.8323,33.789,33.8323,86800.0
2013-05-15 12:20:00,46.95,46.96,46.91,46.92,63000.0,33.8323,33.8395,33.8035,33.8107,63000.0
2013-05-15 12:25:00,46.93,46.95,46.91,46.94,9200.0,33.8179,33.8323,33.8035,33.8251,9200.0
2013-05-15 12:30:00,46.95,46.98,46.95,46.97,18800.0,33.8323,33.8539,33.8323,33.8467,18800.0
2013-05-15 12:35:00,46.96,46.98,46.95,46.97,12400.0,33.8395,33.8539,33.8323,33.8467,12400.0
2013-05-15 12:40:00,46.96,47.04,46.96,47.04,27900.0,33.8395,33.8971,33.8395,33.8971,27900.0
2013-05-15 12:45:00,47.03,47.05,47.02,47.05,5900.0,33.8899,33.9043,33.8827,33.9043,5900.0
2013-05-15 12:50:00,47.03,47.04,47.02,47.03,6200.0,33.8899,33.8971,33.8827,33.8899,6200.0
2013-05-15 12:55:00,47.04,47.04,46.99,47.0,6300.0,33.8971,33.8971,33.8611,33.8683,6300.0
2013-05-15 13:00:00,46.99,47.01,46.96,46.96,10100.0,33.8611,33.8755,33.8395,33.8395,10100.0
2013-05-15 13:05:00,46.97,46.98,46.95,46.96,7800.0,33.8467,33.8539,33.8323,33.8395,7800.0
2013-05-15 13:10:00,46.97,47.0,46.96,46.98,8500.0,33.8467,33.8683,33.8395,33.8539,8500.0
2013-05-15 13:15:00,46.98,46.98,46.94,46.95,6500.0,33.8539,33.8539,33.8251,33.8323,6500.0
2013-05-15 13:20:00,46.95,46.96,46.9,46.91,9000.0,33.8323,33.8395,33.7963,33.8035,9000.0
2013-05-15 13:25:00,46.92,46.94,46.9,46.91,5900.0,33.8107,33.8251,33.7963,33.8035,5900.0
2013-05-15 13:30:00,46.9,46.9,46.86,46.87,6900.0,33.7963,33.7963,33.7674,33.7746,6900.0
2013-05-15 13:35:00,46.88,46.91,46.87,46.89,11200.0,33.7818,33.8035,33.7746,33.789,11200.0
2013-05-15 13:40:00,46.89,46.9,46.84,46.88,19000.0,33.789,33.7963,33.753,33.7818,19000.0
2013-05-15 13:45:00,46.88,46.89,46.82,46.83,48200.0,33.7818,33.789,33.7386,33.7458,48200.0
2013-05-15 13:50:00,46.83,46.88,46.81,46.82,22700.0,33.7458,33.7818,33.7314,33.7386,22700.0
2013-05-15 13:55:00,46.83,46.83,46.75,46.76,9700.0,33.7458,33.7458,33.6882,33.6954,9700.0
2013-05-15 14:00:00,46.76,46.79,46.71,46.72,13600.0,33.6954,33.717,33.6593,33.6665,13600.0
2013-05-15 14:05:00,46.72,46.74,46.72,46.73,5100.0,33.6665,33.681,33.6665,33.6738,5100.0
2013-05-15 14:10:00,46.73,46.75,46.73,46.75,8400.0,33.6738,33.6882,33.6738,33.6882,8400.0
2013-05-15 14:15:00,46.75,46.76,46.73,46.76,10200.0,33.6882,33.6954,33.6738,33.6954,10200.0
2013-05-15 14:20:00,46.76,46.77,46.72,46.74,8500.0,33.6954,33.7026,33.6665,33.681,8500.0
2013-05-15 14:25:00,46.73,46.76,46.71,46.72,8800.0,33.6738,33.6954,33.6593,33.6665,8800.0
2013-05-15 14:30:00,46.72,46.75,46.71,46.73,24600.0,33.6665,33.6882,33.6593,33.6738,24600.0
2013-05-15 14:35:00,46.74,46.74,46.71,46.73,8800.0,33.681,33.681,33.6593,33.6738,8800.0
2013-05-15 14:40:00,46.73,46.76,46.7,46.71,17600.0,33.6738,33.6954,33.6521,33.6593,17600.0
2013-05-15 14:45:00,46.71,46.76,46.7,46.75,14800.0,33.6593,33.6954,33.6521,33.6882,14800.0
2013-05-15 14:50:00,46.75,46.75,46.71,46.75,16900.0,33.6882,33.6882,33.6593,33.6882,16900.0
2013-05-15 14:55:00,46.75,46.81,46.7,46.8,38800.0,33.6882,33.7314,33.6521,33.7242,38800.0
2013-05-15 15:00:00,46.8,46.8,46.7,46.71,26000.0,33.7242,33.7242,33.6521,33.6593,26000.0
2013-05-15 15:05:00,46.7,46.79,46.7,46.79,17300.0,33.6521,33.717,33.6521,33.717,17300.0
2013-05-15 15:10:00,46.8,46.87,46.8,46.85,16200.0,33.7242,33.7746,33.7242,33.7602,16200.0
2013-05-15 15:15:00,46.85,46.85,46.8,46.82,36200.0,33.7602,33.7602,33.7242,33.7386,36200.0
2013-05-15 15:20:00,46.83,46.85,46.82,46.84,40400.0,33.7458,33.7602,33.7386,33.753,40400.0
2013-05-15 15:25:00,46.84,46.84,46.8,46.8,30800.0,33.753,33.753,33.7242,33.7242,30800.0
2013-05-15 15:30:00,46.8,46.84,46.8,46.82,35800.0,33.7242,33.753,33.7242,33.7386,35800.0
2013-05-15 15:35:00,46.82,46.83,46.8,46.83,38200.0,33.7386,33.7458,33.7242,33.7458,38200.0
2013-05-15 15:40:00,46.84,46.84,46.77,46.77,83000.0,33.753,33.753,33.7026,33.7026,83000.0
2013-05-15 15:45:00,46.78,46.81,46.78,46.79,65300.0,33.7098,33.7314,33.7098,33.717,65300.0
2013-05-15 15:50:00,46.79,46.79,46.75,46.76,62100.0,33.717,33.717,33.6882,33.6954,62100.0
2013-05-15 15:55:00,46.76,46.81,46.74,46.74,229600.0,33.6954,33.7314,33.681,33.681,229600.0
2013-05-16 09:30:00,46.87,47.0,46.83,46.95,94600.0,33.7746,33.8683,33.7458,33.8323,94600.0
2013-05-16 09:35:00,46.97,47.04,46.95,47.03,62700.0,33.8467,33.8971,33.8323,33.8899,62700.0
2013-05-16 09:40:00,47.02,47.04,46.96,46.98,205400.0,33.8827,33.8971,33.8395,33.8539,205400.0
2013-05-16 09:45:00,46.98,47.0,46.96,46.97,31900.0,33.8539,33.8683,33.8395,33.8467,31900.0
2013-05-16 09:50:00,46.98,47.1,46.97,47.03,28100.0,33.8539,33.9404,33.8467,33.8899,28100.0
2013-05-16 09:55:00,47.05,47.05,46.89,46.99,179300.0,33.9043,33.9043,33.789,33.8611,179300.0
2013-05-16 10:00:00,46.97,47.0,46.93,46.95,87700.0,33.8467,33.8683,33.8179,33.8323,87700.0
2013-05-16 10:05:00,46.96,47.0,46.95,47.0,31900.0,33.8395,33.8683,33.8323,33.8683,31900.0
2013-05-16 10:10:00,46.99,47.01,46.95,47.0,43700.0,33.8611,33.8755,33.8323,33.8683,43700.0
2013-05-16 10:15:00,47.0,47.01,46.95,46.99,37300.0,33.8683,33.8755,33.8323,33.8611,37300.0
2013-05-16 10:20:00,47.0,47.01,46.96,46.99,47500.0,33.8683,33.8755,33.8395,33.8611,47500.0
2013-05-16 10:25:00,46.99,46.99,46.94,46.99,39100.0,33.8611,33.8611,33.8251,33.8611,39100.0
2013-05-16 10:30:00,47.0,47.01,46.96,46.96,39700.0,33.8683,33.8755,33.8395,33.8395,39700.0
2013-05-16 10:35:00,46.97,47.01,46.96,46.96,659600.0,33.8467,33.8755,33.8395,33.8395,659600.0
2013-05-16 10:40:00,46.96,47.01,46.95,47.0,40300.0,33.8395,33.8755,33.8323,33.8683,40300.0
2013-05-16 10:45:00,47.0,47.06,46.98,47.06,61700.0,33.8683,33.9116,33.8539,33.9116,61700.0
2013-05-16 10:50:00,47.06,47.06,46.98,46.99,69800.0,33.9116,33.9116,33.8539,33.8611,69800.0
2013-05-16 10:55:00,46.99,47.01,46.98,47.0,34000.0,33.8611,33.8755,33.8539,33.8683,34000.0
2013-05-16 11:00:00,47.0,47.01,46.97,46.97,66000.0,33.8683,33.8755,33.8467,33.8467,66000.0
2013-05-16 11:05:00,46.97,46.99,46.97,46.98,34400.0,33.8467,33.8611,33.8467,33.8539,34400.0
2013-05-16 11:10:00,46.97,46.98,46.9,46.95,56100.0,33.8467,33.8539,33.7963,33.8323,56100.0
2013-05-16 11:15:00,46.95,47.01,46.95,46.95,37800.0,33.8323,33.8755,33.8323,33.8323,37800.0
2013-05-16 11:20:00,46.96,47.0,46.95,46.99,22500.0,33.8395,33.8683,33.8323,33.8611,22500.0
2013-05-16 11:25:00,47.0,47.02,46.99,47.0,66600.0,33.8683,33.8827,33.8611,33.8683,66600.0
2013-05-16 11:30:00,47.0,47.01,46.98,46.99,54400.0,33.8683,33.8755,33.8539,33.8611,54400.0
2013-05-16 11:35:00,46.99,47.02,46.98,47.0,40600.0,33.8611,33.8827,33.8539,33.8683,40600.0
2013-05-16 11:40:00,47.01,47.05,46.99,47.05,22300.0,33.8755,33.9043,33.8611,33.9043,22300.0
2013-05-16 11:45:00,47.03,47.07,47.0,47.01,41000.0,33.8899,33.9188,33.8683,33.8755,41000.0
2013-05-16 11:50:00,47.0,47.01,46.99,47.0,53700.0,33.8683,33.8755,33.8611,33.8683,53700.0
2013-05-16 11:55:00,46.99,47.01,46.99,47.0,63600.0,33.8611,33.8755,33.8611,33.8683,63600.0
2013-05-16 12:00:00,47.0,47.01,46.99,47.0,29400.0,33.8683,33.8755,33.8611,33.8683,29400.0
2013-05-16 12:05:00,47.0,47.01,46.99,47.01,32200.0,33.8683,33.8755,33.8611,33.8755,32200.0
2013-05-16 12:10:00,47.01,47.02,46.99,47.01,125100.0,33.8755,33.8827,33.8611,33.8755,125100.0
2013-05-16 12:15:00,47.0,47.02,47.0,47.0,36300.0,33.8683,33.8827,33.8683,33.8683,36300.0
2013-05-16 12:20:00,47.01,47.01,46.99,47.0,380300.0,33.8755,33.8755,33.8611,33.8683,380300.0
2013-05-16 12:25:00,47.01,47.01,46.95,46.97,35700.0,33.8755,33.8755,33.8323,33.8467,35700.0
2013-05-16 12:30:00,46.97,46.98,46.95,46.96,17900.0,33.8467,33.8539,33.8323,33.8395,17900.0
2013-05-16 12:35:00,46.95,46.96,46.95,46.96,8100.0,33.8323,33.8395,33.8323,33.8395,8100.0
2013-05-16 12:40:00,46.95,47.0,46.95,47.0,27300.0,33.8323,33.8683,33.8323,33.8683,27300.0
2013-05-16 12:45:00,47.0,47.0,46.96,46.97,10700.0,33.8683,33.8683,33.8395,33.8467,10700.0
2013-05-16 12:50:00,46.97,46.97,46.96,46.96,9500.0,33.8467,33.8467,33.8395,33.8395,9500.0
2013-05-16 12:55:00,46.97,47.02,46.96,47.01,37500.0,33.8467,33.8827,33.8395,33.8755,37500.0
2013-05-16 13:00:00,47.01,47.05,47.01,47.04,16600.0,33.8755,33.9043,33.8755,33.8971,16600.0
2013-05-16 13:05:00,47.04,47.05,47.01,47.05,21600.0,33.8971,33.9043,33.8755,33.9043,21600.0
2013-05-16 13:10:00,47.04,47.07,47.04,47.06,15700.0,33.8971,33.9188,33.8971,33.9116,15700.0
2013-05-16 13:15:00,47.06,47.11,47.05,47.11,30400.0,33.9116,33.9476,33.9043,33.9476,30400.0
2013-05-16 13:20:00,47.1,47.12,47.06,47.1,73800.0,33.9404,33.9548,33.9116,33.9404,73800.0
2013-05-16 13:25:00,47.1,47.14,47.1,47.11,38100.0,33.9404,33.9692,33.9404,33.9476,38100.0
2013-05-16 13:30:00,47.11,47.18,47.11,47.18,25800.0,33.9476,33.998,33.9476,33.998,25800.0
2013-05-16 13:35:00,47.19,47.22,47.18,47.21,19300.0,34.0052,34.0268,33.998,34.0196,19300.0
2013-05-16 13:40:00,47.21,47.25,47.18,47.25,80800.0,34.0196,34.0485,33.998,34.0485,80800.0
2013-05-16 13:45:00,47.25,47.25,47.21,47.24,54600.0,34.0485,34.0485,34.0196,34.0413,54600.0
2013-05-16 13:50:00,47.25,47.25,47.16,47.16,32800.0,34.0485,34.0485,33.9836,33.9836,32800.0
2013-05-16 13:55:00,47.16,47.16,47.12,47.14,13100.0,33.9836,33.9836,33.9548,33.9692,13100.0
2013-05-16 14:00:00,47.14,47.14,47.12,47.13,13300.0,33.9692,33.9692,33.9548,33.962,13300.0
2013-05-16 14:05:00,47.14,47.14,47.13,47.13,4800.0,33.9692,33.9692,33.962,33.962,4800.0
2013-05-16 14:10:00,47.14,47.19,47.13,47.16,25900.0,33.9692,34.0052,33.962,33.9836,25900.0
2013-05-16 14:15:00,47.16,47.17,47.12,47.13,30900.0,33.9836,33.9908,33.9548,33.962,30900.0
2013-05-16 14:20:00,47.12,47.15,47.09,47.15,14700.0,33.9548,33.9764,33.9332,33.9764,14700.0
2013-05-16 14:25:00,47.15,47.16,47.11,47.13,19700.0,33.9764,33.9836,33.9476,33.962,19700.0
2013-05-16 14:30:00,47.14,47.14,47.13,47.13,13000.0,33.9692,33.9692,33.962,33.962,13000.0
2013-05-16 14:35:00,47.14,47.15,47.13,47.13,10300.0,33.9692,33.9764,33.962,33.962,10300.0
2013-05-16 14:40:00,47.13,47.13,47.05,47.07,18000.0,33.962,33.962,33.9043,33.9188,18000.0
2013-05-16 14:45:00,47.06,47.09,47.04,47.08,42500.0,33.9116,33.9332,33.8971,33.926,42500.0
2013-05-16 14:50:00,47.09,47.09,47.05,47.05,19300.0,33.9332,33.9332,33.9043,33.9043,19300.0
2013-05-16 14:55:00,47.05,47.09,47.04,47.05,22400.0,33.9043,33.9332,33.8971,33.9043,22400.0
2013-05-16 15:00:00,47.05,47.07,47.04,47.06,67800.0,33.9043,33.9188,33.8971,33.9116,67800.0
2013-05-16 15:05:00,47.05,47.08,47.05,47.07,60100.0,33.9043,33.926,33.9043,33.9188,60100.0
2013-05-16 15:10:00,47.08,47.08,47.05,47.05,36900.0,33.926,33.926,33.9043,33.9043,36900.0
2013-05-16 15:15:00,47.05,47.09,47.01,47.02,71000.0,33.9043,33.9332,33.8755,33.8827,71000.0
2013-05-16 15:20:00,47.01,47.05,47.01,47.03,34600.0,33.8755,33.9043,33.8755,33.8899,34600.0
2013-05-16 15:25:00,47.02,47.07,47.02,47.04,44200.0,33.8827,33.9188,33.8827,33.8971,44200.0
2013-05-16 15:30:00,47.04,47.05,47.01,47.01,16100.0,33.8971,33.9043,33.8755,33.8755,16100.0
2013-05-16 15:35:00,47.01,47.02,46.99,47.02,156800.0,33.8755,33.8827,33.8611,33.8827,156800.0
2013-05-16 15:40:00,47.03,47.03,47.0,47.02,70700.0,33.8899,33.8899,33.8683,33.8827,70700.0
2013-05-16 15:45:00,47.02,47.06,47.02,47.04,85300.0,33.8827,33.9116,33.8827,33.8971,85300.0
2013-05-16 15:50:00,47.04,47.07,46.99,46.99,104800.0,33.8971,33.9188,33.8611,33.8611,104800.0
2013-05-16 15:55:00,47.0,47.05,46.98,47.0,251700.0,33.8683,33.9043,33.8539,33.8683,251700.0
2013-05-17 09:30:00,47.03,47.26,47.03,47.13,147800.0,33.8899,34.0557,33.8899,33.962,147800.0
2013-05-17 09:35:00,47.12,47.22,47.12,47.19,24700.0,33.9548,34.0268,33.9548,34.0052,24700.0
2013-05-17 09:40:00,47.16,47.2,47.15,47.16,35900.0,33.9836,34.0124,33.9764,33.9836,35900.0
2013-05-17 09:45:00,47.15,47.2,47.15,47.2,32500.0,33.9764,34.0124,33.9764,34.0124,32500.0
2013-05-17 09:50:00,47.18,47.24,47.18,47.24,24800.0,33.998,34.0413,33.998,34.0413,24800.0
2013-05-17 09:55:00,47.23,47.39,47.17,47.36,38700.0,34.0341,34.1494,33.9908,34.1277,38700.0
2013-05-17 10:00:00,47.36,47.4,47.35,47.35,31300.0,34.1277,34.1566,34.1205,34.1205,31300.0
2013-05-17 10:05:00,47.36,47.4,47.35,47.36,40900.0,34.1277,34.1566,34.1205,34.1277,40900.0
2013-05-17 10:10:00,47.35,47.38,47.33,47.33,66500.0,34.1205,34.1421,34.1061,34.1061,66500.0
2013-05-17 10:15:00,47.33,47.35,47.28,47.29,55400.0,34.1061,34.1205,34.0701,34.0773,55400.0
2013-05-17 10:20:00,47.29,47.38,47.29,47.36,46300.0,34.0773,34.1421,34.0773,34.1277,46300.0
2013-05-17 10:25:00,47.35,47.38,47.33,47.37,18700.0,34.1205,34.1421,34.1061,34.1349,18700.0
2013-05-17 10:30:00,47.37,47.4,47.34,47.35,37100.0,34.1349,34.1566,34.1133,34.1205,37100.0
2013-05-17 10:35:00,47.34,47.38,47.33,47.33,39400.0,34.1133,34.1421,34.1061,34.1061,39400.0
2013-05-17 10:40:00,47.33,47.36,47.33,47.34,25700.0,34.1061,34.1277,34.1061,34.1133,25700.0
2013-05-17 10:45:00,47.34,47.35,47.32,47.34,41400.0,34.1133,34.1205,34.0989,34.1133,41400.0
2013-05-17 10:50:00,47.34,47.34,47.27,47.29,17800.0,34.1133,34.1133,34.0629,34.0773,17800.0
2013-05-17 10:55:00,47.29,47.33,47.22,47.23,32200.0,34.0773,34.1061,34.0268,34.0341,32200.0
2013-05-17 11:00:00,47.23,47.3,47.22,47.26,22300.0,34.0341,34.0845,34.0268,34.0557,22300.0
2013-05-17 11:05:00,47.26,47.3,47.24,47.25,35400.0,34.0557,34.0845,34.0413,34.0485,35400.0
2013-05-17 11:10:00,47.24,47.26,47.2,47.25,42400.0,34.0413,34.0557,34.0124,34.0485,42400.0
2013-05-17 11:15:00,47.25,47.26,47.23,47.23,32800.0,34.0485,34.0557,34.0341,34.0341,32800.0
2013-05-17 11:20:00,47.24,47.29,47.22,47.26,33200.0,34.0413,34.0773,34.0268,34.0557,33200.0
2013-05-17 11:25:00,47.27,47.27,47.2,47.23,22700.0,34.0629,34.0629,34.0124,34.0341,22700.0
2013-05-17 11:30:00,47.24,47.3,47.24,47.29,30400.0,34.0413,34.0845,34.0413,34.0773,30400.0
2013-05-17 11:35:00,47.3,47.37,47.3,47.37,28600.0,34.0845,34.1349,34.0845,34.1349,28600.0
2013-05-17 11:40:00,47.36,47.4,47.36,47.4,24400.0,34.1277,34.1566,34.1277,34.1566,24400.0
2013-05-17 11:45:00,47.39,47.45,47.39,47.43,40200.0,34.1494,34.1926,34.1494,34.1782,40200.0
2013-05-17 11:50:00,47.44,47.46,47.42,47.42,23400.0,34.1854,34.1998,34.171,34.171,23400.0
2013-05-17 11:55:00,47.41,47.46,47.41,47.46,12000.0,34.1638,34.1998,34.1638,34.1998,12000.0
2013-05-17 12:00:00,47.46,47.46,47.41,47.46,15900.0,34.1998,34.1998,34.1638,34.1998,15900.0
2013-05-17 12:05:00,47.45,47.46,47.43,47.44,20800.0,34.1926,34.1998,34.1782,34.1854,20800.0
2013-05-17 12:10:00,47.45,47.46,47.44,47.44,18200.0,34.1926,34.1998,34.1854,34.1854,18200.0
2013-05-17 12:15:00,47.44,47.45,47.42,47.43,7700.0,34.1854,34.1926,34.171,34.1782,7700.0
2013-05-17 12:20:00,47.42,47.47,47.41,47.43,27800.0,34.171,34.207,34.1638,34.1782,27800.0
2013-05-17 12:25:00,47.43,47.44,47.36,47.39,13700.0,34.1782,34.1854,34.1277,34.1494,13700.0
2013-05-17 12:30:00,47.39,47.39,47.34,47.36,13300.0,34.1494,34.1494,34.1133,34.1277,13300.0
2013-05-17 12:35:00,47.36,47.36,47.32,47.34,12200.0,34.1277,34.1277,34.0989,34.1133,12200.0
2013-05-17 12:40:00,47.34,47.37,47.34,47.37,10500.0,34.1133,34.1349,34.1133,34.1349,10500.0
2013-05-17 12:45:00,47.37,47.45,47.37,47.45,22000.0,34.1349,34.1926,34.1349,34.1926,22000.0
2013-05-17 12:50:00,47.45,47.46,47.34,47.34,16600.0,34.1926,34.1998,34.1133,34.1133,16600.0
2013-05-17 12:55:00,47.35,47.36,47.34,47.35,7000.0,34.1205,34.1277,34.1133,34.1205,7000.0
2013-05-17 13:00:00,47.36,47.39,47.33,47.34,23100.0,34.1277,34.1494,34.1061,34.1133,23100.0
2013-05-17 13:05:00,47.35,47.39,47.35,47.36,19700.0,34.1205,34.1494,34.1205,34.1277,19700.0
2013-05-17 13:10:00,47.35,47.38,47.35,47.36,4800.0,34.1205,34.1421,34.1205,34.1277,4800.0
2013-05-17 13:15:00,47.36,47.37,47.34,47.36,19700.0,34.1277,34.1349,34.1133,34.1277,19700.0
2013-05-17 13:20:00,47.36,47.37,47.35,47.37,6000.0,34.1277,34.1349,34.1205,34.1349,6000.0
2013-05-17 13:25:00,47.37,47.41,47.36,47.41,29300.0,34.1349,34.1638,34.1277,34.1638,29300.0
2013-05-17 13:30:00,47.4,47.43,47.4,47.43,14100.0,34.1566,34.1782,34.1566,34.1782,14100.0
2013-05-17 13:35:00,47.43,47.44,47.42,47.42,12400.0,34.1782,34.1854,34.171,34.171,12400.0
2013-05-17 13:40:00,47.42,47.43,47.41,47.43,20700.0,34.171,34.1782,34.1638,34.1782,20700.0
2013-05-17 13:45:00,47.42,47.43,47.42,47.42,14700.0,34.171,34.1782,34.171,34.171,14700.0
2013-05-17 13:50:00,47.42,47.43,47.42,47.43,4300.0,34.171,34.1782,34.171,34.1782,4300.0
2013-05-17 13:55:00,47.42,47.43,47.4,47.42,35600.0,34.171,34.1782,34.1566,34.171,35600.0
2013-05-17 14:00:00,47.42,47.45,47.41,47.44,19300.0,34.171,34.1926,34.1638,34.1854,19300.0
2013-05-17 14:05:00,47.45,47.45,47.44,47.44,8500.0,34.1926,34.1926,34.1854,34.1854,8500.0
2013-05-17 14:10:00,47.45,47.45,47.42,47.43,78200.0,34.1926,34.1926,34.171,34.1782,78200.0
2013-05-17 14:15:00,47.43,47.47,47.42,47.46,21800.0,34.1782,34.207,34.171,34.1998,21800.0
2013-05-17 14:20:00,47.46,47.46,47.42,47.43,23900.0,34.1998,34.1998,34.171,34.1782,23900.0
2013-05-17 14:25:00,47.43,47.45,47.42,47.43,60300.0,34.1782,34.1926,34.171,34.1782,60300.0
2013-05-17 14:30:00,47.43,47.45,47.42,47.43,40500.0,34.1782,34.1926,34.171,34.1782,40500.0
2013-05-17 14:35:00,47.42,47.44,47.41,47.43,17300.0,34.171,34.1854,34.1638,34.1782,17300.0
2013-05-17 14:40:00,47.43,47.45,47.41,47.45,25500.0,34.1782,34.1926,34.1638,34.1926,25500.0
2013-05-17 14:45:00,47.45,47.47,47.44,47.47,19600.0,34.1926,34.207,34.1854,34.207,19600.0
2013-05-17 14:50:00,47.47,47.48,47.46,47.48,25900.0,34.207,34.2142,34.1998,34.2142,25900.0
2013-05-17 14:55:00,47.48,47.51,47.47,47.51,37000.0,34.2142,34.2358,34.207,34.2358,37000.0
2013-05-17 15:00:00,47.51,47.54,47.5,47.54,24800.0,34.2358,34.2574,34.2286,34.2574,24800.0
2013-05-17 15:05:00,47.55,47.56,47.53,47.55,37800.0,34.2646,34.2719,34.2502,34.2646,37800.0
2013-05-17 15:10:00,47.55,47.56,47.53,47.55,31900.0,34.2646,34.2719,34.2502,34.2646,31900.0
2013-05-17 15:15:00,47.56,47.59,47.55,47.59,20500.0,34.2719,34.2935,34.2646,34.2935,20500.0
2013-05-17 15:20:00,47.59,47.6,47.54,47.6,66800.0,34.2935,34.3007,34.2574,34.3007,66800.0
2013-05-17 15:25:00,47.6,47.63,47.59,47.63,68000.0,34.3007,34.3223,34.2935,34.3223,68000.0
2013-05-17 15:30:00,47.63,47.71,47.62,47.7,84700.0,34.3223,34.3799,34.3151,34.3727,84700.0
2013-05-17 15:35:00,47.71,47.74,47.7,47.71,64700.0,34.3799,34.4016,34.3727,34.3799,64700.0
2013-05-17 15:40:00,47.7,47.71,47.68,47.68,81300.0,34.3727,34.3799,34.3583,34.3583,81300.0
2013-05-17 15:45:00,47.69,47.73,47.68,47.72,134400.0,34.3655,34.3944,34.3583,34.3871,134400.0
2013-05-17 15:50:00,47.71,47.72,47.62,47.64,183800.0,34.3799,34.3871,34.3151,34.3295,183800.0
2013-05-17 15:55:00,47.64,47.77,47.62,47.75,526200.0,34.3295,34.4232,34.3151,34.4088,526200.0
2013-05-20 09:30:00,47.7,47.79,47.68,47.77,39000.0,34.3727,34.4376,34.3583,34.4232,39000.0
2013-05-20 09:35:00,47.76,47.83,47.76,47.81,23700.0,34.416,34.4664,34.416,34.452,23700.0
2013-05-20 09:40:00,47.79,47.84,47.74,47.76,23100.0,34.4376,34.4736,34.4016,34.416,23100.0
2013-05-20 09:45:00,47.76,47.88,47.74,47.85,32900.0,34.416,34.5024,34.4016,34.4808,32900.0
2013-05-20 09:50:00,47.85,47.89,47.82,47.88,17800.0,34.4808,34.5097,34.4592,34.5024,17800.0
2013-05-20 09:55:00,47.9,47.94,47.87,47.88,27900.0,34.5169,34.5457,34.4952,34.5024,27900.0
2013-05-20 10:00:00,47.86,47.95,47.86,47.94,55000.0,34.488,34.5529,34.488,34.5457,55000.0
2013-05-20 10:05:00,47.94,47.99,47.94,47.98,13200.0,34.5457,34.5817,34.5457,34.5745,13200.0
2013-05-20 10:10:00,47.98,48.11,47.97,48.1,131500.0,34.5745,34.6682,34.5673,34.661,131500.0
2013-05-20 10:15:00,48.1,48.11,48.01,48.07,32800.0,34.661,34.6682,34.5961,34.6394,32800.0
2013-05-20 10:20:00,48.06,48.11,48.05,48.11,29000.0,34.6322,34.6682,34.6249,34.6682,29000.0
2013-05-20 10:25:00,48.11,48.16,48.11,48.15,26100.0,34.6682,34.7042,34.6682,34.697,26100.0
2013-05-20 10:30:00,48.15,48.15,48.1,48.15,16200.0,34.697,34.697,34.661,34.697,16200.0
2013-05-20 10:35:00,48.15,48.17,48.15,48.16,16200.0,34.697,34.7114,34.697,34.7042,16200.0
2013-05-20 10:40:00,48.16,48.24,48.16,48.23,52200.0,34.7042,34.7619,34.7042,34.7547,52200.0
2013-05-20 10:45:00,48.22,48.24,48.19,48.22,20500.0,34.7475,34.7619,34.7258,34.7475,20500.0
2013-05-20 10:50:00,48.22,48.24,48.19,48.22,88200.0,34.7475,34.7619,34.7258,34.7475,88200.0
2013-05-20 10:55:00,48.22,48.3,48.21,48.28,47000.0,34.7475,34.8051,34.7402,34.7907,47000.0
2013-05-20 11:00:00,48.28,48.29,48.23,48.25,46200.0,34.7907,34.7979,34.7547,34.7691,46200.0
2013-05-20 11:05:00,48.24,48.31,48.24,48.29,30800.0,34.7619,34.8123,34.7619,34.7979,30800.0
2013-05-20 11:10:00,48.29,48.29,48.2,48.2,17900.0,34.7979,34.7979,34.733,34.733,17900.0
2013-05-20 11:15:00,48.2,48.24,48.19,48.21,24600.0,34.733,34.7619,34.7258,34.7402,24600.0
2013-05-20 11:20:00,48.21,48.22,48.19,48.2,28800.0,34.7402,34.7475,34.7258,34.733,28800.0
2013-05-20 11:25:00,48.21,48.28,48.18,48.28,38300.0,34.7402,34.7907,34.7186,34.7907,38300.0
2013-05-20 11:30:00,48.29,48.3,48.27,48.27,26100.0,34.7979,34.8051,34.7835,34.7835,26100.0
2013-05-20 11:35:00,48.28,48.29,48.22,48.22,29300.0,34.7907,34.7979,34.7475,34.7475,29300.0
2013-05-20 11:40:00,48.23,48.33,48.23,48.33,34300.0,34.7547,34.8267,34.7547,34.8267,34300.0
2013-05-20 11:45:00,48.33,48.33,48.27,48.27,18300.0,34.8267,34.8267,34.7835,34.7835,18300.0
2013-05-20 11:50:00,48.28,48.28,48.23,48.27,18600.0,34.7907,34.7907,34.7547,34.7835,18600.0
2013-05-20 11:55:00,48.27,48.29,48.25,48.26,22900.0,34.7835,34.7979,34.7691,34.7763,22900.0
2013-05-20 12:00:00,48.25,48.32,48.24,48.32,11800.0,34.7691,34.8195,34.7619,34.8195,11800.0
2013-05-20 12:05:00,48.32,48.34,48.31,48.34,25400.0,34.8195,34.8339,34.8123,34.8339,25400.0
2013-05-20 12:10:00,48.35,48.4,48.34,48.39,31100.0,34.8411,34.8772,34.8339,34.87,31100.0
2013-05-20 12:15:00,48.37,48.38,48.33,48.34,28700.0,34.8555,34.8627,34.8267,34.8339,28700.0
2013-05-20 12:20:00,48.33,48.36,48.28,48.3,40600.0,34.8267,34.8483,34.7907,34.8051,40600.0
2013-05-20 12:25:00,48.31,48.34,48.31,48.33,11700.0,34.8123,34.8339,34.8123,34.8267,11700.0
2013-05-20 12:30:00,48.34,48.34,48.32,48.32,19400.0,34.8339,34.8339,34.8195,34.8195,19400.0
2013-05-20 12:35:00,48.33,48.34,48.27,48.28,22700.0,34.8267,34.8339,34.7835,34.7907,22700.0
2013-05-20 12:40:00,48.27,48.27,48.25,48.26,17600.0,34.7835,34.7835,34.7691,34.7763,17600.0
2013-05-20 12:45:00,48.26,48.26,48.22,48.23,11600.0,34.7763,34.7763,34.7475,34.7547,11600.0
2013-05-20 12:50:00,48.23,48.29,48.22,48.29,14100.0,34.7547,34.7979,34.7475,34.7979,14100.0
2013-05-20 12:55:00,48.28,48.28,48.22,48.25,8400.0,34.7907,34.7907,34.7475,34.7691,8400.0
2013-05-20 13:00:00,48.25,48.28,48.17,48.18,16800.0,34.7691,34.7907,34.7114,34.7186,16800.0
2013-05-20 13:05:00,48.18,48.18,48.14,48.14,10700.0,34.7186,34.7186,34.6898,34.6898,10700.0
2013-05-20 13:10:00,48.13,48.17,48.13,48.16,18600.0,34.6826,34.7114,34.6826,34.7042,18600.0
2013-05-20 13:15:00,48.18,48.18,48.11,48.11,9800.0,34.7186,34.7186,34.6682,34.6682,9800.0
2013-05-20 13:20:00,48.1,48.18,48.09,48.13,28900.0,34.661,34.7186,34.6538,34.6826,28900.0
2013-05-20 13:25:00,48.1,48.12,48.09,48.12,11800.0,34.661,34.6754,34.6538,34.6754,11800.0
2013-05-20 13:30:00,48.13,48.21,48.12,48.16,14600.0,34.6826,34.7402,34.6754,34.7042,14600.0
2013-05-20 13:35:00,48.16,48.19,48.16,48.16,8500.0,34.7042,34.7258,34.7042,34.7042,8500.0
2013-05-20 13:40:00,48.15,48.15,48.1,48.11,11400.0,34.697,34.697,34.661,34.6682,11400.0
2013-05-20 13:45:00,48.1,48.15,48.07,48.12,15300.0,34.661,34.697,34.6394,34.6754,15300.0
2013-05-20 13:50:00,48.12,48.19,48.11,48.19,10100.0,34.6754,34.7258,34.6682,34.7258,10100.0
2013-05-20 13:55:00,48.18,48.19,48.17,48.17,19900.0,34.7186,34.7258,34.7114,34.7114,19900.0
2013-05-20 14:00:00,48.17,48.18,48.13,48.14,19900.0,34.7114,34.7186,34.6826,34.6898,19900.0
2013-05-20 14:05:00,48.13,48.18,48.13,48.17,17200.0,34.6826,34.7186,34.6826,34.7114,17200.0
2013-05-20 14:10:00,48.16,48.17,48.1,48.1,21600.0,34.7042,34.7114,34.661,34.661,21600.0
2013-05-20 14:15:00,48.1,48.12,48.06,48.06,20100.0,34.661,34.6754,34.6322,34.6322,20100.0
2013-05-20 14:20:00,48.07,48.12,48.06,48.12,15600.0,34.6394,34.6754,34.6322,34.6754,15600.0
2013-05-20 14:25:00,48.12,48.12,48.09,48.09,9200.0,34.6754,34.6754,34.6538,34.6538,9200.0
2013-05-20 14:30:00,48.1,48.14,48.08,48.09,30700.0,34.661,34.6898,34.6466,34.6538,30700.0
2013-05-20 14:35:00,48.08,48.09,48.0,48.06,37800.0,34.6466,34.6538,34.5889,34.6322,37800.0
2013-05-20 14:40:00,48.05,48.05,48.01,48.02,14500.0,34.6249,34.6249,34.5961,34.6033,14500.0
2013-05-20 14:45:00,48.02,48.08,48.02,48.08,19700.0,34.6033,34.6466,34.6033,34.6466,19700.0
2013-05-20 14:50:00,48.07,48.07,48.03,48.04,28300.0,34.6394,34.6394,34.6105,34.6177,28300.0
2013-05-20 14:55:00,48.04,48.05,48.04,48.05,10900.0,34.6177,34.6249,34.6177,34.6249,10900.0
2013-05-20 15:00:00,48.05,48.05,48.02,48.04,25400.0,34.6249,34.6249,34.6033,34.6177,25400.0
2013-05-20 15:05:00,48.03,48.05,48.0,48.04,57700.0,34.6105,34.6249,34.5889,34.6177,57700.0
2013-05-20 15:10:00,48.03,48.04,48.0,48.03,30500.0,34.6105,34.6177,34.5889,34.6105,30500.0
2013-05-20 15:15:00,48.03,48.04,48.02,48.03,29800.0,34.6105,34.6177,34.6033,34.6105,29800.0
2013-05-20 15:20:00,48.03,48.04,47.96,48.01,37900.0,34.6105,34.6177,34.5601,34.5961,37900.0
2013-05-20 15:25:00,48.01,48.04,48.0,48.04,19200.0,34.5961,34.6177,34.5889,34.6177,19200.0
2013-05-20 15:30:00,48.04,48.05,48.0,48.0,31800.0,34.6177,34.6249,34.5889,34.5889,31800.0
2013-05-20 15:35:00,48.0,48.04,48.0,48.02,34100.0,34.5889,34.6177,34.5889,34.6033,34100.0
2013-05-20 15:40:00,48.03,48.05,47.99,47.99,59000.0,34.6105,34.6249,34.5817,34.5817,59000.0
2013-05-20 15:45:00,48.0,48.01,47.95,48.0,65400.0,34.5889,34.5961,34.5529,34.5889,65400.0
2013-05-20 15:50:00,47.99,48.0,47.96,47.96,58400.0,34.5817,34.5889,34.5601,34.5601,58400.0
2013-05-20 15:55:00,47.97,48.0,47.96,48.0,112400.0,34.5673,34.5889,34.5601,34.5889,112400.0
2013-05-21 09:30:00,48.09,48.3,48.03,48.16,38100.0,34.6538,34.8051,34.6105,34.7042,38100.0
2013-05-21 09:35:00,48.16,48.2,48.13,48.2,36500.0,34.7042,34.733,34.6826,34.733,36500.0
2013-05-21 09:40:00,48.2,48.25,48.16,48.2,21400.0,34.733,34.7691,34.7042,34.733,21400.0
2013-05-21 09:45:00,48.19,48.21,48.14,48.15,16600.0,34.7258,34.7402,34.6898,34.697,16600.0
2013-05-21 09:50:00,48.16,48.22,48.15,48.21,15300.0,34.7042,34.7475,34.697,34.7402,15300.0
2013-05-21 09:55:00,48.2,48.2,48.12,48.17,23000.0,34.733,34.733,34.6754,34.7114,23000.0
2013-05-21 10:00:00,48.17,48.21,48.08,48.09,62700.0,34.7114,34.7402,34.6466,34.6538,62700.0
2013-05-21 10:05:00,48.1,48.13,48.03,48.06,19900.0,34.661,34.6826,34.6105,34.6322,19900.0
2013-05-21 10:10:00,48.08,48.1,47.97,47.97,23000.0,34.6466,34.661,34.5673,34.5673,23000.0
2013-05-21 10:15:00,47.98,48.08,47.98,48.05,31100.0,34.5745,34.6466,34.5745,34.6249,31100.0
2013-05-21 10:20:00,48.03,48.05,47.97,47.97,13100.0,34.6105,34.6249,34.5673,34.5673,13100.0
2013-05-21 10:25:00,47.97,48.06,47.96,48.04,15100.0,34.5673,34.6322,34.5601,34.6177,15100.0
2013-05-21 10:30:00,48.04,48.05,48.02,48.04,9600.0,34.6177,34.6249,34.6033,34.6177,9600.0
2013-05-21 10:35:00,48.05,48.06,47.98,48.04,12300.0,34.6249,34.6322,34.5745,34.6177,12300.0
2013-05-21 10:40:00,48.03,48.06,47.98,47.99,10700.0,34.6105,34.6322,34.5745,34.5817,10700.0
2013-05-21 10:45:00,47.98,48.0,47.95,47.96,19400.0,34.5745,34.5889,34.5529,34.5601,19400.0
2013-05-21 10:50:00,47.96,47.97,47.94,47.95,8900.0,34.5601,34.5673,34.5457,34.5529,8900.0
2013-05-21 10:55:00,47.94,47.97,47.92,47.96,14400.0,34.5457,34.5673,34.5313,34.5601,14400.0
2013-05-21 11:00:00,47.96,47.97,47.94,47.96,10400.0,34.5601,34.5673,34.5457,34.5601,10400.0
2013-05-21 11:05:00,47.96,47.99,47.94,47.97,39100.0,34.5601,34.5817,34.5457,34.5673,39100.0
2013-05-21 11:10:00,47.96,47.97,47.9,47.91,33900.0,34.5601,34.5673,34.5169,34.5241,33900.0
2013-05-21 11:15:00,47.92,47.96,47.91,47.92,10800.0,34.5313,34.5601,34.5241,34.5313,10800.0
2013-05-21 11:20:00,47.91,47.97,47.91,47.92,9500.0,34.5241,34.5673,34.5241,34.5313,9500.0
2013-05-21 11:25:00,47.93,47.96,47.92,47.95,15300.0,34.5385,34.5601,34.5313,34.5529,15300.0
2013-05-21 11:30:00,47.96,48.02,47.94,48.02,64100.0,34.5601,34.6033,34.5457,34.6033,64100.0
2013-05-21 11:35:00,48.02,48.02,47.95,47.95,14500.0,34.6033,34.6033,34.5529,34.5529,14500.0
2013-05-21 11:40:00,47.96,47.99,47.94,47.94,17100.0,34.5601,34.5817,34.5457,34.5457,17100.0
2013-05-21 11:45:00,47.93,47.99,47.92,47.98,50500.0,34.5385,34.5817,34.5313,34.5745,50500.0
2013-05-21 11:50:00,47.98,48.05,47.98,48.02,14900.0,34.5745,34.6249,34.5745,34.6033,14900.0
2013-05-21 11:55:00,48.02,48.02,47.97,48.0,12000.0,34.6033,34.6033,34.5673,34.5889,12000.0
2013-05-21 12:00:00,48.0,48.04,47.98,48.01,22500.0,34.5889,34.6177,34.5745,34.5961,22500.0
2013-05-21 12:05:00,48.02,48.04,48.01,48.04,16500.0,34.6033,34.6177,34.5961,34.6177,16500.0
2013-05-21 12:10:00,48.03,48.04,48.01,48.03,17500.0,34.6105,34.6177,34.5961,34.6105,17500.0
2013-05-21 12:15:00,48.04,48.04,48.03,48.04,10700.0,34.6177,34.6177,34.6105,34.6177,10700.0
2013-05-21 12:20:00,48.04,48.04,47.99,48.03,82500.0,34.6177,34.6177,34.5817,34.6105,82500.0
2013-05-21 12:25:00,48.02,48.04,48.01,48.01,21300.0,34.6033,34.6177,34.5961,34.5961,21300.0
2013-05-21 12:30:00,48.01,48.03,47.99,48.0,26900.0,34.5961,34.6105,34.5817,34.5889,26900.0
2013-05-21 12:35:00,48.01,48.01,47.98,48.01,50200.0,34.5961,34.5961,34.5745,34.5961,50200.0
2013-05-21 12:40:00,48.01,48.05,48.0,48.05,25200.0,34.5961,34.6249,34.5889,34.6249,25200.0
2013-05-21 12:45:00,48.05,48.05,48.01,48.02,22100.0,34.6249,34.6249,34.5961,34.6033,22100.0
2013-05-21 12:50:00,48.01,48.02,48.0,48.0,23500.0,34.5961,34.6033,34.5889,34.5889,23500.0
2013-05-21 12:55:00,48.01,48.05,48.01,48.05,29600.0,34.5961,34.6249,34.5961,34.6249,29600.0
2013-05-21 13:00:00,48.04,48.07,48.02,48.03,36700.0,34.6177,34.6394,34.6033,34.6105,36700.0
2013-05-21 13:05:00,48.02,48.06,48.01,48.03,76900.0,34.6033,34.6322,34.5961,34.6105,76900.0
2013-05-21 13:10:00,48.02,48.07,48.0,48.06,80300.0,34.6033,34.6394,34.5889,34.6322,80300.0
2013-05-21 13:15:00,48.07,48.18,48.07,48.12,21900.0,34.6394,34.7186,34.6394,34.6754,21900.0
2013-05-21 13:20:00,48.12,48.13,48.09,48.11,23800.0,34.6754,34.6826,34.6538,34.6682,23800.0
2013-05-21 13:25:00,48.1,48.13,48.09,48.13,12700.0,34.661,34.6826,34.6538,34.6826,12700.0
2013-05-21 13:30:00,48.13,48.14,48.12,48.13,11100.0,34.6826,34.6898,34.6754,34.6826,11100.0
2013-05-21 13:35:00,48.13,48.15,48.1,48.12,47700.0,34.6826,34.697,34.661,34.6754,47700.0
2013-05-21 13:40:00,48.13,48.14,48.09,48.1,11600.0,34.6826,34.6898,34.6538,34.661,11600.0
2013-05-21 13:45:00,48.09,48.13,48.08,48.12,10000.0,34.6538,34.6826,34.6466,34.6754,10000.0
2013-05-21 13:50:00,48.13,48.15,48.11,48.12,14500.0,34.6826,34.697,34.6682,34.6754,14500.0
2013-05-21 13:55:00,48.12,48.14,48.1,48.13,19900.0,34.6754,34.6898,34.661,34.6826,19900.0
2013-05-21 14:00:00,48.12,48.17,48.1,48.14,44500.0,34.6754,34.7114,34.661,34.6898,44500.0
2013-05-21 14:05:00,48.14,48.16,48.09,48.11,41700.0,34.6898,34.7042,34.6538,34.6682,41700.0
2013-05-21 14:10:00,48.12,48.14,48.11,48.12,13600.0,34.6754,34.6898,34.6682,34.6754,13600.0
2013-05-21 14:15:00,48.13,48.15,48.11,48.14,82800.0,34.6826,34.697,34.6682,34.6898,82800.0
2013-05-21 14:20:00,48.15,48.15,48.1,48.13,28200.0,34.697,34.697,34.661,34.6826,28200.0
2013-05-21 14:25:00,48.13,48.16,48.1,48.13,60300.0,34.6826,34.7042,34.661,34.6826,60300.0
2013-05-21 14:30:00,48.12,48.16,48.11,48.15,22000.0,34.6754,34.7042,34.6682,34.697,22000.0
2013-05-21 14:35:00,48.15,48.15,48.06,48.12,66400.0,34.697,34.697,34.6322,34.6754,66400.0
2013-05-21 14:40:00,48.12,48.14,48.07,48.09,29900.0,34.6754,34.6898,34.6394,34.6538,29900.0
2013-05-21 14:45:00,48.1,48.11,48.05,48.09,15500.0,34.661,34.6682,34.6249,34.6538,15500.0
2013-05-21 14:50:00,48.09,48.12,48.02,48.07,55800.0,34.6538,34.6754,34.6033,34.6394,55800.0
2013-05-21 14:55:00,48.06,48.09,48.0,48.02,72500.0,34.6322,34.6538,34.5889,34.6033,72500.0
2013-05-21 15:00:00,48.02,48.07,48.02,48.04,126400.0,34.6033,34.6394,34.6033,34.6177,126400.0
2013-05-21 15:05:00,48.04,48.05,48.01,48.01,93900.0,34.6177,34.6249,34.5961,34.5961,93900.0
2013-05-21 15:10:00,48.01,48.02,47.93,47.94,100600.0,34.5961,34.6033,34.5385,34.5457,100600.0
2013-05-21 15:15:00,47.94,47.95,47.84,47.87,140000.0,34.5457,34.5529,34.4736,34.4952,140000.0
2013-05-21 15:20:00,47.88,47.89,47.82,47.86,170200.0,34.5024,34.5097,34.4592,34.488,170200.0
2013-05-21 15:25:00,47.86,47.88,47.76,47.8,150600.0,34.488,34.5024,34.416,34.4448,150600.0
2013-05-21 15:30:00,47.8,47.9,47.74,47.89,98700.0,34.4448,34.5169,34.4016,34.5097,98700.0
2013-05-21 15:35:00,47.88,47.97,47.88,47.95,51800.0,34.5024,34.5673,34.5024,34.5529,51800.0
2013-05-21 15:40:00,47.95,47.96,47.87,47.89,55400.0,34.5529,34.5601,34.4952,34.5097,55400.0
2013-05-21 15:45:00,47.88,47.93,47.84,47.9,45200.0,34.5024,34.5385,34.4736,34.5169,45200.0
2013-05-21 15:50:00,47.89,47.93,47.87,47.91,41900.0,34.5097,34.5385,34.4952,34.5241,41900.0
2013-05-21 15:55:00,47.91,47.97,47.91,47.95,144700.0,34.5241,34.5673,34.5241,34.5529,144700.0
2013-05-22 09:30:00,48.0,48.0,47.8,47.94,103300.0,34.5889,34.5889,34.4448,34.5457,103300.0
2013-05-22 09:35:00,47.93,47.94,47.78,47.79,75600.0,34.5385,34.5457,34.4304,34.4376,75600.0
2013-05-22 09:40:00,47.8,47.89,47.76,47.86,91900.0,34.4448,34.5097,34.416,34.488,91900.0
2013-05-22 09:45:00,47.85,47.92,47.8,47.84,59700.0,34.4808,34.5313,34.4448,34.4736,59700.0
2013-05-22 09:50:00,47.84,47.86,47.77,47.83,39800.0,34.4736,34.488,34.4232,34.4664,39800.0
2013-05-22 09:55:00,47.82,47.83,47.73,47.81,56400.0,34.4592,34.4664,34.3944,34.452,56400.0
2013-05-22 10:00:00,47.82,47.85,47.73,47.8,66700.0,34.4592,34.4808,34.3944,34.4448,66700.0
2013-05-22 10:05:00,47.8,47.84,47.75,47.79,89700.0,34.4448,34.4736,34.4088,34.4376,89700.0
2013-05-22 10:10:00,47.79,47.82,47.71,47.75,120700.0,34.4376,34.4592,34.3799,34.4088,120700.0
2013-05-22 10:15:00,47.76,48.02,47.7,48.0,133500.0,34.416,34.6033,34.3727,34.5889,133500.0
2013-05-22 10:20:00,48.04,48.18,48.03,48.16,31500.0,34.6177,34.7186,34.6105,34.7042,31500.0
2013-05-22 10:25:00,48.15,48.22,48.11,48.12,85200.0,34.697,34.7475,34.6682,34.6754,85200.0
2013-05-22 10:30:00,48.13,48.16,47.82,47.83,118100.0,34.6826,34.7042,34.4592,34.4664,118100.0
2013-05-22 10:35:00,47.82,47.97,47.77,47.94,137700.0,34.4592,34.5673,34.4232,34.5457,137700.0
2013-05-22 10:40:00,47.96,48.05,47.92,48.05,65400.0,34.5601,34.6249,34.5313,34.6249,65400.0
2013-05-22 10:45:00,48.05,48.05,47.77,47.83,46600.0,34.6249,34.6249,34.4232,34.4664,46600.0
2013-05-22 10:50:00,47.79,47.85,47.66,47.66,42400.0,34.4376,34.4808,34.3439,34.3439,42400.0
2013-05-22 10:55:00,47.65,47.83,47.57,47.79,102500.0,34.3367,34.4664,34.2791,34.4376,102500.0
2013-05-22 11:00:00,47.77,47.86,47.73,47.78,56900.0,34.4232,34.488,34.3944,34.4304,56900.0
2013-05-22 11:05:00,47.79,47.87,47.77,47.82,48200.0,34.4376,34.4952,34.4232,34.4592,48200.0
2013-05-22 11:10:00,47.82,47.93,47.75,47.91,50400.0,34.4592,34.5385,34.4088,34.5241,50400.0
2013-05-22 11:15:00,47.92,48.0,47.89,47.94,17100.0,34.5313,34.5889,34.5097,34.5457,17100.0
2013-05-22 11:20:00,47.94,48.06,47.94,48.05,6300.0,34.5457,34.6322,34.5457,34.6249,6300.0
2013-05-22 11:25:00,48.05,48.05,47.91,47.96,25000.0,34.6249,34.6249,34.5241,34.5601,25000.0
2013-05-22 11:30:00,47.96,47.99,47.94,47.94,12600.0,34.5601,34.5817,34.5457,34.5457,12600.0
2013-05-22 11:35:00,47.95,47.95,47.91,47.92,16900.0,34.5529,34.5529,34.5241,34.5313,16900.0
2013-05-22 11:40:00,47.92,48.07,47.92,48.07,6800.0,34.5313,34.6394,34.5313,34.6394,6800.0
2013-05-22 11:45:00,48.08,48.19,48.08,48.18,15200.0,34.6466,34.7258,34.6466,34.7186,15200.0
2013-05-22 11:50:00,48.19,48.19,48.09,48.1,13200.0,34.7258,34.7258,34.6538,34.661,13200.0
2013-05-22 11:55:00,48.11,48.12,48.09,48.11,14800.0,34.6682,34.6754,34.6538,34.6682,14800.0
2013-05-22 12:00:00,48.1,48.1,47.97,47.99,25600.0,34.661,34.661,34.5673,34.5817,25600.0
2013-05-22 12:05:00,48.0,48.01,47.96,47.97,19600.0,34.5889,34.5961,34.5601,34.5673,19600.0
2013-05-22 12:10:00,47.97,47.99,47.91,47.99,35600.0,34.5673,34.5817,34.5241,34.5817,35600.0
2013-05-22 12:15:00,47.99,48.06,47.99,48.06,7600.0,34.5817,34.6322,34.5817,34.6322,7600.0
2013-05-22 12:20:00,48.05,48.08,47.99,48.04,20300.0,34.6249,34.6466,34.5817,34.6177,20300.0
2013-05-22 12:25:00,48.03,48.03,47.82,47.94,52400.0,34.6105,34.6105,34.4592,34.5457,52400.0
2013-05-22 12:30:00,47.97,47.99,47.93,47.93,8900.0,34.5673,34.5817,34.5385,34.5385,8900.0
2013-05-22 12:35:00,47.94,47.94,47.9,47.94,4700.0,34.5457,34.5457,34.5169,34.5457,4700.0
2013-05-22 12:40:00,47.96,47.98,47.93,47.94,12200.0,34.5601,34.5745,34.5385,34.5457,12200.0
2013-05-22 12:45:00,47.93,47.94,47.89,47.89,11800.0,34.5385,34.5457,34.5097,34.5097,11800.0
2013-05-22 12:50:00,47.89,47.91,47.89,47.9,16200.0,34.5097,34.5241,34.5097,34.5169,16200.0
2013-05-22 12:55:00,47.91,48.03,47.9,48.03,4700.0,34.5241,34.6105,34.5169,34.6105,4700.0
2013-05-22 13:00:00,48.02,48.02,47.98,47.98,13800.0,34.6033,34.6033,34.5745,34.5745,13800.0
2013-05-22 13:05:00,47.99,47.99,47.94,47.95,9900.0,34.5817,34.5817,34.5457,34.5529,9900.0
2013-05-22 13:10:00,47.96,47.96,47.9,47.91,10100.0,34.5601,34.5601,34.5169,34.5241,10100.0
2013-05-22 13:15:00,47.91,47.91,47.86,47.89,10300.0,34.5241,34.5241,34.488,34.5097,10300.0
2013-05-22 13:20:00,47.88,47.89,47.83,47.88,8100.0,34.5024,34.5097,34.4664,34.5024,8100.0
2013-05-22 13:25:00,47.88,47.89,47.8,47.82,14600.0,34.5024,34.5097,34.4448,34.4592,14600.0
2013-05-22 13:30:00,47.81,47.82,47.72,47.75,14900.0,34.452,34.4592,34.3871,34.4088,14900.0
2013-05-22 13:35:00,47.75,47.78,47.74,47.75,14400.0,34.4088,34.4304,34.4016,34.4088,14400.0
2013-05-22 13:40:00,47.75,47.77,47.69,47.69,17900.0,34.4088,34.4232,34.3655,34.3655,17900.0
2013-05-22 13:45:00,47.68,47.71,47.65,47.71,12300.0,34.3583,34.3799,34.3367,34.3799,12300.0
2013-05-22 13:50:00,47.72,47.73,47.69,47.73,13700.0,34.3871,34.3944,34.3655,34.3944,13700.0
2013-05-22 13:55:00,47.75,47.77,47.72,47.72,21800.0,34.4088,34.4232,34.3871,34.3871,21800.0
2013-05-22 14:00:00,47.72,47.77,47.6,47.62,34000.0,34.3871,34.4232,34.3007,34.3151,34000.0
2013-05-22 14:05:00,47.61,47.68,47.55,47.67,346100.0,34.3079,34.3583,34.2646,34.3511,346100.0
2013-05-22 14:10:00,47.65,47.65,47.59,47.6,18600.0,34.3367,34.3367,34.2935,34.3007,18600.0
2013-05-22 14:15:00,47.6,47.72,47.6,47.72,10400.0,34.3007,34.3871,34.3007,34.3871,10400.0
2013-05-22 14:20:00,47.72,47.77,47.69,47.76,20600.0,34.3871,34.4232,34.3655,34.416,20600.0
2013-05-22 14:25:00,47.74,47.74,47.66,47.71,71400.0,34.4016,34.4016,34.3439,34.3799,71400.0
2013-05-22 14:30:00,47.71,47.76,47.67,47.75,14000.0,34.3799,34.416,34.3511,34.4088,14000.0
2013-05-22 14:35:00,47.74,47.74,47.59,47.65,26400.0,34.4016,34.4016,34.2935,34.3367,26400.0
2013-05-22 14:40:00,47.65,47.69,47.59,47.63,32500.0,34.3367,34.3655,34.2935,34.3223,32500.0
2013-05-22 14:45:00,47.63,47.68,47.59,47.68,62900.0,34.3223,34.3583,34.2935,34.3583,62900.0
2013-05-22 14:50:00,47.68,47.69,47.61,47.65,63500.0,34.3583,34.3655,34.3079,34.3367,63500.0
2013-05-22 14:55:00,47.64,47.69,47.62,47.64,64400.0,34.3295,34.3655,34.3151,34.3295,64400.0
2013-05-22 15:00:00,47.65,47.7,47.64,47.66,39100.0,34.3367,34.3727,34.3295,34.3439,39100.0
2013-05-22 15:05:00,47.66,47.72,47.64,47.71,16600.0,34.3439,34.3871,34.3295,34.3799,16600.0
2013-05-22 15:10:00,47.7,47.73,47.66,47.67,31100.0,34.3727,34.3944,34.3439,34.3511,31100.0
2013-05-22 15:15:00,47.67,47.68,47.62,47.64,41900.0,34.3511,34.3583,34.3151,34.3295,41900.0
2013-05-22 15:20:00,47.63,47.64,47.6,47.63,26000.0,34.3223,34.3295,34.3007,34.3223,26000.0
2013-05-22 15:25:00,47.63,47.63,47.57,47.57,29100.0,34.3223,34.3223,34.2791,34.2791,29100.0
2013-05-22 15:30:00,47.57,47.59,47.51,47.56,48900.0,34.2791,34.2935,34.2358,34.2719,48900.0
2013-05-22 15:35:00,47.57,47.57,47.51,47.54,34100.0,34.2791,34.2791,34.2358,34.2574,34100.0
2013-05-22 15:40:00,47.54,47.59,47.53,47.53,78900.0,34.2574,34.2935,34.2502,34.2502,78900.0
2013-05-22 15:45:00,47.52,47.54,47.46,47.52,117000.0,34.243,34.2574,34.1998,34.243,117000.0
2013-05-22 15:50:00,47.52,47.64,47.52,47.6,91000.0,34.243,34.3295,34.243,34.3007,91000.0
2013-05-22 15:55:00,47.59,47.62,47.56,47.61,157800.0,34.2935,34.3151,34.2719,34.3079,157800.0
2013-05-23 09:30:00,47.31,47.47,47.1,47.39,75700.0,34.0917,34.207,33.9404,34.1494,75700.0
2013-05-23 09:35:00,47.4,47.48,47.31,47.41,33700.0,34.1566,34.2142,34.0917,34.1638,33700.0
2013-05-23 09:40:00,47.43,47.45,47.29,47.3,15100.0,34.1782,34.1926,34.0773,34.0845,15100.0
2013-05-23 09:45:00,47.29,47.36,47.19,47.21,16900.0,34.0773,34.1277,34.0052,34.0196,16900.0
2013-05-23 09:50:00,47.2,47.31,47.2,47.28,20900.0,34.0124,34.0917,34.0124,34.0701,20900.0
2013-05-23 09:55:00,47.27,47.28,47.19,47.24,15700.0,34.0629,34.0701,34.0052,34.0413,15700.0
2013-05-23 10:00:00,47.26,47.26,47.12,47.19,32900.0,34.0557,34.0557,33.9548,34.0052,32900.0
2013-05-23 10:05:00,47.2,47.22,47.17,47.22,21900.0,34.0124,34.0268,33.9908,34.0268,21900.0
2013-05-23 10:10:00,47.22,47.27,47.17,47.17,68700.0,34.0268,34.0629,33.9908,33.9908,68700.0
2013-05-23 10:15:00,47.17,47.21,47.15,47.19,16000.0,33.9908,34.0196,33.9764,34.0052,16000.0
2013-05-23 10:20:00,47.2,47.22,47.13,47.14,19800.0,34.0124,34.0268,33.962,33.9692,19800.0
2013-05-23 10:25:00,47.15,47.2,47.1,47.11,19600.0,33.9764,34.0124,33.9404,33.9476,19600.0
2013-05-23 10:30:00,47.12,47.14,47.1,47.1,10000.0,33.9548,33.9692,33.9404,33.9404,10000.0
2013-05-23 10:35:00,47.1,47.11,47.05,47.05,11800.0,33.9404,33.9476,33.9043,33.9043,11800.0
2013-05-23 10:40:00,47.05,47.06,46.94,47.0,25800.0,33.9043,33.9116,33.8251,33.8683,25800.0
2013-05-23 10:45:00,47.0,47.01,46.98,47.0,10400.0,33.8683,33.8755,33.8539,33.8683,10400.0
2013-05-23 10:50:00,47.0,47.08,47.0,47.07,17100.0,33.8683,33.926,33.8683,33.9188,17100.0
2013-05-23 10:55:00,47.08,47.11,47.01,47.02,19000.0,33.926,33.9476,33.8755,33.8827,19000.0
2013-05-23 11:00:00,47.03,47.09,47.03,47.04,25700.0,33.8899,33.9332,33.8899,33.8971,25700.0
2013-05-23 11:05:00,47.05,47.09,47.05,47.05,36800.0,33.9043,33.9332,33.9043,33.9043,36800.0
2013-05-23 11:10:00,47.06,47.13,47.05,47.13,23100.0,33.9116,33.962,33.9043,33.962,23100.0
2013-05-23 11:15:00,47.15,47.16,47.11,47.12,34900.0,33.9764,33.9836,33.9476,33.9548,34900.0
2013-05-23 11:20:00,47.13,47.16,47.11,47.11,46800.0,33.962,33.9836,33.9476,33.9476,46800.0
2013-05-23 11:25:00,47.12,47.14,47.07,47.07,16300.0,33.9548,33.9692,33.9188,33.9188,16300.0
2013-05-23 11:30:00,47.07,47.07,47.03,47.03,18000.0,33.9188,33.9188,33.8899,33.8899,18000.0
2013-05-23 11:35:00,47.04,47.06,47.04,47.05,15700.0,33.8971,33.9116,33.8971,33.9043,15700.0
2013-05-23 11:40:00,47.05,47.05,47.01,47.01,18300.0,33.9043,33.9043,33.8755,33.8755,18300.0
2013-05-23 11:45:00,47.02,47.06,47.02,47.05,22500.0,33.8827,33.9116,33.8827,33.9043,22500.0
2013-05-23 11:50:00,47.05,47.12,47.04,47.04,26400.0,33.9043,33.9548,33.8971,33.8971,26400.0
2013-05-23 11:55:00,47.03,47.06,46.99,47.04,13300.0,33.8899,33.9116,33.8611,33.8971,13300.0
2013-05-23 12:00:00,47.07,47.11,47.07,47.07,14600.0,33.9188,33.9476,33.9188,33.9188,14600.0
2013-05-23 12:05:00,47.08,47.11,47.08,47.08,18200.0,33.926,33.9476,33.926,33.926,18200.0
2013-05-23 12:10:00,47.07,47.12,47.07,47.1,20300.0,33.9188,33.9548,33.9188,33.9404,20300.0
2013-05-23 12:15:00,47.09,47.12,47.06,47.12,9900.0,33.9332,33.9548,33.9116,33.9548,9900.0
2013-05-23 12:20:00,47.12,47.15,47.11,47.12,30200.0,33.9548,33.9764,33.9476,33.9548,30200.0
2013-05-23 12:25:00,47.12,47.17,47.12,47.15,12600.0,33.9548,33.9908,33.9548,33.9764,12600.0
2013-05-23 12:30:00,47.16,47.21,47.15,47.21,7600.0,33.9836,34.0196,33.9764,34.0196,7600.0
2013-05-23 12:35:00,47.21,47.21,47.15,47.16,152000.0,34.0196,34.0196,33.9764,33.9836,152000.0
2013-05-23 12:40:00,47.16,47.25,47.13,47.25,42100.0,33.9836,34.0485,33.962,34.0485,42100.0
2013-05-23 12:45:00,47.26,47.35,47.26,47.35,16700.0,34.0557,34.1205,34.0557,34.1205,16700.0
2013-05-23 12:50:00,47.34,47.36,47.33,47.34,8300.0,34.1133,34.1277,34.1061,34.1133,8300.0
2013-05-23 12:55:00,47.33,47.35,47.31,47.35,15200.0,34.1061,34.1205,34.0917,34.1205,15200.0
2013-05-23 13:00:00,47.34,47.36,47.33,47.36,16100.0,34.1133,34.1277,34.1061,34.1277,16100.0
2013-05-23 13:05:00,47.36,47.38,47.31,47.31,24500.0,34.1277,34.1421,34.0917,34.0917,24500.0
2013-05-23 13:10:00,47.31,47.31,47.28,47.3,17100.0,34.0917,34.0917,34.0701,34.0845,17100.0
2013-05-23 13:15:00,47.3,47.3,47.28,47.29,16100.0,34.0845,34.0845,34.0701,34.0773,16100.0
2013-05-23 13:20:00,47.29,47.29,47.22,47.25,26300.0,34.0773,34.0773,34.0268,34.0485,26300.0
2013-05-23 13:25:00,47.24,47.24,47.19,47.2,14400.0,34.0413,34.0413,34.0052,34.0124,14400.0
2013-05-23 13:30:00,47.21,47.27,47.21,47.22,20900.0,34.0196,34.0629,34.0196,34.0268,20900.0
2013-05-23 13:35:00,47.22,47.26,47.22,47.26,8200.0,34.0268,34.0557,34.0268,34.0557,8200.0
2013-05-23 13:40:00,47.25,47.26,47.19,47.2,32700.0,34.0485,34.0557,34.0052,34.0124,32700.0
2013-05-23 13:45:00,47.19,47.21,47.14,47.16,32600.0,34.0052,34.0196,33.9692,33.9836,32600.0
2013-05-23 13:50:00,47.16,47.3,47.16,47.26,22400.0,33.9836,34.0845,33.9836,34.0557,22400.0
2013-05-23 13:55:00,47.26,47.35,47.25,47.35,17700.0,34.0557,34.1205,34.0485,34.1205,17700.0
2013-05-23 14:00:00,47.35,47.36,47.33,47.36,6700.0,34.1205,34.1277,34.1061,34.1277,6700.0
2013-05-23 14:05:00,47.36,47.46,47.36,47.44,18300.0,34.1277,34.1998,34.1277,34.1854,18300.0
2013-05-23 14:10:00,47.44,47.45,47.42,47.44,15800.0,34.1854,34.1926,34.171,34.1854,15800.0
2013-05-23 14:15:00,47.44,47.48,47.44,47.47,18400.0,34.1854,34.2142,34.1854,34.207,18400.0
2013-05-23 14:20:00,47.48,47.5,47.48,47.49,12300.0,34.2142,34.2286,34.2142,34.2214,12300.0
2013-05-23 14:25:00,47.5,47.52,47.46,47.46,14300.0,34.2286,34.243,34.1998,34.1998,14300.0
2013-05-23 14:30:00,47.46,47.46,47.36,47.37,16300.0,34.1998,34.1998,34.1277,34.1349,16300.0
2013-05-23 14:35:00,47.37,47.38,47.35,47.36,27600.0,34.1349,34.1421,34.1205,34.1277,27600.0
2013-05-23 14:40:00,47.36,47.39,47.35,47.38,45800.0,34.1277,34.1494,34.1205,34.1421,45800.0
2013-05-23 14:45:00,47.38,47.4,47.36,47.38,61700.0,34.1421,34.1566,34.1277,34.1421,61700.0
2013-05-23 14:50:00,47.38,47.39,47.32,47.33,28900.0,34.1421,34.1494,34.0989,34.1061,28900.0
2013-05-23 14:55:00,47.32,47.32,47.27,47.27,50200.0,34.0989,34.0989,34.0629,34.0629,50200.0
2013-05-23 15:00:00,47.28,47.32,47.26,47.27,53800.0,34.0701,34.0989,34.0557,34.0629,53800.0
2013-05-23 15:05:00,47.27,47.31,47.26,47.28,26800.0,34.0629,34.0917,34.0557,34.0701,26800.0
2013-05-23 15:10:00,47.28,47.33,47.28,47.28,61100.0,34.0701,34.1061,34.0701,34.0701,61100.0
2013-05-23 15:15:00,47.27,47.29,47.2,47.2,50200.0,34.0629,34.0773,34.0124,34.0124,50200.0
2013-05-23 15:20:00,47.21,47.26,47.21,47.22,35700.0,34.0196,34.0557,34.0196,34.0268,35700.0
2013-05-23 15:25:00,47.22,47.22,47.19,47.22,53000.0,34.0268,34.0268,34.0052,34.0268,53000.0
2013-05-23 15:30:00,47.22,47.3,47.22,47.24,34600.0,34.0268,34.0845,34.0268,34.0413,34600.0
2013-05-23 15:35:00,47.24,47.25,47.16,47.16,60200.0,34.0413,34.0485,33.9836,33.9836,60200.0
2013-05-23 15:40:00,47.16,47.23,47.16,47.22,59800.0,33.9836,34.0341,33.9836,34.0268,59800.0
2013-05-23 15:45:00,47.22,47.25,47.17,47.19,79300.0,34.0268,34.0485,33.9908,34.0052,79300.0
2013-05-23 15:50:00,47.19,47.26,47.19,47.25,88500.0,34.0052,34.0557,34.0052,34.0485,88500.0
2013-05-23 15:55:00,47.24,47.25,47.15,47.17,156000.0,34.0413,34.0485,33.9764,33.9908,156000.0
2013-05-24 09:30:00,47.1,47.1,46.64,46.78,76400.0,33.9404,33.9404,33.6089,33.7098,76400.0
2013-05-24 09:35:00,46.76,46.89,46.76,46.87,20600.0,33.6954,33.789,33.6954,33.7746,20600.0
2013-05-24 09:40:00,46.84,46.93,46.82,46.85,23200.0,33.753,33.8179,33.7386,33.7602,23200.0
2013-05-24 09:45:00,46.84,46.93,46.76,46.78,46400.0,33.753,33.8179,33.6954,33.7098,46400.0
2013-05-24 09:50:00,46.78,46.79,46.72,46.76,23000.0,33.7098,33.717,33.6665,33.6954,23000.0
2013-05-24 09:55:00,46.76,46.77,46.68,46.71,21000.0,33.6954,33.7026,33.6377,33.6593,21000.0
2013-05-24 10:00:00,46.71,46.71,46.6,46.67,25400.0,33.6593,33.6593,33.5801,33.6305,25400.0
2013-05-24 10:05:00,46.67,46.78,46.63,46.77,20300.0,33.6305,33.7098,33.6017,33.7026,20300.0
2013-05-24 10:10:00,46.76,46.82,46.75,46.82,45900.0,33.6954,33.7386,33.6882,33.7386,45900.0
2013-05-24 10:15:00,46.82,46.85,46.78,46.79,22200.0,33.7386,33.7602,33.7098,33.717,22200.0
2013-05-24 10:20:00,46.8,46.81,46.76,46.77,13600.0,33.7242,33.7314,33.6954,33.7026,13600.0
2013-05-24 10:25:00,46.78,46.92,46.78,46.91,12300.0,33.7098,33.8107,33.7098,33.8035,12300.0
2013-05-24 10:30:00,46.92,47.06,46.92,47.01,32800.0,33.8107,33.9116,33.8107,33.8755,32800.0
2013-05-24 10:35:00,46.99,47.13,46.98,47.08,20900.0,33.8611,33.962,33.8539,33.926,20900.0
2013-05-24 10:40:00,47.07,47.07,46.96,46.96,12000.0,33.9188,33.9188,33.8395,33.8395,12000.0
2013-05-24 10:45:00,46.96,46.99,46.88,46.88,12900.0,33.8395,33.8611,33.7818,33.7818,12900.0
2013-05-24 10:50:00,46.87,46.92,46.83,46.92,13600.0,33.7746,33.8107,33.7458,33.8107,13600.0
2013-05-24 10:55:00,46.93,46.97,46.91,46.97,8800.0,33.8179,33.8467,33.8035,33.8467,8800.0
2013-05-24 11:00:00,46.98,47.03,46.94,47.03,7800.0,33.8539,33.8899,33.8251,33.8899,7800.0
2013-05-24 11:05:00,47.06,47.16,47.04,47.13,11300.0,33.9116,33.9836,33.8971,33.962,11300.0
2013-05-24 11:10:00,47.12,47.13,47.07,47.09,23300.0,33.9548,33.962,33.9188,33.9332,23300.0
2013-05-24 11:15:00,47.11,47.12,47.04,47.05,19600.0,33.9476,33.9548,33.8971,33.9043,19600.0
2013-05-24 11:20:00,47.03,47.04,47.0,47.0,7300.0,33.8899,33.8971,33.8683,33.8683,7300.0
2013-05-24 11:25:00,47.02,47.09,47.01,47.03,23600.0,33.8827,33.9332,33.8755,33.8899,23600.0
2013-05-24 11:30:00,47.02,47.02,46.98,47.0,4700.0,33.8827,33.8827,33.8539,33.8683,4700.0
2013-05-24 11:35:00,47.0,47.02,47.0,47.02,10300.0,33.8683,33.8827,33.8683,33.8827,10300.0
2013-05-24 11:40:00,47.02,47.08,46.96,46.96,26400.0,33.8827,33.926,33.8395,33.8395,26400.0
2013-05-24 11:45:00,46.95,47.01,46.95,46.95,60100.0,33.8323,33.8755,33.8323,33.8323,60100.0
2013-05-24 11:50:00,46.96,46.98,46.94,46.98,12500.0,33.8395,33.8539,33.8251,33.8539,12500.0
2013-05-24 11:55:00,46.99,47.07,46.99,47.05,19700.0,33.8611,33.9188,33.8611,33.9043,19700.0
2013-05-24 12:00:00,47.05,47.05,47.03,47.04,5300.0,33.9043,33.9043,33.8899,33.8971,5300.0
2013-05-24 12:05:00,47.04,47.14,47.04,47.12,14600.0,33.8971,33.9692,33.8971,33.9548,14600.0
2013-05-24 12:10:00,47.11,47.11,47.06,47.06,6100.0,33.9476,33.9476,33.9116,33.9116,6100.0
2013-05-24 12:15:00,47.06,47.12,47.06,47.12,2300.0,33.9116,33.9548,33.9116,33.9548,2300.0
2013-05-24 12:20:00,47.13,47.15,47.1,47.1,8300.0,33.962,33.9764,33.9404,33.9404,8300.0
2013-05-24 12:25:00,47.11,47.11,47.08,47.09,8100.0,33.9476,33.9476,33.926,33.9332,8100.0
2013-05-24 12:30:00,47.1,47.1,47.06,47.06,9400.0,33.9404,33.9404,33.9116,33.9116,9400.0
2013-05-24 12:35:00,47.06,47.07,47.01,47.03,10500.0,33.9116,33.9188,33.8755,33.8899,10500.0
2013-05-24 12:40:00,47.04,47.12,47.04,47.11,15000.0,33.8971,33.9548,33.8971,33.9476,15000.0
2013-05-24 12:45:00,47.11,47.16,47.11,47.14,7300.0,33.9476,33.9836,33.9476,33.9692,7300.0
2013-05-24 12:50:00,47.14,47.18,47.14,47.18,8500.0,33.9692,33.998,33.9692,33.998,8500.0
2013-05-24 12:55:00,47.16,47.18,47.13,47.14,8300.0,33.9836,33.998,33.962,33.9692,8300.0
2013-05-24 13:00:00,47.14,47.21,47.13,47.21,15800.0,33.9692,34.0196,33.962,34.0196,15800.0
2013-05-24 13:05:00,47.19,47.26,47.19,47.25,10000.0,34.0052,34.0557,34.0052,34.0485,10000.0
2013-05-24 13:10:00,47.26,47.26,47.22,47.22,8900.0,34.0557,34.0557,34.0268,34.0268,8900.0
2013-05-24 13:15:00,47.23,47.26,47.23,47.25,7200.0,34.0341,34.0557,34.0341,34.0485,7200.0
2013-05-24 13:20:00,47.24,47.26,47.19,47.19,19500.0,34.0413,34.0557,34.0052,34.0052,19500.0
2013-05-24 13:25:00,47.19,47.23,47.18,47.22,10400.0,34.0052,34.0341,33.998,34.0268,10400.0
2013-05-24 13:30:00,47.23,47.25,47.22,47.22,11800.0,34.0341,34.0485,34.0268,34.0268,11800.0
2013-05-24 13:35:00,47.23,47.23,47.17,47.18,32700.0,34.0341,34.0341,33.9908,33.998,32700.0
2013-05-24 13:40:00,47.19,47.2,47.18,47.18,6700.0,34.0052,34.0124,33.998,33.998,6700.0
2013-05-24 13:45:00,47.18,47.23,47.18,47.22,9100.0,33.998,34.0341,33.998,34.0268,9100.0
2013-05-24 13:50:00,47.22,47.23,47.19,47.22,24900.0,34.0268,34.0341,34.0052,34.0268,24900.0
2013-05-24 13:55:00,47.22,47.29,47.22,47.28,29100.0,34.0268,34.0773,34.0268,34.0701,29100.0
2013-05-24 14:00:00,47.28,47.28,47.22,47.27,13800.0,34.0701,34.0701,34.0268,34.0629,13800.0
2013-05-24 14:05:00,47.26,47.27,47.22,47.23,8500.0,34.0557,34.0629,34.0268,34.0341,8500.0
2013-05-24 14:10:00,47.24,47.26,47.22,47.26,6800.0,34.0413,34.0557,34.0268,34.0557,6800.0
2013-05-24 14:15:00,47.27,47.33,47.27,47.33,8300.0,34.0629,34.1061,34.0629,34.1061,8300.0
2013-05-24 14:20:00,47.33,47.34,47.31,47.32,10100.0,34.1061,34.1133,34.0917,34.0989,10100.0
2013-05-24 14:25:00,47.33,47.34,47.32,47.32,13200.0,34.1061,34.1133,34.0989,34.0989,13200.0
2013-05-24 14:30:00,47.32,47.32,47.27,47.29,49000.0,34.0989,34.0989,34.0629,34.0773,49000.0
2013-05-24 14:35:00,47.29,47.36,47.29,47.36,14400.0,34.0773,34.1277,34.0773,34.1277,14400.0
2013-05-24 14:40:00,47.35,47.37,47.34,47.34,9500.0,34.1205,34.1349,34.1133,34.1133,9500.0
2013-05-24 14:45:00,47.34,47.35,47.34,47.34,6600.0,34.1133,34.1205,34.1133,34.1133,6600.0
2013-05-24 14:50:00,47.34,47.36,47.33,47.34,11000.0,34.1133,34.1277,34.1061,34.1133,11000.0
2013-05-24 14:55:00,47.34,47.34,47.29,47.34,10700.0,34.1133,34.1133,34.0773,34.1133,10700.0
2013-05-24 15:00:00,47.34,47.35,47.29,47.3,19700.0,34.1133,34.1205,34.0773,34.0845,19700.0
2013-05-24 15:05:00,47.3,47.33,47.3,47.32,16800.0,34.0845,34.1061,34.0845,34.0989,16800.0
2013-05-24 15:10:00,47.33,47.33,47.3,47.31,8500.0,34.1061,34.1061,34.0845,34.0917,8500.0
2013-05-24 15:15:00,47.31,47.32,47.27,47.27,19200.0,34.0917,34.0989,34.0629,34.0629,19200.0
2013-05-24 15:20:00,47.26,47.29,47.25,47.26,11000.0,34.0557,34.0773,34.0485,34.0557,11000.0
2013-05-24 15:25:00,47.25,47.27,47.24,47.26,15800.0,34.0485,34.0629,34.0413,34.0557,15800.0
2013-05-24 15:30:00,47.26,47.27,47.22,47.22,11800.0,34.0557,34.0629,34.0268,34.0268,11800.0
2013-05-24 15:35:00,47.23,47.23,47.15,47.15,27200.0,34.0341,34.0341,33.9764,33.9764,27200.0
2013-05-24 15:40:00,47.16,47.18,47.12,47.12,26800.0,33.9836,33.998,33.9548,33.9548,26800.0
2013-05-24 15:45:00,47.12,47.14,47.09,47.1,77300.0,33.9548,33.9692,33.9332,33.9404,77300.0
2013-05-24 15:50:00,47.1,47.12,47.06,47.11,42600.0,33.9404,33.9548,33.9116,33.9476,42600.0
2013-05-24 15:55:00,47.1,47.18,47.1,47.18,86600.0,33.9404,33.998,33.9404,33.998,86600.0
2013-05-28 09:30:00,47.47,47.7,47.46,47.67,83400.0,34.207,34.3727,34.1998,34.3511,83400.0
2013-05-28 09:35:00,47.64,47.66,47.57,47.6,9200.0,34.3295,34.3439,34.2791,34.3007,9200.0
2013-05-28 09:40:00,47.61,47.64,47.52,47.54,17400.0,34.3079,34.3295,34.243,34.2574,17400.0
2013-05-28 09:45:00,47.57,47.66,47.55,47.63,15100.0,34.2791,34.3439,34.2646,34.3223,15100.0
2013-05-28 09:50:00,47.63,47.66,47.63,47.64,12000.0,34.3223,34.3439,34.3223,34.3295,12000.0
2013-05-28 09:55:00,47.63,47.72,47.62,47.72,10200.0,34.3223,34.3871,34.3151,34.3871,10200.0
2013-05-28 10:00:00,47.72,47.86,47.71,47.78,15700.0,34.3871,34.488,34.3799,34.4304,15700.0
2013-05-28 10:05:00,47.77,47.86,47.77,47.8,14900.0,34.4232,34.488,34.4232,34.4448,14900.0
2013-05-28 10:10:00,47.79,47.8,47.69,47.7,11700.0,34.4376,34.4448,34.3655,34.3727,11700.0
2013-05-28 10:15:00,47.68,47.78,47.65,47.77,17100.0,34.3583,34.4304,34.3367,34.4232,17100.0
2013-05-28 10:20:00,47.76,47.77,47.7,47.72,17400.0,34.416,34.4232,34.3727,34.3871,17400.0
2013-05-28 10:25:00,47.72,47.72,47.67,47.68,6800.0,34.3871,34.3871,34.3511,34.3583,6800.0
2013-05-28 10:30:00,47.68,47.7,47.62,47.62,13600.0,34.3583,34.3727,34.3151,34.3151,13600.0
2013-05-28 10:35:00,47.62,47.64,47.57,47.58,12900.0,34.3151,34.3295,34.2791,34.2863,12900.0
2013-05-28 10:40:00,47.59,47.59,47.55,47.59,16100.0,34.2935,34.2935,34.2646,34.2935,16100.0
2013-05-28 10:45:00,47.58,47.6,47.58,47.59,6300.0,34.2863,34.3007,34.2863,34.2935,6300.0
2013-05-28 10:50:00,47.58,47.58,47.49,47.51,11200.0,34.2863,34.2863,34.2214,34.2358,11200.0
2013-05-28 10:55:00,47.49,47.5,47.42,47.47,12700.0,34.2214,34.2286,34.171,34.207,12700.0
2013-05-28 11:00:00,47.47,47.49,47.42,47.46,17800.0,34.207,34.2214,34.171,34.1998,17800.0
2013-05-28 11:05:00,47.46,47.47,47.42,47.43,23900.0,34.1998,34.207,34.171,34.1782,23900.0
2013-05-28 11:10:00,47.42,47.43,47.38,47.39,17700.0,34.171,34.1782,34.1421,34.1494,17700.0
2013-05-28 11:15:00,47.38,47.4,47.36,47.4,17200.0,34.1421,34.1566,34.1277,34.1566,17200.0
2013-05-28 11:20:00,47.39,47.39,47.3,47.3,16100.0,34.1494,34.1494,34.0845,34.0845,16100.0
2013-05-28 11:25:00,47.31,47.34,47.29,47.33,62900.0,34.0917,34.1133,34.0773,34.1061,62900.0
2013-05-28 11:30:00,47.33,47.36,47.33,47.36,14500.0,34.1061,34.1277,34.1061,34.1277,14500.0
2013-05-28 11:35:00,47.35,47.35,47.29,47.3,9700.0,34.1205,34.1205,34.0773,34.0845,9700.0
2013-05-28 11:40:00,47.31,47.38,47.3,47.35,8500.0,34.0917,34.1421,34.0845,34.1205,8500.0
2013-05-28 11:45:00,47.34,47.37,47.3,47.37,5400.0,34.1133,34.1349,34.0845,34.1349,5400.0
2013-05-28 11:50:00,47.36,47.46,47.35,47.42,18800.0,34.1277,34.1998,34.1205,34.171,18800.0
2013-05-28 11:55:00,47.4,47.41,47.34,47.36,23600.0,34.1566,34.1638,34.1133,34.1277,23600.0
2013-05-28 12:00:00,47.35,47.39,47.33,47.39,6100.0,34.1205,34.1494,34.1061,34.1494,6100.0
2013-05-28 12:05:00,47.39,47.48,47.39,47.48,17100.0,34.1494,34.2142,34.1494,34.2142,17100.0
2013-05-28 12:10:00,47.49,47.5,47.43,47.44,16100.0,34.2214,34.2286,34.1782,34.1854,16100.0
2013-05-28 12:15:00,47.44,47.47,47.42,47.47,5600.0,34.1854,34.207,34.171,34.207,5600.0
2013-05-28 12:20:00,47.47,47.54,47.47,47.54,13100.0,34.207,34.2574,34.207,34.2574,13100.0
2013-05-28 12:25:00,47.53,47.54,47.48,47.52,12700.0,34.2502,34.2574,34.2142,34.243,12700.0
2013-05-28 12:30:00,47.52,47.52,47.48,47.5,12900.0,34.243,34.243,34.2142,34.2286,12900.0
2013-05-28 12:35:00,47.51,47.51,47.46,47.46,25300.0,34.2358,34.2358,34.1998,34.1998,25300.0
2013-05-28 12:40:00,47.46,47.46,47.41,47.43,22700.0,34.1998,34.1998,34.1638,34.1782,22700.0
2013-05-28 12:45:00,47.42,47.42,47.38,47.38,7700.0,34.171,34.171,34.1421,34.1421,7700.0
2013-05-28 12:50:00,47.39,47.39,47.34,47.35,4800.0,34.1494,34.1494,34.1133,34.1205,4800.0
2013-05-28 12:55:00,47.35,47.43,47.35,47.43,10700.0,34.1205,34.1782,34.1205,34.1782,10700.0
2013-05-28 13:00:00,47.43,47.43,47.42,47.43,16600.0,34.1782,34.1782,34.171,34.1782,16600.0
2013-05-28 13:05:00,47.42,47.43,47.39,47.39,19700.0,34.171,34.1782,34.1494,34.1494,19700.0
2013-05-28 13:10:00,47.39,47.4,47.34,47.36,10200.0,34.1494,34.1566,34.1133,34.1277,10200.0
2013-05-28 13:15:00,47.36,47.37,47.34,47.37,7600.0,34.1277,34.1349,34.1133,34.1349,7600.0
2013-05-28 13:20:00,47.37,47.37,47.32,47.34,13000.0,34.1349,34.1349,34.0989,34.1133,13000.0
2013-05-28 13:25:00,47.35,47.38,47.34,47.35,5900.0,34.1205,34.1421,34.1133,34.1205,5900.0
2013-05-28 13:30:00,47.34,47.35,47.28,47.3,11000.0,34.1133,34.1205,34.0701,34.0845,11000.0
2013-05-28 13:35:00,47.31,47.4,47.31,47.4,14700.0,34.0917,34.1566,34.0917,34.1566,14700.0
2013-05-28 13:40:00,47.39,47.39,47.32,47.32,5400.0,34.1494,34.1494,34.0989,34.0989,5400.0
2013-05-28 13:45:00,47.33,47.34,47.3,47.31,8300.0,34.1061,34.1133,34.0845,34.0917,8300.0
2013-05-28 13:50:00,47.31,47.34,47.3,47.32,11100.0,34.0917,34.1133,34.0845,34.0989,11100.0
2013-05-28 13:55:00,47.31,47.39,47.28,47.33,16200.0,34.0917,34.1494,34.0701,34.1061,16200.0
2013-05-28 14:00:00,47.33,47.33,47.26,47.3,11300.0,34.1061,34.1061,34.0557,34.0845,11300.0
2013-05-28 14:05:00,47.3,47.3,47.28,47.29,7200.0,34.0845,34.0845,34.0701,34.0773,7200.0
2013-05-28 14:10:00,47.26,47.26,47.21,47.21,19300.0,34.0557,34.0557,34.0196,34.0196,19300.0
2013-05-28 14:15:00,47.2,47.29,47.19,47.29,14400.0,34.0124,34.0773,34.0052,34.0773,14400.0
2013-05-28 14:20:00,47.29,47.3,47.26,47.27,19000.0,34.0773,34.0845,34.0557,34.0629,19000.0
2013-05-28 14:25:00,47.27,47.27,47.18,47.23,19200.0,34.0629,34.0629,33.998,34.0341,19200.0
2013-05-28 14:30:00,47.22,47.25,47.2,47.2,12600.0,34.0268,34.0485,34.0124,34.0124,12600.0
2013-05-28 14:35:00,47.2,47.22,47.18,47.18,10200.0,34.0124,34.0268,33.998,33.998,10200.0
2013-05-28 14:40:00,47.19,47.24,47.19,47.23,11000.0,34.0052,34.0413,34.0052,34.0341,11000.0
2013-05-28 14:45:00,47.24,47.3,47.23,47.3,14000.0,34.0413,34.0845,34.0341,34.0845,14000.0
2013-05-28 14:50:00,47.3,47.36,47.3,47.34,14700.0,34.0845,34.1277,34.0845,34.1133,14700.0
2013-05-28 14:55:00,47.33,47.34,47.3,47.3,14200.0,34.1061,34.1133,34.0845,34.0845,14200.0
2013-05-28 15:00:00,47.3,47.32,47.26,47.32,17200.0,34.0845,34.0989,34.0557,34.0989,17200.0
2013-05-28 15:05:00,47.32,47.33,47.31,47.31,9300.0,34.0989,34.1061,34.0917,34.0917,9300.0
2013-05-28 15:10:00,47.31,47.31,47.23,47.26,20700.0,34.0917,34.0917,34.0341,34.0557,20700.0
2013-05-28 15:15:00,47.26,47.31,47.25,47.28,20000.0,34.0557,34.0917,34.0485,34.0701,20000.0
2013-05-28 15:20:00,47.28,47.32,47.28,47.29,16000.0,34.0701,34.0989,34.0701,34.0773,16000.0
2013-05-28 15:25:00,47.29,47.32,47.28,47.32,17300.0,34.0773,34.0989,34.0701,34.0989,17300.0
2013-05-28 15:30:00,47.33,47.34,47.28,47.34,27900.0,34.1061,34.1133,34.0701,34.1133,27900.0
2013-05-28 15:35:00,47.34,47.39,47.34,47.39,22300.0,34.1133,34.1494,34.1133,34.1494,22300.0
2013-05-28 15:40:00,47.39,47.41,47.38,47.41,26500.0,34.1494,34.1638,34.1421,34.1638,26500.0
2013-05-28 15:45:00,47.4,47.41,47.33,47.34,42300.0,34.1566,34.1638,34.1061,34.1133,42300.0
2013-05-28 15:50:00,47.35,47.35,47.3,47.32,53600.0,34.1205,34.1205,34.0845,34.0989,53600.0
2013-05-28 15:55:00,47.32,47.32,47.26,47.29,79000.0,34.0989,34.0989,34.0557,34.0773,79000.0
2013-05-29 09:30:00,47.05,47.13,46.93,47.13,42600.0,33.9043,33.962,33.8179,33.962,42600.0
2013-05-29 09:35:00,47.1,47.13,47.02,47.07,23500.0,33.9404,33.962,33.8827,33.9188,23500.0
2013-05-29 09:40:00,47.06,47.11,46.84,46.89,18400.0,33.9116,33.9476,33.753,33.789,18400.0
2013-05-29 09:45:00,46.9,46.94,46.78,46.94,17700.0,33.7963,33.8251,33.7098,33.8251,17700.0
2013-05-29 09:50:00,46.94,46.95,46.84,46.88,12500.0,33.8251,33.8323,33.753,33.7818,12500.0
2013-05-29 09:55:00,46.87,46.97,46.87,46.89,18200.0,33.7746,33.8467,33.7746,33.789,18200.0
2013-05-29 10:00:00,46.89,47.02,46.89,46.99,17500.0,33.789,33.8827,33.789,33.8611,17500.0
2013-05-29 10:05:00,46.99,46.99,46.92,46.95,13000.0,33.8611,33.8611,33.8107,33.8323,13000.0
2013-05-29 10:10:00,46.94,47.02,46.94,47.01,21100.0,33.8251,33.8827,33.8251,33.8755,21100.0
2013-05-29 10:15:00,47.0,47.08,47.0,47.06,37000.0,33.8683,33.926,33.8683,33.9116,37000.0
2013-05-29 10:20:00,47.05,47.05,46.98,47.0,66000.0,33.9043,33.9043,33.8539,33.8683,66000.0
2013-05-29 10:25:00,46.99,47.03,46.89,46.89,124300.0,33.8611,33.8899,33.789,33.789,124300.0
2013-05-29 10:30:00,46.89,46.95,46.88,46.94,17000.0,33.789,33.8323,33.7818,33.8251,17000.0
2013-05-29 10:35:00,46.94,46.98,46.94,46.94,15000.0,33.8251,33.8539,33.8251,33.8251,15000.0
2013-05-29 10:40:00,46.94,46.95,46.8,46.83,32700.0,33.8251,33.8323,33.7242,33.7458,32700.0
2013-05-29 10:45:00,46.82,46.82,46.7,46.74,10500.0,33.7386,33.7386,33.6521,33.681,10500.0
2013-05-29 10:50:00,46.74,46.84,46.73,46.84,24400.0,33.681,33.753,33.6738,33.753,24400.0
2013-05-29 10:55:00,46.83,46.83,46.75,46.77,25100.0,33.7458,33.7458,33.6882,33.7026,25100.0
2013-05-29 11:00:00,46.77,46.79,46.67,46.75,57200.0,33.7026,33.717,33.6305,33.6882,57200.0
2013-05-29 11:05:00,46.75,46.75,46.71,46.72,8800.0,33.6882,33.6882,33.6593,33.6665,8800.0
2013-05-29 11:10:00,46.73,46.83,46.73,46.79,18500.0,33.6738,33.7458,33.6738,33.717,18500.0
2013-05-29 11:15:00,46.78,46.86,46.77,46.79,21100.0,33.7098,33.7674,33.7026,33.717,21100.0
2013-05-29 11:20:00,46.79,46.9,46.79,46.88,12400.0,33.717,33.7963,33.717,33.7818,12400.0
2013-05-29 11:25:00,46.87,46.88,46.85,46.86,7400.0,33.7746,33.7818,33.7602,33.7674,7400.0
2013-05-29 11:30:00,46.86,46.96,46.86,46.9,14400.0,33.7674,33.8395,33.7674,33.7963,14400.0
2013-05-29 11:35:00,46.88,46.89,46.84,46.86,11200.0,33.7818,33.789,33.753,33.7674,11200.0
2013-05-29 11:40:00,46.84,46.85,46.78,46.79,11300.0,33.753,33.7602,33.7098,33.717,11300.0
2013-05-29 11:45:00,46.8,46.88,46.8,46.87,10800.0,33.7242,33.7818,33.7242,33.7746,10800.0
2013-05-29 11:50:00,46.85,46.88,46.8,46.8,13900.0,33.7602,33.7818,33.7242,33.7242,13900.0
2013-05-29 11:55:00,46.8,46.88,46.79,46.87,25100.0,33.7242,33.7818,33.717,33.7746,25100.0
2013-05-29 12:00:00,46.87,46.89,46.86,46.88,12100.0,33.7746,33.789,33.7674,33.7818,12100.0
2013-05-29 12:05:00,46.88,46.91,46.87,46.87,17500.0,33.7818,33.8035,33.7746,33.7746,17500.0
2013-05-29 12:10:00,46.86,46.86,46.84,46.86,8200.0,33.7674,33.7674,33.753,33.7674,8200.0
2013-05-29 12:15:00,46.86,46.92,46.86,46.92,11200.0,33.7674,33.8107,33.7674,33.8107,11200.0
2013-05-29 12:20:00,46.91,46.91,46.82,46.82,8100.0,33.8035,33.8035,33.7386,33.7386,8100.0
2013-05-29 12:25:00,46.83,46.83,46.74,46.75,11400.0,33.7458,33.7458,33.681,33.6882,11400.0
2013-05-29 12:30:00,46.75,46.77,46.7,46.7,8800.0,33.6882,33.7026,33.6521,33.6521,8800.0
2013-05-29 12:35:00,46.7,46.72,46.66,46.66,12500.0,33.6521,33.6665,33.6233,33.6233,12500.0
2013-05-29 12:40:00,46.66,46.72,46.66,46.72,44400.0,33.6233,33.6665,33.6233,33.6665,44400.0
2013-05-29 12:45:00,46.72,46.72,46.64,46.65,40100.0,33.6665,33.6665,33.6089,33.6161,40100.0
2013-05-29 12:50:00,46.65,46.65,46.58,46.61,28900.0,33.6161,33.6161,33.5657,33.5873,28900.0
2013-05-29 12:55:00,46.63,46.64,46.61,46.62,11300.0,33.6017,33.6089,33.5873,33.5945,11300.0
2013-05-29 13:00:00,46.63,46.66,46.62,46.64,9600.0,33.6017,33.6233,33.5945,33.6089,9600.0
2013-05-29 13:05:00,46.64,46.68,46.64,46.68,6300.0,33.6089,33.6377,33.6089,33.6377,6300.0
2013-05-29 13:10:00,46.68,46.69,46.61,46.64,10100.0,33.6377,33.6449,33.5873,33.6089,10100.0
2013-05-29 13:15:00,46.64,46.7,46.64,46.7,5000.0,33.6089,33.6521,33.6089,33.6521,5000.0
2013-05-29 13:20:00,46.71,46.73,46.71,46.73,9200.0,33.6593,33.6738,33.6593,33.6738,9200.0
2013-05-29 13:25:00,46.74,46.8,46.73,46.8,10400.0,33.681,33.7242,33.6738,33.7242,10400.0
2013-05-29 13:30:00,46.8,46.8,46.76,46.78,8600.0,33.7242,33.7242,33.6954,33.7098,8600.0
2013-05-29 13:35:00,46.78,46.92,46.78,46.92,11700.0,33.7098,33.8107,33.7098,33.8107,11700.0
2013-05-29 13:40:00,46.93,47.0,46.93,47.0,25100.0,33.8179,33.8683,33.8179,33.8683,25100.0
2013-05-29 13:45:00,47.0,47.02,46.97,47.01,13100.0,33.8683,33.8827,33.8467,33.8755,13100.0
2013-05-29 13:50:00,47.01,47.04,46.98,46.98,16700.0,33.8755,33.8971,33.8539,33.8539,16700.0
2013-05-29 13:55:00,46.98,47.05,46.98,47.05,13000.0,33.8539,33.9043,33.8539,33.9043,13000.0
2013-05-29 14:00:00,47.04,47.05,46.99,47.05,11000.0,33.8971,33.9043,33.8611,33.9043,11000.0
2013-05-29 14:05:00,47.04,47.13,47.03,47.11,18500.0,33.8971,33.962,33.8899,33.9476,18500.0
2013-05-29 14:10:00,47.11,47.13,47.08,47.08,18400.0,33.9476,33.962,33.926,33.926,18400.0
2013-05-29 14:15:00,47.09,47.1,47.02,47.02,16800.0,33.9332,33.9404,33.8827,33.8827,16800.0
2013-05-29 14:20:00,47.02,47.09,47.02,47.08,9400.0,33.8827,33.9332,33.8827,33.926,9400.0
2013-05-29 14:25:00,47.08,47.09,47.01,47.03,10200.0,33.926,33.9332,33.8755,33.8899,10200.0
2013-05-29 14:30:00,47.02,47.06,47.01,47.06,8800.0,33.8827,33.9116,33.8755,33.9116,8800.0
2013-05-29 14:35:00,47.07,47.11,47.05,47.08,14800.0,33.9188,33.9476,33.9043,33.926,14800.0
2013-05-29 14:40:00,47.09,47.09,47.03,47.08,16200.0,33.9332,33.9332,33.8899,33.926,16200.0
2013-05-29 14:45:00,47.08,47.09,47.05,47.06,16500.0,33.926,33.9332,33.9043,33.9116,16500.0
2013-05-29 14:50:00,47.06,47.11,47.05,47.11,17100.0,33.9116,33.9476,33.9043,33.9476,17100.0
2013-05-29 14:55:00,47.11,47.14,47.08,47.08,20400.0,33.9476,33.9692,33.926,33.926,20400.0
2013-05-29 15:00:00,47.06,47.11,47.05,47.11,21300.0,33.9116,33.9476,33.9043,33.9476,21300.0
2013-05-29 15:05:00,47.11,47.16,47.11,47.13,16200.0,33.9476,33.9836,33.9476,33.962,16200.0
2013-05-29 15:10:00,47.13,47.2,47.13,47.16,28300.0,33.962,34.0124,33.962,33.9836,28300.0
2013-05-29 15:15:00,47.15,47.15,47.11,47.13,23200.0,33.9764,33.9764,33.9476,33.962,23200.0
2013-05-29 15:20:00,47.13,47.13,47.04,47.06,99800.0,33.962,33.962,33.8971,33.9116,99800.0
2013-05-29 15:25:00,47.05,47.09,47.03,47.09,36300.0,33.9043,33.9332,33.8899,33.9332,36300.0
2013-05-29 15:30:00,47.1,47.1,47.06,47.09,15900.0,33.9404,33.9404,33.9116,33.9332,15900.0
2013-05-29 15:35:00,47.1,47.13,47.07,47.07,29000.0,33.9404,33.962,33.9188,33.9188,29000.0
2013-05-29 15:40:00,47.07,47.1,47.06,47.1,20500.0,33.9188,33.9404,33.9116,33.9404,20500.0
2013-05-29 15:45:00,47.11,47.12,47.05,47.07,67300.0,33.9476,33.9548,33.9043,33.9188,67300.0
2013-05-29 15:50:00,47.07,47.07,47.01,47.03,58800.0,33.9188,33.9188,33.8755,33.8899,58800.0
2013-05-29 15:55:00,47.03,47.1,47.0,47.08,95600.0,33.8899,33.9404,33.8683,33.926,95600.0
2013-05-30 09:30:00,47.1,47.23,47.08,47.14,30400.0,33.9404,34.0341,33.926,33.9692,30400.0
2013-05-30 09:35:00,47.15,47.28,47.1,47.12,11000.0,33.9764,34.0701,33.9404,33.9548,11000.0
2013-05-30 09:40:00,47.04,47.14,47.03,47.08,19500.0,33.8971,33.9692,33.8899,33.926,19500.0
2013-05-30 09:45:00,47.09,47.42,47.07,47.42,20800.0,33.9332,34.171,33.9188,34.171,20800.0
2013-05-30 09:50:00,47.4,47.46,47.36,47.42,14400.0,34.1566,34.1998,34.1277,34.171,14400.0
2013-05-30 09:55:00,47.39,47.48,47.39,47.47,12100.0,34.1494,34.2142,34.1494,34.207,12100.0
2013-05-30 10:00:00,47.44,47.52,47.43,47.49,26900.0,34.1854,34.243,34.1782,34.2214,26900.0
2013-05-30 10:05:00,47.5,47.51,47.39,47.39,21100.0,34.2286,34.2358,34.1494,34.1494,21100.0
2013-05-30 10:10:00,47.39,47.41,47.36,47.37,30000.0,34.1494,34.1638,34.1277,34.1349,30000.0
2013-05-30 10:15:00,47.37,47.39,47.29,47.3,14900.0,34.1349,34.1494,34.0773,34.0845,14900.0
2013-05-30 10:20:00,47.31,47.39,47.29,47.3,17400.0,34.0917,34.1494,34.0773,34.0845,17400.0
2013-05-30 10:25:00,47.27,47.33,47.26,47.29,13600.0,34.0629,34.1061,34.0557,34.0773,13600.0
2013-05-30 10:30:00,47.27,47.38,47.27,47.28,20200.0,34.0629,34.1421,34.0629,34.0701,20200.0
2013-05-30 10:35:00,47.27,47.35,47.27,47.32,12500.0,34.0629,34.1205,34.0629,34.0989,12500.0
2013-05-30 10:40:00,47.32,47.4,47.32,47.34,18500.0,34.0989,34.1566,34.0989,34.1133,18500.0
2013-05-30 10:45:00,47.34,47.38,47.29,47.38,27400.0,34.1133,34.1421,34.0773,34.1421,27400.0
2013-05-30 10:50:00,47.37,47.39,47.32,47.35,20000.0,34.1349,34.1494,34.0989,34.1205,20000.0
2013-05-30 10:55:00,47.36,47.36,47.33,47.34,17500.0,34.1277,34.1277,34.1061,34.1133,17500.0
2013-05-30 11:00:00,47.32,47.34,47.31,47.33,15000.0,34.0989,34.1133,34.0917,34.1061,15000.0
2013-05-30 11:05:00,47.33,47.33,47.25,47.27,12300.0,34.1061,34.1061,34.0485,34.0629,12300.0
2013-05-30 11:10:00,47.28,47.29,47.25,47.25,7900.0,34.0701,34.0773,34.0485,34.0485,7900.0
2013-05-30 11:15:00,47.25,47.3,47.21,47.28,8200.0,34.0485,34.0845,34.0196,34.0701,8200.0
2013-05-30 11:20:00,47.28,47.36,47.28,47.36,9900.0,34.0701,34.1277,34.0701,34.1277,9900.0
2013-05-30 11:25:00,47.36,47.41,47.32,47.41,30700.0,34.1277,34.1638,34.0989,34.1638,30700.0
2013-05-30 11:30:00,47.41,47.42,47.39,47.42,11700.0,34.1638,34.171,34.1494,34.171,11700.0
2013-05-30 11:35:00,47.43,47.51,47.43,47.5,10400.0,34.1782,34.2358,34.1782,34.2286,10400.0
2013-05-30 11:40:00,47.5,47.54,47.44,47.44,13500.0,34.2286,34.2574,34.1854,34.1854,13500.0
2013-05-30 11:45:00,47.44,47.44,47.39,47.4,6600.0,34.1854,34.1854,34.1494,34.1566,6600.0
2013-05-30 11:50:00,47.41,47.47,47.41,47.47,6800.0,34.1638,34.207,34.1638,34.207,6800.0
2013-05-30 11:55:00,47.46,47.52,47.46,47.51,12700.0,34.1998,34.243,34.1998,34.2358,12700.0
2013-05-30 12:00:00,47.51,47.59,47.49,47.56,26400.0,34.2358,34.2935,34.2214,34.2719,26400.0
2013-05-30 12:05:00,47.56,47.57,47.47,47.47,14600.0,34.2719,34.2791,34.207,34.207,14600.0
2013-05-30 12:10:00,47.46,47.5,47.44,47.5,4800.0,34.1998,34.2286,34.1854,34.2286,4800.0
2013-05-30 12:15:00,47.5,47.5,47.47,47.5,12800.0,34.2286,34.2286,34.207,34.2286,12800.0
2013-05-30 12:20:00,47.51,47.51,47.47,47.48,6000.0,34.2358,34.2358,34.207,34.2142,6000.0
2013-05-30 12:25:00,47.48,47.49,47.46,47.46,7400.0,34.2142,34.2214,34.1998,34.1998,7400.0
2013-05-30 12:30:00,47.46,47.51,47.44,47.49,15700.0,34.1998,34.2358,34.1854,34.2214,15700.0
2013-05-30 12:35:00,47.49,47.5,47.46,47.47,6500.0,34.2214,34.2286,34.1998,34.207,6500.0
2013-05-30 12:40:00,47.46,47.51,47.46,47.51,9200.0,34.1998,34.2358,34.1998,34.2358,9200.0
2013-05-30 12:45:00,47.5,47.51,47.44,47.46,14500.0,34.2286,34.2358,34.1854,34.1998,14500.0
2013-05-30 12:50:00,47.47,47.47,47.42,47.46,8800.0,34.207,34.207,34.171,34.1998,8800.0
2013-05-30 12:55:00,47.45,47.49,47.45,47.48,11000.0,34.1926,34.2214,34.1926,34.2142,11000.0
2013-05-30 13:00:00,47.49,47.51,47.47,47.48,18000.0,34.2214,34.2358,34.207,34.2142,18000.0
2013-05-30 13:05:00,47.48,47.5,47.47,47.48,13800.0,34.2142,34.2286,34.207,34.2142,13800.0
2013-05-30 13:10:00,47.48,47.48,47.46,47.47,4900.0,34.2142,34.2142,34.1998,34.207,4900.0
2013-05-30 13:15:00,47.48,47.54,47.47,47.52,16400.0,34.2142,34.2574,34.207,34.243,16400.0
2013-05-30 13:20:00,47.53,47.59,47.52,47.59,8400.0,34.2502,34.2935,34.243,34.2935,8400.0
2013-05-30 13:25:00,47.59,47.62,47.58,47.62,10400.0,34.2935,34.3151,34.2863,34.3151,10400.0
2013-05-30 13:30:00,47.63,47.65,47.59,47.59,16500.0,34.3223,34.3367,34.2935,34.2935,16500.0
2013-05-30 13:35:00,47.58,47.64,47.57,47.64,8100.0,34.2863,34.3295,34.2791,34.3295,8100.0
2013-05-30 13:40:00,47.64,47.64,47.61,47.62,12600.0,34.3295,34.3295,34.3079,34.3151,12600.0
2013-05-30 13:45:00,47.63,47.67,47.62,47.67,6700.0,34.3223,34.3511,34.3151,34.3511,6700.0
2013-05-30 13:50:00,47.67,47.68,47.64,47.66,15300.0,34.3511,34.3583,34.3295,34.3439,15300.0
2013-05-30 13:55:00,47.67,47.7,47.67,47.69,15400.0,34.3511,34.3727,34.3511,34.3655,15400.0
2013-05-30 14:00:00,47.68,47.72,47.67,47.7,13600.0,34.3583,34.3871,34.3511,34.3727,13600.0
2013-05-30 14:05:00,47.69,47.69,47.65,47.65,7500.0,34.3655,34.3655,34.3367,34.3367,7500.0
2013-05-30 14:10:00,47.65,47.68,47.65,47.65,15000.0,34.3367,34.3583,34.3367,34.3367,15000.0
2013-05-30 14:15:00,47.65,47.7,47.65,47.69,38300.0,34.3367,34.3727,34.3367,34.3655,38300.0
2013-05-30 14:20:00,47.69,47.76,47.69,47.75,27900.0,34.3655,34.416,34.3655,34.4088,27900.0
2013-05-30 14:25:00,47.76,47.77,47.72,47.77,40200.0,34.416,34.4232,34.3871,34.4232,40200.0
2013-05-30 14:30:00,47.78,47.8,47.75,47.77,19400.0,34.4304,34.4448,34.4088,34.4232,19400.0
2013-05-30 14:35:00,47.77,47.81,47.77,47.78,26400.0,34.4232,34.452,34.4232,34.4304,26400.0
2013-05-30 14:40:00,47.78,47.83,47.77,47.81,16800.0,34.4304,34.4664,34.4232,34.452,16800.0
2013-05-30 14:45:00,47.8,47.81,47.75,47.79,14000.0,34.4448,34.452,34.4088,34.4376,14000.0
2013-05-30 14:50:00,47.79,47.79,47.73,47.75,16000.0,34.4376,34.4376,34.3944,34.4088,16000.0
2013-05-30 14:55:00,47.75,47.76,47.73,47.73,11400.0,34.4088,34.416,34.3944,34.3944,11400.0
2013-05-30 15:00:00,47.73,47.81,47.73,47.8,46200.0,34.3944,34.452,34.3944,34.4448,46200.0
2013-05-30 15:05:00,47.8,47.81,47.77,47.78,12900.0,34.4448,34.452,34.4232,34.4304,12900.0
2013-05-30 15:10:00,47.78,47.81,47.77,47.78,26500.0,34.4304,34.452,34.4232,34.4304,26500.0
2013-05-30 15:15:00,47.78,47.8,47.76,47.8,25300.0,34.4304,34.4448,34.416,34.4448,25300.0
2013-05-30 15:20:00,47.8,47.8,47.76,47.77,32700.0,34.4448,34.4448,34.416,34.4232,32700.0
2013-05-30 15:25:00,47.77,47.8,47.7,47.7,52600.0,34.4232,34.4448,34.3727,34.3727,52600.0
2013-05-30 15:30:00,47.7,47.7,47.65,47.68,26600.0,34.3727,34.3727,34.3367,34.3583,26600.0
2013-05-30 15:35:00,47.68,47.77,47.68,47.75,60600.0,34.3583,34.4232,34.3583,34.4088,60600.0
2013-05-30 15:40:00,47.74,47.75,47.72,47.75,32700.0,34.4016,34.4088,34.3871,34.4088,32700.0
2013-05-30 15:45:00,47.75,47.77,47.69,47.72,64100.0,34.4088,34.4232,34.3655,34.3871,64100.0
2013-05-30 15:50:00,47.71,47.76,47.65,47.65,91300.0,34.3799,34.416,34.3367,34.3367,91300.0
2013-05-30 15:55:00,47.65,47.68,47.62,47.67,77400.0,34.3367,34.3583,34.3151,34.3511,77400.0
2013-05-31 09:30:00,47.52,47.56,47.45,47.53,43900.0,34.243,34.2719,34.1926,34.2502,43900.0
2013-05-31 09:35:00,47.51,47.59,47.48,47.54,19800.0,34.2358,34.2935,34.2142,34.2574,19800.0
2013-05-31 09:40:00,47.57,47.78,47.57,47.69,32800.0,34.2791,34.4304,34.2791,34.3655,32800.0
2013-05-31 09:45:00,47.68,47.74,47.65,47.74,12700.0,34.3583,34.4016,34.3367,34.4016,12700.0
2013-05-31 09:50:00,47.75,47.78,47.57,47.57,15900.0,34.4088,34.4304,34.2791,34.2791,15900.0
2013-05-31 09:55:00,47.55,47.56,47.43,47.47,14600.0,34.2646,34.2719,34.1782,34.207,14600.0
2013-05-31 10:00:00,47.46,47.6,47.46,47.59,13700.0,34.1998,34.3007,34.1998,34.2935,13700.0
2013-05-31 10:05:00,47.59,47.62,47.46,47.46,20700.0,34.2935,34.3151,34.1998,34.1998,20700.0
2013-05-31 10:10:00,47.44,47.53,47.42,47.5,14700.0,34.1854,34.2502,34.171,34.2286,14700.0
2013-05-31 10:15:00,47.49,47.54,47.46,47.51,14200.0,34.2214,34.2574,34.1998,34.2358,14200.0
2013-05-31 10:20:00,47.5,47.56,47.48,47.55,15800.0,34.2286,34.2719,34.2142,34.2646,15800.0
2013-05-31 10:25:00,47.54,47.56,47.51,47.55,13200.0,34.2574,34.2719,34.2358,34.2646,13200.0
2013-05-31 10:30:00,47.56,47.65,47.55,47.62,19100.0,34.2719,34.3367,34.2646,34.3151,19100.0
2013-05-31 10:35:00,47.62,47.65,47.59,47.64,26500.0,34.3151,34.3367,34.2935,34.3295,26500.0
2013-05-31 10:40:00,47.63,47.64,47.59,47.6,119100.0,34.3223,34.3295,34.2935,34.3007,119100.0
2013-05-31 10:45:00,47.61,47.66,47.6,47.62,12300.0,34.3079,34.3439,34.3007,34.3151,12300.0
2013-05-31 10:50:00,47.63,47.64,47.56,47.57,73000.0,34.3223,34.3295,34.2719,34.2791,73000.0
2013-05-31 10:55:00,47.57,47.6,47.54,47.59,32500.0,34.2791,34.3007,34.2574,34.2935,32500.0
2013-05-31 11:00:00,47.58,47.59,47.56,47.59,22600.0,34.2863,34.2935,34.2719,34.2935,22600.0
2013-05-31 11:05:00,47.58,47.68,47.57,47.68,63800.0,34.2863,34.3583,34.2791,34.3583,63800.0
2013-05-31 11:10:00,47.68,47.83,47.68,47.83,28000.0,34.3583,34.4664,34.3583,34.4664,28000.0
2013-05-31 11:15:00,47.83,47.86,47.8,47.81,14800.0,34.4664,34.488,34.4448,34.452,14800.0
2013-05-31 11:20:00,47.81,47.82,47.79,47.8,17300.0,34.452,34.4592,34.4376,34.4448,17300.0
2013-05-31 11:25:00,47.79,47.8,47.74,47.74,25300.0,34.4376,34.4448,34.4016,34.4016,25300.0
2013-05-31 11:30:00,47.72,47.74,47.65,47.65,8900.0,34.3871,34.4016,34.3367,34.3367,8900.0
2013-05-31 11:35:00,47.65,47.7,47.64,47.66,9500.0,34.3367,34.3727,34.3295,34.3439,9500.0
2013-05-31 11:40:00,47.66,47.69,47.62,47.67,14900.0,34.3439,34.3655,34.3151,34.3511,14900.0
2013-05-31 11:45:00,47.67,47.7,47.66,47.69,8900.0,34.3511,34.3727,34.3439,34.3655,8900.0
2013-05-31 11:50:00,47.7,47.72,47.68,47.7,10500.0,34.3727,34.3871,34.3583,34.3727,10500.0
2013-05-31 11:55:00,47.7,47.71,47.65,47.65,23200.0,34.3727,34.3799,34.3367,34.3367,23200.0
2013-05-31 12:00:00,47.65,47.66,47.56,47.58,26900.0,34.3367,34.3439,34.2719,34.2863,26900.0
2013-05-31 12:05:00,47.57,47.59,47.56,47.59,109100.0,34.2791,34.2935,34.2719,34.2935,109100.0
2013-05-31 12:10:00,47.59,47.61,47.58,47.59,20500.0,34.2935,34.3079,34.2863,34.2935,20500.0
2013-05-31 12:15:00,47.6,47.61,47.58,47.61,25800.0,34.3007,34.3079,34.2863,34.3079,25800.0
2013-05-31 12:20:00,47.62,47.62,47.59,47.62,12800.0,34.3151,34.3151,34.2935,34.3151,12800.0
2013-05-31 12:25:00,47.61,47.62,47.58,47.6,10000.0,34.3079,34.3151,34.2863,34.3007,10000.0
2013-05-31 12:30:00,47.59,47.61,47.58,47.59,17300.0,34.2935,34.3079,34.2863,34.2935,17300.0
2013-05-31 12:35:00,47.61,47.62,47.59,47.6,7700.0,34.3079,34.3151,34.2935,34.3007,7700.0
2013-05-31 12:40:00,47.61,47.63,47.59,47.6,21500.0,34.3079,34.3223,34.2935,34.3007,21500.0
2013-05-31 12:45:00,47.61,47.62,47.6,47.62,7500.0,34.3079,34.3151,34.3007,34.3151,7500.0
2013-05-31 12:50:00,47.62,47.62,47.59,47.59,13900.0,34.3151,34.3151,34.2935,34.2935,13900.0
2013-05-31 12:55:00,47.6,47.62,47.59,47.59,18300.0,34.3007,34.3151,34.2935,34.2935,18300.0
2013-05-31 13:00:00,47.59,47.63,47.59,47.63,18900.0,34.2935,34.3223,34.2935,34.3223,18900.0
2013-05-31 13:05:00,47.62,47.66,47.61,47.65,6600.0,34.3151,34.3439,34.3079,34.3367,6600.0
2013-05-31 13:10:00,47.65,47.65,47.62,47.62,7900.0,34.3367,34.3367,34.3151,34.3151,7900.0
2013-05-31 13:15:00,47.61,47.64,47.61,47.64,6100.0,34.3079,34.3295,34.3079,34.3295,6100.0
2013-05-31 13:20:00,47.64,47.67,47.64,47.65,17300.0,34.3295,34.3511,34.3295,34.3367,17300.0
2013-05-31 13:25:00,47.65,47.66,47.63,47.64,10900.0,34.3367,34.3439,34.3223,34.3295,10900.0
2013-05-31 13:30:00,47.63,47.63,47.59,47.61,9600.0,34.3223,34.3223,34.2935,34.3079,9600.0
2013-05-31 13:35:00,47.6,47.62,47.58,47.59,46000.0,34.3007,34.3151,34.2863,34.2935,46000.0
2013-05-31 13:40:00,47.59,47.6,47.56,47.6,41900.0,34.2935,34.3007,34.2719,34.3007,41900.0
2013-05-31 13:45:00,47.59,47.6,47.55,47.59,62600.0,34.2935,34.3007,34.2646,34.2935,62600.0
2013-05-31 13:50:00,47.6,47.61,47.59,47.59,5700.0,34.3007,34.3079,34.2935,34.2935,5700.0
2013-05-31 13:55:00,47.59,47.59,47.55,47.58,21700.0,34.2935,34.2935,34.2646,34.2863,21700.0
2013-05-31 14:00:00,47.58,47.6,47.58,47.6,11100.0,34.2863,34.3007,34.2863,34.3007,11100.0
2013-05-31 14:05:00,47.59,47.59,47.56,47.58,14400.0,34.2935,34.2935,34.2719,34.2863,14400.0
2013-05-31 14:10:00,47.58,47.58,47.53,47.54,153300.0,34.2863,34.2863,34.2502,34.2574,153300.0
2013-05-31 14:15:00,47.53,47.56,47.49,47.55,11800.0,34.2502,34.2719,34.2214,34.2646,11800.0
2013-05-31 14:20:00,47.54,47.54,47.5,47.5,10000.0,34.2574,34.2574,34.2286,34.2286,10000.0
2013-05-31 14:25:00,47.5,47.51,47.48,47.51,7300.0,34.2286,34.2358,34.2142,34.2358,7300.0
2013-05-31 14:30:00,47.5,47.5,47.42,47.49,36300.0,34.2286,34.2286,34.171,34.2214,36300.0
2013-05-31 14:35:00,47.49,47.5,47.43,47.45,21800.0,34.2214,34.2286,34.1782,34.1926,21800.0
2013-05-31 14:40:00,47.44,47.47,47.41,47.44,26300.0,34.1854,34.207,34.1638,34.1854,26300.0
2013-05-31 14:45:00,47.44,47.44,47.36,47.37,28500.0,34.1854,34.1854,34.1277,34.1349,28500.0
2013-05-31 14:50:00,47.37,47.39,47.32,47.32,32600.0,34.1349,34.1494,34.0989,34.0989,32600.0
2013-05-31 14:55:00,47.32,47.34,47.3,47.34,27500.0,34.0989,34.1133,34.0845,34.1133,27500.0
2013-05-31 15:00:00,47.34,47.39,47.32,47.36,30500.0,34.1133,34.1494,34.0989,34.1277,30500.0
2013-05-31 15:05:00,47.36,47.4,47.35,47.39,10900.0,34.1277,34.1566,34.1205,34.1494,10900.0
2013-05-31 15:10:00,47.39,47.41,47.34,47.41,36700.0,34.1494,34.1638,34.1133,34.1638,36700.0
2013-05-31 15:15:00,47.41,47.41,47.36,47.36,41900.0,34.1638,34.1638,34.1277,34.1277,41900.0
2013-05-31 15:20:00,47.36,47.43,47.36,47.4,32300.0,34.1277,34.1782,34.1277,34.1566,32300.0
2013-05-31 15:25:00,47.39,47.4,47.36,47.37,49400.0,34.1494,34.1566,34.1277,34.1349,49400.0
2013-05-31 15:30:00,47.35,47.37,47.32,47.36,98700.0,34.1205,34.1349,34.0989,34.1277,98700.0
2013-05-31 15:35:00,47.36,47.39,47.35,47.36,71500.0,34.1277,34.1494,34.1205,34.1277,71500.0
2013-05-31 15:40:00,47.36,47.37,47.29,47.29,69300.0,34.1277,34.1349,34.0773,34.0773,69300.0
2013-05-31 15:45:00,47.28,47.28,47.12,47.13,148000.0,34.0701,34.0701,33.9548,33.962,148000.0
2013-05-31 15:50:00,47.13,47.16,47.11,47.14,123100.0,33.962,33.9836,33.9476,33.9692,123100.0
2013-05-31 15:55:00,47.12,47.13,46.96,46.97,233600.0,33.9548,33.962,33.8395,33.8467,233600.0
2013-06-03 09:30:00,47.07,47.26,46.99,47.14,80600.0,33.9188,34.0557,33.8611,33.9692,80600.0
2013-06-03 09:35:00,47.18,47.18,47.04,47.06,28400.0,33.998,33.998,33.8971,33.9116,28400.0
2013-06-03 09:40:00,47.05,47.11,47.01,47.08,24100.0,33.9043,33.9476,33.8755,33.926,24100.0
2013-06-03 09:45:00,47.08,47.08,46.95,46.98,36400.0,33.926,33.926,33.8323,33.8539,36400.0
2013-06-03 09:50:00,46.97,47.05,46.95,46.99,22200.0,33.8467,33.9043,33.8323,33.8611,22200.0
2013-06-03 09:55:00,47.0,47.04,46.88,46.97,17600.0,33.8683,33.8971,33.7818,33.8467,17600.0
2013-06-03 10:00:00,46.95,47.01,46.81,46.99,29500.0,33.8323,33.8755,33.7314,33.8611,29500.0
2013-06-03 10:05:00,47.02,47.1,46.99,47.09,21400.0,33.8827,33.9404,33.8611,33.9332,21400.0
2013-06-03 10:10:00,47.07,47.13,47.06,47.09,14700.0,33.9188,33.962,33.9116,33.9332,14700.0
2013-06-03 10:15:00,47.1,47.13,47.02,47.12,42600.0,33.9404,33.962,33.8827,33.9548,42600.0
2013-06-03 10:20:00,47.13,47.26,47.13,47.2,27200.0,33.962,34.0557,33.962,34.0124,27200.0
2013-06-03 10:25:00,47.2,47.21,47.07,47.13,11800.0,34.0124,34.0196,33.9188,33.962,11800.0
2013-06-03 10:30:00,47.14,47.18,47.07,47.09,12300.0,33.9692,33.998,33.9188,33.9332,12300.0
2013-06-03 10:35:00,47.09,47.12,47.02,47.11,23300.0,33.9332,33.9548,33.8827,33.9476,23300.0
2013-06-03 10:40:00,47.12,47.12,47.0,47.12,17700.0,33.9548,33.9548,33.8683,33.9548,17700.0
2013-06-03 10:45:00,47.11,47.13,47.07,47.13,22300.0,33.9476,33.962,33.9188,33.962,22300.0
2013-06-03 10:50:00,47.13,47.23,47.12,47.22,27100.0,33.962,34.0341,33.9548,34.0268,27100.0
2013-06-03 10:55:00,47.23,47.26,47.15,47.16,10700.0,34.0341,34.0557,33.9764,33.9836,10700.0
2013-06-03 11:00:00,47.15,47.22,47.08,47.14,17900.0,33.9764,34.0268,33.926,33.9692,17900.0
2013-06-03 11:05:00,47.13,47.17,47.09,47.14,24300.0,33.962,33.9908,33.9332,33.9692,24300.0
2013-06-03 11:10:00,47.12,47.13,47.05,47.06,13700.0,33.9548,33.962,33.9043,33.9116,13700.0
2013-06-03 11:15:00,47.06,47.1,47.02,47.06,27300.0,33.9116,33.9404,33.8827,33.9116,27300.0
2013-06-03 11:20:00,47.05,47.07,46.89,46.95,40300.0,33.9043,33.9188,33.789,33.8323,40300.0
2013-06-03 11:25:00,46.95,47.0,46.92,47.0,17900.0,33.8323,33.8683,33.8107,33.8683,17900.0
2013-06-03 11:30:00,47.02,47.04,46.93,46.94,9500.0,33.8827,33.8971,33.8179,33.8251,9500.0
2013-06-03 11:35:00,46.93,47.06,46.91,47.03,14400.0,33.8179,33.9116,33.8035,33.8899,14400.0
2013-06-03 11:40:00,47.02,47.04,46.99,47.04,11300.0,33.8827,33.8971,33.8611,33.8971,11300.0
2013-06-03 11:45:00,47.06,47.1,47.04,47.05,13300.0,33.9116,33.9404,33.8971,33.9043,13300.0
2013-06-03 11:50:00,47.04,47.06,47.0,47.02,8700.0,33.8971,33.9116,33.8683,33.8827,8700.0
2013-06-03 11:55:00,47.02,47.11,47.01,47.11,7200.0,33.8827,33.9476,33.8755,33.9476,7200.0
2013-06-03 12:00:00,47.09,47.14,47.07,47.08,8400.0,33.9332,33.9692,33.9188,33.926,8400.0
2013-06-03 12:05:00,47.07,47.15,47.05,47.15,9000.0,33.9188,33.9764,33.9043,33.9764,9000.0
2013-06-03 12:10:00,47.15,47.22,47.13,47.15,13000.0,33.9764,34.0268,33.962,33.9764,13000.0
2013-06-03 12:15:00,47.15,47.16,47.09,47.14,17100.0,33.9764,33.9836,33.9332,33.9692,17100.0
2013-06-03 12:20:00,47.12,47.19,47.09,47.19,11500.0,33.9548,34.0052,33.9332,34.0052,11500.0
2013-06-03 12:25:00,47.2,47.2,47.15,47.2,18800.0,34.0124,34.0124,33.9764,34.0124,18800.0
2013-06-03 12:30:00,47.18,47.21,47.14,47.14,9900.0,33.998,34.0196,33.9692,33.9692,9900.0
2013-06-03 12:35:00,47.15,47.2,47.13,47.13,8700.0,33.9764,34.0124,33.962,33.962,8700.0
2013-06-03 12:40:00,47.13,47.15,47.1,47.11,12900.0,33.962,33.9764,33.9404,33.9476,12900.0
2013-06-03 12:45:00,47.1,47.19,47.1,47.16,11000.0,33.9404,34.0052,33.9404,33.9836,11000.0
2013-06-03 12:50:00,47.17,47.18,47.14,47.18,9700.0,33.9908,33.998,33.9692,33.998,9700.0
2013-06-03 12:55:00,47.18,47.19,47.13,47.17,10200.0,33.998,34.0052,33.962,33.9908,10200.0
2013-06-03 13:00:00,47.18,47.22,47.14,47.19,10800.0,33.998,34.0268,33.9692,34.0052,10800.0
2013-06-03 13:05:00,47.19,47.22,47.18,47.21,7800.0,34.0052,34.0268,33.998,34.0196,7800.0
2013-06-03 13:10:00,47.21,47.21,47.16,47.17,7300.0,34.0196,34.0196,33.9836,33.9908,7300.0
2013-06-03 13:15:00,47.16,47.19,47.16,47.19,7600.0,33.9836,34.0052,33.9836,34.0052,7600.0
2013-06-03 13:20:00,47.19,47.19,47.14,47.14,6300.0,34.0052,34.0052,33.9692,33.9692,6300.0
2013-06-03 13:25:00,47.13,47.17,47.11,47.17,8100.0,33.962,33.9908,33.9476,33.9908,8100.0
2013-06-03 13:30:00,47.17,47.19,47.14,47.18,8100.0,33.9908,34.0052,33.9692,33.998,8100.0
2013-06-03 13:35:00,47.17,47.17,47.11,47.14,13100.0,33.9908,33.9908,33.9476,33.9692,13100.0
2013-06-03 13:40:00,47.15,47.16,47.1,47.1,11000.0,33.9764,33.9836,33.9404,33.9404,11000.0
2013-06-03 13:45:00,47.09,47.12,47.09,47.12,10400.0,33.9332,33.9548,33.9332,33.9548,10400.0
2013-06-03 13:50:00,47.12,47.17,47.12,47.12,14200.0,33.9548,33.9908,33.9548,33.9548,14200.0
2013-06-03 13:55:00,47.13,47.14,47.1,47.12,12600.0,33.962,33.9692,33.9404,33.9548,12600.0
2013-06-03 14:00:00,47.11,47.13,47.08,47.11,15300.0,33.9476,33.962,33.926,33.9476,15300.0
2013-06-03 14:05:00,47.12,47.17,47.12,47.13,16500.0,33.9548,33.9908,33.9548,33.962,16500.0
2013-06-03 14:10:00,47.13,47.16,47.13,47.16,11100.0,33.962,33.9836,33.962,33.9836,11100.0
2013-06-03 14:15:00,47.15,47.16,47.14,47.16,7400.0,33.9764,33.9836,33.9692,33.9836,7400.0
2013-06-03 14:20:00,47.16,47.16,47.13,47.14,12000.0,33.9836,33.9836,33.962,33.9692,12000.0
2013-06-03 14:25:00,47.13,47.15,47.1,47.1,10600.0,33.962,33.9764,33.9404,33.9404,10600.0
2013-06-03 14:30:00,47.09,47.12,47.09,47.09,6200.0,33.9332,33.9548,33.9332,33.9332,6200.0
2013-06-03 14:35:00,47.08,47.09,47.06,47.07,20500.0,33.926,33.9332,33.9116,33.9188,20500.0
2013-06-03 14:40:00,47.06,47.13,47.06,47.09,29400.0,33.9116,33.962,33.9116,33.9332,29400.0
2013-06-03 14:45:00,47.1,47.1,47.02,47.03,24200.0,33.9404,33.9404,33.8827,33.8899,24200.0
2013-06-03 14:50:00,47.04,47.09,47.03,47.03,20400.0,33.8971,33.9332,33.8899,33.8899,20400.0
2013-06-03 14:55:00,47.04,47.08,47.02,47.03,20000.0,33.8971,33.926,33.8827,33.8899,20000.0
2013-06-03 15:00:00,47.04,47.07,47.02,47.06,24000.0,33.8971,33.9188,33.8827,33.9116,24000.0
2013-06-03 15:05:00,47.06,47.07,47.03,47.04,19700.0,33.9116,33.9188,33.8899,33.8971,19700.0
2013-06-03 15:10:00,47.05,47.07,47.03,47.03,18400.0,33.9043,33.9188,33.8899,33.8899,18400.0
2013-06-03 15:15:00,47.03,47.09,47.01,47.06,29200.0,33.8899,33.9332,33.8755,33.9116,29200.0
2013-06-03 15:20:00,47.06,47.14,47.05,47.11,29200.0,33.9116,33.9692,33.9043,33.9476,29200.0
2013-06-03 15:25:00,47.11,47.12,47.06,47.08,24600.0,33.9476,33.9548,33.9116,33.926,24600.0
2013-06-03 15:30:00,47.07,47.12,47.04,47.12,28400.0,33.9188,33.9548,33.8971,33.9548,28400.0
2013-06-03 15:35:00,47.12,47.13,47.09,47.11,31500.0,33.9548,33.962,33.9332,33.9476,31500.0
2013-06-03 15:40:00,47.12,47.17,47.12,47.16,36300.0,33.9548,33.9908,33.9548,33.9836,36300.0
2013-06-03 15:45:00,47.17,47.2,47.12,47.16,58300.0,33.9908,34.0124,33.9548,33.9836,58300.0
2013-06-03 15:50:00,47.16,47.2,47.12,47.18,50300.0,33.9836,34.0124,33.9548,33.998,50300.0
2013-06-03 15:55:00,47.18,47.24,47.17,47.21,122200.0,33.998,34.0413,33.9908,34.0196,122200.0
2013-06-04 09:30:00,47.14,47.45,47.03,47.42,29800.0,33.9692,34.1926,33.8899,34.171,29800.0
2013-06-04 09:35:00,47.4,47.42,47.31,47.39,18800.0,34.1566,34.171,34.0917,34.1494,18800.0
2013-06-04 09:40:00,47.39,47.49,47.37,47.39,19400.0,34.1494,34.2214,34.1349,34.1494,19400.0
2013-06-04 09:45:00,47.38,47.4,47.32,47.36,38000.0,34.1421,34.1566,34.0989,34.1277,38000.0
2013-06-04 09:50:00,47.36,47.43,47.36,47.38,32100.0,34.1277,34.1782,34.1277,34.1421,32100.0
2013-06-04 09:55:00,47.37,47.38,47.26,47.27,32300.0,34.1349,34.1421,34.0557,34.0629,32300.0
2013-06-04 10:00:00,47.27,47.3,47.1,47.11,30400.0,34.0629,34.0845,33.9404,33.9476,30400.0
2013-06-04 10:05:00,47.11,47.13,47.07,47.07,23700.0,33.9476,33.962,33.9188,33.9188,23700.0
2013-06-04 10:10:00,47.07,47.16,47.07,47.14,29200.0,33.9188,33.9836,33.9188,33.9692,29200.0
2013-06-04 10:15:00,47.14,47.14,47.03,47.06,27200.0,33.9692,33.9692,33.8899,33.9116,27200.0
2013-06-04 10:20:00,47.06,47.09,47.04,47.09,17400.0,33.9116,33.9332,33.8971,33.9332,17400.0
2013-06-04 10:25:00,47.09,47.15,47.05,47.07,29100.0,33.9332,33.9764,33.9043,33.9188,29100.0
2013-06-04 10:30:00,47.08,47.18,47.06,47.12,61100.0,33.926,33.998,33.9116,33.9548,61100.0
2013-06-04 10:35:00,47.14,47.17,47.13,47.14,19800.0,33.9692,33.9908,33.962,33.9692,19800.0
2013-06-04 10:40:00,47.13,47.13,47.07,47.1,21300.0,33.962,33.962,33.9188,33.9404,21300.0
2013-06-04 10:45:00,47.09,47.18,47.09,47.13,25300.0,33.9332,33.998,33.9332,33.962,25300.0
2013-06-04 10:50:00,47.13,47.13,46.96,46.98,26600.0,33.962,33.962,33.8395,33.8539,26600.0
2013-06-04 10:55:00,46.98,47.01,46.95,46.98,19900.0,33.8539,33.8755,33.8323,33.8539,19900.0
2013-06-04 11:00:00,46.97,47.01,46.95,46.96,16500.0,33.8467,33.8755,33.8323,33.8395,16500.0
2013-06-04 11:05:00,46.96,46.99,46.91,46.93,24800.0,33.8395,33.8611,33.8035,33.8179,24800.0
2013-06-04 11:10:00,46.94,46.94,46.88,46.91,18000.0,33.8251,33.8251,33.7818,33.8035,18000.0
2013-06-04 11:15:00,46.92,46.93,46.88,46.88,17100.0,33.8107,33.8179,33.7818,33.7818,17100.0
2013-06-04 11:20:00,46.88,46.98,46.86,46.97,24500.0,33.7818,33.8539,33.7674,33.8467,24500.0
2013-06-04 11:25:00,46.97,47.01,46.94,46.97,18400.0,33.8467,33.8755,33.8251,33.8467,18400.0
2013-06-04 11:30:00,46.98,46.98,46.93,46.96,17400.0,33.8539,33.8539,33.8179,33.8395,17400.0
2013-06-04 11:35:00,46.95,46.95,46.87,46.91,14900.0,33.8323,33.8323,33.7746,33.8035,14900.0
2013-06-04 11:40:00,46.91,46.94,46.87,46.91,15100.0,33.8035,33.8251,33.7746,33.8035,15100.0
2013-06-04 11:45:00,46.91,46.94,46.9,46.9,13400.0,33.8035,33.8251,33.7963,33.7963,13400.0
2013-06-04 11:50:00,46.9,46.91,46.85,46.87,19100.0,33.7963,33.8035,33.7602,33.7746,19100.0
2013-06-04 11:55:00,46.88,46.89,46.84,46.86,18200.0,33.7818,33.789,33.753,33.7674,18200.0
2013-06-04 12:00:00,46.86,46.86,46.77,46.78,20400.0,33.7674,33.7674,33.7026,33.7098,20400.0
2013-06-04 12:05:00,46.78,46.81,46.74,46.78,21900.0,33.7098,33.7314,33.681,33.7098,21900.0
2013-06-04 12:10:00,46.78,46.81,46.74,46.78,17000.0,33.7098,33.7314,33.681,33.7098,17000.0
2013-06-04 12:15:00,46.76,46.77,46.65,46.66,22000.0,33.6954,33.7026,33.6161,33.6233,22000.0
2013-06-04 12:20:00,46.66,46.66,46.58,46.59,37100.0,33.6233,33.6233,33.5657,33.5729,37100.0
2013-06-04 12:25:00,46.59,46.61,46.52,46.54,38500.0,33.5729,33.5873,33.5224,33.5368,38500.0
2013-06-04 12:30:00,46.53,46.6,46.53,46.6,24300.0,33.5296,33.5801,33.5296,33.5801,24300.0
2013-06-04 12:35:00,46.61,46.62,46.53,46.54,31300.0,33.5873,33.5945,33.5296,33.5368,31300.0
2013-06-04 12:40:00,46.54,46.59,46.54,46.58,19800.0,33.5368,33.5729,33.5368,33.5657,19800.0
2013-06-04 12:45:00,46.59,46.64,46.59,46.63,17200.0,33.5729,33.6089,33.5729,33.6017,17200.0
2013-06-04 12:50:00,46.63,46.65,46.58,46.59,33400.0,33.6017,33.6161,33.5657,33.5729,33400.0
2013-06-04 12:55:00,46.6,46.63,46.55,46.57,20500.0,33.5801,33.6017,33.544,33.5585,20500.0
2013-06-04 13:00:00,46.57,46.63,46.55,46.61,16400.0,33.5585,33.6017,33.544,33.5873,16400.0
2013-06-04 13:05:00,46.61,46.65,46.6,46.65,18300.0,33.5873,33.6161,33.5801,33.6161,18300.0
2013-06-04 13:10:00,46.65,46.65,46.59,46.61,22200.0,33.6161,33.6161,33.5729,33.5873,22200.0
2013-06-04 13:15:00,46.61,46.63,46.59,46.6,16500.0,33.5873,33.6017,33.5729,33.5801,16500.0
2013-06-04 13:20:00,46.6,46.6,46.54,46.56,13600.0,33.5801,33.5801,33.5368,33.5513,13600.0
2013-06-04 13:25:00,46.56,46.56,46.36,46.4,58800.0,33.5513,33.5513,33.4071,33.436,58800.0
2013-06-04 13:30:00,46.41,46.42,46.37,46.42,26400.0,33.4432,33.4504,33.4143,33.4504,26400.0
2013-06-04 13:35:00,46.41,46.42,46.36,46.42,26700.0,33.4432,33.4504,33.4071,33.4504,26700.0
2013-06-04 13:40:00,46.43,46.46,46.41,46.46,26400.0,33.4576,33.4792,33.4432,33.4792,26400.0
2013-06-04 13:45:00,46.45,46.48,46.41,46.41,36900.0,33.472,33.4936,33.4432,33.4432,36900.0
2013-06-04 13:50:00,46.41,46.44,46.35,46.35,17200.0,33.4432,33.4648,33.3999,33.3999,17200.0
2013-06-04 13:55:00,46.36,46.36,46.29,46.32,69600.0,33.4071,33.4071,33.3567,33.3783,69600.0
2013-06-04 14:00:00,46.31,46.34,46.26,46.29,68000.0,33.3711,33.3927,33.3351,33.3567,68000.0
2013-06-04 14:05:00,46.29,46.3,46.23,46.25,33500.0,33.3567,33.3639,33.3135,33.3279,33500.0
2013-06-04 14:10:00,46.24,46.25,46.16,46.22,55200.0,33.3207,33.3279,33.263,33.3062,55200.0
2013-06-04 14:15:00,46.23,46.31,46.2,46.3,34500.0,33.3135,33.3711,33.2918,33.3639,34500.0
2013-06-04 14:20:00,46.3,46.39,46.3,46.34,27100.0,33.3639,33.4287,33.3639,33.3927,27100.0
2013-06-04 14:25:00,46.34,46.37,46.34,46.37,19900.0,33.3927,33.4143,33.3927,33.4143,19900.0
2013-06-04 14:30:00,46.37,46.39,46.34,46.35,20600.0,33.4143,33.4287,33.3927,33.3999,20600.0
2013-06-04 14:35:00,46.35,46.38,46.33,46.36,29800.0,33.3999,33.4215,33.3855,33.4071,29800.0
2013-06-04 14:40:00,46.37,46.4,46.34,46.34,34000.0,33.4143,33.436,33.3927,33.3927,34000.0
2013-06-04 14:45:00,46.35,46.39,46.33,46.33,43100.0,33.3999,33.4287,33.3855,33.3855,43100.0
2013-06-04 14:50:00,46.34,46.46,46.33,46.44,36800.0,33.3927,33.4792,33.3855,33.4648,36800.0
2013-06-04 14:55:00,46.44,46.46,46.4,46.42,42900.0,33.4648,33.4792,33.436,33.4504,42900.0
2013-06-04 15:00:00,46.42,46.5,46.41,46.49,33900.0,33.4504,33.508,33.4432,33.5008,33900.0
2013-06-04 15:05:00,46.48,46.54,46.45,46.48,37700.0,33.4936,33.5368,33.472,33.4936,37700.0
2013-06-04 15:10:00,46.48,46.48,46.42,46.43,44700.0,33.4936,33.4936,33.4504,33.4576,44700.0
2013-06-04 15:15:00,46.44,46.5,46.42,46.5,45100.0,33.4648,33.508,33.4504,33.508,45100.0
2013-06-04 15:20:00,46.5,46.51,46.47,46.48,30100.0,33.508,33.5152,33.4864,33.4936,30100.0
2013-06-04 15:25:00,46.46,46.53,46.44,46.51,46500.0,33.4792,33.5296,33.4648,33.5152,46500.0
2013-06-04 15:30:00,46.51,46.65,46.5,46.63,71700.0,33.5152,33.6161,33.508,33.6017,71700.0
2013-06-04 15:35:00,46.62,46.62,46.58,46.58,49700.0,33.5945,33.5945,33.5657,33.5657,49700.0
2013-06-04 15:40:00,46.59,46.65,46.59,46.63,50400.0,33.5729,33.6161,33.5729,33.6017,50400.0
2013-06-04 15:45:00,46.62,46.63,46.53,46.53,110100.0,33.5945,33.6017,33.5296,33.5296,110100.0
2013-06-04 15:50:00,46.53,46.53,46.48,46.51,126600.0,33.5296,33.5296,33.4936,33.5152,126600.0
2013-06-04 15:55:00,46.51,46.55,46.47,46.47,167500.0,33.5152,33.544,33.4864,33.4864,167500.0
2013-06-05 09:30:00,46.37,46.46,46.3,46.38,37000.0,33.4143,33.4792,33.3639,33.4215,37000.0
2013-06-05 09:35:00,46.45,46.49,46.39,46.48,11000.0,33.472,33.5008,33.4287,33.4936,11000.0
2013-06-05 09:40:00,46.47,46.6,46.44,46.53,50500.0,33.4864,33.5801,33.4648,33.5296,50500.0
2013-06-05 09:45:00,46.54,46.54,46.48,46.5,18100.0,33.5368,33.5368,33.4936,33.508,18100.0
2013-06-05 09:50:00,46.5,46.54,46.48,46.53,18700.0,33.508,33.5368,33.4936,33.5296,18700.0
2013-06-05 09:55:00,46.54,46.64,46.5,46.56,21000.0,33.5368,33.6089,33.508,33.5513,21000.0
2013-06-05 10:00:00,46.57,46.71,46.56,46.69,22700.0,33.5585,33.6593,33.5513,33.6449,22700.0
2013-06-05 10:05:00,46.69,46.73,46.58,46.61,27600.0,33.6449,33.6738,33.5657,33.5873,27600.0
2013-06-05 10:10:00,46.59,46.63,46.54,46.61,47100.0,33.5729,33.6017,33.5368,33.5873,47100.0
2013-06-05 10:15:00,46.61,46.61,46.48,46.48,49600.0,33.5873,33.5873,33.4936,33.4936,49600.0
2013-06-05 10:20:00,46.48,46.55,46.46,46.5,142000.0,33.4936,33.544,33.4792,33.508,142000.0
2013-06-05 10:25:00,46.5,46.51,46.4,46.47,26500.0,33.508,33.5152,33.436,33.4864,26500.0
2013-06-05 10:30:00,46.46,46.53,46.43,46.43,24700.0,33.4792,33.5296,33.4576,33.4576,24700.0
2013-06-05 10:35:00,46.45,46.52,46.41,46.42,25800.0,33.472,33.5224,33.4432,33.4504,25800.0
2013-06-05 10:40:00,46.41,46.43,46.35,46.4,28500.0,33.4432,33.4576,33.3999,33.436,28500.0
2013-06-05 10:45:00,46.41,46.42,46.35,46.37,29900.0,33.4432,33.4504,33.3999,33.4143,29900.0
2013-06-05 10:50:00,46.37,46.44,46.35,46.42,29200.0,33.4143,33.4648,33.3999,33.4504,29200.0
2013-06-05 10:55:00,46.42,46.44,46.38,46.43,21900.0,33.4504,33.4648,33.4215,33.4576,21900.0
2013-06-05 11:00:00,46.42,46.42,46.3,46.31,29700.0,33.4504,33.4504,33.3639,33.3711,29700.0
2013-06-05 11:05:00,46.3,46.3,46.23,46.24,39000.0,33.3639,33.3639,33.3135,33.3207,39000.0
2013-06-05 11:10:00,46.25,46.3,46.23,46.25,25900.0,33.3279,33.3639,33.3135,33.3279,25900.0
2013-06-05 11:15:00,46.25,46.28,46.21,46.22,28300.0,33.3279,33.3495,33.299,33.3062,28300.0
2013-06-05 11:20:00,46.22,46.23,46.15,46.18,36600.0,33.3062,33.3135,33.2558,33.2774,36600.0
2013-06-05 11:25:00,46.19,46.26,46.18,46.22,15700.0,33.2846,33.3351,33.2774,33.3062,15700.0
2013-06-05 11:30:00,46.22,46.23,46.17,46.17,25400.0,33.3062,33.3135,33.2702,33.2702,25400.0
2013-06-05 11:35:00,46.18,46.26,46.17,46.24,22300.0,33.2774,33.3351,33.2702,33.3207,22300.0
2013-06-05 11:40:00,46.25,46.25,46.2,46.2,15300.0,33.3279,33.3279,33.2918,33.2918,15300.0
2013-06-05 11:45:00,46.21,46.23,46.19,46.2,18000.0,33.299,33.3135,33.2846,33.2918,18000.0
2013-06-05 11:50:00,46.2,46.22,46.15,46.16,18600.0,33.2918,33.3062,33.2558,33.263,18600.0
2013-06-05 11:55:00,46.16,46.16,46.02,46.09,37500.0,33.263,33.263,33.1621,33.2126,37500.0
2013-06-05 12:00:00,46.09,46.11,46.0,46.05,27700.0,33.2126,33.227,33.1477,33.1837,27700.0
2013-06-05 12:05:00,46.04,46.07,46.0,46.04,32600.0,33.1765,33.1982,33.1477,33.1765,32600.0
2013-06-05 12:10:00,46.04,46.07,46.0,46.0,26400.0,33.1765,33.1982,33.1477,33.1477,26400.0
2013-06-05 12:15:00,46.0,46.05,45.98,45.99,31600.0,33.1477,33.1837,33.1333,33.1405,31600.0
2013-06-05 12:20:00,46.0,46.03,45.97,46.03,22100.0,33.1477,33.1693,33.1261,33.1693,22100.0
2013-06-05 12:25:00,46.04,46.05,46.0,46.04,16500.0,33.1765,33.1837,33.1477,33.1765,16500.0
2013-06-05 12:30:00,46.02,46.05,46.0,46.02,15900.0,33.1621,33.1837,33.1477,33.1621,15900.0
2013-06-05 12:35:00,46.01,46.04,45.96,45.98,23000.0,33.1549,33.1765,33.1189,33.1333,23000.0
2013-06-05 12:40:00,45.99,46.03,45.98,46.02,13800.0,33.1405,33.1693,33.1333,33.1621,13800.0
2013-06-05 12:45:00,46.01,46.07,45.99,46.04,38900.0,33.1549,33.1982,33.1405,33.1765,38900.0
2013-06-05 12:50:00,46.05,46.05,45.98,45.99,26900.0,33.1837,33.1837,33.1333,33.1405,26900.0
2013-06-05 12:55:00,45.99,46.02,45.98,46.02,13900.0,33.1405,33.1621,33.1333,33.1621,13900.0
2013-06-05 13:00:00,46.02,46.12,45.98,46.11,23000.0,33.1621,33.2342,33.1333,33.227,23000.0
2013-06-05 13:05:00,46.12,46.13,46.1,46.12,11500.0,33.2342,33.2414,33.2198,33.2342,11500.0
2013-06-05 13:10:00,46.12,46.22,46.11,46.21,42900.0,33.2342,33.3062,33.227,33.299,42900.0
2013-06-05 13:15:00,46.22,46.28,46.19,46.28,13700.0,33.3062,33.3495,33.2846,33.3495,13700.0
2013-06-05 13:20:00,46.27,46.3,46.27,46.27,14700.0,33.3423,33.3639,33.3423,33.3423,14700.0
2013-06-05 13:25:00,46.26,46.33,46.24,46.27,14700.0,33.3351,33.3855,33.3207,33.3423,14700.0
2013-06-05 13:30:00,46.28,46.32,46.27,46.29,11500.0,33.3495,33.3783,33.3423,33.3567,11500.0
2013-06-05 13:35:00,46.28,46.29,46.22,46.27,12800.0,33.3495,33.3567,33.3062,33.3423,12800.0
2013-06-05 13:40:00,46.28,46.33,46.27,46.3,18600.0,33.3495,33.3855,33.3423,33.3639,18600.0
2013-06-05 13:45:00,46.3,46.31,46.23,46.24,15600.0,33.3639,33.3711,33.3135,33.3207,15600.0
2013-06-05 13:50:00,46.24,46.24,46.2,46.2,16300.0,33.3207,33.3207,33.2918,33.2918,16300.0
2013-06-05 13:55:00,46.19,46.19,46.14,46.14,18200.0,33.2846,33.2846,33.2486,33.2486,18200.0
2013-06-05 14:00:00,46.15,46.21,46.12,46.15,29400.0,33.2558,33.299,33.2342,33.2558,29400.0
2013-06-05 14:05:00,46.16,46.2,46.14,46.16,24600.0,33.263,33.2918,33.2486,33.263,24600.0
2013-06-05 14:10:00,46.16,46.2,46.13,46.16,19100.0,33.263,33.2918,33.2414,33.263,19100.0
2013-06-05 14:15:00,46.16,46.18,46.15,46.16,14000.0,33.263,33.2774,33.2558,33.263,14000.0
2013-06-05 14:20:00,46.16,46.16,46.03,46.03,17000.0,33.263,33.263,33.1693,33.1693,17000.0
2013-06-05 14:25:00,46.02,46.08,45.97,46.01,24700.0,33.1621,33.2054,33.1261,33.1549,24700.0
2013-06-05 14:30:00,46.01,46.04,45.96,46.04,18000.0,33.1549,33.1765,33.1189,33.1765,18000.0
2013-06-05 14:35:00,46.03,46.1,46.01,46.07,22600.0,33.1693,33.2198,33.1549,33.1982,22600.0
2013-06-05 14:40:00,46.07,46.14,46.06,46.12,17000.0,33.1982,33.2486,33.1909,33.2342,17000.0
2013-06-05 14:45:00,46.12,46.18,46.09,46.1,21100.0,33.2342,33.2774,33.2126,33.2198,21100.0
2013-06-05 14:50:00,46.12,46.18,46.12,46.15,24000.0,33.2342,33.2774,33.2342,33.2558,24000.0
2013-06-05 14:55:00,46.14,46.19,46.11,46.17,18900.0,33.2486,33.2846,33.227,33.2702,18900.0
2013-06-05 15:00:00,46.16,46.19,46.08,46.08,26200.0,33.263,33.2846,33.2054,33.2054,26200.0
2013-06-05 15:05:00,46.08,46.13,46.07,46.09,31800.0,33.2054,33.2414,33.1982,33.2126,31800.0
2013-06-05 15:10:00,46.08,46.16,46.05,46.16,29200.0,33.2054,33.263,33.1837,33.263,29200.0
2013-06-05 15:15:00,46.16,46.21,46.14,46.19,25200.0,33.263,33.299,33.2486,33.2846,25200.0
2013-06-05 15:20:00,46.2,46.2,46.09,46.18,47000.0,33.2918,33.2918,33.2126,33.2774,47000.0
2013-06-05 15:25:00,46.19,46.22,46.15,46.19,29200.0,33.2846,33.3062,33.2558,33.2846,29200.0
2013-06-05 15:30:00,46.18,46.2,46.11,46.15,41200.0,33.2774,33.2918,33.227,33.2558,41200.0
2013-06-05 15:35:00,46.16,46.28,46.15,46.23,41400.0,33.263,33.3495,33.2558,33.3135,41400.0
2013-06-05 15:40:00,46.23,46.23,46.16,46.18,38600.0,33.3135,33.3135,33.263,33.2774,38600.0
2013-06-05 15:45:00,46.18,46.23,46.12,46.16,65400.0,33.2774,33.3135,33.2342,33.263,65400.0
2013-06-05 15:50:00,46.15,46.17,46.05,46.06,84500.0,33.2558,33.2702,33.1837,33.1909,84500.0
2013-06-05 15:55:00,46.06,46.14,46.01,46.03,118300.0,33.1909,33.2486,33.1549,33.1693,118300.0
2013-06-06 09:30:00,46.26,46.34,46.16,46.34,63400.0,33.3351,33.3927,33.263,33.3927,63400.0
2013-06-06 09:35:00,46.31,46.34,46.17,46.23,14700.0,33.3711,33.3927,33.2702,33.3135,14700.0
2013-06-06 09:40:00,46.25,46.31,46.21,46.24,16100.0,33.3279,33.3711,33.299,33.3207,16100.0
2013-06-06 09:45:00,46.26,46.28,46.08,46.1,21700.0,33.3351,33.3495,33.2054,33.2198,21700.0
2013-06-06 09:50:00,46.12,46.16,46.03,46.13,47300.0,33.2342,33.263,33.1693,33.2414,47300.0
2013-06-06 09:55:00,46.14,46.2,46.11,46.11,18400.0,33.2486,33.2918,33.227,33.227,18400.0
2013-06-06 10:00:00,46.12,46.29,46.12,46.18,19200.0,33.2342,33.3567,33.2342,33.2774,19200.0
2013-06-06 10:05:00,46.18,46.22,46.16,46.21,19600.0,33.2774,33.3062,33.263,33.299,19600.0
2013-06-06 10:10:00,46.2,46.21,45.98,45.99,29700.0,33.2918,33.299,33.1333,33.1405,29700.0
2013-06-06 10:15:00,46.0,46.05,45.96,45.99,18400.0,33.1477,33.1837,33.1189,33.1405,18400.0
2013-06-06 10:20:00,46.0,46.05,45.97,45.98,15900.0,33.1477,33.1837,33.1261,33.1333,15900.0
2013-06-06 10:25:00,45.98,46.01,45.91,45.98,28000.0,33.1333,33.1549,33.0829,33.1333,28000.0
2013-06-06 10:30:00,45.98,46.07,45.98,46.02,23100.0,33.1333,33.1982,33.1333,33.1621,23100.0
2013-06-06 10:35:00,46.0,46.01,45.86,45.91,54100.0,33.1477,33.1549,33.0468,33.0829,54100.0
2013-06-06 10:40:00,45.92,46.03,45.91,46.01,21200.0,33.0901,33.1693,33.0829,33.1549,21200.0
2013-06-06 10:45:00,46.01,46.07,45.96,46.03,16900.0,33.1549,33.1982,33.1189,33.1693,16900.0
2013-06-06 10:50:00,46.04,46.05,45.95,45.97,16100.0,33.1765,33.1837,33.1117,33.1261,16100.0
2013-06-06 10:55:00,45.96,46.05,45.92,46.03,24400.0,33.1189,33.1837,33.0901,33.1693,24400.0
2013-06-06 11:00:00,46.02,46.06,45.98,46.06,19400.0,33.1621,33.1909,33.1333,33.1909,19400.0
2013-06-06 11:05:00,46.06,46.11,46.03,46.11,11600.0,33.1909,33.227,33.1693,33.227,11600.0
2013-06-06 11:10:00,46.11,46.17,46.06,46.11,22500.0,33.227,33.2702,33.1909,33.227,22500.0
2013-06-06 11:15:00,46.11,46.14,46.08,46.09,20500.0,33.227,33.2486,33.2054,33.2126,20500.0
2013-06-06 11:20:00,46.09,46.09,45.98,46.02,22300.0,33.2126,33.2126,33.1333,33.1621,22300.0
2013-06-06 11:25:00,46.01,46.03,45.98,46.0,21500.0,33.1549,33.1693,33.1333,33.1477,21500.0
2013-06-06 11:30:00,46.03,46.07,46.02,46.05,17300.0,33.1693,33.1982,33.1621,33.1837,17300.0
2013-06-06 11:35:00,46.06,46.18,46.06,46.18,15200.0,33.1909,33.2774,33.1909,33.2774,15200.0
2013-06-06 11:40:00,46.18,46.19,46.07,46.08,34900.0,33.2774,33.2846,33.1982,33.2054,34900.0
2013-06-06 11:45:00,46.09,46.1,46.06,46.09,18900.0,33.2126,33.2198,33.1909,33.2126,18900.0
2013-06-06 11:50:00,46.1,46.1,46.02,46.03,19300.0,33.2198,33.2198,33.1621,33.1693,19300.0
2013-06-06 11:55:00,46.03,46.03,45.92,45.96,26900.0,33.1693,33.1693,33.0901,33.1189,26900.0
2013-06-06 12:00:00,45.95,45.98,45.94,45.95,12100.0,33.1117,33.1333,33.1045,33.1117,12100.0
2013-06-06 12:05:00,45.95,45.98,45.89,45.89,13700.0,33.1117,33.1333,33.0684,33.0684,13700.0
2013-06-06 12:10:00,45.9,45.94,45.86,45.92,20200.0,33.0757,33.1045,33.0468,33.0901,20200.0
2013-06-06 12:15:00,45.91,45.92,45.89,45.89,12000.0,33.0829,33.0901,33.0684,33.0684,12000.0
2013-06-06 12:20:00,45.89,45.95,45.87,45.88,18800.0,33.0684,33.1117,33.054,33.0612,18800.0
2013-06-06 12:25:00,45.87,45.87,45.73,45.86,21400.0,33.054,33.054,32.9532,33.0468,21400.0
2013-06-06 12:30:00,45.88,45.88,45.77,45.84,22800.0,33.0612,33.0612,32.982,33.0324,22800.0
2013-06-06 12:35:00,45.85,45.9,45.84,45.87,12200.0,33.0396,33.0757,33.0324,33.054,12200.0
2013-06-06 12:40:00,45.87,45.88,45.77,45.77,39800.0,33.054,33.0612,32.982,32.982,39800.0
2013-06-06 12:45:00,45.77,45.77,45.69,45.73,29000.0,32.982,32.982,32.9243,32.9532,29000.0
2013-06-06 12:50:00,45.73,45.73,45.59,45.63,35400.0,32.9532,32.9532,32.8523,32.8811,35400.0
2013-06-06 12:55:00,45.66,45.73,45.66,45.7,14900.0,32.9027,32.9532,32.9027,32.9315,14900.0
2013-06-06 13:00:00,45.69,45.81,45.68,45.79,20900.0,32.9243,33.0108,32.9171,32.9964,20900.0
2013-06-06 13:05:00,45.78,45.9,45.74,45.89,27300.0,32.9892,33.0757,32.9604,33.0684,27300.0
2013-06-06 13:10:00,45.89,45.98,45.89,45.96,24700.0,33.0684,33.1333,33.0684,33.1189,24700.0
2013-06-06 13:15:00,45.96,45.97,45.94,45.95,13300.0,33.1189,33.1261,33.1045,33.1117,13300.0
2013-06-06 13:20:00,45.94,45.94,45.84,45.88,13300.0,33.1045,33.1045,33.0324,33.0612,13300.0
2013-06-06 13:25:00,45.88,45.88,45.81,45.85,16700.0,33.0612,33.0612,33.0108,33.0396,16700.0
2013-06-06 13:30:00,45.84,45.9,45.82,45.88,11200.0,33.0324,33.0757,33.018,33.0612,11200.0
2013-06-06 13:35:00,45.89,46.0,45.89,45.98,12200.0,33.0684,33.1477,33.0684,33.1333,12200.0
2013-06-06 13:40:00,45.96,45.98,45.92,45.98,10200.0,33.1189,33.1333,33.0901,33.1333,10200.0
2013-06-06 13:45:00,45.97,46.09,45.95,46.08,13100.0,33.1261,33.2126,33.1117,33.2054,13100.0
2013-06-06 13:50:00,46.1,46.14,46.09,46.12,15100.0,33.2198,33.2486,33.2126,33.2342,15100.0
2013-06-06 13:55:00,46.1,46.14,46.05,46.09,22700.0,33.2198,33.2486,33.1837,33.2126,22700.0
2013-06-06 14:00:00,46.09,46.09,45.91,45.91,25300.0,33.2126,33.2126,33.0829,33.0829,25300.0
2013-06-06 14:05:00,45.91,45.97,45.88,45.92,20300.0,33.0829,33.1261,33.0612,33.0901,20300.0
2013-06-06 14:10:00,45.93,45.95,45.87,45.88,25200.0,33.0973,33.1117,33.054,33.0612,25200.0
2013-06-06 14:15:00,45.87,45.89,45.85,45.87,15800.0,33.054,33.0684,33.0396,33.054,15800.0
2013-06-06 14:20:00,45.87,45.9,45.85,45.9,21300.0,33.054,33.0757,33.0396,33.0757,21300.0
2013-06-06 14:25:00,45.91,45.97,45.88,45.97,44900.0,33.0829,33.1261,33.0612,33.1261,44900.0
2013-06-06 14:30:00,45.97,45.98,45.84,45.86,33600.0,33.1261,33.1333,33.0324,33.0468,33600.0
2013-06-06 14:35:00,45.86,45.86,45.79,45.8,38100.0,33.0468,33.0468,32.9964,33.0036,38100.0
2013-06-06 14:40:00,45.81,45.94,45.81,45.92,27200.0,33.0108,33.1045,33.0108,33.0901,27200.0
2013-06-06 14:45:00,45.92,46.04,45.91,46.03,25600.0,33.0901,33.1765,33.0829,33.1693,25600.0
2013-06-06 14:50:00,46.04,46.1,46.01,46.03,31100.0,33.1765,33.2198,33.1549,33.1693,31100.0
2013-06-06 14:55:00,46.03,46.07,46.02,46.03,19600.0,33.1693,33.1982,33.1621,33.1693,19600.0
2013-06-06 15:00:00,46.03,46.07,46.02,46.05,30700.0,33.1693,33.1982,33.1621,33.1837,30700.0
2013-06-06 15:05:00,46.05,46.07,46.01,46.02,17400.0,33.1837,33.1982,33.1549,33.1621,17400.0
2013-06-06 15:10:00,46.01,46.02,45.94,45.98,26500.0,33.1549,33.1621,33.1045,33.1333,26500.0
2013-06-06 15:15:00,45.97,45.99,45.9,45.92,36600.0,33.1261,33.1405,33.0757,33.0901,36600.0
2013-06-06 15:20:00,45.93,46.03,45.91,46.01,44600.0,33.0973,33.1693,33.0829,33.1549,44600.0
2013-06-06 15:25:00,46.02,46.02,45.93,45.94,56800.0,33.1621,33.1621,33.0973,33.1045,56800.0
2013-06-06 15:30:00,45.95,46.04,45.95,46.03,34200.0,33.1117,33.1765,33.1117,33.1693,34200.0
2013-06-06 15:35:00,46.03,46.08,46.01,46.01,35200.0,33.1693,33.2054,33.1549,33.1549,35200.0
2013-06-06 15:40:00,46.01,46.06,45.96,46.01,69800.0,33.1549,33.1909,33.1189,33.1549,69800.0
2013-06-06 15:45:00,46.02,46.05,45.96,45.97,84400.0,33.1621,33.1837,33.1189,33.1261,84400.0
2013-06-06 15:50:00,46.0,46.05,45.97,46.05,72200.0,33.1477,33.1837,33.1261,33.1837,72200.0
2013-06-06 15:55:00,46.06,46.11,46.02,46.11,94300.0,33.1909,33.227,33.1621,33.227,94300.0
2013-06-07 09:30:00,46.48,46.76,46.4,46.7,43900.0,33.4936,33.6954,33.436,33.6521,43900.0
2013-06-07 09:35:00,46.7,46.76,46.6,46.74,21400.0,33.6521,33.6954,33.5801,33.681,21400.0
2013-06-07 09:40:00,46.73,46.74,46.67,46.7,17900.0,33.6738,33.681,33.6305,33.6521,17900.0
2013-06-07 09:45:00,46.69,46.69,46.57,46.59,68200.0,33.6449,33.6449,33.5585,33.5729,68200.0
2013-06-07 09:50:00,46.59,46.65,46.55,46.59,44900.0,33.5729,33.6161,33.544,33.5729,44900.0
2013-06-07 09:55:00,46.58,46.58,46.42,46.45,73400.0,33.5657,33.5657,33.4504,33.472,73400.0
2013-06-07 10:00:00,46.46,46.55,46.45,46.53,55400.0,33.4792,33.544,33.472,33.5296,55400.0
2013-06-07 10:05:00,46.52,46.71,46.52,46.71,47200.0,33.5224,33.6593,33.5224,33.6593,47200.0
2013-06-07 10:10:00,46.7,46.76,46.62,46.64,58200.0,33.6521,33.6954,33.5945,33.6089,58200.0
2013-06-07 10:15:00,46.65,46.75,46.64,46.73,25800.0,33.6161,33.6882,33.6089,33.6738,25800.0
2013-06-07 10:20:00,46.73,46.76,46.64,46.65,46200.0,33.6738,33.6954,33.6089,33.6161,46200.0
2013-06-07 10:25:00,46.67,46.73,46.64,46.72,33100.0,33.6305,33.6738,33.6089,33.6665,33100.0
2013-06-07 10:30:00,46.73,46.73,46.63,46.68,26200.0,33.6738,33.6738,33.6017,33.6377,26200.0
2013-06-07 10:35:00,46.68,46.74,46.66,46.73,18800.0,33.6377,33.681,33.6233,33.6738,18800.0
2013-06-07 10:40:00,46.74,46.75,46.67,46.72,25000.0,33.681,33.6882,33.6305,33.6665,25000.0
2013-06-07 10:45:00,46.73,46.75,46.71,46.75,20700.0,33.6738,33.6882,33.6593,33.6882,20700.0
2013-06-07 10:50:00,46.74,46.75,46.67,46.75,19100.0,33.681,33.6882,33.6305,33.6882,19100.0
2013-06-07 10:55:00,46.75,46.76,46.71,46.74,30600.0,33.6882,33.6954,33.6593,33.681,30600.0
2013-06-07 11:00:00,46.75,46.75,46.71,46.73,55700.0,33.6882,33.6882,33.6593,33.6738,55700.0
2013-06-07 11:05:00,46.73,46.73,46.68,46.69,21600.0,33.6738,33.6738,33.6377,33.6449,21600.0
2013-06-07 11:10:00,46.69,46.73,46.67,46.71,26800.0,33.6449,33.6738,33.6305,33.6593,26800.0
2013-06-07 11:15:00,46.72,46.73,46.66,46.73,41600.0,33.6665,33.6738,33.6233,33.6738,41600.0
2013-06-07 11:20:00,46.73,46.75,46.7,46.74,25300.0,33.6738,33.6882,33.6521,33.681,25300.0
2013-06-07 11:25:00,46.73,46.75,46.71,46.71,21100.0,33.6738,33.6882,33.6593,33.6593,21100.0
2013-06-07 11:30:00,46.71,46.75,46.7,46.71,23800.0,33.6593,33.6882,33.6521,33.6593,23800.0
2013-06-07 11:35:00,46.72,46.72,46.69,46.69,8600.0,33.6665,33.6665,33.6449,33.6449,8600.0
2013-06-07 11:40:00,46.69,46.72,46.67,46.7,11200.0,33.6449,33.6665,33.6305,33.6521,11200.0
2013-06-07 11:45:00,46.69,46.69,46.63,46.63,9300.0,33.6449,33.6449,33.6017,33.6017,9300.0
2013-06-07 11:50:00,46.63,46.69,46.63,46.68,11000.0,33.6017,33.6449,33.6017,33.6377,11000.0
2013-06-07 11:55:00,46.68,46.7,46.68,46.69,7000.0,33.6377,33.6521,33.6377,33.6449,7000.0
2013-06-07 12:00:00,46.69,46.69,46.66,46.67,8500.0,33.6449,33.6449,33.6233,33.6305,8500.0
2013-06-07 12:05:00,46.68,46.71,46.65,46.66,8900.0,33.6377,33.6593,33.6161,33.6233,8900.0
2013-06-07 12:10:00,46.66,46.66,46.61,46.64,10200.0,33.6233,33.6233,33.5873,33.6089,10200.0
2013-06-07 12:15:00,46.63,46.67,46.63,46.66,9200.0,33.6017,33.6305,33.6017,33.6233,9200.0
2013-06-07 12:20:00,46.67,46.68,46.65,46.65,11500.0,33.6305,33.6377,33.6161,33.6161,11500.0
2013-06-07 12:25:00,46.65,46.65,46.59,46.62,11400.0,33.6161,33.6161,33.5729,33.5945,11400.0
2013-06-07 12:30:00,46.62,46.64,46.6,46.61,7000.0,33.5945,33.6089,33.5801,33.5873,7000.0
2013-06-07 12:35:00,46.62,46.62,46.6,46.62,5700.0,33.5945,33.5945,33.5801,33.5945,5700.0
2013-06-07 12:40:00,46.62,46.64,46.62,46.64,6200.0,33.5945,33.6089,33.5945,33.6089,6200.0
2013-06-07 12:45:00,46.63,46.63,46.56,46.59,10300.0,33.6017,33.6017,33.5513,33.5729,10300.0
2013-06-07 12:50:00,46.6,46.62,46.58,46.59,11500.0,33.5801,33.5945,33.5657,33.5729,11500.0
2013-06-07 12:55:00,46.6,46.6,46.57,46.58,11000.0,33.5801,33.5801,33.5585,33.5657,11000.0
2013-06-07 13:00:00,46.58,46.65,46.58,46.65,14300.0,33.5657,33.6161,33.5657,33.6161,14300.0
2013-06-07 13:05:00,46.65,46.66,46.64,46.65,12100.0,33.6161,33.6233,33.6089,33.6161,12100.0
2013-06-07 13:10:00,46.65,46.65,46.64,46.64,6200.0,33.6161,33.6161,33.6089,33.6089,6200.0
2013-06-07 13:15:00,46.64,46.66,46.63,46.65,7700.0,33.6089,33.6233,33.6017,33.6161,7700.0
2013-06-07 13:20:00,46.64,46.64,46.6,46.6,6300.0,33.6089,33.6089,33.5801,33.5801,6300.0
2013-06-07 13:25:00,46.58,46.64,46.57,46.64,16200.0,33.5657,33.6089,33.5585,33.6089,16200.0
2013-06-07 13:30:00,46.64,46.65,46.62,46.62,7600.0,33.6089,33.6161,33.5945,33.5945,7600.0
2013-06-07 13:35:00,46.62,46.65,46.62,46.62,12100.0,33.5945,33.6161,33.5945,33.5945,12100.0
2013-06-07 13:40:00,46.62,46.63,46.58,46.58,6200.0,33.5945,33.6017,33.5657,33.5657,6200.0
2013-06-07 13:45:00,46.59,46.61,46.59,46.61,14200.0,33.5729,33.5873,33.5729,33.5873,14200.0
2013-06-07 13:50:00,46.61,46.67,46.61,46.67,6300.0,33.5873,33.6305,33.5873,33.6305,6300.0
2013-06-07 13:55:00,46.67,46.67,46.59,46.6,11700.0,33.6305,33.6305,33.5729,33.5801,11700.0
2013-06-07 14:00:00,46.6,46.66,46.6,46.63,19200.0,33.5801,33.6233,33.5801,33.6017,19200.0
2013-06-07 14:05:00,46.62,46.62,46.58,46.59,18300.0,33.5945,33.5945,33.5657,33.5729,18300.0
2013-06-07 14:10:00,46.58,46.58,46.52,46.54,15700.0,33.5657,33.5657,33.5224,33.5368,15700.0
2013-06-07 14:15:00,46.55,46.58,46.55,46.57,12500.0,33.544,33.5657,33.544,33.5585,12500.0
2013-06-07 14:20:00,46.56,46.56,46.51,46.51,32200.0,33.5513,33.5513,33.5152,33.5152,32200.0
2013-06-07 14:25:00,46.51,46.52,46.47,46.5,25100.0,33.5152,33.5224,33.4864,33.508,25100.0
2013-06-07 14:30:00,46.5,46.56,46.47,46.56,29400.0,33.508,33.5513,33.4864,33.5513,29400.0
2013-06-07 14:35:00,46.57,46.63,46.57,46.62,19700.0,33.5585,33.6017,33.5585,33.5945,19700.0
2013-06-07 14:40:00,46.62,46.65,46.61,46.62,48000.0,33.5945,33.6161,33.5873,33.5945,48000.0
2013-06-07 14:45:00,46.6,46.64,46.58,46.63,17500.0,33.5801,33.6089,33.5657,33.6017,17500.0
2013-06-07 14:50:00,46.63,46.67,46.63,46.66,24300.0,33.6017,33.6305,33.6017,33.6233,24300.0
2013-06-07 14:55:00,46.65,46.67,46.63,46.65,20100.0,33.6161,33.6305,33.6017,33.6161,20100.0
2013-06-07 15:00:00,46.64,46.65,46.61,46.64,15900.0,33.6089,33.6161,33.5873,33.6089,15900.0
2013-06-07 15:05:00,46.65,46.66,46.61,46.64,27200.0,33.6161,33.6233,33.5873,33.6089,27200.0
2013-06-07 15:10:00,46.64,46.65,46.6,46.6,19700.0,33.6089,33.6161,33.5801,33.5801,19700.0
2013-06-07 15:15:00,46.6,46.68,46.6,46.66,21200.0,33.5801,33.6377,33.5801,33.6233,21200.0
2013-06-07 15:20:00,46.66,46.66,46.62,46.64,39500.0,33.6233,33.6233,33.5945,33.6089,39500.0
2013-06-07 15:25:00,46.65,46.66,46.62,46.66,21000.0,33.6161,33.6233,33.5945,33.6233,21000.0
2013-06-07 15:30:00,46.66,46.73,46.65,46.7,33200.0,33.6233,33.6738,33.6161,33.6521,33200.0
2013-06-07 15:35:00,46.7,46.7,46.66,46.67,48600.0,33.6521,33.6521,33.6233,33.6305,48600.0
2013-06-07 15:40:00,46.67,46.75,46.67,46.74,39000.0,33.6305,33.6882,33.6305,33.681,39000.0
2013-06-07 15:45:00,46.75,46.81,46.72,46.81,46000.0,33.6882,33.7314,33.6665,33.7314,46000.0
2013-06-07 15:50:00,46.8,46.82,46.76,46.82,54700.0,33.7242,33.7386,33.6954,33.7386,54700.0
2013-06-07 15:55:00,46.82,46.9,46.82,46.89,283300.0,33.7386,33.7963,33.7386,33.789,283300.0
2013-06-10 09:30:00,46.99,47.19,46.95,47.06,48900.0,33.8611,34.0052,33.8323,33.9116,48900.0
2013-06-10 09:35:00,47.04,47.16,47.02,47.15,15500.0,33.8971,33.9836,33.8827,33.9764,15500.0
2013-06-10 09:40:00,47.14,47.15,47.02,47.09,12800.0,33.9692,33.9764,33.8827,33.9332,12800.0
2013-06-10 09:45:00,47.09,47.09,46.87,46.9,27400.0,33.9332,33.9332,33.7746,33.7963,27400.0
2013-06-10 09:50:00,46.89,46.91,46.76,46.8,28600.0,33.789,33.8035,33.6954,33.7242,28600.0
2013-06-10 09:55:00,46.81,46.84,46.71,46.77,31000.0,33.7314,33.753,33.6593,33.7026,31000.0
2013-06-10 10:00:00,46.77,46.79,46.62,46.65,42600.0,33.7026,33.717,33.5945,33.6161,42600.0
2013-06-10 10:05:00,46.65,46.7,46.61,46.67,29600.0,33.6161,33.6521,33.5873,33.6305,29600.0
2013-06-10 10:10:00,46.68,46.73,46.68,46.69,24400.0,33.6377,33.6738,33.6377,33.6449,24400.0
2013-06-10 10:15:00,46.7,46.7,46.62,46.62,17300.0,33.6521,33.6521,33.5945,33.5945,17300.0
2013-06-10 10:20:00,46.62,46.64,46.58,46.59,22500.0,33.5945,33.6089,33.5657,33.5729,22500.0
2013-06-10 10:25:00,46.58,46.64,46.56,46.61,29200.0,33.5657,33.6089,33.5513,33.5873,29200.0
2013-06-10 10:30:00,46.62,46.62,46.54,46.55,19100.0,33.5945,33.5945,33.5368,33.544,19100.0
2013-06-10 10:35:00,46.54,46.69,46.54,46.69,17600.0,33.5368,33.6449,33.5368,33.6449,17600.0
2013-06-10 10:40:00,46.7,46.71,46.64,46.69,13900.0,33.6521,33.6593,33.6089,33.6449,13900.0
2013-06-10 10:45:00,46.69,46.78,46.69,46.77,18500.0,33.6449,33.7098,33.6449,33.7026,18500.0
2013-06-10 10:50:00,46.76,46.81,46.73,46.73,19900.0,33.6954,33.7314,33.6738,33.6738,19900.0
2013-06-10 10:55:00,46.74,46.74,46.64,46.69,15700.0,33.681,33.681,33.6089,33.6449,15700.0
2013-06-10 11:00:00,46.71,46.75,46.69,46.7,10400.0,33.6593,33.6882,33.6449,33.6521,10400.0
2013-06-10 11:05:00,46.7,46.74,46.69,46.71,19600.0,33.6521,33.681,33.6449,33.6593,19600.0
2013-06-10 11:10:00,46.71,46.73,46.7,46.72,16600.0,33.6593,33.6738,33.6521,33.6665,16600.0
2013-06-10 11:15:00,46.72,46.73,46.68,46.68,17500.0,33.6665,33.6738,33.6377,33.6377,17500.0
2013-06-10 11:20:00,46.68,46.7,46.66,46.7,22900.0,33.6377,33.6521,33.6233,33.6521,22900.0
2013-06-10 11:25:00,46.72,46.76,46.7,46.71,15900.0,33.6665,33.6954,33.6521,33.6593,15900.0
2013-06-10 11:30:00,46.7,46.76,46.7,46.74,35400.0,33.6521,33.6954,33.6521,33.681,35400.0
2013-06-10 11:35:00,46.74,46.79,46.73,46.73,16800.0,33.681,33.717,33.6738,33.6738,16800.0
2013-06-10 11:40:00,46.73,46.81,46.72,46.81,15500.0,33.6738,33.7314,33.6665,33.7314,15500.0
2013-06-10 11:45:00,46.82,46.9,46.82,46.9,23700.0,33.7386,33.7963,33.7386,33.7963,23700.0
2013-06-10 11:50:00,46.9,46.94,46.89,46.9,13600.0,33.7963,33.8251,33.789,33.7963,13600.0
2013-06-10 11:55:00,46.89,46.91,46.82,46.82,19200.0,33.789,33.8035,33.7386,33.7386,19200.0
2013-06-10 12:00:00,46.83,46.87,46.75,46.86,26400.0,33.7458,33.7746,33.6882,33.7674,26400.0
2013-06-10 12:05:00,46.87,46.88,46.82,46.84,25400.0,33.7746,33.7818,33.7386,33.753,25400.0
2013-06-10 12:10:00,46.83,46.88,46.83,46.84,10700.0,33.7458,33.7818,33.7458,33.753,10700.0
2013-06-10 12:15:00,46.84,46.88,46.83,46.87,11100.0,33.753,33.7818,33.7458,33.7746,11100.0
2013-06-10 12:20:00,46.88,46.93,46.87,46.87,11300.0,33.7818,33.8179,33.7746,33.7746,11300.0
2013-06-10 12:25:00,46.87,46.89,46.84,46.84,14000.0,33.7746,33.789,33.753,33.753,14000.0
2013-06-10 12:30:00,46.83,46.88,46.83,46.87,12700.0,33.7458,33.7818,33.7458,33.7746,12700.0
2013-06-10 12:35:00,46.86,46.88,46.81,46.84,13700.0,33.7674,33.7818,33.7314,33.753,13700.0
2013-06-10 12:40:00,46.85,46.87,46.83,46.86,14500.0,33.7602,33.7746,33.7458,33.7674,14500.0
2013-06-10 12:45:00,46.86,46.88,46.83,46.85,11300.0,33.7674,33.7818,33.7458,33.7602,11300.0
2013-06-10 12:50:00,46.84,46.87,46.77,46.84,25800.0,33.753,33.7746,33.7026,33.753,25800.0
2013-06-10 12:55:00,46.85,46.9,46.85,46.88,11900.0,33.7602,33.7963,33.7602,33.7818,11900.0
2013-06-10 13:00:00,46.87,46.87,46.83,46.87,11100.0,33.7746,33.7746,33.7458,33.7746,11100.0
2013-06-10 13:05:00,46.86,46.87,46.84,46.85,12200.0,33.7674,33.7746,33.753,33.7602,12200.0
2013-06-10 13:10:00,46.86,46.86,46.79,46.8,11500.0,33.7674,33.7674,33.717,33.7242,11500.0
2013-06-10 13:15:00,46.8,46.85,46.8,46.84,12300.0,33.7242,33.7602,33.7242,33.753,12300.0
2013-06-10 13:20:00,46.84,46.86,46.81,46.81,7300.0,33.753,33.7674,33.7314,33.7314,7300.0
2013-06-10 13:25:00,46.82,46.88,46.81,46.86,13000.0,33.7386,33.7818,33.7314,33.7674,13000.0
2013-06-10 13:30:00,46.86,46.86,46.83,46.86,12300.0,33.7674,33.7674,33.7458,33.7674,12300.0
2013-06-10 13:35:00,46.85,46.85,46.79,46.81,12100.0,33.7602,33.7602,33.717,33.7314,12100.0
2013-06-10 13:40:00,46.81,46.82,46.79,46.81,17200.0,33.7314,33.7386,33.717,33.7314,17200.0
2013-06-10 13:45:00,46.82,46.82,46.79,46.79,14200.0,33.7386,33.7386,33.717,33.717,14200.0
2013-06-10 13:50:00,46.79,46.82,46.77,46.82,11200.0,33.717,33.7386,33.7026,33.7386,11200.0
2013-06-10 13:55:00,46.82,46.83,46.76,46.79,10600.0,33.7386,33.7458,33.6954,33.717,10600.0
2013-06-10 14:00:00,46.79,46.79,46.74,46.75,12100.0,33.717,33.717,33.681,33.6882,12100.0
2013-06-10 14:05:00,46.74,46.8,46.73,46.78,12700.0,33.681,33.7242,33.6738,33.7098,12700.0
2013-06-10 14:10:00,46.79,46.79,46.7,46.73,15300.0,33.717,33.717,33.6521,33.6738,15300.0
2013-06-10 14:15:00,46.73,46.73,46.71,46.71,16000.0,33.6738,33.6738,33.6593,33.6593,16000.0
2013-06-10 14:20:00,46.72,46.74,46.7,46.7,12200.0,33.6665,33.681,33.6521,33.6521,12200.0
2013-06-10 14:25:00,46.71,46.79,46.69,46.79,14400.0,33.6593,33.717,33.6449,33.717,14400.0
2013-06-10 14:30:00,46.8,46.84,46.78,46.78,12600.0,33.7242,33.753,33.7098,33.7098,12600.0
2013-06-10 14:35:00,46.78,46.82,46.78,46.81,17900.0,33.7098,33.7386,33.7098,33.7314,17900.0
2013-06-10 14:40:00,46.81,46.84,46.81,46.83,27400.0,33.7314,33.753,33.7314,33.7458,27400.0
2013-06-10 14:45:00,46.83,46.91,46.81,46.91,28600.0,33.7458,33.8035,33.7314,33.8035,28600.0
2013-06-10 14:50:00,46.91,46.92,46.89,46.91,11700.0,33.8035,33.8107,33.789,33.8035,11700.0
2013-06-10 14:55:00,46.91,46.93,46.89,46.93,17000.0,33.8035,33.8179,33.789,33.8179,17000.0
2013-06-10 15:00:00,46.92,46.93,46.86,46.93,16100.0,33.8107,33.8179,33.7674,33.8179,16100.0
2013-06-10 15:05:00,46.93,46.94,46.86,46.91,22500.0,33.8179,33.8251,33.7674,33.8035,22500.0
2013-06-10 15:10:00,46.91,46.92,46.87,46.87,12500.0,33.8035,33.8107,33.7746,33.7746,12500.0
2013-06-10 15:15:00,46.87,46.87,46.83,46.87,18600.0,33.7746,33.7746,33.7458,33.7746,18600.0
2013-06-10 15:20:00,46.88,46.91,46.85,46.88,24900.0,33.7818,33.8035,33.7602,33.7818,24900.0
2013-06-10 15:25:00,46.89,46.9,46.85,46.9,24000.0,33.789,33.7963,33.7602,33.7963,24000.0
2013-06-10 15:30:00,46.91,46.94,46.89,46.93,19000.0,33.8035,33.8251,33.789,33.8179,19000.0
2013-06-10 15:35:00,46.93,46.96,46.89,46.9,26800.0,33.8179,33.8395,33.789,33.7963,26800.0
2013-06-10 15:40:00,46.89,46.91,46.86,46.88,30100.0,33.789,33.8035,33.7674,33.7818,30100.0
2013-06-10 15:45:00,46.88,46.89,46.8,46.8,59100.0,33.7818,33.789,33.7242,33.7242,59100.0
2013-06-10 15:50:00,46.81,46.83,46.75,46.75,65900.0,33.7314,33.7458,33.6882,33.6882,65900.0
2013-06-10 15:55:00,46.76,46.84,46.74,46.84,73200.0,33.6954,33.753,33.681,33.753,73200.0
2013-06-11 09:30:00,46.47,46.57,46.44,46.57,39000.0,33.4864,33.5585,33.4648,33.5585,39000.0
2013-06-11 09:35:00,46.56,46.57,46.5,46.55,18800.0,33.5513,33.5585,33.508,33.544,18800.0
2013-06-11 09:40:00,46.55,46.64,46.55,46.62,19500.0,33.544,33.6089,33.544,33.5945,19500.0
2013-06-11 09:45:00,46.62,46.72,46.6,46.7,38300.0,33.5945,33.6665,33.5801,33.6521,38300.0
2013-06-11 09:50:00,46.69,46.78,46.68,46.68,24300.0,33.6449,33.7098,33.6377,33.6377,24300.0
2013-06-11 09:55:00,46.69,46.75,46.65,46.7,32300.0,33.6449,33.6882,33.6161,33.6521,32300.0
2013-06-11 10:00:00,46.71,46.84,46.7,46.81,30100.0,33.6593,33.753,33.6521,33.7314,30100.0
2013-06-11 10:05:00,46.81,46.83,46.74,46.78,36000.0,33.7314,33.7458,33.681,33.7098,36000.0
2013-06-11 10:10:00,46.78,46.78,46.66,46.68,26000.0,33.7098,33.7098,33.6233,33.6377,26000.0
2013-06-11 10:15:00,46.7,46.74,46.66,46.72,23500.0,33.6521,33.681,33.6233,33.6665,23500.0
2013-06-11 10:20:00,46.73,46.83,46.72,46.82,27200.0,33.6738,33.7458,33.6665,33.7386,27200.0
2013-06-11 10:25:00,46.82,46.88,46.79,46.87,22700.0,33.7386,33.7818,33.717,33.7746,22700.0
2013-06-11 10:30:00,46.87,47.0,46.84,47.0,37500.0,33.7746,33.8683,33.753,33.8683,37500.0
2013-06-11 10:35:00,47.0,47.05,46.99,47.05,34400.0,33.8683,33.9043,33.8611,33.9043,34400.0
2013-06-11 10:40:00,47.03,47.06,47.01,47.06,20800.0,33.8899,33.9116,33.8755,33.9116,20800.0
2013-06-11 10:45:00,47.05,47.06,46.93,46.95,31600.0,33.9043,33.9116,33.8179,33.8323,31600.0
2013-06-11 10:50:00,46.95,47.02,46.95,47.0,22600.0,33.8323,33.8827,33.8323,33.8683,22600.0
2013-06-11 10:55:00,46.98,47.02,46.94,47.01,25300.0,33.8539,33.8827,33.8251,33.8755,25300.0
2013-06-11 11:00:00,47.01,47.04,46.93,46.93,22000.0,33.8755,33.8971,33.8179,33.8179,22000.0
2013-06-11 11:05:00,46.94,46.98,46.93,46.98,28800.0,33.8251,33.8539,33.8179,33.8539,28800.0
2013-06-11 11:10:00,46.99,47.0,46.95,46.96,24600.0,33.8611,33.8683,33.8323,33.8395,24600.0
2013-06-11 11:15:00,46.96,47.01,46.96,46.98,31400.0,33.8395,33.8755,33.8395,33.8539,31400.0
2013-06-11 11:20:00,46.98,47.03,46.97,47.01,96200.0,33.8539,33.8899,33.8467,33.8755,96200.0
2013-06-11 11:25:00,47.01,47.06,47.0,47.05,29700.0,33.8755,33.9116,33.8683,33.9043,29700.0
2013-06-11 11:30:00,47.07,47.23,47.06,47.22,67700.0,33.9188,34.0341,33.9116,34.0268,67700.0
2013-06-11 11:35:00,47.21,47.3,47.21,47.3,32500.0,34.0196,34.0845,34.0196,34.0845,32500.0
2013-06-11 11:40:00,47.3,47.31,47.24,47.3,223500.0,34.0845,34.0917,34.0413,34.0845,223500.0
2013-06-11 11:45:00,47.29,47.3,47.25,47.29,29100.0,34.0773,34.0845,34.0485,34.0773,29100.0
2013-06-11 11:50:00,47.3,47.32,47.28,47.29,39200.0,34.0845,34.0989,34.0701,34.0773,39200.0
2013-06-11 11:55:00,47.28,47.31,47.27,47.29,17500.0,34.0701,34.0917,34.0629,34.0773,17500.0
2013-06-11 12:00:00,47.28,47.3,47.27,47.3,18600.0,34.0701,34.0845,34.0629,34.0845,18600.0
2013-06-11 12:05:00,47.3,47.38,47.3,47.38,25000.0,34.0845,34.1421,34.0845,34.1421,25000.0
2013-06-11 12:10:00,47.37,47.42,47.35,47.41,18000.0,34.1349,34.171,34.1205,34.1638,18000.0
2013-06-11 12:15:00,47.4,47.41,47.31,47.33,20400.0,34.1566,34.1638,34.0917,34.1061,20400.0
2013-06-11 12:20:00,47.31,47.34,47.28,47.28,13200.0,34.0917,34.1133,34.0701,34.0701,13200.0
2013-06-11 12:25:00,47.27,47.3,47.25,47.26,17800.0,34.0629,34.0845,34.0485,34.0557,17800.0
2013-06-11 12:30:00,47.28,47.3,47.26,47.27,12000.0,34.0701,34.0845,34.0557,34.0629,12000.0
2013-06-11 12:35:00,47.27,47.31,47.27,47.29,19100.0,34.0629,34.0917,34.0629,34.0773,19100.0
2013-06-11 12:40:00,47.29,47.34,47.27,47.33,23000.0,34.0773,34.1133,34.0629,34.1061,23000.0
2013-06-11 12:45:00,47.32,47.36,47.32,47.34,18300.0,34.0989,34.1277,34.0989,34.1133,18300.0
2013-06-11 12:50:00,47.34,47.34,47.26,47.27,11200.0,34.1133,34.1133,34.0557,34.0629,11200.0
2013-06-11 12:55:00,47.27,47.31,47.27,47.3,13900.0,34.0629,34.0917,34.0629,34.0845,13900.0
2013-06-11 13:00:00,47.31,47.34,47.29,47.29,18400.0,34.0917,34.1133,34.0773,34.0773,18400.0
2013-06-11 13:05:00,47.3,47.36,47.3,47.34,29900.0,34.0845,34.1277,34.0845,34.1133,29900.0
2013-06-11 13:10:00,47.33,47.35,47.3,47.33,23500.0,34.1061,34.1205,34.0845,34.1061,23500.0
2013-06-11 13:15:00,47.32,47.35,47.28,47.28,22700.0,34.0989,34.1205,34.0701,34.0701,22700.0
2013-06-11 13:20:00,47.29,47.3,47.26,47.29,21900.0,34.0773,34.0845,34.0557,34.0773,21900.0
2013-06-11 13:25:00,47.28,47.29,47.19,47.19,17400.0,34.0701,34.0773,34.0052,34.0052,17400.0
2013-06-11 13:30:00,47.19,47.2,47.11,47.11,17900.0,34.0052,34.0124,33.9476,33.9476,17900.0
2013-06-11 13:35:00,47.11,47.15,47.08,47.13,31600.0,33.9476,33.9764,33.926,33.962,31600.0
2013-06-11 13:40:00,47.13,47.14,47.09,47.11,23600.0,33.962,33.9692,33.9332,33.9476,23600.0
2013-06-11 13:45:00,47.09,47.12,47.08,47.08,23700.0,33.9332,33.9548,33.926,33.926,23700.0
2013-06-11 13:50:00,47.08,47.12,47.07,47.08,26700.0,33.926,33.9548,33.9188,33.926,26700.0
2013-06-11 13:55:00,47.08,47.11,47.03,47.03,29100.0,33.926,33.9476,33.8899,33.8899,29100.0
2013-06-11 14:00:00,47.03,47.09,47.02,47.09,22300.0,33.8899,33.9332,33.8827,33.9332,22300.0
2013-06-11 14:05:00,47.08,47.09,47.02,47.05,23800.0,33.926,33.9332,33.8827,33.9043,23800.0
2013-06-11 14:10:00,47.05,47.06,47.0,47.03,25800.0,33.9043,33.9116,33.8683,33.8899,25800.0
2013-06-11 14:15:00,47.03,47.09,47.03,47.09,18100.0,33.8899,33.9332,33.8899,33.9332,18100.0
2013-06-11 14:20:00,47.1,47.14,47.1,47.12,26900.0,33.9404,33.9692,33.9404,33.9548,26900.0
2013-06-11 14:25:00,47.12,47.13,47.07,47.12,17900.0,33.9548,33.962,33.9188,33.9548,17900.0
2013-06-11 14:30:00,47.13,47.16,47.11,47.11,19500.0,33.962,33.9836,33.9476,33.9476,19500.0
2013-06-11 14:35:00,47.12,47.15,47.11,47.12,18900.0,33.9548,33.9764,33.9476,33.9548,18900.0
2013-06-11 14:40:00,47.12,47.15,47.07,47.07,29800.0,33.9548,33.9764,33.9188,33.9188,29800.0
2013-06-11 14:45:00,47.07,47.15,47.06,47.08,21100.0,33.9188,33.9764,33.9116,33.926,21100.0
2013-06-11 14:50:00,47.09,47.16,47.08,47.08,34000.0,33.9332,33.9836,33.926,33.926,34000.0
2013-06-11 14:55:00,47.08,47.19,47.08,47.17,47300.0,33.926,34.0052,33.926,33.9908,47300.0
2013-06-11 15:00:00,47.18,47.21,47.16,47.18,24600.0,33.998,34.0196,33.9836,33.998,24600.0
2013-06-11 15:05:00,47.18,47.19,47.14,47.14,48700.0,33.998,34.0052,33.9692,33.9692,48700.0
2013-06-11 15:10:00,47.14,47.17,47.11,47.16,25700.0,33.9692,33.9908,33.9476,33.9836,25700.0
2013-06-11 15:15:00,47.16,47.17,47.13,47.14,36400.0,33.9836,33.9908,33.962,33.9692,36400.0
2013-06-11 15:20:00,47.15,47.17,47.12,47.14,51500.0,33.9764,33.9908,33.9548,33.9692,51500.0
2013-06-11 15:25:00,47.15,47.16,47.06,47.07,24800.0,33.9764,33.9836,33.9116,33.9188,24800.0
2013-06-11 15:30:00,47.08,47.09,47.03,47.05,43500.0,33.926,33.9332,33.8899,33.9043,43500.0
2013-06-11 15:35:00,47.06,47.11,46.99,47.04,69500.0,33.9116,33.9476,33.8611,33.8971,69500.0
2013-06-11 15:40:00,47.04,47.08,47.03,47.07,62600.0,33.8971,33.926,33.8899,33.9188,62600.0
2013-06-11 15:45:00,47.06,47.09,46.99,47.08,90800.0,33.9116,33.9332,33.8611,33.926,90800.0
2013-06-11 15:50:00,47.07,47.08,47.02,47.05,79900.0,33.9188,33.926,33.8827,33.9043,79900.0
2013-06-11 15:55:00,47.05,47.08,46.98,46.99,198400.0,33.9043,33.926,33.8539,33.8611,198400.0
2013-06-12 09:30:00,47.28,47.37,47.15,47.22,45200.0,34.0701,34.1349,33.9764,34.0268,45200.0
2013-06-12 09:35:00,47.26,47.3,47.2,47.26,11600.0,34.0557,34.0845,34.0124,34.0557,11600.0
2013-06-12 09:40:00,47.27,47.29,47.21,47.25,18600.0,34.0629,34.0773,34.0196,34.0485,18600.0
2013-06-12 09:45:00,47.25,47.3,47.17,47.19,17600.0,34.0485,34.0845,33.9908,34.0052,17600.0
2013-06-12 09:50:00,47.19,47.23,47.16,47.22,19600.0,34.0052,34.0341,33.9836,34.0268,19600.0
2013-06-12 09:55:00,47.22,47.28,47.22,47.27,55700.0,34.0268,34.0701,34.0268,34.0629,55700.0
2013-06-12 10:00:00,47.26,47.29,47.24,47.27,37800.0,34.0557,34.0773,34.0413,34.0629,37800.0
2013-06-12 10:05:00,47.27,47.32,47.24,47.32,42900.0,34.0629,34.0989,34.0413,34.0989,42900.0
2013-06-12 10:10:00,47.3,47.3,47.24,47.28,43400.0,34.0845,34.0845,34.0413,34.0701,43400.0
2013-06-12 10:15:00,47.28,47.34,47.28,47.31,18200.0,34.0701,34.1133,34.0701,34.0917,18200.0
2013-06-12 10:20:00,47.3,47.33,47.28,47.3,24300.0,34.0845,34.1061,34.0701,34.0845,24300.0
2013-06-12 10:25:00,47.29,47.36,47.29,47.36,17100.0,34.0773,34.1277,34.0773,34.1277,17100.0
2013-06-12 10:30:00,47.36,47.44,47.31,47.4,17700.0,34.1277,34.1854,34.0917,34.1566,17700.0
2013-06-12 10:35:00,47.4,47.4,47.32,47.33,18200.0,34.1566,34.1566,34.0989,34.1061,18200.0
2013-06-12 10:40:00,47.32,47.4,47.29,47.37,16700.0,34.0989,34.1566,34.0773,34.1349,16700.0
2013-06-12 10:45:00,47.36,47.36,47.22,47.32,54100.0,34.1277,34.1277,34.0268,34.0989,54100.0
2013-06-12 10:50:00,47.32,47.4,47.29,47.31,38900.0,34.0989,34.1566,34.0773,34.0917,38900.0
2013-06-12 10:55:00,47.32,47.37,47.3,47.35,20700.0,34.0989,34.1349,34.0845,34.1205,20700.0
2013-06-12 11:00:00,47.35,47.4,47.33,47.39,37300.0,34.1205,34.1566,34.1061,34.1494,37300.0
2013-06-12 11:05:00,47.39,47.43,47.35,47.41,53500.0,34.1494,34.1782,34.1205,34.1638,53500.0
2013-06-12 11:10:00,47.41,47.45,47.4,47.43,33700.0,34.1638,34.1926,34.1566,34.1782,33700.0
2013-06-12 11:15:00,47.42,47.44,47.38,47.41,24500.0,34.171,34.1854,34.1421,34.1638,24500.0
2013-06-12 11:20:00,47.41,47.42,47.36,47.41,12000.0,34.1638,34.171,34.1277,34.1638,12000.0
2013-06-12 11:25:00,47.43,47.45,47.37,47.38,14000.0,34.1782,34.1926,34.1349,34.1421,14000.0
2013-06-12 11:30:00,47.38,47.44,47.34,47.42,16700.0,34.1421,34.1854,34.1133,34.171,16700.0
2013-06-12 11:35:00,47.43,47.46,47.4,47.4,16600.0,34.1782,34.1998,34.1566,34.1566,16600.0
2013-06-12 11:40:00,47.4,47.42,47.36,47.38,9000.0,34.1566,34.171,34.1277,34.1421,9000.0
2013-06-12 11:45:00,47.37,47.38,47.33,47.36,70100.0,34.1349,34.1421,34.1061,34.1277,70100.0
2013-06-12 11:50:00,47.37,47.38,47.3,47.31,25100.0,34.1349,34.1421,34.0845,34.0917,25100.0
2013-06-12 11:55:00,47.3,47.33,47.27,47.31,56300.0,34.0845,34.1061,34.0629,34.0917,56300.0
2013-06-12 12:00:00,47.3,47.34,47.27,47.33,16200.0,34.0845,34.1133,34.0629,34.1061,16200.0
2013-06-12 12:05:00,47.33,47.34,47.31,47.32,13000.0,34.1061,34.1133,34.0917,34.0989,13000.0
2013-06-12 12:10:00,47.31,47.32,47.22,47.22,20100.0,34.0917,34.0989,34.0268,34.0268,20100.0
2013-06-12 12:15:00,47.22,47.29,47.21,47.28,24500.0,34.0268,34.0773,34.0196,34.0701,24500.0
2013-06-12 12:20:00,47.28,47.35,47.26,47.35,30900.0,34.0701,34.1205,34.0557,34.1205,30900.0
2013-06-12 12:25:00,47.34,47.34,47.3,47.34,14500.0,34.1133,34.1133,34.0845,34.1133,14500.0
2013-06-12 12:30:00,47.33,47.39,47.32,47.34,18400.0,34.1061,34.1494,34.0989,34.1133,18400.0
2013-06-12 12:35:00,47.34,47.35,47.3,47.3,19700.0,34.1133,34.1205,34.0845,34.0845,19700.0
2013-06-12 12:40:00,47.3,47.37,47.28,47.35,85100.0,34.0845,34.1349,34.0701,34.1205,85100.0
2013-06-12 12:45:00,47.35,47.36,47.34,47.36,13100.0,34.1205,34.1277,34.1133,34.1277,13100.0
2013-06-12 12:50:00,47.37,47.39,47.34,47.38,8700.0,34.1349,34.1494,34.1133,34.1421,8700.0
2013-06-12 12:55:00,47.37,47.43,47.36,47.43,20200.0,34.1349,34.1782,34.1277,34.1782,20200.0
2013-06-12 13:00:00,47.43,47.5,47.41,47.45,35300.0,34.1782,34.2286,34.1638,34.1926,35300.0
2013-06-12 13:05:00,47.45,47.56,47.44,47.54,25200.0,34.1926,34.2719,34.1854,34.2574,25200.0
2013-06-12 13:10:00,47.54,47.54,47.5,47.5,11500.0,34.2574,34.2574,34.2286,34.2286,11500.0
2013-06-12 13:15:00,47.5,47.5,47.47,47.47,8400.0,34.2286,34.2286,34.207,34.207,8400.0
2013-06-12 13:20:00,47.47,47.48,47.43,47.43,6100.0,34.207,34.2142,34.1782,34.1782,6100.0
2013-06-12 13:25:00,47.43,47.52,47.43,47.49,18600.0,34.1782,34.243,34.1782,34.2214,18600.0
2013-06-12 13:30:00,47.49,47.53,47.46,47.46,12500.0,34.2214,34.2502,34.1998,34.1998,12500.0
2013-06-12 13:35:00,47.46,47.46,47.41,47.41,5300.0,34.1998,34.1998,34.1638,34.1638,5300.0
2013-06-12 13:40:00,47.41,47.41,47.34,47.39,13700.0,34.1638,34.1638,34.1133,34.1494,13700.0
2013-06-12 13:45:00,47.39,47.39,47.37,47.39,12300.0,34.1494,34.1494,34.1349,34.1494,12300.0
2013-06-12 13:50:00,47.38,47.4,47.35,47.4,21000.0,34.1421,34.1566,34.1205,34.1566,21000.0
2013-06-12 13:55:00,47.41,47.44,47.4,47.41,12400.0,34.1638,34.1854,34.1566,34.1638,12400.0
2013-06-12 14:00:00,47.41,47.43,47.34,47.36,12600.0,34.1638,34.1782,34.1133,34.1277,12600.0
2013-06-12 14:05:00,47.36,47.39,47.34,47.39,8600.0,34.1277,34.1494,34.1133,34.1494,8600.0
2013-06-12 14:10:00,47.38,47.38,47.32,47.33,34100.0,34.1421,34.1421,34.0989,34.1061,34100.0
2013-06-12 14:15:00,47.34,47.35,47.29,47.3,40900.0,34.1133,34.1205,34.0773,34.0845,40900.0
2013-06-12 14:20:00,47.3,47.36,47.3,47.31,19600.0,34.0845,34.1277,34.0845,34.0917,19600.0
2013-06-12 14:25:00,47.31,47.33,47.28,47.33,100500.0,34.0917,34.1061,34.0701,34.1061,100500.0
2013-06-12 14:30:00,47.32,47.32,47.24,47.28,28900.0,34.0989,34.0989,34.0413,34.0701,28900.0
2013-06-12 14:35:00,47.28,47.33,47.24,47.31,24900.0,34.0701,34.1061,34.0413,34.0917,24900.0
2013-06-12 14:40:00,47.32,47.37,47.32,47.32,24500.0,34.0989,34.1349,34.0989,34.0989,24500.0
2013-06-12 14:45:00,47.32,47.33,47.27,47.28,12600.0,34.0989,34.1061,34.0629,34.0701,12600.0
2013-06-12 14:50:00,47.27,47.31,47.22,47.31,16000.0,34.0629,34.0917,34.0268,34.0917,16000.0
2013-06-12 14:55:00,47.3,47.31,47.24,47.29,24100.0,34.0845,34.0917,34.0413,34.0773,24100.0
2013-06-12 15:00:00,47.3,47.3,47.23,47.26,17500.0,34.0845,34.0845,34.0341,34.0557,17500.0
2013-06-12 15:05:00,47.26,47.3,47.2,47.28,35700.0,34.0557,34.0845,34.0124,34.0701,35700.0
2013-06-12 15:10:00,47.29,47.3,47.25,47.25,23100.0,34.0773,34.0845,34.0485,34.0485,23100.0
2013-06-12 15:15:00,47.25,47.27,47.23,47.26,29200.0,34.0485,34.0629,34.0341,34.0557,29200.0
2013-06-12 15:20:00,47.27,47.31,47.25,47.3,35100.0,34.0629,34.0917,34.0485,34.0845,35100.0
2013-06-12 15:25:00,47.29,47.34,47.29,47.32,29500.0,34.0773,34.1133,34.0773,34.0989,29500.0
2013-06-12 15:30:00,47.31,47.31,47.19,47.2,79100.0,34.0917,34.0917,34.0052,34.0124,79100.0
2013-06-12 15:35:00,47.2,47.23,47.19,47.19,138800.0,34.0124,34.0341,34.0052,34.0052,138800.0
2013-06-12 15:40:00,47.19,47.2,47.16,47.17,92500.0,34.0052,34.0124,33.9836,33.9908,92500.0
2013-06-12 15:45:00,47.16,47.19,47.13,47.18,124400.0,33.9836,34.0052,33.962,33.998,124400.0
2013-06-12 15:50:00,47.18,47.25,47.17,47.19,177500.0,33.998,34.0485,33.9908,34.0052,177500.0
2013-06-12 15:55:00,47.2,47.22,47.16,47.17,135000.0,34.0124,34.0268,33.9836,33.9908,135000.0
2013-06-13 09:30:00,47.13,47.16,46.85,46.85,53000.0,33.962,33.9836,33.7602,33.7602,53000.0
2013-06-13 09:35:00,46.87,47.05,46.87,47.0,23700.0,33.7746,33.9043,33.7746,33.8683,23700.0
2013-06-13 09:40:00,47.01,47.13,47.01,47.13,55900.0,33.8755,33.962,33.8755,33.962,55900.0
2013-06-13 09:45:00,47.14,47.21,47.1,47.18,29800.0,33.9692,34.0196,33.9404,33.998,29800.0
2013-06-13 09:50:00,47.17,47.23,47.09,47.17,29100.0,33.9908,34.0341,33.9332,33.9908,29100.0
2013-06-13 09:55:00,47.16,47.29,47.14,47.27,31300.0,33.9836,34.0773,33.9692,34.0629,31300.0
2013-06-13 10:00:00,47.26,47.32,47.26,47.32,37300.0,34.0557,34.0989,34.0557,34.0989,37300.0
2013-06-13 10:05:00,47.31,47.32,47.29,47.31,28100.0,34.0917,34.0989,34.0773,34.0917,28100.0
2013-06-13 10:10:00,47.3,47.32,47.29,47.32,48200.0,34.0845,34.0989,34.0773,34.0989,48200.0
2013-06-13 10:15:00,47.31,47.36,47.3,47.35,17500.0,34.0917,34.1277,34.0845,34.1205,17500.0
2013-06-13 10:20:00,47.34,47.36,47.31,47.31,27600.0,34.1133,34.1277,34.0917,34.0917,27600.0
2013-06-13 10:25:00,47.32,47.37,47.3,47.33,19000.0,34.0989,34.1349,34.0845,34.1061,19000.0
2013-06-13 10:30:00,47.32,47.39,47.3,47.39,32200.0,34.0989,34.1494,34.0845,34.1494,32200.0
2013-06-13 10:35:00,47.38,47.39,47.35,47.36,34100.0,34.1421,34.1494,34.1205,34.1277,34100.0
2013-06-13 10:40:00,47.35,47.36,47.29,47.31,22800.0,34.1205,34.1277,34.0773,34.0917,22800.0
2013-06-13 10:45:00,47.3,47.36,47.3,47.32,15300.0,34.0845,34.1277,34.0845,34.0989,15300.0
2013-06-13 10:50:00,47.31,47.36,47.31,47.31,12400.0,34.0917,34.1277,34.0917,34.0917,12400.0
2013-06-13 10:55:00,47.31,47.35,47.29,47.33,23100.0,34.0917,34.1205,34.0773,34.1061,23100.0
2013-06-13 11:00:00,47.34,47.46,47.3,47.46,43000.0,34.1133,34.1998,34.0845,34.1998,43000.0
2013-06-13 11:05:00,47.46,47.46,47.37,47.4,14300.0,34.1998,34.1998,34.1349,34.1566,14300.0
2013-06-13 11:10:00,47.41,47.42,47.37,47.4,10400.0,34.1638,34.171,34.1349,34.1566,10400.0
2013-06-13 11:15:00,47.39,47.44,47.36,47.42,22300.0,34.1494,34.1854,34.1277,34.171,22300.0
2013-06-13 11:20:00,47.41,47.45,47.39,47.44,10900.0,34.1638,34.1926,34.1494,34.1854,10900.0
2013-06-13 11:25:00,47.44,47.48,47.42,47.45,19300.0,34.1854,34.2142,34.171,34.1926,19300.0
2013-06-13 11:30:00,47.45,47.46,47.35,47.36,32800.0,34.1926,34.1998,34.1205,34.1277,32800.0
2013-06-13 11:35:00,47.36,47.41,47.35,47.39,14100.0,34.1277,34.1638,34.1205,34.1494,14100.0
2013-06-13 11:40:00,47.4,47.42,47.34,47.34,17100.0,34.1566,34.171,34.1133,34.1133,17100.0
2013-06-13 11:45:00,47.34,47.34,47.3,47.32,13600.0,34.1133,34.1133,34.0845,34.0989,13600.0
2013-06-13 11:50:00,47.32,47.34,47.32,47.32,17900.0,34.0989,34.1133,34.0989,34.0989,17900.0
2013-06-13 11:55:00,47.33,47.4,47.33,47.4,57800.0,34.1061,34.1566,34.1061,34.1566,57800.0
2013-06-13 12:00:00,47.4,47.48,47.4,47.45,20300.0,34.1566,34.2142,34.1566,34.1926,20300.0
2013-06-13 12:05:00,47.45,47.46,47.41,47.43,12600.0,34.1926,34.1998,34.1638,34.1782,12600.0
2013-06-13 12:10:00,47.44,47.46,47.4,47.41,13800.0,34.1854,34.1998,34.1566,34.1638,13800.0
2013-06-13 12:15:00,47.4,47.47,47.4,47.44,21000.0,34.1566,34.207,34.1566,34.1854,21000.0
2013-06-13 12:20:00,47.45,47.46,47.38,47.38,14700.0,34.1926,34.1998,34.1421,34.1421,14700.0
2013-06-13 12:25:00,47.38,47.41,47.37,47.38,19800.0,34.1421,34.1638,34.1349,34.1421,19800.0
2013-06-13 12:30:00,47.38,47.45,47.38,47.45,17200.0,34.1421,34.1926,34.1421,34.1926,17200.0
2013-06-13 12:35:00,47.45,47.47,47.41,47.41,20200.0,34.1926,34.207,34.1638,34.1638,20200.0
2013-06-13 12:40:00,47.4,47.44,47.39,47.44,11400.0,34.1566,34.1854,34.1494,34.1854,11400.0
2013-06-13 12:45:00,47.45,47.47,47.4,47.42,10100.0,34.1926,34.207,34.1566,34.171,10100.0
2013-06-13 12:50:00,47.41,47.48,47.41,47.47,15800.0,34.1638,34.2142,34.1638,34.207,15800.0
2013-06-13 12:55:00,47.47,47.54,47.45,47.54,9600.0,34.207,34.2574,34.1926,34.2574,9600.0
2013-06-13 13:00:00,47.54,47.54,47.48,47.49,11100.0,34.2574,34.2574,34.2142,34.2214,11100.0
2013-06-13 13:05:00,47.49,47.49,47.46,47.46,9000.0,34.2214,34.2214,34.1998,34.1998,9000.0
2013-06-13 13:10:00,47.46,47.47,47.42,47.42,10400.0,34.1998,34.207,34.171,34.171,10400.0
2013-06-13 13:15:00,47.41,47.43,47.4,47.41,15300.0,34.1638,34.1782,34.1566,34.1638,15300.0
2013-06-13 13:20:00,47.41,47.5,47.41,47.5,52200.0,34.1638,34.2286,34.1638,34.2286,52200.0
2013-06-13 13:25:00,47.5,47.53,47.47,47.53,16000.0,34.2286,34.2502,34.207,34.2502,16000.0
2013-06-13 13:30:00,47.53,47.54,47.5,47.51,15600.0,34.2502,34.2574,34.2286,34.2358,15600.0
2013-06-13 13:35:00,47.5,47.51,47.44,47.44,13200.0,34.2286,34.2358,34.1854,34.1854,13200.0
2013-06-13 13:40:00,47.43,47.44,47.41,47.44,9300.0,34.1782,34.1854,34.1638,34.1854,9300.0
2013-06-13 13:45:00,47.44,47.47,47.4,47.47,15400.0,34.1854,34.207,34.1566,34.207,15400.0
2013-06-13 13:50:00,47.47,47.48,47.44,47.47,23100.0,34.207,34.2142,34.1854,34.207,23100.0
2013-06-13 13:55:00,47.46,47.5,47.45,47.5,20400.0,34.1998,34.2286,34.1926,34.2286,20400.0
2013-06-13 14:00:00,47.5,47.55,47.5,47.52,20200.0,34.2286,34.2646,34.2286,34.243,20200.0
2013-06-13 14:05:00,47.52,47.55,47.51,47.52,11500.0,34.243,34.2646,34.2358,34.243,11500.0
2013-06-13 14:10:00,47.52,47.53,47.49,47.53,23500.0,34.243,34.2502,34.2214,34.2502,23500.0
2013-06-13 14:15:00,47.52,47.59,47.5,47.59,14600.0,34.243,34.2935,34.2286,34.2935,14600.0
2013-06-13 14:20:00,47.6,47.6,47.53,47.54,18900.0,34.3007,34.3007,34.2502,34.2574,18900.0
2013-06-13 14:25:00,47.54,47.57,47.53,47.54,11100.0,34.2574,34.2791,34.2502,34.2574,11100.0
2013-06-13 14:30:00,47.53,47.58,47.53,47.56,16200.0,34.2502,34.2863,34.2502,34.2719,16200.0
2013-06-13 14:35:00,47.55,47.6,47.55,47.6,11200.0,34.2646,34.3007,34.2646,34.3007,11200.0
2013-06-13 14:40:00,47.59,47.6,47.55,47.55,10800.0,34.2935,34.3007,34.2646,34.2646,10800.0
2013-06-13 14:45:00,47.55,47.57,47.55,47.56,29400.0,34.2646,34.2791,34.2646,34.2719,29400.0
2013-06-13 14:50:00,47.56,47.59,47.55,47.59,16100.0,34.2719,34.2935,34.2646,34.2935,16100.0
2013-06-13 14:55:00,47.59,47.6,47.56,47.59,17300.0,34.2935,34.3007,34.2719,34.2935,17300.0
2013-06-13 15:00:00,47.59,47.64,47.59,47.6,21300.0,34.2935,34.3295,34.2935,34.3007,21300.0
2013-06-13 15:05:00,47.61,47.68,47.61,47.65,32600.0,34.3079,34.3583,34.3079,34.3367,32600.0
2013-06-13 15:10:00,47.65,47.69,47.65,47.69,17000.0,34.3367,34.3655,34.3367,34.3655,17000.0
2013-06-13 15:15:00,47.69,47.71,47.65,47.69,46300.0,34.3655,34.3799,34.3367,34.3655,46300.0
2013-06-13 15:20:00,47.69,47.72,47.66,47.7,39500.0,34.3655,34.3871,34.3439,34.3727,39500.0
2013-06-13 15:25:00,47.69,47.73,47.69,47.72,26800.0,34.3655,34.3944,34.3655,34.3871,26800.0
2013-06-13 15:30:00,47.72,47.75,47.71,47.73,26300.0,34.3871,34.4088,34.3799,34.3944,26300.0
2013-06-13 15:35:00,47.72,47.77,47.7,47.77,48700.0,34.3871,34.4232,34.3727,34.4232,48700.0
2013-06-13 15:40:00,47.77,47.88,47.77,47.88,62200.0,34.4232,34.5024,34.4232,34.5024,62200.0
2013-06-13 15:45:00,47.88,47.95,47.86,47.9,58000.0,34.5024,34.5529,34.488,34.5169,58000.0
2013-06-13 15:50:00,47.89,47.9,47.85,47.86,65700.0,34.5097,34.5169,34.4808,34.488,65700.0
2013-06-13 15:55:00,47.86,47.91,47.84,47.89,166800.0,34.488,34.5241,34.4736,34.5097,166800.0
2013-06-14 09:30:00,47.81,47.99,47.77,47.95,46400.0,34.452,34.5817,34.4232,34.5529,46400.0
2013-06-14 09:35:00,47.96,48.12,47.95,48.02,109400.0,34.5601,34.6754,34.5529,34.6033,109400.0
2013-06-14 09:40:00,48.05,48.19,48.04,48.11,43400.0,34.6249,34.7258,34.6177,34.6682,43400.0
2013-06-14 09:45:00,48.12,48.2,48.12,48.17,41400.0,34.6754,34.733,34.6754,34.7114,41400.0
2013-06-14 09:50:00,48.18,48.21,48.15,48.15,32500.0,34.7186,34.7402,34.697,34.697,32500.0
2013-06-14 09:55:00,48.15,48.23,48.13,48.22,26300.0,34.697,34.7547,34.6826,34.7475,26300.0
2013-06-14 10:00:00,48.23,48.33,48.23,48.31,38200.0,34.7547,34.8267,34.7547,34.8123,38200.0
2013-06-14 10:05:00,48.31,48.37,48.27,48.27,33500.0,34.8123,34.8555,34.7835,34.7835,33500.0
2013-06-14 10:10:00,48.26,48.34,48.25,48.32,63600.0,34.7763,34.8339,34.7691,34.8195,63600.0
2013-06-14 10:15:00,48.31,48.33,48.24,48.31,38300.0,34.8123,34.8267,34.7619,34.8123,38300.0
2013-06-14 10:20:00,48.3,48.3,48.17,48.17,44700.0,34.8051,34.8051,34.7114,34.7114,44700.0
2013-06-14 10:25:00,48.18,48.19,48.11,48.13,28600.0,34.7186,34.7258,34.6682,34.6826,28600.0
2013-06-14 10:30:00,48.13,48.18,48.13,48.15,24100.0,34.6826,34.7186,34.6826,34.697,24100.0
2013-06-14 10:35:00,48.16,48.16,48.1,48.11,26700.0,34.7042,34.7042,34.661,34.6682,26700.0
2013-06-14 10:40:00,48.11,48.11,48.01,48.01,38300.0,34.6682,34.6682,34.5961,34.5961,38300.0
2013-06-14 10:45:00,48.02,48.02,47.9,47.91,26200.0,34.6033,34.6033,34.5169,34.5241,26200.0
2013-06-14 10:50:00,47.91,47.92,47.84,47.85,27900.0,34.5241,34.5313,34.4736,34.4808,27900.0
2013-06-14 10:55:00,47.84,47.89,47.82,47.85,42400.0,34.4736,34.5097,34.4592,34.4808,42400.0
2013-06-14 11:00:00,47.85,47.87,47.82,47.85,27300.0,34.4808,34.4952,34.4592,34.4808,27300.0
2013-06-14 11:05:00,47.84,47.88,47.81,47.86,36700.0,34.4736,34.5024,34.452,34.488,36700.0
2013-06-14 11:10:00,47.86,47.97,47.86,47.96,13400.0,34.488,34.5673,34.488,34.5601,13400.0
2013-06-14 11:15:00,47.96,48.0,47.89,48.0,20100.0,34.5601,34.5889,34.5097,34.5889,20100.0
2013-06-14 11:20:00,48.0,48.09,47.99,48.09,23200.0,34.5889,34.6538,34.5817,34.6538,23200.0
2013-06-14 11:25:00,48.09,48.11,48.03,48.05,21700.0,34.6538,34.6682,34.6105,34.6249,21700.0
2013-06-14 11:30:00,48.03,48.04,47.93,47.98,12000.0,34.6105,34.6177,34.5385,34.5745,12000.0
2013-06-14 11:35:00,47.98,48.0,47.95,47.98,17100.0,34.5745,34.5889,34.5529,34.5745,17100.0
2013-06-14 11:40:00,47.99,48.01,47.9,47.9,25100.0,34.5817,34.5961,34.5169,34.5169,25100.0
2013-06-14 11:45:00,47.91,47.95,47.85,47.88,12300.0,34.5241,34.5529,34.4808,34.5024,12300.0
2013-06-14 11:50:00,47.89,47.89,47.82,47.87,13300.0,34.5097,34.5097,34.4592,34.4952,13300.0
2013-06-14 11:55:00,47.86,47.92,47.86,47.89,21500.0,34.488,34.5313,34.488,34.5097,21500.0
2013-06-14 12:00:00,47.88,47.89,47.84,47.86,10200.0,34.5024,34.5097,34.4736,34.488,10200.0
2013-06-14 12:05:00,47.86,47.9,47.82,47.86,15000.0,34.488,34.5169,34.4592,34.488,15000.0
2013-06-14 12:10:00,47.86,47.86,47.82,47.85,12900.0,34.488,34.488,34.4592,34.4808,12900.0
2013-06-14 12:15:00,47.85,47.89,47.84,47.85,13300.0,34.4808,34.5097,34.4736,34.4808,13300.0
2013-06-14 12:20:00,47.86,47.89,47.85,47.87,12900.0,34.488,34.5097,34.4808,34.4952,12900.0
2013-06-14 12:25:00,47.88,47.97,47.88,47.92,13300.0,34.5024,34.5673,34.5024,34.5313,13300.0
2013-06-14 12:30:00,47.93,47.94,47.87,47.88,13000.0,34.5385,34.5457,34.4952,34.5024,13000.0
2013-06-14 12:35:00,47.88,47.93,47.87,47.93,12100.0,34.5024,34.5385,34.4952,34.5385,12100.0
2013-06-14 12:40:00,47.92,47.93,47.87,47.87,14000.0,34.5313,34.5385,34.4952,34.4952,14000.0
2013-06-14 12:45:00,47.87,47.89,47.86,47.88,10100.0,34.4952,34.5097,34.488,34.5024,10100.0
2013-06-14 12:50:00,47.88,47.88,47.85,47.85,8700.0,34.5024,34.5024,34.4808,34.4808,8700.0
2013-06-14 12:55:00,47.84,47.84,47.77,47.81,26200.0,34.4736,34.4736,34.4232,34.452,26200.0
2013-06-14 13:00:00,47.8,47.8,47.73,47.75,16100.0,34.4448,34.4448,34.3944,34.4088,16100.0
2013-06-14 13:05:00,47.75,47.78,47.73,47.78,9400.0,34.4088,34.4304,34.3944,34.4304,9400.0
2013-06-14 13:10:00,47.79,47.84,47.77,47.84,18200.0,34.4376,34.4736,34.4232,34.4736,18200.0
2013-06-14 13:15:00,47.84,47.84,47.78,47.78,18300.0,34.4736,34.4736,34.4304,34.4304,18300.0
2013-06-14 13:20:00,47.77,47.79,47.74,47.74,13300.0,34.4232,34.4376,34.4016,34.4016,13300.0
2013-06-14 13:25:00,47.75,47.75,47.69,47.71,14200.0,34.4088,34.4088,34.3655,34.3799,14200.0
2013-06-14 13:30:00,47.71,47.78,47.69,47.75,12400.0,34.3799,34.4304,34.3655,34.4088,12400.0
2013-06-14 13:35:00,47.74,47.77,47.72,47.75,8600.0,34.4016,34.4232,34.3871,34.4088,8600.0
2013-06-14 13:40:00,47.77,47.77,47.73,47.73,9400.0,34.4232,34.4232,34.3944,34.3944,9400.0
2013-06-14 13:45:00,47.75,47.8,47.73,47.79,9300.0,34.4088,34.4448,34.3944,34.4376,9300.0
2013-06-14 13:50:00,47.8,47.83,47.78,47.81,12200.0,34.4448,34.4664,34.4304,34.452,12200.0
2013-06-14 13:55:00,47.8,47.82,47.78,47.8,9400.0,34.4448,34.4592,34.4304,34.4448,9400.0
2013-06-14 14:00:00,47.8,47.81,47.75,47.78,8800.0,34.4448,34.452,34.4088,34.4304,8800.0
2013-06-14 14:05:00,47.79,47.87,47.79,47.87,9300.0,34.4376,34.4952,34.4376,34.4952,9300.0
2013-06-14 14:10:00,47.87,47.9,47.84,47.88,12700.0,34.4952,34.5169,34.4736,34.5024,12700.0
2013-06-14 14:15:00,47.87,47.9,47.86,47.9,9400.0,34.4952,34.5169,34.488,34.5169,9400.0
2013-06-14 14:20:00,47.91,47.98,47.91,47.95,12100.0,34.5241,34.5745,34.5241,34.5529,12100.0
2013-06-14 14:25:00,47.95,47.96,47.93,47.94,8900.0,34.5529,34.5601,34.5385,34.5457,8900.0
2013-06-14 14:30:00,47.94,47.94,47.9,47.91,12700.0,34.5457,34.5457,34.5169,34.5241,12700.0
2013-06-14 14:35:00,47.92,47.95,47.89,47.95,10900.0,34.5313,34.5529,34.5097,34.5529,10900.0
2013-06-14 14:40:00,47.95,47.95,47.92,47.93,13000.0,34.5529,34.5529,34.5313,34.5385,13000.0
2013-06-14 14:45:00,47.93,47.95,47.91,47.95,9400.0,34.5385,34.5529,34.5241,34.5529,9400.0
2013-06-14 14:50:00,47.95,47.95,47.89,47.89,9700.0,34.5529,34.5529,34.5097,34.5097,9700.0
2013-06-14 14:55:00,47.88,47.89,47.82,47.84,16100.0,34.5024,34.5097,34.4592,34.4736,16100.0
2013-06-14 15:00:00,47.85,47.9,47.85,47.87,12100.0,34.4808,34.5169,34.4808,34.4952,12100.0
2013-06-14 15:05:00,47.87,47.92,47.87,47.91,14000.0,34.4952,34.5313,34.4952,34.5241,14000.0
2013-06-14 15:10:00,47.9,47.92,47.89,47.92,10800.0,34.5169,34.5313,34.5097,34.5313,10800.0
2013-06-14 15:15:00,47.93,47.94,47.88,47.91,20600.0,34.5385,34.5457,34.5024,34.5241,20600.0
2013-06-14 15:20:00,47.92,47.93,47.9,47.92,21800.0,34.5313,34.5385,34.5169,34.5313,21800.0
2013-06-14 15:25:00,47.91,47.94,47.87,47.87,19500.0,34.5241,34.5457,34.4952,34.4952,19500.0
2013-06-14 15:30:00,47.87,47.91,47.87,47.87,23300.0,34.4952,34.5241,34.4952,34.4952,23300.0
2013-06-14 15:35:00,47.87,47.92,47.86,47.87,15000.0,34.4952,34.5313,34.488,34.4952,15000.0
2013-06-14 15:40:00,47.88,47.89,47.78,47.8,36400.0,34.5024,34.5097,34.4304,34.4448,36400.0
2013-06-14 15:45:00,47.81,47.84,47.76,47.82,42200.0,34.452,34.4736,34.416,34.4592,42200.0
2013-06-14 15:50:00,47.82,47.84,47.79,47.84,25400.0,34.4592,34.4736,34.4376,34.4736,25400.0
2013-06-14 15:55:00,47.83,47.84,47.8,47.81,71000.0,34.4664,34.4736,34.4448,34.452,71000.0
2013-06-17 09:30:00,48.09,48.3,48.09,48.26,50900.0,34.6538,34.8051,34.6538,34.7763,50900.0
2013-06-17 09:35:00,48.26,48.32,48.2,48.24,19600.0,34.7763,34.8195,34.733,34.7619,19600.0
2013-06-17 09:40:00,48.24,48.28,48.19,48.28,19400.0,34.7619,34.7907,34.7258,34.7907,19400.0
2013-06-17 09:45:00,48.29,48.37,48.28,48.35,39000.0,34.7979,34.8555,34.7907,34.8411,39000.0
2013-06-17 09:50:00,48.35,48.42,48.35,48.42,38800.0,34.8411,34.8916,34.8411,34.8916,38800.0
2013-06-17 09:55:00,48.42,48.43,48.34,48.38,19400.0,34.8916,34.8988,34.8339,34.8627,19400.0
2013-06-17 10:00:00,48.4,48.42,48.28,48.29,40500.0,34.8772,34.8916,34.7907,34.7979,40500.0
2013-06-17 10:05:00,48.28,48.33,48.26,48.33,24100.0,34.7907,34.8267,34.7763,34.8267,24100.0
2013-06-17 10:10:00,48.31,48.31,48.23,48.23,16600.0,34.8123,34.8123,34.7547,34.7547,16600.0
2013-06-17 10:15:00,48.23,48.25,48.2,48.2,11100.0,34.7547,34.7691,34.733,34.733,11100.0
2013-06-17 10:20:00,48.21,48.22,48.14,48.14,9700.0,34.7402,34.7475,34.6898,34.6898,9700.0
2013-06-17 10:25:00,48.14,48.17,48.1,48.1,15300.0,34.6898,34.7114,34.661,34.661,15300.0
2013-06-17 10:30:00,48.11,48.16,48.1,48.14,14100.0,34.6682,34.7042,34.661,34.6898,14100.0
2013-06-17 10:35:00,48.15,48.22,48.15,48.19,49900.0,34.697,34.7475,34.697,34.7258,49900.0
2013-06-17 10:40:00,48.19,48.26,48.18,48.21,21800.0,34.7258,34.7763,34.7186,34.7402,21800.0
2013-06-17 10:45:00,48.21,48.27,48.21,48.22,13300.0,34.7402,34.7835,34.7402,34.7475,13300.0
2013-06-17 10:50:00,48.23,48.23,48.19,48.23,13800.0,34.7547,34.7547,34.7258,34.7547,13800.0
2013-06-17 10:55:00,48.22,48.27,48.19,48.2,31100.0,34.7475,34.7835,34.7258,34.733,31100.0
2013-06-17 11:00:00,48.2,48.2,48.17,48.18,30900.0,34.733,34.733,34.7114,34.7186,30900.0
2013-06-17 11:05:00,48.19,48.2,48.15,48.2,20600.0,34.7258,34.733,34.697,34.733,20600.0
2013-06-17 11:10:00,48.21,48.22,48.17,48.19,22400.0,34.7402,34.7475,34.7114,34.7258,22400.0
2013-06-17 11:15:00,48.19,48.2,48.16,48.16,15600.0,34.7258,34.733,34.7042,34.7042,15600.0
2013-06-17 11:20:00,48.15,48.18,48.13,48.15,14800.0,34.697,34.7186,34.6826,34.697,14800.0
2013-06-17 11:25:00,48.14,48.15,48.1,48.11,91600.0,34.6898,34.697,34.661,34.6682,91600.0
2013-06-17 11:30:00,48.1,48.15,48.09,48.12,13500.0,34.661,34.697,34.6538,34.6754,13500.0
2013-06-17 11:35:00,48.13,48.15,48.09,48.11,36400.0,34.6826,34.697,34.6538,34.6682,36400.0
2013-06-17 11:40:00,48.11,48.17,48.1,48.17,34100.0,34.6682,34.7114,34.661,34.7114,34100.0
2013-06-17 11:45:00,48.16,48.19,48.16,48.17,17500.0,34.7042,34.7258,34.7042,34.7114,17500.0
2013-06-17 11:50:00,48.18,48.24,48.18,48.23,13200.0,34.7186,34.7619,34.7186,34.7547,13200.0
2013-06-17 11:55:00,48.23,48.27,48.23,48.27,10400.0,34.7547,34.7835,34.7547,34.7835,10400.0
2013-06-17 12:00:00,48.26,48.28,48.25,48.27,11800.0,34.7763,34.7907,34.7691,34.7835,11800.0
2013-06-17 12:05:00,48.28,48.29,48.24,48.29,12700.0,34.7907,34.7979,34.7619,34.7979,12700.0
2013-06-17 12:10:00,48.29,48.29,48.23,48.23,13400.0,34.7979,34.7979,34.7547,34.7547,13400.0
2013-06-17 12:15:00,48.24,48.26,48.24,48.26,6900.0,34.7619,34.7763,34.7619,34.7763,6900.0
2013-06-17 12:20:00,48.25,48.3,48.25,48.29,11100.0,34.7691,34.8051,34.7691,34.7979,11100.0
2013-06-17 12:25:00,48.29,48.31,48.28,48.29,24800.0,34.7979,34.8123,34.7907,34.7979,24800.0
2013-06-17 12:30:00,48.29,48.31,48.28,48.31,10800.0,34.7979,34.8123,34.7907,34.8123,10800.0
2013-06-17 12:35:00,48.31,48.33,48.29,48.3,24000.0,34.8123,34.8267,34.7979,34.8051,24000.0
2013-06-17 12:40:00,48.3,48.33,48.3,48.33,13200.0,34.8051,34.8267,34.8051,34.8267,13200.0
2013-06-17 12:45:00,48.33,48.33,48.3,48.3,10600.0,34.8267,34.8267,34.8051,34.8051,10600.0
2013-06-17 12:50:00,48.3,48.31,48.29,48.3,9200.0,34.8051,34.8123,34.7979,34.8051,9200.0
2013-06-17 12:55:00,48.3,48.32,48.28,48.31,24100.0,34.8051,34.8195,34.7907,34.8123,24100.0
2013-06-17 13:00:00,48.31,48.32,48.29,48.3,22700.0,34.8123,34.8195,34.7979,34.8051,22700.0
2013-06-17 13:05:00,48.3,48.32,48.3,48.3,8800.0,34.8051,34.8195,34.8051,34.8051,8800.0
2013-06-17 13:10:00,48.3,48.32,48.29,48.31,14800.0,34.8051,34.8195,34.7979,34.8123,14800.0
2013-06-17 13:15:00,48.3,48.32,48.3,48.32,11300.0,34.8051,34.8195,34.8051,34.8195,11300.0
2013-06-17 13:20:00,48.32,48.37,48.31,48.34,19700.0,34.8195,34.8555,34.8123,34.8339,19700.0
2013-06-17 13:25:00,48.34,48.36,48.33,48.35,5600.0,34.8339,34.8483,34.8267,34.8411,5600.0
2013-06-17 13:30:00,48.35,48.37,48.34,48.36,26200.0,34.8411,34.8555,34.8339,34.8483,26200.0
2013-06-17 13:35:00,48.36,48.39,48.36,48.36,9700.0,34.8483,34.87,34.8483,34.8483,9700.0
2013-06-17 13:40:00,48.37,48.4,48.37,48.4,9800.0,34.8555,34.8772,34.8555,34.8772,9800.0
2013-06-17 13:45:00,48.39,48.4,48.33,48.35,117000.0,34.87,34.8772,34.8267,34.8411,117000.0
2013-06-17 13:50:00,48.34,48.34,48.27,48.27,10200.0,34.8339,34.8339,34.7835,34.7835,10200.0
2013-06-17 13:55:00,48.27,48.29,48.25,48.25,16200.0,34.7835,34.7979,34.7691,34.7691,16200.0
2013-06-17 14:00:00,48.24,48.27,48.24,48.26,12900.0,34.7619,34.7835,34.7619,34.7763,12900.0
2013-06-17 14:05:00,48.25,48.28,48.17,48.19,20800.0,34.7691,34.7907,34.7114,34.7258,20800.0
2013-06-17 14:10:00,48.2,48.23,48.14,48.18,16000.0,34.733,34.7547,34.6898,34.7186,16000.0
2013-06-17 14:15:00,48.17,48.18,48.12,48.14,10100.0,34.7114,34.7186,34.6754,34.6898,10100.0
2013-06-17 14:20:00,48.14,48.2,48.12,48.12,14200.0,34.6898,34.733,34.6754,34.6754,14200.0
2013-06-17 14:25:00,48.11,48.11,48.02,48.03,17900.0,34.6682,34.6682,34.6033,34.6105,17900.0
2013-06-17 14:30:00,48.04,48.09,48.0,48.07,13600.0,34.6177,34.6538,34.5889,34.6394,13600.0
2013-06-17 14:35:00,48.07,48.09,48.05,48.05,10800.0,34.6394,34.6538,34.6249,34.6249,10800.0
2013-06-17 14:40:00,48.06,48.11,48.01,48.04,9600.0,34.6322,34.6682,34.5961,34.6177,9600.0
2013-06-17 14:45:00,48.05,48.06,47.95,47.96,28100.0,34.6249,34.6322,34.5529,34.5601,28100.0
2013-06-17 14:50:00,47.96,48.04,47.96,48.03,52100.0,34.5601,34.6177,34.5601,34.6105,52100.0
2013-06-17 14:55:00,48.03,48.04,47.98,48.0,27600.0,34.6105,34.6177,34.5745,34.5889,27600.0
2013-06-17 15:00:00,48.0,48.06,47.99,48.06,25400.0,34.5889,34.6322,34.5817,34.6322,25400.0
2013-06-17 15:05:00,48.07,48.14,48.06,48.14,35700.0,34.6394,34.6898,34.6322,34.6898,35700.0
2013-06-17 15:10:00,48.13,48.14,48.08,48.11,33100.0,34.6826,34.6898,34.6466,34.6682,33100.0
2013-06-17 15:15:00,48.1,48.14,48.09,48.1,22600.0,34.661,34.6898,34.6538,34.661,22600.0
2013-06-17 15:20:00,48.11,48.17,48.11,48.17,99200.0,34.6682,34.7114,34.6682,34.7114,99200.0
2013-06-17 15:25:00,48.17,48.22,48.16,48.18,21700.0,34.7114,34.7475,34.7042,34.7186,21700.0
2013-06-17 15:30:00,48.18,48.28,48.18,48.27,28000.0,34.7186,34.7907,34.7186,34.7835,28000.0
2013-06-17 15:35:00,48.27,48.37,48.27,48.35,52400.0,34.7835,34.8555,34.7835,34.8411,52400.0
2013-06-17 15:40:00,48.36,48.37,48.31,48.31,40600.0,34.8483,34.8555,34.8123,34.8123,40600.0
2013-06-17 15:45:00,48.31,48.36,48.27,48.3,53400.0,34.8123,34.8483,34.7835,34.8051,53400.0
2013-06-17 15:50:00,48.3,48.3,48.22,48.26,52100.0,34.8051,34.8051,34.7475,34.7763,52100.0
2013-06-17 15:55:00,48.26,48.26,48.23,48.26,113600.0,34.7763,34.7763,34.7547,34.7763,113600.0
2013-06-18 09:30:00,48.37,48.39,48.21,48.38,30200.0,34.8555,34.87,34.7402,34.8627,30200.0
2013-06-18 09:35:00,48.37,48.38,48.25,48.25,15300.0,34.8555,34.8627,34.7691,34.7691,15300.0
2013-06-18 09:40:00,48.26,48.33,48.26,48.28,20500.0,34.7763,34.8267,34.7763,34.7907,20500.0
2013-06-18 09:45:00,48.29,48.35,48.23,48.35,25300.0,34.7979,34.8411,34.7547,34.8411,25300.0
2013-06-18 09:50:00,48.35,48.37,48.31,48.31,15900.0,34.8411,34.8555,34.8123,34.8123,15900.0
2013-06-18 09:55:00,48.31,48.37,48.3,48.33,8900.0,34.8123,34.8555,34.8051,34.8267,8900.0
2013-06-18 10:00:00,48.32,48.33,48.23,48.26,22600.0,34.8195,34.8267,34.7547,34.7763,22600.0
2013-06-18 10:05:00,48.27,48.34,48.24,48.33,68500.0,34.7835,34.8339,34.7619,34.8267,68500.0
2013-06-18 10:10:00,48.32,48.46,48.32,48.45,51200.0,34.8195,34.9204,34.8195,34.9132,51200.0
2013-06-18 10:15:00,48.44,48.53,48.44,48.51,33000.0,34.906,34.9708,34.906,34.9564,33000.0
2013-06-18 10:20:00,48.5,48.61,48.5,48.56,30400.0,34.9492,35.0285,34.9492,34.9925,30400.0
2013-06-18 10:25:00,48.56,48.59,48.53,48.58,30400.0,34.9925,35.0141,34.9708,35.0069,30400.0
2013-06-18 10:30:00,48.57,48.61,48.57,48.58,38300.0,34.9997,35.0285,34.9997,35.0069,38300.0
2013-06-18 10:35:00,48.59,48.64,48.58,48.63,40100.0,35.0141,35.0501,35.0069,35.0429,40100.0
2013-06-18 10:40:00,48.64,48.66,48.63,48.64,21000.0,35.0501,35.0645,35.0429,35.0501,21000.0
2013-06-18 10:45:00,48.65,48.67,48.64,48.66,17600.0,35.0573,35.0717,35.0501,35.0645,17600.0
2013-06-18 10:50:00,48.66,48.68,48.62,48.68,11800.0,35.0645,35.0789,35.0357,35.0789,11800.0
2013-06-18 10:55:00,48.68,48.68,48.3,48.61,172100.0,35.0789,35.0789,34.8051,35.0285,172100.0
2013-06-18 11:00:00,48.6,48.65,48.59,48.63,31600.0,35.0213,35.0573,35.0141,35.0429,31600.0
2013-06-18 11:05:00,48.63,48.64,48.54,48.55,24800.0,35.0429,35.0501,34.978,34.9852,24800.0
2013-06-18 11:10:00,48.56,48.57,48.47,48.54,35400.0,34.9925,34.9997,34.9276,34.978,35400.0
2013-06-18 11:15:00,48.55,48.6,48.55,48.59,21600.0,34.9852,35.0213,34.9852,35.0141,21600.0
2013-06-18 11:20:00,48.59,48.59,48.52,48.54,16800.0,35.0141,35.0141,34.9636,34.978,16800.0
2013-06-18 11:25:00,48.53,48.62,48.53,48.62,15600.0,34.9708,35.0357,34.9708,35.0357,15600.0
2013-06-18 11:30:00,48.61,48.72,48.6,48.71,24900.0,35.0285,35.1078,35.0213,35.1005,24900.0
2013-06-18 11:35:00,48.73,48.74,48.65,48.67,41500.0,35.115,35.1222,35.0573,35.0717,41500.0
2013-06-18 11:40:00,48.67,48.68,48.62,48.62,9800.0,35.0717,35.0789,35.0357,35.0357,9800.0
2013-06-18 11:45:00,48.62,48.66,48.61,48.65,12200.0,35.0357,35.0645,35.0285,35.0573,12200.0
2013-06-18 11:50:00,48.64,48.7,48.63,48.7,10300.0,35.0501,35.0933,35.0429,35.0933,10300.0
2013-06-18 11:55:00,48.7,48.7,48.66,48.66,9200.0,35.0933,35.0933,35.0645,35.0645,9200.0
2013-06-18 12:00:00,48.67,48.68,48.63,48.64,10300.0,35.0717,35.0789,35.0429,35.0501,10300.0
2013-06-18 12:05:00,48.64,48.67,48.61,48.65,18900.0,35.0501,35.0717,35.0285,35.0573,18900.0
2013-06-18 12:10:00,48.64,48.66,48.59,48.61,29500.0,35.0501,35.0645,35.0141,35.0285,29500.0
2013-06-18 12:15:00,48.59,48.62,48.58,48.59,14600.0,35.0141,35.0357,35.0069,35.0141,14600.0
2013-06-18 12:20:00,48.59,48.61,48.59,48.6,10300.0,35.0141,35.0285,35.0141,35.0213,10300.0
2013-06-18 12:25:00,48.6,48.62,48.59,48.62,16200.0,35.0213,35.0357,35.0141,35.0357,16200.0
2013-06-18 12:30:00,48.61,48.63,48.6,48.62,13100.0,35.0285,35.0429,35.0213,35.0357,13100.0
2013-06-18 12:35:00,48.62,48.64,48.62,48.64,6500.0,35.0357,35.0501,35.0357,35.0501,6500.0
2013-06-18 12:40:00,48.63,48.72,48.63,48.7,15900.0,35.0429,35.1078,35.0429,35.0933,15900.0
2013-06-18 12:45:00,48.7,48.73,48.7,48.71,10500.0,35.0933,35.115,35.0933,35.1005,10500.0
2013-06-18 12:50:00,48.72,48.73,48.7,48.7,8800.0,35.1078,35.115,35.0933,35.0933,8800.0
2013-06-18 12:55:00,48.69,48.72,48.69,48.69,11400.0,35.0861,35.1078,35.0861,35.0861,11400.0
2013-06-18 13:00:00,48.69,48.73,48.68,48.71,25700.0,35.0861,35.115,35.0789,35.1005,25700.0
2013-06-18 13:05:00,48.71,48.71,48.61,48.61,29400.0,35.1005,35.1005,35.0285,35.0285,29400.0
2013-06-18 13:10:00,48.6,48.62,48.6,48.6,10500.0,35.0213,35.0357,35.0213,35.0213,10500.0
2013-06-18 13:15:00,48.6,48.64,48.6,48.64,18800.0,35.0213,35.0501,35.0213,35.0501,18800.0
2013-06-18 13:20:00,48.63,48.64,48.6,48.62,13000.0,35.0429,35.0501,35.0213,35.0357,13000.0
2013-06-18 13:25:00,48.62,48.63,48.6,48.6,12800.0,35.0357,35.0429,35.0213,35.0213,12800.0
2013-06-18 13:30:00,48.6,48.63,48.59,48.63,13400.0,35.0213,35.0429,35.0141,35.0429,13400.0
2013-06-18 13:35:00,48.62,48.67,48.59,48.65,22500.0,35.0357,35.0717,35.0141,35.0573,22500.0
2013-06-18 13:40:00,48.67,48.69,48.65,48.65,10500.0,35.0717,35.0861,35.0573,35.0573,10500.0
2013-06-18 13:45:00,48.65,48.69,48.64,48.67,8400.0,35.0573,35.0861,35.0501,35.0717,8400.0
2013-06-18 13:50:00,48.66,48.7,48.65,48.67,8500.0,35.0645,35.0933,35.0573,35.0717,8500.0
2013-06-18 13:55:00,48.67,48.72,48.66,48.72,13500.0,35.0717,35.1078,35.0645,35.1078,13500.0
2013-06-18 14:00:00,48.7,48.73,48.67,48.72,12400.0,35.0933,35.115,35.0717,35.1078,12400.0
2013-06-18 14:05:00,48.71,48.74,48.71,48.72,13900.0,35.1005,35.1222,35.1005,35.1078,13900.0
2013-06-18 14:10:00,48.72,48.73,48.72,48.72,6000.0,35.1078,35.115,35.1078,35.1078,6000.0
2013-06-18 14:15:00,48.72,48.72,48.69,48.7,12900.0,35.1078,35.1078,35.0861,35.0933,12900.0
2013-06-18 14:20:00,48.7,48.73,48.69,48.72,17100.0,35.0933,35.115,35.0861,35.1078,17100.0
2013-06-18 14:25:00,48.73,48.73,48.69,48.7,25700.0,35.115,35.115,35.0861,35.0933,25700.0
2013-06-18 14:30:00,48.71,48.71,48.66,48.7,12700.0,35.1005,35.1005,35.0645,35.0933,12700.0
2013-06-18 14:35:00,48.7,48.71,48.66,48.68,14800.0,35.0933,35.1005,35.0645,35.0789,14800.0
2013-06-18 14:40:00,48.67,48.68,48.62,48.63,16400.0,35.0717,35.0789,35.0357,35.0429,16400.0
2013-06-18 14:45:00,48.64,48.71,48.63,48.69,27500.0,35.0501,35.1005,35.0429,35.0861,27500.0
2013-06-18 14:50:00,48.7,48.74,48.69,48.7,13900.0,35.0933,35.1222,35.0861,35.0933,13900.0
2013-06-18 14:55:00,48.7,48.74,48.7,48.71,14200.0,35.0933,35.1222,35.0933,35.1005,14200.0
2013-06-18 15:00:00,48.71,48.72,48.69,48.72,12500.0,35.1005,35.1078,35.0861,35.1078,12500.0
2013-06-18 15:05:00,48.72,48.73,48.69,48.71,19200.0,35.1078,35.115,35.0861,35.1005,19200.0
2013-06-18 15:10:00,48.72,48.73,48.69,48.69,22900.0,35.1078,35.115,35.0861,35.0861,22900.0
2013-06-18 15:15:00,48.69,48.74,48.65,48.74,58300.0,35.0861,35.1222,35.0573,35.1222,58300.0
2013-06-18 15:20:00,48.73,48.75,48.7,48.74,33500.0,35.115,35.1294,35.0933,35.1222,33500.0
2013-06-18 15:25:00,48.74,48.77,48.73,48.77,63100.0,35.1222,35.1438,35.115,35.1438,63100.0
2013-06-18 15:30:00,48.78,48.78,48.73,48.75,55700.0,35.151,35.151,35.115,35.1294,55700.0
2013-06-18 15:35:00,48.74,48.76,48.73,48.74,37400.0,35.1222,35.1366,35.115,35.1222,37400.0
2013-06-18 15:40:00,48.74,48.79,48.74,48.77,50000.0,35.1222,35.1582,35.1222,35.1438,50000.0
2013-06-18 15:45:00,48.78,48.79,48.76,48.77,72800.0,35.151,35.1582,35.1366,35.1438,72800.0
2013-06-18 15:50:00,48.78,48.78,48.68,48.7,43900.0,35.151,35.151,35.0789,35.0933,43900.0
2013-06-18 15:55:00,48.69,48.77,48.67,48.76,126200.0,35.0861,35.1438,35.0717,35.1366,126200.0
2013-06-19 09:30:00,48.81,48.99,48.68,48.79,129200.0,35.1726,35.3023,35.0789,35.1582,129200.0
2013-06-19 09:35:00,48.79,48.79,48.55,48.55,14000.0,35.1582,35.1582,34.9852,34.9852,14000.0
2013-06-19 09:40:00,48.55,48.55,48.37,48.41,34700.0,34.9852,34.9852,34.8555,34.8844,34700.0
2013-06-19 09:45:00,48.41,48.61,48.41,48.45,86600.0,34.8844,35.0285,34.8844,34.9132,86600.0
2013-06-19 09:50:00,48.45,48.48,48.39,48.45,11800.0,34.9132,34.9348,34.87,34.9132,11800.0
2013-06-19 09:55:00,48.45,48.46,48.3,48.31,75300.0,34.9132,34.9204,34.8051,34.8123,75300.0
2013-06-19 10:00:00,48.3,48.33,48.27,48.27,27600.0,34.8051,34.8267,34.7835,34.7835,27600.0
2013-06-19 10:05:00,48.28,48.31,48.24,48.26,37700.0,34.7907,34.8123,34.7619,34.7763,37700.0
2013-06-19 10:10:00,48.26,48.38,48.26,48.26,48400.0,34.7763,34.8627,34.7763,34.7763,48400.0
2013-06-19 10:15:00,48.26,48.28,48.2,48.28,41400.0,34.7763,34.7907,34.733,34.7907,41400.0
2013-06-19 10:20:00,48.28,48.47,48.28,48.47,38400.0,34.7907,34.9276,34.7907,34.9276,38400.0
2013-06-19 10:25:00,48.48,48.54,48.47,48.54,41600.0,34.9348,34.978,34.9276,34.978,41600.0
2013-06-19 10:30:00,48.53,48.55,48.45,48.49,25900.0,34.9708,34.9852,34.9132,34.942,25900.0
2013-06-19 10:35:00,48.48,48.51,48.43,48.5,19600.0,34.9348,34.9564,34.8988,34.9492,19600.0
2013-06-19 10:40:00,48.5,48.57,48.48,48.55,18200.0,34.9492,34.9997,34.9348,34.9852,18200.0
2013-06-19 10:45:00,48.56,48.59,48.55,48.55,51200.0,34.9925,35.0141,34.9852,34.9852,51200.0
2013-06-19 10:50:00,48.55,48.56,48.49,48.53,26700.0,34.9852,34.9925,34.942,34.9708,26700.0
2013-06-19 10:55:00,48.53,48.55,48.46,48.49,35900.0,34.9708,34.9852,34.9204,34.942,35900.0
2013-06-19 11:00:00,48.49,48.5,48.45,48.48,11400.0,34.942,34.9492,34.9132,34.9348,11400.0
2013-06-19 11:05:00,48.49,48.54,48.47,48.5,16300.0,34.942,34.978,34.9276,34.9492,16300.0
2013-06-19 11:10:00,48.51,48.51,48.47,48.48,14100.0,34.9564,34.9564,34.9276,34.9348,14100.0
2013-06-19 11:15:00,48.48,48.49,48.44,48.46,19800.0,34.9348,34.942,34.906,34.9204,19800.0
2013-06-19 11:20:00,48.47,48.51,48.42,48.45,41500.0,34.9276,34.9564,34.8916,34.9132,41500.0
2013-06-19 11:25:00,48.46,48.49,48.41,48.42,23400.0,34.9204,34.942,34.8844,34.8916,23400.0
2013-06-19 11:30:00,48.42,48.49,48.41,48.49,16100.0,34.8916,34.942,34.8844,34.942,16100.0
2013-06-19 11:35:00,48.5,48.53,48.45,48.45,14600.0,34.9492,34.9708,34.9132,34.9132,14600.0
2013-06-19 11:40:00,48.45,48.48,48.42,48.48,9200.0,34.9132,34.9348,34.8916,34.9348,9200.0
2013-06-19 11:45:00,48.48,48.52,48.44,48.44,8400.0,34.9348,34.9636,34.906,34.906,8400.0
2013-06-19 11:50:00,48.44,48.53,48.44,48.49,25400.0,34.906,34.9708,34.906,34.942,25400.0
2013-06-19 11:55:00,48.49,48.53,48.48,48.51,9500.0,34.942,34.9708,34.9348,34.9564,9500.0
2013-06-19 12:00:00,48.5,48.55,48.48,48.55,11900.0,34.9492,34.9852,34.9348,34.9852,11900.0
2013-06-19 12:05:00,48.55,48.61,48.54,48.59,17700.0,34.9852,35.0285,34.978,35.0141,17700.0
2013-06-19 12:10:00,48.58,48.63,48.58,48.62,20000.0,35.0069,35.0429,35.0069,35.0357,20000.0
2013-06-19 12:15:00,48.62,48.63,48.56,48.59,9900.0,35.0357,35.0429,34.9925,35.0141,9900.0
2013-06-19 12:20:00,48.6,48.63,48.57,48.58,20600.0,35.0213,35.0429,34.9997,35.0069,20600.0
2013-06-19 12:25:00,48.59,48.61,48.57,48.59,15300.0,35.0141,35.0285,34.9997,35.0141,15300.0
2013-06-19 12:30:00,48.6,48.62,48.58,48.61,7500.0,35.0213,35.0357,35.0069,35.0285,7500.0
2013-06-19 12:35:00,48.62,48.62,48.57,48.59,11800.0,35.0357,35.0357,34.9997,35.0141,11800.0
2013-06-19 12:40:00,48.6,48.62,48.59,48.62,7800.0,35.0213,35.0357,35.0141,35.0357,7800.0
2013-06-19 12:45:00,48.62,48.65,48.61,48.62,15700.0,35.0357,35.0573,35.0285,35.0357,15700.0
2013-06-19 12:50:00,48.61,48.63,48.59,48.62,23200.0,35.0285,35.0429,35.0141,35.0357,23200.0
2013-06-19 12:55:00,48.61,48.62,48.59,48.59,9900.0,35.0285,35.0357,35.0141,35.0141,9900.0
2013-06-19 13:00:00,48.59,48.68,48.59,48.68,17900.0,35.0141,35.0789,35.0141,35.0789,17900.0
2013-06-19 13:05:00,48.68,48.73,48.67,48.69,24000.0,35.0789,35.115,35.0717,35.0861,24000.0
2013-06-19 13:10:00,48.68,48.72,48.68,48.69,25200.0,35.0789,35.1078,35.0789,35.0861,25200.0
2013-06-19 13:15:00,48.7,48.77,48.69,48.76,12700.0,35.0933,35.1438,35.0861,35.1366,12700.0
2013-06-19 13:20:00,48.76,48.77,48.74,48.76,21800.0,35.1366,35.1438,35.1222,35.1366,21800.0
2013-06-19 13:25:00,48.76,48.8,48.76,48.8,14700.0,35.1366,35.1654,35.1366,35.1654,14700.0
2013-06-19 13:30:00,48.79,48.8,48.74,48.75,22300.0,35.1582,35.1654,35.1222,35.1294,22300.0
2013-06-19 13:35:00,48.75,48.79,48.75,48.79,9500.0,35.1294,35.1582,35.1294,35.1582,9500.0
2013-06-19 13:40:00,48.78,48.83,48.77,48.83,29700.0,35.151,35.187,35.1438,35.187,29700.0
2013-06-19 13:45:00,48.83,48.85,48.83,48.84,26400.0,35.187,35.2014,35.187,35.1942,26400.0
2013-06-19 13:50:00,48.85,48.86,48.84,48.84,15800.0,35.2014,35.2086,35.1942,35.1942,15800.0
2013-06-19 13:55:00,48.83,48.84,48.73,48.78,23300.0,35.187,35.1942,35.115,35.151,23300.0
2013-06-19 14:00:00,48.78,48.82,48.5,48.52,31000.0,35.151,35.1798,34.9492,34.9636,31000.0
2013-06-19 14:05:00,48.5,48.61,48.44,48.5,33200.0,34.9492,35.0285,34.906,34.9492,33200.0
2013-06-19 14:10:00,48.49,48.63,48.43,48.57,31100.0,34.942,35.0429,34.8988,34.9997,31100.0
2013-06-19 14:15:00,48.57,48.61,48.44,48.48,29500.0,34.9997,35.0285,34.906,34.9348,29500.0
2013-06-19 14:20:00,48.47,48.48,48.3,48.36,42100.0,34.9276,34.9348,34.8051,34.8483,42100.0
2013-06-19 14:25:00,48.37,48.44,48.36,48.43,29600.0,34.8555,34.906,34.8483,34.8988,29600.0
2013-06-19 14:30:00,48.43,48.45,48.34,48.36,34000.0,34.8988,34.9132,34.8339,34.8483,34000.0
2013-06-19 14:35:00,48.35,48.54,48.35,48.46,55100.0,34.8411,34.978,34.8411,34.9204,55100.0
2013-06-19 14:40:00,48.44,48.53,48.4,48.51,43800.0,34.906,34.9708,34.8772,34.9564,43800.0
2013-06-19 14:45:00,48.51,48.51,48.39,48.43,93800.0,34.9564,34.9564,34.87,34.8988,93800.0
2013-06-19 14:50:00,48.43,48.47,48.37,48.39,71500.0,34.8988,34.9276,34.8555,34.87,71500.0
2013-06-19 14:55:00,48.38,48.41,48.29,48.35,152400.0,34.8627,34.8844,34.7979,34.8411,152400.0
2013-06-19 15:00:00,48.36,48.36,48.26,48.34,60200.0,34.8483,34.8483,34.7763,34.8339,60200.0
2013-06-19 15:05:00,48.34,48.36,48.25,48.3,35200.0,34.8339,34.8483,34.7691,34.8051,35200.0
2013-06-19 15:10:00,48.3,48.37,48.21,48.25,49400.0,34.8051,34.8555,34.7402,34.7691,49400.0
2013-06-19 15:15:00,48.24,48.29,48.18,48.21,48100.0,34.7619,34.7979,34.7186,34.7402,48100.0
2013-06-19 15:20:00,48.21,48.32,48.21,48.3,57500.0,34.7402,34.8195,34.7402,34.8051,57500.0
2013-06-19 15:25:00,48.3,48.39,48.3,48.37,37900.0,34.8051,34.87,34.8051,34.8555,37900.0
2013-06-19 15:30:00,48.37,48.38,48.31,48.31,41700.0,34.8555,34.8627,34.8123,34.8123,41700.0
2013-06-19 15:35:00,48.31,48.41,48.3,48.4,89500.0,34.8123,34.8844,34.8051,34.8772,89500.0
2013-06-19 15:40:00,48.4,48.44,48.4,48.41,89300.0,34.8772,34.906,34.8772,34.8844,89300.0
2013-06-19 15:45:00,48.41,48.41,48.3,48.37,189100.0,34.8844,34.8844,34.8051,34.8555,189100.0
2013-06-19 15:50:00,48.35,48.41,48.34,48.39,174300.0,34.8411,34.8844,34.8339,34.87,174300.0
2013-06-19 15:55:00,48.39,48.41,48.34,48.37,333900.0,34.87,34.8844,34.8339,34.8555,333900.0
2013-06-20 09:30:00,48.04,48.13,47.89,47.97,55400.0,34.6177,34.6826,34.5097,34.5673,55400.0
2013-06-20 09:35:00,47.94,47.99,47.83,47.93,84500.0,34.5457,34.5817,34.4664,34.5385,84500.0
2013-06-20 09:40:00,47.9,47.91,47.61,47.64,29600.0,34.5169,34.5241,34.3079,34.3295,29600.0
2013-06-20 09:45:00,47.67,47.82,47.67,47.78,54100.0,34.3511,34.4592,34.3511,34.4304,54100.0
2013-06-20 09:50:00,47.8,47.8,47.67,47.71,50900.0,34.4448,34.4448,34.3511,34.3799,50900.0
2013-06-20 09:55:00,47.7,47.7,47.53,47.53,30700.0,34.3727,34.3727,34.2502,34.2502,30700.0
2013-06-20 10:00:00,47.56,47.63,47.5,47.59,48100.0,34.2719,34.3223,34.2286,34.2935,48100.0
2013-06-20 10:05:00,47.59,47.67,47.58,47.66,59100.0,34.2935,34.3511,34.2863,34.3439,59100.0
2013-06-20 10:10:00,47.66,47.67,47.54,47.62,77600.0,34.3439,34.3511,34.2574,34.3151,77600.0
2013-06-20 10:15:00,47.62,47.62,47.54,47.6,50600.0,34.3151,34.3151,34.2574,34.3007,50600.0
2013-06-20 10:20:00,47.6,47.7,47.6,47.65,30600.0,34.3007,34.3727,34.3007,34.3367,30600.0
2013-06-20 10:25:00,47.64,47.69,47.6,47.63,36200.0,34.3295,34.3655,34.3007,34.3223,36200.0
2013-06-20 10:30:00,47.61,47.61,47.47,47.49,63000.0,34.3079,34.3079,34.207,34.2214,63000.0
2013-06-20 10:35:00,47.47,47.63,47.46,47.59,34300.0,34.207,34.3223,34.1998,34.2935,34300.0
2013-06-20 10:40:00,47.58,47.58,47.48,47.49,34800.0,34.2863,34.2863,34.2142,34.2214,34800.0
2013-06-20 10:45:00,47.49,47.58,47.48,47.55,34400.0,34.2214,34.2863,34.2142,34.2646,34400.0
2013-06-20 10:50:00,47.55,47.62,47.54,47.55,37600.0,34.2646,34.3151,34.2574,34.2646,37600.0
2013-06-20 10:55:00,47.55,47.61,47.53,47.59,34600.0,34.2646,34.3079,34.2502,34.2935,34600.0
2013-06-20 11:00:00,47.57,47.57,47.44,47.45,24800.0,34.2791,34.2791,34.1854,34.1926,24800.0
2013-06-20 11:05:00,47.45,47.46,47.37,47.37,20900.0,34.1926,34.1998,34.1349,34.1349,20900.0
2013-06-20 11:10:00,47.37,47.46,47.37,47.42,19800.0,34.1349,34.1998,34.1349,34.171,19800.0
2013-06-20 11:15:00,47.43,47.43,47.32,47.35,16600.0,34.1782,34.1782,34.0989,34.1205,16600.0
2013-06-20 11:20:00,47.34,47.4,47.34,47.36,21200.0,34.1133,34.1566,34.1133,34.1277,21200.0
2013-06-20 11:25:00,47.36,47.44,47.36,47.43,10100.0,34.1277,34.1854,34.1277,34.1782,10100.0
2013-06-20 11:30:00,47.43,47.45,47.36,47.37,22100.0,34.1782,34.1926,34.1277,34.1349,22100.0
2013-06-20 11:35:00,47.36,47.43,47.34,47.43,19800.0,34.1277,34.1782,34.1133,34.1782,19800.0
2013-06-20 11:40:00,47.42,47.48,47.39,47.41,29500.0,34.171,34.2142,34.1494,34.1638,29500.0
2013-06-20 11:45:00,47.41,47.42,47.38,47.4,24600.0,34.1638,34.171,34.1421,34.1566,24600.0
2013-06-20 11:50:00,47.4,47.48,47.4,47.46,15400.0,34.1566,34.2142,34.1566,34.1998,15400.0
2013-06-20 11:55:00,47.45,47.48,47.45,47.46,20900.0,34.1926,34.2142,34.1926,34.1998,20900.0
2013-06-20 12:00:00,47.45,47.48,47.44,47.45,18600.0,34.1926,34.2142,34.1854,34.1926,18600.0
2013-06-20 12:05:00,47.44,47.46,47.42,47.44,12400.0,34.1854,34.1998,34.171,34.1854,12400.0
2013-06-20 12:10:00,47.45,47.47,47.43,47.47,17800.0,34.1926,34.207,34.1782,34.207,17800.0
2013-06-20 12:15:00,47.46,47.47,47.38,47.4,22000.0,34.1998,34.207,34.1421,34.1566,22000.0
2013-06-20 12:20:00,47.41,47.44,47.39,47.44,25500.0,34.1638,34.1854,34.1494,34.1854,25500.0
2013-06-20 12:25:00,47.44,47.47,47.4,47.41,27200.0,34.1854,34.207,34.1566,34.1638,27200.0
2013-06-20 12:30:00,47.41,47.5,47.41,47.44,19200.0,34.1638,34.2286,34.1638,34.1854,19200.0
2013-06-20 12:35:00,47.45,47.46,47.38,47.39,21500.0,34.1926,34.1998,34.1421,34.1494,21500.0
2013-06-20 12:40:00,47.38,47.38,47.33,47.35,15800.0,34.1421,34.1421,34.1061,34.1205,15800.0
2013-06-20 12:45:00,47.35,47.36,47.29,47.3,16000.0,34.1205,34.1277,34.0773,34.0845,16000.0
2013-06-20 12:50:00,47.3,47.31,47.25,47.25,23400.0,34.0845,34.0917,34.0485,34.0485,23400.0
2013-06-20 12:55:00,47.25,47.27,47.24,47.25,23900.0,34.0485,34.0629,34.0413,34.0485,23900.0
2013-06-20 13:00:00,47.25,47.31,47.24,47.29,44500.0,34.0485,34.0917,34.0413,34.0773,44500.0
2013-06-20 13:05:00,47.29,47.36,47.25,47.36,28400.0,34.0773,34.1277,34.0485,34.1277,28400.0
2013-06-20 13:10:00,47.37,47.39,47.29,47.29,42300.0,34.1349,34.1494,34.0773,34.0773,42300.0
2013-06-20 13:15:00,47.3,47.32,47.17,47.18,31700.0,34.0845,34.0989,33.9908,33.998,31700.0
2013-06-20 13:20:00,47.18,47.24,47.16,47.23,15500.0,33.998,34.0413,33.9836,34.0341,15500.0
2013-06-20 13:25:00,47.23,47.23,47.19,47.22,63500.0,34.0341,34.0341,34.0052,34.0268,63500.0
2013-06-20 13:30:00,47.22,47.31,47.21,47.31,13600.0,34.0268,34.0917,34.0196,34.0917,13600.0
2013-06-20 13:35:00,47.31,47.32,47.25,47.29,38000.0,34.0917,34.0989,34.0485,34.0773,38000.0
2013-06-20 13:40:00,47.28,47.3,47.25,47.3,17200.0,34.0701,34.0845,34.0485,34.0845,17200.0
2013-06-20 13:45:00,47.31,47.39,47.28,47.35,39500.0,34.0917,34.1494,34.0701,34.1205,39500.0
2013-06-20 13:50:00,47.35,47.36,47.29,47.33,15000.0,34.1205,34.1277,34.0773,34.1061,15000.0
2013-06-20 13:55:00,47.33,47.33,47.26,47.29,12400.0,34.1061,34.1061,34.0557,34.0773,12400.0
2013-06-20 14:00:00,47.29,47.31,47.22,47.27,16000.0,34.0773,34.0917,34.0268,34.0629,16000.0
2013-06-20 14:05:00,47.28,47.3,47.25,47.26,15400.0,34.0701,34.0845,34.0485,34.0557,15400.0
2013-06-20 14:10:00,47.25,47.29,47.17,47.2,29700.0,34.0485,34.0773,33.9908,34.0124,29700.0
2013-06-20 14:15:00,47.19,47.22,47.17,47.19,24200.0,34.0052,34.0268,33.9908,34.0052,24200.0
2013-06-20 14:20:00,47.2,47.23,47.15,47.19,117700.0,34.0124,34.0341,33.9764,34.0052,117700.0
2013-06-20 14:25:00,47.18,47.25,47.12,47.12,33900.0,33.998,34.0485,33.9548,33.9548,33900.0
2013-06-20 14:30:00,47.12,47.17,47.09,47.17,26900.0,33.9548,33.9908,33.9332,33.9908,26900.0
2013-06-20 14:35:00,47.16,47.16,47.14,47.15,15300.0,33.9836,33.9836,33.9692,33.9764,15300.0
2013-06-20 14:40:00,47.15,47.18,47.14,47.16,37000.0,33.9764,33.998,33.9692,33.9836,37000.0
2013-06-20 14:45:00,47.17,47.22,47.12,47.2,38700.0,33.9908,34.0268,33.9548,34.0124,38700.0
2013-06-20 14:50:00,47.2,47.2,47.09,47.14,33200.0,34.0124,34.0124,33.9332,33.9692,33200.0
2013-06-20 14:55:00,47.14,47.18,47.11,47.14,60100.0,33.9692,33.998,33.9476,33.9692,60100.0
2013-06-20 15:00:00,47.15,47.16,47.12,47.15,41300.0,33.9764,33.9836,33.9548,33.9764,41300.0
2013-06-20 15:05:00,47.15,47.22,47.14,47.21,20300.0,33.9764,34.0268,33.9692,34.0196,20300.0
2013-06-20 15:10:00,47.2,47.22,47.16,47.18,53200.0,34.0124,34.0268,33.9836,33.998,53200.0
2013-06-20 15:15:00,47.17,47.23,47.17,47.2,68300.0,33.9908,34.0341,33.9908,34.0124,68300.0
2013-06-20 15:20:00,47.2,47.22,47.16,47.18,101000.0,34.0124,34.0268,33.9836,33.998,101000.0
2013-06-20 15:25:00,47.18,47.24,47.17,47.19,34200.0,33.998,34.0413,33.9908,34.0052,34200.0
2013-06-20 15:30:00,47.18,47.18,47.04,47.04,32500.0,33.998,33.998,33.8971,33.8971,32500.0
2013-06-20 15:35:00,47.04,47.07,47.02,47.02,63700.0,33.8971,33.9188,33.8827,33.8827,63700.0
2013-06-20 15:40:00,47.01,47.01,46.95,46.98,63000.0,33.8755,33.8755,33.8323,33.8539,63000.0
2013-06-20 15:45:00,46.97,46.99,46.91,46.99,89900.0,33.8467,33.8611,33.8035,33.8611,89900.0
2013-06-20 15:50:00,46.99,47.11,46.97,47.1,97800.0,33.8611,33.9476,33.8467,33.9404,97800.0
2013-06-20 15:55:00,47.09,47.19,47.08,47.1,227600.0,33.9332,34.0052,33.926,33.9404,227600.0
2013-06-21 09:30:00,48.02,48.02,47.78,47.96,452800.0,34.6033,34.6033,34.4304,34.5601,452800.0
2013-06-21 09:35:00,47.95,48.12,47.94,48.09,69000.0,34.5529,34.6754,34.5457,34.6538,69000.0
2013-06-21 09:40:00,48.07,48.18,48.06,48.17,53900.0,34.6394,34.7186,34.6322,34.7114,53900.0
2013-06-21 09:45:00,48.18,48.34,48.18,48.25,56400.0,34.7186,34.8339,34.7186,34.7691,56400.0
2013-06-21 09:50:00,48.25,48.38,48.2,48.22,57900.0,34.7691,34.8627,34.733,34.7475,57900.0
2013-06-21 09:55:00,48.23,48.31,48.21,48.23,42000.0,34.7547,34.8123,34.7402,34.7547,42000.0
2013-06-21 10:00:00,48.23,48.37,48.22,48.28,68400.0,34.7547,34.8555,34.7475,34.7907,68400.0
2013-06-21 10:05:00,48.28,48.32,48.25,48.26,39400.0,34.7907,34.8195,34.7691,34.7763,39400.0
2013-06-21 10:10:00,48.26,48.27,48.17,48.17,62400.0,34.7763,34.7835,34.7114,34.7114,62400.0
2013-06-21 10:15:00,48.17,48.18,48.03,48.05,43000.0,34.7114,34.7186,34.6105,34.6249,43000.0
2013-06-21 10:20:00,48.04,48.05,47.98,47.99,28500.0,34.6177,34.6249,34.5745,34.5817,28500.0
2013-06-21 10:25:00,48.0,48.02,47.98,47.99,31000.0,34.5889,34.6033,34.5745,34.5817,31000.0
2013-06-21 10:30:00,47.99,48.02,47.86,47.87,74000.0,34.5817,34.6033,34.488,34.4952,74000.0
2013-06-21 10:35:00,47.86,47.89,47.78,47.82,38900.0,34.488,34.5097,34.4304,34.4592,38900.0
2013-06-21 10:40:00,47.82,47.85,47.75,47.85,27500.0,34.4592,34.4808,34.4088,34.4808,27500.0
2013-06-21 10:45:00,47.85,47.89,47.81,47.87,26000.0,34.4808,34.5097,34.452,34.4952,26000.0
2013-06-21 10:50:00,47.88,47.96,47.85,47.91,41600.0,34.5024,34.5601,34.4808,34.5241,41600.0
2013-06-21 10:55:00,47.91,47.92,47.83,47.87,31800.0,34.5241,34.5313,34.4664,34.4952,31800.0
2013-06-21 11:00:00,47.88,47.94,47.8,47.8,29400.0,34.5024,34.5457,34.4448,34.4448,29400.0
2013-06-21 11:05:00,47.8,47.86,47.8,47.83,25900.0,34.4448,34.488,34.4448,34.4664,25900.0
2013-06-21 11:10:00,47.82,47.86,47.75,47.75,13500.0,34.4592,34.488,34.4088,34.4088,13500.0
2013-06-21 11:15:00,47.76,47.8,47.73,47.74,21200.0,34.416,34.4448,34.3944,34.4016,21200.0
2013-06-21 11:20:00,47.73,47.76,47.66,47.68,37500.0,34.3944,34.416,34.3439,34.3583,37500.0
2013-06-21 11:25:00,47.68,47.72,47.65,47.66,16800.0,34.3583,34.3871,34.3367,34.3439,16800.0
2013-06-21 11:30:00,47.65,47.65,47.5,47.51,60300.0,34.3367,34.3367,34.2286,34.2358,60300.0
2013-06-21 11:35:00,47.53,47.56,47.49,47.5,41500.0,34.2502,34.2719,34.2214,34.2286,41500.0
2013-06-21 11:40:00,47.51,47.55,47.46,47.52,37500.0,34.2358,34.2646,34.1998,34.243,37500.0
2013-06-21 11:45:00,47.52,47.52,47.46,47.5,39300.0,34.243,34.243,34.1998,34.2286,39300.0
2013-06-21 11:50:00,47.49,47.51,47.44,47.46,25500.0,34.2214,34.2358,34.1854,34.1998,25500.0
2013-06-21 11:55:00,47.47,47.52,47.46,47.49,22600.0,34.207,34.243,34.1998,34.2214,22600.0
2013-06-21 12:00:00,47.49,47.52,47.49,47.51,42600.0,34.2214,34.243,34.2214,34.2358,42600.0
2013-06-21 12:05:00,47.5,47.51,47.46,47.46,77100.0,34.2286,34.2358,34.1998,34.1998,77100.0
2013-06-21 12:10:00,47.45,47.5,47.43,47.43,27400.0,34.1926,34.2286,34.1782,34.1782,27400.0
2013-06-21 12:15:00,47.43,47.45,47.39,47.41,52900.0,34.1782,34.1926,34.1494,34.1638,52900.0
2013-06-21 12:20:00,47.41,47.41,47.34,47.36,19700.0,34.1638,34.1638,34.1133,34.1277,19700.0
2013-06-21 12:25:00,47.38,47.44,47.38,47.44,6200.0,34.1421,34.1854,34.1421,34.1854,6200.0
2013-06-21 12:30:00,47.45,47.49,47.45,47.48,12800.0,34.1926,34.2214,34.1926,34.2142,12800.0
2013-06-21 12:35:00,47.49,47.52,47.46,47.46,15700.0,34.2214,34.243,34.1998,34.1998,15700.0
2013-06-21 12:40:00,47.46,47.57,47.46,47.56,17500.0,34.1998,34.2791,34.1998,34.2719,17500.0
2013-06-21 12:45:00,47.54,47.55,47.47,47.5,100200.0,34.2574,34.2646,34.207,34.2286,100200.0
2013-06-21 12:50:00,47.5,47.52,47.48,47.49,43100.0,34.2286,34.243,34.2142,34.2214,43100.0
2013-06-21 12:55:00,47.49,47.53,47.46,47.53,55600.0,34.2214,34.2502,34.1998,34.2502,55600.0
2013-06-21 13:00:00,47.53,47.57,47.52,47.56,17600.0,34.2502,34.2791,34.243,34.2719,17600.0
2013-06-21 13:05:00,47.57,47.63,47.54,47.63,15200.0,34.2791,34.3223,34.2574,34.3223,15200.0
2013-06-21 13:10:00,47.64,47.7,47.62,47.69,19200.0,34.3295,34.3727,34.3151,34.3655,19200.0
2013-06-21 13:15:00,47.69,47.74,47.68,47.68,17700.0,34.3655,34.4016,34.3583,34.3583,17700.0
2013-06-21 13:20:00,47.68,47.69,47.57,47.57,17800.0,34.3583,34.3655,34.2791,34.2791,17800.0
2013-06-21 13:25:00,47.58,47.62,47.53,47.53,21800.0,34.2863,34.3151,34.2502,34.2502,21800.0
2013-06-21 13:30:00,47.53,47.59,47.5,47.56,25900.0,34.2502,34.2935,34.2286,34.2719,25900.0
2013-06-21 13:35:00,47.56,47.58,47.53,47.54,16100.0,34.2719,34.2863,34.2502,34.2574,16100.0
2013-06-21 13:40:00,47.54,47.58,47.52,47.55,17500.0,34.2574,34.2863,34.243,34.2646,17500.0
2013-06-21 13:45:00,47.55,47.55,47.44,47.45,21600.0,34.2646,34.2646,34.1854,34.1926,21600.0
2013-06-21 13:50:00,47.45,47.48,47.39,47.4,16800.0,34.1926,34.2142,34.1494,34.1566,16800.0
2013-06-21 13:55:00,47.41,47.43,47.38,47.41,13800.0,34.1638,34.1782,34.1421,34.1638,13800.0
2013-06-21 14:00:00,47.41,47.43,47.36,47.36,15900.0,34.1638,34.1782,34.1277,34.1277,15900.0
2013-06-21 14:05:00,47.37,47.39,47.34,47.35,18400.0,34.1349,34.1494,34.1133,34.1205,18400.0
2013-06-21 14:10:00,47.36,47.41,47.36,47.41,14900.0,34.1277,34.1638,34.1277,34.1638,14900.0
2013-06-21 14:15:00,47.41,47.44,47.37,47.41,22300.0,34.1638,34.1854,34.1349,34.1638,22300.0
2013-06-21 14:20:00,47.41,47.41,47.37,47.4,29900.0,34.1638,34.1638,34.1349,34.1566,29900.0
2013-06-21 14:25:00,47.41,47.46,47.39,47.46,20200.0,34.1638,34.1998,34.1494,34.1998,20200.0
2013-06-21 14:30:00,47.49,47.5,47.44,47.48,14700.0,34.2214,34.2286,34.1854,34.2142,14700.0
2013-06-21 14:35:00,47.49,47.54,47.47,47.53,23900.0,34.2214,34.2574,34.207,34.2502,23900.0
2013-06-21 14:40:00,47.53,47.55,47.49,47.54,24400.0,34.2502,34.2646,34.2214,34.2574,24400.0
2013-06-21 14:45:00,47.53,47.56,47.46,47.48,42500.0,34.2502,34.2719,34.1998,34.2142,42500.0
2013-06-21 14:50:00,47.49,47.5,47.45,47.5,27000.0,34.2214,34.2286,34.1926,34.2286,27000.0
2013-06-21 14:55:00,47.49,47.51,47.44,47.45,61800.0,34.2214,34.2358,34.1854,34.1926,61800.0
2013-06-21 15:00:00,47.45,47.5,47.45,47.5,51700.0,34.1926,34.2286,34.1926,34.2286,51700.0
2013-06-21 15:05:00,47.5,47.59,47.49,47.56,21600.0,34.2286,34.2935,34.2214,34.2719,21600.0
2013-06-21 15:10:00,47.56,47.65,47.56,47.62,28700.0,34.2719,34.3367,34.2719,34.3151,28700.0
2013-06-21 15:15:00,47.61,47.65,47.55,47.56,29200.0,34.3079,34.3367,34.2646,34.2719,29200.0
2013-06-21 15:20:00,47.56,47.59,47.53,47.57,29200.0,34.2719,34.2935,34.2502,34.2791,29200.0
2013-06-21 15:25:00,47.57,47.57,47.51,47.55,23000.0,34.2791,34.2791,34.2358,34.2646,23000.0
2013-06-21 15:30:00,47.55,47.6,47.54,47.55,50700.0,34.2646,34.3007,34.2574,34.2646,50700.0
2013-06-21 15:35:00,47.55,47.59,47.52,47.52,37300.0,34.2646,34.2935,34.243,34.243,37300.0
2013-06-21 15:40:00,47.52,47.53,47.39,47.4,90100.0,34.243,34.2502,34.1494,34.1566,90100.0
2013-06-21 15:45:00,47.39,47.4,47.3,47.34,179500.0,34.1494,34.1566,34.0845,34.1133,179500.0
2013-06-21 15:50:00,47.34,47.38,47.29,47.3,127500.0,34.1133,34.1421,34.0773,34.0845,127500.0
2013-06-21 15:55:00,47.32,47.32,47.21,47.23,350000.0,34.0989,34.0989,34.0196,34.0341,350000.0
2013-06-24 09:30:00,47.03,47.12,46.98,47.11,111800.0,33.8899,33.9548,33.8539,33.9476,111800.0
2013-06-24 09:35:00,47.13,47.14,46.87,46.94,16600.0,33.962,33.9692,33.7746,33.8251,16600.0
2013-06-24 09:40:00,46.94,47.04,46.92,47.0,18400.0,33.8251,33.8971,33.8107,33.8683,18400.0
2013-06-24 09:45:00,47.0,47.02,46.85,46.86,30800.0,33.8683,33.8827,33.7602,33.7674,30800.0
2013-06-24 09:50:00,46.87,46.92,46.74,46.79,50500.0,33.7746,33.8107,33.681,33.717,50500.0
2013-06-24 09:55:00,46.79,46.79,46.61,46.69,45600.0,33.717,33.717,33.5873,33.6449,45600.0
2013-06-24 10:00:00,46.68,46.68,46.55,46.58,40600.0,33.6377,33.6377,33.544,33.5657,40600.0
2013-06-24 10:05:00,46.58,46.64,46.55,46.63,18300.0,33.5657,33.6089,33.544,33.6017,18300.0
2013-06-24 10:10:00,46.61,46.67,46.59,46.59,19100.0,33.5873,33.6305,33.5729,33.5729,19100.0
2013-06-24 10:15:00,46.59,46.63,46.53,46.6,26400.0,33.5729,33.6017,33.5296,33.5801,26400.0
2013-06-24 10:20:00,46.6,46.6,46.5,46.53,45200.0,33.5801,33.5801,33.508,33.5296,45200.0
2013-06-24 10:25:00,46.53,46.54,46.46,46.47,23800.0,33.5296,33.5368,33.4792,33.4864,23800.0
2013-06-24 10:30:00,46.46,46.55,46.42,46.49,33000.0,33.4792,33.544,33.4504,33.5008,33000.0
2013-06-24 10:35:00,46.5,46.58,46.49,46.58,20900.0,33.508,33.5657,33.5008,33.5657,20900.0
2013-06-24 10:40:00,46.57,46.65,46.56,46.64,25300.0,33.5585,33.6161,33.5513,33.6089,25300.0
2013-06-24 10:45:00,46.64,46.7,46.59,46.66,17500.0,33.6089,33.6521,33.5729,33.6233,17500.0
2013-06-24 10:50:00,46.67,46.7,46.63,46.69,20200.0,33.6305,33.6521,33.6017,33.6449,20200.0
2013-06-24 10:55:00,46.69,46.71,46.63,46.63,19500.0,33.6449,33.6593,33.6017,33.6017,19500.0
2013-06-24 11:00:00,46.62,46.71,46.62,46.69,14600.0,33.5945,33.6593,33.5945,33.6449,14600.0
2013-06-24 11:05:00,46.68,46.69,46.63,46.67,13800.0,33.6377,33.6449,33.6017,33.6305,13800.0
2013-06-24 11:10:00,46.68,46.7,46.6,46.6,19800.0,33.6377,33.6521,33.5801,33.5801,19800.0
2013-06-24 11:15:00,46.61,46.65,46.57,46.62,28100.0,33.5873,33.6161,33.5585,33.5945,28100.0
2013-06-24 11:20:00,46.62,46.62,46.48,46.55,22000.0,33.5945,33.5945,33.4936,33.544,22000.0
2013-06-24 11:25:00,46.53,46.58,46.52,46.52,11500.0,33.5296,33.5657,33.5224,33.5224,11500.0
2013-06-24 11:30:00,46.52,46.61,46.52,46.56,25200.0,33.5224,33.5873,33.5224,33.5513,25200.0
2013-06-24 11:35:00,46.56,46.57,46.51,46.52,11800.0,33.5513,33.5585,33.5152,33.5224,11800.0
2013-06-24 11:40:00,46.51,46.58,46.49,46.57,17500.0,33.5152,33.5657,33.5008,33.5585,17500.0
2013-06-24 11:45:00,46.57,46.6,46.53,46.59,15300.0,33.5585,33.5801,33.5296,33.5729,15300.0
2013-06-24 11:50:00,46.59,46.61,46.56,46.57,29400.0,33.5729,33.5873,33.5513,33.5585,29400.0
2013-06-24 11:55:00,46.57,46.6,46.55,46.59,18700.0,33.5585,33.5801,33.544,33.5729,18700.0
2013-06-24 12:00:00,46.59,46.62,46.5,46.53,27700.0,33.5729,33.5945,33.508,33.5296,27700.0
2013-06-24 12:05:00,46.52,46.52,46.47,46.51,18600.0,33.5224,33.5224,33.4864,33.5152,18600.0
2013-06-24 12:10:00,46.51,46.56,46.47,46.55,19000.0,33.5152,33.5513,33.4864,33.544,19000.0
2013-06-24 12:15:00,46.54,46.64,46.52,46.6,22000.0,33.5368,33.6089,33.5224,33.5801,22000.0
2013-06-24 12:20:00,46.6,46.64,46.56,46.64,15000.0,33.5801,33.6089,33.5513,33.6089,15000.0
2013-06-24 12:25:00,46.63,46.71,46.58,46.66,13500.0,33.6017,33.6593,33.5657,33.6233,13500.0
2013-06-24 12:30:00,46.67,46.72,46.64,46.66,15400.0,33.6305,33.6665,33.6089,33.6233,15400.0
2013-06-24 12:35:00,46.66,46.71,46.62,46.62,26800.0,33.6233,33.6593,33.5945,33.5945,26800.0
2013-06-24 12:40:00,46.63,46.67,46.62,46.66,26300.0,33.6017,33.6305,33.5945,33.6233,26300.0
2013-06-24 12:45:00,46.65,46.67,46.62,46.62,15400.0,33.6161,33.6305,33.5945,33.5945,15400.0
2013-06-24 12:50:00,46.62,46.66,46.6,46.64,14900.0,33.5945,33.6233,33.5801,33.6089,14900.0
2013-06-24 12:55:00,46.65,46.68,46.62,46.66,23600.0,33.6161,33.6377,33.5945,33.6233,23600.0
2013-06-24 13:00:00,46.65,46.66,46.64,46.64,17200.0,33.6161,33.6233,33.6089,33.6089,17200.0
2013-06-24 13:05:00,46.65,46.65,46.58,46.64,13500.0,33.6161,33.6161,33.5657,33.6089,13500.0
2013-06-24 13:10:00,46.63,46.69,46.62,46.67,29700.0,33.6017,33.6449,33.5945,33.6305,29700.0
2013-06-24 13:15:00,46.67,46.69,46.64,46.69,35700.0,33.6305,33.6449,33.6089,33.6449,35700.0
2013-06-24 13:20:00,46.69,46.74,46.66,46.7,36700.0,33.6449,33.681,33.6233,33.6521,36700.0
2013-06-24 13:25:00,46.69,46.7,46.64,46.7,13900.0,33.6449,33.6521,33.6089,33.6521,13900.0
2013-06-24 13:30:00,46.7,46.71,46.67,46.69,22800.0,33.6521,33.6593,33.6305,33.6449,22800.0
2013-06-24 13:35:00,46.69,46.71,46.66,46.7,9700.0,33.6449,33.6593,33.6233,33.6521,9700.0
2013-06-24 13:40:00,46.7,46.82,46.7,46.82,13200.0,33.6521,33.7386,33.6521,33.7386,13200.0
2013-06-24 13:45:00,46.82,46.83,46.77,46.78,14500.0,33.7386,33.7458,33.7026,33.7098,14500.0
2013-06-24 13:50:00,46.78,46.78,46.69,46.7,18800.0,33.7098,33.7098,33.6449,33.6521,18800.0
2013-06-24 13:55:00,46.7,46.73,46.69,46.69,19300.0,33.6521,33.6738,33.6449,33.6449,19300.0
2013-06-24 14:00:00,46.69,46.72,46.66,46.72,32200.0,33.6449,33.6665,33.6233,33.6665,32200.0
2013-06-24 14:05:00,46.72,46.74,46.69,46.71,50700.0,33.6665,33.681,33.6449,33.6593,50700.0
2013-06-24 14:10:00,46.71,46.74,46.69,46.74,38400.0,33.6593,33.681,33.6449,33.681,38400.0
2013-06-24 14:15:00,46.74,46.81,46.74,46.79,36200.0,33.681,33.7314,33.681,33.717,36200.0
2013-06-24 14:20:00,46.79,46.8,46.76,46.79,78000.0,33.717,33.7242,33.6954,33.717,78000.0
2013-06-24 14:25:00,46.79,46.81,46.77,46.81,57600.0,33.717,33.7314,33.7026,33.7314,57600.0
2013-06-24 14:30:00,46.81,46.89,46.76,46.78,81300.0,33.7314,33.789,33.6954,33.7098,81300.0
2013-06-24 14:35:00,46.78,46.81,46.73,46.79,33700.0,33.7098,33.7314,33.6738,33.717,33700.0
2013-06-24 14:40:00,46.8,46.81,46.72,46.78,31900.0,33.7242,33.7314,33.6665,33.7098,31900.0
2013-06-24 14:45:00,46.77,46.8,46.75,46.78,25800.0,33.7026,33.7242,33.6882,33.7098,25800.0
2013-06-24 14:50:00,46.78,46.8,46.75,46.78,20900.0,33.7098,33.7242,33.6882,33.7098,20900.0
2013-06-24 14:55:00,46.78,46.78,46.66,46.7,36600.0,33.7098,33.7098,33.6233,33.6521,36600.0
2013-06-24 15:00:00,46.69,46.8,46.69,46.8,45700.0,33.6449,33.7242,33.6449,33.7242,45700.0
2013-06-24 15:05:00,46.79,46.81,46.78,46.78,45200.0,33.717,33.7314,33.7098,33.7098,45200.0
2013-06-24 15:10:00,46.78,46.81,46.77,46.77,39600.0,33.7098,33.7314,33.7026,33.7026,39600.0
2013-06-24 15:15:00,46.77,46.77,46.68,46.71,32000.0,33.7026,33.7026,33.6377,33.6593,32000.0
2013-06-24 15:20:00,46.71,46.77,46.7,46.77,33400.0,33.6593,33.7026,33.6521,33.7026,33400.0
2013-06-24 15:25:00,46.77,46.79,46.73,46.74,42300.0,33.7026,33.717,33.6738,33.681,42300.0
2013-06-24 15:30:00,46.75,46.8,46.74,46.74,47500.0,33.6882,33.7242,33.681,33.681,47500.0
2013-06-24 15:35:00,46.73,46.76,46.73,46.75,52400.0,33.6738,33.6954,33.6738,33.6882,52400.0
2013-06-24 15:40:00,46.75,46.75,46.72,46.73,41000.0,33.6882,33.6882,33.6665,33.6738,41000.0
2013-06-24 15:45:00,46.73,46.74,46.65,46.7,76700.0,33.6738,33.681,33.6161,33.6521,76700.0
2013-06-24 15:50:00,46.7,46.77,46.68,46.7,92200.0,33.6521,33.7026,33.6377,33.6521,92200.0
2013-06-24 15:55:00,46.71,46.71,46.58,46.59,147900.0,33.6593,33.6593,33.5657,33.5729,147900.0
2013-06-25 09:30:00,46.96,47.0,46.7,46.71,43700.0,33.8395,33.8683,33.6521,33.6593,43700.0
2013-06-25 09:35:00,46.71,46.73,46.47,46.68,24000.0,33.6593,33.6738,33.4864,33.6377,24000.0
2013-06-25 09:40:00,46.68,46.8,46.66,46.7,31100.0,33.6377,33.7242,33.6233,33.6521,31100.0
2013-06-25 09:45:00,46.7,46.72,46.63,46.63,17600.0,33.6521,33.6665,33.6017,33.6017,17600.0
2013-06-25 09:50:00,46.62,46.64,46.54,46.58,23500.0,33.5945,33.6089,33.5368,33.5657,23500.0
2013-06-25 09:55:00,46.58,46.58,46.47,46.56,24600.0,33.5657,33.5657,33.4864,33.5513,24600.0
2013-06-25 10:00:00,46.56,46.6,46.48,46.57,21300.0,33.5513,33.5801,33.4936,33.5585,21300.0
2013-06-25 10:05:00,46.57,46.59,46.43,46.57,24200.0,33.5585,33.5729,33.4576,33.5585,24200.0
2013-06-25 10:10:00,46.57,46.59,46.52,46.53,25000.0,33.5585,33.5729,33.5224,33.5296,25000.0
2013-06-25 10:15:00,46.53,46.55,46.37,46.39,28700.0,33.5296,33.544,33.4143,33.4287,28700.0
2013-06-25 10:20:00,46.4,46.49,46.37,46.49,36900.0,33.436,33.5008,33.4143,33.5008,36900.0
2013-06-25 10:25:00,46.49,46.52,46.44,46.44,23900.0,33.5008,33.5224,33.4648,33.4648,23900.0
2013-06-25 10:30:00,46.44,46.46,46.37,46.41,25800.0,33.4648,33.4792,33.4143,33.4432,25800.0
2013-06-25 10:35:00,46.4,46.43,46.32,46.4,50200.0,33.436,33.4576,33.3783,33.436,50200.0
2013-06-25 10:40:00,46.4,46.46,46.38,46.41,26800.0,33.436,33.4792,33.4215,33.4432,26800.0
2013-06-25 10:45:00,46.41,46.43,46.37,46.42,31400.0,33.4432,33.4576,33.4143,33.4504,31400.0
2013-06-25 10:50:00,46.42,46.48,46.4,46.48,17100.0,33.4504,33.4936,33.436,33.4936,17100.0
2013-06-25 10:55:00,46.48,46.49,46.47,46.48,15500.0,33.4936,33.5008,33.4864,33.4936,15500.0
2013-06-25 11:00:00,46.48,46.52,46.43,46.5,19700.0,33.4936,33.5224,33.4576,33.508,19700.0
2013-06-25 11:05:00,46.49,46.61,46.47,46.59,12300.0,33.5008,33.5873,33.4864,33.5729,12300.0
2013-06-25 11:10:00,46.59,46.64,46.59,46.64,16700.0,33.5729,33.6089,33.5729,33.6089,16700.0
2013-06-25 11:15:00,46.63,46.68,46.62,46.66,18700.0,33.6017,33.6377,33.5945,33.6233,18700.0
2013-06-25 11:20:00,46.66,46.71,46.59,46.6,20000.0,33.6233,33.6593,33.5729,33.5801,20000.0
2013-06-25 11:25:00,46.6,46.66,46.58,46.63,16700.0,33.5801,33.6233,33.5657,33.6017,16700.0
2013-06-25 11:30:00,46.62,46.68,46.62,46.66,14300.0,33.5945,33.6377,33.5945,33.6233,14300.0
2013-06-25 11:35:00,46.67,46.68,46.63,46.65,14300.0,33.6305,33.6377,33.6017,33.6161,14300.0
2013-06-25 11:40:00,46.65,46.7,46.62,46.64,14200.0,33.6161,33.6521,33.5945,33.6089,14200.0
2013-06-25 11:45:00,46.64,46.65,46.58,46.6,12800.0,33.6089,33.6161,33.5657,33.5801,12800.0
2013-06-25 11:50:00,46.6,46.69,46.59,46.67,18900.0,33.5801,33.6449,33.5729,33.6305,18900.0
2013-06-25 11:55:00,46.67,46.75,46.67,46.74,14400.0,33.6305,33.6882,33.6305,33.681,14400.0
2013-06-25 12:00:00,46.74,46.74,46.69,46.69,7700.0,33.681,33.681,33.6449,33.6449,7700.0
2013-06-25 12:05:00,46.69,46.75,46.69,46.75,11500.0,33.6449,33.6882,33.6449,33.6882,11500.0
2013-06-25 12:10:00,46.74,46.74,46.69,46.71,17000.0,33.681,33.681,33.6449,33.6593,17000.0
2013-06-25 12:15:00,46.72,46.76,46.69,46.76,11400.0,33.6665,33.6954,33.6449,33.6954,11400.0
2013-06-25 12:20:00,46.75,46.75,46.69,46.71,10400.0,33.6882,33.6882,33.6449,33.6593,10400.0
2013-06-25 12:25:00,46.73,46.73,46.67,46.69,12000.0,33.6738,33.6738,33.6305,33.6449,12000.0
2013-06-25 12:30:00,46.7,46.77,46.69,46.75,15800.0,33.6521,33.7026,33.6449,33.6882,15800.0
2013-06-25 12:35:00,46.76,46.77,46.66,46.68,13200.0,33.6954,33.7026,33.6233,33.6377,13200.0
2013-06-25 12:40:00,46.68,46.7,46.65,46.67,10200.0,33.6377,33.6521,33.6161,33.6305,10200.0
2013-06-25 12:45:00,46.67,46.68,46.63,46.68,10200.0,33.6305,33.6377,33.6017,33.6377,10200.0
2013-06-25 12:50:00,46.68,46.73,46.68,46.7,8500.0,33.6377,33.6738,33.6377,33.6521,8500.0
2013-06-25 12:55:00,46.7,46.72,46.68,46.72,7300.0,33.6521,33.6665,33.6377,33.6665,7300.0
2013-06-25 13:00:00,46.72,46.72,46.69,46.7,8900.0,33.6665,33.6665,33.6449,33.6521,8900.0
2013-06-25 13:05:00,46.7,46.7,46.61,46.61,13800.0,33.6521,33.6521,33.5873,33.5873,13800.0
2013-06-25 13:10:00,46.62,46.68,46.61,46.65,10000.0,33.5945,33.6377,33.5873,33.6161,10000.0
2013-06-25 13:15:00,46.66,46.66,46.62,46.62,14800.0,33.6233,33.6233,33.5945,33.5945,14800.0
2013-06-25 13:20:00,46.62,46.64,46.61,46.64,24600.0,33.5945,33.6089,33.5873,33.6089,24600.0
2013-06-25 13:25:00,46.64,46.66,46.64,46.65,7700.0,33.6089,33.6233,33.6089,33.6161,7700.0
2013-06-25 13:30:00,46.64,46.65,46.62,46.63,13900.0,33.6089,33.6161,33.5945,33.6017,13900.0
2013-06-25 13:35:00,46.63,46.66,46.62,46.65,13100.0,33.6017,33.6233,33.5945,33.6161,13100.0
2013-06-25 13:40:00,46.65,46.71,46.62,46.69,12400.0,33.6161,33.6593,33.5945,33.6449,12400.0
2013-06-25 13:45:00,46.69,46.69,46.66,46.66,9700.0,33.6449,33.6449,33.6233,33.6233,9700.0
2013-06-25 13:50:00,46.67,46.67,46.63,46.63,7200.0,33.6305,33.6305,33.6017,33.6017,7200.0
2013-06-25 13:55:00,46.63,46.64,46.6,46.6,17400.0,33.6017,33.6089,33.5801,33.5801,17400.0
2013-06-25 14:00:00,46.6,46.61,46.56,46.59,12400.0,33.5801,33.5873,33.5513,33.5729,12400.0
2013-06-25 14:05:00,46.6,46.6,46.53,46.55,28600.0,33.5801,33.5801,33.5296,33.544,28600.0
2013-06-25 14:10:00,46.56,46.58,46.52,46.53,33900.0,33.5513,33.5657,33.5224,33.5296,33900.0
2013-06-25 14:15:00,46.53,46.6,46.53,46.58,15100.0,33.5296,33.5801,33.5296,33.5657,15100.0
2013-06-25 14:20:00,46.59,46.59,46.38,46.43,190200.0,33.5729,33.5729,33.4215,33.4576,190200.0
2013-06-25 14:25:00,46.44,46.54,46.44,46.54,17300.0,33.4648,33.5368,33.4648,33.5368,17300.0
2013-06-25 14:30:00,46.54,46.63,46.53,46.62,28500.0,33.5368,33.6017,33.5296,33.5945,28500.0
2013-06-25 14:35:00,46.64,46.64,46.55,46.55,24600.0,33.6089,33.6089,33.544,33.544,24600.0
2013-06-25 14:40:00,46.57,46.57,46.5,46.51,19200.0,33.5585,33.5585,33.508,33.5152,19200.0
2013-06-25 14:45:00,46.51,46.57,46.51,46.54,31100.0,33.5152,33.5585,33.5152,33.5368,31100.0
2013-06-25 14:50:00,46.55,46.6,46.54,46.54,27000.0,33.544,33.5801,33.5368,33.5368,27000.0
2013-06-25 14:55:00,46.55,46.58,46.5,46.51,25100.0,33.544,33.5657,33.508,33.5152,25100.0
2013-06-25 15:00:00,46.51,46.59,46.51,46.55,36000.0,33.5152,33.5729,33.5152,33.544,36000.0
2013-06-25 15:05:00,46.54,46.6,46.53,46.6,24300.0,33.5368,33.5801,33.5296,33.5801,24300.0
2013-06-25 15:10:00,46.6,46.6,46.57,46.58,21500.0,33.5801,33.5801,33.5585,33.5657,21500.0
2013-06-25 15:15:00,46.58,46.6,46.58,46.59,35500.0,33.5657,33.5801,33.5657,33.5729,35500.0
2013-06-25 15:20:00,46.59,46.63,46.59,46.63,24600.0,33.5729,33.6017,33.5729,33.6017,24600.0
2013-06-25 15:25:00,46.64,46.71,46.64,46.71,27500.0,33.6089,33.6593,33.6089,33.6593,27500.0
2013-06-25 15:30:00,46.71,46.72,46.66,46.69,44600.0,33.6593,33.6665,33.6233,33.6449,44600.0
2013-06-25 15:35:00,46.68,46.76,46.68,46.75,27300.0,33.6377,33.6954,33.6377,33.6882,27300.0
2013-06-25 15:40:00,46.74,46.74,46.63,46.65,38100.0,33.681,33.681,33.6017,33.6161,38100.0
2013-06-25 15:45:00,46.65,46.71,46.62,46.64,55000.0,33.6161,33.6593,33.5945,33.6089,55000.0
2013-06-25 15:50:00,46.63,46.68,46.61,46.66,58500.0,33.6017,33.6377,33.5873,33.6233,58500.0
2013-06-25 15:55:00,46.66,46.68,46.61,46.64,103200.0,33.6233,33.6377,33.5873,33.6089,103200.0
2013-06-26 09:30:00,47.02,47.2,47.02,47.15,51900.0,33.8827,34.0124,33.8827,33.9764,51900.0
2013-06-26 09:35:00,47.14,47.16,47.06,47.12,16900.0,33.9692,33.9836,33.9116,33.9548,16900.0
2013-06-26 09:40:00,47.09,47.15,47.05,47.15,16400.0,33.9332,33.9764,33.9043,33.9764,16400.0
2013-06-26 09:45:00,47.14,47.15,47.03,47.12,23900.0,33.9692,33.9764,33.8899,33.9548,23900.0
2013-06-26 09:50:00,47.13,47.18,47.12,47.13,19700.0,33.962,33.998,33.9548,33.962,19700.0
2013-06-26 09:55:00,47.13,47.16,47.0,47.03,25500.0,33.962,33.9836,33.8683,33.8899,25500.0
2013-06-26 10:00:00,47.06,47.16,47.03,47.05,23300.0,33.9116,33.9836,33.8899,33.9043,23300.0
2013-06-26 10:05:00,47.05,47.05,46.93,46.96,15400.0,33.9043,33.9043,33.8179,33.8395,15400.0
2013-06-26 10:10:00,46.97,46.97,46.85,46.92,18100.0,33.8467,33.8467,33.7602,33.8107,18100.0
2013-06-26 10:15:00,46.92,46.93,46.87,46.9,20600.0,33.8107,33.8179,33.7746,33.7963,20600.0
2013-06-26 10:20:00,46.9,46.98,46.88,46.88,16400.0,33.7963,33.8539,33.7818,33.7818,16400.0
2013-06-26 10:25:00,46.88,46.91,46.81,46.82,25700.0,33.7818,33.8035,33.7314,33.7386,25700.0
2013-06-26 10:30:00,46.82,46.9,46.82,46.9,27800.0,33.7386,33.7963,33.7386,33.7963,27800.0
2013-06-26 10:35:00,46.92,46.98,46.91,46.96,16200.0,33.8107,33.8539,33.8035,33.8395,16200.0
2013-06-26 10:40:00,46.96,46.96,46.92,46.93,19900.0,33.8395,33.8395,33.8107,33.8179,19900.0
2013-06-26 10:45:00,46.94,46.94,46.84,46.85,12700.0,33.8251,33.8251,33.753,33.7602,12700.0
2013-06-26 10:50:00,46.85,46.88,46.84,46.88,10300.0,33.7602,33.7818,33.753,33.7818,10300.0
2013-06-26 10:55:00,46.87,46.87,46.75,46.75,15300.0,33.7746,33.7746,33.6882,33.6882,15300.0
2013-06-26 11:00:00,46.75,46.79,46.73,46.74,14800.0,33.6882,33.717,33.6738,33.681,14800.0
2013-06-26 11:05:00,46.74,46.75,46.7,46.73,11600.0,33.681,33.6882,33.6521,33.6738,11600.0
2013-06-26 11:10:00,46.74,47.04,46.74,46.97,86800.0,33.681,33.8971,33.681,33.8467,86800.0
2013-06-26 11:15:00,46.97,47.13,46.92,47.09,151700.0,33.8467,33.962,33.8107,33.9332,151700.0
2013-06-26 11:20:00,47.1,47.2,47.08,47.17,59900.0,33.9404,34.0124,33.926,33.9908,59900.0
2013-06-26 11:25:00,47.15,47.24,47.13,47.17,58700.0,33.9764,34.0413,33.962,33.9908,58700.0
2013-06-26 11:30:00,47.16,47.16,47.08,47.11,17600.0,33.9836,33.9836,33.926,33.9476,17600.0
2013-06-26 11:35:00,47.12,47.16,47.09,47.15,21200.0,33.9548,33.9836,33.9332,33.9764,21200.0
2013-06-26 11:40:00,47.15,47.2,47.13,47.2,10500.0,33.9764,34.0124,33.962,34.0124,10500.0
2013-06-26 11:45:00,47.2,47.4,47.19,47.4,32800.0,34.0124,34.1566,34.0052,34.1566,32800.0
2013-06-26 11:50:00,47.4,47.45,47.36,47.38,36700.0,34.1566,34.1926,34.1277,34.1421,36700.0
2013-06-26 11:55:00,47.38,47.41,47.31,47.36,26300.0,34.1421,34.1638,34.0917,34.1277,26300.0
2013-06-26 12:00:00,47.37,47.52,47.36,47.49,35100.0,34.1349,34.243,34.1277,34.2214,35100.0
2013-06-26 12:05:00,47.5,47.52,47.43,47.5,39400.0,34.2286,34.243,34.1782,34.2286,39400.0
2013-06-26 12:10:00,47.49,47.6,47.48,47.6,25300.0,34.2214,34.3007,34.2142,34.3007,25300.0
2013-06-26 12:15:00,47.6,47.81,47.59,47.77,79300.0,34.3007,34.452,34.2935,34.4232,79300.0
2013-06-26 12:20:00,47.76,47.76,47.61,47.62,51000.0,34.416,34.416,34.3079,34.3151,51000.0
2013-06-26 12:25:00,47.61,47.7,47.6,47.68,21000.0,34.3079,34.3727,34.3007,34.3583,21000.0
2013-06-26 12:30:00,47.68,47.73,47.67,47.71,24800.0,34.3583,34.3944,34.3511,34.3799,24800.0
2013-06-26 12:35:00,47.71,47.75,47.69,47.74,19100.0,34.3799,34.4088,34.3655,34.4016,19100.0
2013-06-26 12:40:00,47.74,47.76,47.65,47.67,15400.0,34.4016,34.416,34.3367,34.3511,15400.0
2013-06-26 12:45:00,47.67,47.67,47.64,47.64,12400.0,34.3511,34.3511,34.3295,34.3295,12400.0
2013-06-26 12:50:00,47.64,47.66,47.62,47.63,8700.0,34.3295,34.3439,34.3151,34.3223,8700.0
2013-06-26 12:55:00,47.62,47.64,47.6,47.64,12600.0,34.3151,34.3295,34.3007,34.3295,12600.0
2013-06-26 13:00:00,47.64,47.66,47.62,47.62,14600.0,34.3295,34.3439,34.3151,34.3151,14600.0
2013-06-26 13:05:00,47.63,47.68,47.62,47.65,14500.0,34.3223,34.3583,34.3151,34.3367,14500.0
2013-06-26 13:10:00,47.65,47.7,47.65,47.7,11700.0,34.3367,34.3727,34.3367,34.3727,11700.0
2013-06-26 13:15:00,47.7,47.72,47.68,47.68,13900.0,34.3727,34.3871,34.3583,34.3583,13900.0
2013-06-26 13:20:00,47.69,47.71,47.66,47.69,10800.0,34.3655,34.3799,34.3439,34.3655,10800.0
2013-06-26 13:25:00,47.7,47.75,47.69,47.75,13500.0,34.3727,34.4088,34.3655,34.4088,13500.0
2013-06-26 13:30:00,47.75,47.76,47.72,47.74,18200.0,34.4088,34.416,34.3871,34.4016,18200.0
2013-06-26 13:35:00,47.74,47.76,47.74,47.76,18000.0,34.4016,34.416,34.4016,34.416,18000.0
2013-06-26 13:40:00,47.75,47.75,47.69,47.69,10100.0,34.4088,34.4088,34.3655,34.3655,10100.0
2013-06-26 13:45:00,47.69,47.73,47.68,47.69,13200.0,34.3655,34.3944,34.3583,34.3655,13200.0
2013-06-26 13:50:00,47.69,47.71,47.66,47.71,16000.0,34.3655,34.3799,34.3439,34.3799,16000.0
2013-06-26 13:55:00,47.7,47.78,47.69,47.78,11500.0,34.3727,34.4304,34.3655,34.4304,11500.0
2013-06-26 14:00:00,47.78,47.85,47.78,47.84,31500.0,34.4304,34.4808,34.4304,34.4736,31500.0
2013-06-26 14:05:00,47.84,47.89,47.84,47.89,31200.0,34.4736,34.5097,34.4736,34.5097,31200.0
2013-06-26 14:10:00,47.88,47.9,47.86,47.87,23100.0,34.5024,34.5169,34.488,34.4952,23100.0
2013-06-26 14:15:00,47.87,47.92,47.86,47.89,30200.0,34.4952,34.5313,34.488,34.5097,30200.0
2013-06-26 14:20:00,47.9,47.94,47.9,47.94,20300.0,34.5169,34.5457,34.5169,34.5457,20300.0
2013-06-26 14:25:00,47.94,47.99,47.93,47.98,38300.0,34.5457,34.5817,34.5385,34.5745,38300.0
2013-06-26 14:30:00,47.98,48.06,47.93,48.05,125100.0,34.5745,34.6322,34.5385,34.6249,125100.0
2013-06-26 14:35:00,48.05,48.13,48.03,48.05,173100.0,34.6249,34.6826,34.6105,34.6249,173100.0
2013-06-26 14:40:00,48.05,48.08,47.97,47.99,93300.0,34.6249,34.6466,34.5673,34.5817,93300.0
2013-06-26 14:45:00,47.98,47.98,47.9,47.94,24700.0,34.5745,34.5745,34.5169,34.5457,24700.0
2013-06-26 14:50:00,47.94,47.98,47.91,47.97,20000.0,34.5457,34.5745,34.5241,34.5673,20000.0
2013-06-26 14:55:00,47.98,47.98,47.94,47.95,31500.0,34.5745,34.5745,34.5457,34.5529,31500.0
2013-06-26 15:00:00,47.95,48.0,47.95,47.98,31100.0,34.5529,34.5889,34.5529,34.5745,31100.0
2013-06-26 15:05:00,47.97,47.98,47.94,47.96,29400.0,34.5673,34.5745,34.5457,34.5601,29400.0
2013-06-26 15:10:00,47.96,47.97,47.93,47.94,36500.0,34.5601,34.5673,34.5385,34.5457,36500.0
2013-06-26 15:15:00,47.95,47.98,47.95,47.98,28900.0,34.5529,34.5745,34.5529,34.5745,28900.0
2013-06-26 15:20:00,47.98,48.07,47.97,48.05,59800.0,34.5745,34.6394,34.5673,34.6249,59800.0
2013-06-26 15:25:00,48.05,48.07,48.04,48.06,45300.0,34.6249,34.6394,34.6177,34.6322,45300.0
2013-06-26 15:30:00,48.07,48.07,47.98,47.99,58000.0,34.6394,34.6394,34.5745,34.5817,58000.0
2013-06-26 15:35:00,47.99,48.05,47.99,48.05,47600.0,34.5817,34.6249,34.5817,34.6249,47600.0
2013-06-26 15:40:00,48.05,48.07,48.02,48.05,103600.0,34.6249,34.6394,34.6033,34.6249,103600.0
2013-06-26 15:45:00,48.05,48.06,48.03,48.04,77000.0,34.6249,34.6322,34.6105,34.6177,77000.0
2013-06-26 15:50:00,48.04,48.04,47.99,48.01,134000.0,34.6177,34.6177,34.5817,34.5961,134000.0
2013-06-26 15:55:00,48.01,48.01,47.91,47.92,205300.0,34.5961,34.5961,34.5241,34.5313,205300.0
2013-06-27 09:30:00,47.77,48.1,47.7,47.89,59800.0,34.6414,34.8807,34.5906,34.7284,59800.0
2013-06-27 09:35:00,47.9,47.97,47.71,47.86,18500.0,34.7357,34.7864,34.5979,34.7067,18500.0
2013-06-27 09:40:00,47.83,47.87,47.66,47.77,15500.0,34.6849,34.7139,34.5616,34.6414,15500.0
2013-06-27 09:45:00,47.75,47.81,47.73,47.74,16600.0,34.6269,34.6704,34.6124,34.6196,16600.0
2013-06-27 09:50:00,47.77,47.93,47.74,47.92,26600.0,34.6414,34.7574,34.6196,34.7502,26600.0
2013-06-27 09:55:00,47.91,47.93,47.8,47.81,44100.0,34.7429,34.7574,34.6631,34.6704,44100.0
2013-06-27 10:00:00,47.82,47.89,47.78,47.83,29100.0,34.6776,34.7284,34.6486,34.6849,29100.0
2013-06-27 10:05:00,47.81,47.86,47.77,47.86,20600.0,34.6704,34.7067,34.6414,34.7067,20600.0
2013-06-27 10:10:00,47.85,47.88,47.79,47.83,17200.0,34.6994,34.7212,34.6559,34.6849,17200.0
2013-06-27 10:15:00,47.83,47.89,47.81,47.88,16700.0,34.6849,34.7284,34.6704,34.7212,16700.0
2013-06-27 10:20:00,47.9,47.96,47.86,47.86,25400.0,34.7357,34.7792,34.7067,34.7067,25400.0
2013-06-27 10:25:00,47.87,47.94,47.87,47.93,15300.0,34.7139,34.7647,34.7139,34.7574,15300.0
2013-06-27 10:30:00,47.94,48.07,47.94,48.07,28400.0,34.7647,34.8589,34.7647,34.8589,28400.0
2013-06-27 10:35:00,48.06,48.08,48.02,48.06,37000.0,34.8517,34.8662,34.8227,34.8517,37000.0
2013-06-27 10:40:00,48.06,48.07,48.0,48.0,18700.0,34.8517,34.8589,34.8082,34.8082,18700.0
2013-06-27 10:45:00,48.01,48.04,47.98,48.02,15200.0,34.8154,34.8372,34.7937,34.8227,15200.0
2013-06-27 10:50:00,48.02,48.12,48.01,48.09,23800.0,34.8227,34.8952,34.8154,34.8734,23800.0
2013-06-27 10:55:00,48.09,48.1,48.03,48.05,16900.0,34.8734,34.8807,34.8299,34.8444,16900.0
2013-06-27 11:00:00,48.05,48.15,48.04,48.14,14700.0,34.8444,34.917,34.8372,34.9097,14700.0
2013-06-27 11:05:00,48.14,48.15,48.05,48.05,15100.0,34.9097,34.917,34.8444,34.8444,15100.0
2013-06-27 11:10:00,48.06,48.1,48.05,48.09,17400.0,34.8517,34.8807,34.8444,34.8734,17400.0
2013-06-27 11:15:00,48.09,48.13,48.09,48.11,15600.0,34.8734,34.9025,34.8734,34.8879,15600.0
2013-06-27 11:20:00,48.1,48.14,48.06,48.06,24000.0,34.8807,34.9097,34.8517,34.8517,24000.0
2013-06-27 11:25:00,48.06,48.15,48.06,48.1,16500.0,34.8517,34.917,34.8517,34.8807,16500.0
2013-06-27 11:30:00,48.09,48.14,48.09,48.09,18700.0,34.8734,34.9097,34.8734,34.8734,18700.0
2013-06-27 11:35:00,48.09,48.11,48.08,48.1,7800.0,34.8734,34.8879,34.8662,34.8807,7800.0
2013-06-27 11:40:00,48.1,48.14,48.1,48.12,8000.0,34.8807,34.9097,34.8807,34.8952,8000.0
2013-06-27 11:45:00,48.11,48.12,48.08,48.11,11600.0,34.8879,34.8952,34.8662,34.8879,11600.0
2013-06-27 11:50:00,48.11,48.12,48.11,48.12,6600.0,34.8879,34.8952,34.8879,34.8952,6600.0
2013-06-27 11:55:00,48.11,48.12,48.08,48.11,11200.0,34.8879,34.8952,34.8662,34.8879,11200.0
2013-06-27 12:00:00,48.11,48.12,48.0,48.01,14000.0,34.8879,34.8952,34.8082,34.8154,14000.0
2013-06-27 12:05:00,48.0,48.02,47.98,48.0,25800.0,34.8082,34.8227,34.7937,34.8082,25800.0
2013-06-27 12:10:00,48.0,48.02,48.0,48.0,9100.0,34.8082,34.8227,34.8082,34.8082,9100.0
2013-06-27 12:15:00,48.01,48.02,47.98,48.0,7400.0,34.8154,34.8227,34.7937,34.8082,7400.0
2013-06-27 12:20:00,48.0,48.01,47.95,47.95,7900.0,34.8082,34.8154,34.7719,34.7719,7900.0
2013-06-27 12:25:00,47.95,47.95,47.92,47.95,12700.0,34.7719,34.7719,34.7502,34.7719,12700.0
2013-06-27 12:30:00,47.95,47.97,47.95,47.96,5200.0,34.7719,34.7864,34.7719,34.7792,5200.0
2013-06-27 12:35:00,47.97,47.98,47.94,47.95,11700.0,34.7864,34.7937,34.7647,34.7719,11700.0
2013-06-27 12:40:00,47.95,47.98,47.95,47.96,13500.0,34.7719,34.7937,34.7719,34.7792,13500.0
2013-06-27 12:45:00,47.95,47.97,47.94,47.96,15400.0,34.7719,34.7864,34.7647,34.7792,15400.0
2013-06-27 12:50:00,47.96,47.96,47.94,47.94,12700.0,34.7792,34.7792,34.7647,34.7647,12700.0
2013-06-27 12:55:00,47.95,47.99,47.94,47.95,19800.0,34.7719,34.8009,34.7647,34.7719,19800.0
2013-06-27 13:00:00,47.94,48.05,47.94,48.04,21400.0,34.7647,34.8444,34.7647,34.8372,21400.0
2013-06-27 13:05:00,48.03,48.04,47.99,48.0,6100.0,34.8299,34.8372,34.8009,34.8082,6100.0
2013-06-27 13:10:00,48.0,48.05,48.0,48.02,8600.0,34.8082,34.8444,34.8082,34.8227,8600.0
2013-06-27 13:15:00,48.03,48.04,48.0,48.03,13000.0,34.8299,34.8372,34.8082,34.8299,13000.0
2013-06-27 13:20:00,48.03,48.04,47.98,48.01,11300.0,34.8299,34.8372,34.7937,34.8154,11300.0
2013-06-27 13:25:00,48.02,48.05,48.02,48.03,10200.0,34.8227,34.8444,34.8227,34.8299,10200.0
2013-06-27 13:30:00,48.03,48.07,48.03,48.07,8000.0,34.8299,34.8589,34.8299,34.8589,8000.0
2013-06-27 13:35:00,48.08,48.09,48.06,48.07,13000.0,34.8662,34.8734,34.8517,34.8589,13000.0
2013-06-27 13:40:00,48.07,48.07,48.01,48.01,10700.0,34.8589,34.8589,34.8154,34.8154,10700.0
2013-06-27 13:45:00,48.02,48.08,48.01,48.08,11000.0,34.8227,34.8662,34.8154,34.8662,11000.0
2013-06-27 13:50:00,48.08,48.09,48.02,48.03,13000.0,34.8662,34.8734,34.8227,34.8299,13000.0
2013-06-27 13:55:00,48.02,48.02,47.92,47.92,16800.0,34.8227,34.8227,34.7502,34.7502,16800.0
2013-06-27 14:00:00,47.94,47.96,47.92,47.96,7000.0,34.7647,34.7792,34.7502,34.7792,7000.0
2013-06-27 14:05:00,47.96,47.96,47.91,47.93,16600.0,34.7792,34.7792,34.7429,34.7574,16600.0
2013-06-27 14:10:00,47.92,47.94,47.92,47.92,11100.0,34.7502,34.7647,34.7502,34.7502,11100.0
2013-06-27 14:15:00,47.91,47.91,47.84,47.85,24900.0,34.7429,34.7429,34.6922,34.6994,24900.0
2013-06-27 14:20:00,47.85,47.88,47.84,47.88,22700.0,34.6994,34.7212,34.6922,34.7212,22700.0
2013-06-27 14:25:00,47.87,47.95,47.87,47.95,7600.0,34.7139,34.7719,34.7139,34.7719,7600.0
2013-06-27 14:30:00,47.95,48.0,47.95,47.97,15800.0,34.7719,34.8082,34.7719,34.7864,15800.0
2013-06-27 14:35:00,47.96,47.97,47.92,47.92,15300.0,34.7792,34.7864,34.7502,34.7502,15300.0
2013-06-27 14:40:00,47.92,47.97,47.92,47.92,18700.0,34.7502,34.7864,34.7502,34.7502,18700.0
2013-06-27 14:45:00,47.91,47.91,47.88,47.9,9600.0,34.7429,34.7429,34.7212,34.7357,9600.0
2013-06-27 14:50:00,47.9,47.91,47.88,47.88,12100.0,34.7357,34.7429,34.7212,34.7212,12100.0
2013-06-27 14:55:00,47.89,47.92,47.88,47.88,14300.0,34.7284,34.7502,34.7212,34.7212,14300.0
2013-06-27 15:00:00,47.89,47.89,47.78,47.79,17900.0,34.7284,34.7284,34.6486,34.6559,17900.0
2013-06-27 15:05:00,47.79,47.79,47.73,47.75,45100.0,34.6559,34.6559,34.6124,34.6269,45100.0
2013-06-27 15:10:00,47.75,47.76,47.74,47.76,34000.0,34.6269,34.6341,34.6196,34.6341,34000.0
2013-06-27 15:15:00,47.76,47.77,47.73,47.73,30000.0,34.6341,34.6414,34.6124,34.6124,30000.0
2013-06-27 15:20:00,47.73,47.74,47.69,47.73,27600.0,34.6124,34.6196,34.5834,34.6124,27600.0
2013-06-27 15:25:00,47.72,47.76,47.72,47.73,26600.0,34.6051,34.6341,34.6051,34.6124,26600.0
2013-06-27 15:30:00,47.73,47.76,47.72,47.75,27500.0,34.6124,34.6341,34.6051,34.6269,27500.0
2013-06-27 15:35:00,47.74,47.74,47.7,47.7,42400.0,34.6196,34.6196,34.5906,34.5906,42400.0
2013-06-27 15:40:00,47.71,47.71,47.66,47.67,58000.0,34.5979,34.5979,34.5616,34.5689,58000.0
2013-06-27 15:45:00,47.68,47.73,47.68,47.72,69100.0,34.5761,34.6124,34.5761,34.6051,69100.0
2013-06-27 15:50:00,47.71,47.76,47.71,47.75,101900.0,34.5979,34.6341,34.5979,34.6269,101900.0
2013-06-27 15:55:00,47.75,47.75,47.71,47.71,146100.0,34.6269,34.6269,34.5979,34.5979,146100.0
2013-06-28 09:30:00,47.71,47.93,47.56,47.83,26900.0,34.5979,34.7574,34.4891,34.6849,26900.0
2013-06-28 09:35:00,47.9,47.92,47.75,47.85,10500.0,34.7357,34.7502,34.6269,34.6994,10500.0
2013-06-28 09:40:00,47.86,47.86,47.53,47.55,16100.0,34.7067,34.7067,34.4673,34.4819,16100.0
2013-06-28 09:45:00,47.56,47.61,47.44,47.46,37800.0,34.4891,34.5254,34.4021,34.4166,37800.0
2013-06-28 09:50:00,47.47,47.51,47.46,47.47,15600.0,34.4238,34.4528,34.4166,34.4238,15600.0
2013-06-28 09:55:00,47.46,47.47,47.39,47.42,14800.0,34.4166,34.4238,34.3658,34.3876,14800.0
2013-06-28 10:00:00,47.42,47.52,47.42,47.52,15600.0,34.3876,34.4601,34.3876,34.4601,15600.0
2013-06-28 10:05:00,47.5,47.5,47.4,47.49,20100.0,34.4456,34.4456,34.3731,34.4383,20100.0
2013-06-28 10:10:00,47.48,47.52,47.45,47.5,8700.0,34.4311,34.4601,34.4093,34.4456,8700.0
2013-06-28 10:15:00,47.5,47.52,47.46,47.5,21700.0,34.4456,34.4601,34.4166,34.4456,21700.0
2013-06-28 10:20:00,47.49,47.5,47.46,47.48,6500.0,34.4383,34.4456,34.4166,34.4311,6500.0
2013-06-28 10:25:00,47.48,47.52,47.45,47.52,11800.0,34.4311,34.4601,34.4093,34.4601,11800.0
2013-06-28 10:30:00,47.51,47.56,47.51,47.56,13300.0,34.4528,34.4891,34.4528,34.4891,13300.0
2013-06-28 10:35:00,47.56,47.68,47.56,47.65,8100.0,34.4891,34.5761,34.4891,34.5544,8100.0
2013-06-28 10:40:00,47.64,47.64,47.6,47.64,6800.0,34.5471,34.5471,34.5181,34.5471,6800.0
2013-06-28 10:45:00,47.63,47.63,47.59,47.6,10200.0,34.5399,34.5399,34.5109,34.5181,10200.0
2013-06-28 10:50:00,47.6,47.69,47.6,47.68,10000.0,34.5181,34.5834,34.5181,34.5761,10000.0
2013-06-28 10:55:00,47.68,47.76,47.68,47.74,8700.0,34.5761,34.6341,34.5761,34.6196,8700.0
2013-06-28 11:00:00,47.74,47.76,47.72,47.76,8900.0,34.6196,34.6341,34.6051,34.6341,8900.0
2013-06-28 11:05:00,47.77,47.84,47.77,47.8,15300.0,34.6414,34.6922,34.6414,34.6631,15300.0
2013-06-28 11:10:00,47.82,47.84,47.79,47.79,8200.0,34.6776,34.6922,34.6559,34.6559,8200.0
2013-06-28 11:15:00,47.78,47.78,47.7,47.7,3900.0,34.6486,34.6486,34.5906,34.5906,3900.0
2013-06-28 11:20:00,47.69,47.74,47.69,47.73,8000.0,34.5834,34.6196,34.5834,34.6124,8000.0
2013-06-28 11:25:00,47.74,47.75,47.71,47.71,14400.0,34.6196,34.6269,34.5979,34.5979,14400.0
2013-06-28 11:30:00,47.71,47.77,47.71,47.73,19300.0,34.5979,34.6414,34.5979,34.6124,19300.0
2013-06-28 11:35:00,47.72,47.74,47.67,47.74,20900.0,34.6051,34.6196,34.5689,34.6196,20900.0
2013-06-28 11:40:00,47.74,47.74,47.68,47.68,5400.0,34.6196,34.6196,34.5761,34.5761,5400.0
2013-06-28 11:45:00,47.67,47.75,47.67,47.74,6000.0,34.5689,34.6269,34.5689,34.6196,6000.0
2013-06-28 11:50:00,47.73,47.74,47.7,47.74,6300.0,34.6124,34.6196,34.5906,34.6196,6300.0
2013-06-28 11:55:00,47.74,47.75,47.72,47.75,4000.0,34.6196,34.6269,34.6051,34.6269,4000.0
2013-06-28 12:00:00,47.73,47.73,47.65,47.66,7100.0,34.6124,34.6124,34.5544,34.5616,7100.0
2013-06-28 12:05:00,47.66,47.69,47.65,47.66,9200.0,34.5616,34.5834,34.5544,34.5616,9200.0
2013-06-28 12:10:00,47.66,47.66,47.6,47.62,8600.0,34.5616,34.5616,34.5181,34.5326,8600.0
2013-06-28 12:15:00,47.61,47.61,47.56,47.57,20600.0,34.5254,34.5254,34.4891,34.4964,20600.0
2013-06-28 12:20:00,47.57,47.59,47.53,47.58,8400.0,34.4964,34.5109,34.4673,34.5036,8400.0
2013-06-28 12:25:00,47.59,47.63,47.58,47.63,3200.0,34.5109,34.5399,34.5036,34.5399,3200.0
2013-06-28 12:30:00,47.63,47.65,47.61,47.64,5700.0,34.5399,34.5544,34.5254,34.5471,5700.0
2013-06-28 12:35:00,47.65,47.7,47.64,47.66,8900.0,34.5544,34.5906,34.5471,34.5616,8900.0
2013-06-28 12:40:00,47.67,47.72,47.66,47.7,48800.0,34.5689,34.6051,34.5616,34.5906,48800.0
2013-06-28 12:45:00,47.7,47.72,47.69,47.71,2600.0,34.5906,34.6051,34.5834,34.5979,2600.0
2013-06-28 12:50:00,47.71,47.75,47.71,47.73,5300.0,34.5979,34.6269,34.5979,34.6124,5300.0
2013-06-28 12:55:00,47.74,47.76,47.72,47.73,12900.0,34.6196,34.6341,34.6051,34.6124,12900.0
2013-06-28 13:00:00,47.73,47.75,47.71,47.72,5600.0,34.6124,34.6269,34.5979,34.6051,5600.0
2013-06-28 13:05:00,47.72,47.75,47.72,47.75,7700.0,34.6051,34.6269,34.6051,34.6269,7700.0
2013-06-28 13:10:00,47.74,47.78,47.73,47.76,8200.0,34.6196,34.6486,34.6124,34.6341,8200.0
2013-06-28 13:15:00,47.77,47.81,47.76,47.8,11800.0,34.6414,34.6704,34.6341,34.6631,11800.0
2013-06-28 13:20:00,47.79,47.83,47.76,47.8,12600.0,34.6559,34.6849,34.6341,34.6631,12600.0
2013-06-28 13:25:00,47.8,47.81,47.75,47.78,7300.0,34.6631,34.6704,34.6269,34.6486,7300.0
2013-06-28 13:30:00,47.78,47.83,47.78,47.81,4200.0,34.6486,34.6849,34.6486,34.6704,4200.0
2013-06-28 13:35:00,47.81,47.83,47.78,47.78,8000.0,34.6704,34.6849,34.6486,34.6486,8000.0
2013-06-28 13:40:00,47.78,47.82,47.78,47.81,13400.0,34.6486,34.6776,34.6486,34.6704,13400.0
2013-06-28 13:45:00,47.81,47.83,47.81,47.83,11400.0,34.6704,34.6849,34.6704,34.6849,11400.0
2013-06-28 13:50:00,47.83,47.86,47.81,47.86,11600.0,34.6849,34.7067,34.6704,34.7067,11600.0
2013-06-28 13:55:00,47.85,47.91,47.85,47.9,19800.0,34.6994,34.7429,34.6994,34.7357,19800.0
2013-06-28 14:00:00,47.9,47.91,47.9,47.9,16200.0,34.7357,34.7429,34.7357,34.7357,16200.0
2013-06-28 14:05:00,47.89,47.94,47.88,47.93,16100.0,34.7284,34.7647,34.7212,34.7574,16100.0
2013-06-28 14:10:00,47.93,47.94,47.85,47.86,13400.0,34.7574,34.7647,34.6994,34.7067,13400.0
2013-06-28 14:15:00,47.86,47.86,47.8,47.83,19100.0,34.7067,34.7067,34.6631,34.6849,19100.0
2013-06-28 14:20:00,47.83,47.84,47.81,47.83,23400.0,34.6849,34.6922,34.6704,34.6849,23400.0
2013-06-28 14:25:00,47.82,47.87,47.81,47.81,18600.0,34.6776,34.7139,34.6704,34.6704,18600.0
2013-06-28 14:30:00,47.82,47.85,47.81,47.85,17700.0,34.6776,34.6994,34.6704,34.6994,17700.0
2013-06-28 14:35:00,47.85,47.85,47.8,47.8,13200.0,34.6994,34.6994,34.6631,34.6631,13200.0
2013-06-28 14:40:00,47.8,47.81,47.73,47.74,17700.0,34.6631,34.6704,34.6124,34.6196,17700.0
2013-06-28 14:45:00,47.74,47.76,47.73,47.75,8400.0,34.6196,34.6341,34.6124,34.6269,8400.0
2013-06-28 14:50:00,47.75,47.76,47.73,47.73,13000.0,34.6269,34.6341,34.6124,34.6124,13000.0
2013-06-28 14:55:00,47.73,47.73,47.68,47.7,19000.0,34.6124,34.6124,34.5761,34.5906,19000.0
2013-06-28 15:00:00,47.69,47.7,47.64,47.64,47500.0,34.5834,34.5906,34.5471,34.5471,47500.0
2013-06-28 15:05:00,47.64,47.66,47.61,47.62,36400.0,34.5471,34.5616,34.5254,34.5326,36400.0
2013-06-28 15:10:00,47.62,47.64,47.59,47.64,20400.0,34.5326,34.5471,34.5109,34.5471,20400.0
2013-06-28 15:15:00,47.63,47.65,47.61,47.64,19500.0,34.5399,34.5544,34.5254,34.5471,19500.0
2013-06-28 15:20:00,47.64,47.69,47.63,47.69,35200.0,34.5471,34.5834,34.5399,34.5834,35200.0
2013-06-28 15:25:00,47.69,47.75,47.69,47.75,22800.0,34.5834,34.6269,34.5834,34.6269,22800.0
2013-06-28 15:30:00,47.74,47.77,47.74,47.75,23400.0,34.6196,34.6414,34.6196,34.6269,23400.0
2013-06-28 15:35:00,47.76,47.76,47.71,47.71,30700.0,34.6341,34.6341,34.5979,34.5979,30700.0
2013-06-28 15:40:00,47.72,47.73,47.69,47.7,74600.0,34.6051,34.6124,34.5834,34.5906,74600.0
2013-06-28 15:45:00,47.7,47.7,47.51,47.51,235900.0,34.5906,34.5906,34.4528,34.4528,235900.0
2013-06-28 15:50:00,47.51,47.53,47.44,47.44,124800.0,34.4528,34.4673,34.4021,34.4021,124800.0
2013-06-28 15:55:00,47.45,47.45,47.2,47.24,576700.0,34.4093,34.4093,34.228,34.2571,576700.0
2013-07-01 09:30:00,47.54,47.68,47.1,47.44,59400.0,34.4746,34.5761,34.1555,34.4021,59400.0
2013-07-01 09:35:00,47.45,47.55,47.41,47.55,12200.0,34.4093,34.4819,34.3803,34.4819,12200.0
2013-07-01 09:40:00,47.55,47.59,47.46,47.48,20100.0,34.4819,34.5109,34.4166,34.4311,20100.0
2013-07-01 09:45:00,47.48,47.56,47.45,47.51,73800.0,34.4311,34.4891,34.4093,34.4528,73800.0
2013-07-01 09:50:00,47.55,47.58,47.52,47.56,22600.0,34.4819,34.5036,34.4601,34.4891,22600.0
2013-07-01 09:55:00,47.56,47.63,47.56,47.63,11300.0,34.4891,34.5399,34.4891,34.5399,11300.0
2013-07-01 10:00:00,47.63,47.67,47.61,47.66,22400.0,34.5399,34.5689,34.5254,34.5616,22400.0
2013-07-01 10:05:00,47.66,47.73,47.66,47.66,25600.0,34.5616,34.6124,34.5616,34.5616,25600.0
2013-07-01 10:10:00,47.67,47.76,47.63,47.76,17500.0,34.5689,34.6341,34.5399,34.6341,17500.0
2013-07-01 10:15:00,47.76,47.78,47.59,47.59,22400.0,34.6341,34.6486,34.5109,34.5109,22400.0
2013-07-01 10:20:00,47.59,47.62,47.55,47.59,53100.0,34.5109,34.5326,34.4819,34.5109,53100.0
2013-07-01 10:25:00,47.59,47.65,47.59,47.63,18400.0,34.5109,34.5544,34.5109,34.5399,18400.0
2013-07-01 10:30:00,47.63,47.65,47.62,47.63,7200.0,34.5399,34.5544,34.5326,34.5399,7200.0
2013-07-01 10:35:00,47.62,47.62,47.47,47.5,19700.0,34.5326,34.5326,34.4238,34.4456,19700.0
2013-07-01 10:40:00,47.5,47.59,47.5,47.57,12500.0,34.4456,34.5109,34.4456,34.4964,12500.0
2013-07-01 10:45:00,47.57,47.57,47.5,47.57,11700.0,34.4964,34.4964,34.4456,34.4964,11700.0
2013-07-01 10:50:00,47.56,47.61,47.53,47.58,13000.0,34.4891,34.5254,34.4673,34.5036,13000.0
2013-07-01 10:55:00,47.58,47.61,47.54,47.56,13100.0,34.5036,34.5254,34.4746,34.4891,13100.0
2013-07-01 11:00:00,47.56,47.69,47.56,47.69,12400.0,34.4891,34.5834,34.4891,34.5834,12400.0
2013-07-01 11:05:00,47.69,47.78,47.69,47.78,9400.0,34.5834,34.6486,34.5834,34.6486,9400.0
2013-07-01 11:10:00,47.79,47.8,47.75,47.76,15900.0,34.6559,34.6631,34.6269,34.6341,15900.0
2013-07-01 11:15:00,47.76,47.8,47.75,47.8,8100.0,34.6341,34.6631,34.6269,34.6631,8100.0
2013-07-01 11:20:00,47.8,47.8,47.75,47.78,14700.0,34.6631,34.6631,34.6269,34.6486,14700.0
2013-07-01 11:25:00,47.79,47.79,47.7,47.7,9800.0,34.6559,34.6559,34.5906,34.5906,9800.0
2013-07-01 11:30:00,47.7,47.78,47.7,47.74,10100.0,34.5906,34.6486,34.5906,34.6196,10100.0
2013-07-01 11:35:00,47.75,47.75,47.69,47.7,11100.0,34.6269,34.6269,34.5834,34.5906,11100.0
2013-07-01 11:40:00,47.69,47.72,47.69,47.7,9700.0,34.5834,34.6051,34.5834,34.5906,9700.0
2013-07-01 11:45:00,47.69,47.69,47.67,47.68,7700.0,34.5834,34.5834,34.5689,34.5761,7700.0
2013-07-01 11:50:00,47.68,47.68,47.65,47.66,11500.0,34.5761,34.5761,34.5544,34.5616,11500.0
2013-07-01 11:55:00,47.67,47.75,47.66,47.75,7400.0,34.5689,34.6269,34.5616,34.6269,7400.0
2013-07-01 12:00:00,47.75,47.78,47.75,47.76,17600.0,34.6269,34.6486,34.6269,34.6341,17600.0
2013-07-01 12:05:00,47.75,47.79,47.74,47.77,14700.0,34.6269,34.6559,34.6196,34.6414,14700.0
2013-07-01 12:10:00,47.79,47.79,47.76,47.77,11700.0,34.6559,34.6559,34.6341,34.6414,11700.0
2013-07-01 12:15:00,47.77,47.8,47.75,47.75,14500.0,34.6414,34.6631,34.6269,34.6269,14500.0
2013-07-01 12:20:00,47.74,47.76,47.69,47.69,12000.0,34.6196,34.6341,34.5834,34.5834,12000.0
2013-07-01 12:25:00,47.7,47.73,47.68,47.72,23500.0,34.5906,34.6124,34.5761,34.6051,23500.0
2013-07-01 12:30:00,47.73,47.73,47.69,47.7,13400.0,34.6124,34.6124,34.5834,34.5906,13400.0
2013-07-01 12:35:00,47.71,47.71,47.69,47.7,10400.0,34.5979,34.5979,34.5834,34.5906,10400.0
2013-07-01 12:40:00,47.71,47.73,47.7,47.72,10800.0,34.5979,34.6124,34.5906,34.6051,10800.0
2013-07-01 12:45:00,47.73,47.75,47.72,47.72,12000.0,34.6124,34.6269,34.6051,34.6051,12000.0
2013-07-01 12:50:00,47.72,47.76,47.71,47.72,35900.0,34.6051,34.6341,34.5979,34.6051,35900.0
2013-07-01 12:55:00,47.72,47.74,47.71,47.72,11300.0,34.6051,34.6196,34.5979,34.6051,11300.0
2013-07-01 13:00:00,47.73,47.75,47.69,47.75,11600.0,34.6124,34.6269,34.5834,34.6269,11600.0
2013-07-01 13:05:00,47.73,47.76,47.73,47.73,12500.0,34.6124,34.6341,34.6124,34.6124,12500.0
2013-07-01 13:10:00,47.74,47.78,47.73,47.78,21300.0,34.6196,34.6486,34.6124,34.6486,21300.0
2013-07-01 13:15:00,47.78,47.83,47.77,47.83,9900.0,34.6486,34.6849,34.6414,34.6849,9900.0
2013-07-01 13:20:00,47.83,47.85,47.82,47.84,13800.0,34.6849,34.6994,34.6776,34.6922,13800.0
2013-07-01 13:25:00,47.84,47.9,47.84,47.9,12700.0,34.6922,34.7357,34.6922,34.7357,12700.0
2013-07-01 13:30:00,47.9,47.9,47.84,47.86,18000.0,34.7357,34.7357,34.6922,34.7067,18000.0
2013-07-01 13:35:00,47.86,47.87,47.8,47.82,17900.0,34.7067,34.7139,34.6631,34.6776,17900.0
2013-07-01 13:40:00,47.82,47.82,47.75,47.75,14600.0,34.6776,34.6776,34.6269,34.6269,14600.0
2013-07-01 13:45:00,47.74,47.75,47.71,47.72,10600.0,34.6196,34.6269,34.5979,34.6051,10600.0
2013-07-01 13:50:00,47.71,47.72,47.69,47.72,10600.0,34.5979,34.6051,34.5834,34.6051,10600.0
2013-07-01 13:55:00,47.72,47.72,47.69,47.7,18200.0,34.6051,34.6051,34.5834,34.5906,18200.0
2013-07-01 14:00:00,47.69,47.75,47.69,47.75,6900.0,34.5834,34.6269,34.5834,34.6269,6900.0
2013-07-01 14:05:00,47.75,47.8,47.74,47.8,13600.0,34.6269,34.6631,34.6196,34.6631,13600.0
2013-07-01 14:10:00,47.79,47.8,47.71,47.72,24300.0,34.6559,34.6631,34.5979,34.6051,24300.0
2013-07-01 14:15:00,47.72,47.77,47.72,47.77,9700.0,34.6051,34.6414,34.6051,34.6414,9700.0
2013-07-01 14:20:00,47.77,47.77,47.69,47.69,20300.0,34.6414,34.6414,34.5834,34.5834,20300.0
2013-07-01 14:25:00,47.69,47.76,47.69,47.76,14500.0,34.5834,34.6341,34.5834,34.6341,14500.0
2013-07-01 14:30:00,47.76,47.8,47.74,47.8,18800.0,34.6341,34.6631,34.6196,34.6631,18800.0
2013-07-01 14:35:00,47.8,47.82,47.78,47.8,17400.0,34.6631,34.6776,34.6486,34.6631,17400.0
2013-07-01 14:40:00,47.8,47.85,47.78,47.84,21200.0,34.6631,34.6994,34.6486,34.6922,21200.0
2013-07-01 14:45:00,47.83,47.85,47.8,47.8,23800.0,34.6849,34.6994,34.6631,34.6631,23800.0
2013-07-01 14:50:00,47.79,47.85,47.79,47.85,14800.0,34.6559,34.6994,34.6559,34.6994,14800.0
2013-07-01 14:55:00,47.84,47.86,47.83,47.85,20800.0,34.6922,34.7067,34.6849,34.6994,20800.0
2013-07-01 15:00:00,47.85,47.89,47.84,47.88,35300.0,34.6994,34.7284,34.6922,34.7212,35300.0
2013-07-01 15:05:00,47.89,47.9,47.85,47.85,30500.0,34.7284,34.7357,34.6994,34.6994,30500.0
2013-07-01 15:10:00,47.85,47.86,47.79,47.79,32700.0,34.6994,34.7067,34.6559,34.6559,32700.0
2013-07-01 15:15:00,47.8,47.8,47.73,47.74,28200.0,34.6631,34.6631,34.6124,34.6196,28200.0
2013-07-01 15:20:00,47.73,47.75,47.69,47.71,30800.0,34.6124,34.6269,34.5834,34.5979,30800.0
2013-07-01 15:25:00,47.7,47.71,47.67,47.67,25800.0,34.5906,34.5979,34.5689,34.5689,25800.0
2013-07-01 15:30:00,47.67,47.68,47.59,47.59,51800.0,34.5689,34.5761,34.5109,34.5109,51800.0
2013-07-01 15:35:00,47.59,47.61,47.53,47.54,49900.0,34.5109,34.5254,34.4673,34.4746,49900.0
2013-07-01 15:40:00,47.55,47.55,47.48,47.5,54100.0,34.4819,34.4819,34.4311,34.4456,54100.0
2013-07-01 15:45:00,47.5,47.52,47.5,47.52,54400.0,34.4456,34.4601,34.4456,34.4601,54400.0
2013-07-01 15:50:00,47.52,47.56,47.51,47.55,112000.0,34.4601,34.4891,34.4528,34.4819,112000.0
2013-07-01 15:55:00,47.55,47.65,47.55,47.6,156700.0,34.4819,34.5544,34.4819,34.5181,156700.0
2013-07-02 09:30:00,47.58,47.68,47.46,47.46,23900.0,34.5036,34.5761,34.4166,34.4166,23900.0
2013-07-02 09:35:00,47.41,47.5,47.35,47.37,12000.0,34.3803,34.4456,34.3368,34.3513,12000.0
2013-07-02 09:40:00,47.4,47.43,47.27,47.34,17300.0,34.3731,34.3948,34.2788,34.3296,17300.0
2013-07-02 09:45:00,47.37,47.41,47.32,47.36,13100.0,34.3513,34.3803,34.3151,34.3441,13100.0
2013-07-02 09:50:00,47.37,47.41,47.35,47.35,12200.0,34.3513,34.3803,34.3368,34.3368,12200.0
2013-07-02 09:55:00,47.36,47.36,47.25,47.27,13700.0,34.3441,34.3441,34.2643,34.2788,13700.0
2013-07-02 10:00:00,47.26,47.39,47.21,47.21,14700.0,34.2716,34.3658,34.2353,34.2353,14700.0
2013-07-02 10:05:00,47.23,47.28,47.23,47.26,17400.0,34.2498,34.2861,34.2498,34.2716,17400.0
2013-07-02 10:10:00,47.25,47.28,47.19,47.25,19200.0,34.2643,34.2861,34.2208,34.2643,19200.0
2013-07-02 10:15:00,47.27,47.27,47.14,47.15,10300.0,34.2788,34.2788,34.1845,34.1918,10300.0
2013-07-02 10:20:00,47.15,47.24,47.15,47.23,27200.0,34.1918,34.2571,34.1918,34.2498,27200.0
2013-07-02 10:25:00,47.22,47.22,47.18,47.19,12400.0,34.2425,34.2425,34.2135,34.2208,12400.0
2013-07-02 10:30:00,47.19,47.19,47.12,47.18,23000.0,34.2208,34.2208,34.17,34.2135,23000.0
2013-07-02 10:35:00,47.18,47.23,47.18,47.2,20500.0,34.2135,34.2498,34.2135,34.228,20500.0
2013-07-02 10:40:00,47.21,47.23,47.19,47.19,17500.0,34.2353,34.2498,34.2208,34.2208,17500.0
2013-07-02 10:45:00,47.19,47.23,47.18,47.19,18600.0,34.2208,34.2498,34.2135,34.2208,18600.0
2013-07-02 10:50:00,47.19,47.26,47.16,47.26,31200.0,34.2208,34.2716,34.199,34.2716,31200.0
2013-07-02 10:55:00,47.26,47.27,47.25,47.26,44500.0,34.2716,34.2788,34.2643,34.2716,44500.0
2013-07-02 11:00:00,47.26,47.27,47.24,47.25,32000.0,34.2716,34.2788,34.2571,34.2643,32000.0
2013-07-02 11:05:00,47.25,47.29,47.25,47.29,13900.0,34.2643,34.2933,34.2643,34.2933,13900.0
2013-07-02 11:10:00,47.29,47.3,47.25,47.27,31000.0,34.2933,34.3006,34.2643,34.2788,31000.0
2013-07-02 11:15:00,47.27,47.28,47.25,47.27,22900.0,34.2788,34.2861,34.2643,34.2788,22900.0
2013-07-02 11:20:00,47.28,47.28,47.22,47.23,9900.0,34.2861,34.2861,34.2425,34.2498,9900.0
2013-07-02 11:25:00,47.21,47.23,47.18,47.21,25300.0,34.2353,34.2498,34.2135,34.2353,25300.0
2013-07-02 11:30:00,47.22,47.22,47.17,47.18,14500.0,34.2425,34.2425,34.2063,34.2135,14500.0
2013-07-02 11:35:00,47.18,47.23,47.18,47.2,11500.0,34.2135,34.2498,34.2135,34.228,11500.0
2013-07-02 11:40:00,47.19,47.19,47.16,47.16,6800.0,34.2208,34.2208,34.199,34.199,6800.0
2013-07-02 11:45:00,47.16,47.17,47.13,47.13,26400.0,34.199,34.2063,34.1773,34.1773,26400.0
2013-07-02 11:50:00,47.12,47.13,47.12,47.13,6300.0,34.17,34.1773,34.17,34.1773,6300.0
2013-07-02 11:55:00,47.13,47.13,47.08,47.09,17400.0,34.1773,34.1773,34.141,34.1483,17400.0
2013-07-02 12:00:00,47.09,47.09,47.08,47.09,16200.0,34.1483,34.1483,34.141,34.1483,16200.0
2013-07-02 12:05:00,47.09,47.09,47.01,47.02,32200.0,34.1483,34.1483,34.0903,34.0975,32200.0
2013-07-02 12:10:00,47.02,47.02,46.98,46.98,21600.0,34.0975,34.0975,34.0685,34.0685,21600.0
2013-07-02 12:15:00,46.99,46.99,46.98,46.98,12400.0,34.0758,34.0758,34.0685,34.0685,12400.0
2013-07-02 12:20:00,46.98,46.99,46.96,46.96,17700.0,34.0685,34.0758,34.054,34.054,17700.0
2013-07-02 12:25:00,46.96,47.02,46.95,47.02,11100.0,34.054,34.0975,34.0468,34.0975,11100.0
2013-07-02 12:30:00,47.02,47.08,47.01,47.08,9600.0,34.0975,34.141,34.0903,34.141,9600.0
2013-07-02 12:35:00,47.07,47.08,47.06,47.07,7200.0,34.1338,34.141,34.1265,34.1338,7200.0
2013-07-02 12:40:00,47.07,47.09,47.03,47.08,50200.0,34.1338,34.1483,34.1048,34.141,50200.0
2013-07-02 12:45:00,47.07,47.09,47.04,47.09,10200.0,34.1338,34.1483,34.112,34.1483,10200.0
2013-07-02 12:50:00,47.09,47.15,47.09,47.11,18100.0,34.1483,34.1918,34.1483,34.1628,18100.0
2013-07-02 12:55:00,47.12,47.16,47.12,47.15,10900.0,34.17,34.199,34.17,34.1918,10900.0
2013-07-02 13:00:00,47.15,47.16,47.11,47.13,9800.0,34.1918,34.199,34.1628,34.1773,9800.0
2013-07-02 13:05:00,47.13,47.16,47.12,47.15,11500.0,34.1773,34.199,34.17,34.1918,11500.0
2013-07-02 13:10:00,47.16,47.16,47.11,47.11,19500.0,34.199,34.199,34.1628,34.1628,19500.0
2013-07-02 13:15:00,47.11,47.14,47.09,47.13,8300.0,34.1628,34.1845,34.1483,34.1773,8300.0
2013-07-02 13:20:00,47.13,47.18,47.13,47.16,10700.0,34.1773,34.2135,34.1773,34.199,10700.0
2013-07-02 13:25:00,47.16,47.17,47.1,47.12,31500.0,34.199,34.2063,34.1555,34.17,31500.0
2013-07-02 13:30:00,47.12,47.19,47.12,47.19,10900.0,34.17,34.2208,34.17,34.2208,10900.0
2013-07-02 13:35:00,47.19,47.19,47.06,47.06,16200.0,34.2208,34.2208,34.1265,34.1265,16200.0
2013-07-02 13:40:00,47.07,47.07,46.99,47.04,19000.0,34.1338,34.1338,34.0758,34.112,19000.0
2013-07-02 13:45:00,47.04,47.05,46.98,47.05,16400.0,34.112,34.1193,34.0685,34.1193,16400.0
2013-07-02 13:50:00,47.05,47.12,47.04,47.12,16100.0,34.1193,34.17,34.112,34.17,16100.0
2013-07-02 13:55:00,47.11,47.12,47.08,47.12,11300.0,34.1628,34.17,34.141,34.17,11300.0
2013-07-02 14:00:00,47.11,47.11,47.08,47.1,11200.0,34.1628,34.1628,34.141,34.1555,11200.0
2013-07-02 14:05:00,47.11,47.13,47.06,47.06,12000.0,34.1628,34.1773,34.1265,34.1265,12000.0
2013-07-02 14:10:00,47.06,47.06,46.97,47.0,19800.0,34.1265,34.1265,34.0613,34.083,19800.0
2013-07-02 14:15:00,47.0,47.0,46.97,46.97,13200.0,34.083,34.083,34.0613,34.0613,13200.0
2013-07-02 14:20:00,46.97,46.98,46.94,46.95,18000.0,34.0613,34.0685,34.0395,34.0468,18000.0
2013-07-02 14:25:00,46.95,46.95,46.88,46.89,25000.0,34.0468,34.0468,33.996,34.0032,25000.0
2013-07-02 14:30:00,46.88,46.93,46.88,46.93,19800.0,33.996,34.0322,33.996,34.0322,19800.0
2013-07-02 14:35:00,46.93,46.95,46.88,46.88,22900.0,34.0322,34.0468,33.996,33.996,22900.0
2013-07-02 14:40:00,46.89,46.93,46.89,46.9,30400.0,34.0032,34.0322,34.0032,34.0105,30400.0
2013-07-02 14:45:00,46.9,46.97,46.86,46.95,29300.0,34.0105,34.0613,33.9815,34.0468,29300.0
2013-07-02 14:50:00,46.95,47.01,46.94,46.98,31000.0,34.0468,34.0903,34.0395,34.0685,31000.0
2013-07-02 14:55:00,46.98,46.99,46.95,46.95,17000.0,34.0685,34.0758,34.0468,34.0468,17000.0
2013-07-02 15:00:00,46.96,46.96,46.9,46.9,18900.0,34.054,34.054,34.0105,34.0105,18900.0
2013-07-02 15:05:00,46.9,46.9,46.84,46.84,29700.0,34.0105,34.0105,33.967,33.967,29700.0
2013-07-02 15:10:00,46.84,46.85,46.79,46.8,38700.0,33.967,33.9742,33.9307,33.938,38700.0
2013-07-02 15:15:00,46.8,46.8,46.76,46.79,38200.0,33.938,33.938,33.909,33.9307,38200.0
2013-07-02 15:20:00,46.8,46.8,46.71,46.71,42200.0,33.938,33.938,33.8727,33.8727,42200.0
2013-07-02 15:25:00,46.72,46.72,46.67,46.68,75300.0,33.88,33.88,33.8437,33.851,75300.0
2013-07-02 15:30:00,46.68,46.7,46.66,46.7,46800.0,33.851,33.8655,33.8365,33.8655,46800.0
2013-07-02 15:35:00,46.7,46.71,46.67,46.71,85900.0,33.8655,33.8727,33.8437,33.8727,85900.0
2013-07-02 15:40:00,46.71,46.77,46.7,46.76,62600.0,33.8727,33.9162,33.8655,33.909,62600.0
2013-07-02 15:45:00,46.76,46.91,46.76,46.91,129500.0,33.909,34.0177,33.909,34.0177,129500.0
2013-07-02 15:50:00,46.91,46.95,46.9,46.93,89800.0,34.0177,34.0468,34.0105,34.0322,89800.0
2013-07-02 15:55:00,46.93,47.06,46.93,47.02,291300.0,34.0322,34.1265,34.0322,34.0975,291300.0
2013-07-03 09:30:00,46.84,46.85,46.52,46.62,41200.0,33.967,33.9742,33.7349,33.8074,41200.0
2013-07-03 09:35:00,46.62,46.8,46.54,46.8,9700.0,33.8074,33.938,33.7494,33.938,9700.0
2013-07-03 09:40:00,46.8,46.97,46.8,46.97,10700.0,33.938,34.0613,33.938,34.0613,10700.0
2013-07-03 09:45:00,46.97,47.0,46.87,46.88,14100.0,34.0613,34.083,33.9887,33.996,14100.0
2013-07-03 09:50:00,46.89,47.05,46.89,47.05,17100.0,34.0032,34.1193,34.0032,34.1193,17100.0
2013-07-03 09:55:00,47.04,47.05,46.91,46.96,14400.0,34.112,34.1193,34.0177,34.054,14400.0
2013-07-03 10:00:00,46.95,47.04,46.94,47.01,21900.0,34.0468,34.112,34.0395,34.0903,21900.0
2013-07-03 10:05:00,47.02,47.09,47.02,47.09,27900.0,34.0975,34.1483,34.0975,34.1483,27900.0
2013-07-03 10:10:00,47.12,47.15,47.05,47.09,28600.0,34.17,34.1918,34.1193,34.1483,28600.0
2013-07-03 10:15:00,47.1,47.13,47.04,47.05,28900.0,34.1555,34.1773,34.112,34.1193,28900.0
2013-07-03 10:20:00,47.05,47.15,47.02,47.12,17500.0,34.1193,34.1918,34.0975,34.17,17500.0
2013-07-03 10:25:00,47.12,47.13,47.05,47.11,16500.0,34.17,34.1773,34.1193,34.1628,16500.0
2013-07-03 10:30:00,47.12,47.14,47.03,47.09,18800.0,34.17,34.1845,34.1048,34.1483,18800.0
2013-07-03 10:35:00,47.08,47.09,47.04,47.05,13800.0,34.141,34.1483,34.112,34.1193,13800.0
2013-07-03 10:40:00,47.05,47.15,47.05,47.13,13400.0,34.1193,34.1918,34.1193,34.1773,13400.0
2013-07-03 10:45:00,47.14,47.16,47.11,47.14,20800.0,34.1845,34.199,34.1628,34.1845,20800.0
2013-07-03 10:50:00,47.14,47.18,47.12,47.12,9300.0,34.1845,34.2135,34.17,34.17,9300.0
2013-07-03 10:55:00,47.12,47.16,47.12,47.16,11700.0,34.17,34.199,34.17,34.199,11700.0
2013-07-03 11:00:00,47.16,47.26,47.15,47.23,22200.0,34.199,34.2716,34.1918,34.2498,22200.0
2013-07-03 11:05:00,47.23,47.23,47.2,47.2,10000.0,34.2498,34.2498,34.228,34.228,10000.0
2013-07-03 11:10:00,47.21,47.33,47.21,47.33,19800.0,34.2353,34.3223,34.2353,34.3223,19800.0
2013-07-03 11:15:00,47.32,47.33,47.24,47.3,10900.0,34.3151,34.3223,34.2571,34.3006,10900.0
2013-07-03 11:20:00,47.3,47.31,47.18,47.21,12600.0,34.3006,34.3078,34.2135,34.2353,12600.0
2013-07-03 11:25:00,47.21,47.22,47.2,47.21,7200.0,34.2353,34.2425,34.228,34.2353,7200.0
2013-07-03 11:30:00,47.21,47.28,47.21,47.27,16700.0,34.2353,34.2861,34.2353,34.2788,16700.0
2013-07-03 11:35:00,47.27,47.27,47.21,47.27,12200.0,34.2788,34.2788,34.2353,34.2788,12200.0
2013-07-03 11:40:00,47.26,47.27,47.18,47.23,14200.0,34.2716,34.2788,34.2135,34.2498,14200.0
2013-07-03 11:45:00,47.22,47.26,47.21,47.21,17400.0,34.2425,34.2716,34.2353,34.2353,17400.0
2013-07-03 11:50:00,47.22,47.26,47.21,47.25,12200.0,34.2425,34.2716,34.2353,34.2643,12200.0
2013-07-03 11:55:00,47.25,47.36,47.25,47.36,22800.0,34.2643,34.3441,34.2643,34.3441,22800.0
2013-07-03 12:00:00,47.37,47.38,47.34,47.35,17600.0,34.3513,34.3586,34.3296,34.3368,17600.0
2013-07-03 12:05:00,47.35,47.41,47.32,47.41,16500.0,34.3368,34.3803,34.3151,34.3803,16500.0
2013-07-03 12:10:00,47.42,47.43,47.34,47.37,13000.0,34.3876,34.3948,34.3296,34.3513,13000.0
2013-07-03 12:15:00,47.37,47.4,47.35,47.4,10600.0,34.3513,34.3731,34.3368,34.3731,10600.0
2013-07-03 12:20:00,47.4,47.43,47.39,47.4,21200.0,34.3731,34.3948,34.3658,34.3731,21200.0
2013-07-03 12:25:00,47.4,47.4,47.33,47.36,12700.0,34.3731,34.3731,34.3223,34.3441,12700.0
2013-07-03 12:30:00,47.35,47.37,47.34,47.35,17200.0,34.3368,34.3513,34.3296,34.3368,17200.0
2013-07-03 12:35:00,47.34,47.35,47.31,47.33,21100.0,34.3296,34.3368,34.3078,34.3223,21100.0
2013-07-03 12:40:00,47.31,47.32,47.3,47.32,11300.0,34.3078,34.3151,34.3006,34.3151,11300.0
2013-07-03 12:45:00,47.31,47.33,47.3,47.3,24900.0,34.3078,34.3223,34.3006,34.3006,24900.0
2013-07-03 12:50:00,47.31,47.31,47.23,47.25,27400.0,34.3078,34.3078,34.2498,34.2643,27400.0
2013-07-03 12:55:00,47.25,47.33,47.25,47.32,59100.0,34.2643,34.3223,34.2643,34.3151,59100.0
2013-07-05 09:30:00,47.61,47.78,47.58,47.58,25000.0,34.5254,34.6486,34.5036,34.5036,25000.0
2013-07-05 09:35:00,47.61,47.67,47.57,47.59,8800.0,34.5254,34.5689,34.4964,34.5109,8800.0
2013-07-05 09:40:00,47.64,47.64,47.51,47.55,8100.0,34.5471,34.5471,34.4528,34.4819,8100.0
2013-07-05 09:45:00,47.55,47.61,47.49,47.61,10700.0,34.4819,34.5254,34.4383,34.5254,10700.0
2013-07-05 09:50:00,47.6,47.6,47.55,47.58,11500.0,34.5181,34.5181,34.4819,34.5036,11500.0
2013-07-05 09:55:00,47.57,47.57,47.52,47.53,15200.0,34.4964,34.4964,34.4601,34.4673,15200.0
2013-07-05 10:00:00,47.53,47.6,47.51,47.57,8700.0,34.4673,34.5181,34.4528,34.4964,8700.0
2013-07-05 10:05:00,47.56,47.56,47.46,47.46,5100.0,34.4891,34.4891,34.4166,34.4166,5100.0
2013-07-05 10:10:00,47.44,47.44,47.33,47.36,9300.0,34.4021,34.4021,34.3223,34.3441,9300.0
2013-07-05 10:15:00,47.35,47.36,47.27,47.3,10100.0,34.3368,34.3441,34.2788,34.3006,10100.0
2013-07-05 10:20:00,47.29,47.32,47.23,47.26,6900.0,34.2933,34.3151,34.2498,34.2716,6900.0
2013-07-05 10:25:00,47.25,47.32,47.23,47.31,7000.0,34.2643,34.3151,34.2498,34.3078,7000.0
2013-07-05 10:30:00,47.3,47.33,47.29,47.33,10500.0,34.3006,34.3223,34.2933,34.3223,10500.0
2013-07-05 10:35:00,47.32,47.32,47.18,47.19,9700.0,34.3151,34.3151,34.2135,34.2208,9700.0
2013-07-05 10:40:00,47.21,47.3,47.18,47.27,18200.0,34.2353,34.3006,34.2135,34.2788,18200.0
2013-07-05 10:45:00,47.28,47.33,47.26,47.28,4300.0,34.2861,34.3223,34.2716,34.2861,4300.0
2013-07-05 10:50:00,47.28,47.32,47.25,47.26,4900.0,34.2861,34.3151,34.2643,34.2716,4900.0
2013-07-05 10:55:00,47.28,47.32,47.28,47.31,4900.0,34.2861,34.3151,34.2861,34.3078,4900.0
2013-07-05 11:00:00,47.32,47.33,47.3,47.31,2500.0,34.3151,34.3223,34.3006,34.3078,2500.0
2013-07-05 11:05:00,47.3,47.3,47.22,47.22,7600.0,34.3006,34.3006,34.2425,34.2425,7600.0
2013-07-05 11:10:00,47.23,47.26,47.23,47.24,3900.0,34.2498,34.2716,34.2498,34.2571,3900.0
2013-07-05 11:15:00,47.23,47.23,47.18,47.22,2400.0,34.2498,34.2498,34.2135,34.2425,2400.0
2013-07-05 11:20:00,47.22,47.24,47.18,47.18,2800.0,34.2425,34.2571,34.2135,34.2135,2800.0
2013-07-05 11:25:00,47.18,47.22,47.17,47.18,3800.0,34.2135,34.2425,34.2063,34.2135,3800.0
2013-07-05 11:30:00,47.15,47.15,47.07,47.07,4700.0,34.1918,34.1918,34.1338,34.1338,4700.0
2013-07-05 11:35:00,47.06,47.12,47.06,47.12,3000.0,34.1265,34.17,34.1265,34.17,3000.0
2013-07-05 11:40:00,47.12,47.14,47.11,47.11,5400.0,34.17,34.1845,34.1628,34.1628,5400.0
2013-07-05 11:45:00,47.1,47.17,47.08,47.17,4400.0,34.1555,34.2063,34.141,34.2063,4400.0
2013-07-05 11:50:00,47.17,47.18,47.15,47.15,4600.0,34.2063,34.2135,34.1918,34.1918,4600.0
2013-07-05 11:55:00,47.15,47.28,47.15,47.27,6300.0,34.1918,34.2861,34.1918,34.2788,6300.0
2013-07-05 12:00:00,47.28,47.35,47.28,47.34,6700.0,34.2861,34.3368,34.2861,34.3296,6700.0
2013-07-05 12:05:00,47.33,47.34,47.33,47.33,2300.0,34.3223,34.3296,34.3223,34.3223,2300.0
2013-07-05 12:10:00,47.33,47.37,47.33,47.33,6400.0,34.3223,34.3513,34.3223,34.3223,6400.0
2013-07-05 12:15:00,47.33,47.4,47.32,47.39,4900.0,34.3223,34.3731,34.3151,34.3658,4900.0
2013-07-05 12:20:00,47.4,47.43,47.4,47.41,10000.0,34.3731,34.3948,34.3731,34.3803,10000.0
2013-07-05 12:25:00,47.41,47.41,47.37,47.37,1900.0,34.3803,34.3803,34.3513,34.3513,1900.0
2013-07-05 12:30:00,47.37,47.41,47.37,47.4,1600.0,34.3513,34.3803,34.3513,34.3731,1600.0
2013-07-05 12:35:00,47.4,47.43,47.36,47.36,2900.0,34.3731,34.3948,34.3441,34.3441,2900.0
2013-07-05 12:40:00,47.35,47.36,47.35,47.36,3300.0,34.3368,34.3441,34.3368,34.3441,3300.0
2013-07-05 12:45:00,47.36,47.37,47.36,47.37,5400.0,34.3441,34.3513,34.3441,34.3513,5400.0
2013-07-05 12:50:00,47.37,47.39,47.37,47.37,11500.0,34.3513,34.3658,34.3513,34.3513,11500.0
2013-07-05 12:55:00,47.38,47.4,47.37,47.39,2300.0,34.3586,34.3731,34.3513,34.3658,2300.0
2013-07-05 13:00:00,47.4,47.4,47.32,47.32,7000.0,34.3731,34.3731,34.3151,34.3151,7000.0
2013-07-05 13:05:00,47.32,47.4,47.32,47.38,10900.0,34.3151,34.3731,34.3151,34.3586,10900.0
2013-07-05 13:10:00,47.38,47.46,47.38,47.46,5000.0,34.3586,34.4166,34.3586,34.4166,5000.0
2013-07-05 13:15:00,47.47,47.47,47.41,47.41,4500.0,34.4238,34.4238,34.3803,34.3803,4500.0
2013-07-05 13:20:00,47.41,47.41,47.38,47.39,1600.0,34.3803,34.3803,34.3586,34.3658,1600.0
2013-07-05 13:25:00,47.39,47.42,47.37,47.37,15600.0,34.3658,34.3876,34.3513,34.3513,15600.0
2013-07-05 13:30:00,47.37,47.4,47.37,47.39,5600.0,34.3513,34.3731,34.3513,34.3658,5600.0
2013-07-05 13:35:00,47.38,47.4,47.38,47.38,2800.0,34.3586,34.3731,34.3586,34.3586,2800.0
2013-07-05 13:40:00,47.38,47.4,47.38,47.39,3300.0,34.3586,34.3731,34.3586,34.3658,3300.0
2013-07-05 13:45:00,47.38,47.38,47.36,47.36,2100.0,34.3586,34.3586,34.3441,34.3441,2100.0
2013-07-05 13:50:00,47.37,47.37,47.34,47.34,11400.0,34.3513,34.3513,34.3296,34.3296,11400.0
2013-07-05 13:55:00,47.35,47.36,47.33,47.33,8000.0,34.3368,34.3441,34.3223,34.3223,8000.0
2013-07-05 14:00:00,47.34,47.39,47.34,47.39,19400.0,34.3296,34.3658,34.3296,34.3658,19400.0
2013-07-05 14:05:00,47.4,47.4,47.37,47.38,6700.0,34.3731,34.3731,34.3513,34.3586,6700.0
2013-07-05 14:10:00,47.39,47.44,47.39,47.44,6400.0,34.3658,34.4021,34.3658,34.4021,6400.0
2013-07-05 14:15:00,47.45,47.47,47.41,47.45,5900.0,34.4093,34.4238,34.3803,34.4093,5900.0
2013-07-05 14:20:00,47.45,47.48,47.44,47.45,7200.0,34.4093,34.4311,34.4021,34.4093,7200.0
2013-07-05 14:25:00,47.46,47.48,47.45,47.47,5600.0,34.4166,34.4311,34.4093,34.4238,5600.0
2013-07-05 14:30:00,47.48,47.5,47.45,47.45,10200.0,34.4311,34.4456,34.4093,34.4093,10200.0
2013-07-05 14:35:00,47.45,47.51,47.45,47.48,8900.0,34.4093,34.4528,34.4093,34.4311,8900.0
2013-07-05 14:40:00,47.49,47.5,47.47,47.48,4500.0,34.4383,34.4456,34.4238,34.4311,4500.0
2013-07-05 14:45:00,47.48,47.48,47.42,47.45,7400.0,34.4311,34.4311,34.3876,34.4093,7400.0
2013-07-05 14:50:00,47.44,47.47,47.44,47.46,4900.0,34.4021,34.4238,34.4021,34.4166,4900.0
2013-07-05 14:55:00,47.45,47.46,47.43,47.45,5400.0,34.4093,34.4166,34.3948,34.4093,5400.0
2013-07-05 15:00:00,47.45,47.45,47.41,47.41,8800.0,34.4093,34.4093,34.3803,34.3803,8800.0
2013-07-05 15:05:00,47.42,47.42,47.4,47.42,5500.0,34.3876,34.3876,34.3731,34.3876,5500.0
2013-07-05 15:10:00,47.42,47.43,47.4,47.4,7000.0,34.3876,34.3948,34.3731,34.3731,7000.0
2013-07-05 15:15:00,47.4,47.41,47.34,47.34,7800.0,34.3731,34.3803,34.3296,34.3296,7800.0
2013-07-05 15:20:00,47.35,47.36,47.32,47.32,7700.0,34.3368,34.3441,34.3151,34.3151,7700.0
2013-07-05 15:25:00,47.32,47.34,47.29,47.34,16100.0,34.3151,34.3296,34.2933,34.3296,16100.0
2013-07-05 15:30:00,47.34,47.37,47.33,47.37,14100.0,34.3296,34.3513,34.3223,34.3513,14100.0
2013-07-05 15:35:00,47.37,47.39,47.33,47.39,18100.0,34.3513,34.3658,34.3223,34.3658,18100.0
2013-07-05 15:40:00,47.39,47.39,47.36,47.37,19700.0,34.3658,34.3658,34.3441,34.3513,19700.0
2013-07-05 15:45:00,47.37,47.4,47.35,47.4,25500.0,34.3513,34.3731,34.3368,34.3731,25500.0
2013-07-05 15:50:00,47.39,47.47,47.39,47.46,38000.0,34.3658,34.4238,34.3658,34.4166,38000.0
2013-07-05 15:55:00,47.45,47.61,47.45,47.6,114900.0,34.4093,34.5254,34.4093,34.5181,114900.0
2013-07-08 09:30:00,47.82,47.83,47.66,47.66,32300.0,34.6776,34.6849,34.5616,34.5616,32300.0
2013-07-08 09:35:00,47.7,47.77,47.67,47.73,7700.0,34.5906,34.6414,34.5689,34.6124,7700.0
2013-07-08 09:40:00,47.74,47.78,47.68,47.7,12000.0,34.6196,34.6486,34.5761,34.5906,12000.0
2013-07-08 09:45:00,47.69,47.81,47.69,47.81,7200.0,34.5834,34.6704,34.5834,34.6704,7200.0
2013-07-08 09:50:00,47.81,47.81,47.71,47.73,15800.0,34.6704,34.6704,34.5979,34.6124,15800.0
2013-07-08 09:55:00,47.73,47.73,47.65,47.65,28100.0,34.6124,34.6124,34.5544,34.5544,28100.0
2013-07-08 10:00:00,47.66,47.75,47.66,47.69,7900.0,34.5616,34.6269,34.5616,34.5834,7900.0
2013-07-08 10:05:00,47.7,47.72,47.64,47.64,8600.0,34.5906,34.6051,34.5471,34.5471,8600.0
2013-07-08 10:10:00,47.65,47.69,47.62,47.66,13600.0,34.5544,34.5834,34.5326,34.5616,13600.0
2013-07-08 10:15:00,47.65,47.66,47.6,47.61,12700.0,34.5544,34.5616,34.5181,34.5254,12700.0
2013-07-08 10:20:00,47.62,47.67,47.6,47.67,15700.0,34.5326,34.5689,34.5181,34.5689,15700.0
2013-07-08 10:25:00,47.67,47.67,47.6,47.64,10400.0,34.5689,34.5689,34.5181,34.5471,10400.0
2013-07-08 10:30:00,47.64,47.67,47.64,47.66,18400.0,34.5471,34.5689,34.5471,34.5616,18400.0
2013-07-08 10:35:00,47.66,47.74,47.66,47.74,9100.0,34.5616,34.6196,34.5616,34.6196,9100.0
2013-07-08 10:40:00,47.74,47.79,47.72,47.75,13600.0,34.6196,34.6559,34.6051,34.6269,13600.0
2013-07-08 10:45:00,47.75,47.8,47.75,47.77,8900.0,34.6269,34.6631,34.6269,34.6414,8900.0
2013-07-08 10:50:00,47.77,47.8,47.76,47.79,13900.0,34.6414,34.6631,34.6341,34.6559,13900.0
2013-07-08 10:55:00,47.79,47.8,47.73,47.74,16700.0,34.6559,34.6631,34.6124,34.6196,16700.0
2013-07-08 11:00:00,47.74,47.78,47.74,47.78,12900.0,34.6196,34.6486,34.6196,34.6486,12900.0
2013-07-08 11:05:00,47.79,47.83,47.79,47.83,8700.0,34.6559,34.6849,34.6559,34.6849,8700.0
2013-07-08 11:10:00,47.82,47.83,47.78,47.79,11700.0,34.6776,34.6849,34.6486,34.6559,11700.0
2013-07-08 11:15:00,47.8,47.8,47.73,47.75,28500.0,34.6631,34.6631,34.6124,34.6269,28500.0
2013-07-08 11:20:00,47.75,47.76,47.69,47.71,10000.0,34.6269,34.6341,34.5834,34.5979,10000.0
2013-07-08 11:25:00,47.71,47.77,47.69,47.76,28000.0,34.5979,34.6414,34.5834,34.6341,28000.0
2013-07-08 11:30:00,47.75,47.77,47.7,47.71,19300.0,34.6269,34.6414,34.5906,34.5979,19300.0
2013-07-08 11:35:00,47.71,47.73,47.7,47.72,4800.0,34.5979,34.6124,34.5906,34.6051,4800.0
2013-07-08 11:40:00,47.72,47.73,47.68,47.69,12400.0,34.6051,34.6124,34.5761,34.5834,12400.0
2013-07-08 11:45:00,47.7,47.71,47.69,47.71,10500.0,34.5906,34.5979,34.5834,34.5979,10500.0
2013-07-08 11:50:00,47.71,47.72,47.67,47.68,10100.0,34.5979,34.6051,34.5689,34.5761,10100.0
2013-07-08 11:55:00,47.68,47.7,47.64,47.64,23600.0,34.5761,34.5906,34.5471,34.5471,23600.0
2013-07-08 12:00:00,47.64,47.69,47.64,47.67,10000.0,34.5471,34.5834,34.5471,34.5689,10000.0
2013-07-08 12:05:00,47.67,47.68,47.63,47.64,8800.0,34.5689,34.5761,34.5399,34.5471,8800.0
2013-07-08 12:10:00,47.65,47.66,47.63,47.64,7100.0,34.5544,34.5616,34.5399,34.5471,7100.0
2013-07-08 12:15:00,47.63,47.67,47.62,47.67,7500.0,34.5399,34.5689,34.5326,34.5689,7500.0
2013-07-08 12:20:00,47.68,47.72,47.67,47.7,5700.0,34.5761,34.6051,34.5689,34.5906,5700.0
2013-07-08 12:25:00,47.7,47.72,47.67,47.68,9500.0,34.5906,34.6051,34.5689,34.5761,9500.0
2013-07-08 12:30:00,47.67,47.7,47.67,47.69,12200.0,34.5689,34.5906,34.5689,34.5834,12200.0
2013-07-08 12:35:00,47.69,47.73,47.69,47.73,4700.0,34.5834,34.6124,34.5834,34.6124,4700.0
2013-07-08 12:40:00,47.73,47.73,47.73,47.73,3700.0,34.6124,34.6124,34.6124,34.6124,3700.0
2013-07-08 12:45:00,47.73,47.75,47.7,47.71,8300.0,34.6124,34.6269,34.5906,34.5979,8300.0
2013-07-08 12:50:00,47.71,47.76,47.7,47.76,6800.0,34.5979,34.6341,34.5906,34.6341,6800.0
2013-07-08 12:55:00,47.76,47.76,47.73,47.73,8800.0,34.6341,34.6341,34.6124,34.6124,8800.0
2013-07-08 13:00:00,47.73,47.78,47.73,47.78,6000.0,34.6124,34.6486,34.6124,34.6486,6000.0
2013-07-08 13:05:00,47.78,47.84,47.78,47.8,10900.0,34.6486,34.6922,34.6486,34.6631,10900.0
2013-07-08 13:10:00,47.81,47.82,47.79,47.8,5600.0,34.6704,34.6776,34.6559,34.6631,5600.0
2013-07-08 13:15:00,47.81,47.81,47.74,47.76,7900.0,34.6704,34.6704,34.6196,34.6341,7900.0
2013-07-08 13:20:00,47.77,47.77,47.72,47.73,7700.0,34.6414,34.6414,34.6051,34.6124,7700.0
2013-07-08 13:25:00,47.74,47.76,47.73,47.73,5000.0,34.6196,34.6341,34.6124,34.6124,5000.0
2013-07-08 13:30:00,47.73,47.73,47.71,47.72,7000.0,34.6124,34.6124,34.5979,34.6051,7000.0
2013-07-08 13:35:00,47.72,47.76,47.72,47.76,9300.0,34.6051,34.6341,34.6051,34.6341,9300.0
2013-07-08 13:40:00,47.76,47.8,47.76,47.8,6000.0,34.6341,34.6631,34.6341,34.6631,6000.0
2013-07-08 13:45:00,47.8,47.84,47.78,47.84,9500.0,34.6631,34.6922,34.6486,34.6922,9500.0
2013-07-08 13:50:00,47.83,47.87,47.83,47.86,10200.0,34.6849,34.7139,34.6849,34.7067,10200.0
2013-07-08 13:55:00,47.85,47.87,47.84,47.84,3700.0,34.6994,34.7139,34.6922,34.6922,3700.0
2013-07-08 14:00:00,47.85,47.86,47.82,47.86,7500.0,34.6994,34.7067,34.6776,34.7067,7500.0
2013-07-08 14:05:00,47.87,47.87,47.83,47.83,7500.0,34.7139,34.7139,34.6849,34.6849,7500.0
2013-07-08 14:10:00,47.82,47.83,47.81,47.81,5400.0,34.6776,34.6849,34.6704,34.6704,5400.0
2013-07-08 14:15:00,47.8,47.82,47.8,47.82,5000.0,34.6631,34.6776,34.6631,34.6776,5000.0
2013-07-08 14:20:00,47.82,47.83,47.79,47.79,5800.0,34.6776,34.6849,34.6559,34.6559,5800.0
2013-07-08 14:25:00,47.79,47.81,47.76,47.76,12300.0,34.6559,34.6704,34.6341,34.6341,12300.0
2013-07-08 14:30:00,47.77,47.82,47.77,47.81,10700.0,34.6414,34.6776,34.6414,34.6704,10700.0
2013-07-08 14:35:00,47.82,47.82,47.8,47.8,1300.0,34.6776,34.6776,34.6631,34.6631,1300.0
2013-07-08 14:40:00,47.81,47.83,47.81,47.81,10900.0,34.6704,34.6849,34.6704,34.6704,10900.0
2013-07-08 14:45:00,47.82,47.83,47.82,47.82,3400.0,34.6776,34.6849,34.6776,34.6776,3400.0
2013-07-08 14:50:00,47.83,47.88,47.82,47.88,15300.0,34.6849,34.7212,34.6776,34.7212,15300.0
2013-07-08 14:55:00,47.88,47.9,47.87,47.88,9500.0,34.7212,34.7357,34.7139,34.7212,9500.0
2013-07-08 15:00:00,47.88,47.88,47.76,47.78,23200.0,34.7212,34.7212,34.6341,34.6486,23200.0
2013-07-08 15:05:00,47.78,47.78,47.69,47.69,17600.0,34.6486,34.6486,34.5834,34.5834,17600.0
2013-07-08 15:10:00,47.69,47.69,47.63,47.63,48300.0,34.5834,34.5834,34.5399,34.5399,48300.0
2013-07-08 15:15:00,47.64,47.64,47.57,47.59,28700.0,34.5471,34.5471,34.4964,34.5109,28700.0
2013-07-08 15:20:00,47.59,47.61,47.57,47.58,24700.0,34.5109,34.5254,34.4964,34.5036,24700.0
2013-07-08 15:25:00,47.57,47.6,47.57,47.6,38100.0,34.4964,34.5181,34.4964,34.5181,38100.0
2013-07-08 15:30:00,47.6,47.61,47.56,47.61,49700.0,34.5181,34.5254,34.4891,34.5254,49700.0
2013-07-08 15:35:00,47.62,47.66,47.59,47.59,28300.0,34.5326,34.5616,34.5109,34.5109,28300.0
2013-07-08 15:40:00,47.6,47.61,47.52,47.52,53200.0,34.5181,34.5254,34.4601,34.4601,53200.0
2013-07-08 15:45:00,47.52,47.55,47.48,47.51,93200.0,34.4601,34.4819,34.4311,34.4528,93200.0
2013-07-08 15:50:00,47.51,47.55,47.51,47.52,140800.0,34.4528,34.4819,34.4528,34.4601,140800.0
2013-07-08 15:55:00,47.52,47.55,47.48,47.51,259000.0,34.4601,34.4819,34.4311,34.4528,259000.0
2013-07-09 09:30:00,47.78,48.0,47.7,47.93,40300.0,34.6486,34.8082,34.5906,34.7574,40300.0
2013-07-09 09:35:00,47.93,47.99,47.89,47.95,11800.0,34.7574,34.8009,34.7284,34.7719,11800.0
2013-07-09 09:40:00,47.96,48.01,47.94,47.97,16800.0,34.7792,34.8154,34.7647,34.7864,16800.0
2013-07-09 09:45:00,47.94,47.94,47.87,47.87,7600.0,34.7647,34.7647,34.7139,34.7139,7600.0
2013-07-09 09:50:00,47.87,47.96,47.87,47.96,11700.0,34.7139,34.7792,34.7139,34.7792,11700.0
2013-07-09 09:55:00,47.95,47.95,47.85,47.9,9400.0,34.7719,34.7719,34.6994,34.7357,9400.0
2013-07-09 10:00:00,47.89,47.89,47.76,47.78,8700.0,34.7284,34.7284,34.6341,34.6486,8700.0
2013-07-09 10:05:00,47.78,47.79,47.72,47.75,5900.0,34.6486,34.6559,34.6051,34.6269,5900.0
2013-07-09 10:10:00,47.75,47.78,47.72,47.75,13100.0,34.6269,34.6486,34.6051,34.6269,13100.0
2013-07-09 10:15:00,47.76,47.78,47.73,47.77,9600.0,34.6341,34.6486,34.6124,34.6414,9600.0
2013-07-09 10:20:00,47.77,47.85,47.75,47.84,11200.0,34.6414,34.6994,34.6269,34.6922,11200.0
2013-07-09 10:25:00,47.84,47.84,47.79,47.8,9500.0,34.6922,34.6922,34.6559,34.6631,9500.0
2013-07-09 10:30:00,47.81,47.86,47.79,47.81,14700.0,34.6704,34.7067,34.6559,34.6704,14700.0
2013-07-09 10:35:00,47.81,47.82,47.78,47.79,17000.0,34.6704,34.6776,34.6486,34.6559,17000.0
2013-07-09 10:40:00,47.79,47.82,47.78,47.82,11200.0,34.6559,34.6776,34.6486,34.6776,11200.0
2013-07-09 10:45:00,47.81,47.82,47.76,47.77,11300.0,34.6704,34.6776,34.6341,34.6414,11300.0
2013-07-09 10:50:00,47.77,47.8,47.75,47.8,12500.0,34.6414,34.6631,34.6269,34.6631,12500.0
2013-07-09 10:55:00,47.8,47.81,47.79,47.81,10600.0,34.6631,34.6704,34.6559,34.6704,10600.0
2013-07-09 11:00:00,47.81,47.82,47.8,47.8,18200.0,34.6704,34.6776,34.6631,34.6631,18200.0
2013-07-09 11:05:00,47.79,47.8,47.78,47.8,6600.0,34.6559,34.6631,34.6486,34.6631,6600.0
2013-07-09 11:10:00,47.8,47.81,47.78,47.8,8900.0,34.6631,34.6704,34.6486,34.6631,8900.0
2013-07-09 11:15:00,47.79,47.79,47.77,47.77,8600.0,34.6559,34.6559,34.6414,34.6414,8600.0
2013-07-09 11:20:00,47.78,47.8,47.77,47.8,5000.0,34.6486,34.6631,34.6414,34.6631,5000.0
2013-07-09 11:25:00,47.8,47.81,47.77,47.78,12000.0,34.6631,34.6704,34.6414,34.6486,12000.0
2013-07-09 11:30:00,47.78,47.81,47.77,47.81,8100.0,34.6486,34.6704,34.6414,34.6704,8100.0
2013-07-09 11:35:00,47.82,47.82,47.79,47.79,5500.0,34.6776,34.6776,34.6559,34.6559,5500.0
2013-07-09 11:40:00,47.78,47.82,47.78,47.81,8000.0,34.6486,34.6776,34.6486,34.6704,8000.0
2013-07-09 11:45:00,47.81,47.83,47.81,47.83,3400.0,34.6704,34.6849,34.6704,34.6849,3400.0
2013-07-09 11:50:00,47.82,47.83,47.81,47.82,11500.0,34.6776,34.6849,34.6704,34.6776,11500.0
2013-07-09 11:55:00,47.82,47.82,47.79,47.8,11800.0,34.6776,34.6776,34.6559,34.6631,11800.0
2013-07-09 12:00:00,47.8,47.87,47.8,47.87,23300.0,34.6631,34.7139,34.6631,34.7139,23300.0
2013-07-09 12:05:00,47.86,47.87,47.85,47.86,8200.0,34.7067,34.7139,34.6994,34.7067,8200.0
2013-07-09 12:10:00,47.86,47.93,47.85,47.92,16100.0,34.7067,34.7574,34.6994,34.7502,16100.0
2013-07-09 12:15:00,47.93,47.95,47.92,47.95,13600.0,34.7574,34.7719,34.7502,34.7719,13600.0
2013-07-09 12:20:00,47.95,47.96,47.93,47.94,8600.0,34.7719,34.7792,34.7574,34.7647,8600.0
2013-07-09 12:25:00,47.94,48.0,47.94,47.99,23600.0,34.7647,34.8082,34.7647,34.8009,23600.0
2013-07-09 12:30:00,47.99,48.01,47.98,48.0,16600.0,34.8009,34.8154,34.7937,34.8082,16600.0
2013-07-09 12:35:00,48.0,48.09,48.0,48.08,32600.0,34.8082,34.8734,34.8082,34.8662,32600.0
2013-07-09 12:40:00,48.09,48.11,48.08,48.1,13000.0,34.8734,34.8879,34.8662,34.8807,13000.0
2013-07-09 12:45:00,48.11,48.11,48.07,48.07,7600.0,34.8879,34.8879,34.8589,34.8589,7600.0
2013-07-09 12:50:00,48.06,48.1,48.06,48.1,10600.0,34.8517,34.8807,34.8517,34.8807,10600.0
2013-07-09 12:55:00,48.09,48.09,48.07,48.08,6600.0,34.8734,34.8734,34.8589,34.8662,6600.0
2013-07-09 13:00:00,48.09,48.09,48.08,48.08,3900.0,34.8734,34.8734,34.8662,34.8662,3900.0
2013-07-09 13:05:00,48.08,48.09,48.04,48.04,15800.0,34.8662,34.8734,34.8372,34.8372,15800.0
2013-07-09 13:10:00,48.04,48.05,48.03,48.04,17000.0,34.8372,34.8444,34.8299,34.8372,17000.0
2013-07-09 13:15:00,48.05,48.05,48.04,48.05,16200.0,34.8444,34.8444,34.8372,34.8444,16200.0
2013-07-09 13:20:00,48.04,48.07,48.04,48.06,20200.0,34.8372,34.8589,34.8372,34.8517,20200.0
2013-07-09 13:25:00,48.06,48.07,48.06,48.06,8900.0,34.8517,34.8589,34.8517,34.8517,8900.0
2013-07-09 13:30:00,48.06,48.09,48.06,48.08,23300.0,34.8517,34.8734,34.8517,34.8662,23300.0
2013-07-09 13:35:00,48.09,48.09,48.07,48.08,8300.0,34.8734,34.8734,34.8589,34.8662,8300.0
2013-07-09 13:40:00,48.07,48.09,48.07,48.09,8000.0,34.8589,34.8734,34.8589,34.8734,8000.0
2013-07-09 13:45:00,48.09,48.09,48.08,48.08,11000.0,34.8734,34.8734,34.8662,34.8662,11000.0
2013-07-09 13:50:00,48.08,48.11,48.08,48.08,35200.0,34.8662,34.8879,34.8662,34.8662,35200.0
2013-07-09 13:55:00,48.07,48.08,48.06,48.07,9700.0,34.8589,34.8662,34.8517,34.8589,9700.0
2013-07-09 14:00:00,48.07,48.09,48.06,48.08,14500.0,34.8589,34.8734,34.8517,34.8662,14500.0
2013-07-09 14:05:00,48.09,48.14,48.09,48.13,17600.0,34.8734,34.9097,34.8734,34.9025,17600.0
2013-07-09 14:10:00,48.13,48.18,48.12,48.18,11700.0,34.9025,34.9387,34.8952,34.9387,11700.0
2013-07-09 14:15:00,48.17,48.17,48.14,48.14,12300.0,34.9315,34.9315,34.9097,34.9097,12300.0
2013-07-09 14:20:00,48.14,48.15,48.09,48.09,15100.0,34.9097,34.917,34.8734,34.8734,15100.0
2013-07-09 14:25:00,48.09,48.1,48.07,48.08,17400.0,34.8734,34.8807,34.8589,34.8662,17400.0
2013-07-09 14:30:00,48.08,48.08,48.04,48.04,12900.0,34.8662,34.8662,34.8372,34.8372,12900.0
2013-07-09 14:35:00,48.05,48.05,48.03,48.03,15400.0,34.8444,34.8444,34.8299,34.8299,15400.0
2013-07-09 14:40:00,48.04,48.04,48.03,48.04,16100.0,34.8372,34.8372,34.8299,34.8372,16100.0
2013-07-09 14:45:00,48.04,48.04,48.02,48.03,29600.0,34.8372,34.8372,34.8227,34.8299,29600.0
2013-07-09 14:50:00,48.02,48.04,48.02,48.02,49200.0,34.8227,34.8372,34.8227,34.8227,49200.0
2013-07-09 14:55:00,48.03,48.04,48.01,48.04,27600.0,34.8299,34.8372,34.8154,34.8372,27600.0
2013-07-09 15:00:00,48.04,48.06,48.03,48.04,19200.0,34.8372,34.8517,34.8299,34.8372,19200.0
2013-07-09 15:05:00,48.04,48.06,48.03,48.05,12400.0,34.8372,34.8517,34.8299,34.8444,12400.0
2013-07-09 15:10:00,48.05,48.08,48.05,48.07,20700.0,34.8444,34.8662,34.8444,34.8589,20700.0
2013-07-09 15:15:00,48.08,48.08,48.04,48.04,23500.0,34.8662,34.8662,34.8372,34.8372,23500.0
2013-07-09 15:20:00,48.04,48.06,48.03,48.06,44600.0,34.8372,34.8517,34.8299,34.8517,44600.0
2013-07-09 15:25:00,48.06,48.06,48.04,48.04,19200.0,34.8517,34.8517,34.8372,34.8372,19200.0
2013-07-09 15:30:00,48.05,48.06,48.04,48.05,57200.0,34.8444,34.8517,34.8372,34.8444,57200.0
2013-07-09 15:35:00,48.06,48.06,48.04,48.04,44800.0,34.8517,34.8517,34.8372,34.8372,44800.0
2013-07-09 15:40:00,48.04,48.05,48.04,48.05,22500.0,34.8372,34.8444,34.8372,34.8444,22500.0
2013-07-09 15:45:00,48.04,48.05,48.01,48.01,119900.0,34.8372,34.8444,34.8154,34.8154,119900.0
2013-07-09 15:50:00,48.02,48.02,48.01,48.01,91300.0,34.8227,34.8227,34.8154,34.8154,91300.0
2013-07-09 15:55:00,48.02,48.03,48.0,48.01,213200.0,34.8227,34.8299,34.8082,34.8154,213200.0
2013-07-10 09:30:00,48.03,48.16,48.01,48.16,39800.0,34.8299,34.9242,34.8154,34.9242,39800.0
2013-07-10 09:35:00,48.12,48.14,48.01,48.09,10800.0,34.8952,34.9097,34.8154,34.8734,10800.0
2013-07-10 09:40:00,48.08,48.15,48.03,48.11,16400.0,34.8662,34.917,34.8299,34.8879,16400.0
2013-07-10 09:45:00,48.1,48.14,48.08,48.09,18500.0,34.8807,34.9097,34.8662,34.8734,18500.0
2013-07-10 09:50:00,48.1,48.14,48.08,48.1,11700.0,34.8807,34.9097,34.8662,34.8807,11700.0
2013-07-10 09:55:00,48.12,48.18,48.09,48.1,26400.0,34.8952,34.9387,34.8734,34.8807,26400.0
2013-07-10 10:00:00,48.09,48.16,48.09,48.13,28800.0,34.8734,34.9242,34.8734,34.9025,28800.0
2013-07-10 10:05:00,48.14,48.17,48.14,48.15,11000.0,34.9097,34.9315,34.9097,34.917,11000.0
2013-07-10 10:10:00,48.15,48.18,48.15,48.17,14300.0,34.917,34.9387,34.917,34.9315,14300.0
2013-07-10 10:15:00,48.16,48.21,48.14,48.2,12300.0,34.9242,34.9605,34.9097,34.9532,12300.0
2013-07-10 10:20:00,48.2,48.28,48.2,48.27,11700.0,34.9532,35.0112,34.9532,35.004,11700.0
2013-07-10 10:25:00,48.27,48.3,48.24,48.24,15200.0,35.004,35.0257,34.9822,34.9822,15200.0
2013-07-10 10:30:00,48.24,48.26,48.21,48.22,18300.0,34.9822,34.9967,34.9605,34.9677,18300.0
2013-07-10 10:35:00,48.21,48.24,48.21,48.24,12100.0,34.9605,34.9822,34.9605,34.9822,12100.0
2013-07-10 10:40:00,48.26,48.3,48.26,48.27,12600.0,34.9967,35.0257,34.9967,35.004,12600.0
2013-07-10 10:45:00,48.27,48.28,48.24,48.24,10100.0,35.004,35.0112,34.9822,34.9822,10100.0
2013-07-10 10:50:00,48.25,48.25,48.18,48.19,12100.0,34.9895,34.9895,34.9387,34.946,12100.0
2013-07-10 10:55:00,48.19,48.19,48.14,48.15,6200.0,34.946,34.946,34.9097,34.917,6200.0
2013-07-10 11:00:00,48.15,48.2,48.15,48.15,19800.0,34.917,34.9532,34.917,34.917,19800.0
2013-07-10 11:05:00,48.15,48.15,48.13,48.14,15700.0,34.917,34.917,34.9025,34.9097,15700.0
2013-07-10 11:10:00,48.14,48.15,48.13,48.15,6900.0,34.9097,34.917,34.9025,34.917,6900.0
2013-07-10 11:15:00,48.15,48.24,48.14,48.24,10100.0,34.917,34.9822,34.9097,34.9822,10100.0
2013-07-10 11:20:00,48.24,48.31,48.24,48.31,13300.0,34.9822,35.033,34.9822,35.033,13300.0
2013-07-10 11:25:00,48.31,48.31,48.26,48.27,10000.0,35.033,35.033,34.9967,35.004,10000.0
2013-07-10 11:30:00,48.26,48.35,48.26,48.35,11600.0,34.9967,35.062,34.9967,35.062,11600.0
2013-07-10 11:35:00,48.35,48.42,48.35,48.39,18500.0,35.062,35.1128,35.062,35.091,18500.0
2013-07-10 11:40:00,48.4,48.42,48.35,48.36,17500.0,35.0982,35.1128,35.062,35.0692,17500.0
2013-07-10 11:45:00,48.36,48.41,48.36,48.36,37100.0,35.0692,35.1055,35.0692,35.0692,37100.0
2013-07-10 11:50:00,48.37,48.43,48.37,48.42,11900.0,35.0765,35.12,35.0765,35.1128,11900.0
2013-07-10 11:55:00,48.42,48.47,48.42,48.47,15500.0,35.1128,35.149,35.1128,35.149,15500.0
2013-07-10 12:00:00,48.47,48.52,48.47,48.51,36400.0,35.149,35.1853,35.149,35.178,36400.0
2013-07-10 12:05:00,48.51,48.56,48.5,48.56,13500.0,35.178,35.2143,35.1708,35.2143,13500.0
2013-07-10 12:10:00,48.55,48.59,48.55,48.59,13400.0,35.207,35.236,35.207,35.236,13400.0
2013-07-10 12:15:00,48.6,48.64,48.58,48.64,44300.0,35.2433,35.2723,35.2288,35.2723,44300.0
2013-07-10 12:20:00,48.64,48.67,48.63,48.65,21000.0,35.2723,35.294,35.265,35.2795,21000.0
2013-07-10 12:25:00,48.65,48.65,48.62,48.62,22600.0,35.2795,35.2795,35.2578,35.2578,22600.0
2013-07-10 12:30:00,48.63,48.67,48.63,48.66,17800.0,35.265,35.294,35.265,35.2868,17800.0
2013-07-10 12:35:00,48.66,48.66,48.64,48.65,9200.0,35.2868,35.2868,35.2723,35.2795,9200.0
2013-07-10 12:40:00,48.65,48.72,48.65,48.71,26000.0,35.2795,35.3303,35.2795,35.3231,26000.0
2013-07-10 12:45:00,48.71,48.72,48.68,48.7,29600.0,35.3231,35.3303,35.3013,35.3158,29600.0
2013-07-10 12:50:00,48.7,48.73,48.69,48.73,14700.0,35.3158,35.3376,35.3085,35.3376,14700.0
2013-07-10 12:55:00,48.73,48.75,48.71,48.75,22800.0,35.3376,35.3521,35.3231,35.3521,22800.0
2013-07-10 13:00:00,48.76,48.78,48.75,48.78,21300.0,35.3593,35.3738,35.3521,35.3738,21300.0
2013-07-10 13:05:00,48.77,48.79,48.75,48.75,15100.0,35.3666,35.3811,35.3521,35.3521,15100.0
2013-07-10 13:10:00,48.75,48.76,48.75,48.75,4000.0,35.3521,35.3593,35.3521,35.3521,4000.0
2013-07-10 13:15:00,48.75,48.75,48.72,48.75,22800.0,35.3521,35.3521,35.3303,35.3521,22800.0
2013-07-10 13:20:00,48.74,48.75,48.74,48.74,8000.0,35.3448,35.3521,35.3448,35.3448,8000.0
2013-07-10 13:25:00,48.74,48.75,48.7,48.7,35500.0,35.3448,35.3521,35.3158,35.3158,35500.0
2013-07-10 13:30:00,48.7,48.71,48.68,48.69,12700.0,35.3158,35.3231,35.3013,35.3085,12700.0
2013-07-10 13:35:00,48.69,48.7,48.64,48.69,42800.0,35.3085,35.3158,35.2723,35.3085,42800.0
2013-07-10 13:40:00,48.68,48.7,48.68,48.69,11700.0,35.3013,35.3158,35.3013,35.3085,11700.0
2013-07-10 13:45:00,48.68,48.73,48.68,48.73,12300.0,35.3013,35.3376,35.3013,35.3376,12300.0
2013-07-10 13:50:00,48.74,48.76,48.73,48.74,16200.0,35.3448,35.3593,35.3376,35.3448,16200.0
2013-07-10 13:55:00,48.74,48.76,48.74,48.75,20900.0,35.3448,35.3593,35.3448,35.3521,20900.0
2013-07-10 14:00:00,48.76,48.93,48.73,48.88,74900.0,35.3593,35.4826,35.3376,35.4463,74900.0
2013-07-10 14:05:00,48.88,48.93,48.78,48.8,63000.0,35.4463,35.4826,35.3738,35.3883,63000.0
2013-07-10 14:10:00,48.8,48.8,48.77,48.8,18400.0,35.3883,35.3883,35.3666,35.3883,18400.0
2013-07-10 14:15:00,48.8,48.86,48.8,48.86,17400.0,35.3883,35.4318,35.3883,35.4318,17400.0
2013-07-10 14:20:00,48.85,48.85,48.78,48.79,10700.0,35.4246,35.4246,35.3738,35.3811,10700.0
2013-07-10 14:25:00,48.78,48.79,48.71,48.71,14200.0,35.3738,35.3811,35.3231,35.3231,14200.0
2013-07-10 14:30:00,48.72,48.72,48.68,48.69,19100.0,35.3303,35.3303,35.3013,35.3085,19100.0
2013-07-10 14:35:00,48.68,48.7,48.66,48.7,37700.0,35.3013,35.3158,35.2868,35.3158,37700.0
2013-07-10 14:40:00,48.7,48.82,48.69,48.82,18600.0,35.3158,35.4028,35.3085,35.4028,18600.0
2013-07-10 14:45:00,48.81,48.83,48.8,48.82,70500.0,35.3956,35.4101,35.3883,35.4028,70500.0
2013-07-10 14:50:00,48.81,48.86,48.8,48.86,40600.0,35.3956,35.4318,35.3883,35.4318,40600.0
2013-07-10 14:55:00,48.85,48.89,48.83,48.89,23200.0,35.4246,35.4536,35.4101,35.4536,23200.0
2013-07-10 15:00:00,48.88,48.93,48.88,48.92,33400.0,35.4463,35.4826,35.4463,35.4753,33400.0
2013-07-10 15:05:00,48.92,48.92,48.8,48.82,66100.0,35.4753,35.4753,35.3883,35.4028,66100.0
2013-07-10 15:10:00,48.82,48.87,48.79,48.84,40600.0,35.4028,35.4391,35.3811,35.4173,40600.0
2013-07-10 15:15:00,48.83,48.87,48.83,48.87,21300.0,35.4101,35.4391,35.4101,35.4391,21300.0
2013-07-10 15:20:00,48.87,48.87,48.78,48.79,26700.0,35.4391,35.4391,35.3738,35.3811,26700.0
2013-07-10 15:25:00,48.79,48.86,48.78,48.82,48000.0,35.3811,35.4318,35.3738,35.4028,48000.0
2013-07-10 15:30:00,48.82,48.85,48.72,48.72,40000.0,35.4028,35.4246,35.3303,35.3303,40000.0
2013-07-10 15:35:00,48.72,48.72,48.64,48.64,51000.0,35.3303,35.3303,35.2723,35.2723,51000.0
2013-07-10 15:40:00,48.64,48.72,48.64,48.72,47200.0,35.2723,35.3303,35.2723,35.3303,47200.0
2013-07-10 15:45:00,48.72,48.8,48.72,48.78,55900.0,35.3303,35.3883,35.3303,35.3738,55900.0
2013-07-10 15:50:00,48.78,48.8,48.75,48.79,103100.0,35.3738,35.3883,35.3521,35.3811,103100.0
2013-07-10 15:55:00,48.79,48.81,48.76,48.8,110200.0,35.3811,35.3956,35.3593,35.3883,110200.0
2013-07-11 09:30:00,49.01,49.04,48.83,48.83,109600.0,35.5406,35.5624,35.4101,35.4101,109600.0
2013-07-11 09:35:00,48.84,48.9,48.78,48.86,43900.0,35.4173,35.4608,35.3738,35.4318,43900.0
2013-07-11 09:40:00,48.85,48.9,48.8,48.87,12200.0,35.4246,35.4608,35.3883,35.4391,12200.0
2013-07-11 09:45:00,48.86,48.91,48.72,48.84,32500.0,35.4318,35.4681,35.3303,35.4173,32500.0
2013-07-11 09:50:00,48.83,48.92,48.82,48.92,8600.0,35.4101,35.4753,35.4028,35.4753,8600.0
2013-07-11 09:55:00,48.91,48.96,48.9,48.93,29500.0,35.4681,35.5043,35.4608,35.4826,29500.0
2013-07-11 10:00:00,48.93,48.98,48.92,48.95,12400.0,35.4826,35.5188,35.4753,35.4971,12400.0
2013-07-11 10:05:00,48.94,48.98,48.88,48.97,37200.0,35.4898,35.5188,35.4463,35.5116,37200.0
2013-07-11 10:10:00,48.97,48.99,48.94,48.97,16700.0,35.5116,35.5261,35.4898,35.5116,16700.0
2013-07-11 10:15:00,48.97,48.97,48.92,48.95,13500.0,35.5116,35.5116,35.4753,35.4971,13500.0
2013-07-11 10:20:00,48.95,48.98,48.95,48.98,15500.0,35.4971,35.5188,35.4971,35.5188,15500.0
2013-07-11 10:25:00,48.98,48.99,48.95,48.98,16800.0,35.5188,35.5261,35.4971,35.5188,16800.0
2013-07-11 10:30:00,48.98,48.98,48.93,48.93,11400.0,35.5188,35.5188,35.4826,35.4826,11400.0
2013-07-11 10:35:00,48.93,48.97,48.92,48.97,6600.0,35.4826,35.5116,35.4753,35.5116,6600.0
2013-07-11 10:40:00,48.97,48.98,48.93,48.96,12600.0,35.5116,35.5188,35.4826,35.5043,12600.0
2013-07-11 10:45:00,48.97,48.97,48.93,48.96,10800.0,35.5116,35.5116,35.4826,35.5043,10800.0
2013-07-11 10:50:00,48.97,49.12,48.97,49.11,185100.0,35.5116,35.6204,35.5116,35.6131,185100.0
2013-07-11 10:55:00,49.11,49.12,49.05,49.11,11400.0,35.6131,35.6204,35.5696,35.6131,11400.0
2013-07-11 11:00:00,49.12,49.17,49.09,49.16,14800.0,35.6204,35.6566,35.5986,35.6494,14800.0
2013-07-11 11:05:00,49.16,49.16,49.08,49.15,17200.0,35.6494,35.6494,35.5914,35.6421,17200.0
2013-07-11 11:10:00,49.17,49.19,49.15,49.19,8600.0,35.6566,35.6711,35.6421,35.6711,8600.0
2013-07-11 11:15:00,49.19,49.19,49.11,49.13,24300.0,35.6711,35.6711,35.6131,35.6276,24300.0
2013-07-11 11:20:00,49.13,49.13,49.09,49.12,12500.0,35.6276,35.6276,35.5986,35.6204,12500.0
2013-07-11 11:25:00,49.1,49.21,49.1,49.2,18800.0,35.6059,35.6856,35.6059,35.6784,18800.0
2013-07-11 11:30:00,49.19,49.22,49.16,49.19,12000.0,35.6711,35.6929,35.6494,35.6711,12000.0
2013-07-11 11:35:00,49.18,49.21,49.17,49.2,12700.0,35.6639,35.6856,35.6566,35.6784,12700.0
2013-07-11 11:40:00,49.2,49.26,49.19,49.26,14300.0,35.6784,35.7219,35.6711,35.7219,14300.0
2013-07-11 11:45:00,49.26,49.27,49.2,49.21,21400.0,35.7219,35.7291,35.6784,35.6856,21400.0
2013-07-11 11:50:00,49.21,49.26,49.21,49.26,11300.0,35.6856,35.7219,35.6856,35.7219,11300.0
2013-07-11 11:55:00,49.26,49.28,49.24,49.28,12400.0,35.7219,35.7364,35.7074,35.7364,12400.0
2013-07-11 12:00:00,49.26,49.29,49.25,49.29,13000.0,35.7219,35.7436,35.7146,35.7436,13000.0
2013-07-11 12:05:00,49.28,49.32,49.27,49.32,15000.0,35.7364,35.7654,35.7291,35.7654,15000.0
2013-07-11 12:10:00,49.32,49.37,49.32,49.32,26400.0,35.7654,35.8017,35.7654,35.7654,26400.0
2013-07-11 12:15:00,49.32,49.32,49.29,49.3,11900.0,35.7654,35.7654,35.7436,35.7509,11900.0
2013-07-11 12:20:00,49.3,49.3,49.27,49.29,15800.0,35.7509,35.7509,35.7291,35.7436,15800.0
2013-07-11 12:25:00,49.29,49.3,49.28,49.29,10500.0,35.7436,35.7509,35.7364,35.7436,10500.0
2013-07-11 12:30:00,49.29,49.3,49.27,49.29,15500.0,35.7436,35.7509,35.7291,35.7436,15500.0
2013-07-11 12:35:00,49.28,49.32,49.28,49.31,18100.0,35.7364,35.7654,35.7364,35.7582,18100.0
2013-07-11 12:40:00,49.31,49.32,49.27,49.29,31400.0,35.7582,35.7654,35.7291,35.7436,31400.0
2013-07-11 12:45:00,49.28,49.28,49.22,49.23,34300.0,35.7364,35.7364,35.6929,35.7001,34300.0
2013-07-11 12:50:00,49.23,49.25,49.2,49.25,11900.0,35.7001,35.7146,35.6784,35.7146,11900.0
2013-07-11 12:55:00,49.26,49.28,49.26,49.27,11000.0,35.7219,35.7364,35.7219,35.7291,11000.0
2013-07-11 13:00:00,49.27,49.27,49.25,49.27,5800.0,35.7291,35.7291,35.7146,35.7291,5800.0
2013-07-11 13:05:00,49.27,49.28,49.23,49.23,13000.0,35.7291,35.7364,35.7001,35.7001,13000.0
2013-07-11 13:10:00,49.24,49.29,49.24,49.28,9300.0,35.7074,35.7436,35.7074,35.7364,9300.0
2013-07-11 13:15:00,49.28,49.29,49.27,49.29,10400.0,35.7364,35.7436,35.7291,35.7436,10400.0
2013-07-11 13:20:00,49.29,49.29,49.23,49.24,8200.0,35.7436,35.7436,35.7001,35.7074,8200.0
2013-07-11 13:25:00,49.24,49.26,49.23,49.25,13800.0,35.7074,35.7219,35.7001,35.7146,13800.0
2013-07-11 13:30:00,49.25,49.25,49.17,49.18,14300.0,35.7146,35.7146,35.6566,35.6639,14300.0
2013-07-11 13:35:00,49.18,49.24,49.17,49.24,9200.0,35.6639,35.7074,35.6566,35.7074,9200.0
2013-07-11 13:40:00,49.25,49.26,49.24,49.25,9300.0,35.7146,35.7219,35.7074,35.7146,9300.0
2013-07-11 13:45:00,49.25,49.29,49.25,49.26,13200.0,35.7146,35.7436,35.7146,35.7219,13200.0
2013-07-11 13:50:00,49.26,49.27,49.23,49.23,11000.0,35.7219,35.7291,35.7001,35.7001,11000.0
2013-07-11 13:55:00,49.23,49.24,49.22,49.23,15100.0,35.7001,35.7074,35.6929,35.7001,15100.0
2013-07-11 14:00:00,49.23,49.35,49.23,49.31,46200.0,35.7001,35.7872,35.7001,35.7582,46200.0
2013-07-11 14:05:00,49.32,49.32,49.3,49.32,6300.0,35.7654,35.7654,35.7509,35.7654,6300.0
2013-07-11 14:10:00,49.32,49.35,49.32,49.34,15100.0,35.7654,35.7872,35.7654,35.7799,15100.0
2013-07-11 14:15:00,49.34,49.36,49.33,49.36,22100.0,35.7799,35.7944,35.7727,35.7944,22100.0
2013-07-11 14:20:00,49.36,49.36,49.29,49.3,25100.0,35.7944,35.7944,35.7436,35.7509,25100.0
2013-07-11 14:25:00,49.3,49.34,49.29,49.3,19300.0,35.7509,35.7799,35.7436,35.7509,19300.0
2013-07-11 14:30:00,49.31,49.38,49.31,49.38,25300.0,35.7582,35.8089,35.7582,35.8089,25300.0
2013-07-11 14:35:00,49.38,49.39,49.32,49.36,54400.0,35.8089,35.8162,35.7654,35.7944,54400.0
2013-07-11 14:40:00,49.35,49.43,49.35,49.43,40500.0,35.7872,35.8452,35.7872,35.8452,40500.0
2013-07-11 14:45:00,49.43,49.46,49.43,49.45,33700.0,35.8452,35.8669,35.8452,35.8597,33700.0
2013-07-11 14:50:00,49.45,49.45,49.42,49.42,20100.0,35.8597,35.8597,35.8379,35.8379,20100.0
2013-07-11 14:55:00,49.42,49.42,49.37,49.38,19600.0,35.8379,35.8379,35.8017,35.8089,19600.0
2013-07-11 15:00:00,49.38,49.42,49.35,49.35,39800.0,35.8089,35.8379,35.7872,35.7872,39800.0
2013-07-11 15:05:00,49.34,49.36,49.32,49.36,41800.0,35.7799,35.7944,35.7654,35.7944,41800.0
2013-07-11 15:10:00,49.36,49.39,49.35,49.38,29600.0,35.7944,35.8162,35.7872,35.8089,29600.0
2013-07-11 15:15:00,49.39,49.47,49.38,49.45,42400.0,35.8162,35.8742,35.8089,35.8597,42400.0
2013-07-11 15:20:00,49.46,49.49,49.45,49.49,34700.0,35.8669,35.8887,35.8597,35.8887,34700.0
2013-07-11 15:25:00,49.48,49.49,49.44,49.48,32400.0,35.8814,35.8887,35.8524,35.8814,32400.0
2013-07-11 15:30:00,49.48,49.49,49.43,49.46,43500.0,35.8814,35.8887,35.8452,35.8669,43500.0
2013-07-11 15:35:00,49.46,49.48,49.45,49.47,47200.0,35.8669,35.8814,35.8597,35.8742,47200.0
2013-07-11 15:40:00,49.47,49.52,49.47,49.51,41000.0,35.8742,35.9104,35.8742,35.9032,41000.0
2013-07-11 15:45:00,49.52,49.55,49.49,49.49,47300.0,35.9104,35.9322,35.8887,35.8887,47300.0
2013-07-11 15:50:00,49.5,49.52,49.48,49.52,66000.0,35.8959,35.9104,35.8814,35.9104,66000.0
2013-07-11 15:55:00,49.52,49.58,49.51,49.53,179100.0,35.9104,35.9539,35.9032,35.9177,179100.0
2013-07-12 09:30:00,49.59,49.59,49.44,49.51,46800.0,35.9612,35.9612,35.8524,35.9032,46800.0
2013-07-12 09:35:00,49.51,49.6,49.4,49.46,19500.0,35.9032,35.9685,35.8234,35.8669,19500.0
2013-07-12 09:40:00,49.47,49.48,49.28,49.3,10700.0,35.8742,35.8814,35.7364,35.7509,10700.0
2013-07-12 09:45:00,49.29,49.48,49.29,49.47,15100.0,35.7436,35.8814,35.7436,35.8742,15100.0
2013-07-12 09:50:00,49.47,49.48,49.41,49.48,17500.0,35.8742,35.8814,35.8307,35.8814,17500.0
2013-07-12 09:55:00,49.46,49.57,49.46,49.52,15900.0,35.8669,35.9467,35.8669,35.9104,15900.0
2013-07-12 10:00:00,49.5,49.53,49.49,49.52,16100.0,35.8959,35.9177,35.8887,35.9104,16100.0
2013-07-12 10:05:00,49.51,49.52,49.46,49.46,9900.0,35.9032,35.9104,35.8669,35.8669,9900.0
2013-07-12 10:10:00,49.47,49.56,49.46,49.51,18900.0,35.8742,35.9394,35.8669,35.9032,18900.0
2013-07-12 10:15:00,49.5,49.54,49.49,49.52,17000.0,35.8959,35.9249,35.8887,35.9104,17000.0
2013-07-12 10:20:00,49.5,49.51,49.42,49.45,11700.0,35.8959,35.9032,35.8379,35.8597,11700.0
2013-07-12 10:25:00,49.44,49.44,49.36,49.41,19600.0,35.8524,35.8524,35.7944,35.8307,19600.0
2013-07-12 10:30:00,49.42,49.42,49.37,49.39,12700.0,35.8379,35.8379,35.8017,35.8162,12700.0
2013-07-12 10:35:00,49.38,49.42,49.37,49.38,12200.0,35.8089,35.8379,35.8017,35.8089,12200.0
2013-07-12 10:40:00,49.39,49.5,49.39,49.48,16300.0,35.8162,35.8959,35.8162,35.8814,16300.0
2013-07-12 10:45:00,49.48,49.49,49.45,49.45,9000.0,35.8814,35.8887,35.8597,35.8597,9000.0
2013-07-12 10:50:00,49.45,49.46,49.42,49.42,15500.0,35.8597,35.8669,35.8379,35.8379,15500.0
2013-07-12 10:55:00,49.4,49.4,49.38,49.39,14500.0,35.8234,35.8234,35.8089,35.8162,14500.0
2013-07-12 11:00:00,49.39,49.4,49.34,49.38,20200.0,35.8162,35.8234,35.7799,35.8089,20200.0
2013-07-12 11:05:00,49.39,49.41,49.38,49.39,37000.0,35.8162,35.8307,35.8089,35.8162,37000.0
2013-07-12 11:10:00,49.38,49.41,49.38,49.38,18100.0,35.8089,35.8307,35.8089,35.8089,18100.0
2013-07-12 11:15:00,49.38,49.39,49.32,49.32,7500.0,35.8089,35.8162,35.7654,35.7654,7500.0
2013-07-12 11:20:00,49.31,49.33,49.27,49.27,12800.0,35.7582,35.7727,35.7291,35.7291,12800.0
2013-07-12 11:25:00,49.26,49.31,49.22,49.31,47800.0,35.7219,35.7582,35.6929,35.7582,47800.0
2013-07-12 11:30:00,49.31,49.36,49.31,49.32,38700.0,35.7582,35.7944,35.7582,35.7654,38700.0
2013-07-12 11:35:00,49.32,49.33,49.3,49.31,11500.0,35.7654,35.7727,35.7509,35.7582,11500.0
2013-07-12 11:40:00,49.31,49.41,49.31,49.4,16600.0,35.7582,35.8307,35.7582,35.8234,16600.0
2013-07-12 11:45:00,49.4,49.42,49.38,49.4,8800.0,35.8234,35.8379,35.8089,35.8234,8800.0
2013-07-12 11:50:00,49.39,49.48,49.37,49.48,13800.0,35.8162,35.8814,35.8017,35.8814,13800.0
2013-07-12 11:55:00,49.48,49.52,49.48,49.5,13200.0,35.8814,35.9104,35.8814,35.8959,13200.0
2013-07-12 12:00:00,49.5,49.58,49.49,49.57,26700.0,35.8959,35.9539,35.8887,35.9467,26700.0
2013-07-12 12:05:00,49.57,49.57,49.48,49.5,8900.0,35.9467,35.9467,35.8814,35.8959,8900.0
2013-07-12 12:10:00,49.48,49.49,49.47,49.48,8000.0,35.8814,35.8887,35.8742,35.8814,8000.0
2013-07-12 12:15:00,49.47,49.5,49.46,49.5,12000.0,35.8742,35.8959,35.8669,35.8959,12000.0
2013-07-12 12:20:00,49.51,49.52,49.46,49.46,10600.0,35.9032,35.9104,35.8669,35.8669,10600.0
2013-07-12 12:25:00,49.46,49.51,49.44,49.5,16400.0,35.8669,35.9032,35.8524,35.8959,16400.0
2013-07-12 12:30:00,49.5,49.53,49.5,49.53,14100.0,35.8959,35.9177,35.8959,35.9177,14100.0
2013-07-12 12:35:00,49.53,49.53,49.5,49.51,57000.0,35.9177,35.9177,35.8959,35.9032,57000.0
2013-07-12 12:40:00,49.51,49.52,49.44,49.48,56100.0,35.9032,35.9104,35.8524,35.8814,56100.0
2013-07-12 12:45:00,49.48,49.49,49.47,49.49,4800.0,35.8814,35.8887,35.8742,35.8887,4800.0
2013-07-12 12:50:00,49.49,49.5,49.48,49.49,13000.0,35.8887,35.8959,35.8814,35.8887,13000.0
2013-07-12 12:55:00,49.49,49.5,49.46,49.5,16100.0,35.8887,35.8959,35.8669,35.8959,16100.0
2013-07-12 13:00:00,49.5,49.5,49.41,49.41,21200.0,35.8959,35.8959,35.8307,35.8307,21200.0
2013-07-12 13:05:00,49.41,49.43,49.37,49.41,12200.0,35.8307,35.8452,35.8017,35.8307,12200.0
2013-07-12 13:10:00,49.42,49.42,49.4,49.42,8000.0,35.8379,35.8379,35.8234,35.8379,8000.0
2013-07-12 13:15:00,49.42,49.5,49.42,49.47,9300.0,35.8379,35.8959,35.8379,35.8742,9300.0
2013-07-12 13:20:00,49.48,49.5,49.48,49.48,8300.0,35.8814,35.8959,35.8814,35.8814,8300.0
2013-07-12 13:25:00,49.49,49.49,49.45,49.45,5300.0,35.8887,35.8887,35.8597,35.8597,5300.0
2013-07-12 13:30:00,49.45,49.47,49.45,49.46,11400.0,35.8597,35.8742,35.8597,35.8669,11400.0
2013-07-12 13:35:00,49.46,49.48,49.45,49.48,15900.0,35.8669,35.8814,35.8597,35.8814,15900.0
2013-07-12 13:40:00,49.47,49.48,49.45,49.45,13800.0,35.8742,35.8814,35.8597,35.8597,13800.0
2013-07-12 13:45:00,49.44,49.49,49.44,49.49,8700.0,35.8524,35.8887,35.8524,35.8887,8700.0
2013-07-12 13:50:00,49.49,49.49,49.44,49.46,14700.0,35.8887,35.8887,35.8524,35.8669,14700.0
2013-07-12 13:55:00,49.45,49.45,49.41,49.43,10200.0,35.8597,35.8597,35.8307,35.8452,10200.0
2013-07-12 14:00:00,49.42,49.43,49.4,49.41,35400.0,35.8379,35.8452,35.8234,35.8307,35400.0
2013-07-12 14:05:00,49.4,49.41,49.39,49.39,29100.0,35.8234,35.8307,35.8162,35.8162,29100.0
2013-07-12 14:10:00,49.4,49.41,49.39,49.39,13100.0,35.8234,35.8307,35.8162,35.8162,13100.0
2013-07-12 14:15:00,49.39,49.42,49.38,49.39,29500.0,35.8162,35.8379,35.8089,35.8162,29500.0
2013-07-12 14:20:00,49.38,49.43,49.38,49.42,17600.0,35.8089,35.8452,35.8089,35.8379,17600.0
2013-07-12 14:25:00,49.43,49.43,49.35,49.36,20700.0,35.8452,35.8452,35.7872,35.7944,20700.0
2013-07-12 14:30:00,49.37,49.37,49.34,49.34,7700.0,35.8017,35.8017,35.7799,35.7799,7700.0
2013-07-12 14:35:00,49.34,49.36,49.33,49.35,17000.0,35.7799,35.7944,35.7727,35.7872,17000.0
2013-07-12 14:40:00,49.35,49.41,49.35,49.4,22100.0,35.7872,35.8307,35.7872,35.8234,22100.0
2013-07-12 14:45:00,49.4,49.41,49.36,49.37,11600.0,35.8234,35.8307,35.7944,35.8017,11600.0
2013-07-12 14:50:00,49.37,49.38,49.36,49.38,10100.0,35.8017,35.8089,35.7944,35.8089,10100.0
2013-07-12 14:55:00,49.37,49.41,49.37,49.41,17200.0,35.8017,35.8307,35.8017,35.8307,17200.0
2013-07-12 15:00:00,49.4,49.41,49.32,49.32,26500.0,35.8234,35.8307,35.7654,35.7654,26500.0
2013-07-12 15:05:00,49.31,49.33,49.29,49.33,21900.0,35.7582,35.7727,35.7436,35.7727,21900.0
2013-07-12 15:10:00,49.34,49.39,49.34,49.39,14700.0,35.7799,35.8162,35.7799,35.8162,14700.0
2013-07-12 15:15:00,49.39,49.41,49.38,49.41,60200.0,35.8162,35.8307,35.8089,35.8307,60200.0
2013-07-12 15:20:00,49.4,49.41,49.37,49.38,39100.0,35.8234,35.8307,35.8017,35.8089,39100.0
2013-07-12 15:25:00,49.38,49.4,49.37,49.4,21400.0,35.8089,35.8234,35.8017,35.8234,21400.0
2013-07-12 15:30:00,49.4,49.46,49.39,49.46,21800.0,35.8234,35.8669,35.8162,35.8669,21800.0
2013-07-12 15:35:00,49.46,49.47,49.42,49.47,27100.0,35.8669,35.8742,35.8379,35.8742,27100.0
2013-07-12 15:40:00,49.47,49.54,49.46,49.54,23000.0,35.8742,35.9249,35.8669,35.9249,23000.0
2013-07-12 15:45:00,49.55,49.61,49.55,49.57,69200.0,35.9322,35.9757,35.9322,35.9467,69200.0
2013-07-12 15:50:00,49.58,49.62,49.56,49.62,55100.0,35.9539,35.983,35.9394,35.983,55100.0
2013-07-12 15:55:00,49.62,49.63,49.59,49.61,177400.0,35.983,35.9902,35.9612,35.9757,177400.0
2013-07-15 09:30:00,49.59,49.64,49.57,49.64,43600.0,35.9612,35.9975,35.9467,35.9975,43600.0
2013-07-15 09:35:00,49.65,49.65,49.59,49.62,17200.0,36.0047,36.0047,35.9612,35.983,17200.0
2013-07-15 09:40:00,49.6,49.69,49.6,49.68,17900.0,35.9685,36.0337,35.9685,36.0265,17900.0
2013-07-15 09:45:00,49.68,49.73,49.63,49.72,17500.0,36.0265,36.0627,35.9902,36.0555,17500.0
2013-07-15 09:50:00,49.72,49.83,49.72,49.8,36700.0,36.0555,36.1352,36.0555,36.1135,36700.0
2013-07-15 09:55:00,49.81,49.82,49.78,49.8,9600.0,36.1207,36.128,36.099,36.1135,9600.0
2013-07-15 10:00:00,49.82,49.87,49.77,49.86,27700.0,36.128,36.1642,36.0917,36.157,27700.0
2013-07-15 10:05:00,49.87,49.91,49.85,49.89,26600.0,36.1642,36.1933,36.1497,36.1788,26600.0
2013-07-15 10:10:00,49.9,49.94,49.88,49.91,32500.0,36.186,36.215,36.1715,36.1933,32500.0
2013-07-15 10:15:00,49.89,49.94,49.89,49.93,19600.0,36.1788,36.215,36.1788,36.2078,19600.0
2013-07-15 10:20:00,49.93,49.96,49.92,49.94,14100.0,36.2078,36.2295,36.2005,36.215,14100.0
2013-07-15 10:25:00,49.94,49.94,49.91,49.94,11000.0,36.215,36.215,36.1933,36.215,11000.0
2013-07-15 10:30:00,49.94,49.96,49.93,49.94,21900.0,36.215,36.2295,36.2078,36.215,21900.0
2013-07-15 10:35:00,49.94,49.94,49.91,49.94,10700.0,36.215,36.215,36.1933,36.215,10700.0
2013-07-15 10:40:00,49.94,49.95,49.93,49.94,6700.0,36.215,36.2223,36.2078,36.215,6700.0
2013-07-15 10:45:00,49.93,49.93,49.9,49.9,7200.0,36.2078,36.2078,36.186,36.186,7200.0
2013-07-15 10:50:00,49.9,49.92,49.9,49.91,5500.0,36.186,36.2005,36.186,36.1933,5500.0
2013-07-15 10:55:00,49.9,49.94,49.87,49.94,11700.0,36.186,36.215,36.1642,36.215,11700.0
2013-07-15 11:00:00,49.94,49.97,49.94,49.95,13900.0,36.215,36.2368,36.215,36.2223,13900.0
2013-07-15 11:05:00,49.95,49.97,49.94,49.94,11900.0,36.2223,36.2368,36.215,36.215,11900.0
2013-07-15 11:10:00,49.95,49.97,49.94,49.95,5600.0,36.2223,36.2368,36.215,36.2223,5600.0
2013-07-15 11:15:00,49.96,49.99,49.95,49.98,20600.0,36.2295,36.2513,36.2223,36.244,20600.0
2013-07-15 11:20:00,49.98,49.99,49.96,49.97,18200.0,36.244,36.2513,36.2295,36.2368,18200.0
2013-07-15 11:25:00,49.96,49.99,49.96,49.98,12000.0,36.2295,36.2513,36.2295,36.244,12000.0
2013-07-15 11:30:00,49.98,49.99,49.96,49.98,40200.0,36.244,36.2513,36.2295,36.244,40200.0
2013-07-15 11:35:00,49.98,49.98,49.94,49.94,18700.0,36.244,36.244,36.215,36.215,18700.0
2013-07-15 11:40:00,49.95,49.97,49.94,49.95,24100.0,36.2223,36.2368,36.215,36.2223,24100.0
2013-07-15 11:45:00,49.96,49.97,49.91,49.91,12000.0,36.2295,36.2368,36.1933,36.1933,12000.0
2013-07-15 11:50:00,49.91,49.92,49.88,49.89,7600.0,36.1933,36.2005,36.1715,36.1788,7600.0
2013-07-15 11:55:00,49.89,49.91,49.87,49.88,16800.0,36.1788,36.1933,36.1642,36.1715,16800.0
2013-07-15 12:00:00,49.87,49.88,49.82,49.88,14400.0,36.1642,36.1715,36.128,36.1715,14400.0
2013-07-15 12:05:00,49.88,49.9,49.88,49.89,8100.0,36.1715,36.186,36.1715,36.1788,8100.0
2013-07-15 12:10:00,49.9,49.9,49.83,49.83,9200.0,36.186,36.186,36.1352,36.1352,9200.0
2013-07-15 12:15:00,49.83,49.84,49.78,49.8,19900.0,36.1352,36.1425,36.099,36.1135,19900.0
2013-07-15 12:20:00,49.8,49.87,49.8,49.86,16800.0,36.1135,36.1642,36.1135,36.157,16800.0
2013-07-15 12:25:00,49.85,49.89,49.85,49.88,9300.0,36.1497,36.1788,36.1497,36.1715,9300.0
2013-07-15 12:30:00,49.87,49.88,49.86,49.87,3400.0,36.1642,36.1715,36.157,36.1642,3400.0
2013-07-15 12:35:00,49.86,49.87,49.8,49.82,9500.0,36.157,36.1642,36.1135,36.128,9500.0
2013-07-15 12:40:00,49.82,49.86,49.82,49.85,2800.0,36.128,36.157,36.128,36.1497,2800.0
2013-07-15 12:45:00,49.85,49.85,49.82,49.83,7200.0,36.1497,36.1497,36.128,36.1352,7200.0
2013-07-15 12:50:00,49.83,49.85,49.82,49.85,9800.0,36.1352,36.1497,36.128,36.1497,9800.0
2013-07-15 12:55:00,49.85,49.88,49.84,49.87,8200.0,36.1497,36.1715,36.1425,36.1642,8200.0
2013-07-15 13:00:00,49.87,49.88,49.84,49.86,6900.0,36.1642,36.1715,36.1425,36.157,6900.0
2013-07-15 13:05:00,49.86,49.86,49.83,49.84,5100.0,36.157,36.157,36.1352,36.1425,5100.0
2013-07-15 13:10:00,49.83,49.84,49.83,49.84,3300.0,36.1352,36.1425,36.1352,36.1425,3300.0
2013-07-15 13:15:00,49.84,49.85,49.8,49.82,11700.0,36.1425,36.1497,36.1135,36.128,11700.0
2013-07-15 13:20:00,49.82,49.83,49.8,49.8,4100.0,36.128,36.1352,36.1135,36.1135,4100.0
2013-07-15 13:25:00,49.8,49.8,49.76,49.76,6800.0,36.1135,36.1135,36.0845,36.0845,6800.0
2013-07-15 13:30:00,49.76,49.77,49.72,49.72,15400.0,36.0845,36.0917,36.0555,36.0555,15400.0
2013-07-15 13:35:00,49.73,49.75,49.71,49.74,7500.0,36.0627,36.0772,36.0482,36.07,7500.0
2013-07-15 13:40:00,49.74,49.78,49.73,49.78,2400.0,36.07,36.099,36.0627,36.099,2400.0
2013-07-15 13:45:00,49.78,49.8,49.76,49.77,8200.0,36.099,36.1135,36.0845,36.0917,8200.0
2013-07-15 13:50:00,49.78,49.8,49.77,49.77,3400.0,36.099,36.1135,36.0917,36.0917,3400.0
2013-07-15 13:55:00,49.77,49.79,49.71,49.71,10800.0,36.0917,36.1062,36.0482,36.0482,10800.0
2013-07-15 14:00:00,49.72,49.74,49.71,49.73,5100.0,36.0555,36.07,36.0482,36.0627,5100.0
2013-07-15 14:05:00,49.73,49.74,49.69,49.72,11900.0,36.0627,36.07,36.0337,36.0555,11900.0
2013-07-15 14:10:00,49.72,49.78,49.72,49.77,11600.0,36.0555,36.099,36.0555,36.0917,11600.0
2013-07-15 14:15:00,49.76,49.78,49.75,49.77,8500.0,36.0845,36.099,36.0772,36.0917,8500.0
2013-07-15 14:20:00,49.77,49.77,49.74,49.76,9800.0,36.0917,36.0917,36.07,36.0845,9800.0
2013-07-15 14:25:00,49.75,49.77,49.75,49.76,10200.0,36.0772,36.0917,36.0772,36.0845,10200.0
2013-07-15 14:30:00,49.77,49.78,49.72,49.73,7100.0,36.0917,36.099,36.0555,36.0627,7100.0
2013-07-15 14:35:00,49.73,49.75,49.73,49.73,4400.0,36.0627,36.0772,36.0627,36.0627,4400.0
2013-07-15 14:40:00,49.74,49.76,49.72,49.76,11100.0,36.07,36.0845,36.0555,36.0845,11100.0
2013-07-15 14:45:00,49.77,49.79,49.74,49.74,5700.0,36.0917,36.1062,36.07,36.07,5700.0
2013-07-15 14:50:00,49.74,49.75,49.73,49.75,20900.0,36.07,36.0772,36.0627,36.0772,20900.0
2013-07-15 14:55:00,49.75,49.78,49.74,49.77,7000.0,36.0772,36.099,36.07,36.0917,7000.0
2013-07-15 15:00:00,49.76,49.78,49.75,49.77,19900.0,36.0845,36.099,36.0772,36.0917,19900.0
2013-07-15 15:05:00,49.77,49.81,49.76,49.81,12600.0,36.0917,36.1207,36.0845,36.1207,12600.0
2013-07-15 15:10:00,49.81,49.81,49.79,49.8,9200.0,36.1207,36.1207,36.1062,36.1135,9200.0
2013-07-15 15:15:00,49.79,49.8,49.76,49.77,14800.0,36.1062,36.1135,36.0845,36.0917,14800.0
2013-07-15 15:20:00,49.78,49.79,49.76,49.77,18100.0,36.099,36.1062,36.0845,36.0917,18100.0
2013-07-15 15:25:00,49.77,49.78,49.75,49.76,11400.0,36.0917,36.099,36.0772,36.0845,11400.0
2013-07-15 15:30:00,49.76,49.81,49.75,49.81,36500.0,36.0845,36.1207,36.0772,36.1207,36500.0
2013-07-15 15:35:00,49.8,49.81,49.78,49.78,31700.0,36.1135,36.1207,36.099,36.099,31700.0
2013-07-15 15:40:00,49.78,49.79,49.75,49.77,20400.0,36.099,36.1062,36.0772,36.0917,20400.0
2013-07-15 15:45:00,49.77,49.79,49.74,49.75,21800.0,36.0917,36.1062,36.07,36.0772,21800.0
2013-07-15 15:50:00,49.74,49.75,49.73,49.74,19200.0,36.07,36.0772,36.0627,36.07,19200.0
2013-07-15 15:55:00,49.75,49.75,49.71,49.75,57600.0,36.0772,36.0772,36.0482,36.0772,57600.0
2013-07-16 09:30:00,49.7,49.79,49.7,49.72,27100.0,36.041,36.1062,36.041,36.0555,27100.0
2013-07-16 09:35:00,49.77,49.78,49.52,49.59,10000.0,36.0917,36.099,35.9104,35.9612,10000.0
2013-07-16 09:40:00,49.65,49.72,49.6,49.66,2900.0,36.0047,36.0555,35.9685,36.012,2900.0
2013-07-16 09:45:00,49.66,49.72,49.62,49.63,2600.0,36.012,36.0555,35.983,35.9902,2600.0
2013-07-16 09:50:00,49.63,49.72,49.62,49.72,8200.0,35.9902,36.0555,35.983,36.0555,8200.0
2013-07-16 09:55:00,49.72,49.76,49.7,49.71,5000.0,36.0555,36.0845,36.041,36.0482,5000.0
2013-07-16 10:00:00,49.71,49.72,49.64,49.7,18500.0,36.0482,36.0555,35.9975,36.041,18500.0
2013-07-16 10:05:00,49.69,49.72,49.67,49.67,5600.0,36.0337,36.0555,36.0192,36.0192,5600.0
2013-07-16 10:10:00,49.67,49.69,49.63,49.66,23800.0,36.0192,36.0337,35.9902,36.012,23800.0
2013-07-16 10:15:00,49.66,49.67,49.63,49.65,9700.0,36.012,36.0192,35.9902,36.0047,9700.0
2013-07-16 10:20:00,49.64,49.69,49.6,49.69,25100.0,35.9975,36.0337,35.9685,36.0337,25100.0
2013-07-16 10:25:00,49.69,49.71,49.66,49.67,8900.0,36.0337,36.0482,36.012,36.0192,8900.0
2013-07-16 10:30:00,49.65,49.7,49.65,49.69,9500.0,36.0047,36.041,36.0047,36.0337,9500.0
2013-07-16 10:35:00,49.69,49.72,49.65,49.69,11100.0,36.0337,36.0555,36.0047,36.0337,11100.0
2013-07-16 10:40:00,49.71,49.76,49.7,49.75,7300.0,36.0482,36.0845,36.041,36.0772,7300.0
2013-07-16 10:45:00,49.76,49.76,49.69,49.72,13500.0,36.0845,36.0845,36.0337,36.0555,13500.0
2013-07-16 10:50:00,49.73,49.73,49.64,49.66,12200.0,36.0627,36.0627,35.9975,36.012,12200.0
2013-07-16 10:55:00,49.67,49.7,49.64,49.64,6000.0,36.0192,36.041,35.9975,35.9975,6000.0
2013-07-16 11:00:00,49.64,49.69,49.63,49.65,33100.0,35.9975,36.0337,35.9902,36.0047,33100.0
2013-07-16 11:05:00,49.65,49.7,49.64,49.65,12000.0,36.0047,36.041,35.9975,36.0047,12000.0
2013-07-16 11:10:00,49.65,49.67,49.64,49.65,8400.0,36.0047,36.0192,35.9975,36.0047,8400.0
2013-07-16 11:15:00,49.65,49.65,49.62,49.64,4100.0,36.0047,36.0047,35.983,35.9975,4100.0
2013-07-16 11:20:00,49.65,49.65,49.62,49.63,5900.0,36.0047,36.0047,35.983,35.9902,5900.0
2013-07-16 11:25:00,49.61,49.66,49.61,49.65,39500.0,35.9757,36.012,35.9757,36.0047,39500.0
2013-07-16 11:30:00,49.65,49.65,49.6,49.61,7300.0,36.0047,36.0047,35.9685,35.9757,7300.0
2013-07-16 11:35:00,49.6,49.63,49.58,49.61,15900.0,35.9685,35.9902,35.9539,35.9757,15900.0
2013-07-16 11:40:00,49.62,49.66,49.6,49.63,9900.0,35.983,36.012,35.9685,35.9902,9900.0
2013-07-16 11:45:00,49.62,49.62,49.55,49.55,13300.0,35.983,35.983,35.9322,35.9322,13300.0
2013-07-16 11:50:00,49.55,49.56,49.53,49.55,10900.0,35.9322,35.9394,35.9177,35.9322,10900.0
2013-07-16 11:55:00,49.55,49.56,49.53,49.55,7600.0,35.9322,35.9394,35.9177,35.9322,7600.0
2013-07-16 12:00:00,49.55,49.55,49.51,49.52,14600.0,35.9322,35.9322,35.9032,35.9104,14600.0
2013-07-16 12:05:00,49.53,49.54,49.48,49.48,12100.0,35.9177,35.9249,35.8814,35.8814,12100.0
2013-07-16 12:10:00,49.5,49.52,49.5,49.51,10600.0,35.8959,35.9104,35.8959,35.9032,10600.0
2013-07-16 12:15:00,49.52,49.55,49.52,49.54,7300.0,35.9104,35.9322,35.9104,35.9249,7300.0
2013-07-16 12:20:00,49.55,49.55,49.49,49.5,9600.0,35.9322,35.9322,35.8887,35.8959,9600.0
2013-07-16 12:25:00,49.5,49.55,49.49,49.54,12700.0,35.8959,35.9322,35.8887,35.9249,12700.0
2013-07-16 12:30:00,49.54,49.54,49.48,49.48,13200.0,35.9249,35.9249,35.8814,35.8814,13200.0
2013-07-16 12:35:00,49.49,49.49,49.45,49.45,10300.0,35.8887,35.8887,35.8597,35.8597,10300.0
2013-07-16 12:40:00,49.45,49.45,49.4,49.41,14800.0,35.8597,35.8597,35.8234,35.8307,14800.0
2013-07-16 12:45:00,49.41,49.43,49.4,49.43,11600.0,35.8307,35.8452,35.8234,35.8452,11600.0
2013-07-16 12:50:00,49.44,49.47,49.44,49.46,8600.0,35.8524,35.8742,35.8524,35.8669,8600.0
2013-07-16 12:55:00,49.46,49.46,49.43,49.44,8900.0,35.8669,35.8669,35.8452,35.8524,8900.0
2013-07-16 13:00:00,49.44,49.48,49.43,49.45,12000.0,35.8524,35.8814,35.8452,35.8597,12000.0
2013-07-16 13:05:00,49.45,49.48,49.45,49.48,3200.0,35.8597,35.8814,35.8597,35.8814,3200.0
2013-07-16 13:10:00,49.48,49.48,49.43,49.45,9400.0,35.8814,35.8814,35.8452,35.8597,9400.0
2013-07-16 13:15:00,49.45,49.45,49.4,49.43,10000.0,35.8597,35.8597,35.8234,35.8452,10000.0
2013-07-16 13:20:00,49.42,49.47,49.42,49.46,7100.0,35.8379,35.8742,35.8379,35.8669,7100.0
2013-07-16 13:25:00,49.45,49.46,49.42,49.43,5300.0,35.8597,35.8669,35.8379,35.8452,5300.0
2013-07-16 13:30:00,49.43,49.5,49.43,49.49,8500.0,35.8452,35.8959,35.8452,35.8887,8500.0
2013-07-16 13:35:00,49.5,49.5,49.47,49.49,4300.0,35.8959,35.8959,35.8742,35.8887,4300.0
2013-07-16 13:40:00,49.5,49.51,49.49,49.49,5100.0,35.8959,35.9032,35.8887,35.8887,5100.0
2013-07-16 13:45:00,49.49,49.5,49.44,49.44,10300.0,35.8887,35.8959,35.8524,35.8524,10300.0
2013-07-16 13:50:00,49.44,49.48,49.43,49.48,7300.0,35.8524,35.8814,35.8452,35.8814,7300.0
2013-07-16 13:55:00,49.48,49.49,49.46,49.48,6200.0,35.8814,35.8887,35.8669,35.8814,6200.0
2013-07-16 14:00:00,49.49,49.51,49.48,49.5,6000.0,35.8887,35.9032,35.8814,35.8959,6000.0
2013-07-16 14:05:00,49.5,49.52,49.48,49.49,13800.0,35.8959,35.9104,35.8814,35.8887,13800.0
2013-07-16 14:10:00,49.51,49.54,49.49,49.54,8400.0,35.9032,35.9249,35.8887,35.9249,8400.0
2013-07-16 14:15:00,49.54,49.54,49.49,49.5,15200.0,35.9249,35.9249,35.8887,35.8959,15200.0
2013-07-16 14:20:00,49.5,49.5,49.42,49.44,14100.0,35.8959,35.8959,35.8379,35.8524,14100.0
2013-07-16 14:25:00,49.44,49.48,49.42,49.48,7200.0,35.8524,35.8814,35.8379,35.8814,7200.0
2013-07-16 14:30:00,49.47,49.51,49.46,49.47,10800.0,35.8742,35.9032,35.8669,35.8742,10800.0
2013-07-16 14:35:00,49.46,49.48,49.45,49.46,9400.0,35.8669,35.8814,35.8597,35.8669,9400.0
2013-07-16 14:40:00,49.46,49.48,49.45,49.48,8400.0,35.8669,35.8814,35.8597,35.8814,8400.0
2013-07-16 14:45:00,49.49,49.51,49.48,49.49,10000.0,35.8887,35.9032,35.8814,35.8887,10000.0
2013-07-16 14:50:00,49.49,49.51,49.47,49.48,10900.0,35.8887,35.9032,35.8742,35.8814,10900.0
2013-07-16 14:55:00,49.48,49.49,49.39,49.39,20500.0,35.8814,35.8887,35.8162,35.8162,20500.0
2013-07-16 15:00:00,49.4,49.41,49.34,49.35,32900.0,35.8234,35.8307,35.7799,35.7872,32900.0
2013-07-16 15:05:00,49.36,49.36,49.31,49.33,21500.0,35.7944,35.7944,35.7582,35.7727,21500.0
2013-07-16 15:10:00,49.33,49.35,49.31,49.31,18200.0,35.7727,35.7872,35.7582,35.7582,18200.0
2013-07-16 15:15:00,49.32,49.32,49.27,49.27,31500.0,35.7654,35.7654,35.7291,35.7291,31500.0
2013-07-16 15:20:00,49.28,49.31,49.27,49.27,24700.0,35.7364,35.7582,35.7291,35.7291,24700.0
2013-07-16 15:25:00,49.28,49.31,49.26,49.31,36100.0,35.7364,35.7582,35.7219,35.7582,36100.0
2013-07-16 15:30:00,49.31,49.34,49.29,49.29,36100.0,35.7582,35.7799,35.7436,35.7436,36100.0
2013-07-16 15:35:00,49.29,49.32,49.29,49.3,43500.0,35.7436,35.7654,35.7436,35.7509,43500.0
2013-07-16 15:40:00,49.3,49.3,49.22,49.22,52300.0,35.7509,35.7509,35.6929,35.6929,52300.0
2013-07-16 15:45:00,49.23,49.27,49.21,49.26,119900.0,35.7001,35.7291,35.6856,35.7219,119900.0
2013-07-16 15:50:00,49.26,49.26,49.23,49.23,86900.0,35.7219,35.7219,35.7001,35.7001,86900.0
2013-07-16 15:55:00,49.23,49.25,49.2,49.23,191000.0,35.7001,35.7146,35.6784,35.7001,191000.0
2013-07-17 09:30:00,49.49,49.67,49.49,49.67,42800.0,35.8887,36.0192,35.8887,36.0192,42800.0
2013-07-17 09:35:00,49.72,49.73,49.55,49.55,15100.0,36.0555,36.0627,35.9322,35.9322,15100.0
2013-07-17 09:40:00,49.57,49.61,49.5,49.52,11900.0,35.9467,35.9757,35.8959,35.9104,11900.0
2013-07-17 09:45:00,49.53,49.53,49.49,49.5,25800.0,35.9177,35.9177,35.8887,35.8959,25800.0
2013-07-17 09:50:00,49.49,49.5,49.42,49.44,10400.0,35.8887,35.8959,35.8379,35.8524,10400.0
2013-07-17 09:55:00,49.45,49.49,49.43,49.49,5700.0,35.8597,35.8887,35.8452,35.8887,5700.0
2013-07-17 10:00:00,49.49,49.61,49.46,49.51,14200.0,35.8887,35.9757,35.8669,35.9032,14200.0
2013-07-17 10:05:00,49.5,49.57,49.5,49.53,4700.0,35.8959,35.9467,35.8959,35.9177,4700.0
2013-07-17 10:10:00,49.52,49.61,49.52,49.55,26700.0,35.9104,35.9757,35.9104,35.9322,26700.0
2013-07-17 10:15:00,49.56,49.62,49.55,49.56,9400.0,35.9394,35.983,35.9322,35.9394,9400.0
2013-07-17 10:20:00,49.57,49.58,49.54,49.55,4100.0,35.9467,35.9539,35.9249,35.9322,4100.0
2013-07-17 10:25:00,49.53,49.57,49.52,49.56,8900.0,35.9177,35.9467,35.9104,35.9394,8900.0
2013-07-17 10:30:00,49.57,49.57,49.5,49.54,7500.0,35.9467,35.9467,35.8959,35.9249,7500.0
2013-07-17 10:35:00,49.53,49.57,49.5,49.51,19800.0,35.9177,35.9467,35.8959,35.9032,19800.0
2013-07-17 10:40:00,49.5,49.5,49.45,49.47,7000.0,35.8959,35.8959,35.8597,35.8742,7000.0
2013-07-17 10:45:00,49.48,49.48,49.4,49.44,13800.0,35.8814,35.8814,35.8234,35.8524,13800.0
2013-07-17 10:50:00,49.44,49.48,49.41,49.48,6200.0,35.8524,35.8814,35.8307,35.8814,6200.0
2013-07-17 10:55:00,49.48,49.53,49.47,49.53,7500.0,35.8814,35.9177,35.8742,35.9177,7500.0
2013-07-17 11:00:00,49.54,49.57,49.54,49.56,2400.0,35.9249,35.9467,35.9249,35.9394,2400.0
2013-07-17 11:05:00,49.57,49.57,49.5,49.55,7500.0,35.9467,35.9467,35.8959,35.9322,7500.0
2013-07-17 11:10:00,49.53,49.53,49.49,49.5,11500.0,35.9177,35.9177,35.8887,35.8959,11500.0
2013-07-17 11:15:00,49.51,49.52,49.49,49.5,8800.0,35.9032,35.9104,35.8887,35.8959,8800.0
2013-07-17 11:20:00,49.51,49.53,49.43,49.43,9400.0,35.9032,35.9177,35.8452,35.8452,9400.0
2013-07-17 11:25:00,49.43,49.44,49.39,49.41,8800.0,35.8452,35.8524,35.8162,35.8307,8800.0
2013-07-17 11:30:00,49.4,49.43,49.39,49.42,4600.0,35.8234,35.8452,35.8162,35.8379,4600.0
2013-07-17 11:35:00,49.41,49.42,49.29,49.32,41600.0,35.8307,35.8379,35.7436,35.7654,41600.0
2013-07-17 11:40:00,49.33,49.35,49.29,49.31,12200.0,35.7727,35.7872,35.7436,35.7582,12200.0
2013-07-17 11:45:00,49.32,49.33,49.26,49.28,23700.0,35.7654,35.7727,35.7219,35.7364,23700.0
2013-07-17 11:50:00,49.26,49.27,49.21,49.27,25600.0,35.7219,35.7291,35.6856,35.7291,25600.0
2013-07-17 11:55:00,49.29,49.33,49.29,49.32,4200.0,35.7436,35.7727,35.7436,35.7654,4200.0
2013-07-17 12:00:00,49.31,49.33,49.29,49.31,6900.0,35.7582,35.7727,35.7436,35.7582,6900.0
2013-07-17 12:05:00,49.31,49.31,49.25,49.27,6100.0,35.7582,35.7582,35.7146,35.7291,6100.0
2013-07-17 12:10:00,49.28,49.35,49.27,49.34,43900.0,35.7364,35.7872,35.7291,35.7799,43900.0
2013-07-17 12:15:00,49.33,49.37,49.32,49.36,5700.0,35.7727,35.8017,35.7654,35.7944,5700.0
2013-07-17 12:20:00,49.36,49.39,49.31,49.36,11900.0,35.7944,35.8162,35.7582,35.7944,11900.0
2013-07-17 12:25:00,49.35,49.37,49.31,49.32,9100.0,35.7872,35.8017,35.7582,35.7654,9100.0
2013-07-17 12:30:00,49.32,49.36,49.32,49.36,10000.0,35.7654,35.7944,35.7654,35.7944,10000.0
2013-07-17 12:35:00,49.36,49.4,49.36,49.4,7900.0,35.7944,35.8234,35.7944,35.8234,7900.0
2013-07-17 12:40:00,49.41,49.47,49.41,49.46,14800.0,35.8307,35.8742,35.8307,35.8669,14800.0
2013-07-17 12:45:00,49.46,49.46,49.39,49.4,11700.0,35.8669,35.8669,35.8162,35.8234,11700.0
2013-07-17 12:50:00,49.41,49.43,49.41,49.43,14300.0,35.8307,35.8452,35.8307,35.8452,14300.0
2013-07-17 12:55:00,49.44,49.46,49.44,49.46,4900.0,35.8524,35.8669,35.8524,35.8669,4900.0
2013-07-17 13:00:00,49.46,49.48,49.42,49.42,8900.0,35.8669,35.8814,35.8379,35.8379,8900.0
2013-07-17 13:05:00,49.42,49.45,49.41,49.45,11100.0,35.8379,35.8597,35.8307,35.8597,11100.0
2013-07-17 13:10:00,49.45,49.47,49.45,49.47,5900.0,35.8597,35.8742,35.8597,35.8742,5900.0
2013-07-17 13:15:00,49.47,49.5,49.47,49.5,11800.0,35.8742,35.8959,35.8742,35.8959,11800.0
2013-07-17 13:20:00,49.51,49.53,49.44,49.46,14600.0,35.9032,35.9177,35.8524,35.8669,14600.0
2013-07-17 13:25:00,49.46,49.47,49.43,49.44,7800.0,35.8669,35.8742,35.8452,35.8524,7800.0
2013-07-17 13:30:00,49.43,49.44,49.41,49.44,10600.0,35.8452,35.8524,35.8307,35.8524,10600.0
2013-07-17 13:35:00,49.43,49.46,49.41,49.45,12400.0,35.8452,35.8669,35.8307,35.8597,12400.0
2013-07-17 13:40:00,49.45,49.46,49.45,49.46,3800.0,35.8597,35.8669,35.8597,35.8669,3800.0
2013-07-17 13:45:00,49.45,49.46,49.44,49.46,10300.0,35.8597,35.8669,35.8524,35.8669,10300.0
2013-07-17 13:50:00,49.46,49.46,49.42,49.43,10300.0,35.8669,35.8669,35.8379,35.8452,10300.0
2013-07-17 13:55:00,49.43,49.49,49.43,49.48,23300.0,35.8452,35.8887,35.8452,35.8814,23300.0
2013-07-17 14:00:00,49.48,49.49,49.47,49.47,10100.0,35.8814,35.8887,35.8742,35.8742,10100.0
2013-07-17 14:05:00,49.47,49.52,49.47,49.48,18000.0,35.8742,35.9104,35.8742,35.8814,18000.0
2013-07-17 14:10:00,49.48,49.52,49.48,49.5,11400.0,35.8814,35.9104,35.8814,35.8959,11400.0
2013-07-17 14:15:00,49.51,49.53,49.5,49.53,41600.0,35.9032,35.9177,35.8959,35.9177,41600.0
2013-07-17 14:20:00,49.53,49.57,49.53,49.57,9800.0,35.9177,35.9467,35.9177,35.9467,9800.0
2013-07-17 14:25:00,49.57,49.61,49.55,49.58,25900.0,35.9467,35.9757,35.9322,35.9539,25900.0
2013-07-17 14:30:00,49.57,49.57,49.52,49.54,28100.0,35.9467,35.9467,35.9104,35.9249,28100.0
2013-07-17 14:35:00,49.54,49.59,49.54,49.58,9400.0,35.9249,35.9612,35.9249,35.9539,9400.0
2013-07-17 14:40:00,49.58,49.59,49.56,49.56,43000.0,35.9539,35.9612,35.9394,35.9394,43000.0
2013-07-17 14:45:00,49.53,49.56,49.51,49.51,33500.0,35.9177,35.9394,35.9032,35.9032,33500.0
2013-07-17 14:50:00,49.52,49.52,49.49,49.51,22300.0,35.9104,35.9104,35.8887,35.9032,22300.0
2013-07-17 14:55:00,49.51,49.52,49.5,49.5,12600.0,35.9032,35.9104,35.8959,35.8959,12600.0
2013-07-17 15:00:00,49.5,49.53,49.5,49.53,13300.0,35.8959,35.9177,35.8959,35.9177,13300.0
2013-07-17 15:05:00,49.52,49.56,49.5,49.55,31100.0,35.9104,35.9394,35.8959,35.9322,31100.0
2013-07-17 15:10:00,49.56,49.57,49.49,49.5,14300.0,35.9394,35.9467,35.8887,35.8959,14300.0
2013-07-17 15:15:00,49.51,49.56,49.5,49.53,40100.0,35.9032,35.9394,35.8959,35.9177,40100.0
2013-07-17 15:20:00,49.53,49.57,49.51,49.57,25900.0,35.9177,35.9467,35.9032,35.9467,25900.0
2013-07-17 15:25:00,49.56,49.58,49.54,49.55,18900.0,35.9394,35.9539,35.9249,35.9322,18900.0
2013-07-17 15:30:00,49.54,49.54,49.5,49.51,38700.0,35.9249,35.9249,35.8959,35.9032,38700.0
2013-07-17 15:35:00,49.5,49.54,49.5,49.51,45100.0,35.8959,35.9249,35.8959,35.9032,45100.0
2013-07-17 15:40:00,49.51,49.56,49.5,49.54,25700.0,35.9032,35.9394,35.8959,35.9249,25700.0
2013-07-17 15:45:00,49.54,49.55,49.53,49.55,28900.0,35.9249,35.9322,35.9177,35.9322,28900.0
2013-07-17 15:50:00,49.55,49.57,49.54,49.55,44600.0,35.9322,35.9467,35.9249,35.9322,44600.0
2013-07-17 15:55:00,49.55,49.56,49.55,49.56,83700.0,35.9322,35.9394,35.9322,35.9394,83700.0
2013-07-18 09:30:00,49.64,49.8,49.64,49.79,40000.0,35.9975,36.1135,35.9975,36.1062,40000.0
2013-07-18 09:35:00,49.8,49.88,49.8,49.86,11900.0,36.1135,36.1715,36.1135,36.157,11900.0
2013-07-18 09:40:00,49.82,49.86,49.76,49.79,10800.0,36.128,36.157,36.0845,36.1062,10800.0
2013-07-18 09:45:00,49.79,49.95,49.79,49.94,12300.0,36.1062,36.2223,36.1062,36.215,12300.0
2013-07-18 09:50:00,49.89,49.94,49.87,49.91,10700.0,36.1788,36.215,36.1642,36.1933,10700.0
2013-07-18 09:55:00,49.91,49.92,49.87,49.87,5400.0,36.1933,36.2005,36.1642,36.1642,5400.0
2013-07-18 10:00:00,49.88,49.92,49.84,49.88,19200.0,36.1715,36.2005,36.1425,36.1715,19200.0
2013-07-18 10:05:00,49.89,49.95,49.88,49.91,21000.0,36.1788,36.2223,36.1715,36.1933,21000.0
2013-07-18 10:10:00,49.92,49.97,49.91,49.95,34900.0,36.2005,36.2368,36.1933,36.2223,34900.0
2013-07-18 10:15:00,49.95,49.99,49.95,49.98,24700.0,36.2223,36.2513,36.2223,36.244,24700.0
2013-07-18 10:20:00,49.96,49.98,49.91,49.91,32200.0,36.2295,36.244,36.1933,36.1933,32200.0
2013-07-18 10:25:00,49.91,49.94,49.9,49.9,9000.0,36.1933,36.215,36.186,36.186,9000.0
2013-07-18 10:30:00,49.88,49.93,49.87,49.93,12100.0,36.1715,36.2078,36.1642,36.2078,12100.0
2013-07-18 10:35:00,49.94,49.96,49.94,49.95,9900.0,36.215,36.2295,36.215,36.2223,9900.0
2013-07-18 10:40:00,49.95,49.97,49.95,49.96,20500.0,36.2223,36.2368,36.2223,36.2295,20500.0
2013-07-18 10:45:00,49.96,49.96,49.91,49.91,9700.0,36.2295,36.2295,36.1933,36.1933,9700.0
2013-07-18 10:50:00,49.91,49.91,49.89,49.89,8200.0,36.1933,36.1933,36.1788,36.1788,8200.0
2013-07-18 10:55:00,49.9,49.94,49.9,49.9,9400.0,36.186,36.215,36.186,36.186,9400.0
2013-07-18 11:00:00,49.9,49.92,49.83,49.85,29300.0,36.186,36.2005,36.1352,36.1497,29300.0
2013-07-18 11:05:00,49.86,49.94,49.86,49.94,14400.0,36.157,36.215,36.157,36.215,14400.0
2013-07-18 11:10:00,49.93,49.93,49.88,49.91,6000.0,36.2078,36.2078,36.1715,36.1933,6000.0
2013-07-18 11:15:00,49.92,49.96,49.9,49.95,25200.0,36.2005,36.2295,36.186,36.2223,25200.0
2013-07-18 11:20:00,49.95,49.99,49.95,49.99,33500.0,36.2223,36.2513,36.2223,36.2513,33500.0
2013-07-18 11:25:00,49.98,49.99,49.95,49.97,15000.0,36.244,36.2513,36.2223,36.2368,15000.0
2013-07-18 11:30:00,49.97,50.08,49.96,50.01,228000.0,36.2368,36.3165,36.2295,36.2658,228000.0
2013-07-18 11:35:00,50.02,50.08,50.02,50.04,19200.0,36.273,36.3165,36.273,36.2875,19200.0
2013-07-18 11:40:00,50.05,50.06,50.02,50.03,12900.0,36.2948,36.302,36.273,36.2803,12900.0
2013-07-18 11:45:00,50.03,50.08,50.03,50.05,11000.0,36.2803,36.3165,36.2803,36.2948,11000.0
2013-07-18 11:50:00,50.04,50.1,50.04,50.07,12000.0,36.2875,36.331,36.2875,36.3093,12000.0
2013-07-18 11:55:00,50.07,50.09,50.05,50.06,11200.0,36.3093,36.3238,36.2948,36.302,11200.0
2013-07-18 12:00:00,50.05,50.07,50.02,50.02,6900.0,36.2948,36.3093,36.273,36.273,6900.0
2013-07-18 12:05:00,50.01,50.11,50.01,50.01,19500.0,36.2658,36.3383,36.2658,36.2658,19500.0
2013-07-18 12:10:00,50.01,50.01,49.94,49.95,27800.0,36.2658,36.2658,36.215,36.2223,27800.0
2013-07-18 12:15:00,49.95,49.96,49.95,49.95,10300.0,36.2223,36.2295,36.2223,36.2223,10300.0
2013-07-18 12:20:00,49.95,49.99,49.94,49.95,33900.0,36.2223,36.2513,36.215,36.2223,33900.0
2013-07-18 12:25:00,49.96,49.97,49.95,49.95,8400.0,36.2295,36.2368,36.2223,36.2223,8400.0
2013-07-18 12:30:00,49.95,49.97,49.95,49.96,11100.0,36.2223,36.2368,36.2223,36.2295,11100.0
2013-07-18 12:35:00,49.96,49.97,49.88,49.94,25400.0,36.2295,36.2368,36.1715,36.215,25400.0
2013-07-18 12:40:00,49.95,49.98,49.94,49.96,10900.0,36.2223,36.244,36.215,36.2295,10900.0
2013-07-18 12:45:00,49.97,50.01,49.97,50.0,18400.0,36.2368,36.2658,36.2368,36.2585,18400.0
2013-07-18 12:50:00,50.01,50.02,49.99,50.0,11300.0,36.2658,36.273,36.2513,36.2585,11300.0
2013-07-18 12:55:00,50.01,50.03,49.99,49.99,9900.0,36.2658,36.2803,36.2513,36.2513,9900.0
2013-07-18 13:00:00,49.98,50.02,49.96,50.02,15200.0,36.244,36.273,36.2295,36.273,15200.0
2013-07-18 13:05:00,50.02,50.02,50.01,50.01,4200.0,36.273,36.273,36.2658,36.2658,4200.0
2013-07-18 13:10:00,50.01,50.07,50.01,50.07,29000.0,36.2658,36.3093,36.2658,36.3093,29000.0
2013-07-18 13:15:00,50.07,50.08,50.03,50.05,43900.0,36.3093,36.3165,36.2803,36.2948,43900.0
2013-07-18 13:20:00,50.05,50.07,50.04,50.07,9600.0,36.2948,36.3093,36.2875,36.3093,9600.0
2013-07-18 13:25:00,50.07,50.1,50.05,50.08,33100.0,36.3093,36.331,36.2948,36.3165,33100.0
2013-07-18 13:30:00,50.08,50.09,50.0,50.0,12200.0,36.3165,36.3238,36.2585,36.2585,12200.0
2013-07-18 13:35:00,50.01,50.08,50.01,50.08,12900.0,36.2658,36.3165,36.2658,36.3165,12900.0
2013-07-18 13:40:00,50.08,50.09,50.06,50.06,9300.0,36.3165,36.3238,36.302,36.302,9300.0
2013-07-18 13:45:00,50.05,50.07,50.01,50.03,12900.0,36.2948,36.3093,36.2658,36.2803,12900.0
2013-07-18 13:50:00,50.03,50.04,50.0,50.02,10300.0,36.2803,36.2875,36.2585,36.273,10300.0
2013-07-18 13:55:00,50.01,50.06,50.01,50.02,21100.0,36.2658,36.302,36.2658,36.273,21100.0
2013-07-18 14:00:00,50.02,50.03,49.99,50.0,23900.0,36.273,36.2803,36.2513,36.2585,23900.0
2013-07-18 14:05:00,50.0,50.03,49.99,50.03,22300.0,36.2585,36.2803,36.2513,36.2803,22300.0
2013-07-18 14:10:00,50.03,50.07,50.03,50.04,29400.0,36.2803,36.3093,36.2803,36.2875,29400.0
2013-07-18 14:15:00,50.05,50.06,50.04,50.04,19100.0,36.2948,36.302,36.2875,36.2875,19100.0
2013-07-18 14:20:00,50.05,50.08,50.05,50.05,20300.0,36.2948,36.3165,36.2948,36.2948,20300.0
2013-07-18 14:25:00,50.05,50.07,50.04,50.05,13600.0,36.2948,36.3093,36.2875,36.2948,13600.0
2013-07-18 14:30:00,50.05,50.07,50.05,50.05,18800.0,36.2948,36.3093,36.2948,36.2948,18800.0
2013-07-18 14:35:00,50.04,50.07,50.02,50.07,13500.0,36.2875,36.3093,36.273,36.3093,13500.0
2013-07-18 14:40:00,50.07,50.07,50.04,50.05,20400.0,36.3093,36.3093,36.2875,36.2948,20400.0
2013-07-18 14:45:00,50.05,50.08,50.05,50.05,40100.0,36.2948,36.3165,36.2948,36.2948,40100.0
2013-07-18 14:50:00,50.06,50.07,50.05,50.05,14100.0,36.302,36.3093,36.2948,36.2948,14100.0
2013-07-18 14:55:00,50.05,50.05,50.02,50.05,18900.0,36.2948,36.2948,36.273,36.2948,18900.0
2013-07-18 15:00:00,50.05,50.06,50.04,50.05,15700.0,36.2948,36.302,36.2875,36.2948,15700.0
2013-07-18 15:05:00,50.06,50.08,50.05,50.07,10300.0,36.302,36.3165,36.2948,36.3093,10300.0
2013-07-18 15:10:00,50.08,50.08,50.05,50.05,18100.0,36.3165,36.3165,36.2948,36.2948,18100.0
2013-07-18 15:15:00,50.05,50.06,50.04,50.04,58200.0,36.2948,36.302,36.2875,36.2875,58200.0
2013-07-18 15:20:00,50.04,50.11,50.04,50.1,80200.0,36.2875,36.3383,36.2875,36.331,80200.0
2013-07-18 15:25:00,50.1,50.13,50.1,50.12,24500.0,36.331,36.3528,36.331,36.3455,24500.0
2013-07-18 15:30:00,50.12,50.15,50.09,50.09,39600.0,36.3455,36.3673,36.3238,36.3238,39600.0
2013-07-18 15:35:00,50.1,50.13,50.09,50.13,43000.0,36.331,36.3528,36.3238,36.3528,43000.0
2013-07-18 15:40:00,50.13,50.14,50.09,50.09,33800.0,36.3528,36.36,36.3238,36.3238,33800.0
2013-07-18 15:45:00,50.08,50.16,50.06,50.16,71400.0,36.3165,36.3745,36.302,36.3745,71400.0
2013-07-18 15:50:00,50.16,50.16,50.09,50.1,43600.0,36.3745,36.3745,36.3238,36.331,43600.0
2013-07-18 15:55:00,50.1,50.17,50.09,50.15,163200.0,36.331,36.3818,36.3238,36.3673,163200.0
2013-07-19 09:30:00,50.16,50.21,49.84,49.87,239100.0,36.3745,36.4108,36.1425,36.1642,239100.0
2013-07-19 09:35:00,49.88,50.03,49.83,49.93,25200.0,36.1715,36.2803,36.1352,36.2078,25200.0
2013-07-19 09:40:00,49.94,50.02,49.92,49.97,10200.0,36.215,36.273,36.2005,36.2368,10200.0
2013-07-19 09:45:00,49.95,49.97,49.89,49.9,22600.0,36.2223,36.2368,36.1788,36.186,22600.0
2013-07-19 09:50:00,49.9,49.9,49.79,49.83,40300.0,36.186,36.186,36.1062,36.1352,40300.0
2013-07-19 09:55:00,49.82,49.89,49.8,49.81,23100.0,36.128,36.1788,36.1135,36.1207,23100.0
2013-07-19 10:00:00,49.8,49.93,49.79,49.91,59400.0,36.1135,36.2078,36.1062,36.1933,59400.0
2013-07-19 10:05:00,49.91,49.95,49.89,49.91,37700.0,36.1933,36.2223,36.1788,36.1933,37700.0
2013-07-19 10:10:00,49.9,49.92,49.88,49.92,21100.0,36.186,36.2005,36.1715,36.2005,21100.0
2013-07-19 10:15:00,49.9,49.93,49.89,49.9,9500.0,36.186,36.2078,36.1788,36.186,9500.0
2013-07-19 10:20:00,49.9,49.92,49.88,49.91,18900.0,36.186,36.2005,36.1715,36.1933,18900.0
2013-07-19 10:25:00,49.9,49.91,49.87,49.9,19500.0,36.186,36.1933,36.1642,36.186,19500.0
2013-07-19 10:30:00,49.9,50.04,49.87,50.01,58200.0,36.186,36.2875,36.1642,36.2658,58200.0
2013-07-19 10:35:00,50.0,50.04,50.0,50.01,19600.0,36.2585,36.2875,36.2585,36.2658,19600.0
2013-07-19 10:40:00,50.02,50.05,49.98,50.02,23000.0,36.273,36.2948,36.244,36.273,23000.0
2013-07-19 10:45:00,50.02,50.04,50.01,50.02,3200.0,36.273,36.2875,36.2658,36.273,3200.0
2013-07-19 10:50:00,50.03,50.05,50.01,50.02,8000.0,36.2803,36.2948,36.2658,36.273,8000.0
2013-07-19 10:55:00,50.02,50.06,50.01,50.04,23100.0,36.273,36.302,36.2658,36.2875,23100.0
2013-07-19 11:00:00,50.04,50.06,50.01,50.01,6200.0,36.2875,36.302,36.2658,36.2658,6200.0
2013-07-19 11:05:00,50.01,50.02,49.98,50.02,12000.0,36.2658,36.273,36.244,36.273,12000.0
2013-07-19 11:10:00,50.02,50.03,49.94,49.96,41500.0,36.273,36.2803,36.215,36.2295,41500.0
2013-07-19 11:15:00,49.96,49.96,49.9,49.9,10300.0,36.2295,36.2295,36.186,36.186,10300.0
2013-07-19 11:20:00,49.9,49.91,49.89,49.9,5000.0,36.186,36.1933,36.1788,36.186,5000.0
2013-07-19 11:25:00,49.9,49.94,49.89,49.92,9100.0,36.186,36.215,36.1788,36.2005,9100.0
2013-07-19 11:30:00,49.92,49.94,49.86,49.87,18700.0,36.2005,36.215,36.157,36.1642,18700.0
2013-07-19 11:35:00,49.88,49.89,49.84,49.84,15100.0,36.1715,36.1788,36.1425,36.1425,15100.0
2013-07-19 11:40:00,49.85,49.87,49.83,49.87,3700.0,36.1497,36.1642,36.1352,36.1642,3700.0
2013-07-19 11:45:00,49.86,49.87,49.85,49.86,4300.0,36.157,36.1642,36.1497,36.157,4300.0
2013-07-19 11:50:00,49.85,49.88,49.81,49.86,12500.0,36.1497,36.1715,36.1207,36.157,12500.0
2013-07-19 11:55:00,49.85,49.85,49.82,49.85,23300.0,36.1497,36.1497,36.128,36.1497,23300.0
2013-07-19 12:00:00,49.87,49.87,49.83,49.84,14400.0,36.1642,36.1642,36.1352,36.1425,14400.0
2013-07-19 12:05:00,49.84,49.84,49.81,49.83,11400.0,36.1425,36.1425,36.1207,36.1352,11400.0
2013-07-19 12:10:00,49.82,49.83,49.79,49.79,5000.0,36.128,36.1352,36.1062,36.1062,5000.0
2013-07-19 12:15:00,49.79,49.81,49.79,49.79,9000.0,36.1062,36.1207,36.1062,36.1062,9000.0
2013-07-19 12:20:00,49.81,49.81,49.79,49.8,5200.0,36.1207,36.1207,36.1062,36.1135,5200.0
2013-07-19 12:25:00,49.8,49.81,49.77,49.77,8900.0,36.1135,36.1207,36.0917,36.0917,8900.0
2013-07-19 12:30:00,49.77,49.79,49.77,49.77,6600.0,36.0917,36.1062,36.0917,36.0917,6600.0
2013-07-19 12:35:00,49.79,49.81,49.77,49.8,4300.0,36.1062,36.1207,36.0917,36.1135,4300.0
2013-07-19 12:40:00,49.8,49.81,49.77,49.77,8000.0,36.1135,36.1207,36.0917,36.0917,8000.0
2013-07-19 12:45:00,49.77,49.79,49.75,49.78,10300.0,36.0917,36.1062,36.0772,36.099,10300.0
2013-07-19 12:50:00,49.8,49.8,49.76,49.76,4200.0,36.1135,36.1135,36.0845,36.0845,4200.0
2013-07-19 12:55:00,49.75,49.76,49.74,49.75,8900.0,36.0772,36.0845,36.07,36.0772,8900.0
2013-07-19 13:00:00,49.76,49.8,49.76,49.8,5900.0,36.0845,36.1135,36.0845,36.1135,5900.0
2013-07-19 13:05:00,49.8,49.81,49.78,49.78,9700.0,36.1135,36.1207,36.099,36.099,9700.0
2013-07-19 13:10:00,49.78,49.82,49.77,49.8,8000.0,36.099,36.128,36.0917,36.1135,8000.0
2013-07-19 13:15:00,49.8,49.81,49.76,49.78,10300.0,36.1135,36.1207,36.0845,36.099,10300.0
2013-07-19 13:20:00,49.78,49.81,49.77,49.81,65800.0,36.099,36.1207,36.0917,36.1207,65800.0
2013-07-19 13:25:00,49.81,49.86,49.81,49.86,28100.0,36.1207,36.157,36.1207,36.157,28100.0
2013-07-19 13:30:00,49.85,49.87,49.83,49.87,6800.0,36.1497,36.1642,36.1352,36.1642,6800.0
2013-07-19 13:35:00,49.86,49.9,49.86,49.89,19200.0,36.157,36.186,36.157,36.1788,19200.0
2013-07-19 13:40:00,49.89,49.92,49.88,49.88,9800.0,36.1788,36.2005,36.1715,36.1715,9800.0
2013-07-19 13:45:00,49.9,49.92,49.9,49.9,5100.0,36.186,36.2005,36.186,36.186,5100.0
2013-07-19 13:50:00,49.91,49.93,49.89,49.92,10200.0,36.1933,36.2078,36.1788,36.2005,10200.0
2013-07-19 13:55:00,49.93,49.96,49.92,49.96,10600.0,36.2078,36.2295,36.2005,36.2295,10600.0
2013-07-19 14:00:00,49.96,49.97,49.95,49.97,10000.0,36.2295,36.2368,36.2223,36.2368,10000.0
2013-07-19 14:05:00,49.97,50.03,49.97,50.03,11300.0,36.2368,36.2803,36.2368,36.2803,11300.0
2013-07-19 14:10:00,50.03,50.11,50.03,50.11,11200.0,36.2803,36.3383,36.2803,36.3383,11200.0
2013-07-19 14:15:00,50.1,50.12,50.09,50.11,16100.0,36.331,36.3455,36.3238,36.3383,16100.0
2013-07-19 14:20:00,50.12,50.13,50.11,50.12,9700.0,36.3455,36.3528,36.3383,36.3455,9700.0
2013-07-19 14:25:00,50.11,50.13,50.1,50.13,13000.0,36.3383,36.3528,36.331,36.3528,13000.0
2013-07-19 14:30:00,50.12,50.14,50.12,50.13,9500.0,36.3455,36.36,36.3455,36.3528,9500.0
2013-07-19 14:35:00,50.13,50.15,50.11,50.12,29600.0,36.3528,36.3673,36.3383,36.3455,29600.0
2013-07-19 14:40:00,50.11,50.11,50.08,50.09,14500.0,36.3383,36.3383,36.3165,36.3238,14500.0
2013-07-19 14:45:00,50.1,50.14,50.1,50.14,15700.0,36.331,36.36,36.331,36.36,15700.0
2013-07-19 14:50:00,50.13,50.14,50.12,50.13,8600.0,36.3528,36.36,36.3455,36.3528,8600.0
2013-07-19 14:55:00,50.12,50.13,50.11,50.13,13300.0,36.3455,36.3528,36.3383,36.3528,13300.0
2013-07-19 15:00:00,50.13,50.17,50.13,50.16,15300.0,36.3528,36.3818,36.3528,36.3745,15300.0
2013-07-19 15:05:00,50.17,50.21,50.16,50.19,17200.0,36.3818,36.4108,36.3745,36.3963,17200.0
2013-07-19 15:10:00,50.19,50.22,50.19,50.22,12600.0,36.3963,36.4181,36.3963,36.4181,12600.0
2013-07-19 15:15:00,50.22,50.25,50.22,50.24,28100.0,36.4181,36.4398,36.4181,36.4326,28100.0
2013-07-19 15:20:00,50.24,50.27,50.24,50.26,27700.0,36.4326,36.4543,36.4326,36.4471,27700.0
2013-07-19 15:25:00,50.26,50.27,50.24,50.27,26500.0,36.4471,36.4543,36.4326,36.4543,26500.0
2013-07-19 15:30:00,50.26,50.28,50.25,50.28,38700.0,36.4471,36.4616,36.4398,36.4616,38700.0
2013-07-19 15:35:00,50.28,50.28,50.25,50.25,46100.0,36.4616,36.4616,36.4398,36.4398,46100.0
2013-07-19 15:40:00,50.25,50.38,50.25,50.35,103800.0,36.4398,36.5341,36.4398,36.5123,103800.0
2013-07-19 15:45:00,50.36,50.41,50.32,50.35,104700.0,36.5196,36.5558,36.4906,36.5123,104700.0
2013-07-19 15:50:00,50.36,50.37,50.34,50.37,110200.0,36.5196,36.5268,36.5051,36.5268,110200.0
2013-07-19 15:55:00,50.37,50.53,50.36,50.51,539400.0,36.5268,36.6429,36.5196,36.6284,539400.0
2013-07-22 09:30:00,50.47,50.51,50.41,50.47,40600.0,36.5994,36.6284,36.5558,36.5994,40600.0
2013-07-22 09:35:00,50.46,50.5,50.4,50.49,21200.0,36.5921,36.6211,36.5486,36.6139,21200.0
2013-07-22 09:40:00,50.49,50.52,50.45,50.45,14800.0,36.6139,36.6356,36.5848,36.5848,14800.0
2013-07-22 09:45:00,50.44,50.52,50.37,50.5,12000.0,36.5776,36.6356,36.5268,36.6211,12000.0
2013-07-22 09:50:00,50.51,50.54,50.47,50.52,15900.0,36.6284,36.6501,36.5994,36.6356,15900.0
2013-07-22 09:55:00,50.53,50.53,50.42,50.43,11100.0,36.6429,36.6429,36.5631,36.5703,11100.0
2013-07-22 10:00:00,50.43,50.45,50.36,50.39,20800.0,36.5703,36.5848,36.5196,36.5413,20800.0
2013-07-22 10:05:00,50.4,50.42,50.39,50.4,10800.0,36.5486,36.5631,36.5413,36.5486,10800.0
2013-07-22 10:10:00,50.4,50.41,50.36,50.36,12100.0,36.5486,36.5558,36.5196,36.5196,12100.0
2013-07-22 10:15:00,50.35,50.37,50.24,50.24,14400.0,36.5123,36.5268,36.4326,36.4326,14400.0
2013-07-22 10:20:00,50.25,50.25,50.2,50.21,13100.0,36.4398,36.4398,36.4036,36.4108,13100.0
2013-07-22 10:25:00,50.21,50.22,50.18,50.19,8900.0,36.4108,36.4181,36.3891,36.3963,8900.0
2013-07-22 10:30:00,50.2,50.2,50.1,50.1,9700.0,36.4036,36.4036,36.331,36.331,9700.0
2013-07-22 10:35:00,50.1,50.17,50.1,50.17,12300.0,36.331,36.3818,36.331,36.3818,12300.0
2013-07-22 10:40:00,50.18,50.22,50.17,50.22,11000.0,36.3891,36.4181,36.3818,36.4181,11000.0
2013-07-22 10:45:00,50.21,50.27,50.21,50.26,5300.0,36.4108,36.4543,36.4108,36.4471,5300.0
2013-07-22 10:50:00,50.27,50.3,50.26,50.26,11800.0,36.4543,36.4761,36.4471,36.4471,11800.0
2013-07-22 10:55:00,50.27,50.35,50.23,50.3,38600.0,36.4543,36.5123,36.4253,36.4761,38600.0
2013-07-22 11:00:00,50.29,50.39,50.27,50.37,30600.0,36.4688,36.5413,36.4543,36.5268,30600.0
2013-07-22 11:05:00,50.38,50.44,50.38,50.43,26500.0,36.5341,36.5776,36.5341,36.5703,26500.0
2013-07-22 11:10:00,50.43,50.43,50.37,50.37,15100.0,36.5703,36.5703,36.5268,36.5268,15100.0
2013-07-22 11:15:00,50.37,50.47,50.36,50.47,12000.0,36.5268,36.5994,36.5196,36.5994,12000.0
2013-07-22 11:20:00,50.48,50.51,50.47,50.5,9600.0,36.6066,36.6284,36.5994,36.6211,9600.0
2013-07-22 11:25:00,50.49,50.5,50.43,50.48,19700.0,36.6139,36.6211,36.5703,36.6066,19700.0
2013-07-22 11:30:00,50.47,50.47,50.41,50.41,10000.0,36.5994,36.5994,36.5558,36.5558,10000.0
2013-07-22 11:35:00,50.43,50.49,50.43,50.48,8400.0,36.5703,36.6139,36.5703,36.6066,8400.0
2013-07-22 11:40:00,50.49,50.5,50.45,50.47,12300.0,36.6139,36.6211,36.5848,36.5994,12300.0
2013-07-22 11:45:00,50.47,50.47,50.43,50.45,7900.0,36.5994,36.5994,36.5703,36.5848,7900.0
2013-07-22 11:50:00,50.46,50.47,50.39,50.4,13400.0,36.5921,36.5994,36.5413,36.5486,13400.0
2013-07-22 11:55:00,50.4,50.42,50.39,50.41,10400.0,36.5486,36.5631,36.5413,36.5558,10400.0
2013-07-22 12:00:00,50.39,50.44,50.39,50.43,8700.0,36.5413,36.5776,36.5413,36.5703,8700.0
2013-07-22 12:05:00,50.43,50.43,50.42,50.42,4200.0,36.5703,36.5703,36.5631,36.5631,4200.0
2013-07-22 12:10:00,50.43,50.43,50.42,50.43,2600.0,36.5703,36.5703,36.5631,36.5703,2600.0
2013-07-22 12:15:00,50.42,50.43,50.34,50.34,12400.0,36.5631,36.5703,36.5051,36.5051,12400.0
2013-07-22 12:20:00,50.34,50.36,50.34,50.36,4800.0,36.5051,36.5196,36.5051,36.5196,4800.0
2013-07-22 12:25:00,50.36,50.44,50.36,50.44,8400.0,36.5196,36.5776,36.5196,36.5776,8400.0
2013-07-22 12:30:00,50.45,50.46,50.43,50.45,8400.0,36.5848,36.5921,36.5703,36.5848,8400.0
2013-07-22 12:35:00,50.45,50.5,50.45,50.48,9700.0,36.5848,36.6211,36.5848,36.6066,9700.0
2013-07-22 12:40:00,50.49,50.49,50.43,50.46,22300.0,36.6139,36.6139,36.5703,36.5921,22300.0
2013-07-22 12:45:00,50.46,50.47,50.45,50.46,6200.0,36.5921,36.5994,36.5848,36.5921,6200.0
2013-07-22 12:50:00,50.46,50.47,50.42,50.42,12400.0,36.5921,36.5994,36.5631,36.5631,12400.0
2013-07-22 12:55:00,50.42,50.44,50.41,50.43,11200.0,36.5631,36.5776,36.5558,36.5703,11200.0
2013-07-22 13:00:00,50.44,50.51,50.43,50.49,11800.0,36.5776,36.6284,36.5703,36.6139,11800.0
2013-07-22 13:05:00,50.5,50.57,50.49,50.57,10400.0,36.6211,36.6719,36.6139,36.6719,10400.0
2013-07-22 13:10:00,50.58,50.58,50.53,50.55,16700.0,36.6791,36.6791,36.6429,36.6574,16700.0
2013-07-22 13:15:00,50.56,50.57,50.5,50.51,9700.0,36.6646,36.6719,36.6211,36.6284,9700.0
2013-07-22 13:20:00,50.5,50.5,50.48,50.49,7000.0,36.6211,36.6211,36.6066,36.6139,7000.0
2013-07-22 13:25:00,50.49,50.52,50.48,50.51,5000.0,36.6139,36.6356,36.6066,36.6284,5000.0
2013-07-22 13:30:00,50.5,50.51,50.46,50.48,11600.0,36.6211,36.6284,36.5921,36.6066,11600.0
2013-07-22 13:35:00,50.47,50.5,50.47,50.5,4400.0,36.5994,36.6211,36.5994,36.6211,4400.0
2013-07-22 13:40:00,50.5,50.5,50.48,50.5,8900.0,36.6211,36.6211,36.6066,36.6211,8900.0
2013-07-22 13:45:00,50.5,50.52,50.5,50.5,5300.0,36.6211,36.6356,36.6211,36.6211,5300.0
2013-07-22 13:50:00,50.5,50.51,50.5,50.51,5400.0,36.6211,36.6284,36.6211,36.6284,5400.0
2013-07-22 13:55:00,50.51,50.59,50.51,50.56,11800.0,36.6284,36.6864,36.6284,36.6646,11800.0
2013-07-22 14:00:00,50.56,50.56,50.5,50.51,12600.0,36.6646,36.6646,36.6211,36.6284,12600.0
2013-07-22 14:05:00,50.5,50.51,50.45,50.46,21500.0,36.6211,36.6284,36.5848,36.5921,21500.0
2013-07-22 14:10:00,50.47,50.48,50.43,50.43,11900.0,36.5994,36.6066,36.5703,36.5703,11900.0
2013-07-22 14:15:00,50.44,50.49,50.44,50.49,9300.0,36.5776,36.6139,36.5776,36.6139,9300.0
2013-07-22 14:20:00,50.49,50.52,50.49,50.51,10100.0,36.6139,36.6356,36.6139,36.6284,10100.0
2013-07-22 14:25:00,50.51,50.51,50.49,50.49,8800.0,36.6284,36.6284,36.6139,36.6139,8800.0
2013-07-22 14:30:00,50.48,50.48,50.43,50.45,14800.0,36.6066,36.6066,36.5703,36.5848,14800.0
2013-07-22 14:35:00,50.45,50.51,50.44,50.51,8600.0,36.5848,36.6284,36.5776,36.6284,8600.0
2013-07-22 14:40:00,50.51,50.51,50.48,50.51,16500.0,36.6284,36.6284,36.6066,36.6284,16500.0
2013-07-22 14:45:00,50.51,50.57,50.51,50.55,19700.0,36.6284,36.6719,36.6284,36.6574,19700.0
2013-07-22 14:50:00,50.55,50.55,50.52,50.52,7800.0,36.6574,36.6574,36.6356,36.6356,7800.0
2013-07-22 14:55:00,50.52,50.59,50.52,50.59,16700.0,36.6356,36.6864,36.6356,36.6864,16700.0
2013-07-22 15:00:00,50.58,50.59,50.53,50.53,10900.0,36.6791,36.6864,36.6429,36.6429,10900.0
2013-07-22 15:05:00,50.53,50.53,50.5,50.52,16500.0,36.6429,36.6429,36.6211,36.6356,16500.0
2013-07-22 15:10:00,50.51,50.52,50.5,50.52,6300.0,36.6284,36.6356,36.6211,36.6356,6300.0
2013-07-22 15:15:00,50.52,50.52,50.46,50.49,21300.0,36.6356,36.6356,36.5921,36.6139,21300.0
2013-07-22 15:20:00,50.49,50.52,50.48,50.52,13800.0,36.6139,36.6356,36.6066,36.6356,13800.0
2013-07-22 15:25:00,50.5,50.51,50.5,50.51,7300.0,36.6211,36.6284,36.6211,36.6284,7300.0
2013-07-22 15:30:00,50.51,50.51,50.5,50.51,8500.0,36.6284,36.6284,36.6211,36.6284,8500.0
2013-07-22 15:35:00,50.51,50.51,50.44,50.44,21500.0,36.6284,36.6284,36.5776,36.5776,21500.0
2013-07-22 15:40:00,50.45,50.46,50.44,50.45,26000.0,36.5848,36.5921,36.5776,36.5848,26000.0
2013-07-22 15:45:00,50.45,50.46,50.38,50.43,75600.0,36.5848,36.5921,36.5341,36.5703,75600.0
2013-07-22 15:50:00,50.43,50.45,50.41,50.44,34500.0,36.5703,36.5848,36.5558,36.5776,34500.0
2013-07-22 15:55:00,50.45,50.55,50.45,50.52,115000.0,36.5848,36.6574,36.5848,36.6356,115000.0
2013-07-23 09:30:00,50.57,50.64,50.33,50.44,36000.0,36.6719,36.7226,36.4978,36.5776,36000.0
2013-07-23 09:35:00,50.44,50.45,50.25,50.29,14700.0,36.5776,36.5848,36.4398,36.4688,14700.0
2013-07-23 09:40:00,50.27,50.35,50.27,50.34,15200.0,36.4543,36.5123,36.4543,36.5051,15200.0
2013-07-23 09:45:00,50.34,50.34,50.23,50.23,10100.0,36.5051,36.5051,36.4253,36.4253,10100.0
2013-07-23 09:50:00,50.23,50.26,50.18,50.19,7600.0,36.4253,36.4471,36.3891,36.3963,7600.0
2013-07-23 09:55:00,50.2,50.31,50.16,50.18,19400.0,36.4036,36.4833,36.3745,36.3891,19400.0
2013-07-23 10:00:00,50.19,50.19,50.17,50.18,6600.0,36.3963,36.3963,36.3818,36.3891,6600.0
2013-07-23 10:05:00,50.17,50.21,50.17,50.18,14200.0,36.3818,36.4108,36.3818,36.3891,14200.0
2013-07-23 10:10:00,50.18,50.21,50.17,50.21,12000.0,36.3891,36.4108,36.3818,36.4108,12000.0
2013-07-23 10:15:00,50.21,50.22,50.19,50.21,9100.0,36.4108,36.4181,36.3963,36.4108,9100.0
2013-07-23 10:20:00,50.19,50.22,50.18,50.22,11300.0,36.3963,36.4181,36.3891,36.4181,11300.0
2013-07-23 10:25:00,50.22,50.23,50.17,50.19,5300.0,36.4181,36.4253,36.3818,36.3963,5300.0
2013-07-23 10:30:00,50.19,50.23,50.17,50.21,14900.0,36.3963,36.4253,36.3818,36.4108,14900.0
2013-07-23 10:35:00,50.23,50.23,50.19,50.21,8100.0,36.4253,36.4253,36.3963,36.4108,8100.0
2013-07-23 10:40:00,50.2,50.22,50.18,50.19,9300.0,36.4036,36.4181,36.3891,36.3963,9300.0
2013-07-23 10:45:00,50.2,50.23,50.18,50.23,11400.0,36.4036,36.4253,36.3891,36.4253,11400.0
2013-07-23 10:50:00,50.24,50.26,50.2,50.21,27600.0,36.4326,36.4471,36.4036,36.4108,27600.0
2013-07-23 10:55:00,50.21,50.22,50.17,50.18,5800.0,36.4108,36.4181,36.3818,36.3891,5800.0
2013-07-23 11:00:00,50.17,50.18,50.15,50.16,12700.0,36.3818,36.3891,36.3673,36.3745,12700.0
2013-07-23 11:05:00,50.17,50.17,50.15,50.16,12700.0,36.3818,36.3818,36.3673,36.3745,12700.0
2013-07-23 11:10:00,50.16,50.19,50.16,50.17,29000.0,36.3745,36.3963,36.3745,36.3818,29000.0
2013-07-23 11:15:00,50.18,50.19,50.16,50.16,8800.0,36.3891,36.3963,36.3745,36.3745,8800.0
2013-07-23 11:20:00,50.16,50.22,50.16,50.19,5800.0,36.3745,36.4181,36.3745,36.3963,5800.0
2013-07-23 11:25:00,50.19,50.2,50.16,50.19,16600.0,36.3963,36.4036,36.3745,36.3963,16600.0
2013-07-23 11:30:00,50.19,50.21,50.18,50.2,11000.0,36.3963,36.4108,36.3891,36.4036,11000.0
2013-07-23 11:35:00,50.2,50.2,50.16,50.18,14700.0,36.4036,36.4036,36.3745,36.3891,14700.0
2013-07-23 11:40:00,50.19,50.25,50.19,50.25,6900.0,36.3963,36.4398,36.3963,36.4398,6900.0
2013-07-23 11:45:00,50.27,50.29,50.23,50.25,8100.0,36.4543,36.4688,36.4253,36.4398,8100.0
2013-07-23 11:50:00,50.26,50.28,50.25,50.25,4100.0,36.4471,36.4616,36.4398,36.4398,4100.0
2013-07-23 11:55:00,50.25,50.25,50.21,50.21,5100.0,36.4398,36.4398,36.4108,36.4108,5100.0
2013-07-23 12:00:00,50.21,50.23,50.18,50.22,4500.0,36.4108,36.4253,36.3891,36.4181,4500.0
2013-07-23 12:05:00,50.22,50.27,50.22,50.23,5800.0,36.4181,36.4543,36.4181,36.4253,5800.0
2013-07-23 12:10:00,50.24,50.25,50.22,50.22,6000.0,36.4326,36.4398,36.4181,36.4181,6000.0
2013-07-23 12:15:00,50.22,50.22,50.2,50.2,7900.0,36.4181,36.4181,36.4036,36.4036,7900.0
2013-07-23 12:20:00,50.19,50.24,50.19,50.24,8300.0,36.3963,36.4326,36.3963,36.4326,8300.0
2013-07-23 12:25:00,50.24,50.26,50.24,50.24,5400.0,36.4326,36.4471,36.4326,36.4326,5400.0
2013-07-23 12:30:00,50.24,50.25,50.23,50.23,5300.0,36.4326,36.4398,36.4253,36.4253,5300.0
2013-07-23 12:35:00,50.24,50.25,50.24,50.25,4900.0,36.4326,36.4398,36.4326,36.4398,4900.0
2013-07-23 12:40:00,50.25,50.25,50.23,50.23,6500.0,36.4398,36.4398,36.4253,36.4253,6500.0
2013-07-23 12:45:00,50.22,50.25,50.21,50.23,8000.0,36.4181,36.4398,36.4108,36.4253,8000.0
2013-07-23 12:50:00,50.24,50.24,50.2,50.2,7200.0,36.4326,36.4326,36.4036,36.4036,7200.0
2013-07-23 12:55:00,50.19,50.22,50.18,50.22,11800.0,36.3963,36.4181,36.3891,36.4181,11800.0
2013-07-23 13:00:00,50.22,50.25,50.22,50.25,5800.0,36.4181,36.4398,36.4181,36.4398,5800.0
2013-07-23 13:05:00,50.25,50.25,50.24,50.24,7400.0,36.4398,36.4398,36.4326,36.4326,7400.0
2013-07-23 13:10:00,50.24,50.25,50.23,50.23,3600.0,36.4326,36.4398,36.4253,36.4253,3600.0
2013-07-23 13:15:00,50.23,50.25,50.22,50.25,8700.0,36.4253,36.4398,36.4181,36.4398,8700.0
2013-07-23 13:20:00,50.25,50.26,50.23,50.24,6500.0,36.4398,36.4471,36.4253,36.4326,6500.0
2013-07-23 13:25:00,50.23,50.25,50.23,50.25,2300.0,36.4253,36.4398,36.4253,36.4398,2300.0
2013-07-23 13:30:00,50.25,50.27,50.25,50.26,4700.0,36.4398,36.4543,36.4398,36.4471,4700.0
2013-07-23 13:35:00,50.26,50.26,50.22,50.23,9500.0,36.4471,36.4471,36.4181,36.4253,9500.0
2013-07-23 13:40:00,50.23,50.25,50.23,50.24,7300.0,36.4253,36.4398,36.4253,36.4326,7300.0
2013-07-23 13:45:00,50.25,50.26,50.22,50.23,21700.0,36.4398,36.4471,36.4181,36.4253,21700.0
2013-07-23 13:50:00,50.23,50.25,50.23,50.24,5500.0,36.4253,36.4398,36.4253,36.4326,5500.0
2013-07-23 13:55:00,50.23,50.24,50.21,50.23,15500.0,36.4253,36.4326,36.4108,36.4253,15500.0
2013-07-23 14:00:00,50.23,50.25,50.22,50.23,7600.0,36.4253,36.4398,36.4181,36.4253,7600.0
2013-07-23 14:05:00,50.23,50.25,50.22,50.23,10700.0,36.4253,36.4398,36.4181,36.4253,10700.0
2013-07-23 14:10:00,50.23,50.24,50.23,50.24,6600.0,36.4253,36.4326,36.4253,36.4326,6600.0
2013-07-23 14:15:00,50.23,50.27,50.23,50.26,11500.0,36.4253,36.4543,36.4253,36.4471,11500.0
2013-07-23 14:20:00,50.25,50.31,50.25,50.29,6000.0,36.4398,36.4833,36.4398,36.4688,6000.0
2013-07-23 14:25:00,50.29,50.3,50.28,50.3,9200.0,36.4688,36.4761,36.4616,36.4761,9200.0
2013-07-23 14:30:00,50.3,50.31,50.25,50.25,14900.0,36.4761,36.4833,36.4398,36.4398,14900.0
2013-07-23 14:35:00,50.25,50.26,50.22,50.26,14200.0,36.4398,36.4471,36.4181,36.4471,14200.0
2013-07-23 14:40:00,50.26,50.28,50.24,50.28,10100.0,36.4471,36.4616,36.4326,36.4616,10100.0
2013-07-23 14:45:00,50.28,50.31,50.28,50.29,13400.0,36.4616,36.4833,36.4616,36.4688,13400.0
2013-07-23 14:50:00,50.3,50.32,50.29,50.32,11400.0,36.4761,36.4906,36.4688,36.4906,11400.0
2013-07-23 14:55:00,50.32,50.35,50.32,50.35,9700.0,36.4906,36.5123,36.4906,36.5123,9700.0
2013-07-23 15:00:00,50.34,50.36,50.33,50.33,7900.0,36.5051,36.5196,36.4978,36.4978,7900.0
2013-07-23 15:05:00,50.34,50.34,50.32,50.34,12300.0,36.5051,36.5051,36.4906,36.5051,12300.0
2013-07-23 15:10:00,50.35,50.35,50.31,50.34,12800.0,36.5123,36.5123,36.4833,36.5051,12800.0
2013-07-23 15:15:00,50.34,50.35,50.34,50.35,6000.0,36.5051,36.5123,36.5051,36.5123,6000.0
2013-07-23 15:20:00,50.34,50.39,50.34,50.38,13000.0,36.5051,36.5413,36.5051,36.5341,13000.0
2013-07-23 15:25:00,50.37,50.38,50.27,50.34,83200.0,36.5268,36.5341,36.4543,36.5051,83200.0
2013-07-23 15:30:00,50.34,50.35,50.31,50.31,18800.0,36.5051,36.5123,36.4833,36.4833,18800.0
2013-07-23 15:35:00,50.3,50.3,50.27,50.28,63700.0,36.4761,36.4761,36.4543,36.4616,63700.0
2013-07-23 15:40:00,50.29,50.3,50.24,50.28,47000.0,36.4688,36.4761,36.4326,36.4616,47000.0
2013-07-23 15:45:00,50.28,50.28,50.17,50.19,43100.0,36.4616,36.4616,36.3818,36.3963,43100.0
2013-07-23 15:50:00,50.19,50.23,50.17,50.19,65000.0,36.3963,36.4253,36.3818,36.3963,65000.0
2013-07-23 15:55:00,50.19,50.2,50.15,50.19,94400.0,36.3963,36.4036,36.3673,36.3963,94400.0
2013-07-24 09:30:00,50.32,50.42,50.18,50.21,41100.0,36.4906,36.5631,36.3891,36.4108,41100.0
2013-07-24 09:35:00,50.24,50.26,50.12,50.13,5600.0,36.4326,36.4471,36.3455,36.3528,5600.0
2013-07-24 09:40:00,50.14,50.16,50.11,50.16,17600.0,36.36,36.3745,36.3383,36.3745,17600.0
2013-07-24 09:45:00,50.16,50.18,50.11,50.16,8300.0,36.3745,36.3891,36.3383,36.3745,8300.0
2013-07-24 09:50:00,50.15,50.25,50.15,50.25,5900.0,36.3673,36.4398,36.3673,36.4398,5900.0
2013-07-24 09:55:00,50.24,50.26,50.17,50.17,5500.0,36.4326,36.4471,36.3818,36.3818,5500.0
2013-07-24 10:00:00,50.15,50.16,49.96,49.97,22700.0,36.3673,36.3745,36.2295,36.2368,22700.0
2013-07-24 10:05:00,49.98,50.0,49.9,49.92,16400.0,36.244,36.2585,36.186,36.2005,16400.0
2013-07-24 10:10:00,49.91,49.92,49.86,49.9,16100.0,36.1933,36.2005,36.157,36.186,16100.0
2013-07-24 10:15:00,49.9,49.93,49.88,49.88,11500.0,36.186,36.2078,36.1715,36.1715,11500.0
2013-07-24 10:20:00,49.89,49.89,49.82,49.88,13900.0,36.1788,36.1788,36.128,36.1715,13900.0
2013-07-24 10:25:00,49.89,49.9,49.8,49.81,9700.0,36.1788,36.186,36.1135,36.1207,9700.0
2013-07-24 10:30:00,49.81,49.81,49.74,49.77,22900.0,36.1207,36.1207,36.07,36.0917,22900.0
2013-07-24 10:35:00,49.77,49.85,49.75,49.78,15900.0,36.0917,36.1497,36.0772,36.099,15900.0
2013-07-24 10:40:00,49.79,49.84,49.76,49.84,16600.0,36.1062,36.1425,36.0845,36.1425,16600.0
2013-07-24 10:45:00,49.84,49.88,49.83,49.88,11000.0,36.1425,36.1715,36.1352,36.1715,11000.0
2013-07-24 10:50:00,49.88,49.92,49.87,49.88,8900.0,36.1715,36.2005,36.1642,36.1715,8900.0
2013-07-24 10:55:00,49.88,49.91,49.87,49.9,28500.0,36.1715,36.1933,36.1642,36.186,28500.0
2013-07-24 11:00:00,49.9,49.9,49.85,49.85,28900.0,36.186,36.186,36.1497,36.1497,28900.0
2013-07-24 11:05:00,49.85,49.85,49.73,49.74,10100.0,36.1497,36.1497,36.0627,36.07,10100.0
2013-07-24 11:10:00,49.74,49.78,49.73,49.78,23000.0,36.07,36.099,36.0627,36.099,23000.0
2013-07-24 11:15:00,49.78,49.86,49.77,49.83,5200.0,36.099,36.157,36.0917,36.1352,5200.0
2013-07-24 11:20:00,49.84,49.96,49.84,49.93,26600.0,36.1425,36.2295,36.1425,36.2078,26600.0
2013-07-24 11:25:00,49.93,49.94,49.91,49.91,11400.0,36.2078,36.215,36.1933,36.1933,11400.0
2013-07-24 11:30:00,49.92,49.96,49.91,49.92,8200.0,36.2005,36.2295,36.1933,36.2005,8200.0
2013-07-24 11:35:00,49.92,49.92,49.87,49.87,6600.0,36.2005,36.2005,36.1642,36.1642,6600.0
2013-07-24 11:40:00,49.86,49.89,49.85,49.89,5000.0,36.157,36.1788,36.1497,36.1788,5000.0
2013-07-24 11:45:00,49.89,49.9,49.88,49.88,4300.0,36.1788,36.186,36.1715,36.1715,4300.0
2013-07-24 11:50:00,49.88,49.95,49.88,49.95,6900.0,36.1715,36.2223,36.1715,36.2223,6900.0
2013-07-24 11:55:00,49.94,49.94,49.87,49.87,7700.0,36.215,36.215,36.1642,36.1642,7700.0
2013-07-24 12:00:00,49.88,49.91,49.88,49.88,4300.0,36.1715,36.1933,36.1715,36.1715,4300.0
2013-07-24 12:05:00,49.89,49.9,49.84,49.86,14400.0,36.1788,36.186,36.1425,36.157,14400.0
2013-07-24 12:10:00,49.86,49.86,49.79,49.79,10500.0,36.157,36.157,36.1062,36.1062,10500.0
2013-07-24 12:15:00,49.79,49.8,49.76,49.77,26100.0,36.1062,36.1135,36.0845,36.0917,26100.0
2013-07-24 12:20:00,49.78,49.86,49.78,49.86,4400.0,36.099,36.157,36.099,36.157,4400.0
2013-07-24 12:25:00,49.87,49.91,49.87,49.88,5100.0,36.1642,36.1933,36.1642,36.1715,5100.0
2013-07-24 12:30:00,49.87,49.87,49.83,49.83,8600.0,36.1642,36.1642,36.1352,36.1352,8600.0
2013-07-24 12:35:00,49.82,49.87,49.8,49.86,9400.0,36.128,36.1642,36.1135,36.157,9400.0
2013-07-24 12:40:00,49.85,49.85,49.8,49.83,6300.0,36.1497,36.1497,36.1135,36.1352,6300.0
2013-07-24 12:45:00,49.84,49.86,49.8,49.83,4700.0,36.1425,36.157,36.1135,36.1352,4700.0
2013-07-24 12:50:00,49.82,49.85,49.82,49.84,9900.0,36.128,36.1497,36.128,36.1425,9900.0
2013-07-24 12:55:00,49.84,49.85,49.81,49.83,8800.0,36.1425,36.1497,36.1207,36.1352,8800.0
2013-07-24 13:00:00,49.84,49.86,49.8,49.8,15800.0,36.1425,36.157,36.1135,36.1135,15800.0
2013-07-24 13:05:00,49.81,49.81,49.75,49.81,8200.0,36.1207,36.1207,36.0772,36.1207,8200.0
2013-07-24 13:10:00,49.8,49.8,49.78,49.8,3400.0,36.1135,36.1135,36.099,36.1135,3400.0
2013-07-24 13:15:00,49.79,49.79,49.75,49.79,6300.0,36.1062,36.1062,36.0772,36.1062,6300.0
2013-07-24 13:20:00,49.79,49.79,49.76,49.78,4800.0,36.1062,36.1062,36.0845,36.099,4800.0
2013-07-24 13:25:00,49.78,49.82,49.78,49.81,6500.0,36.099,36.128,36.099,36.1207,6500.0
2013-07-24 13:30:00,49.81,49.81,49.77,49.77,3700.0,36.1207,36.1207,36.0917,36.0917,3700.0
2013-07-24 13:35:00,49.76,49.77,49.74,49.77,7900.0,36.0845,36.0917,36.07,36.0917,7900.0
2013-07-24 13:40:00,49.76,49.77,49.73,49.73,6100.0,36.0845,36.0917,36.0627,36.0627,6100.0
2013-07-24 13:45:00,49.75,49.77,49.74,49.74,10200.0,36.0772,36.0917,36.07,36.07,10200.0
2013-07-24 13:50:00,49.75,49.78,49.74,49.74,7200.0,36.0772,36.099,36.07,36.07,7200.0
2013-07-24 13:55:00,49.73,49.78,49.73,49.77,4700.0,36.0627,36.099,36.0627,36.0917,4700.0
2013-07-24 14:00:00,49.79,49.82,49.78,49.78,6900.0,36.1062,36.128,36.099,36.099,6900.0
2013-07-24 14:05:00,49.79,49.81,49.77,49.77,7700.0,36.1062,36.1207,36.0917,36.0917,7700.0
2013-07-24 14:10:00,49.79,49.84,49.78,49.84,2900.0,36.1062,36.1425,36.099,36.1425,2900.0
2013-07-24 14:15:00,49.84,49.84,49.81,49.82,8200.0,36.1425,36.1425,36.1207,36.128,8200.0
2013-07-24 14:20:00,49.82,49.87,49.81,49.87,7700.0,36.128,36.1642,36.1207,36.1642,7700.0
2013-07-24 14:25:00,49.87,49.91,49.87,49.89,9300.0,36.1642,36.1933,36.1642,36.1788,9300.0
2013-07-24 14:30:00,49.89,49.9,49.85,49.85,9400.0,36.1788,36.186,36.1497,36.1497,9400.0
2013-07-24 14:35:00,49.85,49.85,49.82,49.83,7100.0,36.1497,36.1497,36.128,36.1352,7100.0
2013-07-24 14:40:00,49.82,49.82,49.79,49.82,9600.0,36.128,36.128,36.1062,36.128,9600.0
2013-07-24 14:45:00,49.81,49.84,49.81,49.84,5000.0,36.1207,36.1425,36.1207,36.1425,5000.0
2013-07-24 14:50:00,49.84,49.85,49.82,49.83,8400.0,36.1425,36.1497,36.128,36.1352,8400.0
2013-07-24 14:55:00,49.83,49.85,49.79,49.81,16600.0,36.1352,36.1497,36.1062,36.1207,16600.0
2013-07-24 15:00:00,49.81,49.81,49.77,49.77,9500.0,36.1207,36.1207,36.0917,36.0917,9500.0
2013-07-24 15:05:00,49.78,49.79,49.75,49.79,9800.0,36.099,36.1062,36.0772,36.1062,9800.0
2013-07-24 15:10:00,49.8,49.8,49.74,49.74,14900.0,36.1135,36.1135,36.07,36.07,14900.0
2013-07-24 15:15:00,49.73,49.75,49.72,49.72,9200.0,36.0627,36.0772,36.0555,36.0555,9200.0
2013-07-24 15:20:00,49.72,49.76,49.72,49.75,16300.0,36.0555,36.0845,36.0555,36.0772,16300.0
2013-07-24 15:25:00,49.74,49.75,49.74,49.75,5800.0,36.07,36.0772,36.07,36.0772,5800.0
2013-07-24 15:30:00,49.75,49.76,49.74,49.75,17300.0,36.0772,36.0845,36.07,36.0772,17300.0
2013-07-24 15:35:00,49.75,49.81,49.74,49.78,27400.0,36.0772,36.1207,36.07,36.099,27400.0
2013-07-24 15:40:00,49.79,49.88,49.78,49.84,37100.0,36.1062,36.1715,36.099,36.1425,37100.0
2013-07-24 15:45:00,49.84,49.86,49.83,49.84,78200.0,36.1425,36.157,36.1352,36.1425,78200.0
2013-07-24 15:50:00,49.84,49.88,49.83,49.86,35800.0,36.1425,36.1715,36.1352,36.157,35800.0
2013-07-24 15:55:00,49.85,49.9,49.85,49.87,66500.0,36.1497,36.186,36.1497,36.1642,66500.0
2013-07-25 09:30:00,49.67,49.69,49.33,49.43,38100.0,36.0192,36.0337,35.7727,35.8452,38100.0
2013-07-25 09:35:00,49.49,49.59,49.49,49.56,5000.0,35.8887,35.9612,35.8887,35.9394,5000.0
2013-07-25 09:40:00,49.61,49.61,49.44,49.47,6100.0,35.9757,35.9757,35.8524,35.8742,6100.0
2013-07-25 09:45:00,49.5,49.69,49.5,49.68,6300.0,35.8959,36.0337,35.8959,36.0265,6300.0
2013-07-25 09:50:00,49.7,49.7,49.64,49.64,6200.0,36.041,36.041,35.9975,35.9975,6200.0
2013-07-25 09:55:00,49.67,49.72,49.64,49.7,13900.0,36.0192,36.0555,35.9975,36.041,13900.0
2013-07-25 10:00:00,49.7,49.71,49.66,49.68,14500.0,36.041,36.0482,36.012,36.0265,14500.0
2013-07-25 10:05:00,49.67,49.67,49.63,49.67,13800.0,36.0192,36.0192,35.9902,36.0192,13800.0
2013-07-25 10:10:00,49.71,49.72,49.6,49.61,23300.0,36.0482,36.0555,35.9685,35.9757,23300.0
2013-07-25 10:15:00,49.62,49.68,49.6,49.67,23400.0,35.983,36.0265,35.9685,36.0192,23400.0
2013-07-25 10:20:00,49.67,49.68,49.63,49.66,13000.0,36.0192,36.0265,35.9902,36.012,13000.0
2013-07-25 10:25:00,49.65,49.67,49.61,49.62,14600.0,36.0047,36.0192,35.9757,35.983,14600.0
2013-07-25 10:30:00,49.62,49.64,49.59,49.61,19700.0,35.983,35.9975,35.9612,35.9757,19700.0
2013-07-25 10:35:00,49.6,49.62,49.59,49.61,10300.0,35.9685,35.983,35.9612,35.9757,10300.0
2013-07-25 10:40:00,49.59,49.62,49.59,49.59,21900.0,35.9612,35.983,35.9612,35.9612,21900.0
2013-07-25 10:45:00,49.6,49.62,49.57,49.57,15500.0,35.9685,35.983,35.9467,35.9467,15500.0
2013-07-25 10:50:00,49.58,49.61,49.55,49.58,12700.0,35.9539,35.9757,35.9322,35.9539,12700.0
2013-07-25 10:55:00,49.59,49.6,49.57,49.59,11300.0,35.9612,35.9685,35.9467,35.9612,11300.0
2013-07-25 11:00:00,49.6,49.6,49.55,49.55,12900.0,35.9685,35.9685,35.9322,35.9322,12900.0
2013-07-25 11:05:00,49.56,49.56,49.46,49.48,20500.0,35.9394,35.9394,35.8669,35.8814,20500.0
2013-07-25 11:10:00,49.49,49.52,49.48,49.51,6900.0,35.8887,35.9104,35.8814,35.9032,6900.0
2013-07-25 11:15:00,49.5,49.51,49.47,49.49,9400.0,35.8959,35.9032,35.8742,35.8887,9400.0
2013-07-25 11:20:00,49.49,49.51,49.48,49.5,17700.0,35.8887,35.9032,35.8814,35.8959,17700.0
2013-07-25 11:25:00,49.5,49.51,49.46,49.47,8100.0,35.8959,35.9032,35.8669,35.8742,8100.0
2013-07-25 11:30:00,49.48,49.56,49.47,49.56,11100.0,35.8814,35.9394,35.8742,35.9394,11100.0
2013-07-25 11:35:00,49.57,49.58,49.53,49.53,13200.0,35.9467,35.9539,35.9177,35.9177,13200.0
2013-07-25 11:40:00,49.53,49.62,49.53,49.62,7100.0,35.9177,35.983,35.9177,35.983,7100.0
2013-07-25 11:45:00,49.6,49.7,49.6,49.7,5200.0,35.9685,36.041,35.9685,36.041,5200.0
2013-07-25 11:50:00,49.71,49.71,49.69,49.7,14800.0,36.0482,36.0482,36.0337,36.041,14800.0
2013-07-25 11:55:00,49.7,49.71,49.67,49.68,13700.0,36.041,36.0482,36.0192,36.0265,13700.0
2013-07-25 12:00:00,49.69,49.7,49.68,49.69,5700.0,36.0337,36.041,36.0265,36.0337,5700.0
2013-07-25 12:05:00,49.69,49.73,49.69,49.73,7400.0,36.0337,36.0627,36.0337,36.0627,7400.0
2013-07-25 12:10:00,49.73,49.76,49.72,49.73,16300.0,36.0627,36.0845,36.0555,36.0627,16300.0
2013-07-25 12:15:00,49.73,49.8,49.72,49.8,17600.0,36.0627,36.1135,36.0555,36.1135,17600.0
2013-07-25 12:20:00,49.81,49.82,49.77,49.78,20900.0,36.1207,36.128,36.0917,36.099,20900.0
2013-07-25 12:25:00,49.78,49.8,49.78,49.79,9700.0,36.099,36.1135,36.099,36.1062,9700.0
2013-07-25 12:30:00,49.8,49.82,49.79,49.8,12000.0,36.1135,36.128,36.1062,36.1135,12000.0
2013-07-25 12:35:00,49.79,49.85,49.79,49.84,10200.0,36.1062,36.1497,36.1062,36.1425,10200.0
2013-07-25 12:40:00,49.84,49.84,49.81,49.81,17800.0,36.1425,36.1425,36.1207,36.1207,17800.0
2013-07-25 12:45:00,49.81,49.82,49.79,49.8,22800.0,36.1207,36.128,36.1062,36.1135,22800.0
2013-07-25 12:50:00,49.81,49.82,49.77,49.79,11900.0,36.1207,36.128,36.0917,36.1062,11900.0
2013-07-25 12:55:00,49.8,49.82,49.77,49.77,25700.0,36.1135,36.128,36.0917,36.0917,25700.0
2013-07-25 13:00:00,49.77,49.78,49.75,49.77,6200.0,36.0917,36.099,36.0772,36.0917,6200.0
2013-07-25 13:05:00,49.78,49.79,49.75,49.75,4800.0,36.099,36.1062,36.0772,36.0772,4800.0
2013-07-25 13:10:00,49.76,49.76,49.75,49.75,10400.0,36.0845,36.0845,36.0772,36.0772,10400.0
2013-07-25 13:15:00,49.76,49.76,49.72,49.72,14200.0,36.0845,36.0845,36.0555,36.0555,14200.0
2013-07-25 13:20:00,49.72,49.73,49.72,49.73,7200.0,36.0555,36.0627,36.0555,36.0627,7200.0
2013-07-25 13:25:00,49.73,49.73,49.72,49.73,10400.0,36.0627,36.0627,36.0555,36.0627,10400.0
2013-07-25 13:30:00,49.73,49.76,49.72,49.76,8900.0,36.0627,36.0845,36.0555,36.0845,8900.0
2013-07-25 13:35:00,49.76,49.76,49.74,49.74,13700.0,36.0845,36.0845,36.07,36.07,13700.0
2013-07-25 13:40:00,49.75,49.75,49.75,49.75,4200.0,36.0772,36.0772,36.0772,36.0772,4200.0
2013-07-25 13:45:00,49.75,49.77,49.75,49.76,13100.0,36.0772,36.0917,36.0772,36.0845,13100.0
2013-07-25 13:50:00,49.76,49.76,49.76,49.76,1900.0,36.0845,36.0845,36.0845,36.0845,1900.0
2013-07-25 13:55:00,49.76,49.76,49.75,49.76,10200.0,36.0845,36.0845,36.0772,36.0845,10200.0
2013-07-25 14:00:00,49.76,49.78,49.75,49.78,12300.0,36.0845,36.099,36.0772,36.099,12300.0
2013-07-25 14:05:00,49.78,49.81,49.78,49.79,18200.0,36.099,36.1207,36.099,36.1062,18200.0
2013-07-25 14:10:00,49.8,49.8,49.78,49.79,10400.0,36.1135,36.1135,36.099,36.1062,10400.0
2013-07-25 14:15:00,49.8,49.81,49.78,49.79,11400.0,36.1135,36.1207,36.099,36.1062,11400.0
2013-07-25 14:20:00,49.79,49.8,49.74,49.74,10100.0,36.1062,36.1135,36.07,36.07,10100.0
2013-07-25 14:25:00,49.73,49.75,49.72,49.75,11500.0,36.0627,36.0772,36.0555,36.0772,11500.0
2013-07-25 14:30:00,49.76,49.76,49.73,49.75,6600.0,36.0845,36.0845,36.0627,36.0772,6600.0
2013-07-25 14:35:00,49.75,49.75,49.67,49.67,17300.0,36.0772,36.0772,36.0192,36.0192,17300.0
2013-07-25 14:40:00,49.68,49.7,49.68,49.68,15800.0,36.0265,36.041,36.0265,36.0265,15800.0
2013-07-25 14:45:00,49.69,49.69,49.68,49.69,12800.0,36.0337,36.0337,36.0265,36.0337,12800.0
2013-07-25 14:50:00,49.69,49.69,49.66,49.68,24100.0,36.0337,36.0337,36.012,36.0265,24100.0
2013-07-25 14:55:00,49.68,49.68,49.61,49.61,23400.0,36.0265,36.0265,35.9757,35.9757,23400.0
2013-07-25 15:00:00,49.62,49.66,49.62,49.66,6400.0,35.983,36.012,35.983,36.012,6400.0
2013-07-25 15:05:00,49.66,49.68,49.62,49.67,55300.0,36.012,36.0265,35.983,36.0192,55300.0
2013-07-25 15:10:00,49.67,49.71,49.66,49.66,24800.0,36.0192,36.0482,36.012,36.012,24800.0
2013-07-25 15:15:00,49.67,49.67,49.63,49.67,20900.0,36.0192,36.0192,35.9902,36.0192,20900.0
2013-07-25 15:20:00,49.67,49.68,49.64,49.67,62200.0,36.0192,36.0265,35.9975,36.0192,62200.0
2013-07-25 15:25:00,49.66,49.69,49.64,49.65,37000.0,36.012,36.0337,35.9975,36.0047,37000.0
2013-07-25 15:30:00,49.65,49.69,49.63,49.64,40900.0,36.0047,36.0337,35.9902,35.9975,40900.0
2013-07-25 15:35:00,49.64,49.68,49.64,49.66,69300.0,35.9975,36.0265,35.9975,36.012,69300.0
2013-07-25 15:40:00,49.66,49.67,49.63,49.66,52600.0,36.012,36.0192,35.9902,36.012,52600.0
2013-07-25 15:45:00,49.65,49.67,49.59,49.67,83600.0,36.0047,36.0192,35.9612,36.0192,83600.0
2013-07-25 15:50:00,49.67,49.67,49.66,49.67,75000.0,36.0192,36.0192,36.012,36.0192,75000.0
2013-07-25 15:55:00,49.66,49.68,49.63,49.67,109400.0,36.012,36.0265,35.9902,36.0192,109400.0
2013-07-26 09:30:00,49.72,49.9,49.68,49.9,68100.0,36.0555,36.186,36.0265,36.186,68100.0
2013-07-26 09:35:00,49.89,50.12,49.84,50.03,73000.0,36.1788,36.3455,36.1425,36.2803,73000.0
2013-07-26 09:40:00,50.03,50.2,49.99,50.2,20000.0,36.2803,36.4036,36.2513,36.4036,20000.0
2013-07-26 09:45:00,50.2,50.32,50.17,50.32,242800.0,36.4036,36.4906,36.3818,36.4906,242800.0
2013-07-26 09:50:00,50.32,50.45,50.3,50.42,24400.0,36.4906,36.5848,36.4761,36.5631,24400.0
2013-07-26 09:55:00,50.42,50.55,50.42,50.48,54400.0,36.5631,36.6574,36.5631,36.6066,54400.0
2013-07-26 10:00:00,50.47,50.59,50.43,50.54,27900.0,36.5994,36.6864,36.5703,36.6501,27900.0
2013-07-26 10:05:00,50.54,50.58,50.52,50.57,11800.0,36.6501,36.6791,36.6356,36.6719,11800.0
2013-07-26 10:10:00,50.56,50.62,50.52,50.61,14200.0,36.6646,36.7081,36.6356,36.7009,14200.0
2013-07-26 10:15:00,50.61,50.64,50.56,50.63,15900.0,36.7009,36.7226,36.6646,36.7154,15900.0
2013-07-26 10:20:00,50.61,50.61,50.55,50.61,13600.0,36.7009,36.7009,36.6574,36.7009,13600.0
2013-07-26 10:25:00,50.6,50.6,50.43,50.43,12000.0,36.6936,36.6936,36.5703,36.5703,12000.0
2013-07-26 10:30:00,50.43,50.52,50.4,50.52,48900.0,36.5703,36.6356,36.5486,36.6356,48900.0
2013-07-26 10:35:00,50.52,50.52,50.43,50.48,10800.0,36.6356,36.6356,36.5703,36.6066,10800.0
2013-07-26 10:40:00,50.47,50.5,50.46,50.5,16600.0,36.5994,36.6211,36.5921,36.6211,16600.0
2013-07-26 10:45:00,50.5,50.51,50.41,50.45,57000.0,36.6211,36.6284,36.5558,36.5848,57000.0
2013-07-26 10:50:00,50.44,50.45,50.4,50.42,16000.0,36.5776,36.5848,36.5486,36.5631,16000.0
2013-07-26 10:55:00,50.4,50.45,50.36,50.43,24900.0,36.5486,36.5848,36.5196,36.5703,24900.0
2013-07-26 11:00:00,50.44,50.49,50.4,50.49,11000.0,36.5776,36.6139,36.5486,36.6139,11000.0
2013-07-26 11:05:00,50.5,50.53,50.48,50.5,11700.0,36.6211,36.6429,36.6066,36.6211,11700.0
2013-07-26 11:10:00,50.5,50.52,50.48,50.5,17600.0,36.6211,36.6356,36.6066,36.6211,17600.0
2013-07-26 11:15:00,50.5,50.54,50.49,50.52,9900.0,36.6211,36.6501,36.6139,36.6356,9900.0
2013-07-26 11:20:00,50.51,50.55,50.5,50.55,12200.0,36.6284,36.6574,36.6211,36.6574,12200.0
2013-07-26 11:25:00,50.55,50.56,50.5,50.51,6200.0,36.6574,36.6646,36.6211,36.6284,6200.0
2013-07-26 11:30:00,50.52,50.56,50.5,50.55,11400.0,36.6356,36.6646,36.6211,36.6574,11400.0
2013-07-26 11:35:00,50.54,50.58,50.53,50.57,30400.0,36.6501,36.6791,36.6429,36.6719,30400.0
2013-07-26 11:40:00,50.57,50.58,50.54,50.55,7100.0,36.6719,36.6791,36.6501,36.6574,7100.0
2013-07-26 11:45:00,50.57,50.63,50.57,50.58,9500.0,36.6719,36.7154,36.6719,36.6791,9500.0
2013-07-26 11:50:00,50.58,50.59,50.53,50.53,3900.0,36.6791,36.6864,36.6429,36.6429,3900.0
2013-07-26 11:55:00,50.53,50.59,50.53,50.59,10800.0,36.6429,36.6864,36.6429,36.6864,10800.0
2013-07-26 12:00:00,50.59,50.63,50.58,50.58,21100.0,36.6864,36.7154,36.6791,36.6791,21100.0
2013-07-26 12:05:00,50.59,50.65,50.59,50.64,10200.0,36.6864,36.7299,36.6864,36.7226,10200.0
2013-07-26 12:10:00,50.65,50.68,50.65,50.65,4200.0,36.7299,36.7516,36.7299,36.7299,4200.0
2013-07-26 12:15:00,50.65,50.66,50.6,50.6,9300.0,36.7299,36.7371,36.6936,36.6936,9300.0
2013-07-26 12:20:00,50.59,50.61,50.59,50.61,12700.0,36.6864,36.7009,36.6864,36.7009,12700.0
2013-07-26 12:25:00,50.61,50.66,50.61,50.64,8000.0,36.7009,36.7371,36.7009,36.7226,8000.0
2013-07-26 12:30:00,50.63,50.68,50.63,50.67,5300.0,36.7154,36.7516,36.7154,36.7444,5300.0
2013-07-26 12:35:00,50.67,50.67,50.63,50.63,5600.0,36.7444,36.7444,36.7154,36.7154,5600.0
2013-07-26 12:40:00,50.63,50.63,50.61,50.61,4900.0,36.7154,36.7154,36.7009,36.7009,4900.0
2013-07-26 12:45:00,50.59,50.64,50.59,50.61,11000.0,36.6864,36.7226,36.6864,36.7009,11000.0
2013-07-26 12:50:00,50.62,50.63,50.57,50.62,26300.0,36.7081,36.7154,36.6719,36.7081,26300.0
2013-07-26 12:55:00,50.61,50.65,50.6,50.64,13400.0,36.7009,36.7299,36.6936,36.7226,13400.0
2013-07-26 13:00:00,50.63,50.66,50.63,50.66,6000.0,36.7154,36.7371,36.7154,36.7371,6000.0
2013-07-26 13:05:00,50.66,50.68,50.66,50.66,7200.0,36.7371,36.7516,36.7371,36.7371,7200.0
2013-07-26 13:10:00,50.67,50.73,50.67,50.72,6900.0,36.7444,36.7879,36.7444,36.7806,6900.0
2013-07-26 13:15:00,50.73,50.79,50.73,50.79,12600.0,36.7879,36.8314,36.7879,36.8314,12600.0
2013-07-26 13:20:00,50.77,50.82,50.76,50.82,12200.0,36.8169,36.8532,36.8097,36.8532,12200.0
2013-07-26 13:25:00,50.82,50.82,50.78,50.79,14900.0,36.8532,36.8532,36.8242,36.8314,14900.0
2013-07-26 13:30:00,50.79,50.8,50.78,50.8,13300.0,36.8314,36.8387,36.8242,36.8387,13300.0
2013-07-26 13:35:00,50.8,50.84,50.8,50.83,11800.0,36.8387,36.8677,36.8387,36.8604,11800.0
2013-07-26 13:40:00,50.83,50.87,50.82,50.87,16700.0,36.8604,36.8894,36.8532,36.8894,16700.0
2013-07-26 13:45:00,50.86,50.9,50.86,50.9,23500.0,36.8822,36.9112,36.8822,36.9112,23500.0
2013-07-26 13:50:00,50.89,50.91,50.87,50.91,10000.0,36.9039,36.9184,36.8894,36.9184,10000.0
2013-07-26 13:55:00,50.91,50.92,50.88,50.91,27700.0,36.9184,36.9257,36.8967,36.9184,27700.0
2013-07-26 14:00:00,50.91,50.95,50.91,50.95,16000.0,36.9184,36.9474,36.9184,36.9474,16000.0
2013-07-26 14:05:00,50.95,50.98,50.95,50.96,22200.0,36.9474,36.9692,36.9474,36.9547,22200.0
2013-07-26 14:10:00,50.96,50.98,50.96,50.97,20700.0,36.9547,36.9692,36.9547,36.9619,20700.0
2013-07-26 14:15:00,50.95,50.95,50.91,50.91,17600.0,36.9474,36.9474,36.9184,36.9184,17600.0
2013-07-26 14:20:00,50.92,50.97,50.91,50.96,18900.0,36.9257,36.9619,36.9184,36.9547,18900.0
2013-07-26 14:25:00,50.96,50.97,50.91,50.93,26800.0,36.9547,36.9619,36.9184,36.9329,26800.0
2013-07-26 14:30:00,50.93,50.93,50.9,50.9,5900.0,36.9329,36.9329,36.9112,36.9112,5900.0
2013-07-26 14:35:00,50.9,50.94,50.89,50.93,16300.0,36.9112,36.9402,36.9039,36.9329,16300.0
2013-07-26 14:40:00,50.93,50.96,50.93,50.94,9800.0,36.9329,36.9547,36.9329,36.9402,9800.0
2013-07-26 14:45:00,50.93,50.94,50.89,50.91,13800.0,36.9329,36.9402,36.9039,36.9184,13800.0
2013-07-26 14:50:00,50.92,50.98,50.91,50.96,14300.0,36.9257,36.9692,36.9184,36.9547,14300.0
2013-07-26 14:55:00,50.96,50.98,50.93,50.95,23000.0,36.9547,36.9692,36.9329,36.9474,23000.0
2013-07-26 15:00:00,50.96,50.96,50.87,50.87,30900.0,36.9547,36.9547,36.8894,36.8894,30900.0
2013-07-26 15:05:00,50.87,50.94,50.87,50.93,24500.0,36.8894,36.9402,36.8894,36.9329,24500.0
2013-07-26 15:10:00,50.93,51.0,50.93,50.97,150900.0,36.9329,36.9837,36.9329,36.9619,150900.0
2013-07-26 15:15:00,50.97,50.99,50.96,50.99,19900.0,36.9619,36.9764,36.9547,36.9764,19900.0
2013-07-26 15:20:00,50.99,51.05,50.98,51.04,58000.0,36.9764,37.0199,36.9692,37.0127,58000.0
2013-07-26 15:25:00,51.03,51.04,51.0,51.03,20600.0,37.0054,37.0127,36.9837,37.0054,20600.0
2013-07-26 15:30:00,51.03,51.03,50.99,51.0,23400.0,37.0054,37.0054,36.9764,36.9837,23400.0
2013-07-26 15:35:00,51.01,51.03,51.0,51.01,24000.0,36.9909,37.0054,36.9837,36.9909,24000.0
2013-07-26 15:40:00,51.01,51.06,51.01,51.02,46900.0,36.9909,37.0272,36.9909,36.9982,46900.0
2013-07-26 15:45:00,51.02,51.04,50.99,51.03,53600.0,36.9982,37.0127,36.9764,37.0054,53600.0
2013-07-26 15:50:00,51.02,51.04,50.98,51.04,54300.0,36.9982,37.0127,36.9692,37.0127,54300.0
2013-07-26 15:55:00,51.03,51.09,51.02,51.07,100300.0,37.0054,37.049,36.9982,37.0345,100300.0
2013-07-29 09:30:00,50.78,50.79,50.4,50.49,76600.0,36.8242,36.8314,36.5486,36.6139,76600.0
2013-07-29 09:35:00,50.5,50.57,50.4,50.57,39200.0,36.6211,36.6719,36.5486,36.6719,39200.0
2013-07-29 09:40:00,50.56,50.58,50.48,50.54,24000.0,36.6646,36.6791,36.6066,36.6501,24000.0
2013-07-29 09:45:00,50.52,50.61,50.5,50.5,37600.0,36.6356,36.7009,36.6211,36.6211,37600.0
2013-07-29 09:50:00,50.52,50.52,50.4,50.41,18300.0,36.6356,36.6356,36.5486,36.5558,18300.0
2013-07-29 09:55:00,50.41,50.41,50.29,50.29,24500.0,36.5558,36.5558,36.4688,36.4688,24500.0
2013-07-29 10:00:00,50.29,50.3,50.22,50.28,40400.0,36.4688,36.4761,36.4181,36.4616,40400.0
2013-07-29 10:05:00,50.27,50.28,50.24,50.27,14600.0,36.4543,36.4616,36.4326,36.4543,14600.0
2013-07-29 10:10:00,50.27,50.27,50.14,50.15,38100.0,36.4543,36.4543,36.36,36.3673,38100.0
2013-07-29 10:15:00,50.15,50.16,50.12,50.12,45400.0,36.3673,36.3745,36.3455,36.3455,45400.0
2013-07-29 10:20:00,50.11,50.13,50.09,50.09,20100.0,36.3383,36.3528,36.3238,36.3238,20100.0
2013-07-29 10:25:00,50.1,50.13,50.05,50.12,13800.0,36.331,36.3528,36.2948,36.3455,13800.0
2013-07-29 10:30:00,50.12,50.12,50.07,50.11,23700.0,36.3455,36.3455,36.3093,36.3383,23700.0
2013-07-29 10:35:00,50.12,50.14,50.12,50.13,20100.0,36.3455,36.36,36.3455,36.3528,20100.0
2013-07-29 10:40:00,50.13,50.17,50.12,50.17,15300.0,36.3528,36.3818,36.3455,36.3818,15300.0
2013-07-29 10:45:00,50.16,50.21,50.14,50.19,13400.0,36.3745,36.4108,36.36,36.3963,13400.0
2013-07-29 10:50:00,50.19,50.22,50.17,50.18,7400.0,36.3963,36.4181,36.3818,36.3891,7400.0
2013-07-29 10:55:00,50.18,50.22,50.17,50.2,9500.0,36.3891,36.4181,36.3818,36.4036,9500.0
2013-07-29 11:00:00,50.2,50.21,50.17,50.19,7400.0,36.4036,36.4108,36.3818,36.3963,7400.0
2013-07-29 11:05:00,50.18,50.18,50.15,50.17,16400.0,36.3891,36.3891,36.3673,36.3818,16400.0
2013-07-29 11:10:00,50.16,50.3,50.16,50.28,28700.0,36.3745,36.4761,36.3745,36.4616,28700.0
2013-07-29 11:15:00,50.28,50.32,50.28,50.28,13900.0,36.4616,36.4906,36.4616,36.4616,13900.0
2013-07-29 11:20:00,50.29,50.29,50.24,50.25,25100.0,36.4688,36.4688,36.4326,36.4398,25100.0
2013-07-29 11:25:00,50.26,50.26,50.23,50.24,15300.0,36.4471,36.4471,36.4253,36.4326,15300.0
2013-07-29 11:30:00,50.24,50.27,50.23,50.25,17900.0,36.4326,36.4543,36.4253,36.4398,17900.0
2013-07-29 11:35:00,50.25,50.26,50.2,50.23,23700.0,36.4398,36.4471,36.4036,36.4253,23700.0
2013-07-29 11:40:00,50.23,50.24,50.2,50.24,11000.0,36.4253,36.4326,36.4036,36.4326,11000.0
2013-07-29 11:45:00,50.24,50.28,50.23,50.27,18200.0,36.4326,36.4616,36.4253,36.4543,18200.0
2013-07-29 11:50:00,50.27,50.31,50.26,50.31,7800.0,36.4543,36.4833,36.4471,36.4833,7800.0
2013-07-29 11:55:00,50.33,50.35,50.3,50.34,9100.0,36.4978,36.5123,36.4761,36.5051,9100.0
2013-07-29 12:00:00,50.34,50.41,50.34,50.4,14800.0,36.5051,36.5558,36.5051,36.5486,14800.0
2013-07-29 12:05:00,50.41,50.41,50.38,50.41,7100.0,36.5558,36.5558,36.5341,36.5558,7100.0
2013-07-29 12:10:00,50.42,50.42,50.35,50.35,8400.0,36.5631,36.5631,36.5123,36.5123,8400.0
2013-07-29 12:15:00,50.35,50.36,50.33,50.34,5500.0,36.5123,36.5196,36.4978,36.5051,5500.0
2013-07-29 12:20:00,50.34,50.35,50.34,50.34,1200.0,36.5051,36.5123,36.5051,36.5051,1200.0
2013-07-29 12:25:00,50.34,50.4,50.34,50.39,11200.0,36.5051,36.5486,36.5051,36.5413,11200.0
2013-07-29 12:30:00,50.39,50.39,50.37,50.37,3800.0,36.5413,36.5413,36.5268,36.5268,3800.0
2013-07-29 12:35:00,50.37,50.41,50.37,50.41,6000.0,36.5268,36.5558,36.5268,36.5558,6000.0
2013-07-29 12:40:00,50.41,50.44,50.41,50.43,3400.0,36.5558,36.5776,36.5558,36.5703,3400.0
2013-07-29 12:45:00,50.43,50.45,50.42,50.45,11600.0,36.5703,36.5848,36.5631,36.5848,11600.0
2013-07-29 12:50:00,50.45,50.45,50.41,50.41,8500.0,36.5848,36.5848,36.5558,36.5558,8500.0
2013-07-29 12:55:00,50.41,50.42,50.4,50.41,8900.0,36.5558,36.5631,36.5486,36.5558,8900.0
2013-07-29 13:00:00,50.42,50.47,50.41,50.46,16300.0,36.5631,36.5994,36.5558,36.5921,16300.0
2013-07-29 13:05:00,50.46,50.46,50.44,50.45,11000.0,36.5921,36.5921,36.5776,36.5848,11000.0
2013-07-29 13:10:00,50.44,50.46,50.44,50.45,14500.0,36.5776,36.5921,36.5776,36.5848,14500.0
2013-07-29 13:15:00,50.44,50.45,50.43,50.45,17800.0,36.5776,36.5848,36.5703,36.5848,17800.0
2013-07-29 13:20:00,50.45,50.49,50.44,50.47,13100.0,36.5848,36.6139,36.5776,36.5994,13100.0
2013-07-29 13:25:00,50.48,50.48,50.44,50.45,7200.0,36.6066,36.6066,36.5776,36.5848,7200.0
2013-07-29 13:30:00,50.45,50.45,50.44,50.44,4100.0,36.5848,36.5848,36.5776,36.5776,4100.0
2013-07-29 13:35:00,50.44,50.48,50.44,50.45,12900.0,36.5776,36.6066,36.5776,36.5848,12900.0
2013-07-29 13:40:00,50.45,50.48,50.45,50.45,16100.0,36.5848,36.6066,36.5848,36.5848,16100.0
2013-07-29 13:45:00,50.44,50.46,50.43,50.45,8100.0,36.5776,36.5921,36.5703,36.5848,8100.0
2013-07-29 13:50:00,50.45,50.49,50.45,50.49,6400.0,36.5848,36.6139,36.5848,36.6139,6400.0
2013-07-29 13:55:00,50.48,50.52,50.48,50.52,7600.0,36.6066,36.6356,36.6066,36.6356,7600.0
2013-07-29 14:00:00,50.52,50.57,50.52,50.57,5800.0,36.6356,36.6719,36.6356,36.6719,5800.0
2013-07-29 14:05:00,50.59,50.61,50.58,50.61,7700.0,36.6864,36.7009,36.6791,36.7009,7700.0
2013-07-29 14:10:00,50.6,50.64,50.59,50.64,6200.0,36.6936,36.7226,36.6864,36.7226,6200.0
2013-07-29 14:15:00,50.62,50.65,50.62,50.62,5400.0,36.7081,36.7299,36.7081,36.7081,5400.0
2013-07-29 14:20:00,50.63,50.66,50.63,50.66,4500.0,36.7154,36.7371,36.7154,36.7371,4500.0
2013-07-29 14:25:00,50.67,50.67,50.64,50.65,8100.0,36.7444,36.7444,36.7226,36.7299,8100.0
2013-07-29 14:30:00,50.65,50.68,50.63,50.67,9000.0,36.7299,36.7516,36.7154,36.7444,9000.0
2013-07-29 14:35:00,50.67,50.7,50.66,50.68,8000.0,36.7444,36.7661,36.7371,36.7516,8000.0
2013-07-29 14:40:00,50.68,50.71,50.68,50.7,7000.0,36.7516,36.7734,36.7516,36.7661,7000.0
2013-07-29 14:45:00,50.7,50.71,50.65,50.69,13400.0,36.7661,36.7734,36.7299,36.7589,13400.0
2013-07-29 14:50:00,50.69,50.7,50.67,50.7,7400.0,36.7589,36.7661,36.7444,36.7661,7400.0
2013-07-29 14:55:00,50.7,50.7,50.68,50.69,6600.0,36.7661,36.7661,36.7516,36.7589,6600.0
2013-07-29 15:00:00,50.69,50.72,50.66,50.66,11600.0,36.7589,36.7806,36.7371,36.7371,11600.0
2013-07-29 15:05:00,50.67,50.67,50.66,50.66,12000.0,36.7444,36.7444,36.7371,36.7371,12000.0
2013-07-29 15:10:00,50.65,50.67,50.65,50.67,5700.0,36.7299,36.7444,36.7299,36.7444,5700.0
2013-07-29 15:15:00,50.67,50.67,50.62,50.62,19500.0,36.7444,36.7444,36.7081,36.7081,19500.0
2013-07-29 15:20:00,50.62,50.64,50.61,50.64,19000.0,36.7081,36.7226,36.7009,36.7226,19000.0
2013-07-29 15:25:00,50.63,50.64,50.6,50.63,19000.0,36.7154,36.7226,36.6936,36.7154,19000.0
2013-07-29 15:30:00,50.63,50.64,50.61,50.62,10300.0,36.7154,36.7226,36.7009,36.7081,10300.0
2013-07-29 15:35:00,50.62,50.62,50.57,50.58,21700.0,36.7081,36.7081,36.6719,36.6791,21700.0
2013-07-29 15:40:00,50.57,50.57,50.55,50.56,19400.0,36.6719,36.6719,36.6574,36.6646,19400.0
2013-07-29 15:45:00,50.56,50.59,50.55,50.56,24100.0,36.6646,36.6864,36.6574,36.6646,24100.0
2013-07-29 15:50:00,50.56,50.56,50.49,50.5,37500.0,36.6646,36.6646,36.6139,36.6211,37500.0
2013-07-29 15:55:00,50.5,50.62,50.47,50.6,224700.0,36.6211,36.7081,36.5994,36.6936,224700.0
2013-07-30 09:30:00,50.88,50.88,50.53,50.58,42200.0,36.8967,36.8967,36.6429,36.6791,42200.0
2013-07-30 09:35:00,50.55,50.58,50.45,50.5,4800.0,36.6574,36.6791,36.5848,36.6211,4800.0
2013-07-30 09:40:00,50.52,50.6,50.49,50.49,10600.0,36.6356,36.6936,36.6139,36.6139,10600.0
2013-07-30 09:45:00,50.55,50.6,50.49,50.49,3800.0,36.6574,36.6936,36.6139,36.6139,3800.0
2013-07-30 09:50:00,50.49,50.59,50.48,50.56,12900.0,36.6139,36.6864,36.6066,36.6646,12900.0
2013-07-30 09:55:00,50.57,50.67,50.57,50.66,18900.0,36.6719,36.7444,36.6719,36.7371,18900.0
2013-07-30 10:00:00,50.66,50.68,50.63,50.64,71600.0,36.7371,36.7516,36.7154,36.7226,71600.0
2013-07-30 10:05:00,50.64,50.67,50.59,50.61,20100.0,36.7226,36.7444,36.6864,36.7009,20100.0
2013-07-30 10:10:00,50.62,50.62,50.52,50.54,10700.0,36.7081,36.7081,36.6356,36.6501,10700.0
2013-07-30 10:15:00,50.52,50.58,50.5,50.55,16100.0,36.6356,36.6791,36.6211,36.6574,16100.0
2013-07-30 10:20:00,50.55,50.55,50.49,50.51,10900.0,36.6574,36.6574,36.6139,36.6284,10900.0
2013-07-30 10:25:00,50.51,50.54,50.51,50.53,6200.0,36.6284,36.6501,36.6284,36.6429,6200.0
2013-07-30 10:30:00,50.53,50.61,50.53,50.59,7500.0,36.6429,36.7009,36.6429,36.6864,7500.0
2013-07-30 10:35:00,50.59,50.6,50.5,50.5,11100.0,36.6864,36.6936,36.6211,36.6211,11100.0
2013-07-30 10:40:00,50.51,50.6,50.5,50.6,10900.0,36.6284,36.6936,36.6211,36.6936,10900.0
2013-07-30 10:45:00,50.6,50.6,50.55,50.59,8800.0,36.6936,36.6936,36.6574,36.6864,8800.0
2013-07-30 10:50:00,50.59,50.6,50.56,50.59,9600.0,36.6864,36.6936,36.6646,36.6864,9600.0
2013-07-30 10:55:00,50.58,50.58,50.45,50.5,10500.0,36.6791,36.6791,36.5848,36.6211,10500.0
2013-07-30 11:00:00,50.5,50.54,50.47,50.54,8900.0,36.6211,36.6501,36.5994,36.6501,8900.0
2013-07-30 11:05:00,50.54,50.58,50.52,50.57,6500.0,36.6501,36.6791,36.6356,36.6719,6500.0
2013-07-30 11:10:00,50.57,50.58,50.55,50.55,3900.0,36.6719,36.6791,36.6574,36.6574,3900.0
2013-07-30 11:15:00,50.56,50.57,50.52,50.52,9800.0,36.6646,36.6719,36.6356,36.6356,9800.0
2013-07-30 11:20:00,50.52,50.57,50.52,50.56,10100.0,36.6356,36.6719,36.6356,36.6646,10100.0
2013-07-30 11:25:00,50.55,50.55,50.53,50.53,7500.0,36.6574,36.6574,36.6429,36.6429,7500.0
2013-07-30 11:30:00,50.54,50.56,50.52,50.52,13100.0,36.6501,36.6646,36.6356,36.6356,13100.0
2013-07-30 11:35:00,50.53,50.55,50.53,50.54,4000.0,36.6429,36.6574,36.6429,36.6501,4000.0
2013-07-30 11:40:00,50.54,50.55,50.48,50.49,44300.0,36.6501,36.6574,36.6066,36.6139,44300.0
2013-07-30 11:45:00,50.51,50.56,50.51,50.56,11300.0,36.6284,36.6646,36.6284,36.6646,11300.0
2013-07-30 11:50:00,50.55,50.56,50.51,50.54,9200.0,36.6574,36.6646,36.6284,36.6501,9200.0
2013-07-30 11:55:00,50.53,50.54,50.5,50.5,4000.0,36.6429,36.6501,36.6211,36.6211,4000.0
2013-07-30 12:00:00,50.51,50.52,50.48,50.48,5400.0,36.6284,36.6356,36.6066,36.6066,5400.0
2013-07-30 12:05:00,50.48,50.49,50.45,50.48,12300.0,36.6066,36.6139,36.5848,36.6066,12300.0
2013-07-30 12:10:00,50.49,50.49,50.43,50.43,3900.0,36.6139,36.6139,36.5703,36.5703,3900.0
2013-07-30 12:15:00,50.44,50.46,50.43,50.46,4100.0,36.5776,36.5921,36.5703,36.5921,4100.0
2013-07-30 12:20:00,50.44,50.48,50.44,50.48,6200.0,36.5776,36.6066,36.5776,36.6066,6200.0
2013-07-30 12:25:00,50.48,50.48,50.4,50.4,11900.0,36.6066,36.6066,36.5486,36.5486,11900.0
2013-07-30 12:30:00,50.4,50.42,50.39,50.41,7700.0,36.5486,36.5631,36.5413,36.5558,7700.0
2013-07-30 12:35:00,50.4,50.43,50.38,50.4,11300.0,36.5486,36.5703,36.5341,36.5486,11300.0
2013-07-30 12:40:00,50.4,50.41,50.38,50.38,14700.0,36.5486,36.5558,36.5341,36.5341,14700.0
2013-07-30 12:45:00,50.38,50.43,50.37,50.37,13600.0,36.5341,36.5703,36.5268,36.5268,13600.0
2013-07-30 12:50:00,50.38,50.38,50.33,50.36,15200.0,36.5341,36.5341,36.4978,36.5196,15200.0
2013-07-30 12:55:00,50.35,50.4,50.34,50.4,5200.0,36.5123,36.5486,36.5051,36.5486,5200.0
2013-07-30 13:00:00,50.41,50.41,50.39,50.4,3000.0,36.5558,36.5558,36.5413,36.5486,3000.0
2013-07-30 13:05:00,50.41,50.42,50.4,50.42,8800.0,36.5558,36.5631,36.5486,36.5631,8800.0
2013-07-30 13:10:00,50.4,50.42,50.4,50.42,4000.0,36.5486,36.5631,36.5486,36.5631,4000.0
2013-07-30 13:15:00,50.42,50.42,50.38,50.39,42300.0,36.5631,36.5631,36.5341,36.5413,42300.0
2013-07-30 13:20:00,50.4,50.44,50.39,50.43,14400.0,36.5486,36.5776,36.5413,36.5703,14400.0
2013-07-30 13:25:00,50.43,50.44,50.4,50.41,14400.0,36.5703,36.5776,36.5486,36.5558,14400.0
2013-07-30 13:30:00,50.4,50.42,50.39,50.4,22200.0,36.5486,36.5631,36.5413,36.5486,22200.0
2013-07-30 13:35:00,50.4,50.4,50.34,50.34,22600.0,36.5486,36.5486,36.5051,36.5051,22600.0
2013-07-30 13:40:00,50.35,50.35,50.29,50.29,20000.0,36.5123,36.5123,36.4688,36.4688,20000.0
2013-07-30 13:45:00,50.3,50.32,50.28,50.3,13400.0,36.4761,36.4906,36.4616,36.4761,13400.0
2013-07-30 13:50:00,50.3,50.33,50.3,50.32,4800.0,36.4761,36.4978,36.4761,36.4906,4800.0
2013-07-30 13:55:00,50.33,50.33,50.29,50.3,8300.0,36.4978,36.4978,36.4688,36.4761,8300.0
2013-07-30 14:00:00,50.3,50.3,50.24,50.3,14100.0,36.4761,36.4761,36.4326,36.4761,14100.0
2013-07-30 14:05:00,50.3,50.31,50.28,50.31,9300.0,36.4761,36.4833,36.4616,36.4833,9300.0
2013-07-30 14:10:00,50.31,50.35,50.31,50.34,11900.0,36.4833,36.5123,36.4833,36.5051,11900.0
2013-07-30 14:15:00,50.34,50.34,50.31,50.34,5800.0,36.5051,36.5051,36.4833,36.5051,5800.0
2013-07-30 14:20:00,50.33,50.35,50.33,50.33,10500.0,36.4978,36.5123,36.4978,36.4978,10500.0
2013-07-30 14:25:00,50.34,50.36,50.34,50.35,16000.0,36.5051,36.5196,36.5051,36.5123,16000.0
2013-07-30 14:30:00,50.35,50.38,50.35,50.38,7400.0,36.5123,36.5341,36.5123,36.5341,7400.0
2013-07-30 14:35:00,50.38,50.39,50.37,50.39,6700.0,36.5341,36.5413,36.5268,36.5413,6700.0
2013-07-30 14:40:00,50.39,50.44,50.39,50.42,15100.0,36.5413,36.5776,36.5413,36.5631,15100.0
2013-07-30 14:45:00,50.44,50.45,50.43,50.43,5000.0,36.5776,36.5848,36.5703,36.5703,5000.0
2013-07-30 14:50:00,50.44,50.46,50.42,50.44,17700.0,36.5776,36.5921,36.5631,36.5776,17700.0
2013-07-30 14:55:00,50.43,50.44,50.42,50.43,8900.0,36.5703,36.5776,36.5631,36.5703,8900.0
2013-07-30 15:00:00,50.44,50.48,50.42,50.48,13200.0,36.5776,36.6066,36.5631,36.6066,13200.0
2013-07-30 15:05:00,50.48,50.56,50.48,50.55,15500.0,36.6066,36.6646,36.6066,36.6574,15500.0
2013-07-30 15:10:00,50.56,50.56,50.49,50.49,31000.0,36.6646,36.6646,36.6139,36.6139,31000.0
2013-07-30 15:15:00,50.5,50.51,50.47,50.47,11500.0,36.6211,36.6284,36.5994,36.5994,11500.0
2013-07-30 15:20:00,50.48,50.48,50.46,50.46,33200.0,36.6066,36.6066,36.5921,36.5921,33200.0
2013-07-30 15:25:00,50.46,50.46,50.4,50.41,30300.0,36.5921,36.5921,36.5486,36.5558,30300.0
2013-07-30 15:30:00,50.4,50.41,50.38,50.41,26000.0,36.5486,36.5558,36.5341,36.5558,26000.0
2013-07-30 15:35:00,50.41,50.41,50.39,50.4,21300.0,36.5558,36.5558,36.5413,36.5486,21300.0
2013-07-30 15:40:00,50.4,50.44,50.39,50.42,38000.0,36.5486,36.5776,36.5413,36.5631,38000.0
2013-07-30 15:45:00,50.41,50.41,50.36,50.38,44200.0,36.5558,36.5558,36.5196,36.5341,44200.0
2013-07-30 15:50:00,50.37,50.4,50.32,50.33,98800.0,36.5268,36.5486,36.4906,36.4978,98800.0
2013-07-30 15:55:00,50.33,50.35,50.24,50.24,313700.0,36.4978,36.5123,36.4326,36.4326,313700.0
2013-07-31 09:30:00,50.4,50.47,50.39,50.44,48500.0,36.5486,36.5994,36.5413,36.5776,48500.0
2013-07-31 09:35:00,50.44,50.51,50.44,50.51,25700.0,36.5776,36.6284,36.5776,36.6284,25700.0
2013-07-31 09:40:00,50.51,50.6,50.46,50.47,21300.0,36.6284,36.6936,36.5921,36.5994,21300.0
2013-07-31 09:45:00,50.51,50.51,50.42,50.44,27400.0,36.6284,36.6284,36.5631,36.5776,27400.0
2013-07-31 09:50:00,50.44,50.46,50.38,50.41,39000.0,36.5776,36.5921,36.5341,36.5558,39000.0
2013-07-31 09:55:00,50.41,50.45,50.41,50.45,21500.0,36.5558,36.5848,36.5558,36.5848,21500.0
2013-07-31 10:00:00,50.46,50.52,50.45,50.52,20600.0,36.5921,36.6356,36.5848,36.6356,20600.0
2013-07-31 10:05:00,50.51,50.62,50.51,50.61,20500.0,36.6284,36.7081,36.6284,36.7009,20500.0
2013-07-31 10:10:00,50.61,50.65,50.5,50.55,48600.0,36.7009,36.7299,36.6211,36.6574,48600.0
2013-07-31 10:15:00,50.55,50.55,50.45,50.45,30100.0,36.6574,36.6574,36.5848,36.5848,30100.0
2013-07-31 10:20:00,50.46,50.49,50.45,50.49,8300.0,36.5921,36.6139,36.5848,36.6139,8300.0
2013-07-31 10:25:00,50.49,50.53,50.48,50.5,38200.0,36.6139,36.6429,36.6066,36.6211,38200.0
2013-07-31 10:30:00,50.5,50.52,50.49,50.51,53800.0,36.6211,36.6356,36.6139,36.6284,53800.0
2013-07-31 10:35:00,50.51,50.6,50.51,50.54,35700.0,36.6284,36.6936,36.6284,36.6501,35700.0
2013-07-31 10:40:00,50.54,50.59,50.54,50.57,15500.0,36.6501,36.6864,36.6501,36.6719,15500.0
2013-07-31 10:45:00,50.55,50.57,50.49,50.52,16900.0,36.6574,36.6719,36.6139,36.6356,16900.0
2013-07-31 10:50:00,50.51,50.52,50.47,50.5,15600.0,36.6284,36.6356,36.5994,36.6211,15600.0
2013-07-31 10:55:00,50.5,50.5,50.43,50.43,23100.0,36.6211,36.6211,36.5703,36.5703,23100.0
2013-07-31 11:00:00,50.44,50.47,50.42,50.45,15600.0,36.5776,36.5994,36.5631,36.5848,15600.0
2013-07-31 11:05:00,50.45,50.45,50.38,50.41,25600.0,36.5848,36.5848,36.5341,36.5558,25600.0
2013-07-31 11:10:00,50.42,50.45,50.32,50.32,26300.0,36.5631,36.5848,36.4906,36.4906,26300.0
2013-07-31 11:15:00,50.33,50.34,50.32,50.34,4700.0,36.4978,36.5051,36.4906,36.5051,4700.0
2013-07-31 11:20:00,50.33,50.34,50.26,50.29,35900.0,36.4978,36.5051,36.4471,36.4688,35900.0
2013-07-31 11:25:00,50.29,50.29,50.26,50.26,14200.0,36.4688,36.4688,36.4471,36.4471,14200.0
2013-07-31 11:30:00,50.26,50.33,50.26,50.33,11400.0,36.4471,36.4978,36.4471,36.4978,11400.0
2013-07-31 11:35:00,50.33,50.36,50.32,50.32,17700.0,36.4978,36.5196,36.4906,36.4906,17700.0
2013-07-31 11:40:00,50.31,50.37,50.3,50.37,14600.0,36.4833,36.5268,36.4761,36.5268,14600.0
2013-07-31 11:45:00,50.37,50.38,50.35,50.35,11500.0,36.5268,36.5341,36.5123,36.5123,11500.0
2013-07-31 11:50:00,50.34,50.35,50.34,50.34,3600.0,36.5051,36.5123,36.5051,36.5051,3600.0
2013-07-31 11:55:00,50.35,50.38,50.33,50.35,14900.0,36.5123,36.5341,36.4978,36.5123,14900.0
2013-07-31 12:00:00,50.36,50.4,50.36,50.4,16200.0,36.5196,36.5486,36.5196,36.5486,16200.0
2013-07-31 12:05:00,50.41,50.41,50.38,50.41,12500.0,36.5558,36.5558,36.5341,36.5558,12500.0
2013-07-31 12:10:00,50.4,50.41,50.36,50.36,86000.0,36.5486,36.5558,36.5196,36.5196,86000.0
2013-07-31 12:15:00,50.36,50.36,50.33,50.33,22900.0,36.5196,36.5196,36.4978,36.4978,22900.0
2013-07-31 12:20:00,50.33,50.34,50.32,50.34,9900.0,36.4978,36.5051,36.4906,36.5051,9900.0
2013-07-31 12:25:00,50.34,50.34,50.28,50.29,19700.0,36.5051,36.5051,36.4616,36.4688,19700.0
2013-07-31 12:30:00,50.29,50.29,50.26,50.26,5500.0,36.4688,36.4688,36.4471,36.4471,5500.0
2013-07-31 12:35:00,50.26,50.26,50.25,50.25,3800.0,36.4471,36.4471,36.4398,36.4398,3800.0
2013-07-31 12:40:00,50.25,50.29,50.25,50.26,17100.0,36.4398,36.4688,36.4398,36.4471,17100.0
2013-07-31 12:45:00,50.25,50.26,50.24,50.26,12300.0,36.4398,36.4471,36.4326,36.4471,12300.0
2013-07-31 12:50:00,50.27,50.28,50.26,50.26,6500.0,36.4543,36.4616,36.4471,36.4471,6500.0
2013-07-31 12:55:00,50.27,50.27,50.22,50.22,13100.0,36.4543,36.4543,36.4181,36.4181,13100.0
2013-07-31 13:00:00,50.22,50.23,50.22,50.22,3100.0,36.4181,36.4253,36.4181,36.4181,3100.0
2013-07-31 13:05:00,50.22,50.24,50.2,50.21,15900.0,36.4181,36.4326,36.4036,36.4108,15900.0
2013-07-31 13:10:00,50.2,50.21,50.18,50.2,12400.0,36.4036,36.4108,36.3891,36.4036,12400.0
2013-07-31 13:15:00,50.2,50.22,50.19,50.21,12800.0,36.4036,36.4181,36.3963,36.4108,12800.0
2013-07-31 13:20:00,50.2,50.26,50.2,50.25,11100.0,36.4036,36.4471,36.4036,36.4398,11100.0
2013-07-31 13:25:00,50.26,50.26,50.24,50.26,13700.0,36.4471,36.4471,36.4326,36.4471,13700.0
2013-07-31 13:30:00,50.25,50.3,50.24,50.3,19500.0,36.4398,36.4761,36.4326,36.4761,19500.0
2013-07-31 13:35:00,50.3,50.33,50.3,50.3,15400.0,36.4761,36.4978,36.4761,36.4761,15400.0
2013-07-31 13:40:00,50.31,50.32,50.3,50.31,20800.0,36.4833,36.4906,36.4761,36.4833,20800.0
2013-07-31 13:45:00,50.3,50.32,50.29,50.3,16200.0,36.4761,36.4906,36.4688,36.4761,16200.0
2013-07-31 13:50:00,50.32,50.38,50.32,50.38,13000.0,36.4906,36.5341,36.4906,36.5341,13000.0
2013-07-31 13:55:00,50.38,50.41,50.38,50.41,18900.0,36.5341,36.5558,36.5341,36.5558,18900.0
2013-07-31 14:00:00,50.41,50.57,50.39,50.53,46400.0,36.5558,36.6719,36.5413,36.6429,46400.0
2013-07-31 14:05:00,50.53,50.58,50.46,50.47,20500.0,36.6429,36.6791,36.5921,36.5994,20500.0
2013-07-31 14:10:00,50.47,50.51,50.43,50.44,19400.0,36.5994,36.6284,36.5703,36.5776,19400.0
2013-07-31 14:15:00,50.44,50.46,50.29,50.43,33500.0,36.5776,36.5921,36.4688,36.5703,33500.0
2013-07-31 14:20:00,50.42,50.43,50.35,50.39,43300.0,36.5631,36.5703,36.5123,36.5413,43300.0
2013-07-31 14:25:00,50.39,50.4,50.34,50.37,29000.0,36.5413,36.5486,36.5051,36.5268,29000.0
2013-07-31 14:30:00,50.37,50.52,50.37,50.52,20700.0,36.5268,36.6356,36.5268,36.6356,20700.0
2013-07-31 14:35:00,50.51,50.6,50.49,50.57,18900.0,36.6284,36.6936,36.6139,36.6719,18900.0
2013-07-31 14:40:00,50.57,50.66,50.57,50.63,20800.0,36.6719,36.7371,36.6719,36.7154,20800.0
2013-07-31 14:45:00,50.65,50.67,50.62,50.66,16200.0,36.7299,36.7444,36.7081,36.7371,16200.0
2013-07-31 14:50:00,50.67,50.74,50.66,50.72,18900.0,36.7444,36.7951,36.7371,36.7806,18900.0
2013-07-31 14:55:00,50.72,50.76,50.7,50.75,26100.0,36.7806,36.8097,36.7661,36.8024,26100.0
2013-07-31 15:00:00,50.76,50.76,50.67,50.71,39300.0,36.8097,36.8097,36.7444,36.7734,39300.0
2013-07-31 15:05:00,50.71,50.73,50.7,50.7,33700.0,36.7734,36.7879,36.7661,36.7661,33700.0
2013-07-31 15:10:00,50.71,50.71,50.65,50.68,30000.0,36.7734,36.7734,36.7299,36.7516,30000.0
2013-07-31 15:15:00,50.67,50.7,50.66,50.67,30400.0,36.7444,36.7661,36.7371,36.7444,30400.0
2013-07-31 15:20:00,50.67,50.67,50.44,50.44,96500.0,36.7444,36.7444,36.5776,36.5776,96500.0
2013-07-31 15:25:00,50.45,50.45,50.26,50.26,142700.0,36.5848,36.5848,36.4471,36.4471,142700.0
2013-07-31 15:30:00,50.26,50.32,50.14,50.19,113300.0,36.4471,36.4906,36.36,36.3963,113300.0
2013-07-31 15:35:00,50.19,50.2,50.1,50.17,131000.0,36.3963,36.4036,36.331,36.3818,131000.0
2013-07-31 15:40:00,50.16,50.17,49.99,49.99,142200.0,36.3745,36.3818,36.2513,36.2513,142200.0
2013-07-31 15:45:00,49.99,50.0,49.88,49.92,145000.0,36.2513,36.2585,36.1715,36.2005,145000.0
2013-07-31 15:50:00,49.92,50.09,49.9,49.97,148400.0,36.2005,36.3238,36.186,36.2368,148400.0
2013-07-31 15:55:00,49.97,50.09,49.93,50.09,211100.0,36.2368,36.3238,36.2078,36.3238,211100.0
2013-08-01 09:30:00,50.73,50.9,50.5,50.5,53900.0,36.7879,36.9112,36.6211,36.6211,53900.0
2013-08-01 09:35:00,50.5,50.68,50.32,50.52,29600.0,36.6211,36.7516,36.4906,36.6356,29600.0
2013-08-01 09:40:00,50.54,50.6,50.32,50.53,24100.0,36.6501,36.6936,36.4906,36.6429,24100.0
2013-08-01 09:45:00,50.53,50.53,50.36,50.4,25300.0,36.6429,36.6429,36.5196,36.5486,25300.0
2013-08-01 09:50:00,50.4,50.5,50.39,50.46,47900.0,36.5486,36.6211,36.5413,36.5921,47900.0
2013-08-01 09:55:00,50.46,50.52,50.38,50.38,28900.0,36.5921,36.6356,36.5341,36.5341,28900.0
2013-08-01 10:00:00,50.37,50.55,50.31,50.52,27200.0,36.5268,36.6574,36.4833,36.6356,27200.0
2013-08-01 10:05:00,50.52,50.56,50.52,50.55,7800.0,36.6356,36.6646,36.6356,36.6574,7800.0
2013-08-01 10:10:00,50.54,50.59,50.52,50.58,10300.0,36.6501,36.6864,36.6356,36.6791,10300.0
2013-08-01 10:15:00,50.58,50.58,50.53,50.54,11600.0,36.6791,36.6791,36.6429,36.6501,11600.0
2013-08-01 10:20:00,50.54,50.58,50.49,50.58,17000.0,36.6501,36.6791,36.6139,36.6791,17000.0
2013-08-01 10:25:00,50.58,50.64,50.56,50.63,29800.0,36.6791,36.7226,36.6646,36.7154,29800.0
2013-08-01 10:30:00,50.62,50.62,50.53,50.59,23100.0,36.7081,36.7081,36.6429,36.6864,23100.0
2013-08-01 10:35:00,50.59,50.64,50.57,50.62,20700.0,36.6864,36.7226,36.6719,36.7081,20700.0
2013-08-01 10:40:00,50.62,50.65,50.59,50.6,14400.0,36.7081,36.7299,36.6864,36.6936,14400.0
2013-08-01 10:45:00,50.61,50.67,50.6,50.66,14000.0,36.7009,36.7444,36.6936,36.7371,14000.0
2013-08-01 10:50:00,50.66,50.68,50.59,50.59,16600.0,36.7371,36.7516,36.6864,36.6864,16600.0
2013-08-01 10:55:00,50.59,50.68,50.58,50.65,10800.0,36.6864,36.7516,36.6791,36.7299,10800.0
2013-08-01 11:00:00,50.65,50.71,50.65,50.71,12800.0,36.7299,36.7734,36.7299,36.7734,12800.0
2013-08-01 11:05:00,50.72,50.76,50.7,50.75,18900.0,36.7806,36.8097,36.7661,36.8024,18900.0
2013-08-01 11:10:00,50.75,50.79,50.74,50.79,15200.0,36.8024,36.8314,36.7951,36.8314,15200.0
2013-08-01 11:15:00,50.79,50.83,50.79,50.82,12700.0,36.8314,36.8604,36.8314,36.8532,12700.0
2013-08-01 11:20:00,50.81,50.84,50.79,50.81,10400.0,36.8459,36.8677,36.8314,36.8459,10400.0
2013-08-01 11:25:00,50.81,50.86,50.8,50.84,24300.0,36.8459,36.8822,36.8387,36.8677,24300.0
2013-08-01 11:30:00,50.84,50.92,50.84,50.92,40800.0,36.8677,36.9257,36.8677,36.9257,40800.0
2013-08-01 11:35:00,50.91,50.92,50.9,50.91,22900.0,36.9184,36.9257,36.9112,36.9184,22900.0
2013-08-01 11:40:00,50.91,50.92,50.89,50.92,14900.0,36.9184,36.9257,36.9039,36.9257,14900.0
2013-08-01 11:45:00,50.91,50.93,50.82,50.82,34300.0,36.9184,36.9329,36.8532,36.8532,34300.0
2013-08-01 11:50:00,50.81,50.87,50.75,50.81,18900.0,36.8459,36.8894,36.8024,36.8459,18900.0
2013-08-01 11:55:00,50.81,50.86,50.7,50.71,33600.0,36.8459,36.8822,36.7661,36.7734,33600.0
2013-08-01 12:00:00,50.72,50.76,50.68,50.69,18100.0,36.7806,36.8097,36.7516,36.7589,18100.0
2013-08-01 12:05:00,50.7,50.73,50.65,50.71,21100.0,36.7661,36.7879,36.7299,36.7734,21100.0
2013-08-01 12:10:00,50.71,50.74,50.69,50.74,11400.0,36.7734,36.7951,36.7589,36.7951,11400.0
2013-08-01 12:15:00,50.76,50.86,50.74,50.86,15200.0,36.8097,36.8822,36.7951,36.8822,15200.0
2013-08-01 12:20:00,50.85,50.85,50.75,50.81,30000.0,36.8749,36.8749,36.8024,36.8459,30000.0
2013-08-01 12:25:00,50.8,50.84,50.79,50.84,24900.0,36.8387,36.8677,36.8314,36.8677,24900.0
2013-08-01 12:30:00,50.84,50.87,50.83,50.86,16100.0,36.8677,36.8894,36.8604,36.8822,16100.0
2013-08-01 12:35:00,50.86,50.92,50.86,50.92,15800.0,36.8822,36.9257,36.8822,36.9257,15800.0
2013-08-01 12:40:00,50.91,50.97,50.89,50.94,35900.0,36.9184,36.9619,36.9039,36.9402,35900.0
2013-08-01 12:45:00,50.94,50.95,50.91,50.95,19600.0,36.9402,36.9474,36.9184,36.9474,19600.0
2013-08-01 12:50:00,50.96,50.96,50.94,50.95,4100.0,36.9547,36.9547,36.9402,36.9474,4100.0
2013-08-01 12:55:00,50.96,50.99,50.94,50.98,13300.0,36.9547,36.9764,36.9402,36.9692,13300.0
2013-08-01 13:00:00,50.98,51.0,50.97,50.99,10700.0,36.9692,36.9837,36.9619,36.9764,10700.0
2013-08-01 13:05:00,50.99,51.08,50.98,51.08,25500.0,36.9764,37.0417,36.9692,37.0417,25500.0
2013-08-01 13:10:00,51.08,51.08,51.02,51.05,15700.0,37.0417,37.0417,36.9982,37.0199,15700.0
2013-08-01 13:15:00,51.06,51.07,51.03,51.05,18800.0,37.0272,37.0345,37.0054,37.0199,18800.0
2013-08-01 13:20:00,51.03,51.06,51.0,51.06,20900.0,37.0054,37.0272,36.9837,37.0272,20900.0
2013-08-01 13:25:00,51.05,51.1,51.05,51.1,9100.0,37.0199,37.0562,37.0199,37.0562,9100.0
2013-08-01 13:30:00,51.1,51.11,51.08,51.1,18300.0,37.0562,37.0635,37.0417,37.0562,18300.0
2013-08-01 13:35:00,51.09,51.13,51.06,51.13,52900.0,37.049,37.078,37.0272,37.078,52900.0
2013-08-01 13:40:00,51.12,51.14,51.12,51.12,15300.0,37.0707,37.0852,37.0707,37.0707,15300.0
2013-08-01 13:45:00,51.13,51.15,51.12,51.15,14500.0,37.078,37.0925,37.0707,37.0925,14500.0
2013-08-01 13:50:00,51.15,51.17,51.14,51.16,10100.0,37.0925,37.107,37.0852,37.0997,10100.0
2013-08-01 13:55:00,51.16,51.19,51.14,51.18,48900.0,37.0997,37.1215,37.0852,37.1142,48900.0
2013-08-01 14:00:00,51.18,51.25,51.18,51.24,23900.0,37.1142,37.165,37.1142,37.1577,23900.0
2013-08-01 14:05:00,51.25,51.29,51.25,51.27,31600.0,37.165,37.194,37.165,37.1795,31600.0
2013-08-01 14:10:00,51.27,51.29,51.27,51.29,12200.0,37.1795,37.194,37.1795,37.194,12200.0
2013-08-01 14:15:00,51.29,51.31,51.28,51.3,22100.0,37.194,37.2085,37.1867,37.2012,22100.0
2013-08-01 14:20:00,51.29,51.33,51.29,51.33,11400.0,37.194,37.223,37.194,37.223,11400.0
2013-08-01 14:25:00,51.33,51.33,51.31,51.32,21100.0,37.223,37.223,37.2085,37.2157,21100.0
2013-08-01 14:30:00,51.32,51.32,51.3,51.32,20000.0,37.2157,37.2157,37.2012,37.2157,20000.0
2013-08-01 14:35:00,51.32,51.32,51.3,51.32,23000.0,37.2157,37.2157,37.2012,37.2157,23000.0
2013-08-01 14:40:00,51.31,51.33,51.3,51.32,36400.0,37.2085,37.223,37.2012,37.2157,36400.0
2013-08-01 14:45:00,51.32,51.32,51.3,51.31,78100.0,37.2157,37.2157,37.2012,37.2085,78100.0
2013-08-01 14:50:00,51.31,51.32,51.25,51.31,40600.0,37.2085,37.2157,37.165,37.2085,40600.0
2013-08-01 14:55:00,51.31,51.32,51.28,51.29,12500.0,37.2085,37.2157,37.1867,37.194,12500.0
2013-08-01 15:00:00,51.28,51.28,51.16,51.16,31400.0,37.1867,37.1867,37.0997,37.0997,31400.0
2013-08-01 15:05:00,51.16,51.19,51.13,51.14,35400.0,37.0997,37.1215,37.078,37.0852,35400.0
2013-08-01 15:10:00,51.12,51.14,51.09,51.1,43100.0,37.0707,37.0852,37.049,37.0562,43100.0
2013-08-01 15:15:00,51.11,51.17,51.1,51.12,29200.0,37.0635,37.107,37.0562,37.0707,29200.0
2013-08-01 15:20:00,51.12,51.12,51.05,51.08,36000.0,37.0707,37.0707,37.0199,37.0417,36000.0
2013-08-01 15:25:00,51.09,51.15,51.08,51.13,50700.0,37.049,37.0925,37.0417,37.078,50700.0
2013-08-01 15:30:00,51.12,51.16,51.11,51.13,24400.0,37.0707,37.0997,37.0635,37.078,24400.0
2013-08-01 15:35:00,51.13,51.16,51.12,51.15,55000.0,37.078,37.0997,37.0707,37.0925,55000.0
2013-08-01 15:40:00,51.15,51.18,51.14,51.18,146200.0,37.0925,37.1142,37.0852,37.1142,146200.0
2013-08-01 15:45:00,51.18,51.21,51.16,51.2,215500.0,37.1142,37.136,37.0997,37.1287,215500.0
2013-08-01 15:50:00,51.19,51.21,51.18,51.19,92000.0,37.1215,37.136,37.1142,37.1215,92000.0
2013-08-01 15:55:00,51.19,51.19,51.04,51.09,109000.0,37.1215,37.1215,37.0127,37.049,109000.0
2013-08-02 09:30:00,51.09,51.1,51.01,51.07,23900.0,37.049,37.0562,36.9909,37.0345,23900.0
2013-08-02 09:35:00,51.08,51.15,51.0,51.03,95300.0,37.0417,37.0925,36.9837,37.0054,95300.0
2013-08-02 09:40:00,51.04,51.08,51.0,51.04,37400.0,37.0127,37.0417,36.9837,37.0127,37400.0
2013-08-02 09:45:00,51.07,51.07,51.02,51.04,10300.0,37.0345,37.0345,36.9982,37.0127,10300.0
2013-08-02 09:50:00,51.03,51.15,51.03,51.09,15800.0,37.0054,37.0925,37.0054,37.049,15800.0
2013-08-02 09:55:00,51.09,51.17,51.09,51.16,20400.0,37.049,37.107,37.049,37.0997,20400.0
2013-08-02 10:00:00,51.17,51.19,51.04,51.05,16400.0,37.107,37.1215,37.0127,37.0199,16400.0
2013-08-02 10:05:00,51.08,51.14,51.06,51.14,19300.0,37.0417,37.0852,37.0272,37.0852,19300.0
2013-08-02 10:10:00,51.15,51.19,51.13,51.15,13100.0,37.0925,37.1215,37.078,37.0925,13100.0
2013-08-02 10:15:00,51.15,51.26,51.15,51.19,34600.0,37.0925,37.1722,37.0925,37.1215,34600.0
2013-08-02 10:20:00,51.2,51.24,51.19,51.23,28300.0,37.1287,37.1577,37.1215,37.1505,28300.0
2013-08-02 10:25:00,51.23,51.24,51.22,51.24,3200.0,37.1505,37.1577,37.1432,37.1577,3200.0
2013-08-02 10:30:00,51.24,51.27,51.2,51.21,15400.0,37.1577,37.1795,37.1287,37.136,15400.0
2013-08-02 10:35:00,51.21,51.23,51.2,51.23,18500.0,37.136,37.1505,37.1287,37.1505,18500.0
2013-08-02 10:40:00,51.22,51.3,51.19,51.26,29200.0,37.1432,37.2012,37.1215,37.1722,29200.0
2013-08-02 10:45:00,51.26,51.29,51.23,51.24,7000.0,37.1722,37.194,37.1505,37.1577,7000.0
2013-08-02 10:50:00,51.24,51.24,51.21,51.22,12500.0,37.1577,37.1577,37.136,37.1432,12500.0
2013-08-02 10:55:00,51.22,51.26,51.18,51.19,10000.0,37.1432,37.1722,37.1142,37.1215,10000.0
2013-08-02 11:00:00,51.18,51.22,51.18,51.18,20200.0,37.1142,37.1432,37.1142,37.1142,20200.0
2013-08-02 11:05:00,51.18,51.18,51.1,51.11,10300.0,37.1142,37.1142,37.0562,37.0635,10300.0
2013-08-02 11:10:00,51.1,51.13,51.1,51.13,8000.0,37.0562,37.078,37.0562,37.078,8000.0
2013-08-02 11:15:00,51.13,51.17,51.13,51.16,7800.0,37.078,37.107,37.078,37.0997,7800.0
2013-08-02 11:20:00,51.16,51.17,50.99,50.99,31100.0,37.0997,37.107,36.9764,36.9764,31100.0
2013-08-02 11:25:00,50.99,51.04,50.97,51.02,18300.0,36.9764,37.0127,36.9619,36.9982,18300.0
2013-08-02 11:30:00,51.03,51.07,51.01,51.06,10400.0,37.0054,37.0345,36.9909,37.0272,10400.0
2013-08-02 11:35:00,51.05,51.07,51.05,51.07,5200.0,37.0199,37.0345,37.0199,37.0345,5200.0
2013-08-02 11:40:00,51.07,51.12,51.06,51.12,31700.0,37.0345,37.0707,37.0272,37.0707,31700.0
2013-08-02 11:45:00,51.12,51.15,51.08,51.08,13100.0,37.0707,37.0925,37.0417,37.0417,13100.0
2013-08-02 11:50:00,51.09,51.16,51.09,51.13,25700.0,37.049,37.0997,37.049,37.078,25700.0
2013-08-02 11:55:00,51.15,51.16,51.11,51.12,20500.0,37.0925,37.0997,37.0635,37.0707,20500.0
2013-08-02 12:00:00,51.11,51.11,51.09,51.1,10100.0,37.0635,37.0635,37.049,37.0562,10100.0
2013-08-02 12:05:00,51.1,51.16,51.07,51.15,26500.0,37.0562,37.0997,37.0345,37.0925,26500.0
2013-08-02 12:10:00,51.14,51.14,51.09,51.09,3800.0,37.0852,37.0852,37.049,37.049,3800.0
2013-08-02 12:15:00,51.07,51.07,50.97,50.97,5200.0,37.0345,37.0345,36.9619,36.9619,5200.0
2013-08-02 12:20:00,50.97,50.97,50.95,50.97,8800.0,36.9619,36.9619,36.9474,36.9619,8800.0
2013-08-02 12:25:00,50.96,50.96,50.93,50.96,17000.0,36.9547,36.9547,36.9329,36.9547,17000.0
2013-08-02 12:30:00,50.95,51.1,50.95,51.1,45500.0,36.9474,37.0562,36.9474,37.0562,45500.0
2013-08-02 12:35:00,51.1,51.11,51.05,51.05,16000.0,37.0562,37.0635,37.0199,37.0199,16000.0
2013-08-02 12:40:00,51.05,51.12,51.05,51.05,21100.0,37.0199,37.0707,37.0199,37.0199,21100.0
2013-08-02 12:45:00,51.05,51.06,51.02,51.05,14300.0,37.0199,37.0272,36.9982,37.0199,14300.0
2013-08-02 12:50:00,51.05,51.06,51.04,51.05,6000.0,37.0199,37.0272,37.0127,37.0199,6000.0
2013-08-02 12:55:00,51.05,51.09,51.05,51.08,15800.0,37.0199,37.049,37.0199,37.0417,15800.0
2013-08-02 13:00:00,51.08,51.08,50.97,50.97,8800.0,37.0417,37.0417,36.9619,36.9619,8800.0
2013-08-02 13:05:00,50.98,51.03,50.98,50.98,10800.0,36.9692,37.0054,36.9692,36.9692,10800.0
2013-08-02 13:10:00,50.98,51.05,50.96,51.03,28900.0,36.9692,37.0199,36.9547,37.0054,28900.0
2013-08-02 13:15:00,51.04,51.07,51.03,51.07,15700.0,37.0127,37.0345,37.0054,37.0345,15700.0
2013-08-02 13:20:00,51.06,51.14,51.06,51.13,29000.0,37.0272,37.0852,37.0272,37.078,29000.0
2013-08-02 13:25:00,51.12,51.13,51.07,51.08,33800.0,37.0707,37.078,37.0345,37.0417,33800.0
2013-08-02 13:30:00,51.08,51.1,51.05,51.09,28000.0,37.0417,37.0562,37.0199,37.049,28000.0
2013-08-02 13:35:00,51.09,51.11,51.07,51.1,9600.0,37.049,37.0635,37.0345,37.0562,9600.0
2013-08-02 13:40:00,51.08,51.1,51.08,51.1,6000.0,37.0417,37.0562,37.0417,37.0562,6000.0
2013-08-02 13:45:00,51.1,51.13,51.06,51.13,32700.0,37.0562,37.078,37.0272,37.078,32700.0
2013-08-02 13:50:00,51.13,51.15,51.07,51.08,28700.0,37.078,37.0925,37.0345,37.0417,28700.0
2013-08-02 13:55:00,51.07,51.09,51.05,51.06,7100.0,37.0345,37.049,37.0199,37.0272,7100.0
2013-08-02 14:00:00,51.05,51.05,50.98,50.98,10200.0,37.0199,37.0199,36.9692,36.9692,10200.0
2013-08-02 14:05:00,50.98,50.99,50.98,50.99,12800.0,36.9692,36.9764,36.9692,36.9764,12800.0
2013-08-02 14:10:00,50.99,51.04,50.97,51.04,18200.0,36.9764,37.0127,36.9619,37.0127,18200.0
2013-08-02 14:15:00,51.04,51.04,51.0,51.01,13400.0,37.0127,37.0127,36.9837,36.9909,13400.0
2013-08-02 14:20:00,51.01,51.01,50.99,51.0,12300.0,36.9909,36.9909,36.9764,36.9837,12300.0
2013-08-02 14:25:00,50.99,51.02,50.99,51.02,23800.0,36.9764,36.9982,36.9764,36.9982,23800.0
2013-08-02 14:30:00,51.01,51.02,51.0,51.01,29000.0,36.9909,36.9982,36.9837,36.9909,29000.0
2013-08-02 14:35:00,51.01,51.03,50.95,51.02,40200.0,36.9909,37.0054,36.9474,36.9982,40200.0
2013-08-02 14:40:00,51.02,51.04,51.01,51.04,17300.0,36.9982,37.0127,36.9909,37.0127,17300.0
2013-08-02 14:45:00,51.03,51.03,50.99,50.99,13100.0,37.0054,37.0054,36.9764,36.9764,13100.0
2013-08-02 14:50:00,50.98,50.98,50.92,50.93,20500.0,36.9692,36.9692,36.9257,36.9329,20500.0
2013-08-02 14:55:00,50.94,51.02,50.94,50.96,16900.0,36.9402,36.9982,36.9402,36.9547,16900.0
2013-08-02 15:00:00,50.96,51.04,50.96,51.03,30400.0,36.9547,37.0127,36.9547,37.0054,30400.0
2013-08-02 15:05:00,51.03,51.1,51.02,51.09,35800.0,37.0054,37.0562,36.9982,37.049,35800.0
2013-08-02 15:10:00,51.1,51.1,51.05,51.05,12800.0,37.0562,37.0562,37.0199,37.0199,12800.0
2013-08-02 15:15:00,51.07,51.07,51.01,51.02,15500.0,37.0345,37.0345,36.9909,36.9982,15500.0
2013-08-02 15:20:00,51.01,51.02,51.0,51.02,17500.0,36.9909,36.9982,36.9837,36.9982,17500.0
2013-08-02 15:25:00,51.01,51.02,51.0,51.01,15200.0,36.9909,36.9982,36.9837,36.9909,15200.0
2013-08-02 15:30:00,51.01,51.07,50.98,51.07,32100.0,36.9909,37.0345,36.9692,37.0345,32100.0
2013-08-02 15:35:00,51.07,51.11,51.07,51.11,43400.0,37.0345,37.0635,37.0345,37.0635,43400.0
2013-08-02 15:40:00,51.1,51.11,51.04,51.11,43700.0,37.0562,37.0635,37.0127,37.0635,43700.0
2013-08-02 15:45:00,51.11,51.15,51.11,51.12,52800.0,37.0635,37.0925,37.0635,37.0707,52800.0
2013-08-02 15:50:00,51.12,51.13,51.06,51.07,48500.0,37.0707,37.078,37.0272,37.0345,48500.0
2013-08-02 15:55:00,51.08,51.11,51.02,51.11,139900.0,37.0417,37.0635,36.9982,37.0635,139900.0
2013-08-05 09:30:00,51.0,51.05,50.9,51.03,31700.0,36.9837,37.0199,36.9112,37.0054,31700.0
2013-08-05 09:35:00,51.04,51.09,51.01,51.01,15800.0,37.0127,37.049,36.9909,36.9909,15800.0
2013-08-05 09:40:00,51.01,51.03,50.97,50.99,10900.0,36.9909,37.0054,36.9619,36.9764,10900.0
2013-08-05 09:45:00,50.97,51.1,50.96,51.1,18400.0,36.9619,37.0562,36.9547,37.0562,18400.0
2013-08-05 09:50:00,51.1,51.11,51.07,51.1,20200.0,37.0562,37.0635,37.0345,37.0562,20200.0
2013-08-05 09:55:00,51.08,51.09,51.04,51.04,23800.0,37.0417,37.049,37.0127,37.0127,23800.0
2013-08-05 10:00:00,51.06,51.13,51.05,51.12,46400.0,37.0272,37.078,37.0199,37.0707,46400.0
2013-08-05 10:05:00,51.12,51.15,51.09,51.09,24200.0,37.0707,37.0925,37.049,37.049,24200.0
2013-08-05 10:10:00,51.1,51.15,51.09,51.14,29100.0,37.0562,37.0925,37.049,37.0852,29100.0
2013-08-05 10:15:00,51.14,51.19,51.13,51.16,47400.0,37.0852,37.1215,37.078,37.0997,47400.0
2013-08-05 10:20:00,51.15,51.2,51.15,51.18,12600.0,37.0925,37.1287,37.0925,37.1142,12600.0
2013-08-05 10:25:00,51.19,51.3,51.18,51.29,63800.0,37.1215,37.2012,37.1142,37.194,63800.0
2013-08-05 10:30:00,51.3,51.41,51.3,51.4,15500.0,37.2012,37.281,37.2012,37.2738,15500.0
2013-08-05 10:35:00,51.4,51.42,51.37,51.39,14700.0,37.2738,37.2883,37.252,37.2665,14700.0
2013-08-05 10:40:00,51.38,51.43,51.37,51.39,17100.0,37.2593,37.2955,37.252,37.2665,17100.0
2013-08-05 10:45:00,51.39,51.39,51.29,51.3,15600.0,37.2665,37.2665,37.194,37.2012,15600.0
2013-08-05 10:50:00,51.3,51.31,51.28,51.3,7900.0,37.2012,37.2085,37.1867,37.2012,7900.0
2013-08-05 10:55:00,51.3,51.36,51.29,51.32,18500.0,37.2012,37.2448,37.194,37.2157,18500.0
2013-08-05 11:00:00,51.32,51.35,51.29,51.33,33200.0,37.2157,37.2375,37.194,37.223,33200.0
2013-08-05 11:05:00,51.32,51.35,51.27,51.28,26800.0,37.2157,37.2375,37.1795,37.1867,26800.0
2013-08-05 11:10:00,51.29,51.32,51.28,51.32,9100.0,37.194,37.2157,37.1867,37.2157,9100.0
2013-08-05 11:15:00,51.32,51.38,51.32,51.38,8800.0,37.2157,37.2593,37.2157,37.2593,8800.0
2013-08-05 11:20:00,51.38,51.39,51.33,51.35,15500.0,37.2593,37.2665,37.223,37.2375,15500.0
2013-08-05 11:25:00,51.36,51.42,51.36,51.4,13600.0,37.2448,37.2883,37.2448,37.2738,13600.0
2013-08-05 11:30:00,51.4,51.42,51.39,51.41,13300.0,37.2738,37.2883,37.2665,37.281,13300.0
2013-08-05 11:35:00,51.42,51.43,51.41,51.43,7500.0,37.2883,37.2955,37.281,37.2955,7500.0
2013-08-05 11:40:00,51.43,51.46,51.43,51.46,10300.0,37.2955,37.3173,37.2955,37.3173,10300.0
2013-08-05 11:45:00,51.46,51.49,51.43,51.48,14900.0,37.3173,37.339,37.2955,37.3318,14900.0
2013-08-05 11:50:00,51.49,51.49,51.44,51.44,7900.0,37.339,37.339,37.3028,37.3028,7900.0
2013-08-05 11:55:00,51.44,51.45,51.43,51.45,8000.0,37.3028,37.31,37.2955,37.31,8000.0
2013-08-05 12:00:00,51.44,51.48,51.44,51.47,25400.0,37.3028,37.3318,37.3028,37.3245,25400.0
2013-08-05 12:05:00,51.46,51.46,51.4,51.4,29300.0,37.3173,37.3173,37.2738,37.2738,29300.0
2013-08-05 12:10:00,51.39,51.4,51.35,51.37,11900.0,37.2665,37.2738,37.2375,37.252,11900.0
2013-08-05 12:15:00,51.38,51.41,51.38,51.41,8000.0,37.2593,37.281,37.2593,37.281,8000.0
2013-08-05 12:20:00,51.41,51.43,51.39,51.43,9300.0,37.281,37.2955,37.2665,37.2955,9300.0
2013-08-05 12:25:00,51.43,51.44,51.41,51.41,13300.0,37.2955,37.3028,37.281,37.281,13300.0
2013-08-05 12:30:00,51.41,51.44,51.4,51.43,13100.0,37.281,37.3028,37.2738,37.2955,13100.0
2013-08-05 12:35:00,51.43,51.45,51.41,51.44,19600.0,37.2955,37.31,37.281,37.3028,19600.0
2013-08-05 12:40:00,51.44,51.46,51.43,51.45,5700.0,37.3028,37.3173,37.2955,37.31,5700.0
2013-08-05 12:45:00,51.45,51.51,51.43,51.5,28300.0,37.31,37.3535,37.2955,37.3463,28300.0
2013-08-05 12:50:00,51.51,51.52,51.47,51.48,14900.0,37.3535,37.3608,37.3245,37.3318,14900.0
2013-08-05 12:55:00,51.48,51.51,51.47,51.5,7400.0,37.3318,37.3535,37.3245,37.3463,7400.0
2013-08-05 13:00:00,51.5,51.52,51.47,51.5,22500.0,37.3463,37.3608,37.3245,37.3463,22500.0
2013-08-05 13:05:00,51.5,51.52,51.47,51.47,23200.0,37.3463,37.3608,37.3245,37.3245,23200.0
2013-08-05 13:10:00,51.47,51.51,51.45,51.46,32600.0,37.3245,37.3535,37.31,37.3173,32600.0
2013-08-05 13:15:00,51.47,51.48,51.43,51.43,22600.0,37.3245,37.3318,37.2955,37.2955,22600.0
2013-08-05 13:20:00,51.41,51.45,51.38,51.44,13300.0,37.281,37.31,37.2593,37.3028,13300.0
2013-08-05 13:25:00,51.44,51.47,51.43,51.45,38500.0,37.3028,37.3245,37.2955,37.31,38500.0
2013-08-05 13:30:00,51.46,51.47,51.45,51.45,4700.0,37.3173,37.3245,37.31,37.31,4700.0
2013-08-05 13:35:00,51.45,51.45,51.38,51.4,9600.0,37.31,37.31,37.2593,37.2738,9600.0
2013-08-05 13:40:00,51.4,51.42,51.36,51.37,13700.0,37.2738,37.2883,37.2448,37.252,13700.0
2013-08-05 13:45:00,51.36,51.36,51.35,51.36,5500.0,37.2448,37.2448,37.2375,37.2448,5500.0
2013-08-05 13:50:00,51.36,51.38,51.35,51.37,17900.0,37.2448,37.2593,37.2375,37.252,17900.0
2013-08-05 13:55:00,51.37,51.44,51.36,51.4,20600.0,37.252,37.3028,37.2448,37.2738,20600.0
2013-08-05 14:00:00,51.39,51.4,51.35,51.37,16400.0,37.2665,37.2738,37.2375,37.252,16400.0
2013-08-05 14:05:00,51.37,51.41,51.35,51.38,42600.0,37.252,37.281,37.2375,37.2593,42600.0
2013-08-05 14:10:00,51.37,51.38,51.36,51.37,7400.0,37.252,37.2593,37.2448,37.252,7400.0
2013-08-05 14:15:00,51.35,51.36,51.34,51.35,19400.0,37.2375,37.2448,37.2302,37.2375,19400.0
2013-08-05 14:20:00,51.35,51.36,51.34,51.35,5800.0,37.2375,37.2448,37.2302,37.2375,5800.0
2013-08-05 14:25:00,51.34,51.37,51.33,51.35,16500.0,37.2302,37.252,37.223,37.2375,16500.0
2013-08-05 14:30:00,51.35,51.39,51.35,51.39,15200.0,37.2375,37.2665,37.2375,37.2665,15200.0
2013-08-05 14:35:00,51.38,51.4,51.38,51.4,14000.0,37.2593,37.2738,37.2593,37.2738,14000.0
2013-08-05 14:40:00,51.4,51.46,51.39,51.44,19000.0,37.2738,37.3173,37.2665,37.3028,19000.0
2013-08-05 14:45:00,51.44,51.5,51.44,51.5,8900.0,37.3028,37.3463,37.3028,37.3463,8900.0
2013-08-05 14:50:00,51.5,51.5,51.48,51.5,24100.0,37.3463,37.3463,37.3318,37.3463,24100.0
2013-08-05 14:55:00,51.49,51.53,51.49,51.53,15800.0,37.339,37.368,37.339,37.368,15800.0
2013-08-05 15:00:00,51.52,51.53,51.49,51.5,15500.0,37.3608,37.368,37.339,37.3463,15500.0
2013-08-05 15:05:00,51.5,51.5,51.46,51.47,21300.0,37.3463,37.3463,37.3173,37.3245,21300.0
2013-08-05 15:10:00,51.46,51.46,51.43,51.43,6500.0,37.3173,37.3173,37.2955,37.2955,6500.0
2013-08-05 15:15:00,51.43,51.44,51.39,51.4,16800.0,37.2955,37.3028,37.2665,37.2738,16800.0
2013-08-05 15:20:00,51.4,51.41,51.37,51.41,19500.0,37.2738,37.281,37.252,37.281,19500.0
2013-08-05 15:25:00,51.41,51.49,51.41,51.48,18300.0,37.281,37.339,37.281,37.3318,18300.0
2013-08-05 15:30:00,51.48,51.5,51.47,51.49,17600.0,37.3318,37.3463,37.3245,37.339,17600.0
2013-08-05 15:35:00,51.5,51.52,51.49,51.51,27700.0,37.3463,37.3608,37.339,37.3535,27700.0
2013-08-05 15:40:00,51.52,51.59,51.51,51.57,78600.0,37.3608,37.4115,37.3535,37.397,78600.0
2013-08-05 15:45:00,51.57,51.57,51.5,51.5,34200.0,37.397,37.397,37.3463,37.3463,34200.0
2013-08-05 15:50:00,51.51,51.54,51.47,51.5,70600.0,37.3535,37.3753,37.3245,37.3463,70600.0
2013-08-05 15:55:00,51.51,51.54,51.49,51.53,81600.0,37.3535,37.3753,37.339,37.368,81600.0
2013-08-06 09:30:00,51.42,51.54,51.13,51.13,37800.0,37.2883,37.3753,37.078,37.078,37800.0
2013-08-06 09:35:00,51.18,51.25,51.07,51.08,25400.0,37.1142,37.165,37.0345,37.0417,25400.0
2013-08-06 09:40:00,51.07,51.12,51.07,51.1,14700.0,37.0345,37.0707,37.0345,37.0562,14700.0
2013-08-06 09:45:00,51.1,51.1,50.98,51.0,18700.0,37.0562,37.0562,36.9692,36.9837,18700.0
2013-08-06 09:50:00,50.98,50.98,50.89,50.89,15300.0,36.9692,36.9692,36.9039,36.9039,15300.0
2013-08-06 09:55:00,50.86,50.93,50.86,50.93,10100.0,36.8822,36.9329,36.8822,36.9329,10100.0
2013-08-06 10:00:00,50.94,50.95,50.9,50.95,10900.0,36.9402,36.9474,36.9112,36.9474,10900.0
2013-08-06 10:05:00,50.96,50.96,50.9,50.91,19900.0,36.9547,36.9547,36.9112,36.9184,19900.0
2013-08-06 10:10:00,50.91,50.95,50.87,50.95,15000.0,36.9184,36.9474,36.8894,36.9474,15000.0
2013-08-06 10:15:00,50.95,51.0,50.93,51.0,20800.0,36.9474,36.9837,36.9329,36.9837,20800.0
2013-08-06 10:20:00,50.99,51.0,50.9,50.97,42200.0,36.9764,36.9837,36.9112,36.9619,42200.0
2013-08-06 10:25:00,50.97,51.05,50.97,51.03,34300.0,36.9619,37.0199,36.9619,37.0054,34300.0
2013-08-06 10:30:00,51.01,51.03,50.98,51.0,49300.0,36.9909,37.0054,36.9692,36.9837,49300.0
2013-08-06 10:35:00,51.0,51.1,51.0,51.1,19300.0,36.9837,37.0562,36.9837,37.0562,19300.0
2013-08-06 10:40:00,51.09,51.14,51.05,51.13,54400.0,37.049,37.0852,37.0199,37.078,54400.0
2013-08-06 10:45:00,51.11,51.13,51.07,51.13,21400.0,37.0635,37.078,37.0345,37.078,21400.0
2013-08-06 10:50:00,51.13,51.14,51.07,51.08,25800.0,37.078,37.0852,37.0345,37.0417,25800.0
2013-08-06 10:55:00,51.08,51.14,51.08,51.13,24600.0,37.0417,37.0852,37.0417,37.078,24600.0
2013-08-06 11:00:00,51.13,51.16,51.13,51.13,25400.0,37.078,37.0997,37.078,37.078,25400.0
2013-08-06 11:05:00,51.14,51.14,51.11,51.12,15100.0,37.0852,37.0852,37.0635,37.0707,15100.0
2013-08-06 11:10:00,51.13,51.15,51.12,51.12,8900.0,37.078,37.0925,37.0707,37.0707,8900.0
2013-08-06 11:15:00,51.12,51.13,51.08,51.12,52900.0,37.0707,37.078,37.0417,37.0707,52900.0
2013-08-06 11:20:00,51.12,51.13,51.1,51.12,15700.0,37.0707,37.078,37.0562,37.0707,15700.0
2013-08-06 11:25:00,51.11,51.12,51.1,51.1,11500.0,37.0635,37.0707,37.0562,37.0562,11500.0
2013-08-06 11:30:00,51.11,51.11,51.06,51.06,21400.0,37.0635,37.0635,37.0272,37.0272,21400.0
2013-08-06 11:35:00,51.05,51.05,51.01,51.01,12500.0,37.0199,37.0199,36.9909,36.9909,12500.0
2013-08-06 11:40:00,51.01,51.03,50.99,51.03,20900.0,36.9909,37.0054,36.9764,37.0054,20900.0
2013-08-06 11:45:00,51.03,51.03,50.97,50.97,21500.0,37.0054,37.0054,36.9619,36.9619,21500.0
2013-08-06 11:50:00,50.98,51.07,50.97,51.07,11900.0,36.9692,37.0345,36.9619,37.0345,11900.0
2013-08-06 11:55:00,51.07,51.1,51.07,51.08,12200.0,37.0345,37.0562,37.0345,37.0417,12200.0
2013-08-06 12:00:00,51.07,51.1,51.07,51.1,7300.0,37.0345,37.0562,37.0345,37.0562,7300.0
2013-08-06 12:05:00,51.09,51.1,51.03,51.03,7700.0,37.049,37.0562,37.0054,37.0054,7700.0
2013-08-06 12:10:00,51.04,51.09,51.04,51.09,10100.0,37.0127,37.049,37.0127,37.049,10100.0
2013-08-06 12:15:00,51.09,51.09,51.05,51.05,7500.0,37.049,37.049,37.0199,37.0199,7500.0
2013-08-06 12:20:00,51.05,51.1,51.05,51.1,7800.0,37.0199,37.0562,37.0199,37.0562,7800.0
2013-08-06 12:25:00,51.1,51.11,51.1,51.11,5400.0,37.0562,37.0635,37.0562,37.0635,5400.0
2013-08-06 12:30:00,51.1,51.14,51.1,51.14,4500.0,37.0562,37.0852,37.0562,37.0852,4500.0
2013-08-06 12:35:00,51.14,51.16,51.12,51.16,14800.0,37.0852,37.0997,37.0707,37.0997,14800.0
2013-08-06 12:40:00,51.16,51.21,51.16,51.18,13400.0,37.0997,37.136,37.0997,37.1142,13400.0
2013-08-06 12:45:00,51.19,51.22,51.18,51.22,21400.0,37.1215,37.1432,37.1142,37.1432,21400.0
2013-08-06 12:50:00,51.22,51.22,51.21,51.21,4900.0,37.1432,37.1432,37.136,37.136,4900.0
2013-08-06 12:55:00,51.22,51.24,51.21,51.24,4000.0,37.1432,37.1577,37.136,37.1577,4000.0
2013-08-06 13:00:00,51.24,51.31,51.24,51.31,7700.0,37.1577,37.2085,37.1577,37.2085,7700.0
2013-08-06 13:05:00,51.3,51.37,51.3,51.32,21700.0,37.2012,37.252,37.2012,37.2157,21700.0
2013-08-06 13:10:00,51.32,51.32,51.3,51.32,12000.0,37.2157,37.2157,37.2012,37.2157,12000.0
2013-08-06 13:15:00,51.33,51.37,51.32,51.37,12700.0,37.223,37.252,37.2157,37.252,12700.0
2013-08-06 13:20:00,51.37,51.38,51.35,51.35,10000.0,37.252,37.2593,37.2375,37.2375,10000.0
2013-08-06 13:25:00,51.36,51.37,51.35,51.35,9600.0,37.2448,37.252,37.2375,37.2375,9600.0
2013-08-06 13:30:00,51.35,51.37,51.33,51.33,19200.0,37.2375,37.252,37.223,37.223,19200.0
2013-08-06 13:35:00,51.33,51.34,51.32,51.34,10000.0,37.223,37.2302,37.2157,37.2302,10000.0
2013-08-06 13:40:00,51.35,51.38,51.35,51.36,15400.0,37.2375,37.2593,37.2375,37.2448,15400.0
2013-08-06 13:45:00,51.37,51.38,51.3,51.3,22000.0,37.252,37.2593,37.2012,37.2012,22000.0
2013-08-06 13:50:00,51.3,51.3,51.23,51.27,27500.0,37.2012,37.2012,37.1505,37.1795,27500.0
2013-08-06 13:55:00,51.26,51.29,51.26,51.28,6200.0,37.1722,37.194,37.1722,37.1867,6200.0
2013-08-06 14:00:00,51.28,51.29,51.23,51.23,14400.0,37.1867,37.194,37.1505,37.1505,14400.0
2013-08-06 14:05:00,51.24,51.26,51.23,51.24,12900.0,37.1577,37.1722,37.1505,37.1577,12900.0
2013-08-06 14:10:00,51.24,51.25,51.23,51.25,8900.0,37.1577,37.165,37.1505,37.165,8900.0
2013-08-06 14:15:00,51.24,51.26,51.24,51.26,7100.0,37.1577,37.1722,37.1577,37.1722,7100.0
2013-08-06 14:20:00,51.26,51.27,51.24,51.27,12600.0,37.1722,37.1795,37.1577,37.1795,12600.0
2013-08-06 14:25:00,51.27,51.32,51.27,51.3,14600.0,37.1795,37.2157,37.1795,37.2012,14600.0
2013-08-06 14:30:00,51.3,51.33,51.29,51.32,14100.0,37.2012,37.223,37.194,37.2157,14100.0
2013-08-06 14:35:00,51.3,51.31,51.29,51.31,10100.0,37.2012,37.2085,37.194,37.2085,10100.0
2013-08-06 14:40:00,51.31,51.31,51.25,51.28,18000.0,37.2085,37.2085,37.165,37.1867,18000.0
2013-08-06 14:45:00,51.29,51.32,51.29,51.3,16000.0,37.194,37.2157,37.194,37.2012,16000.0
2013-08-06 14:50:00,51.31,51.35,51.3,51.34,23800.0,37.2085,37.2375,37.2012,37.2302,23800.0
2013-08-06 14:55:00,51.35,51.41,51.34,51.4,28500.0,37.2375,37.281,37.2302,37.2738,28500.0
2013-08-06 15:00:00,51.4,51.42,51.35,51.41,43700.0,37.2738,37.2883,37.2375,37.281,43700.0
2013-08-06 15:05:00,51.42,51.43,51.36,51.37,19500.0,37.2883,37.2955,37.2448,37.252,19500.0
2013-08-06 15:10:00,51.37,51.45,51.37,51.44,34500.0,37.252,37.31,37.252,37.3028,34500.0
2013-08-06 15:15:00,51.45,51.47,51.4,51.4,13200.0,37.31,37.3245,37.2738,37.2738,13200.0
2013-08-06 15:20:00,51.41,51.43,51.4,51.41,24800.0,37.281,37.2955,37.2738,37.281,24800.0
2013-08-06 15:25:00,51.41,51.44,51.4,51.44,18100.0,37.281,37.3028,37.2738,37.3028,18100.0
2013-08-06 15:30:00,51.43,51.46,51.42,51.42,30700.0,37.2955,37.3173,37.2883,37.2883,30700.0
2013-08-06 15:35:00,51.43,51.45,51.41,51.45,29900.0,37.2955,37.31,37.281,37.31,29900.0
2013-08-06 15:40:00,51.45,51.45,51.4,51.44,31300.0,37.31,37.31,37.2738,37.3028,31300.0
2013-08-06 15:45:00,51.44,51.46,51.42,51.42,58500.0,37.3028,37.3173,37.2883,37.2883,58500.0
2013-08-06 15:50:00,51.43,51.43,51.39,51.4,48800.0,37.2955,37.2955,37.2665,37.2738,48800.0
2013-08-06 15:55:00,51.41,51.45,51.4,51.44,168600.0,37.281,37.31,37.2738,37.3028,168600.0
2013-08-07 09:30:00,51.41,51.41,51.13,51.22,47100.0,37.281,37.281,37.078,37.1432,47100.0
2013-08-07 09:35:00,51.22,51.29,51.21,51.21,15200.0,37.1432,37.194,37.136,37.136,15200.0
2013-08-07 09:40:00,51.21,51.27,51.18,51.2,34500.0,37.136,37.1795,37.1142,37.1287,34500.0
2013-08-07 09:45:00,51.22,51.29,51.21,51.24,14900.0,37.1432,37.194,37.136,37.1577,14900.0
2013-08-07 09:50:00,51.24,51.25,51.18,51.23,15700.0,37.1577,37.165,37.1142,37.1505,15700.0
2013-08-07 09:55:00,51.22,51.22,51.16,51.2,11300.0,37.1432,37.1432,37.0997,37.1287,11300.0
2013-08-07 10:00:00,51.18,51.24,51.14,51.21,29900.0,37.1142,37.1577,37.0852,37.136,29900.0
2013-08-07 10:05:00,51.2,51.26,51.19,51.21,12000.0,37.1287,37.1722,37.1215,37.136,12000.0
2013-08-07 10:10:00,51.21,51.24,51.16,51.24,25600.0,37.136,37.1577,37.0997,37.1577,25600.0
2013-08-07 10:15:00,51.23,51.27,51.21,51.27,9000.0,37.1505,37.1795,37.136,37.1795,9000.0
2013-08-07 10:20:00,51.27,51.32,51.26,51.32,15200.0,37.1795,37.2157,37.1722,37.2157,15200.0
2013-08-07 10:25:00,51.31,51.34,51.28,51.32,8700.0,37.2085,37.2302,37.1867,37.2157,8700.0
2013-08-07 10:30:00,51.32,51.36,51.28,51.34,18800.0,37.2157,37.2448,37.1867,37.2302,18800.0
2013-08-07 10:35:00,51.33,51.37,51.31,51.35,5900.0,37.223,37.252,37.2085,37.2375,5900.0
2013-08-07 10:40:00,51.35,51.41,51.35,51.37,16300.0,37.2375,37.281,37.2375,37.252,16300.0
2013-08-07 10:45:00,51.38,51.38,51.28,51.28,26500.0,37.2593,37.2593,37.1867,37.1867,26500.0
2013-08-07 10:50:00,51.28,51.29,51.21,51.22,13700.0,37.1867,37.194,37.136,37.1432,13700.0
2013-08-07 10:55:00,51.22,51.26,51.22,51.24,11200.0,37.1432,37.1722,37.1432,37.1577,11200.0
2013-08-07 11:00:00,51.24,51.25,51.18,51.18,7400.0,37.1577,37.165,37.1142,37.1142,7400.0
2013-08-07 11:05:00,51.18,51.19,51.15,51.19,15200.0,37.1142,37.1215,37.0925,37.1215,15200.0
2013-08-07 11:10:00,51.19,51.27,51.19,51.26,18400.0,37.1215,37.1795,37.1215,37.1722,18400.0
2013-08-07 11:15:00,51.25,51.27,51.23,51.23,7000.0,37.165,37.1795,37.1505,37.1505,7000.0
2013-08-07 11:20:00,51.23,51.25,51.22,51.25,15100.0,37.1505,37.165,37.1432,37.165,15100.0
2013-08-07 11:25:00,51.25,51.28,51.24,51.25,17400.0,37.165,37.1867,37.1577,37.165,17400.0
2013-08-07 11:30:00,51.24,51.28,51.23,51.28,13800.0,37.1577,37.1867,37.1505,37.1867,13800.0
2013-08-07 11:35:00,51.29,51.3,51.26,51.27,37300.0,37.194,37.2012,37.1722,37.1795,37300.0
2013-08-07 11:40:00,51.26,51.27,51.22,51.24,19600.0,37.1722,37.1795,37.1432,37.1577,19600.0
2013-08-07 11:45:00,51.24,51.24,51.23,51.23,4400.0,37.1577,37.1577,37.1505,37.1505,4400.0
2013-08-07 11:50:00,51.22,51.23,51.19,51.22,11500.0,37.1432,37.1505,37.1215,37.1432,11500.0
2013-08-07 11:55:00,51.22,51.22,51.16,51.18,6600.0,37.1432,37.1432,37.0997,37.1142,6600.0
2013-08-07 12:00:00,51.17,51.18,51.13,51.15,9000.0,37.107,37.1142,37.078,37.0925,9000.0
2013-08-07 12:05:00,51.15,51.16,51.14,51.16,5800.0,37.0925,37.0997,37.0852,37.0997,5800.0
2013-08-07 12:10:00,51.16,51.23,51.16,51.23,2700.0,37.0997,37.1505,37.0997,37.1505,2700.0
2013-08-07 12:15:00,51.22,51.24,51.21,51.24,6900.0,37.1432,37.1577,37.136,37.1577,6900.0
2013-08-07 12:20:00,51.24,51.28,51.21,51.23,25400.0,37.1577,37.1867,37.136,37.1505,25400.0
2013-08-07 12:25:00,51.23,51.23,51.18,51.18,5500.0,37.1505,37.1505,37.1142,37.1142,5500.0
2013-08-07 12:30:00,51.18,51.23,51.15,51.21,12200.0,37.1142,37.1505,37.0925,37.136,12200.0
2013-08-07 12:35:00,51.22,51.23,51.19,51.23,10200.0,37.1432,37.1505,37.1215,37.1505,10200.0
2013-08-07 12:40:00,51.22,51.27,51.22,51.27,11400.0,37.1432,37.1795,37.1432,37.1795,11400.0
2013-08-07 12:45:00,51.26,51.3,51.26,51.28,5600.0,37.1722,37.2012,37.1722,37.1867,5600.0
2013-08-07 12:50:00,51.28,51.3,51.28,51.29,5400.0,37.1867,37.2012,37.1867,37.194,5400.0
2013-08-07 12:55:00,51.3,51.33,51.3,51.32,6700.0,37.2012,37.223,37.2012,37.2157,6700.0
2013-08-07 13:00:00,51.32,51.35,51.32,51.34,6900.0,37.2157,37.2375,37.2157,37.2302,6900.0
2013-08-07 13:05:00,51.34,51.38,51.33,51.38,7400.0,37.2302,37.2593,37.223,37.2593,7400.0
2013-08-07 13:10:00,51.38,51.39,51.35,51.35,7600.0,37.2593,37.2665,37.2375,37.2375,7600.0
2013-08-07 13:15:00,51.36,51.39,51.35,51.35,7100.0,37.2448,37.2665,37.2375,37.2375,7100.0
2013-08-07 13:20:00,51.35,51.38,51.32,51.37,16100.0,37.2375,37.2593,37.2157,37.252,16100.0
2013-08-07 13:25:00,51.38,51.4,51.37,51.38,9000.0,37.2593,37.2738,37.252,37.2593,9000.0
2013-08-07 13:30:00,51.38,51.38,51.37,51.38,4500.0,37.2593,37.2593,37.252,37.2593,4500.0
2013-08-07 13:35:00,51.37,51.37,51.34,51.36,14000.0,37.252,37.252,37.2302,37.2448,14000.0
2013-08-07 13:40:00,51.37,51.38,51.26,51.28,17800.0,37.252,37.2593,37.1722,37.1867,17800.0
2013-08-07 13:45:00,51.28,51.28,51.23,51.26,9100.0,37.1867,37.1867,37.1505,37.1722,9100.0
2013-08-07 13:50:00,51.26,51.28,51.26,51.28,4200.0,37.1722,37.1867,37.1722,37.1867,4200.0
2013-08-07 13:55:00,51.28,51.31,51.28,51.29,8800.0,37.1867,37.2085,37.1867,37.194,8800.0
2013-08-07 14:00:00,51.3,51.3,51.27,51.27,5700.0,37.2012,37.2012,37.1795,37.1795,5700.0
2013-08-07 14:05:00,51.27,51.28,51.25,51.26,7000.0,37.1795,37.1867,37.165,37.1722,7000.0
2013-08-07 14:10:00,51.25,51.25,51.23,51.23,4500.0,37.165,37.165,37.1505,37.1505,4500.0
2013-08-07 14:15:00,51.24,51.26,51.23,51.25,9200.0,37.1577,37.1722,37.1505,37.165,9200.0
2013-08-07 14:20:00,51.25,51.25,51.17,51.17,13800.0,37.165,37.165,37.107,37.107,13800.0
2013-08-07 14:25:00,51.17,51.18,51.15,51.17,7500.0,37.107,37.1142,37.0925,37.107,7500.0
2013-08-07 14:30:00,51.18,51.19,51.17,51.17,14300.0,37.1142,37.1215,37.107,37.107,14300.0
2013-08-07 14:35:00,51.16,51.17,51.14,51.15,11000.0,37.0997,37.107,37.0852,37.0925,11000.0
2013-08-07 14:40:00,51.15,51.18,51.14,51.15,7800.0,37.0925,37.1142,37.0852,37.0925,7800.0
2013-08-07 14:45:00,51.15,51.16,51.14,51.15,7900.0,37.0925,37.0997,37.0852,37.0925,7900.0
2013-08-07 14:50:00,51.15,51.18,51.14,51.17,10800.0,37.0925,37.1142,37.0852,37.107,10800.0
2013-08-07 14:55:00,51.17,51.21,51.17,51.19,10100.0,37.107,37.136,37.107,37.1215,10100.0
2013-08-07 15:00:00,51.18,51.24,51.18,51.24,11100.0,37.1142,37.1577,37.1142,37.1577,11100.0
2013-08-07 15:05:00,51.23,51.25,51.19,51.19,14100.0,37.1505,37.165,37.1215,37.1215,14100.0
2013-08-07 15:10:00,51.18,51.25,51.18,51.23,25000.0,37.1142,37.165,37.1142,37.1505,25000.0
2013-08-07 15:15:00,51.22,51.23,51.21,51.22,12800.0,37.1432,37.1505,37.136,37.1432,12800.0
2013-08-07 15:20:00,51.22,51.26,51.22,51.25,19200.0,37.1432,37.1722,37.1432,37.165,19200.0
2013-08-07 15:25:00,51.25,51.28,51.24,51.28,15500.0,37.165,37.1867,37.1577,37.1867,15500.0
2013-08-07 15:30:00,51.27,51.28,51.2,51.21,23000.0,37.1795,37.1867,37.1287,37.136,23000.0
2013-08-07 15:35:00,51.22,51.26,51.22,51.25,21600.0,37.1432,37.1722,37.1432,37.165,21600.0
2013-08-07 15:40:00,51.24,51.28,51.24,51.27,26700.0,37.1577,37.1867,37.1577,37.1795,26700.0
2013-08-07 15:45:00,51.27,51.27,51.17,51.18,47700.0,37.1795,37.1795,37.107,37.1142,47700.0
2013-08-07 15:50:00,51.18,51.19,51.14,51.15,47700.0,37.1142,37.1215,37.0852,37.0925,47700.0
2013-08-07 15:55:00,51.14,51.14,51.11,51.12,89700.0,37.0852,37.0852,37.0635,37.0707,89700.0
2013-08-08 09:30:00,51.31,51.35,51.22,51.22,33900.0,37.2085,37.2375,37.1432,37.1432,33900.0
2013-08-08 09:35:00,51.25,51.39,51.25,51.38,14000.0,37.165,37.2665,37.165,37.2593,14000.0
2013-08-08 09:40:00,51.38,51.43,51.34,51.43,17800.0,37.2593,37.2955,37.2302,37.2955,17800.0
2013-08-08 09:45:00,51.42,51.43,51.33,51.37,13600.0,37.2883,37.2955,37.223,37.252,13600.0
2013-08-08 09:50:00,51.35,51.37,51.33,51.33,12700.0,37.2375,37.252,37.223,37.223,12700.0
2013-08-08 09:55:00,51.3,51.35,51.29,51.35,12100.0,37.2012,37.2375,37.194,37.2375,12100.0
2013-08-08 10:00:00,51.33,51.38,51.32,51.36,13800.0,37.223,37.2593,37.2157,37.2448,13800.0
2013-08-08 10:05:00,51.36,51.37,51.34,51.36,11800.0,37.2448,37.252,37.2302,37.2448,11800.0
2013-08-08 10:10:00,51.37,51.37,51.28,51.29,14200.0,37.252,37.252,37.1867,37.194,14200.0
2013-08-08 10:15:00,51.29,51.33,51.27,51.28,30800.0,37.194,37.223,37.1795,37.1867,30800.0
2013-08-08 10:20:00,51.27,51.29,51.21,51.21,11200.0,37.1795,37.194,37.136,37.136,11200.0
2013-08-08 10:25:00,51.21,51.21,51.15,51.15,26100.0,37.136,37.136,37.0925,37.0925,26100.0
2013-08-08 10:30:00,51.15,51.22,51.13,51.14,19500.0,37.0925,37.1432,37.078,37.0852,19500.0
2013-08-08 10:35:00,51.14,51.17,51.11,51.17,14300.0,37.0852,37.107,37.0635,37.107,14300.0
2013-08-08 10:40:00,51.17,51.25,51.16,51.22,41900.0,37.107,37.165,37.0997,37.1432,41900.0
2013-08-08 10:45:00,51.21,51.22,51.17,51.2,10700.0,37.136,37.1432,37.107,37.1287,10700.0
2013-08-08 10:50:00,51.19,51.19,51.14,51.14,9300.0,37.1215,37.1215,37.0852,37.0852,9300.0
2013-08-08 10:55:00,51.15,51.16,51.13,51.14,13300.0,37.0925,37.0997,37.078,37.0852,13300.0
2013-08-08 11:00:00,51.14,51.15,51.12,51.12,7900.0,37.0852,37.0925,37.0707,37.0707,7900.0
2013-08-08 11:05:00,51.12,51.13,51.1,51.12,8200.0,37.0707,37.078,37.0562,37.0707,8200.0
2013-08-08 11:10:00,51.13,51.14,51.1,51.14,8000.0,37.078,37.0852,37.0562,37.0852,8000.0
2013-08-08 11:15:00,51.13,51.14,51.08,51.08,6500.0,37.078,37.0852,37.0417,37.0417,6500.0
2013-08-08 11:20:00,51.08,51.1,51.04,51.06,15700.0,37.0417,37.0562,37.0127,37.0272,15700.0
2013-08-08 11:25:00,51.05,51.07,51.05,51.07,5100.0,37.0199,37.0345,37.0199,37.0345,5100.0
2013-08-08 11:30:00,51.07,51.07,51.04,51.05,12100.0,37.0345,37.0345,37.0127,37.0199,12100.0
2013-08-08 11:35:00,51.06,51.08,51.05,51.07,10300.0,37.0272,37.0417,37.0199,37.0345,10300.0
2013-08-08 11:40:00,51.08,51.1,51.04,51.09,19500.0,37.0417,37.0562,37.0127,37.049,19500.0
2013-08-08 11:45:00,51.08,51.1,51.07,51.07,7300.0,37.0417,37.0562,37.0345,37.0345,7300.0
2013-08-08 11:50:00,51.08,51.09,51.07,51.09,4200.0,37.0417,37.049,37.0345,37.049,4200.0
2013-08-08 11:55:00,51.08,51.13,51.08,51.13,5100.0,37.0417,37.078,37.0417,37.078,5100.0
2013-08-08 12:00:00,51.13,51.21,51.13,51.21,10600.0,37.078,37.136,37.078,37.136,10600.0
2013-08-08 12:05:00,51.22,51.25,51.21,51.25,6200.0,37.1432,37.165,37.136,37.165,6200.0
2013-08-08 12:10:00,51.24,51.3,51.24,51.3,9700.0,37.1577,37.2012,37.1577,37.2012,9700.0
2013-08-08 12:15:00,51.3,51.34,51.3,51.33,13400.0,37.2012,37.2302,37.2012,37.223,13400.0
2013-08-08 12:20:00,51.33,51.35,51.31,51.31,6700.0,37.223,37.2375,37.2085,37.2085,6700.0
2013-08-08 12:25:00,51.31,51.35,51.31,51.34,13400.0,37.2085,37.2375,37.2085,37.2302,13400.0
2013-08-08 12:30:00,51.33,51.37,51.31,51.37,10000.0,37.223,37.252,37.2085,37.252,10000.0
2013-08-08 12:35:00,51.37,51.38,51.36,51.36,3800.0,37.252,37.2593,37.2448,37.2448,3800.0
2013-08-08 12:40:00,51.37,51.41,51.37,51.4,6000.0,37.252,37.281,37.252,37.2738,6000.0
2013-08-08 12:45:00,51.41,51.41,51.39,51.4,5900.0,37.281,37.281,37.2665,37.2738,5900.0
2013-08-08 12:50:00,51.4,51.4,51.37,51.37,9200.0,37.2738,37.2738,37.252,37.252,9200.0
2013-08-08 12:55:00,51.38,51.4,51.37,51.39,4900.0,37.2593,37.2738,37.252,37.2665,4900.0
2013-08-08 13:00:00,51.39,51.41,51.37,51.4,11100.0,37.2665,37.281,37.252,37.2738,11100.0
2013-08-08 13:05:00,51.41,51.42,51.39,51.39,8800.0,37.281,37.2883,37.2665,37.2665,8800.0
2013-08-08 13:10:00,51.39,51.39,51.37,51.37,4400.0,37.2665,37.2665,37.252,37.252,4400.0
2013-08-08 13:15:00,51.37,51.4,51.37,51.4,4900.0,37.252,37.2738,37.252,37.2738,4900.0
2013-08-08 13:20:00,51.4,51.41,51.38,51.41,4600.0,37.2738,37.281,37.2593,37.281,4600.0
2013-08-08 13:25:00,51.41,51.41,51.38,51.38,3800.0,37.281,37.281,37.2593,37.2593,3800.0
2013-08-08 13:30:00,51.38,51.39,51.37,51.37,11900.0,37.2593,37.2665,37.252,37.252,11900.0
2013-08-08 13:35:00,51.38,51.38,51.37,51.37,8200.0,37.2593,37.2593,37.252,37.252,8200.0
2013-08-08 13:40:00,51.38,51.38,51.35,51.35,6800.0,37.2593,37.2593,37.2375,37.2375,6800.0
2013-08-08 13:45:00,51.36,51.36,51.33,51.34,10700.0,37.2448,37.2448,37.223,37.2302,10700.0
2013-08-08 13:50:00,51.33,51.35,51.33,51.35,21900.0,37.223,37.2375,37.223,37.2375,21900.0
2013-08-08 13:55:00,51.35,51.35,51.31,51.32,11600.0,37.2375,37.2375,37.2085,37.2157,11600.0
2013-08-08 14:00:00,51.33,51.34,51.3,51.31,12800.0,37.223,37.2302,37.2012,37.2085,12800.0
2013-08-08 14:05:00,51.32,51.33,51.3,51.33,19500.0,37.2157,37.223,37.2012,37.223,19500.0
2013-08-08 14:10:00,51.31,51.34,51.31,51.32,9200.0,37.2085,37.2302,37.2085,37.2157,9200.0
2013-08-08 14:15:00,51.32,51.32,51.3,51.31,7700.0,37.2157,37.2157,37.2012,37.2085,7700.0
2013-08-08 14:20:00,51.32,51.32,51.31,51.32,6600.0,37.2157,37.2157,37.2085,37.2157,6600.0
2013-08-08 14:25:00,51.31,51.35,51.31,51.34,15900.0,37.2085,37.2375,37.2085,37.2302,15900.0
2013-08-08 14:30:00,51.34,51.37,51.33,51.36,13700.0,37.2302,37.252,37.223,37.2448,13700.0
2013-08-08 14:35:00,51.36,51.38,51.35,51.38,10700.0,37.2448,37.2593,37.2375,37.2593,10700.0
2013-08-08 14:40:00,51.38,51.39,51.37,51.38,7700.0,37.2593,37.2665,37.252,37.2593,7700.0
2013-08-08 14:45:00,51.39,51.4,51.38,51.4,7200.0,37.2665,37.2738,37.2593,37.2738,7200.0
2013-08-08 14:50:00,51.4,51.41,51.39,51.39,13300.0,37.2738,37.281,37.2665,37.2665,13300.0
2013-08-08 14:55:00,51.4,51.44,51.36,51.44,46000.0,37.2738,37.3028,37.2448,37.3028,46000.0
2013-08-08 15:00:00,51.44,51.48,51.43,51.48,14900.0,37.3028,37.3318,37.2955,37.3318,14900.0
2013-08-08 15:05:00,51.49,51.52,51.48,51.52,13500.0,37.339,37.3608,37.3318,37.3608,13500.0
2013-08-08 15:10:00,51.52,51.52,51.48,51.51,17500.0,37.3608,37.3608,37.3318,37.3535,17500.0
2013-08-08 15:15:00,51.52,51.54,51.48,51.48,8400.0,37.3608,37.3753,37.3318,37.3318,8400.0
2013-08-08 15:20:00,51.48,51.5,51.48,51.5,13000.0,37.3318,37.3463,37.3318,37.3463,13000.0
2013-08-08 15:25:00,51.5,51.5,51.48,51.5,13500.0,37.3463,37.3463,37.3318,37.3463,13500.0
2013-08-08 15:30:00,51.5,51.5,51.47,51.48,18600.0,37.3463,37.3463,37.3245,37.3318,18600.0
2013-08-08 15:35:00,51.48,51.5,51.46,51.49,34700.0,37.3318,37.3463,37.3173,37.339,34700.0
2013-08-08 15:40:00,51.5,51.53,51.49,51.49,28800.0,37.3463,37.368,37.339,37.339,28800.0
2013-08-08 15:45:00,51.5,51.53,51.48,51.53,42700.0,37.3463,37.368,37.3318,37.368,42700.0
2013-08-08 15:50:00,51.53,51.54,51.52,51.53,88600.0,37.368,37.3753,37.3608,37.368,88600.0
2013-08-08 15:55:00,51.52,51.56,51.51,51.51,100300.0,37.3608,37.3898,37.3535,37.3535,100300.0
2013-08-09 09:30:00,51.42,51.53,51.34,51.41,23500.0,37.2883,37.368,37.2302,37.281,23500.0
2013-08-09 09:35:00,51.41,51.52,51.41,51.45,8100.0,37.281,37.3608,37.281,37.31,8100.0
2013-08-09 09:40:00,51.48,51.61,51.48,51.58,18900.0,37.3318,37.426,37.3318,37.4043,18900.0
2013-08-09 09:45:00,51.58,51.69,51.58,51.67,51900.0,37.4043,37.4841,37.4043,37.4696,51900.0
2013-08-09 09:50:00,51.67,51.71,51.66,51.68,31300.0,37.4696,37.4986,37.4623,37.4768,31300.0
2013-08-09 09:55:00,51.68,51.72,51.68,51.71,13300.0,37.4768,37.5058,37.4768,37.4986,13300.0
2013-08-09 10:00:00,51.72,51.78,51.7,51.77,20600.0,37.5058,37.5493,37.4913,37.5421,20600.0
2013-08-09 10:05:00,51.77,51.77,51.67,51.69,22900.0,37.5421,37.5421,37.4696,37.4841,22900.0
2013-08-09 10:10:00,51.7,51.7,51.59,51.63,26100.0,37.4913,37.4913,37.4115,37.4405,26100.0
2013-08-09 10:15:00,51.62,51.63,51.46,51.46,18000.0,37.4333,37.4405,37.3173,37.3173,18000.0
2013-08-09 10:20:00,51.45,51.47,51.39,51.44,12200.0,37.31,37.3245,37.2665,37.3028,12200.0
2013-08-09 10:25:00,51.45,51.45,51.4,51.4,31000.0,37.31,37.31,37.2738,37.2738,31000.0
2013-08-09 10:30:00,51.41,51.41,51.32,51.32,13500.0,37.281,37.281,37.2157,37.2157,13500.0
2013-08-09 10:35:00,51.33,51.34,51.27,51.3,33400.0,37.223,37.2302,37.1795,37.2012,33400.0
2013-08-09 10:40:00,51.3,51.37,51.29,51.36,16100.0,37.2012,37.252,37.194,37.2448,16100.0
2013-08-09 10:45:00,51.36,51.39,51.33,51.33,9800.0,37.2448,37.2665,37.223,37.223,9800.0
2013-08-09 10:50:00,51.33,51.33,51.26,51.31,17200.0,37.223,37.223,37.1722,37.2085,17200.0
2013-08-09 10:55:00,51.3,51.31,51.26,51.27,8300.0,37.2012,37.2085,37.1722,37.1795,8300.0
2013-08-09 11:00:00,51.28,51.32,51.25,51.3,25100.0,37.1867,37.2157,37.165,37.2012,25100.0
2013-08-09 11:05:00,51.29,51.41,51.28,51.4,47600.0,37.194,37.281,37.1867,37.2738,47600.0
2013-08-09 11:10:00,51.41,51.51,51.41,51.5,76600.0,37.281,37.3535,37.281,37.3463,76600.0
2013-08-09 11:15:00,51.5,51.5,51.39,51.45,30500.0,37.3463,37.3463,37.2665,37.31,30500.0
2013-08-09 11:20:00,51.44,51.45,51.38,51.39,32500.0,37.3028,37.31,37.2593,37.2665,32500.0
2013-08-09 11:25:00,51.38,51.38,51.27,51.28,25600.0,37.2593,37.2593,37.1795,37.1867,25600.0
2013-08-09 11:30:00,51.28,51.34,51.28,51.34,7800.0,37.1867,37.2302,37.1867,37.2302,7800.0
2013-08-09 11:35:00,51.35,51.39,51.35,51.37,13400.0,37.2375,37.2665,37.2375,37.252,13400.0
2013-08-09 11:40:00,51.37,51.38,51.35,51.35,11600.0,37.252,37.2593,37.2375,37.2375,11600.0
2013-08-09 11:45:00,51.35,51.43,51.35,51.43,7000.0,37.2375,37.2955,37.2375,37.2955,7000.0
2013-08-09 11:50:00,51.45,51.46,51.44,51.45,11500.0,37.31,37.3173,37.3028,37.31,11500.0
2013-08-09 11:55:00,51.45,51.51,51.45,51.5,11200.0,37.31,37.3535,37.31,37.3463,11200.0
2013-08-09 12:00:00,51.49,51.49,51.48,51.49,5500.0,37.339,37.339,37.3318,37.339,5500.0
2013-08-09 12:05:00,51.48,51.52,51.48,51.51,15300.0,37.3318,37.3608,37.3318,37.3535,15300.0
2013-08-09 12:10:00,51.51,51.61,51.51,51.6,14700.0,37.3535,37.426,37.3535,37.4188,14700.0
2013-08-09 12:15:00,51.6,51.62,51.56,51.57,20700.0,37.4188,37.4333,37.3898,37.397,20700.0
2013-08-09 12:20:00,51.57,51.62,51.57,51.59,10900.0,37.397,37.4333,37.397,37.4115,10900.0
2013-08-09 12:25:00,51.59,51.66,51.59,51.66,6700.0,37.4115,37.4623,37.4115,37.4623,6700.0
2013-08-09 12:30:00,51.66,51.73,51.66,51.73,11400.0,37.4623,37.5131,37.4623,37.5131,11400.0
2013-08-09 12:35:00,51.73,51.73,51.7,51.72,15900.0,37.5131,37.5131,37.4913,37.5058,15900.0
2013-08-09 12:40:00,51.72,51.74,51.71,51.72,10700.0,37.5058,37.5203,37.4986,37.5058,10700.0
2013-08-09 12:45:00,51.7,51.72,51.68,51.68,10800.0,37.4913,37.5058,37.4768,37.4768,10800.0
2013-08-09 12:50:00,51.68,51.69,51.68,51.69,8200.0,37.4768,37.4841,37.4768,37.4841,8200.0
2013-08-09 12:55:00,51.69,51.69,51.67,51.67,9300.0,37.4841,37.4841,37.4696,37.4696,9300.0
2013-08-09 13:00:00,51.66,51.68,51.64,51.65,9300.0,37.4623,37.4768,37.4478,37.4551,9300.0
2013-08-09 13:05:00,51.66,51.68,51.65,51.68,10400.0,37.4623,37.4768,37.4551,37.4768,10400.0
2013-08-09 13:10:00,51.68,51.7,51.68,51.69,7900.0,37.4768,37.4913,37.4768,37.4841,7900.0
2013-08-09 13:15:00,51.69,51.72,51.69,51.71,7900.0,37.4841,37.5058,37.4841,37.4986,7900.0
2013-08-09 13:20:00,51.71,51.75,51.71,51.75,7900.0,37.4986,37.5276,37.4986,37.5276,7900.0
2013-08-09 13:25:00,51.75,51.78,51.74,51.75,18100.0,37.5276,37.5493,37.5203,37.5276,18100.0
2013-08-09 13:30:00,51.75,51.75,51.73,51.73,4100.0,37.5276,37.5276,37.5131,37.5131,4100.0
2013-08-09 13:35:00,51.73,51.74,51.7,51.7,9100.0,37.5131,37.5203,37.4913,37.4913,9100.0
2013-08-09 13:40:00,51.7,51.72,51.69,51.69,9800.0,37.4913,37.5058,37.4841,37.4841,9800.0
2013-08-09 13:45:00,51.69,51.69,51.64,51.64,8500.0,37.4841,37.4841,37.4478,37.4478,8500.0
2013-08-09 13:50:00,51.64,51.67,51.64,51.67,11500.0,37.4478,37.4696,37.4478,37.4696,11500.0
2013-08-09 13:55:00,51.67,51.68,51.64,51.64,10100.0,37.4696,37.4768,37.4478,37.4478,10100.0
2013-08-09 14:00:00,51.65,51.67,51.63,51.65,22900.0,37.4551,37.4696,37.4405,37.4551,22900.0
2013-08-09 14:05:00,51.64,51.66,51.62,51.64,12500.0,37.4478,37.4623,37.4333,37.4478,12500.0
2013-08-09 14:10:00,51.64,51.66,51.64,51.66,7700.0,37.4478,37.4623,37.4478,37.4623,7700.0
2013-08-09 14:15:00,51.65,51.66,51.59,51.6,22700.0,37.4551,37.4623,37.4115,37.4188,22700.0
2013-08-09 14:20:00,51.59,51.69,51.59,51.67,30300.0,37.4115,37.4841,37.4115,37.4696,30300.0
2013-08-09 14:25:00,51.68,51.74,51.68,51.74,14900.0,37.4768,37.5203,37.4768,37.5203,14900.0
2013-08-09 14:30:00,51.74,51.74,51.7,51.71,17200.0,37.5203,37.5203,37.4913,37.4986,17200.0
2013-08-09 14:35:00,51.7,51.72,51.69,51.7,37500.0,37.4913,37.5058,37.4841,37.4913,37500.0
2013-08-09 14:40:00,51.69,51.74,51.69,51.72,29300.0,37.4841,37.5203,37.4841,37.5058,29300.0
2013-08-09 14:45:00,51.72,51.74,51.69,51.71,32200.0,37.5058,37.5203,37.4841,37.4986,32200.0
2013-08-09 14:50:00,51.71,51.73,51.66,51.66,53500.0,37.4986,37.5131,37.4623,37.4623,53500.0
2013-08-09 14:55:00,51.66,51.66,51.62,51.65,22900.0,37.4623,37.4623,37.4333,37.4551,22900.0
2013-08-09 15:00:00,51.64,51.68,51.59,51.62,21200.0,37.4478,37.4768,37.4115,37.4333,21200.0
2013-08-09 15:05:00,51.61,51.63,51.57,51.58,26500.0,37.426,37.4405,37.397,37.4043,26500.0
2013-08-09 15:10:00,51.59,51.59,51.54,51.56,22900.0,37.4115,37.4115,37.3753,37.3898,22900.0
2013-08-09 15:15:00,51.56,51.6,51.55,51.6,17400.0,37.3898,37.4188,37.3825,37.4188,17400.0
2013-08-09 15:20:00,51.59,51.65,51.59,51.63,32400.0,37.4115,37.4551,37.4115,37.4405,32400.0
2013-08-09 15:25:00,51.63,51.65,51.59,51.59,25200.0,37.4405,37.4551,37.4115,37.4115,25200.0
2013-08-09 15:30:00,51.59,51.6,51.55,51.55,28100.0,37.4115,37.4188,37.3825,37.3825,28100.0
2013-08-09 15:35:00,51.56,51.6,51.55,51.59,34900.0,37.3898,37.4188,37.3825,37.4115,34900.0
2013-08-09 15:40:00,51.59,51.61,51.55,51.55,60200.0,37.4115,37.426,37.3825,37.3825,60200.0
2013-08-09 15:45:00,51.55,51.58,51.53,51.55,57200.0,37.3825,37.4043,37.368,37.3825,57200.0
2013-08-09 15:50:00,51.54,51.55,51.54,51.54,49000.0,37.3753,37.3825,37.3753,37.3753,49000.0
2013-08-09 15:55:00,51.55,51.56,51.54,51.56,144500.0,37.3825,37.3898,37.3753,37.3898,144500.0
2013-08-12 09:30:00,51.33,51.43,51.23,51.38,23300.0,37.223,37.2955,37.1505,37.2593,23300.0
2013-08-12 09:35:00,51.44,51.49,51.3,51.3,12400.0,37.3028,37.339,37.2012,37.2012,12400.0
2013-08-12 09:40:00,51.32,51.44,51.32,51.36,11800.0,37.2157,37.3028,37.2157,37.2448,11800.0
2013-08-12 09:45:00,51.36,51.48,51.36,51.47,9800.0,37.2448,37.3318,37.2448,37.3245,9800.0
2013-08-12 09:50:00,51.46,51.53,51.45,51.48,119900.0,37.3173,37.368,37.31,37.3318,119900.0
2013-08-12 09:55:00,51.44,51.46,51.38,51.38,7600.0,37.3028,37.3173,37.2593,37.2593,7600.0
2013-08-12 10:00:00,51.37,51.39,51.3,51.3,7900.0,37.252,37.2665,37.2012,37.2012,7900.0
2013-08-12 10:05:00,51.29,51.34,51.28,51.33,8600.0,37.194,37.2302,37.1867,37.223,8600.0
2013-08-12 10:10:00,51.34,51.4,51.32,51.4,17800.0,37.2302,37.2738,37.2157,37.2738,17800.0
2013-08-12 10:15:00,51.4,51.4,51.31,51.31,7500.0,37.2738,37.2738,37.2085,37.2085,7500.0
2013-08-12 10:20:00,51.32,51.34,51.28,51.32,12800.0,37.2157,37.2302,37.1867,37.2157,12800.0
2013-08-12 10:25:00,51.34,51.37,51.29,51.3,7600.0,37.2302,37.252,37.194,37.2012,7600.0
2013-08-12 10:30:00,51.3,51.43,51.3,51.4,25300.0,37.2012,37.2955,37.2012,37.2738,25300.0
2013-08-12 10:35:00,51.4,51.48,51.4,51.45,19500.0,37.2738,37.3318,37.2738,37.31,19500.0
2013-08-12 10:40:00,51.46,51.55,51.46,51.55,9700.0,37.3173,37.3825,37.3173,37.3825,9700.0
2013-08-12 10:45:00,51.55,51.57,51.53,51.53,8900.0,37.3825,37.397,37.368,37.368,8900.0
2013-08-12 10:50:00,51.54,51.59,51.52,51.56,10500.0,37.3753,37.4115,37.3608,37.3898,10500.0
2013-08-12 10:55:00,51.56,51.64,51.56,51.62,10200.0,37.3898,37.4478,37.3898,37.4333,10200.0
2013-08-12 11:00:00,51.61,51.65,51.59,51.6,9500.0,37.426,37.4551,37.4115,37.4188,9500.0
2013-08-12 11:05:00,51.6,51.61,51.56,51.57,6900.0,37.4188,37.426,37.3898,37.397,6900.0
2013-08-12 11:10:00,51.56,51.57,51.52,51.53,16600.0,37.3898,37.397,37.3608,37.368,16600.0
2013-08-12 11:15:00,51.54,51.63,51.53,51.6,26000.0,37.3753,37.4405,37.368,37.4188,26000.0
2013-08-12 11:20:00,51.59,51.65,51.59,51.59,9900.0,37.4115,37.4551,37.4115,37.4115,9900.0
2013-08-12 11:25:00,51.57,51.62,51.56,51.61,44300.0,37.397,37.4333,37.3898,37.426,44300.0
2013-08-12 11:30:00,51.61,51.61,51.58,51.58,6500.0,37.426,37.426,37.4043,37.4043,6500.0
2013-08-12 11:35:00,51.58,51.59,51.55,51.57,5300.0,37.4043,37.4115,37.3825,37.397,5300.0
2013-08-12 11:40:00,51.58,51.59,51.52,51.55,9400.0,37.4043,37.4115,37.3608,37.3825,9400.0
2013-08-12 11:45:00,51.55,51.55,51.5,51.52,18500.0,37.3825,37.3825,37.3463,37.3608,18500.0
2013-08-12 11:50:00,51.52,51.55,51.52,51.52,5900.0,37.3608,37.3825,37.3608,37.3608,5900.0
2013-08-12 11:55:00,51.52,51.56,51.5,51.56,69200.0,37.3608,37.3898,37.3463,37.3898,69200.0
2013-08-12 12:00:00,51.55,51.56,51.49,51.53,22700.0,37.3825,37.3898,37.339,37.368,22700.0
2013-08-12 12:05:00,51.54,51.54,51.48,51.48,20700.0,37.3753,37.3753,37.3318,37.3318,20700.0
2013-08-12 12:10:00,51.48,51.48,51.45,51.46,4600.0,37.3318,37.3318,37.31,37.3173,4600.0
2013-08-12 12:15:00,51.46,51.52,51.46,51.52,7200.0,37.3173,37.3608,37.3173,37.3608,7200.0
2013-08-12 12:20:00,51.52,51.55,51.52,51.54,14600.0,37.3608,37.3825,37.3608,37.3753,14600.0
2013-08-12 12:25:00,51.55,51.55,51.45,51.45,5900.0,37.3825,37.3825,37.31,37.31,5900.0
2013-08-12 12:30:00,51.43,51.47,51.41,51.44,8300.0,37.2955,37.3245,37.281,37.3028,8300.0
2013-08-12 12:35:00,51.44,51.44,51.4,51.4,2800.0,37.3028,37.3028,37.2738,37.2738,2800.0
2013-08-12 12:40:00,51.39,51.43,51.39,51.41,6700.0,37.2665,37.2955,37.2665,37.281,6700.0
2013-08-12 12:45:00,51.41,51.46,51.41,51.45,8100.0,37.281,37.3173,37.281,37.31,8100.0
2013-08-12 12:50:00,51.45,51.5,51.45,51.48,8700.0,37.31,37.3463,37.31,37.3318,8700.0
2013-08-12 12:55:00,51.49,51.53,51.48,51.53,3400.0,37.339,37.368,37.3318,37.368,3400.0
2013-08-12 13:00:00,51.52,51.55,51.48,51.48,6600.0,37.3608,37.3825,37.3318,37.3318,6600.0
2013-08-12 13:05:00,51.48,51.48,51.43,51.45,7200.0,37.3318,37.3318,37.2955,37.31,7200.0
2013-08-12 13:10:00,51.44,51.46,51.41,51.44,13900.0,37.3028,37.3173,37.281,37.3028,13900.0
2013-08-12 13:15:00,51.43,51.43,51.41,51.42,6300.0,37.2955,37.2955,37.281,37.2883,6300.0
2013-08-12 13:20:00,51.42,51.44,51.41,51.42,9800.0,37.2883,37.3028,37.281,37.2883,9800.0
2013-08-12 13:25:00,51.42,51.47,51.41,51.46,10900.0,37.2883,37.3245,37.281,37.3173,10900.0
2013-08-12 13:30:00,51.47,51.5,51.47,51.48,7500.0,37.3245,37.3463,37.3245,37.3318,7500.0
2013-08-12 13:35:00,51.49,51.49,51.44,51.47,6100.0,37.339,37.339,37.3028,37.3245,6100.0
2013-08-12 13:40:00,51.46,51.46,51.44,51.44,2400.0,37.3173,37.3173,37.3028,37.3028,2400.0
2013-08-12 13:45:00,51.44,51.44,51.41,51.41,6900.0,37.3028,37.3028,37.281,37.281,6900.0
2013-08-12 13:50:00,51.41,51.44,51.4,51.42,7000.0,37.281,37.3028,37.2738,37.2883,7000.0
2013-08-12 13:55:00,51.42,51.43,51.41,51.41,5700.0,37.2883,37.2955,37.281,37.281,5700.0
2013-08-12 14:00:00,51.41,51.42,51.38,51.42,19700.0,37.281,37.2883,37.2593,37.2883,19700.0
2013-08-12 14:05:00,51.41,51.44,51.41,51.44,6900.0,37.281,37.3028,37.281,37.3028,6900.0
2013-08-12 14:10:00,51.44,51.44,51.41,51.41,4900.0,37.3028,37.3028,37.281,37.281,4900.0
2013-08-12 14:15:00,51.42,51.42,51.4,51.41,10400.0,37.2883,37.2883,37.2738,37.281,10400.0
2013-08-12 14:20:00,51.42,51.44,51.41,51.43,13500.0,37.2883,37.3028,37.281,37.2955,13500.0
2013-08-12 14:25:00,51.42,51.43,51.36,51.37,16900.0,37.2883,37.2955,37.2448,37.252,16900.0
2013-08-12 14:30:00,51.37,51.37,51.33,51.34,16900.0,37.252,37.252,37.223,37.2302,16900.0
2013-08-12 14:35:00,51.34,51.35,51.33,51.33,14700.0,37.2302,37.2375,37.223,37.223,14700.0
2013-08-12 14:40:00,51.34,51.39,51.33,51.37,24600.0,37.2302,37.2665,37.223,37.252,24600.0
2013-08-12 14:45:00,51.38,51.38,51.35,51.36,14700.0,37.2593,37.2593,37.2375,37.2448,14700.0
2013-08-12 14:50:00,51.35,51.35,51.32,51.34,15100.0,37.2375,37.2375,37.2157,37.2302,15100.0
2013-08-12 14:55:00,51.35,51.38,51.35,51.35,9500.0,37.2375,37.2593,37.2375,37.2375,9500.0
2013-08-12 15:00:00,51.35,51.37,51.32,51.34,19400.0,37.2375,37.252,37.2157,37.2302,19400.0
2013-08-12 15:05:00,51.35,51.36,51.34,51.35,12800.0,37.2375,37.2448,37.2302,37.2375,12800.0
2013-08-12 15:10:00,51.35,51.44,51.35,51.44,16800.0,37.2375,37.3028,37.2375,37.3028,16800.0
2013-08-12 15:15:00,51.43,51.44,51.4,51.4,5900.0,37.2955,37.3028,37.2738,37.2738,5900.0
2013-08-12 15:20:00,51.4,51.42,51.4,51.41,19600.0,37.2738,37.2883,37.2738,37.281,19600.0
2013-08-12 15:25:00,51.41,51.47,51.4,51.47,27600.0,37.281,37.3245,37.2738,37.3245,27600.0
2013-08-12 15:30:00,51.47,51.49,51.46,51.48,27800.0,37.3245,37.339,37.3173,37.3318,27800.0
2013-08-12 15:35:00,51.49,51.54,51.48,51.53,48600.0,37.339,37.3753,37.3318,37.368,48600.0
2013-08-12 15:40:00,51.54,51.55,51.51,51.54,49500.0,37.3753,37.3825,37.3535,37.3753,49500.0
2013-08-12 15:45:00,51.54,51.58,51.52,51.55,85400.0,37.3753,37.4043,37.3608,37.3825,85400.0
2013-08-12 15:50:00,51.55,51.59,51.55,51.58,90000.0,37.3825,37.4115,37.3825,37.4043,90000.0
2013-08-12 15:55:00,51.58,51.62,51.57,51.6,161700.0,37.4043,37.4333,37.397,37.4188,161700.0
2013-08-13 09:30:00,51.81,51.92,51.67,51.86,36700.0,37.5711,37.6508,37.4696,37.6073,36700.0
2013-08-13 09:35:00,51.88,51.95,51.82,51.82,9700.0,37.6218,37.6726,37.5783,37.5783,9700.0
2013-08-13 09:40:00,51.81,51.81,51.74,51.76,7300.0,37.5711,37.5711,37.5203,37.5348,7300.0
2013-08-13 09:45:00,51.76,51.79,51.74,51.77,17200.0,37.5348,37.5566,37.5203,37.5421,17200.0
2013-08-13 09:50:00,51.78,51.81,51.75,51.8,43800.0,37.5493,37.5711,37.5276,37.5638,43800.0
2013-08-13 09:55:00,51.81,51.95,51.79,51.94,121200.0,37.5711,37.6726,37.5566,37.6654,121200.0
2013-08-13 10:00:00,51.95,51.96,51.82,51.85,41900.0,37.6726,37.6799,37.5783,37.6001,41900.0
2013-08-13 10:05:00,51.87,51.94,51.82,51.92,82100.0,37.6146,37.6654,37.5783,37.6508,82100.0
2013-08-13 10:10:00,51.91,51.92,51.88,51.9,28900.0,37.6436,37.6508,37.6218,37.6363,28900.0
2013-08-13 10:15:00,51.9,51.96,51.89,51.94,53600.0,37.6363,37.6799,37.6291,37.6654,53600.0
2013-08-13 10:20:00,51.95,51.98,51.89,51.9,38000.0,37.6726,37.6944,37.6291,37.6363,38000.0
2013-08-13 10:25:00,51.9,51.91,51.84,51.91,16900.0,37.6363,37.6436,37.5928,37.6436,16900.0
2013-08-13 10:30:00,51.91,51.91,51.82,51.86,25600.0,37.6436,37.6436,37.5783,37.6073,25600.0
2013-08-13 10:35:00,51.85,51.91,51.82,51.9,45100.0,37.6001,37.6436,37.5783,37.6363,45100.0
2013-08-13 10:40:00,51.9,51.93,51.87,51.91,38500.0,37.6363,37.6581,37.6146,37.6436,38500.0
2013-08-13 10:45:00,51.91,51.93,51.89,51.91,19400.0,37.6436,37.6581,37.6291,37.6436,19400.0
2013-08-13 10:50:00,51.92,51.95,51.9,51.91,187800.0,37.6508,37.6726,37.6363,37.6436,187800.0
2013-08-13 10:55:00,51.91,51.95,51.9,51.91,25300.0,37.6436,37.6726,37.6363,37.6436,25300.0
2013-08-13 11:00:00,51.91,51.95,51.9,51.92,31800.0,37.6436,37.6726,37.6363,37.6508,31800.0
2013-08-13 11:05:00,51.92,51.95,51.9,51.95,27800.0,37.6508,37.6726,37.6363,37.6726,27800.0
2013-08-13 11:10:00,51.95,51.95,51.93,51.94,22000.0,37.6726,37.6726,37.6581,37.6654,22000.0
2013-08-13 11:15:00,51.95,51.98,51.94,51.96,34500.0,37.6726,37.6944,37.6654,37.6799,34500.0
2013-08-13 11:20:00,51.97,52.08,51.97,52.08,169100.0,37.6871,37.7669,37.6871,37.7669,169100.0
2013-08-13 11:25:00,52.08,52.15,52.07,52.14,71500.0,37.7669,37.8176,37.7596,37.8104,71500.0
2013-08-13 11:30:00,52.15,52.2,52.15,52.16,22900.0,37.8176,37.8539,37.8176,37.8249,22900.0
2013-08-13 11:35:00,52.15,52.18,52.15,52.16,13900.0,37.8176,37.8394,37.8176,37.8249,13900.0
2013-08-13 11:40:00,52.16,52.17,52.15,52.15,20800.0,37.8249,37.8321,37.8176,37.8176,20800.0
2013-08-13 11:45:00,52.16,52.19,52.15,52.15,15600.0,37.8249,37.8466,37.8176,37.8176,15600.0
2013-08-13 11:50:00,52.16,52.16,52.05,52.05,26700.0,37.8249,37.8249,37.7451,37.7451,26700.0
2013-08-13 11:55:00,52.05,52.05,52.01,52.04,12700.0,37.7451,37.7451,37.7161,37.7379,12700.0
2013-08-13 12:00:00,52.03,52.05,52.02,52.03,17800.0,37.7306,37.7451,37.7234,37.7306,17800.0
2013-08-13 12:05:00,52.03,52.05,52.03,52.04,11900.0,37.7306,37.7451,37.7306,37.7379,11900.0
2013-08-13 12:10:00,52.04,52.07,52.0,52.05,40600.0,37.7379,37.7596,37.7089,37.7451,40600.0
2013-08-13 12:15:00,52.04,52.12,52.02,52.1,34300.0,37.7379,37.7959,37.7234,37.7814,34300.0
2013-08-13 12:20:00,52.11,52.12,52.08,52.08,15600.0,37.7886,37.7959,37.7669,37.7669,15600.0
2013-08-13 12:25:00,52.08,52.1,52.08,52.08,35500.0,37.7669,37.7814,37.7669,37.7669,35500.0
2013-08-13 12:30:00,52.08,52.11,52.08,52.08,15700.0,37.7669,37.7886,37.7669,37.7669,15700.0
2013-08-13 12:35:00,52.07,52.09,52.07,52.08,5000.0,37.7596,37.7741,37.7596,37.7669,5000.0
2013-08-13 12:40:00,52.09,52.11,52.06,52.09,30200.0,37.7741,37.7886,37.7524,37.7741,30200.0
2013-08-13 12:45:00,52.09,52.1,52.08,52.1,10500.0,37.7741,37.7814,37.7669,37.7814,10500.0
2013-08-13 12:50:00,52.1,52.12,52.08,52.09,22800.0,37.7814,37.7959,37.7669,37.7741,22800.0
2013-08-13 12:55:00,52.08,52.09,52.08,52.08,4500.0,37.7669,37.7741,37.7669,37.7669,4500.0
2013-08-13 13:00:00,52.08,52.11,52.07,52.08,17100.0,37.7669,37.7886,37.7596,37.7669,17100.0
2013-08-13 13:05:00,52.08,52.11,52.08,52.11,19300.0,37.7669,37.7886,37.7669,37.7886,19300.0
2013-08-13 13:10:00,52.12,52.16,52.12,52.16,14800.0,37.7959,37.8249,37.7959,37.8249,14800.0
2013-08-13 13:15:00,52.16,52.18,52.14,52.17,26600.0,37.8249,37.8394,37.8104,37.8321,26600.0
2013-08-13 13:20:00,52.17,52.2,52.17,52.19,8600.0,37.8321,37.8539,37.8321,37.8466,8600.0
2013-08-13 13:25:00,52.19,52.23,52.18,52.21,22200.0,37.8466,37.8757,37.8394,37.8611,22200.0
2013-08-13 13:30:00,52.2,52.22,52.19,52.19,8800.0,37.8539,37.8684,37.8466,37.8466,8800.0
2013-08-13 13:35:00,52.2,52.2,52.17,52.17,14100.0,37.8539,37.8539,37.8321,37.8321,14100.0
2013-08-13 13:40:00,52.17,52.18,52.15,52.15,35800.0,37.8321,37.8394,37.8176,37.8176,35800.0
2013-08-13 13:45:00,52.15,52.16,52.15,52.15,21300.0,37.8176,37.8249,37.8176,37.8176,21300.0
2013-08-13 13:50:00,52.16,52.18,52.15,52.15,18100.0,37.8249,37.8394,37.8176,37.8176,18100.0
2013-08-13 13:55:00,52.14,52.16,52.1,52.1,20200.0,37.8104,37.8249,37.7814,37.7814,20200.0
2013-08-13 14:00:00,52.11,52.14,52.11,52.12,13500.0,37.7886,37.8104,37.7886,37.7959,13500.0
2013-08-13 14:05:00,52.13,52.16,52.12,52.16,9000.0,37.8031,37.8249,37.7959,37.8249,9000.0
2013-08-13 14:10:00,52.15,52.15,52.13,52.14,12600.0,37.8176,37.8176,37.8031,37.8104,12600.0
2013-08-13 14:15:00,52.14,52.17,52.14,52.16,18000.0,37.8104,37.8321,37.8104,37.8249,18000.0
2013-08-13 14:20:00,52.16,52.16,52.14,52.15,16000.0,37.8249,37.8249,37.8104,37.8176,16000.0
2013-08-13 14:25:00,52.15,52.15,52.13,52.14,12000.0,37.8176,37.8176,37.8031,37.8104,12000.0
2013-08-13 14:30:00,52.14,52.17,52.13,52.14,32300.0,37.8104,37.8321,37.8031,37.8104,32300.0
2013-08-13 14:35:00,52.14,52.18,52.13,52.16,50300.0,37.8104,37.8394,37.8031,37.8249,50300.0
2013-08-13 14:40:00,52.16,52.22,52.15,52.22,37300.0,37.8249,37.8684,37.8176,37.8684,37300.0
2013-08-13 14:45:00,52.22,52.24,52.2,52.2,20900.0,37.8684,37.8829,37.8539,37.8539,20900.0
2013-08-13 14:50:00,52.21,52.21,52.18,52.19,15500.0,37.8611,37.8611,37.8394,37.8466,15500.0
2013-08-13 14:55:00,52.18,52.24,52.16,52.24,49400.0,37.8394,37.8829,37.8249,37.8829,49400.0
2013-08-13 15:00:00,52.23,52.24,52.23,52.23,9500.0,37.8757,37.8829,37.8757,37.8757,9500.0
2013-08-13 15:05:00,52.23,52.25,52.22,52.22,23400.0,37.8757,37.8902,37.8684,37.8684,23400.0
2013-08-13 15:10:00,52.22,52.24,52.2,52.21,38600.0,37.8684,37.8829,37.8539,37.8611,38600.0
2013-08-13 15:15:00,52.22,52.22,52.2,52.22,52000.0,37.8684,37.8684,37.8539,37.8684,52000.0
2013-08-13 15:20:00,52.23,52.23,52.21,52.21,44300.0,37.8757,37.8757,37.8611,37.8611,44300.0
2013-08-13 15:25:00,52.2,52.23,52.19,52.23,65000.0,37.8539,37.8757,37.8466,37.8757,65000.0
2013-08-13 15:30:00,52.23,52.23,52.21,52.22,51700.0,37.8757,37.8757,37.8611,37.8684,51700.0
2013-08-13 15:35:00,52.22,52.24,52.21,52.21,74900.0,37.8684,37.8829,37.8611,37.8611,74900.0
2013-08-13 15:40:00,52.21,52.22,52.16,52.19,147600.0,37.8611,37.8684,37.8249,37.8466,147600.0
2013-08-13 15:45:00,52.19,52.2,52.19,52.19,68600.0,37.8466,37.8539,37.8466,37.8466,68600.0
2013-08-13 15:50:00,52.2,52.2,52.19,52.2,97300.0,37.8539,37.8539,37.8466,37.8539,97300.0
2013-08-13 15:55:00,52.2,52.21,52.19,52.2,178300.0,37.8539,37.8611,37.8466,37.8539,178300.0
2013-08-14 09:30:00,52.19,52.25,52.12,52.17,44900.0,37.8466,37.8902,37.7959,37.8321,44900.0
2013-08-14 09:35:00,52.18,52.24,52.16,52.23,45800.0,37.8394,37.8829,37.8249,37.8757,45800.0
2013-08-14 09:40:00,52.23,52.36,52.17,52.36,114900.0,37.8757,37.9699,37.8321,37.9699,114900.0
2013-08-14 09:45:00,52.35,52.35,52.31,52.34,11400.0,37.9627,37.9627,37.9337,37.9554,11400.0
2013-08-14 09:50:00,52.34,52.41,52.32,52.41,48800.0,37.9554,38.0062,37.9409,38.0062,48800.0
2013-08-14 09:55:00,52.41,52.43,52.39,52.4,18400.0,38.0062,38.0207,37.9917,37.9989,18400.0
2013-08-14 10:00:00,52.4,52.46,52.38,52.44,91800.0,37.9989,38.0424,37.9844,38.0279,91800.0
2013-08-14 10:05:00,52.44,52.48,52.39,52.43,31800.0,38.0279,38.0569,37.9917,38.0207,31800.0
2013-08-14 10:10:00,52.42,52.42,52.35,52.39,28700.0,38.0134,38.0134,37.9627,37.9917,28700.0
2013-08-14 10:15:00,52.4,52.41,52.39,52.4,11400.0,37.9989,38.0062,37.9917,37.9989,11400.0
2013-08-14 10:20:00,52.4,52.45,52.39,52.45,14800.0,37.9989,38.0352,37.9917,38.0352,14800.0
2013-08-14 10:25:00,52.44,52.44,52.38,52.43,41200.0,38.0279,38.0279,37.9844,38.0207,41200.0
2013-08-14 10:30:00,52.43,52.48,52.41,52.47,28500.0,38.0207,38.0569,38.0062,38.0497,28500.0
2013-08-14 10:35:00,52.47,52.47,52.41,52.43,28700.0,38.0497,38.0497,38.0062,38.0207,28700.0
2013-08-14 10:40:00,52.43,52.43,52.39,52.42,19100.0,38.0207,38.0207,37.9917,38.0134,19100.0
2013-08-14 10:45:00,52.41,52.43,52.38,52.41,26900.0,38.0062,38.0207,37.9844,38.0062,26900.0
2013-08-14 10:50:00,52.4,52.41,52.35,52.37,35200.0,37.9989,38.0062,37.9627,37.9772,35200.0
2013-08-14 10:55:00,52.36,52.38,52.34,52.36,25900.0,37.9699,37.9844,37.9554,37.9699,25900.0
2013-08-14 11:00:00,52.35,52.38,52.34,52.35,20600.0,37.9627,37.9844,37.9554,37.9627,20600.0
2013-08-14 11:05:00,52.35,52.38,52.33,52.35,19500.0,37.9627,37.9844,37.9482,37.9627,19500.0
2013-08-14 11:10:00,52.35,52.42,52.35,52.42,45400.0,37.9627,38.0134,37.9627,38.0134,45400.0
2013-08-14 11:15:00,52.42,52.46,52.4,52.45,14000.0,38.0134,38.0424,37.9989,38.0352,14000.0
2013-08-14 11:20:00,52.45,52.45,52.4,52.41,8100.0,38.0352,38.0352,37.9989,38.0062,8100.0
2013-08-14 11:25:00,52.4,52.41,52.36,52.36,11100.0,37.9989,38.0062,37.9699,37.9699,11100.0
2013-08-14 11:30:00,52.36,52.38,52.36,52.37,12800.0,37.9699,37.9844,37.9699,37.9772,12800.0
2013-08-14 11:35:00,52.37,52.4,52.35,52.4,18800.0,37.9772,37.9989,37.9627,37.9989,18800.0
2013-08-14 11:40:00,52.39,52.41,52.34,52.35,11400.0,37.9917,38.0062,37.9554,37.9627,11400.0
2013-08-14 11:45:00,52.35,52.37,52.32,52.34,16100.0,37.9627,37.9772,37.9409,37.9554,16100.0
2013-08-14 11:50:00,52.35,52.37,52.35,52.35,12900.0,37.9627,37.9772,37.9627,37.9627,12900.0
2013-08-14 11:55:00,52.36,52.39,52.34,52.39,20200.0,37.9699,37.9917,37.9554,37.9917,20200.0
2013-08-14 12:00:00,52.39,52.41,52.36,52.41,20500.0,37.9917,38.0062,37.9699,38.0062,20500.0
2013-08-14 12:05:00,52.41,52.43,52.39,52.4,12100.0,38.0062,38.0207,37.9917,37.9989,12100.0
2013-08-14 12:10:00,52.39,52.4,52.36,52.38,11100.0,37.9917,37.9989,37.9699,37.9844,11100.0
2013-08-14 12:15:00,52.39,52.44,52.39,52.43,13500.0,37.9917,38.0279,37.9917,38.0207,13500.0
2013-08-14 12:20:00,52.43,52.44,52.36,52.37,8600.0,38.0207,38.0279,37.9699,37.9772,8600.0
2013-08-14 12:25:00,52.37,52.46,52.36,52.46,17000.0,37.9772,38.0424,37.9699,38.0424,17000.0
2013-08-14 12:30:00,52.47,52.47,52.4,52.41,20900.0,38.0497,38.0497,37.9989,38.0062,20900.0
2013-08-14 12:35:00,52.4,52.4,52.38,52.38,28000.0,37.9989,37.9989,37.9844,37.9844,28000.0
2013-08-14 12:40:00,52.38,52.41,52.37,52.4,14200.0,37.9844,38.0062,37.9772,37.9989,14200.0
2013-08-14 12:45:00,52.4,52.43,52.39,52.43,16300.0,37.9989,38.0207,37.9917,38.0207,16300.0
2013-08-14 12:50:00,52.43,52.44,52.42,52.42,6900.0,38.0207,38.0279,38.0134,38.0134,6900.0
2013-08-14 12:55:00,52.42,52.44,52.41,52.43,11400.0,38.0134,38.0279,38.0062,38.0207,11400.0
2013-08-14 13:00:00,52.43,52.46,52.42,52.46,13100.0,38.0207,38.0424,38.0134,38.0424,13100.0
2013-08-14 13:05:00,52.45,52.46,52.45,52.45,4000.0,38.0352,38.0424,38.0352,38.0352,4000.0
2013-08-14 13:10:00,52.45,52.46,52.44,52.46,26200.0,38.0352,38.0424,38.0279,38.0424,26200.0
2013-08-14 13:15:00,52.45,52.47,52.45,52.46,12700.0,38.0352,38.0497,38.0352,38.0424,12700.0
2013-08-14 13:20:00,52.47,52.47,52.44,52.46,10500.0,38.0497,38.0497,38.0279,38.0424,10500.0
2013-08-14 13:25:00,52.46,52.46,52.43,52.43,23800.0,38.0424,38.0424,38.0207,38.0207,23800.0
2013-08-14 13:30:00,52.43,52.44,52.39,52.42,34900.0,38.0207,38.0279,37.9917,38.0134,34900.0
2013-08-14 13:35:00,52.42,52.47,52.39,52.44,17100.0,38.0134,38.0497,37.9917,38.0279,17100.0
2013-08-14 13:40:00,52.43,52.45,52.42,52.42,14900.0,38.0207,38.0352,38.0134,38.0134,14900.0
2013-08-14 13:45:00,52.42,52.44,52.41,52.42,13900.0,38.0134,38.0279,38.0062,38.0134,13900.0
2013-08-14 13:50:00,52.43,52.45,52.42,52.45,22700.0,38.0207,38.0352,38.0134,38.0352,22700.0
2013-08-14 13:55:00,52.44,52.49,52.43,52.48,25600.0,38.0279,38.0642,38.0207,38.0569,25600.0
2013-08-14 14:00:00,52.47,52.48,52.44,52.46,14200.0,38.0497,38.0569,38.0279,38.0424,14200.0
2013-08-14 14:05:00,52.45,52.47,52.44,52.47,14000.0,38.0352,38.0497,38.0279,38.0497,14000.0
2013-08-14 14:10:00,52.47,52.48,52.43,52.45,23100.0,38.0497,38.0569,38.0207,38.0352,23100.0
2013-08-14 14:15:00,52.45,52.47,52.42,52.43,18900.0,38.0352,38.0497,38.0134,38.0207,18900.0
2013-08-14 14:20:00,52.43,52.43,52.39,52.42,28900.0,38.0207,38.0207,37.9917,38.0134,28900.0
2013-08-14 14:25:00,52.43,52.45,52.43,52.45,13400.0,38.0207,38.0352,38.0207,38.0352,13400.0
2013-08-14 14:30:00,52.44,52.48,52.43,52.43,26800.0,38.0279,38.0569,38.0207,38.0207,26800.0
2013-08-14 14:35:00,52.43,52.43,52.39,52.41,24600.0,38.0207,38.0207,37.9917,38.0062,24600.0
2013-08-14 14:40:00,52.41,52.41,52.38,52.38,21700.0,38.0062,38.0062,37.9844,37.9844,21700.0
2013-08-14 14:45:00,52.38,52.45,52.38,52.44,21600.0,37.9844,38.0352,37.9844,38.0279,21600.0
2013-08-14 14:50:00,52.42,52.43,52.38,52.39,24700.0,38.0134,38.0207,37.9844,37.9917,24700.0
2013-08-14 14:55:00,52.38,52.4,52.35,52.39,21300.0,37.9844,37.9989,37.9627,37.9917,21300.0
2013-08-14 15:00:00,52.39,52.41,52.37,52.38,24900.0,37.9917,38.0062,37.9772,37.9844,24900.0
2013-08-14 15:05:00,52.38,52.4,52.37,52.39,24600.0,37.9844,37.9989,37.9772,37.9917,24600.0
2013-08-14 15:10:00,52.39,52.45,52.38,52.44,22700.0,37.9917,38.0352,37.9844,38.0279,22700.0
2013-08-14 15:15:00,52.44,52.47,52.44,52.45,28200.0,38.0279,38.0497,38.0279,38.0352,28200.0
2013-08-14 15:20:00,52.45,52.46,52.43,52.44,33600.0,38.0352,38.0424,38.0207,38.0279,33600.0
2013-08-14 15:25:00,52.44,52.44,52.38,52.38,32500.0,38.0279,38.0279,37.9844,37.9844,32500.0
2013-08-14 15:30:00,52.39,52.39,52.3,52.3,49800.0,37.9917,37.9917,37.9264,37.9264,49800.0
2013-08-14 15:35:00,52.3,52.31,52.29,52.3,28900.0,37.9264,37.9337,37.9192,37.9264,28900.0
2013-08-14 15:40:00,52.3,52.31,52.26,52.28,55800.0,37.9264,37.9337,37.8974,37.9119,55800.0
2013-08-14 15:45:00,52.28,52.29,52.23,52.27,93800.0,37.9119,37.9192,37.8757,37.9047,93800.0
2013-08-14 15:50:00,52.27,52.3,52.26,52.28,68500.0,37.9047,37.9264,37.8974,37.9119,68500.0
2013-08-14 15:55:00,52.27,52.27,52.23,52.24,160700.0,37.9047,37.9047,37.8757,37.8829,160700.0
2013-08-15 09:30:00,51.85,51.9,51.78,51.87,63600.0,37.6001,37.6363,37.5493,37.6146,63600.0
2013-08-15 09:35:00,51.87,51.93,51.8,51.8,27400.0,37.6146,37.6581,37.5638,37.5638,27400.0
2013-08-15 09:40:00,51.83,51.84,51.73,51.76,23000.0,37.5856,37.5928,37.5131,37.5348,23000.0
2013-08-15 09:45:00,51.75,51.8,51.59,51.59,24700.0,37.5276,37.5638,37.4115,37.4115,24700.0
2013-08-15 09:50:00,51.57,51.61,51.47,51.47,27500.0,37.397,37.426,37.3245,37.3245,27500.0
2013-08-15 09:55:00,51.48,51.53,51.43,51.48,25600.0,37.3318,37.368,37.2955,37.3318,25600.0
2013-08-15 10:00:00,51.5,51.55,51.45,51.52,21200.0,37.3463,37.3825,37.31,37.3608,21200.0
2013-08-15 10:05:00,51.52,51.52,51.42,51.44,12500.0,37.3608,37.3608,37.2883,37.3028,12500.0
2013-08-15 10:10:00,51.43,51.45,51.34,51.38,21100.0,37.2955,37.31,37.2302,37.2593,21100.0
2013-08-15 10:15:00,51.38,51.45,51.31,51.4,42800.0,37.2593,37.31,37.2085,37.2738,42800.0
2013-08-15 10:20:00,51.4,51.46,51.37,51.37,17700.0,37.2738,37.3173,37.252,37.252,17700.0
2013-08-15 10:25:00,51.37,51.37,51.28,51.29,15600.0,37.252,37.252,37.1867,37.194,15600.0
2013-08-15 10:30:00,51.28,51.29,51.21,51.26,24100.0,37.1867,37.194,37.136,37.1722,24100.0
2013-08-15 10:35:00,51.25,51.34,51.25,51.32,50900.0,37.165,37.2302,37.165,37.2157,50900.0
2013-08-15 10:40:00,51.33,51.33,51.26,51.28,15400.0,37.223,37.223,37.1722,37.1867,15400.0
2013-08-15 10:45:00,51.29,51.3,51.21,51.24,23200.0,37.194,37.2012,37.136,37.1577,23200.0
2013-08-15 10:50:00,51.24,51.29,51.19,51.29,16400.0,37.1577,37.194,37.1215,37.194,16400.0
2013-08-15 10:55:00,51.3,51.3,51.23,51.29,19700.0,37.2012,37.2012,37.1505,37.194,19700.0
2013-08-15 11:00:00,51.28,51.28,51.23,51.23,20400.0,37.1867,37.1867,37.1505,37.1505,20400.0
2013-08-15 11:05:00,51.23,51.24,51.17,51.24,21800.0,37.1505,37.1577,37.107,37.1577,21800.0
2013-08-15 11:10:00,51.23,51.25,51.2,51.2,25400.0,37.1505,37.165,37.1287,37.1287,25400.0
2013-08-15 11:15:00,51.21,51.31,51.21,51.3,17200.0,37.136,37.2085,37.136,37.2012,17200.0
2013-08-15 11:20:00,51.29,51.29,51.26,51.28,21000.0,37.194,37.194,37.1722,37.1867,21000.0
2013-08-15 11:25:00,51.29,51.31,51.27,51.29,18300.0,37.194,37.2085,37.1795,37.194,18300.0
2013-08-15 11:30:00,51.3,51.34,51.29,51.32,20100.0,37.2012,37.2302,37.194,37.2157,20100.0
2013-08-15 11:35:00,51.33,51.4,51.33,51.4,21900.0,37.223,37.2738,37.223,37.2738,21900.0
2013-08-15 11:40:00,51.41,51.44,51.41,51.44,16400.0,37.281,37.3028,37.281,37.3028,16400.0
2013-08-15 11:45:00,51.44,51.47,51.44,51.46,13900.0,37.3028,37.3245,37.3028,37.3173,13900.0
2013-08-15 11:50:00,51.47,51.48,51.42,51.44,23400.0,37.3245,37.3318,37.2883,37.3028,23400.0
2013-08-15 11:55:00,51.44,51.44,51.41,51.43,17900.0,37.3028,37.3028,37.281,37.2955,17900.0
2013-08-15 12:00:00,51.41,51.43,51.41,51.43,10800.0,37.281,37.2955,37.281,37.2955,10800.0
2013-08-15 12:05:00,51.43,51.47,51.42,51.47,8100.0,37.2955,37.3245,37.2883,37.3245,8100.0
2013-08-15 12:10:00,51.46,51.49,51.46,51.48,114500.0,37.3173,37.339,37.3173,37.3318,114500.0
2013-08-15 12:15:00,51.49,51.54,51.48,51.54,18400.0,37.339,37.3753,37.3318,37.3753,18400.0
2013-08-15 12:20:00,51.54,51.6,51.53,51.58,20400.0,37.3753,37.4188,37.368,37.4043,20400.0
2013-08-15 12:25:00,51.58,51.58,51.55,51.57,18200.0,37.4043,37.4043,37.3825,37.397,18200.0
2013-08-15 12:30:00,51.57,51.62,51.57,51.57,14800.0,37.397,37.4333,37.397,37.397,14800.0
2013-08-15 12:35:00,51.59,51.59,51.46,51.47,17100.0,37.4115,37.4115,37.3173,37.3245,17100.0
2013-08-15 12:40:00,51.47,51.47,51.44,51.44,12100.0,37.3245,37.3245,37.3028,37.3028,12100.0
2013-08-15 12:45:00,51.45,51.45,51.43,51.43,12400.0,37.31,37.31,37.2955,37.2955,12400.0
2013-08-15 12:50:00,51.43,51.48,51.43,51.48,10300.0,37.2955,37.3318,37.2955,37.3318,10300.0
2013-08-15 12:55:00,51.48,51.48,51.43,51.44,18800.0,37.3318,37.3318,37.2955,37.3028,18800.0
2013-08-15 13:00:00,51.43,51.44,51.41,51.41,16000.0,37.2955,37.3028,37.281,37.281,16000.0
2013-08-15 13:05:00,51.43,51.43,51.4,51.41,10700.0,37.2955,37.2955,37.2738,37.281,10700.0
2013-08-15 13:10:00,51.4,51.42,51.38,51.42,43300.0,37.2738,37.2883,37.2593,37.2883,43300.0
2013-08-15 13:15:00,51.42,51.47,51.39,51.45,22500.0,37.2883,37.3245,37.2665,37.31,22500.0
2013-08-15 13:20:00,51.46,51.48,51.42,51.44,19000.0,37.3173,37.3318,37.2883,37.3028,19000.0
2013-08-15 13:25:00,51.44,51.45,51.42,51.44,14300.0,37.3028,37.31,37.2883,37.3028,14300.0
2013-08-15 13:30:00,51.43,51.48,51.43,51.48,13300.0,37.2955,37.3318,37.2955,37.3318,13300.0
2013-08-15 13:35:00,51.48,51.5,51.47,51.47,17400.0,37.3318,37.3463,37.3245,37.3245,17400.0
2013-08-15 13:40:00,51.47,51.5,51.47,51.5,6500.0,37.3245,37.3463,37.3245,37.3463,6500.0
2013-08-15 13:45:00,51.5,51.52,51.49,51.5,13200.0,37.3463,37.3608,37.339,37.3463,13200.0
2013-08-15 13:50:00,51.5,51.51,51.47,51.47,11100.0,37.3463,37.3535,37.3245,37.3245,11100.0
2013-08-15 13:55:00,51.48,51.48,51.43,51.44,20300.0,37.3318,37.3318,37.2955,37.3028,20300.0
2013-08-15 14:00:00,51.44,51.45,51.41,51.43,25100.0,37.3028,37.31,37.281,37.2955,25100.0
2013-08-15 14:05:00,51.44,51.46,51.42,51.45,16400.0,37.3028,37.3173,37.2883,37.31,16400.0
2013-08-15 14:10:00,51.44,51.45,51.38,51.4,36600.0,37.3028,37.31,37.2593,37.2738,36600.0
2013-08-15 14:15:00,51.39,51.43,51.38,51.43,16300.0,37.2665,37.2955,37.2593,37.2955,16300.0
2013-08-15 14:20:00,51.43,51.46,51.41,51.43,21700.0,37.2955,37.3173,37.281,37.2955,21700.0
2013-08-15 14:25:00,51.44,51.51,51.44,51.49,26900.0,37.3028,37.3535,37.3028,37.339,26900.0
2013-08-15 14:30:00,51.48,51.55,51.48,51.52,25400.0,37.3318,37.3825,37.3318,37.3608,25400.0
2013-08-15 14:35:00,51.53,51.55,51.5,51.51,25100.0,37.368,37.3825,37.3463,37.3535,25100.0
2013-08-15 14:40:00,51.51,51.52,51.5,51.52,11800.0,37.3535,37.3608,37.3463,37.3608,11800.0
2013-08-15 14:45:00,51.52,51.53,51.45,51.46,20800.0,37.3608,37.368,37.31,37.3173,20800.0
2013-08-15 14:50:00,51.46,51.47,51.41,51.46,25100.0,37.3173,37.3245,37.281,37.3173,25100.0
2013-08-15 14:55:00,51.46,51.46,51.43,51.45,16800.0,37.3173,37.3173,37.2955,37.31,16800.0
2013-08-15 15:00:00,51.45,51.47,51.44,51.47,20200.0,37.31,37.3245,37.3028,37.3245,20200.0
2013-08-15 15:05:00,51.46,51.47,51.41,51.41,48300.0,37.3173,37.3245,37.281,37.281,48300.0
2013-08-15 15:10:00,51.41,51.42,51.38,51.41,31700.0,37.281,37.2883,37.2593,37.281,31700.0
2013-08-15 15:15:00,51.41,51.41,51.36,51.37,39400.0,37.281,37.281,37.2448,37.252,39400.0
2013-08-15 15:20:00,51.36,51.45,51.33,51.45,136300.0,37.2448,37.31,37.223,37.31,136300.0
2013-08-15 15:25:00,51.45,51.45,51.43,51.44,25600.0,37.31,37.31,37.2955,37.3028,25600.0
2013-08-15 15:30:00,51.44,51.46,51.42,51.45,57700.0,37.3028,37.3173,37.2883,37.31,57700.0
2013-08-15 15:35:00,51.45,51.48,51.44,51.47,49000.0,37.31,37.3318,37.3028,37.3245,49000.0
2013-08-15 15:40:00,51.48,51.51,51.47,51.51,27300.0,37.3318,37.3535,37.3245,37.3535,27300.0
2013-08-15 15:45:00,51.51,51.52,51.48,51.48,76100.0,37.3535,37.3608,37.3318,37.3318,76100.0
2013-08-15 15:50:00,51.48,51.5,51.48,51.49,69600.0,37.3318,37.3463,37.3318,37.339,69600.0
2013-08-15 15:55:00,51.5,51.5,51.47,51.48,94900.0,37.3463,37.3463,37.3245,37.3318,94900.0
2013-08-16 09:30:00,51.26,51.27,51.21,51.25,200600.0,37.1722,37.1795,37.136,37.165,200600.0
2013-08-16 09:35:00,51.24,51.35,51.23,51.32,21900.0,37.1577,37.2375,37.1505,37.2157,21900.0
2013-08-16 09:40:00,51.33,51.44,51.25,51.27,42100.0,37.223,37.3028,37.165,37.1795,42100.0
2013-08-16 09:45:00,51.29,51.5,51.28,51.5,30200.0,37.194,37.3463,37.1867,37.3463,30200.0
2013-08-16 09:50:00,51.48,51.48,51.35,51.42,22300.0,37.3318,37.3318,37.2375,37.2883,22300.0
2013-08-16 09:55:00,51.4,51.5,51.37,51.5,56600.0,37.2738,37.3463,37.252,37.3463,56600.0
2013-08-16 10:00:00,51.5,51.52,51.4,51.41,34500.0,37.3463,37.3608,37.2738,37.281,34500.0
2013-08-16 10:05:00,51.41,51.48,51.31,51.45,60700.0,37.281,37.3318,37.2085,37.31,60700.0
2013-08-16 10:10:00,51.44,51.44,51.35,51.36,17200.0,37.3028,37.3028,37.2375,37.2448,17200.0
2013-08-16 10:15:00,51.36,51.39,51.32,51.32,20800.0,37.2448,37.2665,37.2157,37.2157,20800.0
2013-08-16 10:20:00,51.32,51.34,51.26,51.31,39800.0,37.2157,37.2302,37.1722,37.2085,39800.0
2013-08-16 10:25:00,51.31,51.4,51.29,51.38,15200.0,37.2085,37.2738,37.194,37.2593,15200.0
2013-08-16 10:30:00,51.39,51.43,51.37,51.38,18600.0,37.2665,37.2955,37.252,37.2593,18600.0
2013-08-16 10:35:00,51.38,51.52,51.38,51.47,20200.0,37.2593,37.3608,37.2593,37.3245,20200.0
2013-08-16 10:40:00,51.48,51.48,51.39,51.41,26100.0,37.3318,37.3318,37.2665,37.281,26100.0
2013-08-16 10:45:00,51.4,51.49,51.4,51.46,22000.0,37.2738,37.339,37.2738,37.3173,22000.0
2013-08-16 10:50:00,51.46,51.53,51.45,51.53,31100.0,37.3173,37.368,37.31,37.368,31100.0
2013-08-16 10:55:00,51.54,51.54,51.46,51.48,40500.0,37.3753,37.3753,37.3173,37.3318,40500.0
2013-08-16 11:00:00,51.47,51.5,51.44,51.49,15900.0,37.3245,37.3463,37.3028,37.339,15900.0
2013-08-16 11:05:00,51.49,51.51,51.43,51.43,17000.0,37.339,37.3535,37.2955,37.2955,17000.0
2013-08-16 11:10:00,51.43,51.43,51.33,51.37,58800.0,37.2955,37.2955,37.223,37.252,58800.0
2013-08-16 11:15:00,51.37,51.44,51.36,51.41,14600.0,37.252,37.3028,37.2448,37.281,14600.0
2013-08-16 11:20:00,51.41,51.42,51.35,51.35,20400.0,37.281,37.2883,37.2375,37.2375,20400.0
2013-08-16 11:25:00,51.35,51.38,51.33,51.35,24200.0,37.2375,37.2593,37.223,37.2375,24200.0
2013-08-16 11:30:00,51.34,51.36,51.32,51.34,18100.0,37.2302,37.2448,37.2157,37.2302,18100.0
2013-08-16 11:35:00,51.36,51.36,51.3,51.32,21300.0,37.2448,37.2448,37.2012,37.2157,21300.0
2013-08-16 11:40:00,51.32,51.36,51.3,51.36,15100.0,37.2157,37.2448,37.2012,37.2448,15100.0
2013-08-16 11:45:00,51.36,51.36,51.29,51.31,30300.0,37.2448,37.2448,37.194,37.2085,30300.0
2013-08-16 11:50:00,51.31,51.33,51.29,51.33,12400.0,37.2085,37.223,37.194,37.223,12400.0
2013-08-16 11:55:00,51.32,51.35,51.31,51.35,10200.0,37.2157,37.2375,37.2085,37.2375,10200.0
2013-08-16 12:00:00,51.35,51.36,51.33,51.35,23300.0,37.2375,37.2448,37.223,37.2375,23300.0
2013-08-16 12:05:00,51.35,51.38,51.33,51.34,21300.0,37.2375,37.2593,37.223,37.2302,21300.0
2013-08-16 12:10:00,51.35,51.35,51.3,51.34,13500.0,37.2375,37.2375,37.2012,37.2302,13500.0
2013-08-16 12:15:00,51.34,51.38,51.34,51.38,9400.0,37.2302,37.2593,37.2302,37.2593,9400.0
2013-08-16 12:20:00,51.39,51.43,51.36,51.36,18700.0,37.2665,37.2955,37.2448,37.2448,18700.0
2013-08-16 12:25:00,51.36,51.38,51.35,51.37,15300.0,37.2448,37.2593,37.2375,37.252,15300.0
2013-08-16 12:30:00,51.38,51.4,51.36,51.39,11900.0,37.2593,37.2738,37.2448,37.2665,11900.0
2013-08-16 12:35:00,51.4,51.41,51.38,51.41,13200.0,37.2738,37.281,37.2593,37.281,13200.0
2013-08-16 12:40:00,51.41,51.43,51.39,51.43,14900.0,37.281,37.2955,37.2665,37.2955,14900.0
2013-08-16 12:45:00,51.44,51.44,51.35,51.36,22100.0,37.3028,37.3028,37.2375,37.2448,22100.0
2013-08-16 12:50:00,51.36,51.42,51.36,51.42,12200.0,37.2448,37.2883,37.2448,37.2883,12200.0
2013-08-16 12:55:00,51.41,51.41,51.36,51.36,17200.0,37.281,37.281,37.2448,37.2448,17200.0
2013-08-16 13:00:00,51.37,51.37,51.3,51.31,16200.0,37.252,37.252,37.2012,37.2085,16200.0
2013-08-16 13:05:00,51.31,51.31,51.23,51.23,23400.0,37.2085,37.2085,37.1505,37.1505,23400.0
2013-08-16 13:10:00,51.21,51.23,51.2,51.2,11200.0,37.136,37.1505,37.1287,37.1287,11200.0
2013-08-16 13:15:00,51.2,51.24,51.2,51.23,8800.0,37.1287,37.1577,37.1287,37.1505,8800.0
2013-08-16 13:20:00,51.23,51.28,51.21,51.28,13700.0,37.1505,37.1867,37.136,37.1867,13700.0
2013-08-16 13:25:00,51.28,51.28,51.26,51.27,9700.0,37.1867,37.1867,37.1722,37.1795,9700.0
2013-08-16 13:30:00,51.27,51.31,51.25,51.3,8600.0,37.1795,37.2085,37.165,37.2012,8600.0
2013-08-16 13:35:00,51.31,51.31,51.25,51.25,23100.0,37.2085,37.2085,37.165,37.165,23100.0
2013-08-16 13:40:00,51.25,51.29,51.25,51.27,9500.0,37.165,37.194,37.165,37.1795,9500.0
2013-08-16 13:45:00,51.27,51.28,51.25,51.26,16300.0,37.1795,37.1867,37.165,37.1722,16300.0
2013-08-16 13:50:00,51.25,51.26,51.24,51.25,24500.0,37.165,37.1722,37.1577,37.165,24500.0
2013-08-16 13:55:00,51.24,51.3,51.24,51.3,11200.0,37.1577,37.2012,37.1577,37.2012,11200.0
2013-08-16 14:00:00,51.3,51.33,51.28,51.28,24800.0,37.2012,37.223,37.1867,37.1867,24800.0
2013-08-16 14:05:00,51.27,51.29,51.26,51.29,19600.0,37.1795,37.194,37.1722,37.194,19600.0
2013-08-16 14:10:00,51.29,51.32,51.28,51.3,88600.0,37.194,37.2157,37.1867,37.2012,88600.0
2013-08-16 14:15:00,51.3,51.3,51.25,51.27,17000.0,37.2012,37.2012,37.165,37.1795,17000.0
2013-08-16 14:20:00,51.27,51.31,51.26,51.31,86800.0,37.1795,37.2085,37.1722,37.2085,86800.0
2013-08-16 14:25:00,51.32,51.34,51.3,51.34,23000.0,37.2157,37.2302,37.2012,37.2302,23000.0
2013-08-16 14:30:00,51.33,51.34,51.3,51.3,19300.0,37.223,37.2302,37.2012,37.2012,19300.0
2013-08-16 14:35:00,51.3,51.34,51.3,51.33,19200.0,37.2012,37.2302,37.2012,37.223,19200.0
2013-08-16 14:40:00,51.32,51.34,51.31,51.32,12900.0,37.2157,37.2302,37.2085,37.2157,12900.0
2013-08-16 14:45:00,51.31,51.36,51.31,51.35,19800.0,37.2085,37.2448,37.2085,37.2375,19800.0
2013-08-16 14:50:00,51.36,51.41,51.35,51.41,27300.0,37.2448,37.281,37.2375,37.281,27300.0
2013-08-16 14:55:00,51.41,51.42,51.39,51.41,26200.0,37.281,37.2883,37.2665,37.281,26200.0
2013-08-16 15:00:00,51.41,51.44,51.41,51.44,24600.0,37.281,37.3028,37.281,37.3028,24600.0
2013-08-16 15:05:00,51.44,51.47,51.41,51.41,35500.0,37.3028,37.3245,37.281,37.281,35500.0
2013-08-16 15:10:00,51.41,51.42,51.31,51.32,22000.0,37.281,37.2883,37.2085,37.2157,22000.0
2013-08-16 15:15:00,51.33,51.34,51.29,51.3,18700.0,37.223,37.2302,37.194,37.2012,18700.0
2013-08-16 15:20:00,51.29,51.35,51.28,51.35,29500.0,37.194,37.2375,37.1867,37.2375,29500.0
2013-08-16 15:25:00,51.34,51.35,51.29,51.32,36200.0,37.2302,37.2375,37.194,37.2157,36200.0
2013-08-16 15:30:00,51.31,51.33,51.31,51.33,20800.0,37.2085,37.223,37.2085,37.223,20800.0
2013-08-16 15:35:00,51.33,51.37,51.32,51.37,41400.0,37.223,37.252,37.2157,37.252,41400.0
2013-08-16 15:40:00,51.37,51.37,51.32,51.32,30000.0,37.252,37.252,37.2157,37.2157,30000.0
2013-08-16 15:45:00,51.33,51.34,51.27,51.29,73100.0,37.223,37.2302,37.1795,37.194,73100.0
2013-08-16 15:50:00,51.29,51.31,51.28,51.3,49200.0,37.194,37.2085,37.1867,37.2012,49200.0
2013-08-16 15:55:00,51.3,51.33,51.29,51.31,158700.0,37.2012,37.223,37.194,37.2085,158700.0
2013-08-19 09:30:00,51.1,51.24,51.05,51.16,63300.0,37.0562,37.1577,37.0199,37.0997,63300.0
2013-08-19 09:35:00,51.14,51.3,51.1,51.27,31800.0,37.0852,37.2012,37.0562,37.1795,31800.0
2013-08-19 09:40:00,51.27,51.33,51.26,51.3,18100.0,37.1795,37.223,37.1722,37.2012,18100.0
2013-08-19 09:45:00,51.3,51.33,51.26,51.32,17400.0,37.2012,37.223,37.1722,37.2157,17400.0
2013-08-19 09:50:00,51.31,51.39,51.28,51.38,18600.0,37.2085,37.2665,37.1867,37.2593,18600.0
2013-08-19 09:55:00,51.38,51.49,51.38,51.49,36400.0,37.2593,37.339,37.2593,37.339,36400.0
2013-08-19 10:00:00,51.49,51.49,51.43,51.43,11500.0,37.339,37.339,37.2955,37.2955,11500.0
2013-08-19 10:05:00,51.43,51.45,51.37,51.37,16000.0,37.2955,37.31,37.252,37.252,16000.0
2013-08-19 10:10:00,51.38,51.39,51.32,51.33,11000.0,37.2593,37.2665,37.2157,37.223,11000.0
2013-08-19 10:15:00,51.33,51.38,51.32,51.36,10800.0,37.223,37.2593,37.2157,37.2448,10800.0
2013-08-19 10:20:00,51.35,51.38,51.34,51.34,24500.0,37.2375,37.2593,37.2302,37.2302,24500.0
2013-08-19 10:25:00,51.33,51.33,51.26,51.28,11600.0,37.223,37.223,37.1722,37.1867,11600.0
2013-08-19 10:30:00,51.29,51.34,51.25,51.34,8500.0,37.194,37.2302,37.165,37.2302,8500.0
2013-08-19 10:35:00,51.35,51.35,51.32,51.34,14700.0,37.2375,37.2375,37.2157,37.2302,14700.0
2013-08-19 10:40:00,51.35,51.4,51.35,51.37,11300.0,37.2375,37.2738,37.2375,37.252,11300.0
2013-08-19 10:45:00,51.38,51.45,51.35,51.44,24900.0,37.2593,37.31,37.2375,37.3028,24900.0
2013-08-19 10:50:00,51.44,51.44,51.35,51.39,27900.0,37.3028,37.3028,37.2375,37.2665,27900.0
2013-08-19 10:55:00,51.39,51.4,51.33,51.35,22300.0,37.2665,37.2738,37.223,37.2375,22300.0
2013-08-19 11:00:00,51.35,51.35,51.29,51.32,18400.0,37.2375,37.2375,37.194,37.2157,18400.0
2013-08-19 11:05:00,51.32,51.38,51.3,51.38,12400.0,37.2157,37.2593,37.2012,37.2593,12400.0
2013-08-19 11:10:00,51.38,51.44,51.38,51.42,12900.0,37.2593,37.3028,37.2593,37.2883,12900.0
2013-08-19 11:15:00,51.42,51.43,51.38,51.4,19800.0,37.2883,37.2955,37.2593,37.2738,19800.0
2013-08-19 11:20:00,51.4,51.41,51.35,51.37,8900.0,37.2738,37.281,37.2375,37.252,8900.0
2013-08-19 11:25:00,51.36,51.37,51.34,51.37,6700.0,37.2448,37.252,37.2302,37.252,6700.0
2013-08-19 11:30:00,51.37,51.39,51.34,51.36,10000.0,37.252,37.2665,37.2302,37.2448,10000.0
2013-08-19 11:35:00,51.37,51.4,51.35,51.35,9800.0,37.252,37.2738,37.2375,37.2375,9800.0
2013-08-19 11:40:00,51.35,51.38,51.34,51.37,7100.0,37.2375,37.2593,37.2302,37.252,7100.0
2013-08-19 11:45:00,51.36,51.41,51.36,51.37,8100.0,37.2448,37.281,37.2448,37.252,8100.0
2013-08-19 11:50:00,51.37,51.37,51.34,51.34,6700.0,37.252,37.252,37.2302,37.2302,6700.0
2013-08-19 11:55:00,51.34,51.37,51.32,51.35,6200.0,37.2302,37.252,37.2157,37.2375,6200.0
2013-08-19 12:00:00,51.35,51.35,51.28,51.32,12100.0,37.2375,37.2375,37.1867,37.2157,12100.0
2013-08-19 12:05:00,51.33,51.37,51.29,51.3,46700.0,37.223,37.252,37.194,37.2012,46700.0
2013-08-19 12:10:00,51.3,51.3,51.22,51.24,29900.0,37.2012,37.2012,37.1432,37.1577,29900.0
2013-08-19 12:15:00,51.24,51.25,51.23,51.23,7300.0,37.1577,37.165,37.1505,37.1505,7300.0
2013-08-19 12:20:00,51.23,51.23,51.19,51.2,20100.0,37.1505,37.1505,37.1215,37.1287,20100.0
2013-08-19 12:25:00,51.2,51.2,51.19,51.2,5200.0,37.1287,37.1287,37.1215,37.1287,5200.0
2013-08-19 12:30:00,51.2,51.2,51.16,51.18,19100.0,37.1287,37.1287,37.0997,37.1142,19100.0
2013-08-19 12:35:00,51.18,51.18,51.11,51.12,28800.0,37.1142,37.1142,37.0635,37.0707,28800.0
2013-08-19 12:40:00,51.12,51.16,51.1,51.16,17800.0,37.0707,37.0997,37.0562,37.0997,17800.0
2013-08-19 12:45:00,51.17,51.19,51.15,51.19,10400.0,37.107,37.1215,37.0925,37.1215,10400.0
2013-08-19 12:50:00,51.19,51.24,51.19,51.22,13200.0,37.1215,37.1577,37.1215,37.1432,13200.0
2013-08-19 12:55:00,51.22,51.26,51.22,51.25,14900.0,37.1432,37.1722,37.1432,37.165,14900.0
2013-08-19 13:00:00,51.25,51.26,51.23,51.25,8200.0,37.165,37.1722,37.1505,37.165,8200.0
2013-08-19 13:05:00,51.26,51.27,51.23,51.27,11600.0,37.1722,37.1795,37.1505,37.1795,11600.0
2013-08-19 13:10:00,51.28,51.3,51.24,51.26,28000.0,37.1867,37.2012,37.1577,37.1722,28000.0
2013-08-19 13:15:00,51.25,51.29,51.24,51.25,23700.0,37.165,37.194,37.1577,37.165,23700.0
2013-08-19 13:20:00,51.24,51.25,51.2,51.21,7200.0,37.1577,37.165,37.1287,37.136,7200.0
2013-08-19 13:25:00,51.2,51.21,51.18,51.21,25500.0,37.1287,37.136,37.1142,37.136,25500.0
2013-08-19 13:30:00,51.21,51.21,51.18,51.2,21600.0,37.136,37.136,37.1142,37.1287,21600.0
2013-08-19 13:35:00,51.21,51.22,51.2,51.21,9100.0,37.136,37.1432,37.1287,37.136,9100.0
2013-08-19 13:40:00,51.22,51.23,51.21,51.22,4400.0,37.1432,37.1505,37.136,37.1432,4400.0
2013-08-19 13:45:00,51.24,51.26,51.22,51.22,13300.0,37.1577,37.1722,37.1432,37.1432,13300.0
2013-08-19 13:50:00,51.22,51.28,51.22,51.27,11000.0,37.1432,37.1867,37.1432,37.1795,11000.0
2013-08-19 13:55:00,51.28,51.29,51.27,51.28,7100.0,37.1867,37.194,37.1795,37.1867,7100.0
2013-08-19 14:00:00,51.28,51.3,51.25,51.25,15500.0,37.1867,37.2012,37.165,37.165,15500.0
2013-08-19 14:05:00,51.25,51.25,51.22,51.24,5700.0,37.165,37.165,37.1432,37.1577,5700.0
2013-08-19 14:10:00,51.24,51.26,51.24,51.25,13500.0,37.1577,37.1722,37.1577,37.165,13500.0
2013-08-19 14:15:00,51.24,51.28,51.23,51.28,7400.0,37.1577,37.1867,37.1505,37.1867,7400.0
2013-08-19 14:20:00,51.29,51.3,51.21,51.21,10200.0,37.194,37.2012,37.136,37.136,10200.0
2013-08-19 14:25:00,51.21,51.24,51.16,51.23,20900.0,37.136,37.1577,37.0997,37.1505,20900.0
2013-08-19 14:30:00,51.23,51.23,51.14,51.17,11500.0,37.1505,37.1505,37.0852,37.107,11500.0
2013-08-19 14:35:00,51.16,51.18,51.14,51.17,9900.0,37.0997,37.1142,37.0852,37.107,9900.0
2013-08-19 14:40:00,51.16,51.2,51.15,51.2,11700.0,37.0997,37.1287,37.0925,37.1287,11700.0
2013-08-19 14:45:00,51.19,51.19,51.16,51.17,8300.0,37.1215,37.1215,37.0997,37.107,8300.0
2013-08-19 14:50:00,51.17,51.18,51.13,51.13,9000.0,37.107,37.1142,37.078,37.078,9000.0
2013-08-19 14:55:00,51.14,51.2,51.14,51.18,10000.0,37.0852,37.1287,37.0852,37.1142,10000.0
2013-08-19 15:00:00,51.18,51.19,51.15,51.15,13700.0,37.1142,37.1215,37.0925,37.0925,13700.0
2013-08-19 15:05:00,51.15,51.17,51.15,51.16,12000.0,37.0925,37.107,37.0925,37.0997,12000.0
2013-08-19 15:10:00,51.15,51.16,51.13,51.15,8800.0,37.0925,37.0997,37.078,37.0925,8800.0
2013-08-19 15:15:00,51.15,51.2,51.15,51.19,18300.0,37.0925,37.1287,37.0925,37.1215,18300.0
2013-08-19 15:20:00,51.19,51.22,51.18,51.22,11100.0,37.1215,37.1432,37.1142,37.1432,11100.0
2013-08-19 15:25:00,51.21,51.23,51.18,51.18,16500.0,37.136,37.1505,37.1142,37.1142,16500.0
2013-08-19 15:30:00,51.18,51.21,51.16,51.17,18800.0,37.1142,37.136,37.0997,37.107,18800.0
2013-08-19 15:35:00,51.16,51.18,51.14,51.14,23400.0,37.0997,37.1142,37.0852,37.0852,23400.0
2013-08-19 15:40:00,51.13,51.13,51.09,51.12,21400.0,37.078,37.078,37.049,37.0707,21400.0
2013-08-19 15:45:00,51.13,51.15,51.11,51.14,37600.0,37.078,37.0925,37.0635,37.0852,37600.0
2013-08-19 15:50:00,51.14,51.16,51.11,51.14,33200.0,37.0852,37.0997,37.0635,37.0852,33200.0
2013-08-19 15:55:00,51.14,51.17,51.12,51.12,63300.0,37.0852,37.107,37.0707,37.0707,63300.0
2013-08-20 09:30:00,51.08,51.19,51.08,51.14,24900.0,37.0417,37.1215,37.0417,37.0852,24900.0
2013-08-20 09:35:00,51.17,51.25,51.15,51.24,19800.0,37.107,37.165,37.0925,37.1577,19800.0
2013-08-20 09:40:00,51.24,51.24,51.14,51.14,15300.0,37.1577,37.1577,37.0852,37.0852,15300.0
2013-08-20 09:45:00,51.13,51.22,51.11,51.22,7900.0,37.078,37.1432,37.0635,37.1432,7900.0
2013-08-20 09:50:00,51.22,51.23,51.19,51.22,8600.0,37.1432,37.1505,37.1215,37.1432,8600.0
2013-08-20 09:55:00,51.22,51.23,51.11,51.11,17200.0,37.1432,37.1505,37.0635,37.0635,17200.0
2013-08-20 10:00:00,51.11,51.18,51.1,51.14,7600.0,37.0635,37.1142,37.0562,37.0852,7600.0
2013-08-20 10:05:00,51.14,51.17,51.12,51.13,12500.0,37.0852,37.107,37.0707,37.078,12500.0
2013-08-20 10:10:00,51.14,51.17,51.11,51.14,8400.0,37.0852,37.107,37.0635,37.0852,8400.0
2013-08-20 10:15:00,51.15,51.15,51.06,51.06,9900.0,37.0925,37.0925,37.0272,37.0272,9900.0
2013-08-20 10:20:00,51.05,51.16,51.05,51.12,10000.0,37.0199,37.0997,37.0199,37.0707,10000.0
2013-08-20 10:25:00,51.13,51.17,51.1,51.12,32200.0,37.078,37.107,37.0562,37.0707,32200.0
2013-08-20 10:30:00,51.12,51.17,51.11,51.15,22800.0,37.0707,37.107,37.0635,37.0925,22800.0
2013-08-20 10:35:00,51.15,51.17,51.13,51.17,9900.0,37.0925,37.107,37.078,37.107,9900.0
2013-08-20 10:40:00,51.16,51.17,51.12,51.12,8600.0,37.0997,37.107,37.0707,37.0707,8600.0
2013-08-20 10:45:00,51.11,51.13,51.07,51.08,13700.0,37.0635,37.078,37.0345,37.0417,13700.0
2013-08-20 10:50:00,51.09,51.1,51.01,51.03,20100.0,37.049,37.0562,36.9909,37.0054,20100.0
2013-08-20 10:55:00,51.03,51.04,51.02,51.04,8200.0,37.0054,37.0127,36.9982,37.0127,8200.0
2013-08-20 11:00:00,51.04,51.06,51.0,51.03,18000.0,37.0127,37.0272,36.9837,37.0054,18000.0
2013-08-20 11:05:00,51.05,51.06,51.01,51.02,8500.0,37.0199,37.0272,36.9909,36.9982,8500.0
2013-08-20 11:10:00,51.02,51.02,50.97,50.98,10700.0,36.9982,36.9982,36.9619,36.9692,10700.0
2013-08-20 11:15:00,50.98,50.99,50.93,50.93,14600.0,36.9692,36.9764,36.9329,36.9329,14600.0
2013-08-20 11:20:00,50.93,50.94,50.89,50.9,15700.0,36.9329,36.9402,36.9039,36.9112,15700.0
2013-08-20 11:25:00,50.89,50.91,50.86,50.87,12600.0,36.9039,36.9184,36.8822,36.8894,12600.0
2013-08-20 11:30:00,50.87,50.9,50.86,50.87,24800.0,36.8894,36.9112,36.8822,36.8894,24800.0
2013-08-20 11:35:00,50.88,50.9,50.86,50.9,11100.0,36.8967,36.9112,36.8822,36.9112,11100.0
2013-08-20 11:40:00,50.9,50.95,50.9,50.94,8100.0,36.9112,36.9474,36.9112,36.9402,8100.0
2013-08-20 11:45:00,50.93,50.97,50.93,50.97,6000.0,36.9329,36.9619,36.9329,36.9619,6000.0
2013-08-20 11:50:00,50.97,50.97,50.94,50.95,10000.0,36.9619,36.9619,36.9402,36.9474,10000.0
2013-08-20 11:55:00,50.95,50.95,50.89,50.89,44400.0,36.9474,36.9474,36.9039,36.9039,44400.0
2013-08-20 12:00:00,50.9,50.91,50.89,50.9,9400.0,36.9112,36.9184,36.9039,36.9112,9400.0
2013-08-20 12:05:00,50.9,50.93,50.89,50.92,15100.0,36.9112,36.9329,36.9039,36.9257,15100.0
2013-08-20 12:10:00,50.92,50.93,50.91,50.91,5100.0,36.9257,36.9329,36.9184,36.9184,5100.0
2013-08-20 12:15:00,50.91,50.91,50.89,50.89,3000.0,36.9184,36.9184,36.9039,36.9039,3000.0
2013-08-20 12:20:00,50.89,50.92,50.88,50.92,7500.0,36.9039,36.9257,36.8967,36.9257,7500.0
2013-08-20 12:25:00,50.92,50.92,50.9,50.91,5800.0,36.9257,36.9257,36.9112,36.9184,5800.0
2013-08-20 12:30:00,50.91,50.95,50.91,50.95,8800.0,36.9184,36.9474,36.9184,36.9474,8800.0
2013-08-20 12:35:00,50.95,50.96,50.92,50.96,28100.0,36.9474,36.9547,36.9257,36.9547,28100.0
2013-08-20 12:40:00,50.97,50.99,50.96,50.99,6500.0,36.9619,36.9764,36.9547,36.9764,6500.0
2013-08-20 12:45:00,50.98,51.01,50.98,51.01,14600.0,36.9692,36.9909,36.9692,36.9909,14600.0
2013-08-20 12:50:00,51.0,51.01,50.98,50.99,13000.0,36.9837,36.9909,36.9692,36.9764,13000.0
2013-08-20 12:55:00,50.98,51.02,50.98,51.01,8600.0,36.9692,36.9982,36.9692,36.9909,8600.0
2013-08-20 13:00:00,51.01,51.06,51.01,51.04,8500.0,36.9909,37.0272,36.9909,37.0127,8500.0
2013-08-20 13:05:00,51.04,51.07,51.04,51.05,8200.0,37.0127,37.0345,37.0127,37.0199,8200.0
2013-08-20 13:10:00,51.05,51.07,51.05,51.06,7800.0,37.0199,37.0345,37.0199,37.0272,7800.0
2013-08-20 13:15:00,51.05,51.06,51.04,51.05,5100.0,37.0199,37.0272,37.0127,37.0199,5100.0
2013-08-20 13:20:00,51.05,51.05,51.02,51.02,10100.0,37.0199,37.0199,36.9982,36.9982,10100.0
2013-08-20 13:25:00,51.02,51.03,51.0,51.01,8300.0,36.9982,37.0054,36.9837,36.9909,8300.0
2013-08-20 13:30:00,51.01,51.02,51.0,51.01,5900.0,36.9909,36.9982,36.9837,36.9909,5900.0
2013-08-20 13:35:00,51.01,51.04,51.01,51.04,5600.0,36.9909,37.0127,36.9909,37.0127,5600.0
2013-08-20 13:40:00,51.03,51.05,51.01,51.04,19400.0,37.0054,37.0199,36.9909,37.0127,19400.0
2013-08-20 13:45:00,51.03,51.04,51.03,51.03,3300.0,37.0054,37.0127,37.0054,37.0054,3300.0
2013-08-20 13:50:00,51.04,51.05,51.01,51.02,10300.0,37.0127,37.0199,36.9909,36.9982,10300.0
2013-08-20 13:55:00,51.01,51.03,51.0,51.03,6600.0,36.9909,37.0054,36.9837,37.0054,6600.0
2013-08-20 14:00:00,51.04,51.06,51.02,51.02,8500.0,37.0127,37.0272,36.9982,36.9982,8500.0
2013-08-20 14:05:00,51.03,51.05,51.02,51.02,9700.0,37.0054,37.0199,36.9982,36.9982,9700.0
2013-08-20 14:10:00,51.03,51.05,51.02,51.04,9700.0,37.0054,37.0199,36.9982,37.0127,9700.0
2013-08-20 14:15:00,51.03,51.06,51.03,51.03,12900.0,37.0054,37.0272,37.0054,37.0054,12900.0
2013-08-20 14:20:00,51.03,51.03,51.0,51.03,8000.0,37.0054,37.0054,36.9837,37.0054,8000.0
2013-08-20 14:25:00,51.03,51.07,51.03,51.06,13100.0,37.0054,37.0345,37.0054,37.0272,13100.0
2013-08-20 14:30:00,51.06,51.07,51.03,51.03,11300.0,37.0272,37.0345,37.0054,37.0054,11300.0
2013-08-20 14:35:00,51.03,51.03,50.98,51.0,14500.0,37.0054,37.0054,36.9692,36.9837,14500.0
2013-08-20 14:40:00,50.99,51.0,50.96,50.96,11700.0,36.9764,36.9837,36.9547,36.9547,11700.0
2013-08-20 14:45:00,50.96,51.0,50.96,51.0,12700.0,36.9547,36.9837,36.9547,36.9837,12700.0
2013-08-20 14:50:00,51.0,51.04,51.0,51.04,11200.0,36.9837,37.0127,36.9837,37.0127,11200.0
2013-08-20 14:55:00,51.03,51.04,51.01,51.04,17600.0,37.0054,37.0127,36.9909,37.0127,17600.0
2013-08-20 15:00:00,51.04,51.06,51.04,51.05,13300.0,37.0127,37.0272,37.0127,37.0199,13300.0
2013-08-20 15:05:00,51.05,51.1,51.05,51.1,25900.0,37.0199,37.0562,37.0199,37.0562,25900.0
2013-08-20 15:10:00,51.1,51.11,51.09,51.11,8600.0,37.0562,37.0635,37.049,37.0635,8600.0
2013-08-20 15:15:00,51.12,51.14,51.12,51.13,13000.0,37.0707,37.0852,37.0707,37.078,13000.0
2013-08-20 15:20:00,51.13,51.13,51.09,51.12,32700.0,37.078,37.078,37.049,37.0707,32700.0
2013-08-20 15:25:00,51.12,51.12,51.11,51.12,7900.0,37.0707,37.0707,37.0635,37.0707,7900.0
2013-08-20 15:30:00,51.11,51.12,51.11,51.11,30900.0,37.0635,37.0707,37.0635,37.0635,30900.0
2013-08-20 15:35:00,51.11,51.12,51.1,51.1,15100.0,37.0635,37.0707,37.0562,37.0562,15100.0
2013-08-20 15:40:00,51.1,51.12,51.1,51.11,31000.0,37.0562,37.0707,37.0562,37.0635,31000.0
2013-08-20 15:45:00,51.11,51.13,51.09,51.1,60600.0,37.0635,37.078,37.049,37.0562,60600.0
2013-08-20 15:50:00,51.1,51.1,51.09,51.1,23100.0,37.0562,37.0562,37.049,37.0562,23100.0
2013-08-20 15:55:00,51.1,51.12,51.07,51.08,72200.0,37.0562,37.0707,37.0345,37.0417,72200.0
2013-08-21 09:30:00,51.07,51.07,50.89,51.04,24800.0,37.0345,37.0345,36.9039,37.0127,24800.0
2013-08-21 09:35:00,50.99,51.01,50.75,50.94,23000.0,36.9764,36.9909,36.8024,36.9402,23000.0
2013-08-21 09:40:00,50.98,51.08,50.92,51.08,2300.0,36.9692,37.0417,36.9257,37.0417,2300.0
2013-08-21 09:45:00,51.05,51.12,50.99,50.99,9800.0,37.0199,37.0707,36.9764,36.9764,9800.0
2013-08-21 09:50:00,50.99,51.04,50.96,50.97,6700.0,36.9764,37.0127,36.9547,36.9619,6700.0
2013-08-21 09:55:00,50.97,51.03,50.95,51.03,2500.0,36.9619,37.0054,36.9474,37.0054,2500.0
2013-08-21 10:00:00,51.03,51.06,50.97,50.99,20500.0,37.0054,37.0272,36.9619,36.9764,20500.0
2013-08-21 10:05:00,50.98,50.98,50.92,50.92,7800.0,36.9692,36.9692,36.9257,36.9257,7800.0
2013-08-21 10:10:00,50.92,50.94,50.81,50.82,10900.0,36.9257,36.9402,36.8459,36.8532,10900.0
2013-08-21 10:15:00,50.83,50.88,50.82,50.84,50000.0,36.8604,36.8967,36.8532,36.8677,50000.0
2013-08-21 10:20:00,50.85,50.85,50.73,50.74,30000.0,36.8749,36.8749,36.7879,36.7951,30000.0
2013-08-21 10:25:00,50.75,50.76,50.71,50.73,34800.0,36.8024,36.8097,36.7734,36.7879,34800.0
2013-08-21 10:30:00,50.74,50.75,50.64,50.66,24300.0,36.7951,36.8024,36.7226,36.7371,24300.0
2013-08-21 10:35:00,50.66,50.67,50.62,50.67,8700.0,36.7371,36.7444,36.7081,36.7444,8700.0
2013-08-21 10:40:00,50.66,50.69,50.66,50.68,8100.0,36.7371,36.7589,36.7371,36.7516,8100.0
2013-08-21 10:45:00,50.67,50.68,50.63,50.68,22900.0,36.7444,36.7516,36.7154,36.7516,22900.0
2013-08-21 10:50:00,50.68,50.7,50.64,50.66,20800.0,36.7516,36.7661,36.7226,36.7371,20800.0
2013-08-21 10:55:00,50.64,50.64,50.55,50.56,26500.0,36.7226,36.7226,36.6574,36.6646,26500.0
2013-08-21 11:00:00,50.55,50.61,50.54,50.59,11500.0,36.6574,36.7009,36.6501,36.6864,11500.0
2013-08-21 11:05:00,50.58,50.58,50.46,50.46,22100.0,36.6791,36.6791,36.5921,36.5921,22100.0
2013-08-21 11:10:00,50.45,50.46,50.4,50.41,36700.0,36.5848,36.5921,36.5486,36.5558,36700.0
2013-08-21 11:15:00,50.4,50.48,50.4,50.46,14900.0,36.5486,36.6066,36.5486,36.5921,14900.0
2013-08-21 11:20:00,50.45,50.5,50.43,50.49,15800.0,36.5848,36.6211,36.5703,36.6139,15800.0
2013-08-21 11:25:00,50.48,50.49,50.46,50.46,14400.0,36.6066,36.6139,36.5921,36.5921,14400.0
2013-08-21 11:30:00,50.46,50.47,50.42,50.45,16500.0,36.5921,36.5994,36.5631,36.5848,16500.0
2013-08-21 11:35:00,50.45,50.46,50.39,50.39,20100.0,36.5848,36.5921,36.5413,36.5413,20100.0
2013-08-21 11:40:00,50.39,50.4,50.34,50.35,23800.0,36.5413,36.5486,36.5051,36.5123,23800.0
2013-08-21 11:45:00,50.35,50.36,50.29,50.32,29900.0,36.5123,36.5196,36.4688,36.4906,29900.0
2013-08-21 11:50:00,50.32,50.34,50.29,50.3,19400.0,36.4906,36.5051,36.4688,36.4761,19400.0
2013-08-21 11:55:00,50.29,50.31,50.28,50.3,24200.0,36.4688,36.4833,36.4616,36.4761,24200.0
2013-08-21 12:00:00,50.29,50.3,50.26,50.3,25000.0,36.4688,36.4761,36.4471,36.4761,25000.0
2013-08-21 12:05:00,50.3,50.31,50.29,50.3,18900.0,36.4761,36.4833,36.4688,36.4761,18900.0
2013-08-21 12:10:00,50.3,50.31,50.29,50.3,17900.0,36.4761,36.4833,36.4688,36.4761,17900.0
2013-08-21 12:15:00,50.29,50.39,50.29,50.39,15900.0,36.4688,36.5413,36.4688,36.5413,15900.0
2013-08-21 12:20:00,50.4,50.41,50.39,50.41,12300.0,36.5486,36.5558,36.5413,36.5558,12300.0
2013-08-21 12:25:00,50.42,50.44,50.41,50.43,8300.0,36.5631,36.5776,36.5558,36.5703,8300.0
2013-08-21 12:30:00,50.42,50.45,50.41,50.45,13900.0,36.5631,36.5848,36.5558,36.5848,13900.0
2013-08-21 12:35:00,50.46,50.47,50.46,50.47,4800.0,36.5921,36.5994,36.5921,36.5994,4800.0
2013-08-21 12:40:00,50.47,50.5,50.47,50.48,8000.0,36.5994,36.6211,36.5994,36.6066,8000.0
2013-08-21 12:45:00,50.49,50.49,50.48,50.49,2400.0,36.6139,36.6139,36.6066,36.6139,2400.0
2013-08-21 12:50:00,50.48,50.5,50.47,50.48,12900.0,36.6066,36.6211,36.5994,36.6066,12900.0
2013-08-21 12:55:00,50.49,50.49,50.48,50.48,3700.0,36.6139,36.6139,36.6066,36.6066,3700.0
2013-08-21 13:00:00,50.48,50.48,50.45,50.45,17500.0,36.6066,36.6066,36.5848,36.5848,17500.0
2013-08-21 13:05:00,50.45,50.45,50.43,50.45,12400.0,36.5848,36.5848,36.5703,36.5848,12400.0
2013-08-21 13:10:00,50.45,50.48,50.44,50.48,23500.0,36.5848,36.6066,36.5776,36.6066,23500.0
2013-08-21 13:15:00,50.48,50.51,50.48,50.49,35100.0,36.6066,36.6284,36.6066,36.6139,35100.0
2013-08-21 13:20:00,50.49,50.5,50.48,50.49,12900.0,36.6139,36.6211,36.6066,36.6139,12900.0
2013-08-21 13:25:00,50.48,50.5,50.48,50.49,5200.0,36.6066,36.6211,36.6066,36.6139,5200.0
2013-08-21 13:30:00,50.5,50.5,50.48,50.49,11500.0,36.6211,36.6211,36.6066,36.6139,11500.0
2013-08-21 13:35:00,50.48,50.5,50.48,50.49,6600.0,36.6066,36.6211,36.6066,36.6139,6600.0
2013-08-21 13:40:00,50.49,50.49,50.47,50.48,21800.0,36.6139,36.6139,36.5994,36.6066,21800.0
2013-08-21 13:45:00,50.48,50.48,50.47,50.48,14600.0,36.6066,36.6066,36.5994,36.6066,14600.0
2013-08-21 13:50:00,50.48,50.48,50.46,50.47,5200.0,36.6066,36.6066,36.5921,36.5994,5200.0
2013-08-21 13:55:00,50.47,50.48,50.43,50.43,11400.0,36.5994,36.6066,36.5703,36.5703,11400.0
2013-08-21 14:00:00,50.43,50.43,50.29,50.32,43000.0,36.5703,36.5703,36.4688,36.4906,43000.0
2013-08-21 14:05:00,50.31,50.31,50.23,50.31,23400.0,36.4833,36.4833,36.4253,36.4833,23400.0
2013-08-21 14:10:00,50.31,50.36,50.28,50.32,28600.0,36.4833,36.5196,36.4616,36.4906,28600.0
2013-08-21 14:15:00,50.32,50.39,50.26,50.28,19100.0,36.4906,36.5413,36.4471,36.4616,19100.0
2013-08-21 14:20:00,50.27,50.27,50.19,50.24,23900.0,36.4543,36.4543,36.3963,36.4326,23900.0
2013-08-21 14:25:00,50.25,50.29,50.25,50.26,26900.0,36.4398,36.4688,36.4398,36.4471,26900.0
2013-08-21 14:30:00,50.26,50.42,50.26,50.39,42800.0,36.4471,36.5631,36.4471,36.5413,42800.0
2013-08-21 14:35:00,50.39,50.43,50.39,50.41,37100.0,36.5413,36.5703,36.5413,36.5558,37100.0
2013-08-21 14:40:00,50.41,50.5,50.41,50.44,51800.0,36.5558,36.6211,36.5558,36.5776,51800.0
2013-08-21 14:45:00,50.44,50.49,50.44,50.47,27100.0,36.5776,36.6139,36.5776,36.5994,27100.0
2013-08-21 14:50:00,50.47,50.5,50.47,50.48,22700.0,36.5994,36.6211,36.5994,36.6066,22700.0
2013-08-21 14:55:00,50.49,50.53,50.48,50.5,23300.0,36.6139,36.6429,36.6066,36.6211,23300.0
2013-08-21 15:00:00,50.5,50.51,50.47,50.48,22800.0,36.6211,36.6284,36.5994,36.6066,22800.0
2013-08-21 15:05:00,50.48,50.49,50.4,50.4,38500.0,36.6066,36.6139,36.5486,36.5486,38500.0
2013-08-21 15:10:00,50.41,50.44,50.4,50.44,39500.0,36.5558,36.5776,36.5486,36.5776,39500.0
2013-08-21 15:15:00,50.44,50.45,50.41,50.44,31300.0,36.5776,36.5848,36.5558,36.5776,31300.0
2013-08-21 15:20:00,50.44,50.47,50.41,50.46,29500.0,36.5776,36.5994,36.5558,36.5921,29500.0
2013-08-21 15:25:00,50.46,50.48,50.44,50.46,59500.0,36.5921,36.6066,36.5776,36.5921,59500.0
2013-08-21 15:30:00,50.47,50.52,50.46,50.51,66000.0,36.5994,36.6356,36.5921,36.6284,66000.0
2013-08-21 15:35:00,50.51,50.52,50.41,50.42,46800.0,36.6284,36.6356,36.5558,36.5631,46800.0
2013-08-21 15:40:00,50.42,50.43,50.4,50.43,78900.0,36.5631,36.5703,36.5486,36.5703,78900.0
2013-08-21 15:45:00,50.42,50.43,50.34,50.37,80600.0,36.5631,36.5703,36.5051,36.5268,80600.0
2013-08-21 15:50:00,50.36,50.38,50.29,50.3,87400.0,36.5196,36.5341,36.4688,36.4761,87400.0
2013-08-21 15:55:00,50.3,50.31,50.24,50.28,160500.0,36.4761,36.4833,36.4326,36.4616,160500.0
2013-08-22 09:30:00,50.26,50.35,50.02,50.1,41800.0,36.4471,36.5123,36.273,36.331,41800.0
2013-08-22 09:35:00,50.1,50.31,50.1,50.24,15300.0,36.331,36.4833,36.331,36.4326,15300.0
2013-08-22 09:40:00,50.26,50.36,50.26,50.34,15300.0,36.4471,36.5196,36.4471,36.5051,15300.0
2013-08-22 09:45:00,50.35,50.35,50.26,50.33,21600.0,36.5123,36.5123,36.4471,36.4978,21600.0
2013-08-22 09:50:00,50.35,50.39,50.28,50.29,34500.0,36.5123,36.5413,36.4616,36.4688,34500.0
2013-08-22 09:55:00,50.32,50.32,50.23,50.3,17800.0,36.4906,36.4906,36.4253,36.4761,17800.0
2013-08-22 10:00:00,50.3,50.33,50.28,50.3,13400.0,36.4761,36.4978,36.4616,36.4761,13400.0
2013-08-22 10:05:00,50.3,50.36,50.29,50.33,8800.0,36.4761,36.5196,36.4688,36.4978,8800.0
2013-08-22 10:10:00,50.34,50.38,50.31,50.38,14600.0,36.5051,36.5341,36.4833,36.5341,14600.0
2013-08-22 10:15:00,50.39,50.4,50.36,50.36,16600.0,36.5413,36.5486,36.5196,36.5196,16600.0
2013-08-22 10:20:00,50.36,50.4,50.36,50.39,12400.0,36.5196,36.5486,36.5196,36.5413,12400.0
2013-08-22 10:25:00,50.39,50.45,50.38,50.44,29900.0,36.5413,36.5848,36.5341,36.5776,29900.0
2013-08-22 10:30:00,50.44,50.53,50.43,50.51,10600.0,36.5776,36.6429,36.5703,36.6284,10600.0
2013-08-22 10:35:00,50.52,50.58,50.52,50.57,16600.0,36.6356,36.6791,36.6356,36.6719,16600.0
2013-08-22 10:40:00,50.58,50.64,50.55,50.59,70600.0,36.6791,36.7226,36.6574,36.6864,70600.0
2013-08-22 10:45:00,50.61,50.61,50.54,50.59,21400.0,36.7009,36.7009,36.6501,36.6864,21400.0
2013-08-22 10:50:00,50.6,50.61,50.55,50.58,24200.0,36.6936,36.7009,36.6574,36.6791,24200.0
2013-08-22 10:55:00,50.58,50.59,50.55,50.57,11600.0,36.6791,36.6864,36.6574,36.6719,11600.0
2013-08-22 11:00:00,50.57,50.6,50.57,50.57,9700.0,36.6719,36.6936,36.6719,36.6719,9700.0
2013-08-22 11:05:00,50.57,50.59,50.57,50.59,15000.0,36.6719,36.6864,36.6719,36.6864,15000.0
2013-08-22 11:10:00,50.59,50.59,50.55,50.57,10300.0,36.6864,36.6864,36.6574,36.6719,10300.0
2013-08-22 11:15:00,50.56,50.58,50.55,50.56,7800.0,36.6646,36.6791,36.6574,36.6646,7800.0
2013-08-22 11:20:00,50.55,50.59,50.55,50.59,22100.0,36.6574,36.6864,36.6574,36.6864,22100.0
2013-08-22 11:25:00,50.58,50.58,50.56,50.57,18100.0,36.6791,36.6791,36.6646,36.6719,18100.0
2013-08-22 11:30:00,50.56,50.58,50.55,50.58,7800.0,36.6646,36.6791,36.6574,36.6791,7800.0
2013-08-22 11:35:00,50.58,50.59,50.55,50.55,8100.0,36.6791,36.6864,36.6574,36.6574,8100.0
2013-08-22 11:40:00,50.55,50.58,50.55,50.56,9400.0,36.6574,36.6791,36.6574,36.6646,9400.0
2013-08-22 11:45:00,50.57,50.59,50.57,50.59,5800.0,36.6719,36.6864,36.6719,36.6864,5800.0
2013-08-22 11:50:00,50.59,50.59,50.56,50.56,11300.0,36.6864,36.6864,36.6646,36.6646,11300.0
2013-08-22 11:55:00,50.57,50.59,50.56,50.59,27000.0,36.6719,36.6864,36.6646,36.6864,27000.0
2013-08-22 12:00:00,50.6,50.61,50.59,50.6,9200.0,36.6936,36.7009,36.6864,36.6936,9200.0
2013-08-22 12:05:00,50.61,50.63,50.59,50.6,5700.0,36.7009,36.7154,36.6864,36.6936,5700.0
2013-08-22 12:10:00,50.61,50.63,50.61,50.61,5300.0,36.7009,36.7154,36.7009,36.7009,5300.0
2013-08-22 12:15:00,50.61,50.61,50.57,50.57,11400.0,36.7009,36.7009,36.6719,36.6719,11400.0
2013-08-22 12:20:00,50.57,50.59,50.57,50.58,17300.0,36.6719,36.6864,36.6719,36.6791,17300.0
2013-08-22 12:25:00,50.57,50.57,50.55,50.55,2300.0,36.6719,36.6719,36.6574,36.6574,2300.0
2013-08-22 12:30:00,50.55,50.57,50.55,50.57,11700.0,36.6574,36.6719,36.6574,36.6719,11700.0
2013-08-22 12:35:00,50.56,50.59,50.55,50.55,29900.0,36.6646,36.6864,36.6574,36.6574,29900.0
2013-08-22 12:40:00,50.56,50.57,50.55,50.56,3500.0,36.6646,36.6719,36.6574,36.6646,3500.0
2013-08-22 12:45:00,50.57,50.57,50.55,50.55,5700.0,36.6719,36.6719,36.6574,36.6574,5700.0
2013-08-22 12:50:00,50.54,50.54,50.49,50.49,2700.0,36.6501,36.6501,36.6139,36.6139,2700.0
2013-08-22 12:55:00,50.47,50.53,50.47,50.52,2200.0,36.5994,36.6429,36.5994,36.6356,2200.0
2013-08-22 13:00:00,50.52,50.53,50.52,50.52,13800.0,36.6356,36.6429,36.6356,36.6356,13800.0
2013-08-22 13:05:00,50.51,50.53,50.51,50.52,5000.0,36.6284,36.6429,36.6284,36.6356,5000.0
2013-08-22 13:10:00,50.52,50.53,50.52,50.53,3500.0,36.6356,36.6429,36.6356,36.6429,3500.0
2013-08-22 13:15:00,50.53,50.54,50.52,50.53,5400.0,36.6429,36.6501,36.6356,36.6429,5400.0
2013-08-22 13:20:00,50.52,50.53,50.51,50.51,2200.0,36.6356,36.6429,36.6284,36.6284,2200.0
2013-08-22 13:25:00,50.51,50.51,50.5,50.5,1400.0,36.6284,36.6284,36.6211,36.6211,1400.0
2013-08-22 13:30:00,50.5,50.51,50.5,50.51,2200.0,36.6211,36.6284,36.6211,36.6284,2200.0
2013-08-22 13:35:00,50.51,50.53,50.5,50.52,4600.0,36.6284,36.6429,36.6211,36.6356,4600.0
2013-08-22 13:40:00,50.53,50.54,50.51,50.51,5200.0,36.6429,36.6501,36.6284,36.6284,5200.0
2013-08-22 13:45:00,50.51,50.52,50.5,50.5,4300.0,36.6284,36.6356,36.6211,36.6211,4300.0
2013-08-22 13:50:00,50.5,50.51,50.45,50.49,23700.0,36.6211,36.6284,36.5848,36.6139,23700.0
2013-08-22 13:55:00,50.49,50.5,50.49,50.5,1300.0,36.6139,36.6211,36.6139,36.6211,1300.0
2013-08-22 14:00:00,50.5,50.54,50.5,50.54,9900.0,36.6211,36.6501,36.6211,36.6501,9900.0
2013-08-22 14:05:00,50.54,50.59,50.54,50.56,7600.0,36.6501,36.6864,36.6501,36.6646,7600.0
2013-08-22 14:10:00,50.55,50.59,50.54,50.57,18200.0,36.6574,36.6864,36.6501,36.6719,18200.0
2013-08-22 14:15:00,50.56,50.58,50.51,50.51,24600.0,36.6646,36.6791,36.6284,36.6284,24600.0
2013-08-22 14:20:00,50.51,50.54,50.51,50.54,6900.0,36.6284,36.6501,36.6284,36.6501,6900.0
2013-08-22 14:25:00,50.54,50.6,50.54,50.6,3300.0,36.6501,36.6936,36.6501,36.6936,3300.0
2013-08-22 14:30:00,50.6,50.69,50.6,50.68,7900.0,36.6936,36.7589,36.6936,36.7516,7900.0
2013-08-22 14:35:00,50.68,50.71,50.67,50.69,5500.0,36.7516,36.7734,36.7444,36.7589,5500.0
2013-08-22 14:40:00,50.69,50.74,50.69,50.72,6000.0,36.7589,36.7951,36.7589,36.7806,6000.0
2013-08-22 14:45:00,50.71,50.76,50.7,50.73,3000.0,36.7734,36.8097,36.7661,36.7879,3000.0
2013-08-22 14:50:00,50.74,50.77,50.73,50.74,4200.0,36.7951,36.8169,36.7879,36.7951,4200.0
2013-08-22 14:55:00,50.73,50.78,50.69,50.78,5200.0,36.7879,36.8242,36.7589,36.8242,5200.0
2013-08-22 15:00:00,50.75,50.75,50.61,50.61,8600.0,36.8024,36.8024,36.7009,36.7009,8600.0
2013-08-22 15:05:00,50.61,50.65,50.6,50.65,6100.0,36.7009,36.7299,36.6936,36.7299,6100.0
2013-08-22 15:10:00,50.65,50.67,50.64,50.65,9600.0,36.7299,36.7444,36.7226,36.7299,9600.0
2013-08-22 15:15:00,50.65,50.66,50.6,50.64,6900.0,36.7299,36.7371,36.6936,36.7226,6900.0
2013-08-22 15:20:00,50.63,50.66,50.63,50.65,3600.0,36.7154,36.7371,36.7154,36.7299,3600.0
2013-08-22 15:25:00,50.64,50.69,50.62,50.65,39900.0,36.7226,36.7589,36.7081,36.7299,39900.0
2013-08-22 15:30:00,50.65,50.67,50.62,50.65,25700.0,36.7299,36.7444,36.7081,36.7299,25700.0
2013-08-22 15:35:00,50.64,50.67,50.62,50.64,49700.0,36.7226,36.7444,36.7081,36.7226,49700.0
2013-08-22 15:40:00,50.64,50.65,50.62,50.63,25200.0,36.7226,36.7299,36.7081,36.7154,25200.0
2013-08-22 15:45:00,50.63,50.63,50.59,50.62,35100.0,36.7154,36.7154,36.6864,36.7081,35100.0
2013-08-22 15:50:00,50.63,50.64,50.62,50.64,43200.0,36.7154,36.7226,36.7081,36.7226,43200.0
2013-08-22 15:55:00,50.63,50.63,50.59,50.61,79200.0,36.7154,36.7154,36.6864,36.7009,79200.0
2013-08-23 09:30:00,50.68,50.76,50.65,50.71,25300.0,36.7516,36.8097,36.7299,36.7734,25300.0
2013-08-23 09:35:00,50.73,50.76,50.65,50.71,21600.0,36.7879,36.8097,36.7299,36.7734,21600.0
2013-08-23 09:40:00,50.72,50.72,50.58,50.59,8300.0,36.7806,36.7806,36.6791,36.6864,8300.0
2013-08-23 09:45:00,50.61,50.64,50.54,50.61,12300.0,36.7009,36.7226,36.6501,36.7009,12300.0
2013-08-23 09:50:00,50.61,50.62,50.54,50.55,14200.0,36.7009,36.7081,36.6501,36.6574,14200.0
2013-08-23 09:55:00,50.55,50.61,50.53,50.56,9400.0,36.6574,36.7009,36.6429,36.6646,9400.0
2013-08-23 10:00:00,50.58,50.58,50.41,50.44,9000.0,36.6791,36.6791,36.5558,36.5776,9000.0
2013-08-23 10:05:00,50.44,50.52,50.42,50.49,13600.0,36.5776,36.6356,36.5631,36.6139,13600.0
2013-08-23 10:10:00,50.48,50.6,50.48,50.6,6100.0,36.6066,36.6936,36.6066,36.6936,6100.0
2013-08-23 10:15:00,50.6,50.6,50.53,50.54,45600.0,36.6936,36.6936,36.6429,36.6501,45600.0
2013-08-23 10:20:00,50.54,50.55,50.48,50.51,10000.0,36.6501,36.6574,36.6066,36.6284,10000.0
2013-08-23 10:25:00,50.53,50.56,50.53,50.55,11300.0,36.6429,36.6646,36.6429,36.6574,11300.0
2013-08-23 10:30:00,50.55,50.6,50.5,50.56,26600.0,36.6574,36.6936,36.6211,36.6646,26600.0
2013-08-23 10:35:00,50.56,50.58,50.53,50.55,13100.0,36.6646,36.6791,36.6429,36.6574,13100.0
2013-08-23 10:40:00,50.56,50.62,50.56,50.61,4700.0,36.6646,36.7081,36.6646,36.7009,4700.0
2013-08-23 10:45:00,50.6,50.65,50.58,50.59,9000.0,36.6936,36.7299,36.6791,36.6864,9000.0
2013-08-23 10:50:00,50.6,50.69,50.6,50.69,7500.0,36.6936,36.7589,36.6936,36.7589,7500.0
2013-08-23 10:55:00,50.69,50.75,50.68,50.74,9800.0,36.7589,36.8024,36.7516,36.7951,9800.0
2013-08-23 11:00:00,50.73,50.77,50.73,50.74,20600.0,36.7879,36.8169,36.7879,36.7951,20600.0
2013-08-23 11:05:00,50.73,50.74,50.72,50.73,4400.0,36.7879,36.7951,36.7806,36.7879,4400.0
2013-08-23 11:10:00,50.73,50.74,50.71,50.72,5900.0,36.7879,36.7951,36.7734,36.7806,5900.0
2013-08-23 11:15:00,50.73,50.74,50.68,50.69,10400.0,36.7879,36.7951,36.7516,36.7589,10400.0
2013-08-23 11:20:00,50.68,50.68,50.59,50.59,14300.0,36.7516,36.7516,36.6864,36.6864,14300.0
2013-08-23 11:25:00,50.58,50.62,50.58,50.58,11400.0,36.6791,36.7081,36.6791,36.6791,11400.0
2013-08-23 11:30:00,50.58,50.6,50.56,50.57,6300.0,36.6791,36.6936,36.6646,36.6719,6300.0
2013-08-23 11:35:00,50.57,50.58,50.55,50.58,6200.0,36.6719,36.6791,36.6574,36.6791,6200.0
2013-08-23 11:40:00,50.59,50.64,50.59,50.63,66300.0,36.6864,36.7226,36.6864,36.7154,66300.0
2013-08-23 11:45:00,50.63,50.64,50.6,50.63,17000.0,36.7154,36.7226,36.6936,36.7154,17000.0
2013-08-23 11:50:00,50.64,50.7,50.63,50.7,10400.0,36.7226,36.7661,36.7154,36.7661,10400.0
2013-08-23 11:55:00,50.7,50.77,50.7,50.77,44300.0,36.7661,36.8169,36.7661,36.8169,44300.0
2013-08-23 12:00:00,50.77,50.79,50.74,50.77,13400.0,36.8169,36.8314,36.7951,36.8169,13400.0
2013-08-23 12:05:00,50.77,50.8,50.76,50.79,7800.0,36.8169,36.8387,36.8097,36.8314,7800.0
2013-08-23 12:10:00,50.78,50.79,50.76,50.76,10700.0,36.8242,36.8314,36.8097,36.8097,10700.0
2013-08-23 12:15:00,50.75,50.78,50.75,50.78,11100.0,36.8024,36.8242,36.8024,36.8242,11100.0
2013-08-23 12:20:00,50.77,50.78,50.74,50.76,11500.0,36.8169,36.8242,36.7951,36.8097,11500.0
2013-08-23 12:25:00,50.76,50.76,50.75,50.76,4200.0,36.8097,36.8097,36.8024,36.8097,4200.0
2013-08-23 12:30:00,50.76,50.76,50.74,50.75,28700.0,36.8097,36.8097,36.7951,36.8024,28700.0
2013-08-23 12:35:00,50.76,50.78,50.75,50.78,12800.0,36.8097,36.8242,36.8024,36.8242,12800.0
2013-08-23 12:40:00,50.78,50.78,50.76,50.77,5300.0,36.8242,36.8242,36.8097,36.8169,5300.0
2013-08-23 12:45:00,50.76,50.77,50.75,50.76,4500.0,36.8097,36.8169,36.8024,36.8097,4500.0
2013-08-23 12:50:00,50.76,50.78,50.75,50.78,23100.0,36.8097,36.8242,36.8024,36.8242,23100.0
2013-08-23 12:55:00,50.77,50.84,50.77,50.84,14700.0,36.8169,36.8677,36.8169,36.8677,14700.0
2013-08-23 13:00:00,50.83,50.83,50.8,50.82,7000.0,36.8604,36.8604,36.8387,36.8532,7000.0
2013-08-23 13:05:00,50.82,50.83,50.8,50.81,8200.0,36.8532,36.8604,36.8387,36.8459,8200.0
2013-08-23 13:10:00,50.8,50.81,50.8,50.81,2100.0,36.8387,36.8459,36.8387,36.8459,2100.0
2013-08-23 13:15:00,50.81,50.85,50.78,50.85,49700.0,36.8459,36.8749,36.8242,36.8749,49700.0
2013-08-23 13:20:00,50.85,50.88,50.84,50.88,16400.0,36.8749,36.8967,36.8677,36.8967,16400.0
2013-08-23 13:25:00,50.87,50.89,50.85,50.88,6900.0,36.8894,36.9039,36.8749,36.8967,6900.0
2013-08-23 13:30:00,50.88,50.89,50.87,50.89,9600.0,36.8967,36.9039,36.8894,36.9039,9600.0
2013-08-23 13:35:00,50.89,51.0,50.88,51.0,49600.0,36.9039,36.9837,36.8967,36.9837,49600.0
2013-08-23 13:40:00,51.0,51.01,51.0,51.0,11300.0,36.9837,36.9909,36.9837,36.9837,11300.0
2013-08-23 13:45:00,51.01,51.01,50.99,51.0,10900.0,36.9909,36.9909,36.9764,36.9837,10900.0
2013-08-23 13:50:00,51.0,51.01,50.99,51.01,18400.0,36.9837,36.9909,36.9764,36.9909,18400.0
2013-08-23 13:55:00,51.0,51.01,50.99,51.01,22900.0,36.9837,36.9909,36.9764,36.9909,22900.0
2013-08-23 14:00:00,51.0,51.01,51.0,51.0,12600.0,36.9837,36.9909,36.9837,36.9837,12600.0
2013-08-23 14:05:00,51.01,51.02,50.99,51.01,19200.0,36.9909,36.9982,36.9764,36.9909,19200.0
2013-08-23 14:10:00,51.0,51.01,51.0,51.01,3400.0,36.9837,36.9909,36.9837,36.9909,3400.0
2013-08-23 14:15:00,51.01,51.01,50.99,51.0,20700.0,36.9909,36.9909,36.9764,36.9837,20700.0
2013-08-23 14:20:00,51.0,51.02,51.0,51.02,12500.0,36.9837,36.9982,36.9837,36.9982,12500.0
2013-08-23 14:25:00,51.02,51.02,51.0,51.01,5100.0,36.9982,36.9982,36.9837,36.9909,5100.0
2013-08-23 14:30:00,51.01,51.06,51.0,51.05,33900.0,36.9909,37.0272,36.9837,37.0199,33900.0
2013-08-23 14:35:00,51.05,51.07,51.05,51.07,5600.0,37.0199,37.0345,37.0199,37.0345,5600.0
2013-08-23 14:40:00,51.07,51.08,51.04,51.08,24900.0,37.0345,37.0417,37.0127,37.0417,24900.0
2013-08-23 14:45:00,51.08,51.08,51.06,51.07,9400.0,37.0417,37.0417,37.0272,37.0345,9400.0
2013-08-23 14:50:00,51.07,51.08,51.06,51.07,14400.0,37.0345,37.0417,37.0272,37.0345,14400.0
2013-08-23 14:55:00,51.06,51.07,51.05,51.05,33400.0,37.0272,37.0345,37.0199,37.0199,33400.0
2013-08-23 15:00:00,51.05,51.07,51.05,51.07,43100.0,37.0199,37.0345,37.0199,37.0345,43100.0
2013-08-23 15:05:00,51.06,51.1,51.06,51.1,13800.0,37.0272,37.0562,37.0272,37.0562,13800.0
2013-08-23 15:10:00,51.1,51.16,51.09,51.14,63400.0,37.0562,37.0997,37.049,37.0852,63400.0
2013-08-23 15:15:00,51.14,51.18,51.14,51.18,19900.0,37.0852,37.1142,37.0852,37.1142,19900.0
2013-08-23 15:20:00,51.17,51.18,51.15,51.15,15400.0,37.107,37.1142,37.0925,37.0925,15400.0
2013-08-23 15:25:00,51.15,51.17,51.15,51.15,23900.0,37.0925,37.107,37.0925,37.0925,23900.0
2013-08-23 15:30:00,51.15,51.16,51.14,51.15,33400.0,37.0925,37.0997,37.0852,37.0925,33400.0
2013-08-23 15:35:00,51.15,51.21,51.15,51.21,35200.0,37.0925,37.136,37.0925,37.136,35200.0
2013-08-23 15:40:00,51.21,51.23,51.2,51.23,30200.0,37.136,37.1505,37.1287,37.1505,30200.0
2013-08-23 15:45:00,51.23,51.3,51.23,51.27,65100.0,37.1505,37.2012,37.1505,37.1795,65100.0
2013-08-23 15:50:00,51.28,51.29,51.24,51.27,53400.0,37.1867,37.194,37.1577,37.1795,53400.0
2013-08-23 15:55:00,51.27,51.3,51.23,51.24,176400.0,37.1795,37.2012,37.1505,37.1577,176400.0
2013-08-26 09:30:00,51.24,51.4,51.23,51.25,22000.0,37.1577,37.2738,37.1505,37.165,22000.0
2013-08-26 09:35:00,51.22,51.26,51.16,51.18,5100.0,37.1432,37.1722,37.0997,37.1142,5100.0
2013-08-26 09:40:00,51.18,51.24,51.15,51.22,7200.0,37.1142,37.1577,37.0925,37.1432,7200.0
2013-08-26 09:45:00,51.22,51.25,51.18,51.24,6700.0,37.1432,37.165,37.1142,37.1577,6700.0
2013-08-26 09:50:00,51.24,51.27,51.22,51.27,9300.0,37.1577,37.1795,37.1432,37.1795,9300.0
2013-08-26 09:55:00,51.27,51.27,51.22,51.26,6500.0,37.1795,37.1795,37.1432,37.1722,6500.0
2013-08-26 10:00:00,51.25,51.26,51.23,51.23,6000.0,37.165,37.1722,37.1505,37.1505,6000.0
2013-08-26 10:05:00,51.24,51.27,51.23,51.23,6000.0,37.1577,37.1795,37.1505,37.1505,6000.0
2013-08-26 10:10:00,51.23,51.28,51.23,51.25,8300.0,37.1505,37.1867,37.1505,37.165,8300.0
2013-08-26 10:15:00,51.25,51.28,51.22,51.23,10300.0,37.165,37.1867,37.1432,37.1505,10300.0
2013-08-26 10:20:00,51.24,51.27,51.23,51.26,8500.0,37.1577,37.1795,37.1505,37.1722,8500.0
2013-08-26 10:25:00,51.26,51.28,51.22,51.24,10100.0,37.1722,37.1867,37.1432,37.1577,10100.0
2013-08-26 10:30:00,51.25,51.27,51.22,51.24,16200.0,37.165,37.1795,37.1432,37.1577,16200.0
2013-08-26 10:35:00,51.25,51.27,51.24,51.27,15300.0,37.165,37.1795,37.1577,37.1795,15300.0
2013-08-26 10:40:00,51.27,51.27,51.23,51.23,9700.0,37.1795,37.1795,37.1505,37.1505,9700.0
2013-08-26 10:45:00,51.22,51.25,51.21,51.25,13900.0,37.1432,37.165,37.136,37.165,13900.0
2013-08-26 10:50:00,51.25,51.27,51.23,51.26,31500.0,37.165,37.1795,37.1505,37.1722,31500.0
2013-08-26 10:55:00,51.27,51.3,51.27,51.29,4900.0,37.1795,37.2012,37.1795,37.194,4900.0
2013-08-26 11:00:00,51.29,51.34,51.25,51.28,47600.0,37.194,37.2302,37.165,37.1867,47600.0
2013-08-26 11:05:00,51.29,51.33,51.28,51.31,27200.0,37.194,37.223,37.1867,37.2085,27200.0
2013-08-26 11:10:00,51.32,51.35,51.32,51.32,15400.0,37.2157,37.2375,37.2157,37.2157,15400.0
2013-08-26 11:15:00,51.32,51.36,51.31,51.32,13800.0,37.2157,37.2448,37.2085,37.2157,13800.0
2013-08-26 11:20:00,51.32,51.33,51.31,51.33,4400.0,37.2157,37.223,37.2085,37.223,4400.0
2013-08-26 11:25:00,51.32,51.33,51.27,51.27,7000.0,37.2157,37.223,37.1795,37.1795,7000.0
2013-08-26 11:30:00,51.28,51.3,51.25,51.28,14100.0,37.1867,37.2012,37.165,37.1867,14100.0
2013-08-26 11:35:00,51.28,51.28,51.23,51.24,14600.0,37.1867,37.1867,37.1505,37.1577,14600.0
2013-08-26 11:40:00,51.25,51.29,51.25,51.26,4300.0,37.165,37.194,37.165,37.1722,4300.0
2013-08-26 11:45:00,51.26,51.28,51.25,51.26,5200.0,37.1722,37.1867,37.165,37.1722,5200.0
2013-08-26 11:50:00,51.26,51.26,51.23,51.23,7700.0,37.1722,37.1722,37.1505,37.1505,7700.0
2013-08-26 11:55:00,51.23,51.26,51.23,51.26,5000.0,37.1505,37.1722,37.1505,37.1722,5000.0
2013-08-26 12:00:00,51.26,51.27,51.23,51.23,7200.0,37.1722,37.1795,37.1505,37.1505,7200.0
2013-08-26 12:05:00,51.24,51.25,51.21,51.23,15100.0,37.1577,37.165,37.136,37.1505,15100.0
2013-08-26 12:10:00,51.23,51.24,51.22,51.24,7500.0,37.1505,37.1577,37.1432,37.1577,7500.0
2013-08-26 12:15:00,51.23,51.24,51.22,51.23,4100.0,37.1505,37.1577,37.1432,37.1505,4100.0
2013-08-26 12:20:00,51.23,51.25,51.22,51.25,8300.0,37.1505,37.165,37.1432,37.165,8300.0
2013-08-26 12:25:00,51.25,51.25,51.23,51.23,3500.0,37.165,37.165,37.1505,37.1505,3500.0
2013-08-26 12:30:00,51.24,51.25,51.22,51.24,8300.0,37.1577,37.165,37.1432,37.1577,8300.0
2013-08-26 12:35:00,51.23,51.24,51.22,51.23,4100.0,37.1505,37.1577,37.1432,37.1505,4100.0
2013-08-26 12:40:00,51.23,51.24,51.19,51.2,16400.0,37.1505,37.1577,37.1215,37.1287,16400.0
2013-08-26 12:45:00,51.2,51.24,51.19,51.24,29900.0,37.1287,37.1577,37.1215,37.1577,29900.0
2013-08-26 12:50:00,51.24,51.27,51.24,51.24,5700.0,37.1577,37.1795,37.1577,37.1577,5700.0
2013-08-26 12:55:00,51.24,51.25,51.23,51.25,22500.0,37.1577,37.165,37.1505,37.165,22500.0
2013-08-26 13:00:00,51.24,51.26,51.22,51.23,9800.0,37.1577,37.1722,37.1432,37.1505,9800.0
2013-08-26 13:05:00,51.23,51.25,51.23,51.23,3700.0,37.1505,37.165,37.1505,37.1505,3700.0
2013-08-26 13:10:00,51.23,51.24,51.22,51.22,4200.0,37.1505,37.1577,37.1432,37.1432,4200.0
2013-08-26 13:15:00,51.23,51.24,51.22,51.23,7700.0,37.1505,37.1577,37.1432,37.1505,7700.0
2013-08-26 13:20:00,51.22,51.25,51.22,51.23,2900.0,37.1432,37.165,37.1432,37.1505,2900.0
2013-08-26 13:25:00,51.24,51.24,51.22,51.23,4300.0,37.1577,37.1577,37.1432,37.1505,4300.0
2013-08-26 13:30:00,51.23,51.23,51.19,51.19,6600.0,37.1505,37.1505,37.1215,37.1215,6600.0
2013-08-26 13:35:00,51.19,51.19,51.17,51.18,3700.0,37.1215,37.1215,37.107,37.1142,3700.0
2013-08-26 13:40:00,51.17,51.18,51.15,51.15,2900.0,37.107,37.1142,37.0925,37.0925,2900.0
2013-08-26 13:45:00,51.16,51.17,51.12,51.12,5100.0,37.0997,37.107,37.0707,37.0707,5100.0
2013-08-26 13:50:00,51.11,51.13,51.1,51.12,4300.0,37.0635,37.078,37.0562,37.0707,4300.0
2013-08-26 13:55:00,51.11,51.13,51.11,51.13,7600.0,37.0635,37.078,37.0635,37.078,7600.0
2013-08-26 14:00:00,51.13,51.15,51.11,51.11,7000.0,37.078,37.0925,37.0635,37.0635,7000.0
2013-08-26 14:05:00,51.11,51.12,51.11,51.11,2900.0,37.0635,37.0707,37.0635,37.0635,2900.0
2013-08-26 14:10:00,51.12,51.14,51.12,51.12,8900.0,37.0707,37.0852,37.0707,37.0707,8900.0
2013-08-26 14:15:00,51.13,51.13,51.09,51.11,5400.0,37.078,37.078,37.049,37.0635,5400.0
2013-08-26 14:20:00,51.11,51.13,51.11,51.13,6800.0,37.0635,37.078,37.0635,37.078,6800.0
2013-08-26 14:25:00,51.13,51.15,51.13,51.15,1700.0,37.078,37.0925,37.078,37.0925,1700.0
2013-08-26 14:30:00,51.15,51.15,51.12,51.13,7800.0,37.0925,37.0925,37.0707,37.078,7800.0
2013-08-26 14:35:00,51.13,51.14,51.11,51.14,13800.0,37.078,37.0852,37.0635,37.0852,13800.0
2013-08-26 14:40:00,51.14,51.21,51.14,51.2,56300.0,37.0852,37.136,37.0852,37.1287,56300.0
2013-08-26 14:45:00,51.19,51.23,51.18,51.23,58600.0,37.1215,37.1505,37.1142,37.1505,58600.0
2013-08-26 14:50:00,51.23,51.26,51.23,51.26,4100.0,37.1505,37.1722,37.1505,37.1722,4100.0
2013-08-26 14:55:00,51.27,51.32,51.25,51.32,19700.0,37.1795,37.2157,37.165,37.2157,19700.0
2013-08-26 15:00:00,51.32,51.34,51.31,51.33,8200.0,37.2157,37.2302,37.2085,37.223,8200.0
2013-08-26 15:05:00,51.33,51.33,51.25,51.25,27800.0,37.223,37.223,37.165,37.165,27800.0
2013-08-26 15:10:00,51.25,51.26,51.13,51.13,16100.0,37.165,37.1722,37.078,37.078,16100.0
2013-08-26 15:15:00,51.12,51.13,51.09,51.11,16800.0,37.0707,37.078,37.049,37.0635,16800.0
2013-08-26 15:20:00,51.1,51.1,50.98,51.03,27300.0,37.0562,37.0562,36.9692,37.0054,27300.0
2013-08-26 15:25:00,51.03,51.03,50.96,51.01,16800.0,37.0054,37.0054,36.9547,36.9909,16800.0
2013-08-26 15:30:00,51.0,51.07,50.99,51.06,18100.0,36.9837,37.0345,36.9764,37.0272,18100.0
2013-08-26 15:35:00,51.06,51.07,51.02,51.05,19700.0,37.0272,37.0345,36.9982,37.0199,19700.0
2013-08-26 15:40:00,51.05,51.12,51.03,51.1,23400.0,37.0199,37.0707,37.0054,37.0562,23400.0
2013-08-26 15:45:00,51.09,51.09,51.03,51.07,40900.0,37.049,37.049,37.0054,37.0345,40900.0
2013-08-26 15:50:00,51.04,51.07,51.0,51.07,26100.0,37.0127,37.0345,36.9837,37.0345,26100.0
2013-08-26 15:55:00,51.07,51.07,50.97,50.98,80100.0,37.0345,37.0345,36.9619,36.9692,80100.0
2013-08-27 09:30:00,50.54,50.64,50.54,50.63,42500.0,36.6501,36.7226,36.6501,36.7154,42500.0
2013-08-27 09:35:00,50.65,50.66,50.52,50.53,26400.0,36.7299,36.7371,36.6356,36.6429,26400.0
2013-08-27 09:40:00,50.56,50.56,50.48,50.51,14800.0,36.6646,36.6646,36.6066,36.6284,14800.0
2013-08-27 09:45:00,50.51,50.51,50.44,50.48,28400.0,36.6284,36.6284,36.5776,36.6066,28400.0
2013-08-27 09:50:00,50.48,50.52,50.44,50.46,17800.0,36.6066,36.6356,36.5776,36.5921,17800.0
2013-08-27 09:55:00,50.46,50.55,50.46,50.53,13900.0,36.5921,36.6574,36.5921,36.6429,13900.0
2013-08-27 10:00:00,50.52,50.55,50.41,50.41,7600.0,36.6356,36.6574,36.5558,36.5558,7600.0
2013-08-27 10:05:00,50.42,50.43,50.32,50.36,7300.0,36.5631,36.5703,36.4906,36.5196,7300.0
2013-08-27 10:10:00,50.37,50.37,50.3,50.3,8200.0,36.5268,36.5268,36.4761,36.4761,8200.0
2013-08-27 10:15:00,50.31,50.32,50.26,50.26,13500.0,36.4833,36.4906,36.4471,36.4471,13500.0
2013-08-27 10:20:00,50.24,50.26,50.13,50.14,23200.0,36.4326,36.4471,36.3528,36.36,23200.0
2013-08-27 10:25:00,50.14,50.16,50.09,50.11,11900.0,36.36,36.3745,36.3238,36.3383,11900.0
2013-08-27 10:30:00,50.12,50.13,50.09,50.12,12100.0,36.3455,36.3528,36.3238,36.3455,12100.0
2013-08-27 10:35:00,50.12,50.13,50.07,50.08,14600.0,36.3455,36.3528,36.3093,36.3165,14600.0
2013-08-27 10:40:00,50.08,50.12,50.08,50.12,21400.0,36.3165,36.3455,36.3165,36.3455,21400.0
2013-08-27 10:45:00,50.11,50.12,50.07,50.09,22600.0,36.3383,36.3455,36.3093,36.3238,22600.0
2013-08-27 10:50:00,50.09,50.1,50.05,50.07,21400.0,36.3238,36.331,36.2948,36.3093,21400.0
2013-08-27 10:55:00,50.07,50.19,50.05,50.14,26100.0,36.3093,36.3963,36.2948,36.36,26100.0
2013-08-27 11:00:00,50.14,50.14,50.07,50.09,26100.0,36.36,36.36,36.3093,36.3238,26100.0
2013-08-27 11:05:00,50.1,50.11,49.99,50.0,29000.0,36.331,36.3383,36.2513,36.2585,29000.0
2013-08-27 11:10:00,50.0,50.06,49.99,50.02,29100.0,36.2585,36.302,36.2513,36.273,29100.0
2013-08-27 11:15:00,50.02,50.06,50.0,50.06,16200.0,36.273,36.302,36.2585,36.302,16200.0
2013-08-27 11:20:00,50.05,50.06,50.01,50.05,27700.0,36.2948,36.302,36.2658,36.2948,27700.0
2013-08-27 11:25:00,50.05,50.1,50.05,50.09,12600.0,36.2948,36.331,36.2948,36.3238,12600.0
2013-08-27 11:30:00,50.09,50.1,50.06,50.06,9600.0,36.3238,36.331,36.302,36.302,9600.0
2013-08-27 11:35:00,50.05,50.06,50.02,50.05,17400.0,36.2948,36.302,36.273,36.2948,17400.0
2013-08-27 11:40:00,50.05,50.05,50.0,50.01,16800.0,36.2948,36.2948,36.2585,36.2658,16800.0
2013-08-27 11:45:00,50.01,50.02,49.99,49.99,68000.0,36.2658,36.273,36.2513,36.2513,68000.0
2013-08-27 11:50:00,49.99,50.01,49.97,50.0,18100.0,36.2513,36.2658,36.2368,36.2585,18100.0
2013-08-27 11:55:00,50.0,50.0,49.98,50.0,11700.0,36.2585,36.2585,36.244,36.2585,11700.0
2013-08-27 12:00:00,50.0,50.0,49.87,49.88,45300.0,36.2585,36.2585,36.1642,36.1715,45300.0
2013-08-27 12:05:00,49.89,49.96,49.87,49.93,42000.0,36.1788,36.2295,36.1642,36.2078,42000.0
2013-08-27 12:10:00,49.93,49.98,49.88,49.91,40200.0,36.2078,36.244,36.1715,36.1933,40200.0
2013-08-27 12:15:00,49.92,49.96,49.86,49.96,26700.0,36.2005,36.2295,36.157,36.2295,26700.0
2013-08-27 12:20:00,49.97,49.99,49.95,49.95,8800.0,36.2368,36.2513,36.2223,36.2223,8800.0
2013-08-27 12:25:00,49.94,49.98,49.94,49.97,5700.0,36.215,36.244,36.215,36.2368,5700.0
2013-08-27 12:30:00,49.97,49.98,49.95,49.98,7600.0,36.2368,36.244,36.2223,36.244,7600.0
2013-08-27 12:35:00,49.98,50.05,49.98,50.05,10600.0,36.244,36.2948,36.244,36.2948,10600.0
2013-08-27 12:40:00,50.05,50.05,49.97,49.98,9700.0,36.2948,36.2948,36.2368,36.244,9700.0
2013-08-27 12:45:00,49.99,50.02,49.96,50.02,5500.0,36.2513,36.273,36.2295,36.273,5500.0
2013-08-27 12:50:00,50.02,50.04,50.01,50.02,5100.0,36.273,36.2875,36.2658,36.273,5100.0
2013-08-27 12:55:00,50.02,50.05,49.99,50.03,16200.0,36.273,36.2948,36.2513,36.2803,16200.0
2013-08-27 13:00:00,50.03,50.05,50.01,50.03,13700.0,36.2803,36.2948,36.2658,36.2803,13700.0
2013-08-27 13:05:00,50.04,50.07,50.03,50.07,3900.0,36.2875,36.3093,36.2803,36.3093,3900.0
2013-08-27 13:10:00,50.07,50.08,50.02,50.07,15700.0,36.3093,36.3165,36.273,36.3093,15700.0
2013-08-27 13:15:00,50.07,50.07,50.04,50.04,6900.0,36.3093,36.3093,36.2875,36.2875,6900.0
2013-08-27 13:20:00,50.03,50.05,50.02,50.02,11700.0,36.2803,36.2948,36.273,36.273,11700.0
2013-08-27 13:25:00,50.02,50.02,49.99,50.0,7800.0,36.273,36.273,36.2513,36.2585,7800.0
2013-08-27 13:30:00,50.01,50.07,50.01,50.05,10700.0,36.2658,36.3093,36.2658,36.2948,10700.0
2013-08-27 13:35:00,50.05,50.09,50.05,50.09,10100.0,36.2948,36.3238,36.2948,36.3238,10100.0
2013-08-27 13:40:00,50.1,50.13,50.09,50.13,7700.0,36.331,36.3528,36.3238,36.3528,7700.0
2013-08-27 13:45:00,50.14,50.17,50.12,50.14,5300.0,36.36,36.3818,36.3455,36.36,5300.0
2013-08-27 13:50:00,50.15,50.16,50.13,50.13,2900.0,36.3673,36.3745,36.3528,36.3528,2900.0
2013-08-27 13:55:00,50.12,50.14,50.1,50.14,6500.0,36.3455,36.36,36.331,36.36,6500.0
2013-08-27 14:00:00,50.14,50.14,50.11,50.12,3800.0,36.36,36.36,36.3383,36.3455,3800.0
2013-08-27 14:05:00,50.12,50.17,50.11,50.11,12400.0,36.3455,36.3818,36.3383,36.3383,12400.0
2013-08-27 14:10:00,50.12,50.14,50.07,50.07,13300.0,36.3455,36.36,36.3093,36.3093,13300.0
2013-08-27 14:15:00,50.07,50.14,50.07,50.14,10500.0,36.3093,36.36,36.3093,36.36,10500.0
2013-08-27 14:20:00,50.14,50.15,50.09,50.1,16700.0,36.36,36.3673,36.3238,36.331,16700.0
2013-08-27 14:25:00,50.1,50.1,50.04,50.08,11200.0,36.331,36.331,36.2875,36.3165,11200.0
2013-08-27 14:30:00,50.09,50.15,50.09,50.12,11800.0,36.3238,36.3673,36.3238,36.3455,11800.0
2013-08-27 14:35:00,50.12,50.14,50.11,50.14,9700.0,36.3455,36.36,36.3383,36.36,9700.0
2013-08-27 14:40:00,50.13,50.17,50.11,50.17,9500.0,36.3528,36.3818,36.3383,36.3818,9500.0
2013-08-27 14:45:00,50.17,50.19,50.16,50.17,13400.0,36.3818,36.3963,36.3745,36.3818,13400.0
2013-08-27 14:50:00,50.17,50.17,50.13,50.15,17000.0,36.3818,36.3818,36.3528,36.3673,17000.0
2013-08-27 14:55:00,50.15,50.16,50.13,50.13,17900.0,36.3673,36.3745,36.3528,36.3528,17900.0
2013-08-27 15:00:00,50.13,50.15,50.1,50.15,11000.0,36.3528,36.3673,36.331,36.3673,11000.0
2013-08-27 15:05:00,50.15,50.16,50.1,50.11,19600.0,36.3673,36.3745,36.331,36.3383,19600.0
2013-08-27 15:10:00,50.12,50.12,50.03,50.04,15700.0,36.3455,36.3455,36.2803,36.2875,15700.0
2013-08-27 15:15:00,50.04,50.06,49.98,50.02,18300.0,36.2875,36.302,36.244,36.273,18300.0
2013-08-27 15:20:00,50.02,50.07,50.02,50.03,27200.0,36.273,36.3093,36.273,36.2803,27200.0
2013-08-27 15:25:00,50.02,50.03,49.96,50.0,38200.0,36.273,36.2803,36.2295,36.2585,38200.0
2013-08-27 15:30:00,50.0,50.0,49.94,49.97,30800.0,36.2585,36.2585,36.215,36.2368,30800.0
2013-08-27 15:35:00,49.96,49.99,49.95,49.96,37500.0,36.2295,36.2513,36.2223,36.2295,37500.0
2013-08-27 15:40:00,49.97,50.01,49.95,49.97,27600.0,36.2368,36.2658,36.2223,36.2368,27600.0
2013-08-27 15:45:00,49.98,50.02,49.97,50.02,57200.0,36.244,36.273,36.2368,36.273,57200.0
2013-08-27 15:50:00,50.02,50.02,50.0,50.01,50100.0,36.273,36.273,36.2585,36.2658,50100.0
2013-08-27 15:55:00,50.0,50.04,50.0,50.02,91300.0,36.2585,36.2875,36.2585,36.273,91300.0
2013-08-28 09:30:00,50.07,50.28,49.9,49.9,34600.0,36.3093,36.4616,36.186,36.186,34600.0
2013-08-28 09:35:00,49.93,49.98,49.9,49.94,12100.0,36.2078,36.244,36.186,36.215,12100.0
2013-08-28 09:40:00,49.94,49.97,49.88,49.97,14700.0,36.215,36.2368,36.1715,36.2368,14700.0
2013-08-28 09:45:00,49.96,49.99,49.93,49.99,13600.0,36.2295,36.2513,36.2078,36.2513,13600.0
2013-08-28 09:50:00,50.0,50.03,49.99,50.01,23700.0,36.2585,36.2803,36.2513,36.2658,23700.0
2013-08-28 09:55:00,50.0,50.03,49.99,50.0,13300.0,36.2585,36.2803,36.2513,36.2585,13300.0
2013-08-28 10:00:00,49.99,50.05,49.96,49.96,18600.0,36.2513,36.2948,36.2295,36.2295,18600.0
2013-08-28 10:05:00,49.95,50.02,49.95,49.98,12000.0,36.2223,36.273,36.2223,36.244,12000.0
2013-08-28 10:10:00,49.98,50.06,49.95,50.0,22700.0,36.244,36.302,36.2223,36.2585,22700.0
2013-08-28 10:15:00,50.02,50.07,50.0,50.07,12300.0,36.273,36.3093,36.2585,36.3093,12300.0
2013-08-28 10:20:00,50.07,50.08,50.02,50.04,11100.0,36.3093,36.3165,36.273,36.2875,11100.0
2013-08-28 10:25:00,50.04,50.05,50.01,50.02,20200.0,36.2875,36.2948,36.2658,36.273,20200.0
2013-08-28 10:30:00,50.01,50.03,49.97,50.0,10700.0,36.2658,36.2803,36.2368,36.2585,10700.0
2013-08-28 10:35:00,50.0,50.05,49.98,49.99,8100.0,36.2585,36.2948,36.244,36.2513,8100.0
2013-08-28 10:40:00,49.99,49.99,49.95,49.96,9500.0,36.2513,36.2513,36.2223,36.2295,9500.0
2013-08-28 10:45:00,49.96,49.97,49.95,49.95,19200.0,36.2295,36.2368,36.2223,36.2223,19200.0
2013-08-28 10:50:00,49.95,49.96,49.94,49.95,9800.0,36.2223,36.2295,36.215,36.2223,9800.0
2013-08-28 10:55:00,49.96,49.97,49.94,49.96,16200.0,36.2295,36.2368,36.215,36.2295,16200.0
2013-08-28 11:00:00,49.95,49.97,49.95,49.96,13600.0,36.2223,36.2368,36.2223,36.2295,13600.0
2013-08-28 11:05:00,49.96,49.98,49.95,49.96,10400.0,36.2295,36.244,36.2223,36.2295,10400.0
2013-08-28 11:10:00,49.95,49.98,49.95,49.96,19900.0,36.2223,36.244,36.2223,36.2295,19900.0
2013-08-28 11:15:00,49.97,49.97,49.93,49.94,12300.0,36.2368,36.2368,36.2078,36.215,12300.0
2013-08-28 11:20:00,49.93,49.96,49.93,49.95,18000.0,36.2078,36.2295,36.2078,36.2223,18000.0
2013-08-28 11:25:00,49.93,49.95,49.91,49.91,15700.0,36.2078,36.2223,36.1933,36.1933,15700.0
2013-08-28 11:30:00,49.91,49.93,49.91,49.92,25600.0,36.1933,36.2078,36.1933,36.2005,25600.0
2013-08-28 11:35:00,49.91,49.93,49.89,49.89,18700.0,36.1933,36.2078,36.1788,36.1788,18700.0
2013-08-28 11:40:00,49.89,49.91,49.89,49.89,14500.0,36.1788,36.1933,36.1788,36.1788,14500.0
2013-08-28 11:45:00,49.9,49.92,49.89,49.91,20100.0,36.186,36.2005,36.1788,36.1933,20100.0
2013-08-28 11:50:00,49.92,50.0,49.92,50.0,7600.0,36.2005,36.2585,36.2005,36.2585,7600.0
2013-08-28 11:55:00,50.0,50.0,49.97,49.97,8400.0,36.2585,36.2585,36.2368,36.2368,8400.0
2013-08-28 12:00:00,49.97,49.98,49.95,49.96,14100.0,36.2368,36.244,36.2223,36.2295,14100.0
2013-08-28 12:05:00,49.95,49.96,49.94,49.95,16500.0,36.2223,36.2295,36.215,36.2223,16500.0
2013-08-28 12:10:00,49.95,49.95,49.92,49.92,4600.0,36.2223,36.2223,36.2005,36.2005,4600.0
2013-08-28 12:15:00,49.92,49.97,49.92,49.96,11500.0,36.2005,36.2368,36.2005,36.2295,11500.0
2013-08-28 12:20:00,49.97,49.98,49.96,49.97,7800.0,36.2368,36.244,36.2295,36.2368,7800.0
2013-08-28 12:25:00,49.99,50.02,49.99,50.02,2700.0,36.2513,36.273,36.2513,36.273,2700.0
2013-08-28 12:30:00,50.03,50.03,49.98,49.98,8000.0,36.2803,36.2803,36.244,36.244,8000.0
2013-08-28 12:35:00,49.98,50.0,49.98,49.98,8600.0,36.244,36.2585,36.244,36.244,8600.0
2013-08-28 12:40:00,49.99,50.0,49.97,49.98,7600.0,36.2513,36.2585,36.2368,36.244,7600.0
2013-08-28 12:45:00,49.99,49.99,49.97,49.98,8600.0,36.2513,36.2513,36.2368,36.244,8600.0
2013-08-28 12:50:00,50.01,50.04,50.01,50.03,4200.0,36.2658,36.2875,36.2658,36.2803,4200.0
2013-08-28 12:55:00,50.04,50.06,50.02,50.03,4200.0,36.2875,36.302,36.273,36.2803,4200.0
2013-08-28 13:00:00,50.04,50.07,50.04,50.06,8900.0,36.2875,36.3093,36.2875,36.302,8900.0
2013-08-28 13:05:00,50.06,50.06,50.02,50.02,5800.0,36.302,36.302,36.273,36.273,5800.0
2013-08-28 13:10:00,50.01,50.01,49.98,50.0,7200.0,36.2658,36.2658,36.244,36.2585,7200.0
2013-08-28 13:15:00,50.0,50.01,49.98,50.01,10800.0,36.2585,36.2658,36.244,36.2658,10800.0
2013-08-28 13:20:00,50.01,50.01,49.99,50.01,5500.0,36.2658,36.2658,36.2513,36.2658,5500.0
2013-08-28 13:25:00,50.01,50.03,49.99,50.03,5700.0,36.2658,36.2803,36.2513,36.2803,5700.0
2013-08-28 13:30:00,50.04,50.04,49.99,50.01,9900.0,36.2875,36.2875,36.2513,36.2658,9900.0
2013-08-28 13:35:00,50.01,50.04,50.0,50.04,5900.0,36.2658,36.2875,36.2585,36.2875,5900.0
2013-08-28 13:40:00,50.04,50.05,50.03,50.05,6000.0,36.2875,36.2948,36.2803,36.2948,6000.0
2013-08-28 13:45:00,50.04,50.04,50.02,50.03,6800.0,36.2875,36.2875,36.273,36.2803,6800.0
2013-08-28 13:50:00,50.04,50.06,50.02,50.04,14000.0,36.2875,36.302,36.273,36.2875,14000.0
2013-08-28 13:55:00,50.04,50.14,50.04,50.13,14300.0,36.2875,36.36,36.2875,36.3528,14300.0
2013-08-28 14:00:00,50.14,50.15,50.12,50.14,5900.0,36.36,36.3673,36.3455,36.36,5900.0
2013-08-28 14:05:00,50.13,50.14,50.09,50.1,6000.0,36.3528,36.36,36.3238,36.331,6000.0
2013-08-28 14:10:00,50.11,50.12,50.05,50.07,12200.0,36.3383,36.3455,36.2948,36.3093,12200.0
2013-08-28 14:15:00,50.08,50.08,50.05,50.06,6100.0,36.3165,36.3165,36.2948,36.302,6100.0
2013-08-28 14:20:00,50.05,50.07,50.04,50.06,8000.0,36.2948,36.3093,36.2875,36.302,8000.0
2013-08-28 14:25:00,50.05,50.05,50.03,50.04,7600.0,36.2948,36.2948,36.2803,36.2875,7600.0
2013-08-28 14:30:00,50.03,50.04,50.0,50.01,8700.0,36.2803,36.2875,36.2585,36.2658,8700.0
2013-08-28 14:35:00,50.02,50.02,50.0,50.01,16800.0,36.273,36.273,36.2585,36.2658,16800.0
2013-08-28 14:40:00,50.02,50.03,50.0,50.0,10100.0,36.273,36.2803,36.2585,36.2585,10100.0
2013-08-28 14:45:00,50.0,50.04,50.0,50.03,14100.0,36.2585,36.2875,36.2585,36.2803,14100.0
2013-08-28 14:50:00,50.03,50.03,50.01,50.03,7900.0,36.2803,36.2803,36.2658,36.2803,7900.0
2013-08-28 14:55:00,50.03,50.05,50.01,50.01,3800.0,36.2803,36.2948,36.2658,36.2658,3800.0
2013-08-28 15:00:00,50.02,50.04,50.01,50.04,13100.0,36.273,36.2875,36.2658,36.2875,13100.0
2013-08-28 15:05:00,50.04,50.1,50.03,50.1,8300.0,36.2875,36.331,36.2803,36.331,8300.0
2013-08-28 15:10:00,50.1,50.13,50.1,50.12,15100.0,36.331,36.3528,36.331,36.3455,15100.0
2013-08-28 15:15:00,50.13,50.13,50.07,50.07,17600.0,36.3528,36.3528,36.3093,36.3093,17600.0
2013-08-28 15:20:00,50.08,50.1,50.05,50.06,29600.0,36.3165,36.331,36.2948,36.302,29600.0
2013-08-28 15:25:00,50.05,50.08,50.05,50.06,19000.0,36.2948,36.3165,36.2948,36.302,19000.0
2013-08-28 15:30:00,50.06,50.08,50.05,50.08,42300.0,36.302,36.3165,36.2948,36.3165,42300.0
2013-08-28 15:35:00,50.08,50.09,50.05,50.05,26300.0,36.3165,36.3238,36.2948,36.2948,26300.0
2013-08-28 15:40:00,50.05,50.07,50.04,50.05,35300.0,36.2948,36.3093,36.2875,36.2948,35300.0
2013-08-28 15:45:00,50.05,50.06,50.0,50.02,45200.0,36.2948,36.302,36.2585,36.273,45200.0
2013-08-28 15:50:00,50.03,50.05,50.02,50.03,20400.0,36.2803,36.2948,36.273,36.2803,20400.0
2013-08-28 15:55:00,50.02,50.05,49.97,50.04,171000.0,36.273,36.2948,36.2368,36.2875,171000.0
2013-08-29 09:30:00,50.0,50.0,49.9,49.95,116600.0,36.2585,36.2585,36.186,36.2223,116600.0
2013-08-29 09:35:00,49.94,50.02,49.94,50.01,5700.0,36.215,36.273,36.215,36.2658,5700.0
2013-08-29 09:40:00,50.02,50.06,50.0,50.04,17400.0,36.273,36.302,36.2585,36.2875,17400.0
2013-08-29 09:45:00,50.06,50.08,50.02,50.05,26000.0,36.302,36.3165,36.273,36.2948,26000.0
2013-08-29 09:50:00,50.04,50.05,50.0,50.02,28000.0,36.2875,36.2948,36.2585,36.273,28000.0
2013-08-29 09:55:00,50.02,50.05,50.0,50.02,27400.0,36.273,36.2948,36.2585,36.273,27400.0
2013-08-29 10:00:00,50.01,50.05,50.0,50.03,33000.0,36.2658,36.2948,36.2585,36.2803,33000.0
2013-08-29 10:05:00,50.03,50.11,50.02,50.11,12200.0,36.2803,36.3383,36.273,36.3383,12200.0
2013-08-29 10:10:00,50.12,50.25,50.11,50.25,35200.0,36.3455,36.4398,36.3383,36.4398,35200.0
2013-08-29 10:15:00,50.26,50.32,50.26,50.3,5900.0,36.4471,36.4906,36.4471,36.4761,5900.0
2013-08-29 10:20:00,50.3,50.3,50.26,50.3,19900.0,36.4761,36.4761,36.4471,36.4761,19900.0
2013-08-29 10:25:00,50.32,50.32,50.23,50.23,18300.0,36.4906,36.4906,36.4253,36.4253,18300.0
2013-08-29 10:30:00,50.23,50.29,50.21,50.28,7600.0,36.4253,36.4688,36.4108,36.4616,7600.0
2013-08-29 10:35:00,50.28,50.38,50.28,50.38,11500.0,36.4616,36.5341,36.4616,36.5341,11500.0
2013-08-29 10:40:00,50.37,50.46,50.36,50.46,11100.0,36.5268,36.5921,36.5196,36.5921,11100.0
2013-08-29 10:45:00,50.46,50.46,50.43,50.44,17700.0,36.5921,36.5921,36.5703,36.5776,17700.0
2013-08-29 10:50:00,50.44,50.46,50.4,50.45,7500.0,36.5776,36.5921,36.5486,36.5848,7500.0
2013-08-29 10:55:00,50.45,50.46,50.43,50.43,14700.0,36.5848,36.5921,36.5703,36.5703,14700.0
2013-08-29 11:00:00,50.44,50.49,50.43,50.45,5100.0,36.5776,36.6139,36.5703,36.5848,5100.0
2013-08-29 11:05:00,50.44,50.46,50.42,50.44,8000.0,36.5776,36.5921,36.5631,36.5776,8000.0
2013-08-29 11:10:00,50.45,50.49,50.44,50.47,7600.0,36.5848,36.6139,36.5776,36.5994,7600.0
2013-08-29 11:15:00,50.47,50.52,50.46,50.49,8800.0,36.5994,36.6356,36.5921,36.6139,8800.0
2013-08-29 11:20:00,50.49,50.54,50.49,50.52,4100.0,36.6139,36.6501,36.6139,36.6356,4100.0
2013-08-29 11:25:00,50.52,50.55,50.52,50.52,6300.0,36.6356,36.6574,36.6356,36.6356,6300.0
2013-08-29 11:30:00,50.53,50.54,50.52,50.54,9600.0,36.6429,36.6501,36.6356,36.6501,9600.0
2013-08-29 11:35:00,50.54,50.54,50.52,50.52,5900.0,36.6501,36.6501,36.6356,36.6356,5900.0
2013-08-29 11:40:00,50.53,50.53,50.52,50.52,2100.0,36.6429,36.6429,36.6356,36.6356,2100.0
2013-08-29 11:45:00,50.53,50.55,50.52,50.52,32600.0,36.6429,36.6574,36.6356,36.6356,32600.0
2013-08-29 11:50:00,50.52,50.53,50.49,50.5,2500.0,36.6356,36.6429,36.6139,36.6211,2500.0
2013-08-29 11:55:00,50.5,50.53,50.49,50.52,9100.0,36.6211,36.6429,36.6139,36.6356,9100.0
2013-08-29 12:00:00,50.52,50.52,50.47,50.49,4900.0,36.6356,36.6356,36.5994,36.6139,4900.0
2013-08-29 12:05:00,50.49,50.5,50.48,50.49,4300.0,36.6139,36.6211,36.6066,36.6139,4300.0
2013-08-29 12:10:00,50.48,50.48,50.44,50.44,6500.0,36.6066,36.6066,36.5776,36.5776,6500.0
2013-08-29 12:15:00,50.44,50.45,50.42,50.42,6700.0,36.5776,36.5848,36.5631,36.5631,6700.0
2013-08-29 12:20:00,50.43,50.43,50.34,50.34,11500.0,36.5703,36.5703,36.5051,36.5051,11500.0
2013-08-29 12:25:00,50.34,50.37,50.27,50.37,78500.0,36.5051,36.5268,36.4543,36.5268,78500.0
2013-08-29 12:30:00,50.37,50.39,50.36,50.36,6800.0,36.5268,36.5413,36.5196,36.5196,6800.0
2013-08-29 12:35:00,50.35,50.36,50.32,50.33,5000.0,36.5123,36.5196,36.4906,36.4978,5000.0
2013-08-29 12:40:00,50.35,50.36,50.34,50.34,8400.0,36.5123,36.5196,36.5051,36.5051,8400.0
2013-08-29 12:45:00,50.33,50.37,50.33,50.37,6300.0,36.4978,36.5268,36.4978,36.5268,6300.0
2013-08-29 12:50:00,50.37,50.39,50.36,50.38,2700.0,36.5268,36.5413,36.5196,36.5341,2700.0
2013-08-29 12:55:00,50.38,50.39,50.35,50.38,3300.0,36.5341,36.5413,36.5123,36.5341,3300.0
2013-08-29 13:00:00,50.38,50.38,50.34,50.37,5400.0,36.5341,36.5341,36.5051,36.5268,5400.0
2013-08-29 13:05:00,50.38,50.43,50.38,50.42,5400.0,36.5341,36.5703,36.5341,36.5631,5400.0
2013-08-29 13:10:00,50.42,50.43,50.41,50.41,3000.0,36.5631,36.5703,36.5558,36.5558,3000.0
2013-08-29 13:15:00,50.41,50.41,50.35,50.36,3800.0,36.5558,36.5558,36.5123,36.5196,3800.0
2013-08-29 13:20:00,50.36,50.36,50.29,50.29,4900.0,36.5196,36.5196,36.4688,36.4688,4900.0
2013-08-29 13:25:00,50.29,50.31,50.28,50.31,5800.0,36.4688,36.4833,36.4616,36.4833,5800.0
2013-08-29 13:30:00,50.31,50.32,50.23,50.25,5500.0,36.4833,36.4906,36.4253,36.4398,5500.0
2013-08-29 13:35:00,50.25,50.25,50.23,50.23,4900.0,36.4398,36.4398,36.4253,36.4253,4900.0
2013-08-29 13:40:00,50.23,50.26,50.17,50.26,46500.0,36.4253,36.4471,36.3818,36.4471,46500.0
2013-08-29 13:45:00,50.25,50.28,50.25,50.28,4400.0,36.4398,36.4616,36.4398,36.4616,4400.0
2013-08-29 13:50:00,50.26,50.27,50.2,50.21,9800.0,36.4471,36.4543,36.4036,36.4108,9800.0
2013-08-29 13:55:00,50.21,50.24,50.2,50.2,8100.0,36.4108,36.4326,36.4036,36.4036,8100.0
2013-08-29 14:00:00,50.2,50.27,50.2,50.27,11700.0,36.4036,36.4543,36.4036,36.4543,11700.0
2013-08-29 14:05:00,50.25,50.3,50.25,50.3,4200.0,36.4398,36.4761,36.4398,36.4761,4200.0
2013-08-29 14:10:00,50.3,50.32,50.29,50.3,6300.0,36.4761,36.4906,36.4688,36.4761,6300.0
2013-08-29 14:15:00,50.28,50.29,50.25,50.25,1700.0,36.4616,36.4688,36.4398,36.4398,1700.0
2013-08-29 14:20:00,50.25,50.29,50.24,50.29,8100.0,36.4398,36.4688,36.4326,36.4688,8100.0
2013-08-29 14:25:00,50.3,50.3,50.27,50.28,3400.0,36.4761,36.4761,36.4543,36.4616,3400.0
2013-08-29 14:30:00,50.28,50.34,50.27,50.34,4800.0,36.4616,36.5051,36.4543,36.5051,4800.0
2013-08-29 14:35:00,50.33,50.36,50.32,50.34,8700.0,36.4978,36.5196,36.4906,36.5051,8700.0
2013-08-29 14:40:00,50.34,50.35,50.34,50.34,3400.0,36.5051,36.5123,36.5051,36.5051,3400.0
2013-08-29 14:45:00,50.34,50.36,50.33,50.35,7800.0,36.5051,36.5196,36.4978,36.5123,7800.0
2013-08-29 14:50:00,50.35,50.38,50.34,50.36,8900.0,36.5123,36.5341,36.5051,36.5196,8900.0
2013-08-29 14:55:00,50.34,50.38,50.34,50.38,4100.0,36.5051,36.5341,36.5051,36.5341,4100.0
2013-08-29 15:00:00,50.38,50.38,50.33,50.34,9500.0,36.5341,36.5341,36.4978,36.5051,9500.0
2013-08-29 15:05:00,50.34,50.34,50.3,50.31,10600.0,36.5051,36.5051,36.4761,36.4833,10600.0
2013-08-29 15:10:00,50.32,50.33,50.29,50.3,12300.0,36.4906,36.4978,36.4688,36.4761,12300.0
2013-08-29 15:15:00,50.3,50.34,50.3,50.32,16700.0,36.4761,36.5051,36.4761,36.4906,16700.0
2013-08-29 15:20:00,50.32,50.34,50.3,50.3,13000.0,36.4906,36.5051,36.4761,36.4761,13000.0
2013-08-29 15:25:00,50.3,50.3,50.23,50.25,12900.0,36.4761,36.4761,36.4253,36.4398,12900.0
2013-08-29 15:30:00,50.24,50.24,50.19,50.2,22100.0,36.4326,36.4326,36.3963,36.4036,22100.0
2013-08-29 15:35:00,50.2,50.26,50.2,50.22,22500.0,36.4036,36.4471,36.4036,36.4181,22500.0
2013-08-29 15:40:00,50.21,50.25,50.2,50.25,17800.0,36.4108,36.4398,36.4036,36.4398,17800.0
2013-08-29 15:45:00,50.25,50.27,50.22,50.26,36900.0,36.4398,36.4543,36.4181,36.4471,36900.0
2013-08-29 15:50:00,50.25,50.28,50.23,50.28,42000.0,36.4398,36.4616,36.4253,36.4616,42000.0
2013-08-29 15:55:00,50.27,50.34,50.26,50.27,66400.0,36.4543,36.5051,36.4471,36.4543,66400.0
2013-08-30 09:30:00,50.43,50.43,50.2,50.21,25200.0,36.5703,36.5703,36.4036,36.4108,25200.0
2013-08-30 09:35:00,50.25,50.29,50.18,50.2,17200.0,36.4398,36.4688,36.3891,36.4036,17200.0
2013-08-30 09:40:00,50.19,50.23,50.19,50.21,6000.0,36.3963,36.4253,36.3963,36.4108,6000.0
2013-08-30 09:45:00,50.23,50.26,50.21,50.24,6700.0,36.4253,36.4471,36.4108,36.4326,6700.0
2013-08-30 09:50:00,50.23,50.27,50.21,50.26,4300.0,36.4253,36.4543,36.4108,36.4471,4300.0
2013-08-30 09:55:00,50.27,50.28,50.2,50.22,4900.0,36.4543,36.4616,36.4036,36.4181,4900.0
2013-08-30 10:00:00,50.2,50.21,50.16,50.16,8500.0,36.4036,36.4108,36.3745,36.3745,8500.0
2013-08-30 10:05:00,50.16,50.22,50.16,50.19,4900.0,36.3745,36.4181,36.3745,36.3963,4900.0
2013-08-30 10:10:00,50.18,50.23,50.16,50.23,5800.0,36.3891,36.4253,36.3745,36.4253,5800.0
2013-08-30 10:15:00,50.21,50.3,50.2,50.3,5100.0,36.4108,36.4761,36.4036,36.4761,5100.0
2013-08-30 10:20:00,50.31,50.31,50.28,50.28,3200.0,36.4833,36.4833,36.4616,36.4616,3200.0
2013-08-30 10:25:00,50.27,50.29,50.25,50.29,5400.0,36.4543,36.4688,36.4398,36.4688,5400.0
2013-08-30 10:30:00,50.26,50.31,50.23,50.3,5700.0,36.4471,36.4833,36.4253,36.4761,5700.0
2013-08-30 10:35:00,50.31,50.31,50.21,50.25,4400.0,36.4833,36.4833,36.4108,36.4398,4400.0
2013-08-30 10:40:00,50.22,50.23,50.15,50.16,8200.0,36.4181,36.4253,36.3673,36.3745,8200.0
2013-08-30 10:45:00,50.15,50.18,50.15,50.17,10600.0,36.3673,36.3891,36.3673,36.3818,10600.0
2013-08-30 10:50:00,50.18,50.18,50.15,50.15,17000.0,36.3891,36.3891,36.3673,36.3673,17000.0
2013-08-30 10:55:00,50.15,50.19,50.15,50.16,9900.0,36.3673,36.3963,36.3673,36.3745,9900.0
2013-08-30 11:00:00,50.16,50.25,50.15,50.24,16400.0,36.3745,36.4398,36.3673,36.4326,16400.0
2013-08-30 11:05:00,50.23,50.23,50.19,50.2,5400.0,36.4253,36.4253,36.3963,36.4036,5400.0
2013-08-30 11:10:00,50.2,50.22,50.2,50.21,3300.0,36.4036,36.4181,36.4036,36.4108,3300.0
2013-08-30 11:15:00,50.2,50.23,50.19,50.19,6900.0,36.4036,36.4253,36.3963,36.3963,6900.0
2013-08-30 11:20:00,50.19,50.2,50.16,50.17,5300.0,36.3963,36.4036,36.3745,36.3818,5300.0
2013-08-30 11:25:00,50.16,50.18,50.09,50.09,5600.0,36.3745,36.3891,36.3238,36.3238,5600.0
2013-08-30 11:30:00,50.09,50.1,50.06,50.08,5400.0,36.3238,36.331,36.302,36.3165,5400.0
2013-08-30 11:35:00,50.08,50.1,50.07,50.08,3600.0,36.3165,36.331,36.3093,36.3165,3600.0
2013-08-30 11:40:00,50.08,50.13,50.08,50.13,4200.0,36.3165,36.3528,36.3165,36.3528,4200.0
2013-08-30 11:45:00,50.13,50.18,50.13,50.18,2900.0,36.3528,36.3891,36.3528,36.3891,2900.0
2013-08-30 11:50:00,50.18,50.2,50.18,50.2,3900.0,36.3891,36.4036,36.3891,36.4036,3900.0
2013-08-30 11:55:00,50.2,50.2,50.17,50.17,2300.0,36.4036,36.4036,36.3818,36.3818,2300.0
2013-08-30 12:00:00,50.17,50.18,50.16,50.16,5000.0,36.3818,36.3891,36.3745,36.3745,5000.0
2013-08-30 12:05:00,50.16,50.17,50.15,50.15,5400.0,36.3745,36.3818,36.3673,36.3673,5400.0
2013-08-30 12:10:00,50.16,50.19,50.16,50.18,3300.0,36.3745,36.3963,36.3745,36.3891,3300.0
2013-08-30 12:15:00,50.18,50.21,50.18,50.21,2100.0,36.3891,36.4108,36.3891,36.4108,2100.0
2013-08-30 12:20:00,50.21,50.21,50.18,50.19,8400.0,36.4108,36.4108,36.3891,36.3963,8400.0
2013-08-30 12:25:00,50.2,50.25,50.2,50.24,5800.0,36.4036,36.4398,36.4036,36.4326,5800.0
2013-08-30 12:30:00,50.24,50.24,50.19,50.2,11800.0,36.4326,36.4326,36.3963,36.4036,11800.0
2013-08-30 12:35:00,50.21,50.21,50.18,50.21,12400.0,36.4108,36.4108,36.3891,36.4108,12400.0
2013-08-30 12:40:00,50.21,50.22,50.2,50.22,6400.0,36.4108,36.4181,36.4036,36.4181,6400.0
2013-08-30 12:45:00,50.23,50.29,50.23,50.29,9300.0,36.4253,36.4688,36.4253,36.4688,9300.0
2013-08-30 12:50:00,50.29,50.29,50.28,50.28,5800.0,36.4688,36.4688,36.4616,36.4616,5800.0
2013-08-30 12:55:00,50.28,50.34,50.28,50.32,7700.0,36.4616,36.5051,36.4616,36.4906,7700.0
2013-08-30 13:00:00,50.32,50.32,50.2,50.2,11200.0,36.4906,36.4906,36.4036,36.4036,11200.0
2013-08-30 13:05:00,50.2,50.21,50.16,50.16,15400.0,36.4036,36.4108,36.3745,36.3745,15400.0
2013-08-30 13:10:00,50.16,50.28,50.16,50.26,14600.0,36.3745,36.4616,36.3745,36.4471,14600.0
2013-08-30 13:15:00,50.26,50.37,50.25,50.3,16800.0,36.4471,36.5268,36.4398,36.4761,16800.0
2013-08-30 13:20:00,50.3,50.32,50.22,50.23,6000.0,36.4761,36.4906,36.4181,36.4253,6000.0
2013-08-30 13:25:00,50.24,50.28,50.23,50.28,4900.0,36.4326,36.4616,36.4253,36.4616,4900.0
2013-08-30 13:30:00,50.28,50.29,50.24,50.25,4100.0,36.4616,36.4688,36.4326,36.4398,4100.0
2013-08-30 13:35:00,50.25,50.27,50.25,50.26,3700.0,36.4398,36.4543,36.4398,36.4471,3700.0
2013-08-30 13:40:00,50.25,50.26,50.24,50.24,3200.0,36.4398,36.4471,36.4326,36.4326,3200.0
2013-08-30 13:45:00,50.24,50.31,50.24,50.28,4900.0,36.4326,36.4833,36.4326,36.4616,4900.0
2013-08-30 13:50:00,50.28,50.32,50.27,50.29,9700.0,36.4616,36.4906,36.4543,36.4688,9700.0
2013-08-30 13:55:00,50.29,50.29,50.23,50.23,5000.0,36.4688,36.4688,36.4253,36.4253,5000.0
2013-08-30 14:00:00,50.23,50.23,50.2,50.22,6100.0,36.4253,36.4253,36.4036,36.4181,6100.0
2013-08-30 14:05:00,50.23,50.25,50.2,50.22,5700.0,36.4253,36.4398,36.4036,36.4181,5700.0
2013-08-30 14:10:00,50.23,50.23,50.21,50.21,6500.0,36.4253,36.4253,36.4108,36.4108,6500.0
2013-08-30 14:15:00,50.22,50.22,50.19,50.21,12000.0,36.4181,36.4181,36.3963,36.4108,12000.0
2013-08-30 14:20:00,50.22,50.22,50.17,50.18,13100.0,36.4181,36.4181,36.3818,36.3891,13100.0
2013-08-30 14:25:00,50.18,50.2,50.15,50.16,18100.0,36.3891,36.4036,36.3673,36.3745,18100.0
2013-08-30 14:30:00,50.16,50.22,50.16,50.22,8100.0,36.3745,36.4181,36.3745,36.4181,8100.0
2013-08-30 14:35:00,50.23,50.26,50.23,50.25,6000.0,36.4253,36.4471,36.4253,36.4398,6000.0
2013-08-30 14:40:00,50.25,50.25,50.23,50.24,4000.0,36.4398,36.4398,36.4253,36.4326,4000.0
2013-08-30 14:45:00,50.24,50.26,50.22,50.23,5700.0,36.4326,36.4471,36.4181,36.4253,5700.0
2013-08-30 14:50:00,50.24,50.26,50.22,50.23,10900.0,36.4326,36.4471,36.4181,36.4253,10900.0
2013-08-30 14:55:00,50.23,50.27,50.23,50.27,11900.0,36.4253,36.4543,36.4253,36.4543,11900.0
2013-08-30 15:00:00,50.26,50.29,50.23,50.28,10000.0,36.4471,36.4688,36.4253,36.4616,10000.0
2013-08-30 15:05:00,50.28,50.29,50.23,50.27,7900.0,36.4616,36.4688,36.4253,36.4543,7900.0
2013-08-30 15:10:00,50.27,50.3,50.26,50.3,9800.0,36.4543,36.4761,36.4471,36.4761,9800.0
2013-08-30 15:15:00,50.31,50.34,50.28,50.29,13600.0,36.4833,36.5051,36.4616,36.4688,13600.0
2013-08-30 15:20:00,50.29,50.31,50.26,50.29,8100.0,36.4688,36.4833,36.4471,36.4688,8100.0
2013-08-30 15:25:00,50.28,50.3,50.26,50.28,11500.0,36.4616,36.4761,36.4471,36.4616,11500.0
2013-08-30 15:30:00,50.27,50.27,50.23,50.23,11700.0,36.4543,36.4543,36.4253,36.4253,11700.0
2013-08-30 15:35:00,50.22,50.22,50.2,50.2,10700.0,36.4181,36.4181,36.4036,36.4036,10700.0
2013-08-30 15:40:00,50.2,50.21,50.16,50.18,24300.0,36.4036,36.4108,36.3745,36.3891,24300.0
2013-08-30 15:45:00,50.18,50.22,50.17,50.21,46500.0,36.3891,36.4181,36.3818,36.4108,46500.0
2013-08-30 15:50:00,50.2,50.21,50.15,50.15,83200.0,36.4036,36.4108,36.3673,36.3673,83200.0
2013-08-30 15:55:00,50.16,50.31,50.15,50.27,117600.0,36.3745,36.4833,36.3673,36.4543,117600.0
2013-09-03 09:30:00,50.88,50.95,50.82,50.87,8400.0,36.8967,36.9474,36.8532,36.8894,8400.0
2013-09-03 09:35:00,50.92,51.04,50.89,50.97,41400.0,36.9257,37.0127,36.9039,36.9619,41400.0
2013-09-03 09:40:00,50.96,51.05,50.95,51.05,11900.0,36.9547,37.0199,36.9474,37.0199,11900.0
2013-09-03 09:45:00,51.03,51.05,50.88,50.9,14400.0,37.0054,37.0199,36.8967,36.9112,14400.0
2013-09-03 09:50:00,50.9,50.95,50.9,50.9,12000.0,36.9112,36.9474,36.9112,36.9112,12000.0
2013-09-03 09:55:00,50.91,50.93,50.85,50.9,16600.0,36.9184,36.9329,36.8749,36.9112,16600.0
2013-09-03 10:00:00,50.87,50.9,50.76,50.8,16100.0,36.8894,36.9112,36.8097,36.8387,16100.0
2013-09-03 10:05:00,50.79,50.8,50.71,50.71,20900.0,36.8314,36.8387,36.7734,36.7734,20900.0
2013-09-03 10:10:00,50.72,50.81,50.72,50.78,14700.0,36.7806,36.8459,36.7806,36.8242,14700.0
2013-09-03 10:15:00,50.79,50.79,50.73,50.73,21700.0,36.8314,36.8314,36.7879,36.7879,21700.0
2013-09-03 10:20:00,50.71,50.71,50.61,50.62,8700.0,36.7734,36.7734,36.7009,36.7081,8700.0
2013-09-03 10:25:00,50.62,50.68,50.61,50.68,16200.0,36.7081,36.7516,36.7009,36.7516,16200.0
2013-09-03 10:30:00,50.67,50.72,50.63,50.63,22500.0,36.7444,36.7806,36.7154,36.7154,22500.0
2013-09-03 10:35:00,50.63,50.64,50.57,50.6,25100.0,36.7154,36.7226,36.6719,36.6936,25100.0
2013-09-03 10:40:00,50.6,50.61,50.59,50.6,16400.0,36.6936,36.7009,36.6864,36.6936,16400.0
2013-09-03 10:45:00,50.6,50.62,50.57,50.58,56700.0,36.6936,36.7081,36.6719,36.6791,56700.0
2013-09-03 10:50:00,50.59,50.64,50.59,50.61,13100.0,36.6864,36.7226,36.6864,36.7009,13100.0
2013-09-03 10:55:00,50.62,50.64,50.57,50.58,9900.0,36.7081,36.7226,36.6719,36.6791,9900.0
2013-09-03 11:00:00,50.59,50.62,50.59,50.6,14900.0,36.6864,36.7081,36.6864,36.6936,14900.0
2013-09-03 11:05:00,50.59,50.59,50.51,50.54,7700.0,36.6864,36.6864,36.6284,36.6501,7700.0
2013-09-03 11:10:00,50.55,50.58,50.54,50.57,6400.0,36.6574,36.6791,36.6501,36.6719,6400.0
2013-09-03 11:15:00,50.57,50.58,50.39,50.39,8400.0,36.6719,36.6791,36.5413,36.5413,8400.0
2013-09-03 11:20:00,50.39,50.41,50.35,50.36,14400.0,36.5413,36.5558,36.5123,36.5196,14400.0
2013-09-03 11:25:00,50.38,50.42,50.3,50.31,20500.0,36.5341,36.5631,36.4761,36.4833,20500.0
2013-09-03 11:30:00,50.31,50.32,50.23,50.32,25200.0,36.4833,36.4906,36.4253,36.4906,25200.0
2013-09-03 11:35:00,50.34,50.34,50.25,50.29,24600.0,36.5051,36.5051,36.4398,36.4688,24600.0
2013-09-03 11:40:00,50.29,50.33,50.27,50.27,9200.0,36.4688,36.4978,36.4543,36.4543,9200.0
2013-09-03 11:45:00,50.27,50.28,50.2,50.22,32600.0,36.4543,36.4616,36.4036,36.4181,32600.0
2013-09-03 11:50:00,50.23,50.24,50.2,50.21,16700.0,36.4253,36.4326,36.4036,36.4108,16700.0
2013-09-03 11:55:00,50.23,50.23,50.2,50.22,4600.0,36.4253,36.4253,36.4036,36.4181,4600.0
2013-09-03 12:00:00,50.22,50.22,50.16,50.2,20800.0,36.4181,36.4181,36.3745,36.4036,20800.0
2013-09-03 12:05:00,50.19,50.25,50.16,50.23,13400.0,36.3963,36.4398,36.3745,36.4253,13400.0
2013-09-03 12:10:00,50.24,50.26,50.19,50.2,8100.0,36.4326,36.4471,36.3963,36.4036,8100.0
2013-09-03 12:15:00,50.2,50.2,50.16,50.17,7200.0,36.4036,36.4036,36.3745,36.3818,7200.0
2013-09-03 12:20:00,50.17,50.21,50.16,50.21,12000.0,36.3818,36.4108,36.3745,36.4108,12000.0
2013-09-03 12:25:00,50.21,50.24,50.19,50.2,6000.0,36.4108,36.4326,36.3963,36.4036,6000.0
2013-09-03 12:30:00,50.2,50.21,50.15,50.18,18300.0,36.4036,36.4108,36.3673,36.3891,18300.0
2013-09-03 12:35:00,50.16,50.22,50.16,50.22,13600.0,36.3745,36.4181,36.3745,36.4181,13600.0
2013-09-03 12:40:00,50.22,50.22,50.16,50.19,8800.0,36.4181,36.4181,36.3745,36.3963,8800.0
2013-09-03 12:45:00,50.19,50.2,50.14,50.16,15200.0,36.3963,36.4036,36.36,36.3745,15200.0
2013-09-03 12:50:00,50.16,50.18,50.16,50.16,3800.0,36.3745,36.3891,36.3745,36.3745,3800.0
2013-09-03 12:55:00,50.17,50.18,50.14,50.15,7300.0,36.3818,36.3891,36.36,36.3673,7300.0
2013-09-03 13:00:00,50.16,50.16,50.1,50.1,14500.0,36.3745,36.3745,36.331,36.331,14500.0
2013-09-03 13:05:00,50.1,50.17,50.1,50.15,11800.0,36.331,36.3818,36.331,36.3673,11800.0
2013-09-03 13:10:00,50.17,50.19,50.14,50.15,17700.0,36.3818,36.3963,36.36,36.3673,17700.0
2013-09-03 13:15:00,50.14,50.15,50.09,50.1,13100.0,36.36,36.3673,36.3238,36.331,13100.0
2013-09-03 13:20:00,50.07,50.1,50.05,50.08,13300.0,36.3093,36.331,36.2948,36.3165,13300.0
2013-09-03 13:25:00,50.07,50.11,50.05,50.11,12300.0,36.3093,36.3383,36.2948,36.3383,12300.0
2013-09-03 13:30:00,50.11,50.13,50.09,50.1,13600.0,36.3383,36.3528,36.3238,36.331,13600.0
2013-09-03 13:35:00,50.1,50.1,50.06,50.09,34200.0,36.331,36.331,36.302,36.3238,34200.0
2013-09-03 13:40:00,50.09,50.11,50.08,50.09,17600.0,36.3238,36.3383,36.3165,36.3238,17600.0
2013-09-03 13:45:00,50.09,50.11,50.05,50.06,29600.0,36.3238,36.3383,36.2948,36.302,29600.0
2013-09-03 13:50:00,50.06,50.11,50.06,50.09,11400.0,36.302,36.3383,36.302,36.3238,11400.0
2013-09-03 13:55:00,50.09,50.1,50.03,50.05,15000.0,36.3238,36.331,36.2803,36.2948,15000.0
2013-09-03 14:00:00,50.06,50.12,50.06,50.12,17500.0,36.302,36.3455,36.302,36.3455,17500.0
2013-09-03 14:05:00,50.12,50.15,50.12,50.13,6800.0,36.3455,36.3673,36.3455,36.3528,6800.0
2013-09-03 14:10:00,50.14,50.18,50.14,50.17,10800.0,36.36,36.3891,36.36,36.3818,10800.0
2013-09-03 14:15:00,50.17,50.18,50.15,50.16,5600.0,36.3818,36.3891,36.3673,36.3745,5600.0
2013-09-03 14:20:00,50.15,50.16,50.07,50.12,12400.0,36.3673,36.3745,36.3093,36.3455,12400.0
2013-09-03 14:25:00,50.13,50.13,50.08,50.13,5800.0,36.3528,36.3528,36.3165,36.3528,5800.0
2013-09-03 14:30:00,50.12,50.16,50.12,50.15,13800.0,36.3455,36.3745,36.3455,36.3673,13800.0
2013-09-03 14:35:00,50.15,50.16,50.14,50.16,5600.0,36.3673,36.3745,36.36,36.3745,5600.0
2013-09-03 14:40:00,50.16,50.18,50.13,50.14,13000.0,36.3745,36.3891,36.3528,36.36,13000.0
2013-09-03 14:45:00,50.13,50.16,50.12,50.14,10900.0,36.3528,36.3745,36.3455,36.36,10900.0
2013-09-03 14:50:00,50.13,50.15,50.1,50.13,5600.0,36.3528,36.3673,36.331,36.3528,5600.0
2013-09-03 14:55:00,50.14,50.17,50.13,50.17,12500.0,36.36,36.3818,36.3528,36.3818,12500.0
2013-09-03 15:00:00,50.17,50.23,50.16,50.22,17900.0,36.3818,36.4253,36.3745,36.4181,17900.0
2013-09-03 15:05:00,50.21,50.29,50.21,50.26,10500.0,36.4108,36.4688,36.4108,36.4471,10500.0
2013-09-03 15:10:00,50.27,50.3,50.27,50.3,8900.0,36.4543,36.4761,36.4543,36.4761,8900.0
2013-09-03 15:15:00,50.3,50.33,50.3,50.32,8900.0,36.4761,36.4978,36.4761,36.4906,8900.0
2013-09-03 15:20:00,50.32,50.34,50.3,50.31,25700.0,36.4906,36.5051,36.4761,36.4833,25700.0
2013-09-03 15:25:00,50.31,50.33,50.3,50.32,14900.0,36.4833,36.4978,36.4761,36.4906,14900.0
2013-09-03 15:30:00,50.32,50.34,50.32,50.33,21100.0,36.4906,36.5051,36.4906,36.4978,21100.0
2013-09-03 15:35:00,50.33,50.34,50.31,50.32,30300.0,36.4978,36.5051,36.4833,36.4906,30300.0
2013-09-03 15:40:00,50.32,50.33,50.26,50.28,68100.0,36.4906,36.4978,36.4471,36.4616,68100.0
2013-09-03 15:45:00,50.27,50.31,50.17,50.22,63400.0,36.4543,36.4833,36.3818,36.4181,63400.0
2013-09-03 15:50:00,50.23,50.26,50.22,50.24,35900.0,36.4253,36.4471,36.4181,36.4326,35900.0
2013-09-03 15:55:00,50.24,50.24,50.12,50.2,193300.0,36.4326,36.4326,36.3455,36.4036,193300.0
2013-09-04 09:30:00,50.22,50.37,50.22,50.31,33500.0,36.4181,36.5268,36.4181,36.4833,33500.0
2013-09-04 09:35:00,50.32,50.33,50.19,50.28,7300.0,36.4906,36.4978,36.3963,36.4616,7300.0
2013-09-04 09:40:00,50.29,50.43,50.29,50.43,15300.0,36.4688,36.5703,36.4688,36.5703,15300.0
2013-09-04 09:45:00,50.44,50.53,50.44,50.48,11100.0,36.5776,36.6429,36.5776,36.6066,11100.0
2013-09-04 09:50:00,50.48,50.57,50.48,50.56,7600.0,36.6066,36.6719,36.6066,36.6646,7600.0
2013-09-04 09:55:00,50.56,50.63,50.56,50.62,11100.0,36.6646,36.7154,36.6646,36.7081,11100.0
2013-09-04 10:00:00,50.62,50.64,50.58,50.58,10200.0,36.7081,36.7226,36.6791,36.6791,10200.0
2013-09-04 10:05:00,50.58,50.63,50.58,50.6,9600.0,36.6791,36.7154,36.6791,36.6936,9600.0
2013-09-04 10:10:00,50.61,50.63,50.56,50.57,14600.0,36.7009,36.7154,36.6646,36.6719,14600.0
2013-09-04 10:15:00,50.58,50.58,50.48,50.5,38500.0,36.6791,36.6791,36.6066,36.6211,38500.0
2013-09-04 10:20:00,50.51,50.52,50.49,50.51,11100.0,36.6284,36.6356,36.6139,36.6284,11100.0
2013-09-04 10:25:00,50.5,50.51,50.46,50.48,19500.0,36.6211,36.6284,36.5921,36.6066,19500.0
2013-09-04 10:30:00,50.48,50.51,50.48,50.49,13600.0,36.6066,36.6284,36.6066,36.6139,13600.0
2013-09-04 10:35:00,50.5,50.52,50.48,50.51,3000.0,36.6211,36.6356,36.6066,36.6284,3000.0
2013-09-04 10:40:00,50.52,50.53,50.51,50.51,5900.0,36.6356,36.6429,36.6284,36.6284,5900.0
2013-09-04 10:45:00,50.52,50.56,50.52,50.55,8200.0,36.6356,36.6646,36.6356,36.6574,8200.0
2013-09-04 10:50:00,50.55,50.57,50.54,50.54,10500.0,36.6574,36.6719,36.6501,36.6501,10500.0
2013-09-04 10:55:00,50.55,50.55,50.51,50.51,6700.0,36.6574,36.6574,36.6284,36.6284,6700.0
2013-09-04 11:00:00,50.51,50.56,50.49,50.55,7100.0,36.6284,36.6646,36.6139,36.6574,7100.0
2013-09-04 11:05:00,50.55,50.55,50.54,50.54,5600.0,36.6574,36.6574,36.6501,36.6501,5600.0
2013-09-04 11:10:00,50.55,50.58,50.54,50.54,4900.0,36.6574,36.6791,36.6501,36.6501,4900.0
2013-09-04 11:15:00,50.54,50.54,50.52,50.53,4300.0,36.6501,36.6501,36.6356,36.6429,4300.0
2013-09-04 11:20:00,50.53,50.54,50.52,50.53,7800.0,36.6429,36.6501,36.6356,36.6429,7800.0
2013-09-04 11:25:00,50.52,50.54,50.5,50.5,16500.0,36.6356,36.6501,36.6211,36.6211,16500.0
2013-09-04 11:30:00,50.51,50.52,50.5,50.5,8900.0,36.6284,36.6356,36.6211,36.6211,8900.0
2013-09-04 11:35:00,50.5,50.5,50.47,50.49,8900.0,36.6211,36.6211,36.5994,36.6139,8900.0
2013-09-04 11:40:00,50.49,50.54,50.49,50.53,5800.0,36.6139,36.6501,36.6139,36.6429,5800.0
2013-09-04 11:45:00,50.54,50.55,50.51,50.51,4500.0,36.6501,36.6574,36.6284,36.6284,4500.0
2013-09-04 11:50:00,50.52,50.54,50.52,50.54,14300.0,36.6356,36.6501,36.6356,36.6501,14300.0
2013-09-04 11:55:00,50.54,50.54,50.52,50.52,5300.0,36.6501,36.6501,36.6356,36.6356,5300.0
2013-09-04 12:00:00,50.53,50.53,50.5,50.5,7000.0,36.6429,36.6429,36.6211,36.6211,7000.0
2013-09-04 12:05:00,50.49,50.54,50.49,50.54,9800.0,36.6139,36.6501,36.6139,36.6501,9800.0
2013-09-04 12:10:00,50.54,50.6,50.54,50.58,16300.0,36.6501,36.6936,36.6501,36.6791,16300.0
2013-09-04 12:15:00,50.58,50.6,50.56,50.6,8400.0,36.6791,36.6936,36.6646,36.6936,8400.0
2013-09-04 12:20:00,50.59,50.63,50.59,50.63,15200.0,36.6864,36.7154,36.6864,36.7154,15200.0
2013-09-04 12:25:00,50.61,50.69,50.61,50.69,26600.0,36.7009,36.7589,36.7009,36.7589,26600.0
2013-09-04 12:30:00,50.69,50.69,50.66,50.66,6400.0,36.7589,36.7589,36.7371,36.7371,6400.0
2013-09-04 12:35:00,50.66,50.67,50.65,50.65,15900.0,36.7371,36.7444,36.7299,36.7299,15900.0
2013-09-04 12:40:00,50.65,50.65,50.62,50.64,32600.0,36.7299,36.7299,36.7081,36.7226,32600.0
2013-09-04 12:45:00,50.65,50.67,50.65,50.67,8200.0,36.7299,36.7444,36.7299,36.7444,8200.0
2013-09-04 12:50:00,50.67,50.67,50.65,50.65,3500.0,36.7444,36.7444,36.7299,36.7299,3500.0
2013-09-04 12:55:00,50.65,50.66,50.64,50.64,3300.0,36.7299,36.7371,36.7226,36.7226,3300.0
2013-09-04 13:00:00,50.64,50.66,50.63,50.66,10400.0,36.7226,36.7371,36.7154,36.7371,10400.0
2013-09-04 13:05:00,50.65,50.66,50.6,50.6,11700.0,36.7299,36.7371,36.6936,36.6936,11700.0
2013-09-04 13:10:00,50.6,50.6,50.58,50.59,14300.0,36.6936,36.6936,36.6791,36.6864,14300.0
2013-09-04 13:15:00,50.59,50.6,50.59,50.59,15100.0,36.6864,36.6936,36.6864,36.6864,15100.0
2013-09-04 13:20:00,50.6,50.61,50.59,50.61,10300.0,36.6936,36.7009,36.6864,36.7009,10300.0
2013-09-04 13:25:00,50.61,50.63,50.53,50.59,223400.0,36.7009,36.7154,36.6429,36.6864,223400.0
2013-09-04 13:30:00,50.6,50.62,50.51,50.52,97000.0,36.6936,36.7081,36.6284,36.6356,97000.0
2013-09-04 13:35:00,50.52,50.53,50.51,50.51,9900.0,36.6356,36.6429,36.6284,36.6284,9900.0
2013-09-04 13:40:00,50.51,50.52,50.5,50.5,9900.0,36.6284,36.6356,36.6211,36.6211,9900.0
2013-09-04 13:45:00,50.51,50.51,50.46,50.46,6100.0,36.6284,36.6284,36.5921,36.5921,6100.0
2013-09-04 13:50:00,50.46,50.46,50.39,50.39,13600.0,36.5921,36.5921,36.5413,36.5413,13600.0
2013-09-04 13:55:00,50.4,50.4,50.37,50.37,12400.0,36.5486,36.5486,36.5268,36.5268,12400.0
2013-09-04 14:00:00,50.36,50.41,50.36,50.41,25500.0,36.5196,36.5558,36.5196,36.5558,25500.0
2013-09-04 14:05:00,50.41,50.41,50.35,50.35,5700.0,36.5558,36.5558,36.5123,36.5123,5700.0
2013-09-04 14:10:00,50.35,50.35,50.34,50.34,5900.0,36.5123,36.5123,36.5051,36.5051,5900.0
2013-09-04 14:15:00,50.34,50.35,50.29,50.3,28700.0,36.5051,36.5123,36.4688,36.4761,28700.0
2013-09-04 14:20:00,50.3,50.3,50.29,50.29,1900.0,36.4761,36.4761,36.4688,36.4688,1900.0
2013-09-04 14:25:00,50.29,50.3,50.29,50.29,9300.0,36.4688,36.4761,36.4688,36.4688,9300.0
2013-09-04 14:30:00,50.29,50.3,50.26,50.27,31200.0,36.4688,36.4761,36.4471,36.4543,31200.0
2013-09-04 14:35:00,50.27,50.29,50.27,50.27,22500.0,36.4543,36.4688,36.4543,36.4543,22500.0
2013-09-04 14:40:00,50.27,50.29,50.27,50.28,17300.0,36.4543,36.4688,36.4543,36.4616,17300.0
2013-09-04 14:45:00,50.29,50.29,50.24,50.24,25400.0,36.4688,36.4688,36.4326,36.4326,25400.0
2013-09-04 14:50:00,50.24,50.25,50.23,50.24,14300.0,36.4326,36.4398,36.4253,36.4326,14300.0
2013-09-04 14:55:00,50.24,50.3,50.24,50.3,17800.0,36.4326,36.4761,36.4326,36.4761,17800.0
2013-09-04 15:00:00,50.3,50.32,50.29,50.29,12900.0,36.4761,36.4906,36.4688,36.4688,12900.0
2013-09-04 15:05:00,50.29,50.3,50.28,50.28,15300.0,36.4688,36.4761,36.4616,36.4616,15300.0
2013-09-04 15:10:00,50.29,50.3,50.27,50.3,23100.0,36.4688,36.4761,36.4543,36.4761,23100.0
2013-09-04 15:15:00,50.31,50.31,50.3,50.3,23900.0,36.4833,36.4833,36.4761,36.4761,23900.0
2013-09-04 15:20:00,50.31,50.31,50.21,50.22,38100.0,36.4833,36.4833,36.4108,36.4181,38100.0
2013-09-04 15:25:00,50.22,50.28,50.22,50.24,34300.0,36.4181,36.4616,36.4181,36.4326,34300.0
2013-09-04 15:30:00,50.24,50.25,50.23,50.23,21300.0,36.4326,36.4398,36.4253,36.4253,21300.0
2013-09-04 15:35:00,50.23,50.23,50.21,50.21,19300.0,36.4253,36.4253,36.4108,36.4108,19300.0
2013-09-04 15:40:00,50.21,50.21,50.17,50.2,54000.0,36.4108,36.4108,36.3818,36.4036,54000.0
2013-09-04 15:45:00,50.19,50.29,50.19,50.26,73100.0,36.3963,36.4688,36.3963,36.4471,73100.0
2013-09-04 15:50:00,50.27,50.27,50.21,50.21,48600.0,36.4543,36.4543,36.4108,36.4108,48600.0
2013-09-04 15:55:00,50.21,50.23,50.16,50.23,106900.0,36.4108,36.4253,36.3745,36.4253,106900.0
2013-09-05 09:30:00,50.17,50.46,50.17,50.43,44100.0,36.3818,36.5921,36.3818,36.5703,44100.0
2013-09-05 09:35:00,50.43,50.57,50.32,50.55,80200.0,36.5703,36.6719,36.4906,36.6574,80200.0
2013-09-05 09:40:00,50.56,50.59,50.49,50.54,8000.0,36.6646,36.6864,36.6139,36.6501,8000.0
2013-09-05 09:45:00,50.52,50.62,50.52,50.62,7100.0,36.6356,36.7081,36.6356,36.7081,7100.0
2013-09-05 09:50:00,50.62,50.66,50.6,50.65,15100.0,36.7081,36.7371,36.6936,36.7299,15100.0
2013-09-05 09:55:00,50.66,50.72,50.65,50.7,17600.0,36.7371,36.7806,36.7299,36.7661,17600.0
2013-09-05 10:00:00,50.72,50.78,50.61,50.61,13000.0,36.7806,36.8242,36.7009,36.7009,13000.0
2013-09-05 10:05:00,50.61,50.64,50.58,50.61,20300.0,36.7009,36.7226,36.6791,36.7009,20300.0
2013-09-05 10:10:00,50.61,50.61,50.58,50.6,9700.0,36.7009,36.7009,36.6791,36.6936,9700.0
2013-09-05 10:15:00,50.61,50.62,50.56,50.59,13600.0,36.7009,36.7081,36.6646,36.6864,13600.0
2013-09-05 10:20:00,50.58,50.59,50.48,50.49,22900.0,36.6791,36.6864,36.6066,36.6139,22900.0
2013-09-05 10:25:00,50.5,50.51,50.46,50.46,16600.0,36.6211,36.6284,36.5921,36.5921,16600.0
2013-09-05 10:30:00,50.47,50.51,50.38,50.41,17700.0,36.5994,36.6284,36.5341,36.5558,17700.0
2013-09-05 10:35:00,50.4,50.45,50.39,50.44,16500.0,36.5486,36.5848,36.5413,36.5776,16500.0
2013-09-05 10:40:00,50.44,50.45,50.42,50.44,37700.0,36.5776,36.5848,36.5631,36.5776,37700.0
2013-09-05 10:45:00,50.45,50.49,50.44,50.49,18200.0,36.5848,36.6139,36.5776,36.6139,18200.0
2013-09-05 10:50:00,50.49,50.53,50.48,50.53,13700.0,36.6139,36.6429,36.6066,36.6429,13700.0
2013-09-05 10:55:00,50.52,50.52,50.43,50.43,8600.0,36.6356,36.6356,36.5703,36.5703,8600.0
2013-09-05 11:00:00,50.43,50.46,50.42,50.44,9900.0,36.5703,36.5921,36.5631,36.5776,9900.0
2013-09-05 11:05:00,50.44,50.48,50.42,50.48,14700.0,36.5776,36.6066,36.5631,36.6066,14700.0
2013-09-05 11:10:00,50.49,50.52,50.49,50.52,7300.0,36.6139,36.6356,36.6139,36.6356,7300.0
2013-09-05 11:15:00,50.52,50.55,50.52,50.54,12900.0,36.6356,36.6574,36.6356,36.6501,12900.0
2013-09-05 11:20:00,50.54,50.54,50.5,50.52,7800.0,36.6501,36.6501,36.6211,36.6356,7800.0
2013-09-05 11:25:00,50.52,50.52,50.49,50.49,10600.0,36.6356,36.6356,36.6139,36.6139,10600.0
2013-09-05 11:30:00,50.5,50.51,50.5,50.51,6800.0,36.6211,36.6284,36.6211,36.6284,6800.0
2013-09-05 11:35:00,50.52,50.59,50.52,50.59,9000.0,36.6356,36.6864,36.6356,36.6864,9000.0
2013-09-05 11:40:00,50.59,50.62,50.58,50.59,13100.0,36.6864,36.7081,36.6791,36.6864,13100.0
2013-09-05 11:45:00,50.59,50.6,50.58,50.58,4600.0,36.6864,36.6936,36.6791,36.6791,4600.0
2013-09-05 11:50:00,50.59,50.61,50.58,50.61,7200.0,36.6864,36.7009,36.6791,36.7009,7200.0
2013-09-05 11:55:00,50.61,50.63,50.6,50.61,12800.0,36.7009,36.7154,36.6936,36.7009,12800.0
2013-09-05 12:00:00,50.61,50.63,50.61,50.63,8300.0,36.7009,36.7154,36.7009,36.7154,8300.0
2013-09-05 12:05:00,50.62,50.63,50.59,50.6,12600.0,36.7081,36.7154,36.6864,36.6936,12600.0
2013-09-05 12:10:00,50.6,50.6,50.57,50.59,5000.0,36.6936,36.6936,36.6719,36.6864,5000.0
2013-09-05 12:15:00,50.59,50.59,50.58,50.58,6900.0,36.6864,36.6864,36.6791,36.6791,6900.0
2013-09-05 12:20:00,50.58,50.6,50.56,50.56,11900.0,36.6791,36.6936,36.6646,36.6646,11900.0
2013-09-05 12:25:00,50.55,50.57,50.53,50.54,9800.0,36.6574,36.6719,36.6429,36.6501,9800.0
2013-09-05 12:30:00,50.53,50.57,50.53,50.55,10400.0,36.6429,36.6719,36.6429,36.6574,10400.0
2013-09-05 12:35:00,50.55,50.61,50.55,50.59,27100.0,36.6574,36.7009,36.6574,36.6864,27100.0
2013-09-05 12:40:00,50.59,50.6,50.55,50.56,9500.0,36.6864,36.6936,36.6574,36.6646,9500.0
2013-09-05 12:45:00,50.55,50.56,50.54,50.55,5200.0,36.6574,36.6646,36.6501,36.6574,5200.0
2013-09-05 12:50:00,50.56,50.57,50.51,50.51,11400.0,36.6646,36.6719,36.6284,36.6284,11400.0
2013-09-05 12:55:00,50.52,50.57,50.51,50.56,9300.0,36.6356,36.6719,36.6284,36.6646,9300.0
2013-09-05 13:00:00,50.56,50.58,50.54,50.54,7600.0,36.6646,36.6791,36.6501,36.6501,7600.0
2013-09-05 13:05:00,50.55,50.55,50.5,50.5,19000.0,36.6574,36.6574,36.6211,36.6211,19000.0
2013-09-05 13:10:00,50.49,50.5,50.47,50.48,7400.0,36.6139,36.6211,36.5994,36.6066,7400.0
2013-09-05 13:15:00,50.48,50.48,50.45,50.47,13000.0,36.6066,36.6066,36.5848,36.5994,13000.0
2013-09-05 13:20:00,50.47,50.5,50.46,50.49,23800.0,36.5994,36.6211,36.5921,36.6139,23800.0
2013-09-05 13:25:00,50.49,50.5,50.46,50.47,17800.0,36.6139,36.6211,36.5921,36.5994,17800.0
2013-09-05 13:30:00,50.47,50.47,50.43,50.43,5400.0,36.5994,36.5994,36.5703,36.5703,5400.0
2013-09-05 13:35:00,50.43,50.45,50.42,50.45,13200.0,36.5703,36.5848,36.5631,36.5848,13200.0
2013-09-05 13:40:00,50.44,50.48,50.44,50.46,20300.0,36.5776,36.6066,36.5776,36.5921,20300.0
2013-09-05 13:45:00,50.47,50.48,50.45,50.47,12500.0,36.5994,36.6066,36.5848,36.5994,12500.0
2013-09-05 13:50:00,50.46,50.47,50.41,50.41,13100.0,36.5921,36.5994,36.5558,36.5558,13100.0
2013-09-05 13:55:00,50.41,50.45,50.4,50.44,12900.0,36.5558,36.5848,36.5486,36.5776,12900.0
2013-09-05 14:00:00,50.44,50.48,50.44,50.47,10000.0,36.5776,36.6066,36.5776,36.5994,10000.0
2013-09-05 14:05:00,50.48,50.5,50.47,50.5,5100.0,36.6066,36.6211,36.5994,36.6211,5100.0
2013-09-05 14:10:00,50.49,50.5,50.48,50.48,7900.0,36.6139,36.6211,36.6066,36.6066,7900.0
2013-09-05 14:15:00,50.48,50.54,50.48,50.52,29800.0,36.6066,36.6501,36.6066,36.6356,29800.0
2013-09-05 14:20:00,50.52,50.52,50.48,50.49,15800.0,36.6356,36.6356,36.6066,36.6139,15800.0
2013-09-05 14:25:00,50.48,50.48,50.43,50.43,8800.0,36.6066,36.6066,36.5703,36.5703,8800.0
2013-09-05 14:30:00,50.43,50.46,50.43,50.45,30100.0,36.5703,36.5921,36.5703,36.5848,30100.0
2013-09-05 14:35:00,50.45,50.46,50.43,50.45,33800.0,36.5848,36.5921,36.5703,36.5848,33800.0
2013-09-05 14:40:00,50.45,50.49,50.44,50.46,29600.0,36.5848,36.6139,36.5776,36.5921,29600.0
2013-09-05 14:45:00,50.44,50.46,50.43,50.44,22500.0,36.5776,36.5921,36.5703,36.5776,22500.0
2013-09-05 14:50:00,50.44,50.49,50.42,50.49,14700.0,36.5776,36.6139,36.5631,36.6139,14700.0
2013-09-05 14:55:00,50.48,50.48,50.41,50.43,34400.0,36.6066,36.6066,36.5558,36.5703,34400.0
2013-09-05 15:00:00,50.44,50.44,50.39,50.39,32600.0,36.5776,36.5776,36.5413,36.5413,32600.0
2013-09-05 15:05:00,50.38,50.39,50.34,50.35,31700.0,36.5341,36.5413,36.5051,36.5123,31700.0
2013-09-05 15:10:00,50.35,50.36,50.32,50.33,36900.0,36.5123,36.5196,36.4906,36.4978,36900.0
2013-09-05 15:15:00,50.33,50.33,50.31,50.32,30500.0,36.4978,36.4978,36.4833,36.4906,30500.0
2013-09-05 15:20:00,50.32,50.32,50.28,50.28,41900.0,36.4906,36.4906,36.4616,36.4616,41900.0
2013-09-05 15:25:00,50.28,50.29,50.25,50.26,49300.0,36.4616,36.4688,36.4398,36.4471,49300.0
2013-09-05 15:30:00,50.27,50.28,50.24,50.27,38900.0,36.4543,36.4616,36.4326,36.4543,38900.0
2013-09-05 15:35:00,50.27,50.27,50.23,50.23,28600.0,36.4543,36.4543,36.4253,36.4253,28600.0
2013-09-05 15:40:00,50.24,50.26,50.2,50.22,42400.0,36.4326,36.4471,36.4036,36.4181,42400.0
2013-09-05 15:45:00,50.21,50.23,50.17,50.18,71200.0,36.4108,36.4253,36.3818,36.3891,71200.0
2013-09-05 15:50:00,50.18,50.19,50.15,50.15,70300.0,36.3891,36.3963,36.3673,36.3673,70300.0
2013-09-05 15:55:00,50.15,50.18,50.13,50.18,154600.0,36.3673,36.3891,36.3528,36.3891,154600.0
2013-09-06 09:30:00,50.21,50.34,50.17,50.29,27600.0,36.4108,36.5051,36.3818,36.4688,27600.0
2013-09-06 09:35:00,50.3,50.36,50.21,50.22,4700.0,36.4761,36.5196,36.4108,36.4181,4700.0
2013-09-06 09:40:00,50.23,50.23,50.03,50.05,11600.0,36.4253,36.4253,36.2803,36.2948,11600.0
2013-09-06 09:45:00,50.04,50.04,49.74,49.92,21700.0,36.2875,36.2875,36.07,36.2005,21700.0
2013-09-06 09:50:00,49.93,49.96,49.88,49.89,9800.0,36.2078,36.2295,36.1715,36.1788,9800.0
2013-09-06 09:55:00,49.9,49.93,49.85,49.88,13400.0,36.186,36.2078,36.1497,36.1715,13400.0
2013-09-06 10:00:00,49.87,49.87,49.67,49.68,15800.0,36.1642,36.1642,36.0192,36.0265,15800.0
2013-09-06 10:05:00,49.68,49.84,49.67,49.73,27700.0,36.0265,36.1425,36.0192,36.0627,27700.0
2013-09-06 10:10:00,49.74,49.75,49.65,49.68,41500.0,36.07,36.0772,36.0047,36.0265,41500.0
2013-09-06 10:15:00,49.69,49.74,49.69,49.7,43400.0,36.0337,36.07,36.0337,36.041,43400.0
2013-09-06 10:20:00,49.71,49.79,49.71,49.73,21700.0,36.0482,36.1062,36.0482,36.0627,21700.0
2013-09-06 10:25:00,49.72,49.79,49.67,49.77,20800.0,36.0555,36.1062,36.0192,36.0917,20800.0
2013-09-06 10:30:00,49.78,49.88,49.78,49.88,14800.0,36.099,36.1715,36.099,36.1715,14800.0
2013-09-06 10:35:00,49.88,49.9,49.86,49.88,6300.0,36.1715,36.186,36.157,36.1715,6300.0
2013-09-06 10:40:00,49.89,50.06,49.89,50.04,8800.0,36.1788,36.302,36.1788,36.2875,8800.0
2013-09-06 10:45:00,50.05,50.11,50.05,50.1,8100.0,36.2948,36.3383,36.2948,36.331,8100.0
2013-09-06 10:50:00,50.11,50.14,50.08,50.11,10000.0,36.3383,36.36,36.3165,36.3383,10000.0
2013-09-06 10:55:00,50.12,50.24,50.12,50.21,7300.0,36.3455,36.4326,36.3455,36.4108,7300.0
2013-09-06 11:00:00,50.21,50.31,50.21,50.31,8900.0,36.4108,36.4833,36.4108,36.4833,8900.0
2013-09-06 11:05:00,50.32,50.36,50.29,50.29,8700.0,36.4906,36.5196,36.4688,36.4688,8700.0
2013-09-06 11:10:00,50.31,50.33,50.26,50.26,8400.0,36.4833,36.4978,36.4471,36.4471,8400.0
2013-09-06 11:15:00,50.27,50.32,50.23,50.25,9300.0,36.4543,36.4906,36.4253,36.4398,9300.0
2013-09-06 11:20:00,50.25,50.3,50.25,50.28,5900.0,36.4398,36.4761,36.4398,36.4616,5900.0
2013-09-06 11:25:00,50.28,50.36,50.27,50.36,7000.0,36.4616,36.5196,36.4543,36.5196,7000.0
2013-09-06 11:30:00,50.36,50.42,50.35,50.42,7700.0,36.5196,36.5631,36.5123,36.5631,7700.0
2013-09-06 11:35:00,50.43,50.44,50.38,50.38,4400.0,36.5703,36.5776,36.5341,36.5341,4400.0
2013-09-06 11:40:00,50.38,50.43,50.37,50.37,7100.0,36.5341,36.5703,36.5268,36.5268,7100.0
2013-09-06 11:45:00,50.38,50.41,50.38,50.41,4800.0,36.5341,36.5558,36.5341,36.5558,4800.0
2013-09-06 11:50:00,50.41,50.42,50.39,50.41,7100.0,36.5558,36.5631,36.5413,36.5558,7100.0
2013-09-06 11:55:00,50.4,50.45,50.39,50.45,7100.0,36.5486,36.5848,36.5413,36.5848,7100.0
2013-09-06 12:00:00,50.45,50.48,50.44,50.47,6900.0,36.5848,36.6066,36.5776,36.5994,6900.0
2013-09-06 12:05:00,50.47,50.5,50.46,50.5,10100.0,36.5994,36.6211,36.5921,36.6211,10100.0
2013-09-06 12:10:00,50.51,50.54,50.5,50.53,8400.0,36.6284,36.6501,36.6211,36.6429,8400.0
2013-09-06 12:15:00,50.53,50.53,50.5,50.52,5300.0,36.6429,36.6429,36.6211,36.6356,5300.0
2013-09-06 12:20:00,50.51,50.52,50.48,50.49,7300.0,36.6284,36.6356,36.6066,36.6139,7300.0
2013-09-06 12:25:00,50.49,50.52,50.49,50.52,4800.0,36.6139,36.6356,36.6139,36.6356,4800.0
2013-09-06 12:30:00,50.52,50.54,50.48,50.5,9800.0,36.6356,36.6501,36.6066,36.6211,9800.0
2013-09-06 12:35:00,50.5,50.5,50.42,50.42,6000.0,36.6211,36.6211,36.5631,36.5631,6000.0
2013-09-06 12:40:00,50.41,50.44,50.37,50.41,10100.0,36.5558,36.5776,36.5268,36.5558,10100.0
2013-09-06 12:45:00,50.42,50.43,50.4,50.42,10300.0,36.5631,36.5703,36.5486,36.5631,10300.0
2013-09-06 12:50:00,50.43,50.44,50.4,50.44,4300.0,36.5703,36.5776,36.5486,36.5776,4300.0
2013-09-06 12:55:00,50.44,50.47,50.43,50.44,60400.0,36.5776,36.5994,36.5703,36.5776,60400.0
2013-09-06 13:00:00,50.45,50.54,50.45,50.54,20600.0,36.5848,36.6501,36.5848,36.6501,20600.0
2013-09-06 13:05:00,50.54,50.58,50.54,50.56,9300.0,36.6501,36.6791,36.6501,36.6646,9300.0
2013-09-06 13:10:00,50.54,50.57,50.54,50.54,4300.0,36.6501,36.6719,36.6501,36.6501,4300.0
2013-09-06 13:15:00,50.54,50.55,50.51,50.55,5600.0,36.6501,36.6574,36.6284,36.6574,5600.0
2013-09-06 13:20:00,50.55,50.55,50.48,50.48,5600.0,36.6574,36.6574,36.6066,36.6066,5600.0
2013-09-06 13:25:00,50.48,50.51,50.48,50.49,5200.0,36.6066,36.6284,36.6066,36.6139,5200.0
2013-09-06 13:30:00,50.5,50.54,50.49,50.53,4600.0,36.6211,36.6501,36.6139,36.6429,4600.0
2013-09-06 13:35:00,50.53,50.54,50.5,50.52,7100.0,36.6429,36.6501,36.6211,36.6356,7100.0
2013-09-06 13:40:00,50.53,50.57,50.52,50.52,7800.0,36.6429,36.6719,36.6356,36.6356,7800.0
2013-09-06 13:45:00,50.52,50.58,50.51,50.57,11500.0,36.6356,36.6791,36.6284,36.6719,11500.0
2013-09-06 13:50:00,50.58,50.62,50.56,50.56,13100.0,36.6791,36.7081,36.6646,36.6646,13100.0
2013-09-06 13:55:00,50.56,50.6,50.56,50.58,7500.0,36.6646,36.6936,36.6646,36.6791,7500.0
2013-09-06 14:00:00,50.6,50.63,50.59,50.62,5500.0,36.6936,36.7154,36.6864,36.7081,5500.0
2013-09-06 14:05:00,50.61,50.66,50.59,50.61,8400.0,36.7009,36.7371,36.6864,36.7009,8400.0
2013-09-06 14:10:00,50.61,50.63,50.59,50.6,5500.0,36.7009,36.7154,36.6864,36.6936,5500.0
2013-09-06 14:15:00,50.61,50.62,50.6,50.6,12300.0,36.7009,36.7081,36.6936,36.6936,12300.0
2013-09-06 14:20:00,50.61,50.63,50.58,50.63,16100.0,36.7009,36.7154,36.6791,36.7154,16100.0
2013-09-06 14:25:00,50.63,50.66,50.62,50.66,22900.0,36.7154,36.7371,36.7081,36.7371,22900.0
2013-09-06 14:30:00,50.65,50.67,50.62,50.63,14000.0,36.7299,36.7444,36.7081,36.7154,14000.0
2013-09-06 14:35:00,50.63,50.64,50.6,50.6,6600.0,36.7154,36.7226,36.6936,36.6936,6600.0
2013-09-06 14:40:00,50.61,50.62,50.58,50.6,9700.0,36.7009,36.7081,36.6791,36.6936,9700.0
2013-09-06 14:45:00,50.6,50.61,50.57,50.61,13200.0,36.6936,36.7009,36.6719,36.7009,13200.0
2013-09-06 14:50:00,50.61,50.62,50.56,50.57,13800.0,36.7009,36.7081,36.6646,36.6719,13800.0
2013-09-06 14:55:00,50.56,50.57,50.52,50.57,96300.0,36.6646,36.6719,36.6356,36.6719,96300.0
2013-09-06 15:00:00,50.57,50.57,50.51,50.57,93900.0,36.6719,36.6719,36.6284,36.6719,93900.0
2013-09-06 15:05:00,50.57,50.58,50.5,50.51,121500.0,36.6719,36.6791,36.6211,36.6284,121500.0
2013-09-06 15:10:00,50.53,50.54,50.47,50.51,18900.0,36.6429,36.6501,36.5994,36.6284,18900.0
2013-09-06 15:15:00,50.52,50.56,50.51,50.56,12800.0,36.6356,36.6646,36.6284,36.6646,12800.0
2013-09-06 15:20:00,50.56,50.58,50.54,50.55,16200.0,36.6646,36.6791,36.6501,36.6574,16200.0
2013-09-06 15:25:00,50.56,50.57,50.54,50.56,13900.0,36.6646,36.6719,36.6501,36.6646,13900.0
2013-09-06 15:30:00,50.56,50.56,50.53,50.53,21700.0,36.6646,36.6646,36.6429,36.6429,21700.0
2013-09-06 15:35:00,50.54,50.54,50.47,50.52,20500.0,36.6501,36.6501,36.5994,36.6356,20500.0
2013-09-06 15:40:00,50.52,50.54,50.5,50.5,28900.0,36.6356,36.6501,36.6211,36.6211,28900.0
2013-09-06 15:45:00,50.5,50.5,50.4,50.43,59900.0,36.6211,36.6211,36.5486,36.5703,59900.0
2013-09-06 15:50:00,50.42,50.45,50.39,50.45,37200.0,36.5631,36.5848,36.5413,36.5848,37200.0
2013-09-06 15:55:00,50.44,50.45,50.37,50.4,66800.0,36.5776,36.5848,36.5268,36.5486,66800.0
2013-09-09 09:30:00,50.59,50.73,50.43,50.59,34800.0,36.6864,36.7879,36.5703,36.6864,34800.0
2013-09-09 09:35:00,50.58,50.61,50.55,50.56,6200.0,36.6791,36.7009,36.6574,36.6646,6200.0
2013-09-09 09:40:00,50.56,50.57,50.44,50.47,7500.0,36.6646,36.6719,36.5776,36.5994,7500.0
2013-09-09 09:45:00,50.5,50.61,50.5,50.61,15200.0,36.6211,36.7009,36.6211,36.7009,15200.0
2013-09-09 09:50:00,50.61,50.75,50.61,50.75,18600.0,36.7009,36.8024,36.7009,36.8024,18600.0
2013-09-09 09:55:00,50.74,50.87,50.74,50.87,21900.0,36.7951,36.8894,36.7951,36.8894,21900.0
2013-09-09 10:00:00,50.87,50.91,50.82,50.83,21900.0,36.8894,36.9184,36.8532,36.8604,21900.0
2013-09-09 10:05:00,50.83,50.83,50.74,50.74,24900.0,36.8604,36.8604,36.7951,36.7951,24900.0
2013-09-09 10:10:00,50.75,50.78,50.74,50.77,10200.0,36.8024,36.8242,36.7951,36.8169,10200.0
2013-09-09 10:15:00,50.77,50.83,50.77,50.78,23800.0,36.8169,36.8604,36.8169,36.8242,23800.0
2013-09-09 10:20:00,50.78,50.83,50.76,50.83,12500.0,36.8242,36.8604,36.8097,36.8604,12500.0
2013-09-09 10:25:00,50.82,50.84,50.77,50.77,14900.0,36.8532,36.8677,36.8169,36.8169,14900.0
2013-09-09 10:30:00,50.78,50.82,50.78,50.82,4800.0,36.8242,36.8532,36.8242,36.8532,4800.0
2013-09-09 10:35:00,50.82,50.82,50.75,50.75,4900.0,36.8532,36.8532,36.8024,36.8024,4900.0
2013-09-09 10:40:00,50.74,50.78,50.73,50.77,8300.0,36.7951,36.8242,36.7879,36.8169,8300.0
2013-09-09 10:45:00,50.78,50.8,50.76,50.76,7400.0,36.8242,36.8387,36.8097,36.8097,7400.0
2013-09-09 10:50:00,50.75,50.8,50.72,50.78,13900.0,36.8024,36.8387,36.7806,36.8242,13900.0
2013-09-09 10:55:00,50.78,50.82,50.76,50.82,10600.0,36.8242,36.8532,36.8097,36.8532,10600.0
2013-09-09 11:00:00,50.81,50.81,50.75,50.78,6900.0,36.8459,36.8459,36.8024,36.8242,6900.0
2013-09-09 11:05:00,50.79,50.83,50.78,50.78,4500.0,36.8314,36.8604,36.8242,36.8242,4500.0
2013-09-09 11:10:00,50.79,50.79,50.76,50.77,4400.0,36.8314,36.8314,36.8097,36.8169,4400.0
2013-09-09 11:15:00,50.76,50.76,50.69,50.7,5600.0,36.8097,36.8097,36.7589,36.7661,5600.0
2013-09-09 11:20:00,50.7,50.71,50.65,50.66,9300.0,36.7661,36.7734,36.7299,36.7371,9300.0
2013-09-09 11:25:00,50.65,50.72,50.65,50.71,5500.0,36.7299,36.7806,36.7299,36.7734,5500.0
2013-09-09 11:30:00,50.71,50.73,50.69,50.69,3700.0,36.7734,36.7879,36.7589,36.7589,3700.0
2013-09-09 11:35:00,50.68,50.72,50.66,50.72,5400.0,36.7516,36.7806,36.7371,36.7806,5400.0
2013-09-09 11:40:00,50.73,50.73,50.68,50.69,9400.0,36.7879,36.7879,36.7516,36.7589,9400.0
2013-09-09 11:45:00,50.69,50.76,50.68,50.75,8900.0,36.7589,36.8097,36.7516,36.8024,8900.0
2013-09-09 11:50:00,50.75,50.78,50.73,50.73,8900.0,36.8024,36.8242,36.7879,36.7879,8900.0
2013-09-09 11:55:00,50.74,50.77,50.73,50.74,7700.0,36.7951,36.8169,36.7879,36.7951,7700.0
2013-09-09 12:00:00,50.75,50.77,50.74,50.74,11600.0,36.8024,36.8169,36.7951,36.7951,11600.0
2013-09-09 12:05:00,50.75,50.76,50.73,50.75,3400.0,36.8024,36.8097,36.7879,36.8024,3400.0
2013-09-09 12:10:00,50.74,50.81,50.74,50.79,13000.0,36.7951,36.8459,36.7951,36.8314,13000.0
2013-09-09 12:15:00,50.79,50.8,50.75,50.75,16200.0,36.8314,36.8387,36.8024,36.8024,16200.0
2013-09-09 12:20:00,50.75,50.79,50.75,50.77,12500.0,36.8024,36.8314,36.8024,36.8169,12500.0
2013-09-09 12:25:00,50.79,50.81,50.75,50.76,17100.0,36.8314,36.8459,36.8024,36.8097,17100.0
2013-09-09 12:30:00,50.76,50.76,50.74,50.74,3800.0,36.8097,36.8097,36.7951,36.7951,3800.0
2013-09-09 12:35:00,50.74,50.77,50.73,50.76,8000.0,36.7951,36.8169,36.7879,36.8097,8000.0
2013-09-09 12:40:00,50.76,50.79,50.76,50.78,4900.0,36.8097,36.8314,36.8097,36.8242,4900.0
2013-09-09 12:45:00,50.78,50.8,50.77,50.79,12400.0,36.8242,36.8387,36.8169,36.8314,12400.0
2013-09-09 12:50:00,50.81,50.86,50.81,50.85,6400.0,36.8459,36.8822,36.8459,36.8749,6400.0
2013-09-09 12:55:00,50.86,50.86,50.82,50.84,5400.0,36.8822,36.8822,36.8532,36.8677,5400.0
2013-09-09 13:00:00,50.84,50.85,50.81,50.81,2800.0,36.8677,36.8749,36.8459,36.8459,2800.0
2013-09-09 13:05:00,50.81,50.84,50.81,50.84,5200.0,36.8459,36.8677,36.8459,36.8677,5200.0
2013-09-09 13:10:00,50.84,50.84,50.81,50.81,1500.0,36.8677,36.8677,36.8459,36.8459,1500.0
2013-09-09 13:15:00,50.82,50.86,50.82,50.83,7800.0,36.8532,36.8822,36.8532,36.8604,7800.0
2013-09-09 13:20:00,50.82,50.86,50.82,50.86,5000.0,36.8532,36.8822,36.8532,36.8822,5000.0
2013-09-09 13:25:00,50.85,50.85,50.83,50.83,4600.0,36.8749,36.8749,36.8604,36.8604,4600.0
2013-09-09 13:30:00,50.82,50.85,50.81,50.84,16800.0,36.8532,36.8749,36.8459,36.8677,16800.0
2013-09-09 13:35:00,50.85,50.85,50.81,50.82,2800.0,36.8749,36.8749,36.8459,36.8532,2800.0
2013-09-09 13:40:00,50.8,50.83,50.78,50.83,4600.0,36.8387,36.8604,36.8242,36.8604,4600.0
2013-09-09 13:45:00,50.83,50.87,50.83,50.85,8500.0,36.8604,36.8894,36.8604,36.8749,8500.0
2013-09-09 13:50:00,50.85,50.88,50.85,50.86,3600.0,36.8749,36.8967,36.8749,36.8822,3600.0
2013-09-09 13:55:00,50.85,50.91,50.84,50.91,10900.0,36.8749,36.9184,36.8677,36.9184,10900.0
2013-09-09 14:00:00,50.91,50.93,50.9,50.92,10200.0,36.9184,36.9329,36.9112,36.9257,10200.0
2013-09-09 14:05:00,50.93,50.94,50.91,50.91,10000.0,36.9329,36.9402,36.9184,36.9184,10000.0
2013-09-09 14:10:00,50.9,50.95,50.89,50.94,9800.0,36.9112,36.9474,36.9039,36.9402,9800.0
2013-09-09 14:15:00,50.95,51.0,50.95,51.0,23400.0,36.9474,36.9837,36.9474,36.9837,23400.0
2013-09-09 14:20:00,51.01,51.01,50.98,50.99,9700.0,36.9909,36.9909,36.9692,36.9764,9700.0
2013-09-09 14:25:00,50.99,51.04,50.99,51.04,8400.0,36.9764,37.0127,36.9764,37.0127,8400.0
2013-09-09 14:30:00,51.03,51.08,51.03,51.06,9500.0,37.0054,37.0417,37.0054,37.0272,9500.0
2013-09-09 14:35:00,51.06,51.06,51.01,51.02,12100.0,37.0272,37.0272,36.9909,36.9982,12100.0
2013-09-09 14:40:00,51.02,51.06,51.01,51.06,11600.0,36.9982,37.0272,36.9909,37.0272,11600.0
2013-09-09 14:45:00,51.05,51.05,51.01,51.02,8700.0,37.0199,37.0199,36.9909,36.9982,8700.0
2013-09-09 14:50:00,51.03,51.03,51.0,51.01,8400.0,37.0054,37.0054,36.9837,36.9909,8400.0
2013-09-09 14:55:00,51.02,51.02,51.0,51.01,5600.0,36.9982,36.9982,36.9837,36.9909,5600.0
2013-09-09 15:00:00,51.02,51.03,51.01,51.01,9700.0,36.9982,37.0054,36.9909,36.9909,9700.0
2013-09-09 15:05:00,51.02,51.03,50.99,50.99,9200.0,36.9982,37.0054,36.9764,36.9764,9200.0
2013-09-09 15:10:00,50.99,51.03,50.99,51.02,5800.0,36.9764,37.0054,36.9764,36.9982,5800.0
2013-09-09 15:15:00,51.01,51.01,50.96,50.98,14500.0,36.9909,36.9909,36.9547,36.9692,14500.0
2013-09-09 15:20:00,50.97,50.97,50.92,50.93,10100.0,36.9619,36.9619,36.9257,36.9329,10100.0
2013-09-09 15:25:00,50.92,50.93,50.9,50.92,14200.0,36.9257,36.9329,36.9112,36.9257,14200.0
2013-09-09 15:30:00,50.92,50.92,50.89,50.89,30100.0,36.9257,36.9257,36.9039,36.9039,30100.0
2013-09-09 15:35:00,50.89,50.89,50.83,50.83,20000.0,36.9039,36.9039,36.8604,36.8604,20000.0
2013-09-09 15:40:00,50.83,50.84,50.8,50.82,33500.0,36.8604,36.8677,36.8387,36.8532,33500.0
2013-09-09 15:45:00,50.81,50.85,50.79,50.81,62400.0,36.8459,36.8749,36.8314,36.8459,62400.0
2013-09-09 15:50:00,50.81,50.82,50.8,50.82,48500.0,36.8459,36.8532,36.8387,36.8532,48500.0
2013-09-09 15:55:00,50.81,50.82,50.8,50.81,93400.0,36.8459,36.8532,36.8387,36.8459,93400.0
2013-09-10 09:30:00,51.01,51.19,51.01,51.19,21100.0,36.9909,37.1215,36.9909,37.1215,21100.0
2013-09-10 09:35:00,51.21,51.3,51.18,51.26,9200.0,37.136,37.2012,37.1142,37.1722,9200.0
2013-09-10 09:40:00,51.26,51.34,51.24,51.27,15900.0,37.1722,37.2302,37.1577,37.1795,15900.0
2013-09-10 09:45:00,51.28,51.3,51.24,51.25,16800.0,37.1867,37.2012,37.1577,37.165,16800.0
2013-09-10 09:50:00,51.25,51.26,51.18,51.18,8000.0,37.165,37.1722,37.1142,37.1142,8000.0
2013-09-10 09:55:00,51.18,51.19,51.16,51.18,7100.0,37.1142,37.1215,37.0997,37.1142,7100.0
2013-09-10 10:00:00,51.18,51.19,51.16,51.17,4900.0,37.1142,37.1215,37.0997,37.107,4900.0
2013-09-10 10:05:00,51.17,51.2,51.16,51.16,7600.0,37.107,37.1287,37.0997,37.0997,7600.0
2013-09-10 10:10:00,51.16,51.17,51.13,51.17,8500.0,37.0997,37.107,37.078,37.107,8500.0
2013-09-10 10:15:00,51.19,51.19,51.14,51.15,6400.0,37.1215,37.1215,37.0852,37.0925,6400.0
2013-09-10 10:20:00,51.15,51.23,51.14,51.23,5300.0,37.0925,37.1505,37.0852,37.1505,5300.0
2013-09-10 10:25:00,51.24,51.26,51.23,51.26,4900.0,37.1577,37.1722,37.1505,37.1722,4900.0
2013-09-10 10:30:00,51.25,51.33,51.25,51.33,6800.0,37.165,37.223,37.165,37.223,6800.0
2013-09-10 10:35:00,51.33,51.35,51.33,51.34,9200.0,37.223,37.2375,37.223,37.2302,9200.0
2013-09-10 10:40:00,51.32,51.41,51.32,51.39,19300.0,37.2157,37.281,37.2157,37.2665,19300.0
2013-09-10 10:45:00,51.39,51.4,51.36,51.36,11400.0,37.2665,37.2738,37.2448,37.2448,11400.0
2013-09-10 10:50:00,51.36,51.41,51.36,51.41,11500.0,37.2448,37.281,37.2448,37.281,11500.0
2013-09-10 10:55:00,51.41,51.41,51.38,51.41,16200.0,37.281,37.281,37.2593,37.281,16200.0
2013-09-10 11:00:00,51.4,51.41,51.36,51.38,11000.0,37.2738,37.281,37.2448,37.2593,11000.0
2013-09-10 11:05:00,51.37,51.39,51.35,51.39,6300.0,37.252,37.2665,37.2375,37.2665,6300.0
2013-09-10 11:10:00,51.39,51.4,51.37,51.38,8200.0,37.2665,37.2738,37.252,37.2593,8200.0
2013-09-10 11:15:00,51.38,51.44,51.38,51.44,6100.0,37.2593,37.3028,37.2593,37.3028,6100.0
2013-09-10 11:20:00,51.44,51.45,51.41,51.43,13000.0,37.3028,37.31,37.281,37.2955,13000.0
2013-09-10 11:25:00,51.43,51.43,51.38,51.41,8200.0,37.2955,37.2955,37.2593,37.281,8200.0
2013-09-10 11:30:00,51.38,51.39,51.34,51.35,4900.0,37.2593,37.2665,37.2302,37.2375,4900.0
2013-09-10 11:35:00,51.34,51.37,51.34,51.36,4800.0,37.2302,37.252,37.2302,37.2448,4800.0
2013-09-10 11:40:00,51.37,51.37,51.31,51.32,8600.0,37.252,37.252,37.2085,37.2157,8600.0
2013-09-10 11:45:00,51.31,51.31,51.23,51.25,11400.0,37.2085,37.2085,37.1505,37.165,11400.0
2013-09-10 11:50:00,51.26,51.3,51.25,51.3,7500.0,37.1722,37.2012,37.165,37.2012,7500.0
2013-09-10 11:55:00,51.32,51.34,51.31,51.32,9200.0,37.2157,37.2302,37.2085,37.2157,9200.0
2013-09-10 12:00:00,51.32,51.33,51.27,51.27,4100.0,37.2157,37.223,37.1795,37.1795,4100.0
2013-09-10 12:05:00,51.28,51.34,51.28,51.34,6000.0,37.1867,37.2302,37.1867,37.2302,6000.0
2013-09-10 12:10:00,51.34,51.34,51.31,51.32,6500.0,37.2302,37.2302,37.2085,37.2157,6500.0
2013-09-10 12:15:00,51.32,51.33,51.29,51.32,6400.0,37.2157,37.223,37.194,37.2157,6400.0
2013-09-10 12:20:00,51.32,51.32,51.24,51.25,17700.0,37.2157,37.2157,37.1577,37.165,17700.0
2013-09-10 12:25:00,51.24,51.26,51.21,51.22,13900.0,37.1577,37.1722,37.136,37.1432,13900.0
2013-09-10 12:30:00,51.22,51.22,51.2,51.21,12700.0,37.1432,37.1432,37.1287,37.136,12700.0
2013-09-10 12:35:00,51.22,51.22,51.2,51.2,13700.0,37.1432,37.1432,37.1287,37.1287,13700.0
2013-09-10 12:40:00,51.2,51.2,51.2,51.2,10500.0,37.1287,37.1287,37.1287,37.1287,10500.0
2013-09-10 12:45:00,51.2,51.22,51.19,51.2,27400.0,37.1287,37.1432,37.1215,37.1287,27400.0
2013-09-10 12:50:00,51.2,51.21,51.19,51.2,45700.0,37.1287,37.136,37.1215,37.1287,45700.0
2013-09-10 12:55:00,51.19,51.21,51.16,51.18,13700.0,37.1215,37.136,37.0997,37.1142,13700.0
2013-09-10 13:00:00,51.18,51.19,51.16,51.19,6800.0,37.1142,37.1215,37.0997,37.1215,6800.0
2013-09-10 13:05:00,51.19,51.2,51.16,51.18,50000.0,37.1215,37.1287,37.0997,37.1142,50000.0
2013-09-10 13:10:00,51.19,51.21,51.18,51.21,26300.0,37.1215,37.136,37.1142,37.136,26300.0
2013-09-10 13:15:00,51.21,51.21,51.19,51.19,9600.0,37.136,37.136,37.1215,37.1215,9600.0
2013-09-10 13:20:00,51.19,51.21,51.19,51.2,18000.0,37.1215,37.136,37.1215,37.1287,18000.0
2013-09-10 13:25:00,51.21,51.21,51.18,51.19,9700.0,37.136,37.136,37.1142,37.1215,9700.0
2013-09-10 13:30:00,51.18,51.19,51.18,51.18,2700.0,37.1142,37.1215,37.1142,37.1142,2700.0
2013-09-10 13:35:00,51.18,51.18,51.14,51.15,9100.0,37.1142,37.1142,37.0852,37.0925,9100.0
2013-09-10 13:40:00,51.15,51.17,51.15,51.15,8400.0,37.0925,37.107,37.0925,37.0925,8400.0
2013-09-10 13:45:00,51.14,51.14,51.08,51.09,11900.0,37.0852,37.0852,37.0417,37.049,11900.0
2013-09-10 13:50:00,51.1,51.13,51.1,51.12,2000.0,37.0562,37.078,37.0562,37.0707,2000.0
2013-09-10 13:55:00,51.12,51.13,51.11,51.11,4900.0,37.0707,37.078,37.0635,37.0635,4900.0
2013-09-10 14:00:00,51.11,51.11,51.07,51.07,9000.0,37.0635,37.0635,37.0345,37.0345,9000.0
2013-09-10 14:05:00,51.07,51.12,51.07,51.1,13600.0,37.0345,37.0707,37.0345,37.0562,13600.0
2013-09-10 14:10:00,51.1,51.14,51.09,51.1,17700.0,37.0562,37.0852,37.049,37.0562,17700.0
2013-09-10 14:15:00,51.1,51.11,51.09,51.1,9800.0,37.0562,37.0635,37.049,37.0562,9800.0
2013-09-10 14:20:00,51.09,51.11,51.09,51.1,10100.0,37.049,37.0635,37.049,37.0562,10100.0
2013-09-10 14:25:00,51.09,51.1,51.06,51.1,12400.0,37.049,37.0562,37.0272,37.0562,12400.0
2013-09-10 14:30:00,51.1,51.1,51.08,51.09,6600.0,37.0562,37.0562,37.0417,37.049,6600.0
2013-09-10 14:35:00,51.09,51.1,51.08,51.08,6100.0,37.049,37.0562,37.0417,37.0417,6100.0
2013-09-10 14:40:00,51.09,51.11,51.08,51.1,10200.0,37.049,37.0635,37.0417,37.0562,10200.0
2013-09-10 14:45:00,51.09,51.11,51.09,51.1,15900.0,37.049,37.0635,37.049,37.0562,15900.0
2013-09-10 14:50:00,51.1,51.1,51.07,51.07,13600.0,37.0562,37.0562,37.0345,37.0345,13600.0
2013-09-10 14:55:00,51.08,51.09,51.07,51.09,25200.0,37.0417,37.049,37.0345,37.049,25200.0
2013-09-10 15:00:00,51.08,51.08,51.06,51.08,26100.0,37.0417,37.0417,37.0272,37.0417,26100.0
2013-09-10 15:05:00,51.08,51.08,51.04,51.06,59300.0,37.0417,37.0417,37.0127,37.0272,59300.0
2013-09-10 15:10:00,51.06,51.07,51.04,51.05,21500.0,37.0272,37.0345,37.0127,37.0199,21500.0
2013-09-10 15:15:00,51.05,51.06,51.04,51.05,17900.0,37.0199,37.0272,37.0127,37.0199,17900.0
2013-09-10 15:20:00,51.05,51.06,51.03,51.04,19500.0,37.0199,37.0272,37.0054,37.0127,19500.0
2013-09-10 15:25:00,51.03,51.06,51.02,51.05,19800.0,37.0054,37.0272,36.9982,37.0199,19800.0
2013-09-10 15:30:00,51.05,51.07,51.05,51.05,31800.0,37.0199,37.0345,37.0199,37.0199,31800.0
2013-09-10 15:35:00,51.05,51.08,51.05,51.07,62200.0,37.0199,37.0417,37.0199,37.0345,62200.0
2013-09-10 15:40:00,51.08,51.08,51.07,51.08,14200.0,37.0417,37.0417,37.0345,37.0417,14200.0
2013-09-10 15:45:00,51.08,51.14,51.08,51.14,50100.0,37.0417,37.0852,37.0417,37.0852,50100.0
2013-09-10 15:50:00,51.13,51.14,51.05,51.07,48900.0,37.078,37.0852,37.0199,37.0345,48900.0
2013-09-10 15:55:00,51.07,51.14,51.05,51.14,98100.0,37.0345,37.0852,37.0199,37.0852,98100.0
2013-09-11 09:30:00,51.25,51.3,51.14,51.3,32200.0,37.165,37.2012,37.0852,37.2012,32200.0
2013-09-11 09:35:00,51.3,51.4,51.3,51.4,15000.0,37.2012,37.2738,37.2012,37.2738,15000.0
2013-09-11 09:40:00,51.39,51.43,51.36,51.43,11800.0,37.2665,37.2955,37.2448,37.2955,11800.0
2013-09-11 09:45:00,51.45,51.52,51.45,51.52,18500.0,37.31,37.3608,37.31,37.3608,18500.0
2013-09-11 09:50:00,51.52,51.58,51.51,51.58,34600.0,37.3608,37.4043,37.3535,37.4043,34600.0
2013-09-11 09:55:00,51.59,51.59,51.54,51.58,13400.0,37.4115,37.4115,37.3753,37.4043,13400.0
2013-09-11 10:00:00,51.59,51.64,51.59,51.6,26200.0,37.4115,37.4478,37.4115,37.4188,26200.0
2013-09-11 10:05:00,51.6,51.63,51.59,51.6,24300.0,37.4188,37.4405,37.4115,37.4188,24300.0
2013-09-11 10:10:00,51.6,51.61,51.59,51.61,14400.0,37.4188,37.426,37.4115,37.426,14400.0
2013-09-11 10:15:00,51.61,51.64,51.59,51.64,24200.0,37.426,37.4478,37.4115,37.4478,24200.0
2013-09-11 10:20:00,51.63,51.63,51.56,51.6,27200.0,37.4405,37.4405,37.3898,37.4188,27200.0
2013-09-11 10:25:00,51.6,51.6,51.59,51.6,22800.0,37.4188,37.4188,37.4115,37.4188,22800.0
2013-09-11 10:30:00,51.6,51.64,51.59,51.64,21700.0,37.4188,37.4478,37.4115,37.4478,21700.0
2013-09-11 10:35:00,51.63,51.69,51.62,51.68,19500.0,37.4405,37.4841,37.4333,37.4768,19500.0
2013-09-11 10:40:00,51.69,51.72,51.69,51.7,28900.0,37.4841,37.5058,37.4841,37.4913,28900.0
2013-09-11 10:45:00,51.71,51.76,51.71,51.76,8000.0,37.4986,37.5348,37.4986,37.5348,8000.0
2013-09-11 10:50:00,51.76,51.8,51.75,51.79,23400.0,37.5348,37.5638,37.5276,37.5566,23400.0
2013-09-11 10:55:00,51.79,51.8,51.76,51.78,20100.0,37.5566,37.5638,37.5348,37.5493,20100.0
2013-09-11 11:00:00,51.78,51.8,51.78,51.8,12300.0,37.5493,37.5638,37.5493,37.5638,12300.0
2013-09-11 11:05:00,51.79,51.9,51.79,51.9,29500.0,37.5566,37.6363,37.5566,37.6363,29500.0
2013-09-11 11:10:00,51.91,51.94,51.9,51.93,33200.0,37.6436,37.6654,37.6363,37.6581,33200.0
2013-09-11 11:15:00,51.93,51.97,51.91,51.91,33500.0,37.6581,37.6871,37.6436,37.6436,33500.0
2013-09-11 11:20:00,51.91,51.93,51.91,51.92,8700.0,37.6436,37.6581,37.6436,37.6508,8700.0
2013-09-11 11:25:00,51.92,51.96,51.91,51.96,16100.0,37.6508,37.6799,37.6436,37.6799,16100.0
2013-09-11 11:30:00,51.95,51.99,51.91,51.98,35600.0,37.6726,37.7016,37.6436,37.6944,35600.0
2013-09-11 11:35:00,51.98,52.03,51.98,52.03,88900.0,37.6944,37.7306,37.6944,37.7306,88900.0
2013-09-11 11:40:00,52.03,52.07,52.03,52.06,18700.0,37.7306,37.7596,37.7306,37.7524,18700.0
2013-09-11 11:45:00,52.06,52.12,52.05,52.12,17000.0,37.7524,37.7959,37.7451,37.7959,17000.0
2013-09-11 11:50:00,52.13,52.19,52.13,52.18,32000.0,37.8031,37.8466,37.8031,37.8394,32000.0
2013-09-11 11:55:00,52.18,52.23,52.16,52.16,28200.0,37.8394,37.8757,37.8249,37.8249,28200.0
2013-09-11 12:00:00,52.17,52.19,52.05,52.08,25100.0,37.8321,37.8466,37.7451,37.7669,25100.0
2013-09-11 12:05:00,52.09,52.13,52.08,52.13,17700.0,37.7741,37.8031,37.7669,37.8031,17700.0
2013-09-11 12:10:00,52.13,52.16,52.12,52.15,12100.0,37.8031,37.8249,37.7959,37.8176,12100.0
2013-09-11 12:15:00,52.15,52.19,52.14,52.19,10000.0,37.8176,37.8466,37.8104,37.8466,10000.0
2013-09-11 12:20:00,52.2,52.2,52.12,52.12,21200.0,37.8539,37.8539,37.7959,37.7959,21200.0
2013-09-11 12:25:00,52.12,52.2,52.12,52.2,10300.0,37.7959,37.8539,37.7959,37.8539,10300.0
2013-09-11 12:30:00,52.2,52.2,52.14,52.16,56700.0,37.8539,37.8539,37.8104,37.8249,56700.0
2013-09-11 12:35:00,52.15,52.16,52.15,52.16,5700.0,37.8176,37.8249,37.8176,37.8249,5700.0
2013-09-11 12:40:00,52.15,52.16,52.15,52.16,9700.0,37.8176,37.8249,37.8176,37.8249,9700.0
2013-09-11 12:45:00,52.16,52.19,52.15,52.19,11800.0,37.8249,37.8466,37.8176,37.8466,11800.0
2013-09-11 12:50:00,52.18,52.19,52.17,52.18,12200.0,37.8394,37.8466,37.8321,37.8394,12200.0
2013-09-11 12:55:00,52.18,52.21,52.18,52.2,11500.0,37.8394,37.8611,37.8394,37.8539,11500.0
2013-09-11 13:00:00,52.2,52.2,52.11,52.11,20200.0,37.8539,37.8539,37.7886,37.7886,20200.0
2013-09-11 13:05:00,52.1,52.11,52.09,52.09,16800.0,37.7814,37.7886,37.7741,37.7741,16800.0
2013-09-11 13:10:00,52.08,52.08,52.04,52.04,11200.0,37.7669,37.7669,37.7379,37.7379,11200.0
2013-09-11 13:15:00,52.04,52.05,52.02,52.02,14000.0,37.7379,37.7451,37.7234,37.7234,14000.0
2013-09-11 13:20:00,52.02,52.07,52.02,52.07,34200.0,37.7234,37.7596,37.7234,37.7596,34200.0
2013-09-11 13:25:00,52.07,52.09,52.06,52.08,10800.0,37.7596,37.7741,37.7524,37.7669,10800.0
2013-09-11 13:30:00,52.08,52.08,52.05,52.06,20700.0,37.7669,37.7669,37.7451,37.7524,20700.0
2013-09-11 13:35:00,52.07,52.1,52.06,52.09,44400.0,37.7596,37.7814,37.7524,37.7741,44400.0
2013-09-11 13:40:00,52.1,52.14,52.07,52.07,31400.0,37.7814,37.8104,37.7596,37.7596,31400.0
2013-09-11 13:45:00,52.08,52.09,52.07,52.08,11900.0,37.7669,37.7741,37.7596,37.7669,11900.0
2013-09-11 13:50:00,52.08,52.09,52.06,52.07,16800.0,37.7669,37.7741,37.7524,37.7596,16800.0
2013-09-11 13:55:00,52.07,52.1,52.07,52.1,16100.0,37.7596,37.7814,37.7596,37.7814,16100.0
2013-09-11 14:00:00,52.11,52.15,52.09,52.14,9600.0,37.7886,37.8176,37.7741,37.8104,9600.0
2013-09-11 14:05:00,52.14,52.17,52.14,52.16,11800.0,37.8104,37.8321,37.8104,37.8249,11800.0
2013-09-11 14:10:00,52.16,52.18,52.16,52.18,19600.0,37.8249,37.8394,37.8249,37.8394,19600.0
2013-09-11 14:15:00,52.18,52.21,52.18,52.2,8300.0,37.8394,37.8611,37.8394,37.8539,8300.0
2013-09-11 14:20:00,52.19,52.22,52.19,52.21,26400.0,37.8466,37.8684,37.8466,37.8611,26400.0
2013-09-11 14:25:00,52.21,52.23,52.21,52.23,9200.0,37.8611,37.8757,37.8611,37.8757,9200.0
2013-09-11 14:30:00,52.22,52.23,52.21,52.21,22000.0,37.8684,37.8757,37.8611,37.8611,22000.0
2013-09-11 14:35:00,52.21,52.23,52.2,52.2,17000.0,37.8611,37.8757,37.8539,37.8539,17000.0
2013-09-11 14:40:00,52.2,52.22,52.2,52.22,10700.0,37.8539,37.8684,37.8539,37.8684,10700.0
2013-09-11 14:45:00,52.22,52.27,52.22,52.26,30100.0,37.8684,37.9047,37.8684,37.8974,30100.0
2013-09-11 14:50:00,52.25,52.26,52.22,52.22,12200.0,37.8902,37.8974,37.8684,37.8684,12200.0
2013-09-11 14:55:00,52.22,52.23,52.16,52.19,14800.0,37.8684,37.8757,37.8249,37.8466,14800.0
2013-09-11 15:00:00,52.19,52.21,52.19,52.21,13700.0,37.8466,37.8611,37.8466,37.8611,13700.0
2013-09-11 15:05:00,52.21,52.21,52.15,52.15,26800.0,37.8611,37.8611,37.8176,37.8176,26800.0
2013-09-11 15:10:00,52.15,52.16,52.11,52.12,22400.0,37.8176,37.8249,37.7886,37.7959,22400.0
2013-09-11 15:15:00,52.11,52.13,52.11,52.12,10900.0,37.7886,37.8031,37.7886,37.7959,10900.0
2013-09-11 15:20:00,52.13,52.14,52.12,52.14,51300.0,37.8031,37.8104,37.7959,37.8104,51300.0
2013-09-11 15:25:00,52.13,52.15,52.13,52.14,23700.0,37.8031,37.8176,37.8031,37.8104,23700.0
2013-09-11 15:30:00,52.13,52.13,52.06,52.08,39700.0,37.8031,37.8031,37.7524,37.7669,39700.0
2013-09-11 15:35:00,52.08,52.11,52.07,52.11,48000.0,37.7669,37.7886,37.7596,37.7886,48000.0
2013-09-11 15:40:00,52.11,52.11,52.09,52.09,28100.0,37.7886,37.7886,37.7741,37.7741,28100.0
2013-09-11 15:45:00,52.1,52.1,52.02,52.03,67700.0,37.7814,37.7814,37.7234,37.7306,67700.0
2013-09-11 15:50:00,52.04,52.11,52.03,52.1,62400.0,37.7379,37.7886,37.7306,37.7814,62400.0
2013-09-11 15:55:00,52.11,52.21,52.11,52.2,101700.0,37.7886,37.8611,37.7886,37.8539,101700.0
2013-09-12 09:30:00,52.25,52.41,52.19,52.41,32100.0,37.8902,38.0062,37.8466,38.0062,32100.0
2013-09-12 09:35:00,52.43,52.5,52.38,52.49,31200.0,38.0207,38.0714,37.9844,38.0642,31200.0
2013-09-12 09:40:00,52.49,52.6,52.49,52.56,45300.0,38.0642,38.144,38.0642,38.115,45300.0
2013-09-12 09:45:00,52.56,52.6,52.52,52.53,40100.0,38.115,38.144,38.086,38.0932,40100.0
2013-09-12 09:50:00,52.53,52.64,52.53,52.62,43900.0,38.0932,38.173,38.0932,38.1585,43900.0
2013-09-12 09:55:00,52.62,52.7,52.62,52.68,23100.0,38.1585,38.2165,38.1585,38.202,23100.0
2013-09-12 10:00:00,52.68,52.71,52.62,52.65,35300.0,38.202,38.2237,38.1585,38.1802,35300.0
2013-09-12 10:05:00,52.64,52.7,52.55,52.7,31800.0,38.173,38.2165,38.1077,38.2165,31800.0
2013-09-12 10:10:00,52.69,52.74,52.69,52.73,32400.0,38.2092,38.2455,38.2092,38.2382,32400.0
2013-09-12 10:15:00,52.72,52.72,52.67,52.67,16900.0,38.231,38.231,38.1947,38.1947,16900.0
2013-09-12 10:20:00,52.67,52.74,52.67,52.74,24200.0,38.1947,38.2455,38.1947,38.2455,24200.0
2013-09-12 10:25:00,52.74,52.74,52.7,52.74,39400.0,38.2455,38.2455,38.2165,38.2455,39400.0
2013-09-12 10:30:00,52.74,52.74,52.69,52.73,32000.0,38.2455,38.2455,38.2092,38.2382,32000.0
2013-09-12 10:35:00,52.73,52.79,52.73,52.78,31300.0,38.2382,38.2817,38.2382,38.2745,31300.0
2013-09-12 10:40:00,52.78,52.83,52.78,52.82,26000.0,38.2745,38.3108,38.2745,38.3035,26000.0
2013-09-12 10:45:00,52.82,52.92,52.82,52.91,56800.0,38.3035,38.376,38.3035,38.3688,56800.0
2013-09-12 10:50:00,52.91,52.92,52.87,52.88,30800.0,38.3688,38.376,38.3398,38.347,30800.0
2013-09-12 10:55:00,52.87,52.87,52.82,52.82,16600.0,38.3398,38.3398,38.3035,38.3035,16600.0
2013-09-12 11:00:00,52.8,52.83,52.79,52.81,15300.0,38.289,38.3108,38.2817,38.2962,15300.0
2013-09-12 11:05:00,52.82,52.83,52.8,52.8,33400.0,38.3035,38.3108,38.289,38.289,33400.0
2013-09-12 11:10:00,52.81,52.82,52.8,52.8,28400.0,38.2962,38.3035,38.289,38.289,28400.0
2013-09-12 11:15:00,52.81,52.82,52.8,52.8,23500.0,38.2962,38.3035,38.289,38.289,23500.0
2013-09-12 11:20:00,52.8,52.8,52.73,52.74,33200.0,38.289,38.289,38.2382,38.2455,33200.0
2013-09-12 11:25:00,52.73,52.77,52.72,52.76,18800.0,38.2382,38.2672,38.231,38.26,18800.0
2013-09-12 11:30:00,52.77,52.81,52.77,52.8,26500.0,38.2672,38.2962,38.2672,38.289,26500.0
2013-09-12 11:35:00,52.8,52.83,52.79,52.82,32100.0,38.289,38.3108,38.2817,38.3035,32100.0
2013-09-12 11:40:00,52.83,52.83,52.8,52.8,47200.0,38.3108,38.3108,38.289,38.289,47200.0
2013-09-12 11:45:00,52.8,52.83,52.8,52.82,31700.0,38.289,38.3108,38.289,38.3035,31700.0
2013-09-12 11:50:00,52.82,52.83,52.81,52.82,17900.0,38.3035,38.3108,38.2962,38.3035,17900.0
2013-09-12 11:55:00,52.82,52.82,52.77,52.78,22300.0,38.3035,38.3035,38.2672,38.2745,22300.0
2013-09-12 12:00:00,52.77,52.85,52.77,52.8,40500.0,38.2672,38.3253,38.2672,38.289,40500.0
2013-09-12 12:05:00,52.8,52.8,52.78,52.79,20600.0,38.289,38.289,38.2745,38.2817,20600.0
2013-09-12 12:10:00,52.79,52.81,52.78,52.79,43600.0,38.2817,38.2962,38.2745,38.2817,43600.0
2013-09-12 12:15:00,52.8,52.81,52.78,52.78,26600.0,38.289,38.2962,38.2745,38.2745,26600.0
2013-09-12 12:20:00,52.79,52.82,52.78,52.81,34200.0,38.2817,38.3035,38.2745,38.2962,34200.0
2013-09-12 12:25:00,52.81,52.82,52.8,52.8,22600.0,38.2962,38.3035,38.289,38.289,22600.0
2013-09-12 12:30:00,52.81,52.81,52.79,52.8,18500.0,38.2962,38.2962,38.2817,38.289,18500.0
2013-09-12 12:35:00,52.8,52.83,52.8,52.82,23300.0,38.289,38.3108,38.289,38.3035,23300.0
2013-09-12 12:40:00,52.83,52.83,52.81,52.83,10100.0,38.3108,38.3108,38.2962,38.3108,10100.0
2013-09-12 12:45:00,52.83,52.89,52.83,52.88,18500.0,38.3108,38.3543,38.3108,38.347,18500.0
2013-09-12 12:50:00,52.88,52.9,52.88,52.9,8100.0,38.347,38.3615,38.347,38.3615,8100.0
2013-09-12 12:55:00,52.9,52.9,52.89,52.9,18700.0,38.3615,38.3615,38.3543,38.3615,18700.0
2013-09-12 13:00:00,52.89,52.93,52.89,52.92,28300.0,38.3543,38.3833,38.3543,38.376,28300.0
2013-09-12 13:05:00,52.93,52.95,52.92,52.94,14200.0,38.3833,38.3978,38.376,38.3905,14200.0
2013-09-12 13:10:00,52.95,52.96,52.94,52.95,29200.0,38.3978,38.405,38.3905,38.3978,29200.0
2013-09-12 13:15:00,52.95,53.0,52.95,52.99,23900.0,38.3978,38.434,38.3978,38.4268,23900.0
2013-09-12 13:20:00,52.98,52.99,52.85,52.87,95600.0,38.4195,38.4268,38.3253,38.3398,95600.0
2013-09-12 13:25:00,52.87,52.87,52.79,52.83,42500.0,38.3398,38.3398,38.2817,38.3108,42500.0
2013-09-12 13:30:00,52.83,52.84,52.83,52.83,13100.0,38.3108,38.318,38.3108,38.3108,13100.0
2013-09-12 13:35:00,52.83,52.88,52.83,52.86,26300.0,38.3108,38.347,38.3108,38.3325,26300.0
2013-09-12 13:40:00,52.87,52.87,52.83,52.83,18700.0,38.3398,38.3398,38.3108,38.3108,18700.0
2013-09-12 13:45:00,52.84,52.87,52.83,52.85,12900.0,38.318,38.3398,38.3108,38.3253,12900.0
2013-09-12 13:50:00,52.86,52.87,52.85,52.85,18000.0,38.3325,38.3398,38.3253,38.3253,18000.0
2013-09-12 13:55:00,52.86,52.86,52.85,52.85,10300.0,38.3325,38.3325,38.3253,38.3253,10300.0
2013-09-12 14:00:00,52.85,52.87,52.85,52.85,25200.0,38.3253,38.3398,38.3253,38.3253,25200.0
2013-09-12 14:05:00,52.85,52.87,52.85,52.87,17600.0,38.3253,38.3398,38.3253,38.3398,17600.0
2013-09-12 14:10:00,52.87,52.88,52.86,52.86,17900.0,38.3398,38.347,38.3325,38.3325,17900.0
2013-09-12 14:15:00,52.86,52.88,52.86,52.87,31800.0,38.3325,38.347,38.3325,38.3398,31800.0
2013-09-12 14:20:00,52.87,52.88,52.86,52.87,23200.0,38.3398,38.347,38.3325,38.3398,23200.0
2013-09-12 14:25:00,52.87,52.89,52.86,52.88,17700.0,38.3398,38.3543,38.3325,38.347,17700.0
2013-09-12 14:30:00,52.88,52.89,52.87,52.87,39800.0,38.347,38.3543,38.3398,38.3398,39800.0
2013-09-12 14:35:00,52.87,52.88,52.85,52.85,72400.0,38.3398,38.347,38.3253,38.3253,72400.0
2013-09-12 14:40:00,52.85,52.88,52.85,52.88,19700.0,38.3253,38.347,38.3253,38.347,19700.0
2013-09-12 14:45:00,52.88,52.89,52.87,52.88,40900.0,38.347,38.3543,38.3398,38.347,40900.0
2013-09-12 14:50:00,52.89,52.89,52.87,52.88,17200.0,38.3543,38.3543,38.3398,38.347,17200.0
2013-09-12 14:55:00,52.89,52.92,52.89,52.92,21800.0,38.3543,38.376,38.3543,38.376,21800.0
2013-09-12 15:00:00,52.92,52.92,52.9,52.9,14800.0,38.376,38.376,38.3615,38.3615,14800.0
2013-09-12 15:05:00,52.91,52.91,52.86,52.87,39100.0,38.3688,38.3688,38.3325,38.3398,39100.0
2013-09-12 15:10:00,52.87,52.89,52.86,52.89,62000.0,38.3398,38.3543,38.3325,38.3543,62000.0
2013-09-12 15:15:00,52.88,52.89,52.87,52.87,12400.0,38.347,38.3543,38.3398,38.3398,12400.0
2013-09-12 15:20:00,52.87,52.88,52.87,52.87,25800.0,38.3398,38.347,38.3398,38.3398,25800.0
2013-09-12 15:25:00,52.87,52.88,52.87,52.87,60700.0,38.3398,38.347,38.3398,38.3398,60700.0
2013-09-12 15:30:00,52.88,52.88,52.87,52.87,24400.0,38.347,38.347,38.3398,38.3398,24400.0
2013-09-12 15:35:00,52.87,52.88,52.85,52.88,73400.0,38.3398,38.347,38.3253,38.347,73400.0
2013-09-12 15:40:00,52.88,52.88,52.85,52.86,69000.0,38.347,38.347,38.3253,38.3325,69000.0
2013-09-12 15:45:00,52.87,52.87,52.82,52.82,71000.0,38.3398,38.3398,38.3035,38.3035,71000.0
2013-09-12 15:50:00,52.82,52.85,52.82,52.85,94400.0,38.3035,38.3253,38.3035,38.3253,94400.0
2013-09-12 15:55:00,52.85,52.86,52.8,52.86,299900.0,38.3253,38.3325,38.289,38.3325,299900.0
2013-09-13 09:30:00,52.77,52.92,52.6,52.76,83400.0,38.2672,38.376,38.144,38.26,83400.0
2013-09-13 09:35:00,52.76,52.89,52.76,52.85,39800.0,38.26,38.3543,38.26,38.3253,39800.0
2013-09-13 09:40:00,52.87,53.1,52.86,53.0,62900.0,38.3398,38.5065,38.3325,38.434,62900.0
2013-09-13 09:45:00,53.0,53.08,53.0,53.06,24700.0,38.434,38.492,38.434,38.4775,24700.0
2013-09-13 09:50:00,53.07,53.08,52.99,53.06,24100.0,38.4848,38.492,38.4268,38.4775,24100.0
2013-09-13 09:55:00,53.06,53.21,53.01,53.18,43900.0,38.4775,38.5863,38.4413,38.5646,43900.0
2013-09-13 10:00:00,53.18,53.28,53.17,53.26,57600.0,38.5646,38.6371,38.5573,38.6226,57600.0
2013-09-13 10:05:00,53.26,53.26,53.08,53.09,48300.0,38.6226,38.6226,38.492,38.4993,48300.0
2013-09-13 10:10:00,53.08,53.08,52.93,53.02,20900.0,38.492,38.492,38.3833,38.4485,20900.0
2013-09-13 10:15:00,53.01,53.07,52.98,53.05,77500.0,38.4413,38.4848,38.4195,38.4703,77500.0
2013-09-13 10:20:00,53.04,53.08,53.04,53.08,24000.0,38.463,38.492,38.463,38.492,24000.0
2013-09-13 10:25:00,53.07,53.1,53.02,53.08,33000.0,38.4848,38.5065,38.4485,38.492,33000.0
2013-09-13 10:30:00,53.09,53.11,53.07,53.08,12400.0,38.4993,38.5138,38.4848,38.492,12400.0
2013-09-13 10:35:00,53.08,53.09,53.04,53.07,41900.0,38.492,38.4993,38.463,38.4848,41900.0
2013-09-13 10:40:00,53.08,53.1,53.05,53.1,37000.0,38.492,38.5065,38.4703,38.5065,37000.0
2013-09-13 10:45:00,53.1,53.1,53.04,53.05,17300.0,38.5065,38.5065,38.463,38.4703,17300.0
2013-09-13 10:50:00,53.05,53.09,53.04,53.08,12200.0,38.4703,38.4993,38.463,38.492,12200.0
2013-09-13 10:55:00,53.08,53.09,53.01,53.02,14100.0,38.492,38.4993,38.4413,38.4485,14100.0
2013-09-13 11:00:00,53.02,53.02,52.94,52.96,20200.0,38.4485,38.4485,38.3905,38.405,20200.0
2013-09-13 11:05:00,52.96,52.96,52.93,52.94,13200.0,38.405,38.405,38.3833,38.3905,13200.0
2013-09-13 11:10:00,52.96,52.98,52.95,52.97,14900.0,38.405,38.4195,38.3978,38.4123,14900.0
2013-09-13 11:15:00,52.97,53.0,52.96,52.98,17100.0,38.4123,38.434,38.405,38.4195,17100.0
2013-09-13 11:20:00,52.98,52.99,52.96,52.96,11100.0,38.4195,38.4268,38.405,38.405,11100.0
2013-09-13 11:25:00,52.96,53.02,52.96,52.96,21700.0,38.405,38.4485,38.405,38.405,21700.0
2013-09-13 11:30:00,52.96,52.96,52.91,52.93,14300.0,38.405,38.405,38.3688,38.3833,14300.0
2013-09-13 11:35:00,52.93,52.94,52.91,52.91,6900.0,38.3833,38.3905,38.3688,38.3688,6900.0
2013-09-13 11:40:00,52.9,52.9,52.86,52.88,7200.0,38.3615,38.3615,38.3325,38.347,7200.0
2013-09-13 11:45:00,52.88,52.92,52.88,52.92,8400.0,38.347,38.376,38.347,38.376,8400.0
2013-09-13 11:50:00,52.92,52.95,52.91,52.93,18200.0,38.376,38.3978,38.3688,38.3833,18200.0
2013-09-13 11:55:00,52.94,52.98,52.93,52.96,19500.0,38.3905,38.4195,38.3833,38.405,19500.0
2013-09-13 12:00:00,52.97,52.97,52.96,52.97,8400.0,38.4123,38.4123,38.405,38.4123,8400.0
2013-09-13 12:05:00,52.97,52.98,52.96,52.97,13100.0,38.4123,38.4195,38.405,38.4123,13100.0
2013-09-13 12:10:00,52.96,52.97,52.96,52.96,6500.0,38.405,38.4123,38.405,38.405,6500.0
2013-09-13 12:15:00,52.96,52.96,52.92,52.95,16700.0,38.405,38.405,38.376,38.3978,16700.0
2013-09-13 12:20:00,52.95,52.96,52.94,52.95,7500.0,38.3978,38.405,38.3905,38.3978,7500.0
2013-09-13 12:25:00,52.95,52.95,52.92,52.93,10700.0,38.3978,38.3978,38.376,38.3833,10700.0
2013-09-13 12:30:00,52.94,52.98,52.93,52.97,11500.0,38.3905,38.4195,38.3833,38.4123,11500.0
2013-09-13 12:35:00,52.96,52.97,52.92,52.92,8100.0,38.405,38.4123,38.376,38.376,8100.0
2013-09-13 12:40:00,52.93,52.93,52.88,52.88,4200.0,38.3833,38.3833,38.347,38.347,4200.0
2013-09-13 12:45:00,52.88,52.91,52.86,52.87,15300.0,38.347,38.3688,38.3325,38.3398,15300.0
2013-09-13 12:50:00,52.87,52.87,52.85,52.86,6900.0,38.3398,38.3398,38.3253,38.3325,6900.0
2013-09-13 12:55:00,52.87,52.89,52.86,52.86,12300.0,38.3398,38.3543,38.3325,38.3325,12300.0
2013-09-13 13:00:00,52.86,52.87,52.8,52.8,24000.0,38.3325,38.3398,38.289,38.289,24000.0
2013-09-13 13:05:00,52.8,52.82,52.78,52.81,16200.0,38.289,38.3035,38.2745,38.2962,16200.0
2013-09-13 13:10:00,52.81,52.86,52.81,52.85,8100.0,38.2962,38.3325,38.2962,38.3253,8100.0
2013-09-13 13:15:00,52.85,52.93,52.85,52.91,8200.0,38.3253,38.3833,38.3253,38.3688,8200.0
2013-09-13 13:20:00,52.91,52.97,52.9,52.97,19100.0,38.3688,38.4123,38.3615,38.4123,19100.0
2013-09-13 13:25:00,52.96,52.99,52.96,52.98,6900.0,38.405,38.4268,38.405,38.4195,6900.0
2013-09-13 13:30:00,52.98,52.99,52.97,52.98,13600.0,38.4195,38.4268,38.4123,38.4195,13600.0
2013-09-13 13:35:00,52.97,52.97,52.95,52.96,18600.0,38.4123,38.4123,38.3978,38.405,18600.0
2013-09-13 13:40:00,52.97,53.04,52.97,53.03,14900.0,38.4123,38.463,38.4123,38.4558,14900.0
2013-09-13 13:45:00,53.02,53.07,53.0,53.07,26500.0,38.4485,38.4848,38.434,38.4848,26500.0
2013-09-13 13:50:00,53.06,53.09,53.06,53.08,11600.0,38.4775,38.4993,38.4775,38.492,11600.0
2013-09-13 13:55:00,53.09,53.11,53.08,53.09,16000.0,38.4993,38.5138,38.492,38.4993,16000.0
2013-09-13 14:00:00,53.09,53.15,53.08,53.15,22000.0,38.4993,38.5428,38.492,38.5428,22000.0
2013-09-13 14:05:00,53.14,53.15,53.11,53.11,7800.0,38.5356,38.5428,38.5138,38.5138,7800.0
2013-09-13 14:10:00,53.11,53.12,53.09,53.12,10500.0,38.5138,38.5211,38.4993,38.5211,10500.0
2013-09-13 14:15:00,53.12,53.12,53.1,53.11,6100.0,38.5211,38.5211,38.5065,38.5138,6100.0
2013-09-13 14:20:00,53.11,53.12,53.1,53.11,7900.0,38.5138,38.5211,38.5065,38.5138,7900.0
2013-09-13 14:25:00,53.11,53.11,53.09,53.1,12500.0,38.5138,38.5138,38.4993,38.5065,12500.0
2013-09-13 14:30:00,53.11,53.12,53.09,53.09,8100.0,38.5138,38.5211,38.4993,38.4993,8100.0
2013-09-13 14:35:00,53.1,53.1,53.04,53.04,15000.0,38.5065,38.5065,38.463,38.463,15000.0
2013-09-13 14:40:00,53.04,53.04,53.01,53.01,5300.0,38.463,38.463,38.4413,38.4413,5300.0
2013-09-13 14:45:00,53.01,53.03,53.01,53.01,12500.0,38.4413,38.4558,38.4413,38.4413,12500.0
2013-09-13 14:50:00,53.02,53.02,52.98,52.98,14600.0,38.4485,38.4485,38.4195,38.4195,14600.0
2013-09-13 14:55:00,52.98,52.99,52.96,52.99,22300.0,38.4195,38.4268,38.405,38.4268,22300.0
2013-09-13 15:00:00,52.98,53.08,52.98,53.01,27100.0,38.4195,38.492,38.4195,38.4413,27100.0
2013-09-13 15:05:00,53.01,53.02,53.0,53.0,10900.0,38.4413,38.4485,38.434,38.434,10900.0
2013-09-13 15:10:00,53.0,53.03,52.99,53.01,19300.0,38.434,38.4558,38.4268,38.4413,19300.0
2013-09-13 15:15:00,53.01,53.02,53.0,53.01,14800.0,38.4413,38.4485,38.434,38.4413,14800.0
2013-09-13 15:20:00,53.01,53.03,53.0,53.02,6600.0,38.4413,38.4558,38.434,38.4485,6600.0
2013-09-13 15:25:00,53.03,53.05,53.01,53.03,19500.0,38.4558,38.4703,38.4413,38.4558,19500.0
2013-09-13 15:30:00,53.03,53.04,53.03,53.04,20100.0,38.4558,38.463,38.4558,38.463,20100.0
2013-09-13 15:35:00,53.05,53.08,53.05,53.06,27900.0,38.4703,38.492,38.4703,38.4775,27900.0
2013-09-13 15:40:00,53.06,53.07,53.01,53.01,40200.0,38.4775,38.4848,38.4413,38.4413,40200.0
2013-09-13 15:45:00,53.01,53.03,53.0,53.0,58000.0,38.4413,38.4558,38.434,38.434,58000.0
2013-09-13 15:50:00,53.0,53.03,52.99,52.99,46500.0,38.434,38.4558,38.4268,38.4268,46500.0
2013-09-13 15:55:00,52.99,53.04,52.98,53.03,112800.0,38.4268,38.463,38.4195,38.4558,112800.0
2013-09-16 09:30:00,53.48,53.59,53.28,53.28,63200.0,38.7821,38.8619,38.6371,38.6371,63200.0
2013-09-16 09:35:00,53.3,53.41,53.28,53.32,25000.0,38.6516,38.7314,38.6371,38.6661,25000.0
2013-09-16 09:40:00,53.33,53.45,53.3,53.33,19400.0,38.6733,38.7604,38.6516,38.6733,19400.0
2013-09-16 09:45:00,53.33,53.36,53.3,53.31,16500.0,38.6733,38.6951,38.6516,38.6588,16500.0
2013-09-16 09:50:00,53.31,53.33,53.29,53.31,9500.0,38.6588,38.6733,38.6443,38.6588,9500.0
2013-09-16 09:55:00,53.31,53.32,53.24,53.27,24500.0,38.6588,38.6661,38.6081,38.6298,24500.0
2013-09-16 10:00:00,53.26,53.32,53.22,53.3,37000.0,38.6226,38.6661,38.5936,38.6516,37000.0
2013-09-16 10:05:00,53.3,53.43,53.28,53.39,11400.0,38.6516,38.7459,38.6371,38.7168,11400.0
2013-09-16 10:10:00,53.39,53.39,53.31,53.32,10800.0,38.7168,38.7168,38.6588,38.6661,10800.0
2013-09-16 10:15:00,53.32,53.34,53.28,53.28,13500.0,38.6661,38.6806,38.6371,38.6371,13500.0
2013-09-16 10:20:00,53.27,53.32,53.26,53.3,11400.0,38.6298,38.6661,38.6226,38.6516,11400.0
2013-09-16 10:25:00,53.31,53.33,53.3,53.33,9200.0,38.6588,38.6733,38.6516,38.6733,9200.0
2013-09-16 10:30:00,53.33,53.37,53.29,53.35,5800.0,38.6733,38.7023,38.6443,38.6878,5800.0
2013-09-16 10:35:00,53.33,53.37,53.29,53.36,50200.0,38.6733,38.7023,38.6443,38.6951,50200.0
2013-09-16 10:40:00,53.37,53.4,53.33,53.34,10400.0,38.7023,38.7241,38.6733,38.6806,10400.0
2013-09-16 10:45:00,53.33,53.35,53.28,53.35,13500.0,38.6733,38.6878,38.6371,38.6878,13500.0
2013-09-16 10:50:00,53.35,53.38,53.31,53.33,16100.0,38.6878,38.7096,38.6588,38.6733,16100.0
2013-09-16 10:55:00,53.33,53.36,53.26,53.27,10600.0,38.6733,38.6951,38.6226,38.6298,10600.0
2013-09-16 11:00:00,53.27,53.29,53.25,53.27,17400.0,38.6298,38.6443,38.6153,38.6298,17400.0
2013-09-16 11:05:00,53.27,53.31,53.27,53.29,12500.0,38.6298,38.6588,38.6298,38.6443,12500.0
2013-09-16 11:10:00,53.3,53.32,53.28,53.3,14600.0,38.6516,38.6661,38.6371,38.6516,14600.0
2013-09-16 11:15:00,53.3,53.33,53.27,53.29,22100.0,38.6516,38.6733,38.6298,38.6443,22100.0
2013-09-16 11:20:00,53.29,53.3,53.24,53.27,25400.0,38.6443,38.6516,38.6081,38.6298,25400.0
2013-09-16 11:25:00,53.28,53.31,53.27,53.31,14600.0,38.6371,38.6588,38.6298,38.6588,14600.0
2013-09-16 11:30:00,53.31,53.33,53.29,53.3,18600.0,38.6588,38.6733,38.6443,38.6516,18600.0
2013-09-16 11:35:00,53.3,53.33,53.3,53.32,4800.0,38.6516,38.6733,38.6516,38.6661,4800.0
2013-09-16 11:40:00,53.33,53.34,53.29,53.34,11700.0,38.6733,38.6806,38.6443,38.6806,11700.0
2013-09-16 11:45:00,53.34,53.36,53.33,53.36,14600.0,38.6806,38.6951,38.6733,38.6951,14600.0
2013-09-16 11:50:00,53.36,53.43,53.36,53.43,10800.0,38.6951,38.7459,38.6951,38.7459,10800.0
2013-09-16 11:55:00,53.43,53.44,53.39,53.43,21900.0,38.7459,38.7531,38.7168,38.7459,21900.0
2013-09-16 12:00:00,53.43,53.44,53.41,53.43,6100.0,38.7459,38.7531,38.7314,38.7459,6100.0
2013-09-16 12:05:00,53.43,53.44,53.41,53.43,6500.0,38.7459,38.7531,38.7314,38.7459,6500.0
2013-09-16 12:10:00,53.42,53.47,53.42,53.47,3100.0,38.7386,38.7749,38.7386,38.7749,3100.0
2013-09-16 12:15:00,53.48,53.48,53.47,53.47,7500.0,38.7821,38.7821,38.7749,38.7749,7500.0
2013-09-16 12:20:00,53.47,53.47,53.39,53.39,9800.0,38.7749,38.7749,38.7168,38.7168,9800.0
2013-09-16 12:25:00,53.4,53.41,53.39,53.4,8000.0,38.7241,38.7314,38.7168,38.7241,8000.0
2013-09-16 12:30:00,53.4,53.41,53.37,53.4,7400.0,38.7241,38.7314,38.7023,38.7241,7400.0
2013-09-16 12:35:00,53.39,53.41,53.34,53.4,16200.0,38.7168,38.7314,38.6806,38.7241,16200.0
2013-09-16 12:40:00,53.39,53.42,53.39,53.42,2500.0,38.7168,38.7386,38.7168,38.7386,2500.0
2013-09-16 12:45:00,53.41,53.46,53.4,53.46,9400.0,38.7314,38.7676,38.7241,38.7676,9400.0
2013-09-16 12:50:00,53.46,53.47,53.42,53.42,7000.0,38.7676,38.7749,38.7386,38.7386,7000.0
2013-09-16 12:55:00,53.41,53.41,53.35,53.37,11500.0,38.7314,38.7314,38.6878,38.7023,11500.0
2013-09-16 13:00:00,53.38,53.42,53.38,53.42,9100.0,38.7096,38.7386,38.7096,38.7386,9100.0
2013-09-16 13:05:00,53.43,53.43,53.39,53.39,7300.0,38.7459,38.7459,38.7168,38.7168,7300.0
2013-09-16 13:10:00,53.39,53.42,53.38,53.41,10400.0,38.7168,38.7386,38.7096,38.7314,10400.0
2013-09-16 13:15:00,53.4,53.41,53.38,53.4,11600.0,38.7241,38.7314,38.7096,38.7241,11600.0
2013-09-16 13:20:00,53.4,53.41,53.39,53.4,4600.0,38.7241,38.7314,38.7168,38.7241,4600.0
2013-09-16 13:25:00,53.4,53.4,53.36,53.39,23400.0,38.7241,38.7241,38.6951,38.7168,23400.0
2013-09-16 13:30:00,53.37,53.38,53.34,53.37,30700.0,38.7023,38.7096,38.6806,38.7023,30700.0
2013-09-16 13:35:00,53.36,53.37,53.34,53.37,14600.0,38.6951,38.7023,38.6806,38.7023,14600.0
2013-09-16 13:40:00,53.37,53.37,53.21,53.25,34500.0,38.7023,38.7023,38.5863,38.6153,34500.0
2013-09-16 13:45:00,53.25,53.3,53.25,53.3,14000.0,38.6153,38.6516,38.6153,38.6516,14000.0
2013-09-16 13:50:00,53.3,53.33,53.3,53.3,12300.0,38.6516,38.6733,38.6516,38.6516,12300.0
2013-09-16 13:55:00,53.3,53.38,53.3,53.38,12000.0,38.6516,38.7096,38.6516,38.7096,12000.0
2013-09-16 14:00:00,53.38,53.41,53.38,53.4,17200.0,38.7096,38.7314,38.7096,38.7241,17200.0
2013-09-16 14:05:00,53.41,53.46,53.41,53.43,12200.0,38.7314,38.7676,38.7314,38.7459,12200.0
2013-09-16 14:10:00,53.41,53.42,53.35,53.36,17400.0,38.7314,38.7386,38.6878,38.6951,17400.0
2013-09-16 14:15:00,53.35,53.44,53.35,53.42,19800.0,38.6878,38.7531,38.6878,38.7386,19800.0
2013-09-16 14:20:00,53.41,53.43,53.4,53.43,12300.0,38.7314,38.7459,38.7241,38.7459,12300.0
2013-09-16 14:25:00,53.42,53.42,53.38,53.39,6800.0,38.7386,38.7386,38.7096,38.7168,6800.0
2013-09-16 14:30:00,53.39,53.41,53.35,53.37,17600.0,38.7168,38.7314,38.6878,38.7023,17600.0
2013-09-16 14:35:00,53.37,53.38,53.34,53.36,12500.0,38.7023,38.7096,38.6806,38.6951,12500.0
2013-09-16 14:40:00,53.36,53.37,53.33,53.33,9500.0,38.6951,38.7023,38.6733,38.6733,9500.0
2013-09-16 14:45:00,53.34,53.36,53.33,53.34,19300.0,38.6806,38.6951,38.6733,38.6806,19300.0
2013-09-16 14:50:00,53.33,53.35,53.31,53.32,12400.0,38.6733,38.6878,38.6588,38.6661,12400.0
2013-09-16 14:55:00,53.32,53.33,53.27,53.27,15700.0,38.6661,38.6733,38.6298,38.6298,15700.0
2013-09-16 15:00:00,53.27,53.29,53.24,53.28,69400.0,38.6298,38.6443,38.6081,38.6371,69400.0
2013-09-16 15:05:00,53.28,53.29,53.26,53.29,13500.0,38.6371,38.6443,38.6226,38.6443,13500.0
2013-09-16 15:10:00,53.3,53.33,53.3,53.33,18900.0,38.6516,38.6733,38.6516,38.6733,18900.0
2013-09-16 15:15:00,53.33,53.34,53.29,53.3,8200.0,38.6733,38.6806,38.6443,38.6516,8200.0
2013-09-16 15:20:00,53.3,53.35,53.3,53.31,20000.0,38.6516,38.6878,38.6516,38.6588,20000.0
2013-09-16 15:25:00,53.31,53.34,53.29,53.3,19300.0,38.6588,38.6806,38.6443,38.6516,19300.0
2013-09-16 15:30:00,53.3,53.32,53.25,53.27,29500.0,38.6516,38.6661,38.6153,38.6298,29500.0
2013-09-16 15:35:00,53.27,53.27,53.18,53.24,32800.0,38.6298,38.6298,38.5646,38.6081,32800.0
2013-09-16 15:40:00,53.23,53.26,53.18,53.19,34100.0,38.6008,38.6226,38.5646,38.5718,34100.0
2013-09-16 15:45:00,53.19,53.25,53.18,53.19,42000.0,38.5718,38.6153,38.5646,38.5718,42000.0
2013-09-16 15:50:00,53.19,53.23,53.19,53.22,51200.0,38.5718,38.6008,38.5718,38.5936,51200.0
2013-09-16 15:55:00,53.21,53.26,53.21,53.24,63700.0,38.5863,38.6226,38.5863,38.6081,63700.0
2013-09-17 09:30:00,53.25,53.35,53.2,53.28,36000.0,38.6153,38.6878,38.5791,38.6371,36000.0
2013-09-17 09:35:00,53.3,53.37,53.25,53.33,31700.0,38.6516,38.7023,38.6153,38.6733,31700.0
2013-09-17 09:40:00,53.33,53.33,53.23,53.28,13300.0,38.6733,38.6733,38.6008,38.6371,13300.0
2013-09-17 09:45:00,53.28,53.4,53.27,53.35,16200.0,38.6371,38.7241,38.6298,38.6878,16200.0
2013-09-17 09:50:00,53.36,53.37,53.26,53.26,16300.0,38.6951,38.7023,38.6226,38.6226,16300.0
2013-09-17 09:55:00,53.26,53.37,53.26,53.29,11700.0,38.6226,38.7023,38.6226,38.6443,11700.0
2013-09-17 10:00:00,53.28,53.3,53.23,53.27,13900.0,38.6371,38.6516,38.6008,38.6298,13900.0
2013-09-17 10:05:00,53.27,53.3,53.26,53.28,32900.0,38.6298,38.6516,38.6226,38.6371,32900.0
2013-09-17 10:10:00,53.28,53.28,53.12,53.14,61300.0,38.6371,38.6371,38.5211,38.5356,61300.0
2013-09-17 10:15:00,53.13,53.14,53.09,53.14,35700.0,38.5283,38.5356,38.4993,38.5356,35700.0
2013-09-17 10:20:00,53.14,53.18,53.13,53.13,15100.0,38.5356,38.5646,38.5283,38.5283,15100.0
2013-09-17 10:25:00,53.14,53.14,53.13,53.13,15400.0,38.5356,38.5356,38.5283,38.5283,15400.0
2013-09-17 10:30:00,53.14,53.17,53.13,53.15,9400.0,38.5356,38.5573,38.5283,38.5428,9400.0
2013-09-17 10:35:00,53.14,53.15,53.13,53.14,28700.0,38.5356,38.5428,38.5283,38.5356,28700.0
2013-09-17 10:40:00,53.14,53.15,53.12,53.13,8400.0,38.5356,38.5428,38.5211,38.5283,8400.0
2013-09-17 10:45:00,53.13,53.16,53.13,53.16,4900.0,38.5283,38.5501,38.5283,38.5501,4900.0
2013-09-17 10:50:00,53.16,53.19,53.14,53.19,12600.0,38.5501,38.5718,38.5356,38.5718,12600.0
2013-09-17 10:55:00,53.21,53.21,53.19,53.2,6400.0,38.5863,38.5863,38.5718,38.5791,6400.0
2013-09-17 11:00:00,53.2,53.25,53.2,53.25,5200.0,38.5791,38.6153,38.5791,38.6153,5200.0
2013-09-17 11:05:00,53.24,53.25,53.22,53.25,18700.0,38.6081,38.6153,38.5936,38.6153,18700.0
2013-09-17 11:10:00,53.25,53.28,53.25,53.27,18900.0,38.6153,38.6371,38.6153,38.6298,18900.0
2013-09-17 11:15:00,53.26,53.27,53.22,53.24,14700.0,38.6226,38.6298,38.5936,38.6081,14700.0
2013-09-17 11:20:00,53.24,53.26,53.22,53.26,10900.0,38.6081,38.6226,38.5936,38.6226,10900.0
2013-09-17 11:25:00,53.26,53.31,53.26,53.28,11400.0,38.6226,38.6588,38.6226,38.6371,11400.0
2013-09-17 11:30:00,53.29,53.33,53.27,53.32,21500.0,38.6443,38.6733,38.6298,38.6661,21500.0
2013-09-17 11:35:00,53.33,53.34,53.32,53.33,10300.0,38.6733,38.6806,38.6661,38.6733,10300.0
2013-09-17 11:40:00,53.33,53.37,53.32,53.36,9200.0,38.6733,38.7023,38.6661,38.6951,9200.0
2013-09-17 11:45:00,53.36,53.39,53.34,53.38,9000.0,38.6951,38.7168,38.6806,38.7096,9000.0
2013-09-17 11:50:00,53.38,53.4,53.38,53.39,6500.0,38.7096,38.7241,38.7096,38.7168,6500.0
2013-09-17 11:55:00,53.39,53.39,53.37,53.38,7100.0,38.7168,38.7168,38.7023,38.7096,7100.0
2013-09-17 12:00:00,53.39,53.41,53.38,53.41,25000.0,38.7168,38.7314,38.7096,38.7314,25000.0
2013-09-17 12:05:00,53.41,53.46,53.41,53.45,17600.0,38.7314,38.7676,38.7314,38.7604,17600.0
2013-09-17 12:10:00,53.45,53.49,53.45,53.48,14200.0,38.7604,38.7894,38.7604,38.7821,14200.0
2013-09-17 12:15:00,53.48,53.57,53.48,53.57,16700.0,38.7821,38.8474,38.7821,38.8474,16700.0
2013-09-17 12:20:00,53.58,53.58,53.55,53.58,9700.0,38.8546,38.8546,38.8329,38.8546,9700.0
2013-09-17 12:25:00,53.58,53.58,53.55,53.57,11900.0,38.8546,38.8546,38.8329,38.8474,11900.0
2013-09-17 12:30:00,53.56,53.58,53.55,53.57,10700.0,38.8401,38.8546,38.8329,38.8474,10700.0
2013-09-17 12:35:00,53.57,53.58,53.56,53.57,14900.0,38.8474,38.8546,38.8401,38.8474,14900.0
2013-09-17 12:40:00,53.57,53.62,53.57,53.61,17000.0,38.8474,38.8836,38.8474,38.8764,17000.0
2013-09-17 12:45:00,53.61,53.63,53.61,53.61,12400.0,38.8764,38.8909,38.8764,38.8764,12400.0
2013-09-17 12:50:00,53.62,53.64,53.61,53.64,16900.0,38.8836,38.8981,38.8764,38.8981,16900.0
2013-09-17 12:55:00,53.63,53.66,53.62,53.65,25700.0,38.8909,38.9126,38.8836,38.9054,25700.0
2013-09-17 13:00:00,53.66,53.72,53.66,53.72,18000.0,38.9126,38.9562,38.9126,38.9562,18000.0
2013-09-17 13:05:00,53.73,53.74,53.68,53.72,17500.0,38.9634,38.9707,38.9271,38.9562,17500.0
2013-09-17 13:10:00,53.72,53.76,53.71,53.75,28500.0,38.9562,38.9852,38.9489,38.9779,28500.0
2013-09-17 13:15:00,53.74,53.75,53.7,53.71,18000.0,38.9707,38.9779,38.9417,38.9489,18000.0
2013-09-17 13:20:00,53.71,53.71,53.6,53.62,15400.0,38.9489,38.9489,38.8691,38.8836,15400.0
2013-09-17 13:25:00,53.62,53.62,53.55,53.55,15000.0,38.8836,38.8836,38.8329,38.8329,15000.0
2013-09-17 13:30:00,53.55,53.59,53.55,53.59,12200.0,38.8329,38.8619,38.8329,38.8619,12200.0
2013-09-17 13:35:00,53.59,53.6,53.58,53.58,9800.0,38.8619,38.8691,38.8546,38.8546,9800.0
2013-09-17 13:40:00,53.59,53.6,53.58,53.59,11500.0,38.8619,38.8691,38.8546,38.8619,11500.0
2013-09-17 13:45:00,53.59,53.6,53.58,53.6,20500.0,38.8619,38.8691,38.8546,38.8691,20500.0
2013-09-17 13:50:00,53.59,53.61,53.58,53.6,16600.0,38.8619,38.8764,38.8546,38.8691,16600.0
2013-09-17 13:55:00,53.61,53.61,53.59,53.59,3100.0,38.8764,38.8764,38.8619,38.8619,3100.0
2013-09-17 14:00:00,53.59,53.59,53.58,53.59,14100.0,38.8619,38.8619,38.8546,38.8619,14100.0
2013-09-17 14:05:00,53.59,53.59,53.58,53.59,16800.0,38.8619,38.8619,38.8546,38.8619,16800.0
2013-09-17 14:10:00,53.59,53.69,53.59,53.69,36900.0,38.8619,38.9344,38.8619,38.9344,36900.0
2013-09-17 14:15:00,53.69,53.7,53.67,53.67,10900.0,38.9344,38.9417,38.9199,38.9199,10900.0
2013-09-17 14:20:00,53.68,53.68,53.65,53.65,11600.0,38.9271,38.9271,38.9054,38.9054,11600.0
2013-09-17 14:25:00,53.65,53.66,53.63,53.63,5700.0,38.9054,38.9126,38.8909,38.8909,5700.0
2013-09-17 14:30:00,53.64,53.64,53.6,53.6,13900.0,38.8981,38.8981,38.8691,38.8691,13900.0
2013-09-17 14:35:00,53.61,53.61,53.59,53.59,14900.0,38.8764,38.8764,38.8619,38.8619,14900.0
2013-09-17 14:40:00,53.59,53.6,53.58,53.59,10100.0,38.8619,38.8691,38.8546,38.8619,10100.0
2013-09-17 14:45:00,53.6,53.62,53.6,53.6,15400.0,38.8691,38.8836,38.8691,38.8691,15400.0
2013-09-17 14:50:00,53.6,53.6,53.58,53.59,12500.0,38.8691,38.8691,38.8546,38.8619,12500.0
2013-09-17 14:55:00,53.59,53.61,53.59,53.61,19900.0,38.8619,38.8764,38.8619,38.8764,19900.0
2013-09-17 15:00:00,53.61,53.65,53.59,53.64,34600.0,38.8764,38.9054,38.8619,38.8981,34600.0
2013-09-17 15:05:00,53.64,53.66,53.64,53.65,13600.0,38.8981,38.9126,38.8981,38.9054,13600.0
2013-09-17 15:10:00,53.65,53.65,53.63,53.64,13600.0,38.9054,38.9054,38.8909,38.8981,13600.0
2013-09-17 15:15:00,53.64,53.67,53.63,53.67,29300.0,38.8981,38.9199,38.8909,38.9199,29300.0
2013-09-17 15:20:00,53.66,53.66,53.59,53.59,25900.0,38.9126,38.9126,38.8619,38.8619,25900.0
2013-09-17 15:25:00,53.59,53.6,53.58,53.58,16600.0,38.8619,38.8691,38.8546,38.8546,16600.0
2013-09-17 15:30:00,53.57,53.57,53.56,53.56,15300.0,38.8474,38.8474,38.8401,38.8401,15300.0
2013-09-17 15:35:00,53.55,53.55,53.53,53.53,31300.0,38.8329,38.8329,38.8184,38.8184,31300.0
2013-09-17 15:40:00,53.53,53.54,53.52,53.54,25100.0,38.8184,38.8256,38.8111,38.8256,25100.0
2013-09-17 15:45:00,53.54,53.57,53.53,53.54,33500.0,38.8256,38.8474,38.8184,38.8256,33500.0
2013-09-17 15:50:00,53.53,53.54,53.51,53.53,38100.0,38.8184,38.8256,38.8039,38.8184,38100.0
2013-09-17 15:55:00,53.53,53.58,53.53,53.58,79000.0,38.8184,38.8546,38.8184,38.8546,79000.0
2013-09-18 09:30:00,53.6,53.72,53.48,53.5,18300.0,38.8691,38.9562,38.7821,38.7966,18300.0
2013-09-18 09:35:00,53.49,53.51,53.43,53.44,5100.0,38.7894,38.8039,38.7459,38.7531,5100.0
2013-09-18 09:40:00,53.43,53.44,53.39,53.4,6400.0,38.7459,38.7531,38.7168,38.7241,6400.0
2013-09-18 09:45:00,53.4,53.41,53.37,53.38,9300.0,38.7241,38.7314,38.7023,38.7096,9300.0
2013-09-18 09:50:00,53.39,53.43,53.37,53.43,22200.0,38.7168,38.7459,38.7023,38.7459,22200.0
2013-09-18 09:55:00,53.43,53.43,53.35,53.38,11300.0,38.7459,38.7459,38.6878,38.7096,11300.0
2013-09-18 10:00:00,53.39,53.39,53.35,53.39,8000.0,38.7168,38.7168,38.6878,38.7168,8000.0
2013-09-18 10:05:00,53.39,53.45,53.33,53.33,20300.0,38.7168,38.7604,38.6733,38.6733,20300.0
2013-09-18 10:10:00,53.34,53.35,53.3,53.31,18200.0,38.6806,38.6878,38.6516,38.6588,18200.0
2013-09-18 10:15:00,53.32,53.32,53.25,53.25,9200.0,38.6661,38.6661,38.6153,38.6153,9200.0
2013-09-18 10:20:00,53.26,53.27,53.23,53.26,7200.0,38.6226,38.6298,38.6008,38.6226,7200.0
2013-09-18 10:25:00,53.27,53.3,53.24,53.28,7700.0,38.6298,38.6516,38.6081,38.6371,7700.0
2013-09-18 10:30:00,53.26,53.3,53.24,53.28,11900.0,38.6226,38.6516,38.6081,38.6371,11900.0
2013-09-18 10:35:00,53.26,53.3,53.25,53.29,8600.0,38.6226,38.6516,38.6153,38.6443,8600.0
2013-09-18 10:40:00,53.3,53.3,53.24,53.26,11900.0,38.6516,38.6516,38.6081,38.6226,11900.0
2013-09-18 10:45:00,53.26,53.26,53.2,53.2,8700.0,38.6226,38.6226,38.5791,38.5791,8700.0
2013-09-18 10:50:00,53.21,53.22,53.18,53.22,9800.0,38.5863,38.5936,38.5646,38.5936,9800.0
2013-09-18 10:55:00,53.22,53.23,53.19,53.21,6900.0,38.5936,38.6008,38.5718,38.5863,6900.0
2013-09-18 11:00:00,53.21,53.26,53.21,53.24,5500.0,38.5863,38.6226,38.5863,38.6081,5500.0
2013-09-18 11:05:00,53.24,53.27,53.24,53.25,5500.0,38.6081,38.6298,38.6081,38.6153,5500.0
2013-09-18 11:10:00,53.24,53.24,53.19,53.22,9200.0,38.6081,38.6081,38.5718,38.5936,9200.0
2013-09-18 11:15:00,53.23,53.23,53.18,53.18,5200.0,38.6008,38.6008,38.5646,38.5646,5200.0
2013-09-18 11:20:00,53.18,53.23,53.18,53.19,9100.0,38.5646,38.6008,38.5646,38.5718,9100.0
2013-09-18 11:25:00,53.19,53.19,53.14,53.15,10100.0,38.5718,38.5718,38.5356,38.5428,10100.0
2013-09-18 11:30:00,53.15,53.16,53.09,53.1,15200.0,38.5428,38.5501,38.4993,38.5065,15200.0
2013-09-18 11:35:00,53.1,53.1,53.06,53.06,12900.0,38.5065,38.5065,38.4775,38.4775,12900.0
2013-09-18 11:40:00,53.07,53.07,53.01,53.01,17700.0,38.4848,38.4848,38.4413,38.4413,17700.0
2013-09-18 11:45:00,53.02,53.02,52.99,53.01,15500.0,38.4485,38.4485,38.4268,38.4413,15500.0
2013-09-18 11:50:00,53.01,53.02,52.93,52.94,30600.0,38.4413,38.4485,38.3833,38.3905,30600.0
2013-09-18 11:55:00,52.95,52.95,52.85,52.89,43400.0,38.3978,38.3978,38.3253,38.3543,43400.0
2013-09-18 12:00:00,52.9,52.98,52.88,52.97,13200.0,38.3615,38.4195,38.347,38.4123,13200.0
2013-09-18 12:05:00,52.98,53.01,52.96,53.01,31500.0,38.4195,38.4413,38.405,38.4413,31500.0
2013-09-18 12:10:00,53.01,53.01,52.89,52.89,46400.0,38.4413,38.4413,38.3543,38.3543,46400.0
2013-09-18 12:15:00,52.9,52.9,52.78,52.79,37600.0,38.3615,38.3615,38.2745,38.2817,37600.0
2013-09-18 12:20:00,52.79,52.8,52.74,52.74,34100.0,38.2817,38.289,38.2455,38.2455,34100.0
2013-09-18 12:25:00,52.75,52.77,52.71,52.75,24500.0,38.2527,38.2672,38.2237,38.2527,24500.0
2013-09-18 12:30:00,52.75,52.77,52.74,52.74,22500.0,38.2527,38.2672,38.2455,38.2455,22500.0
2013-09-18 12:35:00,52.75,52.75,52.71,52.71,26800.0,38.2527,38.2527,38.2237,38.2237,26800.0
2013-09-18 12:40:00,52.71,52.75,52.63,52.69,41900.0,38.2237,38.2527,38.1657,38.2092,41900.0
2013-09-18 12:45:00,52.7,52.7,52.66,52.68,11100.0,38.2165,38.2165,38.1875,38.202,11100.0
2013-09-18 12:50:00,52.68,52.75,52.68,52.73,15600.0,38.202,38.2527,38.202,38.2382,15600.0
2013-09-18 12:55:00,52.74,52.74,52.7,52.71,13300.0,38.2455,38.2455,38.2165,38.2237,13300.0
2013-09-18 13:00:00,52.71,52.72,52.64,52.66,34500.0,38.2237,38.231,38.173,38.1875,34500.0
2013-09-18 13:05:00,52.66,52.69,52.65,52.69,21900.0,38.1875,38.2092,38.1802,38.2092,21900.0
2013-09-18 13:10:00,52.69,52.74,52.69,52.74,15600.0,38.2092,38.2455,38.2092,38.2455,15600.0
2013-09-18 13:15:00,52.74,52.82,52.74,52.82,24200.0,38.2455,38.3035,38.2455,38.3035,24200.0
2013-09-18 13:20:00,52.81,52.82,52.8,52.8,13600.0,38.2962,38.3035,38.289,38.289,13600.0
2013-09-18 13:25:00,52.81,52.81,52.73,52.73,47000.0,38.2962,38.2962,38.2382,38.2382,47000.0
2013-09-18 13:30:00,52.73,52.75,52.67,52.7,39900.0,38.2382,38.2527,38.1947,38.2165,39900.0
2013-09-18 13:35:00,52.7,52.72,52.64,52.65,25000.0,38.2165,38.231,38.173,38.1802,25000.0
2013-09-18 13:40:00,52.66,52.67,52.65,52.66,14800.0,38.1875,38.1947,38.1802,38.1875,14800.0
2013-09-18 13:45:00,52.67,52.67,52.63,52.63,19900.0,38.1947,38.1947,38.1657,38.1657,19900.0
2013-09-18 13:50:00,52.64,52.65,52.63,52.64,10700.0,38.173,38.1802,38.1657,38.173,10700.0
2013-09-18 13:55:00,52.64,52.73,52.64,52.71,20000.0,38.173,38.2382,38.173,38.2237,20000.0
2013-09-18 14:00:00,52.71,53.19,52.71,53.0,83300.0,38.2237,38.5718,38.2237,38.434,83300.0
2013-09-18 14:05:00,53.0,53.14,52.99,53.12,19900.0,38.434,38.5356,38.4268,38.5211,19900.0
2013-09-18 14:10:00,53.13,53.31,53.13,53.14,26300.0,38.5283,38.6588,38.5283,38.5356,26300.0
2013-09-18 14:15:00,53.14,53.22,53.14,53.16,22700.0,38.5356,38.5936,38.5356,38.5501,22700.0
2013-09-18 14:20:00,53.16,53.26,53.16,53.25,30200.0,38.5501,38.6226,38.5501,38.6153,30200.0
2013-09-18 14:25:00,53.25,53.25,53.16,53.16,11000.0,38.6153,38.6153,38.5501,38.5501,11000.0
2013-09-18 14:30:00,53.16,53.2,53.14,53.17,18800.0,38.5501,38.5791,38.5356,38.5573,18800.0
2013-09-18 14:35:00,53.18,53.23,53.16,53.22,83900.0,38.5646,38.6008,38.5501,38.5936,83900.0
2013-09-18 14:40:00,53.21,53.25,53.19,53.23,16000.0,38.5863,38.6153,38.5718,38.6008,16000.0
2013-09-18 14:45:00,53.22,53.28,53.19,53.28,14900.0,38.5936,38.6371,38.5718,38.6371,14900.0
2013-09-18 14:50:00,53.28,53.29,53.23,53.23,129300.0,38.6371,38.6443,38.6008,38.6008,129300.0
2013-09-18 14:55:00,53.23,53.28,53.22,53.26,82100.0,38.6008,38.6371,38.5936,38.6226,82100.0
2013-09-18 15:00:00,53.26,53.28,53.23,53.27,25600.0,38.6226,38.6371,38.6008,38.6298,25600.0
2013-09-18 15:05:00,53.27,53.29,53.24,53.29,47000.0,38.6298,38.6443,38.6081,38.6443,47000.0
2013-09-18 15:10:00,53.29,53.37,53.29,53.33,53300.0,38.6443,38.7023,38.6443,38.6733,53300.0
2013-09-18 15:15:00,53.33,53.35,53.29,53.3,23500.0,38.6733,38.6878,38.6443,38.6516,23500.0
2013-09-18 15:20:00,53.29,53.29,53.25,53.26,23800.0,38.6443,38.6443,38.6153,38.6226,23800.0
2013-09-18 15:25:00,53.27,53.29,53.2,53.23,49900.0,38.6298,38.6443,38.5791,38.6008,49900.0
2013-09-18 15:30:00,53.23,53.26,53.22,53.26,30800.0,38.6008,38.6226,38.5936,38.6226,30800.0
2013-09-18 15:35:00,53.26,53.32,53.25,53.31,40100.0,38.6226,38.6661,38.6153,38.6588,40100.0
2013-09-18 15:40:00,53.31,53.36,53.29,53.31,40000.0,38.6588,38.6951,38.6443,38.6588,40000.0
2013-09-18 15:45:00,53.31,53.33,53.29,53.32,58000.0,38.6588,38.6733,38.6443,38.6661,58000.0
2013-09-18 15:50:00,53.32,53.36,53.28,53.28,61600.0,38.6661,38.6951,38.6371,38.6371,61600.0
2013-09-18 15:55:00,53.28,53.31,53.26,53.3,131500.0,38.6371,38.6588,38.6226,38.6516,131500.0
2013-09-19 09:30:00,53.23,53.44,53.23,53.41,44600.0,38.6008,38.7531,38.6008,38.7314,44600.0
2013-09-19 09:35:00,53.39,53.42,53.3,53.34,32100.0,38.7168,38.7386,38.6516,38.6806,32100.0
2013-09-19 09:40:00,53.32,53.33,53.24,53.26,29900.0,38.6661,38.6733,38.6081,38.6226,29900.0
2013-09-19 09:45:00,53.24,53.28,53.15,53.2,54200.0,38.6081,38.6371,38.5428,38.5791,54200.0
2013-09-19 09:50:00,53.2,53.29,53.2,53.29,24700.0,38.5791,38.6443,38.5791,38.6443,24700.0
2013-09-19 09:55:00,53.29,53.49,53.29,53.48,21100.0,38.6443,38.7894,38.6443,38.7821,21100.0
2013-09-19 10:00:00,53.48,53.52,53.42,53.52,20900.0,38.7821,38.8111,38.7386,38.8111,20900.0
2013-09-19 10:05:00,53.53,53.57,53.49,53.49,34000.0,38.8184,38.8474,38.7894,38.7894,34000.0
2013-09-19 10:10:00,53.49,53.58,53.48,53.56,32900.0,38.7894,38.8546,38.7821,38.8401,32900.0
2013-09-19 10:15:00,53.55,53.72,53.55,53.69,72100.0,38.8329,38.9562,38.8329,38.9344,72100.0
2013-09-19 10:20:00,53.69,53.81,53.68,53.76,42300.0,38.9344,39.0214,38.9271,38.9852,42300.0
2013-09-19 10:25:00,53.75,53.78,53.74,53.77,27600.0,38.9779,38.9997,38.9707,38.9924,27600.0
2013-09-19 10:30:00,53.77,53.78,53.7,53.72,30100.0,38.9924,38.9997,38.9417,38.9562,30100.0
2013-09-19 10:35:00,53.72,53.76,53.71,53.73,23600.0,38.9562,38.9852,38.9489,38.9634,23600.0
2013-09-19 10:40:00,53.73,53.77,53.72,53.76,19000.0,38.9634,38.9924,38.9562,38.9852,19000.0
2013-09-19 10:45:00,53.76,53.86,53.76,53.82,68700.0,38.9852,39.0577,38.9852,39.0287,68700.0
2013-09-19 10:50:00,53.81,53.85,53.77,53.83,51100.0,39.0214,39.0504,38.9924,39.0359,51100.0
2013-09-19 10:55:00,53.82,53.82,53.77,53.81,30600.0,39.0287,39.0287,38.9924,39.0214,30600.0
2013-09-19 11:00:00,53.81,53.81,53.79,53.79,10300.0,39.0214,39.0214,39.0069,39.0069,10300.0
2013-09-19 11:05:00,53.8,53.82,53.78,53.78,19100.0,39.0142,39.0287,38.9997,38.9997,19100.0
2013-09-19 11:10:00,53.79,53.84,53.78,53.79,26500.0,39.0069,39.0432,38.9997,39.0069,26500.0
2013-09-19 11:15:00,53.78,53.91,53.76,53.89,54700.0,38.9997,39.0939,38.9852,39.0794,54700.0
2013-09-19 11:20:00,53.89,53.92,53.89,53.9,11000.0,39.0794,39.1012,39.0794,39.0867,11000.0
2013-09-19 11:25:00,53.9,53.91,53.81,53.82,9300.0,39.0867,39.0939,39.0214,39.0287,9300.0
2013-09-19 11:30:00,53.82,53.82,53.71,53.76,21000.0,39.0287,39.0287,38.9489,38.9852,21000.0
2013-09-19 11:35:00,53.76,53.84,53.74,53.84,18000.0,38.9852,39.0432,38.9707,39.0432,18000.0
2013-09-19 11:40:00,53.84,53.88,53.83,53.87,16700.0,39.0432,39.0722,39.0359,39.0649,16700.0
2013-09-19 11:45:00,53.86,53.88,53.83,53.83,16700.0,39.0577,39.0722,39.0359,39.0359,16700.0
2013-09-19 11:50:00,53.82,53.82,53.77,53.77,10200.0,39.0287,39.0287,38.9924,38.9924,10200.0
2013-09-19 11:55:00,53.78,53.78,53.72,53.77,8800.0,38.9997,38.9997,38.9562,38.9924,8800.0
2013-09-19 12:00:00,53.78,53.82,53.77,53.79,26900.0,38.9997,39.0287,38.9924,39.0069,26900.0
2013-09-19 12:05:00,53.78,53.79,53.76,53.76,7400.0,38.9997,39.0069,38.9852,38.9852,7400.0
2013-09-19 12:10:00,53.77,53.78,53.75,53.76,4200.0,38.9924,38.9997,38.9779,38.9852,4200.0
2013-09-19 12:15:00,53.75,53.76,53.74,53.74,16000.0,38.9779,38.9852,38.9707,38.9707,16000.0
2013-09-19 12:20:00,53.74,53.78,53.73,53.78,13500.0,38.9707,38.9997,38.9634,38.9997,13500.0
2013-09-19 12:25:00,53.77,53.86,53.77,53.86,16100.0,38.9924,39.0577,38.9924,39.0577,16100.0
2013-09-19 12:30:00,53.85,53.86,53.81,53.86,10600.0,39.0504,39.0577,39.0214,39.0577,10600.0
2013-09-19 12:35:00,53.85,53.87,53.84,53.86,72900.0,39.0504,39.0649,39.0432,39.0577,72900.0
2013-09-19 12:40:00,53.86,53.9,53.85,53.86,14000.0,39.0577,39.0867,39.0504,39.0577,14000.0
2013-09-19 12:45:00,53.85,53.88,53.84,53.87,15000.0,39.0504,39.0722,39.0432,39.0649,15000.0
2013-09-19 12:50:00,53.86,53.88,53.83,53.84,8900.0,39.0577,39.0722,39.0359,39.0432,8900.0
2013-09-19 12:55:00,53.84,53.85,53.75,53.76,13800.0,39.0432,39.0504,38.9779,38.9852,13800.0
2013-09-19 13:00:00,53.77,53.78,53.71,53.72,8600.0,38.9924,38.9997,38.9489,38.9562,8600.0
2013-09-19 13:05:00,53.71,53.73,53.68,53.73,29800.0,38.9489,38.9634,38.9271,38.9634,29800.0
2013-09-19 13:10:00,53.73,53.74,53.69,53.73,11100.0,38.9634,38.9707,38.9344,38.9634,11100.0
2013-09-19 13:15:00,53.73,53.75,53.71,53.72,7300.0,38.9634,38.9779,38.9489,38.9562,7300.0
2013-09-19 13:20:00,53.72,53.73,53.7,53.71,6900.0,38.9562,38.9634,38.9417,38.9489,6900.0
2013-09-19 13:25:00,53.71,53.75,53.7,53.75,5900.0,38.9489,38.9779,38.9417,38.9779,5900.0
2013-09-19 13:30:00,53.74,53.75,53.67,53.67,13400.0,38.9707,38.9779,38.9199,38.9199,13400.0
2013-09-19 13:35:00,53.68,53.72,53.68,53.69,7900.0,38.9271,38.9562,38.9271,38.9344,7900.0
2013-09-19 13:40:00,53.68,53.69,53.65,53.65,4700.0,38.9271,38.9344,38.9054,38.9054,4700.0
2013-09-19 13:45:00,53.64,53.68,53.62,53.66,16900.0,38.8981,38.9271,38.8836,38.9126,16900.0
2013-09-19 13:50:00,53.65,53.67,53.63,53.65,9800.0,38.9054,38.9199,38.8909,38.9054,9800.0
2013-09-19 13:55:00,53.65,53.67,53.63,53.65,7100.0,38.9054,38.9199,38.8909,38.9054,7100.0
2013-09-19 14:00:00,53.66,53.67,53.65,53.66,5900.0,38.9126,38.9199,38.9054,38.9126,5900.0
2013-09-19 14:05:00,53.66,53.68,53.64,53.67,36300.0,38.9126,38.9271,38.8981,38.9199,36300.0
2013-09-19 14:10:00,53.68,53.69,53.67,53.68,15100.0,38.9271,38.9344,38.9199,38.9271,15100.0
2013-09-19 14:15:00,53.68,53.74,53.67,53.74,11200.0,38.9271,38.9707,38.9199,38.9707,11200.0
2013-09-19 14:20:00,53.74,53.74,53.68,53.68,10600.0,38.9707,38.9707,38.9271,38.9271,10600.0
2013-09-19 14:25:00,53.68,53.68,53.66,53.68,8700.0,38.9271,38.9271,38.9126,38.9271,8700.0
2013-09-19 14:30:00,53.68,53.74,53.67,53.73,21500.0,38.9271,38.9707,38.9199,38.9634,21500.0
2013-09-19 14:35:00,53.73,53.73,53.7,53.73,16500.0,38.9634,38.9634,38.9417,38.9634,16500.0
2013-09-19 14:40:00,53.73,53.73,53.67,53.68,6500.0,38.9634,38.9634,38.9199,38.9271,6500.0
2013-09-19 14:45:00,53.68,53.69,53.63,53.69,18200.0,38.9271,38.9344,38.8909,38.9344,18200.0
2013-09-19 14:50:00,53.67,53.67,53.65,53.65,7400.0,38.9199,38.9199,38.9054,38.9054,7400.0
2013-09-19 14:55:00,53.66,53.78,53.66,53.76,21800.0,38.9126,38.9997,38.9126,38.9852,21800.0
2013-09-19 15:00:00,53.76,53.76,53.7,53.7,20500.0,38.9852,38.9852,38.9417,38.9417,20500.0
2013-09-19 15:05:00,53.7,53.7,53.63,53.64,32600.0,38.9417,38.9417,38.8909,38.8981,32600.0
2013-09-19 15:10:00,53.64,53.64,53.58,53.59,35600.0,38.8981,38.8981,38.8546,38.8619,35600.0
2013-09-19 15:15:00,53.59,53.6,53.57,53.58,38300.0,38.8619,38.8691,38.8474,38.8546,38300.0
2013-09-19 15:20:00,53.59,53.59,53.54,53.56,48100.0,38.8619,38.8619,38.8256,38.8401,48100.0
2013-09-19 15:25:00,53.56,53.56,53.52,53.55,40700.0,38.8401,38.8401,38.8111,38.8329,40700.0
2013-09-19 15:30:00,53.55,53.55,53.49,53.51,39400.0,38.8329,38.8329,38.7894,38.8039,39400.0
2013-09-19 15:35:00,53.5,53.5,53.44,53.48,55300.0,38.7966,38.7966,38.7531,38.7821,55300.0
2013-09-19 15:40:00,53.48,53.48,53.44,53.47,56000.0,38.7821,38.7821,38.7531,38.7749,56000.0
2013-09-19 15:45:00,53.46,53.54,53.44,53.5,62300.0,38.7676,38.8256,38.7531,38.7966,62300.0
2013-09-19 15:50:00,53.5,53.51,53.42,53.42,52100.0,38.7966,38.8039,38.7386,38.7386,52100.0
2013-09-19 15:55:00,53.43,53.5,53.41,53.46,176600.0,38.7459,38.7966,38.7314,38.7676,176600.0
2013-09-20 09:30:00,53.44,53.61,53.39,53.61,375100.0,38.7531,38.8764,38.7168,38.8764,375100.0
2013-09-20 09:35:00,53.59,53.73,53.54,53.66,17500.0,38.8619,38.9634,38.8256,38.9126,17500.0
2013-09-20 09:40:00,53.64,53.67,53.6,53.67,5200.0,38.8981,38.9199,38.8691,38.9199,5200.0
2013-09-20 09:45:00,53.67,53.71,53.53,53.54,15800.0,38.9199,38.9489,38.8184,38.8256,15800.0
2013-09-20 09:50:00,53.52,53.74,53.52,53.74,30700.0,38.8111,38.9707,38.8111,38.9707,30700.0
2013-09-20 09:55:00,53.74,53.74,53.62,53.65,24200.0,38.9707,38.9707,38.8836,38.9054,24200.0
2013-09-20 10:00:00,53.63,53.69,53.63,53.68,6900.0,38.8909,38.9344,38.8909,38.9271,6900.0
2013-09-20 10:05:00,53.67,53.76,53.64,53.69,23700.0,38.9199,38.9852,38.8981,38.9344,23700.0
2013-09-20 10:10:00,53.69,53.79,53.64,53.72,28900.0,38.9344,39.0069,38.8981,38.9562,28900.0
2013-09-20 10:15:00,53.73,53.77,53.7,53.75,17100.0,38.9634,38.9924,38.9417,38.9779,17100.0
2013-09-20 10:20:00,53.73,53.76,53.71,53.76,5600.0,38.9634,38.9852,38.9489,38.9852,5600.0
2013-09-20 10:25:00,53.74,53.75,53.72,53.73,9400.0,38.9707,38.9779,38.9562,38.9634,9400.0
2013-09-20 10:30:00,53.73,53.73,53.65,53.67,8200.0,38.9634,38.9634,38.9054,38.9199,8200.0
2013-09-20 10:35:00,53.67,53.72,53.66,53.67,6300.0,38.9199,38.9562,38.9126,38.9199,6300.0
2013-09-20 10:40:00,53.67,53.73,53.66,53.67,10100.0,38.9199,38.9634,38.9126,38.9199,10100.0
2013-09-20 10:45:00,53.66,53.67,53.61,53.65,8100.0,38.9126,38.9199,38.8764,38.9054,8100.0
2013-09-20 10:50:00,53.65,53.67,53.63,53.66,9500.0,38.9054,38.9199,38.8909,38.9126,9500.0
2013-09-20 10:55:00,53.65,53.66,53.56,53.57,38700.0,38.9054,38.9126,38.8401,38.8474,38700.0
2013-09-20 11:00:00,53.58,53.59,53.52,53.59,26400.0,38.8546,38.8619,38.8111,38.8619,26400.0
2013-09-20 11:05:00,53.58,53.6,53.54,53.56,10500.0,38.8546,38.8691,38.8256,38.8401,10500.0
2013-09-20 11:10:00,53.54,53.55,53.49,53.51,19000.0,38.8256,38.8329,38.7894,38.8039,19000.0
2013-09-20 11:15:00,53.51,53.56,53.5,53.55,8300.0,38.8039,38.8401,38.7966,38.8329,8300.0
2013-09-20 11:20:00,53.55,53.55,53.49,53.5,8400.0,38.8329,38.8329,38.7894,38.7966,8400.0
2013-09-20 11:25:00,53.48,53.48,53.42,53.47,6600.0,38.7821,38.7821,38.7386,38.7749,6600.0
2013-09-20 11:30:00,53.48,53.5,53.48,53.48,5000.0,38.7821,38.7966,38.7821,38.7821,5000.0
2013-09-20 11:35:00,53.47,53.48,53.45,53.46,7200.0,38.7749,38.7821,38.7604,38.7676,7200.0
2013-09-20 11:40:00,53.46,53.49,53.45,53.49,5400.0,38.7676,38.7894,38.7604,38.7894,5400.0
2013-09-20 11:45:00,53.49,53.49,53.47,53.48,7200.0,38.7894,38.7894,38.7749,38.7821,7200.0
2013-09-20 11:50:00,53.47,53.47,53.42,53.45,4900.0,38.7749,38.7749,38.7386,38.7604,4900.0
2013-09-20 11:55:00,53.44,53.44,53.36,53.36,16300.0,38.7531,38.7531,38.6951,38.6951,16300.0
2013-09-20 12:00:00,53.36,53.4,53.36,53.37,9800.0,38.6951,38.7241,38.6951,38.7023,9800.0
2013-09-20 12:05:00,53.39,53.44,53.39,53.42,5100.0,38.7168,38.7531,38.7168,38.7386,5100.0
2013-09-20 12:10:00,53.41,53.41,53.38,53.39,4700.0,38.7314,38.7314,38.7096,38.7168,4700.0
2013-09-20 12:15:00,53.39,53.39,53.33,53.34,11200.0,38.7168,38.7168,38.6733,38.6806,11200.0
2013-09-20 12:20:00,53.33,53.34,53.29,53.3,7300.0,38.6733,38.6806,38.6443,38.6516,7300.0
2013-09-20 12:25:00,53.31,53.32,53.29,53.32,5900.0,38.6588,38.6661,38.6443,38.6661,5900.0
2013-09-20 12:30:00,53.33,53.33,53.29,53.29,5100.0,38.6733,38.6733,38.6443,38.6443,5100.0
2013-09-20 12:35:00,53.29,53.35,53.29,53.31,15400.0,38.6443,38.6878,38.6443,38.6588,15400.0
2013-09-20 12:40:00,53.3,53.32,53.29,53.31,8000.0,38.6516,38.6661,38.6443,38.6588,8000.0
2013-09-20 12:45:00,53.31,53.35,53.31,53.32,4600.0,38.6588,38.6878,38.6588,38.6661,4600.0
2013-09-20 12:50:00,53.3,53.31,53.29,53.29,10400.0,38.6516,38.6588,38.6443,38.6443,10400.0
2013-09-20 12:55:00,53.29,53.32,53.29,53.32,4400.0,38.6443,38.6661,38.6443,38.6661,4400.0
2013-09-20 13:00:00,53.32,53.32,53.3,53.3,8300.0,38.6661,38.6661,38.6516,38.6516,8300.0
2013-09-20 13:05:00,53.31,53.35,53.3,53.33,8000.0,38.6588,38.6878,38.6516,38.6733,8000.0
2013-09-20 13:10:00,53.31,53.33,53.28,53.31,9800.0,38.6588,38.6733,38.6371,38.6588,9800.0
2013-09-20 13:15:00,53.31,53.31,53.26,53.27,4700.0,38.6588,38.6588,38.6226,38.6298,4700.0
2013-09-20 13:20:00,53.28,53.32,53.27,53.27,5800.0,38.6371,38.6661,38.6298,38.6298,5800.0
2013-09-20 13:25:00,53.27,53.3,53.26,53.29,4700.0,38.6298,38.6516,38.6226,38.6443,4700.0
2013-09-20 13:30:00,53.29,53.37,53.29,53.37,7500.0,38.6443,38.7023,38.6443,38.7023,7500.0
2013-09-20 13:35:00,53.37,53.38,53.35,53.35,6800.0,38.7023,38.7096,38.6878,38.6878,6800.0
2013-09-20 13:40:00,53.35,53.36,53.31,53.31,15600.0,38.6878,38.6951,38.6588,38.6588,15600.0
2013-09-20 13:45:00,53.3,53.33,53.3,53.31,5100.0,38.6516,38.6733,38.6516,38.6588,5100.0
2013-09-20 13:50:00,53.32,53.35,53.31,53.31,11800.0,38.6661,38.6878,38.6588,38.6588,11800.0
2013-09-20 13:55:00,53.32,53.34,53.3,53.3,12800.0,38.6661,38.6806,38.6516,38.6516,12800.0
2013-09-20 14:00:00,53.31,53.32,53.27,53.3,9000.0,38.6588,38.6661,38.6298,38.6516,9000.0
2013-09-20 14:05:00,53.28,53.3,53.28,53.29,4800.0,38.6371,38.6516,38.6371,38.6443,4800.0
2013-09-20 14:10:00,53.3,53.3,53.29,53.3,1800.0,38.6516,38.6516,38.6443,38.6516,1800.0
2013-09-20 14:15:00,53.3,53.31,53.28,53.3,6900.0,38.6516,38.6588,38.6371,38.6516,6900.0
2013-09-20 14:20:00,53.31,53.36,53.3,53.36,7100.0,38.6588,38.6951,38.6516,38.6951,7100.0
2013-09-20 14:25:00,53.36,53.39,53.35,53.35,11200.0,38.6951,38.7168,38.6878,38.6878,11200.0
2013-09-20 14:30:00,53.36,53.38,53.3,53.31,7000.0,38.6951,38.7096,38.6516,38.6588,7000.0
2013-09-20 14:35:00,53.32,53.32,53.28,53.29,15300.0,38.6661,38.6661,38.6371,38.6443,15300.0
2013-09-20 14:40:00,53.29,53.32,53.24,53.25,26000.0,38.6443,38.6661,38.6081,38.6153,26000.0
2013-09-20 14:45:00,53.25,53.28,53.24,53.28,20500.0,38.6153,38.6371,38.6081,38.6371,20500.0
2013-09-20 14:50:00,53.28,53.29,53.24,53.26,14000.0,38.6371,38.6443,38.6081,38.6226,14000.0
2013-09-20 14:55:00,53.26,53.26,53.22,53.23,11700.0,38.6226,38.6226,38.5936,38.6008,11700.0
2013-09-20 15:00:00,53.24,53.26,53.23,53.23,14600.0,38.6081,38.6226,38.6008,38.6008,14600.0
2013-09-20 15:05:00,53.24,53.25,53.21,53.21,15400.0,38.6081,38.6153,38.5863,38.5863,15400.0
2013-09-20 15:10:00,53.21,53.23,53.2,53.2,15400.0,38.5863,38.6008,38.5791,38.5791,15400.0
2013-09-20 15:15:00,53.21,53.23,53.2,53.21,15600.0,38.5863,38.6008,38.5791,38.5863,15600.0
2013-09-20 15:20:00,53.21,53.23,53.15,53.15,19200.0,38.5863,38.6008,38.5428,38.5428,19200.0
2013-09-20 15:25:00,53.15,53.18,53.11,53.11,22200.0,38.5428,38.5646,38.5138,38.5138,22200.0
2013-09-20 15:30:00,53.11,53.15,53.11,53.12,18900.0,38.5138,38.5428,38.5138,38.5211,18900.0
2013-09-20 15:35:00,53.12,53.2,53.1,53.19,19200.0,38.5211,38.5791,38.5065,38.5718,19200.0
2013-09-20 15:40:00,53.19,53.23,53.19,53.22,43100.0,38.5718,38.6008,38.5718,38.5936,43100.0
2013-09-20 15:45:00,53.21,53.22,53.11,53.18,42200.0,38.5863,38.5936,38.5138,38.5646,42200.0
2013-09-20 15:50:00,53.18,53.25,53.16,53.24,53000.0,38.5646,38.6153,38.5501,38.6081,53000.0
2013-09-20 15:55:00,53.24,53.31,53.22,53.28,228800.0,38.6081,38.6588,38.5936,38.6371,228800.0
2013-09-23 09:30:00,53.29,53.3,53.11,53.19,34200.0,38.6443,38.6516,38.5138,38.5718,34200.0
2013-09-23 09:35:00,53.17,53.23,52.98,52.98,19300.0,38.5573,38.6008,38.4195,38.4195,19300.0
2013-09-23 09:40:00,52.98,53.02,52.87,52.87,27600.0,38.4195,38.4485,38.3398,38.3398,27600.0
2013-09-23 09:45:00,52.87,53.03,52.83,53.03,14600.0,38.3398,38.4558,38.3108,38.4558,14600.0
2013-09-23 09:50:00,53.0,53.02,52.97,52.98,7700.0,38.434,38.4485,38.4123,38.4195,7700.0
2013-09-23 09:55:00,52.98,53.01,52.93,53.01,18600.0,38.4195,38.4413,38.3833,38.4413,18600.0
2013-09-23 10:00:00,53.02,53.06,52.99,53.06,26700.0,38.4485,38.4775,38.4268,38.4775,26700.0
2013-09-23 10:05:00,53.05,53.06,52.99,53.06,16400.0,38.4703,38.4775,38.4268,38.4775,16400.0
2013-09-23 10:10:00,53.06,53.12,53.0,53.04,12900.0,38.4775,38.5211,38.434,38.463,12900.0
2013-09-23 10:15:00,53.05,53.14,53.05,53.11,12100.0,38.4703,38.5356,38.4703,38.5138,12100.0
2013-09-23 10:20:00,53.1,53.16,53.1,53.16,10500.0,38.5065,38.5501,38.5065,38.5501,10500.0
2013-09-23 10:25:00,53.17,53.17,53.07,53.08,8600.0,38.5573,38.5573,38.4848,38.492,8600.0
2013-09-23 10:30:00,53.07,53.14,53.05,53.13,11200.0,38.4848,38.5356,38.4703,38.5283,11200.0
2013-09-23 10:35:00,53.15,53.15,53.1,53.11,11600.0,38.5428,38.5428,38.5065,38.5138,11600.0
2013-09-23 10:40:00,53.12,53.13,53.02,53.04,9700.0,38.5211,38.5283,38.4485,38.463,9700.0
2013-09-23 10:45:00,53.03,53.05,52.98,53.02,6200.0,38.4558,38.4703,38.4195,38.4485,6200.0
2013-09-23 10:50:00,53.01,53.01,52.94,52.94,3900.0,38.4413,38.4413,38.3905,38.3905,3900.0
2013-09-23 10:55:00,52.94,52.94,52.86,52.9,14000.0,38.3905,38.3905,38.3325,38.3615,14000.0
2013-09-23 11:00:00,52.89,52.97,52.89,52.95,4700.0,38.3543,38.4123,38.3543,38.3978,4700.0
2013-09-23 11:05:00,52.95,52.95,52.86,52.88,8100.0,38.3978,38.3978,38.3325,38.347,8100.0
2013-09-23 11:10:00,52.86,52.96,52.86,52.96,15800.0,38.3325,38.405,38.3325,38.405,15800.0
2013-09-23 11:15:00,52.97,52.97,52.92,52.93,14800.0,38.4123,38.4123,38.376,38.3833,14800.0
2013-09-23 11:20:00,52.93,52.95,52.91,52.93,31600.0,38.3833,38.3978,38.3688,38.3833,31600.0
2013-09-23 11:25:00,52.94,52.98,52.89,52.98,41500.0,38.3905,38.4195,38.3543,38.4195,41500.0
2013-09-23 11:30:00,52.98,52.98,52.9,52.92,39300.0,38.4195,38.4195,38.3615,38.376,39300.0
2013-09-23 11:35:00,52.92,52.98,52.9,52.97,17400.0,38.376,38.4195,38.3615,38.4123,17400.0
2013-09-23 11:40:00,52.96,52.97,52.94,52.96,5300.0,38.405,38.4123,38.3905,38.405,5300.0
2013-09-23 11:45:00,52.95,52.95,52.88,52.93,12300.0,38.3978,38.3978,38.347,38.3833,12300.0
2013-09-23 11:50:00,52.94,52.95,52.91,52.95,6200.0,38.3905,38.3978,38.3688,38.3978,6200.0
2013-09-23 11:55:00,52.95,52.97,52.93,52.93,5500.0,38.3978,38.4123,38.3833,38.3833,5500.0
2013-09-23 12:00:00,52.91,52.98,52.91,52.98,9900.0,38.3688,38.4195,38.3688,38.4195,9900.0
2013-09-23 12:05:00,53.0,53.01,52.97,52.98,11200.0,38.434,38.4413,38.4123,38.4195,11200.0
2013-09-23 12:10:00,52.99,53.0,52.97,52.98,5500.0,38.4268,38.434,38.4123,38.4195,5500.0
2013-09-23 12:15:00,52.99,53.02,52.98,53.0,6400.0,38.4268,38.4485,38.4195,38.434,6400.0
2013-09-23 12:20:00,53.0,53.0,52.96,52.99,11400.0,38.434,38.434,38.405,38.4268,11400.0
2013-09-23 12:25:00,52.98,53.02,52.98,53.01,7300.0,38.4195,38.4485,38.4195,38.4413,7300.0
2013-09-23 12:30:00,53.01,53.03,53.0,53.01,6800.0,38.4413,38.4558,38.434,38.4413,6800.0
2013-09-23 12:35:00,53.02,53.02,52.97,52.97,3700.0,38.4485,38.4485,38.4123,38.4123,3700.0
2013-09-23 12:40:00,52.98,53.0,52.97,52.98,6500.0,38.4195,38.434,38.4123,38.4195,6500.0
2013-09-23 12:45:00,52.99,53.01,52.98,53.01,4100.0,38.4268,38.4413,38.4195,38.4413,4100.0
2013-09-23 12:50:00,53.01,53.05,53.01,53.05,8500.0,38.4413,38.4703,38.4413,38.4703,8500.0
2013-09-23 12:55:00,53.06,53.13,53.06,53.11,13500.0,38.4775,38.5283,38.4775,38.5138,13500.0
2013-09-23 13:00:00,53.11,53.15,53.11,53.15,11300.0,38.5138,38.5428,38.5138,38.5428,11300.0
2013-09-23 13:05:00,53.15,53.22,53.14,53.21,12600.0,38.5428,38.5936,38.5356,38.5863,12600.0
2013-09-23 13:10:00,53.2,53.22,53.17,53.2,25000.0,38.5791,38.5936,38.5573,38.5791,25000.0
2013-09-23 13:15:00,53.18,53.24,53.18,53.23,19000.0,38.5646,38.6081,38.5646,38.6008,19000.0
2013-09-23 13:20:00,53.22,53.3,53.22,53.28,13400.0,38.5936,38.6516,38.5936,38.6371,13400.0
2013-09-23 13:25:00,53.29,53.32,53.28,53.32,11000.0,38.6443,38.6661,38.6371,38.6661,11000.0
2013-09-23 13:30:00,53.31,53.32,53.22,53.22,11600.0,38.6588,38.6661,38.5936,38.5936,11600.0
2013-09-23 13:35:00,53.22,53.22,53.19,53.2,7400.0,38.5936,38.5936,38.5718,38.5791,7400.0
2013-09-23 13:40:00,53.21,53.24,53.2,53.24,11500.0,38.5863,38.6081,38.5791,38.6081,11500.0
2013-09-23 13:45:00,53.25,53.29,53.25,53.29,8400.0,38.6153,38.6443,38.6153,38.6443,8400.0
2013-09-23 13:50:00,53.29,53.35,53.29,53.34,13400.0,38.6443,38.6878,38.6443,38.6806,13400.0
2013-09-23 13:55:00,53.34,53.39,53.33,53.36,12300.0,38.6806,38.7168,38.6733,38.6951,12300.0
2013-09-23 14:00:00,53.37,53.38,53.32,53.34,12000.0,38.7023,38.7096,38.6661,38.6806,12000.0
2013-09-23 14:05:00,53.34,53.41,53.34,53.41,20100.0,38.6806,38.7314,38.6806,38.7314,20100.0
2013-09-23 14:10:00,53.41,53.42,53.39,53.41,14200.0,38.7314,38.7386,38.7168,38.7314,14200.0
2013-09-23 14:15:00,53.41,53.42,53.41,53.41,7900.0,38.7314,38.7386,38.7314,38.7314,7900.0
2013-09-23 14:20:00,53.41,53.49,53.41,53.46,30400.0,38.7314,38.7894,38.7314,38.7676,30400.0
2013-09-23 14:25:00,53.46,53.47,53.43,53.45,19000.0,38.7676,38.7749,38.7459,38.7604,19000.0
2013-09-23 14:30:00,53.45,53.46,53.39,53.4,43600.0,38.7604,38.7676,38.7168,38.7241,43600.0
2013-09-23 14:35:00,53.4,53.4,53.32,53.34,107000.0,38.7241,38.7241,38.6661,38.6806,107000.0
2013-09-23 14:40:00,53.34,53.34,53.29,53.3,18100.0,38.6806,38.6806,38.6443,38.6516,18100.0
2013-09-23 14:45:00,53.29,53.31,53.29,53.31,8700.0,38.6443,38.6588,38.6443,38.6588,8700.0
2013-09-23 14:50:00,53.31,53.4,53.3,53.4,16100.0,38.6588,38.7241,38.6516,38.7241,16100.0
2013-09-23 14:55:00,53.39,53.4,53.38,53.39,9900.0,38.7168,38.7241,38.7096,38.7168,9900.0
2013-09-23 15:00:00,53.39,53.39,53.31,53.32,15100.0,38.7168,38.7168,38.6588,38.6661,15100.0
2013-09-23 15:05:00,53.32,53.34,53.31,53.34,8700.0,38.6661,38.6806,38.6588,38.6806,8700.0
2013-09-23 15:10:00,53.34,53.35,53.3,53.32,56700.0,38.6806,38.6878,38.6516,38.6661,56700.0
2013-09-23 15:15:00,53.31,53.33,53.28,53.28,15700.0,38.6588,38.6733,38.6371,38.6371,15700.0
2013-09-23 15:20:00,53.29,53.3,53.23,53.27,22700.0,38.6443,38.6516,38.6008,38.6298,22700.0
2013-09-23 15:25:00,53.25,53.26,53.17,53.18,24200.0,38.6153,38.6226,38.5573,38.5646,24200.0
2013-09-23 15:30:00,53.19,53.29,53.18,53.27,30100.0,38.5718,38.6443,38.5646,38.6298,30100.0
2013-09-23 15:35:00,53.27,53.31,53.26,53.31,24400.0,38.6298,38.6588,38.6226,38.6588,24400.0
2013-09-23 15:40:00,53.3,53.31,53.28,53.29,39100.0,38.6516,38.6588,38.6371,38.6443,39100.0
2013-09-23 15:45:00,53.28,53.3,53.27,53.29,41100.0,38.6371,38.6516,38.6298,38.6443,41100.0
2013-09-23 15:50:00,53.29,53.29,53.27,53.29,52200.0,38.6443,38.6443,38.6298,38.6443,52200.0
2013-09-23 15:55:00,53.28,53.3,53.25,53.26,138700.0,38.6371,38.6516,38.6153,38.6226,138700.0
2013-09-24 09:30:00,53.28,53.35,53.16,53.2,30800.0,38.6371,38.6878,38.5501,38.5791,30800.0
2013-09-24 09:35:00,53.2,53.25,53.13,53.19,13900.0,38.5791,38.6153,38.5283,38.5718,13900.0
2013-09-24 09:40:00,53.19,53.2,52.99,53.03,7200.0,38.5718,38.5791,38.4268,38.4558,7200.0
2013-09-24 09:45:00,53.04,53.09,53.02,53.05,24200.0,38.463,38.4993,38.4485,38.4703,24200.0
2013-09-24 09:50:00,53.04,53.04,52.95,52.95,12900.0,38.463,38.463,38.3978,38.3978,12900.0
2013-09-24 09:55:00,52.95,52.98,52.93,52.98,6100.0,38.3978,38.4195,38.3833,38.4195,6100.0
2013-09-24 10:00:00,52.95,52.97,52.9,52.9,13200.0,38.3978,38.4123,38.3615,38.3615,13200.0
2013-09-24 10:05:00,52.9,52.93,52.87,52.91,11900.0,38.3615,38.3833,38.3398,38.3688,11900.0
2013-09-24 10:10:00,52.92,52.92,52.84,52.85,32200.0,38.376,38.376,38.318,38.3253,32200.0
2013-09-24 10:15:00,52.86,52.86,52.78,52.82,44200.0,38.3325,38.3325,38.2745,38.3035,44200.0
2013-09-24 10:20:00,52.81,52.82,52.78,52.81,39100.0,38.2962,38.3035,38.2745,38.2962,39100.0
2013-09-24 10:25:00,52.8,52.9,52.8,52.9,34800.0,38.289,38.3615,38.289,38.3615,34800.0
2013-09-24 10:30:00,52.91,52.95,52.89,52.92,29400.0,38.3688,38.3978,38.3543,38.376,29400.0
2013-09-24 10:35:00,52.92,53.02,52.92,53.01,41100.0,38.376,38.4485,38.376,38.4413,41100.0
2013-09-24 10:40:00,53.01,53.05,52.99,53.03,14600.0,38.4413,38.4703,38.4268,38.4558,14600.0
2013-09-24 10:45:00,53.02,53.03,52.97,52.97,16600.0,38.4485,38.4558,38.4123,38.4123,16600.0
2013-09-24 10:50:00,52.98,53.07,52.98,53.06,21900.0,38.4195,38.4848,38.4195,38.4775,21900.0
2013-09-24 10:55:00,53.07,53.11,53.05,53.06,18400.0,38.4848,38.5138,38.4703,38.4775,18400.0
2013-09-24 11:00:00,53.05,53.12,53.05,53.09,24500.0,38.4703,38.5211,38.4703,38.4993,24500.0
2013-09-24 11:05:00,53.09,53.09,53.06,53.06,18300.0,38.4993,38.4993,38.4775,38.4775,18300.0
2013-09-24 11:10:00,53.06,53.09,53.05,53.09,32600.0,38.4775,38.4993,38.4703,38.4993,32600.0
2013-09-24 11:15:00,53.07,53.08,53.05,53.07,42500.0,38.4848,38.492,38.4703,38.4848,42500.0
2013-09-24 11:20:00,53.08,53.09,53.06,53.08,14100.0,38.492,38.4993,38.4775,38.492,14100.0
2013-09-24 11:25:00,53.09,53.11,53.07,53.07,29800.0,38.4993,38.5138,38.4848,38.4848,29800.0
2013-09-24 11:30:00,53.07,53.07,53.03,53.05,9200.0,38.4848,38.4848,38.4558,38.4703,9200.0
2013-09-24 11:35:00,53.03,53.03,52.99,53.0,11600.0,38.4558,38.4558,38.4268,38.434,11600.0
2013-09-24 11:40:00,53.0,53.05,53.0,53.05,10100.0,38.434,38.4703,38.434,38.4703,10100.0
2013-09-24 11:45:00,53.05,53.06,53.02,53.03,6600.0,38.4703,38.4775,38.4485,38.4558,6600.0
2013-09-24 11:50:00,53.03,53.04,53.02,53.04,9400.0,38.4558,38.463,38.4485,38.463,9400.0
2013-09-24 11:55:00,53.04,53.05,53.02,53.04,10000.0,38.463,38.4703,38.4485,38.463,10000.0
2013-09-24 12:00:00,53.03,53.05,53.02,53.02,10400.0,38.4558,38.4703,38.4485,38.4485,10400.0
2013-09-24 12:05:00,53.02,53.04,53.02,53.04,11400.0,38.4485,38.463,38.4485,38.463,11400.0
2013-09-24 12:10:00,53.04,53.05,53.02,53.05,14100.0,38.463,38.4703,38.4485,38.4703,14100.0
2013-09-24 12:15:00,53.04,53.05,53.02,53.04,13100.0,38.463,38.4703,38.4485,38.463,13100.0
2013-09-24 12:20:00,53.04,53.07,53.04,53.06,26100.0,38.463,38.4848,38.463,38.4775,26100.0
2013-09-24 12:25:00,53.06,53.09,53.05,53.08,31000.0,38.4775,38.4993,38.4703,38.492,31000.0
2013-09-24 12:30:00,53.08,53.09,53.04,53.05,17800.0,38.492,38.4993,38.463,38.4703,17800.0
2013-09-24 12:35:00,53.05,53.07,53.04,53.04,8700.0,38.4703,38.4848,38.463,38.463,8700.0
2013-09-24 12:40:00,53.04,53.05,53.01,53.03,11800.0,38.463,38.4703,38.4413,38.4558,11800.0
2013-09-24 12:45:00,53.03,53.04,53.0,53.0,16000.0,38.4558,38.463,38.434,38.434,16000.0
2013-09-24 12:50:00,53.01,53.01,53.0,53.01,9900.0,38.4413,38.4413,38.434,38.4413,9900.0
2013-09-24 12:55:00,53.01,53.03,53.01,53.01,10900.0,38.4413,38.4558,38.4413,38.4413,10900.0
2013-09-24 13:00:00,53.01,53.06,53.0,53.01,25600.0,38.4413,38.4775,38.434,38.4413,25600.0
2013-09-24 13:05:00,53.01,53.01,52.99,52.99,11800.0,38.4413,38.4413,38.4268,38.4268,11800.0
2013-09-24 13:10:00,53.0,53.02,53.0,53.02,12300.0,38.434,38.4485,38.434,38.4485,12300.0
2013-09-24 13:15:00,53.01,53.01,52.98,52.98,9000.0,38.4413,38.4413,38.4195,38.4195,9000.0
2013-09-24 13:20:00,52.97,52.98,52.94,52.94,6700.0,38.4123,38.4195,38.3905,38.3905,6700.0
2013-09-24 13:25:00,52.94,52.99,52.94,52.98,9900.0,38.3905,38.4268,38.3905,38.4195,9900.0
2013-09-24 13:30:00,52.98,53.02,52.98,53.02,11300.0,38.4195,38.4485,38.4195,38.4485,11300.0
2013-09-24 13:35:00,53.03,53.05,53.02,53.04,12000.0,38.4558,38.4703,38.4485,38.463,12000.0
2013-09-24 13:40:00,53.05,53.05,53.03,53.03,12200.0,38.4703,38.4703,38.4558,38.4558,12200.0
2013-09-24 13:45:00,53.02,53.04,53.01,53.02,36000.0,38.4485,38.463,38.4413,38.4485,36000.0
2013-09-24 13:50:00,53.02,53.02,53.0,53.0,9400.0,38.4485,38.4485,38.434,38.434,9400.0
2013-09-24 13:55:00,52.99,52.99,52.96,52.96,5500.0,38.4268,38.4268,38.405,38.405,5500.0
2013-09-24 14:00:00,52.97,52.98,52.97,52.97,8500.0,38.4123,38.4195,38.4123,38.4123,8500.0
2013-09-24 14:05:00,52.97,52.97,52.94,52.96,16900.0,38.4123,38.4123,38.3905,38.405,16900.0
2013-09-24 14:10:00,52.96,52.96,52.92,52.92,7000.0,38.405,38.405,38.376,38.376,7000.0
2013-09-24 14:15:00,52.92,52.93,52.91,52.91,9700.0,38.376,38.3833,38.3688,38.3688,9700.0
2013-09-24 14:20:00,52.91,52.92,52.88,52.89,11300.0,38.3688,38.376,38.347,38.3543,11300.0
2013-09-24 14:25:00,52.88,52.88,52.83,52.84,12700.0,38.347,38.347,38.3108,38.318,12700.0
2013-09-24 14:30:00,52.83,52.86,52.83,52.85,14200.0,38.3108,38.3325,38.3108,38.3253,14200.0
2013-09-24 14:35:00,52.85,52.85,52.8,52.8,14500.0,38.3253,38.3253,38.289,38.289,14500.0
2013-09-24 14:40:00,52.8,52.8,52.78,52.78,14500.0,38.289,38.289,38.2745,38.2745,14500.0
2013-09-24 14:45:00,52.78,52.79,52.77,52.77,12500.0,38.2745,38.2817,38.2672,38.2672,12500.0
2013-09-24 14:50:00,52.78,52.78,52.71,52.74,25500.0,38.2745,38.2745,38.2237,38.2455,25500.0
2013-09-24 14:55:00,52.75,52.76,52.74,52.74,17100.0,38.2527,38.26,38.2455,38.2455,17100.0
2013-09-24 15:00:00,52.75,52.76,52.72,52.74,21800.0,38.2527,38.26,38.231,38.2455,21800.0
2013-09-24 15:05:00,52.74,52.74,52.7,52.71,32700.0,38.2455,38.2455,38.2165,38.2237,32700.0
2013-09-24 15:10:00,52.7,52.72,52.69,52.72,21800.0,38.2165,38.231,38.2092,38.231,21800.0
2013-09-24 15:15:00,52.73,52.75,52.72,52.73,35200.0,38.2382,38.2527,38.231,38.2382,35200.0
2013-09-24 15:20:00,52.72,52.73,52.7,52.7,31200.0,38.231,38.2382,38.2165,38.2165,31200.0
2013-09-24 15:25:00,52.71,52.71,52.64,52.64,33100.0,38.2237,38.2237,38.173,38.173,33100.0
2013-09-24 15:30:00,52.64,52.65,52.62,52.64,34700.0,38.173,38.1802,38.1585,38.173,34700.0
2013-09-24 15:35:00,52.65,52.68,52.64,52.67,34700.0,38.1802,38.202,38.173,38.1947,34700.0
2013-09-24 15:40:00,52.67,52.68,52.62,52.63,59300.0,38.1947,38.202,38.1585,38.1657,59300.0
2013-09-24 15:45:00,52.62,52.63,52.54,52.55,103100.0,38.1585,38.1657,38.1005,38.1077,103100.0
2013-09-24 15:50:00,52.55,52.55,52.45,52.46,151500.0,38.1077,38.1077,38.0352,38.0424,151500.0
2013-09-24 15:55:00,52.46,52.47,52.38,52.41,279900.0,38.0424,38.0497,37.9844,38.0062,279900.0
2013-09-25 09:30:00,52.6,52.66,52.41,52.58,30700.0,38.144,38.1875,38.0062,38.1295,30700.0
2013-09-25 09:35:00,52.6,52.6,52.48,52.52,18000.0,38.144,38.144,38.0569,38.086,18000.0
2013-09-25 09:40:00,52.51,52.64,52.49,52.62,19400.0,38.0787,38.173,38.0642,38.1585,19400.0
2013-09-25 09:45:00,52.62,52.84,52.61,52.83,26300.0,38.1585,38.318,38.1512,38.3108,26300.0
2013-09-25 09:50:00,52.84,52.96,52.8,52.96,38300.0,38.318,38.405,38.289,38.405,38300.0
2013-09-25 09:55:00,52.95,52.96,52.85,52.85,18000.0,38.3978,38.405,38.3253,38.3253,18000.0
2013-09-25 10:00:00,52.85,52.88,52.79,52.84,18400.0,38.3253,38.347,38.2817,38.318,18400.0
2013-09-25 10:05:00,52.82,52.83,52.72,52.73,23100.0,38.3035,38.3108,38.231,38.2382,23100.0
2013-09-25 10:10:00,52.73,52.73,52.59,52.59,14200.0,38.2382,38.2382,38.1367,38.1367,14200.0
2013-09-25 10:15:00,52.59,52.72,52.59,52.71,25800.0,38.1367,38.231,38.1367,38.2237,25800.0
2013-09-25 10:20:00,52.71,52.81,52.68,52.8,52600.0,38.2237,38.2962,38.202,38.289,52600.0
2013-09-25 10:25:00,52.79,52.8,52.73,52.73,23800.0,38.2817,38.289,38.2382,38.2382,23800.0
2013-09-25 10:30:00,52.74,52.77,52.72,52.75,29300.0,38.2455,38.2672,38.231,38.2527,29300.0
2013-09-25 10:35:00,52.76,52.78,52.73,52.78,21600.0,38.26,38.2745,38.2382,38.2745,21600.0
2013-09-25 10:40:00,52.78,52.81,52.71,52.71,16100.0,38.2745,38.2962,38.2237,38.2237,16100.0
2013-09-25 10:45:00,52.7,52.72,52.66,52.66,8700.0,38.2165,38.231,38.1875,38.1875,8700.0
2013-09-25 10:50:00,52.66,52.66,52.61,52.61,16100.0,38.1875,38.1875,38.1512,38.1512,16100.0
2013-09-25 10:55:00,52.61,52.65,52.61,52.61,17800.0,38.1512,38.1802,38.1512,38.1512,17800.0
2013-09-25 11:00:00,52.62,52.63,52.59,52.59,13200.0,38.1585,38.1657,38.1367,38.1367,13200.0
2013-09-25 11:05:00,52.6,52.66,52.57,52.66,44700.0,38.144,38.1875,38.1222,38.1875,44700.0
2013-09-25 11:10:00,52.66,52.69,52.64,52.69,14000.0,38.1875,38.2092,38.173,38.2092,14000.0
2013-09-25 11:15:00,52.69,52.77,52.68,52.74,20100.0,38.2092,38.2672,38.202,38.2455,20100.0
2013-09-25 11:20:00,52.75,52.75,52.7,52.7,18000.0,38.2527,38.2527,38.2165,38.2165,18000.0
2013-09-25 11:25:00,52.7,52.7,52.68,52.69,20700.0,38.2165,38.2165,38.202,38.2092,20700.0
2013-09-25 11:30:00,52.69,52.69,52.67,52.67,23500.0,38.2092,38.2092,38.1947,38.1947,23500.0
2013-09-25 11:35:00,52.67,52.71,52.65,52.71,46000.0,38.1947,38.2237,38.1802,38.2237,46000.0
2013-09-25 11:40:00,52.71,52.76,52.71,52.76,15400.0,38.2237,38.26,38.2237,38.26,15400.0
2013-09-25 11:45:00,52.76,52.78,52.76,52.78,7600.0,38.26,38.2745,38.26,38.2745,7600.0
2013-09-25 11:50:00,52.78,52.78,52.73,52.75,15000.0,38.2745,38.2745,38.2382,38.2527,15000.0
2013-09-25 11:55:00,52.75,52.77,52.73,52.77,15300.0,38.2527,38.2672,38.2382,38.2672,15300.0
2013-09-25 12:00:00,52.77,52.77,52.72,52.74,10300.0,38.2672,38.2672,38.231,38.2455,10300.0
2013-09-25 12:05:00,52.74,52.74,52.7,52.7,9000.0,38.2455,38.2455,38.2165,38.2165,9000.0
2013-09-25 12:10:00,52.7,52.72,52.68,52.7,7100.0,38.2165,38.231,38.202,38.2165,7100.0
2013-09-25 12:15:00,52.71,52.72,52.66,52.67,16200.0,38.2237,38.231,38.1875,38.1947,16200.0
2013-09-25 12:20:00,52.67,52.67,52.49,52.52,28500.0,38.1947,38.1947,38.0642,38.086,28500.0
2013-09-25 12:25:00,52.52,52.59,52.52,52.59,14800.0,38.086,38.1367,38.086,38.1367,14800.0
2013-09-25 12:30:00,52.59,52.61,52.59,52.61,12500.0,38.1367,38.1512,38.1367,38.1512,12500.0
2013-09-25 12:35:00,52.6,52.61,52.6,52.6,6600.0,38.144,38.1512,38.144,38.144,6600.0
2013-09-25 12:40:00,52.6,52.6,52.56,52.57,7000.0,38.144,38.144,38.115,38.1222,7000.0
2013-09-25 12:45:00,52.57,52.58,52.54,52.58,17500.0,38.1222,38.1295,38.1005,38.1295,17500.0
2013-09-25 12:50:00,52.58,52.66,52.58,52.65,24100.0,38.1295,38.1875,38.1295,38.1802,24100.0
2013-09-25 12:55:00,52.66,52.7,52.66,52.7,13700.0,38.1875,38.2165,38.1875,38.2165,13700.0
2013-09-25 13:00:00,52.7,52.73,52.69,52.7,11300.0,38.2165,38.2382,38.2092,38.2165,11300.0
2013-09-25 13:05:00,52.7,52.71,52.68,52.7,9300.0,38.2165,38.2237,38.202,38.2165,9300.0
2013-09-25 13:10:00,52.7,52.7,52.65,52.65,11600.0,38.2165,38.2165,38.1802,38.1802,11600.0
2013-09-25 13:15:00,52.64,52.69,52.64,52.69,30000.0,38.173,38.2092,38.173,38.2092,30000.0
2013-09-25 13:20:00,52.69,52.74,52.69,52.73,17600.0,38.2092,38.2455,38.2092,38.2382,17600.0
2013-09-25 13:25:00,52.73,52.73,52.7,52.72,16600.0,38.2382,38.2382,38.2165,38.231,16600.0
2013-09-25 13:30:00,52.72,52.73,52.63,52.67,30300.0,38.231,38.2382,38.1657,38.1947,30300.0
2013-09-25 13:35:00,52.67,52.7,52.64,52.65,23700.0,38.1947,38.2165,38.173,38.1802,23700.0
2013-09-25 13:40:00,52.65,52.68,52.62,52.64,37000.0,38.1802,38.202,38.1585,38.173,37000.0
2013-09-25 13:45:00,52.65,52.69,52.65,52.69,17300.0,38.1802,38.2092,38.1802,38.2092,17300.0
2013-09-25 13:50:00,52.69,52.69,52.67,52.68,24100.0,38.2092,38.2092,38.1947,38.202,24100.0
2013-09-25 13:55:00,52.68,52.84,52.68,52.83,40500.0,38.202,38.318,38.202,38.3108,40500.0
2013-09-25 14:00:00,52.82,52.82,52.77,52.77,29900.0,38.3035,38.3035,38.2672,38.2672,29900.0
2013-09-25 14:05:00,52.78,52.79,52.68,52.68,16800.0,38.2745,38.2817,38.202,38.202,16800.0
2013-09-25 14:10:00,52.67,52.68,52.63,52.65,28100.0,38.1947,38.202,38.1657,38.1802,28100.0
2013-09-25 14:15:00,52.64,52.67,52.64,52.66,27700.0,38.173,38.1947,38.173,38.1875,27700.0
2013-09-25 14:20:00,52.66,52.7,52.66,52.67,21700.0,38.1875,38.2165,38.1875,38.1947,21700.0
2013-09-25 14:25:00,52.68,52.74,52.65,52.66,8300.0,38.202,38.2455,38.1802,38.1875,8300.0
2013-09-25 14:30:00,52.66,52.67,52.65,52.65,15800.0,38.1875,38.1947,38.1802,38.1802,15800.0
2013-09-25 14:35:00,52.66,52.68,52.65,52.68,25400.0,38.1875,38.202,38.1802,38.202,25400.0
2013-09-25 14:40:00,52.67,52.68,52.63,52.66,29900.0,38.1947,38.202,38.1657,38.1875,29900.0
2013-09-25 14:45:00,52.66,52.69,52.66,52.66,6600.0,38.1875,38.2092,38.1875,38.1875,6600.0
2013-09-25 14:50:00,52.65,52.65,52.63,52.63,7700.0,38.1802,38.1802,38.1657,38.1657,7700.0
2013-09-25 14:55:00,52.62,52.62,52.59,52.6,20500.0,38.1585,38.1585,38.1367,38.144,20500.0
2013-09-25 15:00:00,52.6,52.61,52.59,52.59,21700.0,38.144,38.1512,38.1367,38.1367,21700.0
2013-09-25 15:05:00,52.6,52.67,52.59,52.67,37300.0,38.144,38.1947,38.1367,38.1947,37300.0
2013-09-25 15:10:00,52.66,52.74,52.63,52.63,25600.0,38.1875,38.2455,38.1657,38.1657,25600.0
2013-09-25 15:15:00,52.63,52.64,52.58,52.59,16100.0,38.1657,38.173,38.1295,38.1367,16100.0
2013-09-25 15:20:00,52.6,52.6,52.54,52.55,19000.0,38.144,38.144,38.1005,38.1077,19000.0
2013-09-25 15:25:00,52.55,52.56,52.51,52.56,32100.0,38.1077,38.115,38.0787,38.115,32100.0
2013-09-25 15:30:00,52.55,52.56,52.5,52.52,33300.0,38.1077,38.115,38.0714,38.086,33300.0
2013-09-25 15:35:00,52.53,52.54,52.48,52.48,32900.0,38.0932,38.1005,38.0569,38.0569,32900.0
2013-09-25 15:40:00,52.49,52.5,52.46,52.5,45700.0,38.0642,38.0714,38.0424,38.0714,45700.0
2013-09-25 15:45:00,52.49,52.49,52.45,52.46,46000.0,38.0642,38.0642,38.0352,38.0424,46000.0
2013-09-25 15:50:00,52.45,52.45,52.4,52.41,53800.0,38.0352,38.0352,37.9989,38.0062,53800.0
2013-09-25 15:55:00,52.41,52.41,52.39,52.39,82900.0,38.0062,38.0062,37.9917,37.9917,82900.0
2013-09-26 09:30:00,52.63,52.69,52.5,52.68,35700.0,38.1657,38.2092,38.0714,38.202,35700.0
2013-09-26 09:35:00,52.73,52.81,52.68,52.69,10600.0,38.2382,38.2962,38.202,38.2092,10600.0
2013-09-26 09:40:00,52.7,52.76,52.65,52.68,7400.0,38.2165,38.26,38.1802,38.202,7400.0
2013-09-26 09:45:00,52.69,52.82,52.67,52.8,9100.0,38.2092,38.3035,38.1947,38.289,9100.0
2013-09-26 09:50:00,52.79,52.8,52.73,52.8,7100.0,38.2817,38.289,38.2382,38.289,7100.0
2013-09-26 09:55:00,52.8,52.8,52.69,52.69,7900.0,38.289,38.289,38.2092,38.2092,7900.0
2013-09-26 10:00:00,52.69,52.78,52.63,52.76,19500.0,38.2092,38.2745,38.1657,38.26,19500.0
2013-09-26 10:05:00,52.75,52.78,52.72,52.76,35700.0,38.2527,38.2745,38.231,38.26,35700.0
2013-09-26 10:10:00,52.75,52.76,52.68,52.68,13700.0,38.2527,38.26,38.202,38.202,13700.0
2013-09-26 10:15:00,52.68,52.69,52.61,52.62,17300.0,38.202,38.2092,38.1512,38.1585,17300.0
2013-09-26 10:20:00,52.63,52.65,52.58,52.58,15900.0,38.1657,38.1802,38.1295,38.1295,15900.0
2013-09-26 10:25:00,52.58,52.67,52.58,52.67,51000.0,38.1295,38.1947,38.1295,38.1947,51000.0
2013-09-26 10:30:00,52.68,52.7,52.65,52.69,18200.0,38.202,38.2165,38.1802,38.2092,18200.0
2013-09-26 10:35:00,52.7,52.73,52.69,52.71,10800.0,38.2165,38.2382,38.2092,38.2237,10800.0
2013-09-26 10:40:00,52.72,52.77,52.68,52.69,14900.0,38.231,38.2672,38.202,38.2092,14900.0
2013-09-26 10:45:00,52.68,52.68,52.53,52.58,16400.0,38.202,38.202,38.0932,38.1295,16400.0
2013-09-26 10:50:00,52.57,52.65,52.56,52.58,16300.0,38.1222,38.1802,38.115,38.1295,16300.0
2013-09-26 10:55:00,52.57,52.57,52.49,52.49,8700.0,38.1222,38.1222,38.0642,38.0642,8700.0
2013-09-26 11:00:00,52.49,52.49,52.43,52.44,9600.0,38.0642,38.0642,38.0207,38.0279,9600.0
2013-09-26 11:05:00,52.43,52.48,52.43,52.45,8000.0,38.0207,38.0569,38.0207,38.0352,8000.0
2013-09-26 11:10:00,52.43,52.47,52.41,52.46,5100.0,38.0207,38.0497,38.0062,38.0424,5100.0
2013-09-26 11:15:00,52.46,52.47,52.37,52.39,10600.0,38.0424,38.0497,37.9772,37.9917,10600.0
2013-09-26 11:20:00,52.38,52.44,52.36,52.4,13600.0,37.9844,38.0279,37.9699,37.9989,13600.0
2013-09-26 11:25:00,52.41,52.41,52.37,52.38,8600.0,38.0062,38.0062,37.9772,37.9844,8600.0
2013-09-26 11:30:00,52.39,52.39,52.34,52.35,6800.0,37.9917,37.9917,37.9554,37.9627,6800.0
2013-09-26 11:35:00,52.36,52.36,52.33,52.34,3700.0,37.9699,37.9699,37.9482,37.9554,3700.0
2013-09-26 11:40:00,52.33,52.38,52.33,52.36,9900.0,37.9482,37.9844,37.9482,37.9699,9900.0
2013-09-26 11:45:00,52.35,52.37,52.35,52.35,5600.0,37.9627,37.9772,37.9627,37.9627,5600.0
2013-09-26 11:50:00,52.34,52.36,52.34,52.35,4000.0,37.9554,37.9699,37.9554,37.9627,4000.0
2013-09-26 11:55:00,52.37,52.39,52.37,52.37,4700.0,37.9772,37.9917,37.9772,37.9772,4700.0
2013-09-26 12:00:00,52.38,52.38,52.33,52.34,5400.0,37.9844,37.9844,37.9482,37.9554,5400.0
2013-09-26 12:05:00,52.34,52.34,52.3,52.31,6000.0,37.9554,37.9554,37.9264,37.9337,6000.0
2013-09-26 12:10:00,52.3,52.3,52.27,52.28,7400.0,37.9264,37.9264,37.9047,37.9119,7400.0
2013-09-26 12:15:00,52.27,52.27,52.21,52.22,11000.0,37.9047,37.9047,37.8611,37.8684,11000.0
2013-09-26 12:20:00,52.22,52.24,52.21,52.23,8200.0,37.8684,37.8829,37.8611,37.8757,8200.0
2013-09-26 12:25:00,52.23,52.25,52.22,52.25,8700.0,37.8757,37.8902,37.8684,37.8902,8700.0
2013-09-26 12:30:00,52.25,52.31,52.25,52.3,8800.0,37.8902,37.9337,37.8902,37.9264,8800.0
2013-09-26 12:35:00,52.31,52.31,52.28,52.29,4600.0,37.9337,37.9337,37.9119,37.9192,4600.0
2013-09-26 12:40:00,52.3,52.31,52.29,52.31,10600.0,37.9264,37.9337,37.9192,37.9337,10600.0
2013-09-26 12:45:00,52.3,52.34,52.3,52.34,6500.0,37.9264,37.9554,37.9264,37.9554,6500.0
2013-09-26 12:50:00,52.34,52.34,52.3,52.3,8000.0,37.9554,37.9554,37.9264,37.9264,8000.0
2013-09-26 12:55:00,52.3,52.31,52.29,52.29,5300.0,37.9264,37.9337,37.9192,37.9192,5300.0
2013-09-26 13:00:00,52.29,52.3,52.29,52.29,7300.0,37.9192,37.9264,37.9192,37.9192,7300.0
2013-09-26 13:05:00,52.3,52.34,52.3,52.33,10700.0,37.9264,37.9554,37.9264,37.9482,10700.0
2013-09-26 13:10:00,52.33,52.36,52.33,52.34,7300.0,37.9482,37.9699,37.9482,37.9554,7300.0
2013-09-26 13:15:00,52.35,52.37,52.35,52.36,5600.0,37.9627,37.9772,37.9627,37.9699,5600.0
2013-09-26 13:20:00,52.36,52.36,52.32,52.33,11200.0,37.9699,37.9699,37.9409,37.9482,11200.0
2013-09-26 13:25:00,52.33,52.34,52.33,52.34,2700.0,37.9482,37.9554,37.9482,37.9554,2700.0
2013-09-26 13:30:00,52.34,52.34,52.31,52.31,11300.0,37.9554,37.9554,37.9337,37.9337,11300.0
2013-09-26 13:35:00,52.31,52.31,52.28,52.29,3900.0,37.9337,37.9337,37.9119,37.9192,3900.0
2013-09-26 13:40:00,52.29,52.31,52.26,52.26,12500.0,37.9192,37.9337,37.8974,37.8974,12500.0
2013-09-26 13:45:00,52.26,52.26,52.21,52.23,7900.0,37.8974,37.8974,37.8611,37.8757,7900.0
2013-09-26 13:50:00,52.23,52.23,52.23,52.23,2600.0,37.8757,37.8757,37.8757,37.8757,2600.0
2013-09-26 13:55:00,52.24,52.26,52.23,52.25,7500.0,37.8829,37.8974,37.8757,37.8902,7500.0
2013-09-26 14:00:00,52.25,52.25,52.19,52.19,13400.0,37.8902,37.8902,37.8466,37.8466,13400.0
2013-09-26 14:05:00,52.19,52.19,52.18,52.19,9400.0,37.8466,37.8466,37.8394,37.8466,9400.0
2013-09-26 14:10:00,52.19,52.2,52.13,52.15,23200.0,37.8466,37.8539,37.8031,37.8176,23200.0
2013-09-26 14:15:00,52.14,52.15,52.13,52.14,15700.0,37.8104,37.8176,37.8031,37.8104,15700.0
2013-09-26 14:20:00,52.15,52.15,52.05,52.12,43300.0,37.8176,37.8176,37.7451,37.7959,43300.0
2013-09-26 14:25:00,52.13,52.17,52.13,52.14,10900.0,37.8031,37.8321,37.8031,37.8104,10900.0
2013-09-26 14:30:00,52.14,52.14,52.08,52.09,13300.0,37.8104,37.8104,37.7669,37.7741,13300.0
2013-09-26 14:35:00,52.1,52.1,52.07,52.08,12200.0,37.7814,37.7814,37.7596,37.7669,12200.0
2013-09-26 14:40:00,52.09,52.09,52.03,52.06,25300.0,37.7741,37.7741,37.7306,37.7524,25300.0
2013-09-26 14:45:00,52.05,52.06,52.02,52.02,16200.0,37.7451,37.7524,37.7234,37.7234,16200.0
2013-09-26 14:50:00,52.02,52.06,52.0,52.01,61300.0,37.7234,37.7524,37.7089,37.7161,61300.0
2013-09-26 14:55:00,52.02,52.08,52.02,52.07,12800.0,37.7234,37.7669,37.7234,37.7596,12800.0
2013-09-26 15:00:00,52.06,52.1,52.05,52.09,13200.0,37.7524,37.7814,37.7451,37.7741,13200.0
2013-09-26 15:05:00,52.08,52.1,52.04,52.1,23600.0,37.7669,37.7814,37.7379,37.7814,23600.0
2013-09-26 15:10:00,52.1,52.1,52.05,52.08,29300.0,37.7814,37.7814,37.7451,37.7669,29300.0
2013-09-26 15:15:00,52.07,52.09,52.07,52.07,17000.0,37.7596,37.7741,37.7596,37.7596,17000.0
2013-09-26 15:20:00,52.07,52.1,52.07,52.09,21800.0,37.7596,37.7814,37.7596,37.7741,21800.0
2013-09-26 15:25:00,52.08,52.09,52.07,52.08,20000.0,37.7669,37.7741,37.7596,37.7669,20000.0
2013-09-26 15:30:00,52.07,52.12,52.06,52.11,33600.0,37.7596,37.7959,37.7524,37.7886,33600.0
2013-09-26 15:35:00,52.11,52.12,52.1,52.12,33000.0,37.7886,37.7959,37.7814,37.7959,33000.0
2013-09-26 15:40:00,52.12,52.16,52.12,52.14,27500.0,37.7959,37.8249,37.7959,37.8104,27500.0
2013-09-26 15:45:00,52.15,52.18,52.15,52.18,41500.0,37.8176,37.8394,37.8176,37.8394,41500.0
2013-09-26 15:50:00,52.17,52.2,52.17,52.2,78200.0,37.8321,37.8539,37.8321,37.8539,78200.0
2013-09-26 15:55:00,52.2,52.32,52.19,52.31,177800.0,37.8539,37.9409,37.8466,37.9337,177800.0
2013-09-27 09:30:00,51.98,51.98,51.64,51.85,82200.0,37.9125,37.9125,37.6645,37.8176,82200.0
2013-09-27 09:35:00,51.86,51.9,51.74,51.75,24300.0,37.8249,37.8541,37.7374,37.7447,24300.0
2013-09-27 09:40:00,51.8,51.9,51.8,51.85,11800.0,37.7812,37.8541,37.7812,37.8176,11800.0
2013-09-27 09:45:00,51.86,51.88,51.8,51.88,20300.0,37.8249,37.8395,37.7812,37.8395,20300.0
2013-09-27 09:50:00,51.87,51.91,51.86,51.89,7700.0,37.8322,37.8614,37.8249,37.8468,7700.0
2013-09-27 09:55:00,51.89,51.95,51.81,51.86,10400.0,37.8468,37.8906,37.7885,37.8249,10400.0
2013-09-27 10:00:00,51.87,51.87,51.8,51.81,13600.0,37.8322,37.8322,37.7812,37.7885,13600.0
2013-09-27 10:05:00,51.81,51.85,51.8,51.81,12600.0,37.7885,37.8176,37.7812,37.7885,12600.0
2013-09-27 10:10:00,51.81,51.84,51.8,51.82,11500.0,37.7885,37.8104,37.7812,37.7958,11500.0
2013-09-27 10:15:00,51.82,51.86,51.82,51.84,8700.0,37.7958,37.8249,37.7958,37.8104,8700.0
2013-09-27 10:20:00,51.84,51.85,51.8,51.81,7400.0,37.8104,37.8176,37.7812,37.7885,7400.0
2013-09-27 10:25:00,51.81,51.91,51.81,51.91,21200.0,37.7885,37.8614,37.7885,37.8614,21200.0
2013-09-27 10:30:00,51.93,52.02,51.89,52.01,16000.0,37.876,37.9416,37.8468,37.9343,16000.0
2013-09-27 10:35:00,52.01,52.04,51.98,51.99,23100.0,37.9343,37.9562,37.9125,37.9198,23100.0
2013-09-27 10:40:00,52.0,52.0,51.94,51.96,18200.0,37.9271,37.9271,37.8833,37.8979,18200.0
2013-09-27 10:45:00,51.94,51.94,51.87,51.87,5300.0,37.8833,37.8833,37.8322,37.8322,5300.0
2013-09-27 10:50:00,51.86,51.89,51.85,51.88,6700.0,37.8249,37.8468,37.8176,37.8395,6700.0
2013-09-27 10:55:00,51.89,51.91,51.88,51.9,4100.0,37.8468,37.8614,37.8395,37.8541,4100.0
2013-09-27 11:00:00,51.9,51.9,51.86,51.86,6100.0,37.8541,37.8541,37.8249,37.8249,6100.0
2013-09-27 11:05:00,51.87,51.88,51.84,51.85,8000.0,37.8322,37.8395,37.8104,37.8176,8000.0
2013-09-27 11:10:00,51.85,51.86,51.81,51.84,10000.0,37.8176,37.8249,37.7885,37.8104,10000.0
2013-09-27 11:15:00,51.85,51.89,51.84,51.84,8100.0,37.8176,37.8468,37.8104,37.8104,8100.0
2013-09-27 11:20:00,51.84,51.88,51.83,51.87,6200.0,37.8104,37.8395,37.8031,37.8322,6200.0
2013-09-27 11:25:00,51.87,51.95,51.86,51.92,9100.0,37.8322,37.8906,37.8249,37.8687,9100.0
2013-09-27 11:30:00,51.93,51.96,51.9,51.96,10200.0,37.876,37.8979,37.8541,37.8979,10200.0
2013-09-27 11:35:00,51.96,52.03,51.95,52.0,26800.0,37.8979,37.9489,37.8906,37.9271,26800.0
2013-09-27 11:40:00,52.01,52.02,52.0,52.0,5400.0,37.9343,37.9416,37.9271,37.9271,5400.0
2013-09-27 11:45:00,52.0,52.02,51.98,51.99,6800.0,37.9271,37.9416,37.9125,37.9198,6800.0
2013-09-27 11:50:00,51.99,51.99,51.97,51.97,6100.0,37.9198,37.9198,37.9052,37.9052,6100.0
2013-09-27 11:55:00,51.96,52.03,51.96,52.02,16700.0,37.8979,37.9489,37.8979,37.9416,16700.0
2013-09-27 12:00:00,52.02,52.06,52.02,52.06,6700.0,37.9416,37.9708,37.9416,37.9708,6700.0
2013-09-27 12:05:00,52.06,52.09,52.05,52.09,19000.0,37.9708,37.9927,37.9635,37.9927,19000.0
2013-09-27 12:10:00,52.09,52.1,52.09,52.1,5900.0,37.9927,38.0,37.9927,38.0,5900.0
2013-09-27 12:15:00,52.1,52.2,52.1,52.19,9000.0,38.0,38.0729,38.0,38.0656,9000.0
2013-09-27 12:20:00,52.2,52.22,52.19,52.2,10100.0,38.0729,38.0875,38.0656,38.0729,10100.0
2013-09-27 12:25:00,52.19,52.2,52.19,52.2,5100.0,38.0656,38.0729,38.0656,38.0729,5100.0
2013-09-27 12:30:00,52.19,52.2,52.18,52.19,3700.0,38.0656,38.0729,38.0583,38.0656,3700.0
2013-09-27 12:35:00,52.18,52.18,52.14,52.14,5200.0,38.0583,38.0583,38.0292,38.0292,5200.0
2013-09-27 12:40:00,52.14,52.14,52.13,52.13,5000.0,38.0292,38.0292,38.0219,38.0219,5000.0
2013-09-27 12:45:00,52.13,52.16,52.12,52.14,9800.0,38.0219,38.0437,38.0146,38.0292,9800.0
2013-09-27 12:50:00,52.13,52.15,52.12,52.14,5900.0,38.0219,38.0365,38.0146,38.0292,5900.0
2013-09-27 12:55:00,52.14,52.15,52.13,52.15,6100.0,38.0292,38.0365,38.0219,38.0365,6100.0
2013-09-27 13:00:00,52.15,52.17,52.14,52.15,4700.0,38.0365,38.051,38.0292,38.0365,4700.0
2013-09-27 13:05:00,52.14,52.14,52.12,52.13,3300.0,38.0292,38.0292,38.0146,38.0219,3300.0
2013-09-27 13:10:00,52.12,52.18,52.11,52.18,13800.0,38.0146,38.0583,38.0073,38.0583,13800.0
2013-09-27 13:15:00,52.17,52.2,52.16,52.16,5500.0,38.051,38.0729,38.0437,38.0437,5500.0
2013-09-27 13:20:00,52.17,52.18,52.14,52.15,8600.0,38.051,38.0583,38.0292,38.0365,8600.0
2013-09-27 13:25:00,52.15,52.15,52.13,52.14,9800.0,38.0365,38.0365,38.0219,38.0292,9800.0
2013-09-27 13:30:00,52.14,52.14,52.12,52.13,12100.0,38.0292,38.0292,38.0146,38.0219,12100.0
2013-09-27 13:35:00,52.13,52.14,52.12,52.12,8400.0,38.0219,38.0292,38.0146,38.0146,8400.0
2013-09-27 13:40:00,52.12,52.14,52.1,52.1,6200.0,38.0146,38.0292,38.0,38.0,6200.0
2013-09-27 13:45:00,52.11,52.11,52.07,52.07,6900.0,38.0073,38.0073,37.9781,37.9781,6900.0
2013-09-27 13:50:00,52.08,52.1,52.08,52.1,6200.0,37.9854,38.0,37.9854,38.0,6200.0
2013-09-27 13:55:00,52.11,52.11,52.07,52.09,5700.0,38.0073,38.0073,37.9781,37.9927,5700.0
2013-09-27 14:00:00,52.08,52.09,52.06,52.08,11000.0,37.9854,37.9927,37.9708,37.9854,11000.0
2013-09-27 14:05:00,52.08,52.1,52.06,52.07,17100.0,37.9854,38.0,37.9708,37.9781,17100.0
2013-09-27 14:10:00,52.07,52.09,52.07,52.09,13200.0,37.9781,37.9927,37.9781,37.9927,13200.0
2013-09-27 14:15:00,52.09,52.1,52.07,52.09,17900.0,37.9927,38.0,37.9781,37.9927,17900.0
2013-09-27 14:20:00,52.09,52.13,52.09,52.11,8600.0,37.9927,38.0219,37.9927,38.0073,8600.0
2013-09-27 14:25:00,52.11,52.13,52.11,52.12,5500.0,38.0073,38.0219,38.0073,38.0146,5500.0
2013-09-27 14:30:00,52.13,52.17,52.12,52.16,21500.0,38.0219,38.051,38.0146,38.0437,21500.0
2013-09-27 14:35:00,52.16,52.16,52.12,52.14,12100.0,38.0437,38.0437,38.0146,38.0292,12100.0
2013-09-27 14:40:00,52.14,52.15,52.14,52.14,3700.0,38.0292,38.0365,38.0292,38.0292,3700.0
2013-09-27 14:45:00,52.14,52.22,52.14,52.21,13900.0,38.0292,38.0875,38.0292,38.0802,13900.0
2013-09-27 14:50:00,52.21,52.23,52.2,52.23,8400.0,38.0802,38.0948,38.0729,38.0948,8400.0
2013-09-27 14:55:00,52.22,52.25,52.22,52.25,18800.0,38.0875,38.1094,38.0875,38.1094,18800.0
2013-09-27 15:00:00,52.24,52.24,52.2,52.23,18000.0,38.1021,38.1021,38.0729,38.0948,18000.0
2013-09-27 15:05:00,52.23,52.23,52.18,52.19,30700.0,38.0948,38.0948,38.0583,38.0656,30700.0
2013-09-27 15:10:00,52.19,52.2,52.18,52.19,7200.0,38.0656,38.0729,38.0583,38.0656,7200.0
2013-09-27 15:15:00,52.18,52.21,52.18,52.21,15400.0,38.0583,38.0802,38.0583,38.0802,15400.0
2013-09-27 15:20:00,52.21,52.22,52.2,52.2,10700.0,38.0802,38.0875,38.0729,38.0729,10700.0
2013-09-27 15:25:00,52.21,52.22,52.18,52.18,18300.0,38.0802,38.0875,38.0583,38.0583,18300.0
2013-09-27 15:30:00,52.19,52.21,52.19,52.21,17300.0,38.0656,38.0802,38.0656,38.0802,17300.0
2013-09-27 15:35:00,52.21,52.26,52.2,52.25,30700.0,38.0802,38.1167,38.0729,38.1094,30700.0
2013-09-27 15:40:00,52.25,52.26,52.21,52.23,31800.0,38.1094,38.1167,38.0802,38.0948,31800.0
2013-09-27 15:45:00,52.23,52.26,52.23,52.25,82500.0,38.0948,38.1167,38.0948,38.1094,82500.0
2013-09-27 15:50:00,52.25,52.28,52.24,52.26,60600.0,38.1094,38.1313,38.1021,38.1167,60600.0
2013-09-27 15:55:00,52.27,52.33,52.25,52.29,131000.0,38.124,38.1677,38.1094,38.1386,131000.0
2013-09-30 09:30:00,52.0,52.0,51.81,51.94,32000.0,37.9271,37.9271,37.7885,37.8833,32000.0
2013-09-30 09:35:00,51.98,51.98,51.79,51.89,7300.0,37.9125,37.9125,37.7739,37.8468,7300.0
2013-09-30 09:40:00,51.89,51.94,51.8,51.82,13400.0,37.8468,37.8833,37.7812,37.7958,13400.0
2013-09-30 09:45:00,51.83,51.93,51.83,51.9,17700.0,37.8031,37.876,37.8031,37.8541,17700.0
2013-09-30 09:50:00,51.9,51.9,51.83,51.86,15400.0,37.8541,37.8541,37.8031,37.8249,15400.0
2013-09-30 09:55:00,51.85,51.9,51.85,51.89,10500.0,37.8176,37.8541,37.8176,37.8468,10500.0
2013-09-30 10:00:00,51.88,51.92,51.88,51.9,7700.0,37.8395,37.8687,37.8395,37.8541,7700.0
2013-09-30 10:05:00,51.89,51.92,51.88,51.92,11700.0,37.8468,37.8687,37.8395,37.8687,11700.0
2013-09-30 10:10:00,51.92,51.92,51.88,51.91,17300.0,37.8687,37.8687,37.8395,37.8614,17300.0
2013-09-30 10:15:00,51.9,51.98,51.9,51.96,7000.0,37.8541,37.9125,37.8541,37.8979,7000.0
2013-09-30 10:20:00,51.96,52.02,51.96,52.01,18300.0,37.8979,37.9416,37.8979,37.9343,18300.0
2013-09-30 10:25:00,52.0,52.02,51.99,52.0,10200.0,37.9271,37.9416,37.9198,37.9271,10200.0
2013-09-30 10:30:00,52.0,52.03,51.99,52.0,22500.0,37.9271,37.9489,37.9198,37.9271,22500.0
2013-09-30 10:35:00,52.01,52.01,51.99,52.0,16300.0,37.9343,37.9343,37.9198,37.9271,16300.0
2013-09-30 10:40:00,52.0,52.02,51.99,52.02,9900.0,37.9271,37.9416,37.9198,37.9416,9900.0
2013-09-30 10:45:00,52.0,52.02,51.98,52.0,13200.0,37.9271,37.9416,37.9125,37.9271,13200.0
2013-09-30 10:50:00,52.0,52.0,51.97,51.98,11200.0,37.9271,37.9271,37.9052,37.9125,11200.0
2013-09-30 10:55:00,51.98,52.01,51.96,52.01,11300.0,37.9125,37.9343,37.8979,37.9343,11300.0
2013-09-30 11:00:00,52.0,52.05,51.99,52.0,8200.0,37.9271,37.9635,37.9198,37.9271,8200.0
2013-09-30 11:05:00,52.0,52.0,51.99,52.0,7100.0,37.9271,37.9271,37.9198,37.9271,7100.0
2013-09-30 11:10:00,51.99,51.99,51.95,51.96,9100.0,37.9198,37.9198,37.8906,37.8979,9100.0
2013-09-30 11:15:00,51.95,51.95,51.9,51.91,4100.0,37.8906,37.8906,37.8541,37.8614,4100.0
2013-09-30 11:20:00,51.91,51.93,51.9,51.93,10200.0,37.8614,37.876,37.8541,37.876,10200.0
2013-09-30 11:25:00,51.93,52.04,51.92,52.02,44500.0,37.876,37.9562,37.8687,37.9416,44500.0
2013-09-30 11:30:00,52.03,52.12,52.03,52.07,12000.0,37.9489,38.0146,37.9489,37.9781,12000.0
2013-09-30 11:35:00,52.07,52.09,52.04,52.06,5600.0,37.9781,37.9927,37.9562,37.9708,5600.0
2013-09-30 11:40:00,52.05,52.06,52.02,52.02,9700.0,37.9635,37.9708,37.9416,37.9416,9700.0
2013-09-30 11:45:00,52.03,52.04,52.01,52.03,17800.0,37.9489,37.9562,37.9343,37.9489,17800.0
2013-09-30 11:50:00,52.03,52.04,52.0,52.01,16900.0,37.9489,37.9562,37.9271,37.9343,16900.0
2013-09-30 11:55:00,52.01,52.07,52.01,52.07,10200.0,37.9343,37.9781,37.9343,37.9781,10200.0
2013-09-30 12:00:00,52.06,52.06,51.99,52.0,13500.0,37.9708,37.9708,37.9198,37.9271,13500.0
2013-09-30 12:05:00,52.01,52.02,51.98,52.0,5500.0,37.9343,37.9416,37.9125,37.9271,5500.0
2013-09-30 12:10:00,51.98,52.0,51.98,52.0,6500.0,37.9125,37.9271,37.9125,37.9271,6500.0
2013-09-30 12:15:00,51.99,51.99,51.94,51.96,8300.0,37.9198,37.9198,37.8833,37.8979,8300.0
2013-09-30 12:20:00,51.96,51.97,51.94,51.94,9400.0,37.8979,37.9052,37.8833,37.8833,9400.0
2013-09-30 12:25:00,51.94,51.96,51.94,51.96,6600.0,37.8833,37.8979,37.8833,37.8979,6600.0
2013-09-30 12:30:00,51.95,51.96,51.94,51.95,8100.0,37.8906,37.8979,37.8833,37.8906,8100.0
2013-09-30 12:35:00,51.93,51.98,51.93,51.95,5700.0,37.876,37.9125,37.876,37.8906,5700.0
2013-09-30 12:40:00,51.96,52.01,51.95,51.98,17300.0,37.8979,37.9343,37.8906,37.9125,17300.0
2013-09-30 12:45:00,51.97,52.03,51.95,51.95,17000.0,37.9052,37.9489,37.8906,37.8906,17000.0
2013-09-30 12:50:00,51.96,51.96,51.92,51.93,6600.0,37.8979,37.8979,37.8687,37.876,6600.0
2013-09-30 12:55:00,51.93,51.96,51.93,51.96,7400.0,37.876,37.8979,37.876,37.8979,7400.0
2013-09-30 13:00:00,51.95,51.98,51.95,51.97,36100.0,37.8906,37.9125,37.8906,37.9052,36100.0
2013-09-30 13:05:00,51.96,52.0,51.96,52.0,6500.0,37.8979,37.9271,37.8979,37.9271,6500.0
2013-09-30 13:10:00,52.0,52.09,52.0,52.09,16900.0,37.9271,37.9927,37.9271,37.9927,16900.0
2013-09-30 13:15:00,52.09,52.23,52.09,52.21,13700.0,37.9927,38.0948,37.9927,38.0802,13700.0
2013-09-30 13:20:00,52.2,52.2,52.1,52.1,4600.0,38.0729,38.0729,38.0,38.0,4600.0
2013-09-30 13:25:00,52.1,52.1,52.03,52.04,11800.0,38.0,38.0,37.9489,37.9562,11800.0
2013-09-30 13:30:00,52.04,52.13,52.04,52.13,8700.0,37.9562,38.0219,37.9562,38.0219,8700.0
2013-09-30 13:35:00,52.14,52.14,52.04,52.06,18200.0,38.0292,38.0292,37.9562,37.9708,18200.0
2013-09-30 13:40:00,52.07,52.1,52.06,52.09,6600.0,37.9781,38.0,37.9708,37.9927,6600.0
2013-09-30 13:45:00,52.09,52.15,52.07,52.15,7700.0,37.9927,38.0365,37.9781,38.0365,7700.0
2013-09-30 13:50:00,52.15,52.15,52.07,52.07,5300.0,38.0365,38.0365,37.9781,37.9781,5300.0
2013-09-30 13:55:00,52.07,52.07,51.96,52.01,15300.0,37.9781,37.9781,37.8979,37.9343,15300.0
2013-09-30 14:00:00,52.01,52.04,52.0,52.04,10100.0,37.9343,37.9562,37.9271,37.9562,10100.0
2013-09-30 14:05:00,52.04,52.1,52.03,52.1,9200.0,37.9562,38.0,37.9489,38.0,9200.0
2013-09-30 14:10:00,52.09,52.16,52.09,52.1,27700.0,37.9927,38.0437,37.9927,38.0,27700.0
2013-09-30 14:15:00,52.1,52.1,52.05,52.1,19100.0,38.0,38.0,37.9635,38.0,19100.0
2013-09-30 14:20:00,52.1,52.1,52.07,52.09,17200.0,38.0,38.0,37.9781,37.9927,17200.0
2013-09-30 14:25:00,52.08,52.14,52.08,52.13,13300.0,37.9854,38.0292,37.9854,38.0219,13300.0
2013-09-30 14:30:00,52.12,52.16,52.11,52.11,14400.0,38.0146,38.0437,38.0073,38.0073,14400.0
2013-09-30 14:35:00,52.11,52.12,52.08,52.08,20200.0,38.0073,38.0146,37.9854,37.9854,20200.0
2013-09-30 14:40:00,52.07,52.08,52.04,52.08,39600.0,37.9781,37.9854,37.9562,37.9854,39600.0
2013-09-30 14:45:00,52.09,52.18,52.09,52.18,14400.0,37.9927,38.0583,37.9927,38.0583,14400.0
2013-09-30 14:50:00,52.17,52.17,52.12,52.12,6300.0,38.051,38.051,38.0146,38.0146,6300.0
2013-09-30 14:55:00,52.12,52.12,52.07,52.08,12600.0,38.0146,38.0146,37.9781,37.9854,12600.0
2013-09-30 15:00:00,52.08,52.08,52.05,52.05,14200.0,37.9854,37.9854,37.9635,37.9635,14200.0
2013-09-30 15:05:00,52.05,52.09,52.05,52.07,15700.0,37.9635,37.9927,37.9635,37.9781,15700.0
2013-09-30 15:10:00,52.07,52.07,52.04,52.05,13400.0,37.9781,37.9781,37.9562,37.9635,13400.0
2013-09-30 15:15:00,52.05,52.1,52.03,52.08,21800.0,37.9635,38.0,37.9489,37.9854,21800.0
2013-09-30 15:20:00,52.08,52.1,52.05,52.08,16300.0,37.9854,38.0,37.9635,37.9854,16300.0
2013-09-30 15:25:00,52.08,52.13,52.08,52.12,20200.0,37.9854,38.0219,37.9854,38.0146,20200.0
2013-09-30 15:30:00,52.13,52.15,52.07,52.09,44700.0,38.0219,38.0365,37.9781,37.9927,44700.0
2013-09-30 15:35:00,52.09,52.12,52.08,52.11,47100.0,37.9927,38.0146,37.9854,38.0073,47100.0
2013-09-30 15:40:00,52.11,52.13,52.09,52.11,50200.0,38.0073,38.0219,37.9927,38.0073,50200.0
2013-09-30 15:45:00,52.11,52.19,52.08,52.08,63700.0,38.0073,38.0656,37.9854,37.9854,63700.0
2013-09-30 15:50:00,52.08,52.11,52.05,52.08,73100.0,37.9854,38.0073,37.9635,37.9854,73100.0
2013-09-30 15:55:00,52.09,52.17,52.07,52.16,187500.0,37.9927,38.051,37.9781,38.0437,187500.0
2013-10-01 09:30:00,52.29,52.31,52.05,52.28,43700.0,38.1386,38.1532,37.9635,38.1313,43700.0
2013-10-01 09:35:00,52.32,52.39,52.26,52.31,14200.0,38.1604,38.2115,38.1167,38.1532,14200.0
2013-10-01 09:40:00,52.31,52.44,52.31,52.44,77900.0,38.1532,38.248,38.1532,38.248,77900.0
2013-10-01 09:45:00,52.44,52.58,52.43,52.58,32200.0,38.248,38.3501,38.2407,38.3501,32200.0
2013-10-01 09:50:00,52.59,52.69,52.59,52.62,27700.0,38.3574,38.4303,38.3574,38.3793,27700.0
2013-10-01 09:55:00,52.61,52.67,52.6,52.61,39500.0,38.372,38.4157,38.3647,38.372,39500.0
2013-10-01 10:00:00,52.61,52.69,52.61,52.68,32600.0,38.372,38.4303,38.372,38.423,32600.0
2013-10-01 10:05:00,52.69,52.86,52.69,52.82,39900.0,38.4303,38.5543,38.4303,38.5251,39900.0
2013-10-01 10:10:00,52.83,52.89,52.73,52.73,24300.0,38.5324,38.5762,38.4595,38.4595,24300.0
2013-10-01 10:15:00,52.73,52.75,52.66,52.7,11500.0,38.4595,38.4741,38.4084,38.4376,11500.0
2013-10-01 10:20:00,52.7,52.77,52.69,52.77,12900.0,38.4376,38.4887,38.4303,38.4887,12900.0
2013-10-01 10:25:00,52.77,52.77,52.71,52.77,23200.0,38.4887,38.4887,38.4449,38.4887,23200.0
2013-10-01 10:30:00,52.78,52.91,52.78,52.9,32600.0,38.496,38.5908,38.496,38.5835,32600.0
2013-10-01 10:35:00,52.9,52.95,52.84,52.94,9900.0,38.5835,38.6199,38.5397,38.6127,9900.0
2013-10-01 10:40:00,52.95,52.95,52.91,52.93,14200.0,38.6199,38.6199,38.5908,38.6054,14200.0
2013-10-01 10:45:00,52.93,52.94,52.86,52.86,7500.0,38.6054,38.6127,38.5543,38.5543,7500.0
2013-10-01 10:50:00,52.87,52.93,52.86,52.9,16400.0,38.5616,38.6054,38.5543,38.5835,16400.0
2013-10-01 10:55:00,52.89,52.92,52.86,52.92,11000.0,38.5762,38.5981,38.5543,38.5981,11000.0
2013-10-01 11:00:00,52.93,52.93,52.88,52.89,7100.0,38.6054,38.6054,38.5689,38.5762,7100.0
2013-10-01 11:05:00,52.89,52.94,52.88,52.93,17300.0,38.5762,38.6127,38.5689,38.6054,17300.0
2013-10-01 11:10:00,52.94,52.94,52.92,52.93,7900.0,38.6127,38.6127,38.5981,38.6054,7900.0
2013-10-01 11:15:00,52.92,52.95,52.92,52.93,10900.0,38.5981,38.6199,38.5981,38.6054,10900.0
2013-10-01 11:20:00,52.93,52.93,52.9,52.9,4200.0,38.6054,38.6054,38.5835,38.5835,4200.0
2013-10-01 11:25:00,52.89,52.9,52.78,52.8,26000.0,38.5762,38.5835,38.496,38.5105,26000.0
2013-10-01 11:30:00,52.81,53.0,52.81,53.0,42900.0,38.5178,38.6564,38.5178,38.6564,42900.0
2013-10-01 11:35:00,52.99,53.19,52.99,53.07,79500.0,38.6491,38.795,38.6491,38.7075,79500.0
2013-10-01 11:40:00,53.07,53.11,53.07,53.09,14800.0,38.7075,38.7366,38.7075,38.7221,14800.0
2013-10-01 11:45:00,53.09,53.09,52.96,52.96,16900.0,38.7221,38.7221,38.6272,38.6272,16900.0
2013-10-01 11:50:00,52.97,53.05,52.97,53.03,18900.0,38.6345,38.6929,38.6345,38.6783,18900.0
2013-10-01 11:55:00,53.02,53.02,52.91,52.94,8900.0,38.671,38.671,38.5908,38.6127,8900.0
2013-10-01 12:00:00,52.93,52.95,52.91,52.91,7900.0,38.6054,38.6199,38.5908,38.5908,7900.0
2013-10-01 12:05:00,52.91,52.97,52.91,52.97,11700.0,38.5908,38.6345,38.5908,38.6345,11700.0
2013-10-01 12:10:00,52.98,52.98,52.93,52.93,16000.0,38.6418,38.6418,38.6054,38.6054,16000.0
2013-10-01 12:15:00,52.93,52.98,52.93,52.97,16400.0,38.6054,38.6418,38.6054,38.6345,16400.0
2013-10-01 12:20:00,52.98,53.0,52.97,52.98,19100.0,38.6418,38.6564,38.6345,38.6418,19100.0
2013-10-01 12:25:00,52.99,53.04,52.97,53.02,19400.0,38.6491,38.6856,38.6345,38.671,19400.0
2013-10-01 12:30:00,53.01,53.02,52.99,52.99,4900.0,38.6637,38.671,38.6491,38.6491,4900.0
2013-10-01 12:35:00,52.97,52.98,52.93,52.93,7200.0,38.6345,38.6418,38.6054,38.6054,7200.0
2013-10-01 12:40:00,52.93,52.94,52.92,52.94,5500.0,38.6054,38.6127,38.5981,38.6127,5500.0
2013-10-01 12:45:00,52.93,53.0,52.93,52.99,11700.0,38.6054,38.6564,38.6054,38.6491,11700.0
2013-10-01 12:50:00,52.99,53.0,52.95,52.96,4300.0,38.6491,38.6564,38.6199,38.6272,4300.0
2013-10-01 12:55:00,52.95,52.95,52.85,52.85,8400.0,38.6199,38.6199,38.547,38.547,8400.0
2013-10-01 13:00:00,52.85,52.88,52.83,52.88,7800.0,38.547,38.5689,38.5324,38.5689,7800.0
2013-10-01 13:05:00,52.87,52.91,52.83,52.87,60400.0,38.5616,38.5908,38.5324,38.5616,60400.0
2013-10-01 13:10:00,52.87,52.87,52.81,52.82,8800.0,38.5616,38.5616,38.5178,38.5251,8800.0
2013-10-01 13:15:00,52.83,52.85,52.81,52.84,28000.0,38.5324,38.547,38.5178,38.5397,28000.0
2013-10-01 13:20:00,52.84,52.85,52.82,52.83,8500.0,38.5397,38.547,38.5251,38.5324,8500.0
2013-10-01 13:25:00,52.83,52.83,52.81,52.81,26600.0,38.5324,38.5324,38.5178,38.5178,26600.0
2013-10-01 13:30:00,52.81,52.82,52.81,52.81,4600.0,38.5178,38.5251,38.5178,38.5178,4600.0
2013-10-01 13:35:00,52.81,52.82,52.76,52.79,13300.0,38.5178,38.5251,38.4814,38.5033,13300.0
2013-10-01 13:40:00,52.78,52.85,52.78,52.85,13900.0,38.496,38.547,38.496,38.547,13900.0
2013-10-01 13:45:00,52.85,52.89,52.84,52.84,10400.0,38.547,38.5762,38.5397,38.5397,10400.0
2013-10-01 13:50:00,52.85,52.87,52.83,52.87,13100.0,38.547,38.5616,38.5324,38.5616,13100.0
2013-10-01 13:55:00,52.86,52.88,52.85,52.85,4600.0,38.5543,38.5689,38.547,38.547,4600.0
2013-10-01 14:00:00,52.85,52.85,52.81,52.81,13900.0,38.547,38.547,38.5178,38.5178,13900.0
2013-10-01 14:05:00,52.8,52.8,52.79,52.79,1300.0,38.5105,38.5105,38.5033,38.5033,1300.0
2013-10-01 14:10:00,52.79,52.79,52.78,52.79,10800.0,38.5033,38.5033,38.496,38.5033,10800.0
2013-10-01 14:15:00,52.79,52.82,52.75,52.8,57400.0,38.5033,38.5251,38.4741,38.5105,57400.0
2013-10-01 14:20:00,52.8,52.84,52.8,52.8,15500.0,38.5105,38.5397,38.5105,38.5105,15500.0
2013-10-01 14:25:00,52.8,52.81,52.74,52.77,30000.0,38.5105,38.5178,38.4668,38.4887,30000.0
2013-10-01 14:30:00,52.77,52.77,52.74,52.74,5600.0,38.4887,38.4887,38.4668,38.4668,5600.0
2013-10-01 14:35:00,52.74,52.75,52.69,52.73,13300.0,38.4668,38.4741,38.4303,38.4595,13300.0
2013-10-01 14:40:00,52.72,52.79,52.72,52.75,13300.0,38.4522,38.5033,38.4522,38.4741,13300.0
2013-10-01 14:45:00,52.75,52.76,52.72,52.72,5000.0,38.4741,38.4814,38.4522,38.4522,5000.0
2013-10-01 14:50:00,52.72,52.76,52.71,52.75,31100.0,38.4522,38.4814,38.4449,38.4741,31100.0
2013-10-01 14:55:00,52.75,52.76,52.7,52.72,17400.0,38.4741,38.4814,38.4376,38.4522,17400.0
2013-10-01 15:00:00,52.72,52.76,52.72,52.76,32400.0,38.4522,38.4814,38.4522,38.4814,32400.0
2013-10-01 15:05:00,52.77,52.81,52.77,52.8,28900.0,38.4887,38.5178,38.4887,38.5105,28900.0
2013-10-01 15:10:00,52.79,52.8,52.78,52.78,15600.0,38.5033,38.5105,38.496,38.496,15600.0
2013-10-01 15:15:00,52.78,52.82,52.77,52.82,31600.0,38.496,38.5251,38.4887,38.5251,31600.0
2013-10-01 15:20:00,52.82,52.82,52.79,52.8,23600.0,38.5251,38.5251,38.5033,38.5105,23600.0
2013-10-01 15:25:00,52.8,52.82,52.8,52.81,15000.0,38.5105,38.5251,38.5105,38.5178,15000.0
2013-10-01 15:30:00,52.81,52.88,52.8,52.88,59600.0,38.5178,38.5689,38.5105,38.5689,59600.0
2013-10-01 15:35:00,52.88,52.99,52.87,52.96,53200.0,38.5689,38.6491,38.5616,38.6272,53200.0
2013-10-01 15:40:00,52.97,52.97,52.87,52.87,39200.0,38.6345,38.6345,38.5616,38.5616,39200.0
2013-10-01 15:45:00,52.88,52.97,52.87,52.96,88700.0,38.5689,38.6345,38.5616,38.6272,88700.0
2013-10-01 15:50:00,52.96,53.03,52.95,53.02,160300.0,38.6272,38.6783,38.6199,38.671,160300.0
2013-10-01 15:55:00,53.02,53.09,53.01,53.08,147000.0,38.671,38.7221,38.6637,38.7148,147000.0
2013-10-02 09:30:00,52.82,52.84,52.65,52.76,59600.0,38.5251,38.5397,38.4011,38.4814,59600.0
2013-10-02 09:35:00,52.77,52.86,52.74,52.77,48500.0,38.4887,38.5543,38.4668,38.4887,48500.0
2013-10-02 09:40:00,52.77,52.86,52.65,52.7,59600.0,38.4887,38.5543,38.4011,38.4376,59600.0
2013-10-02 09:45:00,52.66,52.83,52.66,52.81,42000.0,38.4084,38.5324,38.4084,38.5178,42000.0
2013-10-02 09:50:00,52.8,52.87,52.78,52.84,41500.0,38.5105,38.5616,38.496,38.5397,41500.0
2013-10-02 09:55:00,52.84,52.85,52.74,52.81,34700.0,38.5397,38.547,38.4668,38.5178,34700.0
2013-10-02 10:00:00,52.8,52.82,52.7,52.82,40100.0,38.5105,38.5251,38.4376,38.5251,40100.0
2013-10-02 10:05:00,52.8,52.82,52.78,52.81,45700.0,38.5105,38.5251,38.496,38.5178,45700.0
2013-10-02 10:10:00,52.81,52.81,52.66,52.73,50900.0,38.5178,38.5178,38.4084,38.4595,50900.0
2013-10-02 10:15:00,52.72,52.81,52.68,52.8,32900.0,38.4522,38.5178,38.423,38.5105,32900.0
2013-10-02 10:20:00,52.8,52.86,52.8,52.83,28800.0,38.5105,38.5543,38.5105,38.5324,28800.0
2013-10-02 10:25:00,52.83,52.83,52.79,52.8,26000.0,38.5324,38.5324,38.5033,38.5105,26000.0
2013-10-02 10:30:00,52.81,52.81,52.67,52.7,44800.0,38.5178,38.5178,38.4157,38.4376,44800.0
2013-10-02 10:35:00,52.7,52.76,52.7,52.71,20900.0,38.4376,38.4814,38.4376,38.4449,20900.0
2013-10-02 10:40:00,52.71,52.75,52.69,52.71,37800.0,38.4449,38.4741,38.4303,38.4449,37800.0
2013-10-02 10:45:00,52.72,52.73,52.69,52.73,24500.0,38.4522,38.4595,38.4303,38.4595,24500.0
2013-10-02 10:50:00,52.73,52.78,52.72,52.78,26700.0,38.4595,38.496,38.4522,38.496,26700.0
2013-10-02 10:55:00,52.77,52.87,52.77,52.86,26100.0,38.4887,38.5616,38.4887,38.5543,26100.0
2013-10-02 11:00:00,52.86,52.91,52.85,52.9,34200.0,38.5543,38.5908,38.547,38.5835,34200.0
2013-10-02 11:05:00,52.89,52.89,52.84,52.86,31800.0,38.5762,38.5762,38.5397,38.5543,31800.0
2013-10-02 11:10:00,52.86,52.88,52.85,52.86,27400.0,38.5543,38.5689,38.547,38.5543,27400.0
2013-10-02 11:15:00,52.86,52.87,52.85,52.85,20000.0,38.5543,38.5616,38.547,38.547,20000.0
2013-10-02 11:20:00,52.85,52.91,52.83,52.89,41800.0,38.547,38.5908,38.5324,38.5762,41800.0
2013-10-02 11:25:00,52.89,52.97,52.89,52.96,22600.0,38.5762,38.6345,38.5762,38.6272,22600.0
2013-10-02 11:30:00,52.96,53.01,52.95,53.01,46500.0,38.6272,38.6637,38.6199,38.6637,46500.0
2013-10-02 11:35:00,53.01,53.04,52.98,53.0,29800.0,38.6637,38.6856,38.6418,38.6564,29800.0
2013-10-02 11:40:00,53.0,53.02,52.99,53.0,23500.0,38.6564,38.671,38.6491,38.6564,23500.0
2013-10-02 11:45:00,53.0,53.02,53.0,53.01,14800.0,38.6564,38.671,38.6564,38.6637,14800.0
2013-10-02 11:50:00,53.0,53.02,52.99,53.01,38800.0,38.6564,38.671,38.6491,38.6637,38800.0
2013-10-02 11:55:00,53.01,53.01,53.0,53.01,6500.0,38.6637,38.6637,38.6564,38.6637,6500.0
2013-10-02 12:00:00,53.01,53.02,52.96,52.96,43600.0,38.6637,38.671,38.6272,38.6272,43600.0
2013-10-02 12:05:00,52.96,53.02,52.95,53.01,15700.0,38.6272,38.671,38.6199,38.6637,15700.0
2013-10-02 12:10:00,53.0,53.01,52.94,52.94,29000.0,38.6564,38.6637,38.6127,38.6127,29000.0
2013-10-02 12:15:00,52.94,53.0,52.94,52.96,14800.0,38.6127,38.6564,38.6127,38.6272,14800.0
2013-10-02 12:20:00,52.97,52.98,52.95,52.97,24800.0,38.6345,38.6418,38.6199,38.6345,24800.0
2013-10-02 12:25:00,52.96,52.97,52.94,52.94,9700.0,38.6272,38.6345,38.6127,38.6127,9700.0
2013-10-02 12:30:00,52.94,52.96,52.93,52.95,24800.0,38.6127,38.6272,38.6054,38.6199,24800.0
2013-10-02 12:35:00,52.96,52.98,52.96,52.98,5900.0,38.6272,38.6418,38.6272,38.6418,5900.0
2013-10-02 12:40:00,52.97,53.03,52.96,53.02,27500.0,38.6345,38.6783,38.6272,38.671,27500.0
2013-10-02 12:45:00,53.01,53.04,53.0,53.02,30800.0,38.6637,38.6856,38.6564,38.671,30800.0
2013-10-02 12:50:00,53.02,53.02,53.0,53.01,13000.0,38.671,38.671,38.6564,38.6637,13000.0
2013-10-02 12:55:00,53.01,53.01,53.0,53.0,4100.0,38.6637,38.6637,38.6564,38.6564,4100.0
2013-10-02 13:00:00,53.0,53.04,53.0,53.01,28900.0,38.6564,38.6856,38.6564,38.6637,28900.0
2013-10-02 13:05:00,53.0,53.03,53.0,53.02,19500.0,38.6564,38.6783,38.6564,38.671,19500.0
2013-10-02 13:10:00,53.02,53.07,53.02,53.06,24600.0,38.671,38.7075,38.671,38.7002,24600.0
2013-10-02 13:15:00,53.06,53.07,53.05,53.05,8000.0,38.7002,38.7075,38.6929,38.6929,8000.0
2013-10-02 13:20:00,53.05,53.1,53.05,53.09,30300.0,38.6929,38.7294,38.6929,38.7221,30300.0
2013-10-02 13:25:00,53.1,53.12,53.09,53.1,14000.0,38.7294,38.7439,38.7221,38.7294,14000.0
2013-10-02 13:30:00,53.1,53.11,53.07,53.1,13000.0,38.7294,38.7366,38.7075,38.7294,13000.0
2013-10-02 13:35:00,53.1,53.16,53.1,53.15,19600.0,38.7294,38.7731,38.7294,38.7658,19600.0
2013-10-02 13:40:00,53.14,53.16,53.12,53.16,17100.0,38.7585,38.7731,38.7439,38.7731,17100.0
2013-10-02 13:45:00,53.16,53.25,53.15,53.25,39000.0,38.7731,38.8388,38.7658,38.8388,39000.0
2013-10-02 13:50:00,53.25,53.28,53.23,53.28,32200.0,38.8388,38.8606,38.8242,38.8606,32200.0
2013-10-02 13:55:00,53.28,53.32,53.27,53.32,45600.0,38.8606,38.8898,38.8533,38.8898,45600.0
2013-10-02 14:00:00,53.32,53.32,53.24,53.24,29500.0,38.8898,38.8898,38.8315,38.8315,29500.0
2013-10-02 14:05:00,53.23,53.24,53.15,53.15,16800.0,38.8242,38.8315,38.7658,38.7658,16800.0
2013-10-02 14:10:00,53.15,53.17,53.12,53.17,44300.0,38.7658,38.7804,38.7439,38.7804,44300.0
2013-10-02 14:15:00,53.17,53.2,53.14,53.2,35800.0,38.7804,38.8023,38.7585,38.8023,35800.0
2013-10-02 14:20:00,53.2,53.22,53.19,53.21,12800.0,38.8023,38.8169,38.795,38.8096,12800.0
2013-10-02 14:25:00,53.2,53.23,53.2,53.23,18000.0,38.8023,38.8242,38.8023,38.8242,18000.0
2013-10-02 14:30:00,53.22,53.25,53.21,53.24,22200.0,38.8169,38.8388,38.8096,38.8315,22200.0
2013-10-02 14:35:00,53.25,53.3,53.23,53.29,51700.0,38.8388,38.8752,38.8242,38.8679,51700.0
2013-10-02 14:40:00,53.28,53.33,53.28,53.32,45300.0,38.8606,38.8971,38.8606,38.8898,45300.0
2013-10-02 14:45:00,53.32,53.33,53.26,53.26,28600.0,38.8898,38.8971,38.8461,38.8461,28600.0
2013-10-02 14:50:00,53.27,53.29,53.23,53.24,35500.0,38.8533,38.8679,38.8242,38.8315,35500.0
2013-10-02 14:55:00,53.24,53.24,53.18,53.22,24100.0,38.8315,38.8315,38.7877,38.8169,24100.0
2013-10-02 15:00:00,53.21,53.22,53.16,53.16,17800.0,38.8096,38.8169,38.7731,38.7731,17800.0
2013-10-02 15:05:00,53.17,53.18,53.13,53.14,17900.0,38.7804,38.7877,38.7512,38.7585,17900.0
2013-10-02 15:10:00,53.14,53.15,53.1,53.13,45300.0,38.7585,38.7658,38.7294,38.7512,45300.0
2013-10-02 15:15:00,53.13,53.16,53.12,53.15,19400.0,38.7512,38.7731,38.7439,38.7658,19400.0
2013-10-02 15:20:00,53.15,53.15,53.08,53.08,26600.0,38.7658,38.7658,38.7148,38.7148,26600.0
2013-10-02 15:25:00,53.08,53.09,53.05,53.09,44700.0,38.7148,38.7221,38.6929,38.7221,44700.0
2013-10-02 15:30:00,53.08,53.18,53.08,53.18,31700.0,38.7148,38.7877,38.7148,38.7877,31700.0
2013-10-02 15:35:00,53.17,53.18,53.09,53.09,51800.0,38.7804,38.7877,38.7221,38.7221,51800.0
2013-10-02 15:40:00,53.1,53.1,53.05,53.06,52800.0,38.7294,38.7294,38.6929,38.7002,52800.0
2013-10-02 15:45:00,53.05,53.07,53.0,53.04,114000.0,38.6929,38.7075,38.6564,38.6856,114000.0
2013-10-02 15:50:00,53.04,53.06,53.03,53.03,75200.0,38.6856,38.7002,38.6783,38.6783,75200.0
2013-10-02 15:55:00,53.02,53.21,53.01,53.2,296300.0,38.671,38.8096,38.6637,38.8023,296300.0
2013-10-03 09:30:00,52.92,52.98,52.74,52.85,47300.0,38.5981,38.6418,38.4668,38.547,47300.0
2013-10-03 09:35:00,52.84,52.91,52.83,52.83,19700.0,38.5397,38.5908,38.5324,38.5324,19700.0
2013-10-03 09:40:00,52.82,52.94,52.81,52.89,21100.0,38.5251,38.6127,38.5178,38.5762,21100.0
2013-10-03 09:45:00,52.89,53.0,52.89,52.93,12000.0,38.5762,38.6564,38.5762,38.6054,12000.0
2013-10-03 09:50:00,52.92,52.95,52.88,52.95,19100.0,38.5981,38.6199,38.5689,38.6199,19100.0
2013-10-03 09:55:00,52.95,52.97,52.9,52.95,28300.0,38.6199,38.6345,38.5835,38.6199,28300.0
2013-10-03 10:00:00,52.94,52.94,52.77,52.77,30300.0,38.6127,38.6127,38.4887,38.4887,30300.0
2013-10-03 10:05:00,52.78,52.82,52.72,52.81,31500.0,38.496,38.5251,38.4522,38.5178,31500.0
2013-10-03 10:10:00,52.8,52.91,52.78,52.89,25400.0,38.5105,38.5908,38.496,38.5762,25400.0
2013-10-03 10:15:00,52.9,52.95,52.9,52.93,16100.0,38.5835,38.6199,38.5835,38.6054,16100.0
2013-10-03 10:20:00,52.93,52.98,52.85,52.97,47400.0,38.6054,38.6418,38.547,38.6345,47400.0
2013-10-03 10:25:00,52.97,53.1,52.9,53.05,270100.0,38.6345,38.7294,38.5835,38.6929,270100.0
2013-10-03 10:30:00,53.04,53.07,52.99,53.07,41200.0,38.6856,38.7075,38.6491,38.7075,41200.0
2013-10-03 10:35:00,53.08,53.15,53.08,53.1,89000.0,38.7148,38.7658,38.7148,38.7294,89000.0
2013-10-03 10:40:00,53.11,53.13,53.07,53.1,55300.0,38.7366,38.7512,38.7075,38.7294,55300.0
2013-10-03 10:45:00,53.09,53.11,53.04,53.1,56900.0,38.7221,38.7366,38.6856,38.7294,56900.0
2013-10-03 10:50:00,53.09,53.1,53.05,53.07,8500.0,38.7221,38.7294,38.6929,38.7075,8500.0
2013-10-03 10:55:00,53.07,53.16,53.07,53.09,34200.0,38.7075,38.7731,38.7075,38.7221,34200.0
2013-10-03 11:00:00,53.08,53.08,53.0,53.03,10800.0,38.7148,38.7148,38.6564,38.6783,10800.0
2013-10-03 11:05:00,53.03,53.07,53.03,53.07,35000.0,38.6783,38.7075,38.6783,38.7075,35000.0
2013-10-03 11:10:00,53.06,53.11,53.06,53.1,20400.0,38.7002,38.7366,38.7002,38.7294,20400.0
2013-10-03 11:15:00,53.1,53.1,53.06,53.1,23900.0,38.7294,38.7294,38.7002,38.7294,23900.0
2013-10-03 11:20:00,53.1,53.14,53.09,53.11,17500.0,38.7294,38.7585,38.7221,38.7366,17500.0
2013-10-03 11:25:00,53.11,53.12,53.05,53.06,25200.0,38.7366,38.7439,38.6929,38.7002,25200.0
2013-10-03 11:30:00,53.06,53.08,53.02,53.06,17200.0,38.7002,38.7148,38.671,38.7002,17200.0
2013-10-03 11:35:00,53.06,53.08,53.0,53.08,25600.0,38.7002,38.7148,38.6564,38.7148,25600.0
2013-10-03 11:40:00,53.07,53.07,53.01,53.02,18700.0,38.7075,38.7075,38.6637,38.671,18700.0
2013-10-03 11:45:00,53.02,53.03,53.0,53.0,15900.0,38.671,38.6783,38.6564,38.6564,15900.0
2013-10-03 11:50:00,53.01,53.04,52.98,52.98,19700.0,38.6637,38.6856,38.6418,38.6418,19700.0
2013-10-03 11:55:00,52.98,52.98,52.88,52.91,26000.0,38.6418,38.6418,38.5689,38.5908,26000.0
2013-10-03 12:00:00,52.91,52.93,52.88,52.92,29500.0,38.5908,38.6054,38.5689,38.5981,29500.0
2013-10-03 12:05:00,52.92,52.97,52.92,52.97,19100.0,38.5981,38.6345,38.5981,38.6345,19100.0
2013-10-03 12:10:00,52.97,52.98,52.9,52.91,17200.0,38.6345,38.6418,38.5835,38.5908,17200.0
2013-10-03 12:15:00,52.91,52.92,52.88,52.88,16800.0,38.5908,38.5981,38.5689,38.5689,16800.0
2013-10-03 12:20:00,52.88,52.89,52.79,52.8,16100.0,38.5689,38.5762,38.5033,38.5105,16100.0
2013-10-03 12:25:00,52.79,52.86,52.78,52.85,17700.0,38.5033,38.5543,38.496,38.547,17700.0
2013-10-03 12:30:00,52.85,52.93,52.85,52.92,29700.0,38.547,38.6054,38.547,38.5981,29700.0
2013-10-03 12:35:00,52.93,52.96,52.93,52.95,16500.0,38.6054,38.6272,38.6054,38.6199,16500.0
2013-10-03 12:40:00,52.94,52.99,52.93,52.98,27800.0,38.6127,38.6491,38.6054,38.6418,27800.0
2013-10-03 12:45:00,52.98,53.08,52.98,53.08,22800.0,38.6418,38.7148,38.6418,38.7148,22800.0
2013-10-03 12:50:00,53.07,53.09,53.0,53.05,16600.0,38.7075,38.7221,38.6564,38.6929,16600.0
2013-10-03 12:55:00,53.06,53.16,53.06,53.16,15400.0,38.7002,38.7731,38.7002,38.7731,15400.0
2013-10-03 13:00:00,53.15,53.18,53.15,53.17,14300.0,38.7658,38.7877,38.7658,38.7804,14300.0
2013-10-03 13:05:00,53.18,53.23,53.16,53.18,16600.0,38.7877,38.8242,38.7731,38.7877,16600.0
2013-10-03 13:10:00,53.18,53.22,53.16,53.19,16500.0,38.7877,38.8169,38.7731,38.795,16500.0
2013-10-03 13:15:00,53.18,53.19,53.15,53.19,16900.0,38.7877,38.795,38.7658,38.795,16900.0
2013-10-03 13:20:00,53.19,53.23,53.16,53.22,13500.0,38.795,38.8242,38.7731,38.8169,13500.0
2013-10-03 13:25:00,53.23,53.33,53.22,53.31,23600.0,38.8242,38.8971,38.8169,38.8825,23600.0
2013-10-03 13:30:00,53.32,53.35,53.31,53.31,15200.0,38.8898,38.9117,38.8825,38.8825,15200.0
2013-10-03 13:35:00,53.32,53.35,53.32,53.35,19900.0,38.8898,38.9117,38.8898,38.9117,19900.0
2013-10-03 13:40:00,53.35,53.39,53.34,53.39,15800.0,38.9117,38.9409,38.9044,38.9409,15800.0
2013-10-03 13:45:00,53.39,53.42,53.39,53.41,22800.0,38.9409,38.9628,38.9409,38.9555,22800.0
2013-10-03 13:50:00,53.41,53.43,53.41,53.41,35600.0,38.9555,38.97,38.9555,38.9555,35600.0
2013-10-03 13:55:00,53.42,53.53,53.42,53.51,63400.0,38.9628,39.043,38.9628,39.0284,63400.0
2013-10-03 14:00:00,53.51,53.51,53.45,53.45,11600.0,39.0284,39.0284,38.9846,38.9846,11600.0
2013-10-03 14:05:00,53.46,53.47,53.3,53.31,26800.0,38.9919,38.9992,38.8752,38.8825,26800.0
2013-10-03 14:10:00,53.32,53.33,53.26,53.33,27800.0,38.8898,38.8971,38.8461,38.8971,27800.0
2013-10-03 14:15:00,53.33,53.33,53.28,53.3,17900.0,38.8971,38.8971,38.8606,38.8752,17900.0
2013-10-03 14:20:00,53.3,53.3,53.13,53.15,20500.0,38.8752,38.8752,38.7512,38.7658,20500.0
2013-10-03 14:25:00,53.14,53.31,53.14,53.31,24300.0,38.7585,38.8825,38.7585,38.8825,24300.0
2013-10-03 14:30:00,53.31,53.32,53.22,53.22,27400.0,38.8825,38.8898,38.8169,38.8169,27400.0
2013-10-03 14:35:00,53.22,53.29,53.22,53.28,18000.0,38.8169,38.8679,38.8169,38.8606,18000.0
2013-10-03 14:40:00,53.28,53.42,53.28,53.39,29400.0,38.8606,38.9628,38.8606,38.9409,29400.0
2013-10-03 14:45:00,53.39,53.42,53.39,53.39,28900.0,38.9409,38.9628,38.9409,38.9409,28900.0
2013-10-03 14:50:00,53.39,53.43,53.39,53.39,34000.0,38.9409,38.97,38.9409,38.9409,34000.0
2013-10-03 14:55:00,53.4,53.47,53.4,53.46,50400.0,38.9482,38.9992,38.9482,38.9919,50400.0
2013-10-03 15:00:00,53.45,53.46,53.37,53.46,41700.0,38.9846,38.9919,38.9263,38.9919,41700.0
2013-10-03 15:05:00,53.46,53.51,53.46,53.48,49800.0,38.9919,39.0284,38.9919,39.0065,49800.0
2013-10-03 15:10:00,53.48,53.55,53.48,53.52,64600.0,39.0065,39.0576,39.0065,39.0357,64600.0
2013-10-03 15:15:00,53.52,53.52,53.46,53.46,34700.0,39.0357,39.0357,38.9919,38.9919,34700.0
2013-10-03 15:20:00,53.46,53.48,53.41,53.45,46700.0,38.9919,39.0065,38.9555,38.9846,46700.0
2013-10-03 15:25:00,53.45,53.58,53.45,53.56,51200.0,38.9846,39.0794,38.9846,39.0649,51200.0
2013-10-03 15:30:00,53.56,53.56,53.53,53.55,65100.0,39.0649,39.0649,39.043,39.0576,65100.0
2013-10-03 15:35:00,53.53,53.55,53.52,53.55,75500.0,39.043,39.0576,39.0357,39.0576,75500.0
2013-10-03 15:40:00,53.55,53.6,53.53,53.6,91900.0,39.0576,39.094,39.043,39.094,91900.0
2013-10-03 15:45:00,53.6,53.61,53.52,53.52,142000.0,39.094,39.1013,39.0357,39.0357,142000.0
2013-10-03 15:50:00,53.52,53.59,53.52,53.58,150400.0,39.0357,39.0867,39.0357,39.0794,150400.0
2013-10-03 15:55:00,53.58,53.58,53.44,53.51,288900.0,39.0794,39.0794,38.9773,39.0284,288900.0
2013-10-04 09:30:00,53.44,53.55,53.19,53.2,59200.0,38.9773,39.0576,38.795,38.8023,59200.0
2013-10-04 09:35:00,53.2,53.4,53.2,53.37,39100.0,38.8023,38.9482,38.8023,38.9263,39100.0
2013-10-04 09:40:00,53.38,53.41,53.34,53.34,19000.0,38.9336,38.9555,38.9044,38.9044,19000.0
2013-10-04 09:45:00,53.35,53.35,53.25,53.32,27500.0,38.9117,38.9117,38.8388,38.8898,27500.0
2013-10-04 09:50:00,53.32,53.41,53.32,53.41,21100.0,38.8898,38.9555,38.8898,38.9555,21100.0
2013-10-04 09:55:00,53.41,53.61,53.41,53.59,56200.0,38.9555,39.1013,38.9555,39.0867,56200.0
2013-10-04 10:00:00,53.6,53.74,53.6,53.74,56700.0,39.094,39.1961,39.094,39.1961,56700.0
2013-10-04 10:05:00,53.73,53.74,53.69,53.7,38000.0,39.1889,39.1961,39.1597,39.167,38000.0
2013-10-04 10:10:00,53.68,53.79,53.65,53.79,32100.0,39.1524,39.2326,39.1305,39.2326,32100.0
2013-10-04 10:15:00,53.8,53.83,53.79,53.8,38500.0,39.2399,39.2618,39.2326,39.2399,38500.0
2013-10-04 10:20:00,53.8,53.81,53.73,53.73,24200.0,39.2399,39.2472,39.1889,39.1889,24200.0
2013-10-04 10:25:00,53.74,53.75,53.67,53.69,40800.0,39.1961,39.2034,39.1451,39.1597,40800.0
2013-10-04 10:30:00,53.69,53.69,53.61,53.61,29400.0,39.1597,39.1597,39.1013,39.1013,29400.0
2013-10-04 10:35:00,53.61,53.67,53.59,53.59,29100.0,39.1013,39.1451,39.0867,39.0867,29100.0
2013-10-04 10:40:00,53.59,53.59,53.42,53.42,43800.0,39.0867,39.0867,38.9628,38.9628,43800.0
2013-10-04 10:45:00,53.42,53.57,53.4,53.56,32100.0,38.9628,39.0722,38.9482,39.0649,32100.0
2013-10-04 10:50:00,53.55,53.57,53.53,53.55,16800.0,39.0576,39.0722,39.043,39.0576,16800.0
2013-10-04 10:55:00,53.55,53.55,53.53,53.55,20900.0,39.0576,39.0576,39.043,39.0576,20900.0
2013-10-04 11:00:00,53.54,53.61,53.54,53.57,15500.0,39.0503,39.1013,39.0503,39.0722,15500.0
2013-10-04 11:05:00,53.57,53.58,53.53,53.58,46200.0,39.0722,39.0794,39.043,39.0794,46200.0
2013-10-04 11:10:00,53.57,53.63,53.57,53.62,21800.0,39.0722,39.1159,39.0722,39.1086,21800.0
2013-10-04 11:15:00,53.62,53.65,53.6,53.65,23400.0,39.1086,39.1305,39.094,39.1305,23400.0
2013-10-04 11:20:00,53.65,53.66,53.64,53.65,9700.0,39.1305,39.1378,39.1232,39.1305,9700.0
2013-10-04 11:25:00,53.64,53.65,53.59,53.6,17800.0,39.1232,39.1305,39.0867,39.094,17800.0
2013-10-04 11:30:00,53.61,53.63,53.6,53.61,19600.0,39.1013,39.1159,39.094,39.1013,19600.0
2013-10-04 11:35:00,53.6,53.61,53.56,53.58,22900.0,39.094,39.1013,39.0649,39.0794,22900.0
2013-10-04 11:40:00,53.58,53.63,53.58,53.59,14000.0,39.0794,39.1159,39.0794,39.0867,14000.0
2013-10-04 11:45:00,53.59,53.62,53.58,53.62,14400.0,39.0867,39.1086,39.0794,39.1086,14400.0
2013-10-04 11:50:00,53.62,53.63,53.58,53.59,13900.0,39.1086,39.1159,39.0794,39.0867,13900.0
2013-10-04 11:55:00,53.57,53.57,53.55,53.55,20200.0,39.0722,39.0722,39.0576,39.0576,20200.0
2013-10-04 12:00:00,53.55,53.57,53.55,53.56,24000.0,39.0576,39.0722,39.0576,39.0649,24000.0
2013-10-04 12:05:00,53.55,53.56,53.55,53.55,5500.0,39.0576,39.0649,39.0576,39.0576,5500.0
2013-10-04 12:10:00,53.55,53.56,53.55,53.55,16100.0,39.0576,39.0649,39.0576,39.0576,16100.0
2013-10-04 12:15:00,53.56,53.66,53.56,53.65,11800.0,39.0649,39.1378,39.0649,39.1305,11800.0
2013-10-04 12:20:00,53.65,53.68,53.65,53.68,15800.0,39.1305,39.1524,39.1305,39.1524,15800.0
2013-10-04 12:25:00,53.67,53.76,53.67,53.76,17500.0,39.1451,39.2107,39.1451,39.2107,17500.0
2013-10-04 12:30:00,53.76,53.77,53.67,53.67,16500.0,39.2107,39.218,39.1451,39.1451,16500.0
2013-10-04 12:35:00,53.67,53.68,53.67,53.68,11300.0,39.1451,39.1524,39.1451,39.1524,11300.0
2013-10-04 12:40:00,53.67,53.73,53.67,53.73,19700.0,39.1451,39.1889,39.1451,39.1889,19700.0
2013-10-04 12:45:00,53.73,53.75,53.72,53.75,20700.0,39.1889,39.2034,39.1816,39.2034,20700.0
2013-10-04 12:50:00,53.76,53.79,53.74,53.79,18100.0,39.2107,39.2326,39.1961,39.2326,18100.0
2013-10-04 12:55:00,53.79,53.85,53.79,53.85,14100.0,39.2326,39.2764,39.2326,39.2764,14100.0
2013-10-04 13:00:00,53.85,53.89,53.84,53.86,28500.0,39.2764,39.3056,39.2691,39.2837,28500.0
2013-10-04 13:05:00,53.86,53.89,53.86,53.88,13000.0,39.2837,39.3056,39.2837,39.2983,13000.0
2013-10-04 13:10:00,53.87,53.88,53.82,53.83,20000.0,39.291,39.2983,39.2545,39.2618,20000.0
2013-10-04 13:15:00,53.82,53.88,53.82,53.88,25300.0,39.2545,39.2983,39.2545,39.2983,25300.0
2013-10-04 13:20:00,53.89,53.89,53.81,53.81,13200.0,39.3056,39.3056,39.2472,39.2472,13200.0
2013-10-04 13:25:00,53.82,53.82,53.77,53.78,17600.0,39.2545,39.2545,39.218,39.2253,17600.0
2013-10-04 13:30:00,53.78,53.8,53.75,53.8,17500.0,39.2253,39.2399,39.2034,39.2399,17500.0
2013-10-04 13:35:00,53.8,53.8,53.75,53.79,17700.0,39.2399,39.2399,39.2034,39.2326,17700.0
2013-10-04 13:40:00,53.79,53.81,53.77,53.79,19800.0,39.2326,39.2472,39.218,39.2326,19800.0
2013-10-04 13:45:00,53.79,53.79,53.75,53.76,10400.0,39.2326,39.2326,39.2034,39.2107,10400.0
2013-10-04 13:50:00,53.76,53.76,53.74,53.75,16700.0,39.2107,39.2107,39.1961,39.2034,16700.0
2013-10-04 13:55:00,53.75,53.79,53.74,53.77,51700.0,39.2034,39.2326,39.1961,39.218,51700.0
2013-10-04 14:00:00,53.77,53.78,53.75,53.75,31600.0,39.218,39.2253,39.2034,39.2034,31600.0
2013-10-04 14:05:00,53.76,53.76,53.75,53.76,13600.0,39.2107,39.2107,39.2034,39.2107,13600.0
2013-10-04 14:10:00,53.76,53.82,53.75,53.8,59000.0,39.2107,39.2545,39.2034,39.2399,59000.0
2013-10-04 14:15:00,53.81,53.82,53.8,53.82,15500.0,39.2472,39.2545,39.2399,39.2545,15500.0
2013-10-04 14:20:00,53.81,53.82,53.79,53.8,21000.0,39.2472,39.2545,39.2326,39.2399,21000.0
2013-10-04 14:25:00,53.8,53.81,53.8,53.81,21400.0,39.2399,39.2472,39.2399,39.2472,21400.0
2013-10-04 14:30:00,53.81,53.81,53.8,53.81,55200.0,39.2472,39.2472,39.2399,39.2472,55200.0
2013-10-04 14:35:00,53.8,53.83,53.8,53.82,41200.0,39.2399,39.2618,39.2399,39.2545,41200.0
2013-10-04 14:40:00,53.83,53.83,53.8,53.82,31100.0,39.2618,39.2618,39.2399,39.2545,31100.0
2013-10-04 14:45:00,53.81,53.91,53.81,53.89,27200.0,39.2472,39.3201,39.2472,39.3056,27200.0
2013-10-04 14:50:00,53.89,53.92,53.89,53.91,13300.0,39.3056,39.3274,39.3056,39.3201,13300.0
2013-10-04 14:55:00,53.9,53.91,53.85,53.85,12200.0,39.3128,39.3201,39.2764,39.2764,12200.0
2013-10-04 15:00:00,53.86,53.86,53.85,53.85,15300.0,39.2837,39.2837,39.2764,39.2764,15300.0
2013-10-04 15:05:00,53.85,53.89,53.85,53.89,63400.0,39.2764,39.3056,39.2764,39.3056,63400.0
2013-10-04 15:10:00,53.89,53.91,53.89,53.91,66900.0,39.3056,39.3201,39.3056,39.3201,66900.0
2013-10-04 15:15:00,53.9,53.94,53.9,53.93,69000.0,39.3128,39.342,39.3128,39.3347,69000.0
2013-10-04 15:20:00,53.92,53.93,53.88,53.9,46100.0,39.3274,39.3347,39.2983,39.3128,46100.0
2013-10-04 15:25:00,53.9,53.91,53.89,53.91,47700.0,39.3128,39.3201,39.3056,39.3201,47700.0
2013-10-04 15:30:00,53.9,53.91,53.88,53.89,57200.0,39.3128,39.3201,39.2983,39.3056,57200.0
2013-10-04 15:35:00,53.88,53.89,53.86,53.87,165200.0,39.2983,39.3056,39.2837,39.291,165200.0
2013-10-04 15:40:00,53.86,53.87,53.85,53.85,44400.0,39.2837,39.291,39.2764,39.2764,44400.0
2013-10-04 15:45:00,53.86,53.91,53.85,53.9,116600.0,39.2837,39.3201,39.2764,39.3128,116600.0
2013-10-04 15:50:00,53.9,53.91,53.85,53.85,146700.0,39.3128,39.3201,39.2764,39.2764,146700.0
2013-10-04 15:55:00,53.84,53.88,53.83,53.86,230300.0,39.2691,39.2983,39.2618,39.2837,230300.0
2013-10-07 09:30:00,53.64,53.68,53.53,53.68,87200.0,39.1232,39.1524,39.043,39.1524,87200.0
2013-10-07 09:35:00,53.68,53.77,53.65,53.75,38800.0,39.1524,39.218,39.1305,39.2034,38800.0
2013-10-07 09:40:00,53.75,53.84,53.75,53.83,71200.0,39.2034,39.2691,39.2034,39.2618,71200.0
2013-10-07 09:45:00,53.83,53.94,53.83,53.94,25000.0,39.2618,39.342,39.2618,39.342,25000.0
2013-10-07 09:50:00,53.93,53.98,53.87,53.91,29300.0,39.3347,39.3712,39.291,39.3201,29300.0
2013-10-07 09:55:00,53.9,53.9,53.8,53.82,13200.0,39.3128,39.3128,39.2399,39.2545,13200.0
2013-10-07 10:00:00,53.81,53.81,53.76,53.77,25100.0,39.2472,39.2472,39.2107,39.218,25100.0
2013-10-07 10:05:00,53.78,53.94,53.78,53.94,19700.0,39.2253,39.342,39.2253,39.342,19700.0
2013-10-07 10:10:00,53.93,53.94,53.87,53.91,17700.0,39.3347,39.342,39.291,39.3201,17700.0
2013-10-07 10:15:00,53.9,53.92,53.85,53.87,15200.0,39.3128,39.3274,39.2764,39.291,15200.0
2013-10-07 10:20:00,53.88,53.97,53.88,53.95,22200.0,39.2983,39.3639,39.2983,39.3493,22200.0
2013-10-07 10:25:00,53.96,53.96,53.9,53.95,14300.0,39.3566,39.3566,39.3128,39.3493,14300.0
2013-10-07 10:30:00,53.95,53.97,53.93,53.93,11800.0,39.3493,39.3639,39.3347,39.3347,11800.0
2013-10-07 10:35:00,53.93,53.94,53.88,53.88,18600.0,39.3347,39.342,39.2983,39.2983,18600.0
2013-10-07 10:40:00,53.9,53.98,53.89,53.96,26400.0,39.3128,39.3712,39.3056,39.3566,26400.0
2013-10-07 10:45:00,53.96,53.96,53.94,53.94,13900.0,39.3566,39.3566,39.342,39.342,13900.0
2013-10-07 10:50:00,53.94,53.97,53.93,53.96,10300.0,39.342,39.3639,39.3347,39.3566,10300.0
2013-10-07 10:55:00,53.96,53.98,53.92,53.93,13700.0,39.3566,39.3712,39.3274,39.3347,13700.0
2013-10-07 11:00:00,53.95,53.96,53.9,53.96,20900.0,39.3493,39.3566,39.3128,39.3566,20900.0
2013-10-07 11:05:00,53.95,53.96,53.92,53.96,13700.0,39.3493,39.3566,39.3274,39.3566,13700.0
2013-10-07 11:10:00,53.97,53.99,53.96,53.96,13400.0,39.3639,39.3785,39.3566,39.3566,13400.0
2013-10-07 11:15:00,53.96,53.97,53.95,53.95,11400.0,39.3566,39.3639,39.3493,39.3493,11400.0
2013-10-07 11:20:00,53.96,53.98,53.96,53.97,15800.0,39.3566,39.3712,39.3566,39.3639,15800.0
2013-10-07 11:25:00,53.98,54.08,53.98,54.03,65700.0,39.3712,39.4441,39.3712,39.4077,65700.0
2013-10-07 11:30:00,54.02,54.07,54.02,54.06,16100.0,39.4004,39.4368,39.4004,39.4295,16100.0
2013-10-07 11:35:00,54.07,54.11,54.03,54.03,11200.0,39.4368,39.466,39.4077,39.4077,11200.0
2013-10-07 11:40:00,54.03,54.03,54.0,54.03,10800.0,39.4077,39.4077,39.3858,39.4077,10800.0
2013-10-07 11:45:00,54.03,54.08,54.02,54.06,9300.0,39.4077,39.4441,39.4004,39.4295,9300.0
2013-10-07 11:50:00,54.06,54.08,54.02,54.05,13000.0,39.4295,39.4441,39.4004,39.4223,13000.0
2013-10-07 11:55:00,54.05,54.06,54.03,54.05,7900.0,39.4223,39.4295,39.4077,39.4223,7900.0
2013-10-07 12:00:00,54.05,54.05,54.02,54.03,5400.0,39.4223,39.4223,39.4004,39.4077,5400.0
2013-10-07 12:05:00,54.02,54.05,54.02,54.03,9500.0,39.4004,39.4223,39.4004,39.4077,9500.0
2013-10-07 12:10:00,54.02,54.03,54.0,54.01,6400.0,39.4004,39.4077,39.3858,39.3931,6400.0
2013-10-07 12:15:00,54.01,54.02,54.0,54.01,6200.0,39.3931,39.4004,39.3858,39.3931,6200.0
2013-10-07 12:20:00,54.01,54.01,54.0,54.01,15700.0,39.3931,39.3931,39.3858,39.3931,15700.0
2013-10-07 12:25:00,54.01,54.03,54.0,54.01,11800.0,39.3931,39.4077,39.3858,39.3931,11800.0
2013-10-07 12:30:00,54.0,54.01,53.95,53.95,27600.0,39.3858,39.3931,39.3493,39.3493,27600.0
2013-10-07 12:35:00,53.96,53.98,53.95,53.97,23900.0,39.3566,39.3712,39.3493,39.3639,23900.0
2013-10-07 12:40:00,53.96,53.99,53.96,53.99,33800.0,39.3566,39.3785,39.3566,39.3785,33800.0
2013-10-07 12:45:00,54.0,54.0,53.96,53.96,7300.0,39.3858,39.3858,39.3566,39.3566,7300.0
2013-10-07 12:50:00,53.96,54.0,53.96,53.99,10300.0,39.3566,39.3858,39.3566,39.3785,10300.0
2013-10-07 12:55:00,53.99,54.0,53.9,53.9,14200.0,39.3785,39.3858,39.3128,39.3128,14200.0
2013-10-07 13:00:00,53.91,53.96,53.91,53.96,12100.0,39.3201,39.3566,39.3201,39.3566,12100.0
2013-10-07 13:05:00,53.96,53.96,53.92,53.94,6100.0,39.3566,39.3566,39.3274,39.342,6100.0
2013-10-07 13:10:00,53.95,54.01,53.95,54.0,18600.0,39.3493,39.3931,39.3493,39.3858,18600.0
2013-10-07 13:15:00,54.0,54.04,53.99,54.03,14300.0,39.3858,39.415,39.3785,39.4077,14300.0
2013-10-07 13:20:00,54.02,54.04,54.0,54.0,8600.0,39.4004,39.415,39.3858,39.3858,8600.0
2013-10-07 13:25:00,54.0,54.01,53.97,53.98,10000.0,39.3858,39.3931,39.3639,39.3712,10000.0
2013-10-07 13:30:00,53.99,54.03,53.99,54.03,39800.0,39.3785,39.4077,39.3785,39.4077,39800.0
2013-10-07 13:35:00,54.03,54.04,54.01,54.03,17200.0,39.4077,39.415,39.3931,39.4077,17200.0
2013-10-07 13:40:00,54.03,54.05,54.01,54.03,19400.0,39.4077,39.4223,39.3931,39.4077,19400.0
2013-10-07 13:45:00,54.03,54.06,54.01,54.03,11100.0,39.4077,39.4295,39.3931,39.4077,11100.0
2013-10-07 13:50:00,54.03,54.04,54.01,54.03,13300.0,39.4077,39.415,39.3931,39.4077,13300.0
2013-10-07 13:55:00,54.04,54.1,54.04,54.1,7300.0,39.415,39.4587,39.415,39.4587,7300.0
2013-10-07 14:00:00,54.1,54.13,54.09,54.09,12900.0,39.4587,39.4806,39.4514,39.4514,12900.0
2013-10-07 14:05:00,54.08,54.08,54.03,54.03,5800.0,39.4441,39.4441,39.4077,39.4077,5800.0
2013-10-07 14:10:00,54.03,54.09,54.02,54.09,20900.0,39.4077,39.4514,39.4004,39.4514,20900.0
2013-10-07 14:15:00,54.08,54.09,54.07,54.09,7400.0,39.4441,39.4514,39.4368,39.4514,7400.0
2013-10-07 14:20:00,54.1,54.1,54.05,54.05,29700.0,39.4587,39.4587,39.4223,39.4223,29700.0
2013-10-07 14:25:00,54.06,54.08,54.04,54.08,17800.0,39.4295,39.4441,39.415,39.4441,17800.0
2013-10-07 14:30:00,54.08,54.09,54.06,54.07,14500.0,39.4441,39.4514,39.4295,39.4368,14500.0
2013-10-07 14:35:00,54.07,54.11,54.07,54.09,9900.0,39.4368,39.466,39.4368,39.4514,9900.0
2013-10-07 14:40:00,54.09,54.11,54.09,54.09,14400.0,39.4514,39.466,39.4514,39.4514,14400.0
2013-10-07 14:45:00,54.09,54.13,54.09,54.13,14700.0,39.4514,39.4806,39.4514,39.4806,14700.0
2013-10-07 14:50:00,54.12,54.13,54.06,54.09,73500.0,39.4733,39.4806,39.4295,39.4514,73500.0
2013-10-07 14:55:00,54.09,54.1,54.05,54.06,30000.0,39.4514,39.4587,39.4223,39.4295,30000.0
2013-10-07 15:00:00,54.05,54.12,54.05,54.12,22200.0,39.4223,39.4733,39.4223,39.4733,22200.0
2013-10-07 15:05:00,54.12,54.13,54.12,54.12,10100.0,39.4733,39.4806,39.4733,39.4733,10100.0
2013-10-07 15:10:00,54.13,54.13,54.07,54.07,35200.0,39.4806,39.4806,39.4368,39.4368,35200.0
2013-10-07 15:15:00,54.07,54.08,54.05,54.05,16800.0,39.4368,39.4441,39.4223,39.4223,16800.0
2013-10-07 15:20:00,54.06,54.06,54.0,54.02,23000.0,39.4295,39.4295,39.3858,39.4004,23000.0
2013-10-07 15:25:00,54.01,54.04,54.01,54.03,26800.0,39.3931,39.415,39.3931,39.4077,26800.0
2013-10-07 15:30:00,54.03,54.03,54.0,54.0,14100.0,39.4077,39.4077,39.3858,39.3858,14100.0
2013-10-07 15:35:00,54.01,54.04,54.0,54.01,49700.0,39.3931,39.415,39.3858,39.3931,49700.0
2013-10-07 15:40:00,54.01,54.01,53.93,53.98,63000.0,39.3931,39.3931,39.3347,39.3712,63000.0
2013-10-07 15:45:00,53.98,53.99,53.95,53.96,63300.0,39.3712,39.3785,39.3493,39.3566,63300.0
2013-10-07 15:50:00,53.96,53.96,53.93,53.94,59900.0,39.3566,39.3566,39.3347,39.342,59900.0
2013-10-07 15:55:00,53.94,53.94,53.85,53.86,144900.0,39.342,39.342,39.2764,39.2837,144900.0
2013-10-08 09:30:00,54.18,54.3,53.88,53.88,104100.0,39.5171,39.6046,39.2983,39.2983,104100.0
2013-10-08 09:35:00,53.9,54.0,53.53,53.54,82300.0,39.3128,39.3858,39.043,39.0503,82300.0
2013-10-08 09:40:00,53.55,53.6,53.4,53.45,109100.0,39.0576,39.094,38.9482,38.9846,109100.0
2013-10-08 09:45:00,53.47,53.57,53.35,53.41,106300.0,38.9992,39.0722,38.9117,38.9555,106300.0
2013-10-08 09:50:00,53.43,53.44,53.27,53.4,165500.0,38.97,38.9773,38.8533,38.9482,165500.0
2013-10-08 09:55:00,53.4,53.45,53.26,53.28,55500.0,38.9482,38.9846,38.8461,38.8606,55500.0
2013-10-08 10:00:00,53.29,53.32,53.06,53.18,81900.0,38.8679,38.8898,38.7002,38.7877,81900.0
2013-10-08 10:05:00,53.19,53.2,52.99,53.03,52100.0,38.795,38.8023,38.6491,38.6783,52100.0
2013-10-08 10:10:00,53.03,53.3,53.0,53.29,74100.0,38.6783,38.8752,38.6564,38.8679,74100.0
2013-10-08 10:15:00,53.29,53.43,53.21,53.43,59900.0,38.8679,38.97,38.8096,38.97,59900.0
2013-10-08 10:20:00,53.43,53.54,53.43,53.5,96300.0,38.97,39.0503,38.97,39.0211,96300.0
2013-10-08 10:25:00,53.5,53.51,53.33,53.45,36100.0,39.0211,39.0284,38.8971,38.9846,36100.0
2013-10-08 10:30:00,53.44,53.51,53.44,53.51,20500.0,38.9773,39.0284,38.9773,39.0284,20500.0
2013-10-08 10:35:00,53.52,53.52,53.4,53.46,24200.0,39.0357,39.0357,38.9482,38.9919,24200.0
2013-10-08 10:40:00,53.46,53.49,53.42,53.46,27100.0,38.9919,39.0138,38.9628,38.9919,27100.0
2013-10-08 10:45:00,53.48,53.5,53.33,53.35,47600.0,39.0065,39.0211,38.8971,38.9117,47600.0
2013-10-08 10:50:00,53.33,53.35,53.28,53.29,39900.0,38.8971,38.9117,38.8606,38.8679,39900.0
2013-10-08 10:55:00,53.29,53.29,53.14,53.15,42700.0,38.8679,38.8679,38.7585,38.7658,42700.0
2013-10-08 11:00:00,53.14,53.17,53.08,53.09,62600.0,38.7585,38.7804,38.7148,38.7221,62600.0
2013-10-08 11:05:00,53.07,53.15,53.06,53.11,53700.0,38.7075,38.7658,38.7002,38.7366,53700.0
2013-10-08 11:10:00,53.12,53.19,53.11,53.19,45300.0,38.7439,38.795,38.7366,38.795,45300.0
2013-10-08 11:15:00,53.19,53.19,53.12,53.16,35500.0,38.795,38.795,38.7439,38.7731,35500.0
2013-10-08 11:20:00,53.17,53.2,53.15,53.15,26000.0,38.7804,38.8023,38.7658,38.7658,26000.0
2013-10-08 11:25:00,53.16,53.19,53.16,53.18,14200.0,38.7731,38.795,38.7731,38.7877,14200.0
2013-10-08 11:30:00,53.19,53.23,53.17,53.19,34900.0,38.795,38.8242,38.7804,38.795,34900.0
2013-10-08 11:35:00,53.18,53.25,53.18,53.2,31100.0,38.7877,38.8388,38.7877,38.8023,31100.0
2013-10-08 11:40:00,53.2,53.26,53.2,53.21,16200.0,38.8023,38.8461,38.8023,38.8096,16200.0
2013-10-08 11:45:00,53.2,53.25,53.17,53.21,31400.0,38.8023,38.8388,38.7804,38.8096,31400.0
2013-10-08 11:50:00,53.22,53.26,53.18,53.19,33800.0,38.8169,38.8461,38.7877,38.795,33800.0
2013-10-08 11:55:00,53.19,53.2,53.13,53.2,40600.0,38.795,38.8023,38.7512,38.8023,40600.0
2013-10-08 12:00:00,53.2,53.2,53.14,53.17,25900.0,38.8023,38.8023,38.7585,38.7804,25900.0
2013-10-08 12:05:00,53.16,53.17,53.11,53.16,27200.0,38.7731,38.7804,38.7366,38.7731,27200.0
2013-10-08 12:10:00,53.16,53.16,53.1,53.11,31400.0,38.7731,38.7731,38.7294,38.7366,31400.0
2013-10-08 12:15:00,53.12,53.17,53.11,53.16,22400.0,38.7439,38.7804,38.7366,38.7731,22400.0
2013-10-08 12:20:00,53.16,53.16,53.12,53.15,21900.0,38.7731,38.7731,38.7439,38.7658,21900.0
2013-10-08 12:25:00,53.15,53.18,53.13,53.18,22300.0,38.7658,38.7877,38.7512,38.7877,22300.0
2013-10-08 12:30:00,53.18,53.18,53.1,53.17,33500.0,38.7877,38.7877,38.7294,38.7804,33500.0
2013-10-08 12:35:00,53.16,53.22,53.15,53.16,27900.0,38.7731,38.8169,38.7658,38.7731,27900.0
2013-10-08 12:40:00,53.16,53.21,53.14,53.19,21100.0,38.7731,38.8096,38.7585,38.795,21100.0
2013-10-08 12:45:00,53.17,53.19,53.15,53.18,16000.0,38.7804,38.795,38.7658,38.7877,16000.0
2013-10-08 12:50:00,53.18,53.2,53.09,53.1,27000.0,38.7877,38.8023,38.7221,38.7294,27000.0
2013-10-08 12:55:00,53.1,53.14,53.07,53.14,32400.0,38.7294,38.7585,38.7075,38.7585,32400.0
2013-10-08 13:00:00,53.14,53.19,53.1,53.1,20800.0,38.7585,38.795,38.7294,38.7294,20800.0
2013-10-08 13:05:00,53.11,53.12,53.06,53.06,20800.0,38.7366,38.7439,38.7002,38.7002,20800.0
2013-10-08 13:10:00,53.05,53.08,53.02,53.05,20500.0,38.6929,38.7148,38.671,38.6929,20500.0
2013-10-08 13:15:00,53.04,53.04,52.97,52.97,33600.0,38.6856,38.6856,38.6345,38.6345,33600.0
2013-10-08 13:20:00,52.97,53.04,52.95,53.02,23800.0,38.6345,38.6856,38.6199,38.671,23800.0
2013-10-08 13:25:00,53.03,53.12,53.02,53.12,21900.0,38.6783,38.7439,38.671,38.7439,21900.0
2013-10-08 13:30:00,53.11,53.15,53.09,53.1,18000.0,38.7366,38.7658,38.7221,38.7294,18000.0
2013-10-08 13:35:00,53.09,53.09,53.05,53.07,13400.0,38.7221,38.7221,38.6929,38.7075,13400.0
2013-10-08 13:40:00,53.07,53.13,53.05,53.13,25800.0,38.7075,38.7512,38.6929,38.7512,25800.0
2013-10-08 13:45:00,53.13,53.15,53.08,53.08,14000.0,38.7512,38.7658,38.7148,38.7148,14000.0
2013-10-08 13:50:00,53.07,53.09,53.07,53.08,12600.0,38.7075,38.7221,38.7075,38.7148,12600.0
2013-10-08 13:55:00,53.08,53.13,53.08,53.09,23800.0,38.7148,38.7512,38.7148,38.7221,23800.0
2013-10-08 14:00:00,53.1,53.11,53.04,53.05,48000.0,38.7294,38.7366,38.6856,38.6929,48000.0
2013-10-08 14:05:00,53.05,53.13,53.04,53.11,29500.0,38.6929,38.7512,38.6856,38.7366,29500.0
2013-10-08 14:10:00,53.11,53.23,53.11,53.2,19100.0,38.7366,38.8242,38.7366,38.8023,19100.0
2013-10-08 14:15:00,53.21,53.23,53.14,53.16,24000.0,38.8096,38.8242,38.7585,38.7731,24000.0
2013-10-08 14:20:00,53.16,53.23,53.13,53.2,29300.0,38.7731,38.8242,38.7512,38.8023,29300.0
2013-10-08 14:25:00,53.19,53.23,53.17,53.21,24300.0,38.795,38.8242,38.7804,38.8096,24300.0
2013-10-08 14:30:00,53.22,53.26,53.15,53.16,40500.0,38.8169,38.8461,38.7658,38.7731,40500.0
2013-10-08 14:35:00,53.16,53.18,53.11,53.18,16200.0,38.7731,38.7877,38.7366,38.7877,16200.0
2013-10-08 14:40:00,53.2,53.21,53.13,53.14,29000.0,38.8023,38.8096,38.7512,38.7585,29000.0
2013-10-08 14:45:00,53.14,53.14,53.08,53.11,18600.0,38.7585,38.7585,38.7148,38.7366,18600.0
2013-10-08 14:50:00,53.11,53.12,53.06,53.08,23400.0,38.7366,38.7439,38.7002,38.7148,23400.0
2013-10-08 14:55:00,53.08,53.19,53.05,53.17,38200.0,38.7148,38.795,38.6929,38.7804,38200.0
2013-10-08 15:00:00,53.18,53.23,53.16,53.2,28400.0,38.7877,38.8242,38.7731,38.8023,28400.0
2013-10-08 15:05:00,53.2,53.22,53.19,53.19,27700.0,38.8023,38.8169,38.795,38.795,27700.0
2013-10-08 15:10:00,53.18,53.2,53.14,53.19,36900.0,38.7877,38.8023,38.7585,38.795,36900.0
2013-10-08 15:15:00,53.2,53.27,53.19,53.26,53600.0,38.8023,38.8533,38.795,38.8461,53600.0
2013-10-08 15:20:00,53.25,53.35,53.25,53.3,61900.0,38.8388,38.9117,38.8388,38.8752,61900.0
2013-10-08 15:25:00,53.31,53.34,53.28,53.34,70700.0,38.8825,38.9044,38.8606,38.9044,70700.0
2013-10-08 15:30:00,53.34,53.36,53.2,53.21,92000.0,38.9044,38.919,38.8023,38.8096,92000.0
2013-10-08 15:35:00,53.21,53.21,53.19,53.21,205300.0,38.8096,38.8096,38.795,38.8096,205300.0
2013-10-08 15:40:00,53.2,53.26,53.2,53.23,72600.0,38.8023,38.8461,38.8023,38.8242,72600.0
2013-10-08 15:45:00,53.23,53.23,53.19,53.2,69500.0,38.8242,38.8242,38.795,38.8023,69500.0
2013-10-08 15:50:00,53.19,53.22,53.19,53.2,127500.0,38.795,38.8169,38.795,38.8023,127500.0
2013-10-08 15:55:00,53.2,53.24,53.19,53.2,291400.0,38.8023,38.8315,38.795,38.8023,291400.0
2013-10-09 09:30:00,53.21,53.26,53.15,53.16,43600.0,38.8096,38.8461,38.7658,38.7731,43600.0
2013-10-09 09:35:00,53.18,53.32,53.15,53.23,27700.0,38.7877,38.8898,38.7658,38.8242,27700.0
2013-10-09 09:40:00,53.28,53.29,53.18,53.23,14800.0,38.8606,38.8679,38.7877,38.8242,14800.0
2013-10-09 09:45:00,53.23,53.3,53.2,53.23,27000.0,38.8242,38.8752,38.8023,38.8242,27000.0
2013-10-09 09:50:00,53.22,53.31,53.2,53.31,13700.0,38.8169,38.8825,38.8023,38.8825,13700.0
2013-10-09 09:55:00,53.31,53.31,53.23,53.27,9100.0,38.8825,38.8825,38.8242,38.8533,9100.0
2013-10-09 10:00:00,53.26,53.28,53.19,53.21,25300.0,38.8461,38.8606,38.795,38.8096,25300.0
2013-10-09 10:05:00,53.21,53.32,53.19,53.27,44300.0,38.8096,38.8898,38.795,38.8533,44300.0
2013-10-09 10:10:00,53.27,53.32,53.22,53.22,16800.0,38.8533,38.8898,38.8169,38.8169,16800.0
2013-10-09 10:15:00,53.24,53.29,53.24,53.29,15000.0,38.8315,38.8679,38.8315,38.8679,15000.0
2013-10-09 10:20:00,53.29,53.34,53.22,53.33,20700.0,38.8679,38.9044,38.8169,38.8971,20700.0
2013-10-09 10:25:00,53.34,53.38,53.31,53.33,22400.0,38.9044,38.9336,38.8825,38.8971,22400.0
2013-10-09 10:30:00,53.33,53.39,53.32,53.33,20300.0,38.8971,38.9409,38.8898,38.8971,20300.0
2013-10-09 10:35:00,53.33,53.34,53.29,53.33,21400.0,38.8971,38.9044,38.8679,38.8971,21400.0
2013-10-09 10:40:00,53.32,53.38,53.28,53.3,22000.0,38.8898,38.9336,38.8606,38.8752,22000.0
2013-10-09 10:45:00,53.3,53.32,53.18,53.24,25800.0,38.8752,38.8898,38.7877,38.8315,25800.0
2013-10-09 10:50:00,53.26,53.28,53.17,53.2,34600.0,38.8461,38.8606,38.7804,38.8023,34600.0
2013-10-09 10:55:00,53.2,53.22,53.18,53.2,37800.0,38.8023,38.8169,38.7877,38.8023,37800.0
2013-10-09 11:00:00,53.19,53.26,53.19,53.25,55400.0,38.795,38.8461,38.795,38.8388,55400.0
2013-10-09 11:05:00,53.25,53.27,53.16,53.2,54400.0,38.8388,38.8533,38.7731,38.8023,54400.0
2013-10-09 11:10:00,53.2,53.25,53.2,53.21,38000.0,38.8023,38.8388,38.8023,38.8096,38000.0
2013-10-09 11:15:00,53.22,53.22,53.2,53.21,22100.0,38.8169,38.8169,38.8023,38.8096,22100.0
2013-10-09 11:20:00,53.22,53.22,53.19,53.2,23500.0,38.8169,38.8169,38.795,38.8023,23500.0
2013-10-09 11:25:00,53.2,53.22,53.19,53.21,13700.0,38.8023,38.8169,38.795,38.8096,13700.0
2013-10-09 11:30:00,53.21,53.3,53.2,53.28,16800.0,38.8096,38.8752,38.8023,38.8606,16800.0
2013-10-09 11:35:00,53.26,53.26,53.22,53.23,19100.0,38.8461,38.8461,38.8169,38.8242,19100.0
2013-10-09 11:40:00,53.23,53.23,53.18,53.21,15800.0,38.8242,38.8242,38.7877,38.8096,15800.0
2013-10-09 11:45:00,53.21,53.29,53.21,53.26,16500.0,38.8096,38.8679,38.8096,38.8461,16500.0
2013-10-09 11:50:00,53.26,53.26,53.21,53.21,15100.0,38.8461,38.8461,38.8096,38.8096,15100.0
2013-10-09 11:55:00,53.2,53.24,53.19,53.19,18200.0,38.8023,38.8315,38.795,38.795,18200.0
2013-10-09 12:00:00,53.2,53.25,53.2,53.2,33600.0,38.8023,38.8388,38.8023,38.8023,33600.0
2013-10-09 12:05:00,53.2,53.21,53.16,53.2,38600.0,38.8023,38.8096,38.7731,38.8023,38600.0
2013-10-09 12:10:00,53.2,53.24,53.19,53.22,16700.0,38.8023,38.8315,38.795,38.8169,16700.0
2013-10-09 12:15:00,53.22,53.24,53.19,53.19,22500.0,38.8169,38.8315,38.795,38.795,22500.0
2013-10-09 12:20:00,53.2,53.21,53.19,53.2,14700.0,38.8023,38.8096,38.795,38.8023,14700.0
2013-10-09 12:25:00,53.22,53.23,53.19,53.2,14500.0,38.8169,38.8242,38.795,38.8023,14500.0
2013-10-09 12:30:00,53.2,53.24,53.19,53.23,15500.0,38.8023,38.8315,38.795,38.8242,15500.0
2013-10-09 12:35:00,53.23,53.24,53.2,53.21,19000.0,38.8242,38.8315,38.8023,38.8096,19000.0
2013-10-09 12:40:00,53.21,53.21,53.19,53.2,15300.0,38.8096,38.8096,38.795,38.8023,15300.0
2013-10-09 12:45:00,53.2,53.2,53.13,53.15,19000.0,38.8023,38.8023,38.7512,38.7658,19000.0
2013-10-09 12:50:00,53.14,53.14,53.1,53.13,13900.0,38.7585,38.7585,38.7294,38.7512,13900.0
2013-10-09 12:55:00,53.13,53.18,53.12,53.18,19200.0,38.7512,38.7877,38.7439,38.7877,19200.0
2013-10-09 13:00:00,53.18,53.24,53.18,53.22,15800.0,38.7877,38.8315,38.7877,38.8169,15800.0
2013-10-09 13:05:00,53.22,53.23,53.21,53.23,10900.0,38.8169,38.8242,38.8096,38.8242,10900.0
2013-10-09 13:10:00,53.23,53.25,53.22,53.25,10500.0,38.8242,38.8388,38.8169,38.8388,10500.0
2013-10-09 13:15:00,53.25,53.32,53.25,53.3,14100.0,38.8388,38.8898,38.8388,38.8752,14100.0
2013-10-09 13:20:00,53.31,53.42,53.3,53.4,18100.0,38.8825,38.9628,38.8752,38.9482,18100.0
2013-10-09 13:25:00,53.41,53.44,53.39,53.39,13800.0,38.9555,38.9773,38.9409,38.9409,13800.0
2013-10-09 13:30:00,53.39,53.41,53.29,53.29,15100.0,38.9409,38.9555,38.8679,38.8679,15100.0
2013-10-09 13:35:00,53.29,53.29,53.27,53.28,14500.0,38.8679,38.8679,38.8533,38.8606,14500.0
2013-10-09 13:40:00,53.28,53.33,53.28,53.29,16600.0,38.8606,38.8971,38.8606,38.8679,16600.0
2013-10-09 13:45:00,53.29,53.32,53.25,53.25,12900.0,38.8679,38.8898,38.8388,38.8388,12900.0
2013-10-09 13:50:00,53.24,53.27,53.23,53.27,19300.0,38.8315,38.8533,38.8242,38.8533,19300.0
2013-10-09 13:55:00,53.26,53.26,53.2,53.21,21400.0,38.8461,38.8461,38.8023,38.8096,21400.0
2013-10-09 14:00:00,53.21,53.3,53.19,53.3,41500.0,38.8096,38.8752,38.795,38.8752,41500.0
2013-10-09 14:05:00,53.3,53.34,53.27,53.33,18600.0,38.8752,38.9044,38.8533,38.8971,18600.0
2013-10-09 14:10:00,53.34,53.34,53.23,53.25,23900.0,38.9044,38.9044,38.8242,38.8388,23900.0
2013-10-09 14:15:00,53.26,53.33,53.26,53.28,20300.0,38.8461,38.8971,38.8461,38.8606,20300.0
2013-10-09 14:20:00,53.28,53.39,53.26,53.27,27300.0,38.8606,38.9409,38.8461,38.8533,27300.0
2013-10-09 14:25:00,53.27,53.34,53.26,53.34,25200.0,38.8533,38.9044,38.8461,38.9044,25200.0
2013-10-09 14:30:00,53.33,53.39,53.32,53.37,18700.0,38.8971,38.9409,38.8898,38.9263,18700.0
2013-10-09 14:35:00,53.37,53.37,53.3,53.33,30200.0,38.9263,38.9263,38.8752,38.8971,30200.0
2013-10-09 14:40:00,53.33,53.34,53.3,53.33,16700.0,38.8971,38.9044,38.8752,38.8971,16700.0
2013-10-09 14:45:00,53.33,53.34,53.27,53.34,23300.0,38.8971,38.9044,38.8533,38.9044,23300.0
2013-10-09 14:50:00,53.33,53.36,53.29,53.34,36200.0,38.8971,38.919,38.8679,38.9044,36200.0
2013-10-09 14:55:00,53.34,53.38,53.32,53.36,35600.0,38.9044,38.9336,38.8898,38.919,35600.0
2013-10-09 15:00:00,53.36,53.36,53.33,53.34,27400.0,38.919,38.919,38.8971,38.9044,27400.0
2013-10-09 15:05:00,53.34,53.35,53.26,53.27,65100.0,38.9044,38.9117,38.8461,38.8533,65100.0
2013-10-09 15:10:00,53.27,53.28,53.21,53.21,25400.0,38.8533,38.8606,38.8096,38.8096,25400.0
2013-10-09 15:15:00,53.2,53.23,53.19,53.2,37300.0,38.8023,38.8242,38.795,38.8023,37300.0
2013-10-09 15:20:00,53.2,53.21,53.19,53.19,43200.0,38.8023,38.8096,38.795,38.795,43200.0
2013-10-09 15:25:00,53.19,53.24,53.19,53.22,44300.0,38.795,38.8315,38.795,38.8169,44300.0
2013-10-09 15:30:00,53.22,53.28,53.22,53.25,33000.0,38.8169,38.8606,38.8169,38.8388,33000.0
2013-10-09 15:35:00,53.24,53.24,53.18,53.19,70500.0,38.8315,38.8315,38.7877,38.795,70500.0
2013-10-09 15:40:00,53.2,53.22,53.16,53.16,50100.0,38.8023,38.8169,38.7731,38.7731,50100.0
2013-10-09 15:45:00,53.16,53.16,52.95,52.95,130100.0,38.7731,38.7731,38.6199,38.6199,130100.0
2013-10-09 15:50:00,52.95,53.07,52.92,53.01,169900.0,38.6199,38.7075,38.5981,38.6637,169900.0
2013-10-09 15:55:00,53.02,53.02,52.95,52.96,168300.0,38.671,38.671,38.6199,38.6272,168300.0
2013-10-10 09:30:00,53.39,53.5,53.33,53.48,36000.0,38.9409,39.0211,38.8971,39.0065,36000.0
2013-10-10 09:35:00,53.5,53.71,53.49,53.66,26200.0,39.0211,39.1743,39.0138,39.1378,26200.0
2013-10-10 09:40:00,53.68,53.89,53.68,53.89,18200.0,39.1524,39.3056,39.1524,39.3056,18200.0
2013-10-10 09:45:00,53.91,53.94,53.73,53.79,10300.0,39.3201,39.342,39.1889,39.2326,10300.0
2013-10-10 09:50:00,53.79,53.89,53.76,53.81,14000.0,39.2326,39.3056,39.2107,39.2472,14000.0
2013-10-10 09:55:00,53.82,53.93,53.82,53.92,20300.0,39.2545,39.3347,39.2545,39.3274,20300.0
2013-10-10 10:00:00,53.93,53.97,53.89,53.97,32900.0,39.3347,39.3639,39.3056,39.3639,32900.0
2013-10-10 10:05:00,53.95,53.98,53.87,53.87,14800.0,39.3493,39.3712,39.291,39.291,14800.0
2013-10-10 10:10:00,53.88,53.9,53.87,53.89,8900.0,39.2983,39.3128,39.291,39.3056,8900.0
2013-10-10 10:15:00,53.89,54.03,53.89,54.02,21400.0,39.3056,39.4077,39.3056,39.4004,21400.0
2013-10-10 10:20:00,54.02,54.07,54.01,54.06,34500.0,39.4004,39.4368,39.3931,39.4295,34500.0
2013-10-10 10:25:00,54.06,54.08,54.05,54.07,11500.0,39.4295,39.4441,39.4223,39.4368,11500.0
2013-10-10 10:30:00,54.08,54.14,54.05,54.13,20800.0,39.4441,39.4879,39.4223,39.4806,20800.0
2013-10-10 10:35:00,54.13,54.22,54.13,54.22,19200.0,39.4806,39.5462,39.4806,39.5462,19200.0
2013-10-10 10:40:00,54.22,54.26,54.2,54.24,29800.0,39.5462,39.5754,39.5317,39.5608,29800.0
2013-10-10 10:45:00,54.24,54.28,54.23,54.26,14000.0,39.5608,39.59,39.5535,39.5754,14000.0
2013-10-10 10:50:00,54.25,54.29,54.24,54.25,16000.0,39.5681,39.5973,39.5608,39.5681,16000.0
2013-10-10 10:55:00,54.25,54.26,54.24,54.25,13300.0,39.5681,39.5754,39.5608,39.5681,13300.0
2013-10-10 11:00:00,54.25,54.26,54.23,54.25,28100.0,39.5681,39.5754,39.5535,39.5681,28100.0
2013-10-10 11:05:00,54.26,54.3,54.25,54.3,13000.0,39.5754,39.6046,39.5681,39.6046,13000.0
2013-10-10 11:10:00,54.29,54.31,54.26,54.31,8800.0,39.5973,39.6119,39.5754,39.6119,8800.0
2013-10-10 11:15:00,54.31,54.33,54.26,54.29,12300.0,39.6119,39.6265,39.5754,39.5973,12300.0
2013-10-10 11:20:00,54.29,54.34,54.29,54.31,10700.0,39.5973,39.6338,39.5973,39.6119,10700.0
2013-10-10 11:25:00,54.3,54.38,54.29,54.34,18600.0,39.6046,39.6629,39.5973,39.6338,18600.0
2013-10-10 11:30:00,54.36,54.46,54.32,54.43,14000.0,39.6484,39.7213,39.6192,39.6994,14000.0
2013-10-10 11:35:00,54.44,54.56,54.44,54.56,27400.0,39.7067,39.7942,39.7067,39.7942,27400.0
2013-10-10 11:40:00,54.55,54.62,54.54,54.61,22300.0,39.7869,39.838,39.7796,39.8307,22300.0
2013-10-10 11:45:00,54.62,54.63,54.56,54.58,16600.0,39.838,39.8453,39.7942,39.8088,16600.0
2013-10-10 11:50:00,54.58,54.59,54.55,54.59,10900.0,39.8088,39.8161,39.7869,39.8161,10900.0
2013-10-10 11:55:00,54.6,54.62,54.55,54.55,24500.0,39.8234,39.838,39.7869,39.7869,24500.0
2013-10-10 12:00:00,54.55,54.66,54.54,54.66,31200.0,39.7869,39.8672,39.7796,39.8672,31200.0
2013-10-10 12:05:00,54.65,54.66,54.57,54.6,13900.0,39.8599,39.8672,39.8015,39.8234,13900.0
2013-10-10 12:10:00,54.59,54.59,54.52,54.55,13900.0,39.8161,39.8161,39.7651,39.7869,13900.0
2013-10-10 12:15:00,54.55,54.61,54.54,54.6,53600.0,39.7869,39.8307,39.7796,39.8234,53600.0
2013-10-10 12:20:00,54.6,54.6,54.55,54.59,9900.0,39.8234,39.8234,39.7869,39.8161,9900.0
2013-10-10 12:25:00,54.59,54.6,54.55,54.58,7100.0,39.8161,39.8234,39.7869,39.8088,7100.0
2013-10-10 12:30:00,54.58,54.58,54.55,54.55,7300.0,39.8088,39.8088,39.7869,39.7869,7300.0
2013-10-10 12:35:00,54.55,54.57,54.55,54.55,6900.0,39.7869,39.8015,39.7869,39.7869,6900.0
2013-10-10 12:40:00,54.55,54.56,54.52,54.55,9100.0,39.7869,39.7942,39.7651,39.7869,9100.0
2013-10-10 12:45:00,54.56,54.57,54.5,54.5,11700.0,39.7942,39.8015,39.7505,39.7505,11700.0
2013-10-10 12:50:00,54.5,54.55,54.5,54.52,21100.0,39.7505,39.7869,39.7505,39.7651,21100.0
2013-10-10 12:55:00,54.52,54.54,54.48,54.53,28100.0,39.7651,39.7796,39.7359,39.7723,28100.0
2013-10-10 13:00:00,54.54,54.56,54.52,54.53,18600.0,39.7796,39.7942,39.7651,39.7723,18600.0
2013-10-10 13:05:00,54.53,54.54,54.52,54.53,25300.0,39.7723,39.7796,39.7651,39.7723,25300.0
2013-10-10 13:10:00,54.52,54.6,54.51,54.58,61100.0,39.7651,39.8234,39.7578,39.8088,61100.0
2013-10-10 13:15:00,54.58,54.63,54.55,54.6,33100.0,39.8088,39.8453,39.7869,39.8234,33100.0
2013-10-10 13:20:00,54.59,54.61,54.53,54.54,10900.0,39.8161,39.8307,39.7723,39.7796,10900.0
2013-10-10 13:25:00,54.54,54.59,54.53,54.59,11100.0,39.7796,39.8161,39.7723,39.8161,11100.0
2013-10-10 13:30:00,54.58,54.58,54.55,54.57,8900.0,39.8088,39.8088,39.7869,39.8015,8900.0
2013-10-10 13:35:00,54.57,54.6,54.53,54.55,13700.0,39.8015,39.8234,39.7723,39.7869,13700.0
2013-10-10 13:40:00,54.54,54.57,54.54,54.56,17300.0,39.7796,39.8015,39.7796,39.7942,17300.0
2013-10-10 13:45:00,54.55,54.57,54.52,54.57,15700.0,39.7869,39.8015,39.7651,39.8015,15700.0
2013-10-10 13:50:00,54.57,54.57,54.54,54.55,8100.0,39.8015,39.8015,39.7796,39.7869,8100.0
2013-10-10 13:55:00,54.56,54.58,54.55,54.57,23200.0,39.7942,39.8088,39.7869,39.8015,23200.0
2013-10-10 14:00:00,54.57,54.57,54.55,54.56,26500.0,39.8015,39.8015,39.7869,39.7942,26500.0
2013-10-10 14:05:00,54.57,54.61,54.57,54.6,25100.0,39.8015,39.8307,39.8015,39.8234,25100.0
2013-10-10 14:10:00,54.59,54.61,54.59,54.6,18900.0,39.8161,39.8307,39.8161,39.8234,18900.0
2013-10-10 14:15:00,54.6,54.61,54.58,54.6,24100.0,39.8234,39.8307,39.8088,39.8234,24100.0
2013-10-10 14:20:00,54.59,54.62,54.59,54.61,14500.0,39.8161,39.838,39.8161,39.8307,14500.0
2013-10-10 14:25:00,54.61,54.62,54.6,54.6,11000.0,39.8307,39.838,39.8234,39.8234,11000.0
2013-10-10 14:30:00,54.6,54.63,54.59,54.63,21300.0,39.8234,39.8453,39.8161,39.8453,21300.0
2013-10-10 14:35:00,54.64,54.66,54.63,54.64,20500.0,39.8526,39.8672,39.8453,39.8526,20500.0
2013-10-10 14:40:00,54.64,54.66,54.63,54.65,14200.0,39.8526,39.8672,39.8453,39.8599,14200.0
2013-10-10 14:45:00,54.66,54.66,54.61,54.63,14900.0,39.8672,39.8672,39.8307,39.8453,14900.0
2013-10-10 14:50:00,54.62,54.67,54.61,54.65,17100.0,39.838,39.8745,39.8307,39.8599,17100.0
2013-10-10 14:55:00,54.65,54.66,54.63,54.63,14200.0,39.8599,39.8672,39.8453,39.8453,14200.0
2013-10-10 15:00:00,54.63,54.77,54.63,54.74,30700.0,39.8453,39.9474,39.8453,39.9255,30700.0
2013-10-10 15:05:00,54.73,54.81,54.73,54.8,31500.0,39.9182,39.9766,39.9182,39.9693,31500.0
2013-10-10 15:10:00,54.8,54.93,54.79,54.93,44000.0,39.9693,40.0641,39.962,40.0641,44000.0
2013-10-10 15:15:00,54.93,54.95,54.93,54.95,56400.0,40.0641,40.0787,40.0641,40.0787,56400.0
2013-10-10 15:20:00,54.95,54.97,54.87,54.89,98500.0,40.0787,40.0933,40.0203,40.0349,98500.0
2013-10-10 15:25:00,54.9,54.9,54.77,54.82,45900.0,40.0422,40.0422,39.9474,39.9839,45900.0
2013-10-10 15:30:00,54.82,54.83,54.48,54.67,302500.0,39.9839,39.9912,39.7359,39.8745,302500.0
2013-10-10 15:35:00,54.66,54.7,54.66,54.66,32500.0,39.8672,39.8963,39.8672,39.8672,32500.0
2013-10-10 15:40:00,54.67,54.69,54.64,54.65,135200.0,39.8745,39.889,39.8526,39.8599,135200.0
2013-10-10 15:45:00,54.64,54.66,54.52,54.55,117400.0,39.8526,39.8672,39.7651,39.7869,117400.0
2013-10-10 15:50:00,54.56,54.61,54.56,54.61,73200.0,39.7942,39.8307,39.7942,39.8307,73200.0
2013-10-10 15:55:00,54.6,54.72,54.57,54.72,171200.0,39.8234,39.9109,39.8015,39.9109,171200.0
2013-10-11 09:30:00,54.73,54.73,54.58,54.61,29200.0,39.9182,39.9182,39.8088,39.8307,29200.0
2013-10-11 09:35:00,54.63,54.64,54.5,54.56,33800.0,39.8453,39.8526,39.7505,39.7942,33800.0
2013-10-11 09:40:00,54.55,54.55,54.44,54.55,12400.0,39.7869,39.7869,39.7067,39.7869,12400.0
2013-10-11 09:45:00,54.53,54.66,54.5,54.62,29700.0,39.7723,39.8672,39.7505,39.838,29700.0
2013-10-11 09:50:00,54.62,54.65,54.57,54.57,14200.0,39.838,39.8599,39.8015,39.8015,14200.0
2013-10-11 09:55:00,54.6,54.79,54.6,54.79,9400.0,39.8234,39.962,39.8234,39.962,9400.0
2013-10-11 10:00:00,54.78,54.81,54.73,54.79,10400.0,39.9547,39.9766,39.9182,39.962,10400.0
2013-10-11 10:05:00,54.79,54.89,54.79,54.85,12200.0,39.962,40.0349,39.962,40.0057,12200.0
2013-10-11 10:10:00,54.85,54.89,54.78,54.86,30100.0,40.0057,40.0349,39.9547,40.013,30100.0
2013-10-11 10:15:00,54.88,54.89,54.81,54.81,5900.0,40.0276,40.0349,39.9766,39.9766,5900.0
2013-10-11 10:20:00,54.81,54.84,54.78,54.8,22500.0,39.9766,39.9985,39.9547,39.9693,22500.0
2013-10-11 10:25:00,54.79,54.83,54.76,54.81,14500.0,39.962,39.9912,39.9401,39.9766,14500.0
2013-10-11 10:30:00,54.81,54.82,54.76,54.76,10100.0,39.9766,39.9839,39.9401,39.9401,10100.0
2013-10-11 10:35:00,54.76,54.77,54.65,54.68,23700.0,39.9401,39.9474,39.8599,39.8818,23700.0
2013-10-11 10:40:00,54.67,54.67,54.55,54.6,16600.0,39.8745,39.8745,39.7869,39.8234,16600.0
2013-10-11 10:45:00,54.6,54.64,54.6,54.6,17500.0,39.8234,39.8526,39.8234,39.8234,17500.0
2013-10-11 10:50:00,54.6,54.64,54.56,54.56,25200.0,39.8234,39.8526,39.7942,39.7942,25200.0
2013-10-11 10:55:00,54.57,54.63,54.57,54.57,32500.0,39.8015,39.8453,39.8015,39.8015,32500.0
2013-10-11 11:00:00,54.56,54.6,54.54,54.56,19000.0,39.7942,39.8234,39.7796,39.7942,19000.0
2013-10-11 11:05:00,54.56,54.61,54.52,54.54,24100.0,39.7942,39.8307,39.7651,39.7796,24100.0
2013-10-11 11:10:00,54.54,54.57,54.49,54.53,17400.0,39.7796,39.8015,39.7432,39.7723,17400.0
2013-10-11 11:15:00,54.54,54.54,54.41,54.45,15000.0,39.7796,39.7796,39.6848,39.714,15000.0
2013-10-11 11:20:00,54.45,54.52,54.42,54.48,19900.0,39.714,39.7651,39.6921,39.7359,19900.0
2013-10-11 11:25:00,54.48,54.49,54.44,54.46,20800.0,39.7359,39.7432,39.7067,39.7213,20800.0
2013-10-11 11:30:00,54.45,54.57,54.45,54.54,15200.0,39.714,39.8015,39.714,39.7796,15200.0
2013-10-11 11:35:00,54.54,54.62,54.54,54.61,14400.0,39.7796,39.838,39.7796,39.8307,14400.0
2013-10-11 11:40:00,54.62,54.63,54.58,54.58,10400.0,39.838,39.8453,39.8088,39.8088,10400.0
2013-10-11 11:45:00,54.57,54.63,54.57,54.61,15500.0,39.8015,39.8453,39.8015,39.8307,15500.0
2013-10-11 11:50:00,54.6,54.66,54.59,54.66,41100.0,39.8234,39.8672,39.8161,39.8672,41100.0
2013-10-11 11:55:00,54.66,54.68,54.62,54.67,28600.0,39.8672,39.8818,39.838,39.8745,28600.0
2013-10-11 12:00:00,54.66,54.74,54.66,54.72,39000.0,39.8672,39.9255,39.8672,39.9109,39000.0
2013-10-11 12:05:00,54.72,54.78,54.72,54.76,9600.0,39.9109,39.9547,39.9109,39.9401,9600.0
2013-10-11 12:10:00,54.77,54.77,54.72,54.77,14500.0,39.9474,39.9474,39.9109,39.9474,14500.0
2013-10-11 12:15:00,54.78,54.81,54.77,54.81,9400.0,39.9547,39.9766,39.9474,39.9766,9400.0
2013-10-11 12:20:00,54.82,54.83,54.74,54.75,11800.0,39.9839,39.9912,39.9255,39.9328,11800.0
2013-10-11 12:25:00,54.75,54.81,54.75,54.77,9700.0,39.9328,39.9766,39.9328,39.9474,9700.0
2013-10-11 12:30:00,54.74,54.78,54.72,54.76,18500.0,39.9255,39.9547,39.9109,39.9401,18500.0
2013-10-11 12:35:00,54.75,54.81,54.72,54.78,19200.0,39.9328,39.9766,39.9109,39.9547,19200.0
2013-10-11 12:40:00,54.78,54.81,54.75,54.76,7900.0,39.9547,39.9766,39.9328,39.9401,7900.0
2013-10-11 12:45:00,54.78,54.81,54.74,54.74,22800.0,39.9547,39.9766,39.9255,39.9255,22800.0
2013-10-11 12:50:00,54.73,54.79,54.73,54.78,16100.0,39.9182,39.962,39.9182,39.9547,16100.0
2013-10-11 12:55:00,54.78,54.82,54.78,54.8,4500.0,39.9547,39.9839,39.9547,39.9693,4500.0
2013-10-11 13:00:00,54.77,54.82,54.75,54.78,24100.0,39.9474,39.9839,39.9328,39.9547,24100.0
2013-10-11 13:05:00,54.79,54.85,54.77,54.8,8800.0,39.962,40.0057,39.9474,39.9693,8800.0
2013-10-11 13:10:00,54.79,54.86,54.79,54.82,24800.0,39.962,40.013,39.962,39.9839,24800.0
2013-10-11 13:15:00,54.82,54.82,54.76,54.76,3900.0,39.9839,39.9839,39.9401,39.9401,3900.0
2013-10-11 13:20:00,54.75,54.75,54.7,54.7,5100.0,39.9328,39.9328,39.8963,39.8963,5100.0
2013-10-11 13:25:00,54.7,54.74,54.7,54.72,5100.0,39.8963,39.9255,39.8963,39.9109,5100.0
2013-10-11 13:30:00,54.73,54.76,54.72,54.74,8700.0,39.9182,39.9401,39.9109,39.9255,8700.0
2013-10-11 13:35:00,54.75,54.79,54.75,54.77,6100.0,39.9328,39.962,39.9328,39.9474,6100.0
2013-10-11 13:40:00,54.76,54.76,54.72,54.72,4700.0,39.9401,39.9401,39.9109,39.9109,4700.0
2013-10-11 13:45:00,54.73,54.77,54.72,54.74,8000.0,39.9182,39.9474,39.9109,39.9255,8000.0
2013-10-11 13:50:00,54.74,54.78,54.73,54.77,7600.0,39.9255,39.9547,39.9182,39.9474,7600.0
2013-10-11 13:55:00,54.77,54.78,54.75,54.78,4000.0,39.9474,39.9547,39.9328,39.9547,4000.0
2013-10-11 14:00:00,54.78,54.81,54.78,54.81,8000.0,39.9547,39.9766,39.9547,39.9766,8000.0
2013-10-11 14:05:00,54.81,54.82,54.76,54.76,8900.0,39.9766,39.9839,39.9401,39.9401,8900.0
2013-10-11 14:10:00,54.76,54.79,54.75,54.79,7900.0,39.9401,39.962,39.9328,39.962,7900.0
2013-10-11 14:15:00,54.78,54.79,54.75,54.76,12600.0,39.9547,39.962,39.9328,39.9401,12600.0
2013-10-11 14:20:00,54.75,54.77,54.74,54.74,7200.0,39.9328,39.9474,39.9255,39.9255,7200.0
2013-10-11 14:25:00,54.75,54.77,54.74,54.75,10500.0,39.9328,39.9474,39.9255,39.9328,10500.0
2013-10-11 14:30:00,54.75,54.75,54.71,54.73,9400.0,39.9328,39.9328,39.9036,39.9182,9400.0
2013-10-11 14:35:00,54.73,54.73,54.65,54.65,12100.0,39.9182,39.9182,39.8599,39.8599,12100.0
2013-10-11 14:40:00,54.65,54.68,54.65,54.68,11000.0,39.8599,39.8818,39.8599,39.8818,11000.0
2013-10-11 14:45:00,54.69,54.71,54.68,54.7,11800.0,39.889,39.9036,39.8818,39.8963,11800.0
2013-10-11 14:50:00,54.69,54.7,54.67,54.67,9200.0,39.889,39.8963,39.8745,39.8745,9200.0
2013-10-11 14:55:00,54.67,54.69,54.65,54.66,10100.0,39.8745,39.889,39.8599,39.8672,10100.0
2013-10-11 15:00:00,54.66,54.68,54.64,54.66,20700.0,39.8672,39.8818,39.8526,39.8672,20700.0
2013-10-11 15:05:00,54.66,54.7,54.66,54.69,16800.0,39.8672,39.8963,39.8672,39.889,16800.0
2013-10-11 15:10:00,54.69,54.7,54.56,54.56,29600.0,39.889,39.8963,39.7942,39.7942,29600.0
2013-10-11 15:15:00,54.58,54.59,54.53,54.53,17500.0,39.8088,39.8161,39.7723,39.7723,17500.0
2013-10-11 15:20:00,54.53,54.57,54.52,54.56,29300.0,39.7723,39.8015,39.7651,39.7942,29300.0
2013-10-11 15:25:00,54.56,54.64,54.56,54.64,17500.0,39.7942,39.8526,39.7942,39.8526,17500.0
2013-10-11 15:30:00,54.64,54.68,54.58,54.59,21200.0,39.8526,39.8818,39.8088,39.8161,21200.0
2013-10-11 15:35:00,54.6,54.6,54.55,54.55,23100.0,39.8234,39.8234,39.7869,39.7869,23100.0
2013-10-11 15:40:00,54.54,54.58,54.54,54.57,32200.0,39.7796,39.8088,39.7796,39.8015,32200.0
2013-10-11 15:45:00,54.56,54.57,54.48,54.48,50100.0,39.7942,39.8015,39.7359,39.7359,50100.0
2013-10-11 15:50:00,54.49,54.53,54.48,54.52,56500.0,39.7432,39.7723,39.7359,39.7651,56500.0
2013-10-11 15:55:00,54.52,54.68,54.51,54.68,128200.0,39.7651,39.8818,39.7578,39.8818,128200.0
2013-10-14 09:30:00,54.47,54.47,54.3,54.46,33800.0,39.7286,39.7286,39.6046,39.7213,33800.0
2013-10-14 09:35:00,54.44,54.49,54.4,54.45,39600.0,39.7067,39.7432,39.6775,39.714,39600.0
2013-10-14 09:40:00,54.44,54.44,54.38,54.43,7200.0,39.7067,39.7067,39.6629,39.6994,7200.0
2013-10-14 09:45:00,54.46,54.46,54.38,54.38,5500.0,39.7213,39.7213,39.6629,39.6629,5500.0
2013-10-14 09:50:00,54.4,54.45,54.39,54.39,5800.0,39.6775,39.714,39.6702,39.6702,5800.0
2013-10-14 09:55:00,54.39,54.4,54.31,54.32,5700.0,39.6702,39.6775,39.6119,39.6192,5700.0
2013-10-14 10:00:00,54.33,54.33,54.25,54.25,7400.0,39.6265,39.6265,39.5681,39.5681,7400.0
2013-10-14 10:05:00,54.27,54.3,54.26,54.27,7700.0,39.5827,39.6046,39.5754,39.5827,7700.0
2013-10-14 10:10:00,54.27,54.28,54.23,54.24,5100.0,39.5827,39.59,39.5535,39.5608,5100.0
2013-10-14 10:15:00,54.25,54.29,54.23,54.24,21500.0,39.5681,39.5973,39.5535,39.5608,21500.0
2013-10-14 10:20:00,54.25,54.3,54.25,54.28,6800.0,39.5681,39.6046,39.5681,39.59,6800.0
2013-10-14 10:25:00,54.29,54.38,54.28,54.37,21900.0,39.5973,39.6629,39.59,39.6556,21900.0
2013-10-14 10:30:00,54.36,54.4,54.35,54.37,7800.0,39.6484,39.6775,39.6411,39.6556,7800.0
2013-10-14 10:35:00,54.39,54.43,54.39,54.4,5400.0,39.6702,39.6994,39.6702,39.6775,5400.0
2013-10-14 10:40:00,54.4,54.4,54.34,54.4,13700.0,39.6775,39.6775,39.6338,39.6775,13700.0
2013-10-14 10:45:00,54.41,54.46,54.4,54.4,2200.0,39.6848,39.7213,39.6775,39.6775,2200.0
2013-10-14 10:50:00,54.42,54.42,54.36,54.37,4500.0,39.6921,39.6921,39.6484,39.6556,4500.0
2013-10-14 10:55:00,54.36,54.41,54.36,54.41,2000.0,39.6484,39.6848,39.6484,39.6848,2000.0
2013-10-14 11:00:00,54.42,54.45,54.4,54.4,4600.0,39.6921,39.714,39.6775,39.6775,4600.0
2013-10-14 11:05:00,54.39,54.41,54.35,54.4,18300.0,39.6702,39.6848,39.6411,39.6775,18300.0
2013-10-14 11:10:00,54.4,54.46,54.4,54.41,4500.0,39.6775,39.7213,39.6775,39.6848,4500.0
2013-10-14 11:15:00,54.42,54.44,54.37,54.43,17800.0,39.6921,39.7067,39.6556,39.6994,17800.0
2013-10-14 11:20:00,54.43,54.43,54.39,54.4,3100.0,39.6994,39.6994,39.6702,39.6775,3100.0
2013-10-14 11:25:00,54.4,54.45,54.36,54.43,17500.0,39.6775,39.714,39.6484,39.6994,17500.0
2013-10-14 11:30:00,54.43,54.5,54.43,54.46,17800.0,39.6994,39.7505,39.6994,39.7213,17800.0
2013-10-14 11:35:00,54.46,54.53,54.46,54.53,14400.0,39.7213,39.7723,39.7213,39.7723,14400.0
2013-10-14 11:40:00,54.53,54.53,54.51,54.51,2200.0,39.7723,39.7723,39.7578,39.7578,2200.0
2013-10-14 11:45:00,54.53,54.57,54.5,54.56,10700.0,39.7723,39.8015,39.7505,39.7942,10700.0
2013-10-14 11:50:00,54.57,54.6,54.57,54.58,4500.0,39.8015,39.8234,39.8015,39.8088,4500.0
2013-10-14 11:55:00,54.57,54.61,54.57,54.6,8000.0,39.8015,39.8307,39.8015,39.8234,8000.0
2013-10-14 12:00:00,54.61,54.67,54.61,54.65,12800.0,39.8307,39.8745,39.8307,39.8599,12800.0
2013-10-14 12:05:00,54.64,54.64,54.61,54.61,1000.0,39.8526,39.8526,39.8307,39.8307,1000.0
2013-10-14 12:10:00,54.62,54.62,54.58,54.58,5800.0,39.838,39.838,39.8088,39.8088,5800.0
2013-10-14 12:15:00,54.58,54.61,54.54,54.59,14200.0,39.8088,39.8307,39.7796,39.8161,14200.0
2013-10-14 12:20:00,54.58,54.59,54.58,54.58,1800.0,39.8088,39.8161,39.8088,39.8088,1800.0
2013-10-14 12:25:00,54.58,54.61,54.58,54.58,5000.0,39.8088,39.8307,39.8088,39.8088,5000.0
2013-10-14 12:30:00,54.57,54.6,54.55,54.59,13200.0,39.8015,39.8234,39.7869,39.8161,13200.0
2013-10-14 12:35:00,54.58,54.63,54.58,54.6,5400.0,39.8088,39.8453,39.8088,39.8234,5400.0
2013-10-14 12:40:00,54.6,54.61,54.54,54.55,4000.0,39.8234,39.8307,39.7796,39.7869,4000.0
2013-10-14 12:45:00,54.54,54.55,54.49,54.5,6600.0,39.7796,39.7869,39.7432,39.7505,6600.0
2013-10-14 12:50:00,54.51,54.57,54.5,54.56,7000.0,39.7578,39.8015,39.7505,39.7942,7000.0
2013-10-14 12:55:00,54.55,54.57,54.53,54.54,2600.0,39.7869,39.8015,39.7723,39.7796,2600.0
2013-10-14 13:00:00,54.54,54.57,54.54,54.56,3100.0,39.7796,39.8015,39.7796,39.7942,3100.0
2013-10-14 13:05:00,54.57,54.62,54.57,54.62,6900.0,39.8015,39.838,39.8015,39.838,6900.0
2013-10-14 13:10:00,54.61,54.68,54.6,54.67,10100.0,39.8307,39.8818,39.8234,39.8745,10100.0
2013-10-14 13:15:00,54.66,54.68,54.64,54.65,6800.0,39.8672,39.8818,39.8526,39.8599,6800.0
2013-10-14 13:20:00,54.64,54.66,54.64,54.64,3800.0,39.8526,39.8672,39.8526,39.8526,3800.0
2013-10-14 13:25:00,54.64,54.64,54.6,54.62,8400.0,39.8526,39.8526,39.8234,39.838,8400.0
2013-10-14 13:30:00,54.63,54.66,54.62,54.64,5000.0,39.8453,39.8672,39.838,39.8526,5000.0
2013-10-14 13:35:00,54.65,54.7,54.65,54.7,4600.0,39.8599,39.8963,39.8599,39.8963,4600.0
2013-10-14 13:40:00,54.69,54.8,54.69,54.78,12800.0,39.889,39.9693,39.889,39.9547,12800.0
2013-10-14 13:45:00,54.79,54.81,54.72,54.74,11300.0,39.962,39.9766,39.9109,39.9255,11300.0
2013-10-14 13:50:00,54.73,54.73,54.67,54.67,6300.0,39.9182,39.9182,39.8745,39.8745,6300.0
2013-10-14 13:55:00,54.66,54.71,54.66,54.71,10000.0,39.8672,39.9036,39.8672,39.9036,10000.0
2013-10-14 14:00:00,54.71,54.76,54.68,54.75,24300.0,39.9036,39.9401,39.8818,39.9328,24300.0
2013-10-14 14:05:00,54.74,54.77,54.73,54.73,36300.0,39.9255,39.9474,39.9182,39.9182,36300.0
2013-10-14 14:10:00,54.73,54.73,54.68,54.7,6400.0,39.9182,39.9182,39.8818,39.8963,6400.0
2013-10-14 14:15:00,54.69,54.72,54.69,54.72,8000.0,39.889,39.9109,39.889,39.9109,8000.0
2013-10-14 14:20:00,54.73,54.76,54.68,54.69,9800.0,39.9182,39.9401,39.8818,39.889,9800.0
2013-10-14 14:25:00,54.7,54.7,54.67,54.68,6300.0,39.8963,39.8963,39.8745,39.8818,6300.0
2013-10-14 14:30:00,54.68,54.7,54.67,54.69,9600.0,39.8818,39.8963,39.8745,39.889,9600.0
2013-10-14 14:35:00,54.68,54.7,54.68,54.69,5000.0,39.8818,39.8963,39.8818,39.889,5000.0
2013-10-14 14:40:00,54.69,54.7,54.58,54.6,13000.0,39.889,39.8963,39.8088,39.8234,13000.0
2013-10-14 14:45:00,54.59,54.63,54.58,54.63,10700.0,39.8161,39.8453,39.8088,39.8453,10700.0
2013-10-14 14:50:00,54.64,54.65,54.63,54.64,11200.0,39.8526,39.8599,39.8453,39.8526,11200.0
2013-10-14 14:55:00,54.64,54.67,54.61,54.67,4300.0,39.8526,39.8745,39.8307,39.8745,4300.0
2013-10-14 15:00:00,54.67,54.7,54.63,54.7,6000.0,39.8745,39.8963,39.8453,39.8963,6000.0
2013-10-14 15:05:00,54.71,54.78,54.71,54.75,24700.0,39.9036,39.9547,39.9036,39.9328,24700.0
2013-10-14 15:10:00,54.78,54.83,54.78,54.82,6700.0,39.9547,39.9912,39.9547,39.9839,6700.0
2013-10-14 15:15:00,54.82,54.84,54.81,54.81,7300.0,39.9839,39.9985,39.9766,39.9766,7300.0
2013-10-14 15:20:00,54.8,54.8,54.77,54.77,9600.0,39.9693,39.9693,39.9474,39.9474,9600.0
2013-10-14 15:25:00,54.77,54.79,54.75,54.78,7500.0,39.9474,39.962,39.9328,39.9547,7500.0
2013-10-14 15:30:00,54.78,54.82,54.77,54.8,13200.0,39.9547,39.9839,39.9474,39.9693,13200.0
2013-10-14 15:35:00,54.78,54.82,54.75,54.75,11800.0,39.9547,39.9839,39.9328,39.9328,11800.0
2013-10-14 15:40:00,54.75,54.81,54.74,54.81,14400.0,39.9328,39.9766,39.9255,39.9766,14400.0
2013-10-14 15:45:00,54.81,54.82,54.71,54.73,47200.0,39.9766,39.9839,39.9036,39.9182,47200.0
2013-10-14 15:50:00,54.74,54.78,54.73,54.77,36600.0,39.9255,39.9547,39.9182,39.9474,36600.0
2013-10-14 15:55:00,54.77,54.88,54.74,54.87,79700.0,39.9474,40.0276,39.9255,40.0203,79700.0
2013-10-15 09:30:00,54.74,54.83,54.68,54.74,36300.0,39.9255,39.9912,39.8818,39.9255,36300.0
2013-10-15 09:35:00,54.76,54.82,54.73,54.74,15900.0,39.9401,39.9839,39.9182,39.9255,15900.0
2013-10-15 09:40:00,54.8,54.84,54.75,54.79,8000.0,39.9693,39.9985,39.9328,39.962,8000.0
2013-10-15 09:45:00,54.79,54.82,54.71,54.76,19000.0,39.962,39.9839,39.9036,39.9401,19000.0
2013-10-15 09:50:00,54.77,54.88,54.77,54.85,12200.0,39.9474,40.0276,39.9474,40.0057,12200.0
2013-10-15 09:55:00,54.86,55.06,54.86,55.0,56600.0,40.013,40.1589,40.013,40.1151,56600.0
2013-10-15 10:00:00,55.01,55.02,54.87,54.89,14800.0,40.1224,40.1297,40.0203,40.0349,14800.0
2013-10-15 10:05:00,54.88,54.88,54.84,54.88,12100.0,40.0276,40.0276,39.9985,40.0276,12100.0
2013-10-15 10:10:00,54.88,54.95,54.88,54.88,6800.0,40.0276,40.0787,40.0276,40.0276,6800.0
2013-10-15 10:15:00,54.86,54.92,54.8,54.81,19600.0,40.013,40.0568,39.9693,39.9766,19600.0
2013-10-15 10:20:00,54.83,54.98,54.83,54.97,41300.0,39.9912,40.1006,39.9912,40.0933,41300.0
2013-10-15 10:25:00,54.97,54.98,54.93,54.95,4700.0,40.0933,40.1006,40.0641,40.0787,4700.0
2013-10-15 10:30:00,54.95,54.97,54.93,54.94,6400.0,40.0787,40.0933,40.0641,40.0714,6400.0
2013-10-15 10:35:00,54.94,54.97,54.93,54.95,8500.0,40.0714,40.0933,40.0641,40.0787,8500.0
2013-10-15 10:40:00,54.95,54.98,54.84,54.9,17100.0,40.0787,40.1006,39.9985,40.0422,17100.0
2013-10-15 10:45:00,54.9,54.92,54.9,54.92,1800.0,40.0422,40.0568,40.0422,40.0568,1800.0
2013-10-15 10:50:00,54.92,54.92,54.87,54.9,2500.0,40.0568,40.0568,40.0203,40.0422,2500.0
2013-10-15 10:55:00,54.9,54.91,54.85,54.86,5200.0,40.0422,40.0495,40.0057,40.013,5200.0
2013-10-15 11:00:00,54.84,54.93,54.82,54.89,17300.0,39.9985,40.0641,39.9839,40.0349,17300.0
2013-10-15 11:05:00,54.89,54.91,54.78,54.86,23300.0,40.0349,40.0495,39.9547,40.013,23300.0
2013-10-15 11:10:00,54.85,54.96,54.82,54.94,90100.0,40.0057,40.086,39.9839,40.0714,90100.0
2013-10-15 11:15:00,54.94,54.96,54.89,54.95,9100.0,40.0714,40.086,40.0349,40.0787,9100.0
2013-10-15 11:20:00,54.93,54.98,54.89,54.93,10300.0,40.0641,40.1006,40.0349,40.0641,10300.0
2013-10-15 11:25:00,54.93,54.93,54.86,54.9,5100.0,40.0641,40.0641,40.013,40.0422,5100.0
2013-10-15 11:30:00,54.89,54.91,54.85,54.86,6100.0,40.0349,40.0495,40.0057,40.013,6100.0
2013-10-15 11:35:00,54.85,54.88,54.79,54.85,5000.0,40.0057,40.0276,39.962,40.0057,5000.0
2013-10-15 11:40:00,54.84,54.85,54.79,54.81,4200.0,39.9985,40.0057,39.962,39.9766,4200.0
2013-10-15 11:45:00,54.8,54.83,54.75,54.75,3200.0,39.9693,39.9912,39.9328,39.9328,3200.0
2013-10-15 11:50:00,54.75,54.83,54.75,54.81,4400.0,39.9328,39.9912,39.9328,39.9766,4400.0
2013-10-15 11:55:00,54.8,54.82,54.78,54.82,5300.0,39.9693,39.9839,39.9547,39.9839,5300.0
2013-10-15 12:00:00,54.8,54.82,54.78,54.82,6100.0,39.9693,39.9839,39.9547,39.9839,6100.0
2013-10-15 12:05:00,54.82,54.82,54.74,54.76,7700.0,39.9839,39.9839,39.9255,39.9401,7700.0
2013-10-15 12:10:00,54.76,54.79,54.75,54.75,6100.0,39.9401,39.962,39.9328,39.9328,6100.0
2013-10-15 12:15:00,54.75,54.75,54.72,54.75,4300.0,39.9328,39.9328,39.9109,39.9328,4300.0
2013-10-15 12:20:00,54.76,54.77,54.72,54.74,4200.0,39.9401,39.9474,39.9109,39.9255,4200.0
2013-10-15 12:25:00,54.76,54.82,54.75,54.77,27800.0,39.9401,39.9839,39.9328,39.9474,27800.0
2013-10-15 12:30:00,54.77,54.84,54.73,54.84,10400.0,39.9474,39.9985,39.9182,39.9985,10400.0
2013-10-15 12:35:00,54.83,54.87,54.83,54.86,8800.0,39.9912,40.0203,39.9912,40.013,8800.0
2013-10-15 12:40:00,54.87,54.93,54.85,54.91,9200.0,40.0203,40.0641,40.0057,40.0495,9200.0
2013-10-15 12:45:00,54.91,54.93,54.89,54.91,5400.0,40.0495,40.0641,40.0349,40.0495,5400.0
2013-10-15 12:50:00,54.9,54.91,54.83,54.83,5700.0,40.0422,40.0495,39.9912,39.9912,5700.0
2013-10-15 12:55:00,54.83,54.84,54.8,54.83,3800.0,39.9912,39.9985,39.9693,39.9912,3800.0
2013-10-15 13:00:00,54.83,54.85,54.83,54.84,5300.0,39.9912,40.0057,39.9912,39.9985,5300.0
2013-10-15 13:05:00,54.83,54.85,54.82,54.85,3900.0,39.9912,40.0057,39.9839,40.0057,3900.0
2013-10-15 13:10:00,54.84,54.9,54.82,54.9,7500.0,39.9985,40.0422,39.9839,40.0422,7500.0
2013-10-15 13:15:00,54.89,54.91,54.86,54.9,6800.0,40.0349,40.0495,40.013,40.0422,6800.0
2013-10-15 13:20:00,54.89,54.89,54.85,54.85,3800.0,40.0349,40.0349,40.0057,40.0057,3800.0
2013-10-15 13:25:00,54.86,54.9,54.84,54.87,32600.0,40.013,40.0422,39.9985,40.0203,32600.0
2013-10-15 13:30:00,54.86,54.86,54.82,54.83,4800.0,40.013,40.013,39.9839,39.9912,4800.0
2013-10-15 13:35:00,54.85,54.85,54.78,54.79,5000.0,40.0057,40.0057,39.9547,39.962,5000.0
2013-10-15 13:40:00,54.79,54.87,54.79,54.87,3300.0,39.962,40.0203,39.962,40.0203,3300.0
2013-10-15 13:45:00,54.86,54.87,54.81,54.85,5100.0,40.013,40.0203,39.9766,40.0057,5100.0
2013-10-15 13:50:00,54.85,54.86,54.83,54.83,11600.0,40.0057,40.013,39.9912,39.9912,11600.0
2013-10-15 13:55:00,54.84,54.87,54.84,54.87,6700.0,39.9985,40.0203,39.9985,40.0203,6700.0
2013-10-15 14:00:00,54.87,54.89,54.83,54.83,8300.0,40.0203,40.0349,39.9912,39.9912,8300.0
2013-10-15 14:05:00,54.83,54.84,54.82,54.83,4600.0,39.9912,39.9985,39.9839,39.9912,4600.0
2013-10-15 14:10:00,54.82,54.84,54.79,54.8,12100.0,39.9839,39.9985,39.962,39.9693,12100.0
2013-10-15 14:15:00,54.8,54.84,54.79,54.82,5400.0,39.9693,39.9985,39.962,39.9839,5400.0
2013-10-15 14:20:00,54.83,54.85,54.73,54.73,3700.0,39.9912,40.0057,39.9182,39.9182,3700.0
2013-10-15 14:25:00,54.74,54.79,54.71,54.74,9400.0,39.9255,39.962,39.9036,39.9255,9400.0
2013-10-15 14:30:00,54.73,54.75,54.69,54.71,10800.0,39.9182,39.9328,39.889,39.9036,10800.0
2013-10-15 14:35:00,54.7,54.73,54.63,54.72,45200.0,39.8963,39.9182,39.8453,39.9109,45200.0
2013-10-15 14:40:00,54.71,54.71,54.65,54.68,8600.0,39.9036,39.9036,39.8599,39.8818,8600.0
2013-10-15 14:45:00,54.68,54.68,54.49,54.61,22600.0,39.8818,39.8818,39.7432,39.8307,22600.0
2013-10-15 14:50:00,54.59,54.67,54.58,54.63,8900.0,39.8161,39.8745,39.8088,39.8453,8900.0
2013-10-15 14:55:00,54.6,54.66,54.59,54.65,5800.0,39.8234,39.8672,39.8161,39.8599,5800.0
2013-10-15 15:00:00,54.66,54.7,54.6,54.62,9300.0,39.8672,39.8963,39.8234,39.838,9300.0
2013-10-15 15:05:00,54.63,54.91,54.59,54.78,27000.0,39.8453,40.0495,39.8161,39.9547,27000.0
2013-10-15 15:10:00,54.79,54.82,54.75,54.79,16900.0,39.962,39.9839,39.9328,39.962,16900.0
2013-10-15 15:15:00,54.78,54.82,54.75,54.82,17900.0,39.9547,39.9839,39.9328,39.9839,17900.0
2013-10-15 15:20:00,54.82,54.83,54.78,54.8,11400.0,39.9839,39.9912,39.9547,39.9693,11400.0
2013-10-15 15:25:00,54.81,54.81,54.77,54.8,18200.0,39.9766,39.9766,39.9474,39.9693,18200.0
2013-10-15 15:30:00,54.81,54.81,54.73,54.74,17100.0,39.9766,39.9766,39.9182,39.9255,17100.0
2013-10-15 15:35:00,54.75,54.76,54.7,54.72,23000.0,39.9328,39.9401,39.8963,39.9109,23000.0
2013-10-15 15:40:00,54.73,54.8,54.72,54.73,113600.0,39.9182,39.9693,39.9109,39.9182,113600.0
2013-10-15 15:45:00,54.73,54.74,54.69,54.7,31900.0,39.9182,39.9255,39.889,39.8963,31900.0
2013-10-15 15:50:00,54.7,54.7,54.62,54.62,39100.0,39.8963,39.8963,39.838,39.838,39100.0
2013-10-15 15:55:00,54.62,54.66,54.58,54.58,89200.0,39.838,39.8672,39.8088,39.8088,89200.0
2013-10-16 09:30:00,54.98,55.11,54.76,55.11,29900.0,40.1006,40.1954,39.9401,40.1954,29900.0
2013-10-16 09:35:00,55.12,55.23,54.99,55.18,20200.0,40.2027,40.2829,40.1079,40.2464,20200.0
2013-10-16 09:40:00,55.19,55.2,55.11,55.11,16200.0,40.2537,40.261,40.1954,40.1954,16200.0
2013-10-16 09:45:00,55.12,55.2,55.11,55.16,14700.0,40.2027,40.261,40.1954,40.2318,14700.0
2013-10-16 09:50:00,55.17,55.35,55.15,55.35,12900.0,40.2391,40.3704,40.2246,40.3704,12900.0
2013-10-16 09:55:00,55.34,55.47,55.29,55.43,33900.0,40.3631,40.458,40.3267,40.4288,33900.0
2013-10-16 10:00:00,55.41,55.47,55.37,55.4,19100.0,40.4142,40.458,40.385,40.4069,19100.0
2013-10-16 10:05:00,55.4,55.41,55.28,55.37,46100.0,40.4069,40.4142,40.3194,40.385,46100.0
2013-10-16 10:10:00,55.39,55.39,55.3,55.36,22700.0,40.3996,40.3996,40.334,40.3777,22700.0
2013-10-16 10:15:00,55.37,55.39,55.32,55.37,21000.0,40.385,40.3996,40.3485,40.385,21000.0
2013-10-16 10:20:00,55.38,55.41,55.33,55.34,10000.0,40.3923,40.4142,40.3558,40.3631,10000.0
2013-10-16 10:25:00,55.34,55.34,55.29,55.3,7200.0,40.3631,40.3631,40.3267,40.334,7200.0
2013-10-16 10:30:00,55.29,55.31,55.22,55.25,33000.0,40.3267,40.3413,40.2756,40.2975,33000.0
2013-10-16 10:35:00,55.26,55.29,55.25,55.28,15200.0,40.3048,40.3267,40.2975,40.3194,15200.0
2013-10-16 10:40:00,55.28,55.3,55.27,55.27,5300.0,40.3194,40.334,40.3121,40.3121,5300.0
2013-10-16 10:45:00,55.27,55.34,55.27,55.32,11400.0,40.3121,40.3631,40.3121,40.3485,11400.0
2013-10-16 10:50:00,55.32,55.33,55.25,55.25,13600.0,40.3485,40.3558,40.2975,40.2975,13600.0
2013-10-16 10:55:00,55.25,55.29,55.24,55.29,7700.0,40.2975,40.3267,40.2902,40.3267,7700.0
2013-10-16 11:00:00,55.28,55.31,55.26,55.3,11100.0,40.3194,40.3413,40.3048,40.334,11100.0
2013-10-16 11:05:00,55.31,55.33,55.3,55.31,7900.0,40.3413,40.3558,40.334,40.3413,7900.0
2013-10-16 11:10:00,55.31,55.35,55.29,55.33,15600.0,40.3413,40.3704,40.3267,40.3558,15600.0
2013-10-16 11:15:00,55.32,55.34,55.28,55.29,11600.0,40.3485,40.3631,40.3194,40.3267,11600.0
2013-10-16 11:20:00,55.3,55.31,55.29,55.3,9100.0,40.334,40.3413,40.3267,40.334,9100.0
2013-10-16 11:25:00,55.29,55.3,55.28,55.29,21400.0,40.3267,40.334,40.3194,40.3267,21400.0
2013-10-16 11:30:00,55.29,55.29,55.27,55.27,9900.0,40.3267,40.3267,40.3121,40.3121,9900.0
2013-10-16 11:35:00,55.27,55.3,55.25,55.29,9900.0,40.3121,40.334,40.2975,40.3267,9900.0
2013-10-16 11:40:00,55.28,55.29,55.25,55.29,14900.0,40.3194,40.3267,40.2975,40.3267,14900.0
2013-10-16 11:45:00,55.28,55.29,55.26,55.26,15200.0,40.3194,40.3267,40.3048,40.3048,15200.0
2013-10-16 11:50:00,55.25,55.27,55.25,55.27,13100.0,40.2975,40.3121,40.2975,40.3121,13100.0
2013-10-16 11:55:00,55.27,55.28,55.25,55.27,10400.0,40.3121,40.3194,40.2975,40.3121,10400.0
2013-10-16 12:00:00,55.27,55.33,55.24,55.28,63300.0,40.3121,40.3558,40.2902,40.3194,63300.0
2013-10-16 12:05:00,55.28,55.3,55.26,55.3,22500.0,40.3194,40.334,40.3048,40.334,22500.0
2013-10-16 12:10:00,55.29,55.31,55.25,55.27,8400.0,40.3267,40.3413,40.2975,40.3121,8400.0
2013-10-16 12:15:00,55.28,55.28,55.21,55.28,17500.0,40.3194,40.3194,40.2683,40.3194,17500.0
2013-10-16 12:20:00,55.26,55.26,55.17,55.17,7000.0,40.3048,40.3048,40.2391,40.2391,7000.0
2013-10-16 12:25:00,55.17,55.2,55.07,55.07,11600.0,40.2391,40.261,40.1662,40.1662,11600.0
2013-10-16 12:30:00,55.07,55.16,55.05,55.14,16200.0,40.1662,40.2318,40.1516,40.2173,16200.0
2013-10-16 12:35:00,55.13,55.16,55.13,55.14,6500.0,40.21,40.2318,40.21,40.2173,6500.0
2013-10-16 12:40:00,55.15,55.16,55.1,55.1,8800.0,40.2246,40.2318,40.1881,40.1881,8800.0
2013-10-16 12:45:00,55.1,55.11,55.1,55.11,3700.0,40.1881,40.1954,40.1881,40.1954,3700.0
2013-10-16 12:50:00,55.11,55.15,55.11,55.15,14500.0,40.1954,40.2246,40.1954,40.2246,14500.0
2013-10-16 12:55:00,55.15,55.21,55.14,55.19,38500.0,40.2246,40.2683,40.2173,40.2537,38500.0
2013-10-16 13:00:00,55.21,55.23,55.2,55.2,10300.0,40.2683,40.2829,40.261,40.261,10300.0
2013-10-16 13:05:00,55.2,55.21,55.18,55.21,5300.0,40.261,40.2683,40.2464,40.2683,5300.0
2013-10-16 13:10:00,55.21,55.24,55.2,55.24,9100.0,40.2683,40.2902,40.261,40.2902,9100.0
2013-10-16 13:15:00,55.24,55.27,55.23,55.25,9000.0,40.2902,40.3121,40.2829,40.2975,9000.0
2013-10-16 13:20:00,55.25,55.25,55.21,55.21,4100.0,40.2975,40.2975,40.2683,40.2683,4100.0
2013-10-16 13:25:00,55.2,55.29,55.2,55.29,15300.0,40.261,40.3267,40.261,40.3267,15300.0
2013-10-16 13:30:00,55.28,55.32,55.28,55.32,12900.0,40.3194,40.3485,40.3194,40.3485,12900.0
2013-10-16 13:35:00,55.32,55.32,55.29,55.32,23500.0,40.3485,40.3485,40.3267,40.3485,23500.0
2013-10-16 13:40:00,55.32,55.33,55.28,55.28,7600.0,40.3485,40.3558,40.3194,40.3194,7600.0
2013-10-16 13:45:00,55.29,55.31,55.29,55.3,11500.0,40.3267,40.3413,40.3267,40.334,11500.0
2013-10-16 13:50:00,55.3,55.3,55.28,55.3,8500.0,40.334,40.334,40.3194,40.334,8500.0
2013-10-16 13:55:00,55.3,55.3,55.26,55.26,6600.0,40.334,40.334,40.3048,40.3048,6600.0
2013-10-16 14:00:00,55.27,55.33,55.26,55.3,11700.0,40.3121,40.3558,40.3048,40.334,11700.0
2013-10-16 14:05:00,55.3,55.31,55.29,55.3,10800.0,40.334,40.3413,40.3267,40.334,10800.0
2013-10-16 14:10:00,55.31,55.33,55.3,55.32,17300.0,40.3413,40.3558,40.334,40.3485,17300.0
2013-10-16 14:15:00,55.31,55.32,55.28,55.3,36900.0,40.3413,40.3485,40.3194,40.334,36900.0
2013-10-16 14:20:00,55.31,55.31,55.28,55.3,12000.0,40.3413,40.3413,40.3194,40.334,12000.0
2013-10-16 14:25:00,55.29,55.31,55.26,55.27,20300.0,40.3267,40.3413,40.3048,40.3121,20300.0
2013-10-16 14:30:00,55.25,55.28,55.25,55.28,11900.0,40.2975,40.3194,40.2975,40.3194,11900.0
2013-10-16 14:35:00,55.28,55.29,55.27,55.28,12800.0,40.3194,40.3267,40.3121,40.3194,12800.0
2013-10-16 14:40:00,55.26,55.27,55.23,55.23,28600.0,40.3048,40.3121,40.2829,40.2829,28600.0
2013-10-16 14:45:00,55.23,55.28,55.23,55.28,19800.0,40.2829,40.3194,40.2829,40.3194,19800.0
2013-10-16 14:50:00,55.28,55.28,55.26,55.26,7600.0,40.3194,40.3194,40.3048,40.3048,7600.0
2013-10-16 14:55:00,55.26,55.28,55.26,55.28,13200.0,40.3048,40.3194,40.3048,40.3194,13200.0
2013-10-16 15:00:00,55.28,55.28,55.22,55.22,9600.0,40.3194,40.3194,40.2756,40.2756,9600.0
2013-10-16 15:05:00,55.22,55.28,55.22,55.26,16900.0,40.2756,40.3194,40.2756,40.3048,16900.0
2013-10-16 15:10:00,55.25,55.3,55.25,55.28,17100.0,40.2975,40.334,40.2975,40.3194,17100.0
2013-10-16 15:15:00,55.29,55.31,55.29,55.31,9200.0,40.3267,40.3413,40.3267,40.3413,9200.0
2013-10-16 15:20:00,55.3,55.32,55.29,55.32,18300.0,40.334,40.3485,40.3267,40.3485,18300.0
2013-10-16 15:25:00,55.33,55.33,55.29,55.29,9300.0,40.3558,40.3558,40.3267,40.3267,9300.0
2013-10-16 15:30:00,55.29,55.35,55.27,55.34,29400.0,40.3267,40.3704,40.3121,40.3631,29400.0
2013-10-16 15:35:00,55.34,55.38,55.33,55.37,21100.0,40.3631,40.3923,40.3558,40.385,21100.0
2013-10-16 15:40:00,55.37,55.38,55.33,55.37,30100.0,40.385,40.3923,40.3558,40.385,30100.0
2013-10-16 15:45:00,55.37,55.44,55.37,55.44,60000.0,40.385,40.4361,40.385,40.4361,60000.0
2013-10-16 15:50:00,55.44,55.49,55.43,55.49,86700.0,40.4361,40.4725,40.4288,40.4725,86700.0
2013-10-16 15:55:00,55.48,55.56,55.48,55.53,128800.0,40.4652,40.5236,40.4652,40.5017,128800.0
2013-10-17 09:30:00,55.23,55.44,55.23,55.39,40000.0,40.2829,40.4361,40.2829,40.3996,40000.0
2013-10-17 09:35:00,55.39,55.47,55.39,55.43,10200.0,40.3996,40.458,40.3996,40.4288,10200.0
2013-10-17 09:40:00,55.44,55.57,55.44,55.56,15000.0,40.4361,40.5309,40.4361,40.5236,15000.0
2013-10-17 09:45:00,55.56,55.61,55.51,55.56,14400.0,40.5236,40.5601,40.4871,40.5236,14400.0
2013-10-17 09:50:00,55.56,55.58,55.47,55.5,12000.0,40.5236,40.5382,40.458,40.4798,12000.0
2013-10-17 09:55:00,55.48,55.64,55.48,55.6,27000.0,40.4652,40.5819,40.4652,40.5528,27000.0
2013-10-17 10:00:00,55.6,55.73,55.6,55.67,25100.0,40.5528,40.6476,40.5528,40.6038,25100.0
2013-10-17 10:05:00,55.67,55.8,55.67,55.77,43100.0,40.6038,40.6986,40.6038,40.6768,43100.0
2013-10-17 10:10:00,55.77,55.8,55.7,55.79,18900.0,40.6768,40.6986,40.6257,40.6913,18900.0
2013-10-17 10:15:00,55.78,55.84,55.77,55.8,15700.0,40.6841,40.7278,40.6768,40.6986,15700.0
2013-10-17 10:20:00,55.8,55.86,55.8,55.82,11400.0,40.6986,40.7424,40.6986,40.7132,11400.0
2013-10-17 10:25:00,55.83,56.01,55.83,56.0,63600.0,40.7205,40.8518,40.7205,40.8445,63600.0
2013-10-17 10:30:00,56.01,56.05,55.95,55.95,29500.0,40.8518,40.881,40.808,40.808,29500.0
2013-10-17 10:35:00,55.95,55.95,55.86,55.89,20900.0,40.808,40.808,40.7424,40.7643,20900.0
2013-10-17 10:40:00,55.89,55.94,55.87,55.93,18900.0,40.7643,40.8008,40.7497,40.7935,18900.0
2013-10-17 10:45:00,55.92,55.97,55.87,55.87,8700.0,40.7862,40.8226,40.7497,40.7497,8700.0
2013-10-17 10:50:00,55.87,55.94,55.87,55.93,8000.0,40.7497,40.8008,40.7497,40.7935,8000.0
2013-10-17 10:55:00,55.93,55.96,55.92,55.95,12000.0,40.7935,40.8153,40.7862,40.808,12000.0
2013-10-17 11:00:00,55.96,56.03,55.96,56.01,18700.0,40.8153,40.8664,40.8153,40.8518,18700.0
2013-10-17 11:05:00,56.0,56.02,55.95,56.02,4200.0,40.8445,40.8591,40.808,40.8591,4200.0
2013-10-17 11:10:00,56.0,56.05,56.0,56.02,10400.0,40.8445,40.881,40.8445,40.8591,10400.0
2013-10-17 11:15:00,56.02,56.05,56.0,56.0,30100.0,40.8591,40.881,40.8445,40.8445,30100.0
2013-10-17 11:20:00,56.0,56.01,55.97,56.0,8400.0,40.8445,40.8518,40.8226,40.8445,8400.0
2013-10-17 11:25:00,56.0,56.01,55.98,56.01,7000.0,40.8445,40.8518,40.8299,40.8518,7000.0
2013-10-17 11:30:00,56.0,56.04,55.97,56.04,7200.0,40.8445,40.8737,40.8226,40.8737,7200.0
2013-10-17 11:35:00,56.04,56.08,56.01,56.01,7500.0,40.8737,40.9029,40.8518,40.8518,7500.0
2013-10-17 11:40:00,56.02,56.04,56.01,56.04,9200.0,40.8591,40.8737,40.8518,40.8737,9200.0
2013-10-17 11:45:00,56.03,56.05,56.02,56.03,8200.0,40.8664,40.881,40.8591,40.8664,8200.0
2013-10-17 11:50:00,56.05,56.1,56.02,56.09,38300.0,40.881,40.9175,40.8591,40.9102,38300.0
2013-10-17 11:55:00,56.08,56.11,56.08,56.08,9800.0,40.9029,40.9247,40.9029,40.9029,9800.0
2013-10-17 12:00:00,56.08,56.11,56.08,56.1,8800.0,40.9029,40.9247,40.9029,40.9175,8800.0
2013-10-17 12:05:00,56.1,56.11,56.08,56.1,12100.0,40.9175,40.9247,40.9029,40.9175,12100.0
2013-10-17 12:10:00,56.1,56.11,56.08,56.08,5100.0,40.9175,40.9247,40.9029,40.9029,5100.0
2013-10-17 12:15:00,56.08,56.15,56.08,56.14,9300.0,40.9029,40.9539,40.9029,40.9466,9300.0
2013-10-17 12:20:00,56.13,56.17,56.13,56.16,4500.0,40.9393,40.9685,40.9393,40.9612,4500.0
2013-10-17 12:25:00,56.15,56.18,56.15,56.16,4700.0,40.9539,40.9758,40.9539,40.9612,4700.0
2013-10-17 12:30:00,56.15,56.17,56.15,56.16,4900.0,40.9539,40.9685,40.9539,40.9612,4900.0
2013-10-17 12:35:00,56.16,56.18,56.16,56.16,4600.0,40.9612,40.9758,40.9612,40.9612,4600.0
2013-10-17 12:40:00,56.15,56.19,56.15,56.19,5400.0,40.9539,40.9831,40.9539,40.9831,5400.0
2013-10-17 12:45:00,56.2,56.22,56.18,56.22,15900.0,40.9904,41.005,40.9758,41.005,15900.0
2013-10-17 12:50:00,56.22,56.25,56.22,56.24,3100.0,41.005,41.0269,41.005,41.0196,3100.0
2013-10-17 12:55:00,56.24,56.25,56.22,56.22,7300.0,41.0196,41.0269,41.005,41.005,7300.0
2013-10-17 13:00:00,56.22,56.25,56.22,56.22,8100.0,41.005,41.0269,41.005,41.005,8100.0
2013-10-17 13:05:00,56.22,56.26,56.22,56.26,7000.0,41.005,41.0342,41.005,41.0342,7000.0
2013-10-17 13:10:00,56.25,56.26,56.24,56.24,4000.0,41.0269,41.0342,41.0196,41.0196,4000.0
2013-10-17 13:15:00,56.23,56.23,56.19,56.19,3200.0,41.0123,41.0123,40.9831,40.9831,3200.0
2013-10-17 13:20:00,56.19,56.25,56.18,56.23,27400.0,40.9831,41.0269,40.9758,41.0123,27400.0
2013-10-17 13:25:00,56.24,56.25,56.23,56.24,5300.0,41.0196,41.0269,41.0123,41.0196,5300.0
2013-10-17 13:30:00,56.24,56.26,56.23,56.23,10200.0,41.0196,41.0342,41.0123,41.0123,10200.0
2013-10-17 13:35:00,56.24,56.33,56.24,56.26,35700.0,41.0196,41.0852,41.0196,41.0342,35700.0
2013-10-17 13:40:00,56.25,56.27,56.25,56.26,5500.0,41.0269,41.0414,41.0269,41.0342,5500.0
2013-10-17 13:45:00,56.26,56.26,56.22,56.23,9300.0,41.0342,41.0342,41.005,41.0123,9300.0
2013-10-17 13:50:00,56.23,56.24,56.22,56.23,9700.0,41.0123,41.0196,41.005,41.0123,9700.0
2013-10-17 13:55:00,56.23,56.23,56.22,56.23,3600.0,41.0123,41.0123,41.005,41.0123,3600.0
2013-10-17 14:00:00,56.22,56.22,56.18,56.2,9600.0,41.005,41.005,40.9758,40.9904,9600.0
2013-10-17 14:05:00,56.2,56.28,56.19,56.27,17200.0,40.9904,41.0487,40.9831,41.0414,17200.0
2013-10-17 14:10:00,56.27,56.3,56.27,56.3,8100.0,41.0414,41.0633,41.0414,41.0633,8100.0
2013-10-17 14:15:00,56.3,56.3,56.26,56.26,23400.0,41.0633,41.0633,41.0342,41.0342,23400.0
2013-10-17 14:20:00,56.26,56.31,56.26,56.31,9100.0,41.0342,41.0706,41.0342,41.0706,9100.0
2013-10-17 14:25:00,56.31,56.33,56.24,56.26,17400.0,41.0706,41.0852,41.0196,41.0342,17400.0
2013-10-17 14:30:00,56.26,56.3,56.25,56.3,9200.0,41.0342,41.0633,41.0269,41.0633,9200.0
2013-10-17 14:35:00,56.3,56.3,56.29,56.3,6300.0,41.0633,41.0633,41.056,41.0633,6300.0
2013-10-17 14:40:00,56.3,56.4,56.29,56.4,85200.0,41.0633,41.1363,41.056,41.1363,85200.0
2013-10-17 14:45:00,56.4,56.41,56.39,56.4,24600.0,41.1363,41.1436,41.129,41.1363,24600.0
2013-10-17 14:50:00,56.4,56.4,56.36,56.36,11500.0,41.1363,41.1363,41.1071,41.1071,11500.0
2013-10-17 14:55:00,56.36,56.37,56.35,56.36,10000.0,41.1071,41.1144,41.0998,41.1071,10000.0
2013-10-17 15:00:00,56.36,56.37,56.33,56.34,12700.0,41.1071,41.1144,41.0852,41.0925,12700.0
2013-10-17 15:05:00,56.34,56.37,56.33,56.37,20700.0,41.0925,41.1144,41.0852,41.1144,20700.0
2013-10-17 15:10:00,56.36,56.45,56.36,56.43,30300.0,41.1071,41.1727,41.1071,41.1581,30300.0
2013-10-17 15:15:00,56.43,56.44,56.39,56.41,14700.0,41.1581,41.1654,41.129,41.1436,14700.0
2013-10-17 15:20:00,56.41,56.41,56.38,56.41,39200.0,41.1436,41.1436,41.1217,41.1436,39200.0
2013-10-17 15:25:00,56.41,56.45,56.39,56.42,26200.0,41.1436,41.1727,41.129,41.1508,26200.0
2013-10-17 15:30:00,56.41,56.44,56.4,56.44,29100.0,41.1436,41.1654,41.1363,41.1654,29100.0
2013-10-17 15:35:00,56.45,56.49,56.44,56.49,31600.0,41.1727,41.2019,41.1654,41.2019,31600.0
2013-10-17 15:40:00,56.48,56.48,56.46,56.47,37100.0,41.1946,41.1946,41.18,41.1873,37100.0
2013-10-17 15:45:00,56.48,56.54,56.47,56.53,72000.0,41.1946,41.2384,41.1873,41.2311,72000.0
2013-10-17 15:50:00,56.54,56.58,56.53,56.57,95700.0,41.2384,41.2675,41.2311,41.2603,95700.0
2013-10-17 15:55:00,56.57,56.62,56.57,56.59,149500.0,41.2603,41.2967,41.2603,41.2748,149500.0
2013-10-18 09:30:00,56.66,56.66,56.52,56.63,158800.0,41.3259,41.3259,41.2238,41.304,158800.0
2013-10-18 09:35:00,56.63,56.64,56.42,56.43,18500.0,41.304,41.3113,41.1508,41.1581,18500.0
2013-10-18 09:40:00,56.44,56.57,56.44,56.57,12900.0,41.1654,41.2603,41.1654,41.2603,12900.0
2013-10-18 09:45:00,56.57,56.59,56.52,56.54,8000.0,41.2603,41.2748,41.2238,41.2384,8000.0
2013-10-18 09:50:00,56.54,56.59,56.52,56.59,12800.0,41.2384,41.2748,41.2238,41.2748,12800.0
2013-10-18 09:55:00,56.59,56.72,56.56,56.71,37000.0,41.2748,41.3697,41.253,41.3624,37000.0
2013-10-18 10:00:00,56.71,56.78,56.61,56.69,188400.0,41.3624,41.4134,41.2894,41.3478,188400.0
2013-10-18 10:05:00,56.69,56.75,56.57,56.63,70200.0,41.3478,41.3915,41.2603,41.304,70200.0
2013-10-18 10:10:00,56.61,56.64,56.6,56.62,19700.0,41.2894,41.3113,41.2821,41.2967,19700.0
2013-10-18 10:15:00,56.62,56.64,56.59,56.59,16200.0,41.2967,41.3113,41.2748,41.2748,16200.0
2013-10-18 10:20:00,56.59,56.59,56.52,56.58,25300.0,41.2748,41.2748,41.2238,41.2675,25300.0
2013-10-18 10:25:00,56.58,56.58,56.44,56.44,10300.0,41.2675,41.2675,41.1654,41.1654,10300.0
2013-10-18 10:30:00,56.45,56.45,56.3,56.3,10300.0,41.1727,41.1727,41.0633,41.0633,10300.0
2013-10-18 10:35:00,56.31,56.34,56.3,56.32,15900.0,41.0706,41.0925,41.0633,41.0779,15900.0
2013-10-18 10:40:00,56.32,56.32,56.25,56.26,28900.0,41.0779,41.0779,41.0269,41.0342,28900.0
2013-10-18 10:45:00,56.27,56.37,56.26,56.33,15900.0,41.0414,41.1144,41.0342,41.0852,15900.0
2013-10-18 10:50:00,56.33,56.34,56.28,56.3,11400.0,41.0852,41.0925,41.0487,41.0633,11400.0
2013-10-18 10:55:00,56.31,56.31,56.26,56.26,76500.0,41.0706,41.0706,41.0342,41.0342,76500.0
2013-10-18 11:00:00,56.26,56.3,56.26,56.29,10100.0,41.0342,41.0633,41.0342,41.056,10100.0
2013-10-18 11:05:00,56.29,56.3,56.23,56.28,51900.0,41.056,41.0633,41.0123,41.0487,51900.0
2013-10-18 11:10:00,56.28,56.3,56.24,56.24,7500.0,41.0487,41.0633,41.0196,41.0196,7500.0
2013-10-18 11:15:00,56.25,56.25,56.22,56.22,11300.0,41.0269,41.0269,41.005,41.005,11300.0
2013-10-18 11:20:00,56.22,56.23,56.2,56.21,11700.0,41.005,41.0123,40.9904,40.9977,11700.0
2013-10-18 11:25:00,56.21,56.25,56.2,56.24,10800.0,40.9977,41.0269,40.9904,41.0196,10800.0
2013-10-18 11:30:00,56.25,56.32,56.23,56.31,18600.0,41.0269,41.0779,41.0123,41.0706,18600.0
2013-10-18 11:35:00,56.31,56.32,56.29,56.29,18000.0,41.0706,41.0779,41.056,41.056,18000.0
2013-10-18 11:40:00,56.29,56.3,56.27,56.28,3000.0,41.056,41.0633,41.0414,41.0487,3000.0
2013-10-18 11:45:00,56.27,56.27,56.2,56.2,7400.0,41.0414,41.0414,40.9904,40.9904,7400.0
2013-10-18 11:50:00,56.2,56.21,56.17,56.17,6700.0,40.9904,40.9977,40.9685,40.9685,6700.0
2013-10-18 11:55:00,56.18,56.18,56.08,56.08,12000.0,40.9758,40.9758,40.9029,40.9029,12000.0
2013-10-18 12:00:00,56.08,56.08,56.06,56.08,11400.0,40.9029,40.9029,40.8883,40.9029,11400.0
2013-10-18 12:05:00,56.07,56.09,56.03,56.08,14200.0,40.8956,40.9102,40.8664,40.9029,14200.0
2013-10-18 12:10:00,56.08,56.08,56.0,56.02,20700.0,40.9029,40.9029,40.8445,40.8591,20700.0
2013-10-18 12:15:00,56.02,56.02,55.93,55.93,19200.0,40.8591,40.8591,40.7935,40.7935,19200.0
2013-10-18 12:20:00,55.94,55.95,55.9,55.91,15600.0,40.8008,40.808,40.7716,40.7789,15600.0
2013-10-18 12:25:00,55.92,56.05,55.91,56.04,16000.0,40.7862,40.881,40.7789,40.8737,16000.0
2013-10-18 12:30:00,56.05,56.07,55.99,56.0,29000.0,40.881,40.8956,40.8372,40.8445,29000.0
2013-10-18 12:35:00,56.0,56.0,55.99,56.0,6100.0,40.8445,40.8445,40.8372,40.8445,6100.0
2013-10-18 12:40:00,56.0,56.0,55.92,55.93,8700.0,40.8445,40.8445,40.7862,40.7935,8700.0
2013-10-18 12:45:00,55.92,55.96,55.92,55.94,9000.0,40.7862,40.8153,40.7862,40.8008,9000.0
2013-10-18 12:50:00,55.93,55.93,55.84,55.89,44600.0,40.7935,40.7935,40.7278,40.7643,44600.0
2013-10-18 12:55:00,55.89,55.92,55.86,55.91,26500.0,40.7643,40.7862,40.7424,40.7789,26500.0
2013-10-18 13:00:00,55.92,56.0,55.92,55.98,26300.0,40.7862,40.8445,40.7862,40.8299,26300.0
2013-10-18 13:05:00,55.98,56.0,55.94,55.94,16100.0,40.8299,40.8445,40.8008,40.8008,16100.0
2013-10-18 13:10:00,55.94,55.97,55.91,55.93,25900.0,40.8008,40.8226,40.7789,40.7935,25900.0
2013-10-18 13:15:00,55.94,55.94,55.86,55.92,25000.0,40.8008,40.8008,40.7424,40.7862,25000.0
2013-10-18 13:20:00,55.93,55.94,55.88,55.88,13400.0,40.7935,40.8008,40.757,40.757,13400.0
2013-10-18 13:25:00,55.88,55.91,55.86,55.91,13900.0,40.757,40.7789,40.7424,40.7789,13900.0
2013-10-18 13:30:00,55.9,55.91,55.86,55.91,16000.0,40.7716,40.7789,40.7424,40.7789,16000.0
2013-10-18 13:35:00,55.91,55.93,55.9,55.91,12000.0,40.7789,40.7935,40.7716,40.7789,12000.0
2013-10-18 13:40:00,55.91,55.94,55.91,55.93,8100.0,40.7789,40.8008,40.7789,40.7935,8100.0
2013-10-18 13:45:00,55.93,55.94,55.91,55.93,13100.0,40.7935,40.8008,40.7789,40.7935,13100.0
2013-10-18 13:50:00,55.93,55.98,55.93,55.98,3200.0,40.7935,40.8299,40.7935,40.8299,3200.0
2013-10-18 13:55:00,55.98,56.03,55.93,55.95,36800.0,40.8299,40.8664,40.7935,40.808,36800.0
2013-10-18 14:00:00,55.96,56.0,55.96,56.0,8000.0,40.8153,40.8445,40.8153,40.8445,8000.0
2013-10-18 14:05:00,55.99,56.0,55.94,55.96,42400.0,40.8372,40.8445,40.8008,40.8153,42400.0
2013-10-18 14:10:00,55.96,55.98,55.94,55.94,14000.0,40.8153,40.8299,40.8008,40.8008,14000.0
2013-10-18 14:15:00,55.94,55.97,55.94,55.96,11500.0,40.8008,40.8226,40.8008,40.8153,11500.0
2013-10-18 14:20:00,55.97,55.99,55.87,55.89,34400.0,40.8226,40.8372,40.7497,40.7643,34400.0
2013-10-18 14:25:00,55.89,55.91,55.87,55.89,22400.0,40.7643,40.7789,40.7497,40.7643,22400.0
2013-10-18 14:30:00,55.89,55.96,55.86,55.96,32700.0,40.7643,40.8153,40.7424,40.8153,32700.0
2013-10-18 14:35:00,55.97,55.97,55.91,55.92,47500.0,40.8226,40.8226,40.7789,40.7862,47500.0
2013-10-18 14:40:00,55.92,55.95,55.92,55.93,43700.0,40.7862,40.808,40.7862,40.7935,43700.0
2013-10-18 14:45:00,55.92,56.0,55.92,56.0,24700.0,40.7862,40.8445,40.7862,40.8445,24700.0
2013-10-18 14:50:00,56.0,56.11,56.0,56.11,26600.0,40.8445,40.9247,40.8445,40.9247,26600.0
2013-10-18 14:55:00,56.11,56.12,56.05,56.07,35100.0,40.9247,40.932,40.881,40.8956,35100.0
2013-10-18 15:00:00,56.07,56.12,56.07,56.1,25200.0,40.8956,40.932,40.8956,40.9175,25200.0
2013-10-18 15:05:00,56.09,56.1,56.06,56.09,25700.0,40.9102,40.9175,40.8883,40.9102,25700.0
2013-10-18 15:10:00,56.09,56.14,56.09,56.12,28500.0,40.9102,40.9466,40.9102,40.932,28500.0
2013-10-18 15:15:00,56.11,56.12,55.94,55.94,81500.0,40.9247,40.932,40.8008,40.8008,81500.0
2013-10-18 15:20:00,55.95,55.95,55.9,55.91,45500.0,40.808,40.808,40.7716,40.7789,45500.0
2013-10-18 15:25:00,55.9,55.91,55.87,55.89,39400.0,40.7716,40.7789,40.7497,40.7643,39400.0
2013-10-18 15:30:00,55.89,55.9,55.8,55.8,81500.0,40.7643,40.7716,40.6986,40.6986,81500.0
2013-10-18 15:35:00,55.8,55.85,55.8,55.85,63300.0,40.6986,40.7351,40.6986,40.7351,63300.0
2013-10-18 15:40:00,55.84,55.85,55.74,55.74,82200.0,40.7278,40.7351,40.6549,40.6549,82200.0
2013-10-18 15:45:00,55.75,55.95,55.75,55.95,101100.0,40.6622,40.808,40.6622,40.808,101100.0
2013-10-18 15:50:00,55.95,55.96,55.79,55.85,203300.0,40.808,40.8153,40.6913,40.7351,203300.0
2013-10-18 15:55:00,55.85,55.94,55.76,55.93,468100.0,40.7351,40.8008,40.6695,40.7935,468100.0
2013-10-21 09:30:00,56.12,56.17,55.83,55.84,53000.0,40.932,40.9685,40.7205,40.7278,53000.0
2013-10-21 09:35:00,55.85,55.88,55.75,55.8,17800.0,40.7351,40.757,40.6622,40.6986,17800.0
2013-10-21 09:40:00,55.82,55.86,55.8,55.83,17700.0,40.7132,40.7424,40.6986,40.7205,17700.0
2013-10-21 09:45:00,55.82,55.92,55.79,55.81,22300.0,40.7132,40.7862,40.6913,40.7059,22300.0
2013-10-21 09:50:00,55.81,55.82,55.77,55.79,19300.0,40.7059,40.7132,40.6768,40.6913,19300.0
2013-10-21 09:55:00,55.8,55.85,55.7,55.76,22600.0,40.6986,40.7351,40.6257,40.6695,22600.0
2013-10-21 10:00:00,55.76,55.88,55.74,55.83,29600.0,40.6695,40.757,40.6549,40.7205,29600.0
2013-10-21 10:05:00,55.84,55.87,55.79,55.83,18100.0,40.7278,40.7497,40.6913,40.7205,18100.0
2013-10-21 10:10:00,55.84,55.87,55.83,55.85,18800.0,40.7278,40.7497,40.7205,40.7351,18800.0
2013-10-21 10:15:00,55.85,55.85,55.79,55.83,22200.0,40.7351,40.7351,40.6913,40.7205,22200.0
2013-10-21 10:20:00,55.84,55.87,55.83,55.85,23100.0,40.7278,40.7497,40.7205,40.7351,23100.0
2013-10-21 10:25:00,55.84,55.87,55.83,55.84,29100.0,40.7278,40.7497,40.7205,40.7278,29100.0
2013-10-21 10:30:00,55.83,55.86,55.81,55.83,41600.0,40.7205,40.7424,40.7059,40.7205,41600.0
2013-10-21 10:35:00,55.84,55.88,55.83,55.85,42700.0,40.7278,40.757,40.7205,40.7351,42700.0
2013-10-21 10:40:00,55.86,55.91,55.85,55.87,37600.0,40.7424,40.7789,40.7351,40.7497,37600.0
2013-10-21 10:45:00,55.87,55.88,55.84,55.86,24800.0,40.7497,40.757,40.7278,40.7424,24800.0
2013-10-21 10:50:00,55.86,55.86,55.73,55.73,13700.0,40.7424,40.7424,40.6476,40.6476,13700.0
2013-10-21 10:55:00,55.73,55.78,55.73,55.76,13200.0,40.6476,40.6841,40.6476,40.6695,13200.0
2013-10-21 11:00:00,55.76,55.78,55.7,55.73,12900.0,40.6695,40.6841,40.6257,40.6476,12900.0
2013-10-21 11:05:00,55.72,55.75,55.69,55.69,13400.0,40.6403,40.6622,40.6184,40.6184,13400.0
2013-10-21 11:10:00,55.69,55.74,55.67,55.72,10800.0,40.6184,40.6549,40.6038,40.6403,10800.0
2013-10-21 11:15:00,55.73,55.8,55.73,55.79,9900.0,40.6476,40.6986,40.6476,40.6913,9900.0
2013-10-21 11:20:00,55.79,55.83,55.79,55.81,15200.0,40.6913,40.7205,40.6913,40.7059,15200.0
2013-10-21 11:25:00,55.81,55.86,55.8,55.85,11400.0,40.7059,40.7424,40.6986,40.7351,11400.0
2013-10-21 11:30:00,55.85,55.86,55.8,55.8,9700.0,40.7351,40.7424,40.6986,40.6986,9700.0
2013-10-21 11:35:00,55.8,55.83,55.8,55.8,16900.0,40.6986,40.7205,40.6986,40.6986,16900.0
2013-10-21 11:40:00,55.8,55.81,55.79,55.8,6300.0,40.6986,40.7059,40.6913,40.6986,6300.0
2013-10-21 11:45:00,55.78,55.8,55.76,55.76,15600.0,40.6841,40.6986,40.6695,40.6695,15600.0
2013-10-21 11:50:00,55.76,55.78,55.75,55.76,13700.0,40.6695,40.6841,40.6622,40.6695,13700.0
2013-10-21 11:55:00,55.76,55.82,55.75,55.82,10800.0,40.6695,40.7132,40.6622,40.7132,10800.0
2013-10-21 12:00:00,55.82,55.82,55.8,55.81,7100.0,40.7132,40.7132,40.6986,40.7059,7100.0
2013-10-21 12:05:00,55.82,55.84,55.82,55.82,11200.0,40.7132,40.7278,40.7132,40.7132,11200.0
2013-10-21 12:10:00,55.82,55.83,55.81,55.83,11700.0,40.7132,40.7205,40.7059,40.7205,11700.0
2013-10-21 12:15:00,55.84,55.84,55.82,55.84,4100.0,40.7278,40.7278,40.7132,40.7278,4100.0
2013-10-21 12:20:00,55.84,55.85,55.8,55.81,10400.0,40.7278,40.7351,40.6986,40.7059,10400.0
2013-10-21 12:25:00,55.81,55.84,55.79,55.83,20000.0,40.7059,40.7278,40.6913,40.7205,20000.0
2013-10-21 12:30:00,55.83,55.85,55.83,55.83,7900.0,40.7205,40.7351,40.7205,40.7205,7900.0
2013-10-21 12:35:00,55.84,55.84,55.81,55.82,6900.0,40.7278,40.7278,40.7059,40.7132,6900.0
2013-10-21 12:40:00,55.82,55.83,55.79,55.8,8300.0,40.7132,40.7205,40.6913,40.6986,8300.0
2013-10-21 12:45:00,55.8,55.81,55.73,55.75,26300.0,40.6986,40.7059,40.6476,40.6622,26300.0
2013-10-21 12:50:00,55.74,55.77,55.74,55.76,11300.0,40.6549,40.6768,40.6549,40.6695,11300.0
2013-10-21 12:55:00,55.76,55.78,55.75,55.78,6300.0,40.6695,40.6841,40.6622,40.6841,6300.0
2013-10-21 13:00:00,55.78,55.78,55.76,55.76,7100.0,40.6841,40.6841,40.6695,40.6695,7100.0
2013-10-21 13:05:00,55.76,55.78,55.73,55.73,18100.0,40.6695,40.6841,40.6476,40.6476,18100.0
2013-10-21 13:10:00,55.73,55.74,55.72,55.73,6000.0,40.6476,40.6549,40.6403,40.6476,6000.0
2013-10-21 13:15:00,55.74,55.76,55.73,55.74,10600.0,40.6549,40.6695,40.6476,40.6549,10600.0
2013-10-21 13:20:00,55.73,55.73,55.67,55.68,10300.0,40.6476,40.6476,40.6038,40.6111,10300.0
2013-10-21 13:25:00,55.69,55.71,55.65,55.65,9400.0,40.6184,40.633,40.5892,40.5892,9400.0
2013-10-21 13:30:00,55.66,55.68,55.65,55.66,7500.0,40.5965,40.6111,40.5892,40.5965,7500.0
2013-10-21 13:35:00,55.66,55.67,55.6,55.61,13600.0,40.5965,40.6038,40.5528,40.5601,13600.0
2013-10-21 13:40:00,55.6,55.61,55.55,55.56,16900.0,40.5528,40.5601,40.5163,40.5236,16900.0
2013-10-21 13:45:00,55.57,55.57,55.54,55.55,13200.0,40.5309,40.5309,40.509,40.5163,13200.0
2013-10-21 13:50:00,55.55,55.58,55.54,55.55,14700.0,40.5163,40.5382,40.509,40.5163,14700.0
2013-10-21 13:55:00,55.55,55.56,55.55,55.55,8600.0,40.5163,40.5236,40.5163,40.5163,8600.0
2013-10-21 14:00:00,55.56,55.6,55.54,55.6,21200.0,40.5236,40.5528,40.509,40.5528,21200.0
2013-10-21 14:05:00,55.61,55.64,55.61,55.62,16500.0,40.5601,40.5819,40.5601,40.5674,16500.0
2013-10-21 14:10:00,55.62,55.62,55.61,55.61,14100.0,40.5674,40.5674,40.5601,40.5601,14100.0
2013-10-21 14:15:00,55.61,55.61,55.57,55.57,17000.0,40.5601,40.5601,40.5309,40.5309,17000.0
2013-10-21 14:20:00,55.56,55.56,55.44,55.46,25900.0,40.5236,40.5236,40.4361,40.4507,25900.0
2013-10-21 14:25:00,55.47,55.48,55.46,55.47,16000.0,40.458,40.4652,40.4507,40.458,16000.0
2013-10-21 14:30:00,55.46,55.48,55.43,55.45,16200.0,40.4507,40.4652,40.4288,40.4434,16200.0
2013-10-21 14:35:00,55.45,55.45,55.42,55.42,13900.0,40.4434,40.4434,40.4215,40.4215,13900.0
2013-10-21 14:40:00,55.42,55.45,55.4,55.45,16300.0,40.4215,40.4434,40.4069,40.4434,16300.0
2013-10-21 14:45:00,55.45,55.53,55.44,55.52,19800.0,40.4434,40.5017,40.4361,40.4944,19800.0
2013-10-21 14:50:00,55.52,55.54,55.5,55.5,20300.0,40.4944,40.509,40.4798,40.4798,20300.0
2013-10-21 14:55:00,55.5,55.53,55.47,55.48,17300.0,40.4798,40.5017,40.458,40.4652,17300.0
2013-10-21 15:00:00,55.48,55.53,55.47,55.53,15600.0,40.4652,40.5017,40.458,40.5017,15600.0
2013-10-21 15:05:00,55.52,55.53,55.51,55.51,16200.0,40.4944,40.5017,40.4871,40.4871,16200.0
2013-10-21 15:10:00,55.52,55.52,55.48,55.49,23800.0,40.4944,40.4944,40.4652,40.4725,23800.0
2013-10-21 15:15:00,55.49,55.54,55.49,55.5,31000.0,40.4725,40.509,40.4725,40.4798,31000.0
2013-10-21 15:20:00,55.49,55.52,55.48,55.51,16200.0,40.4725,40.4944,40.4652,40.4871,16200.0
2013-10-21 15:25:00,55.51,55.52,55.44,55.46,31100.0,40.4871,40.4944,40.4361,40.4507,31100.0
2013-10-21 15:30:00,55.45,55.5,55.45,55.48,22700.0,40.4434,40.4798,40.4434,40.4652,22700.0
2013-10-21 15:35:00,55.48,55.49,55.47,55.47,21700.0,40.4652,40.4725,40.458,40.458,21700.0
2013-10-21 15:40:00,55.48,55.48,55.45,55.45,46300.0,40.4652,40.4652,40.4434,40.4434,46300.0
2013-10-21 15:45:00,55.46,55.59,55.46,55.54,65500.0,40.4507,40.5455,40.4507,40.509,65500.0
2013-10-21 15:50:00,55.55,55.56,55.51,55.55,78700.0,40.5163,40.5236,40.4871,40.5163,78700.0
2013-10-21 15:55:00,55.55,55.57,55.55,55.57,111700.0,40.5163,40.5309,40.5163,40.5309,111700.0
2013-10-22 09:30:00,55.85,55.93,55.69,55.86,52700.0,40.7351,40.7935,40.6184,40.7424,52700.0
2013-10-22 09:35:00,55.86,55.89,55.82,55.86,8900.0,40.7424,40.7643,40.7132,40.7424,8900.0
2013-10-22 09:40:00,55.85,55.96,55.79,55.91,21400.0,40.7351,40.8153,40.6913,40.7789,21400.0
2013-10-22 09:45:00,55.91,55.92,55.84,55.86,12400.0,40.7789,40.7862,40.7278,40.7424,12400.0
2013-10-22 09:50:00,55.86,55.97,55.86,55.97,11300.0,40.7424,40.8226,40.7424,40.8226,11300.0
2013-10-22 09:55:00,55.98,56.03,55.96,55.96,16800.0,40.8299,40.8664,40.8153,40.8153,16800.0
2013-10-22 10:00:00,55.97,56.05,55.96,56.04,15500.0,40.8226,40.881,40.8153,40.8737,15500.0
2013-10-22 10:05:00,56.04,56.06,56.01,56.01,18700.0,40.8737,40.8883,40.8518,40.8518,18700.0
2013-10-22 10:10:00,56.0,56.01,55.98,56.0,53300.0,40.8445,40.8518,40.8299,40.8445,53300.0
2013-10-22 10:15:00,56.0,56.01,55.98,56.0,10200.0,40.8445,40.8518,40.8299,40.8445,10200.0
2013-10-22 10:20:00,56.01,56.02,55.98,56.0,17900.0,40.8518,40.8591,40.8299,40.8445,17900.0
2013-10-22 10:25:00,56.01,56.01,55.97,56.0,12600.0,40.8518,40.8518,40.8226,40.8445,12600.0
2013-10-22 10:30:00,56.0,56.01,55.98,55.98,22500.0,40.8445,40.8518,40.8299,40.8299,22500.0
2013-10-22 10:35:00,55.97,56.01,55.96,56.01,15100.0,40.8226,40.8518,40.8153,40.8518,15100.0
2013-10-22 10:40:00,56.0,56.01,55.97,55.99,10900.0,40.8445,40.8518,40.8226,40.8372,10900.0
2013-10-22 10:45:00,55.98,55.98,55.91,55.91,9800.0,40.8299,40.8299,40.7789,40.7789,9800.0
2013-10-22 10:50:00,55.91,55.93,55.88,55.88,19700.0,40.7789,40.7935,40.757,40.757,19700.0
2013-10-22 10:55:00,55.88,55.95,55.81,55.94,15200.0,40.757,40.808,40.7059,40.8008,15200.0
2013-10-22 11:00:00,55.93,56.0,55.93,55.99,10700.0,40.7935,40.8445,40.7935,40.8372,10700.0
2013-10-22 11:05:00,55.99,55.99,55.93,55.93,12400.0,40.8372,40.8372,40.7935,40.7935,12400.0
2013-10-22 11:10:00,55.92,55.92,55.8,55.82,21100.0,40.7862,40.7862,40.6986,40.7132,21100.0
2013-10-22 11:15:00,55.83,55.9,55.83,55.9,20800.0,40.7205,40.7716,40.7205,40.7716,20800.0
2013-10-22 11:20:00,55.89,55.93,55.84,55.88,19400.0,40.7643,40.7935,40.7278,40.757,19400.0
2013-10-22 11:25:00,55.89,55.91,55.83,55.84,16900.0,40.7643,40.7789,40.7205,40.7278,16900.0
2013-10-22 11:30:00,55.83,55.89,55.74,55.82,15100.0,40.7205,40.7643,40.6549,40.7132,15100.0
2013-10-22 11:35:00,55.83,55.87,55.83,55.85,11200.0,40.7205,40.7497,40.7205,40.7351,11200.0
2013-10-22 11:40:00,55.85,55.85,55.74,55.74,7900.0,40.7351,40.7351,40.6549,40.6549,7900.0
2013-10-22 11:45:00,55.74,55.79,55.74,55.78,7200.0,40.6549,40.6913,40.6549,40.6841,7200.0
2013-10-22 11:50:00,55.77,55.85,55.77,55.82,17300.0,40.6768,40.7351,40.6768,40.7132,17300.0
2013-10-22 11:55:00,55.81,55.85,55.78,55.78,27400.0,40.7059,40.7351,40.6841,40.6841,27400.0
2013-10-22 12:00:00,55.79,55.79,55.72,55.77,16900.0,40.6913,40.6913,40.6403,40.6768,16900.0
2013-10-22 12:05:00,55.76,55.78,55.73,55.73,8200.0,40.6695,40.6841,40.6476,40.6476,8200.0
2013-10-22 12:10:00,55.74,55.75,55.7,55.7,7500.0,40.6549,40.6622,40.6257,40.6257,7500.0
2013-10-22 12:15:00,55.7,55.73,55.69,55.73,7700.0,40.6257,40.6476,40.6184,40.6476,7700.0
2013-10-22 12:20:00,55.74,55.82,55.72,55.81,9500.0,40.6549,40.7132,40.6403,40.7059,9500.0
2013-10-22 12:25:00,55.81,55.82,55.78,55.79,6700.0,40.7059,40.7132,40.6841,40.6913,6700.0
2013-10-22 12:30:00,55.79,55.83,55.78,55.83,12200.0,40.6913,40.7205,40.6841,40.7205,12200.0
2013-10-22 12:35:00,55.83,55.83,55.79,55.79,13100.0,40.7205,40.7205,40.6913,40.6913,13100.0
2013-10-22 12:40:00,55.79,55.8,55.78,55.79,9300.0,40.6913,40.6986,40.6841,40.6913,9300.0
2013-10-22 12:45:00,55.78,55.78,55.73,55.74,9700.0,40.6841,40.6841,40.6476,40.6549,9700.0
2013-10-22 12:50:00,55.74,55.77,55.73,55.74,11100.0,40.6549,40.6768,40.6476,40.6549,11100.0
2013-10-22 12:55:00,55.74,55.76,55.73,55.75,6200.0,40.6549,40.6695,40.6476,40.6622,6200.0
2013-10-22 13:00:00,55.76,55.76,55.71,55.75,11000.0,40.6695,40.6695,40.633,40.6622,11000.0
2013-10-22 13:05:00,55.76,55.77,55.73,55.73,11700.0,40.6695,40.6768,40.6476,40.6476,11700.0
2013-10-22 13:10:00,55.73,55.74,55.7,55.7,13400.0,40.6476,40.6549,40.6257,40.6257,13400.0
2013-10-22 13:15:00,55.71,55.75,55.71,55.75,2100.0,40.633,40.6622,40.633,40.6622,2100.0
2013-10-22 13:20:00,55.75,55.76,55.74,55.74,9800.0,40.6622,40.6695,40.6549,40.6549,9800.0
2013-10-22 13:25:00,55.74,55.75,55.69,55.69,29600.0,40.6549,40.6622,40.6184,40.6184,29600.0
2013-10-22 13:30:00,55.69,55.73,55.67,55.73,9800.0,40.6184,40.6476,40.6038,40.6476,9800.0
2013-10-22 13:35:00,55.73,55.76,55.72,55.76,6900.0,40.6476,40.6695,40.6403,40.6695,6900.0
2013-10-22 13:40:00,55.76,55.78,55.73,55.73,8800.0,40.6695,40.6841,40.6476,40.6476,8800.0
2013-10-22 13:45:00,55.73,55.77,55.73,55.73,15200.0,40.6476,40.6768,40.6476,40.6476,15200.0
2013-10-22 13:50:00,55.73,55.75,55.72,55.73,10500.0,40.6476,40.6622,40.6403,40.6476,10500.0
2013-10-22 13:55:00,55.73,55.74,55.7,55.71,16800.0,40.6476,40.6549,40.6257,40.633,16800.0
2013-10-22 14:00:00,55.7,55.7,55.64,55.64,45200.0,40.6257,40.6257,40.5819,40.5819,45200.0
2013-10-22 14:05:00,55.64,55.64,55.58,55.58,19100.0,40.5819,40.5819,40.5382,40.5382,19100.0
2013-10-22 14:10:00,55.58,55.59,54.93,55.34,295000.0,40.5382,40.5455,40.0641,40.3631,295000.0
2013-10-22 14:15:00,55.34,55.35,55.13,55.25,115500.0,40.3631,40.3704,40.21,40.2975,115500.0
2013-10-22 14:20:00,55.25,55.25,54.86,54.98,200000.0,40.2975,40.2975,40.013,40.1006,200000.0
2013-10-22 14:25:00,54.98,55.11,54.91,55.07,107300.0,40.1006,40.1954,40.0495,40.1662,107300.0
2013-10-22 14:30:00,55.08,55.08,54.89,54.99,89400.0,40.1735,40.1735,40.0349,40.1079,89400.0
2013-10-22 14:35:00,54.98,55.14,54.98,55.14,42700.0,40.1006,40.2173,40.1006,40.2173,42700.0
2013-10-22 14:40:00,55.14,55.24,55.09,55.09,60700.0,40.2173,40.2902,40.1808,40.1808,60700.0
2013-10-22 14:45:00,55.09,55.1,54.99,55.1,64500.0,40.1808,40.1881,40.1079,40.1881,64500.0
2013-10-22 14:50:00,55.1,55.21,55.07,55.08,84100.0,40.1881,40.2683,40.1662,40.1735,84100.0
2013-10-22 14:55:00,55.08,55.08,54.88,54.88,86700.0,40.1735,40.1735,40.0276,40.0276,86700.0
2013-10-22 15:00:00,54.89,55.01,54.85,55.01,121600.0,40.0349,40.1224,40.0057,40.1224,121600.0
2013-10-22 15:05:00,55.0,55.01,54.95,54.98,74100.0,40.1151,40.1224,40.0787,40.1006,74100.0
2013-10-22 15:10:00,54.97,55.04,54.97,55.01,66700.0,40.0933,40.1443,40.0933,40.1224,66700.0
2013-10-22 15:15:00,55.01,55.01,54.91,54.91,51700.0,40.1224,40.1224,40.0495,40.0495,51700.0
2013-10-22 15:20:00,54.91,54.91,54.86,54.86,71500.0,40.0495,40.0495,40.013,40.013,71500.0
2013-10-22 15:25:00,54.86,54.86,54.83,54.84,56700.0,40.013,40.013,39.9912,39.9985,56700.0
2013-10-22 15:30:00,54.85,54.98,54.84,54.93,108800.0,40.0057,40.1006,39.9985,40.0641,108800.0
2013-10-22 15:35:00,54.93,54.94,54.87,54.92,94600.0,40.0641,40.0714,40.0203,40.0568,94600.0
2013-10-22 15:40:00,54.92,55.03,54.91,55.0,75500.0,40.0568,40.137,40.0495,40.1151,75500.0
2013-10-22 15:45:00,55.0,55.01,54.91,54.93,333300.0,40.1151,40.1224,40.0495,40.0641,333300.0
2013-10-22 15:50:00,54.94,54.96,54.93,54.95,92300.0,40.0714,40.086,40.0641,40.0787,92300.0
2013-10-22 15:55:00,54.95,54.95,54.83,54.91,483900.0,40.0787,40.0787,39.9912,40.0495,483900.0
2013-10-23 09:30:00,54.91,55.21,54.79,55.01,83100.0,40.0495,40.2683,39.962,40.1224,83100.0
2013-10-23 09:35:00,55.02,55.02,54.8,54.97,28000.0,40.1297,40.1297,39.9693,40.0933,28000.0
2013-10-23 09:40:00,54.99,55.02,54.8,54.8,118400.0,40.1079,40.1297,39.9693,39.9693,118400.0
2013-10-23 09:45:00,54.8,54.82,54.59,54.73,71700.0,39.9693,39.9839,39.8161,39.9182,71700.0
2013-10-23 09:50:00,54.73,54.79,54.64,54.64,42500.0,39.9182,39.962,39.8526,39.8526,42500.0
2013-10-23 09:55:00,54.64,54.66,54.46,54.47,41600.0,39.8526,39.8672,39.7213,39.7286,41600.0
2013-10-23 10:00:00,54.49,54.49,54.4,54.4,54600.0,39.7432,39.7432,39.6775,39.6775,54600.0
2013-10-23 10:05:00,54.39,54.64,54.34,54.62,40300.0,39.6702,39.8526,39.6338,39.838,40300.0
2013-10-23 10:10:00,54.63,54.66,54.52,54.57,128000.0,39.8453,39.8672,39.7651,39.8015,128000.0
2013-10-23 10:15:00,54.57,54.66,54.57,54.62,46900.0,39.8015,39.8672,39.8015,39.838,46900.0
2013-10-23 10:20:00,54.63,54.63,54.44,54.45,23200.0,39.8453,39.8453,39.7067,39.714,23200.0
2013-10-23 10:25:00,54.44,54.46,54.37,54.4,74200.0,39.7067,39.7213,39.6556,39.6775,74200.0
2013-10-23 10:30:00,54.39,54.6,54.39,54.59,54900.0,39.6702,39.8234,39.6702,39.8161,54900.0
2013-10-23 10:35:00,54.58,54.62,54.56,54.6,25400.0,39.8088,39.838,39.7942,39.8234,25400.0
2013-10-23 10:40:00,54.6,54.72,54.6,54.7,25000.0,39.8234,39.9109,39.8234,39.8963,25000.0
2013-10-23 10:45:00,54.69,54.7,54.65,54.7,28300.0,39.889,39.8963,39.8599,39.8963,28300.0
2013-10-23 10:50:00,54.7,54.74,54.6,54.61,28300.0,39.8963,39.9255,39.8234,39.8307,28300.0
2013-10-23 10:55:00,54.61,54.62,54.57,54.61,50900.0,39.8307,39.838,39.8015,39.8307,50900.0
2013-10-23 11:00:00,54.61,54.68,54.6,54.66,26200.0,39.8307,39.8818,39.8234,39.8672,26200.0
2013-10-23 11:05:00,54.67,54.76,54.67,54.72,19800.0,39.8745,39.9401,39.8745,39.9109,19800.0
2013-10-23 11:10:00,54.72,54.77,54.72,54.75,7800.0,39.9109,39.9474,39.9109,39.9328,7800.0
2013-10-23 11:15:00,54.75,54.76,54.66,54.72,50500.0,39.9328,39.9401,39.8672,39.9109,50500.0
2013-10-23 11:20:00,54.72,54.87,54.72,54.86,25400.0,39.9109,40.0203,39.9109,40.013,25400.0
2013-10-23 11:25:00,54.86,54.91,54.85,54.9,53100.0,40.013,40.0495,40.0057,40.0422,53100.0
2013-10-23 11:30:00,54.89,55.0,54.89,54.94,39200.0,40.0349,40.1151,40.0349,40.0714,39200.0
2013-10-23 11:35:00,54.95,54.98,54.91,54.91,20500.0,40.0787,40.1006,40.0495,40.0495,20500.0
2013-10-23 11:40:00,54.92,54.98,54.92,54.97,10200.0,40.0568,40.1006,40.0568,40.0933,10200.0
2013-10-23 11:45:00,54.97,54.98,54.93,54.97,17700.0,40.0933,40.1006,40.0641,40.0933,17700.0
2013-10-23 11:50:00,54.96,54.97,54.93,54.94,13700.0,40.086,40.0933,40.0641,40.0714,13700.0
2013-10-23 11:55:00,54.94,54.96,54.93,54.95,11800.0,40.0714,40.086,40.0641,40.0787,11800.0
2013-10-23 12:00:00,54.96,54.96,54.92,54.93,16800.0,40.086,40.086,40.0568,40.0641,16800.0
2013-10-23 12:05:00,54.93,54.94,54.89,54.9,23200.0,40.0641,40.0714,40.0349,40.0422,23200.0
2013-10-23 12:10:00,54.9,54.96,54.9,54.96,17500.0,40.0422,40.086,40.0422,40.086,17500.0
2013-10-23 12:15:00,54.96,54.97,54.95,54.95,11200.0,40.086,40.0933,40.0787,40.0787,11200.0
2013-10-23 12:20:00,54.96,54.96,54.9,54.91,18000.0,40.086,40.086,40.0422,40.0495,18000.0
2013-10-23 12:25:00,54.91,54.95,54.89,54.9,30300.0,40.0495,40.0787,40.0349,40.0422,30300.0
2013-10-23 12:30:00,54.9,54.94,54.89,54.91,100200.0,40.0422,40.0714,40.0349,40.0495,100200.0
2013-10-23 12:35:00,54.91,54.91,54.89,54.89,11600.0,40.0495,40.0495,40.0349,40.0349,11600.0
2013-10-23 12:40:00,54.9,54.91,54.85,54.86,15700.0,40.0422,40.0495,40.0057,40.013,15700.0
2013-10-23 12:45:00,54.86,54.91,54.86,54.89,8800.0,40.013,40.0495,40.013,40.0349,8800.0
2013-10-23 12:50:00,54.9,54.9,54.88,54.89,16300.0,40.0422,40.0422,40.0276,40.0349,16300.0
2013-10-23 12:55:00,54.89,54.9,54.87,54.87,21900.0,40.0349,40.0422,40.0203,40.0203,21900.0
2013-10-23 13:00:00,54.88,54.88,54.84,54.85,6700.0,40.0276,40.0276,39.9985,40.0057,6700.0
2013-10-23 13:05:00,54.84,54.88,54.84,54.86,11000.0,39.9985,40.0276,39.9985,40.013,11000.0
2013-10-23 13:10:00,54.86,54.86,54.84,54.84,6100.0,40.013,40.013,39.9985,39.9985,6100.0
2013-10-23 13:15:00,54.85,54.86,54.84,54.86,21500.0,40.0057,40.013,39.9985,40.013,21500.0
2013-10-23 13:20:00,54.85,54.86,54.84,54.84,25000.0,40.0057,40.013,39.9985,39.9985,25000.0
2013-10-23 13:25:00,54.84,54.93,54.84,54.92,16400.0,39.9985,40.0641,39.9985,40.0568,16400.0
2013-10-23 13:30:00,54.93,54.93,54.91,54.91,11100.0,40.0641,40.0641,40.0495,40.0495,11100.0
2013-10-23 13:35:00,54.91,55.0,54.91,54.99,10800.0,40.0495,40.1151,40.0495,40.1079,10800.0
2013-10-23 13:40:00,54.99,54.99,54.92,54.92,14000.0,40.1079,40.1079,40.0568,40.0568,14000.0
2013-10-23 13:45:00,54.93,54.95,54.9,54.95,18900.0,40.0641,40.0787,40.0422,40.0787,18900.0
2013-10-23 13:50:00,54.95,54.98,54.91,54.94,41700.0,40.0787,40.1006,40.0495,40.0714,41700.0
2013-10-23 13:55:00,54.93,54.96,54.92,54.93,19000.0,40.0641,40.086,40.0568,40.0641,19000.0
2013-10-23 14:00:00,54.93,54.95,54.9,54.95,13700.0,40.0641,40.0787,40.0422,40.0787,13700.0
2013-10-23 14:05:00,54.95,54.95,54.87,54.94,43600.0,40.0787,40.0787,40.0203,40.0714,43600.0
2013-10-23 14:10:00,54.95,54.95,54.93,54.94,29800.0,40.0787,40.0787,40.0641,40.0714,29800.0
2013-10-23 14:15:00,54.95,54.96,54.94,54.95,35300.0,40.0787,40.086,40.0714,40.0787,35300.0
2013-10-23 14:20:00,54.94,54.96,54.93,54.94,21300.0,40.0714,40.086,40.0641,40.0714,21300.0
2013-10-23 14:25:00,54.93,54.96,54.92,54.93,53200.0,40.0641,40.086,40.0568,40.0641,53200.0
2013-10-23 14:30:00,54.93,54.96,54.93,54.95,34500.0,40.0641,40.086,40.0641,40.0787,34500.0
2013-10-23 14:35:00,54.95,54.95,54.93,54.95,22400.0,40.0787,40.0787,40.0641,40.0787,22400.0
2013-10-23 14:40:00,54.95,54.96,54.94,54.96,52600.0,40.0787,40.086,40.0714,40.086,52600.0
2013-10-23 14:45:00,54.96,55.0,54.91,54.92,36100.0,40.086,40.1151,40.0495,40.0568,36100.0
2013-10-23 14:50:00,54.93,54.95,54.93,54.95,20900.0,40.0641,40.0787,40.0641,40.0787,20900.0
2013-10-23 14:55:00,54.95,54.95,54.93,54.95,22300.0,40.0787,40.0787,40.0641,40.0787,22300.0
2013-10-23 15:00:00,54.95,54.96,54.93,54.94,44300.0,40.0787,40.086,40.0641,40.0714,44300.0
2013-10-23 15:05:00,54.93,54.96,54.93,54.96,32100.0,40.0641,40.086,40.0641,40.086,32100.0
2013-10-23 15:10:00,54.96,55.02,54.96,55.0,29900.0,40.086,40.1297,40.086,40.1151,29900.0
2013-10-23 15:15:00,55.0,55.02,54.96,54.96,37400.0,40.1151,40.1297,40.086,40.086,37400.0
2013-10-23 15:20:00,54.96,54.97,54.92,54.93,48900.0,40.086,40.0933,40.0568,40.0641,48900.0
2013-10-23 15:25:00,54.94,54.95,54.93,54.94,18500.0,40.0714,40.0787,40.0641,40.0714,18500.0
2013-10-23 15:30:00,54.95,54.95,54.93,54.95,47300.0,40.0787,40.0787,40.0641,40.0787,47300.0
2013-10-23 15:35:00,54.95,54.96,54.93,54.93,69900.0,40.0787,40.086,40.0641,40.0641,69900.0
2013-10-23 15:40:00,54.94,54.97,54.93,54.94,73400.0,40.0714,40.0933,40.0641,40.0714,73400.0
2013-10-23 15:45:00,54.95,54.96,54.89,54.89,113400.0,40.0787,40.086,40.0349,40.0349,113400.0
2013-10-23 15:50:00,54.89,54.94,54.87,54.87,127100.0,40.0349,40.0714,40.0203,40.0203,127100.0
2013-10-23 15:55:00,54.88,54.91,54.79,54.8,264500.0,40.0276,40.0495,39.962,39.9693,264500.0
2013-10-24 09:30:00,55.55,56.08,55.42,55.7,223800.0,40.5163,40.9029,40.4215,40.6257,223800.0
2013-10-24 09:35:00,55.67,55.8,55.42,55.67,138500.0,40.6038,40.6986,40.4215,40.6038,138500.0
2013-10-24 09:40:00,55.69,55.69,55.25,55.43,164500.0,40.6184,40.6184,40.2975,40.4288,164500.0
2013-10-24 09:45:00,55.41,55.66,55.34,55.59,127900.0,40.4142,40.5965,40.3631,40.5455,127900.0
2013-10-24 09:50:00,55.59,55.76,55.54,55.64,115600.0,40.5455,40.6695,40.509,40.5819,115600.0
2013-10-24 09:55:00,55.64,55.8,55.59,55.64,104800.0,40.5819,40.6986,40.5455,40.5819,104800.0
2013-10-24 10:00:00,55.63,55.72,55.61,55.64,168200.0,40.5747,40.6403,40.5601,40.5819,168200.0
2013-10-24 10:05:00,55.63,55.77,55.49,55.53,96400.0,40.5747,40.6768,40.4725,40.5017,96400.0
2013-10-24 10:10:00,55.53,55.61,55.48,55.55,159800.0,40.5017,40.5601,40.4652,40.5163,159800.0
2013-10-24 10:15:00,55.54,55.55,55.44,55.53,264000.0,40.509,40.5163,40.4361,40.5017,264000.0
2013-10-24 10:20:00,55.53,55.59,55.48,55.51,294400.0,40.5017,40.5455,40.4652,40.4871,294400.0
2013-10-24 10:25:00,55.51,55.51,55.42,55.43,52100.0,40.4871,40.4871,40.4215,40.4288,52100.0
2013-10-24 10:30:00,55.44,55.44,55.36,55.38,82000.0,40.4361,40.4361,40.3777,40.3923,82000.0
2013-10-24 10:35:00,55.38,55.5,55.38,55.5,78500.0,40.3923,40.4798,40.3923,40.4798,78500.0
2013-10-24 10:40:00,55.5,55.5,55.4,55.41,101300.0,40.4798,40.4798,40.4069,40.4142,101300.0
2013-10-24 10:45:00,55.4,55.41,55.3,55.36,45700.0,40.4069,40.4142,40.334,40.3777,45700.0
2013-10-24 10:50:00,55.37,55.42,55.37,55.41,60400.0,40.385,40.4215,40.385,40.4142,60400.0
2013-10-24 10:55:00,55.41,55.41,55.29,55.29,118000.0,40.4142,40.4142,40.3267,40.3267,118000.0
2013-10-24 11:00:00,55.3,55.36,55.26,55.33,47700.0,40.334,40.3777,40.3048,40.3558,47700.0
2013-10-24 11:05:00,55.33,55.44,55.28,55.44,104400.0,40.3558,40.4361,40.3194,40.4361,104400.0
2013-10-24 11:10:00,55.44,55.44,55.34,55.35,33700.0,40.4361,40.4361,40.3631,40.3704,33700.0
2013-10-24 11:15:00,55.35,55.37,55.29,55.29,42400.0,40.3704,40.385,40.3267,40.3267,42400.0
2013-10-24 11:20:00,55.3,55.35,55.3,55.35,34000.0,40.334,40.3704,40.334,40.3704,34000.0
2013-10-24 11:25:00,55.35,55.37,55.28,55.3,86400.0,40.3704,40.385,40.3194,40.334,86400.0
2013-10-24 11:30:00,55.3,55.31,55.26,55.27,29000.0,40.334,40.3413,40.3048,40.3121,29000.0
2013-10-24 11:35:00,55.27,55.32,55.26,55.32,19300.0,40.3121,40.3485,40.3048,40.3485,19300.0
2013-10-24 11:40:00,55.33,55.39,55.19,55.19,72900.0,40.3558,40.3996,40.2537,40.2537,72900.0
2013-10-24 11:45:00,55.2,55.23,55.14,55.16,43700.0,40.261,40.2829,40.2173,40.2318,43700.0
2013-10-24 11:50:00,55.15,55.23,55.09,55.19,86700.0,40.2246,40.2829,40.1808,40.2537,86700.0
2013-10-24 11:55:00,55.18,55.41,55.18,55.41,20600.0,40.2464,40.4142,40.2464,40.4142,20600.0
2013-10-24 12:00:00,55.41,55.47,55.4,55.46,26100.0,40.4142,40.458,40.4069,40.4507,26100.0
2013-10-24 12:05:00,55.47,55.53,55.47,55.48,15000.0,40.458,40.5017,40.458,40.4652,15000.0
2013-10-24 12:10:00,55.48,55.49,55.4,55.4,24900.0,40.4652,40.4725,40.4069,40.4069,24900.0
2013-10-24 12:15:00,55.4,55.45,55.34,55.38,40900.0,40.4069,40.4434,40.3631,40.3923,40900.0
2013-10-24 12:20:00,55.38,55.39,55.34,55.37,18700.0,40.3923,40.3996,40.3631,40.385,18700.0
2013-10-24 12:25:00,55.37,55.38,55.36,55.38,8800.0,40.385,40.3923,40.3777,40.3923,8800.0
2013-10-24 12:30:00,55.38,55.41,55.36,55.37,23600.0,40.3923,40.4142,40.3777,40.385,23600.0
2013-10-24 12:35:00,55.37,55.4,55.19,55.21,88800.0,40.385,40.4069,40.2537,40.2683,88800.0
2013-10-24 12:40:00,55.21,55.28,55.18,55.2,27000.0,40.2683,40.3194,40.2464,40.261,27000.0
2013-10-24 12:45:00,55.21,55.28,55.19,55.21,48900.0,40.2683,40.3194,40.2537,40.2683,48900.0
2013-10-24 12:50:00,55.22,55.26,55.18,55.22,52300.0,40.2756,40.3048,40.2464,40.2756,52300.0
2013-10-24 12:55:00,55.23,55.33,55.23,55.3,62600.0,40.2829,40.3558,40.2829,40.334,62600.0
2013-10-24 13:00:00,55.29,55.36,55.23,55.33,45600.0,40.3267,40.3777,40.2829,40.3558,45600.0
2013-10-24 13:05:00,55.35,55.41,55.34,55.4,10300.0,40.3704,40.4142,40.3631,40.4069,10300.0
2013-10-24 13:10:00,55.4,55.49,55.4,55.48,11100.0,40.4069,40.4725,40.4069,40.4652,11100.0
2013-10-24 13:15:00,55.46,55.47,55.39,55.4,29800.0,40.4507,40.458,40.3996,40.4069,29800.0
2013-10-24 13:20:00,55.4,55.44,55.31,55.34,44600.0,40.4069,40.4361,40.3413,40.3631,44600.0
2013-10-24 13:25:00,55.35,55.36,55.3,55.36,16500.0,40.3704,40.3777,40.334,40.3777,16500.0
2013-10-24 13:30:00,55.36,55.4,55.35,55.39,16500.0,40.3777,40.4069,40.3704,40.3996,16500.0
2013-10-24 13:35:00,55.39,55.39,55.34,55.37,8900.0,40.3996,40.3996,40.3631,40.385,8900.0
2013-10-24 13:40:00,55.37,55.4,55.34,55.4,7500.0,40.385,40.4069,40.3631,40.4069,7500.0
2013-10-24 13:45:00,55.4,55.42,55.38,55.41,18900.0,40.4069,40.4215,40.3923,40.4142,18900.0
2013-10-24 13:50:00,55.42,55.43,55.41,55.43,10500.0,40.4215,40.4288,40.4142,40.4288,10500.0
2013-10-24 13:55:00,55.42,55.43,55.33,55.36,28800.0,40.4215,40.4288,40.3558,40.3777,28800.0
2013-10-24 14:00:00,55.36,55.41,55.35,55.41,19300.0,40.3777,40.4142,40.3704,40.4142,19300.0
2013-10-24 14:05:00,55.42,55.47,55.27,55.32,88700.0,40.4215,40.458,40.3121,40.3485,88700.0
2013-10-24 14:10:00,55.32,55.47,55.31,55.47,29800.0,40.3485,40.458,40.3413,40.458,29800.0
2013-10-24 14:15:00,55.46,55.5,55.45,55.5,76600.0,40.4507,40.4798,40.4434,40.4798,76600.0
2013-10-24 14:20:00,55.5,55.52,55.49,55.5,43700.0,40.4798,40.4944,40.4725,40.4798,43700.0
2013-10-24 14:25:00,55.5,55.5,55.45,55.46,41100.0,40.4798,40.4798,40.4434,40.4507,41100.0
2013-10-24 14:30:00,55.46,55.49,55.38,55.39,64100.0,40.4507,40.4725,40.3923,40.3996,64100.0
2013-10-24 14:35:00,55.39,55.5,55.39,55.43,53000.0,40.3996,40.4798,40.3996,40.4288,53000.0
2013-10-24 14:40:00,55.44,55.51,55.43,55.49,14600.0,40.4361,40.4871,40.4288,40.4725,14600.0
2013-10-24 14:45:00,55.49,55.5,55.46,55.47,28400.0,40.4725,40.4798,40.4507,40.458,28400.0
2013-10-24 14:50:00,55.46,55.46,55.4,55.4,15600.0,40.4507,40.4507,40.4069,40.4069,15600.0
2013-10-24 14:55:00,55.4,55.41,55.28,55.3,60900.0,40.4069,40.4142,40.3194,40.334,60900.0
2013-10-24 15:00:00,55.3,55.31,55.25,55.25,27600.0,40.334,40.3413,40.2975,40.2975,27600.0
2013-10-24 15:05:00,55.25,55.32,55.24,55.26,86400.0,40.2975,40.3485,40.2902,40.3048,86400.0
2013-10-24 15:10:00,55.27,55.37,55.26,55.36,21200.0,40.3121,40.385,40.3048,40.3777,21200.0
2013-10-24 15:15:00,55.37,55.37,55.28,55.3,31100.0,40.385,40.385,40.3194,40.334,31100.0
2013-10-24 15:20:00,55.3,55.31,55.28,55.31,20200.0,40.334,40.3413,40.3194,40.3413,20200.0
2013-10-24 15:25:00,55.31,55.34,55.25,55.25,27900.0,40.3413,40.3631,40.2975,40.2975,27900.0
2013-10-24 15:30:00,55.26,55.27,55.17,55.17,56800.0,40.3048,40.3121,40.2391,40.2391,56800.0
2013-10-24 15:35:00,55.18,55.19,55.0,55.02,180100.0,40.2464,40.2537,40.1151,40.1297,180100.0
2013-10-24 15:40:00,55.03,55.26,55.02,55.26,108600.0,40.137,40.3048,40.1297,40.3048,108600.0
2013-10-24 15:45:00,55.28,55.28,55.07,55.07,148500.0,40.3194,40.3194,40.1662,40.1662,148500.0
2013-10-24 15:50:00,55.08,55.17,55.06,55.13,95800.0,40.1735,40.2391,40.1589,40.21,95800.0
2013-10-24 15:55:00,55.13,55.15,54.9,55.0,334100.0,40.21,40.2246,40.0422,40.1151,334100.0
2013-10-25 09:30:00,55.01,55.12,54.96,55.08,31400.0,40.1224,40.2027,40.086,40.1735,31400.0
2013-10-25 09:35:00,55.09,55.13,55.01,55.09,13000.0,40.1808,40.21,40.1224,40.1808,13000.0
2013-10-25 09:40:00,55.1,55.14,55.07,55.08,22200.0,40.1881,40.2173,40.1662,40.1735,22200.0
2013-10-25 09:45:00,55.1,55.11,55.01,55.05,16600.0,40.1881,40.1954,40.1224,40.1516,16600.0
2013-10-25 09:50:00,55.03,55.05,54.97,54.98,10400.0,40.137,40.1516,40.0933,40.1006,10400.0
2013-10-25 09:55:00,54.97,55.05,54.89,55.05,15600.0,40.0933,40.1516,40.0349,40.1516,15600.0
2013-10-25 10:00:00,55.05,55.05,54.99,55.02,28500.0,40.1516,40.1516,40.1079,40.1297,28500.0
2013-10-25 10:05:00,55.02,55.02,54.97,54.97,42400.0,40.1297,40.1297,40.0933,40.0933,42400.0
2013-10-25 10:10:00,54.96,55.0,54.92,54.94,62800.0,40.086,40.1151,40.0568,40.0714,62800.0
2013-10-25 10:15:00,54.94,55.05,54.94,55.04,33400.0,40.0714,40.1516,40.0714,40.1443,33400.0
2013-10-25 10:20:00,55.04,55.05,54.98,55.01,29700.0,40.1443,40.1516,40.1006,40.1224,29700.0
2013-10-25 10:25:00,55.02,55.02,54.96,54.97,12100.0,40.1297,40.1297,40.086,40.0933,12100.0
2013-10-25 10:30:00,54.95,54.99,54.93,54.93,19000.0,40.0787,40.1079,40.0641,40.0641,19000.0
2013-10-25 10:35:00,54.94,55.02,54.92,55.02,19400.0,40.0714,40.1297,40.0568,40.1297,19400.0
2013-10-25 10:40:00,55.02,55.04,55.0,55.03,10900.0,40.1297,40.1443,40.1151,40.137,10900.0
2013-10-25 10:45:00,55.03,55.09,55.0,55.08,11500.0,40.137,40.1808,40.1151,40.1735,11500.0
2013-10-25 10:50:00,55.08,55.09,54.98,55.0,39200.0,40.1735,40.1808,40.1006,40.1151,39200.0
2013-10-25 10:55:00,54.99,55.01,54.98,55.0,23300.0,40.1079,40.1224,40.1006,40.1151,23300.0
2013-10-25 11:00:00,55.0,55.0,54.94,54.96,25300.0,40.1151,40.1151,40.0714,40.086,25300.0
2013-10-25 11:05:00,54.96,54.96,54.85,54.86,38700.0,40.086,40.086,40.0057,40.013,38700.0
2013-10-25 11:10:00,54.85,54.93,54.83,54.93,14600.0,40.0057,40.0641,39.9912,40.0641,14600.0
2013-10-25 11:15:00,54.93,54.97,54.91,54.97,14800.0,40.0641,40.0933,40.0495,40.0933,14800.0
2013-10-25 11:20:00,54.97,54.97,54.9,54.91,17800.0,40.0933,40.0933,40.0422,40.0495,17800.0
2013-10-25 11:25:00,54.91,54.91,54.86,54.87,18300.0,40.0495,40.0495,40.013,40.0203,18300.0
2013-10-25 11:30:00,54.88,54.96,54.87,54.91,33900.0,40.0276,40.086,40.0203,40.0495,33900.0
2013-10-25 11:35:00,54.9,54.94,54.85,54.94,45800.0,40.0422,40.0714,40.0057,40.0714,45800.0
2013-10-25 11:40:00,54.94,54.96,54.9,54.94,24500.0,40.0714,40.086,40.0422,40.0714,24500.0
2013-10-25 11:45:00,54.94,54.95,54.9,54.91,12600.0,40.0714,40.0787,40.0422,40.0495,12600.0
2013-10-25 11:50:00,54.91,54.95,54.91,54.92,15200.0,40.0495,40.0787,40.0495,40.0568,15200.0
2013-10-25 11:55:00,54.92,54.95,54.91,54.94,14400.0,40.0568,40.0787,40.0495,40.0714,14400.0
2013-10-25 12:00:00,54.94,54.94,54.91,54.91,11000.0,40.0714,40.0714,40.0495,40.0495,11000.0
2013-10-25 12:05:00,54.91,54.93,54.89,54.92,9900.0,40.0495,40.0641,40.0349,40.0568,9900.0
2013-10-25 12:10:00,54.92,54.93,54.87,54.87,14400.0,40.0568,40.0641,40.0203,40.0203,14400.0
2013-10-25 12:15:00,54.87,54.91,54.87,54.91,11200.0,40.0203,40.0495,40.0203,40.0495,11200.0
2013-10-25 12:20:00,54.91,54.94,54.9,54.92,16300.0,40.0495,40.0714,40.0422,40.0568,16300.0
2013-10-25 12:25:00,54.93,54.94,54.89,54.91,22500.0,40.0641,40.0714,40.0349,40.0495,22500.0
2013-10-25 12:30:00,54.92,54.94,54.91,54.92,15200.0,40.0568,40.0714,40.0495,40.0568,15200.0
2013-10-25 12:35:00,54.93,54.95,54.93,54.95,15600.0,40.0641,40.0787,40.0641,40.0787,15600.0
2013-10-25 12:40:00,54.95,54.95,54.91,54.92,20400.0,40.0787,40.0787,40.0495,40.0568,20400.0
2013-10-25 12:45:00,54.92,54.97,54.92,54.96,25800.0,40.0568,40.0933,40.0568,40.086,25800.0
2013-10-25 12:50:00,54.96,54.98,54.93,54.97,30700.0,40.086,40.1006,40.0641,40.0933,30700.0
2013-10-25 12:55:00,54.97,54.98,54.95,54.95,11500.0,40.0933,40.1006,40.0787,40.0787,11500.0
2013-10-25 13:00:00,54.93,54.97,54.92,54.96,14500.0,40.0641,40.0933,40.0568,40.086,14500.0
2013-10-25 13:05:00,54.97,54.98,54.93,54.94,25400.0,40.0933,40.1006,40.0641,40.0714,25400.0
2013-10-25 13:10:00,54.94,54.97,54.94,54.95,15000.0,40.0714,40.0933,40.0714,40.0787,15000.0
2013-10-25 13:15:00,54.95,54.96,54.91,54.93,64000.0,40.0787,40.086,40.0495,40.0641,64000.0
2013-10-25 13:20:00,54.93,54.93,54.89,54.91,13500.0,40.0641,40.0641,40.0349,40.0495,13500.0
2013-10-25 13:25:00,54.91,54.96,54.91,54.94,76100.0,40.0495,40.086,40.0495,40.0714,76100.0
2013-10-25 13:30:00,54.94,54.95,54.91,54.93,123000.0,40.0714,40.0787,40.0495,40.0641,123000.0
2013-10-25 13:35:00,54.93,54.93,54.87,54.88,20000.0,40.0641,40.0641,40.0203,40.0276,20000.0
2013-10-25 13:40:00,54.88,54.88,54.84,54.84,12400.0,40.0276,40.0276,39.9985,39.9985,12400.0
2013-10-25 13:45:00,54.85,54.87,54.85,54.85,23100.0,40.0057,40.0203,40.0057,40.0057,23100.0
2013-10-25 13:50:00,54.84,54.88,54.82,54.87,34700.0,39.9985,40.0276,39.9839,40.0203,34700.0
2013-10-25 13:55:00,54.86,54.88,54.85,54.86,10600.0,40.013,40.0276,40.0057,40.013,10600.0
2013-10-25 14:00:00,54.87,54.9,54.87,54.89,18300.0,40.0203,40.0422,40.0203,40.0349,18300.0
2013-10-25 14:05:00,54.89,54.89,54.85,54.87,41200.0,40.0349,40.0349,40.0057,40.0203,41200.0
2013-10-25 14:10:00,54.87,54.9,54.87,54.9,12000.0,40.0203,40.0422,40.0203,40.0422,12000.0
2013-10-25 14:15:00,54.9,54.92,54.88,54.92,31200.0,40.0422,40.0568,40.0276,40.0568,31200.0
2013-10-25 14:20:00,54.92,54.95,54.92,54.94,27800.0,40.0568,40.0787,40.0568,40.0714,27800.0
2013-10-25 14:25:00,54.95,54.95,54.93,54.95,29300.0,40.0787,40.0787,40.0641,40.0787,29300.0
2013-10-25 14:30:00,54.95,54.95,54.94,54.95,5200.0,40.0787,40.0787,40.0714,40.0787,5200.0
2013-10-25 14:35:00,54.95,54.96,54.91,54.93,30600.0,40.0787,40.086,40.0495,40.0641,30600.0
2013-10-25 14:40:00,54.92,54.95,54.92,54.94,19200.0,40.0568,40.0787,40.0568,40.0714,19200.0
2013-10-25 14:45:00,54.94,54.94,54.92,54.93,23300.0,40.0714,40.0714,40.0568,40.0641,23300.0
2013-10-25 14:50:00,54.93,54.96,54.91,54.95,29800.0,40.0641,40.086,40.0495,40.0787,29800.0
2013-10-25 14:55:00,54.95,54.96,54.93,54.96,64100.0,40.0787,40.086,40.0641,40.086,64100.0
2013-10-25 15:00:00,54.97,55.0,54.92,54.92,37900.0,40.0933,40.1151,40.0568,40.0568,37900.0
2013-10-25 15:05:00,54.93,54.95,54.88,54.92,41200.0,40.0641,40.0787,40.0276,40.0568,41200.0
2013-10-25 15:10:00,54.91,54.94,54.9,54.9,23500.0,40.0495,40.0714,40.0422,40.0422,23500.0
2013-10-25 15:15:00,54.9,54.95,54.87,54.94,70800.0,40.0422,40.0787,40.0203,40.0714,70800.0
2013-10-25 15:20:00,54.94,55.0,54.94,55.0,18700.0,40.0714,40.1151,40.0714,40.1151,18700.0
2013-10-25 15:25:00,55.0,55.06,55.0,55.06,15700.0,40.1151,40.1589,40.1151,40.1589,15700.0
2013-10-25 15:30:00,55.05,55.08,55.0,55.0,32700.0,40.1516,40.1735,40.1151,40.1151,32700.0
2013-10-25 15:35:00,55.0,55.01,54.96,54.97,28700.0,40.1151,40.1224,40.086,40.0933,28700.0
2013-10-25 15:40:00,54.97,55.0,54.97,55.0,29500.0,40.0933,40.1151,40.0933,40.1151,29500.0
2013-10-25 15:45:00,55.0,55.01,54.97,54.98,106700.0,40.1151,40.1224,40.0933,40.1006,106700.0
2013-10-25 15:50:00,54.98,55.01,54.95,54.97,67800.0,40.1006,40.1224,40.0787,40.0933,67800.0
2013-10-25 15:55:00,54.98,55.01,54.85,54.94,363900.0,40.1006,40.1224,40.0057,40.0714,363900.0
2013-10-28 09:30:00,56.5,56.64,55.86,55.94,260300.0,41.2092,41.3113,40.7424,40.8008,260300.0
2013-10-28 09:35:00,55.93,56.08,55.72,55.89,132900.0,40.7935,40.9029,40.6403,40.7643,132900.0
2013-10-28 09:40:00,55.88,55.91,55.73,55.8,94100.0,40.757,40.7789,40.6476,40.6986,94100.0
2013-10-28 09:45:00,55.82,55.93,55.67,55.68,96300.0,40.7132,40.7935,40.6038,40.6111,96300.0
2013-10-28 09:50:00,55.65,55.71,55.6,55.63,61600.0,40.5892,40.633,40.5528,40.5747,61600.0
2013-10-28 09:55:00,55.62,55.69,55.5,55.56,69200.0,40.5674,40.6184,40.4798,40.5236,69200.0
2013-10-28 10:00:00,55.58,55.62,55.48,55.6,85900.0,40.5382,40.5674,40.4652,40.5528,85900.0
2013-10-28 10:05:00,55.58,55.61,55.39,55.43,128200.0,40.5382,40.5601,40.3996,40.4288,128200.0
2013-10-28 10:10:00,55.46,55.7,55.42,55.67,196000.0,40.4507,40.6257,40.4215,40.6038,196000.0
2013-10-28 10:15:00,55.65,55.79,55.59,55.74,182000.0,40.5892,40.6913,40.5455,40.6549,182000.0
2013-10-28 10:20:00,55.72,55.87,55.65,55.76,118100.0,40.6403,40.7497,40.5892,40.6695,118100.0
2013-10-28 10:25:00,55.76,55.86,55.71,55.81,80900.0,40.6695,40.7424,40.633,40.7059,80900.0
2013-10-28 10:30:00,55.82,55.89,55.8,55.89,86700.0,40.7132,40.7643,40.6986,40.7643,86700.0
2013-10-28 10:35:00,55.88,56.08,55.86,55.95,120000.0,40.757,40.9029,40.7424,40.808,120000.0
2013-10-28 10:40:00,55.95,56.02,55.89,55.94,91100.0,40.808,40.8591,40.7643,40.8008,91100.0
2013-10-28 10:45:00,55.93,56.0,55.91,55.98,86300.0,40.7935,40.8445,40.7789,40.8299,86300.0
2013-10-28 10:50:00,55.96,55.98,55.86,55.93,102400.0,40.8153,40.8299,40.7424,40.7935,102400.0
2013-10-28 10:55:00,55.91,55.91,55.78,55.81,104600.0,40.7789,40.7789,40.6841,40.7059,104600.0
2013-10-28 11:00:00,55.81,55.95,55.78,55.95,61500.0,40.7059,40.808,40.6841,40.808,61500.0
2013-10-28 11:05:00,55.95,56.12,55.95,56.1,58600.0,40.808,40.932,40.808,40.9175,58600.0
2013-10-28 11:10:00,56.09,56.18,56.07,56.1,67200.0,40.9102,40.9758,40.8956,40.9175,67200.0
2013-10-28 11:15:00,56.1,56.16,56.06,56.08,66000.0,40.9175,40.9612,40.8883,40.9029,66000.0
2013-10-28 11:20:00,56.09,56.09,55.93,55.93,59700.0,40.9102,40.9102,40.7935,40.7935,59700.0
2013-10-28 11:25:00,55.94,55.95,55.82,55.84,94500.0,40.8008,40.808,40.7132,40.7278,94500.0
2013-10-28 11:30:00,55.86,55.91,55.76,55.84,37000.0,40.7424,40.7789,40.6695,40.7278,37000.0
2013-10-28 11:35:00,55.84,55.97,55.84,55.95,12600.0,40.7278,40.8226,40.7278,40.808,12600.0
2013-10-28 11:40:00,55.95,55.96,55.78,55.82,24100.0,40.808,40.8153,40.6841,40.7132,24100.0
2013-10-28 11:45:00,55.82,55.84,55.73,55.77,20400.0,40.7132,40.7278,40.6476,40.6768,20400.0
2013-10-28 11:50:00,55.77,55.78,55.67,55.7,57800.0,40.6768,40.6841,40.6038,40.6257,57800.0
2013-10-28 11:55:00,55.71,55.72,55.61,55.65,30300.0,40.633,40.6403,40.5601,40.5892,30300.0
2013-10-28 12:00:00,55.65,55.67,55.6,55.63,28200.0,40.5892,40.6038,40.5528,40.5747,28200.0
2013-10-28 12:05:00,55.63,55.72,55.63,55.72,24000.0,40.5747,40.6403,40.5747,40.6403,24000.0
2013-10-28 12:10:00,55.73,55.8,55.7,55.8,22700.0,40.6476,40.6986,40.6257,40.6986,22700.0
2013-10-28 12:15:00,55.79,55.85,55.78,55.79,10000.0,40.6913,40.7351,40.6841,40.6913,10000.0
2013-10-28 12:20:00,55.78,55.79,55.73,55.74,15400.0,40.6841,40.6913,40.6476,40.6549,15400.0
2013-10-28 12:25:00,55.74,55.76,55.68,55.71,29100.0,40.6549,40.6695,40.6111,40.633,29100.0
2013-10-28 12:30:00,55.71,55.78,55.69,55.75,11200.0,40.633,40.6841,40.6184,40.6622,11200.0
2013-10-28 12:35:00,55.74,55.82,55.73,55.81,18100.0,40.6549,40.7132,40.6476,40.7059,18100.0
2013-10-28 12:40:00,55.81,55.82,55.72,55.76,44200.0,40.7059,40.7132,40.6403,40.6695,44200.0
2013-10-28 12:45:00,55.77,55.9,55.77,55.82,30400.0,40.6768,40.7716,40.6768,40.7132,30400.0
2013-10-28 12:50:00,55.82,55.86,55.8,55.83,21300.0,40.7132,40.7424,40.6986,40.7205,21300.0
2013-10-28 12:55:00,55.83,55.95,55.82,55.87,52800.0,40.7205,40.808,40.7132,40.7497,52800.0
2013-10-28 13:00:00,55.87,56.02,55.87,56.0,26300.0,40.7497,40.8591,40.7497,40.8445,26300.0
2013-10-28 13:05:00,56.01,56.07,56.0,56.07,10800.0,40.8518,40.8956,40.8445,40.8956,10800.0
2013-10-28 13:10:00,56.06,56.13,56.03,56.09,32000.0,40.8883,40.9393,40.8664,40.9102,32000.0
2013-10-28 13:15:00,56.08,56.08,56.03,56.07,19400.0,40.9029,40.9029,40.8664,40.8956,19400.0
2013-10-28 13:20:00,56.08,56.08,56.06,56.08,8900.0,40.9029,40.9029,40.8883,40.9029,8900.0
2013-10-28 13:25:00,56.07,56.08,56.03,56.03,38000.0,40.8956,40.9029,40.8664,40.8664,38000.0
2013-10-28 13:30:00,56.03,56.04,55.92,55.97,45100.0,40.8664,40.8737,40.7862,40.8226,45100.0
2013-10-28 13:35:00,55.98,56.02,55.93,55.94,32800.0,40.8299,40.8591,40.7935,40.8008,32800.0
2013-10-28 13:40:00,55.94,55.98,55.94,55.97,14700.0,40.8008,40.8299,40.8008,40.8226,14700.0
2013-10-28 13:45:00,55.96,55.98,55.88,55.89,66000.0,40.8153,40.8299,40.757,40.7643,66000.0
2013-10-28 13:50:00,55.89,55.9,55.76,55.76,60200.0,40.7643,40.7716,40.6695,40.6695,60200.0
2013-10-28 13:55:00,55.77,55.78,55.74,55.76,16000.0,40.6768,40.6841,40.6549,40.6695,16000.0
2013-10-28 14:00:00,55.76,55.87,55.76,55.86,26100.0,40.6695,40.7497,40.6695,40.7424,26100.0
2013-10-28 14:05:00,55.86,55.86,55.82,55.83,26900.0,40.7424,40.7424,40.7132,40.7205,26900.0
2013-10-28 14:10:00,55.83,55.85,55.78,55.78,180500.0,40.7205,40.7351,40.6841,40.6841,180500.0
2013-10-28 14:15:00,55.78,55.97,55.78,55.93,29700.0,40.6841,40.8226,40.6841,40.7935,29700.0
2013-10-28 14:20:00,55.93,55.94,55.88,55.89,15600.0,40.7935,40.8008,40.757,40.7643,15600.0
2013-10-28 14:25:00,55.89,55.9,55.84,55.87,51000.0,40.7643,40.7716,40.7278,40.7497,51000.0
2013-10-28 14:30:00,55.87,55.94,55.86,55.92,80500.0,40.7497,40.8008,40.7424,40.7862,80500.0
2013-10-28 14:35:00,55.92,55.92,55.87,55.9,69300.0,40.7862,40.7862,40.7497,40.7716,69300.0
2013-10-28 14:40:00,55.91,55.97,55.9,55.97,21000.0,40.7789,40.8226,40.7716,40.8226,21000.0
2013-10-28 14:45:00,55.97,55.97,55.94,55.94,15600.0,40.8226,40.8226,40.8008,40.8008,15600.0
2013-10-28 14:50:00,55.95,55.95,55.89,55.89,19900.0,40.808,40.808,40.7643,40.7643,19900.0
2013-10-28 14:55:00,55.9,55.9,55.82,55.82,21500.0,40.7716,40.7716,40.7132,40.7132,21500.0
2013-10-28 15:00:00,55.82,55.83,55.8,55.8,38800.0,40.7132,40.7205,40.6986,40.6986,38800.0
2013-10-28 15:05:00,55.8,55.88,55.8,55.85,119000.0,40.6986,40.757,40.6986,40.7351,119000.0
2013-10-28 15:10:00,55.85,55.86,55.78,55.79,36800.0,40.7351,40.7424,40.6841,40.6913,36800.0
2013-10-28 15:15:00,55.79,55.81,55.73,55.79,65100.0,40.6913,40.7059,40.6476,40.6913,65100.0
2013-10-28 15:20:00,55.79,55.8,55.74,55.78,47200.0,40.6913,40.6986,40.6549,40.6841,47200.0
2013-10-28 15:25:00,55.78,55.79,55.71,55.71,30500.0,40.6841,40.6913,40.633,40.633,30500.0
2013-10-28 15:30:00,55.71,55.71,55.65,55.67,72600.0,40.633,40.633,40.5892,40.6038,72600.0
2013-10-28 15:35:00,55.67,55.68,55.51,55.54,98100.0,40.6038,40.6111,40.4871,40.509,98100.0
2013-10-28 15:40:00,55.54,55.55,55.45,55.49,121300.0,40.509,40.5163,40.4434,40.4725,121300.0
2013-10-28 15:45:00,55.49,55.54,55.46,55.47,124600.0,40.4725,40.509,40.4507,40.458,124600.0
2013-10-28 15:50:00,55.47,55.53,55.46,55.49,156400.0,40.458,40.5017,40.4507,40.4725,156400.0
2013-10-28 15:55:00,55.49,55.59,55.48,55.54,281500.0,40.4725,40.5455,40.4652,40.509,281500.0
2013-10-29 09:30:00,55.98,56.18,55.77,56.09,141900.0,40.8299,40.9758,40.6768,40.9102,141900.0
2013-10-29 09:35:00,56.14,56.17,56.02,56.07,26900.0,40.9466,40.9685,40.8591,40.8956,26900.0
2013-10-29 09:40:00,56.09,56.15,56.03,56.06,49000.0,40.9102,40.9539,40.8664,40.8883,49000.0
2013-10-29 09:45:00,56.06,56.18,56.06,56.17,38200.0,40.8883,40.9758,40.8883,40.9685,38200.0
2013-10-29 09:50:00,56.18,56.3,56.12,56.21,42700.0,40.9758,41.0633,40.932,40.9977,42700.0
2013-10-29 09:55:00,56.21,56.29,56.18,56.27,30900.0,40.9977,41.056,40.9758,41.0414,30900.0
2013-10-29 10:00:00,56.28,56.35,56.26,56.29,41700.0,41.0487,41.0998,41.0342,41.056,41700.0
2013-10-29 10:05:00,56.3,56.31,56.2,56.3,32100.0,41.0633,41.0706,40.9904,41.0633,32100.0
2013-10-29 10:10:00,56.31,56.34,56.3,56.3,19800.0,41.0706,41.0925,41.0633,41.0633,19800.0
2013-10-29 10:15:00,56.31,56.32,56.19,56.24,35300.0,41.0706,41.0779,40.9831,41.0196,35300.0
2013-10-29 10:20:00,56.25,56.26,56.2,56.25,20800.0,41.0269,41.0342,40.9904,41.0269,20800.0
2013-10-29 10:25:00,56.24,56.28,56.21,56.28,16700.0,41.0196,41.0487,40.9977,41.0487,16700.0
2013-10-29 10:30:00,56.28,56.33,56.19,56.23,47200.0,41.0487,41.0852,40.9831,41.0123,47200.0
2013-10-29 10:35:00,56.24,56.25,56.21,56.25,50200.0,41.0196,41.0269,40.9977,41.0269,50200.0
2013-10-29 10:40:00,56.25,56.25,56.18,56.2,148800.0,41.0269,41.0269,40.9758,40.9904,148800.0
2013-10-29 10:45:00,56.2,56.21,56.19,56.21,10600.0,40.9904,40.9977,40.9831,40.9977,10600.0
2013-10-29 10:50:00,56.21,56.22,56.18,56.18,14300.0,40.9977,41.005,40.9758,40.9758,14300.0
2013-10-29 10:55:00,56.18,56.22,56.13,56.2,26600.0,40.9758,41.005,40.9393,40.9904,26600.0
2013-10-29 11:00:00,56.2,56.24,56.2,56.23,34400.0,40.9904,41.0196,40.9904,41.0123,34400.0
2013-10-29 11:05:00,56.22,56.24,56.16,56.19,116900.0,41.005,41.0196,40.9612,40.9831,116900.0
2013-10-29 11:10:00,56.19,56.19,56.07,56.1,143100.0,40.9831,40.9831,40.8956,40.9175,143100.0
2013-10-29 11:15:00,56.11,56.14,56.1,56.13,28400.0,40.9247,40.9466,40.9175,40.9393,28400.0
2013-10-29 11:20:00,56.14,56.15,56.1,56.12,38700.0,40.9466,40.9539,40.9175,40.932,38700.0
2013-10-29 11:25:00,56.12,56.15,56.12,56.15,50200.0,40.932,40.9539,40.932,40.9539,50200.0
2013-10-29 11:30:00,56.15,56.17,56.1,56.1,50800.0,40.9539,40.9685,40.9175,40.9175,50800.0
2013-10-29 11:35:00,56.09,56.1,56.01,56.04,76400.0,40.9102,40.9175,40.8518,40.8737,76400.0
2013-10-29 11:40:00,56.04,56.04,55.99,56.02,47300.0,40.8737,40.8737,40.8372,40.8591,47300.0
2013-10-29 11:45:00,56.02,56.04,55.98,56.03,60100.0,40.8591,40.8737,40.8299,40.8664,60100.0
2013-10-29 11:50:00,56.04,56.04,55.91,55.97,80800.0,40.8737,40.8737,40.7789,40.8226,80800.0
2013-10-29 11:55:00,55.97,55.98,55.9,55.94,61700.0,40.8226,40.8299,40.7716,40.8008,61700.0
2013-10-29 12:00:00,55.95,55.96,55.89,55.92,38600.0,40.808,40.8153,40.7643,40.7862,38600.0
2013-10-29 12:05:00,55.91,55.92,55.88,55.92,34200.0,40.7789,40.7862,40.757,40.7862,34200.0
2013-10-29 12:10:00,55.92,55.92,55.9,55.91,58400.0,40.7862,40.7862,40.7716,40.7789,58400.0
2013-10-29 12:15:00,55.91,56.01,55.89,55.92,120000.0,40.7789,40.8518,40.7643,40.7862,120000.0
2013-10-29 12:20:00,55.93,55.97,55.9,55.94,92300.0,40.7935,40.8226,40.7716,40.8008,92300.0
2013-10-29 12:25:00,55.94,55.95,55.92,55.95,22900.0,40.8008,40.808,40.7862,40.808,22900.0
2013-10-29 12:30:00,55.95,56.07,55.91,56.07,56800.0,40.808,40.8956,40.7789,40.8956,56800.0
2013-10-29 12:35:00,56.06,56.07,56.01,56.07,21500.0,40.8883,40.8956,40.8518,40.8956,21500.0
2013-10-29 12:40:00,56.07,56.1,55.94,55.95,71300.0,40.8956,40.9175,40.8008,40.808,71300.0
2013-10-29 12:45:00,55.95,56.05,55.95,56.04,47100.0,40.808,40.881,40.808,40.8737,47100.0
2013-10-29 12:50:00,56.03,56.06,56.0,56.04,35300.0,40.8664,40.8883,40.8445,40.8737,35300.0
2013-10-29 12:55:00,56.04,56.04,56.01,56.02,21700.0,40.8737,40.8737,40.8518,40.8591,21700.0
2013-10-29 13:00:00,56.02,56.05,55.95,55.98,56100.0,40.8591,40.881,40.808,40.8299,56100.0
2013-10-29 13:05:00,55.98,55.99,55.95,55.97,17200.0,40.8299,40.8372,40.808,40.8226,17200.0
2013-10-29 13:10:00,55.97,56.0,55.96,55.99,16100.0,40.8226,40.8445,40.8153,40.8372,16100.0
2013-10-29 13:15:00,55.99,56.03,55.97,56.0,29500.0,40.8372,40.8664,40.8226,40.8445,29500.0
2013-10-29 13:20:00,56.0,56.08,55.99,56.0,40200.0,40.8445,40.9029,40.8372,40.8445,40200.0
2013-10-29 13:25:00,56.0,56.01,55.99,56.01,9100.0,40.8445,40.8518,40.8372,40.8518,9100.0
2013-10-29 13:30:00,56.01,56.02,56.0,56.02,11400.0,40.8518,40.8591,40.8445,40.8591,11400.0
2013-10-29 13:35:00,56.02,56.03,55.98,56.02,27500.0,40.8591,40.8664,40.8299,40.8591,27500.0
2013-10-29 13:40:00,56.02,56.02,55.99,56.0,18400.0,40.8591,40.8591,40.8372,40.8445,18400.0
2013-10-29 13:45:00,56.0,56.01,55.99,56.0,27500.0,40.8445,40.8518,40.8372,40.8445,27500.0
2013-10-29 13:50:00,56.01,56.01,56.0,56.01,12100.0,40.8518,40.8518,40.8445,40.8518,12100.0
2013-10-29 13:55:00,56.0,56.01,55.96,55.97,22200.0,40.8445,40.8518,40.8153,40.8226,22200.0
2013-10-29 14:00:00,55.97,56.02,55.97,56.01,28200.0,40.8226,40.8591,40.8226,40.8518,28200.0
2013-10-29 14:05:00,56.01,56.01,56.0,56.01,23200.0,40.8518,40.8518,40.8445,40.8518,23200.0
2013-10-29 14:10:00,56.01,56.01,55.99,56.01,14300.0,40.8518,40.8518,40.8372,40.8518,14300.0
2013-10-29 14:15:00,56.01,56.02,56.0,56.01,17900.0,40.8518,40.8591,40.8445,40.8518,17900.0
2013-10-29 14:20:00,56.01,56.01,56.0,56.01,17000.0,40.8518,40.8518,40.8445,40.8518,17000.0
2013-10-29 14:25:00,56.01,56.01,55.99,56.0,21500.0,40.8518,40.8518,40.8372,40.8445,21500.0
2013-10-29 14:30:00,56.0,56.01,55.97,56.0,14900.0,40.8445,40.8518,40.8226,40.8445,14900.0
2013-10-29 14:35:00,56.0,56.0,55.99,55.99,13900.0,40.8445,40.8445,40.8372,40.8372,13900.0
2013-10-29 14:40:00,56.0,56.0,55.96,55.99,37900.0,40.8445,40.8445,40.8153,40.8372,37900.0
2013-10-29 14:45:00,56.0,56.0,55.92,55.95,78400.0,40.8445,40.8445,40.7862,40.808,78400.0
2013-10-29 14:50:00,55.95,55.96,55.92,55.94,76900.0,40.808,40.8153,40.7862,40.8008,76900.0
2013-10-29 14:55:00,55.94,56.02,55.93,55.95,230000.0,40.8008,40.8591,40.7935,40.808,230000.0
2013-10-29 15:00:00,55.96,56.01,55.94,55.99,64700.0,40.8153,40.8518,40.8008,40.8372,64700.0
2013-10-29 15:05:00,56.0,56.06,55.99,56.05,86000.0,40.8445,40.8883,40.8372,40.881,86000.0
2013-10-29 15:10:00,56.06,56.07,56.02,56.05,44900.0,40.8883,40.8956,40.8591,40.881,44900.0
2013-10-29 15:15:00,56.04,56.12,56.03,56.11,48100.0,40.8737,40.932,40.8664,40.9247,48100.0
2013-10-29 15:20:00,56.12,56.12,56.09,56.12,75600.0,40.932,40.932,40.9102,40.932,75600.0
2013-10-29 15:25:00,56.11,56.16,56.11,56.16,34000.0,40.9247,40.9612,40.9247,40.9612,34000.0
2013-10-29 15:30:00,56.16,56.18,56.1,56.14,68200.0,40.9612,40.9758,40.9175,40.9466,68200.0
2013-10-29 15:35:00,56.15,56.16,56.11,56.11,70600.0,40.9539,40.9612,40.9247,40.9247,70600.0
2013-10-29 15:40:00,56.11,56.12,56.07,56.11,102600.0,40.9247,40.932,40.8956,40.9247,102600.0
2013-10-29 15:45:00,56.12,56.17,56.11,56.16,90400.0,40.932,40.9685,40.9247,40.9612,90400.0
2013-10-29 15:50:00,56.16,56.16,56.09,56.11,152000.0,40.9612,40.9612,40.9102,40.9247,152000.0
2013-10-29 15:55:00,56.11,56.17,56.09,56.15,226700.0,40.9247,40.9685,40.9102,40.9539,226700.0
2013-10-30 09:30:00,56.15,56.25,55.9,55.96,50700.0,40.9539,41.0269,40.7716,40.8153,50700.0
2013-10-30 09:35:00,55.95,56.02,55.79,55.81,17100.0,40.808,40.8591,40.6913,40.7059,17100.0
2013-10-30 09:40:00,55.79,55.83,55.59,55.63,32700.0,40.6913,40.7205,40.5455,40.5747,32700.0
2013-10-30 09:45:00,55.64,55.7,55.61,55.62,25500.0,40.5819,40.6257,40.5601,40.5674,25500.0
2013-10-30 09:50:00,55.61,55.62,55.46,55.5,29800.0,40.5601,40.5674,40.4507,40.4798,29800.0
2013-10-30 09:55:00,55.54,55.54,55.47,55.48,32200.0,40.509,40.509,40.458,40.4652,32200.0
2013-10-30 10:00:00,55.47,55.49,55.42,55.48,75400.0,40.458,40.4725,40.4215,40.4652,75400.0
2013-10-30 10:05:00,55.49,55.58,55.44,55.5,40800.0,40.4725,40.5382,40.4361,40.4798,40800.0
2013-10-30 10:10:00,55.49,55.51,55.46,55.49,22000.0,40.4725,40.4871,40.4507,40.4725,22000.0
2013-10-30 10:15:00,55.49,55.54,55.46,55.53,34100.0,40.4725,40.509,40.4507,40.5017,34100.0
2013-10-30 10:20:00,55.53,55.53,55.46,55.51,29400.0,40.5017,40.5017,40.4507,40.4871,29400.0
2013-10-30 10:25:00,55.52,55.52,55.4,55.41,36900.0,40.4944,40.4944,40.4069,40.4142,36900.0
2013-10-30 10:30:00,55.41,55.52,55.39,55.51,36800.0,40.4142,40.4944,40.3996,40.4871,36800.0
2013-10-30 10:35:00,55.51,55.62,55.51,55.59,26900.0,40.4871,40.5674,40.4871,40.5455,26900.0
2013-10-30 10:40:00,55.6,55.62,55.55,55.62,28400.0,40.5528,40.5674,40.5163,40.5674,28400.0
2013-10-30 10:45:00,55.62,55.64,55.6,55.62,14800.0,40.5674,40.5819,40.5528,40.5674,14800.0
2013-10-30 10:50:00,55.61,55.64,55.61,55.63,19700.0,40.5601,40.5819,40.5601,40.5747,19700.0
2013-10-30 10:55:00,55.62,55.64,55.49,55.54,42200.0,40.5674,40.5819,40.4725,40.509,42200.0
2013-10-30 11:00:00,55.54,55.59,55.48,55.52,75400.0,40.509,40.5455,40.4652,40.4944,75400.0
2013-10-30 11:05:00,55.53,55.58,55.48,55.54,46600.0,40.5017,40.5382,40.4652,40.509,46600.0
2013-10-30 11:10:00,55.54,55.67,55.54,55.67,24000.0,40.509,40.6038,40.509,40.6038,24000.0
2013-10-30 11:15:00,55.68,55.8,55.66,55.8,69100.0,40.6111,40.6986,40.5965,40.6986,69100.0
2013-10-30 11:20:00,55.8,55.84,55.68,55.73,42400.0,40.6986,40.7278,40.6111,40.6476,42400.0
2013-10-30 11:25:00,55.73,55.74,55.65,55.65,17900.0,40.6476,40.6549,40.5892,40.5892,17900.0
2013-10-30 11:30:00,55.64,55.64,55.48,55.49,30500.0,40.5819,40.5819,40.4652,40.4725,30500.0
2013-10-30 11:35:00,55.48,55.5,55.45,55.5,14500.0,40.4652,40.4798,40.4434,40.4798,14500.0
2013-10-30 11:40:00,55.5,55.58,55.49,55.53,15500.0,40.4798,40.5382,40.4725,40.5017,15500.0
2013-10-30 11:45:00,55.53,55.55,55.51,55.53,13700.0,40.5017,40.5163,40.4871,40.5017,13700.0
2013-10-30 11:50:00,55.53,55.56,55.51,55.55,14300.0,40.5017,40.5236,40.4871,40.5163,14300.0
2013-10-30 11:55:00,55.55,55.55,55.5,55.5,13300.0,40.5163,40.5163,40.4798,40.4798,13300.0
2013-10-30 12:00:00,55.5,55.55,55.49,55.54,11800.0,40.4798,40.5163,40.4725,40.509,11800.0
2013-10-30 12:05:00,55.55,55.58,55.5,55.5,35000.0,40.5163,40.5382,40.4798,40.4798,35000.0
2013-10-30 12:10:00,55.49,55.49,55.46,55.48,28600.0,40.4725,40.4725,40.4507,40.4652,28600.0
2013-10-30 12:15:00,55.49,55.53,55.46,55.49,46900.0,40.4725,40.5017,40.4507,40.4725,46900.0
2013-10-30 12:20:00,55.49,55.51,55.46,55.47,26500.0,40.4725,40.4871,40.4507,40.458,26500.0
2013-10-30 12:25:00,55.48,55.5,55.47,55.48,16900.0,40.4652,40.4798,40.458,40.4652,16900.0
2013-10-30 12:30:00,55.49,55.55,55.44,55.53,19400.0,40.4725,40.5163,40.4361,40.5017,19400.0
2013-10-30 12:35:00,55.54,55.63,55.53,55.62,19500.0,40.509,40.5747,40.5017,40.5674,19500.0
2013-10-30 12:40:00,55.61,55.62,55.52,55.57,121600.0,40.5601,40.5674,40.4944,40.5309,121600.0
2013-10-30 12:45:00,55.57,55.65,55.56,55.58,59100.0,40.5309,40.5892,40.5236,40.5382,59100.0
2013-10-30 12:50:00,55.58,55.72,55.58,55.6,287200.0,40.5382,40.6403,40.5382,40.5528,287200.0
2013-10-30 12:55:00,55.6,55.65,55.57,55.63,27400.0,40.5528,40.5892,40.5309,40.5747,27400.0
2013-10-30 13:00:00,55.62,55.65,55.58,55.6,14900.0,40.5674,40.5892,40.5382,40.5528,14900.0
2013-10-30 13:05:00,55.59,55.6,55.54,55.54,12500.0,40.5455,40.5528,40.509,40.509,12500.0
2013-10-30 13:10:00,55.54,55.63,55.54,55.63,12700.0,40.509,40.5747,40.509,40.5747,12700.0
2013-10-30 13:15:00,55.64,55.71,55.63,55.71,9200.0,40.5819,40.633,40.5747,40.633,9200.0
2013-10-30 13:20:00,55.7,55.72,55.64,55.64,20200.0,40.6257,40.6403,40.5819,40.5819,20200.0
2013-10-30 13:25:00,55.63,55.65,55.61,55.61,10800.0,40.5747,40.5892,40.5601,40.5601,10800.0
2013-10-30 13:30:00,55.61,55.62,55.57,55.58,17500.0,40.5601,40.5674,40.5309,40.5382,17500.0
2013-10-30 13:35:00,55.59,55.62,55.57,55.61,12200.0,40.5455,40.5674,40.5309,40.5601,12200.0
2013-10-30 13:40:00,55.62,55.64,55.61,55.63,13300.0,40.5674,40.5819,40.5601,40.5747,13300.0
2013-10-30 13:45:00,55.63,55.63,55.53,55.55,23500.0,40.5747,40.5747,40.5017,40.5163,23500.0
2013-10-30 13:50:00,55.54,55.55,55.49,55.54,16800.0,40.509,40.5163,40.4725,40.509,16800.0
2013-10-30 13:55:00,55.54,55.55,55.52,55.55,20800.0,40.509,40.5163,40.4944,40.5163,20800.0
2013-10-30 14:00:00,55.55,55.85,55.48,55.82,79100.0,40.5163,40.7351,40.4652,40.7132,79100.0
2013-10-30 14:05:00,55.8,55.87,55.67,55.73,65400.0,40.6986,40.7497,40.6038,40.6476,65400.0
2013-10-30 14:10:00,55.71,55.82,55.7,55.78,38200.0,40.633,40.7132,40.6257,40.6841,38200.0
2013-10-30 14:15:00,55.78,55.8,55.53,55.63,75500.0,40.6841,40.6986,40.5017,40.5747,75500.0
2013-10-30 14:20:00,55.65,55.74,55.64,55.7,29300.0,40.5892,40.6549,40.5819,40.6257,29300.0
2013-10-30 14:25:00,55.69,55.69,55.56,55.66,29200.0,40.6184,40.6184,40.5236,40.5965,29200.0
2013-10-30 14:30:00,55.66,55.8,55.65,55.75,53800.0,40.5965,40.6986,40.5892,40.6622,53800.0
2013-10-30 14:35:00,55.75,55.76,55.65,55.67,36800.0,40.6622,40.6695,40.5892,40.6038,36800.0
2013-10-30 14:40:00,55.68,55.69,55.46,55.47,52300.0,40.6111,40.6184,40.4507,40.458,52300.0
2013-10-30 14:45:00,55.48,55.65,55.48,55.65,59500.0,40.4652,40.5892,40.4652,40.5892,59500.0
2013-10-30 14:50:00,55.64,55.65,55.58,55.63,28600.0,40.5819,40.5892,40.5382,40.5747,28600.0
2013-10-30 14:55:00,55.65,55.75,55.65,55.72,30400.0,40.5892,40.6622,40.5892,40.6403,30400.0
2013-10-30 15:00:00,55.72,55.72,55.62,55.71,23400.0,40.6403,40.6403,40.5674,40.633,23400.0
2013-10-30 15:05:00,55.72,55.79,55.69,55.71,25600.0,40.6403,40.6913,40.6184,40.633,25600.0
2013-10-30 15:10:00,55.71,55.71,55.65,55.65,22100.0,40.633,40.633,40.5892,40.5892,22100.0
2013-10-30 15:15:00,55.65,55.66,55.55,55.59,44800.0,40.5892,40.5965,40.5163,40.5455,44800.0
2013-10-30 15:20:00,55.59,55.64,55.59,55.63,47400.0,40.5455,40.5819,40.5455,40.5747,47400.0
2013-10-30 15:25:00,55.62,55.67,55.62,55.66,37300.0,40.5674,40.6038,40.5674,40.5965,37300.0
2013-10-30 15:30:00,55.66,55.73,55.66,55.73,45500.0,40.5965,40.6476,40.5965,40.6476,45500.0
2013-10-30 15:35:00,55.73,55.75,55.7,55.74,46000.0,40.6476,40.6622,40.6257,40.6549,46000.0
2013-10-30 15:40:00,55.73,55.79,55.73,55.76,67400.0,40.6476,40.6913,40.6476,40.6695,67400.0
2013-10-30 15:45:00,55.77,55.79,55.66,55.66,109300.0,40.6768,40.6913,40.5965,40.5965,109300.0
2013-10-30 15:50:00,55.68,55.75,55.68,55.71,94700.0,40.6111,40.6622,40.6111,40.633,94700.0
2013-10-30 15:55:00,55.71,55.71,55.63,55.68,126400.0,40.633,40.633,40.5747,40.6111,126400.0
2013-10-31 09:30:00,57.0,57.0,56.0,56.27,165200.0,41.5739,41.5739,40.8445,41.0414,165200.0
2013-10-31 09:35:00,56.29,57.0,56.29,56.98,57100.0,41.056,41.5739,41.056,41.5593,57100.0
2013-10-31 09:40:00,56.98,58.0,56.95,57.91,175500.0,41.5593,42.3032,41.5374,42.2376,175500.0
2013-10-31 09:45:00,57.99,59.1,57.91,58.77,243200.0,42.296,43.1056,42.2376,42.8649,243200.0
2013-10-31 09:50:00,58.81,58.98,58.17,58.98,155900.0,42.894,43.018,42.4272,43.018,155900.0
2013-10-31 09:55:00,58.91,58.98,58.66,58.66,108000.0,42.967,43.018,42.7846,42.7846,108000.0
2013-10-31 10:00:00,58.65,58.65,57.95,58.05,83200.0,42.7773,42.7773,42.2668,42.3397,83200.0
2013-10-31 10:05:00,58.07,58.08,57.82,57.86,92300.0,42.3543,42.3616,42.172,42.2011,92300.0
2013-10-31 10:10:00,57.82,57.87,57.62,57.72,53700.0,42.172,42.2084,42.0261,42.099,53700.0
2013-10-31 10:15:00,57.72,57.89,57.72,57.81,80000.0,42.099,42.223,42.099,42.1647,80000.0
2013-10-31 10:20:00,57.82,57.89,57.73,57.74,51200.0,42.172,42.223,42.1063,42.1136,51200.0
2013-10-31 10:25:00,57.74,58.15,57.74,58.04,81400.0,42.1136,42.4127,42.1136,42.3324,81400.0
2013-10-31 10:30:00,58.03,58.14,57.99,58.03,53700.0,42.3251,42.4054,42.296,42.3251,53700.0
2013-10-31 10:35:00,58.01,58.04,57.93,57.96,46500.0,42.3105,42.3324,42.2522,42.2741,46500.0
2013-10-31 10:40:00,57.96,58.09,57.75,58.05,84500.0,42.2741,42.3689,42.1209,42.3397,84500.0
2013-10-31 10:45:00,58.04,58.24,57.94,58.14,91200.0,42.3324,42.4783,42.2595,42.4054,91200.0
2013-10-31 10:50:00,58.17,58.46,58.16,58.2,89000.0,42.4272,42.6388,42.4199,42.4491,89000.0
2013-10-31 10:55:00,58.17,58.19,57.95,58.02,73800.0,42.4272,42.4418,42.2668,42.3178,73800.0
2013-10-31 11:00:00,58.01,58.16,57.97,58.14,117000.0,42.3105,42.4199,42.2814,42.4054,117000.0
2013-10-31 11:05:00,58.13,58.26,58.13,58.22,51200.0,42.3981,42.4929,42.3981,42.4637,51200.0
2013-10-31 11:10:00,58.22,58.22,58.07,58.11,25800.0,42.4637,42.4637,42.3543,42.3835,25800.0
2013-10-31 11:15:00,58.09,58.23,58.09,58.21,50300.0,42.3689,42.471,42.3689,42.4564,50300.0
2013-10-31 11:20:00,58.19,58.48,58.19,58.44,67900.0,42.4418,42.6533,42.4418,42.6242,67900.0
2013-10-31 11:25:00,58.44,58.44,58.38,58.41,35300.0,42.6242,42.6242,42.5804,42.6023,35300.0
2013-10-31 11:30:00,58.42,58.43,58.21,58.29,153300.0,42.6096,42.6169,42.4564,42.5148,153300.0
2013-10-31 11:35:00,58.29,58.29,58.05,58.1,49000.0,42.5148,42.5148,42.3397,42.3762,49000.0
2013-10-31 11:40:00,58.1,58.12,57.79,57.91,112300.0,42.3762,42.3908,42.1501,42.2376,112300.0
2013-10-31 11:45:00,57.93,58.1,57.91,58.03,59500.0,42.2522,42.3762,42.2376,42.3251,59500.0
2013-10-31 11:50:00,58.02,58.09,57.99,58.05,30100.0,42.3178,42.3689,42.296,42.3397,30100.0
2013-10-31 11:55:00,58.06,58.06,57.79,57.82,54600.0,42.347,42.347,42.1501,42.172,54600.0
2013-10-31 12:00:00,57.83,57.93,57.8,57.91,41300.0,42.1793,42.2522,42.1574,42.2376,41300.0
2013-10-31 12:05:00,57.92,58.03,57.78,58.03,66900.0,42.2449,42.3251,42.1428,42.3251,66900.0
2013-10-31 12:10:00,58.03,58.06,57.78,57.91,105800.0,42.3251,42.347,42.1428,42.2376,105800.0
2013-10-31 12:15:00,57.91,58.26,57.8,58.1,117600.0,42.2376,42.4929,42.1574,42.3762,117600.0
2013-10-31 12:20:00,58.1,58.2,57.97,58.02,57400.0,42.3762,42.4491,42.2814,42.3178,57400.0
2013-10-31 12:25:00,58.02,58.16,57.93,57.93,67700.0,42.3178,42.4199,42.2522,42.2522,67700.0
2013-10-31 12:30:00,57.9,58.12,57.87,58.01,38000.0,42.2303,42.3908,42.2084,42.3105,38000.0
2013-10-31 12:35:00,58.01,58.08,57.97,58.04,47600.0,42.3105,42.3616,42.2814,42.3324,47600.0
2013-10-31 12:40:00,58.04,58.07,57.97,57.97,45000.0,42.3324,42.3543,42.2814,42.2814,45000.0
2013-10-31 12:45:00,57.99,58.05,57.99,58.0,28400.0,42.296,42.3397,42.296,42.3032,28400.0
2013-10-31 12:50:00,58.0,58.05,57.96,57.98,55600.0,42.3032,42.3397,42.2741,42.2887,55600.0
2013-10-31 12:55:00,57.98,58.04,57.96,57.99,31300.0,42.2887,42.3324,42.2741,42.296,31300.0
2013-10-31 13:00:00,57.99,58.05,57.94,57.98,46300.0,42.296,42.3397,42.2595,42.2887,46300.0
2013-10-31 13:05:00,57.98,58.0,57.89,57.94,30300.0,42.2887,42.3032,42.223,42.2595,30300.0
2013-10-31 13:10:00,57.95,57.97,57.86,57.87,94700.0,42.2668,42.2814,42.2011,42.2084,94700.0
2013-10-31 13:15:00,57.87,57.88,57.82,57.82,30400.0,42.2084,42.2157,42.172,42.172,30400.0
2013-10-31 13:20:00,57.83,57.89,57.76,57.83,32600.0,42.1793,42.223,42.1282,42.1793,32600.0
2013-10-31 13:25:00,57.82,57.85,57.81,57.84,37600.0,42.172,42.1938,42.1647,42.1866,37600.0
2013-10-31 13:30:00,57.84,57.87,57.8,57.86,52400.0,42.1866,42.2084,42.1574,42.2011,52400.0
2013-10-31 13:35:00,57.86,57.94,57.85,57.94,34100.0,42.2011,42.2595,42.1938,42.2595,34100.0
2013-10-31 13:40:00,57.94,58.01,57.94,57.99,27500.0,42.2595,42.3105,42.2595,42.296,27500.0
2013-10-31 13:45:00,57.99,58.01,57.96,58.01,51600.0,42.296,42.3105,42.2741,42.3105,51600.0
2013-10-31 13:50:00,58.0,58.1,58.0,58.08,126200.0,42.3032,42.3762,42.3032,42.3616,126200.0
2013-10-31 13:55:00,58.08,58.19,57.94,57.99,66400.0,42.3616,42.4418,42.2595,42.296,66400.0
2013-10-31 14:00:00,58.03,58.09,58.01,58.09,62700.0,42.3251,42.3689,42.3105,42.3689,62700.0
2013-10-31 14:05:00,58.09,58.18,58.01,58.11,73300.0,42.3689,42.4345,42.3105,42.3835,73300.0
2013-10-31 14:10:00,58.11,58.2,58.11,58.14,34200.0,42.3835,42.4491,42.3835,42.4054,34200.0
2013-10-31 14:15:00,58.14,58.3,58.11,58.19,83000.0,42.4054,42.5221,42.3835,42.4418,83000.0
2013-10-31 14:20:00,58.19,58.22,58.12,58.17,39000.0,42.4418,42.4637,42.3908,42.4272,39000.0
2013-10-31 14:25:00,58.17,58.22,58.13,58.21,84500.0,42.4272,42.4637,42.3981,42.4564,84500.0
2013-10-31 14:30:00,58.21,58.29,58.19,58.27,36600.0,42.4564,42.5148,42.4418,42.5002,36600.0
2013-10-31 14:35:00,58.26,58.27,58.14,58.17,42800.0,42.4929,42.5002,42.4054,42.4272,42800.0
2013-10-31 14:40:00,58.18,58.19,58.13,58.17,62100.0,42.4345,42.4418,42.3981,42.4272,62100.0
2013-10-31 14:45:00,58.17,58.18,58.05,58.12,74400.0,42.4272,42.4345,42.3397,42.3908,74400.0
2013-10-31 14:50:00,58.13,58.23,58.08,58.22,95200.0,42.3981,42.471,42.3616,42.4637,95200.0
2013-10-31 14:55:00,58.23,58.48,58.23,58.36,54000.0,42.471,42.6533,42.471,42.5658,54000.0
2013-10-31 15:00:00,58.35,58.48,58.27,58.46,89600.0,42.5585,42.6533,42.5002,42.6388,89600.0
2013-10-31 15:05:00,58.46,58.48,58.42,58.45,79500.0,42.6388,42.6533,42.6096,42.6315,79500.0
2013-10-31 15:10:00,58.45,58.48,58.43,58.46,73300.0,42.6315,42.6533,42.6169,42.6388,73300.0
2013-10-31 15:15:00,58.46,58.57,58.45,58.45,83500.0,42.6388,42.719,42.6315,42.6315,83500.0
2013-10-31 15:20:00,58.45,58.53,58.45,58.52,86000.0,42.6315,42.6898,42.6315,42.6825,86000.0
2013-10-31 15:25:00,58.52,58.63,58.51,58.6,114200.0,42.6825,42.7627,42.6752,42.7409,114200.0
2013-10-31 15:30:00,58.58,58.71,58.57,58.7,143000.0,42.7263,42.8211,42.719,42.8138,143000.0
2013-10-31 15:35:00,58.7,58.98,58.7,58.98,156200.0,42.8138,43.018,42.8138,43.018,156200.0
2013-10-31 15:40:00,58.98,59.0,58.73,58.73,112900.0,43.018,43.0326,42.8357,42.8357,112900.0
2013-10-31 15:45:00,58.72,58.76,58.58,58.75,196900.0,42.8284,42.8576,42.7263,42.8503,196900.0
2013-10-31 15:50:00,58.74,58.77,58.55,58.73,192200.0,42.843,42.8649,42.7044,42.8357,192200.0
2013-10-31 15:55:00,58.72,58.74,58.62,58.66,316600.0,42.8284,42.843,42.7555,42.7846,316600.0
2013-11-01 09:30:00,58.34,58.88,58.22,58.75,278400.0,42.5512,42.9451,42.4637,42.8503,278400.0
2013-11-01 09:35:00,58.76,58.85,58.6,58.77,125600.0,42.8576,42.9232,42.7409,42.8649,125600.0
2013-11-01 09:40:00,58.74,59.02,58.68,58.98,120600.0,42.843,43.0472,42.7992,43.018,120600.0
2013-11-01 09:45:00,58.98,59.27,58.98,59.25,45500.0,43.018,43.2295,43.018,43.215,45500.0
2013-11-01 09:50:00,59.26,59.61,59.24,59.61,93500.0,43.2223,43.4775,43.2077,43.4775,93500.0
2013-11-01 09:55:00,59.61,59.84,59.55,59.81,94300.0,43.4775,43.6453,43.4338,43.6234,94300.0
2013-11-01 10:00:00,59.8,59.91,59.77,59.91,80400.0,43.6161,43.6963,43.5942,43.6963,80400.0
2013-11-01 10:05:00,59.91,60.69,59.89,60.36,313400.0,43.6963,44.2652,43.6818,44.0246,313400.0
2013-11-01 10:10:00,60.38,60.41,60.13,60.31,136600.0,44.0391,44.061,43.8568,43.9881,136600.0
2013-11-01 10:15:00,60.3,60.3,60.04,60.04,75000.0,43.9808,43.9808,43.7912,43.7912,75000.0
2013-11-01 10:20:00,60.04,60.22,60.0,60.13,56000.0,43.7912,43.9224,43.762,43.8568,56000.0
2013-11-01 10:25:00,60.13,60.49,60.12,60.35,101500.0,43.8568,44.1194,43.8495,44.0173,101500.0
2013-11-01 10:30:00,60.33,60.81,60.32,60.79,56500.0,44.0027,44.3528,43.9954,44.3382,56500.0
2013-11-01 10:35:00,60.81,60.81,60.48,60.6,64900.0,44.3528,44.3528,44.1121,44.1996,64900.0
2013-11-01 10:40:00,60.56,60.62,60.43,60.47,70900.0,44.1704,44.2142,44.0756,44.1048,70900.0
2013-11-01 10:45:00,60.47,60.7,60.42,60.61,102800.0,44.1048,44.2725,44.0683,44.2069,102800.0
2013-11-01 10:50:00,60.6,60.81,60.56,60.81,44200.0,44.1996,44.3528,44.1704,44.3528,44200.0
2013-11-01 10:55:00,60.82,60.87,60.72,60.73,64900.0,44.3601,44.3965,44.2871,44.2944,64900.0
2013-11-01 11:00:00,60.74,60.81,60.63,60.76,70700.0,44.3017,44.3528,44.2215,44.3163,70700.0
2013-11-01 11:05:00,60.75,60.78,60.5,60.51,80600.0,44.309,44.3309,44.1267,44.134,80600.0
2013-11-01 11:10:00,60.51,60.53,60.4,60.46,41900.0,44.134,44.1485,44.0537,44.0975,41900.0
2013-11-01 11:15:00,60.48,60.67,60.38,60.66,112500.0,44.1121,44.2507,44.0391,44.2434,112500.0
2013-11-01 11:20:00,60.67,60.76,60.6,60.66,38500.0,44.2507,44.3163,44.1996,44.2434,38500.0
2013-11-01 11:25:00,60.66,61.0,60.6,60.91,122700.0,44.2434,44.4913,44.1996,44.4257,122700.0
2013-11-01 11:30:00,60.9,60.93,60.66,60.7,148900.0,44.4184,44.4403,44.2434,44.2725,148900.0
2013-11-01 11:35:00,60.7,60.72,60.59,60.68,167700.0,44.2725,44.2871,44.1923,44.258,167700.0
2013-11-01 11:40:00,60.69,61.05,60.69,61.03,62700.0,44.2652,44.5278,44.2652,44.5132,62700.0
2013-11-01 11:45:00,61.02,61.18,61.01,61.04,61000.0,44.5059,44.6226,44.4986,44.5205,61000.0
2013-11-01 11:50:00,61.02,61.04,60.77,60.91,116700.0,44.5059,44.5205,44.3236,44.4257,116700.0
2013-11-01 11:55:00,60.91,60.91,60.67,60.84,96200.0,44.4257,44.4257,44.2507,44.3746,96200.0
2013-11-01 12:00:00,60.84,60.91,60.65,60.8,65400.0,44.3746,44.4257,44.2361,44.3455,65400.0
2013-11-01 12:05:00,60.79,60.83,60.71,60.76,87700.0,44.3382,44.3674,44.2798,44.3163,87700.0
2013-11-01 12:10:00,60.76,60.8,60.72,60.72,26900.0,44.3163,44.3455,44.2871,44.2871,26900.0
2013-11-01 12:15:00,60.72,60.8,60.68,60.79,18100.0,44.2871,44.3455,44.258,44.3382,18100.0
2013-11-01 12:20:00,60.8,60.84,60.77,60.81,80200.0,44.3455,44.3746,44.3236,44.3528,80200.0
2013-11-01 12:25:00,60.82,60.84,60.77,60.77,87700.0,44.3601,44.3746,44.3236,44.3236,87700.0
2013-11-01 12:30:00,60.77,60.77,60.65,60.69,67200.0,44.3236,44.3236,44.2361,44.2652,67200.0
2013-11-01 12:35:00,60.67,60.7,60.67,60.69,28000.0,44.2507,44.2725,44.2507,44.2652,28000.0
2013-11-01 12:40:00,60.69,60.7,60.65,60.69,52700.0,44.2652,44.2725,44.2361,44.2652,52700.0
2013-11-01 12:45:00,60.68,60.7,60.64,60.64,30400.0,44.258,44.2725,44.2288,44.2288,30400.0
2013-11-01 12:50:00,60.65,60.69,60.5,60.5,62100.0,44.2361,44.2652,44.1267,44.1267,62100.0
2013-11-01 12:55:00,60.5,60.59,60.45,60.46,59200.0,44.1267,44.1923,44.0902,44.0975,59200.0
2013-11-01 13:00:00,60.46,60.46,60.28,60.35,67400.0,44.0975,44.0975,43.9662,44.0173,67400.0
2013-11-01 13:05:00,60.34,60.45,60.27,60.45,66200.0,44.01,44.0902,43.9589,44.0902,66200.0
2013-11-01 13:10:00,60.45,60.51,60.3,60.36,34000.0,44.0902,44.134,43.9808,44.0246,34000.0
2013-11-01 13:15:00,60.36,60.39,60.28,60.35,31900.0,44.0246,44.0464,43.9662,44.0173,31900.0
2013-11-01 13:20:00,60.34,60.35,60.15,60.16,39300.0,44.01,44.0173,43.8714,43.8787,39300.0
2013-11-01 13:25:00,60.16,60.17,60.08,60.11,93200.0,43.8787,43.886,43.8203,43.8422,93200.0
2013-11-01 13:30:00,60.11,60.12,60.0,60.12,45500.0,43.8422,43.8495,43.762,43.8495,45500.0
2013-11-01 13:35:00,60.11,60.16,60.08,60.14,36400.0,43.8422,43.8787,43.8203,43.8641,36400.0
2013-11-01 13:40:00,60.14,60.35,60.13,60.35,23200.0,43.8641,44.0173,43.8568,44.0173,23200.0
2013-11-01 13:45:00,60.36,60.37,60.21,60.33,60100.0,44.0246,44.0318,43.9151,44.0027,60100.0
2013-11-01 13:50:00,60.34,60.36,60.21,60.22,28900.0,44.01,44.0246,43.9151,43.9224,28900.0
2013-11-01 13:55:00,60.22,60.25,60.13,60.2,29600.0,43.9224,43.9443,43.8568,43.9079,29600.0
2013-11-01 14:00:00,60.2,60.2,60.11,60.14,30900.0,43.9079,43.9079,43.8422,43.8641,30900.0
2013-11-01 14:05:00,60.14,60.14,60.0,60.03,140100.0,43.8641,43.8641,43.762,43.7839,140100.0
2013-11-01 14:10:00,60.03,60.04,59.96,59.99,36400.0,43.7839,43.7912,43.7328,43.7547,36400.0
2013-11-01 14:15:00,60.0,60.09,59.99,60.01,43400.0,43.762,43.8276,43.7547,43.7693,43400.0
2013-11-01 14:20:00,60.02,60.03,59.97,60.0,39800.0,43.7766,43.7839,43.7401,43.762,39800.0
2013-11-01 14:25:00,60.0,60.16,59.99,60.16,39500.0,43.762,43.8787,43.7547,43.8787,39500.0
2013-11-01 14:30:00,60.15,60.22,60.09,60.16,45300.0,43.8714,43.9224,43.8276,43.8787,45300.0
2013-11-01 14:35:00,60.16,60.18,60.08,60.09,29900.0,43.8787,43.8933,43.8203,43.8276,29900.0
2013-11-01 14:40:00,60.08,60.09,60.0,60.01,52100.0,43.8203,43.8276,43.762,43.7693,52100.0
2013-11-01 14:45:00,60.01,60.02,59.96,60.0,47100.0,43.7693,43.7766,43.7328,43.762,47100.0
2013-11-01 14:50:00,60.01,60.01,59.95,59.95,71200.0,43.7693,43.7693,43.7255,43.7255,71200.0
2013-11-01 14:55:00,59.96,60.05,59.96,60.03,60900.0,43.7328,43.7984,43.7328,43.7839,60900.0
2013-11-01 15:00:00,60.03,60.12,60.03,60.12,43700.0,43.7839,43.8495,43.7839,43.8495,43700.0
2013-11-01 15:05:00,60.13,60.22,60.13,60.19,32300.0,43.8568,43.9224,43.8568,43.9006,32300.0
2013-11-01 15:10:00,60.19,60.46,60.19,60.38,65000.0,43.9006,44.0975,43.9006,44.0391,65000.0
2013-11-01 15:15:00,60.38,60.42,60.34,60.38,47000.0,44.0391,44.0683,44.01,44.0391,47000.0
2013-11-01 15:20:00,60.39,60.39,60.33,60.36,70100.0,44.0464,44.0464,44.0027,44.0246,70100.0
2013-11-01 15:25:00,60.36,60.53,60.35,60.48,60700.0,44.0246,44.1485,44.0173,44.1121,60700.0
2013-11-01 15:30:00,60.48,60.53,60.45,60.5,75600.0,44.1121,44.1485,44.0902,44.1267,75600.0
2013-11-01 15:35:00,60.5,60.56,60.43,60.43,84300.0,44.1267,44.1704,44.0756,44.0756,84300.0
2013-11-01 15:40:00,60.42,60.48,60.36,60.48,134300.0,44.0683,44.1121,44.0246,44.1121,134300.0
2013-11-01 15:45:00,60.48,60.53,60.47,60.53,119100.0,44.1121,44.1485,44.1048,44.1485,119100.0
2013-11-01 15:50:00,60.53,60.54,60.33,60.34,236900.0,44.1485,44.1558,44.0027,44.01,236900.0
2013-11-01 15:55:00,60.34,60.4,60.24,60.25,291300.0,44.01,44.0537,43.937,43.9443,291300.0
2013-11-04 09:30:00,60.34,60.72,60.33,60.62,100600.0,44.01,44.2871,44.0027,44.2142,100600.0
2013-11-04 09:35:00,60.67,60.7,60.59,60.69,29200.0,44.2507,44.2725,44.1923,44.2652,29200.0
2013-11-04 09:40:00,60.69,60.69,60.41,60.64,55800.0,44.2652,44.2652,44.061,44.2288,55800.0
2013-11-04 09:45:00,60.64,60.66,60.53,60.61,29900.0,44.2288,44.2434,44.1485,44.2069,29900.0
2013-11-04 09:50:00,60.61,60.65,60.57,60.64,21500.0,44.2069,44.2361,44.1777,44.2288,21500.0
2013-11-04 09:55:00,60.64,60.66,60.57,60.62,44800.0,44.2288,44.2434,44.1777,44.2142,44800.0
2013-11-04 10:00:00,60.63,60.66,60.62,60.66,27600.0,44.2215,44.2434,44.2142,44.2434,27600.0
2013-11-04 10:05:00,60.66,60.66,60.6,60.63,63900.0,44.2434,44.2434,44.1996,44.2215,63900.0
2013-11-04 10:10:00,60.63,60.66,60.62,60.66,56000.0,44.2215,44.2434,44.2142,44.2434,56000.0
2013-11-04 10:15:00,60.65,60.66,60.62,60.65,34100.0,44.2361,44.2434,44.2142,44.2361,34100.0
2013-11-04 10:20:00,60.65,60.74,60.57,60.71,47400.0,44.2361,44.3017,44.1777,44.2798,47400.0
2013-11-04 10:25:00,60.72,60.85,60.71,60.74,48800.0,44.2871,44.3819,44.2798,44.3017,48800.0
2013-11-04 10:30:00,60.74,60.84,60.65,60.74,124600.0,44.3017,44.3746,44.2361,44.3017,124600.0
2013-11-04 10:35:00,60.75,60.77,60.64,60.71,25700.0,44.309,44.3236,44.2288,44.2798,25700.0
2013-11-04 10:40:00,60.71,60.72,60.68,60.72,28600.0,44.2798,44.2871,44.258,44.2871,28600.0
2013-11-04 10:45:00,60.72,60.9,60.71,60.89,43000.0,44.2871,44.4184,44.2798,44.4111,43000.0
2013-11-04 10:50:00,60.88,60.91,60.75,60.79,38500.0,44.4038,44.4257,44.309,44.3382,38500.0
2013-11-04 10:55:00,60.81,60.81,60.75,60.76,26500.0,44.3528,44.3528,44.309,44.3163,26500.0
2013-11-04 11:00:00,60.76,60.76,60.62,60.64,65400.0,44.3163,44.3163,44.2142,44.2288,65400.0
2013-11-04 11:05:00,60.63,60.72,60.61,60.61,47500.0,44.2215,44.2871,44.2069,44.2069,47500.0
2013-11-04 11:10:00,60.61,60.66,60.57,60.65,50200.0,44.2069,44.2434,44.1777,44.2361,50200.0
2013-11-04 11:15:00,60.65,60.71,60.62,60.62,108600.0,44.2361,44.2798,44.2142,44.2142,108600.0
2013-11-04 11:20:00,60.63,60.85,60.63,60.81,55800.0,44.2215,44.3819,44.2215,44.3528,55800.0
2013-11-04 11:25:00,60.8,60.86,60.78,60.84,39800.0,44.3455,44.3892,44.3309,44.3746,39800.0
2013-11-04 11:30:00,60.84,60.85,60.66,60.72,50100.0,44.3746,44.3819,44.2434,44.2871,50100.0
2013-11-04 11:35:00,60.73,60.85,60.73,60.81,41800.0,44.2944,44.3819,44.2944,44.3528,41800.0
2013-11-04 11:40:00,60.82,60.82,60.66,60.73,68400.0,44.3601,44.3601,44.2434,44.2944,68400.0
2013-11-04 11:45:00,60.73,60.73,60.67,60.69,41400.0,44.2944,44.2944,44.2507,44.2652,41400.0
2013-11-04 11:50:00,60.7,60.78,60.7,60.78,51400.0,44.2725,44.3309,44.2725,44.3309,51400.0
2013-11-04 11:55:00,60.78,60.86,60.74,60.74,39100.0,44.3309,44.3892,44.3017,44.3017,39100.0
2013-11-04 12:00:00,60.73,60.76,60.67,60.7,36100.0,44.2944,44.3163,44.2507,44.2725,36100.0
2013-11-04 12:05:00,60.69,60.8,60.69,60.73,38500.0,44.2652,44.3455,44.2652,44.2944,38500.0
2013-11-04 12:10:00,60.73,60.81,60.68,60.71,33500.0,44.2944,44.3528,44.258,44.2798,33500.0
2013-11-04 12:15:00,60.71,60.77,60.67,60.72,57600.0,44.2798,44.3236,44.2507,44.2871,57600.0
2013-11-04 12:20:00,60.73,60.8,60.73,60.77,31700.0,44.2944,44.3455,44.2944,44.3236,31700.0
2013-11-04 12:25:00,60.77,60.83,60.7,60.72,40000.0,44.3236,44.3674,44.2725,44.2871,40000.0
2013-11-04 12:30:00,60.7,60.9,60.7,60.88,43100.0,44.2725,44.4184,44.2725,44.4038,43100.0
2013-11-04 12:35:00,60.88,60.96,60.86,60.96,48300.0,44.4038,44.4622,44.3892,44.4622,48300.0
2013-11-04 12:40:00,60.96,61.03,60.94,61.03,55900.0,44.4622,44.5132,44.4476,44.5132,55900.0
2013-11-04 12:45:00,61.04,61.16,61.02,61.07,81700.0,44.5205,44.608,44.5059,44.5424,81700.0
2013-11-04 12:50:00,61.07,61.15,61.02,61.11,52600.0,44.5424,44.6008,44.5059,44.5716,52600.0
2013-11-04 12:55:00,61.11,61.15,61.05,61.07,99000.0,44.5716,44.6008,44.5278,44.5424,99000.0
2013-11-04 13:00:00,61.07,61.13,60.87,61.0,110000.0,44.5424,44.5862,44.3965,44.4913,110000.0
2013-11-04 13:05:00,60.98,61.07,60.96,61.0,24500.0,44.4768,44.5424,44.4622,44.4913,24500.0
2013-11-04 13:10:00,60.99,61.11,60.98,61.06,42600.0,44.4841,44.5716,44.4768,44.5351,42600.0
2013-11-04 13:15:00,61.06,61.07,60.97,61.01,29900.0,44.5351,44.5424,44.4695,44.4986,29900.0
2013-11-04 13:20:00,60.99,61.02,60.87,60.96,57000.0,44.4841,44.5059,44.3965,44.4622,57000.0
2013-11-04 13:25:00,60.95,61.04,60.93,60.93,34300.0,44.4549,44.5205,44.4403,44.4403,34300.0
2013-11-04 13:30:00,60.94,61.02,60.94,60.99,29300.0,44.4476,44.5059,44.4476,44.4841,29300.0
2013-11-04 13:35:00,61.0,61.0,60.93,60.97,35700.0,44.4913,44.4913,44.4403,44.4695,35700.0
2013-11-04 13:40:00,60.98,61.13,60.98,61.08,38700.0,44.4768,44.5862,44.4768,44.5497,38700.0
2013-11-04 13:45:00,61.08,61.16,61.08,61.13,27800.0,44.5497,44.608,44.5497,44.5862,27800.0
2013-11-04 13:50:00,61.14,61.15,61.05,61.07,44300.0,44.5935,44.6008,44.5278,44.5424,44300.0
2013-11-04 13:55:00,61.06,61.21,61.05,61.2,39300.0,44.5351,44.6445,44.5278,44.6372,39300.0
2013-11-04 14:00:00,61.19,61.3,61.16,61.28,49900.0,44.6299,44.7102,44.608,44.6956,49900.0
2013-11-04 14:05:00,61.27,61.27,61.17,61.22,52900.0,44.6883,44.6883,44.6153,44.6518,52900.0
2013-11-04 14:10:00,61.22,61.28,61.12,61.2,76300.0,44.6518,44.6956,44.5789,44.6372,76300.0
2013-11-04 14:15:00,61.2,61.29,61.17,61.29,38900.0,44.6372,44.7029,44.6153,44.7029,38900.0
2013-11-04 14:20:00,61.3,61.37,61.28,61.34,56000.0,44.7102,44.7612,44.6956,44.7393,56000.0
2013-11-04 14:25:00,61.34,61.37,61.26,61.32,41900.0,44.7393,44.7612,44.681,44.7247,41900.0
2013-11-04 14:30:00,61.32,61.45,61.31,61.39,54500.0,44.7247,44.8196,44.7175,44.7758,54500.0
2013-11-04 14:35:00,61.38,61.47,61.35,61.42,54100.0,44.7685,44.8341,44.7466,44.7977,54100.0
2013-11-04 14:40:00,61.42,61.42,61.26,61.35,60200.0,44.7977,44.7977,44.681,44.7466,60200.0
2013-11-04 14:45:00,61.35,61.35,61.23,61.3,49100.0,44.7466,44.7466,44.6591,44.7102,49100.0
2013-11-04 14:50:00,61.3,61.49,61.29,61.49,41300.0,44.7102,44.8487,44.7029,44.8487,41300.0
2013-11-04 14:55:00,61.5,61.58,61.43,61.44,55800.0,44.856,44.9144,44.805,44.8123,55800.0
2013-11-04 15:00:00,61.44,61.56,61.44,61.56,50800.0,44.8123,44.8998,44.8123,44.8998,50800.0
2013-11-04 15:05:00,61.56,61.69,61.54,61.68,140100.0,44.8998,44.9946,44.8852,44.9873,140100.0
2013-11-04 15:10:00,61.67,61.67,61.54,61.62,67600.0,44.98,44.98,44.8852,44.9436,67600.0
2013-11-04 15:15:00,61.62,61.68,61.55,61.68,57200.0,44.9436,44.9873,44.8925,44.9873,57200.0
2013-11-04 15:20:00,61.68,61.76,61.61,61.75,70500.0,44.9873,45.0457,44.9363,45.0384,70500.0
2013-11-04 15:25:00,61.76,61.76,61.65,61.72,76000.0,45.0457,45.0457,44.9654,45.0165,76000.0
2013-11-04 15:30:00,61.72,61.75,61.57,61.61,108500.0,45.0165,45.0384,44.9071,44.9363,108500.0
2013-11-04 15:35:00,61.61,61.72,61.61,61.71,119800.0,44.9363,45.0165,44.9363,45.0092,119800.0
2013-11-04 15:40:00,61.71,61.87,61.7,61.86,120300.0,45.0092,45.1259,45.0019,45.1186,120300.0
2013-11-04 15:45:00,61.86,61.87,61.76,61.86,209800.0,45.1186,45.1259,45.0457,45.1186,209800.0
2013-11-04 15:50:00,61.85,61.86,61.8,61.82,231100.0,45.1113,45.1186,45.0748,45.0894,231100.0
2013-11-04 15:55:00,61.82,61.85,61.78,61.8,316900.0,45.0894,45.1113,45.0603,45.0748,316900.0
2013-11-05 09:30:00,61.62,61.75,61.18,61.38,144800.0,44.9436,45.0384,44.6226,44.7685,144800.0
2013-11-05 09:35:00,61.4,61.55,61.24,61.3,135500.0,44.7831,44.8925,44.6664,44.7102,135500.0
2013-11-05 09:40:00,61.3,61.32,60.94,60.94,73000.0,44.7102,44.7247,44.4476,44.4476,73000.0
2013-11-05 09:45:00,60.95,60.98,60.56,60.6,138700.0,44.4549,44.4768,44.1704,44.1996,138700.0
2013-11-05 09:50:00,60.59,60.78,60.49,60.63,174300.0,44.1923,44.3309,44.1194,44.2215,174300.0
2013-11-05 09:55:00,60.61,60.72,60.56,60.71,64500.0,44.2069,44.2871,44.1704,44.2798,64500.0
2013-11-05 10:00:00,60.7,60.94,60.68,60.87,61700.0,44.2725,44.4476,44.258,44.3965,61700.0
2013-11-05 10:05:00,60.86,60.97,60.78,60.89,100600.0,44.3892,44.4695,44.3309,44.4111,100600.0
2013-11-05 10:10:00,60.89,60.95,60.83,60.84,109000.0,44.4111,44.4549,44.3674,44.3746,109000.0
2013-11-05 10:15:00,60.82,60.92,60.8,60.84,38000.0,44.3601,44.433,44.3455,44.3746,38000.0
2013-11-05 10:20:00,60.84,60.86,60.73,60.79,45100.0,44.3746,44.3892,44.2944,44.3382,45100.0
2013-11-05 10:25:00,60.8,60.85,60.77,60.8,54000.0,44.3455,44.3819,44.3236,44.3455,54000.0
2013-11-05 10:30:00,60.8,60.88,60.78,60.8,50200.0,44.3455,44.4038,44.3309,44.3455,50200.0
2013-11-05 10:35:00,60.8,60.86,60.79,60.83,30500.0,44.3455,44.3892,44.3382,44.3674,30500.0
2013-11-05 10:40:00,60.84,60.92,60.83,60.85,84300.0,44.3746,44.433,44.3674,44.3819,84300.0
2013-11-05 10:45:00,60.85,60.89,60.82,60.83,88800.0,44.3819,44.4111,44.3601,44.3674,88800.0
2013-11-05 10:50:00,60.82,60.94,60.82,60.9,27400.0,44.3601,44.4476,44.3601,44.4184,27400.0
2013-11-05 10:55:00,60.91,60.95,60.87,60.92,62600.0,44.4257,44.4549,44.3965,44.433,62600.0
2013-11-05 11:00:00,60.93,61.0,60.89,60.97,52900.0,44.4403,44.4913,44.4111,44.4695,52900.0
2013-11-05 11:05:00,60.97,61.0,60.91,60.98,40800.0,44.4695,44.4913,44.4257,44.4768,40800.0
2013-11-05 11:10:00,60.98,60.99,60.92,60.94,24900.0,44.4768,44.4841,44.433,44.4476,24900.0
2013-11-05 11:15:00,60.93,60.97,60.92,60.92,25900.0,44.4403,44.4695,44.433,44.433,25900.0
2013-11-05 11:20:00,60.93,60.94,60.89,60.89,34000.0,44.4403,44.4476,44.4111,44.4111,34000.0
2013-11-05 11:25:00,60.89,60.92,60.88,60.91,39900.0,44.4111,44.433,44.4038,44.4257,39900.0
2013-11-05 11:30:00,60.92,60.95,60.9,60.93,29500.0,44.433,44.4549,44.4184,44.4403,29500.0
2013-11-05 11:35:00,60.93,60.96,60.89,60.93,65700.0,44.4403,44.4622,44.4111,44.4403,65700.0
2013-11-05 11:40:00,60.93,60.96,60.92,60.93,24000.0,44.4403,44.4622,44.433,44.4403,24000.0
2013-11-05 11:45:00,60.93,60.95,60.9,60.93,25500.0,44.4403,44.4549,44.4184,44.4403,25500.0
2013-11-05 11:50:00,60.94,60.99,60.94,60.95,17100.0,44.4476,44.4841,44.4476,44.4549,17100.0
2013-11-05 11:55:00,60.96,60.97,60.91,60.91,13400.0,44.4622,44.4695,44.4257,44.4257,13400.0
2013-11-05 12:00:00,60.9,60.91,60.88,60.89,110500.0,44.4184,44.4257,44.4038,44.4111,110500.0
2013-11-05 12:05:00,60.89,60.89,60.86,60.88,15300.0,44.4111,44.4111,44.3892,44.4038,15300.0
2013-11-05 12:10:00,60.87,60.9,60.86,60.87,16900.0,44.3965,44.4184,44.3892,44.3965,16900.0
2013-11-05 12:15:00,60.88,60.91,60.87,60.89,34400.0,44.4038,44.4257,44.3965,44.4111,34400.0
2013-11-05 12:20:00,60.89,60.9,60.84,60.84,59100.0,44.4111,44.4184,44.3746,44.3746,59100.0
2013-11-05 12:25:00,60.85,60.86,60.79,60.82,28300.0,44.3819,44.3892,44.3382,44.3601,28300.0
2013-11-05 12:30:00,60.81,60.88,60.81,60.85,35400.0,44.3528,44.4038,44.3528,44.3819,35400.0
2013-11-05 12:35:00,60.85,60.85,60.77,60.78,26300.0,44.3819,44.3819,44.3236,44.3309,26300.0
2013-11-05 12:40:00,60.78,60.79,60.66,60.66,29500.0,44.3309,44.3382,44.2434,44.2434,29500.0
2013-11-05 12:45:00,60.66,60.66,60.57,60.61,42000.0,44.2434,44.2434,44.1777,44.2069,42000.0
2013-11-05 12:50:00,60.6,60.63,60.55,60.6,45000.0,44.1996,44.2215,44.1631,44.1996,45000.0
2013-11-05 12:55:00,60.58,60.6,60.54,60.56,16500.0,44.185,44.1996,44.1558,44.1704,16500.0
2013-11-05 13:00:00,60.55,60.61,60.54,60.55,67800.0,44.1631,44.2069,44.1558,44.1631,67800.0
2013-11-05 13:05:00,60.55,60.6,60.54,60.56,188300.0,44.1631,44.1996,44.1558,44.1704,188300.0
2013-11-05 13:10:00,60.54,60.55,60.46,60.5,82400.0,44.1558,44.1631,44.0975,44.1267,82400.0
2013-11-05 13:15:00,60.5,60.5,60.44,60.48,33100.0,44.1267,44.1267,44.0829,44.1121,33100.0
2013-11-05 13:20:00,60.48,60.48,60.33,60.33,36300.0,44.1121,44.1121,44.0027,44.0027,36300.0
2013-11-05 13:25:00,60.33,60.48,60.32,60.46,40000.0,44.0027,44.1121,43.9954,44.0975,40000.0
2013-11-05 13:30:00,60.46,60.47,60.38,60.4,32900.0,44.0975,44.1048,44.0391,44.0537,32900.0
2013-11-05 13:35:00,60.4,60.46,60.33,60.36,36000.0,44.0537,44.0975,44.0027,44.0246,36000.0
2013-11-05 13:40:00,60.36,60.41,60.32,60.32,28500.0,44.0246,44.061,43.9954,43.9954,28500.0
2013-11-05 13:45:00,60.31,60.34,60.25,60.34,43300.0,43.9881,44.01,43.9443,44.01,43300.0
2013-11-05 13:50:00,60.35,60.43,60.25,60.25,57700.0,44.0173,44.0756,43.9443,43.9443,57700.0
2013-11-05 13:55:00,60.25,60.29,60.15,60.15,63200.0,43.9443,43.9735,43.8714,43.8714,63200.0
2013-11-05 14:00:00,60.16,60.17,60.07,60.1,101100.0,43.8787,43.886,43.813,43.8349,101100.0
2013-11-05 14:05:00,60.1,60.16,60.09,60.15,60000.0,43.8349,43.8787,43.8276,43.8714,60000.0
2013-11-05 14:10:00,60.13,60.19,60.11,60.12,62400.0,43.8568,43.9006,43.8422,43.8495,62400.0
2013-11-05 14:15:00,60.11,60.13,60.03,60.07,83000.0,43.8422,43.8568,43.7839,43.813,83000.0
2013-11-05 14:20:00,60.07,60.3,60.06,60.3,150900.0,43.813,43.9808,43.8057,43.9808,150900.0
2013-11-05 14:25:00,60.3,60.33,60.24,60.28,57300.0,43.9808,44.0027,43.937,43.9662,57300.0
2013-11-05 14:30:00,60.28,60.32,60.25,60.27,32600.0,43.9662,43.9954,43.9443,43.9589,32600.0
2013-11-05 14:35:00,60.28,60.32,60.26,60.3,72000.0,43.9662,43.9954,43.9516,43.9808,72000.0
2013-11-05 14:40:00,60.3,60.39,60.25,60.28,106600.0,43.9808,44.0464,43.9443,43.9662,106600.0
2013-11-05 14:45:00,60.28,60.31,60.26,60.31,42600.0,43.9662,43.9881,43.9516,43.9881,42600.0
2013-11-05 14:50:00,60.3,60.35,60.27,60.34,76300.0,43.9808,44.0173,43.9589,44.01,76300.0
2013-11-05 14:55:00,60.34,60.35,60.27,60.29,58100.0,44.01,44.0173,43.9589,43.9735,58100.0
2013-11-05 15:00:00,60.28,60.31,60.27,60.29,155400.0,43.9662,43.9881,43.9589,43.9735,155400.0
2013-11-05 15:05:00,60.3,60.33,60.27,60.29,65100.0,43.9808,44.0027,43.9589,43.9735,65100.0
2013-11-05 15:10:00,60.3,60.3,60.26,60.3,60400.0,43.9808,43.9808,43.9516,43.9808,60400.0
2013-11-05 15:15:00,60.29,60.31,60.25,60.28,70800.0,43.9735,43.9881,43.9443,43.9662,70800.0
2013-11-05 15:20:00,60.26,60.33,60.26,60.33,148800.0,43.9516,44.0027,43.9516,44.0027,148800.0
2013-11-05 15:25:00,60.34,60.4,60.32,60.33,66300.0,44.01,44.0537,43.9954,44.0027,66300.0
2013-11-05 15:30:00,60.33,60.5,60.32,60.49,77600.0,44.0027,44.1267,43.9954,44.1194,77600.0
2013-11-05 15:35:00,60.49,60.62,60.45,60.61,387900.0,44.1194,44.2142,44.0902,44.2069,387900.0
2013-11-05 15:40:00,60.59,60.67,60.59,60.63,58300.0,44.1923,44.2507,44.1923,44.2215,58300.0
2013-11-05 15:45:00,60.63,60.73,60.59,60.66,142200.0,44.2215,44.2944,44.1923,44.2434,142200.0
2013-11-05 15:50:00,60.65,60.66,60.63,60.63,76500.0,44.2361,44.2434,44.2215,44.2215,76500.0
2013-11-05 15:55:00,60.64,60.64,60.55,60.56,165700.0,44.2288,44.2288,44.1631,44.1704,165700.0
2013-11-06 09:30:00,61.47,61.47,60.92,60.97,267500.0,44.8341,44.8341,44.433,44.4695,267500.0
2013-11-06 09:35:00,60.95,61.31,60.93,61.19,223500.0,44.4549,44.7175,44.4403,44.6299,223500.0
2013-11-06 09:40:00,61.19,61.27,60.9,61.24,92000.0,44.6299,44.6883,44.4184,44.6664,92000.0
2013-11-06 09:45:00,61.22,61.33,61.18,61.3,117200.0,44.6518,44.732,44.6226,44.7102,117200.0
2013-11-06 09:50:00,61.3,61.41,61.3,61.41,35900.0,44.7102,44.7904,44.7102,44.7904,35900.0
2013-11-06 09:55:00,61.39,61.42,61.26,61.29,97100.0,44.7758,44.7977,44.681,44.7029,97100.0
2013-11-06 10:00:00,61.28,61.35,61.2,61.29,98900.0,44.6956,44.7466,44.6372,44.7029,98900.0
2013-11-06 10:05:00,61.28,61.28,61.03,61.15,87000.0,44.6956,44.6956,44.5132,44.6008,87000.0
2013-11-06 10:10:00,61.15,61.21,61.0,61.0,88800.0,44.6008,44.6445,44.4913,44.4913,88800.0
2013-11-06 10:15:00,61.01,61.01,60.86,60.96,96100.0,44.4986,44.4986,44.3892,44.4622,96100.0
2013-11-06 10:20:00,60.95,60.98,60.87,60.98,76700.0,44.4549,44.4768,44.3965,44.4768,76700.0
2013-11-06 10:25:00,60.98,61.05,60.97,61.03,42600.0,44.4768,44.5278,44.4695,44.5132,42600.0
2013-11-06 10:30:00,61.02,61.14,61.01,61.11,110300.0,44.5059,44.5935,44.4986,44.5716,110300.0
2013-11-06 10:35:00,61.11,61.24,61.1,61.15,82500.0,44.5716,44.6664,44.5643,44.6008,82500.0
2013-11-06 10:40:00,61.15,61.19,61.11,61.16,69200.0,44.6008,44.6299,44.5716,44.608,69200.0
2013-11-06 10:45:00,61.16,61.2,61.13,61.18,25200.0,44.608,44.6372,44.5862,44.6226,25200.0
2013-11-06 10:50:00,61.18,61.18,61.07,61.13,57200.0,44.6226,44.6226,44.5424,44.5862,57200.0
2013-11-06 10:55:00,61.12,61.19,61.1,61.18,27700.0,44.5789,44.6299,44.5643,44.6226,27700.0
2013-11-06 11:00:00,61.18,61.24,61.07,61.24,82000.0,44.6226,44.6664,44.5424,44.6664,82000.0
2013-11-06 11:05:00,61.24,61.33,61.19,61.33,24100.0,44.6664,44.732,44.6299,44.732,24100.0
2013-11-06 11:10:00,61.34,61.36,61.31,61.35,27500.0,44.7393,44.7539,44.7175,44.7466,27500.0
2013-11-06 11:15:00,61.34,61.47,61.31,61.42,37100.0,44.7393,44.8341,44.7175,44.7977,37100.0
2013-11-06 11:20:00,61.45,61.46,61.41,61.44,28100.0,44.8196,44.8269,44.7904,44.8123,28100.0
2013-11-06 11:25:00,61.42,61.5,61.32,61.48,55200.0,44.7977,44.856,44.7247,44.8414,55200.0
2013-11-06 11:30:00,61.47,61.53,61.44,61.44,67700.0,44.8341,44.8779,44.8123,44.8123,67700.0
2013-11-06 11:35:00,61.45,61.51,61.42,61.45,26900.0,44.8196,44.8633,44.7977,44.8196,26900.0
2013-11-06 11:40:00,61.44,61.48,61.43,61.45,21700.0,44.8123,44.8414,44.805,44.8196,21700.0
2013-11-06 11:45:00,61.46,61.56,61.44,61.56,55600.0,44.8269,44.8998,44.8123,44.8998,55600.0
2013-11-06 11:50:00,61.56,61.6,61.5,61.54,51300.0,44.8998,44.929,44.856,44.8852,51300.0
2013-11-06 11:55:00,61.53,61.62,61.53,61.59,77900.0,44.8779,44.9436,44.8779,44.9217,77900.0
2013-11-06 12:00:00,61.59,61.61,61.55,61.59,30300.0,44.9217,44.9363,44.8925,44.9217,30300.0
2013-11-06 12:05:00,61.58,61.6,61.51,61.51,38100.0,44.9144,44.929,44.8633,44.8633,38100.0
2013-11-06 12:10:00,61.52,61.58,61.49,61.57,42000.0,44.8706,44.9144,44.8487,44.9071,42000.0
2013-11-06 12:15:00,61.57,61.58,61.51,61.55,89800.0,44.9071,44.9144,44.8633,44.8925,89800.0
2013-11-06 12:20:00,61.55,61.62,61.48,61.61,42100.0,44.8925,44.9436,44.8414,44.9363,42100.0
2013-11-06 12:25:00,61.6,61.68,61.55,61.66,57200.0,44.929,44.9873,44.8925,44.9727,57200.0
2013-11-06 12:30:00,61.67,61.76,61.59,61.73,70100.0,44.98,45.0457,44.9217,45.0238,70100.0
2013-11-06 12:35:00,61.77,61.92,61.76,61.85,121000.0,45.053,45.1624,45.0457,45.1113,121000.0
2013-11-06 12:40:00,61.87,61.87,61.66,61.74,55200.0,45.1259,45.1259,44.9727,45.0311,55200.0
2013-11-06 12:45:00,61.74,61.74,61.62,61.68,63400.0,45.0311,45.0311,44.9436,44.9873,63400.0
2013-11-06 12:50:00,61.66,61.85,61.66,61.85,36200.0,44.9727,45.1113,44.9727,45.1113,36200.0
2013-11-06 12:55:00,61.85,61.86,61.74,61.77,229200.0,45.1113,45.1186,45.0311,45.053,229200.0
2013-11-06 13:00:00,61.76,61.77,61.68,61.68,110000.0,45.0457,45.053,44.9873,44.9873,110000.0
2013-11-06 13:05:00,61.68,61.74,61.67,61.69,53900.0,44.9873,45.0311,44.98,44.9946,53900.0
2013-11-06 13:10:00,61.7,61.71,61.64,61.71,16500.0,45.0019,45.0092,44.9581,45.0092,16500.0
2013-11-06 13:15:00,61.71,61.71,61.6,61.68,25400.0,45.0092,45.0092,44.929,44.9873,25400.0
2013-11-06 13:20:00,61.68,61.69,61.59,61.64,28900.0,44.9873,44.9946,44.9217,44.9581,28900.0
2013-11-06 13:25:00,61.65,61.66,61.57,61.57,40200.0,44.9654,44.9727,44.9071,44.9071,40200.0
2013-11-06 13:30:00,61.58,61.58,61.52,61.53,22900.0,44.9144,44.9144,44.8706,44.8779,22900.0
2013-11-06 13:35:00,61.53,61.54,61.51,61.53,13000.0,44.8779,44.8852,44.8633,44.8779,13000.0
2013-11-06 13:40:00,61.53,61.57,61.52,61.53,13300.0,44.8779,44.9071,44.8706,44.8779,13300.0
2013-11-06 13:45:00,61.54,61.54,61.5,61.52,14200.0,44.8852,44.8852,44.856,44.8706,14200.0
2013-11-06 13:50:00,61.52,61.52,61.49,61.49,47300.0,44.8706,44.8706,44.8487,44.8487,47300.0
2013-11-06 13:55:00,61.49,61.5,61.46,61.49,26100.0,44.8487,44.856,44.8269,44.8487,26100.0
2013-11-06 14:00:00,61.49,61.52,61.46,61.46,25000.0,44.8487,44.8706,44.8269,44.8269,25000.0
2013-11-06 14:05:00,61.46,61.56,61.46,61.51,40200.0,44.8269,44.8998,44.8269,44.8633,40200.0
2013-11-06 14:10:00,61.5,61.54,61.49,61.52,40900.0,44.856,44.8852,44.8487,44.8706,40900.0
2013-11-06 14:15:00,61.52,61.53,61.48,61.49,42400.0,44.8706,44.8779,44.8414,44.8487,42400.0
2013-11-06 14:20:00,61.49,61.51,61.45,61.47,21700.0,44.8487,44.8633,44.8196,44.8341,21700.0
2013-11-06 14:25:00,61.47,61.52,61.46,61.52,20000.0,44.8341,44.8706,44.8269,44.8706,20000.0
2013-11-06 14:30:00,61.52,61.53,61.49,61.49,39700.0,44.8706,44.8779,44.8487,44.8487,39700.0
2013-11-06 14:35:00,61.5,61.52,61.46,61.46,26300.0,44.856,44.8706,44.8269,44.8269,26300.0
2013-11-06 14:40:00,61.45,61.45,61.34,61.39,41300.0,44.8196,44.8196,44.7393,44.7758,41300.0
2013-11-06 14:45:00,61.39,61.4,61.3,61.35,21600.0,44.7758,44.7831,44.7102,44.7466,21600.0
2013-11-06 14:50:00,61.35,61.36,61.3,61.3,25900.0,44.7466,44.7539,44.7102,44.7102,25900.0
2013-11-06 14:55:00,61.3,61.33,61.27,61.27,66900.0,44.7102,44.732,44.6883,44.6883,66900.0
2013-11-06 15:00:00,61.27,61.27,61.2,61.25,57100.0,44.6883,44.6883,44.6372,44.6737,57100.0
2013-11-06 15:05:00,61.25,61.27,61.22,61.26,30500.0,44.6737,44.6883,44.6518,44.681,30500.0
2013-11-06 15:10:00,61.25,61.26,61.15,61.16,45900.0,44.6737,44.681,44.6008,44.608,45900.0
2013-11-06 15:15:00,61.16,61.18,61.11,61.11,198300.0,44.608,44.6226,44.5716,44.5716,198300.0
2013-11-06 15:20:00,61.12,61.19,61.1,61.14,63900.0,44.5789,44.6299,44.5643,44.5935,63900.0
2013-11-06 15:25:00,61.15,61.16,61.08,61.13,52600.0,44.6008,44.608,44.5497,44.5862,52600.0
2013-11-06 15:30:00,61.13,61.18,61.09,61.13,69200.0,44.5862,44.6226,44.557,44.5862,69200.0
2013-11-06 15:35:00,61.13,61.14,61.08,61.11,114600.0,44.5862,44.5935,44.5497,44.5716,114600.0
2013-11-06 15:40:00,61.12,61.15,61.04,61.15,187600.0,44.5789,44.6008,44.5205,44.6008,187600.0
2013-11-06 15:45:00,61.15,61.21,61.11,61.21,231400.0,44.6008,44.6445,44.5716,44.6445,231400.0
2013-11-06 15:50:00,61.21,61.23,61.17,61.21,221600.0,44.6445,44.6591,44.6153,44.6445,221600.0
2013-11-06 15:55:00,61.22,61.27,61.2,61.25,362100.0,44.6518,44.6883,44.6372,44.6737,362100.0
2013-11-07 09:30:00,61.32,61.66,61.2,61.53,64100.0,44.7247,44.9727,44.6372,44.8779,64100.0
2013-11-07 09:35:00,61.55,61.55,61.32,61.42,48800.0,44.8925,44.8925,44.7247,44.7977,48800.0
2013-11-07 09:40:00,61.42,61.43,61.23,61.31,97300.0,44.7977,44.805,44.6591,44.7175,97300.0
2013-11-07 09:45:00,61.31,61.32,61.14,61.14,20200.0,44.7175,44.7247,44.5935,44.5935,20200.0
2013-11-07 09:50:00,61.14,61.24,61.1,61.21,17000.0,44.5935,44.6664,44.5643,44.6445,17000.0
2013-11-07 09:55:00,61.2,61.24,61.17,61.22,74300.0,44.6372,44.6664,44.6153,44.6518,74300.0
2013-11-07 10:00:00,61.21,61.21,61.12,61.14,40600.0,44.6445,44.6445,44.5789,44.5935,40600.0
2013-11-07 10:05:00,61.13,61.14,61.08,61.12,31800.0,44.5862,44.5935,44.5497,44.5789,31800.0
2013-11-07 10:10:00,61.12,61.14,61.1,61.13,36600.0,44.5789,44.5935,44.5643,44.5862,36600.0
2013-11-07 10:15:00,61.13,61.17,61.02,61.04,58000.0,44.5862,44.6153,44.5059,44.5205,58000.0
2013-11-07 10:20:00,61.02,61.07,61.0,61.07,119800.0,44.5059,44.5424,44.4913,44.5424,119800.0
2013-11-07 10:25:00,61.06,61.06,60.97,61.02,21600.0,44.5351,44.5351,44.4695,44.5059,21600.0
2013-11-07 10:30:00,61.03,61.03,60.85,60.87,30300.0,44.5132,44.5132,44.3819,44.3965,30300.0
2013-11-07 10:35:00,60.87,60.93,60.86,60.9,32000.0,44.3965,44.4403,44.3892,44.4184,32000.0
2013-11-07 10:40:00,60.91,60.95,60.86,60.91,54600.0,44.4257,44.4549,44.3892,44.4257,54600.0
2013-11-07 10:45:00,60.91,60.99,60.88,60.98,49200.0,44.4257,44.4841,44.4038,44.4768,49200.0
2013-11-07 10:50:00,60.99,61.07,60.98,61.02,36300.0,44.4841,44.5424,44.4768,44.5059,36300.0
2013-11-07 10:55:00,61.02,61.04,60.88,60.89,43500.0,44.5059,44.5205,44.4038,44.4111,43500.0
2013-11-07 11:00:00,60.89,60.94,60.84,60.92,135700.0,44.4111,44.4476,44.3746,44.433,135700.0
2013-11-07 11:05:00,60.93,60.99,60.8,60.81,72000.0,44.4403,44.4841,44.3455,44.3528,72000.0
2013-11-07 11:10:00,60.81,60.85,60.78,60.78,14600.0,44.3528,44.3819,44.3309,44.3309,14600.0
2013-11-07 11:15:00,60.76,60.78,60.69,60.73,24200.0,44.3163,44.3309,44.2652,44.2944,24200.0
2013-11-07 11:20:00,60.72,60.83,60.7,60.81,17900.0,44.2871,44.3674,44.2725,44.3528,17900.0
2013-11-07 11:25:00,60.8,60.84,60.78,60.84,18000.0,44.3455,44.3746,44.3309,44.3746,18000.0
2013-11-07 11:30:00,60.83,60.92,60.79,60.87,27800.0,44.3674,44.433,44.3382,44.3965,27800.0
2013-11-07 11:35:00,60.89,60.92,60.82,60.84,35800.0,44.4111,44.433,44.3601,44.3746,35800.0
2013-11-07 11:40:00,60.83,60.87,60.76,60.84,14500.0,44.3674,44.3965,44.3163,44.3746,14500.0
2013-11-07 11:45:00,60.84,60.84,60.8,60.81,21300.0,44.3746,44.3746,44.3455,44.3528,21300.0
2013-11-07 11:50:00,60.82,60.87,60.81,60.83,14500.0,44.3601,44.3965,44.3528,44.3674,14500.0
2013-11-07 11:55:00,60.83,60.86,60.83,60.84,17900.0,44.3674,44.3892,44.3674,44.3746,17900.0
2013-11-07 12:00:00,60.84,60.88,60.82,60.86,20600.0,44.3746,44.4038,44.3601,44.3892,20600.0
2013-11-07 12:05:00,60.88,60.9,60.84,60.89,29200.0,44.4038,44.4184,44.3746,44.4111,29200.0
2013-11-07 12:10:00,60.89,60.93,60.85,60.9,67400.0,44.4111,44.4403,44.3819,44.4184,67400.0
2013-11-07 12:15:00,60.9,60.91,60.89,60.9,23000.0,44.4184,44.4257,44.4111,44.4184,23000.0
2013-11-07 12:20:00,60.9,60.97,60.9,60.93,36800.0,44.4184,44.4695,44.4184,44.4403,36800.0
2013-11-07 12:25:00,60.92,60.97,60.91,60.91,16500.0,44.433,44.4695,44.4257,44.4257,16500.0
2013-11-07 12:30:00,60.91,60.96,60.9,60.9,22600.0,44.4257,44.4622,44.4184,44.4184,22600.0
2013-11-07 12:35:00,60.91,60.92,60.85,60.85,17900.0,44.4257,44.433,44.3819,44.3819,17900.0
2013-11-07 12:40:00,60.85,60.96,60.85,60.95,16400.0,44.3819,44.4622,44.3819,44.4549,16400.0
2013-11-07 12:45:00,60.96,60.96,60.88,60.9,33700.0,44.4622,44.4622,44.4038,44.4184,33700.0
2013-11-07 12:50:00,60.89,60.9,60.85,60.88,34600.0,44.4111,44.4184,44.3819,44.4038,34600.0
2013-11-07 12:55:00,60.88,60.89,60.83,60.85,17800.0,44.4038,44.4111,44.3674,44.3819,17800.0
2013-11-07 13:00:00,60.85,60.88,60.83,60.84,15100.0,44.3819,44.4038,44.3674,44.3746,15100.0
2013-11-07 13:05:00,60.84,60.84,60.8,60.8,23800.0,44.3746,44.3746,44.3455,44.3455,23800.0
2013-11-07 13:10:00,60.79,60.8,60.77,60.8,30100.0,44.3382,44.3455,44.3236,44.3455,30100.0
2013-11-07 13:15:00,60.79,60.82,60.79,60.81,12600.0,44.3382,44.3601,44.3382,44.3528,12600.0
2013-11-07 13:20:00,60.81,60.82,60.76,60.77,27300.0,44.3528,44.3601,44.3163,44.3236,27300.0
2013-11-07 13:25:00,60.78,60.84,60.77,60.77,59300.0,44.3309,44.3746,44.3236,44.3236,59300.0
2013-11-07 13:30:00,60.77,60.83,60.76,60.78,23300.0,44.3236,44.3674,44.3163,44.3309,23300.0
2013-11-07 13:35:00,60.78,60.8,60.73,60.79,22500.0,44.3309,44.3455,44.2944,44.3382,22500.0
2013-11-07 13:40:00,60.79,60.79,60.7,60.72,45500.0,44.3382,44.3382,44.2725,44.2871,45500.0
2013-11-07 13:45:00,60.71,60.74,60.63,60.67,41600.0,44.2798,44.3017,44.2215,44.2507,41600.0
2013-11-07 13:50:00,60.67,60.73,60.64,60.71,37700.0,44.2507,44.2944,44.2288,44.2798,37700.0
2013-11-07 13:55:00,60.72,60.79,60.68,60.76,41300.0,44.2871,44.3382,44.258,44.3163,41300.0
2013-11-07 14:00:00,60.76,60.77,60.68,60.73,64500.0,44.3163,44.3236,44.258,44.2944,64500.0
2013-11-07 14:05:00,60.74,60.84,60.74,60.82,29700.0,44.3017,44.3746,44.3017,44.3601,29700.0
2013-11-07 14:10:00,60.82,60.96,60.82,60.91,38900.0,44.3601,44.4622,44.3601,44.4257,38900.0
2013-11-07 14:15:00,60.91,60.93,60.86,60.92,25000.0,44.4257,44.4403,44.3892,44.433,25000.0
2013-11-07 14:20:00,60.91,60.91,60.88,60.91,20900.0,44.4257,44.4257,44.4038,44.4257,20900.0
2013-11-07 14:25:00,60.91,60.93,60.81,60.83,66300.0,44.4257,44.4403,44.3528,44.3674,66300.0
2013-11-07 14:30:00,60.83,60.83,60.78,60.79,39600.0,44.3674,44.3674,44.3309,44.3382,39600.0
2013-11-07 14:35:00,60.8,60.8,60.76,60.78,30000.0,44.3455,44.3455,44.3163,44.3309,30000.0
2013-11-07 14:40:00,60.78,60.79,60.76,60.78,35300.0,44.3309,44.3382,44.3163,44.3309,35300.0
2013-11-07 14:45:00,60.79,60.86,60.77,60.85,83500.0,44.3382,44.3892,44.3236,44.3819,83500.0
2013-11-07 14:50:00,60.85,60.9,60.8,60.89,48100.0,44.3819,44.4184,44.3455,44.4111,48100.0
2013-11-07 14:55:00,60.89,60.96,60.87,60.92,52700.0,44.4111,44.4622,44.3965,44.433,52700.0
2013-11-07 15:00:00,60.93,60.97,60.89,60.91,58700.0,44.4403,44.4695,44.4111,44.4257,58700.0
2013-11-07 15:05:00,60.9,60.94,60.81,60.81,33700.0,44.4184,44.4476,44.3528,44.3528,33700.0
2013-11-07 15:10:00,60.81,60.85,60.77,60.83,46300.0,44.3528,44.3819,44.3236,44.3674,46300.0
2013-11-07 15:15:00,60.82,60.83,60.76,60.77,54200.0,44.3601,44.3674,44.3163,44.3236,54200.0
2013-11-07 15:20:00,60.77,60.81,60.77,60.78,49900.0,44.3236,44.3528,44.3236,44.3309,49900.0
2013-11-07 15:25:00,60.78,60.81,60.76,60.78,103900.0,44.3309,44.3528,44.3163,44.3309,103900.0
2013-11-07 15:30:00,60.78,60.79,60.73,60.76,69600.0,44.3309,44.3382,44.2944,44.3163,69600.0
2013-11-07 15:35:00,60.75,60.77,60.71,60.76,71600.0,44.309,44.3236,44.2798,44.3163,71600.0
2013-11-07 15:40:00,60.76,60.76,60.7,60.74,57300.0,44.3163,44.3163,44.2725,44.3017,57300.0
2013-11-07 15:45:00,60.73,60.81,60.67,60.67,104800.0,44.2944,44.3528,44.2507,44.2507,104800.0
2013-11-07 15:50:00,60.68,60.81,60.66,60.75,156100.0,44.258,44.3528,44.2434,44.309,156100.0
2013-11-07 15:55:00,60.75,60.84,60.73,60.82,213300.0,44.309,44.3746,44.2944,44.3601,213300.0
2013-11-08 09:30:00,60.82,61.25,60.72,61.09,88000.0,44.3601,44.6737,44.2871,44.557,88000.0
2013-11-08 09:35:00,61.09,61.23,60.93,61.02,58200.0,44.557,44.6591,44.4403,44.5059,58200.0
2013-11-08 09:40:00,61.02,61.21,60.92,61.2,46000.0,44.5059,44.6445,44.433,44.6372,46000.0
2013-11-08 09:45:00,61.2,61.3,61.15,61.26,48000.0,44.6372,44.7102,44.6008,44.681,48000.0
2013-11-08 09:50:00,61.26,61.28,61.17,61.17,43600.0,44.681,44.6956,44.6153,44.6153,43600.0
2013-11-08 09:55:00,61.18,61.26,61.14,61.21,26400.0,44.6226,44.681,44.5935,44.6445,26400.0
2013-11-08 10:00:00,61.2,61.33,61.2,61.3,72200.0,44.6372,44.732,44.6372,44.7102,72200.0
2013-11-08 10:05:00,61.29,61.34,61.22,61.33,56400.0,44.7029,44.7393,44.6518,44.732,56400.0
2013-11-08 10:10:00,61.34,61.5,61.34,61.42,29700.0,44.7393,44.856,44.7393,44.7977,29700.0
2013-11-08 10:15:00,61.41,61.49,61.37,61.38,51600.0,44.7904,44.8487,44.7612,44.7685,51600.0
2013-11-08 10:20:00,61.39,61.45,61.37,61.42,30400.0,44.7758,44.8196,44.7612,44.7977,30400.0
2013-11-08 10:25:00,61.42,61.46,61.42,61.45,31500.0,44.7977,44.8269,44.7977,44.8196,31500.0
2013-11-08 10:30:00,61.44,61.63,61.44,61.62,34000.0,44.8123,44.9508,44.8123,44.9436,34000.0
2013-11-08 10:35:00,61.61,61.62,61.49,61.5,20100.0,44.9363,44.9436,44.8487,44.856,20100.0
2013-11-08 10:40:00,61.5,61.52,61.45,61.51,40000.0,44.856,44.8706,44.8196,44.8633,40000.0
2013-11-08 10:45:00,61.52,61.52,61.42,61.45,44200.0,44.8706,44.8706,44.7977,44.8196,44200.0
2013-11-08 10:50:00,61.44,61.44,61.33,61.33,28100.0,44.8123,44.8123,44.732,44.732,28100.0
2013-11-08 10:55:00,61.34,61.39,61.31,61.33,28200.0,44.7393,44.7758,44.7175,44.732,28200.0
2013-11-08 11:00:00,61.34,61.36,61.25,61.25,17000.0,44.7393,44.7539,44.6737,44.6737,17000.0
2013-11-08 11:05:00,61.26,61.3,61.17,61.28,72300.0,44.681,44.7102,44.6153,44.6956,72300.0
2013-11-08 11:10:00,61.29,61.33,61.25,61.31,15500.0,44.7029,44.732,44.6737,44.7175,15500.0
2013-11-08 11:15:00,61.31,61.43,61.31,61.36,13700.0,44.7175,44.805,44.7175,44.7539,13700.0
2013-11-08 11:20:00,61.37,61.43,61.36,61.43,26300.0,44.7612,44.805,44.7539,44.805,26300.0
2013-11-08 11:25:00,61.45,61.45,61.39,61.41,64400.0,44.8196,44.8196,44.7758,44.7904,64400.0
2013-11-08 11:30:00,61.4,61.4,61.34,61.36,22100.0,44.7831,44.7831,44.7393,44.7539,22100.0
2013-11-08 11:35:00,61.35,61.5,61.35,61.5,33900.0,44.7466,44.856,44.7466,44.856,33900.0
2013-11-08 11:40:00,61.5,61.5,61.41,61.41,22500.0,44.856,44.856,44.7904,44.7904,22500.0
2013-11-08 11:45:00,61.41,61.47,61.41,61.45,29100.0,44.7904,44.8341,44.7904,44.8196,29100.0
2013-11-08 11:50:00,61.45,61.51,61.45,61.51,33600.0,44.8196,44.8633,44.8196,44.8633,33600.0
2013-11-08 11:55:00,61.52,61.62,61.49,61.55,22100.0,44.8706,44.9436,44.8487,44.8925,22100.0
2013-11-08 12:00:00,61.54,61.59,61.54,61.55,16400.0,44.8852,44.9217,44.8852,44.8925,16400.0
2013-11-08 12:05:00,61.55,61.61,61.55,61.6,8300.0,44.8925,44.9363,44.8925,44.929,8300.0
2013-11-08 12:10:00,61.59,61.62,61.5,61.53,81300.0,44.9217,44.9436,44.856,44.8779,81300.0
2013-11-08 12:15:00,61.52,61.53,61.5,61.51,12000.0,44.8706,44.8779,44.856,44.8633,12000.0
2013-11-08 12:20:00,61.51,61.54,61.47,61.47,17300.0,44.8633,44.8852,44.8341,44.8341,17300.0
2013-11-08 12:25:00,61.47,61.52,61.45,61.49,15900.0,44.8341,44.8706,44.8196,44.8487,15900.0
2013-11-08 12:30:00,61.5,61.51,61.45,61.45,11200.0,44.856,44.8633,44.8196,44.8196,11200.0
2013-11-08 12:35:00,61.44,61.52,61.43,61.52,39900.0,44.8123,44.8706,44.805,44.8706,39900.0
2013-11-08 12:40:00,61.52,61.57,61.51,61.54,14700.0,44.8706,44.9071,44.8633,44.8852,14700.0
2013-11-08 12:45:00,61.53,61.58,61.53,61.58,9200.0,44.8779,44.9144,44.8779,44.9144,9200.0
2013-11-08 12:50:00,61.58,61.59,61.5,61.51,13600.0,44.9144,44.9217,44.856,44.8633,13600.0
2013-11-08 12:55:00,61.52,61.58,61.51,61.58,16600.0,44.8706,44.9144,44.8633,44.9144,16600.0
2013-11-08 13:00:00,61.6,61.6,61.55,61.57,9800.0,44.929,44.929,44.8925,44.9071,9800.0
2013-11-08 13:05:00,61.57,61.58,61.53,61.56,12100.0,44.9071,44.9144,44.8779,44.8998,12100.0
2013-11-08 13:10:00,61.56,61.61,61.56,61.61,8100.0,44.8998,44.9363,44.8998,44.9363,8100.0
2013-11-08 13:15:00,61.61,61.61,61.58,61.6,5900.0,44.9363,44.9363,44.9144,44.929,5900.0
2013-11-08 13:20:00,61.6,61.64,61.58,61.63,17000.0,44.929,44.9581,44.9144,44.9508,17000.0
2013-11-08 13:25:00,61.64,61.74,61.64,61.71,20200.0,44.9581,45.0311,44.9581,45.0092,20200.0
2013-11-08 13:30:00,61.71,61.73,61.68,61.69,9600.0,45.0092,45.0238,44.9873,44.9946,9600.0
2013-11-08 13:35:00,61.7,61.7,61.65,61.68,14500.0,45.0019,45.0019,44.9654,44.9873,14500.0
2013-11-08 13:40:00,61.68,61.71,61.63,61.67,13900.0,44.9873,45.0092,44.9508,44.98,13900.0
2013-11-08 13:45:00,61.67,61.74,61.67,61.7,14000.0,44.98,45.0311,44.98,45.0019,14000.0
2013-11-08 13:50:00,61.7,61.7,61.6,61.61,17200.0,45.0019,45.0019,44.929,44.9363,17200.0
2013-11-08 13:55:00,61.6,61.6,61.54,61.58,13600.0,44.929,44.929,44.8852,44.9144,13600.0
2013-11-08 14:00:00,61.58,61.66,61.58,61.64,13500.0,44.9144,44.9727,44.9144,44.9581,13500.0
2013-11-08 14:05:00,61.63,61.67,61.6,61.66,15600.0,44.9508,44.98,44.929,44.9727,15600.0
2013-11-08 14:10:00,61.65,61.73,61.62,61.73,44100.0,44.9654,45.0238,44.9436,45.0238,44100.0
2013-11-08 14:15:00,61.72,61.74,61.69,61.72,13100.0,45.0165,45.0311,44.9946,45.0165,13100.0
2013-11-08 14:20:00,61.72,61.73,61.68,61.71,70400.0,45.0165,45.0238,44.9873,45.0092,70400.0
2013-11-08 14:25:00,61.72,61.75,61.68,61.74,31600.0,45.0165,45.0384,44.9873,45.0311,31600.0
2013-11-08 14:30:00,61.74,61.75,61.71,61.74,13300.0,45.0311,45.0384,45.0092,45.0311,13300.0
2013-11-08 14:35:00,61.73,61.77,61.71,61.77,15800.0,45.0238,45.053,45.0092,45.053,15800.0
2013-11-08 14:40:00,61.74,61.79,61.73,61.79,15400.0,45.0311,45.0675,45.0238,45.0675,15400.0
2013-11-08 14:45:00,61.79,61.8,61.74,61.78,57800.0,45.0675,45.0748,45.0311,45.0603,57800.0
2013-11-08 14:50:00,61.78,61.81,61.75,61.81,11800.0,45.0603,45.0821,45.0384,45.0821,11800.0
2013-11-08 14:55:00,61.81,61.83,61.77,61.83,19400.0,45.0821,45.0967,45.053,45.0967,19400.0
2013-11-08 15:00:00,61.83,61.83,61.68,61.68,29300.0,45.0967,45.0967,44.9873,44.9873,29300.0
2013-11-08 15:05:00,61.69,61.73,61.67,61.7,13900.0,44.9946,45.0238,44.98,45.0019,13900.0
2013-11-08 15:10:00,61.7,61.77,61.69,61.74,30600.0,45.0019,45.053,44.9946,45.0311,30600.0
2013-11-08 15:15:00,61.75,61.76,61.73,61.74,21900.0,45.0384,45.0457,45.0238,45.0311,21900.0
2013-11-08 15:20:00,61.74,61.83,61.74,61.82,19600.0,45.0311,45.0967,45.0311,45.0894,19600.0
2013-11-08 15:25:00,61.82,61.85,61.79,61.8,32300.0,45.0894,45.1113,45.0675,45.0748,32300.0
2013-11-08 15:30:00,61.8,61.92,61.8,61.88,212900.0,45.0748,45.1624,45.0748,45.1332,212900.0
2013-11-08 15:35:00,61.88,61.97,61.87,61.95,90800.0,45.1332,45.1988,45.1259,45.1842,90800.0
2013-11-08 15:40:00,61.96,62.1,61.95,62.1,82500.0,45.1915,45.2937,45.1842,45.2937,82500.0
2013-11-08 15:45:00,62.11,62.24,62.1,62.15,128400.0,45.3009,45.3958,45.2937,45.3301,128400.0
2013-11-08 15:50:00,62.15,62.18,62.12,62.17,112700.0,45.3301,45.352,45.3082,45.3447,112700.0
2013-11-08 15:55:00,62.17,62.3,62.16,62.3,268200.0,45.3447,45.4395,45.3374,45.4395,268200.0
2013-11-11 09:30:00,62.15,62.49,62.11,62.46,45800.0,45.3301,45.5781,45.3009,45.5562,45800.0
2013-11-11 09:35:00,62.43,62.61,62.19,62.6,67200.0,45.5343,45.6656,45.3593,45.6583,67200.0
2013-11-11 09:40:00,62.58,62.62,62.43,62.44,34200.0,45.6437,45.6729,45.5343,45.5416,34200.0
2013-11-11 09:45:00,62.43,62.59,62.43,62.56,25100.0,45.5343,45.651,45.5343,45.6292,25100.0
2013-11-11 09:50:00,62.56,62.62,62.54,62.59,32700.0,45.6292,45.6729,45.6146,45.651,32700.0
2013-11-11 09:55:00,62.59,62.73,62.59,62.66,36900.0,45.651,45.7532,45.651,45.7021,36900.0
2013-11-11 10:00:00,62.65,62.69,62.55,62.59,29600.0,45.6948,45.724,45.6219,45.651,29600.0
2013-11-11 10:05:00,62.59,62.7,62.56,62.68,27700.0,45.651,45.7313,45.6292,45.7167,27700.0
2013-11-11 10:10:00,62.68,62.82,62.68,62.8,47000.0,45.7167,45.8188,45.7167,45.8042,47000.0
2013-11-11 10:15:00,62.79,62.91,62.66,62.88,153800.0,45.7969,45.8844,45.7021,45.8626,153800.0
2013-11-11 10:20:00,62.9,62.91,62.76,62.9,30900.0,45.8771,45.8844,45.775,45.8771,30900.0
2013-11-11 10:25:00,62.9,62.9,62.68,62.74,29900.0,45.8771,45.8771,45.7167,45.7604,29900.0
2013-11-11 10:30:00,62.72,62.8,62.67,62.78,24800.0,45.7459,45.8042,45.7094,45.7896,24800.0
2013-11-11 10:35:00,62.78,62.84,62.76,62.8,26000.0,45.7896,45.8334,45.775,45.8042,26000.0
2013-11-11 10:40:00,62.79,62.86,62.76,62.8,24800.0,45.7969,45.848,45.775,45.8042,24800.0
2013-11-11 10:45:00,62.78,62.8,62.72,62.75,38300.0,45.7896,45.8042,45.7459,45.7677,38300.0
2013-11-11 10:50:00,62.75,62.87,62.73,62.86,17900.0,45.7677,45.8553,45.7532,45.848,17900.0
2013-11-11 10:55:00,62.85,62.94,62.78,62.94,31300.0,45.8407,45.9063,45.7896,45.9063,31300.0
2013-11-11 11:00:00,62.95,62.95,62.74,62.74,26600.0,45.9136,45.9136,45.7604,45.7604,26600.0
2013-11-11 11:05:00,62.74,62.79,62.7,62.76,24800.0,45.7604,45.7969,45.7313,45.775,24800.0
2013-11-11 11:10:00,62.75,62.75,62.66,62.7,33700.0,45.7677,45.7677,45.7021,45.7313,33700.0
2013-11-11 11:15:00,62.7,62.73,62.66,62.67,13300.0,45.7313,45.7532,45.7021,45.7094,13300.0
2013-11-11 11:20:00,62.67,62.7,62.6,62.69,25400.0,45.7094,45.7313,45.6583,45.724,25400.0
2013-11-11 11:25:00,62.7,62.83,62.7,62.8,21300.0,45.7313,45.8261,45.7313,45.8042,21300.0
2013-11-11 11:30:00,62.77,62.78,62.71,62.71,16600.0,45.7823,45.7896,45.7386,45.7386,16600.0
2013-11-11 11:35:00,62.71,62.75,62.64,62.75,31600.0,45.7386,45.7677,45.6875,45.7677,31600.0
2013-11-11 11:40:00,62.71,62.8,62.71,62.8,31800.0,45.7386,45.8042,45.7386,45.8042,31800.0
2013-11-11 11:45:00,62.8,62.93,62.78,62.92,55100.0,45.8042,45.899,45.7896,45.8917,55100.0
2013-11-11 11:50:00,62.93,62.95,62.77,62.77,63700.0,45.899,45.9136,45.7823,45.7823,63700.0
2013-11-11 11:55:00,62.77,62.83,62.76,62.78,15800.0,45.7823,45.8261,45.775,45.7896,15800.0
2013-11-11 12:00:00,62.77,62.77,62.65,62.66,33300.0,45.7823,45.7823,45.6948,45.7021,33300.0
2013-11-11 12:05:00,62.66,62.78,62.66,62.76,24700.0,45.7021,45.7896,45.7021,45.775,24700.0
2013-11-11 12:10:00,62.75,62.82,62.71,62.81,32900.0,45.7677,45.8188,45.7386,45.8115,32900.0
2013-11-11 12:15:00,62.81,62.83,62.76,62.8,21400.0,45.8115,45.8261,45.775,45.8042,21400.0
2013-11-11 12:20:00,62.8,62.8,62.74,62.76,22200.0,45.8042,45.8042,45.7604,45.775,22200.0
2013-11-11 12:25:00,62.75,62.77,62.69,62.71,49600.0,45.7677,45.7823,45.724,45.7386,49600.0
2013-11-11 12:30:00,62.71,62.74,62.65,62.67,50300.0,45.7386,45.7604,45.6948,45.7094,50300.0
2013-11-11 12:35:00,62.68,62.81,62.68,62.8,33600.0,45.7167,45.8115,45.7167,45.8042,33600.0
2013-11-11 12:40:00,62.81,62.83,62.72,62.72,14000.0,45.8115,45.8261,45.7459,45.7459,14000.0
2013-11-11 12:45:00,62.73,62.79,62.73,62.75,13000.0,45.7532,45.7969,45.7532,45.7677,13000.0
2013-11-11 12:50:00,62.75,62.77,62.73,62.77,8500.0,45.7677,45.7823,45.7532,45.7823,8500.0
2013-11-11 12:55:00,62.77,62.78,62.7,62.7,17300.0,45.7823,45.7896,45.7313,45.7313,17300.0
2013-11-11 13:00:00,62.71,62.79,62.69,62.72,14200.0,45.7386,45.7969,45.724,45.7459,14200.0
2013-11-11 13:05:00,62.73,62.81,62.73,62.81,14600.0,45.7532,45.8115,45.7532,45.8115,14600.0
2013-11-11 13:10:00,62.81,62.81,62.7,62.71,13500.0,45.8115,45.8115,45.7313,45.7386,13500.0
2013-11-11 13:15:00,62.7,62.76,62.68,62.68,17500.0,45.7313,45.775,45.7167,45.7167,17500.0
2013-11-11 13:20:00,62.68,62.69,62.66,62.68,15500.0,45.7167,45.724,45.7021,45.7167,15500.0
2013-11-11 13:25:00,62.68,62.69,62.62,62.67,21700.0,45.7167,45.724,45.6729,45.7094,21700.0
2013-11-11 13:30:00,62.67,62.72,62.67,62.7,11000.0,45.7094,45.7459,45.7094,45.7313,11000.0
2013-11-11 13:35:00,62.68,62.75,62.68,62.73,14700.0,45.7167,45.7677,45.7167,45.7532,14700.0
2013-11-11 13:40:00,62.74,62.85,62.74,62.83,18400.0,45.7604,45.8407,45.7604,45.8261,18400.0
2013-11-11 13:45:00,62.84,62.89,62.81,62.87,36600.0,45.8334,45.8699,45.8115,45.8553,36600.0
2013-11-11 13:50:00,62.86,62.86,62.76,62.77,19400.0,45.848,45.848,45.775,45.7823,19400.0
2013-11-11 13:55:00,62.76,62.84,62.74,62.75,31900.0,45.775,45.8334,45.7604,45.7677,31900.0
2013-11-11 14:00:00,62.74,62.78,62.68,62.75,69700.0,45.7604,45.7896,45.7167,45.7677,69700.0
2013-11-11 14:05:00,62.75,62.76,62.69,62.7,18900.0,45.7677,45.775,45.724,45.7313,18900.0
2013-11-11 14:10:00,62.7,62.75,62.69,62.72,15800.0,45.7313,45.7677,45.724,45.7459,15800.0
2013-11-11 14:15:00,62.71,62.77,62.71,62.77,16900.0,45.7386,45.7823,45.7386,45.7823,16900.0
2013-11-11 14:20:00,62.76,62.77,62.74,62.75,67000.0,45.775,45.7823,45.7604,45.7677,67000.0
2013-11-11 14:25:00,62.76,62.78,62.74,62.78,16000.0,45.775,45.7896,45.7604,45.7896,16000.0
2013-11-11 14:30:00,62.79,62.81,62.77,62.78,19700.0,45.7969,45.8115,45.7823,45.7896,19700.0
2013-11-11 14:35:00,62.78,62.82,62.76,62.82,18400.0,45.7896,45.8188,45.775,45.8188,18400.0
2013-11-11 14:40:00,62.82,62.86,62.75,62.78,38500.0,45.8188,45.848,45.7677,45.7896,38500.0
2013-11-11 14:45:00,62.78,62.78,62.73,62.76,19300.0,45.7896,45.7896,45.7532,45.775,19300.0
2013-11-11 14:50:00,62.77,62.77,62.75,62.75,17600.0,45.7823,45.7823,45.7677,45.7677,17600.0
2013-11-11 14:55:00,62.76,62.77,62.7,62.7,21300.0,45.775,45.7823,45.7313,45.7313,21300.0
2013-11-11 15:00:00,62.7,62.77,62.7,62.75,21700.0,45.7313,45.7823,45.7313,45.7677,21700.0
2013-11-11 15:05:00,62.76,62.76,62.71,62.73,35200.0,45.775,45.775,45.7386,45.7532,35200.0
2013-11-11 15:10:00,62.74,62.75,62.69,62.69,43700.0,45.7604,45.7677,45.724,45.724,43700.0
2013-11-11 15:15:00,62.69,62.72,62.69,62.71,16500.0,45.724,45.7459,45.724,45.7386,16500.0
2013-11-11 15:20:00,62.72,62.76,62.72,62.75,25600.0,45.7459,45.775,45.7459,45.7677,25600.0
2013-11-11 15:25:00,62.75,62.75,62.71,62.72,42900.0,45.7677,45.7677,45.7386,45.7459,42900.0
2013-11-11 15:30:00,62.72,62.74,62.7,62.72,39800.0,45.7459,45.7604,45.7313,45.7459,39800.0
2013-11-11 15:35:00,62.73,62.8,62.71,62.79,62600.0,45.7532,45.8042,45.7386,45.7969,62600.0
2013-11-11 15:40:00,62.79,62.89,62.78,62.89,75700.0,45.7969,45.8699,45.7896,45.8699,75700.0
2013-11-11 15:45:00,62.89,62.9,62.83,62.89,145600.0,45.8699,45.8771,45.8261,45.8699,145600.0
2013-11-11 15:50:00,62.89,62.92,62.86,62.92,123100.0,45.8699,45.8917,45.848,45.8917,123100.0
2013-11-11 15:55:00,62.92,62.98,62.91,62.96,248100.0,45.8917,45.9355,45.8844,45.9209,248100.0
2013-11-12 09:30:00,62.64,62.94,62.64,62.87,124100.0,45.6875,45.9063,45.6875,45.8553,124100.0
2013-11-12 09:35:00,62.85,62.88,62.75,62.83,28200.0,45.8407,45.8626,45.7677,45.8261,28200.0
2013-11-12 09:40:00,62.82,63.0,62.75,62.85,192200.0,45.8188,45.9501,45.7677,45.8407,192200.0
2013-11-12 09:45:00,62.85,62.99,62.81,62.87,42200.0,45.8407,45.9428,45.8115,45.8553,42200.0
2013-11-12 09:50:00,62.87,62.9,62.82,62.89,23600.0,45.8553,45.8771,45.8188,45.8699,23600.0
2013-11-12 09:55:00,62.89,62.99,62.88,62.9,53800.0,45.8699,45.9428,45.8626,45.8771,53800.0
2013-11-12 10:00:00,62.9,63.14,62.89,62.93,60600.0,45.8771,46.0522,45.8699,45.899,60600.0
2013-11-12 10:05:00,62.92,62.92,62.81,62.83,98500.0,45.8917,45.8917,45.8115,45.8261,98500.0
2013-11-12 10:10:00,62.83,62.86,62.7,62.71,79100.0,45.8261,45.848,45.7313,45.7386,79100.0
2013-11-12 10:15:00,62.7,62.93,62.7,62.89,115300.0,45.7313,45.899,45.7313,45.8699,115300.0
2013-11-12 10:20:00,62.9,62.93,62.89,62.93,39500.0,45.8771,45.899,45.8699,45.899,39500.0
2013-11-12 10:25:00,62.94,63.01,62.92,62.94,19300.0,45.9063,45.9574,45.8917,45.9063,19300.0
2013-11-12 10:30:00,62.95,62.95,62.84,62.88,20900.0,45.9136,45.9136,45.8334,45.8626,20900.0
2013-11-12 10:35:00,62.87,62.9,62.85,62.87,12600.0,45.8553,45.8771,45.8407,45.8553,12600.0
2013-11-12 10:40:00,62.86,62.86,62.77,62.78,12800.0,45.848,45.848,45.7823,45.7896,12800.0
2013-11-12 10:45:00,62.78,62.8,62.74,62.8,38900.0,45.7896,45.8042,45.7604,45.8042,38900.0
2013-11-12 10:50:00,62.8,62.83,62.74,62.8,18300.0,45.8042,45.8261,45.7604,45.8042,18300.0
2013-11-12 10:55:00,62.8,62.8,62.71,62.75,15800.0,45.8042,45.8042,45.7386,45.7677,15800.0
2013-11-12 11:00:00,62.75,62.82,62.75,62.82,19600.0,45.7677,45.8188,45.7677,45.8188,19600.0
2013-11-12 11:05:00,62.81,62.84,62.78,62.8,13300.0,45.8115,45.8334,45.7896,45.8042,13300.0
2013-11-12 11:10:00,62.79,62.83,62.77,62.82,22000.0,45.7969,45.8261,45.7823,45.8188,22000.0
2013-11-12 11:15:00,62.82,62.88,62.78,62.88,65700.0,45.8188,45.8626,45.7896,45.8626,65700.0
2013-11-12 11:20:00,62.88,62.91,62.84,62.86,30100.0,45.8626,45.8844,45.8334,45.848,30100.0
2013-11-12 11:25:00,62.86,62.89,62.84,62.88,26700.0,45.848,45.8699,45.8334,45.8626,26700.0
2013-11-12 11:30:00,62.88,62.89,62.79,62.81,47800.0,45.8626,45.8699,45.7969,45.8115,47800.0
2013-11-12 11:35:00,62.81,62.81,62.69,62.69,19000.0,45.8115,45.8115,45.724,45.724,19000.0
2013-11-12 11:40:00,62.69,62.77,62.69,62.77,22600.0,45.724,45.7823,45.724,45.7823,22600.0
2013-11-12 11:45:00,62.76,62.86,62.76,62.86,55800.0,45.775,45.848,45.775,45.848,55800.0
2013-11-12 11:50:00,62.85,62.88,62.81,62.87,20000.0,45.8407,45.8626,45.8115,45.8553,20000.0
2013-11-12 11:55:00,62.87,62.91,62.81,62.86,23700.0,45.8553,45.8844,45.8115,45.848,23700.0
2013-11-12 12:00:00,62.87,62.9,62.8,62.84,15700.0,45.8553,45.8771,45.8042,45.8334,15700.0
2013-11-12 12:05:00,62.83,62.84,62.77,62.84,15200.0,45.8261,45.8334,45.7823,45.8334,15200.0
2013-11-12 12:10:00,62.83,62.87,62.8,62.87,39800.0,45.8261,45.8553,45.8042,45.8553,39800.0
2013-11-12 12:15:00,62.88,62.96,62.87,62.94,49100.0,45.8626,45.9209,45.8553,45.9063,49100.0
2013-11-12 12:20:00,62.93,62.97,62.93,62.94,40100.0,45.899,45.9282,45.899,45.9063,40100.0
2013-11-12 12:25:00,62.92,62.93,62.84,62.84,22700.0,45.8917,45.899,45.8334,45.8334,22700.0
2013-11-12 12:30:00,62.84,62.84,62.76,62.8,18000.0,45.8334,45.8334,45.775,45.8042,18000.0
2013-11-12 12:35:00,62.81,62.86,62.78,62.86,12100.0,45.8115,45.848,45.7896,45.848,12100.0
2013-11-12 12:40:00,62.86,62.93,62.85,62.89,12500.0,45.848,45.899,45.8407,45.8699,12500.0
2013-11-12 12:45:00,62.89,62.92,62.87,62.87,21100.0,45.8699,45.8917,45.8553,45.8553,21100.0
2013-11-12 12:50:00,62.87,62.88,62.87,62.87,10200.0,45.8553,45.8626,45.8553,45.8553,10200.0
2013-11-12 12:55:00,62.86,62.92,62.85,62.9,67900.0,45.848,45.8917,45.8407,45.8771,67900.0
2013-11-12 13:00:00,62.91,62.91,62.85,62.86,18500.0,45.8844,45.8844,45.8407,45.848,18500.0
2013-11-12 13:05:00,62.86,62.87,62.85,62.87,14100.0,45.848,45.8553,45.8407,45.8553,14100.0
2013-11-12 13:10:00,62.87,63.0,62.87,62.99,25200.0,45.8553,45.9501,45.8553,45.9428,25200.0
2013-11-12 13:15:00,62.98,63.0,62.93,62.94,16600.0,45.9355,45.9501,45.899,45.9063,16600.0
2013-11-12 13:20:00,62.94,62.94,62.88,62.92,24900.0,45.9063,45.9063,45.8626,45.8917,24900.0
2013-11-12 13:25:00,62.92,62.93,62.87,62.88,18400.0,45.8917,45.899,45.8553,45.8626,18400.0
2013-11-12 13:30:00,62.89,62.9,62.83,62.86,29300.0,45.8699,45.8771,45.8261,45.848,29300.0
2013-11-12 13:35:00,62.85,62.9,62.83,62.85,38800.0,45.8407,45.8771,45.8261,45.8407,38800.0
2013-11-12 13:40:00,62.85,62.91,62.85,62.89,30300.0,45.8407,45.8844,45.8407,45.8699,30300.0
2013-11-12 13:45:00,62.89,62.89,62.85,62.85,12200.0,45.8699,45.8699,45.8407,45.8407,12200.0
2013-11-12 13:50:00,62.86,62.88,62.86,62.88,18100.0,45.848,45.8626,45.848,45.8626,18100.0
2013-11-12 13:55:00,62.88,62.89,62.85,62.85,25000.0,45.8626,45.8699,45.8407,45.8407,25000.0
2013-11-12 14:00:00,62.85,62.85,62.83,62.84,19100.0,45.8407,45.8407,45.8261,45.8334,19100.0
2013-11-12 14:05:00,62.84,62.91,62.84,62.89,35300.0,45.8334,45.8844,45.8334,45.8699,35300.0
2013-11-12 14:10:00,62.89,62.9,62.86,62.88,14500.0,45.8699,45.8771,45.848,45.8626,14500.0
2013-11-12 14:15:00,62.88,62.88,62.83,62.85,28600.0,45.8626,45.8626,45.8261,45.8407,28600.0
2013-11-12 14:20:00,62.85,62.9,62.85,62.87,25800.0,45.8407,45.8771,45.8407,45.8553,25800.0
2013-11-12 14:25:00,62.88,62.89,62.83,62.84,31300.0,45.8626,45.8699,45.8261,45.8334,31300.0
2013-11-12 14:30:00,62.87,62.88,62.84,62.87,16600.0,45.8553,45.8626,45.8334,45.8553,16600.0
2013-11-12 14:35:00,62.87,62.9,62.85,62.86,41200.0,45.8553,45.8771,45.8407,45.848,41200.0
2013-11-12 14:40:00,62.86,62.91,62.85,62.91,42300.0,45.848,45.8844,45.8407,45.8844,42300.0
2013-11-12 14:45:00,62.92,62.96,62.87,62.94,31500.0,45.8917,45.9209,45.8553,45.9063,31500.0
2013-11-12 14:50:00,62.95,62.95,62.88,62.9,123500.0,45.9136,45.9136,45.8626,45.8771,123500.0
2013-11-12 14:55:00,62.9,62.98,62.9,62.98,34800.0,45.8771,45.9355,45.8771,45.9355,34800.0
2013-11-12 15:00:00,62.98,62.99,62.88,62.89,23600.0,45.9355,45.9428,45.8626,45.8699,23600.0
2013-11-12 15:05:00,62.9,62.95,62.89,62.95,24600.0,45.8771,45.9136,45.8699,45.9136,24600.0
2013-11-12 15:10:00,62.95,62.96,62.92,62.93,16300.0,45.9136,45.9209,45.8917,45.899,16300.0
2013-11-12 15:15:00,62.92,62.96,62.91,62.93,19900.0,45.8917,45.9209,45.8844,45.899,19900.0
2013-11-12 15:20:00,62.93,62.94,62.91,62.94,22600.0,45.899,45.9063,45.8844,45.9063,22600.0
2013-11-12 15:25:00,62.95,62.98,62.9,62.9,27500.0,45.9136,45.9355,45.8771,45.8771,27500.0
2013-11-12 15:30:00,62.9,62.96,62.89,62.96,43300.0,45.8771,45.9209,45.8699,45.9209,43300.0
2013-11-12 15:35:00,62.96,63.0,62.94,62.96,69800.0,45.9209,45.9501,45.9063,45.9209,69800.0
2013-11-12 15:40:00,62.95,63.0,62.94,62.96,66400.0,45.9136,45.9501,45.9063,45.9209,66400.0
2013-11-12 15:45:00,62.96,63.0,62.94,63.0,95200.0,45.9209,45.9501,45.9063,45.9501,95200.0
2013-11-12 15:50:00,63.0,63.0,62.97,62.98,104300.0,45.9501,45.9501,45.9282,45.9355,104300.0
2013-11-12 15:55:00,62.98,63.03,62.97,63.0,123100.0,45.9355,45.972,45.9282,45.9501,123100.0
2013-11-13 09:30:00,62.68,62.98,62.57,62.73,129700.0,45.7167,45.9355,45.6365,45.7532,129700.0
2013-11-13 09:35:00,62.79,62.96,62.73,62.92,25500.0,45.7969,45.9209,45.7532,45.8917,25500.0
2013-11-13 09:40:00,62.91,63.04,62.91,63.02,17300.0,45.8844,45.9793,45.8844,45.9647,17300.0
2013-11-13 09:45:00,63.04,63.12,63.0,63.08,23100.0,45.9793,46.0376,45.9501,46.0084,23100.0
2013-11-13 09:50:00,63.08,63.16,63.08,63.13,24600.0,46.0084,46.0668,46.0084,46.0449,24600.0
2013-11-13 09:55:00,63.13,63.32,63.11,63.32,47700.0,46.0449,46.1835,46.0303,46.1835,47700.0
2013-11-13 10:00:00,63.32,63.41,63.27,63.29,42500.0,46.1835,46.2491,46.147,46.1616,42500.0
2013-11-13 10:05:00,63.3,63.39,63.29,63.32,39100.0,46.1689,46.2345,46.1616,46.1835,39100.0
2013-11-13 10:10:00,63.33,63.48,63.32,63.45,42700.0,46.1908,46.3002,46.1835,46.2783,42700.0
2013-11-13 10:15:00,63.45,63.45,63.37,63.37,23900.0,46.2783,46.2783,46.2199,46.2199,23900.0
2013-11-13 10:20:00,63.37,63.38,63.29,63.34,34000.0,46.2199,46.2272,46.1616,46.1981,34000.0
2013-11-13 10:25:00,63.34,63.4,63.3,63.34,43800.0,46.1981,46.2418,46.1689,46.1981,43800.0
2013-11-13 10:30:00,63.34,63.4,63.31,63.33,68300.0,46.1981,46.2418,46.1762,46.1908,68300.0
2013-11-13 10:35:00,63.33,63.37,63.27,63.3,21200.0,46.1908,46.2199,46.147,46.1689,21200.0
2013-11-13 10:40:00,63.31,63.4,63.29,63.38,35000.0,46.1762,46.2418,46.1616,46.2272,35000.0
2013-11-13 10:45:00,63.38,63.38,63.31,63.33,14300.0,46.2272,46.2272,46.1762,46.1908,14300.0
2013-11-13 10:50:00,63.32,63.37,63.32,63.37,22600.0,46.1835,46.2199,46.1835,46.2199,22600.0
2013-11-13 10:55:00,63.37,63.39,63.34,63.35,38700.0,46.2199,46.2345,46.1981,46.2054,38700.0
2013-11-13 11:00:00,63.35,63.4,63.34,63.4,19400.0,46.2054,46.2418,46.1981,46.2418,19400.0
2013-11-13 11:05:00,63.39,63.49,63.39,63.46,38600.0,46.2345,46.3075,46.2345,46.2856,38600.0
2013-11-13 11:10:00,63.45,63.45,63.36,63.45,14600.0,46.2783,46.2783,46.2127,46.2783,14600.0
2013-11-13 11:15:00,63.45,63.46,63.37,63.37,19400.0,46.2783,46.2856,46.2199,46.2199,19400.0
2013-11-13 11:20:00,63.38,63.46,63.37,63.4,28100.0,46.2272,46.2856,46.2199,46.2418,28100.0
2013-11-13 11:25:00,63.39,63.48,63.39,63.41,30800.0,46.2345,46.3002,46.2345,46.2491,30800.0
2013-11-13 11:30:00,63.42,63.45,63.38,63.38,16300.0,46.2564,46.2783,46.2272,46.2272,16300.0
2013-11-13 11:35:00,63.39,63.44,63.38,63.38,21600.0,46.2345,46.271,46.2272,46.2272,21600.0
2013-11-13 11:40:00,63.37,63.42,63.37,63.41,26500.0,46.2199,46.2564,46.2199,46.2491,26500.0
2013-11-13 11:45:00,63.4,63.43,63.39,63.4,30600.0,46.2418,46.2637,46.2345,46.2418,30600.0
2013-11-13 11:50:00,63.4,63.48,63.4,63.43,24800.0,46.2418,46.3002,46.2418,46.2637,24800.0
2013-11-13 11:55:00,63.42,63.48,63.42,63.46,31000.0,46.2564,46.3002,46.2564,46.2856,31000.0
2013-11-13 12:00:00,63.46,63.46,63.41,63.44,29200.0,46.2856,46.2856,46.2491,46.271,29200.0
2013-11-13 12:05:00,63.43,63.47,63.42,63.42,22300.0,46.2637,46.2929,46.2564,46.2564,22300.0
2013-11-13 12:10:00,63.43,63.43,63.35,63.36,11200.0,46.2637,46.2637,46.2054,46.2127,11200.0
2013-11-13 12:15:00,63.36,63.46,63.36,63.44,20400.0,46.2127,46.2856,46.2127,46.271,20400.0
2013-11-13 12:20:00,63.45,63.54,63.44,63.5,32000.0,46.2783,46.3439,46.271,46.3148,32000.0
2013-11-13 12:25:00,63.5,63.51,63.44,63.44,23600.0,46.3148,46.3221,46.271,46.271,23600.0
2013-11-13 12:30:00,63.45,63.5,63.42,63.5,20700.0,46.2783,46.3148,46.2564,46.3148,20700.0
2013-11-13 12:35:00,63.5,63.55,63.46,63.47,29700.0,46.3148,46.3512,46.2856,46.2929,29700.0
2013-11-13 12:40:00,63.46,63.53,63.45,63.53,15300.0,46.2856,46.3366,46.2783,46.3366,15300.0
2013-11-13 12:45:00,63.54,63.57,63.51,63.57,11600.0,46.3439,46.3658,46.3221,46.3658,11600.0
2013-11-13 12:50:00,63.55,63.58,63.51,63.58,10900.0,46.3512,46.3731,46.3221,46.3731,10900.0
2013-11-13 12:55:00,63.58,63.61,63.57,63.59,14000.0,46.3731,46.395,46.3658,46.3804,14000.0
2013-11-13 13:00:00,63.58,63.59,63.51,63.52,8600.0,46.3731,46.3804,46.3221,46.3294,8600.0
2013-11-13 13:05:00,63.51,63.54,63.45,63.46,135900.0,46.3221,46.3439,46.2783,46.2856,135900.0
2013-11-13 13:10:00,63.47,63.48,63.43,63.44,41000.0,46.2929,46.3002,46.2637,46.271,41000.0
2013-11-13 13:15:00,63.43,63.52,63.42,63.47,33000.0,46.2637,46.3294,46.2564,46.2929,33000.0
2013-11-13 13:20:00,63.46,63.47,63.42,63.45,47400.0,46.2856,46.2929,46.2564,46.2783,47400.0
2013-11-13 13:25:00,63.44,63.48,63.41,63.48,22300.0,46.271,46.3002,46.2491,46.3002,22300.0
2013-11-13 13:30:00,63.48,63.54,63.47,63.54,83700.0,46.3002,46.3439,46.2929,46.3439,83700.0
2013-11-13 13:35:00,63.54,63.57,63.51,63.55,35300.0,46.3439,46.3658,46.3221,46.3512,35300.0
2013-11-13 13:40:00,63.55,63.55,63.48,63.49,12700.0,46.3512,46.3512,46.3002,46.3075,12700.0
2013-11-13 13:45:00,63.49,63.51,63.47,63.49,233700.0,46.3075,46.3221,46.2929,46.3075,233700.0
2013-11-13 13:50:00,63.49,63.5,63.45,63.46,38500.0,46.3075,46.3148,46.2783,46.2856,38500.0
2013-11-13 13:55:00,63.46,63.52,63.42,63.52,128800.0,46.2856,46.3294,46.2564,46.3294,128800.0
2013-11-13 14:00:00,63.5,63.56,63.5,63.56,12500.0,46.3148,46.3585,46.3148,46.3585,12500.0
2013-11-13 14:05:00,63.56,63.57,63.52,63.53,40900.0,46.3585,46.3658,46.3294,46.3366,40900.0
2013-11-13 14:10:00,63.53,63.53,63.51,63.53,16900.0,46.3366,46.3366,46.3221,46.3366,16900.0
2013-11-13 14:15:00,63.53,63.54,63.5,63.53,260900.0,46.3366,46.3439,46.3148,46.3366,260900.0
2013-11-13 14:20:00,63.53,63.64,63.53,63.63,9000.0,46.3366,46.4169,46.3366,46.4096,9000.0
2013-11-13 14:25:00,63.64,63.72,63.62,63.69,21700.0,46.4169,46.4752,46.4023,46.4533,21700.0
2013-11-13 14:30:00,63.7,63.7,63.66,63.67,24200.0,46.4606,46.4606,46.4315,46.4388,24200.0
2013-11-13 14:35:00,63.67,63.67,63.63,63.63,17900.0,46.4388,46.4388,46.4096,46.4096,17900.0
2013-11-13 14:40:00,63.63,63.63,63.57,63.57,11200.0,46.4096,46.4096,46.3658,46.3658,11200.0
2013-11-13 14:45:00,63.57,63.57,63.53,63.54,40500.0,46.3658,46.3658,46.3366,46.3439,40500.0
2013-11-13 14:50:00,63.53,63.54,63.5,63.52,27900.0,46.3366,46.3439,46.3148,46.3294,27900.0
2013-11-13 14:55:00,63.52,63.59,63.52,63.57,18700.0,46.3294,46.3804,46.3294,46.3658,18700.0
2013-11-13 15:00:00,63.57,63.6,63.52,63.54,15300.0,46.3658,46.3877,46.3294,46.3439,15300.0
2013-11-13 15:05:00,63.55,63.55,63.5,63.52,23100.0,46.3512,46.3512,46.3148,46.3294,23100.0
2013-11-13 15:10:00,63.52,63.6,63.52,63.59,24300.0,46.3294,46.3877,46.3294,46.3804,24300.0
2013-11-13 15:15:00,63.57,63.65,63.56,63.65,12100.0,46.3658,46.4242,46.3585,46.4242,12100.0
2013-11-13 15:20:00,63.65,63.65,63.6,63.64,29300.0,46.4242,46.4242,46.3877,46.4169,29300.0
2013-11-13 15:25:00,63.64,63.65,63.61,63.62,33700.0,46.4169,46.4242,46.395,46.4023,33700.0
2013-11-13 15:30:00,63.61,63.7,63.61,63.7,20400.0,46.395,46.4606,46.395,46.4606,20400.0
2013-11-13 15:35:00,63.7,63.76,63.64,63.74,41400.0,46.4606,46.5044,46.4169,46.4898,41400.0
2013-11-13 15:40:00,63.74,63.75,63.71,63.73,16300.0,46.4898,46.4971,46.4679,46.4825,16300.0
2013-11-13 15:45:00,63.74,63.92,63.74,63.87,118900.0,46.4898,46.6211,46.4898,46.5846,118900.0
2013-11-13 15:50:00,63.88,63.89,63.86,63.87,71900.0,46.5919,46.5992,46.5773,46.5846,71900.0
2013-11-13 15:55:00,63.88,63.96,63.87,63.92,103700.0,46.5919,46.6503,46.5846,46.6211,103700.0
2013-11-14 09:30:00,63.9,64.03,63.4,63.46,138900.0,46.6065,46.7013,46.2418,46.2856,138900.0
2013-11-14 09:35:00,63.5,63.95,63.5,63.95,43200.0,46.3148,46.643,46.3148,46.643,43200.0
2013-11-14 09:40:00,63.95,64.0,63.71,63.79,40900.0,46.643,46.6794,46.4679,46.5263,40900.0
2013-11-14 09:45:00,63.8,63.84,63.73,63.78,27300.0,46.5336,46.5627,46.4825,46.519,27300.0
2013-11-14 09:50:00,63.79,63.83,63.62,63.68,35100.0,46.5263,46.5555,46.4023,46.446,35100.0
2013-11-14 09:55:00,63.68,63.76,63.68,63.73,30000.0,46.446,46.5044,46.446,46.4825,30000.0
2013-11-14 10:00:00,63.73,63.74,63.65,63.65,37000.0,46.4825,46.4898,46.4242,46.4242,37000.0
2013-11-14 10:05:00,63.66,63.69,63.63,63.69,29400.0,46.4315,46.4533,46.4096,46.4533,29400.0
2013-11-14 10:10:00,63.69,63.98,63.69,63.98,26000.0,46.4533,46.6649,46.4533,46.6649,26000.0
2013-11-14 10:15:00,63.99,63.99,63.9,63.93,28900.0,46.6722,46.6722,46.6065,46.6284,28900.0
2013-11-14 10:20:00,63.93,63.93,63.83,63.86,27000.0,46.6284,46.6284,46.5555,46.5773,27000.0
2013-11-14 10:25:00,63.86,63.88,63.77,63.82,44600.0,46.5773,46.5919,46.5117,46.5482,44600.0
2013-11-14 10:30:00,63.83,64.0,63.8,64.0,18700.0,46.5555,46.6794,46.5336,46.6794,18700.0
2013-11-14 10:35:00,64.0,64.1,63.95,64.02,66000.0,46.6794,46.7524,46.643,46.694,66000.0
2013-11-14 10:40:00,64.02,64.08,63.95,64.08,59000.0,46.694,46.7378,46.643,46.7378,59000.0
2013-11-14 10:45:00,64.08,64.2,64.04,64.05,30400.0,46.7378,46.8253,46.7086,46.7159,30400.0
2013-11-14 10:50:00,64.06,64.16,64.05,64.16,12000.0,46.7232,46.7961,46.7159,46.7961,12000.0
2013-11-14 10:55:00,64.16,64.2,64.15,64.19,10500.0,46.7961,46.8253,46.7889,46.818,10500.0
2013-11-14 11:00:00,64.16,64.17,64.06,64.17,22900.0,46.7961,46.8034,46.7232,46.8034,22900.0
2013-11-14 11:05:00,64.16,64.23,64.12,64.14,34900.0,46.7961,46.8472,46.767,46.7816,34900.0
2013-11-14 11:10:00,64.14,64.16,64.06,64.15,30300.0,46.7816,46.7961,46.7232,46.7889,30300.0
2013-11-14 11:15:00,64.16,64.23,64.16,64.22,19400.0,46.7961,46.8472,46.7961,46.8399,19400.0
2013-11-14 11:20:00,64.2,64.29,64.17,64.29,19100.0,46.8253,46.891,46.8034,46.891,19100.0
2013-11-14 11:25:00,64.29,64.29,64.16,64.16,10400.0,46.891,46.891,46.7961,46.7961,10400.0
2013-11-14 11:30:00,64.18,64.25,64.12,64.15,23900.0,46.8107,46.8618,46.767,46.7889,23900.0
2013-11-14 11:35:00,64.17,64.2,64.1,64.13,68400.0,46.8034,46.8253,46.7524,46.7743,68400.0
2013-11-14 11:40:00,64.14,64.2,64.09,64.2,21500.0,46.7816,46.8253,46.7451,46.8253,21500.0
2013-11-14 11:45:00,64.18,64.26,64.16,64.23,13100.0,46.8107,46.8691,46.7961,46.8472,13100.0
2013-11-14 11:50:00,64.22,64.25,64.2,64.25,14700.0,46.8399,46.8618,46.8253,46.8618,14700.0
2013-11-14 11:55:00,64.23,64.27,64.15,64.15,17900.0,46.8472,46.8764,46.7889,46.7889,17900.0
2013-11-14 12:00:00,64.16,64.2,64.14,64.2,20100.0,46.7961,46.8253,46.7816,46.8253,20100.0
2013-11-14 12:05:00,64.18,64.25,64.17,64.17,18900.0,46.8107,46.8618,46.8034,46.8034,18900.0
2013-11-14 12:10:00,64.17,64.21,64.16,64.18,7200.0,46.8034,46.8326,46.7961,46.8107,7200.0
2013-11-14 12:15:00,64.19,64.19,64.12,64.13,9400.0,46.818,46.818,46.767,46.7743,9400.0
2013-11-14 12:20:00,64.12,64.14,64.1,64.1,18000.0,46.767,46.7816,46.7524,46.7524,18000.0
2013-11-14 12:25:00,64.11,64.12,64.08,64.09,13400.0,46.7597,46.767,46.7378,46.7451,13400.0
2013-11-14 12:30:00,64.09,64.14,64.07,64.14,23000.0,46.7451,46.7816,46.7305,46.7816,23000.0
2013-11-14 12:35:00,64.14,64.19,64.11,64.11,13200.0,46.7816,46.818,46.7597,46.7597,13200.0
2013-11-14 12:40:00,64.12,64.12,63.97,63.98,26200.0,46.767,46.767,46.6576,46.6649,26200.0
2013-11-14 12:45:00,63.98,63.98,63.91,63.91,13400.0,46.6649,46.6649,46.6138,46.6138,13400.0
2013-11-14 12:50:00,63.91,63.97,63.91,63.96,18800.0,46.6138,46.6576,46.6138,46.6503,18800.0
2013-11-14 12:55:00,63.97,64.02,63.94,63.97,18900.0,46.6576,46.694,46.6357,46.6576,18900.0
2013-11-14 13:00:00,63.97,64.01,63.95,63.98,23900.0,46.6576,46.6867,46.643,46.6649,23900.0
2013-11-14 13:05:00,63.99,63.99,63.91,63.94,88200.0,46.6722,46.6722,46.6138,46.6357,88200.0
2013-11-14 13:10:00,63.95,63.97,63.91,63.96,13900.0,46.643,46.6576,46.6138,46.6503,13900.0
2013-11-14 13:15:00,63.97,64.0,63.94,63.95,26700.0,46.6576,46.6794,46.6357,46.643,26700.0
2013-11-14 13:20:00,63.95,63.99,63.94,63.99,21200.0,46.643,46.6722,46.6357,46.6722,21200.0
2013-11-14 13:25:00,63.99,64.0,63.95,63.96,18700.0,46.6722,46.6794,46.643,46.6503,18700.0
2013-11-14 13:30:00,63.95,63.96,63.9,63.93,36600.0,46.643,46.6503,46.6065,46.6284,36600.0
2013-11-14 13:35:00,63.93,63.99,63.9,63.99,64700.0,46.6284,46.6722,46.6065,46.6722,64700.0
2013-11-14 13:40:00,63.99,63.99,63.89,63.9,23300.0,46.6722,46.6722,46.5992,46.6065,23300.0
2013-11-14 13:45:00,63.91,63.94,63.9,63.91,20900.0,46.6138,46.6357,46.6065,46.6138,20900.0
2013-11-14 13:50:00,63.92,63.95,63.9,63.93,87700.0,46.6211,46.643,46.6065,46.6284,87700.0
2013-11-14 13:55:00,63.92,64.11,63.88,64.08,40300.0,46.6211,46.7597,46.5919,46.7378,40300.0
2013-11-14 14:00:00,64.11,64.11,64.01,64.03,19800.0,46.7597,46.7597,46.6867,46.7013,19800.0
2013-11-14 14:05:00,64.05,64.06,63.96,63.99,69900.0,46.7159,46.7232,46.6503,46.6722,69900.0
2013-11-14 14:10:00,63.99,64.0,63.93,63.94,29100.0,46.6722,46.6794,46.6284,46.6357,29100.0
2013-11-14 14:15:00,63.96,64.01,63.95,63.97,38600.0,46.6503,46.6867,46.643,46.6576,38600.0
2013-11-14 14:20:00,63.97,64.12,63.95,64.11,61800.0,46.6576,46.767,46.643,46.7597,61800.0
2013-11-14 14:25:00,64.12,64.15,64.1,64.13,24500.0,46.767,46.7889,46.7524,46.7743,24500.0
2013-11-14 14:30:00,64.13,64.15,64.1,64.11,21400.0,46.7743,46.7889,46.7524,46.7597,21400.0
2013-11-14 14:35:00,64.12,64.13,64.07,64.13,11700.0,46.767,46.7743,46.7305,46.7743,11700.0
2013-11-14 14:40:00,64.14,64.15,64.07,64.07,20700.0,46.7816,46.7889,46.7305,46.7305,20700.0
2013-11-14 14:45:00,64.06,64.09,64.05,64.07,29500.0,46.7232,46.7451,46.7159,46.7305,29500.0
2013-11-14 14:50:00,64.06,64.06,63.97,64.03,125400.0,46.7232,46.7232,46.6576,46.7013,125400.0
2013-11-14 14:55:00,64.03,64.07,64.03,64.03,14700.0,46.7013,46.7305,46.7013,46.7013,14700.0
2013-11-14 15:00:00,64.04,64.16,64.02,64.15,42600.0,46.7086,46.7961,46.694,46.7889,42600.0
2013-11-14 15:05:00,64.14,64.19,64.12,64.18,20600.0,46.7816,46.818,46.767,46.8107,20600.0
2013-11-14 15:10:00,64.18,64.24,64.17,64.21,17200.0,46.8107,46.8545,46.8034,46.8326,17200.0
2013-11-14 15:15:00,64.21,64.28,64.2,64.26,20800.0,46.8326,46.8837,46.8253,46.8691,20800.0
2013-11-14 15:20:00,64.26,64.33,64.23,64.32,60100.0,46.8691,46.9201,46.8472,46.9128,60100.0
2013-11-14 15:25:00,64.33,64.39,64.29,64.38,45800.0,46.9201,46.9639,46.891,46.9566,45800.0
2013-11-14 15:30:00,64.39,64.41,64.36,64.37,39000.0,46.9639,46.9785,46.942,46.9493,39000.0
2013-11-14 15:35:00,64.36,64.48,64.35,64.48,30700.0,46.942,47.0295,46.9347,47.0295,30700.0
2013-11-14 15:40:00,64.48,64.53,64.47,64.49,75300.0,47.0295,47.066,47.0222,47.0368,75300.0
2013-11-14 15:45:00,64.49,64.57,64.48,64.54,78000.0,47.0368,47.0952,47.0295,47.0733,78000.0
2013-11-14 15:50:00,64.55,64.55,64.47,64.48,73700.0,47.0806,47.0806,47.0222,47.0295,73700.0
2013-11-14 15:55:00,64.49,64.51,64.43,64.51,121200.0,47.0368,47.0514,46.9931,47.0514,121200.0
2013-11-15 09:30:00,64.38,64.53,64.21,64.3,219300.0,46.9566,47.066,46.8326,46.8983,219300.0
2013-11-15 09:35:00,64.32,64.47,64.32,64.38,41600.0,46.9128,47.0222,46.9128,46.9566,41600.0
2013-11-15 09:40:00,64.38,64.41,64.25,64.31,23600.0,46.9566,46.9785,46.8618,46.9056,23600.0
2013-11-15 09:45:00,64.29,64.32,64.24,64.29,37300.0,46.891,46.9128,46.8545,46.891,37300.0
2013-11-15 09:50:00,64.29,64.3,64.19,64.19,20900.0,46.891,46.8983,46.818,46.818,20900.0
2013-11-15 09:55:00,64.19,64.25,64.14,64.25,43000.0,46.818,46.8618,46.7816,46.8618,43000.0
2013-11-15 10:00:00,64.25,64.25,64.15,64.19,18200.0,46.8618,46.8618,46.7889,46.818,18200.0
2013-11-15 10:05:00,64.19,64.24,64.13,64.17,44600.0,46.818,46.8545,46.7743,46.8034,44600.0
2013-11-15 10:10:00,64.16,64.28,64.14,64.25,65400.0,46.7961,46.8837,46.7816,46.8618,65400.0
2013-11-15 10:15:00,64.24,64.26,64.22,64.25,21200.0,46.8545,46.8691,46.8399,46.8618,21200.0
2013-11-15 10:20:00,64.25,64.25,64.22,64.23,14600.0,46.8618,46.8618,46.8399,46.8472,14600.0
2013-11-15 10:25:00,64.24,64.27,64.21,64.25,46800.0,46.8545,46.8764,46.8326,46.8618,46800.0
2013-11-15 10:30:00,64.25,64.26,64.21,64.26,43100.0,46.8618,46.8691,46.8326,46.8691,43100.0
2013-11-15 10:35:00,64.27,64.38,64.27,64.34,36400.0,46.8764,46.9566,46.8764,46.9274,36400.0
2013-11-15 10:40:00,64.35,64.35,64.28,64.3,18000.0,46.9347,46.9347,46.8837,46.8983,18000.0
2013-11-15 10:45:00,64.28,64.3,64.25,64.28,42700.0,46.8837,46.8983,46.8618,46.8837,42700.0
2013-11-15 10:50:00,64.29,64.29,64.22,64.25,20000.0,46.891,46.891,46.8399,46.8618,20000.0
2013-11-15 10:55:00,64.24,64.35,64.24,64.34,46800.0,46.8545,46.9347,46.8545,46.9274,46800.0
2013-11-15 11:00:00,64.35,64.38,64.33,64.34,26600.0,46.9347,46.9566,46.9201,46.9274,26600.0
2013-11-15 11:05:00,64.34,64.34,64.27,64.29,13300.0,46.9274,46.9274,46.8764,46.891,13300.0
2013-11-15 11:10:00,64.3,64.3,64.25,64.25,19400.0,46.8983,46.8983,46.8618,46.8618,19400.0
2013-11-15 11:15:00,64.25,64.3,64.24,64.29,65200.0,46.8618,46.8983,46.8545,46.891,65200.0
2013-11-15 11:20:00,64.3,64.41,64.29,64.39,21200.0,46.8983,46.9785,46.891,46.9639,21200.0
2013-11-15 11:25:00,64.4,64.4,64.35,64.35,16000.0,46.9712,46.9712,46.9347,46.9347,16000.0
2013-11-15 11:30:00,64.34,64.39,64.33,64.34,12300.0,46.9274,46.9639,46.9201,46.9274,12300.0
2013-11-15 11:35:00,64.34,64.36,64.29,64.29,34600.0,46.9274,46.942,46.891,46.891,34600.0
2013-11-15 11:40:00,64.3,64.3,64.25,64.29,7700.0,46.8983,46.8983,46.8618,46.891,7700.0
2013-11-15 11:45:00,64.29,64.29,64.27,64.27,5200.0,46.891,46.891,46.8764,46.8764,5200.0
2013-11-15 11:50:00,64.27,64.27,64.19,64.24,11600.0,46.8764,46.8764,46.818,46.8545,11600.0
2013-11-15 11:55:00,64.23,64.27,64.22,64.23,5700.0,46.8472,46.8764,46.8399,46.8472,5700.0
2013-11-15 12:00:00,64.21,64.23,64.19,64.21,52900.0,46.8326,46.8472,46.818,46.8326,52900.0
2013-11-15 12:05:00,64.2,64.3,64.2,64.29,6300.0,46.8253,46.8983,46.8253,46.891,6300.0
2013-11-15 12:10:00,64.29,64.3,64.26,64.29,60900.0,46.891,46.8983,46.8691,46.891,60900.0
2013-11-15 12:15:00,64.28,64.29,64.27,64.29,4100.0,46.8837,46.891,46.8764,46.891,4100.0
2013-11-15 12:20:00,64.28,64.29,64.24,64.29,12100.0,46.8837,46.891,46.8545,46.891,12100.0
2013-11-15 12:25:00,64.28,64.3,64.27,64.3,12800.0,46.8837,46.8983,46.8764,46.8983,12800.0
2013-11-15 12:30:00,64.3,64.3,64.27,64.28,15900.0,46.8983,46.8983,46.8764,46.8837,15900.0
2013-11-15 12:35:00,64.28,64.3,64.27,64.3,15800.0,46.8837,46.8983,46.8764,46.8983,15800.0
2013-11-15 12:40:00,64.3,64.33,64.28,64.33,7600.0,46.8983,46.9201,46.8837,46.9201,7600.0
2013-11-15 12:45:00,64.33,64.36,64.29,64.3,17500.0,46.9201,46.942,46.891,46.8983,17500.0
2013-11-15 12:50:00,64.3,64.33,64.27,64.28,17600.0,46.8983,46.9201,46.8764,46.8837,17600.0
2013-11-15 12:55:00,64.27,64.31,64.27,64.3,5300.0,46.8764,46.9056,46.8764,46.8983,5300.0
2013-11-15 13:00:00,64.32,64.32,64.29,64.29,16700.0,46.9128,46.9128,46.891,46.891,16700.0
2013-11-15 13:05:00,64.3,64.33,64.27,64.31,46000.0,46.8983,46.9201,46.8764,46.9056,46000.0
2013-11-15 13:10:00,64.31,64.35,64.3,64.33,45400.0,46.9056,46.9347,46.8983,46.9201,45400.0
2013-11-15 13:15:00,64.33,64.35,64.3,64.35,18800.0,46.9201,46.9347,46.8983,46.9347,18800.0
2013-11-15 13:20:00,64.35,64.35,64.34,64.35,8500.0,46.9347,46.9347,46.9274,46.9347,8500.0
2013-11-15 13:25:00,64.33,64.35,64.3,64.3,19200.0,46.9201,46.9347,46.8983,46.8983,19200.0
2013-11-15 13:30:00,64.29,64.34,64.29,64.3,13900.0,46.891,46.9274,46.891,46.8983,13900.0
2013-11-15 13:35:00,64.3,64.33,64.27,64.28,26200.0,46.8983,46.9201,46.8764,46.8837,26200.0
2013-11-15 13:40:00,64.29,64.29,64.25,64.27,26800.0,46.891,46.891,46.8618,46.8764,26800.0
2013-11-15 13:45:00,64.27,64.28,64.25,64.28,33000.0,46.8764,46.8837,46.8618,46.8837,33000.0
2013-11-15 13:50:00,64.27,64.28,64.26,64.27,15900.0,46.8764,46.8837,46.8691,46.8764,15900.0
2013-11-15 13:55:00,64.28,64.3,64.26,64.29,22700.0,46.8837,46.8983,46.8691,46.891,22700.0
2013-11-15 14:00:00,64.28,64.3,64.28,64.3,7900.0,46.8837,46.8983,46.8837,46.8983,7900.0
2013-11-15 14:05:00,64.3,64.3,64.27,64.3,8900.0,46.8983,46.8983,46.8764,46.8983,8900.0
2013-11-15 14:10:00,64.29,64.3,64.27,64.29,15000.0,46.891,46.8983,46.8764,46.891,15000.0
2013-11-15 14:15:00,64.29,64.3,64.28,64.29,41100.0,46.891,46.8983,46.8837,46.891,41100.0
2013-11-15 14:20:00,64.29,64.3,64.27,64.27,25300.0,46.891,46.8983,46.8764,46.8764,25300.0
2013-11-15 14:25:00,64.27,64.31,64.27,64.28,17000.0,46.8764,46.9056,46.8764,46.8837,17000.0
2013-11-15 14:30:00,64.29,64.31,64.28,64.29,27500.0,46.891,46.9056,46.8837,46.891,27500.0
2013-11-15 14:35:00,64.3,64.34,64.28,64.32,18700.0,46.8983,46.9274,46.8837,46.9128,18700.0
2013-11-15 14:40:00,64.34,64.4,64.34,64.39,15500.0,46.9274,46.9712,46.9274,46.9639,15500.0
2013-11-15 14:45:00,64.39,64.4,64.37,64.4,19600.0,46.9639,46.9712,46.9493,46.9712,19600.0
2013-11-15 14:50:00,64.4,64.48,64.39,64.48,26900.0,46.9712,47.0295,46.9639,47.0295,26900.0
2013-11-15 14:55:00,64.49,64.51,64.47,64.51,16400.0,47.0368,47.0514,47.0222,47.0514,16400.0
2013-11-15 15:00:00,64.51,64.57,64.48,64.56,19100.0,47.0514,47.0952,47.0295,47.0879,19100.0
2013-11-15 15:05:00,64.57,64.63,64.56,64.62,20500.0,47.0952,47.1389,47.0879,47.1317,20500.0
2013-11-15 15:10:00,64.62,64.63,64.53,64.54,20500.0,47.1317,47.1389,47.066,47.0733,20500.0
2013-11-15 15:15:00,64.53,64.69,64.53,64.68,36900.0,47.066,47.1827,47.066,47.1754,36900.0
2013-11-15 15:20:00,64.68,64.69,64.65,64.67,25700.0,47.1754,47.1827,47.1535,47.1681,25700.0
2013-11-15 15:25:00,64.67,64.72,64.66,64.67,25100.0,47.1681,47.2046,47.1608,47.1681,25100.0
2013-11-15 15:30:00,64.68,64.74,64.68,64.69,30700.0,47.1754,47.2192,47.1754,47.1827,30700.0
2013-11-15 15:35:00,64.7,64.7,64.65,64.66,32700.0,47.19,47.19,47.1535,47.1608,32700.0
2013-11-15 15:40:00,64.66,64.66,64.53,64.53,113600.0,47.1608,47.1608,47.066,47.066,113600.0
2013-11-15 15:45:00,64.54,64.59,64.53,64.59,116100.0,47.0733,47.1098,47.066,47.1098,116100.0
2013-11-15 15:50:00,64.59,64.68,64.58,64.68,130100.0,47.1098,47.1754,47.1025,47.1754,130100.0
2013-11-15 15:55:00,64.68,64.86,64.66,64.83,485700.0,47.1754,47.3067,47.1608,47.2848,485700.0
2013-11-18 09:30:00,64.94,65.17,64.85,65.07,56200.0,47.3651,47.5328,47.2994,47.4599,56200.0
2013-11-18 09:35:00,65.06,65.06,64.85,64.91,61600.0,47.4526,47.4526,47.2994,47.3432,61600.0
2013-11-18 09:40:00,64.93,65.04,64.62,64.68,139900.0,47.3578,47.438,47.1317,47.1754,139900.0
2013-11-18 09:45:00,64.69,64.91,64.63,64.73,76800.0,47.1827,47.3432,47.1389,47.2119,76800.0
2013-11-18 09:50:00,64.75,64.9,64.75,64.85,41000.0,47.2265,47.3359,47.2265,47.2994,41000.0
2013-11-18 09:55:00,64.87,64.92,64.76,64.81,28100.0,47.314,47.3505,47.2338,47.2702,28100.0
2013-11-18 10:00:00,64.8,64.8,64.65,64.71,37000.0,47.2629,47.2629,47.1535,47.1973,37000.0
2013-11-18 10:05:00,64.71,64.8,64.66,64.75,38900.0,47.1973,47.2629,47.1608,47.2265,38900.0
2013-11-18 10:10:00,64.76,64.86,64.72,64.77,64600.0,47.2338,47.3067,47.2046,47.2411,64600.0
2013-11-18 10:15:00,64.78,64.8,64.71,64.79,32100.0,47.2484,47.2629,47.1973,47.2556,32100.0
2013-11-18 10:20:00,64.79,64.84,64.67,64.68,48600.0,47.2556,47.2921,47.1681,47.1754,48600.0
2013-11-18 10:25:00,64.68,64.79,64.68,64.76,26500.0,47.1754,47.2556,47.1754,47.2338,26500.0
2013-11-18 10:30:00,64.77,64.84,64.72,64.84,131600.0,47.2411,47.2921,47.2046,47.2921,131600.0
2013-11-18 10:35:00,64.82,64.93,64.82,64.86,16400.0,47.2775,47.3578,47.2775,47.3067,16400.0
2013-11-18 10:40:00,64.87,64.88,64.84,64.85,20300.0,47.314,47.3213,47.2921,47.2994,20300.0
2013-11-18 10:45:00,64.84,64.87,64.83,64.84,11700.0,47.2921,47.314,47.2848,47.2921,11700.0
2013-11-18 10:50:00,64.83,64.92,64.81,64.9,42900.0,47.2848,47.3505,47.2702,47.3359,42900.0
2013-11-18 10:55:00,64.9,64.97,64.8,64.81,75400.0,47.3359,47.3869,47.2629,47.2702,75400.0
2013-11-18 11:00:00,64.81,64.87,64.81,64.87,5700.0,47.2702,47.314,47.2702,47.314,5700.0
2013-11-18 11:05:00,64.87,64.92,64.84,64.89,17800.0,47.314,47.3505,47.2921,47.3286,17800.0
2013-11-18 11:10:00,64.88,64.96,64.88,64.9,67500.0,47.3213,47.3796,47.3213,47.3359,67500.0
2013-11-18 11:15:00,64.89,64.95,64.87,64.88,35600.0,47.3286,47.3723,47.314,47.3213,35600.0
2013-11-18 11:20:00,64.89,64.89,64.81,64.83,26800.0,47.3286,47.3286,47.2702,47.2848,26800.0
2013-11-18 11:25:00,64.83,64.84,64.81,64.83,3900.0,47.2848,47.2921,47.2702,47.2848,3900.0
2013-11-18 11:30:00,64.84,64.9,64.77,64.78,13100.0,47.2921,47.3359,47.2411,47.2484,13100.0
2013-11-18 11:35:00,64.77,64.81,64.74,64.77,40700.0,47.2411,47.2702,47.2192,47.2411,40700.0
2013-11-18 11:40:00,64.77,64.79,64.73,64.76,12800.0,47.2411,47.2556,47.2119,47.2338,12800.0
2013-11-18 11:45:00,64.77,64.77,64.72,64.73,6600.0,47.2411,47.2411,47.2046,47.2119,6600.0
2013-11-18 11:50:00,64.73,64.75,64.71,64.72,23500.0,47.2119,47.2265,47.1973,47.2046,23500.0
2013-11-18 11:55:00,64.71,64.74,64.7,64.74,5700.0,47.1973,47.2192,47.19,47.2192,5700.0
2013-11-18 12:00:00,64.74,64.77,64.73,64.74,22900.0,47.2192,47.2411,47.2119,47.2192,22900.0
2013-11-18 12:05:00,64.75,64.79,64.73,64.75,23100.0,47.2265,47.2556,47.2119,47.2265,23100.0
2013-11-18 12:10:00,64.74,64.77,64.73,64.77,8800.0,47.2192,47.2411,47.2119,47.2411,8800.0
2013-11-18 12:15:00,64.79,64.81,64.74,64.74,6300.0,47.2556,47.2702,47.2192,47.2192,6300.0
2013-11-18 12:20:00,64.75,64.82,64.74,64.82,4900.0,47.2265,47.2775,47.2192,47.2775,4900.0
2013-11-18 12:25:00,64.82,64.85,64.8,64.84,10800.0,47.2775,47.2994,47.2629,47.2921,10800.0
2013-11-18 12:30:00,64.83,64.83,64.78,64.78,7700.0,47.2848,47.2848,47.2484,47.2484,7700.0
2013-11-18 12:35:00,64.78,64.8,64.75,64.76,7600.0,47.2484,47.2629,47.2265,47.2338,7600.0
2013-11-18 12:40:00,64.74,64.76,64.72,64.75,10000.0,47.2192,47.2338,47.2046,47.2265,10000.0
2013-11-18 12:45:00,64.76,64.78,64.75,64.78,3100.0,47.2338,47.2484,47.2265,47.2484,3100.0
2013-11-18 12:50:00,64.78,64.82,64.78,64.8,7600.0,47.2484,47.2775,47.2484,47.2629,7600.0
2013-11-18 12:55:00,64.81,64.83,64.79,64.81,4100.0,47.2702,47.2848,47.2556,47.2702,4100.0
2013-11-18 13:00:00,64.82,64.86,64.8,64.86,10500.0,47.2775,47.3067,47.2629,47.3067,10500.0
2013-11-18 13:05:00,64.86,64.87,64.83,64.84,6700.0,47.3067,47.314,47.2848,47.2921,6700.0
2013-11-18 13:10:00,64.85,64.91,64.84,64.85,14600.0,47.2994,47.3432,47.2921,47.2994,14600.0
2013-11-18 13:15:00,64.85,64.87,64.83,64.83,26600.0,47.2994,47.314,47.2848,47.2848,26600.0
2013-11-18 13:20:00,64.83,64.89,64.82,64.89,10000.0,47.2848,47.3286,47.2775,47.3286,10000.0
2013-11-18 13:25:00,64.89,64.89,64.87,64.89,18500.0,47.3286,47.3286,47.314,47.3286,18500.0
2013-11-18 13:30:00,64.89,64.89,64.84,64.85,16400.0,47.3286,47.3286,47.2921,47.2994,16400.0
2013-11-18 13:35:00,64.86,64.86,64.82,64.82,8200.0,47.3067,47.3067,47.2775,47.2775,8200.0
2013-11-18 13:40:00,64.83,64.85,64.79,64.79,6900.0,47.2848,47.2994,47.2556,47.2556,6900.0
2013-11-18 13:45:00,64.8,64.88,64.8,64.83,16100.0,47.2629,47.3213,47.2629,47.2848,16100.0
2013-11-18 13:50:00,64.83,64.84,64.81,64.84,6400.0,47.2848,47.2921,47.2702,47.2921,6400.0
2013-11-18 13:55:00,64.84,64.87,64.84,64.87,5500.0,47.2921,47.314,47.2921,47.314,5500.0
2013-11-18 14:00:00,64.86,64.86,64.79,64.83,28400.0,47.3067,47.3067,47.2556,47.2848,28400.0
2013-11-18 14:05:00,64.84,64.84,64.78,64.8,19600.0,47.2921,47.2921,47.2484,47.2629,19600.0
2013-11-18 14:10:00,64.8,64.85,64.8,64.85,18500.0,47.2629,47.2994,47.2629,47.2994,18500.0
2013-11-18 14:15:00,64.85,64.9,64.84,64.89,12700.0,47.2994,47.3359,47.2921,47.3286,12700.0
2013-11-18 14:20:00,64.89,64.91,64.89,64.91,11900.0,47.3286,47.3432,47.3286,47.3432,11900.0
2013-11-18 14:25:00,64.91,64.94,64.87,64.89,21800.0,47.3432,47.3651,47.314,47.3286,21800.0
2013-11-18 14:30:00,64.88,64.88,64.79,64.8,87800.0,47.3213,47.3213,47.2556,47.2629,87800.0
2013-11-18 14:35:00,64.8,64.81,64.78,64.81,16200.0,47.2629,47.2702,47.2484,47.2702,16200.0
2013-11-18 14:40:00,64.81,64.81,64.73,64.73,19300.0,47.2702,47.2702,47.2119,47.2119,19300.0
2013-11-18 14:45:00,64.72,64.72,64.68,64.69,17000.0,47.2046,47.2046,47.1754,47.1827,17000.0
2013-11-18 14:50:00,64.7,64.76,64.7,64.75,18200.0,47.19,47.2338,47.19,47.2265,18200.0
2013-11-18 14:55:00,64.75,64.75,64.7,64.7,22100.0,47.2265,47.2265,47.19,47.19,22100.0
2013-11-18 15:00:00,64.71,64.72,64.68,64.71,26100.0,47.1973,47.2046,47.1754,47.1973,26100.0
2013-11-18 15:05:00,64.72,64.73,64.68,64.7,29100.0,47.2046,47.2119,47.1754,47.19,29100.0
2013-11-18 15:10:00,64.7,64.71,64.56,64.59,45800.0,47.19,47.1973,47.0879,47.1098,45800.0
2013-11-18 15:15:00,64.59,64.62,64.53,64.61,25200.0,47.1098,47.1317,47.066,47.1244,25200.0
2013-11-18 15:20:00,64.6,64.63,64.6,64.61,38500.0,47.1171,47.1389,47.1171,47.1244,38500.0
2013-11-18 15:25:00,64.6,64.63,64.52,64.58,69100.0,47.1171,47.1389,47.0587,47.1025,69100.0
2013-11-18 15:30:00,64.58,64.59,64.53,64.59,37300.0,47.1025,47.1098,47.066,47.1098,37300.0
2013-11-18 15:35:00,64.59,64.63,64.55,64.62,35100.0,47.1098,47.1389,47.0806,47.1317,35100.0
2013-11-18 15:40:00,64.62,64.65,64.59,64.62,60800.0,47.1317,47.1535,47.1098,47.1317,60800.0
2013-11-18 15:45:00,64.63,64.71,64.63,64.71,79000.0,47.1389,47.1973,47.1389,47.1973,79000.0
2013-11-18 15:50:00,64.7,64.72,64.65,64.65,126500.0,47.19,47.2046,47.1535,47.1535,126500.0
2013-11-18 15:55:00,64.66,64.75,64.64,64.74,106300.0,47.1608,47.2265,47.1462,47.2192,106300.0
2013-11-19 09:30:00,64.57,64.78,64.5,64.58,41800.0,47.0952,47.2484,47.0441,47.1025,41800.0
2013-11-19 09:35:00,64.6,64.64,64.46,64.53,24200.0,47.1171,47.1462,47.015,47.066,24200.0
2013-11-19 09:40:00,64.54,64.56,64.38,64.45,19900.0,47.0733,47.0879,46.9566,47.0077,19900.0
2013-11-19 09:45:00,64.45,64.54,64.39,64.49,52000.0,47.0077,47.0733,46.9639,47.0368,52000.0
2013-11-19 09:50:00,64.5,64.64,64.45,64.63,14100.0,47.0441,47.1462,47.0077,47.1389,14100.0
2013-11-19 09:55:00,64.63,64.69,64.55,64.68,11200.0,47.1389,47.1827,47.0806,47.1754,11200.0
2013-11-19 10:00:00,64.69,64.77,64.64,64.69,29000.0,47.1827,47.2411,47.1462,47.1827,29000.0
2013-11-19 10:05:00,64.68,64.71,64.64,64.68,23400.0,47.1754,47.1973,47.1462,47.1754,23400.0
2013-11-19 10:10:00,64.69,64.73,64.65,64.7,28000.0,47.1827,47.2119,47.1535,47.19,28000.0
2013-11-19 10:15:00,64.69,64.83,64.69,64.83,26300.0,47.1827,47.2848,47.1827,47.2848,26300.0
2013-11-19 10:20:00,64.85,64.85,64.8,64.81,10900.0,47.2994,47.2994,47.2629,47.2702,10900.0
2013-11-19 10:25:00,64.81,64.86,64.8,64.86,13100.0,47.2702,47.3067,47.2629,47.3067,13100.0
2013-11-19 10:30:00,64.85,64.87,64.8,64.87,19500.0,47.2994,47.314,47.2629,47.314,19500.0
2013-11-19 10:35:00,64.88,65.0,64.88,64.96,26200.0,47.3213,47.4088,47.3213,47.3796,26200.0
2013-11-19 10:40:00,64.97,64.98,64.94,64.95,21500.0,47.3869,47.3942,47.3651,47.3723,21500.0
2013-11-19 10:45:00,64.94,64.95,64.89,64.89,8000.0,47.3651,47.3723,47.3286,47.3286,8000.0
2013-11-19 10:50:00,64.89,64.9,64.85,64.89,9000.0,47.3286,47.3359,47.2994,47.3286,9000.0
2013-11-19 10:55:00,64.91,64.97,64.9,64.97,16000.0,47.3432,47.3869,47.3359,47.3869,16000.0
2013-11-19 11:00:00,64.96,64.98,64.94,64.94,24100.0,47.3796,47.3942,47.3651,47.3651,24100.0
2013-11-19 11:05:00,64.93,64.97,64.93,64.95,12900.0,47.3578,47.3869,47.3578,47.3723,12900.0
2013-11-19 11:10:00,64.95,65.0,64.94,64.95,29400.0,47.3723,47.4088,47.3651,47.3723,29400.0
2013-11-19 11:15:00,64.95,64.97,64.91,64.95,19600.0,47.3723,47.3869,47.3432,47.3723,19600.0
2013-11-19 11:20:00,64.95,64.95,64.89,64.9,26700.0,47.3723,47.3723,47.3286,47.3359,26700.0
2013-11-19 11:25:00,64.91,64.94,64.89,64.9,14100.0,47.3432,47.3651,47.3286,47.3359,14100.0
2013-11-19 11:30:00,64.9,64.93,64.88,64.89,15900.0,47.3359,47.3578,47.3213,47.3286,15900.0
2013-11-19 11:35:00,64.9,64.91,64.89,64.9,11700.0,47.3359,47.3432,47.3286,47.3359,11700.0
2013-11-19 11:40:00,64.9,64.9,64.75,64.77,115200.0,47.3359,47.3359,47.2265,47.2411,115200.0
2013-11-19 11:45:00,64.76,64.83,64.75,64.81,27000.0,47.2338,47.2848,47.2265,47.2702,27000.0
2013-11-19 11:50:00,64.82,64.85,64.77,64.79,53100.0,47.2775,47.2994,47.2411,47.2556,53100.0
2013-11-19 11:55:00,64.81,64.81,64.76,64.79,15600.0,47.2702,47.2702,47.2338,47.2556,15600.0
2013-11-19 12:00:00,64.79,64.79,64.74,64.76,17000.0,47.2556,47.2556,47.2192,47.2338,17000.0
2013-11-19 12:05:00,64.76,64.84,64.76,64.82,19400.0,47.2338,47.2921,47.2338,47.2775,19400.0
2013-11-19 12:10:00,64.82,64.86,64.82,64.85,8100.0,47.2775,47.3067,47.2775,47.2994,8100.0
2013-11-19 12:15:00,64.86,64.9,64.82,64.82,19400.0,47.3067,47.3359,47.2775,47.2775,19400.0
2013-11-19 12:20:00,64.83,64.83,64.76,64.8,22800.0,47.2848,47.2848,47.2338,47.2629,22800.0
2013-11-19 12:25:00,64.81,64.82,64.8,64.81,6000.0,47.2702,47.2775,47.2629,47.2702,6000.0
2013-11-19 12:30:00,64.8,64.88,64.8,64.88,11700.0,47.2629,47.3213,47.2629,47.3213,11700.0
2013-11-19 12:35:00,64.87,64.87,64.76,64.79,26300.0,47.314,47.314,47.2338,47.2556,26300.0
2013-11-19 12:40:00,64.79,64.8,64.76,64.8,16000.0,47.2556,47.2629,47.2338,47.2629,16000.0
2013-11-19 12:45:00,64.8,64.83,64.8,64.81,7900.0,47.2629,47.2848,47.2629,47.2702,7900.0
2013-11-19 12:50:00,64.82,64.82,64.79,64.79,5000.0,47.2775,47.2775,47.2556,47.2556,5000.0
2013-11-19 12:55:00,64.78,64.79,64.75,64.78,39800.0,47.2484,47.2556,47.2265,47.2484,39800.0
2013-11-19 13:00:00,64.78,64.81,64.77,64.78,15500.0,47.2484,47.2702,47.2411,47.2484,15500.0
2013-11-19 13:05:00,64.78,64.78,64.68,64.71,131800.0,47.2484,47.2484,47.1754,47.1973,131800.0
2013-11-19 13:10:00,64.7,64.71,64.6,64.61,21200.0,47.19,47.1973,47.1171,47.1244,21200.0
2013-11-19 13:15:00,64.62,64.67,64.61,64.64,23800.0,47.1317,47.1681,47.1244,47.1462,23800.0
2013-11-19 13:20:00,64.64,64.64,64.56,64.56,18600.0,47.1462,47.1462,47.0879,47.0879,18600.0
2013-11-19 13:25:00,64.57,64.63,64.53,64.53,21700.0,47.0952,47.1389,47.066,47.066,21700.0
2013-11-19 13:30:00,64.53,64.55,64.48,64.53,30400.0,47.066,47.0806,47.0295,47.066,30400.0
2013-11-19 13:35:00,64.53,64.54,64.5,64.51,23400.0,47.066,47.0733,47.0441,47.0514,23400.0
2013-11-19 13:40:00,64.51,64.54,64.5,64.53,25400.0,47.0514,47.0733,47.0441,47.066,25400.0
2013-11-19 13:45:00,64.54,64.55,64.48,64.53,20400.0,47.0733,47.0806,47.0295,47.066,20400.0
2013-11-19 13:50:00,64.54,64.54,64.48,64.52,13500.0,47.0733,47.0733,47.0295,47.0587,13500.0
2013-11-19 13:55:00,64.52,64.55,64.48,64.48,28600.0,47.0587,47.0806,47.0295,47.0295,28600.0
2013-11-19 14:00:00,64.49,64.58,64.48,64.52,16800.0,47.0368,47.1025,47.0295,47.0587,16800.0
2013-11-19 14:05:00,64.52,64.58,64.49,64.5,10800.0,47.0587,47.1025,47.0368,47.0441,10800.0
2013-11-19 14:10:00,64.49,64.54,64.48,64.52,18400.0,47.0368,47.0733,47.0295,47.0587,18400.0
2013-11-19 14:15:00,64.53,64.6,64.53,64.56,13300.0,47.066,47.1171,47.066,47.0879,13300.0
2013-11-19 14:20:00,64.58,64.58,64.53,64.55,16000.0,47.1025,47.1025,47.066,47.0806,16000.0
2013-11-19 14:25:00,64.56,64.56,64.48,64.49,12900.0,47.0879,47.0879,47.0295,47.0368,12900.0
2013-11-19 14:30:00,64.48,64.54,64.48,64.54,22100.0,47.0295,47.0733,47.0295,47.0733,22100.0
2013-11-19 14:35:00,64.54,64.64,64.54,64.64,13100.0,47.0733,47.1462,47.0733,47.1462,13100.0
2013-11-19 14:40:00,64.64,64.67,64.63,64.66,17400.0,47.1462,47.1681,47.1389,47.1608,17400.0
2013-11-19 14:45:00,64.66,64.72,64.66,64.68,12800.0,47.1608,47.2046,47.1608,47.1754,12800.0
2013-11-19 14:50:00,64.67,64.67,64.58,64.63,24700.0,47.1681,47.1681,47.1025,47.1389,24700.0
2013-11-19 14:55:00,64.63,64.68,64.63,64.66,14100.0,47.1389,47.1754,47.1389,47.1608,14100.0
2013-11-19 15:00:00,64.65,64.79,64.65,64.74,26200.0,47.1535,47.2556,47.1535,47.2192,26200.0
2013-11-19 15:05:00,64.74,64.8,64.74,64.8,115300.0,47.2192,47.2629,47.2192,47.2629,115300.0
2013-11-19 15:10:00,64.79,64.81,64.76,64.79,15000.0,47.2556,47.2702,47.2338,47.2556,15000.0
2013-11-19 15:15:00,64.79,64.85,64.79,64.84,28500.0,47.2556,47.2994,47.2556,47.2921,28500.0
2013-11-19 15:20:00,64.83,64.85,64.79,64.8,34100.0,47.2848,47.2994,47.2556,47.2629,34100.0
2013-11-19 15:25:00,64.8,64.83,64.75,64.81,48500.0,47.2629,47.2848,47.2265,47.2702,48500.0
2013-11-19 15:30:00,64.82,64.83,64.75,64.77,35400.0,47.2775,47.2848,47.2265,47.2411,35400.0
2013-11-19 15:35:00,64.78,64.81,64.77,64.79,23800.0,47.2484,47.2702,47.2411,47.2556,23800.0
2013-11-19 15:40:00,64.78,64.81,64.76,64.78,56100.0,47.2484,47.2702,47.2338,47.2484,56100.0
2013-11-19 15:45:00,64.76,64.81,64.74,64.8,71900.0,47.2338,47.2702,47.2192,47.2629,71900.0
2013-11-19 15:50:00,64.81,64.85,64.79,64.82,68800.0,47.2702,47.2994,47.2556,47.2775,68800.0
2013-11-19 15:55:00,64.82,64.94,64.8,64.93,213600.0,47.2775,47.3651,47.2629,47.3578,213600.0
2013-11-20 09:30:00,65.0,65.23,64.82,64.9,131200.0,47.4088,47.5766,47.2775,47.3359,131200.0
2013-11-20 09:35:00,64.9,64.98,64.88,64.96,27700.0,47.3359,47.3942,47.3213,47.3796,27700.0
2013-11-20 09:40:00,64.93,64.98,64.9,64.94,12300.0,47.3578,47.3942,47.3359,47.3651,12300.0
2013-11-20 09:45:00,64.95,65.18,64.95,65.18,98700.0,47.3723,47.5401,47.3723,47.5401,98700.0
2013-11-20 09:50:00,65.18,65.26,65.01,65.01,27000.0,47.5401,47.5984,47.4161,47.4161,27000.0
2013-11-20 09:55:00,65.02,65.14,64.92,65.09,24000.0,47.4234,47.5109,47.3505,47.4745,24000.0
2013-11-20 10:00:00,65.09,65.09,64.95,65.04,12100.0,47.4745,47.4745,47.3723,47.438,12100.0
2013-11-20 10:05:00,65.04,65.11,65.04,65.06,9200.0,47.438,47.489,47.438,47.4526,9200.0
2013-11-20 10:10:00,65.06,65.09,64.96,65.07,30500.0,47.4526,47.4745,47.3796,47.4599,30500.0
2013-11-20 10:15:00,65.07,65.09,64.95,65.03,23300.0,47.4599,47.4745,47.3723,47.4307,23300.0
2013-11-20 10:20:00,65.05,65.18,65.05,65.15,18000.0,47.4453,47.5401,47.4453,47.5182,18000.0
2013-11-20 10:25:00,65.14,65.21,65.06,65.11,11300.0,47.5109,47.562,47.4526,47.489,11300.0
2013-11-20 10:30:00,65.11,65.18,65.05,65.05,30000.0,47.489,47.5401,47.4453,47.4453,30000.0
2013-11-20 10:35:00,65.04,65.12,64.97,65.06,25300.0,47.438,47.4963,47.3869,47.4526,25300.0
2013-11-20 10:40:00,65.06,65.12,65.01,65.12,46500.0,47.4526,47.4963,47.4161,47.4963,46500.0
2013-11-20 10:45:00,65.1,65.11,65.03,65.07,39700.0,47.4817,47.489,47.4307,47.4599,39700.0
2013-11-20 10:50:00,65.07,65.07,64.96,64.99,41500.0,47.4599,47.4599,47.3796,47.4015,41500.0
2013-11-20 10:55:00,64.98,64.99,64.85,64.95,24800.0,47.3942,47.4015,47.2994,47.3723,24800.0
2013-11-20 11:00:00,64.93,64.93,64.83,64.91,20500.0,47.3578,47.3578,47.2848,47.3432,20500.0
2013-11-20 11:05:00,64.92,64.96,64.91,64.94,18800.0,47.3505,47.3796,47.3432,47.3651,18800.0
2013-11-20 11:10:00,64.94,64.95,64.9,64.95,18700.0,47.3651,47.3723,47.3359,47.3723,18700.0
2013-11-20 11:15:00,64.94,64.95,64.91,64.91,8700.0,47.3651,47.3723,47.3432,47.3432,8700.0
2013-11-20 11:20:00,64.91,64.94,64.91,64.94,8900.0,47.3432,47.3651,47.3432,47.3651,8900.0
2013-11-20 11:25:00,64.94,64.96,64.92,64.96,24000.0,47.3651,47.3796,47.3505,47.3796,24000.0
2013-11-20 11:30:00,64.95,64.97,64.92,64.95,38000.0,47.3723,47.3869,47.3505,47.3723,38000.0
2013-11-20 11:35:00,64.95,64.99,64.92,64.92,26600.0,47.3723,47.4015,47.3505,47.3505,26600.0
2013-11-20 11:40:00,64.91,64.95,64.9,64.95,14900.0,47.3432,47.3723,47.3359,47.3723,14900.0
2013-11-20 11:45:00,64.94,64.96,64.85,64.88,56400.0,47.3651,47.3796,47.2994,47.3213,56400.0
2013-11-20 11:50:00,64.88,64.92,64.87,64.89,23900.0,47.3213,47.3505,47.314,47.3286,23900.0
2013-11-20 11:55:00,64.88,64.9,64.84,64.86,14800.0,47.3213,47.3359,47.2921,47.3067,14800.0
2013-11-20 12:00:00,64.86,64.91,64.84,64.87,10300.0,47.3067,47.3432,47.2921,47.314,10300.0
2013-11-20 12:05:00,64.87,64.88,64.8,64.85,16600.0,47.314,47.3213,47.2629,47.2994,16600.0
2013-11-20 12:10:00,64.86,64.92,64.85,64.92,11300.0,47.3067,47.3505,47.2994,47.3505,11300.0
2013-11-20 12:15:00,64.91,64.95,64.9,64.93,6100.0,47.3432,47.3723,47.3359,47.3578,6100.0
2013-11-20 12:20:00,64.94,64.94,64.91,64.94,7000.0,47.3651,47.3651,47.3432,47.3651,7000.0
2013-11-20 12:25:00,64.95,64.97,64.91,64.93,13100.0,47.3723,47.3869,47.3432,47.3578,13100.0
2013-11-20 12:30:00,64.93,64.95,64.9,64.95,9200.0,47.3578,47.3723,47.3359,47.3723,9200.0
2013-11-20 12:35:00,64.95,64.95,64.92,64.94,5700.0,47.3723,47.3723,47.3505,47.3651,5700.0
2013-11-20 12:40:00,64.93,64.95,64.9,64.93,15100.0,47.3578,47.3723,47.3359,47.3578,15100.0
2013-11-20 12:45:00,64.95,64.96,64.94,64.95,15800.0,47.3723,47.3796,47.3651,47.3723,15800.0
2013-11-20 12:50:00,64.94,64.95,64.93,64.94,12700.0,47.3651,47.3723,47.3578,47.3651,12700.0
2013-11-20 12:55:00,64.95,64.95,64.93,64.95,10800.0,47.3723,47.3723,47.3578,47.3723,10800.0
2013-11-20 13:00:00,64.95,65.0,64.93,65.0,31600.0,47.3723,47.4088,47.3578,47.4088,31600.0
2013-11-20 13:05:00,65.0,65.02,65.0,65.01,44000.0,47.4088,47.4234,47.4088,47.4161,44000.0
2013-11-20 13:10:00,65.02,65.07,65.01,65.07,29700.0,47.4234,47.4599,47.4161,47.4599,29700.0
2013-11-20 13:15:00,65.07,65.09,65.01,65.02,83700.0,47.4599,47.4745,47.4161,47.4234,83700.0
2013-11-20 13:20:00,65.02,65.08,64.97,65.04,44600.0,47.4234,47.4672,47.3869,47.438,44600.0
2013-11-20 13:25:00,65.05,65.05,65.02,65.03,8400.0,47.4453,47.4453,47.4234,47.4307,8400.0
2013-11-20 13:30:00,65.03,65.16,65.03,65.12,18600.0,47.4307,47.5255,47.4307,47.4963,18600.0
2013-11-20 13:35:00,65.12,65.12,65.0,65.11,50600.0,47.4963,47.4963,47.4088,47.489,50600.0
2013-11-20 13:40:00,65.11,65.15,65.1,65.12,27700.0,47.489,47.5182,47.4817,47.4963,27700.0
2013-11-20 13:45:00,65.12,65.12,65.1,65.11,12700.0,47.4963,47.4963,47.4817,47.489,12700.0
2013-11-20 13:50:00,65.11,65.11,65.05,65.05,11300.0,47.489,47.489,47.4453,47.4453,11300.0
2013-11-20 13:55:00,65.04,65.05,65.0,65.02,12500.0,47.438,47.4453,47.4088,47.4234,12500.0
2013-11-20 14:00:00,65.03,65.06,64.89,65.05,58400.0,47.4307,47.4526,47.3286,47.4453,58400.0
2013-11-20 14:05:00,65.06,65.08,64.97,65.0,27000.0,47.4526,47.4672,47.3869,47.4088,27000.0
2013-11-20 14:10:00,65.0,65.01,64.89,64.95,32800.0,47.4088,47.4161,47.3286,47.3723,32800.0
2013-11-20 14:15:00,64.95,65.05,64.91,65.05,18700.0,47.3723,47.4453,47.3432,47.4453,18700.0
2013-11-20 14:20:00,65.05,65.05,64.98,65.03,25600.0,47.4453,47.4453,47.3942,47.4307,25600.0
2013-11-20 14:25:00,65.02,65.02,64.96,65.01,22700.0,47.4234,47.4234,47.3796,47.4161,22700.0
2013-11-20 14:30:00,65.01,65.01,64.94,64.94,19900.0,47.4161,47.4161,47.3651,47.3651,19900.0
2013-11-20 14:35:00,64.95,64.95,64.89,64.9,26100.0,47.3723,47.3723,47.3286,47.3359,26100.0
2013-11-20 14:40:00,64.9,64.91,64.78,64.89,72000.0,47.3359,47.3432,47.2484,47.3286,72000.0
2013-11-20 14:45:00,64.91,64.93,64.89,64.89,15600.0,47.3432,47.3578,47.3286,47.3286,15600.0
2013-11-20 14:50:00,64.9,64.9,64.82,64.85,22500.0,47.3359,47.3359,47.2775,47.2994,22500.0
2013-11-20 14:55:00,64.86,64.87,64.78,64.84,42800.0,47.3067,47.314,47.2484,47.2921,42800.0
2013-11-20 15:00:00,64.85,64.86,64.78,64.78,24200.0,47.2994,47.3067,47.2484,47.2484,24200.0
2013-11-20 15:05:00,64.78,64.81,64.74,64.75,24600.0,47.2484,47.2702,47.2192,47.2265,24600.0
2013-11-20 15:10:00,64.74,64.8,64.74,64.77,26400.0,47.2192,47.2629,47.2192,47.2411,26400.0
2013-11-20 15:15:00,64.77,64.8,64.74,64.75,19400.0,47.2411,47.2629,47.2192,47.2265,19400.0
2013-11-20 15:20:00,64.74,64.83,64.74,64.8,26200.0,47.2192,47.2848,47.2192,47.2629,26200.0
2013-11-20 15:25:00,64.81,64.87,64.75,64.85,48200.0,47.2702,47.314,47.2265,47.2994,48200.0
2013-11-20 15:30:00,64.84,64.85,64.77,64.79,27900.0,47.2921,47.2994,47.2411,47.2556,27900.0
2013-11-20 15:35:00,64.78,64.83,64.77,64.83,32100.0,47.2484,47.2848,47.2411,47.2848,32100.0
2013-11-20 15:40:00,64.83,64.92,64.82,64.86,46000.0,47.2848,47.3505,47.2775,47.3067,46000.0
2013-11-20 15:45:00,64.86,64.87,64.76,64.8,99500.0,47.3067,47.314,47.2338,47.2629,99500.0
2013-11-20 15:50:00,64.8,64.83,64.76,64.77,112400.0,47.2629,47.2848,47.2338,47.2411,112400.0
2013-11-20 15:55:00,64.77,64.82,64.77,64.79,157400.0,47.2411,47.2775,47.2411,47.2556,157400.0
2013-11-21 09:30:00,64.9,65.0,64.8,64.93,42200.0,47.3359,47.4088,47.2629,47.3578,42200.0
2013-11-21 09:35:00,64.94,64.98,64.87,64.87,13100.0,47.3651,47.3942,47.314,47.314,13100.0
2013-11-21 09:40:00,64.87,64.9,64.76,64.8,33400.0,47.314,47.3359,47.2338,47.2629,33400.0
2013-11-21 09:45:00,64.81,64.88,64.78,64.87,13100.0,47.2702,47.3213,47.2484,47.314,13100.0
2013-11-21 09:50:00,64.89,64.92,64.85,64.88,16100.0,47.3286,47.3505,47.2994,47.3213,16100.0
2013-11-21 09:55:00,64.9,64.91,64.63,64.75,36700.0,47.3359,47.3432,47.1389,47.2265,36700.0
2013-11-21 10:00:00,64.75,64.77,64.65,64.67,27000.0,47.2265,47.2411,47.1535,47.1681,27000.0
2013-11-21 10:05:00,64.69,64.76,64.69,64.74,13500.0,47.1827,47.2338,47.1827,47.2192,13500.0
2013-11-21 10:10:00,64.74,64.84,64.72,64.81,47000.0,47.2192,47.2921,47.2046,47.2702,47000.0
2013-11-21 10:15:00,64.81,64.92,64.81,64.89,28300.0,47.2702,47.3505,47.2702,47.3286,28300.0
2013-11-21 10:20:00,64.89,64.96,64.89,64.93,44700.0,47.3286,47.3796,47.3286,47.3578,44700.0
2013-11-21 10:25:00,64.93,64.97,64.92,64.92,18100.0,47.3578,47.3869,47.3505,47.3505,18100.0
2013-11-21 10:30:00,64.93,64.97,64.92,64.97,23500.0,47.3578,47.3869,47.3505,47.3869,23500.0
2013-11-21 10:35:00,64.98,64.99,64.92,64.98,43600.0,47.3942,47.4015,47.3505,47.3942,43600.0
2013-11-21 10:40:00,64.98,65.0,64.93,64.99,30000.0,47.3942,47.4088,47.3578,47.4015,30000.0
2013-11-21 10:45:00,64.99,65.0,64.94,64.94,25600.0,47.4015,47.4088,47.3651,47.3651,25600.0
2013-11-21 10:50:00,64.94,65.0,64.94,64.94,38500.0,47.3651,47.4088,47.3651,47.3651,38500.0
2013-11-21 10:55:00,64.94,64.95,64.92,64.93,15000.0,47.3651,47.3723,47.3505,47.3578,15000.0
2013-11-21 11:00:00,64.94,65.01,64.93,64.97,19100.0,47.3651,47.4161,47.3578,47.3869,19100.0
2013-11-21 11:05:00,64.96,64.97,64.92,64.94,24800.0,47.3796,47.3869,47.3505,47.3651,24800.0
2013-11-21 11:10:00,64.95,64.96,64.91,64.94,15800.0,47.3723,47.3796,47.3432,47.3651,15800.0
2013-11-21 11:15:00,64.94,65.01,64.94,64.98,16200.0,47.3651,47.4161,47.3651,47.3942,16200.0
2013-11-21 11:20:00,64.99,64.99,64.96,64.97,28400.0,47.4015,47.4015,47.3796,47.3869,28400.0
2013-11-21 11:25:00,64.97,65.02,64.95,64.98,25000.0,47.3869,47.4234,47.3723,47.3942,25000.0
2013-11-21 11:30:00,64.99,65.01,64.98,65.0,27000.0,47.4015,47.4161,47.3942,47.4088,27000.0
2013-11-21 11:35:00,65.0,65.01,64.94,64.97,18000.0,47.4088,47.4161,47.3651,47.3869,18000.0
2013-11-21 11:40:00,64.97,65.03,64.97,64.98,48600.0,47.3869,47.4307,47.3869,47.3942,48600.0
2013-11-21 11:45:00,64.99,65.05,64.99,65.05,17800.0,47.4015,47.4453,47.4015,47.4453,17800.0
2013-11-21 11:50:00,65.05,65.06,65.0,65.02,15800.0,47.4453,47.4526,47.4088,47.4234,15800.0
2013-11-21 11:55:00,65.02,65.08,65.0,65.06,19500.0,47.4234,47.4672,47.4088,47.4526,19500.0
2013-11-21 12:00:00,65.06,65.08,64.98,64.98,14000.0,47.4526,47.4672,47.3942,47.3942,14000.0
2013-11-21 12:05:00,64.97,64.99,64.93,64.97,19800.0,47.3869,47.4015,47.3578,47.3869,19800.0
2013-11-21 12:10:00,64.97,64.98,64.9,64.91,19900.0,47.3869,47.3942,47.3359,47.3432,19900.0
2013-11-21 12:15:00,64.9,64.94,64.88,64.94,10400.0,47.3359,47.3651,47.3213,47.3651,10400.0
2013-11-21 12:20:00,64.94,64.97,64.94,64.94,14800.0,47.3651,47.3869,47.3651,47.3651,14800.0
2013-11-21 12:25:00,64.95,64.96,64.89,64.95,18800.0,47.3723,47.3796,47.3286,47.3723,18800.0
2013-11-21 12:30:00,64.95,64.99,64.92,64.99,16200.0,47.3723,47.4015,47.3505,47.4015,16200.0
2013-11-21 12:35:00,64.99,64.99,64.95,64.95,11800.0,47.4015,47.4015,47.3723,47.3723,11800.0
2013-11-21 12:40:00,64.96,64.97,64.95,64.96,10900.0,47.3796,47.3869,47.3723,47.3796,10900.0
2013-11-21 12:45:00,64.96,64.96,64.89,64.91,16800.0,47.3796,47.3796,47.3286,47.3432,16800.0
2013-11-21 12:50:00,64.91,64.96,64.91,64.96,18000.0,47.3432,47.3796,47.3432,47.3796,18000.0
2013-11-21 12:55:00,64.95,64.95,64.92,64.94,7900.0,47.3723,47.3723,47.3505,47.3651,7900.0
2013-11-21 13:00:00,64.95,64.99,64.95,64.99,14400.0,47.3723,47.4015,47.3723,47.4015,14400.0
2013-11-21 13:05:00,64.99,65.01,64.97,65.01,11100.0,47.4015,47.4161,47.3869,47.4161,11100.0
2013-11-21 13:10:00,65.02,65.09,64.99,65.09,19300.0,47.4234,47.4745,47.4015,47.4745,19300.0
2013-11-21 13:15:00,65.08,65.1,65.06,65.07,21600.0,47.4672,47.4817,47.4526,47.4599,21600.0
2013-11-21 13:20:00,65.08,65.09,65.04,65.09,16200.0,47.4672,47.4745,47.438,47.4745,16200.0
2013-11-21 13:25:00,65.09,65.11,65.08,65.1,9800.0,47.4745,47.489,47.4672,47.4817,9800.0
2013-11-21 13:30:00,65.09,65.15,65.06,65.14,23400.0,47.4745,47.5182,47.4526,47.5109,23400.0
2013-11-21 13:35:00,65.13,65.14,65.09,65.11,11200.0,47.5036,47.5109,47.4745,47.489,11200.0
2013-11-21 13:40:00,65.11,65.2,65.09,65.2,19700.0,47.489,47.5547,47.4745,47.5547,19700.0
2013-11-21 13:45:00,65.2,65.21,65.12,65.14,46300.0,47.5547,47.562,47.4963,47.5109,46300.0
2013-11-21 13:50:00,65.15,65.23,65.15,65.23,10200.0,47.5182,47.5766,47.5182,47.5766,10200.0
2013-11-21 13:55:00,65.23,65.23,65.17,65.18,46000.0,47.5766,47.5766,47.5328,47.5401,46000.0
2013-11-21 14:00:00,65.18,65.24,65.17,65.22,17700.0,47.5401,47.5839,47.5328,47.5693,17700.0
2013-11-21 14:05:00,65.22,65.23,65.2,65.2,13300.0,47.5693,47.5766,47.5547,47.5547,13300.0
2013-11-21 14:10:00,65.2,65.27,65.2,65.27,27800.0,47.5547,47.6057,47.5547,47.6057,27800.0
2013-11-21 14:15:00,65.27,65.36,65.27,65.36,20200.0,47.6057,47.6714,47.6057,47.6714,20200.0
2013-11-21 14:20:00,65.36,65.37,65.28,65.3,38000.0,47.6714,47.6787,47.613,47.6276,38000.0
2013-11-21 14:25:00,65.29,65.33,65.27,65.33,30400.0,47.6203,47.6495,47.6057,47.6495,30400.0
2013-11-21 14:30:00,65.32,65.32,65.24,65.26,28900.0,47.6422,47.6422,47.5839,47.5984,28900.0
2013-11-21 14:35:00,65.26,65.3,65.21,65.21,19600.0,47.5984,47.6276,47.562,47.562,19600.0
2013-11-21 14:40:00,65.21,65.25,65.19,65.22,43600.0,47.562,47.5912,47.5474,47.5693,43600.0
2013-11-21 14:45:00,65.23,65.23,65.19,65.22,27000.0,47.5766,47.5766,47.5474,47.5693,27000.0
2013-11-21 14:50:00,65.22,65.23,65.2,65.21,34600.0,47.5693,47.5766,47.5547,47.562,34600.0
2013-11-21 14:55:00,65.21,65.23,65.2,65.22,27500.0,47.562,47.5766,47.5547,47.5693,27500.0
2013-11-21 15:00:00,65.22,65.29,65.22,65.29,23300.0,47.5693,47.6203,47.5693,47.6203,23300.0
2013-11-21 15:05:00,65.3,65.31,65.28,65.3,35000.0,47.6276,47.6349,47.613,47.6276,35000.0
2013-11-21 15:10:00,65.3,65.3,65.26,65.26,21300.0,47.6276,47.6276,47.5984,47.5984,21300.0
2013-11-21 15:15:00,65.27,65.31,65.25,65.3,37600.0,47.6057,47.6349,47.5912,47.6276,37600.0
2013-11-21 15:20:00,65.3,65.31,65.29,65.3,28100.0,47.6276,47.6349,47.6203,47.6276,28100.0
2013-11-21 15:25:00,65.29,65.3,65.24,65.28,33800.0,47.6203,47.6276,47.5839,47.613,33800.0
2013-11-21 15:30:00,65.28,65.28,65.25,65.26,54300.0,47.613,47.613,47.5912,47.5984,54300.0
2013-11-21 15:35:00,65.26,65.28,65.25,65.28,30000.0,47.5984,47.613,47.5912,47.613,30000.0
2013-11-21 15:40:00,65.27,65.31,65.27,65.31,31500.0,47.6057,47.6349,47.6057,47.6349,31500.0
2013-11-21 15:45:00,65.3,65.31,65.24,65.26,83200.0,47.6276,47.6349,47.5839,47.5984,83200.0
2013-11-21 15:50:00,65.25,65.29,65.24,65.29,115300.0,47.5912,47.6203,47.5839,47.6203,115300.0
2013-11-21 15:55:00,65.28,65.38,65.28,65.35,171600.0,47.613,47.686,47.613,47.6641,171600.0
2013-11-22 09:30:00,65.32,65.34,65.05,65.09,103900.0,47.6422,47.6568,47.4453,47.4745,103900.0
2013-11-22 09:35:00,65.1,65.17,65.06,65.15,21900.0,47.4817,47.5328,47.4526,47.5182,21900.0
2013-11-22 09:40:00,65.13,65.18,65.08,65.1,51300.0,47.5036,47.5401,47.4672,47.4817,51300.0
2013-11-22 09:45:00,65.12,65.15,64.96,64.99,270900.0,47.4963,47.5182,47.3796,47.4015,270900.0
2013-11-22 09:50:00,64.98,65.0,64.95,64.98,46600.0,47.3942,47.4088,47.3723,47.3942,46600.0
2013-11-22 09:55:00,64.97,65.02,64.93,65.01,24100.0,47.3869,47.4234,47.3578,47.4161,24100.0
2013-11-22 10:00:00,65.01,65.02,64.78,64.8,108900.0,47.4161,47.4234,47.2484,47.2629,108900.0
2013-11-22 10:05:00,64.78,64.93,64.73,64.89,26000.0,47.2484,47.3578,47.2119,47.3286,26000.0
2013-11-22 10:10:00,64.87,64.94,64.86,64.94,36300.0,47.314,47.3651,47.3067,47.3651,36300.0
2013-11-22 10:15:00,64.94,65.03,64.94,65.03,13500.0,47.3651,47.4307,47.3651,47.4307,13500.0
2013-11-22 10:20:00,65.03,65.05,64.97,64.97,16400.0,47.4307,47.4453,47.3869,47.3869,16400.0
2013-11-22 10:25:00,64.97,65.04,64.95,65.02,11000.0,47.3869,47.438,47.3723,47.4234,11000.0
2013-11-22 10:30:00,65.01,65.07,64.98,65.03,56500.0,47.4161,47.4599,47.3942,47.4307,56500.0
2013-11-22 10:35:00,65.05,65.11,65.03,65.07,71400.0,47.4453,47.489,47.4307,47.4599,71400.0
2013-11-22 10:40:00,65.09,65.13,65.08,65.11,37700.0,47.4745,47.5036,47.4672,47.489,37700.0
2013-11-22 10:45:00,65.1,65.13,65.09,65.1,27900.0,47.4817,47.5036,47.4745,47.4817,27900.0
2013-11-22 10:50:00,65.11,65.22,65.1,65.22,35400.0,47.489,47.5693,47.4817,47.5693,35400.0
2013-11-22 10:55:00,65.23,65.26,65.15,65.17,17100.0,47.5766,47.5984,47.5182,47.5328,17100.0
2013-11-22 11:00:00,65.17,65.23,65.15,65.21,12200.0,47.5328,47.5766,47.5182,47.562,12200.0
2013-11-22 11:05:00,65.21,65.25,65.21,65.23,12500.0,47.562,47.5912,47.562,47.5766,12500.0
2013-11-22 11:10:00,65.23,65.24,65.14,65.18,29100.0,47.5766,47.5839,47.5109,47.5401,29100.0
2013-11-22 11:15:00,65.19,65.27,65.18,65.26,9800.0,47.5474,47.6057,47.5401,47.5984,9800.0
2013-11-22 11:20:00,65.27,65.28,65.24,65.28,10800.0,47.6057,47.613,47.5839,47.613,10800.0
2013-11-22 11:25:00,65.28,65.32,65.27,65.28,58600.0,47.613,47.6422,47.6057,47.613,58600.0
2013-11-22 11:30:00,65.29,65.36,65.22,65.36,23300.0,47.6203,47.6714,47.5693,47.6714,23300.0
2013-11-22 11:35:00,65.36,65.37,65.3,65.32,22500.0,47.6714,47.6787,47.6276,47.6422,22500.0
2013-11-22 11:40:00,65.31,65.38,65.31,65.38,9400.0,47.6349,47.686,47.6349,47.686,9400.0
2013-11-22 11:45:00,65.37,65.39,65.36,65.36,9700.0,47.6787,47.6933,47.6714,47.6714,9700.0
2013-11-22 11:50:00,65.35,65.39,65.35,65.38,9200.0,47.6641,47.6933,47.6641,47.686,9200.0
2013-11-22 11:55:00,65.38,65.44,65.38,65.44,11100.0,47.686,47.7297,47.686,47.7297,11100.0
2013-11-22 12:00:00,65.43,65.45,65.42,65.43,11500.0,47.7224,47.737,47.7151,47.7224,11500.0
2013-11-22 12:05:00,65.42,65.42,65.34,65.34,12700.0,47.7151,47.7151,47.6568,47.6568,12700.0
2013-11-22 12:10:00,65.34,65.35,65.34,65.34,10000.0,47.6568,47.6641,47.6568,47.6568,10000.0
2013-11-22 12:15:00,65.34,65.35,65.33,65.34,58900.0,47.6568,47.6641,47.6495,47.6568,58900.0
2013-11-22 12:20:00,65.35,65.38,65.29,65.32,19500.0,47.6641,47.686,47.6203,47.6422,19500.0
2013-11-22 12:25:00,65.31,65.31,65.26,65.28,8800.0,47.6349,47.6349,47.5984,47.613,8800.0
2013-11-22 12:30:00,65.27,65.28,65.23,65.27,14900.0,47.6057,47.613,47.5766,47.6057,14900.0
2013-11-22 12:35:00,65.28,65.3,65.27,65.3,7100.0,47.613,47.6276,47.6057,47.6276,7100.0
2013-11-22 12:40:00,65.3,65.34,65.3,65.34,17400.0,47.6276,47.6568,47.6276,47.6568,17400.0
2013-11-22 12:45:00,65.34,65.36,65.34,65.36,12800.0,47.6568,47.6714,47.6568,47.6714,12800.0
2013-11-22 12:50:00,65.36,65.36,65.31,65.31,10500.0,47.6714,47.6714,47.6349,47.6349,10500.0
2013-11-22 12:55:00,65.31,65.31,65.26,65.27,14300.0,47.6349,47.6349,47.5984,47.6057,14300.0
2013-11-22 13:00:00,65.28,65.28,65.24,65.28,11300.0,47.613,47.613,47.5839,47.613,11300.0
2013-11-22 13:05:00,65.27,65.3,65.26,65.26,10300.0,47.6057,47.6276,47.5984,47.5984,10300.0
2013-11-22 13:10:00,65.27,65.3,65.26,65.29,13800.0,47.6057,47.6276,47.5984,47.6203,13800.0
2013-11-22 13:15:00,65.28,65.3,65.22,65.24,50400.0,47.613,47.6276,47.5693,47.5839,50400.0
2013-11-22 13:20:00,65.24,65.25,65.2,65.21,26300.0,47.5839,47.5912,47.5547,47.562,26300.0
2013-11-22 13:25:00,65.21,65.25,65.2,65.22,18200.0,47.562,47.5912,47.5547,47.5693,18200.0
2013-11-22 13:30:00,65.23,65.23,65.16,65.17,25500.0,47.5766,47.5766,47.5255,47.5328,25500.0
2013-11-22 13:35:00,65.18,65.2,65.15,65.16,24100.0,47.5401,47.5547,47.5182,47.5255,24100.0
2013-11-22 13:40:00,65.16,65.17,65.12,65.16,26300.0,47.5255,47.5328,47.4963,47.5255,26300.0
2013-11-22 13:45:00,65.15,65.16,65.14,65.14,13700.0,47.5182,47.5255,47.5109,47.5109,13700.0
2013-11-22 13:50:00,65.15,65.15,65.13,65.13,10900.0,47.5182,47.5182,47.5036,47.5036,10900.0
2013-11-22 13:55:00,65.13,65.13,65.06,65.11,19700.0,47.5036,47.5036,47.4526,47.489,19700.0
2013-11-22 14:00:00,65.11,65.15,65.1,65.15,16400.0,47.489,47.5182,47.4817,47.5182,16400.0
2013-11-22 14:05:00,65.16,65.19,65.11,65.19,24700.0,47.5255,47.5474,47.489,47.5474,24700.0
2013-11-22 14:10:00,65.19,65.23,65.19,65.21,12800.0,47.5474,47.5766,47.5474,47.562,12800.0
2013-11-22 14:15:00,65.22,65.26,65.21,65.23,28000.0,47.5693,47.5984,47.562,47.5766,28000.0
2013-11-22 14:20:00,65.22,65.22,65.17,65.18,19900.0,47.5693,47.5693,47.5328,47.5401,19900.0
2013-11-22 14:25:00,65.17,65.21,65.16,65.21,16700.0,47.5328,47.562,47.5255,47.562,16700.0
2013-11-22 14:30:00,65.22,65.23,65.2,65.21,14000.0,47.5693,47.5766,47.5547,47.562,14000.0
2013-11-22 14:35:00,65.2,65.2,65.13,65.13,18800.0,47.5547,47.5547,47.5036,47.5036,18800.0
2013-11-22 14:40:00,65.13,65.18,65.13,65.14,22800.0,47.5036,47.5401,47.5036,47.5109,22800.0
2013-11-22 14:45:00,65.15,65.17,65.12,65.12,64200.0,47.5182,47.5328,47.4963,47.4963,64200.0
2013-11-22 14:50:00,65.12,65.12,65.05,65.06,39100.0,47.4963,47.4963,47.4453,47.4526,39100.0
2013-11-22 14:55:00,65.06,65.07,65.04,65.05,38400.0,47.4526,47.4599,47.438,47.4453,38400.0
2013-11-22 15:00:00,65.05,65.13,65.05,65.13,24600.0,47.4453,47.5036,47.4453,47.5036,24600.0
2013-11-22 15:05:00,65.13,65.14,65.12,65.12,47300.0,47.5036,47.5109,47.4963,47.4963,47300.0
2013-11-22 15:10:00,65.12,65.13,65.05,65.11,49700.0,47.4963,47.5036,47.4453,47.489,49700.0
2013-11-22 15:15:00,65.11,65.17,65.11,65.17,34900.0,47.489,47.5328,47.489,47.5328,34900.0
2013-11-22 15:20:00,65.18,65.19,65.13,65.13,44200.0,47.5401,47.5474,47.5036,47.5036,44200.0
2013-11-22 15:25:00,65.13,65.13,65.06,65.1,52800.0,47.5036,47.5036,47.4526,47.4817,52800.0
2013-11-22 15:30:00,65.09,65.12,65.05,65.12,49700.0,47.4745,47.4963,47.4453,47.4963,49700.0
2013-11-22 15:35:00,65.12,65.15,65.05,65.08,271800.0,47.4963,47.5182,47.4453,47.4672,271800.0
2013-11-22 15:40:00,65.07,65.09,65.0,65.02,134200.0,47.4599,47.4745,47.4088,47.4234,134200.0
2013-11-22 15:45:00,65.03,65.07,64.99,65.02,140600.0,47.4307,47.4599,47.4015,47.4234,140600.0
2013-11-22 15:50:00,65.03,65.06,64.99,65.0,112000.0,47.4307,47.4526,47.4015,47.4088,112000.0
2013-11-22 15:55:00,65.0,65.04,64.99,65.02,198000.0,47.4088,47.438,47.4015,47.4234,198000.0
2013-11-25 09:30:00,65.45,65.45,65.23,65.3,35600.0,47.737,47.737,47.5766,47.6276,35600.0
2013-11-25 09:35:00,65.3,65.32,65.05,65.13,30600.0,47.6276,47.6422,47.4453,47.5036,30600.0
2013-11-25 09:40:00,65.16,65.31,65.16,65.19,35700.0,47.5255,47.6349,47.5255,47.5474,35700.0
2013-11-25 09:45:00,65.17,65.3,65.17,65.28,16000.0,47.5328,47.6276,47.5328,47.613,16000.0
2013-11-25 09:50:00,65.29,65.31,65.24,65.27,15000.0,47.6203,47.6349,47.5839,47.6057,15000.0
2013-11-25 09:55:00,65.25,65.3,65.16,65.16,12000.0,47.5912,47.6276,47.5255,47.5255,12000.0
2013-11-25 10:00:00,65.17,65.2,65.06,65.07,22500.0,47.5328,47.5547,47.4526,47.4599,22500.0
2013-11-25 10:05:00,65.08,65.2,65.08,65.2,11000.0,47.4672,47.5547,47.4672,47.5547,11000.0
2013-11-25 10:10:00,65.2,65.28,65.2,65.24,8000.0,47.5547,47.613,47.5547,47.5839,8000.0
2013-11-25 10:15:00,65.24,65.29,65.23,65.29,9400.0,47.5839,47.6203,47.5766,47.6203,9400.0
2013-11-25 10:20:00,65.29,65.34,65.26,65.27,58800.0,47.6203,47.6568,47.5984,47.6057,58800.0
2013-11-25 10:25:00,65.27,65.3,65.23,65.24,8700.0,47.6057,47.6276,47.5766,47.5839,8700.0
2013-11-25 10:30:00,65.26,65.27,65.19,65.2,17200.0,47.5984,47.6057,47.5474,47.5547,17200.0
2013-11-25 10:35:00,65.2,65.21,65.18,65.19,9600.0,47.5547,47.562,47.5401,47.5474,9600.0
2013-11-25 10:40:00,65.19,65.23,65.17,65.18,22700.0,47.5474,47.5766,47.5328,47.5401,22700.0
2013-11-25 10:45:00,65.18,65.19,65.1,65.12,30200.0,47.5401,47.5474,47.4817,47.4963,30200.0
2013-11-25 10:50:00,65.13,65.21,65.13,65.2,9300.0,47.5036,47.562,47.5036,47.5547,9300.0
2013-11-25 10:55:00,65.21,65.22,65.12,65.17,21900.0,47.562,47.5693,47.4963,47.5328,21900.0
2013-11-25 11:00:00,65.17,65.2,65.13,65.15,34200.0,47.5328,47.5547,47.5036,47.5182,34200.0
2013-11-25 11:05:00,65.14,65.19,65.11,65.12,17400.0,47.5109,47.5474,47.489,47.4963,17400.0
2013-11-25 11:10:00,65.12,65.17,65.1,65.17,27800.0,47.4963,47.5328,47.4817,47.5328,27800.0
2013-11-25 11:15:00,65.17,65.2,65.14,65.15,24400.0,47.5328,47.5547,47.5109,47.5182,24400.0
2013-11-25 11:20:00,65.14,65.16,65.11,65.14,23400.0,47.5109,47.5255,47.489,47.5109,23400.0
2013-11-25 11:25:00,65.15,65.17,65.14,65.17,21100.0,47.5182,47.5328,47.5109,47.5328,21100.0
2013-11-25 11:30:00,65.17,65.22,65.13,65.17,40000.0,47.5328,47.5693,47.5036,47.5328,40000.0
2013-11-25 11:35:00,65.18,65.19,65.13,65.16,29200.0,47.5401,47.5474,47.5036,47.5255,29200.0
2013-11-25 11:40:00,65.15,65.16,65.09,65.1,14300.0,47.5182,47.5255,47.4745,47.4817,14300.0
2013-11-25 11:45:00,65.09,65.13,65.06,65.06,14900.0,47.4745,47.5036,47.4526,47.4526,14900.0
2013-11-25 11:50:00,65.06,65.06,65.03,65.05,19800.0,47.4526,47.4526,47.4307,47.4453,19800.0
2013-11-25 11:55:00,65.04,65.06,65.02,65.02,45400.0,47.438,47.4526,47.4234,47.4234,45400.0
2013-11-25 12:00:00,65.02,65.09,65.02,65.06,16200.0,47.4234,47.4745,47.4234,47.4526,16200.0
2013-11-25 12:05:00,65.07,65.07,65.03,65.06,14100.0,47.4599,47.4599,47.4307,47.4526,14100.0
2013-11-25 12:10:00,65.06,65.06,65.05,65.05,9000.0,47.4526,47.4526,47.4453,47.4453,9000.0
2013-11-25 12:15:00,65.06,65.06,65.05,65.06,5000.0,47.4526,47.4526,47.4453,47.4526,5000.0
2013-11-25 12:20:00,65.05,65.1,65.04,65.09,21700.0,47.4453,47.4817,47.438,47.4745,21700.0
2013-11-25 12:25:00,65.09,65.1,65.08,65.1,12700.0,47.4745,47.4817,47.4672,47.4817,12700.0
2013-11-25 12:30:00,65.11,65.12,65.06,65.08,15100.0,47.489,47.4963,47.4526,47.4672,15100.0
2013-11-25 12:35:00,65.08,65.14,65.08,65.11,20100.0,47.4672,47.5109,47.4672,47.489,20100.0
2013-11-25 12:40:00,65.1,65.13,65.08,65.13,10800.0,47.4817,47.5036,47.4672,47.5036,10800.0
2013-11-25 12:45:00,65.13,65.15,65.12,65.14,9800.0,47.5036,47.5182,47.4963,47.5109,9800.0
2013-11-25 12:50:00,65.14,65.2,65.14,65.16,12000.0,47.5109,47.5547,47.5109,47.5255,12000.0
2013-11-25 12:55:00,65.16,65.19,65.12,65.19,18200.0,47.5255,47.5474,47.4963,47.5474,18200.0
2013-11-25 13:00:00,65.19,65.22,65.18,65.22,7300.0,47.5474,47.5693,47.5401,47.5693,7300.0
2013-11-25 13:05:00,65.22,65.23,65.17,65.18,9600.0,47.5693,47.5766,47.5328,47.5401,9600.0
2013-11-25 13:10:00,65.19,65.19,65.14,65.17,22700.0,47.5474,47.5474,47.5109,47.5328,22700.0
2013-11-25 13:15:00,65.17,65.2,65.17,65.19,9800.0,47.5328,47.5547,47.5328,47.5474,9800.0
2013-11-25 13:20:00,65.19,65.2,65.18,65.19,7600.0,47.5474,47.5547,47.5401,47.5474,7600.0
2013-11-25 13:25:00,65.19,65.19,65.14,65.18,17000.0,47.5474,47.5474,47.5109,47.5401,17000.0
2013-11-25 13:30:00,65.18,65.19,65.15,65.16,6300.0,47.5401,47.5474,47.5182,47.5255,6300.0
2013-11-25 13:35:00,65.15,65.18,65.12,65.17,15100.0,47.5182,47.5401,47.4963,47.5328,15100.0
2013-11-25 13:40:00,65.16,65.17,65.13,65.14,8600.0,47.5255,47.5328,47.5036,47.5109,8600.0
2013-11-25 13:45:00,65.14,65.18,65.14,65.14,13800.0,47.5109,47.5401,47.5109,47.5109,13800.0
2013-11-25 13:50:00,65.14,65.15,65.14,65.14,8400.0,47.5109,47.5182,47.5109,47.5109,8400.0
2013-11-25 13:55:00,65.15,65.15,65.14,65.14,6100.0,47.5182,47.5182,47.5109,47.5109,6100.0
2013-11-25 14:00:00,65.14,65.22,65.14,65.22,21600.0,47.5109,47.5693,47.5109,47.5693,21600.0
2013-11-25 14:05:00,65.22,65.27,65.22,65.26,9600.0,47.5693,47.6057,47.5693,47.5984,9600.0
2013-11-25 14:10:00,65.27,65.28,65.24,65.25,20500.0,47.6057,47.613,47.5839,47.5912,20500.0
2013-11-25 14:15:00,65.25,65.32,65.25,65.31,17800.0,47.5912,47.6422,47.5912,47.6349,17800.0
2013-11-25 14:20:00,65.31,65.38,65.31,65.38,21700.0,47.6349,47.686,47.6349,47.686,21700.0
2013-11-25 14:25:00,65.37,65.37,65.31,65.34,25800.0,47.6787,47.6787,47.6349,47.6568,25800.0
2013-11-25 14:30:00,65.33,65.38,65.32,65.32,24500.0,47.6495,47.686,47.6422,47.6422,24500.0
2013-11-25 14:35:00,65.32,65.37,65.3,65.35,21200.0,47.6422,47.6787,47.6276,47.6641,21200.0
2013-11-25 14:40:00,65.36,65.36,65.28,65.33,21500.0,47.6714,47.6714,47.613,47.6495,21500.0
2013-11-25 14:45:00,65.32,65.33,65.25,65.25,10600.0,47.6422,47.6495,47.5912,47.5912,10600.0
2013-11-25 14:50:00,65.24,65.27,65.23,65.27,17200.0,47.5839,47.6057,47.5766,47.6057,17200.0
2013-11-25 14:55:00,65.27,65.27,65.2,65.22,19400.0,47.6057,47.6057,47.5547,47.5693,19400.0
2013-11-25 15:00:00,65.21,65.21,65.15,65.15,18600.0,47.562,47.562,47.5182,47.5182,18600.0
2013-11-25 15:05:00,65.14,65.17,65.07,65.08,18900.0,47.5109,47.5328,47.4599,47.4672,18900.0
2013-11-25 15:10:00,65.07,65.07,65.04,65.04,16300.0,47.4599,47.4599,47.438,47.438,16300.0
2013-11-25 15:15:00,65.03,65.06,65.02,65.03,20500.0,47.4307,47.4526,47.4234,47.4307,20500.0
2013-11-25 15:20:00,65.04,65.06,65.02,65.04,18000.0,47.438,47.4526,47.4234,47.438,18000.0
2013-11-25 15:25:00,65.04,65.12,65.03,65.11,24000.0,47.438,47.4963,47.4307,47.489,24000.0
2013-11-25 15:30:00,65.1,65.1,65.05,65.06,28500.0,47.4817,47.4817,47.4453,47.4526,28500.0
2013-11-25 15:35:00,65.05,65.06,65.01,65.05,33000.0,47.4453,47.4526,47.4161,47.4453,33000.0
2013-11-25 15:40:00,65.06,65.08,65.05,65.08,31400.0,47.4526,47.4672,47.4453,47.4672,31400.0
2013-11-25 15:45:00,65.09,65.13,65.08,65.09,43600.0,47.4745,47.5036,47.4672,47.4745,43600.0
2013-11-25 15:50:00,65.09,65.1,65.04,65.05,51100.0,47.4745,47.4817,47.438,47.4453,51100.0
2013-11-25 15:55:00,65.05,65.12,65.04,65.11,82900.0,47.4453,47.4963,47.438,47.489,82900.0
2013-11-26 09:30:00,65.14,65.34,65.07,65.26,111900.0,47.5109,47.6568,47.4599,47.5984,111900.0
2013-11-26 09:35:00,65.26,65.27,65.06,65.08,26600.0,47.5984,47.6057,47.4526,47.4672,26600.0
2013-11-26 09:40:00,65.05,65.13,65.02,65.03,10800.0,47.4453,47.5036,47.4234,47.4307,10800.0
2013-11-26 09:45:00,65.02,65.07,65.0,65.04,11800.0,47.4234,47.4599,47.4088,47.438,11800.0
2013-11-26 09:50:00,65.04,65.05,64.84,64.97,19200.0,47.438,47.4453,47.2921,47.3869,19200.0
2013-11-26 09:55:00,64.98,65.02,64.97,65.01,12600.0,47.3942,47.4234,47.3869,47.4161,12600.0
2013-11-26 10:00:00,65.02,65.06,64.97,64.99,12600.0,47.4234,47.4526,47.3869,47.4015,12600.0
2013-11-26 10:05:00,64.99,65.01,64.93,65.01,13400.0,47.4015,47.4161,47.3578,47.4161,13400.0
2013-11-26 10:10:00,65.01,65.14,65.01,65.14,13000.0,47.4161,47.5109,47.4161,47.5109,13000.0
2013-11-26 10:15:00,65.14,65.23,65.13,65.14,12200.0,47.5109,47.5766,47.5036,47.5109,12200.0
2013-11-26 10:20:00,65.15,65.15,65.11,65.12,6800.0,47.5182,47.5182,47.489,47.4963,6800.0
2013-11-26 10:25:00,65.13,65.15,65.05,65.05,15400.0,47.5036,47.5182,47.4453,47.4453,15400.0
2013-11-26 10:30:00,65.05,65.09,64.96,64.97,32900.0,47.4453,47.4745,47.3796,47.3869,32900.0
2013-11-26 10:35:00,64.98,65.04,64.96,65.04,7300.0,47.3942,47.438,47.3796,47.438,7300.0
2013-11-26 10:40:00,65.04,65.05,65.02,65.04,10700.0,47.438,47.4453,47.4234,47.438,10700.0
2013-11-26 10:45:00,65.05,65.05,64.95,64.96,10800.0,47.4453,47.4453,47.3723,47.3796,10800.0
2013-11-26 10:50:00,64.96,64.96,64.87,64.88,15300.0,47.3796,47.3796,47.314,47.3213,15300.0
2013-11-26 10:55:00,64.87,64.87,64.83,64.84,30700.0,47.314,47.314,47.2848,47.2921,30700.0
2013-11-26 11:00:00,64.85,64.93,64.84,64.93,83800.0,47.2994,47.3578,47.2921,47.3578,83800.0
2013-11-26 11:05:00,64.93,64.95,64.89,64.89,26700.0,47.3578,47.3723,47.3286,47.3286,26700.0
2013-11-26 11:10:00,64.87,64.9,64.84,64.85,17600.0,47.314,47.3359,47.2921,47.2994,17600.0
2013-11-26 11:15:00,64.85,64.95,64.85,64.94,9800.0,47.2994,47.3723,47.2994,47.3651,9800.0
2013-11-26 11:20:00,64.94,65.01,64.93,65.0,11800.0,47.3651,47.4161,47.3578,47.4088,11800.0
2013-11-26 11:25:00,65.01,65.01,64.93,64.99,71700.0,47.4161,47.4161,47.3578,47.4015,71700.0
2013-11-26 11:30:00,64.99,65.09,64.96,65.06,52500.0,47.4015,47.4745,47.3796,47.4526,52500.0
2013-11-26 11:35:00,65.06,65.19,65.05,65.19,33300.0,47.4526,47.5474,47.4453,47.5474,33300.0
2013-11-26 11:40:00,65.19,65.21,65.19,65.2,12600.0,47.5474,47.562,47.5474,47.5547,12600.0
2013-11-26 11:45:00,65.2,65.25,65.15,65.15,24100.0,47.5547,47.5912,47.5182,47.5182,24100.0
2013-11-26 11:50:00,65.15,65.15,65.06,65.06,13100.0,47.5182,47.5182,47.4526,47.4526,13100.0
2013-11-26 11:55:00,65.07,65.16,65.07,65.15,19300.0,47.4599,47.5255,47.4599,47.5182,19300.0
2013-11-26 12:00:00,65.16,65.16,65.12,65.12,14000.0,47.5255,47.5255,47.4963,47.4963,14000.0
2013-11-26 12:05:00,65.12,65.22,65.12,65.22,45100.0,47.4963,47.5693,47.4963,47.5693,45100.0
2013-11-26 12:10:00,65.21,65.34,65.21,65.34,8300.0,47.562,47.6568,47.562,47.6568,8300.0
2013-11-26 12:15:00,65.34,65.39,65.29,65.29,14000.0,47.6568,47.6933,47.6203,47.6203,14000.0
2013-11-26 12:20:00,65.28,65.33,65.28,65.29,7000.0,47.613,47.6495,47.613,47.6203,7000.0
2013-11-26 12:25:00,65.27,65.34,65.23,65.23,42700.0,47.6057,47.6568,47.5766,47.5766,42700.0
2013-11-26 12:30:00,65.25,65.29,65.21,65.22,22700.0,47.5912,47.6203,47.562,47.5693,22700.0
2013-11-26 12:35:00,65.22,65.25,65.18,65.2,40900.0,47.5693,47.5912,47.5401,47.5547,40900.0
2013-11-26 12:40:00,65.22,65.26,65.19,65.22,28600.0,47.5693,47.5984,47.5474,47.5693,28600.0
2013-11-26 12:45:00,65.22,65.28,65.21,65.23,7500.0,47.5693,47.613,47.562,47.5766,7500.0
2013-11-26 12:50:00,65.24,65.27,65.22,65.27,5100.0,47.5839,47.6057,47.5693,47.6057,5100.0
2013-11-26 12:55:00,65.27,65.28,65.2,65.21,16000.0,47.6057,47.613,47.5547,47.562,16000.0
2013-11-26 13:00:00,65.2,65.25,65.2,65.23,6800.0,47.5547,47.5912,47.5547,47.5766,6800.0
2013-11-26 13:05:00,65.24,65.26,65.21,65.23,16400.0,47.5839,47.5984,47.562,47.5766,16400.0
2013-11-26 13:10:00,65.23,65.25,65.19,65.2,10400.0,47.5766,47.5912,47.5474,47.5547,10400.0
2013-11-26 13:15:00,65.2,65.2,65.15,65.15,15400.0,47.5547,47.5547,47.5182,47.5182,15400.0
2013-11-26 13:20:00,65.17,65.22,65.15,65.17,17600.0,47.5328,47.5693,47.5182,47.5328,17600.0
2013-11-26 13:25:00,65.16,65.19,65.16,65.19,5500.0,47.5255,47.5474,47.5255,47.5474,5500.0
2013-11-26 13:30:00,65.2,65.25,65.18,65.25,14300.0,47.5547,47.5912,47.5401,47.5912,14300.0
2013-11-26 13:35:00,65.25,65.26,65.22,65.22,6400.0,47.5912,47.5984,47.5693,47.5693,6400.0
2013-11-26 13:40:00,65.23,65.32,65.23,65.3,9500.0,47.5766,47.6422,47.5766,47.6276,9500.0
2013-11-26 13:45:00,65.31,65.31,65.27,65.27,10400.0,47.6349,47.6349,47.6057,47.6057,10400.0
2013-11-26 13:50:00,65.25,65.27,65.17,65.2,36200.0,47.5912,47.6057,47.5328,47.5547,36200.0
2013-11-26 13:55:00,65.21,65.26,65.19,65.19,27400.0,47.562,47.5984,47.5474,47.5474,27400.0
2013-11-26 14:00:00,65.2,65.22,65.14,65.14,33000.0,47.5547,47.5693,47.5109,47.5109,33000.0
2013-11-26 14:05:00,65.14,65.14,65.1,65.13,44200.0,47.5109,47.5109,47.4817,47.5036,44200.0
2013-11-26 14:10:00,65.14,65.15,65.1,65.1,24400.0,47.5109,47.5182,47.4817,47.4817,24400.0
2013-11-26 14:15:00,65.1,65.11,65.03,65.09,23700.0,47.4817,47.489,47.4307,47.4745,23700.0
2013-11-26 14:20:00,65.09,65.14,65.09,65.11,20900.0,47.4745,47.5109,47.4745,47.489,20900.0
2013-11-26 14:25:00,65.11,65.15,65.1,65.14,18600.0,47.489,47.5182,47.4817,47.5109,18600.0
2013-11-26 14:30:00,65.15,65.21,65.15,65.18,39800.0,47.5182,47.562,47.5182,47.5401,39800.0
2013-11-26 14:35:00,65.19,65.19,65.14,65.17,78600.0,47.5474,47.5474,47.5109,47.5328,78600.0
2013-11-26 14:40:00,65.18,65.21,65.16,65.21,16400.0,47.5401,47.562,47.5255,47.562,16400.0
2013-11-26 14:45:00,65.21,65.24,65.2,65.22,16000.0,47.562,47.5839,47.5547,47.5693,16000.0
2013-11-26 14:50:00,65.21,65.23,65.2,65.2,20300.0,47.562,47.5766,47.5547,47.5547,20300.0
2013-11-26 14:55:00,65.19,65.22,65.18,65.19,13900.0,47.5474,47.5693,47.5401,47.5474,13900.0
2013-11-26 15:00:00,65.18,65.2,65.16,65.17,37400.0,47.5401,47.5547,47.5255,47.5328,37400.0
2013-11-26 15:05:00,65.18,65.18,65.13,65.15,15000.0,47.5401,47.5401,47.5036,47.5182,15000.0
2013-11-26 15:10:00,65.15,65.21,65.15,65.2,27700.0,47.5182,47.562,47.5182,47.5547,27700.0
2013-11-26 15:15:00,65.21,65.21,65.16,65.17,25700.0,47.562,47.562,47.5255,47.5328,25700.0
2013-11-26 15:20:00,65.17,65.18,65.12,65.13,36500.0,47.5328,47.5401,47.4963,47.5036,36500.0
2013-11-26 15:25:00,65.12,65.14,65.09,65.13,37600.0,47.4963,47.5109,47.4745,47.5036,37600.0
2013-11-26 15:30:00,65.13,65.19,65.13,65.15,25200.0,47.5036,47.5474,47.5036,47.5182,25200.0
2013-11-26 15:35:00,65.16,65.16,65.11,65.15,47600.0,47.5255,47.5255,47.489,47.5182,47600.0
2013-11-26 15:40:00,65.15,65.17,65.13,65.15,38000.0,47.5182,47.5328,47.5036,47.5182,38000.0
2013-11-26 15:45:00,65.15,65.15,64.97,64.99,74200.0,47.5182,47.5182,47.3869,47.4015,74200.0
2013-11-26 15:50:00,64.98,65.01,64.98,64.99,63400.0,47.3942,47.4161,47.3942,47.4015,63400.0
2013-11-26 15:55:00,64.98,64.98,64.88,64.9,183700.0,47.3942,47.3942,47.3213,47.3359,183700.0
2013-11-27 09:30:00,64.96,65.29,64.3,64.36,79300.0,47.3796,47.6203,46.8983,46.942,79300.0
2013-11-27 09:35:00,64.35,64.45,64.28,64.29,61700.0,46.9347,47.0077,46.8837,46.891,61700.0
2013-11-27 09:40:00,64.29,64.4,64.27,64.33,31200.0,46.891,46.9712,46.8764,46.9201,31200.0
2013-11-27 09:45:00,64.33,64.35,64.21,64.24,61700.0,46.9201,46.9347,46.8326,46.8545,61700.0
2013-11-27 09:50:00,64.25,64.51,64.22,64.51,25800.0,46.8618,47.0514,46.8399,47.0514,25800.0
2013-11-27 09:55:00,64.52,64.64,64.49,64.61,33000.0,47.0587,47.1462,47.0368,47.1244,33000.0
2013-11-27 10:00:00,64.62,64.63,64.54,64.56,25700.0,47.1317,47.1389,47.0733,47.0879,25700.0
2013-11-27 10:05:00,64.54,64.56,64.49,64.5,19900.0,47.0733,47.0879,47.0368,47.0441,19900.0
2013-11-27 10:10:00,64.51,64.51,64.39,64.39,37300.0,47.0514,47.0514,46.9639,46.9639,37300.0
2013-11-27 10:15:00,64.4,64.43,64.29,64.29,34100.0,46.9712,46.9931,46.891,46.891,34100.0
2013-11-27 10:20:00,64.29,64.35,64.28,64.34,16900.0,46.891,46.9347,46.8837,46.9274,16900.0
2013-11-27 10:25:00,64.34,64.35,64.27,64.29,16500.0,46.9274,46.9347,46.8764,46.891,16500.0
2013-11-27 10:30:00,64.28,64.33,64.26,64.28,17200.0,46.8837,46.9201,46.8691,46.8837,17200.0
2013-11-27 10:35:00,64.28,64.35,64.19,64.23,38300.0,46.8837,46.9347,46.818,46.8472,38300.0
2013-11-27 10:40:00,64.25,64.25,64.13,64.19,50400.0,46.8618,46.8618,46.7743,46.818,50400.0
2013-11-27 10:45:00,64.19,64.2,64.16,64.16,22000.0,46.818,46.8253,46.7961,46.7961,22000.0
2013-11-27 10:50:00,64.16,64.19,64.11,64.12,25200.0,46.7961,46.818,46.7597,46.767,25200.0
2013-11-27 10:55:00,64.12,64.13,63.98,63.99,47400.0,46.767,46.7743,46.6649,46.6722,47400.0
2013-11-27 11:00:00,63.99,64.14,63.99,64.14,26600.0,46.6722,46.7816,46.6722,46.7816,26600.0
2013-11-27 11:05:00,64.14,64.16,64.06,64.1,24100.0,46.7816,46.7961,46.7232,46.7524,24100.0
2013-11-27 11:10:00,64.12,64.15,64.08,64.14,15800.0,46.767,46.7889,46.7378,46.7816,15800.0
2013-11-27 11:15:00,64.16,64.23,64.15,64.2,31400.0,46.7961,46.8472,46.7889,46.8253,31400.0
2013-11-27 11:20:00,64.2,64.2,64.19,64.2,34000.0,46.8253,46.8253,46.818,46.8253,34000.0
2013-11-27 11:25:00,64.2,64.2,64.18,64.2,14800.0,46.8253,46.8253,46.8107,46.8253,14800.0
2013-11-27 11:30:00,64.2,64.2,64.18,64.2,19200.0,46.8253,46.8253,46.8107,46.8253,19200.0
2013-11-27 11:35:00,64.2,64.25,64.19,64.21,67600.0,46.8253,46.8618,46.818,46.8326,67600.0
2013-11-27 11:40:00,64.21,64.24,64.21,64.23,27300.0,46.8326,46.8545,46.8326,46.8472,27300.0
2013-11-27 11:45:00,64.22,64.26,64.21,64.25,23300.0,46.8399,46.8691,46.8326,46.8618,23300.0
2013-11-27 11:50:00,64.25,64.25,64.18,64.19,27400.0,46.8618,46.8618,46.8107,46.818,27400.0
2013-11-27 11:55:00,64.19,64.23,64.19,64.23,8100.0,46.818,46.8472,46.818,46.8472,8100.0
2013-11-27 12:00:00,64.23,64.23,64.17,64.17,43400.0,46.8472,46.8472,46.8034,46.8034,43400.0
2013-11-27 12:05:00,64.2,64.2,64.18,64.19,6800.0,46.8253,46.8253,46.8107,46.818,6800.0
2013-11-27 12:10:00,64.19,64.2,64.14,64.14,21000.0,46.818,46.8253,46.7816,46.7816,21000.0
2013-11-27 12:15:00,64.14,64.14,64.1,64.1,13700.0,46.7816,46.7816,46.7524,46.7524,13700.0
2013-11-27 12:20:00,64.1,64.14,64.1,64.13,13300.0,46.7524,46.7816,46.7524,46.7743,13300.0
2013-11-27 12:25:00,64.13,64.21,64.13,64.19,23100.0,46.7743,46.8326,46.7743,46.818,23100.0
2013-11-27 12:30:00,64.18,64.22,64.18,64.2,9600.0,46.8107,46.8399,46.8107,46.8253,9600.0
2013-11-27 12:35:00,64.21,64.24,64.2,64.24,9700.0,46.8326,46.8545,46.8253,46.8545,9700.0
2013-11-27 12:40:00,64.25,64.25,64.24,64.25,13600.0,46.8618,46.8618,46.8545,46.8618,13600.0
2013-11-27 12:45:00,64.24,64.25,64.21,64.21,13700.0,46.8545,46.8618,46.8326,46.8326,13700.0
2013-11-27 12:50:00,64.21,64.21,64.18,64.19,7200.0,46.8326,46.8326,46.8107,46.818,7200.0
2013-11-27 12:55:00,64.2,64.25,64.2,64.22,31900.0,46.8253,46.8618,46.8253,46.8399,31900.0
2013-11-27 13:00:00,64.22,64.25,64.21,64.25,14000.0,46.8399,46.8618,46.8326,46.8618,14000.0
2013-11-27 13:05:00,64.23,64.25,64.23,64.23,10100.0,46.8472,46.8618,46.8472,46.8472,10100.0
2013-11-27 13:10:00,64.23,64.24,64.22,64.23,10400.0,46.8472,46.8545,46.8399,46.8472,10400.0
2013-11-27 13:15:00,64.23,64.23,64.21,64.21,10200.0,46.8472,46.8472,46.8326,46.8326,10200.0
2013-11-27 13:20:00,64.22,64.23,64.22,64.22,13500.0,46.8399,46.8472,46.8399,46.8399,13500.0
2013-11-27 13:25:00,64.23,64.23,64.2,64.2,18000.0,46.8472,46.8472,46.8253,46.8253,18000.0
2013-11-27 13:30:00,64.2,64.22,64.2,64.22,16000.0,46.8253,46.8399,46.8253,46.8399,16000.0
2013-11-27 13:35:00,64.22,64.23,64.2,64.2,8000.0,46.8399,46.8472,46.8253,46.8253,8000.0
2013-11-27 13:40:00,64.2,64.25,64.2,64.22,24000.0,46.8253,46.8618,46.8253,46.8399,24000.0
2013-11-27 13:45:00,64.21,64.22,64.19,64.2,14800.0,46.8326,46.8399,46.818,46.8253,14800.0
2013-11-27 13:50:00,64.19,64.2,64.18,64.2,15300.0,46.818,46.8253,46.8107,46.8253,15300.0
2013-11-27 13:55:00,64.2,64.23,64.2,64.23,11700.0,46.8253,46.8472,46.8253,46.8472,11700.0
2013-11-27 14:00:00,64.24,64.26,64.23,64.25,23300.0,46.8545,46.8691,46.8472,46.8618,23300.0
2013-11-27 14:05:00,64.25,64.25,64.23,64.23,14300.0,46.8618,46.8618,46.8472,46.8472,14300.0
2013-11-27 14:10:00,64.23,64.23,64.2,64.2,4400.0,46.8472,46.8472,46.8253,46.8253,4400.0
2013-11-27 14:15:00,64.21,64.21,64.14,64.15,71100.0,46.8326,46.8326,46.7816,46.7889,71100.0
2013-11-27 14:20:00,64.16,64.18,64.16,64.17,13000.0,46.7961,46.8107,46.7961,46.8034,13000.0
2013-11-27 14:25:00,64.17,64.18,64.16,64.17,14700.0,46.8034,46.8107,46.7961,46.8034,14700.0
2013-11-27 14:30:00,64.17,64.25,64.16,64.25,11400.0,46.8034,46.8618,46.7961,46.8618,11400.0
2013-11-27 14:35:00,64.25,64.27,64.23,64.23,24500.0,46.8618,46.8764,46.8472,46.8472,24500.0
2013-11-27 14:40:00,64.24,64.24,64.22,64.23,12800.0,46.8545,46.8545,46.8399,46.8472,12800.0
2013-11-27 14:45:00,64.24,64.32,64.24,64.31,21000.0,46.8545,46.9128,46.8545,46.9056,21000.0
2013-11-27 14:50:00,64.34,64.36,64.31,64.34,11900.0,46.9274,46.942,46.9056,46.9274,11900.0
2013-11-27 14:55:00,64.36,64.42,64.36,64.41,56700.0,46.942,46.9858,46.942,46.9785,56700.0
2013-11-27 15:00:00,64.41,64.42,64.37,64.38,25900.0,46.9785,46.9858,46.9493,46.9566,25900.0
2013-11-27 15:05:00,64.38,64.48,64.38,64.48,25900.0,46.9566,47.0295,46.9566,47.0295,25900.0
2013-11-27 15:10:00,64.48,64.49,64.42,64.47,21000.0,47.0295,47.0368,46.9858,47.0222,21000.0
2013-11-27 15:15:00,64.47,64.47,64.39,64.39,27100.0,47.0222,47.0222,46.9639,46.9639,27100.0
2013-11-27 15:20:00,64.39,64.47,64.39,64.46,24300.0,46.9639,47.0222,46.9639,47.015,24300.0
2013-11-27 15:25:00,64.45,64.48,64.42,64.47,18900.0,47.0077,47.0295,46.9858,47.0222,18900.0
2013-11-27 15:30:00,64.46,64.47,64.46,64.46,13400.0,47.015,47.0222,47.015,47.015,13400.0
2013-11-27 15:35:00,64.47,64.5,64.42,64.49,34500.0,47.0222,47.0441,46.9858,47.0368,34500.0
2013-11-27 15:40:00,64.5,64.53,64.49,64.52,30200.0,47.0441,47.066,47.0368,47.0587,30200.0
2013-11-27 15:45:00,64.52,64.54,64.48,64.5,57300.0,47.0587,47.0733,47.0295,47.0441,57300.0
2013-11-27 15:50:00,64.5,64.52,64.47,64.51,50600.0,47.0441,47.0587,47.0222,47.0514,50600.0
2013-11-27 15:55:00,64.52,64.52,64.45,64.47,130000.0,47.0587,47.0587,47.0077,47.0222,130000.0
2013-11-29 09:30:00,64.68,65.0,64.51,64.97,50700.0,47.1754,47.4088,47.0514,47.3869,50700.0
2013-11-29 09:35:00,64.98,65.01,64.9,64.94,17800.0,47.3942,47.4161,47.3359,47.3651,17800.0
2013-11-29 09:40:00,64.98,65.18,64.98,65.17,26100.0,47.3942,47.5401,47.3942,47.5328,26100.0
2013-11-29 09:45:00,65.16,65.19,65.03,65.11,13500.0,47.5255,47.5474,47.4307,47.489,13500.0
2013-11-29 09:50:00,65.1,65.11,64.9,65.01,12300.0,47.4817,47.489,47.3359,47.4161,12300.0
2013-11-29 09:55:00,65.0,65.15,64.73,65.03,88700.0,47.4088,47.5182,47.2119,47.4307,88700.0
2013-11-29 10:00:00,65.04,65.14,64.99,65.11,18800.0,47.438,47.5109,47.4015,47.489,18800.0
2013-11-29 10:05:00,65.1,65.1,64.98,64.98,24700.0,47.4817,47.4817,47.3942,47.3942,24700.0
2013-11-29 10:10:00,64.99,65.0,64.88,64.89,10000.0,47.4015,47.4088,47.3213,47.3286,10000.0
2013-11-29 10:15:00,64.92,64.99,64.92,64.93,11900.0,47.3505,47.4015,47.3505,47.3578,11900.0
2013-11-29 10:20:00,64.94,64.98,64.88,64.94,12600.0,47.3651,47.3942,47.3213,47.3651,12600.0
2013-11-29 10:25:00,64.95,64.97,64.91,64.92,6900.0,47.3723,47.3869,47.3432,47.3505,6900.0
2013-11-29 10:30:00,64.92,64.97,64.89,64.91,7500.0,47.3505,47.3869,47.3286,47.3432,7500.0
2013-11-29 10:35:00,64.92,64.92,64.86,64.86,6200.0,47.3505,47.3505,47.3067,47.3067,6200.0
2013-11-29 10:40:00,64.87,64.88,64.85,64.86,3700.0,47.314,47.3213,47.2994,47.3067,3700.0
2013-11-29 10:45:00,64.86,64.86,64.72,64.72,6500.0,47.3067,47.3067,47.2046,47.2046,6500.0
2013-11-29 10:50:00,64.72,64.8,64.72,64.78,9800.0,47.2046,47.2629,47.2046,47.2484,9800.0
2013-11-29 10:55:00,64.79,64.81,64.75,64.8,9100.0,47.2556,47.2702,47.2265,47.2629,9100.0
2013-11-29 11:00:00,64.78,64.78,64.68,64.72,3900.0,47.2484,47.2484,47.1754,47.2046,3900.0
2013-11-29 11:05:00,64.73,64.73,64.65,64.65,6000.0,47.2119,47.2119,47.1535,47.1535,6000.0
2013-11-29 11:10:00,64.65,64.78,64.65,64.77,10600.0,47.1535,47.2484,47.1535,47.2411,10600.0
2013-11-29 11:15:00,64.78,64.8,64.7,64.7,5600.0,47.2484,47.2629,47.19,47.19,5600.0
2013-11-29 11:20:00,64.7,64.71,64.61,64.62,5900.0,47.19,47.1973,47.1244,47.1317,5900.0
2013-11-29 11:25:00,64.61,64.69,64.58,64.65,18400.0,47.1244,47.1827,47.1025,47.1535,18400.0
2013-11-29 11:30:00,64.64,64.69,64.63,64.64,15700.0,47.1462,47.1827,47.1389,47.1462,15700.0
2013-11-29 11:35:00,64.65,64.68,64.65,64.68,5600.0,47.1535,47.1754,47.1535,47.1754,5600.0
2013-11-29 11:40:00,64.67,64.79,64.67,64.79,11900.0,47.1681,47.2556,47.1681,47.2556,11900.0
2013-11-29 11:45:00,64.79,64.85,64.78,64.81,15500.0,47.2556,47.2994,47.2484,47.2702,15500.0
2013-11-29 11:50:00,64.83,64.83,64.77,64.8,4600.0,47.2848,47.2848,47.2411,47.2629,4600.0
2013-11-29 11:55:00,64.8,64.82,64.79,64.79,4800.0,47.2629,47.2775,47.2556,47.2556,4800.0
2013-11-29 12:00:00,64.78,64.81,64.78,64.78,14300.0,47.2484,47.2702,47.2484,47.2484,14300.0
2013-11-29 12:05:00,64.79,64.84,64.79,64.83,8900.0,47.2556,47.2921,47.2556,47.2848,8900.0
2013-11-29 12:10:00,64.84,64.88,64.82,64.82,8600.0,47.2921,47.3213,47.2775,47.2775,8600.0
2013-11-29 12:15:00,64.83,64.93,64.83,64.92,9900.0,47.2848,47.3578,47.2848,47.3505,9900.0
2013-11-29 12:20:00,64.92,64.92,64.87,64.88,6800.0,47.3505,47.3505,47.314,47.3213,6800.0
2013-11-29 12:25:00,64.88,64.91,64.88,64.91,7600.0,47.3213,47.3432,47.3213,47.3432,7600.0
2013-11-29 12:30:00,64.91,64.95,64.91,64.93,6200.0,47.3432,47.3723,47.3432,47.3578,6200.0
2013-11-29 12:35:00,64.92,64.94,64.88,64.94,7300.0,47.3505,47.3651,47.3213,47.3651,7300.0
2013-11-29 12:40:00,64.94,64.97,64.86,64.87,11700.0,47.3651,47.3869,47.3067,47.314,11700.0
2013-11-29 12:45:00,64.87,64.87,64.63,64.65,31400.0,47.314,47.314,47.1389,47.1535,31400.0
2013-11-29 12:50:00,64.65,64.68,64.47,64.68,38800.0,47.1535,47.1754,47.0222,47.1754,38800.0
2013-11-29 12:55:00,64.67,64.67,64.56,64.61,69200.0,47.1681,47.1681,47.0879,47.1244,69200.0
2013-12-02 09:30:00,64.12,64.56,64.04,64.47,216400.0,46.767,47.0879,46.7086,47.0222,216400.0
2013-12-02 09:35:00,64.47,64.68,64.47,64.5,15500.0,47.0222,47.1754,47.0222,47.0441,15500.0
2013-12-02 09:40:00,64.52,64.7,64.51,64.51,13700.0,47.0587,47.19,47.0514,47.0514,13700.0
2013-12-02 09:45:00,64.48,64.5,64.37,64.43,24800.0,47.0295,47.0441,46.9493,46.9931,24800.0
2013-12-02 09:50:00,64.42,64.51,64.42,64.48,21500.0,46.9858,47.0514,46.9858,47.0295,21500.0
2013-12-02 09:55:00,64.49,64.57,64.46,64.52,18600.0,47.0368,47.0952,47.015,47.0587,18600.0
2013-12-02 10:00:00,64.53,64.57,64.45,64.54,25300.0,47.066,47.0952,47.0077,47.0733,25300.0
2013-12-02 10:05:00,64.55,64.58,64.51,64.53,21400.0,47.0806,47.1025,47.0514,47.066,21400.0
2013-12-02 10:10:00,64.55,64.56,64.46,64.56,13300.0,47.0806,47.0879,47.015,47.0879,13300.0
2013-12-02 10:15:00,64.56,64.57,64.51,64.55,36400.0,47.0879,47.0952,47.0514,47.0806,36400.0
2013-12-02 10:20:00,64.54,64.57,64.53,64.53,20700.0,47.0733,47.0952,47.066,47.066,20700.0
2013-12-02 10:25:00,64.53,64.55,64.51,64.55,15800.0,47.066,47.0806,47.0514,47.0806,15800.0
2013-12-02 10:30:00,64.55,64.56,64.51,64.55,18300.0,47.0806,47.0879,47.0514,47.0806,18300.0
2013-12-02 10:35:00,64.54,64.56,64.5,64.53,29400.0,47.0733,47.0879,47.0441,47.066,29400.0
2013-12-02 10:40:00,64.51,64.61,64.48,64.61,11900.0,47.0514,47.1244,47.0295,47.1244,11900.0
2013-12-02 10:45:00,64.61,64.67,64.57,64.64,16900.0,47.1244,47.1681,47.0952,47.1462,16900.0
2013-12-02 10:50:00,64.64,64.72,64.55,64.72,50900.0,47.1462,47.2046,47.0806,47.2046,50900.0
2013-12-02 10:55:00,64.71,64.72,64.59,64.62,48300.0,47.1973,47.2046,47.1098,47.1317,48300.0
2013-12-02 11:00:00,64.63,64.72,64.62,64.71,11100.0,47.1389,47.2046,47.1317,47.1973,11100.0
2013-12-02 11:05:00,64.7,64.77,64.7,64.74,6800.0,47.19,47.2411,47.19,47.2192,6800.0
2013-12-02 11:10:00,64.75,64.75,64.65,64.69,16700.0,47.2265,47.2265,47.1535,47.1827,16700.0
2013-12-02 11:15:00,64.7,64.71,64.65,64.65,11200.0,47.19,47.1973,47.1535,47.1535,11200.0
2013-12-02 11:20:00,64.64,64.7,64.64,64.68,7300.0,47.1462,47.19,47.1462,47.1754,7300.0
2013-12-02 11:25:00,64.7,64.72,64.68,64.69,14900.0,47.19,47.2046,47.1754,47.1827,14900.0
2013-12-02 11:30:00,64.7,64.8,64.69,64.78,16400.0,47.19,47.2629,47.1827,47.2484,16400.0
2013-12-02 11:35:00,64.78,64.8,64.68,64.68,18800.0,47.2484,47.2629,47.1754,47.1754,18800.0
2013-12-02 11:40:00,64.68,64.77,64.65,64.75,7800.0,47.1754,47.2411,47.1535,47.2265,7800.0
2013-12-02 11:45:00,64.75,64.78,64.74,64.78,4800.0,47.2265,47.2484,47.2192,47.2484,4800.0
2013-12-02 11:50:00,64.79,64.8,64.78,64.8,9500.0,47.2556,47.2629,47.2484,47.2629,9500.0
2013-12-02 11:55:00,64.8,64.87,64.78,64.82,9100.0,47.2629,47.314,47.2484,47.2775,9100.0
2013-12-02 12:00:00,64.81,64.87,64.81,64.85,5600.0,47.2702,47.314,47.2702,47.2994,5600.0
2013-12-02 12:05:00,64.84,64.87,64.81,64.87,10600.0,47.2921,47.314,47.2702,47.314,10600.0
2013-12-02 12:10:00,64.87,64.88,64.84,64.86,7100.0,47.314,47.3213,47.2921,47.3067,7100.0
2013-12-02 12:15:00,64.85,64.91,64.83,64.86,56900.0,47.2994,47.3432,47.2848,47.3067,56900.0
2013-12-02 12:20:00,64.86,64.91,64.84,64.9,18500.0,47.3067,47.3432,47.2921,47.3359,18500.0
2013-12-02 12:25:00,64.91,64.94,64.89,64.93,9300.0,47.3432,47.3651,47.3286,47.3578,9300.0
2013-12-02 12:30:00,64.92,64.99,64.92,64.97,10300.0,47.3505,47.4015,47.3505,47.3869,10300.0
2013-12-02 12:35:00,64.98,64.99,64.95,64.98,6200.0,47.3942,47.4015,47.3723,47.3942,6200.0
2013-12-02 12:40:00,64.97,64.98,64.95,64.97,8700.0,47.3869,47.3942,47.3723,47.3869,8700.0
2013-12-02 12:45:00,64.97,65.0,64.97,64.98,4900.0,47.3869,47.4088,47.3869,47.3942,4900.0
2013-12-02 12:50:00,64.97,64.99,64.96,64.97,8000.0,47.3869,47.4015,47.3796,47.3869,8000.0
2013-12-02 12:55:00,64.98,64.99,64.94,64.98,13700.0,47.3942,47.4015,47.3651,47.3942,13700.0
2013-12-02 13:00:00,64.97,65.0,64.92,64.97,4800.0,47.3869,47.4088,47.3505,47.3869,4800.0
2013-12-02 13:05:00,64.98,64.99,64.97,64.98,3300.0,47.3942,47.4015,47.3869,47.3942,3300.0
2013-12-02 13:10:00,64.98,64.98,64.94,64.96,6100.0,47.3942,47.3942,47.3651,47.3796,6100.0
2013-12-02 13:15:00,64.97,65.0,64.96,64.99,5400.0,47.3869,47.4088,47.3796,47.4015,5400.0
2013-12-02 13:20:00,64.99,65.0,64.96,64.97,10500.0,47.4015,47.4088,47.3796,47.3869,10500.0
2013-12-02 13:25:00,64.98,64.99,64.94,64.94,10600.0,47.3942,47.4015,47.3651,47.3651,10600.0
2013-12-02 13:30:00,64.95,64.96,64.92,64.94,7000.0,47.3723,47.3796,47.3505,47.3651,7000.0
2013-12-02 13:35:00,64.94,64.95,64.91,64.93,9800.0,47.3651,47.3723,47.3432,47.3578,9800.0
2013-12-02 13:40:00,64.94,64.97,64.92,64.94,10600.0,47.3651,47.3869,47.3505,47.3651,10600.0
2013-12-02 13:45:00,64.94,64.97,64.9,64.94,28900.0,47.3651,47.3869,47.3359,47.3651,28900.0
2013-12-02 13:50:00,64.94,64.95,64.93,64.94,9200.0,47.3651,47.3723,47.3578,47.3651,9200.0
2013-12-02 13:55:00,64.93,64.94,64.9,64.94,10000.0,47.3578,47.3651,47.3359,47.3651,10000.0
2013-12-02 14:00:00,64.94,64.95,64.88,64.88,15200.0,47.3651,47.3723,47.3213,47.3213,15200.0
2013-12-02 14:05:00,64.89,64.89,64.81,64.84,12300.0,47.3286,47.3286,47.2702,47.2921,12300.0
2013-12-02 14:10:00,64.84,64.85,64.8,64.82,13700.0,47.2921,47.2994,47.2629,47.2775,13700.0
2013-12-02 14:15:00,64.82,64.83,64.78,64.83,10500.0,47.2775,47.2848,47.2484,47.2848,10500.0
2013-12-02 14:20:00,64.84,64.85,64.77,64.78,14300.0,47.2921,47.2994,47.2411,47.2484,14300.0
2013-12-02 14:25:00,64.78,64.78,64.75,64.77,13300.0,47.2484,47.2484,47.2265,47.2411,13300.0
2013-12-02 14:30:00,64.77,64.79,64.77,64.78,11000.0,47.2411,47.2556,47.2411,47.2484,11000.0
2013-12-02 14:35:00,64.77,64.78,64.73,64.77,12000.0,47.2411,47.2484,47.2119,47.2411,12000.0
2013-12-02 14:40:00,64.77,64.78,64.74,64.75,10400.0,47.2411,47.2484,47.2192,47.2265,10400.0
2013-12-02 14:45:00,64.75,64.86,64.74,64.85,7700.0,47.2265,47.3067,47.2192,47.2994,7700.0
2013-12-02 14:50:00,64.84,64.89,64.82,64.89,9200.0,47.2921,47.3286,47.2775,47.3286,9200.0
2013-12-02 14:55:00,64.89,64.95,64.89,64.95,5200.0,47.3286,47.3723,47.3286,47.3723,5200.0
2013-12-02 15:00:00,64.94,64.94,64.86,64.88,12400.0,47.3651,47.3651,47.3067,47.3213,12400.0
2013-12-02 15:05:00,64.87,64.88,64.85,64.88,6800.0,47.314,47.3213,47.2994,47.3213,6800.0
2013-12-02 15:10:00,64.88,64.89,64.83,64.86,7900.0,47.3213,47.3286,47.2848,47.3067,7900.0
2013-12-02 15:15:00,64.86,64.89,64.86,64.87,10900.0,47.3067,47.3286,47.3067,47.314,10900.0
2013-12-02 15:20:00,64.87,64.89,64.86,64.89,9800.0,47.314,47.3286,47.3067,47.3286,9800.0
2013-12-02 15:25:00,64.89,64.9,64.77,64.79,22500.0,47.3286,47.3359,47.2411,47.2556,22500.0
2013-12-02 15:30:00,64.78,64.8,64.69,64.72,26600.0,47.2484,47.2629,47.1827,47.2046,26600.0
2013-12-02 15:35:00,64.72,64.77,64.71,64.75,14000.0,47.2046,47.2411,47.1973,47.2265,14000.0
2013-12-02 15:40:00,64.76,64.76,64.63,64.64,32000.0,47.2338,47.2338,47.1389,47.1462,32000.0
2013-12-02 15:45:00,64.64,64.68,64.63,64.63,62500.0,47.1462,47.1754,47.1389,47.1389,62500.0
2013-12-02 15:50:00,64.63,64.64,64.55,64.58,46100.0,47.1389,47.1462,47.0806,47.1025,46100.0
2013-12-02 15:55:00,64.59,64.64,64.58,64.64,92900.0,47.1098,47.1462,47.1025,47.1462,92900.0
2013-12-03 09:30:00,64.27,64.32,64.0,64.04,68800.0,46.8764,46.9128,46.6794,46.7086,68800.0
2013-12-03 09:35:00,64.04,64.22,64.02,64.18,82100.0,46.7086,46.8399,46.694,46.8107,82100.0
2013-12-03 09:40:00,64.2,64.36,64.2,64.36,38400.0,46.8253,46.942,46.8253,46.942,38400.0
2013-12-03 09:45:00,64.35,64.46,64.31,64.38,15300.0,46.9347,47.015,46.9056,46.9566,15300.0
2013-12-03 09:50:00,64.37,64.54,64.36,64.51,14500.0,46.9493,47.0733,46.942,47.0514,14500.0
2013-12-03 09:55:00,64.51,64.58,64.46,64.53,26600.0,47.0514,47.1025,47.015,47.066,26600.0
2013-12-03 10:00:00,64.55,64.59,64.49,64.49,20400.0,47.0806,47.1098,47.0368,47.0368,20400.0
2013-12-03 10:05:00,64.51,64.59,64.51,64.57,28600.0,47.0514,47.1098,47.0514,47.0952,28600.0
2013-12-03 10:10:00,64.58,64.67,64.56,64.66,32600.0,47.1025,47.1681,47.0879,47.1608,32600.0
2013-12-03 10:15:00,64.66,64.67,64.58,64.58,42900.0,47.1608,47.1681,47.1025,47.1025,42900.0
2013-12-03 10:20:00,64.58,64.58,64.53,64.55,29200.0,47.1025,47.1025,47.066,47.0806,29200.0
2013-12-03 10:25:00,64.54,64.57,64.53,64.55,12700.0,47.0733,47.0952,47.066,47.0806,12700.0
2013-12-03 10:30:00,64.54,64.56,64.52,64.54,18500.0,47.0733,47.0879,47.0587,47.0733,18500.0
2013-12-03 10:35:00,64.53,64.56,64.52,64.56,16200.0,47.066,47.0879,47.0587,47.0879,16200.0
2013-12-03 10:40:00,64.56,64.64,64.56,64.64,17600.0,47.0879,47.1462,47.0879,47.1462,17600.0
2013-12-03 10:45:00,64.65,64.69,64.65,64.66,20700.0,47.1535,47.1827,47.1535,47.1608,20700.0
2013-12-03 10:50:00,64.67,64.67,64.61,64.65,20000.0,47.1681,47.1681,47.1244,47.1535,20000.0
2013-12-03 10:55:00,64.66,64.67,64.64,64.66,12900.0,47.1608,47.1681,47.1462,47.1608,12900.0
2013-12-03 11:00:00,64.66,64.67,64.61,64.64,13100.0,47.1608,47.1681,47.1244,47.1462,13100.0
2013-12-03 11:05:00,64.65,64.69,64.64,64.65,21900.0,47.1535,47.1827,47.1462,47.1535,21900.0
2013-12-03 11:10:00,64.64,64.7,64.64,64.64,14200.0,47.1462,47.19,47.1462,47.1462,14200.0
2013-12-03 11:15:00,64.64,64.64,64.52,64.52,18700.0,47.1462,47.1462,47.0587,47.0587,18700.0
2013-12-03 11:20:00,64.53,64.54,64.47,64.47,16400.0,47.066,47.0733,47.0222,47.0222,16400.0
2013-12-03 11:25:00,64.47,64.48,64.42,64.44,13900.0,47.0222,47.0295,46.9858,47.0004,13900.0
2013-12-03 11:30:00,64.43,64.48,64.37,64.43,17900.0,46.9931,47.0295,46.9493,46.9931,17900.0
2013-12-03 11:35:00,64.43,64.46,64.43,64.45,14800.0,46.9931,47.015,46.9931,47.0077,14800.0
2013-12-03 11:40:00,64.45,64.49,64.44,64.46,17200.0,47.0077,47.0368,47.0004,47.015,17200.0
2013-12-03 11:45:00,64.46,64.48,64.4,64.45,22700.0,47.015,47.0295,46.9712,47.0077,22700.0
2013-12-03 11:50:00,64.45,64.46,64.43,64.45,13100.0,47.0077,47.015,46.9931,47.0077,13100.0
2013-12-03 11:55:00,64.45,64.51,64.44,64.51,33800.0,47.0077,47.0514,47.0004,47.0514,33800.0
2013-12-03 12:00:00,64.51,64.57,64.5,64.56,21900.0,47.0514,47.0952,47.0441,47.0879,21900.0
2013-12-03 12:05:00,64.57,64.65,64.57,64.61,31900.0,47.0952,47.1535,47.0952,47.1244,31900.0
2013-12-03 12:10:00,64.61,64.61,64.53,64.59,19000.0,47.1244,47.1244,47.066,47.1098,19000.0
2013-12-03 12:15:00,64.58,64.61,64.58,64.59,12400.0,47.1025,47.1244,47.1025,47.1098,12400.0
2013-12-03 12:20:00,64.59,64.64,64.59,64.64,10400.0,47.1098,47.1462,47.1098,47.1462,10400.0
2013-12-03 12:25:00,64.64,64.65,64.59,64.6,8900.0,47.1462,47.1535,47.1098,47.1171,8900.0
2013-12-03 12:30:00,64.6,64.64,64.59,64.64,11000.0,47.1171,47.1462,47.1098,47.1462,11000.0
2013-12-03 12:35:00,64.64,64.69,64.64,64.67,10000.0,47.1462,47.1827,47.1462,47.1681,10000.0
2013-12-03 12:40:00,64.67,64.69,64.67,64.69,16400.0,47.1681,47.1827,47.1681,47.1827,16400.0
2013-12-03 12:45:00,64.68,64.69,64.67,64.68,11700.0,47.1754,47.1827,47.1681,47.1754,11700.0
2013-12-03 12:50:00,64.67,64.7,64.67,64.7,12600.0,47.1681,47.19,47.1681,47.19,12600.0
2013-12-03 12:55:00,64.69,64.7,64.67,64.67,15500.0,47.1827,47.19,47.1681,47.1681,15500.0
2013-12-03 13:00:00,64.67,64.68,64.58,64.59,26300.0,47.1681,47.1754,47.1025,47.1098,26300.0
2013-12-03 13:05:00,64.59,64.59,64.53,64.54,13100.0,47.1098,47.1098,47.066,47.0733,13100.0
2013-12-03 13:10:00,64.55,64.57,64.52,64.55,13900.0,47.0806,47.0952,47.0587,47.0806,13900.0
2013-12-03 13:15:00,64.54,64.62,64.53,64.59,8200.0,47.0733,47.1317,47.066,47.1098,8200.0
2013-12-03 13:20:00,64.59,64.62,64.53,64.53,20200.0,47.1098,47.1317,47.066,47.066,20200.0
2013-12-03 13:25:00,64.53,64.53,64.44,64.48,15800.0,47.066,47.066,47.0004,47.0295,15800.0
2013-12-03 13:30:00,64.48,64.54,64.48,64.51,17600.0,47.0295,47.0733,47.0295,47.0514,17600.0
2013-12-03 13:35:00,64.52,64.53,64.47,64.5,26800.0,47.0587,47.066,47.0222,47.0441,26800.0
2013-12-03 13:40:00,64.51,64.53,64.44,64.44,19000.0,47.0514,47.066,47.0004,47.0004,19000.0
2013-12-03 13:45:00,64.45,64.48,64.42,64.47,17200.0,47.0077,47.0295,46.9858,47.0222,17200.0
2013-12-03 13:50:00,64.47,64.49,64.45,64.48,9300.0,47.0222,47.0368,47.0077,47.0295,9300.0
2013-12-03 13:55:00,64.5,64.5,64.44,64.44,11400.0,47.0441,47.0441,47.0004,47.0004,11400.0
2013-12-03 14:00:00,64.43,64.45,64.42,64.42,6400.0,46.9931,47.0077,46.9858,46.9858,6400.0
2013-12-03 14:05:00,64.41,64.44,64.4,64.41,20800.0,46.9785,47.0004,46.9712,46.9785,20800.0
2013-12-03 14:10:00,64.41,64.44,64.41,64.44,7200.0,46.9785,47.0004,46.9785,47.0004,7200.0
2013-12-03 14:15:00,64.43,64.44,64.37,64.41,20100.0,46.9931,47.0004,46.9493,46.9785,20100.0
2013-12-03 14:20:00,64.4,64.41,64.37,64.37,18500.0,46.9712,46.9785,46.9493,46.9493,18500.0
2013-12-03 14:25:00,64.36,64.42,64.36,64.41,35400.0,46.942,46.9858,46.942,46.9785,35400.0
2013-12-03 14:30:00,64.41,64.46,64.39,64.46,35700.0,46.9785,47.015,46.9639,47.015,35700.0
2013-12-03 14:35:00,64.45,64.53,64.44,64.49,75000.0,47.0077,47.066,47.0004,47.0368,75000.0
2013-12-03 14:40:00,64.5,64.51,64.47,64.49,26100.0,47.0441,47.0514,47.0222,47.0368,26100.0
2013-12-03 14:45:00,64.5,64.51,64.45,64.5,20800.0,47.0441,47.0514,47.0077,47.0441,20800.0
2013-12-03 14:50:00,64.51,64.6,64.51,64.6,19200.0,47.0514,47.1171,47.0514,47.1171,19200.0
2013-12-03 14:55:00,64.61,64.63,64.54,64.63,25700.0,47.1244,47.1389,47.0733,47.1389,25700.0
2013-12-03 15:00:00,64.62,64.69,64.62,64.69,33500.0,47.1317,47.1827,47.1317,47.1827,33500.0
2013-12-03 15:05:00,64.69,64.7,64.65,64.66,20700.0,47.1827,47.19,47.1535,47.1608,20700.0
2013-12-03 15:10:00,64.66,64.66,64.6,64.61,23700.0,47.1608,47.1608,47.1171,47.1244,23700.0
2013-12-03 15:15:00,64.61,64.68,64.61,64.65,21200.0,47.1244,47.1754,47.1244,47.1535,21200.0
2013-12-03 15:20:00,64.65,64.65,64.57,64.58,21600.0,47.1535,47.1535,47.0952,47.1025,21600.0
2013-12-03 15:25:00,64.57,64.57,64.54,64.55,19100.0,47.0952,47.0952,47.0733,47.0806,19100.0
2013-12-03 15:30:00,64.55,64.66,64.53,64.65,35800.0,47.0806,47.1608,47.066,47.1535,35800.0
2013-12-03 15:35:00,64.65,64.66,64.65,64.66,13700.0,47.1535,47.1608,47.1535,47.1608,13700.0
2013-12-03 15:40:00,64.65,64.66,64.57,64.66,59900.0,47.1535,47.1608,47.0952,47.1608,59900.0
2013-12-03 15:45:00,64.67,64.8,64.67,64.79,115700.0,47.1681,47.2629,47.1681,47.2556,115700.0
2013-12-03 15:50:00,64.78,64.8,64.73,64.75,74600.0,47.2484,47.2629,47.2119,47.2265,74600.0
2013-12-03 15:55:00,64.75,64.77,64.71,64.73,103100.0,47.2265,47.2411,47.1973,47.2119,103100.0
2013-12-04 09:30:00,64.69,64.81,64.42,64.53,59200.0,47.1827,47.2702,46.9858,47.066,59200.0
2013-12-04 09:35:00,64.52,64.68,64.52,64.61,18300.0,47.0587,47.1754,47.0587,47.1244,18300.0
2013-12-04 09:40:00,64.64,64.72,64.51,64.66,55700.0,47.1462,47.2046,47.0514,47.1608,55700.0
2013-12-04 09:45:00,64.67,64.83,64.57,64.75,30600.0,47.1681,47.2848,47.0952,47.2265,30600.0
2013-12-04 09:50:00,64.73,64.76,64.67,64.73,20900.0,47.2119,47.2338,47.1681,47.2119,20900.0
2013-12-04 09:55:00,64.74,64.76,64.67,64.69,16100.0,47.2192,47.2338,47.1681,47.1827,16100.0
2013-12-04 10:00:00,64.68,64.83,64.68,64.82,38200.0,47.1754,47.2848,47.1754,47.2775,38200.0
2013-12-04 10:05:00,64.82,64.88,64.77,64.81,23100.0,47.2775,47.3213,47.2411,47.2702,23100.0
2013-12-04 10:10:00,64.83,64.91,64.8,64.91,26900.0,47.2848,47.3432,47.2629,47.3432,26900.0
2013-12-04 10:15:00,64.9,64.93,64.81,64.81,12300.0,47.3359,47.3578,47.2702,47.2702,12300.0
2013-12-04 10:20:00,64.82,64.89,64.77,64.8,23900.0,47.2775,47.3286,47.2411,47.2629,23900.0
2013-12-04 10:25:00,64.79,64.83,64.76,64.82,16200.0,47.2556,47.2848,47.2338,47.2775,16200.0
2013-12-04 10:30:00,64.82,64.84,64.75,64.75,14000.0,47.2775,47.2921,47.2265,47.2265,14000.0
2013-12-04 10:35:00,64.75,64.77,64.57,64.57,42400.0,47.2265,47.2411,47.0952,47.0952,42400.0
2013-12-04 10:40:00,64.56,64.57,64.39,64.39,36100.0,47.0879,47.0952,46.9639,46.9639,36100.0
2013-12-04 10:45:00,64.4,64.44,64.36,64.44,10400.0,46.9712,47.0004,46.942,47.0004,10400.0
2013-12-04 10:50:00,64.44,64.45,64.35,64.41,10300.0,47.0004,47.0077,46.9347,46.9785,10300.0
2013-12-04 10:55:00,64.39,64.39,64.33,64.38,14700.0,46.9639,46.9639,46.9201,46.9566,14700.0
2013-12-04 11:00:00,64.39,64.39,64.32,64.33,20500.0,46.9639,46.9639,46.9128,46.9201,20500.0
2013-12-04 11:05:00,64.34,64.34,64.26,64.3,9200.0,46.9274,46.9274,46.8691,46.8983,9200.0
2013-12-04 11:10:00,64.31,64.31,64.21,64.22,11300.0,46.9056,46.9056,46.8326,46.8399,11300.0
2013-12-04 11:15:00,64.23,64.25,64.19,64.2,28700.0,46.8472,46.8618,46.818,46.8253,28700.0
2013-12-04 11:20:00,64.21,64.23,64.17,64.18,13200.0,46.8326,46.8472,46.8034,46.8107,13200.0
2013-12-04 11:25:00,64.18,64.18,64.13,64.15,9300.0,46.8107,46.8107,46.7743,46.7889,9300.0
2013-12-04 11:30:00,64.16,64.19,64.15,64.16,17400.0,46.7961,46.818,46.7889,46.7961,17400.0
2013-12-04 11:35:00,64.15,64.18,64.11,64.11,7300.0,46.7889,46.8107,46.7597,46.7597,7300.0
2013-12-04 11:40:00,64.12,64.2,64.09,64.19,17600.0,46.767,46.8253,46.7451,46.818,17600.0
2013-12-04 11:45:00,64.18,64.2,64.09,64.12,11400.0,46.8107,46.8253,46.7451,46.767,11400.0
2013-12-04 11:50:00,64.09,64.12,64.08,64.08,9400.0,46.7451,46.767,46.7378,46.7378,9400.0
2013-12-04 11:55:00,64.08,64.13,64.08,64.09,7100.0,46.7378,46.7743,46.7378,46.7451,7100.0
2013-12-04 12:00:00,64.08,64.09,63.9,63.95,25100.0,46.7378,46.7451,46.6065,46.643,25100.0
2013-12-04 12:05:00,63.93,63.96,63.91,63.94,9500.0,46.6284,46.6503,46.6138,46.6357,9500.0
2013-12-04 12:10:00,63.97,64.0,63.85,63.87,17300.0,46.6576,46.6794,46.57,46.5846,17300.0
2013-12-04 12:15:00,63.86,63.89,63.78,63.78,9500.0,46.5773,46.5992,46.519,46.519,9500.0
2013-12-04 12:20:00,63.78,63.86,63.76,63.85,11400.0,46.519,46.5773,46.5044,46.57,11400.0
2013-12-04 12:25:00,63.83,63.84,63.78,63.84,14900.0,46.5555,46.5627,46.519,46.5627,14900.0
2013-12-04 12:30:00,63.83,63.86,63.78,63.84,13000.0,46.5555,46.5773,46.519,46.5627,13000.0
2013-12-04 12:35:00,63.85,63.9,63.79,63.87,34100.0,46.57,46.6065,46.5263,46.5846,34100.0
2013-12-04 12:40:00,63.87,63.98,63.86,63.96,50700.0,46.5846,46.6649,46.5773,46.6503,50700.0
2013-12-04 12:45:00,63.95,64.03,63.85,63.85,38900.0,46.643,46.7013,46.57,46.57,38900.0
2013-12-04 12:50:00,63.86,63.9,63.86,63.9,12700.0,46.5773,46.6065,46.5773,46.6065,12700.0
2013-12-04 12:55:00,63.9,63.94,63.87,63.89,12400.0,46.6065,46.6357,46.5846,46.5992,12400.0
2013-12-04 13:00:00,63.89,63.95,63.88,63.92,15200.0,46.5992,46.643,46.5919,46.6211,15200.0
2013-12-04 13:05:00,63.92,63.95,63.82,63.87,15000.0,46.6211,46.643,46.5482,46.5846,15000.0
2013-12-04 13:10:00,63.87,63.87,63.77,63.77,13500.0,46.5846,46.5846,46.5117,46.5117,13500.0
2013-12-04 13:15:00,63.77,63.77,63.69,63.71,14300.0,46.5117,46.5117,46.4533,46.4679,14300.0
2013-12-04 13:20:00,63.7,63.71,63.52,63.54,30000.0,46.4606,46.4679,46.3294,46.3439,30000.0
2013-12-04 13:25:00,63.53,63.55,63.39,63.39,27300.0,46.3366,46.3512,46.2345,46.2345,27300.0
2013-12-04 13:30:00,63.39,63.46,63.3,63.46,41300.0,46.2345,46.2856,46.1689,46.2856,41300.0
2013-12-04 13:35:00,63.45,63.47,63.35,63.44,35100.0,46.2783,46.2929,46.2054,46.271,35100.0
2013-12-04 13:40:00,63.41,63.44,63.34,63.41,32900.0,46.2491,46.271,46.1981,46.2491,32900.0
2013-12-04 13:45:00,63.42,63.44,63.41,63.44,25500.0,46.2564,46.271,46.2491,46.271,25500.0
2013-12-04 13:50:00,63.42,63.44,63.39,63.4,33900.0,46.2564,46.271,46.2345,46.2418,33900.0
2013-12-04 13:55:00,63.41,63.43,63.25,63.34,52800.0,46.2491,46.2637,46.1324,46.1981,52800.0
2013-12-04 14:00:00,63.34,63.37,63.25,63.34,110900.0,46.1981,46.2199,46.1324,46.1981,110900.0
2013-12-04 14:05:00,63.33,63.37,63.26,63.29,82000.0,46.1908,46.2199,46.1397,46.1616,82000.0
2013-12-04 14:10:00,63.3,63.39,63.29,63.33,81900.0,46.1689,46.2345,46.1616,46.1908,81900.0
2013-12-04 14:15:00,63.32,63.35,63.24,63.25,89400.0,46.1835,46.2054,46.1251,46.1324,89400.0
2013-12-04 14:20:00,63.25,63.26,63.14,63.19,116800.0,46.1324,46.1397,46.0522,46.0887,116800.0
2013-12-04 14:25:00,63.19,63.31,63.17,63.18,168300.0,46.0887,46.1762,46.0741,46.0814,168300.0
2013-12-04 14:30:00,63.2,63.28,63.19,63.22,50800.0,46.096,46.1543,46.0887,46.1105,50800.0
2013-12-04 14:35:00,63.21,63.25,63.18,63.22,68200.0,46.1032,46.1324,46.0814,46.1105,68200.0
2013-12-04 14:40:00,63.22,63.3,63.19,63.3,56600.0,46.1105,46.1689,46.0887,46.1689,56600.0
2013-12-04 14:45:00,63.3,63.31,63.22,63.28,42700.0,46.1689,46.1762,46.1105,46.1543,42700.0
2013-12-04 14:50:00,63.29,63.29,63.25,63.26,56500.0,46.1616,46.1616,46.1324,46.1397,56500.0
2013-12-04 14:55:00,63.27,63.29,63.19,63.2,31600.0,46.147,46.1616,46.0887,46.096,31600.0
2013-12-04 15:00:00,63.2,63.25,63.19,63.22,26600.0,46.096,46.1324,46.0887,46.1105,26600.0
2013-12-04 15:05:00,63.21,63.28,63.21,63.25,44000.0,46.1032,46.1543,46.1032,46.1324,44000.0
2013-12-04 15:10:00,63.25,63.3,63.24,63.28,35800.0,46.1324,46.1689,46.1251,46.1543,35800.0
2013-12-04 15:15:00,63.29,63.35,63.26,63.35,66300.0,46.1616,46.2054,46.1397,46.2054,66300.0
2013-12-04 15:20:00,63.35,63.36,63.31,63.31,36900.0,46.2054,46.2127,46.1762,46.1762,36900.0
2013-12-04 15:25:00,63.32,63.44,63.31,63.43,53000.0,46.1835,46.271,46.1762,46.2637,53000.0
2013-12-04 15:30:00,63.43,63.44,63.27,63.35,94600.0,46.2637,46.271,46.147,46.2054,94600.0
2013-12-04 15:35:00,63.35,63.42,63.35,63.41,77300.0,46.2054,46.2564,46.2054,46.2491,77300.0
2013-12-04 15:40:00,63.41,63.48,63.4,63.44,87900.0,46.2491,46.3002,46.2418,46.271,87900.0
2013-12-04 15:45:00,63.44,63.46,63.29,63.29,113700.0,46.271,46.2856,46.1616,46.1616,113700.0
2013-12-04 15:50:00,63.29,63.32,63.23,63.26,174700.0,46.1616,46.1835,46.1178,46.1397,174700.0
2013-12-04 15:55:00,63.26,63.27,63.17,63.2,255000.0,46.1397,46.147,46.0741,46.096,255000.0
2013-12-05 09:30:00,63.08,63.45,63.01,63.13,54300.0,46.0084,46.2783,45.9574,46.0449,54300.0
2013-12-05 09:35:00,63.08,63.35,63.06,63.26,23500.0,46.0084,46.2054,45.9938,46.1397,23500.0
2013-12-05 09:40:00,63.24,63.36,63.15,63.26,26700.0,46.1251,46.2127,46.0595,46.1397,26700.0
2013-12-05 09:45:00,63.24,63.26,63.09,63.24,20800.0,46.1251,46.1397,46.0157,46.1251,20800.0
2013-12-05 09:50:00,63.23,63.23,63.1,63.18,29900.0,46.1178,46.1178,46.023,46.0814,29900.0
2013-12-05 09:55:00,63.18,63.2,63.12,63.13,20900.0,46.0814,46.096,46.0376,46.0449,20900.0
2013-12-05 10:00:00,63.15,63.44,63.15,63.42,25300.0,46.0595,46.271,46.0595,46.2564,25300.0
2013-12-05 10:05:00,63.42,63.54,63.34,63.51,20700.0,46.2564,46.3439,46.1981,46.3221,20700.0
2013-12-05 10:10:00,63.51,63.51,63.32,63.33,19400.0,46.3221,46.3221,46.1835,46.1908,19400.0
2013-12-05 10:15:00,63.32,63.33,63.22,63.22,27900.0,46.1835,46.1908,46.1105,46.1105,27900.0
2013-12-05 10:20:00,63.22,63.22,63.13,63.13,24600.0,46.1105,46.1105,46.0449,46.0449,24600.0
2013-12-05 10:25:00,63.14,63.25,63.12,63.21,25800.0,46.0522,46.1324,46.0376,46.1032,25800.0
2013-12-05 10:30:00,63.2,63.23,63.16,63.16,22500.0,46.096,46.1178,46.0668,46.0668,22500.0
2013-12-05 10:35:00,63.15,63.17,63.05,63.13,63700.0,46.0595,46.0741,45.9865,46.0449,63700.0
2013-12-05 10:40:00,63.13,63.15,62.77,62.79,84100.0,46.0449,46.0595,45.7823,45.7969,84100.0
2013-12-05 10:45:00,62.78,62.82,62.75,62.78,39800.0,45.7896,45.8188,45.7677,45.7896,39800.0
2013-12-05 10:50:00,62.77,62.8,62.67,62.7,34900.0,45.7823,45.8042,45.7094,45.7313,34900.0
2013-12-05 10:55:00,62.7,62.7,62.61,62.61,24800.0,45.7313,45.7313,45.6656,45.6656,24800.0
2013-12-05 11:00:00,62.61,62.65,62.55,62.59,60100.0,45.6656,45.6948,45.6219,45.651,60100.0
2013-12-05 11:05:00,62.6,62.68,62.57,62.62,34400.0,45.6583,45.7167,45.6365,45.6729,34400.0
2013-12-05 11:10:00,62.63,62.83,62.59,62.79,38500.0,45.6802,45.8261,45.651,45.7969,38500.0
2013-12-05 11:15:00,62.78,62.89,62.78,62.84,24400.0,45.7896,45.8699,45.7896,45.8334,24400.0
2013-12-05 11:20:00,62.85,62.91,62.84,62.9,23000.0,45.8407,45.8844,45.8334,45.8771,23000.0
2013-12-05 11:25:00,62.89,62.9,62.79,62.79,29500.0,45.8699,45.8771,45.7969,45.7969,29500.0
2013-12-05 11:30:00,62.81,62.92,62.8,62.86,19900.0,45.8115,45.8917,45.8042,45.848,19900.0
2013-12-05 11:35:00,62.86,62.88,62.79,62.88,19100.0,45.848,45.8626,45.7969,45.8626,19100.0
2013-12-05 11:40:00,62.87,62.96,62.87,62.96,19600.0,45.8553,45.9209,45.8553,45.9209,19600.0
2013-12-05 11:45:00,62.96,63.0,62.92,62.93,13000.0,45.9209,45.9501,45.8917,45.899,13000.0
2013-12-05 11:50:00,62.92,62.93,62.89,62.89,19500.0,45.8917,45.899,45.8699,45.8699,19500.0
2013-12-05 11:55:00,62.9,62.94,62.85,62.93,18700.0,45.8771,45.9063,45.8407,45.899,18700.0
2013-12-05 12:00:00,62.93,62.97,62.92,62.96,21500.0,45.899,45.9282,45.8917,45.9209,21500.0
2013-12-05 12:05:00,62.97,62.98,62.94,62.98,34200.0,45.9282,45.9355,45.9063,45.9355,34200.0
2013-12-05 12:10:00,62.95,63.01,62.95,63.0,51100.0,45.9136,45.9574,45.9136,45.9501,51100.0
2013-12-05 12:15:00,63.0,63.18,62.99,63.14,80100.0,45.9501,46.0814,45.9428,46.0522,80100.0
2013-12-05 12:20:00,63.14,63.21,63.13,63.2,19400.0,46.0522,46.1032,46.0449,46.096,19400.0
2013-12-05 12:25:00,63.21,63.23,63.17,63.19,27300.0,46.1032,46.1178,46.0741,46.0887,27300.0
2013-12-05 12:30:00,63.19,63.24,63.16,63.23,26400.0,46.0887,46.1251,46.0668,46.1178,26400.0
2013-12-05 12:35:00,63.23,63.24,63.16,63.19,18100.0,46.1178,46.1251,46.0668,46.0887,18100.0
2013-12-05 12:40:00,63.19,63.27,63.18,63.22,18600.0,46.0887,46.147,46.0814,46.1105,18600.0
2013-12-05 12:45:00,63.22,63.26,63.2,63.21,16500.0,46.1105,46.1397,46.096,46.1032,16500.0
2013-12-05 12:50:00,63.19,63.26,63.19,63.25,12500.0,46.0887,46.1397,46.0887,46.1324,12500.0
2013-12-05 12:55:00,63.25,63.26,63.19,63.23,16900.0,46.1324,46.1397,46.0887,46.1178,16900.0
2013-12-05 13:00:00,63.23,63.23,63.18,63.18,16200.0,46.1178,46.1178,46.0814,46.0814,16200.0
2013-12-05 13:05:00,63.18,63.19,63.16,63.17,12500.0,46.0814,46.0887,46.0668,46.0741,12500.0
2013-12-05 13:10:00,63.17,63.24,63.16,63.17,20300.0,46.0741,46.1251,46.0668,46.0741,20300.0
2013-12-05 13:15:00,63.18,63.18,63.09,63.1,18100.0,46.0814,46.0814,46.0157,46.023,18100.0
2013-12-05 13:20:00,63.09,63.1,63.02,63.08,103000.0,46.0157,46.023,45.9647,46.0084,103000.0
2013-12-05 13:25:00,63.08,63.13,63.04,63.1,110800.0,46.0084,46.0449,45.9793,46.023,110800.0
2013-12-05 13:30:00,63.1,63.19,63.09,63.15,16400.0,46.023,46.0887,46.0157,46.0595,16400.0
2013-12-05 13:35:00,63.17,63.22,63.14,63.19,310500.0,46.0741,46.1105,46.0522,46.0887,310500.0
2013-12-05 13:40:00,63.19,63.19,63.07,63.1,18800.0,46.0887,46.0887,46.0011,46.023,18800.0
2013-12-05 13:45:00,63.1,63.16,63.06,63.14,11200.0,46.023,46.0668,45.9938,46.0522,11200.0
2013-12-05 13:50:00,63.14,63.17,63.08,63.17,14700.0,46.0522,46.0741,46.0084,46.0741,14700.0
2013-12-05 13:55:00,63.16,63.2,63.16,63.18,20800.0,46.0668,46.096,46.0668,46.0814,20800.0
2013-12-05 14:00:00,63.18,63.24,63.16,63.21,35400.0,46.0814,46.1251,46.0668,46.1032,35400.0
2013-12-05 14:05:00,63.22,63.32,63.21,63.28,38600.0,46.1105,46.1835,46.1032,46.1543,38600.0
2013-12-05 14:10:00,63.26,63.28,63.14,63.15,41900.0,46.1397,46.1543,46.0522,46.0595,41900.0
2013-12-05 14:15:00,63.15,63.32,63.15,63.31,87500.0,46.0595,46.1835,46.0595,46.1762,87500.0
2013-12-05 14:20:00,63.31,63.34,63.29,63.31,30500.0,46.1762,46.1981,46.1616,46.1762,30500.0
2013-12-05 14:25:00,63.32,63.39,63.3,63.32,35200.0,46.1835,46.2345,46.1689,46.1835,35200.0
2013-12-05 14:30:00,63.32,63.33,63.3,63.32,23100.0,46.1835,46.1908,46.1689,46.1835,23100.0
2013-12-05 14:35:00,63.31,63.44,63.31,63.43,51700.0,46.1762,46.271,46.1762,46.2637,51700.0
2013-12-05 14:40:00,63.44,63.52,63.43,63.51,45500.0,46.271,46.3294,46.2637,46.3221,45500.0
2013-12-05 14:45:00,63.51,63.52,63.42,63.43,29900.0,46.3221,46.3294,46.2564,46.2637,29900.0
2013-12-05 14:50:00,63.43,63.44,63.26,63.26,33800.0,46.2637,46.271,46.1397,46.1397,33800.0
2013-12-05 14:55:00,63.26,63.26,63.17,63.18,30000.0,46.1397,46.1397,46.0741,46.0814,30000.0
2013-12-05 15:00:00,63.17,63.26,63.13,63.26,39800.0,46.0741,46.1397,46.0449,46.1397,39800.0
2013-12-05 15:05:00,63.26,63.37,63.26,63.37,40000.0,46.1397,46.2199,46.1397,46.2199,40000.0
2013-12-05 15:10:00,63.37,63.38,63.33,63.35,40600.0,46.2199,46.2272,46.1908,46.2054,40600.0
2013-12-05 15:15:00,63.35,63.35,63.29,63.29,39400.0,46.2054,46.2054,46.1616,46.1616,39400.0
2013-12-05 15:20:00,63.29,63.3,63.18,63.2,31200.0,46.1616,46.1689,46.0814,46.096,31200.0
2013-12-05 15:25:00,63.2,63.25,63.16,63.16,32900.0,46.096,46.1324,46.0668,46.0668,32900.0
2013-12-05 15:30:00,63.16,63.26,63.12,63.25,60100.0,46.0668,46.1397,46.0376,46.1324,60100.0
2013-12-05 15:35:00,63.24,63.28,63.19,63.2,47500.0,46.1251,46.1543,46.0887,46.096,47500.0
2013-12-05 15:40:00,63.21,63.21,63.01,63.02,89800.0,46.1032,46.1032,45.9574,45.9647,89800.0
2013-12-05 15:45:00,63.01,63.08,62.98,63.0,124500.0,45.9574,46.0084,45.9355,45.9501,124500.0
2013-12-05 15:50:00,62.99,63.07,62.99,63.07,81000.0,45.9428,46.0011,45.9428,46.0011,81000.0
2013-12-05 15:55:00,63.05,63.06,62.82,62.88,585300.0,45.9865,45.9938,45.8188,45.8626,585300.0
2013-12-06 09:30:00,63.8,63.92,63.71,63.86,51400.0,46.5336,46.6211,46.4679,46.5773,51400.0
2013-12-06 09:35:00,63.83,63.89,63.77,63.79,53600.0,46.5555,46.5992,46.5117,46.5263,53600.0
2013-12-06 09:40:00,63.8,63.82,63.58,63.59,26900.0,46.5336,46.5482,46.3731,46.3804,26900.0
2013-12-06 09:45:00,63.6,63.65,63.58,63.6,25800.0,46.3877,46.4242,46.3731,46.3877,25800.0
2013-12-06 09:50:00,63.6,63.8,63.6,63.76,24700.0,46.3877,46.5336,46.3877,46.5044,24700.0
2013-12-06 09:55:00,63.79,63.84,63.77,63.8,22000.0,46.5263,46.5627,46.5117,46.5336,22000.0
2013-12-06 10:00:00,63.81,63.81,63.67,63.73,47600.0,46.5409,46.5409,46.4388,46.4825,47600.0
2013-12-06 10:05:00,63.71,63.79,63.7,63.79,20200.0,46.4679,46.5263,46.4606,46.5263,20200.0
2013-12-06 10:10:00,63.79,63.89,63.78,63.85,56900.0,46.5263,46.5992,46.519,46.57,56900.0
2013-12-06 10:15:00,63.83,63.94,63.82,63.92,16500.0,46.5555,46.6357,46.5482,46.6211,16500.0
2013-12-06 10:20:00,63.93,63.99,63.92,63.97,27100.0,46.6284,46.6722,46.6211,46.6576,27100.0
2013-12-06 10:25:00,63.99,63.99,63.88,63.9,17800.0,46.6722,46.6722,46.5919,46.6065,17800.0
2013-12-06 10:30:00,63.91,63.91,63.83,63.87,44300.0,46.6138,46.6138,46.5555,46.5846,44300.0
2013-12-06 10:35:00,63.87,63.89,63.83,63.84,18100.0,46.5846,46.5992,46.5555,46.5627,18100.0
2013-12-06 10:40:00,63.83,63.86,63.79,63.8,20900.0,46.5555,46.5773,46.5263,46.5336,20900.0
2013-12-06 10:45:00,63.8,63.86,63.79,63.8,23800.0,46.5336,46.5773,46.5263,46.5336,23800.0
2013-12-06 10:50:00,63.8,63.9,63.78,63.87,36100.0,46.5336,46.6065,46.519,46.5846,36100.0
2013-12-06 10:55:00,63.89,63.93,63.85,63.88,35900.0,46.5992,46.6284,46.57,46.5919,35900.0
2013-12-06 11:00:00,63.88,63.98,63.87,63.96,32200.0,46.5919,46.6649,46.5846,46.6503,32200.0
2013-12-06 11:05:00,63.95,64.08,63.93,64.01,31400.0,46.643,46.7378,46.6284,46.6867,31400.0
2013-12-06 11:10:00,64.01,64.04,63.98,64.03,18400.0,46.6867,46.7086,46.6649,46.7013,18400.0
2013-12-06 11:15:00,64.03,64.08,63.99,64.08,15100.0,46.7013,46.7378,46.6722,46.7378,15100.0
2013-12-06 11:20:00,64.09,64.14,64.08,64.13,15900.0,46.7451,46.7816,46.7378,46.7743,15900.0
2013-12-06 11:25:00,64.14,64.14,64.1,64.11,14300.0,46.7816,46.7816,46.7524,46.7597,14300.0
2013-12-06 11:30:00,64.11,64.13,64.08,64.1,15500.0,46.7597,46.7743,46.7378,46.7524,15500.0
2013-12-06 11:35:00,64.1,64.14,64.09,64.14,11700.0,46.7524,46.7816,46.7451,46.7816,11700.0
2013-12-06 11:40:00,64.14,64.15,64.08,64.1,14500.0,46.7816,46.7889,46.7378,46.7524,14500.0
2013-12-06 11:45:00,64.1,64.13,64.07,64.08,21900.0,46.7524,46.7743,46.7305,46.7378,21900.0
2013-12-06 11:50:00,64.08,64.08,64.01,64.02,22700.0,46.7378,46.7378,46.6867,46.694,22700.0
2013-12-06 11:55:00,64.03,64.06,64.02,64.05,15200.0,46.7013,46.7232,46.694,46.7159,15200.0
2013-12-06 12:00:00,64.05,64.05,63.99,64.0,15200.0,46.7159,46.7159,46.6722,46.6794,15200.0
2013-12-06 12:05:00,64.0,64.01,63.93,63.93,15800.0,46.6794,46.6867,46.6284,46.6284,15800.0
2013-12-06 12:10:00,63.93,63.93,63.81,63.83,16300.0,46.6284,46.6284,46.5409,46.5555,16300.0
2013-12-06 12:15:00,63.82,63.82,63.77,63.82,17300.0,46.5482,46.5482,46.5117,46.5482,17300.0
2013-12-06 12:20:00,63.82,63.87,63.81,63.85,11100.0,46.5482,46.5846,46.5409,46.57,11100.0
2013-12-06 12:25:00,63.85,63.86,63.82,63.84,10200.0,46.57,46.5773,46.5482,46.5627,10200.0
2013-12-06 12:30:00,63.85,63.85,63.8,63.84,11100.0,46.57,46.57,46.5336,46.5627,11100.0
2013-12-06 12:35:00,63.84,63.93,63.83,63.93,33200.0,46.5627,46.6284,46.5555,46.6284,33200.0
2013-12-06 12:40:00,63.94,64.01,63.92,64.0,39100.0,46.6357,46.6867,46.6211,46.6794,39100.0
2013-12-06 12:45:00,64.0,64.01,63.99,64.0,18500.0,46.6794,46.6867,46.6722,46.6794,18500.0
2013-12-06 12:50:00,64.0,64.02,63.99,64.01,24300.0,46.6794,46.694,46.6722,46.6867,24300.0
2013-12-06 12:55:00,64.01,64.07,64.01,64.07,15800.0,46.6867,46.7305,46.6867,46.7305,15800.0
2013-12-06 13:00:00,64.06,64.11,64.03,64.09,37600.0,46.7232,46.7597,46.7013,46.7451,37600.0
2013-12-06 13:05:00,64.09,64.1,64.06,64.09,32900.0,46.7451,46.7524,46.7232,46.7451,32900.0
2013-12-06 13:10:00,64.08,64.11,64.06,64.07,22400.0,46.7378,46.7597,46.7232,46.7305,22400.0
2013-12-06 13:15:00,64.06,64.08,64.01,64.06,48000.0,46.7232,46.7378,46.6867,46.7232,48000.0
2013-12-06 13:20:00,64.05,64.05,64.02,64.02,9000.0,46.7159,46.7159,46.694,46.694,9000.0
2013-12-06 13:25:00,64.02,64.02,63.92,63.92,6100.0,46.694,46.694,46.6211,46.6211,6100.0
2013-12-06 13:30:00,63.92,63.96,63.89,63.9,12500.0,46.6211,46.6503,46.5992,46.6065,12500.0
2013-12-06 13:35:00,63.89,63.92,63.83,63.87,21300.0,46.5992,46.6211,46.5555,46.5846,21300.0
2013-12-06 13:40:00,63.85,63.97,63.84,63.95,16200.0,46.57,46.6576,46.5627,46.643,16200.0
2013-12-06 13:45:00,63.95,63.98,63.95,63.95,9500.0,46.643,46.6649,46.643,46.643,9500.0
2013-12-06 13:50:00,63.94,63.94,63.86,63.87,6500.0,46.6357,46.6357,46.5773,46.5846,6500.0
2013-12-06 13:55:00,63.88,63.95,63.87,63.89,12300.0,46.5919,46.643,46.5846,46.5992,12300.0
2013-12-06 14:00:00,63.88,63.9,63.87,63.89,8500.0,46.5919,46.6065,46.5846,46.5992,8500.0
2013-12-06 14:05:00,63.89,63.91,63.88,63.91,16200.0,46.5992,46.6138,46.5919,46.6138,16200.0
2013-12-06 14:10:00,63.91,63.95,63.9,63.92,9400.0,46.6138,46.643,46.6065,46.6211,9400.0
2013-12-06 14:15:00,63.92,63.93,63.91,63.91,17000.0,46.6211,46.6284,46.6138,46.6138,17000.0
2013-12-06 14:20:00,63.91,63.94,63.9,63.92,16500.0,46.6138,46.6357,46.6065,46.6211,16500.0
2013-12-06 14:25:00,63.93,63.93,63.91,63.92,8800.0,46.6284,46.6284,46.6138,46.6211,8800.0
2013-12-06 14:30:00,63.92,64.02,63.91,64.0,17800.0,46.6211,46.694,46.6138,46.6794,17800.0
2013-12-06 14:35:00,64.0,64.01,63.99,64.0,28700.0,46.6794,46.6867,46.6722,46.6794,28700.0
2013-12-06 14:40:00,63.99,64.09,63.99,64.09,12500.0,46.6722,46.7451,46.6722,46.7451,12500.0
2013-12-06 14:45:00,64.09,64.13,64.08,64.1,26900.0,46.7451,46.7743,46.7378,46.7524,26900.0
2013-12-06 14:50:00,64.1,64.12,64.09,64.11,17100.0,46.7524,46.767,46.7451,46.7597,17100.0
2013-12-06 14:55:00,64.1,64.18,64.09,64.18,20200.0,46.7524,46.8107,46.7451,46.8107,20200.0
2013-12-06 15:00:00,64.17,64.18,64.14,64.15,17700.0,46.8034,46.8107,46.7816,46.7889,17700.0
2013-12-06 15:05:00,64.15,64.15,64.07,64.08,36200.0,46.7889,46.7889,46.7305,46.7378,36200.0
2013-12-06 15:10:00,64.07,64.07,63.94,63.95,25200.0,46.7305,46.7305,46.6357,46.643,25200.0
2013-12-06 15:15:00,63.93,63.94,63.88,63.89,32000.0,46.6284,46.6357,46.5919,46.5992,32000.0
2013-12-06 15:20:00,63.89,63.91,63.85,63.86,29700.0,46.5992,46.6138,46.57,46.5773,29700.0
2013-12-06 15:25:00,63.87,63.88,63.83,63.85,27500.0,46.5846,46.5919,46.5555,46.57,27500.0
2013-12-06 15:30:00,63.84,63.88,63.83,63.87,35600.0,46.5627,46.5919,46.5555,46.5846,35600.0
2013-12-06 15:35:00,63.87,63.88,63.75,63.77,49800.0,46.5846,46.5919,46.4971,46.5117,49800.0
2013-12-06 15:40:00,63.77,63.86,63.77,63.82,73200.0,46.5117,46.5773,46.5117,46.5482,73200.0
2013-12-06 15:45:00,63.83,63.89,63.82,63.88,102200.0,46.5555,46.5992,46.5482,46.5919,102200.0
2013-12-06 15:50:00,63.88,63.95,63.87,63.95,202000.0,46.5919,46.643,46.5846,46.643,202000.0
2013-12-06 15:55:00,63.94,63.96,63.89,63.94,211300.0,46.6357,46.6503,46.5992,46.6357,211300.0
2013-12-09 09:30:00,64.14,64.47,63.94,63.94,48900.0,46.7816,47.0222,46.6357,46.6357,48900.0
2013-12-09 09:35:00,63.96,64.07,63.89,63.99,24000.0,46.6503,46.7305,46.5992,46.6722,24000.0
2013-12-09 09:40:00,63.95,63.99,63.94,63.96,14800.0,46.643,46.6722,46.6357,46.6503,14800.0
2013-12-09 09:45:00,63.96,64.0,63.8,63.94,21900.0,46.6503,46.6794,46.5336,46.6357,21900.0
2013-12-09 09:50:00,63.93,63.93,63.85,63.92,8700.0,46.6284,46.6284,46.57,46.6211,8700.0
2013-12-09 09:55:00,63.9,64.0,63.89,63.97,22900.0,46.6065,46.6794,46.5992,46.6576,22900.0
2013-12-09 10:00:00,63.97,64.03,63.96,64.01,28000.0,46.6576,46.7013,46.6503,46.6867,28000.0
2013-12-09 10:05:00,64.01,64.04,63.96,63.97,18100.0,46.6867,46.7086,46.6503,46.6576,18100.0
2013-12-09 10:10:00,63.98,64.0,63.91,63.93,18500.0,46.6649,46.6794,46.6138,46.6284,18500.0
2013-12-09 10:15:00,63.92,63.93,63.85,63.89,26900.0,46.6211,46.6284,46.57,46.5992,26900.0
2013-12-09 10:20:00,63.9,63.99,63.89,63.93,25300.0,46.6065,46.6722,46.5992,46.6284,25300.0
2013-12-09 10:25:00,63.93,63.97,63.89,63.96,17100.0,46.6284,46.6576,46.5992,46.6503,17100.0
2013-12-09 10:30:00,63.96,63.98,63.92,63.95,14700.0,46.6503,46.6649,46.6211,46.643,14700.0
2013-12-09 10:35:00,63.95,64.0,63.92,63.99,23700.0,46.643,46.6794,46.6211,46.6722,23700.0
2013-12-09 10:40:00,64.0,64.03,63.99,64.03,7600.0,46.6794,46.7013,46.6722,46.7013,7600.0
2013-12-09 10:45:00,64.03,64.04,63.96,64.0,22900.0,46.7013,46.7086,46.6503,46.6794,22900.0
2013-12-09 10:50:00,64.01,64.05,63.95,64.05,16900.0,46.6867,46.7159,46.643,46.7159,16900.0
2013-12-09 10:55:00,64.04,64.06,64.0,64.05,17600.0,46.7086,46.7232,46.6794,46.7159,17600.0
2013-12-09 11:00:00,64.05,64.15,64.05,64.14,22500.0,46.7159,46.7889,46.7159,46.7816,22500.0
2013-12-09 11:05:00,64.14,64.2,64.13,64.18,15700.0,46.7816,46.8253,46.7743,46.8107,15700.0
2013-12-09 11:10:00,64.18,64.26,64.13,64.26,31800.0,46.8107,46.8691,46.7743,46.8691,31800.0
2013-12-09 11:15:00,64.25,64.28,64.24,64.28,12600.0,46.8618,46.8837,46.8545,46.8837,12600.0
2013-12-09 11:20:00,64.27,64.28,64.21,64.28,8800.0,46.8764,46.8837,46.8326,46.8837,8800.0
2013-12-09 11:25:00,64.29,64.3,64.27,64.28,10000.0,46.891,46.8983,46.8764,46.8837,10000.0
2013-12-09 11:30:00,64.26,64.35,64.22,64.33,19500.0,46.8691,46.9347,46.8399,46.9201,19500.0
2013-12-09 11:35:00,64.34,64.41,64.33,64.36,26400.0,46.9274,46.9785,46.9201,46.942,26400.0
2013-12-09 11:40:00,64.36,64.37,64.32,64.35,17200.0,46.942,46.9493,46.9128,46.9347,17200.0
2013-12-09 11:45:00,64.35,64.38,64.35,64.38,13800.0,46.9347,46.9566,46.9347,46.9566,13800.0
2013-12-09 11:50:00,64.37,64.42,64.36,64.42,18300.0,46.9493,46.9858,46.942,46.9858,18300.0
2013-12-09 11:55:00,64.43,64.46,64.41,64.45,14900.0,46.9931,47.015,46.9785,47.0077,14900.0
2013-12-09 12:00:00,64.47,64.47,64.43,64.44,10900.0,47.0222,47.0222,46.9931,47.0004,10900.0
2013-12-09 12:05:00,64.44,64.45,64.36,64.4,11400.0,47.0004,47.0077,46.942,46.9712,11400.0
2013-12-09 12:10:00,64.4,64.47,64.38,64.46,18100.0,46.9712,47.0222,46.9566,47.015,18100.0
2013-12-09 12:15:00,64.45,64.5,64.45,64.48,20000.0,47.0077,47.0441,47.0077,47.0295,20000.0
2013-12-09 12:20:00,64.48,64.53,64.48,64.53,17700.0,47.0295,47.066,47.0295,47.066,17700.0
2013-12-09 12:25:00,64.54,64.59,64.53,64.53,22400.0,47.0733,47.1098,47.066,47.066,22400.0
2013-12-09 12:30:00,64.54,64.59,64.53,64.59,17900.0,47.0733,47.1098,47.066,47.1098,17900.0
2013-12-09 12:35:00,64.59,64.66,64.59,64.64,26700.0,47.1098,47.1608,47.1098,47.1462,26700.0
2013-12-09 12:40:00,64.64,64.64,64.5,64.5,36600.0,47.1462,47.1462,47.0441,47.0441,36600.0
2013-12-09 12:45:00,64.49,64.55,64.49,64.5,35400.0,47.0368,47.0806,47.0368,47.0441,35400.0
2013-12-09 12:50:00,64.51,64.51,64.46,64.5,33200.0,47.0514,47.0514,47.015,47.0441,33200.0
2013-12-09 12:55:00,64.5,64.5,64.44,64.44,14700.0,47.0441,47.0441,47.0004,47.0004,14700.0
2013-12-09 13:00:00,64.44,64.45,64.41,64.43,20500.0,47.0004,47.0077,46.9785,46.9931,20500.0
2013-12-09 13:05:00,64.43,64.44,64.4,64.42,20100.0,46.9931,47.0004,46.9712,46.9858,20100.0
2013-12-09 13:10:00,64.42,64.45,64.41,64.41,13900.0,46.9858,47.0077,46.9785,46.9785,13900.0
2013-12-09 13:15:00,64.4,64.4,64.31,64.33,26700.0,46.9712,46.9712,46.9056,46.9201,26700.0
2013-12-09 13:20:00,64.34,64.42,64.34,64.42,14800.0,46.9274,46.9858,46.9274,46.9858,14800.0
2013-12-09 13:25:00,64.42,64.45,64.39,64.4,19500.0,46.9858,47.0077,46.9639,46.9712,19500.0
2013-12-09 13:30:00,64.4,64.43,64.39,64.42,11000.0,46.9712,46.9931,46.9639,46.9858,11000.0
2013-12-09 13:35:00,64.42,64.45,64.4,64.45,17000.0,46.9858,47.0077,46.9712,47.0077,17000.0
2013-12-09 13:40:00,64.46,64.47,64.4,64.43,11400.0,47.015,47.0222,46.9712,46.9931,11400.0
2013-12-09 13:45:00,64.44,64.44,64.39,64.42,12400.0,47.0004,47.0004,46.9639,46.9858,12400.0
2013-12-09 13:50:00,64.41,64.41,64.27,64.29,48200.0,46.9785,46.9785,46.8764,46.891,48200.0
2013-12-09 13:55:00,64.29,64.31,64.26,64.29,26400.0,46.891,46.9056,46.8691,46.891,26400.0
2013-12-09 14:00:00,64.29,64.31,64.26,64.27,17400.0,46.891,46.9056,46.8691,46.8764,17400.0
2013-12-09 14:05:00,64.27,64.28,64.24,64.25,21000.0,46.8764,46.8837,46.8545,46.8618,21000.0
2013-12-09 14:10:00,64.25,64.31,64.25,64.28,21700.0,46.8618,46.9056,46.8618,46.8837,21700.0
2013-12-09 14:15:00,64.27,64.28,64.2,64.21,45800.0,46.8764,46.8837,46.8253,46.8326,45800.0
2013-12-09 14:20:00,64.21,64.25,64.21,64.23,21800.0,46.8326,46.8618,46.8326,46.8472,21800.0
2013-12-09 14:25:00,64.23,64.3,64.21,64.27,21000.0,46.8472,46.8983,46.8326,46.8764,21000.0
2013-12-09 14:30:00,64.27,64.29,64.24,64.26,15800.0,46.8764,46.891,46.8545,46.8691,15800.0
2013-12-09 14:35:00,64.25,64.29,64.22,64.22,34200.0,46.8618,46.891,46.8399,46.8399,34200.0
2013-12-09 14:40:00,64.23,64.29,64.23,64.28,19200.0,46.8472,46.891,46.8472,46.8837,19200.0
2013-12-09 14:45:00,64.29,64.29,64.24,64.25,20100.0,46.891,46.891,46.8545,46.8618,20100.0
2013-12-09 14:50:00,64.25,64.26,64.2,64.22,30800.0,46.8618,46.8691,46.8253,46.8399,30800.0
2013-12-09 14:55:00,64.21,64.22,64.16,64.16,24700.0,46.8326,46.8399,46.7961,46.7961,24700.0
2013-12-09 15:00:00,64.16,64.2,64.16,64.18,27300.0,46.7961,46.8253,46.7961,46.8107,27300.0
2013-12-09 15:05:00,64.18,64.19,64.13,64.19,18700.0,46.8107,46.818,46.7743,46.818,18700.0
2013-12-09 15:10:00,64.2,64.26,64.19,64.26,20600.0,46.8253,46.8691,46.818,46.8691,20600.0
2013-12-09 15:15:00,64.27,64.29,64.19,64.19,24000.0,46.8764,46.891,46.818,46.818,24000.0
2013-12-09 15:20:00,64.2,64.22,64.19,64.2,20000.0,46.8253,46.8399,46.818,46.8253,20000.0
2013-12-09 15:25:00,64.2,64.21,64.12,64.16,36900.0,46.8253,46.8326,46.767,46.7961,36900.0
2013-12-09 15:30:00,64.16,64.22,64.16,64.17,30400.0,46.7961,46.8399,46.7961,46.8034,30400.0
2013-12-09 15:35:00,64.16,64.2,64.16,64.19,26100.0,46.7961,46.8253,46.7961,46.818,26100.0
2013-12-09 15:40:00,64.18,64.24,64.18,64.24,52900.0,46.8107,46.8545,46.8107,46.8545,52900.0
2013-12-09 15:45:00,64.24,64.34,64.23,64.33,65000.0,46.8545,46.9274,46.8472,46.9201,65000.0
2013-12-09 15:50:00,64.32,64.32,64.26,64.28,64400.0,46.9128,46.9128,46.8691,46.8837,64400.0
2013-12-09 15:55:00,64.27,64.28,64.2,64.27,124600.0,46.8764,46.8837,46.8253,46.8764,124600.0
2013-12-10 09:30:00,64.06,64.06,63.8,63.85,27700.0,46.7232,46.7232,46.5336,46.57,27700.0
2013-12-10 09:35:00,63.83,63.91,63.78,63.87,21700.0,46.5555,46.6138,46.519,46.5846,21700.0
2013-12-10 09:40:00,63.87,63.95,63.81,63.95,23300.0,46.5846,46.643,46.5409,46.643,23300.0
2013-12-10 09:45:00,63.97,63.98,63.86,63.9,21500.0,46.6576,46.6649,46.5773,46.6065,21500.0
2013-12-10 09:50:00,63.89,63.94,63.76,63.8,17000.0,46.5992,46.6357,46.5044,46.5336,17000.0
2013-12-10 09:55:00,63.79,63.86,63.79,63.82,9100.0,46.5263,46.5773,46.5263,46.5482,9100.0
2013-12-10 10:00:00,63.85,63.95,63.85,63.86,13100.0,46.57,46.643,46.57,46.5773,13100.0
2013-12-10 10:05:00,63.86,63.9,63.84,63.88,15300.0,46.5773,46.6065,46.5627,46.5919,15300.0
2013-12-10 10:10:00,63.89,63.9,63.8,63.81,25300.0,46.5992,46.6065,46.5336,46.5409,25300.0
2013-12-10 10:15:00,63.81,63.86,63.74,63.77,16400.0,46.5409,46.5773,46.4898,46.5117,16400.0
2013-12-10 10:20:00,63.77,63.9,63.75,63.9,18300.0,46.5117,46.6065,46.4971,46.6065,18300.0
2013-12-10 10:25:00,63.88,63.89,63.85,63.85,13400.0,46.5919,46.5992,46.57,46.57,13400.0
2013-12-10 10:30:00,63.85,63.96,63.84,63.92,16500.0,46.57,46.6503,46.5627,46.6211,16500.0
2013-12-10 10:35:00,63.92,64.01,63.9,64.0,16300.0,46.6211,46.6867,46.6065,46.6794,16300.0
2013-12-10 10:40:00,64.0,64.04,63.95,63.96,17200.0,46.6794,46.7086,46.643,46.6503,17200.0
2013-12-10 10:45:00,63.97,64.05,63.97,64.04,23000.0,46.6576,46.7159,46.6576,46.7086,23000.0
2013-12-10 10:50:00,64.04,64.12,64.02,64.11,41700.0,46.7086,46.767,46.694,46.7597,41700.0
2013-12-10 10:55:00,64.11,64.16,64.11,64.13,55600.0,46.7597,46.7961,46.7597,46.7743,55600.0
2013-12-10 11:00:00,64.13,64.13,64.13,64.13,0.0,46.7743,46.7743,46.7743,46.7743,0.0
2013-12-10 11:05:00,64.13,65.81,64.13,65.67,488200.0,46.7743,47.9996,46.7743,47.8975,488200.0
2013-12-10 11:10:00,65.67,67.1,65.6,66.75,1000200.0,47.8975,48.9405,47.8464,48.6852,1000200.0
2013-12-10 11:15:00,66.76,67.3,66.74,66.81,698900.0,48.6925,49.0864,48.6779,48.729,698900.0
2013-12-10 11:20:00,66.86,67.08,66.37,66.55,538200.0,48.7654,48.9259,48.408,48.5393,538200.0
2013-12-10 11:25:00,66.55,66.71,66.37,66.53,593900.0,48.5393,48.656,48.408,48.5247,593900.0
2013-12-10 11:30:00,66.54,66.83,66.5,66.78,157900.0,48.532,48.7436,48.5029,48.7071,157900.0
2013-12-10 11:35:00,66.81,66.92,66.6,66.6,266700.0,48.729,48.8092,48.5758,48.5758,266700.0
2013-12-10 11:40:00,66.61,66.9,66.6,66.83,122300.0,48.5831,48.7946,48.5758,48.7436,122300.0
2013-12-10 11:45:00,66.83,66.91,66.77,66.87,123500.0,48.7436,48.8019,48.6998,48.7727,123500.0
2013-12-10 11:50:00,66.88,67.35,66.84,67.12,295300.0,48.78,49.1228,48.7508,48.9551,295300.0
2013-12-10 11:55:00,67.12,67.19,66.99,67.1,105300.0,48.9551,49.0061,48.8603,48.9405,105300.0
2013-12-10 12:00:00,67.1,67.45,67.08,67.39,134100.0,48.9405,49.1958,48.9259,49.152,134100.0
2013-12-10 12:05:00,67.38,67.7,67.32,67.54,175700.0,49.1447,49.3781,49.1009,49.2614,175700.0
2013-12-10 12:10:00,67.55,67.74,67.5,67.52,82800.0,49.2687,49.4073,49.2322,49.2468,82800.0
2013-12-10 12:15:00,67.51,67.52,67.25,67.29,124100.0,49.2395,49.2468,49.0499,49.0791,124100.0
2013-12-10 12:20:00,67.29,67.34,67.15,67.16,47600.0,49.0791,49.1155,48.977,48.9842,47600.0
2013-12-10 12:25:00,67.17,67.25,67.17,67.21,39300.0,48.9915,49.0499,48.9915,49.0207,39300.0
2013-12-10 12:30:00,67.22,67.36,67.22,67.36,48600.0,49.028,49.1301,49.028,49.1301,48600.0
2013-12-10 12:35:00,67.35,67.63,67.34,67.62,65500.0,49.1228,49.327,49.1155,49.3198,65500.0
2013-12-10 12:40:00,67.62,67.75,67.45,67.46,90200.0,49.3198,49.4146,49.1958,49.2031,90200.0
2013-12-10 12:45:00,67.45,67.61,67.45,67.45,75800.0,49.1958,49.3125,49.1958,49.1958,75800.0
2013-12-10 12:50:00,67.46,67.5,67.36,67.37,71500.0,49.2031,49.2322,49.1301,49.1374,71500.0
2013-12-10 12:55:00,67.37,67.39,67.29,67.32,49300.0,49.1374,49.152,49.0791,49.1009,49300.0
2013-12-10 13:00:00,67.31,67.35,67.15,67.26,55800.0,49.0936,49.1228,48.977,49.0572,55800.0
2013-12-10 13:05:00,67.27,67.27,67.12,67.12,33800.0,49.0645,49.0645,48.9551,48.9551,33800.0
2013-12-10 13:10:00,67.12,67.17,67.0,67.03,52100.0,48.9551,48.9915,48.8675,48.8894,52100.0
2013-12-10 13:15:00,67.04,67.04,66.92,67.01,107700.0,48.8967,48.8967,48.8092,48.8748,107700.0
2013-12-10 13:20:00,67.0,67.02,66.97,66.98,43500.0,48.8675,48.8821,48.8457,48.853,43500.0
2013-12-10 13:25:00,67.0,67.0,66.9,66.94,95100.0,48.8675,48.8675,48.7946,48.8238,95100.0
2013-12-10 13:30:00,66.94,66.97,66.9,66.97,87700.0,48.8238,48.8457,48.7946,48.8457,87700.0
2013-12-10 13:35:00,66.97,67.0,66.96,67.0,40300.0,48.8457,48.8675,48.8384,48.8675,40300.0
2013-12-10 13:40:00,67.0,67.0,66.97,66.98,43200.0,48.8675,48.8675,48.8457,48.853,43200.0
2013-12-10 13:45:00,66.97,66.99,66.85,66.93,74400.0,48.8457,48.8603,48.7581,48.8165,74400.0
2013-12-10 13:50:00,66.92,66.92,66.71,66.71,47900.0,48.8092,48.8092,48.656,48.656,47900.0
2013-12-10 13:55:00,66.73,66.74,66.64,66.66,58500.0,48.6706,48.6779,48.605,48.6196,58500.0
2013-12-10 14:00:00,66.67,66.69,66.6,66.6,55800.0,48.6269,48.6414,48.5758,48.5758,55800.0
2013-12-10 14:05:00,66.6,66.85,66.6,66.85,90700.0,48.5758,48.7581,48.5758,48.7581,90700.0
2013-12-10 14:10:00,66.85,66.91,66.61,66.61,59700.0,48.7581,48.8019,48.5831,48.5831,59700.0
2013-12-10 14:15:00,66.61,66.71,66.6,66.6,63800.0,48.5831,48.656,48.5758,48.5758,63800.0
2013-12-10 14:20:00,66.61,66.61,66.52,66.57,76400.0,48.5831,48.5831,48.5175,48.5539,76400.0
2013-12-10 14:25:00,66.57,66.67,66.56,66.67,45900.0,48.5539,48.6269,48.5466,48.6269,45900.0
2013-12-10 14:30:00,66.66,66.67,66.59,66.59,38300.0,48.6196,48.6269,48.5685,48.5685,38300.0
2013-12-10 14:35:00,66.59,66.64,66.56,66.56,62600.0,48.5685,48.605,48.5466,48.5466,62600.0
2013-12-10 14:40:00,66.56,66.61,66.52,66.6,46300.0,48.5466,48.5831,48.5175,48.5758,46300.0
2013-12-10 14:45:00,66.61,66.61,66.55,66.57,28600.0,48.5831,48.5831,48.5393,48.5539,28600.0
2013-12-10 14:50:00,66.56,66.57,66.42,66.43,62600.0,48.5466,48.5539,48.4445,48.4518,62600.0
2013-12-10 14:55:00,66.43,66.68,66.4,66.62,86600.0,48.4518,48.6341,48.4299,48.5904,86600.0
2013-12-10 15:00:00,66.61,66.66,66.52,66.56,49800.0,48.5831,48.6196,48.5175,48.5466,49800.0
2013-12-10 15:05:00,66.56,66.63,66.43,66.47,68200.0,48.5466,48.5977,48.4518,48.481,68200.0
2013-12-10 15:10:00,66.48,66.5,66.45,66.45,38000.0,48.4883,48.5029,48.4664,48.4664,38000.0
2013-12-10 15:15:00,66.45,66.45,66.36,66.37,61700.0,48.4664,48.4664,48.4008,48.408,61700.0
2013-12-10 15:20:00,66.37,66.52,66.37,66.47,107600.0,48.408,48.5175,48.408,48.481,107600.0
2013-12-10 15:25:00,66.47,66.52,66.46,66.48,85700.0,48.481,48.5175,48.4737,48.4883,85700.0
2013-12-10 15:30:00,66.48,66.48,66.36,66.46,92400.0,48.4883,48.4883,48.4008,48.4737,92400.0
2013-12-10 15:35:00,66.46,66.5,66.44,66.46,101200.0,48.4737,48.5029,48.4591,48.4737,101200.0
2013-12-10 15:40:00,66.46,66.47,66.36,66.44,123100.0,48.4737,48.481,48.4008,48.4591,123100.0
2013-12-10 15:45:00,66.45,66.45,66.25,66.28,198100.0,48.4664,48.4664,48.3205,48.3424,198100.0
2013-12-10 15:50:00,66.27,66.37,66.27,66.3,171200.0,48.3351,48.408,48.3351,48.357,171200.0
2013-12-10 15:55:00,66.3,66.31,66.19,66.23,353800.0,48.357,48.3643,48.2768,48.3059,353800.0
2013-12-11 09:30:00,66.81,67.6,66.8,67.31,377700.0,48.729,49.3052,48.7217,49.0936,377700.0
2013-12-11 09:35:00,67.3,67.34,67.07,67.26,246600.0,49.0864,49.1155,48.9186,49.0572,246600.0
2013-12-11 09:40:00,67.24,67.56,67.21,67.4,185200.0,49.0426,49.276,49.0207,49.1593,185200.0
2013-12-11 09:45:00,67.4,67.51,67.38,67.39,132300.0,49.1593,49.2395,49.1447,49.152,132300.0
2013-12-11 09:50:00,67.37,67.4,67.15,67.3,147400.0,49.1374,49.1593,48.977,49.0864,147400.0
2013-12-11 09:55:00,67.3,67.31,67.03,67.07,80200.0,49.0864,49.0936,48.8894,48.9186,80200.0
2013-12-11 10:00:00,67.06,67.15,66.99,67.09,57900.0,48.9113,48.977,48.8603,48.9332,57900.0
2013-12-11 10:05:00,67.09,67.18,66.94,67.18,77500.0,48.9332,48.9988,48.8238,48.9988,77500.0
2013-12-11 10:10:00,67.17,67.25,67.15,67.23,50400.0,48.9915,49.0499,48.977,49.0353,50400.0
2013-12-11 10:15:00,67.22,67.4,67.2,67.21,73600.0,49.028,49.1593,49.0134,49.0207,73600.0
2013-12-11 10:20:00,67.19,67.28,67.13,67.13,34300.0,49.0061,49.0718,48.9624,48.9624,34300.0
2013-12-11 10:25:00,67.12,67.12,66.95,66.96,46900.0,48.9551,48.9551,48.8311,48.8384,46900.0
2013-12-11 10:30:00,66.95,66.96,66.78,66.8,40400.0,48.8311,48.8384,48.7071,48.7217,40400.0
2013-12-11 10:35:00,66.81,66.81,66.75,66.79,46600.0,48.729,48.729,48.6852,48.7144,46600.0
2013-12-11 10:40:00,66.79,66.89,66.77,66.8,42100.0,48.7144,48.7873,48.6998,48.7217,42100.0
2013-12-11 10:45:00,66.8,66.82,66.75,66.8,51400.0,48.7217,48.7363,48.6852,48.7217,51400.0
2013-12-11 10:50:00,66.79,66.92,66.78,66.88,34600.0,48.7144,48.8092,48.7071,48.78,34600.0
2013-12-11 10:55:00,66.88,66.89,66.78,66.86,38800.0,48.78,48.7873,48.7071,48.7654,38800.0
2013-12-11 11:00:00,66.86,66.93,66.84,66.85,44600.0,48.7654,48.8165,48.7508,48.7581,44600.0
2013-12-11 11:05:00,66.85,66.92,66.83,66.83,68400.0,48.7581,48.8092,48.7436,48.7436,68400.0
2013-12-11 11:10:00,66.82,66.82,66.59,66.59,73200.0,48.7363,48.7363,48.5685,48.5685,73200.0
2013-12-11 11:15:00,66.6,66.62,66.45,66.48,71400.0,48.5758,48.5904,48.4664,48.4883,71400.0
2013-12-11 11:20:00,66.49,66.63,66.48,66.62,39500.0,48.4956,48.5977,48.4883,48.5904,39500.0
2013-12-11 11:25:00,66.61,66.75,66.61,66.7,26900.0,48.5831,48.6852,48.5831,48.6487,26900.0
2013-12-11 11:30:00,66.69,66.69,66.5,66.51,34500.0,48.6414,48.6414,48.5029,48.5102,34500.0
2013-12-11 11:35:00,66.5,66.55,66.5,66.53,14100.0,48.5029,48.5393,48.5029,48.5247,14100.0
2013-12-11 11:40:00,66.53,66.56,66.51,66.53,29700.0,48.5247,48.5466,48.5102,48.5247,29700.0
2013-12-11 11:45:00,66.53,66.69,66.48,66.69,38900.0,48.5247,48.6414,48.4883,48.6414,38900.0
2013-12-11 11:50:00,66.69,66.74,66.54,66.54,43700.0,48.6414,48.6779,48.532,48.532,43700.0
2013-12-11 11:55:00,66.54,66.65,66.54,66.58,22100.0,48.532,48.6123,48.532,48.5612,22100.0
2013-12-11 12:00:00,66.58,66.61,66.52,66.52,40500.0,48.5612,48.5831,48.5175,48.5175,40500.0
2013-12-11 12:05:00,66.52,66.57,66.42,66.44,37400.0,48.5175,48.5539,48.4445,48.4591,37400.0
2013-12-11 12:10:00,66.45,66.5,66.43,66.45,31100.0,48.4664,48.5029,48.4518,48.4664,31100.0
2013-12-11 12:15:00,66.45,66.48,66.34,66.38,28400.0,48.4664,48.4883,48.3862,48.4153,28400.0
2013-12-11 12:20:00,66.38,66.44,66.38,66.44,20500.0,48.4153,48.4591,48.4153,48.4591,20500.0
2013-12-11 12:25:00,66.44,66.49,66.43,66.46,31000.0,48.4591,48.4956,48.4518,48.4737,31000.0
2013-12-11 12:30:00,66.47,66.54,66.44,66.52,26700.0,48.481,48.532,48.4591,48.5175,26700.0
2013-12-11 12:35:00,66.52,66.53,66.43,66.5,31800.0,48.5175,48.5247,48.4518,48.5029,31800.0
2013-12-11 12:40:00,66.51,66.61,66.5,66.52,41800.0,48.5102,48.5831,48.5029,48.5175,41800.0
2013-12-11 12:45:00,66.53,66.58,66.45,66.58,59700.0,48.5247,48.5612,48.4664,48.5612,59700.0
2013-12-11 12:50:00,66.58,66.63,66.52,66.54,35200.0,48.5612,48.5977,48.5175,48.532,35200.0
2013-12-11 12:55:00,66.52,66.57,66.49,66.53,26000.0,48.5175,48.5539,48.4956,48.5247,26000.0
2013-12-11 13:00:00,66.54,66.62,66.53,66.58,21400.0,48.532,48.5904,48.5247,48.5612,21400.0
2013-12-11 13:05:00,66.58,66.62,66.56,66.58,31200.0,48.5612,48.5904,48.5466,48.5612,31200.0
2013-12-11 13:10:00,66.58,66.67,66.56,66.62,46100.0,48.5612,48.6269,48.5466,48.5904,46100.0
2013-12-11 13:15:00,66.62,66.66,66.56,66.57,25500.0,48.5904,48.6196,48.5466,48.5539,25500.0
2013-12-11 13:20:00,66.55,66.65,66.54,66.63,30200.0,48.5393,48.6123,48.532,48.5977,30200.0
2013-12-11 13:25:00,66.65,66.65,66.48,66.48,44900.0,48.6123,48.6123,48.4883,48.4883,44900.0
2013-12-11 13:30:00,66.5,66.58,66.48,66.56,27300.0,48.5029,48.5612,48.4883,48.5466,27300.0
2013-12-11 13:35:00,66.56,66.6,66.55,66.58,23400.0,48.5466,48.5758,48.5393,48.5612,23400.0
2013-12-11 13:40:00,66.57,66.72,66.56,66.71,25500.0,48.5539,48.6633,48.5466,48.656,25500.0
2013-12-11 13:45:00,66.72,66.78,66.69,66.72,60900.0,48.6633,48.7071,48.6414,48.6633,60900.0
2013-12-11 13:50:00,66.74,66.78,66.7,66.73,37600.0,48.6779,48.7071,48.6487,48.6706,37600.0
2013-12-11 13:55:00,66.73,66.8,66.72,66.8,17800.0,48.6706,48.7217,48.6633,48.7217,17800.0
2013-12-11 14:00:00,66.79,66.85,66.72,66.74,69200.0,48.7144,48.7581,48.6633,48.6779,69200.0
2013-12-11 14:05:00,66.74,66.75,66.58,66.64,34200.0,48.6779,48.6852,48.5612,48.605,34200.0
2013-12-11 14:10:00,66.62,66.63,66.44,66.45,34200.0,48.5904,48.5977,48.4591,48.4664,34200.0
2013-12-11 14:15:00,66.45,66.52,66.42,66.45,29100.0,48.4664,48.5175,48.4445,48.4664,29100.0
2013-12-11 14:20:00,66.45,66.52,66.42,66.52,17100.0,48.4664,48.5175,48.4445,48.5175,17100.0
2013-12-11 14:25:00,66.51,66.51,66.38,66.42,38800.0,48.5102,48.5102,48.4153,48.4445,38800.0
2013-12-11 14:30:00,66.41,66.47,66.38,66.45,37100.0,48.4372,48.481,48.4153,48.4664,37100.0
2013-12-11 14:35:00,66.47,66.49,66.38,66.39,32000.0,48.481,48.4956,48.4153,48.4226,32000.0
2013-12-11 14:40:00,66.38,66.47,66.38,66.44,47200.0,48.4153,48.481,48.4153,48.4591,47200.0
2013-12-11 14:45:00,66.44,66.49,66.38,66.38,37700.0,48.4591,48.4956,48.4153,48.4153,37700.0
2013-12-11 14:50:00,66.4,66.4,66.33,66.37,42300.0,48.4299,48.4299,48.3789,48.408,42300.0
2013-12-11 14:55:00,66.37,66.39,66.27,66.29,38000.0,48.408,48.4226,48.3351,48.3497,38000.0
2013-12-11 15:00:00,66.28,66.36,66.28,66.32,44800.0,48.3424,48.4008,48.3424,48.3716,44800.0
2013-12-11 15:05:00,66.32,66.43,66.31,66.37,57500.0,48.3716,48.4518,48.3643,48.408,57500.0
2013-12-11 15:10:00,66.37,66.42,66.33,66.36,53900.0,48.408,48.4445,48.3789,48.4008,53900.0
2013-12-11 15:15:00,66.37,66.38,66.18,66.19,62900.0,48.408,48.4153,48.2695,48.2768,62900.0
2013-12-11 15:20:00,66.19,66.28,66.17,66.26,69900.0,48.2768,48.3424,48.2622,48.3278,69900.0
2013-12-11 15:25:00,66.26,66.27,66.11,66.12,56800.0,48.3278,48.3351,48.2184,48.2257,56800.0
2013-12-11 15:30:00,66.13,66.22,66.07,66.13,78700.0,48.233,48.2986,48.1892,48.233,78700.0
2013-12-11 15:35:00,66.13,66.21,66.12,66.19,113900.0,48.233,48.2913,48.2257,48.2768,113900.0
2013-12-11 15:40:00,66.19,66.23,66.17,66.22,99600.0,48.2768,48.3059,48.2622,48.2986,99600.0
2013-12-11 15:45:00,66.21,66.23,66.17,66.22,123200.0,48.2913,48.3059,48.2622,48.2986,123200.0
2013-12-11 15:50:00,66.23,66.23,66.2,66.2,187200.0,48.3059,48.3059,48.2841,48.2841,187200.0
2013-12-11 15:55:00,66.2,66.26,66.19,66.22,205900.0,48.2841,48.3278,48.2768,48.2986,205900.0
2013-12-12 09:30:00,66.05,66.2,66.0,66.06,59400.0,48.1746,48.2841,48.1382,48.1819,59400.0
2013-12-12 09:35:00,66.05,66.16,66.04,66.13,22100.0,48.1746,48.2549,48.1674,48.233,22100.0
2013-12-12 09:40:00,66.14,66.35,66.14,66.34,19800.0,48.2403,48.3935,48.2403,48.3862,19800.0
2013-12-12 09:45:00,66.36,66.4,66.26,66.32,25200.0,48.4008,48.4299,48.3278,48.3716,25200.0
2013-12-12 09:50:00,66.32,66.39,66.26,66.34,26200.0,48.3716,48.4226,48.3278,48.3862,26200.0
2013-12-12 09:55:00,66.34,66.45,66.32,66.42,32200.0,48.3862,48.4664,48.3716,48.4445,32200.0
2013-12-12 10:00:00,66.42,66.5,66.4,66.48,35200.0,48.4445,48.5029,48.4299,48.4883,35200.0
2013-12-12 10:05:00,66.46,66.46,66.36,66.39,45500.0,48.4737,48.4737,48.4008,48.4226,45500.0
2013-12-12 10:10:00,66.4,66.4,66.32,66.35,29900.0,48.4299,48.4299,48.3716,48.3935,29900.0
2013-12-12 10:15:00,66.34,66.36,66.2,66.31,43700.0,48.3862,48.4008,48.2841,48.3643,43700.0
2013-12-12 10:20:00,66.32,66.41,66.31,66.35,109100.0,48.3716,48.4372,48.3643,48.3935,109100.0
2013-12-12 10:25:00,66.36,66.5,66.36,66.47,28200.0,48.4008,48.5029,48.4008,48.481,28200.0
2013-12-12 10:30:00,66.47,66.55,66.43,66.55,50000.0,48.481,48.5393,48.4518,48.5393,50000.0
2013-12-12 10:35:00,66.56,66.69,66.56,66.59,91000.0,48.5466,48.6414,48.5466,48.5685,91000.0
2013-12-12 10:40:00,66.59,66.63,66.54,66.61,38100.0,48.5685,48.5977,48.532,48.5831,38100.0
2013-12-12 10:45:00,66.62,66.62,66.49,66.5,87000.0,48.5904,48.5904,48.4956,48.5029,87000.0
2013-12-12 10:50:00,66.53,66.64,66.5,66.5,35700.0,48.5247,48.605,48.5029,48.5029,35700.0
2013-12-12 10:55:00,66.5,66.52,66.35,66.51,29600.0,48.5029,48.5175,48.3935,48.5102,29600.0
2013-12-12 11:00:00,66.51,66.53,66.4,66.4,14100.0,48.5102,48.5247,48.4299,48.4299,14100.0
2013-12-12 11:05:00,66.4,66.49,66.4,66.49,24200.0,48.4299,48.4956,48.4299,48.4956,24200.0
2013-12-12 11:10:00,66.48,66.49,66.42,66.47,35100.0,48.4883,48.4956,48.4445,48.481,35100.0
2013-12-12 11:15:00,66.48,66.57,66.48,66.57,23700.0,48.4883,48.5539,48.4883,48.5539,23700.0
2013-12-12 11:20:00,66.56,66.62,66.54,66.54,27900.0,48.5466,48.5904,48.532,48.532,27900.0
2013-12-12 11:25:00,66.55,66.58,66.47,66.58,34400.0,48.5393,48.5612,48.481,48.5612,34400.0
2013-12-12 11:30:00,66.58,66.62,66.56,66.58,31500.0,48.5612,48.5904,48.5466,48.5612,31500.0
2013-12-12 11:35:00,66.57,66.58,66.5,66.52,29500.0,48.5539,48.5612,48.5029,48.5175,29500.0
2013-12-12 11:40:00,66.53,66.54,66.49,66.51,29700.0,48.5247,48.532,48.4956,48.5102,29700.0
2013-12-12 11:45:00,66.5,66.51,66.46,66.51,18200.0,48.5029,48.5102,48.4737,48.5102,18200.0
2013-12-12 11:50:00,66.51,66.53,66.48,66.53,24700.0,48.5102,48.5247,48.4883,48.5247,24700.0
2013-12-12 11:55:00,66.54,66.56,66.5,66.5,44000.0,48.532,48.5466,48.5029,48.5029,44000.0
2013-12-12 12:00:00,66.51,66.53,66.46,66.51,30100.0,48.5102,48.5247,48.4737,48.5102,30100.0
2013-12-12 12:05:00,66.51,66.51,66.34,66.35,15100.0,48.5102,48.5102,48.3862,48.3935,15100.0
2013-12-12 12:10:00,66.34,66.39,66.27,66.27,36000.0,48.3862,48.4226,48.3351,48.3351,36000.0
2013-12-12 12:15:00,66.27,66.32,66.25,66.29,39700.0,48.3351,48.3716,48.3205,48.3497,39700.0
2013-12-12 12:20:00,66.3,66.3,66.01,66.02,34700.0,48.357,48.357,48.1455,48.1528,34700.0
2013-12-12 12:25:00,66.0,66.11,66.0,66.09,41000.0,48.1382,48.2184,48.1382,48.2038,41000.0
2013-12-12 12:30:00,66.11,66.18,66.09,66.16,39400.0,48.2184,48.2695,48.2038,48.2549,39400.0
2013-12-12 12:35:00,66.16,66.18,66.13,66.15,27300.0,48.2549,48.2695,48.233,48.2476,27300.0
2013-12-12 12:40:00,66.16,66.2,66.1,66.12,23600.0,48.2549,48.2841,48.2111,48.2257,23600.0
2013-12-12 12:45:00,66.12,66.21,66.12,66.17,24300.0,48.2257,48.2913,48.2257,48.2622,24300.0
2013-12-12 12:50:00,66.17,66.25,66.16,66.25,36400.0,48.2622,48.3205,48.2549,48.3205,36400.0
2013-12-12 12:55:00,66.25,66.31,66.23,66.29,29300.0,48.3205,48.3643,48.3059,48.3497,29300.0
2013-12-12 13:00:00,66.3,66.32,66.24,66.26,26300.0,48.357,48.3716,48.3132,48.3278,26300.0
2013-12-12 13:05:00,66.28,66.36,66.27,66.34,23400.0,48.3424,48.4008,48.3351,48.3862,23400.0
2013-12-12 13:10:00,66.34,66.41,66.33,66.4,28400.0,48.3862,48.4372,48.3789,48.4299,28400.0
2013-12-12 13:15:00,66.39,66.46,66.35,66.44,35900.0,48.4226,48.4737,48.3935,48.4591,35900.0
2013-12-12 13:20:00,66.44,66.44,66.31,66.32,15600.0,48.4591,48.4591,48.3643,48.3716,15600.0
2013-12-12 13:25:00,66.32,66.36,66.29,66.35,25500.0,48.3716,48.4008,48.3497,48.3935,25500.0
2013-12-12 13:30:00,66.36,66.36,66.29,66.3,13900.0,48.4008,48.4008,48.3497,48.357,13900.0
2013-12-12 13:35:00,66.3,66.35,66.27,66.32,34300.0,48.357,48.3935,48.3351,48.3716,34300.0
2013-12-12 13:40:00,66.32,66.33,66.27,66.27,32200.0,48.3716,48.3789,48.3351,48.3351,32200.0
2013-12-12 13:45:00,66.27,66.27,66.21,66.21,26900.0,48.3351,48.3351,48.2913,48.2913,26900.0
2013-12-12 13:50:00,66.22,66.28,66.22,66.25,23000.0,48.2986,48.3424,48.2986,48.3205,23000.0
2013-12-12 13:55:00,66.26,66.26,66.22,66.22,15000.0,48.3278,48.3278,48.2986,48.2986,15000.0
2013-12-12 14:00:00,66.22,66.27,66.2,66.22,22500.0,48.2986,48.3351,48.2841,48.2986,22500.0
2013-12-12 14:05:00,66.21,66.31,66.21,66.31,28500.0,48.2913,48.3643,48.2913,48.3643,28500.0
2013-12-12 14:10:00,66.3,66.32,66.27,66.28,18900.0,48.357,48.3716,48.3351,48.3424,18900.0
2013-12-12 14:15:00,66.28,66.31,66.28,66.3,26600.0,48.3424,48.3643,48.3424,48.357,26600.0
2013-12-12 14:20:00,66.29,66.41,66.28,66.36,34000.0,48.3497,48.4372,48.3424,48.4008,34000.0
2013-12-12 14:25:00,66.36,66.36,66.3,66.32,24100.0,48.4008,48.4008,48.357,48.3716,24100.0
2013-12-12 14:30:00,66.32,66.35,66.31,66.34,21100.0,48.3716,48.3935,48.3643,48.3862,21100.0
2013-12-12 14:35:00,66.33,66.34,66.23,66.23,20300.0,48.3789,48.3862,48.3059,48.3059,20300.0
2013-12-12 14:40:00,66.23,66.26,66.2,66.25,29700.0,48.3059,48.3278,48.2841,48.3205,29700.0
2013-12-12 14:45:00,66.25,66.27,66.2,66.27,33000.0,48.3205,48.3351,48.2841,48.3351,33000.0
2013-12-12 14:50:00,66.27,66.35,66.26,66.33,20600.0,48.3351,48.3935,48.3278,48.3789,20600.0
2013-12-12 14:55:00,66.32,66.39,66.31,66.36,27200.0,48.3716,48.4226,48.3643,48.4008,27200.0
2013-12-12 15:00:00,66.36,66.41,66.36,66.39,25300.0,48.4008,48.4372,48.4008,48.4226,25300.0
2013-12-12 15:05:00,66.39,66.41,66.35,66.37,49100.0,48.4226,48.4372,48.3935,48.408,49100.0
2013-12-12 15:10:00,66.37,66.45,66.36,66.41,71900.0,48.408,48.4664,48.4008,48.4372,71900.0
2013-12-12 15:15:00,66.41,66.43,66.33,66.36,35900.0,48.4372,48.4518,48.3789,48.4008,35900.0
2013-12-12 15:20:00,66.35,66.46,66.34,66.39,44000.0,48.3935,48.4737,48.3862,48.4226,44000.0
2013-12-12 15:25:00,66.4,66.45,66.39,66.39,32200.0,48.4299,48.4664,48.4226,48.4226,32200.0
2013-12-12 15:30:00,66.39,66.44,66.37,66.37,35200.0,48.4226,48.4591,48.408,48.408,35200.0
2013-12-12 15:35:00,66.37,66.38,66.19,66.19,55500.0,48.408,48.4153,48.2768,48.2768,55500.0
2013-12-12 15:40:00,66.2,66.25,66.17,66.24,85700.0,48.2841,48.3205,48.2622,48.3132,85700.0
2013-12-12 15:45:00,66.24,66.24,66.14,66.15,86400.0,48.3132,48.3132,48.2403,48.2476,86400.0
2013-12-12 15:50:00,66.15,66.18,66.13,66.13,96100.0,48.2476,48.2695,48.233,48.233,96100.0
2013-12-12 15:55:00,66.13,66.21,66.11,66.17,220400.0,48.233,48.2913,48.2184,48.2622,220400.0
2013-12-13 09:30:00,66.17,66.33,66.15,66.18,54300.0,48.2622,48.3789,48.2476,48.2695,54300.0
2013-12-13 09:35:00,66.19,66.43,66.16,66.35,45400.0,48.2768,48.4518,48.2549,48.3935,45400.0
2013-12-13 09:40:00,66.33,66.36,66.24,66.33,32700.0,48.3789,48.4008,48.3132,48.3789,32700.0
2013-12-13 09:45:00,66.33,66.4,66.15,66.17,32500.0,48.3789,48.4299,48.2476,48.2622,32500.0
2013-12-13 09:50:00,66.16,66.19,66.0,66.02,25200.0,48.2549,48.2768,48.1382,48.1528,25200.0
2013-12-13 09:55:00,66.0,66.01,65.88,65.94,27400.0,48.1382,48.1455,48.0507,48.0944,27400.0
2013-12-13 10:00:00,65.94,66.01,65.91,66.0,38100.0,48.0944,48.1455,48.0725,48.1382,38100.0
2013-12-13 10:05:00,65.99,66.08,65.97,66.05,24900.0,48.1309,48.1965,48.1163,48.1746,24900.0
2013-12-13 10:10:00,66.05,66.07,65.97,65.97,18100.0,48.1746,48.1892,48.1163,48.1163,18100.0
2013-12-13 10:15:00,65.97,66.09,65.97,66.01,41700.0,48.1163,48.2038,48.1163,48.1455,41700.0
2013-12-13 10:20:00,65.99,66.03,65.88,65.88,25400.0,48.1309,48.1601,48.0507,48.0507,25400.0
2013-12-13 10:25:00,65.88,65.9,65.85,65.9,20100.0,48.0507,48.0652,48.0288,48.0652,20100.0
2013-12-13 10:30:00,65.91,66.04,65.91,66.0,33500.0,48.0725,48.1674,48.0725,48.1382,33500.0
2013-12-13 10:35:00,65.99,66.0,65.94,65.97,19000.0,48.1309,48.1382,48.0944,48.1163,19000.0
2013-12-13 10:40:00,65.99,65.99,65.95,65.97,25700.0,48.1309,48.1309,48.1017,48.1163,25700.0
2013-12-13 10:45:00,65.98,66.03,65.95,65.96,19700.0,48.1236,48.1601,48.1017,48.109,19700.0
2013-12-13 10:50:00,65.96,65.98,65.93,65.98,19100.0,48.109,48.1236,48.0871,48.1236,19100.0
2013-12-13 10:55:00,65.97,66.01,65.9,65.9,38000.0,48.1163,48.1455,48.0652,48.0652,38000.0
2013-12-13 11:00:00,65.91,65.96,65.8,65.8,20100.0,48.0725,48.109,47.9923,47.9923,20100.0
2013-12-13 11:05:00,65.8,65.88,65.78,65.87,24200.0,47.9923,48.0507,47.9777,48.0434,24200.0
2013-12-13 11:10:00,65.86,65.9,65.83,65.86,12600.0,48.0361,48.0652,48.0142,48.0361,12600.0
2013-12-13 11:15:00,65.84,65.97,65.84,65.95,14200.0,48.0215,48.1163,48.0215,48.1017,14200.0
2013-12-13 11:20:00,65.96,65.96,65.84,65.86,19100.0,48.109,48.109,48.0215,48.0361,19100.0
2013-12-13 11:25:00,65.85,65.87,65.76,65.77,17500.0,48.0288,48.0434,47.9631,47.9704,17500.0
2013-12-13 11:30:00,65.76,65.85,65.75,65.84,17800.0,47.9631,48.0288,47.9558,48.0215,17800.0
2013-12-13 11:35:00,65.84,65.88,65.79,65.88,16900.0,48.0215,48.0507,47.985,48.0507,16900.0
2013-12-13 11:40:00,65.89,65.98,65.88,65.94,17400.0,48.0579,48.1236,48.0507,48.0944,17400.0
2013-12-13 11:45:00,65.95,65.96,65.85,65.86,18100.0,48.1017,48.109,48.0288,48.0361,18100.0
2013-12-13 11:50:00,65.86,65.87,65.83,65.85,12900.0,48.0361,48.0434,48.0142,48.0288,12900.0
2013-12-13 11:55:00,65.86,65.89,65.82,65.89,10600.0,48.0361,48.0579,48.0069,48.0579,10600.0
2013-12-13 12:00:00,65.89,65.96,65.89,65.92,13300.0,48.0579,48.109,48.0579,48.0798,13300.0
2013-12-13 12:05:00,65.92,65.92,65.85,65.86,15300.0,48.0798,48.0798,48.0288,48.0361,15300.0
2013-12-13 12:10:00,65.85,66.0,65.84,65.99,15400.0,48.0288,48.1382,48.0215,48.1309,15400.0
2013-12-13 12:15:00,65.99,66.0,65.94,66.0,10200.0,48.1309,48.1382,48.0944,48.1382,10200.0
2013-12-13 12:20:00,65.99,66.08,65.99,66.03,22100.0,48.1309,48.1965,48.1309,48.1601,22100.0
2013-12-13 12:25:00,66.02,66.02,65.92,65.93,19700.0,48.1528,48.1528,48.0798,48.0871,19700.0
2013-12-13 12:30:00,65.93,65.94,65.9,65.94,13200.0,48.0871,48.0944,48.0652,48.0944,13200.0
2013-12-13 12:35:00,65.93,65.94,65.91,65.94,15400.0,48.0871,48.0944,48.0725,48.0944,15400.0
2013-12-13 12:40:00,65.94,65.94,65.86,65.9,15000.0,48.0944,48.0944,48.0361,48.0652,15000.0
2013-12-13 12:45:00,65.9,65.91,65.82,65.85,19400.0,48.0652,48.0725,48.0069,48.0288,19400.0
2013-12-13 12:50:00,65.86,65.87,65.82,65.86,8500.0,48.0361,48.0434,48.0069,48.0361,8500.0
2013-12-13 12:55:00,65.87,65.9,65.86,65.89,10300.0,48.0434,48.0652,48.0361,48.0579,10300.0
2013-12-13 13:00:00,65.91,65.93,65.83,65.89,24900.0,48.0725,48.0871,48.0142,48.0579,24900.0
2013-12-13 13:05:00,65.9,65.91,65.84,65.85,13300.0,48.0652,48.0725,48.0215,48.0288,13300.0
2013-12-13 13:10:00,65.86,65.91,65.85,65.9,10900.0,48.0361,48.0725,48.0288,48.0652,10900.0
2013-12-13 13:15:00,65.9,65.96,65.89,65.93,22400.0,48.0652,48.109,48.0579,48.0871,22400.0
2013-12-13 13:20:00,65.94,65.95,65.89,65.89,25500.0,48.0944,48.1017,48.0579,48.0579,25500.0
2013-12-13 13:25:00,65.88,65.91,65.88,65.9,13700.0,48.0507,48.0725,48.0507,48.0652,13700.0
2013-12-13 13:30:00,65.89,65.93,65.88,65.9,44700.0,48.0579,48.0871,48.0507,48.0652,44700.0
2013-12-13 13:35:00,65.89,65.93,65.89,65.93,22100.0,48.0579,48.0871,48.0579,48.0871,22100.0
2013-12-13 13:40:00,65.93,65.94,65.91,65.92,20200.0,48.0871,48.0944,48.0725,48.0798,20200.0
2013-12-13 13:45:00,65.92,65.94,65.9,65.93,14400.0,48.0798,48.0944,48.0652,48.0871,14400.0
2013-12-13 13:50:00,65.92,65.93,65.91,65.92,11100.0,48.0798,48.0871,48.0725,48.0798,11100.0
2013-12-13 13:55:00,65.93,65.93,65.85,65.88,15500.0,48.0871,48.0871,48.0288,48.0507,15500.0
2013-12-13 14:00:00,65.88,65.9,65.8,65.81,19400.0,48.0507,48.0652,47.9923,47.9996,19400.0
2013-12-13 14:05:00,65.81,65.81,65.73,65.73,20100.0,47.9996,47.9996,47.9413,47.9413,20100.0
2013-12-13 14:10:00,65.73,65.73,65.63,65.64,20900.0,47.9413,47.9413,47.8683,47.8756,20900.0
2013-12-13 14:15:00,65.63,65.72,65.63,65.7,19600.0,47.8683,47.934,47.8683,47.9194,19600.0
2013-12-13 14:20:00,65.7,65.7,65.62,65.63,18800.0,47.9194,47.9194,47.861,47.8683,18800.0
2013-12-13 14:25:00,65.64,65.67,65.56,65.61,25600.0,47.8756,47.8975,47.8173,47.8537,25600.0
2013-12-13 14:30:00,65.6,65.68,65.58,65.68,18700.0,47.8464,47.9048,47.8318,47.9048,18700.0
2013-12-13 14:35:00,65.68,65.69,65.62,65.63,26800.0,47.9048,47.9121,47.861,47.8683,26800.0
2013-12-13 14:40:00,65.63,65.7,65.63,65.64,19100.0,47.8683,47.9194,47.8683,47.8756,19100.0
2013-12-13 14:45:00,65.64,65.69,65.64,65.66,21800.0,47.8756,47.9121,47.8756,47.8902,21800.0
2013-12-13 14:50:00,65.66,65.76,65.66,65.75,22600.0,47.8902,47.9631,47.8902,47.9558,22600.0
2013-12-13 14:55:00,65.75,65.8,65.72,65.79,26300.0,47.9558,47.9923,47.934,47.985,26300.0
2013-12-13 15:00:00,65.79,65.85,65.77,65.77,23200.0,47.985,48.0288,47.9704,47.9704,23200.0
2013-12-13 15:05:00,65.77,65.82,65.77,65.79,28700.0,47.9704,48.0069,47.9704,47.985,28700.0
2013-12-13 15:10:00,65.78,65.84,65.78,65.84,21500.0,47.9777,48.0215,47.9777,48.0215,21500.0
2013-12-13 15:15:00,65.82,65.84,65.82,65.82,17200.0,48.0069,48.0215,48.0069,48.0069,17200.0
2013-12-13 15:20:00,65.83,65.87,65.81,65.85,29700.0,48.0142,48.0434,47.9996,48.0288,29700.0
2013-12-13 15:25:00,65.84,65.97,65.84,65.94,39500.0,48.0215,48.1163,48.0215,48.0944,39500.0
2013-12-13 15:30:00,65.93,65.93,65.77,65.79,57600.0,48.0871,48.0871,47.9704,47.985,57600.0
2013-12-13 15:35:00,65.79,65.8,65.7,65.74,40700.0,47.985,47.9923,47.9194,47.9485,40700.0
2013-12-13 15:40:00,65.74,65.81,65.74,65.81,40200.0,47.9485,47.9996,47.9485,47.9996,40200.0
2013-12-13 15:45:00,65.8,65.84,65.78,65.81,63500.0,47.9923,48.0215,47.9777,47.9996,63500.0
2013-12-13 15:50:00,65.81,65.85,65.76,65.78,74200.0,47.9996,48.0288,47.9631,47.9777,74200.0
2013-12-13 15:55:00,65.78,65.79,65.66,65.67,129700.0,47.9777,47.985,47.8902,47.8975,129700.0
2013-12-16 09:30:00,66.09,66.17,65.92,65.94,46700.0,48.2038,48.2622,48.0798,48.0944,46700.0
2013-12-16 09:35:00,65.95,66.19,65.95,66.07,30200.0,48.1017,48.2768,48.1017,48.1892,30200.0
2013-12-16 09:40:00,66.09,66.1,65.82,65.83,32600.0,48.2038,48.2111,48.0069,48.0142,32600.0
2013-12-16 09:45:00,65.82,65.99,65.82,65.87,17500.0,48.0069,48.1309,48.0069,48.0434,17500.0
2013-12-16 09:50:00,65.87,65.99,65.86,65.99,31700.0,48.0434,48.1309,48.0361,48.1309,31700.0
2013-12-16 09:55:00,65.99,66.03,65.8,65.82,43800.0,48.1309,48.1601,47.9923,48.0069,43800.0
2013-12-16 10:00:00,65.84,65.87,65.74,65.75,15200.0,48.0215,48.0434,47.9485,47.9558,15200.0
2013-12-16 10:05:00,65.74,65.75,65.67,65.71,30000.0,47.9485,47.9558,47.8975,47.9267,30000.0
2013-12-16 10:10:00,65.68,65.72,65.57,65.6,38800.0,47.9048,47.934,47.8246,47.8464,38800.0
2013-12-16 10:15:00,65.63,65.63,65.52,65.58,23900.0,47.8683,47.8683,47.7881,47.8318,23900.0
2013-12-16 10:20:00,65.58,65.7,65.57,65.67,36600.0,47.8318,47.9194,47.8246,47.8975,36600.0
2013-12-16 10:25:00,65.67,65.72,65.65,65.7,34500.0,47.8975,47.934,47.8829,47.9194,34500.0
2013-12-16 10:30:00,65.72,65.74,65.61,65.63,60400.0,47.934,47.9485,47.8537,47.8683,60400.0
2013-12-16 10:35:00,65.63,65.67,65.49,65.52,40900.0,47.8683,47.8975,47.7662,47.7881,40900.0
2013-12-16 10:40:00,65.52,65.54,65.47,65.49,23500.0,47.7881,47.8027,47.7516,47.7662,23500.0
2013-12-16 10:45:00,65.49,65.5,65.41,65.46,43800.0,47.7662,47.7735,47.7079,47.7443,43800.0
2013-12-16 10:50:00,65.46,65.53,65.45,65.53,50200.0,47.7443,47.7954,47.737,47.7954,50200.0
2013-12-16 10:55:00,65.54,65.65,65.5,65.64,27200.0,47.8027,47.8829,47.7735,47.8756,27200.0
2013-12-16 11:00:00,65.64,65.67,65.55,65.56,24100.0,47.8756,47.8975,47.81,47.8173,24100.0
2013-12-16 11:05:00,65.55,65.65,65.54,65.65,57400.0,47.81,47.8829,47.8027,47.8829,57400.0
2013-12-16 11:10:00,65.65,65.82,65.65,65.73,28500.0,47.8829,48.0069,47.8829,47.9413,28500.0
2013-12-16 11:15:00,65.73,65.74,65.63,65.68,21500.0,47.9413,47.9485,47.8683,47.9048,21500.0
2013-12-16 11:20:00,65.68,65.73,65.65,65.69,21000.0,47.9048,47.9413,47.8829,47.9121,21000.0
2013-12-16 11:25:00,65.67,65.69,65.65,65.67,24400.0,47.8975,47.9121,47.8829,47.8975,24400.0
2013-12-16 11:30:00,65.67,65.67,65.6,65.65,36100.0,47.8975,47.8975,47.8464,47.8829,36100.0
2013-12-16 11:35:00,65.65,65.67,65.6,65.62,20700.0,47.8829,47.8975,47.8464,47.861,20700.0
2013-12-16 11:40:00,65.63,65.67,65.58,65.65,40800.0,47.8683,47.8975,47.8318,47.8829,40800.0
2013-12-16 11:45:00,65.64,65.73,65.64,65.71,22900.0,47.8756,47.9413,47.8756,47.9267,22900.0
2013-12-16 11:50:00,65.71,65.76,65.7,65.75,15600.0,47.9267,47.9631,47.9194,47.9558,15600.0
2013-12-16 11:55:00,65.75,65.84,65.75,65.82,14900.0,47.9558,48.0215,47.9558,48.0069,14900.0
2013-12-16 12:00:00,65.82,65.86,65.79,65.83,24300.0,48.0069,48.0361,47.985,48.0142,24300.0
2013-12-16 12:05:00,65.83,65.86,65.79,65.84,31700.0,48.0142,48.0361,47.985,48.0215,31700.0
2013-12-16 12:10:00,65.85,65.85,65.74,65.76,16700.0,48.0288,48.0288,47.9485,47.9631,16700.0
2013-12-16 12:15:00,65.77,65.77,65.69,65.77,23000.0,47.9704,47.9704,47.9121,47.9704,23000.0
2013-12-16 12:20:00,65.78,65.8,65.72,65.78,16400.0,47.9777,47.9923,47.934,47.9777,16400.0
2013-12-16 12:25:00,65.79,65.82,65.73,65.81,15200.0,47.985,48.0069,47.9413,47.9996,15200.0
2013-12-16 12:30:00,65.81,65.85,65.8,65.81,15800.0,47.9996,48.0288,47.9923,47.9996,15800.0
2013-12-16 12:35:00,65.81,65.9,65.8,65.89,16600.0,47.9996,48.0652,47.9923,48.0579,16600.0
2013-12-16 12:40:00,65.88,65.91,65.86,65.9,18800.0,48.0507,48.0725,48.0361,48.0652,18800.0
2013-12-16 12:45:00,65.89,65.89,65.8,65.82,17500.0,48.0579,48.0579,47.9923,48.0069,17500.0
2013-12-16 12:50:00,65.83,65.87,65.81,65.83,15600.0,48.0142,48.0434,47.9996,48.0142,15600.0
2013-12-16 12:55:00,65.84,65.86,65.8,65.82,22000.0,48.0215,48.0361,47.9923,48.0069,22000.0
2013-12-16 13:00:00,65.82,65.84,65.8,65.81,25900.0,48.0069,48.0215,47.9923,47.9996,25900.0
2013-12-16 13:05:00,65.81,65.86,65.75,65.8,62200.0,47.9996,48.0361,47.9558,47.9923,62200.0
2013-12-16 13:10:00,65.81,65.87,65.81,65.83,19100.0,47.9996,48.0434,47.9996,48.0142,19100.0
2013-12-16 13:15:00,65.81,65.84,65.81,65.84,18200.0,47.9996,48.0215,47.9996,48.0215,18200.0
2013-12-16 13:20:00,65.83,65.85,65.79,65.84,23000.0,48.0142,48.0288,47.985,48.0215,23000.0
2013-12-16 13:25:00,65.83,65.85,65.78,65.78,25300.0,48.0142,48.0288,47.9777,47.9777,25300.0
2013-12-16 13:30:00,65.77,65.77,65.74,65.76,19600.0,47.9704,47.9704,47.9485,47.9631,19600.0
2013-12-16 13:35:00,65.76,65.77,65.71,65.71,30100.0,47.9631,47.9704,47.9267,47.9267,30100.0
2013-12-16 13:40:00,65.71,65.73,65.65,65.73,21200.0,47.9267,47.9413,47.8829,47.9413,21200.0
2013-12-16 13:45:00,65.73,65.74,65.67,65.72,21600.0,47.9413,47.9485,47.8975,47.934,21600.0
2013-12-16 13:50:00,65.72,65.81,65.7,65.78,19200.0,47.934,47.9996,47.9194,47.9777,19200.0
2013-12-16 13:55:00,65.78,65.83,65.78,65.78,24200.0,47.9777,48.0142,47.9777,47.9777,24200.0
2013-12-16 14:00:00,65.79,65.85,65.77,65.83,43400.0,47.985,48.0288,47.9704,48.0142,43400.0
2013-12-16 14:05:00,65.81,65.84,65.78,65.81,26000.0,47.9996,48.0215,47.9777,47.9996,26000.0
2013-12-16 14:10:00,65.82,65.86,65.8,65.85,27800.0,48.0069,48.0361,47.9923,48.0288,27800.0
2013-12-16 14:15:00,65.85,65.86,65.77,65.78,14200.0,48.0288,48.0361,47.9704,47.9777,14200.0
2013-12-16 14:20:00,65.78,65.79,65.75,65.75,25000.0,47.9777,47.985,47.9558,47.9558,25000.0
2013-12-16 14:25:00,65.75,65.77,65.73,65.77,24700.0,47.9558,47.9704,47.9413,47.9704,24700.0
2013-12-16 14:30:00,65.78,65.85,65.78,65.83,25900.0,47.9777,48.0288,47.9777,48.0142,25900.0
2013-12-16 14:35:00,65.83,65.83,65.78,65.82,17400.0,48.0142,48.0142,47.9777,48.0069,17400.0
2013-12-16 14:40:00,65.81,65.86,65.81,65.83,22300.0,47.9996,48.0361,47.9996,48.0142,22300.0
2013-12-16 14:45:00,65.83,65.85,65.79,65.81,26600.0,48.0142,48.0288,47.985,47.9996,26600.0
2013-12-16 14:50:00,65.81,65.87,65.81,65.87,22300.0,47.9996,48.0434,47.9996,48.0434,22300.0
2013-12-16 14:55:00,65.85,65.87,65.82,65.83,13600.0,48.0288,48.0434,48.0069,48.0142,13600.0
2013-12-16 15:00:00,65.83,65.84,65.8,65.82,18700.0,48.0142,48.0215,47.9923,48.0069,18700.0
2013-12-16 15:05:00,65.83,65.84,65.81,65.83,18600.0,48.0142,48.0215,47.9996,48.0142,18600.0
2013-12-16 15:10:00,65.82,65.85,65.78,65.78,26900.0,48.0069,48.0288,47.9777,47.9777,26900.0
2013-12-16 15:15:00,65.78,65.79,65.73,65.76,18300.0,47.9777,47.985,47.9413,47.9631,18300.0
2013-12-16 15:20:00,65.76,65.78,65.7,65.71,29800.0,47.9631,47.9777,47.9194,47.9267,29800.0
2013-12-16 15:25:00,65.72,65.75,65.72,65.72,18100.0,47.934,47.9558,47.934,47.934,18100.0
2013-12-16 15:30:00,65.73,65.73,65.68,65.71,29500.0,47.9413,47.9413,47.9048,47.9267,29500.0
2013-12-16 15:35:00,65.71,65.72,65.7,65.72,17800.0,47.9267,47.934,47.9194,47.934,17800.0
2013-12-16 15:40:00,65.71,65.79,65.7,65.77,33200.0,47.9267,47.985,47.9194,47.9704,33200.0
2013-12-16 15:45:00,65.77,65.78,65.71,65.73,82200.0,47.9704,47.9777,47.9267,47.9413,82200.0
2013-12-16 15:50:00,65.72,65.74,65.63,65.63,70200.0,47.934,47.9485,47.8683,47.8683,70200.0
2013-12-16 15:55:00,65.63,65.64,65.59,65.62,100700.0,47.8683,47.8756,47.8391,47.861,100700.0
2013-12-17 09:30:00,65.76,65.76,65.42,65.43,40600.0,47.9631,47.9631,47.7151,47.7224,40600.0
2013-12-17 09:35:00,65.43,65.44,65.27,65.31,21900.0,47.7224,47.7297,47.6057,47.6349,21900.0
2013-12-17 09:40:00,65.31,65.39,65.28,65.37,26600.0,47.6349,47.6933,47.613,47.6787,26600.0
2013-12-17 09:45:00,65.37,65.43,65.24,65.33,38400.0,47.6787,47.7224,47.5839,47.6495,38400.0
2013-12-17 09:50:00,65.33,65.34,65.12,65.22,26400.0,47.6495,47.6568,47.4963,47.5693,26400.0
2013-12-17 09:55:00,65.22,65.23,65.16,65.19,36400.0,47.5693,47.5766,47.5255,47.5474,36400.0
2013-12-17 10:00:00,65.19,65.24,65.12,65.13,48800.0,47.5474,47.5839,47.4963,47.5036,48800.0
2013-12-17 10:05:00,65.14,65.19,65.14,65.16,32700.0,47.5109,47.5474,47.5109,47.5255,32700.0
2013-12-17 10:10:00,65.16,65.18,65.1,65.16,39000.0,47.5255,47.5401,47.4817,47.5255,39000.0
2013-12-17 10:15:00,65.16,65.16,65.09,65.11,55300.0,47.5255,47.5255,47.4745,47.489,55300.0
2013-12-17 10:20:00,65.11,65.14,65.08,65.11,29900.0,47.489,47.5109,47.4672,47.489,29900.0
2013-12-17 10:25:00,65.12,65.12,65.07,65.09,34700.0,47.4963,47.4963,47.4599,47.4745,34700.0
2013-12-17 10:30:00,65.09,65.09,64.95,64.95,40500.0,47.4745,47.4745,47.3723,47.3723,40500.0
2013-12-17 10:35:00,64.95,64.95,64.89,64.92,55000.0,47.3723,47.3723,47.3286,47.3505,55000.0
2013-12-17 10:40:00,64.92,64.92,64.82,64.83,55600.0,47.3505,47.3505,47.2775,47.2848,55600.0
2013-12-17 10:45:00,64.84,64.84,64.67,64.73,81000.0,47.2921,47.2921,47.1681,47.2119,81000.0
2013-12-17 10:50:00,64.75,64.78,64.63,64.63,37200.0,47.2265,47.2484,47.1389,47.1389,37200.0
2013-12-17 10:55:00,64.62,64.75,64.62,64.73,47800.0,47.1317,47.2265,47.1317,47.2119,47800.0
2013-12-17 11:00:00,64.72,64.72,64.64,64.71,71400.0,47.2046,47.2046,47.1462,47.1973,71400.0
2013-12-17 11:05:00,64.71,64.79,64.7,64.73,40100.0,47.1973,47.2556,47.19,47.2119,40100.0
2013-12-17 11:10:00,64.73,64.88,64.69,64.81,37100.0,47.2119,47.3213,47.1827,47.2702,37100.0
2013-12-17 11:15:00,64.82,64.82,64.76,64.78,27900.0,47.2775,47.2775,47.2338,47.2484,27900.0
2013-12-17 11:20:00,64.77,64.77,64.67,64.71,41500.0,47.2411,47.2411,47.1681,47.1973,41500.0
2013-12-17 11:25:00,64.71,64.75,64.68,64.7,57800.0,47.1973,47.2265,47.1754,47.19,57800.0
2013-12-17 11:30:00,64.71,64.76,64.68,64.75,29700.0,47.1973,47.2338,47.1754,47.2265,29700.0
2013-12-17 11:35:00,64.75,64.8,64.73,64.79,19000.0,47.2265,47.2629,47.2119,47.2556,19000.0
2013-12-17 11:40:00,64.79,64.84,64.76,64.8,26000.0,47.2556,47.2921,47.2338,47.2629,26000.0
2013-12-17 11:45:00,64.81,64.92,64.78,64.89,27900.0,47.2702,47.3505,47.2484,47.3286,27900.0
2013-12-17 11:50:00,64.9,64.95,64.87,64.95,39300.0,47.3359,47.3723,47.314,47.3723,39300.0
2013-12-17 11:55:00,64.95,64.99,64.93,64.97,18300.0,47.3723,47.4015,47.3578,47.3869,18300.0
2013-12-17 12:00:00,64.98,64.99,64.92,64.94,43600.0,47.3942,47.4015,47.3505,47.3651,43600.0
2013-12-17 12:05:00,64.94,64.96,64.89,64.92,27000.0,47.3651,47.3796,47.3286,47.3505,27000.0
2013-12-17 12:10:00,64.91,64.94,64.88,64.9,34800.0,47.3432,47.3651,47.3213,47.3359,34800.0
2013-12-17 12:15:00,64.89,65.01,64.89,64.98,19200.0,47.3286,47.4161,47.3286,47.3942,19200.0
2013-12-17 12:20:00,64.98,65.0,64.96,65.0,16600.0,47.3942,47.4088,47.3796,47.4088,16600.0
2013-12-17 12:25:00,64.99,64.99,64.95,64.95,22400.0,47.4015,47.4015,47.3723,47.3723,22400.0
2013-12-17 12:30:00,64.95,64.98,64.94,64.95,20100.0,47.3723,47.3942,47.3651,47.3723,20100.0
2013-12-17 12:35:00,64.95,64.96,64.91,64.94,23000.0,47.3723,47.3796,47.3432,47.3651,23000.0
2013-12-17 12:40:00,64.94,64.97,64.89,64.95,26000.0,47.3651,47.3869,47.3286,47.3723,26000.0
2013-12-17 12:45:00,64.95,64.99,64.94,64.98,19600.0,47.3723,47.4015,47.3651,47.3942,19600.0
2013-12-17 12:50:00,64.98,65.03,64.98,65.01,19700.0,47.3942,47.4307,47.3942,47.4161,19700.0
2013-12-17 12:55:00,65.01,65.08,65.0,65.03,27200.0,47.4161,47.4672,47.4088,47.4307,27200.0
2013-12-17 13:00:00,65.03,65.05,65.0,65.05,19200.0,47.4307,47.4453,47.4088,47.4453,19200.0
2013-12-17 13:05:00,65.05,65.1,65.02,65.03,44300.0,47.4453,47.4817,47.4234,47.4307,44300.0
2013-12-17 13:10:00,65.03,65.05,64.99,65.05,36000.0,47.4307,47.4453,47.4015,47.4453,36000.0
2013-12-17 13:15:00,65.04,65.05,64.97,64.99,31200.0,47.438,47.4453,47.3869,47.4015,31200.0
2013-12-17 13:20:00,64.98,65.01,64.95,65.0,40500.0,47.3942,47.4161,47.3723,47.4088,40500.0
2013-12-17 13:25:00,65.0,65.01,64.97,65.0,19800.0,47.4088,47.4161,47.3869,47.4088,19800.0
2013-12-17 13:30:00,65.01,65.1,65.01,65.1,22800.0,47.4161,47.4817,47.4161,47.4817,22800.0
2013-12-17 13:35:00,65.1,65.13,65.08,65.09,18300.0,47.4817,47.5036,47.4672,47.4745,18300.0
2013-12-17 13:40:00,65.08,65.09,65.05,65.07,23600.0,47.4672,47.4745,47.4453,47.4599,23600.0
2013-12-17 13:45:00,65.06,65.09,65.03,65.03,22900.0,47.4526,47.4745,47.4307,47.4307,22900.0
2013-12-17 13:50:00,65.03,65.03,64.95,64.95,20800.0,47.4307,47.4307,47.3723,47.3723,20800.0
2013-12-17 13:55:00,64.95,65.06,64.95,65.04,24800.0,47.3723,47.4526,47.3723,47.438,24800.0
2013-12-17 14:00:00,65.05,65.09,65.05,65.09,22000.0,47.4453,47.4745,47.4453,47.4745,22000.0
2013-12-17 14:05:00,65.08,65.27,65.05,65.26,39600.0,47.4672,47.6057,47.4453,47.5984,39600.0
2013-12-17 14:10:00,65.25,65.31,65.24,65.24,30600.0,47.5912,47.6349,47.5839,47.5839,30600.0
2013-12-17 14:15:00,65.25,65.43,65.25,65.4,61300.0,47.5912,47.7224,47.5912,47.7006,61300.0
2013-12-17 14:20:00,65.41,65.41,65.35,65.35,29900.0,47.7079,47.7079,47.6641,47.6641,29900.0
2013-12-17 14:25:00,65.34,65.37,65.28,65.34,36100.0,47.6568,47.6787,47.613,47.6568,36100.0
2013-12-17 14:30:00,65.34,65.37,65.32,65.34,20900.0,47.6568,47.6787,47.6422,47.6568,20900.0
2013-12-17 14:35:00,65.33,65.35,65.3,65.3,27000.0,47.6495,47.6641,47.6276,47.6276,27000.0
2013-12-17 14:40:00,65.31,65.39,65.31,65.39,20100.0,47.6349,47.6933,47.6349,47.6933,20100.0
2013-12-17 14:45:00,65.39,65.45,65.39,65.42,33900.0,47.6933,47.737,47.6933,47.7151,33900.0
2013-12-17 14:50:00,65.41,65.42,65.31,65.32,21300.0,47.7079,47.7151,47.6349,47.6422,21300.0
2013-12-17 14:55:00,65.32,65.4,65.31,65.4,12500.0,47.6422,47.7006,47.6349,47.7006,12500.0
2013-12-17 15:00:00,65.4,65.46,65.39,65.43,25300.0,47.7006,47.7443,47.6933,47.7224,25300.0
2013-12-17 15:05:00,65.44,65.48,65.43,65.47,18100.0,47.7297,47.7589,47.7224,47.7516,18100.0
2013-12-17 15:10:00,65.48,65.48,65.45,65.48,18500.0,47.7589,47.7589,47.737,47.7589,18500.0
2013-12-17 15:15:00,65.48,65.52,65.47,65.51,37900.0,47.7589,47.7881,47.7516,47.7808,37900.0
2013-12-17 15:20:00,65.51,65.53,65.49,65.53,28100.0,47.7808,47.7954,47.7662,47.7954,28100.0
2013-12-17 15:25:00,65.52,65.53,65.51,65.52,30000.0,47.7881,47.7954,47.7808,47.7881,30000.0
2013-12-17 15:30:00,65.52,65.52,65.37,65.37,60400.0,47.7881,47.7881,47.6787,47.6787,60400.0
2013-12-17 15:35:00,65.39,65.4,65.36,65.4,24000.0,47.6933,47.7006,47.6714,47.7006,24000.0
2013-12-17 15:40:00,65.4,65.43,65.39,65.43,43100.0,47.7006,47.7224,47.6933,47.7224,43100.0
2013-12-17 15:45:00,65.43,65.45,65.39,65.4,86600.0,47.7224,47.737,47.6933,47.7006,86600.0
2013-12-17 15:50:00,65.4,65.4,65.34,65.34,61700.0,47.7006,47.7006,47.6568,47.6568,61700.0
2013-12-17 15:55:00,65.34,65.38,65.33,65.37,125700.0,47.6568,47.686,47.6495,47.6787,125700.0
2013-12-18 09:30:00,65.48,65.68,65.25,65.35,78500.0,47.7589,47.9048,47.5912,47.6641,78500.0
2013-12-18 09:35:00,65.36,65.48,65.31,65.45,50700.0,47.6714,47.7589,47.6349,47.737,50700.0
2013-12-18 09:40:00,65.47,65.47,65.25,65.25,61000.0,47.7516,47.7516,47.5912,47.5912,61000.0
2013-12-18 09:45:00,65.26,65.66,65.26,65.66,68800.0,47.5984,47.8902,47.5984,47.8902,68800.0
2013-12-18 09:50:00,65.65,65.67,65.53,65.54,18800.0,47.8829,47.8975,47.7954,47.8027,18800.0
2013-12-18 09:55:00,65.55,65.6,65.54,65.56,31700.0,47.81,47.8464,47.8027,47.8173,31700.0
2013-12-18 10:00:00,65.56,65.68,65.54,65.66,24000.0,47.8173,47.9048,47.8027,47.8902,24000.0
2013-12-18 10:05:00,65.66,65.69,65.64,65.69,30500.0,47.8902,47.9121,47.8756,47.9121,30500.0
2013-12-18 10:10:00,65.68,65.8,65.68,65.79,30000.0,47.9048,47.9923,47.9048,47.985,30000.0
2013-12-18 10:15:00,65.8,65.84,65.79,65.83,26400.0,47.9923,48.0215,47.985,48.0142,26400.0
2013-12-18 10:20:00,65.83,65.85,65.8,65.84,41800.0,48.0142,48.0288,47.9923,48.0215,41800.0
2013-12-18 10:25:00,65.84,65.84,65.76,65.77,8300.0,48.0215,48.0215,47.9631,47.9704,8300.0
2013-12-18 10:30:00,65.77,65.89,65.77,65.86,29200.0,47.9704,48.0579,47.9704,48.0361,29200.0
2013-12-18 10:35:00,65.85,65.88,65.78,65.78,16300.0,48.0288,48.0507,47.9777,47.9777,16300.0
2013-12-18 10:40:00,65.78,65.88,65.77,65.84,25600.0,47.9777,48.0507,47.9704,48.0215,25600.0
2013-12-18 10:45:00,65.82,65.83,65.74,65.75,26000.0,48.0069,48.0142,47.9485,47.9558,26000.0
2013-12-18 10:50:00,65.74,65.74,65.63,65.67,28100.0,47.9485,47.9485,47.8683,47.8975,28100.0
2013-12-18 10:55:00,65.67,65.8,65.66,65.8,16300.0,47.8975,47.9923,47.8902,47.9923,16300.0
2013-12-18 11:00:00,65.8,65.84,65.73,65.76,22600.0,47.9923,48.0215,47.9413,47.9631,22600.0
2013-12-18 11:05:00,65.76,65.79,65.72,65.79,28900.0,47.9631,47.985,47.934,47.985,28900.0
2013-12-18 11:10:00,65.78,65.78,65.72,65.72,23100.0,47.9777,47.9777,47.934,47.934,23100.0
2013-12-18 11:15:00,65.73,65.73,65.68,65.7,18100.0,47.9413,47.9413,47.9048,47.9194,18100.0
2013-12-18 11:20:00,65.69,65.69,65.6,65.6,17100.0,47.9121,47.9121,47.8464,47.8464,17100.0
2013-12-18 11:25:00,65.61,65.63,65.56,65.56,17200.0,47.8537,47.8683,47.8173,47.8173,17200.0
2013-12-18 11:30:00,65.56,65.64,65.55,65.57,41600.0,47.8173,47.8756,47.81,47.8246,41600.0
2013-12-18 11:35:00,65.57,65.57,65.5,65.52,41400.0,47.8246,47.8246,47.7735,47.7881,41400.0
2013-12-18 11:40:00,65.51,65.52,65.41,65.41,22000.0,47.7808,47.7881,47.7079,47.7079,22000.0
2013-12-18 11:45:00,65.41,65.44,65.39,65.42,19100.0,47.7079,47.7297,47.6933,47.7151,19100.0
2013-12-18 11:50:00,65.42,65.5,65.41,65.45,21700.0,47.7151,47.7735,47.7079,47.737,21700.0
2013-12-18 11:55:00,65.44,65.48,65.41,65.41,31000.0,47.7297,47.7589,47.7079,47.7079,31000.0
2013-12-18 12:00:00,65.4,65.5,65.37,65.5,25400.0,47.7006,47.7735,47.6787,47.7735,25400.0
2013-12-18 12:05:00,65.5,65.62,65.5,65.57,16700.0,47.7735,47.861,47.7735,47.8246,16700.0
2013-12-18 12:10:00,65.57,65.68,65.57,65.64,15200.0,47.8246,47.9048,47.8246,47.8756,15200.0
2013-12-18 12:15:00,65.63,65.67,65.61,65.65,19600.0,47.8683,47.8975,47.8537,47.8829,19600.0
2013-12-18 12:20:00,65.66,65.72,65.65,65.7,16500.0,47.8902,47.934,47.8829,47.9194,16500.0
2013-12-18 12:25:00,65.71,65.72,65.6,65.6,19200.0,47.9267,47.934,47.8464,47.8464,19200.0
2013-12-18 12:30:00,65.6,65.66,65.59,65.64,24300.0,47.8464,47.8902,47.8391,47.8756,24300.0
2013-12-18 12:35:00,65.65,65.67,65.64,65.65,10200.0,47.8829,47.8975,47.8756,47.8829,10200.0
2013-12-18 12:40:00,65.66,65.68,65.64,65.65,10200.0,47.8902,47.9048,47.8756,47.8829,10200.0
2013-12-18 12:45:00,65.65,65.69,65.64,65.66,16200.0,47.8829,47.9121,47.8756,47.8902,16200.0
2013-12-18 12:50:00,65.66,65.7,65.63,65.69,12100.0,47.8902,47.9194,47.8683,47.9121,12100.0
2013-12-18 12:55:00,65.69,65.71,65.63,65.65,12700.0,47.9121,47.9267,47.8683,47.8829,12700.0
2013-12-18 13:00:00,65.65,65.67,65.54,65.59,20100.0,47.8829,47.8975,47.8027,47.8391,20100.0
2013-12-18 13:05:00,65.6,65.66,65.6,65.63,12100.0,47.8464,47.8902,47.8464,47.8683,12100.0
2013-12-18 13:10:00,65.63,65.65,65.49,65.49,23200.0,47.8683,47.8829,47.7662,47.7662,23200.0
2013-12-18 13:15:00,65.49,65.54,65.48,65.52,10600.0,47.7662,47.8027,47.7589,47.7881,10600.0
2013-12-18 13:20:00,65.51,65.52,65.48,65.5,11100.0,47.7808,47.7881,47.7589,47.7735,11100.0
2013-12-18 13:25:00,65.5,65.6,65.5,65.58,14400.0,47.7735,47.8464,47.7735,47.8318,14400.0
2013-12-18 13:30:00,65.59,65.6,65.5,65.53,29800.0,47.8391,47.8464,47.7735,47.7954,29800.0
2013-12-18 13:35:00,65.52,65.63,65.52,65.63,24000.0,47.7881,47.8683,47.7881,47.8683,24000.0
2013-12-18 13:40:00,65.64,65.69,65.62,65.65,18800.0,47.8756,47.9121,47.861,47.8829,18800.0
2013-12-18 13:45:00,65.64,65.69,65.64,65.69,13000.0,47.8756,47.9121,47.8756,47.9121,13000.0
2013-12-18 13:50:00,65.68,65.69,65.63,65.68,26000.0,47.9048,47.9121,47.8683,47.9048,26000.0
2013-12-18 13:55:00,65.67,65.89,65.58,65.65,35600.0,47.8975,48.0579,47.8318,47.8829,35600.0
2013-12-18 14:00:00,65.65,66.01,65.11,65.98,134300.0,47.8829,48.1455,47.489,48.1236,134300.0
2013-12-18 14:05:00,65.98,66.32,65.98,66.21,64800.0,48.1236,48.3716,48.1236,48.2913,64800.0
2013-12-18 14:10:00,66.23,66.3,65.97,65.99,44900.0,48.3059,48.357,48.1163,48.1309,44900.0
2013-12-18 14:15:00,65.98,66.16,65.98,66.16,43600.0,48.1236,48.2549,48.1236,48.2549,43600.0
2013-12-18 14:20:00,66.17,66.34,66.1,66.34,40200.0,48.2622,48.3862,48.2111,48.3862,40200.0
2013-12-18 14:25:00,66.35,66.37,66.15,66.16,61100.0,48.3935,48.408,48.2476,48.2549,61100.0
2013-12-18 14:30:00,66.17,66.26,66.17,66.25,45000.0,48.2622,48.3278,48.2622,48.3205,45000.0
2013-12-18 14:35:00,66.26,66.54,66.23,66.5,56500.0,48.3278,48.532,48.3059,48.5029,56500.0
2013-12-18 14:40:00,66.49,66.5,66.37,66.43,32100.0,48.4956,48.5029,48.408,48.4518,32100.0
2013-12-18 14:45:00,66.42,66.47,66.36,66.36,21800.0,48.4445,48.481,48.4008,48.4008,21800.0
2013-12-18 14:50:00,66.36,66.4,66.35,66.39,22300.0,48.4008,48.4299,48.3935,48.4226,22300.0
2013-12-18 14:55:00,66.39,66.52,66.36,66.49,35400.0,48.4226,48.5175,48.4008,48.4956,35400.0
2013-12-18 15:00:00,66.48,66.48,66.39,66.45,38000.0,48.4883,48.4883,48.4226,48.4664,38000.0
2013-12-18 15:05:00,66.45,66.52,66.43,66.45,30800.0,48.4664,48.5175,48.4518,48.4664,30800.0
2013-12-18 15:10:00,66.45,66.64,66.45,66.62,54100.0,48.4664,48.605,48.4664,48.5904,54100.0
2013-12-18 15:15:00,66.62,66.67,66.61,66.63,51000.0,48.5904,48.6269,48.5831,48.5977,51000.0
2013-12-18 15:20:00,66.63,66.67,66.59,66.61,57200.0,48.5977,48.6269,48.5685,48.5831,57200.0
2013-12-18 15:25:00,66.6,66.63,66.46,66.48,40300.0,48.5758,48.5977,48.4737,48.4883,40300.0
2013-12-18 15:30:00,66.48,66.61,66.47,66.58,52900.0,48.4883,48.5831,48.481,48.5612,52900.0
2013-12-18 15:35:00,66.57,66.75,66.57,66.75,58000.0,48.5539,48.6852,48.5539,48.6852,58000.0
2013-12-18 15:40:00,66.74,66.8,66.74,66.8,71800.0,48.6779,48.7217,48.6779,48.7217,71800.0
2013-12-18 15:45:00,66.8,66.83,66.65,66.65,113400.0,48.7217,48.7436,48.6123,48.6123,113400.0
2013-12-18 15:50:00,66.66,66.67,66.58,66.59,105200.0,48.6196,48.6269,48.5612,48.5685,105200.0
2013-12-18 15:55:00,66.59,66.77,66.59,66.77,164300.0,48.5685,48.6998,48.5685,48.6998,164300.0
2013-12-19 09:30:00,66.7,66.77,66.36,66.43,55700.0,48.6487,48.6998,48.4008,48.4518,55700.0
2013-12-19 09:35:00,66.43,66.69,66.43,66.63,25600.0,48.4518,48.6414,48.4518,48.5977,25600.0
2013-12-19 09:40:00,66.63,66.72,66.59,66.65,30000.0,48.5977,48.6633,48.5685,48.6123,30000.0
2013-12-19 09:45:00,66.65,66.67,66.49,66.52,30500.0,48.6123,48.6269,48.4956,48.5175,30500.0
2013-12-19 09:50:00,66.51,66.53,66.43,66.49,35800.0,48.5102,48.5247,48.4518,48.4956,35800.0
2013-12-19 09:55:00,66.5,66.5,66.32,66.33,34400.0,48.5029,48.5029,48.3716,48.3789,34400.0
2013-12-19 10:00:00,66.32,66.41,66.27,66.41,32400.0,48.3716,48.4372,48.3351,48.4372,32400.0
2013-12-19 10:05:00,66.38,66.55,66.33,66.55,36900.0,48.4153,48.5393,48.3789,48.5393,36900.0
2013-12-19 10:10:00,66.54,66.54,66.43,66.45,24000.0,48.532,48.532,48.4518,48.4664,24000.0
2013-12-19 10:15:00,66.45,66.46,66.35,66.45,21400.0,48.4664,48.4737,48.3935,48.4664,21400.0
2013-12-19 10:20:00,66.44,66.54,66.44,66.52,18300.0,48.4591,48.532,48.4591,48.5175,18300.0
2013-12-19 10:25:00,66.53,66.67,66.52,66.62,54800.0,48.5247,48.6269,48.5175,48.5904,54800.0
2013-12-19 10:30:00,66.6,66.73,66.6,66.71,22700.0,48.5758,48.6706,48.5758,48.656,22700.0
2013-12-19 10:35:00,66.72,66.72,66.61,66.65,24700.0,48.6633,48.6633,48.5831,48.6123,24700.0
2013-12-19 10:40:00,66.65,66.68,66.5,66.68,38800.0,48.6123,48.6341,48.5029,48.6341,38800.0
2013-12-19 10:45:00,66.66,66.71,66.55,66.62,42100.0,48.6196,48.656,48.5393,48.5904,42100.0
2013-12-19 10:50:00,66.62,66.65,66.55,66.58,18100.0,48.5904,48.6123,48.5393,48.5612,18100.0
2013-12-19 10:55:00,66.59,66.61,66.54,66.57,13500.0,48.5685,48.5831,48.532,48.5539,13500.0
2013-12-19 11:00:00,66.56,66.57,66.48,66.56,17600.0,48.5466,48.5539,48.4883,48.5466,17600.0
2013-12-19 11:05:00,66.56,66.65,66.56,66.59,28400.0,48.5466,48.6123,48.5466,48.5685,28400.0
2013-12-19 11:10:00,66.58,66.59,66.51,66.51,51200.0,48.5612,48.5685,48.5102,48.5102,51200.0
2013-12-19 11:15:00,66.5,66.54,66.45,66.49,46200.0,48.5029,48.532,48.4664,48.4956,46200.0
2013-12-19 11:20:00,66.49,66.51,66.45,66.5,13800.0,48.4956,48.5102,48.4664,48.5029,13800.0
2013-12-19 11:25:00,66.5,66.51,66.45,66.48,20400.0,48.5029,48.5102,48.4664,48.4883,20400.0
2013-12-19 11:30:00,66.48,66.51,66.45,66.49,27000.0,48.4883,48.5102,48.4664,48.4956,27000.0
2013-12-19 11:35:00,66.48,66.52,66.48,66.49,22500.0,48.4883,48.5175,48.4883,48.4956,22500.0
2013-12-19 11:40:00,66.49,66.51,66.48,66.51,11900.0,48.4956,48.5102,48.4883,48.5102,11900.0
2013-12-19 11:45:00,66.5,66.5,66.4,66.42,13100.0,48.5029,48.5029,48.4299,48.4445,13100.0
2013-12-19 11:50:00,66.42,66.47,66.4,66.47,8000.0,48.4445,48.481,48.4299,48.481,8000.0
2013-12-19 11:55:00,66.46,66.5,66.43,66.45,33900.0,48.4737,48.5029,48.4518,48.4664,33900.0
2013-12-19 12:00:00,66.45,66.46,66.36,66.38,12100.0,48.4664,48.4737,48.4008,48.4153,12100.0
2013-12-19 12:05:00,66.37,66.4,66.37,66.38,8100.0,48.408,48.4299,48.408,48.4153,8100.0
2013-12-19 12:10:00,66.37,66.37,66.31,66.31,7900.0,48.408,48.408,48.3643,48.3643,7900.0
2013-12-19 12:15:00,66.32,66.42,66.27,66.42,19900.0,48.3716,48.4445,48.3351,48.4445,19900.0
2013-12-19 12:20:00,66.42,66.46,66.33,66.45,27400.0,48.4445,48.4737,48.3789,48.4664,27400.0
2013-12-19 12:25:00,66.42,66.45,66.34,66.36,23800.0,48.4445,48.4664,48.3862,48.4008,23800.0
2013-12-19 12:30:00,66.36,66.42,66.35,66.38,11400.0,48.4008,48.4445,48.3935,48.4153,11400.0
2013-12-19 12:35:00,66.38,66.42,66.37,66.38,10300.0,48.4153,48.4445,48.408,48.4153,10300.0
2013-12-19 12:40:00,66.38,66.47,66.38,66.44,9500.0,48.4153,48.481,48.4153,48.4591,9500.0
2013-12-19 12:45:00,66.44,66.45,66.37,66.37,13800.0,48.4591,48.4664,48.408,48.408,13800.0
2013-12-19 12:50:00,66.37,66.46,66.35,66.45,24600.0,48.408,48.4737,48.3935,48.4664,24600.0
2013-12-19 12:55:00,66.47,66.49,66.46,66.47,8700.0,48.481,48.4956,48.4737,48.481,8700.0
2013-12-19 13:00:00,66.46,66.48,66.43,66.44,14800.0,48.4737,48.4883,48.4518,48.4591,14800.0
2013-12-19 13:05:00,66.44,66.5,66.43,66.49,24000.0,48.4591,48.5029,48.4518,48.4956,24000.0
2013-12-19 13:10:00,66.49,66.57,66.47,66.55,49700.0,48.4956,48.5539,48.481,48.5393,49700.0
2013-12-19 13:15:00,66.55,66.65,66.53,66.62,52300.0,48.5393,48.6123,48.5247,48.5904,52300.0
2013-12-19 13:20:00,66.62,66.66,66.58,66.66,47700.0,48.5904,48.6196,48.5612,48.6196,47700.0
2013-12-19 13:25:00,66.67,66.81,66.67,66.76,49200.0,48.6269,48.729,48.6269,48.6925,49200.0
2013-12-19 13:30:00,66.75,66.83,66.75,66.8,35400.0,48.6852,48.7436,48.6852,48.7217,35400.0
2013-12-19 13:35:00,66.8,66.83,66.64,66.64,42600.0,48.7217,48.7436,48.605,48.605,42600.0
2013-12-19 13:40:00,66.64,66.69,66.55,66.58,44800.0,48.605,48.6414,48.5393,48.5612,44800.0
2013-12-19 13:45:00,66.58,66.69,66.57,66.69,18200.0,48.5612,48.6414,48.5539,48.6414,18200.0
2013-12-19 13:50:00,66.67,66.67,66.62,66.66,20000.0,48.6269,48.6269,48.5904,48.6196,20000.0
2013-12-19 13:55:00,66.66,66.67,66.64,66.64,12800.0,48.6196,48.6269,48.605,48.605,12800.0
2013-12-19 14:00:00,66.66,66.71,66.63,66.64,25500.0,48.6196,48.656,48.5977,48.605,25500.0
2013-12-19 14:05:00,66.64,66.69,66.62,66.66,25300.0,48.605,48.6414,48.5904,48.6196,25300.0
2013-12-19 14:10:00,66.66,66.71,66.63,66.7,39100.0,48.6196,48.656,48.5977,48.6487,39100.0
2013-12-19 14:15:00,66.7,66.7,66.65,66.67,13500.0,48.6487,48.6487,48.6123,48.6269,13500.0
2013-12-19 14:20:00,66.68,66.69,66.61,66.61,14100.0,48.6341,48.6414,48.5831,48.5831,14100.0
2013-12-19 14:25:00,66.62,66.69,66.62,66.65,22200.0,48.5904,48.6414,48.5904,48.6123,22200.0
2013-12-19 14:30:00,66.66,66.66,66.61,66.65,13000.0,48.6196,48.6196,48.5831,48.6123,13000.0
2013-12-19 14:35:00,66.66,66.68,66.64,66.67,15200.0,48.6196,48.6341,48.605,48.6269,15200.0
2013-12-19 14:40:00,66.67,66.7,66.64,66.7,19100.0,48.6269,48.6487,48.605,48.6487,19100.0
2013-12-19 14:45:00,66.71,66.71,66.67,66.67,13900.0,48.656,48.656,48.6269,48.6269,13900.0
2013-12-19 14:50:00,66.67,66.7,66.64,66.69,18100.0,48.6269,48.6487,48.605,48.6414,18100.0
2013-12-19 14:55:00,66.68,66.69,66.64,66.69,17800.0,48.6341,48.6414,48.605,48.6414,17800.0
2013-12-19 15:00:00,66.67,66.78,66.67,66.75,17600.0,48.6269,48.7071,48.6269,48.6852,17600.0
2013-12-19 15:05:00,66.75,66.78,66.72,66.74,19600.0,48.6852,48.7071,48.6633,48.6779,19600.0
2013-12-19 15:10:00,66.73,66.79,66.72,66.78,13700.0,48.6706,48.7144,48.6633,48.7071,13700.0
2013-12-19 15:15:00,66.79,66.8,66.72,66.75,21100.0,48.7144,48.7217,48.6633,48.6852,21100.0
2013-12-19 15:20:00,66.74,66.77,66.73,66.74,14200.0,48.6779,48.6998,48.6706,48.6779,14200.0
2013-12-19 15:25:00,66.73,66.75,66.63,66.64,44800.0,48.6706,48.6852,48.5977,48.605,44800.0
2013-12-19 15:30:00,66.64,66.69,66.59,66.69,65700.0,48.605,48.6414,48.5685,48.6414,65700.0
2013-12-19 15:35:00,66.68,66.8,66.68,66.79,24100.0,48.6341,48.7217,48.6341,48.7144,24100.0
2013-12-19 15:40:00,66.78,66.84,66.77,66.8,31800.0,48.7071,48.7508,48.6998,48.7217,31800.0
2013-12-19 15:45:00,66.78,66.78,66.67,66.68,51300.0,48.7071,48.7071,48.6269,48.6341,51300.0
2013-12-19 15:50:00,66.68,66.75,66.67,66.72,58800.0,48.6341,48.6852,48.6269,48.6633,58800.0
2013-12-19 15:55:00,66.71,66.83,66.67,66.77,129900.0,48.656,48.7436,48.6269,48.6998,129900.0
2013-12-20 09:30:00,66.66,66.77,66.62,66.7,352400.0,48.6196,48.6998,48.5904,48.6487,352400.0
2013-12-20 09:35:00,66.75,66.9,66.63,66.9,26700.0,48.6852,48.7946,48.5977,48.7946,26700.0
2013-12-20 09:40:00,66.85,66.9,66.81,66.85,16400.0,48.7581,48.7946,48.729,48.7581,16400.0
2013-12-20 09:45:00,66.86,66.93,66.85,66.9,23700.0,48.7654,48.8165,48.7581,48.7946,23700.0
2013-12-20 09:50:00,66.91,66.91,66.84,66.87,10400.0,48.8019,48.8019,48.7508,48.7727,10400.0
2013-12-20 09:55:00,66.88,66.92,66.84,66.86,18300.0,48.78,48.8092,48.7508,48.7654,18300.0
2013-12-20 10:00:00,66.87,66.88,66.77,66.79,48500.0,48.7727,48.78,48.6998,48.7144,48500.0
2013-12-20 10:05:00,66.77,66.8,66.75,66.76,13300.0,48.6998,48.7217,48.6852,48.6925,13300.0
2013-12-20 10:10:00,66.76,66.82,66.75,66.8,11900.0,48.6925,48.7363,48.6852,48.7217,11900.0
2013-12-20 10:15:00,66.8,66.87,66.79,66.84,15900.0,48.7217,48.7727,48.7144,48.7508,15900.0
2013-12-20 10:20:00,66.85,66.86,66.79,66.8,21100.0,48.7581,48.7654,48.7144,48.7217,21100.0
2013-12-20 10:25:00,66.8,66.84,66.76,66.83,14100.0,48.7217,48.7508,48.6925,48.7436,14100.0
2013-12-20 10:30:00,66.82,66.83,66.8,66.81,27500.0,48.7363,48.7436,48.7217,48.729,27500.0
2013-12-20 10:35:00,66.81,66.9,66.79,66.82,23300.0,48.729,48.7946,48.7144,48.7363,23300.0
2013-12-20 10:40:00,66.83,66.83,66.78,66.79,15000.0,48.7436,48.7436,48.7071,48.7144,15000.0
2013-12-20 10:45:00,66.78,66.79,66.76,66.78,29100.0,48.7071,48.7144,48.6925,48.7071,29100.0
2013-12-20 10:50:00,66.77,66.78,66.71,66.73,15100.0,48.6998,48.7071,48.656,48.6706,15100.0
2013-12-20 10:55:00,66.71,66.73,66.61,66.62,20800.0,48.656,48.6706,48.5831,48.5904,20800.0
2013-12-20 11:00:00,66.6,66.6,66.56,66.56,17600.0,48.5758,48.5758,48.5466,48.5466,17600.0
2013-12-20 11:05:00,66.56,66.59,66.51,66.52,31800.0,48.5466,48.5685,48.5102,48.5175,31800.0
2013-12-20 11:10:00,66.52,66.53,66.45,66.5,32900.0,48.5175,48.5247,48.4664,48.5029,32900.0
2013-12-20 11:15:00,66.51,66.52,66.47,66.47,30100.0,48.5102,48.5175,48.481,48.481,30100.0
2013-12-20 11:20:00,66.48,66.52,66.47,66.52,18400.0,48.4883,48.5175,48.481,48.5175,18400.0
2013-12-20 11:25:00,66.52,66.53,66.42,66.49,49800.0,48.5175,48.5247,48.4445,48.4956,49800.0
2013-12-20 11:30:00,66.49,66.58,66.49,66.58,33700.0,48.4956,48.5612,48.4956,48.5612,33700.0
2013-12-20 11:35:00,66.58,66.66,66.58,66.65,24300.0,48.5612,48.6196,48.5612,48.6123,24300.0
2013-12-20 11:40:00,66.65,66.69,66.65,66.66,16500.0,48.6123,48.6414,48.6123,48.6196,16500.0
2013-12-20 11:45:00,66.66,66.67,66.6,66.66,56300.0,48.6196,48.6269,48.5758,48.6196,56300.0
2013-12-20 11:50:00,66.67,66.71,66.67,66.7,68200.0,48.6269,48.656,48.6269,48.6487,68200.0
2013-12-20 11:55:00,66.69,66.7,66.67,66.67,17800.0,48.6414,48.6487,48.6269,48.6269,17800.0
2013-12-20 12:00:00,66.67,66.67,66.53,66.53,101300.0,48.6269,48.6269,48.5247,48.5247,101300.0
2013-12-20 12:05:00,66.52,66.6,66.51,66.6,20600.0,48.5175,48.5758,48.5102,48.5758,20600.0
2013-12-20 12:10:00,66.59,66.6,66.51,66.56,30600.0,48.5685,48.5758,48.5102,48.5466,30600.0
2013-12-20 12:15:00,66.57,66.66,66.56,66.63,17100.0,48.5539,48.6196,48.5466,48.5977,17100.0
2013-12-20 12:20:00,66.65,66.72,66.65,66.71,16400.0,48.6123,48.6633,48.6123,48.656,16400.0
2013-12-20 12:25:00,66.71,66.73,66.65,66.65,21500.0,48.656,48.6706,48.6123,48.6123,21500.0
2013-12-20 12:30:00,66.65,66.65,66.63,66.65,18600.0,48.6123,48.6123,48.5977,48.6123,18600.0
2013-12-20 12:35:00,66.65,66.69,66.62,66.68,17100.0,48.6123,48.6414,48.5904,48.6341,17100.0
2013-12-20 12:40:00,66.69,66.69,66.64,66.64,15700.0,48.6414,48.6414,48.605,48.605,15700.0
2013-12-20 12:45:00,66.63,66.64,66.58,66.58,28600.0,48.5977,48.605,48.5612,48.5612,28600.0
2013-12-20 12:50:00,66.59,66.6,66.58,66.59,16200.0,48.5685,48.5758,48.5612,48.5685,16200.0
2013-12-20 12:55:00,66.59,66.59,66.51,66.52,29200.0,48.5685,48.5685,48.5102,48.5175,29200.0
2013-12-20 13:00:00,66.52,66.63,66.51,66.63,15400.0,48.5175,48.5977,48.5102,48.5977,15400.0
2013-12-20 13:05:00,66.62,66.63,66.55,66.55,25200.0,48.5904,48.5977,48.5393,48.5393,25200.0
2013-12-20 13:10:00,66.55,66.57,66.5,66.5,19400.0,48.5393,48.5539,48.5029,48.5029,19400.0
2013-12-20 13:15:00,66.5,66.55,66.5,66.53,9100.0,48.5029,48.5393,48.5029,48.5247,9100.0
2013-12-20 13:20:00,66.53,66.57,66.51,66.57,14000.0,48.5247,48.5539,48.5102,48.5539,14000.0
2013-12-20 13:25:00,66.58,66.6,66.55,66.55,16500.0,48.5612,48.5758,48.5393,48.5393,16500.0
2013-12-20 13:30:00,66.55,66.57,66.53,66.53,17800.0,48.5393,48.5539,48.5247,48.5247,17800.0
2013-12-20 13:35:00,66.54,66.56,66.54,66.56,21700.0,48.532,48.5466,48.532,48.5466,21700.0
2013-12-20 13:40:00,66.56,66.56,66.54,66.55,8600.0,48.5466,48.5466,48.532,48.5393,8600.0
2013-12-20 13:45:00,66.55,66.56,66.52,66.55,21200.0,48.5393,48.5466,48.5175,48.5393,21200.0
2013-12-20 13:50:00,66.55,66.55,66.52,66.52,12000.0,48.5393,48.5393,48.5175,48.5175,12000.0
2013-12-20 13:55:00,66.53,66.6,66.52,66.58,36300.0,48.5247,48.5758,48.5175,48.5612,36300.0
2013-12-20 14:00:00,66.58,66.58,66.55,66.56,17100.0,48.5612,48.5612,48.5393,48.5466,17100.0
2013-12-20 14:05:00,66.56,66.56,66.54,66.56,23800.0,48.5466,48.5466,48.532,48.5466,23800.0
2013-12-20 14:10:00,66.56,66.6,66.55,66.59,28800.0,48.5466,48.5758,48.5393,48.5685,28800.0
2013-12-20 14:15:00,66.59,66.6,66.58,66.59,18400.0,48.5685,48.5758,48.5612,48.5685,18400.0
2013-12-20 14:20:00,66.6,66.6,66.56,66.58,46000.0,48.5758,48.5758,48.5466,48.5612,46000.0
2013-12-20 14:25:00,66.58,66.6,66.56,66.59,22000.0,48.5612,48.5758,48.5466,48.5685,22000.0
2013-12-20 14:30:00,66.6,66.6,66.57,66.58,23700.0,48.5758,48.5758,48.5539,48.5612,23700.0
2013-12-20 14:35:00,66.58,66.6,66.52,66.56,27400.0,48.5612,48.5758,48.5175,48.5466,27400.0
2013-12-20 14:40:00,66.55,66.56,66.53,66.54,19200.0,48.5393,48.5466,48.5247,48.532,19200.0
2013-12-20 14:45:00,66.53,66.55,66.51,66.52,20400.0,48.5247,48.5393,48.5102,48.5175,20400.0
2013-12-20 14:50:00,66.52,66.52,66.47,66.48,27400.0,48.5175,48.5175,48.481,48.4883,27400.0
2013-12-20 14:55:00,66.49,66.55,66.48,66.53,17600.0,48.4956,48.5393,48.4883,48.5247,17600.0
2013-12-20 15:00:00,66.54,66.61,66.53,66.56,154200.0,48.532,48.5831,48.5247,48.5466,154200.0
2013-12-20 15:05:00,66.55,66.59,66.54,66.55,32800.0,48.5393,48.5685,48.532,48.5393,32800.0
2013-12-20 15:10:00,66.55,66.55,66.51,66.53,32500.0,48.5393,48.5393,48.5102,48.5247,32500.0
2013-12-20 15:15:00,66.52,66.57,66.5,66.55,125200.0,48.5175,48.5539,48.5029,48.5393,125200.0
2013-12-20 15:20:00,66.56,66.61,66.55,66.59,20400.0,48.5466,48.5831,48.5393,48.5685,20400.0
2013-12-20 15:25:00,66.6,66.65,66.48,66.5,26900.0,48.5758,48.6123,48.4883,48.5029,26900.0
2013-12-20 15:30:00,66.5,66.52,66.44,66.45,32400.0,48.5029,48.5175,48.4591,48.4664,32400.0
2013-12-20 15:35:00,66.46,66.56,66.42,66.56,43600.0,48.4737,48.5466,48.4445,48.5466,43600.0
2013-12-20 15:40:00,66.57,66.65,66.57,66.58,70400.0,48.5539,48.6123,48.5539,48.5612,70400.0
2013-12-20 15:45:00,66.57,66.57,66.49,66.54,214600.0,48.5539,48.5539,48.4956,48.532,214600.0
2013-12-20 15:50:00,66.54,66.56,66.51,66.56,82300.0,48.532,48.5466,48.5102,48.5466,82300.0
2013-12-20 15:55:00,66.57,66.66,66.55,66.59,200300.0,48.5539,48.6196,48.5393,48.5685,200300.0
2013-12-23 09:30:00,67.0,67.0,66.85,66.87,65500.0,48.8675,48.8675,48.7581,48.7727,65500.0
2013-12-23 09:35:00,66.88,66.91,66.75,66.86,25400.0,48.78,48.8019,48.6852,48.7654,25400.0
2013-12-23 09:40:00,66.85,66.86,66.73,66.85,19500.0,48.7581,48.7654,48.6706,48.7581,19500.0
2013-12-23 09:45:00,66.84,66.85,66.52,66.83,35100.0,48.7508,48.7581,48.5175,48.7436,35100.0
2013-12-23 09:50:00,66.78,66.79,66.64,66.67,18100.0,48.7071,48.7144,48.605,48.6269,18100.0
2013-12-23 09:55:00,66.63,66.76,66.53,66.67,14600.0,48.5977,48.6925,48.5247,48.6269,14600.0
2013-12-23 10:00:00,66.65,66.65,66.49,66.57,22900.0,48.6123,48.6123,48.4956,48.5539,22900.0
2013-12-23 10:05:00,66.56,66.6,66.51,66.54,31300.0,48.5466,48.5758,48.5102,48.532,31300.0
2013-12-23 10:10:00,66.58,66.58,66.43,66.5,27800.0,48.5612,48.5612,48.4518,48.5029,27800.0
2013-12-23 10:15:00,66.48,66.68,66.48,66.68,95200.0,48.4883,48.6341,48.4883,48.6341,95200.0
2013-12-23 10:20:00,66.65,66.72,66.53,66.61,19300.0,48.6123,48.6633,48.5247,48.5831,19300.0
2013-12-23 10:25:00,66.65,66.66,66.51,66.52,19500.0,48.6123,48.6196,48.5102,48.5175,19500.0
2013-12-23 10:30:00,66.51,66.57,66.49,66.54,16700.0,48.5102,48.5539,48.4956,48.532,16700.0
2013-12-23 10:35:00,66.52,66.57,66.47,66.54,14700.0,48.5175,48.5539,48.481,48.532,14700.0
2013-12-23 10:40:00,66.55,66.73,66.55,66.71,11200.0,48.5393,48.6706,48.5393,48.656,11200.0
2013-12-23 10:45:00,66.73,66.73,66.59,66.66,23100.0,48.6706,48.6706,48.5685,48.6196,23100.0
2013-12-23 10:50:00,66.68,66.74,66.59,66.66,40400.0,48.6341,48.6779,48.5685,48.6196,40400.0
2013-12-23 10:55:00,66.65,66.74,66.61,66.73,22500.0,48.6123,48.6779,48.5831,48.6706,22500.0
2013-12-23 11:00:00,66.73,66.73,66.63,66.65,43600.0,48.6706,48.6706,48.5977,48.6123,43600.0
2013-12-23 11:05:00,66.65,66.69,66.62,66.63,32000.0,48.6123,48.6414,48.5904,48.5977,32000.0
2013-12-23 11:10:00,66.64,66.65,66.58,66.58,11500.0,48.605,48.6123,48.5612,48.5612,11500.0
2013-12-23 11:15:00,66.58,66.64,66.58,66.63,14000.0,48.5612,48.605,48.5612,48.5977,14000.0
2013-12-23 11:20:00,66.64,66.7,66.63,66.69,16900.0,48.605,48.6487,48.5977,48.6414,16900.0
2013-12-23 11:25:00,66.68,66.83,66.68,66.83,17400.0,48.6341,48.7436,48.6341,48.7436,17400.0
2013-12-23 11:30:00,66.83,66.93,66.83,66.92,15300.0,48.7436,48.8165,48.7436,48.8092,15300.0
2013-12-23 11:35:00,66.92,66.93,66.85,66.88,16200.0,48.8092,48.8165,48.7581,48.78,16200.0
2013-12-23 11:40:00,66.87,66.91,66.84,66.91,13500.0,48.7727,48.8019,48.7508,48.8019,13500.0
2013-12-23 11:45:00,66.91,66.91,66.82,66.85,12200.0,48.8019,48.8019,48.7363,48.7581,12200.0
2013-12-23 11:50:00,66.84,66.95,66.84,66.95,8900.0,48.7508,48.8311,48.7508,48.8311,8900.0
2013-12-23 11:55:00,66.95,66.95,66.88,66.94,10000.0,48.8311,48.8311,48.78,48.8238,10000.0
2013-12-23 12:00:00,66.94,67.0,66.85,66.85,13800.0,48.8238,48.8675,48.7581,48.7581,13800.0
2013-12-23 12:05:00,66.85,66.85,66.75,66.83,12000.0,48.7581,48.7581,48.6852,48.7436,12000.0
2013-12-23 12:10:00,66.83,66.92,66.83,66.88,9700.0,48.7436,48.8092,48.7436,48.78,9700.0
2013-12-23 12:15:00,66.89,66.92,66.86,66.87,10200.0,48.7873,48.8092,48.7654,48.7727,10200.0
2013-12-23 12:20:00,66.86,66.9,66.85,66.9,11800.0,48.7654,48.7946,48.7581,48.7946,11800.0
2013-12-23 12:25:00,66.91,66.91,66.85,66.86,13600.0,48.8019,48.8019,48.7581,48.7654,13600.0
2013-12-23 12:30:00,66.88,66.91,66.86,66.87,11700.0,48.78,48.8019,48.7654,48.7727,11700.0
2013-12-23 12:35:00,66.86,66.95,66.86,66.93,17800.0,48.7654,48.8311,48.7654,48.8165,17800.0
2013-12-23 12:40:00,66.94,67.02,66.94,67.01,14000.0,48.8238,48.8821,48.8238,48.8748,14000.0
2013-12-23 12:45:00,67.02,67.06,67.02,67.05,13800.0,48.8821,48.9113,48.8821,48.904,13800.0
2013-12-23 12:50:00,67.05,67.09,67.03,67.04,8600.0,48.904,48.9332,48.8894,48.8967,8600.0
2013-12-23 12:55:00,67.01,67.02,66.94,66.95,11500.0,48.8748,48.8821,48.8238,48.8311,11500.0
2013-12-23 13:00:00,66.94,66.97,66.92,66.95,8200.0,48.8238,48.8457,48.8092,48.8311,8200.0
2013-12-23 13:05:00,66.96,66.98,66.9,66.91,9400.0,48.8384,48.853,48.7946,48.8019,9400.0
2013-12-23 13:10:00,66.92,66.96,66.9,66.95,12000.0,48.8092,48.8384,48.7946,48.8311,12000.0
2013-12-23 13:15:00,66.95,66.97,66.92,66.95,12400.0,48.8311,48.8457,48.8092,48.8311,12400.0
2013-12-23 13:20:00,66.96,66.98,66.95,66.96,10400.0,48.8384,48.853,48.8311,48.8384,10400.0
2013-12-23 13:25:00,66.95,66.98,66.92,66.97,8600.0,48.8311,48.853,48.8092,48.8457,8600.0
2013-12-23 13:30:00,66.96,67.02,66.95,67.0,11400.0,48.8384,48.8821,48.8311,48.8675,11400.0
2013-12-23 13:35:00,67.0,67.0,66.95,66.97,6500.0,48.8675,48.8675,48.8311,48.8457,6500.0
2013-12-23 13:40:00,66.96,67.03,66.96,67.0,13400.0,48.8384,48.8894,48.8384,48.8675,13400.0
2013-12-23 13:45:00,66.99,66.99,66.9,66.93,10800.0,48.8603,48.8603,48.7946,48.8165,10800.0
2013-12-23 13:50:00,66.93,66.97,66.91,66.94,12000.0,48.8165,48.8457,48.8019,48.8238,12000.0
2013-12-23 13:55:00,66.94,66.99,66.94,66.99,9900.0,48.8238,48.8603,48.8238,48.8603,9900.0
2013-12-23 14:00:00,66.99,67.04,66.98,67.0,15600.0,48.8603,48.8967,48.853,48.8675,15600.0
2013-12-23 14:05:00,67.01,67.04,66.94,66.97,18600.0,48.8748,48.8967,48.8238,48.8457,18600.0
2013-12-23 14:10:00,66.96,67.03,66.95,67.01,13900.0,48.8384,48.8894,48.8311,48.8748,13900.0
2013-12-23 14:15:00,67.0,67.1,66.99,67.04,18000.0,48.8675,48.9405,48.8603,48.8967,18000.0
2013-12-23 14:20:00,67.03,67.07,67.0,67.02,10200.0,48.8894,48.9186,48.8675,48.8821,10200.0
2013-12-23 14:25:00,67.03,67.06,66.98,66.99,16900.0,48.8894,48.9113,48.853,48.8603,16900.0
2013-12-23 14:30:00,67.01,67.06,67.01,67.04,13600.0,48.8748,48.9113,48.8748,48.8967,13600.0
2013-12-23 14:35:00,67.03,67.06,67.0,67.04,11800.0,48.8894,48.9113,48.8675,48.8967,11800.0
2013-12-23 14:40:00,67.04,67.07,66.99,67.0,9800.0,48.8967,48.9186,48.8603,48.8675,9800.0
2013-12-23 14:45:00,66.99,67.08,66.99,67.08,19000.0,48.8603,48.9259,48.8603,48.9259,19000.0
2013-12-23 14:50:00,67.08,67.08,67.02,67.04,11200.0,48.9259,48.9259,48.8821,48.8967,11200.0
2013-12-23 14:55:00,67.03,67.11,67.03,67.1,18500.0,48.8894,48.9478,48.8894,48.9405,18500.0
2013-12-23 15:00:00,67.1,67.12,67.06,67.11,17800.0,48.9405,48.9551,48.9113,48.9478,17800.0
2013-12-23 15:05:00,67.1,67.11,67.05,67.05,10000.0,48.9405,48.9478,48.904,48.904,10000.0
2013-12-23 15:10:00,67.04,67.13,67.03,67.08,20300.0,48.8967,48.9624,48.8894,48.9259,20300.0
2013-12-23 15:15:00,67.08,67.1,67.03,67.04,22700.0,48.9259,48.9405,48.8894,48.8967,22700.0
2013-12-23 15:20:00,67.04,67.1,67.03,67.05,17800.0,48.8967,48.9405,48.8894,48.904,17800.0
2013-12-23 15:25:00,67.05,67.1,67.04,67.09,14900.0,48.904,48.9405,48.8967,48.9332,14900.0
2013-12-23 15:30:00,67.08,67.09,67.07,67.09,19700.0,48.9259,48.9332,48.9186,48.9332,19700.0
2013-12-23 15:35:00,67.08,67.09,67.01,67.04,38400.0,48.9259,48.9332,48.8748,48.8967,38400.0
2013-12-23 15:40:00,67.03,67.07,67.03,67.04,32900.0,48.8894,48.9186,48.8894,48.8967,32900.0
2013-12-23 15:45:00,67.04,67.04,66.89,66.95,83700.0,48.8967,48.8967,48.7873,48.8311,83700.0
2013-12-23 15:50:00,66.96,67.0,66.94,66.99,64200.0,48.8384,48.8675,48.8238,48.8603,64200.0
2013-12-23 15:55:00,66.98,67.0,66.93,66.98,106400.0,48.853,48.8675,48.8165,48.853,106400.0
2013-12-24 09:30:00,67.09,67.22,67.01,67.09,18500.0,48.9332,49.028,48.8748,48.9332,18500.0
2013-12-24 09:35:00,67.08,67.14,66.96,66.96,9900.0,48.9259,48.9697,48.8384,48.8384,9900.0
2013-12-24 09:40:00,66.98,66.98,66.82,66.86,12200.0,48.853,48.853,48.7363,48.7654,12200.0
2013-12-24 09:45:00,66.84,66.87,66.76,66.83,14900.0,48.7508,48.7727,48.6925,48.7436,14900.0
2013-12-24 09:50:00,66.84,66.87,66.81,66.83,7600.0,48.7508,48.7727,48.729,48.7436,7600.0
2013-12-24 09:55:00,66.85,66.97,66.81,66.92,8900.0,48.7581,48.8457,48.729,48.8092,8900.0
2013-12-24 10:00:00,66.94,67.02,66.91,66.99,5700.0,48.8238,48.8821,48.8019,48.8603,5700.0
2013-12-24 10:05:00,67.02,67.02,66.94,67.02,6700.0,48.8821,48.8821,48.8238,48.8821,6700.0
2013-12-24 10:10:00,67.02,67.06,66.97,66.97,6600.0,48.8821,48.9113,48.8457,48.8457,6600.0
2013-12-24 10:15:00,66.98,67.01,66.96,66.99,12600.0,48.853,48.8748,48.8384,48.8603,12600.0
2013-12-24 10:20:00,67.01,67.12,67.0,67.11,12200.0,48.8748,48.9551,48.8675,48.9478,12200.0
2013-12-24 10:25:00,67.13,67.22,67.08,67.22,16800.0,48.9624,49.028,48.9259,49.028,16800.0
2013-12-24 10:30:00,67.19,67.21,67.17,67.21,8100.0,49.0061,49.0207,48.9915,49.0207,8100.0
2013-12-24 10:35:00,67.22,67.31,67.21,67.31,10000.0,49.028,49.0936,49.0207,49.0936,10000.0
2013-12-24 10:40:00,67.31,67.31,67.23,67.26,4800.0,49.0936,49.0936,49.0353,49.0572,4800.0
2013-12-24 10:45:00,67.24,67.28,67.17,67.17,7000.0,49.0426,49.0718,48.9915,48.9915,7000.0
2013-12-24 10:50:00,67.14,67.17,67.08,67.09,8200.0,48.9697,48.9915,48.9259,48.9332,8200.0
2013-12-24 10:55:00,67.08,67.22,67.08,67.16,11700.0,48.9259,49.028,48.9259,48.9842,11700.0
2013-12-24 11:00:00,67.16,67.23,67.16,67.17,6800.0,48.9842,49.0353,48.9842,48.9915,6800.0
2013-12-24 11:05:00,67.15,67.17,67.1,67.14,9700.0,48.977,48.9915,48.9405,48.9697,9700.0
2013-12-24 11:10:00,67.16,67.17,67.11,67.11,12400.0,48.9842,48.9915,48.9478,48.9478,12400.0
2013-12-24 11:15:00,67.1,67.19,67.1,67.16,12300.0,48.9405,49.0061,48.9405,48.9842,12300.0
2013-12-24 11:20:00,67.15,67.19,67.11,67.15,7700.0,48.977,49.0061,48.9478,48.977,7700.0
2013-12-24 11:25:00,67.16,67.17,67.14,67.14,6500.0,48.9842,48.9915,48.9697,48.9697,6500.0
2013-12-24 11:30:00,67.16,67.21,67.13,67.14,15300.0,48.9842,49.0207,48.9624,48.9697,15300.0
2013-12-24 11:35:00,67.15,67.16,67.11,67.12,4100.0,48.977,48.9842,48.9478,48.9551,4100.0
2013-12-24 11:40:00,67.12,67.16,67.11,67.16,5700.0,48.9551,48.9842,48.9478,48.9842,5700.0
2013-12-24 11:45:00,67.16,67.16,67.05,67.07,9700.0,48.9842,48.9842,48.904,48.9186,9700.0
2013-12-24 11:50:00,67.05,67.1,67.04,67.08,10200.0,48.904,48.9405,48.8967,48.9259,10200.0
2013-12-24 11:55:00,67.08,67.19,67.08,67.14,8600.0,48.9259,49.0061,48.9259,48.9697,8600.0
2013-12-24 12:00:00,67.15,67.16,67.08,67.1,18700.0,48.977,48.9842,48.9259,48.9405,18700.0
2013-12-24 12:05:00,67.08,67.11,67.08,67.1,7100.0,48.9259,48.9478,48.9259,48.9405,7100.0
2013-12-24 12:10:00,67.1,67.13,67.09,67.13,9100.0,48.9405,48.9624,48.9332,48.9624,9100.0
2013-12-24 12:15:00,67.12,67.17,67.12,67.17,10900.0,48.9551,48.9915,48.9551,48.9915,10900.0
2013-12-24 12:20:00,67.18,67.18,67.09,67.1,20800.0,48.9988,48.9988,48.9332,48.9405,20800.0
2013-12-24 12:25:00,67.09,67.13,67.05,67.08,20200.0,48.9332,48.9624,48.904,48.9259,20200.0
2013-12-24 12:30:00,67.05,67.06,66.99,67.04,9300.0,48.904,48.9113,48.8603,48.8967,9300.0
2013-12-24 12:35:00,67.04,67.09,67.04,67.09,13100.0,48.8967,48.9332,48.8967,48.9332,13100.0
2013-12-24 12:40:00,67.1,67.12,67.03,67.06,13200.0,48.9405,48.9551,48.8894,48.9113,13200.0
2013-12-24 12:45:00,67.06,67.12,67.06,67.09,14300.0,48.9113,48.9551,48.9113,48.9332,14300.0
2013-12-24 12:50:00,67.09,67.1,67.05,67.08,14200.0,48.9332,48.9405,48.904,48.9259,14200.0
2013-12-24 12:55:00,67.09,67.11,67.05,67.11,26700.0,48.9332,48.9478,48.904,48.9478,26700.0
2013-12-26 09:30:00,67.13,67.22,67.12,67.22,13600.0,48.9624,49.028,48.9551,49.028,13600.0
2013-12-26 09:35:00,67.23,67.33,67.21,67.22,10400.0,49.0353,49.1082,49.0207,49.028,10400.0
2013-12-26 09:40:00,67.23,67.48,67.23,67.48,17200.0,49.0353,49.2176,49.0353,49.2176,17200.0
2013-12-26 09:45:00,67.49,67.65,67.49,67.61,34200.0,49.2249,49.3416,49.2249,49.3125,34200.0
2013-12-26 09:50:00,67.65,67.65,67.39,67.41,10000.0,49.3416,49.3416,49.152,49.1666,10000.0
2013-12-26 09:55:00,67.41,67.41,67.25,67.33,11000.0,49.1666,49.1666,49.0499,49.1082,11000.0
2013-12-26 10:00:00,67.33,67.48,67.33,67.48,34000.0,49.1082,49.2176,49.1082,49.2176,34000.0
2013-12-26 10:05:00,67.49,67.51,67.47,67.48,10300.0,49.2249,49.2395,49.2103,49.2176,10300.0
2013-12-26 10:10:00,67.48,67.48,67.41,67.48,10500.0,49.2176,49.2176,49.1666,49.2176,10500.0
2013-12-26 10:15:00,67.5,67.51,67.48,67.51,6600.0,49.2322,49.2395,49.2176,49.2395,6600.0
2013-12-26 10:20:00,67.5,67.52,67.48,67.48,23400.0,49.2322,49.2468,49.2176,49.2176,23400.0
2013-12-26 10:25:00,67.47,67.53,67.47,67.5,22300.0,49.2103,49.2541,49.2103,49.2322,22300.0
2013-12-26 10:30:00,67.51,67.53,67.49,67.49,6200.0,49.2395,49.2541,49.2249,49.2249,6200.0
2013-12-26 10:35:00,67.5,67.55,67.49,67.52,10200.0,49.2322,49.2687,49.2249,49.2468,10200.0
2013-12-26 10:40:00,67.52,67.52,67.45,67.45,10100.0,49.2468,49.2468,49.1958,49.1958,10100.0
2013-12-26 10:45:00,67.45,67.45,67.38,67.43,9800.0,49.1958,49.1958,49.1447,49.1812,9800.0
2013-12-26 10:50:00,67.41,67.48,67.37,67.44,8300.0,49.1666,49.2176,49.1374,49.1885,8300.0
2013-12-26 10:55:00,67.44,67.46,67.4,67.46,5300.0,49.1885,49.2031,49.1593,49.2031,5300.0
2013-12-26 11:00:00,67.46,67.47,67.42,67.45,8000.0,49.2031,49.2103,49.1739,49.1958,8000.0
2013-12-26 11:05:00,67.45,67.5,67.43,67.49,11600.0,49.1958,49.2322,49.1812,49.2249,11600.0
2013-12-26 11:10:00,67.5,67.51,67.49,67.5,9400.0,49.2322,49.2395,49.2249,49.2322,9400.0
2013-12-26 11:15:00,67.5,67.5,67.45,67.45,9200.0,49.2322,49.2322,49.1958,49.1958,9200.0
2013-12-26 11:20:00,67.45,67.46,67.42,67.45,8500.0,49.1958,49.2031,49.1739,49.1958,8500.0
2013-12-26 11:25:00,67.45,67.51,67.45,67.5,3200.0,49.1958,49.2395,49.1958,49.2322,3200.0
2013-12-26 11:30:00,67.5,67.51,67.49,67.5,8100.0,49.2322,49.2395,49.2249,49.2322,8100.0
2013-12-26 11:35:00,67.51,67.51,67.47,67.47,21200.0,49.2395,49.2395,49.2103,49.2103,21200.0
2013-12-26 11:40:00,67.48,67.49,67.46,67.46,8600.0,49.2176,49.2249,49.2031,49.2031,8600.0
2013-12-26 11:45:00,67.46,67.5,67.45,67.48,3600.0,49.2031,49.2322,49.1958,49.2176,3600.0
2013-12-26 11:50:00,67.5,67.5,67.44,67.45,11100.0,49.2322,49.2322,49.1885,49.1958,11100.0
2013-12-26 11:55:00,67.45,67.45,67.39,67.41,19500.0,49.1958,49.1958,49.152,49.1666,19500.0
2013-12-26 12:00:00,67.41,67.45,67.4,67.4,8400.0,49.1666,49.1958,49.1593,49.1593,8400.0
2013-12-26 12:05:00,67.41,67.44,67.35,67.43,15000.0,49.1666,49.1885,49.1228,49.1812,15000.0
2013-12-26 12:10:00,67.44,67.45,67.42,67.44,4800.0,49.1885,49.1958,49.1739,49.1885,4800.0
2013-12-26 12:15:00,67.43,67.45,67.4,67.4,3700.0,49.1812,49.1958,49.1593,49.1593,3700.0
2013-12-26 12:20:00,67.4,67.45,67.4,67.44,4900.0,49.1593,49.1958,49.1593,49.1885,4900.0
2013-12-26 12:25:00,67.43,67.45,67.4,67.45,6300.0,49.1812,49.1958,49.1593,49.1958,6300.0
2013-12-26 12:30:00,67.45,67.45,67.43,67.44,4300.0,49.1958,49.1958,49.1812,49.1885,4300.0
2013-12-26 12:35:00,67.44,67.45,67.4,67.42,10900.0,49.1885,49.1958,49.1593,49.1739,10900.0
2013-12-26 12:40:00,67.42,67.45,67.42,67.45,2200.0,49.1739,49.1958,49.1739,49.1958,2200.0
2013-12-26 12:45:00,67.45,67.45,67.43,67.43,6000.0,49.1958,49.1958,49.1812,49.1812,6000.0
2013-12-26 12:50:00,67.44,67.45,67.42,67.42,5000.0,49.1885,49.1958,49.1739,49.1739,5000.0
2013-12-26 12:55:00,67.43,67.45,67.42,67.45,4400.0,49.1812,49.1958,49.1739,49.1958,4400.0
2013-12-26 13:00:00,67.45,67.45,67.39,67.42,8600.0,49.1958,49.1958,49.152,49.1739,8600.0
2013-12-26 13:05:00,67.43,67.45,67.42,67.44,8400.0,49.1812,49.1958,49.1739,49.1885,8400.0
2013-12-26 13:10:00,67.44,67.49,67.44,67.48,9700.0,49.1885,49.2249,49.1885,49.2176,9700.0
2013-12-26 13:15:00,67.46,67.49,67.43,67.49,3800.0,49.2031,49.2249,49.1812,49.2249,3800.0
2013-12-26 13:20:00,67.49,67.51,67.48,67.51,7800.0,49.2249,49.2395,49.2176,49.2395,7800.0
2013-12-26 13:25:00,67.51,67.51,67.47,67.5,14700.0,49.2395,49.2395,49.2103,49.2322,14700.0
2013-12-26 13:30:00,67.5,67.51,67.47,67.48,8100.0,49.2322,49.2395,49.2103,49.2176,8100.0
2013-12-26 13:35:00,67.47,67.47,67.44,67.46,3700.0,49.2103,49.2103,49.1885,49.2031,3700.0
2013-12-26 13:40:00,67.46,67.49,67.44,67.48,4000.0,49.2031,49.2249,49.1885,49.2176,4000.0
2013-12-26 13:45:00,67.48,67.5,67.47,67.5,3300.0,49.2176,49.2322,49.2103,49.2322,3300.0
2013-12-26 13:50:00,67.5,67.51,67.48,67.49,15700.0,49.2322,49.2395,49.2176,49.2249,15700.0
2013-12-26 13:55:00,67.49,67.51,67.48,67.5,3900.0,49.2249,49.2395,49.2176,49.2322,3900.0
2013-12-26 14:00:00,67.5,67.51,67.47,67.47,7300.0,49.2322,49.2395,49.2103,49.2103,7300.0
2013-12-26 14:05:00,67.46,67.51,67.45,67.5,21400.0,49.2031,49.2395,49.1958,49.2322,21400.0
2013-12-26 14:10:00,67.5,67.5,67.47,67.48,5700.0,49.2322,49.2322,49.2103,49.2176,5700.0
2013-12-26 14:15:00,67.47,67.47,67.43,67.44,8700.0,49.2103,49.2103,49.1812,49.1885,8700.0
2013-12-26 14:20:00,67.45,67.5,67.45,67.49,5800.0,49.1958,49.2322,49.1958,49.2249,5800.0
2013-12-26 14:25:00,67.49,67.51,67.48,67.51,9100.0,49.2249,49.2395,49.2176,49.2395,9100.0
2013-12-26 14:30:00,67.51,67.51,67.49,67.5,12500.0,49.2395,49.2395,49.2249,49.2322,12500.0
2013-12-26 14:35:00,67.5,67.51,67.48,67.49,13500.0,49.2322,49.2395,49.2176,49.2249,13500.0
2013-12-26 14:40:00,67.49,67.5,67.49,67.5,9400.0,49.2249,49.2322,49.2249,49.2322,9400.0
2013-12-26 14:45:00,67.5,67.5,67.47,67.49,10000.0,49.2322,49.2322,49.2103,49.2249,10000.0
2013-12-26 14:50:00,67.49,67.5,67.48,67.49,9300.0,49.2249,49.2322,49.2176,49.2249,9300.0
2013-12-26 14:55:00,67.49,67.51,67.49,67.5,16800.0,49.2249,49.2395,49.2249,49.2322,16800.0
2013-12-26 15:00:00,67.5,67.5,67.47,67.49,16500.0,49.2322,49.2322,49.2103,49.2249,16500.0
2013-12-26 15:05:00,67.49,67.51,67.48,67.49,28200.0,49.2249,49.2395,49.2176,49.2249,28200.0
2013-12-26 15:10:00,67.48,67.51,67.48,67.49,24400.0,49.2176,49.2395,49.2176,49.2249,24400.0
2013-12-26 15:15:00,67.49,67.51,67.48,67.5,19700.0,49.2249,49.2395,49.2176,49.2322,19700.0
2013-12-26 15:20:00,67.5,67.5,67.47,67.49,18900.0,49.2322,49.2322,49.2103,49.2249,18900.0
2013-12-26 15:25:00,67.49,67.51,67.49,67.51,21200.0,49.2249,49.2395,49.2249,49.2395,21200.0
2013-12-26 15:30:00,67.51,67.51,67.48,67.5,25900.0,49.2395,49.2395,49.2176,49.2322,25900.0
2013-12-26 15:35:00,67.49,67.5,67.47,67.49,16300.0,49.2249,49.2322,49.2103,49.2249,16300.0
2013-12-26 15:40:00,67.49,67.51,67.48,67.51,31500.0,49.2249,49.2395,49.2176,49.2395,31500.0
2013-12-26 15:45:00,67.5,67.51,67.45,67.45,26300.0,49.2322,49.2395,49.1958,49.1958,26300.0
2013-12-26 15:50:00,67.45,67.48,67.42,67.48,29600.0,49.1958,49.2176,49.1739,49.2176,29600.0
2013-12-26 15:55:00,67.48,67.5,67.44,67.48,49700.0,49.2176,49.2322,49.1885,49.2176,49700.0
2013-12-27 09:30:00,67.53,67.69,67.41,67.66,30900.0,49.2541,49.3708,49.1666,49.3489,30900.0
2013-12-27 09:35:00,67.67,67.73,67.56,67.56,13900.0,49.3562,49.4,49.276,49.276,13900.0
2013-12-27 09:40:00,67.52,67.55,67.17,67.27,16600.0,49.2468,49.2687,48.9915,49.0645,16600.0
2013-12-27 09:45:00,67.27,67.47,67.27,67.45,7700.0,49.0645,49.2103,49.0645,49.1958,7700.0
2013-12-27 09:50:00,67.45,67.48,67.33,67.36,13000.0,49.1958,49.2176,49.1082,49.1301,13000.0
2013-12-27 09:55:00,67.33,67.39,67.29,67.32,17700.0,49.1082,49.152,49.0791,49.1009,17700.0
2013-12-27 10:00:00,67.32,67.42,67.32,67.38,5500.0,49.1009,49.1739,49.1009,49.1447,5500.0
2013-12-27 10:05:00,67.4,67.4,67.34,67.36,7100.0,49.1593,49.1593,49.1155,49.1301,7100.0
2013-12-27 10:10:00,67.36,67.39,67.34,67.39,5900.0,49.1301,49.152,49.1155,49.152,5900.0
2013-12-27 10:15:00,67.36,67.37,67.29,67.35,6800.0,49.1301,49.1374,49.0791,49.1228,6800.0
2013-12-27 10:20:00,67.36,67.38,67.28,67.33,5900.0,49.1301,49.1447,49.0718,49.1082,5900.0
2013-12-27 10:25:00,67.34,67.34,67.24,67.25,7200.0,49.1155,49.1155,49.0426,49.0499,7200.0
2013-12-27 10:30:00,67.24,67.26,67.2,67.23,8000.0,49.0426,49.0572,49.0134,49.0353,8000.0
2013-12-27 10:35:00,67.22,67.22,67.14,67.14,10400.0,49.028,49.028,48.9697,48.9697,10400.0
2013-12-27 10:40:00,67.13,67.15,67.09,67.1,4200.0,48.9624,48.977,48.9332,48.9405,4200.0
2013-12-27 10:45:00,67.11,67.16,67.09,67.09,6300.0,48.9478,48.9842,48.9332,48.9332,6300.0
2013-12-27 10:50:00,67.08,67.12,67.05,67.1,8200.0,48.9259,48.9551,48.904,48.9405,8200.0
2013-12-27 10:55:00,67.08,67.13,67.05,67.05,10300.0,48.9259,48.9624,48.904,48.904,10300.0
2013-12-27 11:00:00,67.06,67.13,67.05,67.13,7000.0,48.9113,48.9624,48.904,48.9624,7000.0
2013-12-27 11:05:00,67.14,67.17,67.11,67.12,2700.0,48.9697,48.9915,48.9478,48.9551,2700.0
2013-12-27 11:10:00,67.1,67.14,67.09,67.12,8700.0,48.9405,48.9697,48.9332,48.9551,8700.0
2013-12-27 11:15:00,67.11,67.12,67.1,67.12,3600.0,48.9478,48.9551,48.9405,48.9551,3600.0
2013-12-27 11:20:00,67.12,67.12,67.07,67.07,8200.0,48.9551,48.9551,48.9186,48.9186,8200.0
2013-12-27 11:25:00,67.07,67.15,67.04,67.15,3300.0,48.9186,48.977,48.8967,48.977,3300.0
2013-12-27 11:30:00,67.17,67.23,67.17,67.2,5200.0,48.9915,49.0353,48.9915,49.0134,5200.0
2013-12-27 11:35:00,67.2,67.22,67.16,67.2,6300.0,49.0134,49.028,48.9842,49.0134,6300.0
2013-12-27 11:40:00,67.2,67.21,67.11,67.11,9400.0,49.0134,49.0207,48.9478,48.9478,9400.0
2013-12-27 11:45:00,67.09,67.12,67.07,67.12,5700.0,48.9332,48.9551,48.9186,48.9551,5700.0
2013-12-27 11:50:00,67.13,67.15,67.11,67.13,4100.0,48.9624,48.977,48.9478,48.9624,4100.0
2013-12-27 11:55:00,67.13,67.17,67.12,67.15,4900.0,48.9624,48.9915,48.9551,48.977,4900.0
2013-12-27 12:00:00,67.13,67.15,67.07,67.12,6300.0,48.9624,48.977,48.9186,48.9551,6300.0
2013-12-27 12:05:00,67.12,67.12,67.06,67.07,4700.0,48.9551,48.9551,48.9113,48.9186,4700.0
2013-12-27 12:10:00,67.07,67.12,67.07,67.09,4800.0,48.9186,48.9551,48.9186,48.9332,4800.0
2013-12-27 12:15:00,67.09,67.09,67.02,67.04,10100.0,48.9332,48.9332,48.8821,48.8967,10100.0
2013-12-27 12:20:00,67.05,67.1,67.05,67.09,3200.0,48.904,48.9405,48.904,48.9332,3200.0
2013-12-27 12:25:00,67.1,67.11,67.08,67.09,5400.0,48.9405,48.9478,48.9259,48.9332,5400.0
2013-12-27 12:30:00,67.08,67.1,67.04,67.05,7600.0,48.9259,48.9405,48.8967,48.904,7600.0
2013-12-27 12:35:00,67.04,67.08,67.02,67.08,3200.0,48.8967,48.9259,48.8821,48.9259,3200.0
2013-12-27 12:40:00,67.09,67.11,67.05,67.05,6200.0,48.9332,48.9478,48.904,48.904,6200.0
2013-12-27 12:45:00,67.05,67.05,67.02,67.03,8100.0,48.904,48.904,48.8821,48.8894,8100.0
2013-12-27 12:50:00,67.03,67.03,66.98,66.98,10600.0,48.8894,48.8894,48.853,48.853,10600.0
2013-12-27 12:55:00,66.98,67.02,66.97,66.99,7600.0,48.853,48.8821,48.8457,48.8603,7600.0
2013-12-27 13:00:00,67.0,67.05,67.0,67.04,6600.0,48.8675,48.904,48.8675,48.8967,6600.0
2013-12-27 13:05:00,67.05,67.07,67.05,67.07,1800.0,48.904,48.9186,48.904,48.9186,1800.0
2013-12-27 13:10:00,67.07,67.12,67.06,67.06,5900.0,48.9186,48.9551,48.9113,48.9113,5900.0
2013-12-27 13:15:00,67.06,67.11,67.05,67.09,6500.0,48.9113,48.9478,48.904,48.9332,6500.0
2013-12-27 13:20:00,67.09,67.1,67.06,67.06,8700.0,48.9332,48.9405,48.9113,48.9113,8700.0
2013-12-27 13:25:00,67.07,67.1,67.06,67.09,2500.0,48.9186,48.9405,48.9113,48.9332,2500.0
2013-12-27 13:30:00,67.1,67.1,67.07,67.07,4400.0,48.9405,48.9405,48.9186,48.9186,4400.0
2013-12-27 13:35:00,67.08,67.13,67.08,67.13,2300.0,48.9259,48.9624,48.9259,48.9624,2300.0
2013-12-27 13:40:00,67.13,67.14,67.11,67.14,2400.0,48.9624,48.9697,48.9478,48.9697,2400.0
2013-12-27 13:45:00,67.13,67.14,67.11,67.14,6000.0,48.9624,48.9697,48.9478,48.9697,6000.0
2013-12-27 13:50:00,67.13,67.14,67.11,67.13,3600.0,48.9624,48.9697,48.9478,48.9624,3600.0
2013-12-27 13:55:00,67.14,67.15,67.14,67.15,2300.0,48.9697,48.977,48.9697,48.977,2300.0
2013-12-27 14:00:00,67.15,67.16,67.09,67.11,13300.0,48.977,48.9842,48.9332,48.9478,13300.0
2013-12-27 14:05:00,67.11,67.15,67.11,67.15,5300.0,48.9478,48.977,48.9478,48.977,5300.0
2013-12-27 14:10:00,67.15,67.19,67.14,67.17,6800.0,48.977,49.0061,48.9697,48.9915,6800.0
2013-12-27 14:15:00,67.18,67.19,67.14,67.16,6000.0,48.9988,49.0061,48.9697,48.9842,6000.0
2013-12-27 14:20:00,67.17,67.23,67.17,67.22,5500.0,48.9915,49.0353,48.9915,49.028,5500.0
2013-12-27 14:25:00,67.22,67.28,67.22,67.25,8000.0,49.028,49.0718,49.028,49.0499,8000.0
2013-12-27 14:30:00,67.25,67.28,67.24,67.25,5900.0,49.0499,49.0718,49.0426,49.0499,5900.0
2013-12-27 14:35:00,67.25,67.27,67.25,67.26,3800.0,49.0499,49.0645,49.0499,49.0572,3800.0
2013-12-27 14:40:00,67.25,67.28,67.19,67.27,8900.0,49.0499,49.0718,49.0061,49.0645,8900.0
2013-12-27 14:45:00,67.26,67.28,67.24,67.27,5300.0,49.0572,49.0718,49.0426,49.0645,5300.0
2013-12-27 14:50:00,67.27,67.31,67.25,67.27,10400.0,49.0645,49.0936,49.0499,49.0645,10400.0
2013-12-27 14:55:00,67.26,67.26,67.21,67.22,5800.0,49.0572,49.0572,49.0207,49.028,5800.0
2013-12-27 15:00:00,67.23,67.24,67.21,67.24,8300.0,49.0353,49.0426,49.0207,49.0426,8300.0
2013-12-27 15:05:00,67.23,67.25,67.21,67.24,9600.0,49.0353,49.0499,49.0207,49.0426,9600.0
2013-12-27 15:10:00,67.25,67.26,67.2,67.25,12300.0,49.0499,49.0572,49.0134,49.0499,12300.0
2013-12-27 15:15:00,67.24,67.25,67.2,67.23,14600.0,49.0426,49.0499,49.0134,49.0353,14600.0
2013-12-27 15:20:00,67.22,67.22,67.19,67.2,10700.0,49.028,49.028,49.0061,49.0134,10700.0
2013-12-27 15:25:00,67.2,67.2,67.17,67.17,17600.0,49.0134,49.0134,48.9915,48.9915,17600.0
2013-12-27 15:30:00,67.17,67.27,67.16,67.26,27900.0,48.9915,49.0645,48.9842,49.0572,27900.0
2013-12-27 15:35:00,67.26,67.27,67.22,67.24,6300.0,49.0572,49.0645,49.028,49.0426,6300.0
2013-12-27 15:40:00,67.24,67.24,67.18,67.18,12800.0,49.0426,49.0426,48.9988,48.9988,12800.0
2013-12-27 15:45:00,67.18,67.2,67.16,67.2,25900.0,48.9988,49.0134,48.9842,49.0134,25900.0
2013-12-27 15:50:00,67.2,67.23,67.18,67.18,31700.0,49.0134,49.0353,48.9988,48.9988,31700.0
2013-12-27 15:55:00,67.19,67.2,67.14,67.15,54200.0,49.0061,49.0134,48.9697,48.977,54200.0
2013-12-30 09:30:00,66.95,67.01,66.64,66.73,32600.0,49.0513,49.0953,48.8242,48.8901,32600.0
2013-12-30 09:35:00,66.75,66.85,66.71,66.81,8900.0,48.9048,48.9781,48.8755,48.9487,8900.0
2013-12-30 09:40:00,66.8,66.8,66.52,66.53,10600.0,48.9414,48.9414,48.7363,48.7436,10600.0
2013-12-30 09:45:00,66.57,66.65,66.55,66.59,13700.0,48.7729,48.8315,48.7583,48.7876,13700.0
2013-12-30 09:50:00,66.58,66.63,66.57,66.59,8500.0,48.7802,48.8169,48.7729,48.7876,8500.0
2013-12-30 09:55:00,66.61,66.65,66.55,66.59,9100.0,48.8022,48.8315,48.7583,48.7876,9100.0
2013-12-30 10:00:00,66.59,66.67,66.55,66.63,10100.0,48.7876,48.8462,48.7583,48.8169,10100.0
2013-12-30 10:05:00,66.63,66.69,66.63,66.65,11900.0,48.8169,48.8608,48.8169,48.8315,11900.0
2013-12-30 10:10:00,66.64,66.68,66.56,66.58,25100.0,48.8242,48.8535,48.7656,48.7802,25100.0
2013-12-30 10:15:00,66.57,66.61,66.56,66.6,11500.0,48.7729,48.8022,48.7656,48.7949,11500.0
2013-12-30 10:20:00,66.57,66.67,66.57,66.63,15500.0,48.7729,48.8462,48.7729,48.8169,15500.0
2013-12-30 10:25:00,66.64,66.64,66.56,66.57,16800.0,48.8242,48.8242,48.7656,48.7729,16800.0
2013-12-30 10:30:00,66.56,66.62,66.52,66.59,22900.0,48.7656,48.8095,48.7363,48.7876,22900.0
2013-12-30 10:35:00,66.59,66.6,66.56,66.58,16000.0,48.7876,48.7949,48.7656,48.7802,16000.0
2013-12-30 10:40:00,66.6,66.62,66.57,66.59,15400.0,48.7949,48.8095,48.7729,48.7876,15400.0
2013-12-30 10:45:00,66.58,66.59,66.54,66.54,9500.0,48.7802,48.7876,48.7509,48.7509,9500.0
2013-12-30 10:50:00,66.53,66.6,66.52,66.57,11000.0,48.7436,48.7949,48.7363,48.7729,11000.0
2013-12-30 10:55:00,66.59,66.64,66.57,66.64,10000.0,48.7876,48.8242,48.7729,48.8242,10000.0
2013-12-30 11:00:00,66.63,66.74,66.63,66.74,10100.0,48.8169,48.8975,48.8169,48.8975,10100.0
2013-12-30 11:05:00,66.73,66.75,66.71,66.71,9900.0,48.8901,48.9048,48.8755,48.8755,9900.0
2013-12-30 11:10:00,66.7,66.79,66.7,66.78,10000.0,48.8682,48.9341,48.8682,48.9268,10000.0
2013-12-30 11:15:00,66.79,66.84,66.79,66.82,11300.0,48.9341,48.9707,48.9341,48.9561,11300.0
2013-12-30 11:20:00,66.82,66.89,66.81,66.87,9400.0,48.9561,49.0074,48.9487,48.9927,9400.0
2013-12-30 11:25:00,66.87,66.88,66.86,66.88,4500.0,48.9927,49.0,48.9854,49.0,4500.0
2013-12-30 11:30:00,66.88,66.92,66.85,66.85,13700.0,49.0,49.0293,48.9781,48.9781,13700.0
2013-12-30 11:35:00,66.85,66.92,66.84,66.84,16500.0,48.9781,49.0293,48.9707,48.9707,16500.0
2013-12-30 11:40:00,66.85,66.87,66.82,66.85,7200.0,48.9781,48.9927,48.9561,48.9781,7200.0
2013-12-30 11:45:00,66.84,66.86,66.84,66.86,10500.0,48.9707,48.9854,48.9707,48.9854,10500.0
2013-12-30 11:50:00,66.85,66.89,66.84,66.85,8400.0,48.9781,49.0074,48.9707,48.9781,8400.0
2013-12-30 11:55:00,66.85,66.95,66.85,66.94,7600.0,48.9781,49.0513,48.9781,49.044,7600.0
2013-12-30 12:00:00,66.94,66.97,66.93,66.95,6900.0,49.044,49.066,49.0367,49.0513,6900.0
2013-12-30 12:05:00,66.95,67.0,66.95,66.97,8000.0,49.0513,49.0879,49.0513,49.066,8000.0
2013-12-30 12:10:00,66.97,66.99,66.94,66.99,8600.0,49.066,49.0806,49.044,49.0806,8600.0
2013-12-30 12:15:00,66.99,67.0,66.97,66.99,6700.0,49.0806,49.0879,49.066,49.0806,6700.0
2013-12-30 12:20:00,67.0,67.0,66.96,66.98,5300.0,49.0879,49.0879,49.0586,49.0733,5300.0
2013-12-30 12:25:00,66.98,66.98,66.95,66.98,6300.0,49.0733,49.0733,49.0513,49.0733,6300.0
2013-12-30 12:30:00,66.98,67.03,66.98,67.01,7500.0,49.0733,49.1099,49.0733,49.0953,7500.0
2013-12-30 12:35:00,67.02,67.06,67.02,67.04,14200.0,49.1026,49.1319,49.1026,49.1173,14200.0
2013-12-30 12:40:00,67.03,67.08,67.03,67.07,5000.0,49.1099,49.1466,49.1099,49.1392,5000.0
2013-12-30 12:45:00,67.08,67.08,67.03,67.06,7500.0,49.1466,49.1466,49.1099,49.1319,7500.0
2013-12-30 12:50:00,67.06,67.07,67.05,67.07,5200.0,49.1319,49.1392,49.1246,49.1392,5200.0
2013-12-30 12:55:00,67.07,67.07,67.03,67.03,8400.0,49.1392,49.1392,49.1099,49.1099,8400.0
2013-12-30 13:00:00,67.04,67.09,67.03,67.09,10200.0,49.1173,49.1539,49.1099,49.1539,10200.0
2013-12-30 13:05:00,67.09,67.11,67.05,67.07,20400.0,49.1539,49.1685,49.1246,49.1392,20400.0
2013-12-30 13:10:00,67.07,67.11,67.06,67.09,9300.0,49.1392,49.1685,49.1319,49.1539,9300.0
2013-12-30 13:15:00,67.08,67.13,67.08,67.13,12900.0,49.1466,49.1832,49.1466,49.1832,12900.0
2013-12-30 13:20:00,67.12,67.13,67.1,67.12,7200.0,49.1759,49.1832,49.1612,49.1759,7200.0
2013-12-30 13:25:00,67.12,67.14,67.11,67.13,16300.0,49.1759,49.1905,49.1685,49.1832,16300.0
2013-12-30 13:30:00,67.14,67.17,67.14,67.16,11100.0,49.1905,49.2125,49.1905,49.2052,11100.0
2013-12-30 13:35:00,67.17,67.17,67.15,67.17,8000.0,49.2125,49.2125,49.1978,49.2125,8000.0
2013-12-30 13:40:00,67.17,67.17,67.12,67.14,11500.0,49.2125,49.2125,49.1759,49.1905,11500.0
2013-12-30 13:45:00,67.13,67.18,67.13,67.14,13800.0,49.1832,49.2198,49.1832,49.1905,13800.0
2013-12-30 13:50:00,67.13,67.14,67.12,67.14,13500.0,49.1832,49.1905,49.1759,49.1905,13500.0
2013-12-30 13:55:00,67.13,67.16,67.13,67.16,5800.0,49.1832,49.2052,49.1832,49.2052,5800.0
2013-12-30 14:00:00,67.15,67.16,67.13,67.16,10700.0,49.1978,49.2052,49.1832,49.2052,10700.0
2013-12-30 14:05:00,67.16,67.17,67.15,67.17,8700.0,49.2052,49.2125,49.1978,49.2125,8700.0
2013-12-30 14:10:00,67.16,67.19,67.13,67.18,17900.0,49.2052,49.2272,49.1832,49.2198,17900.0
2013-12-30 14:15:00,67.18,67.19,67.13,67.16,9000.0,49.2198,49.2272,49.1832,49.2052,9000.0
2013-12-30 14:20:00,67.16,67.18,67.15,67.17,7400.0,49.2052,49.2198,49.1978,49.2125,7400.0
2013-12-30 14:25:00,67.17,67.18,67.15,67.17,6200.0,49.2125,49.2198,49.1978,49.2125,6200.0
2013-12-30 14:30:00,67.17,67.19,67.16,67.19,11400.0,49.2125,49.2272,49.2052,49.2272,11400.0
2013-12-30 14:35:00,67.18,67.21,67.18,67.19,14800.0,49.2198,49.2418,49.2198,49.2272,14800.0
2013-12-30 14:40:00,67.2,67.21,67.18,67.18,9500.0,49.2345,49.2418,49.2198,49.2198,9500.0
2013-12-30 14:45:00,67.19,67.19,67.13,67.17,21700.0,49.2272,49.2272,49.1832,49.2125,21700.0
2013-12-30 14:50:00,67.17,67.17,67.13,67.13,12600.0,49.2125,49.2125,49.1832,49.1832,12600.0
2013-12-30 14:55:00,67.13,67.17,67.12,67.14,14200.0,49.1832,49.2125,49.1759,49.1905,14200.0
2013-12-30 15:00:00,67.14,67.17,67.14,67.16,6700.0,49.1905,49.2125,49.1905,49.2052,6700.0
2013-12-30 15:05:00,67.16,67.17,67.09,67.11,18700.0,49.2052,49.2125,49.1539,49.1685,18700.0
2013-12-30 15:10:00,67.11,67.11,67.05,67.06,10800.0,49.1685,49.1685,49.1246,49.1319,10800.0
2013-12-30 15:15:00,67.04,67.05,67.02,67.02,9300.0,49.1173,49.1246,49.1026,49.1026,9300.0
2013-12-30 15:20:00,67.01,67.07,67.01,67.06,9600.0,49.0953,49.1392,49.0953,49.1319,9600.0
2013-12-30 15:25:00,67.05,67.05,67.01,67.02,12300.0,49.1246,49.1246,49.0953,49.1026,12300.0
2013-12-30 15:30:00,67.02,67.06,67.02,67.05,14400.0,49.1026,49.1319,49.1026,49.1246,14400.0
2013-12-30 15:35:00,67.05,67.05,67.0,67.01,18900.0,49.1246,49.1246,49.0879,49.0953,18900.0
2013-12-30 15:40:00,67.02,67.02,67.0,67.02,19400.0,49.1026,49.1026,49.0879,49.1026,19400.0
2013-12-30 15:45:00,67.01,67.05,67.01,67.03,25400.0,49.0953,49.1246,49.0953,49.1099,25400.0
2013-12-30 15:50:00,67.03,67.07,67.02,67.03,37300.0,49.1099,49.1392,49.1026,49.1099,37300.0
2013-12-30 15:55:00,67.03,67.09,67.01,67.09,53500.0,49.1099,49.1539,49.0953,49.1539,53500.0
2013-12-31 09:30:00,67.17,67.21,67.09,67.09,26100.0,49.2125,49.2418,49.1539,49.1539,26100.0
2013-12-31 09:35:00,67.12,67.19,67.11,67.13,12300.0,49.1759,49.2272,49.1685,49.1832,12300.0
2013-12-31 09:40:00,67.16,67.33,67.14,67.32,15000.0,49.2052,49.3297,49.1905,49.3224,15000.0
2013-12-31 09:45:00,67.33,67.33,67.17,67.23,8300.0,49.3297,49.3297,49.2125,49.2565,8300.0
2013-12-31 09:50:00,67.22,67.22,67.01,67.13,9100.0,49.2491,49.2491,49.0953,49.1832,9100.0
2013-12-31 09:55:00,67.14,67.27,67.14,67.27,4700.0,49.1905,49.2858,49.1905,49.2858,4700.0
2013-12-31 10:00:00,67.25,67.25,67.15,67.15,10100.0,49.2711,49.2711,49.1978,49.1978,10100.0
2013-12-31 10:05:00,67.15,67.18,67.09,67.12,12000.0,49.1978,49.2198,49.1539,49.1759,12000.0
2013-12-31 10:10:00,67.12,67.17,67.11,67.11,4300.0,49.1759,49.2125,49.1685,49.1685,4300.0
2013-12-31 10:15:00,67.11,67.14,67.08,67.14,20200.0,49.1685,49.1905,49.1466,49.1905,20200.0
2013-12-31 10:20:00,67.15,67.25,67.13,67.24,18500.0,49.1978,49.2711,49.1832,49.2638,18500.0
2013-12-31 10:25:00,67.23,67.23,67.17,67.23,16600.0,49.2565,49.2565,49.2125,49.2565,16600.0
2013-12-31 10:30:00,67.21,67.22,67.12,67.15,20700.0,49.2418,49.2491,49.1759,49.1978,20700.0
2013-12-31 10:35:00,67.15,67.18,67.1,67.1,4600.0,49.1978,49.2198,49.1612,49.1612,4600.0
2013-12-31 10:40:00,67.12,67.12,67.08,67.09,5700.0,49.1759,49.1759,49.1466,49.1539,5700.0
2013-12-31 10:45:00,67.07,67.08,67.03,67.07,9100.0,49.1392,49.1466,49.1099,49.1392,9100.0
2013-12-31 10:50:00,67.08,67.09,67.07,67.09,4700.0,49.1466,49.1539,49.1392,49.1539,4700.0
2013-12-31 10:55:00,67.09,67.19,67.08,67.18,9500.0,49.1539,49.2272,49.1466,49.2198,9500.0
2013-12-31 11:00:00,67.21,67.34,67.19,67.27,12300.0,49.2418,49.3371,49.2272,49.2858,12300.0
2013-12-31 11:05:00,67.3,67.3,67.25,67.25,5600.0,49.3077,49.3077,49.2711,49.2711,5600.0
2013-12-31 11:10:00,67.26,67.31,67.24,67.3,11200.0,49.2784,49.3151,49.2638,49.3077,11200.0
2013-12-31 11:15:00,67.3,67.31,67.25,67.26,7800.0,49.3077,49.3151,49.2711,49.2784,7800.0
2013-12-31 11:20:00,67.27,67.28,67.22,67.22,7500.0,49.2858,49.2931,49.2491,49.2491,7500.0
2013-12-31 11:25:00,67.22,67.24,67.18,67.2,16400.0,49.2491,49.2638,49.2198,49.2345,16400.0
2013-12-31 11:30:00,67.21,67.23,67.19,67.2,8200.0,49.2418,49.2565,49.2272,49.2345,8200.0
2013-12-31 11:35:00,67.2,67.21,67.17,67.18,14300.0,49.2345,49.2418,49.2125,49.2198,14300.0
2013-12-31 11:40:00,67.19,67.2,67.16,67.17,5500.0,49.2272,49.2345,49.2052,49.2125,5500.0
2013-12-31 11:45:00,67.15,67.19,67.15,67.17,7100.0,49.1978,49.2272,49.1978,49.2125,7100.0
2013-12-31 11:50:00,67.16,67.18,67.15,67.17,6900.0,49.2052,49.2198,49.1978,49.2125,6900.0
2013-12-31 11:55:00,67.15,67.16,67.13,67.15,5700.0,49.1978,49.2052,49.1832,49.1978,5700.0
2013-12-31 12:00:00,67.15,67.16,67.14,67.14,2400.0,49.1978,49.2052,49.1905,49.1905,2400.0
2013-12-31 12:05:00,67.14,67.15,67.09,67.1,11800.0,49.1905,49.1978,49.1539,49.1612,11800.0
2013-12-31 12:10:00,67.09,67.11,67.06,67.1,6000.0,49.1539,49.1685,49.1319,49.1612,6000.0
2013-12-31 12:15:00,67.1,67.1,67.06,67.07,5900.0,49.1612,49.1612,49.1319,49.1392,5900.0
2013-12-31 12:20:00,67.06,67.11,67.05,67.11,15800.0,49.1319,49.1685,49.1246,49.1685,15800.0
2013-12-31 12:25:00,67.1,67.12,67.1,67.11,8600.0,49.1612,49.1759,49.1612,49.1685,8600.0
2013-12-31 12:30:00,67.11,67.15,67.11,67.12,9900.0,49.1685,49.1978,49.1685,49.1759,9900.0
2013-12-31 12:35:00,67.12,67.13,67.08,67.08,10700.0,49.1759,49.1832,49.1466,49.1466,10700.0
2013-12-31 12:40:00,67.09,67.09,67.07,67.08,8000.0,49.1539,49.1539,49.1392,49.1466,8000.0
2013-12-31 12:45:00,67.08,67.08,67.05,67.06,4700.0,49.1466,49.1466,49.1246,49.1319,4700.0
2013-12-31 12:50:00,67.05,67.07,67.01,67.06,7100.0,49.1246,49.1392,49.0953,49.1319,7100.0
2013-12-31 12:55:00,67.04,67.08,67.03,67.07,6600.0,49.1173,49.1466,49.1099,49.1392,6600.0
2013-12-31 13:00:00,67.07,67.07,67.03,67.04,5800.0,49.1392,49.1392,49.1099,49.1173,5800.0
2013-12-31 13:05:00,67.04,67.04,67.0,67.0,9200.0,49.1173,49.1173,49.0879,49.0879,9200.0
2013-12-31 13:10:00,67.0,67.01,66.96,66.97,8900.0,49.0879,49.0953,49.0586,49.066,8900.0
2013-12-31 13:15:00,66.98,66.98,66.95,66.96,7100.0,49.0733,49.0733,49.0513,49.0586,7100.0
2013-12-31 13:20:00,66.96,66.99,66.94,66.99,14900.0,49.0586,49.0806,49.044,49.0806,14900.0
2013-12-31 13:25:00,66.99,66.99,66.95,66.98,18900.0,49.0806,49.0806,49.0513,49.0733,18900.0
2013-12-31 13:30:00,66.98,67.01,66.94,66.94,13900.0,49.0733,49.0953,49.044,49.044,13900.0
2013-12-31 13:35:00,66.95,66.96,66.93,66.93,6300.0,49.0513,49.0586,49.0367,49.0367,6300.0
2013-12-31 13:40:00,66.93,66.93,66.9,66.9,11700.0,49.0367,49.0367,49.0147,49.0147,11700.0
2013-12-31 13:45:00,66.9,66.92,66.89,66.91,11400.0,49.0147,49.0293,49.0074,49.022,11400.0
2013-12-31 13:50:00,66.9,66.96,66.9,66.95,9300.0,49.0147,49.0586,49.0147,49.0513,9300.0
2013-12-31 13:55:00,66.95,66.96,66.92,66.95,10000.0,49.0513,49.0586,49.0293,49.0513,10000.0
2013-12-31 14:00:00,66.94,66.97,66.94,66.94,6000.0,49.044,49.066,49.044,49.044,6000.0
2013-12-31 14:05:00,66.94,66.94,66.9,66.92,13300.0,49.044,49.044,49.0147,49.0293,13300.0
2013-12-31 14:10:00,66.91,66.92,66.9,66.9,5000.0,49.022,49.0293,49.0147,49.0147,5000.0
2013-12-31 14:15:00,66.9,66.9,66.87,66.88,10700.0,49.0147,49.0147,48.9927,49.0,10700.0
2013-12-31 14:20:00,66.88,66.88,66.84,66.84,8300.0,49.0,49.0,48.9707,48.9707,8300.0
2013-12-31 14:25:00,66.85,66.85,66.75,66.77,15700.0,48.9781,48.9781,48.9048,48.9194,15700.0
2013-12-31 14:30:00,66.78,66.8,66.75,66.75,6500.0,48.9268,48.9414,48.9048,48.9048,6500.0
2013-12-31 14:35:00,66.75,66.75,66.68,66.68,9400.0,48.9048,48.9048,48.8535,48.8535,9400.0
2013-12-31 14:40:00,66.69,66.72,66.65,66.65,16200.0,48.8608,48.8828,48.8315,48.8315,16200.0
2013-12-31 14:45:00,66.66,66.68,66.64,66.65,11500.0,48.8388,48.8535,48.8242,48.8315,11500.0
2013-12-31 14:50:00,66.66,66.7,66.66,66.7,7600.0,48.8388,48.8682,48.8388,48.8682,7600.0
2013-12-31 14:55:00,66.7,66.7,66.66,66.67,14900.0,48.8682,48.8682,48.8388,48.8462,14900.0
2013-12-31 15:00:00,66.66,66.69,66.6,66.62,19900.0,48.8388,48.8608,48.7949,48.8095,19900.0
2013-12-31 15:05:00,66.63,66.64,66.59,66.59,22300.0,48.8169,48.8242,48.7876,48.7876,22300.0
2013-12-31 15:10:00,66.6,66.62,66.58,66.6,24200.0,48.7949,48.8095,48.7802,48.7949,24200.0
2013-12-31 15:15:00,66.59,66.6,66.56,66.59,24600.0,48.7876,48.7949,48.7656,48.7876,24600.0
2013-12-31 15:20:00,66.59,66.61,66.58,66.6,21900.0,48.7876,48.8022,48.7802,48.7949,21900.0
2013-12-31 15:25:00,66.6,66.61,66.56,66.6,27500.0,48.7949,48.8022,48.7656,48.7949,27500.0
2013-12-31 15:30:00,66.6,66.66,66.59,66.65,22700.0,48.7949,48.8388,48.7876,48.8315,22700.0
2013-12-31 15:35:00,66.66,66.68,66.63,66.66,23100.0,48.8388,48.8535,48.8169,48.8388,23100.0
2013-12-31 15:40:00,66.66,66.69,66.63,66.68,33400.0,48.8388,48.8608,48.8169,48.8535,33400.0
2013-12-31 15:45:00,66.69,66.81,66.69,66.8,115800.0,48.8608,48.9487,48.8608,48.9414,115800.0
2013-12-31 15:50:00,66.79,66.86,66.79,66.83,46600.0,48.9341,48.9854,48.9341,48.9634,46600.0
2013-12-31 15:55:00,66.83,66.85,66.73,66.81,100900.0,48.9634,48.9781,48.8901,48.9487,100900.0
2014-01-02 09:30:00,66.45,66.65,66.32,66.48,71800.0,48.685,48.8315,48.5897,48.707,71800.0
2014-01-02 09:35:00,66.43,66.47,66.1,66.19,26800.0,48.6703,48.6996,48.4286,48.4945,26800.0
2014-01-02 09:40:00,66.19,66.36,66.08,66.35,17400.0,48.4945,48.619,48.4139,48.6117,17400.0
2014-01-02 09:45:00,66.36,66.4,66.34,66.34,27700.0,48.619,48.6484,48.6044,48.6044,27700.0
2014-01-02 09:50:00,66.35,66.37,66.26,66.37,22000.0,48.6117,48.6264,48.5458,48.6264,22000.0
2014-01-02 09:55:00,66.36,66.36,66.27,66.35,16900.0,48.619,48.619,48.5531,48.6117,16900.0
2014-01-02 10:00:00,66.32,66.42,66.2,66.22,39100.0,48.5897,48.663,48.5018,48.5165,39100.0
2014-01-02 10:05:00,66.23,66.27,66.17,66.24,25900.0,48.5238,48.5531,48.4798,48.5311,25900.0
2014-01-02 10:10:00,66.25,66.4,66.25,66.3,26000.0,48.5385,48.6484,48.5385,48.5751,26000.0
2014-01-02 10:15:00,66.28,66.32,66.24,66.24,19800.0,48.5604,48.5897,48.5311,48.5311,19800.0
2014-01-02 10:20:00,66.24,66.3,66.1,66.14,30800.0,48.5311,48.5751,48.4286,48.4579,30800.0
2014-01-02 10:25:00,66.17,66.29,66.09,66.26,18400.0,48.4798,48.5678,48.4212,48.5458,18400.0
2014-01-02 10:30:00,66.26,66.29,66.19,66.21,25200.0,48.5458,48.5678,48.4945,48.5092,25200.0
2014-01-02 10:35:00,66.21,66.22,66.18,66.2,18100.0,48.5092,48.5165,48.4872,48.5018,18100.0
2014-01-02 10:40:00,66.2,66.24,66.17,66.21,31700.0,48.5018,48.5311,48.4798,48.5092,31700.0
2014-01-02 10:45:00,66.21,66.21,66.11,66.13,13400.0,48.5092,48.5092,48.4359,48.4505,13400.0
2014-01-02 10:50:00,66.14,66.15,66.06,66.12,17700.0,48.4579,48.4652,48.3993,48.4432,17700.0
2014-01-02 10:55:00,66.12,66.16,66.08,66.14,13500.0,48.4432,48.4725,48.4139,48.4579,13500.0
2014-01-02 11:00:00,66.14,66.16,66.09,66.1,19400.0,48.4579,48.4725,48.4212,48.4286,19400.0
2014-01-02 11:05:00,66.1,66.22,66.03,66.21,44300.0,48.4286,48.5165,48.3773,48.5092,44300.0
2014-01-02 11:10:00,66.21,66.23,66.14,66.22,20900.0,48.5092,48.5238,48.4579,48.5165,20900.0
2014-01-02 11:15:00,66.21,66.27,66.2,66.23,39500.0,48.5092,48.5531,48.5018,48.5238,39500.0
2014-01-02 11:20:00,66.22,66.25,66.18,66.19,20300.0,48.5165,48.5385,48.4872,48.4945,20300.0
2014-01-02 11:25:00,66.19,66.21,66.15,66.16,14300.0,48.4945,48.5092,48.4652,48.4725,14300.0
2014-01-02 11:30:00,66.16,66.2,66.1,66.1,21100.0,48.4725,48.5018,48.4286,48.4286,21100.0
2014-01-02 11:35:00,66.11,66.21,66.1,66.21,20000.0,48.4359,48.5092,48.4286,48.5092,20000.0
2014-01-02 11:40:00,66.2,66.22,66.15,66.17,25100.0,48.5018,48.5165,48.4652,48.4798,25100.0
2014-01-02 11:45:00,66.17,66.18,66.08,66.09,13000.0,48.4798,48.4872,48.4139,48.4212,13000.0
2014-01-02 11:50:00,66.08,66.08,65.98,66.05,25600.0,48.4139,48.4139,48.3406,48.3919,25600.0
2014-01-02 11:55:00,66.06,66.07,66.0,66.02,23600.0,48.3993,48.4066,48.3553,48.3699,23600.0
2014-01-02 12:00:00,66.01,66.15,66.01,66.15,14100.0,48.3626,48.4652,48.3626,48.4652,14100.0
2014-01-02 12:05:00,66.14,66.17,66.11,66.13,16300.0,48.4579,48.4798,48.4359,48.4505,16300.0
2014-01-02 12:10:00,66.13,66.13,66.09,66.09,5600.0,48.4505,48.4505,48.4212,48.4212,5600.0
2014-01-02 12:15:00,66.09,66.13,66.06,66.13,14100.0,48.4212,48.4505,48.3993,48.4505,14100.0
2014-01-02 12:20:00,66.13,66.2,66.13,66.18,14700.0,48.4505,48.5018,48.4505,48.4872,14700.0
2014-01-02 12:25:00,66.19,66.19,66.1,66.1,13200.0,48.4945,48.4945,48.4286,48.4286,13200.0
2014-01-02 12:30:00,66.12,66.12,65.96,66.05,24100.0,48.4432,48.4432,48.326,48.3919,24100.0
2014-01-02 12:35:00,66.05,66.1,66.05,66.1,10900.0,48.3919,48.4286,48.3919,48.4286,10900.0
2014-01-02 12:40:00,66.09,66.11,65.99,66.01,18100.0,48.4212,48.4359,48.348,48.3626,18100.0
2014-01-02 12:45:00,66.02,66.08,66.0,66.05,15500.0,48.3699,48.4139,48.3553,48.3919,15500.0
2014-01-02 12:50:00,66.05,66.11,66.03,66.09,15100.0,48.3919,48.4359,48.3773,48.4212,15100.0
2014-01-02 12:55:00,66.1,66.11,66.03,66.06,20000.0,48.4286,48.4359,48.3773,48.3993,20000.0
2014-01-02 13:00:00,66.05,66.14,66.03,66.14,15700.0,48.3919,48.4579,48.3773,48.4579,15700.0
2014-01-02 13:05:00,66.13,66.16,66.1,66.16,18000.0,48.4505,48.4725,48.4286,48.4725,18000.0
2014-01-02 13:10:00,66.15,66.18,66.13,66.16,10400.0,48.4652,48.4872,48.4505,48.4725,10400.0
2014-01-02 13:15:00,66.16,66.19,66.15,66.19,12100.0,48.4725,48.4945,48.4652,48.4945,12100.0
2014-01-02 13:20:00,66.2,66.28,66.19,66.25,14700.0,48.5018,48.5604,48.4945,48.5385,14700.0
2014-01-02 13:25:00,66.25,66.26,66.17,66.2,19600.0,48.5385,48.5458,48.4798,48.5018,19600.0
2014-01-02 13:30:00,66.2,66.2,66.12,66.16,8100.0,48.5018,48.5018,48.4432,48.4725,8100.0
2014-01-02 13:35:00,66.15,66.16,66.09,66.1,13700.0,48.4652,48.4725,48.4212,48.4286,13700.0
2014-01-02 13:40:00,66.11,66.14,66.1,66.11,5600.0,48.4359,48.4579,48.4286,48.4359,5600.0
2014-01-02 13:45:00,66.11,66.21,66.07,66.17,15300.0,48.4359,48.5092,48.4066,48.4798,15300.0
2014-01-02 13:50:00,66.18,66.2,66.12,66.15,8300.0,48.4872,48.5018,48.4432,48.4652,8300.0
2014-01-02 13:55:00,66.15,66.21,66.15,66.16,13100.0,48.4652,48.5092,48.4652,48.4725,13100.0
2014-01-02 14:00:00,66.17,66.22,66.17,66.2,12900.0,48.4798,48.5165,48.4798,48.5018,12900.0
2014-01-02 14:05:00,66.2,66.22,66.19,66.21,14400.0,48.5018,48.5165,48.4945,48.5092,14400.0
2014-01-02 14:10:00,66.2,66.22,66.12,66.12,26000.0,48.5018,48.5165,48.4432,48.4432,26000.0
2014-01-02 14:15:00,66.14,66.16,65.96,65.98,18300.0,48.4579,48.4725,48.326,48.3406,18300.0
2014-01-02 14:20:00,65.98,66.06,65.91,66.06,16500.0,48.3406,48.3993,48.2894,48.3993,16500.0
2014-01-02 14:25:00,66.06,66.08,66.0,66.03,15800.0,48.3993,48.4139,48.3553,48.3773,15800.0
2014-01-02 14:30:00,66.04,66.11,66.03,66.05,19000.0,48.3846,48.4359,48.3773,48.3919,19000.0
2014-01-02 14:35:00,66.06,66.07,66.02,66.03,9100.0,48.3993,48.4066,48.3699,48.3773,9100.0
2014-01-02 14:40:00,66.04,66.09,66.01,66.09,15700.0,48.3846,48.4212,48.3626,48.4212,15700.0
2014-01-02 14:45:00,66.08,66.11,66.02,66.07,17100.0,48.4139,48.4359,48.3699,48.4066,17100.0
2014-01-02 14:50:00,66.08,66.08,66.02,66.04,19200.0,48.4139,48.4139,48.3699,48.3846,19200.0
2014-01-02 14:55:00,66.04,66.07,66.01,66.05,24000.0,48.3846,48.4066,48.3626,48.3919,24000.0
2014-01-02 15:00:00,66.04,66.09,66.04,66.08,18200.0,48.3846,48.4212,48.3846,48.4139,18200.0
2014-01-02 15:05:00,66.08,66.12,66.08,66.12,19400.0,48.4139,48.4432,48.4139,48.4432,19400.0
2014-01-02 15:10:00,66.12,66.19,66.12,66.19,25400.0,48.4432,48.4945,48.4432,48.4945,25400.0
2014-01-02 15:15:00,66.19,66.19,66.16,66.19,30900.0,48.4945,48.4945,48.4725,48.4945,30900.0
2014-01-02 15:20:00,66.18,66.19,66.13,66.15,27400.0,48.4872,48.4945,48.4505,48.4652,27400.0
2014-01-02 15:25:00,66.16,66.18,66.13,66.14,30200.0,48.4725,48.4872,48.4505,48.4579,30200.0
2014-01-02 15:30:00,66.13,66.15,66.11,66.11,33100.0,48.4505,48.4652,48.4359,48.4359,33100.0
2014-01-02 15:35:00,66.11,66.13,66.08,66.09,27800.0,48.4359,48.4505,48.4139,48.4212,27800.0
2014-01-02 15:40:00,66.09,66.17,66.09,66.16,31800.0,48.4212,48.4798,48.4212,48.4725,31800.0
2014-01-02 15:45:00,66.15,66.25,66.15,66.19,63800.0,48.4652,48.5385,48.4652,48.4945,63800.0
2014-01-02 15:50:00,66.2,66.2,66.15,66.19,42500.0,48.5018,48.5018,48.4652,48.4945,42500.0
2014-01-02 15:55:00,66.19,66.2,66.11,66.12,66400.0,48.4945,48.5018,48.4359,48.4432,66400.0
2014-01-03 09:30:00,66.2,66.53,66.2,66.4,29800.0,48.5018,48.7436,48.5018,48.6484,29800.0
2014-01-03 09:35:00,66.44,66.54,66.43,66.47,22100.0,48.6777,48.7509,48.6703,48.6996,22100.0
2014-01-03 09:40:00,66.45,66.64,66.37,66.64,19600.0,48.685,48.8242,48.6264,48.8242,19600.0
2014-01-03 09:45:00,66.62,66.7,66.62,66.66,18600.0,48.8095,48.8682,48.8095,48.8388,18600.0
2014-01-03 09:50:00,66.69,66.69,66.62,66.63,10300.0,48.8608,48.8608,48.8095,48.8169,10300.0
2014-01-03 09:55:00,66.64,66.8,66.64,66.78,31700.0,48.8242,48.9414,48.8242,48.9268,31700.0
2014-01-03 10:00:00,66.77,66.8,66.74,66.76,13900.0,48.9194,48.9414,48.8975,48.9121,13900.0
2014-01-03 10:05:00,66.74,66.75,66.53,66.53,16800.0,48.8975,48.9048,48.7436,48.7436,16800.0
2014-01-03 10:10:00,66.53,66.55,66.48,66.5,29000.0,48.7436,48.7583,48.707,48.7216,29000.0
2014-01-03 10:15:00,66.5,66.55,66.46,66.51,21000.0,48.7216,48.7583,48.6923,48.7289,21000.0
2014-01-03 10:20:00,66.51,66.56,66.47,66.56,28600.0,48.7289,48.7656,48.6996,48.7656,28600.0
2014-01-03 10:25:00,66.56,66.64,66.55,66.64,10700.0,48.7656,48.8242,48.7583,48.8242,10700.0
2014-01-03 10:30:00,66.63,66.63,66.58,66.58,14600.0,48.8169,48.8169,48.7802,48.7802,14600.0
2014-01-03 10:35:00,66.58,66.59,66.53,66.55,12800.0,48.7802,48.7876,48.7436,48.7583,12800.0
2014-01-03 10:40:00,66.56,66.61,66.55,66.6,12500.0,48.7656,48.8022,48.7583,48.7949,12500.0
2014-01-03 10:45:00,66.59,66.62,66.51,66.51,31800.0,48.7876,48.8095,48.7289,48.7289,31800.0
2014-01-03 10:50:00,66.54,66.62,66.52,66.59,24700.0,48.7509,48.8095,48.7363,48.7876,24700.0
2014-01-03 10:55:00,66.58,66.58,66.49,66.56,14800.0,48.7802,48.7802,48.7143,48.7656,14800.0
2014-01-03 11:00:00,66.56,66.57,66.51,66.53,8700.0,48.7656,48.7729,48.7289,48.7436,8700.0
2014-01-03 11:05:00,66.51,66.62,66.5,66.62,17600.0,48.7289,48.8095,48.7216,48.8095,17600.0
2014-01-03 11:10:00,66.61,66.62,66.51,66.6,17200.0,48.8022,48.8095,48.7289,48.7949,17200.0
2014-01-03 11:15:00,66.6,66.62,66.52,66.59,26000.0,48.7949,48.8095,48.7363,48.7876,26000.0
2014-01-03 11:20:00,66.59,66.67,66.56,66.63,10700.0,48.7876,48.8462,48.7656,48.8169,10700.0
2014-01-03 11:25:00,66.65,66.67,66.53,66.57,20300.0,48.8315,48.8462,48.7436,48.7729,20300.0
2014-01-03 11:30:00,66.59,66.63,66.58,66.59,13000.0,48.7876,48.8169,48.7802,48.7876,13000.0
2014-01-03 11:35:00,66.59,66.69,66.59,66.68,11100.0,48.7876,48.8608,48.7876,48.8535,11100.0
2014-01-03 11:40:00,66.68,66.69,66.61,66.63,16500.0,48.8535,48.8608,48.8022,48.8169,16500.0
2014-01-03 11:45:00,66.63,66.64,66.53,66.58,5500.0,48.8169,48.8242,48.7436,48.7802,5500.0
2014-01-03 11:50:00,66.59,66.6,66.57,66.59,13100.0,48.7876,48.7949,48.7729,48.7876,13100.0
2014-01-03 11:55:00,66.57,66.57,66.49,66.55,9000.0,48.7729,48.7729,48.7143,48.7583,9000.0
2014-01-03 12:00:00,66.56,66.56,66.51,66.51,6500.0,48.7656,48.7656,48.7289,48.7289,6500.0
2014-01-03 12:05:00,66.51,66.59,66.5,66.59,21200.0,48.7289,48.7876,48.7216,48.7876,21200.0
2014-01-03 12:10:00,66.59,66.63,66.58,66.63,8300.0,48.7876,48.8169,48.7802,48.8169,8300.0
2014-01-03 12:15:00,66.63,66.67,66.61,66.66,15400.0,48.8169,48.8462,48.8022,48.8388,15400.0
2014-01-03 12:20:00,66.65,66.7,66.63,66.69,11400.0,48.8315,48.8682,48.8169,48.8608,11400.0
2014-01-03 12:25:00,66.69,66.71,66.62,66.7,12800.0,48.8608,48.8755,48.8095,48.8682,12800.0
2014-01-03 12:30:00,66.7,66.7,66.65,66.66,6600.0,48.8682,48.8682,48.8315,48.8388,6600.0
2014-01-03 12:35:00,66.66,66.73,66.66,66.73,6200.0,48.8388,48.8901,48.8388,48.8901,6200.0
2014-01-03 12:40:00,66.73,66.75,66.72,66.75,8200.0,48.8901,48.9048,48.8828,48.9048,8200.0
2014-01-03 12:45:00,66.75,66.78,66.75,66.77,7000.0,48.9048,48.9268,48.9048,48.9194,7000.0
2014-01-03 12:50:00,66.77,66.77,66.7,66.7,6700.0,48.9194,48.9194,48.8682,48.8682,6700.0
2014-01-03 12:55:00,66.69,66.74,66.67,66.72,10000.0,48.8608,48.8975,48.8462,48.8828,10000.0
2014-01-03 13:00:00,66.74,66.75,66.7,66.74,7000.0,48.8975,48.9048,48.8682,48.8975,7000.0
2014-01-03 13:05:00,66.74,66.77,66.72,66.72,11000.0,48.8975,48.9194,48.8828,48.8828,11000.0
2014-01-03 13:10:00,66.71,66.71,66.66,66.67,5700.0,48.8755,48.8755,48.8388,48.8462,5700.0
2014-01-03 13:15:00,66.66,66.72,66.65,66.72,8900.0,48.8388,48.8828,48.8315,48.8828,8900.0
2014-01-03 13:20:00,66.73,66.75,66.68,66.75,9800.0,48.8901,48.9048,48.8535,48.9048,9800.0
2014-01-03 13:25:00,66.76,66.8,66.75,66.76,8400.0,48.9121,48.9414,48.9048,48.9121,8400.0
2014-01-03 13:30:00,66.75,66.75,66.69,66.73,9400.0,48.9048,48.9048,48.8608,48.8901,9400.0
2014-01-03 13:35:00,66.73,66.73,66.68,66.73,6900.0,48.8901,48.8901,48.8535,48.8901,6900.0
2014-01-03 13:40:00,66.72,66.73,66.63,66.7,15600.0,48.8828,48.8901,48.8169,48.8682,15600.0
2014-01-03 13:45:00,66.7,66.74,66.68,66.72,5600.0,48.8682,48.8975,48.8535,48.8828,5600.0
2014-01-03 13:50:00,66.71,66.77,66.7,66.77,11800.0,48.8755,48.9194,48.8682,48.9194,11800.0
2014-01-03 13:55:00,66.76,66.79,66.75,66.78,6300.0,48.9121,48.9341,48.9048,48.9268,6300.0
2014-01-03 14:00:00,66.77,66.78,66.74,66.77,11500.0,48.9194,48.9268,48.8975,48.9194,11500.0
2014-01-03 14:05:00,66.79,66.8,66.74,66.74,4500.0,48.9341,48.9414,48.8975,48.8975,4500.0
2014-01-03 14:10:00,66.75,66.75,66.71,66.73,6800.0,48.9048,48.9048,48.8755,48.8901,6800.0
2014-01-03 14:15:00,66.73,66.75,66.72,66.72,6800.0,48.8901,48.9048,48.8828,48.8828,6800.0
2014-01-03 14:20:00,66.71,66.72,66.69,66.7,6400.0,48.8755,48.8828,48.8608,48.8682,6400.0
2014-01-03 14:25:00,66.7,66.7,66.65,66.66,12600.0,48.8682,48.8682,48.8315,48.8388,12600.0
2014-01-03 14:30:00,66.66,66.7,66.66,66.68,10700.0,48.8388,48.8682,48.8388,48.8535,10700.0
2014-01-03 14:35:00,66.68,66.71,66.67,66.68,5500.0,48.8535,48.8755,48.8462,48.8535,5500.0
2014-01-03 14:40:00,66.69,66.74,66.66,66.74,7800.0,48.8608,48.8975,48.8388,48.8975,7800.0
2014-01-03 14:45:00,66.75,66.78,66.74,66.76,23700.0,48.9048,48.9268,48.8975,48.9121,23700.0
2014-01-03 14:50:00,66.76,66.83,66.75,66.81,11200.0,48.9121,48.9634,48.9048,48.9487,11200.0
2014-01-03 14:55:00,66.81,66.84,66.75,66.75,10800.0,48.9487,48.9707,48.9048,48.9048,10800.0
2014-01-03 15:00:00,66.75,66.76,66.71,66.71,10000.0,48.9048,48.9121,48.8755,48.8755,10000.0
2014-01-03 15:05:00,66.71,66.76,66.69,66.76,10300.0,48.8755,48.9121,48.8608,48.9121,10300.0
2014-01-03 15:10:00,66.75,66.91,66.75,66.85,27900.0,48.9048,49.022,48.9048,48.9781,27900.0
2014-01-03 15:15:00,66.85,66.87,66.84,66.87,19900.0,48.9781,48.9927,48.9707,48.9927,19900.0
2014-01-03 15:20:00,66.86,66.87,66.81,66.84,20300.0,48.9854,48.9927,48.9487,48.9707,20300.0
2014-01-03 15:25:00,66.83,66.87,66.81,66.85,23900.0,48.9634,48.9927,48.9487,48.9781,23900.0
2014-01-03 15:30:00,66.86,66.88,66.83,66.86,28700.0,48.9854,49.0,48.9634,48.9854,28700.0
2014-01-03 15:35:00,66.86,66.86,66.82,66.82,22400.0,48.9854,48.9854,48.9561,48.9561,22400.0
2014-01-03 15:40:00,66.82,66.84,66.8,66.84,55900.0,48.9561,48.9707,48.9414,48.9707,55900.0
2014-01-03 15:45:00,66.83,66.89,66.82,66.84,81300.0,48.9634,49.0074,48.9561,48.9707,81300.0
2014-01-03 15:50:00,66.83,66.84,66.8,66.83,71600.0,48.9634,48.9707,48.9414,48.9634,71600.0
2014-01-03 15:55:00,66.82,66.86,66.78,66.8,97300.0,48.9561,48.9854,48.9268,48.9414,97300.0
2014-01-06 09:30:00,66.85,67.4,66.8,67.07,75900.0,48.9781,49.381,48.9414,49.1392,75900.0
2014-01-06 09:35:00,67.03,67.4,66.7,66.74,22000.0,49.1099,49.381,48.8682,48.8975,22000.0
2014-01-06 09:40:00,66.72,66.74,66.54,66.57,29200.0,48.8828,48.8975,48.7509,48.7729,29200.0
2014-01-06 09:45:00,66.57,66.68,66.54,66.67,17700.0,48.7729,48.8535,48.7509,48.8462,17700.0
2014-01-06 09:50:00,66.65,66.72,66.6,66.71,11600.0,48.8315,48.8828,48.7949,48.8755,11600.0
2014-01-06 09:55:00,66.72,66.72,66.59,66.69,19600.0,48.8828,48.8828,48.7876,48.8608,19600.0
2014-01-06 10:00:00,66.69,66.69,66.52,66.66,54800.0,48.8608,48.8608,48.7363,48.8388,54800.0
2014-01-06 10:05:00,66.65,66.69,66.55,66.65,46300.0,48.8315,48.8608,48.7583,48.8315,46300.0
2014-01-06 10:10:00,66.64,66.7,66.55,66.55,29500.0,48.8242,48.8682,48.7583,48.7583,29500.0
2014-01-06 10:15:00,66.55,66.66,66.51,66.66,15900.0,48.7583,48.8388,48.7289,48.8388,15900.0
2014-01-06 10:20:00,66.65,66.66,66.51,66.52,29600.0,48.8315,48.8388,48.7289,48.7363,29600.0
2014-01-06 10:25:00,66.52,66.58,66.4,66.44,21800.0,48.7363,48.7802,48.6484,48.6777,21800.0
2014-01-06 10:30:00,66.44,66.46,66.38,66.43,19600.0,48.6777,48.6923,48.6337,48.6703,19600.0
2014-01-06 10:35:00,66.44,66.53,66.44,66.53,20400.0,48.6777,48.7436,48.6777,48.7436,20400.0
2014-01-06 10:40:00,66.51,66.53,66.45,66.45,15800.0,48.7289,48.7436,48.685,48.685,15800.0
2014-01-06 10:45:00,66.45,66.57,66.45,66.57,20000.0,48.685,48.7729,48.685,48.7729,20000.0
2014-01-06 10:50:00,66.57,66.66,66.55,66.66,24500.0,48.7729,48.8388,48.7583,48.8388,24500.0
2014-01-06 10:55:00,66.65,66.66,66.53,66.55,34700.0,48.8315,48.8388,48.7436,48.7583,34700.0
2014-01-06 11:00:00,66.53,66.64,66.49,66.61,23500.0,48.7436,48.8242,48.7143,48.8022,23500.0
2014-01-06 11:05:00,66.62,66.66,66.58,66.62,16900.0,48.8095,48.8388,48.7802,48.8095,16900.0
2014-01-06 11:10:00,66.61,66.62,66.54,66.6,13600.0,48.8022,48.8095,48.7509,48.7949,13600.0
2014-01-06 11:15:00,66.59,66.66,66.53,66.59,27400.0,48.7876,48.8388,48.7436,48.7876,27400.0
2014-01-06 11:20:00,66.59,66.62,66.56,66.61,14300.0,48.7876,48.8095,48.7656,48.8022,14300.0
2014-01-06 11:25:00,66.62,66.67,66.57,66.67,21700.0,48.8095,48.8462,48.7729,48.8462,21700.0
2014-01-06 11:30:00,66.67,66.71,66.65,66.68,18700.0,48.8462,48.8755,48.8315,48.8535,18700.0
2014-01-06 11:35:00,66.68,66.7,66.61,66.69,15800.0,48.8535,48.8682,48.8022,48.8608,15800.0
2014-01-06 11:40:00,66.68,66.7,66.65,66.65,12600.0,48.8535,48.8682,48.8315,48.8315,12600.0
2014-01-06 11:45:00,66.65,66.75,66.65,66.73,27000.0,48.8315,48.9048,48.8315,48.8901,27000.0
2014-01-06 11:50:00,66.73,66.83,66.72,66.83,33300.0,48.8901,48.9634,48.8828,48.9634,33300.0
2014-01-06 11:55:00,66.82,66.84,66.76,66.78,23400.0,48.9561,48.9707,48.9121,48.9268,23400.0
2014-01-06 12:00:00,66.78,66.78,66.69,66.69,20400.0,48.9268,48.9268,48.8608,48.8608,20400.0
2014-01-06 12:05:00,66.69,66.71,66.61,66.61,19300.0,48.8608,48.8755,48.8022,48.8022,19300.0
2014-01-06 12:10:00,66.61,66.65,66.57,66.61,21000.0,48.8022,48.8315,48.7729,48.8022,21000.0
2014-01-06 12:15:00,66.61,66.66,66.61,66.66,7200.0,48.8022,48.8388,48.8022,48.8388,7200.0
2014-01-06 12:20:00,66.67,66.67,66.58,66.58,27500.0,48.8462,48.8462,48.7802,48.7802,27500.0
2014-01-06 12:25:00,66.59,66.67,66.57,66.66,24500.0,48.7876,48.8462,48.7729,48.8388,24500.0
2014-01-06 12:30:00,66.65,66.72,66.63,66.7,26700.0,48.8315,48.8828,48.8169,48.8682,26700.0
2014-01-06 12:35:00,66.7,66.7,66.65,66.69,22200.0,48.8682,48.8682,48.8315,48.8608,22200.0
2014-01-06 12:40:00,66.69,66.75,66.67,66.71,19400.0,48.8608,48.9048,48.8462,48.8755,19400.0
2014-01-06 12:45:00,66.71,66.77,66.7,66.75,16100.0,48.8755,48.9194,48.8682,48.9048,16100.0
2014-01-06 12:50:00,66.75,66.78,66.69,66.77,20000.0,48.9048,48.9268,48.8608,48.9194,20000.0
2014-01-06 12:55:00,66.78,66.78,66.59,66.59,11800.0,48.9268,48.9268,48.7876,48.7876,11800.0
2014-01-06 13:00:00,66.59,66.61,66.53,66.59,20800.0,48.7876,48.8022,48.7436,48.7876,20800.0
2014-01-06 13:05:00,66.59,66.59,66.5,66.5,15000.0,48.7876,48.7876,48.7216,48.7216,15000.0
2014-01-06 13:10:00,66.49,66.49,66.45,66.46,9300.0,48.7143,48.7143,48.685,48.6923,9300.0
2014-01-06 13:15:00,66.46,66.54,66.42,66.54,12300.0,48.6923,48.7509,48.663,48.7509,12300.0
2014-01-06 13:20:00,66.52,66.53,66.46,66.52,9600.0,48.7363,48.7436,48.6923,48.7363,9600.0
2014-01-06 13:25:00,66.52,66.59,66.51,66.56,17000.0,48.7363,48.7876,48.7289,48.7656,17000.0
2014-01-06 13:30:00,66.55,66.64,66.55,66.6,24500.0,48.7583,48.8242,48.7583,48.7949,24500.0
2014-01-06 13:35:00,66.58,66.73,66.57,66.73,10700.0,48.7802,48.8901,48.7729,48.8901,10700.0
2014-01-06 13:40:00,66.72,66.76,66.7,66.72,16900.0,48.8828,48.9121,48.8682,48.8828,16900.0
2014-01-06 13:45:00,66.72,66.75,66.67,66.67,16500.0,48.8828,48.9048,48.8462,48.8462,16500.0
2014-01-06 13:50:00,66.68,66.88,66.67,66.84,39600.0,48.8535,49.0,48.8462,48.9707,39600.0
2014-01-06 13:55:00,66.84,66.94,66.84,66.91,37900.0,48.9707,49.044,48.9707,49.022,37900.0
2014-01-06 14:00:00,66.92,66.92,66.82,66.82,11200.0,49.0293,49.0293,48.9561,48.9561,11200.0
2014-01-06 14:05:00,66.83,66.84,66.71,66.73,28700.0,48.9634,48.9707,48.8755,48.8901,28700.0
2014-01-06 14:10:00,66.72,66.8,66.7,66.75,13600.0,48.8828,48.9414,48.8682,48.9048,13600.0
2014-01-06 14:15:00,66.75,66.78,66.69,66.69,9700.0,48.9048,48.9268,48.8608,48.8608,9700.0
2014-01-06 14:20:00,66.69,66.82,66.69,66.75,13200.0,48.8608,48.9561,48.8608,48.9048,13200.0
2014-01-06 14:25:00,66.75,66.77,66.71,66.76,18000.0,48.9048,48.9194,48.8755,48.9121,18000.0
2014-01-06 14:30:00,66.76,66.77,66.73,66.73,12500.0,48.9121,48.9194,48.8901,48.8901,12500.0
2014-01-06 14:35:00,66.74,66.79,66.73,66.77,14000.0,48.8975,48.9341,48.8901,48.9194,14000.0
2014-01-06 14:40:00,66.77,66.85,66.77,66.79,23200.0,48.9194,48.9781,48.9194,48.9341,23200.0
2014-01-06 14:45:00,66.8,66.8,66.71,66.72,20000.0,48.9414,48.9414,48.8755,48.8828,20000.0
2014-01-06 14:50:00,66.74,66.76,66.69,66.69,16200.0,48.8975,48.9121,48.8608,48.8608,16200.0
2014-01-06 14:55:00,66.69,66.72,66.68,66.71,21200.0,48.8608,48.8828,48.8535,48.8755,21200.0
2014-01-06 15:00:00,66.71,66.71,66.65,66.65,20900.0,48.8755,48.8755,48.8315,48.8315,20900.0
2014-01-06 15:05:00,66.64,66.64,66.57,66.57,21600.0,48.8242,48.8242,48.7729,48.7729,21600.0
2014-01-06 15:10:00,66.58,66.64,66.58,66.64,24500.0,48.7802,48.8242,48.7802,48.8242,24500.0
2014-01-06 15:15:00,66.63,66.72,66.63,66.7,17200.0,48.8169,48.8828,48.8169,48.8682,17200.0
2014-01-06 15:20:00,66.69,66.76,66.69,66.72,25800.0,48.8608,48.9121,48.8608,48.8828,25800.0
2014-01-06 15:25:00,66.72,66.78,66.72,66.75,24500.0,48.8828,48.9268,48.8828,48.9048,24500.0
2014-01-06 15:30:00,66.75,66.79,66.7,66.7,42200.0,48.9048,48.9341,48.8682,48.8682,42200.0
2014-01-06 15:35:00,66.7,66.73,66.66,66.69,37600.0,48.8682,48.8901,48.8388,48.8608,37600.0
2014-01-06 15:40:00,66.69,66.71,66.66,66.67,32800.0,48.8608,48.8755,48.8388,48.8462,32800.0
2014-01-06 15:45:00,66.67,66.72,66.66,66.7,49800.0,48.8462,48.8828,48.8388,48.8682,49800.0
2014-01-06 15:50:00,66.71,66.75,66.7,66.73,72600.0,48.8755,48.9048,48.8682,48.8901,72600.0
2014-01-06 15:55:00,66.72,66.75,66.69,66.74,201900.0,48.8828,48.9048,48.8608,48.8975,201900.0
2014-01-07 09:30:00,66.83,67.11,66.75,67.11,35000.0,48.9634,49.1685,48.9048,49.1685,35000.0
2014-01-07 09:35:00,67.07,67.14,67.03,67.13,23200.0,49.1392,49.1905,49.1099,49.1832,23200.0
2014-01-07 09:40:00,67.13,67.16,67.01,67.05,44000.0,49.1832,49.2052,49.0953,49.1246,44000.0
2014-01-07 09:45:00,67.06,67.26,67.06,67.12,27600.0,49.1319,49.2784,49.1319,49.1759,27600.0
2014-01-07 09:50:00,67.12,67.22,67.04,67.14,17500.0,49.1759,49.2491,49.1173,49.1905,17500.0
2014-01-07 09:55:00,67.16,67.19,67.08,67.17,45500.0,49.2052,49.2272,49.1466,49.2125,45500.0
2014-01-07 10:00:00,67.17,67.31,67.15,67.29,57100.0,49.2125,49.3151,49.1978,49.3004,57100.0
2014-01-07 10:05:00,67.29,67.43,67.29,67.38,36700.0,49.3004,49.403,49.3004,49.3664,36700.0
2014-01-07 10:10:00,67.41,67.42,67.18,67.21,43400.0,49.3883,49.3957,49.2198,49.2418,43400.0
2014-01-07 10:15:00,67.22,67.36,67.2,67.36,52000.0,49.2491,49.3517,49.2345,49.3517,52000.0
2014-01-07 10:20:00,67.36,67.48,67.36,67.46,17900.0,49.3517,49.4396,49.3517,49.425,17900.0
2014-01-07 10:25:00,67.46,67.5,67.39,67.43,22100.0,49.425,49.4543,49.3737,49.403,22100.0
2014-01-07 10:30:00,67.44,67.46,67.42,67.44,16100.0,49.4103,49.425,49.3957,49.4103,16100.0
2014-01-07 10:35:00,67.44,67.47,67.39,67.47,31700.0,49.4103,49.4323,49.3737,49.4323,31700.0
2014-01-07 10:40:00,67.47,67.56,67.44,67.44,30400.0,49.4323,49.4982,49.4103,49.4103,30400.0
2014-01-07 10:45:00,67.44,67.5,67.39,67.45,40900.0,49.4103,49.4543,49.3737,49.4176,40900.0
2014-01-07 10:50:00,67.43,67.43,67.37,67.38,32400.0,49.403,49.403,49.359,49.3664,32400.0
2014-01-07 10:55:00,67.4,67.41,67.36,67.41,19100.0,49.381,49.3883,49.3517,49.3883,19100.0
2014-01-07 11:00:00,67.41,67.43,67.38,67.39,16900.0,49.3883,49.403,49.3664,49.3737,16900.0
2014-01-07 11:05:00,67.38,67.43,67.35,67.42,24200.0,49.3664,49.403,49.3444,49.3957,24200.0
2014-01-07 11:10:00,67.4,67.46,67.38,67.46,17800.0,49.381,49.425,49.3664,49.425,17800.0
2014-01-07 11:15:00,67.45,67.45,67.39,67.39,11000.0,49.4176,49.4176,49.3737,49.3737,11000.0
2014-01-07 11:20:00,67.38,67.41,67.36,67.38,11700.0,49.3664,49.3883,49.3517,49.3664,11700.0
2014-01-07 11:25:00,67.38,67.44,67.3,67.44,44300.0,49.3664,49.4103,49.3077,49.4103,44300.0
2014-01-07 11:30:00,67.43,67.43,67.38,67.4,23600.0,49.403,49.403,49.3664,49.381,23600.0
2014-01-07 11:35:00,67.4,67.41,67.35,67.36,14400.0,49.381,49.3883,49.3444,49.3517,14400.0
2014-01-07 11:40:00,67.36,67.4,67.36,67.37,26700.0,49.3517,49.381,49.3517,49.359,26700.0
2014-01-07 11:45:00,67.38,67.42,67.36,67.42,32300.0,49.3664,49.3957,49.3517,49.3957,32300.0
2014-01-07 11:50:00,67.42,67.42,67.38,67.41,21400.0,49.3957,49.3957,49.3664,49.3883,21400.0
2014-01-07 11:55:00,67.41,67.42,67.31,67.38,51000.0,49.3883,49.3957,49.3151,49.3664,51000.0
2014-01-07 12:00:00,67.38,67.45,67.35,67.44,13400.0,49.3664,49.4176,49.3444,49.4103,13400.0
2014-01-07 12:05:00,67.43,67.46,67.4,67.43,15300.0,49.403,49.425,49.381,49.403,15300.0
2014-01-07 12:10:00,67.41,67.46,67.4,67.43,9500.0,49.3883,49.425,49.381,49.403,9500.0
2014-01-07 12:15:00,67.44,67.52,67.44,67.5,25600.0,49.4103,49.4689,49.4103,49.4543,25600.0
2014-01-07 12:20:00,67.51,67.53,67.49,67.53,17000.0,49.4616,49.4763,49.447,49.4763,17000.0
2014-01-07 12:25:00,67.52,67.58,67.52,67.56,12300.0,49.4689,49.5129,49.4689,49.4982,12300.0
2014-01-07 12:30:00,67.57,67.71,67.57,67.68,16400.0,49.5056,49.6081,49.5056,49.5862,16400.0
2014-01-07 12:35:00,67.69,67.69,67.62,67.63,42300.0,49.5935,49.5935,49.5422,49.5495,42300.0
2014-01-07 12:40:00,67.62,67.72,67.62,67.72,16800.0,49.5422,49.6155,49.5422,49.6155,16800.0
2014-01-07 12:45:00,67.73,67.74,67.71,67.72,17700.0,49.6228,49.6301,49.6081,49.6155,17700.0
2014-01-07 12:50:00,67.72,67.73,67.7,67.72,8400.0,49.6155,49.6228,49.6008,49.6155,8400.0
2014-01-07 12:55:00,67.72,67.82,67.72,67.82,18100.0,49.6155,49.6887,49.6155,49.6887,18100.0
2014-01-07 13:00:00,67.81,67.81,67.73,67.78,31700.0,49.6814,49.6814,49.6228,49.6594,31700.0
2014-01-07 13:05:00,67.78,67.83,67.78,67.82,17200.0,49.6594,49.6961,49.6594,49.6887,17200.0
2014-01-07 13:10:00,67.82,67.85,67.8,67.84,15100.0,49.6887,49.7107,49.6741,49.7034,15100.0
2014-01-07 13:15:00,67.83,67.84,67.74,67.77,19500.0,49.6961,49.7034,49.6301,49.6521,19500.0
2014-01-07 13:20:00,67.76,67.76,67.7,67.72,16800.0,49.6448,49.6448,49.6008,49.6155,16800.0
2014-01-07 13:25:00,67.73,67.76,67.72,67.76,10500.0,49.6228,49.6448,49.6155,49.6448,10500.0
2014-01-07 13:30:00,67.75,67.78,67.71,67.72,17800.0,49.6374,49.6594,49.6081,49.6155,17800.0
2014-01-07 13:35:00,67.73,67.75,67.72,67.75,13900.0,49.6228,49.6374,49.6155,49.6374,13900.0
2014-01-07 13:40:00,67.75,67.76,67.72,67.74,15200.0,49.6374,49.6448,49.6155,49.6301,15200.0
2014-01-07 13:45:00,67.73,67.77,67.71,67.75,10700.0,49.6228,49.6521,49.6081,49.6374,10700.0
2014-01-07 13:50:00,67.76,67.77,67.67,67.69,22100.0,49.6448,49.6521,49.5788,49.5935,22100.0
2014-01-07 13:55:00,67.69,67.7,67.62,67.62,13000.0,49.5935,49.6008,49.5422,49.5422,13000.0
2014-01-07 14:00:00,67.63,67.63,67.48,67.48,27700.0,49.5495,49.5495,49.4396,49.4396,27700.0
2014-01-07 14:05:00,67.48,67.51,67.46,67.47,14600.0,49.4396,49.4616,49.425,49.4323,14600.0
2014-01-07 14:10:00,67.47,67.48,67.45,67.48,12900.0,49.4323,49.4396,49.4176,49.4396,12900.0
2014-01-07 14:15:00,67.47,67.48,67.41,67.47,12200.0,49.4323,49.4396,49.3883,49.4323,12200.0
2014-01-07 14:20:00,67.47,67.51,67.45,67.5,15600.0,49.4323,49.4616,49.4176,49.4543,15600.0
2014-01-07 14:25:00,67.5,67.58,67.5,67.57,17000.0,49.4543,49.5129,49.4543,49.5056,17000.0
2014-01-07 14:30:00,67.57,67.67,67.57,67.62,22400.0,49.5056,49.5788,49.5056,49.5422,22400.0
2014-01-07 14:35:00,67.64,67.66,67.61,67.64,21800.0,49.5568,49.5715,49.5349,49.5568,21800.0
2014-01-07 14:40:00,67.63,67.65,67.62,67.62,10300.0,49.5495,49.5642,49.5422,49.5422,10300.0
2014-01-07 14:45:00,67.62,67.64,67.6,67.61,19000.0,49.5422,49.5568,49.5275,49.5349,19000.0
2014-01-07 14:50:00,67.61,67.61,67.53,67.56,23600.0,49.5349,49.5349,49.4763,49.4982,23600.0
2014-01-07 14:55:00,67.56,67.57,67.55,67.55,12500.0,49.4982,49.5056,49.4909,49.4909,12500.0
2014-01-07 15:00:00,67.56,67.59,67.56,67.57,45100.0,49.4982,49.5202,49.4982,49.5056,45100.0
2014-01-07 15:05:00,67.57,67.64,67.56,67.6,68400.0,49.5056,49.5568,49.4982,49.5275,68400.0
2014-01-07 15:10:00,67.59,67.64,67.59,67.62,33500.0,49.5202,49.5568,49.5202,49.5422,33500.0
2014-01-07 15:15:00,67.62,67.68,67.61,67.68,37600.0,49.5422,49.5862,49.5349,49.5862,37600.0
2014-01-07 15:20:00,67.68,67.68,67.61,67.62,65600.0,49.5862,49.5862,49.5349,49.5422,65600.0
2014-01-07 15:25:00,67.63,67.66,67.61,67.65,48600.0,49.5495,49.5715,49.5349,49.5642,48600.0
2014-01-07 15:30:00,67.65,67.7,67.65,67.7,36200.0,49.5642,49.6008,49.5642,49.6008,36200.0
2014-01-07 15:35:00,67.7,67.71,67.6,67.64,54900.0,49.6008,49.6081,49.5275,49.5568,54900.0
2014-01-07 15:40:00,67.63,67.68,67.63,67.66,53300.0,49.5495,49.5862,49.5495,49.5715,53300.0
2014-01-07 15:45:00,67.66,67.68,67.6,67.61,79600.0,49.5715,49.5862,49.5275,49.5349,79600.0
2014-01-07 15:50:00,67.61,67.64,67.59,67.59,102400.0,49.5349,49.5568,49.5202,49.5202,102400.0
2014-01-07 15:55:00,67.59,67.61,67.52,67.55,138800.0,49.5202,49.5349,49.4689,49.4909,138800.0
2014-01-08 09:30:00,66.16,66.51,65.95,66.35,110300.0,48.4725,48.7289,48.3187,48.6117,110300.0
2014-01-08 09:35:00,66.35,66.37,66.15,66.23,100700.0,48.6117,48.6264,48.4652,48.5238,100700.0
2014-01-08 09:40:00,66.24,66.48,66.2,66.46,88900.0,48.5311,48.707,48.5018,48.6923,88900.0
2014-01-08 09:45:00,66.47,66.47,66.29,66.3,56700.0,48.6996,48.6996,48.5678,48.5751,56700.0
2014-01-08 09:50:00,66.29,66.35,66.23,66.34,45100.0,48.5678,48.6117,48.5238,48.6044,45100.0
2014-01-08 09:55:00,66.33,66.49,66.31,66.37,53700.0,48.5971,48.7143,48.5824,48.6264,53700.0
2014-01-08 10:00:00,66.37,66.41,66.24,66.35,94200.0,48.6264,48.6557,48.5311,48.6117,94200.0
2014-01-08 10:05:00,66.37,66.44,66.35,66.39,94700.0,48.6264,48.6777,48.6117,48.641,94700.0
2014-01-08 10:10:00,66.39,66.57,66.36,66.55,61500.0,48.641,48.7729,48.619,48.7583,61500.0
2014-01-08 10:15:00,66.56,66.7,66.52,66.63,82800.0,48.7656,48.8682,48.7363,48.8169,82800.0
2014-01-08 10:20:00,66.62,66.86,66.6,66.84,51700.0,48.8095,48.9854,48.7949,48.9707,51700.0
2014-01-08 10:25:00,66.84,66.88,66.69,66.8,110700.0,48.9707,49.0,48.8608,48.9414,110700.0
2014-01-08 10:30:00,66.78,66.95,66.73,66.88,95800.0,48.9268,49.0513,48.8901,49.0,95800.0
2014-01-08 10:35:00,66.89,67.01,66.78,66.96,64600.0,49.0074,49.0953,48.9268,49.0586,64600.0
2014-01-08 10:40:00,66.97,66.97,66.87,66.95,49300.0,49.066,49.066,48.9927,49.0513,49300.0
2014-01-08 10:45:00,66.93,66.97,66.84,66.91,86700.0,49.0367,49.066,48.9707,49.022,86700.0
2014-01-08 10:50:00,66.92,66.97,66.86,66.87,40700.0,49.0293,49.066,48.9854,48.9927,40700.0
2014-01-08 10:55:00,66.87,66.95,66.75,66.82,88000.0,48.9927,49.0513,48.9048,48.9561,88000.0
2014-01-08 11:00:00,66.82,66.82,66.74,66.77,44500.0,48.9561,48.9561,48.8975,48.9194,44500.0
2014-01-08 11:05:00,66.78,66.78,66.53,66.57,43900.0,48.9268,48.9268,48.7436,48.7729,43900.0
2014-01-08 11:10:00,66.56,66.66,66.56,66.66,20700.0,48.7656,48.8388,48.7656,48.8388,20700.0
2014-01-08 11:15:00,66.65,66.66,66.53,66.55,42800.0,48.8315,48.8388,48.7436,48.7583,42800.0
2014-01-08 11:20:00,66.55,66.61,66.54,66.6,46400.0,48.7583,48.8022,48.7509,48.7949,46400.0
2014-01-08 11:25:00,66.6,66.65,66.52,66.65,59200.0,48.7949,48.8315,48.7363,48.8315,59200.0
2014-01-08 11:30:00,66.66,66.7,66.63,66.67,32500.0,48.8388,48.8682,48.8169,48.8462,32500.0
2014-01-08 11:35:00,66.67,66.73,66.67,66.73,21400.0,48.8462,48.8901,48.8462,48.8901,21400.0
2014-01-08 11:40:00,66.73,66.86,66.72,66.76,36900.0,48.8901,48.9854,48.8828,48.9121,36900.0
2014-01-08 11:45:00,66.76,66.86,66.74,66.81,37100.0,48.9121,48.9854,48.8975,48.9487,37100.0
2014-01-08 11:50:00,66.81,66.86,66.77,66.86,22500.0,48.9487,48.9854,48.9194,48.9854,22500.0
2014-01-08 11:55:00,66.85,66.9,66.78,66.81,53700.0,48.9781,49.0147,48.9268,48.9487,53700.0
2014-01-08 12:00:00,66.81,66.83,66.77,66.79,25000.0,48.9487,48.9634,48.9194,48.9341,25000.0
2014-01-08 12:05:00,66.79,66.8,66.7,66.73,36700.0,48.9341,48.9414,48.8682,48.8901,36700.0
2014-01-08 12:10:00,66.73,66.73,66.56,66.56,32500.0,48.8901,48.8901,48.7656,48.7656,32500.0
2014-01-08 12:15:00,66.56,66.62,66.53,66.57,40700.0,48.7656,48.8095,48.7436,48.7729,40700.0
2014-01-08 12:20:00,66.57,66.61,66.53,66.57,41300.0,48.7729,48.8022,48.7436,48.7729,41300.0
2014-01-08 12:25:00,66.56,66.67,66.55,66.65,25600.0,48.7656,48.8462,48.7583,48.8315,25600.0
2014-01-08 12:30:00,66.66,66.69,66.65,66.65,27100.0,48.8388,48.8608,48.8315,48.8315,27100.0
2014-01-08 12:35:00,66.67,66.77,66.67,66.76,23900.0,48.8462,48.9194,48.8462,48.9121,23900.0
2014-01-08 12:40:00,66.75,66.77,66.73,66.77,16200.0,48.9048,48.9194,48.8901,48.9194,16200.0
2014-01-08 12:45:00,66.77,66.77,66.67,66.68,28800.0,48.9194,48.9194,48.8462,48.8535,28800.0
2014-01-08 12:50:00,66.67,66.71,66.67,66.69,35700.0,48.8462,48.8755,48.8462,48.8608,35700.0
2014-01-08 12:55:00,66.68,66.68,66.65,66.67,27700.0,48.8535,48.8535,48.8315,48.8462,27700.0
2014-01-08 13:00:00,66.67,66.71,66.67,66.71,32800.0,48.8462,48.8755,48.8462,48.8755,32800.0
2014-01-08 13:05:00,66.72,66.81,66.71,66.8,31200.0,48.8828,48.9487,48.8755,48.9414,31200.0
2014-01-08 13:10:00,66.81,66.9,66.8,66.89,21500.0,48.9487,49.0147,48.9414,49.0074,21500.0
2014-01-08 13:15:00,66.9,66.93,66.73,66.75,40800.0,49.0147,49.0367,48.8901,48.9048,40800.0
2014-01-08 13:20:00,66.76,66.78,66.71,66.74,24200.0,48.9121,48.9268,48.8755,48.8975,24200.0
2014-01-08 13:25:00,66.74,66.91,66.74,66.91,21300.0,48.8975,49.022,48.8975,49.022,21300.0
2014-01-08 13:30:00,66.91,66.97,66.88,66.95,29900.0,49.022,49.066,49.0,49.0513,29900.0
2014-01-08 13:35:00,66.96,67.01,66.94,67.01,48800.0,49.0586,49.0953,49.044,49.0953,48800.0
2014-01-08 13:40:00,67.01,67.07,67.01,67.03,25900.0,49.0953,49.1392,49.0953,49.1099,25900.0
2014-01-08 13:45:00,67.03,67.03,67.01,67.03,5200.0,49.1099,49.1099,49.0953,49.1099,5200.0
2014-01-08 13:50:00,67.03,67.13,67.03,67.13,22100.0,49.1099,49.1832,49.1099,49.1832,22100.0
2014-01-08 13:55:00,67.15,67.15,67.1,67.11,24300.0,49.1978,49.1978,49.1612,49.1685,24300.0
2014-01-08 14:00:00,67.1,67.17,67.02,67.09,51000.0,49.1612,49.2125,49.1026,49.1539,51000.0
2014-01-08 14:05:00,67.09,67.09,66.92,66.93,35800.0,49.1539,49.1539,49.0293,49.0367,35800.0
2014-01-08 14:10:00,66.93,67.03,66.91,67.03,39200.0,49.0367,49.1099,49.022,49.1099,39200.0
2014-01-08 14:15:00,67.03,67.1,66.96,67.07,33200.0,49.1099,49.1612,49.0586,49.1392,33200.0
2014-01-08 14:20:00,67.07,67.16,67.07,67.08,26400.0,49.1392,49.2052,49.1392,49.1466,26400.0
2014-01-08 14:25:00,67.08,67.11,67.03,67.04,21300.0,49.1466,49.1685,49.1099,49.1173,21300.0
2014-01-08 14:30:00,67.04,67.05,66.98,67.05,44100.0,49.1173,49.1246,49.0733,49.1246,44100.0
2014-01-08 14:35:00,67.04,67.04,66.94,66.96,29100.0,49.1173,49.1173,49.044,49.0586,29100.0
2014-01-08 14:40:00,66.97,67.01,66.95,67.0,28200.0,49.066,49.0953,49.0513,49.0879,28200.0
2014-01-08 14:45:00,66.99,67.0,66.87,66.87,34200.0,49.0806,49.0879,48.9927,48.9927,34200.0
2014-01-08 14:50:00,66.88,66.98,66.85,66.85,44100.0,49.0,49.0733,48.9781,48.9781,44100.0
2014-01-08 14:55:00,66.84,66.9,66.84,66.87,45600.0,48.9707,49.0147,48.9707,48.9927,45600.0
2014-01-08 15:00:00,66.86,66.98,66.86,66.98,37400.0,48.9854,49.0733,48.9854,49.0733,37400.0
2014-01-08 15:05:00,66.99,67.01,66.84,66.91,39800.0,49.0806,49.0953,48.9707,49.022,39800.0
2014-01-08 15:10:00,66.9,66.97,66.89,66.93,53200.0,49.0147,49.066,49.0074,49.0367,53200.0
2014-01-08 15:15:00,66.94,67.04,66.89,66.91,53400.0,49.044,49.1173,49.0074,49.022,53400.0
2014-01-08 15:20:00,66.92,66.92,66.84,66.87,29600.0,49.0293,49.0293,48.9707,48.9927,29600.0
2014-01-08 15:25:00,66.87,66.87,66.78,66.8,43500.0,48.9927,48.9927,48.9268,48.9414,43500.0
2014-01-08 15:30:00,66.81,66.88,66.8,66.87,41000.0,48.9487,49.0,48.9414,48.9927,41000.0
2014-01-08 15:35:00,66.87,66.92,66.84,66.9,51700.0,48.9927,49.0293,48.9707,49.0147,51700.0
2014-01-08 15:40:00,66.91,66.93,66.87,66.92,50700.0,49.022,49.0367,48.9927,49.0293,50700.0
2014-01-08 15:45:00,66.91,67.06,66.89,67.05,95900.0,49.022,49.1319,49.0074,49.1246,95900.0
2014-01-08 15:50:00,67.05,67.09,67.05,67.08,78500.0,49.1246,49.1539,49.1246,49.1466,78500.0
2014-01-08 15:55:00,67.07,67.11,67.03,67.03,155000.0,49.1392,49.1685,49.1099,49.1099,155000.0
2014-01-09 09:30:00,67.36,67.9,66.96,67.84,99700.0,49.3517,49.7473,49.0586,49.7034,99700.0
2014-01-09 09:35:00,67.82,68.22,67.78,68.22,101500.0,49.6887,49.9818,49.6594,49.9818,101500.0
2014-01-09 09:40:00,68.21,68.27,68.11,68.22,110400.0,49.9745,50.0184,49.9012,49.9818,110400.0
2014-01-09 09:45:00,68.2,68.5,68.18,68.47,70900.0,49.9671,50.1869,49.9525,50.165,70900.0
2014-01-09 09:50:00,68.48,68.58,68.42,68.56,202100.0,50.1723,50.2455,50.1283,50.2309,202100.0
2014-01-09 09:55:00,68.57,68.85,68.57,68.84,84600.0,50.2382,50.4434,50.2382,50.436,84600.0
2014-01-09 10:00:00,68.84,68.87,68.56,68.59,101800.0,50.436,50.458,50.2309,50.2529,101800.0
2014-01-09 10:05:00,68.57,68.59,68.31,68.31,105200.0,50.2382,50.2529,50.0477,50.0477,105200.0
2014-01-09 10:10:00,68.31,68.39,68.21,68.28,193800.0,50.0477,50.1063,49.9745,50.0257,193800.0
2014-01-09 10:15:00,68.29,68.36,68.21,68.32,78300.0,50.0331,50.0844,49.9745,50.0551,78300.0
2014-01-09 10:20:00,68.33,68.35,68.25,68.32,79900.0,50.0624,50.077,50.0038,50.0551,79900.0
2014-01-09 10:25:00,68.33,68.33,68.23,68.31,85100.0,50.0624,50.0624,49.9891,50.0477,85100.0
2014-01-09 10:30:00,68.31,68.43,68.3,68.43,64200.0,50.0477,50.1356,50.0404,50.1356,64200.0
2014-01-09 10:35:00,68.43,68.55,68.33,68.55,119600.0,50.1356,50.2236,50.0624,50.2236,119600.0
2014-01-09 10:40:00,68.55,68.58,68.31,68.33,51000.0,50.2236,50.2455,50.0477,50.0624,51000.0
2014-01-09 10:45:00,68.32,68.41,68.27,68.39,52300.0,50.0551,50.121,50.0184,50.1063,52300.0
2014-01-09 10:50:00,68.39,68.4,68.28,68.32,55700.0,50.1063,50.1137,50.0257,50.0551,55700.0
2014-01-09 10:55:00,68.32,68.4,68.25,68.37,55600.0,50.0551,50.1137,50.0038,50.0917,55600.0
2014-01-09 11:00:00,68.37,68.39,68.27,68.27,32700.0,50.0917,50.1063,50.0184,50.0184,32700.0
2014-01-09 11:05:00,68.27,68.27,68.1,68.12,45200.0,50.0184,50.0184,49.8939,49.9085,45200.0
2014-01-09 11:10:00,68.1,68.14,68.04,68.04,46500.0,49.8939,49.9232,49.8499,49.8499,46500.0
2014-01-09 11:15:00,68.05,68.1,68.02,68.04,43500.0,49.8572,49.8939,49.8353,49.8499,43500.0
2014-01-09 11:20:00,68.04,68.09,68.0,68.08,52900.0,49.8499,49.8865,49.8206,49.8792,52900.0
2014-01-09 11:25:00,68.08,68.13,68.04,68.09,23600.0,49.8792,49.9159,49.8499,49.8865,23600.0
2014-01-09 11:30:00,68.09,68.09,67.93,67.93,32400.0,49.8865,49.8865,49.7693,49.7693,32400.0
2014-01-09 11:35:00,67.93,68.01,67.92,67.96,22600.0,49.7693,49.8279,49.762,49.7913,22600.0
2014-01-09 11:40:00,67.97,68.07,67.86,67.92,164600.0,49.7986,49.8719,49.718,49.762,164600.0
2014-01-09 11:45:00,67.91,67.98,67.79,67.97,66200.0,49.7547,49.806,49.6667,49.7986,66200.0
2014-01-09 11:50:00,67.98,68.09,67.98,68.08,23000.0,49.806,49.8865,49.806,49.8792,23000.0
2014-01-09 11:55:00,68.08,68.2,68.07,68.18,22300.0,49.8792,49.9671,49.8719,49.9525,22300.0
2014-01-09 12:00:00,68.15,68.2,68.14,68.19,20000.0,49.9305,49.9671,49.9232,49.9598,20000.0
2014-01-09 12:05:00,68.19,68.24,68.14,68.16,28600.0,49.9598,49.9964,49.9232,49.9378,28600.0
2014-01-09 12:10:00,68.17,68.21,68.14,68.19,17600.0,49.9452,49.9745,49.9232,49.9598,17600.0
2014-01-09 12:15:00,68.19,68.28,68.14,68.26,70700.0,49.9598,50.0257,49.9232,50.0111,70700.0
2014-01-09 12:20:00,68.27,68.32,68.25,68.29,19100.0,50.0184,50.0551,50.0038,50.0331,19100.0
2014-01-09 12:25:00,68.29,68.36,68.28,68.34,28000.0,50.0331,50.0844,50.0257,50.0697,28000.0
2014-01-09 12:30:00,68.34,68.44,68.34,68.42,19900.0,50.0697,50.143,50.0697,50.1283,19900.0
2014-01-09 12:35:00,68.43,68.43,68.32,68.35,22400.0,50.1356,50.1356,50.0551,50.077,22400.0
2014-01-09 12:40:00,68.35,68.39,68.22,68.23,37300.0,50.077,50.1063,49.9818,49.9891,37300.0
2014-01-09 12:45:00,68.23,68.27,68.22,68.25,21800.0,49.9891,50.0184,49.9818,50.0038,21800.0
2014-01-09 12:50:00,68.25,68.25,68.19,68.2,28700.0,50.0038,50.0038,49.9598,49.9671,28700.0
2014-01-09 12:55:00,68.21,68.26,68.2,68.25,19500.0,49.9745,50.0111,49.9671,50.0038,19500.0
2014-01-09 13:00:00,68.26,68.26,68.23,68.24,78600.0,50.0111,50.0111,49.9891,49.9964,78600.0
2014-01-09 13:05:00,68.25,68.25,68.22,68.23,25300.0,50.0038,50.0038,49.9818,49.9891,25300.0
2014-01-09 13:10:00,68.23,68.25,68.22,68.25,19400.0,49.9891,50.0038,49.9818,50.0038,19400.0
2014-01-09 13:15:00,68.24,68.25,68.23,68.25,32600.0,49.9964,50.0038,49.9891,50.0038,32600.0
2014-01-09 13:20:00,68.25,68.27,68.21,68.22,38900.0,50.0038,50.0184,49.9745,49.9818,38900.0
2014-01-09 13:25:00,68.23,68.28,68.23,68.25,34600.0,49.9891,50.0257,49.9891,50.0038,34600.0
2014-01-09 13:30:00,68.26,68.27,68.21,68.23,26000.0,50.0111,50.0184,49.9745,49.9891,26000.0
2014-01-09 13:35:00,68.23,68.23,68.15,68.19,20200.0,49.9891,49.9891,49.9305,49.9598,20200.0
2014-01-09 13:40:00,68.19,68.24,68.19,68.23,18300.0,49.9598,49.9964,49.9598,49.9891,18300.0
2014-01-09 13:45:00,68.23,68.25,68.23,68.24,24200.0,49.9891,50.0038,49.9891,49.9964,24200.0
2014-01-09 13:50:00,68.25,68.25,68.22,68.22,29600.0,50.0038,50.0038,49.9818,49.9818,29600.0
2014-01-09 13:55:00,68.22,68.25,68.22,68.25,26400.0,49.9818,50.0038,49.9818,50.0038,26400.0
2014-01-09 14:00:00,68.24,68.26,68.17,68.19,89900.0,49.9964,50.0111,49.9452,49.9598,89900.0
2014-01-09 14:05:00,68.19,68.19,68.17,68.17,42900.0,49.9598,49.9598,49.9452,49.9452,42900.0
2014-01-09 14:10:00,68.17,68.22,68.17,68.21,62300.0,49.9452,49.9818,49.9452,49.9745,62300.0
2014-01-09 14:15:00,68.22,68.23,68.18,68.2,28000.0,49.9818,49.9891,49.9525,49.9671,28000.0
2014-01-09 14:20:00,68.2,68.25,68.19,68.24,25100.0,49.9671,50.0038,49.9598,49.9964,25100.0
2014-01-09 14:25:00,68.24,68.25,68.22,68.23,13800.0,49.9964,50.0038,49.9818,49.9891,13800.0
2014-01-09 14:30:00,68.23,68.23,68.19,68.21,23800.0,49.9891,49.9891,49.9598,49.9745,23800.0
2014-01-09 14:35:00,68.2,68.22,68.19,68.19,22300.0,49.9671,49.9818,49.9598,49.9598,22300.0
2014-01-09 14:40:00,68.19,68.25,68.18,68.25,27400.0,49.9598,50.0038,49.9525,50.0038,27400.0
2014-01-09 14:45:00,68.25,68.27,68.23,68.27,34000.0,50.0038,50.0184,49.9891,50.0184,34000.0
2014-01-09 14:50:00,68.27,68.29,68.21,68.22,26500.0,50.0184,50.0331,49.9745,49.9818,26500.0
2014-01-09 14:55:00,68.22,68.22,68.16,68.16,25800.0,49.9818,49.9818,49.9378,49.9378,25800.0
2014-01-09 15:00:00,68.17,68.21,68.17,68.17,25100.0,49.9452,49.9745,49.9452,49.9452,25100.0
2014-01-09 15:05:00,68.17,68.25,68.17,68.18,23800.0,49.9452,50.0038,49.9452,49.9525,23800.0
2014-01-09 15:10:00,68.18,68.27,68.17,68.26,29400.0,49.9525,50.0184,49.9452,50.0111,29400.0
2014-01-09 15:15:00,68.26,68.28,68.22,68.23,35200.0,50.0111,50.0257,49.9818,49.9891,35200.0
2014-01-09 15:20:00,68.23,68.28,68.22,68.22,24400.0,49.9891,50.0257,49.9818,49.9818,24400.0
2014-01-09 15:25:00,68.22,68.26,68.2,68.21,25200.0,49.9818,50.0111,49.9671,49.9745,25200.0
2014-01-09 15:30:00,68.21,68.26,68.2,68.24,39900.0,49.9745,50.0111,49.9671,49.9964,39900.0
2014-01-09 15:35:00,68.24,68.24,68.16,68.21,42300.0,49.9964,49.9964,49.9378,49.9745,42300.0
2014-01-09 15:40:00,68.22,68.27,68.21,68.23,59500.0,49.9818,50.0184,49.9745,49.9891,59500.0
2014-01-09 15:45:00,68.22,68.24,68.2,68.24,97600.0,49.9818,49.9964,49.9671,49.9964,97600.0
2014-01-09 15:50:00,68.24,68.27,68.16,68.16,82400.0,49.9964,50.0184,49.9378,49.9378,82400.0
2014-01-09 15:55:00,68.17,68.2,68.16,68.19,108900.0,49.9452,49.9671,49.9378,49.9598,108900.0
2014-01-10 09:30:00,68.38,68.48,67.8,68.26,148700.0,50.099,50.1723,49.6741,50.0111,148700.0
2014-01-10 09:35:00,68.1,68.43,67.94,68.36,23000.0,49.8939,50.1356,49.7766,50.0844,23000.0
2014-01-10 09:40:00,68.37,68.39,68.28,68.35,37600.0,50.0917,50.1063,50.0257,50.077,37600.0
2014-01-10 09:45:00,68.36,68.58,68.34,68.57,41500.0,50.0844,50.2455,50.0697,50.2382,41500.0
2014-01-10 09:50:00,68.57,68.72,68.57,68.58,29600.0,50.2382,50.3481,50.2382,50.2455,29600.0
2014-01-10 09:55:00,68.56,68.68,68.42,68.47,53200.0,50.2309,50.3188,50.1283,50.165,53200.0
2014-01-10 10:00:00,68.46,68.53,68.32,68.44,39100.0,50.1576,50.2089,50.0551,50.143,39100.0
2014-01-10 10:05:00,68.44,68.45,68.28,68.45,16400.0,50.143,50.1503,50.0257,50.1503,16400.0
2014-01-10 10:10:00,68.44,68.44,68.25,68.28,46800.0,50.143,50.143,50.0038,50.0257,46800.0
2014-01-10 10:15:00,68.28,68.37,68.25,68.29,32500.0,50.0257,50.0917,50.0038,50.0331,32500.0
2014-01-10 10:20:00,68.3,68.3,68.2,68.27,25100.0,50.0404,50.0404,49.9671,50.0184,25100.0
2014-01-10 10:25:00,68.28,68.35,68.23,68.29,173300.0,50.0257,50.077,49.9891,50.0331,173300.0
2014-01-10 10:30:00,68.3,68.33,68.25,68.27,44600.0,50.0404,50.0624,50.0038,50.0184,44600.0
2014-01-10 10:35:00,68.27,68.4,68.27,68.34,45400.0,50.0184,50.1137,50.0184,50.0697,45400.0
2014-01-10 10:40:00,68.35,68.38,68.28,68.31,77000.0,50.077,50.099,50.0257,50.0477,77000.0
2014-01-10 10:45:00,68.32,68.36,68.3,68.34,59100.0,50.0551,50.0844,50.0404,50.0697,59100.0
2014-01-10 10:50:00,68.33,68.35,68.3,68.33,24300.0,50.0624,50.077,50.0404,50.0624,24300.0
2014-01-10 10:55:00,68.33,68.36,68.18,68.32,47900.0,50.0624,50.0844,49.9525,50.0551,47900.0
2014-01-10 11:00:00,68.33,68.36,68.25,68.27,62400.0,50.0624,50.0844,50.0038,50.0184,62400.0
2014-01-10 11:05:00,68.26,68.31,68.24,68.3,19400.0,50.0111,50.0477,49.9964,50.0404,19400.0
2014-01-10 11:10:00,68.3,68.37,68.3,68.34,12700.0,50.0404,50.0917,50.0404,50.0697,12700.0
2014-01-10 11:15:00,68.35,68.35,68.2,68.2,12800.0,50.077,50.077,49.9671,49.9671,12800.0
2014-01-10 11:20:00,68.2,68.25,68.11,68.25,16800.0,49.9671,50.0038,49.9012,50.0038,16800.0
2014-01-10 11:25:00,68.26,68.34,68.25,68.32,17600.0,50.0111,50.0697,50.0038,50.0551,17600.0
2014-01-10 11:30:00,68.33,68.33,68.24,68.24,19500.0,50.0624,50.0624,49.9964,49.9964,19500.0
2014-01-10 11:35:00,68.24,68.24,68.17,68.2,19200.0,49.9964,49.9964,49.9452,49.9671,19200.0
2014-01-10 11:40:00,68.2,68.26,68.19,68.25,17100.0,49.9671,50.0111,49.9598,50.0038,17100.0
2014-01-10 11:45:00,68.25,68.36,68.23,68.35,18600.0,50.0038,50.0844,49.9891,50.077,18600.0
2014-01-10 11:50:00,68.34,68.41,68.32,68.39,125400.0,50.0697,50.121,50.0551,50.1063,125400.0
2014-01-10 11:55:00,68.39,68.47,68.33,68.47,27100.0,50.1063,50.165,50.0624,50.165,27100.0
2014-01-10 12:00:00,68.47,68.53,68.44,68.53,22200.0,50.165,50.2089,50.143,50.2089,22200.0
2014-01-10 12:05:00,68.51,68.55,68.48,68.55,13700.0,50.1943,50.2236,50.1723,50.2236,13700.0
2014-01-10 12:10:00,68.54,68.59,68.49,68.58,20700.0,50.2162,50.2529,50.1796,50.2455,20700.0
2014-01-10 12:15:00,68.59,68.66,68.48,68.63,115600.0,50.2529,50.3042,50.1723,50.2822,115600.0
2014-01-10 12:20:00,68.64,68.7,68.64,68.67,20100.0,50.2895,50.3335,50.2895,50.3115,20100.0
2014-01-10 12:25:00,68.67,68.73,68.67,68.71,10200.0,50.3115,50.3554,50.3115,50.3408,10200.0
2014-01-10 12:30:00,68.72,68.75,68.71,68.74,17900.0,50.3481,50.3701,50.3408,50.3628,17900.0
2014-01-10 12:35:00,68.75,68.8,68.75,68.77,32400.0,50.3701,50.4067,50.3701,50.3848,32400.0
2014-01-10 12:40:00,68.77,68.84,68.71,68.81,31900.0,50.3848,50.436,50.3408,50.4141,31900.0
2014-01-10 12:45:00,68.81,68.82,68.8,68.82,30400.0,50.4141,50.4214,50.4067,50.4214,30400.0
2014-01-10 12:50:00,68.82,68.83,68.77,68.82,23400.0,50.4214,50.4287,50.3848,50.4214,23400.0
2014-01-10 12:55:00,68.83,68.87,68.82,68.86,13400.0,50.4287,50.458,50.4214,50.4507,13400.0
2014-01-10 13:00:00,68.85,68.86,68.8,68.82,19900.0,50.4434,50.4507,50.4067,50.4214,19900.0
2014-01-10 13:05:00,68.82,68.91,68.82,68.9,14600.0,50.4214,50.4873,50.4214,50.48,14600.0
2014-01-10 13:10:00,68.9,68.91,68.83,68.85,14800.0,50.48,50.4873,50.4287,50.4434,14800.0
2014-01-10 13:15:00,68.86,68.87,68.8,68.82,18000.0,50.4507,50.458,50.4067,50.4214,18000.0
2014-01-10 13:20:00,68.83,68.86,68.81,68.86,51600.0,50.4287,50.4507,50.4141,50.4507,51600.0
2014-01-10 13:25:00,68.85,68.91,68.85,68.87,16400.0,50.4434,50.4873,50.4434,50.458,16400.0
2014-01-10 13:30:00,68.86,68.88,68.83,68.84,20500.0,50.4507,50.4653,50.4287,50.436,20500.0
2014-01-10 13:35:00,68.83,68.85,68.82,68.84,11000.0,50.4287,50.4434,50.4214,50.436,11000.0
2014-01-10 13:40:00,68.84,68.9,68.84,68.88,13100.0,50.436,50.48,50.436,50.4653,13100.0
2014-01-10 13:45:00,68.88,68.97,68.88,68.96,31200.0,50.4653,50.5313,50.4653,50.524,31200.0
2014-01-10 13:50:00,68.96,69.02,68.95,68.97,34300.0,50.524,50.5679,50.5166,50.5313,34300.0
2014-01-10 13:55:00,68.97,68.99,68.94,68.96,54400.0,50.5313,50.5459,50.5093,50.524,54400.0
2014-01-10 14:00:00,68.95,68.98,68.92,68.97,22000.0,50.5166,50.5386,50.4946,50.5313,22000.0
2014-01-10 14:05:00,68.97,69.03,68.96,69.03,55100.0,50.5313,50.5752,50.524,50.5752,55100.0
2014-01-10 14:10:00,69.02,69.04,68.95,68.97,41400.0,50.5679,50.5826,50.5166,50.5313,41400.0
2014-01-10 14:15:00,68.96,69.01,68.94,69.0,45800.0,50.524,50.5606,50.5093,50.5533,45800.0
2014-01-10 14:20:00,68.99,69.03,68.93,68.95,39300.0,50.5459,50.5752,50.502,50.5166,39300.0
2014-01-10 14:25:00,68.96,69.0,68.95,68.96,24100.0,50.524,50.5533,50.5166,50.524,24100.0
2014-01-10 14:30:00,68.96,68.99,68.89,68.89,36000.0,50.524,50.5459,50.4727,50.4727,36000.0
2014-01-10 14:35:00,68.89,68.92,68.87,68.9,31600.0,50.4727,50.4946,50.458,50.48,31600.0
2014-01-10 14:40:00,68.91,68.94,68.84,68.84,28500.0,50.4873,50.5093,50.436,50.436,28500.0
2014-01-10 14:45:00,68.84,68.96,68.84,68.91,47900.0,50.436,50.524,50.436,50.4873,47900.0
2014-01-10 14:50:00,68.92,68.96,68.91,68.94,29800.0,50.4946,50.524,50.4873,50.5093,29800.0
2014-01-10 14:55:00,68.94,68.99,68.94,68.95,36500.0,50.5093,50.5459,50.5093,50.5166,36500.0
2014-01-10 15:00:00,68.95,69.03,68.9,69.0,60800.0,50.5166,50.5752,50.48,50.5533,60800.0
2014-01-10 15:05:00,69.0,69.02,68.96,68.98,36100.0,50.5533,50.5679,50.524,50.5386,36100.0
2014-01-10 15:10:00,68.98,68.99,68.95,68.97,30900.0,50.5386,50.5459,50.5166,50.5313,30900.0
2014-01-10 15:15:00,68.97,68.99,68.93,68.95,28800.0,50.5313,50.5459,50.502,50.5166,28800.0
2014-01-10 15:20:00,68.94,69.01,68.94,69.0,51700.0,50.5093,50.5606,50.5093,50.5533,51700.0
2014-01-10 15:25:00,69.0,69.11,68.99,69.08,52500.0,50.5533,50.6339,50.5459,50.6119,52500.0
2014-01-10 15:30:00,69.08,69.18,69.08,69.18,80200.0,50.6119,50.6851,50.6119,50.6851,80200.0
2014-01-10 15:35:00,69.18,69.23,69.16,69.16,65700.0,50.6851,50.7218,50.6705,50.6705,65700.0
2014-01-10 15:40:00,69.17,69.26,69.16,69.26,84900.0,50.6778,50.7438,50.6705,50.7438,84900.0
2014-01-10 15:45:00,69.26,69.33,69.25,69.32,183700.0,50.7438,50.795,50.7364,50.7877,183700.0
2014-01-10 15:50:00,69.32,69.34,69.27,69.3,177200.0,50.7877,50.8024,50.7511,50.7731,177200.0
2014-01-10 15:55:00,69.3,69.33,69.27,69.32,197100.0,50.7731,50.795,50.7511,50.7877,197100.0
2014-01-13 09:30:00,69.45,69.51,69.12,69.18,74300.0,50.883,50.9269,50.6412,50.6851,74300.0
2014-01-13 09:35:00,69.18,69.26,69.0,69.0,26300.0,50.6851,50.7438,50.5533,50.5533,26300.0
2014-01-13 09:40:00,69.02,69.07,68.96,69.06,34500.0,50.5679,50.6045,50.524,50.5972,34500.0
2014-01-13 09:45:00,69.06,69.15,68.95,69.03,14700.0,50.5972,50.6632,50.5166,50.5752,14700.0
2014-01-13 09:50:00,69.02,69.1,68.98,69.04,22500.0,50.5679,50.6265,50.5386,50.5826,22500.0
2014-01-13 09:55:00,69.03,69.08,68.95,68.95,20200.0,50.5752,50.6119,50.5166,50.5166,20200.0
2014-01-13 10:00:00,68.95,69.22,68.95,69.12,40900.0,50.5166,50.7144,50.5166,50.6412,40900.0
2014-01-13 10:05:00,69.12,69.26,69.12,69.12,20400.0,50.6412,50.7438,50.6412,50.6412,20400.0
2014-01-13 10:10:00,69.12,69.29,69.12,69.23,21000.0,50.6412,50.7657,50.6412,50.7218,21000.0
2014-01-13 10:15:00,69.23,69.33,69.13,69.32,33600.0,50.7218,50.795,50.6485,50.7877,33600.0
2014-01-13 10:20:00,69.32,69.32,69.22,69.27,17800.0,50.7877,50.7877,50.7144,50.7511,17800.0
2014-01-13 10:25:00,69.26,69.34,69.21,69.33,19100.0,50.7438,50.8024,50.7071,50.795,19100.0
2014-01-13 10:30:00,69.33,69.34,69.18,69.21,32400.0,50.795,50.8024,50.6851,50.7071,32400.0
2014-01-13 10:35:00,69.21,69.28,69.18,69.28,26700.0,50.7071,50.7584,50.6851,50.7584,26700.0
2014-01-13 10:40:00,69.3,69.34,69.22,69.31,19400.0,50.7731,50.8024,50.7144,50.7804,19400.0
2014-01-13 10:45:00,69.31,69.34,69.28,69.28,15500.0,50.7804,50.8024,50.7584,50.7584,15500.0
2014-01-13 10:50:00,69.29,69.4,69.28,69.34,30000.0,50.7657,50.8463,50.7584,50.8024,30000.0
2014-01-13 10:55:00,69.34,69.43,69.34,69.41,23900.0,50.8024,50.8683,50.8024,50.8536,23900.0
2014-01-13 11:00:00,69.39,69.39,69.22,69.26,23200.0,50.839,50.839,50.7144,50.7438,23200.0
2014-01-13 11:05:00,69.27,69.3,69.21,69.27,24900.0,50.7511,50.7731,50.7071,50.7511,24900.0
2014-01-13 11:10:00,69.26,69.32,69.21,69.3,33700.0,50.7438,50.7877,50.7071,50.7731,33700.0
2014-01-13 11:15:00,69.31,69.31,69.2,69.26,29900.0,50.7804,50.7804,50.6998,50.7438,29900.0
2014-01-13 11:20:00,69.26,69.35,69.26,69.33,11600.0,50.7438,50.8097,50.7438,50.795,11600.0
2014-01-13 11:25:00,69.31,69.31,69.19,69.21,13700.0,50.7804,50.7804,50.6925,50.7071,13700.0
2014-01-13 11:30:00,69.2,69.2,69.07,69.07,12200.0,50.6998,50.6998,50.6045,50.6045,12200.0
2014-01-13 11:35:00,69.06,69.07,69.03,69.07,8700.0,50.5972,50.6045,50.5752,50.6045,8700.0
2014-01-13 11:40:00,69.08,69.15,69.06,69.1,8900.0,50.6119,50.6632,50.5972,50.6265,8900.0
2014-01-13 11:45:00,69.09,69.12,69.07,69.11,9000.0,50.6192,50.6412,50.6045,50.6339,9000.0
2014-01-13 11:50:00,69.11,69.11,69.03,69.06,9700.0,50.6339,50.6339,50.5752,50.5972,9700.0
2014-01-13 11:55:00,69.07,69.07,69.02,69.04,14900.0,50.6045,50.6045,50.5679,50.5826,14900.0
2014-01-13 12:00:00,69.05,69.06,68.95,69.0,15600.0,50.5899,50.5972,50.5166,50.5533,15600.0
2014-01-13 12:05:00,69.0,69.01,68.96,69.0,10800.0,50.5533,50.5606,50.524,50.5533,10800.0
2014-01-13 12:10:00,68.99,68.99,68.89,68.9,20200.0,50.5459,50.5459,50.4727,50.48,20200.0
2014-01-13 12:15:00,68.9,68.96,68.9,68.9,10900.0,50.48,50.524,50.48,50.48,10900.0
2014-01-13 12:20:00,68.9,68.97,68.87,68.88,15100.0,50.48,50.5313,50.458,50.4653,15100.0
2014-01-13 12:25:00,68.88,68.88,68.74,68.79,18700.0,50.4653,50.4653,50.3628,50.3994,18700.0
2014-01-13 12:30:00,68.78,68.78,68.72,68.77,11300.0,50.3921,50.3921,50.3481,50.3848,11300.0
2014-01-13 12:35:00,68.76,68.81,68.72,68.76,23100.0,50.3774,50.4141,50.3481,50.3774,23100.0
2014-01-13 12:40:00,68.75,68.8,68.75,68.79,9200.0,50.3701,50.4067,50.3701,50.3994,9200.0
2014-01-13 12:45:00,68.8,68.95,68.8,68.89,59100.0,50.4067,50.5166,50.4067,50.4727,59100.0
2014-01-13 12:50:00,68.88,68.89,68.71,68.71,25300.0,50.4653,50.4727,50.3408,50.3408,25300.0
2014-01-13 12:55:00,68.71,68.72,68.5,68.5,41000.0,50.3408,50.3481,50.1869,50.1869,41000.0
2014-01-13 13:00:00,68.51,68.51,68.29,68.35,56700.0,50.1943,50.1943,50.0331,50.077,56700.0
2014-01-13 13:05:00,68.34,68.42,68.31,68.31,33800.0,50.0697,50.1283,50.0477,50.0477,33800.0
2014-01-13 13:10:00,68.32,68.34,68.19,68.2,25700.0,50.0551,50.0697,49.9598,49.9671,25700.0
2014-01-13 13:15:00,68.22,68.26,68.12,68.26,34100.0,49.9818,50.0111,49.9085,50.0111,34100.0
2014-01-13 13:20:00,68.26,68.33,68.25,68.29,26000.0,50.0111,50.0624,50.0038,50.0331,26000.0
2014-01-13 13:25:00,68.28,68.45,68.24,68.4,22000.0,50.0257,50.1503,49.9964,50.1137,22000.0
2014-01-13 13:30:00,68.4,68.42,68.31,68.42,15800.0,50.1137,50.1283,50.0477,50.1283,15800.0
2014-01-13 13:35:00,68.43,68.5,68.4,68.42,22800.0,50.1356,50.1869,50.1137,50.1283,22800.0
2014-01-13 13:40:00,68.4,68.44,68.37,68.38,15500.0,50.1137,50.143,50.0917,50.099,15500.0
2014-01-13 13:45:00,68.37,68.37,68.27,68.3,20400.0,50.0917,50.0917,50.0184,50.0404,20400.0
2014-01-13 13:50:00,68.28,68.31,68.22,68.25,19000.0,50.0257,50.0477,49.9818,50.0038,19000.0
2014-01-13 13:55:00,68.25,68.38,68.23,68.36,12800.0,50.0038,50.099,49.9891,50.0844,12800.0
2014-01-13 14:00:00,68.35,68.37,68.2,68.2,23000.0,50.077,50.0917,49.9671,49.9671,23000.0
2014-01-13 14:05:00,68.19,68.22,68.17,68.17,26900.0,49.9598,49.9818,49.9452,49.9452,26900.0
2014-01-13 14:10:00,68.17,68.17,68.09,68.15,24800.0,49.9452,49.9452,49.8865,49.9305,24800.0
2014-01-13 14:15:00,68.15,68.18,68.11,68.14,23700.0,49.9305,49.9525,49.9012,49.9232,23700.0
2014-01-13 14:20:00,68.16,68.24,68.08,68.11,22100.0,49.9378,49.9964,49.8792,49.9012,22100.0
2014-01-13 14:25:00,68.12,68.17,68.1,68.17,20500.0,49.9085,49.9452,49.8939,49.9452,20500.0
2014-01-13 14:30:00,68.16,68.19,68.11,68.13,25000.0,49.9378,49.9598,49.9012,49.9159,25000.0
2014-01-13 14:35:00,68.15,68.19,68.13,68.16,19300.0,49.9305,49.9598,49.9159,49.9378,19300.0
2014-01-13 14:40:00,68.16,68.17,68.13,68.14,13100.0,49.9378,49.9452,49.9159,49.9232,13100.0
2014-01-13 14:45:00,68.13,68.15,68.07,68.1,18900.0,49.9159,49.9305,49.8719,49.8939,18900.0
2014-01-13 14:50:00,68.1,68.13,68.04,68.09,23100.0,49.8939,49.9159,49.8499,49.8865,23100.0
2014-01-13 14:55:00,68.1,68.14,68.09,68.11,34200.0,49.8939,49.9232,49.8865,49.9012,34200.0
2014-01-13 15:00:00,68.1,68.1,67.93,67.95,28200.0,49.8939,49.8939,49.7693,49.784,28200.0
2014-01-13 15:05:00,67.94,67.96,67.85,67.9,42000.0,49.7766,49.7913,49.7107,49.7473,42000.0
2014-01-13 15:10:00,67.9,67.96,67.88,67.94,26100.0,49.7473,49.7913,49.7327,49.7766,26100.0
2014-01-13 15:15:00,67.95,67.98,67.9,67.95,21900.0,49.784,49.806,49.7473,49.784,21900.0
2014-01-13 15:20:00,67.95,67.98,67.86,67.86,40300.0,49.784,49.806,49.718,49.718,40300.0
2014-01-13 15:25:00,67.86,67.87,67.82,67.86,38700.0,49.718,49.7254,49.6887,49.718,38700.0
2014-01-13 15:30:00,67.86,67.86,67.77,67.78,43500.0,49.718,49.718,49.6521,49.6594,43500.0
2014-01-13 15:35:00,67.77,67.77,67.7,67.71,52400.0,49.6521,49.6521,49.6008,49.6081,52400.0
2014-01-13 15:40:00,67.71,67.75,67.65,67.73,51200.0,49.6081,49.6374,49.5642,49.6228,51200.0
2014-01-13 15:45:00,67.74,67.86,67.71,67.83,84600.0,49.6301,49.718,49.6081,49.6961,84600.0
2014-01-13 15:50:00,67.84,67.95,67.81,67.94,84100.0,49.7034,49.784,49.6814,49.7766,84100.0
2014-01-13 15:55:00,67.94,67.96,67.9,67.95,185500.0,49.7766,49.7913,49.7473,49.784,185500.0
2014-01-14 09:30:00,68.01,68.3,67.91,68.15,20200.0,49.8279,50.0404,49.7547,49.9305,20200.0
2014-01-14 09:35:00,68.11,68.27,67.99,68.06,11400.0,49.9012,50.0184,49.8133,49.8646,11400.0
2014-01-14 09:40:00,68.02,68.09,67.85,67.9,6100.0,49.8353,49.8865,49.7107,49.7473,6100.0
2014-01-14 09:45:00,67.87,67.87,67.63,67.71,11800.0,49.7254,49.7254,49.5495,49.6081,11800.0
2014-01-14 09:50:00,67.72,67.72,67.63,67.64,9100.0,49.6155,49.6155,49.5495,49.5568,9100.0
2014-01-14 09:55:00,67.62,67.78,67.6,67.71,11800.0,49.5422,49.6594,49.5275,49.6081,11800.0
2014-01-14 10:00:00,67.72,67.85,67.71,67.72,11900.0,49.6155,49.7107,49.6081,49.6155,11900.0
2014-01-14 10:05:00,67.72,67.88,67.63,67.75,38600.0,49.6155,49.7327,49.5495,49.6374,38600.0
2014-01-14 10:10:00,67.76,67.82,67.73,67.8,12200.0,49.6448,49.6887,49.6228,49.6741,12200.0
2014-01-14 10:15:00,67.8,67.86,67.8,67.84,17900.0,49.6741,49.718,49.6741,49.7034,17900.0
2014-01-14 10:20:00,67.85,67.86,67.74,67.76,21300.0,49.7107,49.718,49.6301,49.6448,21300.0
2014-01-14 10:25:00,67.76,67.83,67.75,67.83,12700.0,49.6448,49.6961,49.6374,49.6961,12700.0
2014-01-14 10:30:00,67.82,67.87,67.79,67.87,126100.0,49.6887,49.7254,49.6667,49.7254,126100.0
2014-01-14 10:35:00,67.91,67.99,67.88,67.89,18900.0,49.7547,49.8133,49.7327,49.74,18900.0
2014-01-14 10:40:00,67.89,68.01,67.89,67.97,17400.0,49.74,49.8279,49.74,49.7986,17400.0
2014-01-14 10:45:00,67.97,67.97,67.92,67.93,13200.0,49.7986,49.7986,49.762,49.7693,13200.0
2014-01-14 10:50:00,67.93,67.98,67.92,67.96,20700.0,49.7693,49.806,49.762,49.7913,20700.0
2014-01-14 10:55:00,67.96,67.98,67.92,67.96,26500.0,49.7913,49.806,49.762,49.7913,26500.0
2014-01-14 11:00:00,67.97,67.98,67.84,67.88,20300.0,49.7986,49.806,49.7034,49.7327,20300.0
2014-01-14 11:05:00,67.88,67.89,67.81,67.82,15600.0,49.7327,49.74,49.6814,49.6887,15600.0
2014-01-14 11:10:00,67.82,67.88,67.82,67.87,18000.0,49.6887,49.7327,49.6887,49.7254,18000.0
2014-01-14 11:15:00,67.86,67.89,67.82,67.86,55300.0,49.718,49.74,49.6887,49.718,55300.0
2014-01-14 11:20:00,67.87,67.9,67.85,67.88,16000.0,49.7254,49.7473,49.7107,49.7327,16000.0
2014-01-14 11:25:00,67.9,67.91,67.81,67.82,9000.0,49.7473,49.7547,49.6814,49.6887,9000.0
2014-01-14 11:30:00,67.82,67.87,67.81,67.84,15900.0,49.6887,49.7254,49.6814,49.7034,15900.0
2014-01-14 11:35:00,67.84,67.86,67.81,67.81,11700.0,49.7034,49.718,49.6814,49.6814,11700.0
2014-01-14 11:40:00,67.81,67.84,67.78,67.78,8100.0,49.6814,49.7034,49.6594,49.6594,8100.0
2014-01-14 11:45:00,67.78,67.79,67.72,67.72,12800.0,49.6594,49.6667,49.6155,49.6155,12800.0
2014-01-14 11:50:00,67.73,67.76,67.72,67.74,12600.0,49.6228,49.6448,49.6155,49.6301,12600.0
2014-01-14 11:55:00,67.75,67.78,67.74,67.75,12300.0,49.6374,49.6594,49.6301,49.6374,12300.0
2014-01-14 12:00:00,67.75,67.77,67.72,67.73,20800.0,49.6374,49.6521,49.6155,49.6228,20800.0
2014-01-14 12:05:00,67.74,67.75,67.7,67.72,5800.0,49.6301,49.6374,49.6008,49.6155,5800.0
2014-01-14 12:10:00,67.72,67.79,67.72,67.79,10100.0,49.6155,49.6667,49.6155,49.6667,10100.0
2014-01-14 12:15:00,67.8,67.92,67.8,67.92,13000.0,49.6741,49.762,49.6741,49.762,13000.0
2014-01-14 12:20:00,67.92,68.05,67.87,67.99,20000.0,49.762,49.8572,49.7254,49.8133,20000.0
2014-01-14 12:25:00,68.0,68.06,68.0,68.06,12100.0,49.8206,49.8646,49.8206,49.8646,12100.0
2014-01-14 12:30:00,68.06,68.06,67.97,68.0,16800.0,49.8646,49.8646,49.7986,49.8206,16800.0
2014-01-14 12:35:00,68.02,68.05,68.0,68.01,9300.0,49.8353,49.8572,49.8206,49.8279,9300.0
2014-01-14 12:40:00,68.02,68.07,68.01,68.05,14700.0,49.8353,49.8719,49.8279,49.8572,14700.0
2014-01-14 12:45:00,68.04,68.04,68.0,68.02,11500.0,49.8499,49.8499,49.8206,49.8353,11500.0
2014-01-14 12:50:00,68.01,68.01,67.96,67.96,7300.0,49.8279,49.8279,49.7913,49.7913,7300.0
2014-01-14 12:55:00,67.96,67.98,67.96,67.97,3900.0,49.7913,49.806,49.7913,49.7986,3900.0
2014-01-14 13:00:00,67.97,68.01,67.97,68.0,10700.0,49.7986,49.8279,49.7986,49.8206,10700.0
2014-01-14 13:05:00,68.0,68.0,67.97,67.98,8800.0,49.8206,49.8206,49.7986,49.806,8800.0
2014-01-14 13:10:00,67.97,68.05,67.95,68.04,17800.0,49.7986,49.8572,49.784,49.8499,17800.0
2014-01-14 13:15:00,68.04,68.06,68.01,68.02,15400.0,49.8499,49.8646,49.8279,49.8353,15400.0
2014-01-14 13:20:00,68.02,68.03,67.99,68.02,12500.0,49.8353,49.8426,49.8133,49.8353,12500.0
2014-01-14 13:25:00,68.01,68.03,67.99,68.01,15200.0,49.8279,49.8426,49.8133,49.8279,15200.0
2014-01-14 13:30:00,68.02,68.03,68.01,68.03,12200.0,49.8353,49.8426,49.8279,49.8426,12200.0
2014-01-14 13:35:00,68.03,68.06,68.02,68.05,27800.0,49.8426,49.8646,49.8353,49.8572,27800.0
2014-01-14 13:40:00,68.05,68.06,67.99,67.99,18400.0,49.8572,49.8646,49.8133,49.8133,18400.0
2014-01-14 13:45:00,68.0,68.0,67.9,67.93,14900.0,49.8206,49.8206,49.7473,49.7693,14900.0
2014-01-14 13:50:00,67.94,67.97,67.93,67.97,8100.0,49.7766,49.7986,49.7693,49.7986,8100.0
2014-01-14 13:55:00,67.97,68.02,67.95,68.02,22300.0,49.7986,49.8353,49.784,49.8353,22300.0
2014-01-14 14:00:00,68.02,68.07,67.98,68.02,31300.0,49.8353,49.8719,49.806,49.8353,31300.0
2014-01-14 14:05:00,68.02,68.07,68.0,68.04,12600.0,49.8353,49.8719,49.8206,49.8499,12600.0
2014-01-14 14:10:00,68.05,68.08,68.02,68.04,12600.0,49.8572,49.8792,49.8353,49.8499,12600.0
2014-01-14 14:15:00,68.04,68.15,68.03,68.1,17200.0,49.8499,49.9305,49.8426,49.8939,17200.0
2014-01-14 14:20:00,68.1,68.17,68.09,68.15,16600.0,49.8939,49.9452,49.8865,49.9305,16600.0
2014-01-14 14:25:00,68.16,68.19,68.14,68.16,14300.0,49.9378,49.9598,49.9232,49.9378,14300.0
2014-01-14 14:30:00,68.17,68.19,68.15,68.17,21400.0,49.9452,49.9598,49.9305,49.9452,21400.0
2014-01-14 14:35:00,68.16,68.18,68.16,68.18,17200.0,49.9378,49.9525,49.9378,49.9525,17200.0
2014-01-14 14:40:00,68.18,68.19,68.12,68.14,16500.0,49.9525,49.9598,49.9085,49.9232,16500.0
2014-01-14 14:45:00,68.15,68.26,68.15,68.2,23200.0,49.9305,50.0111,49.9305,49.9671,23200.0
2014-01-14 14:50:00,68.2,68.21,68.15,68.15,22800.0,49.9671,49.9745,49.9305,49.9305,22800.0
2014-01-14 14:55:00,68.15,68.15,68.05,68.09,33300.0,49.9305,49.9305,49.8572,49.8865,33300.0
2014-01-14 15:00:00,68.09,68.14,68.07,68.13,21400.0,49.8865,49.9232,49.8719,49.9159,21400.0
2014-01-14 15:05:00,68.13,68.13,68.09,68.1,22500.0,49.9159,49.9159,49.8865,49.8939,22500.0
2014-01-14 15:10:00,68.1,68.11,68.04,68.09,20900.0,49.8939,49.9012,49.8499,49.8865,20900.0
2014-01-14 15:15:00,68.09,68.13,68.08,68.11,34800.0,49.8865,49.9159,49.8792,49.9012,34800.0
2014-01-14 15:20:00,68.1,68.2,68.09,68.2,34500.0,49.8939,49.9671,49.8865,49.9671,34500.0
2014-01-14 15:25:00,68.2,68.29,68.15,68.29,25900.0,49.9671,50.0331,49.9305,50.0331,25900.0
2014-01-14 15:30:00,68.29,68.3,68.2,68.2,21100.0,50.0331,50.0404,49.9671,49.9671,21100.0
2014-01-14 15:35:00,68.2,68.23,68.19,68.23,16800.0,49.9671,49.9891,49.9598,49.9891,16800.0
2014-01-14 15:40:00,68.23,68.23,68.18,68.18,43800.0,49.9891,49.9891,49.9525,49.9525,43800.0
2014-01-14 15:45:00,68.2,68.22,68.15,68.2,46900.0,49.9671,49.9818,49.9305,49.9671,46900.0
2014-01-14 15:50:00,68.2,68.21,68.17,68.21,33600.0,49.9671,49.9745,49.9452,49.9745,33600.0
2014-01-14 15:55:00,68.21,68.23,68.19,68.2,157300.0,49.9745,49.9891,49.9598,49.9671,157300.0
2014-01-15 09:30:00,68.25,68.3,68.01,68.07,51200.0,50.0038,50.0404,49.8279,49.8719,51200.0
2014-01-15 09:35:00,68.06,68.2,67.98,67.98,21700.0,49.8646,49.9671,49.806,49.806,21700.0
2014-01-15 09:40:00,68.0,68.05,67.76,67.81,33900.0,49.8206,49.8572,49.6448,49.6814,33900.0
2014-01-15 09:45:00,67.8,67.9,67.73,67.78,24600.0,49.6741,49.7473,49.6228,49.6594,24600.0
2014-01-15 09:50:00,67.76,67.83,67.73,67.75,24100.0,49.6448,49.6961,49.6228,49.6374,24100.0
2014-01-15 09:55:00,67.74,67.81,67.63,67.64,34100.0,49.6301,49.6814,49.5495,49.5568,34100.0
2014-01-15 10:00:00,67.65,67.85,67.65,67.85,32300.0,49.5642,49.7107,49.5642,49.7107,32300.0
2014-01-15 10:05:00,67.85,67.89,67.82,67.86,52600.0,49.7107,49.74,49.6887,49.718,52600.0
2014-01-15 10:10:00,67.88,67.95,67.83,67.94,54100.0,49.7327,49.784,49.6961,49.7766,54100.0
2014-01-15 10:15:00,67.93,67.95,67.85,67.87,41900.0,49.7693,49.784,49.7107,49.7254,41900.0
2014-01-15 10:20:00,67.87,67.93,67.84,67.84,25700.0,49.7254,49.7693,49.7034,49.7034,25700.0
2014-01-15 10:25:00,67.84,67.86,67.79,67.79,21500.0,49.7034,49.718,49.6667,49.6667,21500.0
2014-01-15 10:30:00,67.8,67.81,67.66,67.67,51700.0,49.6741,49.6814,49.5715,49.5788,51700.0
2014-01-15 10:35:00,67.66,67.67,67.62,67.63,24200.0,49.5715,49.5788,49.5422,49.5495,24200.0
2014-01-15 10:40:00,67.64,67.83,67.63,67.82,35100.0,49.5568,49.6961,49.5495,49.6887,35100.0
2014-01-15 10:45:00,67.83,67.93,67.81,67.92,25400.0,49.6961,49.7693,49.6814,49.762,25400.0
2014-01-15 10:50:00,67.92,67.94,67.89,67.89,34200.0,49.762,49.7766,49.74,49.74,34200.0
2014-01-15 10:55:00,67.89,67.89,67.82,67.87,19300.0,49.74,49.74,49.6887,49.7254,19300.0
2014-01-15 11:00:00,67.87,67.93,67.86,67.89,20500.0,49.7254,49.7693,49.718,49.74,20500.0
2014-01-15 11:05:00,67.91,68.09,67.9,68.0,20700.0,49.7547,49.8865,49.7473,49.8206,20700.0
2014-01-15 11:10:00,68.0,68.04,68.0,68.03,20300.0,49.8206,49.8499,49.8206,49.8426,20300.0
2014-01-15 11:15:00,68.03,68.07,67.98,67.98,29900.0,49.8426,49.8719,49.806,49.806,29900.0
2014-01-15 11:20:00,67.96,67.98,67.91,67.94,42900.0,49.7913,49.806,49.7547,49.7766,42900.0
2014-01-15 11:25:00,67.94,67.99,67.94,67.97,41500.0,49.7766,49.8133,49.7766,49.7986,41500.0
2014-01-15 11:30:00,67.97,68.01,67.95,67.97,20300.0,49.7986,49.8279,49.784,49.7986,20300.0
2014-01-15 11:35:00,67.98,68.02,67.95,68.0,11900.0,49.806,49.8353,49.784,49.8206,11900.0
2014-01-15 11:40:00,67.99,68.0,67.94,67.99,11100.0,49.8133,49.8206,49.7766,49.8133,11100.0
2014-01-15 11:45:00,67.99,68.07,67.99,68.05,11400.0,49.8133,49.8719,49.8133,49.8572,11400.0
2014-01-15 11:50:00,68.05,68.07,68.01,68.05,17400.0,49.8572,49.8719,49.8279,49.8572,17400.0
2014-01-15 11:55:00,68.05,68.08,68.03,68.08,17100.0,49.8572,49.8792,49.8426,49.8792,17100.0
2014-01-15 12:00:00,68.08,68.1,68.06,68.09,12600.0,49.8792,49.8939,49.8646,49.8865,12600.0
2014-01-15 12:05:00,68.09,68.17,68.09,68.14,17600.0,49.8865,49.9452,49.8865,49.9232,17600.0
2014-01-15 12:10:00,68.14,68.15,68.11,68.12,10500.0,49.9232,49.9305,49.9012,49.9085,10500.0
2014-01-15 12:15:00,68.13,68.16,68.12,68.16,8600.0,49.9159,49.9378,49.9085,49.9378,8600.0
2014-01-15 12:20:00,68.16,68.16,68.1,68.1,18300.0,49.9378,49.9378,49.8939,49.8939,18300.0
2014-01-15 12:25:00,68.11,68.14,68.11,68.11,6200.0,49.9012,49.9232,49.9012,49.9012,6200.0
2014-01-15 12:30:00,68.11,68.17,68.06,68.1,26800.0,49.9012,49.9452,49.8646,49.8939,26800.0
2014-01-15 12:35:00,68.11,68.15,68.09,68.1,14400.0,49.9012,49.9305,49.8865,49.8939,14400.0
2014-01-15 12:40:00,68.1,68.11,68.03,68.05,22800.0,49.8939,49.9012,49.8426,49.8572,22800.0
2014-01-15 12:45:00,68.04,68.17,68.04,68.11,42400.0,49.8499,49.9452,49.8499,49.9012,42400.0
2014-01-15 12:50:00,68.12,68.15,68.08,68.1,28100.0,49.9085,49.9305,49.8792,49.8939,28100.0
2014-01-15 12:55:00,68.1,68.11,68.08,68.08,21100.0,49.8939,49.9012,49.8792,49.8792,21100.0
2014-01-15 13:00:00,68.09,68.12,68.02,68.03,22700.0,49.8865,49.9085,49.8353,49.8426,22700.0
2014-01-15 13:05:00,68.04,68.08,68.04,68.04,17500.0,49.8499,49.8792,49.8499,49.8499,17500.0
2014-01-15 13:10:00,68.04,68.05,68.02,68.05,9200.0,49.8499,49.8572,49.8353,49.8572,9200.0
2014-01-15 13:15:00,68.05,68.06,68.04,68.06,7600.0,49.8572,49.8646,49.8499,49.8646,7600.0
2014-01-15 13:20:00,68.05,68.05,67.98,67.98,6100.0,49.8572,49.8572,49.806,49.806,6100.0
2014-01-15 13:25:00,67.98,67.98,67.85,67.88,16700.0,49.806,49.806,49.7107,49.7327,16700.0
2014-01-15 13:30:00,67.9,67.91,67.87,67.88,14800.0,49.7473,49.7547,49.7254,49.7327,14800.0
2014-01-15 13:35:00,67.88,67.9,67.77,67.8,26900.0,49.7327,49.7473,49.6521,49.6741,26900.0
2014-01-15 13:40:00,67.8,67.82,67.75,67.78,13900.0,49.6741,49.6887,49.6374,49.6594,13900.0
2014-01-15 13:45:00,67.79,67.8,67.7,67.72,28500.0,49.6667,49.6741,49.6008,49.6155,28500.0
2014-01-15 13:50:00,67.72,67.82,67.72,67.76,11300.0,49.6155,49.6887,49.6155,49.6448,11300.0
2014-01-15 13:55:00,67.76,67.79,67.73,67.74,16300.0,49.6448,49.6667,49.6228,49.6301,16300.0
2014-01-15 14:00:00,67.74,67.74,67.66,67.72,16600.0,49.6301,49.6301,49.5715,49.6155,16600.0
2014-01-15 14:05:00,67.72,67.72,67.62,67.64,18500.0,49.6155,49.6155,49.5422,49.5568,18500.0
2014-01-15 14:10:00,67.63,67.64,67.56,67.62,21300.0,49.5495,49.5568,49.4982,49.5422,21300.0
2014-01-15 14:15:00,67.63,67.73,67.62,67.7,17500.0,49.5495,49.6228,49.5422,49.6008,17500.0
2014-01-15 14:20:00,67.71,67.74,67.7,67.7,12200.0,49.6081,49.6301,49.6008,49.6008,12200.0
2014-01-15 14:25:00,67.74,67.75,67.69,67.7,17400.0,49.6301,49.6374,49.5935,49.6008,17400.0
2014-01-15 14:30:00,67.7,67.72,67.69,67.7,11100.0,49.6008,49.6155,49.5935,49.6008,11100.0
2014-01-15 14:35:00,67.7,67.72,67.67,67.67,11000.0,49.6008,49.6155,49.5788,49.5788,11000.0
2014-01-15 14:40:00,67.67,67.68,67.62,67.66,18500.0,49.5788,49.5862,49.5422,49.5715,18500.0
2014-01-15 14:45:00,67.66,67.7,67.65,67.67,13500.0,49.5715,49.6008,49.5642,49.5788,13500.0
2014-01-15 14:50:00,67.68,67.72,67.66,67.67,19000.0,49.5862,49.6155,49.5715,49.5788,19000.0
2014-01-15 14:55:00,67.67,67.71,67.67,67.71,11500.0,49.5788,49.6081,49.5788,49.6081,11500.0
2014-01-15 15:00:00,67.71,67.74,67.69,67.72,16200.0,49.6081,49.6301,49.5935,49.6155,16200.0
2014-01-15 15:05:00,67.73,67.75,67.71,67.74,20600.0,49.6228,49.6374,49.6081,49.6301,20600.0
2014-01-15 15:10:00,67.73,67.78,67.73,67.76,30200.0,49.6228,49.6594,49.6228,49.6448,30200.0
2014-01-15 15:15:00,67.76,67.76,67.7,67.7,12600.0,49.6448,49.6448,49.6008,49.6008,12600.0
2014-01-15 15:20:00,67.7,67.71,67.61,67.62,26700.0,49.6008,49.6081,49.5349,49.5422,26700.0
2014-01-15 15:25:00,67.62,67.66,67.6,67.62,29600.0,49.5422,49.5715,49.5275,49.5422,29600.0
2014-01-15 15:30:00,67.63,67.64,67.62,67.63,24000.0,49.5495,49.5568,49.5422,49.5495,24000.0
2014-01-15 15:35:00,67.63,67.75,67.62,67.75,41800.0,49.5495,49.6374,49.5422,49.6374,41800.0
2014-01-15 15:40:00,67.75,67.81,67.74,67.81,35900.0,49.6374,49.6814,49.6301,49.6814,35900.0
2014-01-15 15:45:00,67.81,67.84,67.78,67.83,87100.0,49.6814,49.7034,49.6594,49.6961,87100.0
2014-01-15 15:50:00,67.82,67.87,67.81,67.84,58000.0,49.6887,49.7254,49.6814,49.7034,58000.0
2014-01-15 15:55:00,67.85,67.93,67.85,67.91,143400.0,49.7107,49.7693,49.7107,49.7547,143400.0
2014-01-16 09:30:00,67.91,68.1,67.81,68.0,45800.0,49.7547,49.8939,49.6814,49.8206,45800.0
2014-01-16 09:35:00,68.01,68.11,67.74,67.96,34000.0,49.8279,49.9012,49.6301,49.7913,34000.0
2014-01-16 09:40:00,67.95,68.07,67.81,67.85,17500.0,49.784,49.8719,49.6814,49.7107,17500.0
2014-01-16 09:45:00,67.86,68.03,67.84,68.02,27500.0,49.718,49.8426,49.7034,49.8353,27500.0
2014-01-16 09:50:00,68.04,68.15,68.04,68.13,13700.0,49.8499,49.9305,49.8499,49.9159,13700.0
2014-01-16 09:55:00,68.12,68.12,67.98,68.04,25400.0,49.9085,49.9085,49.806,49.8499,25400.0
2014-01-16 10:00:00,68.05,68.14,67.98,68.14,24300.0,49.8572,49.9232,49.806,49.9232,24300.0
2014-01-16 10:05:00,68.12,68.15,68.0,68.01,18100.0,49.9085,49.9305,49.8206,49.8279,18100.0
2014-01-16 10:10:00,68.01,68.07,67.97,68.05,17500.0,49.8279,49.8719,49.7986,49.8572,17500.0
2014-01-16 10:15:00,68.04,68.07,67.98,68.07,19200.0,49.8499,49.8719,49.806,49.8719,19200.0
2014-01-16 10:20:00,68.07,68.11,68.0,68.05,13600.0,49.8719,49.9012,49.8206,49.8572,13600.0
2014-01-16 10:25:00,68.05,68.05,67.95,67.96,16400.0,49.8572,49.8572,49.784,49.7913,16400.0
2014-01-16 10:30:00,67.97,68.0,67.92,67.92,9200.0,49.7986,49.8206,49.762,49.762,9200.0
2014-01-16 10:35:00,67.92,67.93,67.9,67.9,13600.0,49.762,49.7693,49.7473,49.7473,13600.0
2014-01-16 10:40:00,67.9,68.0,67.89,67.92,13600.0,49.7473,49.8206,49.74,49.762,13600.0
2014-01-16 10:45:00,67.9,67.92,67.86,67.91,8100.0,49.7473,49.762,49.718,49.7547,8100.0
2014-01-16 10:50:00,67.92,67.92,67.83,67.84,11900.0,49.762,49.762,49.6961,49.7034,11900.0
2014-01-16 10:55:00,67.83,67.92,67.83,67.87,9100.0,49.6961,49.762,49.6961,49.7254,9100.0
2014-01-16 11:00:00,67.88,67.89,67.83,67.86,9400.0,49.7327,49.74,49.6961,49.718,9400.0
2014-01-16 11:05:00,67.85,67.92,67.84,67.92,8900.0,49.7107,49.762,49.7034,49.762,8900.0
2014-01-16 11:10:00,67.93,67.93,67.9,67.91,6800.0,49.7693,49.7693,49.7473,49.7547,6800.0
2014-01-16 11:15:00,67.93,67.97,67.88,67.95,12300.0,49.7693,49.7986,49.7327,49.784,12300.0
2014-01-16 11:20:00,67.94,67.97,67.94,67.96,7600.0,49.7766,49.7986,49.7766,49.7913,7600.0
2014-01-16 11:25:00,67.94,68.0,67.94,68.0,12400.0,49.7766,49.8206,49.7766,49.8206,12400.0
2014-01-16 11:30:00,68.01,68.04,67.99,68.03,18700.0,49.8279,49.8499,49.8133,49.8426,18700.0
2014-01-16 11:35:00,68.03,68.11,68.03,68.1,12800.0,49.8426,49.9012,49.8426,49.8939,12800.0
2014-01-16 11:40:00,68.1,68.12,68.07,68.1,16100.0,49.8939,49.9085,49.8719,49.8939,16100.0
2014-01-16 11:45:00,68.1,68.17,68.09,68.14,22300.0,49.8939,49.9452,49.8865,49.9232,22300.0
2014-01-16 11:50:00,68.15,68.16,68.08,68.11,17600.0,49.9305,49.9378,49.8792,49.9012,17600.0
2014-01-16 11:55:00,68.12,68.14,68.1,68.1,59700.0,49.9085,49.9232,49.8939,49.8939,59700.0
2014-01-16 12:00:00,68.1,68.12,68.09,68.11,19300.0,49.8939,49.9085,49.8865,49.9012,19300.0
2014-01-16 12:05:00,68.1,68.17,68.08,68.16,20300.0,49.8939,49.9452,49.8792,49.9378,20300.0
2014-01-16 12:10:00,68.16,68.16,68.01,68.05,20500.0,49.9378,49.9378,49.8279,49.8572,20500.0
2014-01-16 12:15:00,68.05,68.11,68.05,68.06,9100.0,49.8572,49.9012,49.8572,49.8646,9100.0
2014-01-16 12:20:00,68.07,68.11,68.05,68.08,10300.0,49.8719,49.9012,49.8572,49.8792,10300.0
2014-01-16 12:25:00,68.09,68.13,68.09,68.1,11600.0,49.8865,49.9159,49.8865,49.8939,11600.0
2014-01-16 12:30:00,68.1,68.12,68.09,68.09,16800.0,49.8939,49.9085,49.8865,49.8865,16800.0
2014-01-16 12:35:00,68.08,68.08,68.04,68.04,10900.0,49.8792,49.8792,49.8499,49.8499,10900.0
2014-01-16 12:40:00,68.03,68.13,68.03,68.11,9900.0,49.8426,49.9159,49.8426,49.9012,9900.0
2014-01-16 12:45:00,68.11,68.12,68.08,68.1,13800.0,49.9012,49.9085,49.8792,49.8939,13800.0
2014-01-16 12:50:00,68.11,68.12,68.09,68.1,5800.0,49.9012,49.9085,49.8865,49.8939,5800.0
2014-01-16 12:55:00,68.09,68.1,68.07,68.07,7400.0,49.8865,49.8939,49.8719,49.8719,7400.0
2014-01-16 13:00:00,68.07,68.07,67.99,68.0,9900.0,49.8719,49.8719,49.8133,49.8206,9900.0
2014-01-16 13:05:00,68.0,68.06,68.0,68.03,5500.0,49.8206,49.8646,49.8206,49.8426,5500.0
2014-01-16 13:10:00,68.03,68.05,68.03,68.05,5000.0,49.8426,49.8572,49.8426,49.8572,5000.0
2014-01-16 13:15:00,68.04,68.05,67.99,68.05,15900.0,49.8499,49.8572,49.8133,49.8572,15900.0
2014-01-16 13:20:00,68.05,68.11,68.05,68.09,11500.0,49.8572,49.9012,49.8572,49.8865,11500.0
2014-01-16 13:25:00,68.08,68.11,68.05,68.11,11300.0,49.8792,49.9012,49.8572,49.9012,11300.0
2014-01-16 13:30:00,68.12,68.12,68.07,68.07,7600.0,49.9085,49.9085,49.8719,49.8719,7600.0
2014-01-16 13:35:00,68.07,68.09,68.05,68.08,7600.0,49.8719,49.8865,49.8572,49.8792,7600.0
2014-01-16 13:40:00,68.07,68.11,68.06,68.06,14300.0,49.8719,49.9012,49.8646,49.8646,14300.0
2014-01-16 13:45:00,68.05,68.06,68.03,68.04,16900.0,49.8572,49.8646,49.8426,49.8499,16900.0
2014-01-16 13:50:00,68.05,68.07,68.03,68.05,10500.0,49.8572,49.8719,49.8426,49.8572,10500.0
2014-01-16 13:55:00,68.06,68.08,68.05,68.05,10700.0,49.8646,49.8792,49.8572,49.8572,10700.0
2014-01-16 14:00:00,68.04,68.09,68.03,68.07,8300.0,49.8499,49.8865,49.8426,49.8719,8300.0
2014-01-16 14:05:00,68.08,68.08,68.03,68.05,17200.0,49.8792,49.8792,49.8426,49.8572,17200.0
2014-01-16 14:10:00,68.05,68.1,68.05,68.08,27900.0,49.8572,49.8939,49.8572,49.8792,27900.0
2014-01-16 14:15:00,68.08,68.09,68.03,68.06,28300.0,49.8792,49.8865,49.8426,49.8646,28300.0
2014-01-16 14:20:00,68.05,68.06,68.01,68.01,22200.0,49.8572,49.8646,49.8279,49.8279,22200.0
2014-01-16 14:25:00,68.03,68.04,68.0,68.0,8200.0,49.8426,49.8499,49.8206,49.8206,8200.0
2014-01-16 14:30:00,67.99,68.0,67.98,67.98,10600.0,49.8133,49.8206,49.806,49.806,10600.0
2014-01-16 14:35:00,67.98,67.98,67.94,67.97,12800.0,49.806,49.806,49.7766,49.7986,12800.0
2014-01-16 14:40:00,67.98,67.99,67.96,67.97,7900.0,49.806,49.8133,49.7913,49.7986,7900.0
2014-01-16 14:45:00,67.98,67.99,67.96,67.98,11800.0,49.806,49.8133,49.7913,49.806,11800.0
2014-01-16 14:50:00,67.99,67.99,67.95,67.95,17300.0,49.8133,49.8133,49.784,49.784,17300.0
2014-01-16 14:55:00,67.95,67.95,67.89,67.9,14000.0,49.784,49.784,49.74,49.7473,14000.0
2014-01-16 15:00:00,67.91,67.92,67.85,67.85,16600.0,49.7547,49.762,49.7107,49.7107,16600.0
2014-01-16 15:05:00,67.85,67.88,67.84,67.86,15700.0,49.7107,49.7327,49.7034,49.718,15700.0
2014-01-16 15:10:00,67.85,67.87,67.82,67.85,21500.0,49.7107,49.7254,49.6887,49.7107,21500.0
2014-01-16 15:15:00,67.85,67.85,67.79,67.81,18300.0,49.7107,49.7107,49.6667,49.6814,18300.0
2014-01-16 15:20:00,67.81,67.86,67.8,67.85,18400.0,49.6814,49.718,49.6741,49.7107,18400.0
2014-01-16 15:25:00,67.86,67.86,67.82,67.86,26100.0,49.718,49.718,49.6887,49.718,26100.0
2014-01-16 15:30:00,67.85,67.86,67.83,67.86,5400.0,49.7107,49.718,49.6961,49.718,5400.0
2014-01-16 15:35:00,67.85,67.88,67.85,67.87,20100.0,49.7107,49.7327,49.7107,49.7254,20100.0
2014-01-16 15:40:00,67.86,67.88,67.84,67.86,22100.0,49.718,49.7327,49.7034,49.718,22100.0
2014-01-16 15:45:00,67.85,67.89,67.84,67.84,31800.0,49.7107,49.74,49.7034,49.7034,31800.0
2014-01-16 15:50:00,67.84,67.95,67.83,67.95,43800.0,49.7034,49.784,49.6961,49.784,43800.0
2014-01-16 15:55:00,67.95,67.98,67.94,67.95,75900.0,49.784,49.806,49.7766,49.784,75900.0
2014-01-17 09:30:00,68.08,68.11,67.75,68.1,224500.0,49.8792,49.9012,49.6374,49.8939,224500.0
2014-01-17 09:35:00,68.08,68.13,67.96,68.05,10200.0,49.8792,49.9159,49.7913,49.8572,10200.0
2014-01-17 09:40:00,68.09,68.14,68.07,68.1,11600.0,49.8865,49.9232,49.8719,49.8939,11600.0
2014-01-17 09:45:00,68.1,68.11,67.92,67.92,11700.0,49.8939,49.9012,49.762,49.762,11700.0
2014-01-17 09:50:00,67.9,68.02,67.88,68.02,6800.0,49.7473,49.8353,49.7327,49.8353,6800.0
2014-01-17 09:55:00,67.99,68.01,67.86,67.9,11400.0,49.8133,49.8279,49.718,49.7473,11400.0
2014-01-17 10:00:00,67.91,67.93,67.74,67.83,19200.0,49.7547,49.7693,49.6301,49.6961,19200.0
2014-01-17 10:05:00,67.83,67.86,67.78,67.79,8700.0,49.6961,49.718,49.6594,49.6667,8700.0
2014-01-17 10:10:00,67.8,67.88,67.79,67.85,7100.0,49.6741,49.7327,49.6667,49.7107,7100.0
2014-01-17 10:15:00,67.83,67.88,67.83,67.87,8000.0,49.6961,49.7327,49.6961,49.7254,8000.0
2014-01-17 10:20:00,67.88,67.89,67.82,67.84,7100.0,49.7327,49.74,49.6887,49.7034,7100.0
2014-01-17 10:25:00,67.82,67.86,67.82,67.83,3700.0,49.6887,49.718,49.6887,49.6961,3700.0
2014-01-17 10:30:00,67.81,67.83,67.75,67.75,8100.0,49.6814,49.6961,49.6374,49.6374,8100.0
2014-01-17 10:35:00,67.76,67.82,67.76,67.8,8100.0,49.6448,49.6887,49.6448,49.6741,8100.0
2014-01-17 10:40:00,67.81,67.82,67.8,67.81,5000.0,49.6814,49.6887,49.6741,49.6814,5000.0
2014-01-17 10:45:00,67.8,67.83,67.74,67.74,6800.0,49.6741,49.6961,49.6301,49.6301,6800.0
2014-01-17 10:50:00,67.77,67.77,67.73,67.75,5600.0,49.6521,49.6521,49.6228,49.6374,5600.0
2014-01-17 10:55:00,67.76,67.77,67.67,67.67,7900.0,49.6448,49.6521,49.5788,49.5788,7900.0
2014-01-17 11:00:00,67.69,67.72,67.67,67.71,9700.0,49.5935,49.6155,49.5788,49.6081,9700.0
2014-01-17 11:05:00,67.71,67.77,67.7,67.77,11000.0,49.6081,49.6521,49.6008,49.6521,11000.0
2014-01-17 11:10:00,67.77,67.81,67.77,67.81,10900.0,49.6521,49.6814,49.6521,49.6814,10900.0
2014-01-17 11:15:00,67.81,67.9,67.8,67.89,9900.0,49.6814,49.7473,49.6741,49.74,9900.0
2014-01-17 11:20:00,67.89,67.97,67.89,67.91,38900.0,49.74,49.7986,49.74,49.7547,38900.0
2014-01-17 11:25:00,67.91,67.91,67.86,67.87,9900.0,49.7547,49.7547,49.718,49.7254,9900.0
2014-01-17 11:30:00,67.88,67.92,67.88,67.91,8500.0,49.7327,49.762,49.7327,49.7547,8500.0
2014-01-17 11:35:00,67.91,67.94,67.9,67.93,9700.0,49.7547,49.7766,49.7473,49.7693,9700.0
2014-01-17 11:40:00,67.92,67.99,67.91,67.98,8800.0,49.762,49.8133,49.7547,49.806,8800.0
2014-01-17 11:45:00,67.98,68.1,67.98,68.1,10700.0,49.806,49.8939,49.806,49.8939,10700.0
2014-01-17 11:50:00,68.11,68.16,68.11,68.14,17300.0,49.9012,49.9378,49.9012,49.9232,17300.0
2014-01-17 11:55:00,68.14,68.15,68.11,68.14,8100.0,49.9232,49.9305,49.9012,49.9232,8100.0
2014-01-17 12:00:00,68.14,68.15,68.08,68.09,8000.0,49.9232,49.9305,49.8792,49.8865,8000.0
2014-01-17 12:05:00,68.09,68.15,68.09,68.13,8600.0,49.8865,49.9305,49.8865,49.9159,8600.0
2014-01-17 12:10:00,68.14,68.14,68.06,68.11,10600.0,49.9232,49.9232,49.8646,49.9012,10600.0
2014-01-17 12:15:00,68.12,68.2,68.12,68.19,11900.0,49.9085,49.9671,49.9085,49.9598,11900.0
2014-01-17 12:20:00,68.18,68.2,68.14,68.17,13200.0,49.9525,49.9671,49.9232,49.9452,13200.0
2014-01-17 12:25:00,68.16,68.2,68.16,68.2,5200.0,49.9378,49.9671,49.9378,49.9671,5200.0
2014-01-17 12:30:00,68.2,68.2,68.08,68.12,10700.0,49.9671,49.9671,49.8792,49.9085,10700.0
2014-01-17 12:35:00,68.12,68.16,68.12,68.14,10200.0,49.9085,49.9378,49.9085,49.9232,10200.0
2014-01-17 12:40:00,68.14,68.2,68.14,68.19,8400.0,49.9232,49.9671,49.9232,49.9598,8400.0
2014-01-17 12:45:00,68.2,68.2,68.14,68.15,13100.0,49.9671,49.9671,49.9232,49.9305,13100.0
2014-01-17 12:50:00,68.14,68.14,68.05,68.06,13900.0,49.9232,49.9232,49.8572,49.8646,13900.0
2014-01-17 12:55:00,68.07,68.09,68.01,68.02,8100.0,49.8719,49.8865,49.8279,49.8353,8100.0
2014-01-17 13:00:00,68.02,68.06,68.02,68.04,8100.0,49.8353,49.8646,49.8353,49.8499,8100.0
2014-01-17 13:05:00,68.03,68.05,67.97,67.97,14300.0,49.8426,49.8572,49.7986,49.7986,14300.0
2014-01-17 13:10:00,67.98,67.99,67.95,67.97,6200.0,49.806,49.8133,49.784,49.7986,6200.0
2014-01-17 13:15:00,67.96,67.99,67.9,67.99,21500.0,49.7913,49.8133,49.7473,49.8133,21500.0
2014-01-17 13:20:00,67.99,68.13,67.98,68.09,264200.0,49.8133,49.9159,49.806,49.8865,264200.0
2014-01-17 13:25:00,68.08,68.08,68.04,68.05,12900.0,49.8792,49.8792,49.8499,49.8572,12900.0
2014-01-17 13:30:00,68.05,68.07,68.03,68.05,19600.0,49.8572,49.8719,49.8426,49.8572,19600.0
2014-01-17 13:35:00,68.05,68.06,68.04,68.05,9700.0,49.8572,49.8646,49.8499,49.8572,9700.0
2014-01-17 13:40:00,68.05,68.06,68.04,68.05,17200.0,49.8572,49.8646,49.8499,49.8572,17200.0
2014-01-17 13:45:00,68.06,68.07,67.95,67.98,17300.0,49.8646,49.8719,49.784,49.806,17300.0
2014-01-17 13:50:00,67.98,68.02,67.97,68.02,5000.0,49.806,49.8353,49.7986,49.8353,5000.0
2014-01-17 13:55:00,68.02,68.06,68.01,68.01,5900.0,49.8353,49.8646,49.8279,49.8279,5900.0
2014-01-17 14:00:00,68.01,68.07,68.01,68.05,7900.0,49.8279,49.8719,49.8279,49.8572,7900.0
2014-01-17 14:05:00,68.04,68.1,68.04,68.1,6800.0,49.8499,49.8939,49.8499,49.8939,6800.0
2014-01-17 14:10:00,68.09,68.12,68.05,68.09,7500.0,49.8865,49.9085,49.8572,49.8865,7500.0
2014-01-17 14:15:00,68.09,68.13,68.08,68.08,13800.0,49.8865,49.9159,49.8792,49.8792,13800.0
2014-01-17 14:20:00,68.09,68.13,68.08,68.08,6900.0,49.8865,49.9159,49.8792,49.8792,6900.0
2014-01-17 14:25:00,68.09,68.12,68.08,68.1,10200.0,49.8865,49.9085,49.8792,49.8939,10200.0
2014-01-17 14:30:00,68.09,68.09,68.01,68.02,14500.0,49.8865,49.8865,49.8279,49.8353,14500.0
2014-01-17 14:35:00,68.02,68.03,67.96,67.97,26900.0,49.8353,49.8426,49.7913,49.7986,26900.0
2014-01-17 14:40:00,67.96,67.98,67.92,67.92,20800.0,49.7913,49.806,49.762,49.762,20800.0
2014-01-17 14:45:00,67.93,67.94,67.89,67.92,23600.0,49.7693,49.7766,49.74,49.762,23600.0
2014-01-17 14:50:00,67.91,67.92,67.87,67.9,19500.0,49.7547,49.762,49.7254,49.7473,19500.0
2014-01-17 14:55:00,67.91,68.0,67.88,67.91,34100.0,49.7547,49.8206,49.7327,49.7547,34100.0
2014-01-17 15:00:00,67.91,67.94,67.87,67.87,15800.0,49.7547,49.7766,49.7254,49.7254,15800.0
2014-01-17 15:05:00,67.87,67.91,67.76,67.77,29300.0,49.7254,49.7547,49.6448,49.6521,29300.0
2014-01-17 15:10:00,67.77,67.77,67.7,67.73,22300.0,49.6521,49.6521,49.6008,49.6228,22300.0
2014-01-17 15:15:00,67.72,67.77,67.7,67.7,17400.0,49.6155,49.6521,49.6008,49.6008,17400.0
2014-01-17 15:20:00,67.71,67.71,67.67,67.68,17900.0,49.6081,49.6081,49.5788,49.5862,17900.0
2014-01-17 15:25:00,67.68,67.73,67.68,67.69,32200.0,49.5862,49.6228,49.5862,49.5935,32200.0
2014-01-17 15:30:00,67.69,67.74,67.67,67.68,52100.0,49.5935,49.6301,49.5788,49.5862,52100.0
2014-01-17 15:35:00,67.69,67.74,67.68,67.71,42300.0,49.5935,49.6301,49.5862,49.6081,42300.0
2014-01-17 15:40:00,67.71,67.72,67.67,67.7,43900.0,49.6081,49.6155,49.5788,49.6008,43900.0
2014-01-17 15:45:00,67.7,67.87,67.7,67.87,87500.0,49.6008,49.7254,49.6008,49.7254,87500.0
2014-01-17 15:50:00,67.87,67.9,67.76,67.83,107900.0,49.7254,49.7473,49.6448,49.6961,107900.0
2014-01-17 15:55:00,67.83,67.87,67.64,67.7,483100.0,49.6961,49.7254,49.5568,49.6008,483100.0
2014-01-21 09:30:00,68.47,68.55,68.32,68.39,71100.0,50.165,50.2236,50.0551,50.1063,71100.0
2014-01-21 09:35:00,68.39,68.44,68.37,68.44,33100.0,50.1063,50.143,50.0917,50.143,33100.0
2014-01-21 09:40:00,68.44,68.44,68.42,68.42,41800.0,50.143,50.143,50.1283,50.1283,41800.0
2014-01-21 09:45:00,68.41,68.42,68.32,68.39,84100.0,50.121,50.1283,50.0551,50.1063,84100.0
2014-01-21 09:50:00,68.4,68.4,68.36,68.39,52400.0,50.1137,50.1137,50.0844,50.1063,52400.0
2014-01-21 09:55:00,68.4,68.4,68.33,68.4,43200.0,50.1137,50.1137,50.0624,50.1137,43200.0
2014-01-21 10:00:00,68.4,68.4,68.31,68.35,43900.0,50.1137,50.1137,50.0477,50.077,43900.0
2014-01-21 10:05:00,68.35,68.37,68.26,68.26,30000.0,50.077,50.0917,50.0111,50.0111,30000.0
2014-01-21 10:10:00,68.27,68.27,68.17,68.2,28700.0,50.0184,50.0184,49.9452,49.9671,28700.0
2014-01-21 10:15:00,68.19,68.19,68.06,68.15,25400.0,49.9598,49.9598,49.8646,49.9305,25400.0
2014-01-21 10:20:00,68.14,68.14,68.06,68.14,14400.0,49.9232,49.9232,49.8646,49.9232,14400.0
2014-01-21 10:25:00,68.14,68.14,68.08,68.11,18300.0,49.9232,49.9232,49.8792,49.9012,18300.0
2014-01-21 10:30:00,68.11,68.11,68.0,68.08,24900.0,49.9012,49.9012,49.8206,49.8792,24900.0
2014-01-21 10:35:00,68.08,68.11,68.03,68.07,11400.0,49.8792,49.9012,49.8426,49.8719,11400.0
2014-01-21 10:40:00,68.07,68.07,67.98,67.99,68000.0,49.8719,49.8719,49.806,49.8133,68000.0
2014-01-21 10:45:00,67.99,68.0,67.97,67.99,10000.0,49.8133,49.8206,49.7986,49.8133,10000.0
2014-01-21 10:50:00,67.98,68.01,67.98,67.98,10800.0,49.806,49.8279,49.806,49.806,10800.0
2014-01-21 10:55:00,67.98,67.98,67.87,67.93,17700.0,49.806,49.806,49.7254,49.7693,17700.0
2014-01-21 11:00:00,67.92,67.92,67.85,67.9,18800.0,49.762,49.762,49.7107,49.7473,18800.0
2014-01-21 11:05:00,67.9,67.91,67.73,67.74,22300.0,49.7473,49.7547,49.6228,49.6301,22300.0
2014-01-21 11:10:00,67.74,67.74,67.59,67.67,15400.0,49.6301,49.6301,49.5202,49.5788,15400.0
2014-01-21 11:15:00,67.67,67.74,67.66,67.69,14100.0,49.5788,49.6301,49.5715,49.5935,14100.0
2014-01-21 11:20:00,67.68,67.75,67.65,67.75,10500.0,49.5862,49.6374,49.5642,49.6374,10500.0
2014-01-21 11:25:00,67.75,67.76,67.71,67.73,11700.0,49.6374,49.6448,49.6081,49.6228,11700.0
2014-01-21 11:30:00,67.75,67.76,67.72,67.76,6800.0,49.6374,49.6448,49.6155,49.6448,6800.0
2014-01-21 11:35:00,67.77,67.82,67.72,67.81,8300.0,49.6521,49.6887,49.6155,49.6814,8300.0
2014-01-21 11:40:00,67.81,67.82,67.75,67.8,11800.0,49.6814,49.6887,49.6374,49.6741,11800.0
2014-01-21 11:45:00,67.82,67.82,67.76,67.77,13700.0,49.6887,49.6887,49.6448,49.6521,13700.0
2014-01-21 11:50:00,67.76,67.76,67.66,67.71,8500.0,49.6448,49.6448,49.5715,49.6081,8500.0
2014-01-21 11:55:00,67.72,67.75,67.7,67.75,4900.0,49.6155,49.6374,49.6008,49.6374,4900.0
2014-01-21 12:00:00,67.74,67.74,67.67,67.68,6900.0,49.6301,49.6301,49.5788,49.5862,6900.0
2014-01-21 12:05:00,67.67,67.71,67.61,67.65,17800.0,49.5788,49.6081,49.5349,49.5642,17800.0
2014-01-21 12:10:00,67.65,67.72,67.65,67.71,9700.0,49.5642,49.6155,49.5642,49.6081,9700.0
2014-01-21 12:15:00,67.71,67.75,67.7,67.74,6400.0,49.6081,49.6374,49.6008,49.6301,6400.0
2014-01-21 12:20:00,67.76,67.86,67.76,67.82,7100.0,49.6448,49.718,49.6448,49.6887,7100.0
2014-01-21 12:25:00,67.84,67.87,67.84,67.87,3500.0,49.7034,49.7254,49.7034,49.7254,3500.0
2014-01-21 12:30:00,67.86,67.9,67.86,67.88,4300.0,49.718,49.7473,49.718,49.7327,4300.0
2014-01-21 12:35:00,67.88,67.91,67.88,67.89,7800.0,49.7327,49.7547,49.7327,49.74,7800.0
2014-01-21 12:40:00,67.89,67.91,67.89,67.91,3900.0,49.74,49.7547,49.74,49.7547,3900.0
2014-01-21 12:45:00,67.91,68.01,67.91,67.99,20400.0,49.7547,49.8279,49.7547,49.8133,20400.0
2014-01-21 12:50:00,67.98,68.02,67.94,68.01,19200.0,49.806,49.8353,49.7766,49.8279,19200.0
2014-01-21 12:55:00,68.02,68.05,68.01,68.03,6200.0,49.8353,49.8572,49.8279,49.8426,6200.0
2014-01-21 13:00:00,68.03,68.03,68.02,68.03,1300.0,49.8426,49.8426,49.8353,49.8426,1300.0
2014-01-21 13:05:00,68.02,68.09,68.02,68.06,11000.0,49.8353,49.8865,49.8353,49.8646,11000.0
2014-01-21 13:10:00,68.07,68.16,68.06,68.11,20900.0,49.8719,49.9378,49.8646,49.9012,20900.0
2014-01-21 13:15:00,68.11,68.16,68.1,68.15,18700.0,49.9012,49.9378,49.8939,49.9305,18700.0
2014-01-21 13:20:00,68.15,68.16,68.09,68.1,18700.0,49.9305,49.9378,49.8865,49.8939,18700.0
2014-01-21 13:25:00,68.09,68.11,68.08,68.09,8600.0,49.8865,49.9012,49.8792,49.8865,8600.0
2014-01-21 13:30:00,68.09,68.15,68.08,68.14,17600.0,49.8865,49.9305,49.8792,49.9232,17600.0
2014-01-21 13:35:00,68.13,68.15,68.12,68.13,7200.0,49.9159,49.9305,49.9085,49.9159,7200.0
2014-01-21 13:40:00,68.12,68.15,68.08,68.12,11700.0,49.9085,49.9305,49.8792,49.9085,11700.0
2014-01-21 13:45:00,68.12,68.14,68.11,68.11,4100.0,49.9085,49.9232,49.9012,49.9012,4100.0
2014-01-21 13:50:00,68.12,68.13,68.07,68.07,6400.0,49.9085,49.9159,49.8719,49.8719,6400.0
2014-01-21 13:55:00,68.07,68.1,68.06,68.08,26100.0,49.8719,49.8939,49.8646,49.8792,26100.0
2014-01-21 14:00:00,68.09,68.09,68.03,68.08,28700.0,49.8865,49.8865,49.8426,49.8792,28700.0
2014-01-21 14:05:00,68.08,68.08,68.04,68.05,9600.0,49.8792,49.8792,49.8499,49.8572,9600.0
2014-01-21 14:10:00,68.04,68.09,68.04,68.09,7700.0,49.8499,49.8865,49.8499,49.8865,7700.0
2014-01-21 14:15:00,68.09,68.1,68.04,68.05,9900.0,49.8865,49.8939,49.8499,49.8572,9900.0
2014-01-21 14:20:00,68.05,68.06,68.03,68.05,8300.0,49.8572,49.8646,49.8426,49.8572,8300.0
2014-01-21 14:25:00,68.05,68.07,68.03,68.04,33100.0,49.8572,49.8719,49.8426,49.8499,33100.0
2014-01-21 14:30:00,68.05,68.07,68.03,68.05,8000.0,49.8572,49.8719,49.8426,49.8572,8000.0
2014-01-21 14:35:00,68.06,68.11,68.06,68.07,12600.0,49.8646,49.9012,49.8646,49.8719,12600.0
2014-01-21 14:40:00,68.07,68.08,68.04,68.05,4600.0,49.8719,49.8792,49.8499,49.8572,4600.0
2014-01-21 14:45:00,68.05,68.06,68.02,68.02,5500.0,49.8572,49.8646,49.8353,49.8353,5500.0
2014-01-21 14:50:00,68.03,68.03,67.95,68.0,12500.0,49.8426,49.8426,49.784,49.8206,12500.0
2014-01-21 14:55:00,67.99,67.99,67.92,67.98,11400.0,49.8133,49.8133,49.762,49.806,11400.0
2014-01-21 15:00:00,67.97,68.0,67.95,67.99,8500.0,49.7986,49.8206,49.784,49.8133,8500.0
2014-01-21 15:05:00,68.0,68.0,67.94,67.98,15000.0,49.8206,49.8206,49.7766,49.806,15000.0
2014-01-21 15:10:00,67.97,67.98,67.92,67.95,13100.0,49.7986,49.806,49.762,49.784,13100.0
2014-01-21 15:15:00,67.96,68.0,67.94,67.94,16700.0,49.7913,49.8206,49.7766,49.7766,16700.0
2014-01-21 15:20:00,67.94,67.96,67.92,67.96,11000.0,49.7766,49.7913,49.762,49.7913,11000.0
2014-01-21 15:25:00,67.95,67.96,67.91,67.91,15600.0,49.784,49.7913,49.7547,49.7547,15600.0
2014-01-21 15:30:00,67.92,67.94,67.91,67.94,18300.0,49.762,49.7766,49.7547,49.7766,18300.0
2014-01-21 15:35:00,67.94,68.02,67.92,68.01,278500.0,49.7766,49.8353,49.762,49.8279,278500.0
2014-01-21 15:40:00,68.01,68.04,67.99,68.04,67200.0,49.8279,49.8499,49.8133,49.8499,67200.0
2014-01-21 15:45:00,68.06,68.07,68.0,68.02,101600.0,49.8646,49.8719,49.8206,49.8353,101600.0
2014-01-21 15:50:00,68.02,68.02,67.98,68.01,86200.0,49.8353,49.8353,49.806,49.8279,86200.0
2014-01-21 15:55:00,68.02,68.03,67.98,67.99,77900.0,49.8353,49.8426,49.806,49.8133,77900.0
2014-01-22 09:30:00,68.09,68.23,67.68,67.74,44500.0,49.8865,49.9891,49.5862,49.6301,44500.0
2014-01-22 09:35:00,67.74,67.92,67.7,67.78,22800.0,49.6301,49.762,49.6008,49.6594,22800.0
2014-01-22 09:40:00,67.74,67.87,67.6,67.81,15600.0,49.6301,49.7254,49.5275,49.6814,15600.0
2014-01-22 09:45:00,67.76,67.77,67.6,67.61,12500.0,49.6448,49.6521,49.5275,49.5349,12500.0
2014-01-22 09:50:00,67.61,67.67,67.53,67.56,30400.0,49.5349,49.5788,49.4763,49.4982,30400.0
2014-01-22 09:55:00,67.58,67.69,67.5,67.63,57900.0,49.5129,49.5935,49.4543,49.5495,57900.0
2014-01-22 10:00:00,67.64,67.68,67.51,67.54,49200.0,49.5568,49.5862,49.4616,49.4836,49200.0
2014-01-22 10:05:00,67.55,67.65,67.53,67.59,42600.0,49.4909,49.5642,49.4763,49.5202,42600.0
2014-01-22 10:10:00,67.59,67.67,67.5,67.53,39900.0,49.5202,49.5788,49.4543,49.4763,39900.0
2014-01-22 10:15:00,67.53,67.59,67.51,67.53,36900.0,49.4763,49.5202,49.4616,49.4763,36900.0
2014-01-22 10:20:00,67.54,67.54,67.46,67.5,29300.0,49.4836,49.4836,49.425,49.4543,29300.0
2014-01-22 10:25:00,67.5,67.53,67.48,67.49,38600.0,49.4543,49.4763,49.4396,49.447,38600.0
2014-01-22 10:30:00,67.5,67.52,67.46,67.47,14700.0,49.4543,49.4689,49.425,49.4323,14700.0
2014-01-22 10:35:00,67.47,67.53,67.43,67.5,20700.0,49.4323,49.4763,49.403,49.4543,20700.0
2014-01-22 10:40:00,67.49,67.53,67.47,67.48,26400.0,49.447,49.4763,49.4323,49.4396,26400.0
2014-01-22 10:45:00,67.47,67.49,67.39,67.39,39000.0,49.4323,49.447,49.3737,49.3737,39000.0
2014-01-22 10:50:00,67.4,67.4,67.31,67.34,25000.0,49.381,49.381,49.3151,49.3371,25000.0
2014-01-22 10:55:00,67.38,67.44,67.37,67.41,16300.0,49.3664,49.4103,49.359,49.3883,16300.0
2014-01-22 11:00:00,67.43,67.45,67.35,67.4,20500.0,49.403,49.4176,49.3444,49.381,20500.0
2014-01-22 11:05:00,67.42,67.49,67.39,67.4,60600.0,49.3957,49.447,49.3737,49.381,60600.0
2014-01-22 11:10:00,67.41,67.44,67.39,67.44,12300.0,49.3883,49.4103,49.3737,49.4103,12300.0
2014-01-22 11:15:00,67.43,67.43,67.31,67.31,16600.0,49.403,49.403,49.3151,49.3151,16600.0
2014-01-22 11:20:00,67.31,67.31,67.26,67.28,26800.0,49.3151,49.3151,49.2784,49.2931,26800.0
2014-01-22 11:25:00,67.28,67.3,67.27,67.29,24200.0,49.2931,49.3077,49.2858,49.3004,24200.0
2014-01-22 11:30:00,67.29,67.36,67.28,67.36,83800.0,49.3004,49.3517,49.2931,49.3517,83800.0
2014-01-22 11:35:00,67.36,67.41,67.31,67.4,20000.0,49.3517,49.3883,49.3151,49.381,20000.0
2014-01-22 11:40:00,67.4,67.44,67.38,67.41,25000.0,49.381,49.4103,49.3664,49.3883,25000.0
2014-01-22 11:45:00,67.42,67.59,67.42,67.5,70800.0,49.3957,49.5202,49.3957,49.4543,70800.0
2014-01-22 11:50:00,67.52,67.57,67.51,67.54,46900.0,49.4689,49.5056,49.4616,49.4836,46900.0
2014-01-22 11:55:00,67.54,67.7,67.49,67.67,44800.0,49.4836,49.6008,49.447,49.5788,44800.0
2014-01-22 12:00:00,67.68,67.69,67.59,67.61,27300.0,49.5862,49.5935,49.5202,49.5349,27300.0
2014-01-22 12:05:00,67.62,67.63,67.57,67.6,17600.0,49.5422,49.5495,49.5056,49.5275,17600.0
2014-01-22 12:10:00,67.59,67.68,67.59,67.67,33200.0,49.5202,49.5862,49.5202,49.5788,33200.0
2014-01-22 12:15:00,67.67,67.68,67.59,67.61,60400.0,49.5788,49.5862,49.5202,49.5349,60400.0
2014-01-22 12:20:00,67.61,67.72,67.61,67.64,92000.0,49.5349,49.6155,49.5349,49.5568,92000.0
2014-01-22 12:25:00,67.64,67.67,67.59,67.65,45400.0,49.5568,49.5788,49.5202,49.5642,45400.0
2014-01-22 12:30:00,67.65,67.77,67.61,67.7,57100.0,49.5642,49.6521,49.5349,49.6008,57100.0
2014-01-22 12:35:00,67.73,67.76,67.7,67.75,35900.0,49.6228,49.6448,49.6008,49.6374,35900.0
2014-01-22 12:40:00,67.75,67.75,67.7,67.71,24500.0,49.6374,49.6374,49.6008,49.6081,24500.0
2014-01-22 12:45:00,67.7,67.73,67.67,67.7,44500.0,49.6008,49.6228,49.5788,49.6008,44500.0
2014-01-22 12:50:00,67.7,67.73,67.67,67.7,23000.0,49.6008,49.6228,49.5788,49.6008,23000.0
2014-01-22 12:55:00,67.71,67.73,67.69,67.69,26600.0,49.6081,49.6228,49.5935,49.5935,26600.0
2014-01-22 13:00:00,67.69,67.71,67.64,67.69,23800.0,49.5935,49.6081,49.5568,49.5935,23800.0
2014-01-22 13:05:00,67.67,67.7,67.61,67.66,29500.0,49.5788,49.6008,49.5349,49.5715,29500.0
2014-01-22 13:10:00,67.66,67.7,67.59,67.59,48700.0,49.5715,49.6008,49.5202,49.5202,48700.0
2014-01-22 13:15:00,67.6,67.69,67.59,67.65,39700.0,49.5275,49.5935,49.5202,49.5642,39700.0
2014-01-22 13:20:00,67.68,67.73,67.65,67.66,28900.0,49.5862,49.6228,49.5642,49.5715,28900.0
2014-01-22 13:25:00,67.65,67.79,67.64,67.79,62000.0,49.5642,49.6667,49.5568,49.6667,62000.0
2014-01-22 13:30:00,67.78,67.82,67.72,67.75,28300.0,49.6594,49.6887,49.6155,49.6374,28300.0
2014-01-22 13:35:00,67.76,67.79,67.72,67.73,16200.0,49.6448,49.6667,49.6155,49.6228,16200.0
2014-01-22 13:40:00,67.73,67.78,67.7,67.7,22600.0,49.6228,49.6594,49.6008,49.6008,22600.0
2014-01-22 13:45:00,67.74,67.77,67.64,67.64,34700.0,49.6301,49.6521,49.5568,49.5568,34700.0
2014-01-22 13:50:00,67.64,67.72,67.63,67.68,18500.0,49.5568,49.6155,49.5495,49.5862,18500.0
2014-01-22 13:55:00,67.68,67.73,67.64,67.67,46600.0,49.5862,49.6228,49.5568,49.5788,46600.0
2014-01-22 14:00:00,67.67,67.76,67.65,67.67,57800.0,49.5788,49.6448,49.5642,49.5788,57800.0
2014-01-22 14:05:00,67.67,67.7,67.62,67.67,41500.0,49.5788,49.6008,49.5422,49.5788,41500.0
2014-01-22 14:10:00,67.68,67.7,67.67,67.67,21100.0,49.5862,49.6008,49.5788,49.5788,21100.0
2014-01-22 14:15:00,67.67,67.8,67.67,67.8,72000.0,49.5788,49.6741,49.5788,49.6741,72000.0
2014-01-22 14:20:00,67.8,67.87,67.78,67.81,73400.0,49.6741,49.7254,49.6594,49.6814,73400.0
2014-01-22 14:25:00,67.81,67.92,67.78,67.92,22600.0,49.6814,49.762,49.6594,49.762,22600.0
2014-01-22 14:30:00,67.91,67.94,67.79,67.81,30900.0,49.7547,49.7766,49.6667,49.6814,30900.0
2014-01-22 14:35:00,67.81,67.87,67.79,67.87,46700.0,49.6814,49.7254,49.6667,49.7254,46700.0
2014-01-22 14:40:00,67.86,67.93,67.85,67.89,13200.0,49.718,49.7693,49.7107,49.74,13200.0
2014-01-22 14:45:00,67.9,67.93,67.8,67.8,27600.0,49.7473,49.7693,49.6741,49.6741,27600.0
2014-01-22 14:50:00,67.81,67.84,67.79,67.82,29900.0,49.6814,49.7034,49.6667,49.6887,29900.0
2014-01-22 14:55:00,67.81,67.83,67.8,67.81,20600.0,49.6814,49.6961,49.6741,49.6814,20600.0
2014-01-22 15:00:00,67.82,67.89,67.78,67.89,31000.0,49.6887,49.74,49.6594,49.74,31000.0
2014-01-22 15:05:00,67.89,67.93,67.84,67.93,21200.0,49.74,49.7693,49.7034,49.7693,21200.0
2014-01-22 15:10:00,67.92,67.99,67.91,67.96,17700.0,49.762,49.8133,49.7547,49.7913,17700.0
2014-01-22 15:15:00,67.96,68.03,67.96,68.02,13700.0,49.7913,49.8426,49.7913,49.8353,13700.0
2014-01-22 15:20:00,68.01,68.06,68.01,68.02,25500.0,49.8279,49.8646,49.8279,49.8353,25500.0
2014-01-22 15:25:00,68.01,68.02,67.92,67.95,19300.0,49.8279,49.8353,49.762,49.784,19300.0
2014-01-22 15:30:00,67.96,68.01,67.95,68.0,21300.0,49.7913,49.8279,49.784,49.8206,21300.0
2014-01-22 15:35:00,68.0,68.03,67.97,67.97,23500.0,49.8206,49.8426,49.7986,49.7986,23500.0
2014-01-22 15:40:00,67.97,67.97,67.89,67.9,39200.0,49.7986,49.7986,49.74,49.7473,39200.0
2014-01-22 15:45:00,67.91,68.0,67.91,67.98,45000.0,49.7547,49.8206,49.7547,49.806,45000.0
2014-01-22 15:50:00,67.98,68.01,67.97,67.99,65700.0,49.806,49.8279,49.7986,49.8133,65700.0
2014-01-22 15:55:00,67.99,68.02,67.93,67.95,116900.0,49.8133,49.8353,49.7693,49.784,116900.0
2014-01-23 09:30:00,67.55,67.84,67.5,67.7,54200.0,49.4909,49.7034,49.4543,49.6008,54200.0
2014-01-23 09:35:00,67.75,67.75,67.36,67.36,10900.0,49.6374,49.6374,49.3517,49.3517,10900.0
2014-01-23 09:40:00,67.37,67.51,67.37,67.47,13200.0,49.359,49.4616,49.359,49.4323,13200.0
2014-01-23 09:45:00,67.5,67.73,67.48,67.64,16100.0,49.4543,49.6228,49.4396,49.5568,16100.0
2014-01-23 09:50:00,67.65,67.7,67.63,67.65,19800.0,49.5642,49.6008,49.5495,49.5642,19800.0
2014-01-23 09:55:00,67.65,67.76,67.64,67.7,25400.0,49.5642,49.6448,49.5568,49.6008,25400.0
2014-01-23 10:00:00,67.71,67.78,67.51,67.51,33500.0,49.6081,49.6594,49.4616,49.4616,33500.0
2014-01-23 10:05:00,67.47,67.5,67.41,67.45,11300.0,49.4323,49.4543,49.3883,49.4176,11300.0
2014-01-23 10:10:00,67.44,67.46,67.38,67.43,51000.0,49.4103,49.425,49.3664,49.403,51000.0
2014-01-23 10:15:00,67.43,67.43,67.3,67.3,22500.0,49.403,49.403,49.3077,49.3077,22500.0
2014-01-23 10:20:00,67.3,67.36,67.26,67.36,28400.0,49.3077,49.3517,49.2784,49.3517,28400.0
2014-01-23 10:25:00,67.37,67.38,67.16,67.19,35700.0,49.359,49.3664,49.2052,49.2272,35700.0
2014-01-23 10:30:00,67.18,67.2,67.13,67.17,33500.0,49.2198,49.2345,49.1832,49.2125,33500.0
2014-01-23 10:35:00,67.17,67.24,67.09,67.09,33500.0,49.2125,49.2638,49.1539,49.1539,33500.0
2014-01-23 10:40:00,67.11,67.11,66.98,67.07,34700.0,49.1685,49.1685,49.0733,49.1392,34700.0
2014-01-23 10:45:00,67.07,67.08,66.99,67.03,12000.0,49.1392,49.1466,49.0806,49.1099,12000.0
2014-01-23 10:50:00,67.02,67.03,66.96,66.96,17800.0,49.1026,49.1099,49.0586,49.0586,17800.0
2014-01-23 10:55:00,66.97,67.0,66.96,66.96,6800.0,49.066,49.0879,49.0586,49.0586,6800.0
2014-01-23 11:00:00,66.98,66.98,66.85,66.89,21100.0,49.0733,49.0733,48.9781,49.0074,21100.0
2014-01-23 11:05:00,66.9,67.01,66.89,66.93,15100.0,49.0147,49.0953,49.0074,49.0367,15100.0
2014-01-23 11:10:00,66.92,67.01,66.91,67.0,13700.0,49.0293,49.0953,49.022,49.0879,13700.0
2014-01-23 11:15:00,67.0,67.17,66.99,67.17,12800.0,49.0879,49.2125,49.0806,49.2125,12800.0
2014-01-23 11:20:00,67.19,67.2,67.06,67.06,19400.0,49.2272,49.2345,49.1319,49.1319,19400.0
2014-01-23 11:25:00,67.06,67.17,67.04,67.16,21400.0,49.1319,49.2125,49.1173,49.2052,21400.0
2014-01-23 11:30:00,67.17,67.25,67.16,67.24,19300.0,49.2125,49.2711,49.2052,49.2638,19300.0
2014-01-23 11:35:00,67.24,67.29,67.18,67.18,35300.0,49.2638,49.3004,49.2198,49.2198,35300.0
2014-01-23 11:40:00,67.17,67.31,67.15,67.31,17900.0,49.2125,49.3151,49.1978,49.3151,17900.0
2014-01-23 11:45:00,67.31,67.34,67.2,67.22,20900.0,49.3151,49.3371,49.2345,49.2491,20900.0
2014-01-23 11:50:00,67.21,67.22,67.15,67.15,11300.0,49.2418,49.2491,49.1978,49.1978,11300.0
2014-01-23 11:55:00,67.15,67.21,67.13,67.21,7600.0,49.1978,49.2418,49.1832,49.2418,7600.0
2014-01-23 12:00:00,67.22,67.28,67.19,67.28,20800.0,49.2491,49.2931,49.2272,49.2931,20800.0
2014-01-23 12:05:00,67.28,67.3,67.18,67.18,21000.0,49.2931,49.3077,49.2198,49.2198,21000.0
2014-01-23 12:10:00,67.19,67.2,67.12,67.12,20300.0,49.2272,49.2345,49.1759,49.1759,20300.0
2014-01-23 12:15:00,67.13,67.17,67.06,67.11,22400.0,49.1832,49.2125,49.1319,49.1685,22400.0
2014-01-23 12:20:00,67.11,67.15,67.0,67.0,22300.0,49.1685,49.1978,49.0879,49.0879,22300.0
2014-01-23 12:25:00,67.04,67.07,66.96,67.01,16800.0,49.1173,49.1392,49.0586,49.0953,16800.0
2014-01-23 12:30:00,67.01,67.07,66.93,67.07,23700.0,49.0953,49.1392,49.0367,49.1392,23700.0
2014-01-23 12:35:00,67.06,67.15,67.06,67.12,14900.0,49.1319,49.1978,49.1319,49.1759,14900.0
2014-01-23 12:40:00,67.12,67.18,67.08,67.16,28000.0,49.1759,49.2198,49.1466,49.2052,28000.0
2014-01-23 12:45:00,67.17,67.17,67.07,67.07,8300.0,49.2125,49.2125,49.1392,49.1392,8300.0
2014-01-23 12:50:00,67.07,67.09,67.0,67.04,17800.0,49.1392,49.1539,49.0879,49.1173,17800.0
2014-01-23 12:55:00,67.05,67.06,66.96,66.98,30500.0,49.1246,49.1319,49.0586,49.0733,30500.0
2014-01-23 13:00:00,66.97,66.97,66.81,66.83,20100.0,49.066,49.066,48.9487,48.9634,20100.0
2014-01-23 13:05:00,66.86,66.88,66.8,66.83,21400.0,48.9854,49.0,48.9414,48.9634,21400.0
2014-01-23 13:10:00,66.84,66.87,66.74,66.77,18800.0,48.9707,48.9927,48.8975,48.9194,18800.0
2014-01-23 13:15:00,66.78,66.87,66.78,66.85,12300.0,48.9268,48.9927,48.9268,48.9781,12300.0
2014-01-23 13:20:00,66.84,66.91,66.84,66.86,10100.0,48.9707,49.022,48.9707,48.9854,10100.0
2014-01-23 13:25:00,66.88,66.89,66.83,66.86,14600.0,49.0,49.0074,48.9634,48.9854,14600.0
2014-01-23 13:30:00,66.84,66.89,66.8,66.88,14600.0,48.9707,49.0074,48.9414,49.0,14600.0
2014-01-23 13:35:00,66.89,66.9,66.84,66.85,37800.0,49.0074,49.0147,48.9707,48.9781,37800.0
2014-01-23 13:40:00,66.85,66.9,66.83,66.85,14900.0,48.9781,49.0147,48.9634,48.9781,14900.0
2014-01-23 13:45:00,66.85,66.86,66.74,66.74,10800.0,48.9781,48.9854,48.8975,48.8975,10800.0
2014-01-23 13:50:00,66.76,66.85,66.75,66.83,7200.0,48.9121,48.9781,48.9048,48.9634,7200.0
2014-01-23 13:55:00,66.83,66.85,66.77,66.8,30500.0,48.9634,48.9781,48.9194,48.9414,30500.0
2014-01-23 14:00:00,66.78,66.88,66.78,66.86,12500.0,48.9268,49.0,48.9268,48.9854,12500.0
2014-01-23 14:05:00,66.87,66.91,66.82,66.83,13400.0,48.9927,49.022,48.9561,48.9634,13400.0
2014-01-23 14:10:00,66.82,66.85,66.77,66.81,32500.0,48.9561,48.9781,48.9194,48.9487,32500.0
2014-01-23 14:15:00,66.8,66.84,66.76,66.83,26500.0,48.9414,48.9707,48.9121,48.9634,26500.0
2014-01-23 14:20:00,66.84,66.86,66.79,66.84,16500.0,48.9707,48.9854,48.9341,48.9707,16500.0
2014-01-23 14:25:00,66.82,66.87,66.8,66.87,15400.0,48.9561,48.9927,48.9414,48.9927,15400.0
2014-01-23 14:30:00,66.88,66.94,66.88,66.89,18700.0,49.0,49.044,49.0,49.0074,18700.0
2014-01-23 14:35:00,66.9,66.9,66.85,66.89,18100.0,49.0147,49.0147,48.9781,49.0074,18100.0
2014-01-23 14:40:00,66.88,66.92,66.86,66.91,22200.0,49.0,49.0293,48.9854,49.022,22200.0
2014-01-23 14:45:00,66.88,66.9,66.81,66.85,25500.0,49.0,49.0147,48.9487,48.9781,25500.0
2014-01-23 14:50:00,66.85,66.86,66.82,66.82,17900.0,48.9781,48.9854,48.9561,48.9561,17900.0
2014-01-23 14:55:00,66.82,66.85,66.8,66.81,38100.0,48.9561,48.9781,48.9414,48.9487,38100.0
2014-01-23 15:00:00,66.8,66.81,66.73,66.8,49700.0,48.9414,48.9487,48.8901,48.9414,49700.0
2014-01-23 15:05:00,66.8,66.86,66.75,66.79,43700.0,48.9414,48.9854,48.9048,48.9341,43700.0
2014-01-23 15:10:00,66.79,66.82,66.77,66.8,30400.0,48.9341,48.9561,48.9194,48.9414,30400.0
2014-01-23 15:15:00,66.78,66.82,66.73,66.79,59100.0,48.9268,48.9561,48.8901,48.9341,59100.0
2014-01-23 15:20:00,66.79,66.82,66.77,66.82,22100.0,48.9341,48.9561,48.9194,48.9561,22100.0
2014-01-23 15:25:00,66.81,66.82,66.77,66.8,32100.0,48.9487,48.9561,48.9194,48.9414,32100.0
2014-01-23 15:30:00,66.8,66.81,66.76,66.79,53300.0,48.9414,48.9487,48.9121,48.9341,53300.0
2014-01-23 15:35:00,66.78,66.81,66.74,66.75,97900.0,48.9268,48.9487,48.8975,48.9048,97900.0
2014-01-23 15:40:00,66.74,66.81,66.71,66.8,90700.0,48.8975,48.9487,48.8755,48.9414,90700.0
2014-01-23 15:45:00,66.8,66.87,66.78,66.8,91300.0,48.9414,48.9927,48.9268,48.9414,91300.0
2014-01-23 15:50:00,66.8,66.91,66.8,66.88,54900.0,48.9414,49.022,48.9414,49.0,54900.0
2014-01-23 15:55:00,66.89,66.99,66.89,66.96,131200.0,49.0074,49.0806,49.0074,49.0586,131200.0
2014-01-24 09:30:00,66.63,66.83,66.51,66.66,75500.0,48.8169,48.9634,48.7289,48.8388,75500.0
2014-01-24 09:35:00,66.64,66.88,66.64,66.79,37400.0,48.8242,49.0,48.8242,48.9341,37400.0
2014-01-24 09:40:00,66.78,66.82,66.23,66.24,74800.0,48.9268,48.9561,48.5238,48.5311,74800.0
2014-01-24 09:45:00,66.23,66.48,66.23,66.48,30300.0,48.5238,48.707,48.5238,48.707,30300.0
2014-01-24 09:50:00,66.48,66.5,66.43,66.5,26500.0,48.707,48.7216,48.6703,48.7216,26500.0
2014-01-24 09:55:00,66.51,66.51,66.33,66.51,44200.0,48.7289,48.7289,48.5971,48.7289,44200.0
2014-01-24 10:00:00,66.48,66.62,66.43,66.6,60300.0,48.707,48.8095,48.6703,48.7949,60300.0
2014-01-24 10:05:00,66.62,66.75,66.59,66.7,45300.0,48.8095,48.9048,48.7876,48.8682,45300.0
2014-01-24 10:10:00,66.7,66.71,66.51,66.56,39100.0,48.8682,48.8755,48.7289,48.7656,39100.0
2014-01-24 10:15:00,66.52,66.52,66.19,66.28,78200.0,48.7363,48.7363,48.4945,48.5604,78200.0
2014-01-24 10:20:00,66.3,66.51,66.26,66.41,55600.0,48.5751,48.7289,48.5458,48.6557,55600.0
2014-01-24 10:25:00,66.4,66.57,66.4,66.57,35400.0,48.6484,48.7729,48.6484,48.7729,35400.0
2014-01-24 10:30:00,66.57,66.59,66.24,66.39,70600.0,48.7729,48.7876,48.5311,48.641,70600.0
2014-01-24 10:35:00,66.39,66.42,66.32,66.36,46900.0,48.641,48.663,48.5897,48.619,46900.0
2014-01-24 10:40:00,66.38,66.41,66.25,66.29,52700.0,48.6337,48.6557,48.5385,48.5678,52700.0
2014-01-24 10:45:00,66.27,66.42,66.26,66.4,28000.0,48.5531,48.663,48.5458,48.6484,28000.0
2014-01-24 10:50:00,66.39,66.46,66.36,66.39,28600.0,48.641,48.6923,48.619,48.641,28600.0
2014-01-24 10:55:00,66.38,66.43,66.29,66.35,19900.0,48.6337,48.6703,48.5678,48.6117,19900.0
2014-01-24 11:00:00,66.32,66.38,66.27,66.27,16900.0,48.5897,48.6337,48.5531,48.5531,16900.0
2014-01-24 11:05:00,66.26,66.27,66.09,66.09,33200.0,48.5458,48.5531,48.4212,48.4212,33200.0
2014-01-24 11:10:00,66.06,66.17,66.02,66.09,34200.0,48.3993,48.4798,48.3699,48.4212,34200.0
2014-01-24 11:15:00,66.09,66.11,65.96,65.96,23900.0,48.4212,48.4359,48.326,48.326,23900.0
2014-01-24 11:20:00,65.95,65.95,65.85,65.87,18000.0,48.3187,48.3187,48.2454,48.26,18000.0
2014-01-24 11:25:00,65.87,65.88,65.76,65.82,29900.0,48.26,48.2674,48.1795,48.2234,29900.0
2014-01-24 11:30:00,65.83,66.0,65.78,65.9,30000.0,48.2307,48.3553,48.1941,48.282,30000.0
2014-01-24 11:35:00,65.93,66.02,65.92,65.96,18400.0,48.304,48.3699,48.2967,48.326,18400.0
2014-01-24 11:40:00,65.96,66.03,65.96,66.01,15000.0,48.326,48.3773,48.326,48.3626,15000.0
2014-01-24 11:45:00,66.01,66.16,66.01,66.1,28000.0,48.3626,48.4725,48.3626,48.4286,28000.0
2014-01-24 11:50:00,66.09,66.14,66.07,66.08,22300.0,48.4212,48.4579,48.4066,48.4139,22300.0
2014-01-24 11:55:00,66.09,66.32,66.09,66.27,29000.0,48.4212,48.5897,48.4212,48.5531,29000.0
2014-01-24 12:00:00,66.27,66.27,66.11,66.11,19700.0,48.5531,48.5531,48.4359,48.4359,19700.0
2014-01-24 12:05:00,66.1,66.23,66.1,66.18,15500.0,48.4286,48.5238,48.4286,48.4872,15500.0
2014-01-24 12:10:00,66.19,66.3,66.15,66.28,27000.0,48.4945,48.5751,48.4652,48.5604,27000.0
2014-01-24 12:15:00,66.31,66.34,66.23,66.24,44400.0,48.5824,48.6044,48.5238,48.5311,44400.0
2014-01-24 12:20:00,66.24,66.24,66.18,66.2,12800.0,48.5311,48.5311,48.4872,48.5018,12800.0
2014-01-24 12:25:00,66.2,66.3,66.19,66.22,23600.0,48.5018,48.5751,48.4945,48.5165,23600.0
2014-01-24 12:30:00,66.22,66.23,66.17,66.17,13800.0,48.5165,48.5238,48.4798,48.4798,13800.0
2014-01-24 12:35:00,66.2,66.26,66.16,66.25,16300.0,48.5018,48.5458,48.4725,48.5385,16300.0
2014-01-24 12:40:00,66.25,66.25,66.12,66.13,29700.0,48.5385,48.5385,48.4432,48.4505,29700.0
2014-01-24 12:45:00,66.12,66.12,66.02,66.04,15200.0,48.4432,48.4432,48.3699,48.3846,15200.0
2014-01-24 12:50:00,66.04,66.09,66.0,66.06,21600.0,48.3846,48.4212,48.3553,48.3993,21600.0
2014-01-24 12:55:00,66.06,66.06,65.98,65.98,18300.0,48.3993,48.3993,48.3406,48.3406,18300.0
2014-01-24 13:00:00,65.99,66.03,65.97,65.99,11200.0,48.348,48.3773,48.3333,48.348,11200.0
2014-01-24 13:05:00,65.99,66.12,65.99,66.12,8700.0,48.348,48.4432,48.348,48.4432,8700.0
2014-01-24 13:10:00,66.11,66.11,66.09,66.1,12600.0,48.4359,48.4359,48.4212,48.4286,12600.0
2014-01-24 13:15:00,66.1,66.12,66.07,66.11,16000.0,48.4286,48.4432,48.4066,48.4359,16000.0
2014-01-24 13:20:00,66.1,66.1,65.98,65.99,19700.0,48.4286,48.4286,48.3406,48.348,19700.0
2014-01-24 13:25:00,66.01,66.01,65.92,65.93,16500.0,48.3626,48.3626,48.2967,48.304,16500.0
2014-01-24 13:30:00,65.93,65.94,65.9,65.91,16400.0,48.304,48.3113,48.282,48.2894,16400.0
2014-01-24 13:35:00,65.91,65.96,65.88,65.9,11800.0,48.2894,48.326,48.2674,48.282,11800.0
2014-01-24 13:40:00,65.89,65.93,65.84,65.93,17400.0,48.2747,48.304,48.2381,48.304,17400.0
2014-01-24 13:45:00,65.92,65.92,65.88,65.9,15000.0,48.2967,48.2967,48.2674,48.282,15000.0
2014-01-24 13:50:00,65.93,65.98,65.91,65.93,11900.0,48.304,48.3406,48.2894,48.304,11900.0
2014-01-24 13:55:00,65.93,65.93,65.86,65.87,14000.0,48.304,48.304,48.2527,48.26,14000.0
2014-01-24 14:00:00,65.87,65.87,65.73,65.74,35900.0,48.26,48.26,48.1575,48.1648,35900.0
2014-01-24 14:05:00,65.74,65.86,65.74,65.85,31100.0,48.1648,48.2527,48.1648,48.2454,31100.0
2014-01-24 14:10:00,65.85,65.9,65.8,65.8,27800.0,48.2454,48.282,48.2088,48.2088,27800.0
2014-01-24 14:15:00,65.81,65.87,65.78,65.78,10500.0,48.2161,48.26,48.1941,48.1941,10500.0
2014-01-24 14:20:00,65.8,65.83,65.7,65.7,12600.0,48.2088,48.2307,48.1355,48.1355,12600.0
2014-01-24 14:25:00,65.7,65.8,65.7,65.75,21300.0,48.1355,48.2088,48.1355,48.1721,21300.0
2014-01-24 14:30:00,65.74,65.79,65.7,65.76,39200.0,48.1648,48.2014,48.1355,48.1795,39200.0
2014-01-24 14:35:00,65.78,65.78,65.73,65.78,17600.0,48.1941,48.1941,48.1575,48.1941,17600.0
2014-01-24 14:40:00,65.79,65.85,65.77,65.8,16100.0,48.2014,48.2454,48.1868,48.2088,16100.0
2014-01-24 14:45:00,65.8,65.8,65.7,65.7,18000.0,48.2088,48.2088,48.1355,48.1355,18000.0
2014-01-24 14:50:00,65.7,65.74,65.65,65.66,14600.0,48.1355,48.1648,48.0989,48.1062,14600.0
2014-01-24 14:55:00,65.65,65.7,65.63,65.67,21000.0,48.0989,48.1355,48.0842,48.1135,21000.0
2014-01-24 15:00:00,65.65,65.68,65.6,65.62,33600.0,48.0989,48.1208,48.0622,48.0769,33600.0
2014-01-24 15:05:00,65.64,65.69,65.62,65.62,27500.0,48.0915,48.1282,48.0769,48.0769,27500.0
2014-01-24 15:10:00,65.63,65.65,65.53,65.59,44200.0,48.0842,48.0989,48.0109,48.0549,44200.0
2014-01-24 15:15:00,65.58,65.58,65.46,65.53,46600.0,48.0476,48.0476,47.9597,48.0109,46600.0
2014-01-24 15:20:00,65.55,65.56,65.47,65.51,55200.0,48.0256,48.0329,47.967,47.9963,55200.0
2014-01-24 15:25:00,65.5,65.53,65.46,65.47,34900.0,47.989,48.0109,47.9597,47.967,34900.0
2014-01-24 15:30:00,65.47,65.54,65.45,65.51,34100.0,47.967,48.0183,47.9523,47.9963,34100.0
2014-01-24 15:35:00,65.51,65.52,65.45,65.48,50600.0,47.9963,48.0036,47.9523,47.9743,50600.0
2014-01-24 15:40:00,65.49,65.52,65.46,65.46,36500.0,47.9816,48.0036,47.9597,47.9597,36500.0
2014-01-24 15:45:00,65.45,65.45,65.36,65.38,55000.0,47.9523,47.9523,47.8864,47.901,55000.0
2014-01-24 15:50:00,65.37,65.52,65.37,65.48,89600.0,47.8937,48.0036,47.8937,47.9743,89600.0
2014-01-24 15:55:00,65.48,65.54,65.42,65.42,96900.0,47.9743,48.0183,47.9304,47.9304,96900.0
2014-01-27 09:30:00,65.44,65.56,65.33,65.39,49100.0,47.945,48.0329,47.8644,47.9084,49100.0
2014-01-27 09:35:00,65.35,65.65,65.35,65.59,13700.0,47.8791,48.0989,47.8791,48.0549,13700.0
2014-01-27 09:40:00,65.6,65.95,65.59,65.94,12000.0,48.0622,48.3187,48.0549,48.3113,12000.0
2014-01-27 09:45:00,65.9,65.98,65.68,65.68,28200.0,48.282,48.3406,48.1208,48.1208,28200.0
2014-01-27 09:50:00,65.65,65.82,65.59,65.75,13400.0,48.0989,48.2234,48.0549,48.1721,13400.0
2014-01-27 09:55:00,65.72,65.86,65.72,65.84,8100.0,48.1501,48.2527,48.1501,48.2381,8100.0
2014-01-27 10:00:00,65.85,65.85,65.68,65.76,20700.0,48.2454,48.2454,48.1208,48.1795,20700.0
2014-01-27 10:05:00,65.81,65.87,65.78,65.81,15800.0,48.2161,48.26,48.1941,48.2161,15800.0
2014-01-27 10:10:00,65.81,65.9,65.62,65.68,26600.0,48.2161,48.282,48.0769,48.1208,26600.0
2014-01-27 10:15:00,65.67,65.85,65.67,65.77,63700.0,48.1135,48.2454,48.1135,48.1868,63700.0
2014-01-27 10:20:00,65.78,65.8,65.62,65.63,44600.0,48.1941,48.2088,48.0769,48.0842,44600.0
2014-01-27 10:25:00,65.62,65.66,65.41,65.41,30400.0,48.0769,48.1062,47.923,47.923,30400.0
2014-01-27 10:30:00,65.39,65.5,65.32,65.42,24700.0,47.9084,47.989,47.8571,47.9304,24700.0
2014-01-27 10:35:00,65.42,65.52,65.37,65.52,23900.0,47.9304,48.0036,47.8937,48.0036,23900.0
2014-01-27 10:40:00,65.42,65.64,65.42,65.62,19600.0,47.9304,48.0915,47.9304,48.0769,19600.0
2014-01-27 10:45:00,65.61,65.66,65.58,65.62,24500.0,48.0696,48.1062,48.0476,48.0769,24500.0
2014-01-27 10:50:00,65.64,65.67,65.52,65.56,32100.0,48.0915,48.1135,48.0036,48.0329,32100.0
2014-01-27 10:55:00,65.57,65.63,65.39,65.46,44300.0,48.0403,48.0842,47.9084,47.9597,44300.0
2014-01-27 11:00:00,65.45,65.63,65.44,65.52,17600.0,47.9523,48.0842,47.945,48.0036,17600.0
2014-01-27 11:05:00,65.53,65.61,65.53,65.6,20500.0,48.0109,48.0696,48.0109,48.0622,20500.0
2014-01-27 11:10:00,65.57,65.61,65.44,65.59,17700.0,48.0403,48.0696,47.945,48.0549,17700.0
2014-01-27 11:15:00,65.62,65.75,65.61,65.7,18100.0,48.0769,48.1721,48.0696,48.1355,18100.0
2014-01-27 11:20:00,65.71,65.88,65.67,65.87,17200.0,48.1428,48.2674,48.1135,48.26,17200.0
2014-01-27 11:25:00,65.87,65.9,65.69,65.69,26700.0,48.26,48.282,48.1282,48.1282,26700.0
2014-01-27 11:30:00,65.68,65.77,65.64,65.69,27400.0,48.1208,48.1868,48.0915,48.1282,27400.0
2014-01-27 11:35:00,65.7,65.7,65.5,65.55,17600.0,48.1355,48.1355,47.989,48.0256,17600.0
2014-01-27 11:40:00,65.55,65.68,65.52,65.68,20200.0,48.0256,48.1208,48.0036,48.1208,20200.0
2014-01-27 11:45:00,65.69,65.7,65.62,65.67,9000.0,48.1282,48.1355,48.0769,48.1135,9000.0
2014-01-27 11:50:00,65.66,65.68,65.51,65.53,14700.0,48.1062,48.1208,47.9963,48.0109,14700.0
2014-01-27 11:55:00,65.53,65.59,65.5,65.58,14400.0,48.0109,48.0549,47.989,48.0476,14400.0
2014-01-27 12:00:00,65.57,65.57,65.51,65.54,14900.0,48.0403,48.0403,47.9963,48.0183,14900.0
2014-01-27 12:05:00,65.54,65.54,65.45,65.53,12100.0,48.0183,48.0183,47.9523,48.0109,12100.0
2014-01-27 12:10:00,65.52,65.52,65.37,65.4,13100.0,48.0036,48.0036,47.8937,47.9157,13100.0
2014-01-27 12:15:00,65.4,65.4,65.23,65.24,34000.0,47.9157,47.9157,47.7911,47.7985,34000.0
2014-01-27 12:20:00,65.24,65.24,65.12,65.21,15900.0,47.7985,47.7985,47.7106,47.7765,15900.0
2014-01-27 12:25:00,65.19,65.31,65.17,65.28,17000.0,47.7618,47.8498,47.7472,47.8278,17000.0
2014-01-27 12:30:00,65.27,65.3,65.23,65.26,12400.0,47.8205,47.8424,47.7911,47.8131,12400.0
2014-01-27 12:35:00,65.26,65.48,65.24,65.45,12500.0,47.8131,47.9743,47.7985,47.9523,12500.0
2014-01-27 12:40:00,65.46,65.56,65.43,65.55,14800.0,47.9597,48.0329,47.9377,48.0256,14800.0
2014-01-27 12:45:00,65.54,65.65,65.48,65.63,12000.0,48.0183,48.0989,47.9743,48.0842,12000.0
2014-01-27 12:50:00,65.62,65.7,65.56,65.57,9800.0,48.0769,48.1355,48.0329,48.0403,9800.0
2014-01-27 12:55:00,65.57,65.57,65.47,65.47,13500.0,48.0403,48.0403,47.967,47.967,13500.0
2014-01-27 13:00:00,65.47,65.47,65.37,65.42,22600.0,47.967,47.967,47.8937,47.9304,22600.0
2014-01-27 13:05:00,65.42,65.43,65.37,65.42,43200.0,47.9304,47.9377,47.8937,47.9304,43200.0
2014-01-27 13:10:00,65.44,65.6,65.38,65.59,29300.0,47.945,48.0622,47.901,48.0549,29300.0
2014-01-27 13:15:00,65.56,65.71,65.53,65.61,29100.0,48.0329,48.1428,48.0109,48.0696,29100.0
2014-01-27 13:20:00,65.64,65.65,65.6,65.63,33000.0,48.0915,48.0989,48.0622,48.0842,33000.0
2014-01-27 13:25:00,65.61,65.64,65.61,65.62,30200.0,48.0696,48.0915,48.0696,48.0769,30200.0
2014-01-27 13:30:00,65.62,65.65,65.6,65.64,30600.0,48.0769,48.0989,48.0622,48.0915,30600.0
2014-01-27 13:35:00,65.64,65.69,65.62,65.65,17500.0,48.0915,48.1282,48.0769,48.0989,17500.0
2014-01-27 13:40:00,65.65,65.88,65.62,65.83,39900.0,48.0989,48.2674,48.0769,48.2307,39900.0
2014-01-27 13:45:00,65.84,65.87,65.76,65.77,25700.0,48.2381,48.26,48.1795,48.1868,25700.0
2014-01-27 13:50:00,65.75,65.75,65.69,65.69,55200.0,48.1721,48.1721,48.1282,48.1282,55200.0
2014-01-27 13:55:00,65.71,65.71,65.62,65.63,26700.0,48.1428,48.1428,48.0769,48.0842,26700.0
2014-01-27 14:00:00,65.63,65.73,65.63,65.67,34200.0,48.0842,48.1575,48.0842,48.1135,34200.0
2014-01-27 14:05:00,65.66,65.72,65.61,65.69,26400.0,48.1062,48.1501,48.0696,48.1282,26400.0
2014-01-27 14:10:00,65.69,65.73,65.67,65.7,24800.0,48.1282,48.1575,48.1135,48.1355,24800.0
2014-01-27 14:15:00,65.7,65.72,65.65,65.66,26300.0,48.1355,48.1501,48.0989,48.1062,26300.0
2014-01-27 14:20:00,65.68,65.7,65.65,65.67,15500.0,48.1208,48.1355,48.0989,48.1135,15500.0
2014-01-27 14:25:00,65.66,65.67,65.56,65.59,30900.0,48.1062,48.1135,48.0329,48.0549,30900.0
2014-01-27 14:30:00,65.59,65.6,65.55,65.58,40300.0,48.0549,48.0622,48.0256,48.0476,40300.0
2014-01-27 14:35:00,65.58,65.68,65.55,65.67,36300.0,48.0476,48.1208,48.0256,48.1135,36300.0
2014-01-27 14:40:00,65.67,65.67,65.61,65.62,21300.0,48.1135,48.1135,48.0696,48.0769,21300.0
2014-01-27 14:45:00,65.62,65.62,65.55,65.59,31400.0,48.0769,48.0769,48.0256,48.0549,31400.0
2014-01-27 14:50:00,65.59,65.62,65.54,65.59,39600.0,48.0549,48.0769,48.0183,48.0549,39600.0
2014-01-27 14:55:00,65.59,65.62,65.55,65.55,45500.0,48.0549,48.0769,48.0256,48.0256,45500.0
2014-01-27 15:00:00,65.56,65.59,65.54,65.59,30500.0,48.0329,48.0549,48.0183,48.0549,30500.0
2014-01-27 15:05:00,65.58,65.59,65.54,65.56,33300.0,48.0476,48.0549,48.0183,48.0329,33300.0
2014-01-27 15:10:00,65.56,65.69,65.55,65.67,35400.0,48.0329,48.1282,48.0256,48.1135,35400.0
2014-01-27 15:15:00,65.67,65.73,65.66,65.73,20300.0,48.1135,48.1575,48.1062,48.1575,20300.0
2014-01-27 15:20:00,65.71,65.71,65.56,65.58,33900.0,48.1428,48.1428,48.0329,48.0476,33900.0
2014-01-27 15:25:00,65.59,65.61,65.55,65.57,23100.0,48.0549,48.0696,48.0256,48.0403,23100.0
2014-01-27 15:30:00,65.57,65.61,65.53,65.53,38000.0,48.0403,48.0696,48.0109,48.0109,38000.0
2014-01-27 15:35:00,65.53,65.57,65.49,65.57,45100.0,48.0109,48.0403,47.9816,48.0403,45100.0
2014-01-27 15:40:00,65.57,65.6,65.46,65.49,43200.0,48.0403,48.0622,47.9597,47.9816,43200.0
2014-01-27 15:45:00,65.47,65.48,65.39,65.41,79400.0,47.967,47.9743,47.9084,47.923,79400.0
2014-01-27 15:50:00,65.42,65.46,65.3,65.32,73600.0,47.9304,47.9597,47.8424,47.8571,73600.0
2014-01-27 15:55:00,65.32,65.42,65.26,65.26,119000.0,47.8571,47.9304,47.8131,47.8131,119000.0
2014-01-28 09:30:00,65.46,65.93,65.46,65.92,102100.0,47.9597,48.304,47.9597,48.2967,102100.0
2014-01-28 09:35:00,65.9,66.59,65.88,66.47,108500.0,48.282,48.7876,48.2674,48.6996,108500.0
2014-01-28 09:40:00,66.47,67.13,66.46,66.94,96900.0,48.6996,49.1832,48.6923,49.044,96900.0
2014-01-28 09:45:00,66.95,66.95,66.72,66.82,84000.0,49.0513,49.0513,48.8828,48.9561,84000.0
2014-01-28 09:50:00,66.81,66.82,66.7,66.82,51900.0,48.9487,48.9561,48.8682,48.9561,51900.0
2014-01-28 09:55:00,66.83,67.18,66.82,66.97,83000.0,48.9634,49.2198,48.9561,49.066,83000.0
2014-01-28 10:00:00,66.98,67.1,66.9,66.92,30400.0,49.0733,49.1612,49.0147,49.0293,30400.0
2014-01-28 10:05:00,66.93,66.93,66.78,66.89,16600.0,49.0367,49.0367,48.9268,49.0074,16600.0
2014-01-28 10:10:00,66.87,66.91,66.82,66.82,44800.0,48.9927,49.022,48.9561,48.9561,44800.0
2014-01-28 10:15:00,66.8,66.8,66.69,66.77,37900.0,48.9414,48.9414,48.8608,48.9194,37900.0
2014-01-28 10:20:00,66.78,66.95,66.75,66.85,38400.0,48.9268,49.0513,48.9048,48.9781,38400.0
2014-01-28 10:25:00,66.84,66.86,66.69,66.78,18800.0,48.9707,48.9854,48.8608,48.9268,18800.0
2014-01-28 10:30:00,66.77,66.8,66.65,66.79,26100.0,48.9194,48.9414,48.8315,48.9341,26100.0
2014-01-28 10:35:00,66.79,66.98,66.79,66.97,20700.0,48.9341,49.0733,48.9341,49.066,20700.0
2014-01-28 10:40:00,66.96,66.96,66.79,66.86,18400.0,49.0586,49.0586,48.9341,48.9854,18400.0
2014-01-28 10:45:00,66.87,66.94,66.84,66.85,15100.0,48.9927,49.044,48.9707,48.9781,15100.0
2014-01-28 10:50:00,66.85,66.9,66.8,66.81,17100.0,48.9781,49.0147,48.9414,48.9487,17100.0
2014-01-28 10:55:00,66.81,66.99,66.81,66.95,30600.0,48.9487,49.0806,48.9487,49.0513,30600.0
2014-01-28 11:00:00,66.95,67.05,66.95,67.04,23800.0,49.0513,49.1246,49.0513,49.1173,23800.0
2014-01-28 11:05:00,67.04,67.1,66.88,66.91,20200.0,49.1173,49.1612,49.0,49.022,20200.0
2014-01-28 11:10:00,66.91,66.93,66.83,66.9,20900.0,49.022,49.0367,48.9634,49.0147,20900.0
2014-01-28 11:15:00,66.89,66.89,66.76,66.81,13800.0,49.0074,49.0074,48.9121,48.9487,13800.0
2014-01-28 11:20:00,66.8,66.85,66.8,66.82,16300.0,48.9414,48.9781,48.9414,48.9561,16300.0
2014-01-28 11:25:00,66.83,66.88,66.81,66.84,13800.0,48.9634,49.0,48.9487,48.9707,13800.0
2014-01-28 11:30:00,66.84,66.9,66.84,66.86,16600.0,48.9707,49.0147,48.9707,48.9854,16600.0
2014-01-28 11:35:00,66.86,66.92,66.72,66.72,17900.0,48.9854,49.0293,48.8828,48.8828,17900.0
2014-01-28 11:40:00,66.72,66.76,66.67,66.73,15600.0,48.8828,48.9121,48.8462,48.8901,15600.0
2014-01-28 11:45:00,66.73,66.77,66.59,66.62,15700.0,48.8901,48.9194,48.7876,48.8095,15700.0
2014-01-28 11:50:00,66.63,66.77,66.63,66.77,19900.0,48.8169,48.9194,48.8169,48.9194,19900.0
2014-01-28 11:55:00,66.77,66.81,66.74,66.75,8400.0,48.9194,48.9487,48.8975,48.9048,8400.0
2014-01-28 12:00:00,66.75,66.8,66.72,66.75,12900.0,48.9048,48.9414,48.8828,48.9048,12900.0
2014-01-28 12:05:00,66.75,66.88,66.75,66.8,15300.0,48.9048,49.0,48.9048,48.9414,15300.0
2014-01-28 12:10:00,66.8,66.81,66.76,66.8,10600.0,48.9414,48.9487,48.9121,48.9414,10600.0
2014-01-28 12:15:00,66.8,66.91,66.79,66.89,24500.0,48.9414,49.022,48.9341,49.0074,24500.0
2014-01-28 12:20:00,66.89,66.97,66.89,66.96,20400.0,49.0074,49.066,49.0074,49.0586,20400.0
2014-01-28 12:25:00,66.96,67.01,66.92,67.01,22300.0,49.0586,49.0953,49.0293,49.0953,22300.0
2014-01-28 12:30:00,67.01,67.14,66.99,67.14,17500.0,49.0953,49.1905,49.0806,49.1905,17500.0
2014-01-28 12:35:00,67.14,67.24,67.11,67.21,32700.0,49.1905,49.2638,49.1685,49.2418,32700.0
2014-01-28 12:40:00,67.2,67.21,66.95,66.97,19800.0,49.2345,49.2418,49.0513,49.066,19800.0
2014-01-28 12:45:00,66.97,67.02,66.95,66.98,10800.0,49.066,49.1026,49.0513,49.0733,10800.0
2014-01-28 12:50:00,66.96,67.04,66.96,66.99,21100.0,49.0586,49.1173,49.0586,49.0806,21100.0
2014-01-28 12:55:00,66.99,67.1,66.99,67.09,10300.0,49.0806,49.1612,49.0806,49.1539,10300.0
2014-01-28 13:00:00,67.09,67.14,67.09,67.12,10500.0,49.1539,49.1905,49.1539,49.1759,10500.0
2014-01-28 13:05:00,67.11,67.11,67.05,67.09,11600.0,49.1685,49.1685,49.1246,49.1539,11600.0
2014-01-28 13:10:00,67.1,67.13,67.09,67.11,14400.0,49.1612,49.1832,49.1539,49.1685,14400.0
2014-01-28 13:15:00,67.11,67.18,67.1,67.17,18300.0,49.1685,49.2198,49.1612,49.2125,18300.0
2014-01-28 13:20:00,67.17,67.18,67.15,67.17,15300.0,49.2125,49.2198,49.1978,49.2125,15300.0
2014-01-28 13:25:00,67.17,67.24,67.15,67.15,31900.0,49.2125,49.2638,49.1978,49.1978,31900.0
2014-01-28 13:30:00,67.14,67.22,67.14,67.2,18000.0,49.1905,49.2491,49.1905,49.2345,18000.0
2014-01-28 13:35:00,67.19,67.24,67.18,67.23,20900.0,49.2272,49.2638,49.2198,49.2565,20900.0
2014-01-28 13:40:00,67.23,67.28,67.22,67.26,20000.0,49.2565,49.2931,49.2491,49.2784,20000.0
2014-01-28 13:45:00,67.27,67.33,67.21,67.24,21600.0,49.2858,49.3297,49.2418,49.2638,21600.0
2014-01-28 13:50:00,67.23,67.31,67.22,67.3,37400.0,49.2565,49.3151,49.2491,49.3077,37400.0
2014-01-28 13:55:00,67.29,67.3,67.25,67.29,20700.0,49.3004,49.3077,49.2711,49.3004,20700.0
2014-01-28 14:00:00,67.28,67.29,67.2,67.21,20900.0,49.2931,49.3004,49.2345,49.2418,20900.0
2014-01-28 14:05:00,67.2,67.25,67.18,67.25,13800.0,49.2345,49.2711,49.2198,49.2711,13800.0
2014-01-28 14:10:00,67.24,67.25,67.19,67.21,17700.0,49.2638,49.2711,49.2272,49.2418,17700.0
2014-01-28 14:15:00,67.22,67.26,67.19,67.24,13300.0,49.2491,49.2784,49.2272,49.2638,13300.0
2014-01-28 14:20:00,67.25,67.29,67.23,67.27,17800.0,49.2711,49.3004,49.2565,49.2858,17800.0
2014-01-28 14:25:00,67.28,67.28,67.21,67.26,16400.0,49.2931,49.2931,49.2418,49.2784,16400.0
2014-01-28 14:30:00,67.26,67.31,67.26,67.31,31800.0,49.2784,49.3151,49.2784,49.3151,31800.0
2014-01-28 14:35:00,67.3,67.42,67.3,67.41,67800.0,49.3077,49.3957,49.3077,49.3883,67800.0
2014-01-28 14:40:00,67.41,67.43,67.25,67.27,26300.0,49.3883,49.403,49.2711,49.2858,26300.0
2014-01-28 14:45:00,67.27,67.34,67.26,67.34,17800.0,49.2858,49.3371,49.2784,49.3371,17800.0
2014-01-28 14:50:00,67.33,67.38,67.33,67.35,36200.0,49.3297,49.3664,49.3297,49.3444,36200.0
2014-01-28 14:55:00,67.35,67.37,67.31,67.36,18900.0,49.3444,49.359,49.3151,49.3517,18900.0
2014-01-28 15:00:00,67.37,67.38,67.19,67.19,34900.0,49.359,49.3664,49.2272,49.2272,34900.0
2014-01-28 15:05:00,67.2,67.26,67.14,67.22,27000.0,49.2345,49.2784,49.1905,49.2491,27000.0
2014-01-28 15:10:00,67.22,67.26,67.18,67.25,15500.0,49.2491,49.2784,49.2198,49.2711,15500.0
2014-01-28 15:15:00,67.25,67.3,67.24,67.26,22400.0,49.2711,49.3077,49.2638,49.2784,22400.0
2014-01-28 15:20:00,67.25,67.27,67.17,67.26,26100.0,49.2711,49.2858,49.2125,49.2784,26100.0
2014-01-28 15:25:00,67.26,67.3,67.23,67.3,22800.0,49.2784,49.3077,49.2565,49.3077,22800.0
2014-01-28 15:30:00,67.3,67.31,67.25,67.31,30600.0,49.3077,49.3151,49.2711,49.3151,30600.0
2014-01-28 15:35:00,67.32,67.34,67.28,67.3,26200.0,49.3224,49.3371,49.2931,49.3077,26200.0
2014-01-28 15:40:00,67.3,67.3,67.23,67.26,34700.0,49.3077,49.3077,49.2565,49.2784,34700.0
2014-01-28 15:45:00,67.26,67.28,67.19,67.23,55800.0,49.2784,49.2931,49.2272,49.2565,55800.0
2014-01-28 15:50:00,67.23,67.31,67.23,67.3,116400.0,49.2565,49.3151,49.2565,49.3077,116400.0
2014-01-28 15:55:00,67.29,67.45,67.29,67.39,237600.0,49.3004,49.4176,49.3004,49.3737,237600.0
2014-01-29 09:30:00,66.76,66.93,66.6,66.93,47200.0,48.9121,49.0367,48.7949,49.0367,47200.0
2014-01-29 09:35:00,66.9,67.14,66.73,66.89,21700.0,49.0147,49.1905,48.8901,49.0074,21700.0
2014-01-29 09:40:00,66.92,67.23,66.92,67.16,34300.0,49.0293,49.2565,49.0293,49.2052,34300.0
2014-01-29 09:45:00,67.12,67.22,66.96,67.02,32000.0,49.1759,49.2491,49.0586,49.1026,32000.0
2014-01-29 09:50:00,66.99,67.07,66.88,67.03,24100.0,49.0806,49.1392,49.0,49.1099,24100.0
2014-01-29 09:55:00,67.03,67.16,66.92,67.09,24500.0,49.1099,49.2052,49.0293,49.1539,24500.0
2014-01-29 10:00:00,67.09,67.19,67.09,67.15,58800.0,49.1539,49.2272,49.1539,49.1978,58800.0
2014-01-29 10:05:00,67.15,67.25,67.07,67.15,29800.0,49.1978,49.2711,49.1392,49.1978,29800.0
2014-01-29 10:10:00,67.16,67.18,66.93,66.94,22900.0,49.2052,49.2198,49.0367,49.044,22900.0
2014-01-29 10:15:00,66.93,66.98,66.89,66.96,22100.0,49.0367,49.0733,49.0074,49.0586,22100.0
2014-01-29 10:20:00,66.95,66.96,66.74,66.85,23100.0,49.0513,49.0586,48.8975,48.9781,23100.0
2014-01-29 10:25:00,66.86,66.87,66.68,66.78,15000.0,48.9854,48.9927,48.8535,48.9268,15000.0
2014-01-29 10:30:00,66.77,67.04,66.77,67.04,15800.0,48.9194,49.1173,48.9194,49.1173,15800.0
2014-01-29 10:35:00,67.03,67.05,66.94,67.04,16700.0,49.1099,49.1246,49.044,49.1173,16700.0
2014-01-29 10:40:00,67.03,67.05,66.95,67.05,36900.0,49.1099,49.1246,49.0513,49.1246,36900.0
2014-01-29 10:45:00,67.05,67.05,66.94,67.0,10800.0,49.1246,49.1246,49.044,49.0879,10800.0
2014-01-29 10:50:00,66.98,67.03,66.97,67.0,9900.0,49.0733,49.1099,49.066,49.0879,9900.0
2014-01-29 10:55:00,67.0,67.04,66.94,66.96,20700.0,49.0879,49.1173,49.044,49.0586,20700.0
2014-01-29 11:00:00,66.96,67.05,66.95,67.05,13500.0,49.0586,49.1246,49.0513,49.1246,13500.0
2014-01-29 11:05:00,67.04,67.06,66.92,66.92,46500.0,49.1173,49.1319,49.0293,49.0293,46500.0
2014-01-29 11:10:00,66.92,66.93,66.89,66.9,19500.0,49.0293,49.0367,49.0074,49.0147,19500.0
2014-01-29 11:15:00,66.92,66.97,66.81,66.83,107400.0,49.0293,49.066,48.9487,48.9634,107400.0
2014-01-29 11:20:00,66.84,66.9,66.84,66.89,23800.0,48.9707,49.0147,48.9707,49.0074,23800.0
2014-01-29 11:25:00,66.88,67.0,66.87,66.97,18300.0,49.0,49.0879,48.9927,49.066,18300.0
2014-01-29 11:30:00,66.98,67.04,66.98,67.0,13600.0,49.0733,49.1173,49.0733,49.0879,13600.0
2014-01-29 11:35:00,67.03,67.03,66.89,66.89,16900.0,49.1099,49.1099,49.0074,49.0074,16900.0
2014-01-29 11:40:00,66.88,66.92,66.83,66.85,13700.0,49.0,49.0293,48.9634,48.9781,13700.0
2014-01-29 11:45:00,66.83,66.97,66.83,66.97,16000.0,48.9634,49.066,48.9634,49.066,16000.0
2014-01-29 11:50:00,66.96,66.99,66.84,66.86,32600.0,49.0586,49.0806,48.9707,48.9854,32600.0
2014-01-29 11:55:00,66.85,66.89,66.82,66.89,10600.0,48.9781,49.0074,48.9561,49.0074,10600.0
2014-01-29 12:00:00,66.9,66.91,66.83,66.86,16100.0,49.0147,49.022,48.9634,48.9854,16100.0
2014-01-29 12:05:00,66.85,66.85,66.71,66.75,23600.0,48.9781,48.9781,48.8755,48.9048,23600.0
2014-01-29 12:10:00,66.75,66.87,66.73,66.82,16200.0,48.9048,48.9927,48.8901,48.9561,16200.0
2014-01-29 12:15:00,66.83,66.92,66.82,66.92,26700.0,48.9634,49.0293,48.9561,49.0293,26700.0
2014-01-29 12:20:00,66.91,67.02,66.9,66.95,29300.0,49.022,49.1026,49.0147,49.0513,29300.0
2014-01-29 12:25:00,66.95,66.98,66.84,66.86,37800.0,49.0513,49.0733,48.9707,48.9854,37800.0
2014-01-29 12:30:00,66.85,66.89,66.81,66.86,12200.0,48.9781,49.0074,48.9487,48.9854,12200.0
2014-01-29 12:35:00,66.87,66.89,66.75,66.86,15500.0,48.9927,49.0074,48.9048,48.9854,15500.0
2014-01-29 12:40:00,66.87,66.97,66.87,66.91,19300.0,48.9927,49.066,48.9927,49.022,19300.0
2014-01-29 12:45:00,66.9,66.91,66.87,66.89,7000.0,49.0147,49.022,48.9927,49.0074,7000.0
2014-01-29 12:50:00,66.89,66.9,66.83,66.83,10800.0,49.0074,49.0147,48.9634,48.9634,10800.0
2014-01-29 12:55:00,66.83,66.84,66.79,66.83,8900.0,48.9634,48.9707,48.9341,48.9634,8900.0
2014-01-29 13:00:00,66.82,66.83,66.77,66.82,10900.0,48.9561,48.9634,48.9194,48.9561,10900.0
2014-01-29 13:05:00,66.81,66.84,66.75,66.83,7700.0,48.9487,48.9707,48.9048,48.9634,7700.0
2014-01-29 13:10:00,66.84,66.88,66.75,66.88,12800.0,48.9707,49.0,48.9048,49.0,12800.0
2014-01-29 13:15:00,66.86,66.89,66.79,66.8,12800.0,48.9854,49.0074,48.9341,48.9414,12800.0
2014-01-29 13:20:00,66.79,66.85,66.78,66.82,10600.0,48.9341,48.9781,48.9268,48.9561,10600.0
2014-01-29 13:25:00,66.81,66.83,66.76,66.81,13200.0,48.9487,48.9634,48.9121,48.9487,13200.0
2014-01-29 13:30:00,66.81,66.86,66.79,66.83,13300.0,48.9487,48.9854,48.9341,48.9634,13300.0
2014-01-29 13:35:00,66.83,66.83,66.76,66.78,13900.0,48.9634,48.9634,48.9121,48.9268,13900.0
2014-01-29 13:40:00,66.76,66.79,66.68,66.69,11700.0,48.9121,48.9341,48.8535,48.8608,11700.0
2014-01-29 13:45:00,66.68,66.75,66.65,66.75,8900.0,48.8535,48.9048,48.8315,48.9048,8900.0
2014-01-29 13:50:00,66.75,66.77,66.71,66.75,12600.0,48.9048,48.9194,48.8755,48.9048,12600.0
2014-01-29 13:55:00,66.74,66.78,66.73,66.76,15000.0,48.8975,48.9268,48.8901,48.9121,15000.0
2014-01-29 14:00:00,66.75,66.89,66.51,66.77,62300.0,48.9048,49.0074,48.7289,48.9194,62300.0
2014-01-29 14:05:00,66.77,66.77,66.42,66.53,36200.0,48.9194,48.9194,48.663,48.7436,36200.0
2014-01-29 14:10:00,66.53,66.64,66.53,66.61,23600.0,48.7436,48.8242,48.7436,48.8022,23600.0
2014-01-29 14:15:00,66.61,66.61,66.25,66.3,34100.0,48.8022,48.8022,48.5385,48.5751,34100.0
2014-01-29 14:20:00,66.31,66.46,66.3,66.46,27400.0,48.5824,48.6923,48.5751,48.6923,27400.0
2014-01-29 14:25:00,66.47,66.69,66.44,66.69,31400.0,48.6996,48.8608,48.6777,48.8608,31400.0
2014-01-29 14:30:00,66.69,66.77,66.63,66.76,23200.0,48.8608,48.9194,48.8169,48.9121,23200.0
2014-01-29 14:35:00,66.8,66.83,66.69,66.83,33000.0,48.9414,48.9634,48.8608,48.9634,33000.0
2014-01-29 14:40:00,66.84,66.94,66.77,66.79,24400.0,48.9707,49.044,48.9194,48.9341,24400.0
2014-01-29 14:45:00,66.8,66.83,66.63,66.65,21900.0,48.9414,48.9634,48.8169,48.8315,21900.0
2014-01-29 14:50:00,66.65,66.68,66.54,66.54,21300.0,48.8315,48.8535,48.7509,48.7509,21300.0
2014-01-29 14:55:00,66.54,66.54,66.38,66.41,29800.0,48.7509,48.7509,48.6337,48.6557,29800.0
2014-01-29 15:00:00,66.43,66.45,66.26,66.44,44100.0,48.6703,48.685,48.5458,48.6777,44100.0
2014-01-29 15:05:00,66.46,66.46,66.34,66.35,31100.0,48.6923,48.6923,48.6044,48.6117,31100.0
2014-01-29 15:10:00,66.35,66.35,66.06,66.1,65200.0,48.6117,48.6117,48.3993,48.4286,65200.0
2014-01-29 15:15:00,66.1,66.25,66.08,66.15,39400.0,48.4286,48.5385,48.4139,48.4652,39400.0
2014-01-29 15:20:00,66.16,66.24,66.09,66.23,50900.0,48.4725,48.5311,48.4212,48.5238,50900.0
2014-01-29 15:25:00,66.23,66.31,66.2,66.25,59100.0,48.5238,48.5824,48.5018,48.5385,59100.0
2014-01-29 15:30:00,66.26,66.26,66.11,66.14,62700.0,48.5458,48.5458,48.4359,48.4579,62700.0
2014-01-29 15:35:00,66.15,66.31,66.13,66.27,41700.0,48.4652,48.5824,48.4505,48.5531,41700.0
2014-01-29 15:40:00,66.26,66.33,66.2,66.33,47400.0,48.5458,48.5971,48.5018,48.5971,47400.0
2014-01-29 15:45:00,66.35,66.49,66.32,66.41,79900.0,48.6117,48.7143,48.5897,48.6557,79900.0
2014-01-29 15:50:00,66.41,66.46,66.35,66.43,75600.0,48.6557,48.6923,48.6117,48.6703,75600.0
2014-01-29 15:55:00,66.43,66.51,66.35,66.46,116600.0,48.6703,48.7289,48.6117,48.6923,116600.0
2014-01-30 09:30:00,69.31,69.31,67.51,68.51,152800.0,50.7804,50.7804,49.4616,50.1943,152800.0
2014-01-30 09:35:00,68.51,69.0,68.46,68.69,166700.0,50.1943,50.5533,50.1576,50.3261,166700.0
2014-01-30 09:40:00,68.7,69.39,68.7,69.39,132700.0,50.3335,50.839,50.3335,50.839,132700.0
2014-01-30 09:45:00,69.29,69.36,68.83,69.03,63500.0,50.7657,50.817,50.4287,50.5752,63500.0
2014-01-30 09:50:00,69.03,69.07,68.64,68.76,66200.0,50.5752,50.6045,50.2895,50.3774,66200.0
2014-01-30 09:55:00,68.74,68.94,68.72,68.86,78300.0,50.3628,50.5093,50.3481,50.4507,78300.0
2014-01-30 10:00:00,68.86,69.05,68.79,69.03,78600.0,50.4507,50.5899,50.3994,50.5752,78600.0
2014-01-30 10:05:00,69.05,69.11,68.85,68.9,49600.0,50.5899,50.6339,50.4434,50.48,49600.0
2014-01-30 10:10:00,68.9,68.91,68.79,68.81,118500.0,50.48,50.4873,50.3994,50.4141,118500.0
2014-01-30 10:15:00,68.81,68.88,68.78,68.85,50300.0,50.4141,50.4653,50.3921,50.4434,50300.0
2014-01-30 10:20:00,68.84,68.85,68.4,68.4,76100.0,50.436,50.4434,50.1137,50.1137,76100.0
2014-01-30 10:25:00,68.39,68.55,68.33,68.45,66200.0,50.1063,50.2236,50.0624,50.1503,66200.0
2014-01-30 10:30:00,68.45,68.59,68.45,68.47,56800.0,50.1503,50.2529,50.1503,50.165,56800.0
2014-01-30 10:35:00,68.47,68.52,68.43,68.49,55500.0,50.165,50.2016,50.1356,50.1796,55500.0
2014-01-30 10:40:00,68.51,68.52,68.3,68.33,82100.0,50.1943,50.2016,50.0404,50.0624,82100.0
2014-01-30 10:45:00,68.33,68.38,68.21,68.24,38700.0,50.0624,50.099,49.9745,49.9964,38700.0
2014-01-30 10:50:00,68.24,68.43,68.24,68.41,19000.0,49.9964,50.1356,49.9964,50.121,19000.0
2014-01-30 10:55:00,68.39,68.39,68.18,68.18,13900.0,50.1063,50.1063,49.9525,49.9525,13900.0
2014-01-30 11:00:00,68.19,68.23,68.08,68.23,21500.0,49.9598,49.9891,49.8792,49.9891,21500.0
2014-01-30 11:05:00,68.22,68.23,68.05,68.05,25000.0,49.9818,49.9891,49.8572,49.8572,25000.0
2014-01-30 11:10:00,68.05,68.06,68.0,68.0,29300.0,49.8572,49.8646,49.8206,49.8206,29300.0
2014-01-30 11:15:00,68.01,68.03,67.94,67.97,22100.0,49.8279,49.8426,49.7766,49.7986,22100.0
2014-01-30 11:20:00,67.97,68.36,67.95,68.32,54200.0,49.7986,50.0844,49.784,50.0551,54200.0
2014-01-30 11:25:00,68.34,68.48,68.31,68.39,18500.0,50.0697,50.1723,50.0477,50.1063,18500.0
2014-01-30 11:30:00,68.4,68.57,68.39,68.4,53400.0,50.1137,50.2382,50.1063,50.1137,53400.0
2014-01-30 11:35:00,68.4,68.5,68.4,68.42,31700.0,50.1137,50.1869,50.1137,50.1283,31700.0
2014-01-30 11:40:00,68.43,68.48,68.4,68.44,30300.0,50.1356,50.1723,50.1137,50.143,30300.0
2014-01-30 11:45:00,68.44,68.51,68.44,68.5,16300.0,50.143,50.1943,50.143,50.1869,16300.0
2014-01-30 11:50:00,68.51,68.71,68.51,68.69,27100.0,50.1943,50.3408,50.1943,50.3261,27100.0
2014-01-30 11:55:00,68.7,68.83,68.62,68.62,66000.0,50.3335,50.4287,50.2749,50.2749,66000.0
2014-01-30 12:00:00,68.62,68.62,68.43,68.5,17600.0,50.2749,50.2749,50.1356,50.1869,17600.0
2014-01-30 12:05:00,68.5,68.54,68.49,68.54,6900.0,50.1869,50.2162,50.1796,50.2162,6900.0
2014-01-30 12:10:00,68.54,68.57,68.37,68.38,20700.0,50.2162,50.2382,50.0917,50.099,20700.0
2014-01-30 12:15:00,68.37,68.37,68.28,68.31,12400.0,50.0917,50.0917,50.0257,50.0477,12400.0
2014-01-30 12:20:00,68.31,68.43,68.27,68.43,11100.0,50.0477,50.1356,50.0184,50.1356,11100.0
2014-01-30 12:25:00,68.45,68.45,68.35,68.36,8400.0,50.1503,50.1503,50.077,50.0844,8400.0
2014-01-30 12:30:00,68.36,68.42,68.35,68.41,25800.0,50.0844,50.1283,50.077,50.121,25800.0
2014-01-30 12:35:00,68.4,68.56,68.39,68.56,17500.0,50.1137,50.2309,50.1063,50.2309,17500.0
2014-01-30 12:40:00,68.56,68.64,68.55,68.55,24600.0,50.2309,50.2895,50.2236,50.2236,24600.0
2014-01-30 12:45:00,68.56,68.66,68.55,68.56,14300.0,50.2309,50.3042,50.2236,50.2309,14300.0
2014-01-30 12:50:00,68.56,68.56,68.5,68.56,13200.0,50.2309,50.2309,50.1869,50.2309,13200.0
2014-01-30 12:55:00,68.56,68.6,68.5,68.51,16500.0,50.2309,50.2602,50.1869,50.1943,16500.0
2014-01-30 13:00:00,68.51,68.51,68.42,68.46,19300.0,50.1943,50.1943,50.1283,50.1576,19300.0
2014-01-30 13:05:00,68.44,68.54,68.44,68.54,15200.0,50.143,50.2162,50.143,50.2162,15200.0
2014-01-30 13:10:00,68.54,68.54,68.45,68.46,14200.0,50.2162,50.2162,50.1503,50.1576,14200.0
2014-01-30 13:15:00,68.45,68.48,68.43,68.44,17900.0,50.1503,50.1723,50.1356,50.143,17900.0
2014-01-30 13:20:00,68.43,68.49,68.4,68.49,21000.0,50.1356,50.1796,50.1137,50.1796,21000.0
2014-01-30 13:25:00,68.48,68.53,68.46,68.51,19100.0,50.1723,50.2089,50.1576,50.1943,19100.0
2014-01-30 13:30:00,68.54,68.55,68.51,68.52,14900.0,50.2162,50.2236,50.1943,50.2016,14900.0
2014-01-30 13:35:00,68.52,68.55,68.52,68.54,10900.0,50.2016,50.2236,50.2016,50.2162,10900.0
2014-01-30 13:40:00,68.54,68.63,68.52,68.63,28300.0,50.2162,50.2822,50.2016,50.2822,28300.0
2014-01-30 13:45:00,68.64,68.64,68.55,68.59,37000.0,50.2895,50.2895,50.2236,50.2529,37000.0
2014-01-30 13:50:00,68.58,68.58,68.53,68.54,7300.0,50.2455,50.2455,50.2089,50.2162,7300.0
2014-01-30 13:55:00,68.55,68.55,68.45,68.53,14000.0,50.2236,50.2236,50.1503,50.2089,14000.0
2014-01-30 14:00:00,68.51,68.52,68.43,68.43,12700.0,50.1943,50.2016,50.1356,50.1356,12700.0
2014-01-30 14:05:00,68.41,68.47,68.41,68.44,22300.0,50.121,50.165,50.121,50.143,22300.0
2014-01-30 14:10:00,68.44,68.46,68.37,68.37,21100.0,50.143,50.1576,50.0917,50.0917,21100.0
2014-01-30 14:15:00,68.37,68.47,68.37,68.43,18200.0,50.0917,50.165,50.0917,50.1356,18200.0
2014-01-30 14:20:00,68.44,68.5,68.44,68.45,15600.0,50.143,50.1869,50.143,50.1503,15600.0
2014-01-30 14:25:00,68.45,68.54,68.43,68.54,17800.0,50.1503,50.2162,50.1356,50.2162,17800.0
2014-01-30 14:30:00,68.53,68.69,68.53,68.64,34500.0,50.2089,50.3261,50.2089,50.2895,34500.0
2014-01-30 14:35:00,68.65,68.65,68.55,68.64,14100.0,50.2968,50.2968,50.2236,50.2895,14100.0
2014-01-30 14:40:00,68.65,68.68,68.54,68.59,25800.0,50.2968,50.3188,50.2162,50.2529,25800.0
2014-01-30 14:45:00,68.59,68.59,68.51,68.51,29200.0,50.2529,50.2529,50.1943,50.1943,29200.0
2014-01-30 14:50:00,68.51,68.52,68.45,68.49,21800.0,50.1943,50.2016,50.1503,50.1796,21800.0
2014-01-30 14:55:00,68.47,68.49,68.46,68.48,18600.0,50.165,50.1796,50.1576,50.1723,18600.0
2014-01-30 15:00:00,68.48,68.64,68.47,68.63,36800.0,50.1723,50.2895,50.165,50.2822,36800.0
2014-01-30 15:05:00,68.64,68.69,68.58,68.6,20700.0,50.2895,50.3261,50.2455,50.2602,20700.0
2014-01-30 15:10:00,68.59,68.64,68.59,68.62,37800.0,50.2529,50.2895,50.2529,50.2749,37800.0
2014-01-30 15:15:00,68.61,68.67,68.56,68.58,34900.0,50.2675,50.3115,50.2309,50.2455,34900.0
2014-01-30 15:20:00,68.57,68.6,68.5,68.51,37700.0,50.2382,50.2602,50.1869,50.1943,37700.0
2014-01-30 15:25:00,68.51,68.52,68.47,68.49,36300.0,50.1943,50.2016,50.165,50.1796,36300.0
2014-01-30 15:30:00,68.5,68.59,68.5,68.51,48900.0,50.1869,50.2529,50.1869,50.1943,48900.0
2014-01-30 15:35:00,68.52,68.59,68.5,68.51,44300.0,50.2016,50.2529,50.1869,50.1943,44300.0
2014-01-30 15:40:00,68.52,68.55,68.49,68.5,81300.0,50.2016,50.2236,50.1796,50.1869,81300.0
2014-01-30 15:45:00,68.53,68.64,68.52,68.6,192700.0,50.2089,50.2895,50.2016,50.2602,192700.0
2014-01-30 15:50:00,68.61,68.87,68.59,68.83,217800.0,50.2675,50.458,50.2529,50.4287,217800.0
2014-01-30 15:55:00,68.84,68.98,68.84,68.96,240000.0,50.436,50.5386,50.436,50.524,240000.0
2014-01-31 09:30:00,68.52,68.52,67.8,67.8,69100.0,50.2016,50.2016,49.6741,49.6741,69100.0
2014-01-31 09:35:00,67.82,67.95,67.61,67.7,56300.0,49.6887,49.784,49.5349,49.6008,56300.0
2014-01-31 09:40:00,67.61,67.95,67.47,67.74,46300.0,49.5349,49.784,49.4323,49.6301,46300.0
2014-01-31 09:45:00,67.75,68.15,67.74,68.13,20500.0,49.6374,49.9305,49.6301,49.9159,20500.0
2014-01-31 09:50:00,68.08,68.36,68.08,68.12,18700.0,49.8792,50.0844,49.8792,49.9085,18700.0
2014-01-31 09:55:00,68.09,68.12,67.81,67.84,43200.0,49.8865,49.9085,49.6814,49.7034,43200.0
2014-01-31 10:00:00,67.86,68.08,67.8,67.91,34300.0,49.718,49.8792,49.6741,49.7547,34300.0
2014-01-31 10:05:00,67.92,67.99,67.84,67.98,34900.0,49.762,49.8133,49.7034,49.806,34900.0
2014-01-31 10:10:00,67.96,68.03,67.88,67.89,20400.0,49.7913,49.8426,49.7327,49.74,20400.0
2014-01-31 10:15:00,67.89,67.97,67.85,67.92,19100.0,49.74,49.7986,49.7107,49.762,19100.0
2014-01-31 10:20:00,67.9,68.04,67.9,68.0,19100.0,49.7473,49.8499,49.7473,49.8206,19100.0
2014-01-31 10:25:00,68.01,68.01,67.88,67.9,20700.0,49.8279,49.8279,49.7327,49.7473,20700.0
2014-01-31 10:30:00,67.9,67.94,67.86,67.89,16900.0,49.7473,49.7766,49.718,49.74,16900.0
2014-01-31 10:35:00,67.88,67.92,67.81,67.88,27000.0,49.7327,49.762,49.6814,49.7327,27000.0
2014-01-31 10:40:00,67.89,67.94,67.78,67.83,31100.0,49.74,49.7766,49.6594,49.6961,31100.0
2014-01-31 10:45:00,67.84,68.06,67.81,68.06,16300.0,49.7034,49.8646,49.6814,49.8646,16300.0
2014-01-31 10:50:00,68.06,68.09,67.92,68.01,23700.0,49.8646,49.8865,49.762,49.8279,23700.0
2014-01-31 10:55:00,68.01,68.04,67.97,68.0,15900.0,49.8279,49.8499,49.7986,49.8206,15900.0
2014-01-31 11:00:00,68.02,68.14,67.96,68.13,11200.0,49.8353,49.9232,49.7913,49.9159,11200.0
2014-01-31 11:05:00,68.11,68.25,68.06,68.22,41000.0,49.9012,50.0038,49.8646,49.9818,41000.0
2014-01-31 11:10:00,68.21,68.21,68.11,68.17,16600.0,49.9745,49.9745,49.9012,49.9452,16600.0
2014-01-31 11:15:00,68.16,68.22,68.13,68.15,17500.0,49.9378,49.9818,49.9159,49.9305,17500.0
2014-01-31 11:20:00,68.14,68.22,68.13,68.22,17200.0,49.9232,49.9818,49.9159,49.9818,17200.0
2014-01-31 11:25:00,68.26,68.34,68.25,68.34,19000.0,50.0111,50.0697,50.0038,50.0697,19000.0
2014-01-31 11:30:00,68.33,68.38,68.31,68.38,36900.0,50.0624,50.099,50.0477,50.099,36900.0
2014-01-31 11:35:00,68.38,68.41,68.32,68.41,19800.0,50.099,50.121,50.0551,50.121,19800.0
2014-01-31 11:40:00,68.4,68.45,68.35,68.39,19400.0,50.1137,50.1503,50.077,50.1063,19400.0
2014-01-31 11:45:00,68.41,68.47,68.38,68.4,15200.0,50.121,50.165,50.099,50.1137,15200.0
2014-01-31 11:50:00,68.39,68.43,68.36,68.41,12600.0,50.1063,50.1356,50.0844,50.121,12600.0
2014-01-31 11:55:00,68.4,68.47,68.39,68.47,10600.0,50.1137,50.165,50.1063,50.165,10600.0
2014-01-31 12:00:00,68.47,68.54,68.44,68.52,12600.0,50.165,50.2162,50.143,50.2016,12600.0
2014-01-31 12:05:00,68.5,68.51,68.41,68.41,20500.0,50.1869,50.1943,50.121,50.121,20500.0
2014-01-31 12:10:00,68.42,68.46,68.35,68.36,12000.0,50.1283,50.1576,50.077,50.0844,12000.0
2014-01-31 12:15:00,68.35,68.37,68.32,68.34,11100.0,50.077,50.0917,50.0551,50.0697,11100.0
2014-01-31 12:20:00,68.33,68.34,68.23,68.26,15400.0,50.0624,50.0697,49.9891,50.0111,15400.0
2014-01-31 12:25:00,68.26,68.32,68.25,68.3,12900.0,50.0111,50.0551,50.0038,50.0404,12900.0
2014-01-31 12:30:00,68.29,68.29,68.23,68.26,13500.0,50.0331,50.0331,49.9891,50.0111,13500.0
2014-01-31 12:35:00,68.26,68.29,68.2,68.25,19000.0,50.0111,50.0331,49.9671,50.0038,19000.0
2014-01-31 12:40:00,68.24,68.27,68.19,68.23,13500.0,49.9964,50.0184,49.9598,49.9891,13500.0
2014-01-31 12:45:00,68.24,68.33,68.24,68.31,13700.0,49.9964,50.0624,49.9964,50.0477,13700.0
2014-01-31 12:50:00,68.32,68.39,68.3,68.39,12000.0,50.0551,50.1063,50.0404,50.1063,12000.0
2014-01-31 12:55:00,68.39,68.41,68.33,68.33,6400.0,50.1063,50.121,50.0624,50.0624,6400.0
2014-01-31 13:00:00,68.32,68.35,68.28,68.28,10100.0,50.0551,50.077,50.0257,50.0257,10100.0
2014-01-31 13:05:00,68.29,68.29,68.21,68.28,16400.0,50.0331,50.0331,49.9745,50.0257,16400.0
2014-01-31 13:10:00,68.28,68.29,68.23,68.24,10100.0,50.0257,50.0331,49.9891,49.9964,10100.0
2014-01-31 13:15:00,68.23,68.26,68.19,68.19,23600.0,49.9891,50.0111,49.9598,49.9598,23600.0
2014-01-31 13:20:00,68.18,68.19,68.13,68.16,12300.0,49.9525,49.9598,49.9159,49.9378,12300.0
2014-01-31 13:25:00,68.16,68.17,68.09,68.12,14300.0,49.9378,49.9452,49.8865,49.9085,14300.0
2014-01-31 13:30:00,68.12,68.18,68.12,68.15,18200.0,49.9085,49.9525,49.9085,49.9305,18200.0
2014-01-31 13:35:00,68.14,68.17,68.12,68.14,13400.0,49.9232,49.9452,49.9085,49.9232,13400.0
2014-01-31 13:40:00,68.14,68.2,68.14,68.15,13400.0,49.9232,49.9671,49.9232,49.9305,13400.0
2014-01-31 13:45:00,68.16,68.24,68.16,68.17,23600.0,49.9378,49.9964,49.9378,49.9452,23600.0
2014-01-31 13:50:00,68.17,68.3,68.17,68.26,15500.0,49.9452,50.0404,49.9452,50.0111,15500.0
2014-01-31 13:55:00,68.27,68.29,68.24,68.29,10400.0,50.0184,50.0331,49.9964,50.0331,10400.0
2014-01-31 14:00:00,68.29,68.4,68.25,68.37,32700.0,50.0331,50.1137,50.0038,50.0917,32700.0
2014-01-31 14:05:00,68.38,68.42,68.3,68.35,25400.0,50.099,50.1283,50.0404,50.077,25400.0
2014-01-31 14:10:00,68.34,68.34,68.26,68.28,12900.0,50.0697,50.0697,50.0111,50.0257,12900.0
2014-01-31 14:15:00,68.28,68.32,68.26,68.3,11500.0,50.0257,50.0551,50.0111,50.0404,11500.0
2014-01-31 14:20:00,68.3,68.32,68.27,68.31,13400.0,50.0404,50.0551,50.0184,50.0477,13400.0
2014-01-31 14:25:00,68.31,68.37,68.31,68.36,12300.0,50.0477,50.0917,50.0477,50.0844,12300.0
2014-01-31 14:30:00,68.36,68.36,68.27,68.29,11500.0,50.0844,50.0844,50.0184,50.0331,11500.0
2014-01-31 14:35:00,68.29,68.35,68.28,68.32,12700.0,50.0331,50.077,50.0257,50.0551,12700.0
2014-01-31 14:40:00,68.32,68.37,68.29,68.37,14600.0,50.0551,50.0917,50.0331,50.0917,14600.0
2014-01-31 14:45:00,68.37,68.39,68.33,68.36,22600.0,50.0917,50.1063,50.0624,50.0844,22600.0
2014-01-31 14:50:00,68.39,68.42,68.23,68.27,36400.0,50.1063,50.1283,49.9891,50.0184,36400.0
2014-01-31 14:55:00,68.29,68.29,68.23,68.27,13400.0,50.0331,50.0331,49.9891,50.0184,13400.0
2014-01-31 15:00:00,68.28,68.28,68.18,68.23,26100.0,50.0257,50.0257,49.9525,49.9891,26100.0
2014-01-31 15:05:00,68.23,68.23,68.16,68.17,29100.0,49.9891,49.9891,49.9378,49.9452,29100.0
2014-01-31 15:10:00,68.15,68.21,68.15,68.2,18000.0,49.9305,49.9745,49.9305,49.9671,18000.0
2014-01-31 15:15:00,68.2,68.25,68.18,68.19,43500.0,49.9671,50.0038,49.9525,49.9598,43500.0
2014-01-31 15:20:00,68.2,68.22,68.17,68.21,29300.0,49.9671,49.9818,49.9452,49.9745,29300.0
2014-01-31 15:25:00,68.21,68.22,68.15,68.16,32100.0,49.9745,49.9818,49.9305,49.9378,32100.0
2014-01-31 15:30:00,68.16,68.24,68.14,68.24,30200.0,49.9378,49.9964,49.9232,49.9964,30200.0
2014-01-31 15:35:00,68.24,68.28,68.2,68.26,37300.0,49.9964,50.0257,49.9671,50.0111,37300.0
2014-01-31 15:40:00,68.26,68.28,68.21,68.24,40800.0,50.0111,50.0257,49.9745,49.9964,40800.0
2014-01-31 15:45:00,68.24,68.25,68.03,68.12,75400.0,49.9964,50.0038,49.8426,49.9085,75400.0
2014-01-31 15:50:00,68.12,68.16,68.12,68.14,95700.0,49.9085,49.9378,49.9085,49.9232,95700.0
2014-01-31 15:55:00,68.13,68.14,67.98,68.02,159000.0,49.9159,49.9232,49.806,49.8353,159000.0
2014-02-03 09:30:00,67.96,68.02,67.56,67.59,104900.0,49.7913,49.8353,49.4982,49.5202,104900.0
2014-02-03 09:35:00,67.59,67.74,67.49,67.52,64900.0,49.5202,49.6301,49.447,49.4689,64900.0
2014-02-03 09:40:00,67.51,67.63,67.22,67.26,100900.0,49.4616,49.5495,49.2491,49.2784,100900.0
2014-02-03 09:45:00,67.26,67.27,66.84,66.95,64400.0,49.2784,49.2858,48.9707,49.0513,64400.0
2014-02-03 09:50:00,66.93,67.07,66.93,67.05,55700.0,49.0367,49.1392,49.0367,49.1246,55700.0
2014-02-03 09:55:00,67.05,67.07,66.93,66.99,51000.0,49.1246,49.1392,49.0367,49.0806,51000.0
2014-02-03 10:00:00,66.96,67.0,66.74,66.91,76300.0,49.0586,49.0879,48.8975,49.022,76300.0
2014-02-03 10:05:00,66.91,67.11,66.86,67.06,59400.0,49.022,49.1685,48.9854,49.1319,59400.0
2014-02-03 10:10:00,67.05,67.14,66.92,67.0,99200.0,49.1246,49.1905,49.0293,49.0879,99200.0
2014-02-03 10:15:00,66.99,67.0,66.89,66.92,31500.0,49.0806,49.0879,49.0074,49.0293,31500.0
2014-02-03 10:20:00,66.92,67.15,66.91,67.02,89600.0,49.0293,49.1978,49.022,49.1026,89600.0
2014-02-03 10:25:00,67.03,67.07,67.0,67.05,40000.0,49.1099,49.1392,49.0879,49.1246,40000.0
2014-02-03 10:30:00,67.05,67.07,67.0,67.03,32900.0,49.1246,49.1392,49.0879,49.1099,32900.0
2014-02-03 10:35:00,67.03,67.22,67.03,67.2,22400.0,49.1099,49.2491,49.1099,49.2345,22400.0
2014-02-03 10:40:00,67.25,67.33,67.22,67.32,26300.0,49.2711,49.3297,49.2491,49.3224,26300.0
2014-02-03 10:45:00,67.33,67.5,67.33,67.5,26300.0,49.3297,49.4543,49.3297,49.4543,26300.0
2014-02-03 10:50:00,67.52,67.54,67.35,67.37,37400.0,49.4689,49.4836,49.3444,49.359,37400.0
2014-02-03 10:55:00,67.33,67.39,67.26,67.26,34800.0,49.3297,49.3737,49.2784,49.2784,34800.0
2014-02-03 11:00:00,67.26,67.32,67.17,67.25,25900.0,49.2784,49.3224,49.2125,49.2711,25900.0
2014-02-03 11:05:00,67.24,67.24,67.12,67.12,17600.0,49.2638,49.2638,49.1759,49.1759,17600.0
2014-02-03 11:10:00,67.1,67.11,67.04,67.04,53800.0,49.1612,49.1685,49.1173,49.1173,53800.0
2014-02-03 11:15:00,67.04,67.05,66.95,67.04,36900.0,49.1173,49.1246,49.0513,49.1173,36900.0
2014-02-03 11:20:00,67.04,67.06,67.0,67.03,11900.0,49.1173,49.1319,49.0879,49.1099,11900.0
2014-02-03 11:25:00,67.04,67.09,67.02,67.05,16400.0,49.1173,49.1539,49.1026,49.1246,16400.0
2014-02-03 11:30:00,67.04,67.09,67.0,67.04,22000.0,49.1173,49.1539,49.0879,49.1173,22000.0
2014-02-03 11:35:00,67.02,67.02,66.89,66.95,17900.0,49.1026,49.1026,49.0074,49.0513,17900.0
2014-02-03 11:40:00,66.95,67.0,66.9,66.9,14500.0,49.0513,49.0879,49.0147,49.0147,14500.0
2014-02-03 11:45:00,66.89,66.94,66.76,66.81,17100.0,49.0074,49.044,48.9121,48.9487,17100.0
2014-02-03 11:50:00,66.83,66.86,66.76,66.82,40400.0,48.9634,48.9854,48.9121,48.9561,40400.0
2014-02-03 11:55:00,66.84,66.86,66.67,66.68,14800.0,48.9707,48.9854,48.8462,48.8535,14800.0
2014-02-03 12:00:00,66.68,66.7,66.57,66.57,37000.0,48.8535,48.8682,48.7729,48.7729,37000.0
2014-02-03 12:05:00,66.55,66.79,66.55,66.78,27500.0,48.7583,48.9341,48.7583,48.9268,27500.0
2014-02-03 12:10:00,66.78,66.89,66.68,66.89,30800.0,48.9268,49.0074,48.8535,49.0074,30800.0
2014-02-03 12:15:00,66.89,66.9,66.75,66.77,25900.0,49.0074,49.0147,48.9048,48.9194,25900.0
2014-02-03 12:20:00,66.78,66.87,66.69,66.83,19400.0,48.9268,48.9927,48.8608,48.9634,19400.0
2014-02-03 12:25:00,66.82,66.83,66.75,66.77,13300.0,48.9561,48.9634,48.9048,48.9194,13300.0
2014-02-03 12:30:00,66.76,66.95,66.75,66.9,26800.0,48.9121,49.0513,48.9048,49.0147,26800.0
2014-02-03 12:35:00,66.89,66.89,66.78,66.82,24500.0,49.0074,49.0074,48.9268,48.9561,24500.0
2014-02-03 12:40:00,66.81,66.89,66.81,66.86,17600.0,48.9487,49.0074,48.9487,48.9854,17600.0
2014-02-03 12:45:00,66.88,66.95,66.87,66.9,21300.0,49.0,49.0513,48.9927,49.0147,21300.0
2014-02-03 12:50:00,66.9,66.93,66.85,66.9,15100.0,49.0147,49.0367,48.9781,49.0147,15100.0
2014-02-03 12:55:00,66.9,66.91,66.8,66.8,20200.0,49.0147,49.022,48.9414,48.9414,20200.0
2014-02-03 13:00:00,66.81,66.84,66.78,66.8,29900.0,48.9487,48.9707,48.9268,48.9414,29900.0
2014-02-03 13:05:00,66.8,66.8,66.66,66.7,28900.0,48.9414,48.9414,48.8388,48.8682,28900.0
2014-02-03 13:10:00,66.71,66.75,66.68,66.68,20100.0,48.8755,48.9048,48.8535,48.8535,20100.0
2014-02-03 13:15:00,66.67,66.67,66.5,66.51,24800.0,48.8462,48.8462,48.7216,48.7289,24800.0
2014-02-03 13:20:00,66.51,66.51,66.41,66.41,17800.0,48.7289,48.7289,48.6557,48.6557,17800.0
2014-02-03 13:25:00,66.4,66.4,66.19,66.22,61800.0,48.6484,48.6484,48.4945,48.5165,61800.0
2014-02-03 13:30:00,66.2,66.39,66.19,66.37,26100.0,48.5018,48.641,48.4945,48.6264,26100.0
2014-02-03 13:35:00,66.37,66.37,66.2,66.21,25700.0,48.6264,48.6264,48.5018,48.5092,25700.0
2014-02-03 13:40:00,66.2,66.28,66.16,66.24,28200.0,48.5018,48.5604,48.4725,48.5311,28200.0
2014-02-03 13:45:00,66.24,66.24,66.06,66.2,27400.0,48.5311,48.5311,48.3993,48.5018,27400.0
2014-02-03 13:50:00,66.2,66.2,66.08,66.09,37200.0,48.5018,48.5018,48.4139,48.4212,37200.0
2014-02-03 13:55:00,66.09,66.2,66.06,66.09,59400.0,48.4212,48.5018,48.3993,48.4212,59400.0
2014-02-03 14:00:00,66.08,66.09,66.01,66.09,26300.0,48.4139,48.4212,48.3626,48.4212,26300.0
2014-02-03 14:05:00,66.08,66.09,66.03,66.05,29900.0,48.4139,48.4212,48.3773,48.3919,29900.0
2014-02-03 14:10:00,66.05,66.12,66.02,66.12,22900.0,48.3919,48.4432,48.3699,48.4432,22900.0
2014-02-03 14:15:00,66.13,66.13,66.09,66.1,33900.0,48.4505,48.4505,48.4212,48.4286,33900.0
2014-02-03 14:20:00,66.1,66.12,66.02,66.03,35000.0,48.4286,48.4432,48.3699,48.3773,35000.0
2014-02-03 14:25:00,66.04,66.06,66.0,66.06,29500.0,48.3846,48.3993,48.3553,48.3993,29500.0
2014-02-03 14:30:00,66.06,66.07,65.96,65.98,56600.0,48.3993,48.4066,48.326,48.3406,56600.0
2014-02-03 14:35:00,65.97,66.03,65.97,65.99,26200.0,48.3333,48.3773,48.3333,48.348,26200.0
2014-02-03 14:40:00,66.0,66.05,65.95,66.01,31000.0,48.3553,48.3919,48.3187,48.3626,31000.0
2014-02-03 14:45:00,65.98,65.98,65.93,65.94,35900.0,48.3406,48.3406,48.304,48.3113,35900.0
2014-02-03 14:50:00,65.94,65.95,65.69,65.7,40900.0,48.3113,48.3187,48.1282,48.1355,40900.0
2014-02-03 14:55:00,65.71,65.78,65.69,65.69,38300.0,48.1428,48.1941,48.1282,48.1282,38300.0
2014-02-03 15:00:00,65.69,65.74,65.65,65.7,33900.0,48.1282,48.1648,48.0989,48.1355,33900.0
2014-02-03 15:05:00,65.7,65.81,65.69,65.8,31100.0,48.1355,48.2161,48.1282,48.2088,31100.0
2014-02-03 15:10:00,65.81,66.01,65.74,65.99,47900.0,48.2161,48.3626,48.1648,48.348,47900.0
2014-02-03 15:15:00,65.98,66.03,65.94,65.98,43200.0,48.3406,48.3773,48.3113,48.3406,43200.0
2014-02-03 15:20:00,65.99,65.99,65.8,65.8,70000.0,48.348,48.348,48.2088,48.2088,70000.0
2014-02-03 15:25:00,65.8,65.93,65.8,65.93,37200.0,48.2088,48.304,48.2088,48.304,37200.0
2014-02-03 15:30:00,65.93,65.98,65.9,65.92,55100.0,48.304,48.3406,48.282,48.2967,55100.0
2014-02-03 15:35:00,65.92,65.97,65.88,65.88,51700.0,48.2967,48.3333,48.2674,48.2674,51700.0
2014-02-03 15:40:00,65.89,65.89,65.71,65.72,92600.0,48.2747,48.2747,48.1428,48.1501,92600.0
2014-02-03 15:45:00,65.72,65.76,65.62,65.68,160100.0,48.1501,48.1795,48.0769,48.1208,160100.0
2014-02-03 15:50:00,65.69,65.75,65.65,65.7,170000.0,48.1282,48.1721,48.0989,48.1355,170000.0
2014-02-03 15:55:00,65.71,65.82,65.7,65.77,174900.0,48.1428,48.2234,48.1355,48.1868,174900.0
2014-02-04 09:30:00,66.13,66.38,66.11,66.21,54000.0,48.4505,48.6337,48.4359,48.5092,54000.0
2014-02-04 09:35:00,66.26,66.26,65.74,65.79,16100.0,48.5458,48.5458,48.1648,48.2014,16100.0
2014-02-04 09:40:00,65.8,65.89,65.47,65.47,29200.0,48.2088,48.2747,47.967,47.967,29200.0
2014-02-04 09:45:00,65.52,65.73,65.5,65.56,7600.0,48.0036,48.1575,47.989,48.0329,7600.0
2014-02-04 09:50:00,65.55,65.72,65.5,65.61,12100.0,48.0256,48.1501,47.989,48.0696,12100.0
2014-02-04 09:55:00,65.61,66.0,65.61,65.78,15700.0,48.0696,48.3553,48.0696,48.1941,15700.0
2014-02-04 10:00:00,65.8,65.85,65.69,65.71,21900.0,48.2088,48.2454,48.1282,48.1428,21900.0
2014-02-04 10:05:00,65.7,65.8,65.6,65.7,15600.0,48.1355,48.2088,48.0622,48.1355,15600.0
2014-02-04 10:10:00,65.7,65.71,65.51,65.65,15500.0,48.1355,48.1428,47.9963,48.0989,15500.0
2014-02-04 10:15:00,65.64,65.67,65.54,65.56,12900.0,48.0915,48.1135,48.0183,48.0329,12900.0
2014-02-04 10:20:00,65.6,65.6,65.43,65.5,18200.0,48.0622,48.0622,47.9377,47.989,18200.0
2014-02-04 10:25:00,65.5,65.55,65.44,65.44,13100.0,47.989,48.0256,47.945,47.945,13100.0
2014-02-04 10:30:00,65.46,65.53,65.45,65.52,19600.0,47.9597,48.0109,47.9523,48.0036,19600.0
2014-02-04 10:35:00,65.52,65.54,65.4,65.49,21300.0,48.0036,48.0183,47.9157,47.9816,21300.0
2014-02-04 10:40:00,65.48,65.53,65.42,65.43,37100.0,47.9743,48.0109,47.9304,47.9377,37100.0
2014-02-04 10:45:00,65.47,65.48,65.34,65.38,10200.0,47.967,47.9743,47.8717,47.901,10200.0
2014-02-04 10:50:00,65.41,65.42,65.31,65.36,15700.0,47.923,47.9304,47.8498,47.8864,15700.0
2014-02-04 10:55:00,65.38,65.5,65.36,65.44,13100.0,47.901,47.989,47.8864,47.945,13100.0
2014-02-04 11:00:00,65.43,65.65,65.41,65.6,14300.0,47.9377,48.0989,47.923,48.0622,14300.0
2014-02-04 11:05:00,65.57,65.59,65.53,65.57,7900.0,48.0403,48.0549,48.0109,48.0403,7900.0
2014-02-04 11:10:00,65.58,65.59,65.49,65.59,11900.0,48.0476,48.0549,47.9816,48.0549,11900.0
2014-02-04 11:15:00,65.58,65.58,65.48,65.49,11600.0,48.0476,48.0476,47.9743,47.9816,11600.0
2014-02-04 11:20:00,65.49,65.57,65.44,65.57,13800.0,47.9816,48.0403,47.945,48.0403,13800.0
2014-02-04 11:25:00,65.6,65.65,65.53,65.56,14300.0,48.0622,48.0989,48.0109,48.0329,14300.0
2014-02-04 11:30:00,65.56,65.67,65.55,65.67,12400.0,48.0329,48.1135,48.0256,48.1135,12400.0
2014-02-04 11:35:00,65.66,65.78,65.66,65.76,9600.0,48.1062,48.1941,48.1062,48.1795,9600.0
2014-02-04 11:40:00,65.76,65.78,65.64,65.78,7700.0,48.1795,48.1941,48.0915,48.1941,7700.0
2014-02-04 11:45:00,65.79,65.81,65.73,65.79,6100.0,48.2014,48.2161,48.1575,48.2014,6100.0
2014-02-04 11:50:00,65.79,65.79,65.72,65.75,10000.0,48.2014,48.2014,48.1501,48.1721,10000.0
2014-02-04 11:55:00,65.74,65.79,65.71,65.79,10800.0,48.1648,48.2014,48.1428,48.2014,10800.0
2014-02-04 12:00:00,65.79,65.87,65.78,65.78,11400.0,48.2014,48.26,48.1941,48.1941,11400.0
2014-02-04 12:05:00,65.77,65.81,65.76,65.8,9000.0,48.1868,48.2161,48.1795,48.2088,9000.0
2014-02-04 12:10:00,65.81,65.81,65.7,65.77,31200.0,48.2161,48.2161,48.1355,48.1868,31200.0
2014-02-04 12:15:00,65.78,65.81,65.76,65.78,32300.0,48.1941,48.2161,48.1795,48.1941,32300.0
2014-02-04 12:20:00,65.8,65.86,65.8,65.86,6800.0,48.2088,48.2527,48.2088,48.2527,6800.0
2014-02-04 12:25:00,65.85,65.93,65.85,65.88,7100.0,48.2454,48.304,48.2454,48.2674,7100.0
2014-02-04 12:30:00,65.87,66.01,65.86,66.01,16900.0,48.26,48.3626,48.2527,48.3626,16900.0
2014-02-04 12:35:00,66.01,66.01,65.93,65.95,10500.0,48.3626,48.3626,48.304,48.3187,10500.0
2014-02-04 12:40:00,65.95,66.0,65.94,66.0,10300.0,48.3187,48.3553,48.3113,48.3553,10300.0
2014-02-04 12:45:00,66.0,66.01,65.97,66.01,24000.0,48.3553,48.3626,48.3333,48.3626,24000.0
2014-02-04 12:50:00,66.0,66.01,65.93,65.93,11100.0,48.3553,48.3626,48.304,48.304,11100.0
2014-02-04 12:55:00,65.93,65.97,65.91,65.92,5900.0,48.304,48.3333,48.2894,48.2967,5900.0
2014-02-04 13:00:00,65.93,65.98,65.93,65.94,9400.0,48.304,48.3406,48.304,48.3113,9400.0
2014-02-04 13:05:00,65.95,65.97,65.87,65.87,13200.0,48.3187,48.3333,48.26,48.26,13200.0
2014-02-04 13:10:00,65.88,65.88,65.77,65.77,14100.0,48.2674,48.2674,48.1868,48.1868,14100.0
2014-02-04 13:15:00,65.75,65.78,65.71,65.78,9600.0,48.1721,48.1941,48.1428,48.1941,9600.0
2014-02-04 13:20:00,65.78,65.8,65.72,65.8,11800.0,48.1941,48.2088,48.1501,48.2088,11800.0
2014-02-04 13:25:00,65.78,65.83,65.76,65.83,7200.0,48.1941,48.2307,48.1795,48.2307,7200.0
2014-02-04 13:30:00,65.83,65.84,65.81,65.83,6400.0,48.2307,48.2381,48.2161,48.2307,6400.0
2014-02-04 13:35:00,65.82,65.82,65.73,65.8,17800.0,48.2234,48.2234,48.1575,48.2088,17800.0
2014-02-04 13:40:00,65.8,65.81,65.76,65.78,7600.0,48.2088,48.2161,48.1795,48.1941,7600.0
2014-02-04 13:45:00,65.77,65.78,65.68,65.7,17400.0,48.1868,48.1941,48.1208,48.1355,17400.0
2014-02-04 13:50:00,65.7,65.71,65.59,65.67,20400.0,48.1355,48.1428,48.0549,48.1135,20400.0
2014-02-04 13:55:00,65.68,65.7,65.59,65.63,23400.0,48.1208,48.1355,48.0549,48.0842,23400.0
2014-02-04 14:00:00,65.63,65.66,65.56,65.64,12200.0,48.0842,48.1062,48.0329,48.0915,12200.0
2014-02-04 14:05:00,65.65,65.67,65.62,65.63,12800.0,48.0989,48.1135,48.0769,48.0842,12800.0
2014-02-04 14:10:00,65.62,65.7,65.6,65.69,14500.0,48.0769,48.1355,48.0622,48.1282,14500.0
2014-02-04 14:15:00,65.69,65.69,65.62,65.63,14800.0,48.1282,48.1282,48.0769,48.0842,14800.0
2014-02-04 14:20:00,65.62,65.73,65.6,65.7,16200.0,48.0769,48.1575,48.0622,48.1355,16200.0
2014-02-04 14:25:00,65.7,65.73,65.66,65.7,27600.0,48.1355,48.1575,48.1062,48.1355,27600.0
2014-02-04 14:30:00,65.71,65.75,65.68,65.68,38000.0,48.1428,48.1721,48.1208,48.1208,38000.0
2014-02-04 14:35:00,65.68,65.7,65.67,65.69,16200.0,48.1208,48.1355,48.1135,48.1282,16200.0
2014-02-04 14:40:00,65.7,65.72,65.6,65.6,74000.0,48.1355,48.1501,48.0622,48.0622,74000.0
2014-02-04 14:45:00,65.6,65.64,65.54,65.56,20600.0,48.0622,48.0915,48.0183,48.0329,20600.0
2014-02-04 14:50:00,65.55,65.64,65.54,65.64,19800.0,48.0256,48.0915,48.0183,48.0915,19800.0
2014-02-04 14:55:00,65.65,65.65,65.51,65.54,46100.0,48.0989,48.0989,47.9963,48.0183,46100.0
2014-02-04 15:00:00,65.53,65.6,65.53,65.56,16500.0,48.0109,48.0622,48.0109,48.0329,16500.0
2014-02-04 15:05:00,65.55,65.55,65.5,65.5,12200.0,48.0256,48.0256,47.989,47.989,12200.0
2014-02-04 15:10:00,65.49,65.55,65.49,65.54,26900.0,47.9816,48.0256,47.9816,48.0183,26900.0
2014-02-04 15:15:00,65.54,65.54,65.48,65.52,29500.0,48.0183,48.0183,47.9743,48.0036,29500.0
2014-02-04 15:20:00,65.52,65.53,65.37,65.38,40800.0,48.0036,48.0109,47.8937,47.901,40800.0
2014-02-04 15:25:00,65.39,65.4,65.24,65.27,30000.0,47.9084,47.9157,47.7985,47.8205,30000.0
2014-02-04 15:30:00,65.26,65.43,65.24,65.41,40200.0,47.8131,47.9377,47.7985,47.923,40200.0
2014-02-04 15:35:00,65.42,65.48,65.39,65.46,31900.0,47.9304,47.9743,47.9084,47.9597,31900.0
2014-02-04 15:40:00,65.46,65.55,65.42,65.49,38700.0,47.9597,48.0256,47.9304,47.9816,38700.0
2014-02-04 15:45:00,65.5,65.6,65.5,65.51,99800.0,47.989,48.0622,47.989,47.9963,99800.0
2014-02-04 15:50:00,65.52,65.59,65.51,65.59,98500.0,48.0036,48.0549,47.9963,48.0549,98500.0
2014-02-04 15:55:00,65.59,65.62,65.53,65.56,124700.0,48.0549,48.0769,48.0109,48.0329,124700.0
2014-02-05 09:30:00,65.38,65.97,65.32,65.69,63200.0,47.901,48.3333,47.8571,48.1282,63200.0
2014-02-05 09:35:00,65.68,65.85,65.66,65.7,33100.0,48.1208,48.2454,48.1062,48.1355,33100.0
2014-02-05 09:40:00,65.67,65.81,65.58,65.62,20300.0,48.1135,48.2161,48.0476,48.0769,20300.0
2014-02-05 09:45:00,65.6,65.63,65.43,65.44,16600.0,48.0622,48.0842,47.9377,47.945,16600.0
2014-02-05 09:50:00,65.45,65.47,65.38,65.43,10800.0,47.9523,47.967,47.901,47.9377,10800.0
2014-02-05 09:55:00,65.43,65.44,65.02,65.19,29300.0,47.9377,47.945,47.6373,47.7618,29300.0
2014-02-05 10:00:00,65.14,65.76,65.1,65.59,27800.0,47.7252,48.1795,47.6959,48.0549,27800.0
2014-02-05 10:05:00,65.62,65.62,65.35,65.36,22100.0,48.0769,48.0769,47.8791,47.8864,22100.0
2014-02-05 10:10:00,65.32,65.35,65.07,65.07,28800.0,47.8571,47.8791,47.6739,47.6739,28800.0
2014-02-05 10:15:00,65.09,65.11,64.86,65.04,53700.0,47.6886,47.7032,47.5201,47.6519,53700.0
2014-02-05 10:20:00,65.01,65.02,64.82,64.83,18300.0,47.63,47.6373,47.4908,47.4981,18300.0
2014-02-05 10:25:00,64.84,64.96,64.81,64.94,31400.0,47.5054,47.5933,47.4834,47.5787,31400.0
2014-02-05 10:30:00,64.95,65.03,64.86,65.02,28500.0,47.586,47.6446,47.5201,47.6373,28500.0
2014-02-05 10:35:00,65.02,65.08,64.98,64.99,19800.0,47.6373,47.6812,47.608,47.6153,19800.0
2014-02-05 10:40:00,64.99,65.08,64.83,64.86,27400.0,47.6153,47.6812,47.4981,47.5201,27400.0
2014-02-05 10:45:00,64.87,64.98,64.78,64.98,31400.0,47.5274,47.608,47.4615,47.608,31400.0
2014-02-05 10:50:00,64.97,65.05,64.93,65.01,13100.0,47.6007,47.6593,47.5714,47.63,13100.0
2014-02-05 10:55:00,65.01,65.13,65.01,65.1,11500.0,47.63,47.7179,47.63,47.6959,11500.0
2014-02-05 11:00:00,65.07,65.08,64.92,64.94,13500.0,47.6739,47.6812,47.564,47.5787,13500.0
2014-02-05 11:05:00,64.93,64.93,64.81,64.87,13600.0,47.5714,47.5714,47.4834,47.5274,13600.0
2014-02-05 11:10:00,64.88,64.99,64.87,64.94,36500.0,47.5347,47.6153,47.5274,47.5787,36500.0
2014-02-05 11:15:00,64.95,65.01,64.91,64.95,59300.0,47.586,47.63,47.5567,47.586,59300.0
2014-02-05 11:20:00,64.95,65.06,64.92,65.06,69000.0,47.586,47.6666,47.564,47.6666,69000.0
2014-02-05 11:25:00,65.05,65.37,65.0,65.36,22600.0,47.6593,47.8937,47.6226,47.8864,22600.0
2014-02-05 11:30:00,65.4,65.48,65.34,65.45,20500.0,47.9157,47.9743,47.8717,47.9523,20500.0
2014-02-05 11:35:00,65.44,65.52,65.44,65.47,10400.0,47.945,48.0036,47.945,47.967,10400.0
2014-02-05 11:40:00,65.47,65.5,65.43,65.48,21300.0,47.967,47.989,47.9377,47.9743,21300.0
2014-02-05 11:45:00,65.51,65.59,65.51,65.56,14400.0,47.9963,48.0549,47.9963,48.0329,14400.0
2014-02-05 11:50:00,65.56,65.59,65.52,65.56,16100.0,48.0329,48.0549,48.0036,48.0329,16100.0
2014-02-05 11:55:00,65.55,65.57,65.5,65.55,9000.0,48.0256,48.0403,47.989,48.0256,9000.0
2014-02-05 12:00:00,65.54,65.56,65.48,65.49,12500.0,48.0183,48.0329,47.9743,47.9816,12500.0
2014-02-05 12:05:00,65.48,65.52,65.45,65.45,20200.0,47.9743,48.0036,47.9523,47.9523,20200.0
2014-02-05 12:10:00,65.45,65.45,65.4,65.42,9400.0,47.9523,47.9523,47.9157,47.9304,9400.0
2014-02-05 12:15:00,65.43,65.44,65.34,65.44,12700.0,47.9377,47.945,47.8717,47.945,12700.0
2014-02-05 12:20:00,65.42,65.51,65.41,65.44,24500.0,47.9304,47.9963,47.923,47.945,24500.0
2014-02-05 12:25:00,65.45,65.45,65.27,65.27,32400.0,47.9523,47.9523,47.8205,47.8205,32400.0
2014-02-05 12:30:00,65.28,65.36,65.27,65.31,11600.0,47.8278,47.8864,47.8205,47.8498,11600.0
2014-02-05 12:35:00,65.3,65.31,65.2,65.22,15700.0,47.8424,47.8498,47.7692,47.7838,15700.0
2014-02-05 12:40:00,65.21,65.23,65.16,65.23,18000.0,47.7765,47.7911,47.7399,47.7911,18000.0
2014-02-05 12:45:00,65.23,65.27,65.19,65.27,16000.0,47.7911,47.8205,47.7618,47.8205,16000.0
2014-02-05 12:50:00,65.25,65.29,65.24,65.26,11600.0,47.8058,47.8351,47.7985,47.8131,11600.0
2014-02-05 12:55:00,65.25,65.37,65.25,65.37,14100.0,47.8058,47.8937,47.8058,47.8937,14100.0
2014-02-05 13:00:00,65.35,65.42,65.33,65.41,14200.0,47.8791,47.9304,47.8644,47.923,14200.0
2014-02-05 13:05:00,65.43,65.54,65.39,65.53,23300.0,47.9377,48.0183,47.9084,48.0109,23300.0
2014-02-05 13:10:00,65.55,65.56,65.49,65.52,15400.0,48.0256,48.0329,47.9816,48.0036,15400.0
2014-02-05 13:15:00,65.53,65.59,65.52,65.57,30700.0,48.0109,48.0549,48.0036,48.0403,30700.0
2014-02-05 13:20:00,65.55,65.59,65.48,65.49,51400.0,48.0256,48.0549,47.9743,47.9816,51400.0
2014-02-05 13:25:00,65.49,65.56,65.48,65.52,38100.0,47.9816,48.0329,47.9743,48.0036,38100.0
2014-02-05 13:30:00,65.52,65.61,65.52,65.6,28700.0,48.0036,48.0696,48.0036,48.0622,28700.0
2014-02-05 13:35:00,65.6,65.61,65.54,65.54,18100.0,48.0622,48.0696,48.0183,48.0183,18100.0
2014-02-05 13:40:00,65.54,65.63,65.53,65.53,15200.0,48.0183,48.0842,48.0109,48.0109,15200.0
2014-02-05 13:45:00,65.53,65.57,65.5,65.54,14900.0,48.0109,48.0403,47.989,48.0183,14900.0
2014-02-05 13:50:00,65.53,65.61,65.51,65.58,21500.0,48.0109,48.0696,47.9963,48.0476,21500.0
2014-02-05 13:55:00,65.58,65.59,65.51,65.51,32300.0,48.0476,48.0549,47.9963,47.9963,32300.0
2014-02-05 14:00:00,65.52,65.61,65.5,65.57,26100.0,48.0036,48.0696,47.989,48.0403,26100.0
2014-02-05 14:05:00,65.56,65.58,65.5,65.58,31600.0,48.0329,48.0476,47.989,48.0476,31600.0
2014-02-05 14:10:00,65.58,65.61,65.53,65.6,28100.0,48.0476,48.0696,48.0109,48.0622,28100.0
2014-02-05 14:15:00,65.61,65.61,65.58,65.58,18700.0,48.0696,48.0696,48.0476,48.0476,18700.0
2014-02-05 14:20:00,65.58,65.61,65.58,65.6,21400.0,48.0476,48.0696,48.0476,48.0622,21400.0
2014-02-05 14:25:00,65.6,65.63,65.58,65.62,42700.0,48.0622,48.0842,48.0476,48.0769,42700.0
2014-02-05 14:30:00,65.62,65.67,65.6,65.63,43200.0,48.0769,48.1135,48.0622,48.0842,43200.0
2014-02-05 14:35:00,65.62,65.62,65.44,65.48,64700.0,48.0769,48.0769,47.945,47.9743,64700.0
2014-02-05 14:40:00,65.48,65.49,65.43,65.44,19300.0,47.9743,47.9816,47.9377,47.945,19300.0
2014-02-05 14:45:00,65.44,65.48,65.4,65.41,19100.0,47.945,47.9743,47.9157,47.923,19100.0
2014-02-05 14:50:00,65.41,65.46,65.38,65.42,26900.0,47.923,47.9597,47.901,47.9304,26900.0
2014-02-05 14:55:00,65.42,65.44,65.28,65.28,24900.0,47.9304,47.945,47.8278,47.8278,24900.0
2014-02-05 15:00:00,65.28,65.34,65.27,65.28,35700.0,47.8278,47.8717,47.8205,47.8278,35700.0
2014-02-05 15:05:00,65.27,65.38,65.26,65.38,33200.0,47.8205,47.901,47.8131,47.901,33200.0
2014-02-05 15:10:00,65.38,65.45,65.38,65.42,36000.0,47.901,47.9523,47.901,47.9304,36000.0
2014-02-05 15:15:00,65.42,65.47,65.41,65.46,27900.0,47.9304,47.967,47.923,47.9597,27900.0
2014-02-05 15:20:00,65.46,65.46,65.36,65.36,37800.0,47.9597,47.9597,47.8864,47.8864,37800.0
2014-02-05 15:25:00,65.36,65.42,65.36,65.39,47100.0,47.8864,47.9304,47.8864,47.9084,47100.0
2014-02-05 15:30:00,65.39,65.49,65.39,65.47,33600.0,47.9084,47.9816,47.9084,47.967,33600.0
2014-02-05 15:35:00,65.47,65.5,65.39,65.45,44600.0,47.967,47.989,47.9084,47.9523,44600.0
2014-02-05 15:40:00,65.46,65.48,65.42,65.45,45000.0,47.9597,47.9743,47.9304,47.9523,45000.0
2014-02-05 15:45:00,65.46,65.55,65.45,65.53,76200.0,47.9597,48.0256,47.9523,48.0109,76200.0
2014-02-05 15:50:00,65.52,65.53,65.36,65.38,56000.0,48.0036,48.0109,47.8864,47.901,56000.0
2014-02-05 15:55:00,65.38,65.42,65.31,65.36,95300.0,47.901,47.9304,47.8498,47.8864,95300.0
2014-02-06 09:30:00,65.56,65.58,65.25,65.25,32800.0,48.0329,48.0476,47.8058,47.8058,32800.0
2014-02-06 09:35:00,65.36,65.67,65.36,65.61,14400.0,47.8864,48.1135,47.8864,48.0696,14400.0
2014-02-06 09:40:00,65.6,65.6,65.4,65.53,18100.0,48.0622,48.0622,47.9157,48.0109,18100.0
2014-02-06 09:45:00,65.57,65.72,65.54,65.66,16800.0,48.0403,48.1501,48.0183,48.1062,16800.0
2014-02-06 09:50:00,65.67,65.85,65.65,65.83,8900.0,48.1135,48.2454,48.0989,48.2307,8900.0
2014-02-06 09:55:00,65.84,65.92,65.79,65.88,18200.0,48.2381,48.2967,48.2014,48.2674,18200.0
2014-02-06 10:00:00,65.88,65.95,65.85,65.95,31200.0,48.2674,48.3187,48.2454,48.3187,31200.0
2014-02-06 10:05:00,65.96,66.14,65.96,66.07,29300.0,48.326,48.4579,48.326,48.4066,29300.0
2014-02-06 10:10:00,66.06,66.07,66.02,66.07,15100.0,48.3993,48.4066,48.3699,48.4066,15100.0
2014-02-06 10:15:00,66.07,66.13,66.05,66.12,20900.0,48.4066,48.4505,48.3919,48.4432,20900.0
2014-02-06 10:20:00,66.11,66.16,66.08,66.13,19200.0,48.4359,48.4725,48.4139,48.4505,19200.0
2014-02-06 10:25:00,66.14,66.15,66.08,66.1,5600.0,48.4579,48.4652,48.4139,48.4286,5600.0
2014-02-06 10:30:00,66.11,66.22,66.1,66.2,28800.0,48.4359,48.5165,48.4286,48.5018,28800.0
2014-02-06 10:35:00,66.2,66.26,66.17,66.25,30100.0,48.5018,48.5458,48.4798,48.5385,30100.0
2014-02-06 10:40:00,66.26,66.34,66.24,66.31,28400.0,48.5458,48.6044,48.5311,48.5824,28400.0
2014-02-06 10:45:00,66.31,66.35,66.26,66.28,16000.0,48.5824,48.6117,48.5458,48.5604,16000.0
2014-02-06 10:50:00,66.27,66.28,66.15,66.23,13700.0,48.5531,48.5604,48.4652,48.5238,13700.0
2014-02-06 10:55:00,66.24,66.3,66.19,66.29,23900.0,48.5311,48.5751,48.4945,48.5678,23900.0
2014-02-06 11:00:00,66.27,66.3,66.22,66.3,18900.0,48.5531,48.5751,48.5165,48.5751,18900.0
2014-02-06 11:05:00,66.31,66.35,66.31,66.31,47800.0,48.5824,48.6117,48.5824,48.5824,47800.0
2014-02-06 11:10:00,66.32,66.33,66.21,66.27,35500.0,48.5897,48.5971,48.5092,48.5531,35500.0
2014-02-06 11:15:00,66.27,66.4,66.27,66.36,25300.0,48.5531,48.6484,48.5531,48.619,25300.0
2014-02-06 11:20:00,66.37,66.49,66.36,66.44,37500.0,48.6264,48.7143,48.619,48.6777,37500.0
2014-02-06 11:25:00,66.44,66.51,66.39,66.41,27100.0,48.6777,48.7289,48.641,48.6557,27100.0
2014-02-06 11:30:00,66.4,66.45,66.38,66.44,12400.0,48.6484,48.685,48.6337,48.6777,12400.0
2014-02-06 11:35:00,66.44,66.51,66.41,66.42,20800.0,48.6777,48.7289,48.6557,48.663,20800.0
2014-02-06 11:40:00,66.43,66.48,66.42,66.44,22000.0,48.6703,48.707,48.663,48.6777,22000.0
2014-02-06 11:45:00,66.43,66.45,66.39,66.44,14900.0,48.6703,48.685,48.641,48.6777,14900.0
2014-02-06 11:50:00,66.44,66.47,66.38,66.39,28800.0,48.6777,48.6996,48.6337,48.641,28800.0
2014-02-06 11:55:00,66.39,66.39,66.32,66.34,26100.0,48.641,48.641,48.5897,48.6044,26100.0
2014-02-06 12:00:00,66.36,66.47,66.34,66.47,36300.0,48.619,48.6996,48.6044,48.6996,36300.0
2014-02-06 12:05:00,66.46,66.52,66.46,66.52,7600.0,48.6923,48.7363,48.6923,48.7363,7600.0
2014-02-06 12:10:00,66.53,66.54,66.47,66.49,8200.0,48.7436,48.7509,48.6996,48.7143,8200.0
2014-02-06 12:15:00,66.51,66.56,66.51,66.52,7600.0,48.7289,48.7656,48.7289,48.7363,7600.0
2014-02-06 12:20:00,66.5,66.5,66.45,66.46,4400.0,48.7216,48.7216,48.685,48.6923,4400.0
2014-02-06 12:25:00,66.47,66.54,66.45,66.52,4200.0,48.6996,48.7509,48.685,48.7363,4200.0
2014-02-06 12:30:00,66.51,66.57,66.5,66.57,11000.0,48.7289,48.7729,48.7216,48.7729,11000.0
2014-02-06 12:35:00,66.57,66.57,66.5,66.51,6800.0,48.7729,48.7729,48.7216,48.7289,6800.0
2014-02-06 12:40:00,66.51,66.53,66.45,66.45,20200.0,48.7289,48.7436,48.685,48.685,20200.0
2014-02-06 12:45:00,66.46,66.49,66.41,66.43,25600.0,48.6923,48.7143,48.6557,48.6703,25600.0
2014-02-06 12:50:00,66.45,66.46,66.41,66.44,17700.0,48.685,48.6923,48.6557,48.6777,17700.0
2014-02-06 12:55:00,66.44,66.45,66.36,66.36,14000.0,48.6777,48.685,48.619,48.619,14000.0
2014-02-06 13:00:00,66.36,66.39,66.34,66.38,18600.0,48.619,48.641,48.6044,48.6337,18600.0
2014-02-06 13:05:00,66.37,66.39,66.32,66.35,11600.0,48.6264,48.641,48.5897,48.6117,11600.0
2014-02-06 13:10:00,66.35,66.36,66.31,66.31,11100.0,48.6117,48.619,48.5824,48.5824,11100.0
2014-02-06 13:15:00,66.32,66.32,66.2,66.21,19200.0,48.5897,48.5897,48.5018,48.5092,19200.0
2014-02-06 13:20:00,66.2,66.28,66.17,66.2,13800.0,48.5018,48.5604,48.4798,48.5018,13800.0
2014-02-06 13:25:00,66.2,66.22,66.14,66.15,13700.0,48.5018,48.5165,48.4579,48.4652,13700.0
2014-02-06 13:30:00,66.16,66.2,66.15,66.19,8700.0,48.4725,48.5018,48.4652,48.4945,8700.0
2014-02-06 13:35:00,66.19,66.23,66.16,66.19,12500.0,48.4945,48.5238,48.4725,48.4945,12500.0
2014-02-06 13:40:00,66.19,66.21,66.14,66.14,4600.0,48.4945,48.5092,48.4579,48.4579,4600.0
2014-02-06 13:45:00,66.15,66.17,66.12,66.13,6300.0,48.4652,48.4798,48.4432,48.4505,6300.0
2014-02-06 13:50:00,66.12,66.19,66.12,66.17,16300.0,48.4432,48.4945,48.4432,48.4798,16300.0
2014-02-06 13:55:00,66.16,66.16,66.1,66.11,9800.0,48.4725,48.4725,48.4286,48.4359,9800.0
2014-02-06 14:00:00,66.1,66.13,66.09,66.13,13300.0,48.4286,48.4505,48.4212,48.4505,13300.0
2014-02-06 14:05:00,66.14,66.14,66.06,66.06,14400.0,48.4579,48.4579,48.3993,48.3993,14400.0
2014-02-06 14:10:00,66.05,66.09,66.03,66.08,14600.0,48.3919,48.4212,48.3773,48.4139,14600.0
2014-02-06 14:15:00,66.07,66.17,66.04,66.15,24500.0,48.4066,48.4798,48.3846,48.4652,24500.0
2014-02-06 14:20:00,66.15,66.23,66.15,66.21,36800.0,48.4652,48.5238,48.4652,48.5092,36800.0
2014-02-06 14:25:00,66.21,66.22,66.17,66.19,17600.0,48.5092,48.5165,48.4798,48.4945,17600.0
2014-02-06 14:30:00,66.2,66.26,66.2,66.25,36900.0,48.5018,48.5458,48.5018,48.5385,36900.0
2014-02-06 14:35:00,66.24,66.32,66.23,66.32,15900.0,48.5311,48.5897,48.5238,48.5897,15900.0
2014-02-06 14:40:00,66.32,66.34,66.2,66.22,28500.0,48.5897,48.6044,48.5018,48.5165,28500.0
2014-02-06 14:45:00,66.22,66.22,66.13,66.16,25700.0,48.5165,48.5165,48.4505,48.4725,25700.0
2014-02-06 14:50:00,66.15,66.22,66.15,66.2,14300.0,48.4652,48.5165,48.4652,48.5018,14300.0
2014-02-06 14:55:00,66.19,66.25,66.13,66.23,15700.0,48.4945,48.5385,48.4505,48.5238,15700.0
2014-02-06 15:00:00,66.24,66.27,66.19,66.24,16100.0,48.5311,48.5531,48.4945,48.5311,16100.0
2014-02-06 15:05:00,66.24,66.29,66.23,66.27,13400.0,48.5311,48.5678,48.5238,48.5531,13400.0
2014-02-06 15:10:00,66.26,66.28,66.18,66.21,21500.0,48.5458,48.5604,48.4872,48.5092,21500.0
2014-02-06 15:15:00,66.21,66.27,66.18,66.26,21900.0,48.5092,48.5531,48.4872,48.5458,21900.0
2014-02-06 15:20:00,66.26,66.27,66.23,66.23,19200.0,48.5458,48.5531,48.5238,48.5238,19200.0
2014-02-06 15:25:00,66.23,66.28,66.23,66.27,21500.0,48.5238,48.5604,48.5238,48.5531,21500.0
2014-02-06 15:30:00,66.26,66.3,66.24,66.26,27800.0,48.5458,48.5751,48.5311,48.5458,27800.0
2014-02-06 15:35:00,66.26,66.3,66.23,66.25,38800.0,48.5458,48.5751,48.5238,48.5385,38800.0
2014-02-06 15:40:00,66.26,66.31,66.25,66.31,52500.0,48.5458,48.5824,48.5385,48.5824,52500.0
2014-02-06 15:45:00,66.31,66.36,66.27,66.27,89700.0,48.5824,48.619,48.5531,48.5531,89700.0
2014-02-06 15:50:00,66.27,66.31,66.25,66.25,101900.0,48.5531,48.5824,48.5385,48.5385,101900.0
2014-02-06 15:55:00,66.24,66.31,66.23,66.28,130700.0,48.5311,48.5824,48.5238,48.5604,130700.0
2014-02-07 09:30:00,66.54,66.8,66.42,66.51,38200.0,48.7509,48.9414,48.663,48.7289,38200.0
2014-02-07 09:35:00,66.47,66.87,66.46,66.75,24000.0,48.6996,48.9927,48.6923,48.9048,24000.0
2014-02-07 09:40:00,66.78,66.95,66.69,66.88,21600.0,48.9268,49.0513,48.8608,49.0,21600.0
2014-02-07 09:45:00,66.9,66.94,66.79,66.91,10600.0,49.0147,49.044,48.9341,49.022,10600.0
2014-02-07 09:50:00,66.88,66.89,66.67,66.84,29500.0,49.0,49.0074,48.8462,48.9707,29500.0
2014-02-07 09:55:00,66.84,67.06,66.81,67.02,29300.0,48.9707,49.1319,48.9487,49.1026,29300.0
2014-02-07 10:00:00,66.99,67.2,66.99,67.05,31200.0,49.0806,49.2345,49.0806,49.1246,31200.0
2014-02-07 10:05:00,67.03,67.15,67.0,67.06,9400.0,49.1099,49.1978,49.0879,49.1319,9400.0
2014-02-07 10:10:00,67.07,67.08,66.85,66.86,14900.0,49.1392,49.1466,48.9781,48.9854,14900.0
2014-02-07 10:15:00,66.84,66.84,66.72,66.76,6400.0,48.9707,48.9707,48.8828,48.9121,6400.0
2014-02-07 10:20:00,66.76,66.86,66.69,66.71,6300.0,48.9121,48.9854,48.8608,48.8755,6300.0
2014-02-07 10:25:00,66.68,66.73,66.59,66.66,8100.0,48.8535,48.8901,48.7876,48.8388,8100.0
2014-02-07 10:30:00,66.65,66.72,66.57,66.59,13200.0,48.8315,48.8828,48.7729,48.7876,13200.0
2014-02-07 10:35:00,66.59,66.67,66.57,66.64,10600.0,48.7876,48.8462,48.7729,48.8242,10600.0
2014-02-07 10:40:00,66.63,66.64,66.4,66.4,25100.0,48.8169,48.8242,48.6484,48.6484,25100.0
2014-02-07 10:45:00,66.4,66.4,66.34,66.39,26000.0,48.6484,48.6484,48.6044,48.641,26000.0
2014-02-07 10:50:00,66.39,66.48,66.31,66.48,26400.0,48.641,48.707,48.5824,48.707,26400.0
2014-02-07 10:55:00,66.48,66.68,66.47,66.63,19200.0,48.707,48.8535,48.6996,48.8169,19200.0
2014-02-07 11:00:00,66.62,66.62,66.54,66.58,12600.0,48.8095,48.8095,48.7509,48.7802,12600.0
2014-02-07 11:05:00,66.56,66.63,66.56,66.57,22700.0,48.7656,48.8169,48.7656,48.7729,22700.0
2014-02-07 11:10:00,66.55,66.7,66.55,66.69,11100.0,48.7583,48.8682,48.7583,48.8608,11100.0
2014-02-07 11:15:00,66.7,66.73,66.65,66.67,18000.0,48.8682,48.8901,48.8315,48.8462,18000.0
2014-02-07 11:20:00,66.66,66.67,66.62,66.62,24900.0,48.8388,48.8462,48.8095,48.8095,24900.0
2014-02-07 11:25:00,66.63,66.66,66.58,66.61,22500.0,48.8169,48.8388,48.7802,48.8022,22500.0
2014-02-07 11:30:00,66.62,66.84,66.62,66.82,20100.0,48.8095,48.9707,48.8095,48.9561,20100.0
2014-02-07 11:35:00,66.81,66.86,66.77,66.85,24400.0,48.9487,48.9854,48.9194,48.9781,24400.0
2014-02-07 11:40:00,66.84,67.02,66.83,67.02,27400.0,48.9707,49.1026,48.9634,49.1026,27400.0
2014-02-07 11:45:00,67.01,67.1,67.01,67.1,27500.0,49.0953,49.1612,49.0953,49.1612,27500.0
2014-02-07 11:50:00,67.1,67.16,66.97,67.01,41700.0,49.1612,49.2052,49.066,49.0953,41700.0
2014-02-07 11:55:00,67.02,67.04,66.99,67.04,21100.0,49.1026,49.1173,49.0806,49.1173,21100.0
2014-02-07 12:00:00,67.05,67.15,67.05,67.15,15800.0,49.1246,49.1978,49.1246,49.1978,15800.0
2014-02-07 12:05:00,67.14,67.19,67.14,67.16,20300.0,49.1905,49.2272,49.1905,49.2052,20300.0
2014-02-07 12:10:00,67.16,67.3,67.15,67.3,20900.0,49.2052,49.3077,49.1978,49.3077,20900.0
2014-02-07 12:15:00,67.3,67.36,67.22,67.24,21100.0,49.3077,49.3517,49.2491,49.2638,21100.0
2014-02-07 12:20:00,67.24,67.24,67.12,67.21,10400.0,49.2638,49.2638,49.1759,49.2418,10400.0
2014-02-07 12:25:00,67.21,67.21,67.16,67.18,6700.0,49.2418,49.2418,49.2052,49.2198,6700.0
2014-02-07 12:30:00,67.19,67.21,67.14,67.14,8400.0,49.2272,49.2418,49.1905,49.1905,8400.0
2014-02-07 12:35:00,67.16,67.16,67.09,67.09,9000.0,49.2052,49.2052,49.1539,49.1539,9000.0
2014-02-07 12:40:00,67.11,67.17,67.1,67.15,5400.0,49.1685,49.2125,49.1612,49.1978,5400.0
2014-02-07 12:45:00,67.18,67.19,67.12,67.12,10100.0,49.2198,49.2272,49.1759,49.1759,10100.0
2014-02-07 12:50:00,67.12,67.21,67.12,67.15,8500.0,49.1759,49.2418,49.1759,49.1978,8500.0
2014-02-07 12:55:00,67.15,67.17,67.12,67.16,4300.0,49.1978,49.2125,49.1759,49.2052,4300.0
2014-02-07 13:00:00,67.16,67.19,67.14,67.19,9700.0,49.2052,49.2272,49.1905,49.2272,9700.0
2014-02-07 13:05:00,67.17,67.21,67.15,67.21,14700.0,49.2125,49.2418,49.1978,49.2418,14700.0
2014-02-07 13:10:00,67.21,67.25,67.19,67.24,12900.0,49.2418,49.2711,49.2272,49.2638,12900.0
2014-02-07 13:15:00,67.24,67.24,67.15,67.17,13400.0,49.2638,49.2638,49.1978,49.2125,13400.0
2014-02-07 13:20:00,67.19,67.21,67.17,67.18,6700.0,49.2272,49.2418,49.2125,49.2198,6700.0
2014-02-07 13:25:00,67.18,67.18,67.13,67.17,4000.0,49.2198,49.2198,49.1832,49.2125,4000.0
2014-02-07 13:30:00,67.16,67.21,67.16,67.19,8600.0,49.2052,49.2418,49.2052,49.2272,8600.0
2014-02-07 13:35:00,67.2,67.2,67.12,67.12,53600.0,49.2345,49.2345,49.1759,49.1759,53600.0
2014-02-07 13:40:00,67.12,67.15,67.12,67.14,22200.0,49.1759,49.1978,49.1759,49.1905,22200.0
2014-02-07 13:45:00,67.14,67.26,67.14,67.22,112900.0,49.1905,49.2784,49.1905,49.2491,112900.0
2014-02-07 13:50:00,67.21,67.35,67.21,67.34,43600.0,49.2418,49.3444,49.2418,49.3371,43600.0
2014-02-07 13:55:00,67.34,67.34,67.27,67.33,34400.0,49.3371,49.3371,49.2858,49.3297,34400.0
2014-02-07 14:00:00,67.33,67.38,67.33,67.33,10700.0,49.3297,49.3664,49.3297,49.3297,10700.0
2014-02-07 14:05:00,67.33,67.34,67.31,67.32,11500.0,49.3297,49.3371,49.3151,49.3224,11500.0
2014-02-07 14:10:00,67.31,67.41,67.31,67.38,10900.0,49.3151,49.3883,49.3151,49.3664,10900.0
2014-02-07 14:15:00,67.37,67.37,67.33,67.34,9800.0,49.359,49.359,49.3297,49.3371,9800.0
2014-02-07 14:20:00,67.34,67.41,67.34,67.4,13300.0,49.3371,49.3883,49.3371,49.381,13300.0
2014-02-07 14:25:00,67.42,67.44,67.31,67.31,12100.0,49.3957,49.4103,49.3151,49.3151,12100.0
2014-02-07 14:30:00,67.31,67.33,67.19,67.2,27400.0,49.3151,49.3297,49.2272,49.2345,27400.0
2014-02-07 14:35:00,67.18,67.2,67.12,67.13,24000.0,49.2198,49.2345,49.1759,49.1832,24000.0
2014-02-07 14:40:00,67.14,67.23,67.14,67.22,17500.0,49.1905,49.2565,49.1905,49.2491,17500.0
2014-02-07 14:45:00,67.2,67.23,67.14,67.14,14900.0,49.2345,49.2565,49.1905,49.1905,14900.0
2014-02-07 14:50:00,67.15,67.28,67.12,67.25,24700.0,49.1978,49.2931,49.1759,49.2711,24700.0
2014-02-07 14:55:00,67.25,67.27,67.18,67.26,15400.0,49.2711,49.2858,49.2198,49.2784,15400.0
2014-02-07 15:00:00,67.27,67.39,67.27,67.36,18000.0,49.2858,49.3737,49.2858,49.3517,18000.0
2014-02-07 15:05:00,67.33,67.4,67.31,67.38,31500.0,49.3297,49.381,49.3151,49.3664,31500.0
2014-02-07 15:10:00,67.39,67.43,67.37,67.39,18900.0,49.3737,49.403,49.359,49.3737,18900.0
2014-02-07 15:15:00,67.4,67.48,67.4,67.45,29800.0,49.381,49.4396,49.381,49.4176,29800.0
2014-02-07 15:20:00,67.45,67.49,67.36,67.39,24200.0,49.4176,49.447,49.3517,49.3737,24200.0
2014-02-07 15:25:00,67.39,67.46,67.39,67.46,24600.0,49.3737,49.425,49.3737,49.425,24600.0
2014-02-07 15:30:00,67.46,67.48,67.41,67.43,26300.0,49.425,49.4396,49.3883,49.403,26300.0
2014-02-07 15:35:00,67.44,67.48,67.41,67.42,41800.0,49.4103,49.4396,49.3883,49.3957,41800.0
2014-02-07 15:40:00,67.43,67.49,67.42,67.49,33600.0,49.403,49.447,49.3957,49.447,33600.0
2014-02-07 15:45:00,67.5,67.56,67.45,67.45,50800.0,49.4543,49.4982,49.4176,49.4176,50800.0
2014-02-07 15:50:00,67.46,67.48,67.38,67.46,46000.0,49.425,49.4396,49.3664,49.425,46000.0
2014-02-07 15:55:00,67.47,67.59,67.45,67.56,178700.0,49.4323,49.5202,49.4176,49.4982,178700.0
2014-02-10 09:30:00,67.3,67.48,66.91,67.25,75800.0,49.3077,49.4396,49.022,49.2711,75800.0
2014-02-10 09:35:00,67.29,67.29,66.92,67.05,61300.0,49.3004,49.3004,49.0293,49.1246,61300.0
2014-02-10 09:40:00,67.05,67.2,66.91,67.2,41200.0,49.1246,49.2345,49.022,49.2345,41200.0
2014-02-10 09:45:00,67.23,67.23,66.93,66.95,33700.0,49.2565,49.2565,49.0367,49.0513,33700.0
2014-02-10 09:50:00,66.97,66.98,66.75,66.85,27100.0,49.066,49.0733,48.9048,48.9781,27100.0
2014-02-10 09:55:00,66.85,67.0,66.83,66.89,25900.0,48.9781,49.0879,48.9634,49.0074,25900.0
2014-02-10 10:00:00,66.89,67.0,66.87,66.88,37900.0,49.0074,49.0879,48.9927,49.0,37900.0
2014-02-10 10:05:00,66.87,66.89,66.77,66.83,31700.0,48.9927,49.0074,48.9194,48.9634,31700.0
2014-02-10 10:10:00,66.81,66.92,66.74,66.77,28100.0,48.9487,49.0293,48.8975,48.9194,28100.0
2014-02-10 10:15:00,66.79,66.79,66.55,66.58,37500.0,48.9341,48.9341,48.7583,48.7802,37500.0
2014-02-10 10:20:00,66.59,66.62,66.42,66.42,30100.0,48.7876,48.8095,48.663,48.663,30100.0
2014-02-10 10:25:00,66.45,66.5,66.4,66.49,32600.0,48.685,48.7216,48.6484,48.7143,32600.0
2014-02-10 10:30:00,66.49,66.58,66.46,66.47,38600.0,48.7143,48.7802,48.6923,48.6996,38600.0
2014-02-10 10:35:00,66.47,66.53,66.29,66.29,39400.0,48.6996,48.7436,48.5678,48.5678,39400.0
2014-02-10 10:40:00,66.31,66.32,66.09,66.22,104600.0,48.5824,48.5897,48.4212,48.5165,104600.0
2014-02-10 10:45:00,66.23,66.26,66.14,66.15,50500.0,48.5238,48.5458,48.4579,48.4652,50500.0
2014-02-10 10:50:00,66.14,66.41,66.13,66.41,24900.0,48.4579,48.6557,48.4505,48.6557,24900.0
2014-02-10 10:55:00,66.41,66.53,66.31,66.34,41500.0,48.6557,48.7436,48.5824,48.6044,41500.0
2014-02-10 11:00:00,66.3,66.42,66.29,66.32,21600.0,48.5751,48.663,48.5678,48.5897,21600.0
2014-02-10 11:05:00,66.32,66.43,66.31,66.4,29700.0,48.5897,48.6703,48.5824,48.6484,29700.0
2014-02-10 11:10:00,66.4,66.45,66.36,66.4,28600.0,48.6484,48.685,48.619,48.6484,28600.0
2014-02-10 11:15:00,66.41,66.44,66.36,66.4,25800.0,48.6557,48.6777,48.619,48.6484,25800.0
2014-02-10 11:20:00,66.4,66.41,66.32,66.38,29400.0,48.6484,48.6557,48.5897,48.6337,29400.0
2014-02-10 11:25:00,66.4,66.56,66.4,66.56,26400.0,48.6484,48.7656,48.6484,48.7656,26400.0
2014-02-10 11:30:00,66.53,66.64,66.52,66.62,20800.0,48.7436,48.8242,48.7363,48.8095,20800.0
2014-02-10 11:35:00,66.63,66.67,66.51,66.58,50100.0,48.8169,48.8462,48.7289,48.7802,50100.0
2014-02-10 11:40:00,66.58,66.69,66.58,66.64,24400.0,48.7802,48.8608,48.7802,48.8242,24400.0
2014-02-10 11:45:00,66.61,66.63,66.5,66.55,21800.0,48.8022,48.8169,48.7216,48.7583,21800.0
2014-02-10 11:50:00,66.55,66.71,66.55,66.7,22000.0,48.7583,48.8755,48.7583,48.8682,22000.0
2014-02-10 11:55:00,66.71,66.88,66.67,66.85,49500.0,48.8755,49.0,48.8462,48.9781,49500.0
2014-02-10 12:00:00,66.85,66.89,66.82,66.83,22100.0,48.9781,49.0074,48.9561,48.9634,22100.0
2014-02-10 12:05:00,66.82,66.83,66.71,66.73,30100.0,48.9561,48.9634,48.8755,48.8901,30100.0
2014-02-10 12:10:00,66.73,66.82,66.73,66.79,21900.0,48.8901,48.9561,48.8901,48.9341,21900.0
2014-02-10 12:15:00,66.79,66.85,66.76,66.84,30900.0,48.9341,48.9781,48.9121,48.9707,30900.0
2014-02-10 12:20:00,66.84,67.0,66.84,66.99,57100.0,48.9707,49.0879,48.9707,49.0806,57100.0
2014-02-10 12:25:00,67.0,67.01,66.93,66.96,77400.0,49.0879,49.0953,49.0367,49.0586,77400.0
2014-02-10 12:30:00,66.97,67.0,66.95,66.99,39700.0,49.066,49.0879,49.0513,49.0806,39700.0
2014-02-10 12:35:00,67.0,67.0,66.96,66.99,43600.0,49.0879,49.0879,49.0586,49.0806,43600.0
2014-02-10 12:40:00,66.99,67.07,66.97,66.98,91400.0,49.0806,49.1392,49.066,49.0733,91400.0
2014-02-10 12:45:00,66.98,66.99,66.82,66.83,27700.0,49.0733,49.0806,48.9561,48.9634,27700.0
2014-02-10 12:50:00,66.83,66.83,66.71,66.8,24900.0,48.9634,48.9634,48.8755,48.9414,24900.0
2014-02-10 12:55:00,66.8,66.98,66.78,66.98,19200.0,48.9414,49.0733,48.9268,49.0733,19200.0
2014-02-10 13:00:00,66.99,67.0,66.92,66.95,26900.0,49.0806,49.0879,49.0293,49.0513,26900.0
2014-02-10 13:05:00,66.95,67.0,66.95,66.97,31000.0,49.0513,49.0879,49.0513,49.066,31000.0
2014-02-10 13:10:00,66.95,66.95,66.85,66.85,20500.0,49.0513,49.0513,48.9781,48.9781,20500.0
2014-02-10 13:15:00,66.86,66.91,66.78,66.81,39900.0,48.9854,49.022,48.9268,48.9487,39900.0
2014-02-10 13:20:00,66.81,66.84,66.75,66.82,26300.0,48.9487,48.9707,48.9048,48.9561,26300.0
2014-02-10 13:25:00,66.83,66.86,66.73,66.77,39200.0,48.9634,48.9854,48.8901,48.9194,39200.0
2014-02-10 13:30:00,66.79,66.8,66.65,66.66,38900.0,48.9341,48.9414,48.8315,48.8388,38900.0
2014-02-10 13:35:00,66.65,66.67,66.61,66.63,20200.0,48.8315,48.8462,48.8022,48.8169,20200.0
2014-02-10 13:40:00,66.64,66.7,66.6,66.69,21600.0,48.8242,48.8682,48.7949,48.8608,21600.0
2014-02-10 13:45:00,66.68,66.71,66.66,66.66,17700.0,48.8535,48.8755,48.8388,48.8388,17700.0
2014-02-10 13:50:00,66.66,66.67,66.56,66.59,21300.0,48.8388,48.8462,48.7656,48.7876,21300.0
2014-02-10 13:55:00,66.59,66.65,66.56,66.65,17200.0,48.7876,48.8315,48.7656,48.8315,17200.0
2014-02-10 14:00:00,66.66,66.71,66.6,66.61,31700.0,48.8388,48.8755,48.7949,48.8022,31700.0
2014-02-10 14:05:00,66.6,66.61,66.53,66.57,37000.0,48.7949,48.8022,48.7436,48.7729,37000.0
2014-02-10 14:10:00,66.56,66.59,66.53,66.53,23200.0,48.7656,48.7876,48.7436,48.7436,23200.0
2014-02-10 14:15:00,66.53,66.53,66.42,66.44,35100.0,48.7436,48.7436,48.663,48.6777,35100.0
2014-02-10 14:20:00,66.45,66.49,66.41,66.49,31600.0,48.685,48.7143,48.6557,48.7143,31600.0
2014-02-10 14:25:00,66.49,66.56,66.45,66.56,25100.0,48.7143,48.7656,48.685,48.7656,25100.0
2014-02-10 14:30:00,66.56,66.72,66.56,66.72,29600.0,48.7656,48.8828,48.7656,48.8828,29600.0
2014-02-10 14:35:00,66.72,66.8,66.69,66.72,34200.0,48.8828,48.9414,48.8608,48.8828,34200.0
2014-02-10 14:40:00,66.71,66.73,66.55,66.55,34200.0,48.8755,48.8901,48.7583,48.7583,34200.0
2014-02-10 14:45:00,66.54,66.55,66.48,66.5,30300.0,48.7509,48.7583,48.707,48.7216,30300.0
2014-02-10 14:50:00,66.5,66.55,66.5,66.51,48300.0,48.7216,48.7583,48.7216,48.7289,48300.0
2014-02-10 14:55:00,66.52,66.53,66.48,66.53,20100.0,48.7363,48.7436,48.707,48.7436,20100.0
2014-02-10 15:00:00,66.53,66.58,66.53,66.53,29400.0,48.7436,48.7802,48.7436,48.7436,29400.0
2014-02-10 15:05:00,66.53,66.55,66.48,66.5,32600.0,48.7436,48.7583,48.707,48.7216,32600.0
2014-02-10 15:10:00,66.49,66.55,66.47,66.55,34000.0,48.7143,48.7583,48.6996,48.7583,34000.0
2014-02-10 15:15:00,66.55,66.59,66.54,66.56,31100.0,48.7583,48.7876,48.7509,48.7656,31100.0
2014-02-10 15:20:00,66.57,66.57,66.48,66.54,47300.0,48.7729,48.7729,48.707,48.7509,47300.0
2014-02-10 15:25:00,66.55,66.55,66.49,66.52,185500.0,48.7583,48.7583,48.7143,48.7363,185500.0
2014-02-10 15:30:00,66.53,66.62,66.52,66.6,49200.0,48.7436,48.8095,48.7363,48.7949,49200.0
2014-02-10 15:35:00,66.6,66.65,66.59,66.63,43100.0,48.7949,48.8315,48.7876,48.8169,43100.0
2014-02-10 15:40:00,66.63,66.63,66.56,66.59,70200.0,48.8169,48.8169,48.7656,48.7876,70200.0
2014-02-10 15:45:00,66.59,66.59,66.42,66.5,101000.0,48.7876,48.7876,48.663,48.7216,101000.0
2014-02-10 15:50:00,66.51,66.63,66.51,66.63,87300.0,48.7289,48.8169,48.7289,48.8169,87300.0
2014-02-10 15:55:00,66.64,66.66,66.6,66.65,154900.0,48.8242,48.8388,48.7949,48.8315,154900.0
2014-02-11 09:30:00,66.65,66.79,66.55,66.62,47400.0,48.8315,48.9341,48.7583,48.8095,47400.0
2014-02-11 09:35:00,66.61,66.9,66.59,66.75,52500.0,48.8022,49.0147,48.7876,48.9048,52500.0
2014-02-11 09:40:00,66.78,66.83,66.74,66.8,38600.0,48.9268,48.9634,48.8975,48.9414,38600.0
2014-02-11 09:45:00,66.81,67.0,66.79,66.95,139800.0,48.9487,49.0879,48.9341,49.0513,139800.0
2014-02-11 09:50:00,66.95,67.0,66.94,66.98,36500.0,49.0513,49.0879,49.044,49.0733,36500.0
2014-02-11 09:55:00,66.99,67.0,66.92,66.94,49200.0,49.0806,49.0879,49.0293,49.044,49200.0
2014-02-11 10:00:00,66.94,66.97,66.92,66.96,32800.0,49.044,49.066,49.0293,49.0586,32800.0
2014-02-11 10:05:00,66.96,67.22,66.95,67.1,172800.0,49.0586,49.2491,49.0513,49.1612,172800.0
2014-02-11 10:10:00,67.06,67.22,67.06,67.18,46700.0,49.1319,49.2491,49.1319,49.2198,46700.0
2014-02-11 10:15:00,67.17,67.33,67.17,67.32,37500.0,49.2125,49.3297,49.2125,49.3224,37500.0
2014-02-11 10:20:00,67.32,67.38,67.27,67.31,61000.0,49.3224,49.3664,49.2858,49.3151,61000.0
2014-02-11 10:25:00,67.31,67.38,67.28,67.37,21200.0,49.3151,49.3664,49.2931,49.359,21200.0
2014-02-11 10:30:00,67.38,67.48,67.37,67.43,27100.0,49.3664,49.4396,49.359,49.403,27100.0
2014-02-11 10:35:00,67.45,67.46,67.37,67.39,27700.0,49.4176,49.425,49.359,49.3737,27700.0
2014-02-11 10:40:00,67.4,67.44,67.4,67.4,16900.0,49.381,49.4103,49.381,49.381,16900.0
2014-02-11 10:45:00,67.42,67.5,67.41,67.47,25200.0,49.3957,49.4543,49.3883,49.4323,25200.0
2014-02-11 10:50:00,67.48,67.58,67.47,67.55,38200.0,49.4396,49.5129,49.4323,49.4909,38200.0
2014-02-11 10:55:00,67.53,67.65,67.52,67.65,35400.0,49.4763,49.5642,49.4689,49.5642,35400.0
2014-02-11 11:00:00,67.65,67.77,67.65,67.7,43800.0,49.5642,49.6521,49.5642,49.6008,43800.0
2014-02-11 11:05:00,67.69,67.71,67.61,67.61,48200.0,49.5935,49.6081,49.5349,49.5349,48200.0
2014-02-11 11:10:00,67.62,67.62,67.48,67.49,31900.0,49.5422,49.5422,49.4396,49.447,31900.0
2014-02-11 11:15:00,67.48,67.63,67.43,67.63,33500.0,49.4396,49.5495,49.403,49.5495,33500.0
2014-02-11 11:20:00,67.61,67.76,67.58,67.76,38800.0,49.5349,49.6448,49.5129,49.6448,38800.0
2014-02-11 11:25:00,67.76,67.92,67.76,67.92,64000.0,49.6448,49.762,49.6448,49.762,64000.0
2014-02-11 11:30:00,67.92,68.18,67.91,68.08,294100.0,49.762,49.9525,49.7547,49.8792,294100.0
2014-02-11 11:35:00,68.07,68.25,68.06,68.23,57600.0,49.8719,50.0038,49.8646,49.9891,57600.0
2014-02-11 11:40:00,68.23,68.25,68.2,68.24,33800.0,49.9891,50.0038,49.9671,49.9964,33800.0
2014-02-11 11:45:00,68.24,68.32,68.22,68.28,25500.0,49.9964,50.0551,49.9818,50.0257,25500.0
2014-02-11 11:50:00,68.29,68.34,68.26,68.32,25900.0,50.0331,50.0697,50.0111,50.0551,25900.0
2014-02-11 11:55:00,68.33,68.33,68.3,68.31,14500.0,50.0624,50.0624,50.0404,50.0477,14500.0
2014-02-11 12:00:00,68.31,68.38,68.29,68.37,21200.0,50.0477,50.099,50.0331,50.0917,21200.0
2014-02-11 12:05:00,68.37,68.49,68.35,68.47,114200.0,50.0917,50.1796,50.077,50.165,114200.0
2014-02-11 12:10:00,68.46,68.65,68.45,68.64,46800.0,50.1576,50.2968,50.1503,50.2895,46800.0
2014-02-11 12:15:00,68.64,68.64,68.58,68.63,45100.0,50.2895,50.2895,50.2455,50.2822,45100.0
2014-02-11 12:20:00,68.63,68.7,68.46,68.47,82000.0,50.2822,50.3335,50.1576,50.165,82000.0
2014-02-11 12:25:00,68.47,68.49,68.4,68.45,37800.0,50.165,50.1796,50.1137,50.1503,37800.0
2014-02-11 12:30:00,68.45,68.49,68.42,68.43,37300.0,50.1503,50.1796,50.1283,50.1356,37300.0
2014-02-11 12:35:00,68.42,68.47,68.14,68.23,99400.0,50.1283,50.165,49.9232,49.9891,99400.0
2014-02-11 12:40:00,68.22,68.3,68.22,68.29,38000.0,49.9818,50.0404,49.9818,50.0331,38000.0
2014-02-11 12:45:00,68.29,68.33,68.23,68.26,65800.0,50.0331,50.0624,49.9891,50.0111,65800.0
2014-02-11 12:50:00,68.27,68.28,68.2,68.23,46700.0,50.0184,50.0257,49.9671,49.9891,46700.0
2014-02-11 12:55:00,68.25,68.55,68.25,68.51,52800.0,50.0038,50.2236,50.0038,50.1943,52800.0
2014-02-11 13:00:00,68.51,68.66,68.51,68.64,31000.0,50.1943,50.3042,50.1943,50.2895,31000.0
2014-02-11 13:05:00,68.63,68.78,68.63,68.77,36100.0,50.2822,50.3921,50.2822,50.3848,36100.0
2014-02-11 13:10:00,68.77,68.82,68.75,68.81,34600.0,50.3848,50.4214,50.3701,50.4141,34600.0
2014-02-11 13:15:00,68.81,68.86,68.78,68.81,17700.0,50.4141,50.4507,50.3921,50.4141,17700.0
2014-02-11 13:20:00,68.81,68.88,68.79,68.86,20900.0,50.4141,50.4653,50.3994,50.4507,20900.0
2014-02-11 13:25:00,68.85,68.91,68.8,68.91,23400.0,50.4434,50.4873,50.4067,50.4873,23400.0
2014-02-11 13:30:00,68.9,68.92,68.87,68.88,24200.0,50.48,50.4946,50.458,50.4653,24200.0
2014-02-11 13:35:00,68.88,68.89,68.84,68.86,24400.0,50.4653,50.4727,50.436,50.4507,24400.0
2014-02-11 13:40:00,68.87,68.88,68.82,68.84,24800.0,50.458,50.4653,50.4214,50.436,24800.0
2014-02-11 13:45:00,68.84,68.89,68.83,68.89,20400.0,50.436,50.4727,50.4287,50.4727,20400.0
2014-02-11 13:50:00,68.89,68.91,68.86,68.86,61300.0,50.4727,50.4873,50.4507,50.4507,61300.0
2014-02-11 13:55:00,68.83,68.86,68.82,68.86,40700.0,50.4287,50.4507,50.4214,50.4507,40700.0
2014-02-11 14:00:00,68.86,69.03,68.86,69.03,88900.0,50.4507,50.5752,50.4507,50.5752,88900.0
2014-02-11 14:05:00,69.04,69.16,69.02,69.14,57300.0,50.5826,50.6705,50.5679,50.6558,57300.0
2014-02-11 14:10:00,69.16,69.32,69.06,69.14,101100.0,50.6705,50.7877,50.5972,50.6558,101100.0
2014-02-11 14:15:00,69.15,69.15,68.99,69.1,33000.0,50.6632,50.6632,50.5459,50.6265,33000.0
2014-02-11 14:20:00,69.09,69.26,69.06,69.18,61200.0,50.6192,50.7438,50.5972,50.6851,61200.0
2014-02-11 14:25:00,69.18,69.25,69.16,69.21,51500.0,50.6851,50.7364,50.6705,50.7071,51500.0
2014-02-11 14:30:00,69.21,69.21,69.09,69.09,27700.0,50.7071,50.7071,50.6192,50.6192,27700.0
2014-02-11 14:35:00,69.09,69.09,68.97,69.01,40400.0,50.6192,50.6192,50.5313,50.5606,40400.0
2014-02-11 14:40:00,69.01,69.26,69.01,69.16,68500.0,50.5606,50.7438,50.5606,50.6705,68500.0
2014-02-11 14:45:00,69.16,69.21,69.16,69.16,47400.0,50.6705,50.7071,50.6705,50.6705,47400.0
2014-02-11 14:50:00,69.16,69.17,69.06,69.06,22000.0,50.6705,50.6778,50.5972,50.5972,22000.0
2014-02-11 14:55:00,69.06,69.18,69.06,69.17,46300.0,50.5972,50.6851,50.5972,50.6778,46300.0
2014-02-11 15:00:00,69.16,69.28,69.1,69.26,68600.0,50.6705,50.7584,50.6265,50.7438,68600.0
2014-02-11 15:05:00,69.25,69.27,69.2,69.24,44800.0,50.7364,50.7511,50.6998,50.7291,44800.0
2014-02-11 15:10:00,69.25,69.65,69.24,69.51,120400.0,50.7364,51.0295,50.7291,50.9269,120400.0
2014-02-11 15:15:00,69.5,69.68,69.46,69.67,62400.0,50.9196,51.0515,50.8903,51.0441,62400.0
2014-02-11 15:20:00,69.67,69.81,69.64,69.77,105300.0,51.0441,51.1467,51.0222,51.1174,105300.0
2014-02-11 15:25:00,69.77,69.89,69.77,69.81,74100.0,51.1174,51.2053,51.1174,51.1467,74100.0
2014-02-11 15:30:00,69.81,69.81,69.51,69.51,205100.0,51.1467,51.1467,50.9269,50.9269,205100.0
2014-02-11 15:35:00,69.5,69.6,69.49,69.49,70900.0,50.9196,50.9929,50.9123,50.9123,70900.0
2014-02-11 15:40:00,69.5,69.57,69.47,69.48,66700.0,50.9196,50.9709,50.8976,50.9049,66700.0
2014-02-11 15:45:00,69.48,69.53,69.46,69.48,92600.0,50.9049,50.9416,50.8903,50.9049,92600.0
2014-02-11 15:50:00,69.47,69.57,69.45,69.57,93200.0,50.8976,50.9709,50.883,50.9709,93200.0
2014-02-11 15:55:00,69.57,69.58,69.51,69.55,195100.0,50.9709,50.9782,50.9269,50.9562,195100.0
2014-02-12 09:30:00,69.73,70.44,69.65,70.16,132700.0,51.0881,51.6083,51.0295,51.4031,132700.0
2014-02-12 09:35:00,70.16,70.34,70.08,70.29,65700.0,51.4031,51.535,51.3445,51.4984,65700.0
2014-02-12 09:40:00,70.29,70.5,70.26,70.41,53800.0,51.4984,51.6522,51.4764,51.5863,53800.0
2014-02-12 09:45:00,70.45,70.63,70.42,70.63,45000.0,51.6156,51.7475,51.5936,51.7475,45000.0
2014-02-12 09:50:00,70.64,70.66,70.43,70.54,53600.0,51.7548,51.7695,51.601,51.6816,53600.0
2014-02-12 09:55:00,70.54,70.65,70.51,70.54,62100.0,51.6816,51.7621,51.6596,51.6816,62100.0
2014-02-12 10:00:00,70.52,70.59,70.49,70.56,76800.0,51.6669,51.7182,51.6449,51.6962,76800.0
2014-02-12 10:05:00,70.56,70.73,70.53,70.71,84900.0,51.6962,51.8208,51.6742,51.8061,84900.0
2014-02-12 10:10:00,70.72,70.89,70.71,70.88,78800.0,51.8134,51.938,51.8061,51.9307,78800.0
2014-02-12 10:15:00,70.87,70.95,70.79,70.79,83300.0,51.9233,51.9819,51.8647,51.8647,83300.0
2014-02-12 10:20:00,70.79,70.82,70.71,70.73,47800.0,51.8647,51.8867,51.8061,51.8208,47800.0
2014-02-12 10:25:00,70.73,70.73,70.54,70.69,55700.0,51.8208,51.8208,51.6816,51.7914,55700.0
2014-02-12 10:30:00,70.68,70.7,70.61,70.64,62000.0,51.7841,51.7988,51.7328,51.7548,62000.0
2014-02-12 10:35:00,70.64,70.75,70.59,70.63,58600.0,51.7548,51.8354,51.7182,51.7475,58600.0
2014-02-12 10:40:00,70.62,70.62,70.19,70.19,53200.0,51.7402,51.7402,51.4251,51.4251,53200.0
2014-02-12 10:45:00,70.17,70.21,70.09,70.12,25100.0,51.4105,51.4398,51.3519,51.3738,25100.0
2014-02-12 10:50:00,70.13,70.14,70.07,70.08,25600.0,51.3812,51.3885,51.3372,51.3445,25600.0
2014-02-12 10:55:00,70.08,70.09,69.96,69.97,32100.0,51.3445,51.3519,51.2566,51.2639,32100.0
2014-02-12 11:00:00,69.96,70.07,69.95,69.98,33200.0,51.2566,51.3372,51.2493,51.2713,33200.0
2014-02-12 11:05:00,69.98,70.0,69.91,69.99,23500.0,51.2713,51.2859,51.22,51.2786,23500.0
2014-02-12 11:10:00,69.98,70.02,69.92,69.94,23600.0,51.2713,51.3006,51.2273,51.242,23600.0
2014-02-12 11:15:00,69.94,69.95,69.84,69.84,16000.0,51.242,51.2493,51.1687,51.1687,16000.0
2014-02-12 11:20:00,69.83,69.84,69.73,69.73,21700.0,51.1614,51.1687,51.0881,51.0881,21700.0
2014-02-12 11:25:00,69.73,69.79,69.72,69.72,33800.0,51.0881,51.1321,51.0808,51.0808,33800.0
2014-02-12 11:30:00,69.7,69.72,69.64,69.67,23700.0,51.0661,51.0808,51.0222,51.0441,23700.0
2014-02-12 11:35:00,69.67,69.69,69.48,69.55,36200.0,51.0441,51.0588,50.9049,50.9562,36200.0
2014-02-12 11:40:00,69.56,69.6,69.45,69.56,35400.0,50.9635,50.9929,50.883,50.9635,35400.0
2014-02-12 11:45:00,69.55,69.62,69.51,69.54,19400.0,50.9562,51.0075,50.9269,50.9489,19400.0
2014-02-12 11:50:00,69.53,69.61,69.51,69.57,16500.0,50.9416,51.0002,50.9269,50.9709,16500.0
2014-02-12 11:55:00,69.58,69.63,69.53,69.58,23200.0,50.9782,51.0148,50.9416,50.9782,23200.0
2014-02-12 12:00:00,69.58,69.59,69.51,69.57,30300.0,50.9782,50.9855,50.9269,50.9709,30300.0
2014-02-12 12:05:00,69.58,69.6,69.54,69.6,19000.0,50.9782,50.9929,50.9489,50.9929,19000.0
2014-02-12 12:10:00,69.59,69.59,69.52,69.52,11900.0,50.9855,50.9855,50.9342,50.9342,11900.0
2014-02-12 12:15:00,69.52,69.61,69.5,69.61,24200.0,50.9342,51.0002,50.9196,51.0002,24200.0
2014-02-12 12:20:00,69.6,69.7,69.58,69.66,20800.0,50.9929,51.0661,50.9782,51.0368,20800.0
2014-02-12 12:25:00,69.66,69.72,69.62,69.71,14000.0,51.0368,51.0808,51.0075,51.0734,14000.0
2014-02-12 12:30:00,69.72,69.78,69.69,69.78,21200.0,51.0808,51.1247,51.0588,51.1247,21200.0
2014-02-12 12:35:00,69.79,69.85,69.77,69.79,20100.0,51.1321,51.176,51.1174,51.1321,20100.0
2014-02-12 12:40:00,69.79,69.86,69.79,69.83,21500.0,51.1321,51.1833,51.1321,51.1614,21500.0
2014-02-12 12:45:00,69.84,69.84,69.71,69.75,16500.0,51.1687,51.1687,51.0734,51.1028,16500.0
2014-02-12 12:50:00,69.75,69.89,69.74,69.86,15400.0,51.1028,51.2053,51.0954,51.1833,15400.0
2014-02-12 12:55:00,69.85,69.87,69.8,69.85,18800.0,51.176,51.1907,51.1394,51.176,18800.0
2014-02-12 13:00:00,69.85,69.9,69.82,69.84,12500.0,51.176,51.2127,51.154,51.1687,12500.0
2014-02-12 13:05:00,69.84,69.9,69.83,69.87,16200.0,51.1687,51.2127,51.1614,51.1907,16200.0
2014-02-12 13:10:00,69.86,69.88,69.84,69.87,15900.0,51.1833,51.198,51.1687,51.1907,15900.0
2014-02-12 13:15:00,69.86,69.91,69.85,69.91,20700.0,51.1833,51.22,51.176,51.22,20700.0
2014-02-12 13:20:00,69.91,69.97,69.87,69.96,20300.0,51.22,51.2639,51.1907,51.2566,20300.0
2014-02-12 13:25:00,69.97,70.03,69.95,70.01,33700.0,51.2639,51.3079,51.2493,51.2932,33700.0
2014-02-12 13:30:00,70.01,70.06,70.0,70.04,29100.0,51.2932,51.3299,51.2859,51.3152,29100.0
2014-02-12 13:35:00,70.03,70.06,69.9,69.9,17000.0,51.3079,51.3299,51.2127,51.2127,17000.0
2014-02-12 13:40:00,69.91,69.94,69.89,69.9,19700.0,51.22,51.242,51.2053,51.2127,19700.0
2014-02-12 13:45:00,69.89,69.92,69.87,69.9,20700.0,51.2053,51.2273,51.1907,51.2127,20700.0
2014-02-12 13:50:00,69.9,69.9,69.84,69.84,9400.0,51.2127,51.2127,51.1687,51.1687,9400.0
2014-02-12 13:55:00,69.83,69.83,69.73,69.73,23800.0,51.1614,51.1614,51.0881,51.0881,23800.0
2014-02-12 14:00:00,69.72,69.75,69.71,69.71,29700.0,51.0808,51.1028,51.0734,51.0734,29700.0
2014-02-12 14:05:00,69.7,69.72,69.64,69.68,27100.0,51.0661,51.0808,51.0222,51.0515,27100.0
2014-02-12 14:10:00,69.68,69.69,69.57,69.58,19800.0,51.0515,51.0588,50.9709,50.9782,19800.0
2014-02-12 14:15:00,69.58,69.58,69.53,69.56,24100.0,50.9782,50.9782,50.9416,50.9635,24100.0
2014-02-12 14:20:00,69.56,69.65,69.53,69.62,23700.0,50.9635,51.0295,50.9416,51.0075,23700.0
2014-02-12 14:25:00,69.63,69.67,69.63,69.65,16200.0,51.0148,51.0441,51.0148,51.0295,16200.0
2014-02-12 14:30:00,69.65,69.66,69.55,69.58,24100.0,51.0295,51.0368,50.9562,50.9782,24100.0
2014-02-12 14:35:00,69.58,69.59,69.51,69.51,24200.0,50.9782,50.9855,50.9269,50.9269,24200.0
2014-02-12 14:40:00,69.52,69.53,69.42,69.44,28400.0,50.9342,50.9416,50.861,50.8756,28400.0
2014-02-12 14:45:00,69.45,69.49,69.44,69.47,25800.0,50.883,50.9123,50.8756,50.8976,25800.0
2014-02-12 14:50:00,69.48,69.52,69.46,69.47,30400.0,50.9049,50.9342,50.8903,50.8976,30400.0
2014-02-12 14:55:00,69.46,69.47,69.41,69.47,31600.0,50.8903,50.8976,50.8536,50.8976,31600.0
2014-02-12 15:00:00,69.47,69.56,69.47,69.56,21100.0,50.8976,50.9635,50.8976,50.9635,21100.0
2014-02-12 15:05:00,69.55,69.59,69.53,69.55,50500.0,50.9562,50.9855,50.9416,50.9562,50500.0
2014-02-12 15:10:00,69.56,69.56,69.47,69.48,33400.0,50.9635,50.9635,50.8976,50.9049,33400.0
2014-02-12 15:15:00,69.48,69.59,69.48,69.58,37500.0,50.9049,50.9855,50.9049,50.9782,37500.0
2014-02-12 15:20:00,69.6,69.62,69.57,69.58,29600.0,50.9929,51.0075,50.9709,50.9782,29600.0
2014-02-12 15:25:00,69.58,69.62,69.58,69.61,39900.0,50.9782,51.0075,50.9782,51.0002,39900.0
2014-02-12 15:30:00,69.61,69.62,69.57,69.57,32700.0,51.0002,51.0075,50.9709,50.9709,32700.0
2014-02-12 15:35:00,69.58,69.58,69.53,69.54,47200.0,50.9782,50.9782,50.9416,50.9489,47200.0
2014-02-12 15:40:00,69.55,69.59,69.52,69.58,52300.0,50.9562,50.9855,50.9342,50.9782,52300.0
2014-02-12 15:45:00,69.58,69.67,69.58,69.59,80900.0,50.9782,51.0441,50.9782,50.9855,80900.0
2014-02-12 15:50:00,69.59,69.59,69.43,69.45,73500.0,50.9855,50.9855,50.8683,50.883,73500.0
2014-02-12 15:55:00,69.45,69.53,69.44,69.48,138900.0,50.883,50.9416,50.8756,50.9049,138900.0
2014-02-13 09:30:00,69.16,69.16,68.72,68.72,48200.0,50.6705,50.6705,50.3481,50.3481,48200.0
2014-02-13 09:35:00,68.72,69.15,68.68,69.15,36900.0,50.3481,50.6632,50.3188,50.6632,36900.0
2014-02-13 09:40:00,69.16,69.42,69.16,69.36,30400.0,50.6705,50.861,50.6705,50.817,30400.0
2014-02-13 09:45:00,69.36,69.38,69.14,69.28,29700.0,50.817,50.8317,50.6558,50.7584,29700.0
2014-02-13 09:50:00,69.31,69.37,69.17,69.23,40600.0,50.7804,50.8243,50.6778,50.7218,40600.0
2014-02-13 09:55:00,69.21,69.24,69.15,69.19,36000.0,50.7071,50.7291,50.6632,50.6925,36000.0
2014-02-13 10:00:00,69.22,69.44,69.21,69.39,24300.0,50.7144,50.8756,50.7071,50.839,24300.0
2014-02-13 10:05:00,69.39,69.43,69.38,69.41,29900.0,50.839,50.8683,50.8317,50.8536,29900.0
2014-02-13 10:10:00,69.41,69.44,69.37,69.42,19300.0,50.8536,50.8756,50.8243,50.861,19300.0
2014-02-13 10:15:00,69.43,69.8,69.43,69.66,71500.0,50.8683,51.1394,50.8683,51.0368,71500.0
2014-02-13 10:20:00,69.66,69.68,69.48,69.54,29500.0,51.0368,51.0515,50.9049,50.9489,29500.0
2014-02-13 10:25:00,69.54,69.56,69.49,69.49,20000.0,50.9489,50.9635,50.9123,50.9123,20000.0
2014-02-13 10:30:00,69.5,69.51,69.42,69.45,26400.0,50.9196,50.9269,50.861,50.883,26400.0
2014-02-13 10:35:00,69.45,69.5,69.41,69.5,12500.0,50.883,50.9196,50.8536,50.9196,12500.0
2014-02-13 10:40:00,69.5,69.68,69.48,69.68,26200.0,50.9196,51.0515,50.9049,51.0515,26200.0
2014-02-13 10:45:00,69.68,69.74,69.65,69.72,19400.0,51.0515,51.0954,51.0295,51.0808,19400.0
2014-02-13 10:50:00,69.7,69.9,69.7,69.87,32800.0,51.0661,51.2127,51.0661,51.1907,32800.0
2014-02-13 10:55:00,69.88,69.93,69.87,69.87,16400.0,51.198,51.2346,51.1907,51.1907,16400.0
2014-02-13 11:00:00,69.88,69.92,69.84,69.84,22200.0,51.198,51.2273,51.1687,51.1687,22200.0
2014-02-13 11:05:00,69.84,69.84,69.78,69.8,19500.0,51.1687,51.1687,51.1247,51.1394,19500.0
2014-02-13 11:10:00,69.77,69.77,69.7,69.75,15800.0,51.1174,51.1174,51.0661,51.1028,15800.0
2014-02-13 11:15:00,69.74,69.91,69.74,69.87,13400.0,51.0954,51.22,51.0954,51.1907,13400.0
2014-02-13 11:20:00,69.9,69.95,69.85,69.86,14700.0,51.2127,51.2493,51.176,51.1833,14700.0
2014-02-13 11:25:00,69.85,69.88,69.82,69.84,8000.0,51.176,51.198,51.154,51.1687,8000.0
2014-02-13 11:30:00,69.84,69.87,69.83,69.83,12100.0,51.1687,51.1907,51.1614,51.1614,12100.0
2014-02-13 11:35:00,69.82,69.84,69.8,69.8,9200.0,51.154,51.1687,51.1394,51.1394,9200.0
2014-02-13 11:40:00,69.8,69.83,69.77,69.8,15200.0,51.1394,51.1614,51.1174,51.1394,15200.0
2014-02-13 11:45:00,69.78,69.82,69.76,69.78,18100.0,51.1247,51.154,51.1101,51.1247,18100.0
2014-02-13 11:50:00,69.78,69.81,69.7,69.7,40600.0,51.1247,51.1467,51.0661,51.0661,40600.0
2014-02-13 11:55:00,69.69,69.69,69.55,69.56,18200.0,51.0588,51.0588,50.9562,50.9635,18200.0
2014-02-13 12:00:00,69.56,69.57,69.48,69.49,12000.0,50.9635,50.9709,50.9049,50.9123,12000.0
2014-02-13 12:05:00,69.49,69.54,69.47,69.53,15200.0,50.9123,50.9489,50.8976,50.9416,15200.0
2014-02-13 12:10:00,69.52,69.57,69.49,69.51,16800.0,50.9342,50.9709,50.9123,50.9269,16800.0
2014-02-13 12:15:00,69.5,69.53,69.5,69.53,6400.0,50.9196,50.9416,50.9196,50.9416,6400.0
2014-02-13 12:20:00,69.54,69.56,69.53,69.53,3700.0,50.9489,50.9635,50.9416,50.9416,3700.0
2014-02-13 12:25:00,69.53,69.62,69.53,69.62,13300.0,50.9416,51.0075,50.9416,51.0075,13300.0
2014-02-13 12:30:00,69.62,69.67,69.62,69.65,9900.0,51.0075,51.0441,51.0075,51.0295,9900.0
2014-02-13 12:35:00,69.64,69.66,69.63,69.65,5600.0,51.0222,51.0368,51.0148,51.0295,5600.0
2014-02-13 12:40:00,69.63,69.65,69.62,69.64,8200.0,51.0148,51.0295,51.0075,51.0222,8200.0
2014-02-13 12:45:00,69.65,69.68,69.64,69.66,15600.0,51.0295,51.0515,51.0222,51.0368,15600.0
2014-02-13 12:50:00,69.66,69.66,69.61,69.62,18000.0,51.0368,51.0368,51.0002,51.0075,18000.0
2014-02-13 12:55:00,69.62,69.67,69.61,69.67,10300.0,51.0075,51.0441,51.0002,51.0441,10300.0
2014-02-13 13:00:00,69.67,69.83,69.67,69.83,21700.0,51.0441,51.1614,51.0441,51.1614,21700.0
2014-02-13 13:05:00,69.82,69.94,69.82,69.88,29700.0,51.154,51.242,51.154,51.198,29700.0
2014-02-13 13:10:00,69.89,69.91,69.86,69.87,8300.0,51.2053,51.22,51.1833,51.1907,8300.0
2014-02-13 13:15:00,69.87,69.99,69.86,69.97,18400.0,51.1907,51.2786,51.1833,51.2639,18400.0
2014-02-13 13:20:00,69.97,69.98,69.94,69.95,14000.0,51.2639,51.2713,51.242,51.2493,14000.0
2014-02-13 13:25:00,69.95,69.97,69.94,69.95,7500.0,51.2493,51.2639,51.242,51.2493,7500.0
2014-02-13 13:30:00,69.95,69.99,69.94,69.95,16800.0,51.2493,51.2786,51.242,51.2493,16800.0
2014-02-13 13:35:00,69.95,69.99,69.94,69.97,6600.0,51.2493,51.2786,51.242,51.2639,6600.0
2014-02-13 13:40:00,69.97,69.98,69.94,69.95,15100.0,51.2639,51.2713,51.242,51.2493,15100.0
2014-02-13 13:45:00,69.94,70.05,69.94,70.04,44600.0,51.242,51.3225,51.242,51.3152,44600.0
2014-02-13 13:50:00,70.04,70.11,70.04,70.09,14700.0,51.3152,51.3665,51.3152,51.3519,14700.0
2014-02-13 13:55:00,70.09,70.19,70.09,70.18,17800.0,51.3519,51.4251,51.3519,51.4178,17800.0
2014-02-13 14:00:00,70.19,70.27,70.19,70.25,22700.0,51.4251,51.4837,51.4251,51.4691,22700.0
2014-02-13 14:05:00,70.25,70.31,70.24,70.24,16900.0,51.4691,51.513,51.4618,51.4618,16900.0
2014-02-13 14:10:00,70.25,70.3,70.24,70.3,15700.0,51.4691,51.5057,51.4618,51.5057,15700.0
2014-02-13 14:15:00,70.3,70.33,70.29,70.3,12300.0,51.5057,51.5277,51.4984,51.5057,12300.0
2014-02-13 14:20:00,70.29,70.36,70.28,70.35,17700.0,51.4984,51.5497,51.4911,51.5423,17700.0
2014-02-13 14:25:00,70.35,70.35,70.21,70.22,11900.0,51.5423,51.5423,51.4398,51.4471,11900.0
2014-02-13 14:30:00,70.21,70.24,70.17,70.18,9400.0,51.4398,51.4618,51.4105,51.4178,9400.0
2014-02-13 14:35:00,70.18,70.21,70.14,70.16,28700.0,51.4178,51.4398,51.3885,51.4031,28700.0
2014-02-13 14:40:00,70.16,70.22,70.14,70.22,15500.0,51.4031,51.4471,51.3885,51.4471,15500.0
2014-02-13 14:45:00,70.2,70.26,70.19,70.22,10000.0,51.4324,51.4764,51.4251,51.4471,10000.0
2014-02-13 14:50:00,70.21,70.24,70.17,70.19,19900.0,51.4398,51.4618,51.4105,51.4251,19900.0
2014-02-13 14:55:00,70.18,70.18,70.12,70.15,13000.0,51.4178,51.4178,51.3738,51.3958,13000.0
2014-02-13 15:00:00,70.15,70.17,70.08,70.09,10400.0,51.3958,51.4105,51.3445,51.3519,10400.0
2014-02-13 15:05:00,70.09,70.15,70.09,70.15,15000.0,51.3519,51.3958,51.3519,51.3958,15000.0
2014-02-13 15:10:00,70.15,70.18,70.13,70.14,13900.0,51.3958,51.4178,51.3812,51.3885,13900.0
2014-02-13 15:15:00,70.13,70.16,70.05,70.08,28100.0,51.3812,51.4031,51.3225,51.3445,28100.0
2014-02-13 15:20:00,70.09,70.09,70.01,70.01,20200.0,51.3519,51.3519,51.2932,51.2932,20200.0
2014-02-13 15:25:00,70.01,70.01,69.92,69.93,35500.0,51.2932,51.2932,51.2273,51.2346,35500.0
2014-02-13 15:30:00,69.93,69.96,69.91,69.95,45000.0,51.2346,51.2566,51.22,51.2493,45000.0
2014-02-13 15:35:00,69.94,69.94,69.88,69.89,39000.0,51.242,51.242,51.198,51.2053,39000.0
2014-02-13 15:40:00,69.89,69.89,69.82,69.85,30300.0,51.2053,51.2053,51.154,51.176,30300.0
2014-02-13 15:45:00,69.86,69.9,69.82,69.89,112800.0,51.1833,51.2127,51.154,51.2053,112800.0
2014-02-13 15:50:00,69.89,69.92,69.86,69.89,74400.0,51.2053,51.2273,51.1833,51.2053,74400.0
2014-02-13 15:55:00,69.89,69.92,69.84,69.88,98100.0,51.2053,51.2273,51.1687,51.198,98100.0
2014-02-14 09:30:00,69.7,69.9,69.68,69.74,28200.0,51.0661,51.2127,51.0515,51.0954,28200.0
2014-02-14 09:35:00,69.75,69.92,69.75,69.82,13400.0,51.1028,51.2273,51.1028,51.154,13400.0
2014-02-14 09:40:00,69.81,69.81,69.51,69.62,22500.0,51.1467,51.1467,50.9269,51.0075,22500.0
2014-02-14 09:45:00,69.59,69.66,69.57,69.62,19600.0,50.9855,51.0368,50.9709,51.0075,19600.0
2014-02-14 09:50:00,69.73,69.92,69.52,69.56,38100.0,51.0881,51.2273,50.9342,50.9635,38100.0
2014-02-14 09:55:00,69.58,69.72,69.56,69.6,57300.0,50.9782,51.0808,50.9635,50.9929,57300.0
2014-02-14 10:00:00,69.63,69.75,69.63,69.64,25600.0,51.0148,51.1028,51.0148,51.0222,25600.0
2014-02-14 10:05:00,69.64,69.77,69.63,69.71,13700.0,51.0222,51.1174,51.0148,51.0734,13700.0
2014-02-14 10:10:00,69.74,70.01,69.74,70.0,38200.0,51.0954,51.2932,51.0954,51.2859,38200.0
2014-02-14 10:15:00,70.0,70.01,69.92,69.95,23700.0,51.2859,51.2932,51.2273,51.2493,23700.0
2014-02-14 10:20:00,69.94,70.02,69.94,70.0,26600.0,51.242,51.3006,51.242,51.2859,26600.0
2014-02-14 10:25:00,69.98,70.05,69.97,69.97,20000.0,51.2713,51.3225,51.2639,51.2639,20000.0
2014-02-14 10:30:00,69.98,70.05,69.96,70.04,19400.0,51.2713,51.3225,51.2566,51.3152,19400.0
2014-02-14 10:35:00,70.06,70.11,69.99,70.11,31400.0,51.3299,51.3665,51.2786,51.3665,31400.0
2014-02-14 10:40:00,70.11,70.17,70.11,70.14,15500.0,51.3665,51.4105,51.3665,51.3885,15500.0
2014-02-14 10:45:00,70.14,70.2,70.09,70.09,42800.0,51.3885,51.4324,51.3519,51.3519,42800.0
2014-02-14 10:50:00,70.09,70.16,70.08,70.13,8400.0,51.3519,51.4031,51.3445,51.3812,8400.0
2014-02-14 10:55:00,70.13,70.16,70.05,70.08,16400.0,51.3812,51.4031,51.3225,51.3445,16400.0
2014-02-14 11:00:00,70.11,70.11,70.03,70.03,12100.0,51.3665,51.3665,51.3079,51.3079,12100.0
2014-02-14 11:05:00,70.03,70.06,69.96,69.96,13300.0,51.3079,51.3299,51.2566,51.2566,13300.0
2014-02-14 11:10:00,69.95,69.99,69.9,69.9,9900.0,51.2493,51.2786,51.2127,51.2127,9900.0
2014-02-14 11:15:00,69.9,69.91,69.86,69.87,9900.0,51.2127,51.22,51.1833,51.1907,9900.0
2014-02-14 11:20:00,69.87,69.93,69.86,69.9,6900.0,51.1907,51.2346,51.1833,51.2127,6900.0
2014-02-14 11:25:00,69.91,70.0,69.91,69.98,12300.0,51.22,51.2859,51.22,51.2713,12300.0
2014-02-14 11:30:00,69.99,70.14,69.99,70.14,18700.0,51.2786,51.3885,51.2786,51.3885,18700.0
2014-02-14 11:35:00,70.15,70.23,70.15,70.19,22400.0,51.3958,51.4544,51.3958,51.4251,22400.0
2014-02-14 11:40:00,70.2,70.25,70.19,70.22,11500.0,51.4324,51.4691,51.4251,51.4471,11500.0
2014-02-14 11:45:00,70.21,70.24,70.19,70.22,6900.0,51.4398,51.4618,51.4251,51.4471,6900.0
2014-02-14 11:50:00,70.21,70.29,70.21,70.26,11400.0,51.4398,51.4984,51.4398,51.4764,11400.0
2014-02-14 11:55:00,70.25,70.29,70.24,70.25,10200.0,51.4691,51.4984,51.4618,51.4691,10200.0
2014-02-14 12:00:00,70.25,70.27,70.21,70.23,9700.0,51.4691,51.4837,51.4398,51.4544,9700.0
2014-02-14 12:05:00,70.22,70.28,70.21,70.25,8700.0,51.4471,51.4911,51.4398,51.4691,8700.0
2014-02-14 12:10:00,70.25,70.26,70.22,70.24,6100.0,51.4691,51.4764,51.4471,51.4618,6100.0
2014-02-14 12:15:00,70.23,70.26,70.13,70.19,27100.0,51.4544,51.4764,51.3812,51.4251,27100.0
2014-02-14 12:20:00,70.18,70.18,70.14,70.16,7700.0,51.4178,51.4178,51.3885,51.4031,7700.0
2014-02-14 12:25:00,70.15,70.15,70.07,70.1,11100.0,51.3958,51.3958,51.3372,51.3592,11100.0
2014-02-14 12:30:00,70.1,70.13,70.07,70.12,10100.0,51.3592,51.3812,51.3372,51.3738,10100.0
2014-02-14 12:35:00,70.11,70.12,70.06,70.07,15300.0,51.3665,51.3738,51.3299,51.3372,15300.0
2014-02-14 12:40:00,70.06,70.08,70.03,70.07,8000.0,51.3299,51.3445,51.3079,51.3372,8000.0
2014-02-14 12:45:00,70.06,70.16,70.06,70.16,23600.0,51.3299,51.4031,51.3299,51.4031,23600.0
2014-02-14 12:50:00,70.16,70.2,70.14,70.19,7400.0,51.4031,51.4324,51.3885,51.4251,7400.0
2014-02-14 12:55:00,70.19,70.24,70.15,70.24,23300.0,51.4251,51.4618,51.3958,51.4618,23300.0
2014-02-14 13:00:00,70.24,70.28,70.23,70.28,14500.0,51.4618,51.4911,51.4544,51.4911,14500.0
2014-02-14 13:05:00,70.29,70.29,70.26,70.29,8700.0,51.4984,51.4984,51.4764,51.4984,8700.0
2014-02-14 13:10:00,70.28,70.33,70.28,70.32,6900.0,51.4911,51.5277,51.4911,51.5204,6900.0
2014-02-14 13:15:00,70.33,70.39,70.33,70.39,6800.0,51.5277,51.5717,51.5277,51.5717,6800.0
2014-02-14 13:20:00,70.39,70.42,70.37,70.4,7700.0,51.5717,51.5936,51.557,51.579,7700.0
2014-02-14 13:25:00,70.4,70.45,70.35,70.36,5400.0,51.579,51.6156,51.5423,51.5497,5400.0
2014-02-14 13:30:00,70.37,70.38,70.33,70.33,2300.0,51.557,51.5643,51.5277,51.5277,2300.0
2014-02-14 13:35:00,70.34,70.38,70.34,70.37,3900.0,51.535,51.5643,51.535,51.557,3900.0
2014-02-14 13:40:00,70.39,70.41,70.36,70.38,5300.0,51.5717,51.5863,51.5497,51.5643,5300.0
2014-02-14 13:45:00,70.37,70.43,70.37,70.39,4600.0,51.557,51.601,51.557,51.5717,4600.0
2014-02-14 13:50:00,70.39,70.4,70.29,70.32,21300.0,51.5717,51.579,51.4984,51.5204,21300.0
2014-02-14 13:55:00,70.32,70.35,70.31,70.31,6700.0,51.5204,51.5423,51.513,51.513,6700.0
2014-02-14 14:00:00,70.32,70.37,70.3,70.36,8900.0,51.5204,51.557,51.5057,51.5497,8900.0
2014-02-14 14:05:00,70.36,70.36,70.34,70.36,8900.0,51.5497,51.5497,51.535,51.5497,8900.0
2014-02-14 14:10:00,70.36,70.37,70.35,70.37,7400.0,51.5497,51.557,51.5423,51.557,7400.0
2014-02-14 14:15:00,70.37,70.38,70.35,70.35,11100.0,51.557,51.5643,51.5423,51.5423,11100.0
2014-02-14 14:20:00,70.36,70.36,70.26,70.27,12800.0,51.5497,51.5497,51.4764,51.4837,12800.0
2014-02-14 14:25:00,70.27,70.28,70.22,70.22,18500.0,51.4837,51.4911,51.4471,51.4471,18500.0
2014-02-14 14:30:00,70.22,70.27,70.22,70.25,6800.0,51.4471,51.4837,51.4471,51.4691,6800.0
2014-02-14 14:35:00,70.25,70.25,70.22,70.23,6600.0,51.4691,51.4691,51.4471,51.4544,6600.0
2014-02-14 14:40:00,70.25,70.29,70.24,70.26,6200.0,51.4691,51.4984,51.4618,51.4764,6200.0
2014-02-14 14:45:00,70.27,70.32,70.27,70.28,7700.0,51.4837,51.5204,51.4837,51.4911,7700.0
2014-02-14 14:50:00,70.28,70.32,70.27,70.29,3500.0,51.4911,51.5204,51.4837,51.4984,3500.0
2014-02-14 14:55:00,70.3,70.33,70.29,70.29,8300.0,51.5057,51.5277,51.4984,51.4984,8300.0
2014-02-14 15:00:00,70.28,70.3,70.25,70.29,7400.0,51.4911,51.5057,51.4691,51.4984,7400.0
2014-02-14 15:05:00,70.29,70.32,70.27,70.28,8100.0,51.4984,51.5204,51.4837,51.4911,8100.0
2014-02-14 15:10:00,70.28,70.3,70.26,70.27,17900.0,51.4911,51.5057,51.4764,51.4837,17900.0
2014-02-14 15:15:00,70.28,70.29,70.23,70.24,31800.0,51.4911,51.4984,51.4544,51.4618,31800.0
2014-02-14 15:20:00,70.25,70.25,70.2,70.23,8300.0,51.4691,51.4691,51.4324,51.4544,8300.0
2014-02-14 15:25:00,70.23,70.23,70.2,70.21,7000.0,51.4544,51.4544,51.4324,51.4398,7000.0
2014-02-14 15:30:00,70.22,70.25,70.2,70.23,14200.0,51.4471,51.4691,51.4324,51.4544,14200.0
2014-02-14 15:35:00,70.24,70.28,70.23,70.23,12700.0,51.4618,51.4911,51.4544,51.4544,12700.0
2014-02-14 15:40:00,70.22,70.23,70.19,70.23,13300.0,51.4471,51.4544,51.4251,51.4544,13300.0
2014-02-14 15:45:00,70.23,70.29,70.22,70.26,101600.0,51.4544,51.4984,51.4471,51.4764,101600.0
2014-02-14 15:50:00,70.24,70.26,70.18,70.2,29200.0,51.4618,51.4764,51.4178,51.4324,29200.0
2014-02-14 15:55:00,70.2,70.28,70.2,70.27,64400.0,51.4324,51.4911,51.4324,51.4837,64400.0
2014-02-18 09:30:00,70.11,70.94,70.0,70.86,66600.0,51.3665,51.9746,51.2859,51.916,66600.0
2014-02-18 09:35:00,70.9,70.9,70.57,70.66,38700.0,51.9453,51.9453,51.7035,51.7695,38700.0
2014-02-18 09:40:00,70.65,70.86,70.56,70.85,23100.0,51.7621,51.916,51.6962,51.9087,23100.0
2014-02-18 09:45:00,70.81,70.94,70.81,70.89,26300.0,51.8794,51.9746,51.8794,51.938,26300.0
2014-02-18 09:50:00,70.88,71.0,70.88,70.95,21700.0,51.9307,52.0186,51.9307,51.9819,21700.0
2014-02-18 09:55:00,70.94,70.94,70.83,70.87,12800.0,51.9746,51.9746,51.894,51.9233,12800.0
2014-02-18 10:00:00,70.87,70.93,70.73,70.75,14200.0,51.9233,51.9673,51.8208,51.8354,14200.0
2014-02-18 10:05:00,70.72,70.93,70.7,70.9,16200.0,51.8134,51.9673,51.7988,51.9453,16200.0
2014-02-18 10:10:00,70.9,71.03,70.88,70.99,41700.0,51.9453,52.0406,51.9307,52.0112,41700.0
2014-02-18 10:15:00,70.97,71.1,70.94,71.1,14100.0,51.9966,52.0918,51.9746,52.0918,14100.0
2014-02-18 10:20:00,71.11,71.17,71.09,71.15,14500.0,52.0992,52.1431,52.0845,52.1285,14500.0
2014-02-18 10:25:00,71.15,71.16,71.05,71.14,15300.0,52.1285,52.1358,52.0552,52.1211,15300.0
2014-02-18 10:30:00,71.15,71.2,71.13,71.17,19100.0,52.1285,52.1651,52.1138,52.1431,19100.0
2014-02-18 10:35:00,71.15,71.16,71.13,71.16,10200.0,52.1285,52.1358,52.1138,52.1358,10200.0
2014-02-18 10:40:00,71.14,71.24,71.14,71.23,13700.0,52.1211,52.1944,52.1211,52.1871,13700.0
2014-02-18 10:45:00,71.24,71.24,71.14,71.17,13400.0,52.1944,52.1944,52.1211,52.1431,13400.0
2014-02-18 10:50:00,71.17,71.17,71.08,71.08,15200.0,52.1431,52.1431,52.0772,52.0772,15200.0
2014-02-18 10:55:00,71.09,71.09,71.02,71.03,12100.0,52.0845,52.0845,52.0332,52.0406,12100.0
2014-02-18 11:00:00,71.03,71.03,70.84,70.87,47200.0,52.0406,52.0406,51.9013,51.9233,47200.0
2014-02-18 11:05:00,70.88,70.96,70.88,70.95,21300.0,51.9307,51.9893,51.9307,51.9819,21300.0
2014-02-18 11:10:00,70.96,71.01,70.96,70.97,12500.0,51.9893,52.0259,51.9893,51.9966,12500.0
2014-02-18 11:15:00,70.98,71.01,70.97,71.01,14000.0,52.0039,52.0259,51.9966,52.0259,14000.0
2014-02-18 11:20:00,71.01,71.02,70.94,70.97,17700.0,52.0259,52.0332,51.9746,51.9966,17700.0
2014-02-18 11:25:00,70.98,70.99,70.94,70.98,5900.0,52.0039,52.0112,51.9746,52.0039,5900.0
2014-02-18 11:30:00,70.99,70.99,70.94,70.95,13300.0,52.0112,52.0112,51.9746,51.9819,13300.0
2014-02-18 11:35:00,70.95,70.96,70.95,70.95,5000.0,51.9819,51.9893,51.9819,51.9819,5000.0
2014-02-18 11:40:00,70.95,71.0,70.94,70.98,15300.0,51.9819,52.0186,51.9746,52.0039,15300.0
2014-02-18 11:45:00,70.98,70.98,70.85,70.85,14700.0,52.0039,52.0039,51.9087,51.9087,14700.0
2014-02-18 11:50:00,70.86,70.95,70.86,70.95,9600.0,51.916,51.9819,51.916,51.9819,9600.0
2014-02-18 11:55:00,70.94,70.95,70.89,70.89,29000.0,51.9746,51.9819,51.938,51.938,29000.0
2014-02-18 12:00:00,70.9,70.99,70.84,70.89,148100.0,51.9453,52.0112,51.9013,51.938,148100.0
2014-02-18 12:05:00,70.88,70.88,70.73,70.73,37300.0,51.9307,51.9307,51.8208,51.8208,37300.0
2014-02-18 12:10:00,70.71,70.73,70.66,70.69,46300.0,51.8061,51.8208,51.7695,51.7914,46300.0
2014-02-18 12:15:00,70.69,70.79,70.69,70.77,38900.0,51.7914,51.8647,51.7914,51.8501,38900.0
2014-02-18 12:20:00,70.77,71.0,70.77,70.96,33300.0,51.8501,52.0186,51.8501,51.9893,33300.0
2014-02-18 12:25:00,70.97,70.97,70.91,70.94,12800.0,51.9966,51.9966,51.9526,51.9746,12800.0
2014-02-18 12:30:00,70.94,70.97,70.94,70.95,6800.0,51.9746,51.9966,51.9746,51.9819,6800.0
2014-02-18 12:35:00,70.95,71.03,70.94,71.02,8100.0,51.9819,52.0406,51.9746,52.0332,8100.0
2014-02-18 12:40:00,71.02,71.05,70.94,70.98,13600.0,52.0332,52.0552,51.9746,52.0039,13600.0
2014-02-18 12:45:00,71.0,71.0,70.87,70.89,25800.0,52.0186,52.0186,51.9233,51.938,25800.0
2014-02-18 12:50:00,70.9,70.93,70.87,70.87,5000.0,51.9453,51.9673,51.9233,51.9233,5000.0
2014-02-18 12:55:00,70.87,70.91,70.87,70.91,10000.0,51.9233,51.9526,51.9233,51.9526,10000.0
2014-02-18 13:00:00,70.94,70.96,70.91,70.91,11000.0,51.9746,51.9893,51.9526,51.9526,11000.0
2014-02-18 13:05:00,70.91,70.91,70.86,70.86,9400.0,51.9526,51.9526,51.916,51.916,9400.0
2014-02-18 13:10:00,70.85,70.87,70.83,70.87,11500.0,51.9087,51.9233,51.894,51.9233,11500.0
2014-02-18 13:15:00,70.87,70.9,70.86,70.88,8400.0,51.9233,51.9453,51.916,51.9307,8400.0
2014-02-18 13:20:00,70.87,70.88,70.81,70.82,9800.0,51.9233,51.9307,51.8794,51.8867,9800.0
2014-02-18 13:25:00,70.81,70.85,70.81,70.81,10500.0,51.8794,51.9087,51.8794,51.8794,10500.0
2014-02-18 13:30:00,70.81,70.82,70.79,70.8,6600.0,51.8794,51.8867,51.8647,51.872,6600.0
2014-02-18 13:35:00,70.79,70.79,70.76,70.78,7100.0,51.8647,51.8647,51.8427,51.8574,7100.0
2014-02-18 13:40:00,70.77,70.78,70.73,70.76,13400.0,51.8501,51.8574,51.8208,51.8427,13400.0
2014-02-18 13:45:00,70.76,70.76,70.7,70.72,9000.0,51.8427,51.8427,51.7988,51.8134,9000.0
2014-02-18 13:50:00,70.72,70.75,70.7,70.72,5200.0,51.8134,51.8354,51.7988,51.8134,5200.0
2014-02-18 13:55:00,70.73,70.74,70.71,70.73,6800.0,51.8208,51.8281,51.8061,51.8208,6800.0
2014-02-18 14:00:00,70.73,70.73,70.71,70.73,5600.0,51.8208,51.8208,51.8061,51.8208,5600.0
2014-02-18 14:05:00,70.73,70.75,70.72,70.75,6700.0,51.8208,51.8354,51.8134,51.8354,6700.0
2014-02-18 14:10:00,70.75,70.76,70.71,70.75,7100.0,51.8354,51.8427,51.8061,51.8354,7100.0
2014-02-18 14:15:00,70.75,70.81,70.73,70.74,29700.0,51.8354,51.8794,51.8208,51.8281,29700.0
2014-02-18 14:20:00,70.73,70.79,70.72,70.76,16800.0,51.8208,51.8647,51.8134,51.8427,16800.0
2014-02-18 14:25:00,70.77,70.77,70.74,70.74,4500.0,51.8501,51.8501,51.8281,51.8281,4500.0
2014-02-18 14:30:00,70.74,70.75,70.72,70.73,5200.0,51.8281,51.8354,51.8134,51.8208,5200.0
2014-02-18 14:35:00,70.73,70.74,70.72,70.72,8400.0,51.8208,51.8281,51.8134,51.8134,8400.0
2014-02-18 14:40:00,70.72,70.73,70.71,70.72,7800.0,51.8134,51.8208,51.8061,51.8134,7800.0
2014-02-18 14:45:00,70.73,70.78,70.72,70.77,12400.0,51.8208,51.8574,51.8134,51.8501,12400.0
2014-02-18 14:50:00,70.77,70.83,70.77,70.8,10600.0,51.8501,51.894,51.8501,51.872,10600.0
2014-02-18 14:55:00,70.8,70.82,70.78,70.78,5700.0,51.872,51.8867,51.8574,51.8574,5700.0
2014-02-18 15:00:00,70.78,70.79,70.73,70.73,7400.0,51.8574,51.8647,51.8208,51.8208,7400.0
2014-02-18 15:05:00,70.74,70.75,70.71,70.74,6400.0,51.8281,51.8354,51.8061,51.8281,6400.0
2014-02-18 15:10:00,70.73,70.77,70.72,70.77,12500.0,51.8208,51.8501,51.8134,51.8501,12500.0
2014-02-18 15:15:00,70.78,70.82,70.77,70.81,14300.0,51.8574,51.8867,51.8501,51.8794,14300.0
2014-02-18 15:20:00,70.81,70.86,70.8,70.83,21400.0,51.8794,51.916,51.872,51.894,21400.0
2014-02-18 15:25:00,70.82,70.88,70.82,70.88,17600.0,51.8867,51.9307,51.8867,51.9307,17600.0
2014-02-18 15:30:00,70.87,70.89,70.86,70.87,31400.0,51.9233,51.938,51.916,51.9233,31400.0
2014-02-18 15:35:00,70.87,70.94,70.87,70.92,50300.0,51.9233,51.9746,51.9233,51.96,50300.0
2014-02-18 15:40:00,70.93,71.0,70.92,70.96,64500.0,51.9673,52.0186,51.96,51.9893,64500.0
2014-02-18 15:45:00,70.95,70.97,70.88,70.92,39200.0,51.9819,51.9966,51.9307,51.96,39200.0
2014-02-18 15:50:00,70.92,70.94,70.87,70.92,52000.0,51.96,51.9746,51.9233,51.96,52000.0
2014-02-18 15:55:00,70.92,70.92,70.8,70.81,83800.0,51.96,51.96,51.872,51.8794,83800.0
2014-02-19 09:30:00,70.79,70.81,70.48,70.53,46900.0,51.8647,51.8794,51.6376,51.6742,46900.0
2014-02-19 09:35:00,70.53,70.77,70.41,70.74,30700.0,51.6742,51.8501,51.5863,51.8281,30700.0
2014-02-19 09:40:00,70.77,70.84,70.7,70.83,18600.0,51.8501,51.9013,51.7988,51.894,18600.0
2014-02-19 09:45:00,70.84,71.04,70.84,70.95,17100.0,51.9013,52.0479,51.9013,51.9819,17100.0
2014-02-19 09:50:00,70.96,70.96,70.81,70.85,11500.0,51.9893,51.9893,51.8794,51.9087,11500.0
2014-02-19 09:55:00,70.85,70.95,70.83,70.94,15300.0,51.9087,51.9819,51.894,51.9746,15300.0
2014-02-19 10:00:00,70.94,70.99,70.91,70.99,24300.0,51.9746,52.0112,51.9526,52.0112,24300.0
2014-02-19 10:05:00,71.01,71.15,70.94,71.12,47500.0,52.0259,52.1285,51.9746,52.1065,47500.0
2014-02-19 10:10:00,71.13,71.3,71.11,71.3,51100.0,52.1138,52.2384,52.0992,52.2384,51100.0
2014-02-19 10:15:00,71.31,71.6,71.31,71.58,35100.0,52.2457,52.4582,52.2457,52.4435,35100.0
2014-02-19 10:20:00,71.58,71.66,71.46,71.66,38000.0,52.4435,52.5021,52.3556,52.5021,38000.0
2014-02-19 10:25:00,71.67,71.78,71.65,71.7,58900.0,52.5095,52.59,52.4948,52.5314,58900.0
2014-02-19 10:30:00,71.73,71.82,71.66,71.82,34600.0,52.5534,52.6194,52.5021,52.6194,34600.0
2014-02-19 10:35:00,71.82,71.84,71.73,71.79,15300.0,52.6194,52.634,52.5534,52.5974,15300.0
2014-02-19 10:40:00,71.78,71.78,71.67,71.68,16100.0,52.59,52.59,52.5095,52.5168,16100.0
2014-02-19 10:45:00,71.67,71.69,71.62,71.67,17400.0,52.5095,52.5241,52.4728,52.5095,17400.0
2014-02-19 10:50:00,71.65,71.66,71.58,71.6,16100.0,52.4948,52.5021,52.4435,52.4582,16100.0
2014-02-19 10:55:00,71.6,71.71,71.59,71.67,19900.0,52.4582,52.5388,52.4508,52.5095,19900.0
2014-02-19 11:00:00,71.65,71.68,71.62,71.63,30400.0,52.4948,52.5168,52.4728,52.4801,30400.0
2014-02-19 11:05:00,71.62,71.66,71.59,71.66,11400.0,52.4728,52.5021,52.4508,52.5021,11400.0
2014-02-19 11:10:00,71.68,71.68,71.62,71.63,17300.0,52.5168,52.5168,52.4728,52.4801,17300.0
2014-02-19 11:15:00,71.63,71.82,71.62,71.76,39700.0,52.4801,52.6194,52.4728,52.5754,39700.0
2014-02-19 11:20:00,71.76,71.84,71.75,71.84,24100.0,52.5754,52.634,52.5681,52.634,24100.0
2014-02-19 11:25:00,71.85,71.87,71.83,71.83,16300.0,52.6413,52.656,52.6267,52.6267,16300.0
2014-02-19 11:30:00,71.83,71.83,71.76,71.76,21600.0,52.6267,52.6267,52.5754,52.5754,21600.0
2014-02-19 11:35:00,71.75,71.75,71.67,71.68,18600.0,52.5681,52.5681,52.5095,52.5168,18600.0
2014-02-19 11:40:00,71.67,71.67,71.59,71.65,14600.0,52.5095,52.5095,52.4508,52.4948,14600.0
2014-02-19 11:45:00,71.65,71.69,71.65,71.65,22500.0,52.4948,52.5241,52.4948,52.4948,22500.0
2014-02-19 11:50:00,71.65,71.66,71.62,71.65,28100.0,52.4948,52.5021,52.4728,52.4948,28100.0
2014-02-19 11:55:00,71.66,71.73,71.53,71.53,105800.0,52.5021,52.5534,52.4069,52.4069,105800.0
2014-02-19 12:00:00,71.53,71.56,71.44,71.45,26300.0,52.4069,52.4289,52.3409,52.3483,26300.0
2014-02-19 12:05:00,71.45,71.45,71.37,71.38,14300.0,52.3483,52.3483,52.2897,52.297,14300.0
2014-02-19 12:10:00,71.38,71.41,71.35,71.41,15600.0,52.297,52.319,52.275,52.319,15600.0
2014-02-19 12:15:00,71.41,71.41,71.26,71.28,25300.0,52.319,52.319,52.2091,52.2237,25300.0
2014-02-19 12:20:00,71.28,71.29,71.11,71.22,17900.0,52.2237,52.231,52.0992,52.1798,17900.0
2014-02-19 12:25:00,71.22,71.26,71.17,71.25,10000.0,52.1798,52.2091,52.1431,52.2017,10000.0
2014-02-19 12:30:00,71.25,71.35,71.25,71.27,11600.0,52.2017,52.275,52.2017,52.2164,11600.0
2014-02-19 12:35:00,71.25,71.32,71.24,71.29,9700.0,52.2017,52.253,52.1944,52.231,9700.0
2014-02-19 12:40:00,71.3,71.3,71.21,71.22,12000.0,52.2384,52.2384,52.1724,52.1798,12000.0
2014-02-19 12:45:00,71.22,71.24,71.13,71.15,13000.0,52.1798,52.1944,52.1138,52.1285,13000.0
2014-02-19 12:50:00,71.16,71.18,71.1,71.11,10600.0,52.1358,52.1505,52.0918,52.0992,10600.0
2014-02-19 12:55:00,71.1,71.16,71.09,71.16,10900.0,52.0918,52.1358,52.0845,52.1358,10900.0
2014-02-19 13:00:00,71.16,71.16,71.11,71.13,8900.0,52.1358,52.1358,52.0992,52.1138,8900.0
2014-02-19 13:05:00,71.14,71.26,71.13,71.26,14700.0,52.1211,52.2091,52.1138,52.2091,14700.0
2014-02-19 13:10:00,71.27,71.31,71.22,71.31,8200.0,52.2164,52.2457,52.1798,52.2457,8200.0
2014-02-19 13:15:00,71.32,71.33,71.28,71.31,9400.0,52.253,52.2603,52.2237,52.2457,9400.0
2014-02-19 13:20:00,71.31,71.39,71.29,71.38,22000.0,52.2457,52.3043,52.231,52.297,22000.0
2014-02-19 13:25:00,71.39,71.48,71.39,71.47,19500.0,52.3043,52.3702,52.3043,52.3629,19500.0
2014-02-19 13:30:00,71.47,71.5,71.33,71.33,14800.0,52.3629,52.3849,52.2603,52.2603,14800.0
2014-02-19 13:35:00,71.33,71.34,71.28,71.31,11900.0,52.2603,52.2677,52.2237,52.2457,11900.0
2014-02-19 13:40:00,71.31,71.35,71.28,71.33,13500.0,52.2457,52.275,52.2237,52.2603,13500.0
2014-02-19 13:45:00,71.33,71.36,71.31,71.35,8900.0,52.2603,52.2823,52.2457,52.275,8900.0
2014-02-19 13:50:00,71.34,71.42,71.34,71.35,11000.0,52.2677,52.3263,52.2677,52.275,11000.0
2014-02-19 13:55:00,71.36,71.39,71.29,71.29,14100.0,52.2823,52.3043,52.231,52.231,14100.0
2014-02-19 14:00:00,71.28,71.38,71.24,71.26,26000.0,52.2237,52.297,52.1944,52.2091,26000.0
2014-02-19 14:05:00,71.26,71.4,71.25,71.38,21300.0,52.2091,52.3116,52.2017,52.297,21300.0
2014-02-19 14:10:00,71.36,71.37,71.28,71.29,17100.0,52.2823,52.2897,52.2237,52.231,17100.0
2014-02-19 14:15:00,71.29,71.3,71.21,71.26,17600.0,52.231,52.2384,52.1724,52.2091,17600.0
2014-02-19 14:20:00,71.26,71.27,71.15,71.19,21900.0,52.2091,52.2164,52.1285,52.1578,21900.0
2014-02-19 14:25:00,71.2,71.22,71.12,71.22,22500.0,52.1651,52.1798,52.1065,52.1798,22500.0
2014-02-19 14:30:00,71.22,71.24,71.17,71.2,15000.0,52.1798,52.1944,52.1431,52.1651,15000.0
2014-02-19 14:35:00,71.2,71.3,71.2,71.3,28600.0,52.1651,52.2384,52.1651,52.2384,28600.0
2014-02-19 14:40:00,71.28,71.39,71.23,71.23,25800.0,52.2237,52.3043,52.1871,52.1871,25800.0
2014-02-19 14:45:00,71.24,71.24,71.15,71.16,17500.0,52.1944,52.1944,52.1285,52.1358,17500.0
2014-02-19 14:50:00,71.16,71.17,71.09,71.12,14600.0,52.1358,52.1431,52.0845,52.1065,14600.0
2014-02-19 14:55:00,71.11,71.16,71.05,71.14,19900.0,52.0992,52.1358,52.0552,52.1211,19900.0
2014-02-19 15:00:00,71.14,71.24,71.14,71.16,54200.0,52.1211,52.1944,52.1211,52.1358,54200.0
2014-02-19 15:05:00,71.18,71.18,71.15,71.18,17800.0,52.1505,52.1505,52.1285,52.1505,17800.0
2014-02-19 15:10:00,71.17,71.18,71.03,71.1,29500.0,52.1431,52.1505,52.0406,52.0918,29500.0
2014-02-19 15:15:00,71.1,71.14,70.97,70.99,27200.0,52.0918,52.1211,51.9966,52.0112,27200.0
2014-02-19 15:20:00,70.98,70.99,70.94,70.99,29700.0,52.0039,52.0112,51.9746,52.0112,29700.0
2014-02-19 15:25:00,70.98,71.0,70.91,70.93,82100.0,52.0039,52.0186,51.9526,51.9673,82100.0
2014-02-19 15:30:00,70.93,71.02,70.92,70.96,138900.0,51.9673,52.0332,51.96,51.9893,138900.0
2014-02-19 15:35:00,70.97,70.99,70.95,70.98,31200.0,51.9966,52.0112,51.9819,52.0039,31200.0
2014-02-19 15:40:00,70.99,71.08,70.99,71.03,65300.0,52.0112,52.0772,52.0112,52.0406,65300.0
2014-02-19 15:45:00,71.03,71.06,70.9,70.98,54100.0,52.0406,52.0625,51.9453,52.0039,54100.0
2014-02-19 15:50:00,70.99,71.03,70.87,70.87,81500.0,52.0112,52.0406,51.9233,51.9233,81500.0
2014-02-19 15:55:00,70.86,70.96,70.84,70.94,125400.0,51.916,51.9893,51.9013,51.9746,125400.0
2014-02-20 09:30:00,70.98,71.29,70.98,71.08,24700.0,52.0039,52.231,52.0039,52.0772,24700.0
2014-02-20 09:35:00,71.08,71.16,70.85,70.85,15800.0,52.0772,52.1358,51.9087,51.9087,15800.0
2014-02-20 09:40:00,70.86,70.88,70.72,70.86,9500.0,51.916,51.9307,51.8134,51.916,9500.0
2014-02-20 09:45:00,70.86,70.91,70.62,70.64,21500.0,51.916,51.9526,51.7402,51.7548,21500.0
2014-02-20 09:50:00,70.66,70.73,70.62,70.73,14300.0,51.7695,51.8208,51.7402,51.8208,14300.0
2014-02-20 09:55:00,70.74,70.74,70.64,70.7,5400.0,51.8281,51.8281,51.7548,51.7988,5400.0
2014-02-20 10:00:00,70.65,70.78,70.58,70.72,16500.0,51.7621,51.8574,51.7109,51.8134,16500.0
2014-02-20 10:05:00,70.72,70.9,70.7,70.84,36000.0,51.8134,51.9453,51.7988,51.9013,36000.0
2014-02-20 10:10:00,70.86,71.07,70.85,71.07,52200.0,51.916,52.0699,51.9087,52.0699,52200.0
2014-02-20 10:15:00,71.08,71.18,71.08,71.12,16800.0,52.0772,52.1505,52.0772,52.1065,16800.0
2014-02-20 10:20:00,71.12,71.15,71.0,71.05,12500.0,52.1065,52.1285,52.0186,52.0552,12500.0
2014-02-20 10:25:00,71.07,71.18,71.07,71.14,8400.0,52.0699,52.1505,52.0699,52.1211,8400.0
2014-02-20 10:30:00,71.15,71.23,71.11,71.15,27900.0,52.1285,52.1871,52.0992,52.1285,27900.0
2014-02-20 10:35:00,71.15,71.18,71.08,71.11,19200.0,52.1285,52.1505,52.0772,52.0992,19200.0
2014-02-20 10:40:00,71.12,71.16,71.03,71.03,12600.0,52.1065,52.1358,52.0406,52.0406,12600.0
2014-02-20 10:45:00,71.03,71.04,70.99,71.0,8900.0,52.0406,52.0479,52.0112,52.0186,8900.0
2014-02-20 10:50:00,70.99,71.0,70.95,71.0,10000.0,52.0112,52.0186,51.9819,52.0186,10000.0
2014-02-20 10:55:00,70.99,71.04,70.94,70.97,16000.0,52.0112,52.0479,51.9746,51.9966,16000.0
2014-02-20 11:00:00,70.97,71.01,70.97,70.98,12600.0,51.9966,52.0259,51.9966,52.0039,12600.0
2014-02-20 11:05:00,70.99,71.02,70.98,71.0,15300.0,52.0112,52.0332,52.0039,52.0186,15300.0
2014-02-20 11:10:00,71.01,71.01,70.98,71.0,8100.0,52.0259,52.0259,52.0039,52.0186,8100.0
2014-02-20 11:15:00,70.98,70.99,70.96,70.97,7500.0,52.0039,52.0112,51.9893,51.9966,7500.0
2014-02-20 11:20:00,70.98,71.0,70.91,70.91,6400.0,52.0039,52.0186,51.9526,51.9526,6400.0
2014-02-20 11:25:00,70.92,70.92,70.86,70.92,6200.0,51.96,51.96,51.916,51.96,6200.0
2014-02-20 11:30:00,70.93,71.0,70.92,71.0,5600.0,51.9673,52.0186,51.96,52.0186,5600.0
2014-02-20 11:35:00,71.0,71.11,70.99,71.04,16700.0,52.0186,52.0992,52.0112,52.0479,16700.0
2014-02-20 11:40:00,71.05,71.09,71.05,71.06,4500.0,52.0552,52.0845,52.0552,52.0625,4500.0
2014-02-20 11:45:00,71.07,71.12,71.07,71.12,8000.0,52.0699,52.1065,52.0699,52.1065,8000.0
2014-02-20 11:50:00,71.12,71.15,71.05,71.09,21900.0,52.1065,52.1285,52.0552,52.0845,21900.0
2014-02-20 11:55:00,71.09,71.12,71.08,71.1,13200.0,52.0845,52.1065,52.0772,52.0918,13200.0
2014-02-20 12:00:00,71.11,71.19,71.11,71.16,16000.0,52.0992,52.1578,52.0992,52.1358,16000.0
2014-02-20 12:05:00,71.16,71.28,71.16,71.28,9600.0,52.1358,52.2237,52.1358,52.2237,9600.0
2014-02-20 12:10:00,71.28,71.32,71.27,71.27,9000.0,52.2237,52.253,52.2164,52.2164,9000.0
2014-02-20 12:15:00,71.27,71.46,71.24,71.42,27500.0,52.2164,52.3556,52.1944,52.3263,27500.0
2014-02-20 12:20:00,71.42,71.52,71.41,71.51,25100.0,52.3263,52.3996,52.319,52.3922,25100.0
2014-02-20 12:25:00,71.5,71.59,71.47,71.51,19200.0,52.3849,52.4508,52.3629,52.3922,19200.0
2014-02-20 12:30:00,71.52,71.57,71.51,71.51,6300.0,52.3996,52.4362,52.3922,52.3922,6300.0
2014-02-20 12:35:00,71.53,71.53,71.46,71.49,4800.0,52.4069,52.4069,52.3556,52.3776,4800.0
2014-02-20 12:40:00,71.5,71.53,71.43,71.44,6400.0,52.3849,52.4069,52.3336,52.3409,6400.0
2014-02-20 12:45:00,71.44,71.45,71.38,71.4,8200.0,52.3409,52.3483,52.297,52.3116,8200.0
2014-02-20 12:50:00,71.4,71.42,71.37,71.37,7800.0,52.3116,52.3263,52.2897,52.2897,7800.0
2014-02-20 12:55:00,71.38,71.4,71.34,71.4,5100.0,52.297,52.3116,52.2677,52.3116,5100.0
2014-02-20 13:00:00,71.37,71.41,71.37,71.37,5600.0,52.2897,52.319,52.2897,52.2897,5600.0
2014-02-20 13:05:00,71.37,71.41,71.34,71.41,11900.0,52.2897,52.319,52.2677,52.319,11900.0
2014-02-20 13:10:00,71.41,71.41,71.35,71.38,4500.0,52.319,52.319,52.275,52.297,4500.0
2014-02-20 13:15:00,71.4,71.43,71.38,71.43,5500.0,52.3116,52.3336,52.297,52.3336,5500.0
2014-02-20 13:20:00,71.43,71.46,71.42,71.46,6400.0,52.3336,52.3556,52.3263,52.3556,6400.0
2014-02-20 13:25:00,71.44,71.5,71.44,71.46,5000.0,52.3409,52.3849,52.3409,52.3556,5000.0
2014-02-20 13:30:00,71.47,71.56,71.47,71.49,5600.0,52.3629,52.4289,52.3629,52.3776,5600.0
2014-02-20 13:35:00,71.49,71.51,71.48,71.48,6900.0,52.3776,52.3922,52.3702,52.3702,6900.0
2014-02-20 13:40:00,71.48,71.54,71.48,71.53,12900.0,52.3702,52.4142,52.3702,52.4069,12900.0
2014-02-20 13:45:00,71.53,71.57,71.52,71.53,6400.0,52.4069,52.4362,52.3996,52.4069,6400.0
2014-02-20 13:50:00,71.52,71.56,71.5,71.55,8700.0,52.3996,52.4289,52.3849,52.4215,8700.0
2014-02-20 13:55:00,71.55,71.6,71.49,71.6,20100.0,52.4215,52.4582,52.3776,52.4582,20100.0
2014-02-20 14:00:00,71.58,71.59,71.5,71.5,10200.0,52.4435,52.4508,52.3849,52.3849,10200.0
2014-02-20 14:05:00,71.49,71.51,71.47,71.48,5500.0,52.3776,52.3922,52.3629,52.3702,5500.0
2014-02-20 14:10:00,71.49,71.55,71.48,71.55,8700.0,52.3776,52.4215,52.3702,52.4215,8700.0
2014-02-20 14:15:00,71.55,71.58,71.52,71.55,21200.0,52.4215,52.4435,52.3996,52.4215,21200.0
2014-02-20 14:20:00,71.55,71.58,71.52,71.54,11000.0,52.4215,52.4435,52.3996,52.4142,11000.0
2014-02-20 14:25:00,71.55,71.57,71.49,71.54,40300.0,52.4215,52.4362,52.3776,52.4142,40300.0
2014-02-20 14:30:00,71.55,71.58,71.51,71.56,32600.0,52.4215,52.4435,52.3922,52.4289,32600.0
2014-02-20 14:35:00,71.56,71.62,71.53,71.61,17100.0,52.4289,52.4728,52.4069,52.4655,17100.0
2014-02-20 14:40:00,71.61,71.67,71.61,71.66,8800.0,52.4655,52.5095,52.4655,52.5021,8800.0
2014-02-20 14:45:00,71.67,71.71,71.67,71.71,8200.0,52.5095,52.5388,52.5095,52.5388,8200.0
2014-02-20 14:50:00,71.71,71.72,71.61,71.63,11600.0,52.5388,52.5461,52.4655,52.4801,11600.0
2014-02-20 14:55:00,71.63,71.69,71.61,71.68,12400.0,52.4801,52.5241,52.4655,52.5168,12400.0
2014-02-20 15:00:00,71.67,71.77,71.67,71.76,21300.0,52.5095,52.5827,52.5095,52.5754,21300.0
2014-02-20 15:05:00,71.76,71.81,71.75,71.77,16100.0,52.5754,52.612,52.5681,52.5827,16100.0
2014-02-20 15:10:00,71.77,71.79,71.76,71.77,26100.0,52.5827,52.5974,52.5754,52.5827,26100.0
2014-02-20 15:15:00,71.76,71.8,71.72,71.77,57100.0,52.5754,52.6047,52.5461,52.5827,57100.0
2014-02-20 15:20:00,71.78,71.78,71.73,71.73,18200.0,52.59,52.59,52.5534,52.5534,18200.0
2014-02-20 15:25:00,71.73,71.79,71.72,71.75,28600.0,52.5534,52.5974,52.5461,52.5681,28600.0
2014-02-20 15:30:00,71.76,71.77,71.65,71.66,42200.0,52.5754,52.5827,52.4948,52.5021,42200.0
2014-02-20 15:35:00,71.65,71.7,71.64,71.65,42200.0,52.4948,52.5314,52.4875,52.4948,42200.0
2014-02-20 15:40:00,71.64,71.7,71.63,71.64,59300.0,52.4875,52.5314,52.4801,52.4875,59300.0
2014-02-20 15:45:00,71.64,71.66,71.6,71.61,75100.0,52.4875,52.5021,52.4582,52.4655,75100.0
2014-02-20 15:50:00,71.63,71.63,71.54,71.54,96900.0,52.4801,52.4801,52.4142,52.4142,96900.0
2014-02-20 15:55:00,71.54,71.58,71.51,71.52,89500.0,52.4142,52.4435,52.3922,52.3996,89500.0
2014-02-21 09:30:00,71.83,71.88,71.66,71.71,131900.0,52.6267,52.6633,52.5021,52.5388,131900.0
2014-02-21 09:35:00,71.71,71.81,71.52,71.55,26500.0,52.5388,52.612,52.3996,52.4215,26500.0
2014-02-21 09:40:00,71.52,71.76,71.52,71.71,12900.0,52.3996,52.5754,52.3996,52.5388,12900.0
2014-02-21 09:45:00,71.75,71.81,71.74,71.79,8700.0,52.5681,52.612,52.5607,52.5974,8700.0
2014-02-21 09:50:00,71.82,71.87,71.79,71.84,29400.0,52.6194,52.656,52.5974,52.634,29400.0
2014-02-21 09:55:00,71.84,71.95,71.83,71.88,21700.0,52.634,52.7146,52.6267,52.6633,21700.0
2014-02-21 10:00:00,71.89,71.95,71.84,71.91,40400.0,52.6706,52.7146,52.634,52.6853,40400.0
2014-02-21 10:05:00,71.92,71.96,71.87,71.94,38400.0,52.6926,52.7219,52.656,52.7073,38400.0
2014-02-21 10:10:00,71.93,71.93,71.82,71.85,18200.0,52.6999,52.6999,52.6194,52.6413,18200.0
2014-02-21 10:15:00,71.86,71.89,71.8,71.84,13900.0,52.6487,52.6706,52.6047,52.634,13900.0
2014-02-21 10:20:00,71.83,71.84,71.7,71.72,19100.0,52.6267,52.634,52.5314,52.5461,19100.0
2014-02-21 10:25:00,71.71,71.73,71.62,71.62,10000.0,52.5388,52.5534,52.4728,52.4728,10000.0
2014-02-21 10:30:00,71.65,71.78,71.62,71.76,36000.0,52.4948,52.59,52.4728,52.5754,36000.0
2014-02-21 10:35:00,71.72,71.89,71.72,71.89,21500.0,52.5461,52.6706,52.5461,52.6706,21500.0
2014-02-21 10:40:00,71.89,71.95,71.8,71.89,55300.0,52.6706,52.7146,52.6047,52.6706,55300.0
2014-02-21 10:45:00,71.88,71.97,71.87,71.93,7000.0,52.6633,52.7292,52.656,52.6999,7000.0
2014-02-21 10:50:00,71.94,72.0,71.93,71.98,14200.0,52.7073,52.7512,52.6999,52.7366,14200.0
2014-02-21 10:55:00,71.98,72.03,71.96,71.97,21100.0,52.7366,52.7732,52.7219,52.7292,21100.0
2014-02-21 11:00:00,71.98,72.03,71.96,72.02,27300.0,52.7366,52.7732,52.7219,52.7659,27300.0
2014-02-21 11:05:00,72.01,72.02,71.9,71.94,24700.0,52.7586,52.7659,52.678,52.7073,24700.0
2014-02-21 11:10:00,71.97,71.97,71.85,71.93,11400.0,52.7292,52.7292,52.6413,52.6999,11400.0
2014-02-21 11:15:00,71.94,72.0,71.93,71.99,17200.0,52.7073,52.7512,52.6999,52.7439,17200.0
2014-02-21 11:20:00,71.98,72.0,71.96,72.0,11500.0,52.7366,52.7512,52.7219,52.7512,11500.0
2014-02-21 11:25:00,71.99,72.01,71.97,71.97,14000.0,52.7439,52.7586,52.7292,52.7292,14000.0
2014-02-21 11:30:00,71.99,72.01,71.96,71.99,17200.0,52.7439,52.7586,52.7219,52.7439,17200.0
2014-02-21 11:35:00,72.0,72.03,71.98,72.0,12800.0,52.7512,52.7732,52.7366,52.7512,12800.0
2014-02-21 11:40:00,72.0,72.03,71.95,71.96,31400.0,52.7512,52.7732,52.7146,52.7219,31400.0
2014-02-21 11:45:00,71.95,71.98,71.91,71.97,12600.0,52.7146,52.7366,52.6853,52.7292,12600.0
2014-02-21 11:50:00,71.99,72.02,71.92,71.94,16700.0,52.7439,52.7659,52.6926,52.7073,16700.0
2014-02-21 11:55:00,71.94,71.95,71.86,71.89,7400.0,52.7073,52.7146,52.6487,52.6706,7400.0
2014-02-21 12:00:00,71.9,71.96,71.9,71.94,11200.0,52.678,52.7219,52.678,52.7073,11200.0
2014-02-21 12:05:00,71.94,71.94,71.91,71.92,9600.0,52.7073,52.7073,52.6853,52.6926,9600.0
2014-02-21 12:10:00,71.93,71.94,71.89,71.89,10000.0,52.6999,52.7073,52.6706,52.6706,10000.0
2014-02-21 12:15:00,71.89,71.94,71.89,71.92,6100.0,52.6706,52.7073,52.6706,52.6926,6100.0
2014-02-21 12:20:00,71.94,71.95,71.89,71.89,11000.0,52.7073,52.7146,52.6706,52.6706,11000.0
2014-02-21 12:25:00,71.89,71.92,71.88,71.9,10900.0,52.6706,52.6926,52.6633,52.678,10900.0
2014-02-21 12:30:00,71.89,71.93,71.87,71.87,11600.0,52.6706,52.6999,52.656,52.656,11600.0
2014-02-21 12:35:00,71.84,71.84,71.73,71.74,11400.0,52.634,52.634,52.5534,52.5607,11400.0
2014-02-21 12:40:00,71.74,71.75,71.68,71.68,9600.0,52.5607,52.5681,52.5168,52.5168,9600.0
2014-02-21 12:45:00,71.68,71.68,71.54,71.6,18300.0,52.5168,52.5168,52.4142,52.4582,18300.0
2014-02-21 12:50:00,71.6,71.73,71.6,71.7,11200.0,52.4582,52.5534,52.4582,52.5314,11200.0
2014-02-21 12:55:00,71.73,71.77,71.72,71.75,7100.0,52.5534,52.5827,52.5461,52.5681,7100.0
2014-02-21 13:00:00,71.74,71.75,71.68,71.68,8000.0,52.5607,52.5681,52.5168,52.5168,8000.0
2014-02-21 13:05:00,71.68,71.73,71.65,71.68,12700.0,52.5168,52.5534,52.4948,52.5168,12700.0
2014-02-21 13:10:00,71.71,71.71,71.68,71.68,3000.0,52.5388,52.5388,52.5168,52.5168,3000.0
2014-02-21 13:15:00,71.68,71.68,71.6,71.6,8400.0,52.5168,52.5168,52.4582,52.4582,8400.0
2014-02-21 13:20:00,71.61,71.69,71.61,71.67,13300.0,52.4655,52.5241,52.4655,52.5095,13300.0
2014-02-21 13:25:00,71.67,71.69,71.64,71.66,7700.0,52.5095,52.5241,52.4875,52.5021,7700.0
2014-02-21 13:30:00,71.68,71.7,71.66,71.66,5600.0,52.5168,52.5314,52.5021,52.5021,5600.0
2014-02-21 13:35:00,71.65,71.68,71.64,71.65,25200.0,52.4948,52.5168,52.4875,52.4948,25200.0
2014-02-21 13:40:00,71.65,71.71,71.64,71.71,8600.0,52.4948,52.5388,52.4875,52.5388,8600.0
2014-02-21 13:45:00,71.71,71.79,71.71,71.77,68900.0,52.5388,52.5974,52.5388,52.5827,68900.0
2014-02-21 13:50:00,71.78,71.78,71.74,71.76,9800.0,52.59,52.59,52.5607,52.5754,9800.0
2014-02-21 13:55:00,71.76,71.82,71.76,71.81,17300.0,52.5754,52.6194,52.5754,52.612,17300.0
2014-02-21 14:00:00,71.81,71.86,71.81,71.84,11100.0,52.612,52.6487,52.612,52.634,11100.0
2014-02-21 14:05:00,71.84,71.89,71.84,71.88,19400.0,52.634,52.6706,52.634,52.6633,19400.0
2014-02-21 14:10:00,71.89,71.92,71.88,71.88,33700.0,52.6706,52.6926,52.6633,52.6633,33700.0
2014-02-21 14:15:00,71.87,71.87,71.79,71.87,9800.0,52.656,52.656,52.5974,52.656,9800.0
2014-02-21 14:20:00,71.86,71.91,71.85,71.91,13700.0,52.6487,52.6853,52.6413,52.6853,13700.0
2014-02-21 14:25:00,71.9,71.93,71.87,71.87,12000.0,52.678,52.6999,52.656,52.656,12000.0
2014-02-21 14:30:00,71.87,71.87,71.77,71.81,14500.0,52.656,52.656,52.5827,52.612,14500.0
2014-02-21 14:35:00,71.81,71.86,71.79,71.79,12500.0,52.612,52.6487,52.5974,52.5974,12500.0
2014-02-21 14:40:00,71.79,71.9,71.77,71.9,13700.0,52.5974,52.678,52.5827,52.678,13700.0
2014-02-21 14:45:00,71.9,71.99,71.9,71.99,22400.0,52.678,52.7439,52.678,52.7439,22400.0
2014-02-21 14:50:00,71.98,71.99,71.83,71.83,12500.0,52.7366,52.7439,52.6267,52.6267,12500.0
2014-02-21 14:55:00,71.83,71.88,71.83,71.83,18300.0,52.6267,52.6633,52.6267,52.6267,18300.0
2014-02-21 15:00:00,71.82,71.84,71.8,71.81,15800.0,52.6194,52.634,52.6047,52.612,15800.0
2014-02-21 15:05:00,71.82,71.94,71.81,71.94,18500.0,52.6194,52.7073,52.612,52.7073,18500.0
2014-02-21 15:10:00,71.94,71.94,71.89,71.93,12600.0,52.7073,52.7073,52.6706,52.6999,12600.0
2014-02-21 15:15:00,71.94,72.01,71.91,71.99,15200.0,52.7073,52.7586,52.6853,52.7439,15200.0
2014-02-21 15:20:00,71.98,72.01,71.8,71.95,95200.0,52.7366,52.7586,52.6047,52.7146,95200.0
2014-02-21 15:25:00,71.95,72.0,71.94,71.97,24500.0,52.7146,52.7512,52.7073,52.7292,24500.0
2014-02-21 15:30:00,71.98,72.0,71.9,71.9,20700.0,52.7366,52.7512,52.678,52.678,20700.0
2014-02-21 15:35:00,71.89,71.89,71.82,71.82,29700.0,52.6706,52.6706,52.6194,52.6194,29700.0
2014-02-21 15:40:00,71.82,71.85,71.81,71.82,21800.0,52.6194,52.6413,52.612,52.6194,21800.0
2014-02-21 15:45:00,71.82,71.89,71.79,71.81,63200.0,52.6194,52.6706,52.5974,52.612,63200.0
2014-02-21 15:50:00,71.81,71.87,71.8,71.85,98700.0,52.612,52.656,52.6047,52.6413,98700.0
2014-02-21 15:55:00,71.85,71.85,71.73,71.75,149500.0,52.6413,52.6413,52.5534,52.5681,149500.0
2014-02-24 09:30:00,71.87,72.22,71.76,72.13,44000.0,52.656,52.9124,52.5754,52.8465,44000.0
2014-02-24 09:35:00,72.17,72.34,71.99,72.09,40400.0,52.8758,53.0003,52.7439,52.8172,40400.0
2014-02-24 09:40:00,72.18,72.27,72.01,72.05,17000.0,52.8831,52.949,52.7586,52.7879,17000.0
2014-02-24 09:45:00,72.06,72.38,72.01,72.37,48100.0,52.7952,53.0296,52.7586,53.0223,48100.0
2014-02-24 09:50:00,72.34,72.48,72.33,72.45,13000.0,53.0003,53.1029,52.993,53.0809,13000.0
2014-02-24 09:55:00,72.44,72.44,72.32,72.32,6500.0,53.0736,53.0736,52.9857,52.9857,6500.0
2014-02-24 10:00:00,72.33,72.37,72.14,72.14,13800.0,52.993,53.0223,52.8538,52.8538,13800.0
2014-02-24 10:05:00,72.14,72.18,72.06,72.06,13700.0,52.8538,52.8831,52.7952,52.7952,13700.0
2014-02-24 10:10:00,72.08,72.14,72.02,72.11,38500.0,52.8098,52.8538,52.7659,52.8318,38500.0
2014-02-24 10:15:00,72.1,72.28,72.1,72.26,27000.0,52.8245,52.9564,52.8245,52.9417,27000.0
2014-02-24 10:20:00,72.26,72.31,72.11,72.21,30400.0,52.9417,52.9784,52.8318,52.9051,30400.0
2014-02-24 10:25:00,72.21,72.21,72.05,72.08,15500.0,52.9051,52.9051,52.7879,52.8098,15500.0
2014-02-24 10:30:00,72.09,72.09,72.0,72.02,16700.0,52.8172,52.8172,52.7512,52.7659,16700.0
2014-02-24 10:35:00,72.01,72.14,71.96,72.06,19200.0,52.7586,52.8538,52.7219,52.7952,19200.0
2014-02-24 10:40:00,72.07,72.11,72.01,72.03,17500.0,52.8025,52.8318,52.7586,52.7732,17500.0
2014-02-24 10:45:00,72.06,72.06,71.94,71.98,17800.0,52.7952,52.7952,52.7073,52.7366,17800.0
2014-02-24 10:50:00,71.99,72.03,71.93,72.0,10900.0,52.7439,52.7732,52.6999,52.7512,10900.0
2014-02-24 10:55:00,72.0,72.01,71.89,71.9,16500.0,52.7512,52.7586,52.6706,52.678,16500.0
2014-02-24 11:00:00,71.92,71.99,71.92,71.98,10700.0,52.6926,52.7439,52.6926,52.7366,10700.0
2014-02-24 11:05:00,71.97,72.04,71.97,71.98,18400.0,52.7292,52.7805,52.7292,52.7366,18400.0
2014-02-24 11:10:00,71.97,72.01,71.93,71.95,18500.0,52.7292,52.7586,52.6999,52.7146,18500.0
2014-02-24 11:15:00,71.95,71.95,71.83,71.86,11300.0,52.7146,52.7146,52.6267,52.6487,11300.0
2014-02-24 11:20:00,71.85,71.86,71.8,71.84,13500.0,52.6413,52.6487,52.6047,52.634,13500.0
2014-02-24 11:25:00,71.83,71.92,71.81,71.88,13300.0,52.6267,52.6926,52.612,52.6633,13300.0
2014-02-24 11:30:00,71.9,71.97,71.87,71.95,18200.0,52.678,52.7292,52.656,52.7146,18200.0
2014-02-24 11:35:00,71.94,72.04,71.94,71.99,22000.0,52.7073,52.7805,52.7073,52.7439,22000.0
2014-02-24 11:40:00,72.02,72.07,71.99,72.07,11800.0,52.7659,52.8025,52.7439,52.8025,11800.0
2014-02-24 11:45:00,72.08,72.2,72.07,72.19,12500.0,52.8098,52.8978,52.8025,52.8904,12500.0
2014-02-24 11:50:00,72.18,72.35,72.16,72.34,24100.0,52.8831,53.0077,52.8685,53.0003,24100.0
2014-02-24 11:55:00,72.34,72.35,72.28,72.29,7500.0,53.0003,53.0077,52.9564,52.9637,7500.0
2014-02-24 12:00:00,72.3,72.36,72.26,72.34,11800.0,52.971,53.015,52.9417,53.0003,11800.0
2014-02-24 12:05:00,72.33,72.4,72.31,72.36,7200.0,52.993,53.0443,52.9784,53.015,7200.0
2014-02-24 12:10:00,72.34,72.34,72.27,72.31,5600.0,53.0003,53.0003,52.949,52.9784,5600.0
2014-02-24 12:15:00,72.32,72.4,72.32,72.37,19100.0,52.9857,53.0443,52.9857,53.0223,19100.0
2014-02-24 12:20:00,72.4,72.42,72.33,72.36,10700.0,53.0443,53.0589,52.993,53.015,10700.0
2014-02-24 12:25:00,72.36,72.36,72.31,72.33,5800.0,53.015,53.015,52.9784,52.993,5800.0
2014-02-24 12:30:00,72.32,72.32,72.25,72.25,12600.0,52.9857,52.9857,52.9344,52.9344,12600.0
2014-02-24 12:35:00,72.27,72.31,72.26,72.28,6100.0,52.949,52.9784,52.9417,52.9564,6100.0
2014-02-24 12:40:00,72.28,72.36,72.26,72.34,10900.0,52.9564,53.015,52.9417,53.0003,10900.0
2014-02-24 12:45:00,72.34,72.35,72.29,72.3,5300.0,53.0003,53.0077,52.9637,52.971,5300.0
2014-02-24 12:50:00,72.31,72.39,72.26,72.37,38500.0,52.9784,53.037,52.9417,53.0223,38500.0
2014-02-24 12:55:00,72.38,72.38,72.32,72.37,5500.0,53.0296,53.0296,52.9857,53.0223,5500.0
2014-02-24 13:00:00,72.36,72.39,72.31,72.39,20400.0,53.015,53.037,52.9784,53.037,20400.0
2014-02-24 13:05:00,72.39,72.42,72.34,72.35,7400.0,53.037,53.0589,53.0003,53.0077,7400.0
2014-02-24 13:10:00,72.32,72.33,72.27,72.3,20900.0,52.9857,52.993,52.949,52.971,20900.0
2014-02-24 13:15:00,72.3,72.32,72.25,72.26,14900.0,52.971,52.9857,52.9344,52.9417,14900.0
2014-02-24 13:20:00,72.26,72.31,72.26,72.28,9800.0,52.9417,52.9784,52.9417,52.9564,9800.0
2014-02-24 13:25:00,72.27,72.3,72.25,72.25,7900.0,52.949,52.971,52.9344,52.9344,7900.0
2014-02-24 13:30:00,72.22,72.3,72.2,72.29,9000.0,52.9124,52.971,52.8978,52.9637,9000.0
2014-02-24 13:35:00,72.28,72.28,72.16,72.16,6200.0,52.9564,52.9564,52.8685,52.8685,6200.0
2014-02-24 13:40:00,72.15,72.22,72.12,72.16,9100.0,52.8611,52.9124,52.8391,52.8685,9100.0
2014-02-24 13:45:00,72.16,72.17,72.09,72.13,8700.0,52.8685,52.8758,52.8172,52.8465,8700.0
2014-02-24 13:50:00,72.14,72.17,72.13,72.17,5900.0,52.8538,52.8758,52.8465,52.8758,5900.0
2014-02-24 13:55:00,72.17,72.21,72.17,72.18,10200.0,52.8758,52.9051,52.8758,52.8831,10200.0
2014-02-24 14:00:00,72.18,72.25,72.17,72.22,19600.0,52.8831,52.9344,52.8758,52.9124,19600.0
2014-02-24 14:05:00,72.22,72.24,72.17,72.2,51100.0,52.9124,52.9271,52.8758,52.8978,51100.0
2014-02-24 14:10:00,72.2,72.21,72.1,72.11,22800.0,52.8978,52.9051,52.8245,52.8318,22800.0
2014-02-24 14:15:00,72.11,72.11,72.06,72.06,12000.0,52.8318,52.8318,52.7952,52.7952,12000.0
2014-02-24 14:20:00,72.06,72.08,72.05,72.07,11300.0,52.7952,52.8098,52.7879,52.8025,11300.0
2014-02-24 14:25:00,72.07,72.08,72.06,72.08,5400.0,52.8025,52.8098,52.7952,52.8098,5400.0
2014-02-24 14:30:00,72.08,72.1,72.06,72.07,21500.0,52.8098,52.8245,52.7952,52.8025,21500.0
2014-02-24 14:35:00,72.06,72.08,72.04,72.08,13700.0,52.7952,52.8098,52.7805,52.8098,13700.0
2014-02-24 14:40:00,72.08,72.08,72.04,72.06,28200.0,52.8098,52.8098,52.7805,52.7952,28200.0
2014-02-24 14:45:00,72.06,72.07,72.03,72.06,28100.0,52.7952,52.8025,52.7732,52.7952,28100.0
2014-02-24 14:50:00,72.05,72.07,72.04,72.04,35000.0,52.7879,52.8025,52.7805,52.7805,35000.0
2014-02-24 14:55:00,72.05,72.08,72.02,72.02,16400.0,52.7879,52.8098,52.7659,52.7659,16400.0
2014-02-24 15:00:00,72.02,72.04,71.96,71.97,26000.0,52.7659,52.7805,52.7219,52.7292,26000.0
2014-02-24 15:05:00,71.96,71.97,71.94,71.97,26000.0,52.7219,52.7292,52.7073,52.7292,26000.0
2014-02-24 15:10:00,71.96,71.98,71.96,71.97,25800.0,52.7219,52.7366,52.7219,52.7292,25800.0
2014-02-24 15:15:00,71.97,72.04,71.96,72.04,27100.0,52.7292,52.7805,52.7219,52.7805,27100.0
2014-02-24 15:20:00,72.04,72.13,72.03,72.13,30400.0,52.7805,52.8465,52.7732,52.8465,30400.0
2014-02-24 15:25:00,72.13,72.13,71.88,71.88,27300.0,52.8465,52.8465,52.6633,52.6633,27300.0
2014-02-24 15:30:00,71.88,71.98,71.88,71.96,20500.0,52.6633,52.7366,52.6633,52.7219,20500.0
2014-02-24 15:35:00,71.96,72.0,71.95,71.99,24500.0,52.7219,52.7512,52.7146,52.7439,24500.0
2014-02-24 15:40:00,71.99,72.0,71.95,71.95,33600.0,52.7439,52.7512,52.7146,52.7146,33600.0
2014-02-24 15:45:00,71.96,71.99,71.94,71.98,42400.0,52.7219,52.7439,52.7073,52.7366,42400.0
2014-02-24 15:50:00,71.97,71.98,71.87,71.87,53600.0,52.7292,52.7366,52.656,52.656,53600.0
2014-02-24 15:55:00,71.88,71.89,71.76,71.77,92600.0,52.6633,52.6706,52.5754,52.5827,92600.0
2014-02-25 09:30:00,71.67,72.04,71.63,72.01,31400.0,52.5095,52.7805,52.4801,52.7586,31400.0
2014-02-25 09:35:00,72.03,72.06,71.82,71.93,40000.0,52.7732,52.7952,52.6194,52.6999,40000.0
2014-02-25 09:40:00,71.92,71.98,71.67,71.83,14800.0,52.6926,52.7366,52.5095,52.6267,14800.0
2014-02-25 09:45:00,71.89,71.89,71.78,71.82,10600.0,52.6706,52.6706,52.59,52.6194,10600.0
2014-02-25 09:50:00,71.82,71.83,71.77,71.8,10800.0,52.6194,52.6267,52.5827,52.6047,10800.0
2014-02-25 09:55:00,71.77,71.86,71.7,71.7,50300.0,52.5827,52.6487,52.5314,52.5314,50300.0
2014-02-25 10:00:00,71.7,71.78,71.51,71.51,17800.0,52.5314,52.59,52.3922,52.3922,17800.0
2014-02-25 10:05:00,71.52,71.68,71.51,71.59,26000.0,52.3996,52.5168,52.3922,52.4508,26000.0
2014-02-25 10:10:00,71.6,71.75,71.59,71.6,23300.0,52.4582,52.5681,52.4508,52.4582,23300.0
2014-02-25 10:15:00,71.61,71.99,71.6,71.99,85000.0,52.4655,52.7439,52.4582,52.7439,85000.0
2014-02-25 10:20:00,71.99,72.03,71.93,71.99,26200.0,52.7439,52.7732,52.6999,52.7439,26200.0
2014-02-25 10:25:00,71.99,71.99,71.77,71.83,12200.0,52.7439,52.7439,52.5827,52.6267,12200.0
2014-02-25 10:30:00,71.82,71.94,71.77,71.92,15500.0,52.6194,52.7073,52.5827,52.6926,15500.0
2014-02-25 10:35:00,71.96,72.17,71.95,72.17,19600.0,52.7219,52.8758,52.7146,52.8758,19600.0
2014-02-25 10:40:00,72.18,72.19,72.12,72.18,12800.0,52.8831,52.8904,52.8391,52.8831,12800.0
2014-02-25 10:45:00,72.2,72.39,72.2,72.33,21200.0,52.8978,53.037,52.8978,52.993,21200.0
2014-02-25 10:50:00,72.31,72.41,72.3,72.3,10900.0,52.9784,53.0516,52.971,52.971,10900.0
2014-02-25 10:55:00,72.31,72.33,72.23,72.27,6800.0,52.9784,52.993,52.9197,52.949,6800.0
2014-02-25 11:00:00,72.28,72.28,72.19,72.2,9900.0,52.9564,52.9564,52.8904,52.8978,9900.0
2014-02-25 11:05:00,72.2,72.2,72.09,72.15,29400.0,52.8978,52.8978,52.8172,52.8611,29400.0
2014-02-25 11:10:00,72.15,72.4,72.14,72.39,12200.0,52.8611,53.0443,52.8538,53.037,12200.0
2014-02-25 11:15:00,72.36,72.43,72.33,72.33,7900.0,53.015,53.0663,52.993,52.993,7900.0
2014-02-25 11:20:00,72.33,72.39,72.28,72.29,9200.0,52.993,53.037,52.9564,52.9637,9200.0
2014-02-25 11:25:00,72.29,72.41,72.26,72.39,10900.0,52.9637,53.0516,52.9417,53.037,10900.0
2014-02-25 11:30:00,72.4,72.41,72.29,72.31,14700.0,53.0443,53.0516,52.9637,52.9784,14700.0
2014-02-25 11:35:00,72.29,72.3,72.16,72.2,9600.0,52.9637,52.971,52.8685,52.8978,9600.0
2014-02-25 11:40:00,72.19,72.2,72.15,72.17,3700.0,52.8904,52.8978,52.8611,52.8758,3700.0
2014-02-25 11:45:00,72.14,72.2,72.11,72.13,43300.0,52.8538,52.8978,52.8318,52.8465,43300.0
2014-02-25 11:50:00,72.12,72.18,72.07,72.09,6800.0,52.8391,52.8831,52.8025,52.8172,6800.0
2014-02-25 11:55:00,72.1,72.11,72.0,72.03,12700.0,52.8245,52.8318,52.7512,52.7732,12700.0
2014-02-25 12:00:00,72.02,72.04,71.93,71.96,10100.0,52.7659,52.7805,52.6999,52.7219,10100.0
2014-02-25 12:05:00,71.95,71.99,71.9,71.99,6500.0,52.7146,52.7439,52.678,52.7439,6500.0
2014-02-25 12:10:00,71.96,72.0,71.93,71.96,8700.0,52.7219,52.7512,52.6999,52.7219,8700.0
2014-02-25 12:15:00,71.97,72.01,71.95,71.96,5500.0,52.7292,52.7586,52.7146,52.7219,5500.0
2014-02-25 12:20:00,71.96,71.98,71.9,71.98,4400.0,52.7219,52.7366,52.678,52.7366,4400.0
2014-02-25 12:25:00,71.99,72.0,71.96,71.97,5400.0,52.7439,52.7512,52.7219,52.7292,5400.0
2014-02-25 12:30:00,71.95,72.02,71.94,71.99,10300.0,52.7146,52.7659,52.7073,52.7439,10300.0
2014-02-25 12:35:00,71.99,72.03,71.99,72.0,7900.0,52.7439,52.7732,52.7439,52.7512,7900.0
2014-02-25 12:40:00,72.0,72.03,71.98,72.0,8700.0,52.7512,52.7732,52.7366,52.7512,8700.0
2014-02-25 12:45:00,72.01,72.09,72.01,72.07,5300.0,52.7586,52.8172,52.7586,52.8025,5300.0
2014-02-25 12:50:00,72.05,72.09,72.05,72.07,4000.0,52.7879,52.8172,52.7879,52.8025,4000.0
2014-02-25 12:55:00,72.07,72.08,72.04,72.05,5800.0,52.8025,52.8098,52.7805,52.7879,5800.0
2014-02-25 13:00:00,72.05,72.05,71.98,72.01,5600.0,52.7879,52.7879,52.7366,52.7586,5600.0
2014-02-25 13:05:00,72.01,72.07,72.0,72.05,4000.0,52.7586,52.8025,52.7512,52.7879,4000.0
2014-02-25 13:10:00,72.05,72.07,72.03,72.04,14100.0,52.7879,52.8025,52.7732,52.7805,14100.0
2014-02-25 13:15:00,72.05,72.21,72.05,72.14,22300.0,52.7879,52.9051,52.7879,52.8538,22300.0
2014-02-25 13:20:00,72.15,72.16,72.12,72.13,5700.0,52.8611,52.8685,52.8391,52.8465,5700.0
2014-02-25 13:25:00,72.13,72.18,72.09,72.18,11200.0,52.8465,52.8831,52.8172,52.8831,11200.0
2014-02-25 13:30:00,72.16,72.26,72.15,72.25,8900.0,52.8685,52.9417,52.8611,52.9344,8900.0
2014-02-25 13:35:00,72.23,72.26,72.16,72.16,4700.0,52.9197,52.9417,52.8685,52.8685,4700.0
2014-02-25 13:40:00,72.14,72.18,72.11,72.11,10500.0,52.8538,52.8831,52.8318,52.8318,10500.0
2014-02-25 13:45:00,72.09,72.14,72.06,72.06,6700.0,52.8172,52.8538,52.7952,52.7952,6700.0
2014-02-25 13:50:00,72.06,72.07,72.04,72.05,11000.0,52.7952,52.8025,52.7805,52.7879,11000.0
2014-02-25 13:55:00,72.06,72.06,72.02,72.02,10500.0,52.7952,52.7952,52.7659,52.7659,10500.0
2014-02-25 14:00:00,72.02,72.07,71.96,71.96,10600.0,52.7659,52.8025,52.7219,52.7219,10600.0
2014-02-25 14:05:00,71.94,71.95,71.9,71.95,9600.0,52.7073,52.7146,52.678,52.7146,9600.0
2014-02-25 14:10:00,71.95,71.95,71.89,71.95,13100.0,52.7146,52.7146,52.6706,52.7146,13100.0
2014-02-25 14:15:00,71.94,71.94,71.92,71.93,6300.0,52.7073,52.7073,52.6926,52.6999,6300.0
2014-02-25 14:20:00,71.92,71.98,71.91,71.92,8800.0,52.6926,52.7366,52.6853,52.6926,8800.0
2014-02-25 14:25:00,71.92,71.97,71.88,71.97,11500.0,52.6926,52.7292,52.6633,52.7292,11500.0
2014-02-25 14:30:00,71.95,71.96,71.88,71.88,6200.0,52.7146,52.7219,52.6633,52.6633,6200.0
2014-02-25 14:35:00,71.88,71.93,71.83,71.84,10600.0,52.6633,52.6999,52.6267,52.634,10600.0
2014-02-25 14:40:00,71.85,71.92,71.85,71.92,12200.0,52.6413,52.6926,52.6413,52.6926,12200.0
2014-02-25 14:45:00,71.92,71.97,71.92,71.94,12600.0,52.6926,52.7292,52.6926,52.7073,12600.0
2014-02-25 14:50:00,71.92,71.92,71.86,71.87,9000.0,52.6926,52.6926,52.6487,52.656,9000.0
2014-02-25 14:55:00,71.87,71.9,71.87,71.9,6700.0,52.656,52.678,52.656,52.678,6700.0
2014-02-25 15:00:00,71.9,71.9,71.85,71.88,22000.0,52.678,52.678,52.6413,52.6633,22000.0
2014-02-25 15:05:00,71.87,71.91,71.84,71.89,25600.0,52.656,52.6853,52.634,52.6706,25600.0
2014-02-25 15:10:00,71.88,71.88,71.78,71.79,21700.0,52.6633,52.6633,52.59,52.5974,21700.0
2014-02-25 15:15:00,71.79,71.79,71.73,71.73,21700.0,52.5974,52.5974,52.5534,52.5534,21700.0
2014-02-25 15:20:00,71.73,71.73,71.68,71.69,19500.0,52.5534,52.5534,52.5168,52.5241,19500.0
2014-02-25 15:25:00,71.69,71.72,71.63,71.66,28400.0,52.5241,52.5461,52.4801,52.5021,28400.0
2014-02-25 15:30:00,71.66,71.72,71.66,71.71,28400.0,52.5021,52.5461,52.5021,52.5388,28400.0
2014-02-25 15:35:00,71.7,71.84,71.69,71.83,38200.0,52.5314,52.634,52.5241,52.6267,38200.0
2014-02-25 15:40:00,71.83,71.9,71.82,71.89,74000.0,52.6267,52.678,52.6194,52.6706,74000.0
2014-02-25 15:45:00,71.9,71.93,71.78,71.91,135000.0,52.678,52.6999,52.59,52.6853,135000.0
2014-02-25 15:50:00,71.88,71.9,71.8,71.9,94700.0,52.6633,52.678,52.6047,52.678,94700.0
2014-02-25 15:55:00,71.91,72.03,71.88,72.0,203300.0,52.6853,52.7732,52.6633,52.7512,203300.0
2014-02-26 09:30:00,71.99,72.48,71.92,72.37,49200.0,52.7439,53.1029,52.6926,53.0223,49200.0
2014-02-26 09:35:00,72.34,72.57,72.23,72.46,44900.0,53.0003,53.1688,52.9197,53.0883,44900.0
2014-02-26 09:40:00,72.44,72.51,72.2,72.22,47100.0,53.0736,53.1249,52.8978,52.9124,47100.0
2014-02-26 09:45:00,72.26,72.38,72.0,72.0,57300.0,52.9417,53.0296,52.7512,52.7512,57300.0
2014-02-26 09:50:00,71.96,72.1,71.86,72.07,13600.0,52.7219,52.8245,52.6487,52.8025,13600.0
2014-02-26 09:55:00,72.06,72.22,71.98,72.22,8200.0,52.7952,52.9124,52.7366,52.9124,8200.0
2014-02-26 10:00:00,72.25,72.35,72.19,72.31,19300.0,52.9344,53.0077,52.8904,52.9784,19300.0
2014-02-26 10:05:00,72.29,72.39,72.05,72.09,12700.0,52.9637,53.037,52.7879,52.8172,12700.0
2014-02-26 10:10:00,72.08,72.18,72.08,72.1,10700.0,52.8098,52.8831,52.8098,52.8245,10700.0
2014-02-26 10:15:00,72.09,72.09,71.98,72.04,21400.0,52.8172,52.8172,52.7366,52.7805,21400.0
2014-02-26 10:20:00,72.07,72.12,72.04,72.11,15600.0,52.8025,52.8391,52.7805,52.8318,15600.0
2014-02-26 10:25:00,72.11,72.15,72.07,72.14,9100.0,52.8318,52.8611,52.8025,52.8538,9100.0
2014-02-26 10:30:00,72.15,72.22,72.14,72.18,13300.0,52.8611,52.9124,52.8538,52.8831,13300.0
2014-02-26 10:35:00,72.18,72.24,72.18,72.2,7300.0,52.8831,52.9271,52.8831,52.8978,7300.0
2014-02-26 10:40:00,72.21,72.24,72.16,72.16,14800.0,52.9051,52.9271,52.8685,52.8685,14800.0
2014-02-26 10:45:00,72.16,72.16,72.02,72.03,8600.0,52.8685,52.8685,52.7659,52.7732,8600.0
2014-02-26 10:50:00,72.02,72.14,72.02,72.11,6300.0,52.7659,52.8538,52.7659,52.8318,6300.0
2014-02-26 10:55:00,72.11,72.12,72.0,72.02,4400.0,52.8318,52.8391,52.7512,52.7659,4400.0
2014-02-26 11:00:00,72.02,72.03,71.87,71.9,17700.0,52.7659,52.7732,52.656,52.678,17700.0
2014-02-26 11:05:00,71.91,71.96,71.91,71.93,6900.0,52.6853,52.7219,52.6853,52.6999,6900.0
2014-02-26 11:10:00,71.94,71.96,71.9,71.96,7000.0,52.7073,52.7219,52.678,52.7219,7000.0
2014-02-26 11:15:00,71.93,72.02,71.93,72.02,5900.0,52.6999,52.7659,52.6999,52.7659,5900.0
2014-02-26 11:20:00,72.04,72.18,72.01,72.18,8400.0,52.7805,52.8831,52.7586,52.8831,8400.0
2014-02-26 11:25:00,72.17,72.2,72.15,72.17,15100.0,52.8758,52.8978,52.8611,52.8758,15100.0
2014-02-26 11:30:00,72.18,72.21,72.06,72.06,12000.0,52.8831,52.9051,52.7952,52.7952,12000.0
2014-02-26 11:35:00,72.04,72.13,72.04,72.12,7600.0,52.7805,52.8465,52.7805,52.8391,7600.0
2014-02-26 11:40:00,72.12,72.13,72.09,72.11,9700.0,52.8391,52.8465,52.8172,52.8318,9700.0
2014-02-26 11:45:00,72.12,72.12,71.98,72.0,19400.0,52.8391,52.8391,52.7366,52.7512,19400.0
2014-02-26 11:50:00,72.05,72.08,72.04,72.05,8600.0,52.7879,52.8098,52.7805,52.7879,8600.0
2014-02-26 11:55:00,72.05,72.17,72.05,72.17,12200.0,52.7879,52.8758,52.7879,52.8758,12200.0
2014-02-26 12:00:00,72.17,72.22,72.13,72.13,13600.0,52.8758,52.9124,52.8465,52.8465,13600.0
2014-02-26 12:05:00,72.14,72.14,72.05,72.12,8300.0,52.8538,52.8538,52.7879,52.8391,8300.0
2014-02-26 12:10:00,72.13,72.16,72.1,72.1,6100.0,52.8465,52.8685,52.8245,52.8245,6100.0
2014-02-26 12:15:00,72.09,72.11,72.06,72.07,7200.0,52.8172,52.8318,52.7952,52.8025,7200.0
2014-02-26 12:20:00,72.06,72.06,72.03,72.05,10800.0,52.7952,52.7952,52.7732,52.7879,10800.0
2014-02-26 12:25:00,72.05,72.1,72.02,72.1,4700.0,52.7879,52.8245,52.7659,52.8245,4700.0
2014-02-26 12:30:00,72.11,72.23,72.11,72.22,6700.0,52.8318,52.9197,52.8318,52.9124,6700.0
2014-02-26 12:35:00,72.22,72.22,72.15,72.16,6700.0,52.9124,52.9124,52.8611,52.8685,6700.0
2014-02-26 12:40:00,72.15,72.15,72.09,72.09,5600.0,52.8611,52.8611,52.8172,52.8172,5600.0
2014-02-26 12:45:00,72.11,72.11,72.06,72.06,3700.0,52.8318,52.8318,52.7952,52.7952,3700.0
2014-02-26 12:50:00,72.06,72.06,72.0,72.02,4100.0,52.7952,52.7952,52.7512,52.7659,4100.0
2014-02-26 12:55:00,72.02,72.03,71.97,71.99,7100.0,52.7659,52.7732,52.7292,52.7439,7100.0
2014-02-26 13:00:00,71.98,71.99,71.86,71.87,9000.0,52.7366,52.7439,52.6487,52.656,9000.0
2014-02-26 13:05:00,71.86,71.95,71.86,71.95,8500.0,52.6487,52.7146,52.6487,52.7146,8500.0
2014-02-26 13:10:00,71.93,71.97,71.93,71.95,6900.0,52.6999,52.7292,52.6999,52.7146,6900.0
2014-02-26 13:15:00,71.95,71.95,71.86,71.91,6100.0,52.7146,52.7146,52.6487,52.6853,6100.0
2014-02-26 13:20:00,71.91,71.93,71.87,71.89,13200.0,52.6853,52.6999,52.656,52.6706,13200.0
2014-02-26 13:25:00,71.9,71.93,71.89,71.92,5900.0,52.678,52.6999,52.6706,52.6926,5900.0
2014-02-26 13:30:00,71.93,71.96,71.88,71.88,8100.0,52.6999,52.7219,52.6633,52.6633,8100.0
2014-02-26 13:35:00,71.88,71.88,71.8,71.83,5500.0,52.6633,52.6633,52.6047,52.6267,5500.0
2014-02-26 13:40:00,71.84,71.95,71.84,71.95,16000.0,52.634,52.7146,52.634,52.7146,16000.0
2014-02-26 13:45:00,71.95,71.98,71.89,71.89,9000.0,52.7146,52.7366,52.6706,52.6706,9000.0
2014-02-26 13:50:00,71.89,71.95,71.89,71.95,23800.0,52.6706,52.7146,52.6706,52.7146,23800.0
2014-02-26 13:55:00,71.94,71.94,71.78,71.78,14700.0,52.7073,52.7073,52.59,52.59,14700.0
2014-02-26 14:00:00,71.8,71.85,71.8,71.8,7000.0,52.6047,52.6413,52.6047,52.6047,7000.0
2014-02-26 14:05:00,71.78,71.78,71.65,71.65,15300.0,52.59,52.59,52.4948,52.4948,15300.0
2014-02-26 14:10:00,71.65,71.66,71.56,71.56,10600.0,52.4948,52.5021,52.4289,52.4289,10600.0
2014-02-26 14:15:00,71.58,71.6,71.47,71.47,9800.0,52.4435,52.4582,52.3629,52.3629,9800.0
2014-02-26 14:20:00,71.48,71.53,71.46,71.49,18100.0,52.3702,52.4069,52.3556,52.3776,18100.0
2014-02-26 14:25:00,71.49,71.5,71.39,71.41,20600.0,52.3776,52.3849,52.3043,52.319,20600.0
2014-02-26 14:30:00,71.4,71.47,71.35,71.42,20500.0,52.3116,52.3629,52.275,52.3263,20500.0
2014-02-26 14:35:00,71.44,71.46,71.35,71.38,27000.0,52.3409,52.3556,52.275,52.297,27000.0
2014-02-26 14:40:00,71.38,71.46,71.38,71.41,14000.0,52.297,52.3556,52.297,52.319,14000.0
2014-02-26 14:45:00,71.42,71.5,71.35,71.5,18500.0,52.3263,52.3849,52.275,52.3849,18500.0
2014-02-26 14:50:00,71.49,71.58,71.48,71.58,23400.0,52.3776,52.4435,52.3702,52.4435,23400.0
2014-02-26 14:55:00,71.59,71.79,71.59,71.79,41000.0,52.4508,52.5974,52.4508,52.5974,41000.0
2014-02-26 15:00:00,71.8,71.83,71.78,71.79,41600.0,52.6047,52.6267,52.59,52.5974,41600.0
2014-02-26 15:05:00,71.8,71.83,71.7,71.7,25400.0,52.6047,52.6267,52.5314,52.5314,25400.0
2014-02-26 15:10:00,71.7,71.7,71.51,71.6,22700.0,52.5314,52.5314,52.3922,52.4582,22700.0
2014-02-26 15:15:00,71.59,71.65,71.51,71.53,18100.0,52.4508,52.4948,52.3922,52.4069,18100.0
2014-02-26 15:20:00,71.54,71.55,71.5,71.54,21100.0,52.4142,52.4215,52.3849,52.4142,21100.0
2014-02-26 15:25:00,71.54,71.56,71.44,71.51,26500.0,52.4142,52.4289,52.3409,52.3922,26500.0
2014-02-26 15:30:00,71.5,71.74,71.5,71.73,39200.0,52.3849,52.5607,52.3849,52.5534,39200.0
2014-02-26 15:35:00,71.73,71.75,71.67,71.75,46600.0,52.5534,52.5681,52.5095,52.5681,46600.0
2014-02-26 15:40:00,71.75,71.75,71.63,71.66,40500.0,52.5681,52.5681,52.4801,52.5021,40500.0
2014-02-26 15:45:00,71.66,71.67,71.58,71.66,50300.0,52.5021,52.5095,52.4435,52.5021,50300.0
2014-02-26 15:50:00,71.64,71.71,71.63,71.66,60400.0,52.4875,52.5388,52.4801,52.5021,60400.0
2014-02-26 15:55:00,71.66,71.67,71.59,71.61,83100.0,52.5021,52.5095,52.4508,52.4655,83100.0
2014-02-27 09:30:00,71.48,71.92,71.48,71.72,47200.0,52.3702,52.6926,52.3702,52.5461,47200.0
2014-02-27 09:35:00,71.75,72.04,71.66,71.88,22000.0,52.5681,52.7805,52.5021,52.6633,22000.0
2014-02-27 09:40:00,71.88,71.89,71.7,71.7,23200.0,52.6633,52.6706,52.5314,52.5314,23200.0
2014-02-27 09:45:00,71.64,71.75,71.42,71.48,35600.0,52.4875,52.5681,52.3263,52.3702,35600.0
2014-02-27 09:50:00,71.38,71.46,71.29,71.29,13200.0,52.297,52.3556,52.231,52.231,13200.0
2014-02-27 09:55:00,71.29,71.29,71.04,71.14,53300.0,52.231,52.231,52.0479,52.1211,53300.0
2014-02-27 10:00:00,71.18,71.27,71.15,71.21,32300.0,52.1505,52.2164,52.1285,52.1724,32300.0
2014-02-27 10:05:00,71.2,71.24,71.02,71.24,26600.0,52.1651,52.1944,52.0332,52.1944,26600.0
2014-02-27 10:10:00,71.24,71.25,71.19,71.22,21000.0,52.1944,52.2017,52.1578,52.1798,21000.0
2014-02-27 10:15:00,71.22,71.33,71.17,71.33,18600.0,52.1798,52.2603,52.1431,52.2603,18600.0
2014-02-27 10:20:00,71.34,71.43,71.33,71.4,32700.0,52.2677,52.3336,52.2603,52.3116,32700.0
2014-02-27 10:25:00,71.42,71.45,71.38,71.4,21500.0,52.3263,52.3483,52.297,52.3116,21500.0
2014-02-27 10:30:00,71.38,71.48,71.32,71.48,26100.0,52.297,52.3702,52.253,52.3702,26100.0
2014-02-27 10:35:00,71.49,71.59,71.46,71.46,17300.0,52.3776,52.4508,52.3556,52.3556,17300.0
2014-02-27 10:40:00,71.46,71.48,71.34,71.42,19200.0,52.3556,52.3702,52.2677,52.3263,19200.0
2014-02-27 10:45:00,71.43,71.51,71.41,71.47,13900.0,52.3336,52.3922,52.319,52.3629,13900.0
2014-02-27 10:50:00,71.5,71.54,71.38,71.4,22300.0,52.3849,52.4142,52.297,52.3116,22300.0
2014-02-27 10:55:00,71.38,71.45,71.37,71.43,10200.0,52.297,52.3483,52.2897,52.3336,10200.0
2014-02-27 11:00:00,71.44,71.49,71.37,71.45,39400.0,52.3409,52.3776,52.2897,52.3483,39400.0
2014-02-27 11:05:00,71.45,71.46,71.34,71.4,41300.0,52.3483,52.3556,52.2677,52.3116,41300.0
2014-02-27 11:10:00,71.41,71.71,71.4,71.71,16800.0,52.319,52.5388,52.3116,52.5388,16800.0
2014-02-27 11:15:00,71.73,71.82,71.7,71.81,20600.0,52.5534,52.6194,52.5314,52.612,20600.0
2014-02-27 11:20:00,71.82,71.9,71.82,71.87,16400.0,52.6194,52.678,52.6194,52.656,16400.0
2014-02-27 11:25:00,71.88,71.88,71.82,71.84,30300.0,52.6633,52.6633,52.6194,52.634,30300.0
2014-02-27 11:30:00,71.84,71.87,71.73,71.73,45400.0,52.634,52.656,52.5534,52.5534,45400.0
2014-02-27 11:35:00,71.73,71.73,71.61,71.62,14400.0,52.5534,52.5534,52.4655,52.4728,14400.0
2014-02-27 11:40:00,71.64,71.74,71.59,71.74,110200.0,52.4875,52.5607,52.4508,52.5607,110200.0
2014-02-27 11:45:00,71.72,71.74,71.63,71.72,9400.0,52.5461,52.5607,52.4801,52.5461,9400.0
2014-02-27 11:50:00,71.72,71.77,71.6,71.6,55800.0,52.5461,52.5827,52.4582,52.4582,55800.0
2014-02-27 11:55:00,71.61,71.62,71.5,71.57,27800.0,52.4655,52.4728,52.3849,52.4362,27800.0
2014-02-27 12:00:00,71.57,71.67,71.53,71.53,22700.0,52.4362,52.5095,52.4069,52.4069,22700.0
2014-02-27 12:05:00,71.53,71.53,71.27,71.27,36800.0,52.4069,52.4069,52.2164,52.2164,36800.0
2014-02-27 12:10:00,71.28,71.46,71.26,71.44,15200.0,52.2237,52.3556,52.2091,52.3409,15200.0
2014-02-27 12:15:00,71.45,71.47,71.41,71.43,4400.0,52.3483,52.3629,52.319,52.3336,4400.0
2014-02-27 12:20:00,71.44,71.45,71.36,71.37,26900.0,52.3409,52.3483,52.2823,52.2897,26900.0
2014-02-27 12:25:00,71.36,71.43,71.3,71.43,8200.0,52.2823,52.3336,52.2384,52.3336,8200.0
2014-02-27 12:30:00,71.45,71.45,71.33,71.37,6100.0,52.3483,52.3483,52.2603,52.2897,6100.0
2014-02-27 12:35:00,71.35,71.38,71.28,71.28,8600.0,52.275,52.297,52.2237,52.2237,8600.0
2014-02-27 12:40:00,71.29,71.36,71.29,71.32,9200.0,52.231,52.2823,52.231,52.253,9200.0
2014-02-27 12:45:00,71.31,71.35,71.28,71.28,6600.0,52.2457,52.275,52.2237,52.2237,6600.0
2014-02-27 12:50:00,71.29,71.29,71.25,71.27,14700.0,52.231,52.231,52.2017,52.2164,14700.0
2014-02-27 12:55:00,71.25,71.31,71.25,71.31,16100.0,52.2017,52.2457,52.2017,52.2457,16100.0
2014-02-27 13:00:00,71.31,71.35,71.3,71.35,8300.0,52.2457,52.275,52.2384,52.275,8300.0
2014-02-27 13:05:00,71.36,71.36,71.33,71.33,12100.0,52.2823,52.2823,52.2603,52.2603,12100.0
2014-02-27 13:10:00,71.32,71.33,71.23,71.26,30000.0,52.253,52.2603,52.1871,52.2091,30000.0
2014-02-27 13:15:00,71.27,71.42,71.27,71.41,14700.0,52.2164,52.3263,52.2164,52.319,14700.0
2014-02-27 13:20:00,71.41,71.44,71.4,71.43,11300.0,52.319,52.3409,52.3116,52.3336,11300.0
2014-02-27 13:25:00,71.44,71.49,71.41,71.49,8500.0,52.3409,52.3776,52.319,52.3776,8500.0
2014-02-27 13:30:00,71.49,71.52,71.48,71.49,10500.0,52.3776,52.3996,52.3702,52.3776,10500.0
2014-02-27 13:35:00,71.5,71.55,71.48,71.52,13800.0,52.3849,52.4215,52.3702,52.3996,13800.0
2014-02-27 13:40:00,71.51,71.53,71.47,71.5,12900.0,52.3922,52.4069,52.3629,52.3849,12900.0
2014-02-27 13:45:00,71.49,71.52,71.47,71.48,8000.0,52.3776,52.3996,52.3629,52.3702,8000.0
2014-02-27 13:50:00,71.49,71.5,71.47,71.48,4300.0,52.3776,52.3849,52.3629,52.3702,4300.0
2014-02-27 13:55:00,71.49,71.51,71.49,71.49,9400.0,52.3776,52.3922,52.3776,52.3776,9400.0
2014-02-27 14:00:00,71.51,71.58,71.51,71.56,10600.0,52.3922,52.4435,52.3922,52.4289,10600.0
2014-02-27 14:05:00,71.56,71.58,71.55,71.58,6000.0,52.4289,52.4435,52.4215,52.4435,6000.0
2014-02-27 14:10:00,71.58,71.59,71.55,71.57,15800.0,52.4435,52.4508,52.4215,52.4362,15800.0
2014-02-27 14:15:00,71.58,71.62,71.58,71.6,9000.0,52.4435,52.4728,52.4435,52.4582,9000.0
2014-02-27 14:20:00,71.6,71.61,71.52,71.52,13900.0,52.4582,52.4655,52.3996,52.3996,13900.0
2014-02-27 14:25:00,71.53,71.56,71.51,71.53,9100.0,52.4069,52.4289,52.3922,52.4069,9100.0
2014-02-27 14:30:00,71.53,71.57,71.52,71.55,7900.0,52.4069,52.4362,52.3996,52.4215,7900.0
2014-02-27 14:35:00,71.55,71.56,71.53,71.55,15700.0,52.4215,52.4289,52.4069,52.4215,15700.0
2014-02-27 14:40:00,71.56,71.58,71.49,71.51,14400.0,52.4289,52.4435,52.3776,52.3922,14400.0
2014-02-27 14:45:00,71.51,71.54,71.51,71.52,9300.0,52.3922,52.4142,52.3922,52.3996,9300.0
2014-02-27 14:50:00,71.52,71.57,71.5,71.57,18100.0,52.3996,52.4362,52.3849,52.4362,18100.0
2014-02-27 14:55:00,71.57,71.6,71.57,71.58,12100.0,52.4362,52.4582,52.4362,52.4435,12100.0
2014-02-27 15:00:00,71.58,71.64,71.56,71.64,20300.0,52.4435,52.4875,52.4289,52.4875,20300.0
2014-02-27 15:05:00,71.64,71.71,71.63,71.71,22700.0,52.4875,52.5388,52.4801,52.5388,22700.0
2014-02-27 15:10:00,71.71,71.77,71.7,71.77,28200.0,52.5388,52.5827,52.5314,52.5827,28200.0
2014-02-27 15:15:00,71.77,71.8,71.75,71.78,17500.0,52.5827,52.6047,52.5681,52.59,17500.0
2014-02-27 15:20:00,71.78,71.85,71.78,71.78,26100.0,52.59,52.6413,52.59,52.59,26100.0
2014-02-27 15:25:00,71.78,71.86,71.77,71.84,25100.0,52.59,52.6487,52.5827,52.634,25100.0
2014-02-27 15:30:00,71.82,71.83,71.77,71.81,17700.0,52.6194,52.6267,52.5827,52.612,17700.0
2014-02-27 15:35:00,71.81,71.84,71.76,71.78,20400.0,52.612,52.634,52.5754,52.59,20400.0
2014-02-27 15:40:00,71.79,71.85,71.76,71.85,20500.0,52.5974,52.6413,52.5754,52.6413,20500.0
2014-02-27 15:45:00,71.83,71.84,71.7,71.74,39900.0,52.6267,52.634,52.5314,52.5607,39900.0
2014-02-27 15:50:00,71.72,71.79,71.7,71.77,46400.0,52.5461,52.5974,52.5314,52.5827,46400.0
2014-02-27 15:55:00,71.76,71.91,71.76,71.83,117100.0,52.5754,52.6853,52.5754,52.6267,117100.0
2014-02-28 09:30:00,72.05,72.05,71.77,71.83,29300.0,52.7879,52.7879,52.5827,52.6267,29300.0
2014-02-28 09:35:00,71.81,71.93,71.8,71.9,13800.0,52.612,52.6999,52.6047,52.678,13800.0
2014-02-28 09:40:00,71.91,71.94,71.84,71.91,20600.0,52.6853,52.7073,52.634,52.6853,20600.0
2014-02-28 09:45:00,71.88,71.9,71.77,71.8,39000.0,52.6633,52.678,52.5827,52.6047,39000.0
2014-02-28 09:50:00,71.78,71.79,71.64,71.69,8100.0,52.59,52.5974,52.4875,52.5241,8100.0
2014-02-28 09:55:00,71.7,71.81,71.7,71.71,15800.0,52.5314,52.612,52.5314,52.5388,15800.0
2014-02-28 10:00:00,71.72,71.88,71.71,71.87,14500.0,52.5461,52.6633,52.5388,52.656,14500.0
2014-02-28 10:05:00,71.89,71.92,71.7,71.82,81400.0,52.6706,52.6926,52.5314,52.6194,81400.0
2014-02-28 10:10:00,71.84,72.2,71.79,72.2,23300.0,52.634,52.8978,52.5974,52.8978,23300.0
2014-02-28 10:15:00,72.2,72.22,72.03,72.07,22600.0,52.8978,52.9124,52.7732,52.8025,22600.0
2014-02-28 10:20:00,72.1,72.14,72.04,72.07,22900.0,52.8245,52.8538,52.7805,52.8025,22900.0
2014-02-28 10:25:00,72.09,72.12,72.08,72.1,7900.0,52.8172,52.8391,52.8098,52.8245,7900.0
2014-02-28 10:30:00,72.07,72.18,72.04,72.18,17400.0,52.8025,52.8831,52.7805,52.8831,17400.0
2014-02-28 10:35:00,72.19,72.2,72.15,72.19,7500.0,52.8904,52.8978,52.8611,52.8904,7500.0
2014-02-28 10:40:00,72.2,72.22,72.12,72.14,5400.0,52.8978,52.9124,52.8391,52.8538,5400.0
2014-02-28 10:45:00,72.16,72.18,72.09,72.11,5400.0,52.8685,52.8831,52.8172,52.8318,5400.0
2014-02-28 10:50:00,72.14,72.14,72.08,72.08,1200.0,52.8538,52.8538,52.8098,52.8098,1200.0
2014-02-28 10:55:00,72.05,72.09,72.01,72.04,4500.0,52.7879,52.8172,52.7586,52.7805,4500.0
2014-02-28 11:00:00,72.02,72.03,71.96,71.97,9900.0,52.7659,52.7732,52.7219,52.7292,9900.0
2014-02-28 11:05:00,71.98,72.0,71.95,72.0,6100.0,52.7366,52.7512,52.7146,52.7512,6100.0
2014-02-28 11:10:00,72.0,72.03,71.98,71.98,6300.0,52.7512,52.7732,52.7366,52.7366,6300.0
2014-02-28 11:15:00,71.95,72.0,71.95,71.97,2700.0,52.7146,52.7512,52.7146,52.7292,2700.0
2014-02-28 11:20:00,71.97,71.97,71.93,71.94,7400.0,52.7292,52.7292,52.6999,52.7073,7400.0
2014-02-28 11:25:00,71.93,72.01,71.93,71.99,5400.0,52.6999,52.7586,52.6999,52.7439,5400.0
2014-02-28 11:30:00,72.0,72.2,71.99,72.18,10500.0,52.7512,52.8978,52.7439,52.8831,10500.0
2014-02-28 11:35:00,72.17,72.2,72.16,72.17,8400.0,52.8758,52.8978,52.8685,52.8758,8400.0
2014-02-28 11:40:00,72.17,72.19,72.14,72.18,6500.0,52.8758,52.8904,52.8538,52.8831,6500.0
2014-02-28 11:45:00,72.16,72.23,72.16,72.19,13100.0,52.8685,52.9197,52.8685,52.8904,13100.0
2014-02-28 11:50:00,72.19,72.21,72.14,72.16,12300.0,52.8904,52.9051,52.8538,52.8685,12300.0
2014-02-28 11:55:00,72.16,72.19,72.12,72.12,7700.0,52.8685,52.8904,52.8391,52.8391,7700.0
2014-02-28 12:00:00,72.12,72.12,71.97,71.97,26400.0,52.8391,52.8391,52.7292,52.7292,26400.0
2014-02-28 12:05:00,71.97,72.01,71.94,72.0,17700.0,52.7292,52.7586,52.7073,52.7512,17700.0
2014-02-28 12:10:00,72.0,72.01,71.95,71.99,12000.0,52.7512,52.7586,52.7146,52.7439,12000.0
2014-02-28 12:15:00,72.0,72.01,71.96,72.0,13800.0,52.7512,52.7586,52.7219,52.7512,13800.0
2014-02-28 12:20:00,72.0,72.01,71.98,72.0,15200.0,52.7512,52.7586,52.7366,52.7512,15200.0
2014-02-28 12:25:00,72.0,72.01,71.97,72.0,12900.0,52.7512,52.7586,52.7292,52.7512,12900.0
2014-02-28 12:30:00,71.98,72.0,71.96,71.97,6500.0,52.7366,52.7512,52.7219,52.7292,6500.0
2014-02-28 12:35:00,71.96,71.98,71.95,71.97,6900.0,52.7219,52.7366,52.7146,52.7292,6900.0
2014-02-28 12:40:00,71.97,72.01,71.97,72.0,7000.0,52.7292,52.7586,52.7292,52.7512,7000.0
2014-02-28 12:45:00,72.01,72.01,71.97,72.0,15800.0,52.7586,52.7586,52.7292,52.7512,15800.0
2014-02-28 12:50:00,72.01,72.03,71.95,71.96,15900.0,52.7586,52.7732,52.7146,52.7219,15900.0
2014-02-28 12:55:00,71.97,72.03,71.95,72.03,10300.0,52.7292,52.7732,52.7146,52.7732,10300.0
2014-02-28 13:00:00,72.03,72.07,72.01,72.02,12100.0,52.7732,52.8025,52.7586,52.7659,12100.0
2014-02-28 13:05:00,72.02,72.05,72.01,72.05,4400.0,52.7659,52.7879,52.7586,52.7879,4400.0
2014-02-28 13:10:00,72.04,72.06,71.99,72.0,9300.0,52.7805,52.7952,52.7439,52.7512,9300.0
2014-02-28 13:15:00,71.99,72.0,71.95,72.0,17800.0,52.7439,52.7512,52.7146,52.7512,17800.0
2014-02-28 13:20:00,72.0,72.02,71.95,71.97,8300.0,52.7512,52.7659,52.7146,52.7292,8300.0
2014-02-28 13:25:00,71.96,72.02,71.96,71.99,7900.0,52.7219,52.7659,52.7219,52.7439,7900.0
2014-02-28 13:30:00,71.99,72.02,71.94,71.95,9000.0,52.7439,52.7659,52.7073,52.7146,9000.0
2014-02-28 13:35:00,71.97,72.02,71.97,71.97,9700.0,52.7292,52.7659,52.7292,52.7292,9700.0
2014-02-28 13:40:00,71.98,72.0,71.96,71.97,7200.0,52.7366,52.7512,52.7219,52.7292,7200.0
2014-02-28 13:45:00,71.94,71.94,71.9,71.94,7800.0,52.7073,52.7073,52.678,52.7073,7800.0
2014-02-28 13:50:00,71.94,71.94,71.89,71.89,4500.0,52.7073,52.7073,52.6706,52.6706,4500.0
2014-02-28 13:55:00,71.9,71.95,71.89,71.93,7700.0,52.678,52.7146,52.6706,52.6999,7700.0
2014-02-28 14:00:00,71.92,71.92,71.87,71.87,4900.0,52.6926,52.6926,52.656,52.656,4900.0
2014-02-28 14:05:00,71.86,71.86,71.78,71.79,10400.0,52.6487,52.6487,52.59,52.5974,10400.0
2014-02-28 14:10:00,71.79,71.8,71.76,71.76,6200.0,52.5974,52.6047,52.5754,52.5754,6200.0
2014-02-28 14:15:00,71.76,71.77,71.7,71.74,12400.0,52.5754,52.5827,52.5314,52.5607,12400.0
2014-02-28 14:20:00,71.73,71.84,71.73,71.83,9100.0,52.5534,52.634,52.5534,52.6267,9100.0
2014-02-28 14:25:00,71.82,71.83,71.76,71.78,11100.0,52.6194,52.6267,52.5754,52.59,11100.0
2014-02-28 14:30:00,71.77,71.77,71.69,71.69,13900.0,52.5827,52.5827,52.5241,52.5241,13900.0
2014-02-28 14:35:00,71.68,71.68,71.52,71.53,9300.0,52.5168,52.5168,52.3996,52.4069,9300.0
2014-02-28 14:40:00,71.54,71.58,71.46,71.48,18100.0,52.4142,52.4435,52.3556,52.3702,18100.0
2014-02-28 14:45:00,71.47,71.47,71.33,71.35,12600.0,52.3629,52.3629,52.2603,52.275,12600.0
2014-02-28 14:50:00,71.34,71.39,71.29,71.37,21300.0,52.2677,52.3043,52.231,52.2897,21300.0
2014-02-28 14:55:00,71.38,71.38,71.29,71.31,10900.0,52.297,52.297,52.231,52.2457,10900.0
2014-02-28 15:00:00,71.3,71.32,71.11,71.21,15800.0,52.2384,52.253,52.0992,52.1724,15800.0
2014-02-28 15:05:00,71.21,71.21,71.03,71.03,26700.0,52.1724,52.1724,52.0406,52.0406,26700.0
2014-02-28 15:10:00,71.01,71.15,70.96,71.15,16200.0,52.0259,52.1285,51.9893,52.1285,16200.0
2014-02-28 15:15:00,71.15,71.26,71.09,71.22,16200.0,52.1285,52.2091,52.0845,52.1798,16200.0
2014-02-28 15:20:00,71.2,71.33,71.19,71.3,10800.0,52.1651,52.2603,52.1578,52.2384,10800.0
2014-02-28 15:25:00,71.29,71.32,71.25,71.28,20200.0,52.231,52.253,52.2017,52.2237,20200.0
2014-02-28 15:30:00,71.28,71.45,71.28,71.44,19700.0,52.2237,52.3483,52.2237,52.3409,19700.0
2014-02-28 15:35:00,71.44,71.6,71.42,71.55,66400.0,52.3409,52.4582,52.3263,52.4215,66400.0
2014-02-28 15:40:00,71.55,71.62,71.54,71.59,53800.0,52.4215,52.4728,52.4142,52.4508,53800.0
2014-02-28 15:45:00,71.59,71.59,71.53,71.53,70400.0,52.4508,52.4508,52.4069,52.4069,70400.0
2014-02-28 15:50:00,71.54,71.59,71.46,71.52,34900.0,52.4142,52.4508,52.3556,52.3996,34900.0
2014-02-28 15:55:00,71.51,71.61,71.44,71.54,110600.0,52.3922,52.4655,52.3409,52.4142,110600.0
2014-03-03 09:30:00,71.07,71.21,70.98,71.18,54900.0,52.0699,52.1724,52.0039,52.1505,54900.0
2014-03-03 09:35:00,71.18,71.25,71.13,71.25,30500.0,52.1505,52.2017,52.1138,52.2017,30500.0
2014-03-03 09:40:00,71.23,71.28,71.13,71.28,22800.0,52.1871,52.2237,52.1138,52.2237,22800.0
2014-03-03 09:45:00,71.26,71.31,71.15,71.28,20100.0,52.2091,52.2457,52.1285,52.2237,20100.0
2014-03-03 09:50:00,71.27,71.31,71.24,71.29,13200.0,52.2164,52.2457,52.1944,52.231,13200.0
2014-03-03 09:55:00,71.28,71.37,71.27,71.34,18200.0,52.2237,52.2897,52.2164,52.2677,18200.0
2014-03-03 10:00:00,71.37,71.42,71.23,71.35,27500.0,52.2897,52.3263,52.1871,52.275,27500.0
2014-03-03 10:05:00,71.34,71.48,71.33,71.42,46700.0,52.2677,52.3702,52.2603,52.3263,46700.0
2014-03-03 10:10:00,71.44,71.47,71.24,71.24,33500.0,52.3409,52.3629,52.1944,52.1944,33500.0
2014-03-03 10:15:00,71.23,71.23,71.06,71.18,17600.0,52.1871,52.1871,52.0625,52.1505,17600.0
2014-03-03 10:20:00,71.18,71.21,71.13,71.16,15100.0,52.1505,52.1724,52.1138,52.1358,15100.0
2014-03-03 10:25:00,71.15,71.29,71.15,71.28,24000.0,52.1285,52.231,52.1285,52.2237,24000.0
2014-03-03 10:30:00,71.28,71.29,71.27,71.28,16100.0,52.2237,52.231,52.2164,52.2237,16100.0
2014-03-03 10:35:00,71.28,71.32,71.25,71.3,19700.0,52.2237,52.253,52.2017,52.2384,19700.0
2014-03-03 10:40:00,71.3,71.38,71.3,71.37,23400.0,52.2384,52.297,52.2384,52.2897,23400.0
2014-03-03 10:45:00,71.37,71.4,71.36,71.39,13000.0,52.2897,52.3116,52.2823,52.3043,13000.0
2014-03-03 10:50:00,71.39,71.49,71.39,71.48,19400.0,52.3043,52.3776,52.3043,52.3702,19400.0
2014-03-03 10:55:00,71.49,71.5,71.49,71.49,25600.0,52.3776,52.3849,52.3776,52.3776,25600.0
2014-03-03 11:00:00,71.5,71.5,71.47,71.5,13300.0,52.3849,52.3849,52.3629,52.3849,13300.0
2014-03-03 11:05:00,71.49,71.5,71.44,71.46,22500.0,52.3776,52.3849,52.3409,52.3556,22500.0
2014-03-03 11:10:00,71.47,71.49,71.43,71.48,8900.0,52.3629,52.3776,52.3336,52.3702,8900.0
2014-03-03 11:15:00,71.48,71.49,71.47,71.48,12200.0,52.3702,52.3776,52.3629,52.3702,12200.0
2014-03-03 11:20:00,71.48,71.6,71.48,71.6,19500.0,52.3702,52.4582,52.3702,52.4582,19500.0
2014-03-03 11:25:00,71.61,71.67,71.6,71.6,18400.0,52.4655,52.5095,52.4582,52.4582,18400.0
2014-03-03 11:30:00,71.61,71.61,71.47,71.51,39200.0,52.4655,52.4655,52.3629,52.3922,39200.0
2014-03-03 11:35:00,71.5,71.5,71.44,71.44,10500.0,52.3849,52.3849,52.3409,52.3409,10500.0
2014-03-03 11:40:00,71.44,71.53,71.43,71.46,13600.0,52.3409,52.4069,52.3336,52.3556,13600.0
2014-03-03 11:45:00,71.46,71.46,71.36,71.4,7000.0,52.3556,52.3556,52.2823,52.3116,7000.0
2014-03-03 11:50:00,71.39,71.44,71.37,71.44,9400.0,52.3043,52.3409,52.2897,52.3409,9400.0
2014-03-03 11:55:00,71.44,71.44,71.36,71.36,15100.0,52.3409,52.3409,52.2823,52.2823,15100.0
2014-03-03 12:00:00,71.36,71.37,71.32,71.33,12700.0,52.2823,52.2897,52.253,52.2603,12700.0
2014-03-03 12:05:00,71.32,71.37,71.28,71.3,12500.0,52.253,52.2897,52.2237,52.2384,12500.0
2014-03-03 12:10:00,71.29,71.5,71.16,71.49,21400.0,52.231,52.3849,52.1358,52.3776,21400.0
2014-03-03 12:15:00,71.48,71.49,71.38,71.4,11800.0,52.3702,52.3776,52.297,52.3116,11800.0
2014-03-03 12:20:00,71.4,71.55,71.4,71.55,11800.0,52.3116,52.4215,52.3116,52.4215,11800.0
2014-03-03 12:25:00,71.55,71.56,71.48,71.49,14100.0,52.4215,52.4289,52.3702,52.3776,14100.0
2014-03-03 12:30:00,71.49,71.53,71.49,71.51,5600.0,52.3776,52.4069,52.3776,52.3922,5600.0
2014-03-03 12:35:00,71.51,71.55,71.49,71.49,11300.0,52.3922,52.4215,52.3776,52.3776,11300.0
2014-03-03 12:40:00,71.48,71.49,71.41,71.42,3100.0,52.3702,52.3776,52.319,52.3263,3100.0
2014-03-03 12:45:00,71.43,71.46,71.41,71.41,4100.0,52.3336,52.3556,52.319,52.319,4100.0
2014-03-03 12:50:00,71.4,71.44,71.4,71.41,3500.0,52.3116,52.3409,52.3116,52.319,3500.0
2014-03-03 12:55:00,71.41,71.49,71.4,71.48,2200.0,52.319,52.3776,52.3116,52.3702,2200.0
2014-03-03 13:00:00,71.48,71.55,71.46,71.5,22800.0,52.3702,52.4215,52.3556,52.3849,22800.0
2014-03-03 13:05:00,71.5,71.52,71.47,71.5,4800.0,52.3849,52.3996,52.3629,52.3849,4800.0
2014-03-03 13:10:00,71.5,71.51,71.46,71.5,7600.0,52.3849,52.3922,52.3556,52.3849,7600.0
2014-03-03 13:15:00,71.51,71.53,71.5,71.5,4600.0,52.3922,52.4069,52.3849,52.3849,4600.0
2014-03-03 13:20:00,71.5,71.53,71.5,71.52,4200.0,52.3849,52.4069,52.3849,52.3996,4200.0
2014-03-03 13:25:00,71.53,71.55,71.45,71.45,9000.0,52.4069,52.4215,52.3483,52.3483,9000.0
2014-03-03 13:30:00,71.45,71.45,71.38,71.42,5900.0,52.3483,52.3483,52.297,52.3263,5900.0
2014-03-03 13:35:00,71.43,71.49,71.43,71.49,3400.0,52.3336,52.3776,52.3336,52.3776,3400.0
2014-03-03 13:40:00,71.49,71.49,71.44,71.48,4000.0,52.3776,52.3776,52.3409,52.3702,4000.0
2014-03-03 13:45:00,71.47,71.5,71.45,71.48,4200.0,52.3629,52.3849,52.3483,52.3702,4200.0
2014-03-03 13:50:00,71.51,71.52,71.49,71.51,4700.0,52.3922,52.3996,52.3776,52.3922,4700.0
2014-03-03 13:55:00,71.52,71.54,71.48,71.52,19000.0,52.3996,52.4142,52.3702,52.3996,19000.0
2014-03-03 14:00:00,71.52,71.54,71.5,71.52,3200.0,52.3996,52.4142,52.3849,52.3996,3200.0
2014-03-03 14:05:00,71.52,71.54,71.5,71.52,7700.0,52.3996,52.4142,52.3849,52.3996,7700.0
2014-03-03 14:10:00,71.52,71.56,71.51,71.56,8400.0,52.3996,52.4289,52.3922,52.4289,8400.0
2014-03-03 14:15:00,71.54,71.54,71.43,71.43,10100.0,52.4142,52.4142,52.3336,52.3336,10100.0
2014-03-03 14:20:00,71.42,71.53,71.42,71.5,6600.0,52.3263,52.4069,52.3263,52.3849,6600.0
2014-03-03 14:25:00,71.5,71.5,71.41,71.43,16400.0,52.3849,52.3849,52.319,52.3336,16400.0
2014-03-03 14:30:00,71.43,71.49,71.36,71.48,6600.0,52.3336,52.3776,52.2823,52.3702,6600.0
2014-03-03 14:35:00,71.5,71.52,71.48,71.52,6400.0,52.3849,52.3996,52.3702,52.3996,6400.0
2014-03-03 14:40:00,71.52,71.56,71.51,71.56,13100.0,52.3996,52.4289,52.3922,52.4289,13100.0
2014-03-03 14:45:00,71.58,71.73,71.57,71.73,16200.0,52.4435,52.5534,52.4362,52.5534,16200.0
2014-03-03 14:50:00,71.72,71.72,71.67,71.7,7700.0,52.5461,52.5461,52.5095,52.5314,7700.0
2014-03-03 14:55:00,71.68,71.69,71.6,71.61,9900.0,52.5168,52.5241,52.4582,52.4655,9900.0
2014-03-03 15:00:00,71.6,71.6,71.5,71.5,10800.0,52.4582,52.4582,52.3849,52.3849,10800.0
2014-03-03 15:05:00,71.48,71.53,71.45,71.5,16600.0,52.3702,52.4069,52.3483,52.3849,16600.0
2014-03-03 15:10:00,71.48,71.48,71.36,71.39,10300.0,52.3702,52.3702,52.2823,52.3043,10300.0
2014-03-03 15:15:00,71.38,71.44,71.34,71.44,9400.0,52.297,52.3409,52.2677,52.3409,9400.0
2014-03-03 15:20:00,71.43,71.43,71.36,71.42,13400.0,52.3336,52.3336,52.2823,52.3263,13400.0
2014-03-03 15:25:00,71.41,71.42,71.31,71.42,20900.0,52.319,52.3263,52.2457,52.3263,20900.0
2014-03-03 15:30:00,71.4,71.43,71.36,71.4,18400.0,52.3116,52.3336,52.2823,52.3116,18400.0
2014-03-03 15:35:00,71.4,71.44,71.4,71.42,19600.0,52.3116,52.3409,52.3116,52.3263,19600.0
2014-03-03 15:40:00,71.41,71.51,71.39,71.46,30300.0,52.319,52.3922,52.3043,52.3556,30300.0
2014-03-03 15:45:00,71.47,71.52,71.42,71.43,51300.0,52.3629,52.3996,52.3263,52.3336,51300.0
2014-03-03 15:50:00,71.43,71.46,71.38,71.4,48000.0,52.3336,52.3556,52.297,52.3116,48000.0
2014-03-03 15:55:00,71.41,71.47,71.37,71.46,68500.0,52.319,52.3629,52.2897,52.3556,68500.0
2014-03-04 09:30:00,72.3,72.9,72.23,72.81,88000.0,52.971,53.4106,52.9197,53.3447,88000.0
2014-03-04 09:35:00,72.88,73.0,72.72,72.77,47200.0,53.396,53.4839,53.2787,53.3154,47200.0
2014-03-04 09:40:00,72.82,72.89,72.64,72.84,25400.0,53.352,53.4033,53.2201,53.3667,25400.0
2014-03-04 09:45:00,72.84,72.85,72.73,72.81,31300.0,53.3667,53.374,53.2861,53.3447,31300.0
2014-03-04 09:50:00,72.85,72.92,72.69,72.76,24900.0,53.374,53.4253,53.2568,53.308,24900.0
2014-03-04 09:55:00,72.76,72.92,72.73,72.88,11200.0,53.308,53.4253,53.2861,53.396,11200.0
2014-03-04 10:00:00,72.91,72.95,72.81,72.84,12000.0,53.4179,53.4473,53.3447,53.3667,12000.0
2014-03-04 10:05:00,72.84,72.9,72.82,72.9,8200.0,53.3667,53.4106,53.352,53.4106,8200.0
2014-03-04 10:10:00,72.91,73.07,72.9,73.06,25400.0,53.4179,53.5352,53.4106,53.5278,25400.0
2014-03-04 10:15:00,73.06,73.07,73.0,73.02,22400.0,53.5278,53.5352,53.4839,53.4985,22400.0
2014-03-04 10:20:00,73.02,73.04,72.9,72.9,15500.0,53.4985,53.5132,53.4106,53.4106,15500.0
2014-03-04 10:25:00,72.88,72.98,72.88,72.97,9300.0,53.396,53.4692,53.396,53.4619,9300.0
2014-03-04 10:30:00,72.95,73.03,72.95,72.97,11600.0,53.4473,53.5059,53.4473,53.4619,11600.0
2014-03-04 10:35:00,72.97,72.98,72.9,72.94,20000.0,53.4619,53.4692,53.4106,53.4399,20000.0
2014-03-04 10:40:00,72.95,72.97,72.9,72.93,50100.0,53.4473,53.4619,53.4106,53.4326,50100.0
2014-03-04 10:45:00,72.92,72.93,72.88,72.9,36900.0,53.4253,53.4326,53.396,53.4106,36900.0
2014-03-04 10:50:00,72.9,72.92,72.82,72.84,29700.0,53.4106,53.4253,53.352,53.3667,29700.0
2014-03-04 10:55:00,72.84,72.87,72.81,72.82,16900.0,53.3667,53.3886,53.3447,53.352,16900.0
2014-03-04 11:00:00,72.82,72.83,72.75,72.75,18400.0,53.352,53.3593,53.3007,53.3007,18400.0
2014-03-04 11:05:00,72.75,72.76,72.71,72.73,11000.0,53.3007,53.308,53.2714,53.2861,11000.0
2014-03-04 11:10:00,72.72,72.77,72.72,72.75,12900.0,53.2787,53.3154,53.2787,53.3007,12900.0
2014-03-04 11:15:00,72.74,72.75,72.7,72.71,64900.0,53.2934,53.3007,53.2641,53.2714,64900.0
2014-03-04 11:20:00,72.71,72.71,72.68,72.71,18700.0,53.2714,53.2714,53.2494,53.2714,18700.0
2014-03-04 11:25:00,72.72,72.82,72.71,72.82,12800.0,53.2787,53.352,53.2714,53.352,12800.0
2014-03-04 11:30:00,72.83,72.98,72.83,72.98,20800.0,53.3593,53.4692,53.3593,53.4692,20800.0
2014-03-04 11:35:00,72.98,73.0,72.93,72.96,14500.0,53.4692,53.4839,53.4326,53.4546,14500.0
2014-03-04 11:40:00,72.95,73.08,72.95,73.07,50000.0,53.4473,53.5425,53.4473,53.5352,50000.0
2014-03-04 11:45:00,73.08,73.15,73.08,73.14,14800.0,53.5425,53.5938,53.5425,53.5865,14800.0
2014-03-04 11:50:00,73.14,73.22,73.14,73.21,12100.0,53.5865,53.6451,53.5865,53.6377,12100.0
2014-03-04 11:55:00,73.2,73.21,73.15,73.18,21900.0,53.6304,53.6377,53.5938,53.6158,21900.0
2014-03-04 12:00:00,73.19,73.19,73.12,73.12,10200.0,53.6231,53.6231,53.5718,53.5718,10200.0
2014-03-04 12:05:00,73.12,73.16,73.12,73.12,7100.0,53.5718,53.6011,53.5718,53.5718,7100.0
2014-03-04 12:10:00,73.12,73.22,73.12,73.21,7800.0,53.5718,53.6451,53.5718,53.6377,7800.0
2014-03-04 12:15:00,73.2,73.31,73.2,73.27,8300.0,53.6304,53.711,53.6304,53.6817,8300.0
2014-03-04 12:20:00,73.26,73.3,73.18,73.2,8200.0,53.6744,53.7037,53.6158,53.6304,8200.0
2014-03-04 12:25:00,73.18,73.25,73.18,73.22,8000.0,53.6158,53.667,53.6158,53.6451,8000.0
2014-03-04 12:30:00,73.22,73.24,73.15,73.22,24700.0,53.6451,53.6597,53.5938,53.6451,24700.0
2014-03-04 12:35:00,73.22,73.23,73.16,73.2,8500.0,53.6451,53.6524,53.6011,53.6304,8500.0
2014-03-04 12:40:00,73.19,73.2,73.06,73.07,9700.0,53.6231,53.6304,53.5278,53.5352,9700.0
2014-03-04 12:45:00,73.08,73.18,73.07,73.15,7600.0,53.5425,53.6158,53.5352,53.5938,7600.0
2014-03-04 12:50:00,73.16,73.24,73.15,73.19,9700.0,53.6011,53.6597,53.5938,53.6231,9700.0
2014-03-04 12:55:00,73.2,73.21,73.17,73.19,6200.0,53.6304,53.6377,53.6084,53.6231,6200.0
2014-03-04 13:00:00,73.2,73.23,73.19,73.22,5800.0,53.6304,53.6524,53.6231,53.6451,5800.0
2014-03-04 13:05:00,73.22,73.27,73.17,73.2,11500.0,53.6451,53.6817,53.6084,53.6304,11500.0
2014-03-04 13:10:00,73.2,73.26,73.2,73.24,7600.0,53.6304,53.6744,53.6304,53.6597,7600.0
2014-03-04 13:15:00,73.24,73.31,73.24,73.3,12900.0,53.6597,53.711,53.6597,53.7037,12900.0
2014-03-04 13:20:00,73.3,73.34,73.27,73.27,14000.0,53.7037,53.733,53.6817,53.6817,14000.0
2014-03-04 13:25:00,73.27,73.32,73.27,73.3,9600.0,53.6817,53.7183,53.6817,53.7037,9600.0
2014-03-04 13:30:00,73.31,73.34,73.29,73.33,10300.0,53.711,53.733,53.6964,53.7257,10300.0
2014-03-04 13:35:00,73.33,73.39,73.3,73.39,9800.0,53.7257,53.7696,53.7037,53.7696,9800.0
2014-03-04 13:40:00,73.39,73.39,73.29,73.29,14700.0,53.7696,53.7696,53.6964,53.6964,14700.0
2014-03-04 13:45:00,73.29,73.38,73.26,73.27,26400.0,53.6964,53.7623,53.6744,53.6817,26400.0
2014-03-04 13:50:00,73.26,73.29,73.17,73.21,14200.0,53.6744,53.6964,53.6084,53.6377,14200.0
2014-03-04 13:55:00,73.22,73.28,73.22,73.28,12200.0,53.6451,53.689,53.6451,53.689,12200.0
2014-03-04 14:00:00,73.28,73.28,73.11,73.14,25400.0,53.689,53.689,53.5645,53.5865,25400.0
2014-03-04 14:05:00,73.14,73.15,73.03,73.11,40800.0,53.5865,53.5938,53.5059,53.5645,40800.0
2014-03-04 14:10:00,73.12,73.31,73.12,73.3,15900.0,53.5718,53.711,53.5718,53.7037,15900.0
2014-03-04 14:15:00,73.31,73.31,73.23,73.24,13700.0,53.711,53.711,53.6524,53.6597,13700.0
2014-03-04 14:20:00,73.22,73.41,73.22,73.36,18300.0,53.6451,53.7843,53.6451,53.7476,18300.0
2014-03-04 14:25:00,73.37,73.41,73.34,73.4,17200.0,53.755,53.7843,53.733,53.7769,17200.0
2014-03-04 14:30:00,73.4,73.46,73.34,73.35,33700.0,53.7769,53.8209,53.733,53.7403,33700.0
2014-03-04 14:35:00,73.34,73.34,73.27,73.3,17500.0,53.733,53.733,53.6817,53.7037,17500.0
2014-03-04 14:40:00,73.3,73.35,73.25,73.33,19800.0,53.7037,53.7403,53.667,53.7257,19800.0
2014-03-04 14:45:00,73.34,73.43,73.34,73.42,17900.0,53.733,53.7989,53.733,53.7916,17900.0
2014-03-04 14:50:00,73.4,73.46,73.4,73.44,17100.0,53.7769,53.8209,53.7769,53.8063,17100.0
2014-03-04 14:55:00,73.44,73.57,73.43,73.49,19100.0,53.8063,53.9015,53.7989,53.8429,19100.0
2014-03-04 15:00:00,73.47,73.57,73.46,73.49,22500.0,53.8282,53.9015,53.8209,53.8429,22500.0
2014-03-04 15:05:00,73.5,73.51,73.46,73.49,13100.0,53.8502,53.8575,53.8209,53.8429,13100.0
2014-03-04 15:10:00,73.5,73.55,73.48,73.53,19500.0,53.8502,53.8868,53.8356,53.8722,19500.0
2014-03-04 15:15:00,73.53,73.6,73.49,73.58,25000.0,53.8722,53.9235,53.8429,53.9088,25000.0
2014-03-04 15:20:00,73.57,73.59,73.53,73.55,25200.0,53.9015,53.9162,53.8722,53.8868,25200.0
2014-03-04 15:25:00,73.53,73.54,73.46,73.48,24700.0,53.8722,53.8795,53.8209,53.8356,24700.0
2014-03-04 15:30:00,73.48,73.49,73.46,73.47,27100.0,53.8356,53.8429,53.8209,53.8282,27100.0
2014-03-04 15:35:00,73.46,73.5,73.44,73.46,33400.0,53.8209,53.8502,53.8063,53.8209,33400.0
2014-03-04 15:40:00,73.45,73.53,73.45,73.53,34000.0,53.8136,53.8722,53.8136,53.8722,34000.0
2014-03-04 15:45:00,73.53,73.55,73.45,73.49,58100.0,53.8722,53.8868,53.8136,53.8429,58100.0
2014-03-04 15:50:00,73.49,73.6,73.49,73.6,102600.0,53.8429,53.9235,53.8429,53.9235,102600.0
2014-03-04 15:55:00,73.6,73.64,73.51,73.52,140400.0,53.9235,53.9528,53.8575,53.8649,140400.0
2014-03-05 09:30:00,73.09,74.4,73.09,74.01,133700.0,53.5498,54.5096,53.5498,54.2239,133700.0
2014-03-05 09:35:00,73.93,74.2,73.86,74.0,48300.0,54.1653,54.3631,54.114,54.2165,48300.0
2014-03-05 09:40:00,73.93,74.03,73.61,74.0,35500.0,54.1653,54.2385,53.9308,54.2165,35500.0
2014-03-05 09:45:00,74.0,74.05,73.71,73.77,60700.0,54.2165,54.2532,54.0041,54.048,60700.0
2014-03-05 09:50:00,73.74,73.85,73.54,73.77,70500.0,54.0261,54.1066,53.8795,54.048,70500.0
2014-03-05 09:55:00,73.73,73.75,73.42,73.55,67100.0,54.0187,54.0334,53.7916,53.8868,67100.0
2014-03-05 10:00:00,73.55,73.61,73.35,73.38,41800.0,53.8868,53.9308,53.7403,53.7623,41800.0
2014-03-05 10:05:00,73.43,73.5,73.31,73.4,26800.0,53.7989,53.8502,53.711,53.7769,26800.0
2014-03-05 10:10:00,73.41,73.46,73.23,73.24,30400.0,53.7843,53.8209,53.6524,53.6597,30400.0
2014-03-05 10:15:00,73.25,73.45,73.24,73.27,40700.0,53.667,53.8136,53.6597,53.6817,40700.0
2014-03-05 10:20:00,73.24,73.95,73.21,73.76,118200.0,53.6597,54.1799,53.6377,54.0407,118200.0
2014-03-05 10:25:00,73.73,73.78,73.64,73.65,7000.0,54.0187,54.0554,53.9528,53.9601,7000.0
2014-03-05 10:30:00,73.63,73.63,73.44,73.45,12400.0,53.9455,53.9455,53.8063,53.8136,12400.0
2014-03-05 10:35:00,73.45,73.48,73.38,73.39,24500.0,53.8136,53.8356,53.7623,53.7696,24500.0
2014-03-05 10:40:00,73.38,73.43,73.29,73.29,35600.0,53.7623,53.7989,53.6964,53.6964,35600.0
2014-03-05 10:45:00,73.29,73.44,73.26,73.34,25700.0,53.6964,53.8063,53.6744,53.733,25700.0
2014-03-05 10:50:00,73.35,73.48,73.34,73.48,14300.0,53.7403,53.8356,53.733,53.8356,14300.0
2014-03-05 10:55:00,73.48,73.48,73.37,73.4,14000.0,53.8356,53.8356,53.755,53.7769,14000.0
2014-03-05 11:00:00,73.36,73.65,73.35,73.57,30700.0,53.7476,53.9601,53.7403,53.9015,30700.0
2014-03-05 11:05:00,73.58,73.62,73.53,73.54,14100.0,53.9088,53.9381,53.8722,53.8795,14100.0
2014-03-05 11:10:00,73.53,73.57,73.53,73.54,9000.0,53.8722,53.9015,53.8722,53.8795,9000.0
2014-03-05 11:15:00,73.52,73.58,73.46,73.58,19100.0,53.8649,53.9088,53.8209,53.9088,19100.0
2014-03-05 11:20:00,73.56,73.56,73.51,73.53,9900.0,53.8942,53.8942,53.8575,53.8722,9900.0
2014-03-05 11:25:00,73.51,73.53,73.34,73.36,13500.0,53.8575,53.8722,53.733,53.7476,13500.0
2014-03-05 11:30:00,73.34,73.41,73.34,73.41,11400.0,53.733,53.7843,53.733,53.7843,11400.0
2014-03-05 11:35:00,73.42,73.42,73.33,73.41,20100.0,53.7916,53.7916,53.7257,53.7843,20100.0
2014-03-05 11:40:00,73.4,73.4,73.32,73.34,10600.0,53.7769,53.7769,53.7183,53.733,10600.0
2014-03-05 11:45:00,73.33,73.4,73.32,73.36,21000.0,53.7257,53.7769,53.7183,53.7476,21000.0
2014-03-05 11:50:00,73.37,73.39,73.32,73.32,8900.0,53.755,53.7696,53.7183,53.7183,8900.0
2014-03-05 11:55:00,73.31,73.39,73.31,73.37,15000.0,53.711,53.7696,53.711,53.755,15000.0
2014-03-05 12:00:00,73.37,73.37,73.31,73.32,13900.0,53.755,53.755,53.711,53.7183,13900.0
2014-03-05 12:05:00,73.33,73.33,73.23,73.23,11500.0,53.7257,53.7257,53.6524,53.6524,11500.0
2014-03-05 12:10:00,73.22,73.23,73.17,73.19,11900.0,53.6451,53.6524,53.6084,53.6231,11900.0
2014-03-05 12:15:00,73.19,73.2,73.15,73.15,9400.0,53.6231,53.6304,53.5938,53.5938,9400.0
2014-03-05 12:20:00,73.14,73.16,73.07,73.07,30400.0,53.5865,53.6011,53.5352,53.5352,30400.0
2014-03-05 12:25:00,73.06,73.24,73.06,73.16,45200.0,53.5278,53.6597,53.5278,53.6011,45200.0
2014-03-05 12:30:00,73.17,73.21,73.17,73.19,4400.0,53.6084,53.6377,53.6084,53.6231,4400.0
2014-03-05 12:35:00,73.19,73.21,73.17,73.17,7600.0,53.6231,53.6377,53.6084,53.6084,7600.0
2014-03-05 12:40:00,73.17,73.18,73.15,73.15,7100.0,53.6084,53.6158,53.5938,53.5938,7100.0
2014-03-05 12:45:00,73.15,73.17,73.13,73.15,4500.0,53.5938,53.6084,53.5791,53.5938,4500.0
2014-03-05 12:50:00,73.15,73.16,73.13,73.13,5000.0,53.5938,53.6011,53.5791,53.5791,5000.0
2014-03-05 12:55:00,73.13,73.13,73.11,73.13,5700.0,53.5791,53.5791,53.5645,53.5791,5700.0
2014-03-05 13:00:00,73.12,73.14,73.12,73.13,7600.0,53.5718,53.5865,53.5718,53.5791,7600.0
2014-03-05 13:05:00,73.12,73.14,73.11,73.12,5200.0,53.5718,53.5865,53.5645,53.5718,5200.0
2014-03-05 13:10:00,73.13,73.19,73.13,73.17,14200.0,53.5791,53.6231,53.5791,53.6084,14200.0
2014-03-05 13:15:00,73.18,73.2,73.17,73.2,19500.0,53.6158,53.6304,53.6084,53.6304,19500.0
2014-03-05 13:20:00,73.2,73.25,73.2,73.24,7600.0,53.6304,53.667,53.6304,53.6597,7600.0
2014-03-05 13:25:00,73.24,73.25,73.21,73.23,5700.0,53.6597,53.667,53.6377,53.6524,5700.0
2014-03-05 13:30:00,73.24,73.26,73.22,73.26,8300.0,53.6597,53.6744,53.6451,53.6744,8300.0
2014-03-05 13:35:00,73.25,73.27,73.24,73.26,8400.0,53.667,53.6817,53.6597,53.6744,8400.0
2014-03-05 13:40:00,73.27,73.27,73.18,73.19,7000.0,53.6817,53.6817,53.6158,53.6231,7000.0
2014-03-05 13:45:00,73.18,73.2,73.14,73.14,8300.0,53.6158,53.6304,53.5865,53.5865,8300.0
2014-03-05 13:50:00,73.14,73.15,73.07,73.08,6000.0,53.5865,53.5938,53.5352,53.5425,6000.0
2014-03-05 13:55:00,73.08,73.12,73.07,73.12,9500.0,53.5425,53.5718,53.5352,53.5718,9500.0
2014-03-05 14:00:00,73.13,73.15,73.12,73.12,12000.0,53.5791,53.5938,53.5718,53.5718,12000.0
2014-03-05 14:05:00,73.12,73.17,73.12,73.17,7400.0,53.5718,53.6084,53.5718,53.6084,7400.0
2014-03-05 14:10:00,73.17,73.17,73.11,73.11,6500.0,53.6084,53.6084,53.5645,53.5645,6500.0
2014-03-05 14:15:00,73.12,73.13,73.07,73.08,9600.0,53.5718,53.5791,53.5352,53.5425,9600.0
2014-03-05 14:20:00,73.09,73.11,73.08,73.08,6000.0,53.5498,53.5645,53.5425,53.5425,6000.0
2014-03-05 14:25:00,73.08,73.11,73.07,73.07,8300.0,53.5425,53.5645,53.5352,53.5352,8300.0
2014-03-05 14:30:00,73.07,73.09,73.04,73.04,7500.0,53.5352,53.5498,53.5132,53.5132,7500.0
2014-03-05 14:35:00,73.04,73.06,73.04,73.06,7700.0,53.5132,53.5278,53.5132,53.5278,7700.0
2014-03-05 14:40:00,73.05,73.08,73.04,73.04,11500.0,53.5205,53.5425,53.5132,53.5132,11500.0
2014-03-05 14:45:00,73.04,73.07,73.02,73.07,12300.0,53.5132,53.5352,53.4985,53.5352,12300.0
2014-03-05 14:50:00,73.07,73.08,73.05,73.06,13700.0,53.5352,53.5425,53.5205,53.5278,13700.0
2014-03-05 14:55:00,73.05,73.08,73.03,73.06,24800.0,53.5205,53.5425,53.5059,53.5278,24800.0
2014-03-05 15:00:00,73.06,73.09,73.06,73.09,11200.0,53.5278,53.5498,53.5278,53.5498,11200.0
2014-03-05 15:05:00,73.09,73.09,73.02,73.04,14000.0,53.5498,53.5498,53.4985,53.5132,14000.0
2014-03-05 15:10:00,73.03,73.06,73.02,73.06,12100.0,53.5059,53.5278,53.4985,53.5278,12100.0
2014-03-05 15:15:00,73.05,73.07,73.04,73.06,12300.0,53.5205,53.5352,53.5132,53.5278,12300.0
2014-03-05 15:20:00,73.06,73.1,73.06,73.09,24800.0,53.5278,53.5572,53.5278,53.5498,24800.0
2014-03-05 15:25:00,73.09,73.21,73.09,73.21,30100.0,53.5498,53.6377,53.5498,53.6377,30100.0
2014-03-05 15:30:00,73.21,73.26,73.19,73.21,33400.0,53.6377,53.6744,53.6231,53.6377,33400.0
2014-03-05 15:35:00,73.21,73.22,73.11,73.15,27600.0,53.6377,53.6451,53.5645,53.5938,27600.0
2014-03-05 15:40:00,73.15,73.17,73.13,73.14,21600.0,53.5938,53.6084,53.5791,53.5865,21600.0
2014-03-05 15:45:00,73.14,73.19,73.12,73.18,41700.0,53.5865,53.6231,53.5718,53.6158,41700.0
2014-03-05 15:50:00,73.18,73.19,73.16,73.17,53300.0,53.6158,53.6231,53.6011,53.6084,53300.0
2014-03-05 15:55:00,73.17,73.21,73.16,73.21,87500.0,53.6084,53.6377,53.6011,53.6377,87500.0
2014-03-06 09:30:00,73.56,73.67,73.39,73.59,21900.0,53.8942,53.9748,53.7696,53.9162,21900.0
2014-03-06 09:35:00,73.6,73.64,73.41,73.41,7800.0,53.9235,53.9528,53.7843,53.7843,7800.0
2014-03-06 09:40:00,73.47,73.47,73.35,73.35,5500.0,53.8282,53.8282,53.7403,53.7403,5500.0
2014-03-06 09:45:00,73.36,73.52,73.35,73.36,14300.0,53.7476,53.8649,53.7403,53.7476,14300.0
2014-03-06 09:50:00,73.36,73.41,73.35,73.37,30100.0,53.7476,53.7843,53.7403,53.755,30100.0
2014-03-06 09:55:00,73.38,73.57,73.35,73.46,80000.0,53.7623,53.9015,53.7403,53.8209,80000.0
2014-03-06 10:00:00,73.45,73.54,73.43,73.43,25300.0,53.8136,53.8795,53.7989,53.7989,25300.0
2014-03-06 10:05:00,73.42,73.42,73.35,73.35,11400.0,53.7916,53.7916,53.7403,53.7403,11400.0
2014-03-06 10:10:00,73.34,73.34,73.23,73.25,11000.0,53.733,53.733,53.6524,53.667,11000.0
2014-03-06 10:15:00,73.24,73.28,73.17,73.17,33000.0,53.6597,53.689,53.6084,53.6084,33000.0
2014-03-06 10:20:00,73.18,73.19,73.01,73.01,34800.0,53.6158,53.6231,53.4912,53.4912,34800.0
2014-03-06 10:25:00,73.01,73.32,72.95,73.24,63100.0,53.4912,53.7183,53.4473,53.6597,63100.0
2014-03-06 10:30:00,73.27,73.27,73.03,73.03,16200.0,53.6817,53.6817,53.5059,53.5059,16200.0
2014-03-06 10:35:00,73.01,73.07,73.01,73.07,9200.0,53.4912,53.5352,53.4912,53.5352,9200.0
2014-03-06 10:40:00,73.06,73.06,72.96,72.96,9100.0,53.5278,53.5278,53.4546,53.4546,9100.0
2014-03-06 10:45:00,72.99,72.99,72.92,72.96,28000.0,53.4766,53.4766,53.4253,53.4546,28000.0
2014-03-06 10:50:00,72.94,73.0,72.93,72.95,14900.0,53.4399,53.4839,53.4326,53.4473,14900.0
2014-03-06 10:55:00,72.97,73.01,72.91,72.91,14900.0,53.4619,53.4912,53.4179,53.4179,14900.0
2014-03-06 11:00:00,72.95,72.95,72.81,72.83,57600.0,53.4473,53.4473,53.3447,53.3593,57600.0
2014-03-06 11:05:00,72.82,72.88,72.79,72.86,16200.0,53.352,53.396,53.33,53.3813,16200.0
2014-03-06 11:10:00,72.84,72.88,72.8,72.81,45700.0,53.3667,53.396,53.3374,53.3447,45700.0
2014-03-06 11:15:00,72.81,72.87,72.76,72.87,17300.0,53.3447,53.3886,53.308,53.3886,17300.0
2014-03-06 11:20:00,72.89,73.1,72.89,73.05,10700.0,53.4033,53.5572,53.4033,53.5205,10700.0
2014-03-06 11:25:00,73.04,73.04,72.94,72.99,14700.0,53.5132,53.5132,53.4399,53.4766,14700.0
2014-03-06 11:30:00,73.02,73.08,73.02,73.08,8200.0,53.4985,53.5425,53.4985,53.5425,8200.0
2014-03-06 11:35:00,73.09,73.14,73.08,73.09,16300.0,53.5498,53.5865,53.5425,53.5498,16300.0
2014-03-06 11:40:00,73.08,73.08,73.01,73.03,9100.0,53.5425,53.5425,53.4912,53.5059,9100.0
2014-03-06 11:45:00,73.04,73.09,73.04,73.09,10600.0,53.5132,53.5498,53.5132,53.5498,10600.0
2014-03-06 11:50:00,73.09,73.14,73.09,73.09,6800.0,53.5498,53.5865,53.5498,53.5498,6800.0
2014-03-06 11:55:00,73.1,73.13,73.06,73.13,18300.0,53.5572,53.5791,53.5278,53.5791,18300.0
2014-03-06 12:00:00,73.13,73.23,73.13,73.23,12900.0,53.5791,53.6524,53.5791,53.6524,12900.0
2014-03-06 12:05:00,73.23,73.33,73.23,73.3,13300.0,53.6524,53.7257,53.6524,53.7037,13300.0
2014-03-06 12:10:00,73.3,73.3,73.25,73.26,37000.0,53.7037,53.7037,53.667,53.6744,37000.0
2014-03-06 12:15:00,73.27,73.34,73.26,73.34,9400.0,53.6817,53.733,53.6744,53.733,9400.0
2014-03-06 12:20:00,73.35,73.41,73.34,73.36,15700.0,53.7403,53.7843,53.733,53.7476,15700.0
2014-03-06 12:25:00,73.35,73.35,73.26,73.29,33700.0,53.7403,53.7403,53.6744,53.6964,33700.0
2014-03-06 12:30:00,73.29,73.37,73.29,73.3,16600.0,53.6964,53.755,53.6964,53.7037,16600.0
2014-03-06 12:35:00,73.29,73.36,73.27,73.36,11600.0,53.6964,53.7476,53.6817,53.7476,11600.0
2014-03-06 12:40:00,73.37,73.37,73.31,73.32,3400.0,53.755,53.755,53.711,53.7183,3400.0
2014-03-06 12:45:00,73.29,73.31,73.27,73.28,5200.0,53.6964,53.711,53.6817,53.689,5200.0
2014-03-06 12:50:00,73.28,73.28,73.2,73.2,4400.0,53.689,53.689,53.6304,53.6304,4400.0
2014-03-06 12:55:00,73.2,73.23,73.18,73.23,9100.0,53.6304,53.6524,53.6158,53.6524,9100.0
2014-03-06 13:00:00,73.24,73.31,73.23,73.24,7400.0,53.6597,53.711,53.6524,53.6597,7400.0
2014-03-06 13:05:00,73.25,73.27,73.22,73.24,7100.0,53.667,53.6817,53.6451,53.6597,7100.0
2014-03-06 13:10:00,73.24,73.24,73.16,73.16,4000.0,53.6597,53.6597,53.6011,53.6011,4000.0
2014-03-06 13:15:00,73.17,73.18,73.13,73.18,8600.0,53.6084,53.6158,53.5791,53.6158,8600.0
2014-03-06 13:20:00,73.18,73.19,73.11,73.11,4400.0,53.6158,53.6231,53.5645,53.5645,4400.0
2014-03-06 13:25:00,73.11,73.16,73.09,73.14,7400.0,53.5645,53.6011,53.5498,53.5865,7400.0
2014-03-06 13:30:00,73.11,73.16,73.05,73.05,12000.0,53.5645,53.6011,53.5205,53.5205,12000.0
2014-03-06 13:35:00,73.05,73.07,73.04,73.06,17500.0,53.5205,53.5352,53.5132,53.5278,17500.0
2014-03-06 13:40:00,73.06,73.07,72.94,72.95,26900.0,53.5278,53.5352,53.4399,53.4473,26900.0
2014-03-06 13:45:00,72.95,72.95,72.83,72.83,25300.0,53.4473,53.4473,53.3593,53.3593,25300.0
2014-03-06 13:50:00,72.83,72.83,72.72,72.73,27200.0,53.3593,53.3593,53.2787,53.2861,27200.0
2014-03-06 13:55:00,72.72,72.78,72.72,72.77,19400.0,53.2787,53.3227,53.2787,53.3154,19400.0
2014-03-06 14:00:00,72.77,72.82,72.73,72.81,17900.0,53.3154,53.352,53.2861,53.3447,17900.0
2014-03-06 14:05:00,72.8,72.83,72.77,72.78,19600.0,53.3374,53.3593,53.3154,53.3227,19600.0
2014-03-06 14:10:00,72.78,72.8,72.68,72.68,16900.0,53.3227,53.3374,53.2494,53.2494,16900.0
2014-03-06 14:15:00,72.67,72.71,72.61,72.61,13800.0,53.2421,53.2714,53.1981,53.1981,13800.0
2014-03-06 14:20:00,72.61,72.67,72.61,72.64,16300.0,53.1981,53.2421,53.1981,53.2201,16300.0
2014-03-06 14:25:00,72.65,72.66,72.61,72.63,25000.0,53.2275,53.2348,53.1981,53.2128,25000.0
2014-03-06 14:30:00,72.63,72.65,72.57,72.62,14900.0,53.2128,53.2275,53.1688,53.2055,14900.0
2014-03-06 14:35:00,72.63,72.63,72.5,72.6,22300.0,53.2128,53.2128,53.1176,53.1908,22300.0
2014-03-06 14:40:00,72.59,72.71,72.59,72.69,8400.0,53.1835,53.2714,53.1835,53.2568,8400.0
2014-03-06 14:45:00,72.69,72.79,72.69,72.75,11600.0,53.2568,53.33,53.2568,53.3007,11600.0
2014-03-06 14:50:00,72.76,72.76,72.71,72.72,8800.0,53.308,53.308,53.2714,53.2787,8800.0
2014-03-06 14:55:00,72.71,72.77,72.7,72.75,13300.0,53.2714,53.3154,53.2641,53.3007,13300.0
2014-03-06 15:00:00,72.74,72.76,72.72,72.72,5400.0,53.2934,53.308,53.2787,53.2787,5400.0
2014-03-06 15:05:00,72.72,72.72,72.63,72.63,8500.0,53.2787,53.2787,53.2128,53.2128,8500.0
2014-03-06 15:10:00,72.61,72.68,72.6,72.68,19900.0,53.1981,53.2494,53.1908,53.2494,19900.0
2014-03-06 15:15:00,72.68,72.7,72.67,72.68,14900.0,53.2494,53.2641,53.2421,53.2494,14900.0
2014-03-06 15:20:00,72.67,72.67,72.6,72.6,14900.0,53.2421,53.2421,53.1908,53.1908,14900.0
2014-03-06 15:25:00,72.61,72.71,72.6,72.71,15100.0,53.1981,53.2714,53.1908,53.2714,15100.0
2014-03-06 15:30:00,72.72,72.72,72.66,72.71,17100.0,53.2787,53.2787,53.2348,53.2714,17100.0
2014-03-06 15:35:00,72.71,72.76,72.7,72.71,21400.0,53.2714,53.308,53.2641,53.2714,21400.0
2014-03-06 15:40:00,72.71,72.72,72.67,72.67,21600.0,53.2714,53.2787,53.2421,53.2421,21600.0
2014-03-06 15:45:00,72.67,72.67,72.56,72.56,36100.0,53.2421,53.2421,53.1615,53.1615,36100.0
2014-03-06 15:50:00,72.56,72.61,72.52,72.54,58200.0,53.1615,53.1981,53.1322,53.1469,58200.0
2014-03-06 15:55:00,72.54,72.56,72.5,72.55,71900.0,53.1469,53.1615,53.1176,53.1542,71900.0
2014-03-07 09:30:00,72.63,72.77,72.35,72.35,52700.0,53.2128,53.3154,53.0077,53.0077,52700.0
2014-03-07 09:35:00,72.4,72.65,72.36,72.49,41000.0,53.0443,53.2275,53.015,53.1102,41000.0
2014-03-07 09:40:00,72.44,72.6,72.25,72.35,29800.0,53.0736,53.1908,52.9344,53.0077,29800.0
2014-03-07 09:45:00,72.39,72.4,72.18,72.21,19200.0,53.037,53.0443,52.8831,52.9051,19200.0
2014-03-07 09:50:00,72.19,72.19,71.92,72.09,48300.0,52.8904,52.8904,52.6926,52.8172,48300.0
2014-03-07 09:55:00,72.1,72.1,72.0,72.08,37300.0,52.8245,52.8245,52.7512,52.8098,37300.0
2014-03-07 10:00:00,72.08,72.31,71.98,72.29,29200.0,52.8098,52.9784,52.7366,52.9637,29200.0
2014-03-07 10:05:00,72.28,72.44,72.19,72.44,12100.0,52.9564,53.0736,52.8904,53.0736,12100.0
2014-03-07 10:10:00,72.47,72.49,72.34,72.4,43200.0,53.0956,53.1102,53.0003,53.0443,43200.0
2014-03-07 10:15:00,72.4,72.42,72.26,72.26,25500.0,53.0443,53.0589,52.9417,52.9417,25500.0
2014-03-07 10:20:00,72.26,72.39,72.26,72.33,18600.0,52.9417,53.037,52.9417,52.993,18600.0
2014-03-07 10:25:00,72.32,72.36,72.28,72.28,11400.0,52.9857,53.015,52.9564,52.9564,11400.0
2014-03-07 10:30:00,72.28,72.44,72.28,72.37,93100.0,52.9564,53.0736,52.9564,53.0223,93100.0
2014-03-07 10:35:00,72.37,72.41,72.33,72.37,13800.0,53.0223,53.0516,52.993,53.0223,13800.0
2014-03-07 10:40:00,72.37,72.43,72.37,72.39,10900.0,53.0223,53.0663,53.0223,53.037,10900.0
2014-03-07 10:45:00,72.39,72.39,72.23,72.36,22800.0,53.037,53.037,52.9197,53.015,22800.0
2014-03-07 10:50:00,72.35,72.36,72.19,72.22,54400.0,53.0077,53.015,52.8904,52.9124,54400.0
2014-03-07 10:55:00,72.22,72.22,72.08,72.08,21200.0,52.9124,52.9124,52.8098,52.8098,21200.0
2014-03-07 11:00:00,72.07,72.07,71.88,71.94,26900.0,52.8025,52.8025,52.6633,52.7073,26900.0
2014-03-07 11:05:00,71.94,72.09,71.92,72.09,9700.0,52.7073,52.8172,52.6926,52.8172,9700.0
2014-03-07 11:10:00,72.08,72.08,71.95,72.0,14200.0,52.8098,52.8098,52.7146,52.7512,14200.0
2014-03-07 11:15:00,71.99,72.08,71.96,72.05,14400.0,52.7439,52.8098,52.7219,52.7879,14400.0
2014-03-07 11:20:00,72.06,72.1,72.03,72.08,12300.0,52.7952,52.8245,52.7732,52.8098,12300.0
2014-03-07 11:25:00,72.08,72.2,72.07,72.18,17600.0,52.8098,52.8978,52.8025,52.8831,17600.0
2014-03-07 11:30:00,72.2,72.2,72.14,72.17,11200.0,52.8978,52.8978,52.8538,52.8758,11200.0
2014-03-07 11:35:00,72.17,72.23,72.16,72.22,9500.0,52.8758,52.9197,52.8685,52.9124,9500.0
2014-03-07 11:40:00,72.23,72.36,72.23,72.33,17300.0,52.9197,53.015,52.9197,52.993,17300.0
2014-03-07 11:45:00,72.33,72.36,72.26,72.27,15900.0,52.993,53.015,52.9417,52.949,15900.0
2014-03-07 11:50:00,72.29,72.31,72.24,72.24,6400.0,52.9637,52.9784,52.9271,52.9271,6400.0
2014-03-07 11:55:00,72.23,72.38,72.23,72.3,19000.0,52.9197,53.0296,52.9197,52.971,19000.0
2014-03-07 12:00:00,72.3,72.32,72.29,72.31,10000.0,52.971,52.9857,52.9637,52.9784,10000.0
2014-03-07 12:05:00,72.31,72.34,72.29,72.3,5700.0,52.9784,53.0003,52.9637,52.971,5700.0
2014-03-07 12:10:00,72.3,72.31,72.28,72.28,9400.0,52.971,52.9784,52.9564,52.9564,9400.0
2014-03-07 12:15:00,72.28,72.32,72.28,72.32,11000.0,52.9564,52.9857,52.9564,52.9857,11000.0
2014-03-07 12:20:00,72.31,72.36,72.28,72.34,16500.0,52.9784,53.015,52.9564,53.0003,16500.0
2014-03-07 12:25:00,72.34,72.34,72.25,72.26,38000.0,53.0003,53.0003,52.9344,52.9417,38000.0
2014-03-07 12:30:00,72.25,72.27,72.18,72.2,10400.0,52.9344,52.949,52.8831,52.8978,10400.0
2014-03-07 12:35:00,72.19,72.25,72.19,72.23,5600.0,52.8904,52.9344,52.8904,52.9197,5600.0
2014-03-07 12:40:00,72.23,72.28,72.23,72.24,6600.0,52.9197,52.9564,52.9197,52.9271,6600.0
2014-03-07 12:45:00,72.23,72.3,72.23,72.25,11200.0,52.9197,52.971,52.9197,52.9344,11200.0
2014-03-07 12:50:00,72.25,72.25,72.16,72.16,13300.0,52.9344,52.9344,52.8685,52.8685,13300.0
2014-03-07 12:55:00,72.17,72.19,72.16,72.16,8700.0,52.8758,52.8904,52.8685,52.8685,8700.0
2014-03-07 13:00:00,72.17,72.17,72.03,72.03,28700.0,52.8758,52.8758,52.7732,52.7732,28700.0
2014-03-07 13:05:00,72.03,72.14,72.01,72.14,27200.0,52.7732,52.8538,52.7586,52.8538,27200.0
2014-03-07 13:10:00,72.15,72.2,72.14,72.16,20100.0,52.8611,52.8978,52.8538,52.8685,20100.0
2014-03-07 13:15:00,72.16,72.18,72.12,72.12,22700.0,52.8685,52.8831,52.8391,52.8391,22700.0
2014-03-07 13:20:00,72.13,72.23,72.13,72.21,21600.0,52.8465,52.9197,52.8465,52.9051,21600.0
2014-03-07 13:25:00,72.23,72.23,72.12,72.13,17400.0,52.9197,52.9197,52.8391,52.8465,17400.0
2014-03-07 13:30:00,72.13,72.26,72.13,72.26,9400.0,52.8465,52.9417,52.8465,52.9417,9400.0
2014-03-07 13:35:00,72.27,72.28,72.22,72.22,23000.0,52.949,52.9564,52.9124,52.9124,23000.0
2014-03-07 13:40:00,72.22,72.3,72.22,72.29,7900.0,52.9124,52.971,52.9124,52.9637,7900.0
2014-03-07 13:45:00,72.29,72.31,72.27,72.27,9700.0,52.9637,52.9784,52.949,52.949,9700.0
2014-03-07 13:50:00,72.27,72.31,72.27,72.3,11900.0,52.949,52.9784,52.949,52.971,11900.0
2014-03-07 13:55:00,72.3,72.35,72.29,72.29,35000.0,52.971,53.0077,52.9637,52.9637,35000.0
2014-03-07 14:00:00,72.29,72.31,72.29,72.3,13100.0,52.9637,52.9784,52.9637,52.971,13100.0
2014-03-07 14:05:00,72.3,72.3,72.26,72.26,18600.0,52.971,52.971,52.9417,52.9417,18600.0
2014-03-07 14:10:00,72.26,72.27,72.18,72.21,31900.0,52.9417,52.949,52.8831,52.9051,31900.0
2014-03-07 14:15:00,72.2,72.21,72.15,72.15,24300.0,52.8978,52.9051,52.8611,52.8611,24300.0
2014-03-07 14:20:00,72.15,72.15,72.06,72.09,15300.0,52.8611,52.8611,52.7952,52.8172,15300.0
2014-03-07 14:25:00,72.09,72.12,72.06,72.11,13100.0,52.8172,52.8391,52.7952,52.8318,13100.0
2014-03-07 14:30:00,72.11,72.18,72.11,72.16,18600.0,52.8318,52.8831,52.8318,52.8685,18600.0
2014-03-07 14:35:00,72.16,72.17,72.12,72.12,12000.0,52.8685,52.8758,52.8391,52.8391,12000.0
2014-03-07 14:40:00,72.13,72.17,72.12,72.16,13600.0,52.8465,52.8758,52.8391,52.8685,13600.0
2014-03-07 14:45:00,72.16,72.31,72.16,72.29,21900.0,52.8685,52.9784,52.8685,52.9637,21900.0
2014-03-07 14:50:00,72.29,72.31,72.14,72.19,55600.0,52.9637,52.9784,52.8538,52.8904,55600.0
2014-03-07 14:55:00,72.19,72.26,72.17,72.23,20000.0,52.8904,52.9417,52.8758,52.9197,20000.0
2014-03-07 15:00:00,72.23,72.31,72.23,72.27,27200.0,52.9197,52.9784,52.9197,52.949,27200.0
2014-03-07 15:05:00,72.28,72.28,72.19,72.21,30600.0,52.9564,52.9564,52.8904,52.9051,30600.0
2014-03-07 15:10:00,72.21,72.25,72.21,72.25,20700.0,52.9051,52.9344,52.9051,52.9344,20700.0
2014-03-07 15:15:00,72.26,72.33,72.26,72.32,19300.0,52.9417,52.993,52.9417,52.9857,19300.0
2014-03-07 15:20:00,72.31,72.31,72.23,72.26,23800.0,52.9784,52.9784,52.9197,52.9417,23800.0
2014-03-07 15:25:00,72.26,72.27,72.22,72.22,16200.0,52.9417,52.949,52.9124,52.9124,16200.0
2014-03-07 15:30:00,72.22,72.27,72.22,72.26,33700.0,52.9124,52.949,52.9124,52.9417,33700.0
2014-03-07 15:35:00,72.25,72.27,72.19,72.21,26000.0,52.9344,52.949,52.8904,52.9051,26000.0
2014-03-07 15:40:00,72.21,72.27,72.2,72.24,25000.0,52.9051,52.949,52.8978,52.9271,25000.0
2014-03-07 15:45:00,72.24,72.24,72.2,72.21,37800.0,52.9271,52.9271,52.8978,52.9051,37800.0
2014-03-07 15:50:00,72.22,72.28,72.21,72.26,48400.0,52.9124,52.9564,52.9051,52.9417,48400.0
2014-03-07 15:55:00,72.26,72.31,72.23,72.31,97600.0,52.9417,52.9784,52.9197,52.9784,97600.0
2014-03-10 09:30:00,72.23,72.63,72.11,72.26,32100.0,52.9197,53.2128,52.8318,52.9417,32100.0
2014-03-10 09:35:00,72.22,72.52,72.13,72.22,58800.0,52.9124,53.1322,52.8465,52.9124,58800.0
2014-03-10 09:40:00,72.22,72.57,72.2,72.44,22100.0,52.9124,53.1688,52.8978,53.0736,22100.0
2014-03-10 09:45:00,72.44,72.58,72.42,72.5,18300.0,53.0736,53.1762,53.0589,53.1176,18300.0
2014-03-10 09:50:00,72.48,72.48,72.39,72.4,13300.0,53.1029,53.1029,53.037,53.0443,13300.0
2014-03-10 09:55:00,72.4,72.49,72.34,72.47,16600.0,53.0443,53.1102,53.0003,53.0956,16600.0
2014-03-10 10:00:00,72.44,72.48,72.39,72.39,9800.0,53.0736,53.1029,53.037,53.037,9800.0
2014-03-10 10:05:00,72.37,72.37,72.19,72.19,16000.0,53.0223,53.0223,52.8904,52.8904,16000.0
2014-03-10 10:10:00,72.19,72.22,72.0,72.0,27800.0,52.8904,52.9124,52.7512,52.7512,27800.0
2014-03-10 10:15:00,72.01,72.27,72.0,72.15,60300.0,52.7586,52.949,52.7512,52.8611,60300.0
2014-03-10 10:20:00,72.15,72.23,72.15,72.21,10200.0,52.8611,52.9197,52.8611,52.9051,10200.0
2014-03-10 10:25:00,72.21,72.21,72.11,72.12,10200.0,52.9051,52.9051,52.8318,52.8391,10200.0
2014-03-10 10:30:00,72.1,72.13,71.91,72.04,24300.0,52.8245,52.8465,52.6853,52.7805,24300.0
2014-03-10 10:35:00,72.0,72.15,71.98,72.04,10100.0,52.7512,52.8611,52.7366,52.7805,10100.0
2014-03-10 10:40:00,72.01,72.01,71.81,71.9,19600.0,52.7586,52.7586,52.612,52.678,19600.0
2014-03-10 10:45:00,71.92,71.96,71.86,71.89,20500.0,52.6926,52.7219,52.6487,52.6706,20500.0
2014-03-10 10:50:00,71.89,71.89,71.84,71.88,7500.0,52.6706,52.6706,52.634,52.6633,7500.0
2014-03-10 10:55:00,71.87,71.87,71.82,71.83,11500.0,52.656,52.656,52.6194,52.6267,11500.0
2014-03-10 11:00:00,71.82,71.83,71.7,71.74,17800.0,52.6194,52.6267,52.5314,52.5607,17800.0
2014-03-10 11:05:00,71.73,71.85,71.72,71.85,15600.0,52.5534,52.6413,52.5461,52.6413,15600.0
2014-03-10 11:10:00,71.85,71.88,71.79,71.88,18100.0,52.6413,52.6633,52.5974,52.6633,18100.0
2014-03-10 11:15:00,71.9,72.06,71.9,72.03,13700.0,52.678,52.7952,52.678,52.7732,13700.0
2014-03-10 11:20:00,72.02,72.14,72.01,72.14,14000.0,52.7659,52.8538,52.7586,52.8538,14000.0
2014-03-10 11:25:00,72.16,72.33,72.16,72.33,20600.0,52.8685,52.993,52.8685,52.993,20600.0
2014-03-10 11:30:00,72.33,72.36,72.3,72.3,17900.0,52.993,53.015,52.971,52.971,17900.0
2014-03-10 11:35:00,72.3,72.38,72.3,72.34,16400.0,52.971,53.0296,52.971,53.0003,16400.0
2014-03-10 11:40:00,72.35,72.35,72.33,72.33,15000.0,53.0077,53.0077,52.993,52.993,15000.0
2014-03-10 11:45:00,72.34,72.44,72.34,72.39,20400.0,53.0003,53.0736,53.0003,53.037,20400.0
2014-03-10 11:50:00,72.39,72.39,72.24,72.24,25100.0,53.037,53.037,52.9271,52.9271,25100.0
2014-03-10 11:55:00,72.25,72.29,72.24,72.28,14500.0,52.9344,52.9637,52.9271,52.9564,14500.0
2014-03-10 12:00:00,72.27,72.28,72.22,72.26,18400.0,52.949,52.9564,52.9124,52.9417,18400.0
2014-03-10 12:05:00,72.25,72.29,72.23,72.28,12300.0,52.9344,52.9637,52.9197,52.9564,12300.0
2014-03-10 12:10:00,72.29,72.31,72.29,72.31,13500.0,52.9637,52.9784,52.9637,52.9784,13500.0
2014-03-10 12:15:00,72.32,72.41,72.31,72.41,13900.0,52.9857,53.0516,52.9784,53.0516,13900.0
2014-03-10 12:20:00,72.4,72.47,72.39,72.39,35800.0,53.0443,53.0956,53.037,53.037,35800.0
2014-03-10 12:25:00,72.39,72.41,72.21,72.26,26500.0,53.037,53.0516,52.9051,52.9417,26500.0
2014-03-10 12:30:00,72.27,72.4,72.27,72.4,5600.0,52.949,53.0443,52.949,53.0443,5600.0
2014-03-10 12:35:00,72.41,72.45,72.41,72.44,19700.0,53.0516,53.0809,53.0516,53.0736,19700.0
2014-03-10 12:40:00,72.44,72.45,72.44,72.44,15900.0,53.0736,53.0809,53.0736,53.0736,15900.0
2014-03-10 12:45:00,72.44,72.5,72.44,72.48,14400.0,53.0736,53.1176,53.0736,53.1029,14400.0
2014-03-10 12:50:00,72.48,72.5,72.45,72.45,7300.0,53.1029,53.1176,53.0809,53.0809,7300.0
2014-03-10 12:55:00,72.45,72.46,72.32,72.43,20100.0,53.0809,53.0883,52.9857,53.0663,20100.0
2014-03-10 13:00:00,72.42,72.45,72.38,72.45,12000.0,53.0589,53.0809,53.0296,53.0809,12000.0
2014-03-10 13:05:00,72.45,72.45,72.4,72.41,9200.0,53.0809,53.0809,53.0443,53.0516,9200.0
2014-03-10 13:10:00,72.42,72.46,72.42,72.44,11400.0,53.0589,53.0883,53.0589,53.0736,11400.0
2014-03-10 13:15:00,72.44,72.44,72.4,72.4,5500.0,53.0736,53.0736,53.0443,53.0443,5500.0
2014-03-10 13:20:00,72.4,72.41,72.32,72.32,8100.0,53.0443,53.0516,52.9857,52.9857,8100.0
2014-03-10 13:25:00,72.32,72.38,72.31,72.36,11000.0,52.9857,53.0296,52.9784,53.015,11000.0
2014-03-10 13:30:00,72.36,72.37,72.31,72.32,12000.0,53.015,53.0223,52.9784,52.9857,12000.0
2014-03-10 13:35:00,72.31,72.31,72.23,72.27,14300.0,52.9784,52.9784,52.9197,52.949,14300.0
2014-03-10 13:40:00,72.26,72.26,72.24,72.25,7100.0,52.9417,52.9417,52.9271,52.9344,7100.0
2014-03-10 13:45:00,72.25,72.33,72.24,72.3,12100.0,52.9344,52.993,52.9271,52.971,12100.0
2014-03-10 13:50:00,72.32,72.37,72.31,72.37,4600.0,52.9857,53.0223,52.9784,53.0223,4600.0
2014-03-10 13:55:00,72.39,72.4,72.34,72.36,13600.0,53.037,53.0443,53.0003,53.015,13600.0
2014-03-10 14:00:00,72.35,72.35,72.29,72.29,12300.0,53.0077,53.0077,52.9637,52.9637,12300.0
2014-03-10 14:05:00,72.27,72.33,72.26,72.32,12700.0,52.949,52.993,52.9417,52.9857,12700.0
2014-03-10 14:10:00,72.33,72.37,72.31,72.37,13700.0,52.993,53.0223,52.9784,53.0223,13700.0
2014-03-10 14:15:00,72.36,72.37,72.28,72.28,9900.0,53.015,53.0223,52.9564,52.9564,9900.0
2014-03-10 14:20:00,72.29,72.34,72.24,72.29,13800.0,52.9637,53.0003,52.9271,52.9637,13800.0
2014-03-10 14:25:00,72.28,72.32,72.26,72.32,7500.0,52.9564,52.9857,52.9417,52.9857,7500.0
2014-03-10 14:30:00,72.32,72.38,72.32,72.36,9300.0,52.9857,53.0296,52.9857,53.015,9300.0
2014-03-10 14:35:00,72.35,72.39,72.35,72.35,10100.0,53.0077,53.037,53.0077,53.0077,10100.0
2014-03-10 14:40:00,72.36,72.36,72.31,72.33,5800.0,53.015,53.015,52.9784,52.993,5800.0
2014-03-10 14:45:00,72.32,72.38,72.31,72.38,27400.0,52.9857,53.0296,52.9784,53.0296,27400.0
2014-03-10 14:50:00,72.4,72.42,72.39,72.41,12400.0,53.0443,53.0589,53.037,53.0516,12400.0
2014-03-10 14:55:00,72.41,72.43,72.39,72.4,14200.0,53.0516,53.0663,53.037,53.0443,14200.0
2014-03-10 15:00:00,72.4,72.4,72.3,72.3,17800.0,53.0443,53.0443,52.971,52.971,17800.0
2014-03-10 15:05:00,72.29,72.29,72.23,72.23,17400.0,52.9637,52.9637,52.9197,52.9197,17400.0
2014-03-10 15:10:00,72.24,72.24,72.15,72.18,12200.0,52.9271,52.9271,52.8611,52.8831,12200.0
2014-03-10 15:15:00,72.18,72.26,72.17,72.23,15100.0,52.8831,52.9417,52.8758,52.9197,15100.0
2014-03-10 15:20:00,72.23,72.27,72.23,72.27,11600.0,52.9197,52.949,52.9197,52.949,11600.0
2014-03-10 15:25:00,72.27,72.32,72.27,72.31,15400.0,52.949,52.9857,52.949,52.9784,15400.0
2014-03-10 15:30:00,72.32,72.32,72.27,72.29,20900.0,52.9857,52.9857,52.949,52.9637,20900.0
2014-03-10 15:35:00,72.28,72.37,72.28,72.36,37900.0,52.9564,53.0223,52.9564,53.015,37900.0
2014-03-10 15:40:00,72.37,72.39,72.35,72.36,36800.0,53.0223,53.037,53.0077,53.015,36800.0
2014-03-10 15:45:00,72.35,72.47,72.35,72.46,69700.0,53.0077,53.0956,53.0077,53.0883,69700.0
2014-03-10 15:50:00,72.45,72.48,72.4,72.4,31000.0,53.0809,53.1029,53.0443,53.0443,31000.0
2014-03-10 15:55:00,72.4,72.48,72.38,72.47,88100.0,53.0443,53.1029,53.0296,53.0956,88100.0
2014-03-11 09:30:00,72.58,72.91,72.56,72.87,22800.0,53.1762,53.4179,53.1615,53.3886,22800.0
2014-03-11 09:35:00,72.8,72.8,72.56,72.62,13000.0,53.3374,53.3374,53.1615,53.2055,13000.0
2014-03-11 09:40:00,72.67,72.67,72.52,72.59,2200.0,53.2421,53.2421,53.1322,53.1835,2200.0
2014-03-11 09:45:00,72.6,72.61,72.49,72.54,6100.0,53.1908,53.1981,53.1102,53.1469,6100.0
2014-03-11 09:50:00,72.54,72.63,72.38,72.57,8300.0,53.1469,53.2128,53.0296,53.1688,8300.0
2014-03-11 09:55:00,72.57,72.71,72.57,72.71,1800.0,53.1688,53.2714,53.1688,53.2714,1800.0
2014-03-11 10:00:00,72.73,72.8,72.59,72.63,5600.0,53.2861,53.3374,53.1835,53.2128,5600.0
2014-03-11 10:05:00,72.6,72.73,72.6,72.73,46100.0,53.1908,53.2861,53.1908,53.2861,46100.0
2014-03-11 10:10:00,72.74,72.76,72.63,72.69,11400.0,53.2934,53.308,53.2128,53.2568,11400.0
2014-03-11 10:15:00,72.68,72.78,72.67,72.75,4200.0,53.2494,53.3227,53.2421,53.3007,4200.0
2014-03-11 10:20:00,72.78,72.86,72.78,72.84,8600.0,53.3227,53.3813,53.3227,53.3667,8600.0
2014-03-11 10:25:00,72.85,72.93,72.84,72.93,6000.0,53.374,53.4326,53.3667,53.4326,6000.0
2014-03-11 10:30:00,72.95,73.01,72.92,72.92,9900.0,53.4473,53.4912,53.4253,53.4253,9900.0
2014-03-11 10:35:00,72.91,72.91,72.85,72.9,8200.0,53.4179,53.4179,53.374,53.4106,8200.0
2014-03-11 10:40:00,72.9,72.93,72.89,72.93,8500.0,53.4106,53.4326,53.4033,53.4326,8500.0
2014-03-11 10:45:00,72.95,73.02,72.93,73.01,5400.0,53.4473,53.4985,53.4326,53.4912,5400.0
2014-03-11 10:50:00,73.02,73.08,73.01,73.06,10500.0,53.4985,53.5425,53.4912,53.5278,10500.0
2014-03-11 10:55:00,73.07,73.14,73.01,73.05,7900.0,53.5352,53.5865,53.4912,53.5205,7900.0
2014-03-11 11:00:00,73.06,73.06,72.97,72.97,5100.0,53.5278,53.5278,53.4619,53.4619,5100.0
2014-03-11 11:05:00,72.98,73.03,72.9,72.93,10400.0,53.4692,53.5059,53.4106,53.4326,10400.0
2014-03-11 11:10:00,72.92,72.95,72.9,72.94,4300.0,53.4253,53.4473,53.4106,53.4399,4300.0
2014-03-11 11:15:00,72.94,72.99,72.9,72.9,8800.0,53.4399,53.4766,53.4106,53.4106,8800.0
2014-03-11 11:20:00,72.89,72.94,72.89,72.93,6100.0,53.4033,53.4399,53.4033,53.4326,6100.0
2014-03-11 11:25:00,72.93,73.02,72.93,72.96,12300.0,53.4326,53.4985,53.4326,53.4546,12300.0
2014-03-11 11:30:00,72.95,72.96,72.88,72.88,6400.0,53.4473,53.4546,53.396,53.396,6400.0
2014-03-11 11:35:00,72.87,72.88,72.79,72.79,8300.0,53.3886,53.396,53.33,53.33,8300.0
2014-03-11 11:40:00,72.79,72.81,72.61,72.68,11000.0,53.33,53.3447,53.1981,53.2494,11000.0
2014-03-11 11:45:00,72.67,72.75,72.64,72.71,15200.0,53.2421,53.3007,53.2201,53.2714,15200.0
2014-03-11 11:50:00,72.71,72.71,72.65,72.66,6200.0,53.2714,53.2714,53.2275,53.2348,6200.0
2014-03-11 11:55:00,72.65,72.67,72.62,72.66,7300.0,53.2275,53.2421,53.2055,53.2348,7300.0
2014-03-11 12:00:00,72.66,72.67,72.6,72.66,8100.0,53.2348,53.2421,53.1908,53.2348,8100.0
2014-03-11 12:05:00,72.66,72.68,72.62,72.64,31200.0,53.2348,53.2494,53.2055,53.2201,31200.0
2014-03-11 12:10:00,72.65,72.66,72.59,72.61,7900.0,53.2275,53.2348,53.1835,53.1981,7900.0
2014-03-11 12:15:00,72.61,72.61,72.56,72.58,18100.0,53.1981,53.1981,53.1615,53.1762,18100.0
2014-03-11 12:20:00,72.56,72.61,72.56,72.6,7400.0,53.1615,53.1981,53.1615,53.1908,7400.0
2014-03-11 12:25:00,72.59,72.61,72.58,72.61,7800.0,53.1835,53.1981,53.1762,53.1981,7800.0
2014-03-11 12:30:00,72.61,72.72,72.58,72.63,17900.0,53.1981,53.2787,53.1762,53.2128,17900.0
2014-03-11 12:35:00,72.6,72.6,72.58,72.59,2800.0,53.1908,53.1908,53.1762,53.1835,2800.0
2014-03-11 12:40:00,72.58,72.63,72.57,72.62,8500.0,53.1762,53.2128,53.1688,53.2055,8500.0
2014-03-11 12:45:00,72.62,72.63,72.6,72.63,12700.0,53.2055,53.2128,53.1908,53.2128,12700.0
2014-03-11 12:50:00,72.63,72.66,72.63,72.66,6500.0,53.2128,53.2348,53.2128,53.2348,6500.0
2014-03-11 12:55:00,72.66,72.66,72.61,72.62,7400.0,53.2348,53.2348,53.1981,53.2055,7400.0
2014-03-11 13:00:00,72.61,72.61,72.52,72.53,9300.0,53.1981,53.1981,53.1322,53.1395,9300.0
2014-03-11 13:05:00,72.53,72.55,72.47,72.54,7600.0,53.1395,53.1542,53.0956,53.1469,7600.0
2014-03-11 13:10:00,72.53,72.56,72.51,72.56,6500.0,53.1395,53.1615,53.1249,53.1615,6500.0
2014-03-11 13:15:00,72.56,72.56,72.51,72.54,6600.0,53.1615,53.1615,53.1249,53.1469,6600.0
2014-03-11 13:20:00,72.54,72.55,72.47,72.47,10100.0,53.1469,53.1542,53.0956,53.0956,10100.0
2014-03-11 13:25:00,72.48,72.5,72.42,72.47,5900.0,53.1029,53.1176,53.0589,53.0956,5900.0
2014-03-11 13:30:00,72.46,72.47,72.42,72.44,3600.0,53.0883,53.0956,53.0589,53.0736,3600.0
2014-03-11 13:35:00,72.45,72.55,72.45,72.53,7200.0,53.0809,53.1542,53.0809,53.1395,7200.0
2014-03-11 13:40:00,72.54,72.57,72.53,72.55,5600.0,53.1469,53.1688,53.1395,53.1542,5600.0
2014-03-11 13:45:00,72.54,72.65,72.53,72.63,8400.0,53.1469,53.2275,53.1395,53.2128,8400.0
2014-03-11 13:50:00,72.64,72.66,72.61,72.62,2900.0,53.2201,53.2348,53.1981,53.2055,2900.0
2014-03-11 13:55:00,72.63,72.66,72.63,72.65,6000.0,53.2128,53.2348,53.2128,53.2275,6000.0
2014-03-11 14:00:00,72.65,72.66,72.56,72.56,9000.0,53.2275,53.2348,53.1615,53.1615,9000.0
2014-03-11 14:05:00,72.56,72.56,72.48,72.48,5500.0,53.1615,53.1615,53.1029,53.1029,5500.0
2014-03-11 14:10:00,72.49,72.53,72.48,72.49,8100.0,53.1102,53.1395,53.1029,53.1102,8100.0
2014-03-11 14:15:00,72.48,72.48,72.41,72.41,6800.0,53.1029,53.1029,53.0516,53.0516,6800.0
2014-03-11 14:20:00,72.42,72.42,72.37,72.39,12400.0,53.0589,53.0589,53.0223,53.037,12400.0
2014-03-11 14:25:00,72.42,72.48,72.4,72.46,11100.0,53.0589,53.1029,53.0443,53.0883,11100.0
2014-03-11 14:30:00,72.46,72.46,72.35,72.38,13700.0,53.0883,53.0883,53.0077,53.0296,13700.0
2014-03-11 14:35:00,72.37,72.45,72.37,72.44,9400.0,53.0223,53.0809,53.0223,53.0736,9400.0
2014-03-11 14:40:00,72.44,72.46,72.42,72.46,14500.0,53.0736,53.0883,53.0589,53.0883,14500.0
2014-03-11 14:45:00,72.47,72.52,72.46,72.52,8800.0,53.0956,53.1322,53.0883,53.1322,8800.0
2014-03-11 14:50:00,72.52,72.54,72.5,72.51,6500.0,53.1322,53.1469,53.1176,53.1249,6500.0
2014-03-11 14:55:00,72.5,72.51,72.42,72.44,17100.0,53.1176,53.1249,53.0589,53.0736,17100.0
2014-03-11 15:00:00,72.42,72.44,72.33,72.37,13400.0,53.0589,53.0736,52.993,53.0223,13400.0
2014-03-11 15:05:00,72.37,72.39,72.35,72.39,11100.0,53.0223,53.037,53.0077,53.037,11100.0
2014-03-11 15:10:00,72.4,72.4,72.3,72.3,17100.0,53.0443,53.0443,52.971,52.971,17100.0
2014-03-11 15:15:00,72.32,72.43,72.3,72.41,16500.0,52.9857,53.0663,52.971,53.0516,16500.0
2014-03-11 15:20:00,72.4,72.52,72.4,72.47,21900.0,53.0443,53.1322,53.0443,53.0956,21900.0
2014-03-11 15:25:00,72.48,72.52,72.45,72.5,22000.0,53.1029,53.1322,53.0809,53.1176,22000.0
2014-03-11 15:30:00,72.49,72.56,72.49,72.53,26700.0,53.1102,53.1615,53.1102,53.1395,26700.0
2014-03-11 15:35:00,72.52,72.52,72.47,72.5,38800.0,53.1322,53.1322,53.0956,53.1176,38800.0
2014-03-11 15:40:00,72.48,72.51,72.48,72.49,21100.0,53.1029,53.1249,53.1029,53.1102,21100.0
2014-03-11 15:45:00,72.49,72.49,72.44,72.46,33500.0,53.1102,53.1102,53.0736,53.0883,33500.0
2014-03-11 15:50:00,72.46,72.51,72.44,72.49,24200.0,53.0883,53.1249,53.0736,53.1102,24200.0
2014-03-11 15:55:00,72.49,72.55,72.47,72.53,34200.0,53.1102,53.1542,53.0956,53.1395,34200.0
2014-03-12 09:30:00,72.25,72.28,72.11,72.19,33100.0,52.9344,52.9564,52.8318,52.8904,33100.0
2014-03-12 09:35:00,72.21,72.46,72.2,72.36,9800.0,52.9051,53.0883,52.8978,53.015,9800.0
2014-03-12 09:40:00,72.36,72.37,72.1,72.17,10200.0,53.015,53.0223,52.8245,52.8758,10200.0
2014-03-12 09:45:00,72.17,72.31,72.11,72.3,8000.0,52.8758,52.9784,52.8318,52.971,8000.0
2014-03-12 09:50:00,72.3,72.53,72.25,72.48,21400.0,52.971,53.1395,52.9344,53.1029,21400.0
2014-03-12 09:55:00,72.51,72.56,72.48,72.49,6300.0,53.1249,53.1615,53.1029,53.1102,6300.0
2014-03-12 10:00:00,72.49,72.53,72.41,72.47,15500.0,53.1102,53.1395,53.0516,53.0956,15500.0
2014-03-12 10:05:00,72.5,72.53,72.41,72.53,5900.0,53.1176,53.1395,53.0516,53.1395,5900.0
2014-03-12 10:10:00,72.52,72.52,72.43,72.43,8800.0,53.1322,53.1322,53.0663,53.0663,8800.0
2014-03-12 10:15:00,72.43,72.43,72.34,72.37,13200.0,53.0663,53.0663,53.0003,53.0223,13200.0
2014-03-12 10:20:00,72.38,72.57,72.38,72.5,28700.0,53.0296,53.1688,53.0296,53.1176,28700.0
2014-03-12 10:25:00,72.48,72.51,72.45,72.45,9300.0,53.1029,53.1249,53.0809,53.0809,9300.0
2014-03-12 10:30:00,72.45,72.6,72.44,72.6,6600.0,53.0809,53.1908,53.0736,53.1908,6600.0
2014-03-12 10:35:00,72.55,72.55,72.44,72.44,6700.0,53.1542,53.1542,53.0736,53.0736,6700.0
2014-03-12 10:40:00,72.43,72.43,72.37,72.41,6200.0,53.0663,53.0663,53.0223,53.0516,6200.0
2014-03-12 10:45:00,72.4,72.4,72.27,72.3,9200.0,53.0443,53.0443,52.949,52.971,9200.0
2014-03-12 10:50:00,72.28,72.39,72.24,72.38,35400.0,52.9564,53.037,52.9271,53.0296,35400.0
2014-03-12 10:55:00,72.38,72.52,72.37,72.49,19000.0,53.0296,53.1322,53.0223,53.1102,19000.0
2014-03-12 11:00:00,72.49,72.49,72.38,72.41,8900.0,53.1102,53.1102,53.0296,53.0516,8900.0
2014-03-12 11:05:00,72.44,72.53,72.42,72.49,5400.0,53.0736,53.1395,53.0589,53.1102,5400.0
2014-03-12 11:10:00,72.5,72.51,72.48,72.5,4600.0,53.1176,53.1249,53.1029,53.1176,4600.0
2014-03-12 11:15:00,72.49,72.55,72.48,72.51,6100.0,53.1102,53.1542,53.1029,53.1249,6100.0
2014-03-12 11:20:00,72.54,72.57,72.52,72.57,4800.0,53.1469,53.1688,53.1322,53.1688,4800.0
2014-03-12 11:25:00,72.56,72.63,72.55,72.55,8200.0,53.1615,53.2128,53.1542,53.1542,8200.0
2014-03-12 11:30:00,72.54,72.54,72.47,72.48,9100.0,53.1469,53.1469,53.0956,53.1029,9100.0
2014-03-12 11:35:00,72.48,72.48,72.36,72.4,14000.0,53.1029,53.1029,53.015,53.0443,14000.0
2014-03-12 11:40:00,72.4,72.42,72.4,72.41,3800.0,53.0443,53.0589,53.0443,53.0516,3800.0
2014-03-12 11:45:00,72.4,72.41,72.39,72.39,6000.0,53.0443,53.0516,53.037,53.037,6000.0
2014-03-12 11:50:00,72.39,72.44,72.38,72.43,5000.0,53.037,53.0736,53.0296,53.0663,5000.0
2014-03-12 11:55:00,72.44,72.47,72.4,72.4,8700.0,53.0736,53.0956,53.0443,53.0443,8700.0
2014-03-12 12:00:00,72.39,72.46,72.38,72.46,4500.0,53.037,53.0883,53.0296,53.0883,4500.0
2014-03-12 12:05:00,72.47,72.48,72.45,72.46,4700.0,53.0956,53.1029,53.0809,53.0883,4700.0
2014-03-12 12:10:00,72.46,72.47,72.44,72.47,6200.0,53.0883,53.0956,53.0736,53.0956,6200.0
2014-03-12 12:15:00,72.48,72.49,72.46,72.46,7900.0,53.1029,53.1102,53.0883,53.0883,7900.0
2014-03-12 12:20:00,72.47,72.5,72.46,72.5,8100.0,53.0956,53.1176,53.0883,53.1176,8100.0
2014-03-12 12:25:00,72.5,72.5,72.37,72.37,9700.0,53.1176,53.1176,53.0223,53.0223,9700.0
2014-03-12 12:30:00,72.38,72.4,72.29,72.29,9400.0,53.0296,53.0443,52.9637,52.9637,9400.0
2014-03-12 12:35:00,72.3,72.33,72.28,72.28,14300.0,52.971,52.993,52.9564,52.9564,14300.0
2014-03-12 12:40:00,72.27,72.32,72.26,72.31,14500.0,52.949,52.9857,52.9417,52.9784,14500.0
2014-03-12 12:45:00,72.3,72.31,72.24,72.25,9500.0,52.971,52.9784,52.9271,52.9344,9500.0
2014-03-12 12:50:00,72.24,72.26,72.24,72.26,7900.0,52.9271,52.9417,52.9271,52.9417,7900.0
2014-03-12 12:55:00,72.27,72.32,72.27,72.32,14700.0,52.949,52.9857,52.949,52.9857,14700.0
2014-03-12 13:00:00,72.32,72.34,72.31,72.32,6500.0,52.9857,53.0003,52.9784,52.9857,6500.0
2014-03-12 13:05:00,72.33,72.33,72.29,72.29,5100.0,52.993,52.993,52.9637,52.9637,5100.0
2014-03-12 13:10:00,72.28,72.28,72.17,72.19,6700.0,52.9564,52.9564,52.8758,52.8904,6700.0
2014-03-12 13:15:00,72.2,72.25,72.2,72.24,3700.0,52.8978,52.9344,52.8978,52.9271,3700.0
2014-03-12 13:20:00,72.25,72.3,72.25,72.27,6500.0,52.9344,52.971,52.9344,52.949,6500.0
2014-03-12 13:25:00,72.27,72.3,72.26,72.3,12500.0,52.949,52.971,52.9417,52.971,12500.0
2014-03-12 13:30:00,72.29,72.38,72.29,72.38,17100.0,52.9637,53.0296,52.9637,53.0296,17100.0
2014-03-12 13:35:00,72.37,72.45,72.37,72.44,6500.0,53.0223,53.0809,53.0223,53.0736,6500.0
2014-03-12 13:40:00,72.43,72.45,72.4,72.42,6500.0,53.0663,53.0809,53.0443,53.0589,6500.0
2014-03-12 13:45:00,72.43,72.44,72.42,72.43,2500.0,53.0663,53.0736,53.0589,53.0663,2500.0
2014-03-12 13:50:00,72.43,72.43,72.35,72.35,6200.0,53.0663,53.0663,53.0077,53.0077,6200.0
2014-03-12 13:55:00,72.36,72.4,72.36,72.4,5700.0,53.015,53.0443,53.015,53.0443,5700.0
2014-03-12 14:00:00,72.41,72.48,72.4,72.45,5200.0,53.0516,53.1029,53.0443,53.0809,5200.0
2014-03-12 14:05:00,72.46,72.49,72.43,72.43,7500.0,53.0883,53.1102,53.0663,53.0663,7500.0
2014-03-12 14:10:00,72.42,72.42,72.34,72.34,6500.0,53.0589,53.0589,53.0003,53.0003,6500.0
2014-03-12 14:15:00,72.35,72.41,72.34,72.4,5500.0,53.0077,53.0516,53.0003,53.0443,5500.0
2014-03-12 14:20:00,72.4,72.49,72.4,72.48,7800.0,53.0443,53.1102,53.0443,53.1029,7800.0
2014-03-12 14:25:00,72.48,72.49,72.47,72.48,8400.0,53.1029,53.1102,53.0956,53.1029,8400.0
2014-03-12 14:30:00,72.5,72.51,72.42,72.43,5400.0,53.1176,53.1249,53.0589,53.0663,5400.0
2014-03-12 14:35:00,72.42,72.46,72.41,72.43,6800.0,53.0589,53.0883,53.0516,53.0663,6800.0
2014-03-12 14:40:00,72.43,72.45,72.42,72.43,4800.0,53.0663,53.0809,53.0589,53.0663,4800.0
2014-03-12 14:45:00,72.43,72.5,72.42,72.49,5900.0,53.0663,53.1176,53.0589,53.1102,5900.0
2014-03-12 14:50:00,72.49,72.5,72.48,72.48,6400.0,53.1102,53.1176,53.1029,53.1029,6400.0
2014-03-12 14:55:00,72.48,72.48,72.4,72.4,5000.0,53.1029,53.1029,53.0443,53.0443,5000.0
2014-03-12 15:00:00,72.39,72.4,72.38,72.39,7900.0,53.037,53.0443,53.0296,53.037,7900.0
2014-03-12 15:05:00,72.4,72.42,72.4,72.42,5900.0,53.0443,53.0589,53.0443,53.0589,5900.0
2014-03-12 15:10:00,72.41,72.42,72.37,72.37,11400.0,53.0516,53.0589,53.0223,53.0223,11400.0
2014-03-12 15:15:00,72.38,72.39,72.33,72.34,10100.0,53.0296,53.037,52.993,53.0003,10100.0
2014-03-12 15:20:00,72.33,72.36,72.33,72.34,12400.0,52.993,53.015,52.993,53.0003,12400.0
2014-03-12 15:25:00,72.33,72.33,72.27,72.3,9000.0,52.993,52.993,52.949,52.971,9000.0
2014-03-12 15:30:00,72.29,72.33,72.27,72.3,14800.0,52.9637,52.993,52.949,52.971,14800.0
2014-03-12 15:35:00,72.3,72.33,72.22,72.33,23800.0,52.971,52.993,52.9124,52.993,23800.0
2014-03-12 15:40:00,72.33,73.2,72.31,72.42,96600.0,52.993,53.6304,52.9784,53.0589,96600.0
2014-03-12 15:45:00,72.43,72.5,72.42,72.5,37900.0,53.0663,53.1176,53.0589,53.1176,37900.0
2014-03-12 15:50:00,72.49,72.51,72.46,72.46,37500.0,53.1102,53.1249,53.0883,53.0883,37500.0
2014-03-12 15:55:00,72.46,72.54,72.41,72.54,59500.0,53.0883,53.1469,53.0516,53.1469,59500.0
2014-03-13 09:30:00,72.98,72.98,72.75,72.88,30400.0,53.4692,53.4692,53.3007,53.396,30400.0
2014-03-13 09:35:00,72.92,73.09,72.86,72.92,10200.0,53.4253,53.5498,53.3813,53.4253,10200.0
2014-03-13 09:40:00,72.95,73.13,72.93,73.03,4800.0,53.4473,53.5791,53.4326,53.5059,4800.0
2014-03-13 09:45:00,73.03,73.12,73.01,73.08,7700.0,53.5059,53.5718,53.4912,53.5425,7700.0
2014-03-13 09:50:00,73.07,73.15,72.99,73.02,24700.0,53.5352,53.5938,53.4766,53.4985,24700.0
2014-03-13 09:55:00,73.03,73.06,73.0,73.06,8000.0,53.5059,53.5278,53.4839,53.5278,8000.0
2014-03-13 10:00:00,73.07,73.2,73.02,73.16,7500.0,53.5352,53.6304,53.4985,53.6011,7500.0
2014-03-13 10:05:00,73.16,73.2,73.07,73.1,28600.0,53.6011,53.6304,53.5352,53.5572,28600.0
2014-03-13 10:10:00,73.12,73.12,72.95,72.98,32100.0,53.5718,53.5718,53.4473,53.4692,32100.0
2014-03-13 10:15:00,72.96,73.15,72.96,73.08,10600.0,53.4546,53.5938,53.4546,53.5425,10600.0
2014-03-13 10:20:00,73.1,73.25,73.1,73.14,15500.0,53.5572,53.667,53.5572,53.5865,15500.0
2014-03-13 10:25:00,73.14,73.17,73.07,73.14,13400.0,53.5865,53.6084,53.5352,53.5865,13400.0
2014-03-13 10:30:00,73.12,73.2,73.1,73.17,15500.0,53.5718,53.6304,53.5572,53.6084,15500.0
2014-03-13 10:35:00,73.18,73.19,73.08,73.08,9900.0,53.6158,53.6231,53.5425,53.5425,9900.0
2014-03-13 10:40:00,73.08,73.1,72.93,72.93,19400.0,53.5425,53.5572,53.4326,53.4326,19400.0
2014-03-13 10:45:00,72.94,72.99,72.87,72.97,14300.0,53.4399,53.4766,53.3886,53.4619,14300.0
2014-03-13 10:50:00,72.97,73.1,72.96,73.08,21200.0,53.4619,53.5572,53.4546,53.5425,21200.0
2014-03-13 10:55:00,73.08,73.15,73.06,73.09,16600.0,53.5425,53.5938,53.5278,53.5498,16600.0
2014-03-13 11:00:00,73.06,73.09,72.99,73.09,17300.0,53.5278,53.5498,53.4766,53.5498,17300.0
2014-03-13 11:05:00,73.09,73.14,72.98,73.06,27000.0,53.5498,53.5865,53.4692,53.5278,27000.0
2014-03-13 11:10:00,73.05,73.11,73.02,73.07,11300.0,53.5205,53.5645,53.4985,53.5352,11300.0
2014-03-13 11:15:00,73.05,73.12,73.0,73.09,13800.0,53.5205,53.5718,53.4839,53.5498,13800.0
2014-03-13 11:20:00,73.08,73.09,72.98,72.99,35800.0,53.5425,53.5498,53.4692,53.4766,35800.0
2014-03-13 11:25:00,72.99,73.1,72.92,72.92,25800.0,53.4766,53.5572,53.4253,53.4253,25800.0
2014-03-13 11:30:00,72.91,73.03,72.89,73.0,34300.0,53.4179,53.5059,53.4033,53.4839,34300.0
2014-03-13 11:35:00,73.01,73.16,73.01,73.12,22500.0,53.4912,53.6011,53.4912,53.5718,22500.0
2014-03-13 11:40:00,73.12,73.19,73.06,73.06,15000.0,53.5718,53.6231,53.5278,53.5278,15000.0
2014-03-13 11:45:00,73.06,73.06,72.97,72.97,13300.0,53.5278,53.5278,53.4619,53.4619,13300.0
2014-03-13 11:50:00,72.95,73.1,72.89,72.92,43600.0,53.4473,53.5572,53.4033,53.4253,43600.0
2014-03-13 11:55:00,72.91,72.96,72.88,72.95,10800.0,53.4179,53.4546,53.396,53.4473,10800.0
2014-03-13 12:00:00,72.96,73.01,72.91,72.99,15100.0,53.4546,53.4912,53.4179,53.4766,15100.0
2014-03-13 12:05:00,73.0,73.0,72.85,72.88,11100.0,53.4839,53.4839,53.374,53.396,11100.0
2014-03-13 12:10:00,72.9,72.93,72.75,72.79,32500.0,53.4106,53.4326,53.3007,53.33,32500.0
2014-03-13 12:15:00,72.78,72.83,72.75,72.77,10200.0,53.3227,53.3593,53.3007,53.3154,10200.0
2014-03-13 12:20:00,72.79,72.83,72.75,72.76,9700.0,53.33,53.3593,53.3007,53.308,9700.0
2014-03-13 12:25:00,72.75,72.76,72.67,72.72,17200.0,53.3007,53.308,53.2421,53.2787,17200.0
2014-03-13 12:30:00,72.71,72.75,72.67,72.7,34500.0,53.2714,53.3007,53.2421,53.2641,34500.0
2014-03-13 12:35:00,72.7,72.73,72.61,72.61,32800.0,53.2641,53.2861,53.1981,53.1981,32800.0
2014-03-13 12:40:00,72.6,72.82,72.6,72.79,9000.0,53.1908,53.352,53.1908,53.33,9000.0
2014-03-13 12:45:00,72.79,72.8,72.73,72.75,9500.0,53.33,53.3374,53.2861,53.3007,9500.0
2014-03-13 12:50:00,72.76,72.82,72.68,72.71,21500.0,53.308,53.352,53.2494,53.2714,21500.0
2014-03-13 12:55:00,72.69,72.73,72.65,72.7,10200.0,53.2568,53.2861,53.2275,53.2641,10200.0
2014-03-13 13:00:00,72.69,72.69,72.47,72.51,16700.0,53.2568,53.2568,53.0956,53.1249,16700.0
2014-03-13 13:05:00,72.48,72.49,72.36,72.45,14500.0,53.1029,53.1102,53.015,53.0809,14500.0
2014-03-13 13:10:00,72.46,72.59,72.46,72.59,6900.0,53.0883,53.1835,53.0883,53.1835,6900.0
2014-03-13 13:15:00,72.61,72.67,72.56,72.65,11500.0,53.1981,53.2421,53.1615,53.2275,11500.0
2014-03-13 13:20:00,72.63,72.67,72.6,72.63,9000.0,53.2128,53.2421,53.1908,53.2128,9000.0
2014-03-13 13:25:00,72.62,72.76,72.62,72.76,10600.0,53.2055,53.308,53.2055,53.308,10600.0
2014-03-13 13:30:00,72.75,72.76,72.62,72.62,5400.0,53.3007,53.308,53.2055,53.2055,5400.0
2014-03-13 13:35:00,72.62,72.62,72.54,72.54,9300.0,53.2055,53.2055,53.1469,53.1469,9300.0
2014-03-13 13:40:00,72.53,72.6,72.46,72.58,11500.0,53.1395,53.1908,53.0883,53.1762,11500.0
2014-03-13 13:45:00,72.58,72.65,72.58,72.61,6800.0,53.1762,53.2275,53.1762,53.1981,6800.0
2014-03-13 13:50:00,72.6,72.6,72.5,72.54,10600.0,53.1908,53.1908,53.1176,53.1469,10600.0
2014-03-13 13:55:00,72.52,72.55,72.43,72.55,18600.0,53.1322,53.1542,53.0663,53.1542,18600.0
2014-03-13 14:00:00,72.55,72.6,72.52,72.6,21000.0,53.1542,53.1908,53.1322,53.1908,21000.0
2014-03-13 14:05:00,72.59,72.6,72.47,72.47,10800.0,53.1835,53.1908,53.0956,53.0956,10800.0
2014-03-13 14:10:00,72.47,72.5,72.44,72.49,20700.0,53.0956,53.1176,53.0736,53.1102,20700.0
2014-03-13 14:15:00,72.47,72.49,72.44,72.45,16400.0,53.0956,53.1102,53.0736,53.0809,16400.0
2014-03-13 14:20:00,72.44,72.45,72.37,72.4,27700.0,53.0736,53.0809,53.0223,53.0443,27700.0
2014-03-13 14:25:00,72.39,72.52,72.38,72.5,22200.0,53.037,53.1322,53.0296,53.1176,22200.0
2014-03-13 14:30:00,72.49,72.61,72.49,72.59,11100.0,53.1102,53.1981,53.1102,53.1835,11100.0
2014-03-13 14:35:00,72.55,72.57,72.5,72.5,13200.0,53.1542,53.1688,53.1176,53.1176,13200.0
2014-03-13 14:40:00,72.5,72.56,72.48,72.49,56100.0,53.1176,53.1615,53.1029,53.1102,56100.0
2014-03-13 14:45:00,72.49,72.51,72.37,72.44,28600.0,53.1102,53.1249,53.0223,53.0736,28600.0
2014-03-13 14:50:00,72.45,72.48,72.42,72.43,20000.0,53.0809,53.1029,53.0589,53.0663,20000.0
2014-03-13 14:55:00,72.42,72.53,72.41,72.49,31900.0,53.0589,53.1395,53.0516,53.1102,31900.0
2014-03-13 15:00:00,72.49,72.58,72.48,72.5,25200.0,53.1102,53.1762,53.1029,53.1176,25200.0
2014-03-13 15:05:00,72.48,72.51,72.41,72.42,45100.0,53.1029,53.1249,53.0516,53.0589,45100.0
2014-03-13 15:10:00,72.43,72.53,72.43,72.53,44000.0,53.0663,53.1395,53.0663,53.1395,44000.0
2014-03-13 15:15:00,72.54,72.54,72.47,72.49,31500.0,53.1469,53.1469,53.0956,53.1102,31500.0
2014-03-13 15:20:00,72.48,72.59,72.47,72.56,37100.0,53.1029,53.1835,53.0956,53.1615,37100.0
2014-03-13 15:25:00,72.56,72.56,72.49,72.52,20800.0,53.1615,53.1615,53.1102,53.1322,20800.0
2014-03-13 15:30:00,72.51,72.55,72.48,72.51,38400.0,53.1249,53.1542,53.1029,53.1249,38400.0
2014-03-13 15:35:00,72.52,72.57,72.51,72.56,26800.0,53.1322,53.1688,53.1249,53.1615,26800.0
2014-03-13 15:40:00,72.56,72.58,72.51,72.54,40800.0,53.1615,53.1762,53.1249,53.1469,40800.0
2014-03-13 15:45:00,72.53,72.62,72.5,72.62,48800.0,53.1395,53.2055,53.1176,53.2055,48800.0
2014-03-13 15:50:00,72.62,72.62,72.46,72.46,45500.0,53.2055,53.2055,53.0883,53.0883,45500.0
2014-03-13 15:55:00,72.46,72.52,72.45,72.48,73200.0,53.0883,53.1322,53.0809,53.1029,73200.0
2014-03-14 09:30:00,72.26,72.68,72.11,72.15,31900.0,52.9417,53.2494,52.8318,52.8611,31900.0
2014-03-14 09:35:00,72.15,72.47,72.15,72.46,20800.0,52.8611,53.0956,52.8611,53.0883,20800.0
2014-03-14 09:40:00,72.46,72.69,72.46,72.66,12900.0,53.0883,53.2568,53.0883,53.2348,12900.0
2014-03-14 09:45:00,72.73,72.78,72.49,72.5,9700.0,53.2861,53.3227,53.1102,53.1176,9700.0
2014-03-14 09:50:00,72.56,72.58,72.5,72.54,19600.0,53.1615,53.1762,53.1176,53.1469,19600.0
2014-03-14 09:55:00,72.54,72.7,72.54,72.67,37400.0,53.1469,53.2641,53.1469,53.2421,37400.0
2014-03-14 10:00:00,72.6,72.6,72.45,72.48,63800.0,53.1908,53.1908,53.0809,53.1029,63800.0
2014-03-14 10:05:00,72.47,72.69,72.47,72.69,14600.0,53.0956,53.2568,53.0956,53.2568,14600.0
2014-03-14 10:10:00,72.69,72.69,72.49,72.49,15000.0,53.2568,53.2568,53.1102,53.1102,15000.0
2014-03-14 10:15:00,72.49,72.57,72.44,72.57,14500.0,53.1102,53.1688,53.0736,53.1688,14500.0
2014-03-14 10:20:00,72.56,72.56,72.42,72.46,13800.0,53.1615,53.1615,53.0589,53.0883,13800.0
2014-03-14 10:25:00,72.46,72.58,72.45,72.51,12200.0,53.0883,53.1762,53.0809,53.1249,12200.0
2014-03-14 10:30:00,72.52,72.53,72.41,72.5,15300.0,53.1322,53.1395,53.0516,53.1176,15300.0
2014-03-14 10:35:00,72.5,72.52,72.41,72.41,15400.0,53.1176,53.1322,53.0516,53.0516,15400.0
2014-03-14 10:40:00,72.41,72.48,72.35,72.36,16800.0,53.0516,53.1029,53.0077,53.015,16800.0
2014-03-14 10:45:00,72.35,72.44,72.35,72.39,13500.0,53.0077,53.0736,53.0077,53.037,13500.0
2014-03-14 10:50:00,72.39,72.42,72.38,72.4,6200.0,53.037,53.0589,53.0296,53.0443,6200.0
2014-03-14 10:55:00,72.37,72.41,72.36,72.36,9000.0,53.0223,53.0516,53.015,53.015,9000.0
2014-03-14 11:00:00,72.35,72.39,72.28,72.31,10400.0,53.0077,53.037,52.9564,52.9784,10400.0
2014-03-14 11:05:00,72.31,72.39,72.28,72.29,25800.0,52.9784,53.037,52.9564,52.9637,25800.0
2014-03-14 11:10:00,72.28,72.28,72.17,72.17,14700.0,52.9564,52.9564,52.8758,52.8758,14700.0
2014-03-14 11:15:00,72.16,72.21,72.16,72.2,12100.0,52.8685,52.9051,52.8685,52.8978,12100.0
2014-03-14 11:20:00,72.19,72.22,72.16,72.2,17700.0,52.8904,52.9124,52.8685,52.8978,17700.0
2014-03-14 11:25:00,72.21,72.29,72.2,72.24,21100.0,52.9051,52.9637,52.8978,52.9271,21100.0
2014-03-14 11:30:00,72.22,72.45,72.22,72.44,24900.0,52.9124,53.0809,52.9124,53.0736,24900.0
2014-03-14 11:35:00,72.45,72.49,72.38,72.48,30000.0,53.0809,53.1102,53.0296,53.1029,30000.0
2014-03-14 11:40:00,72.5,72.62,72.5,72.58,18900.0,53.1176,53.2055,53.1176,53.1762,18900.0
2014-03-14 11:45:00,72.55,72.62,72.54,72.61,19300.0,53.1542,53.2055,53.1469,53.1981,19300.0
2014-03-14 11:50:00,72.63,72.72,72.61,72.63,16700.0,53.2128,53.2787,53.1981,53.2128,16700.0
2014-03-14 11:55:00,72.61,72.67,72.59,72.6,14000.0,53.1981,53.2421,53.1835,53.1908,14000.0
2014-03-14 12:00:00,72.61,72.63,72.48,72.48,13400.0,53.1981,53.2128,53.1029,53.1029,13400.0
2014-03-14 12:05:00,72.49,72.56,72.49,72.5,6400.0,53.1102,53.1615,53.1102,53.1176,6400.0
2014-03-14 12:10:00,72.5,72.59,72.5,72.56,6300.0,53.1176,53.1835,53.1176,53.1615,6300.0
2014-03-14 12:15:00,72.55,72.59,72.51,72.52,8200.0,53.1542,53.1835,53.1249,53.1322,8200.0
2014-03-14 12:20:00,72.54,72.61,72.54,72.56,4800.0,53.1469,53.1981,53.1469,53.1615,4800.0
2014-03-14 12:25:00,72.59,72.59,72.46,72.46,17200.0,53.1835,53.1835,53.0883,53.0883,17200.0
2014-03-14 12:30:00,72.45,72.55,72.4,72.41,17600.0,53.0809,53.1542,53.0443,53.0516,17600.0
2014-03-14 12:35:00,72.42,72.56,72.37,72.53,8800.0,53.0589,53.1615,53.0223,53.1395,8800.0
2014-03-14 12:40:00,72.52,72.57,72.48,72.56,5800.0,53.1322,53.1688,53.1029,53.1615,5800.0
2014-03-14 12:45:00,72.56,72.56,72.45,72.54,7800.0,53.1615,53.1615,53.0809,53.1469,7800.0
2014-03-14 12:50:00,72.51,72.53,72.49,72.52,4900.0,53.1249,53.1395,53.1102,53.1322,4900.0
2014-03-14 12:55:00,72.53,72.62,72.53,72.61,3600.0,53.1395,53.2055,53.1395,53.1981,3600.0
2014-03-14 13:00:00,72.63,72.63,72.55,72.55,5300.0,53.2128,53.2128,53.1542,53.1542,5300.0
2014-03-14 13:05:00,72.55,72.55,72.47,72.48,5900.0,53.1542,53.1542,53.0956,53.1029,5900.0
2014-03-14 13:10:00,72.49,72.54,72.49,72.51,3400.0,53.1102,53.1469,53.1102,53.1249,3400.0
2014-03-14 13:15:00,72.49,72.53,72.47,72.53,5700.0,53.1102,53.1395,53.0956,53.1395,5700.0
2014-03-14 13:20:00,72.54,72.54,72.4,72.42,10900.0,53.1469,53.1469,53.0443,53.0589,10900.0
2014-03-14 13:25:00,72.42,72.42,72.3,72.3,21200.0,53.0589,53.0589,52.971,52.971,21200.0
2014-03-14 13:30:00,72.32,72.36,72.27,72.36,17000.0,52.9857,53.015,52.949,53.015,17000.0
2014-03-14 13:35:00,72.36,72.43,72.35,72.41,9300.0,53.015,53.0663,53.0077,53.0516,9300.0
2014-03-14 13:40:00,72.41,72.41,72.34,72.39,7600.0,53.0516,53.0516,53.0003,53.037,7600.0
2014-03-14 13:45:00,72.38,72.38,72.33,72.38,4000.0,53.0296,53.0296,52.993,53.0296,4000.0
2014-03-14 13:50:00,72.4,72.45,72.4,72.42,8400.0,53.0443,53.0809,53.0443,53.0589,8400.0
2014-03-14 13:55:00,72.43,72.49,72.43,72.49,5400.0,53.0663,53.1102,53.0663,53.1102,5400.0
2014-03-14 14:00:00,72.49,72.51,72.49,72.51,4700.0,53.1102,53.1249,53.1102,53.1249,4700.0
2014-03-14 14:05:00,72.51,72.52,72.5,72.52,5000.0,53.1249,53.1322,53.1176,53.1322,5000.0
2014-03-14 14:10:00,72.51,72.51,72.48,72.48,13800.0,53.1249,53.1249,53.1029,53.1029,13800.0
2014-03-14 14:15:00,72.49,72.55,72.48,72.52,9400.0,53.1102,53.1542,53.1029,53.1322,9400.0
2014-03-14 14:20:00,72.53,72.55,72.5,72.5,4700.0,53.1395,53.1542,53.1176,53.1176,4700.0
2014-03-14 14:25:00,72.51,72.52,72.49,72.52,10700.0,53.1249,53.1322,53.1102,53.1322,10700.0
2014-03-14 14:30:00,72.51,72.54,72.51,72.54,4100.0,53.1249,53.1469,53.1249,53.1469,4100.0
2014-03-14 14:35:00,72.53,72.53,72.5,72.5,5700.0,53.1395,53.1395,53.1176,53.1176,5700.0
2014-03-14 14:40:00,72.5,72.51,72.44,72.51,18300.0,53.1176,53.1249,53.0736,53.1249,18300.0
2014-03-14 14:45:00,72.49,72.53,72.46,72.46,10100.0,53.1102,53.1395,53.0883,53.0883,10100.0
2014-03-14 14:50:00,72.46,72.47,72.35,72.38,10500.0,53.0883,53.0956,53.0077,53.0296,10500.0
2014-03-14 14:55:00,72.38,72.39,72.35,72.35,14000.0,53.0296,53.037,53.0077,53.0077,14000.0
2014-03-14 15:00:00,72.34,72.37,72.32,72.37,12800.0,53.0003,53.0223,52.9857,53.0223,12800.0
2014-03-14 15:05:00,72.38,72.4,72.35,72.36,12800.0,53.0296,53.0443,53.0077,53.015,12800.0
2014-03-14 15:10:00,72.35,72.35,72.28,72.31,12500.0,53.0077,53.0077,52.9564,52.9784,12500.0
2014-03-14 15:15:00,72.31,72.32,72.29,72.29,11500.0,52.9784,52.9857,52.9637,52.9637,11500.0
2014-03-14 15:20:00,72.29,72.36,72.28,72.35,39500.0,52.9637,53.015,52.9564,53.0077,39500.0
2014-03-14 15:25:00,72.34,72.35,72.32,72.35,17500.0,53.0003,53.0077,52.9857,53.0077,17500.0
2014-03-14 15:30:00,72.35,72.47,72.34,72.45,25700.0,53.0077,53.0956,53.0003,53.0809,25700.0
2014-03-14 15:35:00,72.45,72.46,72.36,72.37,28700.0,53.0809,53.0883,53.015,53.0223,28700.0
2014-03-14 15:40:00,72.38,72.44,72.36,72.44,23700.0,53.0296,53.0736,53.015,53.0736,23700.0
2014-03-14 15:45:00,72.43,72.44,72.21,72.23,57800.0,53.0663,53.0736,52.9051,52.9197,57800.0
2014-03-14 15:50:00,72.24,72.27,72.22,72.22,25000.0,52.9271,52.949,52.9124,52.9124,25000.0
2014-03-14 15:55:00,72.22,72.32,72.22,72.28,47400.0,52.9124,52.9857,52.9124,52.9564,47400.0
2014-03-17 09:30:00,72.57,72.68,72.4,72.44,17600.0,53.1688,53.2494,53.0443,53.0736,17600.0
2014-03-17 09:35:00,72.49,72.85,72.48,72.85,10900.0,53.1102,53.374,53.1029,53.374,10900.0
2014-03-17 09:40:00,72.8,72.94,72.78,72.94,3500.0,53.3374,53.4399,53.3227,53.4399,3500.0
2014-03-17 09:45:00,72.94,72.99,72.9,72.93,3700.0,53.4399,53.4766,53.4106,53.4326,3700.0
2014-03-17 09:50:00,72.99,72.99,72.81,72.89,6800.0,53.4766,53.4766,53.3447,53.4033,6800.0
2014-03-17 09:55:00,72.83,72.99,72.82,72.82,12800.0,53.3593,53.4766,53.352,53.352,12800.0
2014-03-17 10:00:00,72.85,73.06,72.83,72.99,11000.0,53.374,53.5278,53.3593,53.4766,11000.0
2014-03-17 10:05:00,73.0,73.09,72.98,73.04,6100.0,53.4839,53.5498,53.4692,53.5132,6100.0
2014-03-17 10:10:00,73.06,73.1,72.85,72.85,10400.0,53.5278,53.5572,53.374,53.374,10400.0
2014-03-17 10:15:00,72.83,72.88,72.72,72.73,9200.0,53.3593,53.396,53.2787,53.2861,9200.0
2014-03-17 10:20:00,72.77,72.83,72.77,72.82,7400.0,53.3154,53.3593,53.3154,53.352,7400.0
2014-03-17 10:25:00,72.82,72.85,72.76,72.79,9100.0,53.352,53.374,53.308,53.33,9100.0
2014-03-17 10:30:00,72.79,72.79,72.61,72.67,9900.0,53.33,53.33,53.1981,53.2421,9900.0
2014-03-17 10:35:00,72.69,72.7,72.65,72.68,5600.0,53.2568,53.2641,53.2275,53.2494,5600.0
2014-03-17 10:40:00,72.69,72.71,72.61,72.61,6300.0,53.2568,53.2714,53.1981,53.1981,6300.0
2014-03-17 10:45:00,72.6,72.61,72.49,72.51,10400.0,53.1908,53.1981,53.1102,53.1249,10400.0
2014-03-17 10:50:00,72.52,72.62,72.49,72.49,13100.0,53.1322,53.2055,53.1102,53.1102,13100.0
2014-03-17 10:55:00,72.49,72.56,72.47,72.56,12600.0,53.1102,53.1615,53.0956,53.1615,12600.0
2014-03-17 11:00:00,72.54,72.73,72.53,72.7,10300.0,53.1469,53.2861,53.1395,53.2641,10300.0
2014-03-17 11:05:00,72.7,72.74,72.64,72.65,7400.0,53.2641,53.2934,53.2201,53.2275,7400.0
2014-03-17 11:10:00,72.67,72.68,72.64,72.67,6100.0,53.2421,53.2494,53.2201,53.2421,6100.0
2014-03-17 11:15:00,72.7,72.79,72.7,72.79,4500.0,53.2641,53.33,53.2641,53.33,4500.0
2014-03-17 11:20:00,72.79,72.79,72.63,72.65,11100.0,53.33,53.33,53.2128,53.2275,11100.0
2014-03-17 11:25:00,72.65,72.66,72.48,72.5,13900.0,53.2275,53.2348,53.1029,53.1176,13900.0
2014-03-17 11:30:00,72.48,72.5,72.45,72.47,25600.0,53.1029,53.1176,53.0809,53.0956,25600.0
2014-03-17 11:35:00,72.47,72.47,72.42,72.45,10600.0,53.0956,53.0956,53.0589,53.0809,10600.0
2014-03-17 11:40:00,72.47,72.52,72.42,72.49,9500.0,53.0956,53.1322,53.0589,53.1102,9500.0
2014-03-17 11:45:00,72.5,72.56,72.5,72.55,11600.0,53.1176,53.1615,53.1176,53.1542,11600.0
2014-03-17 11:50:00,72.56,72.69,72.55,72.59,21700.0,53.1615,53.2568,53.1542,53.1835,21700.0
2014-03-17 11:55:00,72.62,72.65,72.55,72.63,7600.0,53.2055,53.2275,53.1542,53.2128,7600.0
2014-03-17 12:00:00,72.66,72.7,72.63,72.67,9100.0,53.2348,53.2641,53.2128,53.2421,9100.0
2014-03-17 12:05:00,72.68,72.68,72.62,72.65,4900.0,53.2494,53.2494,53.2055,53.2275,4900.0
2014-03-17 12:10:00,72.65,72.76,72.64,72.75,6800.0,53.2275,53.308,53.2201,53.3007,6800.0
2014-03-17 12:15:00,72.76,72.83,72.76,72.77,5800.0,53.308,53.3593,53.308,53.3154,5800.0
2014-03-17 12:20:00,72.77,72.77,72.73,72.74,4400.0,53.3154,53.3154,53.2861,53.2934,4400.0
2014-03-17 12:25:00,72.74,72.76,72.69,72.71,7900.0,53.2934,53.308,53.2568,53.2714,7900.0
2014-03-17 12:30:00,72.73,72.79,72.73,72.74,10000.0,53.2861,53.33,53.2861,53.2934,10000.0
2014-03-17 12:35:00,72.75,72.75,72.68,72.68,6500.0,53.3007,53.3007,53.2494,53.2494,6500.0
2014-03-17 12:40:00,72.68,72.77,72.68,72.77,6900.0,53.2494,53.3154,53.2494,53.3154,6900.0
2014-03-17 12:45:00,72.77,72.79,72.7,72.7,3900.0,53.3154,53.33,53.2641,53.2641,3900.0
2014-03-17 12:50:00,72.68,72.71,72.67,72.68,5100.0,53.2494,53.2714,53.2421,53.2494,5100.0
2014-03-17 12:55:00,72.69,72.75,72.68,72.74,1900.0,53.2568,53.3007,53.2494,53.2934,1900.0
2014-03-17 13:00:00,72.75,72.83,72.75,72.81,9200.0,53.3007,53.3593,53.3007,53.3447,9200.0
2014-03-17 13:05:00,72.81,72.82,72.71,72.72,4800.0,53.3447,53.352,53.2714,53.2787,4800.0
2014-03-17 13:10:00,72.72,72.72,72.63,72.64,5100.0,53.2787,53.2787,53.2128,53.2201,5100.0
2014-03-17 13:15:00,72.65,72.67,72.63,72.67,4000.0,53.2275,53.2421,53.2128,53.2421,4000.0
2014-03-17 13:20:00,72.71,72.74,72.71,72.73,2800.0,53.2714,53.2934,53.2714,53.2861,2800.0
2014-03-17 13:25:00,72.74,72.76,72.7,72.7,2700.0,53.2934,53.308,53.2641,53.2641,2700.0
2014-03-17 13:30:00,72.7,72.73,72.65,72.65,4000.0,53.2641,53.2861,53.2275,53.2275,4000.0
2014-03-17 13:35:00,72.65,72.7,72.62,72.65,6200.0,53.2275,53.2641,53.2055,53.2275,6200.0
2014-03-17 13:40:00,72.65,72.67,72.61,72.61,6500.0,53.2275,53.2421,53.1981,53.1981,6500.0
2014-03-17 13:45:00,72.61,72.65,72.6,72.62,8800.0,53.1981,53.2275,53.1908,53.2055,8800.0
2014-03-17 13:50:00,72.61,72.61,72.55,72.55,4700.0,53.1981,53.1981,53.1542,53.1542,4700.0
2014-03-17 13:55:00,72.53,72.59,72.53,72.58,8500.0,53.1395,53.1835,53.1395,53.1762,8500.0
2014-03-17 14:00:00,72.57,72.59,72.56,72.59,6100.0,53.1688,53.1835,53.1615,53.1835,6100.0
2014-03-17 14:05:00,72.61,72.62,72.57,72.6,5000.0,53.1981,53.2055,53.1688,53.1908,5000.0
2014-03-17 14:10:00,72.61,72.62,72.58,72.6,6200.0,53.1981,53.2055,53.1762,53.1908,6200.0
2014-03-17 14:15:00,72.58,72.61,72.58,72.6,7900.0,53.1762,53.1981,53.1762,53.1908,7900.0
2014-03-17 14:20:00,72.6,72.72,72.6,72.71,6200.0,53.1908,53.2787,53.1908,53.2714,6200.0
2014-03-17 14:25:00,72.7,72.78,72.7,72.74,8800.0,53.2641,53.3227,53.2641,53.2934,8800.0
2014-03-17 14:30:00,72.74,72.77,72.74,72.77,3100.0,53.2934,53.3154,53.2934,53.3154,3100.0
2014-03-17 14:35:00,72.77,72.77,72.74,72.75,7800.0,53.3154,53.3154,53.2934,53.3007,7800.0
2014-03-17 14:40:00,72.74,72.77,72.7,72.7,7000.0,53.2934,53.3154,53.2641,53.2641,7000.0
2014-03-17 14:45:00,72.7,72.74,72.69,72.69,6400.0,53.2641,53.2934,53.2568,53.2568,6400.0
2014-03-17 14:50:00,72.7,72.73,72.66,72.69,16100.0,53.2641,53.2861,53.2348,53.2568,16100.0
2014-03-17 14:55:00,72.69,72.69,72.66,72.67,7200.0,53.2568,53.2568,53.2348,53.2421,7200.0
2014-03-17 15:00:00,72.67,72.7,72.67,72.68,10700.0,53.2421,53.2641,53.2421,53.2494,10700.0
2014-03-17 15:05:00,72.69,72.8,72.69,72.8,10100.0,53.2568,53.3374,53.2568,53.3374,10100.0
2014-03-17 15:10:00,72.79,72.79,72.73,72.74,6100.0,53.33,53.33,53.2861,53.2934,6100.0
2014-03-17 15:15:00,72.75,72.76,72.74,72.74,5300.0,53.3007,53.308,53.2934,53.2934,5300.0
2014-03-17 15:20:00,72.75,72.81,72.75,72.8,16200.0,53.3007,53.3447,53.3007,53.3374,16200.0
2014-03-17 15:25:00,72.8,72.81,72.75,72.78,11100.0,53.3374,53.3447,53.3007,53.3227,11100.0
2014-03-17 15:30:00,72.77,72.79,72.74,72.74,12200.0,53.3154,53.33,53.2934,53.2934,12200.0
2014-03-17 15:35:00,72.75,72.77,72.74,72.76,16700.0,53.3007,53.3154,53.2934,53.308,16700.0
2014-03-17 15:40:00,72.76,72.76,72.65,72.66,21300.0,53.308,53.308,53.2275,53.2348,21300.0
2014-03-17 15:45:00,72.66,72.7,72.63,72.65,41400.0,53.2348,53.2641,53.2128,53.2275,41400.0
2014-03-17 15:50:00,72.65,72.73,72.63,72.66,46300.0,53.2275,53.2861,53.2128,53.2348,46300.0
2014-03-17 15:55:00,72.65,72.71,72.62,72.7,100600.0,53.2275,53.2714,53.2055,53.2641,100600.0
2014-03-18 09:30:00,72.79,72.99,72.71,72.86,54300.0,53.33,53.4766,53.2714,53.3813,54300.0
2014-03-18 09:35:00,72.81,73.14,72.8,73.06,14200.0,53.3447,53.5865,53.3374,53.5278,14200.0
2014-03-18 09:40:00,73.07,73.07,72.82,72.82,9300.0,53.5352,53.5352,53.352,53.352,9300.0
2014-03-18 09:45:00,72.8,73.19,72.8,73.19,13100.0,53.3374,53.6231,53.3374,53.6231,13100.0
2014-03-18 09:50:00,73.18,73.3,73.14,73.29,27000.0,53.6158,53.7037,53.5865,53.6964,27000.0
2014-03-18 09:55:00,73.31,73.33,72.9,72.99,59300.0,53.711,53.7257,53.4106,53.4766,59300.0
2014-03-18 10:00:00,73.0,73.04,72.83,72.83,6500.0,53.4839,53.5132,53.3593,53.3593,6500.0
2014-03-18 10:05:00,72.83,72.94,72.83,72.94,4600.0,53.3593,53.4399,53.3593,53.4399,4600.0
2014-03-18 10:10:00,72.94,73.0,72.92,72.94,6200.0,53.4399,53.4839,53.4253,53.4399,6200.0
2014-03-18 10:15:00,72.93,73.15,72.93,73.1,4700.0,53.4326,53.5938,53.4326,53.5572,4700.0
2014-03-18 10:20:00,73.12,73.17,73.06,73.17,6400.0,53.5718,53.6084,53.5278,53.6084,6400.0
2014-03-18 10:25:00,73.17,73.27,73.17,73.27,7900.0,53.6084,53.6817,53.6084,53.6817,7900.0
2014-03-18 10:30:00,73.29,73.42,73.29,73.4,13800.0,53.6964,53.7916,53.6964,53.7769,13800.0
2014-03-18 10:35:00,73.41,73.41,73.31,73.34,10600.0,53.7843,53.7843,53.711,53.733,10600.0
2014-03-18 10:40:00,73.34,73.36,73.22,73.28,9100.0,53.733,53.7476,53.6451,53.689,9100.0
2014-03-18 10:45:00,73.28,73.3,73.13,73.21,7600.0,53.689,53.7037,53.5791,53.6377,7600.0
2014-03-18 10:50:00,73.2,73.25,73.17,73.17,11000.0,53.6304,53.667,53.6084,53.6084,11000.0
2014-03-18 10:55:00,73.15,73.19,73.12,73.16,13200.0,53.5938,53.6231,53.5718,53.6011,13200.0
2014-03-18 11:00:00,73.16,73.29,73.16,73.26,26400.0,53.6011,53.6964,53.6011,53.6744,26400.0
2014-03-18 11:05:00,73.26,73.29,73.23,73.26,15700.0,53.6744,53.6964,53.6524,53.6744,15700.0
2014-03-18 11:10:00,73.26,73.32,73.22,73.3,15400.0,53.6744,53.7183,53.6451,53.7037,15400.0
2014-03-18 11:15:00,73.31,73.34,73.27,73.32,21700.0,53.711,53.733,53.6817,53.7183,21700.0
2014-03-18 11:20:00,73.33,73.4,73.31,73.33,18100.0,53.7257,53.7769,53.711,53.7257,18100.0
2014-03-18 11:25:00,73.33,73.35,73.3,73.34,15400.0,53.7257,53.7403,53.7037,53.733,15400.0
2014-03-18 11:30:00,73.34,73.39,73.33,73.34,10100.0,53.733,53.7696,53.7257,53.733,10100.0
2014-03-18 11:35:00,73.31,73.35,73.25,73.26,8000.0,53.711,53.7403,53.667,53.6744,8000.0
2014-03-18 11:40:00,73.26,73.32,73.15,73.16,17300.0,53.6744,53.7183,53.5938,53.6011,17300.0
2014-03-18 11:45:00,73.18,73.2,73.13,73.15,5400.0,53.6158,53.6304,53.5791,53.5938,5400.0
2014-03-18 11:50:00,73.18,73.18,73.11,73.14,5600.0,53.6158,53.6158,53.5645,53.5865,5600.0
2014-03-18 11:55:00,73.12,73.18,73.09,73.15,8400.0,53.5718,53.6158,53.5498,53.5938,8400.0
2014-03-18 12:00:00,73.13,73.19,73.13,73.19,6500.0,53.5791,53.6231,53.5791,53.6231,6500.0
2014-03-18 12:05:00,73.18,73.19,73.13,73.17,7100.0,53.6158,53.6231,53.5791,53.6084,7100.0
2014-03-18 12:10:00,73.17,73.23,73.11,73.13,6200.0,53.6084,53.6524,53.5645,53.5791,6200.0
2014-03-18 12:15:00,73.14,73.16,73.04,73.06,5600.0,53.5865,53.6011,53.5132,53.5278,5600.0
2014-03-18 12:20:00,73.06,73.12,73.03,73.06,12800.0,53.5278,53.5718,53.5059,53.5278,12800.0
2014-03-18 12:25:00,73.06,73.12,73.05,73.08,5000.0,53.5278,53.5718,53.5205,53.5425,5000.0
2014-03-18 12:30:00,73.07,73.1,73.0,73.08,6500.0,53.5352,53.5572,53.4839,53.5425,6500.0
2014-03-18 12:35:00,73.09,73.12,73.03,73.03,6100.0,53.5498,53.5718,53.5059,53.5059,6100.0
2014-03-18 12:40:00,73.05,73.05,72.97,73.0,4100.0,53.5205,53.5205,53.4619,53.4839,4100.0
2014-03-18 12:45:00,72.98,73.02,72.98,72.98,4500.0,53.4692,53.4985,53.4692,53.4692,4500.0
2014-03-18 12:50:00,72.99,73.07,72.98,73.05,4900.0,53.4766,53.5352,53.4692,53.5205,4900.0
2014-03-18 12:55:00,73.05,73.06,72.98,73.02,6800.0,53.5205,53.5278,53.4692,53.4985,6800.0
2014-03-18 13:00:00,73.04,73.05,72.99,73.0,4000.0,53.5132,53.5205,53.4766,53.4839,4000.0
2014-03-18 13:05:00,73.0,73.06,73.0,73.06,4100.0,53.4839,53.5278,53.4839,53.5278,4100.0
2014-03-18 13:10:00,73.06,73.08,73.03,73.07,5000.0,53.5278,53.5425,53.5059,53.5352,5000.0
2014-03-18 13:15:00,73.09,73.09,73.04,73.06,3400.0,53.5498,53.5498,53.5132,53.5278,3400.0
2014-03-18 13:20:00,73.06,73.11,73.06,73.09,5600.0,53.5278,53.5645,53.5278,53.5498,5600.0
2014-03-18 13:25:00,73.1,73.21,73.1,73.15,12200.0,53.5572,53.6377,53.5572,53.5938,12200.0
2014-03-18 13:30:00,73.16,73.16,73.1,73.1,3100.0,53.6011,53.6011,53.5572,53.5572,3100.0
2014-03-18 13:35:00,73.12,73.14,73.1,73.1,1800.0,53.5718,53.5865,53.5572,53.5572,1800.0
2014-03-18 13:40:00,73.12,73.22,73.12,73.18,21800.0,53.5718,53.6451,53.5718,53.6158,21800.0
2014-03-18 13:45:00,73.19,73.21,73.12,73.12,19400.0,53.6231,53.6377,53.5718,53.5718,19400.0
2014-03-18 13:50:00,73.13,73.23,73.12,73.16,21500.0,53.5791,53.6524,53.5718,53.6011,21500.0
2014-03-18 13:55:00,73.16,73.2,73.14,73.2,9000.0,53.6011,53.6304,53.5865,53.6304,9000.0
2014-03-18 14:00:00,73.18,73.21,73.17,73.21,12500.0,53.6158,53.6377,53.6084,53.6377,12500.0
2014-03-18 14:05:00,73.21,73.29,73.2,73.27,15000.0,53.6377,53.6964,53.6304,53.6817,15000.0
2014-03-18 14:10:00,73.27,73.31,73.24,73.25,7900.0,53.6817,53.711,53.6597,53.667,7900.0
2014-03-18 14:15:00,73.25,73.26,73.23,73.24,7500.0,53.667,53.6744,53.6524,53.6597,7500.0
2014-03-18 14:20:00,73.23,73.27,73.23,73.26,10500.0,53.6524,53.6817,53.6524,53.6744,10500.0
2014-03-18 14:25:00,73.26,73.3,73.24,73.3,4800.0,53.6744,53.7037,53.6597,53.7037,4800.0
2014-03-18 14:30:00,73.3,73.31,73.24,73.24,5200.0,53.7037,53.711,53.6597,53.6597,5200.0
2014-03-18 14:35:00,73.25,73.26,73.24,73.24,4800.0,53.667,53.6744,53.6597,53.6597,4800.0
2014-03-18 14:40:00,73.24,73.27,73.23,73.25,15200.0,53.6597,53.6817,53.6524,53.667,15200.0
2014-03-18 14:45:00,73.26,73.31,73.26,73.3,14100.0,53.6744,53.711,53.6744,53.7037,14100.0
2014-03-18 14:50:00,73.29,73.31,73.23,73.23,9300.0,53.6964,53.711,53.6524,53.6524,9300.0
2014-03-18 14:55:00,73.23,73.25,73.16,73.25,9900.0,53.6524,53.667,53.6011,53.667,9900.0
2014-03-18 15:00:00,73.24,73.28,73.17,73.2,28100.0,53.6597,53.689,53.6084,53.6304,28100.0
2014-03-18 15:05:00,73.2,73.21,73.17,73.17,5500.0,53.6304,53.6377,53.6084,53.6084,5500.0
2014-03-18 15:10:00,73.18,73.23,73.17,73.21,11600.0,53.6158,53.6524,53.6084,53.6377,11600.0
2014-03-18 15:15:00,73.22,73.27,73.22,73.25,16100.0,53.6451,53.6817,53.6451,53.667,16100.0
2014-03-18 15:20:00,73.26,73.3,73.26,73.28,15100.0,53.6744,53.7037,53.6744,53.689,15100.0
2014-03-18 15:25:00,73.28,73.3,73.25,73.3,17400.0,53.689,53.7037,53.667,53.7037,17400.0
2014-03-18 15:30:00,73.3,73.32,73.27,73.3,25800.0,53.7037,53.7183,53.6817,53.7037,25800.0
2014-03-18 15:35:00,73.3,73.35,73.29,73.35,18400.0,53.7037,53.7403,53.6964,53.7403,18400.0
2014-03-18 15:40:00,73.34,73.35,73.29,73.34,23100.0,53.733,53.7403,53.6964,53.733,23100.0
2014-03-18 15:45:00,73.34,73.42,73.32,73.41,48600.0,53.733,53.7916,53.7183,53.7843,48600.0
2014-03-18 15:50:00,73.41,73.45,73.39,73.45,55900.0,53.7843,53.8136,53.7696,53.8136,55900.0
2014-03-18 15:55:00,73.44,73.47,73.4,73.44,81800.0,53.8063,53.8282,53.7769,53.8063,81800.0
2014-03-19 09:30:00,73.35,73.5,73.23,73.34,33900.0,53.7403,53.8502,53.6524,53.733,33900.0
2014-03-19 09:35:00,73.34,73.4,73.29,73.36,14100.0,53.733,53.7769,53.6964,53.7476,14100.0
2014-03-19 09:40:00,73.35,73.39,73.31,73.33,13100.0,53.7403,53.7696,53.711,53.7257,13100.0
2014-03-19 09:45:00,73.32,73.38,73.22,73.24,13000.0,53.7183,53.7623,53.6451,53.6597,13000.0
2014-03-19 09:50:00,73.25,73.32,73.15,73.15,8100.0,53.667,53.7183,53.5938,53.5938,8100.0
2014-03-19 09:55:00,73.17,73.23,73.07,73.18,45400.0,53.6084,53.6524,53.5352,53.6158,45400.0
2014-03-19 10:00:00,73.19,73.28,73.18,73.28,6000.0,53.6231,53.689,53.6158,53.689,6000.0
2014-03-19 10:05:00,73.26,73.27,73.21,73.23,7100.0,53.6744,53.6817,53.6377,53.6524,7100.0
2014-03-19 10:10:00,73.23,73.25,73.2,73.24,4400.0,53.6524,53.667,53.6304,53.6597,4400.0
2014-03-19 10:15:00,73.23,73.23,73.1,73.11,7700.0,53.6524,53.6524,53.5572,53.5645,7700.0
2014-03-19 10:20:00,73.12,73.12,73.05,73.1,8400.0,53.5718,53.5718,53.5205,53.5572,8400.0
2014-03-19 10:25:00,73.12,73.18,73.12,73.16,8800.0,53.5718,53.6158,53.5718,53.6011,8800.0
2014-03-19 10:30:00,73.16,73.17,73.1,73.11,6200.0,53.6011,53.6084,53.5572,53.5645,6200.0
2014-03-19 10:35:00,73.11,73.18,73.06,73.18,29300.0,53.5645,53.6158,53.5278,53.6158,29300.0
2014-03-19 10:40:00,73.19,73.19,73.13,73.17,8200.0,53.6231,53.6231,53.5791,53.6084,8200.0
2014-03-19 10:45:00,73.17,73.23,73.17,73.23,5500.0,53.6084,53.6524,53.6084,53.6524,5500.0
2014-03-19 10:50:00,73.24,73.26,73.23,73.24,4300.0,53.6597,53.6744,53.6524,53.6597,4300.0
2014-03-19 10:55:00,73.24,73.26,73.24,73.25,6400.0,53.6597,53.6744,53.6597,53.667,6400.0
2014-03-19 11:00:00,73.25,73.26,73.23,73.25,10500.0,53.667,53.6744,53.6524,53.667,10500.0
2014-03-19 11:05:00,73.25,73.26,73.22,73.25,22600.0,53.667,53.6744,53.6451,53.667,22600.0
2014-03-19 11:10:00,73.25,73.25,73.15,73.15,17600.0,53.667,53.667,53.5938,53.5938,17600.0
2014-03-19 11:15:00,73.15,73.21,73.13,73.18,25800.0,53.5938,53.6377,53.5791,53.6158,25800.0
2014-03-19 11:20:00,73.18,73.22,73.08,73.08,11800.0,53.6158,53.6451,53.5425,53.5425,11800.0
2014-03-19 11:25:00,73.07,73.07,73.0,73.01,8700.0,53.5352,53.5352,53.4839,53.4912,8700.0
2014-03-19 11:30:00,73.01,73.01,72.96,72.97,9600.0,53.4912,53.4912,53.4546,53.4619,9600.0
2014-03-19 11:35:00,72.97,73.0,72.97,72.98,9700.0,53.4619,53.4839,53.4619,53.4692,9700.0
2014-03-19 11:40:00,72.98,73.0,72.95,73.0,5700.0,53.4692,53.4839,53.4473,53.4839,5700.0
2014-03-19 11:45:00,73.0,73.05,73.0,73.0,25200.0,53.4839,53.5205,53.4839,53.4839,25200.0
2014-03-19 11:50:00,73.0,73.0,72.95,72.98,11100.0,53.4839,53.4839,53.4473,53.4692,11100.0
2014-03-19 11:55:00,72.97,73.01,72.95,72.98,17200.0,53.4619,53.4912,53.4473,53.4692,17200.0
2014-03-19 12:00:00,73.0,73.01,72.97,72.98,47900.0,53.4839,53.4912,53.4619,53.4692,47900.0
2014-03-19 12:05:00,72.98,72.99,72.94,72.99,9100.0,53.4692,53.4766,53.4399,53.4766,9100.0
2014-03-19 12:10:00,72.99,72.99,72.96,72.96,10600.0,53.4766,53.4766,53.4546,53.4546,10600.0
2014-03-19 12:15:00,72.96,72.97,72.92,72.94,12100.0,53.4546,53.4619,53.4253,53.4399,12100.0
2014-03-19 12:20:00,72.94,72.95,72.92,72.95,4400.0,53.4399,53.4473,53.4253,53.4473,4400.0
2014-03-19 12:25:00,72.96,73.02,72.96,72.99,16600.0,53.4546,53.4985,53.4546,53.4766,16600.0
2014-03-19 12:30:00,72.99,73.01,72.99,73.0,7600.0,53.4766,53.4912,53.4766,53.4839,7600.0
2014-03-19 12:35:00,72.99,72.99,72.92,72.92,12300.0,53.4766,53.4766,53.4253,53.4253,12300.0
2014-03-19 12:40:00,72.92,72.92,72.88,72.92,10200.0,53.4253,53.4253,53.396,53.4253,10200.0
2014-03-19 12:45:00,72.92,73.01,72.92,72.96,20400.0,53.4253,53.4912,53.4253,53.4546,20400.0
2014-03-19 12:50:00,72.96,72.97,72.92,72.92,10800.0,53.4546,53.4619,53.4253,53.4253,10800.0
2014-03-19 12:55:00,72.92,72.94,72.9,72.92,24700.0,53.4253,53.4399,53.4106,53.4253,24700.0
2014-03-19 13:00:00,72.92,72.93,72.9,72.9,10800.0,53.4253,53.4326,53.4106,53.4106,10800.0
2014-03-19 13:05:00,72.91,72.93,72.9,72.9,8900.0,53.4179,53.4326,53.4106,53.4106,8900.0
2014-03-19 13:10:00,72.9,72.93,72.89,72.93,6200.0,53.4106,53.4326,53.4033,53.4326,6200.0
2014-03-19 13:15:00,72.93,72.94,72.92,72.93,4900.0,53.4326,53.4399,53.4253,53.4326,4900.0
2014-03-19 13:20:00,72.93,72.93,72.88,72.89,6200.0,53.4326,53.4326,53.396,53.4033,6200.0
2014-03-19 13:25:00,72.88,72.92,72.88,72.91,6700.0,53.396,53.4253,53.396,53.4179,6700.0
2014-03-19 13:30:00,72.91,72.92,72.9,72.9,4500.0,53.4179,53.4253,53.4106,53.4106,4500.0
2014-03-19 13:35:00,72.9,72.92,72.86,72.87,7200.0,53.4106,53.4253,53.3813,53.3886,7200.0
2014-03-19 13:40:00,72.88,72.91,72.88,72.9,3900.0,53.396,53.4179,53.396,53.4106,3900.0
2014-03-19 13:45:00,72.9,72.9,72.85,72.85,31300.0,53.4106,53.4106,53.374,53.374,31300.0
2014-03-19 13:50:00,72.86,72.9,72.85,72.9,4000.0,53.3813,53.4106,53.374,53.4106,4000.0
2014-03-19 13:55:00,72.9,72.95,72.9,72.92,7800.0,53.4106,53.4473,53.4106,53.4253,7800.0
2014-03-19 14:00:00,72.92,72.92,72.64,72.68,25500.0,53.4253,53.4253,53.2201,53.2494,25500.0
2014-03-19 14:05:00,72.69,72.69,72.43,72.56,14200.0,53.2568,53.2568,53.0663,53.1615,14200.0
2014-03-19 14:10:00,72.56,72.6,72.49,72.49,32100.0,53.1615,53.1908,53.1102,53.1102,32100.0
2014-03-19 14:15:00,72.5,72.55,72.48,72.54,8500.0,53.1176,53.1542,53.1029,53.1469,8500.0
2014-03-19 14:20:00,72.54,72.57,72.49,72.53,13100.0,53.1469,53.1688,53.1102,53.1395,13100.0
2014-03-19 14:25:00,72.54,72.57,72.48,72.5,14100.0,53.1469,53.1688,53.1029,53.1176,14100.0
2014-03-19 14:30:00,72.5,72.59,72.49,72.58,9900.0,53.1176,53.1835,53.1102,53.1762,9900.0
2014-03-19 14:35:00,72.59,72.59,72.42,72.5,14600.0,53.1835,53.1835,53.0589,53.1176,14600.0
2014-03-19 14:40:00,72.5,72.5,72.4,72.48,7400.0,53.1176,53.1176,53.0443,53.1029,7400.0
2014-03-19 14:45:00,72.49,72.49,72.41,72.41,9200.0,53.1102,53.1102,53.0516,53.0516,9200.0
2014-03-19 14:50:00,72.41,72.46,72.35,72.39,13900.0,53.0516,53.0883,53.0077,53.037,13900.0
2014-03-19 14:55:00,72.41,72.5,72.38,72.45,11900.0,53.0516,53.1176,53.0296,53.0809,11900.0
2014-03-19 15:00:00,72.45,72.48,72.36,72.36,14000.0,53.0809,53.1029,53.015,53.015,14000.0
2014-03-19 15:05:00,72.36,72.36,71.92,71.92,45600.0,53.015,53.015,52.6926,52.6926,45600.0
2014-03-19 15:10:00,71.92,71.96,71.7,71.88,32900.0,52.6926,52.7219,52.5314,52.6633,32900.0
2014-03-19 15:15:00,71.87,71.88,71.8,71.85,33800.0,52.656,52.6633,52.6047,52.6413,33800.0
2014-03-19 15:20:00,71.86,71.99,71.86,71.92,42600.0,52.6487,52.7439,52.6487,52.6926,42600.0
2014-03-19 15:25:00,71.92,71.99,71.9,71.93,24400.0,52.6926,52.7439,52.678,52.6999,24400.0
2014-03-19 15:30:00,71.93,72.01,71.91,72.0,26800.0,52.6999,52.7586,52.6853,52.7512,26800.0
2014-03-19 15:35:00,72.02,72.12,72.02,72.09,26500.0,52.7659,52.8391,52.7659,52.8172,26500.0
2014-03-19 15:40:00,72.11,72.22,72.09,72.2,25000.0,52.8318,52.9124,52.8172,52.8978,25000.0
2014-03-19 15:45:00,72.2,72.23,72.13,72.14,46600.0,52.8978,52.9197,52.8465,52.8538,46600.0
2014-03-19 15:50:00,72.13,72.15,72.1,72.13,51300.0,52.8465,52.8611,52.8245,52.8465,51300.0
2014-03-19 15:55:00,72.14,72.18,72.11,72.12,84200.0,52.8538,52.8831,52.8318,52.8391,84200.0
2014-03-20 09:30:00,72.07,72.12,71.81,71.96,27600.0,52.8025,52.8391,52.612,52.7219,27600.0
2014-03-20 09:35:00,71.97,72.0,71.82,71.88,12900.0,52.7292,52.7512,52.6194,52.6633,12900.0
2014-03-20 09:40:00,71.88,71.97,71.78,71.78,7700.0,52.6633,52.7292,52.59,52.59,7700.0
2014-03-20 09:45:00,71.81,71.82,71.65,71.79,11500.0,52.612,52.6194,52.4948,52.5974,11500.0
2014-03-20 09:50:00,71.8,71.82,71.75,71.79,10800.0,52.6047,52.6194,52.5681,52.5974,10800.0
2014-03-20 09:55:00,71.8,71.84,71.76,71.81,13700.0,52.6047,52.634,52.5754,52.612,13700.0
2014-03-20 10:00:00,71.8,71.82,71.69,71.69,30100.0,52.6047,52.6194,52.5241,52.5241,30100.0
2014-03-20 10:05:00,71.69,71.93,71.69,71.93,34700.0,52.5241,52.6999,52.5241,52.6999,34700.0
2014-03-20 10:10:00,71.94,72.01,71.92,71.98,15300.0,52.7073,52.7586,52.6926,52.7366,15300.0
2014-03-20 10:15:00,71.97,72.1,71.96,72.06,68900.0,52.7292,52.8245,52.7219,52.7952,68900.0
2014-03-20 10:20:00,72.04,72.12,71.99,72.0,59800.0,52.7805,52.8391,52.7439,52.7512,59800.0
2014-03-20 10:25:00,72.02,72.02,71.91,71.94,10600.0,52.7659,52.7659,52.6853,52.7073,10600.0
2014-03-20 10:30:00,71.95,72.02,71.95,72.02,14600.0,52.7146,52.7659,52.7146,52.7659,14600.0
2014-03-20 10:35:00,72.01,72.01,71.93,71.95,5500.0,52.7586,52.7586,52.6999,52.7146,5500.0
2014-03-20 10:40:00,71.95,72.01,71.95,72.01,4100.0,52.7146,52.7586,52.7146,52.7586,4100.0
2014-03-20 10:45:00,71.99,71.99,71.92,71.92,11000.0,52.7439,52.7439,52.6926,52.6926,11000.0
2014-03-20 10:50:00,71.9,71.96,71.89,71.92,10500.0,52.678,52.7219,52.6706,52.6926,10500.0
2014-03-20 10:55:00,71.94,71.94,71.86,71.91,7200.0,52.7073,52.7073,52.6487,52.6853,7200.0
2014-03-20 11:00:00,71.92,71.94,71.9,71.92,13100.0,52.6926,52.7073,52.678,52.6926,13100.0
2014-03-20 11:05:00,71.92,71.93,71.84,71.93,9500.0,52.6926,52.6999,52.634,52.6999,9500.0
2014-03-20 11:10:00,71.94,71.95,71.76,71.76,10600.0,52.7073,52.7146,52.5754,52.5754,10600.0
2014-03-20 11:15:00,71.78,71.78,71.74,71.74,5800.0,52.59,52.59,52.5607,52.5607,5800.0
2014-03-20 11:20:00,71.73,71.74,71.67,71.69,12100.0,52.5534,52.5607,52.5095,52.5241,12100.0
2014-03-20 11:25:00,71.7,71.78,71.7,71.73,14000.0,52.5314,52.59,52.5314,52.5534,14000.0
2014-03-20 11:30:00,71.74,71.86,71.73,71.83,15500.0,52.5607,52.6487,52.5534,52.6267,15500.0
2014-03-20 11:35:00,71.82,71.82,71.75,71.78,8800.0,52.6194,52.6194,52.5681,52.59,8800.0
2014-03-20 11:40:00,71.77,71.83,71.77,71.81,5100.0,52.5827,52.6267,52.5827,52.612,5100.0
2014-03-20 11:45:00,71.83,71.83,71.78,71.78,7000.0,52.6267,52.6267,52.59,52.59,7000.0
2014-03-20 11:50:00,71.78,71.85,71.78,71.84,10900.0,52.59,52.6413,52.59,52.634,10900.0
2014-03-20 11:55:00,71.84,71.86,71.81,71.82,9600.0,52.634,52.6487,52.612,52.6194,9600.0
2014-03-20 12:00:00,71.81,71.82,71.68,71.71,14900.0,52.612,52.6194,52.5168,52.5388,14900.0
2014-03-20 12:05:00,71.7,71.71,71.66,71.7,10800.0,52.5314,52.5388,52.5021,52.5314,10800.0
2014-03-20 12:10:00,71.7,71.7,71.67,71.69,10400.0,52.5314,52.5314,52.5095,52.5241,10400.0
2014-03-20 12:15:00,71.69,71.82,71.69,71.8,11600.0,52.5241,52.6194,52.5241,52.6047,11600.0
2014-03-20 12:20:00,71.79,71.85,71.78,71.85,17200.0,52.5974,52.6413,52.59,52.6413,17200.0
2014-03-20 12:25:00,71.85,71.87,71.84,71.87,14500.0,52.6413,52.656,52.634,52.656,14500.0
2014-03-20 12:30:00,71.87,71.88,71.87,71.88,6600.0,52.656,52.6633,52.656,52.6633,6600.0
2014-03-20 12:35:00,71.88,71.89,71.83,71.85,15500.0,52.6633,52.6706,52.6267,52.6413,15500.0
2014-03-20 12:40:00,71.85,71.86,71.76,71.76,35200.0,52.6413,52.6487,52.5754,52.5754,35200.0
2014-03-20 12:45:00,71.75,71.81,71.72,71.8,23600.0,52.5681,52.612,52.5461,52.6047,23600.0
2014-03-20 12:50:00,71.8,71.81,71.7,71.71,49800.0,52.6047,52.612,52.5314,52.5388,49800.0
2014-03-20 12:55:00,71.73,71.73,71.69,71.71,12700.0,52.5534,52.5534,52.5241,52.5388,12700.0
2014-03-20 13:00:00,71.7,71.76,71.7,71.7,29300.0,52.5314,52.5754,52.5314,52.5314,29300.0
2014-03-20 13:05:00,71.7,71.72,71.69,71.7,27800.0,52.5314,52.5461,52.5241,52.5314,27800.0
2014-03-20 13:10:00,71.7,71.72,71.67,71.7,28000.0,52.5314,52.5461,52.5095,52.5314,28000.0
2014-03-20 13:15:00,71.7,71.71,71.67,71.67,22900.0,52.5314,52.5388,52.5095,52.5095,22900.0
2014-03-20 13:20:00,71.67,71.69,71.66,71.69,28600.0,52.5095,52.5241,52.5021,52.5241,28600.0
2014-03-20 13:25:00,71.68,71.69,71.6,71.61,25000.0,52.5168,52.5241,52.4582,52.4655,25000.0
2014-03-20 13:30:00,71.6,71.66,71.6,71.64,17500.0,52.4582,52.5021,52.4582,52.4875,17500.0
2014-03-20 13:35:00,71.65,71.67,71.59,71.6,30000.0,52.4948,52.5095,52.4508,52.4582,30000.0
2014-03-20 13:40:00,71.59,71.61,71.58,71.6,28100.0,52.4508,52.4655,52.4435,52.4582,28100.0
2014-03-20 13:45:00,71.59,71.61,71.57,71.59,32900.0,52.4508,52.4655,52.4362,52.4508,32900.0
2014-03-20 13:50:00,71.59,71.59,71.54,71.54,27400.0,52.4508,52.4508,52.4142,52.4142,27400.0
2014-03-20 13:55:00,71.54,71.6,71.54,71.6,20300.0,52.4142,52.4582,52.4142,52.4582,20300.0
2014-03-20 14:00:00,71.6,71.67,71.6,71.64,14900.0,52.4582,52.5095,52.4582,52.4875,14900.0
2014-03-20 14:05:00,71.66,71.66,71.6,71.6,21000.0,52.5021,52.5021,52.4582,52.4582,21000.0
2014-03-20 14:10:00,71.6,71.64,71.6,71.61,16200.0,52.4582,52.4875,52.4582,52.4655,16200.0
2014-03-20 14:15:00,71.61,71.62,71.6,71.6,13300.0,52.4655,52.4728,52.4582,52.4582,13300.0
2014-03-20 14:20:00,71.61,71.62,71.59,71.62,30700.0,52.4655,52.4728,52.4508,52.4728,30700.0
2014-03-20 14:25:00,71.61,71.62,71.6,71.62,11500.0,52.4655,52.4728,52.4582,52.4728,11500.0
2014-03-20 14:30:00,71.62,71.62,71.6,71.6,25100.0,52.4728,52.4728,52.4582,52.4582,25100.0
2014-03-20 14:35:00,71.6,71.6,71.56,71.57,44300.0,52.4582,52.4582,52.4289,52.4362,44300.0
2014-03-20 14:40:00,71.58,71.61,71.57,71.59,21000.0,52.4435,52.4655,52.4362,52.4508,21000.0
2014-03-20 14:45:00,71.59,71.6,71.58,71.6,10800.0,52.4508,52.4582,52.4435,52.4582,10800.0
2014-03-20 14:50:00,71.61,71.64,71.6,71.62,16400.0,52.4655,52.4875,52.4582,52.4728,16400.0
2014-03-20 14:55:00,71.63,71.64,71.62,71.62,12800.0,52.4801,52.4875,52.4728,52.4728,12800.0
2014-03-20 15:00:00,71.62,71.62,71.58,71.58,29500.0,52.4728,52.4728,52.4435,52.4435,29500.0
2014-03-20 15:05:00,71.58,71.59,71.53,71.55,43700.0,52.4435,52.4508,52.4069,52.4215,43700.0
2014-03-20 15:10:00,71.54,71.55,71.54,71.54,16100.0,52.4142,52.4215,52.4142,52.4142,16100.0
2014-03-20 15:15:00,71.54,71.57,71.5,71.55,49600.0,52.4142,52.4362,52.3849,52.4215,49600.0
2014-03-20 15:20:00,71.55,71.59,71.54,71.59,28500.0,52.4215,52.4508,52.4142,52.4508,28500.0
2014-03-20 15:25:00,71.59,71.62,71.58,71.6,29700.0,52.4508,52.4728,52.4435,52.4582,29700.0
2014-03-20 15:30:00,71.61,71.75,71.61,71.73,33200.0,52.4655,52.5681,52.4655,52.5534,33200.0
2014-03-20 15:35:00,71.74,71.83,71.74,71.8,36200.0,52.5607,52.6267,52.5607,52.6047,36200.0
2014-03-20 15:40:00,71.8,71.8,71.7,71.72,73300.0,52.6047,52.6047,52.5314,52.5461,73300.0
2014-03-20 15:45:00,71.73,71.78,71.69,71.7,56300.0,52.5534,52.59,52.5241,52.5314,56300.0
2014-03-20 15:50:00,71.7,71.71,71.69,71.69,39800.0,52.5314,52.5388,52.5241,52.5241,39800.0
2014-03-20 15:55:00,71.7,71.76,71.69,71.74,175100.0,52.5314,52.5754,52.5241,52.5607,175100.0
2014-03-21 09:30:00,72.35,72.91,72.01,72.31,416300.0,53.0077,53.4179,52.7586,52.9784,416300.0
2014-03-21 09:35:00,72.37,72.44,71.86,71.86,34500.0,53.0223,53.0736,52.6487,52.6487,34500.0
2014-03-21 09:40:00,71.84,71.91,71.74,71.83,17300.0,52.634,52.6853,52.5607,52.6267,17300.0
2014-03-21 09:45:00,71.84,71.92,71.78,71.92,16700.0,52.634,52.6926,52.59,52.6926,16700.0
2014-03-21 09:50:00,71.89,71.95,71.81,71.81,12300.0,52.6706,52.7146,52.612,52.612,12300.0
2014-03-21 09:55:00,71.84,71.86,71.6,71.6,21200.0,52.634,52.6487,52.4582,52.4582,21200.0
2014-03-21 10:00:00,71.64,71.68,71.56,71.61,25000.0,52.4875,52.5168,52.4289,52.4655,25000.0
2014-03-21 10:05:00,71.61,71.66,71.5,71.5,16800.0,52.4655,52.5021,52.3849,52.3849,16800.0
2014-03-21 10:10:00,71.49,71.58,71.44,71.48,15700.0,52.3776,52.4435,52.3409,52.3702,15700.0
2014-03-21 10:15:00,71.48,71.57,71.42,71.44,19700.0,52.3702,52.4362,52.3263,52.3409,19700.0
2014-03-21 10:20:00,71.43,71.44,71.29,71.41,17900.0,52.3336,52.3409,52.231,52.319,17900.0
2014-03-21 10:25:00,71.41,71.49,71.34,71.38,19500.0,52.319,52.3776,52.2677,52.297,19500.0
2014-03-21 10:30:00,71.37,71.37,71.18,71.27,28800.0,52.2897,52.2897,52.1505,52.2164,28800.0
2014-03-21 10:35:00,71.28,71.34,71.28,71.31,8700.0,52.2237,52.2677,52.2237,52.2457,8700.0
2014-03-21 10:40:00,71.33,71.34,71.23,71.23,14000.0,52.2603,52.2677,52.1871,52.1871,14000.0
2014-03-21 10:45:00,71.23,71.39,71.18,71.37,13200.0,52.1871,52.3043,52.1505,52.2897,13200.0
2014-03-21 10:50:00,71.36,71.4,71.29,71.3,20500.0,52.2823,52.3116,52.231,52.2384,20500.0
2014-03-21 10:55:00,71.31,71.34,71.29,71.32,21200.0,52.2457,52.2677,52.231,52.253,21200.0
2014-03-21 11:00:00,71.36,71.39,71.31,71.31,56300.0,52.2823,52.3043,52.2457,52.2457,56300.0
2014-03-21 11:05:00,71.31,71.32,71.25,71.25,15600.0,52.2457,52.253,52.2017,52.2017,15600.0
2014-03-21 11:10:00,71.26,71.29,71.26,71.29,31300.0,52.2091,52.231,52.2091,52.231,31300.0
2014-03-21 11:15:00,71.29,71.34,71.29,71.33,20000.0,52.231,52.2677,52.231,52.2603,20000.0
2014-03-21 11:20:00,71.35,71.39,71.35,71.39,27900.0,52.275,52.3043,52.275,52.3043,27900.0
2014-03-21 11:25:00,71.38,71.4,71.37,71.4,15600.0,52.297,52.3116,52.2897,52.3116,15600.0
2014-03-21 11:30:00,71.39,71.4,71.37,71.38,17700.0,52.3043,52.3116,52.2897,52.297,17700.0
2014-03-21 11:35:00,71.39,71.39,71.34,71.35,17700.0,52.3043,52.3043,52.2677,52.275,17700.0
2014-03-21 11:40:00,71.34,71.36,71.26,71.26,19200.0,52.2677,52.2823,52.2091,52.2091,19200.0
2014-03-21 11:45:00,71.27,71.28,71.15,71.15,48800.0,52.2164,52.2237,52.1285,52.1285,48800.0
2014-03-21 11:50:00,71.14,71.15,70.99,71.0,33400.0,52.1211,52.1285,52.0112,52.0186,33400.0
2014-03-21 11:55:00,71.0,71.0,70.95,70.95,31000.0,52.0186,52.0186,51.9819,51.9819,31000.0
2014-03-21 12:00:00,70.96,71.0,70.92,70.93,40600.0,51.9893,52.0186,51.96,51.9673,40600.0
2014-03-21 12:05:00,70.92,71.21,70.92,71.21,22900.0,51.96,52.1724,51.96,52.1724,22900.0
2014-03-21 12:10:00,71.21,71.22,71.16,71.2,14500.0,52.1724,52.1798,52.1358,52.1651,14500.0
2014-03-21 12:15:00,71.2,71.22,71.11,71.16,20300.0,52.1651,52.1798,52.0992,52.1358,20300.0
2014-03-21 12:20:00,71.16,71.16,71.11,71.12,9900.0,52.1358,52.1358,52.0992,52.1065,9900.0
2014-03-21 12:25:00,71.12,71.18,71.1,71.11,17100.0,52.1065,52.1505,52.0918,52.0992,17100.0
2014-03-21 12:30:00,71.11,71.11,71.03,71.08,48700.0,52.0992,52.0992,52.0406,52.0772,48700.0
2014-03-21 12:35:00,71.08,71.09,71.05,71.06,12300.0,52.0772,52.0845,52.0552,52.0625,12300.0
2014-03-21 12:40:00,71.06,71.08,70.98,70.99,24600.0,52.0625,52.0772,52.0039,52.0112,24600.0
2014-03-21 12:45:00,70.98,70.99,70.92,70.96,22300.0,52.0039,52.0112,51.96,51.9893,22300.0
2014-03-21 12:50:00,70.95,71.01,70.92,71.0,16500.0,51.9819,52.0259,51.96,52.0186,16500.0
2014-03-21 12:55:00,71.0,71.01,70.96,70.98,18700.0,52.0186,52.0259,51.9893,52.0039,18700.0
2014-03-21 13:00:00,70.97,71.02,70.97,71.0,29000.0,51.9966,52.0332,51.9966,52.0186,29000.0
2014-03-21 13:05:00,71.0,71.01,70.99,71.0,16500.0,52.0186,52.0259,52.0112,52.0186,16500.0
2014-03-21 13:10:00,71.0,71.0,70.85,70.86,25400.0,52.0186,52.0186,51.9087,51.916,25400.0
2014-03-21 13:15:00,70.85,70.85,70.73,70.77,16500.0,51.9087,51.9087,51.8208,51.8501,16500.0
2014-03-21 13:20:00,70.77,70.81,70.69,70.69,13800.0,51.8501,51.8794,51.7914,51.7914,13800.0
2014-03-21 13:25:00,70.68,70.69,70.59,70.64,26600.0,51.7841,51.7914,51.7182,51.7548,26600.0
2014-03-21 13:30:00,70.64,70.67,70.57,70.64,20800.0,51.7548,51.7768,51.7035,51.7548,20800.0
2014-03-21 13:35:00,70.63,70.66,70.58,70.63,17100.0,51.7475,51.7695,51.7109,51.7475,17100.0
2014-03-21 13:40:00,70.61,70.62,70.52,70.52,17300.0,51.7328,51.7402,51.6669,51.6669,17300.0
2014-03-21 13:45:00,70.51,70.54,70.48,70.5,12300.0,51.6596,51.6816,51.6376,51.6522,12300.0
2014-03-21 13:50:00,70.5,70.63,70.5,70.62,21300.0,51.6522,51.7475,51.6522,51.7402,21300.0
2014-03-21 13:55:00,70.62,70.63,70.53,70.54,25200.0,51.7402,51.7475,51.6742,51.6816,25200.0
2014-03-21 14:00:00,70.55,70.64,70.55,70.62,23800.0,51.6889,51.7548,51.6889,51.7402,23800.0
2014-03-21 14:05:00,70.62,70.72,70.62,70.72,30300.0,51.7402,51.8134,51.7402,51.8134,30300.0
2014-03-21 14:10:00,70.71,70.71,70.6,70.6,19600.0,51.8061,51.8061,51.7255,51.7255,19600.0
2014-03-21 14:15:00,70.59,70.66,70.55,70.56,23000.0,51.7182,51.7695,51.6889,51.6962,23000.0
2014-03-21 14:20:00,70.54,70.58,70.51,70.57,17700.0,51.6816,51.7109,51.6596,51.7035,17700.0
2014-03-21 14:25:00,70.57,70.63,70.49,70.51,24200.0,51.7035,51.7475,51.6449,51.6596,24200.0
2014-03-21 14:30:00,70.49,70.51,70.4,70.51,21000.0,51.6449,51.6596,51.579,51.6596,21000.0
2014-03-21 14:35:00,70.51,70.62,70.51,70.61,16600.0,51.6596,51.7402,51.6596,51.7328,16600.0
2014-03-21 14:40:00,70.6,70.61,70.47,70.49,39000.0,51.7255,51.7328,51.6303,51.6449,39000.0
2014-03-21 14:45:00,70.49,70.5,70.4,70.46,31400.0,51.6449,51.6522,51.579,51.6229,31400.0
2014-03-21 14:50:00,70.46,70.54,70.46,70.51,9300.0,51.6229,51.6816,51.6229,51.6596,9300.0
2014-03-21 14:55:00,70.5,70.51,70.45,70.45,21000.0,51.6522,51.6596,51.6156,51.6156,21000.0
2014-03-21 15:00:00,70.44,70.45,70.11,70.2,87100.0,51.6083,51.6156,51.3665,51.4324,87100.0
2014-03-21 15:05:00,70.19,70.27,70.17,70.18,59300.0,51.4251,51.4837,51.4105,51.4178,59300.0
2014-03-21 15:10:00,70.18,70.27,70.17,70.18,31000.0,51.4178,51.4837,51.4105,51.4178,31000.0
2014-03-21 15:15:00,70.18,70.21,70.11,70.17,34100.0,51.4178,51.4398,51.3665,51.4105,34100.0
2014-03-21 15:20:00,70.17,70.27,70.11,70.27,69000.0,51.4105,51.4837,51.3665,51.4837,69000.0
2014-03-21 15:25:00,70.27,70.34,70.26,70.31,41800.0,51.4837,51.535,51.4764,51.513,41800.0
2014-03-21 15:30:00,70.29,70.3,70.25,70.28,50100.0,51.4984,51.5057,51.4691,51.4911,50100.0
2014-03-21 15:35:00,70.28,70.35,70.27,70.35,46900.0,51.4911,51.5423,51.4837,51.5423,46900.0
2014-03-21 15:40:00,70.34,70.47,70.32,70.46,91600.0,51.535,51.6303,51.5204,51.6229,91600.0
2014-03-21 15:45:00,70.47,70.47,70.17,70.28,224900.0,51.6303,51.6303,51.4105,51.4911,224900.0
2014-03-21 15:50:00,70.28,70.31,70.24,70.25,52600.0,51.4911,51.513,51.4618,51.4691,52600.0
2014-03-21 15:55:00,70.25,70.25,70.19,70.21,243900.0,51.4691,51.4691,51.4251,51.4398,243900.0
2014-03-24 09:30:00,70.72,70.78,70.49,70.51,51800.0,51.8134,51.8574,51.6449,51.6596,51800.0
2014-03-24 09:35:00,70.52,70.67,70.39,70.42,65500.0,51.6669,51.7768,51.5717,51.5936,65500.0
2014-03-24 09:40:00,70.41,70.64,70.4,70.63,32800.0,51.5863,51.7548,51.579,51.7475,32800.0
2014-03-24 09:45:00,70.63,70.82,70.63,70.77,60500.0,51.7475,51.8867,51.7475,51.8501,60500.0
2014-03-24 09:50:00,70.74,70.85,70.71,70.85,26600.0,51.8281,51.9087,51.8061,51.9087,26600.0
2014-03-24 09:55:00,70.85,71.1,70.85,70.97,38900.0,51.9087,52.0918,51.9087,51.9966,38900.0
2014-03-24 10:00:00,70.96,70.97,70.73,70.73,31400.0,51.9893,51.9966,51.8208,51.8208,31400.0
2014-03-24 10:05:00,70.73,70.73,70.6,70.62,21800.0,51.8208,51.8208,51.7255,51.7402,21800.0
2014-03-24 10:10:00,70.63,70.73,70.6,70.6,26100.0,51.7475,51.8208,51.7255,51.7255,26100.0
2014-03-24 10:15:00,70.54,70.59,70.5,70.53,17500.0,51.6816,51.7182,51.6522,51.6742,17500.0
2014-03-24 10:20:00,70.51,70.53,70.36,70.37,24600.0,51.6596,51.6742,51.5497,51.557,24600.0
2014-03-24 10:25:00,70.37,70.38,70.31,70.33,17600.0,51.557,51.5643,51.513,51.5277,17600.0
2014-03-24 10:30:00,70.33,70.33,70.13,70.13,30600.0,51.5277,51.5277,51.3812,51.3812,30600.0
2014-03-24 10:35:00,70.13,70.16,70.09,70.1,53800.0,51.3812,51.4031,51.3519,51.3592,53800.0
2014-03-24 10:40:00,70.09,70.24,70.09,70.24,25200.0,51.3519,51.4618,51.3519,51.4618,25200.0
2014-03-24 10:45:00,70.25,70.36,70.25,70.3,25900.0,51.4691,51.5497,51.4691,51.5057,25900.0
2014-03-24 10:50:00,70.3,70.3,70.23,70.25,30800.0,51.5057,51.5057,51.4544,51.4691,30800.0
2014-03-24 10:55:00,70.24,70.24,70.06,70.06,36500.0,51.4618,51.4618,51.3299,51.3299,36500.0
2014-03-24 11:00:00,70.05,70.05,69.84,69.93,28300.0,51.3225,51.3225,51.1687,51.2346,28300.0
2014-03-24 11:05:00,69.92,69.99,69.89,69.98,15000.0,51.2273,51.2786,51.2053,51.2713,15000.0
2014-03-24 11:10:00,69.99,70.09,69.98,70.09,15100.0,51.2786,51.3519,51.2713,51.3519,15100.0
2014-03-24 11:15:00,70.08,70.1,70.05,70.08,23200.0,51.3445,51.3592,51.3225,51.3445,23200.0
2014-03-24 11:20:00,70.09,70.19,70.08,70.14,19400.0,51.3519,51.4251,51.3445,51.3885,19400.0
2014-03-24 11:25:00,70.14,70.18,70.13,70.13,18800.0,51.3885,51.4178,51.3812,51.3812,18800.0
2014-03-24 11:30:00,70.12,70.12,70.01,70.09,16200.0,51.3738,51.3738,51.2932,51.3519,16200.0
2014-03-24 11:35:00,70.09,70.11,70.07,70.07,16900.0,51.3519,51.3665,51.3372,51.3372,16900.0
2014-03-24 11:40:00,70.08,70.1,70.04,70.07,27700.0,51.3445,51.3592,51.3152,51.3372,27700.0
2014-03-24 11:45:00,70.07,70.07,69.97,69.97,29500.0,51.3372,51.3372,51.2639,51.2639,29500.0
2014-03-24 11:50:00,69.97,69.99,69.9,69.97,14900.0,51.2639,51.2786,51.2127,51.2639,14900.0
2014-03-24 11:55:00,69.96,70.03,69.95,70.0,24200.0,51.2566,51.3079,51.2493,51.2859,24200.0
2014-03-24 12:00:00,69.99,70.02,69.98,70.0,40200.0,51.2786,51.3006,51.2713,51.2859,40200.0
2014-03-24 12:05:00,70.02,70.03,69.99,69.99,24500.0,51.3006,51.3079,51.2786,51.2786,24500.0
2014-03-24 12:10:00,69.99,70.0,69.96,69.97,13300.0,51.2786,51.2859,51.2566,51.2639,13300.0
2014-03-24 12:15:00,69.96,70.02,69.95,70.0,15500.0,51.2566,51.3006,51.2493,51.2859,15500.0
2014-03-24 12:20:00,69.99,70.01,69.98,70.0,10500.0,51.2786,51.2932,51.2713,51.2859,10500.0
2014-03-24 12:25:00,70.0,70.0,69.91,69.91,19100.0,51.2859,51.2859,51.22,51.22,19100.0
2014-03-24 12:30:00,69.9,69.94,69.88,69.92,11500.0,51.2127,51.242,51.198,51.2273,11500.0
2014-03-24 12:35:00,69.92,69.97,69.85,69.89,16100.0,51.2273,51.2639,51.176,51.2053,16100.0
2014-03-24 12:40:00,69.89,69.89,69.79,69.82,11800.0,51.2053,51.2053,51.1321,51.154,11800.0
2014-03-24 12:45:00,69.81,69.84,69.79,69.8,14100.0,51.1467,51.1687,51.1321,51.1394,14100.0
2014-03-24 12:50:00,69.8,69.87,69.79,69.84,15900.0,51.1394,51.1907,51.1321,51.1687,15900.0
2014-03-24 12:55:00,69.83,69.86,69.83,69.84,4100.0,51.1614,51.1833,51.1614,51.1687,4100.0
2014-03-24 13:00:00,69.84,69.98,69.84,69.98,8900.0,51.1687,51.2713,51.1687,51.2713,8900.0
2014-03-24 13:05:00,69.98,69.98,69.95,69.97,12200.0,51.2713,51.2713,51.2493,51.2639,12200.0
2014-03-24 13:10:00,69.97,69.99,69.96,69.98,5000.0,51.2639,51.2786,51.2566,51.2713,5000.0
2014-03-24 13:15:00,69.98,69.99,69.96,69.98,8800.0,51.2713,51.2786,51.2566,51.2713,8800.0
2014-03-24 13:20:00,69.98,70.01,69.97,69.98,14200.0,51.2713,51.2932,51.2639,51.2713,14200.0
2014-03-24 13:25:00,69.98,70.0,69.97,69.99,9500.0,51.2713,51.2859,51.2639,51.2786,9500.0
2014-03-24 13:30:00,70.0,70.02,69.98,69.99,14100.0,51.2859,51.3006,51.2713,51.2786,14100.0
2014-03-24 13:35:00,70.01,70.02,69.98,69.98,14300.0,51.2932,51.3006,51.2713,51.2713,14300.0
2014-03-24 13:40:00,69.98,70.02,69.97,70.0,12300.0,51.2713,51.3006,51.2639,51.2859,12300.0
2014-03-24 13:45:00,70.02,70.02,69.99,70.01,9200.0,51.3006,51.3006,51.2786,51.2932,9200.0
2014-03-24 13:50:00,70.0,70.04,70.0,70.04,21800.0,51.2859,51.3152,51.2859,51.3152,21800.0
2014-03-24 13:55:00,70.05,70.06,70.01,70.02,29500.0,51.3225,51.3299,51.2932,51.3006,29500.0
2014-03-24 14:00:00,70.01,70.02,69.99,70.0,22200.0,51.2932,51.3006,51.2786,51.2859,22200.0
2014-03-24 14:05:00,70.0,70.01,69.93,69.93,18300.0,51.2859,51.2932,51.2346,51.2346,18300.0
2014-03-24 14:10:00,69.93,69.95,69.93,69.95,8100.0,51.2346,51.2493,51.2346,51.2493,8100.0
2014-03-24 14:15:00,69.95,69.96,69.92,69.92,13800.0,51.2493,51.2566,51.2273,51.2273,13800.0
2014-03-24 14:20:00,69.92,69.96,69.92,69.95,11900.0,51.2273,51.2566,51.2273,51.2493,11900.0
2014-03-24 14:25:00,69.95,70.05,69.94,70.04,22600.0,51.2493,51.3225,51.242,51.3152,22600.0
2014-03-24 14:30:00,70.04,70.05,69.98,70.02,26600.0,51.3152,51.3225,51.2713,51.3006,26600.0
2014-03-24 14:35:00,70.02,70.02,70.0,70.01,14200.0,51.3006,51.3006,51.2859,51.2932,14200.0
2014-03-24 14:40:00,70.01,70.07,70.0,70.04,33800.0,51.2932,51.3372,51.2859,51.3152,33800.0
2014-03-24 14:45:00,70.04,70.07,70.03,70.04,35300.0,51.3152,51.3372,51.3079,51.3152,35300.0
2014-03-24 14:50:00,70.06,70.06,70.0,70.0,28100.0,51.3299,51.3299,51.2859,51.2859,28100.0
2014-03-24 14:55:00,70.0,70.01,69.99,70.0,21100.0,51.2859,51.2932,51.2786,51.2859,21100.0
2014-03-24 15:00:00,70.01,70.02,69.99,70.0,15400.0,51.2932,51.3006,51.2786,51.2859,15400.0
2014-03-24 15:05:00,70.01,70.04,70.01,70.03,27100.0,51.2932,51.3152,51.2932,51.3079,27100.0
2014-03-24 15:10:00,70.02,70.03,69.97,69.99,28500.0,51.3006,51.3079,51.2639,51.2786,28500.0
2014-03-24 15:15:00,70.0,70.03,70.0,70.03,22300.0,51.2859,51.3079,51.2859,51.3079,22300.0
2014-03-24 15:20:00,70.02,70.04,70.01,70.04,43400.0,51.3006,51.3152,51.2932,51.3152,43400.0
2014-03-24 15:25:00,70.03,70.05,70.02,70.03,62800.0,51.3079,51.3225,51.3006,51.3079,62800.0
2014-03-24 15:30:00,70.03,70.28,70.03,70.28,44600.0,51.3079,51.4911,51.3079,51.4911,44600.0
2014-03-24 15:35:00,70.28,70.36,70.28,70.35,29200.0,51.4911,51.5497,51.4911,51.5423,29200.0
2014-03-24 15:40:00,70.35,70.35,70.24,70.25,55000.0,51.5423,51.5423,51.4618,51.4691,55000.0
2014-03-24 15:45:00,70.25,70.46,70.25,70.46,150100.0,51.4691,51.6229,51.4691,51.6229,150100.0
2014-03-24 15:50:00,70.45,70.46,70.21,70.21,132100.0,51.6156,51.6229,51.4398,51.4398,132100.0
2014-03-24 15:55:00,70.2,70.22,70.12,70.13,205800.0,51.4324,51.4471,51.3738,51.3812,205800.0
2014-03-25 09:30:00,70.39,70.81,70.39,70.59,30200.0,51.5717,51.8794,51.5717,51.7182,30200.0
2014-03-25 09:35:00,70.62,70.62,70.42,70.43,142100.0,51.7402,51.7402,51.5936,51.601,142100.0
2014-03-25 09:40:00,70.44,70.45,70.34,70.34,16500.0,51.6083,51.6156,51.535,51.535,16500.0
2014-03-25 09:45:00,70.34,70.68,70.34,70.66,135000.0,51.535,51.7841,51.535,51.7695,135000.0
2014-03-25 09:50:00,70.66,70.89,70.65,70.89,25100.0,51.7695,51.938,51.7621,51.938,25100.0
2014-03-25 09:55:00,70.9,70.96,70.88,70.92,15600.0,51.9453,51.9893,51.9307,51.96,15600.0
2014-03-25 10:00:00,70.94,71.14,70.94,71.11,27400.0,51.9746,52.1211,51.9746,52.0992,27400.0
2014-03-25 10:05:00,71.09,71.21,71.09,71.21,13100.0,52.0845,52.1724,52.0845,52.1724,13100.0
2014-03-25 10:10:00,71.21,71.3,71.12,71.14,13900.0,52.1724,52.2384,52.1065,52.1211,13900.0
2014-03-25 10:15:00,71.14,71.15,71.02,71.06,6500.0,52.1211,52.1285,52.0332,52.0625,6500.0
2014-03-25 10:20:00,71.05,71.11,71.04,71.06,25500.0,52.0552,52.0992,52.0479,52.0625,25500.0
2014-03-25 10:25:00,71.05,71.09,70.99,71.02,38800.0,52.0552,52.0845,52.0112,52.0332,38800.0
2014-03-25 10:30:00,71.01,71.05,70.98,71.02,50400.0,52.0259,52.0552,52.0039,52.0332,50400.0
2014-03-25 10:35:00,71.0,71.06,70.97,71.02,17200.0,52.0186,52.0625,51.9966,52.0332,17200.0
2014-03-25 10:40:00,71.02,71.07,70.99,70.99,17000.0,52.0332,52.0699,52.0112,52.0112,17000.0
2014-03-25 10:45:00,71.0,71.01,70.93,70.93,20800.0,52.0186,52.0259,51.9673,51.9673,20800.0
2014-03-25 10:50:00,70.92,70.92,70.82,70.85,12300.0,51.96,51.96,51.8867,51.9087,12300.0
2014-03-25 10:55:00,70.84,70.85,70.69,70.77,18500.0,51.9013,51.9087,51.7914,51.8501,18500.0
2014-03-25 11:00:00,70.74,70.91,70.71,70.88,14300.0,51.8281,51.9526,51.8061,51.9307,14300.0
2014-03-25 11:05:00,70.89,71.01,70.88,71.0,26300.0,51.938,52.0259,51.9307,52.0186,26300.0
2014-03-25 11:10:00,71.0,71.01,70.92,71.0,32700.0,52.0186,52.0259,51.96,52.0186,32700.0
2014-03-25 11:15:00,70.98,71.12,70.96,71.07,26200.0,52.0039,52.1065,51.9893,52.0699,26200.0
2014-03-25 11:20:00,71.05,71.06,70.98,71.0,15400.0,52.0552,52.0625,52.0039,52.0186,15400.0
2014-03-25 11:25:00,70.98,70.98,70.74,70.79,27400.0,52.0039,52.0039,51.8281,51.8647,27400.0
2014-03-25 11:30:00,70.79,70.82,70.74,70.75,33700.0,51.8647,51.8867,51.8281,51.8354,33700.0
2014-03-25 11:35:00,70.75,70.86,70.74,70.82,24600.0,51.8354,51.916,51.8281,51.8867,24600.0
2014-03-25 11:40:00,70.82,70.87,70.79,70.79,22300.0,51.8867,51.9233,51.8647,51.8647,22300.0
2014-03-25 11:45:00,70.8,70.8,70.65,70.68,31300.0,51.872,51.872,51.7621,51.7841,31300.0
2014-03-25 11:50:00,70.69,70.71,70.57,70.63,15500.0,51.7914,51.8061,51.7035,51.7475,15500.0
2014-03-25 11:55:00,70.62,70.64,70.53,70.64,21500.0,51.7402,51.7548,51.6742,51.7548,21500.0
2014-03-25 12:00:00,70.63,70.64,70.57,70.61,23500.0,51.7475,51.7548,51.7035,51.7328,23500.0
2014-03-25 12:05:00,70.6,70.72,70.59,70.71,21400.0,51.7255,51.8134,51.7182,51.8061,21400.0
2014-03-25 12:10:00,70.72,70.81,70.71,70.81,17700.0,51.8134,51.8794,51.8061,51.8794,17700.0
2014-03-25 12:15:00,70.8,70.96,70.8,70.95,15200.0,51.872,51.9893,51.872,51.9819,15200.0
2014-03-25 12:20:00,70.95,70.98,70.93,70.96,27200.0,51.9819,52.0039,51.9673,51.9893,27200.0
2014-03-25 12:25:00,70.94,70.96,70.82,70.82,27800.0,51.9746,51.9893,51.8867,51.8867,27800.0
2014-03-25 12:30:00,70.84,70.98,70.8,70.98,20000.0,51.9013,52.0039,51.872,52.0039,20000.0
2014-03-25 12:35:00,70.99,71.06,70.98,71.05,11000.0,52.0112,52.0625,52.0039,52.0552,11000.0
2014-03-25 12:40:00,71.06,71.09,71.01,71.01,10600.0,52.0625,52.0845,52.0259,52.0259,10600.0
2014-03-25 12:45:00,71.01,71.09,70.99,71.02,13000.0,52.0259,52.0845,52.0112,52.0332,13000.0
2014-03-25 12:50:00,71.01,71.06,71.0,71.02,6700.0,52.0259,52.0625,52.0186,52.0332,6700.0
2014-03-25 12:55:00,71.03,71.03,71.0,71.03,8400.0,52.0406,52.0406,52.0186,52.0406,8400.0
2014-03-25 13:00:00,71.01,71.03,70.99,71.02,17500.0,52.0259,52.0406,52.0112,52.0332,17500.0
2014-03-25 13:05:00,71.02,71.06,71.01,71.06,4700.0,52.0332,52.0625,52.0259,52.0625,4700.0
2014-03-25 13:10:00,71.04,71.04,71.01,71.03,6200.0,52.0479,52.0479,52.0259,52.0406,6200.0
2014-03-25 13:15:00,71.03,71.1,71.02,71.1,7000.0,52.0406,52.0918,52.0332,52.0918,7000.0
2014-03-25 13:20:00,71.11,71.27,71.11,71.27,17300.0,52.0992,52.2164,52.0992,52.2164,17300.0
2014-03-25 13:25:00,71.26,71.28,71.18,71.18,28900.0,52.2091,52.2237,52.1505,52.1505,28900.0
2014-03-25 13:30:00,71.18,71.23,71.07,71.08,12900.0,52.1505,52.1871,52.0699,52.0772,12900.0
2014-03-25 13:35:00,71.07,71.07,71.02,71.06,9600.0,52.0699,52.0699,52.0332,52.0625,9600.0
2014-03-25 13:40:00,71.04,71.09,71.02,71.09,5000.0,52.0479,52.0845,52.0332,52.0845,5000.0
2014-03-25 13:45:00,71.11,71.12,71.07,71.08,5500.0,52.0992,52.1065,52.0699,52.0772,5500.0
2014-03-25 13:50:00,71.08,71.09,71.0,71.05,14700.0,52.0772,52.0845,52.0186,52.0552,14700.0
2014-03-25 13:55:00,71.03,71.06,71.03,71.04,4300.0,52.0406,52.0625,52.0406,52.0479,4300.0
2014-03-25 14:00:00,71.06,71.16,71.05,71.15,7300.0,52.0625,52.1358,52.0552,52.1285,7300.0
2014-03-25 14:05:00,71.14,71.15,71.06,71.09,8500.0,52.1211,52.1285,52.0625,52.0845,8500.0
2014-03-25 14:10:00,71.09,71.17,71.09,71.12,7400.0,52.0845,52.1431,52.0845,52.1065,7400.0
2014-03-25 14:15:00,71.13,71.13,71.0,71.02,11200.0,52.1138,52.1138,52.0186,52.0332,11200.0
2014-03-25 14:20:00,71.01,71.05,71.01,71.03,13000.0,52.0259,52.0552,52.0259,52.0406,13000.0
2014-03-25 14:25:00,71.02,71.05,71.01,71.02,9400.0,52.0332,52.0552,52.0259,52.0332,9400.0
2014-03-25 14:30:00,71.01,71.05,71.01,71.01,8200.0,52.0259,52.0552,52.0259,52.0259,8200.0
2014-03-25 14:35:00,71.01,71.05,71.01,71.04,7100.0,52.0259,52.0552,52.0259,52.0479,7100.0
2014-03-25 14:40:00,71.04,71.04,71.0,71.01,6400.0,52.0479,52.0479,52.0186,52.0259,6400.0
2014-03-25 14:45:00,71.01,71.03,71.0,71.01,19700.0,52.0259,52.0406,52.0186,52.0259,19700.0
2014-03-25 14:50:00,71.01,71.01,71.0,71.01,15600.0,52.0259,52.0259,52.0186,52.0259,15600.0
2014-03-25 14:55:00,71.01,71.03,71.0,71.01,9900.0,52.0259,52.0406,52.0186,52.0259,9900.0
2014-03-25 15:00:00,71.0,71.01,71.0,71.01,7200.0,52.0186,52.0259,52.0186,52.0259,7200.0
2014-03-25 15:05:00,71.01,71.02,70.92,70.92,40200.0,52.0259,52.0332,51.96,51.96,40200.0
2014-03-25 15:10:00,70.91,71.12,70.89,71.11,34800.0,51.9526,52.1065,51.938,52.0992,34800.0
2014-03-25 15:15:00,71.11,71.13,71.1,71.11,17500.0,52.0992,52.1138,52.0918,52.0992,17500.0
2014-03-25 15:20:00,71.12,71.14,71.1,71.11,20800.0,52.1065,52.1211,52.0918,52.0992,20800.0
2014-03-25 15:25:00,71.11,71.12,71.1,71.11,15900.0,52.0992,52.1065,52.0918,52.0992,15900.0
2014-03-25 15:30:00,71.11,71.13,71.1,71.11,29600.0,52.0992,52.1138,52.0918,52.0992,29600.0
2014-03-25 15:35:00,71.11,71.14,71.1,71.13,30400.0,52.0992,52.1211,52.0918,52.1138,30400.0
2014-03-25 15:40:00,71.12,71.16,71.11,71.14,32000.0,52.1065,52.1358,52.0992,52.1211,32000.0
2014-03-25 15:45:00,71.14,71.17,71.12,71.16,66200.0,52.1211,52.1431,52.1065,52.1358,66200.0
2014-03-25 15:50:00,71.16,71.2,71.11,71.19,80100.0,52.1358,52.1651,52.0992,52.1578,80100.0
2014-03-25 15:55:00,71.19,71.23,71.13,71.15,176700.0,52.1578,52.1871,52.1138,52.1285,176700.0
2014-03-26 09:30:00,71.46,71.7,71.46,71.46,23400.0,52.3556,52.5314,52.3556,52.3556,23400.0
2014-03-26 09:35:00,71.45,71.52,71.36,71.39,12100.0,52.3483,52.3996,52.2823,52.3043,12100.0
2014-03-26 09:40:00,71.36,71.46,71.36,71.41,11400.0,52.2823,52.3556,52.2823,52.319,11400.0
2014-03-26 09:45:00,71.41,71.52,71.27,71.37,28100.0,52.319,52.3996,52.2164,52.2897,28100.0
2014-03-26 09:50:00,71.43,71.48,71.31,71.33,23400.0,52.3336,52.3702,52.2457,52.2603,23400.0
2014-03-26 09:55:00,71.34,71.36,71.29,71.35,21400.0,52.2677,52.2823,52.231,52.275,21400.0
2014-03-26 10:00:00,71.35,71.35,71.29,71.33,14100.0,52.275,52.275,52.231,52.2603,14100.0
2014-03-26 10:05:00,71.31,71.5,71.29,71.49,13800.0,52.2457,52.3849,52.231,52.3776,13800.0
2014-03-26 10:10:00,71.47,71.66,71.45,71.64,10200.0,52.3629,52.5021,52.3483,52.4875,10200.0
2014-03-26 10:15:00,71.63,71.63,71.43,71.43,16100.0,52.4801,52.4801,52.3336,52.3336,16100.0
2014-03-26 10:20:00,71.42,71.45,71.36,71.37,16200.0,52.3263,52.3483,52.2823,52.2897,16200.0
2014-03-26 10:25:00,71.37,71.47,71.37,71.47,9400.0,52.2897,52.3629,52.2897,52.3629,9400.0
2014-03-26 10:30:00,71.47,71.49,71.44,71.49,9800.0,52.3629,52.3776,52.3409,52.3776,9800.0
2014-03-26 10:35:00,71.49,71.55,71.45,71.54,8500.0,52.3776,52.4215,52.3483,52.4142,8500.0
2014-03-26 10:40:00,71.54,71.57,71.48,71.5,28600.0,52.4142,52.4362,52.3702,52.3849,28600.0
2014-03-26 10:45:00,71.5,71.59,71.48,71.55,16100.0,52.3849,52.4508,52.3702,52.4215,16100.0
2014-03-26 10:50:00,71.56,71.6,71.45,71.47,23100.0,52.4289,52.4582,52.3483,52.3629,23100.0
2014-03-26 10:55:00,71.46,71.48,71.39,71.45,60900.0,52.3556,52.3702,52.3043,52.3483,60900.0
2014-03-26 11:00:00,71.43,71.55,71.42,71.53,9700.0,52.3336,52.4215,52.3263,52.4069,9700.0
2014-03-26 11:05:00,71.55,71.58,71.5,71.56,6200.0,52.4215,52.4435,52.3849,52.4289,6200.0
2014-03-26 11:10:00,71.57,71.64,71.57,71.61,5300.0,52.4362,52.4875,52.4362,52.4655,5300.0
2014-03-26 11:15:00,71.62,71.63,71.53,71.63,10800.0,52.4728,52.4801,52.4069,52.4801,10800.0
2014-03-26 11:20:00,71.62,71.65,71.59,71.62,61500.0,52.4728,52.4948,52.4508,52.4728,61500.0
2014-03-26 11:25:00,71.62,71.71,71.59,71.68,14700.0,52.4728,52.5388,52.4508,52.5168,14700.0
2014-03-26 11:30:00,71.65,71.71,71.62,71.71,13600.0,52.4948,52.5388,52.4728,52.5388,13600.0
2014-03-26 11:35:00,71.71,71.75,71.71,71.71,12500.0,52.5388,52.5681,52.5388,52.5388,12500.0
2014-03-26 11:40:00,71.7,71.7,71.55,71.55,20900.0,52.5314,52.5314,52.4215,52.4215,20900.0
2014-03-26 11:45:00,71.55,71.68,71.55,71.66,40700.0,52.4215,52.5168,52.4215,52.5021,40700.0
2014-03-26 11:50:00,71.66,71.75,71.65,71.68,17100.0,52.5021,52.5681,52.4948,52.5168,17100.0
2014-03-26 11:55:00,71.67,71.75,71.63,71.74,12900.0,52.5095,52.5681,52.4801,52.5607,12900.0
2014-03-26 12:00:00,71.73,71.74,71.59,71.66,25200.0,52.5534,52.5607,52.4508,52.5021,25200.0
2014-03-26 12:05:00,71.67,71.69,71.59,71.66,29500.0,52.5095,52.5241,52.4508,52.5021,29500.0
2014-03-26 12:10:00,71.67,71.69,71.62,71.65,47800.0,52.5095,52.5241,52.4728,52.4948,47800.0
2014-03-26 12:15:00,71.64,71.69,71.64,71.66,7600.0,52.4875,52.5241,52.4875,52.5021,7600.0
2014-03-26 12:20:00,71.67,71.69,71.61,71.63,14800.0,52.5095,52.5241,52.4655,52.4801,14800.0
2014-03-26 12:25:00,71.63,71.68,71.6,71.61,29700.0,52.4801,52.5168,52.4582,52.4655,29700.0
2014-03-26 12:30:00,71.6,71.69,71.6,71.64,31500.0,52.4582,52.5241,52.4582,52.4875,31500.0
2014-03-26 12:35:00,71.64,71.7,71.64,71.69,6900.0,52.4875,52.5314,52.4875,52.5241,6900.0
2014-03-26 12:40:00,71.68,71.68,71.65,71.66,10400.0,52.5168,52.5168,52.4948,52.5021,10400.0
2014-03-26 12:45:00,71.66,71.7,71.63,71.63,59700.0,52.5021,52.5314,52.4801,52.4801,59700.0
2014-03-26 12:50:00,71.63,71.68,71.53,71.57,90800.0,52.4801,52.5168,52.4069,52.4362,90800.0
2014-03-26 12:55:00,71.57,71.62,71.55,71.56,10400.0,52.4362,52.4728,52.4215,52.4289,10400.0
2014-03-26 13:00:00,71.56,71.61,71.52,71.52,22000.0,52.4289,52.4655,52.3996,52.3996,22000.0
2014-03-26 13:05:00,71.51,71.52,71.46,71.52,7700.0,52.3922,52.3996,52.3556,52.3996,7700.0
2014-03-26 13:10:00,71.5,71.5,71.48,71.5,24200.0,52.3849,52.3849,52.3702,52.3849,24200.0
2014-03-26 13:15:00,71.5,71.53,71.48,71.5,52300.0,52.3849,52.4069,52.3702,52.3849,52300.0
2014-03-26 13:20:00,71.5,71.51,71.46,71.46,22100.0,52.3849,52.3922,52.3556,52.3556,22100.0
2014-03-26 13:25:00,71.47,71.48,71.24,71.24,33500.0,52.3629,52.3702,52.1944,52.1944,33500.0
2014-03-26 13:30:00,71.24,71.25,71.16,71.25,43600.0,52.1944,52.2017,52.1358,52.2017,43600.0
2014-03-26 13:35:00,71.24,71.24,71.14,71.2,41700.0,52.1944,52.1944,52.1211,52.1651,41700.0
2014-03-26 13:40:00,71.18,71.21,70.98,71.05,66300.0,52.1505,52.1724,52.0039,52.0552,66300.0
2014-03-26 13:45:00,71.04,71.04,70.92,71.0,37000.0,52.0479,52.0479,51.96,52.0186,37000.0
2014-03-26 13:50:00,71.0,71.09,70.92,71.09,25300.0,52.0186,52.0845,51.96,52.0845,25300.0
2014-03-26 13:55:00,71.1,71.22,71.07,71.16,34900.0,52.0918,52.1798,52.0699,52.1358,34900.0
2014-03-26 14:00:00,71.14,71.14,70.98,71.02,25700.0,52.1211,52.1211,52.0039,52.0332,25700.0
2014-03-26 14:05:00,71.02,71.03,70.97,71.03,22500.0,52.0332,52.0406,51.9966,52.0406,22500.0
2014-03-26 14:10:00,71.03,71.03,70.78,70.81,20100.0,52.0406,52.0406,51.8574,51.8794,20100.0
2014-03-26 14:15:00,70.81,70.88,70.74,70.85,15400.0,51.8794,51.9307,51.8281,51.9087,15400.0
2014-03-26 14:20:00,70.84,70.94,70.79,70.89,21700.0,51.9013,51.9746,51.8647,51.938,21700.0
2014-03-26 14:25:00,70.88,70.92,70.82,70.89,27200.0,51.9307,51.96,51.8867,51.938,27200.0
2014-03-26 14:30:00,70.91,70.91,70.75,70.77,17300.0,51.9526,51.9526,51.8354,51.8501,17300.0
2014-03-26 14:35:00,70.78,70.81,70.77,70.8,8100.0,51.8574,51.8794,51.8501,51.872,8100.0
2014-03-26 14:40:00,70.81,70.93,70.8,70.93,11000.0,51.8794,51.9673,51.872,51.9673,11000.0
2014-03-26 14:45:00,70.94,71.01,70.94,70.96,13000.0,51.9746,52.0259,51.9746,51.9893,13000.0
2014-03-26 14:50:00,70.97,71.0,70.95,70.97,12300.0,51.9966,52.0186,51.9819,51.9966,12300.0
2014-03-26 14:55:00,70.97,71.02,70.93,70.93,18000.0,51.9966,52.0332,51.9673,51.9673,18000.0
2014-03-26 15:00:00,70.94,70.98,70.82,70.84,20800.0,51.9746,52.0039,51.8867,51.9013,20800.0
2014-03-26 15:05:00,70.83,70.87,70.81,70.84,22300.0,51.894,51.9233,51.8794,51.9013,22300.0
2014-03-26 15:10:00,70.85,70.86,70.75,70.79,19900.0,51.9087,51.916,51.8354,51.8647,19900.0
2014-03-26 15:15:00,70.79,70.86,70.77,70.81,25600.0,51.8647,51.916,51.8501,51.8794,25600.0
2014-03-26 15:20:00,70.82,70.82,70.74,70.76,14700.0,51.8867,51.8867,51.8281,51.8427,14700.0
2014-03-26 15:25:00,70.77,70.78,70.66,70.66,24200.0,51.8501,51.8574,51.7695,51.7695,24200.0
2014-03-26 15:30:00,70.65,70.72,70.64,70.69,38400.0,51.7621,51.8134,51.7548,51.7914,38400.0
2014-03-26 15:35:00,70.7,70.7,70.65,70.66,36900.0,51.7988,51.7988,51.7621,51.7695,36900.0
2014-03-26 15:40:00,70.66,70.66,70.47,70.49,76400.0,51.7695,51.7695,51.6303,51.6449,76400.0
2014-03-26 15:45:00,70.48,70.51,70.35,70.37,106600.0,51.6376,51.6596,51.5423,51.557,106600.0
2014-03-26 15:50:00,70.37,70.4,70.31,70.33,110200.0,51.557,51.579,51.513,51.5277,110200.0
2014-03-26 15:55:00,70.33,70.4,70.3,70.31,162000.0,51.5277,51.579,51.5057,51.513,162000.0
2014-03-27 09:30:00,70.34,70.53,70.16,70.17,47200.0,51.535,51.6742,51.4031,51.4105,47200.0
2014-03-27 09:35:00,70.08,70.21,69.58,69.63,23400.0,51.3445,51.4398,50.9782,51.0148,23400.0
2014-03-27 09:40:00,69.65,69.65,69.37,69.37,16100.0,51.0295,51.0295,50.8243,50.8243,16100.0
2014-03-27 09:45:00,69.36,69.75,69.33,69.65,24900.0,50.817,51.1028,50.795,51.0295,24900.0
2014-03-27 09:50:00,69.65,69.73,69.5,69.61,16200.0,51.0295,51.0881,50.9196,51.0002,16200.0
2014-03-27 09:55:00,69.61,69.88,69.56,69.88,16000.0,51.0002,51.198,50.9635,51.198,16000.0
2014-03-27 10:00:00,69.86,70.0,69.68,70.0,17500.0,51.1833,51.2859,51.0515,51.2859,17500.0
2014-03-27 10:05:00,70.03,70.22,69.98,70.21,17100.0,51.3079,51.4471,51.2713,51.4398,17100.0
2014-03-27 10:10:00,70.2,70.2,69.95,69.97,21500.0,51.4324,51.4324,51.2493,51.2639,21500.0
2014-03-27 10:15:00,69.98,70.13,69.98,70.11,18400.0,51.2713,51.3812,51.2713,51.3665,18400.0
2014-03-27 10:20:00,70.15,70.28,70.01,70.03,14400.0,51.3958,51.4911,51.2932,51.3079,14400.0
2014-03-27 10:25:00,70.0,70.13,69.94,70.02,16500.0,51.2859,51.3812,51.242,51.3006,16500.0
2014-03-27 10:30:00,70.03,70.06,69.82,69.9,19500.0,51.3079,51.3299,51.154,51.2127,19500.0
2014-03-27 10:35:00,69.88,69.93,69.73,69.73,42000.0,51.198,51.2346,51.0881,51.0881,42000.0
2014-03-27 10:40:00,69.73,69.77,69.56,69.56,33200.0,51.0881,51.1174,50.9635,50.9635,33200.0
2014-03-27 10:45:00,69.57,69.66,69.53,69.62,40000.0,50.9709,51.0368,50.9416,51.0075,40000.0
2014-03-27 10:50:00,69.62,69.62,69.46,69.55,34300.0,51.0075,51.0075,50.8903,50.9562,34300.0
2014-03-27 10:55:00,69.56,69.66,69.55,69.55,34900.0,50.9635,51.0368,50.9562,50.9562,34900.0
2014-03-27 11:00:00,69.56,69.6,69.39,69.39,21000.0,50.9635,50.9929,50.839,50.839,21000.0
2014-03-27 11:05:00,69.4,69.5,69.34,69.37,15600.0,50.8463,50.9196,50.8024,50.8243,15600.0
2014-03-27 11:10:00,69.38,69.42,69.29,69.3,21000.0,50.8317,50.861,50.7657,50.7731,21000.0
2014-03-27 11:15:00,69.3,69.46,69.3,69.46,22600.0,50.7731,50.8903,50.7731,50.8903,22600.0
2014-03-27 11:20:00,69.47,69.6,69.43,69.6,24000.0,50.8976,50.9929,50.8683,50.9929,24000.0
2014-03-27 11:25:00,69.61,69.68,69.59,69.64,43600.0,51.0002,51.0515,50.9855,51.0222,43600.0
2014-03-27 11:30:00,69.63,69.63,69.33,69.37,43000.0,51.0148,51.0148,50.795,50.8243,43000.0
2014-03-27 11:35:00,69.37,69.38,69.12,69.2,28600.0,50.8243,50.8317,50.6412,50.6998,28600.0
2014-03-27 11:40:00,69.2,69.2,69.14,69.17,15100.0,50.6998,50.6998,50.6558,50.6778,15100.0
2014-03-27 11:45:00,69.18,69.32,69.17,69.28,12600.0,50.6851,50.7877,50.6778,50.7584,12600.0
2014-03-27 11:50:00,69.28,69.29,69.18,69.29,13700.0,50.7584,50.7657,50.6851,50.7657,13700.0
2014-03-27 11:55:00,69.29,69.45,69.29,69.41,17200.0,50.7657,50.883,50.7657,50.8536,17200.0
2014-03-27 12:00:00,69.41,69.41,69.23,69.25,11900.0,50.8536,50.8536,50.7218,50.7364,11900.0
2014-03-27 12:05:00,69.24,69.24,69.11,69.11,12100.0,50.7291,50.7291,50.6339,50.6339,12100.0
2014-03-27 12:10:00,69.13,69.41,69.12,69.41,16900.0,50.6485,50.8536,50.6412,50.8536,16900.0
2014-03-27 12:15:00,69.42,69.45,69.37,69.37,10300.0,50.861,50.883,50.8243,50.8243,10300.0
2014-03-27 12:20:00,69.35,69.44,69.33,69.34,7100.0,50.8097,50.8756,50.795,50.8024,7100.0
2014-03-27 12:25:00,69.33,69.4,69.32,69.37,8600.0,50.795,50.8463,50.7877,50.8243,8600.0
2014-03-27 12:30:00,69.37,69.41,69.29,69.36,10200.0,50.8243,50.8536,50.7657,50.817,10200.0
2014-03-27 12:35:00,69.37,69.42,69.32,69.4,8400.0,50.8243,50.861,50.7877,50.8463,8400.0
2014-03-27 12:40:00,69.42,69.44,69.31,69.32,8100.0,50.861,50.8756,50.7804,50.7877,8100.0
2014-03-27 12:45:00,69.33,69.51,69.33,69.43,25700.0,50.795,50.9269,50.795,50.8683,25700.0
2014-03-27 12:50:00,69.43,69.47,69.36,69.4,12200.0,50.8683,50.8976,50.817,50.8463,12200.0
2014-03-27 12:55:00,69.42,69.49,69.42,69.49,7900.0,50.861,50.9123,50.861,50.9123,7900.0
2014-03-27 13:00:00,69.5,69.64,69.5,69.59,17200.0,50.9196,51.0222,50.9196,50.9855,17200.0
2014-03-27 13:05:00,69.59,69.62,69.54,69.54,8800.0,50.9855,51.0075,50.9489,50.9489,8800.0
2014-03-27 13:10:00,69.53,69.53,69.44,69.46,10500.0,50.9416,50.9416,50.8756,50.8903,10500.0
2014-03-27 13:15:00,69.48,69.5,69.38,69.5,8900.0,50.9049,50.9196,50.8317,50.9196,8900.0
2014-03-27 13:20:00,69.49,69.5,69.48,69.5,8200.0,50.9123,50.9196,50.9049,50.9196,8200.0
2014-03-27 13:25:00,69.5,69.5,69.4,69.42,9200.0,50.9196,50.9196,50.8463,50.861,9200.0
2014-03-27 13:30:00,69.42,69.45,69.23,69.24,15700.0,50.861,50.883,50.7218,50.7291,15700.0
2014-03-27 13:35:00,69.23,69.26,69.19,69.21,8400.0,50.7218,50.7438,50.6925,50.7071,8400.0
2014-03-27 13:40:00,69.23,69.33,69.23,69.28,9300.0,50.7218,50.795,50.7218,50.7584,9300.0
2014-03-27 13:45:00,69.24,69.24,69.16,69.18,14300.0,50.7291,50.7291,50.6705,50.6851,14300.0
2014-03-27 13:50:00,69.2,69.26,69.18,69.24,15300.0,50.6998,50.7438,50.6851,50.7291,15300.0
2014-03-27 13:55:00,69.23,69.23,69.12,69.16,17100.0,50.7218,50.7218,50.6412,50.6705,17100.0
2014-03-27 14:00:00,69.17,69.2,69.02,69.02,18000.0,50.6778,50.6998,50.5679,50.5679,18000.0
2014-03-27 14:05:00,69.01,69.04,68.97,69.03,25900.0,50.5606,50.5826,50.5313,50.5752,25900.0
2014-03-27 14:10:00,69.03,69.2,69.03,69.19,17900.0,50.5752,50.6998,50.5752,50.6925,17900.0
2014-03-27 14:15:00,69.19,69.19,68.95,68.97,13900.0,50.6925,50.6925,50.5166,50.5313,13900.0
2014-03-27 14:20:00,68.96,69.09,68.96,69.05,17800.0,50.524,50.6192,50.524,50.5899,17800.0
2014-03-27 14:25:00,69.05,69.15,69.05,69.14,14200.0,50.5899,50.6632,50.5899,50.6558,14200.0
2014-03-27 14:30:00,69.14,69.16,69.05,69.08,16200.0,50.6558,50.6705,50.5899,50.6119,16200.0
2014-03-27 14:35:00,69.09,69.12,68.98,69.0,13100.0,50.6192,50.6412,50.5386,50.5533,13100.0
2014-03-27 14:40:00,69.01,69.06,69.01,69.04,10100.0,50.5606,50.5972,50.5606,50.5826,10100.0
2014-03-27 14:45:00,69.05,69.15,69.02,69.14,12200.0,50.5899,50.6632,50.5679,50.6558,12200.0
2014-03-27 14:50:00,69.14,69.14,68.99,69.04,11400.0,50.6558,50.6558,50.5459,50.5826,11400.0
2014-03-27 14:55:00,69.03,69.12,69.01,69.09,13300.0,50.5752,50.6412,50.5606,50.6192,13300.0
2014-03-27 15:00:00,69.08,69.15,69.01,69.13,22500.0,50.6119,50.6632,50.5606,50.6485,22500.0
2014-03-27 15:05:00,69.14,69.14,69.02,69.12,19600.0,50.6558,50.6558,50.5679,50.6412,19600.0
2014-03-27 15:10:00,69.12,69.14,69.02,69.02,24900.0,50.6412,50.6558,50.5679,50.5679,24900.0
2014-03-27 15:15:00,69.02,69.14,69.02,69.03,26700.0,50.5679,50.6558,50.5679,50.5752,26700.0
2014-03-27 15:20:00,69.03,69.28,69.03,69.28,47400.0,50.5752,50.7584,50.5752,50.7584,47400.0
2014-03-27 15:25:00,69.28,69.34,69.27,69.29,37800.0,50.7584,50.8024,50.7511,50.7657,37800.0
2014-03-27 15:30:00,69.3,69.34,69.27,69.34,37000.0,50.7731,50.8024,50.7511,50.8024,37000.0
2014-03-27 15:35:00,69.33,69.38,69.22,69.3,48800.0,50.795,50.8317,50.7144,50.7731,48800.0
2014-03-27 15:40:00,69.3,69.31,69.22,69.24,50200.0,50.7731,50.7804,50.7144,50.7291,50200.0
2014-03-27 15:45:00,69.24,69.26,69.05,69.05,80200.0,50.7291,50.7438,50.5899,50.5899,80200.0
2014-03-27 15:50:00,69.06,69.2,69.05,69.16,104400.0,50.5972,50.6998,50.5899,50.6705,104400.0
2014-03-27 15:55:00,69.17,69.21,69.07,69.12,134100.0,50.6778,50.7071,50.6045,50.6412,134100.0
2014-03-28 09:30:00,69.36,69.54,69.15,69.43,49300.0,51.0376,51.1701,50.8831,51.0891,49300.0
2014-03-28 09:35:00,69.47,69.82,69.46,69.82,13400.0,51.1186,51.3761,51.1112,51.3761,13400.0
2014-03-28 09:40:00,69.75,69.81,69.59,69.78,6300.0,51.3246,51.3688,51.2069,51.3467,6300.0
2014-03-28 09:45:00,69.82,69.94,69.78,69.82,32200.0,51.3761,51.4644,51.3467,51.3761,32200.0
2014-03-28 09:50:00,69.82,69.89,69.73,69.82,24900.0,51.3761,51.4276,51.3099,51.3761,24900.0
2014-03-28 09:55:00,69.82,69.95,69.82,69.9,13800.0,51.3761,51.4718,51.3761,51.435,13800.0
2014-03-28 10:00:00,69.9,70.05,69.9,70.0,9200.0,51.435,51.5454,51.435,51.5086,9200.0
2014-03-28 10:05:00,69.99,70.04,69.98,70.0,5200.0,51.5012,51.538,51.4938,51.5086,5200.0
2014-03-28 10:10:00,69.98,70.05,69.98,70.02,6700.0,51.4938,51.5454,51.4938,51.5233,6700.0
2014-03-28 10:15:00,69.99,70.01,69.85,69.85,9000.0,51.5012,51.5159,51.3982,51.3982,9000.0
2014-03-28 10:20:00,69.87,69.92,69.84,69.89,9300.0,51.4129,51.4497,51.3908,51.4276,9300.0
2014-03-28 10:25:00,69.91,69.94,69.84,69.87,6500.0,51.4423,51.4644,51.3908,51.4129,6500.0
2014-03-28 10:30:00,69.86,69.92,69.79,69.9,7700.0,51.4055,51.4497,51.354,51.435,7700.0
2014-03-28 10:35:00,69.9,69.93,69.86,69.87,8000.0,51.435,51.4571,51.4055,51.4129,8000.0
2014-03-28 10:40:00,69.86,69.92,69.86,69.87,23600.0,51.4055,51.4497,51.4055,51.4129,23600.0
2014-03-28 10:45:00,69.89,70.0,69.89,69.91,16300.0,51.4276,51.5086,51.4276,51.4423,16300.0
2014-03-28 10:50:00,69.92,70.04,69.91,70.01,11200.0,51.4497,51.538,51.4423,51.5159,11200.0
2014-03-28 10:55:00,70.02,70.07,69.99,70.07,15100.0,51.5233,51.5601,51.5012,51.5601,15100.0
2014-03-28 11:00:00,70.08,70.1,70.03,70.05,11900.0,51.5674,51.5821,51.5306,51.5454,11900.0
2014-03-28 11:05:00,70.05,70.13,70.05,70.09,14400.0,51.5454,51.6042,51.5454,51.5748,14400.0
2014-03-28 11:10:00,70.11,70.19,70.11,70.15,10600.0,51.5895,51.6484,51.5895,51.6189,10600.0
2014-03-28 11:15:00,70.14,70.15,70.07,70.15,9200.0,51.6116,51.6189,51.5601,51.6189,9200.0
2014-03-28 11:20:00,70.16,70.26,70.16,70.24,20900.0,51.6263,51.6999,51.6263,51.6852,20900.0
2014-03-28 11:25:00,70.24,70.26,70.19,70.22,9800.0,51.6852,51.6999,51.6484,51.6704,9800.0
2014-03-28 11:30:00,70.2,70.21,70.0,70.0,16000.0,51.6557,51.6631,51.5086,51.5086,16000.0
2014-03-28 11:35:00,69.99,70.05,69.96,70.05,13000.0,51.5012,51.5454,51.4791,51.5454,13000.0
2014-03-28 11:40:00,70.05,70.13,70.01,70.13,20500.0,51.5454,51.6042,51.5159,51.6042,20500.0
2014-03-28 11:45:00,70.13,70.13,70.01,70.1,18400.0,51.6042,51.6042,51.5159,51.5821,18400.0
2014-03-28 11:50:00,70.12,70.16,70.08,70.08,9000.0,51.5969,51.6263,51.5674,51.5674,9000.0
2014-03-28 11:55:00,70.08,70.11,70.08,70.09,14400.0,51.5674,51.5895,51.5674,51.5748,14400.0
2014-03-28 12:00:00,70.1,70.1,70.01,70.01,4800.0,51.5821,51.5821,51.5159,51.5159,4800.0
2014-03-28 12:05:00,69.99,70.12,69.98,70.07,7800.0,51.5012,51.5969,51.4938,51.5601,7800.0
2014-03-28 12:10:00,70.07,70.16,70.06,70.14,47000.0,51.5601,51.6263,51.5527,51.6116,47000.0
2014-03-28 12:15:00,70.14,70.2,70.13,70.2,21000.0,51.6116,51.6557,51.6042,51.6557,21000.0
2014-03-28 12:20:00,70.19,70.28,70.15,70.24,11500.0,51.6484,51.7146,51.6189,51.6852,11500.0
2014-03-28 12:25:00,70.26,70.26,70.17,70.19,5300.0,51.6999,51.6999,51.6337,51.6484,5300.0
2014-03-28 12:30:00,70.18,70.26,70.17,70.25,11200.0,51.641,51.6999,51.6337,51.6925,11200.0
2014-03-28 12:35:00,70.25,70.28,70.17,70.24,9100.0,51.6925,51.7146,51.6337,51.6852,9100.0
2014-03-28 12:40:00,70.24,70.3,70.24,70.3,2800.0,51.6852,51.7293,51.6852,51.7293,2800.0
2014-03-28 12:45:00,70.29,70.3,70.2,70.2,8100.0,51.722,51.7293,51.6557,51.6557,8100.0
2014-03-28 12:50:00,70.2,70.2,70.12,70.15,6700.0,51.6557,51.6557,51.5969,51.6189,6700.0
2014-03-28 12:55:00,70.14,70.14,70.0,70.02,6000.0,51.6116,51.6116,51.5086,51.5233,6000.0
2014-03-28 13:00:00,70.04,70.05,69.98,70.02,6100.0,51.538,51.5454,51.4938,51.5233,6100.0
2014-03-28 13:05:00,70.02,70.02,69.99,70.01,3000.0,51.5233,51.5233,51.5012,51.5159,3000.0
2014-03-28 13:10:00,70.01,70.01,69.88,69.92,8400.0,51.5159,51.5159,51.4203,51.4497,8400.0
2014-03-28 13:15:00,69.89,69.9,69.81,69.9,9000.0,51.4276,51.435,51.3688,51.435,9000.0
2014-03-28 13:20:00,69.89,69.89,69.78,69.81,11900.0,51.4276,51.4276,51.3467,51.3688,11900.0
2014-03-28 13:25:00,69.82,69.83,69.75,69.76,10300.0,51.3761,51.3835,51.3246,51.332,10300.0
2014-03-28 13:30:00,69.77,69.77,69.72,69.74,6800.0,51.3393,51.3393,51.3025,51.3172,6800.0
2014-03-28 13:35:00,69.75,69.85,69.75,69.8,22500.0,51.3246,51.3982,51.3246,51.3614,22500.0
2014-03-28 13:40:00,69.8,69.9,69.8,69.9,34500.0,51.3614,51.435,51.3614,51.435,34500.0
2014-03-28 13:45:00,69.93,69.95,69.9,69.91,7400.0,51.4571,51.4718,51.435,51.4423,7400.0
2014-03-28 13:50:00,69.91,69.93,69.82,69.83,17000.0,51.4423,51.4571,51.3761,51.3835,17000.0
2014-03-28 13:55:00,69.83,69.83,69.72,69.8,11700.0,51.3835,51.3835,51.3025,51.3614,11700.0
2014-03-28 14:00:00,69.8,69.8,69.73,69.74,7000.0,51.3614,51.3614,51.3099,51.3172,7000.0
2014-03-28 14:05:00,69.73,69.74,69.59,69.62,14600.0,51.3099,51.3172,51.2069,51.2289,14600.0
2014-03-28 14:10:00,69.64,69.66,69.59,69.6,8300.0,51.2437,51.2584,51.2069,51.2142,8300.0
2014-03-28 14:15:00,69.59,69.59,69.34,69.39,11900.0,51.2069,51.2069,51.0229,51.0597,11900.0
2014-03-28 14:20:00,69.39,69.48,69.38,69.48,12200.0,51.0597,51.1259,51.0523,51.1259,12200.0
2014-03-28 14:25:00,69.48,69.56,69.43,69.56,8000.0,51.1259,51.1848,51.0891,51.1848,8000.0
2014-03-28 14:30:00,69.55,69.57,69.53,69.55,5700.0,51.1774,51.1922,51.1627,51.1774,5700.0
2014-03-28 14:35:00,69.54,69.56,69.48,69.52,8600.0,51.1701,51.1848,51.1259,51.1554,8600.0
2014-03-28 14:40:00,69.51,69.56,69.44,69.45,9400.0,51.148,51.1848,51.0965,51.1039,9400.0
2014-03-28 14:45:00,69.44,69.49,69.38,69.48,11400.0,51.0965,51.1333,51.0523,51.1259,11400.0
2014-03-28 14:50:00,69.49,69.6,69.49,69.58,8900.0,51.1333,51.2142,51.1333,51.1995,8900.0
2014-03-28 14:55:00,69.58,69.58,69.51,69.53,9300.0,51.1995,51.1995,51.148,51.1627,9300.0
2014-03-28 15:00:00,69.54,69.62,69.51,69.55,13200.0,51.1701,51.2289,51.148,51.1774,13200.0
2014-03-28 15:05:00,69.55,69.55,69.43,69.5,13300.0,51.1774,51.1774,51.0891,51.1406,13300.0
2014-03-28 15:10:00,69.5,69.52,69.43,69.44,13900.0,51.1406,51.1554,51.0891,51.0965,13900.0
2014-03-28 15:15:00,69.44,69.53,69.41,69.48,15600.0,51.0965,51.1627,51.0744,51.1259,15600.0
2014-03-28 15:20:00,69.51,69.53,69.42,69.48,17700.0,51.148,51.1627,51.0818,51.1259,17700.0
2014-03-28 15:25:00,69.49,69.5,69.43,69.43,14800.0,51.1333,51.1406,51.0891,51.0891,14800.0
2014-03-28 15:30:00,69.43,69.52,69.41,69.5,28100.0,51.0891,51.1554,51.0744,51.1406,28100.0
2014-03-28 15:35:00,69.5,69.5,69.42,69.49,28400.0,51.1406,51.1406,51.0818,51.1333,28400.0
2014-03-28 15:40:00,69.5,69.6,69.49,69.55,41600.0,51.1406,51.2142,51.1333,51.1774,41600.0
2014-03-28 15:45:00,69.56,69.58,69.49,69.54,34500.0,51.1848,51.1995,51.1333,51.1701,34500.0
2014-03-28 15:50:00,69.54,69.59,69.52,69.59,37100.0,51.1701,51.2069,51.1554,51.2069,37100.0
2014-03-28 15:55:00,69.59,69.68,69.58,69.67,117200.0,51.2069,51.2731,51.1995,51.2657,117200.0
2014-03-31 09:30:00,70.23,70.63,70.16,70.52,56500.0,51.6778,51.9721,51.6263,51.8912,56500.0
2014-03-31 09:35:00,70.53,70.55,70.26,70.37,20400.0,51.8986,51.9133,51.6999,51.7808,20400.0
2014-03-31 09:40:00,70.35,70.35,70.12,70.14,10200.0,51.7661,51.7661,51.5969,51.6116,10200.0
2014-03-31 09:45:00,70.1,70.3,70.04,70.27,7400.0,51.5821,51.7293,51.538,51.7072,7400.0
2014-03-31 09:50:00,70.33,70.45,70.17,70.23,12000.0,51.7514,51.8397,51.6337,51.6778,12000.0
2014-03-31 09:55:00,70.22,70.46,70.22,70.39,13400.0,51.6704,51.847,51.6704,51.7955,13400.0
2014-03-31 10:00:00,70.38,70.41,70.35,70.39,7600.0,51.7882,51.8103,51.7661,51.7955,7600.0
2014-03-31 10:05:00,70.38,70.39,70.22,70.22,14000.0,51.7882,51.7955,51.6704,51.6704,14000.0
2014-03-31 10:10:00,70.24,70.33,70.24,70.24,12900.0,51.6852,51.7514,51.6852,51.6852,12900.0
2014-03-31 10:15:00,70.21,70.26,70.14,70.23,11000.0,51.6631,51.6999,51.6116,51.6778,11000.0
2014-03-31 10:20:00,70.23,70.26,70.19,70.26,28700.0,51.6778,51.6999,51.6484,51.6999,28700.0
2014-03-31 10:25:00,70.27,70.35,70.24,70.35,5200.0,51.7072,51.7661,51.6852,51.7661,5200.0
2014-03-31 10:30:00,70.36,70.37,70.31,70.34,11300.0,51.7735,51.7808,51.7367,51.7587,11300.0
2014-03-31 10:35:00,70.34,70.34,70.23,70.24,6400.0,51.7587,51.7587,51.6778,51.6852,6400.0
2014-03-31 10:40:00,70.23,70.42,70.23,70.35,7500.0,51.6778,51.8176,51.6778,51.7661,7500.0
2014-03-31 10:45:00,70.34,70.38,70.29,70.34,13800.0,51.7587,51.7882,51.722,51.7587,13800.0
2014-03-31 10:50:00,70.36,70.42,70.36,70.36,9000.0,51.7735,51.8176,51.7735,51.7735,9000.0
2014-03-31 10:55:00,70.36,70.38,70.27,70.38,9900.0,51.7735,51.7882,51.7072,51.7882,9900.0
2014-03-31 11:00:00,70.39,70.39,70.3,70.31,12400.0,51.7955,51.7955,51.7293,51.7367,12400.0
2014-03-31 11:05:00,70.29,70.41,70.29,70.39,11100.0,51.722,51.8103,51.722,51.7955,11100.0
2014-03-31 11:10:00,70.4,70.4,70.3,70.39,23100.0,51.8029,51.8029,51.7293,51.7955,23100.0
2014-03-31 11:15:00,70.39,70.39,70.28,70.29,26000.0,51.7955,51.7955,51.7146,51.722,26000.0
2014-03-31 11:20:00,70.28,70.28,70.14,70.14,18900.0,51.7146,51.7146,51.6116,51.6116,18900.0
2014-03-31 11:25:00,70.15,70.26,70.14,70.26,28800.0,51.6189,51.6999,51.6116,51.6999,28800.0
2014-03-31 11:30:00,70.26,70.28,70.19,70.19,14700.0,51.6999,51.7146,51.6484,51.6484,14700.0
2014-03-31 11:35:00,70.2,70.2,70.12,70.12,9000.0,51.6557,51.6557,51.5969,51.5969,9000.0
2014-03-31 11:40:00,70.13,70.26,70.13,70.24,13700.0,51.6042,51.6999,51.6042,51.6852,13700.0
2014-03-31 11:45:00,70.24,70.3,70.23,70.28,12200.0,51.6852,51.7293,51.6778,51.7146,12200.0
2014-03-31 11:50:00,70.28,70.3,70.24,70.27,18500.0,51.7146,51.7293,51.6852,51.7072,18500.0
2014-03-31 11:55:00,70.26,70.26,70.22,70.24,1437300.0,51.6999,51.6999,51.6704,51.6852,1437300.0
2014-03-31 12:00:00,70.25,70.4,70.25,70.39,28500.0,51.6925,51.8029,51.6925,51.7955,28500.0
2014-03-31 12:05:00,70.38,70.48,70.38,70.47,15100.0,51.7882,51.8618,51.7882,51.8544,15100.0
2014-03-31 12:10:00,70.44,70.47,70.35,70.35,16400.0,51.8323,51.8544,51.7661,51.7661,16400.0
2014-03-31 12:15:00,70.35,70.41,70.34,70.39,18500.0,51.7661,51.8103,51.7587,51.7955,18500.0
2014-03-31 12:20:00,70.39,70.49,70.39,70.48,8900.0,51.7955,51.8691,51.7955,51.8618,8900.0
2014-03-31 12:25:00,70.49,70.49,70.41,70.45,10100.0,51.8691,51.8691,51.8103,51.8397,10100.0
2014-03-31 12:30:00,70.47,70.52,70.47,70.51,14300.0,51.8544,51.8912,51.8544,51.8838,14300.0
2014-03-31 12:35:00,70.51,70.54,70.44,70.44,16600.0,51.8838,51.9059,51.8323,51.8323,16600.0
2014-03-31 12:40:00,70.44,70.46,70.44,70.45,11200.0,51.8323,51.847,51.8323,51.8397,11200.0
2014-03-31 12:45:00,70.44,70.44,70.39,70.39,13200.0,51.8323,51.8323,51.7955,51.7955,13200.0
2014-03-31 12:50:00,70.39,70.41,70.23,70.25,14100.0,51.7955,51.8103,51.6778,51.6925,14100.0
2014-03-31 12:55:00,70.24,70.26,70.23,70.25,7500.0,51.6852,51.6999,51.6778,51.6925,7500.0
2014-03-31 13:00:00,70.25,70.3,70.24,70.24,11200.0,51.6925,51.7293,51.6852,51.6852,11200.0
2014-03-31 13:05:00,70.24,70.31,70.24,70.26,9500.0,51.6852,51.7367,51.6852,51.6999,9500.0
2014-03-31 13:10:00,70.25,70.28,70.22,70.22,7900.0,51.6925,51.7146,51.6704,51.6704,7900.0
2014-03-31 13:15:00,70.22,70.26,70.21,70.22,20300.0,51.6704,51.6999,51.6631,51.6704,20300.0
2014-03-31 13:20:00,70.22,70.23,70.12,70.12,13000.0,51.6704,51.6778,51.5969,51.5969,13000.0
2014-03-31 13:25:00,70.13,70.17,70.11,70.13,9300.0,51.6042,51.6337,51.5895,51.6042,9300.0
2014-03-31 13:30:00,70.14,70.15,70.06,70.07,14000.0,51.6116,51.6189,51.5527,51.5601,14000.0
2014-03-31 13:35:00,70.06,70.06,69.98,69.98,6200.0,51.5527,51.5527,51.4938,51.4938,6200.0
2014-03-31 13:40:00,69.99,70.0,69.95,69.95,26600.0,51.5012,51.5086,51.4718,51.4718,26600.0
2014-03-31 13:45:00,69.95,69.96,69.85,69.86,18200.0,51.4718,51.4791,51.3982,51.4055,18200.0
2014-03-31 13:50:00,69.85,69.85,69.78,69.8,11400.0,51.3982,51.3982,51.3467,51.3614,11400.0
2014-03-31 13:55:00,69.8,69.81,69.71,69.8,15600.0,51.3614,51.3688,51.2952,51.3614,15600.0
2014-03-31 14:00:00,69.8,69.88,69.8,69.86,12400.0,51.3614,51.4203,51.3614,51.4055,12400.0
2014-03-31 14:05:00,69.86,69.88,69.81,69.84,15000.0,51.4055,51.4203,51.3688,51.3908,15000.0
2014-03-31 14:10:00,69.86,69.88,69.84,69.86,10700.0,51.4055,51.4203,51.3908,51.4055,10700.0
2014-03-31 14:15:00,69.86,69.96,69.86,69.93,25600.0,51.4055,51.4791,51.4055,51.4571,25600.0
2014-03-31 14:20:00,69.92,69.99,69.92,69.98,4600.0,51.4497,51.5012,51.4497,51.4938,4600.0
2014-03-31 14:25:00,69.99,70.02,69.99,70.01,8100.0,51.5012,51.5233,51.5012,51.5159,8100.0
2014-03-31 14:30:00,70.01,70.01,69.98,70.0,18600.0,51.5159,51.5159,51.4938,51.5086,18600.0
2014-03-31 14:35:00,69.99,70.0,69.98,70.0,8300.0,51.5012,51.5086,51.4938,51.5086,8300.0
2014-03-31 14:40:00,70.0,70.06,69.98,70.03,18100.0,51.5086,51.5527,51.4938,51.5306,18100.0
2014-03-31 14:45:00,70.03,70.08,70.03,70.07,14600.0,51.5306,51.5674,51.5306,51.5601,14600.0
2014-03-31 14:50:00,70.07,70.16,70.07,70.16,15400.0,51.5601,51.6263,51.5601,51.6263,15400.0
2014-03-31 14:55:00,70.16,70.16,70.12,70.14,11500.0,51.6263,51.6263,51.5969,51.6116,11500.0
2014-03-31 15:00:00,70.13,70.14,70.05,70.05,15200.0,51.6042,51.6116,51.5454,51.5454,15200.0
2014-03-31 15:05:00,70.07,70.11,70.06,70.1,13400.0,51.5601,51.5895,51.5527,51.5821,13400.0
2014-03-31 15:10:00,70.11,70.16,70.1,70.16,12800.0,51.5895,51.6263,51.5821,51.6263,12800.0
2014-03-31 15:15:00,70.16,70.16,70.09,70.09,22700.0,51.6263,51.6263,51.5748,51.5748,22700.0
2014-03-31 15:20:00,70.1,70.11,70.05,70.06,20800.0,51.5821,51.5895,51.5454,51.5527,20800.0
2014-03-31 15:25:00,70.06,70.11,70.06,70.08,14300.0,51.5527,51.5895,51.5527,51.5674,14300.0
2014-03-31 15:30:00,70.08,70.12,70.08,70.11,19500.0,51.5674,51.5969,51.5674,51.5895,19500.0
2014-03-31 15:35:00,70.1,70.13,70.09,70.11,29700.0,51.5821,51.6042,51.5748,51.5895,29700.0
2014-03-31 15:40:00,70.1,70.14,70.08,70.08,44000.0,51.5821,51.6116,51.5674,51.5674,44000.0
2014-03-31 15:45:00,70.09,70.1,69.98,70.0,82500.0,51.5748,51.5821,51.4938,51.5086,82500.0
2014-03-31 15:50:00,70.0,70.04,69.94,70.01,70700.0,51.5086,51.538,51.4644,51.5159,70700.0
2014-03-31 15:55:00,70.01,70.01,69.93,69.99,111500.0,51.5159,51.5159,51.4571,51.5012,111500.0
2014-04-01 09:30:00,70.3,70.69,70.23,70.3,47400.0,51.7293,52.0163,51.6778,51.7293,47400.0
2014-04-01 09:35:00,70.19,70.3,70.0,70.09,9000.0,51.6484,51.7293,51.5086,51.5748,9000.0
2014-04-01 09:40:00,70.13,70.15,69.96,69.96,9800.0,51.6042,51.6189,51.4791,51.4791,9800.0
2014-04-01 09:45:00,69.97,70.0,69.88,69.91,31000.0,51.4865,51.5086,51.4203,51.4423,31000.0
2014-04-01 09:50:00,69.92,69.95,69.78,69.8,61000.0,51.4497,51.4718,51.3467,51.3614,61000.0
2014-04-01 09:55:00,69.81,69.81,69.71,69.76,16600.0,51.3688,51.3688,51.2952,51.332,16600.0
2014-04-01 10:00:00,69.77,70.0,69.77,69.97,56600.0,51.3393,51.5086,51.3393,51.4865,56600.0
2014-04-01 10:05:00,70.0,70.06,69.93,69.96,8900.0,51.5086,51.5527,51.4571,51.4791,8900.0
2014-04-01 10:10:00,69.98,69.98,69.86,69.94,7600.0,51.4938,51.4938,51.4055,51.4644,7600.0
2014-04-01 10:15:00,69.92,69.94,69.8,69.82,17100.0,51.4497,51.4644,51.3614,51.3761,17100.0
2014-04-01 10:20:00,69.83,69.83,69.77,69.78,19800.0,51.3835,51.3835,51.3393,51.3467,19800.0
2014-04-01 10:25:00,69.79,69.8,69.74,69.77,43000.0,51.354,51.3614,51.3172,51.3393,43000.0
2014-04-01 10:30:00,69.8,69.89,69.79,69.83,48500.0,51.3614,51.4276,51.354,51.3835,48500.0
2014-04-01 10:35:00,69.81,69.93,69.78,69.81,32900.0,51.3688,51.4571,51.3467,51.3688,32900.0
2014-04-01 10:40:00,69.81,69.87,69.79,69.81,10500.0,51.3688,51.4129,51.354,51.3688,10500.0
2014-04-01 10:45:00,69.84,69.84,69.71,69.71,223300.0,51.3908,51.3908,51.2952,51.2952,223300.0
2014-04-01 10:50:00,69.7,69.73,69.66,69.67,10200.0,51.2878,51.3099,51.2584,51.2657,10200.0
2014-04-01 10:55:00,69.66,69.79,69.66,69.75,44800.0,51.2584,51.354,51.2584,51.3246,44800.0
2014-04-01 11:00:00,69.75,69.76,69.66,69.7,114600.0,51.3246,51.332,51.2584,51.2878,114600.0
2014-04-01 11:05:00,69.7,69.84,69.7,69.81,28300.0,51.2878,51.3908,51.2878,51.3688,28300.0
2014-04-01 11:10:00,69.83,69.89,69.78,69.78,16500.0,51.3835,51.4276,51.3467,51.3467,16500.0
2014-04-01 11:15:00,69.79,69.79,69.73,69.76,11200.0,51.354,51.354,51.3099,51.332,11200.0
2014-04-01 11:20:00,69.77,69.85,69.77,69.83,8500.0,51.3393,51.3982,51.3393,51.3835,8500.0
2014-04-01 11:25:00,69.85,69.85,69.76,69.82,10000.0,51.3982,51.3982,51.332,51.3761,10000.0
2014-04-01 11:30:00,69.82,69.82,69.75,69.77,13900.0,51.3761,51.3761,51.3246,51.3393,13900.0
2014-04-01 11:35:00,69.78,69.83,69.74,69.75,35500.0,51.3467,51.3835,51.3172,51.3246,35500.0
2014-04-01 11:40:00,69.74,69.75,69.66,69.67,7500.0,51.3172,51.3246,51.2584,51.2657,7500.0
2014-04-01 11:45:00,69.67,69.69,69.6,69.6,11400.0,51.2657,51.2805,51.2142,51.2142,11400.0
2014-04-01 11:50:00,69.6,69.6,69.47,69.48,17700.0,51.2142,51.2142,51.1186,51.1259,17700.0
2014-04-01 11:55:00,69.48,69.5,69.4,69.41,18100.0,51.1259,51.1406,51.0671,51.0744,18100.0
2014-04-01 12:00:00,69.41,69.45,69.38,69.43,14100.0,51.0744,51.1039,51.0523,51.0891,14100.0
2014-04-01 12:05:00,69.45,69.59,69.42,69.58,8200.0,51.1039,51.2069,51.0818,51.1995,8200.0
2014-04-01 12:10:00,69.57,69.6,69.55,69.6,9200.0,51.1922,51.2142,51.1774,51.2142,9200.0
2014-04-01 12:15:00,69.59,69.67,69.59,69.67,14500.0,51.2069,51.2657,51.2069,51.2657,14500.0
2014-04-01 12:20:00,69.67,69.74,69.67,69.73,8300.0,51.2657,51.3172,51.2657,51.3099,8300.0
2014-04-01 12:25:00,69.74,69.74,69.69,69.71,38800.0,51.3172,51.3172,51.2805,51.2952,38800.0
2014-04-01 12:30:00,69.73,69.76,69.7,69.7,13200.0,51.3099,51.332,51.2878,51.2878,13200.0
2014-04-01 12:35:00,69.71,69.82,69.71,69.82,14400.0,51.2952,51.3761,51.2952,51.3761,14400.0
2014-04-01 12:40:00,69.82,69.9,69.81,69.9,16400.0,51.3761,51.435,51.3688,51.435,16400.0
2014-04-01 12:45:00,69.9,69.91,69.8,69.82,16500.0,51.435,51.4423,51.3614,51.3761,16500.0
2014-04-01 12:50:00,69.82,69.82,69.77,69.77,6400.0,51.3761,51.3761,51.3393,51.3393,6400.0
2014-04-01 12:55:00,69.77,69.8,69.71,69.71,10400.0,51.3393,51.3614,51.2952,51.2952,10400.0
2014-04-01 13:00:00,69.71,69.71,69.62,69.65,26600.0,51.2952,51.2952,51.2289,51.251,26600.0
2014-04-01 13:05:00,69.65,69.71,69.65,69.68,38500.0,51.251,51.2952,51.251,51.2731,38500.0
2014-04-01 13:10:00,69.68,69.7,69.66,69.67,12900.0,51.2731,51.2878,51.2584,51.2657,12900.0
2014-04-01 13:15:00,69.67,69.71,69.61,69.61,26000.0,51.2657,51.2952,51.2216,51.2216,26000.0
2014-04-01 13:20:00,69.62,69.62,69.51,69.61,10800.0,51.2289,51.2289,51.148,51.2216,10800.0
2014-04-01 13:25:00,69.6,69.62,69.58,69.59,10000.0,51.2142,51.2289,51.1995,51.2069,10000.0
2014-04-01 13:30:00,69.59,69.62,69.58,69.62,10000.0,51.2069,51.2289,51.1995,51.2289,10000.0
2014-04-01 13:35:00,69.62,69.63,69.56,69.62,17500.0,51.2289,51.2363,51.1848,51.2289,17500.0
2014-04-01 13:40:00,69.61,69.69,69.61,69.67,24400.0,51.2216,51.2805,51.2216,51.2657,24400.0
2014-04-01 13:45:00,69.69,69.73,69.68,69.7,18900.0,51.2805,51.3099,51.2731,51.2878,18900.0
2014-04-01 13:50:00,69.69,69.71,69.66,69.69,8500.0,51.2805,51.2952,51.2584,51.2805,8500.0
2014-04-01 13:55:00,69.7,69.72,69.68,69.69,10900.0,51.2878,51.3025,51.2731,51.2805,10900.0
2014-04-01 14:00:00,69.69,69.71,69.67,69.67,8600.0,51.2805,51.2952,51.2657,51.2657,8600.0
2014-04-01 14:05:00,69.69,69.74,69.69,69.73,25800.0,51.2805,51.3172,51.2805,51.3099,25800.0
2014-04-01 14:10:00,69.73,69.73,69.69,69.7,15000.0,51.3099,51.3099,51.2805,51.2878,15000.0
2014-04-01 14:15:00,69.7,69.72,69.67,69.68,24200.0,51.2878,51.3025,51.2657,51.2731,24200.0
2014-04-01 14:20:00,69.69,69.71,69.68,69.69,13700.0,51.2805,51.2952,51.2731,51.2805,13700.0
2014-04-01 14:25:00,69.7,69.7,69.6,69.6,23300.0,51.2878,51.2878,51.2142,51.2142,23300.0
2014-04-01 14:30:00,69.61,69.64,69.57,69.64,14700.0,51.2216,51.2437,51.1922,51.2437,14700.0
2014-04-01 14:35:00,69.65,69.66,69.55,69.56,14100.0,51.251,51.2584,51.1774,51.1848,14100.0
2014-04-01 14:40:00,69.58,69.7,69.58,69.68,13200.0,51.1995,51.2878,51.1995,51.2731,13200.0
2014-04-01 14:45:00,69.68,69.71,69.68,69.69,17600.0,51.2731,51.2952,51.2731,51.2805,17600.0
2014-04-01 14:50:00,69.68,69.71,69.67,69.7,10000.0,51.2731,51.2952,51.2657,51.2878,10000.0
2014-04-01 14:55:00,69.71,69.76,69.71,69.74,12500.0,51.2952,51.332,51.2952,51.3172,12500.0
2014-04-01 15:00:00,69.73,69.78,69.73,69.75,12800.0,51.3099,51.3467,51.3099,51.3246,12800.0
2014-04-01 15:05:00,69.76,69.8,69.7,69.7,45200.0,51.332,51.3614,51.2878,51.2878,45200.0
2014-04-01 15:10:00,69.7,69.76,69.68,69.75,22900.0,51.2878,51.332,51.2731,51.3246,22900.0
2014-04-01 15:15:00,69.74,69.77,69.65,69.65,38600.0,51.3172,51.3393,51.251,51.251,38600.0
2014-04-01 15:20:00,69.65,69.71,69.64,69.69,73300.0,51.251,51.2952,51.2437,51.2805,73300.0
2014-04-01 15:25:00,69.68,69.71,69.63,69.68,40000.0,51.2731,51.2952,51.2363,51.2731,40000.0
2014-04-01 15:30:00,69.67,69.69,69.61,69.69,35500.0,51.2657,51.2805,51.2216,51.2805,35500.0
2014-04-01 15:35:00,69.69,69.74,69.68,69.71,40400.0,51.2805,51.3172,51.2731,51.2952,40400.0
2014-04-01 15:40:00,69.7,69.72,69.66,69.67,30000.0,51.2878,51.3025,51.2584,51.2657,30000.0
2014-04-01 15:45:00,69.67,69.78,69.67,69.78,69900.0,51.2657,51.3467,51.2657,51.3467,69900.0
2014-04-01 15:50:00,69.78,69.79,69.7,69.7,99200.0,51.3467,51.354,51.2878,51.2878,99200.0
2014-04-01 15:55:00,69.7,69.73,69.67,69.73,145200.0,51.2878,51.3099,51.2657,51.3099,145200.0
2014-04-02 09:30:00,69.83,69.93,69.68,69.75,53600.0,51.3835,51.4571,51.2731,51.3246,53600.0
2014-04-02 09:35:00,69.77,70.14,69.77,70.11,37100.0,51.3393,51.6116,51.3393,51.5895,37100.0
2014-04-02 09:40:00,70.11,70.15,69.91,70.0,28400.0,51.5895,51.6189,51.4423,51.5086,28400.0
2014-04-02 09:45:00,70.03,70.12,69.83,70.12,33100.0,51.5306,51.5969,51.3835,51.5969,33100.0
2014-04-02 09:50:00,70.09,70.09,69.92,69.98,31700.0,51.5748,51.5748,51.4497,51.4938,31700.0
2014-04-02 09:55:00,69.99,70.05,69.82,70.01,21500.0,51.5012,51.5454,51.3761,51.5159,21500.0
2014-04-02 10:00:00,69.99,70.09,69.92,70.03,45800.0,51.5012,51.5748,51.4497,51.5306,45800.0
2014-04-02 10:05:00,70.03,70.05,69.92,70.03,28800.0,51.5306,51.5454,51.4497,51.5306,28800.0
2014-04-02 10:10:00,70.03,70.03,69.91,69.91,36400.0,51.5306,51.5306,51.4423,51.4423,36400.0
2014-04-02 10:15:00,69.89,69.91,69.86,69.87,29100.0,51.4276,51.4423,51.4055,51.4129,29100.0
2014-04-02 10:20:00,69.87,69.95,69.87,69.9,26200.0,51.4129,51.4718,51.4129,51.435,26200.0
2014-04-02 10:25:00,69.9,69.96,69.9,69.93,22100.0,51.435,51.4791,51.435,51.4571,22100.0
2014-04-02 10:30:00,69.94,70.02,69.93,70.02,24900.0,51.4644,51.5233,51.4571,51.5233,24900.0
2014-04-02 10:35:00,70.01,70.12,70.01,70.12,24900.0,51.5159,51.5969,51.5159,51.5969,24900.0
2014-04-02 10:40:00,70.11,70.15,70.06,70.06,28600.0,51.5895,51.6189,51.5527,51.5527,28600.0
2014-04-02 10:45:00,70.05,70.06,69.97,69.99,82900.0,51.5454,51.5527,51.4865,51.5012,82900.0
2014-04-02 10:50:00,69.98,70.13,69.97,70.13,19800.0,51.4938,51.6042,51.4865,51.6042,19800.0
2014-04-02 10:55:00,70.13,70.15,70.0,70.03,49100.0,51.6042,51.6189,51.5086,51.5306,49100.0
2014-04-02 11:00:00,70.04,70.11,70.03,70.03,49900.0,51.538,51.5895,51.5306,51.5306,49900.0
2014-04-02 11:05:00,70.03,70.15,70.03,70.14,31900.0,51.5306,51.6189,51.5306,51.6116,31900.0
2014-04-02 11:10:00,70.16,70.2,70.13,70.15,20700.0,51.6263,51.6557,51.6042,51.6189,20700.0
2014-04-02 11:15:00,70.15,70.31,70.14,70.27,15600.0,51.6189,51.7367,51.6116,51.7072,15600.0
2014-04-02 11:20:00,70.26,70.34,70.21,70.21,46200.0,51.6999,51.7587,51.6631,51.6631,46200.0
2014-04-02 11:25:00,70.2,70.21,70.12,70.21,14000.0,51.6557,51.6631,51.5969,51.6631,14000.0
2014-04-02 11:30:00,70.21,70.22,70.09,70.09,13700.0,51.6631,51.6704,51.5748,51.5748,13700.0
2014-04-02 11:35:00,70.06,70.14,70.03,70.14,19100.0,51.5527,51.6116,51.5306,51.6116,19100.0
2014-04-02 11:40:00,70.14,70.2,70.14,70.2,13100.0,51.6116,51.6557,51.6116,51.6557,13100.0
2014-04-02 11:45:00,70.19,70.26,70.19,70.19,18400.0,51.6484,51.6999,51.6484,51.6484,18400.0
2014-04-02 11:50:00,70.2,70.26,70.15,70.26,15200.0,51.6557,51.6999,51.6189,51.6999,15200.0
2014-04-02 11:55:00,70.25,70.29,70.2,70.29,14600.0,51.6925,51.722,51.6557,51.722,14600.0
2014-04-02 12:00:00,70.27,70.29,70.14,70.16,13400.0,51.7072,51.722,51.6116,51.6263,13400.0
2014-04-02 12:05:00,70.17,70.26,70.17,70.2,17500.0,51.6337,51.6999,51.6337,51.6557,17500.0
2014-04-02 12:10:00,70.21,70.31,70.2,70.2,17300.0,51.6631,51.7367,51.6557,51.6557,17300.0
2014-04-02 12:15:00,70.19,70.2,70.13,70.19,18400.0,51.6484,51.6557,51.6042,51.6484,18400.0
2014-04-02 12:20:00,70.18,70.26,70.14,70.24,24100.0,51.641,51.6999,51.6116,51.6852,24100.0
2014-04-02 12:25:00,70.25,70.29,70.16,70.29,38300.0,51.6925,51.722,51.6263,51.722,38300.0
2014-04-02 12:30:00,70.3,70.3,70.23,70.26,19500.0,51.7293,51.7293,51.6778,51.6999,19500.0
2014-04-02 12:35:00,70.28,70.3,70.21,70.29,19500.0,51.7146,51.7293,51.6631,51.722,19500.0
2014-04-02 12:40:00,70.29,70.3,70.25,70.26,19900.0,51.722,51.7293,51.6925,51.6999,19900.0
2014-04-02 12:45:00,70.28,70.3,70.25,70.27,14800.0,51.7146,51.7293,51.6925,51.7072,14800.0
2014-04-02 12:50:00,70.27,70.3,70.25,70.27,23000.0,51.7072,51.7293,51.6925,51.7072,23000.0
2014-04-02 12:55:00,70.27,70.3,70.26,70.26,12500.0,51.7072,51.7293,51.6999,51.6999,12500.0
2014-04-02 13:00:00,70.26,70.3,70.26,70.29,17300.0,51.6999,51.7293,51.6999,51.722,17300.0
2014-04-02 13:05:00,70.3,70.3,70.25,70.28,20800.0,51.7293,51.7293,51.6925,51.7146,20800.0
2014-04-02 13:10:00,70.29,70.29,70.25,70.27,9100.0,51.722,51.722,51.6925,51.7072,9100.0
2014-04-02 13:15:00,70.28,70.3,70.25,70.27,22300.0,51.7146,51.7293,51.6925,51.7072,22300.0
2014-04-02 13:20:00,70.26,70.26,70.15,70.16,10300.0,51.6999,51.6999,51.6189,51.6263,10300.0
2014-04-02 13:25:00,70.16,70.25,70.16,70.24,15100.0,51.6263,51.6925,51.6263,51.6852,15100.0
2014-04-02 13:30:00,70.24,70.24,70.07,70.08,16700.0,51.6852,51.6852,51.5601,51.5674,16700.0
2014-04-02 13:35:00,70.11,70.11,70.09,70.09,5100.0,51.5895,51.5895,51.5748,51.5748,5100.0
2014-04-02 13:40:00,70.08,70.1,70.0,70.01,17400.0,51.5674,51.5821,51.5086,51.5159,17400.0
2014-04-02 13:45:00,70.01,70.06,70.0,70.01,13900.0,51.5159,51.5527,51.5086,51.5159,13900.0
2014-04-02 13:50:00,70.02,70.08,69.98,70.05,20100.0,51.5233,51.5674,51.4938,51.5454,20100.0
2014-04-02 13:55:00,70.04,70.07,70.01,70.05,23200.0,51.538,51.5601,51.5159,51.5454,23200.0
2014-04-02 14:00:00,70.05,70.1,70.03,70.09,15900.0,51.5454,51.5821,51.5306,51.5748,15900.0
2014-04-02 14:05:00,70.1,70.17,70.1,70.17,14000.0,51.5821,51.6337,51.5821,51.6337,14000.0
2014-04-02 14:10:00,70.17,70.3,70.17,70.29,12500.0,51.6337,51.7293,51.6337,51.722,12500.0
2014-04-02 14:15:00,70.29,70.29,70.15,70.21,27500.0,51.722,51.722,51.6189,51.6631,27500.0
2014-04-02 14:20:00,70.2,70.23,70.18,70.18,10700.0,51.6557,51.6778,51.641,51.641,10700.0
2014-04-02 14:25:00,70.18,70.18,70.11,70.14,8500.0,51.641,51.641,51.5895,51.6116,8500.0
2014-04-02 14:30:00,70.14,70.15,70.01,70.09,26300.0,51.6116,51.6189,51.5159,51.5748,26300.0
2014-04-02 14:35:00,70.09,70.16,70.09,70.16,12300.0,51.5748,51.6263,51.5748,51.6263,12300.0
2014-04-02 14:40:00,70.16,70.22,70.09,70.12,31400.0,51.6263,51.6704,51.5748,51.5969,31400.0
2014-04-02 14:45:00,70.12,70.15,70.09,70.13,10000.0,51.5969,51.6189,51.5748,51.6042,10000.0
2014-04-02 14:50:00,70.13,70.2,70.13,70.2,13400.0,51.6042,51.6557,51.6042,51.6557,13400.0
2014-04-02 14:55:00,70.2,70.25,70.14,70.25,17300.0,51.6557,51.6925,51.6116,51.6925,17300.0
2014-04-02 15:00:00,70.27,70.27,70.13,70.13,18800.0,51.7072,51.7072,51.6042,51.6042,18800.0
2014-04-02 15:05:00,70.14,70.21,70.14,70.21,20800.0,51.6116,51.6631,51.6116,51.6631,20800.0
2014-04-02 15:10:00,70.21,70.23,70.16,70.21,25800.0,51.6631,51.6778,51.6263,51.6631,25800.0
2014-04-02 15:15:00,70.22,70.25,70.19,70.19,25600.0,51.6704,51.6925,51.6484,51.6484,25600.0
2014-04-02 15:20:00,70.19,70.22,70.14,70.21,21000.0,51.6484,51.6704,51.6116,51.6631,21000.0
2014-04-02 15:25:00,70.21,70.33,70.21,70.33,29600.0,51.6631,51.7514,51.6631,51.7514,29600.0
2014-04-02 15:30:00,70.33,70.35,70.27,70.29,43100.0,51.7514,51.7661,51.7072,51.722,43100.0
2014-04-02 15:35:00,70.28,70.33,70.27,70.3,43200.0,51.7146,51.7514,51.7072,51.7293,43200.0
2014-04-02 15:40:00,70.3,70.37,70.27,70.34,41300.0,51.7293,51.7808,51.7072,51.7587,41300.0
2014-04-02 15:45:00,70.34,70.37,70.25,70.31,75000.0,51.7587,51.7808,51.6925,51.7367,75000.0
2014-04-02 15:50:00,70.3,70.34,70.29,70.34,63000.0,51.7293,51.7587,51.722,51.7587,63000.0
2014-04-02 15:55:00,70.34,70.35,70.25,70.27,98200.0,51.7587,51.7661,51.6925,51.7072,98200.0
2014-04-03 09:30:00,70.3,70.72,70.17,70.27,77100.0,51.7293,52.0384,51.6337,51.7072,77100.0
2014-04-03 09:35:00,70.39,70.47,70.25,70.3,14400.0,51.7955,51.8544,51.6925,51.7293,14400.0
2014-04-03 09:40:00,70.31,70.52,70.27,70.52,14900.0,51.7367,51.8912,51.7072,51.8912,14900.0
2014-04-03 09:45:00,70.52,70.74,70.38,70.61,76200.0,51.8912,52.0531,51.7882,51.9574,76200.0
2014-04-03 09:50:00,70.6,70.63,70.47,70.47,18700.0,51.9501,51.9721,51.8544,51.8544,18700.0
2014-04-03 09:55:00,70.5,70.67,70.49,70.62,24300.0,51.8765,52.0016,51.8691,51.9648,24300.0
2014-04-03 10:00:00,70.64,70.73,70.49,70.49,28300.0,51.9795,52.0457,51.8691,51.8691,28300.0
2014-04-03 10:05:00,70.5,70.51,70.34,70.34,16800.0,51.8765,51.8838,51.7587,51.7587,16800.0
2014-04-03 10:10:00,70.35,70.44,70.26,70.44,42900.0,51.7661,51.8323,51.6999,51.8323,42900.0
2014-04-03 10:15:00,70.42,70.43,70.36,70.36,15100.0,51.8176,51.825,51.7735,51.7735,15100.0
2014-04-03 10:20:00,70.35,70.35,70.17,70.17,42500.0,51.7661,51.7661,51.6337,51.6337,42500.0
2014-04-03 10:25:00,70.17,70.25,70.14,70.25,69100.0,51.6337,51.6925,51.6116,51.6925,69100.0
2014-04-03 10:30:00,70.25,70.33,70.21,70.28,51600.0,51.6925,51.7514,51.6631,51.7146,51600.0
2014-04-03 10:35:00,70.28,70.34,70.28,70.3,11700.0,51.7146,51.7587,51.7146,51.7293,11700.0
2014-04-03 10:40:00,70.3,70.39,70.28,70.31,15800.0,51.7293,51.7955,51.7146,51.7367,15800.0
2014-04-03 10:45:00,70.29,70.41,70.29,70.41,19600.0,51.722,51.8103,51.722,51.8103,19600.0
2014-04-03 10:50:00,70.41,70.51,70.41,70.49,17100.0,51.8103,51.8838,51.8103,51.8691,17100.0
2014-04-03 10:55:00,70.48,70.51,70.43,70.48,13400.0,51.8618,51.8838,51.825,51.8618,13400.0
2014-04-03 11:00:00,70.49,70.5,70.44,70.46,10600.0,51.8691,51.8765,51.8323,51.847,10600.0
2014-04-03 11:05:00,70.46,70.48,70.38,70.38,13400.0,51.847,51.8618,51.7882,51.7882,13400.0
2014-04-03 11:10:00,70.4,70.45,70.33,70.33,7100.0,51.8029,51.8397,51.7514,51.7514,7100.0
2014-04-03 11:15:00,70.31,70.35,70.29,70.35,14600.0,51.7367,51.7661,51.722,51.7661,14600.0
2014-04-03 11:20:00,70.36,70.37,70.32,70.34,8800.0,51.7735,51.7808,51.744,51.7587,8800.0
2014-04-03 11:25:00,70.35,70.44,70.34,70.41,11600.0,51.7661,51.8323,51.7587,51.8103,11600.0
2014-04-03 11:30:00,70.38,70.4,70.3,70.33,13200.0,51.7882,51.8029,51.7293,51.7514,13200.0
2014-04-03 11:35:00,70.34,70.46,70.34,70.46,8600.0,51.7587,51.847,51.7587,51.847,8600.0
2014-04-03 11:40:00,70.46,70.49,70.45,70.45,7600.0,51.847,51.8691,51.8397,51.8397,7600.0
2014-04-03 11:45:00,70.44,70.44,70.35,70.37,8500.0,51.8323,51.8323,51.7661,51.7808,8500.0
2014-04-03 11:50:00,70.38,70.5,70.38,70.48,20200.0,51.7882,51.8765,51.7882,51.8618,20200.0
2014-04-03 11:55:00,70.49,70.57,70.49,70.54,14300.0,51.8691,51.928,51.8691,51.9059,14300.0
2014-04-03 12:00:00,70.53,70.58,70.52,70.54,17700.0,51.8986,51.9353,51.8912,51.9059,17700.0
2014-04-03 12:05:00,70.54,70.61,70.54,70.59,15100.0,51.9059,51.9574,51.9059,51.9427,15100.0
2014-04-03 12:10:00,70.6,70.73,70.6,70.66,21700.0,51.9501,52.0457,51.9501,51.9942,21700.0
2014-04-03 12:15:00,70.65,70.65,70.46,70.46,15300.0,51.9869,51.9869,51.847,51.847,15300.0
2014-04-03 12:20:00,70.46,70.57,70.46,70.57,17300.0,51.847,51.928,51.847,51.928,17300.0
2014-04-03 12:25:00,70.57,70.57,70.54,70.57,6600.0,51.928,51.928,51.9059,51.928,6600.0
2014-04-03 12:30:00,70.56,70.58,70.54,70.55,8500.0,51.9206,51.9353,51.9059,51.9133,8500.0
2014-04-03 12:35:00,70.55,70.57,70.5,70.54,10400.0,51.9133,51.928,51.8765,51.9059,10400.0
2014-04-03 12:40:00,70.53,70.58,70.43,70.55,17600.0,51.8986,51.9353,51.825,51.9133,17600.0
2014-04-03 12:45:00,70.56,70.6,70.55,70.56,14700.0,51.9206,51.9501,51.9133,51.9206,14700.0
2014-04-03 12:50:00,70.56,70.6,70.54,70.59,12800.0,51.9206,51.9501,51.9059,51.9427,12800.0
2014-04-03 12:55:00,70.6,70.69,70.6,70.64,15500.0,51.9501,52.0163,51.9501,51.9795,15500.0
2014-04-03 13:00:00,70.65,70.69,70.61,70.63,14000.0,51.9869,52.0163,51.9574,51.9721,14000.0
2014-04-03 13:05:00,70.63,70.7,70.63,70.7,10600.0,51.9721,52.0236,51.9721,52.0236,10600.0
2014-04-03 13:10:00,70.7,70.79,70.7,70.77,18600.0,52.0236,52.0899,52.0236,52.0752,18600.0
2014-04-03 13:15:00,70.76,70.77,70.74,70.76,8800.0,52.0678,52.0752,52.0531,52.0678,8800.0
2014-04-03 13:20:00,70.77,70.8,70.76,70.79,17200.0,52.0752,52.0972,52.0678,52.0899,17200.0
2014-04-03 13:25:00,70.79,70.83,70.79,70.82,20000.0,52.0899,52.1193,52.0899,52.1119,20000.0
2014-04-03 13:30:00,70.81,70.83,70.72,70.83,39500.0,52.1046,52.1193,52.0384,52.1193,39500.0
2014-04-03 13:35:00,70.83,70.92,70.82,70.92,14700.0,52.1193,52.1855,52.1119,52.1855,14700.0
2014-04-03 13:40:00,70.92,71.04,70.91,70.99,23100.0,52.1855,52.2738,52.1782,52.237,23100.0
2014-04-03 13:45:00,70.98,70.98,70.89,70.9,23600.0,52.2297,52.2297,52.1635,52.1708,23600.0
2014-04-03 13:50:00,70.9,70.98,70.9,70.98,23300.0,52.1708,52.2297,52.1708,52.2297,23300.0
2014-04-03 13:55:00,70.99,71.02,70.97,70.99,18000.0,52.237,52.2591,52.2223,52.237,18000.0
2014-04-03 14:00:00,70.99,71.02,70.97,71.01,15100.0,52.237,52.2591,52.2223,52.2518,15100.0
2014-04-03 14:05:00,71.01,71.08,71.0,71.06,12200.0,52.2518,52.3033,52.2444,52.2885,12200.0
2014-04-03 14:10:00,71.06,71.07,71.01,71.01,8200.0,52.2885,52.2959,52.2518,52.2518,8200.0
2014-04-03 14:15:00,71.02,71.02,70.93,70.97,12900.0,52.2591,52.2591,52.1929,52.2223,12900.0
2014-04-03 14:20:00,70.96,71.01,70.96,70.99,17400.0,52.215,52.2518,52.215,52.237,17400.0
2014-04-03 14:25:00,70.99,71.01,70.93,70.94,14500.0,52.237,52.2518,52.1929,52.2002,14500.0
2014-04-03 14:30:00,70.94,70.95,70.84,70.87,17300.0,52.2002,52.2076,52.1267,52.1487,17300.0
2014-04-03 14:35:00,70.87,70.89,70.71,70.73,15700.0,52.1487,52.1635,52.031,52.0457,15700.0
2014-04-03 14:40:00,70.71,70.8,70.7,70.79,19000.0,52.031,52.0972,52.0236,52.0899,19000.0
2014-04-03 14:45:00,70.8,70.88,70.79,70.82,23500.0,52.0972,52.1561,52.0899,52.1119,23500.0
2014-04-03 14:50:00,70.83,70.86,70.8,70.86,13400.0,52.1193,52.1414,52.0972,52.1414,13400.0
2014-04-03 14:55:00,70.86,70.92,70.84,70.92,17900.0,52.1414,52.1855,52.1267,52.1855,17900.0
2014-04-03 15:00:00,70.94,71.01,70.94,71.0,24000.0,52.2002,52.2518,52.2002,52.2444,24000.0
2014-04-03 15:05:00,70.99,71.04,70.98,71.04,22900.0,52.237,52.2738,52.2297,52.2738,22900.0
2014-04-03 15:10:00,71.03,71.14,71.03,71.1,53300.0,52.2665,52.3474,52.2665,52.318,53300.0
2014-04-03 15:15:00,71.1,71.14,71.09,71.14,31400.0,52.318,52.3474,52.3106,52.3474,31400.0
2014-04-03 15:20:00,71.15,71.19,71.12,71.15,44000.0,52.3548,52.3842,52.3327,52.3548,44000.0
2014-04-03 15:25:00,71.15,71.31,71.15,71.31,54000.0,52.3548,52.4725,52.3548,52.4725,54000.0
2014-04-03 15:30:00,71.3,71.33,71.23,71.28,34000.0,52.4652,52.4872,52.4136,52.4504,34000.0
2014-04-03 15:35:00,71.28,71.31,71.26,71.28,35700.0,52.4504,52.4725,52.4357,52.4504,35700.0
2014-04-03 15:40:00,71.29,71.31,71.27,71.28,41600.0,52.4578,52.4725,52.4431,52.4504,41600.0
2014-04-03 15:45:00,71.27,71.28,71.23,71.28,89000.0,52.4431,52.4504,52.4136,52.4504,89000.0
2014-04-03 15:50:00,71.28,71.39,71.26,71.39,143900.0,52.4504,52.5314,52.4357,52.5314,143900.0
2014-04-03 15:55:00,71.39,71.46,71.3,71.31,301200.0,52.5314,52.5829,52.4652,52.4725,301200.0
2014-04-04 09:30:00,71.98,72.15,71.64,71.94,57800.0,52.9655,53.0906,52.7153,52.9361,57800.0
2014-04-04 09:35:00,71.9,71.9,71.4,71.6,38400.0,52.9067,52.9067,52.5387,52.6859,38400.0
2014-04-04 09:40:00,71.62,71.71,71.46,71.59,46400.0,52.7006,52.7668,52.5829,52.6785,46400.0
2014-04-04 09:45:00,71.58,71.63,71.2,71.34,15700.0,52.6712,52.708,52.3916,52.4946,15700.0
2014-04-04 09:50:00,71.26,71.53,71.22,71.37,9000.0,52.4357,52.6344,52.4063,52.5167,9000.0
2014-04-04 09:55:00,71.4,71.56,71.4,71.54,4300.0,52.5387,52.6565,52.5387,52.6418,4300.0
2014-04-04 10:00:00,71.51,71.75,71.42,71.7,10400.0,52.6197,52.7963,52.5535,52.7595,10400.0
2014-04-04 10:05:00,71.69,71.9,71.67,71.81,18000.0,52.7521,52.9067,52.7374,52.8404,18000.0
2014-04-04 10:10:00,71.84,71.87,71.67,71.67,10500.0,52.8625,52.8846,52.7374,52.7374,10500.0
2014-04-04 10:15:00,71.65,71.75,71.61,71.75,15500.0,52.7227,52.7963,52.6933,52.7963,15500.0
2014-04-04 10:20:00,71.73,71.73,71.55,71.67,12200.0,52.7816,52.7816,52.6491,52.7374,12200.0
2014-04-04 10:25:00,71.66,71.67,71.57,71.66,13400.0,52.7301,52.7374,52.6638,52.7301,13400.0
2014-04-04 10:30:00,71.66,71.68,71.59,71.59,39400.0,52.7301,52.7448,52.6785,52.6785,39400.0
2014-04-04 10:35:00,71.6,71.61,71.55,71.55,16200.0,52.6859,52.6933,52.6491,52.6491,16200.0
2014-04-04 10:40:00,71.56,71.58,71.49,71.49,13000.0,52.6565,52.6712,52.605,52.605,13000.0
2014-04-04 10:45:00,71.46,71.55,71.41,71.46,12700.0,52.5829,52.6491,52.5461,52.5829,12700.0
2014-04-04 10:50:00,71.46,71.51,71.38,71.51,14200.0,52.5829,52.6197,52.524,52.6197,14200.0
2014-04-04 10:55:00,71.52,71.56,71.4,71.45,14800.0,52.627,52.6565,52.5387,52.5755,14800.0
2014-04-04 11:00:00,71.41,71.44,71.36,71.38,6900.0,52.5461,52.5682,52.5093,52.524,6900.0
2014-04-04 11:05:00,71.35,71.36,71.15,71.2,26900.0,52.5019,52.5093,52.3548,52.3916,26900.0
2014-04-04 11:10:00,71.21,71.25,71.2,71.24,11500.0,52.3989,52.4284,52.3916,52.421,11500.0
2014-04-04 11:15:00,71.2,71.3,71.17,71.19,29500.0,52.3916,52.4652,52.3695,52.3842,29500.0
2014-04-04 11:20:00,71.2,71.29,71.08,71.08,11000.0,52.3916,52.4578,52.3033,52.3033,11000.0
2014-04-04 11:25:00,71.06,71.09,71.01,71.04,8900.0,52.2885,52.3106,52.2518,52.2738,8900.0
2014-04-04 11:30:00,71.03,71.15,71.03,71.11,11300.0,52.2665,52.3548,52.2665,52.3253,11300.0
2014-04-04 11:35:00,71.09,71.09,70.94,70.97,9500.0,52.3106,52.3106,52.2002,52.2223,9500.0
2014-04-04 11:40:00,70.97,70.97,70.88,70.89,6800.0,52.2223,52.2223,52.1561,52.1635,6800.0
2014-04-04 11:45:00,70.87,70.87,70.67,70.74,13200.0,52.1487,52.1487,52.0016,52.0531,13200.0
2014-04-04 11:50:00,70.74,70.77,70.68,70.7,10600.0,52.0531,52.0752,52.0089,52.0236,10600.0
2014-04-04 11:55:00,70.68,70.75,70.65,70.72,13500.0,52.0089,52.0604,51.9869,52.0384,13500.0
2014-04-04 12:00:00,70.7,70.7,70.44,70.48,12900.0,52.0236,52.0236,51.8323,51.8618,12900.0
2014-04-04 12:05:00,70.47,70.5,70.38,70.46,12200.0,51.8544,51.8765,51.7882,51.847,12200.0
2014-04-04 12:10:00,70.44,70.49,70.33,70.43,13200.0,51.8323,51.8691,51.7514,51.825,13200.0
2014-04-04 12:15:00,70.4,70.48,70.39,70.43,12900.0,51.8029,51.8618,51.7955,51.825,12900.0
2014-04-04 12:20:00,70.46,70.55,70.41,70.51,12700.0,51.847,51.9133,51.8103,51.8838,12700.0
2014-04-04 12:25:00,70.51,70.54,70.43,70.49,8800.0,51.8838,51.9059,51.825,51.8691,8800.0
2014-04-04 12:30:00,70.5,70.59,70.47,70.47,13700.0,51.8765,51.9427,51.8544,51.8544,13700.0
2014-04-04 12:35:00,70.45,70.5,70.43,70.48,11500.0,51.8397,51.8765,51.825,51.8618,11500.0
2014-04-04 12:40:00,70.5,70.51,70.42,70.43,14400.0,51.8765,51.8838,51.8176,51.825,14400.0
2014-04-04 12:45:00,70.43,70.43,70.21,70.31,13300.0,51.825,51.825,51.6631,51.7367,13300.0
2014-04-04 12:50:00,70.29,70.31,70.2,70.22,7200.0,51.722,51.7367,51.6557,51.6704,7200.0
2014-04-04 12:55:00,70.19,70.22,70.1,70.21,12100.0,51.6484,51.6704,51.5821,51.6631,12100.0
2014-04-04 13:00:00,70.19,70.24,70.02,70.13,29100.0,51.6484,51.6852,51.5233,51.6042,29100.0
2014-04-04 13:05:00,70.14,70.16,70.06,70.14,21500.0,51.6116,51.6263,51.5527,51.6116,21500.0
2014-04-04 13:10:00,70.14,70.22,70.12,70.21,17400.0,51.6116,51.6704,51.5969,51.6631,17400.0
2014-04-04 13:15:00,70.2,70.24,70.19,70.21,28800.0,51.6557,51.6852,51.6484,51.6631,28800.0
2014-04-04 13:20:00,70.23,70.23,70.04,70.08,16900.0,51.6778,51.6778,51.538,51.5674,16900.0
2014-04-04 13:25:00,70.09,70.13,70.02,70.08,10900.0,51.5748,51.6042,51.5233,51.5674,10900.0
2014-04-04 13:30:00,70.05,70.06,69.94,69.96,14900.0,51.5454,51.5527,51.4644,51.4791,14900.0
2014-04-04 13:35:00,69.95,70.08,69.93,69.98,11300.0,51.4718,51.5674,51.4571,51.4938,11300.0
2014-04-04 13:40:00,69.99,70.06,69.89,69.94,13100.0,51.5012,51.5527,51.4276,51.4644,13100.0
2014-04-04 13:45:00,69.94,70.01,69.91,69.91,11500.0,51.4644,51.5159,51.4423,51.4423,11500.0
2014-04-04 13:50:00,69.92,70.02,69.92,69.95,14000.0,51.4497,51.5233,51.4497,51.4718,14000.0
2014-04-04 13:55:00,69.93,69.95,69.83,69.87,27400.0,51.4571,51.4718,51.3835,51.4129,27400.0
2014-04-04 14:00:00,69.87,69.94,69.7,69.7,19800.0,51.4129,51.4644,51.2878,51.2878,19800.0
2014-04-04 14:05:00,69.7,69.72,69.57,69.63,30800.0,51.2878,51.3025,51.1922,51.2363,30800.0
2014-04-04 14:10:00,69.62,69.64,69.45,69.46,63400.0,51.2289,51.2437,51.1039,51.1112,63400.0
2014-04-04 14:15:00,69.47,69.53,69.43,69.48,46000.0,51.1186,51.1627,51.0891,51.1259,46000.0
2014-04-04 14:20:00,69.47,69.52,69.4,69.43,33600.0,51.1186,51.1554,51.0671,51.0891,33600.0
2014-04-04 14:25:00,69.42,69.47,69.37,69.39,20700.0,51.0818,51.1186,51.045,51.0597,20700.0
2014-04-04 14:30:00,69.4,69.52,69.4,69.48,16300.0,51.0671,51.1554,51.0671,51.1259,16300.0
2014-04-04 14:35:00,69.48,69.49,69.32,69.34,28500.0,51.1259,51.1333,51.0082,51.0229,28500.0
2014-04-04 14:40:00,69.34,69.41,69.27,69.27,15300.0,51.0229,51.0744,50.9714,50.9714,15300.0
2014-04-04 14:45:00,69.27,69.31,69.19,69.28,18000.0,50.9714,51.0008,50.9125,50.9788,18000.0
2014-04-04 14:50:00,69.27,69.35,69.26,69.27,16600.0,50.9714,51.0303,50.964,50.9714,16600.0
2014-04-04 14:55:00,69.27,69.37,69.24,69.37,21600.0,50.9714,51.045,50.9493,51.045,21600.0
2014-04-04 15:00:00,69.36,69.36,69.24,69.24,30600.0,51.0376,51.0376,50.9493,50.9493,30600.0
2014-04-04 15:05:00,69.23,69.24,69.16,69.2,25800.0,50.942,50.9493,50.8905,50.9199,25800.0
2014-04-04 15:10:00,69.21,69.28,69.2,69.28,26200.0,50.9273,50.9788,50.9199,50.9788,26200.0
2014-04-04 15:15:00,69.28,69.37,69.19,69.36,38000.0,50.9788,51.045,50.9125,51.0376,38000.0
2014-04-04 15:20:00,69.37,69.37,69.28,69.28,37400.0,51.045,51.045,50.9788,50.9788,37400.0
2014-04-04 15:25:00,69.27,69.4,69.25,69.32,26600.0,50.9714,51.0671,50.9567,51.0082,26600.0
2014-04-04 15:30:00,69.33,69.35,69.2,69.2,45100.0,51.0156,51.0303,50.9199,50.9199,45100.0
2014-04-04 15:35:00,69.2,69.23,69.13,69.13,39500.0,50.9199,50.942,50.8684,50.8684,39500.0
2014-04-04 15:40:00,69.13,69.15,69.09,69.09,43500.0,50.8684,50.8831,50.839,50.839,43500.0
2014-04-04 15:45:00,69.09,69.09,69.01,69.05,88100.0,50.839,50.839,50.7801,50.8095,88100.0
2014-04-04 15:50:00,69.06,69.14,69.03,69.14,163700.0,50.8169,50.8757,50.7948,50.8757,163700.0
2014-04-04 15:55:00,69.14,69.15,69.0,69.02,120400.0,50.8757,50.8831,50.7727,50.7874,120400.0
2014-04-07 09:30:00,68.88,69.0,68.73,68.87,33700.0,50.6844,50.7727,50.5741,50.6771,33700.0
2014-04-07 09:35:00,68.87,68.96,68.53,68.59,16900.0,50.6771,50.7433,50.4269,50.471,16900.0
2014-04-07 09:40:00,68.62,68.75,68.55,68.6,16500.0,50.4931,50.5888,50.4416,50.4784,16500.0
2014-04-07 09:45:00,68.55,68.61,68.21,68.23,45200.0,50.4416,50.4858,50.1914,50.2061,45200.0
2014-04-07 09:50:00,68.25,68.54,68.25,68.5,67500.0,50.2208,50.4342,50.2208,50.4048,67500.0
2014-04-07 09:55:00,68.52,68.76,68.49,68.76,21300.0,50.4195,50.5961,50.3974,50.5961,21300.0
2014-04-07 10:00:00,68.81,68.9,68.73,68.82,24700.0,50.6329,50.6991,50.5741,50.6403,24700.0
2014-04-07 10:05:00,68.82,68.89,68.72,68.87,24000.0,50.6403,50.6918,50.5667,50.6771,24000.0
2014-04-07 10:10:00,68.87,69.07,68.84,68.93,79500.0,50.6771,50.8242,50.655,50.7212,79500.0
2014-04-07 10:15:00,68.93,69.1,68.93,69.08,25000.0,50.7212,50.8463,50.7212,50.8316,25000.0
2014-04-07 10:20:00,69.09,69.12,68.92,68.97,22700.0,50.839,50.861,50.7139,50.7507,22700.0
2014-04-07 10:25:00,68.95,69.09,68.89,68.92,17000.0,50.7359,50.839,50.6918,50.7139,17000.0
2014-04-07 10:30:00,68.92,69.0,68.78,69.0,16700.0,50.7139,50.7727,50.6108,50.7727,16700.0
2014-04-07 10:35:00,69.02,69.02,68.8,68.88,16300.0,50.7874,50.7874,50.6256,50.6844,16300.0
2014-04-07 10:40:00,68.87,69.01,68.84,69.01,13800.0,50.6771,50.7801,50.655,50.7801,13800.0
2014-04-07 10:45:00,68.99,69.0,68.74,68.74,16900.0,50.7654,50.7727,50.5814,50.5814,16900.0
2014-04-07 10:50:00,68.79,68.86,68.71,68.84,7500.0,50.6182,50.6697,50.5593,50.655,7500.0
2014-04-07 10:55:00,68.81,68.84,68.74,68.84,8500.0,50.6329,50.655,50.5814,50.655,8500.0
2014-04-07 11:00:00,68.83,69.02,68.78,68.96,9200.0,50.6476,50.7874,50.6108,50.7433,9200.0
2014-04-07 11:05:00,68.95,68.95,68.77,68.77,5800.0,50.7359,50.7359,50.6035,50.6035,5800.0
2014-04-07 11:10:00,68.77,68.85,68.74,68.81,6800.0,50.6035,50.6624,50.5814,50.6329,6800.0
2014-04-07 11:15:00,68.77,68.87,68.73,68.78,15700.0,50.6035,50.6771,50.5741,50.6108,15700.0
2014-04-07 11:20:00,68.77,68.82,68.61,68.65,7500.0,50.6035,50.6403,50.4858,50.5152,7500.0
2014-04-07 11:25:00,68.66,68.68,68.61,68.61,5900.0,50.5225,50.5373,50.4858,50.4858,5900.0
2014-04-07 11:30:00,68.61,68.88,68.61,68.84,20200.0,50.4858,50.6844,50.4858,50.655,20200.0
2014-04-07 11:35:00,68.84,68.88,68.79,68.82,10300.0,50.655,50.6844,50.6182,50.6403,10300.0
2014-04-07 11:40:00,68.82,68.82,68.69,68.69,20900.0,50.6403,50.6403,50.5446,50.5446,20900.0
2014-04-07 11:45:00,68.69,68.69,68.56,68.56,10500.0,50.5446,50.5446,50.449,50.449,10500.0
2014-04-07 11:50:00,68.53,68.53,68.43,68.43,9200.0,50.4269,50.4269,50.3533,50.3533,9200.0
2014-04-07 11:55:00,68.41,68.45,68.36,68.42,8200.0,50.3386,50.368,50.3018,50.3459,8200.0
2014-04-07 12:00:00,68.4,68.46,68.36,68.39,11800.0,50.3312,50.3754,50.3018,50.3239,11800.0
2014-04-07 12:05:00,68.39,68.4,68.31,68.31,11000.0,50.3239,50.3312,50.265,50.265,11000.0
2014-04-07 12:10:00,68.31,68.36,68.27,68.31,41300.0,50.265,50.3018,50.2356,50.265,41300.0
2014-04-07 12:15:00,68.32,68.37,68.31,68.34,16500.0,50.2724,50.3091,50.265,50.2871,16500.0
2014-04-07 12:20:00,68.34,68.48,68.34,68.4,38600.0,50.2871,50.3901,50.2871,50.3312,38600.0
2014-04-07 12:25:00,68.4,68.43,68.37,68.37,8100.0,50.3312,50.3533,50.3091,50.3091,8100.0
2014-04-07 12:30:00,68.37,68.44,68.36,68.41,12400.0,50.3091,50.3607,50.3018,50.3386,12400.0
2014-04-07 12:35:00,68.4,68.44,68.35,68.4,13200.0,50.3312,50.3607,50.2944,50.3312,13200.0
2014-04-07 12:40:00,68.39,68.4,68.29,68.29,10000.0,50.3239,50.3312,50.2503,50.2503,10000.0
2014-04-07 12:45:00,68.29,68.32,68.26,68.28,9600.0,50.2503,50.2724,50.2282,50.2429,9600.0
2014-04-07 12:50:00,68.29,68.39,68.29,68.39,9000.0,50.2503,50.3239,50.2503,50.3239,9000.0
2014-04-07 12:55:00,68.4,68.45,68.35,68.35,8000.0,50.3312,50.368,50.2944,50.2944,8000.0
2014-04-07 13:00:00,68.35,68.35,68.27,68.27,12000.0,50.2944,50.2944,50.2356,50.2356,12000.0
2014-04-07 13:05:00,68.26,68.27,68.07,68.07,28800.0,50.2282,50.2356,50.0884,50.0884,28800.0
2014-04-07 13:10:00,68.04,68.07,67.93,67.94,35000.0,50.0663,50.0884,49.9854,49.9927,35000.0
2014-04-07 13:15:00,67.94,68.02,67.94,67.97,31000.0,49.9927,50.0516,49.9927,50.0148,31000.0
2014-04-07 13:20:00,67.97,68.03,67.95,68.02,23300.0,50.0148,50.059,50.0001,50.0516,23300.0
2014-04-07 13:25:00,68.02,68.04,67.98,68.02,15500.0,50.0516,50.0663,50.0222,50.0516,15500.0
2014-04-07 13:30:00,68.02,68.07,67.94,67.98,20800.0,50.0516,50.0884,49.9927,50.0222,20800.0
2014-04-07 13:35:00,67.95,67.96,67.91,67.92,13300.0,50.0001,50.0075,49.9707,49.978,13300.0
2014-04-07 13:40:00,67.91,67.94,67.88,67.9,12700.0,49.9707,49.9927,49.9486,49.9633,12700.0
2014-04-07 13:45:00,67.88,67.91,67.84,67.88,53000.0,49.9486,49.9707,49.9192,49.9486,53000.0
2014-04-07 13:50:00,67.87,67.87,67.75,67.75,29200.0,49.9412,49.9412,49.8529,49.8529,29200.0
2014-04-07 13:55:00,67.75,67.76,67.62,67.65,70100.0,49.8529,49.8603,49.7573,49.7793,70100.0
2014-04-07 14:00:00,67.65,67.67,67.59,67.61,42200.0,49.7793,49.7941,49.7352,49.7499,42200.0
2014-04-07 14:05:00,67.61,67.75,67.59,67.75,22900.0,49.7499,49.8529,49.7352,49.8529,22900.0
2014-04-07 14:10:00,67.75,67.77,67.71,67.71,15700.0,49.8529,49.8676,49.8235,49.8235,15700.0
2014-04-07 14:15:00,67.7,67.74,67.7,67.7,19700.0,49.8161,49.8456,49.8161,49.8161,19700.0
2014-04-07 14:20:00,67.69,67.74,67.6,67.62,20800.0,49.8088,49.8456,49.7426,49.7573,20800.0
2014-04-07 14:25:00,67.62,67.63,67.59,67.62,18000.0,49.7573,49.7646,49.7352,49.7573,18000.0
2014-04-07 14:30:00,67.62,67.64,67.62,67.63,15600.0,49.7573,49.772,49.7573,49.7646,15600.0
2014-04-07 14:35:00,67.62,67.71,67.56,67.71,28200.0,49.7573,49.8235,49.7131,49.8235,28200.0
2014-04-07 14:40:00,67.71,67.92,67.71,67.92,33200.0,49.8235,49.978,49.8235,49.978,33200.0
2014-04-07 14:45:00,67.91,68.01,67.89,67.99,17300.0,49.9707,50.0442,49.9559,50.0295,17300.0
2014-04-07 14:50:00,68.01,68.2,68.0,68.19,19000.0,50.0442,50.1841,50.0369,50.1767,19000.0
2014-04-07 14:55:00,68.19,68.23,68.09,68.09,22700.0,50.1767,50.2061,50.1031,50.1031,22700.0
2014-04-07 15:00:00,68.08,68.15,68.06,68.13,20000.0,50.0958,50.1473,50.081,50.1325,20000.0
2014-04-07 15:05:00,68.14,68.17,68.11,68.16,19500.0,50.1399,50.162,50.1178,50.1546,19500.0
2014-04-07 15:10:00,68.16,68.27,68.06,68.26,17200.0,50.1546,50.2356,50.081,50.2282,17200.0
2014-04-07 15:15:00,68.27,68.35,68.24,68.3,25300.0,50.2356,50.2944,50.2135,50.2576,25300.0
2014-04-07 15:20:00,68.29,68.41,68.26,68.37,37300.0,50.2503,50.3386,50.2282,50.3091,37300.0
2014-04-07 15:25:00,68.4,68.53,68.38,68.49,22300.0,50.3312,50.4269,50.3165,50.3974,22300.0
2014-04-07 15:30:00,68.48,68.48,68.36,68.36,12300.0,50.3901,50.3901,50.3018,50.3018,12300.0
2014-04-07 15:35:00,68.37,68.37,68.26,68.27,24000.0,50.3091,50.3091,50.2282,50.2356,24000.0
2014-04-07 15:40:00,68.27,68.3,68.22,68.25,43000.0,50.2356,50.2576,50.1988,50.2208,43000.0
2014-04-07 15:45:00,68.26,68.26,68.17,68.18,76100.0,50.2282,50.2282,50.162,50.1693,76100.0
2014-04-07 15:50:00,68.18,68.18,68.03,68.03,38000.0,50.1693,50.1693,50.059,50.059,38000.0
2014-04-07 15:55:00,68.03,68.11,68.01,68.04,97800.0,50.059,50.1178,50.0442,50.0663,97800.0
2014-04-08 09:30:00,67.92,67.99,67.56,67.62,42300.0,49.978,50.0295,49.7131,49.7573,42300.0
2014-04-08 09:35:00,67.63,67.96,67.63,67.87,12400.0,49.7646,50.0075,49.7646,49.9412,12400.0
2014-04-08 09:40:00,67.89,68.02,67.89,68.0,15300.0,49.9559,50.0516,49.9559,50.0369,15300.0
2014-04-08 09:45:00,67.99,68.11,67.89,68.02,17600.0,50.0295,50.1178,49.9559,50.0516,17600.0
2014-04-08 09:50:00,68.0,68.01,67.65,67.7,36500.0,50.0369,50.0442,49.7793,49.8161,36500.0
2014-04-08 09:55:00,67.72,67.86,67.64,67.64,14300.0,49.8309,49.9339,49.772,49.772,14300.0
2014-04-08 10:00:00,67.66,67.78,67.62,67.63,18800.0,49.7867,49.875,49.7573,49.7646,18800.0
2014-04-08 10:05:00,67.61,67.83,67.58,67.8,32000.0,49.7499,49.9118,49.7278,49.8897,32000.0
2014-04-08 10:10:00,67.79,67.83,67.65,67.73,23100.0,49.8824,49.9118,49.7793,49.8382,23100.0
2014-04-08 10:15:00,67.72,67.8,67.47,67.47,29400.0,49.8309,49.8897,49.6469,49.6469,29400.0
2014-04-08 10:20:00,67.47,67.51,67.26,67.3,17400.0,49.6469,49.6763,49.4924,49.5218,17400.0
2014-04-08 10:25:00,67.29,67.41,67.04,67.07,43700.0,49.5144,49.6027,49.3305,49.3526,43700.0
2014-04-08 10:30:00,67.07,67.14,66.94,67.1,43400.0,49.3526,49.4041,49.2569,49.3746,43400.0
2014-04-08 10:35:00,67.1,67.18,67.05,67.17,20900.0,49.3746,49.4335,49.3378,49.4261,20900.0
2014-04-08 10:40:00,67.17,67.27,67.16,67.21,20400.0,49.4261,49.4997,49.4188,49.4556,20400.0
2014-04-08 10:45:00,67.21,67.26,67.03,67.1,20000.0,49.4556,49.4924,49.3231,49.3746,20000.0
2014-04-08 10:50:00,67.12,67.27,67.11,67.21,21000.0,49.3894,49.4997,49.382,49.4556,21000.0
2014-04-08 10:55:00,67.2,67.36,67.2,67.35,12000.0,49.4482,49.566,49.4482,49.5586,12000.0
2014-04-08 11:00:00,67.36,67.42,67.33,67.42,16000.0,49.566,49.6101,49.5439,49.6101,16000.0
2014-04-08 11:05:00,67.44,67.46,67.32,67.46,13200.0,49.6248,49.6395,49.5365,49.6395,13200.0
2014-04-08 11:10:00,67.45,67.47,67.36,67.42,21800.0,49.6322,49.6469,49.566,49.6101,21800.0
2014-04-08 11:15:00,67.44,67.79,67.41,67.78,25900.0,49.6248,49.8824,49.6027,49.875,25900.0
2014-04-08 11:20:00,67.77,67.78,67.7,67.7,8600.0,49.8676,49.875,49.8161,49.8161,8600.0
2014-04-08 11:25:00,67.7,67.7,67.65,67.68,13700.0,49.8161,49.8161,49.7793,49.8014,13700.0
2014-04-08 11:30:00,67.66,67.72,67.63,67.63,25600.0,49.7867,49.8309,49.7646,49.7646,25600.0
2014-04-08 11:35:00,67.62,67.64,67.53,67.59,16900.0,49.7573,49.772,49.691,49.7352,16900.0
2014-04-08 11:40:00,67.6,67.67,67.54,67.66,15800.0,49.7426,49.7941,49.6984,49.7867,15800.0
2014-04-08 11:45:00,67.67,67.73,67.62,67.68,21800.0,49.7941,49.8382,49.7573,49.8014,21800.0
2014-04-08 11:50:00,67.69,67.86,67.69,67.83,18500.0,49.8088,49.9339,49.8088,49.9118,18500.0
2014-04-08 11:55:00,67.8,67.87,67.76,67.86,8800.0,49.8897,49.9412,49.8603,49.9339,8800.0
2014-04-08 12:00:00,67.85,67.86,67.74,67.86,10700.0,49.9265,49.9339,49.8456,49.9339,10700.0
2014-04-08 12:05:00,67.88,67.94,67.82,67.86,9400.0,49.9486,49.9927,49.9044,49.9339,9400.0
2014-04-08 12:10:00,67.87,67.89,67.79,67.86,7000.0,49.9412,49.9559,49.8824,49.9339,7000.0
2014-04-08 12:15:00,67.87,67.93,67.81,67.89,7600.0,49.9412,49.9854,49.8971,49.9559,7600.0
2014-04-08 12:20:00,67.89,67.96,67.86,67.96,14200.0,49.9559,50.0075,49.9339,50.0075,14200.0
2014-04-08 12:25:00,67.96,68.06,67.95,68.05,19100.0,50.0075,50.081,50.0001,50.0737,19100.0
2014-04-08 12:30:00,68.06,68.11,68.02,68.11,18600.0,50.081,50.1178,50.0516,50.1178,18600.0
2014-04-08 12:35:00,68.1,68.11,67.98,67.99,5800.0,50.1105,50.1178,50.0222,50.0295,5800.0
2014-04-08 12:40:00,67.98,67.98,67.89,67.97,7600.0,50.0222,50.0222,49.9559,50.0148,7600.0
2014-04-08 12:45:00,67.96,67.96,67.88,67.88,4100.0,50.0075,50.0075,49.9486,49.9486,4100.0
2014-04-08 12:50:00,67.89,67.97,67.86,67.96,12100.0,49.9559,50.0148,49.9339,50.0075,12100.0
2014-04-08 12:55:00,67.98,68.05,67.98,68.02,15500.0,50.0222,50.0737,50.0222,50.0516,15500.0
2014-04-08 13:00:00,68.03,68.09,68.03,68.03,11700.0,50.059,50.1031,50.059,50.059,11700.0
2014-04-08 13:05:00,68.03,68.03,67.97,67.97,11100.0,50.059,50.059,50.0148,50.0148,11100.0
2014-04-08 13:10:00,67.98,68.03,67.98,68.02,20500.0,50.0222,50.059,50.0222,50.0516,20500.0
2014-04-08 13:15:00,68.01,68.02,67.98,68.0,11500.0,50.0442,50.0516,50.0222,50.0369,11500.0
2014-04-08 13:20:00,67.99,68.04,67.99,68.03,23100.0,50.0295,50.0663,50.0295,50.059,23100.0
2014-04-08 13:25:00,68.05,68.18,68.05,68.15,8600.0,50.0737,50.1693,50.0737,50.1473,8600.0
2014-04-08 13:30:00,68.16,68.18,68.14,68.16,3400.0,50.1546,50.1693,50.1399,50.1546,3400.0
2014-04-08 13:35:00,68.14,68.17,68.08,68.16,6800.0,50.1399,50.162,50.0958,50.1546,6800.0
2014-04-08 13:40:00,68.15,68.19,68.14,68.19,9400.0,50.1473,50.1767,50.1399,50.1767,9400.0
2014-04-08 13:45:00,68.2,68.22,68.1,68.13,18600.0,50.1841,50.1988,50.1105,50.1325,18600.0
2014-04-08 13:50:00,68.12,68.12,68.02,68.04,11900.0,50.1252,50.1252,50.0516,50.0663,11900.0
2014-04-08 13:55:00,68.04,68.07,68.02,68.05,20500.0,50.0663,50.0884,50.0516,50.0737,20500.0
2014-04-08 14:00:00,68.06,68.06,67.96,67.98,12700.0,50.081,50.081,50.0075,50.0222,12700.0
2014-04-08 14:05:00,67.98,68.0,67.78,67.78,23200.0,50.0222,50.0369,49.875,49.875,23200.0
2014-04-08 14:10:00,67.78,67.82,67.74,67.75,18600.0,49.875,49.9044,49.8456,49.8529,18600.0
2014-04-08 14:15:00,67.76,67.8,67.73,67.76,18000.0,49.8603,49.8897,49.8382,49.8603,18000.0
2014-04-08 14:20:00,67.76,67.79,67.71,67.73,18100.0,49.8603,49.8824,49.8235,49.8382,18100.0
2014-04-08 14:25:00,67.75,67.8,67.72,67.74,16400.0,49.8529,49.8897,49.8309,49.8456,16400.0
2014-04-08 14:30:00,67.73,67.77,67.72,67.72,12100.0,49.8382,49.8676,49.8309,49.8309,12100.0
2014-04-08 14:35:00,67.72,67.73,67.66,67.68,12300.0,49.8309,49.8382,49.7867,49.8014,12300.0
2014-04-08 14:40:00,67.69,67.74,67.59,67.64,20200.0,49.8088,49.8456,49.7352,49.772,20200.0
2014-04-08 14:45:00,67.64,67.72,67.63,67.69,11600.0,49.772,49.8309,49.7646,49.8088,11600.0
2014-04-08 14:50:00,67.7,67.75,67.69,67.7,10500.0,49.8161,49.8529,49.8088,49.8161,10500.0
2014-04-08 14:55:00,67.72,67.76,67.6,67.66,33500.0,49.8309,49.8603,49.7426,49.7867,33500.0
2014-04-08 15:00:00,67.67,67.75,67.66,67.75,34500.0,49.7941,49.8529,49.7867,49.8529,34500.0
2014-04-08 15:05:00,67.76,67.89,67.76,67.77,44600.0,49.8603,49.9559,49.8603,49.8676,44600.0
2014-04-08 15:10:00,67.77,67.78,67.69,67.71,14900.0,49.8676,49.875,49.8088,49.8235,14900.0
2014-04-08 15:15:00,67.7,67.78,67.67,67.7,29600.0,49.8161,49.875,49.7941,49.8161,29600.0
2014-04-08 15:20:00,67.71,67.84,67.71,67.77,20000.0,49.8235,49.9192,49.8235,49.8676,20000.0
2014-04-08 15:25:00,67.78,67.87,67.78,67.81,16700.0,49.875,49.9412,49.875,49.8971,16700.0
2014-04-08 15:30:00,67.82,67.87,67.81,67.86,19500.0,49.9044,49.9412,49.8971,49.9339,19500.0
2014-04-08 15:35:00,67.86,67.92,67.86,67.89,20800.0,49.9339,49.978,49.9339,49.9559,20800.0
2014-04-08 15:40:00,67.9,67.9,67.77,67.78,30400.0,49.9633,49.9633,49.8676,49.875,30400.0
2014-04-08 15:45:00,67.77,67.79,67.68,67.69,66700.0,49.8676,49.8824,49.8014,49.8088,66700.0
2014-04-08 15:50:00,67.69,67.7,67.65,67.67,72000.0,49.8088,49.8161,49.7793,49.7941,72000.0
2014-04-08 15:55:00,67.68,67.73,67.67,67.69,106400.0,49.8014,49.8382,49.7941,49.8088,106400.0
2014-04-09 09:30:00,68.05,68.42,67.93,68.1,45700.0,50.0737,50.3459,49.9854,50.1105,45700.0
2014-04-09 09:35:00,68.14,68.29,68.05,68.19,28800.0,50.1399,50.2503,50.0737,50.1767,28800.0
2014-04-09 09:40:00,68.23,68.37,68.16,68.3,21100.0,50.2061,50.3091,50.1546,50.2576,21100.0
2014-04-09 09:45:00,68.27,68.5,68.26,68.47,42200.0,50.2356,50.4048,50.2282,50.3827,42200.0
2014-04-09 09:50:00,68.44,68.61,68.37,68.57,13300.0,50.3607,50.4858,50.3091,50.4563,13300.0
2014-04-09 09:55:00,68.52,68.57,68.4,68.4,5200.0,50.4195,50.4563,50.3312,50.3312,5200.0
2014-04-09 10:00:00,68.4,68.52,68.4,68.41,17500.0,50.3312,50.4195,50.3312,50.3386,17500.0
2014-04-09 10:05:00,68.39,68.43,68.23,68.23,26500.0,50.3239,50.3533,50.2061,50.2061,26500.0
2014-04-09 10:10:00,68.2,68.24,68.07,68.07,14300.0,50.1841,50.2135,50.0884,50.0884,14300.0
2014-04-09 10:15:00,68.1,68.35,68.1,68.3,36100.0,50.1105,50.2944,50.1105,50.2576,36100.0
2014-04-09 10:20:00,68.29,68.37,68.25,68.34,16400.0,50.2503,50.3091,50.2208,50.2871,16400.0
2014-04-09 10:25:00,68.36,68.46,68.27,68.45,20200.0,50.3018,50.3754,50.2356,50.368,20200.0
2014-04-09 10:30:00,68.44,68.57,68.43,68.46,13200.0,50.3607,50.4563,50.3533,50.3754,13200.0
2014-04-09 10:35:00,68.45,68.6,68.4,68.56,21300.0,50.368,50.4784,50.3312,50.449,21300.0
2014-04-09 10:40:00,68.57,68.64,68.5,68.54,18500.0,50.4563,50.5078,50.4048,50.4342,18500.0
2014-04-09 10:45:00,68.55,68.71,68.53,68.68,44800.0,50.4416,50.5593,50.4269,50.5373,44800.0
2014-04-09 10:50:00,68.67,68.73,68.57,68.59,29500.0,50.5299,50.5741,50.4563,50.471,29500.0
2014-04-09 10:55:00,68.59,68.6,68.52,68.54,23000.0,50.471,50.4784,50.4195,50.4342,23000.0
2014-04-09 11:00:00,68.54,68.55,68.44,68.44,16100.0,50.4342,50.4416,50.3607,50.3607,16100.0
2014-04-09 11:05:00,68.45,68.56,68.45,68.56,34900.0,50.368,50.449,50.368,50.449,34900.0
2014-04-09 11:10:00,68.56,68.6,68.51,68.59,9600.0,50.449,50.4784,50.4122,50.471,9600.0
2014-04-09 11:15:00,68.61,68.69,68.56,68.61,7600.0,50.4858,50.5446,50.449,50.4858,7600.0
2014-04-09 11:20:00,68.61,68.61,68.49,68.49,10100.0,50.4858,50.4858,50.3974,50.3974,10100.0
2014-04-09 11:25:00,68.48,68.58,68.48,68.52,21400.0,50.3901,50.4637,50.3901,50.4195,21400.0
2014-04-09 11:30:00,68.51,68.61,68.5,68.58,11200.0,50.4122,50.4858,50.4048,50.4637,11200.0
2014-04-09 11:35:00,68.58,68.64,68.55,68.55,10400.0,50.4637,50.5078,50.4416,50.4416,10400.0
2014-04-09 11:40:00,68.54,68.55,68.49,68.52,17400.0,50.4342,50.4416,50.3974,50.4195,17400.0
2014-04-09 11:45:00,68.52,68.61,68.51,68.6,19900.0,50.4195,50.4858,50.4122,50.4784,19900.0
2014-04-09 11:50:00,68.6,68.65,68.58,68.59,13900.0,50.4784,50.5152,50.4637,50.471,13900.0
2014-04-09 11:55:00,68.59,68.64,68.52,68.52,14400.0,50.471,50.5078,50.4195,50.4195,14400.0
2014-04-09 12:00:00,68.53,68.54,68.49,68.52,12900.0,50.4269,50.4342,50.3974,50.4195,12900.0
2014-04-09 12:05:00,68.52,68.56,68.51,68.53,15500.0,50.4195,50.449,50.4122,50.4269,15500.0
2014-04-09 12:10:00,68.54,68.55,68.51,68.51,13200.0,50.4342,50.4416,50.4122,50.4122,13200.0
2014-04-09 12:15:00,68.51,68.58,68.49,68.58,13800.0,50.4122,50.4637,50.3974,50.4637,13800.0
2014-04-09 12:20:00,68.58,68.71,68.58,68.7,13400.0,50.4637,50.5593,50.4637,50.552,13400.0
2014-04-09 12:25:00,68.71,68.8,68.69,68.8,16400.0,50.5593,50.6256,50.5446,50.6256,16400.0
2014-04-09 12:30:00,68.8,68.96,68.79,68.95,35800.0,50.6256,50.7433,50.6182,50.7359,35800.0
2014-04-09 12:35:00,68.92,68.93,68.76,68.76,19200.0,50.7139,50.7212,50.5961,50.5961,19200.0
2014-04-09 12:40:00,68.76,68.76,68.65,68.65,14400.0,50.5961,50.5961,50.5152,50.5152,14400.0
2014-04-09 12:45:00,68.66,68.75,68.66,68.68,10100.0,50.5225,50.5888,50.5225,50.5373,10100.0
2014-04-09 12:50:00,68.67,68.71,68.64,68.67,6800.0,50.5299,50.5593,50.5078,50.5299,6800.0
2014-04-09 12:55:00,68.67,68.74,68.66,68.7,5400.0,50.5299,50.5814,50.5225,50.552,5400.0
2014-04-09 13:00:00,68.72,68.84,68.72,68.81,6000.0,50.5667,50.655,50.5667,50.6329,6000.0
2014-04-09 13:05:00,68.81,68.81,68.77,68.78,5700.0,50.6329,50.6329,50.6035,50.6108,5700.0
2014-04-09 13:10:00,68.79,68.79,68.73,68.73,5600.0,50.6182,50.6182,50.5741,50.5741,5600.0
2014-04-09 13:15:00,68.73,68.78,68.73,68.74,7500.0,50.5741,50.6108,50.5741,50.5814,7500.0
2014-04-09 13:20:00,68.73,68.73,68.67,68.73,5700.0,50.5741,50.5741,50.5299,50.5741,5700.0
2014-04-09 13:25:00,68.73,68.74,68.7,68.71,4800.0,50.5741,50.5814,50.552,50.5593,4800.0
2014-04-09 13:30:00,68.7,68.7,68.63,68.67,5600.0,50.552,50.552,50.5005,50.5299,5600.0
2014-04-09 13:35:00,68.68,68.69,68.67,68.68,3200.0,50.5373,50.5446,50.5299,50.5373,3200.0
2014-04-09 13:40:00,68.68,68.69,68.64,68.69,6300.0,50.5373,50.5446,50.5078,50.5446,6300.0
2014-04-09 13:45:00,68.69,68.69,68.58,68.58,6100.0,50.5446,50.5446,50.4637,50.4637,6100.0
2014-04-09 13:50:00,68.59,68.65,68.59,68.63,20100.0,50.471,50.5152,50.471,50.5005,20100.0
2014-04-09 13:55:00,68.63,68.69,68.63,68.69,13800.0,50.5005,50.5446,50.5005,50.5446,13800.0
2014-04-09 14:00:00,68.69,68.89,68.69,68.89,29000.0,50.5446,50.6918,50.5446,50.6918,29000.0
2014-04-09 14:05:00,68.89,69.0,68.86,69.0,42900.0,50.6918,50.7727,50.6697,50.7727,42900.0
2014-04-09 14:10:00,69.02,69.06,68.9,69.02,28100.0,50.7874,50.8169,50.6991,50.7874,28100.0
2014-04-09 14:15:00,69.02,69.08,68.94,69.06,22500.0,50.7874,50.8316,50.7286,50.8169,22500.0
2014-04-09 14:20:00,69.08,69.18,69.06,69.18,22400.0,50.8316,50.9052,50.8169,50.9052,22400.0
2014-04-09 14:25:00,69.18,69.22,69.13,69.18,13700.0,50.9052,50.9346,50.8684,50.9052,13700.0
2014-04-09 14:30:00,69.18,69.27,69.16,69.17,17400.0,50.9052,50.9714,50.8905,50.8978,17400.0
2014-04-09 14:35:00,69.18,69.25,69.11,69.12,15900.0,50.9052,50.9567,50.8537,50.861,15900.0
2014-04-09 14:40:00,69.13,69.24,69.13,69.23,14500.0,50.8684,50.9493,50.8684,50.942,14500.0
2014-04-09 14:45:00,69.23,69.28,69.19,69.23,19200.0,50.942,50.9788,50.9125,50.942,19200.0
2014-04-09 14:50:00,69.24,69.31,69.22,69.24,18800.0,50.9493,51.0008,50.9346,50.9493,18800.0
2014-04-09 14:55:00,69.23,69.27,69.15,69.21,14700.0,50.942,50.9714,50.8831,50.9273,14700.0
2014-04-09 15:00:00,69.21,69.25,69.14,69.25,18400.0,50.9273,50.9567,50.8757,50.9567,18400.0
2014-04-09 15:05:00,69.25,69.35,69.24,69.31,24900.0,50.9567,51.0303,50.9493,51.0008,24900.0
2014-04-09 15:10:00,69.32,69.38,69.29,69.35,17300.0,51.0082,51.0523,50.9861,51.0303,17300.0
2014-04-09 15:15:00,69.34,69.39,69.3,69.39,24000.0,51.0229,51.0597,50.9935,51.0597,24000.0
2014-04-09 15:20:00,69.38,69.44,69.35,69.37,21300.0,51.0523,51.0965,51.0303,51.045,21300.0
2014-04-09 15:25:00,69.37,69.39,69.34,69.38,20400.0,51.045,51.0597,51.0229,51.0523,20400.0
2014-04-09 15:30:00,69.38,69.39,69.32,69.38,20100.0,51.0523,51.0597,51.0082,51.0523,20100.0
2014-04-09 15:35:00,69.38,69.43,69.37,69.42,20300.0,51.0523,51.0891,51.045,51.0818,20300.0
2014-04-09 15:40:00,69.42,69.43,69.35,69.37,24200.0,51.0818,51.0891,51.0303,51.045,24200.0
2014-04-09 15:45:00,69.38,69.45,69.38,69.45,33600.0,51.0523,51.1039,51.0523,51.1039,33600.0
2014-04-09 15:50:00,69.45,69.48,69.38,69.41,45400.0,51.1039,51.1259,51.0523,51.0744,45400.0
2014-04-09 15:55:00,69.41,69.49,69.41,69.44,86500.0,51.0744,51.1333,51.0744,51.0965,86500.0
2014-04-10 09:30:00,69.54,69.7,69.54,69.63,28600.0,51.1701,51.2878,51.1701,51.2363,28600.0
2014-04-10 09:35:00,69.6,69.65,69.42,69.51,22700.0,51.2142,51.251,51.0818,51.148,22700.0
2014-04-10 09:40:00,69.51,69.74,69.51,69.69,37700.0,51.148,51.3172,51.148,51.2805,37700.0
2014-04-10 09:45:00,69.72,69.73,69.45,69.45,34200.0,51.3025,51.3099,51.1039,51.1039,34200.0
2014-04-10 09:50:00,69.41,69.59,69.36,69.5,49100.0,51.0744,51.2069,51.0376,51.1406,49100.0
2014-04-10 09:55:00,69.47,69.64,69.43,69.62,21400.0,51.1186,51.2437,51.0891,51.2289,21400.0
2014-04-10 10:00:00,69.62,69.64,69.42,69.48,35700.0,51.2289,51.2437,51.0818,51.1259,35700.0
2014-04-10 10:05:00,69.48,69.54,69.38,69.47,21900.0,51.1259,51.1701,51.0523,51.1186,21900.0
2014-04-10 10:10:00,69.49,69.56,69.44,69.45,20200.0,51.1333,51.1848,51.0965,51.1039,20200.0
2014-04-10 10:15:00,69.43,69.43,69.3,69.32,31600.0,51.0891,51.0891,50.9935,51.0082,31600.0
2014-04-10 10:20:00,69.33,69.53,69.27,69.5,24500.0,51.0156,51.1627,50.9714,51.1406,24500.0
2014-04-10 10:25:00,69.49,69.55,69.39,69.45,19400.0,51.1333,51.1774,51.0597,51.1039,19400.0
2014-04-10 10:30:00,69.46,69.47,69.37,69.4,19100.0,51.1112,51.1186,51.045,51.0671,19100.0
2014-04-10 10:35:00,69.41,69.48,69.4,69.44,21100.0,51.0744,51.1259,51.0671,51.0965,21100.0
2014-04-10 10:40:00,69.44,69.46,69.31,69.31,23300.0,51.0965,51.1112,51.0008,51.0008,23300.0
2014-04-10 10:45:00,69.32,69.41,69.32,69.33,35900.0,51.0082,51.0744,51.0082,51.0156,35900.0
2014-04-10 10:50:00,69.32,69.35,69.22,69.31,31200.0,51.0082,51.0303,50.9346,51.0008,31200.0
2014-04-10 10:55:00,69.27,69.3,69.14,69.14,18700.0,50.9714,50.9935,50.8757,50.8757,18700.0
2014-04-10 11:00:00,69.13,69.13,68.97,69.0,31300.0,50.8684,50.8684,50.7507,50.7727,31300.0
2014-04-10 11:05:00,68.99,69.1,68.92,68.99,27400.0,50.7654,50.8463,50.7139,50.7654,27400.0
2014-04-10 11:10:00,68.99,69.13,68.94,69.09,18800.0,50.7654,50.8684,50.7286,50.839,18800.0
2014-04-10 11:15:00,69.1,69.1,68.81,68.84,20000.0,50.8463,50.8463,50.6329,50.655,20000.0
2014-04-10 11:20:00,68.84,68.92,68.82,68.83,11400.0,50.655,50.7139,50.6403,50.6476,11400.0
2014-04-10 11:25:00,68.8,68.82,68.75,68.75,20000.0,50.6256,50.6403,50.5888,50.5888,20000.0
2014-04-10 11:30:00,68.74,68.82,68.67,68.77,19200.0,50.5814,50.6403,50.5299,50.6035,19200.0
2014-04-10 11:35:00,68.79,68.84,68.73,68.84,12000.0,50.6182,50.655,50.5741,50.655,12000.0
2014-04-10 11:40:00,68.85,69.03,68.84,69.01,15200.0,50.6624,50.7948,50.655,50.7801,15200.0
2014-04-10 11:45:00,69.01,69.02,68.79,68.8,19500.0,50.7801,50.7874,50.6182,50.6256,19500.0
2014-04-10 11:50:00,68.79,68.8,68.66,68.69,20200.0,50.6182,50.6256,50.5225,50.5446,20200.0
2014-04-10 11:55:00,68.69,68.7,68.53,68.53,18100.0,50.5446,50.552,50.4269,50.4269,18100.0
2014-04-10 12:00:00,68.55,68.61,68.33,68.41,24800.0,50.4416,50.4858,50.2797,50.3386,24800.0
2014-04-10 12:05:00,68.41,68.41,68.3,68.32,12200.0,50.3386,50.3386,50.2576,50.2724,12200.0
2014-04-10 12:10:00,68.27,68.27,68.11,68.2,40000.0,50.2356,50.2356,50.1178,50.1841,40000.0
2014-04-10 12:15:00,68.21,68.37,68.21,68.28,12300.0,50.1914,50.3091,50.1914,50.2429,12300.0
2014-04-10 12:20:00,68.28,68.36,68.24,68.25,19100.0,50.2429,50.3018,50.2135,50.2208,19100.0
2014-04-10 12:25:00,68.25,68.31,68.24,68.24,16000.0,50.2208,50.265,50.2135,50.2135,16000.0
2014-04-10 12:30:00,68.24,68.33,68.24,68.26,19600.0,50.2135,50.2797,50.2135,50.2282,19600.0
2014-04-10 12:35:00,68.25,68.35,68.24,68.31,16600.0,50.2208,50.2944,50.2135,50.265,16600.0
2014-04-10 12:40:00,68.31,68.33,68.2,68.2,42800.0,50.265,50.2797,50.1841,50.1841,42800.0
2014-04-10 12:45:00,68.22,68.22,68.13,68.2,15100.0,50.1988,50.1988,50.1325,50.1841,15100.0
2014-04-10 12:50:00,68.19,68.24,68.12,68.2,13600.0,50.1767,50.2135,50.1252,50.1841,13600.0
2014-04-10 12:55:00,68.21,68.22,68.12,68.15,19000.0,50.1914,50.1988,50.1252,50.1473,19000.0
2014-04-10 13:00:00,68.15,68.23,68.15,68.2,29800.0,50.1473,50.2061,50.1473,50.1841,29800.0
2014-04-10 13:05:00,68.22,68.27,68.21,68.23,14400.0,50.1988,50.2356,50.1914,50.2061,14400.0
2014-04-10 13:10:00,68.22,68.28,68.2,68.21,22800.0,50.1988,50.2429,50.1841,50.1914,22800.0
2014-04-10 13:15:00,68.2,68.21,68.06,68.07,33500.0,50.1841,50.1914,50.081,50.0884,33500.0
2014-04-10 13:20:00,68.07,68.08,67.94,67.95,12300.0,50.0884,50.0958,49.9927,50.0001,12300.0
2014-04-10 13:25:00,67.96,68.08,67.92,68.07,20000.0,50.0075,50.0958,49.978,50.0884,20000.0
2014-04-10 13:30:00,68.05,68.11,68.04,68.05,10700.0,50.0737,50.1178,50.0663,50.0737,10700.0
2014-04-10 13:35:00,68.06,68.14,68.06,68.09,14800.0,50.081,50.1399,50.081,50.1031,14800.0
2014-04-10 13:40:00,68.08,68.1,68.03,68.1,13100.0,50.0958,50.1105,50.059,50.1105,13100.0
2014-04-10 13:45:00,68.1,68.13,68.03,68.12,19000.0,50.1105,50.1325,50.059,50.1252,19000.0
2014-04-10 13:50:00,68.12,68.15,68.02,68.15,13300.0,50.1252,50.1473,50.0516,50.1473,13300.0
2014-04-10 13:55:00,68.16,68.19,68.15,68.19,15200.0,50.1546,50.1767,50.1473,50.1767,15200.0
2014-04-10 14:00:00,68.19,68.2,68.14,68.18,23900.0,50.1767,50.1841,50.1399,50.1693,23900.0
2014-04-10 14:05:00,68.19,68.25,68.14,68.14,18900.0,50.1767,50.2208,50.1399,50.1399,18900.0
2014-04-10 14:10:00,68.14,68.21,68.09,68.2,19800.0,50.1399,50.1914,50.1031,50.1841,19800.0
2014-04-10 14:15:00,68.22,68.23,68.09,68.13,20300.0,50.1988,50.2061,50.1031,50.1325,20300.0
2014-04-10 14:20:00,68.12,68.17,68.11,68.16,18800.0,50.1252,50.162,50.1178,50.1546,18800.0
2014-04-10 14:25:00,68.16,68.16,67.98,67.99,31100.0,50.1546,50.1546,50.0222,50.0295,31100.0
2014-04-10 14:30:00,67.97,67.98,67.82,67.82,34700.0,50.0148,50.0222,49.9044,49.9044,34700.0
2014-04-10 14:35:00,67.82,67.88,67.71,67.88,25700.0,49.9044,49.9486,49.8235,49.9486,25700.0
2014-04-10 14:40:00,67.87,67.91,67.81,67.82,22700.0,49.9412,49.9707,49.8971,49.9044,22700.0
2014-04-10 14:45:00,67.82,67.82,67.56,67.6,40100.0,49.9044,49.9044,49.7131,49.7426,40100.0
2014-04-10 14:50:00,67.6,67.74,67.6,67.64,15200.0,49.7426,49.8456,49.7426,49.772,15200.0
2014-04-10 14:55:00,67.66,67.68,67.58,67.58,21000.0,49.7867,49.8014,49.7278,49.7278,21000.0
2014-04-10 15:00:00,67.59,67.59,67.34,67.39,49300.0,49.7352,49.7352,49.5512,49.588,49300.0
2014-04-10 15:05:00,67.38,67.43,67.23,67.23,29100.0,49.5807,49.6175,49.4703,49.4703,29100.0
2014-04-10 15:10:00,67.22,67.36,67.19,67.29,28500.0,49.4629,49.566,49.4409,49.5144,28500.0
2014-04-10 15:15:00,67.3,67.34,67.27,67.32,53400.0,49.5218,49.5512,49.4997,49.5365,53400.0
2014-04-10 15:20:00,67.33,67.37,67.21,67.29,39400.0,49.5439,49.5733,49.4556,49.5144,39400.0
2014-04-10 15:25:00,67.31,67.44,67.28,67.36,26200.0,49.5292,49.6248,49.5071,49.566,26200.0
2014-04-10 15:30:00,67.35,67.42,67.3,67.31,46100.0,49.5586,49.6101,49.5218,49.5292,46100.0
2014-04-10 15:35:00,67.32,67.4,67.3,67.38,46000.0,49.5365,49.5954,49.5218,49.5807,46000.0
2014-04-10 15:40:00,67.38,67.38,67.3,67.37,75000.0,49.5807,49.5807,49.5218,49.5733,75000.0
2014-04-10 15:45:00,67.36,67.48,67.32,67.44,99800.0,49.566,49.6543,49.5365,49.6248,99800.0
2014-04-10 15:50:00,67.43,67.44,67.29,67.31,108400.0,49.6175,49.6248,49.5144,49.5292,108400.0
2014-04-10 15:55:00,67.31,67.36,67.18,67.19,137800.0,49.5292,49.566,49.4335,49.4409,137800.0
2014-04-11 09:30:00,66.7,66.98,66.25,66.39,91200.0,49.0803,49.2863,48.7492,48.8522,91200.0
2014-04-11 09:35:00,66.38,66.55,66.1,66.22,49300.0,48.8448,48.9699,48.6388,48.7271,49300.0
2014-04-11 09:40:00,66.26,66.54,66.25,66.54,62300.0,48.7565,48.9626,48.7492,48.9626,62300.0
2014-04-11 09:45:00,66.52,66.61,66.42,66.61,39300.0,48.9479,49.0141,48.8743,49.0141,39300.0
2014-04-11 09:50:00,66.6,67.19,66.6,67.09,28500.0,49.0067,49.4409,49.0067,49.3673,28500.0
2014-04-11 09:55:00,67.15,67.17,66.96,66.97,21700.0,49.4114,49.4261,49.2716,49.279,21700.0
2014-04-11 10:00:00,66.96,67.02,66.75,66.76,22200.0,49.2716,49.3158,49.1171,49.1245,22200.0
2014-04-11 10:05:00,66.75,66.79,66.54,66.63,19700.0,49.1171,49.1465,48.9626,49.0288,19700.0
2014-04-11 10:10:00,66.63,66.66,66.46,66.48,24400.0,49.0288,49.0509,48.9037,48.9184,24400.0
2014-04-11 10:15:00,66.48,66.53,66.27,66.33,24200.0,48.9184,48.9552,48.7639,48.808,24200.0
2014-04-11 10:20:00,66.31,66.46,66.28,66.42,43500.0,48.7933,48.9037,48.7713,48.8743,43500.0
2014-04-11 10:25:00,66.44,66.64,66.44,66.48,40700.0,48.889,49.0362,48.889,48.9184,40700.0
2014-04-11 10:30:00,66.51,66.65,66.34,66.56,34100.0,48.9405,49.0435,48.8154,48.9773,34100.0
2014-04-11 10:35:00,66.56,66.6,66.48,66.48,31000.0,48.9773,49.0067,48.9184,48.9184,31000.0
2014-04-11 10:40:00,66.49,66.68,66.46,66.55,23700.0,48.9258,49.0656,48.9037,48.9699,23700.0
2014-04-11 10:45:00,66.54,66.68,66.46,66.57,19500.0,48.9626,49.0656,48.9037,48.9846,19500.0
2014-04-11 10:50:00,66.58,66.9,66.54,66.89,22200.0,48.992,49.2275,48.9626,49.2201,22200.0
2014-04-11 10:55:00,66.9,66.96,66.76,66.76,22300.0,49.2275,49.2716,49.1245,49.1245,22300.0
2014-04-11 11:00:00,66.75,66.81,66.67,66.72,23800.0,49.1171,49.1612,49.0582,49.095,23800.0
2014-04-11 11:05:00,66.7,66.72,66.52,66.52,34600.0,49.0803,49.095,48.9479,48.9479,34600.0
2014-04-11 11:10:00,66.52,66.77,66.51,66.58,41300.0,48.9479,49.1318,48.9405,48.992,41300.0
2014-04-11 11:15:00,66.6,66.69,66.56,66.6,95500.0,49.0067,49.0729,48.9773,49.0067,95500.0
2014-04-11 11:20:00,66.6,66.6,66.29,66.32,67000.0,49.0067,49.0067,48.7786,48.8007,67000.0
2014-04-11 11:25:00,66.33,66.42,66.21,66.35,31700.0,48.808,48.8743,48.7197,48.8228,31700.0
2014-04-11 11:30:00,66.35,66.36,66.21,66.29,58900.0,48.8228,48.8301,48.7197,48.7786,58900.0
2014-04-11 11:35:00,66.29,66.34,66.04,66.11,49600.0,48.7786,48.8154,48.5947,48.6462,49600.0
2014-04-11 11:40:00,66.11,66.23,66.06,66.15,39400.0,48.6462,48.7345,48.6094,48.6756,39400.0
2014-04-11 11:45:00,66.16,66.16,65.97,66.06,30300.0,48.683,48.683,48.5431,48.6094,30300.0
2014-04-11 11:50:00,66.05,66.25,66.01,66.14,29800.0,48.602,48.7492,48.5726,48.6682,29800.0
2014-04-11 11:55:00,66.17,66.32,66.08,66.32,29000.0,48.6903,48.8007,48.6241,48.8007,29000.0
2014-04-11 12:00:00,66.33,66.62,66.33,66.5,35800.0,48.808,49.0214,48.808,48.9331,35800.0
2014-04-11 12:05:00,66.5,66.65,66.39,66.4,29400.0,48.9331,49.0435,48.8522,48.8596,29400.0
2014-04-11 12:10:00,66.38,66.44,66.29,66.29,21900.0,48.8448,48.889,48.7786,48.7786,21900.0
2014-04-11 12:15:00,66.3,66.48,66.28,66.47,13100.0,48.786,48.9184,48.7713,48.9111,13100.0
2014-04-11 12:20:00,66.46,66.47,66.32,66.35,24000.0,48.9037,48.9111,48.8007,48.8228,24000.0
2014-04-11 12:25:00,66.36,66.47,66.34,66.46,20200.0,48.8301,48.9111,48.8154,48.9037,20200.0
2014-04-11 12:30:00,66.47,66.49,66.41,66.46,23400.0,48.9111,48.9258,48.8669,48.9037,23400.0
2014-04-11 12:35:00,66.47,66.5,66.4,66.5,20500.0,48.9111,48.9331,48.8596,48.9331,20500.0
2014-04-11 12:40:00,66.5,66.57,66.5,66.54,15900.0,48.9331,48.9846,48.9331,48.9626,15900.0
2014-04-11 12:45:00,66.54,66.54,66.45,66.45,8800.0,48.9626,48.9626,48.8963,48.8963,8800.0
2014-04-11 12:50:00,66.45,66.46,66.38,66.45,17700.0,48.8963,48.9037,48.8448,48.8963,17700.0
2014-04-11 12:55:00,66.46,66.51,66.44,66.51,16600.0,48.9037,48.9405,48.889,48.9405,16600.0
2014-04-11 13:00:00,66.52,66.58,66.48,66.48,61900.0,48.9479,48.992,48.9184,48.9184,61900.0
2014-04-11 13:05:00,66.47,66.49,66.35,66.42,37900.0,48.9111,48.9258,48.8228,48.8743,37900.0
2014-04-11 13:10:00,66.4,66.51,66.39,66.39,11100.0,48.8596,48.9405,48.8522,48.8522,11100.0
2014-04-11 13:15:00,66.39,66.43,66.33,66.35,11400.0,48.8522,48.8816,48.808,48.8228,11400.0
2014-04-11 13:20:00,66.34,66.41,66.27,66.28,8600.0,48.8154,48.8669,48.7639,48.7713,8600.0
2014-04-11 13:25:00,66.29,66.32,66.22,66.31,9000.0,48.7786,48.8007,48.7271,48.7933,9000.0
2014-04-11 13:30:00,66.31,66.32,66.16,66.32,9600.0,48.7933,48.8007,48.683,48.8007,9600.0
2014-04-11 13:35:00,66.31,66.34,66.25,66.32,9600.0,48.7933,48.8154,48.7492,48.8007,9600.0
2014-04-11 13:40:00,66.31,66.44,66.31,66.37,9100.0,48.7933,48.889,48.7933,48.8375,9100.0
2014-04-11 13:45:00,66.37,66.45,66.33,66.36,10700.0,48.8375,48.8963,48.808,48.8301,10700.0
2014-04-11 13:50:00,66.36,66.38,66.28,66.28,12400.0,48.8301,48.8448,48.7713,48.7713,12400.0
2014-04-11 13:55:00,66.27,66.27,66.13,66.13,12700.0,48.7639,48.7639,48.6609,48.6609,12700.0
2014-04-11 14:00:00,66.13,66.23,66.11,66.12,24200.0,48.6609,48.7345,48.6462,48.6535,24200.0
2014-04-11 14:05:00,66.13,66.24,66.13,66.14,15000.0,48.6609,48.7418,48.6609,48.6682,15000.0
2014-04-11 14:10:00,66.14,66.14,65.89,65.89,31900.0,48.6682,48.6682,48.4843,48.4843,31900.0
2014-04-11 14:15:00,65.92,65.99,65.84,65.89,24000.0,48.5063,48.5579,48.4475,48.4843,24000.0
2014-04-11 14:20:00,65.9,65.91,65.83,65.84,17500.0,48.4916,48.499,48.4401,48.4475,17500.0
2014-04-11 14:25:00,65.85,65.88,65.76,65.83,27800.0,48.4548,48.4769,48.3886,48.4401,27800.0
2014-04-11 14:30:00,65.82,65.83,65.75,65.83,51400.0,48.4328,48.4401,48.3813,48.4401,51400.0
2014-04-11 14:35:00,65.85,65.92,65.83,65.83,21500.0,48.4548,48.5063,48.4401,48.4401,21500.0
2014-04-11 14:40:00,65.82,65.85,65.76,65.78,19900.0,48.4328,48.4548,48.3886,48.4033,19900.0
2014-04-11 14:45:00,65.77,65.78,65.53,65.54,50200.0,48.396,48.4033,48.2194,48.2267,50200.0
2014-04-11 14:50:00,65.54,65.79,65.54,65.79,38400.0,48.2267,48.4107,48.2267,48.4107,38400.0
2014-04-11 14:55:00,65.79,65.91,65.73,65.77,28200.0,48.4107,48.499,48.3665,48.396,28200.0
2014-04-11 15:00:00,65.77,65.77,65.6,65.64,24400.0,48.396,48.396,48.2709,48.3003,24400.0
2014-04-11 15:05:00,65.64,65.79,65.56,65.77,29500.0,48.3003,48.4107,48.2414,48.396,29500.0
2014-04-11 15:10:00,65.76,65.78,65.62,65.67,68000.0,48.3886,48.4033,48.2856,48.3224,68000.0
2014-04-11 15:15:00,65.68,65.7,65.64,65.66,26000.0,48.3297,48.3445,48.3003,48.315,26000.0
2014-04-11 15:20:00,65.66,65.95,65.66,65.95,64700.0,48.315,48.5284,48.315,48.5284,64700.0
2014-04-11 15:25:00,65.94,66.09,65.93,66.06,79300.0,48.5211,48.6314,48.5137,48.6094,79300.0
2014-04-11 15:30:00,66.06,66.14,66.03,66.08,55200.0,48.6094,48.6682,48.5873,48.6241,55200.0
2014-04-11 15:35:00,66.08,66.15,66.08,66.14,53900.0,48.6241,48.6756,48.6241,48.6682,53900.0
2014-04-11 15:40:00,66.14,66.22,66.12,66.14,100600.0,48.6682,48.7271,48.6535,48.6682,100600.0
2014-04-11 15:45:00,66.13,66.13,65.98,66.03,84900.0,48.6609,48.6609,48.5505,48.5873,84900.0
2014-04-11 15:50:00,66.03,66.03,65.92,66.0,194800.0,48.5873,48.5873,48.5063,48.5652,194800.0
2014-04-11 15:55:00,66.0,66.16,65.99,66.16,221100.0,48.5652,48.683,48.5579,48.683,221100.0
2014-04-14 09:30:00,66.64,66.76,66.49,66.57,27900.0,49.0362,49.1245,48.9258,48.9846,27900.0
2014-04-14 09:35:00,66.61,66.7,66.57,66.63,16800.0,49.0141,49.0803,48.9846,49.0288,16800.0
2014-04-14 09:40:00,66.57,66.63,66.47,66.55,11100.0,48.9846,49.0288,48.9111,48.9699,11100.0
2014-04-14 09:45:00,66.48,66.48,66.23,66.33,13000.0,48.9184,48.9184,48.7345,48.808,13000.0
2014-04-14 09:50:00,66.33,66.33,66.13,66.13,10400.0,48.808,48.808,48.6609,48.6609,10400.0
2014-04-14 09:55:00,66.11,66.25,66.03,66.11,9800.0,48.6462,48.7492,48.5873,48.6462,9800.0
2014-04-14 10:00:00,66.07,66.37,66.05,66.29,12000.0,48.6167,48.8375,48.602,48.7786,12000.0
2014-04-14 10:05:00,66.3,66.47,66.25,66.43,9700.0,48.786,48.9111,48.7492,48.8816,9700.0
2014-04-14 10:10:00,66.41,66.47,66.33,66.46,37600.0,48.8669,48.9111,48.808,48.9037,37600.0
2014-04-14 10:15:00,66.45,66.49,66.39,66.43,22800.0,48.8963,48.9258,48.8522,48.8816,22800.0
2014-04-14 10:20:00,66.43,66.52,66.34,66.49,35300.0,48.8816,48.9479,48.8154,48.9258,35300.0
2014-04-14 10:25:00,66.46,66.68,66.45,66.64,76200.0,48.9037,49.0656,48.8963,49.0362,76200.0
2014-04-14 10:30:00,66.65,66.77,66.63,66.76,36100.0,49.0435,49.1318,49.0288,49.1245,36100.0
2014-04-14 10:35:00,66.77,66.87,66.73,66.84,33900.0,49.1318,49.2054,49.1024,49.1833,33900.0
2014-04-14 10:40:00,66.84,66.94,66.72,66.94,34400.0,49.1833,49.2569,49.095,49.2569,34400.0
2014-04-14 10:45:00,66.95,66.96,66.75,66.75,20600.0,49.2643,49.2716,49.1171,49.1171,20600.0
2014-04-14 10:50:00,66.74,66.93,66.71,66.87,51400.0,49.1097,49.2495,49.0877,49.2054,51400.0
2014-04-14 10:55:00,66.86,66.94,66.84,66.87,10300.0,49.198,49.2569,49.1833,49.2054,10300.0
2014-04-14 11:00:00,66.87,66.92,66.82,66.92,14300.0,49.2054,49.2422,49.1686,49.2422,14300.0
2014-04-14 11:05:00,66.91,66.92,66.79,66.85,13500.0,49.2348,49.2422,49.1465,49.1907,13500.0
2014-04-14 11:10:00,66.85,66.9,66.74,66.9,22900.0,49.1907,49.2275,49.1097,49.2275,22900.0
2014-04-14 11:15:00,66.91,66.92,66.85,66.87,11800.0,49.2348,49.2422,49.1907,49.2054,11800.0
2014-04-14 11:20:00,66.87,66.87,66.71,66.71,13400.0,49.2054,49.2054,49.0877,49.0877,13400.0
2014-04-14 11:25:00,66.7,66.74,66.63,66.67,13300.0,49.0803,49.1097,49.0288,49.0582,13300.0
2014-04-14 11:30:00,66.69,66.88,66.67,66.85,33300.0,49.0729,49.2128,49.0582,49.1907,33300.0
2014-04-14 11:35:00,66.85,66.85,66.72,66.79,10100.0,49.1907,49.1907,49.095,49.1465,10100.0
2014-04-14 11:40:00,66.8,66.8,66.7,66.71,9300.0,49.1539,49.1539,49.0803,49.0877,9300.0
2014-04-14 11:45:00,66.71,66.71,66.57,66.63,32100.0,49.0877,49.0877,48.9846,49.0288,32100.0
2014-04-14 11:50:00,66.64,66.69,66.62,66.62,11600.0,49.0362,49.0729,49.0214,49.0214,11600.0
2014-04-14 11:55:00,66.62,66.65,66.47,66.49,17000.0,49.0214,49.0435,48.9111,48.9258,17000.0
2014-04-14 12:00:00,66.5,66.66,66.5,66.65,13900.0,48.9331,49.0509,48.9331,49.0435,13900.0
2014-04-14 12:05:00,66.64,66.65,66.55,66.63,9700.0,49.0362,49.0435,48.9699,49.0288,9700.0
2014-04-14 12:10:00,66.63,66.68,66.6,66.6,20600.0,49.0288,49.0656,49.0067,49.0067,20600.0
2014-04-14 12:15:00,66.6,66.73,66.6,66.71,53600.0,49.0067,49.1024,49.0067,49.0877,53600.0
2014-04-14 12:20:00,66.71,66.75,66.68,66.7,25000.0,49.0877,49.1171,49.0656,49.0803,25000.0
2014-04-14 12:25:00,66.7,66.7,66.61,66.67,13500.0,49.0803,49.0803,49.0141,49.0582,13500.0
2014-04-14 12:30:00,66.67,66.74,66.6,66.72,20300.0,49.0582,49.1097,49.0067,49.095,20300.0
2014-04-14 12:35:00,66.71,66.83,66.66,66.71,15800.0,49.0877,49.176,49.0509,49.0877,15800.0
2014-04-14 12:40:00,66.73,66.73,66.66,66.66,5300.0,49.1024,49.1024,49.0509,49.0509,5300.0
2014-04-14 12:45:00,66.66,66.69,66.64,66.69,7500.0,49.0509,49.0729,49.0362,49.0729,7500.0
2014-04-14 12:50:00,66.7,66.78,66.68,66.77,10800.0,49.0803,49.1392,49.0656,49.1318,10800.0
2014-04-14 12:55:00,66.77,66.77,66.72,66.74,8900.0,49.1318,49.1318,49.095,49.1097,8900.0
2014-04-14 13:00:00,66.75,66.75,66.67,66.72,4700.0,49.1171,49.1171,49.0582,49.095,4700.0
2014-04-14 13:05:00,66.73,66.8,66.73,66.75,10200.0,49.1024,49.1539,49.1024,49.1171,10200.0
2014-04-14 13:10:00,66.75,66.75,66.69,66.69,6200.0,49.1171,49.1171,49.0729,49.0729,6200.0
2014-04-14 13:15:00,66.68,66.68,66.63,66.65,5200.0,49.0656,49.0656,49.0288,49.0435,5200.0
2014-04-14 13:20:00,66.64,66.65,66.56,66.58,4500.0,49.0362,49.0435,48.9773,48.992,4500.0
2014-04-14 13:25:00,66.57,66.63,66.57,66.57,5800.0,48.9846,49.0288,48.9846,48.9846,5800.0
2014-04-14 13:30:00,66.58,66.62,66.57,66.59,2600.0,48.992,49.0214,48.9846,48.9994,2600.0
2014-04-14 13:35:00,66.57,66.67,66.57,66.66,4800.0,48.9846,49.0582,48.9846,49.0509,4800.0
2014-04-14 13:40:00,66.66,66.67,66.64,66.66,7700.0,49.0509,49.0582,49.0362,49.0509,7700.0
2014-04-14 13:45:00,66.66,66.66,66.55,66.55,19400.0,49.0509,49.0509,48.9699,48.9699,19400.0
2014-04-14 13:50:00,66.55,66.59,66.53,66.54,6300.0,48.9699,48.9994,48.9552,48.9626,6300.0
2014-04-14 13:55:00,66.52,66.52,66.43,66.43,7300.0,48.9479,48.9479,48.8816,48.8816,7300.0
2014-04-14 14:00:00,66.43,66.47,66.39,66.42,14700.0,48.8816,48.9111,48.8522,48.8743,14700.0
2014-04-14 14:05:00,66.42,66.53,66.42,66.52,38000.0,48.8743,48.9552,48.8743,48.9479,38000.0
2014-04-14 14:10:00,66.52,66.53,66.47,66.47,8900.0,48.9479,48.9552,48.9111,48.9111,8900.0
2014-04-14 14:15:00,66.49,66.53,66.45,66.46,4500.0,48.9258,48.9552,48.8963,48.9037,4500.0
2014-04-14 14:20:00,66.42,66.42,66.31,66.35,19700.0,48.8743,48.8743,48.7933,48.8228,19700.0
2014-04-14 14:25:00,66.33,66.36,66.31,66.31,8000.0,48.808,48.8301,48.7933,48.7933,8000.0
2014-04-14 14:30:00,66.32,66.33,66.24,66.28,34400.0,48.8007,48.808,48.7418,48.7713,34400.0
2014-04-14 14:35:00,66.28,66.36,66.28,66.32,6700.0,48.7713,48.8301,48.7713,48.8007,6700.0
2014-04-14 14:40:00,66.31,66.33,66.22,66.3,12700.0,48.7933,48.808,48.7271,48.786,12700.0
2014-04-14 14:45:00,66.31,66.31,66.25,66.3,19200.0,48.7933,48.7933,48.7492,48.786,19200.0
2014-04-14 14:50:00,66.3,66.36,66.28,66.28,22100.0,48.786,48.8301,48.7713,48.7713,22100.0
2014-04-14 14:55:00,66.27,66.27,66.11,66.14,16600.0,48.7639,48.7639,48.6462,48.6682,16600.0
2014-04-14 15:00:00,66.14,66.15,66.11,66.12,27800.0,48.6682,48.6756,48.6462,48.6535,27800.0
2014-04-14 15:05:00,66.12,66.16,66.09,66.09,41400.0,48.6535,48.683,48.6314,48.6314,41400.0
2014-04-14 15:10:00,66.09,66.13,65.89,65.92,36800.0,48.6314,48.6609,48.4843,48.5063,36800.0
2014-04-14 15:15:00,65.93,66.08,65.93,66.02,59200.0,48.5137,48.6241,48.5137,48.5799,59200.0
2014-04-14 15:20:00,66.01,66.1,65.98,66.08,26400.0,48.5726,48.6388,48.5505,48.6241,26400.0
2014-04-14 15:25:00,66.09,66.14,66.04,66.14,31800.0,48.6314,48.6682,48.5947,48.6682,31800.0
2014-04-14 15:30:00,66.14,66.32,66.14,66.32,36600.0,48.6682,48.8007,48.6682,48.8007,36600.0
2014-04-14 15:35:00,66.32,66.45,66.28,66.45,28000.0,48.8007,48.8963,48.7713,48.8963,28000.0
2014-04-14 15:40:00,66.45,66.53,66.41,66.52,32800.0,48.8963,48.9552,48.8669,48.9479,32800.0
2014-04-14 15:45:00,66.52,66.64,66.51,66.62,59900.0,48.9479,49.0362,48.9405,49.0214,59900.0
2014-04-14 15:50:00,66.6,66.72,66.6,66.6,80100.0,49.0067,49.095,49.0067,49.0067,80100.0
2014-04-14 15:55:00,66.62,66.77,66.61,66.72,207600.0,49.0214,49.1318,49.0141,49.095,207600.0
2014-04-15 09:30:00,66.91,67.0,66.65,66.8,21400.0,49.2348,49.3011,49.0435,49.1539,21400.0
2014-04-15 09:35:00,66.81,67.27,66.81,67.24,8100.0,49.1612,49.4997,49.1612,49.4777,8100.0
2014-04-15 09:40:00,67.27,67.35,67.19,67.2,10000.0,49.4997,49.5586,49.4409,49.4482,10000.0
2014-04-15 09:45:00,67.2,67.3,67.2,67.26,32500.0,49.4482,49.5218,49.4482,49.4924,32500.0
2014-04-15 09:50:00,67.28,67.34,67.23,67.31,18000.0,49.5071,49.5512,49.4703,49.5292,18000.0
2014-04-15 09:55:00,67.33,67.33,67.17,67.2,8500.0,49.5439,49.5439,49.4261,49.4482,8500.0
2014-04-15 10:00:00,67.18,67.26,67.0,67.0,17500.0,49.4335,49.4924,49.3011,49.3011,17500.0
2014-04-15 10:05:00,67.0,67.03,66.91,66.95,12700.0,49.3011,49.3231,49.2348,49.2643,12700.0
2014-04-15 10:10:00,66.93,66.93,66.7,66.7,8600.0,49.2495,49.2495,49.0803,49.0803,8600.0
2014-04-15 10:15:00,66.71,66.9,66.71,66.74,12900.0,49.0877,49.2275,49.0877,49.1097,12900.0
2014-04-15 10:20:00,66.75,66.93,66.69,66.82,29900.0,49.1171,49.2495,49.0729,49.1686,29900.0
2014-04-15 10:25:00,66.82,66.9,66.73,66.76,27500.0,49.1686,49.2275,49.1024,49.1245,27500.0
2014-04-15 10:30:00,66.73,66.82,66.61,66.82,45200.0,49.1024,49.1686,49.0141,49.1686,45200.0
2014-04-15 10:35:00,66.81,66.9,66.75,66.77,21000.0,49.1612,49.2275,49.1171,49.1318,21000.0
2014-04-15 10:40:00,66.8,66.85,66.75,66.75,14300.0,49.1539,49.1907,49.1171,49.1171,14300.0
2014-04-15 10:45:00,66.77,66.98,66.77,66.92,16800.0,49.1318,49.2863,49.1318,49.2422,16800.0
2014-04-15 10:50:00,66.93,66.98,66.79,66.82,27100.0,49.2495,49.2863,49.1465,49.1686,27100.0
2014-04-15 10:55:00,66.83,67.02,66.78,66.89,41500.0,49.176,49.3158,49.1392,49.2201,41500.0
2014-04-15 11:00:00,66.88,66.88,66.68,66.73,46800.0,49.2128,49.2128,49.0656,49.1024,46800.0
2014-04-15 11:05:00,66.73,66.9,66.67,66.74,13700.0,49.1024,49.2275,49.0582,49.1097,13700.0
2014-04-15 11:10:00,66.74,66.77,66.64,66.64,16400.0,49.1097,49.1318,49.0362,49.0362,16400.0
2014-04-15 11:15:00,66.62,66.74,66.5,66.73,16600.0,49.0214,49.1097,48.9331,49.1024,16600.0
2014-04-15 11:20:00,66.75,66.79,66.68,66.72,11600.0,49.1171,49.1465,49.0656,49.095,11600.0
2014-04-15 11:25:00,66.71,66.78,66.6,66.63,13600.0,49.0877,49.1392,49.0067,49.0288,13600.0
2014-04-15 11:30:00,66.65,66.8,66.62,66.76,18300.0,49.0435,49.1539,49.0214,49.1245,18300.0
2014-04-15 11:35:00,66.77,66.77,66.67,66.68,11900.0,49.1318,49.1318,49.0582,49.0656,11900.0
2014-04-15 11:40:00,66.67,66.68,66.49,66.5,16900.0,49.0582,49.0656,48.9258,48.9331,16900.0
2014-04-15 11:45:00,66.48,66.49,66.29,66.34,17700.0,48.9184,48.9258,48.7786,48.8154,17700.0
2014-04-15 11:50:00,66.31,66.37,66.28,66.32,16700.0,48.7933,48.8375,48.7713,48.8007,16700.0
2014-04-15 11:55:00,66.31,66.33,66.17,66.25,15500.0,48.7933,48.808,48.6903,48.7492,15500.0
2014-04-15 12:00:00,66.26,66.26,66.04,66.12,25300.0,48.7565,48.7565,48.5947,48.6535,25300.0
2014-04-15 12:05:00,66.12,66.15,66.04,66.15,17100.0,48.6535,48.6756,48.5947,48.6756,17100.0
2014-04-15 12:10:00,66.14,66.2,66.08,66.13,18700.0,48.6682,48.7124,48.6241,48.6609,18700.0
2014-04-15 12:15:00,66.13,66.21,66.08,66.12,13000.0,48.6609,48.7197,48.6241,48.6535,13000.0
2014-04-15 12:20:00,66.09,66.18,66.03,66.04,13400.0,48.6314,48.6977,48.5873,48.5947,13400.0
2014-04-15 12:25:00,66.05,66.12,66.01,66.12,11200.0,48.602,48.6535,48.5726,48.6535,11200.0
2014-04-15 12:30:00,66.11,66.11,66.03,66.05,16600.0,48.6462,48.6462,48.5873,48.602,16600.0
2014-04-15 12:35:00,66.04,66.13,66.03,66.07,13200.0,48.5947,48.6609,48.5873,48.6167,13200.0
2014-04-15 12:40:00,66.07,66.13,66.01,66.03,15200.0,48.6167,48.6609,48.5726,48.5873,15200.0
2014-04-15 12:45:00,66.03,66.03,65.89,65.91,28500.0,48.5873,48.5873,48.4843,48.499,28500.0
2014-04-15 12:50:00,65.91,65.92,65.86,65.92,18700.0,48.499,48.5063,48.4622,48.5063,18700.0
2014-04-15 12:55:00,65.92,65.93,65.8,65.86,16800.0,48.5063,48.5137,48.418,48.4622,16800.0
2014-04-15 13:00:00,65.85,65.95,65.77,65.95,13300.0,48.4548,48.5284,48.396,48.5284,13300.0
2014-04-15 13:05:00,65.93,65.99,65.92,65.96,11500.0,48.5137,48.5579,48.5063,48.5358,11500.0
2014-04-15 13:10:00,65.93,65.93,65.86,65.93,17100.0,48.5137,48.5137,48.4622,48.5137,17100.0
2014-04-15 13:15:00,65.94,66.03,65.92,65.95,32800.0,48.5211,48.5873,48.5063,48.5284,32800.0
2014-04-15 13:20:00,65.97,66.01,65.86,65.89,13200.0,48.5431,48.5726,48.4622,48.4843,13200.0
2014-04-15 13:25:00,65.89,65.98,65.81,65.98,27100.0,48.4843,48.5505,48.4254,48.5505,27100.0
2014-04-15 13:30:00,65.98,66.07,65.94,66.07,20600.0,48.5505,48.6167,48.5211,48.6167,20600.0
2014-04-15 13:35:00,66.07,66.17,66.07,66.1,22400.0,48.6167,48.6903,48.6167,48.6388,22400.0
2014-04-15 13:40:00,66.1,66.2,66.09,66.13,23100.0,48.6388,48.7124,48.6314,48.6609,23100.0
2014-04-15 13:45:00,66.15,66.15,66.05,66.09,92600.0,48.6756,48.6756,48.602,48.6314,92600.0
2014-04-15 13:50:00,66.09,66.2,66.09,66.15,19000.0,48.6314,48.7124,48.6314,48.6756,19000.0
2014-04-15 13:55:00,66.14,66.3,66.09,66.29,27400.0,48.6682,48.786,48.6314,48.7786,27400.0
2014-04-15 14:00:00,66.29,66.41,66.29,66.41,18500.0,48.7786,48.8669,48.7786,48.8669,18500.0
2014-04-15 14:05:00,66.42,66.52,66.42,66.45,15700.0,48.8743,48.9479,48.8743,48.8963,15700.0
2014-04-15 14:10:00,66.46,66.53,66.4,66.51,23100.0,48.9037,48.9552,48.8596,48.9405,23100.0
2014-04-15 14:15:00,66.52,66.58,66.44,66.45,23500.0,48.9479,48.992,48.889,48.8963,23500.0
2014-04-15 14:20:00,66.47,66.51,66.37,66.47,17100.0,48.9111,48.9405,48.8375,48.9111,17100.0
2014-04-15 14:25:00,66.48,66.55,66.4,66.5,25400.0,48.9184,48.9699,48.8596,48.9331,25400.0
2014-04-15 14:30:00,66.49,66.68,66.47,66.68,21200.0,48.9258,49.0656,48.9111,49.0656,21200.0
2014-04-15 14:35:00,66.7,66.75,66.61,66.74,20300.0,49.0803,49.1171,49.0141,49.1097,20300.0
2014-04-15 14:40:00,66.75,66.83,66.74,66.81,18600.0,49.1171,49.176,49.1097,49.1612,18600.0
2014-04-15 14:45:00,66.82,66.92,66.8,66.83,44600.0,49.1686,49.2422,49.1539,49.176,44600.0
2014-04-15 14:50:00,66.84,66.98,66.84,66.94,22500.0,49.1833,49.2863,49.1833,49.2569,22500.0
2014-04-15 14:55:00,66.93,66.96,66.88,66.9,32700.0,49.2495,49.2716,49.2128,49.2275,32700.0
2014-04-15 15:00:00,66.9,66.96,66.88,66.88,23000.0,49.2275,49.2716,49.2128,49.2128,23000.0
2014-04-15 15:05:00,66.88,66.88,66.73,66.82,25900.0,49.2128,49.2128,49.1024,49.1686,25900.0
2014-04-15 15:10:00,66.82,67.06,66.8,67.06,28200.0,49.1686,49.3452,49.1539,49.3452,28200.0
2014-04-15 15:15:00,67.06,67.17,66.99,67.16,31800.0,49.3452,49.4261,49.2937,49.4188,31800.0
2014-04-15 15:20:00,67.18,67.22,67.09,67.18,48500.0,49.4335,49.4629,49.3673,49.4335,48500.0
2014-04-15 15:25:00,67.18,67.37,67.09,67.36,61100.0,49.4335,49.5733,49.3673,49.566,61100.0
2014-04-15 15:30:00,67.35,67.36,67.16,67.22,39800.0,49.5586,49.566,49.4188,49.4629,39800.0
2014-04-15 15:35:00,67.22,67.25,67.11,67.11,45200.0,49.4629,49.485,49.382,49.382,45200.0
2014-04-15 15:40:00,67.12,67.13,66.99,66.99,43600.0,49.3894,49.3967,49.2937,49.2937,43600.0
2014-04-15 15:45:00,66.99,67.25,66.97,67.19,62400.0,49.2937,49.485,49.279,49.4409,62400.0
2014-04-15 15:50:00,67.19,67.27,67.18,67.2,75800.0,49.4409,49.4997,49.4335,49.4482,75800.0
2014-04-15 15:55:00,67.2,67.24,67.1,67.2,143100.0,49.4482,49.4777,49.3746,49.4482,143100.0
2014-04-16 09:30:00,67.87,67.97,67.45,67.52,31100.0,49.9412,50.0148,49.6322,49.6837,31100.0
2014-04-16 09:35:00,67.53,67.62,67.21,67.21,14300.0,49.691,49.7573,49.4556,49.4556,14300.0
2014-04-16 09:40:00,67.24,67.65,67.13,67.43,11000.0,49.4777,49.7793,49.3967,49.6175,11000.0
2014-04-16 09:45:00,67.46,67.67,67.42,67.42,6100.0,49.6395,49.7941,49.6101,49.6101,6100.0
2014-04-16 09:50:00,67.46,67.47,67.37,67.37,8100.0,49.6395,49.6469,49.5733,49.5733,8100.0
2014-04-16 09:55:00,67.31,67.7,67.3,67.52,10400.0,49.5292,49.8161,49.5218,49.6837,10400.0
2014-04-16 10:00:00,67.46,67.69,67.44,67.58,12100.0,49.6395,49.8088,49.6248,49.7278,12100.0
2014-04-16 10:05:00,67.54,67.68,67.49,67.59,4100.0,49.6984,49.8014,49.6616,49.7352,4100.0
2014-04-16 10:10:00,67.58,67.73,67.58,67.64,13000.0,49.7278,49.8382,49.7278,49.772,13000.0
2014-04-16 10:15:00,67.63,67.74,67.58,67.72,6300.0,49.7646,49.8456,49.7278,49.8309,6300.0
2014-04-16 10:20:00,67.75,67.82,67.57,67.6,10500.0,49.8529,49.9044,49.7205,49.7426,10500.0
2014-04-16 10:25:00,67.6,67.68,67.52,67.52,8100.0,49.7426,49.8014,49.6837,49.6837,8100.0
2014-04-16 10:30:00,67.5,67.52,67.35,67.36,8700.0,49.669,49.6837,49.5586,49.566,8700.0
2014-04-16 10:35:00,67.38,67.49,67.38,67.44,9400.0,49.5807,49.6616,49.5807,49.6248,9400.0
2014-04-16 10:40:00,67.48,67.5,67.43,67.44,13500.0,49.6543,49.669,49.6175,49.6248,13500.0
2014-04-16 10:45:00,67.42,67.56,67.41,67.56,8700.0,49.6101,49.7131,49.6027,49.7131,8700.0
2014-04-16 10:50:00,67.53,67.6,67.49,67.57,6000.0,49.691,49.7426,49.6616,49.7205,6000.0
2014-04-16 10:55:00,67.58,67.66,67.58,67.65,60800.0,49.7278,49.7867,49.7278,49.7793,60800.0
2014-04-16 11:00:00,67.64,67.69,67.58,67.67,39200.0,49.772,49.8088,49.7278,49.7941,39200.0
2014-04-16 11:05:00,67.67,67.8,67.67,67.78,12800.0,49.7941,49.8897,49.7941,49.875,12800.0
2014-04-16 11:10:00,67.78,67.8,67.73,67.78,3000.0,49.875,49.8897,49.8382,49.875,3000.0
2014-04-16 11:15:00,67.83,67.95,67.83,67.92,7800.0,49.9118,50.0001,49.9118,49.978,7800.0
2014-04-16 11:20:00,67.92,67.97,67.87,67.97,7900.0,49.978,50.0148,49.9412,50.0148,7900.0
2014-04-16 11:25:00,67.95,67.96,67.9,67.91,8900.0,50.0001,50.0075,49.9633,49.9707,8900.0
2014-04-16 11:30:00,67.91,67.95,67.78,67.78,15000.0,49.9707,50.0001,49.875,49.875,15000.0
2014-04-16 11:35:00,67.78,67.78,67.59,67.62,8200.0,49.875,49.875,49.7352,49.7573,8200.0
2014-04-16 11:40:00,67.62,67.64,67.52,67.57,6800.0,49.7573,49.772,49.6837,49.7205,6800.0
2014-04-16 11:45:00,67.56,67.56,67.47,67.5,6500.0,49.7131,49.7131,49.6469,49.669,6500.0
2014-04-16 11:50:00,67.5,67.68,67.49,67.68,4700.0,49.669,49.8014,49.6616,49.8014,4700.0
2014-04-16 11:55:00,67.69,67.71,67.67,67.69,4300.0,49.8088,49.8235,49.7941,49.8088,4300.0
2014-04-16 12:00:00,67.72,67.77,67.7,67.71,11600.0,49.8309,49.8676,49.8161,49.8235,11600.0
2014-04-16 12:05:00,67.71,68.28,67.67,68.0,120900.0,49.8235,50.2429,49.7941,50.0369,120900.0
2014-04-16 12:10:00,68.0,68.02,67.74,67.77,31700.0,50.0369,50.0516,49.8456,49.8676,31700.0
2014-04-16 12:15:00,67.78,67.82,67.76,67.77,9600.0,49.875,49.9044,49.8603,49.8676,9600.0
2014-04-16 12:20:00,67.77,67.86,67.76,67.86,8900.0,49.8676,49.9339,49.8603,49.9339,8900.0
2014-04-16 12:25:00,67.86,67.98,67.86,67.93,12200.0,49.9339,50.0222,49.9339,49.9854,12200.0
2014-04-16 12:30:00,67.92,67.98,67.81,67.83,13300.0,49.978,50.0222,49.8971,49.9118,13300.0
2014-04-16 12:35:00,67.84,67.88,67.81,67.83,8900.0,49.9192,49.9486,49.8971,49.9118,8900.0
2014-04-16 12:40:00,67.84,67.91,67.83,67.83,6800.0,49.9192,49.9707,49.9118,49.9118,6800.0
2014-04-16 12:45:00,67.84,67.84,67.74,67.75,6900.0,49.9192,49.9192,49.8456,49.8529,6900.0
2014-04-16 12:50:00,67.75,67.88,67.74,67.86,5400.0,49.8529,49.9486,49.8456,49.9339,5400.0
2014-04-16 12:55:00,67.85,67.85,67.72,67.73,20400.0,49.9265,49.9265,49.8309,49.8382,20400.0
2014-04-16 13:00:00,67.74,67.76,67.65,67.66,12400.0,49.8456,49.8603,49.7793,49.7867,12400.0
2014-04-16 13:05:00,67.66,67.79,67.61,67.77,11900.0,49.7867,49.8824,49.7499,49.8676,11900.0
2014-04-16 13:10:00,67.74,67.81,67.74,67.78,11400.0,49.8456,49.8971,49.8456,49.875,11400.0
2014-04-16 13:15:00,67.78,67.89,67.75,67.84,11900.0,49.875,49.9559,49.8529,49.9192,11900.0
2014-04-16 13:20:00,67.83,67.91,67.82,67.86,12900.0,49.9118,49.9707,49.9044,49.9339,12900.0
2014-04-16 13:25:00,67.84,67.88,67.78,67.81,7300.0,49.9192,49.9486,49.875,49.8971,7300.0
2014-04-16 13:30:00,67.82,67.82,67.69,67.75,18200.0,49.9044,49.9044,49.8088,49.8529,18200.0
2014-04-16 13:35:00,67.73,67.83,67.73,67.8,6500.0,49.8382,49.9118,49.8382,49.8897,6500.0
2014-04-16 13:40:00,67.81,67.84,67.73,67.78,11500.0,49.8971,49.9192,49.8382,49.875,11500.0
2014-04-16 13:45:00,67.79,67.85,67.79,67.79,6400.0,49.8824,49.9265,49.8824,49.8824,6400.0
2014-04-16 13:50:00,67.78,67.81,67.75,67.76,7100.0,49.875,49.8971,49.8529,49.8603,7100.0
2014-04-16 13:55:00,67.77,67.89,67.75,67.89,7700.0,49.8676,49.9559,49.8529,49.9559,7700.0
2014-04-16 14:00:00,67.91,67.95,67.87,67.92,5500.0,49.9707,50.0001,49.9412,49.978,5500.0
2014-04-16 14:05:00,67.91,67.99,67.86,67.94,4900.0,49.9707,50.0295,49.9339,49.9927,4900.0
2014-04-16 14:10:00,67.94,67.97,67.86,67.86,31600.0,49.9927,50.0148,49.9339,49.9339,31600.0
2014-04-16 14:15:00,67.86,67.86,67.73,67.84,6300.0,49.9339,49.9339,49.8382,49.9192,6300.0
2014-04-16 14:20:00,67.84,67.93,67.8,67.89,8700.0,49.9192,49.9854,49.8897,49.9559,8700.0
2014-04-16 14:25:00,67.89,67.92,67.84,67.85,9200.0,49.9559,49.978,49.9192,49.9265,9200.0
2014-04-16 14:30:00,67.87,67.96,67.86,67.9,16300.0,49.9412,50.0075,49.9339,49.9633,16300.0
2014-04-16 14:35:00,67.89,67.95,67.89,67.93,3100.0,49.9559,50.0001,49.9559,49.9854,3100.0
2014-04-16 14:40:00,67.92,67.98,67.9,67.96,4900.0,49.978,50.0222,49.9633,50.0075,4900.0
2014-04-16 14:45:00,67.97,68.04,67.95,67.95,5600.0,50.0148,50.0663,50.0001,50.0001,5600.0
2014-04-16 14:50:00,67.95,67.97,67.93,67.94,13000.0,50.0001,50.0148,49.9854,49.9927,13000.0
2014-04-16 14:55:00,67.94,67.94,67.88,67.88,12600.0,49.9927,49.9927,49.9486,49.9486,12600.0
2014-04-16 15:00:00,67.88,67.89,67.77,67.83,13800.0,49.9486,49.9559,49.8676,49.9118,13800.0
2014-04-16 15:05:00,67.84,67.95,67.79,67.95,15600.0,49.9192,50.0001,49.8824,50.0001,15600.0
2014-04-16 15:10:00,67.95,67.95,67.89,67.89,8600.0,50.0001,50.0001,49.9559,49.9559,8600.0
2014-04-16 15:15:00,67.88,67.92,67.86,67.87,8100.0,49.9486,49.978,49.9339,49.9412,8100.0
2014-04-16 15:20:00,67.89,67.94,67.89,67.94,6500.0,49.9559,49.9927,49.9559,49.9927,6500.0
2014-04-16 15:25:00,67.94,67.97,67.92,67.97,11000.0,49.9927,50.0148,49.978,50.0148,11000.0
2014-04-16 15:30:00,67.98,67.98,67.91,67.94,12700.0,50.0222,50.0222,49.9707,49.9927,12700.0
2014-04-16 15:35:00,67.94,68.03,67.94,67.99,22800.0,49.9927,50.059,49.9927,50.0295,22800.0
2014-04-16 15:40:00,68.0,68.01,67.98,68.0,19800.0,50.0369,50.0442,50.0222,50.0369,19800.0
2014-04-16 15:45:00,68.0,68.03,67.97,68.02,48900.0,50.0369,50.059,50.0148,50.0516,48900.0
2014-04-16 15:50:00,68.01,68.02,67.98,68.0,33900.0,50.0442,50.0516,50.0222,50.0369,33900.0
2014-04-16 15:55:00,68.0,68.05,67.99,68.03,51400.0,50.0369,50.0737,50.0295,50.059,51400.0
2014-04-17 09:30:00,67.93,67.93,67.82,67.88,98300.0,49.9854,49.9854,49.9044,49.9486,98300.0
2014-04-17 09:35:00,67.82,67.84,67.71,67.72,18200.0,49.9044,49.9192,49.8235,49.8309,18200.0
2014-04-17 09:40:00,67.75,67.94,67.75,67.92,7800.0,49.8529,49.9927,49.8529,49.978,7800.0
2014-04-17 09:45:00,67.88,67.88,67.62,67.66,14300.0,49.9486,49.9486,49.7573,49.7867,14300.0
2014-04-17 09:50:00,67.69,67.75,67.6,67.66,10600.0,49.8088,49.8529,49.7426,49.7867,10600.0
2014-04-17 09:55:00,67.6,67.76,67.6,67.76,4600.0,49.7426,49.8603,49.7426,49.8603,4600.0
2014-04-17 10:00:00,67.78,67.8,67.6,67.77,10900.0,49.875,49.8897,49.7426,49.8676,10900.0
2014-04-17 10:05:00,67.77,67.9,67.7,67.9,4900.0,49.8676,49.9633,49.8161,49.9633,4900.0
2014-04-17 10:10:00,67.88,68.06,67.88,68.06,6800.0,49.9486,50.081,49.9486,50.081,6800.0
2014-04-17 10:15:00,68.08,68.09,67.91,67.92,9200.0,50.0958,50.1031,49.9707,49.978,9200.0
2014-04-17 10:20:00,67.93,68.16,67.93,68.15,8700.0,49.9854,50.1546,49.9854,50.1473,8700.0
2014-04-17 10:25:00,68.25,68.41,68.24,68.41,22700.0,50.2208,50.3386,50.2135,50.3386,22700.0
2014-04-17 10:30:00,68.42,68.44,68.29,68.3,12400.0,50.3459,50.3607,50.2503,50.2576,12400.0
2014-04-17 10:35:00,68.26,68.43,68.26,68.43,2700.0,50.2282,50.3533,50.2282,50.3533,2700.0
2014-04-17 10:40:00,68.43,68.45,68.27,68.29,6600.0,50.3533,50.368,50.2356,50.2503,6600.0
2014-04-17 10:45:00,68.29,68.32,68.17,68.21,26000.0,50.2503,50.2724,50.162,50.1914,26000.0
2014-04-17 10:50:00,68.2,68.28,68.19,68.27,13100.0,50.1841,50.2429,50.1767,50.2356,13100.0
2014-04-17 10:55:00,68.25,68.26,68.19,68.26,3900.0,50.2208,50.2282,50.1767,50.2282,3900.0
2014-04-17 11:00:00,68.28,68.37,68.23,68.25,10800.0,50.2429,50.3091,50.2061,50.2208,10800.0
2014-04-17 11:05:00,68.31,68.34,68.29,68.33,3600.0,50.265,50.2871,50.2503,50.2797,3600.0
2014-04-17 11:10:00,68.32,68.38,68.3,68.32,16400.0,50.2724,50.3165,50.2576,50.2724,16400.0
2014-04-17 11:15:00,68.32,68.38,68.31,68.37,14000.0,50.2724,50.3165,50.265,50.3091,14000.0
2014-04-17 11:20:00,68.38,68.45,68.34,68.38,11400.0,50.3165,50.368,50.2871,50.3165,11400.0
2014-04-17 11:25:00,68.36,68.39,68.35,68.37,9200.0,50.3018,50.3239,50.2944,50.3091,9200.0
2014-04-17 11:30:00,68.35,68.38,68.32,68.32,8800.0,50.2944,50.3165,50.2724,50.2724,8800.0
2014-04-17 11:35:00,68.32,68.34,68.3,68.32,39900.0,50.2724,50.2871,50.2576,50.2724,39900.0
2014-04-17 11:40:00,68.32,68.34,68.27,68.33,14500.0,50.2724,50.2871,50.2356,50.2797,14500.0
2014-04-17 11:45:00,68.35,68.35,68.23,68.23,18300.0,50.2944,50.2944,50.2061,50.2061,18300.0
2014-04-17 11:50:00,68.24,68.27,68.17,68.2,11700.0,50.2135,50.2356,50.162,50.1841,11700.0
2014-04-17 11:55:00,68.2,68.27,68.2,68.27,2900.0,50.1841,50.2356,50.1841,50.2356,2900.0
2014-04-17 12:00:00,68.27,68.36,68.25,68.35,10800.0,50.2356,50.3018,50.2208,50.2944,10800.0
2014-04-17 12:05:00,68.34,68.34,68.25,68.26,7500.0,50.2871,50.2871,50.2208,50.2282,7500.0
2014-04-17 12:10:00,68.26,68.31,68.24,68.31,12800.0,50.2282,50.265,50.2135,50.265,12800.0
2014-04-17 12:15:00,68.3,68.3,68.25,68.26,20900.0,50.2576,50.2576,50.2208,50.2282,20900.0
2014-04-17 12:20:00,68.25,68.3,68.25,68.28,13700.0,50.2208,50.2576,50.2208,50.2429,13700.0
2014-04-17 12:25:00,68.27,68.29,68.25,68.29,5400.0,50.2356,50.2503,50.2208,50.2503,5400.0
2014-04-17 12:30:00,68.29,68.3,68.25,68.26,12600.0,50.2503,50.2576,50.2208,50.2282,12600.0
2014-04-17 12:35:00,68.26,68.33,68.25,68.3,19300.0,50.2282,50.2797,50.2208,50.2576,19300.0
2014-04-17 12:40:00,68.31,68.36,68.3,68.33,5500.0,50.265,50.3018,50.2576,50.2797,5500.0
2014-04-17 12:45:00,68.33,68.36,68.28,68.36,6000.0,50.2797,50.3018,50.2429,50.3018,6000.0
2014-04-17 12:50:00,68.37,68.42,68.33,68.36,8600.0,50.3091,50.3459,50.2797,50.3018,8600.0
2014-04-17 12:55:00,68.34,68.36,68.32,68.33,6200.0,50.2871,50.3018,50.2724,50.2797,6200.0
2014-04-17 13:00:00,68.33,68.44,68.31,68.44,4400.0,50.2797,50.3607,50.265,50.3607,4400.0
2014-04-17 13:05:00,68.44,68.45,68.4,68.43,5700.0,50.3607,50.368,50.3312,50.3533,5700.0
2014-04-17 13:10:00,68.43,68.5,68.43,68.44,11400.0,50.3533,50.4048,50.3533,50.3607,11400.0
2014-04-17 13:15:00,68.44,68.47,68.38,68.38,6800.0,50.3607,50.3827,50.3165,50.3165,6800.0
2014-04-17 13:20:00,68.38,68.39,68.34,68.39,8500.0,50.3165,50.3239,50.2871,50.3239,8500.0
2014-04-17 13:25:00,68.38,68.38,68.35,68.36,3300.0,50.3165,50.3165,50.2944,50.3018,3300.0
2014-04-17 13:30:00,68.38,68.42,68.35,68.37,5700.0,50.3165,50.3459,50.2944,50.3091,5700.0
2014-04-17 13:35:00,68.36,68.4,68.36,68.4,6500.0,50.3018,50.3312,50.3018,50.3312,6500.0
2014-04-17 13:40:00,68.42,68.48,68.42,68.48,5900.0,50.3459,50.3901,50.3459,50.3901,5900.0
2014-04-17 13:45:00,68.48,68.61,68.48,68.54,15900.0,50.3901,50.4858,50.3901,50.4342,15900.0
2014-04-17 13:50:00,68.54,68.54,68.48,68.54,5600.0,50.4342,50.4342,50.3901,50.4342,5600.0
2014-04-17 13:55:00,68.52,68.53,68.47,68.47,6600.0,50.4195,50.4269,50.3827,50.3827,6600.0
2014-04-17 14:00:00,68.48,68.48,68.36,68.36,6600.0,50.3901,50.3901,50.3018,50.3018,6600.0
2014-04-17 14:05:00,68.36,68.37,68.31,68.31,4400.0,50.3018,50.3091,50.265,50.265,4400.0
2014-04-17 14:10:00,68.31,68.35,68.31,68.32,4800.0,50.265,50.2944,50.265,50.2724,4800.0
2014-04-17 14:15:00,68.31,68.35,68.29,68.29,3800.0,50.265,50.2944,50.2503,50.2503,3800.0
2014-04-17 14:20:00,68.31,68.41,68.3,68.37,7100.0,50.265,50.3386,50.2576,50.3091,7100.0
2014-04-17 14:25:00,68.37,68.41,68.37,68.38,7700.0,50.3091,50.3386,50.3091,50.3165,7700.0
2014-04-17 14:30:00,68.38,68.38,68.28,68.28,4800.0,50.3165,50.3165,50.2429,50.2429,4800.0
2014-04-17 14:35:00,68.27,68.3,68.25,68.25,5800.0,50.2356,50.2576,50.2208,50.2208,5800.0
2014-04-17 14:40:00,68.26,68.29,68.25,68.26,8400.0,50.2282,50.2503,50.2208,50.2282,8400.0
2014-04-17 14:45:00,68.27,68.32,68.26,68.28,8400.0,50.2356,50.2724,50.2282,50.2429,8400.0
2014-04-17 14:50:00,68.27,68.31,68.26,68.26,10200.0,50.2356,50.265,50.2282,50.2282,10200.0
2014-04-17 14:55:00,68.28,68.29,68.25,68.29,8400.0,50.2429,50.2503,50.2208,50.2503,8400.0
2014-04-17 15:00:00,68.3,68.33,68.25,68.33,8600.0,50.2576,50.2797,50.2208,50.2797,8600.0
2014-04-17 15:05:00,68.31,68.34,68.28,68.28,6000.0,50.265,50.2871,50.2429,50.2429,6000.0
2014-04-17 15:10:00,68.29,68.35,68.28,68.34,6000.0,50.2503,50.2944,50.2429,50.2871,6000.0
2014-04-17 15:15:00,68.34,68.41,68.34,68.35,11800.0,50.2871,50.3386,50.2871,50.2944,11800.0
2014-04-17 15:20:00,68.36,68.36,68.32,68.34,6800.0,50.3018,50.3018,50.2724,50.2871,6800.0
2014-04-17 15:25:00,68.33,68.34,68.29,68.29,14400.0,50.2797,50.2871,50.2503,50.2503,14400.0
2014-04-17 15:30:00,68.29,68.33,68.27,68.31,17100.0,50.2503,50.2797,50.2356,50.265,17100.0
2014-04-17 15:35:00,68.32,68.32,68.19,68.23,36700.0,50.2724,50.2724,50.1767,50.2061,36700.0
2014-04-17 15:40:00,68.22,68.22,68.14,68.15,20600.0,50.1988,50.1988,50.1399,50.1473,20600.0
2014-04-17 15:45:00,68.14,68.2,68.09,68.2,43000.0,50.1399,50.1841,50.1031,50.1841,43000.0
2014-04-17 15:50:00,68.19,68.36,68.19,68.23,104300.0,50.1767,50.3018,50.1767,50.2061,104300.0
2014-04-17 15:55:00,68.23,68.26,68.13,68.14,83000.0,50.2061,50.2282,50.1325,50.1399,83000.0
2014-04-21 09:30:00,68.01,68.16,68.01,68.13,20300.0,50.0442,50.1546,50.0442,50.1325,20300.0
2014-04-21 09:35:00,68.22,68.31,68.17,68.22,4700.0,50.1988,50.265,50.162,50.1988,4700.0
2014-04-21 09:40:00,68.18,68.46,68.17,68.31,6300.0,50.1693,50.3754,50.162,50.265,6300.0
2014-04-21 09:45:00,68.29,68.38,68.17,68.28,8200.0,50.2503,50.3165,50.162,50.2429,8200.0
2014-04-21 09:50:00,68.27,68.37,68.27,68.32,2100.0,50.2356,50.3091,50.2356,50.2724,2100.0
2014-04-21 09:55:00,68.29,68.46,68.29,68.35,4000.0,50.2503,50.3754,50.2503,50.2944,4000.0
2014-04-21 10:00:00,68.34,68.46,68.34,68.4,11800.0,50.2871,50.3754,50.2871,50.3312,11800.0
2014-04-21 10:05:00,68.4,68.43,68.18,68.23,25800.0,50.3312,50.3533,50.1693,50.2061,25800.0
2014-04-21 10:10:00,68.23,68.3,68.12,68.12,7200.0,50.2061,50.2576,50.1252,50.1252,7200.0
2014-04-21 10:15:00,68.14,68.14,68.0,68.01,9200.0,50.1399,50.1399,50.0369,50.0442,9200.0
2014-04-21 10:20:00,67.99,68.06,67.91,68.06,6400.0,50.0295,50.081,49.9707,50.081,6400.0
2014-04-21 10:25:00,68.02,68.08,67.92,68.0,6000.0,50.0516,50.0958,49.978,50.0369,6000.0
2014-04-21 10:30:00,67.99,67.99,67.84,67.89,7100.0,50.0295,50.0295,49.9192,49.9559,7100.0
2014-04-21 10:35:00,67.9,67.9,67.7,67.72,5200.0,49.9633,49.9633,49.8161,49.8309,5200.0
2014-04-21 10:40:00,67.74,67.87,67.74,67.86,9300.0,49.8456,49.9412,49.8456,49.9339,9300.0
2014-04-21 10:45:00,67.83,67.87,67.8,67.87,3000.0,49.9118,49.9412,49.8897,49.9412,3000.0
2014-04-21 10:50:00,67.87,67.9,67.83,67.86,2900.0,49.9412,49.9633,49.9118,49.9339,2900.0
2014-04-21 10:55:00,67.9,67.91,67.84,67.9,5300.0,49.9633,49.9707,49.9192,49.9633,5300.0
2014-04-21 11:00:00,67.89,68.04,67.85,68.01,10200.0,49.9559,50.0663,49.9265,50.0442,10200.0
2014-04-21 11:05:00,68.01,68.09,68.01,68.08,4200.0,50.0442,50.1031,50.0442,50.0958,4200.0
2014-04-21 11:10:00,68.08,68.23,68.08,68.21,5100.0,50.0958,50.2061,50.0958,50.1914,5100.0
2014-04-21 11:15:00,68.23,68.23,68.17,68.21,5300.0,50.2061,50.2061,50.162,50.1914,5300.0
2014-04-21 11:20:00,68.24,68.26,68.21,68.22,4900.0,50.2135,50.2282,50.1914,50.1988,4900.0
2014-04-21 11:25:00,68.22,68.22,68.19,68.2,4700.0,50.1988,50.1988,50.1767,50.1841,4700.0
2014-04-21 11:30:00,68.2,68.23,68.17,68.23,3500.0,50.1841,50.2061,50.162,50.2061,3500.0
2014-04-21 11:35:00,68.23,68.23,68.2,68.2,1400.0,50.2061,50.2061,50.1841,50.1841,1400.0
2014-04-21 11:40:00,68.21,68.22,68.19,68.21,2500.0,50.1914,50.1988,50.1767,50.1914,2500.0
2014-04-21 11:45:00,68.23,68.25,68.17,68.17,4500.0,50.2061,50.2208,50.162,50.162,4500.0
2014-04-21 11:50:00,68.16,68.24,68.16,68.24,2200.0,50.1546,50.2135,50.1546,50.2135,2200.0
2014-04-21 11:55:00,68.24,68.26,68.23,68.26,1600.0,50.2135,50.2282,50.2061,50.2282,1600.0
2014-04-21 12:00:00,68.27,68.31,68.26,68.31,5000.0,50.2356,50.265,50.2282,50.265,5000.0
2014-04-21 12:05:00,68.33,68.34,68.28,68.28,2400.0,50.2797,50.2871,50.2429,50.2429,2400.0
2014-04-21 12:10:00,68.28,68.31,68.26,68.28,3300.0,50.2429,50.265,50.2282,50.2429,3300.0
2014-04-21 12:15:00,68.28,68.3,68.28,68.29,1600.0,50.2429,50.2576,50.2429,50.2503,1600.0
2014-04-21 12:20:00,68.28,68.31,68.24,68.24,3500.0,50.2429,50.265,50.2135,50.2135,3500.0
2014-04-21 12:25:00,68.23,68.27,68.22,68.26,4400.0,50.2061,50.2356,50.1988,50.2282,4400.0
2014-04-21 12:30:00,68.26,68.26,68.22,68.22,1400.0,50.2282,50.2282,50.1988,50.1988,1400.0
2014-04-21 12:35:00,68.21,68.24,68.18,68.2,2400.0,50.1914,50.2135,50.1693,50.1841,2400.0
2014-04-21 12:40:00,68.2,68.25,68.2,68.24,1400.0,50.1841,50.2208,50.1841,50.2135,1400.0
2014-04-21 12:45:00,68.24,68.25,68.23,68.23,2800.0,50.2135,50.2208,50.2061,50.2061,2800.0
2014-04-21 12:50:00,68.22,68.22,68.17,68.2,3600.0,50.1988,50.1988,50.162,50.1841,3600.0
2014-04-21 12:55:00,68.21,68.21,68.17,68.17,2300.0,50.1914,50.1914,50.162,50.162,2300.0
2014-04-21 13:00:00,68.18,68.18,68.1,68.11,5500.0,50.1693,50.1693,50.1105,50.1178,5500.0
2014-04-21 13:05:00,68.1,68.13,68.07,68.12,10500.0,50.1105,50.1325,50.0884,50.1252,10500.0
2014-04-21 13:10:00,68.12,68.16,68.11,68.16,5800.0,50.1252,50.1546,50.1178,50.1546,5800.0
2014-04-21 13:15:00,68.13,68.24,68.13,68.23,8600.0,50.1325,50.2135,50.1325,50.2061,8600.0
2014-04-21 13:20:00,68.21,68.23,68.2,68.22,3100.0,50.1914,50.2061,50.1841,50.1988,3100.0
2014-04-21 13:25:00,68.23,68.23,68.21,68.22,3400.0,50.2061,50.2061,50.1914,50.1988,3400.0
2014-04-21 13:30:00,68.22,68.29,68.21,68.21,11000.0,50.1988,50.2503,50.1914,50.1914,11000.0
2014-04-21 13:35:00,68.2,68.2,68.15,68.18,17900.0,50.1841,50.1841,50.1473,50.1693,17900.0
2014-04-21 13:40:00,68.17,68.21,68.16,68.19,9300.0,50.162,50.1914,50.1546,50.1767,9300.0
2014-04-21 13:45:00,68.19,68.22,68.13,68.17,6600.0,50.1767,50.1988,50.1325,50.162,6600.0
2014-04-21 13:50:00,68.17,68.27,68.16,68.26,11500.0,50.162,50.2356,50.1546,50.2282,11500.0
2014-04-21 13:55:00,68.27,68.38,68.27,68.38,12500.0,50.2356,50.3165,50.2356,50.3165,12500.0
2014-04-21 14:00:00,68.37,68.45,68.36,68.43,21900.0,50.3091,50.368,50.3018,50.3533,21900.0
2014-04-21 14:05:00,68.42,68.53,68.41,68.5,18000.0,50.3459,50.4269,50.3386,50.4048,18000.0
2014-04-21 14:10:00,68.52,68.54,68.49,68.51,7800.0,50.4195,50.4342,50.3974,50.4122,7800.0
2014-04-21 14:15:00,68.51,68.54,68.49,68.54,8300.0,50.4122,50.4342,50.3974,50.4342,8300.0
2014-04-21 14:20:00,68.54,68.57,68.48,68.54,7100.0,50.4342,50.4563,50.3901,50.4342,7100.0
2014-04-21 14:25:00,68.54,68.59,68.52,68.59,6200.0,50.4342,50.471,50.4195,50.471,6200.0
2014-04-21 14:30:00,68.58,68.59,68.54,68.57,6100.0,50.4637,50.471,50.4342,50.4563,6100.0
2014-04-21 14:35:00,68.57,68.62,68.55,68.62,3100.0,50.4563,50.4931,50.4416,50.4931,3100.0
2014-04-21 14:40:00,68.64,68.65,68.59,68.59,9900.0,50.5078,50.5152,50.471,50.471,9900.0
2014-04-21 14:45:00,68.58,68.65,68.58,68.65,7500.0,50.4637,50.5152,50.4637,50.5152,7500.0
2014-04-21 14:50:00,68.66,68.68,68.63,68.63,9400.0,50.5225,50.5373,50.5005,50.5005,9400.0
2014-04-21 14:55:00,68.64,68.75,68.63,68.71,16600.0,50.5078,50.5888,50.5005,50.5593,16600.0
2014-04-21 15:00:00,68.7,68.72,68.69,68.71,9200.0,50.552,50.5667,50.5446,50.5593,9200.0
2014-04-21 15:05:00,68.7,68.72,68.57,68.57,13900.0,50.552,50.5667,50.4563,50.4563,13900.0
2014-04-21 15:10:00,68.56,68.62,68.55,68.59,11800.0,50.449,50.4931,50.4416,50.471,11800.0
2014-04-21 15:15:00,68.58,68.61,68.53,68.56,13200.0,50.4637,50.4858,50.4269,50.449,13200.0
2014-04-21 15:20:00,68.56,68.61,68.54,68.59,12000.0,50.449,50.4858,50.4342,50.471,12000.0
2014-04-21 15:25:00,68.59,68.61,68.55,68.59,10600.0,50.471,50.4858,50.4416,50.471,10600.0
2014-04-21 15:30:00,68.59,68.59,68.52,68.56,16300.0,50.471,50.471,50.4195,50.449,16300.0
2014-04-21 15:35:00,68.57,68.58,68.5,68.52,12800.0,50.4563,50.4637,50.4048,50.4195,12800.0
2014-04-21 15:40:00,68.53,68.58,68.53,68.58,40600.0,50.4269,50.4637,50.4269,50.4637,40600.0
2014-04-21 15:45:00,68.58,68.59,68.51,68.53,35000.0,50.4637,50.471,50.4122,50.4269,35000.0
2014-04-21 15:50:00,68.54,68.6,68.52,68.58,39100.0,50.4342,50.4784,50.4195,50.4637,39100.0
2014-04-21 15:55:00,68.58,68.68,68.55,68.66,91200.0,50.4637,50.5373,50.4416,50.5225,91200.0
2014-04-22 09:30:00,68.65,68.83,68.28,68.83,34500.0,50.5152,50.6476,50.2429,50.6476,34500.0
2014-04-22 09:35:00,68.79,68.82,68.65,68.78,9000.0,50.6182,50.6403,50.5152,50.6108,9000.0
2014-04-22 09:40:00,68.79,68.79,68.65,68.68,7800.0,50.6182,50.6182,50.5152,50.5373,7800.0
2014-04-22 09:45:00,68.7,68.83,68.69,68.74,4400.0,50.552,50.6476,50.5446,50.5814,4400.0
2014-04-22 09:50:00,68.71,68.8,68.71,68.8,7400.0,50.5593,50.6256,50.5593,50.6256,7400.0
2014-04-22 09:55:00,68.81,68.86,68.74,68.86,16200.0,50.6329,50.6697,50.5814,50.6697,16200.0
2014-04-22 10:00:00,68.87,69.17,68.83,69.16,28700.0,50.6771,50.8978,50.6476,50.8905,28700.0
2014-04-22 10:05:00,69.15,69.32,69.13,69.22,59900.0,50.8831,51.0082,50.8684,50.9346,59900.0
2014-04-22 10:10:00,69.19,69.24,69.1,69.12,26300.0,50.9125,50.9493,50.8463,50.861,26300.0
2014-04-22 10:15:00,69.1,69.12,69.03,69.06,14800.0,50.8463,50.861,50.7948,50.8169,14800.0
2014-04-22 10:20:00,69.08,69.19,69.07,69.15,8000.0,50.8316,50.9125,50.8242,50.8831,8000.0
2014-04-22 10:25:00,69.17,69.17,69.11,69.13,7300.0,50.8978,50.8978,50.8537,50.8684,7300.0
2014-04-22 10:30:00,69.13,69.2,69.13,69.14,14600.0,50.8684,50.9199,50.8684,50.8757,14600.0
2014-04-22 10:35:00,69.12,69.18,69.11,69.11,9500.0,50.861,50.9052,50.8537,50.8537,9500.0
2014-04-22 10:40:00,69.1,69.18,69.1,69.18,9100.0,50.8463,50.9052,50.8463,50.9052,9100.0
2014-04-22 10:45:00,69.16,69.18,69.12,69.14,13900.0,50.8905,50.9052,50.861,50.8757,13900.0
2014-04-22 10:50:00,69.14,69.2,69.14,69.19,6900.0,50.8757,50.9199,50.8757,50.9125,6900.0
2014-04-22 10:55:00,69.2,69.22,69.12,69.19,12800.0,50.9199,50.9346,50.861,50.9125,12800.0
2014-04-22 11:00:00,69.18,69.25,69.14,69.15,36700.0,50.9052,50.9567,50.8757,50.8831,36700.0
2014-04-22 11:05:00,69.15,69.17,69.09,69.17,11400.0,50.8831,50.8978,50.839,50.8978,11400.0
2014-04-22 11:10:00,69.16,69.18,69.12,69.15,26100.0,50.8905,50.9052,50.861,50.8831,26100.0
2014-04-22 11:15:00,69.14,69.15,69.06,69.11,14800.0,50.8757,50.8831,50.8169,50.8537,14800.0
2014-04-22 11:20:00,69.1,69.14,69.08,69.08,12700.0,50.8463,50.8757,50.8316,50.8316,12700.0
2014-04-22 11:25:00,69.08,69.13,69.06,69.13,8700.0,50.8316,50.8684,50.8169,50.8684,8700.0
2014-04-22 11:30:00,69.13,69.16,69.11,69.11,12400.0,50.8684,50.8905,50.8537,50.8537,12400.0
2014-04-22 11:35:00,69.13,69.16,69.12,69.13,7700.0,50.8684,50.8905,50.861,50.8684,7700.0
2014-04-22 11:40:00,69.14,69.14,69.09,69.09,12300.0,50.8757,50.8757,50.839,50.839,12300.0
2014-04-22 11:45:00,69.08,69.08,69.04,69.05,5500.0,50.8316,50.8316,50.8022,50.8095,5500.0
2014-04-22 11:50:00,69.04,69.08,69.02,69.03,7900.0,50.8022,50.8316,50.7874,50.7948,7900.0
2014-04-22 11:55:00,69.03,69.13,69.03,69.12,9000.0,50.7948,50.8684,50.7948,50.861,9000.0
2014-04-22 12:00:00,69.12,69.12,69.05,69.05,12500.0,50.861,50.861,50.8095,50.8095,12500.0
2014-04-22 12:05:00,69.05,69.1,69.03,69.09,12300.0,50.8095,50.8463,50.7948,50.839,12300.0
2014-04-22 12:10:00,69.09,69.14,69.07,69.13,22200.0,50.839,50.8757,50.8242,50.8684,22200.0
2014-04-22 12:15:00,69.13,69.18,69.12,69.18,12600.0,50.8684,50.9052,50.861,50.9052,12600.0
2014-04-22 12:20:00,69.18,69.2,69.14,69.17,11000.0,50.9052,50.9199,50.8757,50.8978,11000.0
2014-04-22 12:25:00,69.17,69.19,69.14,69.18,9500.0,50.8978,50.9125,50.8757,50.9052,9500.0
2014-04-22 12:30:00,69.19,69.21,69.14,69.16,5500.0,50.9125,50.9273,50.8757,50.8905,5500.0
2014-04-22 12:35:00,69.16,69.16,69.08,69.08,6400.0,50.8905,50.8905,50.8316,50.8316,6400.0
2014-04-22 12:40:00,69.08,69.08,69.03,69.08,9100.0,50.8316,50.8316,50.7948,50.8316,9100.0
2014-04-22 12:45:00,69.08,69.09,69.02,69.04,12100.0,50.8316,50.839,50.7874,50.8022,12100.0
2014-04-22 12:50:00,69.05,69.05,69.02,69.05,3600.0,50.8095,50.8095,50.7874,50.8095,3600.0
2014-04-22 12:55:00,69.04,69.04,68.95,69.01,12300.0,50.8022,50.8022,50.7359,50.7801,12300.0
2014-04-22 13:00:00,69.04,69.06,69.02,69.03,5000.0,50.8022,50.8169,50.7874,50.7948,5000.0
2014-04-22 13:05:00,69.01,69.05,69.0,69.05,8800.0,50.7801,50.8095,50.7727,50.8095,8800.0
2014-04-22 13:10:00,69.05,69.05,69.01,69.01,4200.0,50.8095,50.8095,50.7801,50.7801,4200.0
2014-04-22 13:15:00,69.01,69.05,69.0,69.02,9300.0,50.7801,50.8095,50.7727,50.7874,9300.0
2014-04-22 13:20:00,69.03,69.07,69.01,69.05,4700.0,50.7948,50.8242,50.7801,50.8095,4700.0
2014-04-22 13:25:00,69.06,69.06,69.02,69.05,3600.0,50.8169,50.8169,50.7874,50.8095,3600.0
2014-04-22 13:30:00,69.04,69.1,69.02,69.02,11100.0,50.8022,50.8463,50.7874,50.7874,11100.0
2014-04-22 13:35:00,69.01,69.09,69.0,69.07,6100.0,50.7801,50.839,50.7727,50.8242,6100.0
2014-04-22 13:40:00,69.08,69.15,69.07,69.12,9400.0,50.8316,50.8831,50.8242,50.861,9400.0
2014-04-22 13:45:00,69.12,69.12,69.06,69.07,13300.0,50.861,50.861,50.8169,50.8242,13300.0
2014-04-22 13:50:00,69.06,69.06,69.03,69.04,7700.0,50.8169,50.8169,50.7948,50.8022,7700.0
2014-04-22 13:55:00,69.04,69.09,69.03,69.07,26300.0,50.8022,50.839,50.7948,50.8242,26300.0
2014-04-22 14:00:00,69.07,69.08,68.99,68.99,17200.0,50.8242,50.8316,50.7654,50.7654,17200.0
2014-04-22 14:05:00,68.99,69.04,68.99,69.02,19000.0,50.7654,50.8022,50.7654,50.7874,19000.0
2014-04-22 14:10:00,69.01,69.03,68.98,68.98,11000.0,50.7801,50.7948,50.758,50.758,11000.0
2014-04-22 14:15:00,68.98,68.99,68.96,68.97,11100.0,50.758,50.7654,50.7433,50.7507,11100.0
2014-04-22 14:20:00,68.97,68.99,68.95,68.98,11100.0,50.7507,50.7654,50.7359,50.758,11100.0
2014-04-22 14:25:00,68.98,68.99,68.94,68.95,4500.0,50.758,50.7654,50.7286,50.7359,4500.0
2014-04-22 14:30:00,68.95,68.98,68.95,68.97,8700.0,50.7359,50.758,50.7359,50.7507,8700.0
2014-04-22 14:35:00,68.97,69.02,68.96,69.01,8200.0,50.7507,50.7874,50.7433,50.7801,8200.0
2014-04-22 14:40:00,69.02,69.03,69.0,69.0,14700.0,50.7874,50.7948,50.7727,50.7727,14700.0
2014-04-22 14:45:00,69.0,69.01,68.99,69.01,14200.0,50.7727,50.7801,50.7654,50.7801,14200.0
2014-04-22 14:50:00,69.0,69.07,69.0,69.07,25800.0,50.7727,50.8242,50.7727,50.8242,25800.0
2014-04-22 14:55:00,69.07,69.08,69.03,69.03,28500.0,50.8242,50.8316,50.7948,50.7948,28500.0
2014-04-22 15:00:00,69.02,69.05,69.02,69.03,17000.0,50.7874,50.8095,50.7874,50.7948,17000.0
2014-04-22 15:05:00,69.03,69.04,69.02,69.04,16200.0,50.7948,50.8022,50.7874,50.8022,16200.0
2014-04-22 15:10:00,69.03,69.04,68.9,68.9,24500.0,50.7948,50.8022,50.6991,50.6991,24500.0
2014-04-22 15:15:00,68.91,68.91,68.87,68.87,9800.0,50.7065,50.7065,50.6771,50.6771,9800.0
2014-04-22 15:20:00,68.88,68.91,68.87,68.9,11300.0,50.6844,50.7065,50.6771,50.6991,11300.0
2014-04-22 15:25:00,68.9,68.9,68.81,68.83,16200.0,50.6991,50.6991,50.6329,50.6476,16200.0
2014-04-22 15:30:00,68.83,68.89,68.81,68.88,19600.0,50.6476,50.6918,50.6329,50.6844,19600.0
2014-04-22 15:35:00,68.87,68.88,68.84,68.85,15200.0,50.6771,50.6844,50.655,50.6624,15200.0
2014-04-22 15:40:00,68.84,68.88,68.82,68.85,28800.0,50.655,50.6844,50.6403,50.6624,28800.0
2014-04-22 15:45:00,68.86,68.97,68.86,68.94,27900.0,50.6697,50.7507,50.6697,50.7286,27900.0
2014-04-22 15:50:00,68.94,68.96,68.91,68.92,34600.0,50.7286,50.7433,50.7065,50.7139,34600.0
2014-04-22 15:55:00,68.91,68.92,68.85,68.85,78800.0,50.7065,50.7139,50.6624,50.6624,78800.0
2014-04-23 09:30:00,68.97,69.01,68.77,69.01,36700.0,50.7507,50.7801,50.6035,50.7801,36700.0
2014-04-23 09:35:00,68.92,68.96,68.56,68.67,11900.0,50.7139,50.7433,50.449,50.5299,11900.0
2014-04-23 09:40:00,68.7,68.93,68.68,68.77,8100.0,50.552,50.7212,50.5373,50.6035,8100.0
2014-04-23 09:45:00,68.67,68.7,68.54,68.56,7400.0,50.5299,50.552,50.4342,50.449,7400.0
2014-04-23 09:50:00,68.56,68.76,68.53,68.76,8700.0,50.449,50.5961,50.4269,50.5961,8700.0
2014-04-23 09:55:00,68.75,68.81,68.66,68.73,8000.0,50.5888,50.6329,50.5225,50.5741,8000.0
2014-04-23 10:00:00,68.73,68.73,68.53,68.54,9000.0,50.5741,50.5741,50.4269,50.4342,9000.0
2014-04-23 10:05:00,68.55,68.69,68.55,68.58,3700.0,50.4416,50.5446,50.4416,50.4637,3700.0
2014-04-23 10:10:00,68.54,68.62,68.54,68.58,6400.0,50.4342,50.4931,50.4342,50.4637,6400.0
2014-04-23 10:15:00,68.58,68.68,68.58,68.62,6600.0,50.4637,50.5373,50.4637,50.4931,6600.0
2014-04-23 10:20:00,68.65,68.8,68.65,68.75,34100.0,50.5152,50.6256,50.5152,50.5888,34100.0
2014-04-23 10:25:00,68.74,68.85,68.69,68.83,24500.0,50.5814,50.6624,50.5446,50.6476,24500.0
2014-04-23 10:30:00,68.82,68.85,68.78,68.85,15000.0,50.6403,50.6624,50.6108,50.6624,15000.0
2014-04-23 10:35:00,68.85,69.02,68.85,69.0,9800.0,50.6624,50.7874,50.6624,50.7727,9800.0
2014-04-23 10:40:00,68.99,69.07,68.98,69.07,7100.0,50.7654,50.8242,50.758,50.8242,7100.0
2014-04-23 10:45:00,69.05,69.29,69.0,69.02,24900.0,50.8095,50.9861,50.7727,50.7874,24900.0
2014-04-23 10:50:00,69.01,69.07,69.01,69.05,20600.0,50.7801,50.8242,50.7801,50.8095,20600.0
2014-04-23 10:55:00,69.06,69.11,69.0,69.03,7000.0,50.8169,50.8537,50.7727,50.7948,7000.0
2014-04-23 11:00:00,69.03,69.07,68.99,68.99,6800.0,50.7948,50.8242,50.7654,50.7654,6800.0
2014-04-23 11:05:00,68.96,69.0,68.92,68.98,9800.0,50.7433,50.7727,50.7139,50.758,9800.0
2014-04-23 11:10:00,68.99,69.02,68.93,68.98,41600.0,50.7654,50.7874,50.7212,50.758,41600.0
2014-04-23 11:15:00,68.96,69.01,68.91,69.01,13400.0,50.7433,50.7801,50.7065,50.7801,13400.0
2014-04-23 11:20:00,69.01,69.06,68.98,69.0,14300.0,50.7801,50.8169,50.758,50.7727,14300.0
2014-04-23 11:25:00,68.99,69.01,68.95,68.95,6200.0,50.7654,50.7801,50.7359,50.7359,6200.0
2014-04-23 11:30:00,68.93,69.09,68.93,69.07,9800.0,50.7212,50.839,50.7212,50.8242,9800.0
2014-04-23 11:35:00,69.04,69.07,69.03,69.06,3200.0,50.8022,50.8242,50.7948,50.8169,3200.0
2014-04-23 11:40:00,69.05,69.06,69.02,69.04,4600.0,50.8095,50.8169,50.7874,50.8022,4600.0
2014-04-23 11:45:00,69.02,69.06,69.02,69.02,4100.0,50.7874,50.8169,50.7874,50.7874,4100.0
2014-04-23 11:50:00,69.03,69.05,69.0,69.05,4700.0,50.7948,50.8095,50.7727,50.8095,4700.0
2014-04-23 11:55:00,69.07,69.14,69.07,69.09,4400.0,50.8242,50.8757,50.8242,50.839,4400.0
2014-04-23 12:00:00,69.09,69.11,69.06,69.1,4600.0,50.839,50.8537,50.8169,50.8463,4600.0
2014-04-23 12:05:00,69.11,69.11,69.0,69.01,15100.0,50.8537,50.8537,50.7727,50.7801,15100.0
2014-04-23 12:10:00,69.02,69.05,69.0,69.05,7300.0,50.7874,50.8095,50.7727,50.8095,7300.0
2014-04-23 12:15:00,69.06,69.06,68.96,68.96,5200.0,50.8169,50.8169,50.7433,50.7433,5200.0
2014-04-23 12:20:00,68.96,69.03,68.95,69.0,9500.0,50.7433,50.7948,50.7359,50.7727,9500.0
2014-04-23 12:25:00,68.99,69.04,68.94,69.04,15900.0,50.7654,50.8022,50.7286,50.8022,15900.0
2014-04-23 12:30:00,69.04,69.15,69.03,69.14,8600.0,50.8022,50.8831,50.7948,50.8757,8600.0
2014-04-23 12:35:00,69.14,69.21,69.13,69.13,6600.0,50.8757,50.9273,50.8684,50.8684,6600.0
2014-04-23 12:40:00,69.12,69.14,69.04,69.06,8800.0,50.861,50.8757,50.8022,50.8169,8800.0
2014-04-23 12:45:00,69.07,69.14,69.06,69.11,4500.0,50.8242,50.8757,50.8169,50.8537,4500.0
2014-04-23 12:50:00,69.11,69.18,69.11,69.18,5600.0,50.8537,50.9052,50.8537,50.9052,5600.0
2014-04-23 12:55:00,69.2,69.23,69.12,69.14,21300.0,50.9199,50.942,50.861,50.8757,21300.0
2014-04-23 13:00:00,69.12,69.13,69.09,69.11,14900.0,50.861,50.8684,50.839,50.8537,14900.0
2014-04-23 13:05:00,69.1,69.11,69.0,69.01,6400.0,50.8463,50.8537,50.7727,50.7801,6400.0
2014-04-23 13:10:00,69.01,69.05,68.99,69.03,10900.0,50.7801,50.8095,50.7654,50.7948,10900.0
2014-04-23 13:15:00,69.03,69.12,69.03,69.12,9400.0,50.7948,50.861,50.7948,50.861,9400.0
2014-04-23 13:20:00,69.12,69.14,69.09,69.09,6800.0,50.861,50.8757,50.839,50.839,6800.0
2014-04-23 13:25:00,69.09,69.22,69.09,69.15,12200.0,50.839,50.9346,50.839,50.8831,12200.0
2014-04-23 13:30:00,69.15,69.17,69.11,69.11,12100.0,50.8831,50.8978,50.8537,50.8537,12100.0
2014-04-23 13:35:00,69.09,69.1,68.94,68.95,11900.0,50.839,50.8463,50.7286,50.7359,11900.0
2014-04-23 13:40:00,68.97,69.1,68.95,69.06,12200.0,50.7507,50.8463,50.7359,50.8169,12200.0
2014-04-23 13:45:00,69.06,69.06,68.96,69.01,7400.0,50.8169,50.8169,50.7433,50.7801,7400.0
2014-04-23 13:50:00,69.0,69.06,69.0,69.01,7200.0,50.7727,50.8169,50.7727,50.7801,7200.0
2014-04-23 13:55:00,69.01,69.01,68.89,68.91,8900.0,50.7801,50.7801,50.6918,50.7065,8900.0
2014-04-23 14:00:00,68.93,69.0,68.89,68.97,11000.0,50.7212,50.7727,50.6918,50.7507,11000.0
2014-04-23 14:05:00,68.96,69.03,68.95,69.01,18100.0,50.7433,50.7948,50.7359,50.7801,18100.0
2014-04-23 14:10:00,69.01,69.01,68.96,68.98,7400.0,50.7801,50.7801,50.7433,50.758,7400.0
2014-04-23 14:15:00,68.96,68.98,68.93,68.95,14200.0,50.7433,50.758,50.7212,50.7359,14200.0
2014-04-23 14:20:00,68.96,69.03,68.96,69.03,10700.0,50.7433,50.7948,50.7433,50.7948,10700.0
2014-04-23 14:25:00,69.02,69.03,68.99,68.99,8900.0,50.7874,50.7948,50.7654,50.7654,8900.0
2014-04-23 14:30:00,68.99,69.01,68.99,69.0,9400.0,50.7654,50.7801,50.7654,50.7727,9400.0
2014-04-23 14:35:00,68.99,69.01,68.98,68.99,8200.0,50.7654,50.7801,50.758,50.7654,8200.0
2014-04-23 14:40:00,68.99,69.01,68.95,68.96,6100.0,50.7654,50.7801,50.7359,50.7433,6100.0
2014-04-23 14:45:00,68.95,68.97,68.93,68.94,8700.0,50.7359,50.7507,50.7212,50.7286,8700.0
2014-04-23 14:50:00,68.94,69.0,68.92,69.0,7100.0,50.7286,50.7727,50.7139,50.7727,7100.0
2014-04-23 14:55:00,68.99,69.0,68.97,68.98,6600.0,50.7654,50.7727,50.7507,50.758,6600.0
2014-04-23 15:00:00,68.97,68.99,68.95,68.95,4000.0,50.7507,50.7654,50.7359,50.7359,4000.0
2014-04-23 15:05:00,68.95,69.01,68.95,68.99,16200.0,50.7359,50.7801,50.7359,50.7654,16200.0
2014-04-23 15:10:00,68.99,69.01,68.98,68.99,15000.0,50.7654,50.7801,50.758,50.7654,15000.0
2014-04-23 15:15:00,68.99,69.01,68.95,68.95,14200.0,50.7654,50.7801,50.7359,50.7359,14200.0
2014-04-23 15:20:00,68.95,69.01,68.95,68.99,7800.0,50.7359,50.7801,50.7359,50.7654,7800.0
2014-04-23 15:25:00,68.99,69.0,68.92,68.93,11300.0,50.7654,50.7727,50.7139,50.7212,11300.0
2014-04-23 15:30:00,68.94,68.97,68.93,68.95,17500.0,50.7286,50.7507,50.7212,50.7359,17500.0
2014-04-23 15:35:00,68.95,69.0,68.93,68.97,18500.0,50.7359,50.7727,50.7212,50.7507,18500.0
2014-04-23 15:40:00,68.98,69.0,68.94,68.98,26400.0,50.758,50.7727,50.7286,50.758,26400.0
2014-04-23 15:45:00,68.98,69.0,68.95,68.99,23100.0,50.758,50.7727,50.7359,50.7654,23100.0
2014-04-23 15:50:00,69.0,69.01,68.98,69.0,44800.0,50.7727,50.7801,50.758,50.7727,44800.0
2014-04-23 15:55:00,68.99,69.0,68.94,68.96,66600.0,50.7654,50.7727,50.7286,50.7433,66600.0
2014-04-24 09:30:00,69.48,69.48,68.86,69.05,29500.0,51.1259,51.1259,50.6697,50.8095,29500.0
2014-04-24 09:35:00,69.08,69.08,68.88,69.03,12400.0,50.8316,50.8316,50.6844,50.7948,12400.0
2014-04-24 09:40:00,68.99,69.05,68.89,69.04,25100.0,50.7654,50.8095,50.6918,50.8022,25100.0
2014-04-24 09:45:00,69.03,69.06,68.92,68.97,44100.0,50.7948,50.8169,50.7139,50.7507,44100.0
2014-04-24 09:50:00,68.98,69.07,68.88,68.99,10500.0,50.758,50.8242,50.6844,50.7654,10500.0
2014-04-24 09:55:00,68.95,68.99,68.91,68.97,10000.0,50.7359,50.7654,50.7065,50.7507,10000.0
2014-04-24 10:00:00,68.97,68.98,68.79,68.88,22000.0,50.7507,50.758,50.6182,50.6844,22000.0
2014-04-24 10:05:00,68.88,68.92,68.83,68.87,19700.0,50.6844,50.7139,50.6476,50.6771,19700.0
2014-04-24 10:10:00,68.87,68.96,68.83,68.96,11900.0,50.6771,50.7433,50.6476,50.7433,11900.0
2014-04-24 10:15:00,68.93,69.2,68.92,69.16,69700.0,50.7212,50.9199,50.7139,50.8905,69700.0
2014-04-24 10:20:00,69.17,69.32,69.16,69.3,14100.0,50.8978,51.0082,50.8905,50.9935,14100.0
2014-04-24 10:25:00,69.26,69.3,69.18,69.29,24700.0,50.964,50.9935,50.9052,50.9861,24700.0
2014-04-24 10:30:00,69.28,69.36,69.2,69.21,13300.0,50.9788,51.0376,50.9199,50.9273,13300.0
2014-04-24 10:35:00,69.22,69.44,69.22,69.39,16700.0,50.9346,51.0965,50.9346,51.0597,16700.0
2014-04-24 10:40:00,69.37,69.46,69.37,69.39,20500.0,51.045,51.1112,51.045,51.0597,20500.0
2014-04-24 10:45:00,69.41,69.5,69.41,69.48,12900.0,51.0744,51.1406,51.0744,51.1259,12900.0
2014-04-24 10:50:00,69.47,69.55,69.47,69.51,14400.0,51.1186,51.1774,51.1186,51.148,14400.0
2014-04-24 10:55:00,69.5,69.82,69.5,69.81,47200.0,51.1406,51.3761,51.1406,51.3688,47200.0
2014-04-24 11:00:00,69.8,69.82,69.47,69.56,43500.0,51.3614,51.3761,51.1186,51.1848,43500.0
2014-04-24 11:05:00,69.57,69.62,69.5,69.5,14300.0,51.1922,51.2289,51.1406,51.1406,14300.0
2014-04-24 11:10:00,69.52,69.58,69.51,69.53,26600.0,51.1554,51.1995,51.148,51.1627,26600.0
2014-04-24 11:15:00,69.53,69.58,69.51,69.54,72400.0,51.1627,51.1995,51.148,51.1701,72400.0
2014-04-24 11:20:00,69.55,69.57,69.53,69.55,60800.0,51.1774,51.1922,51.1627,51.1774,60800.0
2014-04-24 11:25:00,69.55,69.56,69.44,69.53,14000.0,51.1774,51.1848,51.0965,51.1627,14000.0
2014-04-24 11:30:00,69.53,69.57,69.52,69.52,5900.0,51.1627,51.1922,51.1554,51.1554,5900.0
2014-04-24 11:35:00,69.55,69.55,69.47,69.49,13600.0,51.1774,51.1774,51.1186,51.1333,13600.0
2014-04-24 11:40:00,69.48,69.5,69.43,69.49,9400.0,51.1259,51.1406,51.0891,51.1333,9400.0
2014-04-24 11:45:00,69.5,69.52,69.47,69.5,15300.0,51.1406,51.1554,51.1186,51.1406,15300.0
2014-04-24 11:50:00,69.49,69.51,69.47,69.48,13800.0,51.1333,51.148,51.1186,51.1259,13800.0
2014-04-24 11:55:00,69.47,69.48,69.4,69.47,39500.0,51.1186,51.1259,51.0671,51.1186,39500.0
2014-04-24 12:00:00,69.46,69.51,69.29,69.36,37800.0,51.1112,51.148,50.9861,51.0376,37800.0
2014-04-24 12:05:00,69.37,69.4,68.79,68.97,173700.0,51.045,51.0671,50.6182,50.7507,173700.0
2014-04-24 12:10:00,68.93,69.05,68.7,68.97,45400.0,50.7212,50.8095,50.552,50.7507,45400.0
2014-04-24 12:15:00,69.01,69.02,68.92,68.92,9500.0,50.7801,50.7874,50.7139,50.7139,9500.0
2014-04-24 12:20:00,68.92,69.0,68.89,68.91,9300.0,50.7139,50.7727,50.6918,50.7065,9300.0
2014-04-24 12:25:00,68.91,68.94,68.8,68.88,8200.0,50.7065,50.7286,50.6256,50.6844,8200.0
2014-04-24 12:30:00,68.89,68.93,68.89,68.92,7100.0,50.6918,50.7212,50.6918,50.7139,7100.0
2014-04-24 12:35:00,68.9,68.92,68.8,68.8,11500.0,50.6991,50.7139,50.6256,50.6256,11500.0
2014-04-24 12:40:00,68.8,68.83,68.77,68.8,9700.0,50.6256,50.6476,50.6035,50.6256,9700.0
2014-04-24 12:45:00,68.79,68.81,68.75,68.75,6000.0,50.6182,50.6329,50.5888,50.5888,6000.0
2014-04-24 12:50:00,68.75,68.76,68.68,68.71,4700.0,50.5888,50.5961,50.5373,50.5593,4700.0
2014-04-24 12:55:00,68.72,68.83,68.72,68.8,7700.0,50.5667,50.6476,50.5667,50.6256,7700.0
2014-04-24 13:00:00,68.81,68.82,68.74,68.78,4000.0,50.6329,50.6403,50.5814,50.6108,4000.0
2014-04-24 13:05:00,68.8,68.87,68.79,68.87,8000.0,50.6256,50.6771,50.6182,50.6771,8000.0
2014-04-24 13:10:00,68.87,68.96,68.87,68.96,3000.0,50.6771,50.7433,50.6771,50.7433,3000.0
2014-04-24 13:15:00,68.95,68.99,68.92,68.93,4500.0,50.7359,50.7654,50.7139,50.7212,4500.0
2014-04-24 13:20:00,68.93,68.94,68.9,68.9,2500.0,50.7212,50.7286,50.6991,50.6991,2500.0
2014-04-24 13:25:00,68.9,68.99,68.89,68.97,5300.0,50.6991,50.7654,50.6918,50.7507,5300.0
2014-04-24 13:30:00,68.95,68.95,68.89,68.89,3400.0,50.7359,50.7359,50.6918,50.6918,3400.0
2014-04-24 13:35:00,68.87,68.88,68.76,68.78,4400.0,50.6771,50.6844,50.5961,50.6108,4400.0
2014-04-24 13:40:00,68.74,68.78,68.72,68.78,11300.0,50.5814,50.6108,50.5667,50.6108,11300.0
2014-04-24 13:45:00,68.78,68.78,68.66,68.68,6100.0,50.6108,50.6108,50.5225,50.5373,6100.0
2014-04-24 13:50:00,68.67,68.74,68.67,68.71,5000.0,50.5299,50.5814,50.5299,50.5593,5000.0
2014-04-24 13:55:00,68.72,68.72,68.64,68.64,6400.0,50.5667,50.5667,50.5078,50.5078,6400.0
2014-04-24 14:00:00,68.66,68.73,68.62,68.73,5200.0,50.5225,50.5741,50.4931,50.5741,5200.0
2014-04-24 14:05:00,68.72,68.76,68.68,68.68,4500.0,50.5667,50.5961,50.5373,50.5373,4500.0
2014-04-24 14:10:00,68.66,68.66,68.54,68.6,11700.0,50.5225,50.5225,50.4342,50.4784,11700.0
2014-04-24 14:15:00,68.59,68.63,68.55,68.56,17100.0,50.471,50.5005,50.4416,50.449,17100.0
2014-04-24 14:20:00,68.58,68.64,68.56,68.58,8400.0,50.4637,50.5078,50.449,50.4637,8400.0
2014-04-24 14:25:00,68.58,68.67,68.58,68.67,8300.0,50.4637,50.5299,50.4637,50.5299,8300.0
2014-04-24 14:30:00,68.68,68.74,68.61,68.74,8100.0,50.5373,50.5814,50.4858,50.5814,8100.0
2014-04-24 14:35:00,68.74,68.88,68.72,68.87,14200.0,50.5814,50.6844,50.5667,50.6771,14200.0
2014-04-24 14:40:00,68.87,68.88,68.73,68.73,7400.0,50.6771,50.6844,50.5741,50.5741,7400.0
2014-04-24 14:45:00,68.73,68.78,68.7,68.72,10200.0,50.5741,50.6108,50.552,50.5667,10200.0
2014-04-24 14:50:00,68.73,68.75,68.66,68.69,6200.0,50.5741,50.5888,50.5225,50.5446,6200.0
2014-04-24 14:55:00,68.7,68.7,68.65,68.69,8000.0,50.552,50.552,50.5152,50.5446,8000.0
2014-04-24 15:00:00,68.69,68.71,68.66,68.69,22200.0,50.5446,50.5593,50.5225,50.5446,22200.0
2014-04-24 15:05:00,68.71,68.74,68.7,68.7,8700.0,50.5593,50.5814,50.552,50.552,8700.0
2014-04-24 15:10:00,68.7,68.74,68.7,68.74,14800.0,50.552,50.5814,50.552,50.5814,14800.0
2014-04-24 15:15:00,68.75,68.76,68.7,68.72,9700.0,50.5888,50.5961,50.552,50.5667,9700.0
2014-04-24 15:20:00,68.72,68.75,68.7,68.75,10200.0,50.5667,50.5888,50.552,50.5888,10200.0
2014-04-24 15:25:00,68.78,68.79,68.71,68.71,9700.0,50.6108,50.6182,50.5593,50.5593,9700.0
2014-04-24 15:30:00,68.71,68.76,68.65,68.65,12600.0,50.5593,50.5961,50.5152,50.5152,12600.0
2014-04-24 15:35:00,68.66,68.67,68.61,68.67,13300.0,50.5225,50.5299,50.4858,50.5299,13300.0
2014-04-24 15:40:00,68.67,68.75,68.64,68.64,13500.0,50.5299,50.5888,50.5078,50.5078,13500.0
2014-04-24 15:45:00,68.63,68.65,68.57,68.59,26500.0,50.5005,50.5152,50.4563,50.471,26500.0
2014-04-24 15:50:00,68.59,68.64,68.56,68.58,33900.0,50.471,50.5078,50.449,50.4637,33900.0
2014-04-24 15:55:00,68.59,68.63,68.56,68.62,67300.0,50.471,50.5005,50.449,50.4931,67300.0
2014-04-25 09:30:00,68.59,68.72,68.4,68.44,20800.0,50.471,50.5667,50.3312,50.3607,20800.0
2014-04-25 09:35:00,68.41,68.62,68.38,68.49,6800.0,50.3386,50.4931,50.3165,50.3974,6800.0
2014-04-25 09:40:00,68.54,68.59,68.37,68.52,20500.0,50.4342,50.471,50.3091,50.4195,20500.0
2014-04-25 09:45:00,68.58,68.65,68.33,68.38,11300.0,50.4637,50.5152,50.2797,50.3165,11300.0
2014-04-25 09:50:00,68.34,68.35,68.07,68.22,34800.0,50.2871,50.2944,50.0884,50.1988,34800.0
2014-04-25 09:55:00,68.21,68.23,67.89,67.89,36100.0,50.1914,50.2061,49.9559,49.9559,36100.0
2014-04-25 10:00:00,67.94,67.94,67.81,67.85,19000.0,49.9927,49.9927,49.8971,49.9265,19000.0
2014-04-25 10:05:00,67.85,67.85,67.65,67.66,58400.0,49.9265,49.9265,49.7793,49.7867,58400.0
2014-04-25 10:10:00,67.66,67.71,67.63,67.63,53600.0,49.7867,49.8235,49.7646,49.7646,53600.0
2014-04-25 10:15:00,67.64,68.0,67.64,67.93,22300.0,49.772,50.0369,49.772,49.9854,22300.0
2014-04-25 10:20:00,67.95,67.97,67.85,67.86,17000.0,50.0001,50.0148,49.9265,49.9339,17000.0
2014-04-25 10:25:00,67.87,67.87,67.81,67.85,10500.0,49.9412,49.9412,49.8971,49.9265,10500.0
2014-04-25 10:30:00,67.84,67.84,67.65,67.66,29700.0,49.9192,49.9192,49.7793,49.7867,29700.0
2014-04-25 10:35:00,67.67,67.67,67.47,67.55,22800.0,49.7941,49.7941,49.6469,49.7058,22800.0
2014-04-25 10:40:00,67.56,67.68,67.47,67.68,19700.0,49.7131,49.8014,49.6469,49.8014,19700.0
2014-04-25 10:45:00,67.68,67.81,67.58,67.58,13800.0,49.8014,49.8971,49.7278,49.7278,13800.0
2014-04-25 10:50:00,67.58,67.67,67.55,67.63,17900.0,49.7278,49.7941,49.7058,49.7646,17900.0
2014-04-25 10:55:00,67.63,67.63,67.53,67.61,9700.0,49.7646,49.7646,49.691,49.7499,9700.0
2014-04-25 11:00:00,67.6,67.62,67.55,67.62,14800.0,49.7426,49.7573,49.7058,49.7573,14800.0
2014-04-25 11:05:00,67.62,67.63,67.51,67.53,10600.0,49.7573,49.7646,49.6763,49.691,10600.0
2014-04-25 11:10:00,67.52,67.61,67.51,67.57,10100.0,49.6837,49.7499,49.6763,49.7205,10100.0
2014-04-25 11:15:00,67.55,67.66,67.55,67.64,7200.0,49.7058,49.7867,49.7058,49.772,7200.0
2014-04-25 11:20:00,67.64,67.65,67.57,67.6,7600.0,49.772,49.7793,49.7205,49.7426,7600.0
2014-04-25 11:25:00,67.59,67.65,67.55,67.63,15500.0,49.7352,49.7793,49.7058,49.7646,15500.0
2014-04-25 11:30:00,67.65,67.66,67.56,67.58,16200.0,49.7793,49.7867,49.7131,49.7278,16200.0
2014-04-25 11:35:00,67.56,67.64,67.56,67.6,10900.0,49.7131,49.772,49.7131,49.7426,10900.0
2014-04-25 11:40:00,67.62,67.62,67.47,67.49,10000.0,49.7573,49.7573,49.6469,49.6616,10000.0
2014-04-25 11:45:00,67.5,67.5,67.43,67.43,11300.0,49.669,49.669,49.6175,49.6175,11300.0
2014-04-25 11:50:00,67.44,67.59,67.43,67.56,15300.0,49.6248,49.7352,49.6175,49.7131,15300.0
2014-04-25 11:55:00,67.58,67.6,67.5,67.52,7900.0,49.7278,49.7426,49.669,49.6837,7900.0
2014-04-25 12:00:00,67.55,67.61,67.5,67.55,12900.0,49.7058,49.7499,49.669,49.7058,12900.0
2014-04-25 12:05:00,67.56,67.65,67.55,67.57,10000.0,49.7131,49.7793,49.7058,49.7205,10000.0
2014-04-25 12:10:00,67.58,67.67,67.58,67.58,11300.0,49.7278,49.7941,49.7278,49.7278,11300.0
2014-04-25 12:15:00,67.58,67.64,67.58,67.63,10100.0,49.7278,49.772,49.7278,49.7646,10100.0
2014-04-25 12:20:00,67.63,67.63,67.6,67.63,6200.0,49.7646,49.7646,49.7426,49.7646,6200.0
2014-04-25 12:25:00,67.63,67.66,67.62,67.63,11600.0,49.7646,49.7867,49.7573,49.7646,11600.0
2014-04-25 12:30:00,67.62,67.62,67.58,67.61,5000.0,49.7573,49.7573,49.7278,49.7499,5000.0
2014-04-25 12:35:00,67.61,67.61,67.53,67.55,7600.0,49.7499,49.7499,49.691,49.7058,7600.0
2014-04-25 12:40:00,67.54,67.57,67.5,67.51,12200.0,49.6984,49.7205,49.669,49.6763,12200.0
2014-04-25 12:45:00,67.52,67.54,67.45,67.48,8500.0,49.6837,49.6984,49.6322,49.6543,8500.0
2014-04-25 12:50:00,67.47,67.48,67.43,67.48,9500.0,49.6469,49.6543,49.6175,49.6543,9500.0
2014-04-25 12:55:00,67.48,67.49,67.44,67.45,11500.0,49.6543,49.6616,49.6248,49.6322,11500.0
2014-04-25 13:00:00,67.46,67.48,67.32,67.34,13400.0,49.6395,49.6543,49.5365,49.5512,13400.0
2014-04-25 13:05:00,67.35,67.38,67.32,67.36,11400.0,49.5586,49.5807,49.5365,49.566,11400.0
2014-04-25 13:10:00,67.37,67.37,67.28,67.31,19000.0,49.5733,49.5733,49.5071,49.5292,19000.0
2014-04-25 13:15:00,67.31,67.32,67.21,67.23,14800.0,49.5292,49.5365,49.4556,49.4703,14800.0
2014-04-25 13:20:00,67.23,67.24,67.19,67.19,14200.0,49.4703,49.4777,49.4409,49.4409,14200.0
2014-04-25 13:25:00,67.19,67.23,67.17,67.21,32100.0,49.4409,49.4703,49.4261,49.4556,32100.0
2014-04-25 13:30:00,67.21,67.23,67.17,67.19,18900.0,49.4556,49.4703,49.4261,49.4409,18900.0
2014-04-25 13:35:00,67.2,67.29,67.18,67.29,11700.0,49.4482,49.5144,49.4335,49.5144,11700.0
2014-04-25 13:40:00,67.3,67.43,67.29,67.41,29600.0,49.5218,49.6175,49.5144,49.6027,29600.0
2014-04-25 13:45:00,67.41,67.47,67.38,67.38,10900.0,49.6027,49.6469,49.5807,49.5807,10900.0
2014-04-25 13:50:00,67.37,67.37,67.27,67.31,12900.0,49.5733,49.5733,49.4997,49.5292,12900.0
2014-04-25 13:55:00,67.31,67.37,67.28,67.31,14800.0,49.5292,49.5733,49.5071,49.5292,14800.0
2014-04-25 14:00:00,67.31,67.32,67.2,67.2,8100.0,49.5292,49.5365,49.4482,49.4482,8100.0
2014-04-25 14:05:00,67.2,67.25,67.2,67.23,10500.0,49.4482,49.485,49.4482,49.4703,10500.0
2014-04-25 14:10:00,67.23,67.25,67.18,67.22,11000.0,49.4703,49.485,49.4335,49.4629,11000.0
2014-04-25 14:15:00,67.23,67.23,67.16,67.17,9800.0,49.4703,49.4703,49.4188,49.4261,9800.0
2014-04-25 14:20:00,67.17,67.2,67.12,67.18,9400.0,49.4261,49.4482,49.3894,49.4335,9400.0
2014-04-25 14:25:00,67.19,67.19,67.13,67.15,15900.0,49.4409,49.4409,49.3967,49.4114,15900.0
2014-04-25 14:30:00,67.13,67.24,67.09,67.24,10100.0,49.3967,49.4777,49.3673,49.4777,10100.0
2014-04-25 14:35:00,67.25,67.26,67.18,67.21,15400.0,49.485,49.4924,49.4335,49.4556,15400.0
2014-04-25 14:40:00,67.22,67.22,67.18,67.19,9400.0,49.4629,49.4629,49.4335,49.4409,9400.0
2014-04-25 14:45:00,67.19,67.25,67.19,67.25,9200.0,49.4409,49.485,49.4409,49.485,9200.0
2014-04-25 14:50:00,67.25,67.29,67.22,67.23,10800.0,49.485,49.5144,49.4629,49.4703,10800.0
2014-04-25 14:55:00,67.23,67.24,67.17,67.17,15000.0,49.4703,49.4777,49.4261,49.4261,15000.0
2014-04-25 15:00:00,67.18,67.26,67.18,67.25,13800.0,49.4335,49.4924,49.4335,49.485,13800.0
2014-04-25 15:05:00,67.24,67.26,67.23,67.23,11300.0,49.4777,49.4924,49.4703,49.4703,11300.0
2014-04-25 15:10:00,67.24,67.26,67.2,67.23,13500.0,49.4777,49.4924,49.4482,49.4703,13500.0
2014-04-25 15:15:00,67.23,67.31,67.16,67.25,19500.0,49.4703,49.5292,49.4188,49.485,19500.0
2014-04-25 15:20:00,67.27,67.3,67.23,67.24,14000.0,49.4997,49.5218,49.4703,49.4777,14000.0
2014-04-25 15:25:00,67.24,67.37,67.24,67.33,12500.0,49.4777,49.5733,49.4777,49.5439,12500.0
2014-04-25 15:30:00,67.32,67.37,67.26,67.26,25000.0,49.5365,49.5733,49.4924,49.4924,25000.0
2014-04-25 15:35:00,67.26,67.29,67.26,67.28,27300.0,49.4924,49.5144,49.4924,49.5071,27300.0
2014-04-25 15:40:00,67.29,67.37,67.27,67.33,20800.0,49.5144,49.5733,49.4997,49.5439,20800.0
2014-04-25 15:45:00,67.32,67.39,67.29,67.33,31800.0,49.5365,49.588,49.5144,49.5439,31800.0
2014-04-25 15:50:00,67.33,67.33,67.26,67.28,43300.0,49.5439,49.5439,49.4924,49.5071,43300.0
2014-04-25 15:55:00,67.27,67.29,67.14,67.21,140900.0,49.4997,49.5144,49.4041,49.4556,140900.0
2014-04-28 09:30:00,67.79,67.96,67.66,67.8,32400.0,49.8824,50.0075,49.7867,49.8897,32400.0
2014-04-28 09:35:00,67.79,67.79,67.48,67.53,12800.0,49.8824,49.8824,49.6543,49.691,12800.0
2014-04-28 09:40:00,67.55,67.65,67.37,67.45,9500.0,49.7058,49.7793,49.5733,49.6322,9500.0
2014-04-28 09:45:00,67.44,67.56,67.41,67.42,8100.0,49.6248,49.7131,49.6027,49.6101,8100.0
2014-04-28 09:50:00,67.42,67.7,67.41,67.7,20300.0,49.6101,49.8161,49.6027,49.8161,20300.0
2014-04-28 09:55:00,67.72,67.98,67.7,67.95,7400.0,49.8309,50.0222,49.8161,50.0001,7400.0
2014-04-28 10:00:00,67.99,68.09,67.77,67.8,13600.0,50.0295,50.1031,49.8676,49.8897,13600.0
2014-04-28 10:05:00,67.81,68.01,67.7,68.0,12400.0,49.8971,50.0442,49.8161,50.0369,12400.0
2014-04-28 10:10:00,67.98,68.01,67.81,68.0,12100.0,50.0222,50.0442,49.8971,50.0369,12100.0
2014-04-28 10:15:00,68.01,68.24,68.01,68.24,10900.0,50.0442,50.2135,50.0442,50.2135,10900.0
2014-04-28 10:20:00,68.23,68.3,68.19,68.28,14900.0,50.2061,50.2576,50.1767,50.2429,14900.0
2014-04-28 10:25:00,68.28,68.4,68.28,68.4,15200.0,50.2429,50.3312,50.2429,50.3312,15200.0
2014-04-28 10:30:00,68.39,68.52,68.38,68.41,34200.0,50.3239,50.4195,50.3165,50.3386,34200.0
2014-04-28 10:35:00,68.42,68.45,68.29,68.34,19200.0,50.3459,50.368,50.2503,50.2871,19200.0
2014-04-28 10:40:00,68.32,68.41,68.29,68.4,27800.0,50.2724,50.3386,50.2503,50.3312,27800.0
2014-04-28 10:45:00,68.37,68.45,68.34,68.38,42400.0,50.3091,50.368,50.2871,50.3165,42400.0
2014-04-28 10:50:00,68.38,68.4,68.3,68.3,28900.0,50.3165,50.3312,50.2576,50.2576,28900.0
2014-04-28 10:55:00,68.28,68.28,68.09,68.14,18500.0,50.2429,50.2429,50.1031,50.1399,18500.0
2014-04-28 11:00:00,68.15,68.25,68.15,68.19,14700.0,50.1473,50.2208,50.1473,50.1767,14700.0
2014-04-28 11:05:00,68.19,68.25,68.03,68.09,11400.0,50.1767,50.2208,50.059,50.1031,11400.0
2014-04-28 11:10:00,68.1,68.2,68.09,68.15,52600.0,50.1105,50.1841,50.1031,50.1473,52600.0
2014-04-28 11:15:00,68.14,68.17,68.07,68.16,21500.0,50.1399,50.162,50.0884,50.1546,21500.0
2014-04-28 11:20:00,68.16,68.17,68.12,68.14,27200.0,50.1546,50.162,50.1252,50.1399,27200.0
2014-04-28 11:25:00,68.15,68.24,68.11,68.11,28900.0,50.1473,50.2135,50.1178,50.1178,28900.0
2014-04-28 11:30:00,68.12,68.19,68.09,68.13,11700.0,50.1252,50.1767,50.1031,50.1325,11700.0
2014-04-28 11:35:00,68.14,68.28,68.14,68.21,10000.0,50.1399,50.2429,50.1399,50.1914,10000.0
2014-04-28 11:40:00,68.2,68.3,68.15,68.15,26100.0,50.1841,50.2576,50.1473,50.1473,26100.0
2014-04-28 11:45:00,68.16,68.22,68.16,68.19,14500.0,50.1546,50.1988,50.1546,50.1767,14500.0
2014-04-28 11:50:00,68.2,68.22,68.09,68.14,18100.0,50.1841,50.1988,50.1031,50.1399,18100.0
2014-04-28 11:55:00,68.13,68.13,67.97,67.99,8400.0,50.1325,50.1325,50.0148,50.0295,8400.0
2014-04-28 12:00:00,68.0,68.12,68.0,68.09,107800.0,50.0369,50.1252,50.0369,50.1031,107800.0
2014-04-28 12:05:00,68.11,68.13,67.99,68.0,24500.0,50.1178,50.1325,50.0295,50.0369,24500.0
2014-04-28 12:10:00,68.02,68.08,67.99,67.99,10400.0,50.0516,50.0958,50.0295,50.0295,10400.0
2014-04-28 12:15:00,67.96,68.09,67.96,68.08,11900.0,50.0075,50.1031,50.0075,50.0958,11900.0
2014-04-28 12:20:00,68.09,68.11,68.07,68.08,30500.0,50.1031,50.1178,50.0884,50.0958,30500.0
2014-04-28 12:25:00,68.07,68.17,68.07,68.12,12400.0,50.0884,50.162,50.0884,50.1252,12400.0
2014-04-28 12:30:00,68.12,68.17,68.09,68.16,8800.0,50.1252,50.162,50.1031,50.1546,8800.0
2014-04-28 12:35:00,68.15,68.15,68.03,68.04,7400.0,50.1473,50.1473,50.059,50.0663,7400.0
2014-04-28 12:40:00,68.03,68.24,68.0,68.16,22600.0,50.059,50.2135,50.0369,50.1546,22600.0
2014-04-28 12:45:00,68.15,68.25,68.15,68.18,24000.0,50.1473,50.2208,50.1473,50.1693,24000.0
2014-04-28 12:50:00,68.18,68.2,68.11,68.2,5400.0,50.1693,50.1841,50.1178,50.1841,5400.0
2014-04-28 12:55:00,68.19,68.2,68.1,68.19,9800.0,50.1767,50.1841,50.1105,50.1767,9800.0
2014-04-28 13:00:00,68.19,68.19,68.1,68.11,241900.0,50.1767,50.1767,50.1105,50.1178,241900.0
2014-04-28 13:05:00,68.11,68.12,68.02,68.02,8800.0,50.1178,50.1252,50.0516,50.0516,8800.0
2014-04-28 13:10:00,68.02,68.07,67.85,67.88,13300.0,50.0516,50.0884,49.9265,49.9486,13300.0
2014-04-28 13:15:00,67.85,67.85,67.74,67.75,9000.0,49.9265,49.9265,49.8456,49.8529,9000.0
2014-04-28 13:20:00,67.74,67.74,67.58,67.61,19100.0,49.8456,49.8456,49.7278,49.7499,19100.0
2014-04-28 13:25:00,67.61,67.68,67.58,67.63,12800.0,49.7499,49.8014,49.7278,49.7646,12800.0
2014-04-28 13:30:00,67.63,67.67,67.42,67.46,15400.0,49.7646,49.7941,49.6101,49.6395,15400.0
2014-04-28 13:35:00,67.46,67.57,67.45,67.46,11700.0,49.6395,49.7205,49.6322,49.6395,11700.0
2014-04-28 13:40:00,67.45,67.53,67.44,67.48,7500.0,49.6322,49.691,49.6248,49.6543,7500.0
2014-04-28 13:45:00,67.46,67.47,67.36,67.46,9100.0,49.6395,49.6469,49.566,49.6395,9100.0
2014-04-28 13:50:00,67.47,67.7,67.47,67.68,12200.0,49.6469,49.8161,49.6469,49.8014,12200.0
2014-04-28 13:55:00,67.68,67.73,67.63,67.66,9500.0,49.8014,49.8382,49.7646,49.7867,9500.0
2014-04-28 14:00:00,67.67,67.67,67.53,67.6,6000.0,49.7941,49.7941,49.691,49.7426,6000.0
2014-04-28 14:05:00,67.57,67.7,67.52,67.67,16100.0,49.7205,49.8161,49.6837,49.7941,16100.0
2014-04-28 14:10:00,67.7,67.81,67.68,67.78,5600.0,49.8161,49.8971,49.8014,49.875,5600.0
2014-04-28 14:15:00,67.79,67.86,67.78,67.84,8900.0,49.8824,49.9339,49.875,49.9192,8900.0
2014-04-28 14:20:00,67.84,67.93,67.82,67.9,12300.0,49.9192,49.9854,49.9044,49.9633,12300.0
2014-04-28 14:25:00,67.9,67.93,67.84,67.93,8900.0,49.9633,49.9854,49.9192,49.9854,8900.0
2014-04-28 14:30:00,67.95,68.02,67.9,67.92,11600.0,50.0001,50.0516,49.9633,49.978,11600.0
2014-04-28 14:35:00,67.9,67.95,67.9,67.92,3500.0,49.9633,50.0001,49.9633,49.978,3500.0
2014-04-28 14:40:00,67.89,67.89,67.81,67.87,8200.0,49.9559,49.9559,49.8971,49.9412,8200.0
2014-04-28 14:45:00,67.87,68.09,67.87,68.06,9800.0,49.9412,50.1031,49.9412,50.081,9800.0
2014-04-28 14:50:00,68.07,68.1,67.96,68.0,10500.0,50.0884,50.1105,50.0075,50.0369,10500.0
2014-04-28 14:55:00,68.0,68.03,67.94,67.96,4800.0,50.0369,50.059,49.9927,50.0075,4800.0
2014-04-28 15:00:00,67.95,68.08,67.95,68.06,25600.0,50.0001,50.0958,50.0001,50.081,25600.0
2014-04-28 15:05:00,68.06,68.24,68.05,68.23,10700.0,50.081,50.2135,50.0737,50.2061,10700.0
2014-04-28 15:10:00,68.23,68.41,68.23,68.4,8900.0,50.2061,50.3386,50.2061,50.3312,8900.0
2014-04-28 15:15:00,68.4,68.55,68.38,68.51,17000.0,50.3312,50.4416,50.3165,50.4122,17000.0
2014-04-28 15:20:00,68.55,68.59,68.46,68.56,18200.0,50.4416,50.471,50.3754,50.449,18200.0
2014-04-28 15:25:00,68.56,68.6,68.49,68.49,17600.0,50.449,50.4784,50.3974,50.3974,17600.0
2014-04-28 15:30:00,68.5,68.62,68.5,68.54,18200.0,50.4048,50.4931,50.4048,50.4342,18200.0
2014-04-28 15:35:00,68.54,68.61,68.53,68.59,17000.0,50.4342,50.4858,50.4269,50.471,17000.0
2014-04-28 15:40:00,68.59,68.69,68.56,68.66,22900.0,50.471,50.5446,50.449,50.5225,22900.0
2014-04-28 15:45:00,68.66,68.68,68.55,68.59,41300.0,50.5225,50.5373,50.4416,50.471,41300.0
2014-04-28 15:50:00,68.58,68.63,68.56,68.57,73100.0,50.4637,50.5005,50.449,50.4563,73100.0
2014-04-28 15:55:00,68.58,68.59,68.54,68.55,115200.0,50.4637,50.471,50.4342,50.4416,115200.0
2014-04-29 09:30:00,68.87,68.87,68.57,68.83,54000.0,50.6771,50.6771,50.4563,50.6476,54000.0
2014-04-29 09:35:00,68.83,68.96,68.72,68.91,24100.0,50.6476,50.7433,50.5667,50.7065,24100.0
2014-04-29 09:40:00,68.94,69.14,68.92,69.0,21400.0,50.7286,50.8757,50.7139,50.7727,21400.0
2014-04-29 09:45:00,69.0,69.24,68.99,69.21,22600.0,50.7727,50.9493,50.7654,50.9273,22600.0
2014-04-29 09:50:00,69.21,69.38,69.19,69.38,22800.0,50.9273,51.0523,50.9125,51.0523,22800.0
2014-04-29 09:55:00,69.39,69.57,69.36,69.43,38100.0,51.0597,51.1922,51.0376,51.0891,38100.0
2014-04-29 10:00:00,69.43,69.44,69.21,69.23,27200.0,51.0891,51.0965,50.9273,50.942,27200.0
2014-04-29 10:05:00,69.2,69.2,69.01,69.02,19400.0,50.9199,50.9199,50.7801,50.7874,19400.0
2014-04-29 10:10:00,69.02,69.11,68.97,69.05,29800.0,50.7874,50.8537,50.7507,50.8095,29800.0
2014-04-29 10:15:00,69.05,69.13,68.98,69.05,29000.0,50.8095,50.8684,50.758,50.8095,29000.0
2014-04-29 10:20:00,69.04,69.08,69.0,69.04,27700.0,50.8022,50.8316,50.7727,50.8022,27700.0
2014-04-29 10:25:00,69.03,69.09,68.94,69.0,98400.0,50.7948,50.839,50.7286,50.7727,98400.0
2014-04-29 10:30:00,68.96,69.11,68.94,69.09,31800.0,50.7433,50.8537,50.7286,50.839,31800.0
2014-04-29 10:35:00,69.1,69.19,68.95,69.0,87800.0,50.8463,50.9125,50.7359,50.7727,87800.0
2014-04-29 10:40:00,69.0,69.12,68.95,69.07,9900.0,50.7727,50.861,50.7359,50.8242,9900.0
2014-04-29 10:45:00,69.08,69.25,69.08,69.17,14000.0,50.8316,50.9567,50.8316,50.8978,14000.0
2014-04-29 10:50:00,69.17,69.19,69.08,69.09,13800.0,50.8978,50.9125,50.8316,50.839,13800.0
2014-04-29 10:55:00,69.09,69.19,69.08,69.18,16700.0,50.839,50.9125,50.8316,50.9052,16700.0
2014-04-29 11:00:00,69.17,69.21,69.16,69.2,12400.0,50.8978,50.9273,50.8905,50.9199,12400.0
2014-04-29 11:05:00,69.2,69.25,69.19,69.25,24900.0,50.9199,50.9567,50.9125,50.9567,24900.0
2014-04-29 11:10:00,69.25,69.27,69.07,69.08,18800.0,50.9567,50.9714,50.8242,50.8316,18800.0
2014-04-29 11:15:00,69.08,69.18,69.06,69.1,39200.0,50.8316,50.9052,50.8169,50.8463,39200.0
2014-04-29 11:20:00,69.11,69.18,69.1,69.18,9700.0,50.8537,50.9052,50.8463,50.9052,9700.0
2014-04-29 11:25:00,69.18,69.22,69.15,69.19,13000.0,50.9052,50.9346,50.8831,50.9125,13000.0
2014-04-29 11:30:00,69.21,69.26,69.18,69.25,14900.0,50.9273,50.964,50.9052,50.9567,14900.0
2014-04-29 11:35:00,69.21,69.27,69.17,69.2,112100.0,50.9273,50.9714,50.8978,50.9199,112100.0
2014-04-29 11:40:00,69.19,69.19,69.12,69.13,7700.0,50.9125,50.9125,50.861,50.8684,7700.0
2014-04-29 11:45:00,69.14,69.19,69.08,69.18,7600.0,50.8757,50.9125,50.8316,50.9052,7600.0
2014-04-29 11:50:00,69.17,69.18,69.12,69.18,6900.0,50.8978,50.9052,50.861,50.9052,6900.0
2014-04-29 11:55:00,69.17,69.26,69.16,69.17,6200.0,50.8978,50.964,50.8905,50.8978,6200.0
2014-04-29 12:00:00,69.18,69.21,69.17,69.19,59100.0,50.9052,50.9273,50.8978,50.9125,59100.0
2014-04-29 12:05:00,69.17,69.17,69.1,69.1,8000.0,50.8978,50.8978,50.8463,50.8463,8000.0
2014-04-29 12:10:00,69.09,69.16,69.09,69.16,6000.0,50.839,50.8905,50.839,50.8905,6000.0
2014-04-29 12:15:00,69.16,69.21,69.15,69.21,5800.0,50.8905,50.9273,50.8831,50.9273,5800.0
2014-04-29 12:20:00,69.22,69.33,69.21,69.31,8800.0,50.9346,51.0156,50.9273,51.0008,8800.0
2014-04-29 12:25:00,69.31,69.33,69.25,69.33,4200.0,51.0008,51.0156,50.9567,51.0156,4200.0
2014-04-29 12:30:00,69.34,69.39,69.33,69.39,8600.0,51.0229,51.0597,51.0156,51.0597,8600.0
2014-04-29 12:35:00,69.4,69.42,69.37,69.39,8400.0,51.0671,51.0818,51.045,51.0597,8400.0
2014-04-29 12:40:00,69.39,69.48,69.39,69.48,13200.0,51.0597,51.1259,51.0597,51.1259,13200.0
2014-04-29 12:45:00,69.46,69.48,69.41,69.41,8400.0,51.1112,51.1259,51.0744,51.0744,8400.0
2014-04-29 12:50:00,69.4,69.45,69.4,69.44,13700.0,51.0671,51.1039,51.0671,51.0965,13700.0
2014-04-29 12:55:00,69.42,69.43,69.4,69.43,4800.0,51.0818,51.0891,51.0671,51.0891,4800.0
2014-04-29 13:00:00,69.4,69.41,69.36,69.39,10200.0,51.0671,51.0744,51.0376,51.0597,10200.0
2014-04-29 13:05:00,69.37,69.39,69.29,69.31,8500.0,51.045,51.0597,50.9861,51.0008,8500.0
2014-04-29 13:10:00,69.32,69.4,69.32,69.38,12600.0,51.0082,51.0671,51.0082,51.0523,12600.0
2014-04-29 13:15:00,69.39,69.47,69.38,69.42,44600.0,51.0597,51.1186,51.0523,51.0818,44600.0
2014-04-29 13:20:00,69.44,69.52,69.43,69.5,17800.0,51.0965,51.1554,51.0891,51.1406,17800.0
2014-04-29 13:25:00,69.49,69.52,69.46,69.46,12300.0,51.1333,51.1554,51.1112,51.1112,12300.0
2014-04-29 13:30:00,69.45,69.47,69.4,69.41,5800.0,51.1039,51.1186,51.0671,51.0744,5800.0
2014-04-29 13:35:00,69.4,69.48,69.39,69.44,10700.0,51.0671,51.1259,51.0597,51.0965,10700.0
2014-04-29 13:40:00,69.45,69.52,69.44,69.46,13000.0,51.1039,51.1554,51.0965,51.1112,13000.0
2014-04-29 13:45:00,69.44,69.51,69.43,69.51,14000.0,51.0965,51.148,51.0891,51.148,14000.0
2014-04-29 13:50:00,69.51,69.54,69.51,69.54,3500.0,51.148,51.1701,51.148,51.1701,3500.0
2014-04-29 13:55:00,69.54,69.62,69.54,69.62,6600.0,51.1701,51.2289,51.1701,51.2289,6600.0
2014-04-29 14:00:00,69.6,69.63,69.56,69.62,13200.0,51.2142,51.2363,51.1848,51.2289,13200.0
2014-04-29 14:05:00,69.62,69.64,69.59,69.61,13000.0,51.2289,51.2437,51.2069,51.2216,13000.0
2014-04-29 14:10:00,69.61,69.69,69.61,69.68,18600.0,51.2216,51.2805,51.2216,51.2731,18600.0
2014-04-29 14:15:00,69.68,69.68,69.62,69.65,17600.0,51.2731,51.2731,51.2289,51.251,17600.0
2014-04-29 14:20:00,69.65,69.77,69.63,69.76,42700.0,51.251,51.3393,51.2363,51.332,42700.0
2014-04-29 14:25:00,69.75,69.77,69.63,69.66,24400.0,51.3246,51.3393,51.2363,51.2584,24400.0
2014-04-29 14:30:00,69.66,69.66,69.61,69.64,11900.0,51.2584,51.2584,51.2216,51.2437,11900.0
2014-04-29 14:35:00,69.64,69.64,69.58,69.58,23300.0,51.2437,51.2437,51.1995,51.1995,23300.0
2014-04-29 14:40:00,69.57,69.65,69.53,69.62,20000.0,51.1922,51.251,51.1627,51.2289,20000.0
2014-04-29 14:45:00,69.6,69.61,69.55,69.61,17100.0,51.2142,51.2216,51.1774,51.2216,17100.0
2014-04-29 14:50:00,69.61,69.63,69.59,69.59,14300.0,51.2216,51.2363,51.2069,51.2069,14300.0
2014-04-29 14:55:00,69.58,69.65,69.58,69.64,11900.0,51.1995,51.251,51.1995,51.2437,11900.0
2014-04-29 15:00:00,69.64,69.68,69.62,69.68,24600.0,51.2437,51.2731,51.2289,51.2731,24600.0
2014-04-29 15:05:00,69.68,69.8,69.68,69.78,35300.0,51.2731,51.3614,51.2731,51.3467,35300.0
2014-04-29 15:10:00,69.79,69.83,69.77,69.81,42200.0,51.354,51.3835,51.3393,51.3688,42200.0
2014-04-29 15:15:00,69.81,69.81,69.69,69.7,22900.0,51.3688,51.3688,51.2805,51.2878,22900.0
2014-04-29 15:20:00,69.69,69.69,69.62,69.62,13100.0,51.2805,51.2805,51.2289,51.2289,13100.0
2014-04-29 15:25:00,69.62,69.66,69.56,69.58,30100.0,51.2289,51.2584,51.1848,51.1995,30100.0
2014-04-29 15:30:00,69.58,69.6,69.55,69.57,20900.0,51.1995,51.2142,51.1774,51.1922,20900.0
2014-04-29 15:35:00,69.56,69.69,69.55,69.68,39800.0,51.1848,51.2805,51.1774,51.2731,39800.0
2014-04-29 15:40:00,69.69,69.77,69.66,69.76,60900.0,51.2805,51.3393,51.2584,51.332,60900.0
2014-04-29 15:45:00,69.75,69.79,69.69,69.69,56600.0,51.3246,51.354,51.2805,51.2805,56600.0
2014-04-29 15:50:00,69.7,69.75,69.6,69.74,105300.0,51.2878,51.3246,51.2142,51.3172,105300.0
2014-04-29 15:55:00,69.74,69.84,69.72,69.82,210600.0,51.3172,51.3908,51.3025,51.3761,210600.0
2014-04-30 09:30:00,69.55,69.66,69.31,69.5,47700.0,51.1774,51.2584,51.0008,51.1406,47700.0
2014-04-30 09:35:00,69.49,69.55,69.23,69.26,58400.0,51.1333,51.1774,50.942,50.964,58400.0
2014-04-30 09:40:00,69.27,69.3,69.09,69.09,18900.0,50.9714,50.9935,50.839,50.839,18900.0
2014-04-30 09:45:00,69.07,69.38,69.07,69.21,18400.0,50.8242,51.0523,50.8242,50.9273,18400.0
2014-04-30 09:50:00,69.19,69.34,69.11,69.16,73800.0,50.9125,51.0229,50.8537,50.8905,73800.0
2014-04-30 09:55:00,69.18,69.27,69.15,69.27,26800.0,50.9052,50.9714,50.8831,50.9714,26800.0
2014-04-30 10:00:00,69.27,69.27,69.02,69.02,10700.0,50.9714,50.9714,50.7874,50.7874,10700.0
2014-04-30 10:05:00,69.03,69.12,69.02,69.06,10700.0,50.7948,50.861,50.7874,50.8169,10700.0
2014-04-30 10:10:00,69.08,69.13,69.07,69.09,14700.0,50.8316,50.8684,50.8242,50.839,14700.0
2014-04-30 10:15:00,69.09,69.39,69.09,69.36,27200.0,50.839,51.0597,50.839,51.0376,27200.0
2014-04-30 10:20:00,69.35,69.36,69.19,69.23,19400.0,51.0303,51.0376,50.9125,50.942,19400.0
2014-04-30 10:25:00,69.23,69.3,69.19,69.19,15900.0,50.942,50.9935,50.9125,50.9125,15900.0
2014-04-30 10:30:00,69.19,69.26,69.16,69.18,13300.0,50.9125,50.964,50.8905,50.9052,13300.0
2014-04-30 10:35:00,69.16,69.26,69.15,69.23,15700.0,50.8905,50.964,50.8831,50.942,15700.0
2014-04-30 10:40:00,69.21,69.25,69.2,69.24,12300.0,50.9273,50.9567,50.9199,50.9493,12300.0
2014-04-30 10:45:00,69.21,69.3,69.16,69.28,9900.0,50.9273,50.9935,50.8905,50.9788,9900.0
2014-04-30 10:50:00,69.28,69.42,69.28,69.34,13700.0,50.9788,51.0818,50.9788,51.0229,13700.0
2014-04-30 10:55:00,69.34,69.34,69.22,69.22,12900.0,51.0229,51.0229,50.9346,50.9346,12900.0
2014-04-30 11:00:00,69.23,69.24,69.15,69.2,17900.0,50.942,50.9493,50.8831,50.9199,17900.0
2014-04-30 11:05:00,69.2,69.27,69.15,69.22,34900.0,50.9199,50.9714,50.8831,50.9346,34900.0
2014-04-30 11:10:00,69.23,69.26,69.16,69.2,42600.0,50.942,50.964,50.8905,50.9199,42600.0
2014-04-30 11:15:00,69.21,69.21,69.15,69.2,20700.0,50.9273,50.9273,50.8831,50.9199,20700.0
2014-04-30 11:20:00,69.19,69.19,69.12,69.17,13000.0,50.9125,50.9125,50.861,50.8978,13000.0
2014-04-30 11:25:00,69.18,69.25,69.16,69.21,10700.0,50.9052,50.9567,50.8905,50.9273,10700.0
2014-04-30 11:30:00,69.2,69.22,69.15,69.17,9200.0,50.9199,50.9346,50.8831,50.8978,9200.0
2014-04-30 11:35:00,69.17,69.24,69.14,69.23,19800.0,50.8978,50.9493,50.8757,50.942,19800.0
2014-04-30 11:40:00,69.23,69.29,69.22,69.29,14600.0,50.942,50.9861,50.9346,50.9861,14600.0
2014-04-30 11:45:00,69.29,69.33,69.18,69.19,19700.0,50.9861,51.0156,50.9052,50.9125,19700.0
2014-04-30 11:50:00,69.17,69.18,69.14,69.17,16500.0,50.8978,50.9052,50.8757,50.8978,16500.0
2014-04-30 11:55:00,69.18,69.2,69.13,69.14,15100.0,50.9052,50.9199,50.8684,50.8757,15100.0
2014-04-30 12:00:00,69.15,69.21,69.14,69.21,12500.0,50.8831,50.9273,50.8757,50.9273,12500.0
2014-04-30 12:05:00,69.22,69.27,69.22,69.27,5500.0,50.9346,50.9714,50.9346,50.9714,5500.0
2014-04-30 12:10:00,69.27,69.3,69.26,69.29,5900.0,50.9714,50.9935,50.964,50.9861,5900.0
2014-04-30 12:15:00,69.29,69.31,69.24,69.27,6100.0,50.9861,51.0008,50.9493,50.9714,6100.0
2014-04-30 12:20:00,69.27,69.28,69.23,69.27,7000.0,50.9714,50.9788,50.942,50.9714,7000.0
2014-04-30 12:25:00,69.28,69.32,69.27,69.32,6500.0,50.9788,51.0082,50.9714,51.0082,6500.0
2014-04-30 12:30:00,69.32,69.38,69.3,69.38,8400.0,51.0082,51.0523,50.9935,51.0523,8400.0
2014-04-30 12:35:00,69.37,69.38,69.31,69.36,7000.0,51.045,51.0523,51.0008,51.0376,7000.0
2014-04-30 12:40:00,69.36,69.37,69.32,69.32,12800.0,51.0376,51.045,51.0082,51.0082,12800.0
2014-04-30 12:45:00,69.33,69.39,69.31,69.38,9500.0,51.0156,51.0597,51.0008,51.0523,9500.0
2014-04-30 12:50:00,69.38,69.39,69.36,69.39,3300.0,51.0523,51.0597,51.0376,51.0597,3300.0
2014-04-30 12:55:00,69.41,69.42,69.39,69.41,10600.0,51.0744,51.0818,51.0597,51.0744,10600.0
2014-04-30 13:00:00,69.4,69.42,69.38,69.4,16000.0,51.0671,51.0818,51.0523,51.0671,16000.0
2014-04-30 13:05:00,69.4,69.48,69.38,69.47,24700.0,51.0671,51.1259,51.0523,51.1186,24700.0
2014-04-30 13:10:00,69.47,69.52,69.47,69.5,10700.0,51.1186,51.1554,51.1186,51.1406,10700.0
2014-04-30 13:15:00,69.5,69.52,69.46,69.49,11700.0,51.1406,51.1554,51.1112,51.1333,11700.0
2014-04-30 13:20:00,69.49,69.51,69.33,69.34,16300.0,51.1333,51.148,51.0156,51.0229,16300.0
2014-04-30 13:25:00,69.34,69.41,69.33,69.41,14600.0,51.0229,51.0744,51.0156,51.0744,14600.0
2014-04-30 13:30:00,69.39,69.4,69.31,69.32,9200.0,51.0597,51.0671,51.0008,51.0082,9200.0
2014-04-30 13:35:00,69.32,69.35,69.31,69.34,7300.0,51.0082,51.0303,51.0008,51.0229,7300.0
2014-04-30 13:40:00,69.32,69.33,69.24,69.29,8500.0,51.0082,51.0156,50.9493,50.9861,8500.0
2014-04-30 13:45:00,69.28,69.33,69.26,69.31,8200.0,50.9788,51.0156,50.964,51.0008,8200.0
2014-04-30 13:50:00,69.31,69.32,69.29,69.31,4800.0,51.0008,51.0082,50.9861,51.0008,4800.0
2014-04-30 13:55:00,69.32,69.33,69.3,69.31,9400.0,51.0082,51.0156,50.9935,51.0008,9400.0
2014-04-30 14:00:00,69.28,69.39,69.14,69.37,24800.0,50.9788,51.0597,50.8757,51.045,24800.0
2014-04-30 14:05:00,69.36,69.36,69.1,69.26,14600.0,51.0376,51.0376,50.8463,50.964,14600.0
2014-04-30 14:10:00,69.22,69.27,69.12,69.17,12300.0,50.9346,50.9714,50.861,50.8978,12300.0
2014-04-30 14:15:00,69.14,69.25,69.14,69.22,8600.0,50.8757,50.9567,50.8757,50.9346,8600.0
2014-04-30 14:20:00,69.21,69.29,69.19,69.29,12100.0,50.9273,50.9861,50.9125,50.9861,12100.0
2014-04-30 14:25:00,69.31,69.33,69.22,69.24,13300.0,51.0008,51.0156,50.9346,50.9493,13300.0
2014-04-30 14:30:00,69.26,69.36,69.25,69.31,14000.0,50.964,51.0376,50.9567,51.0008,14000.0
2014-04-30 14:35:00,69.32,69.37,69.29,69.34,9400.0,51.0082,51.045,50.9861,51.0229,9400.0
2014-04-30 14:40:00,69.33,69.4,69.31,69.33,10400.0,51.0156,51.0671,51.0008,51.0156,10400.0
2014-04-30 14:45:00,69.34,69.54,69.34,69.51,12200.0,51.0229,51.1701,51.0229,51.148,12200.0
2014-04-30 14:50:00,69.51,69.63,69.48,69.59,12300.0,51.148,51.2363,51.1259,51.2069,12300.0
2014-04-30 14:55:00,69.6,69.61,69.53,69.54,18600.0,51.2142,51.2216,51.1627,51.1701,18600.0
2014-04-30 15:00:00,69.55,69.59,69.42,69.43,41100.0,51.1774,51.2069,51.0818,51.0891,41100.0
2014-04-30 15:05:00,69.45,69.45,69.26,69.28,72100.0,51.1039,51.1039,50.964,50.9788,72100.0
2014-04-30 15:10:00,69.3,69.44,69.3,69.42,30900.0,50.9935,51.0965,50.9935,51.0818,30900.0
2014-04-30 15:15:00,69.42,69.42,69.31,69.39,24200.0,51.0818,51.0818,51.0008,51.0597,24200.0
2014-04-30 15:20:00,69.39,69.4,69.34,69.39,31900.0,51.0597,51.0671,51.0229,51.0597,31900.0
2014-04-30 15:25:00,69.38,69.49,69.38,69.45,26500.0,51.0523,51.1333,51.0523,51.1039,26500.0
2014-04-30 15:30:00,69.45,69.55,69.44,69.51,38400.0,51.1039,51.1774,51.0965,51.148,38400.0
2014-04-30 15:35:00,69.51,69.53,69.41,69.44,39700.0,51.148,51.1627,51.0744,51.0965,39700.0
2014-04-30 15:40:00,69.44,69.48,69.37,69.48,48700.0,51.0965,51.1259,51.045,51.1259,48700.0
2014-04-30 15:45:00,69.48,69.54,69.42,69.54,69600.0,51.1259,51.1701,51.0818,51.1701,69600.0
2014-04-30 15:50:00,69.54,69.56,69.46,69.55,77000.0,51.1701,51.1848,51.1112,51.1774,77000.0
2014-04-30 15:55:00,69.55,69.56,69.46,69.5,107800.0,51.1774,51.1848,51.1112,51.1406,107800.0
2014-05-01 09:30:00,66.77,66.8,65.48,65.54,91900.0,49.1318,49.1539,48.1826,48.2267,91900.0
2014-05-01 09:35:00,65.5,65.72,64.95,65.12,163400.0,48.1973,48.3592,47.7926,47.9177,163400.0
2014-05-01 09:40:00,65.19,65.63,64.84,65.1,136000.0,47.9692,48.293,47.7116,47.903,136000.0
2014-05-01 09:45:00,65.1,65.31,65.0,65.0,218200.0,47.903,48.0575,47.8294,47.8294,218200.0
2014-05-01 09:50:00,65.0,65.13,64.33,65.12,209800.0,47.8294,47.925,47.3364,47.9177,209800.0
2014-05-01 09:55:00,65.05,65.58,64.91,65.16,137300.0,47.8662,48.2562,47.7632,47.9471,137300.0
2014-05-01 10:00:00,65.16,65.26,64.93,65.04,223700.0,47.9471,48.0207,47.7779,47.8588,223700.0
2014-05-01 10:05:00,65.01,65.07,64.74,64.78,119700.0,47.8367,47.8809,47.6381,47.6675,119700.0
2014-05-01 10:10:00,64.78,65.07,64.78,65.0,110000.0,47.6675,47.8809,47.6675,47.8294,110000.0
2014-05-01 10:15:00,65.01,65.04,64.87,64.94,78400.0,47.8367,47.8588,47.7337,47.7852,78400.0
2014-05-01 10:20:00,64.94,64.94,64.71,64.92,121400.0,47.7852,47.7852,47.616,47.7705,121400.0
2014-05-01 10:25:00,64.92,65.19,64.8,64.92,88900.0,47.7705,47.9692,47.6822,47.7705,88900.0
2014-05-01 10:30:00,64.93,65.18,64.92,65.13,55700.0,47.7779,47.9618,47.7705,47.925,55700.0
2014-05-01 10:35:00,65.14,65.29,65.14,65.26,65800.0,47.9324,48.0428,47.9324,48.0207,65800.0
2014-05-01 10:40:00,65.25,65.53,65.25,65.5,134600.0,48.0133,48.2194,48.0133,48.1973,134600.0
2014-05-01 10:45:00,65.5,65.74,65.5,65.67,112500.0,48.1973,48.3739,48.1973,48.3224,112500.0
2014-05-01 10:50:00,65.67,65.68,65.34,65.45,62300.0,48.3224,48.3297,48.0796,48.1605,62300.0
2014-05-01 10:55:00,65.43,65.5,65.4,65.42,52400.0,48.1458,48.1973,48.1237,48.1384,52400.0
2014-05-01 11:00:00,65.41,65.77,65.41,65.75,99200.0,48.1311,48.396,48.1311,48.3813,99200.0
2014-05-01 11:05:00,65.75,65.81,65.45,65.54,66000.0,48.3813,48.4254,48.1605,48.2267,66000.0
2014-05-01 11:10:00,65.53,65.54,65.41,65.53,53200.0,48.2194,48.2267,48.1311,48.2194,53200.0
2014-05-01 11:15:00,65.52,65.67,65.49,65.65,38700.0,48.212,48.3224,48.1899,48.3077,38700.0
2014-05-01 11:20:00,65.66,65.93,65.63,65.81,65800.0,48.315,48.5137,48.293,48.4254,65800.0
2014-05-01 11:25:00,65.81,65.93,65.74,65.79,51700.0,48.4254,48.5137,48.3739,48.4107,51700.0
2014-05-01 11:30:00,65.79,66.1,65.79,66.0,101700.0,48.4107,48.6388,48.4107,48.5652,101700.0
2014-05-01 11:35:00,66.01,66.13,65.98,65.98,55400.0,48.5726,48.6609,48.5505,48.5505,55400.0
2014-05-01 11:40:00,65.98,66.0,65.86,65.99,32300.0,48.5505,48.5652,48.4622,48.5579,32300.0
2014-05-01 11:45:00,65.97,66.04,65.94,65.97,38700.0,48.5431,48.5947,48.5211,48.5431,38700.0
2014-05-01 11:50:00,65.97,65.98,65.73,65.74,39400.0,48.5431,48.5505,48.3665,48.3739,39400.0
2014-05-01 11:55:00,65.73,65.79,65.72,65.73,35600.0,48.3665,48.4107,48.3592,48.3665,35600.0
2014-05-01 12:00:00,65.73,65.84,65.73,65.83,39200.0,48.3665,48.4475,48.3665,48.4401,39200.0
2014-05-01 12:05:00,65.85,65.86,65.74,65.78,22900.0,48.4548,48.4622,48.3739,48.4033,22900.0
2014-05-01 12:10:00,65.79,65.85,65.78,65.82,17400.0,48.4107,48.4548,48.4033,48.4328,17400.0
2014-05-01 12:15:00,65.82,65.84,65.7,65.77,50400.0,48.4328,48.4475,48.3445,48.396,50400.0
2014-05-01 12:20:00,65.76,65.8,65.74,65.78,42000.0,48.3886,48.418,48.3739,48.4033,42000.0
2014-05-01 12:25:00,65.8,65.82,65.75,65.75,38600.0,48.418,48.4328,48.3813,48.3813,38600.0
2014-05-01 12:30:00,65.77,65.87,65.76,65.81,62400.0,48.396,48.4696,48.3886,48.4254,62400.0
2014-05-01 12:35:00,65.81,66.0,65.81,65.85,64700.0,48.4254,48.5652,48.4254,48.4548,64700.0
2014-05-01 12:40:00,65.85,65.85,65.71,65.71,18500.0,48.4548,48.4548,48.3518,48.3518,18500.0
2014-05-01 12:45:00,65.71,65.73,65.46,65.47,59900.0,48.3518,48.3665,48.1679,48.1752,59900.0
2014-05-01 12:50:00,65.46,65.54,65.45,65.46,46100.0,48.1679,48.2267,48.1605,48.1679,46100.0
2014-05-01 12:55:00,65.48,65.52,65.41,65.49,36300.0,48.1826,48.212,48.1311,48.1899,36300.0
2014-05-01 13:00:00,65.5,65.63,65.49,65.62,24800.0,48.1973,48.293,48.1899,48.2856,24800.0
2014-05-01 13:05:00,65.62,65.68,65.58,65.68,32100.0,48.2856,48.3297,48.2562,48.3297,32100.0
2014-05-01 13:10:00,65.67,65.67,65.59,65.64,24500.0,48.3224,48.3224,48.2635,48.3003,24500.0
2014-05-01 13:15:00,65.63,65.79,65.6,65.74,26000.0,48.293,48.4107,48.2709,48.3739,26000.0
2014-05-01 13:20:00,65.74,65.79,65.71,65.77,17400.0,48.3739,48.4107,48.3518,48.396,17400.0
2014-05-01 13:25:00,65.77,65.79,65.67,65.67,24100.0,48.396,48.4107,48.3224,48.3224,24100.0
2014-05-01 13:30:00,65.66,65.75,65.62,65.74,20300.0,48.315,48.3813,48.2856,48.3739,20300.0
2014-05-01 13:35:00,65.74,65.74,65.65,65.73,15800.0,48.3739,48.3739,48.3077,48.3665,15800.0
2014-05-01 13:40:00,65.73,65.73,65.55,65.63,23700.0,48.3665,48.3665,48.2341,48.293,23700.0
2014-05-01 13:45:00,65.62,65.64,65.53,65.57,19400.0,48.2856,48.3003,48.2194,48.2488,19400.0
2014-05-01 13:50:00,65.57,65.62,65.52,65.58,10000.0,48.2488,48.2856,48.212,48.2562,10000.0
2014-05-01 13:55:00,65.55,65.6,65.5,65.54,16600.0,48.2341,48.2709,48.1973,48.2267,16600.0
2014-05-01 14:00:00,65.53,65.63,65.48,65.58,15400.0,48.2194,48.293,48.1826,48.2562,15400.0
2014-05-01 14:05:00,65.58,65.66,65.56,65.66,24500.0,48.2562,48.315,48.2414,48.315,24500.0
2014-05-01 14:10:00,65.66,65.67,65.53,65.56,26900.0,48.315,48.3224,48.2194,48.2414,26900.0
2014-05-01 14:15:00,65.56,65.65,65.55,65.57,22300.0,48.2414,48.3077,48.2341,48.2488,22300.0
2014-05-01 14:20:00,65.56,65.58,65.53,65.55,16000.0,48.2414,48.2562,48.2194,48.2341,16000.0
2014-05-01 14:25:00,65.54,65.58,65.51,65.58,16200.0,48.2267,48.2562,48.2047,48.2562,16200.0
2014-05-01 14:30:00,65.6,65.63,65.53,65.54,21700.0,48.2709,48.293,48.2194,48.2267,21700.0
2014-05-01 14:35:00,65.54,65.54,65.35,65.36,36600.0,48.2267,48.2267,48.0869,48.0943,36600.0
2014-05-01 14:40:00,65.35,65.52,65.35,65.5,25800.0,48.0869,48.212,48.0869,48.1973,25800.0
2014-05-01 14:45:00,65.49,65.56,65.39,65.47,33800.0,48.1899,48.2414,48.1164,48.1752,33800.0
2014-05-01 14:50:00,65.47,65.49,65.35,65.42,27700.0,48.1752,48.1899,48.0869,48.1384,27700.0
2014-05-01 14:55:00,65.39,65.48,65.37,65.46,19700.0,48.1164,48.1826,48.1016,48.1679,19700.0
2014-05-01 15:00:00,65.45,65.45,65.27,65.28,51500.0,48.1605,48.1605,48.0281,48.0354,51500.0
2014-05-01 15:05:00,65.27,65.44,65.27,65.35,44300.0,48.0281,48.1531,48.0281,48.0869,44300.0
2014-05-01 15:10:00,65.36,65.37,65.29,65.36,50000.0,48.0943,48.1016,48.0428,48.0943,50000.0
2014-05-01 15:15:00,65.37,65.39,65.2,65.34,113600.0,48.1016,48.1164,47.9765,48.0796,113600.0
2014-05-01 15:20:00,65.33,65.56,65.27,65.27,85900.0,48.0722,48.2414,48.0281,48.0281,85900.0
2014-05-01 15:25:00,65.27,65.33,65.14,65.19,50100.0,48.0281,48.0722,47.9324,47.9692,50100.0
2014-05-01 15:30:00,65.19,65.26,65.09,65.09,54400.0,47.9692,48.0207,47.8956,47.8956,54400.0
2014-05-01 15:35:00,65.09,65.2,65.09,65.12,78200.0,47.8956,47.9765,47.8956,47.9177,78200.0
2014-05-01 15:40:00,65.14,65.16,65.03,65.04,85900.0,47.9324,47.9471,47.8515,47.8588,85900.0
2014-05-01 15:45:00,65.04,65.09,64.96,64.97,121500.0,47.8588,47.8956,47.7999,47.8073,121500.0
2014-05-01 15:50:00,64.97,65.15,64.97,65.14,108200.0,47.8073,47.9398,47.8073,47.9324,108200.0
2014-05-01 15:55:00,65.14,65.17,65.03,65.11,159800.0,47.9324,47.9545,47.8515,47.9103,159800.0
2014-05-02 09:30:00,65.1,65.24,64.56,64.58,79000.0,47.903,48.006,47.5056,47.5203,79000.0
2014-05-02 09:35:00,64.55,64.65,64.2,64.32,67000.0,47.4983,47.5718,47.2407,47.329,67000.0
2014-05-02 09:40:00,64.31,64.43,63.7,64.06,126500.0,47.3217,47.41,46.8728,47.1377,126500.0
2014-05-02 09:45:00,64.07,64.29,64.0,64.08,53800.0,47.1451,47.3069,47.0935,47.1524,53800.0
2014-05-02 09:50:00,64.06,64.2,63.86,63.88,71100.0,47.1377,47.2407,46.9905,47.0052,71100.0
2014-05-02 09:55:00,63.88,63.98,63.72,63.97,62000.0,47.0052,47.0788,46.8875,47.0715,62000.0
2014-05-02 10:00:00,63.97,63.98,63.78,63.84,69600.0,47.0715,47.0788,46.9317,46.9758,69600.0
2014-05-02 10:05:00,63.85,64.23,63.83,64.15,61600.0,46.9832,47.2628,46.9685,47.2039,61600.0
2014-05-02 10:10:00,64.15,64.46,64.14,64.36,62600.0,47.2039,47.432,47.1966,47.3584,62600.0
2014-05-02 10:15:00,64.37,64.61,64.36,64.57,73800.0,47.3658,47.5424,47.3584,47.513,73800.0
2014-05-02 10:20:00,64.57,64.58,64.37,64.5,109300.0,47.513,47.5203,47.3658,47.4615,109300.0
2014-05-02 10:25:00,64.53,64.53,64.37,64.41,33000.0,47.4835,47.4835,47.3658,47.3952,33000.0
2014-05-02 10:30:00,64.4,64.51,64.38,64.51,30800.0,47.3879,47.4688,47.3732,47.4688,30800.0
2014-05-02 10:35:00,64.51,64.53,64.44,64.45,43600.0,47.4688,47.4835,47.4173,47.4247,43600.0
2014-05-02 10:40:00,64.45,64.47,64.15,64.21,44800.0,47.4247,47.4394,47.2039,47.2481,44800.0
2014-05-02 10:45:00,64.21,64.22,64.02,64.11,65200.0,47.2481,47.2554,47.1083,47.1745,65200.0
2014-05-02 10:50:00,64.1,64.2,64.02,64.11,38100.0,47.1671,47.2407,47.1083,47.1745,38100.0
2014-05-02 10:55:00,64.12,64.25,64.07,64.19,28000.0,47.1818,47.2775,47.1451,47.2334,28000.0
2014-05-02 11:00:00,64.18,64.25,64.13,64.21,29700.0,47.226,47.2775,47.1892,47.2481,29700.0
2014-05-02 11:05:00,64.21,64.24,64.17,64.19,61400.0,47.2481,47.2701,47.2186,47.2334,61400.0
2014-05-02 11:10:00,64.19,64.24,64.16,64.19,103900.0,47.2334,47.2701,47.2113,47.2334,103900.0
2014-05-02 11:15:00,64.2,64.24,64.15,64.23,39100.0,47.2407,47.2701,47.2039,47.2628,39100.0
2014-05-02 11:20:00,64.23,64.31,64.15,64.17,108100.0,47.2628,47.3217,47.2039,47.2186,108100.0
2014-05-02 11:25:00,64.18,64.21,64.14,64.21,64500.0,47.226,47.2481,47.1966,47.2481,64500.0
2014-05-02 11:30:00,64.2,64.21,64.07,64.08,53400.0,47.2407,47.2481,47.1451,47.1524,53400.0
2014-05-02 11:35:00,64.07,64.11,64.0,64.0,34600.0,47.1451,47.1745,47.0935,47.0935,34600.0
2014-05-02 11:40:00,64.01,64.02,63.9,63.95,29400.0,47.1009,47.1083,47.02,47.0568,29400.0
2014-05-02 11:45:00,63.96,64.06,63.95,64.01,33700.0,47.0641,47.1377,47.0568,47.1009,33700.0
2014-05-02 11:50:00,64.01,64.04,63.98,64.01,17800.0,47.1009,47.123,47.0788,47.1009,17800.0
2014-05-02 11:55:00,64.01,64.07,64.0,64.05,20200.0,47.1009,47.1451,47.0935,47.1303,20200.0
2014-05-02 12:00:00,64.05,64.21,64.0,64.2,113800.0,47.1303,47.2481,47.0935,47.2407,113800.0
2014-05-02 12:05:00,64.2,64.21,64.05,64.09,72600.0,47.2407,47.2481,47.1303,47.1598,72600.0
2014-05-02 12:10:00,64.1,64.14,64.08,64.11,27600.0,47.1671,47.1966,47.1524,47.1745,27600.0
2014-05-02 12:15:00,64.11,64.11,64.05,64.05,30500.0,47.1745,47.1745,47.1303,47.1303,30500.0
2014-05-02 12:20:00,64.06,64.08,64.03,64.05,57500.0,47.1377,47.1524,47.1156,47.1303,57500.0
2014-05-02 12:25:00,64.05,64.12,64.03,64.09,28900.0,47.1303,47.1818,47.1156,47.1598,28900.0
2014-05-02 12:30:00,64.09,64.11,64.07,64.07,31600.0,47.1598,47.1745,47.1451,47.1451,31600.0
2014-05-02 12:35:00,64.08,64.13,64.06,64.09,46400.0,47.1524,47.1892,47.1377,47.1598,46400.0
2014-05-02 12:40:00,64.1,64.11,64.02,64.03,33200.0,47.1671,47.1745,47.1083,47.1156,33200.0
2014-05-02 12:45:00,64.03,64.1,64.02,64.1,25900.0,47.1156,47.1671,47.1083,47.1671,25900.0
2014-05-02 12:50:00,64.09,64.12,64.06,64.06,19500.0,47.1598,47.1818,47.1377,47.1377,19500.0
2014-05-02 12:55:00,64.06,64.07,64.0,64.0,26800.0,47.1377,47.1451,47.0935,47.0935,26800.0
2014-05-02 13:00:00,64.02,64.07,64.0,64.05,77500.0,47.1083,47.1451,47.0935,47.1303,77500.0
2014-05-02 13:05:00,64.05,64.07,64.0,64.06,34700.0,47.1303,47.1451,47.0935,47.1377,34700.0
2014-05-02 13:10:00,64.06,64.11,64.05,64.11,58600.0,47.1377,47.1745,47.1303,47.1745,58600.0
2014-05-02 13:15:00,64.1,64.11,64.03,64.09,51700.0,47.1671,47.1745,47.1156,47.1598,51700.0
2014-05-02 13:20:00,64.09,64.15,64.03,64.13,73000.0,47.1598,47.2039,47.1156,47.1892,73000.0
2014-05-02 13:25:00,64.13,64.21,64.05,64.14,130300.0,47.1892,47.2481,47.1303,47.1966,130300.0
2014-05-02 13:30:00,64.15,64.16,63.95,63.95,77900.0,47.2039,47.2113,47.0568,47.0568,77900.0
2014-05-02 13:35:00,63.96,64.0,63.92,63.98,40200.0,47.0641,47.0935,47.0347,47.0788,40200.0
2014-05-02 13:40:00,63.99,63.99,63.9,63.91,20800.0,47.0862,47.0862,47.02,47.0273,20800.0
2014-05-02 13:45:00,63.9,64.0,63.85,63.94,30400.0,47.02,47.0935,46.9832,47.0494,30400.0
2014-05-02 13:50:00,63.95,63.99,63.92,63.93,21300.0,47.0568,47.0862,47.0347,47.042,21300.0
2014-05-02 13:55:00,63.93,63.96,63.84,63.86,36100.0,47.042,47.0641,46.9758,46.9905,36100.0
2014-05-02 14:00:00,63.85,63.85,63.75,63.83,30300.0,46.9832,46.9832,46.9096,46.9685,30300.0
2014-05-02 14:05:00,63.83,63.83,63.66,63.68,52500.0,46.9685,46.9685,46.8434,46.8581,52500.0
2014-05-02 14:10:00,63.68,63.78,63.66,63.74,55700.0,46.8581,46.9317,46.8434,46.9022,55700.0
2014-05-02 14:15:00,63.75,63.77,63.73,63.74,38400.0,46.9096,46.9243,46.8949,46.9022,38400.0
2014-05-02 14:20:00,63.74,63.77,63.71,63.74,64900.0,46.9022,46.9243,46.8802,46.9022,64900.0
2014-05-02 14:25:00,63.74,63.77,63.65,63.65,35200.0,46.9022,46.9243,46.836,46.836,35200.0
2014-05-02 14:30:00,63.65,63.7,63.6,63.7,77000.0,46.836,46.8728,46.7992,46.8728,77000.0
2014-05-02 14:35:00,63.7,63.74,63.61,63.61,47600.0,46.8728,46.9022,46.8066,46.8066,47600.0
2014-05-02 14:40:00,63.63,63.65,63.58,63.6,64600.0,46.8213,46.836,46.7845,46.7992,64600.0
2014-05-02 14:45:00,63.59,63.64,63.53,63.6,72800.0,46.7919,46.8286,46.7477,46.7992,72800.0
2014-05-02 14:50:00,63.62,63.63,63.57,63.62,53800.0,46.8139,46.8213,46.7771,46.8139,53800.0
2014-05-02 14:55:00,63.62,63.65,63.58,63.62,43600.0,46.8139,46.836,46.7845,46.8139,43600.0
2014-05-02 15:00:00,63.63,63.9,63.6,63.9,72500.0,46.8213,47.02,46.7992,47.02,72500.0
2014-05-02 15:05:00,63.89,63.96,63.89,63.9,43100.0,47.0126,47.0641,47.0126,47.02,43100.0
2014-05-02 15:10:00,63.9,63.95,63.8,63.8,52700.0,47.02,47.0568,46.9464,46.9464,52700.0
2014-05-02 15:15:00,63.8,63.99,63.8,63.99,71300.0,46.9464,47.0862,46.9464,47.0862,71300.0
2014-05-02 15:20:00,63.99,64.01,63.95,63.99,57900.0,47.0862,47.1009,47.0568,47.0862,57900.0
2014-05-02 15:25:00,63.99,63.99,63.82,63.84,38600.0,47.0862,47.0862,46.9611,46.9758,38600.0
2014-05-02 15:30:00,63.84,63.84,63.71,63.77,81900.0,46.9758,46.9758,46.8802,46.9243,81900.0
2014-05-02 15:35:00,63.77,63.98,63.77,63.98,63800.0,46.9243,47.0788,46.9243,47.0788,63800.0
2014-05-02 15:40:00,63.98,64.01,63.83,63.84,72200.0,47.0788,47.1009,46.9685,46.9758,72200.0
2014-05-02 15:45:00,63.85,63.91,63.82,63.82,99900.0,46.9832,47.0273,46.9611,46.9611,99900.0
2014-05-02 15:50:00,63.83,63.9,63.83,63.86,83200.0,46.9685,47.02,46.9685,46.9905,83200.0
2014-05-02 15:55:00,63.87,63.92,63.78,63.8,168000.0,46.9979,47.0347,46.9317,46.9464,168000.0
2014-05-05 09:30:00,63.44,63.53,63.06,63.07,52500.0,46.6815,46.7477,46.4019,46.4092,52500.0
2014-05-05 09:35:00,63.08,63.23,63.06,63.18,89300.0,46.4166,46.5269,46.4019,46.4902,89300.0
2014-05-05 09:40:00,63.17,63.47,63.17,63.39,53200.0,46.4828,46.7035,46.4828,46.6447,53200.0
2014-05-05 09:45:00,63.36,63.75,63.35,63.68,86600.0,46.6226,46.9096,46.6152,46.8581,86600.0
2014-05-05 09:50:00,63.72,63.98,63.62,63.98,23700.0,46.8875,47.0788,46.8139,47.0788,23700.0
2014-05-05 09:55:00,63.96,63.97,63.77,63.94,24000.0,47.0641,47.0715,46.9243,47.0494,24000.0
2014-05-05 10:00:00,63.97,63.98,63.78,63.82,24100.0,47.0715,47.0788,46.9317,46.9611,24100.0
2014-05-05 10:05:00,63.81,63.82,63.71,63.75,76200.0,46.9537,46.9611,46.8802,46.9096,76200.0
2014-05-05 10:10:00,63.75,63.76,63.66,63.67,47900.0,46.9096,46.9169,46.8434,46.8507,47900.0
2014-05-05 10:15:00,63.66,63.73,63.62,63.65,45000.0,46.8434,46.8949,46.8139,46.836,45000.0
2014-05-05 10:20:00,63.63,63.69,63.6,63.67,54100.0,46.8213,46.8654,46.7992,46.8507,54100.0
2014-05-05 10:25:00,63.67,63.67,63.59,63.64,47500.0,46.8507,46.8507,46.7919,46.8286,47500.0
2014-05-05 10:30:00,63.64,63.64,63.58,63.59,50300.0,46.8286,46.8286,46.7845,46.7919,50300.0
2014-05-05 10:35:00,63.59,63.7,63.56,63.7,61600.0,46.7919,46.8728,46.7698,46.8728,61600.0
2014-05-05 10:40:00,63.71,63.92,63.71,63.79,43300.0,46.8802,47.0347,46.8802,46.939,43300.0
2014-05-05 10:45:00,63.79,63.84,63.79,63.83,39500.0,46.939,46.9758,46.939,46.9685,39500.0
2014-05-05 10:50:00,63.81,63.83,63.74,63.8,64500.0,46.9537,46.9685,46.9022,46.9464,64500.0
2014-05-05 10:55:00,63.8,63.8,63.75,63.77,52900.0,46.9464,46.9464,46.9096,46.9243,52900.0
2014-05-05 11:00:00,63.79,63.81,63.71,63.8,49600.0,46.939,46.9537,46.8802,46.9464,49600.0
2014-05-05 11:05:00,63.8,63.81,63.76,63.8,52000.0,46.9464,46.9537,46.9169,46.9464,52000.0
2014-05-05 11:10:00,63.8,63.88,63.8,63.85,43500.0,46.9464,47.0052,46.9464,46.9832,43500.0
2014-05-05 11:15:00,63.85,63.85,63.78,63.81,39700.0,46.9832,46.9832,46.9317,46.9537,39700.0
2014-05-05 11:20:00,63.81,63.82,63.76,63.82,35700.0,46.9537,46.9611,46.9169,46.9611,35700.0
2014-05-05 11:25:00,63.82,63.82,63.78,63.8,40900.0,46.9611,46.9611,46.9317,46.9464,40900.0
2014-05-05 11:30:00,63.8,63.94,63.8,63.92,44900.0,46.9464,47.0494,46.9464,47.0347,44900.0
2014-05-05 11:35:00,63.92,63.93,63.89,63.93,28300.0,47.0347,47.042,47.0126,47.042,28300.0
2014-05-05 11:40:00,63.93,63.97,63.87,63.89,31200.0,47.042,47.0715,46.9979,47.0126,31200.0
2014-05-05 11:45:00,63.89,63.95,63.89,63.92,34100.0,47.0126,47.0568,47.0126,47.0347,34100.0
2014-05-05 11:50:00,63.92,63.92,63.9,63.9,26200.0,47.0347,47.0347,47.02,47.02,26200.0
2014-05-05 11:55:00,63.91,63.92,63.81,63.92,42500.0,47.0273,47.0347,46.9537,47.0347,42500.0
2014-05-05 12:00:00,63.92,63.95,63.85,63.93,27300.0,47.0347,47.0568,46.9832,47.042,27300.0
2014-05-05 12:05:00,63.92,63.95,63.83,63.92,26800.0,47.0347,47.0568,46.9685,47.0347,26800.0
2014-05-05 12:10:00,63.92,63.96,63.89,63.93,24600.0,47.0347,47.0641,47.0126,47.042,24600.0
2014-05-05 12:15:00,63.94,63.97,63.86,63.86,81300.0,47.0494,47.0715,46.9905,46.9905,81300.0
2014-05-05 12:20:00,63.86,63.91,63.84,63.86,35100.0,46.9905,47.0273,46.9758,46.9905,35100.0
2014-05-05 12:25:00,63.86,63.87,63.8,63.82,37800.0,46.9905,46.9979,46.9464,46.9611,37800.0
2014-05-05 12:30:00,63.82,63.97,63.8,63.94,47500.0,46.9611,47.0715,46.9464,47.0494,47500.0
2014-05-05 12:35:00,63.94,63.98,63.83,63.85,54100.0,47.0494,47.0788,46.9685,46.9832,54100.0
2014-05-05 12:40:00,63.85,63.86,63.81,63.85,17800.0,46.9832,46.9905,46.9537,46.9832,17800.0
2014-05-05 12:45:00,63.85,63.87,63.83,63.84,40500.0,46.9832,46.9979,46.9685,46.9758,40500.0
2014-05-05 12:50:00,63.85,63.92,63.85,63.86,17600.0,46.9832,47.0347,46.9832,46.9905,17600.0
2014-05-05 12:55:00,63.86,63.86,63.81,63.82,22600.0,46.9905,46.9905,46.9537,46.9611,22600.0
2014-05-05 13:00:00,63.82,63.82,63.81,63.81,11600.0,46.9611,46.9611,46.9537,46.9537,11600.0
2014-05-05 13:05:00,63.81,63.83,63.81,63.81,22900.0,46.9537,46.9685,46.9537,46.9537,22900.0
2014-05-05 13:10:00,63.82,63.92,63.81,63.91,19300.0,46.9611,47.0347,46.9537,47.0273,19300.0
2014-05-05 13:15:00,63.92,63.95,63.89,63.9,33400.0,47.0347,47.0568,47.0126,47.02,33400.0
2014-05-05 13:20:00,63.9,63.97,63.84,63.95,57000.0,47.02,47.0715,46.9758,47.0568,57000.0
2014-05-05 13:25:00,63.94,63.95,63.85,63.91,44200.0,47.0494,47.0568,46.9832,47.0273,44200.0
2014-05-05 13:30:00,63.92,64.0,63.85,63.93,42100.0,47.0347,47.0935,46.9832,47.042,42100.0
2014-05-05 13:35:00,63.93,63.94,63.88,63.89,13900.0,47.042,47.0494,47.0052,47.0126,13900.0
2014-05-05 13:40:00,63.89,63.98,63.88,63.95,22100.0,47.0126,47.0788,47.0052,47.0568,22100.0
2014-05-05 13:45:00,63.97,64.11,63.96,64.1,34100.0,47.0715,47.1745,47.0641,47.1671,34100.0
2014-05-05 13:50:00,64.1,64.1,63.94,64.04,36700.0,47.1671,47.1671,47.0494,47.123,36700.0
2014-05-05 13:55:00,64.04,64.09,63.89,63.98,29000.0,47.123,47.1598,47.0126,47.0788,29000.0
2014-05-05 14:00:00,63.99,64.02,63.91,63.94,27400.0,47.0862,47.1083,47.0273,47.0494,27400.0
2014-05-05 14:05:00,63.94,64.03,63.92,64.03,15100.0,47.0494,47.1156,47.0347,47.1156,15100.0
2014-05-05 14:10:00,64.04,64.05,63.89,63.95,36200.0,47.123,47.1303,47.0126,47.0568,36200.0
2014-05-05 14:15:00,63.95,64.04,63.93,64.01,15800.0,47.0568,47.123,47.042,47.1009,15800.0
2014-05-05 14:20:00,64.02,64.11,64.0,64.0,28500.0,47.1083,47.1745,47.0935,47.0935,28500.0
2014-05-05 14:25:00,64.0,64.05,63.99,64.01,22100.0,47.0935,47.1303,47.0862,47.1009,22100.0
2014-05-05 14:30:00,64.01,64.01,63.97,64.0,16400.0,47.1009,47.1009,47.0715,47.0935,16400.0
2014-05-05 14:35:00,64.0,64.01,63.9,63.96,25200.0,47.0935,47.1009,47.02,47.0641,25200.0
2014-05-05 14:40:00,63.96,64.02,63.94,64.01,18300.0,47.0641,47.1083,47.0494,47.1009,18300.0
2014-05-05 14:45:00,64.01,64.11,63.99,64.1,14000.0,47.1009,47.1745,47.0862,47.1671,14000.0
2014-05-05 14:50:00,64.11,64.16,64.1,64.14,53300.0,47.1745,47.2113,47.1671,47.1966,53300.0
2014-05-05 14:55:00,64.15,64.21,64.14,64.2,27000.0,47.2039,47.2481,47.1966,47.2407,27000.0
2014-05-05 15:00:00,64.22,64.22,64.11,64.12,20400.0,47.2554,47.2554,47.1745,47.1818,20400.0
2014-05-05 15:05:00,64.12,64.17,64.1,64.12,22300.0,47.1818,47.2186,47.1671,47.1818,22300.0
2014-05-05 15:10:00,64.13,64.16,64.13,64.14,16000.0,47.1892,47.2113,47.1892,47.1966,16000.0
2014-05-05 15:15:00,64.14,64.14,64.03,64.05,35800.0,47.1966,47.1966,47.1156,47.1303,35800.0
2014-05-05 15:20:00,64.06,64.07,63.95,63.96,62600.0,47.1377,47.1451,47.0568,47.0641,62600.0
2014-05-05 15:25:00,63.95,63.95,63.88,63.94,30500.0,47.0568,47.0568,47.0052,47.0494,30500.0
2014-05-05 15:30:00,63.94,63.96,63.91,63.92,64800.0,47.0494,47.0641,47.0273,47.0347,64800.0
2014-05-05 15:35:00,63.93,63.94,63.91,63.91,50800.0,47.042,47.0494,47.0273,47.0273,50800.0
2014-05-05 15:40:00,63.92,63.96,63.92,63.96,39300.0,47.0347,47.0641,47.0347,47.0641,39300.0
2014-05-05 15:45:00,63.96,64.04,63.96,64.02,62700.0,47.0641,47.123,47.0641,47.1083,62700.0
2014-05-05 15:50:00,64.03,64.06,64.0,64.03,73500.0,47.1156,47.1377,47.0935,47.1156,73500.0
2014-05-05 15:55:00,64.02,64.02,63.94,63.99,86600.0,47.1083,47.1083,47.0494,47.0862,86600.0
2014-05-06 09:30:00,63.77,63.87,63.46,63.55,64300.0,46.9243,46.9979,46.6962,46.7624,64300.0
2014-05-06 09:35:00,63.59,63.79,63.49,63.64,30200.0,46.7919,46.939,46.7183,46.8286,30200.0
2014-05-06 09:40:00,63.64,63.75,63.56,63.68,35800.0,46.8286,46.9096,46.7698,46.8581,35800.0
2014-05-06 09:45:00,63.67,63.89,63.64,63.86,19700.0,46.8507,47.0126,46.8286,46.9905,19700.0
2014-05-06 09:50:00,63.79,63.94,63.76,63.83,26600.0,46.939,47.0494,46.9169,46.9685,26600.0
2014-05-06 09:55:00,63.84,63.91,63.79,63.88,28000.0,46.9758,47.0273,46.939,47.0052,28000.0
2014-05-06 10:00:00,63.92,63.96,63.82,63.93,24200.0,47.0347,47.0641,46.9611,47.042,24200.0
2014-05-06 10:05:00,63.95,63.95,63.82,63.85,23400.0,47.0568,47.0568,46.9611,46.9832,23400.0
2014-05-06 10:10:00,63.86,64.01,63.84,63.93,31500.0,46.9905,47.1009,46.9758,47.042,31500.0
2014-05-06 10:15:00,63.93,64.04,63.93,64.0,28500.0,47.042,47.123,47.042,47.0935,28500.0
2014-05-06 10:20:00,63.99,64.15,63.98,64.12,24600.0,47.0862,47.2039,47.0788,47.1818,24600.0
2014-05-06 10:25:00,64.11,64.13,64.05,64.13,18500.0,47.1745,47.1892,47.1303,47.1892,18500.0
2014-05-06 10:30:00,64.14,64.25,64.12,64.24,30500.0,47.1966,47.2775,47.1818,47.2701,30500.0
2014-05-06 10:35:00,64.24,64.24,64.11,64.11,26500.0,47.2701,47.2701,47.1745,47.1745,26500.0
2014-05-06 10:40:00,64.11,64.19,64.06,64.19,19100.0,47.1745,47.2334,47.1377,47.2334,19100.0
2014-05-06 10:45:00,64.18,64.24,64.11,64.23,24100.0,47.226,47.2701,47.1745,47.2628,24100.0
2014-05-06 10:50:00,64.23,64.23,64.13,64.14,44600.0,47.2628,47.2628,47.1892,47.1966,44600.0
2014-05-06 10:55:00,64.15,64.22,64.1,64.2,52600.0,47.2039,47.2554,47.1671,47.2407,52600.0
2014-05-06 11:00:00,64.2,64.21,64.09,64.19,24400.0,47.2407,47.2481,47.1598,47.2334,24400.0
2014-05-06 11:05:00,64.2,64.24,64.14,64.23,24400.0,47.2407,47.2701,47.1966,47.2628,24400.0
2014-05-06 11:10:00,64.22,64.32,64.17,64.24,16300.0,47.2554,47.329,47.2186,47.2701,16300.0
2014-05-06 11:15:00,64.25,64.25,64.15,64.21,11500.0,47.2775,47.2775,47.2039,47.2481,11500.0
2014-05-06 11:20:00,64.21,64.38,64.2,64.38,37400.0,47.2481,47.3732,47.2407,47.3732,37400.0
2014-05-06 11:25:00,64.39,64.4,64.23,64.27,15000.0,47.3805,47.3879,47.2628,47.2922,15000.0
2014-05-06 11:30:00,64.26,64.35,64.23,64.34,18400.0,47.2849,47.3511,47.2628,47.3437,18400.0
2014-05-06 11:35:00,64.33,64.46,64.3,64.44,22600.0,47.3364,47.432,47.3143,47.4173,22600.0
2014-05-06 11:40:00,64.44,64.44,64.38,64.41,22200.0,47.4173,47.4173,47.3732,47.3952,22200.0
2014-05-06 11:45:00,64.41,64.57,64.41,64.54,25000.0,47.3952,47.513,47.3952,47.4909,25000.0
2014-05-06 11:50:00,64.54,64.54,64.45,64.47,14400.0,47.4909,47.4909,47.4247,47.4394,14400.0
2014-05-06 11:55:00,64.47,64.51,64.44,64.47,14400.0,47.4394,47.4688,47.4173,47.4394,14400.0
2014-05-06 12:00:00,64.47,64.53,64.4,64.4,15200.0,47.4394,47.4835,47.3879,47.3879,15200.0
2014-05-06 12:05:00,64.4,64.48,64.4,64.45,15600.0,47.3879,47.4467,47.3879,47.4247,15600.0
2014-05-06 12:10:00,64.47,64.53,64.45,64.47,16200.0,47.4394,47.4835,47.4247,47.4394,16200.0
2014-05-06 12:15:00,64.49,64.52,64.44,64.5,13200.0,47.4541,47.4762,47.4173,47.4615,13200.0
2014-05-06 12:20:00,64.52,64.55,64.47,64.52,24600.0,47.4762,47.4983,47.4394,47.4762,24600.0
2014-05-06 12:25:00,64.53,64.61,64.46,64.6,15600.0,47.4835,47.5424,47.432,47.535,15600.0
2014-05-06 12:30:00,64.58,64.58,64.54,64.55,19500.0,47.5203,47.5203,47.4909,47.4983,19500.0
2014-05-06 12:35:00,64.55,64.58,64.5,64.5,13800.0,47.4983,47.5203,47.4615,47.4615,13800.0
2014-05-06 12:40:00,64.5,64.57,64.47,64.56,13100.0,47.4615,47.513,47.4394,47.5056,13100.0
2014-05-06 12:45:00,64.55,64.55,64.47,64.53,22400.0,47.4983,47.4983,47.4394,47.4835,22400.0
2014-05-06 12:50:00,64.53,64.54,64.46,64.52,9900.0,47.4835,47.4909,47.432,47.4762,9900.0
2014-05-06 12:55:00,64.51,64.52,64.49,64.52,15800.0,47.4688,47.4762,47.4541,47.4762,15800.0
2014-05-06 13:00:00,64.52,64.52,64.48,64.5,23900.0,47.4762,47.4762,47.4467,47.4615,23900.0
2014-05-06 13:05:00,64.51,64.53,64.43,64.48,29400.0,47.4688,47.4835,47.41,47.4467,29400.0
2014-05-06 13:10:00,64.5,64.51,64.46,64.48,16500.0,47.4615,47.4688,47.432,47.4467,16500.0
2014-05-06 13:15:00,64.48,64.56,64.46,64.56,19900.0,47.4467,47.5056,47.432,47.5056,19900.0
2014-05-06 13:20:00,64.55,64.6,64.55,64.58,22900.0,47.4983,47.535,47.4983,47.5203,22900.0
2014-05-06 13:25:00,64.58,64.58,64.5,64.56,29800.0,47.5203,47.5203,47.4615,47.5056,29800.0
2014-05-06 13:30:00,64.55,64.56,64.5,64.5,20500.0,47.4983,47.5056,47.4615,47.4615,20500.0
2014-05-06 13:35:00,64.49,64.5,64.45,64.46,23700.0,47.4541,47.4615,47.4247,47.432,23700.0
2014-05-06 13:40:00,64.45,64.48,64.34,64.36,29200.0,47.4247,47.4467,47.3437,47.3584,29200.0
2014-05-06 13:45:00,64.33,64.42,64.33,64.39,12800.0,47.3364,47.4026,47.3364,47.3805,12800.0
2014-05-06 13:50:00,64.38,64.49,64.38,64.49,18400.0,47.3732,47.4541,47.3732,47.4541,18400.0
2014-05-06 13:55:00,64.48,64.49,64.35,64.36,17600.0,47.4467,47.4541,47.3511,47.3584,17600.0
2014-05-06 14:00:00,64.34,64.35,64.26,64.31,29300.0,47.3437,47.3511,47.2849,47.3217,29300.0
2014-05-06 14:05:00,64.3,64.46,64.29,64.46,28700.0,47.3143,47.432,47.3069,47.432,28700.0
2014-05-06 14:10:00,64.45,64.49,64.41,64.48,20900.0,47.4247,47.4541,47.3952,47.4467,20900.0
2014-05-06 14:15:00,64.47,64.52,64.47,64.48,21200.0,47.4394,47.4762,47.4394,47.4467,21200.0
2014-05-06 14:20:00,64.46,64.46,64.36,64.36,21400.0,47.432,47.432,47.3584,47.3584,21400.0
2014-05-06 14:25:00,64.36,64.37,64.29,64.36,13300.0,47.3584,47.3658,47.3069,47.3584,13300.0
2014-05-06 14:30:00,64.34,64.37,64.28,64.36,14800.0,47.3437,47.3658,47.2996,47.3584,14800.0
2014-05-06 14:35:00,64.37,64.37,64.29,64.36,25400.0,47.3658,47.3658,47.3069,47.3584,25400.0
2014-05-06 14:40:00,64.36,64.42,64.36,64.36,13800.0,47.3584,47.4026,47.3584,47.3584,13800.0
2014-05-06 14:45:00,64.36,64.38,64.3,64.3,17600.0,47.3584,47.3732,47.3143,47.3143,17600.0
2014-05-06 14:50:00,64.3,64.38,64.28,64.38,21300.0,47.3143,47.3732,47.2996,47.3732,21300.0
2014-05-06 14:55:00,64.38,64.39,64.34,64.35,18000.0,47.3732,47.3805,47.3437,47.3511,18000.0
2014-05-06 15:00:00,64.34,64.35,64.29,64.34,26400.0,47.3437,47.3511,47.3069,47.3437,26400.0
2014-05-06 15:05:00,64.33,64.36,64.28,64.33,24700.0,47.3364,47.3584,47.2996,47.3364,24700.0
2014-05-06 15:10:00,64.33,64.38,64.32,64.33,15000.0,47.3364,47.3732,47.329,47.3364,15000.0
2014-05-06 15:15:00,64.33,64.44,64.33,64.4,29100.0,47.3364,47.4173,47.3364,47.3879,29100.0
2014-05-06 15:20:00,64.39,64.43,64.38,64.39,26200.0,47.3805,47.41,47.3732,47.3805,26200.0
2014-05-06 15:25:00,64.38,64.39,64.31,64.31,25400.0,47.3732,47.3805,47.3217,47.3217,25400.0
2014-05-06 15:30:00,64.32,64.35,64.29,64.34,27100.0,47.329,47.3511,47.3069,47.3437,27100.0
2014-05-06 15:35:00,64.32,64.36,64.3,64.36,39100.0,47.329,47.3584,47.3143,47.3584,39100.0
2014-05-06 15:40:00,64.35,64.36,64.29,64.33,44100.0,47.3511,47.3584,47.3069,47.3364,44100.0
2014-05-06 15:45:00,64.32,64.33,64.24,64.31,85900.0,47.329,47.3364,47.2701,47.3217,85900.0
2014-05-06 15:50:00,64.31,64.31,64.22,64.24,62000.0,47.3217,47.3217,47.2554,47.2701,62000.0
2014-05-06 15:55:00,64.24,64.26,64.2,64.21,127700.0,47.2701,47.2849,47.2407,47.2481,127700.0
2014-05-07 09:30:00,64.27,64.33,64.15,64.33,51100.0,47.2922,47.3364,47.2039,47.3364,51100.0
2014-05-07 09:35:00,64.35,64.38,63.99,64.1,20500.0,47.3511,47.3732,47.0862,47.1671,20500.0
2014-05-07 09:40:00,64.09,64.19,63.98,64.03,16000.0,47.1598,47.2334,47.0788,47.1156,16000.0
2014-05-07 09:45:00,64.03,64.08,63.95,64.06,17300.0,47.1156,47.1524,47.0568,47.1377,17300.0
2014-05-07 09:50:00,64.08,64.14,64.02,64.07,14900.0,47.1524,47.1966,47.1083,47.1451,14900.0
2014-05-07 09:55:00,64.08,64.17,63.99,64.01,22100.0,47.1524,47.2186,47.0862,47.1009,22100.0
2014-05-07 10:00:00,64.0,64.11,63.99,64.09,30500.0,47.0935,47.1745,47.0862,47.1598,30500.0
2014-05-07 10:05:00,64.09,64.09,63.91,63.95,40600.0,47.1598,47.1598,47.0273,47.0568,40600.0
2014-05-07 10:10:00,63.94,63.95,63.64,63.68,41800.0,47.0494,47.0568,46.8286,46.8581,41800.0
2014-05-07 10:15:00,63.67,63.7,63.6,63.65,25800.0,46.8507,46.8728,46.7992,46.836,25800.0
2014-05-07 10:20:00,63.64,63.64,63.53,63.55,24500.0,46.8286,46.8286,46.7477,46.7624,24500.0
2014-05-07 10:25:00,63.55,63.67,63.5,63.67,20100.0,46.7624,46.8507,46.7256,46.8507,20100.0
2014-05-07 10:30:00,63.66,63.69,63.59,63.61,28200.0,46.8434,46.8654,46.7919,46.8066,28200.0
2014-05-07 10:35:00,63.64,63.8,63.59,63.74,23700.0,46.8286,46.9464,46.7919,46.9022,23700.0
2014-05-07 10:40:00,63.76,63.8,63.67,63.67,14700.0,46.9169,46.9464,46.8507,46.8507,14700.0
2014-05-07 10:45:00,63.69,63.75,63.63,63.69,16000.0,46.8654,46.9096,46.8213,46.8654,16000.0
2014-05-07 10:50:00,63.68,63.76,63.62,63.65,22300.0,46.8581,46.9169,46.8139,46.836,22300.0
2014-05-07 10:55:00,63.65,63.69,63.58,63.58,11800.0,46.836,46.8654,46.7845,46.7845,11800.0
2014-05-07 11:00:00,63.58,63.61,63.49,63.58,19700.0,46.7845,46.8066,46.7183,46.7845,19700.0
2014-05-07 11:05:00,63.58,63.62,63.51,63.61,19200.0,46.7845,46.8139,46.733,46.8066,19200.0
2014-05-07 11:10:00,63.62,63.82,63.58,63.82,26800.0,46.8139,46.9611,46.7845,46.9611,26800.0
2014-05-07 11:15:00,63.81,63.82,63.66,63.72,23600.0,46.9537,46.9611,46.8434,46.8875,23600.0
2014-05-07 11:20:00,63.72,63.75,63.69,63.7,30400.0,46.8875,46.9096,46.8654,46.8728,30400.0
2014-05-07 11:25:00,63.69,63.79,63.66,63.78,17600.0,46.8654,46.939,46.8434,46.9317,17600.0
2014-05-07 11:30:00,63.8,63.98,63.78,63.96,20000.0,46.9464,47.0788,46.9317,47.0641,20000.0
2014-05-07 11:35:00,63.96,63.98,63.86,63.9,15600.0,47.0641,47.0788,46.9905,47.02,15600.0
2014-05-07 11:40:00,63.9,64.06,63.89,64.06,17900.0,47.02,47.1377,47.0126,47.1377,17900.0
2014-05-07 11:45:00,64.06,64.14,64.0,64.01,25900.0,47.1377,47.1966,47.0935,47.1009,25900.0
2014-05-07 11:50:00,64.02,64.03,63.97,64.03,13200.0,47.1083,47.1156,47.0715,47.1156,13200.0
2014-05-07 11:55:00,64.04,64.08,63.96,63.97,17000.0,47.123,47.1524,47.0641,47.0715,17000.0
2014-05-07 12:00:00,63.97,63.99,63.92,63.98,14700.0,47.0715,47.0862,47.0347,47.0788,14700.0
2014-05-07 12:05:00,63.97,63.97,63.89,63.93,25300.0,47.0715,47.0715,47.0126,47.042,25300.0
2014-05-07 12:10:00,63.93,64.0,63.92,63.93,8300.0,47.042,47.0935,47.0347,47.042,8300.0
2014-05-07 12:15:00,63.94,63.97,63.93,63.97,10700.0,47.0494,47.0715,47.042,47.0715,10700.0
2014-05-07 12:20:00,63.99,64.0,63.93,63.97,11300.0,47.0862,47.0935,47.042,47.0715,11300.0
2014-05-07 12:25:00,63.97,63.98,63.88,63.9,11300.0,47.0715,47.0788,47.0052,47.02,11300.0
2014-05-07 12:30:00,63.88,63.93,63.86,63.88,12400.0,47.0052,47.042,46.9905,47.0052,12400.0
2014-05-07 12:35:00,63.86,63.92,63.85,63.91,13200.0,46.9905,47.0347,46.9832,47.0273,13200.0
2014-05-07 12:40:00,63.91,63.91,63.84,63.85,17900.0,47.0273,47.0273,46.9758,46.9832,17900.0
2014-05-07 12:45:00,63.85,63.9,63.84,63.86,22900.0,46.9832,47.02,46.9758,46.9905,22900.0
2014-05-07 12:50:00,63.87,63.9,63.85,63.85,11800.0,46.9979,47.02,46.9832,46.9832,11800.0
2014-05-07 12:55:00,63.85,63.86,63.79,63.81,23200.0,46.9832,46.9905,46.939,46.9537,23200.0
2014-05-07 13:00:00,63.79,63.91,63.77,63.91,14200.0,46.939,47.0273,46.9243,47.0273,14200.0
2014-05-07 13:05:00,63.9,63.9,63.75,63.79,10700.0,47.02,47.02,46.9096,46.939,10700.0
2014-05-07 13:10:00,63.79,63.85,63.75,63.85,10900.0,46.939,46.9832,46.9096,46.9832,10900.0
2014-05-07 13:15:00,63.86,63.94,63.85,63.87,14400.0,46.9905,47.0494,46.9832,46.9979,14400.0
2014-05-07 13:20:00,63.87,63.9,63.85,63.88,15000.0,46.9979,47.02,46.9832,47.0052,15000.0
2014-05-07 13:25:00,63.89,63.89,63.82,63.82,29000.0,47.0126,47.0126,46.9611,46.9611,29000.0
2014-05-07 13:30:00,63.82,63.9,63.82,63.89,20500.0,46.9611,47.02,46.9611,47.0126,20500.0
2014-05-07 13:35:00,63.87,63.92,63.84,63.85,40300.0,46.9979,47.0347,46.9758,46.9832,40300.0
2014-05-07 13:40:00,63.85,63.91,63.84,63.91,28700.0,46.9832,47.0273,46.9758,47.0273,28700.0
2014-05-07 13:45:00,63.89,63.9,63.78,63.79,23100.0,47.0126,47.02,46.9317,46.939,23100.0
2014-05-07 13:50:00,63.77,63.79,63.7,63.7,24300.0,46.9243,46.939,46.8728,46.8728,24300.0
2014-05-07 13:55:00,63.71,63.72,63.58,63.59,32200.0,46.8802,46.8875,46.7845,46.7919,32200.0
2014-05-07 14:00:00,63.57,63.68,63.56,63.62,16200.0,46.7771,46.8581,46.7698,46.8139,16200.0
2014-05-07 14:05:00,63.62,63.73,63.62,63.72,24800.0,46.8139,46.8949,46.8139,46.8875,24800.0
2014-05-07 14:10:00,63.72,63.72,63.62,63.64,24200.0,46.8875,46.8875,46.8139,46.8286,24200.0
2014-05-07 14:15:00,63.65,63.8,63.65,63.76,27800.0,46.836,46.9464,46.836,46.9169,27800.0
2014-05-07 14:20:00,63.77,63.77,63.73,63.75,27300.0,46.9243,46.9243,46.8949,46.9096,27300.0
2014-05-07 14:25:00,63.75,63.86,63.73,63.85,27500.0,46.9096,46.9905,46.8949,46.9832,27500.0
2014-05-07 14:30:00,63.84,63.9,63.84,63.86,33900.0,46.9758,47.02,46.9758,46.9905,33900.0
2014-05-07 14:35:00,63.85,63.87,63.76,63.76,25400.0,46.9832,46.9979,46.9169,46.9169,25400.0
2014-05-07 14:40:00,63.76,63.79,63.73,63.78,28900.0,46.9169,46.939,46.8949,46.9317,28900.0
2014-05-07 14:45:00,63.78,63.78,63.69,63.69,26000.0,46.9317,46.9317,46.8654,46.8654,26000.0
2014-05-07 14:50:00,63.69,63.71,63.65,63.66,32200.0,46.8654,46.8802,46.836,46.8434,32200.0
2014-05-07 14:55:00,63.67,63.71,63.63,63.67,23600.0,46.8507,46.8802,46.8213,46.8507,23600.0
2014-05-07 15:00:00,63.65,63.7,63.62,63.62,29600.0,46.836,46.8728,46.8139,46.8139,29600.0
2014-05-07 15:05:00,63.62,63.69,63.62,63.68,29700.0,46.8139,46.8654,46.8139,46.8581,29700.0
2014-05-07 15:10:00,63.68,63.69,63.61,63.61,30300.0,46.8581,46.8654,46.8066,46.8066,30300.0
2014-05-07 15:15:00,63.6,63.66,63.59,63.62,37200.0,46.7992,46.8434,46.7919,46.8139,37200.0
2014-05-07 15:20:00,63.62,63.64,63.54,63.63,27900.0,46.8139,46.8286,46.7551,46.8213,27900.0
2014-05-07 15:25:00,63.63,63.67,63.61,63.67,34900.0,46.8213,46.8507,46.8066,46.8507,34900.0
2014-05-07 15:30:00,63.67,63.72,63.65,63.72,38600.0,46.8507,46.8875,46.836,46.8875,38600.0
2014-05-07 15:35:00,63.72,63.8,63.7,63.8,34100.0,46.8875,46.9464,46.8728,46.9464,34100.0
2014-05-07 15:40:00,63.8,63.92,63.79,63.92,50500.0,46.9464,47.0347,46.939,47.0347,50500.0
2014-05-07 15:45:00,63.91,63.91,63.82,63.85,61100.0,47.0273,47.0273,46.9611,46.9832,61100.0
2014-05-07 15:50:00,63.84,63.88,63.82,63.84,59300.0,46.9758,47.0052,46.9611,46.9758,59300.0
2014-05-07 15:55:00,63.84,63.87,63.82,63.83,105800.0,46.9758,46.9979,46.9611,46.9685,105800.0
2014-05-08 09:30:00,63.97,64.22,63.88,64.03,67000.0,47.0715,47.2554,47.0052,47.1156,67000.0
2014-05-08 09:35:00,64.05,64.42,63.96,64.27,28400.0,47.1303,47.4026,47.0641,47.2922,28400.0
2014-05-08 09:40:00,64.27,64.6,64.27,64.58,48700.0,47.2922,47.535,47.2922,47.5203,48700.0
2014-05-08 09:45:00,64.57,64.88,64.52,64.79,79200.0,47.513,47.7411,47.4762,47.6749,79200.0
2014-05-08 09:50:00,64.79,64.86,64.72,64.79,74200.0,47.6749,47.7264,47.6233,47.6749,74200.0
2014-05-08 09:55:00,64.79,64.89,64.73,64.75,88200.0,47.6749,47.7484,47.6307,47.6454,88200.0
2014-05-08 10:00:00,64.75,65.03,64.75,65.03,58500.0,47.6454,47.8515,47.6454,47.8515,58500.0
2014-05-08 10:05:00,65.03,65.05,64.82,64.83,29800.0,47.8515,47.8662,47.6969,47.7043,29800.0
2014-05-08 10:10:00,64.82,64.9,64.76,64.86,21000.0,47.6969,47.7558,47.6528,47.7264,21000.0
2014-05-08 10:15:00,64.86,64.88,64.78,64.8,19100.0,47.7264,47.7411,47.6675,47.6822,19100.0
2014-05-08 10:20:00,64.82,64.84,64.78,64.79,17200.0,47.6969,47.7116,47.6675,47.6749,17200.0
2014-05-08 10:25:00,64.79,64.81,64.63,64.63,22000.0,47.6749,47.6896,47.5571,47.5571,22000.0
2014-05-08 10:30:00,64.63,64.7,64.54,64.7,44000.0,47.5571,47.6086,47.4909,47.6086,44000.0
2014-05-08 10:35:00,64.7,64.78,64.69,64.72,11800.0,47.6086,47.6675,47.6013,47.6233,11800.0
2014-05-08 10:40:00,64.72,64.79,64.67,64.68,18100.0,47.6233,47.6749,47.5866,47.5939,18100.0
2014-05-08 10:45:00,64.69,64.69,64.53,64.53,17900.0,47.6013,47.6013,47.4835,47.4835,17900.0
2014-05-08 10:50:00,64.56,64.68,64.56,64.68,16600.0,47.5056,47.5939,47.5056,47.5939,16600.0
2014-05-08 10:55:00,64.66,64.71,64.63,64.66,28000.0,47.5792,47.616,47.5571,47.5792,28000.0
2014-05-08 11:00:00,64.67,64.71,64.65,64.69,17500.0,47.5866,47.616,47.5718,47.6013,17500.0
2014-05-08 11:05:00,64.69,64.81,64.69,64.81,15500.0,47.6013,47.6896,47.6013,47.6896,15500.0
2014-05-08 11:10:00,64.81,64.85,64.74,64.79,15600.0,47.6896,47.719,47.6381,47.6749,15600.0
2014-05-08 11:15:00,64.79,64.83,64.75,64.83,11900.0,47.6749,47.7043,47.6454,47.7043,11900.0
2014-05-08 11:20:00,64.82,64.85,64.8,64.8,13100.0,47.6969,47.719,47.6822,47.6822,13100.0
2014-05-08 11:25:00,64.81,64.83,64.78,64.82,11300.0,47.6896,47.7043,47.6675,47.6969,11300.0
2014-05-08 11:30:00,64.81,64.92,64.81,64.91,88800.0,47.6896,47.7705,47.6896,47.7632,88800.0
2014-05-08 11:35:00,64.92,65.01,64.9,64.93,18700.0,47.7705,47.8367,47.7558,47.7779,18700.0
2014-05-08 11:40:00,64.94,64.98,64.91,64.97,12200.0,47.7852,47.8147,47.7632,47.8073,12200.0
2014-05-08 11:45:00,64.98,65.05,64.94,65.04,22800.0,47.8147,47.8662,47.7852,47.8588,22800.0
2014-05-08 11:50:00,65.05,65.14,65.04,65.09,25000.0,47.8662,47.9324,47.8588,47.8956,25000.0
2014-05-08 11:55:00,65.08,65.1,64.95,64.95,20100.0,47.8882,47.903,47.7926,47.7926,20100.0
2014-05-08 12:00:00,64.95,64.96,64.83,64.85,6500.0,47.7926,47.7999,47.7043,47.719,6500.0
2014-05-08 12:05:00,64.83,64.84,64.7,64.76,14500.0,47.7043,47.7116,47.6086,47.6528,14500.0
2014-05-08 12:10:00,64.75,64.8,64.75,64.79,5600.0,47.6454,47.6822,47.6454,47.6749,5600.0
2014-05-08 12:15:00,64.79,64.85,64.73,64.75,20100.0,47.6749,47.719,47.6307,47.6454,20100.0
2014-05-08 12:20:00,64.75,64.78,64.7,64.7,12000.0,47.6454,47.6675,47.6086,47.6086,12000.0
2014-05-08 12:25:00,64.69,64.77,64.69,64.77,10000.0,47.6013,47.6601,47.6013,47.6601,10000.0
2014-05-08 12:30:00,64.75,64.76,64.7,64.75,10100.0,47.6454,47.6528,47.6086,47.6454,10100.0
2014-05-08 12:35:00,64.76,64.76,64.69,64.7,12300.0,47.6528,47.6528,47.6013,47.6086,12300.0
2014-05-08 12:40:00,64.68,64.68,64.58,64.58,28100.0,47.5939,47.5939,47.5203,47.5203,28100.0
2014-05-08 12:45:00,64.59,64.64,64.54,64.55,33100.0,47.5277,47.5645,47.4909,47.4983,33100.0
2014-05-08 12:50:00,64.55,64.61,64.45,64.47,21200.0,47.4983,47.5424,47.4247,47.4394,21200.0
2014-05-08 12:55:00,64.47,64.49,64.42,64.49,25900.0,47.4394,47.4541,47.4026,47.4541,25900.0
2014-05-08 13:00:00,64.47,64.52,64.44,64.52,8700.0,47.4394,47.4762,47.4173,47.4762,8700.0
2014-05-08 13:05:00,64.55,64.55,64.51,64.52,7500.0,47.4983,47.4983,47.4688,47.4762,7500.0
2014-05-08 13:10:00,64.52,64.53,64.43,64.49,17000.0,47.4762,47.4835,47.41,47.4541,17000.0
2014-05-08 13:15:00,64.49,64.49,64.39,64.4,7800.0,47.4541,47.4541,47.3805,47.3879,7800.0
2014-05-08 13:20:00,64.4,64.4,64.21,64.31,50700.0,47.3879,47.3879,47.2481,47.3217,50700.0
2014-05-08 13:25:00,64.31,64.36,64.3,64.32,8000.0,47.3217,47.3584,47.3143,47.329,8000.0
2014-05-08 13:30:00,64.32,64.32,64.22,64.24,12500.0,47.329,47.329,47.2554,47.2701,12500.0
2014-05-08 13:35:00,64.24,64.26,64.2,64.2,12700.0,47.2701,47.2849,47.2407,47.2407,12700.0
2014-05-08 13:40:00,64.21,64.22,64.16,64.18,11000.0,47.2481,47.2554,47.2113,47.226,11000.0
2014-05-08 13:45:00,64.19,64.2,64.1,64.1,12300.0,47.2334,47.2407,47.1671,47.1671,12300.0
2014-05-08 13:50:00,64.09,64.09,63.95,63.95,70300.0,47.1598,47.1598,47.0568,47.0568,70300.0
2014-05-08 13:55:00,63.94,64.02,63.92,64.0,21800.0,47.0494,47.1083,47.0347,47.0935,21800.0
2014-05-08 14:00:00,64.0,64.01,63.93,63.93,20800.0,47.0935,47.1009,47.042,47.042,20800.0
2014-05-08 14:05:00,63.93,63.95,63.86,63.89,18100.0,47.042,47.0568,46.9905,47.0126,18100.0
2014-05-08 14:10:00,63.86,63.86,63.66,63.75,40200.0,46.9905,46.9905,46.8434,46.9096,40200.0
2014-05-08 14:15:00,63.75,63.86,63.71,63.86,13700.0,46.9096,46.9905,46.8802,46.9905,13700.0
2014-05-08 14:20:00,63.88,63.89,63.81,63.83,19800.0,47.0052,47.0126,46.9537,46.9685,19800.0
2014-05-08 14:25:00,63.83,63.85,63.77,63.85,18100.0,46.9685,46.9832,46.9243,46.9832,18100.0
2014-05-08 14:30:00,63.84,63.84,63.8,63.83,10500.0,46.9758,46.9758,46.9464,46.9685,10500.0
2014-05-08 14:35:00,63.83,63.83,63.78,63.78,10700.0,46.9685,46.9685,46.9317,46.9317,10700.0
2014-05-08 14:40:00,63.78,63.79,63.69,63.71,14500.0,46.9317,46.939,46.8654,46.8802,14500.0
2014-05-08 14:45:00,63.7,63.7,63.62,63.66,17300.0,46.8728,46.8728,46.8139,46.8434,17300.0
2014-05-08 14:50:00,63.67,63.78,63.66,63.75,37700.0,46.8507,46.9317,46.8434,46.9096,37700.0
2014-05-08 14:55:00,63.74,63.79,63.67,63.74,31800.0,46.9022,46.939,46.8507,46.9022,31800.0
2014-05-08 15:00:00,63.73,63.74,63.6,63.63,19900.0,46.8949,46.9022,46.7992,46.8213,19900.0
2014-05-08 15:05:00,63.63,63.72,63.51,63.57,56300.0,46.8213,46.8875,46.733,46.7771,56300.0
2014-05-08 15:10:00,63.55,63.64,63.53,63.64,13400.0,46.7624,46.8286,46.7477,46.8286,13400.0
2014-05-08 15:15:00,63.64,63.71,63.6,63.7,18800.0,46.8286,46.8802,46.7992,46.8728,18800.0
2014-05-08 15:20:00,63.7,63.83,63.69,63.75,28900.0,46.8728,46.9685,46.8654,46.9096,28900.0
2014-05-08 15:25:00,63.76,63.85,63.76,63.84,24300.0,46.9169,46.9832,46.9169,46.9758,24300.0
2014-05-08 15:30:00,63.83,63.83,63.75,63.83,25400.0,46.9685,46.9685,46.9096,46.9685,25400.0
2014-05-08 15:35:00,63.84,63.85,63.77,63.85,43200.0,46.9758,46.9832,46.9243,46.9832,43200.0
2014-05-08 15:40:00,63.84,63.85,63.76,63.78,41200.0,46.9758,46.9832,46.9169,46.9317,41200.0
2014-05-08 15:45:00,63.79,63.83,63.75,63.78,70400.0,46.939,46.9685,46.9096,46.9317,70400.0
2014-05-08 15:50:00,63.79,63.92,63.78,63.91,88900.0,46.939,47.0347,46.9317,47.0273,88900.0
2014-05-08 15:55:00,63.91,63.92,63.83,63.89,134600.0,47.0273,47.0347,46.9685,47.0126,134600.0
2014-05-09 09:30:00,63.96,64.07,63.74,63.84,48000.0,47.0641,47.1451,46.9022,46.9758,48000.0
2014-05-09 09:35:00,63.88,64.01,63.6,63.65,33400.0,47.0052,47.1009,46.7992,46.836,33400.0
2014-05-09 09:40:00,63.7,63.7,63.45,63.45,20900.0,46.8728,46.8728,46.6888,46.6888,20900.0
2014-05-09 09:45:00,63.42,63.7,63.41,63.7,27200.0,46.6668,46.8728,46.6594,46.8728,27200.0
2014-05-09 09:50:00,63.68,63.8,63.51,63.66,17500.0,46.8581,46.9464,46.733,46.8434,17500.0
2014-05-09 09:55:00,63.67,63.8,63.62,63.69,20200.0,46.8507,46.9464,46.8139,46.8654,20200.0
2014-05-09 10:00:00,63.66,63.81,63.6,63.62,30900.0,46.8434,46.9537,46.7992,46.8139,30900.0
2014-05-09 10:05:00,63.63,63.81,63.63,63.76,19900.0,46.8213,46.9537,46.8213,46.9169,19900.0
2014-05-09 10:10:00,63.78,63.98,63.78,63.88,17000.0,46.9317,47.0788,46.9317,47.0052,17000.0
2014-05-09 10:15:00,63.88,64.02,63.88,63.92,12700.0,47.0052,47.1083,47.0052,47.0347,12700.0
2014-05-09 10:20:00,63.94,63.94,63.85,63.89,10800.0,47.0494,47.0494,46.9832,47.0126,10800.0
2014-05-09 10:25:00,63.89,63.94,63.82,63.82,19800.0,47.0126,47.0494,46.9611,46.9611,19800.0
2014-05-09 10:30:00,63.83,63.88,63.68,63.82,32700.0,46.9685,47.0052,46.8581,46.9611,32700.0
2014-05-09 10:35:00,63.83,63.86,63.75,63.8,30700.0,46.9685,46.9905,46.9096,46.9464,30700.0
2014-05-09 10:40:00,63.8,63.82,63.71,63.75,34400.0,46.9464,46.9611,46.8802,46.9096,34400.0
2014-05-09 10:45:00,63.75,63.85,63.72,63.84,35300.0,46.9096,46.9832,46.8875,46.9758,35300.0
2014-05-09 10:50:00,63.81,63.81,63.68,63.7,26600.0,46.9537,46.9537,46.8581,46.8728,26600.0
2014-05-09 10:55:00,63.68,63.73,63.66,63.72,33100.0,46.8581,46.8949,46.8434,46.8875,33100.0
2014-05-09 11:00:00,63.71,63.82,63.69,63.74,25000.0,46.8802,46.9611,46.8654,46.9022,25000.0
2014-05-09 11:05:00,63.74,63.76,63.65,63.65,42100.0,46.9022,46.9169,46.836,46.836,42100.0
2014-05-09 11:10:00,63.65,63.69,63.58,63.6,32400.0,46.836,46.8654,46.7845,46.7992,32400.0
2014-05-09 11:15:00,63.6,63.66,63.58,63.59,42600.0,46.7992,46.8434,46.7845,46.7919,42600.0
2014-05-09 11:20:00,63.59,63.65,63.58,63.62,39000.0,46.7919,46.836,46.7845,46.8139,39000.0
2014-05-09 11:25:00,63.61,63.64,63.59,63.64,36500.0,46.8066,46.8286,46.7919,46.8286,36500.0
2014-05-09 11:30:00,63.63,63.64,63.55,63.56,29100.0,46.8213,46.8286,46.7624,46.7698,29100.0
2014-05-09 11:35:00,63.55,63.74,63.55,63.72,12500.0,46.7624,46.9022,46.7624,46.8875,12500.0
2014-05-09 11:40:00,63.72,63.74,63.64,63.65,17400.0,46.8875,46.9022,46.8286,46.836,17400.0
2014-05-09 11:45:00,63.66,63.82,63.66,63.8,12400.0,46.8434,46.9611,46.8434,46.9464,12400.0
2014-05-09 11:50:00,63.78,63.78,63.74,63.74,10500.0,46.9317,46.9317,46.9022,46.9022,10500.0
2014-05-09 11:55:00,63.74,63.8,63.74,63.77,10200.0,46.9022,46.9464,46.9022,46.9243,10200.0
2014-05-09 12:00:00,63.77,63.83,63.77,63.82,10700.0,46.9243,46.9685,46.9243,46.9611,10700.0
2014-05-09 12:05:00,63.81,63.83,63.74,63.83,14900.0,46.9537,46.9685,46.9022,46.9685,14900.0
2014-05-09 12:10:00,63.83,63.99,63.83,63.98,8600.0,46.9685,47.0862,46.9685,47.0788,8600.0
2014-05-09 12:15:00,63.99,64.09,63.97,64.08,23500.0,47.0862,47.1598,47.0715,47.1524,23500.0
2014-05-09 12:20:00,64.09,64.09,64.0,64.05,7700.0,47.1598,47.1598,47.0935,47.1303,7700.0
2014-05-09 12:25:00,64.03,64.08,64.02,64.07,7700.0,47.1156,47.1524,47.1083,47.1451,7700.0
2014-05-09 12:30:00,64.05,64.11,64.05,64.1,6600.0,47.1303,47.1745,47.1303,47.1671,6600.0
2014-05-09 12:35:00,64.11,64.27,64.09,64.27,11200.0,47.1745,47.2922,47.1598,47.2922,11200.0
2014-05-09 12:40:00,64.27,64.31,64.25,64.28,13600.0,47.2922,47.3217,47.2775,47.2996,13600.0
2014-05-09 12:45:00,64.28,64.32,64.24,64.31,11300.0,47.2996,47.329,47.2701,47.3217,11300.0
2014-05-09 12:50:00,64.32,64.36,64.31,64.32,8100.0,47.329,47.3584,47.3217,47.329,8100.0
2014-05-09 12:55:00,64.33,64.38,64.33,64.38,10000.0,47.3364,47.3732,47.3364,47.3732,10000.0
2014-05-09 13:00:00,64.36,64.42,64.36,64.42,6900.0,47.3584,47.4026,47.3584,47.4026,6900.0
2014-05-09 13:05:00,64.41,64.41,64.27,64.27,16100.0,47.3952,47.3952,47.2922,47.2922,16100.0
2014-05-09 13:10:00,64.26,64.26,64.19,64.22,14700.0,47.2849,47.2849,47.2334,47.2554,14700.0
2014-05-09 13:15:00,64.22,64.3,64.22,64.3,26300.0,47.2554,47.3143,47.2554,47.3143,26300.0
2014-05-09 13:20:00,64.28,64.3,64.26,64.3,14600.0,47.2996,47.3143,47.2849,47.3143,14600.0
2014-05-09 13:25:00,64.31,64.34,64.29,64.34,8300.0,47.3217,47.3437,47.3069,47.3437,8300.0
2014-05-09 13:30:00,64.34,64.39,64.29,64.29,19700.0,47.3437,47.3805,47.3069,47.3069,19700.0
2014-05-09 13:35:00,64.3,64.36,64.3,64.32,8600.0,47.3143,47.3584,47.3143,47.329,8600.0
2014-05-09 13:40:00,64.32,64.32,64.18,64.18,6000.0,47.329,47.329,47.226,47.226,6000.0
2014-05-09 13:45:00,64.18,64.2,64.15,64.16,10600.0,47.226,47.2407,47.2039,47.2113,10600.0
2014-05-09 13:50:00,64.16,64.19,64.16,64.16,9800.0,47.2113,47.2334,47.2113,47.2113,9800.0
2014-05-09 13:55:00,64.17,64.21,64.16,64.17,11500.0,47.2186,47.2481,47.2113,47.2186,11500.0
2014-05-09 14:00:00,64.17,64.21,64.16,64.21,13800.0,47.2186,47.2481,47.2113,47.2481,13800.0
2014-05-09 14:05:00,64.22,64.25,64.14,64.14,10600.0,47.2554,47.2775,47.1966,47.1966,10600.0
2014-05-09 14:10:00,64.16,64.17,64.12,64.12,13000.0,47.2113,47.2186,47.1818,47.1818,13000.0
2014-05-09 14:15:00,64.11,64.11,64.02,64.05,11800.0,47.1745,47.1745,47.1083,47.1303,11800.0
2014-05-09 14:20:00,64.07,64.08,64.03,64.03,12200.0,47.1451,47.1524,47.1156,47.1156,12200.0
2014-05-09 14:25:00,64.02,64.07,64.0,64.04,12500.0,47.1083,47.1451,47.0935,47.123,12500.0
2014-05-09 14:30:00,64.03,64.11,64.03,64.07,9400.0,47.1156,47.1745,47.1156,47.1451,9400.0
2014-05-09 14:35:00,64.07,64.11,64.06,64.1,7800.0,47.1451,47.1745,47.1377,47.1671,7800.0
2014-05-09 14:40:00,64.11,64.16,64.06,64.11,23600.0,47.1745,47.2113,47.1377,47.1745,23600.0
2014-05-09 14:45:00,64.11,64.15,64.1,64.1,12800.0,47.1745,47.2039,47.1671,47.1671,12800.0
2014-05-09 14:50:00,64.11,64.12,64.09,64.09,15800.0,47.1745,47.1818,47.1598,47.1598,15800.0
2014-05-09 14:55:00,64.11,64.27,64.1,64.23,11000.0,47.1745,47.2922,47.1671,47.2628,11000.0
2014-05-09 15:00:00,64.24,64.35,64.24,64.34,67300.0,47.2701,47.3511,47.2701,47.3437,67300.0
2014-05-09 15:05:00,64.34,64.35,64.3,64.3,13100.0,47.3437,47.3511,47.3143,47.3143,13100.0
2014-05-09 15:10:00,64.29,64.31,64.26,64.27,21800.0,47.3069,47.3217,47.2849,47.2922,21800.0
2014-05-09 15:15:00,64.27,64.27,64.19,64.2,18400.0,47.2922,47.2922,47.2334,47.2407,18400.0
2014-05-09 15:20:00,64.2,64.21,64.15,64.16,20300.0,47.2407,47.2481,47.2039,47.2113,20300.0
2014-05-09 15:25:00,64.16,64.22,64.13,64.21,33900.0,47.2113,47.2554,47.1892,47.2481,33900.0
2014-05-09 15:30:00,64.21,64.29,64.21,64.25,24600.0,47.2481,47.3069,47.2481,47.2775,24600.0
2014-05-09 15:35:00,64.24,64.3,64.23,64.3,29700.0,47.2701,47.3143,47.2628,47.3143,29700.0
2014-05-09 15:40:00,64.31,64.43,64.31,64.41,27000.0,47.3217,47.41,47.3217,47.3952,27000.0
2014-05-09 15:45:00,64.42,64.45,64.36,64.41,47100.0,47.4026,47.4247,47.3584,47.3952,47100.0
2014-05-09 15:50:00,64.4,64.43,64.39,64.42,47400.0,47.3879,47.41,47.3805,47.4026,47400.0
2014-05-09 15:55:00,64.42,64.45,64.35,64.41,104600.0,47.4026,47.4247,47.3511,47.3952,104600.0
2014-05-12 09:30:00,64.69,64.86,64.66,64.82,36200.0,47.6013,47.7264,47.5792,47.6969,36200.0
2014-05-12 09:35:00,64.82,64.96,64.71,64.79,14000.0,47.6969,47.7999,47.616,47.6749,14000.0
2014-05-12 09:40:00,64.83,65.05,64.83,65.01,16600.0,47.7043,47.8662,47.7043,47.8367,16600.0
2014-05-12 09:45:00,65.05,65.2,64.97,65.11,57200.0,47.8662,47.9765,47.8073,47.9103,57200.0
2014-05-12 09:50:00,65.12,65.34,65.1,65.34,25900.0,47.9177,48.0796,47.903,48.0796,25900.0
2014-05-12 09:55:00,65.34,65.38,65.23,65.34,30400.0,48.0796,48.109,47.9986,48.0796,30400.0
2014-05-12 10:00:00,65.35,65.37,65.1,65.11,46200.0,48.0869,48.1016,47.903,47.9103,46200.0
2014-05-12 10:05:00,65.11,65.14,65.05,65.06,25700.0,47.9103,47.9324,47.8662,47.8735,25700.0
2014-05-12 10:10:00,65.05,65.08,64.95,65.08,26400.0,47.8662,47.8882,47.7926,47.8882,26400.0
2014-05-12 10:15:00,65.08,65.13,65.02,65.11,19700.0,47.8882,47.925,47.8441,47.9103,19700.0
2014-05-12 10:20:00,65.12,65.12,65.01,65.09,18400.0,47.9177,47.9177,47.8367,47.8956,18400.0
2014-05-12 10:25:00,65.1,65.2,65.06,65.18,14000.0,47.903,47.9765,47.8735,47.9618,14000.0
2014-05-12 10:30:00,65.2,65.32,65.2,65.24,23500.0,47.9765,48.0648,47.9765,48.006,23500.0
2014-05-12 10:35:00,65.27,65.43,65.26,65.42,15500.0,48.0281,48.1458,48.0207,48.1384,15500.0
2014-05-12 10:40:00,65.43,65.45,65.36,65.43,18500.0,48.1458,48.1605,48.0943,48.1458,18500.0
2014-05-12 10:45:00,65.43,65.44,65.37,65.4,15700.0,48.1458,48.1531,48.1016,48.1237,15700.0
2014-05-12 10:50:00,65.35,65.35,65.18,65.19,14000.0,48.0869,48.0869,47.9618,47.9692,14000.0
2014-05-12 10:55:00,65.2,65.21,65.18,65.2,5500.0,47.9765,47.9839,47.9618,47.9765,5500.0
2014-05-12 11:00:00,65.2,65.27,65.2,65.23,10300.0,47.9765,48.0281,47.9765,47.9986,10300.0
2014-05-12 11:05:00,65.23,65.23,65.18,65.21,13400.0,47.9986,47.9986,47.9618,47.9839,13400.0
2014-05-12 11:10:00,65.22,65.24,65.16,65.18,15900.0,47.9913,48.006,47.9471,47.9618,15900.0
2014-05-12 11:15:00,65.19,65.21,65.13,65.13,17600.0,47.9692,47.9839,47.925,47.925,17600.0
2014-05-12 11:20:00,65.13,65.15,65.09,65.09,19200.0,47.925,47.9398,47.8956,47.8956,19200.0
2014-05-12 11:25:00,65.09,65.09,65.05,65.09,12100.0,47.8956,47.8956,47.8662,47.8956,12100.0
2014-05-12 11:30:00,65.09,65.18,65.09,65.14,8800.0,47.8956,47.9618,47.8956,47.9324,8800.0
2014-05-12 11:35:00,65.18,65.18,65.08,65.08,10200.0,47.9618,47.9618,47.8882,47.8882,10200.0
2014-05-12 11:40:00,65.1,65.17,65.09,65.15,32700.0,47.903,47.9545,47.8956,47.9398,32700.0
2014-05-12 11:45:00,65.14,65.16,65.1,65.11,6300.0,47.9324,47.9471,47.903,47.9103,6300.0
2014-05-12 11:50:00,65.1,65.11,65.03,65.06,8000.0,47.903,47.9103,47.8515,47.8735,8000.0
2014-05-12 11:55:00,65.06,65.08,65.04,65.05,10300.0,47.8735,47.8882,47.8588,47.8662,10300.0
2014-05-12 12:00:00,65.05,65.08,65.03,65.06,12300.0,47.8662,47.8882,47.8515,47.8735,12300.0
2014-05-12 12:05:00,65.08,65.1,65.05,65.1,18600.0,47.8882,47.903,47.8662,47.903,18600.0
2014-05-12 12:10:00,65.11,65.16,65.1,65.12,12300.0,47.9103,47.9471,47.903,47.9177,12300.0
2014-05-12 12:15:00,65.1,65.14,65.1,65.14,11800.0,47.903,47.9324,47.903,47.9324,11800.0
2014-05-12 12:20:00,65.16,65.23,65.13,65.2,10900.0,47.9471,47.9986,47.925,47.9765,10900.0
2014-05-12 12:25:00,65.22,65.23,65.15,65.17,7900.0,47.9913,47.9986,47.9398,47.9545,7900.0
2014-05-12 12:30:00,65.16,65.17,65.1,65.12,7000.0,47.9471,47.9545,47.903,47.9177,7000.0
2014-05-12 12:35:00,65.11,65.13,65.09,65.12,17900.0,47.9103,47.925,47.8956,47.9177,17900.0
2014-05-12 12:40:00,65.11,65.13,65.03,65.04,16300.0,47.9103,47.925,47.8515,47.8588,16300.0
2014-05-12 12:45:00,65.03,65.09,65.02,65.04,11300.0,47.8515,47.8956,47.8441,47.8588,11300.0
2014-05-12 12:50:00,65.04,65.04,65.01,65.02,9000.0,47.8588,47.8588,47.8367,47.8441,9000.0
2014-05-12 12:55:00,65.02,65.02,64.9,64.91,27600.0,47.8441,47.8441,47.7558,47.7632,27600.0
2014-05-12 13:00:00,64.91,64.95,64.9,64.91,12200.0,47.7632,47.7926,47.7558,47.7632,12200.0
2014-05-12 13:05:00,64.91,64.94,64.9,64.94,11000.0,47.7632,47.7852,47.7558,47.7852,11000.0
2014-05-12 13:10:00,64.94,64.94,64.89,64.9,9900.0,47.7852,47.7852,47.7484,47.7558,9900.0
2014-05-12 13:15:00,64.89,64.92,64.86,64.92,70000.0,47.7484,47.7705,47.7264,47.7705,70000.0
2014-05-12 13:20:00,64.92,64.92,64.88,64.88,9200.0,47.7705,47.7705,47.7411,47.7411,9200.0
2014-05-12 13:25:00,64.9,64.93,64.88,64.9,9800.0,47.7558,47.7779,47.7411,47.7558,9800.0
2014-05-12 13:30:00,64.9,64.9,64.86,64.88,22300.0,47.7558,47.7558,47.7264,47.7411,22300.0
2014-05-12 13:35:00,64.87,64.9,64.87,64.88,14800.0,47.7337,47.7558,47.7337,47.7411,14800.0
2014-05-12 13:40:00,64.88,64.88,64.84,64.84,11800.0,47.7411,47.7411,47.7116,47.7116,11800.0
2014-05-12 13:45:00,64.84,64.86,64.82,64.84,13000.0,47.7116,47.7264,47.6969,47.7116,13000.0
2014-05-12 13:50:00,64.84,64.84,64.79,64.79,13100.0,47.7116,47.7116,47.6749,47.6749,13100.0
2014-05-12 13:55:00,64.8,64.8,64.77,64.79,9400.0,47.6822,47.6822,47.6601,47.6749,9400.0
2014-05-12 14:00:00,64.78,64.83,64.78,64.8,9200.0,47.6675,47.7043,47.6675,47.6822,9200.0
2014-05-12 14:05:00,64.8,64.92,64.78,64.92,6000.0,47.6822,47.7705,47.6675,47.7705,6000.0
2014-05-12 14:10:00,64.91,64.95,64.9,64.94,4100.0,47.7632,47.7926,47.7558,47.7852,4100.0
2014-05-12 14:15:00,64.95,64.99,64.95,64.97,7000.0,47.7926,47.822,47.7926,47.8073,7000.0
2014-05-12 14:20:00,64.96,64.99,64.95,64.98,7000.0,47.7999,47.822,47.7926,47.8147,7000.0
2014-05-12 14:25:00,64.97,64.99,64.96,64.96,6700.0,47.8073,47.822,47.7999,47.7999,6700.0
2014-05-12 14:30:00,64.97,64.99,64.94,64.96,10700.0,47.8073,47.822,47.7852,47.7999,10700.0
2014-05-12 14:35:00,64.97,64.99,64.93,64.98,5500.0,47.8073,47.822,47.7779,47.8147,5500.0
2014-05-12 14:40:00,64.99,65.04,64.98,65.03,23200.0,47.822,47.8588,47.8147,47.8515,23200.0
2014-05-12 14:45:00,65.04,65.06,65.01,65.02,8500.0,47.8588,47.8735,47.8367,47.8441,8500.0
2014-05-12 14:50:00,65.01,65.05,64.96,65.04,14100.0,47.8367,47.8662,47.7999,47.8588,14100.0
2014-05-12 14:55:00,65.04,65.08,65.01,65.08,11600.0,47.8588,47.8882,47.8367,47.8882,11600.0
2014-05-12 15:00:00,65.08,65.13,65.05,65.07,16000.0,47.8882,47.925,47.8662,47.8809,16000.0
2014-05-12 15:05:00,65.07,65.09,65.03,65.05,12300.0,47.8809,47.8956,47.8515,47.8662,12300.0
2014-05-12 15:10:00,65.04,65.06,65.04,65.06,3600.0,47.8588,47.8735,47.8588,47.8735,3600.0
2014-05-12 15:15:00,65.06,65.08,65.02,65.05,21800.0,47.8735,47.8882,47.8441,47.8662,21800.0
2014-05-12 15:20:00,65.06,65.07,65.04,65.07,10600.0,47.8735,47.8809,47.8588,47.8809,10600.0
2014-05-12 15:25:00,65.08,65.08,65.01,65.01,16500.0,47.8882,47.8882,47.8367,47.8367,16500.0
2014-05-12 15:30:00,65.0,65.05,64.99,65.04,34600.0,47.8294,47.8662,47.822,47.8588,34600.0
2014-05-12 15:35:00,65.04,65.06,65.02,65.05,23300.0,47.8588,47.8735,47.8441,47.8662,23300.0
2014-05-12 15:40:00,65.05,65.06,65.02,65.04,36900.0,47.8662,47.8735,47.8441,47.8588,36900.0
2014-05-12 15:45:00,65.05,65.07,64.98,65.04,48600.0,47.8662,47.8809,47.8147,47.8588,48600.0
2014-05-12 15:50:00,65.04,65.08,65.01,65.04,79000.0,47.8588,47.8882,47.8367,47.8588,79000.0
2014-05-12 15:55:00,65.04,65.05,65.01,65.02,82900.0,47.8588,47.8662,47.8367,47.8441,82900.0
2014-05-13 09:30:00,65.3,65.38,65.14,65.28,40300.0,48.0501,48.109,47.9324,48.0354,40300.0
2014-05-13 09:35:00,65.31,65.45,65.25,65.37,26000.0,48.0575,48.1605,48.0133,48.1016,26000.0
2014-05-13 09:40:00,65.37,65.37,64.99,65.02,29900.0,48.1016,48.1016,47.822,47.8441,29900.0
2014-05-13 09:45:00,64.99,65.18,64.99,65.11,29900.0,47.822,47.9618,47.822,47.9103,29900.0
2014-05-13 09:50:00,65.12,65.14,64.99,65.05,23400.0,47.9177,47.9324,47.822,47.8662,23400.0
2014-05-13 09:55:00,65.07,65.11,64.94,64.97,13500.0,47.8809,47.9103,47.7852,47.8073,13500.0
2014-05-13 10:00:00,64.98,65.15,64.98,65.13,13900.0,47.8147,47.9398,47.8147,47.925,13900.0
2014-05-13 10:05:00,65.14,65.29,65.14,65.29,33900.0,47.9324,48.0428,47.9324,48.0428,33900.0
2014-05-13 10:10:00,65.3,65.3,65.17,65.25,24000.0,48.0501,48.0501,47.9545,48.0133,24000.0
2014-05-13 10:15:00,65.26,65.33,65.2,65.23,29500.0,48.0207,48.0722,47.9765,47.9986,29500.0
2014-05-13 10:20:00,65.21,65.25,65.19,65.2,9000.0,47.9839,48.0133,47.9692,47.9765,9000.0
2014-05-13 10:25:00,65.19,65.27,65.19,65.27,6500.0,47.9692,48.0281,47.9692,48.0281,6500.0
2014-05-13 10:30:00,65.27,65.31,65.25,65.3,6600.0,48.0281,48.0575,48.0133,48.0501,6600.0
2014-05-13 10:35:00,65.27,65.41,65.27,65.4,14500.0,48.0281,48.1311,48.0281,48.1237,14500.0
2014-05-13 10:40:00,65.39,65.51,65.37,65.49,20400.0,48.1164,48.2047,48.1016,48.1899,20400.0
2014-05-13 10:45:00,65.48,65.53,65.44,65.52,39800.0,48.1826,48.2194,48.1531,48.212,39800.0
2014-05-13 10:50:00,65.53,65.66,65.52,65.64,42900.0,48.2194,48.315,48.212,48.3003,42900.0
2014-05-13 10:55:00,65.65,65.67,65.54,65.54,22200.0,48.3077,48.3224,48.2267,48.2267,22200.0
2014-05-13 11:00:00,65.54,65.62,65.53,65.55,9800.0,48.2267,48.2856,48.2194,48.2341,9800.0
2014-05-13 11:05:00,65.57,65.63,65.54,65.61,33100.0,48.2488,48.293,48.2267,48.2782,33100.0
2014-05-13 11:10:00,65.6,65.62,65.58,65.59,37600.0,48.2709,48.2856,48.2562,48.2635,37600.0
2014-05-13 11:15:00,65.59,65.64,65.57,65.61,23400.0,48.2635,48.3003,48.2488,48.2782,23400.0
2014-05-13 11:20:00,65.59,65.66,65.57,65.66,12600.0,48.2635,48.315,48.2488,48.315,12600.0
2014-05-13 11:25:00,65.66,65.73,65.66,65.71,42400.0,48.315,48.3665,48.315,48.3518,42400.0
2014-05-13 11:30:00,65.72,65.8,65.72,65.77,26800.0,48.3592,48.418,48.3592,48.396,26800.0
2014-05-13 11:35:00,65.77,65.77,65.53,65.53,33800.0,48.396,48.396,48.2194,48.2194,33800.0
2014-05-13 11:40:00,65.53,65.57,65.47,65.51,15700.0,48.2194,48.2488,48.1752,48.2047,15700.0
2014-05-13 11:45:00,65.51,65.51,65.39,65.39,25600.0,48.2047,48.2047,48.1164,48.1164,25600.0
2014-05-13 11:50:00,65.39,65.5,65.35,65.44,25200.0,48.1164,48.1973,48.0869,48.1531,25200.0
2014-05-13 11:55:00,65.44,65.5,65.41,65.44,44100.0,48.1531,48.1973,48.1311,48.1531,44100.0
2014-05-13 12:00:00,65.42,65.51,65.39,65.51,12600.0,48.1384,48.2047,48.1164,48.2047,12600.0
2014-05-13 12:05:00,65.5,65.52,65.44,65.48,18200.0,48.1973,48.212,48.1531,48.1826,18200.0
2014-05-13 12:10:00,65.48,65.56,65.47,65.53,17400.0,48.1826,48.2414,48.1752,48.2194,17400.0
2014-05-13 12:15:00,65.55,65.61,65.53,65.55,12200.0,48.2341,48.2782,48.2194,48.2341,12200.0
2014-05-13 12:20:00,65.56,65.58,65.54,65.56,69300.0,48.2414,48.2562,48.2267,48.2414,69300.0
2014-05-13 12:25:00,65.55,65.57,65.53,65.56,10500.0,48.2341,48.2488,48.2194,48.2414,10500.0
2014-05-13 12:30:00,65.56,65.58,65.53,65.56,12300.0,48.2414,48.2562,48.2194,48.2414,12300.0
2014-05-13 12:35:00,65.57,65.65,65.57,65.6,8100.0,48.2488,48.3077,48.2488,48.2709,8100.0
2014-05-13 12:40:00,65.61,65.61,65.57,65.58,8400.0,48.2782,48.2782,48.2488,48.2562,8400.0
2014-05-13 12:45:00,65.58,65.71,65.57,65.71,18400.0,48.2562,48.3518,48.2488,48.3518,18400.0
2014-05-13 12:50:00,65.71,65.71,65.62,65.62,6800.0,48.3518,48.3518,48.2856,48.2856,6800.0
2014-05-13 12:55:00,65.63,65.64,65.6,65.62,13800.0,48.293,48.3003,48.2709,48.2856,13800.0
2014-05-13 13:00:00,65.61,65.7,65.61,65.7,20700.0,48.2782,48.3445,48.2782,48.3445,20700.0
2014-05-13 13:05:00,65.69,65.72,65.65,65.69,17200.0,48.3371,48.3592,48.3077,48.3371,17200.0
2014-05-13 13:10:00,65.68,65.69,65.64,65.65,9800.0,48.3297,48.3371,48.3003,48.3077,9800.0
2014-05-13 13:15:00,65.66,65.72,65.65,65.72,11300.0,48.315,48.3592,48.3077,48.3592,11300.0
2014-05-13 13:20:00,65.72,65.73,65.68,65.7,38600.0,48.3592,48.3665,48.3297,48.3445,38600.0
2014-05-13 13:25:00,65.7,65.71,65.69,65.69,19900.0,48.3445,48.3518,48.3371,48.3371,19900.0
2014-05-13 13:30:00,65.7,65.74,65.7,65.71,13000.0,48.3445,48.3739,48.3445,48.3518,13000.0
2014-05-13 13:35:00,65.71,65.73,65.67,65.67,17300.0,48.3518,48.3665,48.3224,48.3224,17300.0
2014-05-13 13:40:00,65.67,65.7,65.62,65.69,21500.0,48.3224,48.3445,48.2856,48.3371,21500.0
2014-05-13 13:45:00,65.69,65.73,65.66,65.73,15600.0,48.3371,48.3665,48.315,48.3665,15600.0
2014-05-13 13:50:00,65.74,65.89,65.74,65.88,30200.0,48.3739,48.4843,48.3739,48.4769,30200.0
2014-05-13 13:55:00,65.88,65.88,65.82,65.84,20700.0,48.4769,48.4769,48.4328,48.4475,20700.0
2014-05-13 14:00:00,65.84,65.86,65.8,65.82,13400.0,48.4475,48.4622,48.418,48.4328,13400.0
2014-05-13 14:05:00,65.83,65.91,65.83,65.88,22200.0,48.4401,48.499,48.4401,48.4769,22200.0
2014-05-13 14:10:00,65.88,65.92,65.87,65.91,48800.0,48.4769,48.5063,48.4696,48.499,48800.0
2014-05-13 14:15:00,65.9,66.04,65.9,66.02,36400.0,48.4916,48.5947,48.4916,48.5799,36400.0
2014-05-13 14:20:00,66.03,66.03,65.98,66.0,23100.0,48.5873,48.5873,48.5505,48.5652,23100.0
2014-05-13 14:25:00,66.0,66.03,65.97,65.99,35000.0,48.5652,48.5873,48.5431,48.5579,35000.0
2014-05-13 14:30:00,65.99,66.01,65.98,66.01,10100.0,48.5579,48.5726,48.5505,48.5726,10100.0
2014-05-13 14:35:00,66.01,66.1,66.01,66.07,34200.0,48.5726,48.6388,48.5726,48.6167,34200.0
2014-05-13 14:40:00,66.09,66.14,66.07,66.07,12900.0,48.6314,48.6682,48.6167,48.6167,12900.0
2014-05-13 14:45:00,66.08,66.08,66.01,66.03,13200.0,48.6241,48.6241,48.5726,48.5873,13200.0
2014-05-13 14:50:00,66.03,66.04,66.0,66.0,15600.0,48.5873,48.5947,48.5652,48.5652,15600.0
2014-05-13 14:55:00,65.99,66.09,65.94,66.07,25300.0,48.5579,48.6314,48.5211,48.6167,25300.0
2014-05-13 15:00:00,66.05,66.09,66.04,66.06,22300.0,48.602,48.6314,48.5947,48.6094,22300.0
2014-05-13 15:05:00,66.06,66.09,65.99,65.99,31300.0,48.6094,48.6314,48.5579,48.5579,31300.0
2014-05-13 15:10:00,65.99,66.03,65.97,66.01,34800.0,48.5579,48.5873,48.5431,48.5726,34800.0
2014-05-13 15:15:00,66.01,66.1,66.0,66.08,30200.0,48.5726,48.6388,48.5652,48.6241,30200.0
2014-05-13 15:20:00,66.08,66.12,66.03,66.03,39700.0,48.6241,48.6535,48.5873,48.5873,39700.0
2014-05-13 15:25:00,66.03,66.11,66.01,66.1,35400.0,48.5873,48.6462,48.5726,48.6388,35400.0
2014-05-13 15:30:00,66.1,66.13,66.06,66.13,23200.0,48.6388,48.6609,48.6094,48.6609,23200.0
2014-05-13 15:35:00,66.13,66.14,66.11,66.11,42500.0,48.6609,48.6682,48.6462,48.6462,42500.0
2014-05-13 15:40:00,66.11,66.14,66.1,66.11,45200.0,48.6462,48.6682,48.6388,48.6462,45200.0
2014-05-13 15:45:00,66.11,66.5,66.1,66.12,122000.0,48.6462,48.9331,48.6388,48.6535,122000.0
2014-05-13 15:50:00,66.13,66.15,66.11,66.15,86500.0,48.6609,48.6756,48.6462,48.6756,86500.0
2014-05-13 15:55:00,66.15,66.19,66.12,66.16,182900.0,48.6756,48.705,48.6535,48.683,182900.0
2014-05-14 09:30:00,66.18,66.26,65.89,65.93,32500.0,48.6977,48.7565,48.4843,48.5137,32500.0
2014-05-14 09:35:00,65.98,65.98,65.77,65.79,9500.0,48.5505,48.5505,48.396,48.4107,9500.0
2014-05-14 09:40:00,65.77,65.84,65.7,65.7,11600.0,48.396,48.4475,48.3445,48.3445,11600.0
2014-05-14 09:45:00,65.7,65.87,65.67,65.68,35800.0,48.3445,48.4696,48.3224,48.3297,35800.0
2014-05-14 09:50:00,65.7,65.81,65.7,65.77,18300.0,48.3445,48.4254,48.3445,48.396,18300.0
2014-05-14 09:55:00,65.79,65.93,65.79,65.92,6800.0,48.4107,48.5137,48.4107,48.5063,6800.0
2014-05-14 10:00:00,65.94,66.11,65.94,66.04,10600.0,48.5211,48.6462,48.5211,48.5947,10600.0
2014-05-14 10:05:00,66.04,66.04,65.87,65.93,7300.0,48.5947,48.5947,48.4696,48.5137,7300.0
2014-05-14 10:10:00,65.9,65.92,65.79,65.82,22700.0,48.4916,48.5063,48.4107,48.4328,22700.0
2014-05-14 10:15:00,65.83,65.84,65.71,65.78,8200.0,48.4401,48.4475,48.3518,48.4033,8200.0
2014-05-14 10:20:00,65.8,65.89,65.76,65.87,11700.0,48.418,48.4843,48.3886,48.4696,11700.0
2014-05-14 10:25:00,65.84,65.92,65.81,65.92,12200.0,48.4475,48.5063,48.4254,48.5063,12200.0
2014-05-14 10:30:00,65.92,65.96,65.88,65.9,10600.0,48.5063,48.5358,48.4769,48.4916,10600.0
2014-05-14 10:35:00,65.9,65.9,65.78,65.83,8000.0,48.4916,48.4916,48.4033,48.4401,8000.0
2014-05-14 10:40:00,65.81,65.89,65.77,65.81,6200.0,48.4254,48.4843,48.396,48.4254,6200.0
2014-05-14 10:45:00,65.82,65.88,65.76,65.85,7300.0,48.4328,48.4769,48.3886,48.4548,7300.0
2014-05-14 10:50:00,65.86,65.89,65.78,65.79,6900.0,48.4622,48.4843,48.4033,48.4107,6900.0
2014-05-14 10:55:00,65.83,65.83,65.73,65.73,8200.0,48.4401,48.4401,48.3665,48.3665,8200.0
2014-05-14 11:00:00,65.73,65.74,65.63,65.65,28400.0,48.3665,48.3739,48.293,48.3077,28400.0
2014-05-14 11:05:00,65.63,65.67,65.62,65.65,22100.0,48.293,48.3224,48.2856,48.3077,22100.0
2014-05-14 11:10:00,65.65,65.65,65.58,65.63,14900.0,48.3077,48.3077,48.2562,48.293,14900.0
2014-05-14 11:15:00,65.63,65.63,65.59,65.59,20100.0,48.293,48.293,48.2635,48.2635,20100.0
2014-05-14 11:20:00,65.6,65.62,65.56,65.56,10600.0,48.2709,48.2856,48.2414,48.2414,10600.0
2014-05-14 11:25:00,65.56,65.56,65.46,65.47,18500.0,48.2414,48.2414,48.1679,48.1752,18500.0
2014-05-14 11:30:00,65.47,65.55,65.45,65.47,15500.0,48.1752,48.2341,48.1605,48.1752,15500.0
2014-05-14 11:35:00,65.48,65.52,65.47,65.51,16000.0,48.1826,48.212,48.1752,48.2047,16000.0
2014-05-14 11:40:00,65.51,65.52,65.46,65.48,15700.0,48.2047,48.212,48.1679,48.1826,15700.0
2014-05-14 11:45:00,65.48,65.48,65.4,65.4,15700.0,48.1826,48.1826,48.1237,48.1237,15700.0
2014-05-14 11:50:00,65.4,65.42,65.35,65.38,18200.0,48.1237,48.1384,48.0869,48.109,18200.0
2014-05-14 11:55:00,65.37,65.37,65.29,65.29,10800.0,48.1016,48.1016,48.0428,48.0428,10800.0
2014-05-14 12:00:00,65.3,65.35,65.3,65.33,10800.0,48.0501,48.0869,48.0501,48.0722,10800.0
2014-05-14 12:05:00,65.33,65.36,65.33,65.34,11900.0,48.0722,48.0943,48.0722,48.0796,11900.0
2014-05-14 12:10:00,65.34,65.38,65.33,65.37,11000.0,48.0796,48.109,48.0722,48.1016,11000.0
2014-05-14 12:15:00,65.38,65.38,65.34,65.36,13000.0,48.109,48.109,48.0796,48.0943,13000.0
2014-05-14 12:20:00,65.36,65.36,65.33,65.33,11500.0,48.0943,48.0943,48.0722,48.0722,11500.0
2014-05-14 12:25:00,65.34,65.36,65.34,65.35,9200.0,48.0796,48.0943,48.0796,48.0869,9200.0
2014-05-14 12:30:00,65.34,65.37,65.3,65.37,13500.0,48.0796,48.1016,48.0501,48.1016,13500.0
2014-05-14 12:35:00,65.37,65.38,65.35,65.37,9000.0,48.1016,48.109,48.0869,48.1016,9000.0
2014-05-14 12:40:00,65.37,65.37,65.33,65.35,14600.0,48.1016,48.1016,48.0722,48.0869,14600.0
2014-05-14 12:45:00,65.34,65.36,65.34,65.34,7200.0,48.0796,48.0943,48.0796,48.0796,7200.0
2014-05-14 12:50:00,65.34,65.35,65.31,65.34,13800.0,48.0796,48.0869,48.0575,48.0796,13800.0
2014-05-14 12:55:00,65.34,65.37,65.34,65.35,11200.0,48.0796,48.1016,48.0796,48.0869,11200.0
2014-05-14 13:00:00,65.35,65.4,65.35,65.39,8800.0,48.0869,48.1237,48.0869,48.1164,8800.0
2014-05-14 13:05:00,65.38,65.38,65.33,65.34,19600.0,48.109,48.109,48.0722,48.0796,19600.0
2014-05-14 13:10:00,65.34,65.34,65.3,65.31,8700.0,48.0796,48.0796,48.0501,48.0575,8700.0
2014-05-14 13:15:00,65.31,65.37,65.31,65.35,12100.0,48.0575,48.1016,48.0575,48.0869,12100.0
2014-05-14 13:20:00,65.36,65.43,65.36,65.43,11800.0,48.0943,48.1458,48.0943,48.1458,11800.0
2014-05-14 13:25:00,65.43,65.47,65.42,65.46,8300.0,48.1458,48.1752,48.1384,48.1679,8300.0
2014-05-14 13:30:00,65.46,65.49,65.45,65.49,8000.0,48.1679,48.1899,48.1605,48.1899,8000.0
2014-05-14 13:35:00,65.48,65.51,65.48,65.5,16900.0,48.1826,48.2047,48.1826,48.1973,16900.0
2014-05-14 13:40:00,65.5,65.58,65.5,65.58,13000.0,48.1973,48.2562,48.1973,48.2562,13000.0
2014-05-14 13:45:00,65.59,65.61,65.56,65.58,13500.0,48.2635,48.2782,48.2414,48.2562,13500.0
2014-05-14 13:50:00,65.59,65.61,65.56,65.56,12400.0,48.2635,48.2782,48.2414,48.2414,12400.0
2014-05-14 13:55:00,65.57,65.57,65.53,65.55,5200.0,48.2488,48.2488,48.2194,48.2341,5200.0
2014-05-14 14:00:00,65.55,65.55,65.49,65.54,8400.0,48.2341,48.2341,48.1899,48.2267,8400.0
2014-05-14 14:05:00,65.54,65.55,65.45,65.45,10000.0,48.2267,48.2341,48.1605,48.1605,10000.0
2014-05-14 14:10:00,65.44,65.49,65.44,65.49,7400.0,48.1531,48.1899,48.1531,48.1899,7400.0
2014-05-14 14:15:00,65.49,65.52,65.49,65.5,4600.0,48.1899,48.212,48.1899,48.1973,4600.0
2014-05-14 14:20:00,65.51,65.53,65.5,65.52,7300.0,48.2047,48.2194,48.1973,48.212,7300.0
2014-05-14 14:25:00,65.52,65.53,65.5,65.53,11300.0,48.212,48.2194,48.1973,48.2194,11300.0
2014-05-14 14:30:00,65.53,65.56,65.53,65.55,7900.0,48.2194,48.2414,48.2194,48.2341,7900.0
2014-05-14 14:35:00,65.55,65.55,65.5,65.51,13600.0,48.2341,48.2341,48.1973,48.2047,13600.0
2014-05-14 14:40:00,65.51,65.51,65.45,65.46,28300.0,48.2047,48.2047,48.1605,48.1679,28300.0
2014-05-14 14:45:00,65.47,65.49,65.41,65.42,15700.0,48.1752,48.1899,48.1311,48.1384,15700.0
2014-05-14 14:50:00,65.42,65.46,65.41,65.45,13700.0,48.1384,48.1679,48.1311,48.1605,13700.0
2014-05-14 14:55:00,65.45,65.45,65.4,65.4,6700.0,48.1605,48.1605,48.1237,48.1237,6700.0
2014-05-14 15:00:00,65.39,65.41,65.38,65.41,15800.0,48.1164,48.1311,48.109,48.1311,15800.0
2014-05-14 15:05:00,65.43,65.43,65.29,65.29,10500.0,48.1458,48.1458,48.0428,48.0428,10500.0
2014-05-14 15:10:00,65.28,65.32,65.28,65.31,13500.0,48.0354,48.0648,48.0354,48.0575,13500.0
2014-05-14 15:15:00,65.31,65.33,65.29,65.32,11100.0,48.0575,48.0722,48.0428,48.0648,11100.0
2014-05-14 15:20:00,65.31,65.31,65.28,65.28,11100.0,48.0575,48.0575,48.0354,48.0354,11100.0
2014-05-14 15:25:00,65.28,65.32,65.27,65.28,24100.0,48.0354,48.0648,48.0281,48.0354,24100.0
2014-05-14 15:30:00,65.28,65.29,65.2,65.2,27900.0,48.0354,48.0428,47.9765,47.9765,27900.0
2014-05-14 15:35:00,65.2,65.23,65.19,65.23,31900.0,47.9765,47.9986,47.9692,47.9986,31900.0
2014-05-14 15:40:00,65.23,65.24,65.21,65.24,36700.0,47.9986,48.006,47.9839,48.006,36700.0
2014-05-14 15:45:00,65.24,65.29,65.22,65.29,34600.0,48.006,48.0428,47.9913,48.0428,34600.0
2014-05-14 15:50:00,65.29,65.3,65.24,65.25,62900.0,48.0428,48.0501,48.006,48.0133,62900.0
2014-05-14 15:55:00,65.25,65.27,65.22,65.23,132200.0,48.0133,48.0281,47.9913,47.9986,132200.0
2014-05-15 09:30:00,64.97,65.18,64.81,65.03,24300.0,47.8073,47.9618,47.6896,47.8515,24300.0
2014-05-15 09:35:00,64.93,65.16,64.93,65.12,9200.0,47.7779,47.9471,47.7779,47.9177,9200.0
2014-05-15 09:40:00,65.12,65.15,64.99,65.11,10200.0,47.9177,47.9398,47.822,47.9103,10200.0
2014-05-15 09:45:00,65.1,65.18,65.02,65.14,9200.0,47.903,47.9618,47.8441,47.9324,9200.0
2014-05-15 09:50:00,65.13,65.13,64.86,64.88,8100.0,47.925,47.925,47.7264,47.7411,8100.0
2014-05-15 09:55:00,64.9,65.05,64.78,65.04,7800.0,47.7558,47.8662,47.6675,47.8588,7800.0
2014-05-15 10:00:00,65.04,65.05,64.88,64.9,13800.0,47.8588,47.8662,47.7411,47.7558,13800.0
2014-05-15 10:05:00,64.85,64.95,64.75,64.81,20700.0,47.719,47.7926,47.6454,47.6896,20700.0
2014-05-15 10:10:00,64.78,64.8,64.68,64.7,41200.0,47.6675,47.6822,47.5939,47.6086,41200.0
2014-05-15 10:15:00,64.7,64.81,64.65,64.81,10700.0,47.6086,47.6896,47.5718,47.6896,10700.0
2014-05-15 10:20:00,64.83,64.91,64.75,64.91,6500.0,47.7043,47.7632,47.6454,47.7632,6500.0
2014-05-15 10:25:00,64.9,64.9,64.74,64.8,10100.0,47.7558,47.7558,47.6381,47.6822,10100.0
2014-05-15 10:30:00,64.81,64.86,64.77,64.77,7400.0,47.6896,47.7264,47.6601,47.6601,7400.0
2014-05-15 10:35:00,64.78,64.84,64.72,64.77,19100.0,47.6675,47.7116,47.6233,47.6601,19100.0
2014-05-15 10:40:00,64.78,64.97,64.71,64.97,13600.0,47.6675,47.8073,47.616,47.8073,13600.0
2014-05-15 10:45:00,64.98,65.03,64.92,64.95,17000.0,47.8147,47.8515,47.7705,47.7926,17000.0
2014-05-15 10:50:00,64.94,64.98,64.88,64.9,11100.0,47.7852,47.8147,47.7411,47.7558,11100.0
2014-05-15 10:55:00,64.91,64.93,64.83,64.87,16500.0,47.7632,47.7779,47.7043,47.7337,16500.0
2014-05-15 11:00:00,64.88,64.9,64.77,64.77,8400.0,47.7411,47.7558,47.6601,47.6601,8400.0
2014-05-15 11:05:00,64.77,64.85,64.76,64.83,15300.0,47.6601,47.719,47.6528,47.7043,15300.0
2014-05-15 11:10:00,64.82,64.87,64.74,64.74,16300.0,47.6969,47.7337,47.6381,47.6381,16300.0
2014-05-15 11:15:00,64.73,64.76,64.67,64.76,16900.0,47.6307,47.6528,47.5866,47.6528,16900.0
2014-05-15 11:20:00,64.77,64.78,64.73,64.75,15400.0,47.6601,47.6675,47.6307,47.6454,15400.0
2014-05-15 11:25:00,64.75,64.81,64.68,64.77,17600.0,47.6454,47.6896,47.5939,47.6601,17600.0
2014-05-15 11:30:00,64.77,64.94,64.77,64.94,16600.0,47.6601,47.7852,47.6601,47.7852,16600.0
2014-05-15 11:35:00,64.93,65.1,64.9,65.08,19500.0,47.7779,47.903,47.7558,47.8882,19500.0
2014-05-15 11:40:00,65.07,65.08,64.92,64.94,12000.0,47.8809,47.8882,47.7705,47.7852,12000.0
2014-05-15 11:45:00,64.92,64.92,64.85,64.85,15000.0,47.7705,47.7705,47.719,47.719,15000.0
2014-05-15 11:50:00,64.86,64.86,64.79,64.8,8700.0,47.7264,47.7264,47.6749,47.6822,8700.0
2014-05-15 11:55:00,64.79,64.8,64.72,64.79,7000.0,47.6749,47.6822,47.6233,47.6749,7000.0
2014-05-15 12:00:00,64.79,64.8,64.73,64.73,7800.0,47.6749,47.6822,47.6307,47.6307,7800.0
2014-05-15 12:05:00,64.73,64.84,64.73,64.78,14400.0,47.6307,47.7116,47.6307,47.6675,14400.0
2014-05-15 12:10:00,64.78,64.82,64.78,64.81,4600.0,47.6675,47.6969,47.6675,47.6896,4600.0
2014-05-15 12:15:00,64.8,64.81,64.72,64.77,7600.0,47.6822,47.6896,47.6233,47.6601,7600.0
2014-05-15 12:20:00,64.79,64.81,64.75,64.78,6800.0,47.6749,47.6896,47.6454,47.6675,6800.0
2014-05-15 12:25:00,64.77,64.82,64.74,64.79,6700.0,47.6601,47.6969,47.6381,47.6749,6700.0
2014-05-15 12:30:00,64.78,64.87,64.78,64.86,13300.0,47.6675,47.7337,47.6675,47.7264,13300.0
2014-05-15 12:35:00,64.87,64.87,64.79,64.79,7100.0,47.7337,47.7337,47.6749,47.6749,7100.0
2014-05-15 12:40:00,64.8,64.82,64.76,64.79,6900.0,47.6822,47.6969,47.6528,47.6749,6900.0
2014-05-15 12:45:00,64.78,64.81,64.78,64.78,7600.0,47.6675,47.6896,47.6675,47.6675,7600.0
2014-05-15 12:50:00,64.77,64.88,64.75,64.87,6400.0,47.6601,47.7411,47.6454,47.7337,6400.0
2014-05-15 12:55:00,64.88,64.94,64.86,64.94,13800.0,47.7411,47.7852,47.7264,47.7852,13800.0
2014-05-15 13:00:00,64.93,64.95,64.9,64.95,16500.0,47.7779,47.7926,47.7558,47.7926,16500.0
2014-05-15 13:05:00,64.95,64.95,64.84,64.85,12200.0,47.7926,47.7926,47.7116,47.719,12200.0
2014-05-15 13:10:00,64.86,64.94,64.85,64.89,12000.0,47.7264,47.7852,47.719,47.7484,12000.0
2014-05-15 13:15:00,64.9,64.92,64.85,64.86,18800.0,47.7558,47.7705,47.719,47.7264,18800.0
2014-05-15 13:20:00,64.86,64.91,64.86,64.91,7400.0,47.7264,47.7632,47.7264,47.7632,7400.0
2014-05-15 13:25:00,64.91,64.93,64.86,64.89,11400.0,47.7632,47.7779,47.7264,47.7484,11400.0
2014-05-15 13:30:00,64.9,64.91,64.87,64.89,10800.0,47.7558,47.7632,47.7337,47.7484,10800.0
2014-05-15 13:35:00,64.89,64.92,64.82,64.84,10600.0,47.7484,47.7705,47.6969,47.7116,10600.0
2014-05-15 13:40:00,64.84,64.85,64.78,64.78,11500.0,47.7116,47.719,47.6675,47.6675,11500.0
2014-05-15 13:45:00,64.78,64.81,64.73,64.81,12000.0,47.6675,47.6896,47.6307,47.6896,12000.0
2014-05-15 13:50:00,64.82,64.86,64.8,64.84,9400.0,47.6969,47.7264,47.6822,47.7116,9400.0
2014-05-15 13:55:00,64.84,64.87,64.83,64.84,8600.0,47.7116,47.7337,47.7043,47.7116,8600.0
2014-05-15 14:00:00,64.87,64.88,64.82,64.88,6100.0,47.7337,47.7411,47.6969,47.7411,6100.0
2014-05-15 14:05:00,64.88,64.93,64.87,64.89,12900.0,47.7411,47.7779,47.7337,47.7484,12900.0
2014-05-15 14:10:00,64.91,64.95,64.87,64.88,9600.0,47.7632,47.7926,47.7337,47.7411,9600.0
2014-05-15 14:15:00,64.89,64.89,64.73,64.79,14000.0,47.7484,47.7484,47.6307,47.6749,14000.0
2014-05-15 14:20:00,64.78,64.83,64.73,64.83,9900.0,47.6675,47.7043,47.6307,47.7043,9900.0
2014-05-15 14:25:00,64.83,64.85,64.74,64.8,16000.0,47.7043,47.719,47.6381,47.6822,16000.0
2014-05-15 14:30:00,64.8,64.88,64.8,64.84,11200.0,47.6822,47.7411,47.6822,47.7116,11200.0
2014-05-15 14:35:00,64.83,64.92,64.83,64.89,17600.0,47.7043,47.7705,47.7043,47.7484,17600.0
2014-05-15 14:40:00,64.88,64.92,64.82,64.87,14300.0,47.7411,47.7705,47.6969,47.7337,14300.0
2014-05-15 14:45:00,64.86,64.88,64.82,64.86,12200.0,47.7264,47.7411,47.6969,47.7264,12200.0
2014-05-15 14:50:00,64.88,64.95,64.87,64.92,9000.0,47.7411,47.7926,47.7337,47.7705,9000.0
2014-05-15 14:55:00,64.92,64.94,64.82,64.84,37200.0,47.7705,47.7852,47.6969,47.7116,37200.0
2014-05-15 15:00:00,64.85,64.89,64.85,64.88,13700.0,47.719,47.7484,47.719,47.7411,13700.0
2014-05-15 15:05:00,64.88,64.88,64.78,64.86,13100.0,47.7411,47.7411,47.6675,47.7264,13100.0
2014-05-15 15:10:00,64.87,64.92,64.83,64.85,19600.0,47.7337,47.7705,47.7043,47.719,19600.0
2014-05-15 15:15:00,64.87,64.89,64.77,64.79,19000.0,47.7337,47.7484,47.6601,47.6749,19000.0
2014-05-15 15:20:00,64.8,64.86,64.78,64.78,16000.0,47.6822,47.7264,47.6675,47.6675,16000.0
2014-05-15 15:25:00,64.77,64.81,64.73,64.77,20900.0,47.6601,47.6896,47.6307,47.6601,20900.0
2014-05-15 15:30:00,64.78,64.88,64.77,64.88,40400.0,47.6675,47.7411,47.6601,47.7411,40400.0
2014-05-15 15:35:00,64.87,64.95,64.87,64.94,31500.0,47.7337,47.7926,47.7337,47.7852,31500.0
2014-05-15 15:40:00,64.94,64.94,64.87,64.91,32300.0,47.7852,47.7852,47.7337,47.7632,32300.0
2014-05-15 15:45:00,64.91,64.95,64.91,64.91,39600.0,47.7632,47.7926,47.7632,47.7632,39600.0
2014-05-15 15:50:00,64.91,64.92,64.87,64.91,54400.0,47.7632,47.7705,47.7337,47.7632,54400.0
2014-05-15 15:55:00,64.91,64.94,64.89,64.92,78700.0,47.7632,47.7852,47.7484,47.7705,78700.0
2014-05-16 09:30:00,64.9,65.1,64.82,65.02,136000.0,47.7558,47.903,47.6969,47.8441,136000.0
2014-05-16 09:35:00,65.02,65.28,64.97,65.21,28800.0,47.8441,48.0354,47.8073,47.9839,28800.0
2014-05-16 09:40:00,65.21,65.46,65.16,65.44,24500.0,47.9839,48.1679,47.9471,48.1531,24500.0
2014-05-16 09:45:00,65.45,65.5,65.36,65.47,12400.0,48.1605,48.1973,48.0943,48.1752,12400.0
2014-05-16 09:50:00,65.49,65.55,65.44,65.45,28000.0,48.1899,48.2341,48.1531,48.1605,28000.0
2014-05-16 09:55:00,65.45,65.47,65.28,65.44,19700.0,48.1605,48.1752,48.0354,48.1531,19700.0
2014-05-16 10:00:00,65.47,65.47,65.37,65.37,32700.0,48.1752,48.1752,48.1016,48.1016,32700.0
2014-05-16 10:05:00,65.37,65.38,65.18,65.23,12000.0,48.1016,48.109,47.9618,47.9986,12000.0
2014-05-16 10:10:00,65.21,65.28,65.18,65.2,14900.0,47.9839,48.0354,47.9618,47.9765,14900.0
2014-05-16 10:15:00,65.22,65.35,65.2,65.31,34000.0,47.9913,48.0869,47.9765,48.0575,34000.0
2014-05-16 10:20:00,65.27,65.31,65.16,65.17,20300.0,48.0281,48.0575,47.9471,47.9545,20300.0
2014-05-16 10:25:00,65.16,65.16,65.04,65.06,8900.0,47.9471,47.9471,47.8588,47.8735,8900.0
2014-05-16 10:30:00,65.05,65.13,65.05,65.07,12500.0,47.8662,47.925,47.8662,47.8809,12500.0
2014-05-16 10:35:00,65.08,65.18,65.08,65.16,17100.0,47.8882,47.9618,47.8882,47.9471,17100.0
2014-05-16 10:40:00,65.16,65.17,65.13,65.15,13400.0,47.9471,47.9545,47.925,47.9398,13400.0
2014-05-16 10:45:00,65.15,65.22,65.14,65.2,12300.0,47.9398,47.9913,47.9324,47.9765,12300.0
2014-05-16 10:50:00,65.2,65.26,65.19,65.25,9100.0,47.9765,48.0207,47.9692,48.0133,9100.0
2014-05-16 10:55:00,65.23,65.31,65.23,65.28,14300.0,47.9986,48.0575,47.9986,48.0354,14300.0
2014-05-16 11:00:00,65.26,65.28,65.23,65.24,13100.0,48.0207,48.0354,47.9986,48.006,13100.0
2014-05-16 11:05:00,65.25,65.26,65.23,65.26,8000.0,48.0133,48.0207,47.9986,48.0207,8000.0
2014-05-16 11:10:00,65.26,65.33,65.23,65.32,16800.0,48.0207,48.0722,47.9986,48.0648,16800.0
2014-05-16 11:15:00,65.31,65.36,65.31,65.34,13000.0,48.0575,48.0943,48.0575,48.0796,13000.0
2014-05-16 11:20:00,65.33,65.33,65.29,65.3,6100.0,48.0722,48.0722,48.0428,48.0501,6100.0
2014-05-16 11:25:00,65.29,65.29,65.23,65.24,5200.0,48.0428,48.0428,47.9986,48.006,5200.0
2014-05-16 11:30:00,65.24,65.27,65.16,65.27,20100.0,48.006,48.0281,47.9471,48.0281,20100.0
2014-05-16 11:35:00,65.26,65.28,65.24,65.24,6200.0,48.0207,48.0354,48.006,48.006,6200.0
2014-05-16 11:40:00,65.24,65.24,65.21,65.23,13000.0,48.006,48.006,47.9839,47.9986,13000.0
2014-05-16 11:45:00,65.21,65.32,65.21,65.3,22400.0,47.9839,48.0648,47.9839,48.0501,22400.0
2014-05-16 11:50:00,65.3,65.36,65.29,65.31,35500.0,48.0501,48.0943,48.0428,48.0575,35500.0
2014-05-16 11:55:00,65.28,65.36,65.28,65.35,3200.0,48.0354,48.0943,48.0354,48.0869,3200.0
2014-05-16 12:00:00,65.34,65.41,65.32,65.41,35200.0,48.0796,48.1311,48.0648,48.1311,35200.0
2014-05-16 12:05:00,65.41,65.45,65.38,65.41,15700.0,48.1311,48.1605,48.109,48.1311,15700.0
2014-05-16 12:10:00,65.39,65.45,65.39,65.41,9300.0,48.1164,48.1605,48.1164,48.1311,9300.0
2014-05-16 12:15:00,65.41,65.41,65.36,65.39,5400.0,48.1311,48.1311,48.0943,48.1164,5400.0
2014-05-16 12:20:00,65.41,65.44,65.41,65.44,3100.0,48.1311,48.1531,48.1311,48.1531,3100.0
2014-05-16 12:25:00,65.43,65.43,65.33,65.33,12200.0,48.1458,48.1458,48.0722,48.0722,12200.0
2014-05-16 12:30:00,65.33,65.33,65.26,65.27,3300.0,48.0722,48.0722,48.0207,48.0281,3300.0
2014-05-16 12:35:00,65.26,65.29,65.25,65.29,6200.0,48.0207,48.0428,48.0133,48.0428,6200.0
2014-05-16 12:40:00,65.29,65.29,65.18,65.2,16400.0,48.0428,48.0428,47.9618,47.9765,16400.0
2014-05-16 12:45:00,65.2,65.2,65.11,65.15,14300.0,47.9765,47.9765,47.9103,47.9398,14300.0
2014-05-16 12:50:00,65.15,65.17,65.07,65.07,4800.0,47.9398,47.9545,47.8809,47.8809,4800.0
2014-05-16 12:55:00,65.07,65.08,65.04,65.06,11500.0,47.8809,47.8882,47.8588,47.8735,11500.0
2014-05-16 13:00:00,65.06,65.06,64.93,64.95,18900.0,47.8735,47.8735,47.7779,47.7926,18900.0
2014-05-16 13:05:00,64.95,65.01,64.94,65.01,12400.0,47.7926,47.8367,47.7852,47.8367,12400.0
2014-05-16 13:10:00,65.02,65.04,65.0,65.01,14800.0,47.8441,47.8588,47.8294,47.8367,14800.0
2014-05-16 13:15:00,65.01,65.05,64.97,65.05,12800.0,47.8367,47.8662,47.8073,47.8662,12800.0
2014-05-16 13:20:00,65.06,65.12,65.06,65.12,4700.0,47.8735,47.9177,47.8735,47.9177,4700.0
2014-05-16 13:25:00,65.12,65.12,65.09,65.11,15600.0,47.9177,47.9177,47.8956,47.9103,15600.0
2014-05-16 13:30:00,65.11,65.2,65.11,65.2,9800.0,47.9103,47.9765,47.9103,47.9765,9800.0
2014-05-16 13:35:00,65.2,65.22,65.19,65.19,7000.0,47.9765,47.9913,47.9692,47.9692,7000.0
2014-05-16 13:40:00,65.18,65.19,65.07,65.09,14400.0,47.9618,47.9692,47.8809,47.8956,14400.0
2014-05-16 13:45:00,65.08,65.08,65.02,65.02,12500.0,47.8882,47.8882,47.8441,47.8441,12500.0
2014-05-16 13:50:00,65.02,65.06,65.01,65.01,16000.0,47.8441,47.8735,47.8367,47.8367,16000.0
2014-05-16 13:55:00,65.01,65.02,64.96,64.97,19000.0,47.8367,47.8441,47.7999,47.8073,19000.0
2014-05-16 14:00:00,64.96,65.0,64.92,64.94,24200.0,47.7999,47.8294,47.7705,47.7852,24200.0
2014-05-16 14:05:00,64.95,64.98,64.94,64.94,9400.0,47.7926,47.8147,47.7852,47.7852,9400.0
2014-05-16 14:10:00,64.94,64.95,64.92,64.93,7500.0,47.7852,47.7926,47.7705,47.7779,7500.0
2014-05-16 14:15:00,64.93,64.93,64.9,64.92,13500.0,47.7779,47.7779,47.7558,47.7705,13500.0
2014-05-16 14:20:00,64.92,64.98,64.92,64.97,8700.0,47.7705,47.8147,47.7705,47.8073,8700.0
2014-05-16 14:25:00,64.97,65.04,64.97,65.04,15400.0,47.8073,47.8588,47.8073,47.8588,15400.0
2014-05-16 14:30:00,65.05,65.07,65.02,65.07,10700.0,47.8662,47.8809,47.8441,47.8809,10700.0
2014-05-16 14:35:00,65.06,65.1,65.06,65.1,13300.0,47.8735,47.903,47.8735,47.903,13300.0
2014-05-16 14:40:00,65.1,65.24,65.1,65.24,10500.0,47.903,48.006,47.903,48.006,10500.0
2014-05-16 14:45:00,65.25,65.25,65.16,65.16,15200.0,48.0133,48.0133,47.9471,47.9471,15200.0
2014-05-16 14:50:00,65.17,65.25,65.16,65.25,11000.0,47.9545,48.0133,47.9471,48.0133,11000.0
2014-05-16 14:55:00,65.25,65.43,65.25,65.43,20100.0,48.0133,48.1458,48.0133,48.1458,20100.0
2014-05-16 15:00:00,65.44,65.54,65.43,65.53,27600.0,48.1531,48.2267,48.1458,48.2194,27600.0
2014-05-16 15:05:00,65.53,65.59,65.52,65.56,32600.0,48.2194,48.2635,48.212,48.2414,32600.0
2014-05-16 15:10:00,65.56,65.63,65.56,65.59,30700.0,48.2414,48.293,48.2414,48.2635,30700.0
2014-05-16 15:15:00,65.59,65.61,65.53,65.56,29100.0,48.2635,48.2782,48.2194,48.2414,29100.0
2014-05-16 15:20:00,65.57,65.61,65.56,65.58,28200.0,48.2488,48.2782,48.2414,48.2562,28200.0
2014-05-16 15:25:00,65.58,65.58,65.53,65.56,28800.0,48.2562,48.2562,48.2194,48.2414,28800.0
2014-05-16 15:30:00,65.55,65.61,65.53,65.61,48200.0,48.2341,48.2782,48.2194,48.2782,48200.0
2014-05-16 15:35:00,65.61,65.69,65.61,65.66,83300.0,48.2782,48.3371,48.2782,48.315,83300.0
2014-05-16 15:40:00,65.65,65.68,65.63,65.67,38900.0,48.3077,48.3297,48.293,48.3224,38900.0
2014-05-16 15:45:00,65.66,65.66,65.56,65.56,46900.0,48.315,48.315,48.2414,48.2414,46900.0
2014-05-16 15:50:00,65.56,65.61,65.55,65.55,55600.0,48.2414,48.2782,48.2341,48.2341,55600.0
2014-05-16 15:55:00,65.55,65.73,65.48,65.71,306300.0,48.2341,48.3665,48.1826,48.3518,306300.0
2014-05-19 09:30:00,65.43,65.76,65.26,65.64,36400.0,48.1458,48.3886,48.0207,48.3003,36400.0
2014-05-19 09:35:00,65.65,65.89,65.65,65.79,15100.0,48.3077,48.4843,48.3077,48.4107,15100.0
2014-05-19 09:40:00,65.79,66.06,65.78,66.05,9100.0,48.4107,48.6094,48.4033,48.602,9100.0
2014-05-19 09:45:00,66.01,66.07,65.98,65.99,15300.0,48.5726,48.6167,48.5505,48.5579,15300.0
2014-05-19 09:50:00,65.99,65.99,65.9,65.97,12900.0,48.5579,48.5579,48.4916,48.5431,12900.0
2014-05-19 09:55:00,65.97,66.01,65.95,65.99,13600.0,48.5431,48.5726,48.5284,48.5579,13600.0
2014-05-19 10:00:00,65.98,66.09,65.97,66.08,16000.0,48.5505,48.6314,48.5431,48.6241,16000.0
2014-05-19 10:05:00,66.08,66.27,66.07,66.26,32700.0,48.6241,48.7639,48.6167,48.7565,32700.0
2014-05-19 10:10:00,66.26,66.41,66.25,66.41,60600.0,48.7565,48.8669,48.7492,48.8669,60600.0
2014-05-19 10:15:00,66.4,66.43,66.35,66.43,19800.0,48.8596,48.8816,48.8228,48.8816,19800.0
2014-05-19 10:20:00,66.42,66.54,66.41,66.52,36100.0,48.8743,48.9626,48.8669,48.9479,36100.0
2014-05-19 10:25:00,66.51,66.51,66.33,66.35,22400.0,48.9405,48.9405,48.808,48.8228,22400.0
2014-05-19 10:30:00,66.35,66.37,66.29,66.31,20300.0,48.8228,48.8375,48.7786,48.7933,20300.0
2014-05-19 10:35:00,66.31,66.35,66.25,66.25,22900.0,48.7933,48.8228,48.7492,48.7492,22900.0
2014-05-19 10:40:00,66.24,66.38,66.24,66.37,14000.0,48.7418,48.8448,48.7418,48.8375,14000.0
2014-05-19 10:45:00,66.38,66.45,66.34,66.34,22400.0,48.8448,48.8963,48.8154,48.8154,22400.0
2014-05-19 10:50:00,66.34,66.38,66.34,66.35,10300.0,48.8154,48.8448,48.8154,48.8228,10300.0
2014-05-19 10:55:00,66.37,66.44,66.36,66.41,7200.0,48.8375,48.889,48.8301,48.8669,7200.0
2014-05-19 11:00:00,66.42,66.42,66.38,66.38,15000.0,48.8743,48.8743,48.8448,48.8448,15000.0
2014-05-19 11:05:00,66.38,66.41,66.35,66.41,17200.0,48.8448,48.8669,48.8228,48.8669,17200.0
2014-05-19 11:10:00,66.41,66.48,66.41,66.46,13300.0,48.8669,48.9184,48.8669,48.9037,13300.0
2014-05-19 11:15:00,66.47,66.48,66.38,66.39,9500.0,48.9111,48.9184,48.8448,48.8522,9500.0
2014-05-19 11:20:00,66.38,66.46,66.37,66.46,9400.0,48.8448,48.9037,48.8375,48.9037,9400.0
2014-05-19 11:25:00,66.46,66.48,66.44,66.45,13200.0,48.9037,48.9184,48.889,48.8963,13200.0
2014-05-19 11:30:00,66.44,66.49,66.42,66.45,21000.0,48.889,48.9258,48.8743,48.8963,21000.0
2014-05-19 11:35:00,66.45,66.45,66.4,66.43,10200.0,48.8963,48.8963,48.8596,48.8816,10200.0
2014-05-19 11:40:00,66.43,66.44,66.42,66.43,5500.0,48.8816,48.889,48.8743,48.8816,5500.0
2014-05-19 11:45:00,66.42,66.47,66.42,66.43,5900.0,48.8743,48.9111,48.8743,48.8816,5900.0
2014-05-19 11:50:00,66.43,66.43,66.4,66.4,7700.0,48.8816,48.8816,48.8596,48.8596,7700.0
2014-05-19 11:55:00,66.4,66.43,66.38,66.41,17700.0,48.8596,48.8816,48.8448,48.8669,17700.0
2014-05-19 12:00:00,66.4,66.43,66.38,66.4,7700.0,48.8596,48.8816,48.8448,48.8596,7700.0
2014-05-19 12:05:00,66.4,66.49,66.4,66.49,8600.0,48.8596,48.9258,48.8596,48.9258,8600.0
2014-05-19 12:10:00,66.48,66.53,66.48,66.53,16300.0,48.9184,48.9552,48.9184,48.9552,16300.0
2014-05-19 12:15:00,66.54,66.56,66.54,66.54,14200.0,48.9626,48.9773,48.9626,48.9626,14200.0
2014-05-19 12:20:00,66.54,66.58,66.51,66.57,8100.0,48.9626,48.992,48.9405,48.9846,8100.0
2014-05-19 12:25:00,66.58,66.64,66.58,66.62,16700.0,48.992,49.0362,48.992,49.0214,16700.0
2014-05-19 12:30:00,66.61,66.62,66.56,66.57,28800.0,49.0141,49.0214,48.9773,48.9846,28800.0
2014-05-19 12:35:00,66.58,66.6,66.51,66.53,20600.0,48.992,49.0067,48.9405,48.9552,20600.0
2014-05-19 12:40:00,66.53,66.58,66.53,66.56,14600.0,48.9552,48.992,48.9552,48.9773,14600.0
2014-05-19 12:45:00,66.56,66.62,66.56,66.62,16400.0,48.9773,49.0214,48.9773,49.0214,16400.0
2014-05-19 12:50:00,66.63,66.64,66.59,66.59,13600.0,49.0288,49.0362,48.9994,48.9994,13600.0
2014-05-19 12:55:00,66.59,66.66,66.59,66.65,32100.0,48.9994,49.0509,48.9994,49.0435,32100.0
2014-05-19 13:00:00,66.65,66.73,66.64,66.72,25200.0,49.0435,49.1024,49.0362,49.095,25200.0
2014-05-19 13:05:00,66.72,66.73,66.67,66.67,14900.0,49.095,49.1024,49.0582,49.0582,14900.0
2014-05-19 13:10:00,66.67,66.71,66.64,66.71,20500.0,49.0582,49.0877,49.0362,49.0877,20500.0
2014-05-19 13:15:00,66.72,66.74,66.68,66.72,20300.0,49.095,49.1097,49.0656,49.095,20300.0
2014-05-19 13:20:00,66.7,66.75,66.66,66.66,27200.0,49.0803,49.1171,49.0509,49.0509,27200.0
2014-05-19 13:25:00,66.66,66.66,66.54,66.56,21600.0,49.0509,49.0509,48.9626,48.9773,21600.0
2014-05-19 13:30:00,66.55,66.59,66.53,66.54,16200.0,48.9699,48.9994,48.9552,48.9626,16200.0
2014-05-19 13:35:00,66.53,66.6,66.53,66.6,14500.0,48.9552,49.0067,48.9552,49.0067,14500.0
2014-05-19 13:40:00,66.6,66.63,66.6,66.62,8700.0,49.0067,49.0288,49.0067,49.0214,8700.0
2014-05-19 13:45:00,66.63,66.63,66.6,66.61,8100.0,49.0288,49.0288,49.0067,49.0141,8100.0
2014-05-19 13:50:00,66.61,66.61,66.58,66.58,16200.0,49.0141,49.0141,48.992,48.992,16200.0
2014-05-19 13:55:00,66.59,66.67,66.59,66.64,38500.0,48.9994,49.0582,48.9994,49.0362,38500.0
2014-05-19 14:00:00,66.64,66.66,66.62,66.65,22000.0,49.0362,49.0509,49.0214,49.0435,22000.0
2014-05-19 14:05:00,66.64,66.64,66.55,66.62,14500.0,49.0362,49.0362,48.9699,49.0214,14500.0
2014-05-19 14:10:00,66.61,66.66,66.59,66.6,15100.0,49.0141,49.0509,48.9994,49.0067,15100.0
2014-05-19 14:15:00,66.6,66.6,66.58,66.59,5500.0,49.0067,49.0067,48.992,48.9994,5500.0
2014-05-19 14:20:00,66.58,66.63,66.57,66.62,10500.0,48.992,49.0288,48.9846,49.0214,10500.0
2014-05-19 14:25:00,66.62,66.62,66.56,66.6,11200.0,49.0214,49.0214,48.9773,49.0067,11200.0
2014-05-19 14:30:00,66.6,66.61,66.59,66.6,10400.0,49.0067,49.0141,48.9994,49.0067,10400.0
2014-05-19 14:35:00,66.6,66.63,66.59,66.62,9900.0,49.0067,49.0288,48.9994,49.0214,9900.0
2014-05-19 14:40:00,66.63,66.69,66.63,66.67,14300.0,49.0288,49.0729,49.0288,49.0582,14300.0
2014-05-19 14:45:00,66.67,66.7,66.65,66.67,8900.0,49.0582,49.0803,49.0435,49.0582,8900.0
2014-05-19 14:50:00,66.67,66.7,66.65,66.66,14600.0,49.0582,49.0803,49.0435,49.0509,14600.0
2014-05-19 14:55:00,66.66,66.66,66.61,66.62,12100.0,49.0509,49.0509,49.0141,49.0214,12100.0
2014-05-19 15:00:00,66.63,66.66,66.63,66.64,7400.0,49.0288,49.0509,49.0288,49.0362,7400.0
2014-05-19 15:05:00,66.63,66.63,66.6,66.61,12200.0,49.0288,49.0288,49.0067,49.0141,12200.0
2014-05-19 15:10:00,66.6,66.66,66.6,66.65,13700.0,49.0067,49.0509,49.0067,49.0435,13700.0
2014-05-19 15:15:00,66.65,66.65,66.59,66.64,25400.0,49.0435,49.0435,48.9994,49.0362,25400.0
2014-05-19 15:20:00,66.64,66.69,66.63,66.68,28000.0,49.0362,49.0729,49.0288,49.0656,28000.0
2014-05-19 15:25:00,66.68,66.72,66.65,66.65,21600.0,49.0656,49.095,49.0435,49.0435,21600.0
2014-05-19 15:30:00,66.66,66.72,66.65,66.72,42400.0,49.0509,49.095,49.0435,49.095,42400.0
2014-05-19 15:35:00,66.71,66.72,66.64,66.65,37900.0,49.0877,49.095,49.0362,49.0435,37900.0
2014-05-19 15:40:00,66.65,66.68,66.63,66.64,32300.0,49.0435,49.0656,49.0288,49.0362,32300.0
2014-05-19 15:45:00,66.64,66.66,66.62,66.64,43600.0,49.0362,49.0509,49.0214,49.0362,43600.0
2014-05-19 15:50:00,66.65,66.65,66.61,66.62,52100.0,49.0435,49.0435,49.0141,49.0214,52100.0
2014-05-19 15:55:00,66.61,66.62,66.55,66.56,97000.0,49.0141,49.0214,48.9699,48.9773,97000.0
2014-05-20 09:30:00,66.41,66.5,66.31,66.45,34000.0,48.8669,48.9331,48.7933,48.8963,34000.0
2014-05-20 09:35:00,66.46,66.83,66.32,66.83,34000.0,48.9037,49.176,48.8007,49.176,34000.0
2014-05-20 09:40:00,66.83,66.88,66.67,66.72,37700.0,49.176,49.2128,49.0582,49.095,37700.0
2014-05-20 09:45:00,66.73,66.79,66.58,66.64,18200.0,49.1024,49.1465,48.992,49.0362,18200.0
2014-05-20 09:50:00,66.64,66.68,66.63,66.63,17400.0,49.0362,49.0656,49.0288,49.0288,17400.0
2014-05-20 09:55:00,66.63,66.65,66.48,66.56,24700.0,49.0288,49.0435,48.9184,48.9773,24700.0
2014-05-20 10:00:00,66.55,66.65,66.52,66.61,14900.0,48.9699,49.0435,48.9479,49.0141,14900.0
2014-05-20 10:05:00,66.61,66.63,66.56,66.59,21800.0,49.0141,49.0288,48.9773,48.9994,21800.0
2014-05-20 10:10:00,66.59,66.68,66.59,66.65,22300.0,48.9994,49.0656,48.9994,49.0435,22300.0
2014-05-20 10:15:00,66.66,66.79,66.65,66.67,29200.0,49.0509,49.1465,49.0435,49.0582,29200.0
2014-05-20 10:20:00,66.65,66.67,66.5,66.5,21900.0,49.0435,49.0582,48.9331,48.9331,21900.0
2014-05-20 10:25:00,66.5,66.6,66.45,66.51,34600.0,48.9331,49.0067,48.8963,48.9405,34600.0
2014-05-20 10:30:00,66.5,66.53,66.47,66.53,23100.0,48.9331,48.9552,48.9111,48.9552,23100.0
2014-05-20 10:35:00,66.52,66.65,66.51,66.53,21700.0,48.9479,49.0435,48.9405,48.9552,21700.0
2014-05-20 10:40:00,66.53,66.57,66.5,66.54,16100.0,48.9552,48.9846,48.9331,48.9626,16100.0
2014-05-20 10:45:00,66.55,66.61,66.52,66.59,18700.0,48.9699,49.0141,48.9479,48.9994,18700.0
2014-05-20 10:50:00,66.59,66.59,66.55,66.58,9700.0,48.9994,48.9994,48.9699,48.992,9700.0
2014-05-20 10:55:00,66.57,66.64,66.57,66.63,14100.0,48.9846,49.0362,48.9846,49.0288,14100.0
2014-05-20 11:00:00,66.64,66.65,66.59,66.61,17800.0,49.0362,49.0435,48.9994,49.0141,17800.0
2014-05-20 11:05:00,66.61,66.63,66.58,66.61,12000.0,49.0141,49.0288,48.992,49.0141,12000.0
2014-05-20 11:10:00,66.61,66.63,66.56,66.61,20200.0,49.0141,49.0288,48.9773,49.0141,20200.0
2014-05-20 11:15:00,66.59,66.65,66.58,66.61,12100.0,48.9994,49.0435,48.992,49.0141,12100.0
2014-05-20 11:20:00,66.62,66.64,66.61,66.64,7900.0,49.0214,49.0362,49.0141,49.0362,7900.0
2014-05-20 11:25:00,66.61,66.64,66.57,66.59,15100.0,49.0141,49.0362,48.9846,48.9994,15100.0
2014-05-20 11:30:00,66.59,66.63,66.57,66.6,12400.0,48.9994,49.0288,48.9846,49.0067,12400.0
2014-05-20 11:35:00,66.59,66.64,66.57,66.61,40500.0,48.9994,49.0362,48.9846,49.0141,40500.0
2014-05-20 11:40:00,66.61,66.77,66.61,66.75,11200.0,49.0141,49.1318,49.0141,49.1171,11200.0
2014-05-20 11:45:00,66.76,66.88,66.76,66.87,10100.0,49.1245,49.2128,49.1245,49.2054,10100.0
2014-05-20 11:50:00,66.87,66.87,66.68,66.68,24500.0,49.2054,49.2054,49.0656,49.0656,24500.0
2014-05-20 11:55:00,66.66,66.71,66.62,66.67,13500.0,49.0509,49.0877,49.0214,49.0582,13500.0
2014-05-20 12:00:00,66.67,66.67,66.55,66.56,26600.0,49.0582,49.0582,48.9699,48.9773,26600.0
2014-05-20 12:05:00,66.56,66.58,66.49,66.57,8000.0,48.9773,48.992,48.9258,48.9846,8000.0
2014-05-20 12:10:00,66.58,66.59,66.4,66.48,29100.0,48.992,48.9994,48.8596,48.9184,29100.0
2014-05-20 12:15:00,66.48,66.52,66.45,66.51,16700.0,48.9184,48.9479,48.8963,48.9405,16700.0
2014-05-20 12:20:00,66.51,66.58,66.51,66.56,11900.0,48.9405,48.992,48.9405,48.9773,11900.0
2014-05-20 12:25:00,66.56,66.59,66.5,66.5,18400.0,48.9773,48.9994,48.9331,48.9331,18400.0
2014-05-20 12:30:00,66.51,66.51,66.41,66.41,16000.0,48.9405,48.9405,48.8669,48.8669,16000.0
2014-05-20 12:35:00,66.41,66.43,66.32,66.33,14600.0,48.8669,48.8816,48.8007,48.808,14600.0
2014-05-20 12:40:00,66.35,66.41,66.31,66.36,16400.0,48.8228,48.8669,48.7933,48.8301,16400.0
2014-05-20 12:45:00,66.34,66.36,66.31,66.31,10100.0,48.8154,48.8301,48.7933,48.7933,10100.0
2014-05-20 12:50:00,66.3,66.33,66.29,66.3,6500.0,48.786,48.808,48.7786,48.786,6500.0
2014-05-20 12:55:00,66.3,66.3,66.26,66.28,7600.0,48.786,48.786,48.7565,48.7713,7600.0
2014-05-20 13:00:00,66.28,66.32,66.23,66.32,14800.0,48.7713,48.8007,48.7345,48.8007,14800.0
2014-05-20 13:05:00,66.3,66.3,66.24,66.25,7200.0,48.786,48.786,48.7418,48.7492,7200.0
2014-05-20 13:10:00,66.26,66.26,66.16,66.2,7500.0,48.7565,48.7565,48.683,48.7124,7500.0
2014-05-20 13:15:00,66.19,66.2,66.14,66.19,20000.0,48.705,48.7124,48.6682,48.705,20000.0
2014-05-20 13:20:00,66.17,66.17,66.11,66.12,11700.0,48.6903,48.6903,48.6462,48.6535,11700.0
2014-05-20 13:25:00,66.13,66.16,66.09,66.15,11000.0,48.6609,48.683,48.6314,48.6756,11000.0
2014-05-20 13:30:00,66.15,66.18,66.15,66.17,8000.0,48.6756,48.6977,48.6756,48.6903,8000.0
2014-05-20 13:35:00,66.16,66.16,66.02,66.04,17400.0,48.683,48.683,48.5799,48.5947,17400.0
2014-05-20 13:40:00,66.03,66.03,65.93,65.95,13800.0,48.5873,48.5873,48.5137,48.5284,13800.0
2014-05-20 13:45:00,65.96,65.96,65.87,65.9,15000.0,48.5358,48.5358,48.4696,48.4916,15000.0
2014-05-20 13:50:00,65.9,65.93,65.88,65.89,10700.0,48.4916,48.5137,48.4769,48.4843,10700.0
2014-05-20 13:55:00,65.88,65.89,65.81,65.82,24000.0,48.4769,48.4843,48.4254,48.4328,24000.0
2014-05-20 14:00:00,65.85,66.01,65.85,65.98,8100.0,48.4548,48.5726,48.4548,48.5505,8100.0
2014-05-20 14:05:00,65.98,66.03,65.98,66.02,9400.0,48.5505,48.5873,48.5505,48.5799,9400.0
2014-05-20 14:10:00,66.04,66.09,66.03,66.03,12300.0,48.5947,48.6314,48.5873,48.5873,12300.0
2014-05-20 14:15:00,66.04,66.15,66.04,66.14,12500.0,48.5947,48.6756,48.5947,48.6682,12500.0
2014-05-20 14:20:00,66.15,66.21,66.14,66.19,8500.0,48.6756,48.7197,48.6682,48.705,8500.0
2014-05-20 14:25:00,66.17,66.17,66.07,66.07,11000.0,48.6903,48.6903,48.6167,48.6167,11000.0
2014-05-20 14:30:00,66.07,66.09,66.03,66.07,12300.0,48.6167,48.6314,48.5873,48.6167,12300.0
2014-05-20 14:35:00,66.06,66.06,65.94,65.95,21000.0,48.6094,48.6094,48.5211,48.5284,21000.0
2014-05-20 14:40:00,65.97,66.05,65.96,65.99,8700.0,48.5431,48.602,48.5358,48.5579,8700.0
2014-05-20 14:45:00,65.99,66.08,65.99,66.05,10000.0,48.5579,48.6241,48.5579,48.602,10000.0
2014-05-20 14:50:00,66.04,66.07,66.01,66.06,15300.0,48.5947,48.6167,48.5726,48.6094,15300.0
2014-05-20 14:55:00,66.07,66.12,66.07,66.12,7600.0,48.6167,48.6535,48.6167,48.6535,7600.0
2014-05-20 15:00:00,66.11,66.22,66.11,66.21,14800.0,48.6462,48.7271,48.6462,48.7197,14800.0
2014-05-20 15:05:00,66.24,66.27,66.21,66.21,18700.0,48.7418,48.7639,48.7197,48.7197,18700.0
2014-05-20 15:10:00,66.23,66.31,66.21,66.21,32600.0,48.7345,48.7933,48.7197,48.7197,32600.0
2014-05-20 15:15:00,66.22,66.32,66.22,66.32,19900.0,48.7271,48.8007,48.7271,48.8007,19900.0
2014-05-20 15:20:00,66.31,66.32,66.19,66.24,25800.0,48.7933,48.8007,48.705,48.7418,25800.0
2014-05-20 15:25:00,66.24,66.36,66.24,66.25,25100.0,48.7418,48.8301,48.7418,48.7492,25100.0
2014-05-20 15:30:00,66.26,66.28,66.25,66.26,10800.0,48.7565,48.7713,48.7492,48.7565,10800.0
2014-05-20 15:35:00,66.26,66.4,66.26,66.34,22600.0,48.7565,48.8596,48.7565,48.8154,22600.0
2014-05-20 15:40:00,66.35,66.4,66.34,66.35,23300.0,48.8228,48.8596,48.8154,48.8228,23300.0
2014-05-20 15:45:00,66.35,66.36,66.3,66.31,27000.0,48.8228,48.8301,48.786,48.7933,27000.0
2014-05-20 15:50:00,66.31,66.32,66.25,66.25,31500.0,48.7933,48.8007,48.7492,48.7492,31500.0
2014-05-20 15:55:00,66.25,66.25,66.16,66.21,55200.0,48.7492,48.7492,48.683,48.7197,55200.0
2014-05-21 09:30:00,66.39,66.43,66.21,66.32,23800.0,48.8522,48.8816,48.7197,48.8007,23800.0
2014-05-21 09:35:00,66.34,66.54,66.34,66.42,20200.0,48.8154,48.9626,48.8154,48.8743,20200.0
2014-05-21 09:40:00,66.42,66.48,66.4,66.46,25100.0,48.8743,48.9184,48.8596,48.9037,25100.0
2014-05-21 09:45:00,66.48,66.58,66.45,66.56,26600.0,48.9184,48.992,48.8963,48.9773,26600.0
2014-05-21 09:50:00,66.57,66.68,66.55,66.62,31500.0,48.9846,49.0656,48.9699,49.0214,31500.0
2014-05-21 09:55:00,66.62,66.64,66.54,66.58,31100.0,49.0214,49.0362,48.9626,48.992,31100.0
2014-05-21 10:00:00,66.55,66.79,66.53,66.79,56300.0,48.9699,49.1465,48.9552,49.1465,56300.0
2014-05-21 10:05:00,66.81,66.89,66.8,66.86,42900.0,49.1612,49.2201,49.1539,49.198,42900.0
2014-05-21 10:10:00,66.87,66.9,66.82,66.85,18900.0,49.2054,49.2275,49.1686,49.1907,18900.0
2014-05-21 10:15:00,66.85,66.95,66.85,66.91,20200.0,49.1907,49.2643,49.1907,49.2348,20200.0
2014-05-21 10:20:00,66.92,66.95,66.89,66.91,16700.0,49.2422,49.2643,49.2201,49.2348,16700.0
2014-05-21 10:25:00,66.91,66.98,66.9,66.97,32100.0,49.2348,49.2863,49.2275,49.279,32100.0
2014-05-21 10:30:00,66.97,67.0,66.97,66.98,13500.0,49.279,49.3011,49.279,49.2863,13500.0
2014-05-21 10:35:00,66.98,67.03,66.97,67.01,23300.0,49.2863,49.3231,49.279,49.3084,23300.0
2014-05-21 10:40:00,67.01,67.02,66.97,67.0,15600.0,49.3084,49.3158,49.279,49.3011,15600.0
2014-05-21 10:45:00,67.0,67.13,66.99,67.12,17400.0,49.3011,49.3967,49.2937,49.3894,17400.0
2014-05-21 10:50:00,67.12,67.23,67.1,67.21,23600.0,49.3894,49.4703,49.3746,49.4556,23600.0
2014-05-21 10:55:00,67.22,67.27,67.2,67.2,28000.0,49.4629,49.4997,49.4482,49.4482,28000.0
2014-05-21 11:00:00,67.2,67.22,67.06,67.08,16600.0,49.4482,49.4629,49.3452,49.3599,16600.0
2014-05-21 11:05:00,67.07,67.19,67.07,67.15,11500.0,49.3526,49.4409,49.3526,49.4114,11500.0
2014-05-21 11:10:00,67.15,67.18,67.14,67.15,12900.0,49.4114,49.4335,49.4041,49.4114,12900.0
2014-05-21 11:15:00,67.16,67.17,67.08,67.08,12000.0,49.4188,49.4261,49.3599,49.3599,12000.0
2014-05-21 11:20:00,67.05,67.09,67.04,67.07,8600.0,49.3378,49.3673,49.3305,49.3526,8600.0
2014-05-21 11:25:00,67.08,67.08,66.97,67.0,11800.0,49.3599,49.3599,49.279,49.3011,11800.0
2014-05-21 11:30:00,67.0,67.09,67.0,67.08,14700.0,49.3011,49.3673,49.3011,49.3599,14700.0
2014-05-21 11:35:00,67.08,67.1,67.06,67.06,6300.0,49.3599,49.3746,49.3452,49.3452,6300.0
2014-05-21 11:40:00,67.07,67.07,67.03,67.04,5200.0,49.3526,49.3526,49.3231,49.3305,5200.0
2014-05-21 11:45:00,67.04,67.04,66.95,66.97,12300.0,49.3305,49.3305,49.2643,49.279,12300.0
2014-05-21 11:50:00,66.96,66.99,66.95,66.95,7200.0,49.2716,49.2937,49.2643,49.2643,7200.0
2014-05-21 11:55:00,66.95,66.95,66.88,66.95,13700.0,49.2643,49.2643,49.2128,49.2643,13700.0
2014-05-21 12:00:00,66.94,67.01,66.92,67.0,13400.0,49.2569,49.3084,49.2422,49.3011,13400.0
2014-05-21 12:05:00,67.0,67.05,66.99,66.99,15600.0,49.3011,49.3378,49.2937,49.2937,15600.0
2014-05-21 12:10:00,66.98,67.06,66.98,67.05,7900.0,49.2863,49.3452,49.2863,49.3378,7900.0
2014-05-21 12:15:00,67.03,67.07,67.03,67.03,5700.0,49.3231,49.3526,49.3231,49.3231,5700.0
2014-05-21 12:20:00,67.04,67.06,67.03,67.04,5300.0,49.3305,49.3452,49.3231,49.3305,5300.0
2014-05-21 12:25:00,67.05,67.07,67.02,67.06,9300.0,49.3378,49.3526,49.3158,49.3452,9300.0
2014-05-21 12:30:00,67.03,67.21,67.03,67.16,22100.0,49.3231,49.4556,49.3231,49.4188,22100.0
2014-05-21 12:35:00,67.17,67.26,67.17,67.24,9800.0,49.4261,49.4924,49.4261,49.4777,9800.0
2014-05-21 12:40:00,67.25,67.27,67.22,67.25,8600.0,49.485,49.4997,49.4629,49.485,8600.0
2014-05-21 12:45:00,67.23,67.26,67.2,67.24,8200.0,49.4703,49.4924,49.4482,49.4777,8200.0
2014-05-21 12:50:00,67.23,67.29,67.23,67.27,14300.0,49.4703,49.5144,49.4703,49.4997,14300.0
2014-05-21 12:55:00,67.28,67.3,67.27,67.28,8300.0,49.5071,49.5218,49.4997,49.5071,8300.0
2014-05-21 13:00:00,67.28,67.32,67.24,67.29,18500.0,49.5071,49.5365,49.4777,49.5144,18500.0
2014-05-21 13:05:00,67.3,67.38,67.3,67.38,12600.0,49.5218,49.5807,49.5218,49.5807,12600.0
2014-05-21 13:10:00,67.37,67.39,67.34,67.34,10900.0,49.5733,49.588,49.5512,49.5512,10900.0
2014-05-21 13:15:00,67.34,67.4,67.3,67.4,22600.0,49.5512,49.5954,49.5218,49.5954,22600.0
2014-05-21 13:20:00,67.39,67.4,67.34,67.35,14800.0,49.588,49.5954,49.5512,49.5586,14800.0
2014-05-21 13:25:00,67.36,67.39,67.35,67.37,18400.0,49.566,49.588,49.5586,49.5733,18400.0
2014-05-21 13:30:00,67.36,67.38,67.35,67.36,8100.0,49.566,49.5807,49.5586,49.566,8100.0
2014-05-21 13:35:00,67.35,67.38,67.33,67.38,17300.0,49.5586,49.5807,49.5439,49.5807,17300.0
2014-05-21 13:40:00,67.39,67.43,67.37,67.42,14900.0,49.588,49.6175,49.5733,49.6101,14900.0
2014-05-21 13:45:00,67.43,67.43,67.37,67.4,19700.0,49.6175,49.6175,49.5733,49.5954,19700.0
2014-05-21 13:50:00,67.41,67.44,67.4,67.43,9600.0,49.6027,49.6248,49.5954,49.6175,9600.0
2014-05-21 13:55:00,67.43,67.43,67.38,67.4,10700.0,49.6175,49.6175,49.5807,49.5954,10700.0
2014-05-21 14:00:00,67.41,67.51,67.36,67.51,33200.0,49.6027,49.6763,49.566,49.6763,33200.0
2014-05-21 14:05:00,67.51,67.53,67.38,67.39,19900.0,49.6763,49.691,49.5807,49.588,19900.0
2014-05-21 14:10:00,67.4,67.4,67.27,67.31,22100.0,49.5954,49.5954,49.4997,49.5292,22100.0
2014-05-21 14:15:00,67.34,67.35,67.29,67.34,11900.0,49.5512,49.5586,49.5144,49.5512,11900.0
2014-05-21 14:20:00,67.35,67.43,67.32,67.38,16800.0,49.5586,49.6175,49.5365,49.5807,16800.0
2014-05-21 14:25:00,67.39,67.42,67.34,67.35,15600.0,49.588,49.6101,49.5512,49.5586,15600.0
2014-05-21 14:30:00,67.36,67.42,67.36,67.39,12900.0,49.566,49.6101,49.566,49.588,12900.0
2014-05-21 14:35:00,67.41,67.44,67.35,67.35,13700.0,49.6027,49.6248,49.5586,49.5586,13700.0
2014-05-21 14:40:00,67.35,67.46,67.35,67.41,10400.0,49.5586,49.6395,49.5586,49.6027,10400.0
2014-05-21 14:45:00,67.38,67.47,67.37,67.42,9000.0,49.5807,49.6469,49.5733,49.6101,9000.0
2014-05-21 14:50:00,67.44,67.44,67.36,67.38,23500.0,49.6248,49.6248,49.566,49.5807,23500.0
2014-05-21 14:55:00,67.38,67.43,67.38,67.42,12300.0,49.5807,49.6175,49.5807,49.6101,12300.0
2014-05-21 15:00:00,67.42,67.48,67.39,67.43,19100.0,49.6101,49.6543,49.588,49.6175,19100.0
2014-05-21 15:05:00,67.43,67.5,67.42,67.49,28800.0,49.6175,49.669,49.6101,49.6616,28800.0
2014-05-21 15:10:00,67.49,67.54,67.48,67.53,27600.0,49.6616,49.6984,49.6543,49.691,27600.0
2014-05-21 15:15:00,67.53,67.65,67.53,67.56,31100.0,49.691,49.7793,49.691,49.7131,31100.0
2014-05-21 15:20:00,67.56,67.59,67.52,67.53,38700.0,49.7131,49.7352,49.6837,49.691,38700.0
2014-05-21 15:25:00,67.52,67.55,67.48,67.52,30500.0,49.6837,49.7058,49.6543,49.6837,30500.0
2014-05-21 15:30:00,67.52,67.63,67.52,67.59,56900.0,49.6837,49.7646,49.6837,49.7352,56900.0
2014-05-21 15:35:00,67.59,67.62,67.53,67.53,58200.0,49.7352,49.7573,49.691,49.691,58200.0
2014-05-21 15:40:00,67.54,67.55,67.45,67.45,33200.0,49.6984,49.7058,49.6322,49.6322,33200.0
2014-05-21 15:45:00,67.45,67.45,67.33,67.34,63500.0,49.6322,49.6322,49.5439,49.5512,63500.0
2014-05-21 15:50:00,67.34,67.34,67.32,67.34,77500.0,49.5512,49.5512,49.5365,49.5512,77500.0
2014-05-21 15:55:00,67.34,67.39,67.33,67.38,109900.0,49.5512,49.588,49.5439,49.5807,109900.0
2014-05-22 09:30:00,67.36,67.46,67.32,67.41,34900.0,49.566,49.6395,49.5365,49.6027,34900.0
2014-05-22 09:35:00,67.52,67.59,67.34,67.59,12100.0,49.6837,49.7352,49.5512,49.7352,12100.0
2014-05-22 09:40:00,67.58,67.66,67.54,67.55,18300.0,49.7278,49.7867,49.6984,49.7058,18300.0
2014-05-22 09:45:00,67.58,67.73,67.58,67.72,22300.0,49.7278,49.8382,49.7278,49.8309,22300.0
2014-05-22 09:50:00,67.7,67.85,67.7,67.83,37900.0,49.8161,49.9265,49.8161,49.9118,37900.0
2014-05-22 09:55:00,67.83,67.97,67.82,67.92,24500.0,49.9118,50.0148,49.9044,49.978,24500.0
2014-05-22 10:00:00,67.9,67.91,67.78,67.82,23200.0,49.9633,49.9707,49.875,49.9044,23200.0
2014-05-22 10:05:00,67.78,67.8,67.74,67.78,17500.0,49.875,49.8897,49.8456,49.875,17500.0
2014-05-22 10:10:00,67.78,67.93,67.78,67.92,25900.0,49.875,49.9854,49.875,49.978,25900.0
2014-05-22 10:15:00,67.93,67.98,67.9,67.92,20300.0,49.9854,50.0222,49.9633,49.978,20300.0
2014-05-22 10:20:00,67.91,67.92,67.82,67.91,12400.0,49.9707,49.978,49.9044,49.9707,12400.0
2014-05-22 10:25:00,67.92,67.96,67.87,67.88,16600.0,49.978,50.0075,49.9412,49.9486,16600.0
2014-05-22 10:30:00,67.88,67.94,67.85,67.88,10800.0,49.9486,49.9927,49.9265,49.9486,10800.0
2014-05-22 10:35:00,67.87,67.95,67.87,67.93,36400.0,49.9412,50.0001,49.9412,49.9854,36400.0
2014-05-22 10:40:00,67.93,67.94,67.92,67.94,19200.0,49.9854,49.9927,49.978,49.9927,19200.0
2014-05-22 10:45:00,67.93,67.96,67.93,67.95,16700.0,49.9854,50.0075,49.9854,50.0001,16700.0
2014-05-22 10:50:00,67.96,67.98,67.93,67.97,51900.0,50.0075,50.0222,49.9854,50.0148,51900.0
2014-05-22 10:55:00,67.97,67.98,67.96,67.98,28000.0,50.0148,50.0222,50.0075,50.0222,28000.0
2014-05-22 11:00:00,67.98,68.0,67.95,67.97,16100.0,50.0222,50.0369,50.0001,50.0148,16100.0
2014-05-22 11:05:00,67.97,68.06,67.96,68.06,12100.0,50.0148,50.081,50.0075,50.081,12100.0
2014-05-22 11:10:00,68.06,68.2,68.05,68.2,35000.0,50.081,50.1841,50.0737,50.1841,35000.0
2014-05-22 11:15:00,68.19,68.24,68.17,68.23,13700.0,50.1767,50.2135,50.162,50.2061,13700.0
2014-05-22 11:20:00,68.23,68.28,68.23,68.26,17100.0,50.2061,50.2429,50.2061,50.2282,17100.0
2014-05-22 11:25:00,68.26,68.31,68.24,68.29,13100.0,50.2282,50.265,50.2135,50.2503,13100.0
2014-05-22 11:30:00,68.28,68.32,68.22,68.22,11100.0,50.2429,50.2724,50.1988,50.1988,11100.0
2014-05-22 11:35:00,68.22,68.24,68.19,68.2,3700.0,50.1988,50.2135,50.1767,50.1841,3700.0
2014-05-22 11:40:00,68.21,68.24,68.12,68.14,10700.0,50.1914,50.2135,50.1252,50.1399,10700.0
2014-05-22 11:45:00,68.12,68.2,68.1,68.14,9700.0,50.1252,50.1841,50.1105,50.1399,9700.0
2014-05-22 11:50:00,68.14,68.21,68.13,68.21,3000.0,50.1399,50.1914,50.1325,50.1914,3000.0
2014-05-22 11:55:00,68.23,68.25,68.19,68.2,7400.0,50.2061,50.2208,50.1767,50.1841,7400.0
2014-05-22 12:00:00,68.19,68.19,68.08,68.09,9000.0,50.1767,50.1767,50.0958,50.1031,9000.0
2014-05-22 12:05:00,68.1,68.12,68.09,68.09,2600.0,50.1105,50.1252,50.1031,50.1031,2600.0
2014-05-22 12:10:00,68.08,68.08,68.04,68.06,4200.0,50.0958,50.0958,50.0663,50.081,4200.0
2014-05-22 12:15:00,68.07,68.07,68.04,68.06,4600.0,50.0884,50.0884,50.0663,50.081,4600.0
2014-05-22 12:20:00,68.07,68.11,68.07,68.1,3900.0,50.0884,50.1178,50.0884,50.1105,3900.0
2014-05-22 12:25:00,68.1,68.12,68.08,68.11,6200.0,50.1105,50.1252,50.0958,50.1178,6200.0
2014-05-22 12:30:00,68.11,68.12,68.09,68.12,1900.0,50.1178,50.1252,50.1031,50.1252,1900.0
2014-05-22 12:35:00,68.11,68.11,68.03,68.05,8100.0,50.1178,50.1178,50.059,50.0737,8100.0
2014-05-22 12:40:00,68.03,68.05,68.0,68.01,5800.0,50.059,50.0737,50.0369,50.0442,5800.0
2014-05-22 12:45:00,68.0,68.0,67.93,67.93,7100.0,50.0369,50.0369,49.9854,49.9854,7100.0
2014-05-22 12:50:00,67.95,67.95,67.91,67.95,2900.0,50.0001,50.0001,49.9707,50.0001,2900.0
2014-05-22 12:55:00,67.95,67.98,67.9,67.91,4300.0,50.0001,50.0222,49.9633,49.9707,4300.0
2014-05-22 13:00:00,67.92,68.06,67.91,68.06,27300.0,49.978,50.081,49.9707,50.081,27300.0
2014-05-22 13:05:00,68.07,68.11,68.05,68.09,19700.0,50.0884,50.1178,50.0737,50.1031,19700.0
2014-05-22 13:10:00,68.08,68.08,67.98,68.01,13800.0,50.0958,50.0958,50.0222,50.0442,13800.0
2014-05-22 13:15:00,67.98,67.98,67.94,67.97,11400.0,50.0222,50.0222,49.9927,50.0148,11400.0
2014-05-22 13:20:00,67.97,68.01,67.96,67.97,10600.0,50.0148,50.0442,50.0075,50.0148,10600.0
2014-05-22 13:25:00,67.96,68.02,67.96,68.01,10600.0,50.0075,50.0516,50.0075,50.0442,10600.0
2014-05-22 13:30:00,68.0,68.0,67.96,67.97,10300.0,50.0369,50.0369,50.0075,50.0148,10300.0
2014-05-22 13:35:00,67.96,67.98,67.93,67.93,7200.0,50.0075,50.0222,49.9854,49.9854,7200.0
2014-05-22 13:40:00,67.93,67.97,67.92,67.97,9400.0,49.9854,50.0148,49.978,50.0148,9400.0
2014-05-22 13:45:00,67.98,68.01,67.97,68.01,6300.0,50.0222,50.0442,50.0148,50.0442,6300.0
2014-05-22 13:50:00,68.01,68.02,67.99,68.01,11000.0,50.0442,50.0516,50.0295,50.0442,11000.0
2014-05-22 13:55:00,68.01,68.02,67.95,67.97,14800.0,50.0442,50.0516,50.0001,50.0148,14800.0
2014-05-22 14:00:00,67.97,67.99,67.94,67.96,21000.0,50.0148,50.0295,49.9927,50.0075,21000.0
2014-05-22 14:05:00,67.94,67.97,67.93,67.94,19400.0,49.9927,50.0148,49.9854,49.9927,19400.0
2014-05-22 14:10:00,67.94,67.95,67.93,67.94,3600.0,49.9927,50.0001,49.9854,49.9927,3600.0
2014-05-22 14:15:00,67.94,67.97,67.92,67.96,16800.0,49.9927,50.0148,49.978,50.0075,16800.0
2014-05-22 14:20:00,67.98,67.99,67.97,67.98,7700.0,50.0222,50.0295,50.0148,50.0222,7700.0
2014-05-22 14:25:00,67.98,68.0,67.97,68.0,14100.0,50.0222,50.0369,50.0148,50.0369,14100.0
2014-05-22 14:30:00,68.0,68.0,67.97,67.99,12200.0,50.0369,50.0369,50.0148,50.0295,12200.0
2014-05-22 14:35:00,67.99,68.01,67.97,67.98,9500.0,50.0295,50.0442,50.0148,50.0222,9500.0
2014-05-22 14:40:00,67.99,68.0,67.99,68.0,6200.0,50.0295,50.0369,50.0295,50.0369,6200.0
2014-05-22 14:45:00,67.99,68.01,67.99,67.99,6000.0,50.0295,50.0442,50.0295,50.0295,6000.0
2014-05-22 14:50:00,67.99,67.99,67.92,67.93,11500.0,50.0295,50.0295,49.978,49.9854,11500.0
2014-05-22 14:55:00,67.94,68.01,67.94,68.0,5600.0,49.9927,50.0442,49.9927,50.0369,5600.0
2014-05-22 15:00:00,68.01,68.02,67.98,68.01,12100.0,50.0442,50.0516,50.0222,50.0442,12100.0
2014-05-22 15:05:00,68.01,68.02,67.84,67.87,29800.0,50.0442,50.0516,49.9192,49.9412,29800.0
2014-05-22 15:10:00,67.87,67.92,67.86,67.91,9600.0,49.9412,49.978,49.9339,49.9707,9600.0
2014-05-22 15:15:00,67.91,67.95,67.89,67.89,16200.0,49.9707,50.0001,49.9559,49.9559,16200.0
2014-05-22 15:20:00,67.89,67.9,67.82,67.85,21100.0,49.9559,49.9633,49.9044,49.9265,21100.0
2014-05-22 15:25:00,67.84,67.86,67.8,67.85,18400.0,49.9192,49.9339,49.8897,49.9265,18400.0
2014-05-22 15:30:00,67.86,67.88,67.82,67.83,14600.0,49.9339,49.9486,49.9044,49.9118,14600.0
2014-05-22 15:35:00,67.83,67.85,67.82,67.84,17700.0,49.9118,49.9265,49.9044,49.9192,17700.0
2014-05-22 15:40:00,67.85,67.88,67.84,67.86,22200.0,49.9265,49.9486,49.9192,49.9339,22200.0
2014-05-22 15:45:00,67.87,67.87,67.76,67.83,49200.0,49.9412,49.9412,49.8603,49.9118,49200.0
2014-05-22 15:50:00,67.83,67.86,67.82,67.83,52900.0,49.9118,49.9339,49.9044,49.9118,52900.0
2014-05-22 15:55:00,67.82,67.83,67.77,67.78,59900.0,49.9044,49.9118,49.8676,49.875,59900.0
2014-05-23 09:30:00,67.97,67.98,67.88,67.98,25000.0,50.0148,50.0222,49.9486,50.0222,25000.0
2014-05-23 09:35:00,67.95,68.04,67.79,67.87,25400.0,50.0001,50.0663,49.8824,49.9412,25400.0
2014-05-23 09:40:00,67.89,68.03,67.87,68.0,28600.0,49.9559,50.059,49.9412,50.0369,28600.0
2014-05-23 09:45:00,68.04,68.05,67.85,67.9,23100.0,50.0663,50.0737,49.9265,49.9633,23100.0
2014-05-23 09:50:00,67.9,68.0,67.89,67.99,13300.0,49.9633,50.0369,49.9559,50.0295,13300.0
2014-05-23 09:55:00,67.98,68.11,67.98,68.11,8800.0,50.0222,50.1178,50.0222,50.1178,8800.0
2014-05-23 10:00:00,68.11,68.13,68.03,68.1,8600.0,50.1178,50.1325,50.059,50.1105,8600.0
2014-05-23 10:05:00,68.13,68.16,68.08,68.16,11200.0,50.1325,50.1546,50.0958,50.1546,11200.0
2014-05-23 10:10:00,68.17,68.25,68.16,68.22,13800.0,50.162,50.2208,50.1546,50.1988,13800.0
2014-05-23 10:15:00,68.23,68.25,68.21,68.23,13100.0,50.2061,50.2208,50.1914,50.2061,13100.0
2014-05-23 10:20:00,68.24,68.29,68.21,68.26,11700.0,50.2135,50.2503,50.1914,50.2282,11700.0
2014-05-23 10:25:00,68.27,68.43,68.27,68.43,29900.0,50.2356,50.3533,50.2356,50.3533,29900.0
2014-05-23 10:30:00,68.43,68.46,68.35,68.37,10200.0,50.3533,50.3754,50.2944,50.3091,10200.0
2014-05-23 10:35:00,68.37,68.37,68.25,68.3,10900.0,50.3091,50.3091,50.2208,50.2576,10900.0
2014-05-23 10:40:00,68.29,68.3,68.2,68.22,7200.0,50.2503,50.2576,50.1841,50.1988,7200.0
2014-05-23 10:45:00,68.23,68.31,68.21,68.26,6300.0,50.2061,50.265,50.1914,50.2282,6300.0
2014-05-23 10:50:00,68.27,68.39,68.27,68.38,20500.0,50.2356,50.3239,50.2356,50.3165,20500.0
2014-05-23 10:55:00,68.38,68.38,68.35,68.38,7700.0,50.3165,50.3165,50.2944,50.3165,7700.0
2014-05-23 11:00:00,68.39,68.4,68.33,68.33,7300.0,50.3239,50.3312,50.2797,50.2797,7300.0
2014-05-23 11:05:00,68.32,68.41,68.31,68.4,6400.0,50.2724,50.3386,50.265,50.3312,6400.0
2014-05-23 11:10:00,68.39,68.42,68.38,68.4,9500.0,50.3239,50.3459,50.3165,50.3312,9500.0
2014-05-23 11:15:00,68.39,68.44,68.39,68.44,9700.0,50.3239,50.3607,50.3239,50.3607,9700.0
2014-05-23 11:20:00,68.42,68.47,68.42,68.46,10400.0,50.3459,50.3827,50.3459,50.3754,10400.0
2014-05-23 11:25:00,68.46,68.46,68.41,68.41,11200.0,50.3754,50.3754,50.3386,50.3386,11200.0
2014-05-23 11:30:00,68.41,68.44,68.35,68.41,10500.0,50.3386,50.3607,50.2944,50.3386,10500.0
2014-05-23 11:35:00,68.41,68.5,68.41,68.48,22200.0,50.3386,50.4048,50.3386,50.3901,22200.0
2014-05-23 11:40:00,68.49,68.53,68.49,68.5,11400.0,50.3974,50.4269,50.3974,50.4048,11400.0
2014-05-23 11:45:00,68.49,68.54,68.49,68.5,12400.0,50.3974,50.4342,50.3974,50.4048,12400.0
2014-05-23 11:50:00,68.52,68.52,68.38,68.4,18100.0,50.4195,50.4195,50.3165,50.3312,18100.0
2014-05-23 11:55:00,68.39,68.39,68.29,68.35,12800.0,50.3239,50.3239,50.2503,50.2944,12800.0
2014-05-23 12:00:00,68.38,68.42,68.37,68.4,10200.0,50.3165,50.3459,50.3091,50.3312,10200.0
2014-05-23 12:05:00,68.4,68.43,68.37,68.39,19800.0,50.3312,50.3533,50.3091,50.3239,19800.0
2014-05-23 12:10:00,68.38,68.42,68.38,68.41,13100.0,50.3165,50.3459,50.3165,50.3386,13100.0
2014-05-23 12:15:00,68.42,68.44,68.36,68.37,7700.0,50.3459,50.3607,50.3018,50.3091,7700.0
2014-05-23 12:20:00,68.37,68.37,68.3,68.31,15400.0,50.3091,50.3091,50.2576,50.265,15400.0
2014-05-23 12:25:00,68.31,68.33,68.3,68.33,8300.0,50.265,50.2797,50.2576,50.2797,8300.0
2014-05-23 12:30:00,68.34,68.42,68.34,68.4,21600.0,50.2871,50.3459,50.2871,50.3312,21600.0
2014-05-23 12:35:00,68.4,68.42,68.4,68.41,3700.0,50.3312,50.3459,50.3312,50.3386,3700.0
2014-05-23 12:40:00,68.41,68.45,68.41,68.43,6700.0,50.3386,50.368,50.3386,50.3533,6700.0
2014-05-23 12:45:00,68.43,68.44,68.41,68.41,7200.0,50.3533,50.3607,50.3386,50.3386,7200.0
2014-05-23 12:50:00,68.41,68.43,68.4,68.42,6700.0,50.3386,50.3533,50.3312,50.3459,6700.0
2014-05-23 12:55:00,68.42,68.43,68.33,68.33,4800.0,50.3459,50.3533,50.2797,50.2797,4800.0
2014-05-23 13:00:00,68.33,68.33,68.28,68.28,8500.0,50.2797,50.2797,50.2429,50.2429,8500.0
2014-05-23 13:05:00,68.29,68.32,68.27,68.31,6800.0,50.2503,50.2724,50.2356,50.265,6800.0
2014-05-23 13:10:00,68.31,68.32,68.27,68.29,10800.0,50.265,50.2724,50.2356,50.2503,10800.0
2014-05-23 13:15:00,68.28,68.3,68.24,68.26,8600.0,50.2429,50.2576,50.2135,50.2282,8600.0
2014-05-23 13:20:00,68.26,68.39,68.26,68.36,35100.0,50.2282,50.3239,50.2282,50.3018,35100.0
2014-05-23 13:25:00,68.36,68.39,68.34,68.36,9500.0,50.3018,50.3239,50.2871,50.3018,9500.0
2014-05-23 13:30:00,68.37,68.41,68.36,68.36,7000.0,50.3091,50.3386,50.3018,50.3018,7000.0
2014-05-23 13:35:00,68.36,68.46,68.36,68.44,23900.0,50.3018,50.3754,50.3018,50.3607,23900.0
2014-05-23 13:40:00,68.44,68.46,68.42,68.46,9600.0,50.3607,50.3754,50.3459,50.3754,9600.0
2014-05-23 13:45:00,68.46,68.51,68.45,68.51,8500.0,50.3754,50.4122,50.368,50.4122,8500.0
2014-05-23 13:50:00,68.51,68.51,68.43,68.44,11700.0,50.4122,50.4122,50.3533,50.3607,11700.0
2014-05-23 13:55:00,68.45,68.46,68.42,68.43,7200.0,50.368,50.3754,50.3459,50.3533,7200.0
2014-05-23 14:00:00,68.43,68.47,68.42,68.47,7500.0,50.3533,50.3827,50.3459,50.3827,7500.0
2014-05-23 14:05:00,68.47,68.47,68.45,68.46,9700.0,50.3827,50.3827,50.368,50.3754,9700.0
2014-05-23 14:10:00,68.47,68.47,68.42,68.42,13200.0,50.3827,50.3827,50.3459,50.3459,13200.0
2014-05-23 14:15:00,68.43,68.43,68.38,68.42,14900.0,50.3533,50.3533,50.3165,50.3459,14900.0
2014-05-23 14:20:00,68.42,68.47,68.4,68.46,22800.0,50.3459,50.3827,50.3312,50.3754,22800.0
2014-05-23 14:25:00,68.47,68.49,68.41,68.41,15500.0,50.3827,50.3974,50.3386,50.3386,15500.0
2014-05-23 14:30:00,68.41,68.44,68.33,68.35,8100.0,50.3386,50.3607,50.2797,50.2944,8100.0
2014-05-23 14:35:00,68.34,68.36,68.31,68.36,8200.0,50.2871,50.3018,50.265,50.3018,8200.0
2014-05-23 14:40:00,68.36,68.44,68.36,68.44,7200.0,50.3018,50.3607,50.3018,50.3607,7200.0
2014-05-23 14:45:00,68.44,68.48,68.44,68.48,14000.0,50.3607,50.3901,50.3607,50.3901,14000.0
2014-05-23 14:50:00,68.47,68.56,68.46,68.54,21500.0,50.3827,50.449,50.3754,50.4342,21500.0
2014-05-23 14:55:00,68.53,68.61,68.52,68.61,21300.0,50.4269,50.4858,50.4195,50.4858,21300.0
2014-05-23 15:00:00,68.6,68.62,68.57,68.61,22600.0,50.4784,50.4931,50.4563,50.4858,22600.0
2014-05-23 15:05:00,68.61,68.62,68.57,68.61,17400.0,50.4858,50.4931,50.4563,50.4858,17400.0
2014-05-23 15:10:00,68.61,68.63,68.59,68.6,13300.0,50.4858,50.5005,50.471,50.4784,13300.0
2014-05-23 15:15:00,68.61,68.61,68.51,68.51,9200.0,50.4858,50.4858,50.4122,50.4122,9200.0
2014-05-23 15:20:00,68.5,68.52,68.48,68.5,16800.0,50.4048,50.4195,50.3901,50.4048,16800.0
2014-05-23 15:25:00,68.5,68.5,68.44,68.46,17800.0,50.4048,50.4048,50.3607,50.3754,17800.0
2014-05-23 15:30:00,68.45,68.46,68.43,68.43,12600.0,50.368,50.3754,50.3533,50.3533,12600.0
2014-05-23 15:35:00,68.43,68.52,68.42,68.5,31000.0,50.3533,50.4195,50.3459,50.4048,31000.0
2014-05-23 15:40:00,68.51,68.52,68.49,68.49,9400.0,50.4122,50.4195,50.3974,50.3974,9400.0
2014-05-23 15:45:00,68.5,68.59,68.48,68.59,44400.0,50.4048,50.471,50.3901,50.471,44400.0
2014-05-23 15:50:00,68.59,68.63,68.57,68.58,77600.0,50.471,50.5005,50.4563,50.4637,77600.0
2014-05-23 15:55:00,68.59,68.6,68.54,68.54,77300.0,50.471,50.4784,50.4342,50.4342,77300.0
2014-05-27 09:30:00,68.74,68.87,68.7,68.76,19300.0,50.5814,50.6771,50.552,50.5961,19300.0
2014-05-27 09:35:00,68.8,68.82,68.62,68.62,10800.0,50.6256,50.6403,50.4931,50.4931,10800.0
2014-05-27 09:40:00,68.63,68.8,68.63,68.75,10800.0,50.5005,50.6256,50.5005,50.5888,10800.0
2014-05-27 09:45:00,68.75,68.81,68.73,68.75,8700.0,50.5888,50.6329,50.5741,50.5888,8700.0
2014-05-27 09:50:00,68.75,68.76,68.61,68.69,20200.0,50.5888,50.5961,50.4858,50.5446,20200.0
2014-05-27 09:55:00,68.69,68.7,68.61,68.65,17400.0,50.5446,50.552,50.4858,50.5152,17400.0
2014-05-27 10:00:00,68.65,68.67,68.63,68.65,4100.0,50.5152,50.5299,50.5005,50.5152,4100.0
2014-05-27 10:05:00,68.66,68.7,68.63,68.69,14700.0,50.5225,50.552,50.5005,50.5446,14700.0
2014-05-27 10:10:00,68.69,68.86,68.67,68.83,19000.0,50.5446,50.6697,50.5299,50.6476,19000.0
2014-05-27 10:15:00,68.85,68.92,68.82,68.92,16900.0,50.6624,50.7139,50.6403,50.7139,16900.0
2014-05-27 10:20:00,68.93,69.01,68.92,69.0,16000.0,50.7212,50.7801,50.7139,50.7727,16000.0
2014-05-27 10:25:00,68.99,69.06,68.99,69.02,16200.0,50.7654,50.8169,50.7654,50.7874,16200.0
2014-05-27 10:30:00,69.04,69.08,69.02,69.06,12300.0,50.8022,50.8316,50.7874,50.8169,12300.0
2014-05-27 10:35:00,69.07,69.15,68.99,69.02,29500.0,50.8242,50.8831,50.7654,50.7874,29500.0
2014-05-27 10:40:00,69.02,69.09,69.01,69.06,13900.0,50.7874,50.839,50.7801,50.8169,13900.0
2014-05-27 10:45:00,69.06,69.16,69.06,69.09,15700.0,50.8169,50.8905,50.8169,50.839,15700.0
2014-05-27 10:50:00,69.08,69.11,69.07,69.07,6200.0,50.8316,50.8537,50.8242,50.8242,6200.0
2014-05-27 10:55:00,69.06,69.08,69.04,69.06,16800.0,50.8169,50.8316,50.8022,50.8169,16800.0
2014-05-27 11:00:00,69.06,69.11,69.06,69.08,7900.0,50.8169,50.8537,50.8169,50.8316,7900.0
2014-05-27 11:05:00,69.08,69.09,69.06,69.06,9200.0,50.8316,50.839,50.8169,50.8169,9200.0
2014-05-27 11:10:00,69.07,69.1,69.06,69.08,7500.0,50.8242,50.8463,50.8169,50.8316,7500.0
2014-05-27 11:15:00,69.09,69.09,68.95,68.96,11800.0,50.839,50.839,50.7359,50.7433,11800.0
2014-05-27 11:20:00,68.96,68.98,68.93,68.98,10600.0,50.7433,50.758,50.7212,50.758,10600.0
2014-05-27 11:25:00,68.98,68.98,68.95,68.95,10400.0,50.758,50.758,50.7359,50.7359,10400.0
2014-05-27 11:30:00,68.96,69.05,68.96,69.03,12700.0,50.7433,50.8095,50.7433,50.7948,12700.0
2014-05-27 11:35:00,69.03,69.06,69.02,69.03,13400.0,50.7948,50.8169,50.7874,50.7948,13400.0
2014-05-27 11:40:00,69.03,69.07,69.0,69.0,10900.0,50.7948,50.8242,50.7727,50.7727,10900.0
2014-05-27 11:45:00,69.0,69.01,68.86,68.89,28500.0,50.7727,50.7801,50.6697,50.6918,28500.0
2014-05-27 11:50:00,68.89,68.9,68.83,68.84,20700.0,50.6918,50.6991,50.6476,50.655,20700.0
2014-05-27 11:55:00,68.84,68.85,68.81,68.85,17300.0,50.655,50.6624,50.6329,50.6624,17300.0
2014-05-27 12:00:00,68.85,68.9,68.84,68.9,8100.0,50.6624,50.6991,50.655,50.6991,8100.0
2014-05-27 12:05:00,68.9,68.93,68.89,68.92,16500.0,50.6991,50.7212,50.6918,50.7139,16500.0
2014-05-27 12:10:00,68.92,69.0,68.92,68.99,7700.0,50.7139,50.7727,50.7139,50.7654,7700.0
2014-05-27 12:15:00,68.99,68.99,68.92,68.93,8400.0,50.7654,50.7654,50.7139,50.7212,8400.0
2014-05-27 12:20:00,68.94,68.96,68.93,68.94,6100.0,50.7286,50.7433,50.7212,50.7286,6100.0
2014-05-27 12:25:00,68.94,68.96,68.93,68.94,17600.0,50.7286,50.7433,50.7212,50.7286,17600.0
2014-05-27 12:30:00,68.94,69.0,68.94,68.98,8900.0,50.7286,50.7727,50.7286,50.758,8900.0
2014-05-27 12:35:00,68.99,69.02,68.99,69.02,9100.0,50.7654,50.7874,50.7654,50.7874,9100.0
2014-05-27 12:40:00,69.02,69.04,69.0,69.02,8800.0,50.7874,50.8022,50.7727,50.7874,8800.0
2014-05-27 12:45:00,69.03,69.08,69.03,69.07,8100.0,50.7948,50.8316,50.7948,50.8242,8100.0
2014-05-27 12:50:00,69.08,69.09,69.06,69.09,11700.0,50.8316,50.839,50.8169,50.839,11700.0
2014-05-27 12:55:00,69.09,69.15,69.09,69.13,12600.0,50.839,50.8831,50.839,50.8684,12600.0
2014-05-27 13:00:00,69.13,69.13,69.06,69.07,9200.0,50.8684,50.8684,50.8169,50.8242,9200.0
2014-05-27 13:05:00,69.06,69.07,69.02,69.05,13700.0,50.8169,50.8242,50.7874,50.8095,13700.0
2014-05-27 13:10:00,69.05,69.05,68.97,68.98,6900.0,50.8095,50.8095,50.7507,50.758,6900.0
2014-05-27 13:15:00,68.98,69.02,68.98,69.01,10000.0,50.758,50.7874,50.758,50.7801,10000.0
2014-05-27 13:20:00,69.01,69.08,69.0,69.08,24900.0,50.7801,50.8316,50.7727,50.8316,24900.0
2014-05-27 13:25:00,69.08,69.14,69.07,69.12,21900.0,50.8316,50.8757,50.8242,50.861,21900.0
2014-05-27 13:30:00,69.11,69.14,69.08,69.12,14300.0,50.8537,50.8757,50.8316,50.861,14300.0
2014-05-27 13:35:00,69.12,69.16,69.08,69.15,12400.0,50.861,50.8905,50.8316,50.8831,12400.0
2014-05-27 13:40:00,69.14,69.19,69.13,69.19,12900.0,50.8757,50.9125,50.8684,50.9125,12900.0
2014-05-27 13:45:00,69.18,69.23,69.18,69.19,8600.0,50.9052,50.942,50.9052,50.9125,8600.0
2014-05-27 13:50:00,69.19,69.25,69.19,69.24,3800.0,50.9125,50.9567,50.9125,50.9493,3800.0
2014-05-27 13:55:00,69.24,69.28,69.23,69.27,29600.0,50.9493,50.9788,50.942,50.9714,29600.0
2014-05-27 14:00:00,69.27,69.29,69.27,69.27,8300.0,50.9714,50.9861,50.9714,50.9714,8300.0
2014-05-27 14:05:00,69.28,69.3,69.27,69.3,17400.0,50.9788,50.9935,50.9714,50.9935,17400.0
2014-05-27 14:10:00,69.29,69.3,69.26,69.27,15900.0,50.9861,50.9935,50.964,50.9714,15900.0
2014-05-27 14:15:00,69.26,69.29,69.26,69.29,12100.0,50.964,50.9861,50.964,50.9861,12100.0
2014-05-27 14:20:00,69.3,69.31,69.28,69.28,9300.0,50.9935,51.0008,50.9788,50.9788,9300.0
2014-05-27 14:25:00,69.27,69.29,69.26,69.29,5800.0,50.9714,50.9861,50.964,50.9861,5800.0
2014-05-27 14:30:00,69.28,69.28,69.13,69.14,21200.0,50.9788,50.9788,50.8684,50.8757,21200.0
2014-05-27 14:35:00,69.14,69.15,69.11,69.11,4700.0,50.8757,50.8831,50.8537,50.8537,4700.0
2014-05-27 14:40:00,69.12,69.14,69.11,69.11,8600.0,50.861,50.8757,50.8537,50.8537,8600.0
2014-05-27 14:45:00,69.11,69.11,69.04,69.04,9600.0,50.8537,50.8537,50.8022,50.8022,9600.0
2014-05-27 14:50:00,69.04,69.07,69.01,69.07,16900.0,50.8022,50.8242,50.7801,50.8242,16900.0
2014-05-27 14:55:00,69.08,69.13,69.07,69.13,10500.0,50.8316,50.8684,50.8242,50.8684,10500.0
2014-05-27 15:00:00,69.13,69.16,69.13,69.16,11000.0,50.8684,50.8905,50.8684,50.8905,11000.0
2014-05-27 15:05:00,69.16,69.17,69.13,69.16,11700.0,50.8905,50.8978,50.8684,50.8905,11700.0
2014-05-27 15:10:00,69.16,69.21,69.15,69.21,8900.0,50.8905,50.9273,50.8831,50.9273,8900.0
2014-05-27 15:15:00,69.2,69.24,69.2,69.24,21000.0,50.9199,50.9493,50.9199,50.9493,21000.0
2014-05-27 15:20:00,69.23,69.24,69.2,69.2,15200.0,50.942,50.9493,50.9199,50.9199,15200.0
2014-05-27 15:25:00,69.19,69.19,69.15,69.16,13500.0,50.9125,50.9125,50.8831,50.8905,13500.0
2014-05-27 15:30:00,69.15,69.17,69.15,69.16,20500.0,50.8831,50.8978,50.8831,50.8905,20500.0
2014-05-27 15:35:00,69.17,69.19,69.16,69.19,35100.0,50.8978,50.9125,50.8905,50.9125,35100.0
2014-05-27 15:40:00,69.19,69.23,69.19,69.21,28400.0,50.9125,50.942,50.9125,50.9273,28400.0
2014-05-27 15:45:00,69.2,69.21,69.2,69.21,34900.0,50.9199,50.9273,50.9199,50.9273,34900.0
2014-05-27 15:50:00,69.21,69.21,69.19,69.2,40000.0,50.9273,50.9273,50.9125,50.9199,40000.0
2014-05-27 15:55:00,69.19,69.2,69.18,69.2,87400.0,50.9125,50.9199,50.9052,50.9199,87400.0
2014-05-28 09:30:00,68.81,69.27,68.81,69.05,77600.0,50.6329,50.9714,50.6329,50.8095,77600.0
2014-05-28 09:35:00,69.03,69.09,68.89,68.97,31000.0,50.7948,50.839,50.6918,50.7507,31000.0
2014-05-28 09:40:00,68.96,69.08,68.93,69.04,25900.0,50.7433,50.8316,50.7212,50.8022,25900.0
2014-05-28 09:45:00,69.04,69.09,69.01,69.09,21700.0,50.8022,50.839,50.7801,50.839,21700.0
2014-05-28 09:50:00,69.1,69.16,69.06,69.09,22300.0,50.8463,50.8905,50.8169,50.839,22300.0
2014-05-28 09:55:00,69.12,69.14,69.06,69.08,13200.0,50.861,50.8757,50.8169,50.8316,13200.0
2014-05-28 10:00:00,69.08,69.2,69.03,69.17,33000.0,50.8316,50.9199,50.7948,50.8978,33000.0
2014-05-28 10:05:00,69.17,69.23,69.15,69.19,18000.0,50.8978,50.942,50.8831,50.9125,18000.0
2014-05-28 10:10:00,69.19,69.23,69.13,69.13,13500.0,50.9125,50.942,50.8684,50.8684,13500.0
2014-05-28 10:15:00,69.12,69.15,69.08,69.08,12800.0,50.861,50.8831,50.8316,50.8316,12800.0
2014-05-28 10:20:00,69.08,69.18,69.08,69.13,9200.0,50.8316,50.9052,50.8316,50.8684,9200.0
2014-05-28 10:25:00,69.15,69.22,69.15,69.21,9200.0,50.8831,50.9346,50.8831,50.9273,9200.0
2014-05-28 10:30:00,69.22,69.22,69.05,69.07,14800.0,50.9346,50.9346,50.8095,50.8242,14800.0
2014-05-28 10:35:00,69.08,69.13,69.04,69.04,13200.0,50.8316,50.8684,50.8022,50.8022,13200.0
2014-05-28 10:40:00,69.05,69.06,68.97,68.97,18700.0,50.8095,50.8169,50.7507,50.7507,18700.0
2014-05-28 10:45:00,68.98,69.06,68.96,69.06,18100.0,50.758,50.8169,50.7433,50.8169,18100.0
2014-05-28 10:50:00,69.06,69.12,69.03,69.11,17600.0,50.8169,50.861,50.7948,50.8537,17600.0
2014-05-28 10:55:00,69.11,69.14,69.08,69.14,15500.0,50.8537,50.8757,50.8316,50.8757,15500.0
2014-05-28 11:00:00,69.15,69.19,69.13,69.14,17400.0,50.8831,50.9125,50.8684,50.8757,17400.0
2014-05-28 11:05:00,69.15,69.21,69.15,69.2,9900.0,50.8831,50.9273,50.8831,50.9199,9900.0
2014-05-28 11:10:00,69.2,69.25,69.2,69.23,14500.0,50.9199,50.9567,50.9199,50.942,14500.0
2014-05-28 11:15:00,69.22,69.23,69.19,69.22,11300.0,50.9346,50.942,50.9125,50.9346,11300.0
2014-05-28 11:20:00,69.23,69.23,69.19,69.2,14500.0,50.942,50.942,50.9125,50.9199,14500.0
2014-05-28 11:25:00,69.19,69.27,69.19,69.25,21300.0,50.9125,50.9714,50.9125,50.9567,21300.0
2014-05-28 11:30:00,69.25,69.34,69.25,69.32,13500.0,50.9567,51.0229,50.9567,51.0082,13500.0
2014-05-28 11:35:00,69.35,69.42,69.35,69.36,8600.0,51.0303,51.0818,51.0303,51.0376,8600.0
2014-05-28 11:40:00,69.36,69.39,69.31,69.39,10300.0,51.0376,51.0597,51.0008,51.0597,10300.0
2014-05-28 11:45:00,69.39,69.41,69.32,69.33,12600.0,51.0597,51.0744,51.0082,51.0156,12600.0
2014-05-28 11:50:00,69.32,69.33,69.27,69.32,15200.0,51.0082,51.0156,50.9714,51.0082,15200.0
2014-05-28 11:55:00,69.32,69.33,69.3,69.3,5100.0,51.0082,51.0156,50.9935,50.9935,5100.0
2014-05-28 12:00:00,69.3,69.38,69.3,69.31,14700.0,50.9935,51.0523,50.9935,51.0008,14700.0
2014-05-28 12:05:00,69.31,69.38,69.31,69.38,6000.0,51.0008,51.0523,51.0008,51.0523,6000.0
2014-05-28 12:10:00,69.37,69.42,69.37,69.41,9400.0,51.045,51.0818,51.045,51.0744,9400.0
2014-05-28 12:15:00,69.42,69.42,69.29,69.34,12700.0,51.0818,51.0818,50.9861,51.0229,12700.0
2014-05-28 12:20:00,69.36,69.37,69.32,69.34,9200.0,51.0376,51.045,51.0082,51.0229,9200.0
2014-05-28 12:25:00,69.34,69.37,69.32,69.35,3400.0,51.0229,51.045,51.0082,51.0303,3400.0
2014-05-28 12:30:00,69.36,69.41,69.36,69.41,6000.0,51.0376,51.0744,51.0376,51.0744,6000.0
2014-05-28 12:35:00,69.41,69.52,69.41,69.52,13400.0,51.0744,51.1554,51.0744,51.1554,13400.0
2014-05-28 12:40:00,69.52,69.52,69.48,69.48,9500.0,51.1554,51.1554,51.1259,51.1259,9500.0
2014-05-28 12:45:00,69.47,69.57,69.47,69.56,16400.0,51.1186,51.1922,51.1186,51.1848,16400.0
2014-05-28 12:50:00,69.55,69.56,69.51,69.55,16400.0,51.1774,51.1848,51.148,51.1774,16400.0
2014-05-28 12:55:00,69.54,69.57,69.54,69.54,7300.0,51.1701,51.1922,51.1701,51.1701,7300.0
2014-05-28 13:00:00,69.53,69.54,69.49,69.53,10700.0,51.1627,51.1701,51.1333,51.1627,10700.0
2014-05-28 13:05:00,69.53,69.53,69.49,69.51,9200.0,51.1627,51.1627,51.1333,51.148,9200.0
2014-05-28 13:10:00,69.51,69.52,69.48,69.48,9700.0,51.148,51.1554,51.1259,51.1259,9700.0
2014-05-28 13:15:00,69.48,69.48,69.44,69.45,13800.0,51.1259,51.1259,51.0965,51.1039,13800.0
2014-05-28 13:20:00,69.45,69.46,69.41,69.44,21800.0,51.1039,51.1112,51.0744,51.0965,21800.0
2014-05-28 13:25:00,69.44,69.45,69.42,69.45,7500.0,51.0965,51.1039,51.0818,51.1039,7500.0
2014-05-28 13:30:00,69.45,69.52,69.45,69.52,9400.0,51.1039,51.1554,51.1039,51.1554,9400.0
2014-05-28 13:35:00,69.52,69.56,69.51,69.56,13400.0,51.1554,51.1848,51.148,51.1848,13400.0
2014-05-28 13:40:00,69.56,69.59,69.53,69.58,15600.0,51.1848,51.2069,51.1627,51.1995,15600.0
2014-05-28 13:45:00,69.56,69.59,69.55,69.58,13900.0,51.1848,51.2069,51.1774,51.1995,13900.0
2014-05-28 13:50:00,69.58,69.66,69.57,69.62,19800.0,51.1995,51.2584,51.1922,51.2289,19800.0
2014-05-28 13:55:00,69.61,69.62,69.57,69.57,10400.0,51.2216,51.2289,51.1922,51.1922,10400.0
2014-05-28 14:00:00,69.57,69.6,69.54,69.55,16600.0,51.1922,51.2142,51.1701,51.1774,16600.0
2014-05-28 14:05:00,69.54,69.56,69.49,69.52,10700.0,51.1701,51.1848,51.1333,51.1554,10700.0
2014-05-28 14:10:00,69.51,69.56,69.51,69.53,11600.0,51.148,51.1848,51.148,51.1627,11600.0
2014-05-28 14:15:00,69.54,69.58,69.53,69.55,7800.0,51.1701,51.1995,51.1627,51.1774,7800.0
2014-05-28 14:20:00,69.55,69.59,69.54,69.55,15900.0,51.1774,51.2069,51.1701,51.1774,15900.0
2014-05-28 14:25:00,69.54,69.57,69.52,69.55,9800.0,51.1701,51.1922,51.1554,51.1774,9800.0
2014-05-28 14:30:00,69.54,69.55,69.48,69.48,10300.0,51.1701,51.1774,51.1259,51.1259,10300.0
2014-05-28 14:35:00,69.48,69.51,69.46,69.48,11500.0,51.1259,51.148,51.1112,51.1259,11500.0
2014-05-28 14:40:00,69.48,69.51,69.45,69.48,19100.0,51.1259,51.148,51.1039,51.1259,19100.0
2014-05-28 14:45:00,69.49,69.56,69.47,69.53,21100.0,51.1333,51.1848,51.1186,51.1627,21100.0
2014-05-28 14:50:00,69.53,69.57,69.53,69.56,10300.0,51.1627,51.1922,51.1627,51.1848,10300.0
2014-05-28 14:55:00,69.57,69.61,69.56,69.6,20000.0,51.1922,51.2216,51.1848,51.2142,20000.0
2014-05-28 15:00:00,69.6,69.64,69.59,69.62,20100.0,51.2142,51.2437,51.2069,51.2289,20100.0
2014-05-28 15:05:00,69.6,69.6,69.56,69.58,11700.0,51.2142,51.2142,51.1848,51.1995,11700.0
2014-05-28 15:10:00,69.57,69.58,69.52,69.58,16700.0,51.1922,51.1995,51.1554,51.1995,16700.0
2014-05-28 15:15:00,69.58,69.61,69.53,69.53,20100.0,51.1995,51.2216,51.1627,51.1627,20100.0
2014-05-28 15:20:00,69.53,69.62,69.53,69.61,16400.0,51.1627,51.2289,51.1627,51.2216,16400.0
2014-05-28 15:25:00,69.61,69.64,69.58,69.64,31600.0,51.2216,51.2437,51.1995,51.2437,31600.0
2014-05-28 15:30:00,69.63,69.64,69.6,69.61,19500.0,51.2363,51.2437,51.2142,51.2216,19500.0
2014-05-28 15:35:00,69.6,69.61,69.54,69.59,30500.0,51.2142,51.2216,51.1701,51.2069,30500.0
2014-05-28 15:40:00,69.59,69.6,69.58,69.6,45000.0,51.2069,51.2142,51.1995,51.2142,45000.0
2014-05-28 15:45:00,69.59,69.59,69.56,69.58,63500.0,51.2069,51.2069,51.1848,51.1995,63500.0
2014-05-28 15:50:00,69.58,69.58,69.47,69.5,69900.0,51.1995,51.1995,51.1186,51.1406,69900.0
2014-05-28 15:55:00,69.5,69.52,69.44,69.44,91900.0,51.1406,51.1554,51.0965,51.0965,91900.0
2014-05-29 09:30:00,69.49,69.53,69.38,69.47,33600.0,51.1333,51.1627,51.0523,51.1186,33600.0
2014-05-29 09:35:00,69.46,69.79,69.46,69.78,26200.0,51.1112,51.354,51.1112,51.3467,26200.0
2014-05-29 09:40:00,69.81,69.93,69.78,69.88,15500.0,51.3688,51.4571,51.3467,51.4203,15500.0
2014-05-29 09:45:00,69.85,69.87,69.83,69.83,20400.0,51.3982,51.4129,51.3835,51.3835,20400.0
2014-05-29 09:50:00,69.85,70.06,69.83,70.0,69700.0,51.3982,51.5527,51.3835,51.5086,69700.0
2014-05-29 09:55:00,70.0,70.09,70.0,70.08,15200.0,51.5086,51.5748,51.5086,51.5674,15200.0
2014-05-29 10:00:00,70.08,70.17,70.03,70.11,32500.0,51.5674,51.6337,51.5306,51.5895,32500.0
2014-05-29 10:05:00,70.1,70.14,70.01,70.03,11600.0,51.5821,51.6116,51.5159,51.5306,11600.0
2014-05-29 10:10:00,70.05,70.1,70.0,70.1,18900.0,51.5454,51.5821,51.5086,51.5821,18900.0
2014-05-29 10:15:00,70.08,70.11,70.01,70.06,45400.0,51.5674,51.5895,51.5159,51.5527,45400.0
2014-05-29 10:20:00,70.05,70.13,70.04,70.07,15100.0,51.5454,51.6042,51.538,51.5601,15100.0
2014-05-29 10:25:00,70.07,70.18,70.07,70.18,15000.0,51.5601,51.641,51.5601,51.641,15000.0
2014-05-29 10:30:00,70.18,70.2,70.13,70.13,22300.0,51.641,51.6557,51.6042,51.6042,22300.0
2014-05-29 10:35:00,70.13,70.14,70.05,70.11,22500.0,51.6042,51.6116,51.5454,51.5895,22500.0
2014-05-29 10:40:00,70.1,70.27,70.09,70.19,33000.0,51.5821,51.7072,51.5748,51.6484,33000.0
2014-05-29 10:45:00,70.2,70.26,70.19,70.2,13800.0,51.6557,51.6999,51.6484,51.6557,13800.0
2014-05-29 10:50:00,70.2,70.28,70.18,70.27,20400.0,51.6557,51.7146,51.641,51.7072,20400.0
2014-05-29 10:55:00,70.28,70.32,70.24,70.26,34400.0,51.7146,51.744,51.6852,51.6999,34400.0
2014-05-29 11:00:00,70.26,70.33,70.25,70.31,22800.0,51.6999,51.7514,51.6925,51.7367,22800.0
2014-05-29 11:05:00,70.33,70.47,70.31,70.46,24300.0,51.7514,51.8544,51.7367,51.847,24300.0
2014-05-29 11:10:00,70.47,70.5,70.45,70.49,24800.0,51.8544,51.8765,51.8397,51.8691,24800.0
2014-05-29 11:15:00,70.5,70.59,70.48,70.58,29000.0,51.8765,51.9427,51.8618,51.9353,29000.0
2014-05-29 11:20:00,70.57,70.58,70.38,70.38,22300.0,51.928,51.9353,51.7882,51.7882,22300.0
2014-05-29 11:25:00,70.38,70.44,70.33,70.35,20800.0,51.7882,51.8323,51.7514,51.7661,20800.0
2014-05-29 11:30:00,70.33,70.48,70.33,70.48,18400.0,51.7514,51.8618,51.7514,51.8618,18400.0
2014-05-29 11:35:00,70.49,70.5,70.47,70.48,10300.0,51.8691,51.8765,51.8544,51.8618,10300.0
2014-05-29 11:40:00,70.49,70.5,70.47,70.49,11000.0,51.8691,51.8765,51.8544,51.8691,11000.0
2014-05-29 11:45:00,70.49,70.51,70.47,70.48,21100.0,51.8691,51.8838,51.8544,51.8618,21100.0
2014-05-29 11:50:00,70.47,70.48,70.42,70.42,27200.0,51.8544,51.8618,51.8176,51.8176,27200.0
2014-05-29 11:55:00,70.4,70.47,70.37,70.43,15500.0,51.8029,51.8544,51.7808,51.825,15500.0
2014-05-29 12:00:00,70.44,70.5,70.44,70.48,12000.0,51.8323,51.8765,51.8323,51.8618,12000.0
2014-05-29 12:05:00,70.48,70.63,70.48,70.63,18500.0,51.8618,51.9721,51.8618,51.9721,18500.0
2014-05-29 12:10:00,70.63,70.66,70.62,70.65,16900.0,51.9721,51.9942,51.9648,51.9869,16900.0
2014-05-29 12:15:00,70.65,70.65,70.59,70.6,12700.0,51.9869,51.9869,51.9427,51.9501,12700.0
2014-05-29 12:20:00,70.6,70.63,70.6,70.63,5900.0,51.9501,51.9721,51.9501,51.9721,5900.0
2014-05-29 12:25:00,70.63,70.67,70.58,70.64,10900.0,51.9721,52.0016,51.9353,51.9795,10900.0
2014-05-29 12:30:00,70.63,70.65,70.55,70.55,13900.0,51.9721,51.9869,51.9133,51.9133,13900.0
2014-05-29 12:35:00,70.55,70.58,70.52,70.54,21500.0,51.9133,51.9353,51.8912,51.9059,21500.0
2014-05-29 12:40:00,70.54,70.59,70.52,70.58,9100.0,51.9059,51.9427,51.8912,51.9353,9100.0
2014-05-29 12:45:00,70.58,70.63,70.58,70.63,7500.0,51.9353,51.9721,51.9353,51.9721,7500.0
2014-05-29 12:50:00,70.63,70.63,70.59,70.63,7600.0,51.9721,51.9721,51.9427,51.9721,7600.0
2014-05-29 12:55:00,70.62,70.63,70.58,70.62,6800.0,51.9648,51.9721,51.9353,51.9648,6800.0
2014-05-29 13:00:00,70.62,70.69,70.62,70.68,15000.0,51.9648,52.0163,51.9648,52.0089,15000.0
2014-05-29 13:05:00,70.68,70.7,70.65,70.7,13600.0,52.0089,52.0236,51.9869,52.0236,13600.0
2014-05-29 13:10:00,70.68,70.73,70.66,70.72,24600.0,52.0089,52.0457,51.9942,52.0384,24600.0
2014-05-29 13:15:00,70.72,70.73,70.69,70.72,15500.0,52.0384,52.0457,52.0163,52.0384,15500.0
2014-05-29 13:20:00,70.72,70.74,70.7,70.74,17300.0,52.0384,52.0531,52.0236,52.0531,17300.0
2014-05-29 13:25:00,70.73,70.73,70.7,70.71,11800.0,52.0457,52.0457,52.0236,52.031,11800.0
2014-05-29 13:30:00,70.7,70.73,70.7,70.72,7100.0,52.0236,52.0457,52.0236,52.0384,7100.0
2014-05-29 13:35:00,70.73,70.74,70.67,70.7,15200.0,52.0457,52.0531,52.0016,52.0236,15200.0
2014-05-29 13:40:00,70.7,70.72,70.66,70.72,14600.0,52.0236,52.0384,51.9942,52.0384,14600.0
2014-05-29 13:45:00,70.72,70.76,70.72,70.73,12900.0,52.0384,52.0678,52.0384,52.0457,12900.0
2014-05-29 13:50:00,70.74,70.77,70.73,70.77,8200.0,52.0531,52.0752,52.0457,52.0752,8200.0
2014-05-29 13:55:00,70.77,70.78,70.75,70.75,10400.0,52.0752,52.0825,52.0604,52.0604,10400.0
2014-05-29 14:00:00,70.77,70.8,70.75,70.76,19200.0,52.0752,52.0972,52.0604,52.0678,19200.0
2014-05-29 14:05:00,70.77,70.82,70.75,70.8,15500.0,52.0752,52.1119,52.0604,52.0972,15500.0
2014-05-29 14:10:00,70.8,70.92,70.8,70.87,26900.0,52.0972,52.1855,52.0972,52.1487,26900.0
2014-05-29 14:15:00,70.87,70.92,70.85,70.89,23900.0,52.1487,52.1855,52.134,52.1635,23900.0
2014-05-29 14:20:00,70.88,70.93,70.84,70.9,40100.0,52.1561,52.1929,52.1267,52.1708,40100.0
2014-05-29 14:25:00,70.88,70.94,70.84,70.94,27200.0,52.1561,52.2002,52.1267,52.2002,27200.0
2014-05-29 14:30:00,70.94,70.94,70.9,70.92,21300.0,52.2002,52.2002,52.1708,52.1855,21300.0
2014-05-29 14:35:00,70.92,71.1,70.92,71.1,40600.0,52.1855,52.318,52.1855,52.318,40600.0
2014-05-29 14:40:00,71.08,71.12,70.98,71.12,29100.0,52.3033,52.3327,52.2297,52.3327,29100.0
2014-05-29 14:45:00,71.11,71.15,71.06,71.15,23100.0,52.3253,52.3548,52.2885,52.3548,23100.0
2014-05-29 14:50:00,71.16,71.19,71.07,71.15,36900.0,52.3621,52.3842,52.2959,52.3548,36900.0
2014-05-29 14:55:00,71.12,71.13,71.07,71.13,21800.0,52.3327,52.3401,52.2959,52.3401,21800.0
2014-05-29 15:00:00,71.13,71.17,71.1,71.13,28600.0,52.3401,52.3695,52.318,52.3401,28600.0
2014-05-29 15:05:00,71.12,71.14,71.01,71.07,36900.0,52.3327,52.3474,52.2518,52.2959,36900.0
2014-05-29 15:10:00,71.07,71.17,71.05,71.16,44700.0,52.2959,52.3695,52.2812,52.3621,44700.0
2014-05-29 15:15:00,71.15,71.23,71.14,71.22,35100.0,52.3548,52.4136,52.3474,52.4063,35100.0
2014-05-29 15:20:00,71.22,71.27,71.14,71.15,64300.0,52.4063,52.4431,52.3474,52.3548,64300.0
2014-05-29 15:25:00,71.15,71.17,71.09,71.17,45900.0,52.3548,52.3695,52.3106,52.3695,45900.0
2014-05-29 15:30:00,71.16,71.18,71.06,71.1,42300.0,52.3621,52.3769,52.2885,52.318,42300.0
2014-05-29 15:35:00,71.09,71.1,71.07,71.07,45700.0,52.3106,52.318,52.2959,52.2959,45700.0
2014-05-29 15:40:00,71.08,71.09,71.04,71.08,86600.0,52.3033,52.3106,52.2738,52.3033,86600.0
2014-05-29 15:45:00,71.08,71.13,71.06,71.12,115500.0,52.3033,52.3401,52.2885,52.3327,115500.0
2014-05-29 15:50:00,71.12,71.23,71.11,71.22,173500.0,52.3327,52.4136,52.3253,52.4063,173500.0
2014-05-29 15:55:00,71.22,71.24,71.08,71.1,142900.0,52.4063,52.421,52.3033,52.318,142900.0
2014-05-30 09:30:00,70.86,71.08,70.66,70.84,36400.0,52.1414,52.3033,51.9942,52.1267,36400.0
2014-05-30 09:35:00,70.83,70.91,70.63,70.84,32200.0,52.1193,52.1782,51.9721,52.1267,32200.0
2014-05-30 09:40:00,70.84,71.02,70.78,70.87,17000.0,52.1267,52.2591,52.0825,52.1487,17000.0
2014-05-30 09:45:00,70.86,70.86,70.67,70.68,12900.0,52.1414,52.1414,52.0016,52.0089,12900.0
2014-05-30 09:50:00,70.7,70.7,70.63,70.67,6200.0,52.0236,52.0236,51.9721,52.0016,6200.0
2014-05-30 09:55:00,70.67,70.69,70.62,70.62,12500.0,52.0016,52.0163,51.9648,51.9648,12500.0
2014-05-30 10:00:00,70.62,70.71,70.58,70.71,14300.0,51.9648,52.031,51.9353,52.031,14300.0
2014-05-30 10:05:00,70.73,70.79,70.73,70.77,13600.0,52.0457,52.0899,52.0457,52.0752,13600.0
2014-05-30 10:10:00,70.77,70.85,70.76,70.84,12800.0,52.0752,52.134,52.0678,52.1267,12800.0
2014-05-30 10:15:00,70.84,70.95,70.82,70.94,20400.0,52.1267,52.2076,52.1119,52.2002,20400.0
2014-05-30 10:20:00,70.92,70.94,70.89,70.89,11100.0,52.1855,52.2002,52.1635,52.1635,11100.0
2014-05-30 10:25:00,70.88,70.96,70.88,70.92,18500.0,52.1561,52.215,52.1561,52.1855,18500.0
2014-05-30 10:30:00,70.91,70.94,70.84,70.84,19000.0,52.1782,52.2002,52.1267,52.1267,19000.0
2014-05-30 10:35:00,70.84,70.84,70.78,70.79,16400.0,52.1267,52.1267,52.0825,52.0899,16400.0
2014-05-30 10:40:00,70.79,70.8,70.77,70.78,15100.0,52.0899,52.0972,52.0752,52.0825,15100.0
2014-05-30 10:45:00,70.78,70.78,70.75,70.77,16600.0,52.0825,52.0825,52.0604,52.0752,16600.0
2014-05-30 10:50:00,70.78,70.81,70.76,70.78,18200.0,52.0825,52.1046,52.0678,52.0825,18200.0
2014-05-30 10:55:00,70.79,70.82,70.75,70.82,15400.0,52.0899,52.1119,52.0604,52.1119,15400.0
2014-05-30 11:00:00,70.83,70.91,70.83,70.83,13100.0,52.1193,52.1782,52.1193,52.1193,13100.0
2014-05-30 11:05:00,70.83,70.84,70.73,70.76,26000.0,52.1193,52.1267,52.0457,52.0678,26000.0
2014-05-30 11:10:00,70.75,70.76,70.73,70.73,6800.0,52.0604,52.0678,52.0457,52.0457,6800.0
2014-05-30 11:15:00,70.74,70.78,70.73,70.78,16000.0,52.0531,52.0825,52.0457,52.0825,16000.0
2014-05-30 11:20:00,70.77,70.78,70.68,70.68,11500.0,52.0752,52.0825,52.0089,52.0089,11500.0
2014-05-30 11:25:00,70.68,70.71,70.63,70.66,14100.0,52.0089,52.031,51.9721,51.9942,14100.0
2014-05-30 11:30:00,70.66,70.69,70.66,70.69,10500.0,51.9942,52.0163,51.9942,52.0163,10500.0
2014-05-30 11:35:00,70.67,70.69,70.63,70.63,12600.0,52.0016,52.0163,51.9721,51.9721,12600.0
2014-05-30 11:40:00,70.62,70.66,70.62,70.65,15500.0,51.9648,51.9942,51.9648,51.9869,15500.0
2014-05-30 11:45:00,70.65,70.67,70.65,70.66,10400.0,51.9869,52.0016,51.9869,51.9942,10400.0
2014-05-30 11:50:00,70.65,70.66,70.61,70.62,12200.0,51.9869,51.9942,51.9574,51.9648,12200.0
2014-05-30 11:55:00,70.62,70.62,70.6,70.61,7400.0,51.9648,51.9648,51.9501,51.9574,7400.0
2014-05-30 12:00:00,70.61,70.63,70.59,70.62,16500.0,51.9574,51.9721,51.9427,51.9648,16500.0
2014-05-30 12:05:00,70.61,70.63,70.55,70.55,11700.0,51.9574,51.9721,51.9133,51.9133,11700.0
2014-05-30 12:10:00,70.56,70.56,70.5,70.51,9600.0,51.9206,51.9206,51.8765,51.8838,9600.0
2014-05-30 12:15:00,70.5,70.56,70.5,70.56,19700.0,51.8765,51.9206,51.8765,51.9206,19700.0
2014-05-30 12:20:00,70.56,70.59,70.56,70.57,16400.0,51.9206,51.9427,51.9206,51.928,16400.0
2014-05-30 12:25:00,70.56,70.58,70.54,70.54,8800.0,51.9206,51.9353,51.9059,51.9059,8800.0
2014-05-30 12:30:00,70.54,70.54,70.42,70.44,108300.0,51.9059,51.9059,51.8176,51.8323,108300.0
2014-05-30 12:35:00,70.43,70.49,70.42,70.43,17300.0,51.825,51.8691,51.8176,51.825,17300.0
2014-05-30 12:40:00,70.42,70.5,70.41,70.47,13300.0,51.8176,51.8765,51.8103,51.8544,13300.0
2014-05-30 12:45:00,70.47,70.48,70.4,70.43,11000.0,51.8544,51.8618,51.8029,51.825,11000.0
2014-05-30 12:50:00,70.43,70.44,70.38,70.4,10000.0,51.825,51.8323,51.7882,51.8029,10000.0
2014-05-30 12:55:00,70.4,70.41,70.37,70.41,5700.0,51.8029,51.8103,51.7808,51.8103,5700.0
2014-05-30 13:00:00,70.42,70.47,70.4,70.46,10600.0,51.8176,51.8544,51.8029,51.847,10600.0
2014-05-30 13:05:00,70.45,70.5,70.45,70.5,6200.0,51.8397,51.8765,51.8397,51.8765,6200.0
2014-05-30 13:10:00,70.5,70.53,70.49,70.5,8100.0,51.8765,51.8986,51.8691,51.8765,8100.0
2014-05-30 13:15:00,70.51,70.51,70.45,70.45,16100.0,51.8838,51.8838,51.8397,51.8397,16100.0
2014-05-30 13:20:00,70.45,70.47,70.43,70.47,10500.0,51.8397,51.8544,51.825,51.8544,10500.0
2014-05-30 13:25:00,70.47,70.53,70.46,70.46,6400.0,51.8544,51.8986,51.847,51.847,6400.0
2014-05-30 13:30:00,70.47,70.47,70.43,70.43,15000.0,51.8544,51.8544,51.825,51.825,15000.0
2014-05-30 13:35:00,70.44,70.44,70.41,70.41,14700.0,51.8323,51.8323,51.8103,51.8103,14700.0
2014-05-30 13:40:00,70.41,70.43,70.38,70.42,15200.0,51.8103,51.825,51.7882,51.8176,15200.0
2014-05-30 13:45:00,70.42,70.44,70.4,70.4,20600.0,51.8176,51.8323,51.8029,51.8029,20600.0
2014-05-30 13:50:00,70.4,70.44,70.39,70.44,15500.0,51.8029,51.8323,51.7955,51.8323,15500.0
2014-05-30 13:55:00,70.44,70.44,70.42,70.44,7600.0,51.8323,51.8323,51.8176,51.8323,7600.0
2014-05-30 14:00:00,70.44,70.44,70.39,70.4,18300.0,51.8323,51.8323,51.7955,51.8029,18300.0
2014-05-30 14:05:00,70.4,70.41,70.39,70.4,25200.0,51.8029,51.8103,51.7955,51.8029,25200.0
2014-05-30 14:10:00,70.39,70.44,70.39,70.4,16300.0,51.7955,51.8323,51.7955,51.8029,16300.0
2014-05-30 14:15:00,70.4,70.41,70.4,70.41,5700.0,51.8029,51.8103,51.8029,51.8103,5700.0
2014-05-30 14:20:00,70.41,70.41,70.38,70.41,46300.0,51.8103,51.8103,51.7882,51.8103,46300.0
2014-05-30 14:25:00,70.41,70.43,70.4,70.43,10700.0,51.8103,51.825,51.8029,51.825,10700.0
2014-05-30 14:30:00,70.42,70.42,70.38,70.4,17700.0,51.8176,51.8176,51.7882,51.8029,17700.0
2014-05-30 14:35:00,70.39,70.41,70.38,70.39,16500.0,51.7955,51.8103,51.7882,51.7955,16500.0
2014-05-30 14:40:00,70.4,70.47,70.4,70.41,40800.0,51.8029,51.8544,51.8029,51.8103,40800.0
2014-05-30 14:45:00,70.42,70.46,70.42,70.44,21700.0,51.8176,51.847,51.8176,51.8323,21700.0
2014-05-30 14:50:00,70.43,70.44,70.39,70.39,7000.0,51.825,51.8323,51.7955,51.7955,7000.0
2014-05-30 14:55:00,70.4,70.45,70.36,70.4,29200.0,51.8029,51.8397,51.7735,51.8029,29200.0
2014-05-30 15:00:00,70.4,70.42,70.37,70.42,13400.0,51.8029,51.8176,51.7808,51.8176,13400.0
2014-05-30 15:05:00,70.42,70.44,70.4,70.4,14100.0,51.8176,51.8323,51.8029,51.8029,14100.0
2014-05-30 15:10:00,70.41,70.44,70.4,70.42,18600.0,51.8103,51.8323,51.8029,51.8176,18600.0
2014-05-30 15:15:00,70.42,70.44,70.4,70.41,18900.0,51.8176,51.8323,51.8029,51.8103,18900.0
2014-05-30 15:20:00,70.42,70.44,70.39,70.39,18600.0,51.8176,51.8323,51.7955,51.7955,18600.0
2014-05-30 15:25:00,70.39,70.41,70.39,70.4,19700.0,51.7955,51.8103,51.7955,51.8029,19700.0
2014-05-30 15:30:00,70.4,70.41,70.39,70.41,74200.0,51.8029,51.8103,51.7955,51.8103,74200.0
2014-05-30 15:35:00,70.41,70.45,70.39,70.41,74500.0,51.8103,51.8397,51.7955,51.8103,74500.0
2014-05-30 15:40:00,70.4,70.44,70.4,70.44,55100.0,51.8029,51.8323,51.8029,51.8323,55100.0
2014-05-30 15:45:00,70.45,70.53,70.44,70.51,93500.0,51.8397,51.8986,51.8323,51.8838,93500.0
2014-05-30 15:50:00,70.51,70.56,70.5,70.56,56500.0,51.8838,51.9206,51.8765,51.9206,56500.0
2014-05-30 15:55:00,70.56,70.65,70.56,70.63,125500.0,51.9206,51.9869,51.9206,51.9721,125500.0
2014-06-02 09:30:00,70.71,71.0,70.71,70.86,22100.0,52.031,52.2444,52.031,52.1414,22100.0
2014-06-02 09:35:00,70.82,70.84,70.67,70.77,17000.0,52.1119,52.1267,52.0016,52.0752,17000.0
2014-06-02 09:40:00,70.72,70.88,70.7,70.81,15100.0,52.0384,52.1561,52.0236,52.1046,15100.0
2014-06-02 09:45:00,70.82,70.82,70.62,70.62,16100.0,52.1119,52.1119,51.9648,51.9648,16100.0
2014-06-02 09:50:00,70.64,70.73,70.58,70.58,18900.0,51.9795,52.0457,51.9353,51.9353,18900.0
2014-06-02 09:55:00,70.59,70.68,70.57,70.6,33800.0,51.9427,52.0089,51.928,51.9501,33800.0
2014-06-02 10:00:00,70.57,70.65,70.56,70.6,44300.0,51.928,51.9869,51.9206,51.9501,44300.0
2014-06-02 10:05:00,70.61,70.64,70.39,70.39,35600.0,51.9574,51.9795,51.7955,51.7955,35600.0
2014-06-02 10:10:00,70.41,70.56,70.41,70.55,10500.0,51.8103,51.9206,51.8103,51.9133,10500.0
2014-06-02 10:15:00,70.53,70.61,70.53,70.59,8200.0,51.8986,51.9574,51.8986,51.9427,8200.0
2014-06-02 10:20:00,70.58,70.58,70.51,70.56,6300.0,51.9353,51.9353,51.8838,51.9206,6300.0
2014-06-02 10:25:00,70.55,70.61,70.5,70.59,8100.0,51.9133,51.9574,51.8765,51.9427,8100.0
2014-06-02 10:30:00,70.6,70.6,70.51,70.54,10200.0,51.9501,51.9501,51.8838,51.9059,10200.0
2014-06-02 10:35:00,70.54,70.67,70.54,70.61,10600.0,51.9059,52.0016,51.9059,51.9574,10600.0
2014-06-02 10:40:00,70.61,70.68,70.57,70.58,17700.0,51.9574,52.0089,51.928,51.9353,17700.0
2014-06-02 10:45:00,70.58,70.58,70.42,70.42,6200.0,51.9353,51.9353,51.8176,51.8176,6200.0
2014-06-02 10:50:00,70.42,70.43,70.3,70.31,19700.0,51.8176,51.825,51.7293,51.7367,19700.0
2014-06-02 10:55:00,70.31,70.44,70.27,70.44,16800.0,51.7367,51.8323,51.7072,51.8323,16800.0
2014-06-02 11:00:00,70.45,70.47,70.36,70.45,22300.0,51.8397,51.8544,51.7735,51.8397,22300.0
2014-06-02 11:05:00,70.47,70.59,70.47,70.56,18600.0,51.8544,51.9427,51.8544,51.9206,18600.0
2014-06-02 11:10:00,70.57,70.57,70.48,70.5,22000.0,51.928,51.928,51.8618,51.8765,22000.0
2014-06-02 11:15:00,70.5,70.5,70.45,70.5,9100.0,51.8765,51.8765,51.8397,51.8765,9100.0
2014-06-02 11:20:00,70.51,70.52,70.47,70.48,10300.0,51.8838,51.8912,51.8544,51.8618,10300.0
2014-06-02 11:25:00,70.49,70.65,70.48,70.64,22200.0,51.8691,51.9869,51.8618,51.9795,22200.0
2014-06-02 11:30:00,70.64,70.64,70.5,70.51,15300.0,51.9795,51.9795,51.8765,51.8838,15300.0
2014-06-02 11:35:00,70.51,70.51,70.45,70.46,14800.0,51.8838,51.8838,51.8397,51.847,14800.0
2014-06-02 11:40:00,70.46,70.55,70.46,70.48,15200.0,51.847,51.9133,51.847,51.8618,15200.0
2014-06-02 11:45:00,70.48,70.53,70.47,70.5,8400.0,51.8618,51.8986,51.8544,51.8765,8400.0
2014-06-02 11:50:00,70.5,70.52,70.49,70.52,8300.0,51.8765,51.8912,51.8691,51.8912,8300.0
2014-06-02 11:55:00,70.52,70.52,70.45,70.45,15300.0,51.8912,51.8912,51.8397,51.8397,15300.0
2014-06-02 12:00:00,70.45,70.46,70.27,70.27,33000.0,51.8397,51.847,51.7072,51.7072,33000.0
2014-06-02 12:05:00,70.26,70.29,70.24,70.26,20200.0,51.6999,51.722,51.6852,51.6999,20200.0
2014-06-02 12:10:00,70.27,70.28,70.22,70.26,84100.0,51.7072,51.7146,51.6704,51.6999,84100.0
2014-06-02 12:15:00,70.28,70.28,70.19,70.22,11500.0,51.7146,51.7146,51.6484,51.6704,11500.0
2014-06-02 12:20:00,70.22,70.25,70.19,70.24,7800.0,51.6704,51.6925,51.6484,51.6852,7800.0
2014-06-02 12:25:00,70.23,70.24,70.19,70.23,8300.0,51.6778,51.6852,51.6484,51.6778,8300.0
2014-06-02 12:30:00,70.25,70.25,70.22,70.25,17600.0,51.6925,51.6925,51.6704,51.6925,17600.0
2014-06-02 12:35:00,70.25,70.25,70.21,70.22,6100.0,51.6925,51.6925,51.6631,51.6704,6100.0
2014-06-02 12:40:00,70.22,70.25,70.22,70.23,9400.0,51.6704,51.6925,51.6704,51.6778,9400.0
2014-06-02 12:45:00,70.23,70.26,70.23,70.26,12300.0,51.6778,51.6999,51.6778,51.6999,12300.0
2014-06-02 12:50:00,70.25,70.26,70.2,70.26,14700.0,51.6925,51.6999,51.6557,51.6999,14700.0
2014-06-02 12:55:00,70.25,70.25,70.22,70.24,5900.0,51.6925,51.6925,51.6704,51.6852,5900.0
2014-06-02 13:00:00,70.24,70.25,70.2,70.22,12400.0,51.6852,51.6925,51.6557,51.6704,12400.0
2014-06-02 13:05:00,70.22,70.22,70.18,70.18,7800.0,51.6704,51.6704,51.641,51.641,7800.0
2014-06-02 13:10:00,70.19,70.23,70.17,70.23,10900.0,51.6484,51.6778,51.6337,51.6778,10900.0
2014-06-02 13:15:00,70.23,70.24,70.18,70.19,9900.0,51.6778,51.6852,51.641,51.6484,9900.0
2014-06-02 13:20:00,70.18,70.22,70.17,70.2,9200.0,51.641,51.6704,51.6337,51.6557,9200.0
2014-06-02 13:25:00,70.19,70.26,70.19,70.25,11300.0,51.6484,51.6999,51.6484,51.6925,11300.0
2014-06-02 13:30:00,70.25,70.25,70.23,70.23,16400.0,51.6925,51.6925,51.6778,51.6778,16400.0
2014-06-02 13:35:00,70.24,70.26,70.21,70.23,13800.0,51.6852,51.6999,51.6631,51.6778,13800.0
2014-06-02 13:40:00,70.22,70.23,70.19,70.19,11600.0,51.6704,51.6778,51.6484,51.6484,11600.0
2014-06-02 13:45:00,70.19,70.25,70.18,70.24,10100.0,51.6484,51.6925,51.641,51.6852,10100.0
2014-06-02 13:50:00,70.25,70.26,70.18,70.22,15600.0,51.6925,51.6999,51.641,51.6704,15600.0
2014-06-02 13:55:00,70.21,70.24,70.18,70.19,18900.0,51.6631,51.6852,51.641,51.6484,18900.0
2014-06-02 14:00:00,70.19,70.31,70.18,70.26,59100.0,51.6484,51.7367,51.641,51.6999,59100.0
2014-06-02 14:05:00,70.28,70.31,70.23,70.23,31500.0,51.7146,51.7367,51.6778,51.6778,31500.0
2014-06-02 14:10:00,70.24,70.26,70.22,70.25,20000.0,51.6852,51.6999,51.6704,51.6925,20000.0
2014-06-02 14:15:00,70.25,70.28,70.23,70.24,62000.0,51.6925,51.7146,51.6778,51.6852,62000.0
2014-06-02 14:20:00,70.25,70.26,70.24,70.24,13500.0,51.6925,51.6999,51.6852,51.6852,13500.0
2014-06-02 14:25:00,70.24,70.27,70.23,70.27,9100.0,51.6852,51.7072,51.6778,51.7072,9100.0
2014-06-02 14:30:00,70.28,70.31,70.28,70.29,49900.0,51.7146,51.7367,51.7146,51.722,49900.0
2014-06-02 14:35:00,70.28,70.31,70.28,70.3,11400.0,51.7146,51.7367,51.7146,51.7293,11400.0
2014-06-02 14:40:00,70.28,70.28,70.22,70.26,33700.0,51.7146,51.7146,51.6704,51.6999,33700.0
2014-06-02 14:45:00,70.27,70.28,70.24,70.27,17000.0,51.7072,51.7146,51.6852,51.7072,17000.0
2014-06-02 14:50:00,70.27,70.29,70.25,70.29,9900.0,51.7072,51.722,51.6925,51.722,9900.0
2014-06-02 14:55:00,70.26,70.28,70.23,70.27,14200.0,51.6999,51.7146,51.6778,51.7072,14200.0
2014-06-02 15:00:00,70.27,70.27,70.16,70.17,21700.0,51.7072,51.7072,51.6263,51.6337,21700.0
2014-06-02 15:05:00,70.16,70.17,70.15,70.16,11600.0,51.6263,51.6337,51.6189,51.6263,11600.0
2014-06-02 15:10:00,70.16,70.17,70.09,70.1,22000.0,51.6263,51.6337,51.5748,51.5821,22000.0
2014-06-02 15:15:00,70.1,70.31,70.1,70.3,24100.0,51.5821,51.7367,51.5821,51.7293,24100.0
2014-06-02 15:20:00,70.3,70.38,70.29,70.36,27000.0,51.7293,51.7882,51.722,51.7735,27000.0
2014-06-02 15:25:00,70.36,70.38,70.33,70.38,29900.0,51.7735,51.7882,51.7514,51.7882,29900.0
2014-06-02 15:30:00,70.38,70.44,70.36,70.44,37400.0,51.7882,51.8323,51.7735,51.8323,37400.0
2014-06-02 15:35:00,70.45,70.55,70.44,70.53,37900.0,51.8397,51.9133,51.8323,51.8986,37900.0
2014-06-02 15:40:00,70.53,70.62,70.53,70.62,24000.0,51.8986,51.9648,51.8986,51.9648,24000.0
2014-06-02 15:45:00,70.63,70.65,70.59,70.61,59400.0,51.9721,51.9869,51.9427,51.9574,59400.0
2014-06-02 15:50:00,70.61,70.62,70.54,70.58,42800.0,51.9574,51.9648,51.9059,51.9353,42800.0
2014-06-02 15:55:00,70.58,70.58,70.52,70.55,65100.0,51.9353,51.9353,51.8912,51.9133,65100.0
2014-06-03 09:30:00,70.41,70.52,70.15,70.45,35500.0,51.8103,51.8912,51.6189,51.8397,35500.0
2014-06-03 09:35:00,70.42,70.53,70.28,70.5,8400.0,51.8176,51.8986,51.7146,51.8765,8400.0
2014-06-03 09:40:00,70.48,70.55,70.47,70.55,6800.0,51.8618,51.9133,51.8544,51.9133,6800.0
2014-06-03 09:45:00,70.55,70.62,70.53,70.62,10300.0,51.9133,51.9648,51.8986,51.9648,10300.0
2014-06-03 09:50:00,70.6,70.62,70.54,70.58,13900.0,51.9501,51.9648,51.9059,51.9353,13900.0
2014-06-03 09:55:00,70.56,70.65,70.56,70.58,16300.0,51.9206,51.9869,51.9206,51.9353,16300.0
2014-06-03 10:00:00,70.59,70.68,70.56,70.66,13600.0,51.9427,52.0089,51.9206,51.9942,13600.0
2014-06-03 10:05:00,70.68,70.71,70.6,70.68,21800.0,52.0089,52.031,51.9501,52.0089,21800.0
2014-06-03 10:10:00,70.68,70.71,70.66,70.7,11400.0,52.0089,52.031,51.9942,52.0236,11400.0
2014-06-03 10:15:00,70.71,70.75,70.68,70.73,25800.0,52.031,52.0604,52.0089,52.0457,25800.0
2014-06-03 10:20:00,70.73,70.75,70.67,70.69,9900.0,52.0457,52.0604,52.0016,52.0163,9900.0
2014-06-03 10:25:00,70.7,70.7,70.57,70.6,11600.0,52.0236,52.0236,51.928,51.9501,11600.0
2014-06-03 10:30:00,70.6,70.67,70.56,70.59,22300.0,51.9501,52.0016,51.9206,51.9427,22300.0
2014-06-03 10:35:00,70.56,70.61,70.53,70.56,18200.0,51.9206,51.9574,51.8986,51.9206,18200.0
2014-06-03 10:40:00,70.58,70.73,70.56,70.67,54800.0,51.9353,52.0457,51.9206,52.0016,54800.0
2014-06-03 10:45:00,70.67,70.76,70.65,70.73,36100.0,52.0016,52.0678,51.9869,52.0457,36100.0
2014-06-03 10:50:00,70.73,70.73,70.67,70.67,24300.0,52.0457,52.0457,52.0016,52.0016,24300.0
2014-06-03 10:55:00,70.68,70.89,70.67,70.89,20100.0,52.0089,52.1635,52.0016,52.1635,20100.0
2014-06-03 11:00:00,70.88,70.98,70.88,70.92,22900.0,52.1561,52.2297,52.1561,52.1855,22900.0
2014-06-03 11:05:00,70.92,71.0,70.84,70.99,31000.0,52.1855,52.2444,52.1267,52.237,31000.0
2014-06-03 11:10:00,70.97,71.0,70.96,71.0,37200.0,52.2223,52.2444,52.215,52.2444,37200.0
2014-06-03 11:15:00,71.01,71.02,70.93,70.98,23500.0,52.2518,52.2591,52.1929,52.2297,23500.0
2014-06-03 11:20:00,70.99,71.01,70.93,70.98,13300.0,52.237,52.2518,52.1929,52.2297,13300.0
2014-06-03 11:25:00,70.98,70.99,70.92,70.96,23600.0,52.2297,52.237,52.1855,52.215,23600.0
2014-06-03 11:30:00,70.95,71.05,70.93,71.04,25600.0,52.2076,52.2812,52.1929,52.2738,25600.0
2014-06-03 11:35:00,71.03,71.05,70.98,70.98,11400.0,52.2665,52.2812,52.2297,52.2297,11400.0
2014-06-03 11:40:00,70.97,70.97,70.85,70.86,16800.0,52.2223,52.2223,52.134,52.1414,16800.0
2014-06-03 11:45:00,70.86,70.98,70.84,70.98,9700.0,52.1414,52.2297,52.1267,52.2297,9700.0
2014-06-03 11:50:00,70.98,71.09,70.97,71.08,18300.0,52.2297,52.3106,52.2223,52.3033,18300.0
2014-06-03 11:55:00,71.08,71.1,71.0,71.02,12700.0,52.3033,52.318,52.2444,52.2591,12700.0
2014-06-03 12:00:00,71.03,71.17,71.03,71.13,20800.0,52.2665,52.3695,52.2665,52.3401,20800.0
2014-06-03 12:05:00,71.12,71.12,71.02,71.03,11000.0,52.3327,52.3327,52.2591,52.2665,11000.0
2014-06-03 12:10:00,71.02,71.11,70.99,71.11,10900.0,52.2591,52.3253,52.237,52.3253,10900.0
2014-06-03 12:15:00,71.12,71.27,71.12,71.26,18400.0,52.3327,52.4431,52.3327,52.4357,18400.0
2014-06-03 12:20:00,71.25,71.32,71.23,71.25,19900.0,52.4284,52.4799,52.4136,52.4284,19900.0
2014-06-03 12:25:00,71.23,71.24,71.19,71.21,7300.0,52.4136,52.421,52.3842,52.3989,7300.0
2014-06-03 12:30:00,71.2,71.21,71.11,71.11,7400.0,52.3916,52.3989,52.3253,52.3253,7400.0
2014-06-03 12:35:00,71.12,71.13,71.06,71.08,6500.0,52.3327,52.3401,52.2885,52.3033,6500.0
2014-06-03 12:40:00,71.08,71.11,71.04,71.04,26200.0,52.3033,52.3253,52.2738,52.2738,26200.0
2014-06-03 12:45:00,71.03,71.04,70.99,70.99,23500.0,52.2665,52.2738,52.237,52.237,23500.0
2014-06-03 12:50:00,71.0,71.0,70.9,70.93,14300.0,52.2444,52.2444,52.1708,52.1929,14300.0
2014-06-03 12:55:00,70.94,71.0,70.9,70.95,14600.0,52.2002,52.2444,52.1708,52.2076,14600.0
2014-06-03 13:00:00,70.95,71.03,70.94,71.03,19300.0,52.2076,52.2665,52.2002,52.2665,19300.0
2014-06-03 13:05:00,71.03,71.13,71.03,71.12,16700.0,52.2665,52.3401,52.2665,52.3327,16700.0
2014-06-03 13:10:00,71.11,71.12,71.07,71.07,8200.0,52.3253,52.3327,52.2959,52.2959,8200.0
2014-06-03 13:15:00,71.06,71.06,70.98,71.01,12700.0,52.2885,52.2885,52.2297,52.2518,12700.0
2014-06-03 13:20:00,71.01,71.1,71.0,71.09,14900.0,52.2518,52.318,52.2444,52.3106,14900.0
2014-06-03 13:25:00,71.08,71.22,71.08,71.21,18500.0,52.3033,52.4063,52.3033,52.3989,18500.0
2014-06-03 13:30:00,71.2,71.2,71.05,71.08,16200.0,52.3916,52.3916,52.2812,52.3033,16200.0
2014-06-03 13:35:00,71.08,71.09,71.03,71.04,9400.0,52.3033,52.3106,52.2665,52.2738,9400.0
2014-06-03 13:40:00,71.03,71.14,71.02,71.14,5600.0,52.2665,52.3474,52.2591,52.3474,5600.0
2014-06-03 13:45:00,71.14,71.16,71.04,71.05,14100.0,52.3474,52.3621,52.2738,52.2812,14100.0
2014-06-03 13:50:00,71.05,71.06,71.0,71.03,15600.0,52.2812,52.2885,52.2444,52.2665,15600.0
2014-06-03 13:55:00,71.03,71.08,71.03,71.06,10600.0,52.2665,52.3033,52.2665,52.2885,10600.0
2014-06-03 14:00:00,71.06,71.06,70.99,71.0,21400.0,52.2885,52.2885,52.237,52.2444,21400.0
2014-06-03 14:05:00,71.0,71.12,70.99,71.12,14700.0,52.2444,52.3327,52.237,52.3327,14700.0
2014-06-03 14:10:00,71.11,71.12,71.0,71.07,10500.0,52.3253,52.3327,52.2444,52.2959,10500.0
2014-06-03 14:15:00,71.07,71.18,71.05,71.17,11400.0,52.2959,52.3769,52.2812,52.3695,11400.0
2014-06-03 14:20:00,71.18,71.27,71.17,71.24,34000.0,52.3769,52.4431,52.3695,52.421,34000.0
2014-06-03 14:25:00,71.22,71.26,71.16,71.22,16000.0,52.4063,52.4357,52.3621,52.4063,16000.0
2014-06-03 14:30:00,71.23,71.26,71.16,71.16,11100.0,52.4136,52.4357,52.3621,52.3621,11100.0
2014-06-03 14:35:00,71.15,71.19,71.1,71.1,8600.0,52.3548,52.3842,52.318,52.318,8600.0
2014-06-03 14:40:00,71.11,71.17,71.09,71.14,15300.0,52.3253,52.3695,52.3106,52.3474,15300.0
2014-06-03 14:45:00,71.14,71.18,71.12,71.12,8600.0,52.3474,52.3769,52.3327,52.3327,8600.0
2014-06-03 14:50:00,71.12,71.19,71.11,71.16,9800.0,52.3327,52.3842,52.3253,52.3621,9800.0
2014-06-03 14:55:00,71.16,71.25,71.16,71.25,11100.0,52.3621,52.4284,52.3621,52.4284,11100.0
2014-06-03 15:00:00,71.24,71.24,71.15,71.15,14700.0,52.421,52.421,52.3548,52.3548,14700.0
2014-06-03 15:05:00,71.16,71.24,71.11,71.24,16300.0,52.3621,52.421,52.3253,52.421,16300.0
2014-06-03 15:10:00,71.24,71.26,71.18,71.18,12800.0,52.421,52.4357,52.3769,52.3769,12800.0
2014-06-03 15:15:00,71.17,71.25,71.17,71.23,21600.0,52.3695,52.4284,52.3695,52.4136,21600.0
2014-06-03 15:20:00,71.24,71.24,71.17,71.17,19400.0,52.421,52.421,52.3695,52.3695,19400.0
2014-06-03 15:25:00,71.16,71.19,71.15,71.16,18500.0,52.3621,52.3842,52.3548,52.3621,18500.0
2014-06-03 15:30:00,71.16,71.18,71.11,71.12,22300.0,52.3621,52.3769,52.3253,52.3327,22300.0
2014-06-03 15:35:00,71.12,71.13,71.08,71.1,39100.0,52.3327,52.3401,52.3033,52.318,39100.0
2014-06-03 15:40:00,71.1,71.14,71.09,71.14,27200.0,52.318,52.3474,52.3106,52.3474,27200.0
2014-06-03 15:45:00,71.13,71.14,71.11,71.12,45400.0,52.3401,52.3474,52.3253,52.3327,45400.0
2014-06-03 15:50:00,71.12,71.12,71.09,71.11,48500.0,52.3327,52.3327,52.3106,52.3253,48500.0
2014-06-03 15:55:00,71.1,71.1,71.06,71.09,117900.0,52.318,52.318,52.2885,52.3106,117900.0
2014-06-04 09:30:00,70.95,71.09,70.62,70.67,22200.0,52.2076,52.3106,51.9648,52.0016,22200.0
2014-06-04 09:35:00,70.65,70.73,70.51,70.55,24800.0,51.9869,52.0457,51.8838,51.9133,24800.0
2014-06-04 09:40:00,70.56,70.56,70.47,70.47,18600.0,51.9206,51.9206,51.8544,51.8544,18600.0
2014-06-04 09:45:00,70.48,70.68,70.47,70.62,13100.0,51.8618,52.0089,51.8544,51.9648,13100.0
2014-06-04 09:50:00,70.64,70.69,70.62,70.66,14300.0,51.9795,52.0163,51.9648,51.9942,14300.0
2014-06-04 09:55:00,70.66,70.7,70.64,70.65,10600.0,51.9942,52.0236,51.9795,51.9869,10600.0
2014-06-04 10:00:00,70.63,70.85,70.63,70.84,26100.0,51.9721,52.134,51.9721,52.1267,26100.0
2014-06-04 10:05:00,70.82,70.83,70.75,70.79,12600.0,52.1119,52.1193,52.0604,52.0899,12600.0
2014-06-04 10:10:00,70.81,70.84,70.77,70.79,13700.0,52.1046,52.1267,52.0752,52.0899,13700.0
2014-06-04 10:15:00,70.8,70.81,70.77,70.77,6800.0,52.0972,52.1046,52.0752,52.0752,6800.0
2014-06-04 10:20:00,70.77,70.85,70.74,70.75,17900.0,52.0752,52.134,52.0531,52.0604,17900.0
2014-06-04 10:25:00,70.77,70.81,70.75,70.75,5700.0,52.0752,52.1046,52.0604,52.0604,5700.0
2014-06-04 10:30:00,70.74,70.91,70.73,70.91,50400.0,52.0531,52.1782,52.0457,52.1782,50400.0
2014-06-04 10:35:00,70.9,70.91,70.87,70.9,13700.0,52.1708,52.1782,52.1487,52.1708,13700.0
2014-06-04 10:40:00,70.9,70.92,70.88,70.92,13200.0,52.1708,52.1855,52.1561,52.1855,13200.0
2014-06-04 10:45:00,70.9,70.93,70.88,70.88,11300.0,52.1708,52.1929,52.1561,52.1561,11300.0
2014-06-04 10:50:00,70.88,70.88,70.81,70.85,9700.0,52.1561,52.1561,52.1046,52.134,9700.0
2014-06-04 10:55:00,70.85,70.87,70.8,70.87,12600.0,52.134,52.1487,52.0972,52.1487,12600.0
2014-06-04 11:00:00,70.87,70.87,70.78,70.81,11500.0,52.1487,52.1487,52.0825,52.1046,11500.0
2014-06-04 11:05:00,70.81,70.83,70.78,70.81,8400.0,52.1046,52.1193,52.0825,52.1046,8400.0
2014-06-04 11:10:00,70.8,70.83,70.79,70.79,7000.0,52.0972,52.1193,52.0899,52.0899,7000.0
2014-06-04 11:15:00,70.78,70.8,70.74,70.74,5900.0,52.0825,52.0972,52.0531,52.0531,5900.0
2014-06-04 11:20:00,70.74,70.79,70.73,70.78,10000.0,52.0531,52.0899,52.0457,52.0825,10000.0
2014-06-04 11:25:00,70.79,70.79,70.75,70.78,10700.0,52.0899,52.0899,52.0604,52.0825,10700.0
2014-06-04 11:30:00,70.79,70.8,70.75,70.75,6700.0,52.0899,52.0972,52.0604,52.0604,6700.0
2014-06-04 11:35:00,70.75,70.77,70.74,70.75,7900.0,52.0604,52.0752,52.0531,52.0604,7900.0
2014-06-04 11:40:00,70.74,70.76,70.73,70.73,9800.0,52.0531,52.0678,52.0457,52.0457,9800.0
2014-06-04 11:45:00,70.73,70.73,70.7,70.71,7400.0,52.0457,52.0457,52.0236,52.031,7400.0
2014-06-04 11:50:00,70.72,70.74,70.71,70.72,7500.0,52.0384,52.0531,52.031,52.0384,7500.0
2014-06-04 11:55:00,70.72,70.8,70.72,70.8,19000.0,52.0384,52.0972,52.0384,52.0972,19000.0
2014-06-04 12:00:00,70.8,70.83,70.8,70.83,11400.0,52.0972,52.1193,52.0972,52.1193,11400.0
2014-06-04 12:05:00,70.82,70.83,70.81,70.82,8300.0,52.1119,52.1193,52.1046,52.1119,8300.0
2014-06-04 12:10:00,70.83,70.83,70.81,70.82,7100.0,52.1193,52.1193,52.1046,52.1119,7100.0
2014-06-04 12:15:00,70.83,70.84,70.79,70.82,6400.0,52.1193,52.1267,52.0899,52.1119,6400.0
2014-06-04 12:20:00,70.81,70.83,70.79,70.83,17100.0,52.1046,52.1193,52.0899,52.1193,17100.0
2014-06-04 12:25:00,70.82,70.86,70.81,70.83,14900.0,52.1119,52.1414,52.1046,52.1193,14900.0
2014-06-04 12:30:00,70.84,70.84,70.78,70.79,6700.0,52.1267,52.1267,52.0825,52.0899,6700.0
2014-06-04 12:35:00,70.8,70.85,70.79,70.81,9400.0,52.0972,52.134,52.0899,52.1046,9400.0
2014-06-04 12:40:00,70.82,70.86,70.81,70.83,11400.0,52.1119,52.1414,52.1046,52.1193,11400.0
2014-06-04 12:45:00,70.84,70.84,70.8,70.8,5400.0,52.1267,52.1267,52.0972,52.0972,5400.0
2014-06-04 12:50:00,70.8,70.81,70.79,70.8,15000.0,52.0972,52.1046,52.0899,52.0972,15000.0
2014-06-04 12:55:00,70.8,70.81,70.8,70.8,8100.0,52.0972,52.1046,52.0972,52.0972,8100.0
2014-06-04 13:00:00,70.8,70.81,70.79,70.8,5500.0,52.0972,52.1046,52.0899,52.0972,5500.0
2014-06-04 13:05:00,70.8,70.81,70.79,70.79,7300.0,52.0972,52.1046,52.0899,52.0899,7300.0
2014-06-04 13:10:00,70.79,70.81,70.78,70.81,14100.0,52.0899,52.1046,52.0825,52.1046,14100.0
2014-06-04 13:15:00,70.8,70.83,70.79,70.8,10900.0,52.0972,52.1193,52.0899,52.0972,10900.0
2014-06-04 13:20:00,70.79,70.81,70.78,70.81,12600.0,52.0899,52.1046,52.0825,52.1046,12600.0
2014-06-04 13:25:00,70.79,70.82,70.79,70.8,16100.0,52.0899,52.1119,52.0899,52.0972,16100.0
2014-06-04 13:30:00,70.8,70.81,70.79,70.8,7800.0,52.0972,52.1046,52.0899,52.0972,7800.0
2014-06-04 13:35:00,70.8,70.87,70.79,70.87,17200.0,52.0972,52.1487,52.0899,52.1487,17200.0
2014-06-04 13:40:00,70.87,70.88,70.83,70.88,25700.0,52.1487,52.1561,52.1193,52.1561,25700.0
2014-06-04 13:45:00,70.88,70.88,70.82,70.84,10700.0,52.1561,52.1561,52.1119,52.1267,10700.0
2014-06-04 13:50:00,70.83,70.85,70.83,70.85,9100.0,52.1193,52.134,52.1193,52.134,9100.0
2014-06-04 13:55:00,70.85,70.86,70.84,70.85,13400.0,52.134,52.1414,52.1267,52.134,13400.0
2014-06-04 14:00:00,70.87,70.91,70.87,70.87,12500.0,52.1487,52.1782,52.1487,52.1487,12500.0
2014-06-04 14:05:00,70.86,70.86,70.83,70.83,17600.0,52.1414,52.1414,52.1193,52.1193,17600.0
2014-06-04 14:10:00,70.84,70.86,70.83,70.84,18500.0,52.1267,52.1414,52.1193,52.1267,18500.0
2014-06-04 14:15:00,70.84,70.85,70.81,70.85,37900.0,52.1267,52.134,52.1046,52.134,37900.0
2014-06-04 14:20:00,70.85,70.86,70.83,70.85,22600.0,52.134,52.1414,52.1193,52.134,22600.0
2014-06-04 14:25:00,70.86,70.86,70.83,70.85,10600.0,52.1414,52.1414,52.1193,52.134,10600.0
2014-06-04 14:30:00,70.84,70.85,70.84,70.85,13800.0,52.1267,52.134,52.1267,52.134,13800.0
2014-06-04 14:35:00,70.84,70.86,70.82,70.86,17700.0,52.1267,52.1414,52.1119,52.1414,17700.0
2014-06-04 14:40:00,70.87,70.88,70.83,70.87,20300.0,52.1487,52.1561,52.1193,52.1487,20300.0
2014-06-04 14:45:00,70.87,70.87,70.82,70.85,61400.0,52.1487,52.1487,52.1119,52.134,61400.0
2014-06-04 14:50:00,70.85,70.87,70.85,70.86,20200.0,52.134,52.1487,52.134,52.1414,20200.0
2014-06-04 14:55:00,70.85,70.89,70.84,70.87,29700.0,52.134,52.1635,52.1267,52.1487,29700.0
2014-06-04 15:00:00,70.87,70.9,70.86,70.88,20400.0,52.1487,52.1708,52.1414,52.1561,20400.0
2014-06-04 15:05:00,70.88,70.92,70.88,70.92,15200.0,52.1561,52.1855,52.1561,52.1855,15200.0
2014-06-04 15:10:00,70.91,70.96,70.91,70.91,9500.0,52.1782,52.215,52.1782,52.1782,9500.0
2014-06-04 15:15:00,70.91,70.99,70.89,70.99,33800.0,52.1782,52.237,52.1635,52.237,33800.0
2014-06-04 15:20:00,71.0,71.09,70.99,71.07,47800.0,52.2444,52.3106,52.237,52.2959,47800.0
2014-06-04 15:25:00,71.07,71.12,71.06,71.12,14200.0,52.2959,52.3327,52.2885,52.3327,14200.0
2014-06-04 15:30:00,71.12,71.12,71.09,71.1,18900.0,52.3327,52.3327,52.3106,52.318,18900.0
2014-06-04 15:35:00,71.1,71.1,71.07,71.09,19400.0,52.318,52.318,52.2959,52.3106,19400.0
2014-06-04 15:40:00,71.09,71.11,71.09,71.1,15400.0,52.3106,52.3253,52.3106,52.318,15400.0
2014-06-04 15:45:00,71.1,71.1,71.05,71.06,27200.0,52.318,52.318,52.2812,52.2885,27200.0
2014-06-04 15:50:00,71.06,71.07,71.03,71.05,29500.0,52.2885,52.2959,52.2665,52.2812,29500.0
2014-06-04 15:55:00,71.05,71.07,71.04,71.04,55900.0,52.2812,52.2959,52.2738,52.2738,55900.0
2014-06-05 09:30:00,71.0,71.1,70.93,70.98,50000.0,52.2444,52.318,52.1929,52.2297,50000.0
2014-06-05 09:35:00,71.0,71.01,70.93,70.93,14000.0,52.2444,52.2518,52.1929,52.1929,14000.0
2014-06-05 09:40:00,70.93,71.05,70.85,70.87,23800.0,52.1929,52.2812,52.134,52.1487,23800.0
2014-06-05 09:45:00,70.84,70.94,70.84,70.89,12400.0,52.1267,52.2002,52.1267,52.1635,12400.0
2014-06-05 09:50:00,70.91,70.93,70.79,70.82,10400.0,52.1782,52.1929,52.0899,52.1119,10400.0
2014-06-05 09:55:00,70.81,70.94,70.81,70.94,13900.0,52.1046,52.2002,52.1046,52.2002,13900.0
2014-06-05 10:00:00,70.93,70.94,70.87,70.92,14100.0,52.1929,52.2002,52.1487,52.1855,14100.0
2014-06-05 10:05:00,70.92,70.96,70.86,70.88,10500.0,52.1855,52.215,52.1414,52.1561,10500.0
2014-06-05 10:10:00,70.89,70.91,70.86,70.9,9900.0,52.1635,52.1782,52.1414,52.1708,9900.0
2014-06-05 10:15:00,70.88,70.88,70.77,70.84,7600.0,52.1561,52.1561,52.0752,52.1267,7600.0
2014-06-05 10:20:00,70.86,70.96,70.86,70.92,10800.0,52.1414,52.215,52.1414,52.1855,10800.0
2014-06-05 10:25:00,70.93,70.97,70.93,70.96,11900.0,52.1929,52.2223,52.1929,52.215,11900.0
2014-06-05 10:30:00,70.96,70.96,70.95,70.96,10800.0,52.215,52.215,52.2076,52.215,10800.0
2014-06-05 10:35:00,70.96,70.99,70.95,70.99,19300.0,52.215,52.237,52.2076,52.237,19300.0
2014-06-05 10:40:00,71.0,71.04,70.98,71.03,14900.0,52.2444,52.2738,52.2297,52.2665,14900.0
2014-06-05 10:45:00,71.03,71.04,71.0,71.03,11700.0,52.2665,52.2738,52.2444,52.2665,11700.0
2014-06-05 10:50:00,71.02,71.02,71.01,71.02,3800.0,52.2591,52.2591,52.2518,52.2591,3800.0
2014-06-05 10:55:00,71.02,71.03,71.01,71.02,7900.0,52.2591,52.2665,52.2518,52.2591,7900.0
2014-06-05 11:00:00,71.01,71.04,71.01,71.04,4100.0,52.2518,52.2738,52.2518,52.2738,4100.0
2014-06-05 11:05:00,71.04,71.06,71.0,71.03,11500.0,52.2738,52.2885,52.2444,52.2665,11500.0
2014-06-05 11:10:00,71.03,71.06,71.02,71.02,7500.0,52.2665,52.2885,52.2591,52.2591,7500.0
2014-06-05 11:15:00,71.03,71.11,71.02,71.11,10700.0,52.2665,52.3253,52.2591,52.3253,10700.0
2014-06-05 11:20:00,71.09,71.18,71.08,71.17,16200.0,52.3106,52.3769,52.3033,52.3695,16200.0
2014-06-05 11:25:00,71.16,71.21,71.15,71.19,9700.0,52.3621,52.3989,52.3548,52.3842,9700.0
2014-06-05 11:30:00,71.16,71.32,71.14,71.32,12400.0,52.3621,52.4799,52.3474,52.4799,12400.0
2014-06-05 11:35:00,71.3,71.32,71.27,71.3,11200.0,52.4652,52.4799,52.4431,52.4652,11200.0
2014-06-05 11:40:00,71.31,71.31,71.27,71.28,13500.0,52.4725,52.4725,52.4431,52.4504,13500.0
2014-06-05 11:45:00,71.29,71.39,71.29,71.37,16500.0,52.4578,52.5314,52.4578,52.5167,16500.0
2014-06-05 11:50:00,71.37,71.43,71.33,71.39,13000.0,52.5167,52.5608,52.4872,52.5314,13000.0
2014-06-05 11:55:00,71.4,71.41,71.36,71.39,11200.0,52.5387,52.5461,52.5093,52.5314,11200.0
2014-06-05 12:00:00,71.41,71.5,71.41,71.5,16800.0,52.5461,52.6123,52.5461,52.6123,16800.0
2014-06-05 12:05:00,71.49,71.5,71.47,71.48,14000.0,52.605,52.6123,52.5902,52.5976,14000.0
2014-06-05 12:10:00,71.47,71.47,71.37,71.43,14400.0,52.5902,52.5902,52.5167,52.5608,14400.0
2014-06-05 12:15:00,71.44,71.44,71.37,71.39,13900.0,52.5682,52.5682,52.5167,52.5314,13900.0
2014-06-05 12:20:00,71.39,71.5,71.39,71.49,10400.0,52.5314,52.6123,52.5314,52.605,10400.0
2014-06-05 12:25:00,71.49,71.5,71.41,71.45,11400.0,52.605,52.6123,52.5461,52.5755,11400.0
2014-06-05 12:30:00,71.45,71.5,71.45,71.47,11900.0,52.5755,52.6123,52.5755,52.5902,11900.0
2014-06-05 12:35:00,71.47,71.5,71.45,71.5,12000.0,52.5902,52.6123,52.5755,52.6123,12000.0
2014-06-05 12:40:00,71.48,71.54,71.47,71.53,13600.0,52.5976,52.6418,52.5902,52.6344,13600.0
2014-06-05 12:45:00,71.54,71.54,71.5,71.5,15100.0,52.6418,52.6418,52.6123,52.6123,15100.0
2014-06-05 12:50:00,71.48,71.5,71.46,71.49,10600.0,52.5976,52.6123,52.5829,52.605,10600.0
2014-06-05 12:55:00,71.5,71.51,71.47,71.47,9700.0,52.6123,52.6197,52.5902,52.5902,9700.0
2014-06-05 13:00:00,71.46,71.51,71.46,71.49,13300.0,52.5829,52.6197,52.5829,52.605,13300.0
2014-06-05 13:05:00,71.49,71.5,71.47,71.49,8900.0,52.605,52.6123,52.5902,52.605,8900.0
2014-06-05 13:10:00,71.48,71.48,71.35,71.35,11200.0,52.5976,52.5976,52.5019,52.5019,11200.0
2014-06-05 13:15:00,71.34,71.34,71.25,71.25,9600.0,52.4946,52.4946,52.4284,52.4284,9600.0
2014-06-05 13:20:00,71.25,71.25,71.2,71.21,18900.0,52.4284,52.4284,52.3916,52.3989,18900.0
2014-06-05 13:25:00,71.21,71.21,71.12,71.12,19100.0,52.3989,52.3989,52.3327,52.3327,19100.0
2014-06-05 13:30:00,71.12,71.13,71.03,71.04,34800.0,52.3327,52.3401,52.2665,52.2738,34800.0
2014-06-05 13:35:00,71.05,71.08,71.04,71.08,17400.0,52.2812,52.3033,52.2738,52.3033,17400.0
2014-06-05 13:40:00,71.09,71.09,71.04,71.06,32400.0,52.3106,52.3106,52.2738,52.2885,32400.0
2014-06-05 13:45:00,71.05,71.07,71.04,71.05,17600.0,52.2812,52.2959,52.2738,52.2812,17600.0
2014-06-05 13:50:00,71.06,71.08,71.05,71.07,22300.0,52.2885,52.3033,52.2812,52.2959,22300.0
2014-06-05 13:55:00,71.07,71.09,71.05,71.08,8200.0,52.2959,52.3106,52.2812,52.3033,8200.0
2014-06-05 14:00:00,71.07,71.07,71.05,71.07,15000.0,52.2959,52.2959,52.2812,52.2959,15000.0
2014-06-05 14:05:00,71.07,71.07,71.04,71.05,39200.0,52.2959,52.2959,52.2738,52.2812,39200.0
2014-06-05 14:10:00,71.05,71.06,71.04,71.05,13500.0,52.2812,52.2885,52.2738,52.2812,13500.0
2014-06-05 14:15:00,71.05,71.05,71.0,71.02,14800.0,52.2812,52.2812,52.2444,52.2591,14800.0
2014-06-05 14:20:00,71.02,71.06,71.01,71.03,22000.0,52.2591,52.2885,52.2518,52.2665,22000.0
2014-06-05 14:25:00,71.03,71.04,70.99,71.0,28200.0,52.2665,52.2738,52.237,52.2444,28200.0
2014-06-05 14:30:00,71.0,71.01,70.97,71.01,27100.0,52.2444,52.2518,52.2223,52.2518,27100.0
2014-06-05 14:35:00,71.01,71.01,71.0,71.0,18200.0,52.2518,52.2518,52.2444,52.2444,18200.0
2014-06-05 14:40:00,71.0,71.01,70.98,70.98,27600.0,52.2444,52.2518,52.2297,52.2297,27600.0
2014-06-05 14:45:00,70.98,71.01,70.98,71.0,24800.0,52.2297,52.2518,52.2297,52.2444,24800.0
2014-06-05 14:50:00,71.0,71.01,70.99,71.0,28100.0,52.2444,52.2518,52.237,52.2444,28100.0
2014-06-05 14:55:00,71.0,71.0,70.95,70.98,43900.0,52.2444,52.2444,52.2076,52.2297,43900.0
2014-06-05 15:00:00,70.97,70.97,70.91,70.92,34000.0,52.2223,52.2223,52.1782,52.1855,34000.0
2014-06-05 15:05:00,70.92,70.93,70.81,70.82,25500.0,52.1855,52.1929,52.1046,52.1119,25500.0
2014-06-05 15:10:00,70.82,70.82,70.78,70.81,23100.0,52.1119,52.1119,52.0825,52.1046,23100.0
2014-06-05 15:15:00,70.81,70.84,70.8,70.81,22100.0,52.1046,52.1267,52.0972,52.1046,22100.0
2014-06-05 15:20:00,70.81,70.81,70.75,70.76,25000.0,52.1046,52.1046,52.0604,52.0678,25000.0
2014-06-05 15:25:00,70.76,70.76,70.67,70.68,25600.0,52.0678,52.0678,52.0016,52.0089,25600.0
2014-06-05 15:30:00,70.67,70.72,70.65,70.72,50700.0,52.0016,52.0384,51.9869,52.0384,50700.0
2014-06-05 15:35:00,70.72,70.74,70.7,70.73,31400.0,52.0384,52.0531,52.0236,52.0457,31400.0
2014-06-05 15:40:00,70.73,70.73,70.7,70.72,35900.0,52.0457,52.0457,52.0236,52.0384,35900.0
2014-06-05 15:45:00,70.72,70.77,70.72,70.73,45900.0,52.0384,52.0752,52.0384,52.0457,45900.0
2014-06-05 15:50:00,70.73,70.74,70.73,70.74,41400.0,52.0457,52.0531,52.0457,52.0531,41400.0
2014-06-05 15:55:00,70.74,70.74,70.69,70.71,101400.0,52.0531,52.0531,52.0163,52.031,101400.0
2014-06-06 09:30:00,70.81,70.95,70.67,70.76,27000.0,52.1046,52.2076,52.0016,52.0678,27000.0
2014-06-06 09:35:00,70.78,70.82,70.66,70.75,17800.0,52.0825,52.1119,51.9942,52.0604,17800.0
2014-06-06 09:40:00,70.77,70.88,70.77,70.82,7300.0,52.0752,52.1561,52.0752,52.1119,7300.0
2014-06-06 09:45:00,70.83,70.92,70.83,70.91,6600.0,52.1193,52.1855,52.1193,52.1782,6600.0
2014-06-06 09:50:00,70.94,70.97,70.94,70.95,3300.0,52.2002,52.2223,52.2002,52.2076,3300.0
2014-06-06 09:55:00,70.94,71.02,70.93,71.02,5000.0,52.2002,52.2591,52.1929,52.2591,5000.0
2014-06-06 10:00:00,71.02,71.08,71.02,71.08,3900.0,52.2591,52.3033,52.2591,52.3033,3900.0
2014-06-06 10:05:00,71.08,71.12,71.07,71.12,8900.0,52.3033,52.3327,52.2959,52.3327,8900.0
2014-06-06 10:10:00,71.12,71.16,71.04,71.04,7200.0,52.3327,52.3621,52.2738,52.2738,7200.0
2014-06-06 10:15:00,71.05,71.06,70.91,70.92,13500.0,52.2812,52.2885,52.1782,52.1855,13500.0
2014-06-06 10:20:00,70.91,70.91,70.73,70.74,40100.0,52.1782,52.1782,52.0457,52.0531,40100.0
2014-06-06 10:25:00,70.73,70.8,70.73,70.78,16200.0,52.0457,52.0972,52.0457,52.0825,16200.0
2014-06-06 10:30:00,70.79,70.89,70.78,70.89,5900.0,52.0899,52.1635,52.0825,52.1635,5900.0
2014-06-06 10:35:00,70.87,70.94,70.86,70.94,3400.0,52.1487,52.2002,52.1414,52.2002,3400.0
2014-06-06 10:40:00,70.94,70.96,70.86,70.89,8700.0,52.2002,52.215,52.1414,52.1635,8700.0
2014-06-06 10:45:00,70.89,70.93,70.83,70.89,15700.0,52.1635,52.1929,52.1193,52.1635,15700.0
2014-06-06 10:50:00,70.89,70.93,70.88,70.93,4600.0,52.1635,52.1929,52.1561,52.1929,4600.0
2014-06-06 10:55:00,70.9,70.91,70.85,70.87,4800.0,52.1708,52.1782,52.134,52.1487,4800.0
2014-06-06 11:00:00,70.88,70.93,70.88,70.91,5600.0,52.1561,52.1929,52.1561,52.1782,5600.0
2014-06-06 11:05:00,70.91,70.99,70.91,70.99,5100.0,52.1782,52.237,52.1782,52.237,5100.0
2014-06-06 11:10:00,71.0,71.04,70.96,70.97,5000.0,52.2444,52.2738,52.215,52.2223,5000.0
2014-06-06 11:15:00,70.95,70.97,70.95,70.95,2600.0,52.2076,52.2223,52.2076,52.2076,2600.0
2014-06-06 11:20:00,70.92,70.93,70.91,70.92,2800.0,52.1855,52.1929,52.1782,52.1855,2800.0
2014-06-06 11:25:00,70.92,70.96,70.92,70.94,4500.0,52.1855,52.215,52.1855,52.2002,4500.0
2014-06-06 11:30:00,70.94,70.95,70.93,70.94,7300.0,52.2002,52.2076,52.1929,52.2002,7300.0
2014-06-06 11:35:00,70.94,71.01,70.94,71.01,3400.0,52.2002,52.2518,52.2002,52.2518,3400.0
2014-06-06 11:40:00,71.02,71.03,70.98,71.03,3100.0,52.2591,52.2665,52.2297,52.2665,3100.0
2014-06-06 11:45:00,71.05,71.09,71.05,71.09,1800.0,52.2812,52.3106,52.2812,52.3106,1800.0
2014-06-06 11:50:00,71.09,71.13,71.08,71.08,4000.0,52.3106,52.3401,52.3033,52.3033,4000.0
2014-06-06 11:55:00,71.07,71.07,70.98,70.98,5600.0,52.2959,52.2959,52.2297,52.2297,5600.0
2014-06-06 12:00:00,70.98,71.0,70.94,70.95,9800.0,52.2297,52.2444,52.2002,52.2076,9800.0
2014-06-06 12:05:00,70.95,70.96,70.88,70.88,12400.0,52.2076,52.215,52.1561,52.1561,12400.0
2014-06-06 12:10:00,70.87,70.87,70.84,70.85,7900.0,52.1487,52.1487,52.1267,52.134,7900.0
2014-06-06 12:15:00,70.85,70.86,70.82,70.82,6200.0,52.134,52.1414,52.1119,52.1119,6200.0
2014-06-06 12:20:00,70.82,70.82,70.78,70.78,4700.0,52.1119,52.1119,52.0825,52.0825,4700.0
2014-06-06 12:25:00,70.77,70.77,70.75,70.76,5400.0,52.0752,52.0752,52.0604,52.0678,5400.0
2014-06-06 12:30:00,70.76,70.8,70.76,70.79,11200.0,52.0678,52.0972,52.0678,52.0899,11200.0
2014-06-06 12:35:00,70.78,70.79,70.75,70.75,11300.0,52.0825,52.0899,52.0604,52.0604,11300.0
2014-06-06 12:40:00,70.75,70.77,70.71,70.77,32700.0,52.0604,52.0752,52.031,52.0752,32700.0
2014-06-06 12:45:00,70.76,70.78,70.75,70.77,10800.0,52.0678,52.0825,52.0604,52.0752,10800.0
2014-06-06 12:50:00,70.77,70.77,70.7,70.71,7600.0,52.0752,52.0752,52.0236,52.031,7600.0
2014-06-06 12:55:00,70.72,70.72,70.68,70.69,12900.0,52.0384,52.0384,52.0089,52.0163,12900.0
2014-06-06 13:00:00,70.69,70.73,70.69,70.71,13600.0,52.0163,52.0457,52.0163,52.031,13600.0
2014-06-06 13:05:00,70.72,70.72,70.66,70.66,7900.0,52.0384,52.0384,51.9942,51.9942,7900.0
2014-06-06 13:10:00,70.67,70.67,70.62,70.62,8700.0,52.0016,52.0016,51.9648,51.9648,8700.0
2014-06-06 13:15:00,70.62,70.68,70.62,70.67,25400.0,51.9648,52.0089,51.9648,52.0016,25400.0
2014-06-06 13:20:00,70.68,70.72,70.67,70.7,16700.0,52.0089,52.0384,52.0016,52.0236,16700.0
2014-06-06 13:25:00,70.7,70.7,70.65,70.66,15800.0,52.0236,52.0236,51.9869,51.9942,15800.0
2014-06-06 13:30:00,70.66,70.68,70.65,70.68,17600.0,51.9942,52.0089,51.9869,52.0089,17600.0
2014-06-06 13:35:00,70.67,70.7,70.65,70.69,19500.0,52.0016,52.0236,51.9869,52.0163,19500.0
2014-06-06 13:40:00,70.69,70.7,70.65,70.65,9000.0,52.0163,52.0236,51.9869,51.9869,9000.0
2014-06-06 13:45:00,70.66,70.69,70.65,70.69,23200.0,51.9942,52.0163,51.9869,52.0163,23200.0
2014-06-06 13:50:00,70.7,70.74,70.7,70.72,16600.0,52.0236,52.0531,52.0236,52.0384,16600.0
2014-06-06 13:55:00,70.72,70.72,70.67,70.68,16600.0,52.0384,52.0384,52.0016,52.0089,16600.0
2014-06-06 14:00:00,70.68,70.69,70.66,70.67,11400.0,52.0089,52.0163,51.9942,52.0016,11400.0
2014-06-06 14:05:00,70.66,70.68,70.65,70.66,13700.0,51.9942,52.0089,51.9869,51.9942,13700.0
2014-06-06 14:10:00,70.65,70.69,70.65,70.69,16100.0,51.9869,52.0163,51.9869,52.0163,16100.0
2014-06-06 14:15:00,70.69,70.71,70.65,70.71,19500.0,52.0163,52.031,51.9869,52.031,19500.0
2014-06-06 14:20:00,70.72,70.83,70.72,70.77,29400.0,52.0384,52.1193,52.0384,52.0752,29400.0
2014-06-06 14:25:00,70.77,70.78,70.73,70.78,24500.0,52.0752,52.0825,52.0457,52.0825,24500.0
2014-06-06 14:30:00,70.79,70.8,70.68,70.68,19000.0,52.0899,52.0972,52.0089,52.0089,19000.0
2014-06-06 14:35:00,70.69,70.69,70.67,70.67,10300.0,52.0163,52.0163,52.0016,52.0016,10300.0
2014-06-06 14:40:00,70.66,70.77,70.66,70.67,30200.0,51.9942,52.0752,51.9942,52.0016,30200.0
2014-06-06 14:45:00,70.67,70.67,70.61,70.61,13600.0,52.0016,52.0016,51.9574,51.9574,13600.0
2014-06-06 14:50:00,70.62,70.67,70.61,70.64,19400.0,51.9648,52.0016,51.9574,51.9795,19400.0
2014-06-06 14:55:00,70.63,70.66,70.62,70.64,13700.0,51.9721,51.9942,51.9648,51.9795,13700.0
2014-06-06 15:00:00,70.64,70.64,70.6,70.61,14200.0,51.9795,51.9795,51.9501,51.9574,14200.0
2014-06-06 15:05:00,70.6,70.62,70.6,70.61,9100.0,51.9501,51.9648,51.9501,51.9574,9100.0
2014-06-06 15:10:00,70.61,70.64,70.6,70.62,16200.0,51.9574,51.9795,51.9501,51.9648,16200.0
2014-06-06 15:15:00,70.62,70.66,70.61,70.66,21700.0,51.9648,51.9942,51.9574,51.9942,21700.0
2014-06-06 15:20:00,70.66,70.68,70.59,70.61,36600.0,51.9942,52.0089,51.9427,51.9574,36600.0
2014-06-06 15:25:00,70.61,70.63,70.6,70.61,13300.0,51.9574,51.9721,51.9501,51.9574,13300.0
2014-06-06 15:30:00,70.61,70.61,70.56,70.59,23200.0,51.9574,51.9574,51.9206,51.9427,23200.0
2014-06-06 15:35:00,70.58,70.61,70.58,70.58,33800.0,51.9353,51.9574,51.9353,51.9353,33800.0
2014-06-06 15:40:00,70.58,70.6,70.56,70.57,33900.0,51.9353,51.9501,51.9206,51.928,33900.0
2014-06-06 15:45:00,70.57,70.62,70.56,70.62,48200.0,51.928,51.9648,51.9206,51.9648,48200.0
2014-06-06 15:50:00,70.62,70.63,70.61,70.62,59600.0,51.9648,51.9721,51.9574,51.9648,59600.0
2014-06-06 15:55:00,70.64,70.78,70.63,70.76,162500.0,51.9795,52.0825,51.9721,52.0678,162500.0
2014-06-09 09:30:00,70.73,71.03,70.65,70.91,26100.0,52.0457,52.2665,51.9869,52.1782,26100.0
2014-06-09 09:35:00,70.92,70.93,70.78,70.9,11700.0,52.1855,52.1929,52.0825,52.1708,11700.0
2014-06-09 09:40:00,70.91,70.93,70.85,70.93,11200.0,52.1782,52.1929,52.134,52.1929,11200.0
2014-06-09 09:45:00,70.92,70.99,70.92,70.98,8000.0,52.1855,52.237,52.1855,52.2297,8000.0
2014-06-09 09:50:00,70.98,71.03,70.92,70.94,5800.0,52.2297,52.2665,52.1855,52.2002,5800.0
2014-06-09 09:55:00,70.93,71.04,70.85,71.01,9400.0,52.1929,52.2738,52.134,52.2518,9400.0
2014-06-09 10:00:00,71.02,71.04,70.93,70.95,7800.0,52.2591,52.2738,52.1929,52.2076,7800.0
2014-06-09 10:05:00,70.92,70.99,70.9,70.98,5900.0,52.1855,52.237,52.1708,52.2297,5900.0
2014-06-09 10:10:00,70.98,71.02,70.94,70.95,6700.0,52.2297,52.2591,52.2002,52.2076,6700.0
2014-06-09 10:15:00,70.95,70.98,70.93,70.96,7500.0,52.2076,52.2297,52.1929,52.215,7500.0
2014-06-09 10:20:00,70.97,71.01,70.97,70.99,3000.0,52.2223,52.2518,52.2223,52.237,3000.0
2014-06-09 10:25:00,70.98,71.05,70.97,71.01,6900.0,52.2297,52.2812,52.2223,52.2518,6900.0
2014-06-09 10:30:00,71.02,71.06,71.01,71.04,7200.0,52.2591,52.2885,52.2518,52.2738,7200.0
2014-06-09 10:35:00,71.03,71.09,71.02,71.03,6400.0,52.2665,52.3106,52.2591,52.2665,6400.0
2014-06-09 10:40:00,71.04,71.07,71.01,71.03,7300.0,52.2738,52.2959,52.2518,52.2665,7300.0
2014-06-09 10:45:00,71.03,71.1,71.03,71.05,5400.0,52.2665,52.318,52.2665,52.2812,5400.0
2014-06-09 10:50:00,71.09,71.14,71.09,71.13,7400.0,52.3106,52.3474,52.3106,52.3401,7400.0
2014-06-09 10:55:00,71.11,71.11,71.03,71.03,6700.0,52.3253,52.3253,52.2665,52.2665,6700.0
2014-06-09 11:00:00,71.06,71.07,71.03,71.03,6500.0,52.2885,52.2959,52.2665,52.2665,6500.0
2014-06-09 11:05:00,71.03,71.03,71.0,71.03,5800.0,52.2665,52.2665,52.2444,52.2665,5800.0
2014-06-09 11:10:00,71.01,71.02,70.96,70.96,5300.0,52.2518,52.2591,52.215,52.215,5300.0
2014-06-09 11:15:00,70.97,71.01,70.96,71.0,5900.0,52.2223,52.2518,52.215,52.2444,5900.0
2014-06-09 11:20:00,71.01,71.05,71.01,71.03,11200.0,52.2518,52.2812,52.2518,52.2665,11200.0
2014-06-09 11:25:00,71.03,71.05,71.03,71.04,2800.0,52.2665,52.2812,52.2665,52.2738,2800.0
2014-06-09 11:30:00,71.03,71.09,71.03,71.09,9700.0,52.2665,52.3106,52.2665,52.3106,9700.0
2014-06-09 11:35:00,71.08,71.09,71.04,71.04,4700.0,52.3033,52.3106,52.2738,52.2738,4700.0
2014-06-09 11:40:00,71.04,71.05,70.98,70.99,10000.0,52.2738,52.2812,52.2297,52.237,10000.0
2014-06-09 11:45:00,71.0,71.04,70.98,71.03,4000.0,52.2444,52.2738,52.2297,52.2665,4000.0
2014-06-09 11:50:00,71.02,71.02,71.0,71.01,4000.0,52.2591,52.2591,52.2444,52.2518,4000.0
2014-06-09 11:55:00,71.01,71.06,71.01,71.04,3500.0,52.2518,52.2885,52.2518,52.2738,3500.0
2014-06-09 12:00:00,71.06,71.06,70.99,71.01,5400.0,52.2885,52.2885,52.237,52.2518,5400.0
2014-06-09 12:05:00,71.0,71.05,71.0,71.04,2900.0,52.2444,52.2812,52.2444,52.2738,2900.0
2014-06-09 12:10:00,71.02,71.06,71.02,71.05,3300.0,52.2591,52.2885,52.2591,52.2812,3300.0
2014-06-09 12:15:00,71.03,71.05,71.01,71.01,4500.0,52.2665,52.2812,52.2518,52.2518,4500.0
2014-06-09 12:20:00,71.0,71.02,70.98,70.98,2800.0,52.2444,52.2591,52.2297,52.2297,2800.0
2014-06-09 12:25:00,70.98,70.98,70.89,70.89,6300.0,52.2297,52.2297,52.1635,52.1635,6300.0
2014-06-09 12:30:00,70.91,70.98,70.9,70.98,8500.0,52.1782,52.2297,52.1708,52.2297,8500.0
2014-06-09 12:35:00,70.97,71.01,70.97,70.99,17900.0,52.2223,52.2518,52.2223,52.237,17900.0
2014-06-09 12:40:00,70.99,71.0,70.9,70.9,4000.0,52.237,52.2444,52.1708,52.1708,4000.0
2014-06-09 12:45:00,70.91,70.92,70.9,70.91,2700.0,52.1782,52.1855,52.1708,52.1782,2700.0
2014-06-09 12:50:00,70.89,70.9,70.86,70.9,4200.0,52.1635,52.1708,52.1414,52.1708,4200.0
2014-06-09 12:55:00,70.9,70.91,70.87,70.89,4300.0,52.1708,52.1782,52.1487,52.1635,4300.0
2014-06-09 13:00:00,70.87,70.94,70.87,70.94,8000.0,52.1487,52.2002,52.1487,52.2002,8000.0
2014-06-09 13:05:00,70.95,70.97,70.93,70.96,4600.0,52.2076,52.2223,52.1929,52.215,4600.0
2014-06-09 13:10:00,70.96,70.96,70.94,70.94,3400.0,52.215,52.215,52.2002,52.2002,3400.0
2014-06-09 13:15:00,70.96,70.96,70.92,70.94,4000.0,52.215,52.215,52.1855,52.2002,4000.0
2014-06-09 13:20:00,70.93,70.93,70.85,70.85,5100.0,52.1929,52.1929,52.134,52.134,5100.0
2014-06-09 13:25:00,70.86,70.86,70.8,70.81,4000.0,52.1414,52.1414,52.0972,52.1046,4000.0
2014-06-09 13:30:00,70.81,70.83,70.78,70.78,3900.0,52.1046,52.1193,52.0825,52.0825,3900.0
2014-06-09 13:35:00,70.77,70.83,70.77,70.82,6100.0,52.0752,52.1193,52.0752,52.1119,6100.0
2014-06-09 13:40:00,70.82,70.82,70.75,70.79,6900.0,52.1119,52.1119,52.0604,52.0899,6900.0
2014-06-09 13:45:00,70.78,70.8,70.75,70.75,4100.0,52.0825,52.0972,52.0604,52.0604,4100.0
2014-06-09 13:50:00,70.75,70.77,70.74,70.75,8800.0,52.0604,52.0752,52.0531,52.0604,8800.0
2014-06-09 13:55:00,70.75,70.75,70.72,70.73,8800.0,52.0604,52.0604,52.0384,52.0457,8800.0
2014-06-09 14:00:00,70.73,70.73,70.7,70.71,9200.0,52.0457,52.0457,52.0236,52.031,9200.0
2014-06-09 14:05:00,70.72,70.73,70.67,70.67,6600.0,52.0384,52.0457,52.0016,52.0016,6600.0
2014-06-09 14:10:00,70.66,70.66,70.57,70.58,7800.0,51.9942,51.9942,51.928,51.9353,7800.0
2014-06-09 14:15:00,70.58,70.63,70.58,70.6,6600.0,51.9353,51.9721,51.9353,51.9501,6600.0
2014-06-09 14:20:00,70.6,70.63,70.6,70.61,4800.0,51.9501,51.9721,51.9501,51.9574,4800.0
2014-06-09 14:25:00,70.61,70.64,70.59,70.62,5200.0,51.9574,51.9795,51.9427,51.9648,5200.0
2014-06-09 14:30:00,70.61,70.63,70.56,70.58,8300.0,51.9574,51.9721,51.9206,51.9353,8300.0
2014-06-09 14:35:00,70.58,70.63,70.58,70.63,7700.0,51.9353,51.9721,51.9353,51.9721,7700.0
2014-06-09 14:40:00,70.62,70.66,70.62,70.64,5200.0,51.9648,51.9942,51.9648,51.9795,5200.0
2014-06-09 14:45:00,70.63,70.65,70.61,70.65,8600.0,51.9721,51.9869,51.9574,51.9869,8600.0
2014-06-09 14:50:00,70.65,70.67,70.63,70.64,7900.0,51.9869,52.0016,51.9721,51.9795,7900.0
2014-06-09 14:55:00,70.64,70.66,70.59,70.61,8400.0,51.9795,51.9942,51.9427,51.9574,8400.0
2014-06-09 15:00:00,70.61,70.65,70.61,70.64,12400.0,51.9574,51.9869,51.9574,51.9795,12400.0
2014-06-09 15:05:00,70.65,70.68,70.64,70.68,15600.0,51.9869,52.0089,51.9795,52.0089,15600.0
2014-06-09 15:10:00,70.68,70.69,70.61,70.61,18400.0,52.0089,52.0163,51.9574,51.9574,18400.0
2014-06-09 15:15:00,70.61,70.68,70.61,70.68,12800.0,51.9574,52.0089,51.9574,52.0089,12800.0
2014-06-09 15:20:00,70.67,70.69,70.64,70.65,17800.0,52.0016,52.0163,51.9795,51.9869,17800.0
2014-06-09 15:25:00,70.65,70.69,70.64,70.67,17700.0,51.9869,52.0163,51.9795,52.0016,17700.0
2014-06-09 15:30:00,70.66,70.68,70.65,70.68,20500.0,51.9942,52.0089,51.9869,52.0089,20500.0
2014-06-09 15:35:00,70.67,70.68,70.54,70.54,35000.0,52.0016,52.0089,51.9059,51.9059,35000.0
2014-06-09 15:40:00,70.53,70.57,70.53,70.55,33800.0,51.8986,51.928,51.8986,51.9133,33800.0
2014-06-09 15:45:00,70.55,70.67,70.55,70.67,30300.0,51.9133,52.0016,51.9133,52.0016,30300.0
2014-06-09 15:50:00,70.67,70.72,70.65,70.69,53500.0,52.0016,52.0384,51.9869,52.0163,53500.0
2014-06-09 15:55:00,70.69,70.71,70.69,70.69,65000.0,52.0163,52.031,52.0163,52.0163,65000.0
2014-06-10 09:30:00,70.31,70.53,70.31,70.47,30500.0,51.7367,51.8986,51.7367,51.8544,30500.0
2014-06-10 09:35:00,70.48,70.64,70.45,70.52,16800.0,51.8618,51.9795,51.8397,51.8912,16800.0
2014-06-10 09:40:00,70.49,70.51,70.34,70.39,27100.0,51.8691,51.8838,51.7587,51.7955,27100.0
2014-06-10 09:45:00,70.37,70.37,70.18,70.21,10800.0,51.7808,51.7808,51.641,51.6631,10800.0
2014-06-10 09:50:00,70.19,70.24,70.09,70.12,11500.0,51.6484,51.6852,51.5748,51.5969,11500.0
2014-06-10 09:55:00,70.14,70.14,69.93,69.96,23600.0,51.6116,51.6116,51.4571,51.4791,23600.0
2014-06-10 10:00:00,69.94,69.98,69.86,69.93,34100.0,51.4644,51.4938,51.4055,51.4571,34100.0
2014-06-10 10:05:00,69.93,69.98,69.87,69.94,22700.0,51.4571,51.4938,51.4129,51.4644,22700.0
2014-06-10 10:10:00,69.99,70.05,69.98,70.04,10000.0,51.5012,51.5454,51.4938,51.538,10000.0
2014-06-10 10:15:00,70.06,70.07,70.0,70.0,12800.0,51.5527,51.5601,51.5086,51.5086,12800.0
2014-06-10 10:20:00,70.01,70.06,69.99,70.06,13200.0,51.5159,51.5527,51.5012,51.5527,13200.0
2014-06-10 10:25:00,70.05,70.07,70.01,70.07,8400.0,51.5454,51.5601,51.5159,51.5601,8400.0
2014-06-10 10:30:00,70.08,70.08,69.97,70.01,41600.0,51.5674,51.5674,51.4865,51.5159,41600.0
2014-06-10 10:35:00,69.99,70.0,69.94,69.99,8800.0,51.5012,51.5086,51.4644,51.5012,8800.0
2014-06-10 10:40:00,70.0,70.03,69.99,70.01,8700.0,51.5086,51.5306,51.5012,51.5159,8700.0
2014-06-10 10:45:00,70.01,70.03,69.98,70.0,11300.0,51.5159,51.5306,51.4938,51.5086,11300.0
2014-06-10 10:50:00,70.01,70.04,69.99,70.03,6500.0,51.5159,51.538,51.5012,51.5306,6500.0
2014-06-10 10:55:00,70.02,70.04,70.0,70.01,8900.0,51.5233,51.538,51.5086,51.5159,8900.0
2014-06-10 11:00:00,70.03,70.04,70.0,70.03,10000.0,51.5306,51.538,51.5086,51.5306,10000.0
2014-06-10 11:05:00,70.01,70.04,70.0,70.02,9200.0,51.5159,51.538,51.5086,51.5233,9200.0
2014-06-10 11:10:00,70.02,70.04,70.0,70.01,7600.0,51.5233,51.538,51.5086,51.5159,7600.0
2014-06-10 11:15:00,70.01,70.03,69.98,70.0,20500.0,51.5159,51.5306,51.4938,51.5086,20500.0
2014-06-10 11:20:00,70.0,70.02,69.99,70.01,7000.0,51.5086,51.5233,51.5012,51.5159,7000.0
2014-06-10 11:25:00,70.0,70.04,70.0,70.02,12000.0,51.5086,51.538,51.5086,51.5233,12000.0
2014-06-10 11:30:00,70.02,70.05,70.0,70.01,8300.0,51.5233,51.5454,51.5086,51.5159,8300.0
2014-06-10 11:35:00,70.02,70.02,69.99,69.99,18300.0,51.5233,51.5233,51.5012,51.5012,18300.0
2014-06-10 11:40:00,70.0,70.02,69.99,70.01,9800.0,51.5086,51.5233,51.5012,51.5159,9800.0
2014-06-10 11:45:00,70.02,70.02,69.99,69.99,18000.0,51.5233,51.5233,51.5012,51.5012,18000.0
2014-06-10 11:50:00,69.99,69.99,69.92,69.93,13700.0,51.5012,51.5012,51.4497,51.4571,13700.0
2014-06-10 11:55:00,69.92,69.93,69.89,69.91,21900.0,51.4497,51.4571,51.4276,51.4423,21900.0
2014-06-10 12:00:00,69.9,69.97,69.9,69.93,11800.0,51.435,51.4865,51.435,51.4571,11800.0
2014-06-10 12:05:00,69.95,69.97,69.93,69.97,15900.0,51.4718,51.4865,51.4571,51.4865,15900.0
2014-06-10 12:10:00,69.96,69.99,69.96,69.98,10100.0,51.4791,51.5012,51.4791,51.4938,10100.0
2014-06-10 12:15:00,69.98,69.99,69.92,69.92,16200.0,51.4938,51.5012,51.4497,51.4497,16200.0
2014-06-10 12:20:00,69.92,69.93,69.88,69.88,10900.0,51.4497,51.4571,51.4203,51.4203,10900.0
2014-06-10 12:25:00,69.89,69.89,69.86,69.86,11600.0,51.4276,51.4276,51.4055,51.4055,11600.0
2014-06-10 12:30:00,69.85,69.85,69.8,69.81,17300.0,51.3982,51.3982,51.3614,51.3688,17300.0
2014-06-10 12:35:00,69.81,69.82,69.79,69.8,14600.0,51.3688,51.3761,51.354,51.3614,14600.0
2014-06-10 12:40:00,69.81,69.82,69.79,69.8,11100.0,51.3688,51.3761,51.354,51.3614,11100.0
2014-06-10 12:45:00,69.8,69.8,69.76,69.76,10800.0,51.3614,51.3614,51.332,51.332,10800.0
2014-06-10 12:50:00,69.77,69.77,69.71,69.72,11800.0,51.3393,51.3393,51.2952,51.3025,11800.0
2014-06-10 12:55:00,69.73,69.73,69.71,69.72,14700.0,51.3099,51.3099,51.2952,51.3025,14700.0
2014-06-10 13:00:00,69.73,69.76,69.71,69.75,33900.0,51.3099,51.332,51.2952,51.3246,33900.0
2014-06-10 13:05:00,69.76,69.77,69.73,69.77,21300.0,51.332,51.3393,51.3099,51.3393,21300.0
2014-06-10 13:10:00,69.78,69.81,69.78,69.78,25100.0,51.3467,51.3688,51.3467,51.3467,25100.0
2014-06-10 13:15:00,69.79,69.8,69.78,69.78,22100.0,51.354,51.3614,51.3467,51.3467,22100.0
2014-06-10 13:20:00,69.78,69.78,69.77,69.77,6200.0,51.3467,51.3467,51.3393,51.3393,6200.0
2014-06-10 13:25:00,69.78,69.79,69.71,69.72,45700.0,51.3467,51.354,51.2952,51.3025,45700.0
2014-06-10 13:30:00,69.72,69.74,69.7,69.71,21600.0,51.3025,51.3172,51.2878,51.2952,21600.0
2014-06-10 13:35:00,69.7,69.73,69.7,69.73,25300.0,51.2878,51.3099,51.2878,51.3099,25300.0
2014-06-10 13:40:00,69.73,69.74,69.71,69.71,26500.0,51.3099,51.3172,51.2952,51.2952,26500.0
2014-06-10 13:45:00,69.71,69.74,69.71,69.71,30800.0,51.2952,51.3172,51.2952,51.2952,30800.0
2014-06-10 13:50:00,69.71,69.77,69.71,69.76,29300.0,51.2952,51.3393,51.2952,51.332,29300.0
2014-06-10 13:55:00,69.76,69.9,69.76,69.9,25500.0,51.332,51.435,51.332,51.435,25500.0
2014-06-10 14:00:00,69.9,69.9,69.82,69.84,22900.0,51.435,51.435,51.3761,51.3908,22900.0
2014-06-10 14:05:00,69.85,69.95,69.84,69.94,18000.0,51.3982,51.4718,51.3908,51.4644,18000.0
2014-06-10 14:10:00,69.95,69.99,69.94,69.98,21100.0,51.4718,51.5012,51.4644,51.4938,21100.0
2014-06-10 14:15:00,69.99,70.01,69.96,69.98,28700.0,51.5012,51.5159,51.4791,51.4938,28700.0
2014-06-10 14:20:00,69.99,70.0,69.98,69.99,21100.0,51.5012,51.5086,51.4938,51.5012,21100.0
2014-06-10 14:25:00,70.0,70.02,69.99,70.01,17100.0,51.5086,51.5233,51.5012,51.5159,17100.0
2014-06-10 14:30:00,70.0,70.02,69.99,69.99,24100.0,51.5086,51.5233,51.5012,51.5012,24100.0
2014-06-10 14:35:00,69.99,70.0,69.9,69.92,27800.0,51.5012,51.5086,51.435,51.4497,27800.0
2014-06-10 14:40:00,69.91,69.97,69.9,69.96,24100.0,51.4423,51.4865,51.435,51.4791,24100.0
2014-06-10 14:45:00,69.97,70.0,69.97,69.98,24100.0,51.4865,51.5086,51.4865,51.4938,24100.0
2014-06-10 14:50:00,69.99,69.99,69.96,69.97,14500.0,51.5012,51.5012,51.4791,51.4865,14500.0
2014-06-10 14:55:00,69.98,69.99,69.97,69.98,9700.0,51.4938,51.5012,51.4865,51.4938,9700.0
2014-06-10 15:00:00,69.98,70.01,69.97,70.01,32000.0,51.4938,51.5159,51.4865,51.5159,32000.0
2014-06-10 15:05:00,70.01,70.04,70.0,70.01,19200.0,51.5159,51.538,51.5086,51.5159,19200.0
2014-06-10 15:10:00,70.0,70.03,70.0,70.0,9800.0,51.5086,51.5306,51.5086,51.5086,9800.0
2014-06-10 15:15:00,70.01,70.03,70.0,70.03,14500.0,51.5159,51.5306,51.5086,51.5306,14500.0
2014-06-10 15:20:00,70.03,70.05,69.99,70.02,65800.0,51.5306,51.5454,51.5012,51.5233,65800.0
2014-06-10 15:25:00,70.02,70.03,69.99,70.01,47900.0,51.5233,51.5306,51.5012,51.5159,47900.0
2014-06-10 15:30:00,70.01,70.04,70.0,70.03,12000.0,51.5159,51.538,51.5086,51.5306,12000.0
2014-06-10 15:35:00,70.03,70.04,70.02,70.02,17800.0,51.5306,51.538,51.5233,51.5233,17800.0
2014-06-10 15:40:00,70.03,70.04,70.01,70.01,17300.0,51.5306,51.538,51.5159,51.5159,17300.0
2014-06-10 15:45:00,70.01,70.04,70.0,70.02,87400.0,51.5159,51.538,51.5086,51.5233,87400.0
2014-06-10 15:50:00,70.02,70.03,70.0,70.02,50300.0,51.5233,51.5306,51.5086,51.5233,50300.0
2014-06-10 15:55:00,70.01,70.04,69.97,70.03,74300.0,51.5159,51.538,51.4865,51.5306,74300.0
2014-06-11 09:30:00,69.66,69.75,69.64,69.7,39600.0,51.2584,51.3246,51.2437,51.2878,39600.0
2014-06-11 09:35:00,69.71,69.91,69.68,69.9,27300.0,51.2952,51.4423,51.2731,51.435,27300.0
2014-06-11 09:40:00,69.88,69.99,69.86,69.97,30400.0,51.4203,51.5012,51.4055,51.4865,30400.0
2014-06-11 09:45:00,69.96,70.07,69.92,70.06,39600.0,51.4791,51.5601,51.4497,51.5527,39600.0
2014-06-11 09:50:00,70.06,70.07,69.98,69.98,24700.0,51.5527,51.5601,51.4938,51.4938,24700.0
2014-06-11 09:55:00,69.97,69.98,69.9,69.92,16400.0,51.4865,51.4938,51.435,51.4497,16400.0
2014-06-11 10:00:00,69.93,69.94,69.86,69.88,26700.0,51.4571,51.4644,51.4055,51.4203,26700.0
2014-06-11 10:05:00,69.87,69.89,69.79,69.79,21700.0,51.4129,51.4276,51.354,51.354,21700.0
2014-06-11 10:10:00,69.78,69.79,69.74,69.75,22600.0,51.3467,51.354,51.3172,51.3246,22600.0
2014-06-11 10:15:00,69.74,69.76,69.71,69.74,25800.0,51.3172,51.332,51.2952,51.3172,25800.0
2014-06-11 10:20:00,69.74,69.74,69.66,69.67,94900.0,51.3172,51.3172,51.2584,51.2657,94900.0
2014-06-11 10:25:00,69.67,69.67,69.52,69.52,46200.0,51.2657,51.2657,51.1554,51.1554,46200.0
2014-06-11 10:30:00,69.52,69.58,69.51,69.56,18800.0,51.1554,51.1995,51.148,51.1848,18800.0
2014-06-11 10:35:00,69.58,69.64,69.58,69.64,23400.0,51.1995,51.2437,51.1995,51.2437,23400.0
2014-06-11 10:40:00,69.64,69.68,69.61,69.68,12800.0,51.2437,51.2731,51.2216,51.2731,12800.0
2014-06-11 10:45:00,69.68,69.68,69.62,69.63,34800.0,51.2731,51.2731,51.2289,51.2363,34800.0
2014-06-11 10:50:00,69.63,69.63,69.57,69.6,16000.0,51.2363,51.2363,51.1922,51.2142,16000.0
2014-06-11 10:55:00,69.61,69.61,69.57,69.57,12600.0,51.2216,51.2216,51.1922,51.1922,12600.0
2014-06-11 11:00:00,69.58,69.61,69.57,69.6,16700.0,51.1995,51.2216,51.1922,51.2142,16700.0
2014-06-11 11:05:00,69.59,69.62,69.59,69.59,13600.0,51.2069,51.2289,51.2069,51.2069,13600.0
2014-06-11 11:10:00,69.6,69.61,69.53,69.53,29800.0,51.2142,51.2216,51.1627,51.1627,29800.0
2014-06-11 11:15:00,69.53,69.54,69.46,69.47,32500.0,51.1627,51.1701,51.1112,51.1186,32500.0
2014-06-11 11:20:00,69.47,69.56,69.46,69.55,29000.0,51.1186,51.1848,51.1112,51.1774,29000.0
2014-06-11 11:25:00,69.55,69.63,69.55,69.63,33400.0,51.1774,51.2363,51.1774,51.2363,33400.0
2014-06-11 11:30:00,69.62,69.7,69.62,69.7,35600.0,51.2289,51.2878,51.2289,51.2878,35600.0
2014-06-11 11:35:00,69.7,69.79,69.69,69.75,26700.0,51.2878,51.354,51.2805,51.3246,26700.0
2014-06-11 11:40:00,69.76,69.76,69.68,69.7,24300.0,51.332,51.332,51.2731,51.2878,24300.0
2014-06-11 11:45:00,69.68,69.69,69.6,69.6,23500.0,51.2731,51.2805,51.2142,51.2142,23500.0
2014-06-11 11:50:00,69.6,69.66,69.59,69.64,22000.0,51.2142,51.2584,51.2069,51.2437,22000.0
2014-06-11 11:55:00,69.64,69.7,69.64,69.69,10100.0,51.2437,51.2878,51.2437,51.2805,10100.0
2014-06-11 12:00:00,69.7,69.8,69.68,69.78,30500.0,51.2878,51.3614,51.2731,51.3467,30500.0
2014-06-11 12:05:00,69.78,69.8,69.78,69.78,14500.0,51.3467,51.3614,51.3467,51.3467,14500.0
2014-06-11 12:10:00,69.78,69.82,69.78,69.78,18400.0,51.3467,51.3761,51.3467,51.3467,18400.0
2014-06-11 12:15:00,69.79,69.84,69.79,69.84,10000.0,51.354,51.3908,51.354,51.3908,10000.0
2014-06-11 12:20:00,69.84,69.86,69.81,69.81,21700.0,51.3908,51.4055,51.3688,51.3688,21700.0
2014-06-11 12:25:00,69.82,69.87,69.81,69.86,12800.0,51.3761,51.4129,51.3688,51.4055,12800.0
2014-06-11 12:30:00,69.86,69.9,69.86,69.89,14100.0,51.4055,51.435,51.4055,51.4276,14100.0
2014-06-11 12:35:00,69.9,69.9,69.83,69.83,30100.0,51.435,51.435,51.3835,51.3835,30100.0
2014-06-11 12:40:00,69.83,69.83,69.79,69.79,4500.0,51.3835,51.3835,51.354,51.354,4500.0
2014-06-11 12:45:00,69.8,69.8,69.78,69.78,9900.0,51.3614,51.3614,51.3467,51.3467,9900.0
2014-06-11 12:50:00,69.8,69.81,69.78,69.78,12400.0,51.3614,51.3688,51.3467,51.3467,12400.0
2014-06-11 12:55:00,69.79,69.82,69.78,69.79,19800.0,51.354,51.3761,51.3467,51.354,19800.0
2014-06-11 13:00:00,69.8,69.8,69.65,69.67,39700.0,51.3614,51.3614,51.251,51.2657,39700.0
2014-06-11 13:05:00,69.67,69.67,69.64,69.64,10100.0,51.2657,51.2657,51.2437,51.2437,10100.0
2014-06-11 13:10:00,69.64,69.67,69.64,69.65,15100.0,51.2437,51.2657,51.2437,51.251,15100.0
2014-06-11 13:15:00,69.65,69.67,69.64,69.64,22000.0,51.251,51.2657,51.2437,51.2437,22000.0
2014-06-11 13:20:00,69.65,69.69,69.64,69.67,21400.0,51.251,51.2805,51.2437,51.2657,21400.0
2014-06-11 13:25:00,69.68,69.72,69.67,69.72,16700.0,51.2731,51.3025,51.2657,51.3025,16700.0
2014-06-11 13:30:00,69.72,69.77,69.71,69.75,12500.0,51.3025,51.3393,51.2952,51.3246,12500.0
2014-06-11 13:35:00,69.76,69.76,69.71,69.71,19300.0,51.332,51.332,51.2952,51.2952,19300.0
2014-06-11 13:40:00,69.71,69.71,69.69,69.7,17000.0,51.2952,51.2952,51.2805,51.2878,17000.0
2014-06-11 13:45:00,69.7,69.72,69.68,69.68,24700.0,51.2878,51.3025,51.2731,51.2731,24700.0
2014-06-11 13:50:00,69.7,69.79,69.69,69.77,16000.0,51.2878,51.354,51.2805,51.3393,16000.0
2014-06-11 13:55:00,69.79,69.79,69.75,69.75,15700.0,51.354,51.354,51.3246,51.3246,15700.0
2014-06-11 14:00:00,69.75,69.75,69.71,69.71,12400.0,51.3246,51.3246,51.2952,51.2952,12400.0
2014-06-11 14:05:00,69.72,69.72,69.68,69.7,32800.0,51.3025,51.3025,51.2731,51.2878,32800.0
2014-06-11 14:10:00,69.7,69.71,69.67,69.67,49800.0,51.2878,51.2952,51.2657,51.2657,49800.0
2014-06-11 14:15:00,69.68,69.72,69.67,69.7,17300.0,51.2731,51.3025,51.2657,51.2878,17300.0
2014-06-11 14:20:00,69.71,69.72,69.69,69.72,24000.0,51.2952,51.3025,51.2805,51.3025,24000.0
2014-06-11 14:25:00,69.72,69.79,69.72,69.78,37800.0,51.3025,51.354,51.3025,51.3467,37800.0
2014-06-11 14:30:00,69.78,69.78,69.68,69.75,51700.0,51.3467,51.3467,51.2731,51.3246,51700.0
2014-06-11 14:35:00,69.75,69.8,69.75,69.8,35500.0,51.3246,51.3614,51.3246,51.3614,35500.0
2014-06-11 14:40:00,69.8,69.81,69.79,69.81,29800.0,51.3614,51.3688,51.354,51.3688,29800.0
2014-06-11 14:45:00,69.82,69.85,69.81,69.85,20100.0,51.3761,51.3982,51.3688,51.3982,20100.0
2014-06-11 14:50:00,69.85,69.86,69.84,69.84,19700.0,51.3982,51.4055,51.3908,51.3908,19700.0
2014-06-11 14:55:00,69.85,69.88,69.84,69.87,60400.0,51.3982,51.4203,51.3908,51.4129,60400.0
2014-06-11 15:00:00,69.87,69.94,69.86,69.92,54000.0,51.4129,51.4644,51.4055,51.4497,54000.0
2014-06-11 15:05:00,69.91,69.97,69.9,69.97,36700.0,51.4423,51.4865,51.435,51.4865,36700.0
2014-06-11 15:10:00,69.96,69.97,69.93,69.93,19200.0,51.4791,51.4865,51.4571,51.4571,19200.0
2014-06-11 15:15:00,69.93,69.97,69.93,69.95,33800.0,51.4571,51.4865,51.4571,51.4718,33800.0
2014-06-11 15:20:00,69.95,69.96,69.94,69.95,29000.0,51.4718,51.4791,51.4644,51.4718,29000.0
2014-06-11 15:25:00,69.95,70.01,69.94,70.0,24600.0,51.4718,51.5159,51.4644,51.5086,24600.0
2014-06-11 15:30:00,70.01,70.07,70.01,70.05,56000.0,51.5159,51.5601,51.5159,51.5454,56000.0
2014-06-11 15:35:00,70.05,70.05,70.01,70.02,31000.0,51.5454,51.5454,51.5159,51.5233,31000.0
2014-06-11 15:40:00,70.02,70.04,70.01,70.01,28800.0,51.5233,51.538,51.5159,51.5159,28800.0
2014-06-11 15:45:00,70.02,70.06,70.02,70.06,45600.0,51.5233,51.5527,51.5233,51.5527,45600.0
2014-06-11 15:50:00,70.06,70.06,70.0,70.0,55200.0,51.5527,51.5527,51.5086,51.5086,55200.0
2014-06-11 15:55:00,70.0,70.0,69.92,69.93,120200.0,51.5086,51.5086,51.4497,51.4571,120200.0
2014-06-12 09:30:00,69.67,69.76,69.47,69.53,47000.0,51.2657,51.332,51.1186,51.1627,47000.0
2014-06-12 09:35:00,69.55,69.55,69.2,69.2,44400.0,51.1774,51.1774,50.9199,50.9199,44400.0
2014-06-12 09:40:00,69.2,69.21,68.88,68.97,86100.0,50.9199,50.9273,50.6844,50.7507,86100.0
2014-06-12 09:45:00,68.97,68.99,68.83,68.85,58700.0,50.7507,50.7654,50.6476,50.6624,58700.0
2014-06-12 09:50:00,68.84,68.84,68.75,68.78,43100.0,50.655,50.655,50.5888,50.6108,43100.0
2014-06-12 09:55:00,68.79,68.81,68.63,68.71,55300.0,50.6182,50.6329,50.5005,50.5593,55300.0
2014-06-12 10:00:00,68.7,68.78,68.7,68.71,45000.0,50.552,50.6108,50.552,50.5593,45000.0
2014-06-12 10:05:00,68.71,68.76,68.65,68.68,58700.0,50.5593,50.5961,50.5152,50.5373,58700.0
2014-06-12 10:10:00,68.69,68.71,68.66,68.69,37300.0,50.5446,50.5593,50.5225,50.5446,37300.0
2014-06-12 10:15:00,68.67,68.71,68.58,68.69,47900.0,50.5299,50.5593,50.4637,50.5446,47900.0
2014-06-12 10:20:00,68.72,68.76,68.67,68.69,74600.0,50.5667,50.5961,50.5299,50.5446,74600.0
2014-06-12 10:25:00,68.69,68.7,68.56,68.56,141200.0,50.5446,50.552,50.449,50.449,141200.0
2014-06-12 10:30:00,68.57,68.57,68.53,68.55,43100.0,50.4563,50.4563,50.4269,50.4416,43100.0
2014-06-12 10:35:00,68.55,68.59,68.54,68.56,59200.0,50.4416,50.471,50.4342,50.449,59200.0
2014-06-12 10:40:00,68.56,68.63,68.54,68.6,46400.0,50.449,50.5005,50.4342,50.4784,46400.0
2014-06-12 10:45:00,68.6,68.6,68.56,68.57,27600.0,50.4784,50.4784,50.449,50.4563,27600.0
2014-06-12 10:50:00,68.57,68.64,68.57,68.64,23300.0,50.4563,50.5078,50.4563,50.5078,23300.0
2014-06-12 10:55:00,68.64,68.68,68.62,68.62,24600.0,50.5078,50.5373,50.4931,50.4931,24600.0
2014-06-12 11:00:00,68.63,68.64,68.59,68.64,37500.0,50.5005,50.5078,50.471,50.5078,37500.0
2014-06-12 11:05:00,68.64,68.66,68.59,68.66,37600.0,50.5078,50.5225,50.471,50.5225,37600.0
2014-06-12 11:10:00,68.66,68.68,68.56,68.56,92100.0,50.5225,50.5373,50.449,50.449,92100.0
2014-06-12 11:15:00,68.57,68.6,68.55,68.6,18500.0,50.4563,50.4784,50.4416,50.4784,18500.0
2014-06-12 11:20:00,68.6,68.72,68.59,68.72,39500.0,50.4784,50.5667,50.471,50.5667,39500.0
2014-06-12 11:25:00,68.73,68.77,68.68,68.68,26900.0,50.5741,50.6035,50.5373,50.5373,26900.0
2014-06-12 11:30:00,68.68,68.83,68.67,68.83,19300.0,50.5373,50.6476,50.5299,50.6476,19300.0
2014-06-12 11:35:00,68.82,68.96,68.7,68.92,50500.0,50.6403,50.7433,50.552,50.7139,50500.0
2014-06-12 11:40:00,68.92,68.92,68.82,68.86,35600.0,50.7139,50.7139,50.6403,50.6697,35600.0
2014-06-12 11:45:00,68.85,68.86,68.83,68.84,22700.0,50.6624,50.6697,50.6476,50.655,22700.0
2014-06-12 11:50:00,68.84,68.85,68.73,68.76,29900.0,50.655,50.6624,50.5741,50.5961,29900.0
2014-06-12 11:55:00,68.76,68.76,68.65,68.67,17700.0,50.5961,50.5961,50.5152,50.5299,17700.0
2014-06-12 12:00:00,68.68,68.68,68.61,68.65,22200.0,50.5373,50.5373,50.4858,50.5152,22200.0
2014-06-12 12:05:00,68.66,68.66,68.56,68.6,29900.0,50.5225,50.5225,50.449,50.4784,29900.0
2014-06-12 12:10:00,68.61,68.67,68.59,68.67,26200.0,50.4858,50.5299,50.471,50.5299,26200.0
2014-06-12 12:15:00,68.67,68.67,68.63,68.63,13900.0,50.5299,50.5299,50.5005,50.5005,13900.0
2014-06-12 12:20:00,68.64,68.64,68.61,68.63,16600.0,50.5078,50.5078,50.4858,50.5005,16600.0
2014-06-12 12:25:00,68.64,68.66,68.63,68.66,30600.0,50.5078,50.5225,50.5005,50.5225,30600.0
2014-06-12 12:30:00,68.66,68.7,68.65,68.7,15500.0,50.5225,50.552,50.5152,50.552,15500.0
2014-06-12 12:35:00,68.7,68.82,68.7,68.8,20300.0,50.552,50.6403,50.552,50.6256,20300.0
2014-06-12 12:40:00,68.8,68.81,68.68,68.69,21200.0,50.6256,50.6329,50.5373,50.5446,21200.0
2014-06-12 12:45:00,68.68,68.7,68.67,68.69,7300.0,50.5373,50.552,50.5299,50.5446,7300.0
2014-06-12 12:50:00,68.7,68.7,68.63,68.66,13500.0,50.552,50.552,50.5005,50.5225,13500.0
2014-06-12 12:55:00,68.65,68.65,68.55,68.57,41900.0,50.5152,50.5152,50.4416,50.4563,41900.0
2014-06-12 13:00:00,68.58,68.61,68.37,68.51,51700.0,50.4637,50.4858,50.3091,50.4122,51700.0
2014-06-12 13:05:00,68.51,68.58,68.5,68.57,15500.0,50.4122,50.4637,50.4048,50.4563,15500.0
2014-06-12 13:10:00,68.58,68.58,68.39,68.39,22400.0,50.4637,50.4637,50.3239,50.3239,22400.0
2014-06-12 13:15:00,68.38,68.43,68.25,68.32,39800.0,50.3165,50.3533,50.2208,50.2724,39800.0
2014-06-12 13:20:00,68.31,68.32,68.21,68.26,27700.0,50.265,50.2724,50.1914,50.2282,27700.0
2014-06-12 13:25:00,68.25,68.28,68.16,68.18,26200.0,50.2208,50.2429,50.1546,50.1693,26200.0
2014-06-12 13:30:00,68.18,68.18,68.09,68.12,45600.0,50.1693,50.1693,50.1031,50.1252,45600.0
2014-06-12 13:35:00,68.12,68.17,68.1,68.13,28900.0,50.1252,50.162,50.1105,50.1325,28900.0
2014-06-12 13:40:00,68.13,68.19,68.13,68.15,25400.0,50.1325,50.1767,50.1325,50.1473,25400.0
2014-06-12 13:45:00,68.16,68.16,67.98,68.01,38800.0,50.1546,50.1546,50.0222,50.0442,38800.0
2014-06-12 13:50:00,68.01,68.01,67.82,67.83,48300.0,50.0442,50.0442,49.9044,49.9118,48300.0
2014-06-12 13:55:00,67.84,67.84,67.7,67.79,67800.0,49.9192,49.9192,49.8161,49.8824,67800.0
2014-06-12 14:00:00,67.78,67.87,67.78,67.79,78500.0,49.875,49.9412,49.875,49.8824,78500.0
2014-06-12 14:05:00,67.78,67.87,67.76,67.8,41200.0,49.875,49.9412,49.8603,49.8897,41200.0
2014-06-12 14:10:00,67.81,67.84,67.8,67.84,22100.0,49.8971,49.9192,49.8897,49.9192,22100.0
2014-06-12 14:15:00,67.84,67.96,67.84,67.87,47400.0,49.9192,50.0075,49.9192,49.9412,47400.0
2014-06-12 14:20:00,67.88,67.92,67.83,67.87,34200.0,49.9486,49.978,49.9118,49.9412,34200.0
2014-06-12 14:25:00,67.86,67.89,67.81,67.81,38300.0,49.9339,49.9559,49.8971,49.8971,38300.0
2014-06-12 14:30:00,67.8,67.81,67.75,67.78,45900.0,49.8897,49.8971,49.8529,49.875,45900.0
2014-06-12 14:35:00,67.78,67.88,67.74,67.88,21000.0,49.875,49.9486,49.8456,49.9486,21000.0
2014-06-12 14:40:00,67.87,68.01,67.86,68.01,30400.0,49.9412,50.0442,49.9339,50.0442,30400.0
2014-06-12 14:45:00,68.01,68.11,67.99,68.11,29000.0,50.0442,50.1178,50.0295,50.1178,29000.0
2014-06-12 14:50:00,68.11,68.12,68.08,68.11,48300.0,50.1178,50.1252,50.0958,50.1178,48300.0
2014-06-12 14:55:00,68.11,68.17,68.08,68.09,46700.0,50.1178,50.162,50.0958,50.1031,46700.0
2014-06-12 15:00:00,68.11,68.18,68.08,68.18,40400.0,50.1178,50.1693,50.0958,50.1693,40400.0
2014-06-12 15:05:00,68.18,68.22,68.17,68.19,39000.0,50.1693,50.1988,50.162,50.1767,39000.0
2014-06-12 15:10:00,68.18,68.18,68.01,68.06,52600.0,50.1693,50.1693,50.0442,50.081,52600.0
2014-06-12 15:15:00,68.05,68.08,68.01,68.01,22700.0,50.0737,50.0958,50.0442,50.0442,22700.0
2014-06-12 15:20:00,68.01,68.05,67.97,68.01,106200.0,50.0442,50.0737,50.0148,50.0442,106200.0
2014-06-12 15:25:00,68.0,68.0,67.88,67.94,89400.0,50.0369,50.0369,49.9486,49.9927,89400.0
2014-06-12 15:30:00,67.94,67.95,67.88,67.89,64000.0,49.9927,50.0001,49.9486,49.9559,64000.0
2014-06-12 15:35:00,67.89,67.9,67.78,67.82,91800.0,49.9559,49.9633,49.875,49.9044,91800.0
2014-06-12 15:40:00,67.81,67.87,67.74,67.87,113100.0,49.8971,49.9412,49.8456,49.9412,113100.0
2014-06-12 15:45:00,67.86,67.95,67.84,67.95,136100.0,49.9339,50.0001,49.9192,50.0001,136100.0
2014-06-12 15:50:00,67.94,67.95,67.87,67.87,104000.0,49.9927,50.0001,49.9412,49.9412,104000.0
2014-06-12 15:55:00,67.87,67.94,67.86,67.93,210900.0,49.9412,49.9927,49.9339,49.9854,210900.0
2014-06-13 09:30:00,67.94,67.94,67.54,67.54,53300.0,49.9927,49.9927,49.6984,49.6984,53300.0
2014-06-13 09:35:00,67.54,67.63,67.27,67.35,50300.0,49.6984,49.7646,49.4997,49.5586,50300.0
2014-06-13 09:40:00,67.37,67.65,67.37,67.63,30200.0,49.5733,49.7793,49.5733,49.7646,30200.0
2014-06-13 09:45:00,67.64,67.75,67.54,67.54,57000.0,49.772,49.8529,49.6984,49.6984,57000.0
2014-06-13 09:50:00,67.53,67.62,67.52,67.59,36900.0,49.691,49.7573,49.6837,49.7352,36900.0
2014-06-13 09:55:00,67.59,67.59,67.5,67.53,40900.0,49.7352,49.7352,49.669,49.691,40900.0
2014-06-13 10:00:00,67.53,67.55,67.4,67.48,36200.0,49.691,49.7058,49.5954,49.6543,36200.0
2014-06-13 10:05:00,67.49,67.65,67.48,67.63,41600.0,49.6616,49.7793,49.6543,49.7646,41600.0
2014-06-13 10:10:00,67.64,67.65,67.45,67.45,59400.0,49.772,49.7793,49.6322,49.6322,59400.0
2014-06-13 10:15:00,67.45,67.61,67.44,67.57,29700.0,49.6322,49.7499,49.6248,49.7205,29700.0
2014-06-13 10:20:00,67.57,67.6,67.5,67.59,30600.0,49.7205,49.7426,49.669,49.7352,30600.0
2014-06-13 10:25:00,67.6,67.61,67.54,67.57,32600.0,49.7426,49.7499,49.6984,49.7205,32600.0
2014-06-13 10:30:00,67.58,67.69,67.55,67.61,53500.0,49.7278,49.8088,49.7058,49.7499,53500.0
2014-06-13 10:35:00,67.62,67.63,67.53,67.56,25500.0,49.7573,49.7646,49.691,49.7131,25500.0
2014-06-13 10:40:00,67.56,67.63,67.56,67.63,19600.0,49.7131,49.7646,49.7131,49.7646,19600.0
2014-06-13 10:45:00,67.63,67.7,67.63,67.68,25200.0,49.7646,49.8161,49.7646,49.8014,25200.0
2014-06-13 10:50:00,67.68,67.7,67.66,67.7,33800.0,49.8014,49.8161,49.7867,49.8161,33800.0
2014-06-13 10:55:00,67.7,67.84,67.7,67.84,37600.0,49.8161,49.9192,49.8161,49.9192,37600.0
2014-06-13 11:00:00,67.85,67.88,67.82,67.88,21400.0,49.9265,49.9486,49.9044,49.9486,21400.0
2014-06-13 11:05:00,67.88,67.9,67.85,67.86,22900.0,49.9486,49.9633,49.9265,49.9339,22900.0
2014-06-13 11:10:00,67.87,67.9,67.84,67.84,25000.0,49.9412,49.9633,49.9192,49.9192,25000.0
2014-06-13 11:15:00,67.83,67.9,67.82,67.89,22400.0,49.9118,49.9633,49.9044,49.9559,22400.0
2014-06-13 11:20:00,67.88,67.89,67.84,67.85,27300.0,49.9486,49.9559,49.9192,49.9265,27300.0
2014-06-13 11:25:00,67.84,67.84,67.78,67.79,27700.0,49.9192,49.9192,49.875,49.8824,27700.0
2014-06-13 11:30:00,67.79,67.79,67.74,67.78,22700.0,49.8824,49.8824,49.8456,49.875,22700.0
2014-06-13 11:35:00,67.78,67.84,67.78,67.84,25100.0,49.875,49.9192,49.875,49.9192,25100.0
2014-06-13 11:40:00,67.83,67.83,67.77,67.79,34800.0,49.9118,49.9118,49.8676,49.8824,34800.0
2014-06-13 11:45:00,67.79,67.8,67.75,67.76,22000.0,49.8824,49.8897,49.8529,49.8603,22000.0
2014-06-13 11:50:00,67.74,67.77,67.71,67.72,26500.0,49.8456,49.8676,49.8235,49.8309,26500.0
2014-06-13 11:55:00,67.71,67.75,67.7,67.74,14400.0,49.8235,49.8529,49.8161,49.8456,14400.0
2014-06-13 12:00:00,67.75,67.82,67.75,67.82,15400.0,49.8529,49.9044,49.8529,49.9044,15400.0
2014-06-13 12:05:00,67.81,67.9,67.81,67.88,24400.0,49.8971,49.9633,49.8971,49.9486,24400.0
2014-06-13 12:10:00,67.88,67.9,67.86,67.9,16500.0,49.9486,49.9633,49.9339,49.9633,16500.0
2014-06-13 12:15:00,67.89,67.9,67.88,67.89,63500.0,49.9559,49.9633,49.9486,49.9559,63500.0
2014-06-13 12:20:00,67.9,67.97,67.89,67.9,37800.0,49.9633,50.0148,49.9559,49.9633,37800.0
2014-06-13 12:25:00,67.9,67.91,67.8,67.81,17300.0,49.9633,49.9707,49.8897,49.8971,17300.0
2014-06-13 12:30:00,67.83,67.86,67.8,67.85,13100.0,49.9118,49.9339,49.8897,49.9265,13100.0
2014-06-13 12:35:00,67.85,67.91,67.85,67.87,14000.0,49.9265,49.9707,49.9265,49.9412,14000.0
2014-06-13 12:40:00,67.87,67.87,67.77,67.78,30100.0,49.9412,49.9412,49.8676,49.875,30100.0
2014-06-13 12:45:00,67.78,67.84,67.78,67.83,12700.0,49.875,49.9192,49.875,49.9118,12700.0
2014-06-13 12:50:00,67.82,67.88,67.82,67.88,9000.0,49.9044,49.9486,49.9044,49.9486,9000.0
2014-06-13 12:55:00,67.88,67.88,67.87,67.88,12700.0,49.9486,49.9486,49.9412,49.9486,12700.0
2014-06-13 13:00:00,67.87,67.95,67.87,67.94,21400.0,49.9412,50.0001,49.9412,49.9927,21400.0
2014-06-13 13:05:00,67.94,67.95,67.93,67.93,17600.0,49.9927,50.0001,49.9854,49.9854,17600.0
2014-06-13 13:10:00,67.92,67.93,67.89,67.9,19500.0,49.978,49.9854,49.9559,49.9633,19500.0
2014-06-13 13:15:00,67.92,67.96,67.91,67.95,20900.0,49.978,50.0075,49.9707,50.0001,20900.0
2014-06-13 13:20:00,67.95,67.95,67.92,67.93,19000.0,50.0001,50.0001,49.978,49.9854,19000.0
2014-06-13 13:25:00,67.94,67.94,67.91,67.93,19400.0,49.9927,49.9927,49.9707,49.9854,19400.0
2014-06-13 13:30:00,67.92,67.94,67.85,67.85,37100.0,49.978,49.9927,49.9265,49.9265,37100.0
2014-06-13 13:35:00,67.84,67.86,67.78,67.78,20500.0,49.9192,49.9339,49.875,49.875,20500.0
2014-06-13 13:40:00,67.79,67.79,67.76,67.78,23200.0,49.8824,49.8824,49.8603,49.875,23200.0
2014-06-13 13:45:00,67.79,67.83,67.78,67.83,16200.0,49.8824,49.9118,49.875,49.9118,16200.0
2014-06-13 13:50:00,67.83,67.84,67.81,67.83,24300.0,49.9118,49.9192,49.8971,49.9118,24300.0
2014-06-13 13:55:00,67.84,67.84,67.77,67.82,36400.0,49.9192,49.9192,49.8676,49.9044,36400.0
2014-06-13 14:00:00,67.82,67.85,67.81,67.84,20000.0,49.9044,49.9265,49.8971,49.9192,20000.0
2014-06-13 14:05:00,67.84,67.84,67.77,67.78,24200.0,49.9192,49.9192,49.8676,49.875,24200.0
2014-06-13 14:10:00,67.78,67.79,67.77,67.77,19500.0,49.875,49.8824,49.8676,49.8676,19500.0
2014-06-13 14:15:00,67.78,67.87,67.78,67.87,21700.0,49.875,49.9412,49.875,49.9412,21700.0
2014-06-13 14:20:00,67.87,67.87,67.85,67.85,17500.0,49.9412,49.9412,49.9265,49.9265,17500.0
2014-06-13 14:25:00,67.85,67.86,67.84,67.84,10900.0,49.9265,49.9339,49.9192,49.9192,10900.0
2014-06-13 14:30:00,67.84,67.85,67.82,67.83,26900.0,49.9192,49.9265,49.9044,49.9118,26900.0
2014-06-13 14:35:00,67.83,67.83,67.81,67.81,21000.0,49.9118,49.9118,49.8971,49.8971,21000.0
2014-06-13 14:40:00,67.82,67.83,67.8,67.8,27300.0,49.9044,49.9118,49.8897,49.8897,27300.0
2014-06-13 14:45:00,67.81,67.88,67.8,67.84,25000.0,49.8971,49.9486,49.8897,49.9192,25000.0
2014-06-13 14:50:00,67.84,67.85,67.82,67.83,21700.0,49.9192,49.9265,49.9044,49.9118,21700.0
2014-06-13 14:55:00,67.83,67.84,67.79,67.8,36500.0,49.9118,49.9192,49.8824,49.8897,36500.0
2014-06-13 15:00:00,67.79,67.8,67.77,67.78,23700.0,49.8824,49.8897,49.8676,49.875,23700.0
2014-06-13 15:05:00,67.79,67.84,67.78,67.79,36100.0,49.8824,49.9192,49.875,49.8824,36100.0
2014-06-13 15:10:00,67.79,67.8,67.78,67.8,28000.0,49.8824,49.8897,49.875,49.8897,28000.0
2014-06-13 15:15:00,67.8,67.83,67.76,67.77,79200.0,49.8897,49.9118,49.8603,49.8676,79200.0
2014-06-13 15:20:00,67.76,67.77,67.7,67.71,35700.0,49.8603,49.8676,49.8161,49.8235,35700.0
2014-06-13 15:25:00,67.7,67.77,67.69,67.77,36300.0,49.8161,49.8676,49.8088,49.8676,36300.0
2014-06-13 15:30:00,67.76,67.76,67.7,67.71,34500.0,49.8603,49.8603,49.8161,49.8235,34500.0
2014-06-13 15:35:00,67.72,67.76,67.72,67.74,72500.0,49.8309,49.8603,49.8309,49.8456,72500.0
2014-06-13 15:40:00,67.75,67.75,67.68,67.69,51700.0,49.8529,49.8529,49.8014,49.8088,51700.0
2014-06-13 15:45:00,67.68,67.76,67.66,67.69,69500.0,49.8014,49.8603,49.7867,49.8088,69500.0
2014-06-13 15:50:00,67.7,67.75,67.7,67.72,72000.0,49.8161,49.8529,49.8161,49.8309,72000.0
2014-06-13 15:55:00,67.71,67.76,67.67,67.75,136700.0,49.8235,49.8603,49.7941,49.8529,136700.0
2014-06-16 09:30:00,67.76,67.97,67.59,67.97,36900.0,49.8603,50.0148,49.7352,50.0148,36900.0
2014-06-16 09:35:00,68.0,68.48,67.98,68.47,37500.0,50.0369,50.3901,50.0222,50.3827,37500.0
2014-06-16 09:40:00,68.48,68.57,68.46,68.55,26400.0,50.3901,50.4563,50.3754,50.4416,26400.0
2014-06-16 09:45:00,68.56,68.64,68.53,68.55,28800.0,50.449,50.5078,50.4269,50.4416,28800.0
2014-06-16 09:50:00,68.55,68.56,68.52,68.56,22000.0,50.4416,50.449,50.4195,50.449,22000.0
2014-06-16 09:55:00,68.56,68.56,68.45,68.45,27100.0,50.449,50.449,50.368,50.368,27100.0
2014-06-16 10:00:00,68.45,68.45,68.35,68.42,26100.0,50.368,50.368,50.2944,50.3459,26100.0
2014-06-16 10:05:00,68.42,68.43,68.35,68.37,27000.0,50.3459,50.3533,50.2944,50.3091,27000.0
2014-06-16 10:10:00,68.38,68.45,68.36,68.43,23800.0,50.3165,50.368,50.3018,50.3533,23800.0
2014-06-16 10:15:00,68.44,68.45,68.39,68.39,25300.0,50.3607,50.368,50.3239,50.3239,25300.0
2014-06-16 10:20:00,68.4,68.4,68.37,68.37,25100.0,50.3312,50.3312,50.3091,50.3091,25100.0
2014-06-16 10:25:00,68.38,68.38,68.29,68.29,22500.0,50.3165,50.3165,50.2503,50.2503,22500.0
2014-06-16 10:30:00,68.3,68.38,68.3,68.35,22700.0,50.2576,50.3165,50.2576,50.2944,22700.0
2014-06-16 10:35:00,68.35,68.35,68.31,68.31,21900.0,50.2944,50.2944,50.265,50.265,21900.0
2014-06-16 10:40:00,68.3,68.32,68.28,68.31,15300.0,50.2576,50.2724,50.2429,50.265,15300.0
2014-06-16 10:45:00,68.32,68.33,68.3,68.3,11300.0,50.2724,50.2797,50.2576,50.2576,11300.0
2014-06-16 10:50:00,68.31,68.31,68.24,68.25,16900.0,50.265,50.265,50.2135,50.2208,16900.0
2014-06-16 10:55:00,68.26,68.26,68.19,68.19,26900.0,50.2282,50.2282,50.1767,50.1767,26900.0
2014-06-16 11:00:00,68.18,68.19,68.1,68.1,21400.0,50.1693,50.1767,50.1105,50.1105,21400.0
2014-06-16 11:05:00,68.1,68.1,67.94,67.95,22200.0,50.1105,50.1105,49.9927,50.0001,22200.0
2014-06-16 11:10:00,67.95,67.97,67.93,67.93,17000.0,50.0001,50.0148,49.9854,49.9854,17000.0
2014-06-16 11:15:00,67.92,67.93,67.88,67.89,21700.0,49.978,49.9854,49.9486,49.9559,21700.0
2014-06-16 11:20:00,67.9,67.94,67.87,67.93,27200.0,49.9633,49.9927,49.9412,49.9854,27200.0
2014-06-16 11:25:00,67.94,67.96,67.92,67.95,26300.0,49.9927,50.0075,49.978,50.0001,26300.0
2014-06-16 11:30:00,67.94,67.95,67.78,67.79,22200.0,49.9927,50.0001,49.875,49.8824,22200.0
2014-06-16 11:35:00,67.78,67.8,67.69,67.74,31100.0,49.875,49.8897,49.8088,49.8456,31100.0
2014-06-16 11:40:00,67.74,67.78,67.71,67.72,25600.0,49.8456,49.875,49.8235,49.8309,25600.0
2014-06-16 11:45:00,67.71,67.73,67.66,67.68,46500.0,49.8235,49.8382,49.7867,49.8014,46500.0
2014-06-16 11:50:00,67.68,67.69,67.62,67.65,18400.0,49.8014,49.8088,49.7573,49.7793,18400.0
2014-06-16 11:55:00,67.65,67.68,67.64,67.67,7900.0,49.7793,49.8014,49.772,49.7941,7900.0
2014-06-16 12:00:00,67.68,67.73,67.65,67.71,26900.0,49.8014,49.8382,49.7793,49.8235,26900.0
2014-06-16 12:05:00,67.72,67.74,67.67,67.73,23000.0,49.8309,49.8456,49.7941,49.8382,23000.0
2014-06-16 12:10:00,67.74,67.8,67.74,67.76,23000.0,49.8456,49.8897,49.8456,49.8603,23000.0
2014-06-16 12:15:00,67.76,67.77,67.75,67.76,12600.0,49.8603,49.8676,49.8529,49.8603,12600.0
2014-06-16 12:20:00,67.76,67.79,67.75,67.77,19200.0,49.8603,49.8824,49.8529,49.8676,19200.0
2014-06-16 12:25:00,67.78,67.82,67.77,67.82,18300.0,49.875,49.9044,49.8676,49.9044,18300.0
2014-06-16 12:30:00,67.82,67.83,67.76,67.76,16700.0,49.9044,49.9118,49.8603,49.8603,16700.0
2014-06-16 12:35:00,67.77,67.77,67.67,67.7,23000.0,49.8676,49.8676,49.7941,49.8161,23000.0
2014-06-16 12:40:00,67.71,67.75,67.71,67.73,13000.0,49.8235,49.8529,49.8235,49.8382,13000.0
2014-06-16 12:45:00,67.72,67.72,67.68,67.7,13700.0,49.8309,49.8309,49.8014,49.8161,13700.0
2014-06-16 12:50:00,67.71,67.74,67.7,67.74,15600.0,49.8235,49.8456,49.8161,49.8456,15600.0
2014-06-16 12:55:00,67.73,67.78,67.73,67.77,14000.0,49.8382,49.875,49.8382,49.8676,14000.0
2014-06-16 13:00:00,67.77,67.85,67.76,67.84,20700.0,49.8676,49.9265,49.8603,49.9192,20700.0
2014-06-16 13:05:00,67.84,67.93,67.83,67.92,16900.0,49.9192,49.9854,49.9118,49.978,16900.0
2014-06-16 13:10:00,67.93,67.98,67.92,67.95,22000.0,49.9854,50.0222,49.978,50.0001,22000.0
2014-06-16 13:15:00,67.95,67.96,67.94,67.95,24700.0,50.0001,50.0075,49.9927,50.0001,24700.0
2014-06-16 13:20:00,67.95,67.95,67.93,67.93,23600.0,50.0001,50.0001,49.9854,49.9854,23600.0
2014-06-16 13:25:00,67.94,67.96,67.93,67.96,14800.0,49.9927,50.0075,49.9854,50.0075,14800.0
2014-06-16 13:30:00,67.96,68.0,67.96,67.99,17500.0,50.0075,50.0369,50.0075,50.0295,17500.0
2014-06-16 13:35:00,67.99,68.01,67.96,67.97,17200.0,50.0295,50.0442,50.0075,50.0148,17200.0
2014-06-16 13:40:00,67.96,67.98,67.96,67.96,8100.0,50.0075,50.0222,50.0075,50.0075,8100.0
2014-06-16 13:45:00,67.96,68.0,67.95,68.0,18600.0,50.0075,50.0369,50.0001,50.0369,18600.0
2014-06-16 13:50:00,68.0,68.01,67.96,67.97,36000.0,50.0369,50.0442,50.0075,50.0148,36000.0
2014-06-16 13:55:00,67.96,67.97,67.94,67.95,19500.0,50.0075,50.0148,49.9927,50.0001,19500.0
2014-06-16 14:00:00,67.96,68.01,67.95,67.99,19400.0,50.0075,50.0442,50.0001,50.0295,19400.0
2014-06-16 14:05:00,68.0,68.01,67.98,67.98,17200.0,50.0369,50.0442,50.0222,50.0222,17200.0
2014-06-16 14:10:00,67.98,68.01,67.98,68.0,26600.0,50.0222,50.0442,50.0222,50.0369,26600.0
2014-06-16 14:15:00,68.01,68.05,67.99,68.03,35700.0,50.0442,50.0737,50.0295,50.059,35700.0
2014-06-16 14:20:00,68.03,68.05,68.03,68.03,13700.0,50.059,50.0737,50.059,50.059,13700.0
2014-06-16 14:25:00,68.04,68.04,67.94,67.94,22300.0,50.0663,50.0663,49.9927,49.9927,22300.0
2014-06-16 14:30:00,67.93,67.96,67.89,67.89,27400.0,49.9854,50.0075,49.9559,49.9559,27400.0
2014-06-16 14:35:00,67.89,67.89,67.81,67.82,15000.0,49.9559,49.9559,49.8971,49.9044,15000.0
2014-06-16 14:40:00,67.82,67.85,67.79,67.85,22200.0,49.9044,49.9265,49.8824,49.9265,22200.0
2014-06-16 14:45:00,67.85,67.88,67.85,67.87,24900.0,49.9265,49.9486,49.9265,49.9412,24900.0
2014-06-16 14:50:00,67.86,67.88,67.82,67.83,20500.0,49.9339,49.9486,49.9044,49.9118,20500.0
2014-06-16 14:55:00,67.82,67.84,67.8,67.8,30000.0,49.9044,49.9192,49.8897,49.8897,30000.0
2014-06-16 15:00:00,67.79,67.79,67.72,67.72,25900.0,49.8824,49.8824,49.8309,49.8309,25900.0
2014-06-16 15:05:00,67.72,67.75,67.71,67.74,23100.0,49.8309,49.8529,49.8235,49.8456,23100.0
2014-06-16 15:10:00,67.74,67.79,67.73,67.74,35500.0,49.8456,49.8824,49.8382,49.8456,35500.0
2014-06-16 15:15:00,67.73,67.74,67.7,67.7,38600.0,49.8382,49.8456,49.8161,49.8161,38600.0
2014-06-16 15:20:00,67.7,67.77,67.69,67.77,38100.0,49.8161,49.8676,49.8088,49.8676,38100.0
2014-06-16 15:25:00,67.77,67.78,67.76,67.77,21800.0,49.8676,49.875,49.8603,49.8676,21800.0
2014-06-16 15:30:00,67.77,67.78,67.75,67.76,40000.0,49.8676,49.875,49.8529,49.8603,40000.0
2014-06-16 15:35:00,67.76,67.76,67.72,67.74,57800.0,49.8603,49.8603,49.8309,49.8456,57800.0
2014-06-16 15:40:00,67.74,67.74,67.68,67.69,51600.0,49.8456,49.8456,49.8014,49.8088,51600.0
2014-06-16 15:45:00,67.69,67.7,67.61,67.61,95700.0,49.8088,49.8161,49.7499,49.7499,95700.0
2014-06-16 15:50:00,67.61,67.65,67.61,67.64,95800.0,49.7499,49.7793,49.7499,49.772,95800.0
2014-06-16 15:55:00,67.64,67.64,67.61,67.61,136900.0,49.772,49.772,49.7499,49.7499,136900.0
2014-06-17 09:30:00,67.5,67.59,67.45,67.5,25500.0,49.669,49.7352,49.6322,49.669,25500.0
2014-06-17 09:35:00,67.48,67.75,67.47,67.58,30100.0,49.6543,49.8529,49.6469,49.7278,30100.0
2014-06-17 09:40:00,67.57,67.66,67.57,67.64,22100.0,49.7205,49.7867,49.7205,49.772,22100.0
2014-06-17 09:45:00,67.66,67.81,67.65,67.79,36600.0,49.7867,49.8971,49.7793,49.8824,36600.0
2014-06-17 09:50:00,67.78,68.0,67.78,67.99,24100.0,49.875,50.0369,49.875,50.0295,24100.0
2014-06-17 09:55:00,67.99,68.01,67.94,68.0,24500.0,50.0295,50.0442,49.9927,50.0369,24500.0
2014-06-17 10:00:00,68.0,68.05,67.98,68.02,26600.0,50.0369,50.0737,50.0222,50.0516,26600.0
2014-06-17 10:05:00,68.03,68.08,68.01,68.07,14900.0,50.059,50.0958,50.0442,50.0884,14900.0
2014-06-17 10:10:00,68.06,68.08,68.02,68.02,16100.0,50.081,50.0958,50.0516,50.0516,16100.0
2014-06-17 10:15:00,68.02,68.04,68.01,68.04,20300.0,50.0516,50.0663,50.0442,50.0663,20300.0
2014-06-17 10:20:00,68.05,68.11,68.05,68.08,35600.0,50.0737,50.1178,50.0737,50.0958,35600.0
2014-06-17 10:25:00,68.07,68.07,67.95,68.01,30300.0,50.0884,50.0884,50.0001,50.0442,30300.0
2014-06-17 10:30:00,68.01,68.02,67.85,67.86,25200.0,50.0442,50.0516,49.9265,49.9339,25200.0
2014-06-17 10:35:00,67.86,67.93,67.86,67.92,24700.0,49.9339,49.9854,49.9339,49.978,24700.0
2014-06-17 10:40:00,67.92,67.92,67.84,67.85,25200.0,49.978,49.978,49.9192,49.9265,25200.0
2014-06-17 10:45:00,67.84,67.84,67.8,67.81,27400.0,49.9192,49.9192,49.8897,49.8971,27400.0
2014-06-17 10:50:00,67.81,67.83,67.76,67.78,20000.0,49.8971,49.9118,49.8603,49.875,20000.0
2014-06-17 10:55:00,67.77,67.8,67.76,67.8,21500.0,49.8676,49.8897,49.8603,49.8897,21500.0
2014-06-17 11:00:00,67.8,67.8,67.76,67.77,20800.0,49.8897,49.8897,49.8603,49.8676,20800.0
2014-06-17 11:05:00,67.77,67.78,67.7,67.78,66700.0,49.8676,49.875,49.8161,49.875,66700.0
2014-06-17 11:10:00,67.78,67.94,67.77,67.91,126500.0,49.875,49.9927,49.8676,49.9707,126500.0
2014-06-17 11:15:00,67.92,68.1,67.9,68.09,46800.0,49.978,50.1105,49.9633,50.1031,46800.0
2014-06-17 11:20:00,68.09,68.15,68.08,68.11,41700.0,50.1031,50.1473,50.0958,50.1178,41700.0
2014-06-17 11:25:00,68.1,68.18,68.1,68.15,13600.0,50.1105,50.1693,50.1105,50.1473,13600.0
2014-06-17 11:30:00,68.16,68.24,68.13,68.22,26100.0,50.1546,50.2135,50.1325,50.1988,26100.0
2014-06-17 11:35:00,68.22,68.25,68.15,68.22,15500.0,50.1988,50.2208,50.1473,50.1988,15500.0
2014-06-17 11:40:00,68.22,68.26,68.19,68.2,28100.0,50.1988,50.2282,50.1767,50.1841,28100.0
2014-06-17 11:45:00,68.2,68.25,68.2,68.23,16200.0,50.1841,50.2208,50.1841,50.2061,16200.0
2014-06-17 11:50:00,68.23,68.25,68.22,68.25,5400.0,50.2061,50.2208,50.1988,50.2208,5400.0
2014-06-17 11:55:00,68.25,68.3,68.25,68.25,16900.0,50.2208,50.2576,50.2208,50.2208,16900.0
2014-06-17 12:00:00,68.25,68.26,68.16,68.16,11800.0,50.2208,50.2282,50.1546,50.1546,11800.0
2014-06-17 12:05:00,68.16,68.18,68.15,68.15,12400.0,50.1546,50.1693,50.1473,50.1473,12400.0
2014-06-17 12:10:00,68.15,68.17,68.14,68.16,7400.0,50.1473,50.162,50.1399,50.1546,7400.0
2014-06-17 12:15:00,68.16,68.21,68.13,68.17,21100.0,50.1546,50.1914,50.1325,50.162,21100.0
2014-06-17 12:20:00,68.17,68.17,68.12,68.13,7800.0,50.162,50.162,50.1252,50.1325,7800.0
2014-06-17 12:25:00,68.12,68.14,68.1,68.12,11300.0,50.1252,50.1399,50.1105,50.1252,11300.0
2014-06-17 12:30:00,68.13,68.2,68.12,68.19,18900.0,50.1325,50.1841,50.1252,50.1767,18900.0
2014-06-17 12:35:00,68.19,68.23,68.19,68.23,11300.0,50.1767,50.2061,50.1767,50.2061,11300.0
2014-06-17 12:40:00,68.23,68.3,68.23,68.26,18400.0,50.2061,50.2576,50.2061,50.2282,18400.0
2014-06-17 12:45:00,68.25,68.27,68.22,68.23,21000.0,50.2208,50.2356,50.1988,50.2061,21000.0
2014-06-17 12:50:00,68.23,68.31,68.23,68.3,39200.0,50.2061,50.265,50.2061,50.2576,39200.0
2014-06-17 12:55:00,68.3,68.34,68.26,68.33,31700.0,50.2576,50.2871,50.2282,50.2797,31700.0
2014-06-17 13:00:00,68.33,68.35,68.3,68.3,44600.0,50.2797,50.2944,50.2576,50.2576,44600.0
2014-06-17 13:05:00,68.31,68.34,68.28,68.3,26500.0,50.265,50.2871,50.2429,50.2576,26500.0
2014-06-17 13:10:00,68.3,68.32,68.29,68.3,17300.0,50.2576,50.2724,50.2503,50.2576,17300.0
2014-06-17 13:15:00,68.3,68.31,68.28,68.31,12300.0,50.2576,50.265,50.2429,50.265,12300.0
2014-06-17 13:20:00,68.31,68.34,68.28,68.28,14400.0,50.265,50.2871,50.2429,50.2429,14400.0
2014-06-17 13:25:00,68.27,68.27,68.19,68.2,18300.0,50.2356,50.2356,50.1767,50.1841,18300.0
2014-06-17 13:30:00,68.21,68.26,68.19,68.19,30700.0,50.1914,50.2282,50.1767,50.1767,30700.0
2014-06-17 13:35:00,68.18,68.21,68.17,68.21,16700.0,50.1693,50.1914,50.162,50.1914,16700.0
2014-06-17 13:40:00,68.21,68.27,68.2,68.23,16500.0,50.1914,50.2356,50.1841,50.2061,16500.0
2014-06-17 13:45:00,68.24,68.31,68.23,68.27,15700.0,50.2135,50.265,50.2061,50.2356,15700.0
2014-06-17 13:50:00,68.26,68.28,68.25,68.27,7300.0,50.2282,50.2429,50.2208,50.2356,7300.0
2014-06-17 13:55:00,68.28,68.28,68.22,68.23,11100.0,50.2429,50.2429,50.1988,50.2061,11100.0
2014-06-17 14:00:00,68.23,68.24,68.17,68.17,37300.0,50.2061,50.2135,50.162,50.162,37300.0
2014-06-17 14:05:00,68.16,68.18,68.15,68.15,21400.0,50.1546,50.1693,50.1473,50.1473,21400.0
2014-06-17 14:10:00,68.16,68.18,68.15,68.16,11200.0,50.1546,50.1693,50.1473,50.1546,11200.0
2014-06-17 14:15:00,68.16,68.18,68.15,68.17,11500.0,50.1546,50.1693,50.1473,50.162,11500.0
2014-06-17 14:20:00,68.17,68.28,68.16,68.19,47500.0,50.162,50.2429,50.1546,50.1767,47500.0
2014-06-17 14:25:00,68.19,68.26,68.18,68.26,11600.0,50.1767,50.2282,50.1693,50.2282,11600.0
2014-06-17 14:30:00,68.27,68.37,68.26,68.28,37900.0,50.2356,50.3091,50.2282,50.2429,37900.0
2014-06-17 14:35:00,68.28,68.31,68.24,68.24,24600.0,50.2429,50.265,50.2135,50.2135,24600.0
2014-06-17 14:40:00,68.24,68.25,68.17,68.25,15700.0,50.2135,50.2208,50.162,50.2208,15700.0
2014-06-17 14:45:00,68.25,68.34,68.25,68.34,16000.0,50.2208,50.2871,50.2208,50.2871,16000.0
2014-06-17 14:50:00,68.33,68.35,68.31,68.32,20800.0,50.2797,50.2944,50.265,50.2724,20800.0
2014-06-17 14:55:00,68.32,68.42,68.31,68.39,27500.0,50.2724,50.3459,50.265,50.3239,27500.0
2014-06-17 15:00:00,68.39,68.44,68.36,68.36,36200.0,50.3239,50.3607,50.3018,50.3018,36200.0
2014-06-17 15:05:00,68.36,68.36,68.25,68.31,21500.0,50.3018,50.3018,50.2208,50.265,21500.0
2014-06-17 15:10:00,68.32,68.32,68.22,68.22,12000.0,50.2724,50.2724,50.1988,50.1988,12000.0
2014-06-17 15:15:00,68.23,68.3,68.21,68.24,20700.0,50.2061,50.2576,50.1914,50.2135,20700.0
2014-06-17 15:20:00,68.23,68.26,68.23,68.23,24500.0,50.2061,50.2282,50.2061,50.2061,24500.0
2014-06-17 15:25:00,68.24,68.37,68.23,68.3,58500.0,50.2135,50.3091,50.2061,50.2576,58500.0
2014-06-17 15:30:00,68.31,68.34,68.27,68.3,34400.0,50.265,50.2871,50.2356,50.2576,34400.0
2014-06-17 15:35:00,68.29,68.31,68.26,68.28,35500.0,50.2503,50.265,50.2282,50.2429,35500.0
2014-06-17 15:40:00,68.28,68.3,68.25,68.27,28600.0,50.2429,50.2576,50.2208,50.2356,28600.0
2014-06-17 15:45:00,68.26,68.32,68.25,68.25,82000.0,50.2282,50.2724,50.2208,50.2208,82000.0
2014-06-17 15:50:00,68.25,68.25,68.16,68.21,70100.0,50.2208,50.2208,50.1546,50.1914,70100.0
2014-06-17 15:55:00,68.2,68.23,68.18,68.23,111000.0,50.1841,50.2061,50.1693,50.2061,111000.0
2014-06-18 09:30:00,68.19,68.33,68.09,68.32,55000.0,50.1767,50.2797,50.1031,50.2724,55000.0
2014-06-18 09:35:00,68.31,68.4,68.27,68.39,40200.0,50.265,50.3312,50.2356,50.3239,40200.0
2014-06-18 09:40:00,68.42,68.56,68.4,68.5,34900.0,50.3459,50.449,50.3312,50.4048,34900.0
2014-06-18 09:45:00,68.49,68.5,68.21,68.35,17800.0,50.3974,50.4048,50.1914,50.2944,17800.0
2014-06-18 09:50:00,68.33,68.33,68.25,68.27,10200.0,50.2797,50.2797,50.2208,50.2356,10200.0
2014-06-18 09:55:00,68.26,68.45,68.26,68.45,22500.0,50.2282,50.368,50.2282,50.368,22500.0
2014-06-18 10:00:00,68.45,68.5,68.41,68.45,18200.0,50.368,50.4048,50.3386,50.368,18200.0
2014-06-18 10:05:00,68.45,68.52,68.44,68.5,30200.0,50.368,50.4195,50.3607,50.4048,30200.0
2014-06-18 10:10:00,68.5,68.53,68.44,68.52,32600.0,50.4048,50.4269,50.3607,50.4195,32600.0
2014-06-18 10:15:00,68.51,68.58,68.49,68.5,26100.0,50.4122,50.4637,50.3974,50.4048,26100.0
2014-06-18 10:20:00,68.5,68.51,68.43,68.45,21400.0,50.4048,50.4122,50.3533,50.368,21400.0
2014-06-18 10:25:00,68.45,68.46,68.43,68.44,13300.0,50.368,50.3754,50.3533,50.3607,13300.0
2014-06-18 10:30:00,68.44,68.47,68.43,68.47,14700.0,50.3607,50.3827,50.3533,50.3827,14700.0
2014-06-18 10:35:00,68.46,68.47,68.42,68.43,33900.0,50.3754,50.3827,50.3459,50.3533,33900.0
2014-06-18 10:40:00,68.44,68.44,68.22,68.23,45600.0,50.3607,50.3607,50.1988,50.2061,45600.0
2014-06-18 10:45:00,68.24,68.3,68.13,68.14,61100.0,50.2135,50.2576,50.1325,50.1399,61100.0
2014-06-18 10:50:00,68.11,68.17,68.06,68.11,22500.0,50.1178,50.162,50.081,50.1178,22500.0
2014-06-18 10:55:00,68.11,68.11,67.92,67.95,19800.0,50.1178,50.1178,49.978,50.0001,19800.0
2014-06-18 11:00:00,67.93,68.07,67.91,68.06,26400.0,49.9854,50.0884,49.9707,50.081,26400.0
2014-06-18 11:05:00,68.07,68.19,68.07,68.17,14900.0,50.0884,50.1767,50.0884,50.162,14900.0
2014-06-18 11:10:00,68.16,68.18,68.1,68.16,26300.0,50.1546,50.1693,50.1105,50.1546,26300.0
2014-06-18 11:15:00,68.15,68.18,68.13,68.16,10300.0,50.1473,50.1693,50.1325,50.1546,10300.0
2014-06-18 11:20:00,68.15,68.15,68.08,68.09,13900.0,50.1473,50.1473,50.0958,50.1031,13900.0
2014-06-18 11:25:00,68.1,68.1,68.06,68.06,5700.0,50.1105,50.1105,50.081,50.081,5700.0
2014-06-18 11:30:00,68.06,68.06,68.01,68.04,12800.0,50.081,50.081,50.0442,50.0663,12800.0
2014-06-18 11:35:00,68.04,68.05,68.01,68.02,9300.0,50.0663,50.0737,50.0442,50.0516,9300.0
2014-06-18 11:40:00,68.01,68.09,68.01,68.09,9100.0,50.0442,50.1031,50.0442,50.1031,9100.0
2014-06-18 11:45:00,68.09,68.11,68.04,68.04,7100.0,50.1031,50.1178,50.0663,50.0663,7100.0
2014-06-18 11:50:00,68.03,68.04,67.98,68.04,9000.0,50.059,50.0663,50.0222,50.0663,9000.0
2014-06-18 11:55:00,68.04,68.06,67.99,68.0,9000.0,50.0663,50.081,50.0295,50.0369,9000.0
2014-06-18 12:00:00,68.01,68.05,68.01,68.04,13600.0,50.0442,50.0737,50.0442,50.0663,13600.0
2014-06-18 12:05:00,68.04,68.04,67.99,67.99,11600.0,50.0663,50.0663,50.0295,50.0295,11600.0
2014-06-18 12:10:00,67.99,68.0,67.92,67.92,10100.0,50.0295,50.0369,49.978,49.978,10100.0
2014-06-18 12:15:00,67.92,68.02,67.92,68.0,9300.0,49.978,50.0516,49.978,50.0369,9300.0
2014-06-18 12:20:00,67.99,68.01,67.93,67.93,6300.0,50.0295,50.0442,49.9854,49.9854,6300.0
2014-06-18 12:25:00,67.93,67.97,67.92,67.92,7700.0,49.9854,50.0148,49.978,49.978,7700.0
2014-06-18 12:30:00,67.92,67.97,67.92,67.96,11000.0,49.978,50.0148,49.978,50.0075,11000.0
2014-06-18 12:35:00,67.97,68.0,67.96,68.0,14600.0,50.0148,50.0369,50.0075,50.0369,14600.0
2014-06-18 12:40:00,68.01,68.11,67.99,68.11,14600.0,50.0442,50.1178,50.0295,50.1178,14600.0
2014-06-18 12:45:00,68.11,68.18,68.11,68.16,16400.0,50.1178,50.1693,50.1178,50.1546,16400.0
2014-06-18 12:50:00,68.17,68.21,68.15,68.19,10500.0,50.162,50.1914,50.1473,50.1767,10500.0
2014-06-18 12:55:00,68.2,68.2,68.18,68.18,2700.0,50.1841,50.1841,50.1693,50.1693,2700.0
2014-06-18 13:00:00,68.17,68.19,68.16,68.18,10000.0,50.162,50.1767,50.1546,50.1693,10000.0
2014-06-18 13:05:00,68.17,68.2,68.17,68.2,11500.0,50.162,50.1841,50.162,50.1841,11500.0
2014-06-18 13:10:00,68.2,68.22,68.19,68.2,9100.0,50.1841,50.1988,50.1767,50.1841,9100.0
2014-06-18 13:15:00,68.19,68.22,68.19,68.21,6700.0,50.1767,50.1988,50.1767,50.1914,6700.0
2014-06-18 13:20:00,68.2,68.21,68.19,68.2,5500.0,50.1841,50.1914,50.1767,50.1841,5500.0
2014-06-18 13:25:00,68.2,68.28,68.2,68.27,10400.0,50.1841,50.2429,50.1841,50.2356,10400.0
2014-06-18 13:30:00,68.27,68.27,68.16,68.19,9800.0,50.2356,50.2356,50.1546,50.1767,9800.0
2014-06-18 13:35:00,68.19,68.2,68.16,68.17,20100.0,50.1767,50.1841,50.1546,50.162,20100.0
2014-06-18 13:40:00,68.17,68.19,68.16,68.16,5100.0,50.162,50.1767,50.1546,50.1546,5100.0
2014-06-18 13:45:00,68.16,68.2,68.16,68.19,11500.0,50.1546,50.1841,50.1546,50.1767,11500.0
2014-06-18 13:50:00,68.2,68.25,68.19,68.21,14900.0,50.1841,50.2208,50.1767,50.1914,14900.0
2014-06-18 13:55:00,68.21,68.22,68.16,68.16,5200.0,50.1914,50.1988,50.1546,50.1546,5200.0
2014-06-18 14:00:00,68.16,68.45,68.14,68.25,69000.0,50.1546,50.368,50.1399,50.2208,69000.0
2014-06-18 14:05:00,68.25,68.25,68.13,68.2,27900.0,50.2208,50.2208,50.1325,50.1841,27900.0
2014-06-18 14:10:00,68.22,68.3,68.22,68.3,15900.0,50.1988,50.2576,50.1988,50.2576,15900.0
2014-06-18 14:15:00,68.31,68.37,68.22,68.26,18600.0,50.265,50.3091,50.1988,50.2282,18600.0
2014-06-18 14:20:00,68.27,68.31,68.25,68.26,16800.0,50.2356,50.265,50.2208,50.2282,16800.0
2014-06-18 14:25:00,68.27,68.34,68.27,68.34,17100.0,50.2356,50.2871,50.2356,50.2871,17100.0
2014-06-18 14:30:00,68.34,68.43,68.34,68.36,17200.0,50.2871,50.3533,50.2871,50.3018,17200.0
2014-06-18 14:35:00,68.35,68.44,68.35,68.42,20500.0,50.2944,50.3607,50.2944,50.3459,20500.0
2014-06-18 14:40:00,68.42,68.45,68.38,68.43,24900.0,50.3459,50.368,50.3165,50.3533,24900.0
2014-06-18 14:45:00,68.42,68.48,68.41,68.47,15800.0,50.3459,50.3901,50.3386,50.3827,15800.0
2014-06-18 14:50:00,68.49,68.52,68.45,68.5,20600.0,50.3974,50.4195,50.368,50.4048,20600.0
2014-06-18 14:55:00,68.49,68.59,68.46,68.5,24400.0,50.3974,50.471,50.3754,50.4048,24400.0
2014-06-18 15:00:00,68.5,68.6,68.48,68.57,23500.0,50.4048,50.4784,50.3901,50.4563,23500.0
2014-06-18 15:05:00,68.57,68.63,68.56,68.56,24000.0,50.4563,50.5005,50.449,50.449,24000.0
2014-06-18 15:10:00,68.56,68.56,68.48,68.48,31800.0,50.449,50.449,50.3901,50.3901,31800.0
2014-06-18 15:15:00,68.49,68.6,68.49,68.57,39500.0,50.3974,50.4784,50.3974,50.4563,39500.0
2014-06-18 15:20:00,68.56,68.62,68.56,68.62,20900.0,50.449,50.4931,50.449,50.4931,20900.0
2014-06-18 15:25:00,68.61,68.67,68.57,68.66,45900.0,50.4858,50.5299,50.4563,50.5225,45900.0
2014-06-18 15:30:00,68.67,68.7,68.65,68.69,43300.0,50.5299,50.552,50.5152,50.5446,43300.0
2014-06-18 15:35:00,68.7,68.72,68.67,68.7,46900.0,50.552,50.5667,50.5299,50.552,46900.0
2014-06-18 15:40:00,68.7,68.8,68.7,68.8,46100.0,50.552,50.6256,50.552,50.6256,46100.0
2014-06-18 15:45:00,68.8,68.8,68.73,68.75,62400.0,50.6256,50.6256,50.5741,50.5888,62400.0
2014-06-18 15:50:00,68.76,68.77,68.63,68.63,81400.0,50.5961,50.6035,50.5005,50.5005,81400.0
2014-06-18 15:55:00,68.63,68.78,68.6,68.75,221300.0,50.5005,50.6108,50.4784,50.5888,221300.0
2014-06-19 09:30:00,68.97,69.21,68.81,69.21,30600.0,50.7507,50.9273,50.6329,50.9273,30600.0
2014-06-19 09:35:00,69.17,69.26,69.06,69.14,9300.0,50.8978,50.964,50.8169,50.8757,9300.0
2014-06-19 09:40:00,69.13,69.19,68.97,69.01,12300.0,50.8684,50.9125,50.7507,50.7801,12300.0
2014-06-19 09:45:00,69.03,69.14,69.0,69.04,9400.0,50.7948,50.8757,50.7727,50.8022,9400.0
2014-06-19 09:50:00,69.0,69.02,68.97,69.0,4800.0,50.7727,50.7874,50.7507,50.7727,4800.0
2014-06-19 09:55:00,69.0,69.02,68.93,69.02,8000.0,50.7727,50.7874,50.7212,50.7874,8000.0
2014-06-19 10:00:00,69.02,69.08,68.95,68.97,12300.0,50.7874,50.8316,50.7359,50.7507,12300.0
2014-06-19 10:05:00,68.97,69.01,68.89,69.01,7700.0,50.7507,50.7801,50.6918,50.7801,7700.0
2014-06-19 10:10:00,68.99,68.99,68.88,68.96,19900.0,50.7654,50.7654,50.6844,50.7433,19900.0
2014-06-19 10:15:00,68.97,69.03,68.96,69.0,11900.0,50.7507,50.7948,50.7433,50.7727,11900.0
2014-06-19 10:20:00,68.98,68.98,68.9,68.9,3900.0,50.758,50.758,50.6991,50.6991,3900.0
2014-06-19 10:25:00,68.88,69.04,68.88,68.98,8600.0,50.6844,50.8022,50.6844,50.758,8600.0
2014-06-19 10:30:00,68.96,68.98,68.94,68.98,8400.0,50.7433,50.758,50.7286,50.758,8400.0
2014-06-19 10:35:00,69.0,69.07,68.95,68.96,6700.0,50.7727,50.8242,50.7359,50.7433,6700.0
2014-06-19 10:40:00,68.96,69.02,68.95,68.97,7900.0,50.7433,50.7874,50.7359,50.7507,7900.0
2014-06-19 10:45:00,68.96,68.97,68.91,68.91,4700.0,50.7433,50.7507,50.7065,50.7065,4700.0
2014-06-19 10:50:00,68.91,68.91,68.83,68.83,7200.0,50.7065,50.7065,50.6476,50.6476,7200.0
2014-06-19 10:55:00,68.81,68.81,68.75,68.76,6500.0,50.6329,50.6329,50.5888,50.5961,6500.0
2014-06-19 11:00:00,68.76,68.82,68.76,68.82,4300.0,50.5961,50.6403,50.5961,50.6403,4300.0
2014-06-19 11:05:00,68.82,68.82,68.77,68.78,8500.0,50.6403,50.6403,50.6035,50.6108,8500.0
2014-06-19 11:10:00,68.77,68.84,68.77,68.83,5100.0,50.6035,50.655,50.6035,50.6476,5100.0
2014-06-19 11:15:00,68.83,68.91,68.83,68.91,4800.0,50.6476,50.7065,50.6476,50.7065,4800.0
2014-06-19 11:20:00,68.9,68.93,68.88,68.89,7200.0,50.6991,50.7212,50.6844,50.6918,7200.0
2014-06-19 11:25:00,68.89,68.92,68.87,68.87,5300.0,50.6918,50.7139,50.6771,50.6771,5300.0
2014-06-19 11:30:00,68.84,68.89,68.83,68.85,5900.0,50.655,50.6918,50.6476,50.6624,5900.0
2014-06-19 11:35:00,68.85,68.86,68.83,68.83,2900.0,50.6624,50.6697,50.6476,50.6476,2900.0
2014-06-19 11:40:00,68.83,68.89,68.82,68.88,6400.0,50.6476,50.6918,50.6403,50.6844,6400.0
2014-06-19 11:45:00,68.88,68.91,68.87,68.91,4600.0,50.6844,50.7065,50.6771,50.7065,4600.0
2014-06-19 11:50:00,68.91,68.91,68.83,68.85,5400.0,50.7065,50.7065,50.6476,50.6624,5400.0
2014-06-19 11:55:00,68.85,68.86,68.83,68.84,5500.0,50.6624,50.6697,50.6476,50.655,5500.0
2014-06-19 12:00:00,68.86,68.91,68.85,68.9,5500.0,50.6697,50.7065,50.6624,50.6991,5500.0
2014-06-19 12:05:00,68.9,68.95,68.9,68.93,7300.0,50.6991,50.7359,50.6991,50.7212,7300.0
2014-06-19 12:10:00,68.92,68.93,68.88,68.89,2600.0,50.7139,50.7212,50.6844,50.6918,2600.0
2014-06-19 12:15:00,68.89,68.91,68.89,68.89,2600.0,50.6918,50.7065,50.6918,50.6918,2600.0
2014-06-19 12:20:00,68.89,68.91,68.84,68.84,9300.0,50.6918,50.7065,50.655,50.655,9300.0
2014-06-19 12:25:00,68.83,68.83,68.75,68.75,5400.0,50.6476,50.6476,50.5888,50.5888,5400.0
2014-06-19 12:30:00,68.75,68.77,68.74,68.77,5700.0,50.5888,50.6035,50.5814,50.6035,5700.0
2014-06-19 12:35:00,68.78,68.82,68.78,68.82,4300.0,50.6108,50.6403,50.6108,50.6403,4300.0
2014-06-19 12:40:00,68.83,68.86,68.83,68.83,3500.0,50.6476,50.6697,50.6476,50.6476,3500.0
2014-06-19 12:45:00,68.8,68.82,68.79,68.79,2400.0,50.6256,50.6403,50.6182,50.6182,2400.0
2014-06-19 12:50:00,68.79,68.79,68.72,68.72,3500.0,50.6182,50.6182,50.5667,50.5667,3500.0
2014-06-19 12:55:00,68.71,68.74,68.67,68.68,10700.0,50.5593,50.5814,50.5299,50.5373,10700.0
2014-06-19 13:00:00,68.67,68.72,68.66,68.69,4600.0,50.5299,50.5667,50.5225,50.5446,4600.0
2014-06-19 13:05:00,68.68,68.72,68.67,68.72,5800.0,50.5373,50.5667,50.5299,50.5667,5800.0
2014-06-19 13:10:00,68.73,68.74,68.64,68.65,7400.0,50.5741,50.5814,50.5078,50.5152,7400.0
2014-06-19 13:15:00,68.64,68.65,68.56,68.59,8900.0,50.5078,50.5152,50.449,50.471,8900.0
2014-06-19 13:20:00,68.58,68.65,68.58,68.65,8000.0,50.4637,50.5152,50.4637,50.5152,8000.0
2014-06-19 13:25:00,68.66,68.71,68.66,68.67,7400.0,50.5225,50.5593,50.5225,50.5299,7400.0
2014-06-19 13:30:00,68.66,68.67,68.64,68.66,5300.0,50.5225,50.5299,50.5078,50.5225,5300.0
2014-06-19 13:35:00,68.66,68.68,68.64,68.64,5700.0,50.5225,50.5373,50.5078,50.5078,5700.0
2014-06-19 13:40:00,68.65,68.67,68.62,68.63,6700.0,50.5152,50.5299,50.4931,50.5005,6700.0
2014-06-19 13:45:00,68.62,68.66,68.62,68.66,5800.0,50.4931,50.5225,50.4931,50.5225,5800.0
2014-06-19 13:50:00,68.65,68.67,68.64,68.66,6800.0,50.5152,50.5299,50.5078,50.5225,6800.0
2014-06-19 13:55:00,68.66,68.71,68.64,68.7,9000.0,50.5225,50.5593,50.5078,50.552,9000.0
2014-06-19 14:00:00,68.69,68.72,68.67,68.72,5900.0,50.5446,50.5667,50.5299,50.5667,5900.0
2014-06-19 14:05:00,68.72,68.74,68.69,68.69,8500.0,50.5667,50.5814,50.5446,50.5446,8500.0
2014-06-19 14:10:00,68.7,68.72,68.69,68.72,7000.0,50.552,50.5667,50.5446,50.5667,7000.0
2014-06-19 14:15:00,68.73,68.75,68.72,68.73,5900.0,50.5741,50.5888,50.5667,50.5741,5900.0
2014-06-19 14:20:00,68.73,68.75,68.71,68.73,8300.0,50.5741,50.5888,50.5593,50.5741,8300.0
2014-06-19 14:25:00,68.73,68.74,68.71,68.71,6500.0,50.5741,50.5814,50.5593,50.5593,6500.0
2014-06-19 14:30:00,68.7,68.72,68.67,68.71,10300.0,50.552,50.5667,50.5299,50.5593,10300.0
2014-06-19 14:35:00,68.73,68.76,68.71,68.72,6500.0,50.5741,50.5961,50.5593,50.5667,6500.0
2014-06-19 14:40:00,68.71,68.74,68.7,68.73,7000.0,50.5593,50.5814,50.552,50.5741,7000.0
2014-06-19 14:45:00,68.72,68.75,68.71,68.75,6300.0,50.5667,50.5888,50.5593,50.5888,6300.0
2014-06-19 14:50:00,68.75,68.79,68.75,68.78,10600.0,50.5888,50.6182,50.5888,50.6108,10600.0
2014-06-19 14:55:00,68.77,68.79,68.75,68.76,4100.0,50.6035,50.6182,50.5888,50.5961,4100.0
2014-06-19 15:00:00,68.76,68.78,68.72,68.77,10600.0,50.5961,50.6108,50.5667,50.6035,10600.0
2014-06-19 15:05:00,68.77,68.81,68.75,68.8,14700.0,50.6035,50.6329,50.5888,50.6256,14700.0
2014-06-19 15:10:00,68.79,68.83,68.77,68.82,11900.0,50.6182,50.6476,50.6035,50.6403,11900.0
2014-06-19 15:15:00,68.82,68.83,68.75,68.75,24900.0,50.6403,50.6476,50.5888,50.5888,24900.0
2014-06-19 15:20:00,68.76,68.76,68.72,68.72,20400.0,50.5961,50.5961,50.5667,50.5667,20400.0
2014-06-19 15:25:00,68.73,68.74,68.7,68.71,14300.0,50.5741,50.5814,50.552,50.5593,14300.0
2014-06-19 15:30:00,68.71,68.75,68.7,68.74,30500.0,50.5593,50.5888,50.552,50.5814,30500.0
2014-06-19 15:35:00,68.74,68.76,68.72,68.76,20600.0,50.5814,50.5961,50.5667,50.5961,20600.0
2014-06-19 15:40:00,68.77,68.85,68.76,68.83,32500.0,50.6035,50.6624,50.5961,50.6476,32500.0
2014-06-19 15:45:00,68.83,68.83,68.72,68.72,40800.0,50.6476,50.6476,50.5667,50.5667,40800.0
2014-06-19 15:50:00,68.72,68.75,68.69,68.69,62200.0,50.5667,50.5888,50.5446,50.5446,62200.0
2014-06-19 15:55:00,68.69,68.71,68.65,68.71,92500.0,50.5446,50.5593,50.5152,50.5593,92500.0
2014-06-20 09:30:00,68.84,68.89,68.72,68.73,364800.0,50.655,50.6918,50.5667,50.5741,364800.0
2014-06-20 09:35:00,68.74,68.81,68.69,68.79,23900.0,50.5814,50.6329,50.5446,50.6182,23900.0
2014-06-20 09:40:00,68.8,68.89,68.79,68.89,19900.0,50.6256,50.6918,50.6182,50.6918,19900.0
2014-06-20 09:45:00,68.91,69.14,68.91,69.14,20900.0,50.7065,50.8757,50.7065,50.8757,20900.0
2014-06-20 09:50:00,69.14,69.34,69.12,69.22,81700.0,50.8757,51.0229,50.861,50.9346,81700.0
2014-06-20 09:55:00,69.22,69.24,69.18,69.23,9400.0,50.9346,50.9493,50.9052,50.942,9400.0
2014-06-20 10:00:00,69.24,69.24,69.13,69.17,15000.0,50.9493,50.9493,50.8684,50.8978,15000.0
2014-06-20 10:05:00,69.18,69.19,69.13,69.13,4600.0,50.9052,50.9125,50.8684,50.8684,4600.0
2014-06-20 10:10:00,69.14,69.22,69.14,69.16,8500.0,50.8757,50.9346,50.8757,50.8905,8500.0
2014-06-20 10:15:00,69.16,69.21,69.15,69.16,5200.0,50.8905,50.9273,50.8831,50.8905,5200.0
2014-06-20 10:20:00,69.16,69.17,69.08,69.1,9300.0,50.8905,50.8978,50.8316,50.8463,9300.0
2014-06-20 10:25:00,69.1,69.1,68.91,68.92,76500.0,50.8463,50.8463,50.7065,50.7139,76500.0
2014-06-20 10:30:00,68.93,68.96,68.87,68.87,38100.0,50.7212,50.7433,50.6771,50.6771,38100.0
2014-06-20 10:35:00,68.87,68.87,68.79,68.79,22400.0,50.6771,50.6771,50.6182,50.6182,22400.0
2014-06-20 10:40:00,68.8,68.84,68.76,68.76,21700.0,50.6256,50.655,50.5961,50.5961,21700.0
2014-06-20 10:45:00,68.77,68.79,68.68,68.73,21200.0,50.6035,50.6182,50.5373,50.5741,21200.0
2014-06-20 10:50:00,68.73,68.74,68.69,68.72,10800.0,50.5741,50.5814,50.5446,50.5667,10800.0
2014-06-20 10:55:00,68.72,68.77,68.72,68.72,21600.0,50.5667,50.6035,50.5667,50.5667,21600.0
2014-06-20 11:00:00,68.73,68.78,68.7,68.74,18400.0,50.5741,50.6108,50.552,50.5814,18400.0
2014-06-20 11:05:00,68.74,68.79,68.72,68.79,13000.0,50.5814,50.6182,50.5667,50.6182,13000.0
2014-06-20 11:10:00,68.79,68.81,68.71,68.71,13500.0,50.6182,50.6329,50.5593,50.5593,13500.0
2014-06-20 11:15:00,68.71,68.77,68.7,68.71,12300.0,50.5593,50.6035,50.552,50.5593,12300.0
2014-06-20 11:20:00,68.71,68.74,68.7,68.71,4300.0,50.5593,50.5814,50.552,50.5593,4300.0
2014-06-20 11:25:00,68.72,68.72,68.56,68.66,20000.0,50.5667,50.5667,50.449,50.5225,20000.0
2014-06-20 11:30:00,68.64,68.69,68.63,68.63,8500.0,50.5078,50.5446,50.5005,50.5005,8500.0
2014-06-20 11:35:00,68.64,68.71,68.64,68.65,4000.0,50.5078,50.5593,50.5078,50.5152,4000.0
2014-06-20 11:40:00,68.66,68.71,68.66,68.69,3800.0,50.5225,50.5593,50.5225,50.5446,3800.0
2014-06-20 11:45:00,68.7,68.78,68.7,68.72,5800.0,50.552,50.6108,50.552,50.5667,5800.0
2014-06-20 11:50:00,68.73,68.73,68.63,68.65,6200.0,50.5741,50.5741,50.5005,50.5152,6200.0
2014-06-20 11:55:00,68.65,68.66,68.63,68.66,2800.0,50.5152,50.5225,50.5005,50.5225,2800.0
2014-06-20 12:00:00,68.66,68.7,68.64,68.64,2700.0,50.5225,50.552,50.5078,50.5078,2700.0
2014-06-20 12:05:00,68.64,68.65,68.63,68.64,2500.0,50.5078,50.5152,50.5005,50.5078,2500.0
2014-06-20 12:10:00,68.64,68.68,68.61,68.63,5100.0,50.5078,50.5373,50.4858,50.5005,5100.0
2014-06-20 12:15:00,68.65,68.65,68.63,68.63,2100.0,50.5152,50.5152,50.5005,50.5005,2100.0
2014-06-20 12:20:00,68.63,68.63,68.58,68.61,6900.0,50.5005,50.5005,50.4637,50.4858,6900.0
2014-06-20 12:25:00,68.61,68.68,68.61,68.65,5800.0,50.4858,50.5373,50.4858,50.5152,5800.0
2014-06-20 12:30:00,68.65,68.65,68.63,68.65,2000.0,50.5152,50.5152,50.5005,50.5152,2000.0
2014-06-20 12:35:00,68.66,68.67,68.64,68.65,2500.0,50.5225,50.5299,50.5078,50.5152,2500.0
2014-06-20 12:40:00,68.65,68.7,68.64,68.69,10000.0,50.5152,50.552,50.5078,50.5446,10000.0
2014-06-20 12:45:00,68.69,68.7,68.69,68.69,1600.0,50.5446,50.552,50.5446,50.5446,1600.0
2014-06-20 12:50:00,68.7,68.71,68.68,68.71,5000.0,50.552,50.5593,50.5373,50.5593,5000.0
2014-06-20 12:55:00,68.72,68.75,68.71,68.73,3700.0,50.5667,50.5888,50.5593,50.5741,3700.0
2014-06-20 13:00:00,68.72,68.75,68.68,68.71,6000.0,50.5667,50.5888,50.5373,50.5593,6000.0
2014-06-20 13:05:00,68.71,68.75,68.7,68.74,10700.0,50.5593,50.5888,50.552,50.5814,10700.0
2014-06-20 13:10:00,68.74,68.74,68.69,68.74,9500.0,50.5814,50.5814,50.5446,50.5814,9500.0
2014-06-20 13:15:00,68.72,68.73,68.7,68.73,1800.0,50.5667,50.5741,50.552,50.5741,1800.0
2014-06-20 13:20:00,68.73,68.73,68.68,68.69,5700.0,50.5741,50.5741,50.5373,50.5446,5700.0
2014-06-20 13:25:00,68.69,68.73,68.67,68.71,7100.0,50.5446,50.5741,50.5299,50.5593,7100.0
2014-06-20 13:30:00,68.71,68.71,68.69,68.69,3200.0,50.5593,50.5593,50.5446,50.5446,3200.0
2014-06-20 13:35:00,68.7,68.77,68.7,68.74,21200.0,50.552,50.6035,50.552,50.5814,21200.0
2014-06-20 13:40:00,68.74,68.76,68.68,68.7,21900.0,50.5814,50.5961,50.5373,50.552,21900.0
2014-06-20 13:45:00,68.7,68.7,68.67,68.67,5900.0,50.552,50.552,50.5299,50.5299,5900.0
2014-06-20 13:50:00,68.68,68.68,68.63,68.64,13600.0,50.5373,50.5373,50.5005,50.5078,13600.0
2014-06-20 13:55:00,68.63,68.63,68.61,68.61,7700.0,50.5005,50.5005,50.4858,50.4858,7700.0
2014-06-20 14:00:00,68.61,68.62,68.58,68.58,7600.0,50.4858,50.4931,50.4637,50.4637,7600.0
2014-06-20 14:05:00,68.57,68.59,68.56,68.56,22200.0,50.4563,50.471,50.449,50.449,22200.0
2014-06-20 14:10:00,68.57,68.59,68.55,68.58,6400.0,50.4563,50.471,50.4416,50.4637,6400.0
2014-06-20 14:15:00,68.59,68.6,68.55,68.55,10500.0,50.471,50.4784,50.4416,50.4416,10500.0
2014-06-20 14:20:00,68.56,68.56,68.47,68.49,20700.0,50.449,50.449,50.3827,50.3974,20700.0
2014-06-20 14:25:00,68.49,68.5,68.46,68.49,11300.0,50.3974,50.4048,50.3754,50.3974,11300.0
2014-06-20 14:30:00,68.48,68.49,68.44,68.45,13200.0,50.3901,50.3974,50.3607,50.368,13200.0
2014-06-20 14:35:00,68.45,68.47,68.45,68.46,11600.0,50.368,50.3827,50.368,50.3754,11600.0
2014-06-20 14:40:00,68.46,68.47,68.4,68.4,17800.0,50.3754,50.3827,50.3312,50.3312,17800.0
2014-06-20 14:45:00,68.39,68.42,68.38,68.42,19700.0,50.3239,50.3459,50.3165,50.3459,19700.0
2014-06-20 14:50:00,68.42,68.43,68.4,68.43,8000.0,50.3459,50.3533,50.3312,50.3533,8000.0
2014-06-20 14:55:00,68.44,68.46,68.39,68.4,14000.0,50.3607,50.3754,50.3239,50.3312,14000.0
2014-06-20 15:00:00,68.39,68.44,68.39,68.44,12100.0,50.3239,50.3607,50.3239,50.3607,12100.0
2014-06-20 15:05:00,68.44,68.45,68.41,68.43,23900.0,50.3607,50.368,50.3386,50.3533,23900.0
2014-06-20 15:10:00,68.44,68.45,68.42,68.44,21900.0,50.3607,50.368,50.3459,50.3607,21900.0
2014-06-20 15:15:00,68.45,68.45,68.4,68.41,20800.0,50.368,50.368,50.3312,50.3386,20800.0
2014-06-20 15:20:00,68.4,68.45,68.4,68.44,24000.0,50.3312,50.368,50.3312,50.3607,24000.0
2014-06-20 15:25:00,68.44,68.56,68.42,68.56,52200.0,50.3607,50.449,50.3459,50.449,52200.0
2014-06-20 15:30:00,68.56,68.65,68.56,68.65,41000.0,50.449,50.5152,50.449,50.5152,41000.0
2014-06-20 15:35:00,68.64,68.71,68.64,68.7,35500.0,50.5078,50.5593,50.5078,50.552,35500.0
2014-06-20 15:40:00,68.71,68.75,68.71,68.73,60900.0,50.5593,50.5888,50.5593,50.5741,60900.0
2014-06-20 15:45:00,68.72,68.72,68.62,68.65,45600.0,50.5667,50.5667,50.4931,50.5152,45600.0
2014-06-20 15:50:00,68.66,68.75,68.66,68.71,70700.0,50.5225,50.5888,50.5225,50.5593,70700.0
2014-06-20 15:55:00,68.71,68.94,68.71,68.91,362700.0,50.5593,50.7286,50.5593,50.7065,362700.0
2014-06-23 09:30:00,68.94,68.94,68.66,68.84,35900.0,50.7286,50.7286,50.5225,50.655,35900.0
2014-06-23 09:35:00,68.8,68.87,68.73,68.85,17000.0,50.6256,50.6771,50.5741,50.6624,17000.0
2014-06-23 09:40:00,68.86,68.96,68.85,68.9,10300.0,50.6697,50.7433,50.6624,50.6991,10300.0
2014-06-23 09:45:00,68.93,68.96,68.88,68.93,17500.0,50.7212,50.7433,50.6844,50.7212,17500.0
2014-06-23 09:50:00,68.92,68.99,68.85,68.94,15900.0,50.7139,50.7654,50.6624,50.7286,15900.0
2014-06-23 09:55:00,68.97,69.07,68.93,69.01,18400.0,50.7507,50.8242,50.7212,50.7801,18400.0
2014-06-23 10:00:00,69.0,69.14,68.98,69.14,14200.0,50.7727,50.8757,50.758,50.8757,14200.0
2014-06-23 10:05:00,69.14,69.15,69.03,69.06,33700.0,50.8757,50.8831,50.7948,50.8169,33700.0
2014-06-23 10:10:00,69.05,69.05,68.93,68.97,11300.0,50.8095,50.8095,50.7212,50.7507,11300.0
2014-06-23 10:15:00,68.98,68.98,68.94,68.96,13100.0,50.758,50.758,50.7286,50.7433,13100.0
2014-06-23 10:20:00,68.98,69.0,68.95,68.99,7300.0,50.758,50.7727,50.7359,50.7654,7300.0
2014-06-23 10:25:00,68.98,68.99,68.94,68.96,8400.0,50.758,50.7654,50.7286,50.7433,8400.0
2014-06-23 10:30:00,68.96,68.99,68.9,68.9,7300.0,50.7433,50.7654,50.6991,50.6991,7300.0
2014-06-23 10:35:00,68.9,68.96,68.89,68.94,14900.0,50.6991,50.7433,50.6918,50.7286,14900.0
2014-06-23 10:40:00,68.92,68.98,68.9,68.9,10200.0,50.7139,50.758,50.6991,50.6991,10200.0
2014-06-23 10:45:00,68.89,68.98,68.88,68.88,9500.0,50.6918,50.758,50.6844,50.6844,9500.0
2014-06-23 10:50:00,68.87,68.88,68.84,68.85,12100.0,50.6771,50.6844,50.655,50.6624,12100.0
2014-06-23 10:55:00,68.85,68.93,68.82,68.93,10200.0,50.6624,50.7212,50.6403,50.7212,10200.0
2014-06-23 11:00:00,68.93,69.09,68.93,69.08,13200.0,50.7212,50.839,50.7212,50.8316,13200.0
2014-06-23 11:05:00,69.1,69.14,69.07,69.12,25700.0,50.8463,50.8757,50.8242,50.861,25700.0
2014-06-23 11:10:00,69.14,69.22,69.13,69.16,15400.0,50.8757,50.9346,50.8684,50.8905,15400.0
2014-06-23 11:15:00,69.13,69.13,69.07,69.07,4300.0,50.8684,50.8684,50.8242,50.8242,4300.0
2014-06-23 11:20:00,69.06,69.14,69.02,69.14,12900.0,50.8169,50.8757,50.7874,50.8757,12900.0
2014-06-23 11:25:00,69.13,69.13,68.97,68.97,11600.0,50.8684,50.8684,50.7507,50.7507,11600.0
2014-06-23 11:30:00,68.96,68.99,68.91,68.96,20100.0,50.7433,50.7654,50.7065,50.7433,20100.0
2014-06-23 11:35:00,68.96,69.0,68.94,68.95,10000.0,50.7433,50.7727,50.7286,50.7359,10000.0
2014-06-23 11:40:00,68.95,69.03,68.95,69.0,8100.0,50.7359,50.7948,50.7359,50.7727,8100.0
2014-06-23 11:45:00,68.99,69.02,68.99,69.01,8100.0,50.7654,50.7874,50.7654,50.7801,8100.0
2014-06-23 11:50:00,69.01,69.04,68.99,69.03,8200.0,50.7801,50.8022,50.7654,50.7948,8200.0
2014-06-23 11:55:00,69.02,69.06,68.99,68.99,8600.0,50.7874,50.8169,50.7654,50.7654,8600.0
2014-06-23 12:00:00,68.99,69.03,68.98,69.03,9800.0,50.7654,50.7948,50.758,50.7948,9800.0
2014-06-23 12:05:00,69.03,69.09,69.03,69.05,7100.0,50.7948,50.839,50.7948,50.8095,7100.0
2014-06-23 12:10:00,69.05,69.06,69.0,69.0,6600.0,50.8095,50.8169,50.7727,50.7727,6600.0
2014-06-23 12:15:00,69.01,69.02,68.99,69.0,7700.0,50.7801,50.7874,50.7654,50.7727,7700.0
2014-06-23 12:20:00,68.99,68.99,68.94,68.94,11700.0,50.7654,50.7654,50.7286,50.7286,11700.0
2014-06-23 12:25:00,68.95,68.96,68.92,68.93,6700.0,50.7359,50.7433,50.7139,50.7212,6700.0
2014-06-23 12:30:00,68.93,68.95,68.91,68.93,6400.0,50.7212,50.7359,50.7065,50.7212,6400.0
2014-06-23 12:35:00,68.92,68.92,68.86,68.87,7100.0,50.7139,50.7139,50.6697,50.6771,7100.0
2014-06-23 12:40:00,68.86,68.92,68.83,68.91,9500.0,50.6697,50.7139,50.6476,50.7065,9500.0
2014-06-23 12:45:00,68.91,68.91,68.88,68.9,9900.0,50.7065,50.7065,50.6844,50.6991,9900.0
2014-06-23 12:50:00,68.89,68.91,68.88,68.91,6100.0,50.6918,50.7065,50.6844,50.7065,6100.0
2014-06-23 12:55:00,68.91,68.92,68.88,68.88,6600.0,50.7065,50.7139,50.6844,50.6844,6600.0
2014-06-23 13:00:00,68.88,68.89,68.84,68.85,8400.0,50.6844,50.6918,50.655,50.6624,8400.0
2014-06-23 13:05:00,68.85,68.85,68.8,68.8,8000.0,50.6624,50.6624,50.6256,50.6256,8000.0
2014-06-23 13:10:00,68.79,68.79,68.73,68.74,8200.0,50.6182,50.6182,50.5741,50.5814,8200.0
2014-06-23 13:15:00,68.74,68.79,68.73,68.73,10500.0,50.5814,50.6182,50.5741,50.5741,10500.0
2014-06-23 13:20:00,68.72,68.79,68.72,68.77,10300.0,50.5667,50.6182,50.5667,50.6035,10300.0
2014-06-23 13:25:00,68.76,68.8,68.76,68.79,8600.0,50.5961,50.6256,50.5961,50.6182,8600.0
2014-06-23 13:30:00,68.81,68.85,68.81,68.84,5200.0,50.6329,50.6624,50.6329,50.655,5200.0
2014-06-23 13:35:00,68.85,68.9,68.85,68.88,6400.0,50.6624,50.6991,50.6624,50.6844,6400.0
2014-06-23 13:40:00,68.88,68.89,68.83,68.88,12800.0,50.6844,50.6918,50.6476,50.6844,12800.0
2014-06-23 13:45:00,68.88,68.88,68.83,68.84,5900.0,50.6844,50.6844,50.6476,50.655,5900.0
2014-06-23 13:50:00,68.84,68.88,68.83,68.87,13200.0,50.655,50.6844,50.6476,50.6771,13200.0
2014-06-23 13:55:00,68.88,68.89,68.85,68.88,11800.0,50.6844,50.6918,50.6624,50.6844,11800.0
2014-06-23 14:00:00,68.88,68.91,68.88,68.89,13500.0,50.6844,50.7065,50.6844,50.6918,13500.0
2014-06-23 14:05:00,68.88,68.93,68.88,68.92,12900.0,50.6844,50.7212,50.6844,50.7139,12900.0
2014-06-23 14:10:00,68.92,68.98,68.92,68.96,12700.0,50.7139,50.758,50.7139,50.7433,12700.0
2014-06-23 14:15:00,68.96,68.99,68.93,68.95,8100.0,50.7433,50.7654,50.7212,50.7359,8100.0
2014-06-23 14:20:00,68.94,68.96,68.94,68.96,6800.0,50.7286,50.7433,50.7286,50.7433,6800.0
2014-06-23 14:25:00,68.95,68.95,68.92,68.94,8000.0,50.7359,50.7359,50.7139,50.7286,8000.0
2014-06-23 14:30:00,68.94,68.94,68.87,68.87,9100.0,50.7286,50.7286,50.6771,50.6771,9100.0
2014-06-23 14:35:00,68.88,68.89,68.87,68.87,8500.0,50.6844,50.6918,50.6771,50.6771,8500.0
2014-06-23 14:40:00,68.87,68.87,68.83,68.83,6800.0,50.6771,50.6771,50.6476,50.6476,6800.0
2014-06-23 14:45:00,68.83,68.85,68.79,68.79,14200.0,50.6476,50.6624,50.6182,50.6182,14200.0
2014-06-23 14:50:00,68.78,68.81,68.77,68.81,10300.0,50.6108,50.6329,50.6035,50.6329,10300.0
2014-06-23 14:55:00,68.81,68.86,68.8,68.85,9400.0,50.6329,50.6697,50.6256,50.6624,9400.0
2014-06-23 15:00:00,68.86,68.89,68.84,68.84,13300.0,50.6697,50.6918,50.655,50.655,13300.0
2014-06-23 15:05:00,68.84,68.85,68.82,68.82,8600.0,50.655,50.6624,50.6403,50.6403,8600.0
2014-06-23 15:10:00,68.82,68.82,68.78,68.8,14800.0,50.6403,50.6403,50.6108,50.6256,14800.0
2014-06-23 15:15:00,68.8,68.81,68.79,68.81,9300.0,50.6256,50.6329,50.6182,50.6329,9300.0
2014-06-23 15:20:00,68.81,68.82,68.75,68.75,22300.0,50.6329,50.6403,50.5888,50.5888,22300.0
2014-06-23 15:25:00,68.75,68.76,68.7,68.76,18000.0,50.5888,50.5961,50.552,50.5961,18000.0
2014-06-23 15:30:00,68.76,68.81,68.76,68.8,14500.0,50.5961,50.6329,50.5961,50.6256,14500.0
2014-06-23 15:35:00,68.8,68.82,68.77,68.82,16100.0,50.6256,50.6403,50.6035,50.6403,16100.0
2014-06-23 15:40:00,68.82,68.82,68.77,68.78,16600.0,50.6403,50.6403,50.6035,50.6108,16600.0
2014-06-23 15:45:00,68.79,68.88,68.79,68.88,37100.0,50.6182,50.6844,50.6182,50.6844,37100.0
2014-06-23 15:50:00,68.88,68.88,68.82,68.82,39000.0,50.6844,50.6844,50.6403,50.6403,39000.0
2014-06-23 15:55:00,68.82,68.86,68.81,68.83,47800.0,50.6403,50.6697,50.6329,50.6476,47800.0
2014-06-24 09:30:00,68.75,68.75,68.41,68.41,23500.0,50.5888,50.5888,50.3386,50.3386,23500.0
2014-06-24 09:35:00,68.42,68.51,68.34,68.41,12500.0,50.3459,50.4122,50.2871,50.3386,12500.0
2014-06-24 09:40:00,68.42,68.49,68.41,68.46,5800.0,50.3459,50.3974,50.3386,50.3754,5800.0
2014-06-24 09:45:00,68.48,68.54,68.47,68.54,17000.0,50.3901,50.4342,50.3827,50.4342,17000.0
2014-06-24 09:50:00,68.55,68.59,68.53,68.55,9100.0,50.4416,50.471,50.4269,50.4416,9100.0
2014-06-24 09:55:00,68.55,68.6,68.55,68.57,7500.0,50.4416,50.4784,50.4416,50.4563,7500.0
2014-06-24 10:00:00,68.57,68.66,68.57,68.63,14600.0,50.4563,50.5225,50.4563,50.5005,14600.0
2014-06-24 10:05:00,68.64,68.74,68.62,68.74,16000.0,50.5078,50.5814,50.4931,50.5814,16000.0
2014-06-24 10:10:00,68.73,68.85,68.7,68.79,13400.0,50.5741,50.6624,50.552,50.6182,13400.0
2014-06-24 10:15:00,68.79,68.85,68.74,68.82,17700.0,50.6182,50.6624,50.5814,50.6403,17700.0
2014-06-24 10:20:00,68.8,68.9,68.77,68.9,18400.0,50.6256,50.6991,50.6035,50.6991,18400.0
2014-06-24 10:25:00,68.9,68.93,68.84,68.93,12100.0,50.6991,50.7212,50.655,50.7212,12100.0
2014-06-24 10:30:00,68.93,68.94,68.88,68.89,6300.0,50.7212,50.7286,50.6844,50.6918,6300.0
2014-06-24 10:35:00,68.89,69.02,68.89,69.01,11000.0,50.6918,50.7874,50.6918,50.7801,11000.0
2014-06-24 10:40:00,69.02,69.11,69.01,69.05,11700.0,50.7874,50.8537,50.7801,50.8095,11700.0
2014-06-24 10:45:00,69.05,69.05,68.99,69.05,10600.0,50.8095,50.8095,50.7654,50.8095,10600.0
2014-06-24 10:50:00,69.05,69.05,69.02,69.04,4100.0,50.8095,50.8095,50.7874,50.8022,4100.0
2014-06-24 10:55:00,69.03,69.03,68.98,68.99,10700.0,50.7948,50.7948,50.758,50.7654,10700.0
2014-06-24 11:00:00,68.99,69.04,68.99,69.04,11800.0,50.7654,50.8022,50.7654,50.8022,11800.0
2014-06-24 11:05:00,69.04,69.04,68.96,69.03,8700.0,50.8022,50.8022,50.7433,50.7948,8700.0
2014-06-24 11:10:00,69.02,69.02,68.93,68.95,10600.0,50.7874,50.7874,50.7212,50.7359,10600.0
2014-06-24 11:15:00,68.95,69.06,68.95,69.06,8000.0,50.7359,50.8169,50.7359,50.8169,8000.0
2014-06-24 11:20:00,69.06,69.08,68.99,69.01,13100.0,50.8169,50.8316,50.7654,50.7801,13100.0
2014-06-24 11:25:00,69.0,69.07,68.99,69.07,19100.0,50.7727,50.8242,50.7654,50.8242,19100.0
2014-06-24 11:30:00,69.06,69.06,69.01,69.03,6400.0,50.8169,50.8169,50.7801,50.7948,6400.0
2014-06-24 11:35:00,69.02,69.03,68.87,68.87,40000.0,50.7874,50.7948,50.6771,50.6771,40000.0
2014-06-24 11:40:00,68.88,68.99,68.86,68.95,28600.0,50.6844,50.7654,50.6697,50.7359,28600.0
2014-06-24 11:45:00,68.97,69.0,68.96,69.0,14500.0,50.7507,50.7727,50.7433,50.7727,14500.0
2014-06-24 11:50:00,69.01,69.06,69.01,69.04,15200.0,50.7801,50.8169,50.7801,50.8022,15200.0
2014-06-24 11:55:00,69.04,69.06,68.99,69.05,8100.0,50.8022,50.8169,50.7654,50.8095,8100.0
2014-06-24 12:00:00,69.06,69.07,69.01,69.01,5100.0,50.8169,50.8242,50.7801,50.7801,5100.0
2014-06-24 12:05:00,69.01,69.09,69.0,69.08,7200.0,50.7801,50.839,50.7727,50.8316,7200.0
2014-06-24 12:10:00,69.08,69.11,69.08,69.09,5000.0,50.8316,50.8537,50.8316,50.839,5000.0
2014-06-24 12:15:00,69.1,69.28,69.1,69.27,39400.0,50.8463,50.9788,50.8463,50.9714,39400.0
2014-06-24 12:20:00,69.25,69.43,69.24,69.37,76500.0,50.9567,51.0891,50.9493,51.045,76500.0
2014-06-24 12:25:00,69.37,69.37,69.22,69.24,81700.0,51.045,51.045,50.9346,50.9493,81700.0
2014-06-24 12:30:00,69.23,69.28,69.2,69.25,7900.0,50.942,50.9788,50.9199,50.9567,7900.0
2014-06-24 12:35:00,69.26,69.28,69.24,69.24,15400.0,50.964,50.9788,50.9493,50.9493,15400.0
2014-06-24 12:40:00,69.26,69.26,69.19,69.19,4000.0,50.964,50.964,50.9125,50.9125,4000.0
2014-06-24 12:45:00,69.2,69.28,69.19,69.28,14300.0,50.9199,50.9788,50.9125,50.9788,14300.0
2014-06-24 12:50:00,69.28,69.34,69.28,69.31,13800.0,50.9788,51.0229,50.9788,51.0008,13800.0
2014-06-24 12:55:00,69.31,69.31,69.24,69.29,3800.0,51.0008,51.0008,50.9493,50.9861,3800.0
2014-06-24 13:00:00,69.3,69.3,69.18,69.21,5700.0,50.9935,50.9935,50.9052,50.9273,5700.0
2014-06-24 13:05:00,69.2,69.2,69.17,69.17,8800.0,50.9199,50.9199,50.8978,50.8978,8800.0
2014-06-24 13:10:00,69.16,69.18,69.11,69.11,4900.0,50.8905,50.9052,50.8537,50.8537,4900.0
2014-06-24 13:15:00,69.1,69.11,69.01,69.04,24200.0,50.8463,50.8537,50.7801,50.8022,24200.0
2014-06-24 13:20:00,69.04,69.06,69.04,69.05,7500.0,50.8022,50.8169,50.8022,50.8095,7500.0
2014-06-24 13:25:00,69.04,69.11,69.04,69.09,8300.0,50.8022,50.8537,50.8022,50.839,8300.0
2014-06-24 13:30:00,69.09,69.1,69.07,69.08,8400.0,50.839,50.8463,50.8242,50.8316,8400.0
2014-06-24 13:35:00,69.08,69.1,69.06,69.1,6400.0,50.8316,50.8463,50.8169,50.8463,6400.0
2014-06-24 13:40:00,69.1,69.1,69.07,69.07,3400.0,50.8463,50.8463,50.8242,50.8242,3400.0
2014-06-24 13:45:00,69.06,69.07,69.01,69.01,4000.0,50.8169,50.8242,50.7801,50.7801,4000.0
2014-06-24 13:50:00,69.0,69.05,68.99,69.01,8800.0,50.7727,50.8095,50.7654,50.7801,8800.0
2014-06-24 13:55:00,69.02,69.02,68.96,68.97,6000.0,50.7874,50.7874,50.7433,50.7507,6000.0
2014-06-24 14:00:00,68.98,69.06,68.98,69.06,7300.0,50.758,50.8169,50.758,50.8169,7300.0
2014-06-24 14:05:00,69.06,69.06,68.96,68.96,17900.0,50.8169,50.8169,50.7433,50.7433,17900.0
2014-06-24 14:10:00,68.98,69.02,68.98,69.01,15000.0,50.758,50.7874,50.758,50.7801,15000.0
2014-06-24 14:15:00,69.01,69.05,69.01,69.05,7500.0,50.7801,50.8095,50.7801,50.8095,7500.0
2014-06-24 14:20:00,69.03,69.03,68.99,69.0,6300.0,50.7948,50.7948,50.7654,50.7727,6300.0
2014-06-24 14:25:00,69.0,69.01,68.92,68.93,13200.0,50.7727,50.7801,50.7139,50.7212,13200.0
2014-06-24 14:30:00,68.93,68.93,68.86,68.89,6800.0,50.7212,50.7212,50.6697,50.6918,6800.0
2014-06-24 14:35:00,68.89,68.92,68.88,68.89,8000.0,50.6918,50.7139,50.6844,50.6918,8000.0
2014-06-24 14:40:00,68.89,68.92,68.88,68.92,9600.0,50.6918,50.7139,50.6844,50.7139,9600.0
2014-06-24 14:45:00,68.92,68.92,68.89,68.9,7400.0,50.7139,50.7139,50.6918,50.6991,7400.0
2014-06-24 14:50:00,68.9,68.92,68.87,68.91,6700.0,50.6991,50.7139,50.6771,50.7065,6700.0
2014-06-24 14:55:00,68.92,68.94,68.89,68.89,6800.0,50.7139,50.7286,50.6918,50.6918,6800.0
2014-06-24 15:00:00,68.88,68.9,68.81,68.85,19600.0,50.6844,50.6991,50.6329,50.6624,19600.0
2014-06-24 15:05:00,68.87,68.88,68.8,68.8,8200.0,50.6771,50.6844,50.6256,50.6256,8200.0
2014-06-24 15:10:00,68.8,68.8,68.71,68.74,28700.0,50.6256,50.6256,50.5593,50.5814,28700.0
2014-06-24 15:15:00,68.74,68.76,68.71,68.71,11200.0,50.5814,50.5961,50.5593,50.5593,11200.0
2014-06-24 15:20:00,68.71,68.77,68.69,68.72,25400.0,50.5593,50.6035,50.5446,50.5667,25400.0
2014-06-24 15:25:00,68.7,68.8,68.68,68.73,21800.0,50.552,50.6256,50.5373,50.5741,21800.0
2014-06-24 15:30:00,68.73,68.78,68.63,68.63,19700.0,50.5741,50.6108,50.5005,50.5005,19700.0
2014-06-24 15:35:00,68.64,68.66,68.57,68.61,38200.0,50.5078,50.5225,50.4563,50.4858,38200.0
2014-06-24 15:40:00,68.61,68.71,68.6,68.71,31100.0,50.4858,50.5593,50.4784,50.5593,31100.0
2014-06-24 15:45:00,68.7,68.72,68.67,68.7,39200.0,50.552,50.5667,50.5299,50.552,39200.0
2014-06-24 15:50:00,68.69,68.7,68.61,68.63,35600.0,50.5446,50.552,50.4858,50.5005,35600.0
2014-06-24 15:55:00,68.61,68.68,68.6,68.61,78100.0,50.4858,50.5373,50.4784,50.4858,78100.0
2014-06-25 09:30:00,68.84,69.51,68.84,69.44,49100.0,50.655,51.148,50.655,51.0965,49100.0
2014-06-25 09:35:00,69.44,69.56,69.36,69.42,58200.0,51.0965,51.1848,51.0376,51.0818,58200.0
2014-06-25 09:40:00,69.4,69.67,69.36,69.67,46400.0,51.0671,51.2657,51.0376,51.2657,46400.0
2014-06-25 09:45:00,69.65,69.66,69.48,69.51,35700.0,51.251,51.2584,51.1259,51.148,35700.0
2014-06-25 09:50:00,69.52,69.67,69.52,69.6,16000.0,51.1554,51.2657,51.1554,51.2142,16000.0
2014-06-25 09:55:00,69.59,69.6,69.43,69.44,14800.0,51.2069,51.2142,51.0891,51.0965,14800.0
2014-06-25 10:00:00,69.43,69.55,69.4,69.5,25300.0,51.0891,51.1774,51.0671,51.1406,25300.0
2014-06-25 10:05:00,69.5,69.5,69.22,69.31,25800.0,51.1406,51.1406,50.9346,51.0008,25800.0
2014-06-25 10:10:00,69.32,69.37,69.21,69.33,30500.0,51.0082,51.045,50.9273,51.0156,30500.0
2014-06-25 10:15:00,69.33,69.34,69.21,69.22,38900.0,51.0156,51.0229,50.9273,50.9346,38900.0
2014-06-25 10:20:00,69.24,69.41,69.23,69.32,24700.0,50.9493,51.0744,50.942,51.0082,24700.0
2014-06-25 10:25:00,69.32,69.37,69.25,69.35,38800.0,51.0082,51.045,50.9567,51.0303,38800.0
2014-06-25 10:30:00,69.35,69.38,69.26,69.29,17000.0,51.0303,51.0523,50.964,50.9861,17000.0
2014-06-25 10:35:00,69.29,69.29,69.15,69.21,14400.0,50.9861,50.9861,50.8831,50.9273,14400.0
2014-06-25 10:40:00,69.2,69.2,69.1,69.15,17000.0,50.9199,50.9199,50.8463,50.8831,17000.0
2014-06-25 10:45:00,69.14,69.19,69.09,69.09,15300.0,50.8757,50.9125,50.839,50.839,15300.0
2014-06-25 10:50:00,69.12,69.23,69.12,69.22,21000.0,50.861,50.942,50.861,50.9346,21000.0
2014-06-25 10:55:00,69.23,69.3,69.23,69.24,13400.0,50.942,50.9935,50.942,50.9493,13400.0
2014-06-25 11:00:00,69.24,69.39,69.15,69.39,27100.0,50.9493,51.0597,50.8831,51.0597,27100.0
2014-06-25 11:05:00,69.4,69.49,69.26,69.26,25700.0,51.0671,51.1333,50.964,50.964,25700.0
2014-06-25 11:10:00,69.25,69.28,69.19,69.28,13600.0,50.9567,50.9788,50.9125,50.9788,13600.0
2014-06-25 11:15:00,69.28,69.31,69.17,69.17,19200.0,50.9788,51.0008,50.8978,50.8978,19200.0
2014-06-25 11:20:00,69.17,69.2,69.16,69.18,18400.0,50.8978,50.9199,50.8905,50.9052,18400.0
2014-06-25 11:25:00,69.18,69.3,69.1,69.14,20200.0,50.9052,50.9935,50.8463,50.8757,20200.0
2014-06-25 11:30:00,69.16,69.17,69.09,69.12,16800.0,50.8905,50.8978,50.839,50.861,16800.0
2014-06-25 11:35:00,69.11,69.12,69.05,69.1,26500.0,50.8537,50.861,50.8095,50.8463,26500.0
2014-06-25 11:40:00,69.1,69.15,69.04,69.1,21600.0,50.8463,50.8831,50.8022,50.8463,21600.0
2014-06-25 11:45:00,69.1,69.11,68.94,68.94,17100.0,50.8463,50.8537,50.7286,50.7286,17100.0
2014-06-25 11:50:00,68.95,69.05,68.94,69.01,15600.0,50.7359,50.8095,50.7286,50.7801,15600.0
2014-06-25 11:55:00,69.01,69.02,68.92,68.95,22000.0,50.7801,50.7874,50.7139,50.7359,22000.0
2014-06-25 12:00:00,68.96,69.09,68.96,69.08,6800.0,50.7433,50.839,50.7433,50.8316,6800.0
2014-06-25 12:05:00,69.08,69.19,69.08,69.19,8600.0,50.8316,50.9125,50.8316,50.9125,8600.0
2014-06-25 12:10:00,69.2,69.22,69.15,69.19,5000.0,50.9199,50.9346,50.8831,50.9125,5000.0
2014-06-25 12:15:00,69.2,69.28,69.2,69.2,5400.0,50.9199,50.9788,50.9199,50.9199,5400.0
2014-06-25 12:20:00,69.2,69.24,69.2,69.22,3500.0,50.9199,50.9493,50.9199,50.9346,3500.0
2014-06-25 12:25:00,69.21,69.26,69.21,69.22,3300.0,50.9273,50.964,50.9273,50.9346,3300.0
2014-06-25 12:30:00,69.26,69.26,69.19,69.21,4300.0,50.964,50.964,50.9125,50.9273,4300.0
2014-06-25 12:35:00,69.2,69.21,69.18,69.19,6000.0,50.9199,50.9273,50.9052,50.9125,6000.0
2014-06-25 12:40:00,69.21,69.23,69.19,69.22,7300.0,50.9273,50.942,50.9125,50.9346,7300.0
2014-06-25 12:45:00,69.23,69.23,69.19,69.19,6300.0,50.942,50.942,50.9125,50.9125,6300.0
2014-06-25 12:50:00,69.2,69.24,69.2,69.21,2800.0,50.9199,50.9493,50.9199,50.9273,2800.0
2014-06-25 12:55:00,69.21,69.21,69.19,69.2,1700.0,50.9273,50.9273,50.9125,50.9199,1700.0
2014-06-25 13:00:00,69.2,69.29,69.18,69.29,12200.0,50.9199,50.9861,50.9052,50.9861,12200.0
2014-06-25 13:05:00,69.28,69.3,69.22,69.22,4700.0,50.9788,50.9935,50.9346,50.9346,4700.0
2014-06-25 13:10:00,69.22,69.25,69.2,69.23,3300.0,50.9346,50.9567,50.9199,50.942,3300.0
2014-06-25 13:15:00,69.23,69.26,69.19,69.24,6400.0,50.942,50.964,50.9125,50.9493,6400.0
2014-06-25 13:20:00,69.22,69.25,69.2,69.2,7300.0,50.9346,50.9567,50.9199,50.9199,7300.0
2014-06-25 13:25:00,69.19,69.26,69.19,69.25,6300.0,50.9125,50.964,50.9125,50.9567,6300.0
2014-06-25 13:30:00,69.25,69.29,69.25,69.26,9900.0,50.9567,50.9861,50.9567,50.964,9900.0
2014-06-25 13:35:00,69.26,69.32,69.26,69.29,3500.0,50.964,51.0082,50.964,50.9861,3500.0
2014-06-25 13:40:00,69.29,69.33,69.28,69.33,5900.0,50.9861,51.0156,50.9788,51.0156,5900.0
2014-06-25 13:45:00,69.33,69.35,69.31,69.32,6400.0,51.0156,51.0303,51.0008,51.0082,6400.0
2014-06-25 13:50:00,69.31,69.36,69.28,69.36,4600.0,51.0008,51.0376,50.9788,51.0376,4600.0
2014-06-25 13:55:00,69.36,69.4,69.33,69.39,8700.0,51.0376,51.0671,51.0156,51.0597,8700.0
2014-06-25 14:00:00,69.37,69.37,69.27,69.32,5700.0,51.045,51.045,50.9714,51.0082,5700.0
2014-06-25 14:05:00,69.33,69.36,69.3,69.3,4700.0,51.0156,51.0376,50.9935,50.9935,4700.0
2014-06-25 14:10:00,69.31,69.37,69.29,69.33,6500.0,51.0008,51.045,50.9861,51.0156,6500.0
2014-06-25 14:15:00,69.33,69.34,69.31,69.33,2100.0,51.0156,51.0229,51.0008,51.0156,2100.0
2014-06-25 14:20:00,69.33,69.4,69.33,69.36,7400.0,51.0156,51.0671,51.0156,51.0376,7400.0
2014-06-25 14:25:00,69.37,69.4,69.32,69.32,7700.0,51.045,51.0671,51.0082,51.0082,7700.0
2014-06-25 14:30:00,69.33,69.37,69.33,69.34,5600.0,51.0156,51.045,51.0156,51.0229,5600.0
2014-06-25 14:35:00,69.34,69.34,69.28,69.34,26300.0,51.0229,51.0229,50.9788,51.0229,26300.0
2014-06-25 14:40:00,69.35,69.37,69.28,69.28,8200.0,51.0303,51.045,50.9788,50.9788,8200.0
2014-06-25 14:45:00,69.27,69.3,69.26,69.27,6800.0,50.9714,50.9935,50.964,50.9714,6800.0
2014-06-25 14:50:00,69.27,69.34,69.27,69.34,4900.0,50.9714,51.0229,50.9714,51.0229,4900.0
2014-06-25 14:55:00,69.33,69.33,69.28,69.31,14400.0,51.0156,51.0156,50.9788,51.0008,14400.0
2014-06-25 15:00:00,69.3,69.34,69.3,69.34,9100.0,50.9935,51.0229,50.9935,51.0229,9100.0
2014-06-25 15:05:00,69.33,69.38,69.32,69.38,8700.0,51.0156,51.0523,51.0082,51.0523,8700.0
2014-06-25 15:10:00,69.37,69.4,69.35,69.35,12000.0,51.045,51.0671,51.0303,51.0303,12000.0
2014-06-25 15:15:00,69.35,69.38,69.33,69.35,9900.0,51.0303,51.0523,51.0156,51.0303,9900.0
2014-06-25 15:20:00,69.36,69.48,69.33,69.48,18600.0,51.0376,51.1259,51.0156,51.1259,18600.0
2014-06-25 15:25:00,69.48,69.52,69.46,69.5,19300.0,51.1259,51.1554,51.1112,51.1406,19300.0
2014-06-25 15:30:00,69.5,69.52,69.43,69.44,16300.0,51.1406,51.1554,51.0891,51.0965,16300.0
2014-06-25 15:35:00,69.45,69.54,69.44,69.5,28200.0,51.1039,51.1701,51.0965,51.1406,28200.0
2014-06-25 15:40:00,69.49,69.56,69.48,69.54,32500.0,51.1333,51.1848,51.1259,51.1701,32500.0
2014-06-25 15:45:00,69.55,69.61,69.53,69.53,41100.0,51.1774,51.2216,51.1627,51.1627,41100.0
2014-06-25 15:50:00,69.53,69.59,69.53,69.55,62200.0,51.1627,51.2069,51.1627,51.1774,62200.0
2014-06-25 15:55:00,69.56,69.58,69.54,69.54,58700.0,51.1848,51.1995,51.1701,51.1701,58700.0
2014-06-26 09:30:00,69.54,69.62,69.4,69.59,36800.0,51.1701,51.2289,51.0671,51.2069,36800.0
2014-06-26 09:35:00,69.59,69.59,69.36,69.51,7400.0,51.2069,51.2069,51.0376,51.148,7400.0
2014-06-26 09:40:00,69.5,69.5,69.28,69.34,6200.0,51.1406,51.1406,50.9788,51.0229,6200.0
2014-06-26 09:45:00,69.31,69.31,69.11,69.14,10800.0,51.0008,51.0008,50.8537,50.8757,10800.0
2014-06-26 09:50:00,69.12,69.2,69.06,69.18,8900.0,50.861,50.9199,50.8169,50.9052,8900.0
2014-06-26 09:55:00,69.18,69.34,69.16,69.3,10400.0,50.9052,51.0229,50.8905,50.9935,10400.0
2014-06-26 10:00:00,69.29,69.35,69.23,69.31,18900.0,50.9861,51.0303,50.942,51.0008,18900.0
2014-06-26 10:05:00,69.29,69.33,69.28,69.32,10500.0,50.9861,51.0156,50.9788,51.0082,10500.0
2014-06-26 10:10:00,69.32,69.34,69.27,69.28,28100.0,51.0082,51.0229,50.9714,50.9788,28100.0
2014-06-26 10:15:00,69.26,69.3,69.24,69.3,11900.0,50.964,50.9935,50.9493,50.9935,11900.0
2014-06-26 10:20:00,69.31,69.37,69.3,69.31,10100.0,51.0008,51.045,50.9935,51.0008,10100.0
2014-06-26 10:25:00,69.32,69.4,69.32,69.4,14300.0,51.0082,51.0671,51.0082,51.0671,14300.0
2014-06-26 10:30:00,69.38,69.39,69.26,69.26,13300.0,51.0523,51.0597,50.964,50.964,13300.0
2014-06-26 10:35:00,69.27,69.27,69.23,69.24,9900.0,50.9714,50.9714,50.942,50.9493,9900.0
2014-06-26 10:40:00,69.25,69.31,69.22,69.3,17100.0,50.9567,51.0008,50.9346,50.9935,17100.0
2014-06-26 10:45:00,69.29,69.33,69.27,69.27,8900.0,50.9861,51.0156,50.9714,50.9714,8900.0
2014-06-26 10:50:00,69.26,69.3,69.24,69.26,8900.0,50.964,50.9935,50.9493,50.964,8900.0
2014-06-26 10:55:00,69.25,69.29,69.24,69.25,13400.0,50.9567,50.9861,50.9493,50.9567,13400.0
2014-06-26 11:00:00,69.26,69.35,69.26,69.34,30700.0,50.964,51.0303,50.964,51.0229,30700.0
2014-06-26 11:05:00,69.34,69.34,69.22,69.23,20800.0,51.0229,51.0229,50.9346,50.942,20800.0
2014-06-26 11:10:00,69.23,69.28,69.2,69.24,30000.0,50.942,50.9788,50.9199,50.9493,30000.0
2014-06-26 11:15:00,69.24,69.24,69.14,69.2,13200.0,50.9493,50.9493,50.8757,50.9199,13200.0
2014-06-26 11:20:00,69.21,69.28,69.21,69.25,5300.0,50.9273,50.9788,50.9273,50.9567,5300.0
2014-06-26 11:25:00,69.27,69.27,69.22,69.25,8200.0,50.9714,50.9714,50.9346,50.9567,8200.0
2014-06-26 11:30:00,69.26,69.3,69.21,69.22,4100.0,50.964,50.9935,50.9273,50.9346,4100.0
2014-06-26 11:35:00,69.23,69.28,69.21,69.27,8200.0,50.942,50.9788,50.9273,50.9714,8200.0
2014-06-26 11:40:00,69.26,69.34,69.26,69.33,6100.0,50.964,51.0229,50.964,51.0156,6100.0
2014-06-26 11:45:00,69.34,69.35,69.28,69.28,7700.0,51.0229,51.0303,50.9788,50.9788,7700.0
2014-06-26 11:50:00,69.29,69.3,69.21,69.21,7700.0,50.9861,50.9935,50.9273,50.9273,7700.0
2014-06-26 11:55:00,69.22,69.25,69.21,69.22,7800.0,50.9346,50.9567,50.9273,50.9346,7800.0
2014-06-26 12:00:00,69.22,69.27,69.22,69.27,5500.0,50.9346,50.9714,50.9346,50.9714,5500.0
2014-06-26 12:05:00,69.27,69.37,69.27,69.35,11100.0,50.9714,51.045,50.9714,51.0303,11100.0
2014-06-26 12:10:00,69.35,69.35,69.26,69.27,7300.0,51.0303,51.0303,50.964,50.9714,7300.0
2014-06-26 12:15:00,69.27,69.28,69.21,69.26,7600.0,50.9714,50.9788,50.9273,50.964,7600.0
2014-06-26 12:20:00,69.26,69.28,69.23,69.24,6900.0,50.964,50.9788,50.942,50.9493,6900.0
2014-06-26 12:25:00,69.24,69.24,69.2,69.22,5500.0,50.9493,50.9493,50.9199,50.9346,5500.0
2014-06-26 12:30:00,69.21,69.23,69.2,69.23,7500.0,50.9273,50.942,50.9199,50.942,7500.0
2014-06-26 12:35:00,69.25,69.25,69.21,69.23,9600.0,50.9567,50.9567,50.9273,50.942,9600.0
2014-06-26 12:40:00,69.24,69.24,69.2,69.2,5400.0,50.9493,50.9493,50.9199,50.9199,5400.0
2014-06-26 12:45:00,69.2,69.2,69.17,69.19,10400.0,50.9199,50.9199,50.8978,50.9125,10400.0
2014-06-26 12:50:00,69.18,69.19,69.17,69.17,4900.0,50.9052,50.9125,50.8978,50.8978,4900.0
2014-06-26 12:55:00,69.17,69.19,69.16,69.16,6900.0,50.8978,50.9125,50.8905,50.8905,6900.0
2014-06-26 13:00:00,69.17,69.19,69.15,69.19,8200.0,50.8978,50.9125,50.8831,50.9125,8200.0
2014-06-26 13:05:00,69.18,69.19,69.08,69.08,8300.0,50.9052,50.9125,50.8316,50.8316,8300.0
2014-06-26 13:10:00,69.09,69.12,69.08,69.1,8600.0,50.839,50.861,50.8316,50.8463,8600.0
2014-06-26 13:15:00,69.12,69.12,69.08,69.11,10900.0,50.861,50.861,50.8316,50.8537,10900.0
2014-06-26 13:20:00,69.11,69.28,69.1,69.26,7900.0,50.8537,50.9788,50.8463,50.964,7900.0
2014-06-26 13:25:00,69.27,69.33,69.27,69.31,8900.0,50.9714,51.0156,50.9714,51.0008,8900.0
2014-06-26 13:30:00,69.32,69.39,69.32,69.39,10900.0,51.0082,51.0597,51.0082,51.0597,10900.0
2014-06-26 13:35:00,69.38,69.39,69.33,69.36,9400.0,51.0523,51.0597,51.0156,51.0376,9400.0
2014-06-26 13:40:00,69.37,69.41,69.33,69.35,6500.0,51.045,51.0744,51.0156,51.0303,6500.0
2014-06-26 13:45:00,69.35,69.37,69.31,69.31,6400.0,51.0303,51.045,51.0008,51.0008,6400.0
2014-06-26 13:50:00,69.31,69.31,69.26,69.27,12600.0,51.0008,51.0008,50.964,50.9714,12600.0
2014-06-26 13:55:00,69.27,69.28,69.22,69.22,12600.0,50.9714,50.9788,50.9346,50.9346,12600.0
2014-06-26 14:00:00,69.23,69.26,69.21,69.21,9100.0,50.942,50.964,50.9273,50.9273,9100.0
2014-06-26 14:05:00,69.2,69.24,69.16,69.16,7300.0,50.9199,50.9493,50.8905,50.8905,7300.0
2014-06-26 14:10:00,69.17,69.18,69.12,69.12,8500.0,50.8978,50.9052,50.861,50.861,8500.0
2014-06-26 14:15:00,69.14,69.17,69.12,69.12,6100.0,50.8757,50.8978,50.861,50.861,6100.0
2014-06-26 14:20:00,69.13,69.19,69.12,69.19,5900.0,50.8684,50.9125,50.861,50.9125,5900.0
2014-06-26 14:25:00,69.18,69.23,69.18,69.22,7500.0,50.9052,50.942,50.9052,50.9346,7500.0
2014-06-26 14:30:00,69.22,69.23,69.2,69.22,11800.0,50.9346,50.942,50.9199,50.9346,11800.0
2014-06-26 14:35:00,69.23,69.23,69.17,69.21,7300.0,50.942,50.942,50.8978,50.9273,7300.0
2014-06-26 14:40:00,69.22,69.22,69.17,69.17,6600.0,50.9346,50.9346,50.8978,50.8978,6600.0
2014-06-26 14:45:00,69.18,69.18,69.13,69.13,5900.0,50.9052,50.9052,50.8684,50.8684,5900.0
2014-06-26 14:50:00,69.13,69.22,69.11,69.22,9900.0,50.8684,50.9346,50.8537,50.9346,9900.0
2014-06-26 14:55:00,69.21,69.21,69.14,69.18,7600.0,50.9273,50.9273,50.8757,50.9052,7600.0
2014-06-26 15:00:00,69.18,69.25,69.18,69.23,17600.0,50.9052,50.9567,50.9052,50.942,17600.0
2014-06-26 15:05:00,69.24,69.39,69.22,69.39,25300.0,50.9493,51.0597,50.9346,51.0597,25300.0
2014-06-26 15:10:00,69.38,69.39,69.29,69.29,22200.0,51.0523,51.0597,50.9861,50.9861,22200.0
2014-06-26 15:15:00,69.31,69.31,69.24,69.27,11900.0,51.0008,51.0008,50.9493,50.9714,11900.0
2014-06-26 15:20:00,69.27,69.31,69.26,69.31,14200.0,50.9714,51.0008,50.964,51.0008,14200.0
2014-06-26 15:25:00,69.31,69.31,69.24,69.27,9200.0,51.0008,51.0008,50.9493,50.9714,9200.0
2014-06-26 15:30:00,69.27,69.3,69.25,69.3,16500.0,50.9714,50.9935,50.9567,50.9935,16500.0
2014-06-26 15:35:00,69.3,69.34,69.27,69.28,17100.0,50.9935,51.0229,50.9714,50.9788,17100.0
2014-06-26 15:40:00,69.27,69.31,69.27,69.29,23900.0,50.9714,51.0008,50.9714,50.9861,23900.0
2014-06-26 15:45:00,69.29,69.3,69.2,69.3,46800.0,50.9861,50.9935,50.9199,50.9935,46800.0
2014-06-26 15:50:00,69.3,69.3,69.22,69.22,31400.0,50.9935,50.9935,50.9346,50.9346,31400.0
2014-06-26 15:55:00,69.22,69.24,69.21,69.24,43900.0,50.9346,50.9493,50.9273,50.9493,43900.0
2014-06-27 09:30:00,68.91,69.16,68.91,69.13,29200.0,50.9576,51.1425,50.9576,51.1203,29200.0
2014-06-27 09:35:00,69.13,69.32,69.13,69.18,34100.0,51.1203,51.2608,51.1203,51.1573,34100.0
2014-06-27 09:40:00,69.17,69.3,69.16,69.18,12900.0,51.1499,51.246,51.1425,51.1573,12900.0
2014-06-27 09:45:00,69.18,69.22,69.09,69.15,5600.0,51.1573,51.1869,51.0907,51.1351,5600.0
2014-06-27 09:50:00,69.14,69.16,69.04,69.08,16500.0,51.1277,51.1425,51.0537,51.0833,16500.0
2014-06-27 09:55:00,69.08,69.08,68.98,69.01,3500.0,51.0833,51.0833,51.0094,51.0316,3500.0
2014-06-27 10:00:00,69.02,69.16,69.02,69.1,12600.0,51.039,51.1425,51.039,51.0981,12600.0
2014-06-27 10:05:00,69.09,69.09,69.02,69.06,6300.0,51.0907,51.0907,51.039,51.0685,6300.0
2014-06-27 10:10:00,69.06,69.11,69.03,69.06,5000.0,51.0685,51.1055,51.0464,51.0685,5000.0
2014-06-27 10:15:00,69.09,69.13,69.01,69.04,3100.0,51.0907,51.1203,51.0316,51.0537,3100.0
2014-06-27 10:20:00,69.06,69.15,69.06,69.12,2600.0,51.0685,51.1351,51.0685,51.1129,2600.0
2014-06-27 10:25:00,69.15,69.19,69.14,69.17,3700.0,51.1351,51.1647,51.1277,51.1499,3700.0
2014-06-27 10:30:00,69.19,69.21,69.15,69.17,11300.0,51.1647,51.1795,51.1351,51.1499,11300.0
2014-06-27 10:35:00,69.2,69.21,69.14,69.21,14800.0,51.1721,51.1795,51.1277,51.1795,14800.0
2014-06-27 10:40:00,69.18,69.23,69.15,69.23,35400.0,51.1573,51.1942,51.1351,51.1942,35400.0
2014-06-27 10:45:00,69.23,69.31,69.22,69.23,6800.0,51.1942,51.2534,51.1869,51.1942,6800.0
2014-06-27 10:50:00,69.23,69.27,69.2,69.22,3700.0,51.1942,51.2238,51.1721,51.1869,3700.0
2014-06-27 10:55:00,69.23,69.28,69.23,69.27,4200.0,51.1942,51.2312,51.1942,51.2238,4200.0
2014-06-27 11:00:00,69.28,69.29,69.23,69.24,5600.0,51.2312,51.2386,51.1942,51.2016,5600.0
2014-06-27 11:05:00,69.25,69.26,69.14,69.16,9700.0,51.209,51.2164,51.1277,51.1425,9700.0
2014-06-27 11:10:00,69.16,69.22,69.15,69.21,10800.0,51.1425,51.1869,51.1351,51.1795,10800.0
2014-06-27 11:15:00,69.23,69.23,69.16,69.21,6900.0,51.1942,51.1942,51.1425,51.1795,6900.0
2014-06-27 11:20:00,69.21,69.28,69.18,69.22,8900.0,51.1795,51.2312,51.1573,51.1869,8900.0
2014-06-27 11:25:00,69.23,69.29,69.23,69.25,6700.0,51.1942,51.2386,51.1942,51.209,6700.0
2014-06-27 11:30:00,69.27,69.28,69.22,69.27,9100.0,51.2238,51.2312,51.1869,51.2238,9100.0
2014-06-27 11:35:00,69.26,69.3,69.21,69.23,8400.0,51.2164,51.246,51.1795,51.1942,8400.0
2014-06-27 11:40:00,69.23,69.26,69.2,69.23,2800.0,51.1942,51.2164,51.1721,51.1942,2800.0
2014-06-27 11:45:00,69.22,69.25,69.2,69.24,2800.0,51.1869,51.209,51.1721,51.2016,2800.0
2014-06-27 11:50:00,69.23,69.24,69.23,69.24,5200.0,51.1942,51.2016,51.1942,51.2016,5200.0
2014-06-27 11:55:00,69.23,69.23,69.2,69.21,3600.0,51.1942,51.1942,51.1721,51.1795,3600.0
2014-06-27 12:00:00,69.21,69.25,69.21,69.25,5100.0,51.1795,51.209,51.1795,51.209,5100.0
2014-06-27 12:05:00,69.25,69.27,69.2,69.2,4900.0,51.209,51.2238,51.1721,51.1721,4900.0
2014-06-27 12:10:00,69.2,69.21,69.18,69.18,4200.0,51.1721,51.1795,51.1573,51.1573,4200.0
2014-06-27 12:15:00,69.17,69.2,69.16,69.2,3100.0,51.1499,51.1721,51.1425,51.1721,3100.0
2014-06-27 12:20:00,69.2,69.2,69.16,69.19,4400.0,51.1721,51.1721,51.1425,51.1647,4400.0
2014-06-27 12:25:00,69.19,69.19,69.15,69.18,3200.0,51.1647,51.1647,51.1351,51.1573,3200.0
2014-06-27 12:30:00,69.19,69.19,69.18,69.18,2000.0,51.1647,51.1647,51.1573,51.1573,2000.0
2014-06-27 12:35:00,69.19,69.21,69.17,69.2,7500.0,51.1647,51.1795,51.1499,51.1721,7500.0
2014-06-27 12:40:00,69.17,69.17,69.1,69.13,5800.0,51.1499,51.1499,51.0981,51.1203,5800.0
2014-06-27 12:45:00,69.11,69.15,69.09,69.1,2600.0,51.1055,51.1351,51.0907,51.0981,2600.0
2014-06-27 12:50:00,69.11,69.13,69.09,69.09,4000.0,51.1055,51.1203,51.0907,51.0907,4000.0
2014-06-27 12:55:00,69.1,69.14,69.1,69.13,4400.0,51.0981,51.1277,51.0981,51.1203,4400.0
2014-06-27 13:00:00,69.13,69.16,69.12,69.13,6500.0,51.1203,51.1425,51.1129,51.1203,6500.0
2014-06-27 13:05:00,69.14,69.14,69.09,69.09,6700.0,51.1277,51.1277,51.0907,51.0907,6700.0
2014-06-27 13:10:00,69.09,69.12,69.07,69.07,7800.0,51.0907,51.1129,51.0759,51.0759,7800.0
2014-06-27 13:15:00,69.08,69.08,68.98,69.02,11200.0,51.0833,51.0833,51.0094,51.039,11200.0
2014-06-27 13:20:00,69.02,69.09,68.99,69.09,11200.0,51.039,51.0907,51.0168,51.0907,11200.0
2014-06-27 13:25:00,69.08,69.11,69.06,69.11,7600.0,51.0833,51.1055,51.0685,51.1055,7600.0
2014-06-27 13:30:00,69.1,69.12,69.08,69.09,7900.0,51.0981,51.1129,51.0833,51.0907,7900.0
2014-06-27 13:35:00,69.09,69.11,69.08,69.09,4000.0,51.0907,51.1055,51.0833,51.0907,4000.0
2014-06-27 13:40:00,69.09,69.12,69.08,69.11,6600.0,51.0907,51.1129,51.0833,51.1055,6600.0
2014-06-27 13:45:00,69.1,69.1,69.02,69.02,11700.0,51.0981,51.0981,51.039,51.039,11700.0
2014-06-27 13:50:00,69.02,69.07,69.01,69.06,5400.0,51.039,51.0759,51.0316,51.0685,5400.0
2014-06-27 13:55:00,69.06,69.12,69.04,69.04,12900.0,51.0685,51.1129,51.0537,51.0537,12900.0
2014-06-27 14:00:00,69.05,69.12,69.05,69.1,7500.0,51.0611,51.1129,51.0611,51.0981,7500.0
2014-06-27 14:05:00,69.11,69.11,69.06,69.06,6200.0,51.1055,51.1055,51.0685,51.0685,6200.0
2014-06-27 14:10:00,69.06,69.09,69.05,69.05,3500.0,51.0685,51.0907,51.0611,51.0611,3500.0
2014-06-27 14:15:00,69.05,69.06,69.01,69.02,6000.0,51.0611,51.0685,51.0316,51.039,6000.0
2014-06-27 14:20:00,69.01,69.04,69.01,69.04,8000.0,51.0316,51.0537,51.0316,51.0537,8000.0
2014-06-27 14:25:00,69.04,69.08,69.04,69.08,2700.0,51.0537,51.0833,51.0537,51.0833,2700.0
2014-06-27 14:30:00,69.08,69.09,69.02,69.02,9700.0,51.0833,51.0907,51.039,51.039,9700.0
2014-06-27 14:35:00,69.02,69.12,69.01,69.12,5300.0,51.039,51.1129,51.0316,51.1129,5300.0
2014-06-27 14:40:00,69.11,69.12,69.07,69.07,6100.0,51.1055,51.1129,51.0759,51.0759,6100.0
2014-06-27 14:45:00,69.07,69.11,69.05,69.05,9800.0,51.0759,51.1055,51.0611,51.0611,9800.0
2014-06-27 14:50:00,69.06,69.06,68.97,69.02,17400.0,51.0685,51.0685,51.002,51.039,17400.0
2014-06-27 14:55:00,69.02,69.05,69.01,69.01,5000.0,51.039,51.0611,51.0316,51.0316,5000.0
2014-06-27 15:00:00,69.01,69.07,68.98,69.02,13400.0,51.0316,51.0759,51.0094,51.039,13400.0
2014-06-27 15:05:00,69.02,69.07,69.01,69.07,11000.0,51.039,51.0759,51.0316,51.0759,11000.0
2014-06-27 15:10:00,69.06,69.09,69.04,69.09,11600.0,51.0685,51.0907,51.0537,51.0907,11600.0
2014-06-27 15:15:00,69.09,69.1,69.02,69.07,9900.0,51.0907,51.0981,51.039,51.0759,9900.0
2014-06-27 15:20:00,69.07,69.12,69.07,69.1,13000.0,51.0759,51.1129,51.0759,51.0981,13000.0
2014-06-27 15:25:00,69.11,69.16,69.11,69.12,13800.0,51.1055,51.1425,51.1055,51.1129,13800.0
2014-06-27 15:30:00,69.11,69.23,69.11,69.23,16800.0,51.1055,51.1942,51.1055,51.1942,16800.0
2014-06-27 15:35:00,69.23,69.27,69.22,69.26,18400.0,51.1942,51.2238,51.1869,51.2164,18400.0
2014-06-27 15:40:00,69.26,69.28,69.22,69.24,27600.0,51.2164,51.2312,51.1869,51.2016,27600.0
2014-06-27 15:45:00,69.24,69.24,69.11,69.11,60300.0,51.2016,51.2016,51.1055,51.1055,60300.0
2014-06-27 15:50:00,69.12,69.17,69.06,69.08,87300.0,51.1129,51.1499,51.0685,51.0833,87300.0
2014-06-27 15:55:00,69.07,69.17,69.06,69.17,116200.0,51.0759,51.1499,51.0685,51.1499,116200.0
2014-06-30 09:30:00,69.35,69.35,69.01,69.2,45200.0,51.283,51.283,51.0316,51.1721,45200.0
2014-06-30 09:35:00,69.22,69.34,69.1,69.1,9800.0,51.1869,51.2756,51.0981,51.0981,9800.0
2014-06-30 09:40:00,69.12,69.24,69.08,69.2,16700.0,51.1129,51.2016,51.0833,51.1721,16700.0
2014-06-30 09:45:00,69.21,69.28,69.18,69.24,7100.0,51.1795,51.2312,51.1573,51.2016,7100.0
2014-06-30 09:50:00,69.23,69.35,69.19,69.27,17500.0,51.1942,51.283,51.1647,51.2238,17500.0
2014-06-30 09:55:00,69.28,69.38,69.23,69.28,17400.0,51.2312,51.3052,51.1942,51.2312,17400.0
2014-06-30 10:00:00,69.32,69.32,69.16,69.18,8000.0,51.2608,51.2608,51.1425,51.1573,8000.0
2014-06-30 10:05:00,69.16,69.17,69.07,69.12,3800.0,51.1425,51.1499,51.0759,51.1129,3800.0
2014-06-30 10:10:00,69.13,69.17,69.1,69.14,8100.0,51.1203,51.1499,51.0981,51.1277,8100.0
2014-06-30 10:15:00,69.15,69.19,69.09,69.09,13300.0,51.1351,51.1647,51.0907,51.0907,13300.0
2014-06-30 10:20:00,69.09,69.1,69.03,69.03,11000.0,51.0907,51.0981,51.0464,51.0464,11000.0
2014-06-30 10:25:00,69.03,69.08,69.02,69.06,25100.0,51.0464,51.0833,51.039,51.0685,25100.0
2014-06-30 10:30:00,69.05,69.06,68.97,68.98,7400.0,51.0611,51.0685,51.002,51.0094,7400.0
2014-06-30 10:35:00,68.96,68.96,68.87,68.93,11600.0,50.9946,50.9946,50.928,50.9724,11600.0
2014-06-30 10:40:00,68.91,68.92,68.81,68.81,6500.0,50.9576,50.965,50.8837,50.8837,6500.0
2014-06-30 10:45:00,68.8,68.81,68.75,68.75,4400.0,50.8763,50.8837,50.8393,50.8393,4400.0
2014-06-30 10:50:00,68.73,68.73,68.66,68.73,9000.0,50.8245,50.8245,50.7727,50.8245,9000.0
2014-06-30 10:55:00,68.71,68.71,68.64,68.65,4700.0,50.8097,50.8097,50.758,50.7653,4700.0
2014-06-30 11:00:00,68.66,68.66,68.63,68.65,6800.0,50.7727,50.7727,50.7506,50.7653,6800.0
2014-06-30 11:05:00,68.65,68.78,68.65,68.78,8200.0,50.7653,50.8615,50.7653,50.8615,8200.0
2014-06-30 11:10:00,68.78,68.87,68.78,68.85,5400.0,50.8615,50.928,50.8615,50.9132,5400.0
2014-06-30 11:15:00,68.86,68.87,68.81,68.82,5700.0,50.9206,50.928,50.8837,50.8911,5700.0
2014-06-30 11:20:00,68.83,68.91,68.82,68.89,4700.0,50.8985,50.9576,50.8911,50.9428,4700.0
2014-06-30 11:25:00,68.9,68.94,68.87,68.9,5200.0,50.9502,50.9798,50.928,50.9502,5200.0
2014-06-30 11:30:00,68.9,68.91,68.82,68.82,8300.0,50.9502,50.9576,50.8911,50.8911,8300.0
2014-06-30 11:35:00,68.82,68.82,68.73,68.77,5200.0,50.8911,50.8911,50.8245,50.8541,5200.0
2014-06-30 11:40:00,68.76,68.8,68.75,68.78,13100.0,50.8467,50.8763,50.8393,50.8615,13100.0
2014-06-30 11:45:00,68.79,68.81,68.77,68.77,13200.0,50.8689,50.8837,50.8541,50.8541,13200.0
2014-06-30 11:50:00,68.77,68.82,68.77,68.81,5900.0,50.8541,50.8911,50.8541,50.8837,5900.0
2014-06-30 11:55:00,68.81,68.87,68.79,68.87,7100.0,50.8837,50.928,50.8689,50.928,7100.0
2014-06-30 12:00:00,68.86,68.86,68.83,68.84,4600.0,50.9206,50.9206,50.8985,50.9059,4600.0
2014-06-30 12:05:00,68.83,68.83,68.8,68.83,8600.0,50.8985,50.8985,50.8763,50.8985,8600.0
2014-06-30 12:10:00,68.84,68.85,68.77,68.77,9600.0,50.9059,50.9132,50.8541,50.8541,9600.0
2014-06-30 12:15:00,68.77,68.8,68.72,68.76,33800.0,50.8541,50.8763,50.8171,50.8467,33800.0
2014-06-30 12:20:00,68.77,68.81,68.77,68.79,4200.0,50.8541,50.8837,50.8541,50.8689,4200.0
2014-06-30 12:25:00,68.79,68.79,68.78,68.79,5700.0,50.8689,50.8689,50.8615,50.8689,5700.0
2014-06-30 12:30:00,68.8,68.81,68.78,68.81,4100.0,50.8763,50.8837,50.8615,50.8837,4100.0
2014-06-30 12:35:00,68.79,68.79,68.74,68.74,8300.0,50.8689,50.8689,50.8319,50.8319,8300.0
2014-06-30 12:40:00,68.73,68.78,68.7,68.78,10600.0,50.8245,50.8615,50.8023,50.8615,10600.0
2014-06-30 12:45:00,68.77,68.79,68.75,68.78,4000.0,50.8541,50.8689,50.8393,50.8615,4000.0
2014-06-30 12:50:00,68.79,68.81,68.79,68.8,2600.0,50.8689,50.8837,50.8689,50.8763,2600.0
2014-06-30 12:55:00,68.79,68.8,68.73,68.73,11400.0,50.8689,50.8763,50.8245,50.8245,11400.0
2014-06-30 13:00:00,68.75,68.77,68.73,68.75,6900.0,50.8393,50.8541,50.8245,50.8393,6900.0
2014-06-30 13:05:00,68.76,68.79,68.75,68.76,4900.0,50.8467,50.8689,50.8393,50.8467,4900.0
2014-06-30 13:10:00,68.75,68.78,68.74,68.78,9400.0,50.8393,50.8615,50.8319,50.8615,9400.0
2014-06-30 13:15:00,68.79,68.81,68.78,68.81,11500.0,50.8689,50.8837,50.8615,50.8837,11500.0
2014-06-30 13:20:00,68.81,68.86,68.81,68.86,7500.0,50.8837,50.9206,50.8837,50.9206,7500.0
2014-06-30 13:25:00,68.86,68.88,68.83,68.84,14000.0,50.9206,50.9354,50.8985,50.9059,14000.0
2014-06-30 13:30:00,68.86,68.87,68.83,68.85,15100.0,50.9206,50.928,50.8985,50.9132,15100.0
2014-06-30 13:35:00,68.83,68.84,68.8,68.81,7800.0,50.8985,50.9059,50.8763,50.8837,7800.0
2014-06-30 13:40:00,68.81,68.86,68.8,68.86,8400.0,50.8837,50.9206,50.8763,50.9206,8400.0
2014-06-30 13:45:00,68.87,68.88,68.84,68.84,5500.0,50.928,50.9354,50.9059,50.9059,5500.0
2014-06-30 13:50:00,68.84,68.87,68.82,68.87,10000.0,50.9059,50.928,50.8911,50.928,10000.0
2014-06-30 13:55:00,68.88,68.89,68.84,68.84,8500.0,50.9354,50.9428,50.9059,50.9059,8500.0
2014-06-30 14:00:00,68.85,68.87,68.82,68.82,13900.0,50.9132,50.928,50.8911,50.8911,13900.0
2014-06-30 14:05:00,68.83,68.86,68.82,68.85,10100.0,50.8985,50.9206,50.8911,50.9132,10100.0
2014-06-30 14:10:00,68.84,68.86,68.83,68.85,7600.0,50.9059,50.9206,50.8985,50.9132,7600.0
2014-06-30 14:15:00,68.84,68.85,68.82,68.85,7000.0,50.9059,50.9132,50.8911,50.9132,7000.0
2014-06-30 14:20:00,68.84,68.85,68.81,68.81,7800.0,50.9059,50.9132,50.8837,50.8837,7800.0
2014-06-30 14:25:00,68.83,68.84,68.82,68.84,8300.0,50.8985,50.9059,50.8911,50.9059,8300.0
2014-06-30 14:30:00,68.85,68.86,68.82,68.83,14700.0,50.9132,50.9206,50.8911,50.8985,14700.0
2014-06-30 14:35:00,68.82,68.83,68.8,68.82,15100.0,50.8911,50.8985,50.8763,50.8911,15100.0
2014-06-30 14:40:00,68.82,68.83,68.78,68.78,10000.0,50.8911,50.8985,50.8615,50.8615,10000.0
2014-06-30 14:45:00,68.77,68.77,68.71,68.71,11800.0,50.8541,50.8541,50.8097,50.8097,11800.0
2014-06-30 14:50:00,68.71,68.78,68.71,68.78,21100.0,50.8097,50.8615,50.8097,50.8615,21100.0
2014-06-30 14:55:00,68.77,68.77,68.67,68.69,7900.0,50.8541,50.8541,50.7801,50.7949,7900.0
2014-06-30 15:00:00,68.69,68.69,68.62,68.67,18200.0,50.7949,50.7949,50.7432,50.7801,18200.0
2014-06-30 15:05:00,68.66,68.68,68.64,68.65,11000.0,50.7727,50.7875,50.758,50.7653,11000.0
2014-06-30 15:10:00,68.64,68.65,68.6,68.62,13400.0,50.758,50.7653,50.7284,50.7432,13400.0
2014-06-30 15:15:00,68.61,68.62,68.56,68.57,12700.0,50.7358,50.7432,50.6988,50.7062,12700.0
2014-06-30 15:20:00,68.58,68.62,68.55,68.56,20900.0,50.7136,50.7432,50.6914,50.6988,20900.0
2014-06-30 15:25:00,68.56,68.57,68.53,68.57,17800.0,50.6988,50.7062,50.6766,50.7062,17800.0
2014-06-30 15:30:00,68.56,68.57,68.54,68.54,17300.0,50.6988,50.7062,50.684,50.684,17300.0
2014-06-30 15:35:00,68.54,68.55,68.51,68.51,24800.0,50.684,50.6914,50.6618,50.6618,24800.0
2014-06-30 15:40:00,68.52,68.54,68.48,68.49,31100.0,50.6692,50.684,50.6396,50.647,31100.0
2014-06-30 15:45:00,68.48,68.52,68.45,68.5,91200.0,50.6396,50.6692,50.6175,50.6544,91200.0
2014-06-30 15:50:00,68.49,68.53,68.45,68.47,70000.0,50.647,50.6766,50.6175,50.6322,70000.0
2014-06-30 15:55:00,68.46,68.58,68.44,68.55,137800.0,50.6248,50.7136,50.6101,50.6914,137800.0
2014-07-01 09:30:00,68.79,69.06,68.79,68.85,29400.0,50.8689,51.0685,50.8689,50.9132,29400.0
2014-07-01 09:35:00,68.89,69.08,68.86,69.08,13700.0,50.9428,51.0833,50.9206,51.0833,13700.0
2014-07-01 09:40:00,69.08,69.12,68.98,69.11,34800.0,51.0833,51.1129,51.0094,51.1055,34800.0
2014-07-01 09:45:00,69.11,69.25,69.11,69.22,16400.0,51.1055,51.209,51.1055,51.1869,16400.0
2014-07-01 09:50:00,69.21,69.36,69.21,69.33,11000.0,51.1795,51.2904,51.1795,51.2682,11000.0
2014-07-01 09:55:00,69.33,69.39,69.26,69.37,16100.0,51.2682,51.3126,51.2164,51.2978,16100.0
2014-07-01 10:00:00,69.38,69.43,69.32,69.37,24900.0,51.3052,51.3421,51.2608,51.2978,24900.0
2014-07-01 10:05:00,69.37,69.49,69.37,69.48,12900.0,51.2978,51.3865,51.2978,51.3791,12900.0
2014-07-01 10:10:00,69.48,69.62,69.48,69.61,14200.0,51.3791,51.4826,51.3791,51.4753,14200.0
2014-07-01 10:15:00,69.61,69.69,69.58,69.67,18200.0,51.4753,51.5344,51.4531,51.5196,18200.0
2014-07-01 10:20:00,69.67,69.74,69.66,69.72,18500.0,51.5196,51.5714,51.5122,51.5566,18500.0
2014-07-01 10:25:00,69.71,69.76,69.7,69.76,19800.0,51.5492,51.5862,51.5418,51.5862,19800.0
2014-07-01 10:30:00,69.77,69.82,69.75,69.82,21300.0,51.5936,51.6305,51.5788,51.6305,21300.0
2014-07-01 10:35:00,69.83,69.83,69.72,69.73,21000.0,51.6379,51.6379,51.5566,51.564,21000.0
2014-07-01 10:40:00,69.71,69.71,69.49,69.53,27700.0,51.5492,51.5492,51.3865,51.4161,27700.0
2014-07-01 10:45:00,69.53,69.6,69.51,69.59,52800.0,51.4161,51.4679,51.4013,51.4605,52800.0
2014-07-01 10:50:00,69.59,69.59,69.55,69.56,9100.0,51.4605,51.4605,51.4309,51.4383,9100.0
2014-07-01 10:55:00,69.57,69.64,69.57,69.63,58500.0,51.4457,51.4974,51.4457,51.49,58500.0
2014-07-01 11:00:00,69.63,69.68,69.62,69.65,10900.0,51.49,51.527,51.4826,51.5048,10900.0
2014-07-01 11:05:00,69.66,69.75,69.66,69.71,11400.0,51.5122,51.5788,51.5122,51.5492,11400.0
2014-07-01 11:10:00,69.71,69.71,69.66,69.7,10000.0,51.5492,51.5492,51.5122,51.5418,10000.0
2014-07-01 11:15:00,69.7,69.73,69.69,69.71,12600.0,51.5418,51.564,51.5344,51.5492,12600.0
2014-07-01 11:20:00,69.72,69.76,69.69,69.76,32000.0,51.5566,51.5862,51.5344,51.5862,32000.0
2014-07-01 11:25:00,69.76,69.82,69.75,69.81,12700.0,51.5862,51.6305,51.5788,51.6231,12700.0
2014-07-01 11:30:00,69.81,69.84,69.79,69.81,20800.0,51.6231,51.6453,51.6084,51.6231,20800.0
2014-07-01 11:35:00,69.81,69.86,69.79,69.84,16800.0,51.6231,51.6601,51.6084,51.6453,16800.0
2014-07-01 11:40:00,69.84,69.85,69.83,69.83,8100.0,51.6453,51.6527,51.6379,51.6379,8100.0
2014-07-01 11:45:00,69.83,69.88,69.81,69.86,20900.0,51.6379,51.6749,51.6231,51.6601,20900.0
2014-07-01 11:50:00,69.85,69.86,69.81,69.86,19800.0,51.6527,51.6601,51.6231,51.6601,19800.0
2014-07-01 11:55:00,69.85,69.89,69.85,69.87,8700.0,51.6527,51.6823,51.6527,51.6675,8700.0
2014-07-01 12:00:00,69.87,69.88,69.85,69.86,6100.0,51.6675,51.6749,51.6527,51.6601,6100.0
2014-07-01 12:05:00,69.85,69.86,69.81,69.82,8300.0,51.6527,51.6601,51.6231,51.6305,8300.0
2014-07-01 12:10:00,69.82,69.82,69.79,69.79,3700.0,51.6305,51.6305,51.6084,51.6084,3700.0
2014-07-01 12:15:00,69.79,69.79,69.76,69.77,3900.0,51.6084,51.6084,51.5862,51.5936,3900.0
2014-07-01 12:20:00,69.78,69.8,69.76,69.76,5100.0,51.601,51.6158,51.5862,51.5862,5100.0
2014-07-01 12:25:00,69.77,69.78,69.75,69.76,6000.0,51.5936,51.601,51.5788,51.5862,6000.0
2014-07-01 12:30:00,69.76,69.77,69.71,69.72,6600.0,51.5862,51.5936,51.5492,51.5566,6600.0
2014-07-01 12:35:00,69.72,69.78,69.72,69.74,10000.0,51.5566,51.601,51.5566,51.5714,10000.0
2014-07-01 12:40:00,69.75,69.77,69.73,69.74,9000.0,51.5788,51.5936,51.564,51.5714,9000.0
2014-07-01 12:45:00,69.74,69.77,69.73,69.77,6700.0,51.5714,51.5936,51.564,51.5936,6700.0
2014-07-01 12:50:00,69.77,69.8,69.76,69.77,6600.0,51.5936,51.6158,51.5862,51.5936,6600.0
2014-07-01 12:55:00,69.77,69.81,69.76,69.81,54200.0,51.5936,51.6231,51.5862,51.6231,54200.0
2014-07-01 13:00:00,69.8,69.87,69.79,69.86,10800.0,51.6158,51.6675,51.6084,51.6601,10800.0
2014-07-01 13:05:00,69.86,69.9,69.85,69.89,5900.0,51.6601,51.6897,51.6527,51.6823,5900.0
2014-07-01 13:10:00,69.9,69.97,69.89,69.94,10900.0,51.6897,51.7415,51.6823,51.7193,10900.0
2014-07-01 13:15:00,69.95,69.95,69.87,69.87,25100.0,51.7267,51.7267,51.6675,51.6675,25100.0
2014-07-01 13:20:00,69.87,69.9,69.85,69.9,41900.0,51.6675,51.6897,51.6527,51.6897,41900.0
2014-07-01 13:25:00,69.89,69.92,69.88,69.91,5500.0,51.6823,51.7045,51.6749,51.6971,5500.0
2014-07-01 13:30:00,69.91,69.91,69.87,69.88,5300.0,51.6971,51.6971,51.6675,51.6749,5300.0
2014-07-01 13:35:00,69.88,69.92,69.88,69.88,9100.0,51.6749,51.7045,51.6749,51.6749,9100.0
2014-07-01 13:40:00,69.88,69.91,69.87,69.89,8200.0,51.6749,51.6971,51.6675,51.6823,8200.0
2014-07-01 13:45:00,69.9,69.95,69.87,69.95,15800.0,51.6897,51.7267,51.6675,51.7267,15800.0
2014-07-01 13:50:00,69.94,69.95,69.93,69.94,16200.0,51.7193,51.7267,51.7119,51.7193,16200.0
2014-07-01 13:55:00,69.94,69.98,69.91,69.94,50600.0,51.7193,51.7489,51.6971,51.7193,50600.0
2014-07-01 14:00:00,69.94,69.94,69.86,69.86,13100.0,51.7193,51.7193,51.6601,51.6601,13100.0
2014-07-01 14:05:00,69.86,69.91,69.86,69.91,7000.0,51.6601,51.6971,51.6601,51.6971,7000.0
2014-07-01 14:10:00,69.9,69.93,69.89,69.89,6900.0,51.6897,51.7119,51.6823,51.6823,6900.0
2014-07-01 14:15:00,69.88,69.89,69.87,69.87,3500.0,51.6749,51.6823,51.6675,51.6675,3500.0
2014-07-01 14:20:00,69.88,69.89,69.88,69.88,4300.0,51.6749,51.6823,51.6749,51.6749,4300.0
2014-07-01 14:25:00,69.88,69.9,69.84,69.86,14000.0,51.6749,51.6897,51.6453,51.6601,14000.0
2014-07-01 14:30:00,69.87,69.91,69.87,69.9,16600.0,51.6675,51.6971,51.6675,51.6897,16600.0
2014-07-01 14:35:00,69.91,69.93,69.9,69.9,88600.0,51.6971,51.7119,51.6897,51.6897,88600.0
2014-07-01 14:40:00,69.9,69.91,69.84,69.86,18800.0,51.6897,51.6971,51.6453,51.6601,18800.0
2014-07-01 14:45:00,69.85,69.85,69.78,69.78,13800.0,51.6527,51.6527,51.601,51.601,13800.0
2014-07-01 14:50:00,69.78,69.79,69.7,69.71,32900.0,51.601,51.6084,51.5418,51.5492,32900.0
2014-07-01 14:55:00,69.7,69.75,69.69,69.7,41000.0,51.5418,51.5788,51.5344,51.5418,41000.0
2014-07-01 15:00:00,69.7,69.75,69.69,69.75,17500.0,51.5418,51.5788,51.5344,51.5788,17500.0
2014-07-01 15:05:00,69.74,69.83,69.71,69.82,21300.0,51.5714,51.6379,51.5492,51.6305,21300.0
2014-07-01 15:10:00,69.83,69.85,69.81,69.84,20700.0,51.6379,51.6527,51.6231,51.6453,20700.0
2014-07-01 15:15:00,69.83,69.9,69.78,69.89,26300.0,51.6379,51.6897,51.601,51.6823,26300.0
2014-07-01 15:20:00,69.88,69.89,69.82,69.85,16800.0,51.6749,51.6823,51.6305,51.6527,16800.0
2014-07-01 15:25:00,69.84,69.86,69.79,69.85,26100.0,51.6453,51.6601,51.6084,51.6527,26100.0
2014-07-01 15:30:00,69.84,69.89,69.84,69.85,182000.0,51.6453,51.6823,51.6453,51.6527,182000.0
2014-07-01 15:35:00,69.85,69.86,69.83,69.84,129900.0,51.6527,51.6601,51.6379,51.6453,129900.0
2014-07-01 15:40:00,69.84,69.84,69.77,69.77,33900.0,51.6453,51.6453,51.5936,51.5936,33900.0
2014-07-01 15:45:00,69.77,69.81,69.69,69.69,73500.0,51.5936,51.6231,51.5344,51.5344,73500.0
2014-07-01 15:50:00,69.69,69.74,69.65,69.66,53700.0,51.5344,51.5714,51.5048,51.5122,53700.0
2014-07-01 15:55:00,69.66,69.7,69.6,69.61,102900.0,51.5122,51.5418,51.4679,51.4753,102900.0
2014-07-02 09:30:00,69.48,69.63,69.41,69.62,21400.0,51.3791,51.49,51.3274,51.4826,21400.0
2014-07-02 09:35:00,69.63,70.19,69.63,70.11,69500.0,51.49,51.9041,51.49,51.845,69500.0
2014-07-02 09:40:00,70.1,70.1,70.01,70.04,28900.0,51.8376,51.8376,51.771,51.7932,28900.0
2014-07-02 09:45:00,70.01,70.03,69.91,69.99,15900.0,51.771,51.7858,51.6971,51.7563,15900.0
2014-07-02 09:50:00,69.98,69.98,69.89,69.96,32500.0,51.7489,51.7489,51.6823,51.7341,32500.0
2014-07-02 09:55:00,69.96,69.99,69.83,69.99,17100.0,51.7341,51.7563,51.6379,51.7563,17100.0
2014-07-02 10:00:00,69.98,70.01,69.88,69.88,164100.0,51.7489,51.771,51.6749,51.6749,164100.0
2014-07-02 10:05:00,69.89,69.91,69.73,69.74,7100.0,51.6823,51.6971,51.564,51.5714,7100.0
2014-07-02 10:10:00,69.74,69.79,69.71,69.76,14000.0,51.5714,51.6084,51.5492,51.5862,14000.0
2014-07-02 10:15:00,69.77,69.88,69.75,69.88,8800.0,51.5936,51.6749,51.5788,51.6749,8800.0
2014-07-02 10:20:00,69.88,69.98,69.87,69.98,72200.0,51.6749,51.7489,51.6675,51.7489,72200.0
2014-07-02 10:25:00,69.97,69.98,69.91,69.92,16100.0,51.7415,51.7489,51.6971,51.7045,16100.0
2014-07-02 10:30:00,69.92,69.94,69.8,69.85,38600.0,51.7045,51.7193,51.6158,51.6527,38600.0
2014-07-02 10:35:00,69.85,69.94,69.85,69.88,41500.0,51.6527,51.7193,51.6527,51.6749,41500.0
2014-07-02 10:40:00,69.87,69.87,69.75,69.81,44600.0,51.6675,51.6675,51.5788,51.6231,44600.0
2014-07-02 10:45:00,69.81,69.84,69.75,69.78,19300.0,51.6231,51.6453,51.5788,51.601,19300.0
2014-07-02 10:50:00,69.77,69.85,69.77,69.79,33800.0,51.5936,51.6527,51.5936,51.6084,33800.0
2014-07-02 10:55:00,69.8,69.83,69.78,69.81,16500.0,51.6158,51.6379,51.601,51.6231,16500.0
2014-07-02 11:00:00,69.82,69.92,69.81,69.92,35700.0,51.6305,51.7045,51.6231,51.7045,35700.0
2014-07-02 11:05:00,69.92,69.98,69.88,69.89,42100.0,51.7045,51.7489,51.6749,51.6823,42100.0
2014-07-02 11:10:00,69.89,69.9,69.81,69.83,7400.0,51.6823,51.6897,51.6231,51.6379,7400.0
2014-07-02 11:15:00,69.84,69.88,69.84,69.88,4700.0,51.6453,51.6749,51.6453,51.6749,4700.0
2014-07-02 11:20:00,69.88,69.94,69.85,69.94,26700.0,51.6749,51.7193,51.6527,51.7193,26700.0
2014-07-02 11:25:00,69.94,69.94,69.87,69.88,14500.0,51.7193,51.7193,51.6675,51.6749,14500.0
2014-07-02 11:30:00,69.88,69.88,69.77,69.77,19900.0,51.6749,51.6749,51.5936,51.5936,19900.0
2014-07-02 11:35:00,69.77,69.79,69.75,69.78,9500.0,51.5936,51.6084,51.5788,51.601,9500.0
2014-07-02 11:40:00,69.77,69.85,69.77,69.83,26200.0,51.5936,51.6527,51.5936,51.6379,26200.0
2014-07-02 11:45:00,69.82,69.83,69.72,69.75,34700.0,51.6305,51.6379,51.5566,51.5788,34700.0
2014-07-02 11:50:00,69.75,69.75,69.71,69.73,4600.0,51.5788,51.5788,51.5492,51.564,4600.0
2014-07-02 11:55:00,69.73,69.73,69.7,69.72,32100.0,51.564,51.564,51.5418,51.5566,32100.0
2014-07-02 12:00:00,69.72,69.81,69.72,69.81,4300.0,51.5566,51.6231,51.5566,51.6231,4300.0
2014-07-02 12:05:00,69.82,69.87,69.81,69.83,7300.0,51.6305,51.6675,51.6231,51.6379,7300.0
2014-07-02 12:10:00,69.84,69.84,69.82,69.84,2900.0,51.6453,51.6453,51.6305,51.6453,2900.0
2014-07-02 12:15:00,69.84,69.84,69.79,69.79,4700.0,51.6453,51.6453,51.6084,51.6084,4700.0
2014-07-02 12:20:00,69.81,69.83,69.79,69.83,2800.0,51.6231,51.6379,51.6084,51.6379,2800.0
2014-07-02 12:25:00,69.82,69.85,69.81,69.82,4000.0,51.6305,51.6527,51.6231,51.6305,4000.0
2014-07-02 12:30:00,69.81,69.81,69.73,69.74,5500.0,51.6231,51.6231,51.564,51.5714,5500.0
2014-07-02 12:35:00,69.74,69.77,69.73,69.77,6500.0,51.5714,51.5936,51.564,51.5936,6500.0
2014-07-02 12:40:00,69.74,69.79,69.74,69.78,2900.0,51.5714,51.6084,51.5714,51.601,2900.0
2014-07-02 12:45:00,69.77,69.77,69.73,69.73,2300.0,51.5936,51.5936,51.564,51.564,2300.0
2014-07-02 12:50:00,69.73,69.73,69.63,69.63,6400.0,51.564,51.564,51.49,51.49,6400.0
2014-07-02 12:55:00,69.64,69.72,69.64,69.71,4800.0,51.4974,51.5566,51.4974,51.5492,4800.0
2014-07-02 13:00:00,69.7,69.7,69.67,69.67,3900.0,51.5418,51.5418,51.5196,51.5196,3900.0
2014-07-02 13:05:00,69.67,69.68,69.64,69.68,4900.0,51.5196,51.527,51.4974,51.527,4900.0
2014-07-02 13:10:00,69.67,69.69,69.65,69.66,3500.0,51.5196,51.5344,51.5048,51.5122,3500.0
2014-07-02 13:15:00,69.65,69.66,69.62,69.66,3800.0,51.5048,51.5122,51.4826,51.5122,3800.0
2014-07-02 13:20:00,69.67,69.7,69.66,69.66,4000.0,51.5196,51.5418,51.5122,51.5122,4000.0
2014-07-02 13:25:00,69.65,69.7,69.65,69.7,1500.0,51.5048,51.5418,51.5048,51.5418,1500.0
2014-07-02 13:30:00,69.69,69.71,69.68,69.68,5500.0,51.5344,51.5492,51.527,51.527,5500.0
2014-07-02 13:35:00,69.67,69.67,69.63,69.64,3700.0,51.5196,51.5196,51.49,51.4974,3700.0
2014-07-02 13:40:00,69.63,69.71,69.63,69.69,8700.0,51.49,51.5492,51.49,51.5344,8700.0
2014-07-02 13:45:00,69.68,69.71,69.67,69.7,1700.0,51.527,51.5492,51.5196,51.5418,1700.0
2014-07-02 13:50:00,69.69,69.72,69.68,69.71,8800.0,51.5344,51.5566,51.527,51.5492,8800.0
2014-07-02 13:55:00,69.7,69.75,69.7,69.74,5200.0,51.5418,51.5788,51.5418,51.5714,5200.0
2014-07-02 14:00:00,69.75,69.75,69.72,69.74,4500.0,51.5788,51.5788,51.5566,51.5714,4500.0
2014-07-02 14:05:00,69.73,69.73,69.7,69.7,6300.0,51.564,51.564,51.5418,51.5418,6300.0
2014-07-02 14:10:00,69.7,69.74,69.7,69.71,7500.0,51.5418,51.5714,51.5418,51.5492,7500.0
2014-07-02 14:15:00,69.7,69.7,69.67,69.69,2600.0,51.5418,51.5418,51.5196,51.5344,2600.0
2014-07-02 14:20:00,69.71,69.71,69.67,69.68,3300.0,51.5492,51.5492,51.5196,51.527,3300.0
2014-07-02 14:25:00,69.67,69.68,69.65,69.67,4200.0,51.5196,51.527,51.5048,51.5196,4200.0
2014-07-02 14:30:00,69.66,69.73,69.66,69.73,5200.0,51.5122,51.564,51.5122,51.564,5200.0
2014-07-02 14:35:00,69.72,69.72,69.67,69.67,3800.0,51.5566,51.5566,51.5196,51.5196,3800.0
2014-07-02 14:40:00,69.68,69.71,69.67,69.67,5900.0,51.527,51.5492,51.5196,51.5196,5900.0
2014-07-02 14:45:00,69.67,69.67,69.65,69.65,6700.0,51.5196,51.5196,51.5048,51.5048,6700.0
2014-07-02 14:50:00,69.65,69.66,69.6,69.61,9300.0,51.5048,51.5122,51.4679,51.4753,9300.0
2014-07-02 14:55:00,69.61,69.67,69.6,69.66,7400.0,51.4753,51.5196,51.4679,51.5122,7400.0
2014-07-02 15:00:00,69.66,69.68,69.66,69.67,8600.0,51.5122,51.527,51.5122,51.5196,8600.0
2014-07-02 15:05:00,69.68,69.71,69.67,69.67,7800.0,51.527,51.5492,51.5196,51.5196,7800.0
2014-07-02 15:10:00,69.67,69.7,69.66,69.7,7000.0,51.5196,51.5418,51.5122,51.5418,7000.0
2014-07-02 15:15:00,69.7,69.71,69.61,69.63,21900.0,51.5418,51.5492,51.4753,51.49,21900.0
2014-07-02 15:20:00,69.64,69.66,69.55,69.55,15200.0,51.4974,51.5122,51.4309,51.4309,15200.0
2014-07-02 15:25:00,69.56,69.59,69.55,69.58,15200.0,51.4383,51.4605,51.4309,51.4531,15200.0
2014-07-02 15:30:00,69.57,69.58,69.54,69.56,19100.0,51.4457,51.4531,51.4235,51.4383,19100.0
2014-07-02 15:35:00,69.56,69.56,69.53,69.54,20500.0,51.4383,51.4383,51.4161,51.4235,20500.0
2014-07-02 15:40:00,69.53,69.54,69.51,69.52,25300.0,51.4161,51.4235,51.4013,51.4087,25300.0
2014-07-02 15:45:00,69.51,69.54,69.49,69.53,38500.0,51.4013,51.4235,51.3865,51.4161,38500.0
2014-07-02 15:50:00,69.54,69.58,69.53,69.56,41200.0,51.4235,51.4531,51.4161,51.4383,41200.0
2014-07-02 15:55:00,69.57,69.6,69.56,69.6,51100.0,51.4457,51.4679,51.4383,51.4679,51100.0
2014-07-03 09:30:00,69.78,69.87,69.65,69.73,41600.0,51.601,51.6675,51.5048,51.564,41600.0
2014-07-03 09:35:00,69.74,69.99,69.74,69.86,35000.0,51.5714,51.7563,51.5714,51.6601,35000.0
2014-07-03 09:40:00,69.84,69.85,69.68,69.71,23000.0,51.6453,51.6527,51.527,51.5492,23000.0
2014-07-03 09:45:00,69.72,69.73,69.68,69.71,9100.0,51.5566,51.564,51.527,51.5492,9100.0
2014-07-03 09:50:00,69.7,69.91,69.7,69.9,19500.0,51.5418,51.6971,51.5418,51.6897,19500.0
2014-07-03 09:55:00,69.91,69.99,69.9,69.98,12000.0,51.6971,51.7563,51.6897,51.7489,12000.0
2014-07-03 10:00:00,69.98,69.99,69.92,69.95,21200.0,51.7489,51.7563,51.7045,51.7267,21200.0
2014-07-03 10:05:00,69.97,69.99,69.94,69.96,12400.0,51.7415,51.7563,51.7193,51.7341,12400.0
2014-07-03 10:10:00,69.96,69.97,69.91,69.93,18000.0,51.7341,51.7415,51.6971,51.7119,18000.0
2014-07-03 10:15:00,69.91,69.94,69.88,69.9,7700.0,51.6971,51.7193,51.6749,51.6897,7700.0
2014-07-03 10:20:00,69.92,69.92,69.87,69.9,10300.0,51.7045,51.7045,51.6675,51.6897,10300.0
2014-07-03 10:25:00,69.9,70.0,69.89,70.0,9400.0,51.6897,51.7636,51.6823,51.7636,9400.0
2014-07-03 10:30:00,70.0,70.05,70.0,70.04,19400.0,51.7636,51.8006,51.7636,51.7932,19400.0
2014-07-03 10:35:00,70.04,70.07,70.01,70.07,18500.0,51.7932,51.8154,51.771,51.8154,18500.0
2014-07-03 10:40:00,70.07,70.07,70.04,70.06,7400.0,51.8154,51.8154,51.7932,51.808,7400.0
2014-07-03 10:45:00,70.06,70.13,70.05,70.13,20800.0,51.808,51.8598,51.8006,51.8598,20800.0
2014-07-03 10:50:00,70.12,70.2,70.1,70.19,10400.0,51.8524,51.9115,51.8376,51.9041,10400.0
2014-07-03 10:55:00,70.19,70.24,70.18,70.23,19000.0,51.9041,51.9411,51.8968,51.9337,19000.0
2014-07-03 11:00:00,70.23,70.24,70.18,70.18,11800.0,51.9337,51.9411,51.8968,51.8968,11800.0
2014-07-03 11:05:00,70.18,70.19,70.12,70.17,20600.0,51.8968,51.9041,51.8524,51.8894,20600.0
2014-07-03 11:10:00,70.17,70.21,70.17,70.19,10200.0,51.8894,51.9189,51.8894,51.9041,10200.0
2014-07-03 11:15:00,70.18,70.21,70.17,70.19,8800.0,51.8968,51.9189,51.8894,51.9041,8800.0
2014-07-03 11:20:00,70.18,70.21,70.17,70.2,12500.0,51.8968,51.9189,51.8894,51.9115,12500.0
2014-07-03 11:25:00,70.21,70.29,70.21,70.27,12800.0,51.9189,51.9781,51.9189,51.9633,12800.0
2014-07-03 11:30:00,70.26,70.28,70.23,70.26,7800.0,51.9559,51.9707,51.9337,51.9559,7800.0
2014-07-03 11:35:00,70.27,70.34,70.27,70.32,10000.0,51.9633,52.0151,51.9633,52.0003,10000.0
2014-07-03 11:40:00,70.31,70.31,70.28,70.28,4900.0,51.9929,51.9929,51.9707,51.9707,4900.0
2014-07-03 11:45:00,70.29,70.32,70.28,70.3,11800.0,51.9781,52.0003,51.9707,51.9855,11800.0
2014-07-03 11:50:00,70.3,70.33,70.29,70.31,11400.0,51.9855,52.0077,51.9781,51.9929,11400.0
2014-07-03 11:55:00,70.31,70.35,70.3,70.34,6400.0,51.9929,52.0225,51.9855,52.0151,6400.0
2014-07-03 12:00:00,70.33,70.41,70.33,70.4,15600.0,52.0077,52.0668,52.0077,52.0594,15600.0
2014-07-03 12:05:00,70.4,70.47,70.39,70.46,10700.0,52.0594,52.1112,52.052,52.1038,10700.0
2014-07-03 12:10:00,70.47,70.48,70.41,70.42,22700.0,52.1112,52.1186,52.0668,52.0742,22700.0
2014-07-03 12:15:00,70.42,70.42,70.35,70.36,21800.0,52.0742,52.0742,52.0225,52.0299,21800.0
2014-07-03 12:20:00,70.35,70.36,70.28,70.29,20000.0,52.0225,52.0299,51.9707,51.9781,20000.0
2014-07-03 12:25:00,70.31,70.38,70.3,70.38,29900.0,51.9929,52.0447,51.9855,52.0447,29900.0
2014-07-03 12:30:00,70.37,70.4,70.34,70.35,22200.0,52.0373,52.0594,52.0151,52.0225,22200.0
2014-07-03 12:35:00,70.36,70.42,70.36,70.42,19400.0,52.0299,52.0742,52.0299,52.0742,19400.0
2014-07-03 12:40:00,70.42,70.5,70.42,70.48,48200.0,52.0742,52.1334,52.0742,52.1186,48200.0
2014-07-03 12:45:00,70.49,70.52,70.44,70.51,51400.0,52.126,52.1482,52.089,52.1408,51400.0
2014-07-03 12:50:00,70.5,70.52,70.44,70.46,56000.0,52.1334,52.1482,52.089,52.1038,56000.0
2014-07-03 12:55:00,70.47,70.48,70.38,70.44,114100.0,52.1112,52.1186,52.0447,52.089,114100.0
2014-07-07 09:30:00,70.0,70.13,69.76,69.76,46400.0,51.7636,51.8598,51.5862,51.5862,46400.0
2014-07-07 09:35:00,69.73,69.75,69.56,69.65,48300.0,51.564,51.5788,51.4383,51.5048,48300.0
2014-07-07 09:40:00,69.64,69.68,69.52,69.59,41700.0,51.4974,51.527,51.4087,51.4605,41700.0
2014-07-07 09:45:00,69.59,69.8,69.51,69.76,41100.0,51.4605,51.6158,51.4013,51.5862,41100.0
2014-07-07 09:50:00,69.78,69.78,69.66,69.75,10100.0,51.601,51.601,51.5122,51.5788,10100.0
2014-07-07 09:55:00,69.76,69.86,69.76,69.86,11200.0,51.5862,51.6601,51.5862,51.6601,11200.0
2014-07-07 10:00:00,69.86,69.88,69.78,69.81,9200.0,51.6601,51.6749,51.601,51.6231,9200.0
2014-07-07 10:05:00,69.83,69.89,69.82,69.83,11700.0,51.6379,51.6823,51.6305,51.6379,11700.0
2014-07-07 10:10:00,69.82,69.89,69.81,69.85,11600.0,51.6305,51.6823,51.6231,51.6527,11600.0
2014-07-07 10:15:00,69.84,69.99,69.84,69.94,17900.0,51.6453,51.7563,51.6453,51.7193,17900.0
2014-07-07 10:20:00,69.94,69.94,69.87,69.87,5400.0,51.7193,51.7193,51.6675,51.6675,5400.0
2014-07-07 10:25:00,69.87,69.89,69.81,69.81,10800.0,51.6675,51.6823,51.6231,51.6231,10800.0
2014-07-07 10:30:00,69.81,69.83,69.77,69.78,13400.0,51.6231,51.6379,51.5936,51.601,13400.0
2014-07-07 10:35:00,69.78,69.8,69.73,69.79,16600.0,51.601,51.6158,51.564,51.6084,16600.0
2014-07-07 10:40:00,69.8,70.0,69.8,69.99,16900.0,51.6158,51.7636,51.6158,51.7563,16900.0
2014-07-07 10:45:00,69.98,69.98,69.81,69.81,10600.0,51.7489,51.7489,51.6231,51.6231,10600.0
2014-07-07 10:50:00,69.8,69.8,69.72,69.72,9400.0,51.6158,51.6158,51.5566,51.5566,9400.0
2014-07-07 10:55:00,69.73,69.74,69.6,69.6,9800.0,51.564,51.5714,51.4679,51.4679,9800.0
2014-07-07 11:00:00,69.59,69.59,69.54,69.54,12700.0,51.4605,51.4605,51.4235,51.4235,12700.0
2014-07-07 11:05:00,69.57,69.69,69.57,69.65,7500.0,51.4457,51.5344,51.4457,51.5048,7500.0
2014-07-07 11:10:00,69.65,69.74,69.64,69.74,7900.0,51.5048,51.5714,51.4974,51.5714,7900.0
2014-07-07 11:15:00,69.75,69.78,69.7,69.71,7500.0,51.5788,51.601,51.5418,51.5492,7500.0
2014-07-07 11:20:00,69.71,69.71,69.64,69.69,7100.0,51.5492,51.5492,51.4974,51.5344,7100.0
2014-07-07 11:25:00,69.7,69.7,69.61,69.61,8200.0,51.5418,51.5418,51.4753,51.4753,8200.0
2014-07-07 11:30:00,69.6,69.61,69.57,69.61,5300.0,51.4679,51.4753,51.4457,51.4753,5300.0
2014-07-07 11:35:00,69.62,69.66,69.62,69.66,3000.0,51.4826,51.5122,51.4826,51.5122,3000.0
2014-07-07 11:40:00,69.65,69.66,69.64,69.65,5600.0,51.5048,51.5122,51.4974,51.5048,5600.0
2014-07-07 11:45:00,69.66,69.66,69.6,69.6,2200.0,51.5122,51.5122,51.4679,51.4679,2200.0
2014-07-07 11:50:00,69.6,69.67,69.6,69.63,5800.0,51.4679,51.5196,51.4679,51.49,5800.0
2014-07-07 11:55:00,69.64,69.64,69.6,69.63,4900.0,51.4974,51.4974,51.4679,51.49,4900.0
2014-07-07 12:00:00,69.63,69.78,69.63,69.78,7500.0,51.49,51.601,51.49,51.601,7500.0
2014-07-07 12:05:00,69.78,69.78,69.73,69.74,5400.0,51.601,51.601,51.564,51.5714,5400.0
2014-07-07 12:10:00,69.74,69.79,69.73,69.78,7100.0,51.5714,51.6084,51.564,51.601,7100.0
2014-07-07 12:15:00,69.79,69.83,69.78,69.83,4500.0,51.6084,51.6379,51.601,51.6379,4500.0
2014-07-07 12:20:00,69.83,69.88,69.83,69.88,2400.0,51.6379,51.6749,51.6379,51.6749,2400.0
2014-07-07 12:25:00,69.87,69.88,69.85,69.85,7800.0,51.6675,51.6749,51.6527,51.6527,7800.0
2014-07-07 12:30:00,69.86,69.86,69.82,69.84,6500.0,51.6601,51.6601,51.6305,51.6453,6500.0
2014-07-07 12:35:00,69.84,69.85,69.82,69.83,5500.0,51.6453,51.6527,51.6305,51.6379,5500.0
2014-07-07 12:40:00,69.83,69.86,69.83,69.84,4400.0,51.6379,51.6601,51.6379,51.6453,4400.0
2014-07-07 12:45:00,69.83,69.84,69.78,69.8,5700.0,51.6379,51.6453,51.601,51.6158,5700.0
2014-07-07 12:50:00,69.78,69.79,69.76,69.79,2700.0,51.601,51.6084,51.5862,51.6084,2700.0
2014-07-07 12:55:00,69.77,69.82,69.76,69.82,6100.0,51.5936,51.6305,51.5862,51.6305,6100.0
2014-07-07 13:00:00,69.82,69.86,69.82,69.86,8800.0,51.6305,51.6601,51.6305,51.6601,8800.0
2014-07-07 13:05:00,69.87,70.01,69.87,70.01,23200.0,51.6675,51.771,51.6675,51.771,23200.0
2014-07-07 13:10:00,70.01,70.03,70.0,70.03,14600.0,51.771,51.7858,51.7636,51.7858,14600.0
2014-07-07 13:15:00,70.01,70.02,69.99,70.02,8000.0,51.771,51.7784,51.7563,51.7784,8000.0
2014-07-07 13:20:00,70.02,70.02,70.0,70.0,4900.0,51.7784,51.7784,51.7636,51.7636,4900.0
2014-07-07 13:25:00,70.01,70.09,70.01,70.08,12000.0,51.771,51.8302,51.771,51.8228,12000.0
2014-07-07 13:30:00,70.08,70.18,70.07,70.18,12200.0,51.8228,51.8968,51.8154,51.8968,12200.0
2014-07-07 13:35:00,70.17,70.18,70.14,70.16,9700.0,51.8894,51.8968,51.8672,51.882,9700.0
2014-07-07 13:40:00,70.15,70.25,70.14,70.24,17200.0,51.8746,51.9485,51.8672,51.9411,17200.0
2014-07-07 13:45:00,70.24,70.33,70.24,70.33,12600.0,51.9411,52.0077,51.9411,52.0077,12600.0
2014-07-07 13:50:00,70.32,70.35,70.3,70.33,19200.0,52.0003,52.0225,51.9855,52.0077,19200.0
2014-07-07 13:55:00,70.33,70.35,70.26,70.27,14200.0,52.0077,52.0225,51.9559,51.9633,14200.0
2014-07-07 14:00:00,70.26,70.27,70.22,70.26,13400.0,51.9559,51.9633,51.9263,51.9559,13400.0
2014-07-07 14:05:00,70.26,70.26,70.22,70.22,9600.0,51.9559,51.9559,51.9263,51.9263,9600.0
2014-07-07 14:10:00,70.22,70.25,70.19,70.19,12900.0,51.9263,51.9485,51.9041,51.9041,12900.0
2014-07-07 14:15:00,70.19,70.24,70.18,70.23,7500.0,51.9041,51.9411,51.8968,51.9337,7500.0
2014-07-07 14:20:00,70.22,70.23,70.15,70.19,14800.0,51.9263,51.9337,51.8746,51.9041,14800.0
2014-07-07 14:25:00,70.19,70.22,70.17,70.21,9700.0,51.9041,51.9263,51.8894,51.9189,9700.0
2014-07-07 14:30:00,70.21,70.22,70.14,70.16,37500.0,51.9189,51.9263,51.8672,51.882,37500.0
2014-07-07 14:35:00,70.15,70.2,70.15,70.2,14200.0,51.8746,51.9115,51.8746,51.9115,14200.0
2014-07-07 14:40:00,70.18,70.24,70.18,70.19,8400.0,51.8968,51.9411,51.8968,51.9041,8400.0
2014-07-07 14:45:00,70.17,70.24,70.17,70.23,8800.0,51.8894,51.9411,51.8894,51.9337,8800.0
2014-07-07 14:50:00,70.22,70.3,70.19,70.29,11100.0,51.9263,51.9855,51.9041,51.9781,11100.0
2014-07-07 14:55:00,70.29,70.32,70.27,70.3,12700.0,51.9781,52.0003,51.9633,51.9855,12700.0
2014-07-07 15:00:00,70.3,70.3,70.24,70.26,18400.0,51.9855,51.9855,51.9411,51.9559,18400.0
2014-07-07 15:05:00,70.25,70.26,70.16,70.18,12600.0,51.9485,51.9559,51.882,51.8968,12600.0
2014-07-07 15:10:00,70.17,70.2,70.15,70.15,9500.0,51.8894,51.9115,51.8746,51.8746,9500.0
2014-07-07 15:15:00,70.16,70.24,70.16,70.23,27800.0,51.882,51.9411,51.882,51.9337,27800.0
2014-07-07 15:20:00,70.22,70.29,70.22,70.29,24000.0,51.9263,51.9781,51.9263,51.9781,24000.0
2014-07-07 15:25:00,70.29,70.31,70.27,70.27,19100.0,51.9781,51.9929,51.9633,51.9633,19100.0
2014-07-07 15:30:00,70.28,70.29,70.25,70.26,27200.0,51.9707,51.9781,51.9485,51.9559,27200.0
2014-07-07 15:35:00,70.26,70.31,70.26,70.3,21200.0,51.9559,51.9929,51.9559,51.9855,21200.0
2014-07-07 15:40:00,70.3,70.31,70.28,70.31,19600.0,51.9855,51.9929,51.9707,51.9929,19600.0
2014-07-07 15:45:00,70.32,70.41,70.31,70.41,68700.0,52.0003,52.0668,51.9929,52.0668,68700.0
2014-07-07 15:50:00,70.4,70.44,70.34,70.35,80500.0,52.0594,52.089,52.0151,52.0225,80500.0
2014-07-07 15:55:00,70.35,70.39,70.34,70.37,113200.0,52.0225,52.052,52.0151,52.0373,113200.0
2014-07-08 09:30:00,69.95,70.05,69.62,69.62,41800.0,51.7267,51.8006,51.4826,51.4826,41800.0
2014-07-08 09:35:00,69.62,69.73,69.53,69.57,7200.0,51.4826,51.564,51.4161,51.4457,7200.0
2014-07-08 09:40:00,69.54,69.54,69.43,69.52,16900.0,51.4235,51.4235,51.3421,51.4087,16900.0
2014-07-08 09:45:00,69.54,69.57,69.43,69.47,10000.0,51.4235,51.4457,51.3421,51.3717,10000.0
2014-07-08 09:50:00,69.45,69.47,69.36,69.43,9600.0,51.3569,51.3717,51.2904,51.3421,9600.0
2014-07-08 09:55:00,69.44,69.46,69.37,69.37,10200.0,51.3495,51.3643,51.2978,51.2978,10200.0
2014-07-08 10:00:00,69.36,69.39,69.28,69.28,19900.0,51.2904,51.3126,51.2312,51.2312,19900.0
2014-07-08 10:05:00,69.28,69.43,69.23,69.43,17600.0,51.2312,51.3421,51.1942,51.3421,17600.0
2014-07-08 10:10:00,69.43,69.48,69.43,69.46,14500.0,51.3421,51.3791,51.3421,51.3643,14500.0
2014-07-08 10:15:00,69.45,69.48,69.38,69.41,13200.0,51.3569,51.3791,51.3052,51.3274,13200.0
2014-07-08 10:20:00,69.39,69.44,69.39,69.4,7000.0,51.3126,51.3495,51.3126,51.32,7000.0
2014-07-08 10:25:00,69.39,69.42,69.29,69.33,24900.0,51.3126,51.3347,51.2386,51.2682,24900.0
2014-07-08 10:30:00,69.33,69.33,69.19,69.28,12900.0,51.2682,51.2682,51.1647,51.2312,12900.0
2014-07-08 10:35:00,69.27,69.35,69.27,69.35,8400.0,51.2238,51.283,51.2238,51.283,8400.0
2014-07-08 10:40:00,69.35,69.42,69.35,69.41,18200.0,51.283,51.3347,51.283,51.3274,18200.0
2014-07-08 10:45:00,69.4,69.45,69.35,69.44,17100.0,51.32,51.3569,51.283,51.3495,17100.0
2014-07-08 10:50:00,69.45,69.46,69.42,69.45,9200.0,51.3569,51.3643,51.3347,51.3569,9200.0
2014-07-08 10:55:00,69.45,69.46,69.36,69.36,10500.0,51.3569,51.3643,51.2904,51.2904,10500.0
2014-07-08 11:00:00,69.36,69.36,69.28,69.31,8300.0,51.2904,51.2904,51.2312,51.2534,8300.0
2014-07-08 11:05:00,69.3,69.31,69.25,69.25,10800.0,51.246,51.2534,51.209,51.209,10800.0
2014-07-08 11:10:00,69.25,69.37,69.24,69.3,11700.0,51.209,51.2978,51.2016,51.246,11700.0
2014-07-08 11:15:00,69.32,69.32,69.23,69.25,7800.0,51.2608,51.2608,51.1942,51.209,7800.0
2014-07-08 11:20:00,69.24,69.27,69.2,69.24,12300.0,51.2016,51.2238,51.1721,51.2016,12300.0
2014-07-08 11:25:00,69.24,69.25,69.1,69.11,9700.0,51.2016,51.209,51.0981,51.1055,9700.0
2014-07-08 11:30:00,69.1,69.25,69.1,69.2,13200.0,51.0981,51.209,51.0981,51.1721,13200.0
2014-07-08 11:35:00,69.21,69.36,69.2,69.34,13700.0,51.1795,51.2904,51.1721,51.2756,13700.0
2014-07-08 11:40:00,69.34,69.35,69.26,69.26,8600.0,51.2756,51.283,51.2164,51.2164,8600.0
2014-07-08 11:45:00,69.27,69.27,69.19,69.22,12400.0,51.2238,51.2238,51.1647,51.1869,12400.0
2014-07-08 11:50:00,69.22,69.26,69.21,69.23,12700.0,51.1869,51.2164,51.1795,51.1942,12700.0
2014-07-08 11:55:00,69.23,69.26,69.2,69.22,18800.0,51.1942,51.2164,51.1721,51.1869,18800.0
2014-07-08 12:00:00,69.21,69.27,69.21,69.25,6600.0,51.1795,51.2238,51.1795,51.209,6600.0
2014-07-08 12:05:00,69.25,69.31,69.24,69.25,9300.0,51.209,51.2534,51.2016,51.209,9300.0
2014-07-08 12:10:00,69.25,69.27,69.24,69.26,21000.0,51.209,51.2238,51.2016,51.2164,21000.0
2014-07-08 12:15:00,69.25,69.27,69.22,69.25,15800.0,51.209,51.2238,51.1869,51.209,15800.0
2014-07-08 12:20:00,69.24,69.24,69.19,69.2,6500.0,51.2016,51.2016,51.1647,51.1721,6500.0
2014-07-08 12:25:00,69.19,69.21,69.16,69.16,14400.0,51.1647,51.1795,51.1425,51.1425,14400.0
2014-07-08 12:30:00,69.17,69.23,69.13,69.13,16800.0,51.1499,51.1942,51.1203,51.1203,16800.0
2014-07-08 12:35:00,69.13,69.18,69.12,69.17,6700.0,51.1203,51.1573,51.1129,51.1499,6700.0
2014-07-08 12:40:00,69.17,69.18,69.15,69.15,5600.0,51.1499,51.1573,51.1351,51.1351,5600.0
2014-07-08 12:45:00,69.16,69.24,69.15,69.24,7900.0,51.1425,51.2016,51.1351,51.2016,7900.0
2014-07-08 12:50:00,69.23,69.31,69.23,69.27,10200.0,51.1942,51.2534,51.1942,51.2238,10200.0
2014-07-08 12:55:00,69.26,69.26,69.23,69.26,6700.0,51.2164,51.2164,51.1942,51.2164,6700.0
2014-07-08 13:00:00,69.26,69.29,69.24,69.29,5100.0,51.2164,51.2386,51.2016,51.2386,5100.0
2014-07-08 13:05:00,69.28,69.28,69.24,69.24,4900.0,51.2312,51.2312,51.2016,51.2016,4900.0
2014-07-08 13:10:00,69.25,69.35,69.25,69.34,13400.0,51.209,51.283,51.209,51.2756,13400.0
2014-07-08 13:15:00,69.33,69.34,69.32,69.34,4300.0,51.2682,51.2756,51.2608,51.2756,4300.0
2014-07-08 13:20:00,69.33,69.34,69.3,69.34,9600.0,51.2682,51.2756,51.246,51.2756,9600.0
2014-07-08 13:25:00,69.34,69.35,69.32,69.32,10600.0,51.2756,51.283,51.2608,51.2608,10600.0
2014-07-08 13:30:00,69.32,69.32,69.28,69.3,5500.0,51.2608,51.2608,51.2312,51.246,5500.0
2014-07-08 13:35:00,69.3,69.38,69.3,69.33,9300.0,51.246,51.3052,51.246,51.2682,9300.0
2014-07-08 13:40:00,69.34,69.41,69.34,69.41,6900.0,51.2756,51.3274,51.2756,51.3274,6900.0
2014-07-08 13:45:00,69.42,69.42,69.38,69.39,4900.0,51.3347,51.3347,51.3052,51.3126,4900.0
2014-07-08 13:50:00,69.38,69.42,69.36,69.4,5000.0,51.3052,51.3347,51.2904,51.32,5000.0
2014-07-08 13:55:00,69.4,69.46,69.39,69.44,9500.0,51.32,51.3643,51.3126,51.3495,9500.0
2014-07-08 14:00:00,69.44,69.44,69.34,69.35,11300.0,51.3495,51.3495,51.2756,51.283,11300.0
2014-07-08 14:05:00,69.34,69.38,69.33,69.38,16400.0,51.2756,51.3052,51.2682,51.3052,16400.0
2014-07-08 14:10:00,69.39,69.51,69.38,69.51,10400.0,51.3126,51.4013,51.3052,51.4013,10400.0
2014-07-08 14:15:00,69.51,69.52,69.43,69.5,14600.0,51.4013,51.4087,51.3421,51.3939,14600.0
2014-07-08 14:20:00,69.5,69.53,69.49,69.53,22100.0,51.3939,51.4161,51.3865,51.4161,22100.0
2014-07-08 14:25:00,69.53,69.59,69.53,69.56,15600.0,51.4161,51.4605,51.4161,51.4383,15600.0
2014-07-08 14:30:00,69.55,69.58,69.54,69.54,13700.0,51.4309,51.4531,51.4235,51.4235,13700.0
2014-07-08 14:35:00,69.53,69.57,69.52,69.57,16100.0,51.4161,51.4457,51.4087,51.4457,16100.0
2014-07-08 14:40:00,69.56,69.65,69.56,69.65,14800.0,51.4383,51.5048,51.4383,51.5048,14800.0
2014-07-08 14:45:00,69.66,69.66,69.61,69.61,10600.0,51.5122,51.5122,51.4753,51.4753,10600.0
2014-07-08 14:50:00,69.61,69.62,69.56,69.56,14600.0,51.4753,51.4826,51.4383,51.4383,14600.0
2014-07-08 14:55:00,69.56,69.6,69.54,69.54,11100.0,51.4383,51.4679,51.4235,51.4235,11100.0
2014-07-08 15:00:00,69.54,69.54,69.48,69.5,21200.0,51.4235,51.4235,51.3791,51.3939,21200.0
2014-07-08 15:05:00,69.5,69.57,69.5,69.53,14800.0,51.3939,51.4457,51.3939,51.4161,14800.0
2014-07-08 15:10:00,69.53,69.55,69.5,69.55,14700.0,51.4161,51.4309,51.3939,51.4309,14700.0
2014-07-08 15:15:00,69.55,69.61,69.55,69.57,15100.0,51.4309,51.4753,51.4309,51.4457,15100.0
2014-07-08 15:20:00,69.57,69.61,69.53,69.61,27400.0,51.4457,51.4753,51.4161,51.4753,27400.0
2014-07-08 15:25:00,69.61,69.67,69.61,69.63,24900.0,51.4753,51.5196,51.4753,51.49,24900.0
2014-07-08 15:30:00,69.63,69.67,69.61,69.67,28000.0,51.49,51.5196,51.4753,51.5196,28000.0
2014-07-08 15:35:00,69.66,69.79,69.66,69.78,46700.0,51.5122,51.6084,51.5122,51.601,46700.0
2014-07-08 15:40:00,69.78,69.84,69.77,69.82,63900.0,51.601,51.6453,51.5936,51.6305,63900.0
2014-07-08 15:45:00,69.83,69.84,69.76,69.77,80200.0,51.6379,51.6453,51.5862,51.5936,80200.0
2014-07-08 15:50:00,69.77,69.77,69.72,69.74,77100.0,51.5936,51.5936,51.5566,51.5714,77100.0
2014-07-08 15:55:00,69.73,69.81,69.73,69.76,116100.0,51.564,51.6231,51.564,51.5862,116100.0
2014-07-09 09:30:00,69.98,70.05,69.8,69.88,22800.0,51.7489,51.8006,51.6158,51.6749,22800.0
2014-07-09 09:35:00,69.88,70.26,69.88,70.2,21900.0,51.6749,51.9559,51.6749,51.9115,21900.0
2014-07-09 09:40:00,70.19,70.21,70.11,70.15,10400.0,51.9041,51.9189,51.845,51.8746,10400.0
2014-07-09 09:45:00,70.15,70.2,69.99,70.01,44600.0,51.8746,51.9115,51.7563,51.771,44600.0
2014-07-09 09:50:00,69.98,70.01,69.89,69.94,7400.0,51.7489,51.771,51.6823,51.7193,7400.0
2014-07-09 09:55:00,69.97,69.97,69.74,69.74,3700.0,51.7415,51.7415,51.5714,51.5714,3700.0
2014-07-09 10:00:00,69.74,69.91,69.73,69.88,11300.0,51.5714,51.6971,51.564,51.6749,11300.0
2014-07-09 10:05:00,69.86,69.96,69.85,69.89,5900.0,51.6601,51.7341,51.6527,51.6823,5900.0
2014-07-09 10:10:00,69.85,69.87,69.78,69.78,5500.0,51.6527,51.6675,51.601,51.601,5500.0
2014-07-09 10:15:00,69.79,69.85,69.79,69.8,6100.0,51.6084,51.6527,51.6084,51.6158,6100.0
2014-07-09 10:20:00,69.83,69.9,69.8,69.9,5800.0,51.6379,51.6897,51.6158,51.6897,5800.0
2014-07-09 10:25:00,69.9,70.02,69.9,69.97,9300.0,51.6897,51.7784,51.6897,51.7415,9300.0
2014-07-09 10:30:00,69.96,70.07,69.93,70.04,9400.0,51.7341,51.8154,51.7119,51.7932,9400.0
2014-07-09 10:35:00,70.03,70.09,70.0,70.07,18200.0,51.7858,51.8302,51.7636,51.8154,18200.0
2014-07-09 10:40:00,70.07,70.15,70.0,70.15,12700.0,51.8154,51.8746,51.7636,51.8746,12700.0
2014-07-09 10:45:00,70.14,70.17,70.06,70.12,31000.0,51.8672,51.8894,51.808,51.8524,31000.0
2014-07-09 10:50:00,70.1,70.12,69.98,69.99,7800.0,51.8376,51.8524,51.7489,51.7563,7800.0
2014-07-09 10:55:00,69.99,70.0,69.95,69.97,7000.0,51.7563,51.7636,51.7267,51.7415,7000.0
2014-07-09 11:00:00,69.97,70.03,69.97,70.01,6600.0,51.7415,51.7858,51.7415,51.771,6600.0
2014-07-09 11:05:00,70.05,70.09,70.0,70.0,6900.0,51.8006,51.8302,51.7636,51.7636,6900.0
2014-07-09 11:10:00,69.99,69.99,69.86,69.87,7700.0,51.7563,51.7563,51.6601,51.6675,7700.0
2014-07-09 11:15:00,69.89,69.91,69.87,69.91,3500.0,51.6823,51.6971,51.6675,51.6971,3500.0
2014-07-09 11:20:00,69.89,70.01,69.89,69.98,9000.0,51.6823,51.771,51.6823,51.7489,9000.0
2014-07-09 11:25:00,69.96,69.99,69.95,69.99,6300.0,51.7341,51.7563,51.7267,51.7563,6300.0
2014-07-09 11:30:00,70.0,70.02,69.94,69.95,5800.0,51.7636,51.7784,51.7193,51.7267,5800.0
2014-07-09 11:35:00,69.95,69.95,69.9,69.93,8100.0,51.7267,51.7267,51.6897,51.7119,8100.0
2014-07-09 11:40:00,69.93,69.98,69.9,69.97,7200.0,51.7119,51.7489,51.6897,51.7415,7200.0
2014-07-09 11:45:00,69.98,69.98,69.92,69.92,1800.0,51.7489,51.7489,51.7045,51.7045,1800.0
2014-07-09 11:50:00,69.92,69.97,69.89,69.97,5800.0,51.7045,51.7415,51.6823,51.7415,5800.0
2014-07-09 11:55:00,69.98,70.04,69.96,69.96,10600.0,51.7489,51.7932,51.7341,51.7341,10600.0
2014-07-09 12:00:00,69.97,69.99,69.95,69.98,6000.0,51.7415,51.7563,51.7267,51.7489,6000.0
2014-07-09 12:05:00,69.99,70.07,69.99,70.06,8700.0,51.7563,51.8154,51.7563,51.808,8700.0
2014-07-09 12:10:00,70.07,70.09,70.03,70.03,7800.0,51.8154,51.8302,51.7858,51.7858,7800.0
2014-07-09 12:15:00,70.03,70.04,69.96,69.97,12500.0,51.7858,51.7932,51.7341,51.7415,12500.0
2014-07-09 12:20:00,69.95,70.03,69.95,70.03,3900.0,51.7267,51.7858,51.7267,51.7858,3900.0
2014-07-09 12:25:00,70.03,70.04,69.98,69.98,11800.0,51.7858,51.7932,51.7489,51.7489,11800.0
2014-07-09 12:30:00,69.99,70.0,69.92,70.0,6800.0,51.7563,51.7636,51.7045,51.7636,6800.0
2014-07-09 12:35:00,70.0,70.03,69.99,70.02,4600.0,51.7636,51.7858,51.7563,51.7784,4600.0
2014-07-09 12:40:00,70.02,70.04,70.01,70.03,6300.0,51.7784,51.7932,51.771,51.7858,6300.0
2014-07-09 12:45:00,70.03,70.08,70.03,70.07,9100.0,51.7858,51.8228,51.7858,51.8154,9100.0
2014-07-09 12:50:00,70.07,70.1,70.07,70.09,3200.0,51.8154,51.8376,51.8154,51.8302,3200.0
2014-07-09 12:55:00,70.1,70.1,70.08,70.09,6600.0,51.8376,51.8376,51.8228,51.8302,6600.0
2014-07-09 13:00:00,70.08,70.11,70.05,70.1,13000.0,51.8228,51.845,51.8006,51.8376,13000.0
2014-07-09 13:05:00,70.09,70.1,70.06,70.07,8600.0,51.8302,51.8376,51.808,51.8154,8600.0
2014-07-09 13:10:00,70.06,70.14,70.06,70.14,4200.0,51.808,51.8672,51.808,51.8672,4200.0
2014-07-09 13:15:00,70.15,70.17,70.15,70.17,8200.0,51.8746,51.8894,51.8746,51.8894,8200.0
2014-07-09 13:20:00,70.16,70.17,70.15,70.16,7800.0,51.882,51.8894,51.8746,51.882,7800.0
2014-07-09 13:25:00,70.15,70.15,70.11,70.11,6100.0,51.8746,51.8746,51.845,51.845,6100.0
2014-07-09 13:30:00,70.11,70.16,70.11,70.16,30100.0,51.845,51.882,51.845,51.882,30100.0
2014-07-09 13:35:00,70.15,70.16,70.11,70.15,24000.0,51.8746,51.882,51.845,51.8746,24000.0
2014-07-09 13:40:00,70.15,70.16,70.11,70.11,3700.0,51.8746,51.882,51.845,51.845,3700.0
2014-07-09 13:45:00,70.1,70.1,70.06,70.07,6200.0,51.8376,51.8376,51.808,51.8154,6200.0
2014-07-09 13:50:00,70.08,70.21,70.08,70.19,18100.0,51.8228,51.9189,51.8228,51.9041,18100.0
2014-07-09 13:55:00,70.21,70.35,70.21,70.33,25800.0,51.9189,52.0225,51.9189,52.0077,25800.0
2014-07-09 14:00:00,70.32,70.32,70.17,70.26,17000.0,52.0003,52.0003,51.8894,51.9559,17000.0
2014-07-09 14:05:00,70.24,70.24,70.13,70.19,12600.0,51.9411,51.9411,51.8598,51.9041,12600.0
2014-07-09 14:10:00,70.2,70.27,70.19,70.25,7400.0,51.9115,51.9633,51.9041,51.9485,7400.0
2014-07-09 14:15:00,70.25,70.45,70.25,70.43,11900.0,51.9485,52.0964,51.9485,52.0816,11900.0
2014-07-09 14:20:00,70.44,70.44,70.33,70.33,7200.0,52.089,52.089,52.0077,52.0077,7200.0
2014-07-09 14:25:00,70.32,70.4,70.32,70.37,11300.0,52.0003,52.0594,52.0003,52.0373,11300.0
2014-07-09 14:30:00,70.36,70.38,70.35,70.36,12100.0,52.0299,52.0447,52.0225,52.0299,12100.0
2014-07-09 14:35:00,70.37,70.4,70.3,70.35,8800.0,52.0373,52.0594,51.9855,52.0225,8800.0
2014-07-09 14:40:00,70.33,70.36,70.31,70.33,5900.0,52.0077,52.0299,51.9929,52.0077,5900.0
2014-07-09 14:45:00,70.33,70.36,70.32,70.32,5600.0,52.0077,52.0299,52.0003,52.0003,5600.0
2014-07-09 14:50:00,70.32,70.39,70.32,70.38,7600.0,52.0003,52.052,52.0003,52.0447,7600.0
2014-07-09 14:55:00,70.39,70.39,70.33,70.33,6000.0,52.052,52.052,52.0077,52.0077,6000.0
2014-07-09 15:00:00,70.32,70.37,70.31,70.34,9100.0,52.0003,52.0373,51.9929,52.0151,9100.0
2014-07-09 15:05:00,70.34,70.43,70.34,70.42,11500.0,52.0151,52.0816,52.0151,52.0742,11500.0
2014-07-09 15:10:00,70.42,70.49,70.39,70.39,16300.0,52.0742,52.126,52.052,52.052,16300.0
2014-07-09 15:15:00,70.38,70.4,70.33,70.33,14100.0,52.0447,52.0594,52.0077,52.0077,14100.0
2014-07-09 15:20:00,70.33,70.37,70.29,70.31,19900.0,52.0077,52.0373,51.9781,51.9929,19900.0
2014-07-09 15:25:00,70.3,70.34,70.3,70.31,14000.0,51.9855,52.0151,51.9855,51.9929,14000.0
2014-07-09 15:30:00,70.3,70.31,70.27,70.31,18600.0,51.9855,51.9929,51.9633,51.9929,18600.0
2014-07-09 15:35:00,70.31,70.35,70.26,70.33,30000.0,51.9929,52.0225,51.9559,52.0077,30000.0
2014-07-09 15:40:00,70.33,70.36,70.31,70.34,29700.0,52.0077,52.0299,51.9929,52.0151,29700.0
2014-07-09 15:45:00,70.34,70.36,70.29,70.31,43900.0,52.0151,52.0299,51.9781,51.9929,43900.0
2014-07-09 15:50:00,70.3,70.3,70.23,70.23,62200.0,51.9855,51.9855,51.9337,51.9337,62200.0
2014-07-09 15:55:00,70.23,70.25,70.2,70.25,118600.0,51.9337,51.9485,51.9115,51.9485,118600.0
2014-07-10 09:30:00,69.62,69.72,69.55,69.65,4600.0,51.4826,51.5566,51.4309,51.5048,4600.0
2014-07-10 09:35:00,69.67,70.11,69.67,69.88,40900.0,51.5196,51.845,51.5196,51.6749,40900.0
2014-07-10 09:40:00,69.85,69.86,69.71,69.77,16400.0,51.6527,51.6601,51.5492,51.5936,16400.0
2014-07-10 09:45:00,69.76,69.76,69.53,69.62,11300.0,51.5862,51.5862,51.4161,51.4826,11300.0
2014-07-10 09:50:00,69.57,69.77,69.55,69.73,39000.0,51.4457,51.5936,51.4309,51.564,39000.0
2014-07-10 09:55:00,69.75,69.93,69.75,69.86,8200.0,51.5788,51.7119,51.5788,51.6601,8200.0
2014-07-10 10:00:00,69.85,69.97,69.85,69.97,8400.0,51.6527,51.7415,51.6527,51.7415,8400.0
2014-07-10 10:05:00,69.98,70.08,69.94,70.01,7000.0,51.7489,51.8228,51.7193,51.771,7000.0
2014-07-10 10:10:00,69.99,70.07,69.96,70.06,7600.0,51.7563,51.8154,51.7341,51.808,7600.0
2014-07-10 10:15:00,70.05,70.09,70.04,70.04,7000.0,51.8006,51.8302,51.7932,51.7932,7000.0
2014-07-10 10:20:00,70.05,70.1,70.01,70.03,21200.0,51.8006,51.8376,51.771,51.7858,21200.0
2014-07-10 10:25:00,70.02,70.03,69.97,70.0,5000.0,51.7784,51.7858,51.7415,51.7636,5000.0
2014-07-10 10:30:00,69.98,69.99,69.94,69.99,8600.0,51.7489,51.7563,51.7193,51.7563,8600.0
2014-07-10 10:35:00,69.98,70.0,69.89,69.89,8800.0,51.7489,51.7636,51.6823,51.6823,8800.0
2014-07-10 10:40:00,69.9,70.0,69.9,69.96,6500.0,51.6897,51.7636,51.6897,51.7341,6500.0
2014-07-10 10:45:00,69.97,70.05,69.96,70.05,14000.0,51.7415,51.8006,51.7341,51.8006,14000.0
2014-07-10 10:50:00,70.06,70.07,69.99,70.05,18200.0,51.808,51.8154,51.7563,51.8006,18200.0
2014-07-10 10:55:00,70.05,70.06,69.98,70.01,12300.0,51.8006,51.808,51.7489,51.771,12300.0
2014-07-10 11:00:00,70.03,70.1,70.01,70.09,16900.0,51.7858,51.8376,51.771,51.8302,16900.0
2014-07-10 11:05:00,70.09,70.1,70.04,70.09,14800.0,51.8302,51.8376,51.7932,51.8302,14800.0
2014-07-10 11:10:00,70.09,70.13,70.02,70.07,63500.0,51.8302,51.8598,51.7784,51.8154,63500.0
2014-07-10 11:15:00,70.09,70.1,70.04,70.05,10300.0,51.8302,51.8376,51.7932,51.8006,10300.0
2014-07-10 11:20:00,70.04,70.12,70.03,70.06,20600.0,51.7932,51.8524,51.7858,51.808,20600.0
2014-07-10 11:25:00,70.08,70.12,70.05,70.05,5700.0,51.8228,51.8524,51.8006,51.8006,5700.0
2014-07-10 11:30:00,70.05,70.12,70.0,70.11,10000.0,51.8006,51.8524,51.7636,51.845,10000.0
2014-07-10 11:35:00,70.12,70.21,70.12,70.2,8600.0,51.8524,51.9189,51.8524,51.9115,8600.0
2014-07-10 11:40:00,70.19,70.19,70.08,70.1,36500.0,51.9041,51.9041,51.8228,51.8376,36500.0
2014-07-10 11:45:00,70.09,70.18,70.09,70.18,3400.0,51.8302,51.8968,51.8302,51.8968,3400.0
2014-07-10 11:50:00,70.21,70.26,70.21,70.24,8900.0,51.9189,51.9559,51.9189,51.9411,8900.0
2014-07-10 11:55:00,70.24,70.3,70.22,70.29,8200.0,51.9411,51.9855,51.9263,51.9781,8200.0
2014-07-10 12:00:00,70.28,70.29,70.18,70.18,7100.0,51.9707,51.9781,51.8968,51.8968,7100.0
2014-07-10 12:05:00,70.19,70.27,70.19,70.23,13900.0,51.9041,51.9633,51.9041,51.9337,13900.0
2014-07-10 12:10:00,70.24,70.26,70.21,70.23,4100.0,51.9411,51.9559,51.9189,51.9337,4100.0
2014-07-10 12:15:00,70.24,70.34,70.24,70.31,5000.0,51.9411,52.0151,51.9411,51.9929,5000.0
2014-07-10 12:20:00,70.27,70.4,70.27,70.39,4000.0,51.9633,52.0594,51.9633,52.052,4000.0
2014-07-10 12:25:00,70.4,70.44,70.37,70.4,4400.0,52.0594,52.089,52.0373,52.0594,4400.0
2014-07-10 12:30:00,70.39,70.43,70.33,70.35,4500.0,52.052,52.0816,52.0077,52.0225,4500.0
2014-07-10 12:35:00,70.36,70.42,70.34,70.42,7100.0,52.0299,52.0742,52.0151,52.0742,7100.0
2014-07-10 12:40:00,70.42,70.45,70.42,70.43,4300.0,52.0742,52.0964,52.0742,52.0816,4300.0
2014-07-10 12:45:00,70.42,70.42,70.38,70.39,3000.0,52.0742,52.0742,52.0447,52.052,3000.0
2014-07-10 12:50:00,70.39,70.42,70.37,70.42,7600.0,52.052,52.0742,52.0373,52.0742,7600.0
2014-07-10 12:55:00,70.42,70.45,70.42,70.44,3800.0,52.0742,52.0964,52.0742,52.089,3800.0
2014-07-10 13:00:00,70.45,70.48,70.42,70.47,5500.0,52.0964,52.1186,52.0742,52.1112,5500.0
2014-07-10 13:05:00,70.48,70.53,70.45,70.45,10700.0,52.1186,52.1556,52.0964,52.0964,10700.0
2014-07-10 13:10:00,70.44,70.47,70.42,70.42,1900.0,52.089,52.1112,52.0742,52.0742,1900.0
2014-07-10 13:15:00,70.42,70.49,70.42,70.49,5600.0,52.0742,52.126,52.0742,52.126,5600.0
2014-07-10 13:20:00,70.5,70.64,70.5,70.63,9700.0,52.1334,52.2369,52.1334,52.2295,9700.0
2014-07-10 13:25:00,70.66,70.66,70.56,70.6,6300.0,52.2517,52.2517,52.1778,52.2073,6300.0
2014-07-10 13:30:00,70.6,70.66,70.6,70.65,4400.0,52.2073,52.2517,52.2073,52.2443,4400.0
2014-07-10 13:35:00,70.65,70.66,70.58,70.66,7100.0,52.2443,52.2517,52.1925,52.2517,7100.0
2014-07-10 13:40:00,70.69,70.72,70.63,70.65,8600.0,52.2739,52.2961,52.2295,52.2443,8600.0
2014-07-10 13:45:00,70.63,70.63,70.59,70.59,5600.0,52.2295,52.2295,52.1999,52.1999,5600.0
2014-07-10 13:50:00,70.6,70.62,70.58,70.58,4800.0,52.2073,52.2221,52.1925,52.1925,4800.0
2014-07-10 13:55:00,70.56,70.64,70.55,70.61,5200.0,52.1778,52.2369,52.1704,52.2147,5200.0
2014-07-10 14:00:00,70.62,70.62,70.6,70.61,7900.0,52.2221,52.2221,52.2073,52.2147,7900.0
2014-07-10 14:05:00,70.61,70.66,70.61,70.62,4800.0,52.2147,52.2517,52.2147,52.2221,4800.0
2014-07-10 14:10:00,70.63,70.66,70.58,70.58,6000.0,52.2295,52.2517,52.1925,52.1925,6000.0
2014-07-10 14:15:00,70.58,70.64,70.58,70.59,5700.0,52.1925,52.2369,52.1925,52.1999,5700.0
2014-07-10 14:20:00,70.58,70.66,70.58,70.64,6200.0,52.1925,52.2517,52.1925,52.2369,6200.0
2014-07-10 14:25:00,70.62,70.67,70.62,70.67,7700.0,52.2221,52.2591,52.2221,52.2591,7700.0
2014-07-10 14:30:00,70.65,70.65,70.5,70.5,7400.0,52.2443,52.2443,52.1334,52.1334,7400.0
2014-07-10 14:35:00,70.51,70.52,70.47,70.48,4900.0,52.1408,52.1482,52.1112,52.1186,4900.0
2014-07-10 14:40:00,70.48,70.56,70.41,70.43,11400.0,52.1186,52.1778,52.0668,52.0816,11400.0
2014-07-10 14:45:00,70.41,70.52,70.41,70.49,7800.0,52.0668,52.1482,52.0668,52.126,7800.0
2014-07-10 14:50:00,70.48,70.51,70.45,70.46,5100.0,52.1186,52.1408,52.0964,52.1038,5100.0
2014-07-10 14:55:00,70.48,70.48,70.38,70.38,9800.0,52.1186,52.1186,52.0447,52.0447,9800.0
2014-07-10 15:00:00,70.37,70.42,70.35,70.36,13800.0,52.0373,52.0742,52.0225,52.0299,13800.0
2014-07-10 15:05:00,70.36,70.44,70.36,70.39,14000.0,52.0299,52.089,52.0299,52.052,14000.0
2014-07-10 15:10:00,70.39,70.47,70.39,70.46,7800.0,52.052,52.1112,52.052,52.1038,7800.0
2014-07-10 15:15:00,70.47,70.5,70.43,70.48,10700.0,52.1112,52.1334,52.0816,52.1186,10700.0
2014-07-10 15:20:00,70.48,70.49,70.42,70.46,14100.0,52.1186,52.126,52.0742,52.1038,14100.0
2014-07-10 15:25:00,70.47,70.54,70.47,70.51,76400.0,52.1112,52.163,52.1112,52.1408,76400.0
2014-07-10 15:30:00,70.5,70.55,70.47,70.55,21400.0,52.1334,52.1704,52.1112,52.1704,21400.0
2014-07-10 15:35:00,70.55,70.59,70.55,70.58,18300.0,52.1704,52.1999,52.1704,52.1925,18300.0
2014-07-10 15:40:00,70.58,70.68,70.58,70.67,26200.0,52.1925,52.2665,52.1925,52.2591,26200.0
2014-07-10 15:45:00,70.66,70.66,70.53,70.57,37300.0,52.2517,52.2517,52.1556,52.1852,37300.0
2014-07-10 15:50:00,70.56,70.56,70.51,70.56,37500.0,52.1778,52.1778,52.1408,52.1778,37500.0
2014-07-10 15:55:00,70.56,70.56,70.47,70.52,93100.0,52.1778,52.1778,52.1112,52.1482,93100.0
2014-07-11 09:30:00,70.37,70.37,70.09,70.14,22600.0,52.0373,52.0373,51.8302,51.8672,22600.0
2014-07-11 09:35:00,70.16,70.21,70.0,70.06,7800.0,51.882,51.9189,51.7636,51.808,7800.0
2014-07-11 09:40:00,70.05,70.1,70.0,70.02,5100.0,51.8006,51.8376,51.7636,51.7784,5100.0
2014-07-11 09:45:00,70.02,70.02,69.87,70.0,7200.0,51.7784,51.7784,51.6675,51.7636,7200.0
2014-07-11 09:50:00,70.0,70.12,69.99,70.1,16700.0,51.7636,51.8524,51.7563,51.8376,16700.0
2014-07-11 09:55:00,70.09,70.26,70.08,70.21,7200.0,51.8302,51.9559,51.8228,51.9189,7200.0
2014-07-11 10:00:00,70.15,70.21,70.11,70.14,7900.0,51.8746,51.9189,51.845,51.8672,7900.0
2014-07-11 10:05:00,70.12,70.24,70.11,70.24,4300.0,51.8524,51.9411,51.845,51.9411,4300.0
2014-07-11 10:10:00,70.21,70.26,70.13,70.26,5400.0,51.9189,51.9559,51.8598,51.9559,5400.0
2014-07-11 10:15:00,70.27,70.27,70.16,70.26,11100.0,51.9633,51.9633,51.882,51.9559,11100.0
2014-07-11 10:20:00,70.25,70.25,70.21,70.21,3600.0,51.9485,51.9485,51.9189,51.9189,3600.0
2014-07-11 10:25:00,70.21,70.26,70.11,70.14,9400.0,51.9189,51.9559,51.845,51.8672,9400.0
2014-07-11 10:30:00,70.16,70.17,70.06,70.06,4100.0,51.882,51.8894,51.808,51.808,4100.0
2014-07-11 10:35:00,70.09,70.16,70.09,70.13,3200.0,51.8302,51.882,51.8302,51.8598,3200.0
2014-07-11 10:40:00,70.12,70.12,70.02,70.07,3100.0,51.8524,51.8524,51.7784,51.8154,3100.0
2014-07-11 10:45:00,70.07,70.1,70.01,70.03,15200.0,51.8154,51.8376,51.771,51.7858,15200.0
2014-07-11 10:50:00,70.01,70.08,70.01,70.07,7000.0,51.771,51.8228,51.771,51.8154,7000.0
2014-07-11 10:55:00,70.08,70.08,70.0,70.03,6800.0,51.8228,51.8228,51.7636,51.7858,6800.0
2014-07-11 11:00:00,70.02,70.08,70.0,70.02,8900.0,51.7784,51.8228,51.7636,51.7784,8900.0
2014-07-11 11:05:00,70.03,70.04,69.91,70.0,28300.0,51.7858,51.7932,51.6971,51.7636,28300.0
2014-07-11 11:10:00,69.98,69.99,69.91,69.94,8100.0,51.7489,51.7563,51.6971,51.7193,8100.0
2014-07-11 11:15:00,69.95,69.95,69.88,69.88,7100.0,51.7267,51.7267,51.6749,51.6749,7100.0
2014-07-11 11:20:00,69.87,69.87,69.75,69.78,8200.0,51.6675,51.6675,51.5788,51.601,8200.0
2014-07-11 11:25:00,69.77,69.79,69.74,69.78,5100.0,51.5936,51.6084,51.5714,51.601,5100.0
2014-07-11 11:30:00,69.81,69.99,69.81,69.99,12500.0,51.6231,51.7563,51.6231,51.7563,12500.0
2014-07-11 11:35:00,70.0,70.01,69.93,69.93,6800.0,51.7636,51.771,51.7119,51.7119,6800.0
2014-07-11 11:40:00,69.94,70.06,69.94,69.95,6100.0,51.7193,51.808,51.7193,51.7267,6100.0
2014-07-11 11:45:00,69.93,69.93,69.87,69.9,5700.0,51.7119,51.7119,51.6675,51.6897,5700.0
2014-07-11 11:50:00,69.9,69.99,69.87,69.94,50700.0,51.6897,51.7563,51.6675,51.7193,50700.0
2014-07-11 11:55:00,69.92,69.92,69.84,69.84,5700.0,51.7045,51.7045,51.6453,51.6453,5700.0
2014-07-11 12:00:00,69.84,69.84,69.78,69.8,10800.0,51.6453,51.6453,51.601,51.6158,10800.0
2014-07-11 12:05:00,69.8,69.8,69.74,69.74,13800.0,51.6158,51.6158,51.5714,51.5714,13800.0
2014-07-11 12:10:00,69.74,69.78,69.7,69.7,10700.0,51.5714,51.601,51.5418,51.5418,10700.0
2014-07-11 12:15:00,69.71,69.72,69.67,69.69,19600.0,51.5492,51.5566,51.5196,51.5344,19600.0
2014-07-11 12:20:00,69.7,69.74,69.68,69.69,15000.0,51.5418,51.5714,51.527,51.5344,15000.0
2014-07-11 12:25:00,69.68,69.78,69.68,69.75,7500.0,51.527,51.601,51.527,51.5788,7500.0
2014-07-11 12:30:00,69.75,69.78,69.74,69.76,6000.0,51.5788,51.601,51.5714,51.5862,6000.0
2014-07-11 12:35:00,69.77,69.81,69.75,69.81,5100.0,51.5936,51.6231,51.5788,51.6231,5100.0
2014-07-11 12:40:00,69.8,69.85,69.77,69.82,11300.0,51.6158,51.6527,51.5936,51.6305,11300.0
2014-07-11 12:45:00,69.82,69.83,69.76,69.76,4500.0,51.6305,51.6379,51.5862,51.5862,4500.0
2014-07-11 12:50:00,69.75,69.85,69.75,69.85,4900.0,51.5788,51.6527,51.5788,51.6527,4900.0
2014-07-11 12:55:00,69.84,69.85,69.81,69.81,6100.0,51.6453,51.6527,51.6231,51.6231,6100.0
2014-07-11 13:00:00,69.83,69.92,69.82,69.92,6900.0,51.6379,51.7045,51.6305,51.7045,6900.0
2014-07-11 13:05:00,69.92,69.97,69.92,69.94,5300.0,51.7045,51.7415,51.7045,51.7193,5300.0
2014-07-11 13:10:00,69.94,69.98,69.94,69.97,3500.0,51.7193,51.7489,51.7193,51.7415,3500.0
2014-07-11 13:15:00,69.97,70.07,69.97,70.02,6000.0,51.7415,51.8154,51.7415,51.7784,6000.0
2014-07-11 13:20:00,70.04,70.07,70.01,70.07,7600.0,51.7932,51.8154,51.771,51.8154,7600.0
2014-07-11 13:25:00,70.09,70.09,70.03,70.06,3500.0,51.8302,51.8302,51.7858,51.808,3500.0
2014-07-11 13:30:00,70.06,70.06,70.02,70.03,4300.0,51.808,51.808,51.7784,51.7858,4300.0
2014-07-11 13:35:00,70.03,70.05,69.97,70.04,9500.0,51.7858,51.8006,51.7415,51.7932,9500.0
2014-07-11 13:40:00,70.04,70.1,70.03,70.1,3000.0,51.7932,51.8376,51.7858,51.8376,3000.0
2014-07-11 13:45:00,70.1,70.16,70.1,70.16,5900.0,51.8376,51.882,51.8376,51.882,5900.0
2014-07-11 13:50:00,70.15,70.16,70.1,70.11,5000.0,51.8746,51.882,51.8376,51.845,5000.0
2014-07-11 13:55:00,70.1,70.1,70.06,70.06,4000.0,51.8376,51.8376,51.808,51.808,4000.0
2014-07-11 14:00:00,70.06,70.14,70.06,70.14,7600.0,51.808,51.8672,51.808,51.8672,7600.0
2014-07-11 14:05:00,70.16,70.24,70.16,70.24,4900.0,51.882,51.9411,51.882,51.9411,4900.0
2014-07-11 14:10:00,70.22,70.25,70.22,70.25,5400.0,51.9263,51.9485,51.9263,51.9485,5400.0
2014-07-11 14:15:00,70.24,70.25,70.23,70.24,3100.0,51.9411,51.9485,51.9337,51.9411,3100.0
2014-07-11 14:20:00,70.23,70.26,70.23,70.25,3600.0,51.9337,51.9559,51.9337,51.9485,3600.0
2014-07-11 14:25:00,70.26,70.29,70.26,70.28,7500.0,51.9559,51.9781,51.9559,51.9707,7500.0
2014-07-11 14:30:00,70.28,70.29,70.26,70.28,15200.0,51.9707,51.9781,51.9559,51.9707,15200.0
2014-07-11 14:35:00,70.28,70.33,70.28,70.31,9200.0,51.9707,52.0077,51.9707,51.9929,9200.0
2014-07-11 14:40:00,70.3,70.33,70.28,70.33,5700.0,51.9855,52.0077,51.9707,52.0077,5700.0
2014-07-11 14:45:00,70.33,70.33,70.31,70.31,5000.0,52.0077,52.0077,51.9929,51.9929,5000.0
2014-07-11 14:50:00,70.3,70.33,70.3,70.31,7300.0,51.9855,52.0077,51.9855,51.9929,7300.0
2014-07-11 14:55:00,70.31,70.37,70.31,70.37,8400.0,51.9929,52.0373,51.9929,52.0373,8400.0
2014-07-11 15:00:00,70.37,70.39,70.34,70.36,16900.0,52.0373,52.052,52.0151,52.0299,16900.0
2014-07-11 15:05:00,70.35,70.4,70.35,70.4,8500.0,52.0225,52.0594,52.0225,52.0594,8500.0
2014-07-11 15:10:00,70.41,70.41,70.29,70.29,15400.0,52.0668,52.0668,51.9781,51.9781,15400.0
2014-07-11 15:15:00,70.3,70.33,70.29,70.31,13200.0,51.9855,52.0077,51.9781,51.9929,13200.0
2014-07-11 15:20:00,70.32,70.38,70.32,70.38,27300.0,52.0003,52.0447,52.0003,52.0447,27300.0
2014-07-11 15:25:00,70.38,70.53,70.38,70.53,37100.0,52.0447,52.1556,52.0447,52.1556,37100.0
2014-07-11 15:30:00,70.52,70.54,70.5,70.51,44200.0,52.1482,52.163,52.1334,52.1408,44200.0
2014-07-11 15:35:00,70.52,70.52,70.46,70.48,24600.0,52.1482,52.1482,52.1038,52.1186,24600.0
2014-07-11 15:40:00,70.48,70.49,70.46,70.46,30900.0,52.1186,52.126,52.1038,52.1038,30900.0
2014-07-11 15:45:00,70.45,70.45,70.35,70.37,33500.0,52.0964,52.0964,52.0225,52.0373,33500.0
2014-07-11 15:50:00,70.38,70.46,70.38,70.44,52600.0,52.0447,52.1038,52.0447,52.089,52600.0
2014-07-11 15:55:00,70.44,70.49,70.44,70.49,49700.0,52.089,52.126,52.089,52.126,49700.0
2014-07-14 09:30:00,70.85,70.85,70.73,70.76,27400.0,52.3922,52.3922,52.3035,52.3257,27400.0
2014-07-14 09:35:00,70.77,70.79,70.62,70.66,7000.0,52.333,52.3478,52.2221,52.2517,7000.0
2014-07-14 09:40:00,70.64,70.66,70.47,70.53,15600.0,52.2369,52.2517,52.1112,52.1556,15600.0
2014-07-14 09:45:00,70.51,70.6,70.49,70.51,12200.0,52.1408,52.2073,52.126,52.1408,12200.0
2014-07-14 09:50:00,70.49,70.51,70.34,70.36,9700.0,52.126,52.1408,52.0151,52.0299,9700.0
2014-07-14 09:55:00,70.36,70.39,70.32,70.36,7000.0,52.0299,52.052,52.0003,52.0299,7000.0
2014-07-14 10:00:00,70.36,70.58,70.36,70.58,11000.0,52.0299,52.1925,52.0299,52.1925,11000.0
2014-07-14 10:05:00,70.59,70.62,70.54,70.54,7600.0,52.1999,52.2221,52.163,52.163,7600.0
2014-07-14 10:10:00,70.53,70.58,70.45,70.54,11300.0,52.1556,52.1925,52.0964,52.163,11300.0
2014-07-14 10:15:00,70.56,70.64,70.55,70.62,17800.0,52.1778,52.2369,52.1704,52.2221,17800.0
2014-07-14 10:20:00,70.63,70.64,70.51,70.52,5500.0,52.2295,52.2369,52.1408,52.1482,5500.0
2014-07-14 10:25:00,70.5,70.68,70.5,70.58,15800.0,52.1334,52.2665,52.1334,52.1925,15800.0
2014-07-14 10:30:00,70.6,70.66,70.55,70.6,5800.0,52.2073,52.2517,52.1704,52.2073,5800.0
2014-07-14 10:35:00,70.62,70.66,70.62,70.65,10600.0,52.2221,52.2517,52.2221,52.2443,10600.0
2014-07-14 10:40:00,70.65,70.76,70.65,70.76,8000.0,52.2443,52.3257,52.2443,52.3257,8000.0
2014-07-14 10:45:00,70.76,70.79,70.73,70.79,9500.0,52.3257,52.3478,52.3035,52.3478,9500.0
2014-07-14 10:50:00,70.81,70.82,70.76,70.76,8300.0,52.3626,52.37,52.3257,52.3257,8300.0
2014-07-14 10:55:00,70.76,70.78,70.62,70.64,9000.0,52.3257,52.3404,52.2221,52.2369,9000.0
2014-07-14 11:00:00,70.62,70.64,70.61,70.62,9200.0,52.2221,52.2369,52.2147,52.2221,9200.0
2014-07-14 11:05:00,70.62,70.67,70.59,70.64,14000.0,52.2221,52.2591,52.1999,52.2369,14000.0
2014-07-14 11:10:00,70.64,70.68,70.61,70.61,7300.0,52.2369,52.2665,52.2147,52.2147,7300.0
2014-07-14 11:15:00,70.61,70.62,70.54,70.54,10700.0,52.2147,52.2221,52.163,52.163,10700.0
2014-07-14 11:20:00,70.53,70.63,70.53,70.63,7400.0,52.1556,52.2295,52.1556,52.2295,7400.0
2014-07-14 11:25:00,70.62,70.69,70.59,70.64,23200.0,52.2221,52.2739,52.1999,52.2369,23200.0
2014-07-14 11:30:00,70.64,70.67,70.62,70.63,6400.0,52.2369,52.2591,52.2221,52.2295,6400.0
2014-07-14 11:35:00,70.63,70.64,70.58,70.59,6900.0,52.2295,52.2369,52.1925,52.1999,6900.0
2014-07-14 11:40:00,70.6,70.68,70.6,70.68,7700.0,52.2073,52.2665,52.2073,52.2665,7700.0
2014-07-14 11:45:00,70.69,70.78,70.69,70.71,23100.0,52.2739,52.3404,52.2739,52.2887,23100.0
2014-07-14 11:50:00,70.69,70.7,70.62,70.67,15100.0,52.2739,52.2813,52.2221,52.2591,15100.0
2014-07-14 11:55:00,70.67,70.7,70.62,70.63,8200.0,52.2591,52.2813,52.2221,52.2295,8200.0
2014-07-14 12:00:00,70.62,70.69,70.62,70.68,7200.0,52.2221,52.2739,52.2221,52.2665,7200.0
2014-07-14 12:05:00,70.69,70.73,70.66,70.67,10300.0,52.2739,52.3035,52.2517,52.2591,10300.0
2014-07-14 12:10:00,70.68,70.71,70.64,70.65,8700.0,52.2665,52.2887,52.2369,52.2443,8700.0
2014-07-14 12:15:00,70.64,70.68,70.63,70.67,8700.0,52.2369,52.2665,52.2295,52.2591,8700.0
2014-07-14 12:20:00,70.68,70.73,70.67,70.73,6000.0,52.2665,52.3035,52.2591,52.3035,6000.0
2014-07-14 12:25:00,70.72,70.73,70.64,70.64,11200.0,52.2961,52.3035,52.2369,52.2369,11200.0
2014-07-14 12:30:00,70.63,70.68,70.63,70.67,9700.0,52.2295,52.2665,52.2295,52.2591,9700.0
2014-07-14 12:35:00,70.67,70.67,70.58,70.58,9300.0,52.2591,52.2591,52.1925,52.1925,9300.0
2014-07-14 12:40:00,70.58,70.59,70.5,70.5,10100.0,52.1925,52.1999,52.1334,52.1334,10100.0
2014-07-14 12:45:00,70.5,70.53,70.5,70.53,8700.0,52.1334,52.1556,52.1334,52.1556,8700.0
2014-07-14 12:50:00,70.53,70.66,70.53,70.59,27000.0,52.1556,52.2517,52.1556,52.1999,27000.0
2014-07-14 12:55:00,70.59,70.65,70.59,70.65,4400.0,52.1999,52.2443,52.1999,52.2443,4400.0
2014-07-14 13:00:00,70.65,70.72,70.65,70.72,15900.0,52.2443,52.2961,52.2443,52.2961,15900.0
2014-07-14 13:05:00,70.72,70.72,70.67,70.68,6300.0,52.2961,52.2961,52.2591,52.2665,6300.0
2014-07-14 13:10:00,70.67,70.72,70.63,70.65,14100.0,52.2591,52.2961,52.2295,52.2443,14100.0
2014-07-14 13:15:00,70.63,70.66,70.63,70.66,3400.0,52.2295,52.2517,52.2295,52.2517,3400.0
2014-07-14 13:20:00,70.66,70.72,70.65,70.72,4700.0,52.2517,52.2961,52.2443,52.2961,4700.0
2014-07-14 13:25:00,70.72,70.76,70.72,70.75,11100.0,52.2961,52.3257,52.2961,52.3183,11100.0
2014-07-14 13:30:00,70.73,70.74,70.69,70.71,7500.0,52.3035,52.3109,52.2739,52.2887,7500.0
2014-07-14 13:35:00,70.71,70.74,70.7,70.73,12500.0,52.2887,52.3109,52.2813,52.3035,12500.0
2014-07-14 13:40:00,70.73,70.74,70.71,70.74,6000.0,52.3035,52.3109,52.2887,52.3109,6000.0
2014-07-14 13:45:00,70.75,70.75,70.71,70.75,11300.0,52.3183,52.3183,52.2887,52.3183,11300.0
2014-07-14 13:50:00,70.74,70.75,70.72,70.73,8000.0,52.3109,52.3183,52.2961,52.3035,8000.0
2014-07-14 13:55:00,70.74,70.78,70.73,70.78,12000.0,52.3109,52.3404,52.3035,52.3404,12000.0
2014-07-14 14:00:00,70.78,70.79,70.77,70.79,9600.0,52.3404,52.3478,52.333,52.3478,9600.0
2014-07-14 14:05:00,70.8,70.83,70.8,70.81,6200.0,52.3552,52.3774,52.3552,52.3626,6200.0
2014-07-14 14:10:00,70.81,70.81,70.75,70.76,13300.0,52.3626,52.3626,52.3183,52.3257,13300.0
2014-07-14 14:15:00,70.75,70.82,70.75,70.82,12300.0,52.3183,52.37,52.3183,52.37,12300.0
2014-07-14 14:20:00,70.83,70.84,70.75,70.75,13900.0,52.3774,52.3848,52.3183,52.3183,13900.0
2014-07-14 14:25:00,70.75,70.76,70.71,70.71,32500.0,52.3183,52.3257,52.2887,52.2887,32500.0
2014-07-14 14:30:00,70.7,70.7,70.67,70.69,10600.0,52.2813,52.2813,52.2591,52.2739,10600.0
2014-07-14 14:35:00,70.68,70.74,70.67,70.73,14600.0,52.2665,52.3109,52.2591,52.3035,14600.0
2014-07-14 14:40:00,70.74,70.76,70.66,70.66,30000.0,52.3109,52.3257,52.2517,52.2517,30000.0
2014-07-14 14:45:00,70.66,70.67,70.62,70.63,11000.0,52.2517,52.2591,52.2221,52.2295,11000.0
2014-07-14 14:50:00,70.63,70.67,70.63,70.67,21200.0,52.2295,52.2591,52.2295,52.2591,21200.0
2014-07-14 14:55:00,70.67,70.76,70.66,70.75,13200.0,52.2591,52.3257,52.2517,52.3183,13200.0
2014-07-14 15:00:00,70.76,70.76,70.65,70.65,15400.0,52.3257,52.3257,52.2443,52.2443,15400.0
2014-07-14 15:05:00,70.66,70.68,70.6,70.61,28400.0,52.2517,52.2665,52.2073,52.2147,28400.0
2014-07-14 15:10:00,70.62,70.68,70.61,70.67,20000.0,52.2221,52.2665,52.2147,52.2591,20000.0
2014-07-14 15:15:00,70.67,70.68,70.64,70.68,21400.0,52.2591,52.2665,52.2369,52.2665,21400.0
2014-07-14 15:20:00,70.67,70.67,70.57,70.58,23600.0,52.2591,52.2591,52.1852,52.1925,23600.0
2014-07-14 15:25:00,70.57,70.58,70.54,70.56,18500.0,52.1852,52.1925,52.163,52.1778,18500.0
2014-07-14 15:30:00,70.56,70.64,70.56,70.64,26100.0,52.1778,52.2369,52.1778,52.2369,26100.0
2014-07-14 15:35:00,70.64,70.7,70.64,70.69,15300.0,52.2369,52.2813,52.2369,52.2739,15300.0
2014-07-14 15:40:00,70.69,70.69,70.58,70.58,30500.0,52.2739,52.2739,52.1925,52.1925,30500.0
2014-07-14 15:45:00,70.58,70.64,70.56,70.63,43000.0,52.1925,52.2369,52.1778,52.2295,43000.0
2014-07-14 15:50:00,70.63,70.66,70.63,70.65,32100.0,52.2295,52.2517,52.2295,52.2443,32100.0
2014-07-14 15:55:00,70.64,70.67,70.62,70.65,49100.0,52.2369,52.2591,52.2221,52.2443,49100.0
2014-07-15 09:30:00,70.64,70.77,70.49,70.7,25800.0,52.2369,52.333,52.126,52.2813,25800.0
2014-07-15 09:35:00,70.7,70.88,70.66,70.75,325100.0,52.2813,52.4144,52.2517,52.3183,325100.0
2014-07-15 09:40:00,70.75,70.93,70.75,70.93,61000.0,52.3183,52.4514,52.3183,52.4514,61000.0
2014-07-15 09:45:00,70.94,70.97,70.8,70.84,39000.0,52.4588,52.4809,52.3552,52.3848,39000.0
2014-07-15 09:50:00,70.88,70.89,70.77,70.83,28500.0,52.4144,52.4218,52.333,52.3774,28500.0
2014-07-15 09:55:00,70.83,70.91,70.79,70.88,22400.0,52.3774,52.4366,52.3478,52.4144,22400.0
2014-07-15 10:00:00,70.89,70.92,70.76,70.79,27500.0,52.4218,52.444,52.3257,52.3478,27500.0
2014-07-15 10:05:00,70.77,70.89,70.77,70.85,12700.0,52.333,52.4218,52.333,52.3922,12700.0
2014-07-15 10:10:00,70.84,70.9,70.74,70.74,17900.0,52.3848,52.4292,52.3109,52.3109,17900.0
2014-07-15 10:15:00,70.71,70.8,70.64,70.79,16200.0,52.2887,52.3552,52.2369,52.3478,16200.0
2014-07-15 10:20:00,70.79,70.89,70.78,70.88,34400.0,52.3478,52.4218,52.3404,52.4144,34400.0
2014-07-15 10:25:00,70.88,71.03,70.87,70.98,66600.0,52.4144,52.5253,52.407,52.4883,66600.0
2014-07-15 10:30:00,70.98,71.06,70.92,70.92,25500.0,52.4883,52.5475,52.444,52.444,25500.0
2014-07-15 10:35:00,70.9,71.09,70.87,71.01,59700.0,52.4292,52.5697,52.407,52.5105,59700.0
2014-07-15 10:40:00,71.01,71.02,70.87,70.97,76800.0,52.5105,52.5179,52.407,52.4809,76800.0
2014-07-15 10:45:00,70.98,71.01,70.76,70.8,47700.0,52.4883,52.5105,52.3257,52.3552,47700.0
2014-07-15 10:50:00,70.78,70.92,70.74,70.89,36400.0,52.3404,52.444,52.3109,52.4218,36400.0
2014-07-15 10:55:00,70.89,71.05,70.84,71.03,28200.0,52.4218,52.5401,52.3848,52.5253,28200.0
2014-07-15 11:00:00,71.02,71.03,70.89,70.89,17400.0,52.5179,52.5253,52.4218,52.4218,17400.0
2014-07-15 11:05:00,70.89,70.91,70.87,70.87,8500.0,52.4218,52.4366,52.407,52.407,8500.0
2014-07-15 11:10:00,70.88,70.97,70.87,70.88,9500.0,52.4144,52.4809,52.407,52.4144,9500.0
2014-07-15 11:15:00,70.88,70.94,70.84,70.93,9600.0,52.4144,52.4588,52.3848,52.4514,9600.0
2014-07-15 11:20:00,70.95,70.99,70.92,70.95,12600.0,52.4662,52.4957,52.444,52.4662,12600.0
2014-07-15 11:25:00,70.94,71.01,70.91,70.99,16200.0,52.4588,52.5105,52.4366,52.4957,16200.0
2014-07-15 11:30:00,70.99,71.0,70.9,70.9,22300.0,52.4957,52.5031,52.4292,52.4292,22300.0
2014-07-15 11:35:00,70.9,70.98,70.89,70.98,19100.0,52.4292,52.4883,52.4218,52.4883,19100.0
2014-07-15 11:40:00,70.96,71.04,70.96,70.99,22500.0,52.4735,52.5327,52.4735,52.4957,22500.0
2014-07-15 11:45:00,70.99,71.06,70.98,71.06,14200.0,52.4957,52.5475,52.4883,52.5475,14200.0
2014-07-15 11:50:00,71.06,71.13,71.06,71.08,28600.0,52.5475,52.5993,52.5475,52.5623,28600.0
2014-07-15 11:55:00,71.05,71.07,70.9,70.91,101100.0,52.5401,52.5549,52.4292,52.4366,101100.0
2014-07-15 12:00:00,70.9,70.94,70.83,70.83,25600.0,52.4292,52.4588,52.3774,52.3774,25600.0
2014-07-15 12:05:00,70.83,70.91,70.79,70.79,18300.0,52.3774,52.4366,52.3478,52.3478,18300.0
2014-07-15 12:10:00,70.8,70.86,70.78,70.84,11700.0,52.3552,52.3996,52.3404,52.3848,11700.0
2014-07-15 12:15:00,70.84,70.92,70.83,70.91,16300.0,52.3848,52.444,52.3774,52.4366,16300.0
2014-07-15 12:20:00,70.92,70.94,70.86,70.91,10000.0,52.444,52.4588,52.3996,52.4366,10000.0
2014-07-15 12:25:00,70.91,71.02,70.91,71.02,9500.0,52.4366,52.5179,52.4366,52.5179,9500.0
2014-07-15 12:30:00,71.02,71.05,71.01,71.02,11000.0,52.5179,52.5401,52.5105,52.5179,11000.0
2014-07-15 12:35:00,71.02,71.02,70.97,71.02,12900.0,52.5179,52.5179,52.4809,52.5179,12900.0
2014-07-15 12:40:00,71.01,71.07,71.01,71.05,7000.0,52.5105,52.5549,52.5105,52.5401,7000.0
2014-07-15 12:45:00,71.04,71.04,71.01,71.04,6200.0,52.5327,52.5327,52.5105,52.5327,6200.0
2014-07-15 12:50:00,71.03,71.03,70.99,71.0,8000.0,52.5253,52.5253,52.4957,52.5031,8000.0
2014-07-15 12:55:00,71.01,71.06,71.01,71.02,14700.0,52.5105,52.5475,52.5105,52.5179,14700.0
2014-07-15 13:00:00,71.03,71.07,71.03,71.03,10400.0,52.5253,52.5549,52.5253,52.5253,10400.0
2014-07-15 13:05:00,71.04,71.07,71.01,71.07,14900.0,52.5327,52.5549,52.5105,52.5549,14900.0
2014-07-15 13:10:00,71.05,71.14,71.05,71.14,15200.0,52.5401,52.6067,52.5401,52.6067,15200.0
2014-07-15 13:15:00,71.13,71.24,71.13,71.21,18200.0,52.5993,52.6806,52.5993,52.6584,18200.0
2014-07-15 13:20:00,71.21,71.21,71.15,71.19,14800.0,52.6584,52.6584,52.6141,52.6436,14800.0
2014-07-15 13:25:00,71.19,71.23,71.18,71.23,10100.0,52.6436,52.6732,52.6362,52.6732,10100.0
2014-07-15 13:30:00,71.23,71.24,71.19,71.24,22300.0,52.6732,52.6806,52.6436,52.6806,22300.0
2014-07-15 13:35:00,71.24,71.27,71.23,71.27,23800.0,52.6806,52.7028,52.6732,52.7028,23800.0
2014-07-15 13:40:00,71.26,71.32,71.25,71.3,37500.0,52.6954,52.7398,52.688,52.725,37500.0
2014-07-15 13:45:00,71.3,71.42,71.29,71.39,23600.0,52.725,52.8137,52.7176,52.7915,23600.0
2014-07-15 13:50:00,71.39,71.4,71.35,71.35,31800.0,52.7915,52.7989,52.7619,52.7619,31800.0
2014-07-15 13:55:00,71.33,71.38,71.32,71.37,16200.0,52.7472,52.7841,52.7398,52.7767,16200.0
2014-07-15 14:00:00,71.37,71.39,71.31,71.31,28100.0,52.7767,52.7915,52.7324,52.7324,28100.0
2014-07-15 14:05:00,71.31,71.39,71.3,71.34,21600.0,52.7324,52.7915,52.725,52.7546,21600.0
2014-07-15 14:10:00,71.35,71.37,71.31,71.31,15200.0,52.7619,52.7767,52.7324,52.7324,15200.0
2014-07-15 14:15:00,71.32,71.4,71.32,71.39,16100.0,52.7398,52.7989,52.7398,52.7915,16100.0
2014-07-15 14:20:00,71.4,71.48,71.4,71.44,19900.0,52.7989,52.8581,52.7989,52.8285,19900.0
2014-07-15 14:25:00,71.45,71.48,71.42,71.46,26600.0,52.8359,52.8581,52.8137,52.8433,26600.0
2014-07-15 14:30:00,71.46,71.46,71.39,71.44,29000.0,52.8433,52.8433,52.7915,52.8285,29000.0
2014-07-15 14:35:00,71.44,71.5,71.44,71.48,29000.0,52.8285,52.8729,52.8285,52.8581,29000.0
2014-07-15 14:40:00,71.48,71.51,71.48,71.49,25100.0,52.8581,52.8803,52.8581,52.8655,25100.0
2014-07-15 14:45:00,71.49,71.53,71.49,71.53,22100.0,52.8655,52.8951,52.8655,52.8951,22100.0
2014-07-15 14:50:00,71.52,71.55,71.51,71.54,25400.0,52.8877,52.9098,52.8803,52.9024,25400.0
2014-07-15 14:55:00,71.52,71.53,71.5,71.52,14900.0,52.8877,52.8951,52.8729,52.8877,14900.0
2014-07-15 15:00:00,71.52,71.54,71.51,71.52,22800.0,52.8877,52.9024,52.8803,52.8877,22800.0
2014-07-15 15:05:00,71.52,71.52,71.37,71.38,26500.0,52.8877,52.8877,52.7767,52.7841,26500.0
2014-07-15 15:10:00,71.37,71.41,71.31,71.4,27100.0,52.7767,52.8063,52.7324,52.7989,27100.0
2014-07-15 15:15:00,71.4,71.41,71.36,71.36,43900.0,52.7989,52.8063,52.7693,52.7693,43900.0
2014-07-15 15:20:00,71.35,71.37,71.24,71.24,38200.0,52.7619,52.7767,52.6806,52.6806,38200.0
2014-07-15 15:25:00,71.24,71.24,71.22,71.22,29600.0,52.6806,52.6806,52.6658,52.6658,29600.0
2014-07-15 15:30:00,71.22,71.23,71.15,71.15,39900.0,52.6658,52.6732,52.6141,52.6141,39900.0
2014-07-15 15:35:00,71.14,71.2,71.13,71.13,32600.0,52.6067,52.651,52.5993,52.5993,32600.0
2014-07-15 15:40:00,71.13,71.13,71.09,71.12,32500.0,52.5993,52.5993,52.5697,52.5919,32500.0
2014-07-15 15:45:00,71.12,71.14,71.07,71.09,56800.0,52.5919,52.6067,52.5549,52.5697,56800.0
2014-07-15 15:50:00,71.09,71.11,71.01,71.02,102000.0,52.5697,52.5845,52.5105,52.5179,102000.0
2014-07-15 15:55:00,71.02,71.07,70.99,71.0,181100.0,52.5179,52.5549,52.4957,52.5031,181100.0
2014-07-16 09:30:00,71.22,71.23,70.81,70.84,32300.0,52.6658,52.6732,52.3626,52.3848,32300.0
2014-07-16 09:35:00,70.84,70.89,70.77,70.89,26300.0,52.3848,52.4218,52.333,52.4218,26300.0
2014-07-16 09:40:00,70.9,70.91,70.73,70.87,18900.0,52.4292,52.4366,52.3035,52.407,18900.0
2014-07-16 09:45:00,70.87,70.98,70.79,70.81,10800.0,52.407,52.4883,52.3478,52.3626,10800.0
2014-07-16 09:50:00,70.81,70.85,70.62,70.69,18600.0,52.3626,52.3922,52.2221,52.2739,18600.0
2014-07-16 09:55:00,70.72,70.75,70.6,70.6,11900.0,52.2961,52.3183,52.2073,52.2073,11900.0
2014-07-16 10:00:00,70.6,70.75,70.6,70.66,20400.0,52.2073,52.3183,52.2073,52.2517,20400.0
2014-07-16 10:05:00,70.65,70.69,70.64,70.67,11900.0,52.2443,52.2739,52.2369,52.2591,11900.0
2014-07-16 10:10:00,70.68,70.68,70.56,70.57,11300.0,52.2665,52.2665,52.1778,52.1852,11300.0
2014-07-16 10:15:00,70.56,70.56,70.36,70.42,23400.0,52.1778,52.1778,52.0299,52.0742,23400.0
2014-07-16 10:20:00,70.45,70.46,70.33,70.33,11600.0,52.0964,52.1038,52.0077,52.0077,11600.0
2014-07-16 10:25:00,70.34,70.37,70.3,70.3,16300.0,52.0151,52.0373,51.9855,51.9855,16300.0
2014-07-16 10:30:00,70.3,70.34,70.28,70.3,14200.0,51.9855,52.0151,51.9707,51.9855,14200.0
2014-07-16 10:35:00,70.29,70.32,70.27,70.32,7900.0,51.9781,52.0003,51.9633,52.0003,7900.0
2014-07-16 10:40:00,70.31,70.31,70.22,70.3,12300.0,51.9929,51.9929,51.9263,51.9855,12300.0
2014-07-16 10:45:00,70.3,70.3,70.11,70.13,11000.0,51.9855,51.9855,51.845,51.8598,11000.0
2014-07-16 10:50:00,70.11,70.15,70.1,70.15,13300.0,51.845,51.8746,51.8376,51.8746,13300.0
2014-07-16 10:55:00,70.14,70.2,70.13,70.16,13100.0,51.8672,51.9115,51.8598,51.882,13100.0
2014-07-16 11:00:00,70.17,70.19,70.12,70.19,9500.0,51.8894,51.9041,51.8524,51.9041,9500.0
2014-07-16 11:05:00,70.19,70.31,70.17,70.25,44700.0,51.9041,51.9929,51.8894,51.9485,44700.0
2014-07-16 11:10:00,70.26,70.27,70.21,70.21,20100.0,51.9559,51.9633,51.9189,51.9189,20100.0
2014-07-16 11:15:00,70.21,70.25,70.2,70.2,8700.0,51.9189,51.9485,51.9115,51.9115,8700.0
2014-07-16 11:20:00,70.2,70.2,70.15,70.18,7700.0,51.9115,51.9115,51.8746,51.8968,7700.0
2014-07-16 11:25:00,70.19,70.22,70.15,70.22,8200.0,51.9041,51.9263,51.8746,51.9263,8200.0
2014-07-16 11:30:00,70.22,70.23,70.16,70.16,11900.0,51.9263,51.9337,51.882,51.882,11900.0
2014-07-16 11:35:00,70.17,70.18,70.06,70.08,17200.0,51.8894,51.8968,51.808,51.8228,17200.0
2014-07-16 11:40:00,70.09,70.14,70.05,70.12,9500.0,51.8302,51.8672,51.8006,51.8524,9500.0
2014-07-16 11:45:00,70.12,70.19,70.12,70.18,14600.0,51.8524,51.9041,51.8524,51.8968,14600.0
2014-07-16 11:50:00,70.18,70.2,70.16,70.2,18800.0,51.8968,51.9115,51.882,51.9115,18800.0
2014-07-16 11:55:00,70.19,70.22,70.18,70.22,16900.0,51.9041,51.9263,51.8968,51.9263,16900.0
2014-07-16 12:00:00,70.21,70.22,70.19,70.22,6700.0,51.9189,51.9263,51.9041,51.9263,6700.0
2014-07-16 12:05:00,70.21,70.35,70.18,70.34,176100.0,51.9189,52.0225,51.8968,52.0151,176100.0
2014-07-16 12:10:00,70.34,70.38,70.34,70.38,8600.0,52.0151,52.0447,52.0151,52.0447,8600.0
2014-07-16 12:15:00,70.38,70.51,70.36,70.51,9000.0,52.0447,52.1408,52.0299,52.1408,9000.0
2014-07-16 12:20:00,70.5,70.5,70.45,70.45,55800.0,52.1334,52.1334,52.0964,52.0964,55800.0
2014-07-16 12:25:00,70.45,70.49,70.45,70.47,5400.0,52.0964,52.126,52.0964,52.1112,5400.0
2014-07-16 12:30:00,70.48,70.65,70.48,70.64,19600.0,52.1186,52.2443,52.1186,52.2369,19600.0
2014-07-16 12:35:00,70.63,70.65,70.54,70.55,13400.0,52.2295,52.2443,52.163,52.1704,13400.0
2014-07-16 12:40:00,70.55,70.6,70.51,70.6,33700.0,52.1704,52.2073,52.1408,52.2073,33700.0
2014-07-16 12:45:00,70.59,70.62,70.57,70.57,21800.0,52.1999,52.2221,52.1852,52.1852,21800.0
2014-07-16 12:50:00,70.56,70.58,70.52,70.54,30800.0,52.1778,52.1925,52.1482,52.163,30800.0
2014-07-16 12:55:00,70.55,70.62,70.55,70.55,5200.0,52.1704,52.2221,52.1704,52.1704,5200.0
2014-07-16 13:00:00,70.58,70.6,70.56,70.56,4100.0,52.1925,52.2073,52.1778,52.1778,4100.0
2014-07-16 13:05:00,70.55,70.55,70.49,70.49,3000.0,52.1704,52.1704,52.126,52.126,3000.0
2014-07-16 13:10:00,70.5,70.52,70.48,70.51,8000.0,52.1334,52.1482,52.1186,52.1408,8000.0
2014-07-16 13:15:00,70.51,70.51,70.41,70.41,10200.0,52.1408,52.1408,52.0668,52.0668,10200.0
2014-07-16 13:20:00,70.4,70.41,70.36,70.36,9400.0,52.0594,52.0668,52.0299,52.0299,9400.0
2014-07-16 13:25:00,70.36,70.38,70.34,70.38,5300.0,52.0299,52.0447,52.0151,52.0447,5300.0
2014-07-16 13:30:00,70.38,70.39,70.33,70.33,5200.0,52.0447,52.052,52.0077,52.0077,5200.0
2014-07-16 13:35:00,70.33,70.34,70.27,70.27,6000.0,52.0077,52.0151,51.9633,51.9633,6000.0
2014-07-16 13:40:00,70.27,70.31,70.27,70.3,10600.0,51.9633,51.9929,51.9633,51.9855,10600.0
2014-07-16 13:45:00,70.3,70.4,70.3,70.37,7500.0,51.9855,52.0594,51.9855,52.0373,7500.0
2014-07-16 13:50:00,70.36,70.41,70.36,70.41,6100.0,52.0299,52.0668,52.0299,52.0668,6100.0
2014-07-16 13:55:00,70.41,70.41,70.38,70.4,7200.0,52.0668,52.0668,52.0447,52.0594,7200.0
2014-07-16 14:00:00,70.4,70.5,70.37,70.49,18500.0,52.0594,52.1334,52.0373,52.126,18500.0
2014-07-16 14:05:00,70.49,70.52,70.45,70.45,9900.0,52.126,52.1482,52.0964,52.0964,9900.0
2014-07-16 14:10:00,70.44,70.51,70.42,70.5,16400.0,52.089,52.1408,52.0742,52.1334,16400.0
2014-07-16 14:15:00,70.5,70.59,70.5,70.59,12300.0,52.1334,52.1999,52.1334,52.1999,12300.0
2014-07-16 14:20:00,70.59,70.59,70.56,70.57,12100.0,52.1999,52.1999,52.1778,52.1852,12100.0
2014-07-16 14:25:00,70.57,70.57,70.52,70.55,17600.0,52.1852,52.1852,52.1482,52.1704,17600.0
2014-07-16 14:30:00,70.54,70.55,70.49,70.5,15000.0,52.163,52.1704,52.126,52.1334,15000.0
2014-07-16 14:35:00,70.5,70.51,70.36,70.36,18500.0,52.1334,52.1408,52.0299,52.0299,18500.0
2014-07-16 14:40:00,70.37,70.47,70.36,70.45,16200.0,52.0373,52.1112,52.0299,52.0964,16200.0
2014-07-16 14:45:00,70.45,70.5,70.43,70.49,28700.0,52.0964,52.1334,52.0816,52.126,28700.0
2014-07-16 14:50:00,70.5,70.61,70.49,70.59,36000.0,52.1334,52.2147,52.126,52.1999,36000.0
2014-07-16 14:55:00,70.59,70.63,70.57,70.62,13900.0,52.1999,52.2295,52.1852,52.2221,13900.0
2014-07-16 15:00:00,70.63,70.67,70.59,70.66,22200.0,52.2295,52.2591,52.1999,52.2517,22200.0
2014-07-16 15:05:00,70.67,70.74,70.65,70.73,27300.0,52.2591,52.3109,52.2443,52.3035,27300.0
2014-07-16 15:10:00,70.73,70.75,70.72,70.74,26300.0,52.3035,52.3183,52.2961,52.3109,26300.0
2014-07-16 15:15:00,70.74,70.83,70.74,70.8,48600.0,52.3109,52.3774,52.3109,52.3552,48600.0
2014-07-16 15:20:00,70.79,70.81,70.71,70.71,28900.0,52.3478,52.3626,52.2887,52.2887,28900.0
2014-07-16 15:25:00,70.72,70.83,70.72,70.83,31400.0,52.2961,52.3774,52.2961,52.3774,31400.0
2014-07-16 15:30:00,70.83,70.83,70.78,70.82,41600.0,52.3774,52.3774,52.3404,52.37,41600.0
2014-07-16 15:35:00,70.83,70.92,70.83,70.9,59700.0,52.3774,52.444,52.3774,52.4292,59700.0
2014-07-16 15:40:00,70.91,70.91,70.86,70.87,45200.0,52.4366,52.4366,52.3996,52.407,45200.0
2014-07-16 15:45:00,70.86,70.89,70.84,70.87,75400.0,52.3996,52.4218,52.3848,52.407,75400.0
2014-07-16 15:50:00,70.87,70.95,70.86,70.95,92900.0,52.407,52.4662,52.3996,52.4662,92900.0
2014-07-16 15:55:00,70.95,71.04,70.91,70.99,202400.0,52.4662,52.5327,52.4366,52.4957,202400.0
2014-07-17 09:30:00,70.56,70.56,70.35,70.4,31900.0,52.1778,52.1778,52.0225,52.0594,31900.0
2014-07-17 09:35:00,70.42,70.79,70.42,70.69,7900.0,52.0742,52.3478,52.0742,52.2739,7900.0
2014-07-17 09:40:00,70.67,70.78,70.63,70.78,8400.0,52.2591,52.3404,52.2295,52.3404,8400.0
2014-07-17 09:45:00,70.74,70.79,70.56,70.72,6600.0,52.3109,52.3478,52.1778,52.2961,6600.0
2014-07-17 09:50:00,70.68,70.78,70.61,70.78,6600.0,52.2665,52.3404,52.2147,52.3404,6600.0
2014-07-17 09:55:00,70.74,70.9,70.71,70.79,7900.0,52.3109,52.4292,52.2887,52.3478,7900.0
2014-07-17 10:00:00,70.81,70.88,70.74,70.83,7400.0,52.3626,52.4144,52.3109,52.3774,7400.0
2014-07-17 10:05:00,70.83,70.88,70.74,70.83,16700.0,52.3774,52.4144,52.3109,52.3774,16700.0
2014-07-17 10:10:00,70.83,70.85,70.73,70.83,15700.0,52.3774,52.3922,52.3035,52.3774,15700.0
2014-07-17 10:15:00,70.82,70.97,70.8,70.94,18800.0,52.37,52.4809,52.3552,52.4588,18800.0
2014-07-17 10:20:00,70.95,71.0,70.95,70.99,22900.0,52.4662,52.5031,52.4662,52.4957,22900.0
2014-07-17 10:25:00,70.98,71.07,70.89,71.07,15100.0,52.4883,52.5549,52.4218,52.5549,15100.0
2014-07-17 10:30:00,71.09,71.09,70.99,71.02,8100.0,52.5697,52.5697,52.4957,52.5179,8100.0
2014-07-17 10:35:00,71.02,71.05,71.0,71.03,32400.0,52.5179,52.5401,52.5031,52.5253,32400.0
2014-07-17 10:40:00,71.05,71.11,71.05,71.06,5100.0,52.5401,52.5845,52.5401,52.5475,5100.0
2014-07-17 10:45:00,71.05,71.07,71.04,71.04,7500.0,52.5401,52.5549,52.5327,52.5327,7500.0
2014-07-17 10:50:00,71.03,71.13,71.03,71.13,10800.0,52.5253,52.5993,52.5253,52.5993,10800.0
2014-07-17 10:55:00,71.13,71.17,71.12,71.15,12700.0,52.5993,52.6288,52.5919,52.6141,12700.0
2014-07-17 11:00:00,71.16,71.2,71.14,71.15,10500.0,52.6214,52.651,52.6067,52.6141,10500.0
2014-07-17 11:05:00,71.13,71.16,70.98,71.0,8100.0,52.5993,52.6214,52.4883,52.5031,8100.0
2014-07-17 11:10:00,71.0,71.01,70.84,70.85,12900.0,52.5031,52.5105,52.3848,52.3922,12900.0
2014-07-17 11:15:00,70.84,71.0,70.78,70.97,13800.0,52.3848,52.5031,52.3404,52.4809,13800.0
2014-07-17 11:20:00,70.96,70.97,70.89,70.89,17000.0,52.4735,52.4809,52.4218,52.4218,17000.0
2014-07-17 11:25:00,70.89,70.92,70.8,70.85,12700.0,52.4218,52.444,52.3552,52.3922,12700.0
2014-07-17 11:30:00,70.84,70.91,70.72,70.91,10100.0,52.3848,52.4366,52.2961,52.4366,10100.0
2014-07-17 11:35:00,70.92,70.99,70.92,70.97,9800.0,52.444,52.4957,52.444,52.4809,9800.0
2014-07-17 11:40:00,70.98,71.07,70.98,71.03,12500.0,52.4883,52.5549,52.4883,52.5253,12500.0
2014-07-17 11:45:00,71.03,71.12,71.01,71.09,12700.0,52.5253,52.5919,52.5105,52.5697,12700.0
2014-07-17 11:50:00,71.13,71.16,71.08,71.1,10800.0,52.5993,52.6214,52.5623,52.5771,10800.0
2014-07-17 11:55:00,71.12,71.14,70.98,70.98,9400.0,52.5919,52.6067,52.4883,52.4883,9400.0
2014-07-17 12:00:00,70.99,71.0,70.81,70.86,13400.0,52.4957,52.5031,52.3626,52.3996,13400.0
2014-07-17 12:05:00,70.86,70.95,70.83,70.93,9500.0,52.3996,52.4662,52.3774,52.4514,9500.0
2014-07-17 12:10:00,70.93,71.02,70.93,71.01,10100.0,52.4514,52.5179,52.4514,52.5105,10100.0
2014-07-17 12:15:00,71.02,71.06,70.99,71.06,15100.0,52.5179,52.5475,52.4957,52.5475,15100.0
2014-07-17 12:20:00,71.04,71.05,70.97,71.0,15600.0,52.5327,52.5401,52.4809,52.5031,15600.0
2014-07-17 12:25:00,71.0,71.08,70.99,71.06,8700.0,52.5031,52.5623,52.4957,52.5475,8700.0
2014-07-17 12:30:00,71.06,71.11,71.05,71.08,8400.0,52.5475,52.5845,52.5401,52.5623,8400.0
2014-07-17 12:35:00,71.08,71.25,71.08,71.25,10100.0,52.5623,52.688,52.5623,52.688,10100.0
2014-07-17 12:40:00,71.24,71.26,71.16,71.16,8200.0,52.6806,52.6954,52.6214,52.6214,8200.0
2014-07-17 12:45:00,71.16,71.16,71.08,71.13,7700.0,52.6214,52.6214,52.5623,52.5993,7700.0
2014-07-17 12:50:00,71.11,71.18,71.1,71.18,9900.0,52.5845,52.6362,52.5771,52.6362,9900.0
2014-07-17 12:55:00,71.17,71.22,71.16,71.22,6400.0,52.6288,52.6658,52.6214,52.6658,6400.0
2014-07-17 13:00:00,71.23,71.29,71.22,71.23,13100.0,52.6732,52.7176,52.6658,52.6732,13100.0
2014-07-17 13:05:00,71.23,71.3,71.21,71.3,10200.0,52.6732,52.725,52.6584,52.725,10200.0
2014-07-17 13:10:00,71.31,71.34,71.29,71.34,13200.0,52.7324,52.7546,52.7176,52.7546,13200.0
2014-07-17 13:15:00,71.32,71.34,71.24,71.24,8800.0,52.7398,52.7546,52.6806,52.6806,8800.0
2014-07-17 13:20:00,71.24,71.25,71.16,71.17,6400.0,52.6806,52.688,52.6214,52.6288,6400.0
2014-07-17 13:25:00,71.17,71.22,71.17,71.19,6900.0,52.6288,52.6658,52.6288,52.6436,6900.0
2014-07-17 13:30:00,71.2,71.28,71.18,71.18,9100.0,52.651,52.7102,52.6362,52.6362,9100.0
2014-07-17 13:35:00,71.19,71.24,71.1,71.11,13700.0,52.6436,52.6806,52.5771,52.5845,13700.0
2014-07-17 13:40:00,71.1,71.13,71.09,71.11,14000.0,52.5771,52.5993,52.5697,52.5845,14000.0
2014-07-17 13:45:00,71.11,71.2,71.11,71.17,12100.0,52.5845,52.651,52.5845,52.6288,12100.0
2014-07-17 13:50:00,71.19,71.24,71.18,71.2,14900.0,52.6436,52.6806,52.6362,52.651,14900.0
2014-07-17 13:55:00,71.2,71.24,71.15,71.17,9200.0,52.651,52.6806,52.6141,52.6288,9200.0
2014-07-17 14:00:00,71.17,71.17,71.13,71.13,12500.0,52.6288,52.6288,52.5993,52.5993,12500.0
2014-07-17 14:05:00,71.13,71.19,71.1,71.17,20100.0,52.5993,52.6436,52.5771,52.6288,20100.0
2014-07-17 14:10:00,71.15,71.23,71.15,71.23,15800.0,52.6141,52.6732,52.6141,52.6732,15800.0
2014-07-17 14:15:00,71.23,71.26,71.19,71.2,16700.0,52.6732,52.6954,52.6436,52.651,16700.0
2014-07-17 14:20:00,71.2,71.2,71.08,71.09,20600.0,52.651,52.651,52.5623,52.5697,20600.0
2014-07-17 14:25:00,71.09,71.09,71.0,71.03,13200.0,52.5697,52.5697,52.5031,52.5253,13200.0
2014-07-17 14:30:00,71.03,71.11,71.03,71.1,15000.0,52.5253,52.5845,52.5253,52.5771,15000.0
2014-07-17 14:35:00,71.09,71.09,71.03,71.08,10000.0,52.5697,52.5697,52.5253,52.5623,10000.0
2014-07-17 14:40:00,71.09,71.2,71.09,71.2,16300.0,52.5697,52.651,52.5697,52.651,16300.0
2014-07-17 14:45:00,71.2,71.2,71.05,71.05,23200.0,52.651,52.651,52.5401,52.5401,23200.0
2014-07-17 14:50:00,71.04,71.07,70.99,71.0,13700.0,52.5327,52.5549,52.4957,52.5031,13700.0
2014-07-17 14:55:00,71.01,71.05,71.01,71.01,15200.0,52.5105,52.5401,52.5105,52.5105,15200.0
2014-07-17 15:00:00,71.01,71.01,70.97,70.98,33700.0,52.5105,52.5105,52.4809,52.4883,33700.0
2014-07-17 15:05:00,70.98,71.01,70.94,70.94,34300.0,52.4883,52.5105,52.4588,52.4588,34300.0
2014-07-17 15:10:00,70.94,70.97,70.9,70.94,27200.0,52.4588,52.4809,52.4292,52.4588,27200.0
2014-07-17 15:15:00,70.93,70.93,70.71,70.71,25600.0,52.4514,52.4514,52.2887,52.2887,25600.0
2014-07-17 15:20:00,70.71,70.79,70.7,70.74,24500.0,52.2887,52.3478,52.2813,52.3109,24500.0
2014-07-17 15:25:00,70.74,70.75,70.7,70.71,26100.0,52.3109,52.3183,52.2813,52.2887,26100.0
2014-07-17 15:30:00,70.7,70.72,70.64,70.67,47600.0,52.2813,52.2961,52.2369,52.2591,47600.0
2014-07-17 15:35:00,70.66,70.7,70.58,70.66,37600.0,52.2517,52.2813,52.1925,52.2517,37600.0
2014-07-17 15:40:00,70.67,70.67,70.53,70.56,31200.0,52.2591,52.2591,52.1556,52.1778,31200.0
2014-07-17 15:45:00,70.56,70.64,70.5,70.64,78300.0,52.1778,52.2369,52.1334,52.2369,78300.0
2014-07-17 15:50:00,70.63,70.7,70.62,70.67,109600.0,52.2295,52.2813,52.2221,52.2591,109600.0
2014-07-17 15:55:00,70.68,70.7,70.54,70.57,197100.0,52.2665,52.2813,52.163,52.1852,197100.0
2014-07-18 09:30:00,70.81,70.81,70.55,70.7,118800.0,52.3626,52.3626,52.1704,52.2813,118800.0
2014-07-18 09:35:00,70.7,70.78,70.66,70.7,17500.0,52.2813,52.3404,52.2517,52.2813,17500.0
2014-07-18 09:40:00,70.7,70.71,70.47,70.47,4100.0,52.2813,52.2887,52.1112,52.1112,4100.0
2014-07-18 09:45:00,70.5,70.5,70.27,70.29,7400.0,52.1334,52.1334,51.9633,51.9781,7400.0
2014-07-18 09:50:00,70.29,70.42,70.29,70.39,5800.0,51.9781,52.0742,51.9781,52.052,5800.0
2014-07-18 09:55:00,70.39,70.53,70.35,70.44,7600.0,52.052,52.1556,52.0225,52.089,7600.0
2014-07-18 10:00:00,70.44,70.54,70.41,70.5,8800.0,52.089,52.163,52.0668,52.1334,8800.0
2014-07-18 10:05:00,70.49,70.64,70.47,70.62,6200.0,52.126,52.2369,52.1112,52.2221,6200.0
2014-07-18 10:10:00,70.63,70.67,70.56,70.56,15200.0,52.2295,52.2591,52.1778,52.1778,15200.0
2014-07-18 10:15:00,70.57,70.69,70.51,70.63,15500.0,52.1852,52.2739,52.1408,52.2295,15500.0
2014-07-18 10:20:00,70.64,70.67,70.56,70.62,21800.0,52.2369,52.2591,52.1778,52.2221,21800.0
2014-07-18 10:25:00,70.64,70.75,70.64,70.69,8900.0,52.2369,52.3183,52.2369,52.2739,8900.0
2014-07-18 10:30:00,70.68,70.71,70.63,70.63,8200.0,52.2665,52.2887,52.2295,52.2295,8200.0
2014-07-18 10:35:00,70.64,70.72,70.6,70.68,14000.0,52.2369,52.2961,52.2073,52.2665,14000.0
2014-07-18 10:40:00,70.66,70.66,70.58,70.63,11900.0,52.2517,52.2517,52.1925,52.2295,11900.0
2014-07-18 10:45:00,70.64,70.7,70.61,70.61,12300.0,52.2369,52.2813,52.2147,52.2147,12300.0
2014-07-18 10:50:00,70.61,70.75,70.58,70.71,11900.0,52.2147,52.3183,52.1925,52.2887,11900.0
2014-07-18 10:55:00,70.71,70.84,70.7,70.84,9800.0,52.2887,52.3848,52.2813,52.3848,9800.0
2014-07-18 11:00:00,70.85,70.86,70.8,70.81,12900.0,52.3922,52.3996,52.3552,52.3626,12900.0
2014-07-18 11:05:00,70.8,70.85,70.73,70.76,10300.0,52.3552,52.3922,52.3035,52.3257,10300.0
2014-07-18 11:10:00,70.77,70.78,70.7,70.72,3800.0,52.333,52.3404,52.2813,52.2961,3800.0
2014-07-18 11:15:00,70.73,70.75,70.73,70.74,5500.0,52.3035,52.3183,52.3035,52.3109,5500.0
2014-07-18 11:20:00,70.73,70.74,70.67,70.67,4700.0,52.3035,52.3109,52.2591,52.2591,4700.0
2014-07-18 11:25:00,70.65,70.71,70.65,70.7,6900.0,52.2443,52.2887,52.2443,52.2813,6900.0
2014-07-18 11:30:00,70.7,70.71,70.68,70.68,3500.0,52.2813,52.2887,52.2665,52.2665,3500.0
2014-07-18 11:35:00,70.7,70.9,70.7,70.88,8200.0,52.2813,52.4292,52.2813,52.4144,8200.0
2014-07-18 11:40:00,70.88,70.88,70.81,70.84,6200.0,52.4144,52.4144,52.3626,52.3848,6200.0
2014-07-18 11:45:00,70.83,70.83,70.8,70.83,4600.0,52.3774,52.3774,52.3552,52.3774,4600.0
2014-07-18 11:50:00,70.84,70.84,70.76,70.77,5900.0,52.3848,52.3848,52.3257,52.333,5900.0
2014-07-18 11:55:00,70.76,70.76,70.68,70.72,130100.0,52.3257,52.3257,52.2665,52.2961,130100.0
2014-07-18 12:00:00,70.72,70.76,70.71,70.74,10500.0,52.2961,52.3257,52.2887,52.3109,10500.0
2014-07-18 12:05:00,70.75,70.76,70.74,70.76,5200.0,52.3183,52.3257,52.3109,52.3257,5200.0
2014-07-18 12:10:00,70.74,70.79,70.74,70.78,4800.0,52.3109,52.3478,52.3109,52.3404,4800.0
2014-07-18 12:15:00,70.78,70.8,70.77,70.79,3100.0,52.3404,52.3552,52.333,52.3478,3100.0
2014-07-18 12:20:00,70.8,70.84,70.8,70.84,4600.0,52.3552,52.3848,52.3552,52.3848,4600.0
2014-07-18 12:25:00,70.83,70.84,70.8,70.81,5100.0,52.3774,52.3848,52.3552,52.3626,5100.0
2014-07-18 12:30:00,70.82,70.83,70.78,70.8,2800.0,52.37,52.3774,52.3404,52.3552,2800.0
2014-07-18 12:35:00,70.81,70.85,70.79,70.84,4500.0,52.3626,52.3922,52.3478,52.3848,4500.0
2014-07-18 12:40:00,70.84,70.86,70.82,70.83,2900.0,52.3848,52.3996,52.37,52.3774,2900.0
2014-07-18 12:45:00,70.82,70.85,70.82,70.85,3900.0,52.37,52.3922,52.37,52.3922,3900.0
2014-07-18 12:50:00,70.85,70.88,70.85,70.86,5000.0,52.3922,52.4144,52.3922,52.3996,5000.0
2014-07-18 12:55:00,70.87,70.92,70.87,70.89,7900.0,52.407,52.444,52.407,52.4218,7900.0
2014-07-18 13:00:00,70.89,70.91,70.86,70.86,9300.0,52.4218,52.4366,52.3996,52.3996,9300.0
2014-07-18 13:05:00,70.86,70.91,70.85,70.87,10600.0,52.3996,52.4366,52.3922,52.407,10600.0
2014-07-18 13:10:00,70.87,70.87,70.82,70.82,4500.0,52.407,52.407,52.37,52.37,4500.0
2014-07-18 13:15:00,70.82,70.83,70.77,70.82,3300.0,52.37,52.3774,52.333,52.37,3300.0
2014-07-18 13:20:00,70.82,70.86,70.82,70.84,4000.0,52.37,52.3996,52.37,52.3848,4000.0
2014-07-18 13:25:00,70.86,70.86,70.8,70.8,2300.0,52.3996,52.3996,52.3552,52.3552,2300.0
2014-07-18 13:30:00,70.79,70.81,70.75,70.78,1800.0,52.3478,52.3626,52.3183,52.3404,1800.0
2014-07-18 13:35:00,70.79,70.8,70.76,70.8,4400.0,52.3478,52.3552,52.3257,52.3552,4400.0
2014-07-18 13:40:00,70.81,70.84,70.78,70.78,6300.0,52.3626,52.3848,52.3404,52.3404,6300.0
2014-07-18 13:45:00,70.78,70.79,70.76,70.76,11000.0,52.3404,52.3478,52.3257,52.3257,11000.0
2014-07-18 13:50:00,70.75,70.77,70.72,70.74,8000.0,52.3183,52.333,52.2961,52.3109,8000.0
2014-07-18 13:55:00,70.74,70.77,70.73,70.77,8200.0,52.3109,52.333,52.3035,52.333,8200.0
2014-07-18 14:00:00,70.77,70.78,70.69,70.72,12300.0,52.333,52.3404,52.2739,52.2961,12300.0
2014-07-18 14:05:00,70.71,70.71,70.67,70.68,6200.0,52.2887,52.2887,52.2591,52.2665,6200.0
2014-07-18 14:10:00,70.69,70.73,70.69,70.7,10500.0,52.2739,52.3035,52.2739,52.2813,10500.0
2014-07-18 14:15:00,70.7,70.7,70.65,70.66,7400.0,52.2813,52.2813,52.2443,52.2517,7400.0
2014-07-18 14:20:00,70.67,70.78,70.65,70.76,28000.0,52.2591,52.3404,52.2443,52.3257,28000.0
2014-07-18 14:25:00,70.77,70.89,70.77,70.87,19800.0,52.333,52.4218,52.333,52.407,19800.0
2014-07-18 14:30:00,70.87,70.95,70.84,70.93,27900.0,52.407,52.4662,52.3848,52.4514,27900.0
2014-07-18 14:35:00,70.94,70.95,70.86,70.87,8800.0,52.4588,52.4662,52.3996,52.407,8800.0
2014-07-18 14:40:00,70.87,70.91,70.85,70.87,8600.0,52.407,52.4366,52.3922,52.407,8600.0
2014-07-18 14:45:00,70.86,70.87,70.8,70.82,11900.0,52.3996,52.407,52.3552,52.37,11900.0
2014-07-18 14:50:00,70.82,70.84,70.78,70.78,21100.0,52.37,52.3848,52.3404,52.3404,21100.0
2014-07-18 14:55:00,70.78,70.81,70.78,70.78,13700.0,52.3404,52.3626,52.3404,52.3404,13700.0
2014-07-18 15:00:00,70.79,70.87,70.78,70.84,19900.0,52.3478,52.407,52.3404,52.3848,19900.0
2014-07-18 15:05:00,70.85,70.9,70.83,70.9,33500.0,52.3922,52.4292,52.3774,52.4292,33500.0
2014-07-18 15:10:00,70.89,70.95,70.89,70.95,17600.0,52.4218,52.4662,52.4218,52.4662,17600.0
2014-07-18 15:15:00,70.95,71.01,70.92,71.01,18900.0,52.4662,52.5105,52.444,52.5105,18900.0
2014-07-18 15:20:00,71.02,71.1,70.97,70.97,20900.0,52.5179,52.5771,52.4809,52.4809,20900.0
2014-07-18 15:25:00,70.97,71.02,70.92,70.98,30700.0,52.4809,52.5179,52.444,52.4883,30700.0
2014-07-18 15:30:00,70.97,71.06,70.97,70.99,22500.0,52.4809,52.5475,52.4809,52.4957,22500.0
2014-07-18 15:35:00,71.0,71.07,71.0,71.07,30000.0,52.5031,52.5549,52.5031,52.5549,30000.0
2014-07-18 15:40:00,71.07,71.09,71.0,71.04,43400.0,52.5549,52.5697,52.5031,52.5327,43400.0
2014-07-18 15:45:00,71.03,71.04,70.98,70.99,51200.0,52.5253,52.5327,52.4883,52.4957,51200.0
2014-07-18 15:50:00,70.98,71.04,70.97,71.02,47800.0,52.4883,52.5327,52.4809,52.5179,47800.0
2014-07-18 15:55:00,71.01,71.05,70.98,71.04,176100.0,52.5105,52.5401,52.4883,52.5327,176100.0
2014-07-21 09:30:00,70.62,70.62,70.28,70.48,63600.0,52.2221,52.2221,51.9707,52.1186,63600.0
2014-07-21 09:35:00,70.48,70.51,70.37,70.51,17500.0,52.1186,52.1408,52.0373,52.1408,17500.0
2014-07-21 09:40:00,70.48,70.48,70.28,70.41,12500.0,52.1186,52.1186,51.9707,52.0668,12500.0
2014-07-21 09:45:00,70.39,70.42,70.32,70.37,26400.0,52.052,52.0742,52.0003,52.0373,26400.0
2014-07-21 09:50:00,70.39,70.6,70.37,70.54,23800.0,52.052,52.2073,52.0373,52.163,23800.0
2014-07-21 09:55:00,70.55,70.68,70.55,70.64,10800.0,52.1704,52.2665,52.1704,52.2369,10800.0
2014-07-21 10:00:00,70.63,70.67,70.44,70.54,9000.0,52.2295,52.2591,52.089,52.163,9000.0
2014-07-21 10:05:00,70.53,70.61,70.43,70.44,11300.0,52.1556,52.2147,52.0816,52.089,11300.0
2014-07-21 10:10:00,70.46,70.5,70.41,70.48,12700.0,52.1038,52.1334,52.0668,52.1186,12700.0
2014-07-21 10:15:00,70.47,70.52,70.34,70.34,7000.0,52.1112,52.1482,52.0151,52.0151,7000.0
2014-07-21 10:20:00,70.33,70.35,70.28,70.3,8400.0,52.0077,52.0225,51.9707,51.9855,8400.0
2014-07-21 10:25:00,70.29,70.37,70.25,70.31,10300.0,51.9781,52.0373,51.9485,51.9929,10300.0
2014-07-21 10:30:00,70.31,70.31,70.17,70.17,9200.0,51.9929,51.9929,51.8894,51.8894,9200.0
2014-07-21 10:35:00,70.16,70.19,70.05,70.07,10700.0,51.882,51.9041,51.8006,51.8154,10700.0
2014-07-21 10:40:00,70.06,70.08,69.89,70.01,78100.0,51.808,51.8228,51.6823,51.771,78100.0
2014-07-21 10:45:00,69.99,70.0,69.9,69.95,50900.0,51.7563,51.7636,51.6897,51.7267,50900.0
2014-07-21 10:50:00,69.93,69.98,69.87,69.93,16700.0,51.7119,51.7489,51.6675,51.7119,16700.0
2014-07-21 10:55:00,69.94,69.96,69.82,69.82,15100.0,51.7193,51.7341,51.6305,51.6305,15100.0
2014-07-21 11:00:00,69.82,69.91,69.77,69.85,35800.0,51.6305,51.6971,51.5936,51.6527,35800.0
2014-07-21 11:05:00,69.86,69.9,69.83,69.85,21600.0,51.6601,51.6897,51.6379,51.6527,21600.0
2014-07-21 11:10:00,69.83,69.84,69.74,69.75,9200.0,51.6379,51.6453,51.5714,51.5788,9200.0
2014-07-21 11:15:00,69.75,69.79,69.7,69.78,17600.0,51.5788,51.6084,51.5418,51.601,17600.0
2014-07-21 11:20:00,69.78,69.78,69.72,69.72,16200.0,51.601,51.601,51.5566,51.5566,16200.0
2014-07-21 11:25:00,69.72,69.82,69.71,69.82,31100.0,51.5566,51.6305,51.5492,51.6305,31100.0
2014-07-21 11:30:00,69.83,69.94,69.83,69.9,22000.0,51.6379,51.7193,51.6379,51.6897,22000.0
2014-07-21 11:35:00,69.89,69.9,69.78,69.8,8700.0,51.6823,51.6897,51.601,51.6158,8700.0
2014-07-21 11:40:00,69.81,69.85,69.76,69.77,166200.0,51.6231,51.6527,51.5862,51.5936,166200.0
2014-07-21 11:45:00,69.76,69.78,69.67,69.78,11500.0,51.5862,51.601,51.5196,51.601,11500.0
2014-07-21 11:50:00,69.8,69.82,69.77,69.82,9300.0,51.6158,51.6305,51.5936,51.6305,9300.0
2014-07-21 11:55:00,69.82,69.86,69.78,69.86,31900.0,51.6305,51.6601,51.601,51.6601,31900.0
2014-07-21 12:00:00,69.86,69.87,69.8,69.84,9600.0,51.6601,51.6675,51.6158,51.6453,9600.0
2014-07-21 12:05:00,69.86,69.86,69.79,69.82,5500.0,51.6601,51.6601,51.6084,51.6305,5500.0
2014-07-21 12:10:00,69.82,69.85,69.8,69.84,133100.0,51.6305,51.6527,51.6158,51.6453,133100.0
2014-07-21 12:15:00,69.86,69.86,69.83,69.83,10100.0,51.6601,51.6601,51.6379,51.6379,10100.0
2014-07-21 12:20:00,69.83,69.89,69.81,69.87,9700.0,51.6379,51.6823,51.6231,51.6675,9700.0
2014-07-21 12:25:00,69.86,69.91,69.83,69.9,13400.0,51.6601,51.6971,51.6379,51.6897,13400.0
2014-07-21 12:30:00,69.9,69.9,69.83,69.87,4700.0,51.6897,51.6897,51.6379,51.6675,4700.0
2014-07-21 12:35:00,69.86,69.86,69.8,69.82,9800.0,51.6601,51.6601,51.6158,51.6305,9800.0
2014-07-21 12:40:00,69.82,69.88,69.81,69.83,16700.0,51.6305,51.6749,51.6231,51.6379,16700.0
2014-07-21 12:45:00,69.81,69.86,69.81,69.84,6500.0,51.6231,51.6601,51.6231,51.6453,6500.0
2014-07-21 12:50:00,69.85,69.88,69.79,69.82,8300.0,51.6527,51.6749,51.6084,51.6305,8300.0
2014-07-21 12:55:00,69.82,69.83,69.79,69.82,5300.0,51.6305,51.6379,51.6084,51.6305,5300.0
2014-07-21 13:00:00,69.81,69.86,69.8,69.83,12700.0,51.6231,51.6601,51.6158,51.6379,12700.0
2014-07-21 13:05:00,69.84,69.91,69.84,69.88,11200.0,51.6453,51.6971,51.6453,51.6749,11200.0
2014-07-21 13:10:00,69.89,69.91,69.87,69.9,6800.0,51.6823,51.6971,51.6675,51.6897,6800.0
2014-07-21 13:15:00,69.91,70.0,69.91,70.0,19100.0,51.6971,51.7636,51.6971,51.7636,19100.0
2014-07-21 13:20:00,70.01,70.08,70.0,70.05,5800.0,51.771,51.8228,51.7636,51.8006,5800.0
2014-07-21 13:25:00,70.05,70.06,69.99,70.02,4100.0,51.8006,51.808,51.7563,51.7784,4100.0
2014-07-21 13:30:00,70.01,70.05,69.98,69.99,9400.0,51.771,51.8006,51.7489,51.7563,9400.0
2014-07-21 13:35:00,70.0,70.0,69.95,69.98,9100.0,51.7636,51.7636,51.7267,51.7489,9100.0
2014-07-21 13:40:00,69.99,70.04,69.95,70.04,7700.0,51.7563,51.7932,51.7267,51.7932,7700.0
2014-07-21 13:45:00,70.05,70.05,69.98,70.02,11100.0,51.8006,51.8006,51.7489,51.7784,11100.0
2014-07-21 13:50:00,70.01,70.03,70.0,70.0,8800.0,51.771,51.7858,51.7636,51.7636,8800.0
2014-07-21 13:55:00,70.0,70.06,69.99,70.05,10500.0,51.7636,51.808,51.7563,51.8006,10500.0
2014-07-21 14:00:00,70.05,70.09,70.05,70.06,13100.0,51.8006,51.8302,51.8006,51.808,13100.0
2014-07-21 14:05:00,70.06,70.11,70.06,70.09,10100.0,51.808,51.845,51.808,51.8302,10100.0
2014-07-21 14:10:00,70.09,70.11,70.06,70.09,9300.0,51.8302,51.845,51.808,51.8302,9300.0
2014-07-21 14:15:00,70.07,70.09,70.04,70.08,16300.0,51.8154,51.8302,51.7932,51.8228,16300.0
2014-07-21 14:20:00,70.09,70.09,70.04,70.05,11300.0,51.8302,51.8302,51.7932,51.8006,11300.0
2014-07-21 14:25:00,70.05,70.05,69.94,69.97,11100.0,51.8006,51.8006,51.7193,51.7415,11100.0
2014-07-21 14:30:00,69.97,69.99,69.94,69.97,15100.0,51.7415,51.7563,51.7193,51.7415,15100.0
2014-07-21 14:35:00,69.95,69.98,69.95,69.98,12300.0,51.7267,51.7489,51.7267,51.7489,12300.0
2014-07-21 14:40:00,69.97,70.03,69.94,70.02,14400.0,51.7415,51.7858,51.7193,51.7784,14400.0
2014-07-21 14:45:00,70.02,70.03,69.95,69.98,15800.0,51.7784,51.7858,51.7267,51.7489,15800.0
2014-07-21 14:50:00,69.97,70.04,69.95,70.0,14600.0,51.7415,51.7932,51.7267,51.7636,14600.0
2014-07-21 14:55:00,70.0,70.03,69.97,70.02,14200.0,51.7636,51.7858,51.7415,51.7784,14200.0
2014-07-21 15:00:00,70.01,70.01,69.95,69.98,17300.0,51.771,51.771,51.7267,51.7489,17300.0
2014-07-21 15:05:00,69.99,70.01,69.95,69.98,19700.0,51.7563,51.771,51.7267,51.7489,19700.0
2014-07-21 15:10:00,69.99,70.0,69.95,70.0,23800.0,51.7563,51.7636,51.7267,51.7636,23800.0
2014-07-21 15:15:00,69.99,69.99,69.94,69.98,21900.0,51.7563,51.7563,51.7193,51.7489,21900.0
2014-07-21 15:20:00,69.97,70.02,69.97,70.02,19500.0,51.7415,51.7784,51.7415,51.7784,19500.0
2014-07-21 15:25:00,70.03,70.06,69.98,70.0,22000.0,51.7858,51.808,51.7489,51.7636,22000.0
2014-07-21 15:30:00,69.99,70.03,69.97,70.02,37400.0,51.7563,51.7858,51.7415,51.7784,37400.0
2014-07-21 15:35:00,70.03,70.04,69.97,70.02,43100.0,51.7858,51.7932,51.7415,51.7784,43100.0
2014-07-21 15:40:00,70.03,70.07,70.01,70.06,32900.0,51.7858,51.8154,51.771,51.808,32900.0
2014-07-21 15:45:00,70.05,70.07,70.02,70.05,42900.0,51.8006,51.8154,51.7784,51.8006,42900.0
2014-07-21 15:50:00,70.06,70.09,70.05,70.08,50600.0,51.808,51.8302,51.8006,51.8228,50600.0
2014-07-21 15:55:00,70.08,70.1,70.05,70.08,77300.0,51.8228,51.8376,51.8006,51.8228,77300.0
2014-07-22 09:30:00,70.36,70.47,70.32,70.45,29000.0,52.0299,52.1112,52.0003,52.0964,29000.0
2014-07-22 09:35:00,70.47,70.59,70.45,70.49,15300.0,52.1112,52.1999,52.0964,52.126,15300.0
2014-07-22 09:40:00,70.52,70.54,70.48,70.51,11300.0,52.1482,52.163,52.1186,52.1408,11300.0
2014-07-22 09:45:00,70.51,70.72,70.51,70.72,14500.0,52.1408,52.2961,52.1408,52.2961,14500.0
2014-07-22 09:50:00,70.74,70.78,70.69,70.71,5500.0,52.3109,52.3404,52.2739,52.2887,5500.0
2014-07-22 09:55:00,70.71,70.77,70.68,70.71,19600.0,52.2887,52.333,52.2665,52.2887,19600.0
2014-07-22 10:00:00,70.74,70.87,70.74,70.84,10000.0,52.3109,52.407,52.3109,52.3848,10000.0
2014-07-22 10:05:00,70.84,70.88,70.84,70.87,6100.0,52.3848,52.4144,52.3848,52.407,6100.0
2014-07-22 10:10:00,70.89,70.89,70.84,70.86,9000.0,52.4218,52.4218,52.3848,52.3996,9000.0
2014-07-22 10:15:00,70.87,70.87,70.8,70.85,7900.0,52.407,52.407,52.3552,52.3922,7900.0
2014-07-22 10:20:00,70.85,70.85,70.78,70.81,13900.0,52.3922,52.3922,52.3404,52.3626,13900.0
2014-07-22 10:25:00,70.83,70.84,70.81,70.81,8100.0,52.3774,52.3848,52.3626,52.3626,8100.0
2014-07-22 10:30:00,70.8,70.83,70.71,70.71,12600.0,52.3552,52.3774,52.2887,52.2887,12600.0
2014-07-22 10:35:00,70.69,70.76,70.67,70.75,14500.0,52.2739,52.3257,52.2591,52.3183,14500.0
2014-07-22 10:40:00,70.75,70.78,70.72,70.78,9300.0,52.3183,52.3404,52.2961,52.3404,9300.0
2014-07-22 10:45:00,70.78,70.79,70.74,70.77,15600.0,52.3404,52.3478,52.3109,52.333,15600.0
2014-07-22 10:50:00,70.77,70.88,70.77,70.87,8200.0,52.333,52.4144,52.333,52.407,8200.0
2014-07-22 10:55:00,70.86,70.86,70.81,70.83,7100.0,52.3996,52.3996,52.3626,52.3774,7100.0
2014-07-22 11:00:00,70.84,70.86,70.83,70.85,10700.0,52.3848,52.3996,52.3774,52.3922,10700.0
2014-07-22 11:05:00,70.85,70.99,70.85,70.96,8700.0,52.3922,52.4957,52.3922,52.4735,8700.0
2014-07-22 11:10:00,70.97,70.98,70.91,70.97,9500.0,52.4809,52.4883,52.4366,52.4809,9500.0
2014-07-22 11:15:00,70.97,70.97,70.93,70.94,5100.0,52.4809,52.4809,52.4514,52.4588,5100.0
2014-07-22 11:20:00,70.92,70.95,70.87,70.9,12000.0,52.444,52.4662,52.407,52.4292,12000.0
2014-07-22 11:25:00,70.91,70.91,70.83,70.83,11000.0,52.4366,52.4366,52.3774,52.3774,11000.0
2014-07-22 11:30:00,70.83,70.83,70.76,70.78,12400.0,52.3774,52.3774,52.3257,52.3404,12400.0
2014-07-22 11:35:00,70.78,70.8,70.76,70.8,7500.0,52.3404,52.3552,52.3257,52.3552,7500.0
2014-07-22 11:40:00,70.8,70.8,70.74,70.75,11000.0,52.3552,52.3552,52.3109,52.3183,11000.0
2014-07-22 11:45:00,70.76,70.76,70.72,70.73,6300.0,52.3257,52.3257,52.2961,52.3035,6300.0
2014-07-22 11:50:00,70.73,70.73,70.71,70.72,5500.0,52.3035,52.3035,52.2887,52.2961,5500.0
2014-07-22 11:55:00,70.73,70.74,70.7,70.71,24600.0,52.3035,52.3109,52.2813,52.2887,24600.0
2014-07-22 12:00:00,70.72,70.78,70.72,70.78,32700.0,52.2961,52.3404,52.2961,52.3404,32700.0
2014-07-22 12:05:00,70.78,70.84,70.78,70.84,9500.0,52.3404,52.3848,52.3404,52.3848,9500.0
2014-07-22 12:10:00,70.84,70.86,70.79,70.79,11200.0,52.3848,52.3996,52.3478,52.3478,11200.0
2014-07-22 12:15:00,70.8,70.81,70.76,70.76,4000.0,52.3552,52.3626,52.3257,52.3257,4000.0
2014-07-22 12:20:00,70.75,70.76,70.73,70.75,11700.0,52.3183,52.3257,52.3035,52.3183,11700.0
2014-07-22 12:25:00,70.74,70.75,70.72,70.72,16700.0,52.3109,52.3183,52.2961,52.2961,16700.0
2014-07-22 12:30:00,70.71,70.72,70.7,70.72,25500.0,52.2887,52.2961,52.2813,52.2961,25500.0
2014-07-22 12:35:00,70.71,70.72,70.7,70.72,7100.0,52.2887,52.2961,52.2813,52.2961,7100.0
2014-07-22 12:40:00,70.71,70.72,70.59,70.6,40600.0,52.2887,52.2961,52.1999,52.2073,40600.0
2014-07-22 12:45:00,70.59,70.59,70.54,70.55,8000.0,52.1999,52.1999,52.163,52.1704,8000.0
2014-07-22 12:50:00,70.55,70.55,70.53,70.54,14800.0,52.1704,52.1704,52.1556,52.163,14800.0
2014-07-22 12:55:00,70.54,70.55,70.49,70.5,15400.0,52.163,52.1704,52.126,52.1334,15400.0
2014-07-22 13:00:00,70.51,70.51,70.45,70.45,15300.0,52.1408,52.1408,52.0964,52.0964,15300.0
2014-07-22 13:05:00,70.46,70.57,70.45,70.57,14200.0,52.1038,52.1852,52.0964,52.1852,14200.0
2014-07-22 13:10:00,70.57,70.66,70.57,70.65,8700.0,52.1852,52.2517,52.1852,52.2443,8700.0
2014-07-22 13:15:00,70.66,70.68,70.6,70.6,10300.0,52.2517,52.2665,52.2073,52.2073,10300.0
2014-07-22 13:20:00,70.59,70.6,70.56,70.57,8400.0,52.1999,52.2073,52.1778,52.1852,8400.0
2014-07-22 13:25:00,70.58,70.61,70.56,70.59,23300.0,52.1925,52.2147,52.1778,52.1999,23300.0
2014-07-22 13:30:00,70.6,70.73,70.6,70.72,14700.0,52.2073,52.3035,52.2073,52.2961,14700.0
2014-07-22 13:35:00,70.73,70.77,70.73,70.74,11800.0,52.3035,52.333,52.3035,52.3109,11800.0
2014-07-22 13:40:00,70.75,70.75,70.66,70.67,8900.0,52.3183,52.3183,52.2517,52.2591,8900.0
2014-07-22 13:45:00,70.67,70.75,70.64,70.75,8600.0,52.2591,52.3183,52.2369,52.3183,8600.0
2014-07-22 13:50:00,70.75,70.75,70.72,70.75,8500.0,52.3183,52.3183,52.2961,52.3183,8500.0
2014-07-22 13:55:00,70.75,70.75,70.71,70.72,7100.0,52.3183,52.3183,52.2887,52.2961,7100.0
2014-07-22 14:00:00,70.73,70.74,70.71,70.73,6500.0,52.3035,52.3109,52.2887,52.3035,6500.0
2014-07-22 14:05:00,70.73,70.8,70.73,70.8,11500.0,52.3035,52.3552,52.3035,52.3552,11500.0
2014-07-22 14:10:00,70.81,70.82,70.79,70.81,7900.0,52.3626,52.37,52.3478,52.3626,7900.0
2014-07-22 14:15:00,70.8,70.8,70.78,70.79,8500.0,52.3552,52.3552,52.3404,52.3478,8500.0
2014-07-22 14:20:00,70.79,70.79,70.7,70.73,14500.0,52.3478,52.3478,52.2813,52.3035,14500.0
2014-07-22 14:25:00,70.73,70.75,70.73,70.73,5300.0,52.3035,52.3183,52.3035,52.3035,5300.0
2014-07-22 14:30:00,70.72,70.72,70.67,70.67,10300.0,52.2961,52.2961,52.2591,52.2591,10300.0
2014-07-22 14:35:00,70.66,70.67,70.63,70.63,11100.0,52.2517,52.2591,52.2295,52.2295,11100.0
2014-07-22 14:40:00,70.63,70.67,70.61,70.64,25400.0,52.2295,52.2591,52.2147,52.2369,25400.0
2014-07-22 14:45:00,70.63,70.63,70.54,70.54,9200.0,52.2295,52.2295,52.163,52.163,9200.0
2014-07-22 14:50:00,70.54,70.55,70.5,70.55,8200.0,52.163,52.1704,52.1334,52.1704,8200.0
2014-07-22 14:55:00,70.55,70.63,70.55,70.63,15600.0,52.1704,52.2295,52.1704,52.2295,15600.0
2014-07-22 15:00:00,70.63,70.64,70.56,70.61,14100.0,52.2295,52.2369,52.1778,52.2147,14100.0
2014-07-22 15:05:00,70.62,70.66,70.59,70.64,11800.0,52.2221,52.2517,52.1999,52.2369,11800.0
2014-07-22 15:10:00,70.65,70.7,70.65,70.7,20200.0,52.2443,52.2813,52.2443,52.2813,20200.0
2014-07-22 15:15:00,70.7,70.7,70.65,70.67,20200.0,52.2813,52.2813,52.2443,52.2591,20200.0
2014-07-22 15:20:00,70.67,70.74,70.66,70.71,25900.0,52.2591,52.3109,52.2517,52.2887,25900.0
2014-07-22 15:25:00,70.71,70.73,70.69,70.72,25500.0,52.2887,52.3035,52.2739,52.2961,25500.0
2014-07-22 15:30:00,70.72,70.76,70.72,70.73,16600.0,52.2961,52.3257,52.2961,52.3035,16600.0
2014-07-22 15:35:00,70.74,70.74,70.66,70.7,49000.0,52.3109,52.3109,52.2517,52.2813,49000.0
2014-07-22 15:40:00,70.7,70.73,70.67,70.68,30600.0,52.2813,52.3035,52.2591,52.2665,30600.0
2014-07-22 15:45:00,70.67,70.7,70.66,70.68,48700.0,52.2591,52.2813,52.2517,52.2665,48700.0
2014-07-22 15:50:00,70.67,70.7,70.67,70.69,67200.0,52.2591,52.2813,52.2591,52.2739,67200.0
2014-07-22 15:55:00,70.69,70.75,70.65,70.73,147300.0,52.2739,52.3183,52.2443,52.3035,147300.0
2014-07-23 09:30:00,70.97,71.25,70.84,71.17,275600.0,52.4809,52.688,52.3848,52.6288,275600.0
2014-07-23 09:35:00,71.19,71.39,71.17,71.31,36700.0,52.6436,52.7915,52.6288,52.7324,36700.0
2014-07-23 09:40:00,71.31,71.56,71.31,71.46,69900.0,52.7324,52.9172,52.7324,52.8433,69900.0
2014-07-23 09:45:00,71.45,71.56,71.36,71.56,33000.0,52.8359,52.9172,52.7693,52.9172,33000.0
2014-07-23 09:50:00,71.56,71.67,71.54,71.65,24800.0,52.9172,52.9986,52.9024,52.9838,24800.0
2014-07-23 09:55:00,71.63,71.64,71.57,71.59,25000.0,52.969,52.9764,52.9246,52.9394,25000.0
2014-07-23 10:00:00,71.6,71.69,71.57,71.66,46200.0,52.9468,53.0134,52.9246,52.9912,46200.0
2014-07-23 10:05:00,71.66,71.84,71.65,71.82,78700.0,52.9912,53.1243,52.9838,53.1095,78700.0
2014-07-23 10:10:00,71.83,71.98,71.82,71.98,46300.0,53.1169,53.2278,53.1095,53.2278,46300.0
2014-07-23 10:15:00,71.97,71.99,71.89,71.94,34400.0,53.2204,53.2352,53.1613,53.1982,34400.0
2014-07-23 10:20:00,71.92,71.96,71.75,71.85,68800.0,53.1835,53.213,53.0577,53.1317,68800.0
2014-07-23 10:25:00,71.84,71.91,71.81,71.88,39300.0,53.1243,53.1761,53.1021,53.1539,39300.0
2014-07-23 10:30:00,71.88,71.95,71.83,71.9,11200.0,53.1539,53.2056,53.1169,53.1687,11200.0
2014-07-23 10:35:00,71.9,71.96,71.86,71.95,18200.0,53.1687,53.213,53.1391,53.2056,18200.0
2014-07-23 10:40:00,71.96,71.96,71.79,71.79,6700.0,53.213,53.213,53.0873,53.0873,6700.0
2014-07-23 10:45:00,71.81,71.83,71.76,71.78,12000.0,53.1021,53.1169,53.0651,53.0799,12000.0
2014-07-23 10:50:00,71.78,71.81,71.78,71.8,13500.0,53.0799,53.1021,53.0799,53.0947,13500.0
2014-07-23 10:55:00,71.79,71.79,71.69,71.72,19900.0,53.0873,53.0873,53.0134,53.0356,19900.0
2014-07-23 11:00:00,71.72,71.73,71.65,71.73,24700.0,53.0356,53.0429,52.9838,53.0429,24700.0
2014-07-23 11:05:00,71.73,71.73,71.59,71.61,12300.0,53.0429,53.0429,52.9394,52.9542,12300.0
2014-07-23 11:10:00,71.61,71.61,71.46,71.48,18300.0,52.9542,52.9542,52.8433,52.8581,18300.0
2014-07-23 11:15:00,71.48,71.57,71.48,71.53,16800.0,52.8581,52.9246,52.8581,52.8951,16800.0
2014-07-23 11:20:00,71.53,71.6,71.53,71.58,13100.0,52.8951,52.9468,52.8951,52.932,13100.0
2014-07-23 11:25:00,71.59,71.64,71.57,71.62,18400.0,52.9394,52.9764,52.9246,52.9616,18400.0
2014-07-23 11:30:00,71.61,71.63,71.55,71.63,20000.0,52.9542,52.969,52.9098,52.969,20000.0
2014-07-23 11:35:00,71.63,71.65,71.6,71.62,2800.0,52.969,52.9838,52.9468,52.9616,2800.0
2014-07-23 11:40:00,71.62,71.62,71.51,71.53,9100.0,52.9616,52.9616,52.8803,52.8951,9100.0
2014-07-23 11:45:00,71.52,71.53,71.49,71.53,13300.0,52.8877,52.8951,52.8655,52.8951,13300.0
2014-07-23 11:50:00,71.53,71.61,71.53,71.61,5400.0,52.8951,52.9542,52.8951,52.9542,5400.0
2014-07-23 11:55:00,71.61,71.64,71.58,71.62,14800.0,52.9542,52.9764,52.932,52.9616,14800.0
2014-07-23 12:00:00,71.62,71.63,71.55,71.55,5000.0,52.9616,52.969,52.9098,52.9098,5000.0
2014-07-23 12:05:00,71.56,71.66,71.53,71.66,13100.0,52.9172,52.9912,52.8951,52.9912,13100.0
2014-07-23 12:10:00,71.66,71.66,71.65,71.66,2200.0,52.9912,52.9912,52.9838,52.9912,2200.0
2014-07-23 12:15:00,71.65,71.65,71.59,71.59,7400.0,52.9838,52.9838,52.9394,52.9394,7400.0
2014-07-23 12:20:00,71.57,71.58,71.55,71.56,26600.0,52.9246,52.932,52.9098,52.9172,26600.0
2014-07-23 12:25:00,71.56,71.57,71.53,71.56,19500.0,52.9172,52.9246,52.8951,52.9172,19500.0
2014-07-23 12:30:00,71.56,71.56,71.4,71.41,27000.0,52.9172,52.9172,52.7989,52.8063,27000.0
2014-07-23 12:35:00,71.42,71.45,71.4,71.43,26700.0,52.8137,52.8359,52.7989,52.8211,26700.0
2014-07-23 12:40:00,71.43,71.5,71.43,71.49,16500.0,52.8211,52.8729,52.8211,52.8655,16500.0
2014-07-23 12:45:00,71.49,71.5,71.47,71.49,6900.0,52.8655,52.8729,52.8507,52.8655,6900.0
2014-07-23 12:50:00,71.5,71.56,71.48,71.53,23200.0,52.8729,52.9172,52.8581,52.8951,23200.0
2014-07-23 12:55:00,71.53,71.59,71.51,71.55,9000.0,52.8951,52.9394,52.8803,52.9098,9000.0
2014-07-23 13:00:00,71.56,71.6,71.56,71.6,2000.0,52.9172,52.9468,52.9172,52.9468,2000.0
2014-07-23 13:05:00,71.61,71.63,71.59,71.61,7800.0,52.9542,52.969,52.9394,52.9542,7800.0
2014-07-23 13:10:00,71.62,71.63,71.59,71.63,11700.0,52.9616,52.969,52.9394,52.969,11700.0
2014-07-23 13:15:00,71.64,71.73,71.64,71.73,5800.0,52.9764,53.0429,52.9764,53.0429,5800.0
2014-07-23 13:20:00,71.73,71.74,71.7,71.74,12700.0,53.0429,53.0503,53.0208,53.0503,12700.0
2014-07-23 13:25:00,71.73,71.74,71.69,71.7,4700.0,53.0429,53.0503,53.0134,53.0208,4700.0
2014-07-23 13:30:00,71.7,71.75,71.68,71.75,10000.0,53.0208,53.0577,53.006,53.0577,10000.0
2014-07-23 13:35:00,71.75,71.79,71.75,71.76,6000.0,53.0577,53.0873,53.0577,53.0651,6000.0
2014-07-23 13:40:00,71.76,71.83,71.76,71.82,10300.0,53.0651,53.1169,53.0651,53.1095,10300.0
2014-07-23 13:45:00,71.82,71.82,71.8,71.8,2600.0,53.1095,53.1095,53.0947,53.0947,2600.0
2014-07-23 13:50:00,71.8,71.8,71.74,71.77,13300.0,53.0947,53.0947,53.0503,53.0725,13300.0
2014-07-23 13:55:00,71.77,71.84,71.77,71.83,7500.0,53.0725,53.1243,53.0725,53.1169,7500.0
2014-07-23 14:00:00,71.84,71.84,71.81,71.83,15100.0,53.1243,53.1243,53.1021,53.1169,15100.0
2014-07-23 14:05:00,71.84,71.88,71.83,71.88,14000.0,53.1243,53.1539,53.1169,53.1539,14000.0
2014-07-23 14:10:00,71.89,71.91,71.87,71.87,11500.0,53.1613,53.1761,53.1465,53.1465,11500.0
2014-07-23 14:15:00,71.87,71.97,71.85,71.89,51600.0,53.1465,53.2204,53.1317,53.1613,51600.0
2014-07-23 14:20:00,71.88,71.98,71.87,71.95,33700.0,53.1539,53.2278,53.1465,53.2056,33700.0
2014-07-23 14:25:00,71.95,71.98,71.92,71.95,21100.0,53.2056,53.2278,53.1835,53.2056,21100.0
2014-07-23 14:30:00,71.95,71.98,71.94,71.97,23400.0,53.2056,53.2278,53.1982,53.2204,23400.0
2014-07-23 14:35:00,71.97,71.97,71.93,71.95,33200.0,53.2204,53.2204,53.1908,53.2056,33200.0
2014-07-23 14:40:00,71.95,71.96,71.94,71.96,12500.0,53.2056,53.213,53.1982,53.213,12500.0
2014-07-23 14:45:00,71.96,72.0,71.91,71.91,22200.0,53.213,53.2426,53.1761,53.1761,22200.0
2014-07-23 14:50:00,71.9,71.91,71.83,71.83,10400.0,53.1687,53.1761,53.1169,53.1169,10400.0
2014-07-23 14:55:00,71.83,71.91,71.81,71.91,82300.0,53.1169,53.1761,53.1021,53.1761,82300.0
2014-07-23 15:00:00,71.9,71.91,71.77,71.78,39600.0,53.1687,53.1761,53.0725,53.0799,39600.0
2014-07-23 15:05:00,71.77,71.82,71.68,71.68,26600.0,53.0725,53.1095,53.006,53.006,26600.0
2014-07-23 15:10:00,71.68,71.69,71.56,71.61,57300.0,53.006,53.0134,52.9172,52.9542,57300.0
2014-07-23 15:15:00,71.6,71.61,71.51,71.53,52700.0,52.9468,52.9542,52.8803,52.8951,52700.0
2014-07-23 15:20:00,71.53,71.62,71.53,71.55,24100.0,52.8951,52.9616,52.8951,52.9098,24100.0
2014-07-23 15:25:00,71.54,71.55,71.48,71.51,32300.0,52.9024,52.9098,52.8581,52.8803,32300.0
2014-07-23 15:30:00,71.51,71.57,71.5,71.55,40300.0,52.8803,52.9246,52.8729,52.9098,40300.0
2014-07-23 15:35:00,71.55,71.62,71.51,71.62,45600.0,52.9098,52.9616,52.8803,52.9616,45600.0
2014-07-23 15:40:00,71.62,71.63,71.57,71.58,76300.0,52.9616,52.969,52.9246,52.932,76300.0
2014-07-23 15:45:00,71.58,71.59,71.54,71.56,60400.0,52.932,52.9394,52.9024,52.9172,60400.0
2014-07-23 15:50:00,71.56,71.57,71.5,71.51,65500.0,52.9172,52.9246,52.8729,52.8803,65500.0
2014-07-23 15:55:00,71.5,71.51,71.43,71.46,147100.0,52.8729,52.8803,52.8211,52.8433,147100.0
2014-07-24 09:30:00,72.14,73.74,71.93,73.74,320800.0,53.3461,54.5293,53.1908,54.5293,320800.0
2014-07-24 09:35:00,73.75,73.75,73.09,73.12,143700.0,54.5367,54.5367,54.0486,54.0708,143700.0
2014-07-24 09:40:00,73.09,73.19,72.94,73.1,67000.0,54.0486,54.1226,53.9377,54.056,67000.0
2014-07-24 09:45:00,73.11,73.16,73.08,73.1,63500.0,54.0634,54.1004,54.0412,54.056,63500.0
2014-07-24 09:50:00,73.1,73.14,73.02,73.05,62400.0,54.056,54.0856,53.9969,54.0191,62400.0
2014-07-24 09:55:00,73.06,73.06,72.97,73.01,21900.0,54.0265,54.0265,53.9599,53.9895,21900.0
2014-07-24 10:00:00,73.0,73.2,72.93,73.14,57700.0,53.9821,54.13,53.9303,54.0856,57700.0
2014-07-24 10:05:00,73.16,73.16,72.99,73.01,30100.0,54.1004,54.1004,53.9747,53.9895,30100.0
2014-07-24 10:10:00,73.0,73.07,72.9,72.9,20000.0,53.9821,54.0339,53.9081,53.9081,20000.0
2014-07-24 10:15:00,72.9,72.99,72.89,72.99,21200.0,53.9081,53.9747,53.9007,53.9747,21200.0
2014-07-24 10:20:00,72.99,73.0,72.9,72.98,32000.0,53.9747,53.9821,53.9081,53.9673,32000.0
2014-07-24 10:25:00,72.98,73.03,72.87,72.88,66600.0,53.9673,54.0043,53.886,53.8934,66600.0
2014-07-24 10:30:00,72.87,72.91,72.83,72.85,18400.0,53.886,53.9155,53.8564,53.8712,18400.0
2014-07-24 10:35:00,72.85,72.92,72.85,72.89,24600.0,53.8712,53.9229,53.8712,53.9007,24600.0
2014-07-24 10:40:00,72.88,72.91,72.87,72.91,23500.0,53.8934,53.9155,53.886,53.9155,23500.0
2014-07-24 10:45:00,72.9,72.91,72.85,72.86,16000.0,53.9081,53.9155,53.8712,53.8786,16000.0
2014-07-24 10:50:00,72.86,72.88,72.74,72.74,12200.0,53.8786,53.8934,53.7898,53.7898,12200.0
2014-07-24 10:55:00,72.74,72.75,72.65,72.68,10400.0,53.7898,53.7972,53.7233,53.7455,10400.0
2014-07-24 11:00:00,72.69,72.76,72.69,72.76,8800.0,53.7529,53.8046,53.7529,53.8046,8800.0
2014-07-24 11:05:00,72.76,72.82,72.75,72.82,9000.0,53.8046,53.849,53.7972,53.849,9000.0
2014-07-24 11:10:00,72.82,72.84,72.75,72.81,7700.0,53.849,53.8638,53.7972,53.8416,7700.0
2014-07-24 11:15:00,72.8,72.82,72.74,72.74,5300.0,53.8342,53.849,53.7898,53.7898,5300.0
2014-07-24 11:20:00,72.72,72.81,72.69,72.79,7100.0,53.775,53.8416,53.7529,53.8268,7100.0
2014-07-24 11:25:00,72.8,72.82,72.73,72.82,20000.0,53.8342,53.849,53.7824,53.849,20000.0
2014-07-24 11:30:00,72.83,72.89,72.82,72.86,22500.0,53.8564,53.9007,53.849,53.8786,22500.0
2014-07-24 11:35:00,72.86,72.89,72.81,72.87,77900.0,53.8786,53.9007,53.8416,53.886,77900.0
2014-07-24 11:40:00,72.86,72.87,72.79,72.8,11700.0,53.8786,53.886,53.8268,53.8342,11700.0
2014-07-24 11:45:00,72.8,72.81,72.49,72.54,35300.0,53.8342,53.8416,53.605,53.6419,35300.0
2014-07-24 11:50:00,72.54,72.54,72.45,72.48,109800.0,53.6419,53.6419,53.5754,53.5976,109800.0
2014-07-24 11:55:00,72.5,72.54,72.4,72.41,94100.0,53.6123,53.6419,53.5384,53.5458,94100.0
2014-07-24 12:00:00,72.41,72.45,72.38,72.38,13000.0,53.5458,53.5754,53.5236,53.5236,13000.0
2014-07-24 12:05:00,72.38,72.39,72.21,72.27,38100.0,53.5236,53.531,53.3979,53.4423,38100.0
2014-07-24 12:10:00,72.27,72.41,72.26,72.36,47200.0,53.4423,53.5458,53.4349,53.5088,47200.0
2014-07-24 12:15:00,72.35,72.37,72.3,72.34,40600.0,53.5014,53.5162,53.4645,53.494,40600.0
2014-07-24 12:20:00,72.36,72.41,72.34,72.36,5300.0,53.5088,53.5458,53.494,53.5088,5300.0
2014-07-24 12:25:00,72.36,72.36,72.31,72.32,6300.0,53.5088,53.5088,53.4718,53.4792,6300.0
2014-07-24 12:30:00,72.31,72.32,72.28,72.3,5300.0,53.4718,53.4792,53.4497,53.4645,5300.0
2014-07-24 12:35:00,72.3,72.38,72.3,72.38,3900.0,53.4645,53.5236,53.4645,53.5236,3900.0
2014-07-24 12:40:00,72.36,72.37,72.33,72.33,7500.0,53.5088,53.5162,53.4866,53.4866,7500.0
2014-07-24 12:45:00,72.34,72.34,72.3,72.3,10000.0,53.494,53.494,53.4645,53.4645,10000.0
2014-07-24 12:50:00,72.3,72.3,72.23,72.23,58900.0,53.4645,53.4645,53.4127,53.4127,58900.0
2014-07-24 12:55:00,72.25,72.26,72.19,72.2,26500.0,53.4275,53.4349,53.3831,53.3905,26500.0
2014-07-24 13:00:00,72.22,72.33,72.2,72.32,67400.0,53.4053,53.4866,53.3905,53.4792,67400.0
2014-07-24 13:05:00,72.33,72.39,72.33,72.38,10100.0,53.4866,53.531,53.4866,53.5236,10100.0
2014-07-24 13:10:00,72.39,72.44,72.36,72.4,8000.0,53.531,53.568,53.5088,53.5384,8000.0
2014-07-24 13:15:00,72.41,72.47,72.41,72.44,6900.0,53.5458,53.5902,53.5458,53.568,6900.0
2014-07-24 13:20:00,72.46,72.53,72.45,72.53,13300.0,53.5828,53.6345,53.5754,53.6345,13300.0
2014-07-24 13:25:00,72.52,72.59,72.52,72.59,7600.0,53.6271,53.6789,53.6271,53.6789,7600.0
2014-07-24 13:30:00,72.58,72.63,72.58,72.63,12800.0,53.6715,53.7085,53.6715,53.7085,12800.0
2014-07-24 13:35:00,72.61,72.62,72.52,72.55,11300.0,53.6937,53.7011,53.6271,53.6493,11300.0
2014-07-24 13:40:00,72.56,72.6,72.53,72.6,11300.0,53.6567,53.6863,53.6345,53.6863,11300.0
2014-07-24 13:45:00,72.6,72.73,72.59,72.73,8200.0,53.6863,53.7824,53.6789,53.7824,8200.0
2014-07-24 13:50:00,72.73,72.79,72.72,72.78,15500.0,53.7824,53.8268,53.775,53.8194,15500.0
2014-07-24 13:55:00,72.78,72.86,72.77,72.79,15200.0,53.8194,53.8786,53.812,53.8268,15200.0
2014-07-24 14:00:00,72.79,72.81,72.69,72.78,13700.0,53.8268,53.8416,53.7529,53.8194,13700.0
2014-07-24 14:05:00,72.78,72.78,72.69,72.72,14900.0,53.8194,53.8194,53.7529,53.775,14900.0
2014-07-24 14:10:00,72.73,72.76,72.69,72.74,25600.0,53.7824,53.8046,53.7529,53.7898,25600.0
2014-07-24 14:15:00,72.74,72.74,72.66,72.69,15500.0,53.7898,53.7898,53.7307,53.7529,15500.0
2014-07-24 14:20:00,72.69,72.77,72.69,72.74,7600.0,53.7529,53.812,53.7529,53.7898,7600.0
2014-07-24 14:25:00,72.73,72.73,72.69,72.69,16700.0,53.7824,53.7824,53.7529,53.7529,16700.0
2014-07-24 14:30:00,72.69,72.7,72.59,72.59,20300.0,53.7529,53.7602,53.6789,53.6789,20300.0
2014-07-24 14:35:00,72.59,72.61,72.53,72.58,68200.0,53.6789,53.6937,53.6345,53.6715,68200.0
2014-07-24 14:40:00,72.58,72.64,72.56,72.57,13900.0,53.6715,53.7159,53.6567,53.6641,13900.0
2014-07-24 14:45:00,72.56,72.59,72.52,72.52,19500.0,53.6567,53.6789,53.6271,53.6271,19500.0
2014-07-24 14:50:00,72.52,72.54,72.44,72.46,23100.0,53.6271,53.6419,53.568,53.5828,23100.0
2014-07-24 14:55:00,72.45,72.53,72.39,72.4,12700.0,53.5754,53.6345,53.531,53.5384,12700.0
2014-07-24 15:00:00,72.41,72.49,72.37,72.49,15200.0,53.5458,53.605,53.5162,53.605,15200.0
2014-07-24 15:05:00,72.5,72.5,72.41,72.43,12000.0,53.6123,53.6123,53.5458,53.5606,12000.0
2014-07-24 15:10:00,72.44,72.46,72.42,72.43,10000.0,53.568,53.5828,53.5532,53.5606,10000.0
2014-07-24 15:15:00,72.43,72.44,72.35,72.38,21200.0,53.5606,53.568,53.5014,53.5236,21200.0
2014-07-24 15:20:00,72.38,72.46,72.38,72.44,28400.0,53.5236,53.5828,53.5236,53.568,28400.0
2014-07-24 15:25:00,72.46,72.46,72.39,72.39,14400.0,53.5828,53.5828,53.531,53.531,14400.0
2014-07-24 15:30:00,72.41,72.56,72.4,72.55,27300.0,53.5458,53.6567,53.5384,53.6493,27300.0
2014-07-24 15:35:00,72.55,72.55,72.5,72.52,40700.0,53.6493,53.6493,53.6123,53.6271,40700.0
2014-07-24 15:40:00,72.52,72.59,72.49,72.51,56600.0,53.6271,53.6789,53.605,53.6197,56600.0
2014-07-24 15:45:00,72.52,72.53,72.51,72.53,64900.0,53.6271,53.6345,53.6197,53.6345,64900.0
2014-07-24 15:50:00,72.53,72.53,72.5,72.53,62200.0,53.6345,53.6345,53.6123,53.6345,62200.0
2014-07-24 15:55:00,72.53,72.54,72.43,72.43,160900.0,53.6345,53.6419,53.5606,53.5606,160900.0
2014-07-25 09:30:00,72.19,72.29,72.09,72.13,27100.0,53.3831,53.4571,53.3092,53.3387,27100.0
2014-07-25 09:35:00,72.13,72.35,72.06,72.26,6600.0,53.3387,53.5014,53.287,53.4349,6600.0
2014-07-25 09:40:00,72.24,72.41,72.22,72.35,12100.0,53.4201,53.5458,53.4053,53.5014,12100.0
2014-07-25 09:45:00,72.32,72.32,72.15,72.27,18200.0,53.4792,53.4792,53.3535,53.4423,18200.0
2014-07-25 09:50:00,72.29,72.34,72.22,72.28,8300.0,53.4571,53.494,53.4053,53.4497,8300.0
2014-07-25 09:55:00,72.3,72.4,72.3,72.34,9800.0,53.4645,53.5384,53.4645,53.494,9800.0
2014-07-25 10:00:00,72.34,72.4,72.28,72.32,9100.0,53.494,53.5384,53.4497,53.4792,9100.0
2014-07-25 10:05:00,72.32,72.32,72.16,72.16,17700.0,53.4792,53.4792,53.3609,53.3609,17700.0
2014-07-25 10:10:00,72.18,72.21,72.14,72.15,8600.0,53.3757,53.3979,53.3461,53.3535,8600.0
2014-07-25 10:15:00,72.15,72.16,72.11,72.11,12400.0,53.3535,53.3609,53.324,53.324,12400.0
2014-07-25 10:20:00,72.14,72.19,72.13,72.15,10500.0,53.3461,53.3831,53.3387,53.3535,10500.0
2014-07-25 10:25:00,72.14,72.16,72.13,72.16,2800.0,53.3461,53.3609,53.3387,53.3609,2800.0
2014-07-25 10:30:00,72.16,72.19,72.1,72.19,7500.0,53.3609,53.3831,53.3166,53.3831,7500.0
2014-07-25 10:35:00,72.2,72.29,72.19,72.28,12900.0,53.3905,53.4571,53.3831,53.4497,12900.0
2014-07-25 10:40:00,72.26,72.27,72.14,72.19,16200.0,53.4349,53.4423,53.3461,53.3831,16200.0
2014-07-25 10:45:00,72.2,72.28,72.19,72.25,18700.0,53.3905,53.4497,53.3831,53.4275,18700.0
2014-07-25 10:50:00,72.24,72.24,72.13,72.13,3800.0,53.4201,53.4201,53.3387,53.3387,3800.0
2014-07-25 10:55:00,72.13,72.13,72.03,72.06,11100.0,53.3387,53.3387,53.2648,53.287,11100.0
2014-07-25 11:00:00,72.07,72.07,71.93,72.03,10800.0,53.2944,53.2944,53.1908,53.2648,10800.0
2014-07-25 11:05:00,72.02,72.04,71.96,71.99,8600.0,53.2574,53.2722,53.213,53.2352,8600.0
2014-07-25 11:10:00,71.97,71.98,71.82,71.82,40000.0,53.2204,53.2278,53.1095,53.1095,40000.0
2014-07-25 11:15:00,71.82,71.88,71.78,71.88,17200.0,53.1095,53.1539,53.0799,53.1539,17200.0
2014-07-25 11:20:00,71.88,71.88,71.75,71.75,11100.0,53.1539,53.1539,53.0577,53.0577,11100.0
2014-07-25 11:25:00,71.78,71.82,71.78,71.78,23100.0,53.0799,53.1095,53.0799,53.0799,23100.0
2014-07-25 11:30:00,71.8,71.89,71.78,71.83,14000.0,53.0947,53.1613,53.0799,53.1169,14000.0
2014-07-25 11:35:00,71.85,71.9,71.85,71.88,3200.0,53.1317,53.1687,53.1317,53.1539,3200.0
2014-07-25 11:40:00,71.87,71.94,71.86,71.94,5500.0,53.1465,53.1982,53.1391,53.1982,5500.0
2014-07-25 11:45:00,71.94,71.98,71.93,71.98,4600.0,53.1982,53.2278,53.1908,53.2278,4600.0
2014-07-25 11:50:00,71.99,72.0,71.91,71.94,6400.0,53.2352,53.2426,53.1761,53.1982,6400.0
2014-07-25 11:55:00,71.97,71.99,71.95,71.96,19000.0,53.2204,53.2352,53.2056,53.213,19000.0
2014-07-25 12:00:00,71.96,72.08,71.95,72.08,12700.0,53.213,53.3018,53.2056,53.3018,12700.0
2014-07-25 12:05:00,72.08,72.18,72.08,72.18,5100.0,53.3018,53.3757,53.3018,53.3757,5100.0
2014-07-25 12:10:00,72.18,72.21,72.17,72.19,5200.0,53.3757,53.3979,53.3683,53.3831,5200.0
2014-07-25 12:15:00,72.19,72.2,72.09,72.09,5100.0,53.3831,53.3905,53.3092,53.3092,5100.0
2014-07-25 12:20:00,72.07,72.09,72.01,72.01,4500.0,53.2944,53.3092,53.25,53.25,4500.0
2014-07-25 12:25:00,72.01,72.02,71.94,71.95,3700.0,53.25,53.2574,53.1982,53.2056,3700.0
2014-07-25 12:30:00,71.94,71.98,71.93,71.93,5100.0,53.1982,53.2278,53.1908,53.1908,5100.0
2014-07-25 12:35:00,71.92,71.95,71.9,71.91,3900.0,53.1835,53.2056,53.1687,53.1761,3900.0
2014-07-25 12:40:00,71.91,71.93,71.89,71.93,5100.0,53.1761,53.1908,53.1613,53.1908,5100.0
2014-07-25 12:45:00,71.9,72.01,71.9,71.98,6100.0,53.1687,53.25,53.1687,53.2278,6100.0
2014-07-25 12:50:00,71.98,71.99,71.94,71.96,10000.0,53.2278,53.2352,53.1982,53.213,10000.0
2014-07-25 12:55:00,71.96,72.02,71.92,71.94,19100.0,53.213,53.2574,53.1835,53.1982,19100.0
2014-07-25 13:00:00,71.93,71.94,71.88,71.93,7200.0,53.1908,53.1982,53.1539,53.1908,7200.0
2014-07-25 13:05:00,71.93,71.97,71.9,71.94,9200.0,53.1908,53.2204,53.1687,53.1982,9200.0
2014-07-25 13:10:00,71.94,71.99,71.94,71.96,4300.0,53.1982,53.2352,53.1982,53.213,4300.0
2014-07-25 13:15:00,71.96,72.0,71.94,72.0,6600.0,53.213,53.2426,53.1982,53.2426,6600.0
2014-07-25 13:20:00,71.99,72.04,71.97,71.99,8600.0,53.2352,53.2722,53.2204,53.2352,8600.0
2014-07-25 13:25:00,72.0,72.1,72.0,72.09,5400.0,53.2426,53.3166,53.2426,53.3092,5400.0
2014-07-25 13:30:00,72.1,72.1,72.01,72.03,11000.0,53.3166,53.3166,53.25,53.2648,11000.0
2014-07-25 13:35:00,72.04,72.12,72.04,72.12,16400.0,53.2722,53.3313,53.2722,53.3313,16400.0
2014-07-25 13:40:00,72.12,72.21,72.1,72.1,31000.0,53.3313,53.3979,53.3166,53.3166,31000.0
2014-07-25 13:45:00,72.1,72.2,72.1,72.2,3300.0,53.3166,53.3905,53.3166,53.3905,3300.0
2014-07-25 13:50:00,72.21,72.21,72.18,72.2,6400.0,53.3979,53.3979,53.3757,53.3905,6400.0
2014-07-25 13:55:00,72.21,72.25,72.21,72.23,5500.0,53.3979,53.4275,53.3979,53.4127,5500.0
2014-07-25 14:00:00,72.23,72.25,72.18,72.24,7600.0,53.4127,53.4275,53.3757,53.4201,7600.0
2014-07-25 14:05:00,72.25,72.32,72.24,72.32,15900.0,53.4275,53.4792,53.4201,53.4792,15900.0
2014-07-25 14:10:00,72.34,72.38,72.3,72.3,18800.0,53.494,53.5236,53.4645,53.4645,18800.0
2014-07-25 14:15:00,72.3,72.36,72.3,72.33,7900.0,53.4645,53.5088,53.4645,53.4866,7900.0
2014-07-25 14:20:00,72.33,72.35,72.29,72.34,5100.0,53.4866,53.5014,53.4571,53.494,5100.0
2014-07-25 14:25:00,72.35,72.35,72.29,72.3,16900.0,53.5014,53.5014,53.4571,53.4645,16900.0
2014-07-25 14:30:00,72.3,72.3,72.25,72.26,13100.0,53.4645,53.4645,53.4275,53.4349,13100.0
2014-07-25 14:35:00,72.26,72.3,72.26,72.28,18700.0,53.4349,53.4645,53.4349,53.4497,18700.0
2014-07-25 14:40:00,72.29,72.3,72.28,72.3,12000.0,53.4571,53.4645,53.4497,53.4645,12000.0
2014-07-25 14:45:00,72.3,72.3,72.28,72.29,14600.0,53.4645,53.4645,53.4497,53.4571,14600.0
2014-07-25 14:50:00,72.28,72.29,72.16,72.22,14300.0,53.4497,53.4571,53.3609,53.4053,14300.0
2014-07-25 14:55:00,72.23,72.24,72.19,72.21,12000.0,53.4127,53.4201,53.3831,53.3979,12000.0
2014-07-25 15:00:00,72.21,72.26,72.13,72.15,16400.0,53.3979,53.4349,53.3387,53.3535,16400.0
2014-07-25 15:05:00,72.14,72.16,72.11,72.11,13300.0,53.3461,53.3609,53.324,53.324,13300.0
2014-07-25 15:10:00,72.12,72.15,72.11,72.11,13400.0,53.3313,53.3535,53.324,53.324,13400.0
2014-07-25 15:15:00,72.12,72.13,72.09,72.11,10500.0,53.3313,53.3387,53.3092,53.324,10500.0
2014-07-25 15:20:00,72.1,72.14,72.06,72.12,19400.0,53.3166,53.3461,53.287,53.3313,19400.0
2014-07-25 15:25:00,72.12,72.12,72.06,72.09,25300.0,53.3313,53.3313,53.287,53.3092,25300.0
2014-07-25 15:30:00,72.1,72.13,72.09,72.12,19800.0,53.3166,53.3387,53.3092,53.3313,19800.0
2014-07-25 15:35:00,72.12,72.14,72.11,72.13,21500.0,53.3313,53.3461,53.324,53.3387,21500.0
2014-07-25 15:40:00,72.13,72.17,72.13,72.16,28300.0,53.3387,53.3683,53.3387,53.3609,28300.0
2014-07-25 15:45:00,72.15,72.18,72.12,72.18,49000.0,53.3535,53.3757,53.3313,53.3757,49000.0
2014-07-25 15:50:00,72.18,72.19,72.13,72.17,50200.0,53.3757,53.3831,53.3387,53.3683,50200.0
2014-07-25 15:55:00,72.17,72.23,72.15,72.21,125700.0,53.3683,53.4127,53.3535,53.3979,125700.0
2014-07-28 09:30:00,72.18,72.21,71.99,72.16,28500.0,53.3757,53.3979,53.2352,53.3609,28500.0
2014-07-28 09:35:00,72.2,72.54,72.18,72.36,40400.0,53.3905,53.6419,53.3757,53.5088,40400.0
2014-07-28 09:40:00,72.38,72.44,72.28,72.4,17500.0,53.5236,53.568,53.4497,53.5384,17500.0
2014-07-28 09:45:00,72.37,72.39,72.13,72.22,9600.0,53.5162,53.531,53.3387,53.4053,9600.0
2014-07-28 09:50:00,72.22,72.22,72.12,72.16,8400.0,53.4053,53.4053,53.3313,53.3609,8400.0
2014-07-28 09:55:00,72.17,72.21,72.13,72.18,6000.0,53.3683,53.3979,53.3387,53.3757,6000.0
2014-07-28 10:00:00,72.16,72.18,72.0,72.03,12800.0,53.3609,53.3757,53.2426,53.2648,12800.0
2014-07-28 10:05:00,72.06,72.2,72.05,72.13,22700.0,53.287,53.3905,53.2796,53.3387,22700.0
2014-07-28 10:10:00,72.13,72.27,72.13,72.19,12000.0,53.3387,53.4423,53.3387,53.3831,12000.0
2014-07-28 10:15:00,72.21,72.27,72.12,72.12,15500.0,53.3979,53.4423,53.3313,53.3313,15500.0
2014-07-28 10:20:00,72.15,72.15,72.06,72.13,8300.0,53.3535,53.3535,53.287,53.3387,8300.0
2014-07-28 10:25:00,72.12,72.17,72.09,72.13,5000.0,53.3313,53.3683,53.3092,53.3387,5000.0
2014-07-28 10:30:00,72.13,72.14,72.06,72.08,5200.0,53.3387,53.3461,53.287,53.3018,5200.0
2014-07-28 10:35:00,72.1,72.15,72.06,72.15,3300.0,53.3166,53.3535,53.287,53.3535,3300.0
2014-07-28 10:40:00,72.15,72.23,72.11,72.2,7000.0,53.3535,53.4127,53.324,53.3905,7000.0
2014-07-28 10:45:00,72.22,72.27,72.22,72.24,1600.0,53.4053,53.4423,53.4053,53.4201,1600.0
2014-07-28 10:50:00,72.2,72.35,72.18,72.34,11900.0,53.3905,53.5014,53.3757,53.494,11900.0
2014-07-28 10:55:00,72.36,72.39,72.27,72.28,37900.0,53.5088,53.531,53.4423,53.4497,37900.0
2014-07-28 11:00:00,72.27,72.33,72.19,72.31,11500.0,53.4423,53.4866,53.3831,53.4718,11500.0
2014-07-28 11:05:00,72.31,72.36,72.26,72.31,22000.0,53.4718,53.5088,53.4349,53.4718,22000.0
2014-07-28 11:10:00,72.32,72.4,72.32,72.33,13000.0,53.4792,53.5384,53.4792,53.4866,13000.0
2014-07-28 11:15:00,72.32,72.35,72.24,72.35,9300.0,53.4792,53.5014,53.4201,53.5014,9300.0
2014-07-28 11:20:00,72.36,72.42,72.35,72.35,8100.0,53.5088,53.5532,53.5014,53.5014,8100.0
2014-07-28 11:25:00,72.35,72.55,72.35,72.54,24500.0,53.5014,53.6493,53.5014,53.6419,24500.0
2014-07-28 11:30:00,72.55,72.58,72.47,72.5,14500.0,53.6493,53.6715,53.5902,53.6123,14500.0
2014-07-28 11:35:00,72.48,72.48,72.41,72.47,8300.0,53.5976,53.5976,53.5458,53.5902,8300.0
2014-07-28 11:40:00,72.45,72.53,72.45,72.51,17100.0,53.5754,53.6345,53.5754,53.6197,17100.0
2014-07-28 11:45:00,72.51,72.61,72.51,72.58,33300.0,53.6197,53.6937,53.6197,53.6715,33300.0
2014-07-28 11:50:00,72.59,72.59,72.5,72.57,23200.0,53.6789,53.6789,53.6123,53.6641,23200.0
2014-07-28 11:55:00,72.56,72.63,72.55,72.62,35300.0,53.6567,53.7085,53.6493,53.7011,35300.0
2014-07-28 12:00:00,72.61,72.65,72.58,72.59,6600.0,53.6937,53.7233,53.6715,53.6789,6600.0
2014-07-28 12:05:00,72.59,72.6,72.54,72.54,4100.0,53.6789,53.6863,53.6419,53.6419,4100.0
2014-07-28 12:10:00,72.54,72.55,72.48,72.5,13000.0,53.6419,53.6493,53.5976,53.6123,13000.0
2014-07-28 12:15:00,72.49,72.55,72.48,72.55,11100.0,53.605,53.6493,53.5976,53.6493,11100.0
2014-07-28 12:20:00,72.55,72.55,72.49,72.49,11100.0,53.6493,53.6493,53.605,53.605,11100.0
2014-07-28 12:25:00,72.48,72.51,72.45,72.45,12700.0,53.5976,53.6197,53.5754,53.5754,12700.0
2014-07-28 12:30:00,72.46,72.52,72.45,72.49,7400.0,53.5828,53.6271,53.5754,53.605,7400.0
2014-07-28 12:35:00,72.49,72.5,72.48,72.49,7100.0,53.605,53.6123,53.5976,53.605,7100.0
2014-07-28 12:40:00,72.48,72.52,72.48,72.52,22200.0,53.5976,53.6271,53.5976,53.6271,22200.0
2014-07-28 12:45:00,72.52,72.52,72.45,72.5,11100.0,53.6271,53.6271,53.5754,53.6123,11100.0
2014-07-28 12:50:00,72.51,72.52,72.46,72.49,5900.0,53.6197,53.6271,53.5828,53.605,5900.0
2014-07-28 12:55:00,72.48,72.57,72.48,72.56,11600.0,53.5976,53.6641,53.5976,53.6567,11600.0
2014-07-28 13:00:00,72.56,72.56,72.5,72.5,9500.0,53.6567,53.6567,53.6123,53.6123,9500.0
2014-07-28 13:05:00,72.48,72.49,72.45,72.48,5200.0,53.5976,53.605,53.5754,53.5976,5200.0
2014-07-28 13:10:00,72.49,72.52,72.48,72.51,8500.0,53.605,53.6271,53.5976,53.6197,8500.0
2014-07-28 13:15:00,72.51,72.56,72.5,72.56,6700.0,53.6197,53.6567,53.6123,53.6567,6700.0
2014-07-28 13:20:00,72.57,72.67,72.55,72.67,11700.0,53.6641,53.7381,53.6493,53.7381,11700.0
2014-07-28 13:25:00,72.67,72.71,72.67,72.68,12300.0,53.7381,53.7676,53.7381,53.7455,12300.0
2014-07-28 13:30:00,72.69,72.78,72.68,72.78,9800.0,53.7529,53.8194,53.7455,53.8194,9800.0
2014-07-28 13:35:00,72.79,72.88,72.76,72.88,14200.0,53.8268,53.8934,53.8046,53.8934,14200.0
2014-07-28 13:40:00,72.88,72.92,72.85,72.87,9200.0,53.8934,53.9229,53.8712,53.886,9200.0
2014-07-28 13:45:00,72.87,72.88,72.84,72.86,12100.0,53.886,53.8934,53.8638,53.8786,12100.0
2014-07-28 13:50:00,72.85,72.85,72.81,72.82,7500.0,53.8712,53.8712,53.8416,53.849,7500.0
2014-07-28 13:55:00,72.82,72.85,72.79,72.8,49000.0,53.849,53.8712,53.8268,53.8342,49000.0
2014-07-28 14:00:00,72.8,72.82,72.77,72.78,11600.0,53.8342,53.849,53.812,53.8194,11600.0
2014-07-28 14:05:00,72.79,72.86,72.78,72.78,20700.0,53.8268,53.8786,53.8194,53.8194,20700.0
2014-07-28 14:10:00,72.79,72.86,72.78,72.79,16400.0,53.8268,53.8786,53.8194,53.8268,16400.0
2014-07-28 14:15:00,72.8,72.85,72.79,72.79,11700.0,53.8342,53.8712,53.8268,53.8268,11700.0
2014-07-28 14:20:00,72.79,72.84,72.79,72.81,6300.0,53.8268,53.8638,53.8268,53.8416,6300.0
2014-07-28 14:25:00,72.82,72.87,72.82,72.85,8700.0,53.849,53.886,53.849,53.8712,8700.0
2014-07-28 14:30:00,72.84,72.84,72.78,72.8,8800.0,53.8638,53.8638,53.8194,53.8342,8800.0
2014-07-28 14:35:00,72.79,72.81,72.78,72.78,4700.0,53.8268,53.8416,53.8194,53.8194,4700.0
2014-07-28 14:40:00,72.77,72.78,72.68,72.68,5200.0,53.812,53.8194,53.7455,53.7455,5200.0
2014-07-28 14:45:00,72.68,72.76,72.67,72.75,8400.0,53.7455,53.8046,53.7381,53.7972,8400.0
2014-07-28 14:50:00,72.74,72.74,72.7,72.7,9300.0,53.7898,53.7898,53.7602,53.7602,9300.0
2014-07-28 14:55:00,72.7,72.78,72.68,72.74,12400.0,53.7602,53.8194,53.7455,53.7898,12400.0
2014-07-28 15:00:00,72.75,72.75,72.63,72.64,10400.0,53.7972,53.7972,53.7085,53.7159,10400.0
2014-07-28 15:05:00,72.63,72.66,72.61,72.64,26500.0,53.7085,53.7307,53.6937,53.7159,26500.0
2014-07-28 15:10:00,72.65,72.67,72.57,72.58,19900.0,53.7233,53.7381,53.6641,53.6715,19900.0
2014-07-28 15:15:00,72.58,72.59,72.48,72.51,24300.0,53.6715,53.6789,53.5976,53.6197,24300.0
2014-07-28 15:20:00,72.51,72.59,72.51,72.52,23000.0,53.6197,53.6789,53.6197,53.6271,23000.0
2014-07-28 15:25:00,72.52,72.58,72.51,72.57,23300.0,53.6271,53.6715,53.6197,53.6641,23300.0
2014-07-28 15:30:00,72.56,72.57,72.51,72.51,35000.0,53.6567,53.6641,53.6197,53.6197,35000.0
2014-07-28 15:35:00,72.51,72.53,72.46,72.53,23400.0,53.6197,53.6345,53.5828,53.6345,23400.0
2014-07-28 15:40:00,72.53,72.65,72.53,72.64,26900.0,53.6345,53.7233,53.6345,53.7159,26900.0
2014-07-28 15:45:00,72.64,72.65,72.57,72.63,61400.0,53.7159,53.7233,53.6641,53.7085,61400.0
2014-07-28 15:50:00,72.64,72.66,72.62,72.64,79100.0,53.7159,53.7307,53.7011,53.7159,79100.0
2014-07-28 15:55:00,72.64,72.64,72.52,72.53,180400.0,53.7159,53.7159,53.6271,53.6345,180400.0
2014-07-29 09:30:00,72.6,72.62,72.18,72.23,34800.0,53.6863,53.7011,53.3757,53.4127,34800.0
2014-07-29 09:35:00,72.26,72.35,72.2,72.33,15200.0,53.4349,53.5014,53.3905,53.4866,15200.0
2014-07-29 09:40:00,72.31,72.36,72.14,72.16,10700.0,53.4718,53.5088,53.3461,53.3609,10700.0
2014-07-29 09:45:00,72.14,72.46,72.14,72.43,8100.0,53.3461,53.5828,53.3461,53.5606,8100.0
2014-07-29 09:50:00,72.4,72.57,72.37,72.57,9100.0,53.5384,53.6641,53.5162,53.6641,9100.0
2014-07-29 09:55:00,72.56,72.58,72.43,72.44,24300.0,53.6567,53.6715,53.5606,53.568,24300.0
2014-07-29 10:00:00,72.47,72.53,72.44,72.53,13400.0,53.5902,53.6345,53.568,53.6345,13400.0
2014-07-29 10:05:00,72.53,72.6,72.48,72.56,24000.0,53.6345,53.6863,53.5976,53.6567,24000.0
2014-07-29 10:10:00,72.55,72.55,72.45,72.49,13400.0,53.6493,53.6493,53.5754,53.605,13400.0
2014-07-29 10:15:00,72.49,72.52,72.44,72.45,18000.0,53.605,53.6271,53.568,53.5754,18000.0
2014-07-29 10:20:00,72.46,72.46,72.42,72.45,9000.0,53.5828,53.5828,53.5532,53.5754,9000.0
2014-07-29 10:25:00,72.46,72.55,72.42,72.5,16900.0,53.5828,53.6493,53.5532,53.6123,16900.0
2014-07-29 10:30:00,72.53,72.55,72.46,72.5,13200.0,53.6345,53.6493,53.5828,53.6123,13200.0
2014-07-29 10:35:00,72.5,72.5,72.41,72.49,11700.0,53.6123,53.6123,53.5458,53.605,11700.0
2014-07-29 10:40:00,72.48,72.56,72.47,72.54,6100.0,53.5976,53.6567,53.5902,53.6419,6100.0
2014-07-29 10:45:00,72.56,72.56,72.47,72.48,12100.0,53.6567,53.6567,53.5902,53.5976,12100.0
2014-07-29 10:50:00,72.49,72.55,72.48,72.55,19500.0,53.605,53.6493,53.5976,53.6493,19500.0
2014-07-29 10:55:00,72.54,72.54,72.48,72.49,14800.0,53.6419,53.6419,53.5976,53.605,14800.0
2014-07-29 11:00:00,72.49,72.52,72.48,72.5,11200.0,53.605,53.6271,53.5976,53.6123,11200.0
2014-07-29 11:05:00,72.5,72.52,72.41,72.42,40700.0,53.6123,53.6271,53.5458,53.5532,40700.0
2014-07-29 11:10:00,72.42,72.43,72.35,72.4,27200.0,53.5532,53.5606,53.5014,53.5384,27200.0
2014-07-29 11:15:00,72.39,72.45,72.38,72.42,6900.0,53.531,53.5754,53.5236,53.5532,6900.0
2014-07-29 11:20:00,72.4,72.45,72.39,72.4,3900.0,53.5384,53.5754,53.531,53.5384,3900.0
2014-07-29 11:25:00,72.39,72.41,72.31,72.31,11300.0,53.531,53.5458,53.4718,53.4718,11300.0
2014-07-29 11:30:00,72.3,72.33,72.19,72.19,7200.0,53.4645,53.4866,53.3831,53.3831,7200.0
2014-07-29 11:35:00,72.21,72.3,72.18,72.26,8000.0,53.3979,53.4645,53.3757,53.4349,8000.0
2014-07-29 11:40:00,72.25,72.32,72.24,72.3,6600.0,53.4275,53.4792,53.4201,53.4645,6600.0
2014-07-29 11:45:00,72.31,72.35,72.31,72.33,3400.0,53.4718,53.5014,53.4718,53.4866,3400.0
2014-07-29 11:50:00,72.32,72.34,72.28,72.3,5000.0,53.4792,53.494,53.4497,53.4645,5000.0
2014-07-29 11:55:00,72.29,72.42,72.29,72.39,7700.0,53.4571,53.5532,53.4571,53.531,7700.0
2014-07-29 12:00:00,72.39,72.39,72.34,72.36,5100.0,53.531,53.531,53.494,53.5088,5100.0
2014-07-29 12:05:00,72.36,72.39,72.34,72.34,4000.0,53.5088,53.531,53.494,53.494,4000.0
2014-07-29 12:10:00,72.34,72.38,72.34,72.37,8700.0,53.494,53.5236,53.494,53.5162,8700.0
2014-07-29 12:15:00,72.37,72.4,72.35,72.38,16700.0,53.5162,53.5384,53.5014,53.5236,16700.0
2014-07-29 12:20:00,72.38,72.56,72.37,72.53,17900.0,53.5236,53.6567,53.5162,53.6345,17900.0
2014-07-29 12:25:00,72.52,72.53,72.49,72.52,5900.0,53.6271,53.6345,53.605,53.6271,5900.0
2014-07-29 12:30:00,72.5,72.51,72.48,72.48,8700.0,53.6123,53.6197,53.5976,53.5976,8700.0
2014-07-29 12:35:00,72.49,72.57,72.48,72.55,8700.0,53.605,53.6641,53.5976,53.6493,8700.0
2014-07-29 12:40:00,72.54,72.54,72.5,72.53,11500.0,53.6419,53.6419,53.6123,53.6345,11500.0
2014-07-29 12:45:00,72.52,72.58,72.5,72.52,5900.0,53.6271,53.6715,53.6123,53.6271,5900.0
2014-07-29 12:50:00,72.53,72.53,72.5,72.5,8200.0,53.6345,53.6345,53.6123,53.6123,8200.0
2014-07-29 12:55:00,72.49,72.52,72.47,72.5,8400.0,53.605,53.6271,53.5902,53.6123,8400.0
2014-07-29 13:00:00,72.5,72.54,72.49,72.53,31000.0,53.6123,53.6419,53.605,53.6345,31000.0
2014-07-29 13:05:00,72.53,72.59,72.5,72.59,41400.0,53.6345,53.6789,53.6123,53.6789,41400.0
2014-07-29 13:10:00,72.59,72.59,72.5,72.51,30700.0,53.6789,53.6789,53.6123,53.6197,30700.0
2014-07-29 13:15:00,72.5,72.5,72.45,72.46,6200.0,53.6123,53.6123,53.5754,53.5828,6200.0
2014-07-29 13:20:00,72.46,72.52,72.46,72.52,5800.0,53.5828,53.6271,53.5828,53.6271,5800.0
2014-07-29 13:25:00,72.52,72.53,72.49,72.5,7700.0,53.6271,53.6345,53.605,53.6123,7700.0
2014-07-29 13:30:00,72.5,72.52,72.5,72.5,9900.0,53.6123,53.6271,53.6123,53.6123,9900.0
2014-07-29 13:35:00,72.51,72.52,72.5,72.51,7700.0,53.6197,53.6271,53.6123,53.6197,7700.0
2014-07-29 13:40:00,72.5,72.5,72.46,72.47,5200.0,53.6123,53.6123,53.5828,53.5902,5200.0
2014-07-29 13:45:00,72.47,72.47,72.43,72.45,5700.0,53.5902,53.5902,53.5606,53.5754,5700.0
2014-07-29 13:50:00,72.44,72.46,72.43,72.45,5500.0,53.568,53.5828,53.5606,53.5754,5500.0
2014-07-29 13:55:00,72.46,72.49,72.45,72.45,4700.0,53.5828,53.605,53.5754,53.5754,4700.0
2014-07-29 14:00:00,72.45,72.45,72.39,72.39,6500.0,53.5754,53.5754,53.531,53.531,6500.0
2014-07-29 14:05:00,72.39,72.44,72.37,72.44,15200.0,53.531,53.568,53.5162,53.568,15200.0
2014-07-29 14:10:00,72.45,72.48,72.43,72.47,5500.0,53.5754,53.5976,53.5606,53.5902,5500.0
2014-07-29 14:15:00,72.47,72.47,72.35,72.35,11100.0,53.5902,53.5902,53.5014,53.5014,11100.0
2014-07-29 14:20:00,72.35,72.35,72.26,72.26,20300.0,53.5014,53.5014,53.4349,53.4349,20300.0
2014-07-29 14:25:00,72.25,72.28,72.16,72.28,17400.0,53.4275,53.4497,53.3609,53.4497,17400.0
2014-07-29 14:30:00,72.28,72.35,72.28,72.34,8800.0,53.4497,53.5014,53.4497,53.494,8800.0
2014-07-29 14:35:00,72.34,72.35,72.25,72.29,29200.0,53.494,53.5014,53.4275,53.4571,29200.0
2014-07-29 14:40:00,72.3,72.41,72.29,72.31,12500.0,53.4645,53.5458,53.4571,53.4718,12500.0
2014-07-29 14:45:00,72.3,72.37,72.29,72.37,13300.0,53.4645,53.5162,53.4571,53.5162,13300.0
2014-07-29 14:50:00,72.37,72.37,72.31,72.33,17600.0,53.5162,53.5162,53.4718,53.4866,17600.0
2014-07-29 14:55:00,72.33,72.38,72.33,72.34,11600.0,53.4866,53.5236,53.4866,53.494,11600.0
2014-07-29 15:00:00,72.34,72.34,72.24,72.31,29800.0,53.494,53.494,53.4201,53.4718,29800.0
2014-07-29 15:05:00,72.32,72.36,72.31,72.35,12300.0,53.4792,53.5088,53.4718,53.5014,12300.0
2014-07-29 15:10:00,72.35,72.4,72.33,72.39,16300.0,53.5014,53.5384,53.4866,53.531,16300.0
2014-07-29 15:15:00,72.39,72.4,72.36,72.37,21300.0,53.531,53.5384,53.5088,53.5162,21300.0
2014-07-29 15:20:00,72.36,72.38,72.31,72.31,33400.0,53.5088,53.5236,53.4718,53.4718,33400.0
2014-07-29 15:25:00,72.31,72.39,72.24,72.33,37100.0,53.4718,53.531,53.4201,53.4866,37100.0
2014-07-29 15:30:00,72.33,72.35,72.3,72.34,78100.0,53.4866,53.5014,53.4645,53.494,78100.0
2014-07-29 15:35:00,72.34,72.41,72.31,72.41,37300.0,53.494,53.5458,53.4718,53.5458,37300.0
2014-07-29 15:40:00,72.41,72.42,72.36,72.37,28000.0,53.5458,53.5532,53.5088,53.5162,28000.0
2014-07-29 15:45:00,72.36,72.38,72.29,72.34,78800.0,53.5088,53.5236,53.4571,53.494,78800.0
2014-07-29 15:50:00,72.35,72.4,72.34,72.38,93600.0,53.5014,53.5384,53.494,53.5236,93600.0
2014-07-29 15:55:00,72.37,72.41,72.3,72.31,200800.0,53.5162,53.5458,53.4645,53.4718,200800.0
2014-07-30 09:30:00,72.5,72.65,72.33,72.38,26200.0,53.6123,53.7233,53.4866,53.5236,26200.0
2014-07-30 09:35:00,72.32,72.72,72.25,72.65,14200.0,53.4792,53.775,53.4275,53.7233,14200.0
2014-07-30 09:40:00,72.65,72.69,72.53,72.64,14100.0,53.7233,53.7529,53.6345,53.7159,14100.0
2014-07-30 09:45:00,72.64,72.71,72.59,72.7,10900.0,53.7159,53.7676,53.6789,53.7602,10900.0
2014-07-30 09:50:00,72.74,72.78,72.61,72.7,13700.0,53.7898,53.8194,53.6937,53.7602,13700.0
2014-07-30 09:55:00,72.69,72.7,72.45,72.51,19900.0,53.7529,53.7602,53.5754,53.6197,19900.0
2014-07-30 10:00:00,72.51,72.57,72.34,72.5,18600.0,53.6197,53.6641,53.494,53.6123,18600.0
2014-07-30 10:05:00,72.5,72.55,72.4,72.55,4600.0,53.6123,53.6493,53.5384,53.6493,4600.0
2014-07-30 10:10:00,72.52,72.61,72.52,72.61,11600.0,53.6271,53.6937,53.6271,53.6937,11600.0
2014-07-30 10:15:00,72.58,72.65,72.57,72.61,2900.0,53.6715,53.7233,53.6641,53.6937,2900.0
2014-07-30 10:20:00,72.64,72.67,72.61,72.63,14500.0,53.7159,53.7381,53.6937,53.7085,14500.0
2014-07-30 10:25:00,72.6,72.69,72.57,72.68,8400.0,53.6863,53.7529,53.6641,53.7455,8400.0
2014-07-30 10:30:00,72.66,72.68,72.57,72.58,14500.0,53.7307,53.7455,53.6641,53.6715,14500.0
2014-07-30 10:35:00,72.6,72.63,72.42,72.44,10100.0,53.6863,53.7085,53.5532,53.568,10100.0
2014-07-30 10:40:00,72.44,72.47,72.35,72.37,22600.0,53.568,53.5902,53.5014,53.5162,22600.0
2014-07-30 10:45:00,72.34,72.36,72.28,72.29,26400.0,53.494,53.5088,53.4497,53.4571,26400.0
2014-07-30 10:50:00,72.26,72.3,72.23,72.24,14500.0,53.4349,53.4645,53.4127,53.4201,14500.0
2014-07-30 10:55:00,72.25,72.25,72.14,72.18,9900.0,53.4275,53.4275,53.3461,53.3757,9900.0
2014-07-30 11:00:00,72.15,72.18,72.06,72.11,8900.0,53.3535,53.3757,53.287,53.324,8900.0
2014-07-30 11:05:00,72.08,72.18,72.07,72.16,6600.0,53.3018,53.3757,53.2944,53.3609,6600.0
2014-07-30 11:10:00,72.17,72.23,72.17,72.21,2700.0,53.3683,53.4127,53.3683,53.3979,2700.0
2014-07-30 11:15:00,72.23,72.26,72.2,72.22,4700.0,53.4127,53.4349,53.3905,53.4053,4700.0
2014-07-30 11:20:00,72.24,72.29,72.2,72.29,1400.0,53.4201,53.4571,53.3905,53.4571,1400.0
2014-07-30 11:25:00,72.26,72.26,72.23,72.23,4500.0,53.4349,53.4349,53.4127,53.4127,4500.0
2014-07-30 11:30:00,72.23,72.26,72.2,72.25,10900.0,53.4127,53.4349,53.3905,53.4275,10900.0
2014-07-30 11:35:00,72.23,72.24,72.2,72.23,6800.0,53.4127,53.4201,53.3905,53.4127,6800.0
2014-07-30 11:40:00,72.22,72.25,72.2,72.22,3500.0,53.4053,53.4275,53.3905,53.4053,3500.0
2014-07-30 11:45:00,72.23,72.24,72.17,72.19,9200.0,53.4127,53.4201,53.3683,53.3831,9200.0
2014-07-30 11:50:00,72.19,72.23,72.18,72.21,6000.0,53.3831,53.4127,53.3757,53.3979,6000.0
2014-07-30 11:55:00,72.17,72.22,72.12,72.15,5400.0,53.3683,53.4053,53.3313,53.3535,5400.0
2014-07-30 12:00:00,72.18,72.25,72.17,72.23,8900.0,53.3757,53.4275,53.3683,53.4127,8900.0
2014-07-30 12:05:00,72.22,72.22,72.15,72.19,7100.0,53.4053,53.4053,53.3535,53.3831,7100.0
2014-07-30 12:10:00,72.19,72.35,72.19,72.31,6800.0,53.3831,53.5014,53.3831,53.4718,6800.0
2014-07-30 12:15:00,72.32,72.32,72.28,72.3,2900.0,53.4792,53.4792,53.4497,53.4645,2900.0
2014-07-30 12:20:00,72.29,72.45,72.28,72.44,10500.0,53.4571,53.5754,53.4497,53.568,10500.0
2014-07-30 12:25:00,72.43,72.43,72.38,72.4,3000.0,53.5606,53.5606,53.5236,53.5384,3000.0
2014-07-30 12:30:00,72.36,72.4,72.34,72.38,3700.0,53.5088,53.5384,53.494,53.5236,3700.0
2014-07-30 12:35:00,72.37,72.44,72.37,72.42,4300.0,53.5162,53.568,53.5162,53.5532,4300.0
2014-07-30 12:40:00,72.42,72.44,72.41,72.42,2200.0,53.5532,53.568,53.5458,53.5532,2200.0
2014-07-30 12:45:00,72.42,72.51,72.42,72.49,3400.0,53.5532,53.6197,53.5532,53.605,3400.0
2014-07-30 12:50:00,72.48,72.48,72.43,72.44,1600.0,53.5976,53.5976,53.5606,53.568,1600.0
2014-07-30 12:55:00,72.44,72.45,72.37,72.39,7500.0,53.568,53.5754,53.5162,53.531,7500.0
2014-07-30 13:00:00,72.38,72.39,72.34,72.35,3300.0,53.5236,53.531,53.494,53.5014,3300.0
2014-07-30 13:05:00,72.33,72.34,72.3,72.34,2700.0,53.4866,53.494,53.4645,53.494,2700.0
2014-07-30 13:10:00,72.34,72.35,72.3,72.35,6300.0,53.494,53.5014,53.4645,53.5014,6300.0
2014-07-30 13:15:00,72.35,72.36,72.28,72.28,1300.0,53.5014,53.5088,53.4497,53.4497,1300.0
2014-07-30 13:20:00,72.28,72.31,72.26,72.27,4500.0,53.4497,53.4718,53.4349,53.4423,4500.0
2014-07-30 13:25:00,72.26,72.28,72.24,72.27,2800.0,53.4349,53.4497,53.4201,53.4423,2800.0
2014-07-30 13:30:00,72.27,72.38,72.27,72.38,15900.0,53.4423,53.5236,53.4423,53.5236,15900.0
2014-07-30 13:35:00,72.36,72.4,72.36,72.37,2000.0,53.5088,53.5384,53.5088,53.5162,2000.0
2014-07-30 13:40:00,72.38,72.44,72.37,72.43,3000.0,53.5236,53.568,53.5162,53.5606,3000.0
2014-07-30 13:45:00,72.45,72.45,72.39,72.41,2700.0,53.5754,53.5754,53.531,53.5458,2700.0
2014-07-30 13:50:00,72.41,72.45,72.4,72.4,9100.0,53.5458,53.5754,53.5384,53.5384,9100.0
2014-07-30 13:55:00,72.4,72.46,72.4,72.45,5300.0,53.5384,53.5828,53.5384,53.5754,5300.0
2014-07-30 14:00:00,72.45,72.65,72.29,72.46,26500.0,53.5754,53.7233,53.4571,53.5828,26500.0
2014-07-30 14:05:00,72.51,72.67,72.5,72.64,41600.0,53.6197,53.7381,53.6123,53.7159,41600.0
2014-07-30 14:10:00,72.64,72.71,72.6,72.67,41200.0,53.7159,53.7676,53.6863,53.7381,41200.0
2014-07-30 14:15:00,72.7,72.74,72.65,72.68,72100.0,53.7602,53.7898,53.7233,53.7455,72100.0
2014-07-30 14:20:00,72.68,72.74,72.66,72.74,42300.0,53.7455,53.7898,53.7307,53.7898,42300.0
2014-07-30 14:25:00,72.71,72.75,72.65,72.75,7900.0,53.7676,53.7972,53.7233,53.7972,7900.0
2014-07-30 14:30:00,72.75,72.76,72.64,72.67,11500.0,53.7972,53.8046,53.7159,53.7381,11500.0
2014-07-30 14:35:00,72.68,72.74,72.62,72.74,8800.0,53.7455,53.7898,53.7011,53.7898,8800.0
2014-07-30 14:40:00,72.74,72.74,72.63,72.66,12900.0,53.7898,53.7898,53.7085,53.7307,12900.0
2014-07-30 14:45:00,72.66,72.66,72.45,72.51,17500.0,53.7307,53.7307,53.5754,53.6197,17500.0
2014-07-30 14:50:00,72.52,72.6,72.5,72.57,13100.0,53.6271,53.6863,53.6123,53.6641,13100.0
2014-07-30 14:55:00,72.59,72.59,72.49,72.5,12800.0,53.6789,53.6789,53.605,53.6123,12800.0
2014-07-30 15:00:00,72.5,72.51,72.38,72.45,16400.0,53.6123,53.6197,53.5236,53.5754,16400.0
2014-07-30 15:05:00,72.44,72.52,72.41,72.5,20500.0,53.568,53.6271,53.5458,53.6123,20500.0
2014-07-30 15:10:00,72.5,72.54,72.45,72.5,14600.0,53.6123,53.6419,53.5754,53.6123,14600.0
2014-07-30 15:15:00,72.51,72.65,72.5,72.65,14500.0,53.6197,53.7233,53.6123,53.7233,14500.0
2014-07-30 15:20:00,72.62,72.7,72.61,72.68,33400.0,53.7011,53.7602,53.6937,53.7455,33400.0
2014-07-30 15:25:00,72.64,72.71,72.64,72.7,9400.0,53.7159,53.7676,53.7159,53.7602,9400.0
2014-07-30 15:30:00,72.69,72.81,72.69,72.81,32000.0,53.7529,53.8416,53.7529,53.8416,32000.0
2014-07-30 15:35:00,72.81,72.84,72.71,72.75,25300.0,53.8416,53.8638,53.7676,53.7972,25300.0
2014-07-30 15:40:00,72.76,72.81,72.73,72.73,16700.0,53.8046,53.8416,53.7824,53.7824,16700.0
2014-07-30 15:45:00,72.73,72.73,72.65,72.65,31900.0,53.7824,53.7824,53.7233,53.7233,31900.0
2014-07-30 15:50:00,72.65,72.7,72.65,72.65,36500.0,53.7233,53.7602,53.7233,53.7233,36500.0
2014-07-30 15:55:00,72.64,72.77,72.64,72.75,168400.0,53.7159,53.812,53.7159,53.7972,168400.0
2014-07-31 09:30:00,72.25,72.38,72.04,72.18,57500.0,53.4275,53.5236,53.2722,53.3757,57500.0
2014-07-31 09:35:00,72.17,72.53,72.15,72.53,18000.0,53.3683,53.6345,53.3535,53.6345,18000.0
2014-07-31 09:40:00,72.49,72.59,72.39,72.48,94600.0,53.605,53.6789,53.531,53.5976,94600.0
2014-07-31 09:45:00,72.49,72.7,72.48,72.66,11100.0,53.605,53.7602,53.5976,53.7307,11100.0
2014-07-31 09:50:00,72.66,72.7,72.49,72.56,11600.0,53.7307,53.7602,53.605,53.6567,11600.0
2014-07-31 09:55:00,72.55,72.67,72.52,72.57,42700.0,53.6493,53.7381,53.6271,53.6641,42700.0
2014-07-31 10:00:00,72.56,72.57,72.43,72.49,20700.0,53.6567,53.6641,53.5606,53.605,20700.0
2014-07-31 10:05:00,72.46,72.49,72.4,72.4,13500.0,53.5828,53.605,53.5384,53.5384,13500.0
2014-07-31 10:10:00,72.43,72.62,72.43,72.54,16400.0,53.5606,53.7011,53.5606,53.6419,16400.0
2014-07-31 10:15:00,72.51,72.59,72.45,72.57,16400.0,53.6197,53.6789,53.5754,53.6641,16400.0
2014-07-31 10:20:00,72.54,72.56,72.49,72.54,12600.0,53.6419,53.6567,53.605,53.6419,12600.0
2014-07-31 10:25:00,72.55,72.6,72.45,72.5,17500.0,53.6493,53.6863,53.5754,53.6123,17500.0
2014-07-31 10:30:00,72.49,72.49,72.38,72.42,14300.0,53.605,53.605,53.5236,53.5532,14300.0
2014-07-31 10:35:00,72.41,72.54,72.4,72.54,20400.0,53.5458,53.6419,53.5384,53.6419,20400.0
2014-07-31 10:40:00,72.53,72.54,72.45,72.48,14300.0,53.6345,53.6419,53.5754,53.5976,14300.0
2014-07-31 10:45:00,72.46,72.47,72.41,72.42,28800.0,53.5828,53.5902,53.5458,53.5532,28800.0
2014-07-31 10:50:00,72.39,72.48,72.33,72.34,15200.0,53.531,53.5976,53.4866,53.494,15200.0
2014-07-31 10:55:00,72.35,72.39,72.17,72.19,18600.0,53.5014,53.531,53.3683,53.3831,18600.0
2014-07-31 11:00:00,72.16,72.26,72.14,72.26,9400.0,53.3609,53.4349,53.3461,53.4349,9400.0
2014-07-31 11:05:00,72.25,72.26,72.18,72.22,12000.0,53.4275,53.4349,53.3757,53.4053,12000.0
2014-07-31 11:10:00,72.22,72.25,72.18,72.2,24200.0,53.4053,53.4275,53.3757,53.3905,24200.0
2014-07-31 11:15:00,72.2,72.27,72.18,72.2,50200.0,53.3905,53.4423,53.3757,53.3905,50200.0
2014-07-31 11:20:00,72.2,72.3,72.16,72.3,6400.0,53.3905,53.4645,53.3609,53.4645,6400.0
2014-07-31 11:25:00,72.3,72.31,72.24,72.25,15100.0,53.4645,53.4718,53.4201,53.4275,15100.0
2014-07-31 11:30:00,72.24,72.32,72.23,72.27,14700.0,53.4201,53.4792,53.4127,53.4423,14700.0
2014-07-31 11:35:00,72.27,72.35,72.2,72.35,9500.0,53.4423,53.5014,53.3905,53.5014,9500.0
2014-07-31 11:40:00,72.36,72.38,72.29,72.29,14000.0,53.5088,53.5236,53.4571,53.4571,14000.0
2014-07-31 11:45:00,72.29,72.36,72.26,72.3,16200.0,53.4571,53.5088,53.4349,53.4645,16200.0
2014-07-31 11:50:00,72.28,72.34,72.25,72.31,16800.0,53.4497,53.494,53.4275,53.4718,16800.0
2014-07-31 11:55:00,72.3,72.3,72.15,72.16,18600.0,53.4645,53.4645,53.3535,53.3609,18600.0
2014-07-31 12:00:00,72.16,72.17,72.09,72.16,10800.0,53.3609,53.3683,53.3092,53.3609,10800.0
2014-07-31 12:05:00,72.16,72.18,72.11,72.13,10200.0,53.3609,53.3757,53.324,53.3387,10200.0
2014-07-31 12:10:00,72.13,72.17,72.09,72.12,18800.0,53.3387,53.3683,53.3092,53.3313,18800.0
2014-07-31 12:15:00,72.12,72.17,72.1,72.12,13900.0,53.3313,53.3683,53.3166,53.3313,13900.0
2014-07-31 12:20:00,72.12,72.13,72.04,72.04,6500.0,53.3313,53.3387,53.2722,53.2722,6500.0
2014-07-31 12:25:00,72.02,72.06,71.98,72.04,8400.0,53.2574,53.287,53.2278,53.2722,8400.0
2014-07-31 12:30:00,72.05,72.14,72.03,72.12,6400.0,53.2796,53.3461,53.2648,53.3313,6400.0
2014-07-31 12:35:00,72.14,72.17,72.11,72.13,5700.0,53.3461,53.3683,53.324,53.3387,5700.0
2014-07-31 12:40:00,72.12,72.12,72.05,72.11,17100.0,53.3313,53.3313,53.2796,53.324,17100.0
2014-07-31 12:45:00,72.1,72.16,72.1,72.15,8700.0,53.3166,53.3609,53.3166,53.3535,8700.0
2014-07-31 12:50:00,72.16,72.2,72.13,72.15,21500.0,53.3609,53.3905,53.3387,53.3535,21500.0
2014-07-31 12:55:00,72.15,72.19,72.13,72.15,42800.0,53.3535,53.3831,53.3387,53.3535,42800.0
2014-07-31 13:00:00,72.16,72.23,72.15,72.22,7200.0,53.3609,53.4127,53.3535,53.4053,7200.0
2014-07-31 13:05:00,72.22,72.24,72.2,72.24,5800.0,53.4053,53.4201,53.3905,53.4201,5800.0
2014-07-31 13:10:00,72.22,72.22,72.17,72.21,8200.0,53.4053,53.4053,53.3683,53.3979,8200.0
2014-07-31 13:15:00,72.21,72.21,72.08,72.09,14100.0,53.3979,53.3979,53.3018,53.3092,14100.0
2014-07-31 13:20:00,72.09,72.1,72.01,72.01,9600.0,53.3092,53.3166,53.25,53.25,9600.0
2014-07-31 13:25:00,72.0,72.11,72.0,72.11,9000.0,53.2426,53.324,53.2426,53.324,9000.0
2014-07-31 13:30:00,72.11,72.16,72.07,72.16,9100.0,53.324,53.3609,53.2944,53.3609,9100.0
2014-07-31 13:35:00,72.16,72.22,72.15,72.19,12800.0,53.3609,53.4053,53.3535,53.3831,12800.0
2014-07-31 13:40:00,72.19,72.19,72.12,72.12,8900.0,53.3831,53.3831,53.3313,53.3313,8900.0
2014-07-31 13:45:00,72.11,72.12,72.03,72.12,6700.0,53.324,53.3313,53.2648,53.3313,6700.0
2014-07-31 13:50:00,72.14,72.15,72.02,72.05,22000.0,53.3461,53.3535,53.2574,53.2796,22000.0
2014-07-31 13:55:00,72.04,72.09,72.02,72.05,17400.0,53.2722,53.3092,53.2574,53.2796,17400.0
2014-07-31 14:00:00,72.04,72.07,72.0,72.03,11900.0,53.2722,53.2944,53.2426,53.2648,11900.0
2014-07-31 14:05:00,72.03,72.08,72.02,72.04,44000.0,53.2648,53.3018,53.2574,53.2722,44000.0
2014-07-31 14:10:00,72.03,72.03,71.96,72.02,14200.0,53.2648,53.2648,53.213,53.2574,14200.0
2014-07-31 14:15:00,72.02,72.03,71.95,72.0,20800.0,53.2574,53.2648,53.2056,53.2426,20800.0
2014-07-31 14:20:00,72.01,72.03,71.98,71.99,15000.0,53.25,53.2648,53.2278,53.2352,15000.0
2014-07-31 14:25:00,71.99,72.05,71.99,72.05,14500.0,53.2352,53.2796,53.2352,53.2796,14500.0
2014-07-31 14:30:00,72.05,72.05,71.98,72.03,22200.0,53.2796,53.2796,53.2278,53.2648,22200.0
2014-07-31 14:35:00,72.04,72.04,71.93,71.93,14000.0,53.2722,53.2722,53.1908,53.1908,14000.0
2014-07-31 14:40:00,71.93,71.95,71.81,71.83,16000.0,53.1908,53.2056,53.1021,53.1169,16000.0
2014-07-31 14:45:00,71.82,71.82,71.68,71.76,24200.0,53.1095,53.1095,53.006,53.0651,24200.0
2014-07-31 14:50:00,71.76,71.81,71.72,71.73,14000.0,53.0651,53.1021,53.0356,53.0429,14000.0
2014-07-31 14:55:00,71.72,71.77,71.61,71.68,21200.0,53.0356,53.0725,52.9542,53.006,21200.0
2014-07-31 15:00:00,71.66,71.73,71.65,71.72,18600.0,52.9912,53.0429,52.9838,53.0356,18600.0
2014-07-31 15:05:00,71.72,71.77,71.68,71.72,33000.0,53.0356,53.0725,53.006,53.0356,33000.0
2014-07-31 15:10:00,71.71,71.73,71.59,71.59,27000.0,53.0282,53.0429,52.9394,52.9394,27000.0
2014-07-31 15:15:00,71.58,71.67,71.58,71.62,23700.0,52.932,52.9986,52.932,52.9616,23700.0
2014-07-31 15:20:00,71.61,71.67,71.58,71.64,33500.0,52.9542,52.9986,52.932,52.9764,33500.0
2014-07-31 15:25:00,71.65,71.67,71.57,71.6,28800.0,52.9838,52.9986,52.9246,52.9468,28800.0
2014-07-31 15:30:00,71.59,71.69,71.58,71.62,28000.0,52.9394,53.0134,52.932,52.9616,28000.0
2014-07-31 15:35:00,71.61,71.7,71.61,71.69,35900.0,52.9542,53.0208,52.9542,53.0134,35900.0
2014-07-31 15:40:00,71.69,71.7,71.56,71.56,51000.0,53.0134,53.0208,52.9172,52.9172,51000.0
2014-07-31 15:45:00,71.56,71.6,71.49,71.58,72500.0,52.9172,52.9468,52.8655,52.932,72500.0
2014-07-31 15:50:00,71.58,71.73,71.54,71.72,172800.0,52.932,53.0429,52.9024,53.0356,172800.0
2014-07-31 15:55:00,71.72,71.78,71.65,71.66,352200.0,53.0356,53.0799,52.9838,52.9912,352200.0
2014-08-01 09:30:00,71.63,71.9,71.57,71.85,60300.0,52.969,53.1687,52.9246,53.1317,60300.0
2014-08-01 09:35:00,71.84,72.02,71.77,72.02,14400.0,53.1243,53.2574,53.0725,53.2574,14400.0
2014-08-01 09:40:00,72.06,72.1,71.91,71.91,23900.0,53.287,53.3166,53.1761,53.1761,23900.0
2014-08-01 09:45:00,71.91,72.37,71.91,72.34,52000.0,53.1761,53.5162,53.1761,53.494,52000.0
2014-08-01 09:50:00,72.36,72.53,72.26,72.45,50000.0,53.5088,53.6345,53.4349,53.5754,50000.0
2014-08-01 09:55:00,72.44,72.6,72.38,72.47,20000.0,53.568,53.6863,53.5236,53.5902,20000.0
2014-08-01 10:00:00,72.51,72.65,72.41,72.55,27500.0,53.6197,53.7233,53.5458,53.6493,27500.0
2014-08-01 10:05:00,72.55,72.81,72.53,72.72,65300.0,53.6493,53.8416,53.6345,53.775,65300.0
2014-08-01 10:10:00,72.7,72.7,72.32,72.35,19800.0,53.7602,53.7602,53.4792,53.5014,19800.0
2014-08-01 10:15:00,72.35,72.42,72.32,72.34,38800.0,53.5014,53.5532,53.4792,53.494,38800.0
2014-08-01 10:20:00,72.36,72.48,72.34,72.48,14400.0,53.5088,53.5976,53.494,53.5976,14400.0
2014-08-01 10:25:00,72.48,72.57,72.44,72.54,15500.0,53.5976,53.6641,53.568,53.6419,15500.0
2014-08-01 10:30:00,72.52,72.76,72.52,72.74,62100.0,53.6271,53.8046,53.6271,53.7898,62100.0
2014-08-01 10:35:00,72.74,72.75,72.62,72.71,23500.0,53.7898,53.7972,53.7011,53.7676,23500.0
2014-08-01 10:40:00,72.69,72.74,72.64,72.71,14700.0,53.7529,53.7898,53.7159,53.7676,14700.0
2014-08-01 10:45:00,72.71,72.73,72.57,72.57,15200.0,53.7676,53.7824,53.6641,53.6641,15200.0
2014-08-01 10:50:00,72.57,72.57,72.51,72.53,10400.0,53.6641,53.6641,53.6197,53.6345,10400.0
2014-08-01 10:55:00,72.51,72.59,72.47,72.53,18400.0,53.6197,53.6789,53.5902,53.6345,18400.0
2014-08-01 11:00:00,72.51,72.55,72.32,72.34,17600.0,53.6197,53.6493,53.4792,53.494,17600.0
2014-08-01 11:05:00,72.33,72.39,72.31,72.34,31400.0,53.4866,53.531,53.4718,53.494,31400.0
2014-08-01 11:10:00,72.35,72.36,72.26,72.27,20200.0,53.5014,53.5088,53.4349,53.4423,20200.0
2014-08-01 11:15:00,72.27,72.27,72.17,72.17,13100.0,53.4423,53.4423,53.3683,53.3683,13100.0
2014-08-01 11:20:00,72.17,72.22,72.14,72.17,20400.0,53.3683,53.4053,53.3461,53.3683,20400.0
2014-08-01 11:25:00,72.18,72.21,72.1,72.15,11800.0,53.3757,53.3979,53.3166,53.3535,11800.0
2014-08-01 11:30:00,72.13,72.27,72.06,72.1,20600.0,53.3387,53.4423,53.287,53.3166,20600.0
2014-08-01 11:35:00,72.11,72.13,72.01,72.03,13100.0,53.324,53.3387,53.25,53.2648,13100.0
2014-08-01 11:40:00,72.04,72.08,72.0,72.03,11300.0,53.2722,53.3018,53.2426,53.2648,11300.0
2014-08-01 11:45:00,72.03,72.12,72.01,72.02,28100.0,53.2648,53.3313,53.25,53.2574,28100.0
2014-08-01 11:50:00,72.02,72.05,71.89,71.93,15600.0,53.2574,53.2796,53.1613,53.1908,15600.0
2014-08-01 11:55:00,71.92,71.97,71.84,71.92,21600.0,53.1835,53.2204,53.1243,53.1835,21600.0
2014-08-01 12:00:00,71.93,72.06,71.91,72.06,14300.0,53.1908,53.287,53.1761,53.287,14300.0
2014-08-01 12:05:00,72.05,72.06,71.99,72.01,10100.0,53.2796,53.287,53.2352,53.25,10100.0
2014-08-01 12:10:00,72.02,72.06,71.97,71.99,12300.0,53.2574,53.287,53.2204,53.2352,12300.0
2014-08-01 12:15:00,71.97,72.13,71.94,72.09,11200.0,53.2204,53.3387,53.1982,53.3092,11200.0
2014-08-01 12:20:00,72.1,72.21,72.1,72.12,26900.0,53.3166,53.3979,53.3166,53.3313,26900.0
2014-08-01 12:25:00,72.12,72.12,72.0,72.08,11600.0,53.3313,53.3313,53.2426,53.3018,11600.0
2014-08-01 12:30:00,72.08,72.22,72.08,72.15,21600.0,53.3018,53.4053,53.3018,53.3535,21600.0
2014-08-01 12:35:00,72.16,72.18,72.09,72.09,7400.0,53.3609,53.3757,53.3092,53.3092,7400.0
2014-08-01 12:40:00,72.08,72.14,72.08,72.12,7700.0,53.3018,53.3461,53.3018,53.3313,7700.0
2014-08-01 12:45:00,72.1,72.1,72.02,72.02,7700.0,53.3166,53.3166,53.2574,53.2574,7700.0
2014-08-01 12:50:00,72.0,72.23,72.0,72.22,29200.0,53.2426,53.4127,53.2426,53.4053,29200.0
2014-08-01 12:55:00,72.23,72.25,72.14,72.14,17000.0,53.4127,53.4275,53.3461,53.3461,17000.0
2014-08-01 13:00:00,72.16,72.23,72.15,72.17,12600.0,53.3609,53.4127,53.3535,53.3683,12600.0
2014-08-01 13:05:00,72.18,72.27,72.13,72.27,19600.0,53.3757,53.4423,53.3387,53.4423,19600.0
2014-08-01 13:10:00,72.26,72.46,72.26,72.41,23200.0,53.4349,53.5828,53.4349,53.5458,23200.0
2014-08-01 13:15:00,72.41,72.41,72.26,72.35,12600.0,53.5458,53.5458,53.4349,53.5014,12600.0
2014-08-01 13:20:00,72.35,72.43,72.22,72.32,15900.0,53.5014,53.5606,53.4053,53.4792,15900.0
2014-08-01 13:25:00,72.3,72.57,72.24,72.56,16400.0,53.4645,53.6641,53.4201,53.6567,16400.0
2014-08-01 13:30:00,72.55,72.59,72.35,72.35,17300.0,53.6493,53.6789,53.5014,53.5014,17300.0
2014-08-01 13:35:00,72.38,72.57,72.38,72.57,16800.0,53.5236,53.6641,53.5236,53.6641,16800.0
2014-08-01 13:40:00,72.57,72.69,72.56,72.62,38400.0,53.6641,53.7529,53.6567,53.7011,38400.0
2014-08-01 13:45:00,72.63,72.72,72.58,72.68,30900.0,53.7085,53.775,53.6715,53.7455,30900.0
2014-08-01 13:50:00,72.66,72.72,72.63,72.71,30400.0,53.7307,53.775,53.7085,53.7676,30400.0
2014-08-01 13:55:00,72.71,72.86,72.69,72.85,41200.0,53.7676,53.8786,53.7529,53.8712,41200.0
2014-08-01 14:00:00,72.86,72.9,72.73,72.77,32100.0,53.8786,53.9081,53.7824,53.812,32100.0
2014-08-01 14:05:00,72.75,72.93,72.72,72.91,24500.0,53.7972,53.9303,53.775,53.9155,24500.0
2014-08-01 14:10:00,72.91,72.95,72.84,72.86,15800.0,53.9155,53.9451,53.8638,53.8786,15800.0
2014-08-01 14:15:00,72.86,72.98,72.86,72.93,11600.0,53.8786,53.9673,53.8786,53.9303,11600.0
2014-08-01 14:20:00,72.94,72.97,72.84,72.86,20800.0,53.9377,53.9599,53.8638,53.8786,20800.0
2014-08-01 14:25:00,72.86,72.92,72.84,72.9,27300.0,53.8786,53.9229,53.8638,53.9081,27300.0
2014-08-01 14:30:00,72.9,72.94,72.87,72.94,30200.0,53.9081,53.9377,53.886,53.9377,30200.0
2014-08-01 14:35:00,72.93,72.99,72.89,72.98,18900.0,53.9303,53.9747,53.9007,53.9673,18900.0
2014-08-01 14:40:00,72.99,73.15,72.92,73.08,44800.0,53.9747,54.093,53.9229,54.0412,44800.0
2014-08-01 14:45:00,73.07,73.08,72.9,72.9,39200.0,54.0339,54.0412,53.9081,53.9081,39200.0
2014-08-01 14:50:00,72.88,72.89,72.73,72.73,18900.0,53.8934,53.9007,53.7824,53.7824,18900.0
2014-08-01 14:55:00,72.72,72.74,72.64,72.64,37700.0,53.775,53.7898,53.7159,53.7159,37700.0
2014-08-01 15:00:00,72.64,72.71,72.51,72.55,61800.0,53.7159,53.7676,53.6197,53.6493,61800.0
2014-08-01 15:05:00,72.56,72.7,72.48,72.55,54400.0,53.6567,53.7602,53.5976,53.6493,54400.0
2014-08-01 15:10:00,72.56,72.71,72.49,72.54,40500.0,53.6567,53.7676,53.605,53.6419,40500.0
2014-08-01 15:15:00,72.55,72.62,72.47,72.49,51000.0,53.6493,53.7011,53.5902,53.605,51000.0
2014-08-01 15:20:00,72.5,72.54,72.45,72.45,34000.0,53.6123,53.6419,53.5754,53.5754,34000.0
2014-08-01 15:25:00,72.45,72.46,72.32,72.33,41700.0,53.5754,53.5828,53.4792,53.4866,41700.0
2014-08-01 15:30:00,72.33,72.34,72.25,72.3,65700.0,53.4866,53.494,53.4275,53.4645,65700.0
2014-08-01 15:35:00,72.3,72.34,72.24,72.28,74500.0,53.4645,53.494,53.4201,53.4497,74500.0
2014-08-01 15:40:00,72.27,72.27,72.2,72.21,86700.0,53.4423,53.4423,53.3905,53.3979,86700.0
2014-08-01 15:45:00,72.23,72.34,72.17,72.22,117000.0,53.4127,53.494,53.3683,53.4053,117000.0
2014-08-01 15:50:00,72.22,72.32,72.22,72.32,206700.0,53.4053,53.4792,53.4053,53.4792,206700.0
2014-08-01 15:55:00,72.32,72.4,72.3,72.4,194200.0,53.4792,53.5384,53.4645,53.5384,194200.0
2014-08-04 09:30:00,70.4,70.9,69.76,70.01,204600.0,52.0594,52.4292,51.5862,51.771,204600.0
2014-08-04 09:35:00,70.01,70.06,69.09,69.73,197700.0,51.771,51.808,51.0907,51.564,197700.0
2014-08-04 09:40:00,69.76,70.69,69.71,70.64,59800.0,51.5862,52.2739,51.5492,52.2369,59800.0
2014-08-04 09:45:00,70.65,70.69,70.01,70.1,155800.0,52.2443,52.2739,51.771,51.8376,155800.0
2014-08-04 09:50:00,70.1,70.72,70.04,70.7,95400.0,51.8376,52.2961,51.7932,52.2813,95400.0
2014-08-04 09:55:00,70.7,70.74,70.35,70.44,100000.0,52.2813,52.3109,52.0225,52.089,100000.0
2014-08-04 10:00:00,70.44,70.9,70.29,70.85,99100.0,52.089,52.4292,51.9781,52.3922,99100.0
2014-08-04 10:05:00,70.82,70.84,70.4,70.52,68600.0,52.37,52.3848,52.0594,52.1482,68600.0
2014-08-04 10:10:00,70.52,70.55,70.2,70.24,66100.0,52.1482,52.1704,51.9115,51.9411,66100.0
2014-08-04 10:15:00,70.26,70.29,70.12,70.15,42000.0,51.9559,51.9781,51.8524,51.8746,42000.0
2014-08-04 10:20:00,70.15,70.27,70.11,70.15,34500.0,51.8746,51.9633,51.845,51.8746,34500.0
2014-08-04 10:25:00,70.13,70.29,70.03,70.04,42600.0,51.8598,51.9781,51.7858,51.7932,42600.0
2014-08-04 10:30:00,70.03,70.13,70.0,70.04,71200.0,51.7858,51.8598,51.7636,51.7932,71200.0
2014-08-04 10:35:00,70.0,70.1,69.95,70.05,63500.0,51.7636,51.8376,51.7267,51.8006,63500.0
2014-08-04 10:40:00,70.06,70.1,69.76,69.77,221800.0,51.808,51.8376,51.5862,51.5936,221800.0
2014-08-04 10:45:00,69.77,69.96,69.66,69.81,121200.0,51.5936,51.7341,51.5122,51.6231,121200.0
2014-08-04 10:50:00,69.81,69.97,69.68,69.72,62000.0,51.6231,51.7415,51.527,51.5566,62000.0
2014-08-04 10:55:00,69.73,69.74,69.55,69.66,53800.0,51.564,51.5714,51.4309,51.5122,53800.0
2014-08-04 11:00:00,69.64,69.81,69.62,69.62,64600.0,51.4974,51.6231,51.4826,51.4826,64600.0
2014-08-04 11:05:00,69.62,69.64,69.3,69.4,99000.0,51.4826,51.4974,51.246,51.32,99000.0
2014-08-04 11:10:00,69.4,69.5,69.29,69.44,75100.0,51.32,51.3939,51.2386,51.3495,75100.0
2014-08-04 11:15:00,69.42,69.54,69.37,69.47,34600.0,51.3347,51.4235,51.2978,51.3717,34600.0
2014-08-04 11:20:00,69.46,69.6,69.45,69.52,34600.0,51.3643,51.4679,51.3569,51.4087,34600.0
2014-08-04 11:25:00,69.51,69.83,69.48,69.63,79700.0,51.4013,51.6379,51.3791,51.49,79700.0
2014-08-04 11:30:00,69.66,69.66,69.39,69.41,34500.0,51.5122,51.5122,51.3126,51.3274,34500.0
2014-08-04 11:35:00,69.4,69.52,69.39,69.4,40500.0,51.32,51.4087,51.3126,51.32,40500.0
2014-08-04 11:40:00,69.39,69.4,69.12,69.12,48500.0,51.3126,51.32,51.1129,51.1129,48500.0
2014-08-04 11:45:00,69.12,69.12,69.01,69.01,44200.0,51.1129,51.1129,51.0316,51.0316,44200.0
2014-08-04 11:50:00,69.02,69.17,68.83,69.09,66000.0,51.039,51.1499,50.8985,51.0907,66000.0
2014-08-04 11:55:00,69.07,69.08,68.78,68.81,37200.0,51.0759,51.0833,50.8615,50.8837,37200.0
2014-08-04 12:00:00,68.81,68.83,68.61,68.66,45800.0,50.8837,50.8985,50.7358,50.7727,45800.0
2014-08-04 12:05:00,68.66,68.97,68.64,68.89,49200.0,50.7727,51.002,50.758,50.9428,49200.0
2014-08-04 12:10:00,68.9,69.1,68.89,68.95,31000.0,50.9502,51.0981,50.9428,50.9872,31000.0
2014-08-04 12:15:00,68.95,68.99,68.78,68.85,36200.0,50.9872,51.0168,50.8615,50.9132,36200.0
2014-08-04 12:20:00,68.84,68.88,68.72,68.83,31000.0,50.9059,50.9354,50.8171,50.8985,31000.0
2014-08-04 12:25:00,68.85,68.92,68.77,68.85,18300.0,50.9132,50.965,50.8541,50.9132,18300.0
2014-08-04 12:30:00,68.88,68.92,68.74,68.82,27700.0,50.9354,50.965,50.8319,50.8911,27700.0
2014-08-04 12:35:00,68.8,68.84,68.54,68.57,32200.0,50.8763,50.9059,50.684,50.7062,32200.0
2014-08-04 12:40:00,68.57,68.75,68.57,68.67,29500.0,50.7062,50.8393,50.7062,50.7801,29500.0
2014-08-04 12:45:00,68.67,68.75,68.66,68.67,21800.0,50.7801,50.8393,50.7727,50.7801,21800.0
2014-08-04 12:50:00,68.66,68.96,68.63,68.95,27100.0,50.7727,50.9946,50.7506,50.9872,27100.0
2014-08-04 12:55:00,68.96,69.14,68.95,69.08,28800.0,50.9946,51.1277,50.9872,51.0833,28800.0
2014-08-04 13:00:00,69.1,69.14,69.0,69.05,18800.0,51.0981,51.1277,51.0242,51.0611,18800.0
2014-08-04 13:05:00,69.03,69.05,68.97,69.01,29000.0,51.0464,51.0611,51.002,51.0316,29000.0
2014-08-04 13:10:00,69.01,69.22,69.0,69.14,21500.0,51.0316,51.1869,51.0242,51.1277,21500.0
2014-08-04 13:15:00,69.16,69.3,69.13,69.26,39900.0,51.1425,51.246,51.1203,51.2164,39900.0
2014-08-04 13:20:00,69.26,69.38,69.03,69.15,36500.0,51.2164,51.3052,51.0464,51.1351,36500.0
2014-08-04 13:25:00,69.16,69.34,69.12,69.31,59600.0,51.1425,51.2756,51.1129,51.2534,59600.0
2014-08-04 13:30:00,69.3,69.35,69.24,69.3,50300.0,51.246,51.283,51.2016,51.246,50300.0
2014-08-04 13:35:00,69.32,69.75,69.31,69.65,79600.0,51.2608,51.5788,51.2534,51.5048,79600.0
2014-08-04 13:40:00,69.65,69.69,69.58,69.67,47400.0,51.5048,51.5344,51.4531,51.5196,47400.0
2014-08-04 13:45:00,69.69,69.7,69.49,69.68,24100.0,51.5344,51.5418,51.3865,51.527,24100.0
2014-08-04 13:50:00,69.7,69.75,69.68,69.71,31900.0,51.5418,51.5788,51.527,51.5492,31900.0
2014-08-04 13:55:00,69.72,69.86,69.63,69.77,57100.0,51.5566,51.6601,51.49,51.5936,57100.0
2014-08-04 14:00:00,69.76,69.83,69.76,69.81,48300.0,51.5862,51.6379,51.5862,51.6231,48300.0
2014-08-04 14:05:00,69.8,69.81,69.69,69.75,52300.0,51.6158,51.6231,51.5344,51.5788,52300.0
2014-08-04 14:10:00,69.74,69.8,69.73,69.78,34800.0,51.5714,51.6158,51.564,51.601,34800.0
2014-08-04 14:15:00,69.8,69.83,69.75,69.8,32300.0,51.6158,51.6379,51.5788,51.6158,32300.0
2014-08-04 14:20:00,69.79,69.9,69.77,69.89,28900.0,51.6084,51.6897,51.5936,51.6823,28900.0
2014-08-04 14:25:00,69.88,69.97,69.84,69.92,45200.0,51.6749,51.7415,51.6453,51.7045,45200.0
2014-08-04 14:30:00,69.92,70.08,69.9,70.05,54600.0,51.7045,51.8228,51.6897,51.8006,54600.0
2014-08-04 14:35:00,70.05,70.14,70.03,70.1,25800.0,51.8006,51.8672,51.7858,51.8376,25800.0
2014-08-04 14:40:00,70.08,70.17,70.05,70.07,24800.0,51.8228,51.8894,51.8006,51.8154,24800.0
2014-08-04 14:45:00,70.08,70.28,70.08,70.28,31700.0,51.8228,51.9707,51.8228,51.9707,31700.0
2014-08-04 14:50:00,70.27,70.29,70.16,70.23,44000.0,51.9633,51.9781,51.882,51.9337,44000.0
2014-08-04 14:55:00,70.22,70.43,70.19,70.43,41100.0,51.9263,52.0816,51.9041,52.0816,41100.0
2014-08-04 15:00:00,70.43,70.44,70.25,70.25,70300.0,52.0816,52.089,51.9485,51.9485,70300.0
2014-08-04 15:05:00,70.25,70.36,70.22,70.27,51200.0,51.9485,52.0299,51.9263,51.9633,51200.0
2014-08-04 15:10:00,70.28,70.44,70.25,70.43,34500.0,51.9707,52.089,51.9485,52.0816,34500.0
2014-08-04 15:15:00,70.44,70.53,70.34,70.5,46100.0,52.089,52.1556,52.0151,52.1334,46100.0
2014-08-04 15:20:00,70.51,70.51,70.3,70.3,72000.0,52.1408,52.1408,51.9855,51.9855,72000.0
2014-08-04 15:25:00,70.3,70.31,70.16,70.17,55000.0,51.9855,51.9929,51.882,51.8894,55000.0
2014-08-04 15:30:00,70.17,70.29,70.17,70.29,50500.0,51.8894,51.9781,51.8894,51.9781,50500.0
2014-08-04 15:35:00,70.29,70.35,70.26,70.26,59600.0,51.9781,52.0225,51.9559,51.9559,59600.0
2014-08-04 15:40:00,70.26,70.29,70.19,70.23,87400.0,51.9559,51.9781,51.9041,51.9337,87400.0
2014-08-04 15:45:00,70.21,70.31,70.19,70.31,95200.0,51.9189,51.9929,51.9041,51.9929,95200.0
2014-08-04 15:50:00,70.31,70.42,70.28,70.38,129000.0,51.9929,52.0742,51.9707,52.0447,129000.0
2014-08-04 15:55:00,70.38,70.41,70.26,70.29,281600.0,52.0447,52.0668,51.9559,51.9781,281600.0
2014-08-05 09:30:00,70.2,70.67,69.92,70.59,69900.0,51.9115,52.2591,51.7045,52.1999,69900.0
2014-08-05 09:35:00,70.59,71.18,70.51,71.06,49700.0,52.1999,52.6362,52.1408,52.5475,49700.0
2014-08-05 09:40:00,71.01,71.31,71.01,71.28,33800.0,52.5105,52.7324,52.5105,52.7102,33800.0
2014-08-05 09:45:00,71.28,71.48,71.25,71.33,76300.0,52.7102,52.8581,52.688,52.7472,76300.0
2014-08-05 09:50:00,71.31,71.32,70.81,70.88,120800.0,52.7324,52.7398,52.3626,52.4144,120800.0
2014-08-05 09:55:00,70.85,71.23,70.81,71.23,20500.0,52.3922,52.6732,52.3626,52.6732,20500.0
2014-08-05 10:00:00,71.28,71.45,71.23,71.44,61700.0,52.7102,52.8359,52.6732,52.8285,61700.0
2014-08-05 10:05:00,71.44,71.66,71.44,71.65,66500.0,52.8285,52.9912,52.8285,52.9838,66500.0
2014-08-05 10:10:00,71.64,71.75,71.59,71.7,65000.0,52.9764,53.0577,52.9394,53.0208,65000.0
2014-08-05 10:15:00,71.69,71.83,71.6,71.62,44900.0,53.0134,53.1169,52.9468,52.9616,44900.0
2014-08-05 10:20:00,71.63,71.78,71.56,71.56,39500.0,52.969,53.0799,52.9172,52.9172,39500.0
2014-08-05 10:25:00,71.57,71.61,71.45,71.54,27900.0,52.9246,52.9542,52.8359,52.9024,27900.0
2014-08-05 10:30:00,71.53,71.6,71.47,71.54,34300.0,52.8951,52.9468,52.8507,52.9024,34300.0
2014-08-05 10:35:00,71.55,71.58,71.46,71.57,25700.0,52.9098,52.932,52.8433,52.9246,25700.0
2014-08-05 10:40:00,71.58,71.64,71.56,71.64,25800.0,52.932,52.9764,52.9172,52.9764,25800.0
2014-08-05 10:45:00,71.64,71.67,71.56,71.57,26400.0,52.9764,52.9986,52.9172,52.9246,26400.0
2014-08-05 10:50:00,71.57,71.57,71.44,71.44,23000.0,52.9246,52.9246,52.8285,52.8285,23000.0
2014-08-05 10:55:00,71.44,71.5,71.38,71.43,24500.0,52.8285,52.8729,52.7841,52.8211,24500.0
2014-08-05 11:00:00,71.45,71.45,71.2,71.2,25200.0,52.8359,52.8359,52.651,52.651,25200.0
2014-08-05 11:05:00,71.19,71.28,71.16,71.17,29000.0,52.6436,52.7102,52.6214,52.6288,29000.0
2014-08-05 11:10:00,71.16,71.32,71.08,71.32,24800.0,52.6214,52.7398,52.5623,52.7398,24800.0
2014-08-05 11:15:00,71.32,71.39,71.29,71.34,13500.0,52.7398,52.7915,52.7176,52.7546,13500.0
2014-08-05 11:20:00,71.34,71.43,71.33,71.34,8800.0,52.7546,52.8211,52.7472,52.7546,8800.0
2014-08-05 11:25:00,71.34,71.48,71.26,71.32,23800.0,52.7546,52.8581,52.6954,52.7398,23800.0
2014-08-05 11:30:00,71.33,71.48,71.31,71.38,15700.0,52.7472,52.8581,52.7324,52.7841,15700.0
2014-08-05 11:35:00,71.41,71.43,71.35,71.38,7900.0,52.8063,52.8211,52.7619,52.7841,7900.0
2014-08-05 11:40:00,71.39,71.5,71.39,71.5,12200.0,52.7915,52.8729,52.7915,52.8729,12200.0
2014-08-05 11:45:00,71.5,71.52,71.45,71.45,8300.0,52.8729,52.8877,52.8359,52.8359,8300.0
2014-08-05 11:50:00,71.45,71.49,71.42,71.44,8500.0,52.8359,52.8655,52.8137,52.8285,8500.0
2014-08-05 11:55:00,71.44,71.44,71.38,71.42,14100.0,52.8285,52.8285,52.7841,52.8137,14100.0
2014-08-05 12:00:00,71.42,71.43,71.33,71.33,17300.0,52.8137,52.8211,52.7472,52.7472,17300.0
2014-08-05 12:05:00,71.33,71.34,71.27,71.32,33400.0,52.7472,52.7546,52.7028,52.7398,33400.0
2014-08-05 12:10:00,71.31,71.35,71.3,71.31,17100.0,52.7324,52.7619,52.725,52.7324,17100.0
2014-08-05 12:15:00,71.31,71.33,71.27,71.32,13300.0,52.7324,52.7472,52.7028,52.7398,13300.0
2014-08-05 12:20:00,71.32,71.33,71.12,71.12,13600.0,52.7398,52.7472,52.5919,52.5919,13600.0
2014-08-05 12:25:00,71.13,71.19,71.06,71.17,12800.0,52.5993,52.6436,52.5475,52.6288,12800.0
2014-08-05 12:30:00,71.16,71.19,71.13,71.13,7000.0,52.6214,52.6436,52.5993,52.5993,7000.0
2014-08-05 12:35:00,71.13,71.13,71.01,71.07,11100.0,52.5993,52.5993,52.5105,52.5549,11100.0
2014-08-05 12:40:00,71.1,71.12,71.03,71.03,9400.0,52.5771,52.5919,52.5253,52.5253,9400.0
2014-08-05 12:45:00,71.05,71.18,71.05,71.15,8100.0,52.5401,52.6362,52.5401,52.6141,8100.0
2014-08-05 12:50:00,71.15,71.26,71.15,71.26,9600.0,52.6141,52.6954,52.6141,52.6954,9600.0
2014-08-05 12:55:00,71.26,71.3,71.25,71.28,8300.0,52.6954,52.725,52.688,52.7102,8300.0
2014-08-05 13:00:00,71.27,71.27,71.18,71.19,4100.0,52.7028,52.7028,52.6362,52.6436,4100.0
2014-08-05 13:05:00,71.18,71.27,71.18,71.25,5800.0,52.6362,52.7028,52.6362,52.688,5800.0
2014-08-05 13:10:00,71.24,71.27,71.2,71.27,8100.0,52.6806,52.7028,52.651,52.7028,8100.0
2014-08-05 13:15:00,71.28,71.34,71.23,71.32,20300.0,52.7102,52.7546,52.6732,52.7398,20300.0
2014-08-05 13:20:00,71.33,71.34,71.21,71.24,9300.0,52.7472,52.7546,52.6584,52.6806,9300.0
2014-08-05 13:25:00,71.25,71.26,71.22,71.26,8800.0,52.688,52.6954,52.6658,52.6954,8800.0
2014-08-05 13:30:00,71.26,71.28,71.17,71.17,9800.0,52.6954,52.7102,52.6288,52.6288,9800.0
2014-08-05 13:35:00,71.17,71.17,70.8,70.8,22500.0,52.6288,52.6288,52.3552,52.3552,22500.0
2014-08-05 13:40:00,70.79,70.91,70.62,70.68,33900.0,52.3478,52.4366,52.2221,52.2665,33900.0
2014-08-05 13:45:00,70.67,70.85,70.67,70.78,15000.0,52.2591,52.3922,52.2591,52.3404,15000.0
2014-08-05 13:50:00,70.73,70.79,70.69,70.79,8000.0,52.3035,52.3478,52.2739,52.3478,8000.0
2014-08-05 13:55:00,70.8,70.83,70.7,70.72,9900.0,52.3552,52.3774,52.2813,52.2961,9900.0
2014-08-05 14:00:00,70.7,70.73,70.59,70.64,25000.0,52.2813,52.3035,52.1999,52.2369,25000.0
2014-08-05 14:05:00,70.64,70.64,70.43,70.43,15400.0,52.2369,52.2369,52.0816,52.0816,15400.0
2014-08-05 14:10:00,70.46,70.65,70.45,70.65,25300.0,52.1038,52.2443,52.0964,52.2443,25300.0
2014-08-05 14:15:00,70.67,70.68,70.57,70.59,15000.0,52.2591,52.2665,52.1852,52.1999,15000.0
2014-08-05 14:20:00,70.62,70.71,70.6,70.62,10900.0,52.2221,52.2887,52.2073,52.2221,10900.0
2014-08-05 14:25:00,70.59,70.73,70.54,70.73,14100.0,52.1999,52.3035,52.163,52.3035,14100.0
2014-08-05 14:30:00,70.72,70.81,70.72,70.76,14500.0,52.2961,52.3626,52.2961,52.3257,14500.0
2014-08-05 14:35:00,70.76,70.81,70.73,70.73,16200.0,52.3257,52.3626,52.3035,52.3035,16200.0
2014-08-05 14:40:00,70.72,70.8,70.66,70.77,25900.0,52.2961,52.3552,52.2517,52.333,25900.0
2014-08-05 14:45:00,70.78,70.9,70.76,70.82,29400.0,52.3404,52.4292,52.3257,52.37,29400.0
2014-08-05 14:50:00,70.83,70.87,70.66,70.67,17000.0,52.3774,52.407,52.2517,52.2591,17000.0
2014-08-05 14:55:00,70.68,70.71,70.55,70.58,17000.0,52.2665,52.2887,52.1704,52.1925,17000.0
2014-08-05 15:00:00,70.57,70.61,70.47,70.47,13700.0,52.1852,52.2147,52.1112,52.1112,13700.0
2014-08-05 15:05:00,70.45,70.55,70.39,70.43,23200.0,52.0964,52.1704,52.052,52.0816,23200.0
2014-08-05 15:10:00,70.41,70.47,70.32,70.4,21500.0,52.0668,52.1112,52.0003,52.0594,21500.0
2014-08-05 15:15:00,70.4,70.55,70.38,70.53,25100.0,52.0594,52.1704,52.0447,52.1556,25100.0
2014-08-05 15:20:00,70.51,70.58,70.44,70.51,25100.0,52.1408,52.1925,52.089,52.1408,25100.0
2014-08-05 15:25:00,70.49,70.52,70.45,70.46,20900.0,52.126,52.1482,52.0964,52.1038,20900.0
2014-08-05 15:30:00,70.46,70.62,70.46,70.59,38200.0,52.1038,52.2221,52.1038,52.1999,38200.0
2014-08-05 15:35:00,70.59,70.67,70.56,70.57,44400.0,52.1999,52.2591,52.1778,52.1852,44400.0
2014-08-05 15:40:00,70.57,70.59,70.51,70.56,45600.0,52.1852,52.1999,52.1408,52.1778,45600.0
2014-08-05 15:45:00,70.57,70.67,70.56,70.62,54200.0,52.1852,52.2591,52.1778,52.2221,54200.0
2014-08-05 15:50:00,70.61,70.68,70.61,70.64,55300.0,52.2147,52.2665,52.2147,52.2369,55300.0
2014-08-05 15:55:00,70.64,70.8,70.64,70.67,109500.0,52.2369,52.3552,52.2369,52.2591,109500.0
2014-08-06 09:30:00,70.23,70.5,70.14,70.36,38100.0,51.9337,52.1334,51.8672,52.0299,38100.0
2014-08-06 09:35:00,70.35,70.41,70.11,70.16,37200.0,52.0225,52.0668,51.845,51.882,37200.0
2014-08-06 09:40:00,70.17,70.27,70.06,70.23,23000.0,51.8894,51.9633,51.808,51.9337,23000.0
2014-08-06 09:45:00,70.24,70.33,70.0,70.28,23100.0,51.9411,52.0077,51.7636,51.9707,23100.0
2014-08-06 09:50:00,70.27,70.28,70.17,70.2,10700.0,51.9633,51.9707,51.8894,51.9115,10700.0
2014-08-06 09:55:00,70.21,70.23,70.06,70.07,19000.0,51.9189,51.9337,51.808,51.8154,19000.0
2014-08-06 10:00:00,70.06,70.46,70.06,70.44,16600.0,51.808,52.1038,51.808,52.089,16600.0
2014-08-06 10:05:00,70.46,70.57,70.36,70.52,15100.0,52.1038,52.1852,52.0299,52.1482,15100.0
2014-08-06 10:10:00,70.53,70.65,70.51,70.58,10200.0,52.1556,52.2443,52.1408,52.1925,10200.0
2014-08-06 10:15:00,70.59,70.64,70.44,70.49,10000.0,52.1999,52.2369,52.089,52.126,10000.0
2014-08-06 10:20:00,70.5,70.63,70.46,70.62,13700.0,52.1334,52.2295,52.1038,52.2221,13700.0
2014-08-06 10:25:00,70.6,70.77,70.6,70.76,8900.0,52.2073,52.333,52.2073,52.3257,8900.0
2014-08-06 10:30:00,70.78,70.82,70.6,70.61,12600.0,52.3404,52.37,52.2073,52.2147,12600.0
2014-08-06 10:35:00,70.67,70.73,70.63,70.72,19300.0,52.2591,52.3035,52.2295,52.2961,19300.0
2014-08-06 10:40:00,70.72,70.73,70.65,70.68,10700.0,52.2961,52.3035,52.2443,52.2665,10700.0
2014-08-06 10:45:00,70.69,70.7,70.57,70.6,6600.0,52.2739,52.2813,52.1852,52.2073,6600.0
2014-08-06 10:50:00,70.61,70.71,70.58,70.69,13800.0,52.2147,52.2887,52.1925,52.2739,13800.0
2014-08-06 10:55:00,70.66,70.9,70.66,70.9,9800.0,52.2517,52.4292,52.2517,52.4292,9800.0
2014-08-06 11:00:00,70.91,70.95,70.82,70.91,12500.0,52.4366,52.4662,52.37,52.4366,12500.0
2014-08-06 11:05:00,70.89,70.93,70.84,70.84,6500.0,52.4218,52.4514,52.3848,52.3848,6500.0
2014-08-06 11:10:00,70.85,70.86,70.8,70.8,7000.0,52.3922,52.3996,52.3552,52.3552,7000.0
2014-08-06 11:15:00,70.79,70.81,70.75,70.79,5500.0,52.3478,52.3626,52.3183,52.3478,5500.0
2014-08-06 11:20:00,70.78,70.81,70.75,70.79,5900.0,52.3404,52.3626,52.3183,52.3478,5900.0
2014-08-06 11:25:00,70.77,70.8,70.72,70.74,10100.0,52.333,52.3552,52.2961,52.3109,10100.0
2014-08-06 11:30:00,70.74,70.8,70.74,70.78,8000.0,52.3109,52.3552,52.3109,52.3404,8000.0
2014-08-06 11:35:00,70.78,70.81,70.75,70.75,7600.0,52.3404,52.3626,52.3183,52.3183,7600.0
2014-08-06 11:40:00,70.77,70.86,70.73,70.86,8000.0,52.333,52.3996,52.3035,52.3996,8000.0
2014-08-06 11:45:00,70.91,70.99,70.87,70.96,15000.0,52.4366,52.4957,52.407,52.4735,15000.0
2014-08-06 11:50:00,70.97,71.01,70.93,70.93,15400.0,52.4809,52.5105,52.4514,52.4514,15400.0
2014-08-06 11:55:00,70.94,70.98,70.92,70.98,4400.0,52.4588,52.4883,52.444,52.4883,4400.0
2014-08-06 12:00:00,70.97,70.99,70.93,70.96,5400.0,52.4809,52.4957,52.4514,52.4735,5400.0
2014-08-06 12:05:00,70.96,71.0,70.93,70.93,4500.0,52.4735,52.5031,52.4514,52.4514,4500.0
2014-08-06 12:10:00,70.92,70.92,70.87,70.87,3500.0,52.444,52.444,52.407,52.407,3500.0
2014-08-06 12:15:00,70.88,70.88,70.73,70.77,7400.0,52.4144,52.4144,52.3035,52.333,7400.0
2014-08-06 12:20:00,70.77,70.85,70.72,70.83,5600.0,52.333,52.3922,52.2961,52.3774,5600.0
2014-08-06 12:25:00,70.82,70.83,70.74,70.74,4800.0,52.37,52.3774,52.3109,52.3109,4800.0
2014-08-06 12:30:00,70.74,70.84,70.71,70.82,13000.0,52.3109,52.3848,52.2887,52.37,13000.0
2014-08-06 12:35:00,70.85,70.87,70.8,70.85,6200.0,52.3922,52.407,52.3552,52.3922,6200.0
2014-08-06 12:40:00,70.85,70.88,70.82,70.86,6400.0,52.3922,52.4144,52.37,52.3996,6400.0
2014-08-06 12:45:00,70.88,70.88,70.77,70.77,4200.0,52.4144,52.4144,52.333,52.333,4200.0
2014-08-06 12:50:00,70.76,70.77,70.72,70.72,4100.0,52.3257,52.333,52.2961,52.2961,4100.0
2014-08-06 12:55:00,70.71,70.73,70.63,70.66,7300.0,52.2887,52.3035,52.2295,52.2517,7300.0
2014-08-06 13:00:00,70.67,70.71,70.6,70.6,8700.0,52.2591,52.2887,52.2073,52.2073,8700.0
2014-08-06 13:05:00,70.6,70.65,70.55,70.55,5000.0,52.2073,52.2443,52.1704,52.1704,5000.0
2014-08-06 13:10:00,70.56,70.59,70.54,70.56,6300.0,52.1778,52.1999,52.163,52.1778,6300.0
2014-08-06 13:15:00,70.55,70.57,70.53,70.53,8200.0,52.1704,52.1852,52.1556,52.1556,8200.0
2014-08-06 13:20:00,70.52,70.53,70.44,70.45,8800.0,52.1482,52.1556,52.089,52.0964,8800.0
2014-08-06 13:25:00,70.47,70.48,70.39,70.39,9000.0,52.1112,52.1186,52.052,52.052,9000.0
2014-08-06 13:30:00,70.38,70.44,70.36,70.39,7200.0,52.0447,52.089,52.0299,52.052,7200.0
2014-08-06 13:35:00,70.38,70.43,70.38,70.42,12800.0,52.0447,52.0816,52.0447,52.0742,12800.0
2014-08-06 13:40:00,70.43,70.45,70.39,70.39,3900.0,52.0816,52.0964,52.052,52.052,3900.0
2014-08-06 13:45:00,70.39,70.4,70.28,70.31,9500.0,52.052,52.0594,51.9707,51.9929,9500.0
2014-08-06 13:50:00,70.3,70.33,70.27,70.3,4800.0,51.9855,52.0077,51.9633,51.9855,4800.0
2014-08-06 13:55:00,70.29,70.3,70.21,70.21,7600.0,51.9781,51.9855,51.9189,51.9189,7600.0
2014-08-06 14:00:00,70.22,70.24,70.15,70.24,10800.0,51.9263,51.9411,51.8746,51.9411,10800.0
2014-08-06 14:05:00,70.25,70.26,70.2,70.23,10000.0,51.9485,51.9559,51.9115,51.9337,10000.0
2014-08-06 14:10:00,70.24,70.26,70.21,70.25,11100.0,51.9411,51.9559,51.9189,51.9485,11100.0
2014-08-06 14:15:00,70.26,70.3,70.24,70.28,6600.0,51.9559,51.9855,51.9411,51.9707,6600.0
2014-08-06 14:20:00,70.27,70.28,70.23,70.23,4900.0,51.9633,51.9707,51.9337,51.9337,4900.0
2014-08-06 14:25:00,70.24,70.3,70.24,70.27,5100.0,51.9411,51.9855,51.9411,51.9633,5100.0
2014-08-06 14:30:00,70.26,70.27,70.17,70.17,8800.0,51.9559,51.9633,51.8894,51.8894,8800.0
2014-08-06 14:35:00,70.17,70.22,70.15,70.22,9500.0,51.8894,51.9263,51.8746,51.9263,9500.0
2014-08-06 14:40:00,70.21,70.31,70.2,70.29,10400.0,51.9189,51.9929,51.9115,51.9781,10400.0
2014-08-06 14:45:00,70.28,70.28,70.24,70.25,5500.0,51.9707,51.9707,51.9411,51.9485,5500.0
2014-08-06 14:50:00,70.26,70.3,70.22,70.24,11600.0,51.9559,51.9855,51.9263,51.9411,11600.0
2014-08-06 14:55:00,70.23,70.24,70.19,70.21,10700.0,51.9337,51.9411,51.9041,51.9189,10700.0
2014-08-06 15:00:00,70.22,70.32,70.2,70.3,12900.0,51.9263,52.0003,51.9115,51.9855,12900.0
2014-08-06 15:05:00,70.3,70.33,70.29,70.3,9100.0,51.9855,52.0077,51.9781,51.9855,9100.0
2014-08-06 15:10:00,70.3,70.31,70.2,70.22,8300.0,51.9855,51.9929,51.9115,51.9263,8300.0
2014-08-06 15:15:00,70.2,70.33,70.2,70.32,18800.0,51.9115,52.0077,51.9115,52.0003,18800.0
2014-08-06 15:20:00,70.33,70.33,70.24,70.31,18700.0,52.0077,52.0077,51.9411,51.9929,18700.0
2014-08-06 15:25:00,70.3,70.38,70.3,70.34,12900.0,51.9855,52.0447,51.9855,52.0151,12900.0
2014-08-06 15:30:00,70.33,70.33,70.25,70.25,15000.0,52.0077,52.0077,51.9485,51.9485,15000.0
2014-08-06 15:35:00,70.26,70.31,70.25,70.28,16200.0,51.9559,51.9929,51.9485,51.9707,16200.0
2014-08-06 15:40:00,70.27,70.31,70.26,70.31,12800.0,51.9633,51.9929,51.9559,51.9929,12800.0
2014-08-06 15:45:00,70.32,70.35,70.3,70.3,24200.0,52.0003,52.0225,51.9855,51.9855,24200.0
2014-08-06 15:50:00,70.31,70.38,70.3,70.32,32000.0,51.9929,52.0447,51.9855,52.0003,32000.0
2014-08-06 15:55:00,70.33,70.37,70.32,70.33,44600.0,52.0077,52.0373,52.0003,52.0077,44600.0
2014-08-07 09:30:00,70.88,70.88,70.31,70.46,51800.0,52.4144,52.4144,51.9929,52.1038,51800.0
2014-08-07 09:35:00,70.45,70.54,70.32,70.45,20400.0,52.0964,52.163,52.0003,52.0964,20400.0
2014-08-07 09:40:00,70.43,70.43,70.23,70.27,11100.0,52.0816,52.0816,51.9337,51.9633,11100.0
2014-08-07 09:45:00,70.26,70.38,70.22,70.31,18600.0,51.9559,52.0447,51.9263,51.9929,18600.0
2014-08-07 09:50:00,70.31,70.4,70.29,70.39,15200.0,51.9929,52.0594,51.9781,52.052,15200.0
2014-08-07 09:55:00,70.4,70.4,70.27,70.31,11500.0,52.0594,52.0594,51.9633,51.9929,11500.0
2014-08-07 10:00:00,70.32,70.4,70.26,70.31,13300.0,52.0003,52.0594,51.9559,51.9929,13300.0
2014-08-07 10:05:00,70.3,70.37,70.28,70.35,25800.0,51.9855,52.0373,51.9707,52.0225,25800.0
2014-08-07 10:10:00,70.35,70.44,70.32,70.42,16400.0,52.0225,52.089,52.0003,52.0742,16400.0
2014-08-07 10:15:00,70.42,70.48,70.39,70.46,30400.0,52.0742,52.1186,52.052,52.1038,30400.0
2014-08-07 10:20:00,70.46,70.56,70.43,70.5,23300.0,52.1038,52.1778,52.0816,52.1334,23300.0
2014-08-07 10:25:00,70.5,70.51,70.41,70.44,19200.0,52.1334,52.1408,52.0668,52.089,19200.0
2014-08-07 10:30:00,70.43,70.44,70.35,70.44,8800.0,52.0816,52.089,52.0225,52.089,8800.0
2014-08-07 10:35:00,70.45,70.49,70.4,70.42,17000.0,52.0964,52.126,52.0594,52.0742,17000.0
2014-08-07 10:40:00,70.42,70.46,70.21,70.25,15100.0,52.0742,52.1038,51.9189,51.9485,15100.0
2014-08-07 10:45:00,70.23,70.24,70.04,70.06,18500.0,51.9337,51.9411,51.7932,51.808,18500.0
2014-08-07 10:50:00,70.07,70.15,69.99,70.15,15500.0,51.8154,51.8746,51.7563,51.8746,15500.0
2014-08-07 10:55:00,70.16,70.19,70.1,70.1,9300.0,51.882,51.9041,51.8376,51.8376,9300.0
2014-08-07 11:00:00,70.09,70.15,70.04,70.08,14900.0,51.8302,51.8746,51.7932,51.8228,14900.0
2014-08-07 11:05:00,70.09,70.12,69.99,70.11,10700.0,51.8302,51.8524,51.7563,51.845,10700.0
2014-08-07 11:10:00,70.11,70.11,69.93,69.93,30300.0,51.845,51.845,51.7119,51.7119,30300.0
2014-08-07 11:15:00,69.93,70.08,69.9,70.06,13900.0,51.7119,51.8228,51.6897,51.808,13900.0
2014-08-07 11:20:00,70.05,70.13,70.05,70.13,16000.0,51.8006,51.8598,51.8006,51.8598,16000.0
2014-08-07 11:25:00,70.14,70.26,70.07,70.19,47700.0,51.8672,51.9559,51.8154,51.9041,47700.0
2014-08-07 11:30:00,70.17,70.32,70.17,70.24,17000.0,51.8894,52.0003,51.8894,51.9411,17000.0
2014-08-07 11:35:00,70.24,70.3,70.19,70.21,11500.0,51.9411,51.9855,51.9041,51.9189,11500.0
2014-08-07 11:40:00,70.18,70.19,70.12,70.14,8700.0,51.8968,51.9041,51.8524,51.8672,8700.0
2014-08-07 11:45:00,70.1,70.1,69.95,70.02,11100.0,51.8376,51.8376,51.7267,51.7784,11100.0
2014-08-07 11:50:00,70.02,70.05,69.93,69.93,21400.0,51.7784,51.8006,51.7119,51.7119,21400.0
2014-08-07 11:55:00,69.95,70.02,69.92,70.02,30500.0,51.7267,51.7784,51.7045,51.7784,30500.0
2014-08-07 12:00:00,70.01,70.09,69.95,70.08,27400.0,51.771,51.8302,51.7267,51.8228,27400.0
2014-08-07 12:05:00,70.09,70.09,70.02,70.06,5200.0,51.8302,51.8302,51.7784,51.808,5200.0
2014-08-07 12:10:00,70.05,70.05,69.96,69.97,5900.0,51.8006,51.8006,51.7341,51.7415,5900.0
2014-08-07 12:15:00,69.97,69.97,69.86,69.87,12900.0,51.7415,51.7415,51.6601,51.6675,12900.0
2014-08-07 12:20:00,69.88,69.92,69.84,69.9,7600.0,51.6749,51.7045,51.6453,51.6897,7600.0
2014-08-07 12:25:00,69.92,69.96,69.89,69.9,4600.0,51.7045,51.7341,51.6823,51.6897,4600.0
2014-08-07 12:30:00,69.9,69.9,69.81,69.84,6100.0,51.6897,51.6897,51.6231,51.6453,6100.0
2014-08-07 12:35:00,69.83,69.83,69.76,69.81,19900.0,51.6379,51.6379,51.5862,51.6231,19900.0
2014-08-07 12:40:00,69.83,69.86,69.81,69.86,9600.0,51.6379,51.6601,51.6231,51.6601,9600.0
2014-08-07 12:45:00,69.85,69.86,69.79,69.85,10800.0,51.6527,51.6601,51.6084,51.6527,10800.0
2014-08-07 12:50:00,69.84,69.86,69.82,69.84,5500.0,51.6453,51.6601,51.6305,51.6453,5500.0
2014-08-07 12:55:00,69.85,69.87,69.82,69.85,11600.0,51.6527,51.6675,51.6305,51.6527,11600.0
2014-08-07 13:00:00,69.85,69.91,69.85,69.88,10500.0,51.6527,51.6971,51.6527,51.6749,10500.0
2014-08-07 13:05:00,69.89,69.95,69.87,69.95,10900.0,51.6823,51.7267,51.6675,51.7267,10900.0
2014-08-07 13:10:00,69.95,69.97,69.92,69.94,14600.0,51.7267,51.7415,51.7045,51.7193,14600.0
2014-08-07 13:15:00,69.94,70.0,69.94,70.0,13400.0,51.7193,51.7636,51.7193,51.7636,13400.0
2014-08-07 13:20:00,70.0,70.02,69.96,69.98,8500.0,51.7636,51.7784,51.7341,51.7489,8500.0
2014-08-07 13:25:00,69.97,70.06,69.95,70.04,11000.0,51.7415,51.808,51.7267,51.7932,11000.0
2014-08-07 13:30:00,70.05,70.1,70.05,70.06,7200.0,51.8006,51.8376,51.8006,51.808,7200.0
2014-08-07 13:35:00,70.06,70.11,70.03,70.1,8600.0,51.808,51.845,51.7858,51.8376,8600.0
2014-08-07 13:40:00,70.1,70.16,70.08,70.11,14100.0,51.8376,51.882,51.8228,51.845,14100.0
2014-08-07 13:45:00,70.12,70.12,70.06,70.07,3400.0,51.8524,51.8524,51.808,51.8154,3400.0
2014-08-07 13:50:00,70.07,70.07,69.94,69.94,5400.0,51.8154,51.8154,51.7193,51.7193,5400.0
2014-08-07 13:55:00,69.94,70.0,69.91,70.0,6300.0,51.7193,51.7636,51.6971,51.7636,6300.0
2014-08-07 14:00:00,69.99,69.99,69.9,69.92,11600.0,51.7563,51.7563,51.6897,51.7045,11600.0
2014-08-07 14:05:00,69.92,70.0,69.9,69.99,9000.0,51.7045,51.7636,51.6897,51.7563,9000.0
2014-08-07 14:10:00,69.98,70.01,69.98,70.0,8600.0,51.7489,51.771,51.7489,51.7636,8600.0
2014-08-07 14:15:00,70.0,70.02,69.97,69.99,16700.0,51.7636,51.7784,51.7415,51.7563,16700.0
2014-08-07 14:20:00,69.98,70.02,69.95,69.95,16100.0,51.7489,51.7784,51.7267,51.7267,16100.0
2014-08-07 14:25:00,69.94,69.99,69.93,69.95,8500.0,51.7193,51.7563,51.7119,51.7267,8500.0
2014-08-07 14:30:00,69.95,69.96,69.91,69.91,7600.0,51.7267,51.7341,51.6971,51.6971,7600.0
2014-08-07 14:35:00,69.9,69.9,69.86,69.86,7700.0,51.6897,51.6897,51.6601,51.6601,7700.0
2014-08-07 14:40:00,69.85,69.94,69.83,69.84,15100.0,51.6527,51.7193,51.6379,51.6453,15100.0
2014-08-07 14:45:00,69.84,69.89,69.84,69.88,14700.0,51.6453,51.6823,51.6453,51.6749,14700.0
2014-08-07 14:50:00,69.88,69.9,69.85,69.86,10000.0,51.6749,51.6897,51.6527,51.6601,10000.0
2014-08-07 14:55:00,69.86,69.87,69.8,69.8,19600.0,51.6601,51.6675,51.6158,51.6158,19600.0
2014-08-07 15:00:00,69.81,69.88,69.8,69.81,17700.0,51.6231,51.6749,51.6158,51.6231,17700.0
2014-08-07 15:05:00,69.82,69.86,69.73,69.79,41200.0,51.6305,51.6601,51.564,51.6084,41200.0
2014-08-07 15:10:00,69.78,69.82,69.75,69.79,24800.0,51.601,51.6305,51.5788,51.6084,24800.0
2014-08-07 15:15:00,69.79,69.8,69.7,69.78,29200.0,51.6084,51.6158,51.5418,51.601,29200.0
2014-08-07 15:20:00,69.78,69.78,69.68,69.72,25100.0,51.601,51.601,51.527,51.5566,25100.0
2014-08-07 15:25:00,69.72,69.8,69.7,69.79,26800.0,51.5566,51.6158,51.5418,51.6084,26800.0
2014-08-07 15:30:00,69.78,69.79,69.69,69.75,38300.0,51.601,51.6084,51.5344,51.5788,38300.0
2014-08-07 15:35:00,69.75,69.88,69.7,69.87,48200.0,51.5788,51.6749,51.5418,51.6675,48200.0
2014-08-07 15:40:00,69.87,69.91,69.84,69.89,72100.0,51.6675,51.6971,51.6453,51.6823,72100.0
2014-08-07 15:45:00,69.89,69.94,69.85,69.91,75300.0,51.6823,51.7193,51.6527,51.6971,75300.0
2014-08-07 15:50:00,69.9,70.02,69.9,70.0,89100.0,51.6897,51.7784,51.6897,51.7636,89100.0
2014-08-07 15:55:00,70.0,70.06,69.97,70.02,122800.0,51.7636,51.808,51.7415,51.7784,122800.0
2014-08-08 09:30:00,69.93,70.36,69.66,70.28,153400.0,51.7119,52.0299,51.5122,51.9707,153400.0
2014-08-08 09:35:00,70.25,70.28,69.91,69.91,7200.0,51.9485,51.9707,51.6971,51.6971,7200.0
2014-08-08 09:40:00,69.93,70.07,69.89,69.94,11000.0,51.7119,51.8154,51.6823,51.7193,11000.0
2014-08-08 09:45:00,69.95,70.03,69.86,69.98,9400.0,51.7267,51.7858,51.6601,51.7489,9400.0
2014-08-08 09:50:00,69.95,70.07,69.93,70.06,6500.0,51.7267,51.8154,51.7119,51.808,6500.0
2014-08-08 09:55:00,70.02,70.14,69.98,70.07,48000.0,51.7784,51.8672,51.7489,51.8154,48000.0
2014-08-08 10:00:00,70.08,70.15,70.02,70.11,62500.0,51.8228,51.8746,51.7784,51.845,62500.0
2014-08-08 10:05:00,70.11,70.16,70.02,70.03,50400.0,51.845,51.882,51.7784,51.7858,50400.0
2014-08-08 10:10:00,70.05,70.15,69.95,69.95,7700.0,51.8006,51.8746,51.7267,51.7267,7700.0
2014-08-08 10:15:00,69.93,70.03,69.91,69.96,6700.0,51.7119,51.7858,51.6971,51.7341,6700.0
2014-08-08 10:20:00,69.94,70.0,69.87,69.95,24900.0,51.7193,51.7636,51.6675,51.7267,24900.0
2014-08-08 10:25:00,69.95,69.95,69.75,69.83,7400.0,51.7267,51.7267,51.5788,51.6379,7400.0
2014-08-08 10:30:00,69.79,69.89,69.75,69.84,11600.0,51.6084,51.6823,51.5788,51.6453,11600.0
2014-08-08 10:35:00,69.85,69.87,69.76,69.86,21200.0,51.6527,51.6675,51.5862,51.6601,21200.0
2014-08-08 10:40:00,69.87,70.0,69.86,69.94,12600.0,51.6675,51.7636,51.6601,51.7193,12600.0
2014-08-08 10:45:00,69.94,70.1,69.94,70.0,7300.0,51.7193,51.8376,51.7193,51.7636,7300.0
2014-08-08 10:50:00,70.0,70.11,69.93,69.99,10800.0,51.7636,51.845,51.7119,51.7563,10800.0
2014-08-08 10:55:00,69.99,70.0,69.92,69.92,9600.0,51.7563,51.7636,51.7045,51.7045,9600.0
2014-08-08 11:00:00,69.9,69.94,69.85,69.92,5800.0,51.6897,51.7193,51.6527,51.7045,5800.0
2014-08-08 11:05:00,69.93,70.03,69.92,69.97,7500.0,51.7119,51.7858,51.7045,51.7415,7500.0
2014-08-08 11:10:00,69.99,70.15,69.96,70.04,10100.0,51.7563,51.8746,51.7341,51.7932,10100.0
2014-08-08 11:15:00,70.03,70.11,70.01,70.11,8600.0,51.7858,51.845,51.771,51.845,8600.0
2014-08-08 11:20:00,70.09,70.1,70.02,70.04,8200.0,51.8302,51.8376,51.7784,51.7932,8200.0
2014-08-08 11:25:00,70.06,70.13,70.0,70.06,29000.0,51.808,51.8598,51.7636,51.808,29000.0
2014-08-08 11:30:00,70.07,70.16,70.07,70.13,8200.0,51.8154,51.882,51.8154,51.8598,8200.0
2014-08-08 11:35:00,70.14,70.19,70.03,70.18,9400.0,51.8672,51.9041,51.7858,51.8968,9400.0
2014-08-08 11:40:00,70.18,70.24,70.15,70.23,4700.0,51.8968,51.9411,51.8746,51.9337,4700.0
2014-08-08 11:45:00,70.23,70.23,70.1,70.1,5000.0,51.9337,51.9337,51.8376,51.8376,5000.0
2014-08-08 11:50:00,70.14,70.18,70.12,70.16,4700.0,51.8672,51.8968,51.8524,51.882,4700.0
2014-08-08 11:55:00,70.16,70.29,70.15,70.24,4700.0,51.882,51.9781,51.8746,51.9411,4700.0
2014-08-08 12:00:00,70.26,70.31,70.2,70.3,2700.0,51.9559,51.9929,51.9115,51.9855,2700.0
2014-08-08 12:05:00,70.29,70.34,70.27,70.28,3400.0,51.9781,52.0151,51.9633,51.9707,3400.0
2014-08-08 12:10:00,70.28,70.39,70.28,70.39,3000.0,51.9707,52.052,51.9707,52.052,3000.0
2014-08-08 12:15:00,70.38,70.38,70.34,70.37,2300.0,52.0447,52.0447,52.0151,52.0373,2300.0
2014-08-08 12:20:00,70.37,70.37,70.3,70.33,3100.0,52.0373,52.0373,51.9855,52.0077,3100.0
2014-08-08 12:25:00,70.31,70.32,70.26,70.28,3700.0,51.9929,52.0003,51.9559,51.9707,3700.0
2014-08-08 12:30:00,70.27,70.35,70.26,70.31,3800.0,51.9633,52.0225,51.9559,51.9929,3800.0
2014-08-08 12:35:00,70.33,70.37,70.3,70.37,4300.0,52.0077,52.0373,51.9855,52.0373,4300.0
2014-08-08 12:40:00,70.36,70.42,70.36,70.42,6800.0,52.0299,52.0742,52.0299,52.0742,6800.0
2014-08-08 12:45:00,70.41,70.42,70.38,70.41,4200.0,52.0668,52.0742,52.0447,52.0668,4200.0
2014-08-08 12:50:00,70.42,70.49,70.41,70.42,7800.0,52.0742,52.126,52.0668,52.0742,7800.0
2014-08-08 12:55:00,70.42,70.43,70.38,70.41,7400.0,52.0742,52.0816,52.0447,52.0668,7400.0
2014-08-08 13:00:00,70.42,70.43,70.39,70.41,5500.0,52.0742,52.0816,52.052,52.0668,5500.0
2014-08-08 13:05:00,70.42,70.48,70.39,70.48,4700.0,52.0742,52.1186,52.052,52.1186,4700.0
2014-08-08 13:10:00,70.43,70.5,70.4,70.5,7100.0,52.0816,52.1334,52.0594,52.1334,7100.0
2014-08-08 13:15:00,70.5,70.66,70.47,70.66,11900.0,52.1334,52.2517,52.1112,52.2517,11900.0
2014-08-08 13:20:00,70.67,70.72,70.65,70.7,6600.0,52.2591,52.2961,52.2443,52.2813,6600.0
2014-08-08 13:25:00,70.7,70.85,70.7,70.8,14700.0,52.2813,52.3922,52.2813,52.3552,14700.0
2014-08-08 13:30:00,70.79,70.8,70.69,70.71,6600.0,52.3478,52.3552,52.2739,52.2887,6600.0
2014-08-08 13:35:00,70.71,70.74,70.69,70.74,5900.0,52.2887,52.3109,52.2739,52.3109,5900.0
2014-08-08 13:40:00,70.75,70.82,70.73,70.77,5400.0,52.3183,52.37,52.3035,52.333,5400.0
2014-08-08 13:45:00,70.79,70.81,70.75,70.77,6800.0,52.3478,52.3626,52.3183,52.333,6800.0
2014-08-08 13:50:00,70.78,70.82,70.73,70.74,24900.0,52.3404,52.37,52.3035,52.3109,24900.0
2014-08-08 13:55:00,70.74,70.81,70.73,70.81,6500.0,52.3109,52.3626,52.3035,52.3626,6500.0
2014-08-08 14:00:00,70.78,70.88,70.73,70.86,42600.0,52.3404,52.4144,52.3035,52.3996,42600.0
2014-08-08 14:05:00,70.85,70.88,70.81,70.81,5900.0,52.3922,52.4144,52.3626,52.3626,5900.0
2014-08-08 14:10:00,70.79,70.8,70.7,70.72,5700.0,52.3478,52.3552,52.2813,52.2961,5700.0
2014-08-08 14:15:00,70.72,70.75,70.72,70.74,2700.0,52.2961,52.3183,52.2961,52.3109,2700.0
2014-08-08 14:20:00,70.74,70.82,70.74,70.79,4900.0,52.3109,52.37,52.3109,52.3478,4900.0
2014-08-08 14:25:00,70.82,70.89,70.81,70.89,6200.0,52.37,52.4218,52.3626,52.4218,6200.0
2014-08-08 14:30:00,70.89,70.92,70.82,70.88,11800.0,52.4218,52.444,52.37,52.4144,11800.0
2014-08-08 14:35:00,70.88,70.92,70.87,70.91,8000.0,52.4144,52.444,52.407,52.4366,8000.0
2014-08-08 14:40:00,70.92,70.92,70.83,70.84,8000.0,52.444,52.444,52.3774,52.3848,8000.0
2014-08-08 14:45:00,70.84,70.89,70.84,70.87,5500.0,52.3848,52.4218,52.3848,52.407,5500.0
2014-08-08 14:50:00,70.86,70.88,70.84,70.86,4200.0,52.3996,52.4144,52.3848,52.3996,4200.0
2014-08-08 14:55:00,70.86,70.87,70.77,70.77,8100.0,52.3996,52.407,52.333,52.333,8100.0
2014-08-08 15:00:00,70.78,70.84,70.76,70.83,9600.0,52.3404,52.3848,52.3257,52.3774,9600.0
2014-08-08 15:05:00,70.84,70.85,70.77,70.8,6000.0,52.3848,52.3922,52.333,52.3552,6000.0
2014-08-08 15:10:00,70.8,70.8,70.75,70.76,17300.0,52.3552,52.3552,52.3183,52.3257,17300.0
2014-08-08 15:15:00,70.76,70.8,70.76,70.79,11300.0,52.3257,52.3552,52.3257,52.3478,11300.0
2014-08-08 15:20:00,70.8,70.8,70.77,70.8,10600.0,52.3552,52.3552,52.333,52.3552,10600.0
2014-08-08 15:25:00,70.8,70.88,70.8,70.87,12100.0,52.3552,52.4144,52.3552,52.407,12100.0
2014-08-08 15:30:00,70.87,70.93,70.87,70.89,9600.0,52.407,52.4514,52.407,52.4218,9600.0
2014-08-08 15:35:00,70.89,70.91,70.87,70.89,9800.0,52.4218,52.4366,52.407,52.4218,9800.0
2014-08-08 15:40:00,70.89,70.94,70.88,70.94,18600.0,52.4218,52.4588,52.4144,52.4588,18600.0
2014-08-08 15:45:00,70.93,70.96,70.89,70.91,25400.0,52.4514,52.4735,52.4218,52.4366,25400.0
2014-08-08 15:50:00,70.92,70.94,70.9,70.92,16000.0,52.444,52.4588,52.4292,52.444,16000.0
2014-08-08 15:55:00,70.93,70.96,70.91,70.93,47600.0,52.4514,52.4735,52.4366,52.4514,47600.0
2014-08-11 09:30:00,71.4,71.5,71.25,71.3,40500.0,52.7989,52.8729,52.688,52.725,40500.0
2014-08-11 09:35:00,71.19,71.49,71.15,71.49,33600.0,52.6436,52.8655,52.6141,52.8655,33600.0
2014-08-11 09:40:00,71.43,71.5,71.31,71.34,24400.0,52.8211,52.8729,52.7324,52.7546,24400.0
2014-08-11 09:45:00,71.35,71.42,71.27,71.3,5300.0,52.7619,52.8137,52.7028,52.725,5300.0
2014-08-11 09:50:00,71.27,71.51,71.27,71.5,18100.0,52.7028,52.8803,52.7028,52.8729,18100.0
2014-08-11 09:55:00,71.5,71.5,71.38,71.5,9500.0,52.8729,52.8729,52.7841,52.8729,9500.0
2014-08-11 10:00:00,71.5,71.57,71.39,71.57,11300.0,52.8729,52.9246,52.7915,52.9246,11300.0
2014-08-11 10:05:00,71.58,71.67,71.54,71.65,54600.0,52.932,52.9986,52.9024,52.9838,54600.0
2014-08-11 10:10:00,71.65,71.7,71.6,71.7,17700.0,52.9838,53.0208,52.9468,53.0208,17700.0
2014-08-11 10:15:00,71.7,71.75,71.64,71.64,22800.0,53.0208,53.0577,52.9764,52.9764,22800.0
2014-08-11 10:20:00,71.66,71.68,71.61,71.62,15300.0,52.9912,53.006,52.9542,52.9616,15300.0
2014-08-11 10:25:00,71.65,71.72,71.58,71.67,8700.0,52.9838,53.0356,52.932,52.9986,8700.0
2014-08-11 10:30:00,71.68,71.75,71.66,71.71,12000.0,53.006,53.0577,52.9912,53.0282,12000.0
2014-08-11 10:35:00,71.71,71.78,71.69,71.75,38200.0,53.0282,53.0799,53.0134,53.0577,38200.0
2014-08-11 10:40:00,71.76,71.78,71.73,71.75,18500.0,53.0651,53.0799,53.0429,53.0577,18500.0
2014-08-11 10:45:00,71.75,71.85,71.74,71.83,19300.0,53.0577,53.1317,53.0503,53.1169,19300.0
2014-08-11 10:50:00,71.82,71.84,71.68,71.75,13700.0,53.1095,53.1243,53.006,53.0577,13700.0
2014-08-11 10:55:00,71.74,71.75,71.7,71.75,8100.0,53.0503,53.0577,53.0208,53.0577,8100.0
2014-08-11 11:00:00,71.74,71.85,71.73,71.8,29600.0,53.0503,53.1317,53.0429,53.0947,29600.0
2014-08-11 11:05:00,71.81,71.82,71.75,71.77,17000.0,53.1021,53.1095,53.0577,53.0725,17000.0
2014-08-11 11:10:00,71.77,71.88,71.75,71.87,24300.0,53.0725,53.1539,53.0577,53.1465,24300.0
2014-08-11 11:15:00,71.84,71.99,71.84,71.97,12800.0,53.1243,53.2352,53.1243,53.2204,12800.0
2014-08-11 11:20:00,71.97,72.0,71.9,71.9,10600.0,53.2204,53.2426,53.1687,53.1687,10600.0
2014-08-11 11:25:00,71.91,71.99,71.84,71.99,10600.0,53.1761,53.2352,53.1243,53.2352,10600.0
2014-08-11 11:30:00,71.98,71.98,71.93,71.94,5500.0,53.2278,53.2278,53.1908,53.1982,5500.0
2014-08-11 11:35:00,71.93,71.93,71.86,71.91,16900.0,53.1908,53.1908,53.1391,53.1761,16900.0
2014-08-11 11:40:00,71.91,71.92,71.82,71.84,5400.0,53.1761,53.1835,53.1095,53.1243,5400.0
2014-08-11 11:45:00,71.84,71.89,71.83,71.89,7600.0,53.1243,53.1613,53.1169,53.1613,7600.0
2014-08-11 11:50:00,71.89,71.94,71.82,71.82,7900.0,53.1613,53.1982,53.1095,53.1095,7900.0
2014-08-11 11:55:00,71.81,71.85,71.79,71.85,7100.0,53.1021,53.1317,53.0873,53.1317,7100.0
2014-08-11 12:00:00,71.86,71.87,71.69,71.69,8000.0,53.1391,53.1465,53.0134,53.0134,8000.0
2014-08-11 12:05:00,71.69,71.72,71.65,71.67,9300.0,53.0134,53.0356,52.9838,52.9986,9300.0
2014-08-11 12:10:00,71.68,71.69,71.6,71.61,19600.0,53.006,53.0134,52.9468,52.9542,19600.0
2014-08-11 12:15:00,71.6,71.62,71.56,71.58,8600.0,52.9468,52.9616,52.9172,52.932,8600.0
2014-08-11 12:20:00,71.58,71.67,71.56,71.67,6200.0,52.932,52.9986,52.9172,52.9986,6200.0
2014-08-11 12:25:00,71.66,71.69,71.6,71.65,17500.0,52.9912,53.0134,52.9468,52.9838,17500.0
2014-08-11 12:30:00,71.66,71.66,71.55,71.57,5400.0,52.9912,52.9912,52.9098,52.9246,5400.0
2014-08-11 12:35:00,71.58,71.62,71.58,71.59,2900.0,52.932,52.9616,52.932,52.9394,2900.0
2014-08-11 12:40:00,71.56,71.66,71.56,71.58,8000.0,52.9172,52.9912,52.9172,52.932,8000.0
2014-08-11 12:45:00,71.6,71.62,71.54,71.55,16200.0,52.9468,52.9616,52.9024,52.9098,16200.0
2014-08-11 12:50:00,71.53,71.59,71.53,71.56,6100.0,52.8951,52.9394,52.8951,52.9172,6100.0
2014-08-11 12:55:00,71.56,71.61,71.52,71.53,8600.0,52.9172,52.9542,52.8877,52.8951,8600.0
2014-08-11 13:00:00,71.52,71.59,71.51,71.54,28200.0,52.8877,52.9394,52.8803,52.9024,28200.0
2014-08-11 13:05:00,71.53,71.54,71.44,71.46,7600.0,52.8951,52.9024,52.8285,52.8433,7600.0
2014-08-11 13:10:00,71.45,71.47,71.45,71.47,17500.0,52.8359,52.8507,52.8359,52.8507,17500.0
2014-08-11 13:15:00,71.46,71.47,71.45,71.45,2500.0,52.8433,52.8507,52.8359,52.8359,2500.0
2014-08-11 13:20:00,71.45,71.46,71.41,71.43,7400.0,52.8359,52.8433,52.8063,52.8211,7400.0
2014-08-11 13:25:00,71.44,71.45,71.4,71.41,4800.0,52.8285,52.8359,52.7989,52.8063,4800.0
2014-08-11 13:30:00,71.41,71.5,71.4,71.46,14900.0,52.8063,52.8729,52.7989,52.8433,14900.0
2014-08-11 13:35:00,71.45,71.47,71.44,71.45,2700.0,52.8359,52.8507,52.8285,52.8359,2700.0
2014-08-11 13:40:00,71.45,71.48,71.45,71.47,5600.0,52.8359,52.8581,52.8359,52.8507,5600.0
2014-08-11 13:45:00,71.46,71.48,71.44,71.48,6000.0,52.8433,52.8581,52.8285,52.8581,6000.0
2014-08-11 13:50:00,71.49,71.5,71.37,71.41,6700.0,52.8655,52.8729,52.7767,52.8063,6700.0
2014-08-11 13:55:00,71.38,71.38,71.31,71.33,5900.0,52.7841,52.7841,52.7324,52.7472,5900.0
2014-08-11 14:00:00,71.33,71.33,71.26,71.3,4800.0,52.7472,52.7472,52.6954,52.725,4800.0
2014-08-11 14:05:00,71.3,71.4,71.3,71.35,19800.0,52.725,52.7989,52.725,52.7619,19800.0
2014-08-11 14:10:00,71.35,71.35,71.29,71.29,10400.0,52.7619,52.7619,52.7176,52.7176,10400.0
2014-08-11 14:15:00,71.3,71.42,71.28,71.39,9200.0,52.725,52.8137,52.7102,52.7915,9200.0
2014-08-11 14:20:00,71.4,71.45,71.39,71.45,43500.0,52.7989,52.8359,52.7915,52.8359,43500.0
2014-08-11 14:25:00,71.44,71.44,71.42,71.42,4300.0,52.8285,52.8285,52.8137,52.8137,4300.0
2014-08-11 14:30:00,71.42,71.42,71.36,71.37,9200.0,52.8137,52.8137,52.7693,52.7767,9200.0
2014-08-11 14:35:00,71.37,71.41,71.35,71.35,6500.0,52.7767,52.8063,52.7619,52.7619,6500.0
2014-08-11 14:40:00,71.36,71.42,71.36,71.42,6000.0,52.7693,52.8137,52.7693,52.8137,6000.0
2014-08-11 14:45:00,71.42,71.45,71.39,71.4,7100.0,52.8137,52.8359,52.7915,52.7989,7100.0
2014-08-11 14:50:00,71.41,71.43,71.39,71.43,5800.0,52.8063,52.8211,52.7915,52.8211,5800.0
2014-08-11 14:55:00,71.44,71.46,71.42,71.44,7600.0,52.8285,52.8433,52.8137,52.8285,7600.0
2014-08-11 15:00:00,71.44,71.5,71.42,71.5,7300.0,52.8285,52.8729,52.8137,52.8729,7300.0
2014-08-11 15:05:00,71.51,71.52,71.49,71.49,7700.0,52.8803,52.8877,52.8655,52.8655,7700.0
2014-08-11 15:10:00,71.49,71.49,71.44,71.49,23100.0,52.8655,52.8655,52.8285,52.8655,23100.0
2014-08-11 15:15:00,71.5,71.51,71.43,71.44,8200.0,52.8729,52.8803,52.8211,52.8285,8200.0
2014-08-11 15:20:00,71.43,71.43,71.34,71.34,18700.0,52.8211,52.8211,52.7546,52.7546,18700.0
2014-08-11 15:25:00,71.35,71.39,71.31,71.31,61700.0,52.7619,52.7915,52.7324,52.7324,61700.0
2014-08-11 15:30:00,71.32,71.33,71.3,71.32,16400.0,52.7398,52.7472,52.725,52.7398,16400.0
2014-08-11 15:35:00,71.32,71.35,71.28,71.3,16300.0,52.7398,52.7619,52.7102,52.725,16300.0
2014-08-11 15:40:00,71.28,71.29,71.2,71.22,26800.0,52.7102,52.7176,52.651,52.6658,26800.0
2014-08-11 15:45:00,71.22,71.27,71.17,71.18,35200.0,52.6658,52.7028,52.6288,52.6362,35200.0
2014-08-11 15:50:00,71.2,71.29,71.19,71.25,54300.0,52.651,52.7176,52.6436,52.688,54300.0
2014-08-11 15:55:00,71.25,71.26,71.2,71.23,54100.0,52.688,52.6954,52.651,52.6732,54100.0
2014-08-12 09:30:00,71.09,71.53,71.09,71.22,32400.0,52.5697,52.8951,52.5697,52.6658,32400.0
2014-08-12 09:35:00,71.26,71.39,71.08,71.19,81200.0,52.6954,52.7915,52.5623,52.6436,81200.0
2014-08-12 09:40:00,71.19,71.19,70.97,70.99,44100.0,52.6436,52.6436,52.4809,52.4957,44100.0
2014-08-12 09:45:00,71.01,71.13,70.95,71.05,11400.0,52.5105,52.5993,52.4662,52.5401,11400.0
2014-08-12 09:50:00,71.0,71.08,70.92,71.08,91700.0,52.5031,52.5623,52.444,52.5623,91700.0
2014-08-12 09:55:00,71.08,71.11,70.99,71.1,53800.0,52.5623,52.5845,52.4957,52.5771,53800.0
2014-08-12 10:00:00,71.1,71.2,71.09,71.17,18200.0,52.5771,52.651,52.5697,52.6288,18200.0
2014-08-12 10:05:00,71.18,71.24,71.09,71.1,54100.0,52.6362,52.6806,52.5697,52.5771,54100.0
2014-08-12 10:10:00,71.1,71.18,71.04,71.18,3900.0,52.5771,52.6362,52.5327,52.6362,3900.0
2014-08-12 10:15:00,71.16,71.23,71.13,71.21,9200.0,52.6214,52.6732,52.5993,52.6584,9200.0
2014-08-12 10:20:00,71.21,71.21,71.13,71.14,65000.0,52.6584,52.6584,52.5993,52.6067,65000.0
2014-08-12 10:25:00,71.14,71.16,71.08,71.14,8700.0,52.6067,52.6214,52.5623,52.6067,8700.0
2014-08-12 10:30:00,71.12,71.12,71.02,71.1,6300.0,52.5919,52.5919,52.5179,52.5771,6300.0
2014-08-12 10:35:00,71.1,71.1,71.01,71.06,3400.0,52.5771,52.5771,52.5105,52.5475,3400.0
2014-08-12 10:40:00,71.09,71.1,71.03,71.06,8300.0,52.5697,52.5771,52.5253,52.5475,8300.0
2014-08-12 10:45:00,71.01,71.01,70.89,70.89,10500.0,52.5105,52.5105,52.4218,52.4218,10500.0
2014-08-12 10:50:00,70.88,70.92,70.84,70.86,9200.0,52.4144,52.444,52.3848,52.3996,9200.0
2014-08-12 10:55:00,70.87,70.93,70.87,70.88,7100.0,52.407,52.4514,52.407,52.4144,7100.0
2014-08-12 11:00:00,70.86,70.86,70.63,70.69,11800.0,52.3996,52.3996,52.2295,52.2739,11800.0
2014-08-12 11:05:00,70.69,70.73,70.66,70.72,10100.0,52.2739,52.3035,52.2517,52.2961,10100.0
2014-08-12 11:10:00,70.73,70.78,70.7,70.75,9400.0,52.3035,52.3404,52.2813,52.3183,9400.0
2014-08-12 11:15:00,70.75,70.76,70.66,70.68,9800.0,52.3183,52.3257,52.2517,52.2665,9800.0
2014-08-12 11:20:00,70.69,70.78,70.69,70.73,12900.0,52.2739,52.3404,52.2739,52.3035,12900.0
2014-08-12 11:25:00,70.74,70.75,70.71,70.73,4700.0,52.3109,52.3183,52.2887,52.3035,4700.0
2014-08-12 11:30:00,70.74,70.76,70.7,70.73,8300.0,52.3109,52.3257,52.2813,52.3035,8300.0
2014-08-12 11:35:00,70.71,70.75,70.7,70.72,7100.0,52.2887,52.3183,52.2813,52.2961,7100.0
2014-08-12 11:40:00,70.7,70.71,70.66,70.68,11000.0,52.2813,52.2887,52.2517,52.2665,11000.0
2014-08-12 11:45:00,70.67,70.7,70.65,70.65,3800.0,52.2591,52.2813,52.2443,52.2443,3800.0
2014-08-12 11:50:00,70.65,70.71,70.65,70.7,9300.0,52.2443,52.2887,52.2443,52.2813,9300.0
2014-08-12 11:55:00,70.69,70.69,70.58,70.61,19200.0,52.2739,52.2739,52.1925,52.2147,19200.0
2014-08-12 12:00:00,70.62,70.62,70.54,70.62,10000.0,52.2221,52.2221,52.163,52.2221,10000.0
2014-08-12 12:05:00,70.62,70.65,70.59,70.65,6000.0,52.2221,52.2443,52.1999,52.2443,6000.0
2014-08-12 12:10:00,70.66,70.74,70.65,70.73,6000.0,52.2517,52.3109,52.2443,52.3035,6000.0
2014-08-12 12:15:00,70.73,70.73,70.65,70.66,7000.0,52.3035,52.3035,52.2443,52.2517,7000.0
2014-08-12 12:20:00,70.66,70.67,70.62,70.66,12100.0,52.2517,52.2591,52.2221,52.2517,12100.0
2014-08-12 12:25:00,70.67,70.67,70.59,70.6,8200.0,52.2591,52.2591,52.1999,52.2073,8200.0
2014-08-12 12:30:00,70.6,70.65,70.6,70.65,3600.0,52.2073,52.2443,52.2073,52.2443,3600.0
2014-08-12 12:35:00,70.65,70.82,70.65,70.8,12600.0,52.2443,52.37,52.2443,52.3552,12600.0
2014-08-12 12:40:00,70.8,70.87,70.79,70.82,6100.0,52.3552,52.407,52.3478,52.37,6100.0
2014-08-12 12:45:00,70.83,70.85,70.77,70.78,10600.0,52.3774,52.3922,52.333,52.3404,10600.0
2014-08-12 12:50:00,70.78,70.78,70.73,70.76,3400.0,52.3404,52.3404,52.3035,52.3257,3400.0
2014-08-12 12:55:00,70.74,70.79,70.73,70.76,9000.0,52.3109,52.3478,52.3035,52.3257,9000.0
2014-08-12 13:00:00,70.76,70.82,70.75,70.81,5500.0,52.3257,52.37,52.3183,52.3626,5500.0
2014-08-12 13:05:00,70.83,70.87,70.79,70.83,9800.0,52.3774,52.407,52.3478,52.3774,9800.0
2014-08-12 13:10:00,70.84,70.84,70.79,70.81,9100.0,52.3848,52.3848,52.3478,52.3626,9100.0
2014-08-12 13:15:00,70.8,70.86,70.78,70.85,10700.0,52.3552,52.3996,52.3404,52.3922,10700.0
2014-08-12 13:20:00,70.85,70.85,70.76,70.77,22800.0,52.3922,52.3922,52.3257,52.333,22800.0
2014-08-12 13:25:00,70.77,70.8,70.77,70.77,4900.0,52.333,52.3552,52.333,52.333,4900.0
2014-08-12 13:30:00,70.78,70.78,70.72,70.72,10800.0,52.3404,52.3404,52.2961,52.2961,10800.0
2014-08-12 13:35:00,70.72,70.73,70.7,70.7,8500.0,52.2961,52.3035,52.2813,52.2813,8500.0
2014-08-12 13:40:00,70.7,70.7,70.64,70.66,7300.0,52.2813,52.2813,52.2369,52.2517,7300.0
2014-08-12 13:45:00,70.67,70.67,70.61,70.63,8600.0,52.2591,52.2591,52.2147,52.2295,8600.0
2014-08-12 13:50:00,70.62,70.69,70.6,70.69,12000.0,52.2221,52.2739,52.2073,52.2739,12000.0
2014-08-12 13:55:00,70.69,70.74,70.69,70.71,12500.0,52.2739,52.3109,52.2739,52.2887,12500.0
2014-08-12 14:00:00,70.72,70.73,70.68,70.71,10000.0,52.2961,52.3035,52.2665,52.2887,10000.0
2014-08-12 14:05:00,70.71,70.71,70.67,70.68,14000.0,52.2887,52.2887,52.2591,52.2665,14000.0
2014-08-12 14:10:00,70.68,70.74,70.67,70.73,28900.0,52.2665,52.3109,52.2591,52.3035,28900.0
2014-08-12 14:15:00,70.73,70.75,70.7,70.72,9800.0,52.3035,52.3183,52.2813,52.2961,9800.0
2014-08-12 14:20:00,70.72,70.75,70.7,70.74,17700.0,52.2961,52.3183,52.2813,52.3109,17700.0
2014-08-12 14:25:00,70.74,70.76,70.7,70.76,17300.0,52.3109,52.3257,52.2813,52.3257,17300.0
2014-08-12 14:30:00,70.76,70.79,70.71,70.78,16300.0,52.3257,52.3478,52.2887,52.3404,16300.0
2014-08-12 14:35:00,70.78,70.83,70.74,70.81,11500.0,52.3404,52.3774,52.3109,52.3626,11500.0
2014-08-12 14:40:00,70.81,70.85,70.74,70.84,18700.0,52.3626,52.3922,52.3109,52.3848,18700.0
2014-08-12 14:45:00,70.84,70.86,70.81,70.84,12100.0,52.3848,52.3996,52.3626,52.3848,12100.0
2014-08-12 14:50:00,70.84,70.9,70.82,70.85,13800.0,52.3848,52.4292,52.37,52.3922,13800.0
2014-08-12 14:55:00,70.84,70.86,70.82,70.84,15500.0,52.3848,52.3996,52.37,52.3848,15500.0
2014-08-12 15:00:00,70.83,70.86,70.82,70.85,10200.0,52.3774,52.3996,52.37,52.3922,10200.0
2014-08-12 15:05:00,70.85,70.93,70.84,70.92,16500.0,52.3922,52.4514,52.3848,52.444,16500.0
2014-08-12 15:10:00,70.91,70.92,70.85,70.85,12600.0,52.4366,52.444,52.3922,52.3922,12600.0
2014-08-12 15:15:00,70.86,70.9,70.84,70.88,20200.0,52.3996,52.4292,52.3848,52.4144,20200.0
2014-08-12 15:20:00,70.87,70.91,70.86,70.9,16900.0,52.407,52.4366,52.3996,52.4292,16900.0
2014-08-12 15:25:00,70.9,70.92,70.86,70.88,16800.0,52.4292,52.444,52.3996,52.4144,16800.0
2014-08-12 15:30:00,70.87,70.88,70.84,70.86,18800.0,52.407,52.4144,52.3848,52.3996,18800.0
2014-08-12 15:35:00,70.85,70.95,70.85,70.95,27500.0,52.3922,52.4662,52.3922,52.4662,27500.0
2014-08-12 15:40:00,70.95,71.03,70.95,71.02,27100.0,52.4662,52.5253,52.4662,52.5179,27100.0
2014-08-12 15:45:00,71.02,71.02,70.95,70.98,54600.0,52.5179,52.5179,52.4662,52.4883,54600.0
2014-08-12 15:50:00,70.98,71.04,70.97,70.98,68600.0,52.4883,52.5327,52.4809,52.4883,68600.0
2014-08-12 15:55:00,70.98,71.08,70.98,71.02,94700.0,52.4883,52.5623,52.4883,52.5179,94700.0
2014-08-13 09:30:00,71.74,71.91,71.58,71.71,62600.0,53.0503,53.1761,52.932,53.0282,62600.0
2014-08-13 09:35:00,71.73,71.82,71.64,71.64,10800.0,53.0429,53.1095,52.9764,52.9764,10800.0
2014-08-13 09:40:00,71.6,71.78,71.57,71.72,13100.0,52.9468,53.0799,52.9246,53.0356,13100.0
2014-08-13 09:45:00,71.74,71.84,71.63,71.69,11700.0,53.0503,53.1243,52.969,53.0134,11700.0
2014-08-13 09:50:00,71.7,71.8,71.62,71.67,38800.0,53.0208,53.0947,52.9616,52.9986,38800.0
2014-08-13 09:55:00,71.68,71.75,71.63,71.69,6800.0,53.006,53.0577,52.969,53.0134,6800.0
2014-08-13 10:00:00,71.68,71.8,71.68,71.8,14100.0,53.006,53.0947,53.006,53.0947,14100.0
2014-08-13 10:05:00,71.79,71.95,71.75,71.94,9600.0,53.0873,53.2056,53.0577,53.1982,9600.0
2014-08-13 10:10:00,71.94,71.96,71.87,71.9,10400.0,53.1982,53.213,53.1465,53.1687,10400.0
2014-08-13 10:15:00,71.9,72.05,71.85,72.05,14000.0,53.1687,53.2796,53.1317,53.2796,14000.0
2014-08-13 10:20:00,72.04,72.12,71.99,72.02,16900.0,53.2722,53.3313,53.2352,53.2574,16900.0
2014-08-13 10:25:00,72.01,72.06,72.01,72.03,9300.0,53.25,53.287,53.25,53.2648,9300.0
2014-08-13 10:30:00,72.03,72.03,71.95,71.98,19300.0,53.2648,53.2648,53.2056,53.2278,19300.0
2014-08-13 10:35:00,71.98,72.04,71.93,72.03,7400.0,53.2278,53.2722,53.1908,53.2648,7400.0
2014-08-13 10:40:00,72.05,72.09,71.99,72.03,13800.0,53.2796,53.3092,53.2352,53.2648,13800.0
2014-08-13 10:45:00,72.03,72.05,71.98,72.02,14600.0,53.2648,53.2796,53.2278,53.2574,14600.0
2014-08-13 10:50:00,72.03,72.03,71.9,71.92,28300.0,53.2648,53.2648,53.1687,53.1835,28300.0
2014-08-13 10:55:00,71.93,71.94,71.85,71.87,18700.0,53.1908,53.1982,53.1317,53.1465,18700.0
2014-08-13 11:00:00,71.87,71.93,71.86,71.92,18200.0,53.1465,53.1908,53.1391,53.1835,18200.0
2014-08-13 11:05:00,71.93,72.01,71.92,72.01,11800.0,53.1908,53.25,53.1835,53.25,11800.0
2014-08-13 11:10:00,72.02,72.05,71.98,72.0,14400.0,53.2574,53.2796,53.2278,53.2426,14400.0
2014-08-13 11:15:00,72.0,72.01,71.94,71.95,6200.0,53.2426,53.25,53.1982,53.2056,6200.0
2014-08-13 11:20:00,71.95,71.99,71.94,71.98,5300.0,53.2056,53.2352,53.1982,53.2278,5300.0
2014-08-13 11:25:00,71.97,72.05,71.97,72.05,8500.0,53.2204,53.2796,53.2204,53.2796,8500.0
2014-08-13 11:30:00,72.05,72.11,72.02,72.11,17800.0,53.2796,53.324,53.2574,53.324,17800.0
2014-08-13 11:35:00,72.12,72.14,72.05,72.07,12500.0,53.3313,53.3461,53.2796,53.2944,12500.0
2014-08-13 11:40:00,72.05,72.08,72.03,72.04,6900.0,53.2796,53.3018,53.2648,53.2722,6900.0
2014-08-13 11:45:00,72.04,72.05,72.03,72.03,5000.0,53.2722,53.2796,53.2648,53.2648,5000.0
2014-08-13 11:50:00,72.02,72.05,71.95,71.95,28200.0,53.2574,53.2796,53.2056,53.2056,28200.0
2014-08-13 11:55:00,71.98,72.01,71.96,71.96,6400.0,53.2278,53.25,53.213,53.213,6400.0
2014-08-13 12:00:00,71.97,71.98,71.95,71.95,3200.0,53.2204,53.2278,53.2056,53.2056,3200.0
2014-08-13 12:05:00,71.94,71.95,71.87,71.89,5600.0,53.1982,53.2056,53.1465,53.1613,5600.0
2014-08-13 12:10:00,71.9,71.95,71.89,71.94,7000.0,53.1687,53.2056,53.1613,53.1982,7000.0
2014-08-13 12:15:00,71.92,71.92,71.86,71.86,4400.0,53.1835,53.1835,53.1391,53.1391,4400.0
2014-08-13 12:20:00,71.86,71.86,71.82,71.83,4000.0,53.1391,53.1391,53.1095,53.1169,4000.0
2014-08-13 12:25:00,71.83,71.9,71.83,71.9,4500.0,53.1169,53.1687,53.1169,53.1687,4500.0
2014-08-13 12:30:00,71.91,71.92,71.88,71.89,3100.0,53.1761,53.1835,53.1539,53.1613,3100.0
2014-08-13 12:35:00,71.88,71.89,71.86,71.86,3700.0,53.1539,53.1613,53.1391,53.1391,3700.0
2014-08-13 12:40:00,71.86,71.86,71.85,71.86,3400.0,53.1391,53.1391,53.1317,53.1391,3400.0
2014-08-13 12:45:00,71.86,71.9,71.85,71.88,12900.0,53.1391,53.1687,53.1317,53.1539,12900.0
2014-08-13 12:50:00,71.87,71.88,71.85,71.85,2800.0,53.1465,53.1539,53.1317,53.1317,2800.0
2014-08-13 12:55:00,71.85,71.87,71.85,71.86,4200.0,53.1317,53.1465,53.1317,53.1391,4200.0
2014-08-13 13:00:00,71.86,71.91,71.85,71.9,19000.0,53.1391,53.1761,53.1317,53.1687,19000.0
2014-08-13 13:05:00,71.9,71.94,71.9,71.91,6100.0,53.1687,53.1982,53.1687,53.1761,6100.0
2014-08-13 13:10:00,71.9,71.9,71.85,71.85,2600.0,53.1687,53.1687,53.1317,53.1317,2600.0
2014-08-13 13:15:00,71.85,71.87,71.84,71.84,3700.0,53.1317,53.1465,53.1243,53.1243,3700.0
2014-08-13 13:20:00,71.81,71.81,71.78,71.79,3600.0,53.1021,53.1021,53.0799,53.0873,3600.0
2014-08-13 13:25:00,71.8,71.8,71.76,71.77,5300.0,53.0947,53.0947,53.0651,53.0725,5300.0
2014-08-13 13:30:00,71.76,71.8,71.72,71.75,21900.0,53.0651,53.0947,53.0356,53.0577,21900.0
2014-08-13 13:35:00,71.77,71.8,71.77,71.8,6100.0,53.0725,53.0947,53.0725,53.0947,6100.0
2014-08-13 13:40:00,71.81,71.83,71.8,71.8,5100.0,53.1021,53.1169,53.0947,53.0947,5100.0
2014-08-13 13:45:00,71.81,71.87,71.81,71.87,5600.0,53.1021,53.1465,53.1021,53.1465,5600.0
2014-08-13 13:50:00,71.87,71.88,71.82,71.83,6000.0,53.1465,53.1539,53.1095,53.1169,6000.0
2014-08-13 13:55:00,71.83,71.86,71.82,71.86,4800.0,53.1169,53.1391,53.1095,53.1391,4800.0
2014-08-13 14:00:00,71.86,71.86,71.83,71.83,4700.0,53.1391,53.1391,53.1169,53.1169,4700.0
2014-08-13 14:05:00,71.84,71.85,71.74,71.76,8900.0,53.1243,53.1317,53.0503,53.0651,8900.0
2014-08-13 14:10:00,71.76,71.8,71.76,71.8,3900.0,53.0651,53.0947,53.0651,53.0947,3900.0
2014-08-13 14:15:00,71.8,71.85,71.79,71.84,9400.0,53.0947,53.1317,53.0873,53.1243,9400.0
2014-08-13 14:20:00,71.82,71.82,71.76,71.77,8100.0,53.1095,53.1095,53.0651,53.0725,8100.0
2014-08-13 14:25:00,71.77,71.8,71.77,71.77,2600.0,53.0725,53.0947,53.0725,53.0725,2600.0
2014-08-13 14:30:00,71.77,71.77,71.76,71.76,3700.0,53.0725,53.0725,53.0651,53.0651,3700.0
2014-08-13 14:35:00,71.77,71.83,71.77,71.82,9300.0,53.0725,53.1169,53.0725,53.1095,9300.0
2014-08-13 14:40:00,71.82,71.84,71.82,71.84,3400.0,53.1095,53.1243,53.1095,53.1243,3400.0
2014-08-13 14:45:00,71.84,71.85,71.82,71.82,7300.0,53.1243,53.1317,53.1095,53.1095,7300.0
2014-08-13 14:50:00,71.82,71.83,71.76,71.8,10700.0,53.1095,53.1169,53.0651,53.0947,10700.0
2014-08-13 14:55:00,71.8,71.81,71.78,71.79,4300.0,53.0947,53.1021,53.0799,53.0873,4300.0
2014-08-13 15:00:00,71.79,71.82,71.73,71.75,11800.0,53.0873,53.1095,53.0429,53.0577,11800.0
2014-08-13 15:05:00,71.75,71.82,71.75,71.77,9200.0,53.0577,53.1095,53.0577,53.0725,9200.0
2014-08-13 15:10:00,71.78,71.81,71.77,71.8,7200.0,53.0799,53.1021,53.0725,53.0947,7200.0
2014-08-13 15:15:00,71.8,71.84,71.79,71.83,9100.0,53.0947,53.1243,53.0873,53.1169,9100.0
2014-08-13 15:20:00,71.84,71.87,71.83,71.87,8000.0,53.1243,53.1465,53.1169,53.1465,8000.0
2014-08-13 15:25:00,71.86,71.88,71.84,71.88,10600.0,53.1391,53.1539,53.1243,53.1539,10600.0
2014-08-13 15:30:00,71.88,71.88,71.81,71.82,9000.0,53.1539,53.1539,53.1021,53.1095,9000.0
2014-08-13 15:35:00,71.84,71.84,71.81,71.83,12600.0,53.1243,53.1243,53.1021,53.1169,12600.0
2014-08-13 15:40:00,71.83,71.88,71.82,71.88,12100.0,53.1169,53.1539,53.1095,53.1539,12100.0
2014-08-13 15:45:00,71.88,71.93,71.88,71.89,29900.0,53.1539,53.1908,53.1539,53.1613,29900.0
2014-08-13 15:50:00,71.9,71.93,71.87,71.87,30500.0,53.1687,53.1908,53.1465,53.1465,30500.0
2014-08-13 15:55:00,71.88,71.88,71.84,71.87,47600.0,53.1539,53.1539,53.1243,53.1465,47600.0
2014-08-14 09:30:00,72.11,72.36,71.84,72.34,29600.0,53.324,53.5088,53.1243,53.494,29600.0
2014-08-14 09:35:00,72.35,72.38,72.07,72.07,9000.0,53.5014,53.5236,53.2944,53.2944,9000.0
2014-08-14 09:40:00,72.06,72.18,72.02,72.04,18100.0,53.287,53.3757,53.2574,53.2722,18100.0
2014-08-14 09:45:00,72.03,72.31,72.03,72.2,24100.0,53.2648,53.4718,53.2648,53.3905,24100.0
2014-08-14 09:50:00,72.25,72.36,72.08,72.18,24500.0,53.4275,53.5088,53.3018,53.3757,24500.0
2014-08-14 09:55:00,72.18,72.29,72.17,72.19,15000.0,53.3757,53.4571,53.3683,53.3831,15000.0
2014-08-14 10:00:00,72.18,72.19,72.1,72.14,20800.0,53.3757,53.3831,53.3166,53.3461,20800.0
2014-08-14 10:05:00,72.12,72.19,72.07,72.19,13900.0,53.3313,53.3831,53.2944,53.3831,13900.0
2014-08-14 10:10:00,72.17,72.26,72.17,72.26,2800.0,53.3683,53.4349,53.3683,53.4349,2800.0
2014-08-14 10:15:00,72.26,72.28,72.24,72.24,4800.0,53.4349,53.4497,53.4201,53.4201,4800.0
2014-08-14 10:20:00,72.23,72.26,72.19,72.26,8100.0,53.4127,53.4349,53.3831,53.4349,8100.0
2014-08-14 10:25:00,72.29,72.32,72.17,72.23,6000.0,53.4571,53.4792,53.3683,53.4127,6000.0
2014-08-14 10:30:00,72.24,72.29,72.24,72.27,2300.0,53.4201,53.4571,53.4201,53.4423,2300.0
2014-08-14 10:35:00,72.27,72.27,72.2,72.22,5000.0,53.4423,53.4423,53.3905,53.4053,5000.0
2014-08-14 10:40:00,72.23,72.29,72.23,72.28,4500.0,53.4127,53.4571,53.4127,53.4497,4500.0
2014-08-14 10:45:00,72.3,72.32,72.28,72.31,2400.0,53.4645,53.4792,53.4497,53.4718,2400.0
2014-08-14 10:50:00,72.27,72.3,72.22,72.25,11900.0,53.4423,53.4645,53.4053,53.4275,11900.0
2014-08-14 10:55:00,72.22,72.23,72.13,72.17,7900.0,53.4053,53.4127,53.3387,53.3683,7900.0
2014-08-14 11:00:00,72.14,72.18,72.12,72.12,2300.0,53.3461,53.3757,53.3313,53.3313,2300.0
2014-08-14 11:05:00,72.11,72.12,72.08,72.1,4400.0,53.324,53.3313,53.3018,53.3166,4400.0
2014-08-14 11:10:00,72.1,72.1,72.02,72.04,6200.0,53.3166,53.3166,53.2574,53.2722,6200.0
2014-08-14 11:15:00,72.06,72.16,72.06,72.13,8400.0,53.287,53.3609,53.287,53.3387,8400.0
2014-08-14 11:20:00,72.1,72.12,72.08,72.12,3300.0,53.3166,53.3313,53.3018,53.3313,3300.0
2014-08-14 11:25:00,72.09,72.09,72.01,72.04,4800.0,53.3092,53.3092,53.25,53.2722,4800.0
2014-08-14 11:30:00,72.04,72.05,71.95,71.99,7800.0,53.2722,53.2796,53.2056,53.2352,7800.0
2014-08-14 11:35:00,71.98,71.98,71.92,71.95,4500.0,53.2278,53.2278,53.1835,53.2056,4500.0
2014-08-14 11:40:00,71.92,72.0,71.9,71.92,23600.0,53.1835,53.2426,53.1687,53.1835,23600.0
2014-08-14 11:45:00,71.93,72.01,71.92,72.01,6800.0,53.1908,53.25,53.1835,53.25,6800.0
2014-08-14 11:50:00,72.0,72.01,71.96,71.98,4000.0,53.2426,53.25,53.213,53.2278,4000.0
2014-08-14 11:55:00,71.99,72.03,71.99,72.03,3000.0,53.2352,53.2648,53.2352,53.2648,3000.0
2014-08-14 12:00:00,72.04,72.04,71.99,72.04,4800.0,53.2722,53.2722,53.2352,53.2722,4800.0
2014-08-14 12:05:00,72.03,72.07,72.01,72.07,6100.0,53.2648,53.2944,53.25,53.2944,6100.0
2014-08-14 12:10:00,72.05,72.06,72.03,72.03,2800.0,53.2796,53.287,53.2648,53.2648,2800.0
2014-08-14 12:15:00,72.03,72.07,72.03,72.07,5800.0,53.2648,53.2944,53.2648,53.2944,5800.0
2014-08-14 12:20:00,72.06,72.06,72.04,72.05,4200.0,53.287,53.287,53.2722,53.2796,4200.0
2014-08-14 12:25:00,72.05,72.05,71.99,72.01,7000.0,53.2796,53.2796,53.2352,53.25,7000.0
2014-08-14 12:30:00,72.0,72.02,71.98,72.01,2900.0,53.2426,53.2574,53.2278,53.25,2900.0
2014-08-14 12:35:00,72.01,72.02,71.98,71.98,5700.0,53.25,53.2574,53.2278,53.2278,5700.0
2014-08-14 12:40:00,71.99,71.99,71.97,71.97,3700.0,53.2352,53.2352,53.2204,53.2204,3700.0
2014-08-14 12:45:00,71.96,71.96,71.92,71.92,3300.0,53.213,53.213,53.1835,53.1835,3300.0
2014-08-14 12:50:00,71.93,71.99,71.93,71.99,3300.0,53.1908,53.2352,53.1908,53.2352,3300.0
2014-08-14 12:55:00,71.97,71.97,71.9,71.92,6000.0,53.2204,53.2204,53.1687,53.1835,6000.0
2014-08-14 13:00:00,71.94,71.96,71.9,71.96,3900.0,53.1982,53.213,53.1687,53.213,3900.0
2014-08-14 13:05:00,71.94,71.95,71.89,71.91,3000.0,53.1982,53.2056,53.1613,53.1761,3000.0
2014-08-14 13:10:00,71.92,72.0,71.92,71.99,2700.0,53.1835,53.2426,53.1835,53.2352,2700.0
2014-08-14 13:15:00,71.99,72.02,71.98,72.01,5400.0,53.2352,53.2574,53.2278,53.25,5400.0
2014-08-14 13:20:00,72.01,72.03,71.99,72.0,4000.0,53.25,53.2648,53.2352,53.2426,4000.0
2014-08-14 13:25:00,72.0,72.04,72.0,72.0,3200.0,53.2426,53.2722,53.2426,53.2426,3200.0
2014-08-14 13:30:00,72.01,72.01,71.97,71.97,4200.0,53.25,53.25,53.2204,53.2204,4200.0
2014-08-14 13:35:00,71.97,72.03,71.96,71.99,10500.0,53.2204,53.2648,53.213,53.2352,10500.0
2014-08-14 13:40:00,72.0,72.04,72.0,72.0,2800.0,53.2426,53.2722,53.2426,53.2426,2800.0
2014-08-14 13:45:00,71.99,72.01,71.95,71.95,21500.0,53.2352,53.25,53.2056,53.2056,21500.0
2014-08-14 13:50:00,71.96,72.0,71.95,72.0,2600.0,53.213,53.2426,53.2056,53.2426,2600.0
2014-08-14 13:55:00,72.0,72.02,71.96,71.99,4600.0,53.2426,53.2574,53.213,53.2352,4600.0
2014-08-14 14:00:00,71.99,72.02,71.99,72.0,5300.0,53.2352,53.2574,53.2352,53.2426,5300.0
2014-08-14 14:05:00,72.0,72.02,72.0,72.02,5400.0,53.2426,53.2574,53.2426,53.2574,5400.0
2014-08-14 14:10:00,72.02,72.02,71.99,72.01,4500.0,53.2574,53.2574,53.2352,53.25,4500.0
2014-08-14 14:15:00,71.99,72.0,71.94,72.0,6100.0,53.2352,53.2426,53.1982,53.2426,6100.0
2014-08-14 14:20:00,71.99,72.02,71.99,72.02,4200.0,53.2352,53.2574,53.2352,53.2574,4200.0
2014-08-14 14:25:00,72.01,72.06,72.01,72.06,8700.0,53.25,53.287,53.25,53.287,8700.0
2014-08-14 14:30:00,72.07,72.08,72.05,72.06,10800.0,53.2944,53.3018,53.2796,53.287,10800.0
2014-08-14 14:35:00,72.06,72.09,72.05,72.07,6500.0,53.287,53.3092,53.2796,53.2944,6500.0
2014-08-14 14:40:00,72.06,72.09,72.06,72.09,4500.0,53.287,53.3092,53.287,53.3092,4500.0
2014-08-14 14:45:00,72.09,72.1,72.07,72.07,8400.0,53.3092,53.3166,53.2944,53.2944,8400.0
2014-08-14 14:50:00,72.07,72.07,72.04,72.05,6600.0,53.2944,53.2944,53.2722,53.2796,6600.0
2014-08-14 14:55:00,72.05,72.05,72.01,72.05,15300.0,53.2796,53.2796,53.25,53.2796,15300.0
2014-08-14 15:00:00,72.05,72.09,72.03,72.06,10600.0,53.2796,53.3092,53.2648,53.287,10600.0
2014-08-14 15:05:00,72.05,72.09,72.03,72.05,10600.0,53.2796,53.3092,53.2648,53.2796,10600.0
2014-08-14 15:10:00,72.05,72.09,72.05,72.08,11200.0,53.2796,53.3092,53.2796,53.3018,11200.0
2014-08-14 15:15:00,72.08,72.09,72.07,72.09,4700.0,53.3018,53.3092,53.2944,53.3092,4700.0
2014-08-14 15:20:00,72.07,72.14,72.07,72.13,20900.0,53.2944,53.3461,53.2944,53.3387,20900.0
2014-08-14 15:25:00,72.14,72.16,72.13,72.15,10900.0,53.3461,53.3609,53.3387,53.3535,10900.0
2014-08-14 15:30:00,72.13,72.17,72.12,72.13,14500.0,53.3387,53.3683,53.3313,53.3387,14500.0
2014-08-14 15:35:00,72.13,72.13,72.08,72.08,14200.0,53.3387,53.3387,53.3018,53.3018,14200.0
2014-08-14 15:40:00,72.08,72.09,72.06,72.07,13300.0,53.3018,53.3092,53.287,53.2944,13300.0
2014-08-14 15:45:00,72.07,72.15,72.06,72.13,42900.0,53.2944,53.3535,53.287,53.3387,42900.0
2014-08-14 15:50:00,72.13,72.16,72.12,72.13,34100.0,53.3387,53.3609,53.3313,53.3387,34100.0
2014-08-14 15:55:00,72.14,72.15,72.11,72.13,68400.0,53.3461,53.3535,53.324,53.3387,68400.0
2014-08-15 09:30:00,72.21,72.25,71.91,72.05,117500.0,53.3979,53.4275,53.1761,53.2796,117500.0
2014-08-15 09:35:00,72.15,72.24,72.01,72.01,16700.0,53.3535,53.4201,53.25,53.25,16700.0
2014-08-15 09:40:00,72.02,72.32,72.01,72.04,74800.0,53.2574,53.4792,53.25,53.2722,74800.0
2014-08-15 09:45:00,72.15,72.27,72.08,72.13,23300.0,53.3535,53.4423,53.3018,53.3387,23300.0
2014-08-15 09:50:00,72.12,72.15,72.04,72.11,18900.0,53.3313,53.3535,53.2722,53.324,18900.0
2014-08-15 09:55:00,72.1,72.14,72.01,72.13,47300.0,53.3166,53.3461,53.25,53.3387,47300.0
2014-08-15 10:00:00,72.12,72.23,72.12,72.22,11300.0,53.3313,53.4127,53.3313,53.4053,11300.0
2014-08-15 10:05:00,72.22,72.23,72.13,72.13,10400.0,53.4053,53.4127,53.3387,53.3387,10400.0
2014-08-15 10:10:00,72.12,72.21,72.08,72.15,11400.0,53.3313,53.3979,53.3018,53.3535,11400.0
2014-08-15 10:15:00,72.12,72.18,72.1,72.15,10500.0,53.3313,53.3757,53.3166,53.3535,10500.0
2014-08-15 10:20:00,72.16,72.23,72.1,72.17,22400.0,53.3609,53.4127,53.3166,53.3683,22400.0
2014-08-15 10:25:00,72.17,72.23,72.09,72.22,31200.0,53.3683,53.4127,53.3092,53.4053,31200.0
2014-08-15 10:30:00,72.23,72.31,72.21,72.25,27700.0,53.4127,53.4718,53.3979,53.4275,27700.0
2014-08-15 10:35:00,72.25,72.25,72.11,72.23,21500.0,53.4275,53.4275,53.324,53.4127,21500.0
2014-08-15 10:40:00,72.19,72.2,71.88,71.98,24700.0,53.3831,53.3905,53.1539,53.2278,24700.0
2014-08-15 10:45:00,71.94,71.99,71.83,71.9,14900.0,53.1982,53.2352,53.1169,53.1687,14900.0
2014-08-15 10:50:00,71.87,71.92,71.66,71.74,28400.0,53.1465,53.1835,52.9912,53.0503,28400.0
2014-08-15 10:55:00,71.72,71.72,71.42,71.59,53300.0,53.0356,53.0356,52.8137,52.9394,53300.0
2014-08-15 11:00:00,71.62,71.74,71.5,71.62,11500.0,52.9616,53.0503,52.8729,52.9616,11500.0
2014-08-15 11:05:00,71.61,71.69,71.54,71.68,5300.0,52.9542,53.0134,52.9024,53.006,5300.0
2014-08-15 11:10:00,71.68,71.83,71.67,71.77,9000.0,53.006,53.1169,52.9986,53.0725,9000.0
2014-08-15 11:15:00,71.76,71.84,71.74,71.75,21200.0,53.0651,53.1243,53.0503,53.0577,21200.0
2014-08-15 11:20:00,71.73,71.73,71.61,71.62,6000.0,53.0429,53.0429,52.9542,52.9616,6000.0
2014-08-15 11:25:00,71.61,71.63,71.56,71.58,7400.0,52.9542,52.969,52.9172,52.932,7400.0
2014-08-15 11:30:00,71.6,71.68,71.52,71.59,6000.0,52.9468,53.006,52.8877,52.9394,6000.0
2014-08-15 11:35:00,71.6,71.68,71.58,71.6,3600.0,52.9468,53.006,52.932,52.9468,3600.0
2014-08-15 11:40:00,71.66,71.75,71.6,71.75,5300.0,52.9912,53.0577,52.9468,53.0577,5300.0
2014-08-15 11:45:00,71.75,71.75,71.6,71.61,6100.0,53.0577,53.0577,52.9468,52.9542,6100.0
2014-08-15 11:50:00,71.61,71.61,71.34,71.35,11600.0,52.9542,52.9542,52.7546,52.7619,11600.0
2014-08-15 11:55:00,71.37,71.44,71.27,71.41,8600.0,52.7767,52.8285,52.7028,52.8063,8600.0
2014-08-15 12:00:00,71.39,71.41,71.29,71.38,9400.0,52.7915,52.8063,52.7176,52.7841,9400.0
2014-08-15 12:05:00,71.38,71.48,71.37,71.46,14900.0,52.7841,52.8581,52.7767,52.8433,14900.0
2014-08-15 12:10:00,71.46,71.51,71.4,71.4,11000.0,52.8433,52.8803,52.7989,52.7989,11000.0
2014-08-15 12:15:00,71.39,71.44,71.33,71.37,7800.0,52.7915,52.8285,52.7472,52.7767,7800.0
2014-08-15 12:20:00,71.39,71.42,71.26,71.41,12900.0,52.7915,52.8137,52.6954,52.8063,12900.0
2014-08-15 12:25:00,71.38,71.51,71.36,71.5,10400.0,52.7841,52.8803,52.7693,52.8729,10400.0
2014-08-15 12:30:00,71.48,71.55,71.4,71.49,11600.0,52.8581,52.9098,52.7989,52.8655,11600.0
2014-08-15 12:35:00,71.46,71.54,71.44,71.51,18400.0,52.8433,52.9024,52.8285,52.8803,18400.0
2014-08-15 12:40:00,71.5,71.56,71.49,71.53,8400.0,52.8729,52.9172,52.8655,52.8951,8400.0
2014-08-15 12:45:00,71.52,71.52,71.42,71.42,10000.0,52.8877,52.8877,52.8137,52.8137,10000.0
2014-08-15 12:50:00,71.45,71.46,71.36,71.41,6600.0,52.8359,52.8433,52.7693,52.8063,6600.0
2014-08-15 12:55:00,71.41,71.41,71.31,71.33,12700.0,52.8063,52.8063,52.7324,52.7472,12700.0
2014-08-15 13:00:00,71.3,71.32,71.26,71.27,9900.0,52.725,52.7398,52.6954,52.7028,9900.0
2014-08-15 13:05:00,71.26,71.41,71.26,71.33,7000.0,52.6954,52.8063,52.6954,52.7472,7000.0
2014-08-15 13:10:00,71.33,71.44,71.32,71.41,10500.0,52.7472,52.8285,52.7398,52.8063,10500.0
2014-08-15 13:15:00,71.42,71.42,71.34,71.34,9000.0,52.8137,52.8137,52.7546,52.7546,9000.0
2014-08-15 13:20:00,71.33,71.35,71.28,71.32,7300.0,52.7472,52.7619,52.7102,52.7398,7300.0
2014-08-15 13:25:00,71.32,71.35,71.32,71.32,7100.0,52.7398,52.7619,52.7398,52.7398,7100.0
2014-08-15 13:30:00,71.31,71.32,71.27,71.28,9800.0,52.7324,52.7398,52.7028,52.7102,9800.0
2014-08-15 13:35:00,71.29,71.3,71.23,71.25,11000.0,52.7176,52.725,52.6732,52.688,11000.0
2014-08-15 13:40:00,71.26,71.37,71.25,71.35,11000.0,52.6954,52.7767,52.688,52.7619,11000.0
2014-08-15 13:45:00,71.36,71.36,71.26,71.28,12200.0,52.7693,52.7693,52.6954,52.7102,12200.0
2014-08-15 13:50:00,71.27,71.3,71.18,71.19,20000.0,52.7028,52.725,52.6362,52.6436,20000.0
2014-08-15 13:55:00,71.21,71.22,71.17,71.21,13200.0,52.6584,52.6658,52.6288,52.6584,13200.0
2014-08-15 14:00:00,71.2,71.37,71.2,71.34,39200.0,52.651,52.7767,52.651,52.7546,39200.0
2014-08-15 14:05:00,71.36,71.42,71.36,71.41,16300.0,52.7693,52.8137,52.7693,52.8063,16300.0
2014-08-15 14:10:00,71.41,71.49,71.4,71.48,37400.0,52.8063,52.8655,52.7989,52.8581,37400.0
2014-08-15 14:15:00,71.48,71.53,71.47,71.53,34000.0,52.8581,52.8951,52.8507,52.8951,34000.0
2014-08-15 14:20:00,71.52,71.56,71.51,71.56,9800.0,52.8877,52.9172,52.8803,52.9172,9800.0
2014-08-15 14:25:00,71.56,71.67,71.56,71.67,27500.0,52.9172,52.9986,52.9172,52.9986,27500.0
2014-08-15 14:30:00,71.66,71.73,71.64,71.64,19800.0,52.9912,53.0429,52.9764,52.9764,19800.0
2014-08-15 14:35:00,71.64,71.72,71.64,71.71,11700.0,52.9764,53.0356,52.9764,53.0282,11700.0
2014-08-15 14:40:00,71.72,71.83,71.71,71.78,13500.0,53.0356,53.1169,53.0282,53.0799,13500.0
2014-08-15 14:45:00,71.78,71.79,71.74,71.76,12300.0,53.0799,53.0873,53.0503,53.0651,12300.0
2014-08-15 14:50:00,71.75,71.81,71.72,71.76,16500.0,53.0577,53.1021,53.0356,53.0651,16500.0
2014-08-15 14:55:00,71.76,71.79,71.75,71.77,11500.0,53.0651,53.0873,53.0577,53.0725,11500.0
2014-08-15 15:00:00,71.77,71.81,71.7,71.72,19000.0,53.0725,53.1021,53.0208,53.0356,19000.0
2014-08-15 15:05:00,71.72,71.72,71.67,71.69,15500.0,53.0356,53.0356,52.9986,53.0134,15500.0
2014-08-15 15:10:00,71.69,71.69,71.58,71.59,20800.0,53.0134,53.0134,52.932,52.9394,20800.0
2014-08-15 15:15:00,71.58,71.6,71.5,71.54,53900.0,52.932,52.9468,52.8729,52.9024,53900.0
2014-08-15 15:20:00,71.54,71.58,71.47,71.48,17900.0,52.9024,52.932,52.8507,52.8581,17900.0
2014-08-15 15:25:00,71.48,71.48,71.39,71.4,34800.0,52.8581,52.8581,52.7915,52.7989,34800.0
2014-08-15 15:30:00,71.4,71.46,71.38,71.43,41000.0,52.7989,52.8433,52.7841,52.8211,41000.0
2014-08-15 15:35:00,71.43,71.45,71.38,71.38,41300.0,52.8211,52.8359,52.7841,52.7841,41300.0
2014-08-15 15:40:00,71.38,71.44,71.37,71.42,45300.0,52.7841,52.8285,52.7767,52.8137,45300.0
2014-08-15 15:45:00,71.41,71.49,71.41,71.48,59100.0,52.8063,52.8655,52.8063,52.8581,59100.0
2014-08-15 15:50:00,71.49,71.56,71.47,71.49,84300.0,52.8655,52.9172,52.8507,52.8655,84300.0
2014-08-15 15:55:00,71.48,71.49,71.34,71.44,370800.0,52.8581,52.8655,52.7546,52.8285,370800.0
2014-08-18 09:30:00,71.53,71.9,71.43,71.7,93500.0,52.8951,53.1687,52.8211,53.0208,93500.0
2014-08-18 09:35:00,71.74,71.75,71.56,71.65,11400.0,53.0503,53.0577,52.9172,52.9838,11400.0
2014-08-18 09:40:00,71.71,71.71,71.51,71.53,22600.0,53.0282,53.0282,52.8803,52.8951,22600.0
2014-08-18 09:45:00,71.53,71.69,71.53,71.68,13800.0,52.8951,53.0134,52.8951,53.006,13800.0
2014-08-18 09:50:00,71.68,71.82,71.68,71.82,36700.0,53.006,53.1095,53.006,53.1095,36700.0
2014-08-18 09:55:00,71.84,71.96,71.84,71.95,24600.0,53.1243,53.213,53.1243,53.2056,24600.0
2014-08-18 10:00:00,71.96,71.99,71.9,71.93,8100.0,53.213,53.2352,53.1687,53.1908,8100.0
2014-08-18 10:05:00,71.95,71.96,71.86,71.96,8200.0,53.2056,53.213,53.1391,53.213,8200.0
2014-08-18 10:10:00,71.97,71.97,71.86,71.91,16100.0,53.2204,53.2204,53.1391,53.1761,16100.0
2014-08-18 10:15:00,71.94,71.97,71.88,71.92,8900.0,53.1982,53.2204,53.1539,53.1835,8900.0
2014-08-18 10:20:00,71.9,71.93,71.83,71.89,15200.0,53.1687,53.1908,53.1169,53.1613,15200.0
2014-08-18 10:25:00,71.89,71.94,71.83,71.86,29200.0,53.1613,53.1982,53.1169,53.1391,29200.0
2014-08-18 10:30:00,71.88,71.99,71.88,71.97,25200.0,53.1539,53.2352,53.1539,53.2204,25200.0
2014-08-18 10:35:00,71.96,72.02,71.96,72.02,21100.0,53.213,53.2574,53.213,53.2574,21100.0
2014-08-18 10:40:00,72.02,72.08,72.01,72.08,14900.0,53.2574,53.3018,53.25,53.3018,14900.0
2014-08-18 10:45:00,72.08,72.12,72.05,72.11,13800.0,53.3018,53.3313,53.2796,53.324,13800.0
2014-08-18 10:50:00,72.12,72.2,72.12,72.19,13400.0,53.3313,53.3905,53.3313,53.3831,13400.0
2014-08-18 10:55:00,72.19,72.23,72.16,72.19,24100.0,53.3831,53.4127,53.3609,53.3831,24100.0
2014-08-18 11:00:00,72.2,72.2,72.1,72.16,9300.0,53.3905,53.3905,53.3166,53.3609,9300.0
2014-08-18 11:05:00,72.18,72.23,72.14,72.23,11000.0,53.3757,53.4127,53.3461,53.4127,11000.0
2014-08-18 11:10:00,72.23,72.28,72.23,72.25,10400.0,53.4127,53.4497,53.4127,53.4275,10400.0
2014-08-18 11:15:00,72.24,72.31,72.22,72.31,8200.0,53.4201,53.4718,53.4053,53.4718,8200.0
2014-08-18 11:20:00,72.3,72.31,72.26,72.31,7600.0,53.4645,53.4718,53.4349,53.4718,7600.0
2014-08-18 11:25:00,72.3,72.3,72.19,72.2,11500.0,53.4645,53.4645,53.3831,53.3905,11500.0
2014-08-18 11:30:00,72.2,72.3,72.2,72.3,15400.0,53.3905,53.4645,53.3905,53.4645,15400.0
2014-08-18 11:35:00,72.31,72.37,72.3,72.37,18300.0,53.4718,53.5162,53.4645,53.5162,18300.0
2014-08-18 11:40:00,72.37,72.38,72.3,72.31,11700.0,53.5162,53.5236,53.4645,53.4718,11700.0
2014-08-18 11:45:00,72.31,72.41,72.31,72.31,29900.0,53.4718,53.5458,53.4718,53.4718,29900.0
2014-08-18 11:50:00,72.3,72.37,72.29,72.35,9600.0,53.4645,53.5162,53.4571,53.5014,9600.0
2014-08-18 11:55:00,72.35,72.36,72.26,72.28,11700.0,53.5014,53.5088,53.4349,53.4497,11700.0
2014-08-18 12:00:00,72.27,72.29,72.23,72.24,9300.0,53.4423,53.4571,53.4127,53.4201,9300.0
2014-08-18 12:05:00,72.25,72.26,72.17,72.19,9700.0,53.4275,53.4349,53.3683,53.3831,9700.0
2014-08-18 12:10:00,72.19,72.2,72.13,72.13,6900.0,53.3831,53.3905,53.3387,53.3387,6900.0
2014-08-18 12:15:00,72.12,72.18,72.11,72.17,8100.0,53.3313,53.3757,53.324,53.3683,8100.0
2014-08-18 12:20:00,72.16,72.17,72.13,72.14,4800.0,53.3609,53.3683,53.3387,53.3461,4800.0
2014-08-18 12:25:00,72.14,72.15,72.1,72.12,12100.0,53.3461,53.3535,53.3166,53.3313,12100.0
2014-08-18 12:30:00,72.12,72.12,72.06,72.08,6500.0,53.3313,53.3313,53.287,53.3018,6500.0
2014-08-18 12:35:00,72.08,72.12,72.04,72.04,13000.0,53.3018,53.3313,53.2722,53.2722,13000.0
2014-08-18 12:40:00,72.03,72.09,72.01,72.03,15200.0,53.2648,53.3092,53.25,53.2648,15200.0
2014-08-18 12:45:00,72.03,72.04,71.95,71.95,19100.0,53.2648,53.2722,53.2056,53.2056,19100.0
2014-08-18 12:50:00,71.95,72.01,71.94,72.0,8100.0,53.2056,53.25,53.1982,53.2426,8100.0
2014-08-18 12:55:00,72.05,72.05,71.98,72.01,8000.0,53.2796,53.2796,53.2278,53.25,8000.0
2014-08-18 13:00:00,71.99,72.01,71.98,72.01,6300.0,53.2352,53.25,53.2278,53.25,6300.0
2014-08-18 13:05:00,72.0,72.02,71.99,72.01,12100.0,53.2426,53.2574,53.2352,53.25,12100.0
2014-08-18 13:10:00,72.01,72.03,72.0,72.03,7600.0,53.25,53.2648,53.2426,53.2648,7600.0
2014-08-18 13:15:00,72.01,72.02,71.95,72.02,10000.0,53.25,53.2574,53.2056,53.2574,10000.0
2014-08-18 13:20:00,72.02,72.02,71.98,71.98,6100.0,53.2574,53.2574,53.2278,53.2278,6100.0
2014-08-18 13:25:00,71.99,72.0,71.98,71.98,3600.0,53.2352,53.2426,53.2278,53.2278,3600.0
2014-08-18 13:30:00,71.98,72.05,71.98,72.03,8200.0,53.2278,53.2796,53.2278,53.2648,8200.0
2014-08-18 13:35:00,72.04,72.05,72.0,72.0,7100.0,53.2722,53.2796,53.2426,53.2426,7100.0
2014-08-18 13:40:00,72.0,72.01,71.98,71.98,4700.0,53.2426,53.25,53.2278,53.2278,4700.0
2014-08-18 13:45:00,71.98,71.98,71.94,71.96,8100.0,53.2278,53.2278,53.1982,53.213,8100.0
2014-08-18 13:50:00,71.96,71.99,71.95,71.97,2200.0,53.213,53.2352,53.2056,53.2204,2200.0
2014-08-18 13:55:00,71.97,72.0,71.94,71.95,8100.0,53.2204,53.2426,53.1982,53.2056,8100.0
2014-08-18 14:00:00,71.96,72.0,71.96,71.99,4800.0,53.213,53.2426,53.213,53.2352,4800.0
2014-08-18 14:05:00,72.0,72.01,71.94,72.01,11300.0,53.2426,53.25,53.1982,53.25,11300.0
2014-08-18 14:10:00,72.01,72.02,71.98,71.98,9000.0,53.25,53.2574,53.2278,53.2278,9000.0
2014-08-18 14:15:00,71.99,72.0,71.97,71.97,9200.0,53.2352,53.2426,53.2204,53.2204,9200.0
2014-08-18 14:20:00,71.97,71.98,71.94,71.96,6500.0,53.2204,53.2278,53.1982,53.213,6500.0
2014-08-18 14:25:00,71.96,71.99,71.87,71.9,23000.0,53.213,53.2352,53.1465,53.1687,23000.0
2014-08-18 14:30:00,71.88,71.94,71.87,71.87,7600.0,53.1539,53.1982,53.1465,53.1465,7600.0
2014-08-18 14:35:00,71.87,71.94,71.87,71.92,6400.0,53.1465,53.1982,53.1465,53.1835,6400.0
2014-08-18 14:40:00,71.93,71.98,71.92,71.96,9600.0,53.1908,53.2278,53.1835,53.213,9600.0
2014-08-18 14:45:00,71.96,71.99,71.9,71.92,8400.0,53.213,53.2352,53.1687,53.1835,8400.0
2014-08-18 14:50:00,71.91,71.91,71.87,71.9,4700.0,53.1761,53.1761,53.1465,53.1687,4700.0
2014-08-18 14:55:00,71.9,71.96,71.9,71.92,7300.0,53.1687,53.213,53.1687,53.1835,7300.0
2014-08-18 15:00:00,71.92,71.94,71.91,71.93,7800.0,53.1835,53.1982,53.1761,53.1908,7800.0
2014-08-18 15:05:00,71.94,71.99,71.92,71.97,24200.0,53.1982,53.2352,53.1835,53.2204,24200.0
2014-08-18 15:10:00,71.97,71.99,71.91,71.92,65800.0,53.2204,53.2352,53.1761,53.1835,65800.0
2014-08-18 15:15:00,71.91,72.03,71.91,72.01,56200.0,53.1761,53.2648,53.1761,53.25,56200.0
2014-08-18 15:20:00,72.03,72.06,72.0,72.05,15500.0,53.2648,53.287,53.2426,53.2796,15500.0
2014-08-18 15:25:00,72.03,72.1,72.03,72.07,9300.0,53.2648,53.3166,53.2648,53.2944,9300.0
2014-08-18 15:30:00,72.06,72.07,72.02,72.04,11100.0,53.287,53.2944,53.2574,53.2722,11100.0
2014-08-18 15:35:00,72.05,72.12,72.04,72.1,13800.0,53.2796,53.3313,53.2722,53.3166,13800.0
2014-08-18 15:40:00,72.09,72.09,72.07,72.07,13200.0,53.3092,53.3092,53.2944,53.2944,13200.0
2014-08-18 15:45:00,72.08,72.16,72.08,72.13,20400.0,53.3018,53.3609,53.3018,53.3387,20400.0
2014-08-18 15:50:00,72.14,72.17,72.13,72.16,27600.0,53.3461,53.3683,53.3387,53.3609,27600.0
2014-08-18 15:55:00,72.17,72.23,72.15,72.21,94800.0,53.3683,53.4127,53.3535,53.3979,94800.0
2014-08-19 09:30:00,72.25,72.36,72.04,72.36,40300.0,53.4275,53.5088,53.2722,53.5088,40300.0
2014-08-19 09:35:00,72.36,72.38,72.21,72.28,8900.0,53.5088,53.5236,53.3979,53.4497,8900.0
2014-08-19 09:40:00,72.29,72.4,72.21,72.32,20600.0,53.4571,53.5384,53.3979,53.4792,20600.0
2014-08-19 09:45:00,72.32,72.42,72.24,72.42,32300.0,53.4792,53.5532,53.4201,53.5532,32300.0
2014-08-19 09:50:00,72.43,72.44,72.39,72.39,15600.0,53.5606,53.568,53.531,53.531,15600.0
2014-08-19 09:55:00,72.37,72.57,72.37,72.54,15000.0,53.5162,53.6641,53.5162,53.6419,15000.0
2014-08-19 10:00:00,72.58,72.58,72.43,72.46,6200.0,53.6715,53.6715,53.5606,53.5828,6200.0
2014-08-19 10:05:00,72.44,72.46,72.37,72.45,4100.0,53.568,53.5828,53.5162,53.5754,4100.0
2014-08-19 10:10:00,72.46,72.54,72.44,72.54,4300.0,53.5828,53.6419,53.568,53.6419,4300.0
2014-08-19 10:15:00,72.54,72.6,72.52,72.6,3600.0,53.6419,53.6863,53.6271,53.6863,3600.0
2014-08-19 10:20:00,72.58,72.58,72.49,72.51,7700.0,53.6715,53.6715,53.605,53.6197,7700.0
2014-08-19 10:25:00,72.54,72.58,72.5,72.51,9000.0,53.6419,53.6715,53.6123,53.6197,9000.0
2014-08-19 10:30:00,72.52,72.6,72.52,72.52,25000.0,53.6271,53.6863,53.6271,53.6271,25000.0
2014-08-19 10:35:00,72.53,72.67,72.53,72.67,7800.0,53.6345,53.7381,53.6345,53.7381,7800.0
2014-08-19 10:40:00,72.65,72.68,72.6,72.66,4500.0,53.7233,53.7455,53.6863,53.7307,4500.0
2014-08-19 10:45:00,72.67,72.72,72.66,72.72,4100.0,53.7381,53.775,53.7307,53.775,4100.0
2014-08-19 10:50:00,72.71,72.8,72.71,72.77,8500.0,53.7676,53.8342,53.7676,53.812,8500.0
2014-08-19 10:55:00,72.8,72.8,72.77,72.79,4800.0,53.8342,53.8342,53.812,53.8268,4800.0
2014-08-19 11:00:00,72.78,72.83,72.78,72.79,8800.0,53.8194,53.8564,53.8194,53.8268,8800.0
2014-08-19 11:05:00,72.78,72.82,72.78,72.81,14200.0,53.8194,53.849,53.8194,53.8416,14200.0
2014-08-19 11:10:00,72.81,72.88,72.79,72.87,15600.0,53.8416,53.8934,53.8268,53.886,15600.0
2014-08-19 11:15:00,72.87,72.87,72.78,72.79,15500.0,53.886,53.886,53.8194,53.8268,15500.0
2014-08-19 11:20:00,72.8,72.82,72.79,72.79,11300.0,53.8342,53.849,53.8268,53.8268,11300.0
2014-08-19 11:25:00,72.78,72.87,72.78,72.84,13600.0,53.8194,53.886,53.8194,53.8638,13600.0
2014-08-19 11:30:00,72.84,72.86,72.77,72.78,10400.0,53.8638,53.8786,53.812,53.8194,10400.0
2014-08-19 11:35:00,72.78,72.82,72.76,72.76,13900.0,53.8194,53.849,53.8046,53.8046,13900.0
2014-08-19 11:40:00,72.76,72.78,72.7,72.72,16800.0,53.8046,53.8194,53.7602,53.775,16800.0
2014-08-19 11:45:00,72.72,72.8,72.72,72.79,14500.0,53.775,53.8342,53.775,53.8268,14500.0
2014-08-19 11:50:00,72.8,72.84,72.8,72.82,8600.0,53.8342,53.8638,53.8342,53.849,8600.0
2014-08-19 11:55:00,72.83,72.85,72.77,72.81,15100.0,53.8564,53.8712,53.812,53.8416,15100.0
2014-08-19 12:00:00,72.8,72.85,72.79,72.83,8800.0,53.8342,53.8712,53.8268,53.8564,8800.0
2014-08-19 12:05:00,72.84,72.84,72.75,72.77,13700.0,53.8638,53.8638,53.7972,53.812,13700.0
2014-08-19 12:10:00,72.78,72.8,72.73,72.74,23800.0,53.8194,53.8342,53.7824,53.7898,23800.0
2014-08-19 12:15:00,72.74,72.77,72.7,72.74,17500.0,53.7898,53.812,53.7602,53.7898,17500.0
2014-08-19 12:20:00,72.74,72.76,72.74,72.74,8000.0,53.7898,53.8046,53.7898,53.7898,8000.0
2014-08-19 12:25:00,72.75,72.79,72.73,72.73,11400.0,53.7972,53.8268,53.7824,53.7824,11400.0
2014-08-19 12:30:00,72.74,72.76,72.73,72.76,8800.0,53.7898,53.8046,53.7824,53.8046,8800.0
2014-08-19 12:35:00,72.76,72.82,72.76,72.82,11100.0,53.8046,53.849,53.8046,53.849,11100.0
2014-08-19 12:40:00,72.82,72.87,72.81,72.87,7700.0,53.849,53.886,53.8416,53.886,7700.0
2014-08-19 12:45:00,72.87,72.87,72.83,72.83,8200.0,53.886,53.886,53.8564,53.8564,8200.0
2014-08-19 12:50:00,72.83,72.83,72.78,72.8,6500.0,53.8564,53.8564,53.8194,53.8342,6500.0
2014-08-19 12:55:00,72.8,72.8,72.74,72.79,10600.0,53.8342,53.8342,53.7898,53.8268,10600.0
2014-08-19 13:00:00,72.79,72.87,72.79,72.87,16300.0,53.8268,53.886,53.8268,53.886,16300.0
2014-08-19 13:05:00,72.87,72.87,72.86,72.86,4900.0,53.886,53.886,53.8786,53.8786,4900.0
2014-08-19 13:10:00,72.85,72.86,72.78,72.85,29100.0,53.8712,53.8786,53.8194,53.8712,29100.0
2014-08-19 13:15:00,72.84,72.85,72.79,72.81,7000.0,53.8638,53.8712,53.8268,53.8416,7000.0
2014-08-19 13:20:00,72.81,72.85,72.81,72.82,9700.0,53.8416,53.8712,53.8416,53.849,9700.0
2014-08-19 13:25:00,72.81,72.84,72.75,72.82,36000.0,53.8416,53.8638,53.7972,53.849,36000.0
2014-08-19 13:30:00,72.85,72.87,72.83,72.83,8200.0,53.8712,53.886,53.8564,53.8564,8200.0
2014-08-19 13:35:00,72.83,72.84,72.8,72.84,6800.0,53.8564,53.8638,53.8342,53.8638,6800.0
2014-08-19 13:40:00,72.84,72.86,72.83,72.86,9700.0,53.8638,53.8786,53.8564,53.8786,9700.0
2014-08-19 13:45:00,72.88,72.88,72.82,72.83,11000.0,53.8934,53.8934,53.849,53.8564,11000.0
2014-08-19 13:50:00,72.83,72.85,72.81,72.82,16100.0,53.8564,53.8712,53.8416,53.849,16100.0
2014-08-19 13:55:00,72.81,72.84,72.81,72.83,14800.0,53.8416,53.8638,53.8416,53.8564,14800.0
2014-08-19 14:00:00,72.83,72.84,72.8,72.81,17300.0,53.8564,53.8638,53.8342,53.8416,17300.0
2014-08-19 14:05:00,72.82,72.83,72.8,72.81,11800.0,53.849,53.8564,53.8342,53.8416,11800.0
2014-08-19 14:10:00,72.82,72.91,72.81,72.89,25700.0,53.849,53.9155,53.8416,53.9007,25700.0
2014-08-19 14:15:00,72.88,72.9,72.87,72.88,8400.0,53.8934,53.9081,53.886,53.8934,8400.0
2014-08-19 14:20:00,72.89,72.93,72.89,72.91,8900.0,53.9007,53.9303,53.9007,53.9155,8900.0
2014-08-19 14:25:00,72.91,72.91,72.81,72.81,69400.0,53.9155,53.9155,53.8416,53.8416,69400.0
2014-08-19 14:30:00,72.81,72.84,72.78,72.8,26800.0,53.8416,53.8638,53.8194,53.8342,26800.0
2014-08-19 14:35:00,72.81,72.85,72.8,72.82,29800.0,53.8416,53.8712,53.8342,53.849,29800.0
2014-08-19 14:40:00,72.83,72.85,72.79,72.8,33100.0,53.8564,53.8712,53.8268,53.8342,33100.0
2014-08-19 14:45:00,72.8,72.81,72.79,72.79,27700.0,53.8342,53.8416,53.8268,53.8268,27700.0
2014-08-19 14:50:00,72.8,72.83,72.79,72.8,20900.0,53.8342,53.8564,53.8268,53.8342,20900.0
2014-08-19 14:55:00,72.8,72.83,72.79,72.81,16700.0,53.8342,53.8564,53.8268,53.8416,16700.0
2014-08-19 15:00:00,72.8,72.84,72.79,72.8,30300.0,53.8342,53.8638,53.8268,53.8342,30300.0
2014-08-19 15:05:00,72.8,72.83,72.78,72.82,25100.0,53.8342,53.8564,53.8194,53.849,25100.0
2014-08-19 15:10:00,72.81,72.86,72.8,72.8,38900.0,53.8416,53.8786,53.8342,53.8342,38900.0
2014-08-19 15:15:00,72.8,72.84,72.76,72.84,29300.0,53.8342,53.8638,53.8046,53.8638,29300.0
2014-08-19 15:20:00,72.83,72.84,72.75,72.82,33800.0,53.8564,53.8638,53.7972,53.849,33800.0
2014-08-19 15:25:00,72.81,72.84,72.7,72.81,49800.0,53.8416,53.8638,53.7602,53.8416,49800.0
2014-08-19 15:30:00,72.81,72.82,72.74,72.74,40100.0,53.8416,53.849,53.7898,53.7898,40100.0
2014-08-19 15:35:00,72.74,72.75,72.7,72.73,28400.0,53.7898,53.7972,53.7602,53.7824,28400.0
2014-08-19 15:40:00,72.74,72.74,72.7,72.7,45900.0,53.7898,53.7898,53.7602,53.7602,45900.0
2014-08-19 15:45:00,72.7,72.73,72.67,72.7,39700.0,53.7602,53.7824,53.7381,53.7602,39700.0
2014-08-19 15:50:00,72.7,72.72,72.69,72.69,54800.0,53.7602,53.775,53.7529,53.7529,54800.0
2014-08-19 15:55:00,72.7,72.7,72.59,72.6,205100.0,53.7602,53.7602,53.6789,53.6863,205100.0
2014-08-20 09:30:00,72.45,72.54,72.15,72.45,51400.0,53.5754,53.6419,53.3535,53.5754,51400.0
2014-08-20 09:35:00,72.45,72.58,72.45,72.47,21900.0,53.5754,53.6715,53.5754,53.5902,21900.0
2014-08-20 09:40:00,72.47,72.54,72.45,72.51,17400.0,53.5902,53.6419,53.5754,53.6197,17400.0
2014-08-20 09:45:00,72.5,72.51,72.46,72.49,11600.0,53.6123,53.6197,53.5828,53.605,11600.0
2014-08-20 09:50:00,72.5,72.51,72.47,72.47,14100.0,53.6123,53.6197,53.5902,53.5902,14100.0
2014-08-20 09:55:00,72.46,72.46,72.31,72.35,63700.0,53.5828,53.5828,53.4718,53.5014,63700.0
2014-08-20 10:00:00,72.35,72.38,72.33,72.34,12600.0,53.5014,53.5236,53.4866,53.494,12600.0
2014-08-20 10:05:00,72.34,72.4,72.34,72.39,6400.0,53.494,53.5384,53.494,53.531,6400.0
2014-08-20 10:10:00,72.37,72.41,72.32,72.39,34100.0,53.5162,53.5458,53.4792,53.531,34100.0
2014-08-20 10:15:00,72.39,72.4,72.31,72.4,30800.0,53.531,53.5384,53.4718,53.5384,30800.0
2014-08-20 10:20:00,72.4,72.49,72.39,72.49,30000.0,53.5384,53.605,53.531,53.605,30000.0
2014-08-20 10:25:00,72.48,72.59,72.47,72.55,13700.0,53.5976,53.6789,53.5902,53.6493,13700.0
2014-08-20 10:30:00,72.54,72.55,72.45,72.49,49000.0,53.6419,53.6493,53.5754,53.605,49000.0
2014-08-20 10:35:00,72.5,72.5,72.43,72.43,6600.0,53.6123,53.6123,53.5606,53.5606,6600.0
2014-08-20 10:40:00,72.44,72.46,72.37,72.38,16700.0,53.568,53.5828,53.5162,53.5236,16700.0
2014-08-20 10:45:00,72.39,72.43,72.38,72.42,9400.0,53.531,53.5606,53.5236,53.5532,9400.0
2014-08-20 10:50:00,72.41,72.46,72.39,72.45,14900.0,53.5458,53.5828,53.531,53.5754,14900.0
2014-08-20 10:55:00,72.44,72.46,72.43,72.44,11000.0,53.568,53.5828,53.5606,53.568,11000.0
2014-08-20 11:00:00,72.45,72.46,72.44,72.45,22100.0,53.5754,53.5828,53.568,53.5754,22100.0
2014-08-20 11:05:00,72.45,72.45,72.42,72.43,15500.0,53.5754,53.5754,53.5532,53.5606,15500.0
2014-08-20 11:10:00,72.42,72.46,72.42,72.45,13700.0,53.5532,53.5828,53.5532,53.5754,13700.0
2014-08-20 11:15:00,72.45,72.45,72.4,72.41,23900.0,53.5754,53.5754,53.5384,53.5458,23900.0
2014-08-20 11:20:00,72.41,72.42,72.41,72.42,6300.0,53.5458,53.5532,53.5458,53.5532,6300.0
2014-08-20 11:25:00,72.42,72.46,72.41,72.43,28100.0,53.5532,53.5828,53.5458,53.5606,28100.0
2014-08-20 11:30:00,72.44,72.47,72.43,72.44,11200.0,53.568,53.5902,53.5606,53.568,11200.0
2014-08-20 11:35:00,72.43,72.46,72.43,72.44,8700.0,53.5606,53.5828,53.5606,53.568,8700.0
2014-08-20 11:40:00,72.45,72.46,72.44,72.45,5500.0,53.5754,53.5828,53.568,53.5754,5500.0
2014-08-20 11:45:00,72.45,72.46,72.43,72.44,9000.0,53.5754,53.5828,53.5606,53.568,9000.0
2014-08-20 11:50:00,72.43,72.46,72.42,72.44,10000.0,53.5606,53.5828,53.5532,53.568,10000.0
2014-08-20 11:55:00,72.45,72.5,72.44,72.47,14100.0,53.5754,53.6123,53.568,53.5902,14100.0
2014-08-20 12:00:00,72.47,72.47,72.44,72.44,6400.0,53.5902,53.5902,53.568,53.568,6400.0
2014-08-20 12:05:00,72.44,72.45,72.42,72.45,10200.0,53.568,53.5754,53.5532,53.5754,10200.0
2014-08-20 12:10:00,72.45,72.45,72.42,72.44,6700.0,53.5754,53.5754,53.5532,53.568,6700.0
2014-08-20 12:15:00,72.45,72.48,72.45,72.48,12600.0,53.5754,53.5976,53.5754,53.5976,12600.0
2014-08-20 12:20:00,72.48,72.49,72.43,72.43,6100.0,53.5976,53.605,53.5606,53.5606,6100.0
2014-08-20 12:25:00,72.43,72.44,72.42,72.43,11000.0,53.5606,53.568,53.5532,53.5606,11000.0
2014-08-20 12:30:00,72.43,72.45,72.43,72.44,7700.0,53.5606,53.5754,53.5606,53.568,7700.0
2014-08-20 12:35:00,72.44,72.45,72.44,72.44,4000.0,53.568,53.5754,53.568,53.568,4000.0
2014-08-20 12:40:00,72.44,72.45,72.44,72.45,15400.0,53.568,53.5754,53.568,53.5754,15400.0
2014-08-20 12:45:00,72.45,72.45,72.4,72.42,23000.0,53.5754,53.5754,53.5384,53.5532,23000.0
2014-08-20 12:50:00,72.42,72.42,72.4,72.4,5000.0,53.5532,53.5532,53.5384,53.5384,5000.0
2014-08-20 12:55:00,72.4,72.42,72.38,72.42,23300.0,53.5384,53.5532,53.5236,53.5532,23300.0
2014-08-20 13:00:00,72.42,72.42,72.36,72.41,26100.0,53.5532,53.5532,53.5088,53.5458,26100.0
2014-08-20 13:05:00,72.41,72.42,72.41,72.42,10400.0,53.5458,53.5532,53.5458,53.5532,10400.0
2014-08-20 13:10:00,72.42,72.42,72.38,72.4,24800.0,53.5532,53.5532,53.5236,53.5384,24800.0
2014-08-20 13:15:00,72.4,72.45,72.4,72.45,19100.0,53.5384,53.5754,53.5384,53.5754,19100.0
2014-08-20 13:20:00,72.45,72.45,72.44,72.45,9700.0,53.5754,53.5754,53.568,53.5754,9700.0
2014-08-20 13:25:00,72.45,72.45,72.43,72.45,15600.0,53.5754,53.5754,53.5606,53.5754,15600.0
2014-08-20 13:30:00,72.45,72.45,72.44,72.45,5100.0,53.5754,53.5754,53.568,53.5754,5100.0
2014-08-20 13:35:00,72.45,72.45,72.41,72.44,12700.0,53.5754,53.5754,53.5458,53.568,12700.0
2014-08-20 13:40:00,72.45,72.45,72.43,72.44,16800.0,53.5754,53.5754,53.5606,53.568,16800.0
2014-08-20 13:45:00,72.44,72.45,72.43,72.45,5700.0,53.568,53.5754,53.5606,53.5754,5700.0
2014-08-20 13:50:00,72.45,72.45,72.43,72.43,4200.0,53.5754,53.5754,53.5606,53.5606,4200.0
2014-08-20 13:55:00,72.44,72.45,72.43,72.45,7000.0,53.568,53.5754,53.5606,53.5754,7000.0
2014-08-20 14:00:00,72.45,72.45,72.32,72.33,29500.0,53.5754,53.5754,53.4792,53.4866,29500.0
2014-08-20 14:05:00,72.33,72.4,72.27,72.34,14400.0,53.4866,53.5384,53.4423,53.494,14400.0
2014-08-20 14:10:00,72.34,72.41,72.27,72.27,13700.0,53.494,53.5458,53.4423,53.4423,13700.0
2014-08-20 14:15:00,72.26,72.3,72.23,72.25,18100.0,53.4349,53.4645,53.4127,53.4275,18100.0
2014-08-20 14:20:00,72.25,72.29,72.25,72.25,41600.0,53.4275,53.4571,53.4275,53.4275,41600.0
2014-08-20 14:25:00,72.25,72.27,72.24,72.24,17100.0,53.4275,53.4423,53.4201,53.4201,17100.0
2014-08-20 14:30:00,72.25,72.28,72.24,72.25,25700.0,53.4275,53.4497,53.4201,53.4275,25700.0
2014-08-20 14:35:00,72.25,72.27,72.24,72.25,18300.0,53.4275,53.4423,53.4201,53.4275,18300.0
2014-08-20 14:40:00,72.25,72.26,72.24,72.25,18800.0,53.4275,53.4349,53.4201,53.4275,18800.0
2014-08-20 14:45:00,72.26,72.26,72.24,72.25,29500.0,53.4349,53.4349,53.4201,53.4275,29500.0
2014-08-20 14:50:00,72.25,72.35,72.24,72.3,37700.0,53.4275,53.5014,53.4201,53.4645,37700.0
2014-08-20 14:55:00,72.31,72.33,72.29,72.3,18100.0,53.4718,53.4866,53.4571,53.4645,18100.0
2014-08-20 15:00:00,72.3,72.34,72.3,72.34,28100.0,53.4645,53.494,53.4645,53.494,28100.0
2014-08-20 15:05:00,72.34,72.47,72.33,72.46,14200.0,53.494,53.5902,53.4866,53.5828,14200.0
2014-08-20 15:10:00,72.44,72.46,72.4,72.41,20600.0,53.568,53.5828,53.5384,53.5458,20600.0
2014-08-20 15:15:00,72.41,72.43,72.4,72.42,15700.0,53.5458,53.5606,53.5384,53.5532,15700.0
2014-08-20 15:20:00,72.42,72.44,72.42,72.44,18200.0,53.5532,53.568,53.5532,53.568,18200.0
2014-08-20 15:25:00,72.43,72.45,72.4,72.45,18800.0,53.5606,53.5754,53.5384,53.5754,18800.0
2014-08-20 15:30:00,72.46,72.46,72.41,72.44,26300.0,53.5828,53.5828,53.5458,53.568,26300.0
2014-08-20 15:35:00,72.44,72.53,72.44,72.51,35500.0,53.568,53.6345,53.568,53.6197,35500.0
2014-08-20 15:40:00,72.51,72.59,72.51,72.56,29100.0,53.6197,53.6789,53.6197,53.6567,29100.0
2014-08-20 15:45:00,72.56,72.6,72.56,72.59,36000.0,53.6567,53.6863,53.6567,53.6789,36000.0
2014-08-20 15:50:00,72.58,72.59,72.55,72.55,21800.0,53.6715,53.6789,53.6493,53.6493,21800.0
2014-08-20 15:55:00,72.56,72.56,72.46,72.48,35900.0,53.6567,53.6567,53.5828,53.5976,35900.0
2014-08-21 09:30:00,72.5,72.6,72.44,72.59,45500.0,53.6123,53.6863,53.568,53.6789,45500.0
2014-08-21 09:35:00,72.59,72.9,72.58,72.79,35100.0,53.6789,53.9081,53.6715,53.8268,35100.0
2014-08-21 09:40:00,72.79,72.85,72.73,72.82,20500.0,53.8268,53.8712,53.7824,53.849,20500.0
2014-08-21 09:45:00,72.84,72.96,72.84,72.94,15500.0,53.8638,53.9525,53.8638,53.9377,15500.0
2014-08-21 09:50:00,72.95,73.2,72.95,73.11,42100.0,53.9451,54.13,53.9451,54.0634,42100.0
2014-08-21 09:55:00,73.12,73.16,73.08,73.12,31800.0,54.0708,54.1004,54.0412,54.0708,31800.0
2014-08-21 10:00:00,73.13,73.16,73.03,73.04,25100.0,54.0782,54.1004,54.0043,54.0117,25100.0
2014-08-21 10:05:00,73.04,73.05,72.96,72.97,18000.0,54.0117,54.0191,53.9525,53.9599,18000.0
2014-08-21 10:10:00,72.94,72.99,72.9,72.94,18500.0,53.9377,53.9747,53.9081,53.9377,18500.0
2014-08-21 10:15:00,72.94,73.23,72.94,73.2,70500.0,53.9377,54.1522,53.9377,54.13,70500.0
2014-08-21 10:20:00,73.2,73.27,73.2,73.23,35300.0,54.13,54.1818,54.13,54.1522,35300.0
2014-08-21 10:25:00,73.23,73.3,73.23,73.26,22300.0,54.1522,54.2039,54.1522,54.1744,22300.0
2014-08-21 10:30:00,73.25,73.39,73.24,73.35,29100.0,54.167,54.2705,54.1596,54.2409,29100.0
2014-08-21 10:35:00,73.36,73.44,73.29,73.31,28800.0,54.2483,54.3075,54.1965,54.2113,28800.0
2014-08-21 10:40:00,73.29,73.38,73.28,73.31,18200.0,54.1965,54.2631,54.1891,54.2113,18200.0
2014-08-21 10:45:00,73.28,73.29,73.19,73.2,10700.0,54.1891,54.1965,54.1226,54.13,10700.0
2014-08-21 10:50:00,73.2,73.28,73.2,73.26,13700.0,54.13,54.1891,54.13,54.1744,13700.0
2014-08-21 10:55:00,73.26,73.27,73.22,73.22,12100.0,54.1744,54.1818,54.1448,54.1448,12100.0
2014-08-21 11:00:00,73.22,73.23,73.2,73.21,9100.0,54.1448,54.1522,54.13,54.1374,9100.0
2014-08-21 11:05:00,73.2,73.21,73.16,73.16,8300.0,54.13,54.1374,54.1004,54.1004,8300.0
2014-08-21 11:10:00,73.17,73.28,73.17,73.26,17100.0,54.1078,54.1891,54.1078,54.1744,17100.0
2014-08-21 11:15:00,73.27,73.27,73.24,73.25,7500.0,54.1818,54.1818,54.1596,54.167,7500.0
2014-08-21 11:20:00,73.24,73.25,73.12,73.12,12700.0,54.1596,54.167,54.0708,54.0708,12700.0
2014-08-21 11:25:00,73.11,73.14,73.09,73.1,12100.0,54.0634,54.0856,54.0486,54.056,12100.0
2014-08-21 11:30:00,73.11,73.22,73.11,73.22,18800.0,54.0634,54.1448,54.0634,54.1448,18800.0
2014-08-21 11:35:00,73.23,73.23,73.2,73.2,10200.0,54.1522,54.1522,54.13,54.13,10200.0
2014-08-21 11:40:00,73.22,73.28,73.18,73.27,22500.0,54.1448,54.1891,54.1152,54.1818,22500.0
2014-08-21 11:45:00,73.26,73.27,73.2,73.21,11300.0,54.1744,54.1818,54.13,54.1374,11300.0
2014-08-21 11:50:00,73.19,73.19,73.07,73.07,13900.0,54.1226,54.1226,54.0339,54.0339,13900.0
2014-08-21 11:55:00,73.08,73.11,73.07,73.08,13000.0,54.0412,54.0634,54.0339,54.0412,13000.0
2014-08-21 12:00:00,73.08,73.1,73.07,73.09,7200.0,54.0412,54.056,54.0339,54.0486,7200.0
2014-08-21 12:05:00,73.09,73.1,73.07,73.08,6100.0,54.0486,54.056,54.0339,54.0412,6100.0
2014-08-21 12:10:00,73.08,73.17,73.08,73.16,20200.0,54.0412,54.1078,54.0412,54.1004,20200.0
2014-08-21 12:15:00,73.18,73.27,73.17,73.25,18000.0,54.1152,54.1818,54.1078,54.167,18000.0
2014-08-21 12:20:00,73.25,73.29,73.24,73.26,10800.0,54.167,54.1965,54.1596,54.1744,10800.0
2014-08-21 12:25:00,73.25,73.25,73.19,73.25,8800.0,54.167,54.167,54.1226,54.167,8800.0
2014-08-21 12:30:00,73.24,73.26,73.22,73.22,8600.0,54.1596,54.1744,54.1448,54.1448,8600.0
2014-08-21 12:35:00,73.23,73.33,73.22,73.31,15500.0,54.1522,54.2261,54.1448,54.2113,15500.0
2014-08-21 12:40:00,73.31,73.34,73.29,73.3,8600.0,54.2113,54.2335,54.1965,54.2039,8600.0
2014-08-21 12:45:00,73.3,73.35,73.3,73.35,5900.0,54.2039,54.2409,54.2039,54.2409,5900.0
2014-08-21 12:50:00,73.34,73.35,73.33,73.34,9100.0,54.2335,54.2409,54.2261,54.2335,9100.0
2014-08-21 12:55:00,73.34,73.35,73.31,73.31,8400.0,54.2335,54.2409,54.2113,54.2113,8400.0
2014-08-21 13:00:00,73.31,73.41,73.31,73.41,10600.0,54.2113,54.2853,54.2113,54.2853,10600.0
2014-08-21 13:05:00,73.42,73.42,73.38,73.38,14100.0,54.2927,54.2927,54.2631,54.2631,14100.0
2014-08-21 13:10:00,73.38,73.38,73.34,73.34,6900.0,54.2631,54.2631,54.2335,54.2335,6900.0
2014-08-21 13:15:00,73.35,73.45,73.34,73.45,16200.0,54.2409,54.3149,54.2335,54.3149,16200.0
2014-08-21 13:20:00,73.43,73.45,73.41,73.44,10400.0,54.3001,54.3149,54.2853,54.3075,10400.0
2014-08-21 13:25:00,73.44,73.44,73.4,73.43,7700.0,54.3075,54.3075,54.2779,54.3001,7700.0
2014-08-21 13:30:00,73.42,73.45,73.41,73.42,16000.0,54.2927,54.3149,54.2853,54.2927,16000.0
2014-08-21 13:35:00,73.42,73.42,73.38,73.39,5200.0,54.2927,54.2927,54.2631,54.2705,5200.0
2014-08-21 13:40:00,73.38,73.39,73.33,73.36,8800.0,54.2631,54.2705,54.2261,54.2483,8800.0
2014-08-21 13:45:00,73.35,73.36,73.34,73.34,6300.0,54.2409,54.2483,54.2335,54.2335,6300.0
2014-08-21 13:50:00,73.34,73.34,73.29,73.3,5500.0,54.2335,54.2335,54.1965,54.2039,5500.0
2014-08-21 13:55:00,73.29,73.32,73.28,73.3,14200.0,54.1965,54.2187,54.1891,54.2039,14200.0
2014-08-21 14:00:00,73.29,73.3,73.23,73.23,8600.0,54.1965,54.2039,54.1522,54.1522,8600.0
2014-08-21 14:05:00,73.23,73.24,73.19,73.19,5900.0,54.1522,54.1596,54.1226,54.1226,5900.0
2014-08-21 14:10:00,73.18,73.29,73.18,73.28,15100.0,54.1152,54.1965,54.1152,54.1891,15100.0
2014-08-21 14:15:00,73.29,73.33,73.28,73.32,11400.0,54.1965,54.2261,54.1891,54.2187,11400.0
2014-08-21 14:20:00,73.32,73.35,73.28,73.28,13100.0,54.2187,54.2409,54.1891,54.1891,13100.0
2014-08-21 14:25:00,73.28,73.32,73.27,73.3,8800.0,54.1891,54.2187,54.1818,54.2039,8800.0
2014-08-21 14:30:00,73.29,73.31,73.28,73.3,6500.0,54.1965,54.2113,54.1891,54.2039,6500.0
2014-08-21 14:35:00,73.29,73.29,73.26,73.27,8300.0,54.1965,54.1965,54.1744,54.1818,8300.0
2014-08-21 14:40:00,73.26,73.29,73.26,73.28,10900.0,54.1744,54.1965,54.1744,54.1891,10900.0
2014-08-21 14:45:00,73.28,73.28,73.25,73.25,6000.0,54.1891,54.1891,54.167,54.167,6000.0
2014-08-21 14:50:00,73.25,73.29,73.25,73.25,16600.0,54.167,54.1965,54.167,54.167,16600.0
2014-08-21 14:55:00,73.25,73.34,73.25,73.3,20600.0,54.167,54.2335,54.167,54.2039,20600.0
2014-08-21 15:00:00,73.3,73.32,73.26,73.26,15400.0,54.2039,54.2187,54.1744,54.1744,15400.0
2014-08-21 15:05:00,73.26,73.27,73.24,73.26,7800.0,54.1744,54.1818,54.1596,54.1744,7800.0
2014-08-21 15:10:00,73.25,73.27,73.23,73.23,17300.0,54.167,54.1818,54.1522,54.1522,17300.0
2014-08-21 15:15:00,73.22,73.22,73.16,73.18,26700.0,54.1448,54.1448,54.1004,54.1152,26700.0
2014-08-21 15:20:00,73.17,73.23,73.17,73.23,10600.0,54.1078,54.1522,54.1078,54.1522,10600.0
2014-08-21 15:25:00,73.23,73.23,73.16,73.17,14200.0,54.1522,54.1522,54.1004,54.1078,14200.0
2014-08-21 15:30:00,73.17,73.19,73.13,73.13,15500.0,54.1078,54.1226,54.0782,54.0782,15500.0
2014-08-21 15:35:00,73.13,73.17,73.13,73.15,23800.0,54.0782,54.1078,54.0782,54.093,23800.0
2014-08-21 15:40:00,73.15,73.18,73.15,73.17,24600.0,54.093,54.1152,54.093,54.1078,24600.0
2014-08-21 15:45:00,73.18,73.23,73.17,73.21,59800.0,54.1152,54.1522,54.1078,54.1374,59800.0
2014-08-21 15:50:00,73.22,73.23,73.12,73.13,27800.0,54.1448,54.1522,54.0708,54.0782,27800.0
2014-08-21 15:55:00,73.13,73.15,73.09,73.11,54300.0,54.0782,54.093,54.0486,54.0634,54300.0
2014-08-22 09:30:00,73.1,73.25,73.06,73.17,46600.0,54.056,54.167,54.0265,54.1078,46600.0
2014-08-22 09:35:00,73.17,73.22,73.09,73.22,24800.0,54.1078,54.1448,54.0486,54.1448,24800.0
2014-08-22 09:40:00,73.22,73.27,73.18,73.2,15400.0,54.1448,54.1818,54.1152,54.13,15400.0
2014-08-22 09:45:00,73.21,73.21,73.15,73.18,19300.0,54.1374,54.1374,54.093,54.1152,19300.0
2014-08-22 09:50:00,73.19,73.21,73.12,73.15,14000.0,54.1226,54.1374,54.0708,54.093,14000.0
2014-08-22 09:55:00,73.16,73.18,73.13,73.17,11400.0,54.1004,54.1152,54.0782,54.1078,11400.0
2014-08-22 10:00:00,73.16,73.22,73.08,73.08,50200.0,54.1004,54.1448,54.0412,54.0412,50200.0
2014-08-22 10:05:00,73.11,73.25,73.1,73.22,18200.0,54.0634,54.167,54.056,54.1448,18200.0
2014-08-22 10:10:00,73.21,73.22,73.14,73.14,12000.0,54.1374,54.1448,54.0856,54.0856,12000.0
2014-08-22 10:15:00,73.14,73.16,73.05,73.09,19200.0,54.0856,54.1004,54.0191,54.0486,19200.0
2014-08-22 10:20:00,73.08,73.12,73.08,73.11,20300.0,54.0412,54.0708,54.0412,54.0634,20300.0
2014-08-22 10:25:00,73.1,73.14,73.1,73.13,12100.0,54.056,54.0856,54.056,54.0782,12100.0
2014-08-22 10:30:00,73.14,73.27,73.14,73.25,26200.0,54.0856,54.1818,54.0856,54.167,26200.0
2014-08-22 10:35:00,73.25,73.26,73.15,73.19,24700.0,54.167,54.1744,54.093,54.1226,24700.0
2014-08-22 10:40:00,73.2,73.24,73.18,73.22,14600.0,54.13,54.1596,54.1152,54.1448,14600.0
2014-08-22 10:45:00,73.23,73.34,73.21,73.31,21400.0,54.1522,54.2335,54.1374,54.2113,21400.0
2014-08-22 10:50:00,73.32,73.32,73.25,73.25,16000.0,54.2187,54.2187,54.167,54.167,16000.0
2014-08-22 10:55:00,73.24,73.24,73.11,73.12,7500.0,54.1596,54.1596,54.0634,54.0708,7500.0
2014-08-22 11:00:00,73.11,73.14,73.01,73.11,21300.0,54.0634,54.0856,53.9895,54.0634,21300.0
2014-08-22 11:05:00,73.1,73.15,73.01,73.08,43000.0,54.056,54.093,53.9895,54.0412,43000.0
2014-08-22 11:10:00,73.06,73.15,73.06,73.15,7600.0,54.0265,54.093,54.0265,54.093,7600.0
2014-08-22 11:15:00,73.15,73.15,73.09,73.09,7800.0,54.093,54.093,54.0486,54.0486,7800.0
2014-08-22 11:20:00,73.08,73.1,73.04,73.09,6900.0,54.0412,54.056,54.0117,54.0486,6900.0
2014-08-22 11:25:00,73.09,73.13,73.02,73.1,14500.0,54.0486,54.0782,53.9969,54.056,14500.0
2014-08-22 11:30:00,73.11,73.12,73.05,73.08,5300.0,54.0634,54.0708,54.0191,54.0412,5300.0
2014-08-22 11:35:00,73.08,73.11,73.0,73.02,8500.0,54.0412,54.0634,53.9821,53.9969,8500.0
2014-08-22 11:40:00,73.0,73.02,72.93,72.94,13900.0,53.9821,53.9969,53.9303,53.9377,13900.0
2014-08-22 11:45:00,72.93,72.94,72.91,72.92,7200.0,53.9303,53.9377,53.9155,53.9229,7200.0
2014-08-22 11:50:00,72.93,73.03,72.92,73.03,14400.0,53.9303,54.0043,53.9229,54.0043,14400.0
2014-08-22 11:55:00,73.05,73.11,73.03,73.03,16600.0,54.0191,54.0634,54.0043,54.0043,16600.0
2014-08-22 12:00:00,73.01,73.08,73.0,73.05,6600.0,53.9895,54.0412,53.9821,54.0191,6600.0
2014-08-22 12:05:00,73.04,73.06,73.03,73.03,5300.0,54.0117,54.0265,54.0043,54.0043,5300.0
2014-08-22 12:10:00,73.03,73.11,73.03,73.11,11600.0,54.0043,54.0634,54.0043,54.0634,11600.0
2014-08-22 12:15:00,73.1,73.13,73.09,73.1,7600.0,54.056,54.0782,54.0486,54.056,7600.0
2014-08-22 12:20:00,73.11,73.21,73.11,73.2,25600.0,54.0634,54.1374,54.0634,54.13,25600.0
2014-08-22 12:25:00,73.21,73.25,73.18,73.2,21500.0,54.1374,54.167,54.1152,54.13,21500.0
2014-08-22 12:30:00,73.22,73.26,73.21,73.24,3900.0,54.1448,54.1744,54.1374,54.1596,3900.0
2014-08-22 12:35:00,73.27,73.27,73.21,73.22,5400.0,54.1818,54.1818,54.1374,54.1448,5400.0
2014-08-22 12:40:00,73.21,73.22,73.2,73.22,4500.0,54.1374,54.1448,54.13,54.1448,4500.0
2014-08-22 12:45:00,73.23,73.25,73.21,73.22,8600.0,54.1522,54.167,54.1374,54.1448,8600.0
2014-08-22 12:50:00,73.21,73.24,73.2,73.23,5900.0,54.1374,54.1596,54.13,54.1522,5900.0
2014-08-22 12:55:00,73.22,73.23,73.18,73.19,6100.0,54.1448,54.1522,54.1152,54.1226,6100.0
2014-08-22 13:00:00,73.2,73.2,73.15,73.16,5400.0,54.13,54.13,54.093,54.1004,5400.0
2014-08-22 13:05:00,73.16,73.2,73.16,73.2,6500.0,54.1004,54.13,54.1004,54.13,6500.0
2014-08-22 13:10:00,73.2,73.22,73.2,73.2,4700.0,54.13,54.1448,54.13,54.13,4700.0
2014-08-22 13:15:00,73.2,73.21,73.2,73.2,5100.0,54.13,54.1374,54.13,54.13,5100.0
2014-08-22 13:20:00,73.19,73.21,73.18,73.2,4400.0,54.1226,54.1374,54.1152,54.13,4400.0
2014-08-22 13:25:00,73.2,73.27,73.2,73.26,7500.0,54.13,54.1818,54.13,54.1744,7500.0
2014-08-22 13:30:00,73.25,73.29,73.24,73.27,14500.0,54.167,54.1965,54.1596,54.1818,14500.0
2014-08-22 13:35:00,73.26,73.26,73.23,73.24,4700.0,54.1744,54.1744,54.1522,54.1596,4700.0
2014-08-22 13:40:00,73.23,73.25,73.21,73.21,7900.0,54.1522,54.167,54.1374,54.1374,7900.0
2014-08-22 13:45:00,73.2,73.23,73.17,73.17,4200.0,54.13,54.1522,54.1078,54.1078,4200.0
2014-08-22 13:50:00,73.17,73.2,73.15,73.2,7900.0,54.1078,54.13,54.093,54.13,7900.0
2014-08-22 13:55:00,73.21,73.22,73.19,73.19,6200.0,54.1374,54.1448,54.1226,54.1226,6200.0
2014-08-22 14:00:00,73.19,73.2,73.17,73.18,5200.0,54.1226,54.13,54.1078,54.1152,5200.0
2014-08-22 14:05:00,73.19,73.2,73.18,73.18,10400.0,54.1226,54.13,54.1152,54.1152,10400.0
2014-08-22 14:10:00,73.18,73.19,73.14,73.17,4800.0,54.1152,54.1226,54.0856,54.1078,4800.0
2014-08-22 14:15:00,73.18,73.19,73.16,73.16,4400.0,54.1152,54.1226,54.1004,54.1004,4400.0
2014-08-22 14:20:00,73.15,73.18,73.15,73.16,3900.0,54.093,54.1152,54.093,54.1004,3900.0
2014-08-22 14:25:00,73.16,73.16,73.05,73.05,9100.0,54.1004,54.1004,54.0191,54.0191,9100.0
2014-08-22 14:30:00,73.04,73.07,72.96,73.06,11100.0,54.0117,54.0339,53.9525,54.0265,11100.0
2014-08-22 14:35:00,73.06,73.07,72.99,73.01,6700.0,54.0265,54.0339,53.9747,53.9895,6700.0
2014-08-22 14:40:00,73.0,73.06,73.0,73.06,21500.0,53.9821,54.0265,53.9821,54.0265,21500.0
2014-08-22 14:45:00,73.05,73.07,73.04,73.06,5500.0,54.0191,54.0339,54.0117,54.0265,5500.0
2014-08-22 14:50:00,73.07,73.14,73.07,73.09,5400.0,54.0339,54.0856,54.0339,54.0486,5400.0
2014-08-22 14:55:00,73.09,73.1,73.03,73.03,7900.0,54.0486,54.056,54.0043,54.0043,7900.0
2014-08-22 15:00:00,73.03,73.05,73.01,73.04,8600.0,54.0043,54.0191,53.9895,54.0117,8600.0
2014-08-22 15:05:00,73.03,73.12,73.02,73.12,12300.0,54.0043,54.0708,53.9969,54.0708,12300.0
2014-08-22 15:10:00,73.11,73.14,73.09,73.11,8200.0,54.0634,54.0856,54.0486,54.0634,8200.0
2014-08-22 15:15:00,73.1,73.15,73.1,73.13,10500.0,54.056,54.093,54.056,54.0782,10500.0
2014-08-22 15:20:00,73.12,73.14,73.1,73.12,7500.0,54.0708,54.0856,54.056,54.0708,7500.0
2014-08-22 15:25:00,73.11,73.13,73.07,73.08,11400.0,54.0634,54.0782,54.0339,54.0412,11400.0
2014-08-22 15:30:00,73.08,73.08,73.01,73.06,12600.0,54.0412,54.0412,53.9895,54.0265,12600.0
2014-08-22 15:35:00,73.06,73.06,73.02,73.04,11100.0,54.0265,54.0265,53.9969,54.0117,11100.0
2014-08-22 15:40:00,73.03,73.05,72.94,72.96,21900.0,54.0043,54.0191,53.9377,53.9525,21900.0
2014-08-22 15:45:00,72.95,72.98,72.91,72.95,37800.0,53.9451,53.9673,53.9155,53.9451,37800.0
2014-08-22 15:50:00,72.94,73.0,72.92,72.95,28000.0,53.9377,53.9821,53.9229,53.9451,28000.0
2014-08-22 15:55:00,72.95,72.96,72.93,72.94,33600.0,53.9451,53.9525,53.9303,53.9377,33600.0
2014-08-25 09:30:00,73.15,73.17,73.08,73.08,28500.0,54.093,54.1078,54.0412,54.0412,28500.0
2014-08-25 09:35:00,73.1,73.19,73.02,73.18,10200.0,54.056,54.1226,53.9969,54.1152,10200.0
2014-08-25 09:40:00,73.19,73.25,73.19,73.24,8400.0,54.1226,54.167,54.1226,54.1596,8400.0
2014-08-25 09:45:00,73.24,73.25,73.19,73.22,13700.0,54.1596,54.167,54.1226,54.1448,13700.0
2014-08-25 09:50:00,73.21,73.25,73.21,73.21,5100.0,54.1374,54.167,54.1374,54.1374,5100.0
2014-08-25 09:55:00,73.25,73.45,73.25,73.44,11600.0,54.167,54.3149,54.167,54.3075,11600.0
2014-08-25 10:00:00,73.45,73.5,73.39,73.39,15400.0,54.3149,54.3518,54.2705,54.2705,15400.0
2014-08-25 10:05:00,73.39,73.45,73.38,73.44,8800.0,54.2705,54.3149,54.2631,54.3075,8800.0
2014-08-25 10:10:00,73.44,73.48,73.41,73.41,10600.0,54.3075,54.337,54.2853,54.2853,10600.0
2014-08-25 10:15:00,73.43,73.49,73.42,73.48,5200.0,54.3001,54.3444,54.2927,54.337,5200.0
2014-08-25 10:20:00,73.49,73.56,73.45,73.56,12600.0,54.3444,54.3962,54.3149,54.3962,12600.0
2014-08-25 10:25:00,73.57,73.57,73.43,73.43,35900.0,54.4036,54.4036,54.3001,54.3001,35900.0
2014-08-25 10:30:00,73.42,73.48,73.42,73.48,5100.0,54.2927,54.337,54.2927,54.337,5100.0
2014-08-25 10:35:00,73.48,73.53,73.46,73.53,4000.0,54.337,54.374,54.3223,54.374,4000.0
2014-08-25 10:40:00,73.53,73.57,73.5,73.53,11500.0,54.374,54.4036,54.3518,54.374,11500.0
2014-08-25 10:45:00,73.55,73.58,73.53,73.57,7500.0,54.3888,54.411,54.374,54.4036,7500.0
2014-08-25 10:50:00,73.58,73.63,73.56,73.58,9100.0,54.411,54.448,54.3962,54.411,9100.0
2014-08-25 10:55:00,73.57,73.58,73.55,73.55,6200.0,54.4036,54.411,54.3888,54.3888,6200.0
2014-08-25 11:00:00,73.55,73.55,73.53,73.53,5900.0,54.3888,54.3888,54.374,54.374,5900.0
2014-08-25 11:05:00,73.53,73.57,73.53,73.54,6400.0,54.374,54.4036,54.374,54.3814,6400.0
2014-08-25 11:10:00,73.54,73.56,73.53,73.55,7800.0,54.3814,54.3962,54.374,54.3888,7800.0
2014-08-25 11:15:00,73.55,73.57,73.55,73.57,5400.0,54.3888,54.4036,54.3888,54.4036,5400.0
2014-08-25 11:20:00,73.58,73.59,73.57,73.58,5200.0,54.411,54.4184,54.4036,54.411,5200.0
2014-08-25 11:25:00,73.58,73.66,73.58,73.66,5200.0,54.411,54.4701,54.411,54.4701,5200.0
2014-08-25 11:30:00,73.66,73.68,73.56,73.57,13700.0,54.4701,54.4849,54.3962,54.4036,13700.0
2014-08-25 11:35:00,73.56,73.57,73.55,73.56,3800.0,54.3962,54.4036,54.3888,54.3962,3800.0
2014-08-25 11:40:00,73.57,73.58,73.56,73.57,9200.0,54.4036,54.411,54.3962,54.4036,9200.0
2014-08-25 11:45:00,73.57,73.59,73.57,73.57,9600.0,54.4036,54.4184,54.4036,54.4036,9600.0
2014-08-25 11:50:00,73.57,73.63,73.57,73.6,12900.0,54.4036,54.448,54.4036,54.4258,12900.0
2014-08-25 11:55:00,73.61,73.63,73.6,73.63,5700.0,54.4332,54.448,54.4258,54.448,5700.0
2014-08-25 12:00:00,73.61,73.64,73.59,73.64,7900.0,54.4332,54.4554,54.4184,54.4554,7900.0
2014-08-25 12:05:00,73.64,73.65,73.56,73.56,36100.0,54.4554,54.4628,54.3962,54.3962,36100.0
2014-08-25 12:10:00,73.56,73.6,73.56,73.59,6000.0,54.3962,54.4258,54.3962,54.4184,6000.0
2014-08-25 12:15:00,73.6,73.62,73.59,73.61,6900.0,54.4258,54.4406,54.4184,54.4332,6900.0
2014-08-25 12:20:00,73.6,73.62,73.6,73.61,3800.0,54.4258,54.4406,54.4258,54.4332,3800.0
2014-08-25 12:25:00,73.6,73.6,73.53,73.56,16700.0,54.4258,54.4258,54.374,54.3962,16700.0
2014-08-25 12:30:00,73.55,73.57,73.54,73.57,8900.0,54.3888,54.4036,54.3814,54.4036,8900.0
2014-08-25 12:35:00,73.56,73.58,73.54,73.56,12300.0,54.3962,54.411,54.3814,54.3962,12300.0
2014-08-25 12:40:00,73.56,73.58,73.56,73.58,2000.0,54.3962,54.411,54.3962,54.411,2000.0
2014-08-25 12:45:00,73.58,73.6,73.57,73.6,7500.0,54.411,54.4258,54.4036,54.4258,7500.0
2014-08-25 12:50:00,73.6,73.61,73.59,73.61,7800.0,54.4258,54.4332,54.4184,54.4332,7800.0
2014-08-25 12:55:00,73.61,73.64,73.6,73.64,4500.0,54.4332,54.4554,54.4258,54.4554,4500.0
2014-08-25 13:00:00,73.62,73.62,73.56,73.56,7800.0,54.4406,54.4406,54.3962,54.3962,7800.0
2014-08-25 13:05:00,73.55,73.55,73.51,73.52,7800.0,54.3888,54.3888,54.3592,54.3666,7800.0
2014-08-25 13:10:00,73.53,73.55,73.51,73.53,9200.0,54.374,54.3888,54.3592,54.374,9200.0
2014-08-25 13:15:00,73.52,73.55,73.51,73.55,7200.0,54.3666,54.3888,54.3592,54.3888,7200.0
2014-08-25 13:20:00,73.54,73.59,73.54,73.57,13400.0,54.3814,54.4184,54.3814,54.4036,13400.0
2014-08-25 13:25:00,73.55,73.56,73.47,73.48,7000.0,54.3888,54.3962,54.3296,54.337,7000.0
2014-08-25 13:30:00,73.48,73.48,73.43,73.47,4000.0,54.337,54.337,54.3001,54.3296,4000.0
2014-08-25 13:35:00,73.48,73.49,73.48,73.48,3200.0,54.337,54.3444,54.337,54.337,3200.0
2014-08-25 13:40:00,73.48,73.52,73.48,73.52,2000.0,54.337,54.3666,54.337,54.3666,2000.0
2014-08-25 13:45:00,73.51,73.53,73.51,73.53,6200.0,54.3592,54.374,54.3592,54.374,6200.0
2014-08-25 13:50:00,73.54,73.56,73.54,73.55,1900.0,54.3814,54.3962,54.3814,54.3888,1900.0
2014-08-25 13:55:00,73.56,73.58,73.55,73.55,7800.0,54.3962,54.411,54.3888,54.3888,7800.0
2014-08-25 14:00:00,73.55,73.57,73.47,73.5,17700.0,54.3888,54.4036,54.3296,54.3518,17700.0
2014-08-25 14:05:00,73.5,73.53,73.5,73.53,3600.0,54.3518,54.374,54.3518,54.374,3600.0
2014-08-25 14:10:00,73.52,73.57,73.52,73.53,17400.0,54.3666,54.4036,54.3666,54.374,17400.0
2014-08-25 14:15:00,73.53,73.58,73.53,73.56,11700.0,54.374,54.411,54.374,54.3962,11700.0
2014-08-25 14:20:00,73.56,73.56,73.49,73.49,9600.0,54.3962,54.3962,54.3444,54.3444,9600.0
2014-08-25 14:25:00,73.52,73.52,73.47,73.48,7200.0,54.3666,54.3666,54.3296,54.337,7200.0
2014-08-25 14:30:00,73.47,73.5,73.46,73.5,4200.0,54.3296,54.3518,54.3223,54.3518,4200.0
2014-08-25 14:35:00,73.48,73.55,73.48,73.52,8400.0,54.337,54.3888,54.337,54.3666,8400.0
2014-08-25 14:40:00,73.52,73.53,73.48,73.49,8500.0,54.3666,54.374,54.337,54.3444,8500.0
2014-08-25 14:45:00,73.47,73.49,73.47,73.49,6100.0,54.3296,54.3444,54.3296,54.3444,6100.0
2014-08-25 14:50:00,73.49,73.53,73.48,73.51,4900.0,54.3444,54.374,54.337,54.3592,4900.0
2014-08-25 14:55:00,73.51,73.55,73.51,73.54,8000.0,54.3592,54.3888,54.3592,54.3814,8000.0
2014-08-25 15:00:00,73.54,73.54,73.49,73.49,6500.0,54.3814,54.3814,54.3444,54.3444,6500.0
2014-08-25 15:05:00,73.49,73.5,73.49,73.5,3900.0,54.3444,54.3518,54.3444,54.3518,3900.0
2014-08-25 15:10:00,73.49,73.52,73.49,73.49,12400.0,54.3444,54.3666,54.3444,54.3444,12400.0
2014-08-25 15:15:00,73.49,73.52,73.47,73.5,10400.0,54.3444,54.3666,54.3296,54.3518,10400.0
2014-08-25 15:20:00,73.52,73.52,73.5,73.51,5500.0,54.3666,54.3666,54.3518,54.3592,5500.0
2014-08-25 15:25:00,73.5,73.52,73.48,73.49,10900.0,54.3518,54.3666,54.337,54.3444,10900.0
2014-08-25 15:30:00,73.49,73.51,73.47,73.51,17200.0,54.3444,54.3592,54.3296,54.3592,17200.0
2014-08-25 15:35:00,73.5,73.53,73.49,73.51,14200.0,54.3518,54.374,54.3444,54.3592,14200.0
2014-08-25 15:40:00,73.52,73.53,73.51,73.51,10000.0,54.3666,54.374,54.3592,54.3592,10000.0
2014-08-25 15:45:00,73.51,73.51,73.47,73.48,28400.0,54.3592,54.3592,54.3296,54.337,28400.0
2014-08-25 15:50:00,73.47,73.47,73.45,73.45,21800.0,54.3296,54.3296,54.3149,54.3149,21800.0
2014-08-25 15:55:00,73.45,73.48,73.44,73.47,53600.0,54.3149,54.337,54.3075,54.3296,53600.0
2014-08-26 09:30:00,73.4,73.4,73.13,73.2,50000.0,54.2779,54.2779,54.0782,54.13,50000.0
2014-08-26 09:35:00,73.22,73.44,73.22,73.32,16900.0,54.1448,54.3075,54.1448,54.2187,16900.0
2014-08-26 09:40:00,73.33,73.37,73.31,73.37,10500.0,54.2261,54.2557,54.2113,54.2557,10500.0
2014-08-26 09:45:00,73.37,73.48,73.37,73.47,13300.0,54.2557,54.337,54.2557,54.3296,13300.0
2014-08-26 09:50:00,73.48,73.5,73.44,73.45,8900.0,54.337,54.3518,54.3075,54.3149,8900.0
2014-08-26 09:55:00,73.47,73.53,73.44,73.52,10800.0,54.3296,54.374,54.3075,54.3666,10800.0
2014-08-26 10:00:00,73.51,73.69,73.5,73.53,21200.0,54.3592,54.4923,54.3518,54.374,21200.0
2014-08-26 10:05:00,73.54,73.55,73.48,73.5,19700.0,54.3814,54.3888,54.337,54.3518,19700.0
2014-08-26 10:10:00,73.52,73.58,73.52,73.58,5200.0,54.3666,54.411,54.3666,54.411,5200.0
2014-08-26 10:15:00,73.58,73.58,73.54,73.56,6200.0,54.411,54.411,54.3814,54.3962,6200.0
2014-08-26 10:20:00,73.57,73.62,73.55,73.59,8200.0,54.4036,54.4406,54.3888,54.4184,8200.0
2014-08-26 10:25:00,73.6,73.66,73.6,73.66,15300.0,54.4258,54.4701,54.4258,54.4701,15300.0
2014-08-26 10:30:00,73.65,73.7,73.49,73.5,27200.0,54.4628,54.4997,54.3444,54.3518,27200.0
2014-08-26 10:35:00,73.5,73.5,73.4,73.43,14100.0,54.3518,54.3518,54.2779,54.3001,14100.0
2014-08-26 10:40:00,73.42,73.46,73.39,73.45,9100.0,54.2927,54.3223,54.2705,54.3149,9100.0
2014-08-26 10:45:00,73.45,73.55,73.44,73.53,11600.0,54.3149,54.3888,54.3075,54.374,11600.0
2014-08-26 10:50:00,73.52,73.55,73.49,73.53,6300.0,54.3666,54.3888,54.3444,54.374,6300.0
2014-08-26 10:55:00,73.52,73.53,73.51,73.53,5600.0,54.3666,54.374,54.3592,54.374,5600.0
2014-08-26 11:00:00,73.52,73.54,73.49,73.49,6000.0,54.3666,54.3814,54.3444,54.3444,6000.0
2014-08-26 11:05:00,73.5,73.5,73.45,73.45,8800.0,54.3518,54.3518,54.3149,54.3149,8800.0
2014-08-26 11:10:00,73.46,73.47,73.43,73.43,5500.0,54.3223,54.3296,54.3001,54.3001,5500.0
2014-08-26 11:15:00,73.44,73.47,73.42,73.43,7900.0,54.3075,54.3296,54.2927,54.3001,7900.0
2014-08-26 11:20:00,73.42,73.44,73.42,73.44,3700.0,54.2927,54.3075,54.2927,54.3075,3700.0
2014-08-26 11:25:00,73.44,73.48,73.44,73.47,4900.0,54.3075,54.337,54.3075,54.3296,4900.0
2014-08-26 11:30:00,73.47,73.51,73.47,73.49,9100.0,54.3296,54.3592,54.3296,54.3444,9100.0
2014-08-26 11:35:00,73.49,73.51,73.46,73.5,13500.0,54.3444,54.3592,54.3223,54.3518,13500.0
2014-08-26 11:40:00,73.5,73.51,73.48,73.49,8800.0,54.3518,54.3592,54.337,54.3444,8800.0
2014-08-26 11:45:00,73.48,73.5,73.46,73.46,4100.0,54.337,54.3518,54.3223,54.3223,4100.0
2014-08-26 11:50:00,73.46,73.5,73.46,73.5,4400.0,54.3223,54.3518,54.3223,54.3518,4400.0
2014-08-26 11:55:00,73.51,73.51,73.44,73.45,10500.0,54.3592,54.3592,54.3075,54.3149,10500.0
2014-08-26 12:00:00,73.43,73.5,73.43,73.5,14300.0,54.3001,54.3518,54.3001,54.3518,14300.0
2014-08-26 12:05:00,73.5,73.53,73.5,73.5,5300.0,54.3518,54.374,54.3518,54.3518,5300.0
2014-08-26 12:10:00,73.51,73.55,73.5,73.54,4600.0,54.3592,54.3888,54.3518,54.3814,4600.0
2014-08-26 12:15:00,73.54,73.55,73.52,73.54,4300.0,54.3814,54.3888,54.3666,54.3814,4300.0
2014-08-26 12:20:00,73.54,73.56,73.54,73.54,4400.0,54.3814,54.3962,54.3814,54.3814,4400.0
2014-08-26 12:25:00,73.54,73.56,73.53,73.54,6500.0,54.3814,54.3962,54.374,54.3814,6500.0
2014-08-26 12:30:00,73.54,73.58,73.52,73.55,12500.0,54.3814,54.411,54.3666,54.3888,12500.0
2014-08-26 12:35:00,73.57,73.58,73.55,73.56,3600.0,54.4036,54.411,54.3888,54.3962,3600.0
2014-08-26 12:40:00,73.55,73.55,73.44,73.45,5900.0,54.3888,54.3888,54.3075,54.3149,5900.0
2014-08-26 12:45:00,73.44,73.46,73.41,73.41,3900.0,54.3075,54.3223,54.2853,54.2853,3900.0
2014-08-26 12:50:00,73.42,73.42,73.38,73.38,3900.0,54.2927,54.2927,54.2631,54.2631,3900.0
2014-08-26 12:55:00,73.4,73.4,73.37,73.37,8300.0,54.2779,54.2779,54.2557,54.2557,8300.0
2014-08-26 13:00:00,73.37,73.43,73.33,73.34,17400.0,54.2557,54.3001,54.2261,54.2335,17400.0
2014-08-26 13:05:00,73.33,73.34,73.26,73.26,5300.0,54.2261,54.2335,54.1744,54.1744,5300.0
2014-08-26 13:10:00,73.27,73.3,73.26,73.28,6200.0,54.1818,54.2039,54.1744,54.1891,6200.0
2014-08-26 13:15:00,73.28,73.29,73.27,73.27,5700.0,54.1891,54.1965,54.1818,54.1818,5700.0
2014-08-26 13:20:00,73.28,73.28,73.25,73.28,6300.0,54.1891,54.1891,54.167,54.1891,6300.0
2014-08-26 13:25:00,73.28,73.33,73.28,73.29,10300.0,54.1891,54.2261,54.1891,54.1965,10300.0
2014-08-26 13:30:00,73.3,73.35,73.3,73.33,5800.0,54.2039,54.2409,54.2039,54.2261,5800.0
2014-08-26 13:35:00,73.35,73.37,73.33,73.37,5600.0,54.2409,54.2557,54.2261,54.2557,5600.0
2014-08-26 13:40:00,73.38,73.43,73.38,73.4,6900.0,54.2631,54.3001,54.2631,54.2779,6900.0
2014-08-26 13:45:00,73.41,73.44,73.41,73.44,5600.0,54.2853,54.3075,54.2853,54.3075,5600.0
2014-08-26 13:50:00,73.43,73.46,73.41,73.41,8300.0,54.3001,54.3223,54.2853,54.2853,8300.0
2014-08-26 13:55:00,73.41,73.44,73.38,73.38,5500.0,54.2853,54.3075,54.2631,54.2631,5500.0
2014-08-26 14:00:00,73.39,73.46,73.39,73.44,5900.0,54.2705,54.3223,54.2705,54.3075,5900.0
2014-08-26 14:05:00,73.44,73.47,73.44,73.46,5700.0,54.3075,54.3296,54.3075,54.3223,5700.0
2014-08-26 14:10:00,73.45,73.46,73.45,73.45,5400.0,54.3149,54.3223,54.3149,54.3149,5400.0
2014-08-26 14:15:00,73.46,73.48,73.45,73.47,5600.0,54.3223,54.337,54.3149,54.3296,5600.0
2014-08-26 14:20:00,73.47,73.48,73.45,73.45,6900.0,54.3296,54.337,54.3149,54.3149,6900.0
2014-08-26 14:25:00,73.45,73.48,73.45,73.48,5000.0,54.3149,54.337,54.3149,54.337,5000.0
2014-08-26 14:30:00,73.46,73.46,73.43,73.45,6600.0,54.3223,54.3223,54.3001,54.3149,6600.0
2014-08-26 14:35:00,73.44,73.44,73.42,73.43,5600.0,54.3075,54.3075,54.2927,54.3001,5600.0
2014-08-26 14:40:00,73.43,73.44,73.43,73.43,5400.0,54.3001,54.3075,54.3001,54.3001,5400.0
2014-08-26 14:45:00,73.42,73.43,73.41,73.41,4500.0,54.2927,54.3001,54.2853,54.2853,4500.0
2014-08-26 14:50:00,73.41,73.43,73.41,73.41,6600.0,54.2853,54.3001,54.2853,54.2853,6600.0
2014-08-26 14:55:00,73.42,73.42,73.41,73.42,2900.0,54.2927,54.2927,54.2853,54.2927,2900.0
2014-08-26 15:00:00,73.41,73.42,73.39,73.42,5600.0,54.2853,54.2927,54.2705,54.2927,5600.0
2014-08-26 15:05:00,73.4,73.41,73.39,73.4,8300.0,54.2779,54.2853,54.2705,54.2779,8300.0
2014-08-26 15:10:00,73.39,73.39,73.36,73.36,7100.0,54.2705,54.2705,54.2483,54.2483,7100.0
2014-08-26 15:15:00,73.38,73.41,73.38,73.39,7300.0,54.2631,54.2853,54.2631,54.2705,7300.0
2014-08-26 15:20:00,73.39,73.39,73.36,73.37,9500.0,54.2705,54.2705,54.2483,54.2557,9500.0
2014-08-26 15:25:00,73.37,73.37,73.34,73.34,11400.0,54.2557,54.2557,54.2335,54.2335,11400.0
2014-08-26 15:30:00,73.34,73.35,73.32,73.33,18200.0,54.2335,54.2409,54.2187,54.2261,18200.0
2014-08-26 15:35:00,73.33,73.34,73.33,73.34,8600.0,54.2261,54.2335,54.2261,54.2335,8600.0
2014-08-26 15:40:00,73.34,73.39,73.33,73.37,20100.0,54.2335,54.2705,54.2261,54.2557,20100.0
2014-08-26 15:45:00,73.36,73.38,73.34,73.37,20200.0,54.2483,54.2631,54.2335,54.2557,20200.0
2014-08-26 15:50:00,73.37,73.38,73.34,73.37,14100.0,54.2557,54.2631,54.2335,54.2557,14100.0
2014-08-26 15:55:00,73.36,73.36,73.31,73.32,41300.0,54.2483,54.2483,54.2113,54.2187,41300.0
2014-08-27 09:30:00,73.05,73.38,73.02,73.36,64100.0,54.0191,54.2631,53.9969,54.2483,64100.0
2014-08-27 09:35:00,73.31,73.5,73.31,73.44,12000.0,54.2113,54.3518,54.2113,54.3075,12000.0
2014-08-27 09:40:00,73.44,73.58,73.44,73.54,11100.0,54.3075,54.411,54.3075,54.3814,11100.0
2014-08-27 09:45:00,73.54,73.57,73.39,73.44,12300.0,54.3814,54.4036,54.2705,54.3075,12300.0
2014-08-27 09:50:00,73.42,73.45,73.3,73.45,11500.0,54.2927,54.3149,54.2039,54.3149,11500.0
2014-08-27 09:55:00,73.45,73.45,73.34,73.37,14700.0,54.3149,54.3149,54.2335,54.2557,14700.0
2014-08-27 10:00:00,73.35,73.38,73.29,73.31,24600.0,54.2409,54.2631,54.1965,54.2113,24600.0
2014-08-27 10:05:00,73.31,73.34,73.17,73.21,13800.0,54.2113,54.2335,54.1078,54.1374,13800.0
2014-08-27 10:10:00,73.21,73.22,73.17,73.17,6500.0,54.1374,54.1448,54.1078,54.1078,6500.0
2014-08-27 10:15:00,73.18,73.2,73.12,73.2,9200.0,54.1152,54.13,54.0708,54.13,9200.0
2014-08-27 10:20:00,73.19,73.28,73.19,73.24,6400.0,54.1226,54.1891,54.1226,54.1596,6400.0
2014-08-27 10:25:00,73.24,73.26,73.22,73.22,6000.0,54.1596,54.1744,54.1448,54.1448,6000.0
2014-08-27 10:30:00,73.22,73.28,73.21,73.22,11400.0,54.1448,54.1891,54.1374,54.1448,11400.0
2014-08-27 10:35:00,73.22,73.22,73.17,73.17,9600.0,54.1448,54.1448,54.1078,54.1078,9600.0
2014-08-27 10:40:00,73.17,73.25,73.17,73.25,12200.0,54.1078,54.167,54.1078,54.167,12200.0
2014-08-27 10:45:00,73.26,73.37,73.26,73.36,8600.0,54.1744,54.2557,54.1744,54.2483,8600.0
2014-08-27 10:50:00,73.36,73.43,73.35,73.42,15500.0,54.2483,54.3001,54.2409,54.2927,15500.0
2014-08-27 10:55:00,73.42,73.48,73.39,73.48,24200.0,54.2927,54.337,54.2705,54.337,24200.0
2014-08-27 11:00:00,73.48,73.51,73.46,73.46,10700.0,54.337,54.3592,54.3223,54.3223,10700.0
2014-08-27 11:05:00,73.46,73.46,73.37,73.37,5900.0,54.3223,54.3223,54.2557,54.2557,5900.0
2014-08-27 11:10:00,73.37,73.37,73.26,73.29,14800.0,54.2557,54.2557,54.1744,54.1965,14800.0
2014-08-27 11:15:00,73.3,73.31,73.25,73.3,14100.0,54.2039,54.2113,54.167,54.2039,14100.0
2014-08-27 11:20:00,73.31,73.32,73.25,73.28,11700.0,54.2113,54.2187,54.167,54.1891,11700.0
2014-08-27 11:25:00,73.28,73.29,73.25,73.26,4500.0,54.1891,54.1965,54.167,54.1744,4500.0
2014-08-27 11:30:00,73.26,73.26,73.25,73.26,10000.0,54.1744,54.1744,54.167,54.1744,10000.0
2014-08-27 11:35:00,73.28,73.31,73.27,73.29,6000.0,54.1891,54.2113,54.1818,54.1965,6000.0
2014-08-27 11:40:00,73.29,73.32,73.28,73.32,8300.0,54.1965,54.2187,54.1891,54.2187,8300.0
2014-08-27 11:45:00,73.31,73.35,73.3,73.31,7100.0,54.2113,54.2409,54.2039,54.2113,7100.0
2014-08-27 11:50:00,73.32,73.33,73.28,73.29,5500.0,54.2187,54.2261,54.1891,54.1965,5500.0
2014-08-27 11:55:00,73.31,73.31,73.21,73.22,6300.0,54.2113,54.2113,54.1374,54.1448,6300.0
2014-08-27 12:00:00,73.22,73.24,73.22,73.22,4700.0,54.1448,54.1596,54.1448,54.1448,4700.0
2014-08-27 12:05:00,73.22,73.22,73.19,73.2,4200.0,54.1448,54.1448,54.1226,54.13,4200.0
2014-08-27 12:10:00,73.19,73.19,73.15,73.16,4500.0,54.1226,54.1226,54.093,54.1004,4500.0
2014-08-27 12:15:00,73.16,73.18,73.16,73.16,4500.0,54.1004,54.1152,54.1004,54.1004,4500.0
2014-08-27 12:20:00,73.16,73.2,73.16,73.2,2600.0,54.1004,54.13,54.1004,54.13,2600.0
2014-08-27 12:25:00,73.2,73.21,73.2,73.21,2900.0,54.13,54.1374,54.13,54.1374,2900.0
2014-08-27 12:30:00,73.2,73.27,73.2,73.24,5500.0,54.13,54.1818,54.13,54.1596,5500.0
2014-08-27 12:35:00,73.24,73.25,73.24,73.25,2700.0,54.1596,54.167,54.1596,54.167,2700.0
2014-08-27 12:40:00,73.24,73.27,73.23,73.24,10500.0,54.1596,54.1818,54.1522,54.1596,10500.0
2014-08-27 12:45:00,73.23,73.23,73.21,73.22,3600.0,54.1522,54.1522,54.1374,54.1448,3600.0
2014-08-27 12:50:00,73.22,73.23,73.2,73.2,4700.0,54.1448,54.1522,54.13,54.13,4700.0
2014-08-27 12:55:00,73.19,73.19,73.15,73.15,3600.0,54.1226,54.1226,54.093,54.093,3600.0
2014-08-27 13:00:00,73.15,73.16,73.15,73.15,5200.0,54.093,54.1004,54.093,54.093,5200.0
2014-08-27 13:05:00,73.15,73.17,73.15,73.16,7000.0,54.093,54.1078,54.093,54.1004,7000.0
2014-08-27 13:10:00,73.16,73.17,73.15,73.16,5700.0,54.1004,54.1078,54.093,54.1004,5700.0
2014-08-27 13:15:00,73.15,73.15,73.1,73.11,5100.0,54.093,54.093,54.056,54.0634,5100.0
2014-08-27 13:20:00,73.09,73.1,73.06,73.06,8700.0,54.0486,54.056,54.0265,54.0265,8700.0
2014-08-27 13:25:00,73.06,73.07,73.03,73.03,3600.0,54.0265,54.0339,54.0043,54.0043,3600.0
2014-08-27 13:30:00,73.04,73.04,73.03,73.03,5800.0,54.0117,54.0117,54.0043,54.0043,5800.0
2014-08-27 13:35:00,73.03,73.05,73.03,73.05,10500.0,54.0043,54.0191,54.0043,54.0191,10500.0
2014-08-27 13:40:00,73.04,73.04,73.01,73.02,13200.0,54.0117,54.0117,53.9895,53.9969,13200.0
2014-08-27 13:45:00,73.02,73.02,72.96,72.96,12500.0,53.9969,53.9969,53.9525,53.9525,12500.0
2014-08-27 13:50:00,72.96,72.96,72.9,72.9,12500.0,53.9525,53.9525,53.9081,53.9081,12500.0
2014-08-27 13:55:00,72.91,72.91,72.86,72.87,7600.0,53.9155,53.9155,53.8786,53.886,7600.0
2014-08-27 14:00:00,72.87,72.9,72.86,72.89,14400.0,53.886,53.9081,53.8786,53.9007,14400.0
2014-08-27 14:05:00,72.89,72.91,72.88,72.9,15700.0,53.9007,53.9155,53.8934,53.9081,15700.0
2014-08-27 14:10:00,72.91,72.92,72.9,72.91,9100.0,53.9155,53.9229,53.9081,53.9155,9100.0
2014-08-27 14:15:00,72.92,72.92,72.84,72.84,24900.0,53.9229,53.9229,53.8638,53.8638,24900.0
2014-08-27 14:20:00,72.84,72.85,72.79,72.79,15400.0,53.8638,53.8712,53.8268,53.8268,15400.0
2014-08-27 14:25:00,72.8,72.82,72.79,72.82,10500.0,53.8342,53.849,53.8268,53.849,10500.0
2014-08-27 14:30:00,72.83,72.85,72.82,72.84,10400.0,53.8564,53.8712,53.849,53.8638,10400.0
2014-08-27 14:35:00,72.83,72.85,72.79,72.8,13500.0,53.8564,53.8712,53.8268,53.8342,13500.0
2014-08-27 14:40:00,72.8,72.8,72.71,72.71,9600.0,53.8342,53.8342,53.7676,53.7676,9600.0
2014-08-27 14:45:00,72.72,72.72,72.69,72.7,16000.0,53.775,53.775,53.7529,53.7602,16000.0
2014-08-27 14:50:00,72.69,72.7,72.68,72.68,12000.0,53.7529,53.7602,53.7455,53.7455,12000.0
2014-08-27 14:55:00,72.67,72.71,72.63,72.65,20400.0,53.7381,53.7676,53.7085,53.7233,20400.0
2014-08-27 15:00:00,72.65,72.69,72.64,72.69,16700.0,53.7233,53.7529,53.7159,53.7529,16700.0
2014-08-27 15:05:00,72.69,72.69,72.6,72.64,21700.0,53.7529,53.7529,53.6863,53.7159,21700.0
2014-08-27 15:10:00,72.64,72.66,72.63,72.64,20300.0,53.7159,53.7307,53.7085,53.7159,20300.0
2014-08-27 15:15:00,72.63,72.64,72.62,72.63,24500.0,53.7085,53.7159,53.7011,53.7085,24500.0
2014-08-27 15:20:00,72.63,72.65,72.62,72.64,43300.0,53.7085,53.7233,53.7011,53.7159,43300.0
2014-08-27 15:25:00,72.64,72.65,72.62,72.63,29500.0,53.7159,53.7233,53.7011,53.7085,29500.0
2014-08-27 15:30:00,72.64,72.69,72.62,72.68,28900.0,53.7159,53.7529,53.7011,53.7455,28900.0
2014-08-27 15:35:00,72.68,72.78,72.68,72.73,34100.0,53.7455,53.8194,53.7455,53.7824,34100.0
2014-08-27 15:40:00,72.73,72.77,72.73,72.73,35700.0,53.7824,53.812,53.7824,53.7824,35700.0
2014-08-27 15:45:00,72.73,72.73,72.66,72.68,68200.0,53.7824,53.7824,53.7307,53.7455,68200.0
2014-08-27 15:50:00,72.68,72.68,72.65,72.66,58300.0,53.7455,53.7455,53.7233,53.7307,58300.0
2014-08-27 15:55:00,72.66,72.7,72.64,72.67,115000.0,53.7307,53.7602,53.7159,53.7381,115000.0
2014-08-28 09:30:00,72.54,72.7,72.45,72.66,62400.0,53.6419,53.7602,53.5754,53.7307,62400.0
2014-08-28 09:35:00,72.7,73.06,72.67,73.06,42100.0,53.7602,54.0265,53.7381,54.0265,42100.0
2014-08-28 09:40:00,73.06,73.11,72.96,72.96,16000.0,54.0265,54.0634,53.9525,53.9525,16000.0
2014-08-28 09:45:00,72.99,73.05,72.98,73.05,19800.0,53.9747,54.0191,53.9673,54.0191,19800.0
2014-08-28 09:50:00,73.07,73.25,73.07,73.24,15100.0,54.0339,54.167,54.0339,54.1596,15100.0
2014-08-28 09:55:00,73.24,73.3,73.24,73.28,8800.0,54.1596,54.2039,54.1596,54.1891,8800.0
2014-08-28 10:00:00,73.3,73.3,73.19,73.2,14900.0,54.2039,54.2039,54.1226,54.13,14900.0
2014-08-28 10:05:00,73.19,73.22,73.19,73.21,13500.0,54.1226,54.1448,54.1226,54.1374,13500.0
2014-08-28 10:10:00,73.22,73.23,73.15,73.16,18400.0,54.1448,54.1522,54.093,54.1004,18400.0
2014-08-28 10:15:00,73.15,73.15,73.04,73.07,14200.0,54.093,54.093,54.0117,54.0339,14200.0
2014-08-28 10:20:00,73.06,73.07,73.05,73.07,8100.0,54.0265,54.0339,54.0191,54.0339,8100.0
2014-08-28 10:25:00,73.08,73.19,73.08,73.18,11500.0,54.0412,54.1226,54.0412,54.1152,11500.0
2014-08-28 10:30:00,73.18,73.21,73.16,73.16,13400.0,54.1152,54.1374,54.1004,54.1004,13400.0
2014-08-28 10:35:00,73.16,73.18,73.13,73.13,13000.0,54.1004,54.1152,54.0782,54.0782,13000.0
2014-08-28 10:40:00,73.14,73.3,73.14,73.3,22700.0,54.0856,54.2039,54.0856,54.2039,22700.0
2014-08-28 10:45:00,73.3,73.38,73.3,73.36,15900.0,54.2039,54.2631,54.2039,54.2483,15900.0
2014-08-28 10:50:00,73.36,73.37,73.33,73.33,6400.0,54.2483,54.2557,54.2261,54.2261,6400.0
2014-08-28 10:55:00,73.35,73.35,73.22,73.25,8700.0,54.2409,54.2409,54.1448,54.167,8700.0
2014-08-28 11:00:00,73.26,73.26,73.21,73.23,6700.0,54.1744,54.1744,54.1374,54.1522,6700.0
2014-08-28 11:05:00,73.23,73.24,73.16,73.17,8800.0,54.1522,54.1596,54.1004,54.1078,8800.0
2014-08-28 11:10:00,73.16,73.23,73.16,73.19,6500.0,54.1004,54.1522,54.1004,54.1226,6500.0
2014-08-28 11:15:00,73.19,73.19,73.08,73.13,8100.0,54.1226,54.1226,54.0412,54.0782,8100.0
2014-08-28 11:20:00,73.14,73.17,73.13,73.16,7600.0,54.0856,54.1078,54.0782,54.1004,7600.0
2014-08-28 11:25:00,73.17,73.27,73.16,73.25,12800.0,54.1078,54.1818,54.1004,54.167,12800.0
2014-08-28 11:30:00,73.26,73.39,73.25,73.36,33100.0,54.1744,54.2705,54.167,54.2483,33100.0
2014-08-28 11:35:00,73.36,73.37,73.29,73.29,17000.0,54.2483,54.2557,54.1965,54.1965,17000.0
2014-08-28 11:40:00,73.28,73.3,73.22,73.25,18400.0,54.1891,54.2039,54.1448,54.167,18400.0
2014-08-28 11:45:00,73.25,73.26,73.23,73.26,4500.0,54.167,54.1744,54.1522,54.1744,4500.0
2014-08-28 11:50:00,73.26,73.43,73.26,73.4,16600.0,54.1744,54.3001,54.1744,54.2779,16600.0
2014-08-28 11:55:00,73.42,73.46,73.42,73.46,6500.0,54.2927,54.3223,54.2927,54.3223,6500.0
2014-08-28 12:00:00,73.45,73.45,73.4,73.4,10900.0,54.3149,54.3149,54.2779,54.2779,10900.0
2014-08-28 12:05:00,73.41,73.43,73.4,73.42,7800.0,54.2853,54.3001,54.2779,54.2927,7800.0
2014-08-28 12:10:00,73.43,73.43,73.41,73.43,8700.0,54.3001,54.3001,54.2853,54.3001,8700.0
2014-08-28 12:15:00,73.43,73.49,73.42,73.46,13900.0,54.3001,54.3444,54.2927,54.3223,13900.0
2014-08-28 12:20:00,73.48,73.48,73.44,73.44,9400.0,54.337,54.337,54.3075,54.3075,9400.0
2014-08-28 12:25:00,73.45,73.45,73.4,73.4,5000.0,54.3149,54.3149,54.2779,54.2779,5000.0
2014-08-28 12:30:00,73.42,73.42,73.34,73.34,6900.0,54.2927,54.2927,54.2335,54.2335,6900.0
2014-08-28 12:35:00,73.33,73.35,73.31,73.35,3900.0,54.2261,54.2409,54.2113,54.2409,3900.0
2014-08-28 12:40:00,73.35,73.36,73.32,73.34,5400.0,54.2409,54.2483,54.2187,54.2335,5400.0
2014-08-28 12:45:00,73.34,73.38,73.32,73.32,8500.0,54.2335,54.2631,54.2187,54.2187,8500.0
2014-08-28 12:50:00,73.32,73.33,73.3,73.31,5500.0,54.2187,54.2261,54.2039,54.2113,5500.0
2014-08-28 12:55:00,73.32,73.34,73.31,73.34,2700.0,54.2187,54.2335,54.2113,54.2335,2700.0
2014-08-28 13:00:00,73.34,73.37,73.33,73.35,5900.0,54.2335,54.2557,54.2261,54.2409,5900.0
2014-08-28 13:05:00,73.35,73.38,73.35,73.38,3300.0,54.2409,54.2631,54.2409,54.2631,3300.0
2014-08-28 13:10:00,73.38,73.4,73.37,73.39,6400.0,54.2631,54.2779,54.2557,54.2705,6400.0
2014-08-28 13:15:00,73.39,73.39,73.31,73.32,6400.0,54.2705,54.2705,54.2113,54.2187,6400.0
2014-08-28 13:20:00,73.31,73.31,73.27,73.27,3600.0,54.2113,54.2113,54.1818,54.1818,3600.0
2014-08-28 13:25:00,73.28,73.34,73.28,73.33,7400.0,54.1891,54.2335,54.1891,54.2261,7400.0
2014-08-28 13:30:00,73.34,73.37,73.34,73.36,1900.0,54.2335,54.2557,54.2335,54.2483,1900.0
2014-08-28 13:35:00,73.38,73.42,73.37,73.41,8100.0,54.2631,54.2927,54.2557,54.2853,8100.0
2014-08-28 13:40:00,73.44,73.48,73.43,73.48,5100.0,54.3075,54.337,54.3001,54.337,5100.0
2014-08-28 13:45:00,73.48,73.51,73.48,73.49,8300.0,54.337,54.3592,54.337,54.3444,8300.0
2014-08-28 13:50:00,73.49,73.51,73.47,73.47,7800.0,54.3444,54.3592,54.3296,54.3296,7800.0
2014-08-28 13:55:00,73.48,73.49,73.47,73.47,11600.0,54.337,54.3444,54.3296,54.3296,11600.0
2014-08-28 14:00:00,73.47,73.48,73.44,73.45,7000.0,54.3296,54.337,54.3075,54.3149,7000.0
2014-08-28 14:05:00,73.44,73.45,73.41,73.42,4300.0,54.3075,54.3149,54.2853,54.2927,4300.0
2014-08-28 14:10:00,73.41,73.41,73.38,73.41,10000.0,54.2853,54.2853,54.2631,54.2853,10000.0
2014-08-28 14:15:00,73.4,73.4,73.38,73.4,4100.0,54.2779,54.2779,54.2631,54.2779,4100.0
2014-08-28 14:20:00,73.4,73.41,73.39,73.41,6200.0,54.2779,54.2853,54.2705,54.2853,6200.0
2014-08-28 14:25:00,73.4,73.42,73.4,73.42,8400.0,54.2779,54.2927,54.2779,54.2927,8400.0
2014-08-28 14:30:00,73.41,73.41,73.37,73.38,5100.0,54.2853,54.2853,54.2557,54.2631,5100.0
2014-08-28 14:35:00,73.38,73.4,73.37,73.39,8700.0,54.2631,54.2779,54.2557,54.2705,8700.0
2014-08-28 14:40:00,73.4,73.41,73.37,73.38,10100.0,54.2779,54.2853,54.2557,54.2631,10100.0
2014-08-28 14:45:00,73.38,73.39,73.28,73.3,7400.0,54.2631,54.2705,54.1891,54.2039,7400.0
2014-08-28 14:50:00,73.31,73.32,73.25,73.27,21000.0,54.2113,54.2187,54.167,54.1818,21000.0
2014-08-28 14:55:00,73.26,73.26,73.23,73.23,7800.0,54.1744,54.1744,54.1522,54.1522,7800.0
2014-08-28 15:00:00,73.23,73.29,73.23,73.29,13700.0,54.1522,54.1965,54.1522,54.1965,13700.0
2014-08-28 15:05:00,73.29,73.33,73.29,73.33,6900.0,54.1965,54.2261,54.1965,54.2261,6900.0
2014-08-28 15:10:00,73.33,73.35,73.27,73.28,11900.0,54.2261,54.2409,54.1818,54.1891,11900.0
2014-08-28 15:15:00,73.28,73.29,73.27,73.28,9900.0,54.1891,54.1965,54.1818,54.1891,9900.0
2014-08-28 15:20:00,73.28,73.36,73.28,73.35,14400.0,54.1891,54.2483,54.1891,54.2409,14400.0
2014-08-28 15:25:00,73.36,73.41,73.35,73.35,25300.0,54.2483,54.2853,54.2409,54.2409,25300.0
2014-08-28 15:30:00,73.34,73.36,73.34,73.36,15700.0,54.2335,54.2483,54.2335,54.2483,15700.0
2014-08-28 15:35:00,73.35,73.39,73.35,73.36,14000.0,54.2409,54.2705,54.2409,54.2483,14000.0
2014-08-28 15:40:00,73.35,73.36,73.32,73.33,19600.0,54.2409,54.2483,54.2187,54.2261,19600.0
2014-08-28 15:45:00,73.33,73.37,73.33,73.36,44500.0,54.2261,54.2557,54.2261,54.2483,44500.0
2014-08-28 15:50:00,73.36,73.36,73.27,73.27,21300.0,54.2483,54.2483,54.1818,54.1818,21300.0
2014-08-28 15:55:00,73.26,73.29,73.24,73.29,53500.0,54.1744,54.1965,54.1596,54.1965,53500.0
2014-08-29 09:30:00,73.4,73.45,73.21,73.33,32700.0,54.2779,54.3149,54.1374,54.2261,32700.0
2014-08-29 09:35:00,73.33,73.5,73.33,73.47,12200.0,54.2261,54.3518,54.2261,54.3296,12200.0
2014-08-29 09:40:00,73.47,73.47,73.28,73.4,18400.0,54.3296,54.3296,54.1891,54.2779,18400.0
2014-08-29 09:45:00,73.36,73.39,73.32,73.32,11100.0,54.2483,54.2705,54.2187,54.2187,11100.0
2014-08-29 09:50:00,73.31,73.32,73.21,73.21,10200.0,54.2113,54.2187,54.1374,54.1374,10200.0
2014-08-29 09:55:00,73.21,73.21,73.07,73.12,18900.0,54.1374,54.1374,54.0339,54.0708,18900.0
2014-08-29 10:00:00,73.14,73.15,73.09,73.11,12400.0,54.0856,54.093,54.0486,54.0634,12400.0
2014-08-29 10:05:00,73.1,73.19,73.04,73.06,10200.0,54.056,54.1226,54.0117,54.0265,10200.0
2014-08-29 10:10:00,73.05,73.05,73.0,73.01,12100.0,54.0191,54.0191,53.9821,53.9895,12100.0
2014-08-29 10:15:00,73.01,73.04,72.95,73.04,19500.0,53.9895,54.0117,53.9451,54.0117,19500.0
2014-08-29 10:20:00,73.03,73.06,73.01,73.02,10400.0,54.0043,54.0265,53.9895,53.9969,10400.0
2014-08-29 10:25:00,73.02,73.11,73.02,73.08,10600.0,53.9969,54.0634,53.9969,54.0412,10600.0
2014-08-29 10:30:00,73.06,73.21,73.06,73.21,3400.0,54.0265,54.1374,54.0265,54.1374,3400.0
2014-08-29 10:35:00,73.22,73.27,73.2,73.26,20300.0,54.1448,54.1818,54.13,54.1744,20300.0
2014-08-29 10:40:00,73.26,73.38,73.26,73.38,10400.0,54.1744,54.2631,54.1744,54.2631,10400.0
2014-08-29 10:45:00,73.39,73.42,73.36,73.38,9700.0,54.2705,54.2927,54.2483,54.2631,9700.0
2014-08-29 10:50:00,73.37,73.47,73.37,73.45,22800.0,54.2557,54.3296,54.2557,54.3149,22800.0
2014-08-29 10:55:00,73.43,73.48,73.42,73.46,8100.0,54.3001,54.337,54.2927,54.3223,8100.0
2014-08-29 11:00:00,73.47,73.48,73.42,73.42,9900.0,54.3296,54.337,54.2927,54.2927,9900.0
2014-08-29 11:05:00,73.42,73.42,73.39,73.4,7700.0,54.2927,54.2927,54.2705,54.2779,7700.0
2014-08-29 11:10:00,73.4,73.41,73.35,73.41,14300.0,54.2779,54.2853,54.2409,54.2853,14300.0
2014-08-29 11:15:00,73.43,73.44,73.36,73.37,9700.0,54.3001,54.3075,54.2483,54.2557,9700.0
2014-08-29 11:20:00,73.39,73.47,73.39,73.46,8500.0,54.2705,54.3296,54.2705,54.3223,8500.0
2014-08-29 11:25:00,73.45,73.52,73.44,73.51,8500.0,54.3149,54.3666,54.3075,54.3592,8500.0
2014-08-29 11:30:00,73.49,73.58,73.49,73.57,7000.0,54.3444,54.411,54.3444,54.4036,7000.0
2014-08-29 11:35:00,73.59,73.65,73.59,73.64,6800.0,54.4184,54.4628,54.4184,54.4554,6800.0
2014-08-29 11:40:00,73.68,73.7,73.65,73.69,10100.0,54.4849,54.4997,54.4628,54.4923,10100.0
2014-08-29 11:45:00,73.68,73.68,73.62,73.65,4900.0,54.4849,54.4849,54.4406,54.4628,4900.0
2014-08-29 11:50:00,73.66,73.66,73.59,73.63,7200.0,54.4701,54.4701,54.4184,54.448,7200.0
2014-08-29 11:55:00,73.63,73.64,73.6,73.61,4500.0,54.448,54.4554,54.4258,54.4332,4500.0
2014-08-29 12:00:00,73.6,73.65,73.6,73.62,5400.0,54.4258,54.4628,54.4258,54.4406,5400.0
2014-08-29 12:05:00,73.62,73.65,73.61,73.65,4300.0,54.4406,54.4628,54.4332,54.4628,4300.0
2014-08-29 12:10:00,73.65,73.65,73.62,73.62,4200.0,54.4628,54.4628,54.4406,54.4406,4200.0
2014-08-29 12:15:00,73.63,73.67,73.62,73.67,3700.0,54.448,54.4775,54.4406,54.4775,3700.0
2014-08-29 12:20:00,73.67,73.67,73.64,73.65,6300.0,54.4775,54.4775,54.4554,54.4628,6300.0
2014-08-29 12:25:00,73.66,73.73,73.65,73.72,6800.0,54.4701,54.5219,54.4628,54.5145,6800.0
2014-08-29 12:30:00,73.72,73.72,73.66,73.66,8100.0,54.5145,54.5145,54.4701,54.4701,8100.0
2014-08-29 12:35:00,73.66,73.66,73.63,73.63,6700.0,54.4701,54.4701,54.448,54.448,6700.0
2014-08-29 12:40:00,73.63,73.63,73.55,73.55,5200.0,54.448,54.448,54.3888,54.3888,5200.0
2014-08-29 12:45:00,73.55,73.55,73.52,73.52,5300.0,54.3888,54.3888,54.3666,54.3666,5300.0
2014-08-29 12:50:00,73.52,73.53,73.52,73.53,1200.0,54.3666,54.374,54.3666,54.374,1200.0
2014-08-29 12:55:00,73.53,73.57,73.52,73.57,5300.0,54.374,54.4036,54.3666,54.4036,5300.0
2014-08-29 13:00:00,73.57,73.58,73.56,73.57,5800.0,54.4036,54.411,54.3962,54.4036,5800.0
2014-08-29 13:05:00,73.58,73.59,73.57,73.57,6400.0,54.411,54.4184,54.4036,54.4036,6400.0
2014-08-29 13:10:00,73.58,73.61,73.58,73.59,3500.0,54.411,54.4332,54.411,54.4184,3500.0
2014-08-29 13:15:00,73.58,73.59,73.54,73.55,6300.0,54.411,54.4184,54.3814,54.3888,6300.0
2014-08-29 13:20:00,73.54,73.54,73.46,73.46,4800.0,54.3814,54.3814,54.3223,54.3223,4800.0
2014-08-29 13:25:00,73.45,73.49,73.44,73.49,3200.0,54.3149,54.3444,54.3075,54.3444,3200.0
2014-08-29 13:30:00,73.48,73.52,73.48,73.51,3300.0,54.337,54.3666,54.337,54.3592,3300.0
2014-08-29 13:35:00,73.5,73.56,73.5,73.56,10200.0,54.3518,54.3962,54.3518,54.3962,10200.0
2014-08-29 13:40:00,73.56,73.58,73.56,73.57,1700.0,54.3962,54.411,54.3962,54.4036,1700.0
2014-08-29 13:45:00,73.58,73.58,73.49,73.49,7000.0,54.411,54.411,54.3444,54.3444,7000.0
2014-08-29 13:50:00,73.49,73.52,73.47,73.5,2900.0,54.3444,54.3666,54.3296,54.3518,2900.0
2014-08-29 13:55:00,73.5,73.51,73.47,73.49,4600.0,54.3518,54.3592,54.3296,54.3444,4600.0
2014-08-29 14:00:00,73.51,73.53,73.5,73.52,5000.0,54.3592,54.374,54.3518,54.3666,5000.0
2014-08-29 14:05:00,73.52,73.53,73.51,73.53,3100.0,54.3666,54.374,54.3592,54.374,3100.0
2014-08-29 14:10:00,73.53,73.55,73.51,73.51,8100.0,54.374,54.3888,54.3592,54.3592,8100.0
2014-08-29 14:15:00,73.52,73.53,73.5,73.53,4100.0,54.3666,54.374,54.3518,54.374,4100.0
2014-08-29 14:20:00,73.51,73.53,73.5,73.51,4600.0,54.3592,54.374,54.3518,54.3592,4600.0
2014-08-29 14:25:00,73.51,73.56,73.51,73.55,5500.0,54.3592,54.3962,54.3592,54.3888,5500.0
2014-08-29 14:30:00,73.56,73.56,73.49,73.49,13400.0,54.3962,54.3962,54.3444,54.3444,13400.0
2014-08-29 14:35:00,73.49,73.53,73.49,73.53,4800.0,54.3444,54.374,54.3444,54.374,4800.0
2014-08-29 14:40:00,73.52,73.53,73.51,73.52,8300.0,54.3666,54.374,54.3592,54.3666,8300.0
2014-08-29 14:45:00,73.52,73.54,73.52,73.53,2500.0,54.3666,54.3814,54.3666,54.374,2500.0
2014-08-29 14:50:00,73.53,73.55,73.5,73.55,10600.0,54.374,54.3888,54.3518,54.3888,10600.0
2014-08-29 14:55:00,73.54,73.56,73.54,73.55,3800.0,54.3814,54.3962,54.3814,54.3888,3800.0
2014-08-29 15:00:00,73.55,73.58,73.55,73.57,10900.0,54.3888,54.411,54.3888,54.4036,10900.0
2014-08-29 15:05:00,73.57,73.59,73.56,73.57,15100.0,54.4036,54.4184,54.3962,54.4036,15100.0
2014-08-29 15:10:00,73.56,73.59,73.55,73.58,5700.0,54.3962,54.4184,54.3888,54.411,5700.0
2014-08-29 15:15:00,73.59,73.63,73.59,73.62,3800.0,54.4184,54.448,54.4184,54.4406,3800.0
2014-08-29 15:20:00,73.61,73.63,73.61,73.63,10600.0,54.4332,54.448,54.4332,54.448,10600.0
2014-08-29 15:25:00,73.63,73.63,73.62,73.62,5000.0,54.448,54.448,54.4406,54.4406,5000.0
2014-08-29 15:30:00,73.62,73.65,73.61,73.65,18100.0,54.4406,54.4628,54.4332,54.4628,18100.0
2014-08-29 15:35:00,73.66,73.72,73.65,73.71,17800.0,54.4701,54.5145,54.4628,54.5071,17800.0
2014-08-29 15:40:00,73.7,73.71,73.68,73.68,11400.0,54.4997,54.5071,54.4849,54.4849,11400.0
2014-08-29 15:45:00,73.69,73.77,73.69,73.75,52900.0,54.4923,54.5515,54.4923,54.5367,52900.0
2014-08-29 15:50:00,73.75,73.76,73.71,73.71,47800.0,54.5367,54.5441,54.5071,54.5071,47800.0
2014-08-29 15:55:00,73.71,73.74,73.69,73.69,97100.0,54.5071,54.5293,54.4923,54.4923,97100.0
2014-09-02 09:30:00,73.72,73.75,73.63,73.72,64700.0,54.5145,54.5367,54.448,54.5145,64700.0
2014-09-02 09:35:00,73.72,73.74,73.61,73.61,23900.0,54.5145,54.5293,54.4332,54.4332,23900.0
2014-09-02 09:40:00,73.63,73.66,73.6,73.65,13300.0,54.448,54.4701,54.4258,54.4628,13300.0
2014-09-02 09:45:00,73.63,73.67,73.6,73.6,31100.0,54.448,54.4775,54.4258,54.4258,31100.0
2014-09-02 09:50:00,73.62,73.64,73.55,73.56,15800.0,54.4406,54.4554,54.3888,54.3962,15800.0
2014-09-02 09:55:00,73.55,73.55,73.37,73.41,16900.0,54.3888,54.3888,54.2557,54.2853,16900.0
2014-09-02 10:00:00,73.46,73.46,73.32,73.45,35900.0,54.3223,54.3223,54.2187,54.3149,35900.0
2014-09-02 10:05:00,73.47,73.48,73.38,73.44,13100.0,54.3296,54.337,54.2631,54.3075,13100.0
2014-09-02 10:10:00,73.45,73.53,73.42,73.48,15300.0,54.3149,54.374,54.2927,54.337,15300.0
2014-09-02 10:15:00,73.48,73.5,73.32,73.32,24100.0,54.337,54.3518,54.2187,54.2187,24100.0
2014-09-02 10:20:00,73.35,73.38,73.31,73.36,8600.0,54.2409,54.2631,54.2113,54.2483,8600.0
2014-09-02 10:25:00,73.36,73.43,73.36,73.43,14400.0,54.2483,54.3001,54.2483,54.3001,14400.0
2014-09-02 10:30:00,73.44,73.51,73.42,73.49,19500.0,54.3075,54.3592,54.2927,54.3444,19500.0
2014-09-02 10:35:00,73.49,73.49,73.38,73.44,16700.0,54.3444,54.3444,54.2631,54.3075,16700.0
2014-09-02 10:40:00,73.43,73.56,73.42,73.55,18900.0,54.3001,54.3962,54.2927,54.3888,18900.0
2014-09-02 10:45:00,73.54,73.59,73.54,73.59,12700.0,54.3814,54.4184,54.3814,54.4184,12700.0
2014-09-02 10:50:00,73.58,73.66,73.58,73.66,13900.0,54.411,54.4701,54.411,54.4701,13900.0
2014-09-02 10:55:00,73.67,73.74,73.67,73.7,22700.0,54.4775,54.5293,54.4775,54.4997,22700.0
2014-09-02 11:00:00,73.7,73.71,73.59,73.59,17700.0,54.4997,54.5071,54.4184,54.4184,17700.0
2014-09-02 11:05:00,73.58,73.6,73.55,73.6,14100.0,54.411,54.4258,54.3888,54.4258,14100.0
2014-09-02 11:10:00,73.6,73.66,73.55,73.55,17100.0,54.4258,54.4701,54.3888,54.3888,17100.0
2014-09-02 11:15:00,73.55,73.56,73.48,73.49,13900.0,54.3888,54.3962,54.337,54.3444,13900.0
2014-09-02 11:20:00,73.48,73.53,73.48,73.51,11200.0,54.337,54.374,54.337,54.3592,11200.0
2014-09-02 11:25:00,73.51,73.6,73.5,73.58,48800.0,54.3592,54.4258,54.3518,54.411,48800.0
2014-09-02 11:30:00,73.58,73.62,73.57,73.57,24700.0,54.411,54.4406,54.4036,54.4036,24700.0
2014-09-02 11:35:00,73.57,73.65,73.56,73.61,23500.0,54.4036,54.4628,54.3962,54.4332,23500.0
2014-09-02 11:40:00,73.6,73.6,73.5,73.56,46800.0,54.4258,54.4258,54.3518,54.3962,46800.0
2014-09-02 11:45:00,73.56,73.65,73.55,73.6,21700.0,54.3962,54.4628,54.3888,54.4258,21700.0
2014-09-02 11:50:00,73.59,73.6,73.44,73.46,18300.0,54.4184,54.4258,54.3075,54.3223,18300.0
2014-09-02 11:55:00,73.45,73.51,73.44,73.49,8400.0,54.3149,54.3592,54.3075,54.3444,8400.0
2014-09-02 12:00:00,73.49,73.55,73.49,73.54,14900.0,54.3444,54.3888,54.3444,54.3814,14900.0
2014-09-02 12:05:00,73.55,73.6,73.54,73.57,13500.0,54.3888,54.4258,54.3814,54.4036,13500.0
2014-09-02 12:10:00,73.57,73.66,73.57,73.64,10900.0,54.4036,54.4701,54.4036,54.4554,10900.0
2014-09-02 12:15:00,73.65,73.67,73.64,73.67,10000.0,54.4628,54.4775,54.4554,54.4775,10000.0
2014-09-02 12:20:00,73.68,73.7,73.64,73.64,11500.0,54.4849,54.4997,54.4554,54.4554,11500.0
2014-09-02 12:25:00,73.64,73.64,73.62,73.62,7500.0,54.4554,54.4554,54.4406,54.4406,7500.0
2014-09-02 12:30:00,73.62,73.62,73.5,73.59,9200.0,54.4406,54.4406,54.3518,54.4184,9200.0
2014-09-02 12:35:00,73.59,73.59,73.55,73.57,4600.0,54.4184,54.4184,54.3888,54.4036,4600.0
2014-09-02 12:40:00,73.57,73.6,73.52,73.52,6700.0,54.4036,54.4258,54.3666,54.3666,6700.0
2014-09-02 12:45:00,73.52,73.54,73.5,73.53,115000.0,54.3666,54.3814,54.3518,54.374,115000.0
2014-09-02 12:50:00,73.54,73.55,73.53,73.54,6000.0,54.3814,54.3888,54.374,54.3814,6000.0
2014-09-02 12:55:00,73.55,73.55,73.51,73.51,6300.0,54.3888,54.3888,54.3592,54.3592,6300.0
2014-09-02 13:00:00,73.5,73.51,73.46,73.48,12300.0,54.3518,54.3592,54.3223,54.337,12300.0
2014-09-02 13:05:00,73.49,73.56,73.47,73.54,9400.0,54.3444,54.3962,54.3296,54.3814,9400.0
2014-09-02 13:10:00,73.54,73.56,73.53,73.54,5100.0,54.3814,54.3962,54.374,54.3814,5100.0
2014-09-02 13:15:00,73.54,73.58,73.53,73.57,4200.0,54.3814,54.411,54.374,54.4036,4200.0
2014-09-02 13:20:00,73.58,73.61,73.58,73.6,7100.0,54.411,54.4332,54.411,54.4258,7100.0
2014-09-02 13:25:00,73.6,73.61,73.59,73.59,8500.0,54.4258,54.4332,54.4184,54.4184,8500.0
2014-09-02 13:30:00,73.59,73.59,73.55,73.55,6200.0,54.4184,54.4184,54.3888,54.3888,6200.0
2014-09-02 13:35:00,73.55,73.59,73.54,73.55,27200.0,54.3888,54.4184,54.3814,54.3888,27200.0
2014-09-02 13:40:00,73.55,73.55,73.51,73.52,8300.0,54.3888,54.3888,54.3592,54.3666,8300.0
2014-09-02 13:45:00,73.52,73.53,73.52,73.52,3900.0,54.3666,54.374,54.3666,54.3666,3900.0
2014-09-02 13:50:00,73.52,73.58,73.52,73.58,13700.0,54.3666,54.411,54.3666,54.411,13700.0
2014-09-02 13:55:00,73.59,73.61,73.59,73.61,7500.0,54.4184,54.4332,54.4184,54.4332,7500.0
2014-09-02 14:00:00,73.6,73.61,73.56,73.57,19900.0,54.4258,54.4332,54.3962,54.4036,19900.0
2014-09-02 14:05:00,73.57,73.6,73.56,73.59,12600.0,54.4036,54.4258,54.3962,54.4184,12600.0
2014-09-02 14:10:00,73.59,73.63,73.59,73.62,6500.0,54.4184,54.448,54.4184,54.4406,6500.0
2014-09-02 14:15:00,73.62,73.63,73.59,73.59,8600.0,54.4406,54.448,54.4184,54.4184,8600.0
2014-09-02 14:20:00,73.59,73.59,73.58,73.58,4900.0,54.4184,54.4184,54.411,54.411,4900.0
2014-09-02 14:25:00,73.58,73.61,73.58,73.6,8100.0,54.411,54.4332,54.411,54.4258,8100.0
2014-09-02 14:30:00,73.6,73.6,73.57,73.58,8100.0,54.4258,54.4258,54.4036,54.411,8100.0
2014-09-02 14:35:00,73.59,73.62,73.57,73.61,5800.0,54.4184,54.4406,54.4036,54.4332,5800.0
2014-09-02 14:40:00,73.62,73.63,73.6,73.6,9800.0,54.4406,54.448,54.4258,54.4258,9800.0
2014-09-02 14:45:00,73.59,73.6,73.59,73.59,10300.0,54.4184,54.4258,54.4184,54.4184,10300.0
2014-09-02 14:50:00,73.59,73.63,73.59,73.59,10700.0,54.4184,54.448,54.4184,54.4184,10700.0
2014-09-02 14:55:00,73.59,73.61,73.57,73.57,9000.0,54.4184,54.4332,54.4036,54.4036,9000.0
2014-09-02 15:00:00,73.57,73.59,73.54,73.58,8900.0,54.4036,54.4184,54.3814,54.411,8900.0
2014-09-02 15:05:00,73.58,73.68,73.58,73.68,541400.0,54.411,54.4849,54.411,54.4849,541400.0
2014-09-02 15:10:00,73.68,73.71,73.68,73.71,31300.0,54.4849,54.5071,54.4849,54.5071,31300.0
2014-09-02 15:15:00,73.7,73.71,73.69,73.7,12200.0,54.4997,54.5071,54.4923,54.4997,12200.0
2014-09-02 15:20:00,73.7,73.72,73.68,73.69,12400.0,54.4997,54.5145,54.4849,54.4923,12400.0
2014-09-02 15:25:00,73.68,73.72,73.67,73.69,27400.0,54.4849,54.5145,54.4775,54.4923,27400.0
2014-09-02 15:30:00,73.69,73.71,73.6,73.71,76300.0,54.4923,54.5071,54.4258,54.5071,76300.0
2014-09-02 15:35:00,73.7,73.71,73.68,73.7,11000.0,54.4997,54.5071,54.4849,54.4997,11000.0
2014-09-02 15:40:00,73.7,73.75,73.69,73.74,32100.0,54.4997,54.5367,54.4923,54.5293,32100.0
2014-09-02 15:45:00,73.75,73.78,73.74,73.75,30100.0,54.5367,54.5589,54.5293,54.5367,30100.0
2014-09-02 15:50:00,73.76,73.84,73.76,73.8,55300.0,54.5441,54.6033,54.5441,54.5737,55300.0
2014-09-02 15:55:00,73.81,73.86,73.76,73.83,118000.0,54.5811,54.618,54.5441,54.5959,118000.0
2014-09-03 09:30:00,73.9,73.98,73.66,73.94,53500.0,54.6476,54.7068,54.4701,54.6772,53500.0
2014-09-03 09:35:00,73.93,74.15,73.89,74.12,33400.0,54.6698,54.8325,54.6402,54.8103,33400.0
2014-09-03 09:40:00,74.14,74.23,74.13,74.18,15100.0,54.8251,54.8917,54.8177,54.8547,15100.0
2014-09-03 09:45:00,74.2,74.27,74.16,74.22,12000.0,54.8695,54.9212,54.8399,54.8843,12000.0
2014-09-03 09:50:00,74.23,74.23,74.05,74.07,12400.0,54.8917,54.8917,54.7585,54.7733,12400.0
2014-09-03 09:55:00,74.04,74.17,74.03,74.12,10500.0,54.7512,54.8473,54.7438,54.8103,10500.0
2014-09-03 10:00:00,74.12,74.18,74.08,74.09,16400.0,54.8103,54.8547,54.7807,54.7881,16400.0
2014-09-03 10:05:00,74.09,74.22,74.09,74.21,10200.0,54.7881,54.8843,54.7881,54.8769,10200.0
2014-09-03 10:10:00,74.22,74.26,74.19,74.23,19400.0,54.8843,54.9138,54.8621,54.8917,19400.0
2014-09-03 10:15:00,74.24,74.27,74.21,74.22,13800.0,54.899,54.9212,54.8769,54.8843,13800.0
2014-09-03 10:20:00,74.21,74.21,74.13,74.13,14100.0,54.8769,54.8769,54.8177,54.8177,14100.0
2014-09-03 10:25:00,74.13,74.19,74.11,74.18,7100.0,54.8177,54.8621,54.8029,54.8547,7100.0
2014-09-03 10:30:00,74.16,74.27,74.16,74.25,7400.0,54.8399,54.9212,54.8399,54.9064,7400.0
2014-09-03 10:35:00,74.26,74.32,74.24,74.25,19100.0,54.9138,54.9582,54.899,54.9064,19100.0
2014-09-03 10:40:00,74.26,74.29,74.25,74.29,10600.0,54.9138,54.936,54.9064,54.936,10600.0
2014-09-03 10:45:00,74.27,74.37,74.26,74.37,18100.0,54.9212,54.9952,54.9138,54.9952,18100.0
2014-09-03 10:50:00,74.36,74.36,74.26,74.3,12500.0,54.9878,54.9878,54.9138,54.9434,12500.0
2014-09-03 10:55:00,74.3,74.35,74.3,74.35,4800.0,54.9434,54.9804,54.9434,54.9804,4800.0
2014-09-03 11:00:00,74.34,74.35,74.3,74.33,16900.0,54.973,54.9804,54.9434,54.9656,16900.0
2014-09-03 11:05:00,74.32,74.37,74.32,74.37,6500.0,54.9582,54.9952,54.9582,54.9952,6500.0
2014-09-03 11:10:00,74.38,74.49,74.37,74.45,22000.0,55.0026,55.0839,54.9952,55.0543,22000.0
2014-09-03 11:15:00,74.44,74.44,74.35,74.41,10800.0,55.0469,55.0469,54.9804,55.0248,10800.0
2014-09-03 11:20:00,74.42,74.47,74.41,74.43,20200.0,55.0322,55.0691,55.0248,55.0395,20200.0
2014-09-03 11:25:00,74.42,74.47,74.42,74.42,28300.0,55.0322,55.0691,55.0322,55.0322,28300.0
2014-09-03 11:30:00,74.43,74.47,74.39,74.45,13200.0,55.0395,55.0691,55.01,55.0543,13200.0
2014-09-03 11:35:00,74.46,74.48,74.44,74.48,11300.0,55.0617,55.0765,55.0469,55.0765,11300.0
2014-09-03 11:40:00,74.46,74.48,74.42,74.45,11300.0,55.0617,55.0765,55.0322,55.0543,11300.0
2014-09-03 11:45:00,74.45,74.53,74.45,74.45,27800.0,55.0543,55.1135,55.0543,55.0543,27800.0
2014-09-03 11:50:00,74.45,74.51,74.45,74.51,8900.0,55.0543,55.0987,55.0543,55.0987,8900.0
2014-09-03 11:55:00,74.51,74.53,74.48,74.48,13600.0,55.0987,55.1135,55.0765,55.0765,13600.0
2014-09-03 12:00:00,74.48,74.5,74.46,74.47,11300.0,55.0765,55.0913,55.0617,55.0691,11300.0
2014-09-03 12:05:00,74.46,74.5,74.45,74.5,9000.0,55.0617,55.0913,55.0543,55.0913,9000.0
2014-09-03 12:10:00,74.5,74.55,74.5,74.55,5800.0,55.0913,55.1283,55.0913,55.1283,5800.0
2014-09-03 12:15:00,74.55,74.61,74.54,74.61,10200.0,55.1283,55.1727,55.1209,55.1727,10200.0
2014-09-03 12:20:00,74.61,74.64,74.6,74.63,12400.0,55.1727,55.1948,55.1653,55.1874,12400.0
2014-09-03 12:25:00,74.64,74.7,74.63,74.65,17000.0,55.1948,55.2392,55.1874,55.2022,17000.0
2014-09-03 12:30:00,74.65,74.67,74.64,74.66,8200.0,55.2022,55.217,55.1948,55.2096,8200.0
2014-09-03 12:35:00,74.66,74.67,74.61,74.63,16800.0,55.2096,55.217,55.1727,55.1874,16800.0
2014-09-03 12:40:00,74.62,74.67,74.62,74.62,15500.0,55.18,55.217,55.18,55.18,15500.0
2014-09-03 12:45:00,74.62,74.62,74.54,74.54,7000.0,55.18,55.18,55.1209,55.1209,7000.0
2014-09-03 12:50:00,74.54,74.56,74.46,74.48,10400.0,55.1209,55.1357,55.0617,55.0765,10400.0
2014-09-03 12:55:00,74.47,74.51,74.45,74.51,6000.0,55.0691,55.0987,55.0543,55.0987,6000.0
2014-09-03 13:00:00,74.52,74.52,74.51,74.52,1900.0,55.1061,55.1061,55.0987,55.1061,1900.0
2014-09-03 13:05:00,74.52,74.57,74.52,74.53,8000.0,55.1061,55.1431,55.1061,55.1135,8000.0
2014-09-03 13:10:00,74.54,74.54,74.5,74.52,5100.0,55.1209,55.1209,55.0913,55.1061,5100.0
2014-09-03 13:15:00,74.53,74.53,74.51,74.53,2700.0,55.1135,55.1135,55.0987,55.1135,2700.0
2014-09-03 13:20:00,74.53,74.53,74.5,74.52,3800.0,55.1135,55.1135,55.0913,55.1061,3800.0
2014-09-03 13:25:00,74.53,74.53,74.48,74.51,6900.0,55.1135,55.1135,55.0765,55.0987,6900.0
2014-09-03 13:30:00,74.52,74.52,74.5,74.51,6700.0,55.1061,55.1061,55.0913,55.0987,6700.0
2014-09-03 13:35:00,74.51,74.52,74.47,74.48,6000.0,55.0987,55.1061,55.0691,55.0765,6000.0
2014-09-03 13:40:00,74.47,74.47,74.44,74.45,5600.0,55.0691,55.0691,55.0469,55.0543,5600.0
2014-09-03 13:45:00,74.44,74.52,74.44,74.51,12700.0,55.0469,55.1061,55.0469,55.0987,12700.0
2014-09-03 13:50:00,74.5,74.5,74.46,74.48,7500.0,55.0913,55.0913,55.0617,55.0765,7500.0
2014-09-03 13:55:00,74.47,74.54,74.47,74.53,41400.0,55.0691,55.1209,55.0691,55.1135,41400.0
2014-09-03 14:00:00,74.53,74.55,74.51,74.55,38400.0,55.1135,55.1283,55.0987,55.1283,38400.0
2014-09-03 14:05:00,74.55,74.55,74.5,74.5,6900.0,55.1283,55.1283,55.0913,55.0913,6900.0
2014-09-03 14:10:00,74.49,74.5,74.48,74.5,7200.0,55.0839,55.0913,55.0765,55.0913,7200.0
2014-09-03 14:15:00,74.5,74.52,74.49,74.51,9800.0,55.0913,55.1061,55.0839,55.0987,9800.0
2014-09-03 14:20:00,74.51,74.56,74.48,74.55,16600.0,55.0987,55.1357,55.0765,55.1283,16600.0
2014-09-03 14:25:00,74.54,74.54,74.45,74.54,16200.0,55.1209,55.1209,55.0543,55.1209,16200.0
2014-09-03 14:30:00,74.55,74.55,74.48,74.53,13500.0,55.1283,55.1283,55.0765,55.1135,13500.0
2014-09-03 14:35:00,74.52,74.53,74.51,74.51,2900.0,55.1061,55.1135,55.0987,55.0987,2900.0
2014-09-03 14:40:00,74.52,74.54,74.51,74.54,9800.0,55.1061,55.1209,55.0987,55.1209,9800.0
2014-09-03 14:45:00,74.54,74.54,74.5,74.52,11600.0,55.1209,55.1209,55.0913,55.1061,11600.0
2014-09-03 14:50:00,74.52,74.53,74.49,74.52,16300.0,55.1061,55.1135,55.0839,55.1061,16300.0
2014-09-03 14:55:00,74.52,74.54,74.48,74.52,20400.0,55.1061,55.1209,55.0765,55.1061,20400.0
2014-09-03 15:00:00,74.5,74.51,74.42,74.44,12000.0,55.0913,55.0987,55.0322,55.0469,12000.0
2014-09-03 15:05:00,74.45,74.51,74.41,74.51,11700.0,55.0543,55.0987,55.0248,55.0987,11700.0
2014-09-03 15:10:00,74.5,74.51,74.48,74.5,9300.0,55.0913,55.0987,55.0765,55.0913,9300.0
2014-09-03 15:15:00,74.51,74.58,74.51,74.56,11600.0,55.0987,55.1505,55.0987,55.1357,11600.0
2014-09-03 15:20:00,74.57,74.58,74.54,74.57,17300.0,55.1431,55.1505,55.1209,55.1431,17300.0
2014-09-03 15:25:00,74.57,74.59,74.44,74.46,38100.0,55.1431,55.1579,55.0469,55.0617,38100.0
2014-09-03 15:30:00,74.46,74.47,74.41,74.44,20000.0,55.0617,55.0691,55.0248,55.0469,20000.0
2014-09-03 15:35:00,74.45,74.46,74.45,74.45,13100.0,55.0543,55.0617,55.0543,55.0543,13100.0
2014-09-03 15:40:00,74.45,74.46,74.37,74.37,22800.0,55.0543,55.0617,54.9952,54.9952,22800.0
2014-09-03 15:45:00,74.37,74.42,74.34,74.41,58600.0,54.9952,55.0322,54.973,55.0248,58600.0
2014-09-03 15:50:00,74.41,74.46,74.38,74.41,50300.0,55.0248,55.0617,55.0026,55.0248,50300.0
2014-09-03 15:55:00,74.41,74.43,74.32,74.38,151800.0,55.0248,55.0395,54.9582,55.0026,151800.0
2014-09-04 09:30:00,74.43,74.7,74.32,74.67,39300.0,55.0395,55.2392,54.9582,55.217,39300.0
2014-09-04 09:35:00,74.7,74.91,74.68,74.79,17300.0,55.2392,55.3945,55.2244,55.3058,17300.0
2014-09-04 09:40:00,74.83,74.9,74.83,74.89,12800.0,55.3353,55.3871,55.3353,55.3797,12800.0
2014-09-04 09:45:00,74.9,74.93,74.84,74.92,13700.0,55.3871,55.4093,55.3427,55.4019,13700.0
2014-09-04 09:50:00,74.94,75.0,74.91,74.94,62200.0,55.4167,55.4611,55.3945,55.4167,62200.0
2014-09-04 09:55:00,74.93,75.0,74.93,74.95,11700.0,55.4093,55.4611,55.4093,55.4241,11700.0
2014-09-04 10:00:00,74.96,74.97,74.88,74.88,11700.0,55.4315,55.4389,55.3723,55.3723,11700.0
2014-09-04 10:05:00,74.87,74.89,74.86,74.87,7200.0,55.3649,55.3797,55.3575,55.3649,7200.0
2014-09-04 10:10:00,74.87,74.99,74.87,74.95,11600.0,55.3649,55.4537,55.3649,55.4241,11600.0
2014-09-04 10:15:00,74.96,74.98,74.85,74.86,10900.0,55.4315,55.4463,55.3501,55.3575,10900.0
2014-09-04 10:20:00,74.85,74.86,74.8,74.84,6500.0,55.3501,55.3575,55.3132,55.3427,6500.0
2014-09-04 10:25:00,74.85,74.9,74.82,74.83,13300.0,55.3501,55.3871,55.3279,55.3353,13300.0
2014-09-04 10:30:00,74.82,74.87,74.8,74.85,52400.0,55.3279,55.3649,55.3132,55.3501,52400.0
2014-09-04 10:35:00,74.84,74.85,74.72,74.72,14800.0,55.3427,55.3501,55.254,55.254,14800.0
2014-09-04 10:40:00,74.7,74.72,74.66,74.72,26500.0,55.2392,55.254,55.2096,55.254,26500.0
2014-09-04 10:45:00,74.72,74.72,74.61,74.61,20000.0,55.254,55.254,55.1727,55.1727,20000.0
2014-09-04 10:50:00,74.61,74.65,74.59,74.61,8100.0,55.1727,55.2022,55.1579,55.1727,8100.0
2014-09-04 10:55:00,74.61,74.67,74.56,74.66,30400.0,55.1727,55.217,55.1357,55.2096,30400.0
2014-09-04 11:00:00,74.67,74.77,74.65,74.72,10200.0,55.217,55.291,55.2022,55.254,10200.0
2014-09-04 11:05:00,74.72,74.74,74.7,74.73,7900.0,55.254,55.2688,55.2392,55.2614,7900.0
2014-09-04 11:10:00,74.74,74.75,74.67,74.67,15100.0,55.2688,55.2762,55.217,55.217,15100.0
2014-09-04 11:15:00,74.67,74.71,74.62,74.69,27800.0,55.217,55.2466,55.18,55.2318,27800.0
2014-09-04 11:20:00,74.69,74.7,74.64,74.64,5900.0,55.2318,55.2392,55.1948,55.1948,5900.0
2014-09-04 11:25:00,74.64,74.65,74.54,74.57,11700.0,55.1948,55.2022,55.1209,55.1431,11700.0
2014-09-04 11:30:00,74.57,74.57,74.52,74.56,8100.0,55.1431,55.1431,55.1061,55.1357,8100.0
2014-09-04 11:35:00,74.55,74.55,74.52,74.52,6300.0,55.1283,55.1283,55.1061,55.1061,6300.0
2014-09-04 11:40:00,74.53,74.53,74.41,74.41,9600.0,55.1135,55.1135,55.0248,55.0248,9600.0
2014-09-04 11:45:00,74.4,74.4,74.35,74.36,15100.0,55.0174,55.0174,54.9804,54.9878,15100.0
2014-09-04 11:50:00,74.36,74.42,74.35,74.42,11800.0,54.9878,55.0322,54.9804,55.0322,11800.0
2014-09-04 11:55:00,74.42,74.42,74.38,74.38,6600.0,55.0322,55.0322,55.0026,55.0026,6600.0
2014-09-04 12:00:00,74.39,74.39,74.36,74.38,8300.0,55.01,55.01,54.9878,55.0026,8300.0
2014-09-04 12:05:00,74.39,74.4,74.37,74.37,8600.0,55.01,55.0174,54.9952,54.9952,8600.0
2014-09-04 12:10:00,74.37,74.37,74.31,74.32,4200.0,54.9952,54.9952,54.9508,54.9582,4200.0
2014-09-04 12:15:00,74.32,74.33,74.3,74.3,5000.0,54.9582,54.9656,54.9434,54.9434,5000.0
2014-09-04 12:20:00,74.31,74.34,74.29,74.34,13400.0,54.9508,54.973,54.936,54.973,13400.0
2014-09-04 12:25:00,74.33,74.34,74.31,74.32,4900.0,54.9656,54.973,54.9508,54.9582,4900.0
2014-09-04 12:30:00,74.31,74.33,74.28,74.28,4700.0,54.9508,54.9656,54.9286,54.9286,4700.0
2014-09-04 12:35:00,74.29,74.3,74.28,74.29,4400.0,54.936,54.9434,54.9286,54.936,4400.0
2014-09-04 12:40:00,74.29,74.34,74.28,74.34,5700.0,54.936,54.973,54.9286,54.973,5700.0
2014-09-04 12:45:00,74.35,74.37,74.34,74.35,5800.0,54.9804,54.9952,54.973,54.9804,5800.0
2014-09-04 12:50:00,74.34,74.37,74.34,74.35,4400.0,54.973,54.9952,54.973,54.9804,4400.0
2014-09-04 12:55:00,74.36,74.37,74.35,74.36,4500.0,54.9878,54.9952,54.9804,54.9878,4500.0
2014-09-04 13:00:00,74.35,74.39,74.35,74.39,5200.0,54.9804,55.01,54.9804,55.01,5200.0
2014-09-04 13:05:00,74.39,74.46,74.38,74.46,5400.0,55.01,55.0617,55.0026,55.0617,5400.0
2014-09-04 13:10:00,74.45,74.45,74.41,74.41,4500.0,55.0543,55.0543,55.0248,55.0248,4500.0
2014-09-04 13:15:00,74.42,74.42,74.39,74.39,3200.0,55.0322,55.0322,55.01,55.01,3200.0
2014-09-04 13:20:00,74.39,74.4,74.36,74.39,8500.0,55.01,55.0174,54.9878,55.01,8500.0
2014-09-04 13:25:00,74.38,74.39,74.37,74.38,3000.0,55.0026,55.01,54.9952,55.0026,3000.0
2014-09-04 13:30:00,74.39,74.39,74.33,74.33,5200.0,55.01,55.01,54.9656,54.9656,5200.0
2014-09-04 13:35:00,74.34,74.34,74.29,74.29,2400.0,54.973,54.973,54.936,54.936,2400.0
2014-09-04 13:40:00,74.28,74.32,74.28,74.31,4500.0,54.9286,54.9582,54.9286,54.9508,4500.0
2014-09-04 13:45:00,74.32,74.33,74.31,74.33,5000.0,54.9582,54.9656,54.9508,54.9656,5000.0
2014-09-04 13:50:00,74.32,74.33,74.32,74.32,4000.0,54.9582,54.9656,54.9582,54.9582,4000.0
2014-09-04 13:55:00,74.32,74.33,74.3,74.3,4900.0,54.9582,54.9656,54.9434,54.9434,4900.0
2014-09-04 14:00:00,74.31,74.36,74.3,74.35,7200.0,54.9508,54.9878,54.9434,54.9804,7200.0
2014-09-04 14:05:00,74.34,74.34,74.32,74.34,4800.0,54.973,54.973,54.9582,54.973,4800.0
2014-09-04 14:10:00,74.33,74.35,74.33,74.33,2200.0,54.9656,54.9804,54.9656,54.9656,2200.0
2014-09-04 14:15:00,74.33,74.34,74.31,74.31,3300.0,54.9656,54.973,54.9508,54.9508,3300.0
2014-09-04 14:20:00,74.32,74.33,74.31,74.32,5600.0,54.9582,54.9656,54.9508,54.9582,5600.0
2014-09-04 14:25:00,74.32,74.33,74.27,74.33,8900.0,54.9582,54.9656,54.9212,54.9656,8900.0
2014-09-04 14:30:00,74.34,74.35,74.24,74.24,8100.0,54.973,54.9804,54.899,54.899,8100.0
2014-09-04 14:35:00,74.25,74.33,74.25,74.29,9000.0,54.9064,54.9656,54.9064,54.936,9000.0
2014-09-04 14:40:00,74.29,74.35,74.29,74.35,13600.0,54.936,54.9804,54.936,54.9804,13600.0
2014-09-04 14:45:00,74.35,74.36,74.3,74.3,11200.0,54.9804,54.9878,54.9434,54.9434,11200.0
2014-09-04 14:50:00,74.29,74.32,74.28,74.29,9800.0,54.936,54.9582,54.9286,54.936,9800.0
2014-09-04 14:55:00,74.28,74.31,74.13,74.17,21000.0,54.9286,54.9508,54.8177,54.8473,21000.0
2014-09-04 15:00:00,74.18,74.2,74.15,74.19,10300.0,54.8547,54.8695,54.8325,54.8621,10300.0
2014-09-04 15:05:00,74.19,74.22,74.17,74.22,14900.0,54.8621,54.8843,54.8473,54.8843,14900.0
2014-09-04 15:10:00,74.22,74.22,74.14,74.15,18000.0,54.8843,54.8843,54.8251,54.8325,18000.0
2014-09-04 15:15:00,74.16,74.19,73.97,74.05,14900.0,54.8399,54.8621,54.6994,54.7585,14900.0
2014-09-04 15:20:00,74.05,74.12,74.04,74.1,16900.0,54.7585,54.8103,54.7512,54.7955,16900.0
2014-09-04 15:25:00,74.1,74.19,74.1,74.19,14200.0,54.7955,54.8621,54.7955,54.8621,14200.0
2014-09-04 15:30:00,74.19,74.2,74.15,74.16,24500.0,54.8621,54.8695,54.8325,54.8399,24500.0
2014-09-04 15:35:00,74.16,74.23,74.16,74.22,28300.0,54.8399,54.8917,54.8399,54.8843,28300.0
2014-09-04 15:40:00,74.21,74.27,74.16,74.26,31900.0,54.8769,54.9212,54.8399,54.9138,31900.0
2014-09-04 15:45:00,74.24,74.27,74.19,74.26,31500.0,54.899,54.9212,54.8621,54.9138,31500.0
2014-09-04 15:50:00,74.25,74.31,74.25,74.31,35200.0,54.9064,54.9508,54.9064,54.9508,35200.0
2014-09-04 15:55:00,74.3,74.31,74.24,74.31,53100.0,54.9434,54.9508,54.899,54.9508,53100.0
2014-09-05 09:30:00,74.29,74.6,74.2,74.5,37500.0,54.936,55.1653,54.8695,55.0913,37500.0
2014-09-05 09:35:00,74.48,74.48,74.35,74.39,15600.0,55.0765,55.0765,54.9804,55.01,15600.0
2014-09-05 09:40:00,74.34,74.41,74.27,74.41,13100.0,54.973,55.0248,54.9212,55.0248,13100.0
2014-09-05 09:45:00,74.41,74.69,74.41,74.68,24600.0,55.0248,55.2318,55.0248,55.2244,24600.0
2014-09-05 09:50:00,74.68,74.77,74.68,74.69,15400.0,55.2244,55.291,55.2244,55.2318,15400.0
2014-09-05 09:55:00,74.71,74.91,74.71,74.9,11200.0,55.2466,55.3945,55.2466,55.3871,11200.0
2014-09-05 10:00:00,74.9,74.9,74.73,74.74,18000.0,55.3871,55.3871,55.2614,55.2688,18000.0
2014-09-05 10:05:00,74.71,74.72,74.66,74.69,14200.0,55.2466,55.254,55.2096,55.2318,14200.0
2014-09-05 10:10:00,74.72,74.76,74.69,74.7,15300.0,55.254,55.2836,55.2318,55.2392,15300.0
2014-09-05 10:15:00,74.73,74.82,74.72,74.74,28900.0,55.2614,55.3279,55.254,55.2688,28900.0
2014-09-05 10:20:00,74.73,74.78,74.72,74.73,8000.0,55.2614,55.2984,55.254,55.2614,8000.0
2014-09-05 10:25:00,74.71,74.74,74.66,74.71,6400.0,55.2466,55.2688,55.2096,55.2466,6400.0
2014-09-05 10:30:00,74.71,74.71,74.63,74.69,9300.0,55.2466,55.2466,55.1874,55.2318,9300.0
2014-09-05 10:35:00,74.69,74.75,74.65,74.65,11400.0,55.2318,55.2762,55.2022,55.2022,11400.0
2014-09-05 10:40:00,74.63,74.7,74.61,74.69,7700.0,55.1874,55.2392,55.1727,55.2318,7700.0
2014-09-05 10:45:00,74.69,74.73,74.63,74.64,11600.0,55.2318,55.2614,55.1874,55.1948,11600.0
2014-09-05 10:50:00,74.64,74.86,74.63,74.85,11400.0,55.1948,55.3575,55.1874,55.3501,11400.0
2014-09-05 10:55:00,74.84,74.84,74.72,74.81,34900.0,55.3427,55.3427,55.254,55.3206,34900.0
2014-09-05 11:00:00,74.82,74.86,74.75,74.86,8000.0,55.3279,55.3575,55.2762,55.3575,8000.0
2014-09-05 11:05:00,74.86,74.87,74.78,74.84,39100.0,55.3575,55.3649,55.2984,55.3427,39100.0
2014-09-05 11:10:00,74.85,74.92,74.82,74.86,25200.0,55.3501,55.4019,55.3279,55.3575,25200.0
2014-09-05 11:15:00,74.86,74.92,74.86,74.92,6500.0,55.3575,55.4019,55.3575,55.4019,6500.0
2014-09-05 11:20:00,74.92,74.96,74.86,74.96,8700.0,55.4019,55.4315,55.3575,55.4315,8700.0
2014-09-05 11:25:00,74.97,74.99,74.93,74.98,7600.0,55.4389,55.4537,55.4093,55.4463,7600.0
2014-09-05 11:30:00,74.99,74.99,74.89,74.89,10600.0,55.4537,55.4537,55.3797,55.3797,10600.0
2014-09-05 11:35:00,74.9,74.92,74.82,74.82,11100.0,55.3871,55.4019,55.3279,55.3279,11100.0
2014-09-05 11:40:00,74.82,74.92,74.82,74.89,13900.0,55.3279,55.4019,55.3279,55.3797,13900.0
2014-09-05 11:45:00,74.89,75.2,74.89,75.11,120700.0,55.3797,55.6089,55.3797,55.5424,120700.0
2014-09-05 11:50:00,75.1,75.19,75.09,75.15,15200.0,55.535,55.6016,55.5276,55.572,15200.0
2014-09-05 11:55:00,75.13,75.16,75.03,75.03,18000.0,55.5572,55.5794,55.4832,55.4832,18000.0
2014-09-05 12:00:00,75.02,75.06,75.02,75.05,5600.0,55.4758,55.5054,55.4758,55.498,5600.0
2014-09-05 12:05:00,75.04,75.05,75.0,75.0,8500.0,55.4906,55.498,55.4611,55.4611,8500.0
2014-09-05 12:10:00,75.02,75.05,75.0,75.04,3600.0,55.4758,55.498,55.4611,55.4906,3600.0
2014-09-05 12:15:00,75.05,75.08,74.96,75.02,8500.0,55.498,55.5202,55.4315,55.4758,8500.0
2014-09-05 12:20:00,75.02,75.06,75.0,75.03,10800.0,55.4758,55.5054,55.4611,55.4832,10800.0
2014-09-05 12:25:00,75.03,75.06,75.01,75.02,8700.0,55.4832,55.5054,55.4684,55.4758,8700.0
2014-09-05 12:30:00,75.02,75.12,75.01,75.1,13000.0,55.4758,55.5498,55.4684,55.535,13000.0
2014-09-05 12:35:00,75.12,75.21,75.09,75.18,23500.0,55.5498,55.6163,55.5276,55.5942,23500.0
2014-09-05 12:40:00,75.17,75.26,75.15,75.2,12700.0,55.5868,55.6533,55.572,55.6089,12700.0
2014-09-05 12:45:00,75.19,75.22,75.18,75.2,5600.0,55.6016,55.6237,55.5942,55.6089,5600.0
2014-09-05 12:50:00,75.19,75.24,75.16,75.2,17400.0,55.6016,55.6385,55.5794,55.6089,17400.0
2014-09-05 12:55:00,75.2,75.23,75.16,75.2,18300.0,55.6089,55.6311,55.5794,55.6089,18300.0
2014-09-05 13:00:00,75.18,75.23,75.16,75.19,6400.0,55.5942,55.6311,55.5794,55.6016,6400.0
2014-09-05 13:05:00,75.19,75.25,75.19,75.22,7100.0,55.6016,55.6459,55.6016,55.6237,7100.0
2014-09-05 13:10:00,75.2,75.25,75.2,75.2,6100.0,55.6089,55.6459,55.6089,55.6089,6100.0
2014-09-05 13:15:00,75.2,75.22,75.19,75.2,1700.0,55.6089,55.6237,55.6016,55.6089,1700.0
2014-09-05 13:20:00,75.2,75.23,75.19,75.23,5800.0,55.6089,55.6311,55.6016,55.6311,5800.0
2014-09-05 13:25:00,75.22,75.26,75.21,75.24,6400.0,55.6237,55.6533,55.6163,55.6385,6400.0
2014-09-05 13:30:00,75.26,75.26,75.2,75.21,2800.0,55.6533,55.6533,55.6089,55.6163,2800.0
2014-09-05 13:35:00,75.21,75.21,75.19,75.2,3100.0,55.6163,55.6163,55.6016,55.6089,3100.0
2014-09-05 13:40:00,75.2,75.2,75.1,75.1,5100.0,55.6089,55.6089,55.535,55.535,5100.0
2014-09-05 13:45:00,75.08,75.09,75.06,75.06,2400.0,55.5202,55.5276,55.5054,55.5054,2400.0
2014-09-05 13:50:00,75.05,75.09,75.04,75.09,6100.0,55.498,55.5276,55.4906,55.5276,6100.0
2014-09-05 13:55:00,75.08,75.15,75.08,75.15,7500.0,55.5202,55.572,55.5202,55.572,7500.0
2014-09-05 14:00:00,75.15,75.27,75.15,75.27,10000.0,55.572,55.6607,55.572,55.6607,10000.0
2014-09-05 14:05:00,75.26,75.29,75.22,75.24,4100.0,55.6533,55.6755,55.6237,55.6385,4100.0
2014-09-05 14:10:00,75.26,75.27,75.21,75.26,3900.0,55.6533,55.6607,55.6163,55.6533,3900.0
2014-09-05 14:15:00,75.24,75.28,75.23,75.28,7600.0,55.6385,55.6681,55.6311,55.6681,7600.0
2014-09-05 14:20:00,75.29,75.34,75.29,75.34,6500.0,55.6755,55.7125,55.6755,55.7125,6500.0
2014-09-05 14:25:00,75.33,75.39,75.33,75.36,43600.0,55.7051,55.7494,55.7051,55.7273,43600.0
2014-09-05 14:30:00,75.35,75.36,75.28,75.29,25000.0,55.7199,55.7273,55.6681,55.6755,25000.0
2014-09-05 14:35:00,75.29,75.29,75.24,75.27,29400.0,55.6755,55.6755,55.6385,55.6607,29400.0
2014-09-05 14:40:00,75.27,75.28,75.15,75.19,35900.0,55.6607,55.6681,55.572,55.6016,35900.0
2014-09-05 14:45:00,75.19,75.24,75.17,75.18,10400.0,55.6016,55.6385,55.5868,55.5942,10400.0
2014-09-05 14:50:00,75.18,75.22,75.16,75.16,9200.0,55.5942,55.6237,55.5794,55.5794,9200.0
2014-09-05 14:55:00,75.15,75.15,75.11,75.14,14500.0,55.572,55.572,55.5424,55.5646,14500.0
2014-09-05 15:00:00,75.14,75.15,75.08,75.09,13000.0,55.5646,55.572,55.5202,55.5276,13000.0
2014-09-05 15:05:00,75.09,75.18,75.08,75.14,15700.0,55.5276,55.5942,55.5202,55.5646,15700.0
2014-09-05 15:10:00,75.13,75.15,75.11,75.14,41000.0,55.5572,55.572,55.5424,55.5646,41000.0
2014-09-05 15:15:00,75.14,75.28,75.14,75.28,36600.0,55.5646,55.6681,55.5646,55.6681,36600.0
2014-09-05 15:20:00,75.27,75.28,75.25,75.25,14500.0,55.6607,55.6681,55.6459,55.6459,14500.0
2014-09-05 15:25:00,75.26,75.26,75.17,75.17,12300.0,55.6533,55.6533,55.5868,55.5868,12300.0
2014-09-05 15:30:00,75.17,75.22,75.17,75.22,23100.0,55.5868,55.6237,55.5868,55.6237,23100.0
2014-09-05 15:35:00,75.22,75.23,75.2,75.22,23100.0,55.6237,55.6311,55.6089,55.6237,23100.0
2014-09-05 15:40:00,75.23,75.31,75.22,75.29,32100.0,55.6311,55.6903,55.6237,55.6755,32100.0
2014-09-05 15:45:00,75.3,75.37,75.28,75.37,53700.0,55.6829,55.7347,55.6681,55.7347,53700.0
2014-09-05 15:50:00,75.37,75.45,75.35,75.38,132500.0,55.7347,55.7938,55.7199,55.7421,132500.0
2014-09-05 15:55:00,75.41,75.42,75.3,75.34,137800.0,55.7642,55.7716,55.6829,55.7125,137800.0
2014-09-08 09:30:00,75.27,75.5,75.11,75.47,40300.0,55.6607,55.8308,55.5424,55.8086,40300.0
2014-09-08 09:35:00,75.47,75.57,75.46,75.56,19600.0,55.8086,55.8826,55.8012,55.8752,19600.0
2014-09-08 09:40:00,75.56,75.7,75.51,75.62,13100.0,55.8752,55.9787,55.8382,55.9195,13100.0
2014-09-08 09:45:00,75.62,75.68,75.57,75.65,25900.0,55.9195,55.9639,55.8826,55.9417,25900.0
2014-09-08 09:50:00,75.64,75.71,75.64,75.71,9600.0,55.9343,55.9861,55.9343,55.9861,9600.0
2014-09-08 09:55:00,75.71,75.71,75.55,75.56,14800.0,55.9861,55.9861,55.8678,55.8752,14800.0
2014-09-08 10:00:00,75.58,75.59,75.42,75.42,22400.0,55.89,55.8973,55.7716,55.7716,22400.0
2014-09-08 10:05:00,75.41,75.43,75.39,75.4,8500.0,55.7642,55.779,55.7494,55.7568,8500.0
2014-09-08 10:10:00,75.4,75.48,75.39,75.46,6500.0,55.7568,55.816,55.7494,55.8012,6500.0
2014-09-08 10:15:00,75.47,75.48,75.44,75.44,11600.0,55.8086,55.816,55.7864,55.7864,11600.0
2014-09-08 10:20:00,75.45,75.47,75.42,75.43,8200.0,55.7938,55.8086,55.7716,55.779,8200.0
2014-09-08 10:25:00,75.44,75.56,75.43,75.56,19700.0,55.7864,55.8752,55.779,55.8752,19700.0
2014-09-08 10:30:00,75.54,75.54,75.46,75.5,19700.0,55.8604,55.8604,55.8012,55.8308,19700.0
2014-09-08 10:35:00,75.51,75.52,75.35,75.37,20700.0,55.8382,55.8456,55.7199,55.7347,20700.0
2014-09-08 10:40:00,75.37,75.42,75.37,75.39,7300.0,55.7347,55.7716,55.7347,55.7494,7300.0
2014-09-08 10:45:00,75.38,75.46,75.38,75.44,6500.0,55.7421,55.8012,55.7421,55.7864,6500.0
2014-09-08 10:50:00,75.44,75.44,75.31,75.34,9700.0,55.7864,55.7864,55.6903,55.7125,9700.0
2014-09-08 10:55:00,75.34,75.47,75.34,75.46,13900.0,55.7125,55.8086,55.7125,55.8012,13900.0
2014-09-08 11:00:00,75.46,75.58,75.43,75.56,24500.0,55.8012,55.89,55.779,55.8752,24500.0
2014-09-08 11:05:00,75.59,75.64,75.55,75.61,12500.0,55.8973,55.9343,55.8678,55.9121,12500.0
2014-09-08 11:10:00,75.6,75.6,75.5,75.55,6500.0,55.9047,55.9047,55.8308,55.8678,6500.0
2014-09-08 11:15:00,75.55,75.55,75.49,75.51,7100.0,55.8678,55.8678,55.8234,55.8382,7100.0
2014-09-08 11:20:00,75.51,75.58,75.51,75.56,7100.0,55.8382,55.89,55.8382,55.8752,7100.0
2014-09-08 11:25:00,75.58,75.59,75.55,75.57,6300.0,55.89,55.8973,55.8678,55.8826,6300.0
2014-09-08 11:30:00,75.57,75.62,75.56,75.62,8000.0,55.8826,55.9195,55.8752,55.9195,8000.0
2014-09-08 11:35:00,75.61,75.61,75.57,75.57,7800.0,55.9121,55.9121,55.8826,55.8826,7800.0
2014-09-08 11:40:00,75.56,75.56,75.54,75.54,6600.0,55.8752,55.8752,55.8604,55.8604,6600.0
2014-09-08 11:45:00,75.55,75.58,75.53,75.58,8400.0,55.8678,55.89,55.853,55.89,8400.0
2014-09-08 11:50:00,75.57,75.6,75.57,75.59,35800.0,55.8826,55.9047,55.8826,55.8973,35800.0
2014-09-08 11:55:00,75.6,75.6,75.53,75.53,11000.0,55.9047,55.9047,55.853,55.853,11000.0
2014-09-08 12:00:00,75.51,75.52,75.46,75.48,9000.0,55.8382,55.8456,55.8012,55.816,9000.0
2014-09-08 12:05:00,75.46,75.48,75.43,75.46,6300.0,55.8012,55.816,55.779,55.8012,6300.0
2014-09-08 12:10:00,75.46,75.48,75.44,75.48,6300.0,55.8012,55.816,55.7864,55.816,6300.0
2014-09-08 12:15:00,75.48,75.51,75.46,75.47,8400.0,55.816,55.8382,55.8012,55.8086,8400.0
2014-09-08 12:20:00,75.48,75.52,75.48,75.5,4200.0,55.816,55.8456,55.816,55.8308,4200.0
2014-09-08 12:25:00,75.5,75.51,75.49,75.49,3100.0,55.8308,55.8382,55.8234,55.8234,3100.0
2014-09-08 12:30:00,75.49,75.52,75.49,75.52,6800.0,55.8234,55.8456,55.8234,55.8456,6800.0
2014-09-08 12:35:00,75.51,75.52,75.49,75.51,4600.0,55.8382,55.8456,55.8234,55.8382,4600.0
2014-09-08 12:40:00,75.5,75.53,75.5,75.52,3000.0,55.8308,55.853,55.8308,55.8456,3000.0
2014-09-08 12:45:00,75.52,75.54,75.52,75.53,3800.0,55.8456,55.8604,55.8456,55.853,3800.0
2014-09-08 12:50:00,75.54,75.58,75.54,75.58,3400.0,55.8604,55.89,55.8604,55.89,3400.0
2014-09-08 12:55:00,75.58,75.6,75.58,75.58,4700.0,55.89,55.9047,55.89,55.89,4700.0
2014-09-08 13:00:00,75.59,75.62,75.59,75.59,8800.0,55.8973,55.9195,55.8973,55.8973,8800.0
2014-09-08 13:05:00,75.59,75.59,75.46,75.51,14000.0,55.8973,55.8973,55.8012,55.8382,14000.0
2014-09-08 13:10:00,75.51,75.54,75.47,75.53,11100.0,55.8382,55.8604,55.8086,55.853,11100.0
2014-09-08 13:15:00,75.53,75.54,75.32,75.32,8400.0,55.853,55.8604,55.6977,55.6977,8400.0
2014-09-08 13:20:00,75.29,75.38,75.29,75.37,6400.0,55.6755,55.7421,55.6755,55.7347,6400.0
2014-09-08 13:25:00,75.38,75.41,75.31,75.33,7500.0,55.7421,55.7642,55.6903,55.7051,7500.0
2014-09-08 13:30:00,75.32,75.32,75.26,75.27,5800.0,55.6977,55.6977,55.6533,55.6607,5800.0
2014-09-08 13:35:00,75.28,75.37,75.27,75.35,4800.0,55.6681,55.7347,55.6607,55.7199,4800.0
2014-09-08 13:40:00,75.35,75.36,75.25,75.26,13100.0,55.7199,55.7273,55.6459,55.6533,13100.0
2014-09-08 13:45:00,75.26,75.27,75.19,75.19,9800.0,55.6533,55.6607,55.6016,55.6016,9800.0
2014-09-08 13:50:00,75.2,75.21,75.15,75.16,11500.0,55.6089,55.6163,55.572,55.5794,11500.0
2014-09-08 13:55:00,75.16,75.16,75.15,75.15,7800.0,55.5794,55.5794,55.572,55.572,7800.0
2014-09-08 14:00:00,75.15,75.23,75.14,75.23,16100.0,55.572,55.6311,55.5646,55.6311,16100.0
2014-09-08 14:05:00,75.24,75.31,75.24,75.31,9400.0,55.6385,55.6903,55.6385,55.6903,9400.0
2014-09-08 14:10:00,75.32,75.36,75.28,75.34,12300.0,55.6977,55.7273,55.6681,55.7125,12300.0
2014-09-08 14:15:00,75.35,75.4,75.33,75.35,10200.0,55.7199,55.7568,55.7051,55.7199,10200.0
2014-09-08 14:20:00,75.35,75.36,75.31,75.31,8700.0,55.7199,55.7273,55.6903,55.6903,8700.0
2014-09-08 14:25:00,75.31,75.35,75.28,75.35,9000.0,55.6903,55.7199,55.6681,55.7199,9000.0
2014-09-08 14:30:00,75.36,75.38,75.36,75.37,10000.0,55.7273,55.7421,55.7273,55.7347,10000.0
2014-09-08 14:35:00,75.37,75.37,75.33,75.33,11400.0,55.7347,55.7347,55.7051,55.7051,11400.0
2014-09-08 14:40:00,75.33,75.34,75.29,75.3,17200.0,55.7051,55.7125,55.6755,55.6829,17200.0
2014-09-08 14:45:00,75.3,75.35,75.29,75.33,10500.0,55.6829,55.7199,55.6755,55.7051,10500.0
2014-09-08 14:50:00,75.33,75.39,75.33,75.38,7500.0,55.7051,55.7494,55.7051,55.7421,7500.0
2014-09-08 14:55:00,75.38,75.4,75.35,75.35,10800.0,55.7421,55.7568,55.7199,55.7199,10800.0
2014-09-08 15:00:00,75.35,75.47,75.35,75.45,45000.0,55.7199,55.8086,55.7199,55.7938,45000.0
2014-09-08 15:05:00,75.46,75.48,75.44,75.45,13500.0,55.8012,55.816,55.7864,55.7938,13500.0
2014-09-08 15:10:00,75.45,75.46,75.44,75.45,9300.0,55.7938,55.8012,55.7864,55.7938,9300.0
2014-09-08 15:15:00,75.45,75.46,75.44,75.45,24100.0,55.7938,55.8012,55.7864,55.7938,24100.0
2014-09-08 15:20:00,75.45,75.46,75.42,75.45,16600.0,55.7938,55.8012,55.7716,55.7938,16600.0
2014-09-08 15:25:00,75.45,75.48,75.44,75.47,12400.0,55.7938,55.816,55.7864,55.8086,12400.0
2014-09-08 15:30:00,75.47,75.48,75.42,75.43,13100.0,55.8086,55.816,55.7716,55.779,13100.0
2014-09-08 15:35:00,75.43,75.61,75.42,75.61,58700.0,55.779,55.9121,55.7716,55.9121,58700.0
2014-09-08 15:40:00,75.6,75.61,75.51,75.55,11400.0,55.9047,55.9121,55.8382,55.8678,11400.0
2014-09-08 15:45:00,75.53,75.54,75.45,75.48,30800.0,55.853,55.8604,55.7938,55.816,30800.0
2014-09-08 15:50:00,75.48,75.5,75.46,75.47,37600.0,55.816,55.8308,55.8012,55.8086,37600.0
2014-09-08 15:55:00,75.46,75.49,75.39,75.41,75000.0,55.8012,55.8234,55.7494,55.7642,75000.0
2014-09-09 09:30:00,75.51,75.69,75.49,75.55,39700.0,55.8382,55.9713,55.8234,55.8678,39700.0
2014-09-09 09:35:00,75.57,75.57,75.32,75.5,23600.0,55.8826,55.8826,55.6977,55.8308,23600.0
2014-09-09 09:40:00,75.5,75.5,75.41,75.45,12700.0,55.8308,55.8308,55.7642,55.7938,12700.0
2014-09-09 09:45:00,75.45,75.46,75.39,75.41,13500.0,55.7938,55.8012,55.7494,55.7642,13500.0
2014-09-09 09:50:00,75.4,75.42,75.26,75.34,26500.0,55.7568,55.7716,55.6533,55.7125,26500.0
2014-09-09 09:55:00,75.34,75.39,75.34,75.34,7500.0,55.7125,55.7494,55.7125,55.7125,7500.0
2014-09-09 10:00:00,75.32,75.45,75.27,75.34,26700.0,55.6977,55.7938,55.6607,55.7125,26700.0
2014-09-09 10:05:00,75.35,75.37,75.24,75.24,35300.0,55.7199,55.7347,55.6385,55.6385,35300.0
2014-09-09 10:10:00,75.24,75.36,75.19,75.33,19700.0,55.6385,55.7273,55.6016,55.7051,19700.0
2014-09-09 10:15:00,75.31,75.36,75.29,75.36,24900.0,55.6903,55.7273,55.6755,55.7273,24900.0
2014-09-09 10:20:00,75.35,75.39,75.3,75.36,14500.0,55.7199,55.7494,55.6829,55.7273,14500.0
2014-09-09 10:25:00,75.37,75.42,75.35,75.41,27600.0,55.7347,55.7716,55.7199,55.7642,27600.0
2014-09-09 10:30:00,75.4,75.42,75.4,75.41,9400.0,55.7568,55.7716,55.7568,55.7642,9400.0
2014-09-09 10:35:00,75.41,75.42,75.33,75.34,12800.0,55.7642,55.7716,55.7051,55.7125,12800.0
2014-09-09 10:40:00,75.28,75.39,75.27,75.39,5200.0,55.6681,55.7494,55.6607,55.7494,5200.0
2014-09-09 10:45:00,75.44,75.46,75.41,75.43,8200.0,55.7864,55.8012,55.7642,55.779,8200.0
2014-09-09 10:50:00,75.44,75.49,75.37,75.43,7800.0,55.7864,55.8234,55.7347,55.779,7800.0
2014-09-09 10:55:00,75.43,75.46,75.41,75.41,7700.0,55.779,55.8012,55.7642,55.7642,7700.0
2014-09-09 11:00:00,75.41,75.49,75.37,75.47,8600.0,55.7642,55.8234,55.7347,55.8086,8600.0
2014-09-09 11:05:00,75.45,75.53,75.45,75.51,10700.0,55.7938,55.853,55.7938,55.8382,10700.0
2014-09-09 11:10:00,75.5,75.55,75.44,75.52,21300.0,55.8308,55.8678,55.7864,55.8456,21300.0
2014-09-09 11:15:00,75.51,75.53,75.5,75.52,6200.0,55.8382,55.853,55.8308,55.8456,6200.0
2014-09-09 11:20:00,75.5,75.54,75.48,75.48,7300.0,55.8308,55.8604,55.816,55.816,7300.0
2014-09-09 11:25:00,75.49,75.5,75.48,75.49,4600.0,55.8234,55.8308,55.816,55.8234,4600.0
2014-09-09 11:30:00,75.49,75.53,75.48,75.53,6700.0,55.8234,55.853,55.816,55.853,6700.0
2014-09-09 11:35:00,75.53,75.53,75.43,75.43,7700.0,55.853,55.853,55.779,55.779,7700.0
2014-09-09 11:40:00,75.43,75.45,75.41,75.43,7900.0,55.779,55.7938,55.7642,55.779,7900.0
2014-09-09 11:45:00,75.43,75.47,75.43,75.45,7800.0,55.779,55.8086,55.779,55.7938,7800.0
2014-09-09 11:50:00,75.45,75.49,75.37,75.37,13400.0,55.7938,55.8234,55.7347,55.7347,13400.0
2014-09-09 11:55:00,75.38,75.47,75.38,75.47,5600.0,55.7421,55.8086,55.7421,55.8086,5600.0
2014-09-09 12:00:00,75.47,75.47,75.38,75.39,11100.0,55.8086,55.8086,55.7421,55.7494,11100.0
2014-09-09 12:05:00,75.4,75.44,75.4,75.44,3500.0,55.7568,55.7864,55.7568,55.7864,3500.0
2014-09-09 12:10:00,75.45,75.45,75.38,75.39,5800.0,55.7938,55.7938,55.7421,55.7494,5800.0
2014-09-09 12:15:00,75.4,75.43,75.4,75.41,6400.0,55.7568,55.779,55.7568,55.7642,6400.0
2014-09-09 12:20:00,75.41,75.49,75.41,75.45,7900.0,55.7642,55.8234,55.7642,55.7938,7900.0
2014-09-09 12:25:00,75.45,75.48,75.41,75.45,19600.0,55.7938,55.816,55.7642,55.7938,19600.0
2014-09-09 12:30:00,75.44,75.47,75.42,75.42,7600.0,55.7864,55.8086,55.7716,55.7716,7600.0
2014-09-09 12:35:00,75.41,75.46,75.39,75.4,23800.0,55.7642,55.8012,55.7494,55.7568,23800.0
2014-09-09 12:40:00,75.4,75.41,75.33,75.35,6700.0,55.7568,55.7642,55.7051,55.7199,6700.0
2014-09-09 12:45:00,75.34,75.34,75.29,75.31,8100.0,55.7125,55.7125,55.6755,55.6903,8100.0
2014-09-09 12:50:00,75.3,75.36,75.28,75.32,14500.0,55.6829,55.7273,55.6681,55.6977,14500.0
2014-09-09 12:55:00,75.32,75.34,75.3,75.32,7300.0,55.6977,55.7125,55.6829,55.6977,7300.0
2014-09-09 13:00:00,75.32,75.41,75.3,75.41,12800.0,55.6977,55.7642,55.6829,55.7642,12800.0
2014-09-09 13:05:00,75.4,75.43,75.37,75.37,16000.0,55.7568,55.779,55.7347,55.7347,16000.0
2014-09-09 13:10:00,75.37,75.46,75.37,75.37,18400.0,55.7347,55.8012,55.7347,55.7347,18400.0
2014-09-09 13:15:00,75.38,75.42,75.38,75.39,14000.0,55.7421,55.7716,55.7421,55.7494,14000.0
2014-09-09 13:20:00,75.4,75.41,75.33,75.34,8500.0,55.7568,55.7642,55.7051,55.7125,8500.0
2014-09-09 13:25:00,75.35,75.45,75.35,75.45,8800.0,55.7199,55.7938,55.7199,55.7938,8800.0
2014-09-09 13:30:00,75.47,75.48,75.42,75.45,43700.0,55.8086,55.816,55.7716,55.7938,43700.0
2014-09-09 13:35:00,75.45,75.47,75.43,75.44,25700.0,55.7938,55.8086,55.779,55.7864,25700.0
2014-09-09 13:40:00,75.44,75.46,75.41,75.44,8900.0,55.7864,55.8012,55.7642,55.7864,8900.0
2014-09-09 13:45:00,75.43,75.53,75.43,75.53,14000.0,55.779,55.853,55.779,55.853,14000.0
2014-09-09 13:50:00,75.52,75.53,75.49,75.52,9300.0,55.8456,55.853,55.8234,55.8456,9300.0
2014-09-09 13:55:00,75.52,75.53,75.49,75.52,6600.0,55.8456,55.853,55.8234,55.8456,6600.0
2014-09-09 14:00:00,75.53,75.53,75.48,75.5,10800.0,55.853,55.853,55.816,55.8308,10800.0
2014-09-09 14:05:00,75.5,75.51,75.44,75.45,11400.0,55.8308,55.8382,55.7864,55.7938,11400.0
2014-09-09 14:10:00,75.45,75.49,75.41,75.49,15800.0,55.7938,55.8234,55.7642,55.8234,15800.0
2014-09-09 14:15:00,75.48,75.5,75.42,75.5,14500.0,55.816,55.8308,55.7716,55.8308,14500.0
2014-09-09 14:20:00,75.5,75.5,75.42,75.45,37700.0,55.8308,55.8308,55.7716,55.7938,37700.0
2014-09-09 14:25:00,75.45,75.47,75.44,75.45,9900.0,55.7938,55.8086,55.7864,55.7938,9900.0
2014-09-09 14:30:00,75.44,75.47,75.43,75.47,13100.0,55.7864,55.8086,55.779,55.8086,13100.0
2014-09-09 14:35:00,75.47,75.5,75.47,75.49,7800.0,55.8086,55.8308,55.8086,55.8234,7800.0
2014-09-09 14:40:00,75.49,75.49,75.44,75.44,8300.0,55.8234,55.8234,55.7864,55.7864,8300.0
2014-09-09 14:45:00,75.44,75.46,75.41,75.44,17200.0,55.7864,55.8012,55.7642,55.7864,17200.0
2014-09-09 14:50:00,75.43,75.51,75.42,75.49,15800.0,55.779,55.8382,55.7716,55.8234,15800.0
2014-09-09 14:55:00,75.49,75.49,75.42,75.47,16100.0,55.8234,55.8234,55.7716,55.8086,16100.0
2014-09-09 15:00:00,75.47,75.49,75.45,75.47,11600.0,55.8086,55.8234,55.7938,55.8086,11600.0
2014-09-09 15:05:00,75.47,75.47,75.35,75.43,41100.0,55.8086,55.8086,55.7199,55.779,41100.0
2014-09-09 15:10:00,75.42,75.46,75.39,75.43,27000.0,55.7716,55.8012,55.7494,55.779,27000.0
2014-09-09 15:15:00,75.42,75.43,75.35,75.36,30100.0,55.7716,55.779,55.7199,55.7273,30100.0
2014-09-09 15:20:00,75.36,75.37,75.28,75.34,27500.0,55.7273,55.7347,55.6681,55.7125,27500.0
2014-09-09 15:25:00,75.34,75.39,75.32,75.38,24600.0,55.7125,55.7494,55.6977,55.7421,24600.0
2014-09-09 15:30:00,75.37,75.4,75.35,75.38,27000.0,55.7347,55.7568,55.7199,55.7421,27000.0
2014-09-09 15:35:00,75.38,75.45,75.38,75.42,36400.0,55.7421,55.7938,55.7421,55.7716,36400.0
2014-09-09 15:40:00,75.42,75.43,75.35,75.38,28500.0,55.7716,55.779,55.7199,55.7421,28500.0
2014-09-09 15:45:00,75.37,75.4,75.3,75.35,47300.0,55.7347,55.7568,55.6829,55.7199,47300.0
2014-09-09 15:50:00,75.36,75.36,75.29,75.29,31800.0,55.7273,55.7273,55.6755,55.6755,31800.0
2014-09-09 15:55:00,75.29,75.32,75.26,75.3,83200.0,55.6755,55.6977,55.6533,55.6829,83200.0
2014-09-10 09:30:00,75.6,75.7,75.3,75.36,22700.0,55.9047,55.9787,55.6829,55.7273,22700.0
2014-09-10 09:35:00,75.35,75.35,75.22,75.32,40200.0,55.7199,55.7199,55.6237,55.6977,40200.0
2014-09-10 09:40:00,75.33,75.65,75.33,75.65,17800.0,55.7051,55.9417,55.7051,55.9417,17800.0
2014-09-10 09:45:00,75.63,75.66,75.55,75.55,17600.0,55.9269,55.9491,55.8678,55.8678,17600.0
2014-09-10 09:50:00,75.53,75.54,75.39,75.42,19100.0,55.853,55.8604,55.7494,55.7716,19100.0
2014-09-10 09:55:00,75.4,75.47,75.36,75.47,21400.0,55.7568,55.8086,55.7273,55.8086,21400.0
2014-09-10 10:00:00,75.47,75.55,75.47,75.5,12800.0,55.8086,55.8678,55.8086,55.8308,12800.0
2014-09-10 10:05:00,75.5,75.61,75.49,75.58,12700.0,55.8308,55.9121,55.8234,55.89,12700.0
2014-09-10 10:10:00,75.55,75.64,75.54,75.62,8400.0,55.8678,55.9343,55.8604,55.9195,8400.0
2014-09-10 10:15:00,75.61,75.64,75.59,75.59,9400.0,55.9121,55.9343,55.8973,55.8973,9400.0
2014-09-10 10:20:00,75.58,75.59,75.46,75.49,7500.0,55.89,55.8973,55.8012,55.8234,7500.0
2014-09-10 10:25:00,75.48,75.54,75.45,75.52,24600.0,55.816,55.8604,55.7938,55.8456,24600.0
2014-09-10 10:30:00,75.53,75.53,75.36,75.37,17600.0,55.853,55.853,55.7273,55.7347,17600.0
2014-09-10 10:35:00,75.36,75.36,75.27,75.31,17500.0,55.7273,55.7273,55.6607,55.6903,17500.0
2014-09-10 10:40:00,75.28,75.48,75.27,75.46,10500.0,55.6681,55.816,55.6607,55.8012,10500.0
2014-09-10 10:45:00,75.47,75.5,75.43,75.45,9200.0,55.8086,55.8308,55.779,55.7938,9200.0
2014-09-10 10:50:00,75.48,75.53,75.47,75.53,4900.0,55.816,55.853,55.8086,55.853,4900.0
2014-09-10 10:55:00,75.55,75.55,75.44,75.45,6000.0,55.8678,55.8678,55.7864,55.7938,6000.0
2014-09-10 11:00:00,75.44,75.44,75.38,75.4,6200.0,55.7864,55.7864,55.7421,55.7568,6200.0
2014-09-10 11:05:00,75.4,75.42,75.33,75.38,9100.0,55.7568,55.7716,55.7051,55.7421,9100.0
2014-09-10 11:10:00,75.38,75.44,75.32,75.44,7700.0,55.7421,55.7864,55.6977,55.7864,7700.0
2014-09-10 11:15:00,75.44,75.48,75.42,75.48,4800.0,55.7864,55.816,55.7716,55.816,4800.0
2014-09-10 11:20:00,75.45,75.54,75.43,75.53,5800.0,55.7938,55.8604,55.779,55.853,5800.0
2014-09-10 11:25:00,75.52,75.52,75.46,75.5,3300.0,55.8456,55.8456,55.8012,55.8308,3300.0
2014-09-10 11:30:00,75.5,75.53,75.47,75.52,7800.0,55.8308,55.853,55.8086,55.8456,7800.0
2014-09-10 11:35:00,75.51,75.6,75.5,75.57,6200.0,55.8382,55.9047,55.8308,55.8826,6200.0
2014-09-10 11:40:00,75.58,75.58,75.51,75.58,5800.0,55.89,55.89,55.8382,55.89,5800.0
2014-09-10 11:45:00,75.57,75.65,75.57,75.6,16300.0,55.8826,55.9417,55.8826,55.9047,16300.0
2014-09-10 11:50:00,75.59,75.59,75.52,75.53,6600.0,55.8973,55.8973,55.8456,55.853,6600.0
2014-09-10 11:55:00,75.53,75.57,75.53,75.57,10400.0,55.853,55.8826,55.853,55.8826,10400.0
2014-09-10 12:00:00,75.57,75.57,75.51,75.56,5500.0,55.8826,55.8826,55.8382,55.8752,5500.0
2014-09-10 12:05:00,75.57,75.57,75.51,75.56,5100.0,55.8826,55.8826,55.8382,55.8752,5100.0
2014-09-10 12:10:00,75.56,75.56,75.49,75.5,2400.0,55.8752,55.8752,55.8234,55.8308,2400.0
2014-09-10 12:15:00,75.49,75.58,75.49,75.56,6900.0,55.8234,55.89,55.8234,55.8752,6900.0
2014-09-10 12:20:00,75.55,75.62,75.54,75.62,2700.0,55.8678,55.9195,55.8604,55.9195,2700.0
2014-09-10 12:25:00,75.63,75.66,75.62,75.63,4100.0,55.9269,55.9491,55.9195,55.9269,4100.0
2014-09-10 12:30:00,75.62,75.65,75.6,75.61,3900.0,55.9195,55.9417,55.9047,55.9121,3900.0
2014-09-10 12:35:00,75.61,75.65,75.58,75.63,16400.0,55.9121,55.9417,55.89,55.9269,16400.0
2014-09-10 12:40:00,75.64,75.66,75.59,75.61,3400.0,55.9343,55.9491,55.8973,55.9121,3400.0
2014-09-10 12:45:00,75.61,75.64,75.61,75.63,2200.0,55.9121,55.9343,55.9121,55.9269,2200.0
2014-09-10 12:50:00,75.64,75.65,75.62,75.62,2500.0,55.9343,55.9417,55.9195,55.9195,2500.0
2014-09-10 12:55:00,75.6,75.6,75.51,75.53,4500.0,55.9047,55.9047,55.8382,55.853,4500.0
2014-09-10 13:00:00,75.53,75.67,75.52,75.67,21300.0,55.853,55.9565,55.8456,55.9565,21300.0
2014-09-10 13:05:00,75.67,75.79,75.66,75.76,9000.0,55.9565,56.0452,55.9491,56.0231,9000.0
2014-09-10 13:10:00,75.77,75.81,75.76,75.76,3500.0,56.0305,56.06,56.0231,56.0231,3500.0
2014-09-10 13:15:00,75.76,75.76,75.71,75.74,4100.0,56.0231,56.0231,55.9861,56.0083,4100.0
2014-09-10 13:20:00,75.74,75.74,75.72,75.72,1900.0,56.0083,56.0083,55.9935,55.9935,1900.0
2014-09-10 13:25:00,75.72,75.72,75.7,75.72,1600.0,55.9935,55.9935,55.9787,55.9935,1600.0
2014-09-10 13:30:00,75.73,75.76,75.73,75.74,4400.0,56.0009,56.0231,56.0009,56.0083,4400.0
2014-09-10 13:35:00,75.73,75.73,75.68,75.7,2600.0,56.0009,56.0009,55.9639,55.9787,2600.0
2014-09-10 13:40:00,75.7,75.71,75.67,75.69,5400.0,55.9787,55.9861,55.9565,55.9713,5400.0
2014-09-10 13:45:00,75.67,75.7,75.65,75.7,3500.0,55.9565,55.9787,55.9417,55.9787,3500.0
2014-09-10 13:50:00,75.7,75.75,75.69,75.7,5600.0,55.9787,56.0157,55.9713,55.9787,5600.0
2014-09-10 13:55:00,75.68,75.71,75.66,75.71,3400.0,55.9639,55.9861,55.9491,55.9861,3400.0
2014-09-10 14:00:00,75.69,75.74,75.68,75.7,31300.0,55.9713,56.0083,55.9639,55.9787,31300.0
2014-09-10 14:05:00,75.71,75.73,75.61,75.61,4400.0,55.9861,56.0009,55.9121,55.9121,4400.0
2014-09-10 14:10:00,75.61,75.65,75.61,75.65,5000.0,55.9121,55.9417,55.9121,55.9417,5000.0
2014-09-10 14:15:00,75.66,75.66,75.61,75.63,4000.0,55.9491,55.9491,55.9121,55.9269,4000.0
2014-09-10 14:20:00,75.63,75.63,75.57,75.6,8300.0,55.9269,55.9269,55.8826,55.9047,8300.0
2014-09-10 14:25:00,75.61,75.61,75.57,75.6,5200.0,55.9121,55.9121,55.8826,55.9047,5200.0
2014-09-10 14:30:00,75.59,75.61,75.52,75.52,6400.0,55.8973,55.9121,55.8456,55.8456,6400.0
2014-09-10 14:35:00,75.5,75.52,75.47,75.47,5700.0,55.8308,55.8456,55.8086,55.8086,5700.0
2014-09-10 14:40:00,75.48,75.53,75.47,75.53,6600.0,55.816,55.853,55.8086,55.853,6600.0
2014-09-10 14:45:00,75.52,75.53,75.5,75.53,4000.0,55.8456,55.853,55.8308,55.853,4000.0
2014-09-10 14:50:00,75.53,75.56,75.52,75.56,8300.0,55.853,55.8752,55.8456,55.8752,8300.0
2014-09-10 14:55:00,75.56,75.56,75.49,75.52,8000.0,55.8752,55.8752,55.8234,55.8456,8000.0
2014-09-10 15:00:00,75.53,75.62,75.49,75.62,14100.0,55.853,55.9195,55.8234,55.9195,14100.0
2014-09-10 15:05:00,75.62,75.68,75.61,75.66,7100.0,55.9195,55.9639,55.9121,55.9491,7100.0
2014-09-10 15:10:00,75.65,75.67,75.62,75.64,4000.0,55.9417,55.9565,55.9195,55.9343,4000.0
2014-09-10 15:15:00,75.63,75.64,75.62,75.63,7700.0,55.9269,55.9343,55.9195,55.9269,7700.0
2014-09-10 15:20:00,75.62,75.63,75.6,75.61,4900.0,55.9195,55.9269,55.9047,55.9121,4900.0
2014-09-10 15:25:00,75.6,75.6,75.55,75.55,9300.0,55.9047,55.9047,55.8678,55.8678,9300.0
2014-09-10 15:30:00,75.55,75.6,75.51,75.6,12600.0,55.8678,55.9047,55.8382,55.9047,12600.0
2014-09-10 15:35:00,75.59,75.66,75.59,75.62,11000.0,55.8973,55.9491,55.8973,55.9195,11000.0
2014-09-10 15:40:00,75.62,75.63,75.58,75.58,9700.0,55.9195,55.9269,55.89,55.89,9700.0
2014-09-10 15:45:00,75.57,75.58,75.5,75.56,49800.0,55.8826,55.89,55.8308,55.8752,49800.0
2014-09-10 15:50:00,75.56,75.56,75.51,75.51,39800.0,55.8752,55.8752,55.8382,55.8382,39800.0
2014-09-10 15:55:00,75.5,75.53,75.47,75.49,78800.0,55.8308,55.853,55.8086,55.8234,78800.0
2014-09-11 09:30:00,75.03,75.67,75.03,75.37,31900.0,55.4832,55.9565,55.4832,55.7347,31900.0
2014-09-11 09:35:00,75.32,75.36,75.27,75.33,10800.0,55.6977,55.7273,55.6607,55.7051,10800.0
2014-09-11 09:40:00,75.33,75.35,75.24,75.25,9500.0,55.7051,55.7199,55.6385,55.6459,9500.0
2014-09-11 09:45:00,75.23,75.27,75.18,75.24,13200.0,55.6311,55.6607,55.5942,55.6385,13200.0
2014-09-11 09:50:00,75.23,75.31,75.21,75.31,13100.0,55.6311,55.6903,55.6163,55.6903,13100.0
2014-09-11 09:55:00,75.29,75.33,75.27,75.3,11500.0,55.6755,55.7051,55.6607,55.6829,11500.0
2014-09-11 10:00:00,75.3,75.3,75.23,75.23,11300.0,55.6829,55.6829,55.6311,55.6311,11300.0
2014-09-11 10:05:00,75.23,75.3,75.21,75.23,25700.0,55.6311,55.6829,55.6163,55.6311,25700.0
2014-09-11 10:10:00,75.22,75.22,75.16,75.17,8200.0,55.6237,55.6237,55.5794,55.5868,8200.0
2014-09-11 10:15:00,75.18,75.23,75.17,75.2,10300.0,55.5942,55.6311,55.5868,55.6089,10300.0
2014-09-11 10:20:00,75.19,75.26,75.19,75.23,11700.0,55.6016,55.6533,55.6016,55.6311,11700.0
2014-09-11 10:25:00,75.22,75.27,75.2,75.25,8200.0,55.6237,55.6607,55.6089,55.6459,8200.0
2014-09-11 10:30:00,75.23,75.23,75.11,75.11,13300.0,55.6311,55.6311,55.5424,55.5424,13300.0
2014-09-11 10:35:00,75.1,75.12,75.05,75.08,18000.0,55.535,55.5498,55.498,55.5202,18000.0
2014-09-11 10:40:00,75.08,75.14,75.02,75.11,23200.0,55.5202,55.5646,55.4758,55.5424,23200.0
2014-09-11 10:45:00,75.11,75.18,75.09,75.18,9000.0,55.5424,55.5942,55.5276,55.5942,9000.0
2014-09-11 10:50:00,75.17,75.25,75.16,75.23,18000.0,55.5868,55.6459,55.5794,55.6311,18000.0
2014-09-11 10:55:00,75.25,75.32,75.22,75.29,14700.0,55.6459,55.6977,55.6237,55.6755,14700.0
2014-09-11 11:00:00,75.31,75.32,75.26,75.3,12100.0,55.6903,55.6977,55.6533,55.6829,12100.0
2014-09-11 11:05:00,75.29,75.3,75.21,75.24,9000.0,55.6755,55.6829,55.6163,55.6385,9000.0
2014-09-11 11:10:00,75.24,75.28,75.22,75.26,9200.0,55.6385,55.6681,55.6237,55.6533,9200.0
2014-09-11 11:15:00,75.26,75.38,75.26,75.36,14800.0,55.6533,55.7421,55.6533,55.7273,14800.0
2014-09-11 11:20:00,75.39,75.41,75.34,75.35,7000.0,55.7494,55.7642,55.7125,55.7199,7000.0
2014-09-11 11:25:00,75.34,75.43,75.33,75.41,10200.0,55.7125,55.779,55.7051,55.7642,10200.0
2014-09-11 11:30:00,75.42,75.47,75.42,75.46,10400.0,55.7716,55.8086,55.7716,55.8012,10400.0
2014-09-11 11:35:00,75.46,75.46,75.35,75.38,12100.0,55.8012,55.8012,55.7199,55.7421,12100.0
2014-09-11 11:40:00,75.38,75.38,75.26,75.26,4300.0,55.7421,55.7421,55.6533,55.6533,4300.0
2014-09-11 11:45:00,75.26,75.34,75.26,75.34,8100.0,55.6533,55.7125,55.6533,55.7125,8100.0
2014-09-11 11:50:00,75.33,75.38,75.33,75.38,5300.0,55.7051,55.7421,55.7051,55.7421,5300.0
2014-09-11 11:55:00,75.39,75.39,75.35,75.37,2800.0,55.7494,55.7494,55.7199,55.7347,2800.0
2014-09-11 12:00:00,75.36,75.41,75.36,75.39,8800.0,55.7273,55.7642,55.7273,55.7494,8800.0
2014-09-11 12:05:00,75.39,75.39,75.35,75.36,7400.0,55.7494,55.7494,55.7199,55.7273,7400.0
2014-09-11 12:10:00,75.35,75.36,75.34,75.34,5500.0,55.7199,55.7273,55.7125,55.7125,5500.0
2014-09-11 12:15:00,75.34,75.37,75.34,75.35,9200.0,55.7125,55.7347,55.7125,55.7199,9200.0
2014-09-11 12:20:00,75.36,75.39,75.35,75.38,4800.0,55.7273,55.7494,55.7199,55.7421,4800.0
2014-09-11 12:25:00,75.38,75.47,75.38,75.47,6600.0,55.7421,55.8086,55.7421,55.8086,6600.0
2014-09-11 12:30:00,75.45,75.45,75.41,75.42,4900.0,55.7938,55.7938,55.7642,55.7716,4900.0
2014-09-11 12:35:00,75.42,75.44,75.38,75.38,6200.0,55.7716,55.7864,55.7421,55.7421,6200.0
2014-09-11 12:40:00,75.38,75.38,75.36,75.36,3600.0,55.7421,55.7421,55.7273,55.7273,3600.0
2014-09-11 12:45:00,75.36,75.37,75.33,75.33,4300.0,55.7273,55.7347,55.7051,55.7051,4300.0
2014-09-11 12:50:00,75.34,75.34,75.32,75.32,3000.0,55.7125,55.7125,55.6977,55.6977,3000.0
2014-09-11 12:55:00,75.32,75.32,75.27,75.28,7800.0,55.6977,55.6977,55.6607,55.6681,7800.0
2014-09-11 13:00:00,75.27,75.32,75.27,75.32,4900.0,55.6607,55.6977,55.6607,55.6977,4900.0
2014-09-11 13:05:00,75.32,75.35,75.29,75.35,25200.0,55.6977,55.7199,55.6755,55.7199,25200.0
2014-09-11 13:10:00,75.36,75.41,75.36,75.36,4100.0,55.7273,55.7642,55.7273,55.7273,4100.0
2014-09-11 13:15:00,75.38,75.39,75.34,75.36,14700.0,55.7421,55.7494,55.7125,55.7273,14700.0
2014-09-11 13:20:00,75.35,75.37,75.2,75.2,8200.0,55.7199,55.7347,55.6089,55.6089,8200.0
2014-09-11 13:25:00,75.2,75.24,75.17,75.19,6200.0,55.6089,55.6385,55.5868,55.6016,6200.0
2014-09-11 13:30:00,75.18,75.22,75.18,75.21,5700.0,55.5942,55.6237,55.5942,55.6163,5700.0
2014-09-11 13:35:00,75.2,75.23,75.17,75.23,8500.0,55.6089,55.6311,55.5868,55.6311,8500.0
2014-09-11 13:40:00,75.21,75.24,75.21,75.21,3900.0,55.6163,55.6385,55.6163,55.6163,3900.0
2014-09-11 13:45:00,75.22,75.23,75.21,75.23,7500.0,55.6237,55.6311,55.6163,55.6311,7500.0
2014-09-11 13:50:00,75.23,75.26,75.21,75.24,7400.0,55.6311,55.6533,55.6163,55.6385,7400.0
2014-09-11 13:55:00,75.23,75.24,75.19,75.22,7000.0,55.6311,55.6385,55.6016,55.6237,7000.0
2014-09-11 14:00:00,75.23,75.32,75.23,75.27,11100.0,55.6311,55.6977,55.6311,55.6607,11100.0
2014-09-11 14:05:00,75.27,75.27,75.2,75.23,6900.0,55.6607,55.6607,55.6089,55.6311,6900.0
2014-09-11 14:10:00,75.22,75.23,75.21,75.23,10200.0,55.6237,55.6311,55.6163,55.6311,10200.0
2014-09-11 14:15:00,75.23,75.25,75.21,75.22,11000.0,55.6311,55.6459,55.6163,55.6237,11000.0
2014-09-11 14:20:00,75.23,75.24,75.18,75.19,8100.0,55.6311,55.6385,55.5942,55.6016,8100.0
2014-09-11 14:25:00,75.19,75.26,75.19,75.24,53900.0,55.6016,55.6533,55.6016,55.6385,53900.0
2014-09-11 14:30:00,75.25,75.33,75.25,75.3,6900.0,55.6459,55.7051,55.6459,55.6829,6900.0
2014-09-11 14:35:00,75.29,75.29,75.27,75.27,4300.0,55.6755,55.6755,55.6607,55.6607,4300.0
2014-09-11 14:40:00,75.28,75.29,75.27,75.28,16300.0,55.6681,55.6755,55.6607,55.6681,16300.0
2014-09-11 14:45:00,75.28,75.28,75.22,75.22,24000.0,55.6681,55.6681,55.6237,55.6237,24000.0
2014-09-11 14:50:00,75.23,75.26,75.23,75.25,7600.0,55.6311,55.6533,55.6311,55.6459,7600.0
2014-09-11 14:55:00,75.26,75.26,75.23,75.25,11800.0,55.6533,55.6533,55.6311,55.6459,11800.0
2014-09-11 15:00:00,75.24,75.26,75.23,75.25,15400.0,55.6385,55.6533,55.6311,55.6459,15400.0
2014-09-11 15:05:00,75.24,75.25,75.17,75.17,11300.0,55.6385,55.6459,55.5868,55.5868,11300.0
2014-09-11 15:10:00,75.18,75.22,75.18,75.22,9700.0,55.5942,55.6237,55.5942,55.6237,9700.0
2014-09-11 15:15:00,75.22,75.25,75.22,75.25,14100.0,55.6237,55.6459,55.6237,55.6459,14100.0
2014-09-11 15:20:00,75.25,75.28,75.25,75.27,22600.0,55.6459,55.6681,55.6459,55.6607,22600.0
2014-09-11 15:25:00,75.28,75.29,75.26,75.27,12800.0,55.6681,55.6755,55.6533,55.6607,12800.0
2014-09-11 15:30:00,75.29,75.3,75.22,75.24,20800.0,55.6755,55.6829,55.6237,55.6385,20800.0
2014-09-11 15:35:00,75.24,75.24,75.22,75.23,18300.0,55.6385,55.6385,55.6237,55.6311,18300.0
2014-09-11 15:40:00,75.23,75.26,75.23,75.25,16500.0,55.6311,55.6533,55.6311,55.6459,16500.0
2014-09-11 15:45:00,75.25,75.29,75.24,75.27,56900.0,55.6459,55.6755,55.6385,55.6607,56900.0
2014-09-11 15:50:00,75.27,75.27,75.21,75.23,67100.0,55.6607,55.6607,55.6163,55.6311,67100.0
2014-09-11 15:55:00,75.23,75.3,75.22,75.26,62100.0,55.6311,55.6829,55.6237,55.6533,62100.0
2014-09-12 09:30:00,75.26,75.37,75.26,75.37,18600.0,55.6533,55.7347,55.6533,55.7347,18600.0
2014-09-12 09:35:00,75.37,75.52,75.37,75.42,21200.0,55.7347,55.8456,55.7347,55.7716,21200.0
2014-09-12 09:40:00,75.4,75.42,75.31,75.33,10200.0,55.7568,55.7716,55.6903,55.7051,10200.0
2014-09-12 09:45:00,75.35,75.36,75.11,75.25,9700.0,55.7199,55.7273,55.5424,55.6459,9700.0
2014-09-12 09:50:00,75.24,75.25,75.17,75.17,11700.0,55.6385,55.6459,55.5868,55.5868,11700.0
2014-09-12 09:55:00,75.17,75.19,75.14,75.16,4600.0,55.5868,55.6016,55.5646,55.5794,4600.0
2014-09-12 10:00:00,75.17,75.24,75.01,75.01,13400.0,55.5868,55.6385,55.4684,55.4684,13400.0
2014-09-12 10:05:00,75.01,75.09,74.87,75.09,15500.0,55.4684,55.5276,55.3649,55.5276,15500.0
2014-09-12 10:10:00,75.09,75.19,75.09,75.18,6100.0,55.5276,55.6016,55.5276,55.5942,6100.0
2014-09-12 10:15:00,75.16,75.27,75.16,75.24,11600.0,55.5794,55.6607,55.5794,55.6385,11600.0
2014-09-12 10:20:00,75.24,75.32,75.22,75.28,10300.0,55.6385,55.6977,55.6237,55.6681,10300.0
2014-09-12 10:25:00,75.3,75.33,75.26,75.29,13100.0,55.6829,55.7051,55.6533,55.6755,13100.0
2014-09-12 10:30:00,75.27,75.38,75.27,75.37,11700.0,55.6607,55.7421,55.6607,55.7347,11700.0
2014-09-12 10:35:00,75.37,75.37,75.28,75.29,5800.0,55.7347,55.7347,55.6681,55.6755,5800.0
2014-09-12 10:40:00,75.3,75.31,75.23,75.23,4000.0,55.6829,55.6903,55.6311,55.6311,4000.0
2014-09-12 10:45:00,75.23,75.25,75.18,75.2,13100.0,55.6311,55.6459,55.5942,55.6089,13100.0
2014-09-12 10:50:00,75.19,75.21,75.14,75.2,14200.0,55.6016,55.6163,55.5646,55.6089,14200.0
2014-09-12 10:55:00,75.21,75.22,75.16,75.21,5900.0,55.6163,55.6237,55.5794,55.6163,5900.0
2014-09-12 11:00:00,75.21,75.24,75.17,75.19,6000.0,55.6163,55.6385,55.5868,55.6016,6000.0
2014-09-12 11:05:00,75.18,75.18,75.16,75.17,5600.0,55.5942,55.5942,55.5794,55.5868,5600.0
2014-09-12 11:10:00,75.18,75.19,75.09,75.09,9400.0,55.5942,55.6016,55.5276,55.5276,9400.0
2014-09-12 11:15:00,75.09,75.09,75.06,75.07,5900.0,55.5276,55.5276,55.5054,55.5128,5900.0
2014-09-12 11:20:00,75.06,75.06,75.03,75.06,7400.0,55.5054,55.5054,55.4832,55.5054,7400.0
2014-09-12 11:25:00,75.05,75.15,75.02,75.13,8900.0,55.498,55.572,55.4758,55.5572,8900.0
2014-09-12 11:30:00,75.13,75.2,75.13,75.17,9800.0,55.5572,55.6089,55.5572,55.5868,9800.0
2014-09-12 11:35:00,75.16,75.2,75.15,75.17,5100.0,55.5794,55.6089,55.572,55.5868,5100.0
2014-09-12 11:40:00,75.17,75.2,75.15,75.17,6100.0,55.5868,55.6089,55.572,55.5868,6100.0
2014-09-12 11:45:00,75.17,75.18,75.14,75.14,12500.0,55.5868,55.5942,55.5646,55.5646,12500.0
2014-09-12 11:50:00,75.13,75.17,75.11,75.17,12000.0,55.5572,55.5868,55.5424,55.5868,12000.0
2014-09-12 11:55:00,75.16,75.16,75.14,75.16,2800.0,55.5794,55.5794,55.5646,55.5794,2800.0
2014-09-12 12:00:00,75.16,75.16,75.11,75.11,9600.0,55.5794,55.5794,55.5424,55.5424,9600.0
2014-09-12 12:05:00,75.1,75.15,75.09,75.15,6300.0,55.535,55.572,55.5276,55.572,6300.0
2014-09-12 12:10:00,75.15,75.18,75.14,75.17,3200.0,55.572,55.5942,55.5646,55.5868,3200.0
2014-09-12 12:15:00,75.15,75.16,75.14,75.14,3700.0,55.572,55.5794,55.5646,55.5646,3700.0
2014-09-12 12:20:00,75.14,75.17,75.13,75.13,6900.0,55.5646,55.5868,55.5572,55.5572,6900.0
2014-09-12 12:25:00,75.14,75.17,75.1,75.12,39800.0,55.5646,55.5868,55.535,55.5498,39800.0
2014-09-12 12:30:00,75.12,75.14,75.09,75.14,25500.0,55.5498,55.5646,55.5276,55.5646,25500.0
2014-09-12 12:35:00,75.13,75.15,75.06,75.09,7300.0,55.5572,55.572,55.5054,55.5276,7300.0
2014-09-12 12:40:00,75.1,75.15,75.09,75.13,6100.0,55.535,55.572,55.5276,55.5572,6100.0
2014-09-12 12:45:00,75.13,75.14,75.07,75.07,5600.0,55.5572,55.5646,55.5128,55.5128,5600.0
2014-09-12 12:50:00,75.1,75.14,75.09,75.1,9800.0,55.535,55.5646,55.5276,55.535,9800.0
2014-09-12 12:55:00,75.1,75.12,75.08,75.09,8400.0,55.535,55.5498,55.5202,55.5276,8400.0
2014-09-12 13:00:00,75.08,75.1,75.04,75.09,10100.0,55.5202,55.535,55.4906,55.5276,10100.0
2014-09-12 13:05:00,75.09,75.11,75.06,75.1,15500.0,55.5276,55.5424,55.5054,55.535,15500.0
2014-09-12 13:10:00,75.1,75.1,75.02,75.04,10000.0,55.535,55.535,55.4758,55.4906,10000.0
2014-09-12 13:15:00,75.05,75.05,74.92,74.92,13200.0,55.498,55.498,55.4019,55.4019,13200.0
2014-09-12 13:20:00,74.93,74.96,74.9,74.91,18600.0,55.4093,55.4315,55.3871,55.3945,18600.0
2014-09-12 13:25:00,74.91,75.0,74.89,74.96,13600.0,55.3945,55.4611,55.3797,55.4315,13600.0
2014-09-12 13:30:00,74.98,75.01,74.96,74.97,17500.0,55.4463,55.4684,55.4315,55.4389,17500.0
2014-09-12 13:35:00,74.96,75.04,74.96,75.04,15000.0,55.4315,55.4906,55.4315,55.4906,15000.0
2014-09-12 13:40:00,75.02,75.07,74.99,75.07,14900.0,55.4758,55.5128,55.4537,55.5128,14900.0
2014-09-12 13:45:00,75.07,75.11,75.07,75.09,15100.0,55.5128,55.5424,55.5128,55.5276,15100.0
2014-09-12 13:50:00,75.09,75.16,75.09,75.14,12300.0,55.5276,55.5794,55.5276,55.5646,12300.0
2014-09-12 13:55:00,75.14,75.15,75.02,75.06,15600.0,55.5646,55.572,55.4758,55.5054,15600.0
2014-09-12 14:00:00,75.06,75.07,75.03,75.03,10300.0,55.5054,55.5128,55.4832,55.4832,10300.0
2014-09-12 14:05:00,75.04,75.11,75.04,75.11,6900.0,55.4906,55.5424,55.4906,55.5424,6900.0
2014-09-12 14:10:00,75.12,75.17,75.1,75.1,10900.0,55.5498,55.5868,55.535,55.535,10900.0
2014-09-12 14:15:00,75.1,75.12,75.08,75.1,12600.0,55.535,55.5498,55.5202,55.535,12600.0
2014-09-12 14:20:00,75.1,75.12,75.08,75.12,6900.0,55.535,55.5498,55.5202,55.5498,6900.0
2014-09-12 14:25:00,75.12,75.13,75.06,75.07,8600.0,55.5498,55.5572,55.5054,55.5128,8600.0
2014-09-12 14:30:00,75.08,75.09,75.06,75.09,84700.0,55.5202,55.5276,55.5054,55.5276,84700.0
2014-09-12 14:35:00,75.07,75.08,75.05,75.08,26100.0,55.5128,55.5202,55.498,55.5202,26100.0
2014-09-12 14:40:00,75.07,75.09,75.02,75.08,29700.0,55.5128,55.5276,55.4758,55.5202,29700.0
2014-09-12 14:45:00,75.07,75.11,75.05,75.09,19800.0,55.5128,55.5424,55.498,55.5276,19800.0
2014-09-12 14:50:00,75.08,75.13,75.07,75.08,17700.0,55.5202,55.5572,55.5128,55.5202,17700.0
2014-09-12 14:55:00,75.08,75.13,75.04,75.05,17200.0,55.5202,55.5572,55.4906,55.498,17200.0
2014-09-12 15:00:00,75.05,75.08,75.03,75.08,30400.0,55.498,55.5202,55.4832,55.5202,30400.0
2014-09-12 15:05:00,75.09,75.18,75.09,75.17,19600.0,55.5276,55.5942,55.5276,55.5868,19600.0
2014-09-12 15:10:00,75.18,75.2,75.13,75.17,19300.0,55.5942,55.6089,55.5572,55.5868,19300.0
2014-09-12 15:15:00,75.17,75.22,75.12,75.19,18800.0,55.5868,55.6237,55.5498,55.6016,18800.0
2014-09-12 15:20:00,75.19,75.23,75.17,75.21,12700.0,55.6016,55.6311,55.5868,55.6163,12700.0
2014-09-12 15:25:00,75.22,75.22,75.12,75.14,15000.0,55.6237,55.6237,55.5498,55.5646,15000.0
2014-09-12 15:30:00,75.15,75.23,75.15,75.18,19800.0,55.572,55.6311,55.572,55.5942,19800.0
2014-09-12 15:35:00,75.18,75.26,75.17,75.23,17100.0,55.5942,55.6533,55.5868,55.6311,17100.0
2014-09-12 15:40:00,75.23,75.25,75.15,75.18,28500.0,55.6311,55.6459,55.572,55.5942,28500.0
2014-09-12 15:45:00,75.19,75.3,75.19,75.3,49200.0,55.6016,55.6829,55.6016,55.6829,49200.0
2014-09-12 15:50:00,75.29,75.36,75.29,75.35,92800.0,55.6755,55.7273,55.6755,55.7199,92800.0
2014-09-12 15:55:00,75.35,75.42,75.35,75.38,141400.0,55.7199,55.7716,55.7199,55.7421,141400.0
2014-09-15 09:30:00,75.28,75.53,75.02,75.05,32400.0,55.6681,55.853,55.4758,55.498,32400.0
2014-09-15 09:35:00,75.1,75.35,75.06,75.14,15800.0,55.535,55.7199,55.5054,55.5646,15800.0
2014-09-15 09:40:00,75.13,75.37,75.07,75.34,9100.0,55.5572,55.7347,55.5128,55.7125,9100.0
2014-09-15 09:45:00,75.34,75.41,75.17,75.17,13500.0,55.7125,55.7642,55.5868,55.5868,13500.0
2014-09-15 09:50:00,75.19,75.27,75.09,75.21,21500.0,55.6016,55.6607,55.5276,55.6163,21500.0
2014-09-15 09:55:00,75.2,75.2,75.12,75.2,13000.0,55.6089,55.6089,55.5498,55.6089,13000.0
2014-09-15 10:00:00,75.18,75.22,75.1,75.19,13300.0,55.5942,55.6237,55.535,55.6016,13300.0
2014-09-15 10:05:00,75.19,75.22,75.14,75.14,12200.0,55.6016,55.6237,55.5646,55.5646,12200.0
2014-09-15 10:10:00,75.13,75.22,75.12,75.15,12900.0,55.5572,55.6237,55.5498,55.572,12900.0
2014-09-15 10:15:00,75.17,75.21,75.11,75.16,13800.0,55.5868,55.6163,55.5424,55.5794,13800.0
2014-09-15 10:20:00,75.16,75.17,75.12,75.15,13500.0,55.5794,55.5868,55.5498,55.572,13500.0
2014-09-15 10:25:00,75.13,75.24,75.11,75.2,22300.0,55.5572,55.6385,55.5424,55.6089,22300.0
2014-09-15 10:30:00,75.2,75.22,75.13,75.16,19100.0,55.6089,55.6237,55.5572,55.5794,19100.0
2014-09-15 10:35:00,75.17,75.2,75.14,75.17,10200.0,55.5868,55.6089,55.5646,55.5868,10200.0
2014-09-15 10:40:00,75.19,75.21,75.13,75.16,11800.0,55.6016,55.6163,55.5572,55.5794,11800.0
2014-09-15 10:45:00,75.14,75.17,75.12,75.14,34800.0,55.5646,55.5868,55.5498,55.5646,34800.0
2014-09-15 10:50:00,75.13,75.18,75.11,75.14,34100.0,55.5572,55.5942,55.5424,55.5646,34100.0
2014-09-15 10:55:00,75.15,75.17,75.13,75.16,29900.0,55.572,55.5868,55.5572,55.5794,29900.0
2014-09-15 11:00:00,75.16,75.16,75.12,75.15,37100.0,55.5794,55.5794,55.5498,55.572,37100.0
2014-09-15 11:05:00,75.14,75.19,75.1,75.15,33100.0,55.5646,55.6016,55.535,55.572,33100.0
2014-09-15 11:10:00,75.15,75.17,75.13,75.15,8800.0,55.572,55.5868,55.5572,55.572,8800.0
2014-09-15 11:15:00,75.16,75.17,75.04,75.04,12500.0,55.5794,55.5868,55.4906,55.4906,12500.0
2014-09-15 11:20:00,75.05,75.1,75.0,75.01,8700.0,55.498,55.535,55.4611,55.4684,8700.0
2014-09-15 11:25:00,75.01,75.04,74.98,75.01,14900.0,55.4684,55.4906,55.4463,55.4684,14900.0
2014-09-15 11:30:00,75.0,75.04,75.0,75.03,9100.0,55.4611,55.4906,55.4611,55.4832,9100.0
2014-09-15 11:35:00,75.03,75.04,74.95,74.95,10500.0,55.4832,55.4906,55.4241,55.4241,10500.0
2014-09-15 11:40:00,74.96,74.96,74.89,74.89,9200.0,55.4315,55.4315,55.3797,55.3797,9200.0
2014-09-15 11:45:00,74.89,74.91,74.87,74.9,7600.0,55.3797,55.3945,55.3649,55.3871,7600.0
2014-09-15 11:50:00,74.91,74.91,74.82,74.85,22700.0,55.3945,55.3945,55.3279,55.3501,22700.0
2014-09-15 11:55:00,74.84,74.89,74.84,74.85,8100.0,55.3427,55.3797,55.3427,55.3501,8100.0
2014-09-15 12:00:00,74.86,74.86,74.83,74.85,9100.0,55.3575,55.3575,55.3353,55.3501,9100.0
2014-09-15 12:05:00,74.86,74.89,74.85,74.87,6200.0,55.3575,55.3797,55.3501,55.3649,6200.0
2014-09-15 12:10:00,74.88,74.94,74.88,74.94,6200.0,55.3723,55.4167,55.3723,55.4167,6200.0
2014-09-15 12:15:00,74.95,75.01,74.95,75.01,5900.0,55.4241,55.4684,55.4241,55.4684,5900.0
2014-09-15 12:20:00,75.01,75.01,74.99,75.0,6300.0,55.4684,55.4684,55.4537,55.4611,6300.0
2014-09-15 12:25:00,75.0,75.06,75.0,75.01,5900.0,55.4611,55.5054,55.4611,55.4684,5900.0
2014-09-15 12:30:00,75.01,75.03,75.01,75.03,4400.0,55.4684,55.4832,55.4684,55.4832,4400.0
2014-09-15 12:35:00,75.02,75.03,74.98,74.98,6500.0,55.4758,55.4832,55.4463,55.4463,6500.0
2014-09-15 12:40:00,74.99,75.0,74.94,74.95,10200.0,55.4537,55.4611,55.4167,55.4241,10200.0
2014-09-15 12:45:00,74.96,75.0,74.94,74.99,20000.0,55.4315,55.4611,55.4167,55.4537,20000.0
2014-09-15 12:50:00,74.98,75.05,74.98,75.0,17700.0,55.4463,55.498,55.4463,55.4611,17700.0
2014-09-15 12:55:00,75.0,75.01,74.98,75.0,12300.0,55.4611,55.4684,55.4463,55.4611,12300.0
2014-09-15 13:00:00,74.99,74.99,74.92,74.92,14200.0,55.4537,55.4537,55.4019,55.4019,14200.0
2014-09-15 13:05:00,74.92,74.96,74.92,74.94,10900.0,55.4019,55.4315,55.4019,55.4167,10900.0
2014-09-15 13:10:00,74.95,74.95,74.93,74.95,7800.0,55.4241,55.4241,55.4093,55.4241,7800.0
2014-09-15 13:15:00,74.95,74.95,74.94,74.95,6500.0,55.4241,55.4241,55.4167,55.4241,6500.0
2014-09-15 13:20:00,74.94,74.94,74.9,74.94,7400.0,55.4167,55.4167,55.3871,55.4167,7400.0
2014-09-15 13:25:00,74.95,74.95,74.9,74.91,6500.0,55.4241,55.4241,55.3871,55.3945,6500.0
2014-09-15 13:30:00,74.91,74.96,74.9,74.94,5000.0,55.3945,55.4315,55.3871,55.4167,5000.0
2014-09-15 13:35:00,74.94,74.95,74.93,74.93,6000.0,55.4167,55.4241,55.4093,55.4093,6000.0
2014-09-15 13:40:00,74.93,74.94,74.9,74.94,4400.0,55.4093,55.4167,55.3871,55.4167,4400.0
2014-09-15 13:45:00,74.94,74.95,74.89,74.89,7800.0,55.4167,55.4241,55.3797,55.3797,7800.0
2014-09-15 13:50:00,74.89,74.9,74.8,74.8,6600.0,55.3797,55.3871,55.3132,55.3132,6600.0
2014-09-15 13:55:00,74.81,74.84,74.81,74.83,6300.0,55.3206,55.3427,55.3206,55.3353,6300.0
2014-09-15 14:00:00,74.84,74.85,74.81,74.81,7500.0,55.3427,55.3501,55.3206,55.3206,7500.0
2014-09-15 14:05:00,74.82,74.87,74.82,74.82,15900.0,55.3279,55.3649,55.3279,55.3279,15900.0
2014-09-15 14:10:00,74.82,74.86,74.82,74.83,8700.0,55.3279,55.3575,55.3279,55.3353,8700.0
2014-09-15 14:15:00,74.82,74.86,74.82,74.85,6200.0,55.3279,55.3575,55.3279,55.3501,6200.0
2014-09-15 14:20:00,74.86,74.93,74.86,74.93,6900.0,55.3575,55.4093,55.3575,55.4093,6900.0
2014-09-15 14:25:00,74.93,75.07,74.93,75.06,11000.0,55.4093,55.5128,55.4093,55.5054,11000.0
2014-09-15 14:30:00,75.06,75.14,75.06,75.14,9800.0,55.5054,55.5646,55.5054,55.5646,9800.0
2014-09-15 14:35:00,75.13,75.19,75.13,75.13,8200.0,55.5572,55.6016,55.5572,55.5572,8200.0
2014-09-15 14:40:00,75.1,75.11,75.04,75.05,5600.0,55.535,55.5424,55.4906,55.498,5600.0
2014-09-15 14:45:00,75.05,75.06,75.01,75.02,10200.0,55.498,55.5054,55.4684,55.4758,10200.0
2014-09-15 14:50:00,75.03,75.03,74.98,74.99,7900.0,55.4832,55.4832,55.4463,55.4537,7900.0
2014-09-15 14:55:00,74.98,75.02,74.97,74.99,8300.0,55.4463,55.4758,55.4389,55.4537,8300.0
2014-09-15 15:00:00,74.98,75.05,74.98,75.02,6800.0,55.4463,55.498,55.4463,55.4758,6800.0
2014-09-15 15:05:00,75.02,75.04,75.02,75.03,6900.0,55.4758,55.4906,55.4758,55.4832,6900.0
2014-09-15 15:10:00,75.03,75.06,75.03,75.06,12600.0,55.4832,55.5054,55.4832,55.5054,12600.0
2014-09-15 15:15:00,75.04,75.06,75.03,75.04,6100.0,55.4906,55.5054,55.4832,55.4906,6100.0
2014-09-15 15:20:00,75.04,75.07,75.04,75.05,5800.0,55.4906,55.5128,55.4906,55.498,5800.0
2014-09-15 15:25:00,75.05,75.07,75.04,75.05,11300.0,55.498,55.5128,55.4906,55.498,11300.0
2014-09-15 15:30:00,75.05,75.05,75.01,75.05,16800.0,55.498,55.498,55.4684,55.498,16800.0
2014-09-15 15:35:00,75.06,75.06,74.99,74.99,13000.0,55.5054,55.5054,55.4537,55.4537,13000.0
2014-09-15 15:40:00,74.98,75.01,74.98,75.0,19500.0,55.4463,55.4684,55.4463,55.4611,19500.0
2014-09-15 15:45:00,75.0,75.0,74.97,74.98,36400.0,55.4611,55.4611,55.4389,55.4463,36400.0
2014-09-15 15:50:00,74.99,75.0,74.94,74.96,30700.0,55.4537,55.4611,55.4167,55.4315,30700.0
2014-09-15 15:55:00,74.97,75.0,74.94,74.98,54800.0,55.4389,55.4611,55.4167,55.4463,54800.0
2014-09-16 09:30:00,74.94,75.01,74.88,75.0,32000.0,55.4167,55.4684,55.3723,55.4611,32000.0
2014-09-16 09:35:00,75.0,75.15,74.98,75.03,17300.0,55.4611,55.572,55.4463,55.4832,17300.0
2014-09-16 09:40:00,75.03,75.07,75.0,75.02,20900.0,55.4832,55.5128,55.4611,55.4758,20900.0
2014-09-16 09:45:00,75.02,75.09,75.02,75.06,25200.0,55.4758,55.5276,55.4758,55.5054,25200.0
2014-09-16 09:50:00,75.07,75.1,75.02,75.06,37100.0,55.5128,55.535,55.4758,55.5054,37100.0
2014-09-16 09:55:00,75.05,75.08,75.02,75.03,26000.0,55.498,55.5202,55.4758,55.4832,26000.0
2014-09-16 10:00:00,75.03,75.07,75.02,75.03,15800.0,55.4832,55.5128,55.4758,55.4832,15800.0
2014-09-16 10:05:00,75.03,75.03,74.95,74.98,10500.0,55.4832,55.4832,55.4241,55.4463,10500.0
2014-09-16 10:10:00,74.97,75.07,74.97,75.05,11600.0,55.4389,55.5128,55.4389,55.498,11600.0
2014-09-16 10:15:00,75.05,75.08,75.04,75.06,9800.0,55.498,55.5202,55.4906,55.5054,9800.0
2014-09-16 10:20:00,75.05,75.16,75.04,75.08,10700.0,55.498,55.5794,55.4906,55.5202,10700.0
2014-09-16 10:25:00,75.06,75.12,75.05,75.05,13600.0,55.5054,55.5498,55.498,55.498,13600.0
2014-09-16 10:30:00,75.06,75.11,75.03,75.05,13600.0,55.5054,55.5424,55.4832,55.498,13600.0
2014-09-16 10:35:00,75.04,75.04,75.0,75.01,11000.0,55.4906,55.4906,55.4611,55.4684,11000.0
2014-09-16 10:40:00,75.01,75.01,74.93,74.93,7700.0,55.4684,55.4684,55.4093,55.4093,7700.0
2014-09-16 10:45:00,74.91,75.0,74.88,75.0,10700.0,55.3945,55.4611,55.3723,55.4611,10700.0
2014-09-16 10:50:00,75.0,75.03,74.99,75.0,11000.0,55.4611,55.4832,55.4537,55.4611,11000.0
2014-09-16 10:55:00,75.0,75.01,74.94,74.99,16100.0,55.4611,55.4684,55.4167,55.4537,16100.0
2014-09-16 11:00:00,74.98,74.99,74.92,74.97,9500.0,55.4463,55.4537,55.4019,55.4389,9500.0
2014-09-16 11:05:00,74.96,74.98,74.93,74.95,9200.0,55.4315,55.4463,55.4093,55.4241,9200.0
2014-09-16 11:10:00,74.95,75.01,74.94,75.0,6400.0,55.4241,55.4684,55.4167,55.4611,6400.0
2014-09-16 11:15:00,75.0,75.06,75.0,75.06,6100.0,55.4611,55.5054,55.4611,55.5054,6100.0
2014-09-16 11:20:00,75.07,75.08,75.04,75.08,19300.0,55.5128,55.5202,55.4906,55.5202,19300.0
2014-09-16 11:25:00,75.09,75.15,75.07,75.13,26200.0,55.5276,55.572,55.5128,55.5572,26200.0
2014-09-16 11:30:00,75.13,75.17,75.13,75.13,14200.0,55.5572,55.5868,55.5572,55.5572,14200.0
2014-09-16 11:35:00,75.16,75.23,75.16,75.19,4900.0,55.5794,55.6311,55.5794,55.6016,4900.0
2014-09-16 11:40:00,75.2,75.24,75.18,75.21,3800.0,55.6089,55.6385,55.5942,55.6163,3800.0
2014-09-16 11:45:00,75.21,75.24,75.2,75.22,10500.0,55.6163,55.6385,55.6089,55.6237,10500.0
2014-09-16 11:50:00,75.21,75.29,75.21,75.28,17600.0,55.6163,55.6755,55.6163,55.6681,17600.0
2014-09-16 11:55:00,75.28,75.51,75.26,75.47,81600.0,55.6681,55.8382,55.6533,55.8086,81600.0
2014-09-16 12:00:00,75.48,75.54,75.44,75.49,26400.0,55.816,55.8604,55.7864,55.8234,26400.0
2014-09-16 12:05:00,75.49,75.5,75.45,75.48,9000.0,55.8234,55.8308,55.7938,55.816,9000.0
2014-09-16 12:10:00,75.49,75.58,75.47,75.57,20900.0,55.8234,55.89,55.8086,55.8826,20900.0
2014-09-16 12:15:00,75.57,75.57,75.56,75.57,1900.0,55.8826,55.8826,55.8752,55.8826,1900.0
2014-09-16 12:20:00,75.57,75.69,75.57,75.63,34600.0,55.8826,55.9713,55.8826,55.9269,34600.0
2014-09-16 12:25:00,75.61,75.64,75.6,75.6,5100.0,55.9121,55.9343,55.9047,55.9047,5100.0
2014-09-16 12:30:00,75.6,75.61,75.58,75.58,4900.0,55.9047,55.9121,55.89,55.89,4900.0
2014-09-16 12:35:00,75.57,75.62,75.57,75.59,11200.0,55.8826,55.9195,55.8826,55.8973,11200.0
2014-09-16 12:40:00,75.58,75.59,75.51,75.53,7100.0,55.89,55.8973,55.8382,55.853,7100.0
2014-09-16 12:45:00,75.53,75.56,75.5,75.55,3800.0,55.853,55.8752,55.8308,55.8678,3800.0
2014-09-16 12:50:00,75.55,75.57,75.53,75.55,4000.0,55.8678,55.8826,55.853,55.8678,4000.0
2014-09-16 12:55:00,75.55,75.57,75.51,75.54,4300.0,55.8678,55.8826,55.8382,55.8604,4300.0
2014-09-16 13:00:00,75.55,75.63,75.55,75.57,7400.0,55.8678,55.9269,55.8678,55.8826,7400.0
2014-09-16 13:05:00,75.55,75.65,75.54,75.63,6500.0,55.8678,55.9417,55.8604,55.9269,6500.0
2014-09-16 13:10:00,75.63,75.73,75.63,75.68,16100.0,55.9269,56.0009,55.9269,55.9639,16100.0
2014-09-16 13:15:00,75.69,75.73,75.69,75.73,5900.0,55.9713,56.0009,55.9713,56.0009,5900.0
2014-09-16 13:20:00,75.73,75.77,75.72,75.76,6600.0,56.0009,56.0305,55.9935,56.0231,6600.0
2014-09-16 13:25:00,75.76,75.76,75.74,75.74,4700.0,56.0231,56.0231,56.0083,56.0083,4700.0
2014-09-16 13:30:00,75.75,75.79,75.75,75.77,9500.0,56.0157,56.0452,56.0157,56.0305,9500.0
2014-09-16 13:35:00,75.77,75.87,75.77,75.84,15000.0,56.0305,56.1044,56.0305,56.0822,15000.0
2014-09-16 13:40:00,75.83,75.84,75.78,75.82,5500.0,56.0748,56.0822,56.0378,56.0674,5500.0
2014-09-16 13:45:00,75.8,75.81,75.75,75.75,24400.0,56.0526,56.06,56.0157,56.0157,24400.0
2014-09-16 13:50:00,75.75,75.75,75.72,75.73,15900.0,56.0157,56.0157,55.9935,56.0009,15900.0
2014-09-16 13:55:00,75.73,75.74,75.7,75.73,7200.0,56.0009,56.0083,55.9787,56.0009,7200.0
2014-09-16 14:00:00,75.74,75.79,75.74,75.76,8900.0,56.0083,56.0452,56.0083,56.0231,8900.0
2014-09-16 14:05:00,75.76,75.8,75.76,75.78,7800.0,56.0231,56.0526,56.0231,56.0378,7800.0
2014-09-16 14:10:00,75.78,75.82,75.75,75.76,9300.0,56.0378,56.0674,56.0157,56.0231,9300.0
2014-09-16 14:15:00,75.75,75.77,75.74,75.74,8200.0,56.0157,56.0305,56.0083,56.0083,8200.0
2014-09-16 14:20:00,75.73,75.75,75.73,75.75,8600.0,56.0009,56.0157,56.0009,56.0157,8600.0
2014-09-16 14:25:00,75.75,75.77,75.73,75.74,9400.0,56.0157,56.0305,56.0009,56.0083,9400.0
2014-09-16 14:30:00,75.74,75.78,75.74,75.76,12000.0,56.0083,56.0378,56.0083,56.0231,12000.0
2014-09-16 14:35:00,75.75,75.75,75.72,75.73,14900.0,56.0157,56.0157,55.9935,56.0009,14900.0
2014-09-16 14:40:00,75.74,75.75,75.72,75.73,11200.0,56.0083,56.0157,55.9935,56.0009,11200.0
2014-09-16 14:45:00,75.73,75.77,75.72,75.75,20600.0,56.0009,56.0305,55.9935,56.0157,20600.0
2014-09-16 14:50:00,75.74,75.75,75.73,75.73,8200.0,56.0083,56.0157,56.0009,56.0009,8200.0
2014-09-16 14:55:00,75.73,75.77,75.73,75.76,10000.0,56.0009,56.0305,56.0009,56.0231,10000.0
2014-09-16 15:00:00,75.76,75.8,75.76,75.78,9800.0,56.0231,56.0526,56.0231,56.0378,9800.0
2014-09-16 15:05:00,75.78,75.84,75.78,75.83,13900.0,56.0378,56.0822,56.0378,56.0748,13900.0
2014-09-16 15:10:00,75.82,75.82,75.77,75.77,10300.0,56.0674,56.0674,56.0305,56.0305,10300.0
2014-09-16 15:15:00,75.77,75.77,75.71,75.71,13500.0,56.0305,56.0305,55.9861,55.9861,13500.0
2014-09-16 15:20:00,75.71,75.73,75.69,75.7,16700.0,55.9861,56.0009,55.9713,55.9787,16700.0
2014-09-16 15:25:00,75.7,75.71,75.67,75.67,13800.0,55.9787,55.9861,55.9565,55.9565,13800.0
2014-09-16 15:30:00,75.67,75.69,75.63,75.65,30700.0,55.9565,55.9713,55.9269,55.9417,30700.0
2014-09-16 15:35:00,75.65,75.67,75.63,75.65,26100.0,55.9417,55.9565,55.9269,55.9417,26100.0
2014-09-16 15:40:00,75.65,75.66,75.62,75.64,29900.0,55.9417,55.9491,55.9195,55.9343,29900.0
2014-09-16 15:45:00,75.64,75.65,75.63,75.63,59600.0,55.9343,55.9417,55.9269,55.9269,59600.0
2014-09-16 15:50:00,75.63,75.64,75.57,75.58,43700.0,55.9269,55.9343,55.8826,55.89,43700.0
2014-09-16 15:55:00,75.59,75.59,75.54,75.55,127200.0,55.8973,55.8973,55.8604,55.8678,127200.0
2014-09-17 09:30:00,75.74,75.74,75.4,75.55,45900.0,56.0083,56.0083,55.7568,55.8678,45900.0
2014-09-17 09:35:00,75.53,75.64,75.38,75.39,61400.0,55.853,55.9343,55.7421,55.7494,61400.0
2014-09-17 09:40:00,75.43,75.68,75.43,75.61,26300.0,55.779,55.9639,55.779,55.9121,26300.0
2014-09-17 09:45:00,75.61,75.67,75.52,75.57,22200.0,55.9121,55.9565,55.8456,55.8826,22200.0
2014-09-17 09:50:00,75.57,75.57,75.5,75.51,18100.0,55.8826,55.8826,55.8308,55.8382,18100.0
2014-09-17 09:55:00,75.52,75.6,75.52,75.55,14800.0,55.8456,55.9047,55.8456,55.8678,14800.0
2014-09-17 10:00:00,75.54,75.54,75.4,75.41,17300.0,55.8604,55.8604,55.7568,55.7642,17300.0
2014-09-17 10:05:00,75.41,75.53,75.4,75.47,16100.0,55.7642,55.853,55.7568,55.8086,16100.0
2014-09-17 10:10:00,75.47,75.49,75.41,75.42,16800.0,55.8086,55.8234,55.7642,55.7716,16800.0
2014-09-17 10:15:00,75.43,75.45,75.38,75.42,11200.0,55.779,55.7938,55.7421,55.7716,11200.0
2014-09-17 10:20:00,75.43,75.44,75.39,75.41,25400.0,55.779,55.7864,55.7494,55.7642,25400.0
2014-09-17 10:25:00,75.41,75.42,75.38,75.41,15500.0,55.7642,55.7716,55.7421,55.7642,15500.0
2014-09-17 10:30:00,75.4,75.41,75.36,75.36,10500.0,55.7568,55.7642,55.7273,55.7273,10500.0
2014-09-17 10:35:00,75.36,75.37,75.33,75.35,14500.0,55.7273,55.7347,55.7051,55.7199,14500.0
2014-09-17 10:40:00,75.34,75.4,75.34,75.4,11400.0,55.7125,55.7568,55.7125,55.7568,11400.0
2014-09-17 10:45:00,75.39,75.41,75.37,75.38,13000.0,55.7494,55.7642,55.7347,55.7421,13000.0
2014-09-17 10:50:00,75.38,75.38,75.33,75.34,19200.0,55.7421,55.7421,55.7051,55.7125,19200.0
2014-09-17 10:55:00,75.34,75.37,75.31,75.36,16700.0,55.7125,55.7347,55.6903,55.7273,16700.0
2014-09-17 11:00:00,75.36,75.38,75.3,75.32,16300.0,55.7273,55.7421,55.6829,55.6977,16300.0
2014-09-17 11:05:00,75.32,75.34,75.3,75.31,16000.0,55.6977,55.7125,55.6829,55.6903,16000.0
2014-09-17 11:10:00,75.3,75.37,75.3,75.37,5900.0,55.6829,55.7347,55.6829,55.7347,5900.0
2014-09-17 11:15:00,75.37,75.39,75.32,75.36,15300.0,55.7347,55.7494,55.6977,55.7273,15300.0
2014-09-17 11:20:00,75.36,75.36,75.28,75.28,20600.0,55.7273,55.7273,55.6681,55.6681,20600.0
2014-09-17 11:25:00,75.27,75.29,75.25,75.26,10300.0,55.6607,55.6755,55.6459,55.6533,10300.0
2014-09-17 11:30:00,75.25,75.25,75.13,75.14,17100.0,55.6459,55.6459,55.5572,55.5646,17100.0
2014-09-17 11:35:00,75.15,75.18,75.14,75.15,10600.0,55.572,55.5942,55.5646,55.572,10600.0
2014-09-17 11:40:00,75.14,75.15,75.12,75.13,9700.0,55.5646,55.572,55.5498,55.5572,9700.0
2014-09-17 11:45:00,75.13,75.13,75.09,75.1,8400.0,55.5572,55.5572,55.5276,55.535,8400.0
2014-09-17 11:50:00,75.1,75.1,75.08,75.09,8900.0,55.535,55.535,55.5202,55.5276,8900.0
2014-09-17 11:55:00,75.09,75.14,75.08,75.14,17300.0,55.5276,55.5646,55.5202,55.5646,17300.0
2014-09-17 12:00:00,75.14,75.25,75.14,75.25,5700.0,55.5646,55.6459,55.5646,55.6459,5700.0
2014-09-17 12:05:00,75.27,75.32,75.27,75.29,11300.0,55.6607,55.6977,55.6607,55.6755,11300.0
2014-09-17 12:10:00,75.29,75.29,75.22,75.24,9100.0,55.6755,55.6755,55.6237,55.6385,9100.0
2014-09-17 12:15:00,75.25,75.25,75.21,75.23,6900.0,55.6459,55.6459,55.6163,55.6311,6900.0
2014-09-17 12:20:00,75.22,75.22,75.14,75.15,9200.0,55.6237,55.6237,55.5646,55.572,9200.0
2014-09-17 12:25:00,75.14,75.14,75.05,75.06,29100.0,55.5646,55.5646,55.498,55.5054,29100.0
2014-09-17 12:30:00,75.08,75.08,75.05,75.05,7700.0,55.5202,55.5202,55.498,55.498,7700.0
2014-09-17 12:35:00,75.06,75.09,75.06,75.09,9900.0,55.5054,55.5276,55.5054,55.5276,9900.0
2014-09-17 12:40:00,75.08,75.09,75.04,75.04,27700.0,55.5202,55.5276,55.4906,55.4906,27700.0
2014-09-17 12:45:00,75.04,75.07,75.02,75.04,20900.0,55.4906,55.5128,55.4758,55.4906,20900.0
2014-09-17 12:50:00,75.04,75.05,75.01,75.01,8000.0,55.4906,55.498,55.4684,55.4684,8000.0
2014-09-17 12:55:00,75.0,75.01,74.92,74.92,10700.0,55.4611,55.4684,55.4019,55.4019,10700.0
2014-09-17 13:00:00,74.92,74.94,74.91,74.94,12900.0,55.4019,55.4167,55.3945,55.4167,12900.0
2014-09-17 13:05:00,74.95,74.98,74.91,74.92,17900.0,55.4241,55.4463,55.3945,55.4019,17900.0
2014-09-17 13:10:00,74.91,74.91,74.88,74.89,9000.0,55.3945,55.3945,55.3723,55.3797,9000.0
2014-09-17 13:15:00,74.88,74.88,74.84,74.85,9800.0,55.3723,55.3723,55.3427,55.3501,9800.0
2014-09-17 13:20:00,74.85,74.87,74.84,74.87,17600.0,55.3501,55.3649,55.3427,55.3649,17600.0
2014-09-17 13:25:00,74.87,74.96,74.87,74.92,21000.0,55.3649,55.4315,55.3649,55.4019,21000.0
2014-09-17 13:30:00,74.92,74.95,74.85,74.85,18000.0,55.4019,55.4241,55.3501,55.3501,18000.0
2014-09-17 13:35:00,74.85,74.85,74.83,74.84,8000.0,55.3501,55.3501,55.3353,55.3427,8000.0
2014-09-17 13:40:00,74.84,74.92,74.84,74.92,12800.0,55.3427,55.4019,55.3427,55.4019,12800.0
2014-09-17 13:45:00,74.92,74.93,74.91,74.93,9300.0,55.4019,55.4093,55.3945,55.4093,9300.0
2014-09-17 13:50:00,74.92,75.0,74.92,75.0,9900.0,55.4019,55.4611,55.4019,55.4611,9900.0
2014-09-17 13:55:00,74.99,75.08,74.99,75.06,12600.0,55.4537,55.5202,55.4537,55.5054,12600.0
2014-09-17 14:00:00,75.07,75.23,74.69,74.79,64700.0,55.5128,55.6311,55.2318,55.3058,64700.0
2014-09-17 14:05:00,74.77,75.02,74.77,74.99,20400.0,55.291,55.4758,55.291,55.4537,20400.0
2014-09-17 14:10:00,75.04,75.24,75.03,75.17,17900.0,55.4906,55.6385,55.4832,55.5868,17900.0
2014-09-17 14:15:00,75.17,75.18,75.09,75.17,22900.0,55.5868,55.5942,55.5276,55.5868,22900.0
2014-09-17 14:20:00,75.17,75.19,75.14,75.14,37800.0,55.5868,55.6016,55.5646,55.5646,37800.0
2014-09-17 14:25:00,75.14,75.26,75.14,75.19,22400.0,55.5646,55.6533,55.5646,55.6016,22400.0
2014-09-17 14:30:00,75.19,75.25,75.15,75.17,24100.0,55.6016,55.6459,55.572,55.5868,24100.0
2014-09-17 14:35:00,75.17,75.18,75.03,75.03,34300.0,55.5868,55.5942,55.4832,55.4832,34300.0
2014-09-17 14:40:00,75.03,75.07,74.97,74.98,63400.0,55.4832,55.5128,55.4389,55.4463,63400.0
2014-09-17 14:45:00,74.97,75.04,74.93,74.99,51500.0,55.4389,55.4906,55.4093,55.4537,51500.0
2014-09-17 14:50:00,74.99,75.02,74.98,75.01,25200.0,55.4537,55.4758,55.4463,55.4684,25200.0
2014-09-17 14:55:00,75.01,75.15,75.01,75.15,24500.0,55.4684,55.572,55.4684,55.572,24500.0
2014-09-17 15:00:00,75.14,75.3,75.13,75.28,20900.0,55.5646,55.6829,55.5572,55.6681,20900.0
2014-09-17 15:05:00,75.27,75.34,75.27,75.29,19600.0,55.6607,55.7125,55.6607,55.6755,19600.0
2014-09-17 15:10:00,75.29,75.3,75.23,75.3,23000.0,55.6755,55.6829,55.6311,55.6829,23000.0
2014-09-17 15:15:00,75.3,75.31,75.23,75.23,26900.0,55.6829,55.6903,55.6311,55.6311,26900.0
2014-09-17 15:20:00,75.22,75.22,75.12,75.17,29800.0,55.6237,55.6237,55.5498,55.5868,29800.0
2014-09-17 15:25:00,75.18,75.3,75.12,75.28,21600.0,55.5942,55.6829,55.5498,55.6681,21600.0
2014-09-17 15:30:00,75.28,75.28,75.15,75.15,29600.0,55.6681,55.6681,55.572,55.572,29600.0
2014-09-17 15:35:00,75.13,75.17,75.01,75.04,41500.0,55.5572,55.5868,55.4684,55.4906,41500.0
2014-09-17 15:40:00,75.03,75.06,75.03,75.04,49300.0,55.4832,55.5054,55.4832,55.4906,49300.0
2014-09-17 15:45:00,75.04,75.04,74.93,74.99,77900.0,55.4906,55.4906,55.4093,55.4537,77900.0
2014-09-17 15:50:00,74.99,75.03,74.93,74.93,72700.0,55.4537,55.4832,55.4093,55.4093,72700.0
2014-09-17 15:55:00,74.94,74.98,74.87,74.95,109600.0,55.4167,55.4463,55.3649,55.4241,109600.0
2014-09-18 09:30:00,75.16,75.38,75.06,75.15,44100.0,55.5794,55.7421,55.5054,55.572,44100.0
2014-09-18 09:35:00,75.2,75.23,74.91,74.98,59500.0,55.6089,55.6311,55.3945,55.4463,59500.0
2014-09-18 09:40:00,75.06,75.13,75.01,75.12,32100.0,55.5054,55.5572,55.4684,55.5498,32100.0
2014-09-18 09:45:00,75.12,75.13,74.93,75.04,36300.0,55.5498,55.5572,55.4093,55.4906,36300.0
2014-09-18 09:50:00,75.05,75.17,75.01,75.14,18400.0,55.498,55.5868,55.4684,55.5646,18400.0
2014-09-18 09:55:00,75.14,75.25,75.13,75.21,11300.0,55.5646,55.6459,55.5572,55.6163,11300.0
2014-09-18 10:00:00,75.21,75.44,75.21,75.41,20400.0,55.6163,55.7864,55.6163,55.7642,20400.0
2014-09-18 10:05:00,75.41,75.5,75.41,75.48,7100.0,55.7642,55.8308,55.7642,55.816,7100.0
2014-09-18 10:10:00,75.49,75.56,75.48,75.54,8600.0,55.8234,55.8752,55.816,55.8604,8600.0
2014-09-18 10:15:00,75.54,75.6,75.5,75.54,4600.0,55.8604,55.9047,55.8308,55.8604,4600.0
2014-09-18 10:20:00,75.54,75.56,75.35,75.35,10000.0,55.8604,55.8752,55.7199,55.7199,10000.0
2014-09-18 10:25:00,75.4,75.4,75.29,75.32,6400.0,55.7568,55.7568,55.6755,55.6977,6400.0
2014-09-18 10:30:00,75.33,75.47,75.33,75.47,4300.0,55.7051,55.8086,55.7051,55.8086,4300.0
2014-09-18 10:35:00,75.5,75.51,75.41,75.45,16000.0,55.8308,55.8382,55.7642,55.7938,16000.0
2014-09-18 10:40:00,75.44,75.44,75.34,75.38,30900.0,55.7864,55.7864,55.7125,55.7421,30900.0
2014-09-18 10:45:00,75.38,75.53,75.38,75.53,20300.0,55.7421,55.853,55.7421,55.853,20300.0
2014-09-18 10:50:00,75.52,75.56,75.49,75.52,12800.0,55.8456,55.8752,55.8234,55.8456,12800.0
2014-09-18 10:55:00,75.52,75.52,75.4,75.44,7400.0,55.8456,55.8456,55.7568,55.7864,7400.0
2014-09-18 11:00:00,75.46,75.53,75.45,75.45,14100.0,55.8012,55.853,55.7938,55.7938,14100.0
2014-09-18 11:05:00,75.44,75.53,75.44,75.48,12300.0,55.7864,55.853,55.7864,55.816,12300.0
2014-09-18 11:10:00,75.51,75.52,75.46,75.5,12600.0,55.8382,55.8456,55.8012,55.8308,12600.0
2014-09-18 11:15:00,75.5,75.51,75.44,75.46,15800.0,55.8308,55.8382,55.7864,55.8012,15800.0
2014-09-18 11:20:00,75.45,75.52,75.44,75.5,9700.0,55.7938,55.8456,55.7864,55.8308,9700.0
2014-09-18 11:25:00,75.51,75.51,75.43,75.46,44500.0,55.8382,55.8382,55.779,55.8012,44500.0
2014-09-18 11:30:00,75.46,75.46,75.39,75.4,25400.0,55.8012,55.8012,55.7494,55.7568,25400.0
2014-09-18 11:35:00,75.4,75.41,75.36,75.41,17600.0,55.7568,55.7642,55.7273,55.7642,17600.0
2014-09-18 11:40:00,75.42,75.42,75.39,75.41,9300.0,55.7716,55.7716,55.7494,55.7642,9300.0
2014-09-18 11:45:00,75.41,75.41,75.4,75.4,19200.0,55.7642,55.7642,55.7568,55.7568,19200.0
2014-09-18 11:50:00,75.4,75.41,75.35,75.39,17000.0,55.7568,55.7642,55.7199,55.7494,17000.0
2014-09-18 11:55:00,75.39,75.4,75.36,75.36,13100.0,55.7494,55.7568,55.7273,55.7273,13100.0
2014-09-18 12:00:00,75.36,75.37,75.34,75.34,11200.0,55.7273,55.7347,55.7125,55.7125,11200.0
2014-09-18 12:05:00,75.34,75.41,75.34,75.41,14500.0,55.7125,55.7642,55.7125,55.7642,14500.0
2014-09-18 12:10:00,75.41,75.44,75.39,75.4,24600.0,55.7642,55.7864,55.7494,55.7568,24600.0
2014-09-18 12:15:00,75.4,75.42,75.38,75.39,7600.0,55.7568,55.7716,55.7421,55.7494,7600.0
2014-09-18 12:20:00,75.39,75.52,75.38,75.5,17800.0,55.7494,55.8456,55.7421,55.8308,17800.0
2014-09-18 12:25:00,75.5,75.5,75.39,75.39,9300.0,55.8308,55.8308,55.7494,55.7494,9300.0
2014-09-18 12:30:00,75.39,75.4,75.39,75.4,12000.0,55.7494,55.7568,55.7494,55.7568,12000.0
2014-09-18 12:35:00,75.4,75.41,75.38,75.4,10700.0,55.7568,55.7642,55.7421,55.7568,10700.0
2014-09-18 12:40:00,75.4,75.41,75.36,75.39,15800.0,55.7568,55.7642,55.7273,55.7494,15800.0
2014-09-18 12:45:00,75.39,75.4,75.39,75.4,10100.0,55.7494,55.7568,55.7494,55.7568,10100.0
2014-09-18 12:50:00,75.4,75.4,75.39,75.4,7000.0,55.7568,55.7568,55.7494,55.7568,7000.0
2014-09-18 12:55:00,75.4,75.42,75.38,75.42,12600.0,55.7568,55.7716,55.7421,55.7716,12600.0
2014-09-18 13:00:00,75.43,75.48,75.4,75.4,11100.0,55.779,55.816,55.7568,55.7568,11100.0
2014-09-18 13:05:00,75.41,75.45,75.39,75.43,5900.0,55.7642,55.7938,55.7494,55.779,5900.0
2014-09-18 13:10:00,75.44,75.45,75.41,75.41,5400.0,55.7864,55.7938,55.7642,55.7642,5400.0
2014-09-18 13:15:00,75.4,75.41,75.37,75.4,8500.0,55.7568,55.7642,55.7347,55.7568,8500.0
2014-09-18 13:20:00,75.4,75.4,75.37,75.4,8100.0,55.7568,55.7568,55.7347,55.7568,8100.0
2014-09-18 13:25:00,75.4,75.4,75.38,75.39,9400.0,55.7568,55.7568,55.7421,55.7494,9400.0
2014-09-18 13:30:00,75.39,75.4,75.39,75.4,4600.0,55.7494,55.7568,55.7494,55.7568,4600.0
2014-09-18 13:35:00,75.4,75.4,75.38,75.39,9300.0,55.7568,55.7568,55.7421,55.7494,9300.0
2014-09-18 13:40:00,75.4,75.4,75.38,75.4,5300.0,55.7568,55.7568,55.7421,55.7568,5300.0
2014-09-18 13:45:00,75.4,75.4,75.35,75.35,10900.0,55.7568,55.7568,55.7199,55.7199,10900.0
2014-09-18 13:50:00,75.35,75.36,75.34,75.35,5900.0,55.7199,55.7273,55.7125,55.7199,5900.0
2014-09-18 13:55:00,75.34,75.35,75.32,75.35,8100.0,55.7125,55.7199,55.6977,55.7199,8100.0
2014-09-18 14:00:00,75.35,75.37,75.34,75.34,9400.0,55.7199,55.7347,55.7125,55.7125,9400.0
2014-09-18 14:05:00,75.35,75.41,75.35,75.39,13300.0,55.7199,55.7642,55.7199,55.7494,13300.0
2014-09-18 14:10:00,75.39,75.4,75.37,75.37,7900.0,55.7494,55.7568,55.7347,55.7347,7900.0
2014-09-18 14:15:00,75.38,75.41,75.38,75.38,9500.0,55.7421,55.7642,55.7421,55.7421,9500.0
2014-09-18 14:20:00,75.38,75.39,75.36,75.36,10100.0,55.7421,55.7494,55.7273,55.7273,10100.0
2014-09-18 14:25:00,75.35,75.36,75.34,75.35,8300.0,55.7199,55.7273,55.7125,55.7199,8300.0
2014-09-18 14:30:00,75.36,75.4,75.36,75.4,11400.0,55.7273,55.7568,55.7273,55.7568,11400.0
2014-09-18 14:35:00,75.4,75.4,75.36,75.38,11500.0,55.7568,55.7568,55.7273,55.7421,11500.0
2014-09-18 14:40:00,75.38,75.38,75.34,75.34,7500.0,55.7421,55.7421,55.7125,55.7125,7500.0
2014-09-18 14:45:00,75.33,75.37,75.33,75.34,9900.0,55.7051,55.7347,55.7051,55.7125,9900.0
2014-09-18 14:50:00,75.33,75.35,75.33,75.35,6600.0,55.7051,55.7199,55.7051,55.7199,6600.0
2014-09-18 14:55:00,75.35,75.36,75.34,75.35,9000.0,55.7199,55.7273,55.7125,55.7199,9000.0
2014-09-18 15:00:00,75.36,75.36,75.31,75.36,17100.0,55.7273,55.7273,55.6903,55.7273,17100.0
2014-09-18 15:05:00,75.36,75.36,75.33,75.33,19400.0,55.7273,55.7273,55.7051,55.7051,19400.0
2014-09-18 15:10:00,75.33,75.36,75.33,75.35,10300.0,55.7051,55.7273,55.7051,55.7199,10300.0
2014-09-18 15:15:00,75.34,75.45,75.34,75.45,16200.0,55.7125,55.7938,55.7125,55.7938,16200.0
2014-09-18 15:20:00,75.45,75.45,75.42,75.42,10500.0,55.7938,55.7938,55.7716,55.7716,10500.0
2014-09-18 15:25:00,75.42,75.46,75.42,75.44,17300.0,55.7716,55.8012,55.7716,55.7864,17300.0
2014-09-18 15:30:00,75.44,75.45,75.42,75.45,8900.0,55.7864,55.7938,55.7716,55.7938,8900.0
2014-09-18 15:35:00,75.45,75.47,75.44,75.45,50600.0,55.7938,55.8086,55.7864,55.7938,50600.0
2014-09-18 15:40:00,75.45,75.46,75.37,75.38,31000.0,55.7938,55.8012,55.7347,55.7421,31000.0
2014-09-18 15:45:00,75.38,75.41,75.38,75.4,32600.0,55.7421,55.7642,55.7421,55.7568,32600.0
2014-09-18 15:50:00,75.4,75.4,75.31,75.31,67800.0,55.7568,55.7568,55.6903,55.6903,67800.0
2014-09-18 15:55:00,75.31,75.43,75.3,75.41,109400.0,55.6903,55.779,55.6829,55.7642,109400.0
2014-09-19 09:30:00,75.9,76.07,75.81,75.97,301100.0,56.1266,56.2523,56.06,56.1783,301100.0
2014-09-19 09:35:00,75.93,76.02,75.87,75.96,11000.0,56.1488,56.2153,56.1044,56.171,11000.0
2014-09-19 09:40:00,75.96,76.01,75.89,76.0,31700.0,56.171,56.2079,56.1192,56.2005,31700.0
2014-09-19 09:45:00,76.02,76.14,76.02,76.09,78500.0,56.2153,56.3041,56.2153,56.2671,78500.0
2014-09-19 09:50:00,76.09,76.27,76.09,76.18,19900.0,56.2671,56.4002,56.2671,56.3336,19900.0
2014-09-19 09:55:00,76.18,76.25,76.17,76.2,13000.0,56.3336,56.3854,56.3262,56.3484,13000.0
2014-09-19 10:00:00,76.18,76.24,76.02,76.07,10100.0,56.3336,56.378,56.2153,56.2523,10100.0
2014-09-19 10:05:00,76.1,76.11,75.96,75.99,5400.0,56.2745,56.2819,56.171,56.1931,5400.0
2014-09-19 10:10:00,76.02,76.04,75.97,76.01,19000.0,56.2153,56.2301,56.1783,56.2079,19000.0
2014-09-19 10:15:00,76.0,76.08,75.97,76.07,10100.0,56.2005,56.2597,56.1783,56.2523,10100.0
2014-09-19 10:20:00,76.06,76.06,75.98,75.99,12600.0,56.2449,56.2449,56.1857,56.1931,12600.0
2014-09-19 10:25:00,75.98,76.02,75.93,75.93,14800.0,56.1857,56.2153,56.1488,56.1488,14800.0
2014-09-19 10:30:00,75.92,76.07,75.9,76.07,9800.0,56.1414,56.2523,56.1266,56.2523,9800.0
2014-09-19 10:35:00,76.06,76.08,75.98,76.01,15700.0,56.2449,56.2597,56.1857,56.2079,15700.0
2014-09-19 10:40:00,76.0,76.02,75.95,75.98,10600.0,56.2005,56.2153,56.1636,56.1857,10600.0
2014-09-19 10:45:00,75.97,76.05,75.95,76.04,8700.0,56.1783,56.2375,56.1636,56.2301,8700.0
2014-09-19 10:50:00,76.04,76.08,76.03,76.07,8200.0,56.2301,56.2597,56.2227,56.2523,8200.0
2014-09-19 10:55:00,76.07,76.12,76.04,76.12,15800.0,56.2523,56.2893,56.2301,56.2893,15800.0
2014-09-19 11:00:00,76.1,76.14,76.06,76.1,9900.0,56.2745,56.3041,56.2449,56.2745,9900.0
2014-09-19 11:05:00,76.1,76.11,76.06,76.09,10000.0,56.2745,56.2819,56.2449,56.2671,10000.0
2014-09-19 11:10:00,76.09,76.09,76.05,76.07,5900.0,56.2671,56.2671,56.2375,56.2523,5900.0
2014-09-19 11:15:00,76.09,76.11,76.05,76.08,10800.0,56.2671,56.2819,56.2375,56.2597,10800.0
2014-09-19 11:20:00,76.07,76.1,76.07,76.07,2800.0,56.2523,56.2745,56.2523,56.2523,2800.0
2014-09-19 11:25:00,76.07,76.12,76.07,76.11,33400.0,56.2523,56.2893,56.2523,56.2819,33400.0
2014-09-19 11:30:00,76.1,76.13,76.07,76.07,10400.0,56.2745,56.2967,56.2523,56.2523,10400.0
2014-09-19 11:35:00,76.08,76.08,76.05,76.08,9700.0,56.2597,56.2597,56.2375,56.2597,9700.0
2014-09-19 11:40:00,76.07,76.07,76.01,76.06,22700.0,56.2523,56.2523,56.2079,56.2449,22700.0
2014-09-19 11:45:00,76.06,76.08,76.06,76.08,9100.0,56.2449,56.2597,56.2449,56.2597,9100.0
2014-09-19 11:50:00,76.09,76.09,76.06,76.08,9900.0,56.2671,56.2671,56.2449,56.2597,9900.0
2014-09-19 11:55:00,76.08,76.13,76.05,76.09,12700.0,56.2597,56.2967,56.2375,56.2671,12700.0
2014-09-19 12:00:00,76.09,76.09,76.06,76.06,18100.0,56.2671,56.2671,56.2449,56.2449,18100.0
2014-09-19 12:05:00,76.06,76.07,75.9,75.93,33700.0,56.2449,56.2523,56.1266,56.1488,33700.0
2014-09-19 12:10:00,75.94,76.02,75.94,76.01,8900.0,56.1562,56.2153,56.1562,56.2079,8900.0
2014-09-19 12:15:00,76.0,76.01,75.99,76.01,8100.0,56.2005,56.2079,56.1931,56.2079,8100.0
2014-09-19 12:20:00,76.0,76.04,76.0,76.03,4800.0,56.2005,56.2301,56.2005,56.2227,4800.0
2014-09-19 12:25:00,76.04,76.08,76.01,76.03,8200.0,56.2301,56.2597,56.2079,56.2227,8200.0
2014-09-19 12:30:00,76.02,76.02,75.98,76.02,4300.0,56.2153,56.2153,56.1857,56.2153,4300.0
2014-09-19 12:35:00,76.03,76.07,76.01,76.03,7900.0,56.2227,56.2523,56.2079,56.2227,7900.0
2014-09-19 12:40:00,76.04,76.08,75.98,75.98,8700.0,56.2301,56.2597,56.1857,56.1857,8700.0
2014-09-19 12:45:00,75.98,76.02,75.97,76.02,6100.0,56.1857,56.2153,56.1783,56.2153,6100.0
2014-09-19 12:50:00,76.01,76.03,75.98,75.98,3700.0,56.2079,56.2227,56.1857,56.1857,3700.0
2014-09-19 12:55:00,75.98,76.03,75.98,76.03,3100.0,56.1857,56.2227,56.1857,56.2227,3100.0
2014-09-19 13:00:00,76.02,76.03,75.92,75.93,5300.0,56.2153,56.2227,56.1414,56.1488,5300.0
2014-09-19 13:05:00,75.95,76.0,75.93,75.97,4800.0,56.1636,56.2005,56.1488,56.1783,4800.0
2014-09-19 13:10:00,75.96,75.96,75.86,75.91,3000.0,56.171,56.171,56.097,56.134,3000.0
2014-09-19 13:15:00,75.91,75.92,75.86,75.88,15900.0,56.134,56.1414,56.097,56.1118,15900.0
2014-09-19 13:20:00,75.87,75.92,75.87,75.89,10900.0,56.1044,56.1414,56.1044,56.1192,10900.0
2014-09-19 13:25:00,75.86,75.86,75.82,75.83,4100.0,56.097,56.097,56.0674,56.0748,4100.0
2014-09-19 13:30:00,75.82,75.94,75.81,75.93,14000.0,56.0674,56.1562,56.06,56.1488,14000.0
2014-09-19 13:35:00,75.92,75.94,75.89,75.92,5800.0,56.1414,56.1562,56.1192,56.1414,5800.0
2014-09-19 13:40:00,75.89,75.93,75.87,75.92,5800.0,56.1192,56.1488,56.1044,56.1414,5800.0
2014-09-19 13:45:00,75.92,75.95,75.92,75.93,3100.0,56.1414,56.1636,56.1414,56.1488,3100.0
2014-09-19 13:50:00,75.92,75.99,75.92,75.99,4000.0,56.1414,56.1931,56.1414,56.1931,4000.0
2014-09-19 13:55:00,75.99,76.04,75.99,76.01,25100.0,56.1931,56.2301,56.1931,56.2079,25100.0
2014-09-19 14:00:00,76.01,76.08,76.01,76.06,26900.0,56.2079,56.2597,56.2079,56.2449,26900.0
2014-09-19 14:05:00,76.06,76.06,76.03,76.04,6000.0,56.2449,56.2449,56.2227,56.2301,6000.0
2014-09-19 14:10:00,76.03,76.05,76.03,76.03,8800.0,56.2227,56.2375,56.2227,56.2227,8800.0
2014-09-19 14:15:00,76.03,76.08,76.03,76.08,28700.0,56.2227,56.2597,56.2227,56.2597,28700.0
2014-09-19 14:20:00,76.08,76.16,76.07,76.15,7900.0,56.2597,56.3188,56.2523,56.3115,7900.0
2014-09-19 14:25:00,76.15,76.2,76.13,76.2,31500.0,56.3115,56.3484,56.2967,56.3484,31500.0
2014-09-19 14:30:00,76.19,76.22,76.18,76.19,14600.0,56.341,56.3632,56.3336,56.341,14600.0
2014-09-19 14:35:00,76.2,76.22,76.19,76.22,6200.0,56.3484,56.3632,56.341,56.3632,6200.0
2014-09-19 14:40:00,76.22,76.23,76.1,76.13,11500.0,56.3632,56.3706,56.2745,56.2967,11500.0
2014-09-19 14:45:00,76.12,76.15,76.08,76.08,6400.0,56.2893,56.3115,56.2597,56.2597,6400.0
2014-09-19 14:50:00,76.07,76.08,76.04,76.04,5600.0,56.2523,56.2597,56.2301,56.2301,5600.0
2014-09-19 14:55:00,76.05,76.09,76.05,76.05,7600.0,56.2375,56.2671,56.2375,56.2375,7600.0
2014-09-19 15:00:00,76.07,76.09,76.05,76.06,8100.0,56.2523,56.2671,56.2375,56.2449,8100.0
2014-09-19 15:05:00,76.06,76.13,76.06,76.13,7500.0,56.2449,56.2967,56.2449,56.2967,7500.0
2014-09-19 15:10:00,76.12,76.14,76.09,76.1,16000.0,56.2893,56.3041,56.2671,56.2745,16000.0
2014-09-19 15:15:00,76.1,76.17,76.1,76.15,18300.0,56.2745,56.3262,56.2745,56.3115,18300.0
2014-09-19 15:20:00,76.14,76.17,76.13,76.16,24700.0,56.3041,56.3262,56.2967,56.3188,24700.0
2014-09-19 15:25:00,76.16,76.19,76.13,76.14,12700.0,56.3188,56.341,56.2967,56.3041,12700.0
2014-09-19 15:30:00,76.15,76.2,76.13,76.2,21800.0,56.3115,56.3484,56.2967,56.3484,21800.0
2014-09-19 15:35:00,76.2,76.25,76.18,76.23,17300.0,56.3484,56.3854,56.3336,56.3706,17300.0
2014-09-19 15:40:00,76.24,76.27,76.24,76.27,17200.0,56.378,56.4002,56.378,56.4002,17200.0
2014-09-19 15:45:00,76.27,76.32,76.24,76.25,53200.0,56.4002,56.4372,56.378,56.3854,53200.0
2014-09-19 15:50:00,76.25,76.27,76.24,76.27,46900.0,56.3854,56.4002,56.378,56.4002,46900.0
2014-09-19 15:55:00,76.27,76.28,76.09,76.09,134500.0,56.4002,56.4076,56.2671,56.2671,134500.0
2014-09-22 09:30:00,75.8,76.05,75.66,75.73,35700.0,56.0526,56.2375,55.9491,56.0009,35700.0
2014-09-22 09:35:00,75.73,75.84,75.68,75.72,21400.0,56.0009,56.0822,55.9639,55.9935,21400.0
2014-09-22 09:40:00,75.73,75.88,75.68,75.8,13600.0,56.0009,56.1118,55.9639,56.0526,13600.0
2014-09-22 09:45:00,75.78,75.94,75.76,75.86,13900.0,56.0378,56.1562,56.0231,56.097,13900.0
2014-09-22 09:50:00,75.85,75.93,75.84,75.88,9100.0,56.0896,56.1488,56.0822,56.1118,9100.0
2014-09-22 09:55:00,75.88,75.88,75.82,75.82,8000.0,56.1118,56.1118,56.0674,56.0674,8000.0
2014-09-22 10:00:00,75.81,75.88,75.76,75.85,17600.0,56.06,56.1118,56.0231,56.0896,17600.0
2014-09-22 10:05:00,75.86,75.96,75.85,75.94,12000.0,56.097,56.171,56.0896,56.1562,12000.0
2014-09-22 10:10:00,75.94,75.94,75.84,75.85,12800.0,56.1562,56.1562,56.0822,56.0896,12800.0
2014-09-22 10:15:00,75.85,75.87,75.7,75.72,17300.0,56.0896,56.1044,55.9787,55.9935,17300.0
2014-09-22 10:20:00,75.71,75.76,75.69,75.69,10000.0,55.9861,56.0231,55.9713,55.9713,10000.0
2014-09-22 10:25:00,75.69,75.76,75.68,75.75,20000.0,55.9713,56.0231,55.9639,56.0157,20000.0
2014-09-22 10:30:00,75.75,75.76,75.66,75.74,22800.0,56.0157,56.0231,55.9491,56.0083,22800.0
2014-09-22 10:35:00,75.74,75.74,75.68,75.7,11200.0,56.0083,56.0083,55.9639,55.9787,11200.0
2014-09-22 10:40:00,75.7,75.73,75.68,75.71,30700.0,55.9787,56.0009,55.9639,55.9861,30700.0
2014-09-22 10:45:00,75.71,75.75,75.63,75.66,25700.0,55.9861,56.0157,55.9269,55.9491,25700.0
2014-09-22 10:50:00,75.66,75.66,75.53,75.58,21800.0,55.9491,55.9491,55.853,55.89,21800.0
2014-09-22 10:55:00,75.58,75.6,75.56,75.56,13400.0,55.89,55.9047,55.8752,55.8752,13400.0
2014-09-22 11:00:00,75.56,75.63,75.49,75.61,13600.0,55.8752,55.9269,55.8234,55.9121,13600.0
2014-09-22 11:05:00,75.61,75.65,75.59,75.63,16100.0,55.9121,55.9417,55.8973,55.9269,16100.0
2014-09-22 11:10:00,75.62,75.63,75.55,75.55,9000.0,55.9195,55.9269,55.8678,55.8678,9000.0
2014-09-22 11:15:00,75.55,75.66,75.52,75.65,17500.0,55.8678,55.9491,55.8456,55.9417,17500.0
2014-09-22 11:20:00,75.64,75.7,75.64,75.68,7800.0,55.9343,55.9787,55.9343,55.9639,7800.0
2014-09-22 11:25:00,75.69,75.71,75.64,75.65,11800.0,55.9713,55.9861,55.9343,55.9417,11800.0
2014-09-22 11:30:00,75.65,75.77,75.65,75.76,16500.0,55.9417,56.0305,55.9417,56.0231,16500.0
2014-09-22 11:35:00,75.77,75.78,75.64,75.64,11800.0,56.0305,56.0378,55.9343,55.9343,11800.0
2014-09-22 11:40:00,75.64,75.72,75.63,75.7,9100.0,55.9343,55.9935,55.9269,55.9787,9100.0
2014-09-22 11:45:00,75.69,75.69,75.63,75.67,11700.0,55.9713,55.9713,55.9269,55.9565,11700.0
2014-09-22 11:50:00,75.68,75.69,75.63,75.67,16300.0,55.9639,55.9713,55.9269,55.9565,16300.0
2014-09-22 11:55:00,75.67,75.68,75.62,75.66,10400.0,55.9565,55.9639,55.9195,55.9491,10400.0
2014-09-22 12:00:00,75.65,75.66,75.58,75.64,12400.0,55.9417,55.9491,55.89,55.9343,12400.0
2014-09-22 12:05:00,75.65,75.7,75.63,75.69,7700.0,55.9417,55.9787,55.9269,55.9713,7700.0
2014-09-22 12:10:00,75.68,75.73,75.68,75.71,13800.0,55.9639,56.0009,55.9639,55.9861,13800.0
2014-09-22 12:15:00,75.72,75.77,75.72,75.75,7700.0,55.9935,56.0305,55.9935,56.0157,7700.0
2014-09-22 12:20:00,75.76,75.82,75.76,75.8,7200.0,56.0231,56.0674,56.0231,56.0526,7200.0
2014-09-22 12:25:00,75.81,75.81,75.77,75.78,7100.0,56.06,56.06,56.0305,56.0378,7100.0
2014-09-22 12:30:00,75.79,75.81,75.74,75.77,4400.0,56.0452,56.06,56.0083,56.0305,4400.0
2014-09-22 12:35:00,75.78,75.8,75.75,75.76,4500.0,56.0378,56.0526,56.0157,56.0231,4500.0
2014-09-22 12:40:00,75.75,75.77,75.72,75.75,6400.0,56.0157,56.0305,55.9935,56.0157,6400.0
2014-09-22 12:45:00,75.75,75.76,75.74,75.75,3900.0,56.0157,56.0231,56.0083,56.0157,3900.0
2014-09-22 12:50:00,75.75,75.79,75.72,75.79,5900.0,56.0157,56.0452,55.9935,56.0452,5900.0
2014-09-22 12:55:00,75.8,75.81,75.7,75.72,34600.0,56.0526,56.06,55.9787,55.9935,34600.0
2014-09-22 13:00:00,75.72,75.72,75.68,75.7,10200.0,55.9935,55.9935,55.9639,55.9787,10200.0
2014-09-22 13:05:00,75.7,75.75,75.7,75.73,8500.0,55.9787,56.0157,55.9787,56.0009,8500.0
2014-09-22 13:10:00,75.72,75.72,75.67,75.71,5800.0,55.9935,55.9935,55.9565,55.9861,5800.0
2014-09-22 13:15:00,75.7,75.75,75.69,75.73,6700.0,55.9787,56.0157,55.9713,56.0009,6700.0
2014-09-22 13:20:00,75.72,75.79,75.72,75.75,9300.0,55.9935,56.0452,55.9935,56.0157,9300.0
2014-09-22 13:25:00,75.75,75.88,75.75,75.85,12900.0,56.0157,56.1118,56.0157,56.0896,12900.0
2014-09-22 13:30:00,75.86,75.92,75.83,75.85,12300.0,56.097,56.1414,56.0748,56.0896,12300.0
2014-09-22 13:35:00,75.84,75.89,75.84,75.87,12000.0,56.0822,56.1192,56.0822,56.1044,12000.0
2014-09-22 13:40:00,75.88,75.88,75.83,75.83,5800.0,56.1118,56.1118,56.0748,56.0748,5800.0
2014-09-22 13:45:00,75.83,75.89,75.83,75.89,7000.0,56.0748,56.1192,56.0748,56.1192,7000.0
2014-09-22 13:50:00,75.89,75.9,75.87,75.9,6100.0,56.1192,56.1266,56.1044,56.1266,6100.0
2014-09-22 13:55:00,75.9,75.91,75.87,75.88,9800.0,56.1266,56.134,56.1044,56.1118,9800.0
2014-09-22 14:00:00,75.87,75.94,75.87,75.92,21400.0,56.1044,56.1562,56.1044,56.1414,21400.0
2014-09-22 14:05:00,75.92,75.94,75.92,75.94,19600.0,56.1414,56.1562,56.1414,56.1562,19600.0
2014-09-22 14:10:00,75.94,75.96,75.89,75.9,13300.0,56.1562,56.171,56.1192,56.1266,13300.0
2014-09-22 14:15:00,75.9,75.97,75.88,75.95,14900.0,56.1266,56.1783,56.1118,56.1636,14900.0
2014-09-22 14:20:00,75.95,75.97,75.93,75.93,11300.0,56.1636,56.1783,56.1488,56.1488,11300.0
2014-09-22 14:25:00,75.93,75.94,75.87,75.92,17700.0,56.1488,56.1562,56.1044,56.1414,17700.0
2014-09-22 14:30:00,75.92,75.98,75.91,75.96,16700.0,56.1414,56.1857,56.134,56.171,16700.0
2014-09-22 14:35:00,75.95,75.95,75.9,75.92,14700.0,56.1636,56.1636,56.1266,56.1414,14700.0
2014-09-22 14:40:00,75.93,75.97,75.93,75.97,10500.0,56.1488,56.1783,56.1488,56.1783,10500.0
2014-09-22 14:45:00,75.97,76.09,75.97,76.07,12700.0,56.1783,56.2671,56.1783,56.2523,12700.0
2014-09-22 14:50:00,76.07,76.08,76.0,76.0,9100.0,56.2523,56.2597,56.2005,56.2005,9100.0
2014-09-22 14:55:00,76.0,76.02,75.96,75.96,9400.0,56.2005,56.2153,56.171,56.171,9400.0
2014-09-22 15:00:00,75.96,76.04,75.96,76.01,8700.0,56.171,56.2301,56.171,56.2079,8700.0
2014-09-22 15:05:00,76.0,76.02,75.97,75.98,6400.0,56.2005,56.2153,56.1783,56.1857,6400.0
2014-09-22 15:10:00,75.98,75.98,75.88,75.88,13800.0,56.1857,56.1857,56.1118,56.1118,13800.0
2014-09-22 15:15:00,75.89,75.93,75.89,75.92,22600.0,56.1192,56.1488,56.1192,56.1414,22600.0
2014-09-22 15:20:00,75.91,75.94,75.9,75.94,11700.0,56.134,56.1562,56.1266,56.1562,11700.0
2014-09-22 15:25:00,75.93,75.94,75.9,75.94,13200.0,56.1488,56.1562,56.1266,56.1562,13200.0
2014-09-22 15:30:00,75.94,75.95,75.89,75.91,17600.0,56.1562,56.1636,56.1192,56.134,17600.0
2014-09-22 15:35:00,75.91,75.91,75.86,75.88,15500.0,56.134,56.134,56.097,56.1118,15500.0
2014-09-22 15:40:00,75.88,75.97,75.87,75.95,16000.0,56.1118,56.1783,56.1044,56.1636,16000.0
2014-09-22 15:45:00,75.94,75.94,75.89,75.91,19400.0,56.1562,56.1562,56.1192,56.134,19400.0
2014-09-22 15:50:00,75.9,75.91,75.84,75.87,36700.0,56.1266,56.134,56.0822,56.1044,36700.0
2014-09-22 15:55:00,75.87,75.88,75.84,75.88,43800.0,56.1044,56.1118,56.0822,56.1118,43800.0
2014-09-23 09:30:00,75.72,75.81,75.55,75.6,31600.0,55.9935,56.06,55.8678,55.9047,31600.0
2014-09-23 09:35:00,75.61,75.62,75.5,75.51,21400.0,55.9121,55.9195,55.8308,55.8382,21400.0
2014-09-23 09:40:00,75.53,75.72,75.52,75.69,16200.0,55.853,55.9935,55.8456,55.9713,16200.0
2014-09-23 09:45:00,75.68,75.81,75.67,75.74,15200.0,55.9639,56.06,55.9565,56.0083,15200.0
2014-09-23 09:50:00,75.74,75.84,75.73,75.73,18300.0,56.0083,56.0822,56.0009,56.0009,18300.0
2014-09-23 09:55:00,75.73,75.86,75.73,75.81,20900.0,56.0009,56.097,56.0009,56.06,20900.0
2014-09-23 10:00:00,75.82,75.97,75.82,75.96,19900.0,56.0674,56.1783,56.0674,56.171,19900.0
2014-09-23 10:05:00,75.97,76.04,75.93,76.01,14100.0,56.1783,56.2301,56.1488,56.2079,14100.0
2014-09-23 10:10:00,76.01,76.02,75.94,75.96,13700.0,56.2079,56.2153,56.1562,56.171,13700.0
2014-09-23 10:15:00,75.97,76.09,75.97,76.08,54400.0,56.1783,56.2671,56.1783,56.2597,54400.0
2014-09-23 10:20:00,76.08,76.17,76.06,76.1,14000.0,56.2597,56.3262,56.2449,56.2745,14000.0
2014-09-23 10:25:00,76.1,76.1,76.0,76.02,10600.0,56.2745,56.2745,56.2005,56.2153,10600.0
2014-09-23 10:30:00,76.02,76.03,75.96,75.96,11000.0,56.2153,56.2227,56.171,56.171,11000.0
2014-09-23 10:35:00,75.93,75.95,75.84,75.84,15200.0,56.1488,56.1636,56.0822,56.0822,15200.0
2014-09-23 10:40:00,75.84,75.95,75.84,75.9,27500.0,56.0822,56.1636,56.0822,56.1266,27500.0
2014-09-23 10:45:00,75.89,75.92,75.86,75.91,10100.0,56.1192,56.1414,56.097,56.134,10100.0
2014-09-23 10:50:00,75.92,76.02,75.92,75.97,9200.0,56.1414,56.2153,56.1414,56.1783,9200.0
2014-09-23 10:55:00,75.97,75.97,75.93,75.95,12100.0,56.1783,56.1783,56.1488,56.1636,12100.0
2014-09-23 11:00:00,75.97,76.04,75.93,76.0,9000.0,56.1783,56.2301,56.1488,56.2005,9000.0
2014-09-23 11:05:00,75.99,76.04,75.94,76.03,12500.0,56.1931,56.2301,56.1562,56.2227,12500.0
2014-09-23 11:10:00,76.0,76.0,75.87,75.89,10100.0,56.2005,56.2005,56.1044,56.1192,10100.0
2014-09-23 11:15:00,75.89,75.92,75.88,75.88,5700.0,56.1192,56.1414,56.1118,56.1118,5700.0
2014-09-23 11:20:00,75.88,75.94,75.88,75.93,12200.0,56.1118,56.1562,56.1118,56.1488,12200.0
2014-09-23 11:25:00,75.92,75.92,75.86,75.86,8500.0,56.1414,56.1414,56.097,56.097,8500.0
2014-09-23 11:30:00,75.86,75.91,75.86,75.87,9900.0,56.097,56.134,56.097,56.1044,9900.0
2014-09-23 11:35:00,75.88,75.97,75.88,75.95,7400.0,56.1118,56.1783,56.1118,56.1636,7400.0
2014-09-23 11:40:00,75.95,76.01,75.95,76.0,9600.0,56.1636,56.2079,56.1636,56.2005,9600.0
2014-09-23 11:45:00,76.02,76.04,76.0,76.03,9800.0,56.2153,56.2301,56.2005,56.2227,9800.0
2014-09-23 11:50:00,76.04,76.09,76.04,76.05,13700.0,56.2301,56.2671,56.2301,56.2375,13700.0
2014-09-23 11:55:00,76.05,76.06,75.99,76.02,8700.0,56.2375,56.2449,56.1931,56.2153,8700.0
2014-09-23 12:00:00,76.03,76.07,76.0,76.02,27300.0,56.2227,56.2523,56.2005,56.2153,27300.0
2014-09-23 12:05:00,76.02,76.04,76.0,76.03,8500.0,56.2153,56.2301,56.2005,56.2227,8500.0
2014-09-23 12:10:00,76.02,76.05,76.01,76.01,5700.0,56.2153,56.2375,56.2079,56.2079,5700.0
2014-09-23 12:15:00,76.0,76.01,75.97,75.99,5400.0,56.2005,56.2079,56.1783,56.1931,5400.0
2014-09-23 12:20:00,75.98,75.99,75.9,75.91,6500.0,56.1857,56.1931,56.1266,56.134,6500.0
2014-09-23 12:25:00,75.91,75.91,75.83,75.84,9800.0,56.134,56.134,56.0748,56.0822,9800.0
2014-09-23 12:30:00,75.84,75.86,75.82,75.82,6000.0,56.0822,56.097,56.0674,56.0674,6000.0
2014-09-23 12:35:00,75.83,75.86,75.83,75.85,7300.0,56.0748,56.097,56.0748,56.0896,7300.0
2014-09-23 12:40:00,75.85,75.89,75.85,75.88,6400.0,56.0896,56.1192,56.0896,56.1118,6400.0
2014-09-23 12:45:00,75.88,75.9,75.81,75.83,17900.0,56.1118,56.1266,56.06,56.0748,17900.0
2014-09-23 12:50:00,75.82,75.83,75.79,75.83,7400.0,56.0674,56.0748,56.0452,56.0748,7400.0
2014-09-23 12:55:00,75.83,75.83,75.82,75.82,1700.0,56.0748,56.0748,56.0674,56.0674,1700.0
2014-09-23 13:00:00,75.82,75.83,75.79,75.82,8300.0,56.0674,56.0748,56.0452,56.0674,8300.0
2014-09-23 13:05:00,75.81,75.82,75.78,75.79,6500.0,56.06,56.0674,56.0378,56.0452,6500.0
2014-09-23 13:10:00,75.78,75.83,75.78,75.81,7400.0,56.0378,56.0748,56.0378,56.06,7400.0
2014-09-23 13:15:00,75.79,75.79,75.73,75.75,5400.0,56.0452,56.0452,56.0009,56.0157,5400.0
2014-09-23 13:20:00,75.76,75.83,75.76,75.82,9200.0,56.0231,56.0748,56.0231,56.0674,9200.0
2014-09-23 13:25:00,75.82,75.82,75.79,75.82,5900.0,56.0674,56.0674,56.0452,56.0674,5900.0
2014-09-23 13:30:00,75.83,75.93,75.83,75.93,8300.0,56.0748,56.1488,56.0748,56.1488,8300.0
2014-09-23 13:35:00,75.95,75.97,75.93,75.96,8400.0,56.1636,56.1783,56.1488,56.171,8400.0
2014-09-23 13:40:00,75.96,75.98,75.91,75.91,6000.0,56.171,56.1857,56.134,56.134,6000.0
2014-09-23 13:45:00,75.91,75.92,75.91,75.91,3100.0,56.134,56.1414,56.134,56.134,3100.0
2014-09-23 13:50:00,75.91,75.92,75.91,75.91,5200.0,56.134,56.1414,56.134,56.134,5200.0
2014-09-23 13:55:00,75.91,75.91,75.8,75.8,18300.0,56.134,56.134,56.0526,56.0526,18300.0
2014-09-23 14:00:00,75.79,75.83,75.76,75.82,13500.0,56.0452,56.0748,56.0231,56.0674,13500.0
2014-09-23 14:05:00,75.81,75.81,75.78,75.78,8200.0,56.06,56.06,56.0378,56.0378,8200.0
2014-09-23 14:10:00,75.78,75.98,75.77,75.94,15200.0,56.0378,56.1857,56.0305,56.1562,15200.0
2014-09-23 14:15:00,75.93,75.93,75.84,75.86,6300.0,56.1488,56.1488,56.0822,56.097,6300.0
2014-09-23 14:20:00,75.86,75.87,75.78,75.79,9300.0,56.097,56.1044,56.0378,56.0452,9300.0
2014-09-23 14:25:00,75.78,75.86,75.78,75.85,14700.0,56.0378,56.097,56.0378,56.0896,14700.0
2014-09-23 14:30:00,75.84,75.86,75.82,75.83,13200.0,56.0822,56.097,56.0674,56.0748,13200.0
2014-09-23 14:35:00,75.83,75.84,75.79,75.8,9800.0,56.0748,56.0822,56.0452,56.0526,9800.0
2014-09-23 14:40:00,75.8,75.84,75.8,75.84,9000.0,56.0526,56.0822,56.0526,56.0822,9000.0
2014-09-23 14:45:00,75.84,75.85,75.79,75.82,16200.0,56.0822,56.0896,56.0452,56.0674,16200.0
2014-09-23 14:50:00,75.81,75.85,75.78,75.84,14600.0,56.06,56.0896,56.0378,56.0822,14600.0
2014-09-23 14:55:00,75.85,75.9,75.82,75.88,17100.0,56.0896,56.1266,56.0674,56.1118,17100.0
2014-09-23 15:00:00,75.89,75.93,75.89,75.9,12500.0,56.1192,56.1488,56.1192,56.1266,12500.0
2014-09-23 15:05:00,75.89,75.9,75.84,75.87,17200.0,56.1192,56.1266,56.0822,56.1044,17200.0
2014-09-23 15:10:00,75.87,75.91,75.87,75.9,14400.0,56.1044,56.134,56.1044,56.1266,14400.0
2014-09-23 15:15:00,75.9,75.91,75.86,75.86,11800.0,56.1266,56.134,56.097,56.097,11800.0
2014-09-23 15:20:00,75.87,75.87,75.82,75.85,10600.0,56.1044,56.1044,56.0674,56.0896,10600.0
2014-09-23 15:25:00,75.85,75.93,75.85,75.88,13100.0,56.0896,56.1488,56.0896,56.1118,13100.0
2014-09-23 15:30:00,75.89,75.94,75.88,75.94,18600.0,56.1192,56.1562,56.1118,56.1562,18600.0
2014-09-23 15:35:00,75.93,75.97,75.91,75.97,23100.0,56.1488,56.1783,56.134,56.1783,23100.0
2014-09-23 15:40:00,75.97,75.98,75.93,75.95,29600.0,56.1783,56.1857,56.1488,56.1636,29600.0
2014-09-23 15:45:00,75.95,75.98,75.9,75.97,44900.0,56.1636,56.1857,56.1266,56.1783,44900.0
2014-09-23 15:50:00,75.96,75.98,75.87,75.91,81600.0,56.171,56.1857,56.1044,56.134,81600.0
2014-09-23 15:55:00,75.9,75.94,75.86,75.86,167500.0,56.1266,56.1562,56.097,56.097,167500.0
2014-09-24 09:30:00,75.92,76.05,75.91,75.99,34500.0,56.1414,56.2375,56.134,56.1931,34500.0
2014-09-24 09:35:00,76.02,76.24,76.01,76.19,14900.0,56.2153,56.378,56.2079,56.341,14900.0
2014-09-24 09:40:00,76.15,76.17,75.92,75.92,11900.0,56.3115,56.3262,56.1414,56.1414,11900.0
2014-09-24 09:45:00,75.93,75.93,75.76,75.91,12700.0,56.1488,56.1488,56.0231,56.134,12700.0
2014-09-24 09:50:00,75.91,76.03,75.9,76.03,11600.0,56.134,56.2227,56.1266,56.2227,11600.0
2014-09-24 09:55:00,76.03,76.15,76.01,76.07,17000.0,56.2227,56.3115,56.2079,56.2523,17000.0
2014-09-24 10:00:00,76.06,76.09,75.91,76.04,21300.0,56.2449,56.2671,56.134,56.2301,21300.0
2014-09-24 10:05:00,76.05,76.14,75.95,76.05,18000.0,56.2375,56.3041,56.1636,56.2375,18000.0
2014-09-24 10:10:00,76.06,76.11,75.99,76.1,15100.0,56.2449,56.2819,56.1931,56.2745,15100.0
2014-09-24 10:15:00,76.1,76.23,76.09,76.17,13300.0,56.2745,56.3706,56.2671,56.3262,13300.0
2014-09-24 10:20:00,76.17,76.24,76.12,76.22,12800.0,56.3262,56.378,56.2893,56.3632,12800.0
2014-09-24 10:25:00,76.24,76.25,76.17,76.17,20900.0,56.378,56.3854,56.3262,56.3262,20900.0
2014-09-24 10:30:00,76.17,76.25,76.11,76.23,8700.0,56.3262,56.3854,56.2819,56.3706,8700.0
2014-09-24 10:35:00,76.24,76.31,76.17,76.3,12500.0,56.378,56.4298,56.3262,56.4224,12500.0
2014-09-24 10:40:00,76.3,76.39,76.3,76.37,11000.0,56.4224,56.4889,56.4224,56.4741,11000.0
2014-09-24 10:45:00,76.35,76.47,76.34,76.47,9400.0,56.4594,56.5481,56.452,56.5481,9400.0
2014-09-24 10:50:00,76.48,76.51,76.44,76.47,10000.0,56.5555,56.5777,56.5259,56.5481,10000.0
2014-09-24 10:55:00,76.48,76.5,76.43,76.46,9900.0,56.5555,56.5703,56.5185,56.5407,9900.0
2014-09-24 11:00:00,76.46,76.48,76.43,76.48,11500.0,56.5407,56.5555,56.5185,56.5555,11500.0
2014-09-24 11:05:00,76.48,76.58,76.43,76.56,13200.0,56.5555,56.6294,56.5185,56.6146,13200.0
2014-09-24 11:10:00,76.56,76.59,76.51,76.57,9500.0,56.6146,56.6368,56.5777,56.622,9500.0
2014-09-24 11:15:00,76.57,76.59,76.52,76.56,9000.0,56.622,56.6368,56.5851,56.6146,9000.0
2014-09-24 11:20:00,76.56,76.63,76.55,76.58,10600.0,56.6146,56.6664,56.6072,56.6294,10600.0
2014-09-24 11:25:00,76.59,76.69,76.58,76.67,14700.0,56.6368,56.7108,56.6294,56.696,14700.0
2014-09-24 11:30:00,76.67,76.71,76.66,76.7,11400.0,56.696,56.7256,56.6886,56.7182,11400.0
2014-09-24 11:35:00,76.7,76.76,76.68,76.72,15200.0,56.7182,56.7625,56.7034,56.733,15200.0
2014-09-24 11:40:00,76.73,76.83,76.72,76.82,12700.0,56.7404,56.8143,56.733,56.8069,12700.0
2014-09-24 11:45:00,76.82,76.83,76.79,76.79,10300.0,56.8069,56.8143,56.7847,56.7847,10300.0
2014-09-24 11:50:00,76.8,76.83,76.8,76.83,5100.0,56.7921,56.8143,56.7921,56.8143,5100.0
2014-09-24 11:55:00,76.82,76.86,76.82,76.85,10700.0,56.8069,56.8365,56.8069,56.8291,10700.0
2014-09-24 12:00:00,76.85,76.85,76.8,76.82,9600.0,56.8291,56.8291,56.7921,56.8069,9600.0
2014-09-24 12:05:00,76.81,76.84,76.78,76.84,19700.0,56.7995,56.8217,56.7773,56.8217,19700.0
2014-09-24 12:10:00,76.83,76.83,76.8,76.83,8200.0,56.8143,56.8143,56.7921,56.8143,8200.0
2014-09-24 12:15:00,76.83,76.85,76.79,76.8,10900.0,56.8143,56.8291,56.7847,56.7921,10900.0
2014-09-24 12:20:00,76.8,76.84,76.8,76.84,4300.0,56.7921,56.8217,56.7921,56.8217,4300.0
2014-09-24 12:25:00,76.84,76.85,76.82,76.84,9300.0,56.8217,56.8291,56.8069,56.8217,9300.0
2014-09-24 12:30:00,76.84,76.85,76.82,76.83,16500.0,56.8217,56.8291,56.8069,56.8143,16500.0
2014-09-24 12:35:00,76.84,76.85,76.79,76.84,19900.0,56.8217,56.8291,56.7847,56.8217,19900.0
2014-09-24 12:40:00,76.83,76.86,76.81,76.84,11400.0,56.8143,56.8365,56.7995,56.8217,11400.0
2014-09-24 12:45:00,76.85,76.85,76.74,76.76,14200.0,56.8291,56.8291,56.7477,56.7625,14200.0
2014-09-24 12:50:00,76.76,76.83,76.69,76.83,32200.0,56.7625,56.8143,56.7108,56.8143,32200.0
2014-09-24 12:55:00,76.83,76.88,76.83,76.86,40400.0,56.8143,56.8513,56.8143,56.8365,40400.0
2014-09-24 13:00:00,76.86,76.87,76.8,76.81,21000.0,56.8365,56.8439,56.7921,56.7995,21000.0
2014-09-24 13:05:00,76.81,76.81,76.78,76.8,13500.0,56.7995,56.7995,56.7773,56.7921,13500.0
2014-09-24 13:10:00,76.8,76.85,76.79,76.84,11400.0,56.7921,56.8291,56.7847,56.8217,11400.0
2014-09-24 13:15:00,76.84,76.94,76.84,76.92,17500.0,56.8217,56.8956,56.8217,56.8809,17500.0
2014-09-24 13:20:00,76.92,76.93,76.91,76.92,16200.0,56.8809,56.8882,56.8735,56.8809,16200.0
2014-09-24 13:25:00,76.92,76.94,76.9,76.92,6800.0,56.8809,56.8956,56.8661,56.8809,6800.0
2014-09-24 13:30:00,76.92,76.94,76.91,76.92,16500.0,56.8809,56.8956,56.8735,56.8809,16500.0
2014-09-24 13:35:00,76.92,76.95,76.92,76.94,7900.0,56.8809,56.903,56.8809,56.8956,7900.0
2014-09-24 13:40:00,76.95,76.99,76.92,76.94,14600.0,56.903,56.9326,56.8809,56.8956,14600.0
2014-09-24 13:45:00,76.94,76.99,76.91,76.97,12000.0,56.8956,56.9326,56.8735,56.9178,12000.0
2014-09-24 13:50:00,76.98,77.0,76.97,76.98,12800.0,56.9252,56.94,56.9178,56.9252,12800.0
2014-09-24 13:55:00,76.97,77.0,76.94,76.98,13200.0,56.9178,56.94,56.8956,56.9252,13200.0
2014-09-24 14:00:00,76.97,76.98,76.95,76.97,10100.0,56.9178,56.9252,56.903,56.9178,10100.0
2014-09-24 14:05:00,76.96,76.98,76.96,76.96,13900.0,56.9104,56.9252,56.9104,56.9104,13900.0
2014-09-24 14:10:00,76.96,77.0,76.96,76.99,8600.0,56.9104,56.94,56.9104,56.9326,8600.0
2014-09-24 14:15:00,76.98,77.04,76.98,77.04,23600.0,56.9252,56.9696,56.9252,56.9696,23600.0
2014-09-24 14:20:00,77.03,77.07,77.03,77.07,15000.0,56.9622,56.9918,56.9622,56.9918,15000.0
2014-09-24 14:25:00,77.07,77.23,77.07,77.21,25000.0,56.9918,57.1101,56.9918,57.0953,25000.0
2014-09-24 14:30:00,77.21,77.28,77.2,77.28,22400.0,57.0953,57.1471,57.0879,57.1471,22400.0
2014-09-24 14:35:00,77.28,77.32,77.27,77.3,26800.0,57.1471,57.1766,57.1397,57.1619,26800.0
2014-09-24 14:40:00,77.3,77.31,77.27,77.29,20100.0,57.1619,57.1693,57.1397,57.1545,20100.0
2014-09-24 14:45:00,77.29,77.33,77.27,77.29,27600.0,57.1545,57.184,57.1397,57.1545,27600.0
2014-09-24 14:50:00,77.3,77.3,77.28,77.29,27500.0,57.1619,57.1619,57.1471,57.1545,27500.0
2014-09-24 14:55:00,77.28,77.3,77.28,77.3,14500.0,57.1471,57.1619,57.1471,57.1619,14500.0
2014-09-24 15:00:00,77.29,77.37,77.29,77.36,30200.0,57.1545,57.2136,57.1545,57.2062,30200.0
2014-09-24 15:05:00,77.35,77.43,77.35,77.42,20000.0,57.1988,57.258,57.1988,57.2506,20000.0
2014-09-24 15:10:00,77.42,77.42,77.37,77.39,16300.0,57.2506,57.2506,57.2136,57.2284,16300.0
2014-09-24 15:15:00,77.39,77.47,77.38,77.46,23800.0,57.2284,57.2876,57.221,57.2802,23800.0
2014-09-24 15:20:00,77.47,77.48,77.43,77.43,24500.0,57.2876,57.295,57.258,57.258,24500.0
2014-09-24 15:25:00,77.43,77.47,77.42,77.42,20600.0,57.258,57.2876,57.2506,57.2506,20600.0
2014-09-24 15:30:00,77.42,77.46,77.4,77.46,26000.0,57.2506,57.2802,57.2358,57.2802,26000.0
2014-09-24 15:35:00,77.46,77.59,77.45,77.59,51700.0,57.2802,57.3763,57.2728,57.3763,51700.0
2014-09-24 15:40:00,77.59,77.6,77.59,77.6,39400.0,57.3763,57.3837,57.3763,57.3837,39400.0
2014-09-24 15:45:00,77.59,77.64,77.49,77.58,215400.0,57.3763,57.4133,57.3024,57.3689,215400.0
2014-09-24 15:50:00,77.58,77.62,77.57,77.59,74300.0,57.3689,57.3985,57.3615,57.3763,74300.0
2014-09-24 15:55:00,77.59,77.74,77.58,77.69,157600.0,57.3763,57.4872,57.3689,57.4503,157600.0
2014-09-25 09:30:00,77.29,77.69,77.29,77.55,44800.0,57.1545,57.4503,57.1545,57.3467,44800.0
2014-09-25 09:35:00,77.53,77.53,77.06,77.06,16200.0,57.3319,57.3319,56.9844,56.9844,16200.0
2014-09-25 09:40:00,77.08,77.08,76.89,76.97,21400.0,56.9992,56.9992,56.8587,56.9178,21400.0
2014-09-25 09:45:00,76.94,77.11,76.82,76.84,11300.0,56.8956,57.0214,56.8069,56.8217,11300.0
2014-09-25 09:50:00,76.85,76.95,76.74,76.81,19800.0,56.8291,56.903,56.7477,56.7995,19800.0
2014-09-25 09:55:00,76.84,76.89,76.72,76.82,15400.0,56.8217,56.8587,56.733,56.8069,15400.0
2014-09-25 10:00:00,76.81,76.86,76.59,76.59,22700.0,56.7995,56.8365,56.6368,56.6368,22700.0
2014-09-25 10:05:00,76.6,76.8,76.59,76.8,19000.0,56.6442,56.7921,56.6368,56.7921,19000.0
2014-09-25 10:10:00,76.81,76.81,76.57,76.6,17400.0,56.7995,56.7995,56.622,56.6442,17400.0
2014-09-25 10:15:00,76.59,76.62,76.51,76.61,23600.0,56.6368,56.659,56.5777,56.6516,23600.0
2014-09-25 10:20:00,76.58,76.62,76.48,76.54,29800.0,56.6294,56.659,56.5555,56.5999,29800.0
2014-09-25 10:25:00,76.55,76.64,76.55,76.61,9100.0,56.6072,56.6738,56.6072,56.6516,9100.0
2014-09-25 10:30:00,76.61,76.66,76.52,76.62,24400.0,56.6516,56.6886,56.5851,56.659,24400.0
2014-09-25 10:35:00,76.63,76.73,76.54,76.55,20500.0,56.6664,56.7404,56.5999,56.6072,20500.0
2014-09-25 10:40:00,76.54,76.55,76.39,76.42,9400.0,56.5999,56.6072,56.4889,56.5111,9400.0
2014-09-25 10:45:00,76.4,76.4,76.31,76.38,11500.0,56.4963,56.4963,56.4298,56.4815,11500.0
2014-09-25 10:50:00,76.39,76.43,76.34,76.36,23800.0,56.4889,56.5185,56.452,56.4667,23800.0
2014-09-25 10:55:00,76.37,76.45,76.34,76.44,25500.0,56.4741,56.5333,56.452,56.5259,25500.0
2014-09-25 11:00:00,76.45,76.45,76.35,76.35,27300.0,56.5333,56.5333,56.4594,56.4594,27300.0
2014-09-25 11:05:00,76.35,76.43,76.25,76.42,16100.0,56.4594,56.5185,56.3854,56.5111,16100.0
2014-09-25 11:10:00,76.42,76.43,76.35,76.39,10600.0,56.5111,56.5185,56.4594,56.4889,10600.0
2014-09-25 11:15:00,76.38,76.38,76.32,76.33,11200.0,56.4815,56.4815,56.4372,56.4446,11200.0
2014-09-25 11:20:00,76.33,76.36,76.3,76.36,8200.0,56.4446,56.4667,56.4224,56.4667,8200.0
2014-09-25 11:25:00,76.35,76.36,76.33,76.35,10200.0,56.4594,56.4667,56.4446,56.4594,10200.0
2014-09-25 11:30:00,76.35,76.37,76.25,76.3,11400.0,56.4594,56.4741,56.3854,56.4224,11400.0
2014-09-25 11:35:00,76.31,76.38,76.31,76.34,9800.0,56.4298,56.4815,56.4298,56.452,9800.0
2014-09-25 11:40:00,76.33,76.33,76.23,76.24,7300.0,56.4446,56.4446,56.3706,56.378,7300.0
2014-09-25 11:45:00,76.24,76.29,76.16,76.17,12100.0,56.378,56.415,56.3188,56.3262,12100.0
2014-09-25 11:50:00,76.16,76.22,76.1,76.14,11900.0,56.3188,56.3632,56.2745,56.3041,11900.0
2014-09-25 11:55:00,76.15,76.19,76.09,76.1,4500.0,56.3115,56.341,56.2671,56.2745,4500.0
2014-09-25 12:00:00,76.09,76.2,76.09,76.19,5300.0,56.2671,56.3484,56.2671,56.341,5300.0
2014-09-25 12:05:00,76.19,76.23,76.16,76.18,5400.0,56.341,56.3706,56.3188,56.3336,5400.0
2014-09-25 12:10:00,76.2,76.22,76.17,76.18,2900.0,56.3484,56.3632,56.3262,56.3336,2900.0
2014-09-25 12:15:00,76.18,76.23,76.14,76.22,10300.0,56.3336,56.3706,56.3041,56.3632,10300.0
2014-09-25 12:20:00,76.22,76.25,76.17,76.25,9000.0,56.3632,56.3854,56.3262,56.3854,9000.0
2014-09-25 12:25:00,76.22,76.25,76.13,76.19,33500.0,56.3632,56.3854,56.2967,56.341,33500.0
2014-09-25 12:30:00,76.19,76.24,76.17,76.21,8300.0,56.341,56.378,56.3262,56.3558,8300.0
2014-09-25 12:35:00,76.21,76.28,76.21,76.25,7800.0,56.3558,56.4076,56.3558,56.3854,7800.0
2014-09-25 12:40:00,76.25,76.26,76.17,76.23,6200.0,56.3854,56.3928,56.3262,56.3706,6200.0
2014-09-25 12:45:00,76.22,76.24,76.14,76.17,8600.0,56.3632,56.378,56.3041,56.3262,8600.0
2014-09-25 12:50:00,76.17,76.17,76.1,76.16,5200.0,56.3262,56.3262,56.2745,56.3188,5200.0
2014-09-25 12:55:00,76.15,76.26,76.15,76.25,8100.0,56.3115,56.3928,56.3115,56.3854,8100.0
2014-09-25 13:00:00,76.26,76.32,76.19,76.19,18800.0,56.3928,56.4372,56.341,56.341,18800.0
2014-09-25 13:05:00,76.19,76.22,76.16,76.16,7800.0,56.341,56.3632,56.3188,56.3188,7800.0
2014-09-25 13:10:00,76.17,76.26,76.17,76.24,9100.0,56.3262,56.3928,56.3262,56.378,9100.0
2014-09-25 13:15:00,76.24,76.33,76.24,76.32,16900.0,56.378,56.4446,56.378,56.4372,16900.0
2014-09-25 13:20:00,76.33,76.33,76.27,76.3,9300.0,56.4446,56.4446,56.4002,56.4224,9300.0
2014-09-25 13:25:00,76.31,76.42,76.31,76.42,10700.0,56.4298,56.5111,56.4298,56.5111,10700.0
2014-09-25 13:30:00,76.42,76.43,76.33,76.39,8400.0,56.5111,56.5185,56.4446,56.4889,8400.0
2014-09-25 13:35:00,76.38,76.41,76.31,76.34,9400.0,56.4815,56.5037,56.4298,56.452,9400.0
2014-09-25 13:40:00,76.34,76.36,76.32,76.35,8200.0,56.452,56.4667,56.4372,56.4594,8200.0
2014-09-25 13:45:00,76.35,76.37,76.26,76.27,8800.0,56.4594,56.4741,56.3928,56.4002,8800.0
2014-09-25 13:50:00,76.28,76.29,76.19,76.19,9100.0,56.4076,56.415,56.341,56.341,9100.0
2014-09-25 13:55:00,76.2,76.25,76.19,76.24,19000.0,56.3484,56.3854,56.341,56.378,19000.0
2014-09-25 14:00:00,76.25,76.27,76.22,76.26,17100.0,56.3854,56.4002,56.3632,56.3928,17100.0
2014-09-25 14:05:00,76.27,76.35,76.27,76.29,18000.0,56.4002,56.4594,56.4002,56.415,18000.0
2014-09-25 14:10:00,76.3,76.33,76.29,76.33,7500.0,56.4224,56.4446,56.415,56.4446,7500.0
2014-09-25 14:15:00,76.34,76.35,76.27,76.35,12900.0,56.452,56.4594,56.4002,56.4594,12900.0
2014-09-25 14:20:00,76.34,76.4,76.33,76.35,12100.0,56.452,56.4963,56.4446,56.4594,12100.0
2014-09-25 14:25:00,76.35,76.37,76.33,76.37,9500.0,56.4594,56.4741,56.4446,56.4741,9500.0
2014-09-25 14:30:00,76.37,76.39,76.29,76.3,26900.0,56.4741,56.4889,56.415,56.4224,26900.0
2014-09-25 14:35:00,76.3,76.37,76.29,76.37,13400.0,56.4224,56.4741,56.415,56.4741,13400.0
2014-09-25 14:40:00,76.38,76.38,76.33,76.35,8700.0,56.4815,56.4815,56.4446,56.4594,8700.0
2014-09-25 14:45:00,76.35,76.44,76.35,76.43,11500.0,56.4594,56.5259,56.4594,56.5185,11500.0
2014-09-25 14:50:00,76.43,76.44,76.38,76.4,7800.0,56.5185,56.5259,56.4815,56.4963,7800.0
2014-09-25 14:55:00,76.39,76.39,76.33,76.36,10900.0,56.4889,56.4889,56.4446,56.4667,10900.0
2014-09-25 15:00:00,76.34,76.37,76.28,76.29,17600.0,56.452,56.4741,56.4076,56.415,17600.0
2014-09-25 15:05:00,76.3,76.38,76.3,76.38,11400.0,56.4224,56.4815,56.4224,56.4815,11400.0
2014-09-25 15:10:00,76.37,76.38,76.31,76.35,15700.0,56.4741,56.4815,56.4298,56.4594,15700.0
2014-09-25 15:15:00,76.35,76.42,76.34,76.36,17200.0,56.4594,56.5111,56.452,56.4667,17200.0
2014-09-25 15:20:00,76.35,76.36,76.28,76.28,15400.0,56.4594,56.4667,56.4076,56.4076,15400.0
2014-09-25 15:25:00,76.28,76.36,76.26,76.34,17000.0,56.4076,56.4667,56.3928,56.452,17000.0
2014-09-25 15:30:00,76.33,76.36,76.26,76.36,23500.0,56.4446,56.4667,56.3928,56.4667,23500.0
2014-09-25 15:35:00,76.36,76.41,76.33,76.41,26000.0,56.4667,56.5037,56.4446,56.5037,26000.0
2014-09-25 15:40:00,76.4,76.44,76.39,76.4,25700.0,56.4963,56.5259,56.4889,56.4963,25700.0
2014-09-25 15:45:00,76.4,76.41,76.28,76.4,69100.0,56.4963,56.5037,56.4076,56.4963,69100.0
2014-09-25 15:50:00,76.39,76.42,76.32,76.32,60400.0,56.4889,56.5111,56.4372,56.4372,60400.0
2014-09-25 15:55:00,76.32,76.33,76.15,76.17,115800.0,56.4372,56.4446,56.3115,56.3262,115800.0
2014-09-26 09:30:00,76.17,76.41,76.06,76.11,20100.0,56.3262,56.5037,56.2449,56.2819,20100.0
2014-09-26 09:35:00,76.1,76.33,76.1,76.13,9900.0,56.2745,56.4446,56.2745,56.2967,9900.0
2014-09-26 09:40:00,76.09,76.21,76.03,76.04,12800.0,56.2671,56.3558,56.2227,56.2301,12800.0
2014-09-26 09:45:00,76.13,76.19,76.04,76.11,13700.0,56.2967,56.341,56.2301,56.2819,13700.0
2014-09-26 09:50:00,76.11,76.2,76.09,76.09,8800.0,56.2819,56.3484,56.2671,56.2671,8800.0
2014-09-26 09:55:00,76.09,76.14,75.95,76.0,11000.0,56.2671,56.3041,56.1636,56.2005,11000.0
2014-09-26 10:00:00,76.03,76.21,76.01,76.21,7000.0,56.2227,56.3558,56.2079,56.3558,7000.0
2014-09-26 10:05:00,76.24,76.25,76.2,76.2,4300.0,56.378,56.3854,56.3484,56.3484,4300.0
2014-09-26 10:10:00,76.22,76.22,76.1,76.13,4400.0,56.3632,56.3632,56.2745,56.2967,4400.0
2014-09-26 10:15:00,76.13,76.14,75.97,76.0,7600.0,56.2967,56.3041,56.1783,56.2005,7600.0
2014-09-26 10:20:00,76.01,76.07,76.0,76.03,11600.0,56.2079,56.2523,56.2005,56.2227,11600.0
2014-09-26 10:25:00,76.04,76.16,76.03,76.05,9700.0,56.2301,56.3188,56.2227,56.2375,9700.0
2014-09-26 10:30:00,76.03,76.04,75.94,76.02,9000.0,56.2227,56.2301,56.1562,56.2153,9000.0
2014-09-26 10:35:00,76.04,76.04,75.85,75.87,23400.0,56.2301,56.2301,56.0896,56.1044,23400.0
2014-09-26 10:40:00,75.88,75.89,75.76,75.77,24200.0,56.1118,56.1192,56.0231,56.0305,24200.0
2014-09-26 10:45:00,75.78,75.78,75.67,75.7,12400.0,56.0378,56.0378,55.9565,55.9787,12400.0
2014-09-26 10:50:00,75.69,75.7,75.62,75.64,10000.0,55.9713,55.9787,55.9195,55.9343,10000.0
2014-09-26 10:55:00,75.65,75.72,75.61,75.72,6500.0,55.9417,55.9935,55.9121,55.9935,6500.0
2014-09-26 11:00:00,75.73,75.8,75.73,75.73,5900.0,56.0009,56.0526,56.0009,56.0009,5900.0
2014-09-26 11:05:00,75.75,75.75,75.66,75.68,2900.0,56.0157,56.0157,55.9491,55.9639,2900.0
2014-09-26 11:10:00,75.72,75.74,75.61,75.61,7300.0,55.9935,56.0083,55.9121,55.9121,7300.0
2014-09-26 11:15:00,75.63,75.63,75.57,75.57,9800.0,55.9269,55.9269,55.8826,55.8826,9800.0
2014-09-26 11:20:00,75.57,75.57,75.46,75.48,25700.0,55.8826,55.8826,55.8012,55.816,25700.0
2014-09-26 11:25:00,75.48,75.51,75.43,75.43,11100.0,55.816,55.8382,55.779,55.779,11100.0
2014-09-26 11:30:00,75.44,75.44,75.26,75.27,27200.0,55.7864,55.7864,55.6533,55.6607,27200.0
2014-09-26 11:35:00,75.27,75.28,75.21,75.27,19000.0,55.6607,55.6681,55.6163,55.6607,19000.0
2014-09-26 11:40:00,75.27,75.29,75.27,75.29,9400.0,55.6607,55.6755,55.6607,55.6755,9400.0
2014-09-26 11:45:00,75.28,75.33,75.18,75.33,20500.0,55.6681,55.7051,55.5942,55.7051,20500.0
2014-09-26 11:50:00,75.33,75.37,75.3,75.32,10800.0,55.7051,55.7347,55.6829,55.6977,10800.0
2014-09-26 11:55:00,75.33,75.34,75.29,75.29,5800.0,55.7051,55.7125,55.6755,55.6755,5800.0
2014-09-26 12:00:00,75.28,75.31,75.28,75.3,7300.0,55.6681,55.6903,55.6681,55.6829,7300.0
2014-09-26 12:05:00,75.3,75.35,75.29,75.34,9300.0,55.6829,55.7199,55.6755,55.7125,9300.0
2014-09-26 12:10:00,75.34,75.34,75.31,75.34,6400.0,55.7125,55.7125,55.6903,55.7125,6400.0
2014-09-26 12:15:00,75.34,75.38,75.34,75.37,6200.0,55.7125,55.7421,55.7125,55.7347,6200.0
2014-09-26 12:20:00,75.37,75.4,75.35,75.35,4500.0,55.7347,55.7568,55.7199,55.7199,4500.0
2014-09-26 12:25:00,75.35,75.35,75.33,75.35,2600.0,55.7199,55.7199,55.7051,55.7199,2600.0
2014-09-26 12:30:00,75.34,75.42,75.33,75.39,9000.0,55.7125,55.7716,55.7051,55.7494,9000.0
2014-09-26 12:35:00,75.4,75.42,75.37,75.42,13500.0,55.7568,55.7716,55.7347,55.7716,13500.0
2014-09-26 12:40:00,75.42,75.48,75.42,75.46,3600.0,55.7716,55.816,55.7716,55.8012,3600.0
2014-09-26 12:45:00,75.47,75.5,75.47,75.49,7500.0,55.8086,55.8308,55.8086,55.8234,7500.0
2014-09-26 12:50:00,75.49,75.49,75.44,75.46,5200.0,55.8234,55.8234,55.7864,55.8012,5200.0
2014-09-26 12:55:00,75.46,75.46,75.39,75.41,6400.0,55.8012,55.8012,55.7494,55.7642,6400.0
2014-09-26 13:00:00,75.41,75.41,75.37,75.38,3300.0,55.7642,55.7642,55.7347,55.7421,3300.0
2014-09-26 13:05:00,75.38,75.42,75.35,75.35,18300.0,55.7421,55.7716,55.7199,55.7199,18300.0
2014-09-26 13:10:00,75.35,75.35,75.31,75.32,8100.0,55.7199,55.7199,55.6903,55.6977,8100.0
2014-09-26 13:15:00,75.31,75.32,75.29,75.29,8300.0,55.6903,55.6977,55.6755,55.6755,8300.0
2014-09-26 13:20:00,75.3,75.3,75.29,75.29,4900.0,55.6829,55.6829,55.6755,55.6755,4900.0
2014-09-26 13:25:00,75.29,75.32,75.29,75.32,7200.0,55.6755,55.6977,55.6755,55.6977,7200.0
2014-09-26 13:30:00,75.3,75.34,75.3,75.34,4400.0,55.6829,55.7125,55.6829,55.7125,4400.0
2014-09-26 13:35:00,75.33,75.37,75.33,75.37,4300.0,55.7051,55.7347,55.7051,55.7347,4300.0
2014-09-26 13:40:00,75.37,75.38,75.37,75.38,2200.0,55.7347,55.7421,55.7347,55.7421,2200.0
2014-09-26 13:45:00,75.38,75.38,75.37,75.38,4600.0,55.7421,55.7421,55.7347,55.7421,4600.0
2014-09-26 13:50:00,75.39,75.41,75.35,75.36,10000.0,55.7494,55.7642,55.7199,55.7273,10000.0
2014-09-26 13:55:00,75.35,75.41,75.35,75.38,8100.0,55.7199,55.7642,55.7199,55.7421,8100.0
2014-09-26 14:00:00,75.4,75.5,75.39,75.48,8200.0,55.7568,55.8308,55.7494,55.816,8200.0
2014-09-26 14:05:00,75.5,75.55,75.49,75.54,14700.0,55.8308,55.8678,55.8234,55.8604,14700.0
2014-09-26 14:10:00,75.55,75.57,75.55,75.56,8300.0,55.8678,55.8826,55.8678,55.8752,8300.0
2014-09-26 14:15:00,75.56,75.67,75.56,75.67,18000.0,55.8752,55.9565,55.8752,55.9565,18000.0
2014-09-26 14:20:00,75.67,75.69,75.65,75.66,13700.0,55.9565,55.9713,55.9417,55.9491,13700.0
2014-09-26 14:25:00,75.66,75.71,75.66,75.7,13900.0,55.9491,55.9861,55.9491,55.9787,13900.0
2014-09-26 14:30:00,75.69,75.8,75.68,75.8,19400.0,55.9713,56.0526,55.9639,56.0526,19400.0
2014-09-26 14:35:00,75.8,75.91,75.8,75.91,16500.0,56.0526,56.134,56.0526,56.134,16500.0
2014-09-26 14:40:00,75.9,75.91,75.87,75.9,14300.0,56.1266,56.134,56.1044,56.1266,14300.0
2014-09-26 14:45:00,75.9,75.98,75.9,75.94,21100.0,56.1266,56.1857,56.1266,56.1562,21100.0
2014-09-26 14:50:00,75.93,75.93,75.82,75.82,22900.0,56.1488,56.1488,56.0674,56.0674,22900.0
2014-09-26 14:55:00,75.83,75.84,75.8,75.83,20600.0,56.0748,56.0822,56.0526,56.0748,20600.0
2014-09-26 15:00:00,75.83,75.9,75.83,75.9,11700.0,56.0748,56.1266,56.0748,56.1266,11700.0
2014-09-26 15:05:00,75.87,75.87,75.85,75.85,10100.0,56.1044,56.1044,56.0896,56.0896,10100.0
2014-09-26 15:10:00,75.86,75.9,75.86,75.87,11300.0,56.097,56.1266,56.097,56.1044,11300.0
2014-09-26 15:15:00,75.86,75.87,75.78,75.78,18400.0,56.097,56.1044,56.0378,56.0378,18400.0
2014-09-26 15:20:00,75.78,75.81,75.76,75.77,13600.0,56.0378,56.06,56.0231,56.0305,13600.0
2014-09-26 15:25:00,75.78,75.81,75.69,75.71,27300.0,56.0378,56.06,55.9713,55.9861,27300.0
2014-09-26 15:30:00,75.71,75.75,75.64,75.68,27100.0,55.9861,56.0157,55.9343,55.9639,27100.0
2014-09-26 15:35:00,75.69,75.73,75.67,75.72,22000.0,55.9713,56.0009,55.9565,55.9935,22000.0
2014-09-26 15:40:00,75.72,75.74,75.66,75.67,24000.0,55.9935,56.0083,55.9491,55.9565,24000.0
2014-09-26 15:45:00,75.67,75.67,75.57,75.6,57300.0,55.9565,55.9565,55.8826,55.9047,57300.0
2014-09-26 15:50:00,75.61,75.69,75.6,75.68,64900.0,55.9121,55.9713,55.9047,55.9639,64900.0
2014-09-26 15:55:00,75.68,75.72,75.63,75.68,77400.0,55.9639,55.9935,55.9269,55.9639,77400.0
2014-09-29 09:30:00,74.91,75.03,74.82,74.96,27000.0,55.6454,55.7345,55.5785,55.6825,27000.0
2014-09-29 09:35:00,74.96,75.07,74.87,74.99,17000.0,55.6825,55.7642,55.6156,55.7048,17000.0
2014-09-29 09:40:00,74.98,75.23,74.98,75.23,10200.0,55.6974,55.8831,55.6974,55.8831,10200.0
2014-09-29 09:45:00,75.22,75.24,75.07,75.07,6600.0,55.8756,55.8905,55.7642,55.7642,6600.0
2014-09-29 09:50:00,75.09,75.21,75.09,75.18,8400.0,55.7791,55.8682,55.7791,55.8459,8400.0
2014-09-29 09:55:00,75.17,75.28,75.15,75.22,12700.0,55.8385,55.9202,55.8236,55.8756,12700.0
2014-09-29 10:00:00,75.2,75.24,75.16,75.23,4800.0,55.8608,55.8905,55.8311,55.8831,4800.0
2014-09-29 10:05:00,75.26,75.4,75.26,75.36,9100.0,55.9053,56.0093,55.9053,55.9796,9100.0
2014-09-29 10:10:00,75.36,75.43,75.36,75.41,5600.0,55.9796,56.0316,55.9796,56.0168,5600.0
2014-09-29 10:15:00,75.42,75.57,75.41,75.55,22800.0,56.0242,56.1356,56.0168,56.1208,22800.0
2014-09-29 10:20:00,75.55,75.61,75.54,75.56,18900.0,56.1208,56.1653,56.1133,56.1282,18900.0
2014-09-29 10:25:00,75.55,75.55,75.5,75.51,6000.0,56.1208,56.1208,56.0836,56.0911,6000.0
2014-09-29 10:30:00,75.5,75.64,75.5,75.62,28800.0,56.0836,56.1876,56.0836,56.1728,28800.0
2014-09-29 10:35:00,75.6,75.69,75.57,75.68,19400.0,56.1579,56.2248,56.1356,56.2173,19400.0
2014-09-29 10:40:00,75.69,75.8,75.68,75.79,31500.0,56.2248,56.3065,56.2173,56.299,31500.0
2014-09-29 10:45:00,75.79,75.84,75.77,75.82,60100.0,56.299,56.3362,56.2842,56.3213,60100.0
2014-09-29 10:50:00,75.82,75.82,75.74,75.75,11600.0,56.3213,56.3213,56.2619,56.2693,11600.0
2014-09-29 10:55:00,75.76,75.79,75.68,75.75,33400.0,56.2768,56.299,56.2173,56.2693,33400.0
2014-09-29 11:00:00,75.76,75.77,75.65,75.67,3600.0,56.2768,56.2842,56.1951,56.2099,3600.0
2014-09-29 11:05:00,75.66,75.69,75.62,75.65,20700.0,56.2025,56.2248,56.1728,56.1951,20700.0
2014-09-29 11:10:00,75.66,75.92,75.65,75.89,35800.0,56.2025,56.3956,56.1951,56.3733,35800.0
2014-09-29 11:15:00,75.89,75.93,75.88,75.91,10600.0,56.3733,56.403,56.3659,56.3882,10600.0
2014-09-29 11:20:00,75.91,75.91,75.78,75.82,5200.0,56.3882,56.3882,56.2916,56.3213,5200.0
2014-09-29 11:25:00,75.8,75.87,75.78,75.87,10200.0,56.3065,56.3585,56.2916,56.3585,10200.0
2014-09-29 11:30:00,75.87,75.87,75.77,75.83,7100.0,56.3585,56.3585,56.2842,56.3288,7100.0
2014-09-29 11:35:00,75.82,75.82,75.76,75.77,5200.0,56.3213,56.3213,56.2768,56.2842,5200.0
2014-09-29 11:40:00,75.76,75.82,75.72,75.78,14900.0,56.2768,56.3213,56.2471,56.2916,14900.0
2014-09-29 11:45:00,75.78,75.78,75.73,75.74,1700.0,56.2916,56.2916,56.2545,56.2619,1700.0
2014-09-29 11:50:00,75.74,75.83,75.72,75.81,6900.0,56.2619,56.3288,56.2471,56.3139,6900.0
2014-09-29 11:55:00,75.81,75.85,75.81,75.85,4600.0,56.3139,56.3436,56.3139,56.3436,4600.0
2014-09-29 12:00:00,75.83,75.83,75.71,75.72,5500.0,56.3288,56.3288,56.2396,56.2471,5500.0
2014-09-29 12:05:00,75.72,75.73,75.66,75.7,5500.0,56.2471,56.2545,56.2025,56.2322,5500.0
2014-09-29 12:10:00,75.69,75.69,75.55,75.55,8400.0,56.2248,56.2248,56.1208,56.1208,8400.0
2014-09-29 12:15:00,75.53,75.69,75.51,75.69,9700.0,56.1059,56.2248,56.0911,56.2248,9700.0
2014-09-29 12:20:00,75.69,75.69,75.64,75.64,7700.0,56.2248,56.2248,56.1876,56.1876,7700.0
2014-09-29 12:25:00,75.64,75.66,75.57,75.66,8900.0,56.1876,56.2025,56.1356,56.2025,8900.0
2014-09-29 12:30:00,75.64,75.64,75.5,75.53,10800.0,56.1876,56.1876,56.0836,56.1059,10800.0
2014-09-29 12:35:00,75.5,75.59,75.47,75.5,12700.0,56.0836,56.1505,56.0613,56.0836,12700.0
2014-09-29 12:40:00,75.49,75.63,75.49,75.62,7900.0,56.0762,56.1802,56.0762,56.1728,7900.0
2014-09-29 12:45:00,75.6,75.6,75.5,75.54,4300.0,56.1579,56.1579,56.0836,56.1133,4300.0
2014-09-29 12:50:00,75.53,75.56,75.48,75.48,37500.0,56.1059,56.1282,56.0688,56.0688,37500.0
2014-09-29 12:55:00,75.47,75.47,75.4,75.41,36100.0,56.0613,56.0613,56.0093,56.0168,36100.0
2014-09-29 13:00:00,75.41,75.42,75.39,75.4,4700.0,56.0168,56.0242,56.0019,56.0093,4700.0
2014-09-29 13:05:00,75.4,75.4,75.35,75.38,6800.0,56.0093,56.0093,55.9722,55.9945,6800.0
2014-09-29 13:10:00,75.39,75.39,75.29,75.29,16700.0,56.0019,56.0019,55.9276,55.9276,16700.0
2014-09-29 13:15:00,75.29,75.43,75.28,75.39,11000.0,55.9276,56.0316,55.9202,56.0019,11000.0
2014-09-29 13:20:00,75.37,75.4,75.33,75.35,3900.0,55.9871,56.0093,55.9573,55.9722,3900.0
2014-09-29 13:25:00,75.33,75.39,75.33,75.36,4100.0,55.9573,56.0019,55.9573,55.9796,4100.0
2014-09-29 13:30:00,75.36,75.44,75.36,75.41,4100.0,55.9796,56.0391,55.9796,56.0168,4100.0
2014-09-29 13:35:00,75.4,75.41,75.35,75.37,6700.0,56.0093,56.0168,55.9722,55.9871,6700.0
2014-09-29 13:40:00,75.36,75.36,75.28,75.3,5600.0,55.9796,55.9796,55.9202,55.9351,5600.0
2014-09-29 13:45:00,75.3,75.32,75.27,75.31,3800.0,55.9351,55.9499,55.9128,55.9425,3800.0
2014-09-29 13:50:00,75.32,75.39,75.31,75.35,3700.0,55.9499,56.0019,55.9425,55.9722,3700.0
2014-09-29 13:55:00,75.36,75.36,75.31,75.36,4900.0,55.9796,55.9796,55.9425,55.9796,4900.0
2014-09-29 14:00:00,75.36,75.45,75.35,75.38,8700.0,55.9796,56.0465,55.9722,55.9945,8700.0
2014-09-29 14:05:00,75.38,75.38,75.3,75.33,6100.0,55.9945,55.9945,55.9351,55.9573,6100.0
2014-09-29 14:10:00,75.34,75.38,75.32,75.32,6700.0,55.9648,55.9945,55.9499,55.9499,6700.0
2014-09-29 14:15:00,75.32,75.32,75.16,75.17,11700.0,55.9499,55.9499,55.8311,55.8385,11700.0
2014-09-29 14:20:00,75.17,75.2,75.13,75.13,10200.0,55.8385,55.8608,55.8088,55.8088,10200.0
2014-09-29 14:25:00,75.12,75.16,75.1,75.13,7600.0,55.8014,55.8311,55.7865,55.8088,7600.0
2014-09-29 14:30:00,75.12,75.17,75.09,75.14,28500.0,55.8014,55.8385,55.7791,55.8162,28500.0
2014-09-29 14:35:00,75.14,75.17,75.12,75.17,23100.0,55.8162,55.8385,55.8014,55.8385,23100.0
2014-09-29 14:40:00,75.17,75.21,75.13,75.16,18800.0,55.8385,55.8682,55.8088,55.8311,18800.0
2014-09-29 14:45:00,75.17,75.22,75.15,75.22,19900.0,55.8385,55.8756,55.8236,55.8756,19900.0
2014-09-29 14:50:00,75.23,75.28,75.23,75.26,5900.0,55.8831,55.9202,55.8831,55.9053,5900.0
2014-09-29 14:55:00,75.25,75.4,75.24,75.39,9700.0,55.8979,56.0093,55.8905,56.0019,9700.0
2014-09-29 15:00:00,75.39,75.41,75.36,75.37,7100.0,56.0019,56.0168,55.9796,55.9871,7100.0
2014-09-29 15:05:00,75.36,75.4,75.34,75.38,9500.0,55.9796,56.0093,55.9648,55.9945,9500.0
2014-09-29 15:10:00,75.37,75.54,75.37,75.54,14800.0,55.9871,56.1133,55.9871,56.1133,14800.0
2014-09-29 15:15:00,75.53,75.56,75.48,75.56,16800.0,56.1059,56.1282,56.0688,56.1282,16800.0
2014-09-29 15:20:00,75.56,75.66,75.56,75.63,14600.0,56.1282,56.2025,56.1282,56.1802,14600.0
2014-09-29 15:25:00,75.63,75.69,75.63,75.66,13600.0,56.1802,56.2248,56.1802,56.2025,13600.0
2014-09-29 15:30:00,75.67,75.69,75.6,75.64,17100.0,56.2099,56.2248,56.1579,56.1876,17100.0
2014-09-29 15:35:00,75.67,75.68,75.61,75.67,17900.0,56.2099,56.2173,56.1653,56.2099,17900.0
2014-09-29 15:40:00,75.66,75.66,75.47,75.53,27300.0,56.2025,56.2025,56.0613,56.1059,27300.0
2014-09-29 15:45:00,75.53,75.63,75.53,75.58,38000.0,56.1059,56.1802,56.1059,56.1431,38000.0
2014-09-29 15:50:00,75.57,75.62,75.55,75.57,34300.0,56.1356,56.1728,56.1208,56.1356,34300.0
2014-09-29 15:55:00,75.57,75.68,75.57,75.62,76200.0,56.1356,56.2173,56.1356,56.1728,76200.0
2014-09-30 09:30:00,75.81,75.96,75.78,75.79,19600.0,56.3139,56.4253,56.2916,56.299,19600.0
2014-09-30 09:35:00,75.85,75.85,75.64,75.66,7400.0,56.3436,56.3436,56.1876,56.2025,7400.0
2014-09-30 09:40:00,75.64,75.66,75.47,75.5,19000.0,56.1876,56.2025,56.0613,56.0836,19000.0
2014-09-30 09:45:00,75.53,75.53,75.34,75.34,21700.0,56.1059,56.1059,55.9648,55.9648,21700.0
2014-09-30 09:50:00,75.36,75.36,75.19,75.27,29700.0,55.9796,55.9796,55.8534,55.9128,29700.0
2014-09-30 09:55:00,75.27,75.31,75.21,75.26,21500.0,55.9128,55.9425,55.8682,55.9053,21500.0
2014-09-30 10:00:00,75.25,75.25,75.0,75.01,35800.0,55.8979,55.8979,55.7122,55.7196,35800.0
2014-09-30 10:05:00,75.01,75.19,75.01,75.14,19600.0,55.7196,55.8534,55.7196,55.8162,19600.0
2014-09-30 10:10:00,75.14,75.32,75.14,75.32,10600.0,55.8162,55.9499,55.8162,55.9499,10600.0
2014-09-30 10:15:00,75.32,75.42,75.29,75.38,13100.0,55.9499,56.0242,55.9276,55.9945,13100.0
2014-09-30 10:20:00,75.36,75.37,75.29,75.32,11300.0,55.9796,55.9871,55.9276,55.9499,11300.0
2014-09-30 10:25:00,75.33,75.37,75.25,75.27,6200.0,55.9573,55.9871,55.8979,55.9128,6200.0
2014-09-30 10:30:00,75.27,75.34,75.23,75.33,8800.0,55.9128,55.9648,55.8831,55.9573,8800.0
2014-09-30 10:35:00,75.31,75.48,75.27,75.48,8400.0,55.9425,56.0688,55.9128,56.0688,8400.0
2014-09-30 10:40:00,75.49,75.62,75.46,75.59,9300.0,56.0762,56.1728,56.0539,56.1505,9300.0
2014-09-30 10:45:00,75.6,75.69,75.58,75.58,8600.0,56.1579,56.2248,56.1431,56.1431,8600.0
2014-09-30 10:50:00,75.58,75.65,75.52,75.65,10400.0,56.1431,56.1951,56.0985,56.1951,10400.0
2014-09-30 10:55:00,75.65,75.71,75.58,75.71,9200.0,56.1951,56.2396,56.1431,56.2396,9200.0
2014-09-30 11:00:00,75.7,75.7,75.64,75.67,9200.0,56.2322,56.2322,56.1876,56.2099,9200.0
2014-09-30 11:05:00,75.65,75.8,75.64,75.76,13100.0,56.1951,56.3065,56.1876,56.2768,13100.0
2014-09-30 11:10:00,75.77,75.77,75.65,75.68,9600.0,56.2842,56.2842,56.1951,56.2173,9600.0
2014-09-30 11:15:00,75.67,75.72,75.65,75.65,5700.0,56.2099,56.2471,56.1951,56.1951,5700.0
2014-09-30 11:20:00,75.66,75.75,75.63,75.75,8500.0,56.2025,56.2693,56.1802,56.2693,8500.0
2014-09-30 11:25:00,75.75,75.8,75.75,75.78,8200.0,56.2693,56.3065,56.2693,56.2916,8200.0
2014-09-30 11:30:00,75.8,75.85,75.79,75.82,10300.0,56.3065,56.3436,56.299,56.3213,10300.0
2014-09-30 11:35:00,75.81,75.9,75.8,75.85,11300.0,56.3139,56.3808,56.3065,56.3436,11300.0
2014-09-30 11:40:00,75.85,75.86,75.77,75.82,10100.0,56.3436,56.351,56.2842,56.3213,10100.0
2014-09-30 11:45:00,75.78,75.79,75.7,75.73,4400.0,56.2916,56.299,56.2322,56.2545,4400.0
2014-09-30 11:50:00,75.72,75.79,75.72,75.74,6300.0,56.2471,56.299,56.2471,56.2619,6300.0
2014-09-30 11:55:00,75.78,75.79,75.71,75.74,5400.0,56.2916,56.299,56.2396,56.2619,5400.0
2014-09-30 12:00:00,75.74,75.76,75.7,75.76,4500.0,56.2619,56.2768,56.2322,56.2768,4500.0
2014-09-30 12:05:00,75.78,75.78,75.67,75.68,6200.0,56.2916,56.2916,56.2099,56.2173,6200.0
2014-09-30 12:10:00,75.68,75.78,75.67,75.78,4400.0,56.2173,56.2916,56.2099,56.2916,4400.0
2014-09-30 12:15:00,75.79,75.79,75.72,75.75,5800.0,56.299,56.299,56.2471,56.2693,5800.0
2014-09-30 12:20:00,75.76,75.76,75.6,75.6,6600.0,56.2768,56.2768,56.1579,56.1579,6600.0
2014-09-30 12:25:00,75.6,75.6,75.49,75.51,4400.0,56.1579,56.1579,56.0762,56.0911,4400.0
2014-09-30 12:30:00,75.5,75.51,75.45,75.46,5500.0,56.0836,56.0911,56.0465,56.0539,5500.0
2014-09-30 12:35:00,75.46,75.46,75.32,75.32,7700.0,56.0539,56.0539,55.9499,55.9499,7700.0
2014-09-30 12:40:00,75.31,75.37,75.29,75.37,5500.0,55.9425,55.9871,55.9276,55.9871,5500.0
2014-09-30 12:45:00,75.38,75.44,75.36,75.37,4000.0,55.9945,56.0391,55.9796,55.9871,4000.0
2014-09-30 12:50:00,75.41,75.43,75.4,75.4,2900.0,56.0168,56.0316,56.0093,56.0093,2900.0
2014-09-30 12:55:00,75.39,75.42,75.31,75.37,7100.0,56.0019,56.0242,55.9425,55.9871,7100.0
2014-09-30 13:00:00,75.37,75.43,75.35,75.41,6700.0,55.9871,56.0316,55.9722,56.0168,6700.0
2014-09-30 13:05:00,75.41,75.51,75.4,75.42,7000.0,56.0168,56.0911,56.0093,56.0242,7000.0
2014-09-30 13:10:00,75.41,75.43,75.41,75.42,6400.0,56.0168,56.0316,56.0168,56.0242,6400.0
2014-09-30 13:15:00,75.41,75.47,75.41,75.42,6200.0,56.0168,56.0613,56.0168,56.0242,6200.0
2014-09-30 13:20:00,75.42,75.42,75.36,75.36,3800.0,56.0242,56.0242,55.9796,55.9796,3800.0
2014-09-30 13:25:00,75.36,75.4,75.31,75.33,12400.0,55.9796,56.0093,55.9425,55.9573,12400.0
2014-09-30 13:30:00,75.32,75.34,75.27,75.27,4300.0,55.9499,55.9648,55.9128,55.9128,4300.0
2014-09-30 13:35:00,75.24,75.3,75.24,75.26,4600.0,55.8905,55.9351,55.8905,55.9053,4600.0
2014-09-30 13:40:00,75.27,75.28,75.15,75.15,5200.0,55.9128,55.9202,55.8236,55.8236,5200.0
2014-09-30 13:45:00,75.14,75.14,75.05,75.08,7200.0,55.8162,55.8162,55.7494,55.7716,7200.0
2014-09-30 13:50:00,75.09,75.09,75.04,75.09,6400.0,55.7791,55.7791,55.7419,55.7791,6400.0
2014-09-30 13:55:00,75.11,75.15,75.06,75.15,7600.0,55.7939,55.8236,55.7568,55.8236,7600.0
2014-09-30 14:00:00,75.15,75.17,75.08,75.15,7100.0,55.8236,55.8385,55.7716,55.8236,7100.0
2014-09-30 14:05:00,75.15,75.18,75.11,75.14,7800.0,55.8236,55.8459,55.7939,55.8162,7800.0
2014-09-30 14:10:00,75.15,75.19,75.09,75.15,12200.0,55.8236,55.8534,55.7791,55.8236,12200.0
2014-09-30 14:15:00,75.16,75.16,75.11,75.13,20100.0,55.8311,55.8311,55.7939,55.8088,20100.0
2014-09-30 14:20:00,75.14,75.15,75.03,75.04,6800.0,55.8162,55.8236,55.7345,55.7419,6800.0
2014-09-30 14:25:00,75.03,75.12,74.98,75.07,13700.0,55.7345,55.8014,55.6974,55.7642,13700.0
2014-09-30 14:30:00,75.09,75.21,75.09,75.15,12600.0,55.7791,55.8682,55.7791,55.8236,12600.0
2014-09-30 14:35:00,75.15,75.15,75.02,75.06,10300.0,55.8236,55.8236,55.7271,55.7568,10300.0
2014-09-30 14:40:00,75.07,75.07,74.98,75.03,9600.0,55.7642,55.7642,55.6974,55.7345,9600.0
2014-09-30 14:45:00,75.04,75.11,75.04,75.09,11400.0,55.7419,55.7939,55.7419,55.7791,11400.0
2014-09-30 14:50:00,75.09,75.1,75.03,75.08,8500.0,55.7791,55.7865,55.7345,55.7716,8500.0
2014-09-30 14:55:00,75.08,75.15,75.04,75.08,9100.0,55.7716,55.8236,55.7419,55.7716,9100.0
2014-09-30 15:00:00,75.09,75.09,75.01,75.06,10800.0,55.7791,55.7791,55.7196,55.7568,10800.0
2014-09-30 15:05:00,75.06,75.06,74.98,75.02,21500.0,55.7568,55.7568,55.6974,55.7271,21500.0
2014-09-30 15:10:00,75.03,75.07,75.03,75.03,12700.0,55.7345,55.7642,55.7345,55.7345,12700.0
2014-09-30 15:15:00,75.02,75.15,75.02,75.14,20900.0,55.7271,55.8236,55.7271,55.8162,20900.0
2014-09-30 15:20:00,75.14,75.3,75.14,75.24,23300.0,55.8162,55.9351,55.8162,55.8905,23300.0
2014-09-30 15:25:00,75.24,75.26,75.2,75.22,15400.0,55.8905,55.9053,55.8608,55.8756,15400.0
2014-09-30 15:30:00,75.23,75.24,75.13,75.21,25200.0,55.8831,55.8905,55.8088,55.8682,25200.0
2014-09-30 15:35:00,75.21,75.33,75.21,75.22,30900.0,55.8682,55.9573,55.8682,55.8756,30900.0
2014-09-30 15:40:00,75.23,75.28,75.2,75.21,38200.0,55.8831,55.9202,55.8608,55.8682,38200.0
2014-09-30 15:45:00,75.21,75.21,75.07,75.07,69400.0,55.8682,55.8682,55.7642,55.7642,69400.0
2014-09-30 15:50:00,75.08,75.16,75.06,75.09,63900.0,55.7716,55.8311,55.7568,55.7791,63900.0
2014-09-30 15:55:00,75.09,75.09,74.9,74.92,149000.0,55.7791,55.7791,55.6379,55.6528,149000.0
2014-10-01 09:30:00,75.02,75.19,74.87,75.16,72800.0,55.7271,55.8534,55.6156,55.8311,72800.0
2014-10-01 09:35:00,75.18,75.23,74.93,74.95,78700.0,55.8459,55.8831,55.6602,55.6751,78700.0
2014-10-01 09:40:00,74.96,74.96,74.75,74.75,16600.0,55.6825,55.6825,55.5265,55.5265,16600.0
2014-10-01 09:45:00,74.77,74.82,74.62,74.66,25300.0,55.5414,55.5785,55.4299,55.4597,25300.0
2014-10-01 09:50:00,74.65,74.86,74.61,74.84,28300.0,55.4522,55.6082,55.4225,55.5934,28300.0
2014-10-01 09:55:00,74.85,74.93,74.81,74.91,20200.0,55.6008,55.6602,55.5711,55.6454,20200.0
2014-10-01 10:00:00,74.9,74.92,74.69,74.69,34200.0,55.6379,55.6528,55.4819,55.4819,34200.0
2014-10-01 10:05:00,74.68,74.68,74.54,74.65,20300.0,55.4745,55.4745,55.3705,55.4522,20300.0
2014-10-01 10:10:00,74.65,74.66,74.57,74.64,18300.0,55.4522,55.4597,55.3928,55.4448,18300.0
2014-10-01 10:15:00,74.64,74.65,74.58,74.6,54600.0,55.4448,55.4522,55.4002,55.4151,54600.0
2014-10-01 10:20:00,74.6,74.65,74.59,74.59,38200.0,55.4151,55.4522,55.4077,55.4077,38200.0
2014-10-01 10:25:00,74.58,74.58,74.52,74.53,17100.0,55.4002,55.4002,55.3557,55.3631,17100.0
2014-10-01 10:30:00,74.53,74.53,74.46,74.49,15300.0,55.3631,55.3631,55.3111,55.3334,15300.0
2014-10-01 10:35:00,74.51,74.52,74.41,74.46,15400.0,55.3482,55.3557,55.2739,55.3111,15400.0
2014-10-01 10:40:00,74.49,74.57,74.49,74.54,17400.0,55.3334,55.3928,55.3334,55.3705,17400.0
2014-10-01 10:45:00,74.54,74.71,74.52,74.61,23800.0,55.3705,55.4968,55.3557,55.4225,23800.0
2014-10-01 10:50:00,74.62,74.65,74.61,74.64,18600.0,55.4299,55.4522,55.4225,55.4448,18600.0
2014-10-01 10:55:00,74.64,74.67,74.62,74.65,26100.0,55.4448,55.4671,55.4299,55.4522,26100.0
2014-10-01 11:00:00,74.65,74.67,74.63,74.64,26000.0,55.4522,55.4671,55.4374,55.4448,26000.0
2014-10-01 11:05:00,74.65,74.71,74.64,74.65,27600.0,55.4522,55.4968,55.4448,55.4522,27600.0
2014-10-01 11:10:00,74.65,74.67,74.61,74.61,16400.0,55.4522,55.4671,55.4225,55.4225,16400.0
2014-10-01 11:15:00,74.62,74.64,74.56,74.61,12400.0,55.4299,55.4448,55.3854,55.4225,12400.0
2014-10-01 11:20:00,74.62,74.66,74.61,74.62,12100.0,55.4299,55.4597,55.4225,55.4299,12100.0
2014-10-01 11:25:00,74.62,74.63,74.54,74.6,17500.0,55.4299,55.4374,55.3705,55.4151,17500.0
2014-10-01 11:30:00,74.58,74.59,74.44,74.46,13500.0,55.4002,55.4077,55.2962,55.3111,13500.0
2014-10-01 11:35:00,74.47,74.51,74.46,74.48,7200.0,55.3185,55.3482,55.3111,55.3259,7200.0
2014-10-01 11:40:00,74.48,74.55,74.45,74.55,7400.0,55.3259,55.3779,55.3037,55.3779,7400.0
2014-10-01 11:45:00,74.54,74.57,74.41,74.42,16200.0,55.3705,55.3928,55.2739,55.2814,16200.0
2014-10-01 11:50:00,74.43,74.52,74.42,74.5,12400.0,55.2888,55.3557,55.2814,55.3408,12400.0
2014-10-01 11:55:00,74.5,74.54,74.49,74.53,12400.0,55.3408,55.3705,55.3334,55.3631,12400.0
2014-10-01 12:00:00,74.55,74.56,74.47,74.47,14700.0,55.3779,55.3854,55.3185,55.3185,14700.0
2014-10-01 12:05:00,74.48,74.54,74.43,74.53,16500.0,55.3259,55.3705,55.2888,55.3631,16500.0
2014-10-01 12:10:00,74.52,74.52,74.42,74.43,10600.0,55.3557,55.3557,55.2814,55.2888,10600.0
2014-10-01 12:15:00,74.44,74.47,74.42,74.47,9200.0,55.2962,55.3185,55.2814,55.3185,9200.0
2014-10-01 12:20:00,74.46,74.53,74.45,74.53,8800.0,55.3111,55.3631,55.3037,55.3631,8800.0
2014-10-01 12:25:00,74.53,74.64,74.49,74.63,31200.0,55.3631,55.4448,55.3334,55.4374,31200.0
2014-10-01 12:30:00,74.62,74.63,74.5,74.53,18800.0,55.4299,55.4374,55.3408,55.3631,18800.0
2014-10-01 12:35:00,74.52,74.56,74.5,74.51,10700.0,55.3557,55.3854,55.3408,55.3482,10700.0
2014-10-01 12:40:00,74.51,74.52,74.46,74.46,14100.0,55.3482,55.3557,55.3111,55.3111,14100.0
2014-10-01 12:45:00,74.46,74.47,74.27,74.27,41700.0,55.3111,55.3185,55.1699,55.1699,41700.0
2014-10-01 12:50:00,74.27,74.39,74.26,74.38,14400.0,55.1699,55.2591,55.1625,55.2517,14400.0
2014-10-01 12:55:00,74.36,74.41,74.34,74.35,15600.0,55.2368,55.2739,55.2219,55.2294,15600.0
2014-10-01 13:00:00,74.36,74.43,74.32,74.41,12400.0,55.2368,55.2888,55.2071,55.2739,12400.0
2014-10-01 13:05:00,74.41,74.41,74.25,74.28,24600.0,55.2739,55.2739,55.1551,55.1774,24600.0
2014-10-01 13:10:00,74.28,74.35,74.26,74.26,13200.0,55.1774,55.2294,55.1625,55.1625,13200.0
2014-10-01 13:15:00,74.26,74.28,74.24,74.26,16200.0,55.1625,55.1774,55.1477,55.1625,16200.0
2014-10-01 13:20:00,74.24,74.31,74.21,74.3,11700.0,55.1477,55.1997,55.1254,55.1922,11700.0
2014-10-01 13:25:00,74.31,74.4,74.3,74.4,17800.0,55.1997,55.2665,55.1922,55.2665,17800.0
2014-10-01 13:30:00,74.4,74.43,74.37,74.41,20200.0,55.2665,55.2888,55.2442,55.2739,20200.0
2014-10-01 13:35:00,74.4,74.41,74.23,74.27,23500.0,55.2665,55.2739,55.1402,55.1699,23500.0
2014-10-01 13:40:00,74.27,74.27,74.17,74.22,15300.0,55.1699,55.1699,55.0957,55.1328,15300.0
2014-10-01 13:45:00,74.22,74.29,74.21,74.24,11100.0,55.1328,55.1848,55.1254,55.1477,11100.0
2014-10-01 13:50:00,74.25,74.28,74.21,74.25,14200.0,55.1551,55.1774,55.1254,55.1551,14200.0
2014-10-01 13:55:00,74.24,74.29,74.21,74.25,11400.0,55.1477,55.1848,55.1254,55.1551,11400.0
2014-10-01 14:00:00,74.25,74.37,74.2,74.37,7500.0,55.1551,55.2442,55.118,55.2442,7500.0
2014-10-01 14:05:00,74.36,74.48,74.36,74.47,14300.0,55.2368,55.3259,55.2368,55.3185,14300.0
2014-10-01 14:10:00,74.48,74.56,74.48,74.49,11900.0,55.3259,55.3854,55.3259,55.3334,11900.0
2014-10-01 14:15:00,74.49,74.56,74.49,74.55,8000.0,55.3334,55.3854,55.3334,55.3779,8000.0
2014-10-01 14:20:00,74.6,74.63,74.56,74.63,10700.0,55.4151,55.4374,55.3854,55.4374,10700.0
2014-10-01 14:25:00,74.64,74.68,74.6,74.61,14200.0,55.4448,55.4745,55.4151,55.4225,14200.0
2014-10-01 14:30:00,74.61,74.65,74.56,74.59,10700.0,55.4225,55.4522,55.3854,55.4077,10700.0
2014-10-01 14:35:00,74.59,74.66,74.58,74.66,11700.0,55.4077,55.4597,55.4002,55.4597,11700.0
2014-10-01 14:40:00,74.65,74.67,74.6,74.66,20000.0,55.4522,55.4671,55.4151,55.4597,20000.0
2014-10-01 14:45:00,74.66,74.66,74.6,74.62,20000.0,55.4597,55.4597,55.4151,55.4299,20000.0
2014-10-01 14:50:00,74.62,74.63,74.5,74.55,14200.0,55.4299,55.4374,55.3408,55.3779,14200.0
2014-10-01 14:55:00,74.56,74.59,74.44,74.47,27600.0,55.3854,55.4077,55.2962,55.3185,27600.0
2014-10-01 15:00:00,74.48,74.55,74.47,74.47,28000.0,55.3259,55.3779,55.3185,55.3185,28000.0
2014-10-01 15:05:00,74.48,74.56,74.4,74.42,32800.0,55.3259,55.3854,55.2665,55.2814,32800.0
2014-10-01 15:10:00,74.41,74.46,74.36,74.43,28800.0,55.2739,55.3111,55.2368,55.2888,28800.0
2014-10-01 15:15:00,74.43,74.56,74.41,74.52,20400.0,55.2888,55.3854,55.2739,55.3557,20400.0
2014-10-01 15:20:00,74.52,74.55,74.44,74.44,21900.0,55.3557,55.3779,55.2962,55.2962,21900.0
2014-10-01 15:25:00,74.45,74.65,74.45,74.59,34800.0,55.3037,55.4522,55.3037,55.4077,34800.0
2014-10-01 15:30:00,74.58,74.8,74.58,74.67,48400.0,55.4002,55.5636,55.4002,55.4671,48400.0
2014-10-01 15:35:00,74.68,74.72,74.63,74.72,32000.0,55.4745,55.5042,55.4374,55.5042,32000.0
2014-10-01 15:40:00,74.72,74.83,74.71,74.8,51200.0,55.5042,55.5859,55.4968,55.5636,51200.0
2014-10-01 15:45:00,74.81,74.96,74.81,74.91,94300.0,55.5711,55.6825,55.5711,55.6454,94300.0
2014-10-01 15:50:00,74.9,74.9,74.76,74.81,82000.0,55.6379,55.6379,55.5339,55.5711,82000.0
2014-10-01 15:55:00,74.82,74.87,74.56,74.59,219300.0,55.5785,55.6156,55.3854,55.4077,219300.0
2014-10-02 09:30:00,74.78,75.15,74.78,75.08,36700.0,55.5488,55.8236,55.5488,55.7716,36700.0
2014-10-02 09:35:00,75.08,75.23,75.04,75.18,25500.0,55.7716,55.8831,55.7419,55.8459,25500.0
2014-10-02 09:40:00,75.25,75.34,75.21,75.29,20900.0,55.8979,55.9648,55.8682,55.9276,20900.0
2014-10-02 09:45:00,75.32,75.41,75.28,75.36,19500.0,55.9499,56.0168,55.9202,55.9796,19500.0
2014-10-02 09:50:00,75.36,75.48,75.35,75.44,18300.0,55.9796,56.0688,55.9722,56.0391,18300.0
2014-10-02 09:55:00,75.42,75.52,75.42,75.48,11600.0,56.0242,56.0985,56.0242,56.0688,11600.0
2014-10-02 10:00:00,75.48,75.55,75.42,75.54,23900.0,56.0688,56.1208,56.0242,56.1133,23900.0
2014-10-02 10:05:00,75.54,75.61,75.44,75.57,19800.0,56.1133,56.1653,56.0391,56.1356,19800.0
2014-10-02 10:10:00,75.57,75.57,75.38,75.38,20500.0,56.1356,56.1356,55.9945,55.9945,20500.0
2014-10-02 10:15:00,75.38,75.52,75.38,75.43,25400.0,55.9945,56.0985,55.9945,56.0316,25400.0
2014-10-02 10:20:00,75.42,75.57,75.42,75.56,71500.0,56.0242,56.1356,56.0242,56.1282,71500.0
2014-10-02 10:25:00,75.54,75.54,75.34,75.37,16600.0,56.1133,56.1133,55.9648,55.9871,16600.0
2014-10-02 10:30:00,75.35,75.35,75.18,75.18,22100.0,55.9722,55.9722,55.8459,55.8459,22100.0
2014-10-02 10:35:00,75.19,75.22,75.11,75.22,20100.0,55.8534,55.8756,55.7939,55.8756,20100.0
2014-10-02 10:40:00,75.22,75.24,75.11,75.15,24300.0,55.8756,55.8905,55.7939,55.8236,24300.0
2014-10-02 10:45:00,75.12,75.27,75.11,75.26,30700.0,55.8014,55.9128,55.7939,55.9053,30700.0
2014-10-02 10:50:00,75.26,75.28,75.18,75.23,43500.0,55.9053,55.9202,55.8459,55.8831,43500.0
2014-10-02 10:55:00,75.22,75.24,75.06,75.07,25300.0,55.8756,55.8905,55.7568,55.7642,25300.0
2014-10-02 11:00:00,75.07,75.08,74.92,74.94,32300.0,55.7642,55.7716,55.6528,55.6676,32300.0
2014-10-02 11:05:00,74.96,75.04,74.92,74.98,18900.0,55.6825,55.7419,55.6528,55.6974,18900.0
2014-10-02 11:10:00,74.99,75.03,74.92,74.97,31300.0,55.7048,55.7345,55.6528,55.6899,31300.0
2014-10-02 11:15:00,74.98,75.02,74.95,74.97,21800.0,55.6974,55.7271,55.6751,55.6899,21800.0
2014-10-02 11:20:00,74.98,74.98,74.88,74.94,27700.0,55.6974,55.6974,55.6231,55.6676,27700.0
2014-10-02 11:25:00,74.95,75.03,74.93,74.96,38800.0,55.6751,55.7345,55.6602,55.6825,38800.0
2014-10-02 11:30:00,74.98,74.99,74.78,74.86,17000.0,55.6974,55.7048,55.5488,55.6082,17000.0
2014-10-02 11:35:00,74.86,74.87,74.71,74.74,23300.0,55.6082,55.6156,55.4968,55.5191,23300.0
2014-10-02 11:40:00,74.78,74.78,74.58,74.62,122400.0,55.5488,55.5488,55.4002,55.4299,122400.0
2014-10-02 11:45:00,74.65,74.67,74.53,74.57,44000.0,55.4522,55.4671,55.3631,55.3928,44000.0
2014-10-02 11:50:00,74.57,74.63,74.49,74.54,42900.0,55.3928,55.4374,55.3334,55.3705,42900.0
2014-10-02 11:55:00,74.55,74.62,74.5,74.53,19200.0,55.3779,55.4299,55.3408,55.3631,19200.0
2014-10-02 12:00:00,74.54,74.61,74.5,74.51,33900.0,55.3705,55.4225,55.3408,55.3482,33900.0
2014-10-02 12:05:00,74.5,74.61,74.48,74.54,36500.0,55.3408,55.4225,55.3259,55.3705,36500.0
2014-10-02 12:10:00,74.53,74.56,74.51,74.54,21800.0,55.3631,55.3854,55.3482,55.3705,21800.0
2014-10-02 12:15:00,74.54,74.58,74.5,74.55,20900.0,55.3705,55.4002,55.3408,55.3779,20900.0
2014-10-02 12:20:00,74.55,74.57,74.49,74.56,25400.0,55.3779,55.3928,55.3334,55.3854,25400.0
2014-10-02 12:25:00,74.56,74.57,74.45,74.47,28100.0,55.3854,55.3928,55.3037,55.3185,28100.0
2014-10-02 12:30:00,74.45,74.47,74.32,74.39,22100.0,55.3037,55.3185,55.2071,55.2591,22100.0
2014-10-02 12:35:00,74.4,74.44,74.38,74.43,14000.0,55.2665,55.2962,55.2517,55.2888,14000.0
2014-10-02 12:40:00,74.44,74.48,74.37,74.47,22400.0,55.2962,55.3259,55.2442,55.3185,22400.0
2014-10-02 12:45:00,74.49,74.57,74.45,74.54,20500.0,55.3334,55.3928,55.3037,55.3705,20500.0
2014-10-02 12:50:00,74.55,74.72,74.54,74.7,18000.0,55.3779,55.5042,55.3705,55.4894,18000.0
2014-10-02 12:55:00,74.69,74.74,74.63,74.7,21000.0,55.4819,55.5191,55.4374,55.4894,21000.0
2014-10-02 13:00:00,74.69,74.79,74.68,74.78,26400.0,55.4819,55.5562,55.4745,55.5488,26400.0
2014-10-02 13:05:00,74.73,74.79,74.71,74.79,12600.0,55.5116,55.5562,55.4968,55.5562,12600.0
2014-10-02 13:10:00,74.79,74.85,74.78,74.8,24500.0,55.5562,55.6008,55.5488,55.5636,24500.0
2014-10-02 13:15:00,74.8,74.94,74.8,74.94,12200.0,55.5636,55.6676,55.5636,55.6676,12200.0
2014-10-02 13:20:00,74.94,74.99,74.88,74.96,21300.0,55.6676,55.7048,55.6231,55.6825,21300.0
2014-10-02 13:25:00,74.97,75.11,74.94,75.08,16000.0,55.6899,55.7939,55.6676,55.7716,16000.0
2014-10-02 13:30:00,75.08,75.12,75.04,75.04,14100.0,55.7716,55.8014,55.7419,55.7419,14100.0
2014-10-02 13:35:00,75.04,75.05,74.94,74.96,15500.0,55.7419,55.7494,55.6676,55.6825,15500.0
2014-10-02 13:40:00,74.94,74.97,74.87,74.88,41000.0,55.6676,55.6899,55.6156,55.6231,41000.0
2014-10-02 13:45:00,74.88,74.91,74.88,74.88,15900.0,55.6231,55.6454,55.6231,55.6231,15900.0
2014-10-02 13:50:00,74.9,74.96,74.82,74.95,15500.0,55.6379,55.6825,55.5785,55.6751,15500.0
2014-10-02 13:55:00,74.97,74.98,74.9,74.91,13000.0,55.6899,55.6974,55.6379,55.6454,13000.0
2014-10-02 14:00:00,74.92,74.99,74.9,74.99,11900.0,55.6528,55.7048,55.6379,55.7048,11900.0
2014-10-02 14:05:00,74.99,75.14,74.99,75.11,24500.0,55.7048,55.8162,55.7048,55.7939,24500.0
2014-10-02 14:10:00,75.11,75.11,74.99,75.01,42600.0,55.7939,55.7939,55.7048,55.7196,42600.0
2014-10-02 14:15:00,75.0,75.04,74.99,75.02,23000.0,55.7122,55.7419,55.7048,55.7271,23000.0
2014-10-02 14:20:00,75.04,75.11,75.02,75.08,106300.0,55.7419,55.7939,55.7271,55.7716,106300.0
2014-10-02 14:25:00,75.09,75.25,75.09,75.25,29000.0,55.7791,55.8979,55.7791,55.8979,29000.0
2014-10-02 14:30:00,75.26,75.26,75.11,75.11,27400.0,55.9053,55.9053,55.7939,55.7939,27400.0
2014-10-02 14:35:00,75.12,75.16,75.1,75.12,13700.0,55.8014,55.8311,55.7865,55.8014,13700.0
2014-10-02 14:40:00,75.11,75.2,75.1,75.14,50100.0,55.7939,55.8608,55.7865,55.8162,50100.0
2014-10-02 14:45:00,75.13,75.19,75.08,75.16,61600.0,55.8088,55.8534,55.7716,55.8311,61600.0
2014-10-02 14:50:00,75.15,75.29,75.14,75.27,23700.0,55.8236,55.9276,55.8162,55.9128,23700.0
2014-10-02 14:55:00,75.27,75.27,75.19,75.2,22400.0,55.9128,55.9128,55.8534,55.8608,22400.0
2014-10-02 15:00:00,75.19,75.19,75.06,75.14,38800.0,55.8534,55.8534,55.7568,55.8162,38800.0
2014-10-02 15:05:00,75.15,75.15,75.06,75.11,28500.0,55.8236,55.8236,55.7568,55.7939,28500.0
2014-10-02 15:10:00,75.11,75.16,75.06,75.08,29100.0,55.7939,55.8311,55.7568,55.7716,29100.0
2014-10-02 15:15:00,75.08,75.09,74.86,74.89,32000.0,55.7716,55.7791,55.6082,55.6305,32000.0
2014-10-02 15:20:00,74.91,74.98,74.91,74.94,18300.0,55.6454,55.6974,55.6454,55.6676,18300.0
2014-10-02 15:25:00,74.95,74.99,74.93,74.97,22400.0,55.6751,55.7048,55.6602,55.6899,22400.0
2014-10-02 15:30:00,74.96,74.98,74.87,74.91,40700.0,55.6825,55.6974,55.6156,55.6454,40700.0
2014-10-02 15:35:00,74.92,75.0,74.92,75.0,26500.0,55.6528,55.7122,55.6528,55.7122,26500.0
2014-10-02 15:40:00,75.0,75.01,74.94,74.98,56000.0,55.7122,55.7196,55.6676,55.6974,56000.0
2014-10-02 15:45:00,74.98,75.13,74.96,75.11,66200.0,55.6974,55.8088,55.6825,55.7939,66200.0
2014-10-02 15:50:00,75.11,75.15,75.07,75.09,64300.0,55.7939,55.8236,55.7642,55.7791,64300.0
2014-10-02 15:55:00,75.11,75.19,75.03,75.04,76900.0,55.7939,55.8534,55.7345,55.7419,76900.0
2014-10-03 09:30:00,75.72,75.89,75.6,75.89,18700.0,56.2471,56.3733,56.1579,56.3733,18700.0
2014-10-03 09:35:00,75.83,75.97,75.72,75.94,12300.0,56.3288,56.4328,56.2471,56.4105,12300.0
2014-10-03 09:40:00,75.91,76.21,75.86,76.19,25000.0,56.3882,56.611,56.351,56.5962,25000.0
2014-10-03 09:45:00,76.13,76.51,76.08,76.4,28500.0,56.5516,56.8339,56.5145,56.7522,28500.0
2014-10-03 09:50:00,76.38,76.39,76.33,76.39,11500.0,56.7373,56.7447,56.7002,56.7447,11500.0
2014-10-03 09:55:00,76.38,76.39,76.24,76.31,11600.0,56.7373,56.7447,56.6333,56.6853,11600.0
2014-10-03 10:00:00,76.31,76.49,76.3,76.49,13300.0,56.6853,56.819,56.6779,56.819,13300.0
2014-10-03 10:05:00,76.5,76.57,76.42,76.57,8200.0,56.8265,56.8785,56.767,56.8785,8200.0
2014-10-03 10:10:00,76.52,76.55,76.45,76.54,6000.0,56.8413,56.8636,56.7893,56.8562,6000.0
2014-10-03 10:15:00,76.55,76.56,76.48,76.48,60400.0,56.8636,56.871,56.8116,56.8116,60400.0
2014-10-03 10:20:00,76.48,76.48,76.28,76.29,16300.0,56.8116,56.8116,56.663,56.6705,16300.0
2014-10-03 10:25:00,76.33,76.4,76.29,76.37,7400.0,56.7002,56.7522,56.6705,56.7299,7400.0
2014-10-03 10:30:00,76.39,76.39,76.3,76.33,5800.0,56.7447,56.7447,56.6779,56.7002,5800.0
2014-10-03 10:35:00,76.31,76.31,76.17,76.19,16400.0,56.6853,56.6853,56.5813,56.5962,16400.0
2014-10-03 10:40:00,76.16,76.17,76.05,76.11,8200.0,56.5739,56.5813,56.4922,56.5368,8200.0
2014-10-03 10:45:00,76.08,76.2,76.08,76.2,4100.0,56.5145,56.6036,56.5145,56.6036,4100.0
2014-10-03 10:50:00,76.19,76.22,76.13,76.22,6100.0,56.5962,56.6185,56.5516,56.6185,6100.0
2014-10-03 10:55:00,76.19,76.19,76.09,76.13,10400.0,56.5962,56.5962,56.5219,56.5516,10400.0
2014-10-03 11:00:00,76.1,76.28,76.07,76.21,51500.0,56.5293,56.663,56.507,56.611,51500.0
2014-10-03 11:05:00,76.18,76.33,76.18,76.33,6300.0,56.5888,56.7002,56.5888,56.7002,6300.0
2014-10-03 11:10:00,76.29,76.34,76.21,76.23,6700.0,56.6705,56.7076,56.611,56.6259,6700.0
2014-10-03 11:15:00,76.23,76.23,76.17,76.19,6600.0,56.6259,56.6259,56.5813,56.5962,6600.0
2014-10-03 11:20:00,76.19,76.22,76.14,76.17,7300.0,56.5962,56.6185,56.559,56.5813,7300.0
2014-10-03 11:25:00,76.18,76.27,76.16,76.24,8600.0,56.5888,56.6556,56.5739,56.6333,8600.0
2014-10-03 11:30:00,76.25,76.33,76.25,76.31,10300.0,56.6408,56.7002,56.6408,56.6853,10300.0
2014-10-03 11:35:00,76.31,76.32,76.21,76.23,7500.0,56.6853,56.6927,56.611,56.6259,7500.0
2014-10-03 11:40:00,76.24,76.32,76.24,76.26,8200.0,56.6333,56.6927,56.6333,56.6482,8200.0
2014-10-03 11:45:00,76.26,76.27,76.18,76.22,9500.0,56.6482,56.6556,56.5888,56.6185,9500.0
2014-10-03 11:50:00,76.21,76.24,76.19,76.23,4800.0,56.611,56.6333,56.5962,56.6259,4800.0
2014-10-03 11:55:00,76.24,76.4,76.24,76.4,9500.0,56.6333,56.7522,56.6333,56.7522,9500.0
2014-10-03 12:00:00,76.39,76.4,76.3,76.33,45900.0,56.7447,56.7522,56.6779,56.7002,45900.0
2014-10-03 12:05:00,76.34,76.36,76.26,76.35,18900.0,56.7076,56.7225,56.6482,56.715,18900.0
2014-10-03 12:10:00,76.35,76.45,76.31,76.31,12600.0,56.715,56.7893,56.6853,56.6853,12600.0
2014-10-03 12:15:00,76.31,76.32,76.26,76.27,15200.0,56.6853,56.6927,56.6482,56.6556,15200.0
2014-10-03 12:20:00,76.27,76.34,76.27,76.33,28700.0,56.6556,56.7076,56.6556,56.7002,28700.0
2014-10-03 12:25:00,76.33,76.37,76.25,76.3,41300.0,56.7002,56.7299,56.6408,56.6779,41300.0
2014-10-03 12:30:00,76.31,76.39,76.3,76.34,9100.0,56.6853,56.7447,56.6779,56.7076,9100.0
2014-10-03 12:35:00,76.35,76.37,76.28,76.36,13200.0,56.715,56.7299,56.663,56.7225,13200.0
2014-10-03 12:40:00,76.34,76.45,76.34,76.45,15900.0,56.7076,56.7893,56.7076,56.7893,15900.0
2014-10-03 12:45:00,76.45,76.45,76.36,76.43,22900.0,56.7893,56.7893,56.7225,56.7745,22900.0
2014-10-03 12:50:00,76.43,76.43,76.36,76.36,12700.0,56.7745,56.7745,56.7225,56.7225,12700.0
2014-10-03 12:55:00,76.37,76.4,76.31,76.33,6200.0,56.7299,56.7522,56.6853,56.7002,6200.0
2014-10-03 13:00:00,76.35,76.42,76.35,76.35,7500.0,56.715,56.767,56.715,56.715,7500.0
2014-10-03 13:05:00,76.36,76.4,76.31,76.39,6300.0,56.7225,56.7522,56.6853,56.7447,6300.0
2014-10-03 13:10:00,76.39,76.41,76.38,76.39,9400.0,56.7447,56.7596,56.7373,56.7447,9400.0
2014-10-03 13:15:00,76.37,76.37,76.26,76.29,10300.0,56.7299,56.7299,56.6482,56.6705,10300.0
2014-10-03 13:20:00,76.28,76.32,76.26,76.32,9200.0,56.663,56.6927,56.6482,56.6927,9200.0
2014-10-03 13:25:00,76.3,76.33,76.3,76.3,4100.0,56.6779,56.7002,56.6779,56.6779,4100.0
2014-10-03 13:30:00,76.32,76.32,76.19,76.19,10500.0,56.6927,56.6927,56.5962,56.5962,10500.0
2014-10-03 13:35:00,76.18,76.19,76.13,76.14,17300.0,56.5888,56.5962,56.5516,56.559,17300.0
2014-10-03 13:40:00,76.14,76.17,76.12,76.17,9300.0,56.559,56.5813,56.5442,56.5813,9300.0
2014-10-03 13:45:00,76.17,76.22,76.17,76.22,8400.0,56.5813,56.6185,56.5813,56.6185,8400.0
2014-10-03 13:50:00,76.21,76.28,76.2,76.28,8400.0,56.611,56.663,56.6036,56.663,8400.0
2014-10-03 13:55:00,76.29,76.29,76.25,76.25,7300.0,56.6705,56.6705,56.6408,56.6408,7300.0
2014-10-03 14:00:00,76.25,76.33,76.25,76.32,17500.0,56.6408,56.7002,56.6408,56.6927,17500.0
2014-10-03 14:05:00,76.33,76.34,76.28,76.29,9700.0,56.7002,56.7076,56.663,56.6705,9700.0
2014-10-03 14:10:00,76.3,76.39,76.3,76.37,11600.0,56.6779,56.7447,56.6779,56.7299,11600.0
2014-10-03 14:15:00,76.38,76.4,76.35,76.37,8800.0,56.7373,56.7522,56.715,56.7299,8800.0
2014-10-03 14:20:00,76.37,76.38,76.32,76.37,14100.0,56.7299,56.7373,56.6927,56.7299,14100.0
2014-10-03 14:25:00,76.37,76.38,76.3,76.31,17900.0,56.7299,56.7373,56.6779,56.6853,17900.0
2014-10-03 14:30:00,76.33,76.34,76.26,76.26,25300.0,56.7002,56.7076,56.6482,56.6482,25300.0
2014-10-03 14:35:00,76.27,76.36,76.26,76.36,12900.0,56.6556,56.7225,56.6482,56.7225,12900.0
2014-10-03 14:40:00,76.37,76.41,76.36,76.39,10000.0,56.7299,56.7596,56.7225,56.7447,10000.0
2014-10-03 14:45:00,76.4,76.4,76.33,76.36,19200.0,56.7522,56.7522,56.7002,56.7225,19200.0
2014-10-03 14:50:00,76.37,76.38,76.34,76.36,11800.0,56.7299,56.7373,56.7076,56.7225,11800.0
2014-10-03 14:55:00,76.35,76.36,76.29,76.3,11700.0,56.715,56.7225,56.6705,56.6779,11700.0
2014-10-03 15:00:00,76.29,76.39,76.27,76.36,28400.0,56.6705,56.7447,56.6556,56.7225,28400.0
2014-10-03 15:05:00,76.35,76.35,76.29,76.33,14900.0,56.715,56.715,56.6705,56.7002,14900.0
2014-10-03 15:10:00,76.33,76.38,76.27,76.32,31400.0,56.7002,56.7373,56.6556,56.6927,31400.0
2014-10-03 15:15:00,76.32,76.35,76.3,76.34,13000.0,56.6927,56.715,56.6779,56.7076,13000.0
2014-10-03 15:20:00,76.35,76.41,76.34,76.4,22100.0,56.715,56.7596,56.7076,56.7522,22100.0
2014-10-03 15:25:00,76.4,76.41,76.38,76.38,22700.0,56.7522,56.7596,56.7373,56.7373,22700.0
2014-10-03 15:30:00,76.39,76.4,76.33,76.34,30800.0,56.7447,56.7522,56.7002,56.7076,30800.0
2014-10-03 15:35:00,76.34,76.39,76.31,76.34,70300.0,56.7076,56.7447,56.6853,56.7076,70300.0
2014-10-03 15:40:00,76.34,76.35,76.27,76.3,46700.0,56.7076,56.715,56.6556,56.6779,46700.0
2014-10-03 15:45:00,76.29,76.31,76.26,76.31,93000.0,56.6705,56.6853,56.6482,56.6853,93000.0
2014-10-03 15:50:00,76.31,76.31,76.24,76.24,102800.0,56.6853,56.6853,56.6333,56.6333,102800.0
2014-10-03 15:55:00,76.26,76.26,76.12,76.12,207900.0,56.6482,56.6482,56.5442,56.5442,207900.0
2014-10-06 09:30:00,76.66,76.92,76.58,76.91,28200.0,56.9453,57.1384,56.8859,57.131,28200.0
2014-10-06 09:35:00,76.92,76.95,76.45,76.54,12000.0,57.1384,57.1607,56.7893,56.8562,12000.0
2014-10-06 09:40:00,76.56,76.69,76.41,76.45,28900.0,56.871,56.9676,56.7596,56.7893,28900.0
2014-10-06 09:45:00,76.48,76.49,76.22,76.22,10600.0,56.8116,56.819,56.6185,56.6185,10600.0
2014-10-06 09:50:00,76.23,76.29,76.2,76.22,10500.0,56.6259,56.6705,56.6036,56.6185,10500.0
2014-10-06 09:55:00,76.22,76.27,76.15,76.15,11200.0,56.6185,56.6556,56.5665,56.5665,11200.0
2014-10-06 10:00:00,76.13,76.28,76.13,76.2,19500.0,56.5516,56.663,56.5516,56.6036,19500.0
2014-10-06 10:05:00,76.2,76.28,76.2,76.26,7500.0,56.6036,56.663,56.6036,56.6482,7500.0
2014-10-06 10:10:00,76.27,76.31,76.2,76.25,8500.0,56.6556,56.6853,56.6036,56.6408,8500.0
2014-10-06 10:15:00,76.29,76.3,76.19,76.25,8700.0,56.6705,56.6779,56.5962,56.6408,8700.0
2014-10-06 10:20:00,76.22,76.25,76.18,76.21,6900.0,56.6185,56.6408,56.5888,56.611,6900.0
2014-10-06 10:25:00,76.22,76.22,76.14,76.2,10100.0,56.6185,56.6185,56.559,56.6036,10100.0
2014-10-06 10:30:00,76.19,76.24,76.11,76.2,8700.0,56.5962,56.6333,56.5368,56.6036,8700.0
2014-10-06 10:35:00,76.2,76.25,76.13,76.15,17000.0,56.6036,56.6408,56.5516,56.5665,17000.0
2014-10-06 10:40:00,76.16,76.27,76.05,76.1,14500.0,56.5739,56.6556,56.4922,56.5293,14500.0
2014-10-06 10:45:00,76.08,76.11,76.01,76.03,11700.0,56.5145,56.5368,56.4625,56.4773,11700.0
2014-10-06 10:50:00,76.03,76.05,75.92,75.92,39600.0,56.4773,56.4922,56.3956,56.3956,39600.0
2014-10-06 10:55:00,75.91,75.97,75.89,75.97,10800.0,56.3882,56.4328,56.3733,56.4328,10800.0
2014-10-06 11:00:00,75.96,75.96,75.9,75.96,6700.0,56.4253,56.4253,56.3808,56.4253,6700.0
2014-10-06 11:05:00,75.94,75.98,75.89,75.92,11100.0,56.4105,56.4402,56.3733,56.3956,11100.0
2014-10-06 11:10:00,75.92,75.98,75.88,75.94,9600.0,56.3956,56.4402,56.3659,56.4105,9600.0
2014-10-06 11:15:00,75.93,75.94,75.83,75.89,7000.0,56.403,56.4105,56.3288,56.3733,7000.0
2014-10-06 11:20:00,75.88,75.88,75.75,75.79,15200.0,56.3659,56.3659,56.2693,56.299,15200.0
2014-10-06 11:25:00,75.81,75.85,75.73,75.74,13600.0,56.3139,56.3436,56.2545,56.2619,13600.0
2014-10-06 11:30:00,75.75,75.8,75.7,75.71,29700.0,56.2693,56.3065,56.2322,56.2396,29700.0
2014-10-06 11:35:00,75.71,75.72,75.65,75.69,31500.0,56.2396,56.2471,56.1951,56.2248,31500.0
2014-10-06 11:40:00,75.68,75.72,75.55,75.62,15200.0,56.2173,56.2471,56.1208,56.1728,15200.0
2014-10-06 11:45:00,75.61,75.61,75.36,75.4,30900.0,56.1653,56.1653,55.9796,56.0093,30900.0
2014-10-06 11:50:00,75.41,75.44,75.34,75.35,25000.0,56.0168,56.0391,55.9648,55.9722,25000.0
2014-10-06 11:55:00,75.37,75.4,75.3,75.38,24700.0,55.9871,56.0093,55.9351,55.9945,24700.0
2014-10-06 12:00:00,75.39,75.49,75.36,75.49,25400.0,56.0019,56.0762,55.9796,56.0762,25400.0
2014-10-06 12:05:00,75.5,75.69,75.5,75.67,15500.0,56.0836,56.2248,56.0836,56.2099,15500.0
2014-10-06 12:10:00,75.65,75.66,75.56,75.57,17100.0,56.1951,56.2025,56.1282,56.1356,17100.0
2014-10-06 12:15:00,75.58,75.63,75.56,75.63,7000.0,56.1431,56.1802,56.1282,56.1802,7000.0
2014-10-06 12:20:00,75.62,75.65,75.53,75.56,11200.0,56.1728,56.1951,56.1059,56.1282,11200.0
2014-10-06 12:25:00,75.57,75.64,75.52,75.54,8000.0,56.1356,56.1876,56.0985,56.1133,8000.0
2014-10-06 12:30:00,75.55,75.57,75.51,75.55,7900.0,56.1208,56.1356,56.0911,56.1208,7900.0
2014-10-06 12:35:00,75.54,75.55,75.47,75.52,5700.0,56.1133,56.1208,56.0613,56.0985,5700.0
2014-10-06 12:40:00,75.52,75.61,75.36,75.38,10600.0,56.0985,56.1653,55.9796,55.9945,10600.0
2014-10-06 12:45:00,75.37,75.48,75.36,75.43,5000.0,55.9871,56.0688,55.9796,56.0316,5000.0
2014-10-06 12:50:00,75.44,75.53,75.42,75.44,8000.0,56.0391,56.1059,56.0242,56.0391,8000.0
2014-10-06 12:55:00,75.45,75.56,75.39,75.55,20900.0,56.0465,56.1282,56.0019,56.1208,20900.0
2014-10-06 13:00:00,75.52,75.6,75.44,75.6,12600.0,56.0985,56.1579,56.0391,56.1579,12600.0
2014-10-06 13:05:00,75.62,75.68,75.59,75.65,8100.0,56.1728,56.2173,56.1505,56.1951,8100.0
2014-10-06 13:10:00,75.66,75.71,75.62,75.66,7900.0,56.2025,56.2396,56.1728,56.2025,7900.0
2014-10-06 13:15:00,75.66,75.74,75.65,75.68,17400.0,56.2025,56.2619,56.1951,56.2173,17400.0
2014-10-06 13:20:00,75.67,75.67,75.62,75.66,9100.0,56.2099,56.2099,56.1728,56.2025,9100.0
2014-10-06 13:25:00,75.66,75.7,75.59,75.63,15400.0,56.2025,56.2322,56.1505,56.1802,15400.0
2014-10-06 13:30:00,75.65,75.7,75.63,75.67,13000.0,56.1951,56.2322,56.1802,56.2099,13000.0
2014-10-06 13:35:00,75.67,75.68,75.62,75.65,6500.0,56.2099,56.2173,56.1728,56.1951,6500.0
2014-10-06 13:40:00,75.66,75.67,75.6,75.67,7100.0,56.2025,56.2099,56.1579,56.2099,7100.0
2014-10-06 13:45:00,75.68,75.69,75.63,75.63,7000.0,56.2173,56.2248,56.1802,56.1802,7000.0
2014-10-06 13:50:00,75.62,75.65,75.6,75.63,12600.0,56.1728,56.1951,56.1579,56.1802,12600.0
2014-10-06 13:55:00,75.62,75.63,75.56,75.59,16700.0,56.1728,56.1802,56.1282,56.1505,16700.0
2014-10-06 14:00:00,75.6,75.65,75.58,75.61,8400.0,56.1579,56.1951,56.1431,56.1653,8400.0
2014-10-06 14:05:00,75.62,75.68,75.6,75.61,15100.0,56.1728,56.2173,56.1579,56.1653,15100.0
2014-10-06 14:10:00,75.59,75.63,75.56,75.57,8800.0,56.1505,56.1802,56.1282,56.1356,8800.0
2014-10-06 14:15:00,75.57,75.6,75.51,75.57,17900.0,56.1356,56.1579,56.0911,56.1356,17900.0
2014-10-06 14:20:00,75.57,75.77,75.56,75.76,12200.0,56.1356,56.2842,56.1282,56.2768,12200.0
2014-10-06 14:25:00,75.75,75.81,75.72,75.8,7100.0,56.2693,56.3139,56.2471,56.3065,7100.0
2014-10-06 14:30:00,75.81,75.85,75.78,75.82,12500.0,56.3139,56.3436,56.2916,56.3213,12500.0
2014-10-06 14:35:00,75.83,75.87,75.81,75.83,11200.0,56.3288,56.3585,56.3139,56.3288,11200.0
2014-10-06 14:40:00,75.82,75.83,75.74,75.76,11600.0,56.3213,56.3288,56.2619,56.2768,11600.0
2014-10-06 14:45:00,75.77,75.83,75.7,75.81,23600.0,56.2842,56.3288,56.2322,56.3139,23600.0
2014-10-06 14:50:00,75.8,75.86,75.76,75.82,9700.0,56.3065,56.351,56.2768,56.3213,9700.0
2014-10-06 14:55:00,75.81,75.88,75.81,75.85,10200.0,56.3139,56.3659,56.3139,56.3436,10200.0
2014-10-06 15:00:00,75.84,75.89,75.81,75.86,22200.0,56.3362,56.3733,56.3139,56.351,22200.0
2014-10-06 15:05:00,75.87,75.9,75.79,75.81,22000.0,56.3585,56.3808,56.299,56.3139,22000.0
2014-10-06 15:10:00,75.79,75.86,75.78,75.79,12400.0,56.299,56.351,56.2916,56.299,12400.0
2014-10-06 15:15:00,75.8,75.83,75.77,75.8,17900.0,56.3065,56.3288,56.2842,56.3065,17900.0
2014-10-06 15:20:00,75.8,75.89,75.78,75.89,32600.0,56.3065,56.3733,56.2916,56.3733,32600.0
2014-10-06 15:25:00,75.91,75.91,75.82,75.86,20800.0,56.3882,56.3882,56.3213,56.351,20800.0
2014-10-06 15:30:00,75.86,75.87,75.8,75.87,39400.0,56.351,56.3585,56.3065,56.3585,39400.0
2014-10-06 15:35:00,75.87,75.93,75.85,75.87,49800.0,56.3585,56.403,56.3436,56.3585,49800.0
2014-10-06 15:40:00,75.87,75.87,75.79,75.84,28000.0,56.3585,56.3585,56.299,56.3362,28000.0
2014-10-06 15:45:00,75.82,75.82,75.72,75.73,45900.0,56.3213,56.3213,56.2471,56.2545,45900.0
2014-10-06 15:50:00,75.72,75.77,75.71,75.72,82700.0,56.2471,56.2842,56.2396,56.2471,82700.0
2014-10-06 15:55:00,75.73,75.81,75.68,75.81,158300.0,56.2545,56.3139,56.2173,56.3139,158300.0
2014-10-07 09:30:00,75.43,75.45,75.0,75.37,71100.0,56.0316,56.0465,55.7122,55.9871,71100.0
2014-10-07 09:35:00,75.33,75.44,75.18,75.35,13700.0,55.9573,56.0391,55.8459,55.9722,13700.0
2014-10-07 09:40:00,75.35,75.57,75.35,75.57,47800.0,55.9722,56.1356,55.9722,56.1356,47800.0
2014-10-07 09:45:00,75.52,75.55,75.22,75.32,16900.0,56.0985,56.1208,55.8756,55.9499,16900.0
2014-10-07 09:50:00,75.32,75.33,75.16,75.16,8700.0,55.9499,55.9573,55.8311,55.8311,8700.0
2014-10-07 09:55:00,75.17,75.19,75.08,75.15,4400.0,55.8385,55.8534,55.7716,55.8236,4400.0
2014-10-07 10:00:00,75.15,75.31,75.14,75.27,9600.0,55.8236,55.9425,55.8162,55.9128,9600.0
2014-10-07 10:05:00,75.25,75.31,75.19,75.25,8600.0,55.8979,55.9425,55.8534,55.8979,8600.0
2014-10-07 10:10:00,75.25,75.3,75.13,75.14,7100.0,55.8979,55.9351,55.8088,55.8162,7100.0
2014-10-07 10:15:00,75.15,75.19,75.11,75.13,8600.0,55.8236,55.8534,55.7939,55.8088,8600.0
2014-10-07 10:20:00,75.17,75.17,75.07,75.12,4900.0,55.8385,55.8385,55.7642,55.8014,4900.0
2014-10-07 10:25:00,75.13,75.25,75.12,75.25,8000.0,55.8088,55.8979,55.8014,55.8979,8000.0
2014-10-07 10:30:00,75.25,75.34,75.24,75.27,13700.0,55.8979,55.9648,55.8905,55.9128,13700.0
2014-10-07 10:35:00,75.25,75.25,75.2,75.21,6600.0,55.8979,55.8979,55.8608,55.8682,6600.0
2014-10-07 10:40:00,75.2,75.2,75.04,75.05,82400.0,55.8608,55.8608,55.7419,55.7494,82400.0
2014-10-07 10:45:00,75.05,75.13,75.0,75.04,35700.0,55.7494,55.8088,55.7122,55.7419,35700.0
2014-10-07 10:50:00,75.08,75.08,75.0,75.03,20500.0,55.7716,55.7716,55.7122,55.7345,20500.0
2014-10-07 10:55:00,75.04,75.05,74.85,74.85,30800.0,55.7419,55.7494,55.6008,55.6008,30800.0
2014-10-07 11:00:00,74.86,74.95,74.83,74.85,28700.0,55.6082,55.6751,55.5859,55.6008,28700.0
2014-10-07 11:05:00,74.86,74.88,74.79,74.84,25000.0,55.6082,55.6231,55.5562,55.5934,25000.0
2014-10-07 11:10:00,74.84,74.88,74.76,74.79,10600.0,55.5934,55.6231,55.5339,55.5562,10600.0
2014-10-07 11:15:00,74.79,74.85,74.66,74.85,17000.0,55.5562,55.6008,55.4597,55.6008,17000.0
2014-10-07 11:20:00,74.86,74.94,74.8,74.8,9500.0,55.6082,55.6676,55.5636,55.5636,9500.0
2014-10-07 11:25:00,74.78,74.85,74.78,74.79,8000.0,55.5488,55.6008,55.5488,55.5562,8000.0
2014-10-07 11:30:00,74.78,74.83,74.74,74.78,10200.0,55.5488,55.5859,55.5191,55.5488,10200.0
2014-10-07 11:35:00,74.77,74.81,74.72,74.79,5500.0,55.5414,55.5711,55.5042,55.5562,5500.0
2014-10-07 11:40:00,74.78,74.81,74.74,74.8,8200.0,55.5488,55.5711,55.5191,55.5636,8200.0
2014-10-07 11:45:00,74.78,74.83,74.78,74.83,4900.0,55.5488,55.5859,55.5488,55.5859,4900.0
2014-10-07 11:50:00,74.84,74.94,74.81,74.93,5900.0,55.5934,55.6676,55.5711,55.6602,5900.0
2014-10-07 11:55:00,74.93,74.98,74.9,74.97,6800.0,55.6602,55.6974,55.6379,55.6899,6800.0
2014-10-07 12:00:00,74.97,75.0,74.96,74.97,5300.0,55.6899,55.7122,55.6825,55.6899,5300.0
2014-10-07 12:05:00,74.98,75.06,74.98,75.04,10500.0,55.6974,55.7568,55.6974,55.7419,10500.0
2014-10-07 12:10:00,75.04,75.12,75.04,75.11,13100.0,55.7419,55.8014,55.7419,55.7939,13100.0
2014-10-07 12:15:00,75.1,75.12,75.08,75.09,13500.0,55.7865,55.8014,55.7716,55.7791,13500.0
2014-10-07 12:20:00,75.1,75.14,75.1,75.11,23800.0,55.7865,55.8162,55.7865,55.7939,23800.0
2014-10-07 12:25:00,75.12,75.13,75.09,75.1,13500.0,55.8014,55.8088,55.7791,55.7865,13500.0
2014-10-07 12:30:00,75.1,75.12,75.09,75.1,16600.0,55.7865,55.8014,55.7791,55.7865,16600.0
2014-10-07 12:35:00,75.1,75.2,75.08,75.2,15200.0,55.7865,55.8608,55.7716,55.8608,15200.0
2014-10-07 12:40:00,75.2,75.2,75.12,75.14,15800.0,55.8608,55.8608,55.8014,55.8162,15800.0
2014-10-07 12:45:00,75.14,75.14,75.01,75.01,12100.0,55.8162,55.8162,55.7196,55.7196,12100.0
2014-10-07 12:50:00,75.03,75.23,75.03,75.07,45500.0,55.7345,55.8831,55.7345,55.7642,45500.0
2014-10-07 12:55:00,75.08,75.12,75.08,75.1,17600.0,55.7716,55.8014,55.7716,55.7865,17600.0
2014-10-07 13:00:00,75.1,75.15,75.05,75.13,12100.0,55.7865,55.8236,55.7494,55.8088,12100.0
2014-10-07 13:05:00,75.13,75.13,75.06,75.09,11000.0,55.8088,55.8088,55.7568,55.7791,11000.0
2014-10-07 13:10:00,75.06,75.19,75.06,75.18,13400.0,55.7568,55.8534,55.7568,55.8459,13400.0
2014-10-07 13:15:00,75.19,75.31,75.19,75.28,17400.0,55.8534,55.9425,55.8534,55.9202,17400.0
2014-10-07 13:20:00,75.3,75.32,75.23,75.28,12300.0,55.9351,55.9499,55.8831,55.9202,12300.0
2014-10-07 13:25:00,75.27,75.29,75.24,75.28,18900.0,55.9128,55.9276,55.8905,55.9202,18900.0
2014-10-07 13:30:00,75.3,75.3,75.24,75.25,12200.0,55.9351,55.9351,55.8905,55.8979,12200.0
2014-10-07 13:35:00,75.24,75.27,75.1,75.11,28600.0,55.8905,55.9128,55.7865,55.7939,28600.0
2014-10-07 13:40:00,75.11,75.22,75.11,75.16,22500.0,55.7939,55.8756,55.7939,55.8311,22500.0
2014-10-07 13:45:00,75.15,75.22,75.12,75.2,17800.0,55.8236,55.8756,55.8014,55.8608,17800.0
2014-10-07 13:50:00,75.2,75.26,75.15,75.22,27700.0,55.8608,55.9053,55.8236,55.8756,27700.0
2014-10-07 13:55:00,75.21,75.28,75.2,75.25,18000.0,55.8682,55.9202,55.8608,55.8979,18000.0
2014-10-07 14:00:00,75.25,75.26,75.17,75.21,22500.0,55.8979,55.9053,55.8385,55.8682,22500.0
2014-10-07 14:05:00,75.2,75.25,75.16,75.22,25700.0,55.8608,55.8979,55.8311,55.8756,25700.0
2014-10-07 14:10:00,75.23,75.26,75.18,75.22,25000.0,55.8831,55.9053,55.8459,55.8756,25000.0
2014-10-07 14:15:00,75.22,75.22,75.14,75.22,15100.0,55.8756,55.8756,55.8162,55.8756,15100.0
2014-10-07 14:20:00,75.21,75.22,75.08,75.11,17100.0,55.8682,55.8756,55.7716,55.7939,17100.0
2014-10-07 14:25:00,75.11,75.2,75.0,75.06,27100.0,55.7939,55.8608,55.7122,55.7568,27100.0
2014-10-07 14:30:00,75.04,75.06,74.93,75.05,60800.0,55.7419,55.7568,55.6602,55.7494,60800.0
2014-10-07 14:35:00,75.05,75.05,74.99,75.03,74200.0,55.7494,55.7494,55.7048,55.7345,74200.0
2014-10-07 14:40:00,75.03,75.08,74.99,75.08,54300.0,55.7345,55.7716,55.7048,55.7716,54300.0
2014-10-07 14:45:00,75.1,75.17,74.99,75.12,126000.0,55.7865,55.8385,55.7048,55.8014,126000.0
2014-10-07 14:50:00,75.12,75.16,75.08,75.16,41400.0,55.8014,55.8311,55.7716,55.8311,41400.0
2014-10-07 14:55:00,75.15,75.21,75.14,75.19,29900.0,55.8236,55.8682,55.8162,55.8534,29900.0
2014-10-07 15:00:00,75.18,75.21,75.13,75.21,36700.0,55.8459,55.8682,55.8088,55.8682,36700.0
2014-10-07 15:05:00,75.22,75.24,75.13,75.14,24300.0,55.8756,55.8905,55.8088,55.8162,24300.0
2014-10-07 15:10:00,75.15,75.15,74.97,75.01,32700.0,55.8236,55.8236,55.6899,55.7196,32700.0
2014-10-07 15:15:00,75.01,75.01,74.86,74.86,24900.0,55.7196,55.7196,55.6082,55.6082,24900.0
2014-10-07 15:20:00,74.87,74.89,74.71,74.75,27900.0,55.6156,55.6305,55.4968,55.5265,27900.0
2014-10-07 15:25:00,74.76,74.82,74.76,74.82,29800.0,55.5339,55.5785,55.5339,55.5785,29800.0
2014-10-07 15:30:00,74.82,74.88,74.8,74.86,31800.0,55.5785,55.6231,55.5636,55.6082,31800.0
2014-10-07 15:35:00,74.86,74.86,74.77,74.77,52900.0,55.6082,55.6082,55.5414,55.5414,52900.0
2014-10-07 15:40:00,74.78,74.8,74.74,74.75,59700.0,55.5488,55.5636,55.5191,55.5265,59700.0
2014-10-07 15:45:00,74.75,74.87,74.74,74.82,129500.0,55.5265,55.6156,55.5191,55.5785,129500.0
2014-10-07 15:50:00,74.82,74.82,74.65,74.69,79700.0,55.5785,55.5785,55.4522,55.4819,79700.0
2014-10-07 15:55:00,74.69,74.69,74.48,74.49,206400.0,55.4819,55.4819,55.3259,55.3334,206400.0
2014-10-08 09:30:00,74.73,74.73,74.52,74.65,23300.0,55.5116,55.5116,55.3557,55.4522,23300.0
2014-10-08 09:35:00,74.72,75.04,74.72,74.98,12500.0,55.5042,55.7419,55.5042,55.6974,12500.0
2014-10-08 09:40:00,75.0,75.0,74.85,74.9,13300.0,55.7122,55.7122,55.6008,55.6379,13300.0
2014-10-08 09:45:00,74.92,74.96,74.68,74.74,22600.0,55.6528,55.6825,55.4745,55.5191,22600.0
2014-10-08 09:50:00,74.75,74.77,74.57,74.63,17800.0,55.5265,55.5414,55.3928,55.4374,17800.0
2014-10-08 09:55:00,74.63,74.68,74.55,74.63,23800.0,55.4374,55.4745,55.3779,55.4374,23800.0
2014-10-08 10:00:00,74.68,74.74,74.53,74.56,24700.0,55.4745,55.5191,55.3631,55.3854,24700.0
2014-10-08 10:05:00,74.56,74.72,74.54,74.66,29600.0,55.3854,55.5042,55.3705,55.4597,29600.0
2014-10-08 10:10:00,74.69,74.94,74.68,74.85,23200.0,55.4819,55.6676,55.4745,55.6008,23200.0
2014-10-08 10:15:00,74.85,74.88,74.79,74.8,13000.0,55.6008,55.6231,55.5562,55.5636,13000.0
2014-10-08 10:20:00,74.81,74.86,74.75,74.79,20400.0,55.5711,55.6082,55.5265,55.5562,20400.0
2014-10-08 10:25:00,74.78,74.99,74.76,74.93,24500.0,55.5488,55.7048,55.5339,55.6602,24500.0
2014-10-08 10:30:00,74.95,75.0,74.84,74.91,14500.0,55.6751,55.7122,55.5934,55.6454,14500.0
2014-10-08 10:35:00,74.93,74.97,74.77,74.87,22000.0,55.6602,55.6899,55.5414,55.6156,22000.0
2014-10-08 10:40:00,74.87,74.95,74.7,74.76,32400.0,55.6156,55.6751,55.4894,55.5339,32400.0
2014-10-08 10:45:00,74.74,74.79,74.66,74.79,49500.0,55.5191,55.5562,55.4597,55.5562,49500.0
2014-10-08 10:50:00,74.82,74.86,74.75,74.77,16600.0,55.5785,55.6082,55.5265,55.5414,16600.0
2014-10-08 10:55:00,74.79,74.88,74.76,74.81,13300.0,55.5562,55.6231,55.5339,55.5711,13300.0
2014-10-08 11:00:00,74.8,74.89,74.76,74.76,17700.0,55.5636,55.6305,55.5339,55.5339,17700.0
2014-10-08 11:05:00,74.76,74.88,74.76,74.87,12500.0,55.5339,55.6231,55.5339,55.6156,12500.0
2014-10-08 11:10:00,74.89,74.94,74.86,74.9,12200.0,55.6305,55.6676,55.6082,55.6379,12200.0
2014-10-08 11:15:00,74.91,74.91,74.79,74.84,18500.0,55.6454,55.6454,55.5562,55.5934,18500.0
2014-10-08 11:20:00,74.83,75.02,74.81,74.99,20600.0,55.5859,55.7271,55.5711,55.7048,20600.0
2014-10-08 11:25:00,74.98,75.15,74.92,75.13,19400.0,55.6974,55.8236,55.6528,55.8088,19400.0
2014-10-08 11:30:00,75.11,75.13,75.07,75.07,22400.0,55.7939,55.8088,55.7642,55.7642,22400.0
2014-10-08 11:35:00,75.07,75.07,74.99,75.0,17500.0,55.7642,55.7642,55.7048,55.7122,17500.0
2014-10-08 11:40:00,75.01,75.09,75.0,75.07,13100.0,55.7196,55.7791,55.7122,55.7642,13100.0
2014-10-08 11:45:00,75.07,75.1,75.01,75.05,6100.0,55.7642,55.7865,55.7196,55.7494,6100.0
2014-10-08 11:50:00,75.06,75.09,74.99,75.08,15300.0,55.7568,55.7791,55.7048,55.7716,15300.0
2014-10-08 11:55:00,75.06,75.09,74.96,75.07,21200.0,55.7568,55.7791,55.6825,55.7642,21200.0
2014-10-08 12:00:00,75.07,75.17,75.07,75.14,29900.0,55.7642,55.8385,55.7642,55.8162,29900.0
2014-10-08 12:05:00,75.15,75.22,75.15,75.22,10100.0,55.8236,55.8756,55.8236,55.8756,10100.0
2014-10-08 12:10:00,75.21,75.32,75.2,75.31,72900.0,55.8682,55.9499,55.8608,55.9425,72900.0
2014-10-08 12:15:00,75.31,75.33,75.23,75.27,11900.0,55.9425,55.9573,55.8831,55.9128,11900.0
2014-10-08 12:20:00,75.26,75.33,75.25,75.28,8500.0,55.9053,55.9573,55.8979,55.9202,8500.0
2014-10-08 12:25:00,75.27,75.31,75.23,75.24,7800.0,55.9128,55.9425,55.8831,55.8905,7800.0
2014-10-08 12:30:00,75.24,75.27,75.21,75.27,7100.0,55.8905,55.9128,55.8682,55.9128,7100.0
2014-10-08 12:35:00,75.26,75.32,75.24,75.28,13200.0,55.9053,55.9499,55.8905,55.9202,13200.0
2014-10-08 12:40:00,75.29,75.31,75.25,75.28,10400.0,55.9276,55.9425,55.8979,55.9202,10400.0
2014-10-08 12:45:00,75.28,75.28,75.2,75.26,7700.0,55.9202,55.9202,55.8608,55.9053,7700.0
2014-10-08 12:50:00,75.27,75.3,75.23,75.24,10400.0,55.9128,55.9351,55.8831,55.8905,10400.0
2014-10-08 12:55:00,75.23,75.29,75.22,75.29,9600.0,55.8831,55.9276,55.8756,55.9276,9600.0
2014-10-08 13:00:00,75.3,75.39,75.25,75.39,18900.0,55.9351,56.0019,55.8979,56.0019,18900.0
2014-10-08 13:05:00,75.37,75.38,75.3,75.32,17600.0,55.9871,55.9945,55.9351,55.9499,17600.0
2014-10-08 13:10:00,75.31,75.39,75.29,75.37,14100.0,55.9425,56.0019,55.9276,55.9871,14100.0
2014-10-08 13:15:00,75.36,75.39,75.34,75.35,16500.0,55.9796,56.0019,55.9648,55.9722,16500.0
2014-10-08 13:20:00,75.34,75.35,75.3,75.31,11200.0,55.9648,55.9722,55.9351,55.9425,11200.0
2014-10-08 13:25:00,75.3,75.32,75.28,75.28,7000.0,55.9351,55.9499,55.9202,55.9202,7000.0
2014-10-08 13:30:00,75.28,75.31,75.25,75.3,10100.0,55.9202,55.9425,55.8979,55.9351,10100.0
2014-10-08 13:35:00,75.3,75.47,75.3,75.47,13400.0,55.9351,56.0613,55.9351,56.0613,13400.0
2014-10-08 13:40:00,75.45,75.55,75.43,75.54,13400.0,56.0465,56.1208,56.0316,56.1133,13400.0
2014-10-08 13:45:00,75.55,75.67,75.55,75.64,20700.0,56.1208,56.2099,56.1208,56.1876,20700.0
2014-10-08 13:50:00,75.65,75.67,75.61,75.61,10500.0,56.1951,56.2099,56.1653,56.1653,10500.0
2014-10-08 13:55:00,75.61,75.68,75.61,75.66,13400.0,56.1653,56.2173,56.1653,56.2025,13400.0
2014-10-08 14:00:00,75.65,75.91,75.65,75.78,29200.0,56.1951,56.3882,56.1951,56.2916,29200.0
2014-10-08 14:05:00,75.78,75.89,75.75,75.88,15900.0,56.2916,56.3733,56.2693,56.3659,15900.0
2014-10-08 14:10:00,75.88,76.03,75.88,75.97,17600.0,56.3659,56.4773,56.3659,56.4328,17600.0
2014-10-08 14:15:00,75.97,76.11,75.94,76.1,16400.0,56.4328,56.5368,56.4105,56.5293,16400.0
2014-10-08 14:20:00,76.1,76.2,76.1,76.11,20800.0,56.5293,56.6036,56.5293,56.5368,20800.0
2014-10-08 14:25:00,76.13,76.2,76.09,76.14,17000.0,56.5516,56.6036,56.5219,56.559,17000.0
2014-10-08 14:30:00,76.15,76.24,76.13,76.22,28000.0,56.5665,56.6333,56.5516,56.6185,28000.0
2014-10-08 14:35:00,76.24,76.24,76.15,76.17,24700.0,56.6333,56.6333,56.5665,56.5813,24700.0
2014-10-08 14:40:00,76.16,76.19,76.11,76.12,17500.0,56.5739,56.5962,56.5368,56.5442,17500.0
2014-10-08 14:45:00,76.14,76.17,76.11,76.13,16200.0,56.559,56.5813,56.5368,56.5516,16200.0
2014-10-08 14:50:00,76.12,76.16,76.02,76.04,23400.0,56.5442,56.5739,56.4699,56.4848,23400.0
2014-10-08 14:55:00,76.04,76.12,76.02,76.11,16600.0,56.4848,56.5442,56.4699,56.5368,16600.0
2014-10-08 15:00:00,76.11,76.19,76.08,76.13,16600.0,56.5368,56.5962,56.5145,56.5516,16600.0
2014-10-08 15:05:00,76.14,76.24,76.12,76.17,20300.0,56.559,56.6333,56.5442,56.5813,20300.0
2014-10-08 15:10:00,76.17,76.22,76.12,76.21,27200.0,56.5813,56.6185,56.5442,56.611,27200.0
2014-10-08 15:15:00,76.21,76.28,76.2,76.26,49000.0,56.611,56.663,56.6036,56.6482,49000.0
2014-10-08 15:20:00,76.26,76.38,76.24,76.36,31100.0,56.6482,56.7373,56.6333,56.7225,31100.0
2014-10-08 15:25:00,76.37,76.43,76.36,76.39,33800.0,56.7299,56.7745,56.7225,56.7447,33800.0
2014-10-08 15:30:00,76.39,76.39,76.32,76.39,30900.0,56.7447,56.7447,56.6927,56.7447,30900.0
2014-10-08 15:35:00,76.41,76.46,76.4,76.44,33100.0,56.7596,56.7967,56.7522,56.7819,33100.0
2014-10-08 15:40:00,76.43,76.63,76.43,76.57,71700.0,56.7745,56.923,56.7745,56.8785,71700.0
2014-10-08 15:45:00,76.57,76.67,76.54,76.66,50500.0,56.8785,56.9527,56.8562,56.9453,50500.0
2014-10-08 15:50:00,76.66,76.69,76.55,76.59,77400.0,56.9453,56.9676,56.8636,56.8933,77400.0
2014-10-08 15:55:00,76.58,76.69,76.57,76.65,101700.0,56.8859,56.9676,56.8785,56.9379,101700.0
2014-10-09 09:30:00,76.51,76.67,76.45,76.55,18300.0,56.8339,56.9527,56.7893,56.8636,18300.0
2014-10-09 09:35:00,76.56,76.63,76.39,76.61,20900.0,56.871,56.923,56.7447,56.9082,20900.0
2014-10-09 09:40:00,76.62,76.66,76.44,76.59,9500.0,56.9156,56.9453,56.7819,56.8933,9500.0
2014-10-09 09:45:00,76.54,76.57,76.33,76.41,20000.0,56.8562,56.8785,56.7002,56.7596,20000.0
2014-10-09 09:50:00,76.4,76.4,76.25,76.33,6000.0,56.7522,56.7522,56.6408,56.7002,6000.0
2014-10-09 09:55:00,76.35,76.35,76.16,76.2,8200.0,56.715,56.715,56.5739,56.6036,8200.0
2014-10-09 10:00:00,76.22,76.36,76.22,76.33,6100.0,56.6185,56.7225,56.6185,56.7002,6100.0
2014-10-09 10:05:00,76.32,76.33,76.18,76.3,10700.0,56.6927,56.7002,56.5888,56.6779,10700.0
2014-10-09 10:10:00,76.3,76.44,76.22,76.41,7500.0,56.6779,56.7819,56.6185,56.7596,7500.0
2014-10-09 10:15:00,76.38,76.44,76.34,76.35,13300.0,56.7373,56.7819,56.7076,56.715,13300.0
2014-10-09 10:20:00,76.35,76.47,76.33,76.37,4000.0,56.715,56.8042,56.7002,56.7299,4000.0
2014-10-09 10:25:00,76.31,76.44,76.31,76.41,2800.0,56.6853,56.7819,56.6853,56.7596,2800.0
2014-10-09 10:30:00,76.37,76.37,76.19,76.2,9000.0,56.7299,56.7299,56.5962,56.6036,9000.0
2014-10-09 10:35:00,76.23,76.23,76.11,76.13,12900.0,56.6259,56.6259,56.5368,56.5516,12900.0
2014-10-09 10:40:00,76.14,76.23,76.05,76.2,53300.0,56.559,56.6259,56.4922,56.6036,53300.0
2014-10-09 10:45:00,76.2,76.33,76.19,76.26,24400.0,56.6036,56.7002,56.5962,56.6482,24400.0
2014-10-09 10:50:00,76.25,76.28,76.18,76.26,17300.0,56.6408,56.663,56.5888,56.6482,17300.0
2014-10-09 10:55:00,76.27,76.41,76.26,76.41,7200.0,56.6556,56.7596,56.6482,56.7596,7200.0
2014-10-09 11:00:00,76.38,76.4,76.23,76.23,4700.0,56.7373,56.7522,56.6259,56.6259,4700.0
2014-10-09 11:05:00,76.25,76.42,76.23,76.41,16300.0,56.6408,56.767,56.6259,56.7596,16300.0
2014-10-09 11:10:00,76.42,76.52,76.37,76.44,11300.0,56.767,56.8413,56.7299,56.7819,11300.0
2014-10-09 11:15:00,76.47,76.47,76.41,76.42,5600.0,56.8042,56.8042,56.7596,56.767,5600.0
2014-10-09 11:20:00,76.44,76.49,76.37,76.4,6100.0,56.7819,56.819,56.7299,56.7522,6100.0
2014-10-09 11:25:00,76.4,76.42,76.34,76.34,7900.0,56.7522,56.767,56.7076,56.7076,7900.0
2014-10-09 11:30:00,76.36,76.42,76.33,76.41,9800.0,56.7225,56.767,56.7002,56.7596,9800.0
2014-10-09 11:35:00,76.39,76.45,76.31,76.31,15400.0,56.7447,56.7893,56.6853,56.6853,15400.0
2014-10-09 11:40:00,76.3,76.3,76.08,76.08,15300.0,56.6779,56.6779,56.5145,56.5145,15300.0
2014-10-09 11:45:00,76.1,76.16,75.96,76.0,10400.0,56.5293,56.5739,56.4253,56.455,10400.0
2014-10-09 11:50:00,76.01,76.08,75.86,75.93,11000.0,56.4625,56.5145,56.351,56.403,11000.0
2014-10-09 11:55:00,75.9,75.91,75.75,75.86,21500.0,56.3808,56.3882,56.2693,56.351,21500.0
2014-10-09 12:00:00,75.84,75.98,75.83,75.97,7500.0,56.3362,56.4402,56.3288,56.4328,7500.0
2014-10-09 12:05:00,76.0,76.02,75.94,75.96,11800.0,56.455,56.4699,56.4105,56.4253,11800.0
2014-10-09 12:10:00,75.95,76.06,75.94,76.03,25800.0,56.4179,56.4996,56.4105,56.4773,25800.0
2014-10-09 12:15:00,76.01,76.05,75.88,76.0,33000.0,56.4625,56.4922,56.3659,56.455,33000.0
2014-10-09 12:20:00,75.99,76.0,75.93,75.95,8500.0,56.4476,56.455,56.403,56.4179,8500.0
2014-10-09 12:25:00,75.94,75.95,75.77,75.84,15200.0,56.4105,56.4179,56.2842,56.3362,15200.0
2014-10-09 12:30:00,75.83,75.84,75.76,75.81,8000.0,56.3288,56.3362,56.2768,56.3139,8000.0
2014-10-09 12:35:00,75.81,75.85,75.77,75.8,8700.0,56.3139,56.3436,56.2842,56.3065,8700.0
2014-10-09 12:40:00,75.8,75.89,75.78,75.89,7800.0,56.3065,56.3733,56.2916,56.3733,7800.0
2014-10-09 12:45:00,75.88,75.88,75.79,75.82,6300.0,56.3659,56.3659,56.299,56.3213,6300.0
2014-10-09 12:50:00,75.83,75.83,75.76,75.8,10200.0,56.3288,56.3288,56.2768,56.3065,10200.0
2014-10-09 12:55:00,75.79,75.9,75.77,75.9,12200.0,56.299,56.3808,56.2842,56.3808,12200.0
2014-10-09 13:00:00,75.86,75.87,75.78,75.8,15200.0,56.351,56.3585,56.2916,56.3065,15200.0
2014-10-09 13:05:00,75.81,75.83,75.59,75.63,6700.0,56.3139,56.3288,56.1505,56.1802,6700.0
2014-10-09 13:10:00,75.64,75.68,75.54,75.62,21900.0,56.1876,56.2173,56.1133,56.1728,21900.0
2014-10-09 13:15:00,75.58,75.72,75.57,75.68,7800.0,56.1431,56.2471,56.1356,56.2173,7800.0
2014-10-09 13:20:00,75.69,75.93,75.69,75.89,7300.0,56.2248,56.403,56.2248,56.3733,7300.0
2014-10-09 13:25:00,75.87,75.87,75.76,75.77,7000.0,56.3585,56.3585,56.2768,56.2842,7000.0
2014-10-09 13:30:00,75.77,75.89,75.72,75.87,9900.0,56.2842,56.3733,56.2471,56.3585,9900.0
2014-10-09 13:35:00,75.91,76.02,75.9,76.02,10500.0,56.3882,56.4699,56.3808,56.4699,10500.0
2014-10-09 13:40:00,76.03,76.03,75.92,75.97,6400.0,56.4773,56.4773,56.3956,56.4328,6400.0
2014-10-09 13:45:00,75.99,76.02,75.9,75.93,8300.0,56.4476,56.4699,56.3808,56.403,8300.0
2014-10-09 13:50:00,75.94,75.98,75.72,75.73,10700.0,56.4105,56.4402,56.2471,56.2545,10700.0
2014-10-09 13:55:00,75.74,75.87,75.74,75.8,5100.0,56.2619,56.3585,56.2619,56.3065,5100.0
2014-10-09 14:00:00,75.78,75.78,75.63,75.64,6900.0,56.2916,56.2916,56.1802,56.1876,6900.0
2014-10-09 14:05:00,75.67,75.71,75.63,75.68,12000.0,56.2099,56.2396,56.1802,56.2173,12000.0
2014-10-09 14:10:00,75.68,75.71,75.62,75.63,14000.0,56.2173,56.2396,56.1728,56.1802,14000.0
2014-10-09 14:15:00,75.63,75.72,75.52,75.59,17600.0,56.1802,56.2471,56.0985,56.1505,17600.0
2014-10-09 14:20:00,75.59,75.62,75.53,75.56,7600.0,56.1505,56.1728,56.1059,56.1282,7600.0
2014-10-09 14:25:00,75.57,75.69,75.53,75.56,10600.0,56.1356,56.2248,56.1059,56.1282,10600.0
2014-10-09 14:30:00,75.55,75.64,75.46,75.57,21800.0,56.1208,56.1876,56.0539,56.1356,21800.0
2014-10-09 14:35:00,75.58,75.79,75.58,75.72,14300.0,56.1431,56.299,56.1431,56.2471,14300.0
2014-10-09 14:40:00,75.7,75.83,75.67,75.74,13500.0,56.2322,56.3288,56.2099,56.2619,13500.0
2014-10-09 14:45:00,75.76,75.78,75.59,75.67,12200.0,56.2768,56.2916,56.1505,56.2099,12200.0
2014-10-09 14:50:00,75.64,75.79,75.63,75.72,9300.0,56.1876,56.299,56.1802,56.2471,9300.0
2014-10-09 14:55:00,75.71,75.71,75.56,75.56,10600.0,56.2396,56.2396,56.1282,56.1282,10600.0
2014-10-09 15:00:00,75.54,75.63,75.45,75.61,14100.0,56.1133,56.1802,56.0465,56.1653,14100.0
2014-10-09 15:05:00,75.61,75.67,75.5,75.51,20900.0,56.1653,56.2099,56.0836,56.0911,20900.0
2014-10-09 15:10:00,75.56,75.75,75.55,75.71,18300.0,56.1282,56.2693,56.1208,56.2396,18300.0
2014-10-09 15:15:00,75.68,75.78,75.6,75.72,13900.0,56.2173,56.2916,56.1579,56.2471,13900.0
2014-10-09 15:20:00,75.72,75.72,75.57,75.71,22300.0,56.2471,56.2471,56.1356,56.2396,22300.0
2014-10-09 15:25:00,75.71,75.79,75.66,75.67,27000.0,56.2396,56.299,56.2025,56.2099,27000.0
2014-10-09 15:30:00,75.67,75.8,75.64,75.77,29200.0,56.2099,56.3065,56.1876,56.2842,29200.0
2014-10-09 15:35:00,75.77,75.82,75.66,75.66,25000.0,56.2842,56.3213,56.2025,56.2025,25000.0
2014-10-09 15:40:00,75.68,75.73,75.52,75.55,37600.0,56.2173,56.2545,56.0985,56.1208,37600.0
2014-10-09 15:45:00,75.51,75.52,75.4,75.42,36600.0,56.0911,56.0985,56.0093,56.0242,36600.0
2014-10-09 15:50:00,75.42,75.51,75.38,75.49,43500.0,56.0242,56.0911,55.9945,56.0762,43500.0
2014-10-09 15:55:00,75.45,75.55,75.4,75.41,87700.0,56.0465,56.1208,56.0093,56.0168,87700.0
2014-10-10 09:30:00,75.62,75.94,75.62,75.92,52400.0,56.1728,56.4105,56.1728,56.3956,52400.0
2014-10-10 09:35:00,75.94,76.26,75.83,76.17,35600.0,56.4105,56.6482,56.3288,56.5813,35600.0
2014-10-10 09:40:00,76.2,76.29,76.11,76.29,24900.0,56.6036,56.6705,56.5368,56.6705,24900.0
2014-10-10 09:45:00,76.3,76.34,76.09,76.19,20700.0,56.6779,56.7076,56.5219,56.5962,20700.0
2014-10-10 09:50:00,76.19,76.32,76.14,76.21,97100.0,56.5962,56.6927,56.559,56.611,97100.0
2014-10-10 09:55:00,76.23,76.24,76.01,76.09,16100.0,56.6259,56.6333,56.4625,56.5219,16100.0
2014-10-10 10:00:00,76.08,76.12,75.88,75.92,16900.0,56.5145,56.5442,56.3659,56.3956,16900.0
2014-10-10 10:05:00,75.95,76.01,75.86,75.88,25500.0,56.4179,56.4625,56.351,56.3659,25500.0
2014-10-10 10:10:00,75.9,75.92,75.75,75.78,22400.0,56.3808,56.3956,56.2693,56.2916,22400.0
2014-10-10 10:15:00,75.79,75.79,75.58,75.73,7900.0,56.299,56.299,56.1431,56.2545,7900.0
2014-10-10 10:20:00,75.72,75.73,75.6,75.65,5000.0,56.2471,56.2545,56.1579,56.1951,5000.0
2014-10-10 10:25:00,75.6,75.72,75.6,75.68,12900.0,56.1579,56.2471,56.1579,56.2173,12900.0
2014-10-10 10:30:00,75.69,75.7,75.51,75.7,12000.0,56.2248,56.2322,56.0911,56.2322,12000.0
2014-10-10 10:35:00,75.68,75.82,75.65,75.82,9100.0,56.2173,56.3213,56.1951,56.3213,9100.0
2014-10-10 10:40:00,75.81,75.9,75.78,75.9,28100.0,56.3139,56.3808,56.2916,56.3808,28100.0
2014-10-10 10:45:00,75.89,76.01,75.75,75.96,31800.0,56.3733,56.4625,56.2693,56.4253,31800.0
2014-10-10 10:50:00,75.98,76.2,75.98,76.07,29400.0,56.4402,56.6036,56.4402,56.507,29400.0
2014-10-10 10:55:00,76.05,76.11,75.97,76.03,10000.0,56.4922,56.5368,56.4328,56.4773,10000.0
2014-10-10 11:00:00,76.05,76.14,76.02,76.09,9700.0,56.4922,56.559,56.4699,56.5219,9700.0
2014-10-10 11:05:00,76.09,76.2,76.06,76.13,27000.0,56.5219,56.6036,56.4996,56.5516,27000.0
2014-10-10 11:10:00,76.12,76.12,75.97,76.09,22100.0,56.5442,56.5442,56.4328,56.5219,22100.0
2014-10-10 11:15:00,76.08,76.11,76.03,76.05,28200.0,56.5145,56.5368,56.4773,56.4922,28200.0
2014-10-10 11:20:00,76.03,76.17,76.03,76.1,18100.0,56.4773,56.5813,56.4773,56.5293,18100.0
2014-10-10 11:25:00,76.1,76.13,76.03,76.07,16800.0,56.5293,56.5516,56.4773,56.507,16800.0
2014-10-10 11:30:00,76.06,76.12,76.04,76.09,15500.0,56.4996,56.5442,56.4848,56.5219,15500.0
2014-10-10 11:35:00,76.13,76.15,76.1,76.1,6300.0,56.5516,56.5665,56.5293,56.5293,6300.0
2014-10-10 11:40:00,76.08,76.11,75.98,76.06,24300.0,56.5145,56.5368,56.4402,56.4996,24300.0
2014-10-10 11:45:00,76.04,76.08,76.01,76.07,22000.0,56.4848,56.5145,56.4625,56.507,22000.0
2014-10-10 11:50:00,76.16,76.16,76.07,76.1,3900.0,56.5739,56.5739,56.507,56.5293,3900.0
2014-10-10 11:55:00,76.08,76.13,76.04,76.09,11500.0,56.5145,56.5516,56.4848,56.5219,11500.0
2014-10-10 12:00:00,76.1,76.32,76.09,76.31,17000.0,56.5293,56.6927,56.5219,56.6853,17000.0
2014-10-10 12:05:00,76.31,76.31,76.16,76.17,25300.0,56.6853,56.6853,56.5739,56.5813,25300.0
2014-10-10 12:10:00,76.17,76.28,76.14,76.26,9700.0,56.5813,56.663,56.559,56.6482,9700.0
2014-10-10 12:15:00,76.21,76.25,76.11,76.13,15000.0,56.611,56.6408,56.5368,56.5516,15000.0
2014-10-10 12:20:00,76.13,76.19,76.1,76.14,16600.0,56.5516,56.5962,56.5293,56.559,16600.0
2014-10-10 12:25:00,76.15,76.23,76.15,76.2,11100.0,56.5665,56.6259,56.5665,56.6036,11100.0
2014-10-10 12:30:00,76.23,76.36,76.18,76.36,43400.0,56.6259,56.7225,56.5888,56.7225,43400.0
2014-10-10 12:35:00,76.36,76.39,76.22,76.22,4900.0,56.7225,56.7447,56.6185,56.6185,4900.0
2014-10-10 12:40:00,76.25,76.31,76.23,76.25,3700.0,56.6408,56.6853,56.6259,56.6408,3700.0
2014-10-10 12:45:00,76.31,76.34,76.22,76.32,5300.0,56.6853,56.7076,56.6185,56.6927,5300.0
2014-10-10 12:50:00,76.31,76.34,76.25,76.3,37300.0,56.6853,56.7076,56.6408,56.6779,37300.0
2014-10-10 12:55:00,76.3,76.3,76.2,76.22,8700.0,56.6779,56.6779,56.6036,56.6185,8700.0
2014-10-10 13:00:00,76.22,76.22,76.09,76.11,13000.0,56.6185,56.6185,56.5219,56.5368,13000.0
2014-10-10 13:05:00,76.11,76.24,76.09,76.2,17800.0,56.5368,56.6333,56.5219,56.6036,17800.0
2014-10-10 13:10:00,76.17,76.21,76.15,76.17,13300.0,56.5813,56.611,56.5665,56.5813,13300.0
2014-10-10 13:15:00,76.16,76.18,76.11,76.12,15100.0,56.5739,56.5888,56.5368,56.5442,15100.0
2014-10-10 13:20:00,76.11,76.16,76.11,76.12,14500.0,56.5368,56.5739,56.5368,56.5442,14500.0
2014-10-10 13:25:00,76.12,76.14,76.08,76.13,35300.0,56.5442,56.559,56.5145,56.5516,35300.0
2014-10-10 13:30:00,76.12,76.17,76.11,76.13,6800.0,56.5442,56.5813,56.5368,56.5516,6800.0
2014-10-10 13:35:00,76.12,76.3,76.11,76.25,16900.0,56.5442,56.6779,56.5368,56.6408,16900.0
2014-10-10 13:40:00,76.26,76.31,76.2,76.27,21700.0,56.6482,56.6853,56.6036,56.6556,21700.0
2014-10-10 13:45:00,76.26,76.26,76.09,76.18,12200.0,56.6482,56.6482,56.5219,56.5888,12200.0
2014-10-10 13:50:00,76.19,76.2,76.12,76.17,9600.0,56.5962,56.6036,56.5442,56.5813,9600.0
2014-10-10 13:55:00,76.18,76.25,76.16,76.24,17100.0,56.5888,56.6408,56.5739,56.6333,17100.0
2014-10-10 14:00:00,76.25,76.28,76.19,76.24,19300.0,56.6408,56.663,56.5962,56.6333,19300.0
2014-10-10 14:05:00,76.23,76.33,76.2,76.26,19700.0,56.6259,56.7002,56.6036,56.6482,19700.0
2014-10-10 14:10:00,76.25,76.27,76.2,76.22,22900.0,56.6408,56.6556,56.6036,56.6185,22900.0
2014-10-10 14:15:00,76.22,76.28,76.1,76.12,24100.0,56.6185,56.663,56.5293,56.5442,24100.0
2014-10-10 14:20:00,76.13,76.18,76.08,76.15,10500.0,56.5516,56.5888,56.5145,56.5665,10500.0
2014-10-10 14:25:00,76.15,76.15,76.06,76.11,23300.0,56.5665,56.5665,56.4996,56.5368,23300.0
2014-10-10 14:30:00,76.1,76.16,76.07,76.12,39900.0,56.5293,56.5739,56.507,56.5442,39900.0
2014-10-10 14:35:00,76.12,76.13,76.01,76.03,32500.0,56.5442,56.5516,56.4625,56.4773,32500.0
2014-10-10 14:40:00,76.03,76.11,75.97,76.1,31700.0,56.4773,56.5368,56.4328,56.5293,31700.0
2014-10-10 14:45:00,76.09,76.11,76.06,76.09,26500.0,56.5219,56.5368,56.4996,56.5219,26500.0
2014-10-10 14:50:00,76.1,76.11,76.05,76.09,29300.0,56.5293,56.5368,56.4922,56.5219,29300.0
2014-10-10 14:55:00,76.08,76.14,75.98,76.01,27400.0,56.5145,56.559,56.4402,56.4625,27400.0
2014-10-10 15:00:00,76.0,76.04,75.93,75.94,22000.0,56.455,56.4848,56.403,56.4105,22000.0
2014-10-10 15:05:00,75.95,76.01,75.92,75.94,40100.0,56.4179,56.4625,56.3956,56.4105,40100.0
2014-10-10 15:10:00,75.94,76.06,75.94,76.04,27600.0,56.4105,56.4996,56.4105,56.4848,27600.0
2014-10-10 15:15:00,76.01,76.03,75.96,76.0,62300.0,56.4625,56.4773,56.4253,56.455,62300.0
2014-10-10 15:20:00,76.0,76.03,75.95,75.99,36200.0,56.455,56.4773,56.4179,56.4476,36200.0
2014-10-10 15:25:00,76.0,76.04,75.97,76.04,69100.0,56.455,56.4848,56.4328,56.4848,69100.0
2014-10-10 15:30:00,76.03,76.08,75.95,75.98,70000.0,56.4773,56.5145,56.4179,56.4402,70000.0
2014-10-10 15:35:00,75.99,76.03,75.96,75.98,55900.0,56.4476,56.4773,56.4253,56.4402,55900.0
2014-10-10 15:40:00,75.98,75.99,75.88,75.91,65000.0,56.4402,56.4476,56.3659,56.3882,65000.0
2014-10-10 15:45:00,75.9,75.92,75.75,75.77,67900.0,56.3808,56.3956,56.2693,56.2842,67900.0
2014-10-10 15:50:00,75.77,75.79,75.66,75.66,110600.0,56.2842,56.299,56.2025,56.2025,110600.0
2014-10-10 15:55:00,75.65,75.67,75.52,75.53,243400.0,56.1951,56.2099,56.0985,56.1059,243400.0
2014-10-13 09:30:00,75.42,75.42,75.15,75.2,27600.0,56.0242,56.0242,55.8236,55.8608,27600.0
2014-10-13 09:35:00,75.2,75.27,75.12,75.14,12300.0,55.8608,55.9128,55.8014,55.8162,12300.0
2014-10-13 09:40:00,75.19,75.31,75.16,75.26,17400.0,55.8534,55.9425,55.8311,55.9053,17400.0
2014-10-13 09:45:00,75.26,75.32,75.15,75.19,19700.0,55.9053,55.9499,55.8236,55.8534,19700.0
2014-10-13 09:50:00,75.21,75.21,75.0,75.03,26900.0,55.8682,55.8682,55.7122,55.7345,26900.0
2014-10-13 09:55:00,75.03,75.05,74.88,74.94,64700.0,55.7345,55.7494,55.6231,55.6676,64700.0
2014-10-13 10:00:00,74.99,75.02,74.79,74.84,16900.0,55.7048,55.7271,55.5562,55.5934,16900.0
2014-10-13 10:05:00,74.87,74.96,74.86,74.92,20200.0,55.6156,55.6825,55.6082,55.6528,20200.0
2014-10-13 10:10:00,74.95,74.95,74.87,74.91,19200.0,55.6751,55.6751,55.6156,55.6454,19200.0
2014-10-13 10:15:00,74.91,74.93,74.65,74.66,43600.0,55.6454,55.6602,55.4522,55.4597,43600.0
2014-10-13 10:20:00,74.66,74.75,74.65,74.68,24900.0,55.4597,55.5265,55.4522,55.4745,24900.0
2014-10-13 10:25:00,74.66,74.66,74.54,74.56,14000.0,55.4597,55.4597,55.3705,55.3854,14000.0
2014-10-13 10:30:00,74.53,74.65,74.52,74.64,23200.0,55.3631,55.4522,55.3557,55.4448,23200.0
2014-10-13 10:35:00,74.63,74.68,74.56,74.65,20700.0,55.4374,55.4745,55.3854,55.4522,20700.0
2014-10-13 10:40:00,74.63,74.69,74.53,74.53,20600.0,55.4374,55.4819,55.3631,55.3631,20600.0
2014-10-13 10:45:00,74.55,74.67,74.52,74.61,19700.0,55.3779,55.4671,55.3557,55.4225,19700.0
2014-10-13 10:50:00,74.6,74.74,74.56,74.74,13600.0,55.4151,55.5191,55.3854,55.5191,13600.0
2014-10-13 10:55:00,74.74,74.85,74.73,74.79,32200.0,55.5191,55.6008,55.5116,55.5562,32200.0
2014-10-13 11:00:00,74.8,74.88,74.77,74.86,33000.0,55.5636,55.6231,55.5414,55.6082,33000.0
2014-10-13 11:05:00,74.85,74.93,74.85,74.91,20900.0,55.6008,55.6602,55.6008,55.6454,20900.0
2014-10-13 11:10:00,74.9,74.97,74.87,74.93,31600.0,55.6379,55.6899,55.6156,55.6602,31600.0
2014-10-13 11:15:00,74.93,74.97,74.87,74.87,49100.0,55.6602,55.6899,55.6156,55.6156,49100.0
2014-10-13 11:20:00,74.87,74.95,74.83,74.94,73100.0,55.6156,55.6751,55.5859,55.6676,73100.0
2014-10-13 11:25:00,74.94,74.95,74.87,74.93,20400.0,55.6676,55.6751,55.6156,55.6602,20400.0
2014-10-13 11:30:00,74.94,75.06,74.91,75.06,28800.0,55.6676,55.7568,55.6454,55.7568,28800.0
2014-10-13 11:35:00,75.05,75.15,75.02,75.09,23600.0,55.7494,55.8236,55.7271,55.7791,23600.0
2014-10-13 11:40:00,75.09,75.23,75.09,75.2,25300.0,55.7791,55.8831,55.7791,55.8608,25300.0
2014-10-13 11:45:00,75.2,75.36,75.19,75.25,47900.0,55.8608,55.9796,55.8534,55.8979,47900.0
2014-10-13 11:50:00,75.26,75.32,75.23,75.29,4900.0,55.9053,55.9499,55.8831,55.9276,4900.0
2014-10-13 11:55:00,75.28,75.33,75.27,75.29,7500.0,55.9202,55.9573,55.9128,55.9276,7500.0
2014-10-13 12:00:00,75.3,75.33,75.16,75.24,4500.0,55.9351,55.9573,55.8311,55.8905,4500.0
2014-10-13 12:05:00,75.24,75.25,75.11,75.14,2200.0,55.8905,55.8979,55.7939,55.8162,2200.0
2014-10-13 12:10:00,75.15,75.18,75.07,75.08,8300.0,55.8236,55.8459,55.7642,55.7716,8300.0
2014-10-13 12:15:00,75.07,75.15,75.03,75.12,14300.0,55.7642,55.8236,55.7345,55.8014,14300.0
2014-10-13 12:20:00,75.14,75.17,75.09,75.13,11900.0,55.8162,55.8385,55.7791,55.8088,11900.0
2014-10-13 12:25:00,75.14,75.25,75.12,75.25,10700.0,55.8162,55.8979,55.8014,55.8979,10700.0
2014-10-13 12:30:00,75.28,75.35,75.27,75.35,14200.0,55.9202,55.9722,55.9128,55.9722,14200.0
2014-10-13 12:35:00,75.35,75.4,75.32,75.38,8000.0,55.9722,56.0093,55.9499,55.9945,8000.0
2014-10-13 12:40:00,75.38,75.47,75.36,75.36,17700.0,55.9945,56.0613,55.9796,55.9796,17700.0
2014-10-13 12:45:00,75.35,75.35,75.24,75.25,8900.0,55.9722,55.9722,55.8905,55.8979,8900.0
2014-10-13 12:50:00,75.25,75.33,75.23,75.33,2700.0,55.8979,55.9573,55.8831,55.9573,2700.0
2014-10-13 12:55:00,75.3,75.3,75.25,75.25,3200.0,55.9351,55.9351,55.8979,55.8979,3200.0
2014-10-13 13:00:00,75.25,75.33,75.24,75.31,4400.0,55.8979,55.9573,55.8905,55.9425,4400.0
2014-10-13 13:05:00,75.32,75.32,75.2,75.23,6100.0,55.9499,55.9499,55.8608,55.8831,6100.0
2014-10-13 13:10:00,75.21,75.21,75.07,75.07,10100.0,55.8682,55.8682,55.7642,55.7642,10100.0
2014-10-13 13:15:00,75.08,75.08,74.88,74.98,8900.0,55.7716,55.7716,55.6231,55.6974,8900.0
2014-10-13 13:20:00,74.97,75.02,74.9,74.91,3600.0,55.6899,55.7271,55.6379,55.6454,3600.0
2014-10-13 13:25:00,74.9,75.07,74.89,75.07,10200.0,55.6379,55.7642,55.6305,55.7642,10200.0
2014-10-13 13:30:00,75.03,75.09,74.97,74.99,8100.0,55.7345,55.7791,55.6899,55.7048,8100.0
2014-10-13 13:35:00,74.98,75.11,74.98,75.05,6700.0,55.6974,55.7939,55.6974,55.7494,6700.0
2014-10-13 13:40:00,75.02,75.05,74.95,74.98,11800.0,55.7271,55.7494,55.6751,55.6974,11800.0
2014-10-13 13:45:00,74.97,75.0,74.87,74.89,20100.0,55.6899,55.7122,55.6156,55.6305,20100.0
2014-10-13 13:50:00,74.9,74.99,74.87,74.91,18500.0,55.6379,55.7048,55.6156,55.6454,18500.0
2014-10-13 13:55:00,74.91,74.93,74.86,74.91,39700.0,55.6454,55.6602,55.6082,55.6454,39700.0
2014-10-13 14:00:00,74.92,74.96,74.87,74.91,22200.0,55.6528,55.6825,55.6156,55.6454,22200.0
2014-10-13 14:05:00,74.91,74.99,74.89,74.98,21200.0,55.6454,55.7048,55.6305,55.6974,21200.0
2014-10-13 14:10:00,74.98,74.99,74.89,74.95,57500.0,55.6974,55.7048,55.6305,55.6751,57500.0
2014-10-13 14:15:00,74.99,75.0,74.86,74.86,19000.0,55.7048,55.7122,55.6082,55.6082,19000.0
2014-10-13 14:20:00,74.86,74.93,74.83,74.85,10500.0,55.6082,55.6602,55.5859,55.6008,10500.0
2014-10-13 14:25:00,74.87,74.94,74.86,74.94,7500.0,55.6156,55.6676,55.6082,55.6676,7500.0
2014-10-13 14:30:00,74.93,74.93,74.82,74.85,6600.0,55.6602,55.6602,55.5785,55.6008,6600.0
2014-10-13 14:35:00,74.86,74.88,74.81,74.88,8500.0,55.6082,55.6231,55.5711,55.6231,8500.0
2014-10-13 14:40:00,74.87,74.88,74.75,74.79,8400.0,55.6156,55.6231,55.5265,55.5562,8400.0
2014-10-13 14:45:00,74.78,74.78,74.71,74.72,11600.0,55.5488,55.5488,55.4968,55.5042,11600.0
2014-10-13 14:50:00,74.71,74.81,74.69,74.71,8100.0,55.4968,55.5711,55.4819,55.4968,8100.0
2014-10-13 14:55:00,74.7,74.71,74.65,74.68,11900.0,55.4894,55.4968,55.4522,55.4745,11900.0
2014-10-13 15:00:00,74.68,74.77,74.65,74.77,27400.0,55.4745,55.5414,55.4522,55.5414,27400.0
2014-10-13 15:05:00,74.75,74.8,74.73,74.76,19800.0,55.5265,55.5636,55.5116,55.5339,19800.0
2014-10-13 15:10:00,74.75,74.79,74.73,74.79,25600.0,55.5265,55.5562,55.5116,55.5562,25600.0
2014-10-13 15:15:00,74.78,74.79,74.74,74.75,49800.0,55.5488,55.5562,55.5191,55.5265,49800.0
2014-10-13 15:20:00,74.75,74.75,74.63,74.66,31300.0,55.5265,55.5265,55.4374,55.4597,31300.0
2014-10-13 15:25:00,74.67,74.69,74.59,74.59,17500.0,55.4671,55.4819,55.4077,55.4077,17500.0
2014-10-13 15:30:00,74.59,74.59,74.11,74.33,51000.0,55.4077,55.4077,55.0511,55.2145,51000.0
2014-10-13 15:35:00,74.34,74.37,74.12,74.12,26700.0,55.2219,55.2442,55.0585,55.0585,26700.0
2014-10-13 15:40:00,74.11,74.3,74.08,74.13,44700.0,55.0511,55.1922,55.0288,55.066,44700.0
2014-10-13 15:45:00,74.13,74.2,74.02,74.12,145900.0,55.066,55.118,54.9842,55.0585,145900.0
2014-10-13 15:50:00,74.11,74.18,73.85,73.94,115300.0,55.0511,55.1031,54.858,54.9248,115300.0
2014-10-13 15:55:00,73.93,75.0,73.9,73.93,221300.0,54.9174,55.7122,54.8951,54.9174,221300.0
2014-10-14 09:30:00,74.3,75.1,74.3,75.04,74700.0,55.1922,55.7865,55.1922,55.7419,74700.0
2014-10-14 09:35:00,75.03,75.35,75.03,75.26,77400.0,55.7345,55.9722,55.7345,55.9053,77400.0
2014-10-14 09:40:00,75.26,75.27,74.81,74.85,48600.0,55.9053,55.9128,55.5711,55.6008,48600.0
2014-10-14 09:45:00,74.85,74.85,74.6,74.6,50000.0,55.6008,55.6008,55.4151,55.4151,50000.0
2014-10-14 09:50:00,74.59,74.61,74.47,74.48,28900.0,55.4077,55.4225,55.3185,55.3259,28900.0
2014-10-14 09:55:00,74.48,74.49,74.07,74.08,28000.0,55.3259,55.3334,55.0214,55.0288,28000.0
2014-10-14 10:00:00,74.11,74.4,74.08,74.4,23500.0,55.0511,55.2665,55.0288,55.2665,23500.0
2014-10-14 10:05:00,74.4,74.56,74.34,74.53,47900.0,55.2665,55.3854,55.2219,55.3631,47900.0
2014-10-14 10:10:00,74.53,74.67,74.48,74.64,25300.0,55.3631,55.4671,55.3259,55.4448,25300.0
2014-10-14 10:15:00,74.66,74.69,74.42,74.42,37200.0,55.4597,55.4819,55.2814,55.2814,37200.0
2014-10-14 10:20:00,74.44,74.56,74.37,74.43,14800.0,55.2962,55.3854,55.2442,55.2888,14800.0
2014-10-14 10:25:00,74.45,74.67,74.45,74.67,22400.0,55.3037,55.4671,55.3037,55.4671,22400.0
2014-10-14 10:30:00,74.66,74.7,74.57,74.67,22500.0,55.4597,55.4894,55.3928,55.4671,22500.0
2014-10-14 10:35:00,74.67,74.82,74.63,74.67,38700.0,55.4671,55.5785,55.4374,55.4671,38700.0
2014-10-14 10:40:00,74.67,74.72,74.64,74.71,23600.0,55.4671,55.5042,55.4448,55.4968,23600.0
2014-10-14 10:45:00,74.72,74.9,74.7,74.9,31600.0,55.5042,55.6379,55.4894,55.6379,31600.0
2014-10-14 10:50:00,74.91,75.01,74.89,74.96,21800.0,55.6454,55.7196,55.6305,55.6825,21800.0
2014-10-14 10:55:00,74.94,74.94,74.81,74.84,18500.0,55.6676,55.6676,55.5711,55.5934,18500.0
2014-10-14 11:00:00,74.84,74.92,74.82,74.85,30400.0,55.5934,55.6528,55.5785,55.6008,30400.0
2014-10-14 11:05:00,74.87,75.05,74.84,75.03,36800.0,55.6156,55.7494,55.5934,55.7345,36800.0
2014-10-14 11:10:00,75.03,75.11,75.01,75.08,17500.0,55.7345,55.7939,55.7196,55.7716,17500.0
2014-10-14 11:15:00,75.09,75.21,75.09,75.21,15700.0,55.7791,55.8682,55.7791,55.8682,15700.0
2014-10-14 11:20:00,75.2,75.24,75.18,75.21,18200.0,55.8608,55.8905,55.8459,55.8682,18200.0
2014-10-14 11:25:00,75.21,75.22,75.11,75.13,38400.0,55.8682,55.8756,55.7939,55.8088,38400.0
2014-10-14 11:30:00,75.12,75.23,75.11,75.2,16700.0,55.8014,55.8831,55.7939,55.8608,16700.0
2014-10-14 11:35:00,75.21,75.28,75.19,75.2,17900.0,55.8682,55.9202,55.8534,55.8608,17900.0
2014-10-14 11:40:00,75.18,75.33,75.18,75.33,13600.0,55.8459,55.9573,55.8459,55.9573,13600.0
2014-10-14 11:45:00,75.3,75.32,75.22,75.29,16000.0,55.9351,55.9499,55.8756,55.9276,16000.0
2014-10-14 11:50:00,75.28,75.3,75.18,75.3,7500.0,55.9202,55.9351,55.8459,55.9351,7500.0
2014-10-14 11:55:00,75.32,75.38,75.31,75.35,11000.0,55.9499,55.9945,55.9425,55.9722,11000.0
2014-10-14 12:00:00,75.37,75.45,75.35,75.4,13200.0,55.9871,56.0465,55.9722,56.0093,13200.0
2014-10-14 12:05:00,75.43,75.53,75.4,75.49,11700.0,56.0316,56.1059,56.0093,56.0762,11700.0
2014-10-14 12:10:00,75.48,75.48,75.35,75.4,11500.0,56.0688,56.0688,55.9722,56.0093,11500.0
2014-10-14 12:15:00,75.42,75.46,75.38,75.39,13700.0,56.0242,56.0539,55.9945,56.0019,13700.0
2014-10-14 12:20:00,75.38,75.39,75.27,75.35,14000.0,55.9945,56.0019,55.9128,55.9722,14000.0
2014-10-14 12:25:00,75.34,75.45,75.3,75.42,15100.0,55.9648,56.0465,55.9351,56.0242,15100.0
2014-10-14 12:30:00,75.42,75.42,75.18,75.25,15800.0,56.0242,56.0242,55.8459,55.8979,15800.0
2014-10-14 12:35:00,75.24,75.27,75.18,75.2,20600.0,55.8905,55.9128,55.8459,55.8608,20600.0
2014-10-14 12:40:00,75.2,75.27,75.1,75.26,12100.0,55.8608,55.9128,55.7865,55.9053,12100.0
2014-10-14 12:45:00,75.28,75.31,75.19,75.31,11000.0,55.9202,55.9425,55.8534,55.9425,11000.0
2014-10-14 12:50:00,75.31,75.32,75.13,75.13,23000.0,55.9425,55.9499,55.8088,55.8088,23000.0
2014-10-14 12:55:00,75.12,75.17,75.04,75.05,17000.0,55.8014,55.8385,55.7419,55.7494,17000.0
2014-10-14 13:00:00,75.05,75.06,74.9,74.98,12800.0,55.7494,55.7568,55.6379,55.6974,12800.0
2014-10-14 13:05:00,74.97,74.97,74.92,74.92,10100.0,55.6899,55.6899,55.6528,55.6528,10100.0
2014-10-14 13:10:00,74.91,75.04,74.89,74.99,6100.0,55.6454,55.7419,55.6305,55.7048,6100.0
2014-10-14 13:15:00,75.01,75.06,74.99,75.02,9600.0,55.7196,55.7568,55.7048,55.7271,9600.0
2014-10-14 13:20:00,75.02,75.03,74.75,74.78,18900.0,55.7271,55.7345,55.5265,55.5488,18900.0
2014-10-14 13:25:00,74.8,74.88,74.78,74.78,7800.0,55.5636,55.6231,55.5488,55.5488,7800.0
2014-10-14 13:30:00,74.8,74.87,74.73,74.87,12900.0,55.5636,55.6156,55.5116,55.6156,12900.0
2014-10-14 13:35:00,74.86,74.86,74.66,74.74,9300.0,55.6082,55.6082,55.4597,55.5191,9300.0
2014-10-14 13:40:00,74.75,74.82,74.72,74.72,9900.0,55.5265,55.5785,55.5042,55.5042,9900.0
2014-10-14 13:45:00,74.69,74.74,74.64,74.7,32000.0,55.4819,55.5191,55.4448,55.4894,32000.0
2014-10-14 13:50:00,74.7,74.72,74.64,74.67,31400.0,55.4894,55.5042,55.4448,55.4671,31400.0
2014-10-14 13:55:00,74.67,74.81,74.62,74.81,17200.0,55.4671,55.5711,55.4299,55.5711,17200.0
2014-10-14 14:00:00,74.78,74.93,74.76,74.9,22100.0,55.5488,55.6602,55.5339,55.6379,22100.0
2014-10-14 14:05:00,74.9,74.9,74.78,74.82,13300.0,55.6379,55.6379,55.5488,55.5785,13300.0
2014-10-14 14:10:00,74.83,74.98,74.81,74.92,11800.0,55.5859,55.6974,55.5711,55.6528,11800.0
2014-10-14 14:15:00,74.91,74.91,74.71,74.76,19100.0,55.6454,55.6454,55.4968,55.5339,19100.0
2014-10-14 14:20:00,74.77,74.79,74.58,74.58,15500.0,55.5414,55.5562,55.4002,55.4002,15500.0
2014-10-14 14:25:00,74.56,74.64,74.54,74.61,17700.0,55.3854,55.4448,55.3705,55.4225,17700.0
2014-10-14 14:30:00,74.62,74.77,74.61,74.64,17500.0,55.4299,55.5414,55.4225,55.4448,17500.0
2014-10-14 14:35:00,74.65,74.68,74.52,74.6,24200.0,55.4522,55.4745,55.3557,55.4151,24200.0
2014-10-14 14:40:00,74.61,74.76,74.57,74.76,24900.0,55.4225,55.5339,55.3928,55.5339,24900.0
2014-10-14 14:45:00,74.78,74.81,74.64,74.75,25700.0,55.5488,55.5711,55.4448,55.5265,25700.0
2014-10-14 14:50:00,74.76,74.83,74.54,74.55,25800.0,55.5339,55.5859,55.3705,55.3779,25800.0
2014-10-14 14:55:00,74.55,74.62,74.53,74.59,23800.0,55.3779,55.4299,55.3631,55.4077,23800.0
2014-10-14 15:00:00,74.59,74.72,74.58,74.67,38400.0,55.4077,55.5042,55.4002,55.4671,38400.0
2014-10-14 15:05:00,74.68,74.7,74.54,74.55,42100.0,55.4745,55.4894,55.3705,55.3779,42100.0
2014-10-14 15:10:00,74.55,74.65,74.53,74.65,49500.0,55.3779,55.4522,55.3631,55.4522,49500.0
2014-10-14 15:15:00,74.66,74.68,74.54,74.57,34000.0,55.4597,55.4745,55.3705,55.3928,34000.0
2014-10-14 15:20:00,74.57,74.58,74.28,74.43,65800.0,55.3928,55.4002,55.1774,55.2888,65800.0
2014-10-14 15:25:00,74.46,74.62,74.45,74.6,63600.0,55.3111,55.4299,55.3037,55.4151,63600.0
2014-10-14 15:30:00,74.6,74.6,74.43,74.49,52500.0,55.4151,55.4151,55.2888,55.3334,52500.0
2014-10-14 15:35:00,74.49,74.84,74.44,74.82,75500.0,55.3334,55.5934,55.2962,55.5785,75500.0
2014-10-14 15:40:00,74.82,74.87,74.69,74.74,76500.0,55.5785,55.6156,55.4819,55.5191,76500.0
2014-10-14 15:45:00,74.73,74.76,74.64,74.66,61600.0,55.5116,55.5339,55.4448,55.4597,61600.0
2014-10-14 15:50:00,74.66,74.75,74.55,74.56,62400.0,55.4597,55.5265,55.3779,55.3854,62400.0
2014-10-14 15:55:00,74.55,74.65,74.45,74.59,179100.0,55.3779,55.4522,55.3037,55.4077,179100.0
2014-10-15 09:30:00,73.7,73.7,73.11,73.5,40900.0,54.7465,54.7465,54.3083,54.598,40900.0
2014-10-15 09:35:00,73.48,73.5,72.53,72.81,60500.0,54.5831,54.598,53.8774,54.0854,60500.0
2014-10-15 09:40:00,72.82,72.93,72.79,72.93,63500.0,54.0928,54.1746,54.0706,54.1746,63500.0
2014-10-15 09:45:00,72.93,73.72,72.9,73.67,49900.0,54.1746,54.7614,54.1523,54.7243,49900.0
2014-10-15 09:50:00,73.67,73.69,73.43,73.66,43100.0,54.7243,54.7391,54.546,54.7168,43100.0
2014-10-15 09:55:00,73.66,73.7,73.35,73.69,23200.0,54.7168,54.7465,54.4865,54.7391,23200.0
2014-10-15 10:00:00,73.7,74.01,73.69,73.77,25200.0,54.7465,54.9768,54.7391,54.7985,25200.0
2014-10-15 10:05:00,73.83,73.88,73.67,73.67,17100.0,54.8431,54.8802,54.7243,54.7243,17100.0
2014-10-15 10:10:00,73.65,73.7,73.54,73.61,38900.0,54.7094,54.7465,54.6277,54.6797,38900.0
2014-10-15 10:15:00,73.61,73.63,73.51,73.56,31600.0,54.6797,54.6945,54.6054,54.6425,31600.0
2014-10-15 10:20:00,73.55,73.57,73.41,73.45,54100.0,54.6351,54.65,54.5311,54.5608,54100.0
2014-10-15 10:25:00,73.48,73.6,73.38,73.51,39600.0,54.5831,54.6723,54.5088,54.6054,39600.0
2014-10-15 10:30:00,73.54,73.56,73.37,73.52,14500.0,54.6277,54.6425,54.5014,54.6128,14500.0
2014-10-15 10:35:00,73.5,73.69,73.48,73.67,13700.0,54.598,54.7391,54.5831,54.7243,13700.0
2014-10-15 10:40:00,73.66,73.68,73.47,73.5,58900.0,54.7168,54.7317,54.5757,54.598,58900.0
2014-10-15 10:45:00,73.51,73.53,73.41,73.47,26800.0,54.6054,54.6203,54.5311,54.5757,26800.0
2014-10-15 10:50:00,73.48,73.6,73.45,73.51,24200.0,54.5831,54.6723,54.5608,54.6054,24200.0
2014-10-15 10:55:00,73.5,73.56,73.42,73.44,27800.0,54.598,54.6425,54.5385,54.5534,27800.0
2014-10-15 11:00:00,73.44,73.61,73.43,73.57,25000.0,54.5534,54.6797,54.546,54.65,25000.0
2014-10-15 11:05:00,73.59,73.64,73.57,73.63,61100.0,54.6648,54.702,54.65,54.6945,61100.0
2014-10-15 11:10:00,73.63,73.66,73.46,73.48,30300.0,54.6945,54.7168,54.5683,54.5831,30300.0
2014-10-15 11:15:00,73.51,73.52,73.37,73.39,21900.0,54.6054,54.6128,54.5014,54.5163,21900.0
2014-10-15 11:20:00,73.39,73.39,73.18,73.27,67600.0,54.5163,54.5163,54.3603,54.4271,67600.0
2014-10-15 11:25:00,73.3,73.36,73.21,73.25,19900.0,54.4494,54.494,54.3825,54.4123,19900.0
2014-10-15 11:30:00,73.27,73.34,72.89,72.91,29200.0,54.4271,54.4791,54.1448,54.1597,29200.0
2014-10-15 11:35:00,72.91,73.0,72.9,72.98,37500.0,54.1597,54.2266,54.1523,54.2117,37500.0
2014-10-15 11:40:00,72.97,73.12,72.95,73.08,18400.0,54.2043,54.3157,54.1894,54.286,18400.0
2014-10-15 11:45:00,73.06,73.1,72.97,73.01,17000.0,54.2711,54.3008,54.2043,54.234,17000.0
2014-10-15 11:50:00,73.01,73.19,72.99,73.16,21700.0,54.234,54.3677,54.2191,54.3454,21700.0
2014-10-15 11:55:00,73.15,73.26,73.15,73.23,17100.0,54.338,54.4197,54.338,54.3974,17100.0
2014-10-15 12:00:00,73.23,73.27,73.13,73.26,19100.0,54.3974,54.4271,54.3231,54.4197,19100.0
2014-10-15 12:05:00,73.25,73.35,73.25,73.28,21700.0,54.4123,54.4865,54.4123,54.4345,21700.0
2014-10-15 12:10:00,73.28,73.28,73.0,73.06,40700.0,54.4345,54.4345,54.2266,54.2711,40700.0
2014-10-15 12:15:00,73.07,73.14,72.98,73.0,19000.0,54.2786,54.3306,54.2117,54.2266,19000.0
2014-10-15 12:20:00,72.98,73.05,72.92,72.99,20200.0,54.2117,54.2637,54.1671,54.2191,20200.0
2014-10-15 12:25:00,72.98,73.01,72.9,72.97,17200.0,54.2117,54.234,54.1523,54.2043,17200.0
2014-10-15 12:30:00,72.97,73.07,72.94,73.01,28400.0,54.2043,54.2786,54.182,54.234,28400.0
2014-10-15 12:35:00,73.01,73.01,72.85,72.9,17400.0,54.234,54.234,54.1151,54.1523,17400.0
2014-10-15 12:40:00,72.9,72.94,72.68,72.73,15800.0,54.1523,54.182,53.9888,54.026,15800.0
2014-10-15 12:45:00,72.73,72.92,72.73,72.8,19500.0,54.026,54.1671,54.026,54.078,19500.0
2014-10-15 12:50:00,72.79,72.79,72.56,72.71,23500.0,54.0706,54.0706,53.8997,54.0111,23500.0
2014-10-15 12:55:00,72.74,72.75,72.41,72.42,31800.0,54.0334,54.0408,53.7883,53.7957,31800.0
2014-10-15 13:00:00,72.42,72.54,72.32,72.54,29300.0,53.7957,53.8849,53.7214,53.8849,29300.0
2014-10-15 13:05:00,72.52,72.58,72.45,72.57,14700.0,53.87,53.9146,53.818,53.9071,14700.0
2014-10-15 13:10:00,72.56,72.56,72.4,72.44,24200.0,53.8997,53.8997,53.7809,53.8106,24200.0
2014-10-15 13:15:00,72.44,72.47,72.23,72.24,32200.0,53.8106,53.8329,53.6546,53.662,32200.0
2014-10-15 13:20:00,72.26,72.26,71.87,71.96,57100.0,53.6769,53.6769,53.3872,53.454,57100.0
2014-10-15 13:25:00,71.95,72.0,71.72,71.86,39200.0,53.4466,53.4837,53.2757,53.3797,39200.0
2014-10-15 13:30:00,71.9,72.07,71.85,72.06,30800.0,53.4094,53.5357,53.3723,53.5283,30800.0
2014-10-15 13:35:00,72.05,72.06,71.88,72.05,23600.0,53.5209,53.5283,53.3946,53.5209,23600.0
2014-10-15 13:40:00,72.04,72.14,72.0,72.03,22400.0,53.5134,53.5877,53.4837,53.506,22400.0
2014-10-15 13:45:00,72.04,72.18,71.99,72.18,36600.0,53.5134,53.6174,53.4763,53.6174,36600.0
2014-10-15 13:50:00,72.18,72.3,72.15,72.27,25400.0,53.6174,53.7066,53.5951,53.6843,25400.0
2014-10-15 13:55:00,72.27,72.3,72.0,72.01,23000.0,53.6843,53.7066,53.4837,53.4912,23000.0
2014-10-15 14:00:00,72.03,72.04,71.78,71.9,29000.0,53.506,53.5134,53.3203,53.4094,29000.0
2014-10-15 14:05:00,71.89,72.03,71.8,71.96,36700.0,53.402,53.506,53.3352,53.454,36700.0
2014-10-15 14:10:00,71.97,72.02,71.85,71.85,33900.0,53.4614,53.4986,53.3723,53.3723,33900.0
2014-10-15 14:15:00,71.86,72.11,71.8,72.11,59000.0,53.3797,53.5654,53.3352,53.5654,59000.0
2014-10-15 14:20:00,72.09,72.34,72.09,72.34,33100.0,53.5506,53.7363,53.5506,53.7363,33100.0
2014-10-15 14:25:00,72.33,72.44,72.18,72.28,33100.0,53.7289,53.8106,53.6174,53.6917,33100.0
2014-10-15 14:30:00,72.29,72.44,72.22,72.4,20000.0,53.6991,53.8106,53.6471,53.7809,20000.0
2014-10-15 14:35:00,72.4,72.52,72.39,72.45,51600.0,53.7809,53.87,53.7734,53.818,51600.0
2014-10-15 14:40:00,72.45,72.53,72.39,72.42,46900.0,53.818,53.8774,53.7734,53.7957,46900.0
2014-10-15 14:45:00,72.42,72.56,72.38,72.49,48600.0,53.7957,53.8997,53.766,53.8477,48600.0
2014-10-15 14:50:00,72.5,72.75,72.49,72.67,39700.0,53.8551,54.0408,53.8477,53.9814,39700.0
2014-10-15 14:55:00,72.68,72.7,72.55,72.64,54000.0,53.9888,54.0037,53.8923,53.9591,54000.0
2014-10-15 15:00:00,72.63,72.7,72.54,72.63,35100.0,53.9517,54.0037,53.8849,53.9517,35100.0
2014-10-15 15:05:00,72.63,72.72,72.57,72.6,78500.0,53.9517,54.0186,53.9071,53.9294,78500.0
2014-10-15 15:10:00,72.6,72.67,72.56,72.57,109100.0,53.9294,53.9814,53.8997,53.9071,109100.0
2014-10-15 15:15:00,72.56,72.56,72.29,72.39,46300.0,53.8997,53.8997,53.6991,53.7734,46300.0
2014-10-15 15:20:00,72.4,72.51,72.31,72.45,58200.0,53.7809,53.8626,53.714,53.818,58200.0
2014-10-15 15:25:00,72.46,73.03,72.45,73.0,69400.0,53.8254,54.2488,53.818,54.2266,69400.0
2014-10-15 15:30:00,73.02,73.13,72.97,73.04,43600.0,54.2414,54.3231,54.2043,54.2563,43600.0
2014-10-15 15:35:00,73.06,73.38,73.01,73.37,45000.0,54.2711,54.5088,54.234,54.5014,45000.0
2014-10-15 15:40:00,73.36,73.6,73.24,73.58,64900.0,54.494,54.6723,54.4048,54.6574,64900.0
2014-10-15 15:45:00,73.56,73.56,73.24,73.3,88400.0,54.6425,54.6425,54.4048,54.4494,88400.0
2014-10-15 15:50:00,73.29,73.39,73.17,73.39,72300.0,54.442,54.5163,54.3528,54.5163,72300.0
2014-10-15 15:55:00,73.38,73.41,73.22,73.24,138200.0,54.5088,54.5311,54.39,54.4048,138200.0
2014-10-16 09:30:00,71.83,72.52,71.83,72.4,37200.0,53.3574,53.87,53.3574,53.7809,37200.0
2014-10-16 09:35:00,72.37,72.6,72.34,72.48,44100.0,53.7586,53.9294,53.7363,53.8403,44100.0
2014-10-16 09:40:00,72.54,72.92,72.54,72.79,31500.0,53.8849,54.1671,53.8849,54.0706,31500.0
2014-10-16 09:45:00,72.74,72.83,72.53,72.68,29200.0,54.0334,54.1003,53.8774,53.9888,29200.0
2014-10-16 09:50:00,72.7,72.9,72.69,72.84,42400.0,54.0037,54.1523,53.9963,54.1077,42400.0
2014-10-16 09:55:00,72.83,72.83,72.6,72.75,23500.0,54.1003,54.1003,53.9294,54.0408,23500.0
2014-10-16 10:00:00,72.73,72.77,72.53,72.7,31000.0,54.026,54.0557,53.8774,54.0037,31000.0
2014-10-16 10:05:00,72.69,72.71,72.45,72.62,16300.0,53.9963,54.0111,53.818,53.9443,16300.0
2014-10-16 10:10:00,72.62,72.65,72.22,72.22,19700.0,53.9443,53.9666,53.6471,53.6471,19700.0
2014-10-16 10:15:00,72.2,72.21,71.76,71.87,20100.0,53.6323,53.6397,53.3054,53.3872,20100.0
2014-10-16 10:20:00,71.89,72.84,71.88,72.63,37700.0,53.402,54.1077,53.3946,53.9517,37700.0
2014-10-16 10:25:00,72.63,72.64,72.37,72.53,28700.0,53.9517,53.9591,53.7586,53.8774,28700.0
2014-10-16 10:30:00,72.51,72.64,72.39,72.62,27100.0,53.8626,53.9591,53.7734,53.9443,27100.0
2014-10-16 10:35:00,72.62,72.71,72.56,72.61,28100.0,53.9443,54.0111,53.8997,53.9369,28100.0
2014-10-16 10:40:00,72.57,72.71,72.48,72.71,19700.0,53.9071,54.0111,53.8403,54.0111,19700.0
2014-10-16 10:45:00,72.73,73.02,72.73,72.98,22000.0,54.026,54.2414,54.026,54.2117,22000.0
2014-10-16 10:50:00,72.98,73.16,72.95,72.96,18500.0,54.2117,54.3454,54.1894,54.1968,18500.0
2014-10-16 10:55:00,72.97,73.0,72.77,72.77,7200.0,54.2043,54.2266,54.0557,54.0557,7200.0
2014-10-16 11:00:00,72.78,73.05,72.78,72.91,18300.0,54.0631,54.2637,54.0631,54.1597,18300.0
2014-10-16 11:05:00,72.88,72.99,72.83,72.92,10900.0,54.1374,54.2191,54.1003,54.1671,10900.0
2014-10-16 11:10:00,72.95,73.15,72.92,72.99,19700.0,54.1894,54.338,54.1671,54.2191,19700.0
2014-10-16 11:15:00,72.99,73.06,72.97,73.01,12900.0,54.2191,54.2711,54.2043,54.234,12900.0
2014-10-16 11:20:00,73.0,73.14,72.99,73.05,16900.0,54.2266,54.3306,54.2191,54.2637,16900.0
2014-10-16 11:25:00,73.04,73.08,72.92,73.02,17200.0,54.2563,54.286,54.1671,54.2414,17200.0
2014-10-16 11:30:00,73.03,73.24,72.97,73.15,24400.0,54.2488,54.4048,54.2043,54.338,24400.0
2014-10-16 11:35:00,73.15,73.16,72.85,72.85,14500.0,54.338,54.3454,54.1151,54.1151,14500.0
2014-10-16 11:40:00,72.89,72.98,72.89,72.95,12800.0,54.1448,54.2117,54.1448,54.1894,12800.0
2014-10-16 11:45:00,72.97,72.98,72.78,72.78,18000.0,54.2043,54.2117,54.0631,54.0631,18000.0
2014-10-16 11:50:00,72.75,72.82,72.62,72.69,37000.0,54.0408,54.0928,53.9443,53.9963,37000.0
2014-10-16 11:55:00,72.69,72.69,72.49,72.57,44500.0,53.9963,53.9963,53.8477,53.9071,44500.0
2014-10-16 12:00:00,72.56,72.58,72.48,72.51,18100.0,53.8997,53.9146,53.8403,53.8626,18100.0
2014-10-16 12:05:00,72.52,72.66,72.5,72.52,22000.0,53.87,53.974,53.8551,53.87,22000.0
2014-10-16 12:10:00,72.53,72.59,72.5,72.56,21900.0,53.8774,53.922,53.8551,53.8997,21900.0
2014-10-16 12:15:00,72.52,72.55,72.42,72.5,21300.0,53.87,53.8923,53.7957,53.8551,21300.0
2014-10-16 12:20:00,72.51,72.59,72.47,72.48,78800.0,53.8626,53.922,53.8329,53.8403,78800.0
2014-10-16 12:25:00,72.47,72.5,72.27,72.31,18900.0,53.8329,53.8551,53.6843,53.714,18900.0
2014-10-16 12:30:00,72.33,72.41,72.25,72.29,21400.0,53.7289,53.7883,53.6694,53.6991,21400.0
2014-10-16 12:35:00,72.3,72.37,72.21,72.33,20400.0,53.7066,53.7586,53.6397,53.7289,20400.0
2014-10-16 12:40:00,72.33,72.43,72.31,72.31,69200.0,53.7289,53.8031,53.714,53.714,69200.0
2014-10-16 12:45:00,72.33,72.46,72.31,72.46,17000.0,53.7289,53.8254,53.714,53.8254,17000.0
2014-10-16 12:50:00,72.48,72.52,72.45,72.48,14800.0,53.8403,53.87,53.818,53.8403,14800.0
2014-10-16 12:55:00,72.48,72.6,72.48,72.54,24900.0,53.8403,53.9294,53.8403,53.8849,24900.0
2014-10-16 13:00:00,72.55,72.64,72.46,72.53,99900.0,53.8923,53.9591,53.8254,53.8774,99900.0
2014-10-16 13:05:00,72.55,72.68,72.55,72.68,38100.0,53.8923,53.9888,53.8923,53.9888,38100.0
2014-10-16 13:10:00,72.66,72.66,72.5,72.53,116600.0,53.974,53.974,53.8551,53.8774,116600.0
2014-10-16 13:15:00,72.53,72.77,72.5,72.77,32700.0,53.8774,54.0557,53.8551,54.0557,32700.0
2014-10-16 13:20:00,72.76,72.77,72.67,72.7,32600.0,54.0483,54.0557,53.9814,54.0037,32600.0
2014-10-16 13:25:00,72.73,72.85,72.69,72.78,41800.0,54.026,54.1151,53.9963,54.0631,41800.0
2014-10-16 13:30:00,72.78,72.83,72.73,72.79,28400.0,54.0631,54.1003,54.026,54.0706,28400.0
2014-10-16 13:35:00,72.79,72.84,72.71,72.78,38200.0,54.0706,54.1077,54.0111,54.0631,38200.0
2014-10-16 13:40:00,72.78,72.87,72.73,72.86,37800.0,54.0631,54.13,54.026,54.1226,37800.0
2014-10-16 13:45:00,72.86,72.94,72.82,72.84,19600.0,54.1226,54.182,54.0928,54.1077,19600.0
2014-10-16 13:50:00,72.83,72.83,72.62,72.66,18900.0,54.1003,54.1003,53.9443,53.974,18900.0
2014-10-16 13:55:00,72.67,72.68,72.49,72.54,22800.0,53.9814,53.9888,53.8477,53.8849,22800.0
2014-10-16 14:00:00,72.54,72.75,72.54,72.74,14200.0,53.8849,54.0408,53.8849,54.0334,14200.0
2014-10-16 14:05:00,72.75,72.82,72.72,72.77,27100.0,54.0408,54.0928,54.0186,54.0557,27100.0
2014-10-16 14:10:00,72.8,72.82,72.66,72.69,20100.0,54.078,54.0928,53.974,53.9963,20100.0
2014-10-16 14:15:00,72.67,72.83,72.65,72.78,36400.0,53.9814,54.1003,53.9666,54.0631,36400.0
2014-10-16 14:20:00,72.77,72.77,72.6,72.75,23300.0,54.0557,54.0557,53.9294,54.0408,23300.0
2014-10-16 14:25:00,72.74,72.82,72.71,72.74,36200.0,54.0334,54.0928,54.0111,54.0334,36200.0
2014-10-16 14:30:00,72.75,72.82,72.69,72.73,37200.0,54.0408,54.0928,53.9963,54.026,37200.0
2014-10-16 14:35:00,72.74,72.81,72.72,72.8,20600.0,54.0334,54.0854,54.0186,54.078,20600.0
2014-10-16 14:40:00,72.79,72.8,72.68,72.68,24100.0,54.0706,54.078,53.9888,53.9888,24100.0
2014-10-16 14:45:00,72.67,72.7,72.48,72.49,24300.0,53.9814,54.0037,53.8403,53.8477,24300.0
2014-10-16 14:50:00,72.46,72.56,72.43,72.54,19500.0,53.8254,53.8997,53.8031,53.8849,19500.0
2014-10-16 14:55:00,72.54,72.65,72.5,72.52,17700.0,53.8849,53.9666,53.8551,53.87,17700.0
2014-10-16 15:00:00,72.52,72.55,72.31,72.32,23600.0,53.87,53.8923,53.714,53.7214,23600.0
2014-10-16 15:05:00,72.32,72.5,72.31,72.49,25600.0,53.7214,53.8551,53.714,53.8477,25600.0
2014-10-16 15:10:00,72.48,72.74,72.46,72.73,16000.0,53.8403,54.0334,53.8254,54.026,16000.0
2014-10-16 15:15:00,72.76,72.8,72.67,72.67,45100.0,54.0483,54.078,53.9814,53.9814,45100.0
2014-10-16 15:20:00,72.68,72.68,72.52,72.55,51600.0,53.9888,53.9888,53.87,53.8923,51600.0
2014-10-16 15:25:00,72.55,72.55,72.38,72.42,58400.0,53.8923,53.8923,53.766,53.7957,58400.0
2014-10-16 15:30:00,72.42,72.49,72.36,72.44,57700.0,53.7957,53.8477,53.7511,53.8106,57700.0
2014-10-16 15:35:00,72.44,72.5,72.23,72.26,65900.0,53.8106,53.8551,53.6546,53.6769,65900.0
2014-10-16 15:40:00,72.26,72.34,72.25,72.28,74100.0,53.6769,53.7363,53.6694,53.6917,74100.0
2014-10-16 15:45:00,72.29,72.39,72.22,72.23,92100.0,53.6991,53.7734,53.6471,53.6546,92100.0
2014-10-16 15:50:00,72.23,72.44,72.23,72.29,104200.0,53.6546,53.8106,53.6546,53.6991,104200.0
2014-10-16 15:55:00,72.3,72.3,72.12,72.14,173700.0,53.7066,53.7066,53.5729,53.5877,173700.0
2014-10-17 09:30:00,72.8,72.96,72.73,72.86,1400.0,54.078,54.1968,54.026,54.1226,1400.0
2014-10-17 09:35:00,72.79,73.25,72.75,73.1,125700.0,54.0706,54.4123,54.0408,54.3008,125700.0
2014-10-17 09:40:00,73.1,73.17,73.06,73.06,24700.0,54.3008,54.3528,54.2711,54.2711,24700.0
2014-10-17 09:45:00,73.06,73.06,72.88,72.93,31700.0,54.2711,54.2711,54.1374,54.1746,31700.0
2014-10-17 09:50:00,72.93,73.2,72.93,73.2,17800.0,54.1746,54.3751,54.1746,54.3751,17800.0
2014-10-17 09:55:00,73.19,73.34,73.17,73.28,29200.0,54.3677,54.4791,54.3528,54.4345,29200.0
2014-10-17 10:00:00,73.28,73.49,73.18,73.43,34200.0,54.4345,54.5905,54.3603,54.546,34200.0
2014-10-17 10:05:00,73.44,73.45,73.37,73.4,15500.0,54.5534,54.5608,54.5014,54.5237,15500.0
2014-10-17 10:10:00,73.41,73.45,73.39,73.45,19500.0,54.5311,54.5608,54.5163,54.5608,19500.0
2014-10-17 10:15:00,73.45,73.6,73.44,73.6,22500.0,54.5608,54.6723,54.5534,54.6723,22500.0
2014-10-17 10:20:00,73.61,73.78,73.59,73.73,42800.0,54.6797,54.806,54.6648,54.7688,42800.0
2014-10-17 10:25:00,73.73,73.78,73.61,73.75,47000.0,54.7688,54.806,54.6797,54.7837,47000.0
2014-10-17 10:30:00,73.74,73.81,73.72,73.81,30900.0,54.7762,54.8282,54.7614,54.8282,30900.0
2014-10-17 10:35:00,73.82,73.84,73.7,73.7,29800.0,54.8357,54.8505,54.7465,54.7465,29800.0
2014-10-17 10:40:00,73.71,73.73,73.59,73.66,27700.0,54.754,54.7688,54.6648,54.7168,27700.0
2014-10-17 10:45:00,73.69,73.76,73.59,73.6,29800.0,54.7391,54.7911,54.6648,54.6723,29800.0
2014-10-17 10:50:00,73.6,73.63,73.57,73.62,21000.0,54.6723,54.6945,54.65,54.6871,21000.0
2014-10-17 10:55:00,73.6,73.73,73.6,73.63,35600.0,54.6723,54.7688,54.6723,54.6945,35600.0
2014-10-17 11:00:00,73.63,73.67,73.57,73.66,15600.0,54.6945,54.7243,54.65,54.7168,15600.0
2014-10-17 11:05:00,73.66,73.8,73.65,73.79,15300.0,54.7168,54.8208,54.7094,54.8134,15300.0
2014-10-17 11:10:00,73.8,74.0,73.79,73.98,26400.0,54.8208,54.9694,54.8134,54.9545,26400.0
2014-10-17 11:15:00,73.98,74.03,73.98,74.01,13600.0,54.9545,54.9917,54.9545,54.9768,13600.0
2014-10-17 11:20:00,74.01,74.03,73.83,73.87,17200.0,54.9768,54.9917,54.8431,54.8728,17200.0
2014-10-17 11:25:00,73.85,73.87,73.73,73.86,30200.0,54.858,54.8728,54.7688,54.8654,30200.0
2014-10-17 11:30:00,73.85,74.01,73.83,74.01,14400.0,54.858,54.9768,54.8431,54.9768,14400.0
2014-10-17 11:35:00,74.01,74.12,73.98,74.11,24500.0,54.9768,55.0585,54.9545,55.0511,24500.0
2014-10-17 11:40:00,74.13,74.13,74.06,74.1,20900.0,55.066,55.066,55.014,55.0437,20900.0
2014-10-17 11:45:00,74.1,74.13,74.1,74.11,21800.0,55.0437,55.066,55.0437,55.0511,21800.0
2014-10-17 11:50:00,74.11,74.22,74.11,74.2,19800.0,55.0511,55.1328,55.0511,55.118,19800.0
2014-10-17 11:55:00,74.19,74.19,74.05,74.06,14800.0,55.1105,55.1105,55.0065,55.014,14800.0
2014-10-17 12:00:00,74.06,74.08,74.0,74.0,21900.0,55.014,55.0288,54.9694,54.9694,21900.0
2014-10-17 12:05:00,74.01,74.06,73.98,74.03,13700.0,54.9768,55.014,54.9545,54.9917,13700.0
2014-10-17 12:10:00,74.01,74.02,73.88,73.91,14700.0,54.9768,54.9842,54.8802,54.9025,14700.0
2014-10-17 12:15:00,73.91,73.91,73.78,73.79,14100.0,54.9025,54.9025,54.806,54.8134,14100.0
2014-10-17 12:20:00,73.8,73.94,73.8,73.92,15600.0,54.8208,54.9248,54.8208,54.91,15600.0
2014-10-17 12:25:00,73.92,73.96,73.85,73.85,17900.0,54.91,54.9397,54.858,54.858,17900.0
2014-10-17 12:30:00,73.87,74.0,73.86,73.92,17700.0,54.8728,54.9694,54.8654,54.91,17700.0
2014-10-17 12:35:00,73.92,74.08,73.91,74.06,16800.0,54.91,55.0288,54.9025,55.014,16800.0
2014-10-17 12:40:00,74.04,74.04,73.89,73.9,25700.0,54.9991,54.9991,54.8877,54.8951,25700.0
2014-10-17 12:45:00,73.9,74.0,73.87,73.91,24800.0,54.8951,54.9694,54.8728,54.9025,24800.0
2014-10-17 12:50:00,73.91,73.91,73.75,73.78,19000.0,54.9025,54.9025,54.7837,54.806,19000.0
2014-10-17 12:55:00,73.78,73.86,73.76,73.78,14500.0,54.806,54.8654,54.7911,54.806,14500.0
2014-10-17 13:00:00,73.8,73.91,73.78,73.87,12200.0,54.8208,54.9025,54.806,54.8728,12200.0
2014-10-17 13:05:00,73.86,73.88,73.72,73.8,14800.0,54.8654,54.8802,54.7614,54.8208,14800.0
2014-10-17 13:10:00,73.78,73.78,73.62,73.64,10400.0,54.806,54.806,54.6871,54.702,10400.0
2014-10-17 13:15:00,73.64,73.73,73.64,73.72,10200.0,54.702,54.7688,54.702,54.7614,10200.0
2014-10-17 13:20:00,73.7,73.71,73.62,73.65,14100.0,54.7465,54.754,54.6871,54.7094,14100.0
2014-10-17 13:25:00,73.66,73.75,73.61,73.61,12300.0,54.7168,54.7837,54.6797,54.6797,12300.0
2014-10-17 13:30:00,73.61,73.66,73.58,73.59,15900.0,54.6797,54.7168,54.6574,54.6648,15900.0
2014-10-17 13:35:00,73.58,73.76,73.56,73.76,10600.0,54.6574,54.7911,54.6425,54.7911,10600.0
2014-10-17 13:40:00,73.77,73.81,73.72,73.79,6000.0,54.7985,54.8282,54.7614,54.8134,6000.0
2014-10-17 13:45:00,73.78,73.82,73.72,73.72,7000.0,54.806,54.8357,54.7614,54.7614,7000.0
2014-10-17 13:50:00,73.72,73.83,73.72,73.78,12500.0,54.7614,54.8431,54.7614,54.806,12500.0
2014-10-17 13:55:00,73.78,73.78,73.55,73.6,22900.0,54.806,54.806,54.6351,54.6723,22900.0
2014-10-17 14:00:00,73.62,73.62,73.41,73.44,16800.0,54.6871,54.6871,54.5311,54.5534,16800.0
2014-10-17 14:05:00,73.44,73.57,73.3,73.38,19300.0,54.5534,54.65,54.4494,54.5088,19300.0
2014-10-17 14:10:00,73.38,73.56,73.36,73.47,13800.0,54.5088,54.6425,54.494,54.5757,13800.0
2014-10-17 14:15:00,73.46,73.58,73.38,73.49,15400.0,54.5683,54.6574,54.5088,54.5905,15400.0
2014-10-17 14:20:00,73.5,73.62,73.48,73.62,14200.0,54.598,54.6871,54.5831,54.6871,14200.0
2014-10-17 14:25:00,73.63,73.69,73.59,73.68,14200.0,54.6945,54.7391,54.6648,54.7317,14200.0
2014-10-17 14:30:00,73.71,73.8,73.66,73.75,12200.0,54.754,54.8208,54.7168,54.7837,12200.0
2014-10-17 14:35:00,73.75,73.75,73.61,73.69,12400.0,54.7837,54.7837,54.6797,54.7391,12400.0
2014-10-17 14:40:00,73.72,73.78,73.69,73.74,22000.0,54.7614,54.806,54.7391,54.7762,22000.0
2014-10-17 14:45:00,73.74,73.78,73.67,73.72,10700.0,54.7762,54.806,54.7243,54.7614,10700.0
2014-10-17 14:50:00,73.7,73.75,73.68,73.75,11800.0,54.7465,54.7837,54.7317,54.7837,11800.0
2014-10-17 14:55:00,73.75,73.76,73.64,73.71,13000.0,54.7837,54.7911,54.702,54.754,13000.0
2014-10-17 15:00:00,73.72,73.74,73.5,73.56,21300.0,54.7614,54.7762,54.598,54.6425,21300.0
2014-10-17 15:05:00,73.55,73.73,73.54,73.62,24100.0,54.6351,54.7688,54.6277,54.6871,24100.0
2014-10-17 15:10:00,73.65,73.82,73.65,73.79,41000.0,54.7094,54.8357,54.7094,54.8134,41000.0
2014-10-17 15:15:00,73.8,73.85,73.7,73.75,33100.0,54.8208,54.858,54.7465,54.7837,33100.0
2014-10-17 15:20:00,73.75,73.84,73.74,73.81,27200.0,54.7837,54.8505,54.7762,54.8282,27200.0
2014-10-17 15:25:00,73.81,73.93,73.81,73.9,30200.0,54.8282,54.9174,54.8282,54.8951,30200.0
2014-10-17 15:30:00,73.91,73.99,73.86,73.86,33500.0,54.9025,54.962,54.8654,54.8654,33500.0
2014-10-17 15:35:00,73.86,73.94,73.81,73.92,31100.0,54.8654,54.9248,54.8282,54.91,31100.0
2014-10-17 15:40:00,73.92,74.1,73.91,74.08,41100.0,54.91,55.0437,54.9025,55.0288,41100.0
2014-10-17 15:45:00,74.08,74.16,73.92,73.95,65100.0,55.0288,55.0882,54.91,54.9322,65100.0
2014-10-17 15:50:00,73.94,73.94,73.75,73.81,107800.0,54.9248,54.9248,54.7837,54.8282,107800.0
2014-10-17 15:55:00,73.81,73.86,73.62,73.63,333000.0,54.8282,54.8654,54.6871,54.6945,333000.0
2014-10-20 09:30:00,73.31,73.54,73.01,73.19,77200.0,54.4568,54.6277,54.234,54.3677,77200.0
2014-10-20 09:35:00,73.2,73.3,72.9,73.18,95300.0,54.3751,54.4494,54.1523,54.3603,95300.0
2014-10-20 09:40:00,73.19,73.32,73.02,73.14,55200.0,54.3677,54.4643,54.2414,54.3306,55200.0
2014-10-20 09:45:00,73.11,73.36,73.11,73.3,29600.0,54.3083,54.494,54.3083,54.4494,29600.0
2014-10-20 09:50:00,73.3,73.36,73.1,73.1,30400.0,54.4494,54.494,54.3008,54.3008,30400.0
2014-10-20 09:55:00,73.12,73.61,73.1,73.6,28800.0,54.3157,54.6797,54.3008,54.6723,28800.0
2014-10-20 10:00:00,73.6,73.71,73.51,73.56,15000.0,54.6723,54.754,54.6054,54.6425,15000.0
2014-10-20 10:05:00,73.56,73.63,73.45,73.52,15300.0,54.6425,54.6945,54.5608,54.6128,15300.0
2014-10-20 10:10:00,73.5,73.63,73.49,73.59,18000.0,54.598,54.6945,54.5905,54.6648,18000.0
2014-10-20 10:15:00,73.59,73.65,73.54,73.54,23700.0,54.6648,54.7094,54.6277,54.6277,23700.0
2014-10-20 10:20:00,73.55,73.74,73.54,73.72,23100.0,54.6351,54.7762,54.6277,54.7614,23100.0
2014-10-20 10:25:00,73.7,73.73,73.63,73.67,19200.0,54.7465,54.7688,54.6945,54.7243,19200.0
2014-10-20 10:30:00,73.7,73.7,73.59,73.59,24800.0,54.7465,54.7465,54.6648,54.6648,24800.0
2014-10-20 10:35:00,73.59,73.7,73.59,73.61,38000.0,54.6648,54.7465,54.6648,54.6797,38000.0
2014-10-20 10:40:00,73.61,73.67,73.54,73.65,17600.0,54.6797,54.7243,54.6277,54.7094,17600.0
2014-10-20 10:45:00,73.66,73.66,73.53,73.61,30900.0,54.7168,54.7168,54.6203,54.6797,30900.0
2014-10-20 10:50:00,73.58,73.58,73.42,73.48,13200.0,54.6574,54.6574,54.5385,54.5831,13200.0
2014-10-20 10:55:00,73.47,73.59,73.45,73.45,15100.0,54.5757,54.6648,54.5608,54.5608,15100.0
2014-10-20 11:00:00,73.48,73.52,73.44,73.46,12400.0,54.5831,54.6128,54.5534,54.5683,12400.0
2014-10-20 11:05:00,73.44,73.65,73.44,73.6,17600.0,54.5534,54.7094,54.5534,54.6723,17600.0
2014-10-20 11:10:00,73.61,73.71,73.53,73.65,52700.0,54.6797,54.754,54.6203,54.7094,52700.0
2014-10-20 11:15:00,73.68,73.77,73.66,73.77,9400.0,54.7317,54.7985,54.7168,54.7985,9400.0
2014-10-20 11:20:00,73.75,73.81,73.72,73.77,17600.0,54.7837,54.8282,54.7614,54.7985,17600.0
2014-10-20 11:25:00,73.78,73.78,73.69,73.71,14600.0,54.806,54.806,54.7391,54.754,14600.0
2014-10-20 11:30:00,73.72,73.72,73.57,73.59,7900.0,54.7614,54.7614,54.65,54.6648,7900.0
2014-10-20 11:35:00,73.58,73.62,73.55,73.59,6100.0,54.6574,54.6871,54.6351,54.6648,6100.0
2014-10-20 11:40:00,73.59,73.62,73.54,73.59,7500.0,54.6648,54.6871,54.6277,54.6648,7500.0
2014-10-20 11:45:00,73.6,73.63,73.53,73.63,11100.0,54.6723,54.6945,54.6203,54.6945,11100.0
2014-10-20 11:50:00,73.62,73.67,73.57,73.65,10000.0,54.6871,54.7243,54.65,54.7094,10000.0
2014-10-20 11:55:00,73.66,73.69,73.64,73.69,7600.0,54.7168,54.7391,54.702,54.7391,7600.0
2014-10-20 12:00:00,73.69,73.77,73.67,73.71,21300.0,54.7391,54.7985,54.7243,54.754,21300.0
2014-10-20 12:05:00,73.72,73.75,73.68,73.7,36700.0,54.7614,54.7837,54.7317,54.7465,36700.0
2014-10-20 12:10:00,73.7,73.75,73.69,73.69,42900.0,54.7465,54.7837,54.7391,54.7391,42900.0
2014-10-20 12:15:00,73.68,73.75,73.65,73.72,12900.0,54.7317,54.7837,54.7094,54.7614,12900.0
2014-10-20 12:20:00,73.72,73.75,73.67,73.73,13500.0,54.7614,54.7837,54.7243,54.7688,13500.0
2014-10-20 12:25:00,73.72,73.73,73.66,73.71,12100.0,54.7614,54.7688,54.7168,54.754,12100.0
2014-10-20 12:30:00,73.7,73.72,73.62,73.71,62300.0,54.7465,54.7614,54.6871,54.754,62300.0
2014-10-20 12:35:00,73.71,73.71,73.59,73.61,6700.0,54.754,54.754,54.6648,54.6797,6700.0
2014-10-20 12:40:00,73.61,73.64,73.57,73.61,5900.0,54.6797,54.702,54.65,54.6797,5900.0
2014-10-20 12:45:00,73.66,73.66,73.61,73.63,5200.0,54.7168,54.7168,54.6797,54.6945,5200.0
2014-10-20 12:50:00,73.66,73.73,73.64,73.71,6900.0,54.7168,54.7688,54.702,54.754,6900.0
2014-10-20 12:55:00,73.71,73.73,73.61,73.7,25700.0,54.754,54.7688,54.6797,54.7465,25700.0
2014-10-20 13:00:00,73.69,73.7,73.59,73.6,26800.0,54.7391,54.7465,54.6648,54.6723,26800.0
2014-10-20 13:05:00,73.63,73.72,73.63,73.72,4900.0,54.6945,54.7614,54.6945,54.7614,4900.0
2014-10-20 13:10:00,73.72,73.72,73.65,73.69,7600.0,54.7614,54.7614,54.7094,54.7391,7600.0
2014-10-20 13:15:00,73.69,73.75,73.69,73.74,17700.0,54.7391,54.7837,54.7391,54.7762,17700.0
2014-10-20 13:20:00,73.73,73.78,73.7,73.73,30600.0,54.7688,54.806,54.7465,54.7688,30600.0
2014-10-20 13:25:00,73.75,73.8,73.74,73.77,28900.0,54.7837,54.8208,54.7762,54.7985,28900.0
2014-10-20 13:30:00,73.76,73.77,73.74,73.77,11700.0,54.7911,54.7985,54.7762,54.7985,11700.0
2014-10-20 13:35:00,73.78,73.79,73.75,73.76,92700.0,54.806,54.8134,54.7837,54.7911,92700.0
2014-10-20 13:40:00,73.77,73.8,73.74,73.76,13700.0,54.7985,54.8208,54.7762,54.7911,13700.0
2014-10-20 13:45:00,73.76,73.79,73.7,73.7,20100.0,54.7911,54.8134,54.7465,54.7465,20100.0
2014-10-20 13:50:00,73.72,73.8,73.71,73.76,9400.0,54.7614,54.8208,54.754,54.7911,9400.0
2014-10-20 13:55:00,73.76,73.8,73.73,73.77,9300.0,54.7911,54.8208,54.7688,54.7985,9300.0
2014-10-20 14:00:00,73.77,73.84,73.75,73.84,51700.0,54.7985,54.8505,54.7837,54.8505,51700.0
2014-10-20 14:05:00,73.84,73.96,73.82,73.95,11200.0,54.8505,54.9397,54.8357,54.9322,11200.0
2014-10-20 14:10:00,73.97,74.05,73.97,74.04,10100.0,54.9471,55.0065,54.9471,54.9991,10100.0
2014-10-20 14:15:00,74.04,74.04,73.95,73.95,9400.0,54.9991,54.9991,54.9322,54.9322,9400.0
2014-10-20 14:20:00,73.95,73.98,73.92,73.92,14200.0,54.9322,54.9545,54.91,54.91,14200.0
2014-10-20 14:25:00,73.92,73.97,73.91,73.93,10000.0,54.91,54.9471,54.9025,54.9174,10000.0
2014-10-20 14:30:00,73.93,73.97,73.91,73.92,10000.0,54.9174,54.9471,54.9025,54.91,10000.0
2014-10-20 14:35:00,73.91,73.94,73.9,73.91,8700.0,54.9025,54.9248,54.8951,54.9025,8700.0
2014-10-20 14:40:00,73.91,74.0,73.87,73.94,13000.0,54.9025,54.9694,54.8728,54.9248,13000.0
2014-10-20 14:45:00,73.95,73.98,73.93,73.96,13900.0,54.9322,54.9545,54.9174,54.9397,13900.0
2014-10-20 14:50:00,73.98,74.01,73.92,74.01,12500.0,54.9545,54.9768,54.91,54.9768,12500.0
2014-10-20 14:55:00,74.01,74.07,73.98,74.07,16800.0,54.9768,55.0214,54.9545,55.0214,16800.0
2014-10-20 15:00:00,74.07,74.22,74.05,74.2,51500.0,55.0214,55.1328,55.0065,55.118,51500.0
2014-10-20 15:05:00,74.2,74.27,74.17,74.17,29100.0,55.118,55.1699,55.0957,55.0957,29100.0
2014-10-20 15:10:00,74.17,74.22,74.17,74.2,31700.0,55.0957,55.1328,55.0957,55.118,31700.0
2014-10-20 15:15:00,74.2,74.21,74.12,74.14,36800.0,55.118,55.1254,55.0585,55.0734,36800.0
2014-10-20 15:20:00,74.13,74.2,74.1,74.2,43300.0,55.066,55.118,55.0437,55.118,43300.0
2014-10-20 15:25:00,74.19,74.21,74.15,74.17,34400.0,55.1105,55.1254,55.0808,55.0957,34400.0
2014-10-20 15:30:00,74.17,74.2,74.12,74.18,42300.0,55.0957,55.118,55.0585,55.1031,42300.0
2014-10-20 15:35:00,74.18,74.18,74.09,74.12,24300.0,55.1031,55.1031,55.0362,55.0585,24300.0
2014-10-20 15:40:00,74.13,74.2,74.11,74.2,32200.0,55.066,55.118,55.0511,55.118,32200.0
2014-10-20 15:45:00,74.18,74.22,74.14,74.2,53500.0,55.1031,55.1328,55.0734,55.118,53500.0
2014-10-20 15:50:00,74.2,74.25,74.18,74.24,43500.0,55.118,55.1551,55.1031,55.1477,43500.0
2014-10-20 15:55:00,74.23,74.24,74.06,74.12,198300.0,55.1402,55.1477,55.014,55.0585,198300.0
2014-10-21 09:30:00,74.74,75.18,74.68,75.18,44800.0,55.5191,55.8459,55.4745,55.8459,44800.0
2014-10-21 09:35:00,75.12,75.42,75.1,75.36,22500.0,55.8014,56.0242,55.7865,55.9796,22500.0
2014-10-21 09:40:00,75.37,75.39,75.15,75.17,18800.0,55.9871,56.0019,55.8236,55.8385,18800.0
2014-10-21 09:45:00,75.18,75.2,75.06,75.1,15600.0,55.8459,55.8608,55.7568,55.7865,15600.0
2014-10-21 09:50:00,75.12,75.22,74.94,74.96,14900.0,55.8014,55.8756,55.6676,55.6825,14900.0
2014-10-21 09:55:00,74.98,75.0,74.87,74.94,20700.0,55.6974,55.7122,55.6156,55.6676,20700.0
2014-10-21 10:00:00,74.94,75.02,74.91,75.0,20900.0,55.6676,55.7271,55.6454,55.7122,20900.0
2014-10-21 10:05:00,75.03,75.18,74.99,75.16,17200.0,55.7345,55.8459,55.7048,55.8311,17200.0
2014-10-21 10:10:00,75.18,75.27,75.14,75.25,19300.0,55.8459,55.9128,55.8162,55.8979,19300.0
2014-10-21 10:15:00,75.22,75.27,75.16,75.17,12200.0,55.8756,55.9128,55.8311,55.8385,12200.0
2014-10-21 10:20:00,75.18,75.2,75.15,75.2,12900.0,55.8459,55.8608,55.8236,55.8608,12900.0
2014-10-21 10:25:00,75.19,75.2,75.12,75.17,33800.0,55.8534,55.8608,55.8014,55.8385,33800.0
2014-10-21 10:30:00,75.17,75.21,75.1,75.19,33300.0,55.8385,55.8682,55.7865,55.8534,33300.0
2014-10-21 10:35:00,75.19,75.33,75.19,75.31,17700.0,55.8534,55.9573,55.8534,55.9425,17700.0
2014-10-21 10:40:00,75.3,75.44,75.3,75.42,29200.0,55.9351,56.0391,55.9351,56.0242,29200.0
2014-10-21 10:45:00,75.43,75.6,75.43,75.6,51600.0,56.0316,56.1579,56.0316,56.1579,51600.0
2014-10-21 10:50:00,75.6,75.67,75.59,75.67,20200.0,56.1579,56.2099,56.1505,56.2099,20200.0
2014-10-21 10:55:00,75.66,75.67,75.57,75.57,18300.0,56.2025,56.2099,56.1356,56.1356,18300.0
2014-10-21 11:00:00,75.58,75.61,75.53,75.58,13700.0,56.1431,56.1653,56.1059,56.1431,13700.0
2014-10-21 11:05:00,75.58,75.66,75.57,75.66,12600.0,56.1431,56.2025,56.1356,56.2025,12600.0
2014-10-21 11:10:00,75.66,75.66,75.59,75.62,17500.0,56.2025,56.2025,56.1505,56.1728,17500.0
2014-10-21 11:15:00,75.62,75.64,75.49,75.52,23600.0,56.1728,56.1876,56.0762,56.0985,23600.0
2014-10-21 11:20:00,75.53,75.54,75.43,75.47,12600.0,56.1059,56.1133,56.0316,56.0613,12600.0
2014-10-21 11:25:00,75.5,75.56,75.49,75.53,11200.0,56.0836,56.1282,56.0762,56.1059,11200.0
2014-10-21 11:30:00,75.52,75.61,75.51,75.61,17300.0,56.0985,56.1653,56.0911,56.1653,17300.0
2014-10-21 11:35:00,75.62,75.67,75.59,75.65,10700.0,56.1728,56.2099,56.1505,56.1951,10700.0
2014-10-21 11:40:00,75.66,75.73,75.64,75.68,8500.0,56.2025,56.2545,56.1876,56.2173,8500.0
2014-10-21 11:45:00,75.69,75.69,75.62,75.66,44100.0,56.2248,56.2248,56.1728,56.2025,44100.0
2014-10-21 11:50:00,75.67,75.67,75.6,75.62,11600.0,56.2099,56.2099,56.1579,56.1728,11600.0
2014-10-21 11:55:00,75.61,75.63,75.46,75.56,35400.0,56.1653,56.1802,56.0539,56.1282,35400.0
2014-10-21 12:00:00,75.57,75.57,75.47,75.49,24900.0,56.1356,56.1356,56.0613,56.0762,24900.0
2014-10-21 12:05:00,75.48,75.53,75.47,75.52,20400.0,56.0688,56.1059,56.0613,56.0985,20400.0
2014-10-21 12:10:00,75.54,75.61,75.54,75.6,6800.0,56.1133,56.1653,56.1133,56.1579,6800.0
2014-10-21 12:15:00,75.6,75.6,75.52,75.58,9900.0,56.1579,56.1579,56.0985,56.1431,9900.0
2014-10-21 12:20:00,75.59,75.61,75.58,75.59,11400.0,56.1505,56.1653,56.1431,56.1505,11400.0
2014-10-21 12:25:00,75.59,75.67,75.59,75.65,13000.0,56.1505,56.2099,56.1505,56.1951,13000.0
2014-10-21 12:30:00,75.64,75.67,75.64,75.64,8400.0,56.1876,56.2099,56.1876,56.1876,8400.0
2014-10-21 12:35:00,75.64,75.66,75.61,75.61,9200.0,56.1876,56.2025,56.1653,56.1653,9200.0
2014-10-21 12:40:00,75.61,75.67,75.59,75.61,7900.0,56.1653,56.2099,56.1505,56.1653,7900.0
2014-10-21 12:45:00,75.61,75.61,75.58,75.6,7800.0,56.1653,56.1653,56.1431,56.1579,7800.0
2014-10-21 12:50:00,75.6,75.63,75.54,75.56,10500.0,56.1579,56.1802,56.1133,56.1282,10500.0
2014-10-21 12:55:00,75.56,75.56,75.48,75.54,5200.0,56.1282,56.1282,56.0688,56.1133,5200.0
2014-10-21 13:00:00,75.52,75.6,75.5,75.6,13300.0,56.0985,56.1579,56.0836,56.1579,13300.0
2014-10-21 13:05:00,75.61,75.62,75.54,75.55,15100.0,56.1653,56.1728,56.1133,56.1208,15100.0
2014-10-21 13:10:00,75.55,75.57,75.53,75.54,5200.0,56.1208,56.1356,56.1059,56.1133,5200.0
2014-10-21 13:15:00,75.53,75.6,75.53,75.6,10400.0,56.1059,56.1579,56.1059,56.1579,10400.0
2014-10-21 13:20:00,75.61,75.62,75.51,75.54,9300.0,56.1653,56.1728,56.0911,56.1133,9300.0
2014-10-21 13:25:00,75.55,75.6,75.54,75.6,9900.0,56.1208,56.1579,56.1133,56.1579,9900.0
2014-10-21 13:30:00,75.6,75.65,75.56,75.62,60900.0,56.1579,56.1951,56.1282,56.1728,60900.0
2014-10-21 13:35:00,75.63,75.68,75.61,75.63,30100.0,56.1802,56.2173,56.1653,56.1802,30100.0
2014-10-21 13:40:00,75.63,75.69,75.63,75.69,14200.0,56.1802,56.2248,56.1802,56.2248,14200.0
2014-10-21 13:45:00,75.69,75.69,75.64,75.66,8800.0,56.2248,56.2248,56.1876,56.2025,8800.0
2014-10-21 13:50:00,75.66,75.72,75.64,75.72,12600.0,56.2025,56.2471,56.1876,56.2471,12600.0
2014-10-21 13:55:00,75.72,75.74,75.7,75.72,10300.0,56.2471,56.2619,56.2322,56.2471,10300.0
2014-10-21 14:00:00,75.72,75.75,75.69,75.72,17100.0,56.2471,56.2693,56.2248,56.2471,17100.0
2014-10-21 14:05:00,75.72,75.8,75.7,75.77,17900.0,56.2471,56.3065,56.2322,56.2842,17900.0
2014-10-21 14:10:00,75.77,75.78,75.66,75.71,7800.0,56.2842,56.2916,56.2025,56.2396,7800.0
2014-10-21 14:15:00,75.73,75.75,75.68,75.71,13200.0,56.2545,56.2693,56.2173,56.2396,13200.0
2014-10-21 14:20:00,75.67,75.69,75.63,75.65,5700.0,56.2099,56.2248,56.1802,56.1951,5700.0
2014-10-21 14:25:00,75.66,75.69,75.65,75.69,11300.0,56.2025,56.2248,56.1951,56.2248,11300.0
2014-10-21 14:30:00,75.7,75.7,75.61,75.63,22400.0,56.2322,56.2322,56.1653,56.1802,22400.0
2014-10-21 14:35:00,75.64,75.7,75.58,75.7,15800.0,56.1876,56.2322,56.1431,56.2322,15800.0
2014-10-21 14:40:00,75.7,75.77,75.7,75.75,14700.0,56.2322,56.2842,56.2322,56.2693,14700.0
2014-10-21 14:45:00,75.74,75.74,75.59,75.64,15200.0,56.2619,56.2619,56.1505,56.1876,15200.0
2014-10-21 14:50:00,75.65,75.69,75.65,75.67,11100.0,56.1951,56.2248,56.1951,56.2099,11100.0
2014-10-21 14:55:00,75.68,75.74,75.67,75.71,12100.0,56.2173,56.2619,56.2099,56.2396,12100.0
2014-10-21 15:00:00,75.7,75.74,75.67,75.72,12800.0,56.2322,56.2619,56.2099,56.2471,12800.0
2014-10-21 15:05:00,75.73,75.75,75.69,75.73,8300.0,56.2545,56.2693,56.2248,56.2545,8300.0
2014-10-21 15:10:00,75.73,75.84,75.7,75.8,21600.0,56.2545,56.3362,56.2322,56.3065,21600.0
2014-10-21 15:15:00,75.8,75.8,75.74,75.77,24000.0,56.3065,56.3065,56.2619,56.2842,24000.0
2014-10-21 15:20:00,75.76,75.85,75.74,75.81,28100.0,56.2768,56.3436,56.2619,56.3139,28100.0
2014-10-21 15:25:00,75.82,75.91,75.81,75.89,17300.0,56.3213,56.3882,56.3139,56.3733,17300.0
2014-10-21 15:30:00,75.88,75.88,75.78,75.8,26100.0,56.3659,56.3659,56.2916,56.3065,26100.0
2014-10-21 15:35:00,75.79,75.83,75.7,75.72,19500.0,56.299,56.3288,56.2322,56.2471,19500.0
2014-10-21 15:40:00,75.72,75.75,75.7,75.74,22500.0,56.2471,56.2693,56.2322,56.2619,22500.0
2014-10-21 15:45:00,75.74,75.84,75.73,75.84,44700.0,56.2619,56.3362,56.2545,56.3362,44700.0
2014-10-21 15:50:00,75.84,75.85,75.78,75.81,36900.0,56.3362,56.3436,56.2916,56.3139,36900.0
2014-10-21 15:55:00,75.82,75.84,75.77,75.82,86000.0,56.3213,56.3362,56.2842,56.3213,86000.0
2014-10-22 09:30:00,76.13,76.4,76.05,76.4,41400.0,56.5516,56.7522,56.4922,56.7522,41400.0
2014-10-22 09:35:00,76.35,76.35,76.05,76.1,36500.0,56.715,56.715,56.4922,56.5293,36500.0
2014-10-22 09:40:00,76.11,76.12,75.94,75.99,36200.0,56.5368,56.5442,56.4105,56.4476,36200.0
2014-10-22 09:45:00,75.99,76.28,75.98,76.26,18500.0,56.4476,56.663,56.4402,56.6482,18500.0
2014-10-22 09:50:00,76.25,76.45,76.24,76.41,14500.0,56.6408,56.7893,56.6333,56.7596,14500.0
2014-10-22 09:55:00,76.41,76.47,76.34,76.42,36700.0,56.7596,56.8042,56.7076,56.767,36700.0
2014-10-22 10:00:00,76.42,76.42,76.23,76.31,14500.0,56.767,56.767,56.6259,56.6853,14500.0
2014-10-22 10:05:00,76.3,76.3,76.09,76.09,6700.0,56.6779,56.6779,56.5219,56.5219,6700.0
2014-10-22 10:10:00,76.13,76.16,76.1,76.11,13500.0,56.5516,56.5739,56.5293,56.5368,13500.0
2014-10-22 10:15:00,76.09,76.13,76.01,76.07,12500.0,56.5219,56.5516,56.4625,56.507,12500.0
2014-10-22 10:20:00,76.06,76.15,76.06,76.11,15300.0,56.4996,56.5665,56.4996,56.5368,15300.0
2014-10-22 10:25:00,76.14,76.18,76.04,76.17,10900.0,56.559,56.5888,56.4848,56.5813,10900.0
2014-10-22 10:30:00,76.15,76.38,76.11,76.38,13400.0,56.5665,56.7373,56.5368,56.7373,13400.0
2014-10-22 10:35:00,76.35,76.38,76.3,76.34,15000.0,56.715,56.7373,56.6779,56.7076,15000.0
2014-10-22 10:40:00,76.34,76.34,76.19,76.22,13000.0,56.7076,56.7076,56.5962,56.6185,13000.0
2014-10-22 10:45:00,76.22,76.35,76.2,76.26,14100.0,56.6185,56.715,56.6036,56.6482,14100.0
2014-10-22 10:50:00,76.24,76.33,76.23,76.3,10600.0,56.6333,56.7002,56.6259,56.6779,10600.0
2014-10-22 10:55:00,76.29,76.37,76.27,76.34,13100.0,56.6705,56.7299,56.6556,56.7076,13100.0
2014-10-22 11:00:00,76.33,76.38,76.29,76.36,17600.0,56.7002,56.7373,56.6705,56.7225,17600.0
2014-10-22 11:05:00,76.37,76.4,76.3,76.39,9900.0,56.7299,56.7522,56.6779,56.7447,9900.0
2014-10-22 11:10:00,76.41,76.61,76.41,76.61,13300.0,56.7596,56.9082,56.7596,56.9082,13300.0
2014-10-22 11:15:00,76.61,76.62,76.58,76.61,11600.0,56.9082,56.9156,56.8859,56.9082,11600.0
2014-10-22 11:20:00,76.61,76.75,76.61,76.71,14500.0,56.9082,57.0122,56.9082,56.9825,14500.0
2014-10-22 11:25:00,76.71,76.71,76.56,76.57,39400.0,56.9825,56.9825,56.871,56.8785,39400.0
2014-10-22 11:30:00,76.58,76.63,76.5,76.62,20100.0,56.8859,56.923,56.8265,56.9156,20100.0
2014-10-22 11:35:00,76.62,76.67,76.61,76.64,23000.0,56.9156,56.9527,56.9082,56.9305,23000.0
2014-10-22 11:40:00,76.65,76.66,76.51,76.51,17800.0,56.9379,56.9453,56.8339,56.8339,17800.0
2014-10-22 11:45:00,76.51,76.53,76.41,76.42,14900.0,56.8339,56.8487,56.7596,56.767,14900.0
2014-10-22 11:50:00,76.42,76.45,76.37,76.39,17100.0,56.767,56.7893,56.7299,56.7447,17100.0
2014-10-22 11:55:00,76.41,76.44,76.39,76.43,16900.0,56.7596,56.7819,56.7447,56.7745,16900.0
2014-10-22 12:00:00,76.42,76.45,76.41,76.43,12500.0,56.767,56.7893,56.7596,56.7745,12500.0
2014-10-22 12:05:00,76.42,76.42,76.29,76.33,19100.0,56.767,56.767,56.6705,56.7002,19100.0
2014-10-22 12:10:00,76.33,76.36,76.3,76.3,6800.0,56.7002,56.7225,56.6779,56.6779,6800.0
2014-10-22 12:15:00,76.29,76.32,76.12,76.14,15800.0,56.6705,56.6927,56.5442,56.559,15800.0
2014-10-22 12:20:00,76.13,76.2,76.11,76.19,17300.0,56.5516,56.6036,56.5368,56.5962,17300.0
2014-10-22 12:25:00,76.18,76.23,76.16,76.2,9600.0,56.5888,56.6259,56.5739,56.6036,9600.0
2014-10-22 12:30:00,76.19,76.21,76.18,76.2,7400.0,56.5962,56.611,56.5888,56.6036,7400.0
2014-10-22 12:35:00,76.21,76.23,76.1,76.14,10700.0,56.611,56.6259,56.5293,56.559,10700.0
2014-10-22 12:40:00,76.13,76.18,76.1,76.11,7500.0,56.5516,56.5888,56.5293,56.5368,7500.0
2014-10-22 12:45:00,76.11,76.21,76.0,76.01,11100.0,56.5368,56.611,56.455,56.4625,11100.0
2014-10-22 12:50:00,76.01,76.11,75.99,76.07,14500.0,56.4625,56.5368,56.4476,56.507,14500.0
2014-10-22 12:55:00,76.06,76.13,76.03,76.12,8500.0,56.4996,56.5516,56.4773,56.5442,8500.0
2014-10-22 13:00:00,76.11,76.14,76.08,76.14,9300.0,56.5368,56.559,56.5145,56.559,9300.0
2014-10-22 13:05:00,76.14,76.2,76.1,76.19,7600.0,56.559,56.6036,56.5293,56.5962,7600.0
2014-10-22 13:10:00,76.19,76.19,76.07,76.09,9300.0,56.5962,56.5962,56.507,56.5219,9300.0
2014-10-22 13:15:00,76.1,76.12,76.08,76.09,7900.0,56.5293,56.5442,56.5145,56.5219,7900.0
2014-10-22 13:20:00,76.09,76.09,76.01,76.01,9400.0,56.5219,56.5219,56.4625,56.4625,9400.0
2014-10-22 13:25:00,76.01,76.01,75.88,75.91,13100.0,56.4625,56.4625,56.3659,56.3882,13100.0
2014-10-22 13:30:00,75.89,75.9,75.81,75.82,14900.0,56.3733,56.3808,56.3139,56.3213,14900.0
2014-10-22 13:35:00,75.83,75.94,75.83,75.94,9000.0,56.3288,56.4105,56.3288,56.4105,9000.0
2014-10-22 13:40:00,75.95,76.04,75.94,76.03,9600.0,56.4179,56.4848,56.4105,56.4773,9600.0
2014-10-22 13:45:00,76.03,76.04,75.98,75.99,11400.0,56.4773,56.4848,56.4402,56.4476,11400.0
2014-10-22 13:50:00,75.98,76.15,75.98,76.14,14700.0,56.4402,56.5665,56.4402,56.559,14700.0
2014-10-22 13:55:00,76.14,76.14,76.05,76.06,12400.0,56.559,56.559,56.4922,56.4996,12400.0
2014-10-22 14:00:00,76.06,76.11,76.04,76.08,24100.0,56.4996,56.5368,56.4848,56.5145,24100.0
2014-10-22 14:05:00,76.06,76.11,76.05,76.1,11600.0,56.4996,56.5368,56.4922,56.5293,11600.0
2014-10-22 14:10:00,76.09,76.18,76.09,76.11,12100.0,56.5219,56.5888,56.5219,56.5368,12100.0
2014-10-22 14:15:00,76.1,76.15,76.07,76.13,18300.0,56.5293,56.5665,56.507,56.5516,18300.0
2014-10-22 14:20:00,76.12,76.18,76.07,76.13,17200.0,56.5442,56.5888,56.507,56.5516,17200.0
2014-10-22 14:25:00,76.12,76.24,76.12,76.17,11400.0,56.5442,56.6333,56.5442,56.5813,11400.0
2014-10-22 14:30:00,76.17,76.18,76.05,76.07,15600.0,56.5813,56.5888,56.4922,56.507,15600.0
2014-10-22 14:35:00,76.05,76.1,76.04,76.05,12200.0,56.4922,56.5293,56.4848,56.4922,12200.0
2014-10-22 14:40:00,76.06,76.22,76.06,76.21,13900.0,56.4996,56.6185,56.4996,56.611,13900.0
2014-10-22 14:45:00,76.2,76.28,76.16,76.25,15100.0,56.6036,56.663,56.5739,56.6408,15100.0
2014-10-22 14:50:00,76.24,76.24,76.11,76.12,14200.0,56.6333,56.6333,56.5368,56.5442,14200.0
2014-10-22 14:55:00,76.12,76.26,76.12,76.26,16800.0,56.5442,56.6482,56.5442,56.6482,16800.0
2014-10-22 15:00:00,76.27,76.28,76.18,76.27,17400.0,56.6556,56.663,56.5888,56.6556,17400.0
2014-10-22 15:05:00,76.26,76.27,76.22,76.25,16700.0,56.6482,56.6556,56.6185,56.6408,16700.0
2014-10-22 15:10:00,76.25,76.29,76.19,76.28,22800.0,56.6408,56.6705,56.5962,56.663,22800.0
2014-10-22 15:15:00,76.28,76.3,76.24,76.25,18300.0,56.663,56.6779,56.6333,56.6408,18300.0
2014-10-22 15:20:00,76.25,76.29,76.23,76.25,23400.0,56.6408,56.6705,56.6259,56.6408,23400.0
2014-10-22 15:25:00,76.25,76.27,76.23,76.23,15000.0,56.6408,56.6556,56.6259,56.6259,15000.0
2014-10-22 15:30:00,76.24,76.24,76.08,76.08,20500.0,56.6333,56.6333,56.5145,56.5145,20500.0
2014-10-22 15:35:00,76.08,76.12,76.08,76.12,27900.0,56.5145,56.5442,56.5145,56.5442,27900.0
2014-10-22 15:40:00,76.12,76.15,76.08,76.09,36500.0,56.5442,56.5665,56.5145,56.5219,36500.0
2014-10-22 15:45:00,76.07,76.09,75.95,75.96,50800.0,56.507,56.5219,56.4179,56.4253,50800.0
2014-10-22 15:50:00,75.96,76.06,75.94,76.05,62400.0,56.4253,56.4996,56.4105,56.4922,62400.0
2014-10-22 15:55:00,76.04,76.09,75.98,76.0,91800.0,56.4848,56.5219,56.4402,56.455,91800.0
2014-10-23 09:30:00,76.87,76.93,76.79,76.87,15900.0,57.1013,57.1459,57.0419,57.1013,15900.0
2014-10-23 09:35:00,76.97,77.06,76.91,77.0,16000.0,57.1756,57.2424,57.131,57.1979,16000.0
2014-10-23 09:40:00,77.08,77.13,77.01,77.01,5000.0,57.2573,57.2944,57.2053,57.2053,5000.0
2014-10-23 09:45:00,77.0,77.03,76.88,76.96,11400.0,57.1979,57.2202,57.1087,57.1682,11400.0
2014-10-23 09:50:00,76.98,77.0,76.9,76.97,22900.0,57.183,57.1979,57.1236,57.1756,22900.0
2014-10-23 09:55:00,76.99,77.0,76.93,76.96,5300.0,57.1904,57.1979,57.1459,57.1682,5300.0
2014-10-23 10:00:00,76.95,77.0,76.89,77.0,12500.0,57.1607,57.1979,57.1162,57.1979,12500.0
2014-10-23 10:05:00,76.98,77.03,76.93,76.94,9500.0,57.183,57.2202,57.1459,57.1533,9500.0
2014-10-23 10:10:00,76.93,76.97,76.88,76.97,9900.0,57.1459,57.1756,57.1087,57.1756,9900.0
2014-10-23 10:15:00,76.97,77.05,76.96,76.99,10100.0,57.1756,57.235,57.1682,57.1904,10100.0
2014-10-23 10:20:00,76.98,76.98,76.88,76.92,7300.0,57.183,57.183,57.1087,57.1384,7300.0
2014-10-23 10:25:00,76.9,76.9,76.84,76.87,6700.0,57.1236,57.1236,57.079,57.1013,6700.0
2014-10-23 10:30:00,76.88,76.91,76.82,76.88,8500.0,57.1087,57.131,57.0642,57.1087,8500.0
2014-10-23 10:35:00,76.87,76.87,76.75,76.76,5200.0,57.1013,57.1013,57.0122,57.0196,5200.0
2014-10-23 10:40:00,76.77,76.78,76.69,76.75,10800.0,57.027,57.0345,56.9676,57.0122,10800.0
2014-10-23 10:45:00,76.75,76.85,76.68,76.83,6700.0,57.0122,57.0864,56.9602,57.0716,6700.0
2014-10-23 10:50:00,76.83,76.84,76.73,76.75,8900.0,57.0716,57.079,56.9973,57.0122,8900.0
2014-10-23 10:55:00,76.76,76.81,76.73,76.8,7600.0,57.0196,57.0567,56.9973,57.0493,7600.0
2014-10-23 11:00:00,76.81,76.83,76.74,76.76,9100.0,57.0567,57.0716,57.0047,57.0196,9100.0
2014-10-23 11:05:00,76.78,76.87,76.77,76.84,6100.0,57.0345,57.1013,57.027,57.079,6100.0
2014-10-23 11:10:00,76.86,76.99,76.86,76.93,11500.0,57.0939,57.1904,57.0939,57.1459,11500.0
2014-10-23 11:15:00,76.92,76.92,76.8,76.8,6100.0,57.1384,57.1384,57.0493,57.0493,6100.0
2014-10-23 11:20:00,76.81,76.83,76.75,76.77,4100.0,57.0567,57.0716,57.0122,57.027,4100.0
2014-10-23 11:25:00,76.78,76.83,76.78,76.78,4500.0,57.0345,57.0716,57.0345,57.0345,4500.0
2014-10-23 11:30:00,76.77,76.86,76.77,76.85,5600.0,57.027,57.0939,57.027,57.0864,5600.0
2014-10-23 11:35:00,76.85,76.87,76.69,76.7,7000.0,57.0864,57.1013,56.9676,56.975,7000.0
2014-10-23 11:40:00,76.71,76.78,76.7,76.75,7500.0,56.9825,57.0345,56.975,57.0122,7500.0
2014-10-23 11:45:00,76.73,76.81,76.7,76.81,6400.0,56.9973,57.0567,56.975,57.0567,6400.0
2014-10-23 11:50:00,76.82,76.84,76.74,76.74,5600.0,57.0642,57.079,57.0047,57.0047,5600.0
2014-10-23 11:55:00,76.75,76.82,76.75,76.82,5800.0,57.0122,57.0642,57.0122,57.0642,5800.0
2014-10-23 12:00:00,76.82,76.89,76.8,76.83,6600.0,57.0642,57.1162,57.0493,57.0716,6600.0
2014-10-23 12:05:00,76.85,76.91,76.84,76.86,8000.0,57.0864,57.131,57.079,57.0939,8000.0
2014-10-23 12:10:00,76.87,76.92,76.87,76.9,7400.0,57.1013,57.1384,57.1013,57.1236,7400.0
2014-10-23 12:15:00,76.9,76.92,76.89,76.9,10800.0,57.1236,57.1384,57.1162,57.1236,10800.0
2014-10-23 12:20:00,76.9,76.93,76.89,76.9,13900.0,57.1236,57.1459,57.1162,57.1236,13900.0
2014-10-23 12:25:00,76.9,76.97,76.9,76.97,10400.0,57.1236,57.1756,57.1236,57.1756,10400.0
2014-10-23 12:30:00,76.94,76.99,76.89,76.92,25700.0,57.1533,57.1904,57.1162,57.1384,25700.0
2014-10-23 12:35:00,76.91,76.92,76.89,76.9,10000.0,57.131,57.1384,57.1162,57.1236,10000.0
2014-10-23 12:40:00,76.92,76.93,76.85,76.85,10200.0,57.1384,57.1459,57.0864,57.0864,10200.0
2014-10-23 12:45:00,76.86,76.89,76.6,76.64,374100.0,57.0939,57.1162,56.9007,56.9305,374100.0
2014-10-23 12:50:00,76.64,76.72,76.6,76.7,47700.0,56.9305,56.9899,56.9007,56.975,47700.0
2014-10-23 12:55:00,76.7,76.7,76.57,76.59,6100.0,56.975,56.975,56.8785,56.8933,6100.0
2014-10-23 13:00:00,76.61,76.64,76.58,76.58,4500.0,56.9082,56.9305,56.8859,56.8859,4500.0
2014-10-23 13:05:00,76.59,76.65,76.58,76.59,8100.0,56.8933,56.9379,56.8859,56.8933,8100.0
2014-10-23 13:10:00,76.59,76.61,76.56,76.57,6800.0,56.8933,56.9082,56.871,56.8785,6800.0
2014-10-23 13:15:00,76.56,76.63,76.56,76.58,10100.0,56.871,56.923,56.871,56.8859,10100.0
2014-10-23 13:20:00,76.58,76.59,76.54,76.56,8300.0,56.8859,56.8933,56.8562,56.871,8300.0
2014-10-23 13:25:00,76.57,76.64,76.55,76.64,10400.0,56.8785,56.9305,56.8636,56.9305,10400.0
2014-10-23 13:30:00,76.64,76.7,76.6,76.68,7100.0,56.9305,56.975,56.9007,56.9602,7100.0
2014-10-23 13:35:00,76.69,76.74,76.66,76.74,10900.0,56.9676,57.0047,56.9453,57.0047,10900.0
2014-10-23 13:40:00,76.73,76.75,76.72,76.74,7500.0,56.9973,57.0122,56.9899,57.0047,7500.0
2014-10-23 13:45:00,76.74,76.75,76.72,76.73,5400.0,57.0047,57.0122,56.9899,56.9973,5400.0
2014-10-23 13:50:00,76.73,76.77,76.71,76.77,9300.0,56.9973,57.027,56.9825,57.027,9300.0
2014-10-23 13:55:00,76.77,76.79,76.75,76.75,5600.0,57.027,57.0419,57.0122,57.0122,5600.0
2014-10-23 14:00:00,76.74,76.8,76.72,76.8,8500.0,57.0047,57.0493,56.9899,57.0493,8500.0
2014-10-23 14:05:00,76.81,76.82,76.74,76.77,5200.0,57.0567,57.0642,57.0047,57.027,5200.0
2014-10-23 14:10:00,76.77,76.87,76.77,76.84,5900.0,57.027,57.1013,57.027,57.079,5900.0
2014-10-23 14:15:00,76.82,76.9,76.81,76.89,7700.0,57.0642,57.1236,57.0567,57.1162,7700.0
2014-10-23 14:20:00,76.89,76.91,76.85,76.9,9000.0,57.1162,57.131,57.0864,57.1236,9000.0
2014-10-23 14:25:00,76.91,76.98,76.89,76.92,17900.0,57.131,57.183,57.1162,57.1384,17900.0
2014-10-23 14:30:00,76.93,76.93,76.84,76.86,24000.0,57.1459,57.1459,57.079,57.0939,24000.0
2014-10-23 14:35:00,76.89,76.94,76.89,76.94,21600.0,57.1162,57.1533,57.1162,57.1533,21600.0
2014-10-23 14:40:00,76.93,76.93,76.83,76.83,26000.0,57.1459,57.1459,57.0716,57.0716,26000.0
2014-10-23 14:45:00,76.84,76.85,76.76,76.79,23100.0,57.079,57.0864,57.0196,57.0419,23100.0
2014-10-23 14:50:00,76.78,76.8,76.71,76.72,17500.0,57.0345,57.0493,56.9825,56.9899,17500.0
2014-10-23 14:55:00,76.7,76.7,76.44,76.64,46800.0,56.975,56.975,56.7819,56.9305,46800.0
2014-10-23 15:00:00,76.64,76.64,76.39,76.4,18200.0,56.9305,56.9305,56.7447,56.7522,18200.0
2014-10-23 15:05:00,76.38,76.5,76.33,76.4,12400.0,56.7373,56.8265,56.7002,56.7522,12400.0
2014-10-23 15:10:00,76.39,76.55,76.36,76.47,13600.0,56.7447,56.8636,56.7225,56.8042,13600.0
2014-10-23 15:15:00,76.47,76.53,76.39,76.46,16000.0,56.8042,56.8487,56.7447,56.7967,16000.0
2014-10-23 15:20:00,76.44,76.49,76.4,76.45,17100.0,56.7819,56.819,56.7522,56.7893,17100.0
2014-10-23 15:25:00,76.44,76.44,76.35,76.41,22600.0,56.7819,56.7819,56.715,56.7596,22600.0
2014-10-23 15:30:00,76.37,76.62,76.37,76.62,17700.0,56.7299,56.9156,56.7299,56.9156,17700.0
2014-10-23 15:35:00,76.62,76.64,76.46,76.5,16600.0,56.9156,56.9305,56.7967,56.8265,16600.0
2014-10-23 15:40:00,76.5,76.52,76.43,76.52,12900.0,56.8265,56.8413,56.7745,56.8413,12900.0
2014-10-23 15:45:00,76.52,76.6,76.52,76.6,37700.0,56.8413,56.9007,56.8413,56.9007,37700.0
2014-10-23 15:50:00,76.6,76.61,76.46,76.48,66600.0,56.9007,56.9082,56.7967,56.8116,66600.0
2014-10-23 15:55:00,76.48,76.51,76.37,76.43,71300.0,56.8116,56.8339,56.7299,56.7745,71300.0
2014-10-24 09:30:00,76.46,76.71,76.34,76.6,32500.0,56.7967,56.9825,56.7076,56.9007,32500.0
2014-10-24 09:35:00,76.65,76.98,76.56,76.88,18000.0,56.9379,57.183,56.871,57.1087,18000.0
2014-10-24 09:40:00,76.8,76.82,76.59,76.62,20200.0,57.0493,57.0642,56.8933,56.9156,20200.0
2014-10-24 09:45:00,76.6,76.62,76.47,76.53,30000.0,56.9007,56.9156,56.8042,56.8487,30000.0
2014-10-24 09:50:00,76.56,76.65,76.47,76.58,9700.0,56.871,56.9379,56.8042,56.8859,9700.0
2014-10-24 09:55:00,76.57,76.63,76.57,76.57,5400.0,56.8785,56.923,56.8785,56.8785,5400.0
2014-10-24 10:00:00,76.61,76.71,76.52,76.56,9000.0,56.9082,56.9825,56.8413,56.871,9000.0
2014-10-24 10:05:00,76.56,76.57,76.42,76.52,11900.0,56.871,56.8785,56.767,56.8413,11900.0
2014-10-24 10:10:00,76.53,76.57,76.45,76.54,6600.0,56.8487,56.8785,56.7893,56.8562,6600.0
2014-10-24 10:15:00,76.56,76.72,76.53,76.72,9500.0,56.871,56.9899,56.8487,56.9899,9500.0
2014-10-24 10:20:00,76.72,76.74,76.65,76.69,8400.0,56.9899,57.0047,56.9379,56.9676,8400.0
2014-10-24 10:25:00,76.68,76.7,76.62,76.66,8900.0,56.9602,56.975,56.9156,56.9453,8900.0
2014-10-24 10:30:00,76.68,76.72,76.53,76.71,21200.0,56.9602,56.9899,56.8487,56.9825,21200.0
2014-10-24 10:35:00,76.77,76.79,76.71,76.72,6200.0,57.027,57.0419,56.9825,56.9899,6200.0
2014-10-24 10:40:00,76.73,76.81,76.7,76.76,9000.0,56.9973,57.0567,56.975,57.0196,9000.0
2014-10-24 10:45:00,76.73,76.78,76.71,76.75,5900.0,56.9973,57.0345,56.9825,57.0122,5900.0
2014-10-24 10:50:00,76.78,76.86,76.76,76.82,9400.0,57.0345,57.0939,57.0196,57.0642,9400.0
2014-10-24 10:55:00,76.83,76.85,76.77,76.79,7200.0,57.0716,57.0864,57.027,57.0419,7200.0
2014-10-24 11:00:00,76.8,76.81,76.73,76.77,8200.0,57.0493,57.0567,56.9973,57.027,8200.0
2014-10-24 11:05:00,76.8,76.81,76.68,76.7,6200.0,57.0493,57.0567,56.9602,56.975,6200.0
2014-10-24 11:10:00,76.72,76.81,76.72,76.78,13900.0,56.9899,57.0567,56.9899,57.0345,13900.0
2014-10-24 11:15:00,76.78,76.81,76.78,76.79,19300.0,57.0345,57.0567,57.0345,57.0419,19300.0
2014-10-24 11:20:00,76.81,76.81,76.68,76.76,63300.0,57.0567,57.0567,56.9602,57.0196,63300.0
2014-10-24 11:25:00,76.77,76.8,76.76,76.78,10300.0,57.027,57.0493,57.0196,57.0345,10300.0
2014-10-24 11:30:00,76.79,76.82,76.76,76.8,20900.0,57.0419,57.0642,57.0196,57.0493,20900.0
2014-10-24 11:35:00,76.8,77.0,76.79,76.96,19600.0,57.0493,57.1979,57.0419,57.1682,19600.0
2014-10-24 11:40:00,76.96,76.96,76.92,76.94,30900.0,57.1682,57.1682,57.1384,57.1533,30900.0
2014-10-24 11:45:00,76.93,76.96,76.92,76.95,18200.0,57.1459,57.1682,57.1384,57.1607,18200.0
2014-10-24 11:50:00,76.94,76.97,76.92,76.92,10400.0,57.1533,57.1756,57.1384,57.1384,10400.0
2014-10-24 11:55:00,76.92,76.94,76.91,76.93,4100.0,57.1384,57.1533,57.131,57.1459,4100.0
2014-10-24 12:00:00,76.92,76.95,76.92,76.94,9000.0,57.1384,57.1607,57.1384,57.1533,9000.0
2014-10-24 12:05:00,76.94,76.95,76.88,76.88,11000.0,57.1533,57.1607,57.1087,57.1087,11000.0
2014-10-24 12:10:00,76.88,76.95,76.88,76.93,8800.0,57.1087,57.1607,57.1087,57.1459,8800.0
2014-10-24 12:15:00,76.94,76.95,76.9,76.9,14500.0,57.1533,57.1607,57.1236,57.1236,14500.0
2014-10-24 12:20:00,76.91,76.91,76.84,76.88,5700.0,57.131,57.131,57.079,57.1087,5700.0
2014-10-24 12:25:00,76.9,76.91,76.87,76.9,14400.0,57.1236,57.131,57.1013,57.1236,14400.0
2014-10-24 12:30:00,76.9,76.94,76.89,76.93,46300.0,57.1236,57.1533,57.1162,57.1459,46300.0
2014-10-24 12:35:00,76.93,76.94,76.92,76.92,10400.0,57.1459,57.1533,57.1384,57.1384,10400.0
2014-10-24 12:40:00,76.92,76.95,76.87,76.89,16700.0,57.1384,57.1607,57.1013,57.1162,16700.0
2014-10-24 12:45:00,76.9,76.9,76.86,76.88,4400.0,57.1236,57.1236,57.0939,57.1087,4400.0
2014-10-24 12:50:00,76.87,76.87,76.76,76.79,9400.0,57.1013,57.1013,57.0196,57.0419,9400.0
2014-10-24 12:55:00,76.8,76.84,76.78,76.84,4000.0,57.0493,57.079,57.0345,57.079,4000.0
2014-10-24 13:00:00,76.87,76.88,76.79,76.79,11100.0,57.1013,57.1087,57.0419,57.0419,11100.0
2014-10-24 13:05:00,76.8,76.83,76.79,76.83,5100.0,57.0493,57.0716,57.0419,57.0716,5100.0
2014-10-24 13:10:00,76.82,76.83,76.77,76.8,14200.0,57.0642,57.0716,57.027,57.0493,14200.0
2014-10-24 13:15:00,76.81,76.81,76.77,76.79,6900.0,57.0567,57.0567,57.027,57.0419,6900.0
2014-10-24 13:20:00,76.79,76.83,76.77,76.83,28500.0,57.0419,57.0716,57.027,57.0716,28500.0
2014-10-24 13:25:00,76.83,76.88,76.83,76.88,7900.0,57.0716,57.1087,57.0716,57.1087,7900.0
2014-10-24 13:30:00,76.89,76.91,76.86,76.9,14400.0,57.1162,57.131,57.0939,57.1236,14400.0
2014-10-24 13:35:00,76.89,76.91,76.88,76.9,13900.0,57.1162,57.131,57.1087,57.1236,13900.0
2014-10-24 13:40:00,76.89,76.9,76.87,76.87,8800.0,57.1162,57.1236,57.1013,57.1013,8800.0
2014-10-24 13:45:00,76.87,76.88,76.86,76.87,3100.0,57.1013,57.1087,57.0939,57.1013,3100.0
2014-10-24 13:50:00,76.88,76.91,76.87,76.89,7100.0,57.1087,57.131,57.1013,57.1162,7100.0
2014-10-24 13:55:00,76.9,76.9,76.87,76.9,9400.0,57.1236,57.1236,57.1013,57.1236,9400.0
2014-10-24 14:00:00,76.89,76.98,76.89,76.95,96700.0,57.1162,57.183,57.1162,57.1607,96700.0
2014-10-24 14:05:00,76.95,76.96,76.9,76.91,47800.0,57.1607,57.1682,57.1236,57.131,47800.0
2014-10-24 14:10:00,76.91,76.92,76.9,76.91,15000.0,57.131,57.1384,57.1236,57.131,15000.0
2014-10-24 14:15:00,76.91,76.92,76.89,76.91,10700.0,57.131,57.1384,57.1162,57.131,10700.0
2014-10-24 14:20:00,76.91,76.93,76.9,76.92,23900.0,57.131,57.1459,57.1236,57.1384,23900.0
2014-10-24 14:25:00,76.94,77.0,76.94,77.0,13500.0,57.1533,57.1979,57.1533,57.1979,13500.0
2014-10-24 14:30:00,77.01,77.05,77.01,77.04,14100.0,57.2053,57.235,57.2053,57.2276,14100.0
2014-10-24 14:35:00,77.03,77.13,77.03,77.12,8100.0,57.2202,57.2944,57.2202,57.287,8100.0
2014-10-24 14:40:00,77.12,77.19,77.12,77.17,14000.0,57.287,57.339,57.287,57.3242,14000.0
2014-10-24 14:45:00,77.18,77.18,77.14,77.15,11900.0,57.3316,57.3316,57.3019,57.3093,11900.0
2014-10-24 14:50:00,77.14,77.14,77.04,77.05,14000.0,57.3019,57.3019,57.2276,57.235,14000.0
2014-10-24 14:55:00,77.05,77.06,77.0,77.0,15900.0,57.235,57.2424,57.1979,57.1979,15900.0
2014-10-24 15:00:00,77.0,77.01,76.98,77.0,72000.0,57.1979,57.2053,57.183,57.1979,72000.0
2014-10-24 15:05:00,77.0,77.02,76.95,76.99,129200.0,57.1979,57.2127,57.1607,57.1904,129200.0
2014-10-24 15:10:00,76.99,76.99,76.84,76.86,16400.0,57.1904,57.1904,57.079,57.0939,16400.0
2014-10-24 15:15:00,76.86,76.91,76.83,76.87,13100.0,57.0939,57.131,57.0716,57.1013,13100.0
2014-10-24 15:20:00,76.88,76.93,76.86,76.93,12200.0,57.1087,57.1459,57.0939,57.1459,12200.0
2014-10-24 15:25:00,76.93,77.02,76.93,77.02,9100.0,57.1459,57.2127,57.1459,57.2127,9100.0
2014-10-24 15:30:00,77.02,77.06,77.02,77.02,13700.0,57.2127,57.2424,57.2127,57.2127,13700.0
2014-10-24 15:35:00,77.02,77.07,77.01,77.02,19300.0,57.2127,57.2499,57.2053,57.2127,19300.0
2014-10-24 15:40:00,77.03,77.09,77.02,77.07,49400.0,57.2202,57.2647,57.2127,57.2499,49400.0
2014-10-24 15:45:00,77.08,77.2,77.04,77.12,55400.0,57.2573,57.3464,57.2276,57.287,55400.0
2014-10-24 15:50:00,77.13,77.16,77.07,77.09,45900.0,57.2944,57.3167,57.2499,57.2647,45900.0
2014-10-24 15:55:00,77.09,77.13,77.09,77.1,76600.0,57.2647,57.2944,57.2647,57.2722,76600.0
2014-10-27 09:30:00,77.24,77.81,77.14,77.79,45500.0,57.3762,57.7996,57.3019,57.7847,45500.0
2014-10-27 09:35:00,77.78,77.89,77.6,77.86,18100.0,57.7773,57.859,57.6436,57.8367,18100.0
2014-10-27 09:40:00,77.86,77.93,77.8,77.92,43600.0,57.8367,57.8887,57.7921,57.8813,43600.0
2014-10-27 09:45:00,77.93,78.01,77.92,77.99,55000.0,57.8887,57.9481,57.8813,57.9333,55000.0
2014-10-27 09:50:00,77.97,77.97,77.81,77.87,23600.0,57.9184,57.9184,57.7996,57.8441,23600.0
2014-10-27 09:55:00,77.88,77.93,77.88,77.92,14700.0,57.8516,57.8887,57.8516,57.8813,14700.0
2014-10-27 10:00:00,77.94,77.95,77.73,77.82,38700.0,57.8961,57.9036,57.7401,57.807,38700.0
2014-10-27 10:05:00,77.8,77.93,77.8,77.93,16500.0,57.7921,57.8887,57.7921,57.8887,16500.0
2014-10-27 10:10:00,77.95,78.18,77.93,78.17,17600.0,57.9036,58.0744,57.8887,58.067,17600.0
2014-10-27 10:15:00,78.17,78.24,78.14,78.21,32800.0,58.067,58.119,58.0447,58.0967,32800.0
2014-10-27 10:20:00,78.2,78.22,78.15,78.19,17400.0,58.0893,58.1041,58.0521,58.0818,17400.0
2014-10-27 10:25:00,78.17,78.19,78.13,78.15,21600.0,58.067,58.0818,58.0373,58.0521,21600.0
2014-10-27 10:30:00,78.15,78.2,78.15,78.2,15800.0,58.0521,58.0893,58.0521,58.0893,15800.0
2014-10-27 10:35:00,78.17,78.17,78.09,78.1,18900.0,58.067,58.067,58.0076,58.015,18900.0
2014-10-27 10:40:00,78.09,78.36,78.09,78.26,19100.0,58.0076,58.2081,58.0076,58.1338,19100.0
2014-10-27 10:45:00,78.26,78.35,78.22,78.28,17800.0,58.1338,58.2007,58.1041,58.1487,17800.0
2014-10-27 10:50:00,78.28,78.29,78.17,78.17,10100.0,58.1487,58.1561,58.067,58.067,10100.0
2014-10-27 10:55:00,78.16,78.23,78.12,78.23,29200.0,58.0596,58.1116,58.0298,58.1116,29200.0
2014-10-27 11:00:00,78.24,78.24,78.13,78.15,68000.0,58.119,58.119,58.0373,58.0521,68000.0
2014-10-27 11:05:00,78.15,78.31,78.15,78.25,26000.0,58.0521,58.171,58.0521,58.1264,26000.0
2014-10-27 11:10:00,78.26,78.41,78.26,78.33,20700.0,58.1338,58.2453,58.1338,58.1858,20700.0
2014-10-27 11:15:00,78.34,78.38,78.29,78.34,16100.0,58.1933,58.223,58.1561,58.1933,16100.0
2014-10-27 11:20:00,78.34,78.41,78.32,78.41,21000.0,58.1933,58.2453,58.1784,58.2453,21000.0
2014-10-27 11:25:00,78.41,78.44,78.35,78.39,24800.0,58.2453,58.2675,58.2007,58.2304,24800.0
2014-10-27 11:30:00,78.38,78.43,78.32,78.32,18900.0,58.223,58.2601,58.1784,58.1784,18900.0
2014-10-27 11:35:00,78.32,78.32,78.18,78.21,15800.0,58.1784,58.1784,58.0744,58.0967,15800.0
2014-10-27 11:40:00,78.21,78.29,78.19,78.29,11400.0,58.0967,58.1561,58.0818,58.1561,11400.0
2014-10-27 11:45:00,78.29,78.29,78.2,78.25,14900.0,58.1561,58.1561,58.0893,58.1264,14900.0
2014-10-27 11:50:00,78.25,78.29,78.23,78.29,23600.0,58.1264,58.1561,58.1116,58.1561,23600.0
2014-10-27 11:55:00,78.29,78.32,78.28,78.3,14100.0,58.1561,58.1784,58.1487,58.1636,14100.0
2014-10-27 12:00:00,78.29,78.38,78.29,78.38,13200.0,58.1561,58.223,58.1561,58.223,13200.0
2014-10-27 12:05:00,78.37,78.45,78.37,78.45,18800.0,58.2155,58.275,58.2155,58.275,18800.0
2014-10-27 12:10:00,78.46,78.48,78.41,78.42,15400.0,58.2824,58.2973,58.2453,58.2527,15400.0
2014-10-27 12:15:00,78.42,78.43,78.3,78.37,12000.0,58.2527,58.2601,58.1636,58.2155,12000.0
2014-10-27 12:20:00,78.38,78.45,78.31,78.31,13400.0,58.223,58.275,58.171,58.171,13400.0
2014-10-27 12:25:00,78.31,78.38,78.3,78.33,12100.0,58.171,58.223,58.1636,58.1858,12100.0
2014-10-27 12:30:00,78.34,78.34,78.3,78.34,9100.0,58.1933,58.1933,58.1636,58.1933,9100.0
2014-10-27 12:35:00,78.35,78.39,78.34,78.39,11100.0,58.2007,58.2304,58.1933,58.2304,11100.0
2014-10-27 12:40:00,78.38,78.48,78.38,78.47,16300.0,58.223,58.2973,58.223,58.2898,16300.0
2014-10-27 12:45:00,78.48,78.54,78.43,78.48,13600.0,58.2973,58.3418,58.2601,58.2973,13600.0
2014-10-27 12:50:00,78.48,78.5,78.42,78.5,14200.0,58.2973,58.3121,58.2527,58.3121,14200.0
2014-10-27 12:55:00,78.49,78.52,78.49,78.51,109800.0,58.3047,58.327,58.3047,58.3195,109800.0
2014-10-27 13:00:00,78.51,78.63,78.5,78.6,25100.0,58.3195,58.4087,58.3121,58.3864,25100.0
2014-10-27 13:05:00,78.59,78.6,78.5,78.54,17100.0,58.379,58.3864,58.3121,58.3418,17100.0
2014-10-27 13:10:00,78.54,78.6,78.54,78.59,11500.0,58.3418,58.3864,58.3418,58.379,11500.0
2014-10-27 13:15:00,78.59,78.66,78.59,78.66,14100.0,58.379,58.431,58.379,58.431,14100.0
2014-10-27 13:20:00,78.65,78.68,78.64,78.65,13700.0,58.4235,58.4458,58.4161,58.4235,13700.0
2014-10-27 13:25:00,78.65,78.66,78.6,78.62,8500.0,58.4235,58.431,58.3864,58.4013,8500.0
2014-10-27 13:30:00,78.62,78.65,78.6,78.6,14100.0,58.4013,58.4235,58.3864,58.3864,14100.0
2014-10-27 13:35:00,78.59,78.6,78.53,78.56,16200.0,58.379,58.3864,58.3344,58.3567,16200.0
2014-10-27 13:40:00,78.56,78.61,78.55,78.59,14500.0,58.3567,58.3938,58.3493,58.379,14500.0
2014-10-27 13:45:00,78.58,78.63,78.56,78.61,16200.0,58.3715,58.4087,58.3567,58.3938,16200.0
2014-10-27 13:50:00,78.6,78.64,78.56,78.63,19000.0,58.3864,58.4161,58.3567,58.4087,19000.0
2014-10-27 13:55:00,78.63,78.66,78.62,78.64,16600.0,58.4087,58.431,58.4013,58.4161,16600.0
2014-10-27 14:00:00,78.64,78.65,78.55,78.57,17100.0,58.4161,58.4235,58.3493,58.3641,17100.0
2014-10-27 14:05:00,78.56,78.62,78.56,78.62,11900.0,58.3567,58.4013,58.3567,58.4013,11900.0
2014-10-27 14:10:00,78.62,78.63,78.58,78.6,15100.0,58.4013,58.4087,58.3715,58.3864,15100.0
2014-10-27 14:15:00,78.61,78.62,78.52,78.53,48900.0,58.3938,58.4013,58.327,58.3344,48900.0
2014-10-27 14:20:00,78.53,78.53,78.41,78.42,16100.0,58.3344,58.3344,58.2453,58.2527,16100.0
2014-10-27 14:25:00,78.41,78.41,78.31,78.39,11600.0,58.2453,58.2453,58.171,58.2304,11600.0
2014-10-27 14:30:00,78.38,78.42,78.31,78.41,14900.0,58.223,58.2527,58.171,58.2453,14900.0
2014-10-27 14:35:00,78.41,78.42,78.39,78.39,15300.0,58.2453,58.2527,58.2304,58.2304,15300.0
2014-10-27 14:40:00,78.39,78.41,78.33,78.34,17800.0,58.2304,58.2453,58.1858,58.1933,17800.0
2014-10-27 14:45:00,78.34,78.34,78.25,78.25,24300.0,58.1933,58.1933,58.1264,58.1264,24300.0
2014-10-27 14:50:00,78.25,78.29,78.19,78.19,19300.0,58.1264,58.1561,58.0818,58.0818,19300.0
2014-10-27 14:55:00,78.2,78.2,78.16,78.19,26600.0,58.0893,58.0893,58.0596,58.0818,26600.0
2014-10-27 15:00:00,78.19,78.29,78.18,78.29,22000.0,58.0818,58.1561,58.0744,58.1561,22000.0
2014-10-27 15:05:00,78.3,78.3,78.24,78.26,18700.0,58.1636,58.1636,58.119,58.1338,18700.0
2014-10-27 15:10:00,78.26,78.3,78.26,78.28,16100.0,58.1338,58.1636,58.1338,58.1487,16100.0
2014-10-27 15:15:00,78.28,78.37,78.28,78.37,20500.0,58.1487,58.2155,58.1487,58.2155,20500.0
2014-10-27 15:20:00,78.37,78.37,78.25,78.25,27800.0,58.2155,58.2155,58.1264,58.1264,27800.0
2014-10-27 15:25:00,78.25,78.32,78.24,78.25,24400.0,58.1264,58.1784,58.119,58.1264,24400.0
2014-10-27 15:30:00,78.26,78.27,78.22,78.26,23900.0,58.1338,58.1413,58.1041,58.1338,23900.0
2014-10-27 15:35:00,78.25,78.26,78.19,78.22,29300.0,58.1264,58.1338,58.0818,58.1041,29300.0
2014-10-27 15:40:00,78.21,78.33,78.19,78.31,27300.0,58.0967,58.1858,58.0818,58.171,27300.0
2014-10-27 15:45:00,78.32,78.34,78.24,78.33,52000.0,58.1784,58.1933,58.119,58.1858,52000.0
2014-10-27 15:50:00,78.33,78.36,78.26,78.35,75300.0,58.1858,58.2081,58.1338,58.2007,75300.0
2014-10-27 15:55:00,78.36,78.46,78.33,78.43,270300.0,58.2081,58.2824,58.1858,58.2601,270300.0
2014-10-28 09:30:00,78.57,78.71,78.45,78.52,23600.0,58.3641,58.4681,58.275,58.327,23600.0
2014-10-28 09:35:00,78.52,78.57,78.31,78.36,16100.0,58.327,58.3641,58.171,58.2081,16100.0
2014-10-28 09:40:00,78.34,78.34,78.26,78.31,20700.0,58.1933,58.1933,58.1338,58.171,20700.0
2014-10-28 09:45:00,78.29,78.3,78.03,78.07,18600.0,58.1561,58.1636,57.963,57.9927,18600.0
2014-10-28 09:50:00,78.09,78.17,78.04,78.09,13400.0,58.0076,58.067,57.9704,58.0076,13400.0
2014-10-28 09:55:00,78.06,78.13,78.06,78.11,19100.0,57.9853,58.0373,57.9853,58.0224,19100.0
2014-10-28 10:00:00,78.16,78.34,78.11,78.34,13600.0,58.0596,58.1933,58.0224,58.1933,13600.0
2014-10-28 10:05:00,78.36,78.42,78.28,78.36,7300.0,58.2081,58.2527,58.1487,58.2081,7300.0
2014-10-28 10:10:00,78.38,78.43,78.31,78.36,8000.0,58.223,58.2601,58.171,58.2081,8000.0
2014-10-28 10:15:00,78.37,78.39,78.29,78.3,9900.0,58.2155,58.2304,58.1561,58.1636,9900.0
2014-10-28 10:20:00,78.28,78.32,78.28,78.32,2400.0,58.1487,58.1784,58.1487,58.1784,2400.0
2014-10-28 10:25:00,78.32,78.34,78.29,78.32,9400.0,58.1784,58.1933,58.1561,58.1784,9400.0
2014-10-28 10:30:00,78.32,78.39,78.31,78.35,7200.0,58.1784,58.2304,58.171,58.2007,7200.0
2014-10-28 10:35:00,78.34,78.4,78.29,78.39,13400.0,58.1933,58.2378,58.1561,58.2304,13400.0
2014-10-28 10:40:00,78.4,78.43,78.39,78.4,7800.0,58.2378,58.2601,58.2304,58.2378,7800.0
2014-10-28 10:45:00,78.41,78.42,78.24,78.27,8200.0,58.2453,58.2527,58.119,58.1413,8200.0
2014-10-28 10:50:00,78.27,78.28,78.18,78.22,8700.0,58.1413,58.1487,58.0744,58.1041,8700.0
2014-10-28 10:55:00,78.22,78.29,78.19,78.22,4500.0,58.1041,58.1561,58.0818,58.1041,4500.0
2014-10-28 11:00:00,78.24,78.28,78.2,78.23,8800.0,58.119,58.1487,58.0893,58.1116,8800.0
2014-10-28 11:05:00,78.22,78.26,78.21,78.21,7400.0,58.1041,58.1338,58.0967,58.0967,7400.0
2014-10-28 11:10:00,78.22,78.23,78.15,78.16,10800.0,58.1041,58.1116,58.0521,58.0596,10800.0
2014-10-28 11:15:00,78.16,78.27,78.16,78.16,10200.0,58.0596,58.1413,58.0596,58.0596,10200.0
2014-10-28 11:20:00,78.18,78.21,78.1,78.14,13000.0,58.0744,58.0967,58.015,58.0447,13000.0
2014-10-28 11:25:00,78.13,78.16,78.09,78.11,8800.0,58.0373,58.0596,58.0076,58.0224,8800.0
2014-10-28 11:30:00,78.12,78.16,78.1,78.1,23800.0,58.0298,58.0596,58.015,58.015,23800.0
2014-10-28 11:35:00,78.08,78.19,78.06,78.19,6200.0,58.0001,58.0818,57.9853,58.0818,6200.0
2014-10-28 11:40:00,78.2,78.22,78.18,78.18,3900.0,58.0893,58.1041,58.0744,58.0744,3900.0
2014-10-28 11:45:00,78.18,78.2,78.18,78.18,4100.0,58.0744,58.0893,58.0744,58.0744,4100.0
2014-10-28 11:50:00,78.18,78.18,78.08,78.08,14200.0,58.0744,58.0744,58.0001,58.0001,14200.0
2014-10-28 11:55:00,78.09,78.12,78.07,78.07,5800.0,58.0076,58.0298,57.9927,57.9927,5800.0
2014-10-28 12:00:00,78.08,78.13,78.04,78.07,15900.0,58.0001,58.0373,57.9704,57.9927,15900.0
2014-10-28 12:05:00,78.06,78.06,77.97,78.0,16400.0,57.9853,57.9853,57.9184,57.9407,16400.0
2014-10-28 12:10:00,78.0,78.02,77.95,77.95,16100.0,57.9407,57.9556,57.9036,57.9036,16100.0
2014-10-28 12:15:00,77.95,77.97,77.89,77.89,12300.0,57.9036,57.9184,57.859,57.859,12300.0
2014-10-28 12:20:00,77.9,77.94,77.89,77.94,8700.0,57.8664,57.8961,57.859,57.8961,8700.0
2014-10-28 12:25:00,77.93,78.0,77.92,78.0,5400.0,57.8887,57.9407,57.8813,57.9407,5400.0
2014-10-28 12:30:00,78.0,78.08,77.99,78.02,42900.0,57.9407,58.0001,57.9333,57.9556,42900.0
2014-10-28 12:35:00,78.02,78.05,77.99,78.05,16700.0,57.9556,57.9778,57.9333,57.9778,16700.0
2014-10-28 12:40:00,78.06,78.06,78.0,78.02,27500.0,57.9853,57.9853,57.9407,57.9556,27500.0
2014-10-28 12:45:00,78.02,78.03,77.98,77.98,13700.0,57.9556,57.963,57.9258,57.9258,13700.0
2014-10-28 12:50:00,77.99,78.06,77.98,78.03,3200.0,57.9333,57.9853,57.9258,57.963,3200.0
2014-10-28 12:55:00,78.06,78.06,77.98,78.05,11600.0,57.9853,57.9853,57.9258,57.9778,11600.0
2014-10-28 13:00:00,78.05,78.06,77.99,78.04,16200.0,57.9778,57.9853,57.9333,57.9704,16200.0
2014-10-28 13:05:00,78.04,78.05,78.0,78.04,13500.0,57.9704,57.9778,57.9407,57.9704,13500.0
2014-10-28 13:10:00,78.03,78.1,78.0,78.01,77000.0,57.963,58.015,57.9407,57.9481,77000.0
2014-10-28 13:15:00,78.01,78.03,78.01,78.03,6100.0,57.9481,57.963,57.9481,57.963,6100.0
2014-10-28 13:20:00,78.04,78.14,78.04,78.13,6800.0,57.9704,58.0447,57.9704,58.0373,6800.0
2014-10-28 13:25:00,78.13,78.17,78.13,78.16,5700.0,58.0373,58.067,58.0373,58.0596,5700.0
2014-10-28 13:30:00,78.17,78.2,78.05,78.09,16200.0,58.067,58.0893,57.9778,58.0076,16200.0
2014-10-28 13:35:00,78.09,78.13,78.06,78.07,11900.0,58.0076,58.0373,57.9853,57.9927,11900.0
2014-10-28 13:40:00,78.08,78.09,77.99,78.07,24900.0,58.0001,58.0076,57.9333,57.9927,24900.0
2014-10-28 13:45:00,78.06,78.1,78.05,78.08,8800.0,57.9853,58.015,57.9778,58.0001,8800.0
2014-10-28 13:50:00,78.08,78.09,78.06,78.07,12400.0,58.0001,58.0076,57.9853,57.9927,12400.0
2014-10-28 13:55:00,78.07,78.09,78.04,78.06,11800.0,57.9927,58.0076,57.9704,57.9853,11800.0
2014-10-28 14:00:00,78.06,78.07,78.04,78.06,14400.0,57.9853,57.9927,57.9704,57.9853,14400.0
2014-10-28 14:05:00,78.06,78.06,78.04,78.05,6700.0,57.9853,57.9853,57.9704,57.9778,6700.0
2014-10-28 14:10:00,78.05,78.07,78.0,78.04,75100.0,57.9778,57.9927,57.9407,57.9704,75100.0
2014-10-28 14:15:00,78.04,78.05,78.0,78.0,10400.0,57.9704,57.9778,57.9407,57.9407,10400.0
2014-10-28 14:20:00,78.01,78.03,78.0,78.02,9800.0,57.9481,57.963,57.9407,57.9556,9800.0
2014-10-28 14:25:00,78.02,78.13,78.01,78.11,14400.0,57.9556,58.0373,57.9481,58.0224,14400.0
2014-10-28 14:30:00,78.11,78.11,78.03,78.05,17500.0,58.0224,58.0224,57.963,57.9778,17500.0
2014-10-28 14:35:00,78.04,78.06,78.03,78.04,11800.0,57.9704,57.9853,57.963,57.9704,11800.0
2014-10-28 14:40:00,78.05,78.05,78.02,78.03,5800.0,57.9778,57.9778,57.9556,57.963,5800.0
2014-10-28 14:45:00,78.04,78.06,78.0,78.0,11900.0,57.9704,57.9853,57.9407,57.9407,11900.0
2014-10-28 14:50:00,78.0,78.06,77.98,78.06,15200.0,57.9407,57.9853,57.9258,57.9853,15200.0
2014-10-28 14:55:00,78.06,78.06,78.03,78.04,17800.0,57.9853,57.9853,57.963,57.9704,17800.0
2014-10-28 15:00:00,78.05,78.09,78.04,78.06,69900.0,57.9778,58.0076,57.9704,57.9853,69900.0
2014-10-28 15:05:00,78.05,78.12,78.04,78.1,23700.0,57.9778,58.0298,57.9704,58.015,23700.0
2014-10-28 15:10:00,78.12,78.14,78.04,78.09,29200.0,58.0298,58.0447,57.9704,58.0076,29200.0
2014-10-28 15:15:00,78.09,78.17,78.09,78.11,21300.0,58.0076,58.067,58.0076,58.0224,21300.0
2014-10-28 15:20:00,78.11,78.16,78.06,78.14,22300.0,58.0224,58.0596,57.9853,58.0447,22300.0
2014-10-28 15:25:00,78.14,78.26,78.14,78.25,49600.0,58.0447,58.1338,58.0447,58.1264,49600.0
2014-10-28 15:30:00,78.26,78.36,78.25,78.36,20600.0,58.1338,58.2081,58.1264,58.2081,20600.0
2014-10-28 15:35:00,78.36,78.36,78.29,78.32,21800.0,58.2081,58.2081,58.1561,58.1784,21800.0
2014-10-28 15:40:00,78.32,78.36,78.31,78.36,26100.0,58.1784,58.2081,58.171,58.2081,26100.0
2014-10-28 15:45:00,78.36,78.36,78.31,78.34,36400.0,58.2081,58.2081,58.171,58.1933,36400.0
2014-10-28 15:50:00,78.34,78.38,78.32,78.38,41300.0,58.1933,58.223,58.1784,58.223,41300.0
2014-10-28 15:55:00,78.39,78.49,78.39,78.49,68500.0,58.2304,58.3047,58.2304,58.3047,68500.0
2014-10-29 09:30:00,78.23,78.46,78.19,78.28,24700.0,58.1116,58.2824,58.0818,58.1487,24700.0
2014-10-29 09:35:00,78.38,78.77,78.36,78.73,16800.0,58.223,58.5127,58.2081,58.483,16800.0
2014-10-29 09:40:00,78.79,78.79,78.43,78.67,15400.0,58.5275,58.5275,58.2601,58.4384,15400.0
2014-10-29 09:45:00,78.68,78.69,78.44,78.51,26900.0,58.4458,58.4533,58.2675,58.3195,26900.0
2014-10-29 09:50:00,78.51,78.6,78.46,78.6,9200.0,58.3195,58.3864,58.2824,58.3864,9200.0
2014-10-29 09:55:00,78.6,78.86,78.54,78.79,36000.0,58.3864,58.5795,58.3418,58.5275,36000.0
2014-10-29 10:00:00,78.76,78.87,78.73,78.8,10600.0,58.5053,58.587,58.483,58.535,10600.0
2014-10-29 10:05:00,78.8,78.83,78.73,78.73,13500.0,58.535,58.5573,58.483,58.483,13500.0
2014-10-29 10:10:00,78.73,78.75,78.68,78.7,6600.0,58.483,58.4978,58.4458,58.4607,6600.0
2014-10-29 10:15:00,78.68,78.7,78.61,78.66,7700.0,58.4458,58.4607,58.3938,58.431,7700.0
2014-10-29 10:20:00,78.66,78.71,78.57,78.6,6200.0,58.431,58.4681,58.3641,58.3864,6200.0
2014-10-29 10:25:00,78.62,78.64,78.55,78.6,12600.0,58.4013,58.4161,58.3493,58.3864,12600.0
2014-10-29 10:30:00,78.59,78.59,78.47,78.49,15100.0,58.379,58.379,58.2898,58.3047,15100.0
2014-10-29 10:35:00,78.47,78.49,78.4,78.44,23600.0,58.2898,58.3047,58.2378,58.2675,23600.0
2014-10-29 10:40:00,78.46,78.49,78.39,78.49,10800.0,58.2824,58.3047,58.2304,58.3047,10800.0
2014-10-29 10:45:00,78.49,78.49,78.38,78.38,14500.0,58.3047,58.3047,58.223,58.223,14500.0
2014-10-29 10:50:00,78.38,78.38,78.29,78.31,17700.0,58.223,58.223,58.1561,58.171,17700.0
2014-10-29 10:55:00,78.31,78.39,78.3,78.38,21200.0,58.171,58.2304,58.1636,58.223,21200.0
2014-10-29 11:00:00,78.39,78.49,78.39,78.43,20900.0,58.2304,58.3047,58.2304,58.2601,20900.0
2014-10-29 11:05:00,78.43,78.45,78.39,78.41,14200.0,58.2601,58.275,58.2304,58.2453,14200.0
2014-10-29 11:10:00,78.4,78.41,78.3,78.3,12100.0,58.2378,58.2453,58.1636,58.1636,12100.0
2014-10-29 11:15:00,78.3,78.38,78.25,78.38,16200.0,58.1636,58.223,58.1264,58.223,16200.0
2014-10-29 11:20:00,78.39,78.42,78.36,78.4,13500.0,58.2304,58.2527,58.2081,58.2378,13500.0
2014-10-29 11:25:00,78.39,78.46,78.37,78.37,10100.0,58.2304,58.2824,58.2155,58.2155,10100.0
2014-10-29 11:30:00,78.36,78.46,78.31,78.45,10100.0,58.2081,58.2824,58.171,58.275,10100.0
2014-10-29 11:35:00,78.45,78.5,78.45,78.5,12900.0,58.275,58.3121,58.275,58.3121,12900.0
2014-10-29 11:40:00,78.51,78.6,78.5,78.54,14200.0,58.3195,58.3864,58.3121,58.3418,14200.0
2014-10-29 11:45:00,78.54,78.55,78.42,78.44,8100.0,58.3418,58.3493,58.2527,58.2675,8100.0
2014-10-29 11:50:00,78.43,78.43,78.35,78.36,7900.0,58.2601,58.2601,58.2007,58.2081,7900.0
2014-10-29 11:55:00,78.39,78.43,78.36,78.42,11600.0,58.2304,58.2601,58.2081,58.2527,11600.0
2014-10-29 12:00:00,78.42,78.46,78.4,78.42,14300.0,58.2527,58.2824,58.2378,58.2527,14300.0
2014-10-29 12:05:00,78.44,78.49,78.41,78.47,16700.0,58.2675,58.3047,58.2453,58.2898,16700.0
2014-10-29 12:10:00,78.46,78.49,78.42,78.43,10600.0,58.2824,58.3047,58.2527,58.2601,10600.0
2014-10-29 12:15:00,78.42,78.42,78.36,78.39,6800.0,58.2527,58.2527,58.2081,58.2304,6800.0
2014-10-29 12:20:00,78.37,78.4,78.31,78.31,10900.0,58.2155,58.2378,58.171,58.171,10900.0
2014-10-29 12:25:00,78.32,78.32,78.23,78.24,16100.0,58.1784,58.1784,58.1116,58.119,16100.0
2014-10-29 12:30:00,78.25,78.25,78.16,78.18,36300.0,58.1264,58.1264,58.0596,58.0744,36300.0
2014-10-29 12:35:00,78.19,78.23,78.15,78.19,17300.0,58.0818,58.1116,58.0521,58.0818,17300.0
2014-10-29 12:40:00,78.19,78.22,78.12,78.19,24400.0,58.0818,58.1041,58.0298,58.0818,24400.0
2014-10-29 12:45:00,78.19,78.19,78.03,78.09,48500.0,58.0818,58.0818,57.963,58.0076,48500.0
2014-10-29 12:50:00,78.08,78.15,78.05,78.09,52000.0,58.0001,58.0521,57.9778,58.0076,52000.0
2014-10-29 12:55:00,78.09,78.11,78.02,78.08,50400.0,58.0076,58.0224,57.9556,58.0001,50400.0
2014-10-29 13:00:00,78.08,78.09,78.04,78.08,14200.0,58.0001,58.0076,57.9704,58.0001,14200.0
2014-10-29 13:05:00,78.08,78.13,78.07,78.12,17400.0,58.0001,58.0373,57.9927,58.0298,17400.0
2014-10-29 13:10:00,78.12,78.12,77.97,77.97,31300.0,58.0298,58.0298,57.9184,57.9184,31300.0
2014-10-29 13:15:00,77.99,77.99,77.92,77.98,28500.0,57.9333,57.9333,57.8813,57.9258,28500.0
2014-10-29 13:20:00,77.99,78.01,77.96,77.97,19700.0,57.9333,57.9481,57.911,57.9184,19700.0
2014-10-29 13:25:00,77.97,78.03,77.92,77.96,19600.0,57.9184,57.963,57.8813,57.911,19600.0
2014-10-29 13:30:00,77.95,77.99,77.94,77.98,20000.0,57.9036,57.9333,57.8961,57.9258,20000.0
2014-10-29 13:35:00,77.98,78.01,77.95,77.97,21400.0,57.9258,57.9481,57.9036,57.9184,21400.0
2014-10-29 13:40:00,77.97,78.03,77.96,78.01,15600.0,57.9184,57.963,57.911,57.9481,15600.0
2014-10-29 13:45:00,78.03,78.13,78.01,78.09,13000.0,57.963,58.0373,57.9481,58.0076,13000.0
2014-10-29 13:50:00,78.09,78.09,77.9,77.9,14600.0,58.0076,58.0076,57.8664,57.8664,14600.0
2014-10-29 13:55:00,77.89,78.15,77.89,78.14,12000.0,57.859,58.0521,57.859,58.0447,12000.0
2014-10-29 14:00:00,78.13,78.13,77.77,77.88,28200.0,58.0373,58.0373,57.7699,57.8516,28200.0
2014-10-29 14:05:00,77.88,77.96,77.78,77.96,13200.0,57.8516,57.911,57.7773,57.911,13200.0
2014-10-29 14:10:00,77.99,78.07,77.9,77.9,19000.0,57.9333,57.9927,57.8664,57.8664,19000.0
2014-10-29 14:15:00,77.88,77.9,77.71,77.79,21000.0,57.8516,57.8664,57.7253,57.7847,21000.0
2014-10-29 14:20:00,77.77,77.92,77.77,77.92,10600.0,57.7699,57.8813,57.7699,57.8813,10600.0
2014-10-29 14:25:00,77.92,78.0,77.85,77.9,15100.0,57.8813,57.9407,57.8293,57.8664,15100.0
2014-10-29 14:30:00,77.93,77.98,77.77,77.87,18400.0,57.8887,57.9258,57.7699,57.8441,18400.0
2014-10-29 14:35:00,77.88,77.96,77.82,77.82,16600.0,57.8516,57.911,57.807,57.807,16600.0
2014-10-29 14:40:00,77.82,77.98,77.82,77.9,11800.0,57.807,57.9258,57.807,57.8664,11800.0
2014-10-29 14:45:00,77.89,77.89,77.75,77.78,13300.0,57.859,57.859,57.755,57.7773,13300.0
2014-10-29 14:50:00,77.78,77.89,77.76,77.89,19800.0,57.7773,57.859,57.7624,57.859,19800.0
2014-10-29 14:55:00,77.89,77.95,77.82,77.87,11100.0,57.859,57.9036,57.807,57.8441,11100.0
2014-10-29 15:00:00,77.88,77.92,77.84,77.86,22600.0,57.8516,57.8813,57.8218,57.8367,22600.0
2014-10-29 15:05:00,77.85,77.89,77.71,77.75,18100.0,57.8293,57.859,57.7253,57.755,18100.0
2014-10-29 15:10:00,77.76,77.83,77.72,77.81,16500.0,57.7624,57.8144,57.7327,57.7996,16500.0
2014-10-29 15:15:00,77.81,77.92,77.79,77.92,22800.0,57.7996,57.8813,57.7847,57.8813,22800.0
2014-10-29 15:20:00,77.92,77.94,77.82,77.86,26700.0,57.8813,57.8961,57.807,57.8367,26700.0
2014-10-29 15:25:00,77.87,77.88,77.82,77.88,25500.0,57.8441,57.8516,57.807,57.8516,25500.0
2014-10-29 15:30:00,77.87,78.16,77.87,78.08,34000.0,57.8441,58.0596,57.8441,58.0001,34000.0
2014-10-29 15:35:00,78.08,78.15,78.03,78.14,28500.0,58.0001,58.0521,57.963,58.0447,28500.0
2014-10-29 15:40:00,78.15,78.21,78.14,78.16,34600.0,58.0521,58.0967,58.0447,58.0596,34600.0
2014-10-29 15:45:00,78.16,78.22,78.12,78.19,57700.0,58.0596,58.1041,58.0298,58.0818,57700.0
2014-10-29 15:50:00,78.2,78.2,78.15,78.16,29600.0,58.0893,58.0893,58.0521,58.0596,29600.0
2014-10-29 15:55:00,78.15,78.17,78.05,78.09,132700.0,58.0521,58.067,57.9778,58.0076,132700.0
2014-10-30 09:30:00,77.93,78.23,77.34,77.96,38100.0,57.8887,58.1116,57.4504,57.911,38100.0
2014-10-30 09:35:00,77.94,78.18,77.71,77.72,53300.0,57.8961,58.0744,57.7253,57.7327,53300.0
2014-10-30 09:40:00,77.74,77.79,77.57,77.77,25300.0,57.7476,57.7847,57.6213,57.7699,25300.0
2014-10-30 09:45:00,77.77,77.93,77.69,77.77,42200.0,57.7699,57.8887,57.7104,57.7699,42200.0
2014-10-30 09:50:00,77.77,77.84,77.46,77.79,75400.0,57.7699,57.8218,57.5396,57.7847,75400.0
2014-10-30 09:55:00,77.8,78.05,77.8,77.96,101400.0,57.7921,57.9778,57.7921,57.911,101400.0
2014-10-30 10:00:00,77.95,78.12,77.94,77.96,105600.0,57.9036,58.0298,57.8961,57.911,105600.0
2014-10-30 10:05:00,77.95,78.07,77.92,78.04,50600.0,57.9036,57.9927,57.8813,57.9704,50600.0
2014-10-30 10:10:00,78.04,78.07,77.9,78.01,19100.0,57.9704,57.9927,57.8664,57.9481,19100.0
2014-10-30 10:15:00,78.02,78.14,77.93,78.12,84200.0,57.9556,58.0447,57.8887,58.0298,84200.0
2014-10-30 10:20:00,78.09,78.15,77.99,78.11,21600.0,58.0076,58.0521,57.9333,58.0224,21600.0
2014-10-30 10:25:00,78.11,78.18,78.09,78.12,21000.0,58.0224,58.0744,58.0076,58.0298,21000.0
2014-10-30 10:30:00,78.14,78.16,78.04,78.07,26000.0,58.0447,58.0596,57.9704,57.9927,26000.0
2014-10-30 10:35:00,78.09,78.15,78.06,78.14,21200.0,58.0076,58.0521,57.9853,58.0447,21200.0
2014-10-30 10:40:00,78.14,78.17,77.97,78.06,34900.0,58.0447,58.067,57.9184,57.9853,34900.0
2014-10-30 10:45:00,78.07,78.08,77.96,78.04,38600.0,57.9927,58.0001,57.911,57.9704,38600.0
2014-10-30 10:50:00,78.04,78.05,77.87,77.92,40100.0,57.9704,57.9778,57.8441,57.8813,40100.0
2014-10-30 10:55:00,77.92,78.02,77.89,77.94,22600.0,57.8813,57.9556,57.859,57.8961,22600.0
2014-10-30 11:00:00,77.97,78.02,77.95,77.99,29900.0,57.9184,57.9556,57.9036,57.9333,29900.0
2014-10-30 11:05:00,78.01,78.01,77.94,78.0,25000.0,57.9481,57.9481,57.8961,57.9407,25000.0
2014-10-30 11:10:00,78.0,78.01,77.96,78.01,17300.0,57.9407,57.9481,57.911,57.9481,17300.0
2014-10-30 11:15:00,78.01,78.01,77.94,77.98,29600.0,57.9481,57.9481,57.8961,57.9258,29600.0
2014-10-30 11:20:00,77.99,78.0,77.97,78.0,25400.0,57.9333,57.9407,57.9184,57.9407,25400.0
2014-10-30 11:25:00,78.0,78.06,77.92,77.96,48500.0,57.9407,57.9853,57.8813,57.911,48500.0
2014-10-30 11:30:00,77.99,78.07,77.98,78.05,25100.0,57.9333,57.9927,57.9258,57.9778,25100.0
2014-10-30 11:35:00,78.06,78.07,77.96,78.01,33600.0,57.9853,57.9927,57.911,57.9481,33600.0
2014-10-30 11:40:00,78.01,78.02,77.89,77.93,18600.0,57.9481,57.9556,57.859,57.8887,18600.0
2014-10-30 11:45:00,77.93,78.03,77.89,77.89,16300.0,57.8887,57.963,57.859,57.859,16300.0
2014-10-30 11:50:00,77.89,78.02,77.89,77.97,10100.0,57.859,57.9556,57.859,57.9184,10100.0
2014-10-30 11:55:00,77.98,78.01,77.95,77.97,12900.0,57.9258,57.9481,57.9036,57.9184,12900.0
2014-10-30 12:00:00,77.98,78.03,77.93,77.93,13700.0,57.9258,57.963,57.8887,57.8887,13700.0
2014-10-30 12:05:00,77.94,78.02,77.93,78.02,9500.0,57.8961,57.9556,57.8887,57.9556,9500.0
2014-10-30 12:10:00,78.03,78.03,77.99,78.01,22600.0,57.963,57.963,57.9333,57.9481,22600.0
2014-10-30 12:15:00,78.0,78.02,77.89,77.99,11300.0,57.9407,57.9556,57.859,57.9333,11300.0
2014-10-30 12:20:00,77.99,78.03,77.97,78.0,14500.0,57.9333,57.963,57.9184,57.9407,14500.0
2014-10-30 12:25:00,78.01,78.02,77.91,77.96,29700.0,57.9481,57.9556,57.8738,57.911,29700.0
2014-10-30 12:30:00,77.98,78.02,77.98,78.01,20900.0,57.9258,57.9556,57.9258,57.9481,20900.0
2014-10-30 12:35:00,78.02,78.02,77.99,77.99,13700.0,57.9556,57.9556,57.9333,57.9333,13700.0
2014-10-30 12:40:00,78.0,78.02,77.98,78.02,10400.0,57.9407,57.9556,57.9258,57.9556,10400.0
2014-10-30 12:45:00,78.02,78.06,77.98,78.01,41400.0,57.9556,57.9853,57.9258,57.9481,41400.0
2014-10-30 12:50:00,78.01,78.04,78.0,78.01,43000.0,57.9481,57.9704,57.9407,57.9481,43000.0
2014-10-30 12:55:00,78.01,78.05,78.0,78.05,34300.0,57.9481,57.9778,57.9407,57.9778,34300.0
2014-10-30 13:00:00,78.05,78.05,78.01,78.04,18600.0,57.9778,57.9778,57.9481,57.9704,18600.0
2014-10-30 13:05:00,78.04,78.11,78.03,78.1,12100.0,57.9704,58.0224,57.963,58.015,12100.0
2014-10-30 13:10:00,78.11,78.11,78.08,78.1,9800.0,58.0224,58.0224,58.0001,58.015,9800.0
2014-10-30 13:15:00,78.1,78.2,78.08,78.08,107400.0,58.015,58.0893,58.0001,58.0001,107400.0
2014-10-30 13:20:00,78.1,78.27,78.1,78.2,19700.0,58.015,58.1413,58.015,58.0893,19700.0
2014-10-30 13:25:00,78.23,78.23,78.17,78.22,3900.0,58.1116,58.1116,58.067,58.1041,3900.0
2014-10-30 13:30:00,78.22,78.28,78.11,78.22,8500.0,58.1041,58.1487,58.0224,58.1041,8500.0
2014-10-30 13:35:00,78.17,78.55,78.17,78.55,11000.0,58.067,58.3493,58.067,58.3493,11000.0
2014-10-30 13:40:00,78.53,78.53,78.45,78.48,6400.0,58.3344,58.3344,58.275,58.2973,6400.0
2014-10-30 13:45:00,78.49,78.54,78.28,78.5,53700.0,58.3047,58.3418,58.1487,58.3121,53700.0
2014-10-30 13:50:00,78.5,78.52,78.47,78.5,12700.0,58.3121,58.327,58.2898,58.3121,12700.0
2014-10-30 13:55:00,78.49,78.59,78.49,78.57,21400.0,58.3047,58.379,58.3047,58.3641,21400.0
2014-10-30 14:00:00,78.57,78.6,78.46,78.5,20900.0,58.3641,58.3864,58.2824,58.3121,20900.0
2014-10-30 14:05:00,78.5,78.52,78.43,78.5,21600.0,58.3121,58.327,58.2601,58.3121,21600.0
2014-10-30 14:10:00,78.49,78.52,78.42,78.51,28800.0,58.3047,58.327,58.2527,58.3195,28800.0
2014-10-30 14:15:00,78.5,78.51,78.46,78.48,26600.0,58.3121,58.3195,58.2824,58.2973,26600.0
2014-10-30 14:20:00,78.49,78.49,78.35,78.4,25600.0,58.3047,58.3047,58.2007,58.2378,25600.0
2014-10-30 14:25:00,78.39,78.41,78.38,78.4,12200.0,58.2304,58.2453,58.223,58.2378,12200.0
2014-10-30 14:30:00,78.4,78.41,78.37,78.39,27000.0,58.2378,58.2453,58.2155,58.2304,27000.0
2014-10-30 14:35:00,78.4,78.42,78.36,78.39,39300.0,58.2378,58.2527,58.2081,58.2304,39300.0
2014-10-30 14:40:00,78.4,78.44,78.37,78.38,31000.0,58.2378,58.2675,58.2155,58.223,31000.0
2014-10-30 14:45:00,78.38,78.41,78.31,78.32,46800.0,58.223,58.2453,58.171,58.1784,46800.0
2014-10-30 14:50:00,78.32,78.35,78.25,78.25,41400.0,58.1784,58.2007,58.1264,58.1264,41400.0
2014-10-30 14:55:00,78.26,78.27,78.1,78.12,54400.0,58.1338,58.1413,58.015,58.0298,54400.0
2014-10-30 15:00:00,78.13,78.13,78.05,78.11,41200.0,58.0373,58.0373,57.9778,58.0224,41200.0
2014-10-30 15:05:00,78.12,78.13,78.08,78.09,28000.0,58.0298,58.0373,58.0001,58.0076,28000.0
2014-10-30 15:10:00,78.09,78.14,78.09,78.12,26100.0,58.0076,58.0447,58.0076,58.0298,26100.0
2014-10-30 15:15:00,78.13,78.14,78.06,78.12,41600.0,58.0373,58.0447,57.9853,58.0298,41600.0
2014-10-30 15:20:00,78.13,78.14,78.1,78.11,46400.0,58.0373,58.0447,58.015,58.0224,46400.0
2014-10-30 15:25:00,78.12,78.14,78.06,78.06,50400.0,58.0298,58.0447,57.9853,57.9853,50400.0
2014-10-30 15:30:00,78.06,78.07,78.04,78.04,39700.0,57.9853,57.9927,57.9704,57.9704,39700.0
2014-10-30 15:35:00,78.05,78.11,78.05,78.09,62500.0,57.9778,58.0224,57.9778,58.0076,62500.0
2014-10-30 15:40:00,78.09,78.11,78.06,78.09,57900.0,58.0076,58.0224,57.9853,58.0076,57900.0
2014-10-30 15:45:00,78.09,78.14,78.07,78.13,66100.0,58.0076,58.0447,57.9927,58.0373,66100.0
2014-10-30 15:50:00,78.12,78.2,78.1,78.15,160800.0,58.0298,58.0893,58.015,58.0521,160800.0
2014-10-30 15:55:00,78.16,78.21,78.15,78.2,155800.0,58.0596,58.0967,58.0521,58.0893,155800.0
2014-10-31 09:30:00,78.87,79.13,78.71,78.88,110500.0,58.587,58.7801,58.4681,58.5944,110500.0
2014-10-31 09:35:00,78.85,79.11,78.79,78.93,49800.0,58.5721,58.7652,58.5275,58.6315,49800.0
2014-10-31 09:40:00,78.9,78.99,78.68,78.9,47600.0,58.6092,58.6761,58.4458,58.6092,47600.0
2014-10-31 09:45:00,78.88,79.02,78.81,78.98,80600.0,58.5944,58.6984,58.5424,58.6687,80600.0
2014-10-31 09:50:00,78.99,79.04,78.92,79.04,34000.0,58.6761,58.7132,58.6241,58.7132,34000.0
2014-10-31 09:55:00,79.04,79.06,78.9,78.92,23600.0,58.7132,58.7281,58.6092,58.6241,23600.0
2014-10-31 10:00:00,78.94,78.99,78.75,78.81,32200.0,58.639,58.6761,58.4978,58.5424,32200.0
2014-10-31 10:05:00,78.79,78.82,78.74,78.76,33700.0,58.5275,58.5498,58.4904,58.5053,33700.0
2014-10-31 10:10:00,78.75,78.79,78.74,78.78,43300.0,58.4978,58.5275,58.4904,58.5201,43300.0
2014-10-31 10:15:00,78.78,78.78,78.7,78.71,66400.0,58.5201,58.5201,58.4607,58.4681,66400.0
2014-10-31 10:20:00,78.69,78.69,78.58,78.63,35900.0,58.4533,58.4533,58.3715,58.4087,35900.0
2014-10-31 10:25:00,78.62,78.76,78.61,78.75,25300.0,58.4013,58.5053,58.3938,58.4978,25300.0
2014-10-31 10:30:00,78.76,78.82,78.71,78.79,25200.0,58.5053,58.5498,58.4681,58.5275,25200.0
2014-10-31 10:35:00,78.8,78.87,78.79,78.83,14800.0,58.535,58.587,58.5275,58.5573,14800.0
2014-10-31 10:40:00,78.82,78.83,78.75,78.77,24800.0,58.5498,58.5573,58.4978,58.5127,24800.0
2014-10-31 10:45:00,78.77,78.79,78.71,78.77,65000.0,58.5127,58.5275,58.4681,58.5127,65000.0
2014-10-31 10:50:00,78.77,78.94,78.76,78.92,29400.0,58.5127,58.639,58.5053,58.6241,29400.0
2014-10-31 10:55:00,78.92,78.98,78.92,78.96,68600.0,58.6241,58.6687,58.6241,58.6538,68600.0
2014-10-31 11:00:00,78.96,78.99,78.93,78.96,18600.0,58.6538,58.6761,58.6315,58.6538,18600.0
2014-10-31 11:05:00,78.97,78.99,78.89,78.91,34800.0,58.6612,58.6761,58.6018,58.6167,34800.0
2014-10-31 11:10:00,78.91,78.93,78.87,78.89,21800.0,58.6167,58.6315,58.587,58.6018,21800.0
2014-10-31 11:15:00,78.89,78.91,78.87,78.88,19600.0,58.6018,58.6167,58.587,58.5944,19600.0
2014-10-31 11:20:00,78.88,78.9,78.85,78.85,16700.0,58.5944,58.6092,58.5721,58.5721,16700.0
2014-10-31 11:25:00,78.85,78.85,78.79,78.8,28000.0,58.5721,58.5721,58.5275,58.535,28000.0
2014-10-31 11:30:00,78.81,78.83,78.77,78.79,17700.0,58.5424,58.5573,58.5127,58.5275,17700.0
2014-10-31 11:35:00,78.79,78.81,78.76,78.77,24400.0,58.5275,58.5424,58.5053,58.5127,24400.0
2014-10-31 11:40:00,78.77,78.77,78.73,78.75,19000.0,58.5127,58.5127,58.483,58.4978,19000.0
2014-10-31 11:45:00,78.75,78.76,78.69,78.76,29200.0,58.4978,58.5053,58.4533,58.5053,29200.0
2014-10-31 11:50:00,78.75,78.76,78.66,78.67,15700.0,58.4978,58.5053,58.431,58.4384,15700.0
2014-10-31 11:55:00,78.68,78.7,78.65,78.68,16500.0,58.4458,58.4607,58.4235,58.4458,16500.0
2014-10-31 12:00:00,78.67,78.73,78.66,78.73,15600.0,58.4384,58.483,58.431,58.483,15600.0
2014-10-31 12:05:00,78.72,78.8,78.71,78.79,18100.0,58.4755,58.535,58.4681,58.5275,18100.0
2014-10-31 12:10:00,78.79,78.79,78.69,78.71,12800.0,58.5275,58.5275,58.4533,58.4681,12800.0
2014-10-31 12:15:00,78.71,78.71,78.66,78.68,19200.0,58.4681,58.4681,58.431,58.4458,19200.0
2014-10-31 12:20:00,78.68,78.68,78.63,78.64,14600.0,58.4458,58.4458,58.4087,58.4161,14600.0
2014-10-31 12:25:00,78.64,78.67,78.64,78.67,12200.0,58.4161,58.4384,58.4161,58.4384,12200.0
2014-10-31 12:30:00,78.68,78.71,78.66,78.69,18800.0,58.4458,58.4681,58.431,58.4533,18800.0
2014-10-31 12:35:00,78.69,78.72,78.62,78.63,21600.0,58.4533,58.4755,58.4013,58.4087,21600.0
2014-10-31 12:40:00,78.63,78.64,78.57,78.59,21100.0,58.4087,58.4161,58.3641,58.379,21100.0
2014-10-31 12:45:00,78.61,78.64,78.6,78.62,39900.0,58.3938,58.4161,58.3864,58.4013,39900.0
2014-10-31 12:50:00,78.62,78.62,78.59,78.61,16900.0,58.4013,58.4013,58.379,58.3938,16900.0
2014-10-31 12:55:00,78.61,78.63,78.6,78.63,33600.0,58.3938,58.4087,58.3864,58.4087,33600.0
2014-10-31 13:00:00,78.62,78.64,78.6,78.61,24100.0,58.4013,58.4161,58.3864,58.3938,24100.0
2014-10-31 13:05:00,78.61,78.62,78.59,78.61,14500.0,58.3938,58.4013,58.379,58.3938,14500.0
2014-10-31 13:10:00,78.61,78.65,78.6,78.64,17700.0,58.3938,58.4235,58.3864,58.4161,17700.0
2014-10-31 13:15:00,78.66,78.66,78.65,78.65,18400.0,58.431,58.431,58.4235,58.4235,18400.0
2014-10-31 13:20:00,78.65,78.66,78.63,78.66,14300.0,58.4235,58.431,58.4087,58.431,14300.0
2014-10-31 13:25:00,78.66,78.69,78.66,78.68,17100.0,58.431,58.4533,58.431,58.4458,17100.0
2014-10-31 13:30:00,78.68,78.69,78.62,78.62,20800.0,58.4458,58.4533,58.4013,58.4013,20800.0
2014-10-31 13:35:00,78.62,78.69,78.62,78.69,14100.0,58.4013,58.4533,58.4013,58.4533,14100.0
2014-10-31 13:40:00,78.68,78.7,78.68,78.7,15300.0,58.4458,58.4607,58.4458,58.4607,15300.0
2014-10-31 13:45:00,78.69,78.7,78.61,78.62,21600.0,58.4533,58.4607,58.3938,58.4013,21600.0
2014-10-31 13:50:00,78.6,78.61,78.57,78.58,12900.0,58.3864,58.3938,58.3641,58.3715,12900.0
2014-10-31 13:55:00,78.58,78.58,78.55,78.56,19300.0,58.3715,58.3715,58.3493,58.3567,19300.0
2014-10-31 14:00:00,78.55,78.55,78.48,78.49,26700.0,58.3493,58.3493,58.2973,58.3047,26700.0
2014-10-31 14:05:00,78.49,78.49,78.45,78.45,24200.0,58.3047,58.3047,58.275,58.275,24200.0
2014-10-31 14:10:00,78.46,78.47,78.44,78.47,26000.0,58.2824,58.2898,58.2675,58.2898,26000.0
2014-10-31 14:15:00,78.47,78.51,78.46,78.5,33700.0,58.2898,58.3195,58.2824,58.3121,33700.0
2014-10-31 14:20:00,78.5,78.51,78.45,78.46,24000.0,58.3121,58.3195,58.275,58.2824,24000.0
2014-10-31 14:25:00,78.45,78.49,78.45,78.48,12300.0,58.275,58.3047,58.275,58.2973,12300.0
2014-10-31 14:30:00,78.49,78.52,78.46,78.51,21700.0,58.3047,58.327,58.2824,58.3195,21700.0
2014-10-31 14:35:00,78.52,78.53,78.51,78.52,18100.0,58.327,58.3344,58.3195,58.327,18100.0
2014-10-31 14:40:00,78.52,78.52,78.45,78.45,15800.0,58.327,58.327,58.275,58.275,15800.0
2014-10-31 14:45:00,78.45,78.45,78.39,78.4,24100.0,58.275,58.275,58.2304,58.2378,24100.0
2014-10-31 14:50:00,78.4,78.42,78.29,78.29,23700.0,58.2378,58.2527,58.1561,58.1561,23700.0
2014-10-31 14:55:00,78.29,78.35,78.29,78.31,25800.0,58.1561,58.2007,58.1561,58.171,25800.0
2014-10-31 15:00:00,78.32,78.32,78.21,78.22,31100.0,58.1784,58.1784,58.0967,58.1041,31100.0
2014-10-31 15:05:00,78.23,78.29,78.21,78.25,33400.0,58.1116,58.1561,58.0967,58.1264,33400.0
2014-10-31 15:10:00,78.25,78.26,78.22,78.23,30700.0,58.1264,58.1338,58.1041,58.1116,30700.0
2014-10-31 15:15:00,78.22,78.32,78.22,78.32,15700.0,58.1041,58.1784,58.1041,58.1784,15700.0
2014-10-31 15:20:00,78.32,78.37,78.32,78.36,22100.0,58.1784,58.2155,58.1784,58.2081,22100.0
2014-10-31 15:25:00,78.37,78.49,78.37,78.48,19800.0,58.2155,58.3047,58.2155,58.2973,19800.0
2014-10-31 15:30:00,78.48,78.51,78.45,78.49,34100.0,58.2973,58.3195,58.275,58.3047,34100.0
2014-10-31 15:35:00,78.5,78.51,78.35,78.35,32300.0,58.3121,58.3195,58.2007,58.2007,32300.0
2014-10-31 15:40:00,78.36,78.43,78.35,78.39,53900.0,58.2081,58.2601,58.2007,58.2304,53900.0
2014-10-31 15:45:00,78.38,78.44,78.36,78.39,63200.0,58.223,58.2675,58.2081,58.2304,63200.0
2014-10-31 15:50:00,78.39,78.45,78.36,78.4,79400.0,58.2304,58.275,58.2081,58.2378,79400.0
2014-10-31 15:55:00,78.39,78.51,78.39,78.45,126100.0,58.2304,58.3195,58.2304,58.275,126100.0
2014-11-03 09:30:00,78.66,78.9,78.56,78.9,33600.0,58.431,58.6092,58.3567,58.6092,33600.0
2014-11-03 09:35:00,78.86,78.89,78.59,78.8,21700.0,58.5795,58.6018,58.379,58.535,21700.0
2014-11-03 09:40:00,78.84,78.92,78.69,78.81,28900.0,58.5647,58.6241,58.4533,58.5424,28900.0
2014-11-03 09:45:00,78.83,78.86,78.77,78.81,20400.0,58.5573,58.5795,58.5127,58.5424,20400.0
2014-11-03 09:50:00,78.85,78.9,78.73,78.76,17500.0,58.5721,58.6092,58.483,58.5053,17500.0
2014-11-03 09:55:00,78.76,78.81,78.62,78.66,24500.0,58.5053,58.5424,58.4013,58.431,24500.0
2014-11-03 10:00:00,78.69,78.8,78.66,78.7,40100.0,58.4533,58.535,58.431,58.4607,40100.0
2014-11-03 10:05:00,78.72,78.83,78.72,78.73,18100.0,58.4755,58.5573,58.4755,58.483,18100.0
2014-11-03 10:10:00,78.72,78.77,78.63,78.65,15800.0,58.4755,58.5127,58.4087,58.4235,15800.0
2014-11-03 10:15:00,78.66,78.66,78.52,78.52,21600.0,58.431,58.431,58.327,58.327,21600.0
2014-11-03 10:20:00,78.52,78.58,78.49,78.51,23600.0,58.327,58.3715,58.3047,58.3195,23600.0
2014-11-03 10:25:00,78.51,78.59,78.5,78.52,17900.0,58.3195,58.379,58.3121,58.327,17900.0
2014-11-03 10:30:00,78.53,78.57,78.51,78.56,17400.0,58.3344,58.3641,58.3195,58.3567,17400.0
2014-11-03 10:35:00,78.55,78.62,78.51,78.52,12700.0,58.3493,58.4013,58.3195,58.327,12700.0
2014-11-03 10:40:00,78.52,78.52,78.47,78.47,4600.0,58.327,58.327,58.2898,58.2898,4600.0
2014-11-03 10:45:00,78.46,78.47,78.39,78.39,13400.0,58.2824,58.2898,58.2304,58.2304,13400.0
2014-11-03 10:50:00,78.39,78.46,78.37,78.46,9800.0,58.2304,58.2824,58.2155,58.2824,9800.0
2014-11-03 10:55:00,78.44,78.5,78.42,78.43,11600.0,58.2675,58.3121,58.2527,58.2601,11600.0
2014-11-03 11:00:00,78.43,78.48,78.41,78.47,17800.0,58.2601,58.2973,58.2453,58.2898,17800.0
2014-11-03 11:05:00,78.48,78.52,78.46,78.5,9800.0,58.2973,58.327,58.2824,58.3121,9800.0
2014-11-03 11:10:00,78.51,78.55,78.5,78.51,6200.0,58.3195,58.3493,58.3121,58.3195,6200.0
2014-11-03 11:15:00,78.51,78.54,78.48,78.54,12500.0,58.3195,58.3418,58.2973,58.3418,12500.0
2014-11-03 11:20:00,78.54,78.62,78.54,78.56,11400.0,58.3418,58.4013,58.3418,58.3567,11400.0
2014-11-03 11:25:00,78.56,78.58,78.48,78.52,13400.0,58.3567,58.3715,58.2973,58.327,13400.0
2014-11-03 11:30:00,78.53,78.53,78.44,78.5,7000.0,58.3344,58.3344,58.2675,58.3121,7000.0
2014-11-03 11:35:00,78.5,78.53,78.5,78.51,4300.0,58.3121,58.3344,58.3121,58.3195,4300.0
2014-11-03 11:40:00,78.52,78.56,78.52,78.55,6400.0,58.327,58.3567,58.327,58.3493,6400.0
2014-11-03 11:45:00,78.56,78.57,78.47,78.49,8100.0,58.3567,58.3641,58.2898,58.3047,8100.0
2014-11-03 11:50:00,78.49,78.52,78.46,78.46,7100.0,58.3047,58.327,58.2824,58.2824,7100.0
2014-11-03 11:55:00,78.47,78.51,78.45,78.45,8500.0,58.2898,58.3195,58.275,58.275,8500.0
2014-11-03 12:00:00,78.46,78.48,78.44,78.45,9100.0,58.2824,58.2973,58.2675,58.275,9100.0
2014-11-03 12:05:00,78.45,78.48,78.42,78.48,13000.0,58.275,58.2973,58.2527,58.2973,13000.0
2014-11-03 12:10:00,78.49,78.55,78.49,78.51,5700.0,58.3047,58.3493,58.3047,58.3195,5700.0
2014-11-03 12:15:00,78.5,78.55,78.5,78.54,6300.0,58.3121,58.3493,58.3121,58.3418,6300.0
2014-11-03 12:20:00,78.54,78.56,78.53,78.55,5800.0,58.3418,58.3567,58.3344,58.3493,5800.0
2014-11-03 12:25:00,78.55,78.59,78.52,78.58,12000.0,58.3493,58.379,58.327,58.3715,12000.0
2014-11-03 12:30:00,78.58,78.6,78.56,78.56,6500.0,58.3715,58.3864,58.3567,58.3567,6500.0
2014-11-03 12:35:00,78.56,78.62,78.55,78.57,9200.0,58.3567,58.4013,58.3493,58.3641,9200.0
2014-11-03 12:40:00,78.58,78.59,78.55,78.58,10600.0,58.3715,58.379,58.3493,58.3715,10600.0
2014-11-03 12:45:00,78.58,78.6,78.56,78.56,6300.0,58.3715,58.3864,58.3567,58.3567,6300.0
2014-11-03 12:50:00,78.56,78.58,78.56,78.56,5900.0,58.3567,58.3715,58.3567,58.3567,5900.0
2014-11-03 12:55:00,78.55,78.58,78.5,78.5,11800.0,58.3493,58.3715,58.3121,58.3121,11800.0
2014-11-03 13:00:00,78.51,78.56,78.49,78.53,14900.0,58.3195,58.3567,58.3047,58.3344,14900.0
2014-11-03 13:05:00,78.52,78.61,78.52,78.59,17200.0,58.327,58.3938,58.327,58.379,17200.0
2014-11-03 13:10:00,78.6,78.6,78.57,78.57,7000.0,58.3864,58.3864,58.3641,58.3641,7000.0
2014-11-03 13:15:00,78.56,78.6,78.54,78.6,8800.0,58.3567,58.3864,58.3418,58.3864,8800.0
2014-11-03 13:20:00,78.59,78.64,78.59,78.63,7600.0,58.379,58.4161,58.379,58.4087,7600.0
2014-11-03 13:25:00,78.61,78.66,78.61,78.62,3800.0,58.3938,58.431,58.3938,58.4013,3800.0
2014-11-03 13:30:00,78.63,78.65,78.62,78.63,7200.0,58.4087,58.4235,58.4013,58.4087,7200.0
2014-11-03 13:35:00,78.63,78.65,78.59,78.59,8100.0,58.4087,58.4235,58.379,58.379,8100.0
2014-11-03 13:40:00,78.59,78.6,78.55,78.56,6300.0,58.379,58.3864,58.3493,58.3567,6300.0
2014-11-03 13:45:00,78.56,78.6,78.56,78.58,11300.0,58.3567,58.3864,58.3567,58.3715,11300.0
2014-11-03 13:50:00,78.58,78.62,78.58,78.6,10400.0,58.3715,58.4013,58.3715,58.3864,10400.0
2014-11-03 13:55:00,78.6,78.63,78.58,78.59,13200.0,58.3864,58.4087,58.3715,58.379,13200.0
2014-11-03 14:00:00,78.6,78.63,78.56,78.57,15500.0,58.3864,58.4087,58.3567,58.3641,15500.0
2014-11-03 14:05:00,78.57,78.6,78.57,78.59,7900.0,58.3641,58.3864,58.3641,58.379,7900.0
2014-11-03 14:10:00,78.59,78.6,78.54,78.56,9800.0,58.379,58.3864,58.3418,58.3567,9800.0
2014-11-03 14:15:00,78.55,78.59,78.51,78.55,25800.0,58.3493,58.379,58.3195,58.3493,25800.0
2014-11-03 14:20:00,78.57,78.64,78.56,78.64,15700.0,58.3641,58.4161,58.3567,58.4161,15700.0
2014-11-03 14:25:00,78.64,78.65,78.57,78.57,12800.0,58.4161,58.4235,58.3641,58.3641,12800.0
2014-11-03 14:30:00,78.56,78.57,78.49,78.51,10300.0,58.3567,58.3641,58.3047,58.3195,10300.0
2014-11-03 14:35:00,78.5,78.55,78.5,78.54,10100.0,58.3121,58.3493,58.3121,58.3418,10100.0
2014-11-03 14:40:00,78.54,78.57,78.51,78.56,7600.0,58.3418,58.3641,58.3195,58.3567,7600.0
2014-11-03 14:45:00,78.56,78.59,78.52,78.56,23800.0,58.3567,58.379,58.327,58.3567,23800.0
2014-11-03 14:50:00,78.56,78.56,78.51,78.52,55500.0,58.3567,58.3567,58.3195,58.327,55500.0
2014-11-03 14:55:00,78.52,78.62,78.51,78.59,49700.0,58.327,58.4013,58.3195,58.379,49700.0
2014-11-03 15:00:00,78.59,78.66,78.59,78.64,11500.0,58.379,58.431,58.379,58.4161,11500.0
2014-11-03 15:05:00,78.63,78.68,78.63,78.66,12400.0,58.4087,58.4458,58.4087,58.431,12400.0
2014-11-03 15:10:00,78.66,78.66,78.58,78.6,16100.0,58.431,58.431,58.3715,58.3864,16100.0
2014-11-03 15:15:00,78.59,78.62,78.55,78.55,28700.0,58.379,58.4013,58.3493,58.3493,28700.0
2014-11-03 15:20:00,78.55,78.57,78.55,78.55,14300.0,58.3493,58.3641,58.3493,58.3493,14300.0
2014-11-03 15:25:00,78.56,78.56,78.49,78.51,36200.0,58.3567,58.3567,58.3047,58.3195,36200.0
2014-11-03 15:30:00,78.51,78.52,78.47,78.49,17800.0,58.3195,58.327,58.2898,58.3047,17800.0
2014-11-03 15:35:00,78.5,78.52,78.47,78.47,18300.0,58.3121,58.327,58.2898,58.2898,18300.0
2014-11-03 15:40:00,78.47,78.57,78.47,78.56,31800.0,58.2898,58.3641,58.2898,58.3567,31800.0
2014-11-03 15:45:00,78.56,78.67,78.56,78.58,57400.0,58.3567,58.4384,58.3567,58.3715,57400.0
2014-11-03 15:50:00,78.58,78.62,78.56,78.59,59000.0,58.3715,58.4013,58.3567,58.379,59000.0
2014-11-03 15:55:00,78.59,78.63,78.58,78.6,84200.0,58.379,58.4087,58.3715,58.3864,84200.0
2014-11-04 09:30:00,78.9,79.0,78.7,78.95,54000.0,58.6092,58.6835,58.4607,58.6464,54000.0
2014-11-04 09:35:00,78.9,79.13,78.87,78.89,41900.0,58.6092,58.7801,58.587,58.6018,41900.0
2014-11-04 09:40:00,78.94,79.16,78.86,79.06,55500.0,58.639,58.8024,58.5795,58.7281,55500.0
2014-11-04 09:45:00,79.07,79.3,79.07,79.26,26900.0,58.7355,58.9064,58.7355,58.8767,26900.0
2014-11-04 09:50:00,79.27,79.38,79.06,79.11,62000.0,58.8841,58.9658,58.7281,58.7652,62000.0
2014-11-04 09:55:00,79.08,79.14,78.98,78.99,28800.0,58.743,58.7875,58.6687,58.6761,28800.0
2014-11-04 10:00:00,79.0,79.16,78.98,79.13,68400.0,58.6835,58.8024,58.6687,58.7801,68400.0
2014-11-04 10:05:00,79.14,79.2,79.1,79.13,6100.0,58.7875,58.8321,58.7578,58.7801,6100.0
2014-11-04 10:10:00,79.16,79.28,79.16,79.26,5400.0,58.8024,58.8915,58.8024,58.8767,5400.0
2014-11-04 10:15:00,79.25,79.25,79.1,79.14,11800.0,58.8692,58.8692,58.7578,58.7875,11800.0
2014-11-04 10:20:00,79.15,79.2,79.02,79.03,40800.0,58.795,58.8321,58.6984,58.7058,40800.0
2014-11-04 10:25:00,79.03,79.04,78.88,78.88,10200.0,58.7058,58.7132,58.5944,58.5944,10200.0
2014-11-04 10:30:00,78.89,78.9,78.75,78.79,15200.0,58.6018,58.6092,58.4978,58.5275,15200.0
2014-11-04 10:35:00,78.79,78.87,78.77,78.86,30900.0,58.5275,58.587,58.5127,58.5795,30900.0
2014-11-04 10:40:00,78.9,79.03,78.89,79.01,9600.0,58.6092,58.7058,58.6018,58.691,9600.0
2014-11-04 10:45:00,78.98,79.03,78.91,78.93,8100.0,58.6687,58.7058,58.6167,58.6315,8100.0
2014-11-04 10:50:00,78.92,78.96,78.8,78.83,32500.0,58.6241,58.6538,58.535,58.5573,32500.0
2014-11-04 10:55:00,78.81,78.83,78.74,78.75,17100.0,58.5424,58.5573,58.4904,58.4978,17100.0
2014-11-04 11:00:00,78.73,78.73,78.56,78.57,42300.0,58.483,58.483,58.3567,58.3641,42300.0
2014-11-04 11:05:00,78.56,78.57,78.48,78.51,42000.0,58.3567,58.3641,58.2973,58.3195,42000.0
2014-11-04 11:10:00,78.52,78.64,78.52,78.64,9000.0,58.327,58.4161,58.327,58.4161,9000.0
2014-11-04 11:15:00,78.63,78.66,78.59,78.65,11900.0,58.4087,58.431,58.379,58.4235,11900.0
2014-11-04 11:20:00,78.63,78.66,78.61,78.64,13200.0,58.4087,58.431,58.3938,58.4161,13200.0
2014-11-04 11:25:00,78.66,78.69,78.61,78.68,10300.0,58.431,58.4533,58.3938,58.4458,10300.0
2014-11-04 11:30:00,78.69,78.74,78.69,78.73,7200.0,58.4533,58.4904,58.4533,58.483,7200.0
2014-11-04 11:35:00,78.73,78.75,78.66,78.68,7700.0,58.483,58.4978,58.431,58.4458,7700.0
2014-11-04 11:40:00,78.69,78.69,78.65,78.66,6100.0,58.4533,58.4533,58.4235,58.431,6100.0
2014-11-04 11:45:00,78.67,78.69,78.63,78.66,9500.0,58.4384,58.4533,58.4087,58.431,9500.0
2014-11-04 11:50:00,78.66,78.67,78.63,78.66,5900.0,58.431,58.4384,58.4087,58.431,5900.0
2014-11-04 11:55:00,78.67,78.67,78.62,78.66,5500.0,58.4384,58.4384,58.4013,58.431,5500.0
2014-11-04 12:00:00,78.66,78.72,78.65,78.72,6700.0,58.431,58.4755,58.4235,58.4755,6700.0
2014-11-04 12:05:00,78.73,78.89,78.72,78.88,5100.0,58.483,58.6018,58.4755,58.5944,5100.0
2014-11-04 12:10:00,78.88,78.96,78.88,78.96,5100.0,58.5944,58.6538,58.5944,58.6538,5100.0
2014-11-04 12:15:00,78.97,78.99,78.91,78.91,8600.0,58.6612,58.6761,58.6167,58.6167,8600.0
2014-11-04 12:20:00,78.9,78.95,78.87,78.95,8000.0,58.6092,58.6464,58.587,58.6464,8000.0
2014-11-04 12:25:00,78.98,79.01,78.92,78.92,5800.0,58.6687,58.691,58.6241,58.6241,5800.0
2014-11-04 12:30:00,78.94,78.97,78.93,78.95,6700.0,58.639,58.6612,58.6315,58.6464,6700.0
2014-11-04 12:35:00,78.97,79.01,78.89,78.9,14500.0,58.6612,58.691,58.6018,58.6092,14500.0
2014-11-04 12:40:00,78.9,79.07,78.9,79.07,8600.0,58.6092,58.7355,58.6092,58.7355,8600.0
2014-11-04 12:45:00,79.08,79.15,79.08,79.1,10600.0,58.743,58.795,58.743,58.7578,10600.0
2014-11-04 12:50:00,79.11,79.12,79.06,79.08,8500.0,58.7652,58.7727,58.7281,58.743,8500.0
2014-11-04 12:55:00,79.07,79.08,79.04,79.04,4900.0,58.7355,58.743,58.7132,58.7132,4900.0
2014-11-04 13:00:00,79.04,79.06,79.01,79.05,10400.0,58.7132,58.7281,58.691,58.7207,10400.0
2014-11-04 13:05:00,79.05,79.05,78.99,79.01,110100.0,58.7207,58.7207,58.6761,58.691,110100.0
2014-11-04 13:10:00,79.02,79.07,79.01,79.07,14100.0,58.6984,58.7355,58.691,58.7355,14100.0
2014-11-04 13:15:00,79.08,79.08,79.05,79.05,8800.0,58.743,58.743,58.7207,58.7207,8800.0
2014-11-04 13:20:00,79.06,79.08,79.01,79.08,8800.0,58.7281,58.743,58.691,58.743,8800.0
2014-11-04 13:25:00,79.09,79.11,79.07,79.11,6100.0,58.7504,58.7652,58.7355,58.7652,6100.0
2014-11-04 13:30:00,79.11,79.11,79.04,79.04,24700.0,58.7652,58.7652,58.7132,58.7132,24700.0
2014-11-04 13:35:00,79.03,79.04,79.0,79.0,21300.0,58.7058,58.7132,58.6835,58.6835,21300.0
2014-11-04 13:40:00,79.0,79.03,78.99,79.0,11100.0,58.6835,58.7058,58.6761,58.6835,11100.0
2014-11-04 13:45:00,78.99,79.08,78.99,79.08,8200.0,58.6761,58.743,58.6761,58.743,8200.0
2014-11-04 13:50:00,79.08,79.2,79.08,79.2,10100.0,58.743,58.8321,58.743,58.8321,10100.0
2014-11-04 13:55:00,79.21,79.25,79.19,79.24,15300.0,58.8395,58.8692,58.8247,58.8618,15300.0
2014-11-04 14:00:00,79.23,79.25,79.15,79.16,15000.0,58.8544,58.8692,58.795,58.8024,15000.0
2014-11-04 14:05:00,79.15,79.21,79.14,79.21,13800.0,58.795,58.8395,58.7875,58.8395,13800.0
2014-11-04 14:10:00,79.19,79.19,79.15,79.15,6100.0,58.8247,58.8247,58.795,58.795,6100.0
2014-11-04 14:15:00,79.15,79.2,79.15,79.2,8700.0,58.795,58.8321,58.795,58.8321,8700.0
2014-11-04 14:20:00,79.2,79.24,79.17,79.17,8100.0,58.8321,58.8618,58.8098,58.8098,8100.0
2014-11-04 14:25:00,79.17,79.25,79.17,79.17,11900.0,58.8098,58.8692,58.8098,58.8098,11900.0
2014-11-04 14:30:00,79.19,79.22,79.18,79.22,9700.0,58.8247,58.847,58.8172,58.847,9700.0
2014-11-04 14:35:00,79.22,79.27,79.22,79.27,9700.0,58.847,58.8841,58.847,58.8841,9700.0
2014-11-04 14:40:00,79.27,79.27,79.22,79.26,9700.0,58.8841,58.8841,58.847,58.8767,9700.0
2014-11-04 14:45:00,79.26,79.33,79.23,79.32,15500.0,58.8767,58.9287,58.8544,58.9212,15500.0
2014-11-04 14:50:00,79.32,79.36,79.31,79.35,11700.0,58.9212,58.951,58.9138,58.9435,11700.0
2014-11-04 14:55:00,79.35,79.41,79.35,79.4,12000.0,58.9435,58.9881,58.9435,58.9807,12000.0
2014-11-04 15:00:00,79.41,79.47,79.39,79.44,24500.0,58.9881,59.0327,58.9732,59.0104,24500.0
2014-11-04 15:05:00,79.45,79.5,79.41,79.5,52300.0,59.0178,59.0549,58.9881,59.0549,52300.0
2014-11-04 15:10:00,79.51,79.64,79.5,79.63,36000.0,59.0624,59.1589,59.0549,59.1515,36000.0
2014-11-04 15:15:00,79.63,79.67,79.58,79.67,20800.0,59.1515,59.1812,59.1144,59.1812,20800.0
2014-11-04 15:20:00,79.66,79.67,79.56,79.6,49000.0,59.1738,59.1812,59.0995,59.1292,49000.0
2014-11-04 15:25:00,79.6,79.61,79.54,79.56,45800.0,59.1292,59.1367,59.0847,59.0995,45800.0
2014-11-04 15:30:00,79.57,79.62,79.54,79.55,26600.0,59.1069,59.1441,59.0847,59.0921,26600.0
2014-11-04 15:35:00,79.55,79.64,79.55,79.61,25000.0,59.0921,59.1589,59.0921,59.1367,25000.0
2014-11-04 15:40:00,79.61,79.73,79.6,79.65,45400.0,59.1367,59.2258,59.1292,59.1664,45400.0
2014-11-04 15:45:00,79.63,79.65,79.56,79.61,77500.0,59.1515,59.1664,59.0995,59.1367,77500.0
2014-11-04 15:50:00,79.61,79.64,79.51,79.56,61600.0,59.1367,59.1589,59.0624,59.0995,61600.0
2014-11-04 15:55:00,79.56,79.56,79.5,79.51,83700.0,59.0995,59.0995,59.0549,59.0624,83700.0
2014-11-05 09:30:00,79.82,79.92,79.56,79.92,85700.0,59.2927,59.3669,59.0995,59.3669,85700.0
2014-11-05 09:35:00,79.92,79.99,79.59,79.59,41900.0,59.3669,59.4189,59.1218,59.1218,41900.0
2014-11-05 09:40:00,79.59,79.72,79.55,79.61,13700.0,59.1218,59.2184,59.0921,59.1367,13700.0
2014-11-05 09:45:00,79.61,79.61,79.4,79.48,17800.0,59.1367,59.1367,58.9807,59.0401,17800.0
2014-11-05 09:50:00,79.49,79.65,79.4,79.43,15200.0,59.0475,59.1664,58.9807,59.0029,15200.0
2014-11-05 09:55:00,79.44,79.45,79.3,79.35,10400.0,59.0104,59.0178,58.9064,58.9435,10400.0
2014-11-05 10:00:00,79.34,79.34,79.1,79.25,76100.0,58.9361,58.9361,58.7578,58.8692,76100.0
2014-11-05 10:05:00,79.25,79.35,79.2,79.32,8600.0,58.8692,58.9435,58.8321,58.9212,8600.0
2014-11-05 10:10:00,79.33,79.34,79.26,79.33,6800.0,58.9287,58.9361,58.8767,58.9287,6800.0
2014-11-05 10:15:00,79.33,79.37,79.28,79.37,9300.0,58.9287,58.9584,58.8915,58.9584,9300.0
2014-11-05 10:20:00,79.36,79.41,79.32,79.33,9800.0,58.951,58.9881,58.9212,58.9287,9800.0
2014-11-05 10:25:00,79.33,79.35,79.21,79.21,13800.0,58.9287,58.9435,58.8395,58.8395,13800.0
2014-11-05 10:30:00,79.19,79.2,78.96,78.98,7600.0,58.8247,58.8321,58.6538,58.6687,7600.0
2014-11-05 10:35:00,78.99,79.01,78.92,78.95,6100.0,58.6761,58.691,58.6241,58.6464,6100.0
2014-11-05 10:40:00,78.94,78.94,78.86,78.87,8000.0,58.639,58.639,58.5795,58.587,8000.0
2014-11-05 10:45:00,78.86,78.91,78.82,78.86,8900.0,58.5795,58.6167,58.5498,58.5795,8900.0
2014-11-05 10:50:00,78.85,78.92,78.85,78.89,5500.0,58.5721,58.6241,58.5721,58.6018,5500.0
2014-11-05 10:55:00,78.89,78.98,78.88,78.96,8600.0,58.6018,58.6687,58.5944,58.6538,8600.0
2014-11-05 11:00:00,78.97,79.08,78.97,79.07,7900.0,58.6612,58.743,58.6612,58.7355,7900.0
2014-11-05 11:05:00,79.08,79.17,79.08,79.16,7500.0,58.743,58.8098,58.743,58.8024,7500.0
2014-11-05 11:10:00,79.18,79.19,79.08,79.18,10800.0,58.8172,58.8247,58.743,58.8172,10800.0
2014-11-05 11:15:00,79.2,79.21,79.11,79.14,5500.0,58.8321,58.8395,58.7652,58.7875,5500.0
2014-11-05 11:20:00,79.13,79.13,79.05,79.08,8400.0,58.7801,58.7801,58.7207,58.743,8400.0
2014-11-05 11:25:00,79.09,79.14,79.08,79.09,8900.0,58.7504,58.7875,58.743,58.7504,8900.0
2014-11-05 11:30:00,79.09,79.18,79.08,79.18,8000.0,58.7504,58.8172,58.743,58.8172,8000.0
2014-11-05 11:35:00,79.18,79.18,79.04,79.05,11400.0,58.8172,58.8172,58.7132,58.7207,11400.0
2014-11-05 11:40:00,79.06,79.09,79.06,79.09,6400.0,58.7281,58.7504,58.7281,58.7504,6400.0
2014-11-05 11:45:00,79.09,79.09,79.04,79.08,9600.0,58.7504,58.7504,58.7132,58.743,9600.0
2014-11-05 11:50:00,79.09,79.09,79.07,79.08,6600.0,58.7504,58.7504,58.7355,58.743,6600.0
2014-11-05 11:55:00,79.07,79.09,79.01,79.02,12500.0,58.7355,58.7504,58.691,58.6984,12500.0
2014-11-05 12:00:00,79.02,79.08,78.99,79.06,14200.0,58.6984,58.743,58.6761,58.7281,14200.0
2014-11-05 12:05:00,79.05,79.06,78.96,78.96,32200.0,58.7207,58.7281,58.6538,58.6538,32200.0
2014-11-05 12:10:00,78.97,78.97,78.94,78.97,11000.0,58.6612,58.6612,58.639,58.6612,11000.0
2014-11-05 12:15:00,78.96,78.97,78.94,78.94,8600.0,58.6538,58.6612,58.639,58.639,8600.0
2014-11-05 12:20:00,78.95,78.95,78.88,78.89,12200.0,58.6464,58.6464,58.5944,58.6018,12200.0
2014-11-05 12:25:00,78.88,78.88,78.78,78.79,8100.0,58.5944,58.5944,58.5201,58.5275,8100.0
2014-11-05 12:30:00,78.8,78.81,78.74,78.75,7500.0,58.535,58.5424,58.4904,58.4978,7500.0
2014-11-05 12:35:00,78.76,78.82,78.75,78.82,6800.0,58.5053,58.5498,58.4978,58.5498,6800.0
2014-11-05 12:40:00,78.83,78.88,78.82,78.86,6200.0,58.5573,58.5944,58.5498,58.5795,6200.0
2014-11-05 12:45:00,78.86,78.93,78.84,78.91,12000.0,58.5795,58.6315,58.5647,58.6167,12000.0
2014-11-05 12:50:00,78.92,78.95,78.9,78.94,12400.0,58.6241,58.6464,58.6092,58.639,12400.0
2014-11-05 12:55:00,78.94,78.94,78.87,78.88,8100.0,58.639,58.639,58.587,58.5944,8100.0
2014-11-05 13:00:00,78.89,78.9,78.85,78.85,11600.0,58.6018,58.6092,58.5721,58.5721,11600.0
2014-11-05 13:05:00,78.85,78.89,78.84,78.89,9400.0,58.5721,58.6018,58.5647,58.6018,9400.0
2014-11-05 13:10:00,78.89,78.92,78.86,78.92,7100.0,58.6018,58.6241,58.5795,58.6241,7100.0
2014-11-05 13:15:00,78.93,78.99,78.85,78.86,33300.0,58.6315,58.6761,58.5721,58.5795,33300.0
2014-11-05 13:20:00,78.85,78.86,78.78,78.78,11100.0,58.5721,58.5795,58.5201,58.5201,11100.0
2014-11-05 13:25:00,78.78,78.78,78.7,78.73,12700.0,58.5201,58.5201,58.4607,58.483,12700.0
2014-11-05 13:30:00,78.74,78.78,78.74,78.76,11500.0,58.4904,58.5201,58.4904,58.5053,11500.0
2014-11-05 13:35:00,78.75,78.76,78.7,78.7,13600.0,58.4978,58.5053,58.4607,58.4607,13600.0
2014-11-05 13:40:00,78.69,78.71,78.66,78.66,13000.0,58.4533,58.4681,58.431,58.431,13000.0
2014-11-05 13:45:00,78.66,78.66,78.6,78.6,49000.0,58.431,58.431,58.3864,58.3864,49000.0
2014-11-05 13:50:00,78.6,78.61,78.55,78.55,23600.0,58.3864,58.3938,58.3493,58.3493,23600.0
2014-11-05 13:55:00,78.55,78.58,78.51,78.52,23100.0,58.3493,58.3715,58.3195,58.327,23100.0
2014-11-05 14:00:00,78.52,78.63,78.52,78.62,14000.0,58.327,58.4087,58.327,58.4013,14000.0
2014-11-05 14:05:00,78.62,78.63,78.61,78.61,6800.0,58.4013,58.4087,58.3938,58.3938,6800.0
2014-11-05 14:10:00,78.63,78.7,78.63,78.68,6900.0,58.4087,58.4607,58.4087,58.4458,6900.0
2014-11-05 14:15:00,78.69,78.78,78.67,78.78,9700.0,58.4533,58.5201,58.4384,58.5201,9700.0
2014-11-05 14:20:00,78.78,78.82,78.76,78.81,7600.0,58.5201,58.5498,58.5053,58.5424,7600.0
2014-11-05 14:25:00,78.81,78.87,78.79,78.82,9400.0,58.5424,58.587,58.5275,58.5498,9400.0
2014-11-05 14:30:00,78.82,78.87,78.76,78.87,14000.0,58.5498,58.587,58.5053,58.587,14000.0
2014-11-05 14:35:00,78.87,78.88,78.75,78.75,12300.0,58.587,58.5944,58.4978,58.4978,12300.0
2014-11-05 14:40:00,78.74,78.76,78.72,78.72,17700.0,58.4904,58.5053,58.4755,58.4755,17700.0
2014-11-05 14:45:00,78.72,78.75,78.71,78.75,12900.0,58.4755,58.4978,58.4681,58.4978,12900.0
2014-11-05 14:50:00,78.75,78.76,78.73,78.76,21300.0,58.4978,58.5053,58.483,58.5053,21300.0
2014-11-05 14:55:00,78.76,78.8,78.73,78.8,20600.0,58.5053,58.535,58.483,58.535,20600.0
2014-11-05 15:00:00,78.81,78.89,78.81,78.87,15900.0,58.5424,58.6018,58.5424,58.587,15900.0
2014-11-05 15:05:00,78.87,78.91,78.86,78.88,21300.0,58.587,58.6167,58.5795,58.5944,21300.0
2014-11-05 15:10:00,78.88,78.89,78.86,78.89,13400.0,58.5944,58.6018,58.5795,58.6018,13400.0
2014-11-05 15:15:00,78.89,78.9,78.83,78.83,26800.0,58.6018,58.6092,58.5573,58.5573,26800.0
2014-11-05 15:20:00,78.84,78.84,78.75,78.77,24100.0,58.5647,58.5647,58.4978,58.5127,24100.0
2014-11-05 15:25:00,78.77,78.84,78.77,78.78,20500.0,58.5127,58.5647,58.5127,58.5201,20500.0
2014-11-05 15:30:00,78.78,78.87,78.76,78.84,20200.0,58.5201,58.587,58.5053,58.5647,20200.0
2014-11-05 15:35:00,78.84,78.84,78.78,78.8,17200.0,58.5647,58.5647,58.5201,58.535,17200.0
2014-11-05 15:40:00,78.8,78.88,78.79,78.86,26300.0,58.535,58.5944,58.5275,58.5795,26300.0
2014-11-05 15:45:00,78.85,78.92,78.81,78.92,37700.0,58.5721,58.6241,58.5424,58.6241,37700.0
2014-11-05 15:50:00,78.92,78.95,78.85,78.88,53400.0,58.6241,58.6464,58.5721,58.5944,53400.0
2014-11-05 15:55:00,78.89,78.94,78.88,78.9,64600.0,58.6018,58.639,58.5944,58.6092,64600.0
2014-11-06 09:30:00,79.27,79.27,78.89,78.98,72100.0,58.8841,58.8841,58.6018,58.6687,72100.0
2014-11-06 09:35:00,78.98,79.14,78.92,79.05,31100.0,58.6687,58.7875,58.6241,58.7207,31100.0
2014-11-06 09:40:00,78.99,79.1,78.98,79.06,11100.0,58.6761,58.7578,58.6687,58.7281,11100.0
2014-11-06 09:45:00,79.07,79.09,78.91,78.93,23600.0,58.7355,58.7504,58.6167,58.6315,23600.0
2014-11-06 09:50:00,78.95,78.98,78.87,78.89,14500.0,58.6464,58.6687,58.587,58.6018,14500.0
2014-11-06 09:55:00,78.9,78.91,78.86,78.9,20300.0,58.6092,58.6167,58.5795,58.6092,20300.0
2014-11-06 10:00:00,78.9,78.97,78.86,78.96,15300.0,58.6092,58.6612,58.5795,58.6538,15300.0
2014-11-06 10:05:00,78.96,79.07,78.96,79.04,13500.0,58.6538,58.7355,58.6538,58.7132,13500.0
2014-11-06 10:10:00,79.05,79.1,78.98,78.99,22200.0,58.7207,58.7578,58.6687,58.6761,22200.0
2014-11-06 10:15:00,78.96,79.07,78.88,79.07,13900.0,58.6538,58.7355,58.5944,58.7355,13900.0
2014-11-06 10:20:00,79.04,79.13,79.04,79.12,10000.0,58.7132,58.7801,58.7132,58.7727,10000.0
2014-11-06 10:25:00,79.15,79.23,79.12,79.23,10400.0,58.795,58.8544,58.7727,58.8544,10400.0
2014-11-06 10:30:00,79.22,79.26,79.19,79.25,19400.0,58.847,58.8767,58.8247,58.8692,19400.0
2014-11-06 10:35:00,79.27,79.36,79.26,79.26,30500.0,58.8841,58.951,58.8767,58.8767,30500.0
2014-11-06 10:40:00,79.26,79.28,79.23,79.26,14500.0,58.8767,58.8915,58.8544,58.8767,14500.0
2014-11-06 10:45:00,79.28,79.44,79.28,79.44,17800.0,58.8915,59.0104,58.8915,59.0104,17800.0
2014-11-06 10:50:00,79.43,79.51,79.42,79.51,13500.0,59.0029,59.0624,58.9955,59.0624,13500.0
2014-11-06 10:55:00,79.52,79.52,79.48,79.5,7800.0,59.0698,59.0698,59.0401,59.0549,7800.0
2014-11-06 11:00:00,79.49,79.5,79.43,79.45,16600.0,59.0475,59.0549,59.0029,59.0178,16600.0
2014-11-06 11:05:00,79.45,79.51,79.43,79.51,14900.0,59.0178,59.0624,59.0029,59.0624,14900.0
2014-11-06 11:10:00,79.51,79.51,79.44,79.49,14600.0,59.0624,59.0624,59.0104,59.0475,14600.0
2014-11-06 11:15:00,79.49,79.62,79.49,79.6,13300.0,59.0475,59.1441,59.0475,59.1292,13300.0
2014-11-06 11:20:00,79.6,79.74,79.6,79.74,17200.0,59.1292,59.2332,59.1292,59.2332,17200.0
2014-11-06 11:25:00,79.76,79.76,79.7,79.72,7500.0,59.2481,59.2481,59.2035,59.2184,7500.0
2014-11-06 11:30:00,79.72,79.8,79.65,79.65,90700.0,59.2184,59.2778,59.1664,59.1664,90700.0
2014-11-06 11:35:00,79.65,79.65,79.53,79.57,9300.0,59.1664,59.1664,59.0772,59.1069,9300.0
2014-11-06 11:40:00,79.58,79.58,79.48,79.53,8100.0,59.1144,59.1144,59.0401,59.0772,8100.0
2014-11-06 11:45:00,79.55,79.57,79.54,79.55,18600.0,59.0921,59.1069,59.0847,59.0921,18600.0
2014-11-06 11:50:00,79.55,79.61,79.54,79.56,27600.0,59.0921,59.1367,59.0847,59.0995,27600.0
2014-11-06 11:55:00,79.55,79.63,79.54,79.63,10500.0,59.0921,59.1515,59.0847,59.1515,10500.0
2014-11-06 12:00:00,79.63,79.64,79.58,79.6,13500.0,59.1515,59.1589,59.1144,59.1292,13500.0
2014-11-06 12:05:00,79.61,79.65,79.57,79.6,19500.0,59.1367,59.1664,59.1069,59.1292,19500.0
2014-11-06 12:10:00,79.6,79.64,79.6,79.64,13400.0,59.1292,59.1589,59.1292,59.1589,13400.0
2014-11-06 12:15:00,79.64,79.68,79.59,79.68,23500.0,59.1589,59.1887,59.1218,59.1887,23500.0
2014-11-06 12:20:00,79.67,79.67,79.58,79.61,8000.0,59.1812,59.1812,59.1144,59.1367,8000.0
2014-11-06 12:25:00,79.61,79.61,79.56,79.56,6200.0,59.1367,59.1367,59.0995,59.0995,6200.0
2014-11-06 12:30:00,79.56,79.63,79.55,79.62,5000.0,59.0995,59.1515,59.0921,59.1441,5000.0
2014-11-06 12:35:00,79.63,79.64,79.59,79.59,7700.0,59.1515,59.1589,59.1218,59.1218,7700.0
2014-11-06 12:40:00,79.6,79.68,79.58,79.68,4200.0,59.1292,59.1887,59.1144,59.1887,4200.0
2014-11-06 12:45:00,79.68,79.69,79.63,79.65,5500.0,59.1887,59.1961,59.1515,59.1664,5500.0
2014-11-06 12:50:00,79.66,79.66,79.55,79.55,18900.0,59.1738,59.1738,59.0921,59.0921,18900.0
2014-11-06 12:55:00,79.55,79.56,79.52,79.54,6700.0,59.0921,59.0995,59.0698,59.0847,6700.0
2014-11-06 13:00:00,79.56,79.56,79.5,79.52,10600.0,59.0995,59.0995,59.0549,59.0698,10600.0
2014-11-06 13:05:00,79.52,79.53,79.47,79.47,7600.0,59.0698,59.0772,59.0327,59.0327,7600.0
2014-11-06 13:10:00,79.48,79.5,79.45,79.46,5200.0,59.0401,59.0549,59.0178,59.0252,5200.0
2014-11-06 13:15:00,79.45,79.55,79.44,79.51,11900.0,59.0178,59.0921,59.0104,59.0624,11900.0
2014-11-06 13:20:00,79.5,79.56,79.49,79.54,13800.0,59.0549,59.0995,59.0475,59.0847,13800.0
2014-11-06 13:25:00,79.53,79.6,79.53,79.54,5700.0,59.0772,59.1292,59.0772,59.0847,5700.0
2014-11-06 13:30:00,79.53,79.61,79.51,79.61,7500.0,59.0772,59.1367,59.0624,59.1367,7500.0
2014-11-06 13:35:00,79.61,79.63,79.58,79.63,6800.0,59.1367,59.1515,59.1144,59.1515,6800.0
2014-11-06 13:40:00,79.63,79.63,79.55,79.57,9400.0,59.1515,59.1515,59.0921,59.1069,9400.0
2014-11-06 13:45:00,79.57,79.65,79.57,79.61,5300.0,59.1069,59.1664,59.1069,59.1367,5300.0
2014-11-06 13:50:00,79.61,79.74,79.59,79.71,37400.0,59.1367,59.2332,59.1218,59.2109,37400.0
2014-11-06 13:55:00,79.69,79.72,79.69,79.72,4900.0,59.1961,59.2184,59.1961,59.2184,4900.0
2014-11-06 14:00:00,79.74,79.74,79.72,79.74,4400.0,59.2332,59.2332,59.2184,59.2332,4400.0
2014-11-06 14:05:00,79.75,79.79,79.75,79.78,5400.0,59.2407,59.2704,59.2407,59.2629,5400.0
2014-11-06 14:10:00,79.78,79.81,79.77,79.81,7900.0,59.2629,59.2852,59.2555,59.2852,7900.0
2014-11-06 14:15:00,79.8,79.81,79.76,79.77,2900.0,59.2778,59.2852,59.2481,59.2555,2900.0
2014-11-06 14:20:00,79.79,79.79,79.73,79.75,10800.0,59.2704,59.2704,59.2258,59.2407,10800.0
2014-11-06 14:25:00,79.76,79.77,79.74,79.75,6200.0,59.2481,59.2555,59.2332,59.2407,6200.0
2014-11-06 14:30:00,79.76,79.78,79.68,79.68,15300.0,59.2481,59.2629,59.1887,59.1887,15300.0
2014-11-06 14:35:00,79.68,79.68,79.61,79.65,6200.0,59.1887,59.1887,59.1367,59.1664,6200.0
2014-11-06 14:40:00,79.65,79.68,79.65,79.66,6900.0,59.1664,59.1887,59.1664,59.1738,6900.0
2014-11-06 14:45:00,79.67,79.69,79.62,79.62,6600.0,59.1812,59.1961,59.1441,59.1441,6600.0
2014-11-06 14:50:00,79.62,79.66,79.62,79.65,8000.0,59.1441,59.1738,59.1441,59.1664,8000.0
2014-11-06 14:55:00,79.65,79.68,79.64,79.67,12000.0,59.1664,59.1887,59.1589,59.1812,12000.0
2014-11-06 15:00:00,79.66,79.66,79.57,79.61,8900.0,59.1738,59.1738,59.1069,59.1367,8900.0
2014-11-06 15:05:00,79.6,79.61,79.53,79.56,11300.0,59.1292,59.1367,59.0772,59.0995,11300.0
2014-11-06 15:10:00,79.56,79.6,79.55,79.56,8800.0,59.0995,59.1292,59.0921,59.0995,8800.0
2014-11-06 15:15:00,79.56,79.6,79.52,79.57,18300.0,59.0995,59.1292,59.0698,59.1069,18300.0
2014-11-06 15:20:00,79.57,79.6,79.56,79.58,6700.0,59.1069,59.1292,59.0995,59.1144,6700.0
2014-11-06 15:25:00,79.58,79.59,79.54,79.55,8500.0,59.1144,59.1218,59.0847,59.0921,8500.0
2014-11-06 15:30:00,79.55,79.59,79.55,79.55,11100.0,59.0921,59.1218,59.0921,59.0921,11100.0
2014-11-06 15:35:00,79.56,79.63,79.56,79.59,11300.0,59.0995,59.1515,59.0995,59.1218,11300.0
2014-11-06 15:40:00,79.59,79.62,79.57,79.58,29300.0,59.1218,59.1441,59.1069,59.1144,29300.0
2014-11-06 15:45:00,79.58,79.63,79.56,79.63,35400.0,59.1144,59.1515,59.0995,59.1515,35400.0
2014-11-06 15:50:00,79.63,79.64,79.54,79.55,34200.0,59.1515,59.1589,59.0847,59.0921,34200.0
2014-11-06 15:55:00,79.55,79.59,79.52,79.58,53000.0,59.0921,59.1218,59.0698,59.1144,53000.0
2014-11-07 09:30:00,79.76,79.81,79.34,79.55,63100.0,59.2481,59.2852,58.9361,59.0921,63100.0
2014-11-07 09:35:00,79.55,79.63,79.5,79.63,23900.0,59.0921,59.1515,59.0549,59.1515,23900.0
2014-11-07 09:40:00,79.62,79.62,79.26,79.31,22200.0,59.1441,59.1441,58.8767,58.9138,22200.0
2014-11-07 09:45:00,79.32,79.5,79.32,79.47,32100.0,58.9212,59.0549,58.9212,59.0327,32100.0
2014-11-07 09:50:00,79.46,79.52,79.44,79.5,33000.0,59.0252,59.0698,59.0104,59.0549,33000.0
2014-11-07 09:55:00,79.47,79.54,79.45,79.48,62600.0,59.0327,59.0847,59.0178,59.0401,62600.0
2014-11-07 10:00:00,79.47,79.55,79.46,79.49,10300.0,59.0327,59.0921,59.0252,59.0475,10300.0
2014-11-07 10:05:00,79.5,79.62,79.49,79.61,9000.0,59.0549,59.1441,59.0475,59.1367,9000.0
2014-11-07 10:10:00,79.63,79.64,79.56,79.56,6200.0,59.1515,59.1589,59.0995,59.0995,6200.0
2014-11-07 10:15:00,79.56,79.62,79.5,79.5,16100.0,59.0995,59.1441,59.0549,59.0549,16100.0
2014-11-07 10:20:00,79.51,79.53,79.36,79.43,15700.0,59.0624,59.0772,58.951,59.0029,15700.0
2014-11-07 10:25:00,79.4,79.4,79.24,79.36,9000.0,58.9807,58.9807,58.8618,58.951,9000.0
2014-11-07 10:30:00,79.31,79.31,79.14,79.21,8600.0,58.9138,58.9138,58.7875,58.8395,8600.0
2014-11-07 10:35:00,79.21,79.33,79.19,79.32,10600.0,58.8395,58.9287,58.8247,58.9212,10600.0
2014-11-07 10:40:00,79.32,79.32,79.27,79.28,11700.0,58.9212,58.9212,58.8841,58.8915,11700.0
2014-11-07 10:45:00,79.29,79.35,79.29,79.35,5200.0,58.899,58.9435,58.899,58.9435,5200.0
2014-11-07 10:50:00,79.35,79.43,79.34,79.4,7300.0,58.9435,59.0029,58.9361,58.9807,7300.0
2014-11-07 10:55:00,79.4,79.46,79.39,79.43,6100.0,58.9807,59.0252,58.9732,59.0029,6100.0
2014-11-07 11:00:00,79.42,79.49,79.4,79.43,5100.0,58.9955,59.0475,58.9807,59.0029,5100.0
2014-11-07 11:05:00,79.44,79.44,79.38,79.39,12800.0,59.0104,59.0104,58.9658,58.9732,12800.0
2014-11-07 11:10:00,79.36,79.38,79.34,79.38,32500.0,58.951,58.9658,58.9361,58.9658,32500.0
2014-11-07 11:15:00,79.39,79.43,79.38,79.43,11900.0,58.9732,59.0029,58.9658,59.0029,11900.0
2014-11-07 11:20:00,79.43,79.44,79.41,79.43,4900.0,59.0029,59.0104,58.9881,59.0029,4900.0
2014-11-07 11:25:00,79.45,79.48,79.45,79.47,2700.0,59.0178,59.0401,59.0178,59.0327,2700.0
2014-11-07 11:30:00,79.47,79.49,79.45,79.45,3300.0,59.0327,59.0475,59.0178,59.0178,3300.0
2014-11-07 11:35:00,79.45,79.46,79.4,79.4,11000.0,59.0178,59.0252,58.9807,58.9807,11000.0
2014-11-07 11:40:00,79.41,79.41,79.27,79.27,9500.0,58.9881,58.9881,58.8841,58.8841,9500.0
2014-11-07 11:45:00,79.26,79.28,79.21,79.23,7400.0,58.8767,58.8915,58.8395,58.8544,7400.0
2014-11-07 11:50:00,79.23,79.28,79.22,79.22,6200.0,58.8544,58.8915,58.847,58.847,6200.0
2014-11-07 11:55:00,79.21,79.23,79.2,79.22,8800.0,58.8395,58.8544,58.8321,58.847,8800.0
2014-11-07 12:00:00,79.22,79.24,79.2,79.22,7600.0,58.847,58.8618,58.8321,58.847,7600.0
2014-11-07 12:05:00,79.23,79.23,79.19,79.19,10100.0,58.8544,58.8544,58.8247,58.8247,10100.0
2014-11-07 12:10:00,79.18,79.2,79.16,79.16,8300.0,58.8172,58.8321,58.8024,58.8024,8300.0
2014-11-07 12:15:00,79.14,79.17,79.12,79.16,4700.0,58.7875,58.8098,58.7727,58.8024,4700.0
2014-11-07 12:20:00,79.17,79.29,79.17,79.29,9800.0,58.8098,58.899,58.8098,58.899,9800.0
2014-11-07 12:25:00,79.28,79.31,79.28,79.3,6300.0,58.8915,58.9138,58.8915,58.9064,6300.0
2014-11-07 12:30:00,79.31,79.31,79.29,79.31,8000.0,58.9138,58.9138,58.899,58.9138,8000.0
2014-11-07 12:35:00,79.32,79.33,79.29,79.3,5500.0,58.9212,58.9287,58.899,58.9064,5500.0
2014-11-07 12:40:00,79.29,79.4,79.29,79.38,12700.0,58.899,58.9807,58.899,58.9658,12700.0
2014-11-07 12:45:00,79.38,79.41,79.29,79.34,14700.0,58.9658,58.9881,58.899,58.9361,14700.0
2014-11-07 12:50:00,79.33,79.34,79.19,79.19,14200.0,58.9287,58.9361,58.8247,58.8247,14200.0
2014-11-07 12:55:00,79.18,79.19,78.99,79.0,56000.0,58.8172,58.8247,58.6761,58.6835,56000.0
2014-11-07 13:00:00,79.01,79.15,79.01,79.08,36900.0,58.691,58.795,58.691,58.743,36900.0
2014-11-07 13:05:00,79.09,79.13,79.09,79.11,4300.0,58.7504,58.7801,58.7504,58.7652,4300.0
2014-11-07 13:10:00,79.1,79.14,79.09,79.1,7500.0,58.7578,58.7875,58.7504,58.7578,7500.0
2014-11-07 13:15:00,79.1,79.12,79.06,79.06,8000.0,58.7578,58.7727,58.7281,58.7281,8000.0
2014-11-07 13:20:00,79.05,79.05,79.02,79.04,4400.0,58.7207,58.7207,58.6984,58.7132,4400.0
2014-11-07 13:25:00,79.04,79.04,78.98,78.98,6400.0,58.7132,58.7132,58.6687,58.6687,6400.0
2014-11-07 13:30:00,78.98,79.02,78.98,79.02,2600.0,58.6687,58.6984,58.6687,58.6984,2600.0
2014-11-07 13:35:00,79.02,79.02,78.96,78.97,5300.0,58.6984,58.6984,58.6538,58.6612,5300.0
2014-11-07 13:40:00,78.98,78.99,78.98,78.98,1300.0,58.6687,58.6761,58.6687,58.6687,1300.0
2014-11-07 13:45:00,78.98,78.98,78.91,78.91,8600.0,58.6687,58.6687,58.6167,58.6167,8600.0
2014-11-07 13:50:00,78.91,78.94,78.91,78.92,6200.0,58.6167,58.639,58.6167,58.6241,6200.0
2014-11-07 13:55:00,78.92,78.92,78.88,78.88,4000.0,58.6241,58.6241,58.5944,58.5944,4000.0
2014-11-07 14:00:00,78.88,78.91,78.85,78.91,11500.0,58.5944,58.6167,58.5721,58.6167,11500.0
2014-11-07 14:05:00,78.93,78.93,78.88,78.89,6800.0,58.6315,58.6315,58.5944,58.6018,6800.0
2014-11-07 14:10:00,78.87,78.87,78.83,78.85,8100.0,58.587,58.587,58.5573,58.5721,8100.0
2014-11-07 14:15:00,78.86,78.88,78.82,78.88,11200.0,58.5795,58.5944,58.5498,58.5944,11200.0
2014-11-07 14:20:00,78.88,78.9,78.83,78.85,4100.0,58.5944,58.6092,58.5573,58.5721,4100.0
2014-11-07 14:25:00,78.83,78.84,78.71,78.71,17300.0,58.5573,58.5647,58.4681,58.4681,17300.0
2014-11-07 14:30:00,78.7,78.75,78.69,78.73,7200.0,58.4607,58.4978,58.4533,58.483,7200.0
2014-11-07 14:35:00,78.73,78.73,78.64,78.65,16700.0,58.483,58.483,58.4161,58.4235,16700.0
2014-11-07 14:40:00,78.64,78.67,78.62,78.67,34600.0,58.4161,58.4384,58.4013,58.4384,34600.0
2014-11-07 14:45:00,78.67,78.67,78.56,78.62,16900.0,58.4384,58.4384,58.3567,58.4013,16900.0
2014-11-07 14:50:00,78.62,78.64,78.59,78.59,8100.0,58.4013,58.4161,58.379,58.379,8100.0
2014-11-07 14:55:00,78.59,78.59,78.49,78.49,13000.0,58.379,58.379,58.3047,58.3047,13000.0
2014-11-07 15:00:00,78.49,78.55,78.48,78.5,19500.0,58.3047,58.3493,58.2973,58.3121,19500.0
2014-11-07 15:05:00,78.49,78.53,78.47,78.47,25500.0,58.3047,58.3344,58.2898,58.2898,25500.0
2014-11-07 15:10:00,78.47,78.47,78.38,78.4,58900.0,58.2898,58.2898,58.223,58.2378,58900.0
2014-11-07 15:15:00,78.39,78.43,78.34,78.35,21700.0,58.2304,58.2601,58.1933,58.2007,21700.0
2014-11-07 15:20:00,78.36,78.4,78.31,78.31,37700.0,58.2081,58.2378,58.171,58.171,37700.0
2014-11-07 15:25:00,78.32,78.32,78.21,78.21,41900.0,58.1784,58.1784,58.0967,58.0967,41900.0
2014-11-07 15:30:00,78.21,78.23,78.14,78.19,60600.0,58.0967,58.1116,58.0447,58.0818,60600.0
2014-11-07 15:35:00,78.18,78.21,78.1,78.12,69700.0,58.0744,58.0967,58.015,58.0298,69700.0
2014-11-07 15:40:00,78.12,78.12,77.98,78.01,155000.0,58.0298,58.0298,57.9258,57.9481,155000.0
2014-11-07 15:45:00,78.0,78.14,78.0,78.09,116700.0,57.9407,58.0447,57.9407,58.0076,116700.0
2014-11-07 15:50:00,78.1,78.17,78.07,78.13,83800.0,58.015,58.067,57.9927,58.0373,83800.0
2014-11-07 15:55:00,78.13,78.28,78.13,78.28,121900.0,58.0373,58.1487,58.0373,58.1487,121900.0
2014-11-10 09:30:00,78.45,78.66,78.15,78.25,26300.0,58.275,58.431,58.0521,58.1264,26300.0
2014-11-10 09:35:00,78.3,78.42,78.19,78.36,4400.0,58.1636,58.2527,58.0818,58.2081,4400.0
2014-11-10 09:40:00,78.36,78.37,78.27,78.36,6400.0,58.2081,58.2155,58.1413,58.2081,6400.0
2014-11-10 09:45:00,78.35,78.48,78.33,78.48,6200.0,58.2007,58.2973,58.1858,58.2973,6200.0
2014-11-10 09:50:00,78.48,78.52,78.4,78.41,55300.0,58.2973,58.327,58.2378,58.2453,55300.0
2014-11-10 09:55:00,78.41,78.56,78.37,78.56,6700.0,58.2453,58.3567,58.2155,58.3567,6700.0
2014-11-10 10:00:00,78.56,78.75,78.56,78.73,18100.0,58.3567,58.4978,58.3567,58.483,18100.0
2014-11-10 10:05:00,78.77,78.77,78.51,78.51,17100.0,58.5127,58.5127,58.3195,58.3195,17100.0
2014-11-10 10:10:00,78.52,78.6,78.52,78.54,9400.0,58.327,58.3864,58.327,58.3418,9400.0
2014-11-10 10:15:00,78.55,78.65,78.52,78.61,8000.0,58.3493,58.4235,58.327,58.3938,8000.0
2014-11-10 10:20:00,78.59,78.67,78.59,78.64,7300.0,58.379,58.4384,58.379,58.4161,7300.0
2014-11-10 10:25:00,78.66,78.66,78.59,78.62,8200.0,58.431,58.431,58.379,58.4013,8200.0
2014-11-10 10:30:00,78.62,78.69,78.62,78.64,29200.0,58.4013,58.4533,58.4013,58.4161,29200.0
2014-11-10 10:35:00,78.63,78.68,78.59,78.64,13300.0,58.4087,58.4458,58.379,58.4161,13300.0
2014-11-10 10:40:00,78.65,78.67,78.63,78.65,16100.0,58.4235,58.4384,58.4087,58.4235,16100.0
2014-11-10 10:45:00,78.65,78.66,78.63,78.64,26800.0,58.4235,58.431,58.4087,58.4161,26800.0
2014-11-10 10:50:00,78.64,78.73,78.62,78.73,17600.0,58.4161,58.483,58.4013,58.483,17600.0
2014-11-10 10:55:00,78.73,78.83,78.72,78.78,16700.0,58.483,58.5573,58.4755,58.5201,16700.0
2014-11-10 11:00:00,78.77,78.84,78.77,78.84,7000.0,58.5127,58.5647,58.5127,58.5647,7000.0
2014-11-10 11:05:00,78.83,78.89,78.78,78.79,21300.0,58.5573,58.6018,58.5201,58.5275,21300.0
2014-11-10 11:10:00,78.79,78.82,78.78,78.8,11800.0,58.5275,58.5498,58.5201,58.535,11800.0
2014-11-10 11:15:00,78.81,78.87,78.78,78.86,26200.0,58.5424,58.587,58.5201,58.5795,26200.0
2014-11-10 11:20:00,78.86,78.86,78.8,78.82,17200.0,58.5795,58.5795,58.535,58.5498,17200.0
2014-11-10 11:25:00,78.82,78.94,78.81,78.93,11400.0,58.5498,58.639,58.5424,58.6315,11400.0
2014-11-10 11:30:00,78.93,79.0,78.91,78.99,15600.0,58.6315,58.6835,58.6167,58.6761,15600.0
2014-11-10 11:35:00,78.99,79.07,78.99,79.03,11200.0,58.6761,58.7355,58.6761,58.7058,11200.0
2014-11-10 11:40:00,79.03,79.07,79.02,79.06,8600.0,58.7058,58.7355,58.6984,58.7281,8600.0
2014-11-10 11:45:00,79.06,79.1,79.01,79.06,26000.0,58.7281,58.7578,58.691,58.7281,26000.0
2014-11-10 11:50:00,79.06,79.06,78.96,79.01,16300.0,58.7281,58.7281,58.6538,58.691,16300.0
2014-11-10 11:55:00,79.02,79.04,78.93,78.98,22500.0,58.6984,58.7132,58.6315,58.6687,22500.0
2014-11-10 12:00:00,78.99,78.99,78.94,78.94,8100.0,58.6761,58.6761,58.639,58.639,8100.0
2014-11-10 12:05:00,78.94,78.95,78.91,78.92,14000.0,58.639,58.6464,58.6167,58.6241,14000.0
2014-11-10 12:10:00,78.91,78.93,78.88,78.92,9800.0,58.6167,58.6315,58.5944,58.6241,9800.0
2014-11-10 12:15:00,78.92,78.96,78.91,78.95,11000.0,58.6241,58.6538,58.6167,58.6464,11000.0
2014-11-10 12:20:00,78.94,78.94,78.9,78.92,3400.0,58.639,58.639,58.6092,58.6241,3400.0
2014-11-10 12:25:00,78.92,78.97,78.91,78.93,13600.0,58.6241,58.6612,58.6167,58.6315,13600.0
2014-11-10 12:30:00,78.93,78.94,78.87,78.88,11200.0,58.6315,58.639,58.587,58.5944,11200.0
2014-11-10 12:35:00,78.87,78.88,78.83,78.84,9800.0,58.587,58.5944,58.5573,58.5647,9800.0
2014-11-10 12:40:00,78.84,78.86,78.79,78.82,11700.0,58.5647,58.5795,58.5275,58.5498,11700.0
2014-11-10 12:45:00,78.82,78.84,78.75,78.75,6800.0,58.5498,58.5647,58.4978,58.4978,6800.0
2014-11-10 12:50:00,78.76,78.78,78.72,78.76,10100.0,58.5053,58.5201,58.4755,58.5053,10100.0
2014-11-10 12:55:00,78.76,78.8,78.74,78.75,21700.0,58.5053,58.535,58.4904,58.4978,21700.0
2014-11-10 13:00:00,78.75,78.75,78.72,78.74,5800.0,58.4978,58.4978,58.4755,58.4904,5800.0
2014-11-10 13:05:00,78.73,78.78,78.73,78.73,13900.0,58.483,58.5201,58.483,58.483,13900.0
2014-11-10 13:10:00,78.73,78.8,78.73,78.78,16900.0,58.483,58.535,58.483,58.5201,16900.0
2014-11-10 13:15:00,78.77,78.92,78.76,78.92,26500.0,58.5127,58.6241,58.5053,58.6241,26500.0
2014-11-10 13:20:00,78.92,78.97,78.91,78.91,66100.0,58.6241,58.6612,58.6167,58.6167,66100.0
2014-11-10 13:25:00,78.91,78.92,78.88,78.92,7000.0,58.6167,58.6241,58.5944,58.6241,7000.0
2014-11-10 13:30:00,78.91,78.95,78.89,78.91,27400.0,58.6167,58.6464,58.6018,58.6167,27400.0
2014-11-10 13:35:00,78.91,78.92,78.84,78.85,25500.0,58.6167,58.6241,58.5647,58.5721,25500.0
2014-11-10 13:40:00,78.86,78.95,78.86,78.95,18700.0,58.5795,58.6464,58.5795,58.6464,18700.0
2014-11-10 13:45:00,78.95,78.96,78.9,78.92,8200.0,58.6464,58.6538,58.6092,58.6241,8200.0
2014-11-10 13:50:00,78.92,78.94,78.91,78.93,4800.0,58.6241,58.639,58.6167,58.6315,4800.0
2014-11-10 13:55:00,78.93,78.97,78.92,78.94,15700.0,58.6315,58.6612,58.6241,58.639,15700.0
2014-11-10 14:00:00,78.94,78.95,78.88,78.88,17500.0,58.639,58.6464,58.5944,58.5944,17500.0
2014-11-10 14:05:00,78.89,78.91,78.88,78.89,24200.0,58.6018,58.6167,58.5944,58.6018,24200.0
2014-11-10 14:10:00,78.89,78.93,78.89,78.92,26600.0,58.6018,58.6315,58.6018,58.6241,26600.0
2014-11-10 14:15:00,78.92,78.93,78.9,78.91,16300.0,58.6241,58.6315,58.6092,58.6167,16300.0
2014-11-10 14:20:00,78.9,78.93,78.89,78.92,52600.0,58.6092,58.6315,58.6018,58.6241,52600.0
2014-11-10 14:25:00,78.91,78.93,78.91,78.92,42600.0,58.6167,58.6315,58.6167,58.6241,42600.0
2014-11-10 14:30:00,78.92,79.05,78.92,79.05,17900.0,58.6241,58.7207,58.6241,58.7207,17900.0
2014-11-10 14:35:00,79.05,79.08,78.95,78.97,94800.0,58.7207,58.743,58.6464,58.6612,94800.0
2014-11-10 14:40:00,78.97,79.05,78.96,79.04,14600.0,58.6612,58.7207,58.6538,58.7132,14600.0
2014-11-10 14:45:00,79.03,79.07,79.03,79.04,6900.0,58.7058,58.7355,58.7058,58.7132,6900.0
2014-11-10 14:50:00,79.03,79.11,79.03,79.07,8200.0,58.7058,58.7652,58.7058,58.7355,8200.0
2014-11-10 14:55:00,79.06,79.11,79.02,79.09,8900.0,58.7281,58.7652,58.6984,58.7504,8900.0
2014-11-10 15:00:00,79.08,79.09,79.03,79.06,11100.0,58.743,58.7504,58.7058,58.7281,11100.0
2014-11-10 15:05:00,79.06,79.09,79.0,79.0,15400.0,58.7281,58.7504,58.6835,58.6835,15400.0
2014-11-10 15:10:00,79.0,79.04,79.0,79.0,17000.0,58.6835,58.7132,58.6835,58.6835,17000.0
2014-11-10 15:15:00,79.01,79.04,78.96,78.97,25000.0,58.691,58.7132,58.6538,58.6612,25000.0
2014-11-10 15:20:00,78.97,79.01,78.96,78.99,17500.0,58.6612,58.691,58.6538,58.6761,17500.0
2014-11-10 15:25:00,78.99,78.99,78.88,78.9,31100.0,58.6761,58.6761,58.5944,58.6092,31100.0
2014-11-10 15:30:00,78.9,79.0,78.9,78.97,29500.0,58.6092,58.6835,58.6092,58.6612,29500.0
2014-11-10 15:35:00,78.98,79.01,78.97,78.98,22700.0,58.6687,58.691,58.6612,58.6687,22700.0
2014-11-10 15:40:00,78.98,79.01,78.97,78.98,23500.0,58.6687,58.691,58.6612,58.6687,23500.0
2014-11-10 15:45:00,78.98,79.03,78.98,79.01,70200.0,58.6687,58.7058,58.6687,58.691,70200.0
2014-11-10 15:50:00,79.01,79.03,79.0,79.01,56400.0,58.691,58.7058,58.6835,58.691,56400.0
2014-11-10 15:55:00,79.01,79.09,79.0,79.09,62900.0,58.691,58.7504,58.6835,58.7504,62900.0
2014-11-11 09:30:00,79.12,79.65,79.12,79.65,49900.0,58.7727,59.1664,58.7727,59.1664,49900.0
2014-11-11 09:35:00,79.58,79.61,79.38,79.38,12000.0,59.1144,59.1367,58.9658,58.9658,12000.0
2014-11-11 09:40:00,79.38,79.45,79.38,79.39,11600.0,58.9658,59.0178,58.9658,58.9732,11600.0
2014-11-11 09:45:00,79.38,79.41,79.23,79.26,43400.0,58.9658,58.9881,58.8544,58.8767,43400.0
2014-11-11 09:50:00,79.27,79.37,79.26,79.32,18000.0,58.8841,58.9584,58.8767,58.9212,18000.0
2014-11-11 09:55:00,79.32,79.35,79.29,79.3,9900.0,58.9212,58.9435,58.899,58.9064,9900.0
2014-11-11 10:00:00,79.3,79.34,79.24,79.27,14700.0,58.9064,58.9361,58.8618,58.8841,14700.0
2014-11-11 10:05:00,79.26,79.3,79.25,79.3,10500.0,58.8767,58.9064,58.8692,58.9064,10500.0
2014-11-11 10:10:00,79.3,79.38,79.3,79.34,28800.0,58.9064,58.9658,58.9064,58.9361,28800.0
2014-11-11 10:15:00,79.33,79.43,79.32,79.43,11300.0,58.9287,59.0029,58.9212,59.0029,11300.0
2014-11-11 10:20:00,79.46,79.64,79.46,79.63,14100.0,59.0252,59.1589,59.0252,59.1515,14100.0
2014-11-11 10:25:00,79.63,79.78,79.62,79.73,15600.0,59.1515,59.2629,59.1441,59.2258,15600.0
2014-11-11 10:30:00,79.74,79.74,79.68,79.7,10800.0,59.2332,59.2332,59.1887,59.2035,10800.0
2014-11-11 10:35:00,79.7,79.74,79.7,79.73,7100.0,59.2035,59.2332,59.2035,59.2258,7100.0
2014-11-11 10:40:00,79.71,79.72,79.68,79.72,17800.0,59.2109,59.2184,59.1887,59.2184,17800.0
2014-11-11 10:45:00,79.73,79.81,79.72,79.81,13300.0,59.2258,59.2852,59.2184,59.2852,13300.0
2014-11-11 10:50:00,79.78,79.82,79.78,79.79,9800.0,59.2629,59.2927,59.2629,59.2704,9800.0
2014-11-11 10:55:00,79.8,79.87,79.77,79.86,13600.0,59.2778,59.3298,59.2555,59.3224,13600.0
2014-11-11 11:00:00,79.85,79.85,79.8,79.84,11500.0,59.3149,59.3149,59.2778,59.3075,11500.0
2014-11-11 11:05:00,79.82,79.99,79.82,79.98,10100.0,59.2927,59.4189,59.2927,59.4115,10100.0
2014-11-11 11:10:00,79.98,80.0,79.95,79.99,17100.0,59.4115,59.4264,59.3892,59.4189,17100.0
2014-11-11 11:15:00,79.98,80.05,79.98,80.05,15500.0,59.4115,59.4635,59.4115,59.4635,15500.0
2014-11-11 11:20:00,80.05,80.06,79.95,79.95,20500.0,59.4635,59.4709,59.3892,59.3892,20500.0
2014-11-11 11:25:00,79.94,79.96,79.84,79.84,12700.0,59.3818,59.3966,59.3075,59.3075,12700.0
2014-11-11 11:30:00,79.84,79.87,79.78,79.79,14000.0,59.3075,59.3298,59.2629,59.2704,14000.0
2014-11-11 11:35:00,79.79,79.79,79.73,79.73,10800.0,59.2704,59.2704,59.2258,59.2258,10800.0
2014-11-11 11:40:00,79.74,79.8,79.73,79.76,17900.0,59.2332,59.2778,59.2258,59.2481,17900.0
2014-11-11 11:45:00,79.77,79.8,79.74,79.76,17600.0,59.2555,59.2778,59.2332,59.2481,17600.0
2014-11-11 11:50:00,79.76,79.8,79.76,79.79,9800.0,59.2481,59.2778,59.2481,59.2704,9800.0
2014-11-11 11:55:00,79.79,79.79,79.77,79.79,8600.0,59.2704,59.2704,59.2555,59.2704,8600.0
2014-11-11 12:00:00,79.79,79.79,79.71,79.74,29500.0,59.2704,59.2704,59.2109,59.2332,29500.0
2014-11-11 12:05:00,79.74,79.76,79.73,79.73,10100.0,59.2332,59.2481,59.2258,59.2258,10100.0
2014-11-11 12:10:00,79.72,79.78,79.71,79.76,11800.0,59.2184,59.2629,59.2109,59.2481,11800.0
2014-11-11 12:15:00,79.75,79.78,79.74,79.78,6800.0,59.2407,59.2629,59.2332,59.2629,6800.0
2014-11-11 12:20:00,79.79,79.79,79.75,79.75,9800.0,59.2704,59.2704,59.2407,59.2407,9800.0
2014-11-11 12:25:00,79.75,79.77,79.73,79.73,10200.0,59.2407,59.2555,59.2258,59.2258,10200.0
2014-11-11 12:30:00,79.73,79.73,79.7,79.7,5900.0,59.2258,59.2258,59.2035,59.2035,5900.0
2014-11-11 12:35:00,79.69,79.72,79.69,79.71,3800.0,59.1961,59.2184,59.1961,59.2109,3800.0
2014-11-11 12:40:00,79.7,79.72,79.7,79.71,5500.0,59.2035,59.2184,59.2035,59.2109,5500.0
2014-11-11 12:45:00,79.72,79.75,79.69,79.74,29400.0,59.2184,59.2407,59.1961,59.2332,29400.0
2014-11-11 12:50:00,79.74,79.76,79.73,79.75,5700.0,59.2332,59.2481,59.2258,59.2407,5700.0
2014-11-11 12:55:00,79.75,79.77,79.69,79.7,12000.0,59.2407,59.2555,59.1961,59.2035,12000.0
2014-11-11 13:00:00,79.69,79.72,79.69,79.69,6800.0,59.1961,59.2184,59.1961,59.1961,6800.0
2014-11-11 13:05:00,79.7,79.71,79.65,79.65,8600.0,59.2035,59.2109,59.1664,59.1664,8600.0
2014-11-11 13:10:00,79.64,79.65,79.61,79.62,6500.0,59.1589,59.1664,59.1367,59.1441,6500.0
2014-11-11 13:15:00,79.62,79.63,79.57,79.6,11400.0,59.1441,59.1515,59.1069,59.1292,11400.0
2014-11-11 13:20:00,79.6,79.6,79.56,79.56,9100.0,59.1292,59.1292,59.0995,59.0995,9100.0
2014-11-11 13:25:00,79.56,79.57,79.54,79.57,8000.0,59.0995,59.1069,59.0847,59.1069,8000.0
2014-11-11 13:30:00,79.58,79.6,79.56,79.6,6000.0,59.1144,59.1292,59.0995,59.1292,6000.0
2014-11-11 13:35:00,79.6,79.62,79.56,79.56,11500.0,59.1292,59.1441,59.0995,59.0995,11500.0
2014-11-11 13:40:00,79.56,79.57,79.55,79.57,7500.0,59.0995,59.1069,59.0921,59.1069,7500.0
2014-11-11 13:45:00,79.56,79.6,79.56,79.6,6600.0,59.0995,59.1292,59.0995,59.1292,6600.0
2014-11-11 13:50:00,79.61,79.62,79.58,79.61,10100.0,59.1367,59.1441,59.1144,59.1367,10100.0
2014-11-11 13:55:00,79.62,79.62,79.57,79.57,12300.0,59.1441,59.1441,59.1069,59.1069,12300.0
2014-11-11 14:00:00,79.56,79.57,79.52,79.54,8300.0,59.0995,59.1069,59.0698,59.0847,8300.0
2014-11-11 14:05:00,79.54,79.54,79.49,79.51,31700.0,59.0847,59.0847,59.0475,59.0624,31700.0
2014-11-11 14:10:00,79.51,79.55,79.51,79.55,7100.0,59.0624,59.0921,59.0624,59.0921,7100.0
2014-11-11 14:15:00,79.55,79.55,79.54,79.55,9600.0,59.0921,59.0921,59.0847,59.0921,9600.0
2014-11-11 14:20:00,79.55,79.57,79.54,79.55,16500.0,59.0921,59.1069,59.0847,59.0921,16500.0
2014-11-11 14:25:00,79.55,79.56,79.54,79.55,5200.0,59.0921,59.0995,59.0847,59.0921,5200.0
2014-11-11 14:30:00,79.55,79.59,79.55,79.59,13000.0,59.0921,59.1218,59.0921,59.1218,13000.0
2014-11-11 14:35:00,79.6,79.63,79.59,79.63,8600.0,59.1292,59.1515,59.1218,59.1515,8600.0
2014-11-11 14:40:00,79.63,79.66,79.62,79.65,10100.0,59.1515,59.1738,59.1441,59.1664,10100.0
2014-11-11 14:45:00,79.64,79.66,79.63,79.63,14700.0,59.1589,59.1738,59.1515,59.1515,14700.0
2014-11-11 14:50:00,79.64,79.64,79.6,79.62,8300.0,59.1589,59.1589,59.1292,59.1441,8300.0
2014-11-11 14:55:00,79.62,79.66,79.61,79.63,17200.0,59.1441,59.1738,59.1367,59.1515,17200.0
2014-11-11 15:00:00,79.64,79.65,79.61,79.64,11300.0,59.1589,59.1664,59.1367,59.1589,11300.0
2014-11-11 15:05:00,79.64,79.65,79.62,79.62,15700.0,59.1589,59.1664,59.1441,59.1441,15700.0
2014-11-11 15:10:00,79.63,79.63,79.6,79.61,12700.0,59.1515,59.1515,59.1292,59.1367,12700.0
2014-11-11 15:15:00,79.6,79.61,79.59,79.6,10800.0,59.1292,59.1367,59.1218,59.1292,10800.0
2014-11-11 15:20:00,79.6,79.61,79.58,79.58,15400.0,59.1292,59.1367,59.1144,59.1144,15400.0
2014-11-11 15:25:00,79.59,79.59,79.58,79.59,13200.0,59.1218,59.1218,59.1144,59.1218,13200.0
2014-11-11 15:30:00,79.59,79.59,79.56,79.59,19000.0,59.1218,59.1218,59.0995,59.1218,19000.0
2014-11-11 15:35:00,79.6,79.67,79.59,79.64,33000.0,59.1292,59.1812,59.1218,59.1589,33000.0
2014-11-11 15:40:00,79.64,79.67,79.63,79.66,49700.0,59.1589,59.1812,59.1515,59.1738,49700.0
2014-11-11 15:45:00,79.66,79.7,79.62,79.62,53200.0,59.1738,59.2035,59.1441,59.1441,53200.0
2014-11-11 15:50:00,79.63,79.67,79.59,79.62,32200.0,59.1515,59.1812,59.1218,59.1441,32200.0
2014-11-11 15:55:00,79.62,79.63,79.57,79.6,114500.0,59.1441,59.1515,59.1069,59.1292,114500.0
2014-11-12 09:30:00,79.32,79.51,79.32,79.47,27900.0,58.9212,59.0624,58.9212,59.0327,27900.0
2014-11-12 09:35:00,79.46,79.66,79.41,79.53,27700.0,59.0252,59.1738,58.9881,59.0772,27700.0
2014-11-12 09:40:00,79.54,79.63,79.53,79.59,34300.0,59.0847,59.1515,59.0772,59.1218,34300.0
2014-11-12 09:45:00,79.61,79.62,79.55,79.56,33500.0,59.1367,59.1441,59.0921,59.0995,33500.0
2014-11-12 09:50:00,79.56,79.56,79.5,79.51,26600.0,59.0995,59.0995,59.0549,59.0624,26600.0
2014-11-12 09:55:00,79.5,79.55,79.48,79.55,21900.0,59.0549,59.0921,59.0401,59.0921,21900.0
2014-11-12 10:00:00,79.55,79.61,79.55,79.59,39100.0,59.0921,59.1367,59.0921,59.1218,39100.0
2014-11-12 10:05:00,79.59,79.61,79.55,79.56,30500.0,59.1218,59.1367,59.0921,59.0995,30500.0
2014-11-12 10:10:00,79.56,79.59,79.55,79.56,28800.0,59.0995,59.1218,59.0921,59.0995,28800.0
2014-11-12 10:15:00,79.56,79.58,79.56,79.56,21900.0,59.0995,59.1144,59.0995,59.0995,21900.0
2014-11-12 10:20:00,79.56,79.56,79.42,79.48,27800.0,59.0995,59.0995,58.9955,59.0401,27800.0
2014-11-12 10:25:00,79.48,79.48,79.39,79.4,12900.0,59.0401,59.0401,58.9732,58.9807,12900.0
2014-11-12 10:30:00,79.4,79.4,79.31,79.33,19800.0,58.9807,58.9807,58.9138,58.9287,19800.0
2014-11-12 10:35:00,79.33,79.33,79.3,79.3,17000.0,58.9287,58.9287,58.9064,58.9064,17000.0
2014-11-12 10:40:00,79.31,79.42,79.3,79.42,14100.0,58.9138,58.9955,58.9064,58.9955,14100.0
2014-11-12 10:45:00,79.43,79.5,79.43,79.5,16100.0,59.0029,59.0549,59.0029,59.0549,16100.0
2014-11-12 10:50:00,79.5,79.54,79.5,79.51,21800.0,59.0549,59.0847,59.0549,59.0624,21800.0
2014-11-12 10:55:00,79.51,79.52,79.49,79.51,21200.0,59.0624,59.0698,59.0475,59.0624,21200.0
2014-11-12 11:00:00,79.51,79.57,79.49,79.57,35400.0,59.0624,59.1069,59.0475,59.1069,35400.0
2014-11-12 11:05:00,79.58,79.74,79.58,79.73,20200.0,59.1144,59.2332,59.1144,59.2258,20200.0
2014-11-12 11:10:00,79.73,79.91,79.73,79.89,28100.0,59.2258,59.3595,59.2258,59.3447,28100.0
2014-11-12 11:15:00,79.88,79.89,79.73,79.74,22100.0,59.3372,59.3447,59.2258,59.2332,22100.0
2014-11-12 11:20:00,79.74,79.82,79.74,79.81,9900.0,59.2332,59.2927,59.2332,59.2852,9900.0
2014-11-12 11:25:00,79.82,79.86,79.81,79.85,37000.0,59.2927,59.3224,59.2852,59.3149,37000.0
2014-11-12 11:30:00,79.85,80.03,79.85,80.03,20400.0,59.3149,59.4486,59.3149,59.4486,20400.0
2014-11-12 11:35:00,80.04,80.11,80.01,80.03,20900.0,59.4561,59.5081,59.4338,59.4486,20900.0
2014-11-12 11:40:00,80.02,80.1,80.01,80.1,12900.0,59.4412,59.5006,59.4338,59.5006,12900.0
2014-11-12 11:45:00,80.1,80.15,80.1,80.12,18900.0,59.5006,59.5378,59.5006,59.5155,18900.0
2014-11-12 11:50:00,80.12,80.18,80.1,80.15,20000.0,59.5155,59.5601,59.5006,59.5378,20000.0
2014-11-12 11:55:00,80.15,80.18,80.12,80.12,47700.0,59.5378,59.5601,59.5155,59.5155,47700.0
2014-11-12 12:00:00,80.11,80.14,80.08,80.14,38600.0,59.5081,59.5304,59.4858,59.5304,38600.0
2014-11-12 12:05:00,80.14,80.24,80.14,80.23,15500.0,59.5304,59.6046,59.5304,59.5972,15500.0
2014-11-12 12:10:00,80.23,80.24,80.17,80.17,26600.0,59.5972,59.6046,59.5526,59.5526,26600.0
2014-11-12 12:15:00,80.17,80.25,80.16,80.17,33800.0,59.5526,59.6121,59.5452,59.5526,33800.0
2014-11-12 12:20:00,80.16,80.21,80.15,80.15,14100.0,59.5452,59.5824,59.5378,59.5378,14100.0
2014-11-12 12:25:00,80.16,80.21,80.15,80.21,11000.0,59.5452,59.5824,59.5378,59.5824,11000.0
2014-11-12 12:30:00,80.19,80.2,80.13,80.13,15500.0,59.5675,59.5749,59.5229,59.5229,15500.0
2014-11-12 12:35:00,80.14,80.16,80.13,80.16,15300.0,59.5304,59.5452,59.5229,59.5452,15300.0
2014-11-12 12:40:00,80.16,80.18,80.13,80.16,27900.0,59.5452,59.5601,59.5229,59.5452,27900.0
2014-11-12 12:45:00,80.15,80.16,80.11,80.16,11900.0,59.5378,59.5452,59.5081,59.5452,11900.0
2014-11-12 12:50:00,80.15,80.16,80.12,80.16,10500.0,59.5378,59.5452,59.5155,59.5452,10500.0
2014-11-12 12:55:00,80.17,80.17,80.14,80.15,10000.0,59.5526,59.5526,59.5304,59.5378,10000.0
2014-11-12 13:00:00,80.16,80.18,80.16,80.17,13900.0,59.5452,59.5601,59.5452,59.5526,13900.0
2014-11-12 13:05:00,80.18,80.2,80.15,80.17,41300.0,59.5601,59.5749,59.5378,59.5526,41300.0
2014-11-12 13:10:00,80.18,80.23,80.18,80.21,23100.0,59.5601,59.5972,59.5601,59.5824,23100.0
2014-11-12 13:15:00,80.21,80.23,80.2,80.22,14300.0,59.5824,59.5972,59.5749,59.5898,14300.0
2014-11-12 13:20:00,80.22,80.32,80.22,80.32,31200.0,59.5898,59.6641,59.5898,59.6641,31200.0
2014-11-12 13:25:00,80.33,80.38,80.3,80.33,30600.0,59.6715,59.7086,59.6492,59.6715,30600.0
2014-11-12 13:30:00,80.34,80.36,80.18,80.18,85200.0,59.6789,59.6938,59.5601,59.5601,85200.0
2014-11-12 13:35:00,80.18,80.27,80.18,80.27,16200.0,59.5601,59.6269,59.5601,59.6269,16200.0
2014-11-12 13:40:00,80.27,80.27,80.23,80.23,15600.0,59.6269,59.6269,59.5972,59.5972,15600.0
2014-11-12 13:45:00,80.23,80.23,80.18,80.19,11200.0,59.5972,59.5972,59.5601,59.5675,11200.0
2014-11-12 13:50:00,80.17,80.17,80.13,80.16,7600.0,59.5526,59.5526,59.5229,59.5452,7600.0
2014-11-12 13:55:00,80.16,80.17,80.14,80.16,6600.0,59.5452,59.5526,59.5304,59.5452,6600.0
2014-11-12 14:00:00,80.16,80.2,80.15,80.17,47700.0,59.5452,59.5749,59.5378,59.5526,47700.0
2014-11-12 14:05:00,80.17,80.24,80.17,80.23,16300.0,59.5526,59.6046,59.5526,59.5972,16300.0
2014-11-12 14:10:00,80.23,80.26,80.19,80.25,56500.0,59.5972,59.6195,59.5675,59.6121,56500.0
2014-11-12 14:15:00,80.25,80.27,80.23,80.23,14500.0,59.6121,59.6269,59.5972,59.5972,14500.0
2014-11-12 14:20:00,80.23,80.23,80.21,80.23,12500.0,59.5972,59.5972,59.5824,59.5972,12500.0
2014-11-12 14:25:00,80.23,80.28,80.23,80.25,13500.0,59.5972,59.6344,59.5972,59.6121,13500.0
2014-11-12 14:30:00,80.25,80.25,80.19,80.19,11000.0,59.6121,59.6121,59.5675,59.5675,11000.0
2014-11-12 14:35:00,80.19,80.26,80.16,80.16,33900.0,59.5675,59.6195,59.5452,59.5452,33900.0
2014-11-12 14:40:00,80.16,80.19,80.16,80.16,12000.0,59.5452,59.5675,59.5452,59.5452,12000.0
2014-11-12 14:45:00,80.16,80.16,80.07,80.11,21300.0,59.5452,59.5452,59.4784,59.5081,21300.0
2014-11-12 14:50:00,80.11,80.11,80.07,80.11,16800.0,59.5081,59.5081,59.4784,59.5081,16800.0
2014-11-12 14:55:00,80.11,80.12,80.09,80.09,18400.0,59.5081,59.5155,59.4932,59.4932,18400.0
2014-11-12 15:00:00,80.09,80.17,80.0,80.14,49700.0,59.4932,59.5526,59.4264,59.5304,49700.0
2014-11-12 15:05:00,80.14,80.23,80.14,80.23,12000.0,59.5304,59.5972,59.5304,59.5972,12000.0
2014-11-12 15:10:00,80.22,80.26,80.2,80.26,15100.0,59.5898,59.6195,59.5749,59.6195,15100.0
2014-11-12 15:15:00,80.26,80.3,80.26,80.29,16900.0,59.6195,59.6492,59.6195,59.6418,16900.0
2014-11-12 15:20:00,80.29,80.3,80.2,80.23,14200.0,59.6418,59.6492,59.5749,59.5972,14200.0
2014-11-12 15:25:00,80.24,80.34,80.23,80.33,21300.0,59.6046,59.6789,59.5972,59.6715,21300.0
2014-11-12 15:30:00,80.33,80.38,80.33,80.38,30800.0,59.6715,59.7086,59.6715,59.7086,30800.0
2014-11-12 15:35:00,80.38,80.38,80.27,80.32,30600.0,59.7086,59.7086,59.6269,59.6641,30600.0
2014-11-12 15:40:00,80.31,80.36,80.29,80.36,34600.0,59.6566,59.6938,59.6418,59.6938,34600.0
2014-11-12 15:45:00,80.36,80.41,80.31,80.33,81800.0,59.6938,59.7309,59.6566,59.6715,81800.0
2014-11-12 15:50:00,80.33,80.35,80.21,80.23,54000.0,59.6715,59.6864,59.5824,59.5972,54000.0
2014-11-12 15:55:00,80.23,80.28,80.22,80.23,79300.0,59.5972,59.6344,59.5898,59.5972,79300.0
2014-11-13 09:30:00,80.37,80.71,80.28,80.66,97100.0,59.7012,59.9538,59.6344,59.9166,97100.0
2014-11-13 09:35:00,80.67,80.81,80.67,80.79,65000.0,59.9241,60.0281,59.9241,60.0132,65000.0
2014-11-13 09:40:00,80.82,80.91,80.77,80.88,15700.0,60.0355,60.1023,59.9983,60.0801,15700.0
2014-11-13 09:45:00,80.88,80.9,80.85,80.88,14700.0,60.0801,60.0949,60.0578,60.0801,14700.0
2014-11-13 09:50:00,80.88,80.88,80.84,80.84,17600.0,60.0801,60.0801,60.0503,60.0503,17600.0
2014-11-13 09:55:00,80.84,80.86,80.82,80.85,20700.0,60.0503,60.0652,60.0355,60.0578,20700.0
2014-11-13 10:00:00,80.85,80.86,80.81,80.81,25300.0,60.0578,60.0652,60.0281,60.0281,25300.0
2014-11-13 10:05:00,80.83,80.85,80.77,80.79,41400.0,60.0429,60.0578,59.9983,60.0132,41400.0
2014-11-13 10:10:00,80.78,80.79,80.58,80.64,41300.0,60.0058,60.0132,59.8572,59.9018,41300.0
2014-11-13 10:15:00,80.64,80.66,80.57,80.58,26800.0,59.9018,59.9166,59.8498,59.8572,26800.0
2014-11-13 10:20:00,80.57,80.58,80.45,80.51,37600.0,59.8498,59.8572,59.7606,59.8052,37600.0
2014-11-13 10:25:00,80.51,80.59,80.49,80.59,19300.0,59.8052,59.8646,59.7903,59.8646,19300.0
2014-11-13 10:30:00,80.6,80.72,80.6,80.7,13600.0,59.8721,59.9612,59.8721,59.9463,13600.0
2014-11-13 10:35:00,80.71,80.72,80.67,80.71,17500.0,59.9538,59.9612,59.9241,59.9538,17500.0
2014-11-13 10:40:00,80.71,80.75,80.69,80.73,11500.0,59.9538,59.9835,59.9389,59.9686,11500.0
2014-11-13 10:45:00,80.73,80.73,80.67,80.7,20100.0,59.9686,59.9686,59.9241,59.9463,20100.0
2014-11-13 10:50:00,80.71,80.71,80.68,80.69,10400.0,59.9538,59.9538,59.9315,59.9389,10400.0
2014-11-13 10:55:00,80.69,80.76,80.67,80.74,43100.0,59.9389,59.9909,59.9241,59.9761,43100.0
2014-11-13 11:00:00,80.74,80.81,80.7,80.8,62700.0,59.9761,60.0281,59.9463,60.0206,62700.0
2014-11-13 11:05:00,80.79,80.81,80.69,80.69,17500.0,60.0132,60.0281,59.9389,59.9389,17500.0
2014-11-13 11:10:00,80.67,80.68,80.56,80.56,14500.0,59.9241,59.9315,59.8423,59.8423,14500.0
2014-11-13 11:15:00,80.59,80.59,80.54,80.56,7500.0,59.8646,59.8646,59.8275,59.8423,7500.0
2014-11-13 11:20:00,80.56,80.69,80.56,80.69,9900.0,59.8423,59.9389,59.8423,59.9389,9900.0
2014-11-13 11:25:00,80.68,80.78,80.68,80.76,12600.0,59.9315,60.0058,59.9315,59.9909,12600.0
2014-11-13 11:30:00,80.76,80.9,80.75,80.85,93400.0,59.9909,60.0949,59.9835,60.0578,93400.0
2014-11-13 11:35:00,80.87,80.9,80.83,80.83,19300.0,60.0726,60.0949,60.0429,60.0429,19300.0
2014-11-13 11:40:00,80.83,80.89,80.83,80.88,13200.0,60.0429,60.0875,60.0429,60.0801,13200.0
2014-11-13 11:45:00,80.87,80.99,80.87,80.93,25200.0,60.0726,60.1618,60.0726,60.1172,25200.0
2014-11-13 11:50:00,80.95,80.95,80.89,80.9,12200.0,60.132,60.132,60.0875,60.0949,12200.0
2014-11-13 11:55:00,80.9,80.91,80.79,80.82,8500.0,60.0949,60.1023,60.0132,60.0355,8500.0
2014-11-13 12:00:00,80.8,80.81,80.67,80.71,13900.0,60.0206,60.0281,59.9241,59.9538,13900.0
2014-11-13 12:05:00,80.74,80.9,80.74,80.9,14600.0,59.9761,60.0949,59.9761,60.0949,14600.0
2014-11-13 12:10:00,80.89,80.91,80.88,80.89,8100.0,60.0875,60.1023,60.0801,60.0875,8100.0
2014-11-13 12:15:00,80.89,81.0,80.87,80.98,14900.0,60.0875,60.1692,60.0726,60.1543,14900.0
2014-11-13 12:20:00,80.98,80.99,80.97,80.97,8100.0,60.1543,60.1618,60.1469,60.1469,8100.0
2014-11-13 12:25:00,80.99,81.01,80.96,80.96,32700.0,60.1618,60.1766,60.1395,60.1395,32700.0
2014-11-13 12:30:00,80.96,80.96,80.85,80.91,20800.0,60.1395,60.1395,60.0578,60.1023,20800.0
2014-11-13 12:35:00,80.91,80.91,80.9,80.91,9800.0,60.1023,60.1023,60.0949,60.1023,9800.0
2014-11-13 12:40:00,80.91,80.91,80.84,80.86,14000.0,60.1023,60.1023,60.0503,60.0652,14000.0
2014-11-13 12:45:00,80.85,80.87,80.84,80.84,5600.0,60.0578,60.0726,60.0503,60.0503,5600.0
2014-11-13 12:50:00,80.84,80.85,80.83,80.84,4700.0,60.0503,60.0578,60.0429,60.0503,4700.0
2014-11-13 12:55:00,80.85,80.93,80.84,80.84,27000.0,60.0578,60.1172,60.0503,60.0503,27000.0
2014-11-13 13:00:00,80.83,80.84,80.79,80.79,27200.0,60.0429,60.0503,60.0132,60.0132,27200.0
2014-11-13 13:05:00,80.79,80.79,80.67,80.7,15600.0,60.0132,60.0132,59.9241,59.9463,15600.0
2014-11-13 13:10:00,80.71,80.72,80.69,80.7,7800.0,59.9538,59.9612,59.9389,59.9463,7800.0
2014-11-13 13:15:00,80.7,80.74,80.67,80.67,19100.0,59.9463,59.9761,59.9241,59.9241,19100.0
2014-11-13 13:20:00,80.67,80.67,80.54,80.54,16600.0,59.9241,59.9241,59.8275,59.8275,16600.0
2014-11-13 13:25:00,80.52,80.58,80.51,80.57,6000.0,59.8126,59.8572,59.8052,59.8498,6000.0
2014-11-13 13:30:00,80.57,80.57,80.46,80.48,8400.0,59.8498,59.8498,59.7681,59.7829,8400.0
2014-11-13 13:35:00,80.48,80.53,80.46,80.53,14300.0,59.7829,59.8201,59.7681,59.8201,14300.0
2014-11-13 13:40:00,80.53,80.55,80.49,80.51,43100.0,59.8201,59.8349,59.7903,59.8052,43100.0
2014-11-13 13:45:00,80.5,80.51,80.48,80.49,19900.0,59.7978,59.8052,59.7829,59.7903,19900.0
2014-11-13 13:50:00,80.49,80.55,80.47,80.49,19500.0,59.7903,59.8349,59.7755,59.7903,19500.0
2014-11-13 13:55:00,80.48,80.5,80.46,80.46,15500.0,59.7829,59.7978,59.7681,59.7681,15500.0
2014-11-13 14:00:00,80.48,80.5,80.48,80.49,28200.0,59.7829,59.7978,59.7829,59.7903,28200.0
2014-11-13 14:05:00,80.49,80.58,80.48,80.5,47200.0,59.7903,59.8572,59.7829,59.7978,47200.0
2014-11-13 14:10:00,80.5,80.5,80.39,80.39,11100.0,59.7978,59.7978,59.7161,59.7161,11100.0
2014-11-13 14:15:00,80.4,80.48,80.38,80.48,6900.0,59.7235,59.7829,59.7086,59.7829,6900.0
2014-11-13 14:20:00,80.47,80.47,80.39,80.39,15400.0,59.7755,59.7755,59.7161,59.7161,15400.0
2014-11-13 14:25:00,80.39,80.53,80.39,80.53,42600.0,59.7161,59.8201,59.7161,59.8201,42600.0
2014-11-13 14:30:00,80.54,80.6,80.51,80.6,11800.0,59.8275,59.8721,59.8052,59.8721,11800.0
2014-11-13 14:35:00,80.61,80.61,80.55,80.59,13800.0,59.8795,59.8795,59.8349,59.8646,13800.0
2014-11-13 14:40:00,80.6,80.61,80.58,80.6,16200.0,59.8721,59.8795,59.8572,59.8721,16200.0
2014-11-13 14:45:00,80.6,80.72,80.6,80.72,18000.0,59.8721,59.9612,59.8721,59.9612,18000.0
2014-11-13 14:50:00,80.71,80.72,80.69,80.7,11400.0,59.9538,59.9612,59.9389,59.9463,11400.0
2014-11-13 14:55:00,80.71,80.71,80.64,80.66,10900.0,59.9538,59.9538,59.9018,59.9166,10900.0
2014-11-13 15:00:00,80.66,80.71,80.66,80.71,43300.0,59.9166,59.9538,59.9166,59.9538,43300.0
2014-11-13 15:05:00,80.71,80.82,80.71,80.79,24400.0,59.9538,60.0355,59.9538,60.0132,24400.0
2014-11-13 15:10:00,80.78,80.79,80.72,80.73,17200.0,60.0058,60.0132,59.9612,59.9686,17200.0
2014-11-13 15:15:00,80.73,80.75,80.7,80.74,13200.0,59.9686,59.9835,59.9463,59.9761,13200.0
2014-11-13 15:20:00,80.75,80.76,80.7,80.72,28200.0,59.9835,59.9909,59.9463,59.9612,28200.0
2014-11-13 15:25:00,80.73,80.75,80.64,80.66,22100.0,59.9686,59.9835,59.9018,59.9166,22100.0
2014-11-13 15:30:00,80.66,80.7,80.63,80.66,30500.0,59.9166,59.9463,59.8943,59.9166,30500.0
2014-11-13 15:35:00,80.66,80.74,80.66,80.67,55800.0,59.9166,59.9761,59.9166,59.9241,55800.0
2014-11-13 15:40:00,80.67,80.71,80.63,80.65,25400.0,59.9241,59.9538,59.8943,59.9092,25400.0
2014-11-13 15:45:00,80.65,80.71,80.6,80.61,71400.0,59.9092,59.9538,59.8721,59.8795,71400.0
2014-11-13 15:50:00,80.6,80.66,80.59,80.62,56500.0,59.8721,59.9166,59.8646,59.8869,56500.0
2014-11-13 15:55:00,80.62,80.66,80.54,80.66,98800.0,59.8869,59.9166,59.8275,59.9166,98800.0
2014-11-14 09:30:00,80.66,80.93,80.41,80.41,37200.0,59.9166,60.1172,59.7309,59.7309,37200.0
2014-11-14 09:35:00,80.47,80.57,80.45,80.52,11800.0,59.7755,59.8498,59.7606,59.8126,11800.0
2014-11-14 09:40:00,80.49,80.57,80.42,80.46,15400.0,59.7903,59.8498,59.7383,59.7681,15400.0
2014-11-14 09:45:00,80.48,80.5,80.43,80.47,20100.0,59.7829,59.7978,59.7458,59.7755,20100.0
2014-11-14 09:50:00,80.45,80.62,80.44,80.6,13700.0,59.7606,59.8869,59.7532,59.8721,13700.0
2014-11-14 09:55:00,80.59,80.66,80.56,80.62,7600.0,59.8646,59.9166,59.8423,59.8869,7600.0
2014-11-14 10:00:00,80.64,80.69,80.54,80.54,12000.0,59.9018,59.9389,59.8275,59.8275,12000.0
2014-11-14 10:05:00,80.56,80.58,80.48,80.58,9600.0,59.8423,59.8572,59.7829,59.8572,9600.0
2014-11-14 10:10:00,80.58,80.62,80.56,80.59,11900.0,59.8572,59.8869,59.8423,59.8646,11900.0
2014-11-14 10:15:00,80.6,80.6,80.53,80.55,46000.0,59.8721,59.8721,59.8201,59.8349,46000.0
2014-11-14 10:20:00,80.54,80.63,80.53,80.63,20900.0,59.8275,59.8943,59.8201,59.8943,20900.0
2014-11-14 10:25:00,80.62,80.62,80.42,80.42,39200.0,59.8869,59.8869,59.7383,59.7383,39200.0
2014-11-14 10:30:00,80.4,80.45,80.4,80.4,15600.0,59.7235,59.7606,59.7235,59.7235,15600.0
2014-11-14 10:35:00,80.39,80.4,80.27,80.34,11300.0,59.7161,59.7235,59.6269,59.6789,11300.0
2014-11-14 10:40:00,80.34,80.34,80.26,80.33,10100.0,59.6789,59.6789,59.6195,59.6715,10100.0
2014-11-14 10:45:00,80.33,80.49,80.33,80.49,5800.0,59.6715,59.7903,59.6715,59.7903,5800.0
2014-11-14 10:50:00,80.49,80.61,80.44,80.44,68700.0,59.7903,59.8795,59.7532,59.7532,68700.0
2014-11-14 10:55:00,80.45,80.6,80.34,80.49,86600.0,59.7606,59.8721,59.6789,59.7903,86600.0
2014-11-14 11:00:00,80.5,80.73,80.5,80.65,57000.0,59.7978,59.9686,59.7978,59.9092,57000.0
2014-11-14 11:05:00,80.66,80.76,80.65,80.74,10500.0,59.9166,59.9909,59.9092,59.9761,10500.0
2014-11-14 11:10:00,80.75,80.75,80.7,80.73,6800.0,59.9835,59.9835,59.9463,59.9686,6800.0
2014-11-14 11:15:00,80.72,80.74,80.7,80.73,6000.0,59.9612,59.9761,59.9463,59.9686,6000.0
2014-11-14 11:20:00,80.74,80.78,80.73,80.77,10200.0,59.9761,60.0058,59.9686,59.9983,10200.0
2014-11-14 11:25:00,80.77,80.79,80.75,80.76,7700.0,59.9983,60.0132,59.9835,59.9909,7700.0
2014-11-14 11:30:00,80.77,80.89,80.74,80.87,44500.0,59.9983,60.0875,59.9761,60.0726,44500.0
2014-11-14 11:35:00,80.86,80.87,80.84,80.84,5300.0,60.0652,60.0726,60.0503,60.0503,5300.0
2014-11-14 11:40:00,80.84,80.91,80.84,80.87,7100.0,60.0503,60.1023,60.0503,60.0726,7100.0
2014-11-14 11:45:00,80.87,80.88,80.82,80.88,10000.0,60.0726,60.0801,60.0355,60.0801,10000.0
2014-11-14 11:50:00,80.87,80.9,80.86,80.9,4800.0,60.0726,60.0949,60.0652,60.0949,4800.0
2014-11-14 11:55:00,80.89,80.97,80.87,80.94,27700.0,60.0875,60.1469,60.0726,60.1246,27700.0
2014-11-14 12:00:00,80.94,80.96,80.9,80.91,38700.0,60.1246,60.1395,60.0949,60.1023,38700.0
2014-11-14 12:05:00,80.9,80.9,80.78,80.78,5200.0,60.0949,60.0949,60.0058,60.0058,5200.0
2014-11-14 12:10:00,80.77,80.77,80.62,80.63,7700.0,59.9983,59.9983,59.8869,59.8943,7700.0
2014-11-14 12:15:00,80.63,80.63,80.52,80.53,4600.0,59.8943,59.8943,59.8126,59.8201,4600.0
2014-11-14 12:20:00,80.53,80.57,80.5,80.57,13300.0,59.8201,59.8498,59.7978,59.8498,13300.0
2014-11-14 12:25:00,80.58,80.7,80.58,80.7,13000.0,59.8572,59.9463,59.8572,59.9463,13000.0
2014-11-14 12:30:00,80.7,80.77,80.69,80.77,9500.0,59.9463,59.9983,59.9389,59.9983,9500.0
2014-11-14 12:35:00,80.78,80.81,80.77,80.79,17800.0,60.0058,60.0281,59.9983,60.0132,17800.0
2014-11-14 12:40:00,80.79,80.79,80.69,80.69,18100.0,60.0132,60.0132,59.9389,59.9389,18100.0
2014-11-14 12:45:00,80.69,80.71,80.68,80.69,8600.0,59.9389,59.9538,59.9315,59.9389,8600.0
2014-11-14 12:50:00,80.68,80.78,80.68,80.77,11600.0,59.9315,60.0058,59.9315,59.9983,11600.0
2014-11-14 12:55:00,80.77,80.77,80.68,80.68,13100.0,59.9983,59.9983,59.9315,59.9315,13100.0
2014-11-14 13:00:00,80.66,80.66,80.61,80.61,6500.0,59.9166,59.9166,59.8795,59.8795,6500.0
2014-11-14 13:05:00,80.6,80.6,80.56,80.56,7300.0,59.8721,59.8721,59.8423,59.8423,7300.0
2014-11-14 13:10:00,80.57,80.57,80.52,80.54,6000.0,59.8498,59.8498,59.8126,59.8275,6000.0
2014-11-14 13:15:00,80.52,80.57,80.49,80.49,8600.0,59.8126,59.8498,59.7903,59.7903,8600.0
2014-11-14 13:20:00,80.5,80.51,80.4,80.41,6700.0,59.7978,59.8052,59.7235,59.7309,6700.0
2014-11-14 13:25:00,80.41,80.44,80.41,80.42,6200.0,59.7309,59.7532,59.7309,59.7383,6200.0
2014-11-14 13:30:00,80.43,80.45,80.37,80.37,9500.0,59.7458,59.7606,59.7012,59.7012,9500.0
2014-11-14 13:35:00,80.38,80.44,80.37,80.44,3600.0,59.7086,59.7532,59.7012,59.7532,3600.0
2014-11-14 13:40:00,80.44,80.47,80.43,80.46,6000.0,59.7532,59.7755,59.7458,59.7681,6000.0
2014-11-14 13:45:00,80.47,80.47,80.41,80.41,6800.0,59.7755,59.7755,59.7309,59.7309,6800.0
2014-11-14 13:50:00,80.41,80.42,80.38,80.39,7700.0,59.7309,59.7383,59.7086,59.7161,7700.0
2014-11-14 13:55:00,80.39,80.39,80.29,80.31,8600.0,59.7161,59.7161,59.6418,59.6566,8600.0
2014-11-14 14:00:00,80.31,80.31,80.22,80.23,11900.0,59.6566,59.6566,59.5898,59.5972,11900.0
2014-11-14 14:05:00,80.24,80.33,80.2,80.33,11300.0,59.6046,59.6715,59.5749,59.6715,11300.0
2014-11-14 14:10:00,80.34,80.37,80.33,80.35,5800.0,59.6789,59.7012,59.6715,59.6864,5800.0
2014-11-14 14:15:00,80.35,80.35,80.29,80.29,12200.0,59.6864,59.6864,59.6418,59.6418,12200.0
2014-11-14 14:20:00,80.29,80.34,80.28,80.34,6500.0,59.6418,59.6789,59.6344,59.6789,6500.0
2014-11-14 14:25:00,80.35,80.4,80.35,80.4,6200.0,59.6864,59.7235,59.6864,59.7235,6200.0
2014-11-14 14:30:00,80.41,80.45,80.41,80.42,7300.0,59.7309,59.7606,59.7309,59.7383,7300.0
2014-11-14 14:35:00,80.42,80.43,80.39,80.43,6800.0,59.7383,59.7458,59.7161,59.7458,6800.0
2014-11-14 14:40:00,80.43,80.47,80.43,80.46,6700.0,59.7458,59.7755,59.7458,59.7681,6700.0
2014-11-14 14:45:00,80.45,80.45,80.42,80.44,8600.0,59.7606,59.7606,59.7383,59.7532,8600.0
2014-11-14 14:50:00,80.44,80.47,80.42,80.44,11800.0,59.7532,59.7755,59.7383,59.7532,11800.0
2014-11-14 14:55:00,80.45,80.48,80.44,80.44,10900.0,59.7606,59.7829,59.7532,59.7532,10900.0
2014-11-14 15:00:00,80.44,80.45,80.43,80.45,8100.0,59.7532,59.7606,59.7458,59.7606,8100.0
2014-11-14 15:05:00,80.45,80.47,80.44,80.45,27700.0,59.7606,59.7755,59.7532,59.7606,27700.0
2014-11-14 15:10:00,80.45,80.45,80.39,80.4,17700.0,59.7606,59.7606,59.7161,59.7235,17700.0
2014-11-14 15:15:00,80.41,80.41,80.36,80.36,18300.0,59.7309,59.7309,59.6938,59.6938,18300.0
2014-11-14 15:20:00,80.37,80.38,80.34,80.38,15300.0,59.7012,59.7086,59.6789,59.7086,15300.0
2014-11-14 15:25:00,80.37,80.38,80.35,80.37,17100.0,59.7012,59.7086,59.6864,59.7012,17100.0
2014-11-14 15:30:00,80.37,80.42,80.36,80.4,21100.0,59.7012,59.7383,59.6938,59.7235,21100.0
2014-11-14 15:35:00,80.39,80.44,80.39,80.41,19700.0,59.7161,59.7532,59.7161,59.7309,19700.0
2014-11-14 15:40:00,80.42,80.42,80.35,80.38,28400.0,59.7383,59.7383,59.6864,59.7086,28400.0
2014-11-14 15:45:00,80.39,80.41,80.36,80.41,61500.0,59.7161,59.7309,59.6938,59.7309,61500.0
2014-11-14 15:50:00,80.41,80.42,80.39,80.39,29000.0,59.7309,59.7383,59.7161,59.7161,29000.0
2014-11-14 15:55:00,80.39,80.39,80.34,80.36,85700.0,59.7161,59.7161,59.6789,59.6938,85700.0
2014-11-17 09:30:00,80.42,80.85,80.25,80.7,32700.0,59.7383,60.0578,59.6121,59.9463,32700.0
2014-11-17 09:35:00,80.69,80.86,80.69,80.77,11500.0,59.9389,60.0652,59.9389,59.9983,11500.0
2014-11-17 09:40:00,80.75,80.77,80.72,80.77,10800.0,59.9835,59.9983,59.9612,59.9983,10800.0
2014-11-17 09:45:00,80.79,80.86,80.77,80.8,15100.0,60.0132,60.0652,59.9983,60.0206,15100.0
2014-11-17 09:50:00,80.77,80.79,80.63,80.63,15900.0,59.9983,60.0132,59.8943,59.8943,15900.0
2014-11-17 09:55:00,80.64,80.69,80.6,80.67,11800.0,59.9018,59.9389,59.8721,59.9241,11800.0
2014-11-17 10:00:00,80.66,80.75,80.65,80.7,16300.0,59.9166,59.9835,59.9092,59.9463,16300.0
2014-11-17 10:05:00,80.67,80.79,80.67,80.7,12100.0,59.9241,60.0132,59.9241,59.9463,12100.0
2014-11-17 10:10:00,80.7,80.75,80.66,80.75,5500.0,59.9463,59.9835,59.9166,59.9835,5500.0
2014-11-17 10:15:00,80.75,80.81,80.74,80.81,2900.0,59.9835,60.0281,59.9761,60.0281,2900.0
2014-11-17 10:20:00,80.8,80.82,80.74,80.74,7400.0,60.0206,60.0355,59.9761,59.9761,7400.0
2014-11-17 10:25:00,80.75,80.83,80.67,80.67,6600.0,59.9835,60.0429,59.9241,59.9241,6600.0
2014-11-17 10:30:00,80.67,80.7,80.59,80.61,17300.0,59.9241,59.9463,59.8646,59.8795,17300.0
2014-11-17 10:35:00,80.59,80.59,80.52,80.54,5000.0,59.8646,59.8646,59.8126,59.8275,5000.0
2014-11-17 10:40:00,80.53,80.54,80.48,80.48,7000.0,59.8201,59.8275,59.7829,59.7829,7000.0
2014-11-17 10:45:00,80.48,80.48,80.36,80.42,6600.0,59.7829,59.7829,59.6938,59.7383,6600.0
2014-11-17 10:50:00,80.42,80.45,80.4,80.45,3800.0,59.7383,59.7606,59.7235,59.7606,3800.0
2014-11-17 10:55:00,80.48,80.57,80.48,80.57,5200.0,59.7829,59.8498,59.7829,59.8498,5200.0
2014-11-17 11:00:00,80.56,80.56,80.49,80.51,5600.0,59.8423,59.8423,59.7903,59.8052,5600.0
2014-11-17 11:05:00,80.51,80.53,80.47,80.48,9500.0,59.8052,59.8201,59.7755,59.7829,9500.0
2014-11-17 11:10:00,80.47,80.56,80.44,80.48,8500.0,59.7755,59.8423,59.7532,59.7829,8500.0
2014-11-17 11:15:00,80.49,80.54,80.46,80.5,7200.0,59.7903,59.8275,59.7681,59.7978,7200.0
2014-11-17 11:20:00,80.51,80.51,80.43,80.43,5000.0,59.8052,59.8052,59.7458,59.7458,5000.0
2014-11-17 11:25:00,80.42,80.45,80.26,80.3,12100.0,59.7383,59.7606,59.6195,59.6492,12100.0
2014-11-17 11:30:00,80.29,80.29,80.26,80.27,10100.0,59.6418,59.6418,59.6195,59.6269,10100.0
2014-11-17 11:35:00,80.27,80.28,80.16,80.17,20600.0,59.6269,59.6344,59.5452,59.5526,20600.0
2014-11-17 11:40:00,80.17,80.27,80.17,80.25,10400.0,59.5526,59.6269,59.5526,59.6121,10400.0
2014-11-17 11:45:00,80.25,80.29,80.25,80.28,7400.0,59.6121,59.6418,59.6121,59.6344,7400.0
2014-11-17 11:50:00,80.28,80.3,80.23,80.3,20500.0,59.6344,59.6492,59.5972,59.6492,20500.0
2014-11-17 11:55:00,80.3,80.32,80.21,80.26,34100.0,59.6492,59.6641,59.5824,59.6195,34100.0
2014-11-17 12:00:00,80.25,80.32,80.23,80.31,24100.0,59.6121,59.6641,59.5972,59.6566,24100.0
2014-11-17 12:05:00,80.32,80.32,80.17,80.2,23300.0,59.6641,59.6641,59.5526,59.5749,23300.0
2014-11-17 12:10:00,80.2,80.23,80.15,80.2,19800.0,59.5749,59.5972,59.5378,59.5749,19800.0
2014-11-17 12:15:00,80.2,80.28,80.17,80.26,20700.0,59.5749,59.6344,59.5526,59.6195,20700.0
2014-11-17 12:20:00,80.27,80.33,80.27,80.31,7900.0,59.6269,59.6715,59.6269,59.6566,7900.0
2014-11-17 12:25:00,80.31,80.38,80.29,80.33,15200.0,59.6566,59.7086,59.6418,59.6715,15200.0
2014-11-17 12:30:00,80.34,80.38,80.33,80.33,9200.0,59.6789,59.7086,59.6715,59.6715,9200.0
2014-11-17 12:35:00,80.33,80.33,80.32,80.32,2100.0,59.6715,59.6715,59.6641,59.6641,2100.0
2014-11-17 12:40:00,80.33,80.37,80.32,80.32,12700.0,59.6715,59.7012,59.6641,59.6641,12700.0
2014-11-17 12:45:00,80.33,80.34,80.29,80.3,7800.0,59.6715,59.6789,59.6418,59.6492,7800.0
2014-11-17 12:50:00,80.3,80.32,80.29,80.32,6600.0,59.6492,59.6641,59.6418,59.6641,6600.0
2014-11-17 12:55:00,80.32,80.32,80.27,80.29,14200.0,59.6641,59.6641,59.6269,59.6418,14200.0
2014-11-17 13:00:00,80.27,80.31,80.27,80.31,9000.0,59.6269,59.6566,59.6269,59.6566,9000.0
2014-11-17 13:05:00,80.31,80.35,80.3,80.34,12800.0,59.6566,59.6864,59.6492,59.6789,12800.0
2014-11-17 13:10:00,80.34,80.35,80.34,80.34,5200.0,59.6789,59.6864,59.6789,59.6789,5200.0
2014-11-17 13:15:00,80.34,80.36,80.32,80.35,8600.0,59.6789,59.6938,59.6641,59.6864,8600.0
2014-11-17 13:20:00,80.34,80.44,80.34,80.42,11400.0,59.6789,59.7532,59.6789,59.7383,11400.0
2014-11-17 13:25:00,80.42,80.42,80.38,80.39,7400.0,59.7383,59.7383,59.7086,59.7161,7400.0
2014-11-17 13:30:00,80.39,80.41,80.36,80.4,4600.0,59.7161,59.7309,59.6938,59.7235,4600.0
2014-11-17 13:35:00,80.4,80.41,80.39,80.39,4200.0,59.7235,59.7309,59.7161,59.7161,4200.0
2014-11-17 13:40:00,80.39,80.39,80.38,80.38,4500.0,59.7161,59.7161,59.7086,59.7086,4500.0
2014-11-17 13:45:00,80.38,80.39,80.36,80.37,9600.0,59.7086,59.7161,59.6938,59.7012,9600.0
2014-11-17 13:50:00,80.36,80.37,80.31,80.34,11000.0,59.6938,59.7012,59.6566,59.6789,11000.0
2014-11-17 13:55:00,80.34,80.35,80.32,80.34,3700.0,59.6789,59.6864,59.6641,59.6789,3700.0
2014-11-17 14:00:00,80.34,80.37,80.34,80.36,4700.0,59.6789,59.7012,59.6789,59.6938,4700.0
2014-11-17 14:05:00,80.35,80.36,80.31,80.33,7500.0,59.6864,59.6938,59.6566,59.6715,7500.0
2014-11-17 14:10:00,80.34,80.43,80.34,80.41,5800.0,59.6789,59.7458,59.6789,59.7309,5800.0
2014-11-17 14:15:00,80.41,80.43,80.4,80.42,2700.0,59.7309,59.7458,59.7235,59.7383,2700.0
2014-11-17 14:20:00,80.42,80.42,80.36,80.36,7400.0,59.7383,59.7383,59.6938,59.6938,7400.0
2014-11-17 14:25:00,80.36,80.36,80.27,80.28,12500.0,59.6938,59.6938,59.6269,59.6344,12500.0
2014-11-17 14:30:00,80.27,80.3,80.25,80.29,28900.0,59.6269,59.6492,59.6121,59.6418,28900.0
2014-11-17 14:35:00,80.3,80.34,80.29,80.3,9100.0,59.6492,59.6789,59.6418,59.6492,9100.0
2014-11-17 14:40:00,80.29,80.31,80.28,80.28,6100.0,59.6418,59.6566,59.6344,59.6344,6100.0
2014-11-17 14:45:00,80.27,80.29,80.26,80.28,7100.0,59.6269,59.6418,59.6195,59.6344,7100.0
2014-11-17 14:50:00,80.28,80.3,80.26,80.3,4800.0,59.6344,59.6492,59.6195,59.6492,4800.0
2014-11-17 14:55:00,80.29,80.31,80.27,80.27,13600.0,59.6418,59.6566,59.6269,59.6269,13600.0
2014-11-17 15:00:00,80.28,80.31,80.28,80.3,5100.0,59.6344,59.6566,59.6344,59.6492,5100.0
2014-11-17 15:05:00,80.29,80.3,80.24,80.28,18200.0,59.6418,59.6492,59.6046,59.6344,18200.0
2014-11-17 15:10:00,80.26,80.26,80.23,80.23,8100.0,59.6195,59.6195,59.5972,59.5972,8100.0
2014-11-17 15:15:00,80.23,80.26,80.2,80.24,8200.0,59.5972,59.6195,59.5749,59.6046,8200.0
2014-11-17 15:20:00,80.24,80.27,80.21,80.22,14900.0,59.6046,59.6269,59.5824,59.5898,14900.0
2014-11-17 15:25:00,80.22,80.23,80.21,80.22,11000.0,59.5898,59.5972,59.5824,59.5898,11000.0
2014-11-17 15:30:00,80.22,80.23,80.21,80.22,42700.0,59.5898,59.5972,59.5824,59.5898,42700.0
2014-11-17 15:35:00,80.21,80.22,80.16,80.17,83900.0,59.5824,59.5898,59.5452,59.5526,83900.0
2014-11-17 15:40:00,80.17,80.18,80.12,80.18,110100.0,59.5526,59.5601,59.5155,59.5601,110100.0
2014-11-17 15:45:00,80.19,80.28,80.17,80.28,51700.0,59.5675,59.6344,59.5526,59.6344,51700.0
2014-11-17 15:50:00,80.28,80.35,80.23,80.24,32900.0,59.6344,59.6864,59.5972,59.6046,32900.0
2014-11-17 15:55:00,80.24,80.37,80.24,80.35,81400.0,59.6046,59.7012,59.6046,59.6864,81400.0
2014-11-18 09:30:00,80.29,80.39,80.11,80.39,27800.0,59.6418,59.7161,59.5081,59.7161,27800.0
2014-11-18 09:35:00,80.41,80.71,80.38,80.71,9000.0,59.7309,59.9538,59.7086,59.9538,9000.0
2014-11-18 09:40:00,80.66,80.85,80.66,80.85,81800.0,59.9166,60.0578,59.9166,60.0578,81800.0
2014-11-18 09:45:00,80.85,81.13,80.85,81.12,19700.0,60.0578,60.2658,60.0578,60.2583,19700.0
2014-11-18 09:50:00,81.15,81.16,81.06,81.1,9300.0,60.2806,60.288,60.2138,60.2435,9300.0
2014-11-18 09:55:00,81.13,81.17,81.08,81.17,19000.0,60.2658,60.2955,60.2286,60.2955,19000.0
2014-11-18 10:00:00,81.17,81.22,81.16,81.19,8700.0,60.2955,60.3326,60.288,60.3103,8700.0
2014-11-18 10:05:00,81.15,81.16,81.09,81.14,7600.0,60.2806,60.288,60.236,60.2732,7600.0
2014-11-18 10:10:00,81.13,81.13,80.99,81.0,4500.0,60.2658,60.2658,60.1618,60.1692,4500.0
2014-11-18 10:15:00,80.99,81.0,80.9,80.91,4200.0,60.1618,60.1692,60.0949,60.1023,4200.0
2014-11-18 10:20:00,80.91,80.94,80.85,80.88,10900.0,60.1023,60.1246,60.0578,60.0801,10900.0
2014-11-18 10:25:00,80.88,80.98,80.88,80.98,7800.0,60.0801,60.1543,60.0801,60.1543,7800.0
2014-11-18 10:30:00,80.97,81.1,80.95,80.99,38800.0,60.1469,60.2435,60.132,60.1618,38800.0
2014-11-18 10:35:00,81.0,81.07,80.99,81.05,6500.0,60.1692,60.2212,60.1618,60.2063,6500.0
2014-11-18 10:40:00,81.05,81.07,81.0,81.0,6400.0,60.2063,60.2212,60.1692,60.1692,6400.0
2014-11-18 10:45:00,80.99,81.0,80.91,80.96,6100.0,60.1618,60.1692,60.1023,60.1395,6100.0
2014-11-18 10:50:00,80.96,80.97,80.93,80.96,4100.0,60.1395,60.1469,60.1172,60.1395,4100.0
2014-11-18 10:55:00,80.96,81.01,80.92,80.92,7800.0,60.1395,60.1766,60.1098,60.1098,7800.0
2014-11-18 11:00:00,80.9,80.95,80.83,80.95,9300.0,60.0949,60.132,60.0429,60.132,9300.0
2014-11-18 11:05:00,80.95,80.96,80.93,80.93,13100.0,60.132,60.1395,60.1172,60.1172,13100.0
2014-11-18 11:10:00,80.92,80.92,80.83,80.84,5600.0,60.1098,60.1098,60.0429,60.0503,5600.0
2014-11-18 11:15:00,80.82,80.84,80.8,80.8,8300.0,60.0355,60.0503,60.0206,60.0206,8300.0
2014-11-18 11:20:00,80.81,80.86,80.79,80.8,12300.0,60.0281,60.0652,60.0132,60.0206,12300.0
2014-11-18 11:25:00,80.8,80.83,80.76,80.81,11500.0,60.0206,60.0429,59.9909,60.0281,11500.0
2014-11-18 11:30:00,80.83,80.87,80.76,80.8,21100.0,60.0429,60.0726,59.9909,60.0206,21100.0
2014-11-18 11:35:00,80.81,80.86,80.79,80.85,8200.0,60.0281,60.0652,60.0132,60.0578,8200.0
2014-11-18 11:40:00,80.84,80.86,80.81,80.86,7300.0,60.0503,60.0652,60.0281,60.0652,7300.0
2014-11-18 11:45:00,80.86,80.86,80.8,80.84,7200.0,60.0652,60.0652,60.0206,60.0503,7200.0
2014-11-18 11:50:00,80.84,80.85,80.79,80.8,4600.0,60.0503,60.0578,60.0132,60.0206,4600.0
2014-11-18 11:55:00,80.79,80.88,80.79,80.88,23000.0,60.0132,60.0801,60.0132,60.0801,23000.0
2014-11-18 12:00:00,80.88,80.94,80.8,80.8,8800.0,60.0801,60.1246,60.0206,60.0206,8800.0
2014-11-18 12:05:00,80.81,80.82,80.77,80.82,6400.0,60.0281,60.0355,59.9983,60.0355,6400.0
2014-11-18 12:10:00,80.84,80.88,80.81,80.81,1900.0,60.0503,60.0801,60.0281,60.0281,1900.0
2014-11-18 12:15:00,80.8,80.8,80.77,80.78,3900.0,60.0206,60.0206,59.9983,60.0058,3900.0
2014-11-18 12:20:00,80.77,80.77,80.7,80.72,5200.0,59.9983,59.9983,59.9463,59.9612,5200.0
2014-11-18 12:25:00,80.7,80.73,80.69,80.73,3500.0,59.9463,59.9686,59.9389,59.9686,3500.0
2014-11-18 12:30:00,80.72,80.75,80.72,80.75,3900.0,59.9612,59.9835,59.9612,59.9835,3900.0
2014-11-18 12:35:00,80.75,80.75,80.66,80.67,3800.0,59.9835,59.9835,59.9166,59.9241,3800.0
2014-11-18 12:40:00,80.67,80.72,80.66,80.72,3400.0,59.9241,59.9612,59.9166,59.9612,3400.0
2014-11-18 12:45:00,80.69,80.69,80.59,80.63,30500.0,59.9389,59.9389,59.8646,59.8943,30500.0
2014-11-18 12:50:00,80.65,80.65,80.6,80.61,5500.0,59.9092,59.9092,59.8721,59.8795,5500.0
2014-11-18 12:55:00,80.61,80.68,80.61,80.67,7900.0,59.8795,59.9315,59.8795,59.9241,7900.0
2014-11-18 13:00:00,80.67,80.67,80.61,80.63,4400.0,59.9241,59.9241,59.8795,59.8943,4400.0
2014-11-18 13:05:00,80.63,80.63,80.61,80.62,4500.0,59.8943,59.8943,59.8795,59.8869,4500.0
2014-11-18 13:10:00,80.63,80.66,80.62,80.63,3300.0,59.8943,59.9166,59.8869,59.8943,3300.0
2014-11-18 13:15:00,80.62,80.7,80.62,80.7,2500.0,59.8869,59.9463,59.8869,59.9463,2500.0
2014-11-18 13:20:00,80.7,80.78,80.7,80.77,5500.0,59.9463,60.0058,59.9463,59.9983,5500.0
2014-11-18 13:25:00,80.78,80.78,80.74,80.77,4000.0,60.0058,60.0058,59.9761,59.9983,4000.0
2014-11-18 13:30:00,80.77,80.77,80.72,80.76,5400.0,59.9983,59.9983,59.9612,59.9909,5400.0
2014-11-18 13:35:00,80.75,80.75,80.66,80.67,5000.0,59.9835,59.9835,59.9166,59.9241,5000.0
2014-11-18 13:40:00,80.68,80.73,80.68,80.71,4500.0,59.9315,59.9686,59.9315,59.9538,4500.0
2014-11-18 13:45:00,80.71,80.73,80.7,80.72,1900.0,59.9538,59.9686,59.9463,59.9612,1900.0
2014-11-18 13:50:00,80.73,80.81,80.72,80.78,4500.0,59.9686,60.0281,59.9612,60.0058,4500.0
2014-11-18 13:55:00,80.77,80.79,80.74,80.78,6500.0,59.9983,60.0132,59.9761,60.0058,6500.0
2014-11-18 14:00:00,80.79,80.87,80.78,80.86,6500.0,60.0132,60.0726,60.0058,60.0652,6500.0
2014-11-18 14:05:00,80.87,80.87,80.81,80.84,8000.0,60.0726,60.0726,60.0281,60.0503,8000.0
2014-11-18 14:10:00,80.86,80.95,80.86,80.94,8600.0,60.0652,60.132,60.0652,60.1246,8600.0
2014-11-18 14:15:00,80.94,80.94,80.9,80.9,5100.0,60.1246,60.1246,60.0949,60.0949,5100.0
2014-11-18 14:20:00,80.9,80.94,80.89,80.91,6000.0,60.0949,60.1246,60.0875,60.1023,6000.0
2014-11-18 14:25:00,80.92,80.94,80.89,80.89,8200.0,60.1098,60.1246,60.0875,60.0875,8200.0
2014-11-18 14:30:00,80.9,80.97,80.9,80.97,4200.0,60.0949,60.1469,60.0949,60.1469,4200.0
2014-11-18 14:35:00,80.98,81.0,80.93,80.93,4200.0,60.1543,60.1692,60.1172,60.1172,4200.0
2014-11-18 14:40:00,80.93,80.97,80.91,80.96,5300.0,60.1172,60.1469,60.1023,60.1395,5300.0
2014-11-18 14:45:00,80.98,81.0,80.94,81.0,9500.0,60.1543,60.1692,60.1246,60.1692,9500.0
2014-11-18 14:50:00,80.99,81.02,80.99,81.02,7500.0,60.1618,60.184,60.1618,60.184,7500.0
2014-11-18 14:55:00,81.02,81.13,81.02,81.1,24000.0,60.184,60.2658,60.184,60.2435,24000.0
2014-11-18 15:00:00,81.1,81.12,81.07,81.12,23100.0,60.2435,60.2583,60.2212,60.2583,23100.0
2014-11-18 15:05:00,81.12,81.15,81.1,81.15,9300.0,60.2583,60.2806,60.2435,60.2806,9300.0
2014-11-18 15:10:00,81.14,81.17,81.13,81.17,6600.0,60.2732,60.2955,60.2658,60.2955,6600.0
2014-11-18 15:15:00,81.16,81.17,81.14,81.16,10100.0,60.288,60.2955,60.2732,60.288,10100.0
2014-11-18 15:20:00,81.15,81.15,81.13,81.13,6900.0,60.2806,60.2806,60.2658,60.2658,6900.0
2014-11-18 15:25:00,81.12,81.16,81.1,81.16,14900.0,60.2583,60.288,60.2435,60.288,14900.0
2014-11-18 15:30:00,81.16,81.18,81.15,81.18,18500.0,60.288,60.3029,60.2806,60.3029,18500.0
2014-11-18 15:35:00,81.18,81.19,81.13,81.19,25700.0,60.3029,60.3103,60.2658,60.3103,25700.0
2014-11-18 15:40:00,81.18,81.23,81.17,81.21,17700.0,60.3029,60.34,60.2955,60.3252,17700.0
2014-11-18 15:45:00,81.21,81.21,81.06,81.07,34400.0,60.3252,60.3252,60.2138,60.2212,34400.0
2014-11-18 15:50:00,81.06,81.09,81.0,81.03,60400.0,60.2138,60.236,60.1692,60.1915,60400.0
2014-11-18 15:55:00,81.02,81.06,80.95,81.04,75300.0,60.184,60.2138,60.132,60.1989,75300.0
2014-11-19 09:30:00,81.03,81.04,80.61,81.02,41300.0,60.1915,60.1989,59.8795,60.184,41300.0
2014-11-19 09:35:00,81.01,81.02,80.66,80.71,12100.0,60.1766,60.184,59.9166,59.9538,12100.0
2014-11-19 09:40:00,80.75,80.89,80.66,80.71,17500.0,59.9835,60.0875,59.9166,59.9538,17500.0
2014-11-19 09:45:00,80.66,80.67,80.54,80.54,7800.0,59.9166,59.9241,59.8275,59.8275,7800.0
2014-11-19 09:50:00,80.55,80.59,80.46,80.48,8200.0,59.8349,59.8646,59.7681,59.7829,8200.0
2014-11-19 09:55:00,80.49,80.51,80.4,80.51,10300.0,59.7903,59.8052,59.7235,59.8052,10300.0
2014-11-19 10:00:00,80.52,80.65,80.5,80.63,5200.0,59.8126,59.9092,59.7978,59.8943,5200.0
2014-11-19 10:05:00,80.63,80.63,80.53,80.56,6700.0,59.8943,59.8943,59.8201,59.8423,6700.0
2014-11-19 10:10:00,80.56,80.57,80.41,80.43,10900.0,59.8423,59.8498,59.7309,59.7458,10900.0
2014-11-19 10:15:00,80.4,80.46,80.37,80.43,9100.0,59.7235,59.7681,59.7012,59.7458,9100.0
2014-11-19 10:20:00,80.43,80.45,80.41,80.42,7800.0,59.7458,59.7606,59.7309,59.7383,7800.0
2014-11-19 10:25:00,80.44,80.45,80.37,80.41,14700.0,59.7532,59.7606,59.7012,59.7309,14700.0
2014-11-19 10:30:00,80.41,80.43,80.34,80.34,23500.0,59.7309,59.7458,59.6789,59.6789,23500.0
2014-11-19 10:35:00,80.34,80.35,80.21,80.24,29800.0,59.6789,59.6864,59.5824,59.6046,29800.0
2014-11-19 10:40:00,80.25,80.3,80.16,80.19,27400.0,59.6121,59.6492,59.5452,59.5675,27400.0
2014-11-19 10:45:00,80.18,80.21,80.08,80.1,27200.0,59.5601,59.5824,59.4858,59.5006,27200.0
2014-11-19 10:50:00,80.09,80.09,79.89,79.99,54600.0,59.4932,59.4932,59.3447,59.4189,54600.0
2014-11-19 10:55:00,80.0,80.02,79.97,80.0,46100.0,59.4264,59.4412,59.4041,59.4264,46100.0
2014-11-19 11:00:00,80.0,80.05,79.95,80.0,9500.0,59.4264,59.4635,59.3892,59.4264,9500.0
2014-11-19 11:05:00,80.0,80.1,79.98,80.07,11400.0,59.4264,59.5006,59.4115,59.4784,11400.0
2014-11-19 11:10:00,80.07,80.08,80.0,80.01,9200.0,59.4784,59.4858,59.4264,59.4338,9200.0
2014-11-19 11:15:00,80.01,80.01,79.95,79.96,19000.0,59.4338,59.4338,59.3892,59.3966,19000.0
2014-11-19 11:20:00,79.95,79.95,79.91,79.93,6900.0,59.3892,59.3892,59.3595,59.3744,6900.0
2014-11-19 11:25:00,79.94,79.96,79.9,79.92,15200.0,59.3818,59.3966,59.3521,59.3669,15200.0
2014-11-19 11:30:00,79.94,80.01,79.93,79.94,9800.0,59.3818,59.4338,59.3744,59.3818,9800.0
2014-11-19 11:35:00,79.95,79.98,79.94,79.96,8300.0,59.3892,59.4115,59.3818,59.3966,8300.0
2014-11-19 11:40:00,79.96,80.0,79.91,79.91,10100.0,59.3966,59.4264,59.3595,59.3595,10100.0
2014-11-19 11:45:00,79.92,79.98,79.91,79.92,7700.0,59.3669,59.4115,59.3595,59.3669,7700.0
2014-11-19 11:50:00,79.93,79.97,79.89,79.89,19700.0,59.3744,59.4041,59.3447,59.3447,19700.0
2014-11-19 11:55:00,79.89,79.91,79.85,79.88,13300.0,59.3447,59.3595,59.3149,59.3372,13300.0
2014-11-19 12:00:00,79.88,79.91,79.87,79.89,10400.0,59.3372,59.3595,59.3298,59.3447,10400.0
2014-11-19 12:05:00,79.9,79.94,79.9,79.91,6600.0,59.3521,59.3818,59.3521,59.3595,6600.0
2014-11-19 12:10:00,79.91,79.98,79.9,79.93,6000.0,59.3595,59.4115,59.3521,59.3744,6000.0
2014-11-19 12:15:00,79.92,79.95,79.92,79.92,10100.0,59.3669,59.3892,59.3669,59.3669,10100.0
2014-11-19 12:20:00,79.92,79.93,79.83,79.89,26800.0,59.3669,59.3744,59.3001,59.3447,26800.0
2014-11-19 12:25:00,79.89,79.91,79.88,79.91,5200.0,59.3447,59.3595,59.3372,59.3595,5200.0
2014-11-19 12:30:00,79.91,79.94,79.89,79.94,22300.0,59.3595,59.3818,59.3447,59.3818,22300.0
2014-11-19 12:35:00,79.96,79.98,79.91,79.92,3600.0,59.3966,59.4115,59.3595,59.3669,3600.0
2014-11-19 12:40:00,79.92,79.97,79.92,79.95,4300.0,59.3669,59.4041,59.3669,59.3892,4300.0
2014-11-19 12:45:00,79.95,79.96,79.92,79.92,6000.0,59.3892,59.3966,59.3669,59.3669,6000.0
2014-11-19 12:50:00,79.92,79.94,79.91,79.94,3600.0,59.3669,59.3818,59.3595,59.3818,3600.0
2014-11-19 12:55:00,79.94,80.01,79.93,80.0,7600.0,59.3818,59.4338,59.3744,59.4264,7600.0
2014-11-19 13:00:00,80.0,80.01,79.92,79.93,6100.0,59.4264,59.4338,59.3669,59.3744,6100.0
2014-11-19 13:05:00,79.93,79.99,79.93,79.98,2600.0,59.3744,59.4189,59.3744,59.4115,2600.0
2014-11-19 13:10:00,79.99,80.0,79.92,79.95,9100.0,59.4189,59.4264,59.3669,59.3892,9100.0
2014-11-19 13:15:00,79.95,79.95,79.91,79.92,4700.0,59.3892,59.3892,59.3595,59.3669,4700.0
2014-11-19 13:20:00,79.92,79.93,79.86,79.89,14400.0,59.3669,59.3744,59.3224,59.3447,14400.0
2014-11-19 13:25:00,79.9,79.92,79.81,79.81,23200.0,59.3521,59.3669,59.2852,59.2852,23200.0
2014-11-19 13:30:00,79.81,79.85,79.8,79.85,5700.0,59.2852,59.3149,59.2778,59.3149,5700.0
2014-11-19 13:35:00,79.84,79.87,79.83,79.86,8400.0,59.3075,59.3298,59.3001,59.3224,8400.0
2014-11-19 13:40:00,79.86,79.88,79.83,79.83,15100.0,59.3224,59.3372,59.3001,59.3001,15100.0
2014-11-19 13:45:00,79.84,79.87,79.83,79.84,14100.0,59.3075,59.3298,59.3001,59.3075,14100.0
2014-11-19 13:50:00,79.84,79.86,79.83,79.84,10900.0,59.3075,59.3224,59.3001,59.3075,10900.0
2014-11-19 13:55:00,79.84,79.92,79.84,79.88,15400.0,59.3075,59.3669,59.3075,59.3372,15400.0
2014-11-19 14:00:00,79.88,80.02,79.84,80.01,103100.0,59.3372,59.4412,59.3075,59.4338,103100.0
2014-11-19 14:05:00,80.0,80.05,79.94,79.95,33600.0,59.4264,59.4635,59.3818,59.3892,33600.0
2014-11-19 14:10:00,79.97,80.0,79.94,79.95,73000.0,59.4041,59.4264,59.3818,59.3892,73000.0
2014-11-19 14:15:00,79.95,79.96,79.9,79.9,28800.0,59.3892,59.3966,59.3521,59.3521,28800.0
2014-11-19 14:20:00,79.9,79.9,79.66,79.71,16700.0,59.3521,59.3521,59.1738,59.2109,16700.0
2014-11-19 14:25:00,79.73,79.77,79.7,79.76,11700.0,59.2258,59.2555,59.2035,59.2481,11700.0
2014-11-19 14:30:00,79.77,79.8,79.75,79.76,16200.0,59.2555,59.2778,59.2407,59.2481,16200.0
2014-11-19 14:35:00,79.76,79.76,79.66,79.71,16000.0,59.2481,59.2481,59.1738,59.2109,16000.0
2014-11-19 14:40:00,79.7,79.74,79.68,79.72,18400.0,59.2035,59.2332,59.1887,59.2184,18400.0
2014-11-19 14:45:00,79.72,79.72,79.62,79.66,14700.0,59.2184,59.2184,59.1441,59.1738,14700.0
2014-11-19 14:50:00,79.66,79.74,79.66,79.68,28800.0,59.1738,59.2332,59.1738,59.1887,28800.0
2014-11-19 14:55:00,79.66,79.72,79.65,79.69,15400.0,59.1738,59.2184,59.1664,59.1961,15400.0
2014-11-19 15:00:00,79.69,79.72,79.65,79.66,29700.0,59.1961,59.2184,59.1664,59.1738,29700.0
2014-11-19 15:05:00,79.67,79.69,79.65,79.66,11900.0,59.1812,59.1961,59.1664,59.1738,11900.0
2014-11-19 15:10:00,79.66,79.73,79.65,79.67,17000.0,59.1738,59.2258,59.1664,59.1812,17000.0
2014-11-19 15:15:00,79.67,79.76,79.66,79.72,55300.0,59.1812,59.2481,59.1738,59.2184,55300.0
2014-11-19 15:20:00,79.73,79.78,79.72,79.77,37500.0,59.2258,59.2629,59.2184,59.2555,37500.0
2014-11-19 15:25:00,79.76,79.77,79.72,79.73,12900.0,59.2481,59.2555,59.2184,59.2258,12900.0
2014-11-19 15:30:00,79.73,79.76,79.73,79.74,26400.0,59.2258,59.2481,59.2258,59.2332,26400.0
2014-11-19 15:35:00,79.75,79.75,79.64,79.64,24600.0,59.2407,59.2407,59.1589,59.1589,24600.0
2014-11-19 15:40:00,79.65,79.66,79.64,79.65,27300.0,59.1664,59.1738,59.1589,59.1664,27300.0
2014-11-19 15:45:00,79.65,79.75,79.65,79.74,34800.0,59.1664,59.2407,59.1664,59.2332,34800.0
2014-11-19 15:50:00,79.75,79.77,79.71,79.73,59400.0,59.2407,59.2555,59.2109,59.2258,59400.0
2014-11-19 15:55:00,79.73,79.75,79.67,79.72,90700.0,59.2258,59.2407,59.1812,59.2184,90700.0
2014-11-20 09:30:00,79.3,79.49,79.14,79.35,27800.0,58.9064,59.0475,58.7875,58.9435,27800.0
2014-11-20 09:35:00,79.34,79.36,79.16,79.16,4600.0,58.9361,58.951,58.8024,58.8024,4600.0
2014-11-20 09:40:00,79.19,79.23,78.99,78.99,17900.0,58.8247,58.8544,58.6761,58.6761,17900.0
2014-11-20 09:45:00,79.0,79.02,78.89,78.92,25500.0,58.6835,58.6984,58.6018,58.6241,25500.0
2014-11-20 09:50:00,78.92,78.95,78.73,78.74,43000.0,58.6241,58.6464,58.483,58.4904,43000.0
2014-11-20 09:55:00,78.73,78.9,78.58,78.84,89600.0,58.483,58.6092,58.3715,58.5647,89600.0
2014-11-20 10:00:00,78.86,79.0,78.71,78.98,53100.0,58.5795,58.6835,58.4681,58.6687,53100.0
2014-11-20 10:05:00,78.98,78.99,78.87,78.9,35600.0,58.6687,58.6761,58.587,58.6092,35600.0
2014-11-20 10:10:00,78.91,79.07,78.89,79.02,25200.0,58.6167,58.7355,58.6018,58.6984,25200.0
2014-11-20 10:15:00,79.12,79.2,78.91,78.94,31900.0,58.7727,58.8321,58.6167,58.639,31900.0
2014-11-20 10:20:00,78.95,79.0,78.77,78.97,52000.0,58.6464,58.6835,58.5127,58.6612,52000.0
2014-11-20 10:25:00,78.97,79.0,78.85,78.97,11800.0,58.6612,58.6835,58.5721,58.6612,11800.0
2014-11-20 10:30:00,78.96,79.05,78.96,79.01,22800.0,58.6538,58.7207,58.6538,58.691,22800.0
2014-11-20 10:35:00,79.02,79.1,79.01,79.08,21000.0,58.6984,58.7578,58.691,58.743,21000.0
2014-11-20 10:40:00,79.08,79.11,79.03,79.05,22000.0,58.743,58.7652,58.7058,58.7207,22000.0
2014-11-20 10:45:00,79.06,79.2,79.06,79.1,25700.0,58.7281,58.8321,58.7281,58.7578,25700.0
2014-11-20 10:50:00,79.11,79.15,79.02,79.02,16800.0,58.7652,58.795,58.6984,58.6984,16800.0
2014-11-20 10:55:00,79.03,79.16,79.02,79.12,15400.0,58.7058,58.8024,58.6984,58.7727,15400.0
2014-11-20 11:00:00,79.11,79.2,79.08,79.14,27200.0,58.7652,58.8321,58.743,58.7875,27200.0
2014-11-20 11:05:00,79.13,79.19,79.09,79.17,22900.0,58.7801,58.8247,58.7504,58.8098,22900.0
2014-11-20 11:10:00,79.16,79.28,79.15,79.2,18700.0,58.8024,58.8915,58.795,58.8321,18700.0
2014-11-20 11:15:00,79.18,79.21,79.17,79.2,26500.0,58.8172,58.8395,58.8098,58.8321,26500.0
2014-11-20 11:20:00,79.2,79.2,79.13,79.15,11900.0,58.8321,58.8321,58.7801,58.795,11900.0
2014-11-20 11:25:00,79.16,79.19,79.16,79.18,8500.0,58.8024,58.8247,58.8024,58.8172,8500.0
2014-11-20 11:30:00,79.18,79.2,79.13,79.16,11200.0,58.8172,58.8321,58.7801,58.8024,11200.0
2014-11-20 11:35:00,79.15,79.22,79.15,79.19,7000.0,58.795,58.847,58.795,58.8247,7000.0
2014-11-20 11:40:00,79.2,79.21,79.18,79.18,10700.0,58.8321,58.8395,58.8172,58.8172,10700.0
2014-11-20 11:45:00,79.18,79.2,79.17,79.19,9000.0,58.8172,58.8321,58.8098,58.8247,9000.0
2014-11-20 11:50:00,79.19,79.2,79.16,79.18,10000.0,58.8247,58.8321,58.8024,58.8172,10000.0
2014-11-20 11:55:00,79.17,79.18,79.04,79.09,8700.0,58.8098,58.8172,58.7132,58.7504,8700.0
2014-11-20 12:00:00,79.09,79.16,79.09,79.1,5900.0,58.7504,58.8024,58.7504,58.7578,5900.0
2014-11-20 12:05:00,79.1,79.13,79.06,79.06,10600.0,58.7578,58.7801,58.7281,58.7281,10600.0
2014-11-20 12:10:00,79.06,79.13,79.06,79.1,19000.0,58.7281,58.7801,58.7281,58.7578,19000.0
2014-11-20 12:15:00,79.09,79.17,79.07,79.14,16400.0,58.7504,58.8098,58.7355,58.7875,16400.0
2014-11-20 12:20:00,79.15,79.15,79.06,79.09,9200.0,58.795,58.795,58.7281,58.7504,9200.0
2014-11-20 12:25:00,79.09,79.1,79.06,79.07,8600.0,58.7504,58.7578,58.7281,58.7355,8600.0
2014-11-20 12:30:00,79.06,79.06,78.99,78.99,25400.0,58.7281,58.7281,58.6761,58.6761,25400.0
2014-11-20 12:35:00,78.99,79.0,78.97,79.0,18800.0,58.6761,58.6835,58.6612,58.6835,18800.0
2014-11-20 12:40:00,78.99,79.0,78.89,78.89,10300.0,58.6761,58.6835,58.6018,58.6018,10300.0
2014-11-20 12:45:00,78.89,79.01,78.89,79.0,14800.0,58.6018,58.691,58.6018,58.6835,14800.0
2014-11-20 12:50:00,79.01,79.01,78.95,78.96,10400.0,58.691,58.691,58.6464,58.6538,10400.0
2014-11-20 12:55:00,78.96,78.96,78.92,78.96,9800.0,58.6538,58.6538,58.6241,58.6538,9800.0
2014-11-20 13:00:00,78.96,79.0,78.95,79.0,6700.0,58.6538,58.6835,58.6464,58.6835,6700.0
2014-11-20 13:05:00,78.99,78.99,78.94,78.94,6600.0,58.6761,58.6761,58.639,58.639,6600.0
2014-11-20 13:10:00,78.94,78.95,78.89,78.9,6000.0,58.639,58.6464,58.6018,58.6092,6000.0
2014-11-20 13:15:00,78.89,78.94,78.88,78.9,14400.0,58.6018,58.639,58.5944,58.6092,14400.0
2014-11-20 13:20:00,78.94,78.94,78.83,78.86,17100.0,58.639,58.639,58.5573,58.5795,17100.0
2014-11-20 13:25:00,78.87,78.96,78.87,78.89,14300.0,58.587,58.6538,58.587,58.6018,14300.0
2014-11-20 13:30:00,78.89,78.89,78.84,78.87,71200.0,58.6018,58.6018,58.5647,58.587,71200.0
2014-11-20 13:35:00,78.87,78.88,78.84,78.84,10400.0,58.587,58.5944,58.5647,58.5647,10400.0
2014-11-20 13:40:00,78.83,78.84,78.81,78.82,7100.0,58.5573,58.5647,58.5424,58.5498,7100.0
2014-11-20 13:45:00,78.82,78.85,78.82,78.84,5000.0,58.5498,58.5721,58.5498,58.5647,5000.0
2014-11-20 13:50:00,78.85,78.85,78.81,78.85,10000.0,58.5721,58.5721,58.5424,58.5721,10000.0
2014-11-20 13:55:00,78.85,78.86,78.82,78.86,7800.0,58.5721,58.5795,58.5498,58.5795,7800.0
2014-11-20 14:00:00,78.85,78.92,78.84,78.89,26000.0,58.5721,58.6241,58.5647,58.6018,26000.0
2014-11-20 14:05:00,78.89,78.9,78.86,78.88,31400.0,58.6018,58.6092,58.5795,58.5944,31400.0
2014-11-20 14:10:00,78.87,79.0,78.87,79.0,29000.0,58.587,58.6835,58.587,58.6835,29000.0
2014-11-20 14:15:00,79.01,79.04,78.99,79.02,23800.0,58.691,58.7132,58.6761,58.6984,23800.0
2014-11-20 14:20:00,79.03,79.05,78.99,79.0,18900.0,58.7058,58.7207,58.6761,58.6835,18900.0
2014-11-20 14:25:00,79.01,79.02,78.94,78.95,50600.0,58.691,58.6984,58.639,58.6464,50600.0
2014-11-20 14:30:00,78.96,78.97,78.89,78.9,10800.0,58.6538,58.6612,58.6018,58.6092,10800.0
2014-11-20 14:35:00,78.9,78.95,78.8,78.8,15100.0,58.6092,58.6464,58.535,58.535,15100.0
2014-11-20 14:40:00,78.8,78.82,78.75,78.76,11800.0,58.535,58.5498,58.4978,58.5053,11800.0
2014-11-20 14:45:00,78.76,78.8,78.73,78.8,15000.0,58.5053,58.535,58.483,58.535,15000.0
2014-11-20 14:50:00,78.8,78.88,78.8,78.86,37300.0,58.535,58.5944,58.535,58.5795,37300.0
2014-11-20 14:55:00,78.85,78.88,78.84,78.84,11200.0,58.5721,58.5944,58.5647,58.5647,11200.0
2014-11-20 15:00:00,78.83,78.87,78.8,78.87,14900.0,58.5573,58.587,58.535,58.587,14900.0
2014-11-20 15:05:00,78.87,78.87,78.77,78.79,21900.0,58.587,58.587,58.5127,58.5275,21900.0
2014-11-20 15:10:00,78.8,78.8,78.73,78.75,12400.0,58.535,58.535,58.483,58.4978,12400.0
2014-11-20 15:15:00,78.75,78.81,78.75,78.81,12500.0,58.4978,58.5424,58.4978,58.5424,12500.0
2014-11-20 15:20:00,78.81,78.81,78.79,78.8,50500.0,58.5424,58.5424,58.5275,58.535,50500.0
2014-11-20 15:25:00,78.8,78.84,78.79,78.83,38200.0,58.535,58.5647,58.5275,58.5573,38200.0
2014-11-20 15:30:00,78.83,78.89,78.82,78.84,39700.0,58.5573,58.6018,58.5498,58.5647,39700.0
2014-11-20 15:35:00,78.84,78.84,78.79,78.84,95000.0,58.5647,58.5647,58.5275,58.5647,95000.0
2014-11-20 15:40:00,78.83,78.9,78.83,78.84,38000.0,58.5573,58.6092,58.5573,58.5647,38000.0
2014-11-20 15:45:00,78.84,78.88,78.79,78.79,57200.0,58.5647,58.5944,58.5275,58.5275,57200.0
2014-11-20 15:50:00,78.79,78.87,78.79,78.84,68000.0,58.5275,58.587,58.5275,58.5647,68000.0
2014-11-20 15:55:00,78.84,78.87,78.81,78.86,150900.0,58.5647,58.587,58.5424,58.5795,150900.0
2014-11-21 09:30:00,79.81,79.96,79.7,79.96,159600.0,59.2852,59.3966,59.2035,59.3966,159600.0
2014-11-21 09:35:00,79.96,80.0,79.82,79.83,21800.0,59.3966,59.4264,59.2927,59.3001,21800.0
2014-11-21 09:40:00,79.83,79.83,79.51,79.56,51700.0,59.3001,59.3001,59.0624,59.0995,51700.0
2014-11-21 09:45:00,79.55,79.6,79.47,79.58,38300.0,59.0921,59.1292,59.0327,59.1144,38300.0
2014-11-21 09:50:00,79.57,79.67,79.55,79.55,34000.0,59.1069,59.1812,59.0921,59.0921,34000.0
2014-11-21 09:55:00,79.57,79.63,79.53,79.58,9200.0,59.1069,59.1515,59.0772,59.1144,9200.0
2014-11-21 10:00:00,79.57,79.61,79.53,79.58,17500.0,59.1069,59.1367,59.0772,59.1144,17500.0
2014-11-21 10:05:00,79.59,79.62,79.54,79.6,13200.0,59.1218,59.1441,59.0847,59.1292,13200.0
2014-11-21 10:10:00,79.59,79.64,79.55,79.64,23000.0,59.1218,59.1589,59.0921,59.1589,23000.0
2014-11-21 10:15:00,79.64,79.67,79.57,79.66,13000.0,59.1589,59.1812,59.1069,59.1738,13000.0
2014-11-21 10:20:00,79.66,79.69,79.58,79.64,23600.0,59.1738,59.1961,59.1144,59.1589,23600.0
2014-11-21 10:25:00,79.61,79.7,79.59,79.67,19800.0,59.1367,59.2035,59.1218,59.1812,19800.0
2014-11-21 10:30:00,79.68,79.75,79.68,79.73,32500.0,59.1887,59.2407,59.1887,59.2258,32500.0
2014-11-21 10:35:00,79.74,79.83,79.74,79.83,26000.0,59.2332,59.3001,59.2332,59.3001,26000.0
2014-11-21 10:40:00,79.82,79.84,79.71,79.74,28800.0,59.2927,59.3075,59.2109,59.2332,28800.0
2014-11-21 10:45:00,79.76,79.85,79.76,79.79,14800.0,59.2481,59.3149,59.2481,59.2704,14800.0
2014-11-21 10:50:00,79.79,79.81,79.76,79.81,12200.0,59.2704,59.2852,59.2481,59.2852,12200.0
2014-11-21 10:55:00,79.8,79.81,79.73,79.76,16000.0,59.2778,59.2852,59.2258,59.2481,16000.0
2014-11-21 11:00:00,79.77,79.79,79.74,79.77,14700.0,59.2555,59.2704,59.2332,59.2555,14700.0
2014-11-21 11:05:00,79.76,79.8,79.73,79.77,17000.0,59.2481,59.2778,59.2258,59.2555,17000.0
2014-11-21 11:10:00,79.77,79.9,79.76,79.9,17300.0,59.2555,59.3521,59.2481,59.3521,17300.0
2014-11-21 11:15:00,79.9,79.9,79.86,79.89,9200.0,59.3521,59.3521,59.3224,59.3447,9200.0
2014-11-21 11:20:00,79.88,79.89,79.82,79.86,8400.0,59.3372,59.3447,59.2927,59.3224,8400.0
2014-11-21 11:25:00,79.85,79.88,79.78,79.79,10700.0,59.3149,59.3372,59.2629,59.2704,10700.0
2014-11-21 11:30:00,79.79,79.79,79.71,79.73,12300.0,59.2704,59.2704,59.2109,59.2258,12300.0
2014-11-21 11:35:00,79.73,79.73,79.64,79.71,10700.0,59.2258,59.2258,59.1589,59.2109,10700.0
2014-11-21 11:40:00,79.71,79.76,79.69,79.71,12400.0,59.2109,59.2481,59.1961,59.2109,12400.0
2014-11-21 11:45:00,79.69,79.79,79.68,79.79,10200.0,59.1961,59.2704,59.1887,59.2704,10200.0
2014-11-21 11:50:00,79.78,79.8,79.69,79.7,10100.0,59.2629,59.2778,59.1961,59.2035,10100.0
2014-11-21 11:55:00,79.68,79.71,79.66,79.66,8100.0,59.1887,59.2109,59.1738,59.1738,8100.0
2014-11-21 12:00:00,79.66,79.66,79.62,79.63,15800.0,59.1738,59.1738,59.1441,59.1515,15800.0
2014-11-21 12:05:00,79.64,79.65,79.62,79.64,8700.0,59.1589,59.1664,59.1441,59.1589,8700.0
2014-11-21 12:10:00,79.63,79.63,79.57,79.59,6200.0,59.1515,59.1515,59.1069,59.1218,6200.0
2014-11-21 12:15:00,79.58,79.58,79.39,79.57,24300.0,59.1144,59.1144,58.9732,59.1069,24300.0
2014-11-21 12:20:00,79.56,79.61,79.55,79.6,6800.0,59.0995,59.1367,59.0921,59.1292,6800.0
2014-11-21 12:25:00,79.6,79.62,79.54,79.54,4400.0,59.1292,59.1441,59.0847,59.0847,4400.0
2014-11-21 12:30:00,79.57,79.59,79.52,79.57,9000.0,59.1069,59.1218,59.0698,59.1069,9000.0
2014-11-21 12:35:00,79.58,79.66,79.58,79.65,4100.0,59.1144,59.1738,59.1144,59.1664,4100.0
2014-11-21 12:40:00,79.66,79.72,79.62,79.63,5900.0,59.1738,59.2184,59.1441,59.1515,5900.0
2014-11-21 12:45:00,79.63,79.65,79.59,79.59,3600.0,59.1515,59.1664,59.1218,59.1218,3600.0
2014-11-21 12:50:00,79.59,79.59,79.53,79.55,9600.0,59.1218,59.1218,59.0772,59.0921,9600.0
2014-11-21 12:55:00,79.56,79.61,79.55,79.61,5500.0,59.0995,59.1367,59.0921,59.1367,5500.0
2014-11-21 13:00:00,79.59,79.6,79.54,79.57,6600.0,59.1218,59.1292,59.0847,59.1069,6600.0
2014-11-21 13:05:00,79.58,79.62,79.56,79.59,6100.0,59.1144,59.1441,59.0995,59.1218,6100.0
2014-11-21 13:10:00,79.61,79.64,79.6,79.63,4200.0,59.1367,59.1589,59.1292,59.1515,4200.0
2014-11-21 13:15:00,79.63,79.65,79.56,79.57,5400.0,59.1515,59.1664,59.0995,59.1069,5400.0
2014-11-21 13:20:00,79.57,79.57,79.54,79.57,4500.0,59.1069,59.1069,59.0847,59.1069,4500.0
2014-11-21 13:25:00,79.57,79.57,79.43,79.43,2500.0,59.1069,59.1069,59.0029,59.0029,2500.0
2014-11-21 13:30:00,79.43,79.5,79.4,79.44,4900.0,59.0029,59.0549,58.9807,59.0104,4900.0
2014-11-21 13:35:00,79.45,79.47,79.43,79.47,6100.0,59.0178,59.0327,59.0029,59.0327,6100.0
2014-11-21 13:40:00,79.47,79.51,79.46,79.48,5900.0,59.0327,59.0624,59.0252,59.0401,5900.0
2014-11-21 13:45:00,79.49,79.57,79.49,79.56,18000.0,59.0475,59.1069,59.0475,59.0995,18000.0
2014-11-21 13:50:00,79.56,79.61,79.53,79.6,11400.0,59.0995,59.1367,59.0772,59.1292,11400.0
2014-11-21 13:55:00,79.62,79.63,79.57,79.57,3900.0,59.1441,59.1515,59.1069,59.1069,3900.0
2014-11-21 14:00:00,79.59,79.63,79.59,79.6,3900.0,59.1218,59.1515,59.1218,59.1292,3900.0
2014-11-21 14:05:00,79.61,79.62,79.56,79.58,22200.0,59.1367,59.1441,59.0995,59.1144,22200.0
2014-11-21 14:10:00,79.57,79.58,79.48,79.48,11200.0,59.1069,59.1144,59.0401,59.0401,11200.0
2014-11-21 14:15:00,79.48,79.48,79.4,79.46,20800.0,59.0401,59.0401,58.9807,59.0252,20800.0
2014-11-21 14:20:00,79.45,79.45,79.41,79.43,6700.0,59.0178,59.0178,58.9881,59.0029,6700.0
2014-11-21 14:25:00,79.43,79.43,79.34,79.37,8200.0,59.0029,59.0029,58.9361,58.9584,8200.0
2014-11-21 14:30:00,79.37,79.46,79.31,79.39,32700.0,58.9584,59.0252,58.9138,58.9732,32700.0
2014-11-21 14:35:00,79.39,79.45,79.39,79.43,10600.0,58.9732,59.0178,58.9732,59.0029,10600.0
2014-11-21 14:40:00,79.43,79.51,79.43,79.48,18200.0,59.0029,59.0624,59.0029,59.0401,18200.0
2014-11-21 14:45:00,79.48,79.55,79.48,79.53,4000.0,59.0401,59.0921,59.0401,59.0772,4000.0
2014-11-21 14:50:00,79.52,79.57,79.5,79.55,5600.0,59.0698,59.1069,59.0549,59.0921,5600.0
2014-11-21 14:55:00,79.55,79.55,79.3,79.36,48900.0,59.0921,59.0921,58.9064,58.951,48900.0
2014-11-21 15:00:00,79.37,79.53,79.37,79.53,12500.0,58.9584,59.0772,58.9584,59.0772,12500.0
2014-11-21 15:05:00,79.52,79.55,79.5,79.5,13400.0,59.0698,59.0921,59.0549,59.0549,13400.0
2014-11-21 15:10:00,79.5,79.5,79.48,79.48,18000.0,59.0549,59.0549,59.0401,59.0401,18000.0
2014-11-21 15:15:00,79.49,79.52,79.46,79.5,19700.0,59.0475,59.0698,59.0252,59.0549,19700.0
2014-11-21 15:20:00,79.5,79.51,79.45,79.51,13200.0,59.0549,59.0624,59.0178,59.0624,13200.0
2014-11-21 15:25:00,79.51,79.55,79.5,79.55,12400.0,59.0624,59.0921,59.0549,59.0921,12400.0
2014-11-21 15:30:00,79.55,79.57,79.51,79.52,30000.0,59.0921,59.1069,59.0624,59.0698,30000.0
2014-11-21 15:35:00,79.52,79.53,79.44,79.45,26800.0,59.0698,59.0772,59.0104,59.0178,26800.0
2014-11-21 15:40:00,79.45,79.48,79.43,79.43,20600.0,59.0178,59.0401,59.0029,59.0029,20600.0
2014-11-21 15:45:00,79.44,79.53,79.42,79.46,44200.0,59.0104,59.0772,58.9955,59.0252,44200.0
2014-11-21 15:50:00,79.47,79.52,79.46,79.47,36700.0,59.0327,59.0698,59.0252,59.0327,36700.0
2014-11-21 15:55:00,79.47,79.52,79.46,79.51,115300.0,59.0327,59.0698,59.0252,59.0624,115300.0
2014-11-24 09:30:00,80.02,80.3,79.68,80.3,42100.0,59.4412,59.6492,59.1887,59.6492,42100.0
2014-11-24 09:35:00,80.3,80.47,80.29,80.41,7100.0,59.6492,59.7755,59.6418,59.7309,7100.0
2014-11-24 09:40:00,80.38,80.42,80.07,80.21,18400.0,59.7086,59.7383,59.4784,59.5824,18400.0
2014-11-24 09:45:00,80.24,80.39,80.24,80.36,9700.0,59.6046,59.7161,59.6046,59.6938,9700.0
2014-11-24 09:50:00,80.37,80.37,80.26,80.33,7100.0,59.7012,59.7012,59.6195,59.6715,7100.0
2014-11-24 09:55:00,80.36,80.43,80.33,80.39,6200.0,59.6938,59.7458,59.6715,59.7161,6200.0
2014-11-24 10:00:00,80.36,80.39,80.28,80.28,8100.0,59.6938,59.7161,59.6344,59.6344,8100.0
2014-11-24 10:05:00,80.3,80.3,80.16,80.16,8500.0,59.6492,59.6492,59.5452,59.5452,8500.0
2014-11-24 10:10:00,80.18,80.26,80.15,80.24,9200.0,59.5601,59.6195,59.5378,59.6046,9200.0
2014-11-24 10:15:00,80.24,80.25,80.14,80.16,4400.0,59.6046,59.6121,59.5304,59.5452,4400.0
2014-11-24 10:20:00,80.16,80.3,80.13,80.29,4400.0,59.5452,59.6492,59.5229,59.6418,4400.0
2014-11-24 10:25:00,80.27,80.31,80.17,80.24,11400.0,59.6269,59.6566,59.5526,59.6046,11400.0
2014-11-24 10:30:00,80.21,80.24,80.18,80.2,6100.0,59.5824,59.6046,59.5601,59.5749,6100.0
2014-11-24 10:35:00,80.19,80.2,80.09,80.12,6900.0,59.5675,59.5749,59.4932,59.5155,6900.0
2014-11-24 10:40:00,80.14,80.3,80.14,80.27,6800.0,59.5304,59.6492,59.5304,59.6269,6800.0
2014-11-24 10:45:00,80.26,80.28,80.23,80.26,5600.0,59.6195,59.6344,59.5972,59.6195,5600.0
2014-11-24 10:50:00,80.29,80.37,80.26,80.37,40900.0,59.6418,59.7012,59.6195,59.7012,40900.0
2014-11-24 10:55:00,80.37,80.38,80.31,80.33,15100.0,59.7012,59.7086,59.6566,59.6715,15100.0
2014-11-24 11:00:00,80.32,80.36,80.31,80.32,22500.0,59.6641,59.6938,59.6566,59.6641,22500.0
2014-11-24 11:05:00,80.32,80.33,80.27,80.33,36700.0,59.6641,59.6715,59.6269,59.6715,36700.0
2014-11-24 11:10:00,80.34,80.44,80.34,80.43,17100.0,59.6789,59.7532,59.6789,59.7458,17100.0
2014-11-24 11:15:00,80.42,80.49,80.39,80.49,12300.0,59.7383,59.7903,59.7161,59.7903,12300.0
2014-11-24 11:20:00,80.47,80.49,80.37,80.37,22500.0,59.7755,59.7903,59.7012,59.7012,22500.0
2014-11-24 11:25:00,80.36,80.56,80.36,80.56,13000.0,59.6938,59.8423,59.6938,59.8423,13000.0
2014-11-24 11:30:00,80.56,80.56,80.41,80.43,19300.0,59.8423,59.8423,59.7309,59.7458,19300.0
2014-11-24 11:35:00,80.41,80.47,80.39,80.46,6000.0,59.7309,59.7755,59.7161,59.7681,6000.0
2014-11-24 11:40:00,80.46,80.46,80.4,80.4,10800.0,59.7681,59.7681,59.7235,59.7235,10800.0
2014-11-24 11:45:00,80.39,80.4,80.37,80.39,6700.0,59.7161,59.7235,59.7012,59.7161,6700.0
2014-11-24 11:50:00,80.38,80.49,80.38,80.49,5700.0,59.7086,59.7903,59.7086,59.7903,5700.0
2014-11-24 11:55:00,80.49,80.53,80.49,80.51,3500.0,59.7903,59.8201,59.7903,59.8052,3500.0
2014-11-24 12:00:00,80.5,80.5,80.42,80.44,10000.0,59.7978,59.7978,59.7383,59.7532,10000.0
2014-11-24 12:05:00,80.44,80.49,80.43,80.49,8200.0,59.7532,59.7903,59.7458,59.7903,8200.0
2014-11-24 12:10:00,80.49,80.53,80.48,80.5,8600.0,59.7903,59.8201,59.7829,59.7978,8600.0
2014-11-24 12:15:00,80.5,80.51,80.47,80.5,5700.0,59.7978,59.8052,59.7755,59.7978,5700.0
2014-11-24 12:20:00,80.51,80.52,80.48,80.5,4200.0,59.8052,59.8126,59.7829,59.7978,4200.0
2014-11-24 12:25:00,80.5,80.53,80.49,80.5,9800.0,59.7978,59.8201,59.7903,59.7978,9800.0
2014-11-24 12:30:00,80.49,80.51,80.48,80.49,5100.0,59.7903,59.8052,59.7829,59.7903,5100.0
2014-11-24 12:35:00,80.49,80.5,80.45,80.48,9400.0,59.7903,59.7978,59.7606,59.7829,9400.0
2014-11-24 12:40:00,80.5,80.53,80.49,80.51,4400.0,59.7978,59.8201,59.7903,59.8052,4400.0
2014-11-24 12:45:00,80.51,80.61,80.51,80.6,12800.0,59.8052,59.8795,59.8052,59.8721,12800.0
2014-11-24 12:50:00,80.61,80.64,80.6,80.63,10700.0,59.8795,59.9018,59.8721,59.8943,10700.0
2014-11-24 12:55:00,80.63,80.64,80.55,80.57,8000.0,59.8943,59.9018,59.8349,59.8498,8000.0
2014-11-24 13:00:00,80.59,80.61,80.57,80.59,4200.0,59.8646,59.8795,59.8498,59.8646,4200.0
2014-11-24 13:05:00,80.61,80.63,80.6,80.63,5100.0,59.8795,59.8943,59.8721,59.8943,5100.0
2014-11-24 13:10:00,80.63,80.63,80.59,80.59,4800.0,59.8943,59.8943,59.8646,59.8646,4800.0
2014-11-24 13:15:00,80.59,80.65,80.58,80.65,6300.0,59.8646,59.9092,59.8572,59.9092,6300.0
2014-11-24 13:20:00,80.67,80.71,80.65,80.7,10500.0,59.9241,59.9538,59.9092,59.9463,10500.0
2014-11-24 13:25:00,80.71,80.72,80.68,80.68,25100.0,59.9538,59.9612,59.9315,59.9315,25100.0
2014-11-24 13:30:00,80.68,80.69,80.66,80.67,15800.0,59.9315,59.9389,59.9166,59.9241,15800.0
2014-11-24 13:35:00,80.68,80.69,80.67,80.67,16400.0,59.9315,59.9389,59.9241,59.9241,16400.0
2014-11-24 13:40:00,80.67,80.69,80.64,80.64,14700.0,59.9241,59.9389,59.9018,59.9018,14700.0
2014-11-24 13:45:00,80.63,80.73,80.61,80.72,4800.0,59.8943,59.9686,59.8795,59.9612,4800.0
2014-11-24 13:50:00,80.73,80.76,80.73,80.74,5900.0,59.9686,59.9909,59.9686,59.9761,5900.0
2014-11-24 13:55:00,80.74,80.76,80.73,80.75,5200.0,59.9761,59.9909,59.9686,59.9835,5200.0
2014-11-24 14:00:00,80.75,80.78,80.72,80.77,12700.0,59.9835,60.0058,59.9612,59.9983,12700.0
2014-11-24 14:05:00,80.78,80.79,80.73,80.78,13500.0,60.0058,60.0132,59.9686,60.0058,13500.0
2014-11-24 14:10:00,80.78,80.79,80.75,80.77,10400.0,60.0058,60.0132,59.9835,59.9983,10400.0
2014-11-24 14:15:00,80.77,80.78,80.73,80.74,8900.0,59.9983,60.0058,59.9686,59.9761,8900.0
2014-11-24 14:20:00,80.74,80.75,80.71,80.73,9200.0,59.9761,59.9835,59.9538,59.9686,9200.0
2014-11-24 14:25:00,80.73,80.82,80.73,80.82,7400.0,59.9686,60.0355,59.9686,60.0355,7400.0
2014-11-24 14:30:00,80.81,80.87,80.8,80.85,13400.0,60.0281,60.0726,60.0206,60.0578,13400.0
2014-11-24 14:35:00,80.85,80.89,80.85,80.89,7000.0,60.0578,60.0875,60.0578,60.0875,7000.0
2014-11-24 14:40:00,80.88,80.94,80.88,80.93,15400.0,60.0801,60.1246,60.0801,60.1172,15400.0
2014-11-24 14:45:00,80.93,80.95,80.93,80.95,9200.0,60.1172,60.132,60.1172,60.132,9200.0
2014-11-24 14:50:00,80.94,80.96,80.93,80.94,15600.0,60.1246,60.1395,60.1172,60.1246,15600.0
2014-11-24 14:55:00,80.93,80.94,80.85,80.88,14400.0,60.1172,60.1246,60.0578,60.0801,14400.0
2014-11-24 15:00:00,80.88,80.94,80.86,80.94,13400.0,60.0801,60.1246,60.0652,60.1246,13400.0
2014-11-24 15:05:00,80.93,80.93,80.87,80.87,15500.0,60.1172,60.1172,60.0726,60.0726,15500.0
2014-11-24 15:10:00,80.88,80.9,80.85,80.86,14000.0,60.0801,60.0949,60.0578,60.0652,14000.0
2014-11-24 15:15:00,80.85,80.89,80.75,80.75,18300.0,60.0578,60.0875,59.9835,59.9835,18300.0
2014-11-24 15:20:00,80.75,80.8,80.74,80.8,14300.0,59.9835,60.0206,59.9761,60.0206,14300.0
2014-11-24 15:25:00,80.8,80.81,80.76,80.8,25500.0,60.0206,60.0281,59.9909,60.0206,25500.0
2014-11-24 15:30:00,80.8,80.82,80.79,80.81,17200.0,60.0206,60.0355,60.0132,60.0281,17200.0
2014-11-24 15:35:00,80.81,80.88,80.81,80.88,12900.0,60.0281,60.0801,60.0281,60.0801,12900.0
2014-11-24 15:40:00,80.88,80.91,80.86,80.89,36400.0,60.0801,60.1023,60.0652,60.0875,36400.0
2014-11-24 15:45:00,80.9,80.93,80.88,80.93,56100.0,60.0949,60.1172,60.0801,60.1172,56100.0
2014-11-24 15:50:00,80.92,81.03,80.92,81.03,55000.0,60.1098,60.1915,60.1098,60.1915,55000.0
2014-11-24 15:55:00,81.03,81.07,80.95,80.99,142700.0,60.1915,60.2212,60.132,60.1618,142700.0
2014-11-25 09:30:00,80.94,80.96,80.54,80.7,33000.0,60.1246,60.1395,59.8275,59.9463,33000.0
2014-11-25 09:35:00,80.68,80.7,80.52,80.54,23700.0,59.9315,59.9463,59.8126,59.8275,23700.0
2014-11-25 09:40:00,80.53,80.54,80.35,80.38,16800.0,59.8201,59.8275,59.6864,59.7086,16800.0
2014-11-25 09:45:00,80.44,80.44,80.33,80.34,10600.0,59.7532,59.7532,59.6715,59.6789,10600.0
2014-11-25 09:50:00,80.35,80.36,80.26,80.36,18600.0,59.6864,59.6938,59.6195,59.6938,18600.0
2014-11-25 09:55:00,80.38,80.53,80.38,80.47,5600.0,59.7086,59.8201,59.7086,59.7755,5600.0
2014-11-25 10:00:00,80.47,80.49,80.35,80.38,15100.0,59.7755,59.7903,59.6864,59.7086,15100.0
2014-11-25 10:05:00,80.38,80.42,80.3,80.42,22700.0,59.7086,59.7383,59.6492,59.7383,22700.0
2014-11-25 10:10:00,80.39,80.5,80.34,80.5,18200.0,59.7161,59.7978,59.6789,59.7978,18200.0
2014-11-25 10:15:00,80.48,80.59,80.4,80.5,13000.0,59.7829,59.8646,59.7235,59.7978,13000.0
2014-11-25 10:20:00,80.46,80.57,80.45,80.54,4600.0,59.7681,59.8498,59.7606,59.8275,4600.0
2014-11-25 10:25:00,80.55,80.69,80.55,80.69,6100.0,59.8349,59.9389,59.8349,59.9389,6100.0
2014-11-25 10:30:00,80.68,80.75,80.65,80.73,12000.0,59.9315,59.9835,59.9092,59.9686,12000.0
2014-11-25 10:35:00,80.71,80.8,80.7,80.71,9700.0,59.9538,60.0206,59.9463,59.9538,9700.0
2014-11-25 10:40:00,80.72,80.79,80.67,80.79,6600.0,59.9612,60.0132,59.9241,60.0132,6600.0
2014-11-25 10:45:00,80.77,80.82,80.76,80.79,7000.0,59.9983,60.0355,59.9909,60.0132,7000.0
2014-11-25 10:50:00,80.83,80.89,80.75,80.77,10500.0,60.0429,60.0875,59.9835,59.9983,10500.0
2014-11-25 10:55:00,80.78,80.82,80.75,80.78,6600.0,60.0058,60.0355,59.9835,60.0058,6600.0
2014-11-25 11:00:00,80.77,80.83,80.73,80.78,7200.0,59.9983,60.0429,59.9686,60.0058,7200.0
2014-11-25 11:05:00,80.78,80.79,80.63,80.65,9800.0,60.0058,60.0132,59.8943,59.9092,9800.0
2014-11-25 11:10:00,80.65,80.73,80.64,80.73,5900.0,59.9092,59.9686,59.9018,59.9686,5900.0
2014-11-25 11:15:00,80.73,80.73,80.62,80.65,8900.0,59.9686,59.9686,59.8869,59.9092,8900.0
2014-11-25 11:20:00,80.65,80.66,80.6,80.61,6200.0,59.9092,59.9166,59.8721,59.8795,6200.0
2014-11-25 11:25:00,80.61,80.63,80.54,80.54,8100.0,59.8795,59.8943,59.8275,59.8275,8100.0
2014-11-25 11:30:00,80.53,80.55,80.49,80.49,15400.0,59.8201,59.8349,59.7903,59.7903,15400.0
2014-11-25 11:35:00,80.48,80.59,80.44,80.57,10600.0,59.7829,59.8646,59.7532,59.8498,10600.0
2014-11-25 11:40:00,80.57,80.63,80.56,80.56,7500.0,59.8498,59.8943,59.8423,59.8423,7500.0
2014-11-25 11:45:00,80.57,80.63,80.57,80.63,3500.0,59.8498,59.8943,59.8498,59.8943,3500.0
2014-11-25 11:50:00,80.63,80.66,80.63,80.65,2700.0,59.8943,59.9166,59.8943,59.9092,2700.0
2014-11-25 11:55:00,80.66,80.67,80.55,80.57,10800.0,59.9166,59.9241,59.8349,59.8498,10800.0
2014-11-25 12:00:00,80.58,80.59,80.55,80.55,4200.0,59.8572,59.8646,59.8349,59.8349,4200.0
2014-11-25 12:05:00,80.56,80.64,80.56,80.64,3400.0,59.8423,59.9018,59.8423,59.9018,3400.0
2014-11-25 12:10:00,80.66,80.69,80.64,80.67,5700.0,59.9166,59.9389,59.9018,59.9241,5700.0
2014-11-25 12:15:00,80.66,80.67,80.64,80.65,2900.0,59.9166,59.9241,59.9018,59.9092,2900.0
2014-11-25 12:20:00,80.65,80.73,80.65,80.69,9200.0,59.9092,59.9686,59.9092,59.9389,9200.0
2014-11-25 12:25:00,80.7,80.72,80.67,80.72,3700.0,59.9463,59.9612,59.9241,59.9612,3700.0
2014-11-25 12:30:00,80.73,80.75,80.67,80.69,4300.0,59.9686,59.9835,59.9241,59.9389,4300.0
2014-11-25 12:35:00,80.68,80.68,80.65,80.66,5900.0,59.9315,59.9315,59.9092,59.9166,5900.0
2014-11-25 12:40:00,80.66,80.73,80.61,80.73,8100.0,59.9166,59.9686,59.8795,59.9686,8100.0
2014-11-25 12:45:00,80.73,80.82,80.7,80.81,6800.0,59.9686,60.0355,59.9463,60.0281,6800.0
2014-11-25 12:50:00,80.8,80.87,80.78,80.87,5000.0,60.0206,60.0726,60.0058,60.0726,5000.0
2014-11-25 12:55:00,80.87,80.89,80.86,80.88,10800.0,60.0726,60.0875,60.0652,60.0801,10800.0
2014-11-25 13:00:00,80.89,80.92,80.88,80.89,4900.0,60.0875,60.1098,60.0801,60.0875,4900.0
2014-11-25 13:05:00,80.88,80.9,80.87,80.89,11800.0,60.0801,60.0949,60.0726,60.0875,11800.0
2014-11-25 13:10:00,80.89,80.9,80.86,80.87,9200.0,60.0875,60.0949,60.0652,60.0726,9200.0
2014-11-25 13:15:00,80.87,80.9,80.87,80.89,9500.0,60.0726,60.0949,60.0726,60.0875,9500.0
2014-11-25 13:20:00,80.9,80.95,80.88,80.95,7500.0,60.0949,60.132,60.0801,60.132,7500.0
2014-11-25 13:25:00,80.95,80.97,80.93,80.96,6300.0,60.132,60.1469,60.1172,60.1395,6300.0
2014-11-25 13:30:00,80.95,80.97,80.94,80.96,8800.0,60.132,60.1469,60.1246,60.1395,8800.0
2014-11-25 13:35:00,80.95,80.96,80.93,80.93,6200.0,60.132,60.1395,60.1172,60.1172,6200.0
2014-11-25 13:40:00,80.93,81.0,80.92,80.99,10000.0,60.1172,60.1692,60.1098,60.1618,10000.0
2014-11-25 13:45:00,80.99,81.0,80.98,80.99,2000.0,60.1618,60.1692,60.1543,60.1618,2000.0
2014-11-25 13:50:00,81.0,81.02,80.99,81.01,8700.0,60.1692,60.184,60.1618,60.1766,8700.0
2014-11-25 13:55:00,81.02,81.06,81.02,81.05,5300.0,60.184,60.2138,60.184,60.2063,5300.0
2014-11-25 14:00:00,81.04,81.06,81.02,81.04,9300.0,60.1989,60.2138,60.184,60.1989,9300.0
2014-11-25 14:05:00,81.05,81.07,80.99,81.0,7000.0,60.2063,60.2212,60.1618,60.1692,7000.0
2014-11-25 14:10:00,81.0,81.0,80.97,80.98,5500.0,60.1692,60.1692,60.1469,60.1543,5500.0
2014-11-25 14:15:00,80.98,81.0,80.97,80.99,7500.0,60.1543,60.1692,60.1469,60.1618,7500.0
2014-11-25 14:20:00,80.99,81.04,80.99,81.04,12000.0,60.1618,60.1989,60.1618,60.1989,12000.0
2014-11-25 14:25:00,81.04,81.06,81.02,81.05,10500.0,60.1989,60.2138,60.184,60.2063,10500.0
2014-11-25 14:30:00,81.04,81.06,81.02,81.05,7900.0,60.1989,60.2138,60.184,60.2063,7900.0
2014-11-25 14:35:00,81.06,81.12,81.06,81.12,11300.0,60.2138,60.2583,60.2138,60.2583,11300.0
2014-11-25 14:40:00,81.13,81.13,81.07,81.09,10800.0,60.2658,60.2658,60.2212,60.236,10800.0
2014-11-25 14:45:00,81.08,81.09,81.04,81.09,12400.0,60.2286,60.236,60.1989,60.236,12400.0
2014-11-25 14:50:00,81.1,81.1,81.07,81.07,4700.0,60.2435,60.2435,60.2212,60.2212,4700.0
2014-11-25 14:55:00,81.08,81.08,81.01,81.05,8400.0,60.2286,60.2286,60.1766,60.2063,8400.0
2014-11-25 15:00:00,81.04,81.05,81.01,81.05,16400.0,60.1989,60.2063,60.1766,60.2063,16400.0
2014-11-25 15:05:00,81.05,81.08,81.04,81.05,13900.0,60.2063,60.2286,60.1989,60.2063,13900.0
2014-11-25 15:10:00,81.06,81.11,81.05,81.11,9300.0,60.2138,60.2509,60.2063,60.2509,9300.0
2014-11-25 15:15:00,81.12,81.14,81.1,81.13,17300.0,60.2583,60.2732,60.2435,60.2658,17300.0
2014-11-25 15:20:00,81.13,81.14,81.09,81.09,9900.0,60.2658,60.2732,60.236,60.236,9900.0
2014-11-25 15:25:00,81.1,81.17,81.09,81.13,19800.0,60.2435,60.2955,60.236,60.2658,19800.0
2014-11-25 15:30:00,81.13,81.14,81.05,81.07,17600.0,60.2658,60.2732,60.2063,60.2212,17600.0
2014-11-25 15:35:00,81.07,81.07,80.96,80.97,19300.0,60.2212,60.2212,60.1395,60.1469,19300.0
2014-11-25 15:40:00,80.98,80.99,80.95,80.95,19000.0,60.1543,60.1618,60.132,60.132,19000.0
2014-11-25 15:45:00,80.94,80.96,80.9,80.92,40500.0,60.1246,60.1395,60.0949,60.1098,40500.0
2014-11-25 15:50:00,80.93,80.97,80.9,80.91,47200.0,60.1172,60.1469,60.0949,60.1023,47200.0
2014-11-25 15:55:00,80.9,81.02,80.87,80.98,132300.0,60.0949,60.184,60.0726,60.1543,132300.0
2014-11-26 09:30:00,81.21,81.21,81.0,81.1,29500.0,60.3252,60.3252,60.1692,60.2435,29500.0
2014-11-26 09:35:00,81.07,81.48,81.07,81.43,6200.0,60.2212,60.5257,60.2212,60.4886,6200.0
2014-11-26 09:40:00,81.45,81.49,81.39,81.4,6300.0,60.5035,60.5332,60.4589,60.4663,6300.0
2014-11-26 09:45:00,81.41,81.48,81.32,81.32,5300.0,60.4738,60.5257,60.4069,60.4069,5300.0
2014-11-26 09:50:00,81.3,81.36,81.22,81.22,3600.0,60.392,60.4366,60.3326,60.3326,3600.0
2014-11-26 09:55:00,81.21,81.25,81.15,81.25,5600.0,60.3252,60.3549,60.2806,60.3549,5600.0
2014-11-26 10:00:00,81.22,81.28,81.14,81.22,15400.0,60.3326,60.3772,60.2732,60.3326,15400.0
2014-11-26 10:05:00,81.19,81.23,80.99,80.99,6200.0,60.3103,60.34,60.1618,60.1618,6200.0
2014-11-26 10:10:00,81.01,81.02,80.9,80.9,15000.0,60.1766,60.184,60.0949,60.0949,15000.0
2014-11-26 10:15:00,80.9,80.95,80.87,80.87,8400.0,60.0949,60.132,60.0726,60.0726,8400.0
2014-11-26 10:20:00,80.87,80.99,80.84,80.98,5600.0,60.0726,60.1618,60.0503,60.1543,5600.0
2014-11-26 10:25:00,80.97,80.97,80.9,80.92,13700.0,60.1469,60.1469,60.0949,60.1098,13700.0
2014-11-26 10:30:00,80.93,80.96,80.89,80.93,7900.0,60.1172,60.1395,60.0875,60.1172,7900.0
2014-11-26 10:35:00,80.92,80.92,80.81,80.82,15500.0,60.1098,60.1098,60.0281,60.0355,15500.0
2014-11-26 10:40:00,80.81,80.95,80.8,80.91,16000.0,60.0281,60.132,60.0206,60.1023,16000.0
2014-11-26 10:45:00,80.9,80.94,80.86,80.87,5800.0,60.0949,60.1246,60.0652,60.0726,5800.0
2014-11-26 10:50:00,80.87,80.9,80.81,80.89,4800.0,60.0726,60.0949,60.0281,60.0875,4800.0
2014-11-26 10:55:00,80.85,80.93,80.84,80.93,13600.0,60.0578,60.1172,60.0503,60.1172,13600.0
2014-11-26 11:00:00,80.94,81.07,80.94,81.0,13400.0,60.1246,60.2212,60.1246,60.1692,13400.0
2014-11-26 11:05:00,81.01,81.13,81.0,81.11,9000.0,60.1766,60.2658,60.1692,60.2509,9000.0
2014-11-26 11:10:00,81.11,81.14,81.07,81.13,11600.0,60.2509,60.2732,60.2212,60.2658,11600.0
2014-11-26 11:15:00,81.13,81.23,81.13,81.17,16400.0,60.2658,60.34,60.2658,60.2955,16400.0
2014-11-26 11:20:00,81.17,81.21,81.12,81.14,10400.0,60.2955,60.3252,60.2583,60.2732,10400.0
2014-11-26 11:25:00,81.14,81.15,81.06,81.14,8400.0,60.2732,60.2806,60.2138,60.2732,8400.0
2014-11-26 11:30:00,81.14,81.24,81.1,81.1,12000.0,60.2732,60.3475,60.2435,60.2435,12000.0
2014-11-26 11:35:00,81.1,81.25,81.09,81.21,9400.0,60.2435,60.3549,60.236,60.3252,9400.0
2014-11-26 11:40:00,81.19,81.28,81.19,81.27,36100.0,60.3103,60.3772,60.3103,60.3698,36100.0
2014-11-26 11:45:00,81.27,81.32,81.26,81.29,11500.0,60.3698,60.4069,60.3623,60.3846,11500.0
2014-11-26 11:50:00,81.27,81.27,81.14,81.17,13300.0,60.3698,60.3698,60.2732,60.2955,13300.0
2014-11-26 11:55:00,81.17,81.21,81.07,81.21,18600.0,60.2955,60.3252,60.2212,60.3252,18600.0
2014-11-26 12:00:00,81.22,81.32,81.19,81.32,6300.0,60.3326,60.4069,60.3103,60.4069,6300.0
2014-11-26 12:05:00,81.32,81.36,81.2,81.21,11900.0,60.4069,60.4366,60.3178,60.3252,11900.0
2014-11-26 12:10:00,81.21,81.34,81.21,81.33,10500.0,60.3252,60.4218,60.3252,60.4143,10500.0
2014-11-26 12:15:00,81.31,81.32,81.29,81.32,2800.0,60.3995,60.4069,60.3846,60.4069,2800.0
2014-11-26 12:20:00,81.33,81.41,81.32,81.34,5100.0,60.4143,60.4738,60.4069,60.4218,5100.0
2014-11-26 12:25:00,81.32,81.42,81.31,81.41,6300.0,60.4069,60.4812,60.3995,60.4738,6300.0
2014-11-26 12:30:00,81.41,81.42,81.39,81.41,5400.0,60.4738,60.4812,60.4589,60.4738,5400.0
2014-11-26 12:35:00,81.41,81.41,81.33,81.33,3600.0,60.4738,60.4738,60.4143,60.4143,3600.0
2014-11-26 12:40:00,81.34,81.38,81.25,81.38,27400.0,60.4218,60.4515,60.3549,60.4515,27400.0
2014-11-26 12:45:00,81.38,81.38,81.3,81.31,3500.0,60.4515,60.4515,60.392,60.3995,3500.0
2014-11-26 12:50:00,81.3,81.33,81.25,81.33,8600.0,60.392,60.4143,60.3549,60.4143,8600.0
2014-11-26 12:55:00,81.32,81.32,81.29,81.3,3600.0,60.4069,60.4069,60.3846,60.392,3600.0
2014-11-26 13:00:00,81.3,81.33,81.29,81.33,7600.0,60.392,60.4143,60.3846,60.4143,7600.0
2014-11-26 13:05:00,81.33,81.35,81.31,81.31,12800.0,60.4143,60.4292,60.3995,60.3995,12800.0
2014-11-26 13:10:00,81.31,81.41,81.29,81.41,9700.0,60.3995,60.4738,60.3846,60.4738,9700.0
2014-11-26 13:15:00,81.41,81.44,81.39,81.44,13000.0,60.4738,60.496,60.4589,60.496,13000.0
2014-11-26 13:20:00,81.44,81.49,81.44,81.48,8800.0,60.496,60.5332,60.496,60.5257,8800.0
2014-11-26 13:25:00,81.47,81.48,81.4,81.42,27800.0,60.5183,60.5257,60.4663,60.4812,27800.0
2014-11-26 13:30:00,81.42,81.43,81.38,81.4,11600.0,60.4812,60.4886,60.4515,60.4663,11600.0
2014-11-26 13:35:00,81.4,81.5,81.39,81.48,12000.0,60.4663,60.5406,60.4589,60.5257,12000.0
2014-11-26 13:40:00,81.49,81.57,81.48,81.56,9000.0,60.5332,60.5926,60.5257,60.5852,9000.0
2014-11-26 13:45:00,81.57,81.63,81.56,81.63,18400.0,60.5926,60.6372,60.5852,60.6372,18400.0
2014-11-26 13:50:00,81.63,81.66,81.62,81.66,15700.0,60.6372,60.6595,60.6297,60.6595,15700.0
2014-11-26 13:55:00,81.66,81.7,81.63,81.64,13200.0,60.6595,60.6892,60.6372,60.6446,13200.0
2014-11-26 14:00:00,81.63,81.64,81.52,81.54,12400.0,60.6372,60.6446,60.5555,60.5703,12400.0
2014-11-26 14:05:00,81.55,81.55,81.5,81.53,11700.0,60.5777,60.5777,60.5406,60.5629,11700.0
2014-11-26 14:10:00,81.53,81.57,81.49,81.57,20700.0,60.5629,60.5926,60.5332,60.5926,20700.0
2014-11-26 14:15:00,81.58,81.65,81.57,81.65,10500.0,60.6,60.652,60.5926,60.652,10500.0
2014-11-26 14:20:00,81.65,81.66,81.62,81.63,17100.0,60.652,60.6595,60.6297,60.6372,17100.0
2014-11-26 14:25:00,81.63,81.64,81.59,81.59,13500.0,60.6372,60.6446,60.6075,60.6075,13500.0
2014-11-26 14:30:00,81.59,81.64,81.56,81.63,20000.0,60.6075,60.6446,60.5852,60.6372,20000.0
2014-11-26 14:35:00,81.62,81.62,81.49,81.49,6300.0,60.6297,60.6297,60.5332,60.5332,6300.0
2014-11-26 14:40:00,81.49,81.54,81.48,81.54,14200.0,60.5332,60.5703,60.5257,60.5703,14200.0
2014-11-26 14:45:00,81.53,81.53,81.5,81.52,10400.0,60.5629,60.5629,60.5406,60.5555,10400.0
2014-11-26 14:50:00,81.51,81.56,81.5,81.51,7900.0,60.548,60.5852,60.5406,60.548,7900.0
2014-11-26 14:55:00,81.5,81.54,81.44,81.44,21700.0,60.5406,60.5703,60.496,60.496,21700.0
2014-11-26 15:00:00,81.43,81.49,81.43,81.48,7800.0,60.4886,60.5332,60.4886,60.5257,7800.0
2014-11-26 15:05:00,81.47,81.47,81.43,81.43,8500.0,60.5183,60.5183,60.4886,60.4886,8500.0
2014-11-26 15:10:00,81.44,81.46,81.42,81.42,15200.0,60.496,60.5109,60.4812,60.4812,15200.0
2014-11-26 15:15:00,81.41,81.48,81.39,81.47,11800.0,60.4738,60.5257,60.4589,60.5183,11800.0
2014-11-26 15:20:00,81.48,81.48,81.45,81.47,10600.0,60.5257,60.5257,60.5035,60.5183,10600.0
2014-11-26 15:25:00,81.47,81.47,81.43,81.43,12400.0,60.5183,60.5183,60.4886,60.4886,12400.0
2014-11-26 15:30:00,81.42,81.47,81.42,81.47,14300.0,60.4812,60.5183,60.4812,60.5183,14300.0
2014-11-26 15:35:00,81.48,81.5,81.41,81.42,13200.0,60.5257,60.5406,60.4738,60.4812,13200.0
2014-11-26 15:40:00,81.42,81.45,81.4,81.42,20300.0,60.4812,60.5035,60.4663,60.4812,20300.0
2014-11-26 15:45:00,81.44,81.48,81.39,81.4,28700.0,60.496,60.5257,60.4589,60.4663,28700.0
2014-11-26 15:50:00,81.41,81.53,81.41,81.51,30700.0,60.4738,60.5629,60.4738,60.548,30700.0
2014-11-26 15:55:00,81.5,81.54,81.5,81.51,66200.0,60.5406,60.5703,60.5406,60.548,66200.0
2014-11-28 09:30:00,81.76,82.13,81.7,82.1,61300.0,60.7337,61.0086,60.6892,60.9863,61300.0
2014-11-28 09:35:00,82.1,82.13,81.95,81.95,7400.0,60.9863,61.0086,60.8749,60.8749,7400.0
2014-11-28 09:40:00,81.97,82.32,81.97,82.24,6800.0,60.8897,61.1497,60.8897,61.0903,6800.0
2014-11-28 09:45:00,82.16,82.29,82.12,82.22,11400.0,61.0309,61.1274,61.0012,61.0754,11400.0
2014-11-28 09:50:00,82.21,82.21,82.03,82.13,12000.0,61.068,61.068,60.9343,61.0086,12000.0
2014-11-28 09:55:00,82.17,82.24,82.17,82.2,4800.0,61.0383,61.0903,61.0383,61.0606,4800.0
2014-11-28 10:00:00,82.23,82.44,82.18,82.44,10000.0,61.0829,61.2389,61.0457,61.2389,10000.0
2014-11-28 10:05:00,82.43,82.47,82.29,82.36,8700.0,61.2314,61.2612,61.1274,61.1794,8700.0
2014-11-28 10:10:00,82.37,82.46,82.36,82.44,7300.0,61.1869,61.2537,61.1794,61.2389,7300.0
2014-11-28 10:15:00,82.4,82.51,82.34,82.41,9000.0,61.2092,61.2909,61.1646,61.2166,9000.0
2014-11-28 10:20:00,82.45,82.5,82.41,82.46,3500.0,61.2463,61.2834,61.2166,61.2537,3500.0
2014-11-28 10:25:00,82.5,82.5,82.37,82.46,14600.0,61.2834,61.2834,61.1869,61.2537,14600.0
2014-11-28 10:30:00,82.46,82.63,82.41,82.63,9200.0,61.2537,61.38,61.2166,61.38,9200.0
2014-11-28 10:35:00,82.63,82.65,82.54,82.59,16100.0,61.38,61.3949,61.3131,61.3503,16100.0
2014-11-28 10:40:00,82.6,82.68,82.57,82.59,6700.0,61.3577,61.4171,61.3354,61.3503,6700.0
2014-11-28 10:45:00,82.58,82.6,82.49,82.5,5900.0,61.3429,61.3577,61.276,61.2834,5900.0
2014-11-28 10:50:00,82.5,82.5,82.44,82.45,8900.0,61.2834,61.2834,61.2389,61.2463,8900.0
2014-11-28 10:55:00,82.43,82.43,82.35,82.4,5700.0,61.2314,61.2314,61.172,61.2092,5700.0
2014-11-28 11:00:00,82.41,82.55,82.4,82.54,6600.0,61.2166,61.3206,61.2092,61.3131,6600.0
2014-11-28 11:05:00,82.54,82.55,82.42,82.42,6400.0,61.3131,61.3206,61.224,61.224,6400.0
2014-11-28 11:10:00,82.41,82.42,82.31,82.33,9100.0,61.2166,61.224,61.1423,61.1572,9100.0
2014-11-28 11:15:00,82.33,82.38,82.3,82.36,10300.0,61.1572,61.1943,61.1349,61.1794,10300.0
2014-11-28 11:20:00,82.37,82.37,82.2,82.2,4200.0,61.1869,61.1869,61.0606,61.0606,4200.0
2014-11-28 11:25:00,82.19,82.19,82.12,82.13,4200.0,61.0532,61.0532,61.0012,61.0086,4200.0
2014-11-28 11:30:00,82.13,82.2,82.05,82.1,7600.0,61.0086,61.0606,60.9492,60.9863,7600.0
2014-11-28 11:35:00,82.09,82.09,82.04,82.08,4900.0,60.9789,60.9789,60.9417,60.9714,4900.0
2014-11-28 11:40:00,82.08,82.09,82.05,82.07,4500.0,60.9714,60.9789,60.9492,60.964,4500.0
2014-11-28 11:45:00,82.08,82.1,82.02,82.04,6400.0,60.9714,60.9863,60.9269,60.9417,6400.0
2014-11-28 11:50:00,82.05,82.06,82.0,82.04,5000.0,60.9492,60.9566,60.912,60.9417,5000.0
2014-11-28 11:55:00,82.05,82.13,82.02,82.13,5400.0,60.9492,61.0086,60.9269,61.0086,5400.0
2014-11-28 12:00:00,82.13,82.15,82.06,82.15,3700.0,61.0086,61.0234,60.9566,61.0234,3700.0
2014-11-28 12:05:00,82.18,82.19,82.15,82.16,3800.0,61.0457,61.0532,61.0234,61.0309,3800.0
2014-11-28 12:10:00,82.16,82.18,82.11,82.13,5500.0,61.0309,61.0457,60.9937,61.0086,5500.0
2014-11-28 12:15:00,82.13,82.2,82.11,82.12,4200.0,61.0086,61.0606,60.9937,61.0012,4200.0
2014-11-28 12:20:00,82.11,82.16,82.1,82.13,3900.0,60.9937,61.0309,60.9863,61.0086,3900.0
2014-11-28 12:25:00,82.14,82.22,82.12,82.12,3100.0,61.016,61.0754,61.0012,61.0012,3100.0
2014-11-28 12:30:00,82.1,82.16,82.07,82.15,4800.0,60.9863,61.0309,60.964,61.0234,4800.0
2014-11-28 12:35:00,82.16,82.23,82.16,82.17,9700.0,61.0309,61.0829,61.0309,61.0383,9700.0
2014-11-28 12:40:00,82.18,82.21,82.06,82.15,14200.0,61.0457,61.068,60.9566,61.0234,14200.0
2014-11-28 12:45:00,82.18,82.22,82.12,82.17,9700.0,61.0457,61.0754,61.0012,61.0383,9700.0
2014-11-28 12:50:00,82.18,82.19,82.09,82.14,8800.0,61.0457,61.0532,60.9789,61.016,8800.0
2014-11-28 12:55:00,82.16,82.23,82.12,82.23,28700.0,61.0309,61.0829,61.0012,61.0829,28700.0
2014-12-01 09:30:00,81.81,81.98,81.5,81.8,31200.0,60.7709,60.8972,60.5406,60.7635,31200.0
2014-12-01 09:35:00,81.78,81.81,81.6,81.66,19900.0,60.7486,60.7709,60.6149,60.6595,19900.0
2014-12-01 09:40:00,81.59,81.62,81.43,81.53,15300.0,60.6075,60.6297,60.4886,60.5629,15300.0
2014-12-01 09:45:00,81.54,81.68,81.54,81.63,11200.0,60.5703,60.6743,60.5703,60.6372,11200.0
2014-12-01 09:50:00,81.6,81.79,81.53,81.73,21300.0,60.6149,60.756,60.5629,60.7115,21300.0
2014-12-01 09:55:00,81.74,81.87,81.72,81.87,10600.0,60.7189,60.8155,60.704,60.8155,10600.0
2014-12-01 10:00:00,81.88,82.05,81.82,82.05,15000.0,60.8229,60.9492,60.7783,60.9492,15000.0
2014-12-01 10:05:00,82.04,82.04,81.88,81.93,17400.0,60.9417,60.9417,60.8229,60.86,17400.0
2014-12-01 10:10:00,81.92,82.08,81.91,82.04,8100.0,60.8526,60.9714,60.8452,60.9417,8100.0
2014-12-01 10:15:00,82.03,82.17,82.01,82.12,14800.0,60.9343,61.0383,60.9194,61.0012,14800.0
2014-12-01 10:20:00,82.11,82.17,82.02,82.03,16200.0,60.9937,61.0383,60.9269,60.9343,16200.0
2014-12-01 10:25:00,82.04,82.04,81.95,81.98,5900.0,60.9417,60.9417,60.8749,60.8972,5900.0
2014-12-01 10:30:00,82.0,82.09,81.99,82.09,14600.0,60.912,60.9789,60.9046,60.9789,14600.0
2014-12-01 10:35:00,82.09,82.14,82.05,82.08,7600.0,60.9789,61.016,60.9492,60.9714,7600.0
2014-12-01 10:40:00,82.05,82.05,81.79,81.85,35800.0,60.9492,60.9492,60.756,60.8006,35800.0
2014-12-01 10:45:00,81.84,81.85,81.8,81.81,18300.0,60.7932,60.8006,60.7635,60.7709,18300.0
2014-12-01 10:50:00,81.8,81.82,81.76,81.78,21100.0,60.7635,60.7783,60.7337,60.7486,21100.0
2014-12-01 10:55:00,81.79,81.84,81.73,81.82,10300.0,60.756,60.7932,60.7115,60.7783,10300.0
2014-12-01 11:00:00,81.82,81.84,81.8,81.8,16700.0,60.7783,60.7932,60.7635,60.7635,16700.0
2014-12-01 11:05:00,81.81,81.83,81.7,81.71,13800.0,60.7709,60.7857,60.6892,60.6966,13800.0
2014-12-01 11:10:00,81.69,81.8,81.69,81.79,9400.0,60.6817,60.7635,60.6817,60.756,9400.0
2014-12-01 11:15:00,81.77,81.79,81.7,81.78,12000.0,60.7412,60.756,60.6892,60.7486,12000.0
2014-12-01 11:20:00,81.78,81.87,81.77,81.77,16300.0,60.7486,60.8155,60.7412,60.7412,16300.0
2014-12-01 11:25:00,81.77,81.84,81.77,81.83,16100.0,60.7412,60.7932,60.7412,60.7857,16100.0
2014-12-01 11:30:00,81.84,81.85,81.79,81.83,17500.0,60.7932,60.8006,60.756,60.7857,17500.0
2014-12-01 11:35:00,81.83,81.83,81.78,81.78,5700.0,60.7857,60.7857,60.7486,60.7486,5700.0
2014-12-01 11:40:00,81.77,81.85,81.76,81.84,15500.0,60.7412,60.8006,60.7337,60.7932,15500.0
2014-12-01 11:45:00,81.84,81.84,81.78,81.78,8300.0,60.7932,60.7932,60.7486,60.7486,8300.0
2014-12-01 11:50:00,81.78,81.84,81.78,81.8,6600.0,60.7486,60.7932,60.7486,60.7635,6600.0
2014-12-01 11:55:00,81.78,81.79,81.76,81.79,4200.0,60.7486,60.756,60.7337,60.756,4200.0
2014-12-01 12:00:00,81.79,81.82,81.71,81.73,14600.0,60.756,60.7783,60.6966,60.7115,14600.0
2014-12-01 12:05:00,81.73,81.8,81.72,81.74,8400.0,60.7115,60.7635,60.704,60.7189,8400.0
2014-12-01 12:10:00,81.75,81.8,81.73,81.78,7900.0,60.7263,60.7635,60.7115,60.7486,7900.0
2014-12-01 12:15:00,81.8,81.8,81.71,81.74,14000.0,60.7635,60.7635,60.6966,60.7189,14000.0
2014-12-01 12:20:00,81.75,81.77,81.71,81.74,6500.0,60.7263,60.7412,60.6966,60.7189,6500.0
2014-12-01 12:25:00,81.75,81.82,81.73,81.75,8900.0,60.7263,60.7783,60.7115,60.7263,8900.0
2014-12-01 12:30:00,81.76,81.78,81.75,81.75,19900.0,60.7337,60.7486,60.7263,60.7263,19900.0
2014-12-01 12:35:00,81.74,81.81,81.74,81.77,17600.0,60.7189,60.7709,60.7189,60.7412,17600.0
2014-12-01 12:40:00,81.78,81.79,81.74,81.77,5100.0,60.7486,60.756,60.7189,60.7412,5100.0
2014-12-01 12:45:00,81.77,81.79,81.74,81.79,8600.0,60.7412,60.756,60.7189,60.756,8600.0
2014-12-01 12:50:00,81.8,81.82,81.77,81.82,5100.0,60.7635,60.7783,60.7412,60.7783,5100.0
2014-12-01 12:55:00,81.83,81.87,81.81,81.87,18600.0,60.7857,60.8155,60.7709,60.8155,18600.0
2014-12-01 13:00:00,81.87,81.89,81.82,81.85,12500.0,60.8155,60.8303,60.7783,60.8006,12500.0
2014-12-01 13:05:00,81.83,81.83,81.79,81.8,6800.0,60.7857,60.7857,60.756,60.7635,6800.0
2014-12-01 13:10:00,81.79,81.84,81.78,81.8,9700.0,60.756,60.7932,60.7486,60.7635,9700.0
2014-12-01 13:15:00,81.81,81.83,81.79,81.82,7200.0,60.7709,60.7857,60.756,60.7783,7200.0
2014-12-01 13:20:00,81.82,81.91,81.82,81.91,7800.0,60.7783,60.8452,60.7783,60.8452,7800.0
2014-12-01 13:25:00,81.91,81.91,81.83,81.88,6500.0,60.8452,60.8452,60.7857,60.8229,6500.0
2014-12-01 13:30:00,81.88,82.0,81.88,82.0,8200.0,60.8229,60.912,60.8229,60.912,8200.0
2014-12-01 13:35:00,82.0,82.08,82.0,82.06,11300.0,60.912,60.9714,60.912,60.9566,11300.0
2014-12-01 13:40:00,82.07,82.14,82.07,82.1,9000.0,60.964,61.016,60.964,60.9863,9000.0
2014-12-01 13:45:00,82.11,82.2,82.11,82.16,8500.0,60.9937,61.0606,60.9937,61.0309,8500.0
2014-12-01 13:50:00,82.15,82.16,82.07,82.07,3000.0,61.0234,61.0309,60.964,60.964,3000.0
2014-12-01 13:55:00,82.06,82.08,82.05,82.06,5400.0,60.9566,60.9714,60.9492,60.9566,5400.0
2014-12-01 14:00:00,82.07,82.08,82.03,82.08,5000.0,60.964,60.9714,60.9343,60.9714,5000.0
2014-12-01 14:05:00,82.05,82.06,82.0,82.02,11700.0,60.9492,60.9566,60.912,60.9269,11700.0
2014-12-01 14:10:00,82.02,82.03,81.99,82.02,14800.0,60.9269,60.9343,60.9046,60.9269,14800.0
2014-12-01 14:15:00,82.03,82.08,82.02,82.06,10200.0,60.9343,60.9714,60.9269,60.9566,10200.0
2014-12-01 14:20:00,82.05,82.05,81.99,81.99,34000.0,60.9492,60.9492,60.9046,60.9046,34000.0
2014-12-01 14:25:00,81.99,82.04,81.96,82.0,18200.0,60.9046,60.9417,60.8823,60.912,18200.0
2014-12-01 14:30:00,82.0,82.04,81.97,82.03,20900.0,60.912,60.9417,60.8897,60.9343,20900.0
2014-12-01 14:35:00,82.03,82.09,82.02,82.08,8400.0,60.9343,60.9789,60.9269,60.9714,8400.0
2014-12-01 14:40:00,82.09,82.09,82.0,82.01,4700.0,60.9789,60.9789,60.912,60.9194,4700.0
2014-12-01 14:45:00,82.0,82.04,81.99,82.01,8800.0,60.912,60.9417,60.9046,60.9194,8800.0
2014-12-01 14:50:00,82.02,82.04,82.0,82.03,10100.0,60.9269,60.9417,60.912,60.9343,10100.0
2014-12-01 14:55:00,82.03,82.03,81.99,82.0,15100.0,60.9343,60.9343,60.9046,60.912,15100.0
2014-12-01 15:00:00,82.0,82.04,81.99,82.0,10300.0,60.912,60.9417,60.9046,60.912,10300.0
2014-12-01 15:05:00,82.0,82.02,81.99,82.0,13800.0,60.912,60.9269,60.9046,60.912,13800.0
2014-12-01 15:10:00,82.01,82.09,82.0,82.07,10700.0,60.9194,60.9789,60.912,60.964,10700.0
2014-12-01 15:15:00,82.06,82.14,82.06,82.12,8800.0,60.9566,61.016,60.9566,61.0012,8800.0
2014-12-01 15:20:00,82.12,82.15,82.1,82.15,7400.0,61.0012,61.0234,60.9863,61.0234,7400.0
2014-12-01 15:25:00,82.12,82.16,82.08,82.08,10200.0,61.0012,61.0309,60.9714,60.9714,10200.0
2014-12-01 15:30:00,82.1,82.12,82.04,82.05,10500.0,60.9863,61.0012,60.9417,60.9492,10500.0
2014-12-01 15:35:00,82.05,82.05,81.99,82.01,19700.0,60.9492,60.9492,60.9046,60.9194,19700.0
2014-12-01 15:40:00,82.01,82.01,81.98,81.99,24200.0,60.9194,60.9194,60.8972,60.9046,24200.0
2014-12-01 15:45:00,81.97,82.01,81.92,82.0,48400.0,60.8897,60.9194,60.8526,60.912,48400.0
2014-12-01 15:50:00,82.0,82.03,82.0,82.01,44900.0,60.912,60.9343,60.912,60.9194,44900.0
2014-12-01 15:55:00,82.0,82.05,81.99,82.01,57800.0,60.912,60.9492,60.9046,60.9194,57800.0
2014-12-02 09:30:00,82.0,82.22,81.81,82.04,33300.0,60.912,61.0754,60.7709,60.9417,33300.0
2014-12-02 09:35:00,82.04,82.17,82.02,82.11,20000.0,60.9417,61.0383,60.9269,60.9937,20000.0
2014-12-02 09:40:00,82.04,82.15,82.0,82.12,20600.0,60.9417,61.0234,60.912,61.0012,20600.0
2014-12-02 09:45:00,82.14,82.36,82.13,82.36,10300.0,61.016,61.1794,61.0086,61.1794,10300.0
2014-12-02 09:50:00,82.35,82.4,82.31,82.38,8400.0,61.172,61.2092,61.1423,61.1943,8400.0
2014-12-02 09:55:00,82.4,82.41,82.26,82.26,16100.0,61.2092,61.2166,61.1052,61.1052,16100.0
2014-12-02 10:00:00,82.24,82.26,82.14,82.22,8300.0,61.0903,61.1052,61.016,61.0754,8300.0
2014-12-02 10:05:00,82.25,82.25,82.17,82.18,5800.0,61.0977,61.0977,61.0383,61.0457,5800.0
2014-12-02 10:10:00,82.18,82.22,82.16,82.16,6400.0,61.0457,61.0754,61.0309,61.0309,6400.0
2014-12-02 10:15:00,82.17,82.17,82.08,82.09,6500.0,61.0383,61.0383,60.9714,60.9789,6500.0
2014-12-02 10:20:00,82.08,82.15,82.03,82.03,6300.0,60.9714,61.0234,60.9343,60.9343,6300.0
2014-12-02 10:25:00,82.03,82.08,82.03,82.04,4900.0,60.9343,60.9714,60.9343,60.9417,4900.0
2014-12-02 10:30:00,82.03,82.06,81.99,82.03,5400.0,60.9343,60.9566,60.9046,60.9343,5400.0
2014-12-02 10:35:00,82.04,82.05,81.94,82.0,10400.0,60.9417,60.9492,60.8675,60.912,10400.0
2014-12-02 10:40:00,82.0,82.05,82.0,82.01,9000.0,60.912,60.9492,60.912,60.9194,9000.0
2014-12-02 10:45:00,82.01,82.05,81.99,82.03,17800.0,60.9194,60.9492,60.9046,60.9343,17800.0
2014-12-02 10:50:00,82.01,82.08,81.99,82.05,10100.0,60.9194,60.9714,60.9046,60.9492,10100.0
2014-12-02 10:55:00,82.03,82.03,81.98,82.01,22000.0,60.9343,60.9343,60.8972,60.9194,22000.0
2014-12-02 11:00:00,82.01,82.09,81.99,82.06,12100.0,60.9194,60.9789,60.9046,60.9566,12100.0
2014-12-02 11:05:00,82.07,82.11,82.02,82.02,4800.0,60.964,60.9937,60.9269,60.9269,4800.0
2014-12-02 11:10:00,82.04,82.14,82.04,82.11,8400.0,60.9417,61.016,60.9417,60.9937,8400.0
2014-12-02 11:15:00,82.11,82.2,82.11,82.19,6700.0,60.9937,61.0606,60.9937,61.0532,6700.0
2014-12-02 11:20:00,82.2,82.2,82.14,82.2,5100.0,61.0606,61.0606,61.016,61.0606,5100.0
2014-12-02 11:25:00,82.2,82.21,82.13,82.19,7700.0,61.0606,61.068,61.0086,61.0532,7700.0
2014-12-02 11:30:00,82.17,82.19,82.12,82.17,7200.0,61.0383,61.0532,61.0012,61.0383,7200.0
2014-12-02 11:35:00,82.17,82.21,82.15,82.21,10000.0,61.0383,61.068,61.0234,61.068,10000.0
2014-12-02 11:40:00,82.23,82.23,82.11,82.14,25800.0,61.0829,61.0829,60.9937,61.016,25800.0
2014-12-02 11:45:00,82.14,82.15,82.05,82.12,6800.0,61.016,61.0234,60.9492,61.0012,6800.0
2014-12-02 11:50:00,82.12,82.12,82.03,82.04,6900.0,61.0012,61.0012,60.9343,60.9417,6900.0
2014-12-02 11:55:00,82.03,82.09,82.0,82.08,9200.0,60.9343,60.9789,60.912,60.9714,9200.0
2014-12-02 12:00:00,82.06,82.06,82.02,82.05,6800.0,60.9566,60.9566,60.9269,60.9492,6800.0
2014-12-02 12:05:00,82.05,82.06,82.01,82.01,4500.0,60.9492,60.9566,60.9194,60.9194,4500.0
2014-12-02 12:10:00,82.0,82.03,82.0,82.01,9200.0,60.912,60.9343,60.912,60.9194,9200.0
2014-12-02 12:15:00,82.01,82.04,81.98,82.04,18400.0,60.9194,60.9417,60.8972,60.9417,18400.0
2014-12-02 12:20:00,82.04,82.11,82.0,82.0,8200.0,60.9417,60.9937,60.912,60.912,8200.0
2014-12-02 12:25:00,82.0,82.06,81.99,82.06,4800.0,60.912,60.9566,60.9046,60.9566,4800.0
2014-12-02 12:30:00,82.06,82.11,82.04,82.06,4800.0,60.9566,60.9937,60.9417,60.9566,4800.0
2014-12-02 12:35:00,82.04,82.04,81.99,82.01,7800.0,60.9417,60.9417,60.9046,60.9194,7800.0
2014-12-02 12:40:00,82.01,82.04,82.0,82.0,4600.0,60.9194,60.9417,60.912,60.912,4600.0
2014-12-02 12:45:00,82.0,82.02,81.98,82.0,14100.0,60.912,60.9269,60.8972,60.912,14100.0
2014-12-02 12:50:00,82.0,82.03,81.99,82.02,16100.0,60.912,60.9343,60.9046,60.9269,16100.0
2014-12-02 12:55:00,82.02,82.07,82.02,82.07,4000.0,60.9269,60.964,60.9269,60.964,4000.0
2014-12-02 13:00:00,82.06,82.14,82.06,82.14,3500.0,60.9566,61.016,60.9566,61.016,3500.0
2014-12-02 13:05:00,82.14,82.17,82.11,82.15,8000.0,61.016,61.0383,60.9937,61.0234,8000.0
2014-12-02 13:10:00,82.16,82.19,82.1,82.1,7800.0,61.0309,61.0532,60.9863,60.9863,7800.0
2014-12-02 13:15:00,82.11,82.17,82.1,82.17,5800.0,60.9937,61.0383,60.9863,61.0383,5800.0
2014-12-02 13:20:00,82.16,82.16,82.11,82.12,5700.0,61.0309,61.0309,60.9937,61.0012,5700.0
2014-12-02 13:25:00,82.11,82.19,82.09,82.19,6300.0,60.9937,61.0532,60.9789,61.0532,6300.0
2014-12-02 13:30:00,82.2,82.27,82.19,82.25,6800.0,61.0606,61.1126,61.0532,61.0977,6800.0
2014-12-02 13:35:00,82.25,82.25,82.17,82.17,9300.0,61.0977,61.0977,61.0383,61.0383,9300.0
2014-12-02 13:40:00,82.17,82.21,82.16,82.21,4200.0,61.0383,61.068,61.0309,61.068,4200.0
2014-12-02 13:45:00,82.2,82.3,82.2,82.28,5800.0,61.0606,61.1349,61.0606,61.12,5800.0
2014-12-02 13:50:00,82.27,82.28,82.24,82.25,6400.0,61.1126,61.12,61.0903,61.0977,6400.0
2014-12-02 13:55:00,82.25,82.3,82.24,82.25,6700.0,61.0977,61.1349,61.0903,61.0977,6700.0
2014-12-02 14:00:00,82.24,82.25,82.2,82.22,11600.0,61.0903,61.0977,61.0606,61.0754,11600.0
2014-12-02 14:05:00,82.21,82.25,82.21,82.23,9500.0,61.068,61.0977,61.068,61.0829,9500.0
2014-12-02 14:10:00,82.24,82.26,82.21,82.21,17300.0,61.0903,61.1052,61.068,61.068,17300.0
2014-12-02 14:15:00,82.22,82.23,82.15,82.15,4200.0,61.0754,61.0829,61.0234,61.0234,4200.0
2014-12-02 14:20:00,82.15,82.16,82.1,82.1,11000.0,61.0234,61.0309,60.9863,60.9863,11000.0
2014-12-02 14:25:00,82.09,82.11,82.06,82.1,12600.0,60.9789,60.9937,60.9566,60.9863,12600.0
2014-12-02 14:30:00,82.1,82.1,82.08,82.09,4900.0,60.9863,60.9863,60.9714,60.9789,4900.0
2014-12-02 14:35:00,82.1,82.1,82.04,82.04,10600.0,60.9863,60.9863,60.9417,60.9417,10600.0
2014-12-02 14:40:00,82.05,82.07,82.0,82.05,19000.0,60.9492,60.964,60.912,60.9492,19000.0
2014-12-02 14:45:00,82.06,82.24,82.06,82.24,12700.0,60.9566,61.0903,60.9566,61.0903,12700.0
2014-12-02 14:50:00,82.24,82.27,82.22,82.22,7800.0,61.0903,61.1126,61.0754,61.0754,7800.0
2014-12-02 14:55:00,82.22,82.22,82.13,82.14,14800.0,61.0754,61.0754,61.0086,61.016,14800.0
2014-12-02 15:00:00,82.15,82.17,82.13,82.14,6700.0,61.0234,61.0383,61.0086,61.016,6700.0
2014-12-02 15:05:00,82.14,82.18,82.13,82.17,6800.0,61.016,61.0457,61.0086,61.0383,6800.0
2014-12-02 15:10:00,82.17,82.18,82.14,82.14,3800.0,61.0383,61.0457,61.016,61.016,3800.0
2014-12-02 15:15:00,82.14,82.16,82.1,82.1,9500.0,61.016,61.0309,60.9863,60.9863,9500.0
2014-12-02 15:20:00,82.1,82.1,82.05,82.06,11400.0,60.9863,60.9863,60.9492,60.9566,11400.0
2014-12-02 15:25:00,82.06,82.08,82.04,82.08,18500.0,60.9566,60.9714,60.9417,60.9714,18500.0
2014-12-02 15:30:00,82.08,82.11,82.04,82.05,18300.0,60.9714,60.9937,60.9417,60.9492,18300.0
2014-12-02 15:35:00,82.05,82.08,81.99,82.08,24700.0,60.9492,60.9714,60.9046,60.9714,24700.0
2014-12-02 15:40:00,82.07,82.17,82.06,82.16,33200.0,60.964,61.0383,60.9566,61.0309,33200.0
2014-12-02 15:45:00,82.16,82.19,82.13,82.16,57000.0,61.0309,61.0532,61.0086,61.0309,57000.0
2014-12-02 15:50:00,82.16,82.17,82.09,82.12,45600.0,61.0309,61.0383,60.9789,61.0012,45600.0
2014-12-02 15:55:00,82.12,82.17,82.1,82.14,112500.0,61.0012,61.0383,60.9863,61.016,112500.0
2014-12-03 09:30:00,82.17,82.48,81.99,82.44,30900.0,61.0383,61.2686,60.9046,61.2389,30900.0
2014-12-03 09:35:00,82.37,82.38,82.16,82.31,12400.0,61.1869,61.1943,61.0309,61.1423,12400.0
2014-12-03 09:40:00,82.36,82.45,82.32,82.4,9800.0,61.1794,61.2463,61.1497,61.2092,9800.0
2014-12-03 09:45:00,82.34,82.4,82.28,82.33,12900.0,61.1646,61.2092,61.12,61.1572,12900.0
2014-12-03 09:50:00,82.35,82.38,82.23,82.29,16200.0,61.172,61.1943,61.0829,61.1274,16200.0
2014-12-03 09:55:00,82.31,82.31,82.2,82.2,10900.0,61.1423,61.1423,61.0606,61.0606,10900.0
2014-12-03 10:00:00,82.26,82.33,82.2,82.22,15300.0,61.1052,61.1572,61.0606,61.0754,15300.0
2014-12-03 10:05:00,82.21,82.25,82.16,82.2,12300.0,61.068,61.0977,61.0309,61.0606,12300.0
2014-12-03 10:10:00,82.21,82.37,82.2,82.36,14700.0,61.068,61.1869,61.0606,61.1794,14700.0
2014-12-03 10:15:00,82.38,82.38,82.21,82.22,11700.0,61.1943,61.1943,61.068,61.0754,11700.0
2014-12-03 10:20:00,82.21,82.26,82.09,82.26,7900.0,61.068,61.1052,60.9789,61.1052,7900.0
2014-12-03 10:25:00,82.27,82.3,82.12,82.17,19800.0,61.1126,61.1349,61.0012,61.0383,19800.0
2014-12-03 10:30:00,82.18,82.26,82.18,82.25,11600.0,61.0457,61.1052,61.0457,61.0977,11600.0
2014-12-03 10:35:00,82.25,82.3,82.25,82.27,13600.0,61.0977,61.1349,61.0977,61.1126,13600.0
2014-12-03 10:40:00,82.27,82.32,82.18,82.31,8600.0,61.1126,61.1497,61.0457,61.1423,8600.0
2014-12-03 10:45:00,82.32,82.35,82.27,82.27,13800.0,61.1497,61.172,61.1126,61.1126,13800.0
2014-12-03 10:50:00,82.27,82.37,82.27,82.35,14600.0,61.1126,61.1869,61.1126,61.172,14600.0
2014-12-03 10:55:00,82.36,82.4,82.36,82.36,7600.0,61.1794,61.2092,61.1794,61.1794,7600.0
2014-12-03 11:00:00,82.35,82.4,82.34,82.36,15800.0,61.172,61.2092,61.1646,61.1794,15800.0
2014-12-03 11:05:00,82.37,82.37,82.25,82.26,18500.0,61.1869,61.1869,61.0977,61.1052,18500.0
2014-12-03 11:10:00,82.27,82.27,82.17,82.17,4100.0,61.1126,61.1126,61.0383,61.0383,4100.0
2014-12-03 11:15:00,82.18,82.3,82.18,82.3,3200.0,61.0457,61.1349,61.0457,61.1349,3200.0
2014-12-03 11:20:00,82.31,82.37,82.27,82.36,7600.0,61.1423,61.1869,61.1126,61.1794,7600.0
2014-12-03 11:25:00,82.36,82.37,82.29,82.35,5500.0,61.1794,61.1869,61.1274,61.172,5500.0
2014-12-03 11:30:00,82.38,82.39,82.31,82.33,8100.0,61.1943,61.2017,61.1423,61.1572,8100.0
2014-12-03 11:35:00,82.3,82.3,82.14,82.15,7400.0,61.1349,61.1349,61.016,61.0234,7400.0
2014-12-03 11:40:00,82.13,82.13,82.08,82.11,4800.0,61.0086,61.0086,60.9714,60.9937,4800.0
2014-12-03 11:45:00,82.11,82.18,82.11,82.13,4100.0,60.9937,61.0457,60.9937,61.0086,4100.0
2014-12-03 11:50:00,82.12,82.13,82.0,82.0,35300.0,61.0012,61.0086,60.912,60.912,35300.0
2014-12-03 11:55:00,81.99,82.04,81.97,82.01,3200.0,60.9046,60.9417,60.8897,60.9194,3200.0
2014-12-03 12:00:00,82.02,82.05,81.98,81.98,6400.0,60.9269,60.9492,60.8972,60.8972,6400.0
2014-12-03 12:05:00,81.96,81.99,81.93,81.93,4400.0,60.8823,60.9046,60.86,60.86,4400.0
2014-12-03 12:10:00,81.93,81.98,81.92,81.98,3500.0,60.86,60.8972,60.8526,60.8972,3500.0
2014-12-03 12:15:00,81.99,82.0,81.86,81.88,7900.0,60.9046,60.912,60.808,60.8229,7900.0
2014-12-03 12:20:00,81.89,81.93,81.89,81.9,3000.0,60.8303,60.86,60.8303,60.8377,3000.0
2014-12-03 12:25:00,81.9,81.91,81.81,81.81,5800.0,60.8377,60.8452,60.7709,60.7709,5800.0
2014-12-03 12:30:00,81.81,81.84,81.79,81.84,5600.0,60.7709,60.7932,60.756,60.7932,5600.0
2014-12-03 12:35:00,81.85,81.93,81.84,81.88,8600.0,60.8006,60.86,60.7932,60.8229,8600.0
2014-12-03 12:40:00,81.87,81.97,81.87,81.97,4200.0,60.8155,60.8897,60.8155,60.8897,4200.0
2014-12-03 12:45:00,81.97,81.98,81.96,81.96,1900.0,60.8897,60.8972,60.8823,60.8823,1900.0
2014-12-03 12:50:00,81.96,82.08,81.95,82.06,5200.0,60.8823,60.9714,60.8749,60.9566,5200.0
2014-12-03 12:55:00,82.04,82.04,81.96,81.99,4800.0,60.9417,60.9417,60.8823,60.9046,4800.0
2014-12-03 13:00:00,81.97,81.97,81.9,81.9,4400.0,60.8897,60.8897,60.8377,60.8377,4400.0
2014-12-03 13:05:00,81.9,81.99,81.9,81.95,7000.0,60.8377,60.9046,60.8377,60.8749,7000.0
2014-12-03 13:10:00,81.95,82.01,81.94,82.0,4700.0,60.8749,60.9194,60.8675,60.912,4700.0
2014-12-03 13:15:00,81.99,81.99,81.94,81.97,4300.0,60.9046,60.9046,60.8675,60.8897,4300.0
2014-12-03 13:20:00,81.96,81.98,81.91,81.97,5400.0,60.8823,60.8972,60.8452,60.8897,5400.0
2014-12-03 13:25:00,81.98,81.99,81.96,81.99,3300.0,60.8972,60.9046,60.8823,60.9046,3300.0
2014-12-03 13:30:00,81.99,82.03,81.95,81.98,7200.0,60.9046,60.9343,60.8749,60.8972,7200.0
2014-12-03 13:35:00,81.96,81.98,81.94,81.98,3500.0,60.8823,60.8972,60.8675,60.8972,3500.0
2014-12-03 13:40:00,81.95,81.95,81.91,81.92,6800.0,60.8749,60.8749,60.8452,60.8526,6800.0
2014-12-03 13:45:00,81.92,81.99,81.91,81.99,5500.0,60.8526,60.9046,60.8452,60.9046,5500.0
2014-12-03 13:50:00,82.0,82.0,81.97,81.99,6200.0,60.912,60.912,60.8897,60.9046,6200.0
2014-12-03 13:55:00,82.0,82.03,81.96,82.03,6800.0,60.912,60.9343,60.8823,60.9343,6800.0
2014-12-03 14:00:00,82.03,82.05,81.99,82.04,7000.0,60.9343,60.9492,60.9046,60.9417,7000.0
2014-12-03 14:05:00,82.05,82.08,82.03,82.03,6000.0,60.9492,60.9714,60.9343,60.9343,6000.0
2014-12-03 14:10:00,82.02,82.05,82.0,82.01,2900.0,60.9269,60.9492,60.912,60.9194,2900.0
2014-12-03 14:15:00,82.01,82.07,82.0,82.03,5100.0,60.9194,60.964,60.912,60.9343,5100.0
2014-12-03 14:20:00,82.04,82.06,82.03,82.04,5200.0,60.9417,60.9566,60.9343,60.9417,5200.0
2014-12-03 14:25:00,82.04,82.08,82.03,82.07,7100.0,60.9417,60.9714,60.9343,60.964,7100.0
2014-12-03 14:30:00,82.07,82.07,82.0,82.01,3900.0,60.964,60.964,60.912,60.9194,3900.0
2014-12-03 14:35:00,82.02,82.03,81.98,82.02,8600.0,60.9269,60.9343,60.8972,60.9269,8600.0
2014-12-03 14:40:00,82.03,82.03,81.99,82.01,3500.0,60.9343,60.9343,60.9046,60.9194,3500.0
2014-12-03 14:45:00,82.01,82.03,81.99,82.0,5900.0,60.9194,60.9343,60.9046,60.912,5900.0
2014-12-03 14:50:00,82.0,82.0,81.89,81.9,12000.0,60.912,60.912,60.8303,60.8377,12000.0
2014-12-03 14:55:00,81.91,81.92,81.83,81.88,17400.0,60.8452,60.8526,60.7857,60.8229,17400.0
2014-12-03 15:00:00,81.87,81.92,81.86,81.92,10000.0,60.8155,60.8526,60.808,60.8526,10000.0
2014-12-03 15:05:00,81.93,81.95,81.92,81.95,8200.0,60.86,60.8749,60.8526,60.8749,8200.0
2014-12-03 15:10:00,81.95,81.97,81.92,81.92,9900.0,60.8749,60.8897,60.8526,60.8526,9900.0
2014-12-03 15:15:00,81.92,81.95,81.91,81.92,16000.0,60.8526,60.8749,60.8452,60.8526,16000.0
2014-12-03 15:20:00,81.93,81.93,81.89,81.91,10700.0,60.86,60.86,60.8303,60.8452,10700.0
2014-12-03 15:25:00,81.9,81.93,81.9,81.91,19700.0,60.8377,60.86,60.8377,60.8452,19700.0
2014-12-03 15:30:00,81.92,81.95,81.9,81.93,24200.0,60.8526,60.8749,60.8377,60.86,24200.0
2014-12-03 15:35:00,81.93,81.97,81.9,81.96,13000.0,60.86,60.8897,60.8377,60.8823,13000.0
2014-12-03 15:40:00,81.96,81.96,81.89,81.9,21500.0,60.8823,60.8823,60.8303,60.8377,21500.0
2014-12-03 15:45:00,81.9,81.98,81.89,81.93,134400.0,60.8377,60.8972,60.8303,60.86,134400.0
2014-12-03 15:50:00,81.94,81.98,81.93,81.95,35500.0,60.8675,60.8972,60.86,60.8749,35500.0
2014-12-03 15:55:00,81.95,81.97,81.93,81.94,60300.0,60.8749,60.8897,60.86,60.8675,60300.0
2014-12-04 09:30:00,82.01,82.23,82.01,82.11,15200.0,60.9194,61.0829,60.9194,60.9937,15200.0
2014-12-04 09:35:00,82.12,82.12,82.05,82.08,11600.0,61.0012,61.0012,60.9492,60.9714,11600.0
2014-12-04 09:40:00,82.12,82.23,82.11,82.22,4500.0,61.0012,61.0829,60.9937,61.0754,4500.0
2014-12-04 09:45:00,82.22,82.24,82.09,82.11,8200.0,61.0754,61.0903,60.9789,60.9937,8200.0
2014-12-04 09:50:00,82.09,82.13,81.97,81.98,6500.0,60.9789,61.0086,60.8897,60.8972,6500.0
2014-12-04 09:55:00,82.0,82.03,81.92,81.96,3700.0,60.912,60.9343,60.8526,60.8823,3700.0
2014-12-04 10:00:00,81.97,82.02,81.88,81.88,4900.0,60.8897,60.9269,60.8229,60.8229,4900.0
2014-12-04 10:05:00,81.88,81.95,81.83,81.88,3400.0,60.8229,60.8749,60.7857,60.8229,3400.0
2014-12-04 10:10:00,81.86,81.96,81.85,81.96,2900.0,60.808,60.8823,60.8006,60.8823,2900.0
2014-12-04 10:15:00,81.93,81.93,81.83,81.91,2900.0,60.86,60.86,60.7857,60.8452,2900.0
2014-12-04 10:20:00,81.93,81.93,81.78,81.81,7100.0,60.86,60.86,60.7486,60.7709,7100.0
2014-12-04 10:25:00,81.79,81.82,81.7,81.7,5000.0,60.756,60.7783,60.6892,60.6892,5000.0
2014-12-04 10:30:00,81.7,81.73,81.67,81.67,5000.0,60.6892,60.7115,60.6669,60.6669,5000.0
2014-12-04 10:35:00,81.65,81.69,81.6,81.64,7900.0,60.652,60.6817,60.6149,60.6446,7900.0
2014-12-04 10:40:00,81.61,81.61,81.44,81.48,16000.0,60.6223,60.6223,60.496,60.5257,16000.0
2014-12-04 10:45:00,81.47,81.52,81.4,81.5,4300.0,60.5183,60.5555,60.4663,60.5406,4300.0
2014-12-04 10:50:00,81.52,81.56,81.52,81.52,3800.0,60.5555,60.5852,60.5555,60.5555,3800.0
2014-12-04 10:55:00,81.51,81.66,81.5,81.62,45000.0,60.548,60.6595,60.5406,60.6297,45000.0
2014-12-04 11:00:00,81.61,81.67,81.56,81.65,6100.0,60.6223,60.6669,60.5852,60.652,6100.0
2014-12-04 11:05:00,81.63,81.65,81.53,81.53,14100.0,60.6372,60.652,60.5629,60.5629,14100.0
2014-12-04 11:10:00,81.53,81.6,81.53,81.56,6900.0,60.5629,60.6149,60.5629,60.5852,6900.0
2014-12-04 11:15:00,81.56,81.56,81.47,81.48,12700.0,60.5852,60.5852,60.5183,60.5257,12700.0
2014-12-04 11:20:00,81.47,81.5,81.44,81.48,8500.0,60.5183,60.5406,60.496,60.5257,8500.0
2014-12-04 11:25:00,81.47,81.48,81.4,81.46,13600.0,60.5183,60.5257,60.4663,60.5109,13600.0
2014-12-04 11:30:00,81.47,81.47,81.37,81.46,19800.0,60.5183,60.5183,60.444,60.5109,19800.0
2014-12-04 11:35:00,81.46,81.54,81.45,81.45,7500.0,60.5109,60.5703,60.5035,60.5035,7500.0
2014-12-04 11:40:00,81.46,81.5,81.39,81.5,15700.0,60.5109,60.5406,60.4589,60.5406,15700.0
2014-12-04 11:45:00,81.47,81.56,81.47,81.54,8900.0,60.5183,60.5852,60.5183,60.5703,8900.0
2014-12-04 11:50:00,81.51,81.55,81.49,81.52,11400.0,60.548,60.5777,60.5332,60.5555,11400.0
2014-12-04 11:55:00,81.51,81.59,81.51,81.59,6400.0,60.548,60.6075,60.548,60.6075,6400.0
2014-12-04 12:00:00,81.6,81.67,81.58,81.67,4600.0,60.6149,60.6669,60.6,60.6669,4600.0
2014-12-04 12:05:00,81.68,81.74,81.65,81.74,19500.0,60.6743,60.7189,60.652,60.7189,19500.0
2014-12-04 12:10:00,81.74,81.74,81.7,81.73,9400.0,60.7189,60.7189,60.6892,60.7115,9400.0
2014-12-04 12:15:00,81.73,81.83,81.71,81.83,10500.0,60.7115,60.7857,60.6966,60.7857,10500.0
2014-12-04 12:20:00,81.83,81.9,81.82,81.88,5700.0,60.7857,60.8377,60.7783,60.8229,5700.0
2014-12-04 12:25:00,81.87,81.96,81.87,81.91,12900.0,60.8155,60.8823,60.8155,60.8452,12900.0
2014-12-04 12:30:00,81.92,82.16,81.86,82.09,22500.0,60.8526,61.0309,60.808,60.9789,22500.0
2014-12-04 12:35:00,82.09,82.12,82.06,82.07,12400.0,60.9789,61.0012,60.9566,60.964,12400.0
2014-12-04 12:40:00,82.07,82.11,82.01,82.06,20100.0,60.964,60.9937,60.9194,60.9566,20100.0
2014-12-04 12:45:00,82.06,82.13,82.06,82.11,7500.0,60.9566,61.0086,60.9566,60.9937,7500.0
2014-12-04 12:50:00,82.12,82.12,82.02,82.07,13000.0,61.0012,61.0012,60.9269,60.964,13000.0
2014-12-04 12:55:00,82.07,82.12,82.04,82.12,10500.0,60.964,61.0012,60.9417,61.0012,10500.0
2014-12-04 13:00:00,82.13,82.17,82.06,82.16,6900.0,61.0086,61.0383,60.9566,61.0309,6900.0
2014-12-04 13:05:00,82.14,82.15,82.1,82.12,4600.0,61.016,61.0234,60.9863,61.0012,4600.0
2014-12-04 13:10:00,82.11,82.12,82.04,82.07,5100.0,60.9937,61.0012,60.9417,60.964,5100.0
2014-12-04 13:15:00,82.07,82.09,82.02,82.02,7700.0,60.964,60.9789,60.9269,60.9269,7700.0
2014-12-04 13:20:00,82.02,82.04,81.96,82.01,29700.0,60.9269,60.9417,60.8823,60.9194,29700.0
2014-12-04 13:25:00,82.01,82.02,81.99,82.01,5900.0,60.9194,60.9269,60.9046,60.9194,5900.0
2014-12-04 13:30:00,82.01,82.11,82.0,82.11,5700.0,60.9194,60.9937,60.912,60.9937,5700.0
2014-12-04 13:35:00,82.11,82.12,81.99,82.02,12300.0,60.9937,61.0012,60.9046,60.9269,12300.0
2014-12-04 13:40:00,82.02,82.09,82.01,82.09,7300.0,60.9269,60.9789,60.9194,60.9789,7300.0
2014-12-04 13:45:00,82.11,82.13,82.08,82.12,7100.0,60.9937,61.0086,60.9714,61.0012,7100.0
2014-12-04 13:50:00,82.12,82.16,82.06,82.06,9100.0,61.0012,61.0309,60.9566,60.9566,9100.0
2014-12-04 13:55:00,82.05,82.08,82.01,82.04,47800.0,60.9492,60.9714,60.9194,60.9417,47800.0
2014-12-04 14:00:00,82.05,82.15,82.05,82.15,9300.0,60.9492,61.0234,60.9492,61.0234,9300.0
2014-12-04 14:05:00,82.15,82.23,82.14,82.23,3800.0,61.0234,61.0829,61.016,61.0829,3800.0
2014-12-04 14:10:00,82.22,82.22,82.19,82.21,3100.0,61.0754,61.0754,61.0532,61.068,3100.0
2014-12-04 14:15:00,82.21,82.21,82.09,82.19,18800.0,61.068,61.068,60.9789,61.0532,18800.0
2014-12-04 14:20:00,82.16,82.17,82.15,82.16,4100.0,61.0309,61.0383,61.0234,61.0309,4100.0
2014-12-04 14:25:00,82.16,82.17,82.14,82.17,9400.0,61.0309,61.0383,61.016,61.0383,9400.0
2014-12-04 14:30:00,82.16,82.16,82.09,82.1,5400.0,61.0309,61.0309,60.9789,60.9863,5400.0
2014-12-04 14:35:00,82.09,82.1,82.05,82.1,10800.0,60.9789,60.9863,60.9492,60.9863,10800.0
2014-12-04 14:40:00,82.11,82.15,82.11,82.14,7000.0,60.9937,61.0234,60.9937,61.016,7000.0
2014-12-04 14:45:00,82.15,82.16,82.11,82.13,11900.0,61.0234,61.0309,60.9937,61.0086,11900.0
2014-12-04 14:50:00,82.13,82.15,82.08,82.15,7000.0,61.0086,61.0234,60.9714,61.0234,7000.0
2014-12-04 14:55:00,82.16,82.17,82.09,82.09,7000.0,61.0309,61.0383,60.9789,60.9789,7000.0
2014-12-04 15:00:00,82.09,82.17,82.08,82.17,8700.0,60.9789,61.0383,60.9714,61.0383,8700.0
2014-12-04 15:05:00,82.18,82.18,82.13,82.16,14200.0,61.0457,61.0457,61.0086,61.0309,14200.0
2014-12-04 15:10:00,82.16,82.17,82.14,82.16,10500.0,61.0309,61.0383,61.016,61.0309,10500.0
2014-12-04 15:15:00,82.17,82.18,82.12,82.13,8400.0,61.0383,61.0457,61.0012,61.0086,8400.0
2014-12-04 15:20:00,82.13,82.13,81.96,81.96,13600.0,61.0086,61.0086,60.8823,60.8823,13600.0
2014-12-04 15:25:00,81.95,82.0,81.93,81.96,13400.0,60.8749,60.912,60.86,60.8823,13400.0
2014-12-04 15:30:00,81.95,82.01,81.92,82.0,8400.0,60.8749,60.9194,60.8526,60.912,8400.0
2014-12-04 15:35:00,82.0,82.07,81.99,82.07,18700.0,60.912,60.964,60.9046,60.964,18700.0
2014-12-04 15:40:00,82.07,82.15,82.07,82.14,32000.0,60.964,61.0234,60.964,61.016,32000.0
2014-12-04 15:45:00,82.15,82.19,82.14,82.17,56600.0,61.0234,61.0532,61.016,61.0383,56600.0
2014-12-04 15:50:00,82.17,82.22,82.16,82.2,20300.0,61.0383,61.0754,61.0309,61.0606,20300.0
2014-12-04 15:55:00,82.21,82.26,82.18,82.22,70000.0,61.068,61.1052,61.0457,61.0754,70000.0
2014-12-05 09:30:00,82.15,82.19,82.06,82.09,17000.0,61.0234,61.0532,60.9566,60.9789,17000.0
2014-12-05 09:35:00,82.07,82.19,82.06,82.08,5700.0,60.964,61.0532,60.9566,60.9714,5700.0
2014-12-05 09:40:00,82.02,82.19,82.01,82.01,11600.0,60.9269,61.0532,60.9194,60.9194,11600.0
2014-12-05 09:45:00,82.01,82.29,81.98,82.29,15500.0,60.9194,61.1274,60.8972,61.1274,15500.0
2014-12-05 09:50:00,82.28,82.42,82.25,82.39,5500.0,61.12,61.224,61.0977,61.2017,5500.0
2014-12-05 09:55:00,82.42,82.48,82.41,82.46,5900.0,61.224,61.2686,61.2166,61.2537,5900.0
2014-12-05 10:00:00,82.47,82.47,82.35,82.37,13900.0,61.2612,61.2612,61.172,61.1869,13900.0
2014-12-05 10:05:00,82.37,82.41,82.34,82.39,6900.0,61.1869,61.2166,61.1646,61.2017,6900.0
2014-12-05 10:10:00,82.37,82.44,82.37,82.41,7000.0,61.1869,61.2389,61.1869,61.2166,7000.0
2014-12-05 10:15:00,82.41,82.56,82.41,82.56,18400.0,61.2166,61.328,61.2166,61.328,18400.0
2014-12-05 10:20:00,82.57,82.57,82.34,82.34,6600.0,61.3354,61.3354,61.1646,61.1646,6600.0
2014-12-05 10:25:00,82.33,82.33,82.28,82.31,5300.0,61.1572,61.1572,61.12,61.1423,5300.0
2014-12-05 10:30:00,82.29,82.33,82.26,82.27,3100.0,61.1274,61.1572,61.1052,61.1126,3100.0
2014-12-05 10:35:00,82.26,82.29,82.26,82.29,4600.0,61.1052,61.1274,61.1052,61.1274,4600.0
2014-12-05 10:40:00,82.28,82.29,82.25,82.27,7400.0,61.12,61.1274,61.0977,61.1126,7400.0
2014-12-05 10:45:00,82.26,82.29,82.25,82.28,3900.0,61.1052,61.1274,61.0977,61.12,3900.0
2014-12-05 10:50:00,82.28,82.29,82.24,82.29,8700.0,61.12,61.1274,61.0903,61.1274,8700.0
2014-12-05 10:55:00,82.29,82.33,82.27,82.32,4200.0,61.1274,61.1572,61.1126,61.1497,4200.0
2014-12-05 11:00:00,82.33,82.35,82.32,82.35,2100.0,61.1572,61.172,61.1497,61.172,2100.0
2014-12-05 11:05:00,82.36,82.4,82.36,82.38,3200.0,61.1794,61.2092,61.1794,61.1943,3200.0
2014-12-05 11:10:00,82.38,82.38,82.3,82.3,4500.0,61.1943,61.1943,61.1349,61.1349,4500.0
2014-12-05 11:15:00,82.3,82.3,82.27,82.29,5200.0,61.1349,61.1349,61.1126,61.1274,5200.0
2014-12-05 11:20:00,82.28,82.33,82.27,82.31,3700.0,61.12,61.1572,61.1126,61.1423,3700.0
2014-12-05 11:25:00,82.31,82.32,82.27,82.32,6000.0,61.1423,61.1497,61.1126,61.1497,6000.0
2014-12-05 11:30:00,82.32,82.32,82.31,82.31,2200.0,61.1497,61.1497,61.1423,61.1423,2200.0
2014-12-05 11:35:00,82.31,82.31,82.29,82.31,12300.0,61.1423,61.1423,61.1274,61.1423,12300.0
2014-12-05 11:40:00,82.32,82.32,82.3,82.32,4100.0,61.1497,61.1497,61.1349,61.1497,4100.0
2014-12-05 11:45:00,82.32,82.33,82.3,82.33,3500.0,61.1497,61.1572,61.1349,61.1572,3500.0
2014-12-05 11:50:00,82.33,82.35,82.3,82.31,8600.0,61.1572,61.172,61.1349,61.1423,8600.0
2014-12-05 11:55:00,82.32,82.34,82.28,82.29,5100.0,61.1497,61.1646,61.12,61.1274,5100.0
2014-12-05 12:00:00,82.3,82.36,82.3,82.34,5100.0,61.1349,61.1794,61.1349,61.1646,5100.0
2014-12-05 12:05:00,82.32,82.33,82.25,82.25,3800.0,61.1497,61.1572,61.0977,61.0977,3800.0
2014-12-05 12:10:00,82.25,82.28,82.22,82.28,4600.0,61.0977,61.12,61.0754,61.12,4600.0
2014-12-05 12:15:00,82.26,82.28,82.25,82.26,3800.0,61.1052,61.12,61.0977,61.1052,3800.0
2014-12-05 12:20:00,82.25,82.28,82.25,82.25,4500.0,61.0977,61.12,61.0977,61.0977,4500.0
2014-12-05 12:25:00,82.26,82.28,82.25,82.27,4100.0,61.1052,61.12,61.0977,61.1126,4100.0
2014-12-05 12:30:00,82.26,82.28,82.25,82.25,5800.0,61.1052,61.12,61.0977,61.0977,5800.0
2014-12-05 12:35:00,82.25,82.3,82.25,82.29,7200.0,61.0977,61.1349,61.0977,61.1274,7200.0
2014-12-05 12:40:00,82.29,82.3,82.19,82.22,14700.0,61.1274,61.1349,61.0532,61.0754,14700.0
2014-12-05 12:45:00,82.23,82.23,82.18,82.2,17800.0,61.0829,61.0829,61.0457,61.0606,17800.0
2014-12-05 12:50:00,82.2,82.21,82.13,82.13,7500.0,61.0606,61.068,61.0086,61.0086,7500.0
2014-12-05 12:55:00,82.12,82.13,82.09,82.09,8500.0,61.0012,61.0086,60.9789,60.9789,8500.0
2014-12-05 13:00:00,82.08,82.14,82.07,82.14,5100.0,60.9714,61.016,60.964,61.016,5100.0
2014-12-05 13:05:00,82.15,82.15,82.08,82.09,3600.0,61.0234,61.0234,60.9714,60.9789,3600.0
2014-12-05 13:10:00,82.1,82.11,82.04,82.04,2500.0,60.9863,60.9937,60.9417,60.9417,2500.0
2014-12-05 13:15:00,82.04,82.04,82.02,82.03,1800.0,60.9417,60.9417,60.9269,60.9343,1800.0
2014-12-05 13:20:00,82.02,82.05,82.0,82.04,3500.0,60.9269,60.9492,60.912,60.9417,3500.0
2014-12-05 13:25:00,82.04,82.08,82.04,82.08,4000.0,60.9417,60.9714,60.9417,60.9714,4000.0
2014-12-05 13:30:00,82.09,82.11,82.07,82.07,2900.0,60.9789,60.9937,60.964,60.964,2900.0
2014-12-05 13:35:00,82.08,82.08,82.04,82.05,3100.0,60.9714,60.9714,60.9417,60.9492,3100.0
2014-12-05 13:40:00,82.04,82.17,82.04,82.17,3900.0,60.9417,61.0383,60.9417,61.0383,3900.0
2014-12-05 13:45:00,82.17,82.17,82.12,82.12,2700.0,61.0383,61.0383,61.0012,61.0012,2700.0
2014-12-05 13:50:00,82.12,82.15,82.12,82.15,4000.0,61.0012,61.0234,61.0012,61.0234,4000.0
2014-12-05 13:55:00,82.15,82.2,82.15,82.17,4600.0,61.0234,61.0606,61.0234,61.0383,4600.0
2014-12-05 14:00:00,82.17,82.19,82.16,82.16,6600.0,61.0383,61.0532,61.0309,61.0309,6600.0
2014-12-05 14:05:00,82.17,82.21,82.17,82.21,3100.0,61.0383,61.068,61.0383,61.068,3100.0
2014-12-05 14:10:00,82.2,82.2,82.17,82.17,2700.0,61.0606,61.0606,61.0383,61.0383,2700.0
2014-12-05 14:15:00,82.17,82.19,82.15,82.15,3300.0,61.0383,61.0532,61.0234,61.0234,3300.0
2014-12-05 14:20:00,82.14,82.18,82.13,82.17,5000.0,61.016,61.0457,61.0086,61.0383,5000.0
2014-12-05 14:25:00,82.16,82.19,82.15,82.19,5700.0,61.0309,61.0532,61.0234,61.0532,5700.0
2014-12-05 14:30:00,82.2,82.2,82.17,82.17,2700.0,61.0606,61.0606,61.0383,61.0383,2700.0
2014-12-05 14:35:00,82.17,82.23,82.17,82.22,6700.0,61.0383,61.0829,61.0383,61.0754,6700.0
2014-12-05 14:40:00,82.23,82.25,82.22,82.24,3500.0,61.0829,61.0977,61.0754,61.0903,3500.0
2014-12-05 14:45:00,82.24,82.25,82.23,82.25,3500.0,61.0903,61.0977,61.0829,61.0977,3500.0
2014-12-05 14:50:00,82.25,82.25,82.18,82.18,8400.0,61.0977,61.0977,61.0457,61.0457,8400.0
2014-12-05 14:55:00,82.17,82.21,82.13,82.21,7700.0,61.0383,61.068,61.0086,61.068,7700.0
2014-12-05 15:00:00,82.22,82.23,82.18,82.22,10100.0,61.0754,61.0829,61.0457,61.0754,10100.0
2014-12-05 15:05:00,82.22,82.24,82.2,82.21,8800.0,61.0754,61.0903,61.0606,61.068,8800.0
2014-12-05 15:10:00,82.21,82.22,82.14,82.14,8500.0,61.068,61.0754,61.016,61.016,8500.0
2014-12-05 15:15:00,82.14,82.15,82.11,82.15,6400.0,61.016,61.0234,60.9937,61.0234,6400.0
2014-12-05 15:20:00,82.14,82.14,82.04,82.05,11800.0,61.016,61.016,60.9417,60.9492,11800.0
2014-12-05 15:25:00,82.04,82.1,82.04,82.09,7400.0,60.9417,60.9863,60.9417,60.9789,7400.0
2014-12-05 15:30:00,82.1,82.1,82.03,82.03,8500.0,60.9863,60.9863,60.9343,60.9343,8500.0
2014-12-05 15:35:00,82.03,82.06,82.02,82.02,11300.0,60.9343,60.9566,60.9269,60.9269,11300.0
2014-12-05 15:40:00,82.01,82.06,82.0,82.03,13500.0,60.9194,60.9566,60.912,60.9343,13500.0
2014-12-05 15:45:00,82.04,82.1,82.0,82.02,45100.0,60.9417,60.9863,60.912,60.9269,45100.0
2014-12-05 15:50:00,82.02,82.1,82.02,82.1,36100.0,60.9269,60.9863,60.9269,60.9863,36100.0
2014-12-05 15:55:00,82.1,82.26,82.1,82.23,46500.0,60.9863,61.1052,60.9863,61.0829,46500.0
2014-12-08 09:30:00,82.25,82.52,82.25,82.31,28500.0,61.0977,61.2983,61.0977,61.1423,28500.0
2014-12-08 09:35:00,82.31,82.38,82.18,82.24,12800.0,61.1423,61.1943,61.0457,61.0903,12800.0
2014-12-08 09:40:00,82.24,82.47,82.21,82.47,9600.0,61.0903,61.2612,61.068,61.2612,9600.0
2014-12-08 09:45:00,82.42,82.59,82.38,82.58,6200.0,61.224,61.3503,61.1943,61.3429,6200.0
2014-12-08 09:50:00,82.55,82.61,82.47,82.6,9400.0,61.3206,61.3651,61.2612,61.3577,9400.0
2014-12-08 09:55:00,82.6,82.6,82.53,82.54,4000.0,61.3577,61.3577,61.3057,61.3131,4000.0
2014-12-08 10:00:00,82.56,82.59,82.55,82.59,5800.0,61.328,61.3503,61.3206,61.3503,5800.0
2014-12-08 10:05:00,82.61,82.7,82.59,82.7,4900.0,61.3651,61.432,61.3503,61.432,4900.0
2014-12-08 10:10:00,82.68,82.77,82.67,82.77,10400.0,61.4171,61.484,61.4097,61.484,10400.0
2014-12-08 10:15:00,82.76,82.77,82.71,82.76,5500.0,61.4766,61.484,61.4394,61.4766,5500.0
2014-12-08 10:20:00,82.76,82.91,82.76,82.91,5300.0,61.4766,61.588,61.4766,61.588,5300.0
2014-12-08 10:25:00,82.94,83.0,82.91,83.0,7200.0,61.6103,61.6549,61.588,61.6549,7200.0
2014-12-08 10:30:00,82.98,83.05,82.97,83.03,7900.0,61.64,61.692,61.6326,61.6771,7900.0
2014-12-08 10:35:00,83.05,83.05,82.99,82.99,4300.0,61.692,61.692,61.6474,61.6474,4300.0
2014-12-08 10:40:00,82.99,83.0,82.96,83.0,5700.0,61.6474,61.6549,61.6251,61.6549,5700.0
2014-12-08 10:45:00,83.02,83.06,83.02,83.02,4200.0,61.6697,61.6994,61.6697,61.6697,4200.0
2014-12-08 10:50:00,83.02,83.04,83.0,83.04,6300.0,61.6697,61.6846,61.6549,61.6846,6300.0
2014-12-08 10:55:00,83.03,83.12,83.02,83.12,9900.0,61.6771,61.744,61.6697,61.744,9900.0
2014-12-08 11:00:00,83.11,83.16,83.11,83.16,7400.0,61.7366,61.7737,61.7366,61.7737,7400.0
2014-12-08 11:05:00,83.15,83.17,83.01,83.09,9700.0,61.7663,61.7811,61.6623,61.7217,9700.0
2014-12-08 11:10:00,83.1,83.1,83.02,83.05,11300.0,61.7291,61.7291,61.6697,61.692,11300.0
2014-12-08 11:15:00,83.04,83.05,83.01,83.05,8000.0,61.6846,61.692,61.6623,61.692,8000.0
2014-12-08 11:20:00,83.06,83.09,83.05,83.07,21300.0,61.6994,61.7217,61.692,61.7068,21300.0
2014-12-08 11:25:00,83.07,83.08,83.01,83.03,18800.0,61.7068,61.7143,61.6623,61.6771,18800.0
2014-12-08 11:30:00,83.05,83.08,83.01,83.08,22200.0,61.692,61.7143,61.6623,61.7143,22200.0
2014-12-08 11:35:00,83.08,83.14,83.06,83.13,6900.0,61.7143,61.7588,61.6994,61.7514,6900.0
2014-12-08 11:40:00,83.13,83.18,83.09,83.18,9900.0,61.7514,61.7886,61.7217,61.7886,9900.0
2014-12-08 11:45:00,83.18,83.28,83.18,83.26,26800.0,61.7886,61.8628,61.7886,61.848,26800.0
2014-12-08 11:50:00,83.25,83.36,83.25,83.3,24300.0,61.8406,61.9223,61.8406,61.8777,24300.0
2014-12-08 11:55:00,83.31,83.32,83.19,83.19,14000.0,61.8851,61.8926,61.796,61.796,14000.0
2014-12-08 12:00:00,83.19,83.19,83.13,83.13,6000.0,61.796,61.796,61.7514,61.7514,6000.0
2014-12-08 12:05:00,83.13,83.13,83.08,83.1,3800.0,61.7514,61.7514,61.7143,61.7291,3800.0
2014-12-08 12:10:00,83.07,83.07,82.91,82.91,4600.0,61.7068,61.7068,61.588,61.588,4600.0
2014-12-08 12:15:00,82.9,82.9,82.79,82.87,13100.0,61.5806,61.5806,61.4989,61.5583,13100.0
2014-12-08 12:20:00,82.86,82.86,82.77,82.78,14800.0,61.5509,61.5509,61.484,61.4914,14800.0
2014-12-08 12:25:00,82.77,82.79,82.72,82.77,9500.0,61.484,61.4989,61.4469,61.484,9500.0
2014-12-08 12:30:00,82.75,82.84,82.74,82.8,11100.0,61.4691,61.536,61.4617,61.5063,11100.0
2014-12-08 12:35:00,82.81,82.91,82.8,82.91,10600.0,61.5137,61.588,61.5063,61.588,10600.0
2014-12-08 12:40:00,82.91,82.93,82.89,82.93,4700.0,61.588,61.6029,61.5731,61.6029,4700.0
2014-12-08 12:45:00,82.9,82.96,82.88,82.95,9000.0,61.5806,61.6251,61.5657,61.6177,9000.0
2014-12-08 12:50:00,82.97,82.98,82.93,82.94,4900.0,61.6326,61.64,61.6029,61.6103,4900.0
2014-12-08 12:55:00,82.95,82.95,82.87,82.89,8900.0,61.6177,61.6177,61.5583,61.5731,8900.0
2014-12-08 13:00:00,82.87,82.9,82.82,82.9,13600.0,61.5583,61.5806,61.5211,61.5806,13600.0
2014-12-08 13:05:00,82.9,83.0,82.88,82.94,6400.0,61.5806,61.6549,61.5657,61.6103,6400.0
2014-12-08 13:10:00,82.93,82.97,82.91,82.95,6300.0,61.6029,61.6326,61.588,61.6177,6300.0
2014-12-08 13:15:00,82.93,82.93,82.87,82.87,6800.0,61.6029,61.6029,61.5583,61.5583,6800.0
2014-12-08 13:20:00,82.87,82.87,82.75,82.76,6500.0,61.5583,61.5583,61.4691,61.4766,6500.0
2014-12-08 13:25:00,82.75,82.76,82.72,82.72,9300.0,61.4691,61.4766,61.4469,61.4469,9300.0
2014-12-08 13:30:00,82.71,82.72,82.64,82.66,8800.0,61.4394,61.4469,61.3874,61.4023,8800.0
2014-12-08 13:35:00,82.64,82.64,82.56,82.61,8100.0,61.3874,61.3874,61.328,61.3651,8100.0
2014-12-08 13:40:00,82.58,82.58,82.46,82.5,6500.0,61.3429,61.3429,61.2537,61.2834,6500.0
2014-12-08 13:45:00,82.46,82.55,82.46,82.52,5000.0,61.2537,61.3206,61.2537,61.2983,5000.0
2014-12-08 13:50:00,82.52,82.62,82.51,82.6,6900.0,61.2983,61.3726,61.2909,61.3577,6900.0
2014-12-08 13:55:00,82.59,82.62,82.52,82.52,3200.0,61.3503,61.3726,61.2983,61.2983,3200.0
2014-12-08 14:00:00,82.52,82.52,82.42,82.46,5700.0,61.2983,61.2983,61.224,61.2537,5700.0
2014-12-08 14:05:00,82.43,82.56,82.43,82.56,4700.0,61.2314,61.328,61.2314,61.328,4700.0
2014-12-08 14:10:00,82.55,82.55,82.41,82.44,6100.0,61.3206,61.3206,61.2166,61.2389,6100.0
2014-12-08 14:15:00,82.42,82.48,82.42,82.48,6100.0,61.224,61.2686,61.224,61.2686,6100.0
2014-12-08 14:20:00,82.48,82.56,82.48,82.56,9500.0,61.2686,61.328,61.2686,61.328,9500.0
2014-12-08 14:25:00,82.55,82.64,82.55,82.64,4200.0,61.3206,61.3874,61.3206,61.3874,4200.0
2014-12-08 14:30:00,82.64,82.71,82.63,82.68,7800.0,61.3874,61.4394,61.38,61.4171,7800.0
2014-12-08 14:35:00,82.68,82.76,82.65,82.73,13200.0,61.4171,61.4766,61.3949,61.4543,13200.0
2014-12-08 14:40:00,82.73,82.75,82.72,82.73,5900.0,61.4543,61.4691,61.4469,61.4543,5900.0
2014-12-08 14:45:00,82.71,82.75,82.71,82.74,8700.0,61.4394,61.4691,61.4394,61.4617,8700.0
2014-12-08 14:50:00,82.74,82.77,82.72,82.77,7700.0,61.4617,61.484,61.4469,61.484,7700.0
2014-12-08 14:55:00,82.77,82.81,82.77,82.78,6100.0,61.484,61.5137,61.484,61.4914,6100.0
2014-12-08 15:00:00,82.77,82.78,82.72,82.75,8300.0,61.484,61.4914,61.4469,61.4691,8300.0
2014-12-08 15:05:00,82.75,82.78,82.71,82.76,10300.0,61.4691,61.4914,61.4394,61.4766,10300.0
2014-12-08 15:10:00,82.76,82.79,82.72,82.74,7300.0,61.4766,61.4989,61.4469,61.4617,7300.0
2014-12-08 15:15:00,82.73,82.75,82.65,82.65,13200.0,61.4543,61.4691,61.3949,61.3949,13200.0
2014-12-08 15:20:00,82.64,82.74,82.62,82.7,15900.0,61.3874,61.4617,61.3726,61.432,15900.0
2014-12-08 15:25:00,82.71,82.77,82.71,82.73,12400.0,61.4394,61.484,61.4394,61.4543,12400.0
2014-12-08 15:30:00,82.75,82.75,82.62,82.62,13400.0,61.4691,61.4691,61.3726,61.3726,13400.0
2014-12-08 15:35:00,82.63,82.64,82.56,82.56,36200.0,61.38,61.3874,61.328,61.328,36200.0
2014-12-08 15:40:00,82.56,82.61,82.52,82.59,17200.0,61.328,61.3651,61.2983,61.3503,17200.0
2014-12-08 15:45:00,82.59,82.59,82.47,82.48,29100.0,61.3503,61.3503,61.2612,61.2686,29100.0
2014-12-08 15:50:00,82.46,82.55,82.45,82.55,39300.0,61.2537,61.3206,61.2463,61.3206,39300.0
2014-12-08 15:55:00,82.53,82.58,82.48,82.49,164000.0,61.3057,61.3429,61.2686,61.276,164000.0
2014-12-09 09:30:00,81.57,81.91,81.56,81.88,35600.0,60.5926,60.8452,60.5852,60.8229,35600.0
2014-12-09 09:35:00,81.79,81.81,81.44,81.59,15600.0,60.756,60.7709,60.496,60.6075,15600.0
2014-12-09 09:40:00,81.53,81.54,81.32,81.32,11600.0,60.5629,60.5703,60.4069,60.4069,11600.0
2014-12-09 09:45:00,81.32,81.33,81.21,81.3,37400.0,60.4069,60.4143,60.3252,60.392,37400.0
2014-12-09 09:50:00,81.32,81.44,81.25,81.27,9600.0,60.4069,60.496,60.3549,60.3698,9600.0
2014-12-09 09:55:00,81.25,81.31,81.24,81.26,7700.0,60.3549,60.3995,60.3475,60.3623,7700.0
2014-12-09 10:00:00,81.29,81.34,81.22,81.23,21600.0,60.3846,60.4218,60.3326,60.34,21600.0
2014-12-09 10:05:00,81.25,81.33,81.25,81.28,5700.0,60.3549,60.4143,60.3549,60.3772,5700.0
2014-12-09 10:10:00,81.33,81.35,81.21,81.25,13300.0,60.4143,60.4292,60.3252,60.3549,13300.0
2014-12-09 10:15:00,81.26,81.35,81.23,81.35,13300.0,60.3623,60.4292,60.34,60.4292,13300.0
2014-12-09 10:20:00,81.35,81.46,81.34,81.42,7000.0,60.4292,60.5109,60.4218,60.4812,7000.0
2014-12-09 10:25:00,81.42,81.44,81.29,81.29,11000.0,60.4812,60.496,60.3846,60.3846,11000.0
2014-12-09 10:30:00,81.33,81.33,81.2,81.25,5200.0,60.4143,60.4143,60.3178,60.3549,5200.0
2014-12-09 10:35:00,81.25,81.34,81.21,81.32,11000.0,60.3549,60.4218,60.3252,60.4069,11000.0
2014-12-09 10:40:00,81.33,81.5,81.31,81.47,10600.0,60.4143,60.5406,60.3995,60.5183,10600.0
2014-12-09 10:45:00,81.47,81.68,81.47,81.65,9100.0,60.5183,60.6743,60.5183,60.652,9100.0
2014-12-09 10:50:00,81.66,81.67,81.61,81.65,7200.0,60.6595,60.6669,60.6223,60.652,7200.0
2014-12-09 10:55:00,81.66,81.7,81.56,81.56,9800.0,60.6595,60.6892,60.5852,60.5852,9800.0
2014-12-09 11:00:00,81.56,81.59,81.35,81.36,14600.0,60.5852,60.6075,60.4292,60.4366,14600.0
2014-12-09 11:05:00,81.37,81.37,81.21,81.21,13500.0,60.444,60.444,60.3252,60.3252,13500.0
2014-12-09 11:10:00,81.23,81.35,81.13,81.16,18100.0,60.34,60.4292,60.2658,60.288,18100.0
2014-12-09 11:15:00,81.16,81.22,81.15,81.18,15300.0,60.288,60.3326,60.2806,60.3029,15300.0
2014-12-09 11:20:00,81.2,81.25,81.12,81.18,16800.0,60.3178,60.3549,60.2583,60.3029,16800.0
2014-12-09 11:25:00,81.19,81.26,81.19,81.2,13300.0,60.3103,60.3623,60.3103,60.3178,13300.0
2014-12-09 11:30:00,81.21,81.23,81.12,81.13,14400.0,60.3252,60.34,60.2583,60.2658,14400.0
2014-12-09 11:35:00,81.14,81.22,81.12,81.21,11400.0,60.2732,60.3326,60.2583,60.3252,11400.0
2014-12-09 11:40:00,81.22,81.25,81.17,81.2,16500.0,60.3326,60.3549,60.2955,60.3178,16500.0
2014-12-09 11:45:00,81.18,81.18,81.01,81.03,17300.0,60.3029,60.3029,60.1766,60.1915,17300.0
2014-12-09 11:50:00,81.07,81.1,81.04,81.04,5400.0,60.2212,60.2435,60.1989,60.1989,5400.0
2014-12-09 11:55:00,81.05,81.09,81.01,81.04,14500.0,60.2063,60.236,60.1766,60.1989,14500.0
2014-12-09 12:00:00,81.04,81.07,81.01,81.04,5800.0,60.1989,60.2212,60.1766,60.1989,5800.0
2014-12-09 12:05:00,81.06,81.13,81.06,81.11,8500.0,60.2138,60.2658,60.2138,60.2509,8500.0
2014-12-09 12:10:00,81.11,81.23,81.11,81.23,7600.0,60.2509,60.34,60.2509,60.34,7600.0
2014-12-09 12:15:00,81.24,81.25,81.13,81.16,7600.0,60.3475,60.3549,60.2658,60.288,7600.0
2014-12-09 12:20:00,81.17,81.19,81.1,81.13,7800.0,60.2955,60.3103,60.2435,60.2658,7800.0
2014-12-09 12:25:00,81.13,81.25,81.12,81.25,12000.0,60.2658,60.3549,60.2583,60.3549,12000.0
2014-12-09 12:30:00,81.26,81.26,81.17,81.23,11000.0,60.3623,60.3623,60.2955,60.34,11000.0
2014-12-09 12:35:00,81.23,81.27,81.17,81.27,14100.0,60.34,60.3698,60.2955,60.3698,14100.0
2014-12-09 12:40:00,81.26,81.28,81.16,81.17,53800.0,60.3623,60.3772,60.288,60.2955,53800.0
2014-12-09 12:45:00,81.17,81.19,81.1,81.12,12500.0,60.2955,60.3103,60.2435,60.2583,12500.0
2014-12-09 12:50:00,81.13,81.23,81.12,81.22,15200.0,60.2658,60.34,60.2583,60.3326,15200.0
2014-12-09 12:55:00,81.22,81.24,81.2,81.24,10500.0,60.3326,60.3475,60.3178,60.3475,10500.0
2014-12-09 13:00:00,81.23,81.26,81.22,81.26,19900.0,60.34,60.3623,60.3326,60.3623,19900.0
2014-12-09 13:05:00,81.26,81.29,81.24,81.29,20700.0,60.3623,60.3846,60.3475,60.3846,20700.0
2014-12-09 13:10:00,81.29,81.3,81.24,81.27,33000.0,60.3846,60.392,60.3475,60.3698,33000.0
2014-12-09 13:15:00,81.27,81.28,81.21,81.22,14100.0,60.3698,60.3772,60.3252,60.3326,14100.0
2014-12-09 13:20:00,81.23,81.25,81.23,81.24,10200.0,60.34,60.3549,60.34,60.3475,10200.0
2014-12-09 13:25:00,81.25,81.25,81.17,81.19,6600.0,60.3549,60.3549,60.2955,60.3103,6600.0
2014-12-09 13:30:00,81.18,81.31,81.18,81.31,9000.0,60.3029,60.3995,60.3029,60.3995,9000.0
2014-12-09 13:35:00,81.33,81.35,81.26,81.28,20300.0,60.4143,60.4292,60.3623,60.3772,20300.0
2014-12-09 13:40:00,81.27,81.3,81.22,81.24,7100.0,60.3698,60.392,60.3326,60.3475,7100.0
2014-12-09 13:45:00,81.25,81.25,81.21,81.23,4500.0,60.3549,60.3549,60.3252,60.34,4500.0
2014-12-09 13:50:00,81.23,81.23,81.15,81.17,7300.0,60.34,60.34,60.2806,60.2955,7300.0
2014-12-09 13:55:00,81.17,81.17,81.1,81.11,12100.0,60.2955,60.2955,60.2435,60.2509,12100.0
2014-12-09 14:00:00,81.11,81.15,81.1,81.1,8100.0,60.2509,60.2806,60.2435,60.2435,8100.0
2014-12-09 14:05:00,81.1,81.22,81.09,81.18,27400.0,60.2435,60.3326,60.236,60.3029,27400.0
2014-12-09 14:10:00,81.19,81.22,81.08,81.11,14200.0,60.3103,60.3326,60.2286,60.2509,14200.0
2014-12-09 14:15:00,81.11,81.15,81.06,81.13,13200.0,60.2509,60.2806,60.2138,60.2658,13200.0
2014-12-09 14:20:00,81.15,81.18,81.12,81.15,14200.0,60.2806,60.3029,60.2583,60.2806,14200.0
2014-12-09 14:25:00,81.15,81.16,81.11,81.11,9300.0,60.2806,60.288,60.2509,60.2509,9300.0
2014-12-09 14:30:00,81.11,81.13,81.02,81.02,12000.0,60.2509,60.2658,60.184,60.184,12000.0
2014-12-09 14:35:00,81.04,81.09,81.04,81.08,5400.0,60.1989,60.236,60.1989,60.2286,5400.0
2014-12-09 14:40:00,81.07,81.12,81.04,81.09,9800.0,60.2212,60.2583,60.1989,60.236,9800.0
2014-12-09 14:45:00,81.09,81.14,81.07,81.1,6800.0,60.236,60.2732,60.2212,60.2435,6800.0
2014-12-09 14:50:00,81.12,81.15,81.06,81.07,11300.0,60.2583,60.2806,60.2138,60.2212,11300.0
2014-12-09 14:55:00,81.07,81.08,81.04,81.07,14200.0,60.2212,60.2286,60.1989,60.2212,14200.0
2014-12-09 15:00:00,81.07,81.18,81.07,81.17,25500.0,60.2212,60.3029,60.2212,60.2955,25500.0
2014-12-09 15:05:00,81.16,81.18,81.09,81.11,15500.0,60.288,60.3029,60.236,60.2509,15500.0
2014-12-09 15:10:00,81.12,81.14,81.08,81.14,11600.0,60.2583,60.2732,60.2286,60.2732,11600.0
2014-12-09 15:15:00,81.14,81.19,81.13,81.15,16500.0,60.2732,60.3103,60.2658,60.2806,16500.0
2014-12-09 15:20:00,81.16,81.18,81.13,81.15,13900.0,60.288,60.3029,60.2658,60.2806,13900.0
2014-12-09 15:25:00,81.15,81.18,81.08,81.08,25000.0,60.2806,60.3029,60.2286,60.2286,25000.0
2014-12-09 15:30:00,81.08,81.11,81.02,81.11,19100.0,60.2286,60.2509,60.184,60.2509,19100.0
2014-12-09 15:35:00,81.11,81.17,81.1,81.13,23700.0,60.2509,60.2955,60.2435,60.2658,23700.0
2014-12-09 15:40:00,81.13,81.21,81.13,81.19,29600.0,60.2658,60.3252,60.2658,60.3103,29600.0
2014-12-09 15:45:00,81.19,81.29,81.17,81.29,33800.0,60.3103,60.3846,60.2955,60.3846,33800.0
2014-12-09 15:50:00,81.29,81.33,81.26,81.33,34200.0,60.3846,60.4143,60.3623,60.4143,34200.0
2014-12-09 15:55:00,81.32,81.33,81.25,81.28,88000.0,60.4069,60.4143,60.3549,60.3772,88000.0
2014-12-10 09:30:00,81.39,81.7,81.25,81.53,60300.0,60.4589,60.6892,60.3549,60.5629,60300.0
2014-12-10 09:35:00,81.51,81.8,81.39,81.67,37100.0,60.548,60.7635,60.4589,60.6669,37100.0
2014-12-10 09:40:00,81.67,81.87,81.51,81.54,34100.0,60.6669,60.8155,60.548,60.5703,34100.0
2014-12-10 09:45:00,81.56,81.57,81.47,81.52,23300.0,60.5852,60.5926,60.5183,60.5555,23300.0
2014-12-10 09:50:00,81.51,81.59,81.49,81.57,35600.0,60.548,60.6075,60.5332,60.5926,35600.0
2014-12-10 09:55:00,81.58,81.61,81.51,81.52,39900.0,60.6,60.6223,60.548,60.5555,39900.0
2014-12-10 10:00:00,81.51,81.66,81.33,81.53,119600.0,60.548,60.6595,60.4143,60.5629,119600.0
2014-12-10 10:05:00,81.55,81.59,81.47,81.48,11100.0,60.5777,60.6075,60.5183,60.5257,11100.0
2014-12-10 10:10:00,81.49,81.51,81.43,81.5,8700.0,60.5332,60.548,60.4886,60.5406,8700.0
2014-12-10 10:15:00,81.5,81.53,81.45,81.45,9500.0,60.5406,60.5629,60.5035,60.5035,9500.0
2014-12-10 10:20:00,81.46,81.49,81.4,81.4,10700.0,60.5109,60.5332,60.4663,60.4663,10700.0
2014-12-10 10:25:00,81.4,81.44,81.37,81.41,16400.0,60.4663,60.496,60.444,60.4738,16400.0
2014-12-10 10:30:00,81.41,81.42,81.24,81.28,18400.0,60.4738,60.4812,60.3475,60.3772,18400.0
2014-12-10 10:35:00,81.29,81.36,81.24,81.36,13600.0,60.3846,60.4366,60.3475,60.4366,13600.0
2014-12-10 10:40:00,81.35,81.45,81.34,81.45,12000.0,60.4292,60.5035,60.4218,60.5035,12000.0
2014-12-10 10:45:00,81.44,81.52,81.43,81.48,12400.0,60.496,60.5555,60.4886,60.5257,12400.0
2014-12-10 10:50:00,81.48,81.7,81.46,81.7,13800.0,60.5257,60.6892,60.5109,60.6892,13800.0
2014-12-10 10:55:00,81.69,81.79,81.69,81.79,9000.0,60.6817,60.756,60.6817,60.756,9000.0
2014-12-10 11:00:00,81.8,81.82,81.74,81.81,12000.0,60.7635,60.7783,60.7189,60.7709,12000.0
2014-12-10 11:05:00,81.81,81.87,81.68,81.68,25700.0,60.7709,60.8155,60.6743,60.6743,25700.0
2014-12-10 11:10:00,81.68,81.81,81.61,81.81,26700.0,60.6743,60.7709,60.6223,60.7709,26700.0
2014-12-10 11:15:00,81.8,81.8,81.74,81.76,28500.0,60.7635,60.7635,60.7189,60.7337,28500.0
2014-12-10 11:20:00,81.75,81.77,81.65,81.66,12600.0,60.7263,60.7412,60.652,60.6595,12600.0
2014-12-10 11:25:00,81.65,81.65,81.42,81.42,13700.0,60.652,60.652,60.4812,60.4812,13700.0
2014-12-10 11:30:00,81.43,81.43,81.37,81.4,15800.0,60.4886,60.4886,60.444,60.4663,15800.0
2014-12-10 11:35:00,81.4,81.4,81.27,81.36,11600.0,60.4663,60.4663,60.3698,60.4366,11600.0
2014-12-10 11:40:00,81.36,81.36,81.27,81.28,7200.0,60.4366,60.4366,60.3698,60.3772,7200.0
2014-12-10 11:45:00,81.27,81.37,81.26,81.37,9800.0,60.3698,60.444,60.3623,60.444,9800.0
2014-12-10 11:50:00,81.37,81.53,81.37,81.51,13200.0,60.444,60.5629,60.444,60.548,13200.0
2014-12-10 11:55:00,81.52,81.56,81.51,81.53,10900.0,60.5555,60.5852,60.548,60.5629,10900.0
2014-12-10 12:00:00,81.52,81.52,81.4,81.45,14900.0,60.5555,60.5555,60.4663,60.5035,14900.0
2014-12-10 12:05:00,81.44,81.52,81.4,81.4,10600.0,60.496,60.5555,60.4663,60.4663,10600.0
2014-12-10 12:10:00,81.41,81.41,81.29,81.32,15100.0,60.4738,60.4738,60.3846,60.4069,15100.0
2014-12-10 12:15:00,81.32,81.32,81.14,81.17,13700.0,60.4069,60.4069,60.2732,60.2955,13700.0
2014-12-10 12:20:00,81.16,81.29,81.14,81.29,11600.0,60.288,60.3846,60.2732,60.3846,11600.0
2014-12-10 12:25:00,81.29,81.32,81.23,81.24,11600.0,60.3846,60.4069,60.34,60.3475,11600.0
2014-12-10 12:30:00,81.24,81.3,81.21,81.24,14200.0,60.3475,60.392,60.3252,60.3475,14200.0
2014-12-10 12:35:00,81.24,81.28,81.15,81.15,13500.0,60.3475,60.3772,60.2806,60.2806,13500.0
2014-12-10 12:40:00,81.17,81.26,81.17,81.22,8600.0,60.2955,60.3623,60.2955,60.3326,8600.0
2014-12-10 12:45:00,81.24,81.33,81.24,81.31,8100.0,60.3475,60.4143,60.3475,60.3995,8100.0
2014-12-10 12:50:00,81.31,81.38,81.31,81.34,8900.0,60.3995,60.4515,60.3995,60.4218,8900.0
2014-12-10 12:55:00,81.33,81.35,81.25,81.32,9100.0,60.4143,60.4292,60.3549,60.4069,9100.0
2014-12-10 13:00:00,81.32,81.36,81.32,81.33,6300.0,60.4069,60.4366,60.4069,60.4143,6300.0
2014-12-10 13:05:00,81.32,81.35,81.28,81.31,7800.0,60.4069,60.4292,60.3772,60.3995,7800.0
2014-12-10 13:10:00,81.32,81.43,81.32,81.39,8400.0,60.4069,60.4886,60.4069,60.4589,8400.0
2014-12-10 13:15:00,81.38,81.43,81.33,81.41,9000.0,60.4515,60.4886,60.4143,60.4738,9000.0
2014-12-10 13:20:00,81.39,81.39,81.29,81.29,4900.0,60.4589,60.4589,60.3846,60.3846,4900.0
2014-12-10 13:25:00,81.29,81.34,81.28,81.3,7300.0,60.3846,60.4218,60.3772,60.392,7300.0
2014-12-10 13:30:00,81.32,81.34,81.24,81.24,7300.0,60.4069,60.4218,60.3475,60.3475,7300.0
2014-12-10 13:35:00,81.24,81.27,81.24,81.26,4500.0,60.3475,60.3698,60.3475,60.3623,4500.0
2014-12-10 13:40:00,81.26,81.28,81.2,81.26,5900.0,60.3623,60.3772,60.3178,60.3623,5900.0
2014-12-10 13:45:00,81.25,81.25,81.01,81.01,10400.0,60.3549,60.3549,60.1766,60.1766,10400.0
2014-12-10 13:50:00,81.0,81.09,80.92,81.05,12400.0,60.1692,60.236,60.1098,60.2063,12400.0
2014-12-10 13:55:00,81.03,81.07,81.0,81.02,10600.0,60.1915,60.2212,60.1692,60.184,10600.0
2014-12-10 14:00:00,81.03,81.11,80.97,81.1,10600.0,60.1915,60.2509,60.1469,60.2435,10600.0
2014-12-10 14:05:00,81.11,81.15,81.07,81.11,7000.0,60.2509,60.2806,60.2212,60.2509,7000.0
2014-12-10 14:10:00,81.08,81.08,80.98,81.03,9100.0,60.2286,60.2286,60.1543,60.1915,9100.0
2014-12-10 14:15:00,81.01,81.1,81.01,81.1,5400.0,60.1766,60.2435,60.1766,60.2435,5400.0
2014-12-10 14:20:00,81.09,81.09,80.81,80.84,12300.0,60.236,60.236,60.0281,60.0503,12300.0
2014-12-10 14:25:00,80.81,80.86,80.76,80.79,10700.0,60.0281,60.0652,59.9909,60.0132,10700.0
2014-12-10 14:30:00,80.77,80.79,80.71,80.79,18900.0,59.9983,60.0132,59.9538,60.0132,18900.0
2014-12-10 14:35:00,80.78,80.79,80.62,80.63,15100.0,60.0058,60.0132,59.8869,59.8943,15100.0
2014-12-10 14:40:00,80.63,80.73,80.61,80.69,17200.0,59.8943,59.9686,59.8795,59.9389,17200.0
2014-12-10 14:45:00,80.68,80.68,80.62,80.66,11900.0,59.9315,59.9315,59.8869,59.9166,11900.0
2014-12-10 14:50:00,80.64,80.64,80.54,80.58,16600.0,59.9018,59.9018,59.8275,59.8572,16600.0
2014-12-10 14:55:00,80.56,80.56,80.39,80.39,14500.0,59.8423,59.8423,59.7161,59.7161,14500.0
2014-12-10 15:00:00,80.38,80.46,80.37,80.4,15000.0,59.7086,59.7681,59.7012,59.7235,15000.0
2014-12-10 15:05:00,80.41,80.57,80.36,80.55,19400.0,59.7309,59.8498,59.6938,59.8349,19400.0
2014-12-10 15:10:00,80.54,80.64,80.54,80.63,8700.0,59.8275,59.9018,59.8275,59.8943,8700.0
2014-12-10 15:15:00,80.62,80.74,80.55,80.73,18900.0,59.8869,59.9761,59.8349,59.9686,18900.0
2014-12-10 15:20:00,80.73,80.77,80.71,80.73,18200.0,59.9686,59.9983,59.9538,59.9686,18200.0
2014-12-10 15:25:00,80.72,80.73,80.63,80.64,17500.0,59.9612,59.9686,59.8943,59.9018,17500.0
2014-12-10 15:30:00,80.64,80.76,80.63,80.76,19900.0,59.9018,59.9909,59.8943,59.9909,19900.0
2014-12-10 15:35:00,80.75,80.77,80.64,80.68,18600.0,59.9835,59.9983,59.9018,59.9315,18600.0
2014-12-10 15:40:00,80.67,80.68,80.46,80.5,19300.0,59.9241,59.9315,59.7681,59.7978,19300.0
2014-12-10 15:45:00,80.51,80.53,80.39,80.44,44200.0,59.8052,59.8201,59.7161,59.7532,44200.0
2014-12-10 15:50:00,80.43,80.53,80.39,80.52,53200.0,59.7458,59.8201,59.7161,59.8126,53200.0
2014-12-10 15:55:00,80.53,80.64,80.45,80.49,92100.0,59.8201,59.9018,59.7606,59.7903,92100.0
2014-12-11 09:30:00,80.84,81.5,80.84,81.5,17700.0,60.0503,60.5406,60.0503,60.5406,17700.0
2014-12-11 09:35:00,81.56,81.57,81.3,81.39,4200.0,60.5852,60.5926,60.392,60.4589,4200.0
2014-12-11 09:40:00,81.54,81.79,81.54,81.54,11000.0,60.5703,60.756,60.5703,60.5703,11000.0
2014-12-11 09:45:00,81.48,81.49,81.37,81.42,7400.0,60.5257,60.5332,60.444,60.4812,7400.0
2014-12-11 09:50:00,81.42,81.51,81.36,81.46,6300.0,60.4812,60.548,60.4366,60.5109,6300.0
2014-12-11 09:55:00,81.47,81.55,81.47,81.5,1700.0,60.5183,60.5777,60.5183,60.5406,1700.0
2014-12-11 10:00:00,81.46,81.51,81.4,81.51,5800.0,60.5109,60.548,60.4663,60.548,5800.0
2014-12-11 10:05:00,81.49,81.53,81.43,81.53,7500.0,60.5332,60.5629,60.4886,60.5629,7500.0
2014-12-11 10:10:00,81.49,81.52,81.41,81.46,9200.0,60.5332,60.5555,60.4738,60.5109,9200.0
2014-12-11 10:15:00,81.47,81.53,81.35,81.38,13500.0,60.5183,60.5629,60.4292,60.4515,13500.0
2014-12-11 10:20:00,81.37,81.43,81.29,81.32,17200.0,60.444,60.4886,60.3846,60.4069,17200.0
2014-12-11 10:25:00,81.33,81.42,81.31,81.37,19300.0,60.4143,60.4812,60.3995,60.444,19300.0
2014-12-11 10:30:00,81.4,81.44,81.29,81.29,17400.0,60.4663,60.496,60.3846,60.3846,17400.0
2014-12-11 10:35:00,81.29,81.32,81.11,81.18,23900.0,60.3846,60.4069,60.2509,60.3029,23900.0
2014-12-11 10:40:00,81.18,81.2,81.1,81.14,30500.0,60.3029,60.3178,60.2435,60.2732,30500.0
2014-12-11 10:45:00,81.13,81.13,81.02,81.04,19300.0,60.2658,60.2658,60.184,60.1989,19300.0
2014-12-11 10:50:00,81.04,81.24,81.04,81.24,14000.0,60.1989,60.3475,60.1989,60.3475,14000.0
2014-12-11 10:55:00,81.25,81.31,81.23,81.26,10900.0,60.3549,60.3995,60.34,60.3623,10900.0
2014-12-11 11:00:00,81.25,81.31,81.22,81.3,13700.0,60.3549,60.3995,60.3326,60.392,13700.0
2014-12-11 11:05:00,81.31,81.46,81.3,81.45,17300.0,60.3995,60.5109,60.392,60.5035,17300.0
2014-12-11 11:10:00,81.46,81.49,81.37,81.47,14300.0,60.5109,60.5332,60.444,60.5183,14300.0
2014-12-11 11:15:00,81.45,81.49,81.34,81.36,17600.0,60.5035,60.5332,60.4218,60.4366,17600.0
2014-12-11 11:20:00,81.37,81.46,81.34,81.39,11700.0,60.444,60.5109,60.4218,60.4589,11700.0
2014-12-11 11:25:00,81.37,81.41,81.25,81.27,9400.0,60.444,60.4738,60.3549,60.3698,9400.0
2014-12-11 11:30:00,81.25,81.4,81.23,81.37,7600.0,60.3549,60.4663,60.34,60.444,7600.0
2014-12-11 11:35:00,81.38,81.42,81.28,81.32,9800.0,60.4515,60.4812,60.3772,60.4069,9800.0
2014-12-11 11:40:00,81.33,81.35,81.25,81.3,4400.0,60.4143,60.4292,60.3549,60.392,4400.0
2014-12-11 11:45:00,81.32,81.32,81.24,81.3,5600.0,60.4069,60.4069,60.3475,60.392,5600.0
2014-12-11 11:50:00,81.29,81.42,81.29,81.39,9700.0,60.3846,60.4812,60.3846,60.4589,9700.0
2014-12-11 11:55:00,81.38,81.4,81.33,81.38,7300.0,60.4515,60.4663,60.4143,60.4515,7300.0
2014-12-11 12:00:00,81.39,81.4,81.32,81.37,7900.0,60.4589,60.4663,60.4069,60.444,7900.0
2014-12-11 12:05:00,81.37,81.4,81.34,81.36,4000.0,60.444,60.4663,60.4218,60.4366,4000.0
2014-12-11 12:10:00,81.35,81.35,81.19,81.21,7100.0,60.4292,60.4292,60.3103,60.3252,7100.0
2014-12-11 12:15:00,81.19,81.21,81.12,81.16,9200.0,60.3103,60.3252,60.2583,60.288,9200.0
2014-12-11 12:20:00,81.17,81.19,81.08,81.09,8800.0,60.2955,60.3103,60.2286,60.236,8800.0
2014-12-11 12:25:00,81.08,81.08,81.0,81.0,9600.0,60.2286,60.2286,60.1692,60.1692,9600.0
2014-12-11 12:30:00,81.01,81.06,81.01,81.01,14000.0,60.1766,60.2138,60.1766,60.1766,14000.0
2014-12-11 12:35:00,81.01,81.01,80.97,80.97,8500.0,60.1766,60.1766,60.1469,60.1469,8500.0
2014-12-11 12:40:00,80.96,80.96,80.87,80.88,7600.0,60.1395,60.1395,60.0726,60.0801,7600.0
2014-12-11 12:45:00,80.87,80.95,80.86,80.92,15200.0,60.0726,60.132,60.0652,60.1098,15200.0
2014-12-11 12:50:00,80.93,80.96,80.91,80.95,14100.0,60.1172,60.1395,60.1023,60.132,14100.0
2014-12-11 12:55:00,80.94,81.01,80.94,80.97,10700.0,60.1246,60.1766,60.1246,60.1469,10700.0
2014-12-11 13:00:00,80.97,81.01,80.96,81.0,4500.0,60.1469,60.1766,60.1395,60.1692,4500.0
2014-12-11 13:05:00,81.0,81.0,80.93,80.94,16100.0,60.1692,60.1692,60.1172,60.1246,16100.0
2014-12-11 13:10:00,80.96,80.96,80.84,80.85,7600.0,60.1395,60.1395,60.0503,60.0578,7600.0
2014-12-11 13:15:00,80.84,80.91,80.84,80.85,6900.0,60.0503,60.1023,60.0503,60.0578,6900.0
2014-12-11 13:20:00,80.84,80.89,80.79,80.79,7400.0,60.0503,60.0875,60.0132,60.0132,7400.0
2014-12-11 13:25:00,80.8,80.85,80.79,80.81,4200.0,60.0206,60.0578,60.0132,60.0281,4200.0
2014-12-11 13:30:00,80.84,80.92,80.84,80.91,5300.0,60.0503,60.1098,60.0503,60.1023,5300.0
2014-12-11 13:35:00,80.91,80.94,80.9,80.94,5600.0,60.1023,60.1246,60.0949,60.1246,5600.0
2014-12-11 13:40:00,80.95,80.99,80.93,80.94,8900.0,60.132,60.1618,60.1172,60.1246,8900.0
2014-12-11 13:45:00,80.95,80.98,80.91,80.97,9000.0,60.132,60.1543,60.1023,60.1469,9000.0
2014-12-11 13:50:00,80.98,80.98,80.95,80.96,8000.0,60.1543,60.1543,60.132,60.1395,8000.0
2014-12-11 13:55:00,80.97,81.01,80.86,80.86,10800.0,60.1469,60.1766,60.0652,60.0652,10800.0
2014-12-11 14:00:00,80.84,80.9,80.84,80.88,4800.0,60.0503,60.0949,60.0503,60.0801,4800.0
2014-12-11 14:05:00,80.87,80.93,80.84,80.92,6600.0,60.0726,60.1172,60.0503,60.1098,6600.0
2014-12-11 14:10:00,80.89,80.89,80.83,80.85,10600.0,60.0875,60.0875,60.0429,60.0578,10600.0
2014-12-11 14:15:00,80.85,80.86,80.75,80.79,12800.0,60.0578,60.0652,59.9835,60.0132,12800.0
2014-12-11 14:20:00,80.77,80.79,80.64,80.65,57600.0,59.9983,60.0132,59.9018,59.9092,57600.0
2014-12-11 14:25:00,80.65,80.7,80.61,80.61,34800.0,59.9092,59.9463,59.8795,59.8795,34800.0
2014-12-11 14:30:00,80.62,80.71,80.62,80.67,13400.0,59.8869,59.9538,59.8869,59.9241,13400.0
2014-12-11 14:35:00,80.67,80.77,80.66,80.76,12100.0,59.9241,59.9983,59.9166,59.9909,12100.0
2014-12-11 14:40:00,80.77,80.82,80.72,80.76,12000.0,59.9983,60.0355,59.9612,59.9909,12000.0
2014-12-11 14:45:00,80.75,80.75,80.51,80.54,19100.0,59.9835,59.9835,59.8052,59.8275,19100.0
2014-12-11 14:50:00,80.53,80.59,80.51,80.56,13500.0,59.8201,59.8646,59.8052,59.8423,13500.0
2014-12-11 14:55:00,80.56,80.58,80.42,80.48,16400.0,59.8423,59.8572,59.7383,59.7829,16400.0
2014-12-11 15:00:00,80.49,80.64,80.48,80.63,18500.0,59.7903,59.9018,59.7829,59.8943,18500.0
2014-12-11 15:05:00,80.64,80.72,80.63,80.65,10400.0,59.9018,59.9612,59.8943,59.9092,10400.0
2014-12-11 15:10:00,80.64,80.76,80.62,80.73,10500.0,59.9018,59.9909,59.8869,59.9686,10500.0
2014-12-11 15:15:00,80.74,80.81,80.73,80.78,12900.0,59.9761,60.0281,59.9686,60.0058,12900.0
2014-12-11 15:20:00,80.77,80.81,80.72,80.79,16400.0,59.9983,60.0281,59.9612,60.0132,16400.0
2014-12-11 15:25:00,80.79,80.84,80.74,80.8,28100.0,60.0132,60.0503,59.9761,60.0206,28100.0
2014-12-11 15:30:00,80.81,80.89,80.7,80.74,27600.0,60.0281,60.0875,59.9463,59.9761,27600.0
2014-12-11 15:35:00,80.73,80.78,80.67,80.75,25300.0,59.9686,60.0058,59.9241,59.9835,25300.0
2014-12-11 15:40:00,80.74,80.8,80.59,80.59,28900.0,59.9761,60.0206,59.8646,59.8646,28900.0
2014-12-11 15:45:00,80.62,80.65,80.5,80.51,34100.0,59.8869,59.9092,59.7978,59.8052,34100.0
2014-12-11 15:50:00,80.5,80.52,80.3,80.35,52900.0,59.7978,59.8126,59.6492,59.6864,52900.0
2014-12-11 15:55:00,80.36,80.53,80.35,80.46,81700.0,59.6938,59.8201,59.6864,59.7681,81700.0
2014-12-12 09:30:00,80.15,80.39,80.0,80.39,22900.0,59.5378,59.7161,59.4264,59.7161,22900.0
2014-12-12 09:35:00,80.49,80.56,80.39,80.43,8900.0,59.7903,59.8423,59.7161,59.7458,8900.0
2014-12-12 09:40:00,80.36,80.56,80.3,80.44,6800.0,59.6938,59.8423,59.6492,59.7532,6800.0
2014-12-12 09:45:00,80.48,80.57,80.38,80.38,7400.0,59.7829,59.8498,59.7086,59.7086,7400.0
2014-12-12 09:50:00,80.43,80.46,80.41,80.46,4800.0,59.7458,59.7681,59.7309,59.7681,4800.0
2014-12-12 09:55:00,80.48,80.68,80.43,80.67,11400.0,59.7829,59.9315,59.7458,59.9241,11400.0
2014-12-12 10:00:00,80.68,80.72,80.43,80.43,9100.0,59.9315,59.9612,59.7458,59.7458,9100.0
2014-12-12 10:05:00,80.44,80.55,80.44,80.51,4600.0,59.7532,59.8349,59.7532,59.8052,4600.0
2014-12-12 10:10:00,80.47,80.47,80.15,80.15,8800.0,59.7755,59.7755,59.5378,59.5378,8800.0
2014-12-12 10:15:00,80.11,80.12,80.01,80.1,11300.0,59.5081,59.5155,59.4338,59.5006,11300.0
2014-12-12 10:20:00,80.07,80.12,79.92,80.06,13400.0,59.4784,59.5155,59.3669,59.4709,13400.0
2014-12-12 10:25:00,80.02,80.16,80.02,80.16,8900.0,59.4412,59.5452,59.4412,59.5452,8900.0
2014-12-12 10:30:00,80.15,80.31,80.14,80.26,11100.0,59.5378,59.6566,59.5304,59.6195,11100.0
2014-12-12 10:35:00,80.26,80.29,80.18,80.21,4300.0,59.6195,59.6418,59.5601,59.5824,4300.0
2014-12-12 10:40:00,80.17,80.21,80.04,80.12,6800.0,59.5526,59.5824,59.4561,59.5155,6800.0
2014-12-12 10:45:00,80.14,80.14,80.05,80.1,4500.0,59.5304,59.5304,59.4635,59.5006,4500.0
2014-12-12 10:50:00,80.07,80.1,80.02,80.06,6600.0,59.4784,59.5006,59.4412,59.4709,6600.0
2014-12-12 10:55:00,80.07,80.1,79.99,80.02,14800.0,59.4784,59.5006,59.4189,59.4412,14800.0
2014-12-12 11:00:00,80.0,80.0,79.77,79.78,6900.0,59.4264,59.4264,59.2555,59.2629,6900.0
2014-12-12 11:05:00,79.8,79.95,79.8,79.95,3200.0,59.2778,59.3892,59.2778,59.3892,3200.0
2014-12-12 11:10:00,79.98,79.98,79.89,79.96,6800.0,59.4115,59.4115,59.3447,59.3966,6800.0
2014-12-12 11:15:00,79.95,79.95,79.76,79.76,6700.0,59.3892,59.3892,59.2481,59.2481,6700.0
2014-12-12 11:20:00,79.76,79.9,79.76,79.82,10100.0,59.2481,59.3521,59.2481,59.2927,10100.0
2014-12-12 11:25:00,79.81,79.81,79.61,79.62,10500.0,59.2852,59.2852,59.1367,59.1441,10500.0
2014-12-12 11:30:00,79.63,79.74,79.61,79.72,5100.0,59.1515,59.2332,59.1367,59.2184,5100.0
2014-12-12 11:35:00,79.7,79.83,79.7,79.83,5400.0,59.2035,59.3001,59.2035,59.3001,5400.0
2014-12-12 11:40:00,79.85,79.88,79.79,79.79,5100.0,59.3149,59.3372,59.2704,59.2704,5100.0
2014-12-12 11:45:00,79.83,79.85,79.75,79.82,4600.0,59.3001,59.3149,59.2407,59.2927,4600.0
2014-12-12 11:50:00,79.79,79.87,79.76,79.79,3700.0,59.2704,59.3298,59.2481,59.2704,3700.0
2014-12-12 11:55:00,79.79,79.85,79.62,79.66,7200.0,59.2704,59.3149,59.1441,59.1738,7200.0
2014-12-12 12:00:00,79.7,79.73,79.67,79.7,3100.0,59.2035,59.2258,59.1812,59.2035,3100.0
2014-12-12 12:05:00,79.75,79.78,79.7,79.74,4200.0,59.2407,59.2629,59.2035,59.2332,4200.0
2014-12-12 12:10:00,79.7,79.75,79.67,79.71,3000.0,59.2035,59.2407,59.1812,59.2109,3000.0
2014-12-12 12:15:00,79.75,79.85,79.7,79.76,8200.0,59.2407,59.3149,59.2035,59.2481,8200.0
2014-12-12 12:20:00,79.72,79.73,79.64,79.7,9200.0,59.2184,59.2258,59.1589,59.2035,9200.0
2014-12-12 12:25:00,79.73,79.93,79.71,79.92,6100.0,59.2258,59.3744,59.2109,59.3669,6100.0
2014-12-12 12:30:00,79.92,79.95,79.87,79.87,5000.0,59.3669,59.3892,59.3298,59.3298,5000.0
2014-12-12 12:35:00,79.82,79.83,79.76,79.78,3800.0,59.2927,59.3001,59.2481,59.2629,3800.0
2014-12-12 12:40:00,79.81,79.81,79.7,79.76,6100.0,59.2852,59.2852,59.2035,59.2481,6100.0
2014-12-12 12:45:00,79.76,79.83,79.73,79.82,4000.0,59.2481,59.3001,59.2258,59.2927,4000.0
2014-12-12 12:50:00,79.81,79.83,79.76,79.8,3300.0,59.2852,59.3001,59.2481,59.2778,3300.0
2014-12-12 12:55:00,79.77,79.77,79.73,79.76,6900.0,59.2555,59.2555,59.2258,59.2481,6900.0
2014-12-12 13:00:00,79.76,79.76,79.67,79.71,7300.0,59.2481,59.2481,59.1812,59.2109,7300.0
2014-12-12 13:05:00,79.72,79.9,79.72,79.89,8600.0,59.2184,59.3521,59.2184,59.3447,8600.0
2014-12-12 13:10:00,79.91,80.01,79.85,80.0,14800.0,59.3595,59.4338,59.3149,59.4264,14800.0
2014-12-12 13:15:00,80.01,80.21,80.01,80.18,10500.0,59.4338,59.5824,59.4338,59.5601,10500.0
2014-12-12 13:20:00,80.2,80.33,80.18,80.24,12900.0,59.5749,59.6715,59.5601,59.6046,12900.0
2014-12-12 13:25:00,80.25,80.27,80.2,80.25,8800.0,59.6121,59.6269,59.5749,59.6121,8800.0
2014-12-12 13:30:00,80.25,80.25,80.04,80.05,3500.0,59.6121,59.6121,59.4561,59.4635,3500.0
2014-12-12 13:35:00,80.06,80.06,79.95,80.0,4800.0,59.4709,59.4709,59.3892,59.4264,4800.0
2014-12-12 13:40:00,80.02,80.03,79.97,80.0,4600.0,59.4412,59.4486,59.4041,59.4264,4600.0
2014-12-12 13:45:00,80.0,80.03,79.96,80.03,4800.0,59.4264,59.4486,59.3966,59.4486,4800.0
2014-12-12 13:50:00,80.07,80.14,80.07,80.14,2200.0,59.4784,59.5304,59.4784,59.5304,2200.0
2014-12-12 13:55:00,80.15,80.21,80.15,80.19,5000.0,59.5378,59.5824,59.5378,59.5675,5000.0
2014-12-12 14:00:00,80.2,80.2,80.11,80.13,2900.0,59.5749,59.5749,59.5081,59.5229,2900.0
2014-12-12 14:05:00,80.12,80.19,80.09,80.16,7300.0,59.5155,59.5675,59.4932,59.5452,7300.0
2014-12-12 14:10:00,80.16,80.16,80.05,80.07,3300.0,59.5452,59.5452,59.4635,59.4784,3300.0
2014-12-12 14:15:00,80.04,80.04,79.96,79.98,8300.0,59.4561,59.4561,59.3966,59.4115,8300.0
2014-12-12 14:20:00,79.95,80.04,79.88,79.91,6800.0,59.3892,59.4561,59.3372,59.3595,6800.0
2014-12-12 14:25:00,79.91,79.97,79.84,79.84,7200.0,59.3595,59.4041,59.3075,59.3075,7200.0
2014-12-12 14:30:00,79.85,79.97,79.82,79.95,7300.0,59.3149,59.4041,59.2927,59.3892,7300.0
2014-12-12 14:35:00,79.95,79.95,79.86,79.87,13100.0,59.3892,59.3892,59.3224,59.3298,13100.0
2014-12-12 14:40:00,79.88,79.95,79.88,79.92,10500.0,59.3372,59.3892,59.3372,59.3669,10500.0
2014-12-12 14:45:00,79.91,79.93,79.86,79.9,10100.0,59.3595,59.3744,59.3224,59.3521,10100.0
2014-12-12 14:50:00,79.9,79.97,79.89,79.97,6200.0,59.3521,59.4041,59.3447,59.4041,6200.0
2014-12-12 14:55:00,79.96,80.03,79.95,80.01,8500.0,59.3966,59.4486,59.3892,59.4338,8500.0
2014-12-12 15:00:00,80.01,80.11,80.01,80.1,11200.0,59.4338,59.5081,59.4338,59.5006,11200.0
2014-12-12 15:05:00,80.09,80.09,80.0,80.07,7500.0,59.4932,59.4932,59.4264,59.4784,7500.0
2014-12-12 15:10:00,80.06,80.07,79.97,80.01,12800.0,59.4709,59.4784,59.4041,59.4338,12800.0
2014-12-12 15:15:00,80.0,80.06,79.94,80.0,9400.0,59.4264,59.4709,59.3818,59.4264,9400.0
2014-12-12 15:20:00,80.01,80.07,79.95,79.98,8200.0,59.4338,59.4784,59.3892,59.4115,8200.0
2014-12-12 15:25:00,79.98,80.02,79.91,79.99,15100.0,59.4115,59.4412,59.3595,59.4189,15100.0
2014-12-12 15:30:00,79.98,79.98,79.72,79.72,54200.0,59.4115,59.4115,59.2184,59.2184,54200.0
2014-12-12 15:35:00,79.73,79.74,79.51,79.52,29400.0,59.2258,59.2332,59.0624,59.0698,29400.0
2014-12-12 15:40:00,79.52,79.59,79.5,79.57,21400.0,59.0698,59.1218,59.0549,59.1069,21400.0
2014-12-12 15:45:00,79.56,79.56,79.41,79.48,31700.0,59.0995,59.0995,58.9881,59.0401,31700.0
2014-12-12 15:50:00,79.47,79.52,79.36,79.44,30500.0,59.0327,59.0698,58.951,59.0104,30500.0
2014-12-12 15:55:00,79.44,79.51,79.28,79.32,85900.0,59.0104,59.0624,58.8915,58.9212,85900.0
2014-12-15 09:30:00,80.53,80.53,80.04,80.04,51200.0,59.8201,59.8201,59.4561,59.4561,51200.0
2014-12-15 09:35:00,80.1,80.37,80.1,80.24,12600.0,59.5006,59.7012,59.5006,59.6046,12600.0
2014-12-15 09:40:00,80.16,80.36,80.15,80.22,8400.0,59.5452,59.6938,59.5378,59.5898,8400.0
2014-12-15 09:45:00,80.2,80.21,80.08,80.15,17000.0,59.5749,59.5824,59.4858,59.5378,17000.0
2014-12-15 09:50:00,80.13,80.13,80.03,80.07,7800.0,59.5229,59.5229,59.4486,59.4784,7800.0
2014-12-15 09:55:00,80.08,80.15,80.04,80.06,10100.0,59.4858,59.5378,59.4561,59.4709,10100.0
2014-12-15 10:00:00,80.06,80.1,79.98,80.03,29700.0,59.4709,59.5006,59.4115,59.4486,29700.0
2014-12-15 10:05:00,80.04,80.1,79.89,79.89,15100.0,59.4561,59.5006,59.3447,59.3447,15100.0
2014-12-15 10:10:00,79.85,80.05,79.85,80.03,19700.0,59.3149,59.4635,59.3149,59.4486,19700.0
2014-12-15 10:15:00,80.01,80.11,80.0,80.0,20800.0,59.4338,59.5081,59.4264,59.4264,20800.0
2014-12-15 10:20:00,80.0,80.04,79.9,80.0,16400.0,59.4264,59.4561,59.3521,59.4264,16400.0
2014-12-15 10:25:00,80.0,80.09,80.0,80.06,13700.0,59.4264,59.4932,59.4264,59.4709,13700.0
2014-12-15 10:30:00,80.04,80.08,79.99,80.0,13000.0,59.4561,59.4858,59.4189,59.4264,13000.0
2014-12-15 10:35:00,79.99,80.03,79.95,79.97,30600.0,59.4189,59.4486,59.3892,59.4041,30600.0
2014-12-15 10:40:00,79.98,80.01,79.89,79.91,27500.0,59.4115,59.4338,59.3447,59.3595,27500.0
2014-12-15 10:45:00,79.89,80.06,79.89,80.06,16800.0,59.3447,59.4709,59.3447,59.4709,16800.0
2014-12-15 10:50:00,80.08,80.38,80.08,80.37,14600.0,59.4858,59.7086,59.4858,59.7012,14600.0
2014-12-15 10:55:00,80.36,80.36,80.19,80.23,13600.0,59.6938,59.6938,59.5675,59.5972,13600.0
2014-12-15 11:00:00,80.25,80.25,80.01,80.02,15000.0,59.6121,59.6121,59.4338,59.4412,15000.0
2014-12-15 11:05:00,80.01,80.03,79.9,79.98,32600.0,59.4338,59.4486,59.3521,59.4115,32600.0
2014-12-15 11:10:00,79.96,79.98,79.9,79.91,36000.0,59.3966,59.4115,59.3521,59.3595,36000.0
2014-12-15 11:15:00,79.91,79.91,79.8,79.82,27200.0,59.3595,59.3595,59.2778,59.2927,27200.0
2014-12-15 11:20:00,79.84,79.89,79.61,79.63,18200.0,59.3075,59.3447,59.1367,59.1515,18200.0
2014-12-15 11:25:00,79.64,79.64,79.54,79.55,8300.0,59.1589,59.1589,59.0847,59.0921,8300.0
2014-12-15 11:30:00,79.55,79.68,79.53,79.58,10100.0,59.0921,59.1887,59.0772,59.1144,10100.0
2014-12-15 11:35:00,79.59,79.61,79.42,79.47,16900.0,59.1218,59.1367,58.9955,59.0327,16900.0
2014-12-15 11:40:00,79.48,79.53,79.42,79.44,14300.0,59.0401,59.0772,58.9955,59.0104,14300.0
2014-12-15 11:45:00,79.44,79.52,79.42,79.46,16400.0,59.0104,59.0698,58.9955,59.0252,16400.0
2014-12-15 11:50:00,79.43,79.49,79.26,79.26,10600.0,59.0029,59.0475,58.8767,58.8767,10600.0
2014-12-15 11:55:00,79.26,79.28,79.19,79.21,11000.0,58.8767,58.8915,58.8247,58.8395,11000.0
2014-12-15 12:00:00,79.25,79.35,79.19,79.32,11200.0,58.8692,58.9435,58.8247,58.9212,11200.0
2014-12-15 12:05:00,79.34,79.48,79.32,79.38,16300.0,58.9361,59.0401,58.9212,58.9658,16300.0
2014-12-15 12:10:00,79.37,79.52,79.35,79.49,11200.0,58.9584,59.0698,58.9435,59.0475,11200.0
2014-12-15 12:15:00,79.48,79.48,79.33,79.41,6900.0,59.0401,59.0401,58.9287,58.9881,6900.0
2014-12-15 12:20:00,79.44,79.55,79.41,79.55,5700.0,59.0104,59.0921,58.9881,59.0921,5700.0
2014-12-15 12:25:00,79.59,79.76,79.58,79.66,7200.0,59.1218,59.2481,59.1144,59.1738,7200.0
2014-12-15 12:30:00,79.67,79.75,79.6,79.67,7400.0,59.1812,59.2407,59.1292,59.1812,7400.0
2014-12-15 12:35:00,79.66,79.94,79.64,79.92,11800.0,59.1738,59.3818,59.1589,59.3669,11800.0
2014-12-15 12:40:00,79.93,79.96,79.76,79.8,8400.0,59.3744,59.3966,59.2481,59.2778,8400.0
2014-12-15 12:45:00,79.83,79.92,79.82,79.86,8500.0,59.3001,59.3669,59.2927,59.3224,8500.0
2014-12-15 12:50:00,79.87,80.08,79.86,80.07,11900.0,59.3298,59.4858,59.3224,59.4784,11900.0
2014-12-15 12:55:00,80.08,80.23,80.08,80.12,15200.0,59.4858,59.5972,59.4858,59.5155,15200.0
2014-12-15 13:00:00,80.12,80.16,80.07,80.13,10300.0,59.5155,59.5452,59.4784,59.5229,10300.0
2014-12-15 13:05:00,80.11,80.15,79.95,79.95,12700.0,59.5081,59.5378,59.3892,59.3892,12700.0
2014-12-15 13:10:00,79.97,80.01,79.75,79.76,12300.0,59.4041,59.4338,59.2407,59.2481,12300.0
2014-12-15 13:15:00,79.77,79.8,79.72,79.75,7700.0,59.2555,59.2778,59.2184,59.2407,7700.0
2014-12-15 13:20:00,79.75,79.93,79.75,79.87,10500.0,59.2407,59.3744,59.2407,59.3298,10500.0
2014-12-15 13:25:00,79.87,79.88,79.67,79.68,10500.0,59.3298,59.3372,59.1812,59.1887,10500.0
2014-12-15 13:30:00,79.69,79.69,79.59,79.67,9700.0,59.1961,59.1961,59.1218,59.1812,9700.0
2014-12-15 13:35:00,79.72,79.86,79.72,79.77,9800.0,59.2184,59.3224,59.2184,59.2555,9800.0
2014-12-15 13:40:00,79.78,79.87,79.71,79.82,10200.0,59.2629,59.3298,59.2109,59.2927,10200.0
2014-12-15 13:45:00,79.8,79.8,79.7,79.73,8700.0,59.2778,59.2778,59.2035,59.2258,8700.0
2014-12-15 13:50:00,79.72,79.83,79.65,79.78,13400.0,59.2184,59.3001,59.1664,59.2629,13400.0
2014-12-15 13:55:00,79.79,79.82,79.66,79.69,11100.0,59.2704,59.2927,59.1738,59.1961,11100.0
2014-12-15 14:00:00,79.72,79.75,79.62,79.62,10800.0,59.2184,59.2407,59.1441,59.1441,10800.0
2014-12-15 14:05:00,79.62,79.68,79.58,79.63,9700.0,59.1441,59.1887,59.1144,59.1515,9700.0
2014-12-15 14:10:00,79.66,79.69,79.61,79.64,10900.0,59.1738,59.1961,59.1367,59.1589,10900.0
2014-12-15 14:15:00,79.62,79.71,79.61,79.64,10800.0,59.1441,59.2109,59.1367,59.1589,10800.0
2014-12-15 14:20:00,79.62,79.86,79.61,79.86,11300.0,59.1441,59.3224,59.1367,59.3224,11300.0
2014-12-15 14:25:00,79.86,80.11,79.86,79.99,14300.0,59.3224,59.5081,59.3224,59.4189,14300.0
2014-12-15 14:30:00,79.99,79.99,79.8,79.85,17300.0,59.4189,59.4189,59.2778,59.3149,17300.0
2014-12-15 14:35:00,79.85,80.05,79.84,79.92,20800.0,59.3149,59.4635,59.3075,59.3669,20800.0
2014-12-15 14:40:00,79.93,79.95,79.61,79.62,19100.0,59.3744,59.3892,59.1367,59.1441,19100.0
2014-12-15 14:45:00,79.61,79.68,79.56,79.57,20200.0,59.1367,59.1887,59.0995,59.1069,20200.0
2014-12-15 14:50:00,79.57,79.63,79.55,79.62,11100.0,59.1069,59.1515,59.0921,59.1441,11100.0
2014-12-15 14:55:00,79.61,79.66,79.55,79.56,17500.0,59.1367,59.1738,59.0921,59.0995,17500.0
2014-12-15 15:00:00,79.58,79.71,79.58,79.62,21700.0,59.1144,59.2109,59.1144,59.1441,21700.0
2014-12-15 15:05:00,79.61,79.77,79.57,79.75,19400.0,59.1367,59.2555,59.1069,59.2407,19400.0
2014-12-15 15:10:00,79.75,79.83,79.66,79.67,39500.0,59.2407,59.3001,59.1738,59.1812,39500.0
2014-12-15 15:15:00,79.66,79.7,79.6,79.7,16600.0,59.1738,59.2035,59.1292,59.2035,16600.0
2014-12-15 15:20:00,79.68,79.77,79.63,79.68,20400.0,59.1887,59.2555,59.1515,59.1887,20400.0
2014-12-15 15:25:00,79.67,79.78,79.55,79.56,21500.0,59.1812,59.2629,59.0921,59.0995,21500.0
2014-12-15 15:30:00,79.55,79.59,79.51,79.52,25500.0,59.0921,59.1218,59.0624,59.0698,25500.0
2014-12-15 15:35:00,79.54,79.86,79.54,79.8,21900.0,59.0847,59.3224,59.0847,59.2778,21900.0
2014-12-15 15:40:00,79.8,79.81,79.7,79.73,24600.0,59.2778,59.2852,59.2035,59.2258,24600.0
2014-12-15 15:45:00,79.73,79.79,79.6,79.78,37900.0,59.2258,59.2704,59.1292,59.2629,37900.0
2014-12-15 15:50:00,79.76,79.85,79.7,79.72,58500.0,59.2481,59.3149,59.2035,59.2184,58500.0
2014-12-15 15:55:00,79.72,79.79,79.54,79.55,72500.0,59.2184,59.2704,59.0847,59.0921,72500.0
2014-12-16 09:30:00,79.64,80.09,79.5,80.07,48300.0,59.1589,59.4932,59.0549,59.4784,48300.0
2014-12-16 09:35:00,80.0,80.33,80.0,80.04,31300.0,59.4264,59.6715,59.4264,59.4561,31300.0
2014-12-16 09:40:00,80.04,80.48,80.0,80.48,30100.0,59.4561,59.7829,59.4264,59.7829,30100.0
2014-12-16 09:45:00,80.43,80.47,80.29,80.37,22100.0,59.7458,59.7755,59.6418,59.7012,22100.0
2014-12-16 09:50:00,80.36,80.43,80.31,80.35,13400.0,59.6938,59.7458,59.6566,59.6864,13400.0
2014-12-16 09:55:00,80.34,80.34,80.06,80.07,16600.0,59.6789,59.6789,59.4709,59.4784,16600.0
2014-12-16 10:00:00,80.1,80.21,79.99,80.19,20100.0,59.5006,59.5824,59.4189,59.5675,20100.0
2014-12-16 10:05:00,80.2,80.26,79.95,79.95,16700.0,59.5749,59.6195,59.3892,59.3892,16700.0
2014-12-16 10:10:00,79.94,79.94,79.76,79.77,17600.0,59.3818,59.3818,59.2481,59.2555,17600.0
2014-12-16 10:15:00,79.77,80.33,79.76,80.28,27700.0,59.2555,59.6715,59.2481,59.6344,27700.0
2014-12-16 10:20:00,80.29,80.3,80.06,80.3,23900.0,59.6418,59.6492,59.4709,59.6492,23900.0
2014-12-16 10:25:00,80.32,80.33,80.2,80.32,21800.0,59.6641,59.6715,59.5749,59.6641,21800.0
2014-12-16 10:30:00,80.34,80.34,80.14,80.22,17200.0,59.6789,59.6789,59.5304,59.5898,17200.0
2014-12-16 10:35:00,80.23,80.23,80.09,80.22,19600.0,59.5972,59.5972,59.4932,59.5898,19600.0
2014-12-16 10:40:00,80.2,80.23,80.06,80.23,16800.0,59.5749,59.5972,59.4709,59.5972,16800.0
2014-12-16 10:45:00,80.23,80.46,80.22,80.4,17400.0,59.5972,59.7681,59.5898,59.7235,17400.0
2014-12-16 10:50:00,80.39,80.56,80.39,80.56,22600.0,59.7161,59.8423,59.7161,59.8423,22600.0
2014-12-16 10:55:00,80.56,80.71,80.55,80.62,31300.0,59.8423,59.9538,59.8349,59.8869,31300.0
2014-12-16 11:00:00,80.62,80.62,80.39,80.49,35900.0,59.8869,59.8869,59.7161,59.7903,35900.0
2014-12-16 11:05:00,80.46,80.5,80.37,80.44,46900.0,59.7681,59.7978,59.7012,59.7532,46900.0
2014-12-16 11:10:00,80.44,80.64,80.42,80.64,25900.0,59.7532,59.9018,59.7383,59.9018,25900.0
2014-12-16 11:15:00,80.61,80.85,80.6,80.84,14700.0,59.8795,60.0578,59.8721,60.0503,14700.0
2014-12-16 11:20:00,80.84,81.02,80.83,81.02,20600.0,60.0503,60.184,60.0429,60.184,20600.0
2014-12-16 11:25:00,81.01,81.36,80.99,81.3,34200.0,60.1766,60.4366,60.1618,60.392,34200.0
2014-12-16 11:30:00,81.31,81.42,81.24,81.29,28300.0,60.3995,60.4812,60.3475,60.3846,28300.0
2014-12-16 11:35:00,81.28,81.32,81.18,81.3,28100.0,60.3772,60.4069,60.3029,60.392,28100.0
2014-12-16 11:40:00,81.31,81.31,81.25,81.28,24400.0,60.3995,60.3995,60.3549,60.3772,24400.0
2014-12-16 11:45:00,81.29,81.33,81.22,81.32,18800.0,60.3846,60.4143,60.3326,60.4069,18800.0
2014-12-16 11:50:00,81.32,81.36,81.26,81.27,19200.0,60.4069,60.4366,60.3623,60.3698,19200.0
2014-12-16 11:55:00,81.27,81.28,81.19,81.25,20500.0,60.3698,60.3772,60.3103,60.3549,20500.0
2014-12-16 12:00:00,81.25,81.28,81.1,81.16,32600.0,60.3549,60.3772,60.2435,60.288,32600.0
2014-12-16 12:05:00,81.14,81.15,81.02,81.05,6300.0,60.2732,60.2806,60.184,60.2063,6300.0
2014-12-16 12:10:00,81.05,81.11,80.92,80.92,7300.0,60.2063,60.2509,60.1098,60.1098,7300.0
2014-12-16 12:15:00,80.92,80.99,80.9,80.96,11000.0,60.1098,60.1618,60.0949,60.1395,11000.0
2014-12-16 12:20:00,80.96,80.96,80.86,80.89,8600.0,60.1395,60.1395,60.0652,60.0875,8600.0
2014-12-16 12:25:00,80.89,80.92,80.75,80.83,8900.0,60.0875,60.1098,59.9835,60.0429,8900.0
2014-12-16 12:30:00,80.81,80.92,80.79,80.92,5800.0,60.0281,60.1098,60.0132,60.1098,5800.0
2014-12-16 12:35:00,80.91,80.92,80.81,80.89,9800.0,60.1023,60.1098,60.0281,60.0875,9800.0
2014-12-16 12:40:00,80.91,80.95,80.67,80.68,11500.0,60.1023,60.132,59.9241,59.9315,11500.0
2014-12-16 12:45:00,80.67,80.7,80.56,80.69,9500.0,59.9241,59.9463,59.8423,59.9389,9500.0
2014-12-16 12:50:00,80.7,80.75,80.68,80.7,8300.0,59.9463,59.9835,59.9315,59.9463,8300.0
2014-12-16 12:55:00,80.71,80.74,80.61,80.61,8600.0,59.9538,59.9761,59.8795,59.8795,8600.0
2014-12-16 13:00:00,80.58,80.73,80.57,80.65,10800.0,59.8572,59.9686,59.8498,59.9092,10800.0
2014-12-16 13:05:00,80.64,80.67,80.42,80.47,13800.0,59.9018,59.9241,59.7383,59.7755,13800.0
2014-12-16 13:10:00,80.47,80.48,80.25,80.34,18700.0,59.7755,59.7829,59.6121,59.6789,18700.0
2014-12-16 13:15:00,80.31,80.38,80.08,80.19,11400.0,59.6566,59.7086,59.4858,59.5675,11400.0
2014-12-16 13:20:00,80.17,80.23,80.08,80.09,16800.0,59.5526,59.5972,59.4858,59.4932,16800.0
2014-12-16 13:25:00,80.08,80.17,80.04,80.1,13200.0,59.4858,59.5526,59.4561,59.5006,13200.0
2014-12-16 13:30:00,80.1,80.2,79.97,80.19,9300.0,59.5006,59.5749,59.4041,59.5675,9300.0
2014-12-16 13:35:00,80.24,80.31,80.21,80.29,7200.0,59.6046,59.6566,59.5824,59.6418,7200.0
2014-12-16 13:40:00,80.29,80.47,80.28,80.46,7500.0,59.6418,59.7755,59.6344,59.7681,7500.0
2014-12-16 13:45:00,80.45,80.46,80.24,80.31,7900.0,59.7606,59.7681,59.6046,59.6566,7900.0
2014-12-16 13:50:00,80.28,80.43,80.28,80.3,9400.0,59.6344,59.7458,59.6344,59.6492,9400.0
2014-12-16 13:55:00,80.32,80.32,80.12,80.15,12100.0,59.6641,59.6641,59.5155,59.5378,12100.0
2014-12-16 14:00:00,80.13,80.19,80.03,80.03,9100.0,59.5229,59.5675,59.4486,59.4486,9100.0
2014-12-16 14:05:00,80.03,80.18,80.03,80.15,16200.0,59.4486,59.5601,59.4486,59.5378,16200.0
2014-12-16 14:10:00,80.14,80.2,80.07,80.11,15300.0,59.5304,59.5749,59.4784,59.5081,15300.0
2014-12-16 14:15:00,80.08,80.1,79.98,80.07,12600.0,59.4858,59.5006,59.4115,59.4784,12600.0
2014-12-16 14:20:00,80.08,80.15,80.01,80.03,17700.0,59.4858,59.5378,59.4338,59.4486,17700.0
2014-12-16 14:25:00,80.03,80.12,80.03,80.08,8200.0,59.4486,59.5155,59.4486,59.4858,8200.0
2014-12-16 14:30:00,80.06,80.16,80.03,80.05,15700.0,59.4709,59.5452,59.4486,59.4635,15700.0
2014-12-16 14:35:00,80.06,80.07,79.95,79.97,14100.0,59.4709,59.4784,59.3892,59.4041,14100.0
2014-12-16 14:40:00,79.97,80.1,79.97,80.0,10100.0,59.4041,59.5006,59.4041,59.4264,10100.0
2014-12-16 14:45:00,79.99,79.99,79.88,79.9,14200.0,59.4189,59.4189,59.3372,59.3521,14200.0
2014-12-16 14:50:00,79.87,79.87,79.67,79.74,29700.0,59.3298,59.3298,59.1812,59.2332,29700.0
2014-12-16 14:55:00,79.73,79.78,79.72,79.77,13600.0,59.2258,59.2629,59.2184,59.2555,13600.0
2014-12-16 15:00:00,79.78,79.8,79.71,79.79,27500.0,59.2629,59.2778,59.2109,59.2704,27500.0
2014-12-16 15:05:00,79.81,79.91,79.7,79.87,22300.0,59.2852,59.3595,59.2035,59.3298,22300.0
2014-12-16 15:10:00,79.85,79.85,79.76,79.79,10900.0,59.3149,59.3149,59.2481,59.2704,10900.0
2014-12-16 15:15:00,79.77,79.88,79.74,79.85,15300.0,59.2555,59.3372,59.2332,59.3149,15300.0
2014-12-16 15:20:00,79.83,79.83,79.69,79.72,18400.0,59.3001,59.3001,59.1961,59.2184,18400.0
2014-12-16 15:25:00,79.72,79.72,79.57,79.61,19100.0,59.2184,59.2184,59.1069,59.1367,19100.0
2014-12-16 15:30:00,79.59,79.79,79.55,79.71,22300.0,59.1218,59.2704,59.0921,59.2109,22300.0
2014-12-16 15:35:00,79.72,79.76,79.46,79.52,22200.0,59.2184,59.2481,59.0252,59.0698,22200.0
2014-12-16 15:40:00,79.51,79.52,79.28,79.32,19600.0,59.0624,59.0698,58.8915,58.9212,19600.0
2014-12-16 15:45:00,79.3,79.46,79.25,79.43,36300.0,58.9064,59.0252,58.8692,59.0029,36300.0
2014-12-16 15:50:00,79.42,79.42,79.19,79.32,72500.0,58.9955,58.9955,58.8247,58.9212,72500.0
2014-12-16 15:55:00,79.31,79.31,79.09,79.11,95800.0,58.9138,58.9138,58.7504,58.7652,95800.0
2014-12-17 09:30:00,79.36,79.5,79.03,79.34,33300.0,58.951,59.0549,58.7058,58.9361,33300.0
2014-12-17 09:35:00,79.28,79.54,79.17,79.38,16300.0,58.8915,59.0847,58.8098,58.9658,16300.0
2014-12-17 09:40:00,79.37,79.67,79.34,79.61,18400.0,58.9584,59.1812,58.9361,59.1367,18400.0
2014-12-17 09:45:00,79.63,79.88,79.48,79.48,25500.0,59.1515,59.3372,59.0401,59.0401,25500.0
2014-12-17 09:50:00,79.49,79.56,79.45,79.45,5300.0,59.0475,59.0995,59.0178,59.0178,5300.0
2014-12-17 09:55:00,79.46,79.54,79.29,79.51,9000.0,59.0252,59.0847,58.899,59.0624,9000.0
2014-12-17 10:00:00,79.49,79.49,79.3,79.35,9600.0,59.0475,59.0475,58.9064,58.9435,9600.0
2014-12-17 10:05:00,79.33,79.38,79.24,79.36,7600.0,58.9287,58.9658,58.8618,58.951,7600.0
2014-12-17 10:10:00,79.34,79.46,79.28,79.4,17100.0,58.9361,59.0252,58.8915,58.9807,17100.0
2014-12-17 10:15:00,79.41,79.41,79.27,79.34,13500.0,58.9881,58.9881,58.8841,58.9361,13500.0
2014-12-17 10:20:00,79.34,79.34,79.21,79.23,17800.0,58.9361,58.9361,58.8395,58.8544,17800.0
2014-12-17 10:25:00,79.23,79.27,79.15,79.25,23400.0,58.8544,58.8841,58.795,58.8692,23400.0
2014-12-17 10:30:00,79.22,79.25,79.14,79.25,16900.0,58.847,58.8692,58.7875,58.8692,16900.0
2014-12-17 10:35:00,79.25,79.41,79.2,79.38,26900.0,58.8692,58.9881,58.8321,58.9658,26900.0
2014-12-17 10:40:00,79.38,79.41,79.25,79.4,16200.0,58.9658,58.9881,58.8692,58.9807,16200.0
2014-12-17 10:45:00,79.41,79.45,79.35,79.36,10600.0,58.9881,59.0178,58.9435,58.951,10600.0
2014-12-17 10:50:00,79.34,79.47,79.27,79.27,16700.0,58.9361,59.0327,58.8841,58.8841,16700.0
2014-12-17 10:55:00,79.26,79.32,79.2,79.21,12300.0,58.8767,58.9212,58.8321,58.8395,12300.0
2014-12-17 11:00:00,79.23,79.38,79.23,79.36,20700.0,58.8544,58.9658,58.8544,58.951,20700.0
2014-12-17 11:05:00,79.36,79.36,79.25,79.34,9100.0,58.951,58.951,58.8692,58.9361,9100.0
2014-12-17 11:10:00,79.33,79.4,79.33,79.36,5600.0,58.9287,58.9807,58.9287,58.951,5600.0
2014-12-17 11:15:00,79.35,79.51,79.27,79.49,12000.0,58.9435,59.0624,58.8841,59.0475,12000.0
2014-12-17 11:20:00,79.49,79.7,79.48,79.7,10800.0,59.0475,59.2035,59.0401,59.2035,10800.0
2014-12-17 11:25:00,79.7,79.71,79.6,79.64,8100.0,59.2035,59.2109,59.1292,59.1589,8100.0
2014-12-17 11:30:00,79.64,79.66,79.52,79.53,9800.0,59.1589,59.1738,59.0698,59.0772,9800.0
2014-12-17 11:35:00,79.54,79.85,79.54,79.85,12000.0,59.0847,59.3149,59.0847,59.3149,12000.0
2014-12-17 11:40:00,79.85,79.94,79.85,79.87,9400.0,59.3149,59.3818,59.3149,59.3298,9400.0
2014-12-17 11:45:00,79.89,79.98,79.89,79.89,12600.0,59.3447,59.4115,59.3447,59.3447,12600.0
2014-12-17 11:50:00,79.88,79.92,79.82,79.89,10000.0,59.3372,59.3669,59.2927,59.3447,10000.0
2014-12-17 11:55:00,79.88,80.01,79.82,79.93,12600.0,59.3372,59.4338,59.2927,59.3744,12600.0
2014-12-17 12:00:00,79.94,79.94,79.79,79.85,9900.0,59.3818,59.3818,59.2704,59.3149,9900.0
2014-12-17 12:05:00,79.84,79.84,79.73,79.79,8800.0,59.3075,59.3075,59.2258,59.2704,8800.0
2014-12-17 12:10:00,79.79,79.79,79.63,79.64,7300.0,59.2704,59.2704,59.1515,59.1589,7300.0
2014-12-17 12:15:00,79.66,79.67,79.55,79.59,9000.0,59.1738,59.1812,59.0921,59.1218,9000.0
2014-12-17 12:20:00,79.58,79.61,79.49,79.5,7200.0,59.1144,59.1367,59.0475,59.0549,7200.0
2014-12-17 12:25:00,79.5,79.52,79.44,79.46,8200.0,59.0549,59.0698,59.0104,59.0252,8200.0
2014-12-17 12:30:00,79.46,79.55,79.46,79.53,6300.0,59.0252,59.0921,59.0252,59.0772,6300.0
2014-12-17 12:35:00,79.5,79.52,79.39,79.39,7800.0,59.0549,59.0698,58.9732,58.9732,7800.0
2014-12-17 12:40:00,79.37,79.42,79.36,79.36,6400.0,58.9584,58.9955,58.951,58.951,6400.0
2014-12-17 12:45:00,79.34,79.48,79.29,79.47,7800.0,58.9361,59.0401,58.899,59.0327,7800.0
2014-12-17 12:50:00,79.47,79.62,79.47,79.61,11000.0,59.0327,59.1441,59.0327,59.1367,11000.0
2014-12-17 12:55:00,79.61,79.66,79.6,79.64,6100.0,59.1367,59.1738,59.1292,59.1589,6100.0
2014-12-17 13:00:00,79.65,79.67,79.6,79.6,3700.0,59.1664,59.1812,59.1292,59.1292,3700.0
2014-12-17 13:05:00,79.59,79.66,79.58,79.62,6100.0,59.1218,59.1738,59.1144,59.1441,6100.0
2014-12-17 13:10:00,79.63,79.65,79.6,79.65,5600.0,59.1515,59.1664,59.1292,59.1664,5600.0
2014-12-17 13:15:00,79.61,79.65,79.59,79.62,6900.0,59.1367,59.1664,59.1218,59.1441,6900.0
2014-12-17 13:20:00,79.63,79.65,79.54,79.55,7800.0,59.1515,59.1664,59.0847,59.0921,7800.0
2014-12-17 13:25:00,79.54,79.63,79.52,79.63,10100.0,59.0847,59.1515,59.0698,59.1515,10100.0
2014-12-17 13:30:00,79.64,79.74,79.59,79.73,10000.0,59.1589,59.2332,59.1218,59.2258,10000.0
2014-12-17 13:35:00,79.67,79.72,79.63,79.72,6100.0,59.1812,59.2184,59.1515,59.2184,6100.0
2014-12-17 13:40:00,79.71,79.86,79.71,79.85,8400.0,59.2109,59.3224,59.2109,59.3149,8400.0
2014-12-17 13:45:00,79.83,79.83,79.69,79.77,7200.0,59.3001,59.3001,59.1961,59.2555,7200.0
2014-12-17 13:50:00,79.71,79.78,79.7,79.72,5700.0,59.2109,59.2629,59.2035,59.2184,5700.0
2014-12-17 13:55:00,79.72,79.9,79.7,79.9,7300.0,59.2184,59.3521,59.2035,59.3521,7300.0
2014-12-17 14:00:00,79.91,80.85,79.86,80.5,23100.0,59.3595,60.0578,59.3224,59.7978,23100.0
2014-12-17 14:05:00,80.5,80.5,80.21,80.3,16500.0,59.7978,59.7978,59.5824,59.6492,16500.0
2014-12-17 14:10:00,80.27,80.5,80.23,80.42,21900.0,59.6269,59.7978,59.5972,59.7383,21900.0
2014-12-17 14:15:00,80.42,80.42,80.27,80.33,11300.0,59.7383,59.7383,59.6269,59.6715,11300.0
2014-12-17 14:20:00,80.3,80.38,80.2,80.38,7600.0,59.6492,59.7086,59.5749,59.7086,7600.0
2014-12-17 14:25:00,80.4,80.44,80.29,80.29,9600.0,59.7235,59.7532,59.6418,59.6418,9600.0
2014-12-17 14:30:00,80.31,80.36,80.15,80.33,16200.0,59.6566,59.6938,59.5378,59.6715,16200.0
2014-12-17 14:35:00,80.34,80.57,80.34,80.51,12100.0,59.6789,59.8498,59.6789,59.8052,12100.0
2014-12-17 14:40:00,80.52,80.52,80.03,80.16,17600.0,59.8126,59.8126,59.4486,59.5452,17600.0
2014-12-17 14:45:00,80.22,80.23,80.03,80.11,13800.0,59.5898,59.5972,59.4486,59.5081,13800.0
2014-12-17 14:50:00,80.13,80.38,80.08,80.36,14300.0,59.5229,59.7086,59.4858,59.6938,14300.0
2014-12-17 14:55:00,80.37,80.38,80.1,80.13,15400.0,59.7012,59.7086,59.5006,59.5229,15400.0
2014-12-17 15:00:00,80.13,80.13,79.82,79.98,17900.0,59.5229,59.5229,59.2927,59.4115,17900.0
2014-12-17 15:05:00,79.95,80.09,79.94,80.05,21200.0,59.3892,59.4932,59.3818,59.4635,21200.0
2014-12-17 15:10:00,80.06,80.26,80.04,80.23,19800.0,59.4709,59.6195,59.4561,59.5972,19800.0
2014-12-17 15:15:00,80.27,80.34,80.15,80.33,19800.0,59.6269,59.6789,59.5378,59.6715,19800.0
2014-12-17 15:20:00,80.33,80.34,80.17,80.23,21200.0,59.6715,59.6789,59.5526,59.5972,21200.0
2014-12-17 15:25:00,80.25,80.51,80.16,80.48,50800.0,59.6121,59.8052,59.5452,59.7829,50800.0
2014-12-17 15:30:00,80.46,80.51,80.36,80.44,21900.0,59.7681,59.8052,59.6938,59.7532,21900.0
2014-12-17 15:35:00,80.46,80.57,80.39,80.55,35000.0,59.7681,59.8498,59.7161,59.8349,35000.0
2014-12-17 15:40:00,80.54,80.8,80.54,80.77,67300.0,59.8275,60.0206,59.8275,59.9983,67300.0
2014-12-17 15:45:00,80.76,80.89,80.72,80.83,44300.0,59.9909,60.0875,59.9612,60.0429,44300.0
2014-12-17 15:50:00,80.84,80.86,80.61,80.63,66900.0,60.0503,60.0652,59.8795,59.8943,66900.0
2014-12-17 15:55:00,80.63,80.66,80.55,80.64,131200.0,59.8943,59.9166,59.8349,59.9018,131200.0
2014-12-18 09:30:00,81.22,81.44,80.97,81.07,48900.0,60.3326,60.496,60.1469,60.2212,48900.0
2014-12-18 09:35:00,80.93,81.13,80.85,81.12,16300.0,60.1172,60.2658,60.0578,60.2583,16300.0
2014-12-18 09:40:00,81.03,81.42,81.0,81.38,32300.0,60.1915,60.4812,60.1692,60.4515,32300.0
2014-12-18 09:45:00,81.43,81.54,81.41,81.54,18300.0,60.4886,60.5703,60.4738,60.5703,18300.0
2014-12-18 09:50:00,81.54,81.81,81.53,81.76,31400.0,60.5703,60.7709,60.5629,60.7337,31400.0
2014-12-18 09:55:00,81.8,82.02,81.7,82.01,21300.0,60.7635,60.9269,60.6892,60.9194,21300.0
2014-12-18 10:00:00,81.97,82.01,81.8,81.91,14800.0,60.8897,60.9194,60.7635,60.8452,14800.0
2014-12-18 10:05:00,81.91,82.09,81.73,82.04,23500.0,60.8452,60.9789,60.7115,60.9417,23500.0
2014-12-18 10:10:00,82.05,82.25,82.02,82.2,22900.0,60.9492,61.0977,60.9269,61.0606,22900.0
2014-12-18 10:15:00,82.18,82.3,82.16,82.19,54200.0,61.0457,61.1349,61.0309,61.0532,54200.0
2014-12-18 10:20:00,82.21,82.22,82.05,82.07,10300.0,61.068,61.0754,60.9492,60.964,10300.0
2014-12-18 10:25:00,82.1,82.13,81.99,82.06,9800.0,60.9863,61.0086,60.9046,60.9566,9800.0
2014-12-18 10:30:00,82.03,82.05,81.96,82.0,8200.0,60.9343,60.9492,60.8823,60.912,8200.0
2014-12-18 10:35:00,81.98,82.01,81.82,81.88,7500.0,60.8972,60.9194,60.7783,60.8229,7500.0
2014-12-18 10:40:00,81.86,81.91,81.84,81.85,8400.0,60.808,60.8452,60.7932,60.8006,8400.0
2014-12-18 10:45:00,81.85,81.88,81.77,81.84,8300.0,60.8006,60.8229,60.7412,60.7932,8300.0
2014-12-18 10:50:00,81.85,81.88,81.73,81.77,5700.0,60.8006,60.8229,60.7115,60.7412,5700.0
2014-12-18 10:55:00,81.76,81.76,81.68,81.71,9500.0,60.7337,60.7337,60.6743,60.6966,9500.0
2014-12-18 11:00:00,81.7,81.78,81.6,81.74,11700.0,60.6892,60.7486,60.6149,60.7189,11700.0
2014-12-18 11:05:00,81.72,81.72,81.46,81.48,8700.0,60.704,60.704,60.5109,60.5257,8700.0
2014-12-18 11:10:00,81.46,81.55,81.41,81.41,7200.0,60.5109,60.5777,60.4738,60.4738,7200.0
2014-12-18 11:15:00,81.42,81.67,81.42,81.64,7800.0,60.4812,60.6669,60.4812,60.6446,7800.0
2014-12-18 11:20:00,81.63,81.68,81.6,81.64,5700.0,60.6372,60.6743,60.6149,60.6446,5700.0
2014-12-18 11:25:00,81.63,81.75,81.55,81.56,8100.0,60.6372,60.7263,60.5777,60.5852,8100.0
2014-12-18 11:30:00,81.58,81.61,81.48,81.57,8100.0,60.6,60.6223,60.5257,60.5926,8100.0
2014-12-18 11:35:00,81.54,81.56,81.46,81.46,8800.0,60.5703,60.5852,60.5109,60.5109,8800.0
2014-12-18 11:40:00,81.46,81.52,81.43,81.43,14000.0,60.5109,60.5555,60.4886,60.4886,14000.0
2014-12-18 11:45:00,81.43,81.47,81.37,81.43,18600.0,60.4886,60.5183,60.444,60.4886,18600.0
2014-12-18 11:50:00,81.45,81.54,81.41,81.54,17000.0,60.5035,60.5703,60.4738,60.5703,17000.0
2014-12-18 11:55:00,81.56,81.64,81.55,81.63,13000.0,60.5852,60.6446,60.5777,60.6372,13000.0
2014-12-18 12:00:00,81.63,81.66,81.58,81.59,12500.0,60.6372,60.6595,60.6,60.6075,12500.0
2014-12-18 12:05:00,81.64,81.7,81.59,81.59,11700.0,60.6446,60.6892,60.6075,60.6075,11700.0
2014-12-18 12:10:00,81.59,81.6,81.52,81.56,18700.0,60.6075,60.6149,60.5555,60.5852,18700.0
2014-12-18 12:15:00,81.56,81.66,81.55,81.65,5500.0,60.5852,60.6595,60.5777,60.652,5500.0
2014-12-18 12:20:00,81.6,81.61,81.52,81.58,8200.0,60.6149,60.6223,60.5555,60.6,8200.0
2014-12-18 12:25:00,81.6,81.62,81.52,81.54,4900.0,60.6149,60.6297,60.5555,60.5703,4900.0
2014-12-18 12:30:00,81.53,81.64,81.52,81.61,9800.0,60.5629,60.6446,60.5555,60.6223,9800.0
2014-12-18 12:35:00,81.62,81.66,81.58,81.6,6400.0,60.6297,60.6595,60.6,60.6149,6400.0
2014-12-18 12:40:00,81.61,81.65,81.59,81.62,6300.0,60.6223,60.652,60.6075,60.6297,6300.0
2014-12-18 12:45:00,81.6,81.75,81.6,81.72,8600.0,60.6149,60.7263,60.6149,60.704,8600.0
2014-12-18 12:50:00,81.71,81.83,81.71,81.77,7800.0,60.6966,60.7857,60.6966,60.7412,7800.0
2014-12-18 12:55:00,81.75,81.78,81.69,81.77,7600.0,60.7263,60.7486,60.6817,60.7412,7600.0
2014-12-18 13:00:00,81.75,81.79,81.72,81.78,6300.0,60.7263,60.756,60.704,60.7486,6300.0
2014-12-18 13:05:00,81.78,81.79,81.71,81.79,5800.0,60.7486,60.756,60.6966,60.756,5800.0
2014-12-18 13:10:00,81.79,81.79,81.65,81.69,9800.0,60.756,60.756,60.652,60.6817,9800.0
2014-12-18 13:15:00,81.68,81.79,81.68,81.76,4700.0,60.6743,60.756,60.6743,60.7337,4700.0
2014-12-18 13:20:00,81.78,81.92,81.78,81.92,5600.0,60.7486,60.8526,60.7486,60.8526,5600.0
2014-12-18 13:25:00,81.93,81.99,81.9,81.95,7600.0,60.86,60.9046,60.8377,60.8749,7600.0
2014-12-18 13:30:00,81.93,82.0,81.9,81.99,5400.0,60.86,60.912,60.8377,60.9046,5400.0
2014-12-18 13:35:00,81.99,82.0,81.95,81.95,5500.0,60.9046,60.912,60.8749,60.8749,5500.0
2014-12-18 13:40:00,81.92,81.96,81.87,81.9,10000.0,60.8526,60.8823,60.8155,60.8377,10000.0
2014-12-18 13:45:00,81.9,81.97,81.88,81.94,13500.0,60.8377,60.8897,60.8229,60.8675,13500.0
2014-12-18 13:50:00,81.92,81.97,81.92,81.93,7800.0,60.8526,60.8897,60.8526,60.86,7800.0
2014-12-18 13:55:00,81.92,81.97,81.9,81.95,6600.0,60.8526,60.8897,60.8377,60.8749,6600.0
2014-12-18 14:00:00,81.95,81.96,81.86,81.86,10400.0,60.8749,60.8823,60.808,60.808,10400.0
2014-12-18 14:05:00,81.86,81.86,81.79,81.81,8200.0,60.808,60.808,60.756,60.7709,8200.0
2014-12-18 14:10:00,81.79,81.88,81.79,81.86,9400.0,60.756,60.8229,60.756,60.808,9400.0
2014-12-18 14:15:00,81.85,81.98,81.82,81.98,35200.0,60.8006,60.8972,60.7783,60.8972,35200.0
2014-12-18 14:20:00,81.97,81.99,81.89,81.92,10900.0,60.8897,60.9046,60.8303,60.8526,10900.0
2014-12-18 14:25:00,81.9,81.98,81.9,81.9,8300.0,60.8377,60.8972,60.8377,60.8377,8300.0
2014-12-18 14:30:00,81.91,82.03,81.88,82.02,12800.0,60.8452,60.9343,60.8229,60.9269,12800.0
2014-12-18 14:35:00,81.99,82.1,81.99,82.08,11800.0,60.9046,60.9863,60.9046,60.9714,11800.0
2014-12-18 14:40:00,82.06,82.09,81.97,82.01,9900.0,60.9566,60.9789,60.8897,60.9194,9900.0
2014-12-18 14:45:00,81.99,82.08,81.88,81.9,10700.0,60.9046,60.9714,60.8229,60.8377,10700.0
2014-12-18 14:50:00,81.89,82.01,81.86,81.99,12100.0,60.8303,60.9194,60.808,60.9046,12100.0
2014-12-18 14:55:00,81.96,82.02,81.94,82.01,13500.0,60.8823,60.9269,60.8675,60.9194,13500.0
2014-12-18 15:00:00,81.99,82.08,81.94,82.06,14500.0,60.9046,60.9714,60.8675,60.9566,14500.0
2014-12-18 15:05:00,82.09,82.17,82.02,82.08,37300.0,60.9789,61.0383,60.9269,60.9714,37300.0
2014-12-18 15:10:00,82.07,82.12,82.0,82.09,20900.0,60.964,61.0012,60.912,60.9789,20900.0
2014-12-18 15:15:00,82.1,82.1,82.03,82.06,18500.0,60.9863,60.9863,60.9343,60.9566,18500.0
2014-12-18 15:20:00,82.04,82.08,81.94,81.94,14200.0,60.9417,60.9714,60.8675,60.8675,14200.0
2014-12-18 15:25:00,81.94,82.01,81.87,82.0,25600.0,60.8675,60.9194,60.8155,60.912,25600.0
2014-12-18 15:30:00,82.0,82.12,82.0,82.02,23800.0,60.912,61.0012,60.912,60.9269,23800.0
2014-12-18 15:35:00,82.03,82.13,82.02,82.08,19100.0,60.9343,61.0086,60.9269,60.9714,19100.0
2014-12-18 15:40:00,82.09,82.21,82.08,82.11,25000.0,60.9789,61.068,60.9714,60.9937,25000.0
2014-12-18 15:45:00,82.1,82.1,82.0,82.08,55600.0,60.9863,60.9863,60.912,60.9714,55600.0
2014-12-18 15:50:00,82.09,82.21,82.09,82.19,53700.0,60.9789,61.068,60.9789,61.0532,53700.0
2014-12-18 15:55:00,82.19,82.41,82.18,82.4,107800.0,61.0532,61.2166,61.0457,61.2092,107800.0
2014-12-19 09:30:00,82.81,82.82,82.49,82.67,446500.0,61.5137,61.5211,61.276,61.4097,446500.0
2014-12-19 09:35:00,82.7,83.0,82.48,82.55,20100.0,61.432,61.6549,61.2686,61.3206,20100.0
2014-12-19 09:40:00,82.56,82.64,82.27,82.32,15800.0,61.328,61.3874,61.1126,61.1497,15800.0
2014-12-19 09:45:00,82.3,82.45,82.21,82.38,14900.0,61.1349,61.2463,61.068,61.1943,14900.0
2014-12-19 09:50:00,82.38,82.52,82.36,82.42,13300.0,61.1943,61.2983,61.1794,61.224,13300.0
2014-12-19 09:55:00,82.38,82.67,82.27,82.62,15100.0,61.1943,61.4097,61.1126,61.3726,15100.0
2014-12-19 10:00:00,82.67,82.77,82.62,82.76,14500.0,61.4097,61.484,61.3726,61.4766,14500.0
2014-12-19 10:05:00,82.77,82.95,82.74,82.94,12400.0,61.484,61.6177,61.4617,61.6103,12400.0
2014-12-19 10:10:00,82.9,82.98,82.81,82.96,15100.0,61.5806,61.64,61.5137,61.6251,15100.0
2014-12-19 10:15:00,82.95,82.95,82.77,82.85,10300.0,61.6177,61.6177,61.484,61.5434,10300.0
2014-12-19 10:20:00,82.82,82.9,82.74,82.87,8200.0,61.5211,61.5806,61.4617,61.5583,8200.0
2014-12-19 10:25:00,82.85,82.98,82.81,82.95,12600.0,61.5434,61.64,61.5137,61.6177,12600.0
2014-12-19 10:30:00,82.93,82.97,82.8,82.85,15800.0,61.6029,61.6326,61.5063,61.5434,15800.0
2014-12-19 10:35:00,82.84,82.89,82.81,82.88,23300.0,61.536,61.5731,61.5137,61.5657,23300.0
2014-12-19 10:40:00,82.89,82.98,82.86,82.97,18800.0,61.5731,61.64,61.5509,61.6326,18800.0
2014-12-19 10:45:00,82.95,82.96,82.76,82.81,35800.0,61.6177,61.6251,61.4766,61.5137,35800.0
2014-12-19 10:50:00,82.83,82.87,82.76,82.86,10900.0,61.5286,61.5583,61.4766,61.5509,10900.0
2014-12-19 10:55:00,82.86,82.95,82.85,82.95,16300.0,61.5509,61.6177,61.5434,61.6177,16300.0
2014-12-19 11:00:00,82.91,82.92,82.76,82.8,14300.0,61.588,61.5954,61.4766,61.5063,14300.0
2014-12-19 11:05:00,82.79,82.8,82.57,82.59,14400.0,61.4989,61.5063,61.3354,61.3503,14400.0
2014-12-19 11:10:00,82.59,82.74,82.57,82.74,8300.0,61.3503,61.4617,61.3354,61.4617,8300.0
2014-12-19 11:15:00,82.73,82.79,82.68,82.68,11600.0,61.4543,61.4989,61.4171,61.4171,11600.0
2014-12-19 11:20:00,82.67,82.73,82.59,82.6,35400.0,61.4097,61.4543,61.3503,61.3577,35400.0
2014-12-19 11:25:00,82.59,82.74,82.59,82.7,8300.0,61.3503,61.4617,61.3503,61.432,8300.0
2014-12-19 11:30:00,82.7,82.75,82.67,82.75,10600.0,61.432,61.4691,61.4097,61.4691,10600.0
2014-12-19 11:35:00,82.75,82.76,82.65,82.66,8100.0,61.4691,61.4766,61.3949,61.4023,8100.0
2014-12-19 11:40:00,82.66,82.74,82.65,82.74,5900.0,61.4023,61.4617,61.3949,61.4617,5900.0
2014-12-19 11:45:00,82.75,82.79,82.73,82.79,10300.0,61.4691,61.4989,61.4543,61.4989,10300.0
2014-12-19 11:50:00,82.8,82.89,82.79,82.88,10600.0,61.5063,61.5731,61.4989,61.5657,10600.0
2014-12-19 11:55:00,82.88,82.91,82.83,82.86,8200.0,61.5657,61.588,61.5286,61.5509,8200.0
2014-12-19 12:00:00,82.84,82.85,82.75,82.81,15800.0,61.536,61.5434,61.4691,61.5137,15800.0
2014-12-19 12:05:00,82.79,82.79,82.66,82.72,17400.0,61.4989,61.4989,61.4023,61.4469,17400.0
2014-12-19 12:10:00,82.75,82.84,82.74,82.82,6400.0,61.4691,61.536,61.4617,61.5211,6400.0
2014-12-19 12:15:00,82.81,82.9,82.8,82.87,11600.0,61.5137,61.5806,61.5063,61.5583,11600.0
2014-12-19 12:20:00,82.86,82.91,82.85,82.88,12600.0,61.5509,61.588,61.5434,61.5657,12600.0
2014-12-19 12:25:00,82.88,83.0,82.88,83.0,15900.0,61.5657,61.6549,61.5657,61.6549,15900.0
2014-12-19 12:30:00,83.0,83.04,82.97,82.98,13100.0,61.6549,61.6846,61.6326,61.64,13100.0
2014-12-19 12:35:00,83.0,83.02,82.87,82.89,5000.0,61.6549,61.6697,61.5583,61.5731,5000.0
2014-12-19 12:40:00,82.9,82.91,82.83,82.85,9000.0,61.5806,61.588,61.5286,61.5434,9000.0
2014-12-19 12:45:00,82.86,82.9,82.85,82.89,5000.0,61.5509,61.5806,61.5434,61.5731,5000.0
2014-12-19 12:50:00,82.89,82.98,82.88,82.91,6000.0,61.5731,61.64,61.5657,61.588,6000.0
2014-12-19 12:55:00,82.9,82.9,82.79,82.8,6200.0,61.5806,61.5806,61.4989,61.5063,6200.0
2014-12-19 13:00:00,82.77,82.79,82.69,82.7,10100.0,61.484,61.4989,61.4246,61.432,10100.0
2014-12-19 13:05:00,82.7,82.7,82.66,82.69,12900.0,61.432,61.432,61.4023,61.4246,12900.0
2014-12-19 13:10:00,82.68,82.75,82.68,82.73,9300.0,61.4171,61.4691,61.4171,61.4543,9300.0
2014-12-19 13:15:00,82.73,82.79,82.73,82.78,7700.0,61.4543,61.4989,61.4543,61.4914,7700.0
2014-12-19 13:20:00,82.77,82.79,82.74,82.76,7400.0,61.484,61.4989,61.4617,61.4766,7400.0
2014-12-19 13:25:00,82.76,82.79,82.7,82.7,8700.0,61.4766,61.4989,61.432,61.432,8700.0
2014-12-19 13:30:00,82.7,82.75,82.69,82.7,7300.0,61.432,61.4691,61.4246,61.432,7300.0
2014-12-19 13:35:00,82.7,82.7,82.63,82.68,11100.0,61.432,61.432,61.38,61.4171,11100.0
2014-12-19 13:40:00,82.68,82.68,82.63,82.66,5200.0,61.4171,61.4171,61.38,61.4023,5200.0
2014-12-19 13:45:00,82.67,82.67,82.64,82.67,4400.0,61.4097,61.4097,61.3874,61.4097,4400.0
2014-12-19 13:50:00,82.65,82.69,82.65,82.68,7600.0,61.3949,61.4246,61.3949,61.4171,7600.0
2014-12-19 13:55:00,82.7,82.72,82.66,82.68,15500.0,61.432,61.4469,61.4023,61.4171,15500.0
2014-12-19 14:00:00,82.68,82.68,82.64,82.67,9800.0,61.4171,61.4171,61.3874,61.4097,9800.0
2014-12-19 14:05:00,82.68,82.77,82.67,82.76,13800.0,61.4171,61.484,61.4097,61.4766,13800.0
2014-12-19 14:10:00,82.76,82.87,82.74,82.83,9300.0,61.4766,61.5583,61.4617,61.5286,9300.0
2014-12-19 14:15:00,82.82,82.82,82.75,82.75,13100.0,61.5211,61.5211,61.4691,61.4691,13100.0
2014-12-19 14:20:00,82.75,82.75,82.7,82.72,9600.0,61.4691,61.4691,61.432,61.4469,9600.0
2014-12-19 14:25:00,82.73,82.79,82.72,82.78,12000.0,61.4543,61.4989,61.4469,61.4914,12000.0
2014-12-19 14:30:00,82.79,82.84,82.79,82.81,16100.0,61.4989,61.536,61.4989,61.5137,16100.0
2014-12-19 14:35:00,82.8,82.83,82.78,82.83,10800.0,61.5063,61.5286,61.4914,61.5286,10800.0
2014-12-19 14:40:00,82.82,82.95,82.81,82.94,11400.0,61.5211,61.6177,61.5137,61.6103,11400.0
2014-12-19 14:45:00,82.96,83.05,82.93,83.05,11800.0,61.6251,61.692,61.6029,61.692,11800.0
2014-12-19 14:50:00,83.05,83.19,83.05,83.16,15100.0,61.692,61.796,61.692,61.7737,15100.0
2014-12-19 14:55:00,83.18,83.23,83.15,83.23,19400.0,61.7886,61.8257,61.7663,61.8257,19400.0
2014-12-19 15:00:00,83.24,83.24,83.17,83.17,11100.0,61.8331,61.8331,61.7811,61.7811,11100.0
2014-12-19 15:05:00,83.18,83.19,83.06,83.13,23200.0,61.7886,61.796,61.6994,61.7514,23200.0
2014-12-19 15:10:00,83.15,83.26,83.05,83.22,27400.0,61.7663,61.848,61.692,61.8183,27400.0
2014-12-19 15:15:00,83.23,83.32,83.22,83.27,21000.0,61.8257,61.8926,61.8183,61.8554,21000.0
2014-12-19 15:20:00,83.28,83.36,83.23,83.25,18500.0,61.8628,61.9223,61.8257,61.8406,18500.0
2014-12-19 15:25:00,83.24,83.26,83.14,83.26,31000.0,61.8331,61.848,61.7588,61.848,31000.0
2014-12-19 15:30:00,83.27,83.34,83.23,83.26,30500.0,61.8554,61.9074,61.8257,61.848,30500.0
2014-12-19 15:35:00,83.26,83.29,83.21,83.22,21400.0,61.848,61.8703,61.8108,61.8183,21400.0
2014-12-19 15:40:00,83.22,83.38,83.22,83.23,71500.0,61.8183,61.9371,61.8183,61.8257,71500.0
2014-12-19 15:45:00,83.23,83.31,83.19,83.24,45600.0,61.8257,61.8851,61.796,61.8331,45600.0
2014-12-19 15:50:00,83.24,83.28,83.07,83.09,62000.0,61.8331,61.8628,61.7068,61.7217,62000.0
2014-12-19 15:55:00,83.1,83.2,83.04,83.04,97200.0,61.7291,61.8034,61.6846,61.6846,97200.0
2014-12-22 09:30:00,82.92,83.2,82.92,83.08,36400.0,61.5954,61.8034,61.5954,61.7143,36400.0
2014-12-22 09:35:00,83.08,83.32,83.08,83.17,7500.0,61.7143,61.8926,61.7143,61.7811,7500.0
2014-12-22 09:40:00,83.21,83.24,83.14,83.15,6900.0,61.8108,61.8331,61.7588,61.7663,6900.0
2014-12-22 09:45:00,83.19,83.28,83.19,83.26,4600.0,61.796,61.8628,61.796,61.848,4600.0
2014-12-22 09:50:00,83.22,83.3,83.16,83.26,7400.0,61.8183,61.8777,61.7737,61.848,7400.0
2014-12-22 09:55:00,83.24,83.27,83.14,83.24,4000.0,61.8331,61.8554,61.7588,61.8331,4000.0
2014-12-22 10:00:00,83.23,83.25,83.09,83.11,7300.0,61.8257,61.8406,61.7217,61.7366,7300.0
2014-12-22 10:05:00,83.11,83.19,83.06,83.17,7100.0,61.7366,61.796,61.6994,61.7811,7100.0
2014-12-22 10:10:00,83.16,83.33,83.16,83.23,6000.0,61.7737,61.9,61.7737,61.8257,6000.0
2014-12-22 10:15:00,83.18,83.21,83.11,83.16,7200.0,61.7886,61.8108,61.7366,61.7737,7200.0
2014-12-22 10:20:00,83.14,83.26,83.11,83.18,27800.0,61.7588,61.848,61.7366,61.7886,27800.0
2014-12-22 10:25:00,83.18,83.21,83.17,83.19,12200.0,61.7886,61.8108,61.7811,61.796,12200.0
2014-12-22 10:30:00,83.19,83.21,83.18,83.19,11900.0,61.796,61.8108,61.7886,61.796,11900.0
2014-12-22 10:35:00,83.19,83.2,83.13,83.15,18600.0,61.796,61.8034,61.7514,61.7663,18600.0
2014-12-22 10:40:00,83.15,83.17,83.13,83.13,12000.0,61.7663,61.7811,61.7514,61.7514,12000.0
2014-12-22 10:45:00,83.13,83.14,83.0,83.01,6700.0,61.7514,61.7588,61.6549,61.6623,6700.0
2014-12-22 10:50:00,83.0,83.13,83.0,83.12,10800.0,61.6549,61.7514,61.6549,61.744,10800.0
2014-12-22 10:55:00,83.12,83.12,83.01,83.01,9800.0,61.744,61.744,61.6623,61.6623,9800.0
2014-12-22 11:00:00,83.01,83.01,82.89,82.89,5700.0,61.6623,61.6623,61.5731,61.5731,5700.0
2014-12-22 11:05:00,82.88,82.93,82.88,82.93,3600.0,61.5657,61.6029,61.5657,61.6029,3600.0
2014-12-22 11:10:00,82.95,82.95,82.86,82.89,5300.0,61.6177,61.6177,61.5509,61.5731,5300.0
2014-12-22 11:15:00,82.88,82.89,82.86,82.87,4100.0,61.5657,61.5731,61.5509,61.5583,4100.0
2014-12-22 11:20:00,82.87,82.9,82.78,82.78,10100.0,61.5583,61.5806,61.4914,61.4914,10100.0
2014-12-22 11:25:00,82.78,82.89,82.76,82.88,13200.0,61.4914,61.5731,61.4766,61.5657,13200.0
2014-12-22 11:30:00,82.89,82.97,82.89,82.96,5800.0,61.5731,61.6326,61.5731,61.6251,5800.0
2014-12-22 11:35:00,82.96,82.99,82.89,82.89,7800.0,61.6251,61.6474,61.5731,61.5731,7800.0
2014-12-22 11:40:00,82.89,82.91,82.84,82.88,7300.0,61.5731,61.588,61.536,61.5657,7300.0
2014-12-22 11:45:00,82.88,82.88,82.81,82.82,7000.0,61.5657,61.5657,61.5137,61.5211,7000.0
2014-12-22 11:50:00,82.82,82.83,82.76,82.76,6100.0,61.5211,61.5286,61.4766,61.4766,6100.0
2014-12-22 11:55:00,82.75,82.8,82.73,82.75,10800.0,61.4691,61.5063,61.4543,61.4691,10800.0
2014-12-22 12:00:00,82.74,82.88,82.72,82.86,9300.0,61.4617,61.5657,61.4469,61.5509,9300.0
2014-12-22 12:05:00,82.85,82.95,82.82,82.95,3500.0,61.5434,61.6177,61.5211,61.6177,3500.0
2014-12-22 12:10:00,82.95,83.0,82.91,82.92,6600.0,61.6177,61.6549,61.588,61.5954,6600.0
2014-12-22 12:15:00,82.91,82.93,82.88,82.92,6100.0,61.588,61.6029,61.5657,61.5954,6100.0
2014-12-22 12:20:00,82.92,82.93,82.84,82.88,3900.0,61.5954,61.6029,61.536,61.5657,3900.0
2014-12-22 12:25:00,82.88,82.89,82.86,82.89,5400.0,61.5657,61.5731,61.5509,61.5731,5400.0
2014-12-22 12:30:00,82.9,83.0,82.89,83.0,4900.0,61.5806,61.6549,61.5731,61.6549,4900.0
2014-12-22 12:35:00,82.98,82.98,82.93,82.93,6300.0,61.64,61.64,61.6029,61.6029,6300.0
2014-12-22 12:40:00,82.93,82.94,82.91,82.94,6400.0,61.6029,61.6103,61.588,61.6103,6400.0
2014-12-22 12:45:00,82.93,82.93,82.88,82.92,5200.0,61.6029,61.6029,61.5657,61.5954,5200.0
2014-12-22 12:50:00,82.93,82.97,82.91,82.97,3700.0,61.6029,61.6326,61.588,61.6326,3700.0
2014-12-22 12:55:00,82.98,83.0,82.96,82.99,4100.0,61.64,61.6549,61.6251,61.6474,4100.0
2014-12-22 13:00:00,82.99,83.0,82.95,82.95,5800.0,61.6474,61.6549,61.6177,61.6177,5800.0
2014-12-22 13:05:00,82.95,83.0,82.95,82.99,5500.0,61.6177,61.6549,61.6177,61.6474,5500.0
2014-12-22 13:10:00,83.0,83.01,82.96,82.96,7800.0,61.6549,61.6623,61.6251,61.6251,7800.0
2014-12-22 13:15:00,82.96,83.0,82.95,82.99,5500.0,61.6251,61.6549,61.6177,61.6474,5500.0
2014-12-22 13:20:00,82.98,83.08,82.97,83.08,8200.0,61.64,61.7143,61.6326,61.7143,8200.0
2014-12-22 13:25:00,83.09,83.09,82.98,83.03,8200.0,61.7217,61.7217,61.64,61.6771,8200.0
2014-12-22 13:30:00,83.03,83.06,83.01,83.04,5700.0,61.6771,61.6994,61.6623,61.6846,5700.0
2014-12-22 13:35:00,83.03,83.11,83.02,83.1,11000.0,61.6771,61.7366,61.6697,61.7291,11000.0
2014-12-22 13:40:00,83.1,83.14,83.1,83.11,7900.0,61.7291,61.7588,61.7291,61.7366,7900.0
2014-12-22 13:45:00,83.11,83.2,83.11,83.18,10300.0,61.7366,61.8034,61.7366,61.7886,10300.0
2014-12-22 13:50:00,83.19,83.19,83.14,83.16,9500.0,61.796,61.796,61.7588,61.7737,9500.0
2014-12-22 13:55:00,83.15,83.25,83.14,83.24,14700.0,61.7663,61.8406,61.7588,61.8331,14700.0
2014-12-22 14:00:00,83.24,83.25,83.22,83.24,7600.0,61.8331,61.8406,61.8183,61.8331,7600.0
2014-12-22 14:05:00,83.25,83.4,83.24,83.39,11200.0,61.8406,61.952,61.8331,61.9446,11200.0
2014-12-22 14:10:00,83.39,83.4,83.34,83.37,17900.0,61.9446,61.952,61.9074,61.9297,17900.0
2014-12-22 14:15:00,83.35,83.38,83.33,83.34,7000.0,61.9148,61.9371,61.9,61.9074,7000.0
2014-12-22 14:20:00,83.34,83.35,83.26,83.3,11200.0,61.9074,61.9148,61.848,61.8777,11200.0
2014-12-22 14:25:00,83.29,83.3,83.22,83.24,8100.0,61.8703,61.8777,61.8183,61.8331,8100.0
2014-12-22 14:30:00,83.24,83.25,83.21,83.24,9700.0,61.8331,61.8406,61.8108,61.8331,9700.0
2014-12-22 14:35:00,83.23,83.23,83.16,83.17,5400.0,61.8257,61.8257,61.7737,61.7811,5400.0
2014-12-22 14:40:00,83.18,83.19,83.15,83.15,8500.0,61.7886,61.796,61.7663,61.7663,8500.0
2014-12-22 14:45:00,83.15,83.16,83.12,83.16,8000.0,61.7663,61.7737,61.744,61.7737,8000.0
2014-12-22 14:50:00,83.16,83.19,83.15,83.18,12000.0,61.7737,61.796,61.7663,61.7886,12000.0
2014-12-22 14:55:00,83.17,83.17,83.07,83.09,15100.0,61.7811,61.7811,61.7068,61.7217,15100.0
2014-12-22 15:00:00,83.09,83.11,83.08,83.1,21900.0,61.7217,61.7366,61.7143,61.7291,21900.0
2014-12-22 15:05:00,83.1,83.11,83.09,83.1,20100.0,61.7291,61.7366,61.7217,61.7291,20100.0
2014-12-22 15:10:00,83.1,83.11,83.08,83.08,13800.0,61.7291,61.7366,61.7143,61.7143,13800.0
2014-12-22 15:15:00,83.08,83.1,83.05,83.07,20800.0,61.7143,61.7291,61.692,61.7068,20800.0
2014-12-22 15:20:00,83.07,83.08,83.03,83.07,29000.0,61.7068,61.7143,61.6771,61.7068,29000.0
2014-12-22 15:25:00,83.06,83.07,83.04,83.05,27500.0,61.6994,61.7068,61.6846,61.692,27500.0
2014-12-22 15:30:00,83.04,83.05,83.01,83.05,35800.0,61.6846,61.692,61.6623,61.692,35800.0
2014-12-22 15:35:00,83.05,83.06,83.0,83.02,43400.0,61.692,61.6994,61.6549,61.6697,43400.0
2014-12-22 15:40:00,83.01,83.02,82.99,83.0,30200.0,61.6623,61.6697,61.6474,61.6549,30200.0
2014-12-22 15:45:00,83.01,83.01,82.89,82.99,43500.0,61.6623,61.6623,61.5731,61.6474,43500.0
2014-12-22 15:50:00,82.99,83.03,82.91,82.98,37300.0,61.6474,61.6771,61.588,61.64,37300.0
2014-12-22 15:55:00,82.98,83.01,82.97,82.99,69200.0,61.64,61.6623,61.6326,61.6474,69200.0
2014-12-23 09:30:00,83.18,83.2,82.68,82.83,33000.0,61.7886,61.8034,61.4171,61.5286,33000.0
2014-12-23 09:35:00,82.85,82.86,82.56,82.68,10700.0,61.5434,61.5509,61.328,61.4171,10700.0
2014-12-23 09:40:00,82.66,82.69,82.45,82.5,16200.0,61.4023,61.4246,61.2463,61.2834,16200.0
2014-12-23 09:45:00,82.52,82.58,82.47,82.5,18500.0,61.2983,61.3429,61.2612,61.2834,18500.0
2014-12-23 09:50:00,82.51,82.52,82.44,82.44,27100.0,61.2909,61.2983,61.2389,61.2389,27100.0
2014-12-23 09:55:00,82.43,82.44,82.28,82.29,20000.0,61.2314,61.2389,61.12,61.1274,20000.0
2014-12-23 10:00:00,82.29,82.3,82.07,82.12,31600.0,61.1274,61.1349,60.964,61.0012,31600.0
2014-12-23 10:05:00,82.12,82.14,82.01,82.05,12800.0,61.0012,61.016,60.9194,60.9492,12800.0
2014-12-23 10:10:00,82.06,82.1,81.84,81.84,13800.0,60.9566,60.9863,60.7932,60.7932,13800.0
2014-12-23 10:15:00,81.86,81.94,81.79,81.8,11200.0,60.808,60.8675,60.756,60.7635,11200.0
2014-12-23 10:20:00,81.78,81.82,81.74,81.79,12200.0,60.7486,60.7783,60.7189,60.756,12200.0
2014-12-23 10:25:00,81.81,81.81,81.67,81.69,14400.0,60.7709,60.7709,60.6669,60.6817,14400.0
2014-12-23 10:30:00,81.67,81.76,81.61,81.61,12700.0,60.6669,60.7337,60.6223,60.6223,12700.0
2014-12-23 10:35:00,81.62,81.68,81.54,81.56,13100.0,60.6297,60.6743,60.5703,60.5852,13100.0
2014-12-23 10:40:00,81.56,81.64,81.55,81.59,10400.0,60.5852,60.6446,60.5777,60.6075,10400.0
2014-12-23 10:45:00,81.58,81.71,81.54,81.71,12000.0,60.6,60.6966,60.5703,60.6966,12000.0
2014-12-23 10:50:00,81.71,81.85,81.71,81.78,13600.0,60.6966,60.8006,60.6966,60.7486,13600.0
2014-12-23 10:55:00,81.79,81.96,81.79,81.94,10800.0,60.756,60.8823,60.756,60.8675,10800.0
2014-12-23 11:00:00,81.94,81.96,81.9,81.9,9900.0,60.8675,60.8823,60.8377,60.8377,9900.0
2014-12-23 11:05:00,81.93,82.01,81.92,82.0,10000.0,60.86,60.9194,60.8526,60.912,10000.0
2014-12-23 11:10:00,81.99,82.01,81.94,81.95,12700.0,60.9046,60.9194,60.8675,60.8749,12700.0
2014-12-23 11:15:00,81.97,81.97,81.9,81.96,16800.0,60.8897,60.8897,60.8377,60.8823,16800.0
2014-12-23 11:20:00,81.96,81.97,81.88,81.93,11000.0,60.8823,60.8897,60.8229,60.86,11000.0
2014-12-23 11:25:00,81.93,81.93,81.85,81.9,12500.0,60.86,60.86,60.8006,60.8377,12500.0
2014-12-23 11:30:00,81.91,81.91,81.83,81.87,10500.0,60.8452,60.8452,60.7857,60.8155,10500.0
2014-12-23 11:35:00,81.87,81.91,81.84,81.85,7900.0,60.8155,60.8452,60.7932,60.8006,7900.0
2014-12-23 11:40:00,81.85,81.86,81.73,81.79,21700.0,60.8006,60.808,60.7115,60.756,21700.0
2014-12-23 11:45:00,81.78,81.79,81.71,81.74,16900.0,60.7486,60.756,60.6966,60.7189,16900.0
2014-12-23 11:50:00,81.75,81.75,81.66,81.73,21000.0,60.7263,60.7263,60.6595,60.7115,21000.0
2014-12-23 11:55:00,81.73,81.73,81.64,81.68,19900.0,60.7115,60.7115,60.6446,60.6743,19900.0
2014-12-23 12:00:00,81.67,81.7,81.59,81.61,26100.0,60.6669,60.6892,60.6075,60.6223,26100.0
2014-12-23 12:05:00,81.61,81.75,81.61,81.66,33900.0,60.6223,60.7263,60.6223,60.6595,33900.0
2014-12-23 12:10:00,81.66,81.75,81.63,81.75,16200.0,60.6595,60.7263,60.6372,60.7263,16200.0
2014-12-23 12:15:00,81.74,81.81,81.72,81.8,16700.0,60.7189,60.7709,60.704,60.7635,16700.0
2014-12-23 12:20:00,81.81,81.81,81.71,81.72,13900.0,60.7709,60.7709,60.6966,60.704,13900.0
2014-12-23 12:25:00,81.73,81.79,81.71,81.78,16500.0,60.7115,60.756,60.6966,60.7486,16500.0
2014-12-23 12:30:00,81.79,81.89,81.78,81.86,13000.0,60.756,60.8303,60.7486,60.808,13000.0
2014-12-23 12:35:00,81.86,81.88,81.82,81.82,9000.0,60.808,60.8229,60.7783,60.7783,9000.0
2014-12-23 12:40:00,81.81,81.92,81.8,81.9,38300.0,60.7709,60.8526,60.7635,60.8377,38300.0
2014-12-23 12:45:00,81.9,81.99,81.9,81.98,8700.0,60.8377,60.9046,60.8377,60.8972,8700.0
2014-12-23 12:50:00,81.98,82.0,81.96,82.0,5500.0,60.8972,60.912,60.8823,60.912,5500.0
2014-12-23 12:55:00,82.0,82.01,81.97,81.99,8600.0,60.912,60.9194,60.8897,60.9046,8600.0
2014-12-23 13:00:00,81.99,82.01,81.9,81.9,12000.0,60.9046,60.9194,60.8377,60.8377,12000.0
2014-12-23 13:05:00,81.91,81.91,81.86,81.89,8600.0,60.8452,60.8452,60.808,60.8303,8600.0
2014-12-23 13:10:00,81.89,81.92,81.88,81.89,10100.0,60.8303,60.8526,60.8229,60.8303,10100.0
2014-12-23 13:15:00,81.9,81.91,81.88,81.91,4300.0,60.8377,60.8452,60.8229,60.8452,4300.0
2014-12-23 13:20:00,81.91,81.91,81.87,81.9,7000.0,60.8452,60.8452,60.8155,60.8377,7000.0
2014-12-23 13:25:00,81.89,81.96,81.89,81.91,11300.0,60.8303,60.8823,60.8303,60.8452,11300.0
2014-12-23 13:30:00,81.91,81.95,81.89,81.89,6500.0,60.8452,60.8749,60.8303,60.8303,6500.0
2014-12-23 13:35:00,81.89,81.89,81.85,81.86,6800.0,60.8303,60.8303,60.8006,60.808,6800.0
2014-12-23 13:40:00,81.86,81.92,81.85,81.9,7500.0,60.808,60.8526,60.8006,60.8377,7500.0
2014-12-23 13:45:00,81.92,81.94,81.89,81.9,6400.0,60.8526,60.8675,60.8303,60.8377,6400.0
2014-12-23 13:50:00,81.91,81.97,81.91,81.95,9400.0,60.8452,60.8897,60.8452,60.8749,9400.0
2014-12-23 13:55:00,81.95,81.97,81.94,81.95,7000.0,60.8749,60.8897,60.8675,60.8749,7000.0
2014-12-23 14:00:00,81.96,81.96,81.91,81.93,4400.0,60.8823,60.8823,60.8452,60.86,4400.0
2014-12-23 14:05:00,81.94,81.96,81.94,81.95,2300.0,60.8675,60.8823,60.8675,60.8749,2300.0
2014-12-23 14:10:00,81.95,81.96,81.94,81.95,6800.0,60.8749,60.8823,60.8675,60.8749,6800.0
2014-12-23 14:15:00,81.95,81.95,81.87,81.88,15900.0,60.8749,60.8749,60.8155,60.8229,15900.0
2014-12-23 14:20:00,81.92,81.95,81.91,81.94,3300.0,60.8526,60.8749,60.8452,60.8675,3300.0
2014-12-23 14:25:00,81.97,81.98,81.92,81.93,4500.0,60.8897,60.8972,60.8526,60.86,4500.0
2014-12-23 14:30:00,81.95,82.0,81.95,81.95,4400.0,60.8749,60.912,60.8749,60.8749,4400.0
2014-12-23 14:35:00,81.97,82.01,81.97,81.99,6800.0,60.8897,60.9194,60.8897,60.9046,6800.0
2014-12-23 14:40:00,82.0,82.01,82.0,82.0,2500.0,60.912,60.9194,60.912,60.912,2500.0
2014-12-23 14:45:00,82.0,82.01,81.99,82.01,7800.0,60.912,60.9194,60.9046,60.9194,7800.0
2014-12-23 14:50:00,82.0,82.01,81.99,81.99,5600.0,60.912,60.9194,60.9046,60.9046,5600.0
2014-12-23 14:55:00,82.0,82.03,81.96,81.97,12900.0,60.912,60.9343,60.8823,60.8897,12900.0
2014-12-23 15:00:00,81.98,82.01,81.96,81.97,12200.0,60.8972,60.9194,60.8823,60.8897,12200.0
2014-12-23 15:05:00,81.99,82.01,81.97,81.98,5500.0,60.9046,60.9194,60.8897,60.8972,5500.0
2014-12-23 15:10:00,81.98,81.98,81.91,81.92,10600.0,60.8972,60.8972,60.8452,60.8526,10600.0
2014-12-23 15:15:00,81.92,82.0,81.92,82.0,12600.0,60.8526,60.912,60.8526,60.912,12600.0
2014-12-23 15:20:00,82.0,82.0,81.88,81.9,12400.0,60.912,60.912,60.8229,60.8377,12400.0
2014-12-23 15:25:00,81.9,81.98,81.9,81.95,6000.0,60.8377,60.8972,60.8377,60.8749,6000.0
2014-12-23 15:30:00,81.96,81.98,81.94,81.97,10600.0,60.8823,60.8972,60.8675,60.8897,10600.0
2014-12-23 15:35:00,81.96,81.99,81.95,81.99,9700.0,60.8823,60.9046,60.8749,60.9046,9700.0
2014-12-23 15:40:00,82.0,82.03,81.99,82.03,9500.0,60.912,60.9343,60.9046,60.9343,9500.0
2014-12-23 15:45:00,82.03,82.07,81.98,82.07,25200.0,60.9343,60.964,60.8972,60.964,25200.0
2014-12-23 15:50:00,82.07,82.09,82.03,82.09,20200.0,60.964,60.9789,60.9343,60.9789,20200.0
2014-12-23 15:55:00,82.09,82.12,81.89,81.89,114100.0,60.9789,61.0012,60.8303,60.8303,114100.0
2014-12-24 09:30:00,82.11,82.16,81.88,81.88,14700.0,60.9937,61.0309,60.8229,60.8229,14700.0
2014-12-24 09:35:00,81.85,82.22,81.85,82.16,3700.0,60.8006,61.0754,60.8006,61.0309,3700.0
2014-12-24 09:40:00,82.09,82.46,82.03,82.46,6900.0,60.9789,61.2537,60.9343,61.2537,6900.0
2014-12-24 09:45:00,82.46,82.55,82.36,82.36,5300.0,61.2537,61.3206,61.1794,61.1794,5300.0
2014-12-24 09:50:00,82.32,82.35,82.04,82.25,7600.0,61.1497,61.172,60.9417,61.0977,7600.0
2014-12-24 09:55:00,82.28,82.36,82.18,82.33,10400.0,61.12,61.1794,61.0457,61.1572,10400.0
2014-12-24 10:00:00,82.35,82.36,82.21,82.28,17000.0,61.172,61.1794,61.068,61.12,17000.0
2014-12-24 10:05:00,82.27,82.32,82.21,82.25,7800.0,61.1126,61.1497,61.068,61.0977,7800.0
2014-12-24 10:10:00,82.25,82.4,82.23,82.37,6800.0,61.0977,61.2092,61.0829,61.1869,6800.0
2014-12-24 10:15:00,82.37,82.44,82.36,82.42,9300.0,61.1869,61.2389,61.1794,61.224,9300.0
2014-12-24 10:20:00,82.45,82.5,82.39,82.49,6400.0,61.2463,61.2834,61.2017,61.276,6400.0
2014-12-24 10:25:00,82.48,82.55,82.44,82.5,10700.0,61.2686,61.3206,61.2389,61.2834,10700.0
2014-12-24 10:30:00,82.5,82.59,82.49,82.58,3200.0,61.2834,61.3503,61.276,61.3429,3200.0
2014-12-24 10:35:00,82.55,82.57,82.41,82.41,7500.0,61.3206,61.3354,61.2166,61.2166,7500.0
2014-12-24 10:40:00,82.41,82.48,82.41,82.45,10300.0,61.2166,61.2686,61.2166,61.2463,10300.0
2014-12-24 10:45:00,82.45,82.45,82.39,82.44,9000.0,61.2463,61.2463,61.2017,61.2389,9000.0
2014-12-24 10:50:00,82.45,82.46,82.35,82.36,5500.0,61.2463,61.2537,61.172,61.1794,5500.0
2014-12-24 10:55:00,82.38,82.44,82.34,82.42,4500.0,61.1943,61.2389,61.1646,61.224,4500.0
2014-12-24 11:00:00,82.4,82.45,82.39,82.43,19400.0,61.2092,61.2463,61.2017,61.2314,19400.0
2014-12-24 11:05:00,82.43,82.48,82.4,82.48,4600.0,61.2314,61.2686,61.2092,61.2686,4600.0
2014-12-24 11:10:00,82.5,82.5,82.38,82.39,3500.0,61.2834,61.2834,61.1943,61.2017,3500.0
2014-12-24 11:15:00,82.38,82.46,82.38,82.45,4600.0,61.1943,61.2537,61.1943,61.2463,4600.0
2014-12-24 11:20:00,82.45,82.51,82.45,82.46,7000.0,61.2463,61.2909,61.2463,61.2537,7000.0
2014-12-24 11:25:00,82.48,82.53,82.48,82.51,7800.0,61.2686,61.3057,61.2686,61.2909,7800.0
2014-12-24 11:30:00,82.53,82.53,82.44,82.47,4800.0,61.3057,61.3057,61.2389,61.2612,4800.0
2014-12-24 11:35:00,82.45,82.53,82.42,82.53,5300.0,61.2463,61.3057,61.224,61.3057,5300.0
2014-12-24 11:40:00,82.52,82.52,82.47,82.49,4800.0,61.2983,61.2983,61.2612,61.276,4800.0
2014-12-24 11:45:00,82.49,82.53,82.47,82.52,3900.0,61.276,61.3057,61.2612,61.2983,3900.0
2014-12-24 11:50:00,82.52,82.57,82.49,82.5,6500.0,61.2983,61.3354,61.276,61.2834,6500.0
2014-12-24 11:55:00,82.5,82.5,82.45,82.46,3700.0,61.2834,61.2834,61.2463,61.2537,3700.0
2014-12-24 12:00:00,82.45,82.48,82.42,82.44,3700.0,61.2463,61.2686,61.224,61.2389,3700.0
2014-12-24 12:05:00,82.44,82.55,82.4,82.55,15100.0,61.2389,61.3206,61.2092,61.3206,15100.0
2014-12-24 12:10:00,82.55,82.55,82.41,82.55,9100.0,61.3206,61.3206,61.2166,61.3206,9100.0
2014-12-24 12:15:00,82.53,82.53,82.45,82.49,6500.0,61.3057,61.3057,61.2463,61.276,6500.0
2014-12-24 12:20:00,82.49,82.5,82.43,82.45,8600.0,61.276,61.2834,61.2314,61.2463,8600.0
2014-12-24 12:25:00,82.45,82.49,82.43,82.45,8800.0,61.2463,61.276,61.2314,61.2463,8800.0
2014-12-24 12:30:00,82.45,82.48,82.33,82.33,15000.0,61.2463,61.2686,61.1572,61.1572,15000.0
2014-12-24 12:35:00,82.33,82.36,82.19,82.21,8200.0,61.1572,61.1794,61.0532,61.068,8200.0
2014-12-24 12:40:00,82.21,82.23,82.1,82.15,12700.0,61.068,61.0829,60.9863,61.0234,12700.0
2014-12-24 12:45:00,82.15,82.15,82.09,82.12,15800.0,61.0234,61.0234,60.9789,61.0012,15800.0
2014-12-24 12:50:00,82.11,82.16,82.11,82.14,18200.0,60.9937,61.0309,60.9937,61.016,18200.0
2014-12-24 12:55:00,82.15,82.19,82.06,82.09,29700.0,61.0234,61.0532,60.9566,60.9789,29700.0
2014-12-26 09:30:00,82.37,82.37,82.0,82.2,17200.0,61.1869,61.1869,60.912,61.0606,17200.0
2014-12-26 09:35:00,82.25,82.29,82.2,82.2,3900.0,61.0977,61.1274,61.0606,61.0606,3900.0
2014-12-26 09:40:00,82.22,82.29,82.22,82.24,6000.0,61.0754,61.1274,61.0754,61.0903,6000.0
2014-12-26 09:45:00,82.22,82.33,82.22,82.29,10300.0,61.0754,61.1572,61.0754,61.1274,10300.0
2014-12-26 09:50:00,82.35,82.52,82.31,82.42,19500.0,61.172,61.2983,61.1423,61.224,19500.0
2014-12-26 09:55:00,82.39,82.41,82.16,82.24,17700.0,61.2017,61.2166,61.0309,61.0903,17700.0
2014-12-26 10:00:00,82.21,82.25,81.98,82.02,107100.0,61.068,61.0977,60.8972,60.9269,107100.0
2014-12-26 10:05:00,82.01,82.08,81.96,81.98,35400.0,60.9194,60.9714,60.8823,60.8972,35400.0
2014-12-26 10:10:00,81.99,82.04,81.93,81.94,19400.0,60.9046,60.9417,60.86,60.8675,19400.0
2014-12-26 10:15:00,81.93,81.99,81.9,81.94,13600.0,60.86,60.9046,60.8377,60.8675,13600.0
2014-12-26 10:20:00,81.94,81.98,81.92,81.94,10200.0,60.8675,60.8972,60.8526,60.8675,10200.0
2014-12-26 10:25:00,81.93,82.05,81.91,81.96,18100.0,60.86,60.9492,60.8452,60.8823,18100.0
2014-12-26 10:30:00,81.96,82.0,81.96,81.98,6700.0,60.8823,60.912,60.8823,60.8972,6700.0
2014-12-26 10:35:00,82.0,82.01,81.92,81.96,14900.0,60.912,60.9194,60.8526,60.8823,14900.0
2014-12-26 10:40:00,81.96,82.13,81.96,82.13,4600.0,60.8823,61.0086,60.8823,61.0086,4600.0
2014-12-26 10:45:00,82.16,82.19,82.1,82.12,6300.0,61.0309,61.0532,60.9863,61.0012,6300.0
2014-12-26 10:50:00,82.11,82.18,82.09,82.12,16000.0,60.9937,61.0457,60.9789,61.0012,16000.0
2014-12-26 10:55:00,82.1,82.1,81.9,81.9,54800.0,60.9863,60.9863,60.8377,60.8377,54800.0
2014-12-26 11:00:00,81.9,81.93,81.69,81.71,149500.0,60.8377,60.86,60.6817,60.6966,149500.0
2014-12-26 11:05:00,81.71,81.86,81.56,81.81,83700.0,60.6966,60.808,60.5852,60.7709,83700.0
2014-12-26 11:10:00,81.82,81.82,81.71,81.76,8100.0,60.7783,60.7783,60.6966,60.7337,8100.0
2014-12-26 11:15:00,81.73,81.79,81.71,81.77,4600.0,60.7115,60.756,60.6966,60.7412,4600.0
2014-12-26 11:20:00,81.76,81.76,81.6,81.64,8100.0,60.7337,60.7337,60.6149,60.6446,8100.0
2014-12-26 11:25:00,81.63,81.72,81.62,81.63,16300.0,60.6372,60.704,60.6297,60.6372,16300.0
2014-12-26 11:30:00,81.65,81.79,81.65,81.79,5900.0,60.652,60.756,60.652,60.756,5900.0
2014-12-26 11:35:00,81.8,81.86,81.79,81.85,2300.0,60.7635,60.808,60.756,60.8006,2300.0
2014-12-26 11:40:00,81.88,81.9,81.86,81.89,8800.0,60.8229,60.8377,60.808,60.8303,8800.0
2014-12-26 11:45:00,81.9,81.94,81.83,81.88,13100.0,60.8377,60.8675,60.7857,60.8229,13100.0
2014-12-26 11:50:00,81.9,81.94,81.89,81.9,3200.0,60.8377,60.8675,60.8303,60.8377,3200.0
2014-12-26 11:55:00,81.92,81.93,81.85,81.85,3500.0,60.8526,60.86,60.8006,60.8006,3500.0
2014-12-26 12:00:00,81.83,81.85,81.83,81.84,1300.0,60.7857,60.8006,60.7857,60.7932,1300.0
2014-12-26 12:05:00,81.87,81.93,81.87,81.9,5200.0,60.8155,60.86,60.8155,60.8377,5200.0
2014-12-26 12:10:00,81.92,81.96,81.89,81.95,5800.0,60.8526,60.8823,60.8303,60.8749,5800.0
2014-12-26 12:15:00,81.93,81.93,81.91,81.93,1700.0,60.86,60.86,60.8452,60.86,1700.0
2014-12-26 12:20:00,81.99,82.0,81.98,82.0,2600.0,60.9046,60.912,60.8972,60.912,2600.0
2014-12-26 12:25:00,82.0,82.0,81.94,81.95,2800.0,60.912,60.912,60.8675,60.8749,2800.0
2014-12-26 12:30:00,81.94,81.98,81.87,81.88,18800.0,60.8675,60.8972,60.8155,60.8229,18800.0
2014-12-26 12:35:00,81.86,81.9,81.84,81.84,2200.0,60.808,60.8377,60.7932,60.7932,2200.0
2014-12-26 12:40:00,81.86,81.94,81.86,81.92,5600.0,60.808,60.8675,60.808,60.8526,5600.0
2014-12-26 12:45:00,81.92,81.99,81.92,81.99,3100.0,60.8526,60.9046,60.8526,60.9046,3100.0
2014-12-26 12:50:00,81.99,81.99,81.93,81.93,7800.0,60.9046,60.9046,60.86,60.86,7800.0
2014-12-26 12:55:00,81.95,81.98,81.91,81.95,17300.0,60.8749,60.8972,60.8452,60.8749,17300.0
2014-12-26 13:00:00,81.95,81.98,81.95,81.96,7700.0,60.8749,60.8972,60.8749,60.8823,7700.0
2014-12-26 13:05:00,81.97,81.99,81.9,81.92,14700.0,60.8897,60.9046,60.8377,60.8526,14700.0
2014-12-26 13:10:00,81.94,81.96,81.8,81.85,23200.0,60.8675,60.8823,60.7635,60.8006,23200.0
2014-12-26 13:15:00,81.85,81.87,81.8,81.84,31000.0,60.8006,60.8155,60.7635,60.7932,31000.0
2014-12-26 13:20:00,81.85,81.87,81.83,81.83,11200.0,60.8006,60.8155,60.7857,60.7857,11200.0
2014-12-26 13:25:00,81.85,81.94,81.85,81.9,14900.0,60.8006,60.8675,60.8006,60.8377,14900.0
2014-12-26 13:30:00,81.89,81.92,81.89,81.91,15500.0,60.8303,60.8526,60.8303,60.8452,15500.0
2014-12-26 13:35:00,81.91,81.91,81.86,81.9,5000.0,60.8452,60.8452,60.808,60.8377,5000.0
2014-12-26 13:40:00,81.9,81.91,81.88,81.9,4500.0,60.8377,60.8452,60.8229,60.8377,4500.0
2014-12-26 13:45:00,81.91,81.93,81.88,81.89,12600.0,60.8452,60.86,60.8229,60.8303,12600.0
2014-12-26 13:50:00,81.9,81.91,81.85,81.9,16600.0,60.8377,60.8452,60.8006,60.8377,16600.0
2014-12-26 13:55:00,81.9,81.92,81.86,81.9,8100.0,60.8377,60.8526,60.808,60.8377,8100.0
2014-12-26 14:00:00,81.9,81.91,81.88,81.9,11000.0,60.8377,60.8452,60.8229,60.8377,11000.0
2014-12-26 14:05:00,81.91,81.92,81.85,81.91,33500.0,60.8452,60.8526,60.8006,60.8452,33500.0
2014-12-26 14:10:00,81.91,81.97,81.9,81.95,27600.0,60.8452,60.8897,60.8377,60.8749,27600.0
2014-12-26 14:15:00,81.95,81.95,81.9,81.91,6200.0,60.8749,60.8749,60.8377,60.8452,6200.0
2014-12-26 14:20:00,81.89,81.91,81.87,81.88,5000.0,60.8303,60.8452,60.8155,60.8229,5000.0
2014-12-26 14:25:00,81.86,81.9,81.86,81.88,3300.0,60.808,60.8377,60.808,60.8229,3300.0
2014-12-26 14:30:00,81.88,81.9,81.88,81.9,3900.0,60.8229,60.8377,60.8229,60.8377,3900.0
2014-12-26 14:35:00,81.89,81.9,81.85,81.85,9800.0,60.8303,60.8377,60.8006,60.8006,9800.0
2014-12-26 14:40:00,81.86,81.9,81.86,81.88,5700.0,60.808,60.8377,60.808,60.8229,5700.0
2014-12-26 14:45:00,81.88,81.89,81.85,81.89,5500.0,60.8229,60.8303,60.8006,60.8303,5500.0
2014-12-26 14:50:00,81.88,81.94,81.86,81.9,7900.0,60.8229,60.8675,60.808,60.8377,7900.0
2014-12-26 14:55:00,81.9,81.94,81.9,81.91,8900.0,60.8377,60.8675,60.8377,60.8452,8900.0
2014-12-26 15:00:00,81.92,81.97,81.92,81.97,7000.0,60.8526,60.8897,60.8526,60.8897,7000.0
2014-12-26 15:05:00,81.95,81.99,81.93,81.93,9400.0,60.8749,60.9046,60.86,60.86,9400.0
2014-12-26 15:10:00,81.94,81.97,81.91,81.95,14000.0,60.8675,60.8897,60.8452,60.8749,14000.0
2014-12-26 15:15:00,81.95,82.03,81.92,82.02,9300.0,60.8749,60.9343,60.8526,60.9269,9300.0
2014-12-26 15:20:00,82.02,82.03,81.98,81.98,5800.0,60.9269,60.9343,60.8972,60.8972,5800.0
2014-12-26 15:25:00,82.0,82.02,81.95,81.96,10700.0,60.912,60.9269,60.8749,60.8823,10700.0
2014-12-26 15:30:00,81.95,81.96,81.9,81.94,9900.0,60.8749,60.8823,60.8377,60.8675,9900.0
2014-12-26 15:35:00,81.95,81.97,81.93,81.96,13400.0,60.8749,60.8897,60.86,60.8823,13400.0
2014-12-26 15:40:00,81.96,82.01,81.93,81.95,10600.0,60.8823,60.9194,60.86,60.8749,10600.0
2014-12-26 15:45:00,81.95,81.98,81.89,81.89,12600.0,60.8749,60.8972,60.8303,60.8303,12600.0
2014-12-26 15:50:00,81.88,81.91,81.86,81.86,16500.0,60.8229,60.8452,60.808,60.808,16500.0
2014-12-26 15:55:00,81.86,81.9,81.84,81.86,51900.0,60.808,60.8377,60.7932,60.808,51900.0
2014-12-29 09:30:00,81.59,81.85,81.56,81.73,19800.0,60.6075,60.8006,60.5852,60.7115,19800.0
2014-12-29 09:35:00,81.74,81.81,81.63,81.63,3300.0,60.7189,60.7709,60.6372,60.6372,3300.0
2014-12-29 09:40:00,81.6,81.89,81.6,81.81,9100.0,60.6149,60.8303,60.6149,60.7709,9100.0
2014-12-29 09:45:00,81.85,81.89,81.71,81.85,12400.0,60.8006,60.8303,60.6966,60.8006,12400.0
2014-12-29 09:50:00,81.88,81.9,81.76,81.78,61300.0,60.8229,60.8377,60.7337,60.7486,61300.0
2014-12-29 09:55:00,81.79,81.8,81.72,81.76,7300.0,60.756,60.7635,60.704,60.7337,7300.0
2014-12-29 10:00:00,81.78,81.82,81.53,81.55,26600.0,60.7486,60.7783,60.5629,60.5777,26600.0
2014-12-29 10:05:00,81.57,81.6,81.49,81.49,32800.0,60.5926,60.6149,60.5332,60.5332,32800.0
2014-12-29 10:10:00,81.52,81.53,81.46,81.48,11900.0,60.5555,60.5629,60.5109,60.5257,11900.0
2014-12-29 10:15:00,81.48,81.49,81.36,81.37,27100.0,60.5257,60.5332,60.4366,60.444,27100.0
2014-12-29 10:20:00,81.37,81.38,81.31,81.31,11700.0,60.444,60.4515,60.3995,60.3995,11700.0
2014-12-29 10:25:00,81.31,81.34,81.2,81.23,12900.0,60.3995,60.4218,60.3178,60.34,12900.0
2014-12-29 10:30:00,81.23,81.26,81.2,81.26,9800.0,60.34,60.3623,60.3178,60.3623,9800.0
2014-12-29 10:35:00,81.26,81.32,81.26,81.28,15000.0,60.3623,60.4069,60.3623,60.3772,15000.0
2014-12-29 10:40:00,81.28,81.28,81.21,81.26,37100.0,60.3772,60.3772,60.3252,60.3623,37100.0
2014-12-29 10:45:00,81.26,81.36,81.26,81.34,30400.0,60.3623,60.4366,60.3623,60.4218,30400.0
2014-12-29 10:50:00,81.36,81.37,81.27,81.29,17100.0,60.4366,60.444,60.3698,60.3846,17100.0
2014-12-29 10:55:00,81.28,81.31,81.28,81.3,8100.0,60.3772,60.3995,60.3772,60.392,8100.0
2014-12-29 11:00:00,81.29,81.32,81.25,81.3,14000.0,60.3846,60.4069,60.3549,60.392,14000.0
2014-12-29 11:05:00,81.31,81.36,81.3,81.34,13900.0,60.3995,60.4366,60.392,60.4218,13900.0
2014-12-29 11:10:00,81.33,81.33,81.29,81.31,13000.0,60.4143,60.4143,60.3846,60.3995,13000.0
2014-12-29 11:15:00,81.31,81.34,81.29,81.32,12300.0,60.3995,60.4218,60.3846,60.4069,12300.0
2014-12-29 11:20:00,81.33,81.36,81.3,81.35,35800.0,60.4143,60.4366,60.392,60.4292,35800.0
2014-12-29 11:25:00,81.34,81.35,81.31,81.34,27900.0,60.4218,60.4292,60.3995,60.4218,27900.0
2014-12-29 11:30:00,81.35,81.35,81.3,81.32,18900.0,60.4292,60.4292,60.392,60.4069,18900.0
2014-12-29 11:35:00,81.32,81.35,81.32,81.33,9300.0,60.4069,60.4292,60.4069,60.4143,9300.0
2014-12-29 11:40:00,81.33,81.34,81.3,81.33,18100.0,60.4143,60.4218,60.392,60.4143,18100.0
2014-12-29 11:45:00,81.33,81.34,81.29,81.33,14900.0,60.4143,60.4218,60.3846,60.4143,14900.0
2014-12-29 11:50:00,81.32,81.34,81.32,81.34,3200.0,60.4069,60.4218,60.4069,60.4218,3200.0
2014-12-29 11:55:00,81.34,81.56,81.33,81.51,28400.0,60.4218,60.5852,60.4143,60.548,28400.0
2014-12-29 12:00:00,81.51,81.55,81.51,81.53,8300.0,60.548,60.5777,60.548,60.5629,8300.0
2014-12-29 12:05:00,81.53,81.55,81.52,81.53,8600.0,60.5629,60.5777,60.5555,60.5629,8600.0
2014-12-29 12:10:00,81.55,81.59,81.52,81.57,14800.0,60.5777,60.6075,60.5555,60.5926,14800.0
2014-12-29 12:15:00,81.56,81.58,81.56,81.58,7300.0,60.5852,60.6,60.5852,60.6,7300.0
2014-12-29 12:20:00,81.57,81.63,81.57,81.63,7700.0,60.5926,60.6372,60.5926,60.6372,7700.0
2014-12-29 12:25:00,81.64,81.69,81.64,81.68,10500.0,60.6446,60.6817,60.6446,60.6743,10500.0
2014-12-29 12:30:00,81.68,81.75,81.66,81.67,9200.0,60.6743,60.7263,60.6595,60.6669,9200.0
2014-12-29 12:35:00,81.66,81.7,81.54,81.61,49200.0,60.6595,60.6892,60.5703,60.6223,49200.0
2014-12-29 12:40:00,81.59,81.85,81.44,81.83,72300.0,60.6075,60.8006,60.496,60.7857,72300.0
2014-12-29 12:45:00,81.83,81.9,81.83,81.85,12100.0,60.7857,60.8377,60.7857,60.8006,12100.0
2014-12-29 12:50:00,81.85,81.88,81.82,81.85,2600.0,60.8006,60.8229,60.7783,60.8006,2600.0
2014-12-29 12:55:00,81.86,81.86,81.82,81.82,3700.0,60.808,60.808,60.7783,60.7783,3700.0
2014-12-29 13:00:00,81.82,81.84,81.81,81.82,2100.0,60.7783,60.7932,60.7709,60.7783,2100.0
2014-12-29 13:05:00,81.83,81.87,81.81,81.86,5400.0,60.7857,60.8155,60.7709,60.808,5400.0
2014-12-29 13:10:00,81.87,81.92,81.85,81.91,7900.0,60.8155,60.8526,60.8006,60.8452,7900.0
2014-12-29 13:15:00,81.91,81.91,81.59,81.64,64600.0,60.8452,60.8452,60.6075,60.6446,64600.0
2014-12-29 13:20:00,81.63,81.86,81.54,81.84,94600.0,60.6372,60.808,60.5703,60.7932,94600.0
2014-12-29 13:25:00,81.85,81.86,81.74,81.74,17700.0,60.8006,60.808,60.7189,60.7189,17700.0
2014-12-29 13:30:00,81.77,81.77,81.7,81.71,11300.0,60.7412,60.7412,60.6892,60.6966,11300.0
2014-12-29 13:35:00,81.7,81.73,81.66,81.68,10000.0,60.6892,60.7115,60.6595,60.6743,10000.0
2014-12-29 13:40:00,81.69,81.71,81.67,81.68,5700.0,60.6817,60.6966,60.6669,60.6743,5700.0
2014-12-29 13:45:00,81.69,81.7,81.54,81.56,16700.0,60.6817,60.6892,60.5703,60.5852,16700.0
2014-12-29 13:50:00,81.54,81.58,81.51,81.51,8000.0,60.5703,60.6,60.548,60.548,8000.0
2014-12-29 13:55:00,81.53,81.53,81.47,81.52,5400.0,60.5629,60.5629,60.5183,60.5555,5400.0
2014-12-29 14:00:00,81.52,81.52,81.43,81.52,17100.0,60.5555,60.5555,60.4886,60.5555,17100.0
2014-12-29 14:05:00,81.54,81.62,81.47,81.62,21000.0,60.5703,60.6297,60.5183,60.6297,21000.0
2014-12-29 14:10:00,81.64,81.69,81.64,81.69,5400.0,60.6446,60.6817,60.6446,60.6817,5400.0
2014-12-29 14:15:00,81.7,81.73,81.68,81.69,7400.0,60.6892,60.7115,60.6743,60.6817,7400.0
2014-12-29 14:20:00,81.68,81.71,81.65,81.71,3800.0,60.6743,60.6966,60.652,60.6966,3800.0
2014-12-29 14:25:00,81.71,81.73,81.66,81.66,4900.0,60.6966,60.7115,60.6595,60.6595,4900.0
2014-12-29 14:30:00,81.68,81.69,81.67,81.69,3500.0,60.6743,60.6817,60.6669,60.6817,3500.0
2014-12-29 14:35:00,81.69,81.69,81.59,81.6,9100.0,60.6817,60.6817,60.6075,60.6149,9100.0
2014-12-29 14:40:00,81.59,81.62,81.53,81.57,6700.0,60.6075,60.6297,60.5629,60.5926,6700.0
2014-12-29 14:45:00,81.56,81.56,81.5,81.51,11500.0,60.5852,60.5852,60.5406,60.548,11500.0
2014-12-29 14:50:00,81.52,81.6,81.51,81.58,8800.0,60.5555,60.6149,60.548,60.6,8800.0
2014-12-29 14:55:00,81.58,81.62,81.54,81.61,15100.0,60.6,60.6297,60.5703,60.6223,15100.0
2014-12-29 15:00:00,81.59,81.68,81.58,81.68,6300.0,60.6075,60.6743,60.6,60.6743,6300.0
2014-12-29 15:05:00,81.67,81.7,81.65,81.7,5800.0,60.6669,60.6892,60.652,60.6892,5800.0
2014-12-29 15:10:00,81.69,81.69,81.62,81.62,8600.0,60.6817,60.6817,60.6297,60.6297,8600.0
2014-12-29 15:15:00,81.63,81.63,81.58,81.59,7800.0,60.6372,60.6372,60.6,60.6075,7800.0
2014-12-29 15:20:00,81.6,81.61,81.51,81.54,23900.0,60.6149,60.6223,60.548,60.5703,23900.0
2014-12-29 15:25:00,81.53,81.54,81.42,81.43,37300.0,60.5629,60.5703,60.4812,60.4886,37300.0
2014-12-29 15:30:00,81.45,81.48,81.22,81.25,152600.0,60.5035,60.5257,60.3326,60.3549,152600.0
2014-12-29 15:35:00,81.27,81.27,81.05,81.09,195400.0,60.3698,60.3698,60.2063,60.236,195400.0
2014-12-29 15:40:00,81.11,81.36,81.11,81.36,40300.0,60.2509,60.4366,60.2509,60.4366,40300.0
2014-12-29 15:45:00,81.37,81.39,81.27,81.31,35100.0,60.444,60.4589,60.3698,60.3995,35100.0
2014-12-29 15:50:00,81.32,81.42,81.3,81.3,40500.0,60.4069,60.4812,60.392,60.392,40500.0
2014-12-29 15:55:00,81.3,81.3,81.03,81.17,136000.0,60.392,60.392,60.1915,60.2955,136000.0
2014-12-30 09:30:00,81.05,81.5,81.05,81.42,32700.0,60.4584,60.794,60.4584,60.7344,32700.0
2014-12-30 09:35:00,81.49,81.6,81.48,81.54,6100.0,60.7866,60.8686,60.7791,60.8239,6100.0
2014-12-30 09:40:00,81.51,81.57,81.43,81.51,18200.0,60.8015,60.8462,60.7418,60.8015,18200.0
2014-12-30 09:45:00,81.47,81.48,81.42,81.48,17700.0,60.7717,60.7791,60.7344,60.7791,17700.0
2014-12-30 09:50:00,81.46,81.6,81.46,81.6,6400.0,60.7642,60.8686,60.7642,60.8686,6400.0
2014-12-30 09:55:00,81.57,81.59,81.48,81.53,11400.0,60.8462,60.8612,60.7791,60.8164,11400.0
2014-12-30 10:00:00,81.51,81.56,81.38,81.4,12600.0,60.8015,60.8388,60.7045,60.7194,12600.0
2014-12-30 10:05:00,81.41,81.54,81.41,81.5,7200.0,60.7269,60.8239,60.7269,60.794,7200.0
2014-12-30 10:10:00,81.55,81.71,81.53,81.68,5800.0,60.8313,60.9507,60.8164,60.9283,5800.0
2014-12-30 10:15:00,81.69,81.7,81.59,81.6,11500.0,60.9358,60.9432,60.8612,60.8686,11500.0
2014-12-30 10:20:00,81.6,81.6,81.55,81.56,8400.0,60.8686,60.8686,60.8313,60.8388,8400.0
2014-12-30 10:25:00,81.58,81.6,81.53,81.53,14900.0,60.8537,60.8686,60.8164,60.8164,14900.0
2014-12-30 10:30:00,81.53,81.53,81.43,81.44,8000.0,60.8164,60.8164,60.7418,60.7493,8000.0
2014-12-30 10:35:00,81.43,81.46,81.36,81.38,13100.0,60.7418,60.7642,60.6896,60.7045,13100.0
2014-12-30 10:40:00,81.38,81.48,81.38,81.46,8800.0,60.7045,60.7791,60.7045,60.7642,8800.0
2014-12-30 10:45:00,81.46,81.5,81.39,81.43,103400.0,60.7642,60.794,60.712,60.7418,103400.0
2014-12-30 10:50:00,81.44,81.47,81.36,81.39,24500.0,60.7493,60.7717,60.6896,60.712,24500.0
2014-12-30 10:55:00,81.4,81.52,81.4,81.52,10600.0,60.7194,60.8089,60.7194,60.8089,10600.0
2014-12-30 11:00:00,81.52,81.56,81.5,81.51,13800.0,60.8089,60.8388,60.794,60.8015,13800.0
2014-12-30 11:05:00,81.51,81.58,81.49,81.57,16300.0,60.8015,60.8537,60.7866,60.8462,16300.0
2014-12-30 11:10:00,81.58,81.58,81.41,81.41,14200.0,60.8537,60.8537,60.7269,60.7269,14200.0
2014-12-30 11:15:00,81.43,81.58,81.43,81.58,5500.0,60.7418,60.8537,60.7418,60.8537,5500.0
2014-12-30 11:20:00,81.59,81.69,81.59,81.68,8900.0,60.8612,60.9358,60.8612,60.9283,8900.0
2014-12-30 11:25:00,81.7,81.77,81.69,81.74,11500.0,60.9432,60.9954,60.9358,60.9731,11500.0
2014-12-30 11:30:00,81.74,81.75,81.65,81.65,6700.0,60.9731,60.9805,60.9059,60.9059,6700.0
2014-12-30 11:35:00,81.65,81.74,81.65,81.73,3400.0,60.9059,60.9731,60.9059,60.9656,3400.0
2014-12-30 11:40:00,81.73,81.74,81.71,81.71,6100.0,60.9656,60.9731,60.9507,60.9507,6100.0
2014-12-30 11:45:00,81.71,81.74,81.69,81.74,6100.0,60.9507,60.9731,60.9358,60.9731,6100.0
2014-12-30 11:50:00,81.74,81.77,81.71,81.74,9300.0,60.9731,60.9954,60.9507,60.9731,9300.0
2014-12-30 11:55:00,81.72,81.73,81.68,81.7,3700.0,60.9581,60.9656,60.9283,60.9432,3700.0
2014-12-30 12:00:00,81.69,81.77,81.69,81.76,5200.0,60.9358,60.9954,60.9358,60.988,5200.0
2014-12-30 12:05:00,81.76,81.76,81.68,81.7,6200.0,60.988,60.988,60.9283,60.9432,6200.0
2014-12-30 12:10:00,81.7,81.7,81.67,81.67,3900.0,60.9432,60.9432,60.9208,60.9208,3900.0
2014-12-30 12:15:00,81.67,81.67,81.61,81.62,5300.0,60.9208,60.9208,60.8761,60.8835,5300.0
2014-12-30 12:20:00,81.61,81.64,81.61,81.63,3300.0,60.8761,60.8985,60.8761,60.891,3300.0
2014-12-30 12:25:00,81.63,81.69,81.62,81.69,19000.0,60.891,60.9358,60.8835,60.9358,19000.0
2014-12-30 12:30:00,81.69,81.71,81.66,81.71,10000.0,60.9358,60.9507,60.9134,60.9507,10000.0
2014-12-30 12:35:00,81.7,81.7,81.64,81.65,10200.0,60.9432,60.9432,60.8985,60.9059,10200.0
2014-12-30 12:40:00,81.66,81.66,81.57,81.58,12800.0,60.9134,60.9134,60.8462,60.8537,12800.0
2014-12-30 12:45:00,81.58,81.66,81.57,81.63,25500.0,60.8537,60.9134,60.8462,60.891,25500.0
2014-12-30 12:50:00,81.64,81.67,81.64,81.66,6200.0,60.8985,60.9208,60.8985,60.9134,6200.0
2014-12-30 12:55:00,81.67,81.68,81.65,81.65,4200.0,60.9208,60.9283,60.9059,60.9059,4200.0
2014-12-30 13:00:00,81.64,81.69,81.62,81.69,4700.0,60.8985,60.9358,60.8835,60.9358,4700.0
2014-12-30 13:05:00,81.69,81.69,81.63,81.65,12700.0,60.9358,60.9358,60.891,60.9059,12700.0
2014-12-30 13:10:00,81.65,81.72,81.62,81.72,9500.0,60.9059,60.9581,60.8835,60.9581,9500.0
2014-12-30 13:15:00,81.73,81.75,81.72,81.74,5200.0,60.9656,60.9805,60.9581,60.9731,5200.0
2014-12-30 13:20:00,81.74,81.74,81.71,81.72,4100.0,60.9731,60.9731,60.9507,60.9581,4100.0
2014-12-30 13:25:00,81.73,81.74,81.68,81.7,8600.0,60.9656,60.9731,60.9283,60.9432,8600.0
2014-12-30 13:30:00,81.69,81.72,81.69,81.72,7200.0,60.9358,60.9581,60.9358,60.9581,7200.0
2014-12-30 13:35:00,81.72,81.72,81.67,81.71,6300.0,60.9581,60.9581,60.9208,60.9507,6300.0
2014-12-30 13:40:00,81.7,81.7,81.55,81.57,9100.0,60.9432,60.9432,60.8313,60.8462,9100.0
2014-12-30 13:45:00,81.57,81.58,81.54,81.58,4200.0,60.8462,60.8537,60.8239,60.8537,4200.0
2014-12-30 13:50:00,81.58,81.59,81.5,81.51,7200.0,60.8537,60.8612,60.794,60.8015,7200.0
2014-12-30 13:55:00,81.5,81.57,81.48,81.56,9700.0,60.794,60.8462,60.7791,60.8388,9700.0
2014-12-30 14:00:00,81.56,81.63,81.55,81.63,10000.0,60.8388,60.891,60.8313,60.891,10000.0
2014-12-30 14:05:00,81.64,81.65,81.62,81.62,6300.0,60.8985,60.9059,60.8835,60.8835,6300.0
2014-12-30 14:10:00,81.63,81.67,81.62,81.67,3700.0,60.891,60.9208,60.8835,60.9208,3700.0
2014-12-30 14:15:00,81.67,81.67,81.58,81.58,5300.0,60.9208,60.9208,60.8537,60.8537,5300.0
2014-12-30 14:20:00,81.59,81.61,81.57,81.58,5800.0,60.8612,60.8761,60.8462,60.8537,5800.0
2014-12-30 14:25:00,81.58,81.6,81.57,81.59,5300.0,60.8537,60.8686,60.8462,60.8612,5300.0
2014-12-30 14:30:00,81.59,81.64,81.58,81.64,6800.0,60.8612,60.8985,60.8537,60.8985,6800.0
2014-12-30 14:35:00,81.65,81.81,81.64,81.81,8900.0,60.9059,61.0253,60.8985,61.0253,8900.0
2014-12-30 14:40:00,81.81,81.82,81.8,81.8,8300.0,61.0253,61.0327,61.0178,61.0178,8300.0
2014-12-30 14:45:00,81.81,81.82,81.8,81.82,5100.0,61.0253,61.0327,61.0178,61.0327,5100.0
2014-12-30 14:50:00,81.83,81.85,81.81,81.83,6500.0,61.0402,61.0551,61.0253,61.0402,6500.0
2014-12-30 14:55:00,81.82,81.84,81.82,81.84,9600.0,61.0327,61.0476,61.0327,61.0476,9600.0
2014-12-30 15:00:00,81.85,81.86,81.82,81.83,10200.0,61.0551,61.0626,61.0327,61.0402,10200.0
2014-12-30 15:05:00,81.82,81.86,81.81,81.83,7500.0,61.0327,61.0626,61.0253,61.0402,7500.0
2014-12-30 15:10:00,81.84,81.84,81.79,81.79,10900.0,61.0476,61.0476,61.0104,61.0104,10900.0
2014-12-30 15:15:00,81.79,81.8,81.69,81.71,15700.0,61.0104,61.0178,60.9358,60.9507,15700.0
2014-12-30 15:20:00,81.71,81.72,81.65,81.65,9400.0,60.9507,60.9581,60.9059,60.9059,9400.0
2014-12-30 15:25:00,81.66,81.68,81.64,81.65,8100.0,60.9134,60.9283,60.8985,60.9059,8100.0
2014-12-30 15:30:00,81.64,81.72,81.6,81.72,17800.0,60.8985,60.9581,60.8686,60.9581,17800.0
2014-12-30 15:35:00,81.72,81.86,81.72,81.86,34800.0,60.9581,61.0626,60.9581,61.0626,34800.0
2014-12-30 15:40:00,81.86,81.86,81.81,81.86,26600.0,61.0626,61.0626,61.0253,61.0626,26600.0
2014-12-30 15:45:00,81.86,81.91,81.82,81.89,44500.0,61.0626,61.0999,61.0327,61.0849,44500.0
2014-12-30 15:50:00,81.88,81.88,81.77,81.82,40600.0,61.0775,61.0775,60.9954,61.0327,40600.0
2014-12-30 15:55:00,81.81,81.87,81.78,81.81,87700.0,61.0253,61.07,61.0029,61.0253,87700.0
2014-12-31 09:30:00,82.15,82.34,82.15,82.3,20800.0,61.2789,61.4206,61.2789,61.3908,20800.0
2014-12-31 09:35:00,82.18,82.42,82.18,82.4,1900.0,61.3013,61.4803,61.3013,61.4654,1900.0
2014-12-31 09:40:00,82.35,82.35,82.15,82.15,6800.0,61.4281,61.4281,61.2789,61.2789,6800.0
2014-12-31 09:45:00,82.15,82.21,82.12,82.12,5500.0,61.2789,61.3236,61.2565,61.2565,5500.0
2014-12-31 09:50:00,82.1,82.21,82.1,82.18,4400.0,61.2416,61.3236,61.2416,61.3013,4400.0
2014-12-31 09:55:00,82.2,82.31,82.2,82.31,8900.0,61.3162,61.3982,61.3162,61.3982,8900.0
2014-12-31 10:00:00,82.3,82.39,82.14,82.16,5600.0,61.3908,61.4579,61.2714,61.2863,5600.0
2014-12-31 10:05:00,82.13,82.17,82.11,82.13,9100.0,61.264,61.2938,61.2491,61.264,9100.0
2014-12-31 10:10:00,82.15,82.2,82.07,82.08,13200.0,61.2789,61.3162,61.2192,61.2267,13200.0
2014-12-31 10:15:00,82.11,82.12,82.03,82.03,4600.0,61.2491,61.2565,61.1894,61.1894,4600.0
2014-12-31 10:20:00,82.02,82.17,82.02,82.16,3400.0,61.1819,61.2938,61.1819,61.2863,3400.0
2014-12-31 10:25:00,82.17,82.18,82.11,82.11,4800.0,61.2938,61.3013,61.2491,61.2491,4800.0
2014-12-31 10:30:00,82.11,82.13,82.05,82.08,3800.0,61.2491,61.264,61.2043,61.2267,3800.0
2014-12-31 10:35:00,82.08,82.08,82.03,82.05,3100.0,61.2267,61.2267,61.1894,61.2043,3100.0
2014-12-31 10:40:00,82.07,82.23,82.07,82.23,5100.0,61.2192,61.3386,61.2192,61.3386,5100.0
2014-12-31 10:45:00,82.23,82.24,82.18,82.2,2400.0,61.3386,61.346,61.3013,61.3162,2400.0
2014-12-31 10:50:00,82.21,82.31,82.21,82.3,4400.0,61.3236,61.3982,61.3236,61.3908,4400.0
2014-12-31 10:55:00,82.29,82.29,82.19,82.22,5000.0,61.3833,61.3833,61.3087,61.3311,5000.0
2014-12-31 11:00:00,82.23,82.28,82.19,82.2,2300.0,61.3386,61.3759,61.3087,61.3162,2300.0
2014-12-31 11:05:00,82.21,82.21,82.09,82.11,2900.0,61.3236,61.3236,61.2341,61.2491,2900.0
2014-12-31 11:10:00,82.11,82.12,82.05,82.07,4600.0,61.2491,61.2565,61.2043,61.2192,4600.0
2014-12-31 11:15:00,82.06,82.13,82.06,82.12,5400.0,61.2118,61.264,61.2118,61.2565,5400.0
2014-12-31 11:20:00,82.13,82.16,82.1,82.11,5700.0,61.264,61.2863,61.2416,61.2491,5700.0
2014-12-31 11:25:00,82.11,82.16,82.1,82.15,5800.0,61.2491,61.2863,61.2416,61.2789,5800.0
2014-12-31 11:30:00,82.15,82.2,82.12,82.2,9500.0,61.2789,61.3162,61.2565,61.3162,9500.0
2014-12-31 11:35:00,82.21,82.23,82.18,82.22,5500.0,61.3236,61.3386,61.3013,61.3311,5500.0
2014-12-31 11:40:00,82.22,82.24,82.22,82.23,1900.0,61.3311,61.346,61.3311,61.3386,1900.0
2014-12-31 11:45:00,82.21,82.21,82.16,82.19,4500.0,61.3236,61.3236,61.2863,61.3087,4500.0
2014-12-31 11:50:00,82.18,82.18,82.13,82.13,2900.0,61.3013,61.3013,61.264,61.264,2900.0
2014-12-31 11:55:00,82.14,82.22,82.13,82.16,5400.0,61.2714,61.3311,61.264,61.2863,5400.0
2014-12-31 12:00:00,82.18,82.19,82.1,82.11,10100.0,61.3013,61.3087,61.2416,61.2491,10100.0
2014-12-31 12:05:00,82.12,82.19,82.11,82.13,5900.0,61.2565,61.3087,61.2491,61.264,5900.0
2014-12-31 12:10:00,82.14,82.2,82.14,82.19,4900.0,61.2714,61.3162,61.2714,61.3087,4900.0
2014-12-31 12:15:00,82.21,82.25,82.15,82.15,3800.0,61.3236,61.3535,61.2789,61.2789,3800.0
2014-12-31 12:20:00,82.15,82.15,82.09,82.12,9200.0,61.2789,61.2789,61.2341,61.2565,9200.0
2014-12-31 12:25:00,82.1,82.11,81.95,82.02,6700.0,61.2416,61.2491,61.1297,61.1819,6700.0
2014-12-31 12:30:00,82.02,82.08,81.96,81.97,4000.0,61.1819,61.2267,61.1372,61.1446,4000.0
2014-12-31 12:35:00,81.95,82.0,81.94,81.94,2200.0,61.1297,61.167,61.1222,61.1222,2200.0
2014-12-31 12:40:00,81.92,81.96,81.92,81.93,2400.0,61.1073,61.1372,61.1073,61.1148,2400.0
2014-12-31 12:45:00,81.94,81.94,81.86,81.86,3400.0,61.1222,61.1222,61.0626,61.0626,3400.0
2014-12-31 12:50:00,81.87,81.87,81.8,81.83,6600.0,61.07,61.07,61.0178,61.0402,6600.0
2014-12-31 12:55:00,81.83,81.84,81.78,81.83,5700.0,61.0402,61.0476,61.0029,61.0402,5700.0
2014-12-31 13:00:00,81.81,81.89,81.77,81.89,4600.0,61.0253,61.0849,60.9954,61.0849,4600.0
2014-12-31 13:05:00,81.9,81.91,81.85,81.87,4700.0,61.0924,61.0999,61.0551,61.07,4700.0
2014-12-31 13:10:00,81.86,81.89,81.75,81.75,2600.0,61.0626,61.0849,60.9805,60.9805,2600.0
2014-12-31 13:15:00,81.75,81.79,81.72,81.74,1800.0,60.9805,61.0104,60.9581,60.9731,1800.0
2014-12-31 13:20:00,81.73,81.73,81.66,81.66,1900.0,60.9656,60.9656,60.9134,60.9134,1900.0
2014-12-31 13:25:00,81.66,81.7,81.66,81.66,2700.0,60.9134,60.9432,60.9134,60.9134,2700.0
2014-12-31 13:30:00,81.67,81.7,81.67,81.67,2200.0,60.9208,60.9432,60.9208,60.9208,2200.0
2014-12-31 13:35:00,81.67,81.67,81.64,81.65,2500.0,60.9208,60.9208,60.8985,60.9059,2500.0
2014-12-31 13:40:00,81.66,81.67,81.64,81.66,2900.0,60.9134,60.9208,60.8985,60.9134,2900.0
2014-12-31 13:45:00,81.68,81.68,81.57,81.57,5800.0,60.9283,60.9283,60.8462,60.8462,5800.0
2014-12-31 13:50:00,81.57,81.57,81.52,81.53,4300.0,60.8462,60.8462,60.8089,60.8164,4300.0
2014-12-31 13:55:00,81.51,81.51,81.45,81.51,3800.0,60.8015,60.8015,60.7567,60.8015,3800.0
2014-12-31 14:00:00,81.52,81.52,81.43,81.45,2400.0,60.8089,60.8089,60.7418,60.7567,2400.0
2014-12-31 14:05:00,81.46,81.47,81.34,81.4,6100.0,60.7642,60.7717,60.6747,60.7194,6100.0
2014-12-31 14:10:00,81.38,81.38,81.35,81.36,2300.0,60.7045,60.7045,60.6821,60.6896,2300.0
2014-12-31 14:15:00,81.38,81.38,81.24,81.31,7100.0,60.7045,60.7045,60.6001,60.6523,7100.0
2014-12-31 14:20:00,81.28,81.28,81.15,81.22,4800.0,60.6299,60.6299,60.533,60.5852,4800.0
2014-12-31 14:25:00,81.24,81.26,81.16,81.18,11300.0,60.6001,60.615,60.5404,60.5553,11300.0
2014-12-31 14:30:00,81.17,81.22,81.17,81.17,4500.0,60.5479,60.5852,60.5479,60.5479,4500.0
2014-12-31 14:35:00,81.16,81.16,81.02,81.03,8800.0,60.5404,60.5404,60.436,60.4434,8800.0
2014-12-31 14:40:00,81.05,81.08,80.98,81.05,7400.0,60.4584,60.4807,60.4061,60.4584,7400.0
2014-12-31 14:45:00,81.03,81.06,81.0,81.03,3900.0,60.4434,60.4658,60.4211,60.4434,3900.0
2014-12-31 14:50:00,81.01,81.1,81.01,81.05,5200.0,60.4285,60.4957,60.4285,60.4584,5200.0
2014-12-31 14:55:00,81.06,81.11,81.05,81.07,5900.0,60.4658,60.5031,60.4584,60.4733,5900.0
2014-12-31 15:00:00,81.08,81.08,81.02,81.03,4500.0,60.4807,60.4807,60.436,60.4434,4500.0
2014-12-31 15:05:00,81.03,81.07,81.02,81.06,10000.0,60.4434,60.4733,60.436,60.4658,10000.0
2014-12-31 15:10:00,81.06,81.14,81.03,81.14,7800.0,60.4658,60.5255,60.4434,60.5255,7800.0
2014-12-31 15:15:00,81.14,81.21,81.13,81.2,6400.0,60.5255,60.5777,60.518,60.5702,6400.0
2014-12-31 15:20:00,81.19,81.25,81.16,81.25,7500.0,60.5628,60.6075,60.5404,60.6075,7500.0
2014-12-31 15:25:00,81.24,81.24,81.18,81.18,6200.0,60.6001,60.6001,60.5553,60.5553,6200.0
2014-12-31 15:30:00,81.2,81.24,81.13,81.17,5900.0,60.5702,60.6001,60.518,60.5479,5900.0
2014-12-31 15:35:00,81.15,81.18,81.09,81.12,15900.0,60.533,60.5553,60.4882,60.5106,15900.0
2014-12-31 15:40:00,81.12,81.14,80.96,81.06,14800.0,60.5106,60.5255,60.3912,60.4658,14800.0
2014-12-31 15:45:00,81.04,81.06,80.82,80.82,30100.0,60.4509,60.4658,60.2868,60.2868,30100.0
2014-12-31 15:50:00,80.82,80.82,80.66,80.76,33100.0,60.2868,60.2868,60.1674,60.242,33100.0
2014-12-31 15:55:00,80.76,80.89,80.7,80.74,59100.0,60.242,60.339,60.1973,60.2271,59100.0
2015-01-02 09:30:00,81.18,81.3,81.08,81.23,21500.0,60.5553,60.6448,60.4807,60.5926,21500.0
2015-01-02 09:35:00,81.26,81.46,81.26,81.27,6900.0,60.615,60.7642,60.615,60.6225,6900.0
2015-01-02 09:40:00,81.24,81.43,81.09,81.09,6000.0,60.6001,60.7418,60.4882,60.4882,6000.0
2015-01-02 09:45:00,81.07,81.2,80.99,81.18,10000.0,60.4733,60.5702,60.4136,60.5553,10000.0
2015-01-02 09:50:00,81.23,81.32,81.19,81.19,6900.0,60.5926,60.6598,60.5628,60.5628,6900.0
2015-01-02 09:55:00,81.21,81.32,81.18,81.18,2300.0,60.5777,60.6598,60.5553,60.5553,2300.0
2015-01-02 10:00:00,81.18,81.28,81.07,81.24,7200.0,60.5553,60.6299,60.4733,60.6001,7200.0
2015-01-02 10:05:00,81.27,81.28,81.15,81.22,8200.0,60.6225,60.6299,60.533,60.5852,8200.0
2015-01-02 10:10:00,81.22,81.43,81.18,81.42,11700.0,60.5852,60.7418,60.5553,60.7344,11700.0
2015-01-02 10:15:00,81.41,81.5,81.37,81.37,35600.0,60.7269,60.794,60.6971,60.6971,35600.0
2015-01-02 10:20:00,81.39,81.51,81.39,81.51,11000.0,60.712,60.8015,60.712,60.8015,11000.0
2015-01-02 10:25:00,81.5,81.61,81.49,81.58,16400.0,60.794,60.8761,60.7866,60.8537,16400.0
2015-01-02 10:30:00,81.56,81.58,81.3,81.32,7800.0,60.8388,60.8537,60.6448,60.6598,7800.0
2015-01-02 10:35:00,81.31,81.32,81.05,81.05,5100.0,60.6523,60.6598,60.4584,60.4584,5100.0
2015-01-02 10:40:00,81.05,81.05,80.84,80.92,12500.0,60.4584,60.4584,60.3017,60.3614,12500.0
2015-01-02 10:45:00,80.96,80.98,80.88,80.9,4800.0,60.3912,60.4061,60.3315,60.3465,4800.0
2015-01-02 10:50:00,80.89,80.99,80.87,80.99,7300.0,60.339,60.4136,60.3241,60.4136,7300.0
2015-01-02 10:55:00,80.96,81.09,80.96,81.09,5300.0,60.3912,60.4882,60.3912,60.4882,5300.0
2015-01-02 11:00:00,81.04,81.04,80.93,80.93,6700.0,60.4509,60.4509,60.3688,60.3688,6700.0
2015-01-02 11:05:00,80.94,80.97,80.86,80.92,4600.0,60.3763,60.3987,60.3166,60.3614,4600.0
2015-01-02 11:10:00,80.91,80.91,80.73,80.75,7600.0,60.3539,60.3539,60.2197,60.2346,7600.0
2015-01-02 11:15:00,80.8,80.86,80.77,80.82,11700.0,60.2719,60.3166,60.2495,60.2868,11700.0
2015-01-02 11:20:00,80.82,80.82,80.64,80.74,10400.0,60.2868,60.2868,60.1525,60.2271,10400.0
2015-01-02 11:25:00,80.73,80.8,80.68,80.71,9100.0,60.2197,60.2719,60.1824,60.2047,9100.0
2015-01-02 11:30:00,80.79,80.84,80.7,80.82,6800.0,60.2644,60.3017,60.1973,60.2868,6800.0
2015-01-02 11:35:00,80.83,80.88,80.78,80.83,6400.0,60.2943,60.3315,60.257,60.2943,6400.0
2015-01-02 11:40:00,80.84,80.86,80.7,80.7,4000.0,60.3017,60.3166,60.1973,60.1973,4000.0
2015-01-02 11:45:00,80.69,80.74,80.69,80.73,10300.0,60.1898,60.2271,60.1898,60.2197,10300.0
2015-01-02 11:50:00,80.7,80.7,80.54,80.59,9200.0,60.1973,60.1973,60.0779,60.1152,9200.0
2015-01-02 11:55:00,80.6,80.6,80.52,80.52,7300.0,60.1227,60.1227,60.063,60.063,7300.0
2015-01-02 12:00:00,80.53,80.58,80.46,80.52,8800.0,60.0705,60.1078,60.0183,60.063,8800.0
2015-01-02 12:05:00,80.52,80.6,80.51,80.59,10400.0,60.063,60.1227,60.0556,60.1152,10400.0
2015-01-02 12:10:00,80.57,80.57,80.48,80.48,8000.0,60.1003,60.1003,60.0332,60.0332,8000.0
2015-01-02 12:15:00,80.47,80.48,80.34,80.44,11600.0,60.0257,60.0332,59.9287,60.0033,11600.0
2015-01-02 12:20:00,80.41,80.45,80.33,80.37,5200.0,59.981,60.0108,59.9213,59.9511,5200.0
2015-01-02 12:25:00,80.37,80.42,80.31,80.42,6200.0,59.9511,59.9884,59.9064,59.9884,6200.0
2015-01-02 12:30:00,80.39,80.46,80.36,80.42,3900.0,59.966,60.0183,59.9437,59.9884,3900.0
2015-01-02 12:35:00,80.41,80.44,80.33,80.44,6200.0,59.981,60.0033,59.9213,60.0033,6200.0
2015-01-02 12:40:00,80.42,80.47,80.36,80.36,3300.0,59.9884,60.0257,59.9437,59.9437,3300.0
2015-01-02 12:45:00,80.35,80.42,80.29,80.32,8500.0,59.9362,59.9884,59.8914,59.9138,8500.0
2015-01-02 12:50:00,80.27,80.37,80.26,80.37,5000.0,59.8765,59.9511,59.8691,59.9511,5000.0
2015-01-02 12:55:00,80.38,80.44,80.29,80.3,3400.0,59.9586,60.0033,59.8914,59.8989,3400.0
2015-01-02 13:00:00,80.3,80.3,80.24,80.28,3600.0,59.8989,59.8989,59.8541,59.884,3600.0
2015-01-02 13:05:00,80.27,80.28,80.21,80.21,5400.0,59.8765,59.884,59.8318,59.8318,5400.0
2015-01-02 13:10:00,80.24,80.26,80.14,80.14,3500.0,59.8541,59.8691,59.7796,59.7796,3500.0
2015-01-02 13:15:00,80.14,80.19,80.12,80.14,4500.0,59.7796,59.8168,59.7646,59.7796,4500.0
2015-01-02 13:20:00,80.14,80.15,80.1,80.14,4200.0,59.7796,59.787,59.7497,59.7796,4200.0
2015-01-02 13:25:00,80.14,80.14,79.96,79.98,7600.0,59.7796,59.7796,59.6453,59.6602,7600.0
2015-01-02 13:30:00,79.99,80.05,79.9,79.95,8700.0,59.6677,59.7124,59.6005,59.6378,8700.0
2015-01-02 13:35:00,79.94,79.97,79.89,79.92,8400.0,59.6304,59.6527,59.5931,59.6154,8400.0
2015-01-02 13:40:00,79.9,79.95,79.88,79.9,7600.0,59.6005,59.6378,59.5856,59.6005,7600.0
2015-01-02 13:45:00,79.88,79.96,79.87,79.93,7500.0,59.5856,59.6453,59.5781,59.6229,7500.0
2015-01-02 13:50:00,79.93,80.2,79.93,80.14,8300.0,59.6229,59.8243,59.6229,59.7796,8300.0
2015-01-02 13:55:00,80.15,80.37,80.14,80.31,30900.0,59.787,59.9511,59.7796,59.9064,30900.0
2015-01-02 14:00:00,80.32,80.46,80.31,80.34,8400.0,59.9138,60.0183,59.9064,59.9287,8400.0
2015-01-02 14:05:00,80.33,80.41,80.26,80.37,4800.0,59.9213,59.981,59.8691,59.9511,4800.0
2015-01-02 14:10:00,80.41,80.45,80.38,80.38,6400.0,59.981,60.0108,59.9586,59.9586,6400.0
2015-01-02 14:15:00,80.37,80.37,80.26,80.26,7900.0,59.9511,59.9511,59.8691,59.8691,7900.0
2015-01-02 14:20:00,80.25,80.3,80.2,80.3,4800.0,59.8616,59.8989,59.8243,59.8989,4800.0
2015-01-02 14:25:00,80.31,80.46,80.31,80.35,4800.0,59.9064,60.0183,59.9064,59.9362,4800.0
2015-01-02 14:30:00,80.35,80.39,80.32,80.35,5900.0,59.9362,59.966,59.9138,59.9362,5900.0
2015-01-02 14:35:00,80.35,80.43,80.35,80.42,8000.0,59.9362,59.9959,59.9362,59.9884,8000.0
2015-01-02 14:40:00,80.44,80.51,80.43,80.46,6300.0,60.0033,60.0556,59.9959,60.0183,6300.0
2015-01-02 14:45:00,80.44,80.44,80.33,80.43,5200.0,60.0033,60.0033,59.9213,59.9959,5200.0
2015-01-02 14:50:00,80.43,80.45,80.35,80.37,8000.0,59.9959,60.0108,59.9362,59.9511,8000.0
2015-01-02 14:55:00,80.38,80.43,80.27,80.28,5900.0,59.9586,59.9959,59.8765,59.884,5900.0
2015-01-02 15:00:00,80.27,80.37,80.27,80.34,10700.0,59.8765,59.9511,59.8765,59.9287,10700.0
2015-01-02 15:05:00,80.33,80.45,80.33,80.36,7400.0,59.9213,60.0108,59.9213,59.9437,7400.0
2015-01-02 15:10:00,80.36,80.36,80.22,80.31,10100.0,59.9437,59.9437,59.8392,59.9064,10100.0
2015-01-02 15:15:00,80.32,80.36,80.28,80.31,9500.0,59.9138,59.9437,59.884,59.9064,9500.0
2015-01-02 15:20:00,80.32,80.45,80.32,80.44,10500.0,59.9138,60.0108,59.9138,60.0033,10500.0
2015-01-02 15:25:00,80.43,80.46,80.37,80.38,7800.0,59.9959,60.0183,59.9511,59.9586,7800.0
2015-01-02 15:30:00,80.4,80.43,80.35,80.42,9500.0,59.9735,59.9959,59.9362,59.9884,9500.0
2015-01-02 15:35:00,80.41,80.52,80.39,80.43,11700.0,59.981,60.063,59.966,59.9959,11700.0
2015-01-02 15:40:00,80.44,80.54,80.42,80.48,14500.0,60.0033,60.0779,59.9884,60.0332,14500.0
2015-01-02 15:45:00,80.5,80.67,80.48,80.65,34600.0,60.0481,60.1749,60.0332,60.16,34600.0
2015-01-02 15:50:00,80.66,80.7,80.56,80.57,23600.0,60.1674,60.1973,60.0928,60.1003,23600.0
2015-01-02 15:55:00,80.57,80.63,80.53,80.54,51200.0,60.1003,60.1451,60.0705,60.0779,51200.0
2015-01-05 09:30:00,80.19,80.38,80.04,80.38,18400.0,59.8168,59.9586,59.705,59.9586,18400.0
2015-01-05 09:35:00,80.34,80.38,80.15,80.28,7500.0,59.9287,59.9586,59.787,59.884,7500.0
2015-01-05 09:40:00,80.26,80.34,80.1,80.33,13400.0,59.8691,59.9287,59.7497,59.9213,13400.0
2015-01-05 09:45:00,80.34,80.34,80.15,80.23,13100.0,59.9287,59.9287,59.787,59.8467,13100.0
2015-01-05 09:50:00,80.24,80.31,80.15,80.15,14200.0,59.8541,59.9064,59.787,59.787,14200.0
2015-01-05 09:55:00,80.15,80.37,80.13,80.23,10600.0,59.787,59.9511,59.7721,59.8467,10600.0
2015-01-05 10:00:00,80.19,80.29,80.15,80.25,22900.0,59.8168,59.8914,59.787,59.8616,22900.0
2015-01-05 10:05:00,80.24,80.34,80.18,80.22,30000.0,59.8541,59.9287,59.8094,59.8392,30000.0
2015-01-05 10:10:00,80.22,80.38,80.2,80.24,16200.0,59.8392,59.9586,59.8243,59.8541,16200.0
2015-01-05 10:15:00,80.24,80.46,80.24,80.35,19500.0,59.8541,60.0183,59.8541,59.9362,19500.0
2015-01-05 10:20:00,80.37,80.38,80.25,80.36,18900.0,59.9511,59.9586,59.8616,59.9437,18900.0
2015-01-05 10:25:00,80.34,80.63,80.34,80.59,37900.0,59.9287,60.1451,59.9287,60.1152,37900.0
2015-01-05 10:30:00,80.58,80.6,80.44,80.45,14000.0,60.1078,60.1227,60.0033,60.0108,14000.0
2015-01-05 10:35:00,80.46,80.56,80.41,80.47,15600.0,60.0183,60.0928,59.981,60.0257,15600.0
2015-01-05 10:40:00,80.46,80.53,80.33,80.33,47100.0,60.0183,60.0705,59.9213,59.9213,47100.0
2015-01-05 10:45:00,80.33,80.54,80.29,80.51,14400.0,59.9213,60.0779,59.8914,60.0556,14400.0
2015-01-05 10:50:00,80.53,80.69,80.49,80.69,7900.0,60.0705,60.1898,60.0406,60.1898,7900.0
2015-01-05 10:55:00,80.68,80.75,80.58,80.58,10000.0,60.1824,60.2346,60.1078,60.1078,10000.0
2015-01-05 11:00:00,80.58,80.58,80.43,80.43,5900.0,60.1078,60.1078,59.9959,59.9959,5900.0
2015-01-05 11:05:00,80.43,80.44,80.36,80.4,8100.0,59.9959,60.0033,59.9437,59.9735,8100.0
2015-01-05 11:10:00,80.35,80.39,80.27,80.39,6500.0,59.9362,59.966,59.8765,59.966,6500.0
2015-01-05 11:15:00,80.38,80.38,80.22,80.22,7200.0,59.9586,59.9586,59.8392,59.8392,7200.0
2015-01-05 11:20:00,80.26,80.32,80.24,80.26,4900.0,59.8691,59.9138,59.8541,59.8691,4900.0
2015-01-05 11:25:00,80.24,80.32,80.24,80.27,9600.0,59.8541,59.9138,59.8541,59.8765,9600.0
2015-01-05 11:30:00,80.31,80.34,80.23,80.29,7800.0,59.9064,59.9287,59.8467,59.8914,7800.0
2015-01-05 11:35:00,80.31,80.43,80.31,80.36,6200.0,59.9064,59.9959,59.9064,59.9437,6200.0
2015-01-05 11:40:00,80.35,80.68,80.35,80.67,7400.0,59.9362,60.1824,59.9362,60.1749,7400.0
2015-01-05 11:45:00,80.65,80.92,80.65,80.88,10500.0,60.16,60.3614,60.16,60.3315,10500.0
2015-01-05 11:50:00,80.81,80.81,80.63,80.7,11000.0,60.2793,60.2793,60.1451,60.1973,11000.0
2015-01-05 11:55:00,80.68,80.75,80.67,80.69,6700.0,60.1824,60.2346,60.1749,60.1898,6700.0
2015-01-05 12:00:00,80.71,80.71,80.63,80.63,6900.0,60.2047,60.2047,60.1451,60.1451,6900.0
2015-01-05 12:05:00,80.63,80.66,80.54,80.55,6800.0,60.1451,60.1674,60.0779,60.0854,6800.0
2015-01-05 12:10:00,80.55,80.57,80.48,80.48,8800.0,60.0854,60.1003,60.0332,60.0332,8800.0
2015-01-05 12:15:00,80.48,80.58,80.42,80.55,23000.0,60.0332,60.1078,59.9884,60.0854,23000.0
2015-01-05 12:20:00,80.56,80.63,80.46,80.51,15400.0,60.0928,60.1451,60.0183,60.0556,15400.0
2015-01-05 12:25:00,80.53,80.57,80.36,80.37,50500.0,60.0705,60.1003,59.9437,59.9511,50500.0
2015-01-05 12:30:00,80.37,80.37,80.24,80.29,9100.0,59.9511,59.9511,59.8541,59.8914,9100.0
2015-01-05 12:35:00,80.27,80.44,80.27,80.44,6000.0,59.8765,60.0033,59.8765,60.0033,6000.0
2015-01-05 12:40:00,80.44,80.54,80.42,80.54,8800.0,60.0033,60.0779,59.9884,60.0779,8800.0
2015-01-05 12:45:00,80.54,80.54,80.45,80.47,6900.0,60.0779,60.0779,60.0108,60.0257,6900.0
2015-01-05 12:50:00,80.47,80.48,80.38,80.41,6800.0,60.0257,60.0332,59.9586,59.981,6800.0
2015-01-05 12:55:00,80.4,80.42,80.31,80.39,7900.0,59.9735,59.9884,59.9064,59.966,7900.0
2015-01-05 13:00:00,80.4,80.4,80.3,80.34,4800.0,59.9735,59.9735,59.8989,59.9287,4800.0
2015-01-05 13:05:00,80.29,80.34,80.25,80.3,3400.0,59.8914,59.9287,59.8616,59.8989,3400.0
2015-01-05 13:10:00,80.28,80.28,80.19,80.2,5700.0,59.884,59.884,59.8168,59.8243,5700.0
2015-01-05 13:15:00,80.19,80.19,80.1,80.1,7500.0,59.8168,59.8168,59.7497,59.7497,7500.0
2015-01-05 13:20:00,80.13,80.2,80.11,80.12,7100.0,59.7721,59.8243,59.7572,59.7646,7100.0
2015-01-05 13:25:00,80.13,80.13,80.03,80.09,9100.0,59.7721,59.7721,59.6975,59.7423,9100.0
2015-01-05 13:30:00,80.08,80.22,80.08,80.17,5900.0,59.7348,59.8392,59.7348,59.8019,5900.0
2015-01-05 13:35:00,80.19,80.27,80.18,80.18,6500.0,59.8168,59.8765,59.8094,59.8094,6500.0
2015-01-05 13:40:00,80.19,80.26,80.1,80.13,6000.0,59.8168,59.8691,59.7497,59.7721,6000.0
2015-01-05 13:45:00,80.13,80.2,80.09,80.2,5600.0,59.7721,59.8243,59.7423,59.8243,5600.0
2015-01-05 13:50:00,80.16,80.25,80.16,80.19,10100.0,59.7945,59.8616,59.7945,59.8168,10100.0
2015-01-05 13:55:00,80.17,80.22,80.1,80.17,9000.0,59.8019,59.8392,59.7497,59.8019,9000.0
2015-01-05 14:00:00,80.14,80.17,80.03,80.05,6500.0,59.7796,59.8019,59.6975,59.7124,6500.0
2015-01-05 14:05:00,80.02,80.12,80.02,80.05,7700.0,59.69,59.7646,59.69,59.7124,7700.0
2015-01-05 14:10:00,80.04,80.08,80.0,80.03,9600.0,59.705,59.7348,59.6751,59.6975,9600.0
2015-01-05 14:15:00,80.02,80.15,80.01,80.07,7400.0,59.69,59.787,59.6826,59.7273,7400.0
2015-01-05 14:20:00,80.08,80.2,80.08,80.19,6600.0,59.7348,59.8243,59.7348,59.8168,6600.0
2015-01-05 14:25:00,80.18,80.2,80.09,80.17,7100.0,59.8094,59.8243,59.7423,59.8019,7100.0
2015-01-05 14:30:00,80.17,80.17,80.09,80.11,12900.0,59.8019,59.8019,59.7423,59.7572,12900.0
2015-01-05 14:35:00,80.11,80.17,80.02,80.02,5000.0,59.7572,59.8019,59.69,59.69,5000.0
2015-01-05 14:40:00,80.04,80.12,79.97,79.97,8700.0,59.705,59.7646,59.6527,59.6527,8700.0
2015-01-05 14:45:00,79.98,80.03,79.95,79.98,7100.0,59.6602,59.6975,59.6378,59.6602,7100.0
2015-01-05 14:50:00,79.98,79.98,79.91,79.94,7000.0,59.6602,59.6602,59.608,59.6304,7000.0
2015-01-05 14:55:00,79.95,80.03,79.85,79.87,9900.0,59.6378,59.6975,59.5632,59.5781,9900.0
2015-01-05 15:00:00,79.83,79.87,79.8,79.8,7100.0,59.5483,59.5781,59.5259,59.5259,7100.0
2015-01-05 15:05:00,79.79,79.94,79.78,79.91,11200.0,59.5185,59.6304,59.511,59.608,11200.0
2015-01-05 15:10:00,79.91,80.11,79.91,80.05,10400.0,59.608,59.7572,59.608,59.7124,10400.0
2015-01-05 15:15:00,80.05,80.06,79.99,80.04,10700.0,59.7124,59.7199,59.6677,59.705,10700.0
2015-01-05 15:20:00,80.03,80.1,79.93,80.06,11100.0,59.6975,59.7497,59.6229,59.7199,11100.0
2015-01-05 15:25:00,80.05,80.07,80.0,80.0,6000.0,59.7124,59.7273,59.6751,59.6751,6000.0
2015-01-05 15:30:00,79.99,80.01,79.92,79.98,9200.0,59.6677,59.6826,59.6154,59.6602,9200.0
2015-01-05 15:35:00,79.99,80.06,79.95,80.06,13500.0,59.6677,59.7199,59.6378,59.7199,13500.0
2015-01-05 15:40:00,80.04,80.17,80.03,80.1,10800.0,59.705,59.8019,59.6975,59.7497,10800.0
2015-01-05 15:45:00,80.09,80.12,79.99,80.11,25000.0,59.7423,59.7646,59.6677,59.7572,25000.0
2015-01-05 15:50:00,80.1,80.29,80.06,80.25,46500.0,59.7497,59.8914,59.7199,59.8616,46500.0
2015-01-05 15:55:00,80.23,80.26,80.04,80.06,88200.0,59.8467,59.8691,59.705,59.7199,88200.0
2015-01-06 09:30:00,80.33,80.42,80.13,80.28,24900.0,59.9213,59.9884,59.7721,59.884,24900.0
2015-01-06 09:35:00,80.23,80.39,80.09,80.11,16800.0,59.8467,59.966,59.7423,59.7572,16800.0
2015-01-06 09:40:00,80.1,80.23,80.03,80.11,8900.0,59.7497,59.8467,59.6975,59.7572,8900.0
2015-01-06 09:45:00,80.11,80.25,80.07,80.24,5500.0,59.7572,59.8616,59.7273,59.8541,5500.0
2015-01-06 09:50:00,80.23,80.5,80.21,80.45,9400.0,59.8467,60.0481,59.8318,60.0108,9400.0
2015-01-06 09:55:00,80.38,80.43,80.21,80.3,9500.0,59.9586,59.9959,59.8318,59.8989,9500.0
2015-01-06 10:00:00,80.31,80.38,80.2,80.27,25500.0,59.9064,59.9586,59.8243,59.8765,25500.0
2015-01-06 10:05:00,80.26,80.3,80.02,80.03,20400.0,59.8691,59.8989,59.69,59.6975,20400.0
2015-01-06 10:10:00,80.03,80.22,80.01,80.22,19400.0,59.6975,59.8392,59.6826,59.8392,19400.0
2015-01-06 10:15:00,80.22,80.64,80.22,80.54,50900.0,59.8392,60.1525,59.8392,60.0779,50900.0
2015-01-06 10:20:00,80.57,80.78,80.51,80.67,56700.0,60.1003,60.257,60.0556,60.1749,56700.0
2015-01-06 10:25:00,80.67,80.69,80.54,80.65,19400.0,60.1749,60.1898,60.0779,60.16,19400.0
2015-01-06 10:30:00,80.63,80.7,80.61,80.68,18400.0,60.1451,60.1973,60.1301,60.1824,18400.0
2015-01-06 10:35:00,80.66,80.69,80.57,80.59,27100.0,60.1674,60.1898,60.1003,60.1152,27100.0
2015-01-06 10:40:00,80.61,80.63,80.41,80.41,22600.0,60.1301,60.1451,59.981,59.981,22600.0
2015-01-06 10:45:00,80.42,80.58,80.41,80.46,42500.0,59.9884,60.1078,59.981,60.0183,42500.0
2015-01-06 10:50:00,80.47,80.54,80.42,80.44,17600.0,60.0257,60.0779,59.9884,60.0033,17600.0
2015-01-06 10:55:00,80.45,80.45,80.35,80.37,37000.0,60.0108,60.0108,59.9362,59.9511,37000.0
2015-01-06 11:00:00,80.37,80.38,80.08,80.1,42500.0,59.9511,59.9586,59.7348,59.7497,42500.0
2015-01-06 11:05:00,80.08,80.09,79.99,80.03,29900.0,59.7348,59.7423,59.6677,59.6975,29900.0
2015-01-06 11:10:00,80.03,80.05,79.99,80.0,18100.0,59.6975,59.7124,59.6677,59.6751,18100.0
2015-01-06 11:15:00,80.01,80.02,79.79,79.81,13800.0,59.6826,59.69,59.5185,59.5334,13800.0
2015-01-06 11:20:00,79.79,79.89,79.78,79.85,12100.0,59.5185,59.5931,59.511,59.5632,12100.0
2015-01-06 11:25:00,79.8,79.91,79.77,79.8,16800.0,59.5259,59.608,59.5036,59.5259,16800.0
2015-01-06 11:30:00,79.8,79.82,79.68,79.75,21500.0,59.5259,59.5409,59.4364,59.4886,21500.0
2015-01-06 11:35:00,79.73,79.75,79.56,79.59,18200.0,59.4737,59.4886,59.3469,59.3693,18200.0
2015-01-06 11:40:00,79.58,79.59,79.37,79.38,11500.0,59.3618,59.3693,59.2052,59.2126,11500.0
2015-01-06 11:45:00,79.41,79.48,79.38,79.43,12100.0,59.235,59.2872,59.2126,59.2499,12100.0
2015-01-06 11:50:00,79.41,79.46,79.33,79.34,11300.0,59.235,59.2723,59.1753,59.1828,11300.0
2015-01-06 11:55:00,79.36,79.4,79.27,79.28,27200.0,59.1977,59.2276,59.1306,59.138,27200.0
2015-01-06 12:00:00,79.3,79.32,79.13,79.16,27800.0,59.153,59.1679,59.0262,59.0485,27800.0
2015-01-06 12:05:00,79.19,79.21,79.05,79.14,17800.0,59.0709,59.0858,58.9665,59.0336,17800.0
2015-01-06 12:10:00,79.15,79.22,79.05,79.21,15200.0,59.0411,59.0933,58.9665,59.0858,15200.0
2015-01-06 12:15:00,79.21,79.21,79.03,79.04,11100.0,59.0858,59.0858,58.9516,58.959,11100.0
2015-01-06 12:20:00,79.0,79.09,78.92,78.94,13000.0,58.9292,58.9963,58.8695,58.8844,13000.0
2015-01-06 12:25:00,78.96,79.08,78.96,78.98,9500.0,58.8993,58.9889,58.8993,58.9143,9500.0
2015-01-06 12:30:00,78.99,79.13,78.9,79.13,14700.0,58.9217,59.0262,58.8546,59.0262,14700.0
2015-01-06 12:35:00,79.12,79.21,79.06,79.2,18900.0,59.0187,59.0858,58.9739,59.0784,18900.0
2015-01-06 12:40:00,79.2,79.22,79.03,79.04,19400.0,59.0784,59.0933,58.9516,58.959,19400.0
2015-01-06 12:45:00,79.04,79.04,78.91,78.98,13000.0,58.959,58.959,58.862,58.9143,13000.0
2015-01-06 12:50:00,78.99,79.08,78.97,79.06,26400.0,58.9217,58.9889,58.9068,58.9739,26400.0
2015-01-06 12:55:00,79.07,79.12,79.02,79.05,18900.0,58.9814,59.0187,58.9441,58.9665,18900.0
2015-01-06 13:00:00,79.03,79.05,78.86,78.87,21300.0,58.9516,58.9665,58.8248,58.8322,21300.0
2015-01-06 13:05:00,78.87,78.89,78.73,78.75,22100.0,58.8322,58.8471,58.7278,58.7427,22100.0
2015-01-06 13:10:00,78.74,78.83,78.72,78.79,17700.0,58.7352,58.8024,58.7203,58.7725,17700.0
2015-01-06 13:15:00,78.79,78.79,78.53,78.57,31200.0,58.7725,58.7725,58.5786,58.6084,31200.0
2015-01-06 13:20:00,78.58,78.63,78.42,78.45,25800.0,58.6159,58.6532,58.4965,58.5189,25800.0
2015-01-06 13:25:00,78.43,78.65,78.41,78.65,32100.0,58.504,58.6681,58.4891,58.6681,32100.0
2015-01-06 13:30:00,78.64,78.83,78.62,78.7,19800.0,58.6606,58.8024,58.6457,58.7054,19800.0
2015-01-06 13:35:00,78.7,78.96,78.66,78.89,19300.0,58.7054,58.8993,58.6756,58.8471,19300.0
2015-01-06 13:40:00,78.89,78.89,78.7,78.72,15900.0,58.8471,58.8471,58.7054,58.7203,15900.0
2015-01-06 13:45:00,78.74,78.86,78.73,78.84,8100.0,58.7352,58.8248,58.7278,58.8098,8100.0
2015-01-06 13:50:00,78.85,79.02,78.83,78.94,13400.0,58.8173,58.9441,58.8024,58.8844,13400.0
2015-01-06 13:55:00,78.95,79.12,78.86,79.12,15200.0,58.8919,59.0187,58.8248,59.0187,15200.0
2015-01-06 14:00:00,79.1,79.17,79.05,79.11,11300.0,59.0038,59.056,58.9665,59.0112,11300.0
2015-01-06 14:05:00,79.1,79.11,79.02,79.03,7800.0,59.0038,59.0112,58.9441,58.9516,7800.0
2015-01-06 14:10:00,79.01,79.01,78.87,78.87,9900.0,58.9366,58.9366,58.8322,58.8322,9900.0
2015-01-06 14:15:00,78.85,78.92,78.82,78.89,11400.0,58.8173,58.8695,58.7949,58.8471,11400.0
2015-01-06 14:20:00,78.9,79.09,78.9,79.05,11400.0,58.8546,58.9963,58.8546,58.9665,11400.0
2015-01-06 14:25:00,79.05,79.18,78.99,79.16,21900.0,58.9665,59.0635,58.9217,59.0485,21900.0
2015-01-06 14:30:00,79.18,79.27,79.12,79.19,19200.0,59.0635,59.1306,59.0187,59.0709,19200.0
2015-01-06 14:35:00,79.21,79.37,79.18,79.34,13600.0,59.0858,59.2052,59.0635,59.1828,13600.0
2015-01-06 14:40:00,79.33,79.37,79.28,79.34,19500.0,59.1753,59.2052,59.138,59.1828,19500.0
2015-01-06 14:45:00,79.34,79.44,79.3,79.38,17200.0,59.1828,59.2574,59.153,59.2126,17200.0
2015-01-06 14:50:00,79.36,79.47,79.32,79.39,9400.0,59.1977,59.2798,59.1679,59.2201,9400.0
2015-01-06 14:55:00,79.38,79.38,79.22,79.3,11200.0,59.2126,59.2126,59.0933,59.153,11200.0
2015-01-06 15:00:00,79.28,79.4,79.22,79.37,30400.0,59.138,59.2276,59.0933,59.2052,30400.0
2015-01-06 15:05:00,79.37,79.43,79.25,79.27,16500.0,59.2052,59.2499,59.1157,59.1306,16500.0
2015-01-06 15:10:00,79.3,79.5,79.29,79.42,13500.0,59.153,59.3022,59.1455,59.2425,13500.0
2015-01-06 15:15:00,79.42,79.51,79.38,79.48,17100.0,59.2425,59.3096,59.2126,59.2872,17100.0
2015-01-06 15:20:00,79.48,79.69,79.41,79.5,25500.0,59.2872,59.4439,59.235,59.3022,25500.0
2015-01-06 15:25:00,79.5,79.63,79.41,79.63,21500.0,59.3022,59.3991,59.235,59.3991,21500.0
2015-01-06 15:30:00,79.63,79.63,79.45,79.45,15200.0,59.3991,59.3991,59.2649,59.2649,15200.0
2015-01-06 15:35:00,79.43,79.49,79.33,79.35,14400.0,59.2499,59.2947,59.1753,59.1903,14400.0
2015-01-06 15:40:00,79.35,79.45,79.31,79.42,24700.0,59.1903,59.2649,59.1604,59.2425,24700.0
2015-01-06 15:45:00,79.42,79.55,79.39,79.45,40800.0,59.2425,59.3394,59.2201,59.2649,40800.0
2015-01-06 15:50:00,79.44,79.5,79.29,79.35,42300.0,59.2574,59.3022,59.1455,59.1903,42300.0
2015-01-06 15:55:00,79.35,79.35,79.13,79.18,69100.0,59.1903,59.1903,59.0262,59.0635,69100.0
2015-01-07 09:30:00,80.05,80.16,79.52,79.67,52700.0,59.7124,59.7945,59.3171,59.429,52700.0
2015-01-07 09:35:00,79.79,80.18,79.67,80.08,5200.0,59.5185,59.8094,59.429,59.7348,5200.0
2015-01-07 09:40:00,80.1,80.22,80.01,80.22,13300.0,59.7497,59.8392,59.6826,59.8392,13300.0
2015-01-07 09:45:00,80.23,80.32,80.21,80.27,8200.0,59.8467,59.9138,59.8318,59.8765,8200.0
2015-01-07 09:50:00,80.3,80.45,80.3,80.37,7200.0,59.8989,60.0108,59.8989,59.9511,7200.0
2015-01-07 09:55:00,80.37,80.55,80.3,80.54,16500.0,59.9511,60.0854,59.8989,60.0779,16500.0
2015-01-07 10:00:00,80.55,80.81,80.55,80.76,41000.0,60.0854,60.2793,60.0854,60.242,41000.0
2015-01-07 10:05:00,80.73,80.77,80.7,80.77,11600.0,60.2197,60.2495,60.1973,60.2495,11600.0
2015-01-07 10:10:00,80.77,80.84,80.7,80.84,18400.0,60.2495,60.3017,60.1973,60.3017,18400.0
2015-01-07 10:15:00,80.85,81.0,80.84,81.0,26400.0,60.3092,60.4211,60.3017,60.4211,26400.0
2015-01-07 10:20:00,80.97,81.05,80.94,80.95,17100.0,60.3987,60.4584,60.3763,60.3838,17100.0
2015-01-07 10:25:00,80.93,80.93,80.82,80.93,9500.0,60.3688,60.3688,60.2868,60.3688,9500.0
2015-01-07 10:30:00,80.92,80.93,80.85,80.9,14600.0,60.3614,60.3688,60.3092,60.3465,14600.0
2015-01-07 10:35:00,80.91,80.98,80.83,80.84,19400.0,60.3539,60.4061,60.2943,60.3017,19400.0
2015-01-07 10:40:00,80.83,80.95,80.75,80.91,20600.0,60.2943,60.3838,60.2346,60.3539,20600.0
2015-01-07 10:45:00,80.91,81.18,80.91,81.15,58800.0,60.3539,60.5553,60.3539,60.533,58800.0
2015-01-07 10:50:00,81.18,81.31,81.16,81.27,34200.0,60.5553,60.6523,60.5404,60.6225,34200.0
2015-01-07 10:55:00,81.28,81.33,81.27,81.3,14000.0,60.6299,60.6672,60.6225,60.6448,14000.0
2015-01-07 11:00:00,81.3,81.33,81.12,81.19,17400.0,60.6448,60.6672,60.5106,60.5628,17400.0
2015-01-07 11:05:00,81.18,81.22,81.01,81.01,10000.0,60.5553,60.5852,60.4285,60.4285,10000.0
2015-01-07 11:10:00,81.0,81.09,81.0,81.05,10400.0,60.4211,60.4882,60.4211,60.4584,10400.0
2015-01-07 11:15:00,81.05,81.07,80.98,81.03,12200.0,60.4584,60.4733,60.4061,60.4434,12200.0
2015-01-07 11:20:00,81.02,81.09,80.97,81.07,17300.0,60.436,60.4882,60.3987,60.4733,17300.0
2015-01-07 11:25:00,81.07,81.19,81.03,81.17,14100.0,60.4733,60.5628,60.4434,60.5479,14100.0
2015-01-07 11:30:00,81.16,81.31,81.15,81.3,8800.0,60.5404,60.6523,60.533,60.6448,8800.0
2015-01-07 11:35:00,81.29,81.32,81.22,81.32,13300.0,60.6374,60.6598,60.5852,60.6598,13300.0
2015-01-07 11:40:00,81.32,81.48,81.26,81.45,12800.0,60.6598,60.7791,60.615,60.7567,12800.0
2015-01-07 11:45:00,81.45,81.51,81.41,81.5,15500.0,60.7567,60.8015,60.7269,60.794,15500.0
2015-01-07 11:50:00,81.5,81.62,81.42,81.62,20600.0,60.794,60.8835,60.7344,60.8835,20600.0
2015-01-07 11:55:00,81.62,81.79,81.62,81.75,14900.0,60.8835,61.0104,60.8835,60.9805,14900.0
2015-01-07 12:00:00,81.74,81.89,81.65,81.67,16200.0,60.9731,61.0849,60.9059,60.9208,16200.0
2015-01-07 12:05:00,81.67,81.91,81.62,81.79,19700.0,60.9208,61.0999,60.8835,61.0104,19700.0
2015-01-07 12:10:00,81.76,81.78,81.68,81.71,12800.0,60.988,61.0029,60.9283,60.9507,12800.0
2015-01-07 12:15:00,81.69,81.87,81.67,81.87,16100.0,60.9358,61.07,60.9208,61.07,16100.0
2015-01-07 12:20:00,81.85,81.86,81.76,81.79,10800.0,61.0551,61.0626,60.988,61.0104,10800.0
2015-01-07 12:25:00,81.8,81.92,81.8,81.88,13400.0,61.0178,61.1073,61.0178,61.0775,13400.0
2015-01-07 12:30:00,81.88,81.92,81.8,81.84,12600.0,61.0775,61.1073,61.0178,61.0476,12600.0
2015-01-07 12:35:00,81.84,81.87,81.81,81.85,9600.0,61.0476,61.07,61.0253,61.0551,9600.0
2015-01-07 12:40:00,81.87,81.89,81.64,81.64,16100.0,61.07,61.0849,60.8985,60.8985,16100.0
2015-01-07 12:45:00,81.64,81.67,81.58,81.67,11400.0,60.8985,60.9208,60.8537,60.9208,11400.0
2015-01-07 12:50:00,81.68,81.75,81.67,81.75,8300.0,60.9283,60.9805,60.9208,60.9805,8300.0
2015-01-07 12:55:00,81.74,81.75,81.66,81.67,9200.0,60.9731,60.9805,60.9134,60.9208,9200.0
2015-01-07 13:00:00,81.67,81.85,81.67,81.71,10000.0,60.9208,61.0551,60.9208,60.9507,10000.0
2015-01-07 13:05:00,81.71,81.84,81.71,81.74,8300.0,60.9507,61.0476,60.9507,60.9731,8300.0
2015-01-07 13:10:00,81.73,81.8,81.73,81.8,6400.0,60.9656,61.0178,60.9656,61.0178,6400.0
2015-01-07 13:15:00,81.81,81.91,81.8,81.89,11100.0,61.0253,61.0999,61.0178,61.0849,11100.0
2015-01-07 13:20:00,81.9,81.93,81.78,81.79,13500.0,61.0924,61.1148,61.0029,61.0104,13500.0
2015-01-07 13:25:00,81.76,81.85,81.74,81.81,8400.0,60.988,61.0551,60.9731,61.0253,8400.0
2015-01-07 13:30:00,81.81,81.84,81.79,81.84,8900.0,61.0253,61.0476,61.0104,61.0476,8900.0
2015-01-07 13:35:00,81.84,81.97,81.82,81.9,10400.0,61.0476,61.1446,61.0327,61.0924,10400.0
2015-01-07 13:40:00,81.91,81.94,81.9,81.91,11300.0,61.0999,61.1222,61.0924,61.0999,11300.0
2015-01-07 13:45:00,81.91,82.0,81.88,81.96,15700.0,61.0999,61.167,61.0775,61.1372,15700.0
2015-01-07 13:50:00,81.97,81.97,81.9,81.95,10300.0,61.1446,61.1446,61.0924,61.1297,10300.0
2015-01-07 13:55:00,81.93,81.99,81.85,81.85,10200.0,61.1148,61.1595,61.0551,61.0551,10200.0
2015-01-07 14:00:00,81.85,81.99,81.65,81.95,36400.0,61.0551,61.1595,60.9059,61.1297,36400.0
2015-01-07 14:05:00,81.98,82.07,81.87,82.07,16000.0,61.1521,61.2192,61.07,61.2192,16000.0
2015-01-07 14:10:00,82.09,82.13,81.89,81.96,13600.0,61.2341,61.264,61.0849,61.1372,13600.0
2015-01-07 14:15:00,81.96,81.96,81.83,81.88,10200.0,61.1372,61.1372,61.0402,61.0775,10200.0
2015-01-07 14:20:00,81.89,82.01,81.85,81.89,24900.0,61.0849,61.1745,61.0551,61.0849,24900.0
2015-01-07 14:25:00,81.89,81.96,81.89,81.91,9900.0,61.0849,61.1372,61.0849,61.0999,9900.0
2015-01-07 14:30:00,81.93,82.02,81.85,81.95,10300.0,61.1148,61.1819,61.0551,61.1297,10300.0
2015-01-07 14:35:00,81.97,82.03,81.9,81.91,14900.0,61.1446,61.1894,61.0924,61.0999,14900.0
2015-01-07 14:40:00,81.89,81.91,81.85,81.89,12400.0,61.0849,61.0999,61.0551,61.0849,12400.0
2015-01-07 14:45:00,81.87,81.98,81.84,81.92,11600.0,61.07,61.1521,61.0476,61.1073,11600.0
2015-01-07 14:50:00,81.93,81.93,81.81,81.85,14000.0,61.1148,61.1148,61.0253,61.0551,14000.0
2015-01-07 14:55:00,81.85,81.9,81.79,81.87,18300.0,61.0551,61.0924,61.0104,61.07,18300.0
2015-01-07 15:00:00,81.88,81.93,81.72,81.73,25100.0,61.0775,61.1148,60.9581,60.9656,25100.0
2015-01-07 15:05:00,81.73,81.94,81.73,81.94,11900.0,60.9656,61.1222,60.9656,61.1222,11900.0
2015-01-07 15:10:00,81.94,81.95,81.9,81.92,24000.0,61.1222,61.1297,61.0924,61.1073,24000.0
2015-01-07 15:15:00,81.91,81.97,81.81,81.92,20400.0,61.0999,61.1446,61.0253,61.1073,20400.0
2015-01-07 15:20:00,81.94,81.95,81.84,81.84,15600.0,61.1222,61.1297,61.0476,61.0476,15600.0
2015-01-07 15:25:00,81.85,81.98,81.79,81.96,18900.0,61.0551,61.1521,61.0104,61.1372,18900.0
2015-01-07 15:30:00,81.96,81.98,81.84,81.93,25900.0,61.1372,61.1521,61.0476,61.1148,25900.0
2015-01-07 15:35:00,81.93,81.94,81.85,81.92,23600.0,61.1148,61.1222,61.0551,61.1073,23600.0
2015-01-07 15:40:00,81.91,81.94,81.87,81.93,24700.0,61.0999,61.1222,61.07,61.1148,24700.0
2015-01-07 15:45:00,81.92,82.02,81.81,81.87,58200.0,61.1073,61.1819,61.0253,61.07,58200.0
2015-01-07 15:50:00,81.87,81.96,81.86,81.89,49700.0,61.07,61.1372,61.0626,61.0849,49700.0
2015-01-07 15:55:00,81.89,82.06,81.88,82.04,102000.0,61.0849,61.2118,61.0775,61.1968,102000.0
2015-01-08 09:30:00,82.75,83.26,82.72,83.03,69100.0,61.7265,62.1069,61.7041,61.9353,69100.0
2015-01-08 09:35:00,83.0,83.5,82.94,83.43,20900.0,61.9129,62.2859,61.8682,62.2337,20900.0
2015-01-08 09:40:00,83.42,83.5,83.2,83.36,26500.0,62.2262,62.2859,62.0621,62.1815,26500.0
2015-01-08 09:45:00,83.29,83.45,83.2,83.25,14800.0,62.1293,62.2486,62.0621,62.0994,14800.0
2015-01-08 09:50:00,83.3,83.38,83.15,83.15,11100.0,62.1367,62.1964,62.0248,62.0248,11100.0
2015-01-08 09:55:00,83.09,83.1,82.92,82.99,26000.0,61.9801,61.9875,61.8533,61.9055,26000.0
2015-01-08 10:00:00,82.99,83.06,82.95,82.99,27100.0,61.9055,61.9577,61.8756,61.9055,27100.0
2015-01-08 10:05:00,83.0,83.09,82.99,83.06,21100.0,61.9129,61.9801,61.9055,61.9577,21100.0
2015-01-08 10:10:00,83.06,83.12,83.0,83.05,17400.0,61.9577,62.0025,61.9129,61.9502,17400.0
2015-01-08 10:15:00,83.05,83.12,82.98,83.11,17500.0,61.9502,62.0025,61.898,61.995,17500.0
2015-01-08 10:20:00,83.12,83.25,83.08,83.23,12600.0,62.0025,62.0994,61.9726,62.0845,12600.0
2015-01-08 10:25:00,83.23,83.32,83.16,83.16,15200.0,62.0845,62.1516,62.0323,62.0323,15200.0
2015-01-08 10:30:00,83.15,83.26,83.06,83.25,33600.0,62.0248,62.1069,61.9577,62.0994,33600.0
2015-01-08 10:35:00,83.24,83.31,83.19,83.27,21000.0,62.092,62.1442,62.0547,62.1143,21000.0
2015-01-08 10:40:00,83.25,83.39,83.17,83.34,49800.0,62.0994,62.2039,62.0397,62.1666,49800.0
2015-01-08 10:45:00,83.35,83.53,83.33,83.45,40900.0,62.174,62.3083,62.1591,62.2486,40900.0
2015-01-08 10:50:00,83.44,83.44,83.24,83.39,31100.0,62.2412,62.2412,62.092,62.2039,31100.0
2015-01-08 10:55:00,83.38,83.56,83.3,83.53,33600.0,62.1964,62.3307,62.1367,62.3083,33600.0
2015-01-08 11:00:00,83.53,83.69,83.53,83.69,32300.0,62.3083,62.4276,62.3083,62.4276,32300.0
2015-01-08 11:05:00,83.71,83.8,83.64,83.72,47900.0,62.4426,62.5097,62.3903,62.45,47900.0
2015-01-08 11:10:00,83.74,83.89,83.73,83.84,25200.0,62.4649,62.5768,62.4575,62.5395,25200.0
2015-01-08 11:15:00,83.84,83.92,83.7,83.78,42900.0,62.5395,62.5992,62.4351,62.4948,42900.0
2015-01-08 11:20:00,83.79,83.97,83.77,83.92,65700.0,62.5022,62.6365,62.4873,62.5992,65700.0
2015-01-08 11:25:00,83.92,83.93,83.62,83.69,20800.0,62.5992,62.6067,62.3754,62.4276,20800.0
2015-01-08 11:30:00,83.69,83.79,83.68,83.74,17500.0,62.4276,62.5022,62.4202,62.4649,17500.0
2015-01-08 11:35:00,83.74,83.74,83.57,83.59,18700.0,62.4649,62.4649,62.3381,62.353,18700.0
2015-01-08 11:40:00,83.59,83.72,83.57,83.72,17100.0,62.353,62.45,62.3381,62.45,17100.0
2015-01-08 11:45:00,83.71,83.79,83.65,83.74,22700.0,62.4426,62.5022,62.3978,62.4649,22700.0
2015-01-08 11:50:00,83.76,83.76,83.71,83.75,14000.0,62.4799,62.4799,62.4426,62.4724,14000.0
2015-01-08 11:55:00,83.74,83.78,83.66,83.77,18000.0,62.4649,62.4948,62.4053,62.4873,18000.0
2015-01-08 12:00:00,83.76,83.8,83.65,83.69,20700.0,62.4799,62.5097,62.3978,62.4276,20700.0
2015-01-08 12:05:00,83.7,83.76,83.68,83.73,16500.0,62.4351,62.4799,62.4202,62.4575,16500.0
2015-01-08 12:10:00,83.73,83.75,83.64,83.71,30300.0,62.4575,62.4724,62.3903,62.4426,30300.0
2015-01-08 12:15:00,83.73,83.91,83.73,83.88,17300.0,62.4575,62.5917,62.4575,62.5694,17300.0
2015-01-08 12:20:00,83.88,83.88,83.7,83.71,17200.0,62.5694,62.5694,62.4351,62.4426,17200.0
2015-01-08 12:25:00,83.72,83.83,83.65,83.79,26000.0,62.45,62.5321,62.3978,62.5022,26000.0
2015-01-08 12:30:00,83.79,83.82,83.76,83.82,11300.0,62.5022,62.5246,62.4799,62.5246,11300.0
2015-01-08 12:35:00,83.83,83.87,83.8,83.83,17900.0,62.5321,62.5619,62.5097,62.5321,17900.0
2015-01-08 12:40:00,83.83,83.93,83.82,83.84,21000.0,62.5321,62.6067,62.5246,62.5395,21000.0
2015-01-08 12:45:00,83.85,83.93,83.82,83.93,15400.0,62.547,62.6067,62.5246,62.6067,15400.0
2015-01-08 12:50:00,83.93,83.94,83.8,83.82,13900.0,62.6067,62.6141,62.5097,62.5246,13900.0
2015-01-08 12:55:00,83.84,83.9,83.8,83.86,16300.0,62.5395,62.5843,62.5097,62.5544,16300.0
2015-01-08 13:00:00,83.86,83.87,83.77,83.81,14500.0,62.5544,62.5619,62.4873,62.5171,14500.0
2015-01-08 13:05:00,83.81,83.93,83.81,83.93,18200.0,62.5171,62.6067,62.5171,62.6067,18200.0
2015-01-08 13:10:00,83.94,83.95,83.72,83.72,32000.0,62.6141,62.6216,62.45,62.45,32000.0
2015-01-08 13:15:00,83.72,83.91,83.72,83.91,20600.0,62.45,62.5917,62.45,62.5917,20600.0
2015-01-08 13:20:00,83.9,83.97,83.87,83.92,16800.0,62.5843,62.6365,62.5619,62.5992,16800.0
2015-01-08 13:25:00,83.92,83.95,83.84,83.86,16200.0,62.5992,62.6216,62.5395,62.5544,16200.0
2015-01-08 13:30:00,83.86,83.91,83.79,83.8,14400.0,62.5544,62.5917,62.5022,62.5097,14400.0
2015-01-08 13:35:00,83.78,83.78,83.65,83.65,14900.0,62.4948,62.4948,62.3978,62.3978,14900.0
2015-01-08 13:40:00,83.65,83.81,83.65,83.81,43800.0,62.3978,62.5171,62.3978,62.5171,43800.0
2015-01-08 13:45:00,83.81,83.84,83.79,83.83,13000.0,62.5171,62.5395,62.5022,62.5321,13000.0
2015-01-08 13:50:00,83.86,83.92,83.79,83.92,17000.0,62.5544,62.5992,62.5022,62.5992,17000.0
2015-01-08 13:55:00,83.94,83.96,83.82,83.86,19800.0,62.6141,62.629,62.5246,62.5544,19800.0
2015-01-08 14:00:00,83.86,83.95,83.83,83.93,28500.0,62.5544,62.6216,62.5321,62.6067,28500.0
2015-01-08 14:05:00,83.95,83.98,83.91,83.91,24000.0,62.6216,62.644,62.5917,62.5917,24000.0
2015-01-08 14:10:00,83.92,83.98,83.89,83.98,19400.0,62.5992,62.644,62.5768,62.644,19400.0
2015-01-08 14:15:00,83.98,84.05,83.97,84.03,29300.0,62.644,62.6962,62.6365,62.6813,29300.0
2015-01-08 14:20:00,84.06,84.2,84.06,84.19,31200.0,62.7036,62.8081,62.7036,62.8006,31200.0
2015-01-08 14:25:00,84.2,84.31,84.19,84.29,28700.0,62.8081,62.8901,62.8006,62.8752,28700.0
2015-01-08 14:30:00,84.28,84.36,84.21,84.24,29100.0,62.8677,62.9274,62.8155,62.8379,29100.0
2015-01-08 14:35:00,84.24,84.32,84.17,84.31,17500.0,62.8379,62.8976,62.7857,62.8901,17500.0
2015-01-08 14:40:00,84.31,84.34,84.26,84.31,20200.0,62.8901,62.9125,62.8528,62.8901,20200.0
2015-01-08 14:45:00,84.31,84.34,84.26,84.31,49400.0,62.8901,62.9125,62.8528,62.8901,49400.0
2015-01-08 14:50:00,84.3,84.41,84.27,84.38,51300.0,62.8827,62.9647,62.8603,62.9423,51300.0
2015-01-08 14:55:00,84.38,84.38,84.24,84.25,23300.0,62.9423,62.9423,62.8379,62.8454,23300.0
2015-01-08 15:00:00,84.26,84.44,84.26,84.44,37400.0,62.8528,62.9871,62.8528,62.9871,37400.0
2015-01-08 15:05:00,84.43,84.46,84.33,84.35,42700.0,62.9796,63.002,62.905,62.92,42700.0
2015-01-08 15:10:00,84.34,84.42,84.34,84.42,37500.0,62.9125,62.9722,62.9125,62.9722,37500.0
2015-01-08 15:15:00,84.42,84.49,84.37,84.48,40600.0,62.9722,63.0244,62.9349,63.0169,40600.0
2015-01-08 15:20:00,84.48,84.54,84.38,84.45,40800.0,63.0169,63.0617,62.9423,62.9946,40800.0
2015-01-08 15:25:00,84.45,84.52,84.39,84.45,39700.0,62.9946,63.0468,62.9498,62.9946,39700.0
2015-01-08 15:30:00,84.46,84.48,84.35,84.36,51600.0,63.002,63.0169,62.92,62.9274,51600.0
2015-01-08 15:35:00,84.36,84.47,84.36,84.43,35500.0,62.9274,63.0095,62.9274,62.9796,35500.0
2015-01-08 15:40:00,84.42,84.42,84.31,84.31,42800.0,62.9722,62.9722,62.8901,62.8901,42800.0
2015-01-08 15:45:00,84.31,84.37,84.25,84.37,85900.0,62.8901,62.9349,62.8454,62.9349,85900.0
2015-01-08 15:50:00,84.37,84.49,84.33,84.48,87400.0,62.9349,63.0244,62.905,63.0169,87400.0
2015-01-08 15:55:00,84.49,84.59,84.44,84.55,132700.0,63.0244,63.099,62.9871,63.0691,132700.0
2015-01-09 09:30:00,84.44,84.48,83.98,84.14,27900.0,62.9871,63.0169,62.644,62.7633,27900.0
2015-01-09 09:35:00,84.17,84.17,83.79,84.0,17300.0,62.7857,62.7857,62.5022,62.6589,17300.0
2015-01-09 09:40:00,84.11,84.16,84.0,84.04,15200.0,62.7409,62.7782,62.6589,62.6887,15200.0
2015-01-09 09:45:00,84.01,84.07,83.68,83.68,10200.0,62.6663,62.7111,62.4202,62.4202,10200.0
2015-01-09 09:50:00,83.7,83.99,83.7,83.99,7500.0,62.4351,62.6514,62.4351,62.6514,7500.0
2015-01-09 09:55:00,83.95,83.96,83.69,83.79,6000.0,62.6216,62.629,62.4276,62.5022,6000.0
2015-01-09 10:00:00,83.86,84.0,83.86,83.98,9500.0,62.5544,62.6589,62.5544,62.644,9500.0
2015-01-09 10:05:00,83.96,84.05,83.9,84.05,6400.0,62.629,62.6962,62.5843,62.6962,6400.0
2015-01-09 10:10:00,84.05,84.3,84.03,84.3,23800.0,62.6962,62.8827,62.6813,62.8827,23800.0
2015-01-09 10:15:00,84.3,84.33,84.16,84.24,45400.0,62.8827,62.905,62.7782,62.8379,45400.0
2015-01-09 10:20:00,84.26,84.29,84.17,84.23,13600.0,62.8528,62.8752,62.7857,62.8304,13600.0
2015-01-09 10:25:00,84.24,84.24,84.03,84.08,17200.0,62.8379,62.8379,62.6813,62.7186,17200.0
2015-01-09 10:30:00,84.05,84.06,83.72,83.82,10500.0,62.6962,62.7036,62.45,62.5246,10500.0
2015-01-09 10:35:00,83.77,83.97,83.77,83.89,7400.0,62.4873,62.6365,62.4873,62.5768,7400.0
2015-01-09 10:40:00,83.89,83.93,83.77,83.9,45000.0,62.5768,62.6067,62.4873,62.5843,45000.0
2015-01-09 10:45:00,83.9,84.13,83.9,84.02,12500.0,62.5843,62.7558,62.5843,62.6738,12500.0
2015-01-09 10:50:00,84.07,84.15,84.05,84.09,5800.0,62.7111,62.7708,62.6962,62.726,5800.0
2015-01-09 10:55:00,84.12,84.22,84.12,84.15,5100.0,62.7484,62.823,62.7484,62.7708,5100.0
2015-01-09 11:00:00,84.19,84.19,84.01,84.09,8700.0,62.8006,62.8006,62.6663,62.726,8700.0
2015-01-09 11:05:00,84.09,84.1,84.04,84.05,14700.0,62.726,62.7335,62.6887,62.6962,14700.0
2015-01-09 11:10:00,84.02,84.1,83.91,83.91,50500.0,62.6738,62.7335,62.5917,62.5917,50500.0
2015-01-09 11:15:00,83.91,83.96,83.85,83.89,11300.0,62.5917,62.629,62.547,62.5768,11300.0
2015-01-09 11:20:00,83.89,83.89,83.75,83.86,14200.0,62.5768,62.5768,62.4724,62.5544,14200.0
2015-01-09 11:25:00,83.84,83.88,83.74,83.79,40900.0,62.5395,62.5694,62.4649,62.5022,40900.0
2015-01-09 11:30:00,83.78,83.86,83.63,83.84,22900.0,62.4948,62.5544,62.3829,62.5395,22900.0
2015-01-09 11:35:00,83.85,83.93,83.82,83.87,14000.0,62.547,62.6067,62.5246,62.5619,14000.0
2015-01-09 11:40:00,83.88,83.96,83.79,83.96,13500.0,62.5694,62.629,62.5022,62.629,13500.0
2015-01-09 11:45:00,83.97,84.05,83.92,83.98,22400.0,62.6365,62.6962,62.5992,62.644,22400.0
2015-01-09 11:50:00,83.97,84.05,83.9,83.9,19200.0,62.6365,62.6962,62.5843,62.5843,19200.0
2015-01-09 11:55:00,83.9,84.09,83.89,84.09,9900.0,62.5843,62.726,62.5768,62.726,9900.0
2015-01-09 12:00:00,84.06,84.07,83.99,84.04,14900.0,62.7036,62.7111,62.6514,62.6887,14900.0
2015-01-09 12:05:00,84.04,84.09,83.98,84.09,19200.0,62.6887,62.726,62.644,62.726,19200.0
2015-01-09 12:10:00,84.09,84.12,84.03,84.11,5200.0,62.726,62.7484,62.6813,62.7409,5200.0
2015-01-09 12:15:00,84.11,84.23,84.11,84.18,27600.0,62.7409,62.8304,62.7409,62.7931,27600.0
2015-01-09 12:20:00,84.18,84.18,84.01,84.01,12600.0,62.7931,62.7931,62.6663,62.6663,12600.0
2015-01-09 12:25:00,83.99,84.0,83.9,83.98,17900.0,62.6514,62.6589,62.5843,62.644,17900.0
2015-01-09 12:30:00,84.01,84.11,83.94,83.95,22500.0,62.6663,62.7409,62.6141,62.6216,22500.0
2015-01-09 12:35:00,83.95,84.0,83.92,83.97,23200.0,62.6216,62.6589,62.5992,62.6365,23200.0
2015-01-09 12:40:00,83.98,83.98,83.9,83.96,12700.0,62.644,62.644,62.5843,62.629,12700.0
2015-01-09 12:45:00,83.96,84.01,83.93,84.0,12800.0,62.629,62.6663,62.6067,62.6589,12800.0
2015-01-09 12:50:00,84.02,84.02,83.88,83.91,9200.0,62.6738,62.6738,62.5694,62.5917,9200.0
2015-01-09 12:55:00,83.91,83.96,83.79,83.8,14900.0,62.5917,62.629,62.5022,62.5097,14900.0
2015-01-09 13:00:00,83.81,83.81,83.74,83.8,11700.0,62.5171,62.5171,62.4649,62.5097,11700.0
2015-01-09 13:05:00,83.8,83.92,83.79,83.88,18600.0,62.5097,62.5992,62.5022,62.5694,18600.0
2015-01-09 13:10:00,83.87,84.1,83.87,84.1,9200.0,62.5619,62.7335,62.5619,62.7335,9200.0
2015-01-09 13:15:00,84.12,84.16,84.08,84.16,15200.0,62.7484,62.7782,62.7186,62.7782,15200.0
2015-01-09 13:20:00,84.17,84.21,84.13,84.14,14400.0,62.7857,62.8155,62.7558,62.7633,14400.0
2015-01-09 13:25:00,84.14,84.16,84.07,84.09,14700.0,62.7633,62.7782,62.7111,62.726,14700.0
2015-01-09 13:30:00,84.09,84.17,84.09,84.17,14800.0,62.726,62.7857,62.726,62.7857,14800.0
2015-01-09 13:35:00,84.17,84.18,84.13,84.17,12000.0,62.7857,62.7931,62.7558,62.7857,12000.0
2015-01-09 13:40:00,84.17,84.18,83.94,83.96,16000.0,62.7857,62.7931,62.6141,62.629,16000.0
2015-01-09 13:45:00,83.95,84.0,83.87,83.94,16900.0,62.6216,62.6589,62.5619,62.6141,16900.0
2015-01-09 13:50:00,83.92,84.02,83.91,83.98,11800.0,62.5992,62.6738,62.5917,62.644,11800.0
2015-01-09 13:55:00,83.97,83.97,83.82,83.86,9600.0,62.6365,62.6365,62.5246,62.5544,9600.0
2015-01-09 14:00:00,83.87,83.87,83.76,83.78,12300.0,62.5619,62.5619,62.4799,62.4948,12300.0
2015-01-09 14:05:00,83.78,83.85,83.76,83.85,20400.0,62.4948,62.547,62.4799,62.547,20400.0
2015-01-09 14:10:00,83.85,83.88,83.82,83.84,14900.0,62.547,62.5694,62.5246,62.5395,14900.0
2015-01-09 14:15:00,83.84,83.84,83.77,83.83,10900.0,62.5395,62.5395,62.4873,62.5321,10900.0
2015-01-09 14:20:00,83.81,83.81,83.7,83.73,26800.0,62.5171,62.5171,62.4351,62.4575,26800.0
2015-01-09 14:25:00,83.71,83.81,83.68,83.76,18900.0,62.4426,62.5171,62.4202,62.4799,18900.0
2015-01-09 14:30:00,83.75,83.77,83.67,83.76,11300.0,62.4724,62.4873,62.4127,62.4799,11300.0
2015-01-09 14:35:00,83.79,83.95,83.78,83.94,12500.0,62.5022,62.6216,62.4948,62.6141,12500.0
2015-01-09 14:40:00,83.94,84.03,83.94,83.98,9200.0,62.6141,62.6813,62.6141,62.644,9200.0
2015-01-09 14:45:00,83.98,83.98,83.85,83.9,9300.0,62.644,62.644,62.547,62.5843,9300.0
2015-01-09 14:50:00,83.9,83.98,83.89,83.96,10500.0,62.5843,62.644,62.5768,62.629,10500.0
2015-01-09 14:55:00,83.96,84.0,83.93,83.95,11300.0,62.629,62.6589,62.6067,62.6216,11300.0
2015-01-09 15:00:00,83.95,83.99,83.89,83.97,15400.0,62.6216,62.6514,62.5768,62.6365,15400.0
2015-01-09 15:05:00,83.99,84.02,83.93,83.94,21300.0,62.6514,62.6738,62.6067,62.6141,21300.0
2015-01-09 15:10:00,83.95,84.13,83.94,84.13,21400.0,62.6216,62.7558,62.6141,62.7558,21400.0
2015-01-09 15:15:00,84.13,84.14,84.06,84.11,21200.0,62.7558,62.7633,62.7036,62.7409,21200.0
2015-01-09 15:20:00,84.11,84.16,84.03,84.05,16200.0,62.7409,62.7782,62.6813,62.6962,16200.0
2015-01-09 15:25:00,84.05,84.08,83.88,83.9,22300.0,62.6962,62.7186,62.5694,62.5843,22300.0
2015-01-09 15:30:00,83.9,83.95,83.79,83.87,19300.0,62.5843,62.6216,62.5022,62.5619,19300.0
2015-01-09 15:35:00,83.88,83.96,83.85,83.91,28500.0,62.5694,62.629,62.547,62.5917,28500.0
2015-01-09 15:40:00,83.92,83.97,83.92,83.96,20500.0,62.5992,62.6365,62.5992,62.629,20500.0
2015-01-09 15:45:00,83.95,84.0,83.82,83.92,65000.0,62.6216,62.6589,62.5246,62.5992,65000.0
2015-01-09 15:50:00,83.93,83.97,83.85,83.89,59700.0,62.6067,62.6365,62.547,62.5768,59700.0
2015-01-09 15:55:00,83.88,83.9,83.8,83.85,86500.0,62.5694,62.5843,62.5097,62.547,86500.0
2015-01-12 09:30:00,84.04,84.6,83.92,84.41,33500.0,62.6887,63.1064,62.5992,62.9647,33500.0
2015-01-12 09:35:00,84.2,84.28,84.07,84.26,56600.0,62.8081,62.8677,62.7111,62.8528,56600.0
2015-01-12 09:40:00,84.18,84.27,84.07,84.18,34400.0,62.7931,62.8603,62.7111,62.7931,34400.0
2015-01-12 09:45:00,84.17,84.2,83.83,83.89,24200.0,62.7857,62.8081,62.5321,62.5768,24200.0
2015-01-12 09:50:00,83.86,83.95,83.72,83.73,4800.0,62.5544,62.6216,62.45,62.4575,4800.0
2015-01-12 09:55:00,83.7,83.71,83.43,83.5,6400.0,62.4351,62.4426,62.2337,62.2859,6400.0
2015-01-12 10:00:00,83.51,83.66,83.43,83.65,6200.0,62.2934,62.4053,62.2337,62.3978,6200.0
2015-01-12 10:05:00,83.65,83.7,83.57,83.65,15400.0,62.3978,62.4351,62.3381,62.3978,15400.0
2015-01-12 10:10:00,83.63,83.78,83.58,83.6,9200.0,62.3829,62.4948,62.3456,62.3605,9200.0
2015-01-12 10:15:00,83.65,83.87,83.65,83.76,10300.0,62.3978,62.5619,62.3978,62.4799,10300.0
2015-01-12 10:20:00,83.78,83.78,83.59,83.66,6100.0,62.4948,62.4948,62.353,62.4053,6100.0
2015-01-12 10:25:00,83.67,83.7,83.48,83.52,5700.0,62.4127,62.4351,62.271,62.3008,5700.0
2015-01-12 10:30:00,83.47,83.51,83.39,83.44,7600.0,62.2635,62.2934,62.2039,62.2412,7600.0
2015-01-12 10:35:00,83.4,83.58,83.29,83.57,10000.0,62.2113,62.3456,62.1293,62.3381,10000.0
2015-01-12 10:40:00,83.5,83.64,83.5,83.61,10800.0,62.2859,62.3903,62.2859,62.368,10800.0
2015-01-12 10:45:00,83.61,83.65,83.58,83.59,10900.0,62.368,62.3978,62.3456,62.353,10900.0
2015-01-12 10:50:00,83.58,83.58,83.52,83.54,6700.0,62.3456,62.3456,62.3008,62.3157,6700.0
2015-01-12 10:55:00,83.55,83.69,83.53,83.69,9400.0,62.3232,62.4276,62.3083,62.4276,9400.0
2015-01-12 11:00:00,83.71,83.71,83.6,83.61,8500.0,62.4426,62.4426,62.3605,62.368,8500.0
2015-01-12 11:05:00,83.62,83.67,83.49,83.5,6200.0,62.3754,62.4127,62.2784,62.2859,6200.0
2015-01-12 11:10:00,83.51,83.57,83.45,83.45,8900.0,62.2934,62.3381,62.2486,62.2486,8900.0
2015-01-12 11:15:00,83.46,83.53,83.42,83.53,5300.0,62.2561,62.3083,62.2262,62.3083,5300.0
2015-01-12 11:20:00,83.52,83.62,83.45,83.53,10400.0,62.3008,62.3754,62.2486,62.3083,10400.0
2015-01-12 11:25:00,83.51,83.57,83.46,83.55,7100.0,62.2934,62.3381,62.2561,62.3232,7100.0
2015-01-12 11:30:00,83.54,83.6,83.45,83.46,7700.0,62.3157,62.3605,62.2486,62.2561,7700.0
2015-01-12 11:35:00,83.49,83.56,83.46,83.46,7800.0,62.2784,62.3307,62.2561,62.2561,7800.0
2015-01-12 11:40:00,83.45,83.48,83.41,83.44,4800.0,62.2486,62.271,62.2188,62.2412,4800.0
2015-01-12 11:45:00,83.44,83.49,83.3,83.36,10300.0,62.2412,62.2784,62.1367,62.1815,10300.0
2015-01-12 11:50:00,83.36,83.36,83.24,83.24,8700.0,62.1815,62.1815,62.092,62.092,8700.0
2015-01-12 11:55:00,83.24,83.34,83.23,83.31,6400.0,62.092,62.1666,62.0845,62.1442,6400.0
2015-01-12 12:00:00,83.31,83.42,83.31,83.42,4600.0,62.1442,62.2262,62.1442,62.2262,4600.0
2015-01-12 12:05:00,83.43,83.48,83.41,83.47,5500.0,62.2337,62.271,62.2188,62.2635,5500.0
2015-01-12 12:10:00,83.47,83.51,83.43,83.48,8100.0,62.2635,62.2934,62.2337,62.271,8100.0
2015-01-12 12:15:00,83.48,83.51,83.36,83.44,14200.0,62.271,62.2934,62.1815,62.2412,14200.0
2015-01-12 12:20:00,83.45,83.56,83.45,83.51,5000.0,62.2486,62.3307,62.2486,62.2934,5000.0
2015-01-12 12:25:00,83.5,83.51,83.4,83.47,5100.0,62.2859,62.2934,62.2113,62.2635,5100.0
2015-01-12 12:30:00,83.5,83.53,83.45,83.5,7800.0,62.2859,62.3083,62.2486,62.2859,7800.0
2015-01-12 12:35:00,83.51,83.51,83.45,83.48,7700.0,62.2934,62.2934,62.2486,62.271,7700.0
2015-01-12 12:40:00,83.47,83.48,83.31,83.32,12300.0,62.2635,62.271,62.1442,62.1516,12300.0
2015-01-12 12:45:00,83.33,83.38,83.3,83.3,5400.0,62.1591,62.1964,62.1367,62.1367,5400.0
2015-01-12 12:50:00,83.31,83.33,83.21,83.22,20300.0,62.1442,62.1591,62.0696,62.077,20300.0
2015-01-12 12:55:00,83.21,83.27,83.16,83.21,8000.0,62.0696,62.1143,62.0323,62.0696,8000.0
2015-01-12 13:00:00,83.22,83.27,83.16,83.19,10800.0,62.077,62.1143,62.0323,62.0547,10800.0
2015-01-12 13:05:00,83.21,83.23,83.14,83.2,5400.0,62.0696,62.0845,62.0174,62.0621,5400.0
2015-01-12 13:10:00,83.19,83.2,83.11,83.19,7400.0,62.0547,62.0621,61.995,62.0547,7400.0
2015-01-12 13:15:00,83.18,83.18,83.09,83.11,16800.0,62.0472,62.0472,61.9801,61.995,16800.0
2015-01-12 13:20:00,83.11,83.11,83.02,83.04,9200.0,61.995,61.995,61.9279,61.9428,9200.0
2015-01-12 13:25:00,83.04,83.07,82.99,83.0,14500.0,61.9428,61.9652,61.9055,61.9129,14500.0
2015-01-12 13:30:00,83.0,83.07,82.99,83.04,8100.0,61.9129,61.9652,61.9055,61.9428,8100.0
2015-01-12 13:35:00,83.05,83.08,83.02,83.08,7800.0,61.9502,61.9726,61.9279,61.9726,7800.0
2015-01-12 13:40:00,83.08,83.1,83.03,83.06,12600.0,61.9726,61.9875,61.9353,61.9577,12600.0
2015-01-12 13:45:00,83.09,83.13,83.06,83.08,11300.0,61.9801,62.0099,61.9577,61.9726,11300.0
2015-01-12 13:50:00,83.09,83.12,83.06,83.08,7000.0,61.9801,62.0025,61.9577,61.9726,7000.0
2015-01-12 13:55:00,83.08,83.08,83.01,83.03,3800.0,61.9726,61.9726,61.9204,61.9353,3800.0
2015-01-12 14:00:00,83.04,83.1,83.01,83.01,11400.0,61.9428,61.9875,61.9204,61.9204,11400.0
2015-01-12 14:05:00,83.01,83.03,82.95,83.03,12700.0,61.9204,61.9353,61.8756,61.9353,12700.0
2015-01-12 14:10:00,83.03,83.11,83.03,83.05,6600.0,61.9353,61.995,61.9353,61.9502,6600.0
2015-01-12 14:15:00,83.06,83.08,82.95,82.95,7600.0,61.9577,61.9726,61.8756,61.8756,7600.0
2015-01-12 14:20:00,82.94,82.95,82.87,82.89,9900.0,61.8682,61.8756,61.816,61.8309,9900.0
2015-01-12 14:25:00,82.91,82.99,82.87,82.92,9200.0,61.8458,61.9055,61.816,61.8533,9200.0
2015-01-12 14:30:00,82.94,82.94,82.85,82.88,14200.0,61.8682,61.8682,61.801,61.8234,14200.0
2015-01-12 14:35:00,82.87,82.88,82.77,82.79,14800.0,61.816,61.8234,61.7414,61.7563,14800.0
2015-01-12 14:40:00,82.78,82.83,82.76,82.8,18800.0,61.7488,61.7861,61.7339,61.7638,18800.0
2015-01-12 14:45:00,82.8,82.92,82.77,82.9,18000.0,61.7638,61.8533,61.7414,61.8383,18000.0
2015-01-12 14:50:00,82.9,82.93,82.85,82.91,6300.0,61.8383,61.8607,61.801,61.8458,6300.0
2015-01-12 14:55:00,82.9,83.04,82.88,82.96,10300.0,61.8383,61.9428,61.8234,61.8831,10300.0
2015-01-12 15:00:00,82.96,83.05,82.94,83.03,9500.0,61.8831,61.9502,61.8682,61.9353,9500.0
2015-01-12 15:05:00,83.04,83.05,82.95,82.97,10100.0,61.9428,61.9502,61.8756,61.8906,10100.0
2015-01-12 15:10:00,83.0,83.04,82.98,83.02,11500.0,61.9129,61.9428,61.898,61.9279,11500.0
2015-01-12 15:15:00,82.99,83.11,82.99,83.05,16100.0,61.9055,61.995,61.9055,61.9502,16100.0
2015-01-12 15:20:00,83.05,83.07,82.92,82.94,17600.0,61.9502,61.9652,61.8533,61.8682,17600.0
2015-01-12 15:25:00,82.95,82.99,82.91,82.94,15500.0,61.8756,61.9055,61.8458,61.8682,15500.0
2015-01-12 15:30:00,82.94,82.99,82.78,82.78,15200.0,61.8682,61.9055,61.7488,61.7488,15200.0
2015-01-12 15:35:00,82.79,82.84,82.73,82.82,16500.0,61.7563,61.7936,61.7115,61.7787,16500.0
2015-01-12 15:40:00,82.84,82.93,82.82,82.91,17500.0,61.7936,61.8607,61.7787,61.8458,17500.0
2015-01-12 15:45:00,82.91,83.1,82.87,83.04,49500.0,61.8458,61.9875,61.816,61.9428,49500.0
2015-01-12 15:50:00,83.04,83.06,82.88,82.92,58200.0,61.9428,61.9577,61.8234,61.8533,58200.0
2015-01-12 15:55:00,82.92,82.94,82.75,82.83,94500.0,61.8533,61.8682,61.7265,61.7861,94500.0
2015-01-13 09:30:00,83.67,84.17,83.6,84.13,42400.0,62.4127,62.7857,62.3605,62.7558,42400.0
2015-01-13 09:35:00,84.12,84.17,83.93,84.16,19900.0,62.7484,62.7857,62.6067,62.7782,19900.0
2015-01-13 09:40:00,84.2,84.39,83.98,84.07,28800.0,62.8081,62.9498,62.644,62.7111,28800.0
2015-01-13 09:45:00,84.07,84.1,83.85,83.94,11800.0,62.7111,62.7335,62.547,62.6141,11800.0
2015-01-13 09:50:00,83.97,84.01,83.7,83.73,21100.0,62.6365,62.6663,62.4351,62.4575,21100.0
2015-01-13 09:55:00,83.72,83.83,83.68,83.76,19300.0,62.45,62.5321,62.4202,62.4799,19300.0
2015-01-13 10:00:00,83.78,83.88,83.76,83.81,24500.0,62.4948,62.5694,62.4799,62.5171,24500.0
2015-01-13 10:05:00,83.83,83.87,83.76,83.84,12600.0,62.5321,62.5619,62.4799,62.5395,12600.0
2015-01-13 10:10:00,83.84,83.93,83.83,83.86,10300.0,62.5395,62.6067,62.5321,62.5544,10300.0
2015-01-13 10:15:00,83.84,83.87,83.77,83.83,31000.0,62.5395,62.5619,62.4873,62.5321,31000.0
2015-01-13 10:20:00,83.83,83.86,83.79,83.81,13900.0,62.5321,62.5544,62.5022,62.5171,13900.0
2015-01-13 10:25:00,83.77,83.79,83.62,83.67,9600.0,62.4873,62.5022,62.3754,62.4127,9600.0
2015-01-13 10:30:00,83.67,83.67,83.6,83.65,8600.0,62.4127,62.4127,62.3605,62.3978,8600.0
2015-01-13 10:35:00,83.65,83.66,83.5,83.5,23900.0,62.3978,62.4053,62.2859,62.2859,23900.0
2015-01-13 10:40:00,83.51,83.57,83.46,83.49,26600.0,62.2934,62.3381,62.2561,62.2784,26600.0
2015-01-13 10:45:00,83.48,83.64,83.46,83.62,8200.0,62.271,62.3903,62.2561,62.3754,8200.0
2015-01-13 10:50:00,83.63,83.72,83.61,83.65,15000.0,62.3829,62.45,62.368,62.3978,15000.0
2015-01-13 10:55:00,83.65,83.67,83.55,83.55,12600.0,62.3978,62.4127,62.3232,62.3232,12600.0
2015-01-13 11:00:00,83.56,83.57,83.46,83.48,8800.0,62.3307,62.3381,62.2561,62.271,8800.0
2015-01-13 11:05:00,83.5,83.64,83.5,83.64,6600.0,62.2859,62.3903,62.2859,62.3903,6600.0
2015-01-13 11:10:00,83.64,83.78,83.64,83.78,8500.0,62.3903,62.4948,62.3903,62.4948,8500.0
2015-01-13 11:15:00,83.8,83.81,83.75,83.76,16900.0,62.5097,62.5171,62.4724,62.4799,16900.0
2015-01-13 11:20:00,83.75,83.79,83.69,83.77,9200.0,62.4724,62.5022,62.4276,62.4873,9200.0
2015-01-13 11:25:00,83.79,83.8,83.73,83.79,7000.0,62.5022,62.5097,62.4575,62.5022,7000.0
2015-01-13 11:30:00,83.79,83.86,83.67,83.74,21700.0,62.5022,62.5544,62.4127,62.4649,21700.0
2015-01-13 11:35:00,83.73,83.77,83.66,83.66,14000.0,62.4575,62.4873,62.4053,62.4053,14000.0
2015-01-13 11:40:00,83.65,83.7,83.57,83.61,32400.0,62.3978,62.4351,62.3381,62.368,32400.0
2015-01-13 11:45:00,83.62,83.71,83.58,83.69,8200.0,62.3754,62.4426,62.3456,62.4276,8200.0
2015-01-13 11:50:00,83.68,83.71,83.65,83.68,10600.0,62.4202,62.4426,62.3978,62.4202,10600.0
2015-01-13 11:55:00,83.67,83.74,83.62,83.64,13700.0,62.4127,62.4649,62.3754,62.3903,13700.0
2015-01-13 12:00:00,83.64,83.7,83.57,83.63,18100.0,62.3903,62.4351,62.3381,62.3829,18100.0
2015-01-13 12:05:00,83.61,83.63,83.57,83.63,13400.0,62.368,62.3829,62.3381,62.3829,13400.0
2015-01-13 12:10:00,83.61,83.65,83.59,83.62,5600.0,62.368,62.3978,62.353,62.3754,5600.0
2015-01-13 12:15:00,83.61,83.61,83.53,83.58,7500.0,62.368,62.368,62.3083,62.3456,7500.0
2015-01-13 12:20:00,83.57,83.57,83.36,83.39,9400.0,62.3381,62.3381,62.1815,62.2039,9400.0
2015-01-13 12:25:00,83.4,83.45,83.38,83.44,4800.0,62.2113,62.2486,62.1964,62.2412,4800.0
2015-01-13 12:30:00,83.44,83.44,83.32,83.38,8400.0,62.2412,62.2412,62.1516,62.1964,8400.0
2015-01-13 12:35:00,83.37,83.39,83.25,83.25,8600.0,62.1889,62.2039,62.0994,62.0994,8600.0
2015-01-13 12:40:00,83.25,83.27,83.16,83.21,11500.0,62.0994,62.1143,62.0323,62.0696,11500.0
2015-01-13 12:45:00,83.2,83.26,83.16,83.26,7200.0,62.0621,62.1069,62.0323,62.1069,7200.0
2015-01-13 12:50:00,83.26,83.39,83.26,83.3,8600.0,62.1069,62.2039,62.1069,62.1367,8600.0
2015-01-13 12:55:00,83.32,83.41,83.32,83.39,4900.0,62.1516,62.2188,62.1516,62.2039,4900.0
2015-01-13 13:00:00,83.38,83.46,83.37,83.4,6200.0,62.1964,62.2561,62.1889,62.2113,6200.0
2015-01-13 13:05:00,83.41,83.47,83.4,83.4,9600.0,62.2188,62.2635,62.2113,62.2113,9600.0
2015-01-13 13:10:00,83.39,83.47,83.37,83.43,7100.0,62.2039,62.2635,62.1889,62.2337,7100.0
2015-01-13 13:15:00,83.43,83.43,83.36,83.37,9400.0,62.2337,62.2337,62.1815,62.1889,9400.0
2015-01-13 13:20:00,83.36,83.36,83.09,83.1,13700.0,62.1815,62.1815,61.9801,61.9875,13700.0
2015-01-13 13:25:00,83.12,83.14,82.91,83.02,24200.0,62.0025,62.0174,61.8458,61.9279,24200.0
2015-01-13 13:30:00,83.0,83.0,82.85,82.94,26700.0,61.9129,61.9129,61.801,61.8682,26700.0
2015-01-13 13:35:00,82.96,82.96,82.79,82.8,13100.0,61.8831,61.8831,61.7563,61.7638,13100.0
2015-01-13 13:40:00,82.79,82.82,82.72,82.77,6000.0,61.7563,61.7787,61.7041,61.7414,6000.0
2015-01-13 13:45:00,82.77,82.82,82.69,82.69,4900.0,61.7414,61.7787,61.6817,61.6817,4900.0
2015-01-13 13:50:00,82.7,82.7,82.12,82.26,20000.0,61.6892,61.6892,61.2565,61.3609,20000.0
2015-01-13 13:55:00,82.28,82.42,82.2,82.4,8700.0,61.3759,61.4803,61.3162,61.4654,8700.0
2015-01-13 14:00:00,82.39,82.39,82.22,82.34,8200.0,61.4579,61.4579,61.3311,61.4206,8200.0
2015-01-13 14:05:00,82.32,82.33,82.04,82.12,16000.0,61.4057,61.4132,61.1968,61.2565,16000.0
2015-01-13 14:10:00,82.12,82.19,81.93,81.98,15300.0,61.2565,61.3087,61.1148,61.1521,15300.0
2015-01-13 14:15:00,81.95,82.17,81.95,82.11,8400.0,61.1297,61.2938,61.1297,61.2491,8400.0
2015-01-13 14:20:00,82.1,82.17,82.05,82.11,9600.0,61.2416,61.2938,61.2043,61.2491,9600.0
2015-01-13 14:25:00,82.1,82.21,82.1,82.19,8700.0,61.2416,61.3236,61.2416,61.3087,8700.0
2015-01-13 14:30:00,82.2,82.28,82.18,82.26,11500.0,61.3162,61.3759,61.3013,61.3609,11500.0
2015-01-13 14:35:00,82.27,82.32,82.24,82.26,8000.0,61.3684,61.4057,61.346,61.3609,8000.0
2015-01-13 14:40:00,82.26,82.31,82.21,82.3,8600.0,61.3609,61.3982,61.3236,61.3908,8600.0
2015-01-13 14:45:00,82.32,82.34,82.24,82.28,5700.0,61.4057,61.4206,61.346,61.3759,5700.0
2015-01-13 14:50:00,82.3,82.4,82.3,82.38,8600.0,61.3908,61.4654,61.3908,61.4505,8600.0
2015-01-13 14:55:00,82.35,82.35,82.06,82.06,9900.0,61.4281,61.4281,61.2118,61.2118,9900.0
2015-01-13 15:00:00,82.04,82.16,82.03,82.14,12500.0,61.1968,61.2863,61.1894,61.2714,12500.0
2015-01-13 15:05:00,82.16,82.16,81.95,82.01,18200.0,61.2863,61.2863,61.1297,61.1745,18200.0
2015-01-13 15:10:00,81.98,82.21,81.98,82.21,15800.0,61.1521,61.3236,61.1521,61.3236,15800.0
2015-01-13 15:15:00,82.2,82.29,82.18,82.21,14900.0,61.3162,61.3833,61.3013,61.3236,14900.0
2015-01-13 15:20:00,82.21,82.32,82.17,82.26,19700.0,61.3236,61.4057,61.2938,61.3609,19700.0
2015-01-13 15:25:00,82.28,82.3,82.05,82.1,20800.0,61.3759,61.3908,61.2043,61.2416,20800.0
2015-01-13 15:30:00,82.08,82.34,82.07,82.25,29200.0,61.2267,61.4206,61.2192,61.3535,29200.0
2015-01-13 15:35:00,82.27,82.55,82.24,82.53,20700.0,61.3684,61.5773,61.346,61.5623,20700.0
2015-01-13 15:40:00,82.56,82.61,82.47,82.55,27500.0,61.5847,61.622,61.5176,61.5773,27500.0
2015-01-13 15:45:00,82.57,82.57,82.35,82.41,32300.0,61.5922,61.5922,61.4281,61.4728,32300.0
2015-01-13 15:50:00,82.43,82.48,82.31,82.38,38100.0,61.4878,61.5251,61.3982,61.4505,38100.0
2015-01-13 15:55:00,82.36,82.52,82.36,82.49,53400.0,61.4355,61.5549,61.4355,61.5325,53400.0
2015-01-14 09:30:00,81.75,81.87,81.47,81.84,29500.0,60.9805,61.07,60.7717,61.0476,29500.0
2015-01-14 09:35:00,81.74,81.97,81.58,81.78,18100.0,60.9731,61.1446,60.8537,61.0029,18100.0
2015-01-14 09:40:00,81.73,81.76,81.57,81.59,8400.0,60.9656,60.988,60.8462,60.8612,8400.0
2015-01-14 09:45:00,81.6,81.75,81.53,81.74,10700.0,60.8686,60.9805,60.8164,60.9731,10700.0
2015-01-14 09:50:00,81.74,81.81,81.67,81.72,7200.0,60.9731,61.0253,60.9208,60.9581,7200.0
2015-01-14 09:55:00,81.75,81.9,81.73,81.9,4000.0,60.9805,61.0924,60.9656,61.0924,4000.0
2015-01-14 10:00:00,81.91,82.14,81.86,82.05,16200.0,61.0999,61.2714,61.0626,61.2043,16200.0
2015-01-14 10:05:00,82.02,82.27,82.02,82.24,9200.0,61.1819,61.3684,61.1819,61.346,9200.0
2015-01-14 10:10:00,82.25,82.35,82.11,82.14,8200.0,61.3535,61.4281,61.2491,61.2714,8200.0
2015-01-14 10:15:00,82.17,82.21,82.05,82.05,6300.0,61.2938,61.3236,61.2043,61.2043,6300.0
2015-01-14 10:20:00,82.04,82.14,82.0,82.04,10100.0,61.1968,61.2714,61.167,61.1968,10100.0
2015-01-14 10:25:00,82.05,82.14,82.05,82.12,5900.0,61.2043,61.2714,61.2043,61.2565,5900.0
2015-01-14 10:30:00,82.12,82.13,81.88,81.92,10900.0,61.2565,61.264,61.0775,61.1073,10900.0
2015-01-14 10:35:00,81.9,82.0,81.79,81.83,4200.0,61.0924,61.167,61.0104,61.0402,4200.0
2015-01-14 10:40:00,81.82,82.08,81.8,82.08,23300.0,61.0327,61.2267,61.0178,61.2267,23300.0
2015-01-14 10:45:00,82.09,82.14,82.02,82.06,11900.0,61.2341,61.2714,61.1819,61.2118,11900.0
2015-01-14 10:50:00,82.1,82.15,82.01,82.02,6500.0,61.2416,61.2789,61.1745,61.1819,6500.0
2015-01-14 10:55:00,82.05,82.25,82.02,82.25,7500.0,61.2043,61.3535,61.1819,61.3535,7500.0
2015-01-14 11:00:00,82.22,82.23,82.03,82.07,9000.0,61.3311,61.3386,61.1894,61.2192,9000.0
2015-01-14 11:05:00,82.06,82.06,81.85,81.89,3000.0,61.2118,61.2118,61.0551,61.0849,3000.0
2015-01-14 11:10:00,81.92,81.97,81.84,81.84,9300.0,61.1073,61.1446,61.0476,61.0476,9300.0
2015-01-14 11:15:00,81.84,81.95,81.84,81.91,6100.0,61.0476,61.1297,61.0476,61.0999,6100.0
2015-01-14 11:20:00,81.92,82.08,81.91,82.03,12300.0,61.1073,61.2267,61.0999,61.1894,12300.0
2015-01-14 11:25:00,82.02,82.09,81.99,82.04,8400.0,61.1819,61.2341,61.1595,61.1968,8400.0
2015-01-14 11:30:00,82.02,82.08,81.91,81.93,6800.0,61.1819,61.2267,61.0999,61.1148,6800.0
2015-01-14 11:35:00,81.93,82.13,81.91,82.13,7600.0,61.1148,61.264,61.0999,61.264,7600.0
2015-01-14 11:40:00,82.22,82.22,82.11,82.11,3300.0,61.3311,61.3311,61.2491,61.2491,3300.0
2015-01-14 11:45:00,82.1,82.16,82.05,82.09,7400.0,61.2416,61.2863,61.2043,61.2341,7400.0
2015-01-14 11:50:00,82.09,82.19,82.02,82.04,9500.0,61.2341,61.3087,61.1819,61.1968,9500.0
2015-01-14 11:55:00,82.02,82.09,81.96,81.97,15300.0,61.1819,61.2341,61.1372,61.1446,15300.0
2015-01-14 12:00:00,81.98,82.04,81.93,82.0,20000.0,61.1521,61.1968,61.1148,61.167,20000.0
2015-01-14 12:05:00,81.99,82.01,81.8,81.81,13700.0,61.1595,61.1745,61.0178,61.0253,13700.0
2015-01-14 12:10:00,81.8,81.82,81.72,81.75,5700.0,61.0178,61.0327,60.9581,60.9805,5700.0
2015-01-14 12:15:00,81.78,81.83,81.73,81.76,5500.0,61.0029,61.0402,60.9656,60.988,5500.0
2015-01-14 12:20:00,81.77,81.89,81.72,81.83,5800.0,60.9954,61.0849,60.9581,61.0402,5800.0
2015-01-14 12:25:00,81.84,81.88,81.79,81.87,7800.0,61.0476,61.0775,61.0104,61.07,7800.0
2015-01-14 12:30:00,81.87,81.92,81.75,81.8,10700.0,61.07,61.1073,60.9805,61.0178,10700.0
2015-01-14 12:35:00,81.78,81.81,81.76,81.81,7100.0,61.0029,61.0253,60.988,61.0253,7100.0
2015-01-14 12:40:00,81.79,81.84,81.73,81.73,6000.0,61.0104,61.0476,60.9656,60.9656,6000.0
2015-01-14 12:45:00,81.75,81.88,81.71,81.81,12400.0,60.9805,61.0775,60.9507,61.0253,12400.0
2015-01-14 12:50:00,81.81,81.84,81.69,81.74,7800.0,61.0253,61.0476,60.9358,60.9731,7800.0
2015-01-14 12:55:00,81.75,81.9,81.71,81.89,7300.0,60.9805,61.0924,60.9507,61.0849,7300.0
2015-01-14 13:00:00,81.88,81.99,81.88,81.91,7900.0,61.0775,61.1595,61.0775,61.0999,7900.0
2015-01-14 13:05:00,81.91,81.93,81.83,81.84,4200.0,61.0999,61.1148,61.0402,61.0476,4200.0
2015-01-14 13:10:00,81.85,81.85,81.72,81.78,7100.0,61.0551,61.0551,60.9581,61.0029,7100.0
2015-01-14 13:15:00,81.79,81.85,81.72,81.85,7000.0,61.0104,61.0551,60.9581,61.0551,7000.0
2015-01-14 13:20:00,81.84,81.84,81.73,81.74,7500.0,61.0476,61.0476,60.9656,60.9731,7500.0
2015-01-14 13:25:00,81.73,81.88,81.73,81.87,9600.0,60.9656,61.0775,60.9656,61.07,9600.0
2015-01-14 13:30:00,81.83,81.88,81.77,81.88,9600.0,61.0402,61.0775,60.9954,61.0775,9600.0
2015-01-14 13:35:00,81.87,81.89,81.73,81.73,12100.0,61.07,61.0849,60.9656,60.9656,12100.0
2015-01-14 13:40:00,81.73,81.74,81.54,81.55,6800.0,60.9656,60.9731,60.8239,60.8313,6800.0
2015-01-14 13:45:00,81.55,81.78,81.52,81.73,11800.0,60.8313,61.0029,60.8089,60.9656,11800.0
2015-01-14 13:50:00,81.75,81.77,81.64,81.71,19400.0,60.9805,60.9954,60.8985,60.9507,19400.0
2015-01-14 13:55:00,81.69,81.78,81.66,81.76,10700.0,60.9358,61.0029,60.9134,60.988,10700.0
2015-01-14 14:00:00,81.75,81.88,81.72,81.85,5500.0,60.9805,61.0775,60.9581,61.0551,5500.0
2015-01-14 14:05:00,81.82,81.83,81.73,81.73,9700.0,61.0327,61.0402,60.9656,60.9656,9700.0
2015-01-14 14:10:00,81.74,82.01,81.69,82.0,12800.0,60.9731,61.1745,60.9358,61.167,12800.0
2015-01-14 14:15:00,82.01,82.13,81.96,82.13,25400.0,61.1745,61.264,61.1372,61.264,25400.0
2015-01-14 14:20:00,82.12,82.12,82.03,82.04,9300.0,61.2565,61.2565,61.1894,61.1968,9300.0
2015-01-14 14:25:00,82.04,82.13,82.0,82.06,8700.0,61.1968,61.264,61.167,61.2118,8700.0
2015-01-14 14:30:00,82.09,82.21,82.04,82.1,12600.0,61.2341,61.3236,61.1968,61.2416,12600.0
2015-01-14 14:35:00,82.12,82.14,81.98,82.11,7400.0,61.2565,61.2714,61.1521,61.2491,7400.0
2015-01-14 14:40:00,82.1,82.17,81.96,82.01,6700.0,61.2416,61.2938,61.1372,61.1745,6700.0
2015-01-14 14:45:00,82.0,82.09,81.91,81.92,9800.0,61.167,61.2341,61.0999,61.1073,9800.0
2015-01-14 14:50:00,81.9,81.9,81.72,81.77,12500.0,61.0924,61.0924,60.9581,60.9954,12500.0
2015-01-14 14:55:00,81.75,81.75,81.57,81.57,46200.0,60.9805,60.9805,60.8462,60.8462,46200.0
2015-01-14 15:00:00,81.59,81.71,81.59,81.68,23900.0,60.8612,60.9507,60.8612,60.9283,23900.0
2015-01-14 15:05:00,81.71,81.77,81.6,81.68,20200.0,60.9507,60.9954,60.8686,60.9283,20200.0
2015-01-14 15:10:00,81.7,81.74,81.58,81.73,11600.0,60.9432,60.9731,60.8537,60.9656,11600.0
2015-01-14 15:15:00,81.74,82.02,81.73,81.93,14300.0,60.9731,61.1819,60.9656,61.1148,14300.0
2015-01-14 15:20:00,81.94,82.05,81.91,82.03,16900.0,61.1222,61.2043,61.0999,61.1894,16900.0
2015-01-14 15:25:00,82.02,82.08,81.85,81.98,23700.0,61.1819,61.2267,61.0551,61.1521,23700.0
2015-01-14 15:30:00,81.98,82.08,81.78,81.84,21400.0,61.1521,61.2267,61.0029,61.0476,21400.0
2015-01-14 15:35:00,81.84,81.9,81.78,81.83,17900.0,61.0476,61.0924,61.0029,61.0402,17900.0
2015-01-14 15:40:00,81.83,82.0,81.83,81.91,29200.0,61.0402,61.167,61.0402,61.0999,29200.0
2015-01-14 15:45:00,81.9,82.07,81.85,81.96,41300.0,61.0924,61.2192,61.0551,61.1372,41300.0
2015-01-14 15:50:00,81.97,82.03,81.92,81.99,36200.0,61.1446,61.1894,61.1073,61.1595,36200.0
2015-01-14 15:55:00,81.99,82.01,81.9,81.94,67700.0,61.1595,61.1745,61.0924,61.1222,67700.0
2015-01-15 09:30:00,82.08,82.46,81.97,82.46,26400.0,61.2267,61.5101,61.1446,61.5101,26400.0
2015-01-15 09:35:00,82.34,82.44,82.03,82.11,14700.0,61.4206,61.4952,61.1894,61.2491,14700.0
2015-01-15 09:40:00,82.18,82.21,81.83,81.97,9000.0,61.3013,61.3236,61.0402,61.1446,9000.0
2015-01-15 09:45:00,82.0,82.12,81.85,81.91,6800.0,61.167,61.2565,61.0551,61.0999,6800.0
2015-01-15 09:50:00,81.87,81.95,81.77,81.78,7500.0,61.07,61.1297,60.9954,61.0029,7500.0
2015-01-15 09:55:00,81.74,81.77,81.59,81.69,11600.0,60.9731,60.9954,60.8612,60.9358,11600.0
2015-01-15 10:00:00,81.67,81.74,81.54,81.6,14300.0,60.9208,60.9731,60.8239,60.8686,14300.0
2015-01-15 10:05:00,81.63,81.75,81.55,81.73,9900.0,60.891,60.9805,60.8313,60.9656,9900.0
2015-01-15 10:10:00,81.73,81.74,81.53,81.6,11900.0,60.9656,60.9731,60.8164,60.8686,11900.0
2015-01-15 10:15:00,81.6,81.74,81.6,81.74,10600.0,60.8686,60.9731,60.8686,60.9731,10600.0
2015-01-15 10:20:00,81.75,81.76,81.69,81.74,17400.0,60.9805,60.988,60.9358,60.9731,17400.0
2015-01-15 10:25:00,81.75,81.97,81.75,81.97,6900.0,60.9805,61.1446,60.9805,61.1446,6900.0
2015-01-15 10:30:00,81.97,82.2,81.97,82.06,12300.0,61.1446,61.3162,61.1446,61.2118,12300.0
2015-01-15 10:35:00,82.06,82.07,81.85,81.85,19000.0,61.2118,61.2192,61.0551,61.0551,19000.0
2015-01-15 10:40:00,81.86,81.93,81.83,81.9,5600.0,61.0626,61.1148,61.0402,61.0924,5600.0
2015-01-15 10:45:00,81.92,81.98,81.82,81.82,7600.0,61.1073,61.1521,61.0327,61.0327,7600.0
2015-01-15 10:50:00,81.84,81.88,81.8,81.83,11100.0,61.0476,61.0775,61.0178,61.0402,11100.0
2015-01-15 10:55:00,81.82,81.83,81.6,81.63,13600.0,61.0327,61.0402,60.8686,60.891,13600.0
2015-01-15 11:00:00,81.64,81.67,81.57,81.6,11000.0,60.8985,60.9208,60.8462,60.8686,11000.0
2015-01-15 11:05:00,81.61,81.65,81.55,81.59,8300.0,60.8761,60.9059,60.8313,60.8612,8300.0
2015-01-15 11:10:00,81.59,81.75,81.58,81.75,11500.0,60.8612,60.9805,60.8537,60.9805,11500.0
2015-01-15 11:15:00,81.73,81.74,81.58,81.58,14400.0,60.9656,60.9731,60.8537,60.8537,14400.0
2015-01-15 11:20:00,81.59,81.61,81.51,81.51,3800.0,60.8612,60.8761,60.8015,60.8015,3800.0
2015-01-15 11:25:00,81.51,81.58,81.48,81.52,27600.0,60.8015,60.8537,60.7791,60.8089,27600.0
2015-01-15 11:30:00,81.52,81.59,81.48,81.58,36700.0,60.8089,60.8612,60.7791,60.8537,36700.0
2015-01-15 11:35:00,81.6,81.63,81.38,81.41,9500.0,60.8686,60.891,60.7045,60.7269,9500.0
2015-01-15 11:40:00,81.41,81.53,81.39,81.53,6000.0,60.7269,60.8164,60.712,60.8164,6000.0
2015-01-15 11:45:00,81.54,81.65,81.54,81.58,2900.0,60.8239,60.9059,60.8239,60.8537,2900.0
2015-01-15 11:50:00,81.58,81.6,81.45,81.46,4700.0,60.8537,60.8686,60.7567,60.7642,4700.0
2015-01-15 11:55:00,81.46,81.46,81.34,81.35,7300.0,60.7642,60.7642,60.6747,60.6821,7300.0
2015-01-15 12:00:00,81.39,81.41,81.36,81.36,5600.0,60.712,60.7269,60.6896,60.6896,5600.0
2015-01-15 12:05:00,81.36,81.4,81.33,81.33,11900.0,60.6896,60.7194,60.6672,60.6672,11900.0
2015-01-15 12:10:00,81.33,81.43,81.31,81.37,5400.0,60.6672,60.7418,60.6523,60.6971,5400.0
2015-01-15 12:15:00,81.37,81.37,81.21,81.22,6200.0,60.6971,60.6971,60.5777,60.5852,6200.0
2015-01-15 12:20:00,81.24,81.26,81.19,81.19,5300.0,60.6001,60.615,60.5628,60.5628,5300.0
2015-01-15 12:25:00,81.2,81.26,81.18,81.18,33400.0,60.5702,60.615,60.5553,60.5553,33400.0
2015-01-15 12:30:00,81.18,81.2,81.11,81.17,4400.0,60.5553,60.5702,60.5031,60.5479,4400.0
2015-01-15 12:35:00,81.16,81.16,81.05,81.12,3700.0,60.5404,60.5404,60.4584,60.5106,3700.0
2015-01-15 12:40:00,81.14,81.14,81.02,81.05,8200.0,60.5255,60.5255,60.436,60.4584,8200.0
2015-01-15 12:45:00,81.03,81.07,81.02,81.07,16600.0,60.4434,60.4733,60.436,60.4733,16600.0
2015-01-15 12:50:00,81.06,81.15,81.04,81.15,8300.0,60.4658,60.533,60.4509,60.533,8300.0
2015-01-15 12:55:00,81.17,81.17,81.09,81.09,5700.0,60.5479,60.5479,60.4882,60.4882,5700.0
2015-01-15 13:00:00,81.08,81.24,81.04,81.21,11200.0,60.4807,60.6001,60.4509,60.5777,11200.0
2015-01-15 13:05:00,81.22,81.25,81.18,81.19,8200.0,60.5852,60.6075,60.5553,60.5628,8200.0
2015-01-15 13:10:00,81.2,81.25,81.16,81.22,9800.0,60.5702,60.6075,60.5404,60.5852,9800.0
2015-01-15 13:15:00,81.24,81.31,81.19,81.31,14400.0,60.6001,60.6523,60.5628,60.6523,14400.0
2015-01-15 13:20:00,81.27,81.3,81.19,81.19,2500.0,60.6225,60.6448,60.5628,60.5628,2500.0
2015-01-15 13:25:00,81.19,81.22,81.07,81.07,6700.0,60.5628,60.5852,60.4733,60.4733,6700.0
2015-01-15 13:30:00,81.09,81.2,81.02,81.2,3900.0,60.4882,60.5702,60.436,60.5702,3900.0
2015-01-15 13:35:00,81.19,81.22,81.11,81.12,6500.0,60.5628,60.5852,60.5031,60.5106,6500.0
2015-01-15 13:40:00,81.1,81.15,81.1,81.13,2200.0,60.4957,60.533,60.4957,60.518,2200.0
2015-01-15 13:45:00,81.11,81.21,81.1,81.2,3500.0,60.5031,60.5777,60.4957,60.5702,3500.0
2015-01-15 13:50:00,81.18,81.42,81.18,81.39,10700.0,60.5553,60.7344,60.5553,60.712,10700.0
2015-01-15 13:55:00,81.38,81.39,81.34,81.35,4500.0,60.7045,60.712,60.6747,60.6821,4500.0
2015-01-15 14:00:00,81.35,81.37,81.23,81.23,14000.0,60.6821,60.6971,60.5926,60.5926,14000.0
2015-01-15 14:05:00,81.23,81.27,81.2,81.25,12400.0,60.5926,60.6225,60.5702,60.6075,12400.0
2015-01-15 14:10:00,81.25,81.25,81.18,81.23,5500.0,60.6075,60.6075,60.5553,60.5926,5500.0
2015-01-15 14:15:00,81.23,81.27,81.19,81.22,12700.0,60.5926,60.6225,60.5628,60.5852,12700.0
2015-01-15 14:20:00,81.25,81.25,81.09,81.11,5400.0,60.6075,60.6075,60.4882,60.5031,5400.0
2015-01-15 14:25:00,81.12,81.18,81.11,81.16,3600.0,60.5106,60.5553,60.5031,60.5404,3600.0
2015-01-15 14:30:00,81.14,81.23,81.1,81.23,4600.0,60.5255,60.5926,60.4957,60.5926,4600.0
2015-01-15 14:35:00,81.26,81.31,81.2,81.25,25400.0,60.615,60.6523,60.5702,60.6075,25400.0
2015-01-15 14:40:00,81.26,81.28,81.23,81.23,11900.0,60.615,60.6299,60.5926,60.5926,11900.0
2015-01-15 14:45:00,81.21,81.26,81.15,81.15,5900.0,60.5777,60.615,60.533,60.533,5900.0
2015-01-15 14:50:00,81.16,81.25,81.13,81.22,3900.0,60.5404,60.6075,60.518,60.5852,3900.0
2015-01-15 14:55:00,81.22,81.34,81.22,81.29,19000.0,60.5852,60.6747,60.5852,60.6374,19000.0
2015-01-15 15:00:00,81.28,81.3,81.24,81.24,14200.0,60.6299,60.6448,60.6001,60.6001,14200.0
2015-01-15 15:05:00,81.24,81.3,81.18,81.26,14700.0,60.6001,60.6448,60.5553,60.615,14700.0
2015-01-15 15:10:00,81.26,81.26,81.06,81.06,7700.0,60.615,60.615,60.4658,60.4658,7700.0
2015-01-15 15:15:00,81.07,81.11,81.01,81.08,8900.0,60.4733,60.5031,60.4285,60.4807,8900.0
2015-01-15 15:20:00,81.11,81.11,80.99,81.03,6700.0,60.5031,60.5031,60.4136,60.4434,6700.0
2015-01-15 15:25:00,81.04,81.2,81.04,81.17,10100.0,60.4509,60.5702,60.4509,60.5479,10100.0
2015-01-15 15:30:00,81.15,81.23,81.07,81.2,14500.0,60.533,60.5926,60.4733,60.5702,14500.0
2015-01-15 15:35:00,81.21,81.21,81.08,81.14,14500.0,60.5777,60.5777,60.4807,60.5255,14500.0
2015-01-15 15:40:00,81.14,81.17,81.06,81.1,17400.0,60.5255,60.5479,60.4658,60.4957,17400.0
2015-01-15 15:45:00,81.11,81.11,80.99,81.07,30300.0,60.5031,60.5031,60.4136,60.4733,30300.0
2015-01-15 15:50:00,81.05,81.05,80.87,80.88,28300.0,60.4584,60.4584,60.3241,60.3315,28300.0
2015-01-15 15:55:00,80.88,80.91,80.78,80.85,70700.0,60.3315,60.3539,60.257,60.3092,70700.0
2015-01-16 09:30:00,80.58,81.15,80.56,81.15,113400.0,60.1078,60.533,60.0928,60.533,113400.0
2015-01-16 09:35:00,81.05,81.27,80.92,81.11,21400.0,60.4584,60.6225,60.3614,60.5031,21400.0
2015-01-16 09:40:00,81.09,81.32,81.08,81.08,12200.0,60.4882,60.6598,60.4807,60.4807,12200.0
2015-01-16 09:45:00,81.09,81.13,80.89,80.89,3800.0,60.4882,60.518,60.339,60.339,3800.0
2015-01-16 09:50:00,80.93,80.94,80.73,80.94,10400.0,60.3688,60.3763,60.2197,60.3763,10400.0
2015-01-16 09:55:00,80.93,81.15,80.93,81.15,30800.0,60.3688,60.533,60.3688,60.533,30800.0
2015-01-16 10:00:00,81.23,81.23,80.82,80.9,19300.0,60.5926,60.5926,60.2868,60.3465,19300.0
2015-01-16 10:05:00,80.89,80.92,80.76,80.76,4000.0,60.339,60.3614,60.242,60.242,4000.0
2015-01-16 10:10:00,80.76,80.81,80.57,80.59,5400.0,60.242,60.2793,60.1003,60.1152,5400.0
2015-01-16 10:15:00,80.57,80.8,80.57,80.77,7900.0,60.1003,60.2719,60.1003,60.2495,7900.0
2015-01-16 10:20:00,80.75,80.86,80.74,80.84,3900.0,60.2346,60.3166,60.2271,60.3017,3900.0
2015-01-16 10:25:00,80.88,81.02,80.82,80.91,9400.0,60.3315,60.436,60.2868,60.3539,9400.0
2015-01-16 10:30:00,80.88,81.0,80.87,80.93,13400.0,60.3315,60.4211,60.3241,60.3688,13400.0
2015-01-16 10:35:00,80.93,81.07,80.88,81.04,14100.0,60.3688,60.4733,60.3315,60.4509,14100.0
2015-01-16 10:40:00,81.03,81.16,81.0,81.14,12400.0,60.4434,60.5404,60.4211,60.5255,12400.0
2015-01-16 10:45:00,81.14,81.14,80.98,81.02,18000.0,60.5255,60.5255,60.4061,60.436,18000.0
2015-01-16 10:50:00,81.05,81.27,81.0,81.27,7400.0,60.4584,60.6225,60.4211,60.6225,7400.0
2015-01-16 10:55:00,81.28,81.48,81.28,81.4,14900.0,60.6299,60.7791,60.6299,60.7194,14900.0
2015-01-16 11:00:00,81.4,81.42,81.32,81.34,8800.0,60.7194,60.7344,60.6598,60.6747,8800.0
2015-01-16 11:05:00,81.29,81.34,81.19,81.25,9900.0,60.6374,60.6747,60.5628,60.6075,9900.0
2015-01-16 11:10:00,81.31,81.31,81.21,81.28,22500.0,60.6523,60.6523,60.5777,60.6299,22500.0
2015-01-16 11:15:00,81.27,81.53,81.26,81.5,19600.0,60.6225,60.8164,60.615,60.794,19600.0
2015-01-16 11:20:00,81.48,81.52,81.4,81.4,10600.0,60.7791,60.8089,60.7194,60.7194,10600.0
2015-01-16 11:25:00,81.43,81.48,81.33,81.33,21100.0,60.7418,60.7791,60.6672,60.6672,21100.0
2015-01-16 11:30:00,81.35,81.43,81.35,81.35,9400.0,60.6821,60.7418,60.6821,60.6821,9400.0
2015-01-16 11:35:00,81.35,81.5,81.33,81.5,14000.0,60.6821,60.794,60.6672,60.794,14000.0
2015-01-16 11:40:00,81.5,81.52,81.41,81.5,6100.0,60.794,60.8089,60.7269,60.794,6100.0
2015-01-16 11:45:00,81.5,81.52,81.39,81.4,15500.0,60.794,60.8089,60.712,60.7194,15500.0
2015-01-16 11:50:00,81.4,81.41,81.26,81.29,12000.0,60.7194,60.7269,60.615,60.6374,12000.0
2015-01-16 11:55:00,81.27,81.39,81.27,81.35,10600.0,60.6225,60.712,60.6225,60.6821,10600.0
2015-01-16 12:00:00,81.36,81.48,81.31,81.44,9600.0,60.6896,60.7791,60.6523,60.7493,9600.0
2015-01-16 12:05:00,81.46,81.52,81.44,81.5,9900.0,60.7642,60.8089,60.7493,60.794,9900.0
2015-01-16 12:10:00,81.5,81.62,81.48,81.57,5400.0,60.794,60.8835,60.7791,60.8462,5400.0
2015-01-16 12:15:00,81.59,81.61,81.56,81.58,3600.0,60.8612,60.8761,60.8388,60.8537,3600.0
2015-01-16 12:20:00,81.56,81.6,81.52,81.56,4500.0,60.8388,60.8686,60.8089,60.8388,4500.0
2015-01-16 12:25:00,81.55,81.69,81.55,81.65,5400.0,60.8313,60.9358,60.8313,60.9059,5400.0
2015-01-16 12:30:00,81.64,81.66,81.58,81.63,4800.0,60.8985,60.9134,60.8537,60.891,4800.0
2015-01-16 12:35:00,81.63,81.63,81.54,81.61,4300.0,60.891,60.891,60.8239,60.8761,4300.0
2015-01-16 12:40:00,81.63,81.85,81.63,81.83,6000.0,60.891,61.0551,60.891,61.0402,6000.0
2015-01-16 12:45:00,81.83,81.89,81.77,81.84,6100.0,61.0402,61.0849,60.9954,61.0476,6100.0
2015-01-16 12:50:00,81.84,81.98,81.84,81.87,7900.0,61.0476,61.1521,61.0476,61.07,7900.0
2015-01-16 12:55:00,81.9,81.9,81.77,81.85,5800.0,61.0924,61.0924,60.9954,61.0551,5800.0
2015-01-16 13:00:00,81.83,81.88,81.74,81.74,7900.0,61.0402,61.0775,60.9731,60.9731,7900.0
2015-01-16 13:05:00,81.74,81.88,81.74,81.84,7000.0,60.9731,61.0775,60.9731,61.0476,7000.0
2015-01-16 13:10:00,81.83,81.9,81.83,81.85,7300.0,61.0402,61.0924,61.0402,61.0551,7300.0
2015-01-16 13:15:00,81.82,81.85,81.76,81.76,5900.0,61.0327,61.0551,60.988,60.988,5900.0
2015-01-16 13:20:00,81.8,81.86,81.76,81.81,12900.0,61.0178,61.0626,60.988,61.0253,12900.0
2015-01-16 13:25:00,81.81,81.84,81.7,81.78,7200.0,61.0253,61.0476,60.9432,61.0029,7200.0
2015-01-16 13:30:00,81.79,81.83,81.73,81.8,8100.0,61.0104,61.0402,60.9656,61.0178,8100.0
2015-01-16 13:35:00,81.82,81.88,81.76,81.83,4700.0,61.0327,61.0775,60.988,61.0402,4700.0
2015-01-16 13:40:00,81.8,81.81,81.74,81.8,4100.0,61.0178,61.0253,60.9731,61.0178,4100.0
2015-01-16 13:45:00,81.78,81.85,81.75,81.85,3500.0,61.0029,61.0551,60.9805,61.0551,3500.0
2015-01-16 13:50:00,81.84,81.89,81.82,81.84,6900.0,61.0476,61.0849,61.0327,61.0476,6900.0
2015-01-16 13:55:00,81.85,81.9,81.84,81.88,4500.0,61.0551,61.0924,61.0476,61.0775,4500.0
2015-01-16 14:00:00,81.89,81.98,81.87,81.9,9000.0,61.0849,61.1521,61.07,61.0924,9000.0
2015-01-16 14:05:00,81.89,81.92,81.83,81.83,2700.0,61.0849,61.1073,61.0402,61.0402,2700.0
2015-01-16 14:10:00,81.82,81.87,81.79,81.82,3300.0,61.0327,61.07,61.0104,61.0327,3300.0
2015-01-16 14:15:00,81.81,81.88,81.8,81.81,4600.0,61.0253,61.0775,61.0178,61.0253,4600.0
2015-01-16 14:20:00,81.79,81.84,81.77,81.84,3800.0,61.0104,61.0476,60.9954,61.0476,3800.0
2015-01-16 14:25:00,81.84,81.88,81.79,81.79,4500.0,61.0476,61.0775,61.0104,61.0104,4500.0
2015-01-16 14:30:00,81.8,81.83,81.72,81.74,28300.0,61.0178,61.0402,60.9581,60.9731,28300.0
2015-01-16 14:35:00,81.73,81.75,81.68,81.72,9500.0,60.9656,60.9805,60.9283,60.9581,9500.0
2015-01-16 14:40:00,81.72,81.82,81.72,81.78,4300.0,60.9581,61.0327,60.9581,61.0029,4300.0
2015-01-16 14:45:00,81.76,81.81,81.74,81.76,6800.0,60.988,61.0253,60.9731,60.988,6800.0
2015-01-16 14:50:00,81.76,81.87,81.76,81.86,6900.0,60.988,61.07,60.988,61.0626,6900.0
2015-01-16 14:55:00,81.86,81.88,81.8,81.86,5600.0,61.0626,61.0775,61.0178,61.0626,5600.0
2015-01-16 15:00:00,81.86,81.87,81.76,81.81,9200.0,61.0626,61.07,60.988,61.0253,9200.0
2015-01-16 15:05:00,81.83,81.83,81.75,81.78,5000.0,61.0402,61.0402,60.9805,61.0029,5000.0
2015-01-16 15:10:00,81.77,81.81,81.72,81.78,10800.0,60.9954,61.0253,60.9581,61.0029,10800.0
2015-01-16 15:15:00,81.8,81.87,81.8,81.85,10100.0,61.0178,61.07,61.0178,61.0551,10100.0
2015-01-16 15:20:00,81.84,81.97,81.84,81.97,8200.0,61.0476,61.1446,61.0476,61.1446,8200.0
2015-01-16 15:25:00,81.93,81.96,81.92,81.92,6800.0,61.1148,61.1372,61.1073,61.1073,6800.0
2015-01-16 15:30:00,81.92,81.95,81.87,81.95,9600.0,61.1073,61.1297,61.07,61.1297,9600.0
2015-01-16 15:35:00,81.97,82.17,81.95,82.17,23900.0,61.1446,61.2938,61.1297,61.2938,23900.0
2015-01-16 15:40:00,82.16,82.17,82.12,82.13,16000.0,61.2863,61.2938,61.2565,61.264,16000.0
2015-01-16 15:45:00,82.14,82.24,82.13,82.17,58100.0,61.2714,61.346,61.264,61.2938,58100.0
2015-01-16 15:50:00,82.18,82.24,82.16,82.23,27200.0,61.3013,61.346,61.2863,61.3386,27200.0
2015-01-16 15:55:00,82.24,82.33,82.23,82.24,83900.0,61.346,61.4132,61.3386,61.346,83900.0
2015-01-20 09:30:00,82.54,83.12,82.54,83.12,41500.0,61.5698,62.0025,61.5698,62.0025,41500.0
2015-01-20 09:35:00,83.05,83.09,82.68,82.75,18400.0,61.9502,61.9801,61.6742,61.7265,18400.0
2015-01-20 09:40:00,82.77,82.77,82.36,82.45,29400.0,61.7414,61.7414,61.4355,61.5027,29400.0
2015-01-20 09:45:00,82.47,82.48,82.12,82.12,21000.0,61.5176,61.5251,61.2565,61.2565,21000.0
2015-01-20 09:50:00,82.1,82.12,81.86,81.88,17900.0,61.2416,61.2565,61.0626,61.0775,17900.0
2015-01-20 09:55:00,81.83,81.86,81.63,81.66,18400.0,61.0402,61.0626,60.891,60.9134,18400.0
2015-01-20 10:00:00,81.67,81.78,81.58,81.78,14800.0,60.9208,61.0029,60.8537,61.0029,14800.0
2015-01-20 10:05:00,81.8,81.97,81.77,81.93,12500.0,61.0178,61.1446,60.9954,61.1148,12500.0
2015-01-20 10:10:00,81.93,82.04,81.88,82.03,15100.0,61.1148,61.1968,61.0775,61.1894,15100.0
2015-01-20 10:15:00,82.02,82.05,81.77,81.8,14200.0,61.1819,61.2043,60.9954,61.0178,14200.0
2015-01-20 10:20:00,81.81,81.99,81.79,81.96,10000.0,61.0253,61.1595,61.0104,61.1372,10000.0
2015-01-20 10:25:00,81.96,81.99,81.88,81.92,7900.0,61.1372,61.1595,61.0775,61.1073,7900.0
2015-01-20 10:30:00,81.9,81.92,81.67,81.73,23200.0,61.0924,61.1073,60.9208,60.9656,23200.0
2015-01-20 10:35:00,81.75,81.75,81.53,81.53,41200.0,60.9805,60.9805,60.8164,60.8164,41200.0
2015-01-20 10:40:00,81.5,81.51,81.37,81.43,16100.0,60.794,60.8015,60.6971,60.7418,16100.0
2015-01-20 10:45:00,81.42,81.6,81.4,81.59,11900.0,60.7344,60.8686,60.7194,60.8612,11900.0
2015-01-20 10:50:00,81.62,81.62,81.46,81.48,14500.0,60.8835,60.8835,60.7642,60.7791,14500.0
2015-01-20 10:55:00,81.5,81.51,81.38,81.42,10800.0,60.794,60.8015,60.7045,60.7344,10800.0
2015-01-20 11:00:00,81.39,81.42,81.29,81.42,20300.0,60.712,60.7344,60.6374,60.7344,20300.0
2015-01-20 11:05:00,81.4,81.51,81.37,81.41,13900.0,60.7194,60.8015,60.6971,60.7269,13900.0
2015-01-20 11:10:00,81.39,81.42,81.32,81.37,12400.0,60.712,60.7344,60.6598,60.6971,12400.0
2015-01-20 11:15:00,81.37,81.39,81.3,81.33,18300.0,60.6971,60.712,60.6448,60.6672,18300.0
2015-01-20 11:20:00,81.33,81.36,81.26,81.26,13500.0,60.6672,60.6896,60.615,60.615,13500.0
2015-01-20 11:25:00,81.27,81.33,81.19,81.33,30700.0,60.6225,60.6672,60.5628,60.6672,30700.0
2015-01-20 11:30:00,81.33,81.37,81.17,81.21,29500.0,60.6672,60.6971,60.5479,60.5777,29500.0
2015-01-20 11:35:00,81.21,81.27,81.1,81.12,17000.0,60.5777,60.6225,60.4957,60.5106,17000.0
2015-01-20 11:40:00,81.13,81.13,81.02,81.03,40400.0,60.518,60.518,60.436,60.4434,40400.0
2015-01-20 11:45:00,81.02,81.05,80.82,80.82,30100.0,60.436,60.4584,60.2868,60.2868,30100.0
2015-01-20 11:50:00,80.82,80.98,80.82,80.98,14600.0,60.2868,60.4061,60.2868,60.4061,14600.0
2015-01-20 11:55:00,80.96,81.04,80.96,81.04,12500.0,60.3912,60.4509,60.3912,60.4509,12500.0
2015-01-20 12:00:00,81.02,81.07,80.98,81.03,17200.0,60.436,60.4733,60.4061,60.4434,17200.0
2015-01-20 12:05:00,81.03,81.16,81.03,81.15,14400.0,60.4434,60.5404,60.4434,60.533,14400.0
2015-01-20 12:10:00,81.14,81.23,81.1,81.23,9900.0,60.5255,60.5926,60.4957,60.5926,9900.0
2015-01-20 12:15:00,81.22,81.24,81.11,81.14,14300.0,60.5852,60.6001,60.5031,60.5255,14300.0
2015-01-20 12:20:00,81.15,81.19,81.09,81.16,13500.0,60.533,60.5628,60.4882,60.5404,13500.0
2015-01-20 12:25:00,81.15,81.26,81.15,81.23,9000.0,60.533,60.615,60.533,60.5926,9000.0
2015-01-20 12:30:00,81.24,81.25,81.1,81.14,12200.0,60.6001,60.6075,60.4957,60.5255,12200.0
2015-01-20 12:35:00,81.17,81.22,81.1,81.22,9400.0,60.5479,60.5852,60.4957,60.5852,9400.0
2015-01-20 12:40:00,81.24,81.37,81.24,81.33,10600.0,60.6001,60.6971,60.6001,60.6672,10600.0
2015-01-20 12:45:00,81.33,81.44,81.33,81.4,7400.0,60.6672,60.7493,60.6672,60.7194,7400.0
2015-01-20 12:50:00,81.4,81.45,81.32,81.32,11500.0,60.7194,60.7567,60.6598,60.6598,11500.0
2015-01-20 12:55:00,81.33,81.44,81.33,81.43,7800.0,60.6672,60.7493,60.6672,60.7418,7800.0
2015-01-20 13:00:00,81.43,81.48,81.4,81.45,7900.0,60.7418,60.7791,60.7194,60.7567,7900.0
2015-01-20 13:05:00,81.44,81.49,81.34,81.36,10500.0,60.7493,60.7866,60.6747,60.6896,10500.0
2015-01-20 13:10:00,81.35,81.45,81.34,81.38,8000.0,60.6821,60.7567,60.6747,60.7045,8000.0
2015-01-20 13:15:00,81.37,81.42,81.36,81.38,7900.0,60.6971,60.7344,60.6896,60.7045,7900.0
2015-01-20 13:20:00,81.38,81.53,81.38,81.51,11700.0,60.7045,60.8164,60.7045,60.8015,11700.0
2015-01-20 13:25:00,81.53,81.55,81.49,81.54,14800.0,60.8164,60.8313,60.7866,60.8239,14800.0
2015-01-20 13:30:00,81.54,81.56,81.49,81.51,13500.0,60.8239,60.8388,60.7866,60.8015,13500.0
2015-01-20 13:35:00,81.5,81.6,81.49,81.6,10900.0,60.794,60.8686,60.7866,60.8686,10900.0
2015-01-20 13:40:00,81.6,81.6,81.51,81.6,6900.0,60.8686,60.8686,60.8015,60.8686,6900.0
2015-01-20 13:45:00,81.6,81.66,81.6,81.64,8000.0,60.8686,60.9134,60.8686,60.8985,8000.0
2015-01-20 13:50:00,81.64,81.65,81.58,81.61,6000.0,60.8985,60.9059,60.8537,60.8761,6000.0
2015-01-20 13:55:00,81.62,81.63,81.6,81.6,7100.0,60.8835,60.891,60.8686,60.8686,7100.0
2015-01-20 14:00:00,81.59,81.76,81.57,81.75,7400.0,60.8612,60.988,60.8462,60.9805,7400.0
2015-01-20 14:05:00,81.76,81.79,81.7,81.79,7500.0,60.988,61.0104,60.9432,61.0104,7500.0
2015-01-20 14:10:00,81.77,81.77,81.7,81.72,5800.0,60.9954,60.9954,60.9432,60.9581,5800.0
2015-01-20 14:15:00,81.71,81.72,81.62,81.65,73900.0,60.9507,60.9581,60.8835,60.9059,73900.0
2015-01-20 14:20:00,81.67,81.68,81.59,81.61,12100.0,60.9208,60.9283,60.8612,60.8761,12100.0
2015-01-20 14:25:00,81.61,81.75,81.61,81.75,17400.0,60.8761,60.9805,60.8761,60.9805,17400.0
2015-01-20 14:30:00,81.75,81.85,81.73,81.8,73200.0,60.9805,61.0551,60.9656,61.0178,73200.0
2015-01-20 14:35:00,81.78,81.92,81.75,81.9,74300.0,61.0029,61.1073,60.9805,61.0924,74300.0
2015-01-20 14:40:00,81.91,82.08,81.91,82.04,17700.0,61.0999,61.2267,61.0999,61.1968,17700.0
2015-01-20 14:45:00,82.02,82.12,81.99,82.12,23800.0,61.1819,61.2565,61.1595,61.2565,23800.0
2015-01-20 14:50:00,82.12,82.13,82.0,82.0,20600.0,61.2565,61.264,61.167,61.167,20600.0
2015-01-20 14:55:00,82.02,82.08,82.01,82.05,22900.0,61.1819,61.2267,61.1745,61.2043,22900.0
2015-01-20 15:00:00,82.05,82.09,82.03,82.06,22200.0,61.2043,61.2341,61.1894,61.2118,22200.0
2015-01-20 15:05:00,82.04,82.11,82.02,82.1,20500.0,61.1968,61.2491,61.1819,61.2416,20500.0
2015-01-20 15:10:00,82.1,82.1,82.0,82.09,24800.0,61.2416,61.2416,61.167,61.2341,24800.0
2015-01-20 15:15:00,82.09,82.14,82.02,82.13,17500.0,61.2341,61.2714,61.1819,61.264,17500.0
2015-01-20 15:20:00,82.12,82.14,82.03,82.08,15400.0,61.2565,61.2714,61.1894,61.2267,15400.0
2015-01-20 15:25:00,82.09,82.15,82.05,82.09,17900.0,61.2341,61.2789,61.2043,61.2341,17900.0
2015-01-20 15:30:00,82.09,82.09,81.91,81.95,19800.0,61.2341,61.2341,61.0999,61.1297,19800.0
2015-01-20 15:35:00,81.95,82.0,81.91,81.98,21100.0,61.1297,61.167,61.0999,61.1521,21100.0
2015-01-20 15:40:00,81.97,82.02,81.92,81.94,28400.0,61.1446,61.1819,61.1073,61.1222,28400.0
2015-01-20 15:45:00,81.95,81.95,81.87,81.87,41300.0,61.1297,61.1297,61.07,61.07,41300.0
2015-01-20 15:50:00,81.87,81.88,81.75,81.76,43900.0,61.07,61.0775,60.9805,60.988,43900.0
2015-01-20 15:55:00,81.76,81.85,81.74,81.74,138400.0,60.988,61.0551,60.9731,60.9731,138400.0
2015-01-21 09:30:00,81.81,82.03,81.38,81.57,39400.0,61.0253,61.1894,60.7045,60.8462,39400.0
2015-01-21 09:35:00,81.56,81.94,81.44,81.89,15700.0,60.8388,61.1222,60.7493,61.0849,15700.0
2015-01-21 09:40:00,81.95,82.13,81.94,82.09,10900.0,61.1297,61.264,61.1222,61.2341,10900.0
2015-01-21 09:45:00,82.03,82.04,81.71,81.73,11600.0,61.1894,61.1968,60.9507,60.9656,11600.0
2015-01-21 09:50:00,81.75,81.96,81.75,81.81,8600.0,60.9805,61.1372,60.9805,61.0253,8600.0
2015-01-21 09:55:00,81.83,81.9,81.8,81.8,10500.0,61.0402,61.0924,61.0178,61.0178,10500.0
2015-01-21 10:00:00,81.8,81.94,81.7,81.71,15900.0,61.0178,61.1222,60.9432,60.9507,15900.0
2015-01-21 10:05:00,81.72,81.81,81.59,81.61,7700.0,60.9581,61.0253,60.8612,60.8761,7700.0
2015-01-21 10:10:00,81.6,81.82,81.54,81.79,19000.0,60.8686,61.0327,60.8239,61.0104,19000.0
2015-01-21 10:15:00,81.77,81.87,81.68,81.87,8600.0,60.9954,61.07,60.9283,61.07,8600.0
2015-01-21 10:20:00,81.89,81.97,81.82,81.92,15200.0,61.0849,61.1446,61.0327,61.1073,15200.0
2015-01-21 10:25:00,81.91,82.0,81.81,81.91,11400.0,61.0999,61.167,61.0253,61.0999,11400.0
2015-01-21 10:30:00,81.92,81.96,81.71,81.85,16500.0,61.1073,61.1372,60.9507,61.0551,16500.0
2015-01-21 10:35:00,81.81,81.82,81.66,81.71,9100.0,61.0253,61.0327,60.9134,60.9507,9100.0
2015-01-21 10:40:00,81.73,81.94,81.71,81.94,6300.0,60.9656,61.1222,60.9507,61.1222,6300.0
2015-01-21 10:45:00,81.95,82.19,81.92,82.17,16300.0,61.1297,61.3087,61.1073,61.2938,16300.0
2015-01-21 10:50:00,82.19,82.3,82.13,82.28,20800.0,61.3087,61.3908,61.264,61.3759,20800.0
2015-01-21 10:55:00,82.26,82.39,82.21,82.39,44300.0,61.3609,61.4579,61.3236,61.4579,44300.0
2015-01-21 11:00:00,82.37,82.48,82.29,82.31,12200.0,61.443,61.5251,61.3833,61.3982,12200.0
2015-01-21 11:05:00,82.31,82.32,82.24,82.27,9100.0,61.3982,61.4057,61.346,61.3684,9100.0
2015-01-21 11:10:00,82.28,82.37,82.28,82.33,8300.0,61.3759,61.443,61.3759,61.4132,8300.0
2015-01-21 11:15:00,82.33,82.33,82.22,82.24,4600.0,61.4132,61.4132,61.3311,61.346,4600.0
2015-01-21 11:20:00,82.23,82.24,82.04,82.15,13000.0,61.3386,61.346,61.1968,61.2789,13000.0
2015-01-21 11:25:00,82.14,82.25,82.14,82.25,5800.0,61.2714,61.3535,61.2714,61.3535,5800.0
2015-01-21 11:30:00,82.29,82.33,82.22,82.28,9800.0,61.3833,61.4132,61.3311,61.3759,9800.0
2015-01-21 11:35:00,82.26,82.28,82.02,82.03,24100.0,61.3609,61.3759,61.1819,61.1894,24100.0
2015-01-21 11:40:00,82.03,82.04,81.9,81.94,28700.0,61.1894,61.1968,61.0924,61.1222,28700.0
2015-01-21 11:45:00,81.95,81.99,81.94,81.99,11100.0,61.1297,61.1595,61.1222,61.1595,11100.0
2015-01-21 11:50:00,81.99,82.11,81.99,82.08,15800.0,61.1595,61.2491,61.1595,61.2267,15800.0
2015-01-21 11:55:00,82.09,82.13,82.03,82.04,11400.0,61.2341,61.264,61.1894,61.1968,11400.0
2015-01-21 12:00:00,82.04,82.07,82.01,82.02,18600.0,61.1968,61.2192,61.1745,61.1819,18600.0
2015-01-21 12:05:00,82.03,82.06,81.93,81.97,52100.0,61.1894,61.2118,61.1148,61.1446,52100.0
2015-01-21 12:10:00,81.97,81.99,81.94,81.98,17400.0,61.1446,61.1595,61.1222,61.1521,17400.0
2015-01-21 12:15:00,81.98,82.07,81.97,82.02,22300.0,61.1521,61.2192,61.1446,61.1819,22300.0
2015-01-21 12:20:00,82.01,82.08,81.97,82.04,9600.0,61.1745,61.2267,61.1446,61.1968,9600.0
2015-01-21 12:25:00,82.03,82.09,82.03,82.09,6800.0,61.1894,61.2341,61.1894,61.2341,6800.0
2015-01-21 12:30:00,82.1,82.1,81.96,82.02,37000.0,61.2416,61.2416,61.1372,61.1819,37000.0
2015-01-21 12:35:00,82.01,82.01,81.93,81.96,5500.0,61.1745,61.1745,61.1148,61.1372,5500.0
2015-01-21 12:40:00,81.95,82.04,81.95,82.02,12600.0,61.1297,61.1968,61.1297,61.1819,12600.0
2015-01-21 12:45:00,82.01,82.06,82.0,82.04,17800.0,61.1745,61.2118,61.167,61.1968,17800.0
2015-01-21 12:50:00,82.04,82.08,81.8,81.95,32000.0,61.1968,61.2267,61.0178,61.1297,32000.0
2015-01-21 12:55:00,81.95,82.0,81.92,81.99,11500.0,61.1297,61.167,61.1073,61.1595,11500.0
2015-01-21 13:00:00,81.98,82.04,81.97,82.04,7300.0,61.1521,61.1968,61.1446,61.1968,7300.0
2015-01-21 13:05:00,82.03,82.1,82.0,82.09,7300.0,61.1894,61.2416,61.167,61.2341,7300.0
2015-01-21 13:10:00,82.09,82.09,82.0,82.06,8600.0,61.2341,61.2341,61.167,61.2118,8600.0
2015-01-21 13:15:00,82.05,82.05,82.0,82.05,61700.0,61.2043,61.2043,61.167,61.2043,61700.0
2015-01-21 13:20:00,82.07,82.09,81.97,82.03,27200.0,61.2192,61.2341,61.1446,61.1894,27200.0
2015-01-21 13:25:00,82.02,82.03,81.92,81.96,47300.0,61.1819,61.1894,61.1073,61.1372,47300.0
2015-01-21 13:30:00,81.96,81.96,81.82,81.82,10000.0,61.1372,61.1372,61.0327,61.0327,10000.0
2015-01-21 13:35:00,81.81,81.82,81.74,81.8,15600.0,61.0253,61.0327,60.9731,61.0178,15600.0
2015-01-21 13:40:00,81.8,81.81,81.77,81.8,13700.0,61.0178,61.0253,60.9954,61.0178,13700.0
2015-01-21 13:45:00,81.79,81.81,81.75,81.78,10300.0,61.0104,61.0253,60.9805,61.0029,10300.0
2015-01-21 13:50:00,81.76,81.84,81.76,81.78,11400.0,60.988,61.0476,60.988,61.0029,11400.0
2015-01-21 13:55:00,81.78,81.78,81.61,81.63,19200.0,61.0029,61.0029,60.8761,60.891,19200.0
2015-01-21 14:00:00,81.62,81.62,81.49,81.61,19800.0,60.8835,60.8835,60.7866,60.8761,19800.0
2015-01-21 14:05:00,81.61,81.66,81.58,81.63,7900.0,60.8761,60.9134,60.8537,60.891,7900.0
2015-01-21 14:10:00,81.62,81.62,81.51,81.56,16300.0,60.8835,60.8835,60.8015,60.8388,16300.0
2015-01-21 14:15:00,81.57,81.58,81.5,81.51,19700.0,60.8462,60.8537,60.794,60.8015,19700.0
2015-01-21 14:20:00,81.52,81.65,81.52,81.63,10400.0,60.8089,60.9059,60.8089,60.891,10400.0
2015-01-21 14:25:00,81.64,81.67,81.6,81.62,9600.0,60.8985,60.9208,60.8686,60.8835,9600.0
2015-01-21 14:30:00,81.61,81.62,81.59,81.6,11100.0,60.8761,60.8835,60.8612,60.8686,11100.0
2015-01-21 14:35:00,81.61,81.61,81.43,81.44,24000.0,60.8761,60.8761,60.7418,60.7493,24000.0
2015-01-21 14:40:00,81.43,81.54,81.38,81.54,20200.0,60.7418,60.8239,60.7045,60.8239,20200.0
2015-01-21 14:45:00,81.55,81.7,81.54,81.69,24700.0,60.8313,60.9432,60.8239,60.9358,24700.0
2015-01-21 14:50:00,81.69,81.74,81.66,81.71,10600.0,60.9358,60.9731,60.9134,60.9507,10600.0
2015-01-21 14:55:00,81.73,81.81,81.73,81.75,16100.0,60.9656,61.0253,60.9656,60.9805,16100.0
2015-01-21 15:00:00,81.75,81.79,81.73,81.75,21500.0,60.9805,61.0104,60.9656,60.9805,21500.0
2015-01-21 15:05:00,81.75,81.77,81.68,81.68,17500.0,60.9805,60.9954,60.9283,60.9283,17500.0
2015-01-21 15:10:00,81.68,81.68,81.58,81.62,25300.0,60.9283,60.9283,60.8537,60.8835,25300.0
2015-01-21 15:15:00,81.63,81.73,81.63,81.7,92300.0,60.891,60.9656,60.891,60.9432,92300.0
2015-01-21 15:20:00,81.72,81.79,81.7,81.76,15400.0,60.9581,61.0104,60.9432,60.988,15400.0
2015-01-21 15:25:00,81.77,81.87,81.77,81.83,25800.0,60.9954,61.07,60.9954,61.0402,25800.0
2015-01-21 15:30:00,81.84,81.95,81.78,81.95,33800.0,61.0476,61.1297,61.0029,61.1297,33800.0
2015-01-21 15:35:00,81.96,81.99,81.9,81.97,45500.0,61.1372,61.1595,61.0924,61.1446,45500.0
2015-01-21 15:40:00,81.98,82.01,81.95,81.99,48700.0,61.1521,61.1745,61.1297,61.1595,48700.0
2015-01-21 15:45:00,82.0,82.03,81.97,82.01,67100.0,61.167,61.1894,61.1446,61.1745,67100.0
2015-01-21 15:50:00,82.01,82.02,81.94,82.02,60000.0,61.1745,61.1819,61.1222,61.1819,60000.0
2015-01-21 15:55:00,82.03,82.06,81.94,81.97,109000.0,61.1894,61.2118,61.1222,61.1446,109000.0
2015-01-22 09:30:00,82.43,82.7,82.29,82.44,25600.0,61.4878,61.6892,61.3833,61.4952,25600.0
2015-01-22 09:35:00,82.31,82.42,82.14,82.2,14800.0,61.3982,61.4803,61.2714,61.3162,14800.0
2015-01-22 09:40:00,82.19,82.2,81.91,82.03,10800.0,61.3087,61.3162,61.0999,61.1894,10800.0
2015-01-22 09:45:00,82.04,82.06,81.63,81.71,12800.0,61.1968,61.2118,60.891,60.9507,12800.0
2015-01-22 09:50:00,81.72,81.72,81.55,81.57,19900.0,60.9581,60.9581,60.8313,60.8462,19900.0
2015-01-22 09:55:00,81.57,81.76,81.45,81.71,28700.0,60.8462,60.988,60.7567,60.9507,28700.0
2015-01-22 10:00:00,81.67,82.02,81.67,81.96,8100.0,60.9208,61.1819,60.9208,61.1372,8100.0
2015-01-22 10:05:00,81.97,82.18,81.92,82.04,13500.0,61.1446,61.3013,61.1073,61.1968,13500.0
2015-01-22 10:10:00,81.95,82.16,81.92,82.16,10300.0,61.1297,61.2863,61.1073,61.2863,10300.0
2015-01-22 10:15:00,82.16,82.28,82.08,82.24,81400.0,61.2863,61.3759,61.2267,61.346,81400.0
2015-01-22 10:20:00,82.25,82.3,82.12,82.17,25100.0,61.3535,61.3908,61.2565,61.2938,25100.0
2015-01-22 10:25:00,82.15,82.17,82.06,82.16,14400.0,61.2789,61.2938,61.2118,61.2863,14400.0
2015-01-22 10:30:00,82.16,82.31,82.11,82.18,12000.0,61.2863,61.3982,61.2491,61.3013,12000.0
2015-01-22 10:35:00,82.14,82.29,82.13,82.15,13300.0,61.2714,61.3833,61.264,61.2789,13300.0
2015-01-22 10:40:00,82.14,82.35,82.14,82.33,21900.0,61.2714,61.4281,61.2714,61.4132,21900.0
2015-01-22 10:45:00,82.35,82.45,82.29,82.43,17300.0,61.4281,61.5027,61.3833,61.4878,17300.0
2015-01-22 10:50:00,82.45,82.55,82.42,82.44,27700.0,61.5027,61.5773,61.4803,61.4952,27700.0
2015-01-22 10:55:00,82.45,82.58,82.44,82.57,46000.0,61.5027,61.5996,61.4952,61.5922,46000.0
2015-01-22 11:00:00,82.57,82.57,82.39,82.54,88600.0,61.5922,61.5922,61.4579,61.5698,88600.0
2015-01-22 11:05:00,82.54,82.54,82.34,82.34,14400.0,61.5698,61.5698,61.4206,61.4206,14400.0
2015-01-22 11:10:00,82.34,82.37,82.33,82.35,44100.0,61.4206,61.443,61.4132,61.4281,44100.0
2015-01-22 11:15:00,82.34,82.37,82.28,82.37,16300.0,61.4206,61.443,61.3759,61.443,16300.0
2015-01-22 11:20:00,82.37,82.46,82.36,82.36,23900.0,61.443,61.5101,61.4355,61.4355,23900.0
2015-01-22 11:25:00,82.37,82.38,82.32,82.37,18600.0,61.443,61.4505,61.4057,61.443,18600.0
2015-01-22 11:30:00,82.37,82.38,82.23,82.29,16800.0,61.443,61.4505,61.3386,61.3833,16800.0
2015-01-22 11:35:00,82.29,82.33,82.21,82.33,28300.0,61.3833,61.4132,61.3236,61.4132,28300.0
2015-01-22 11:40:00,82.34,82.45,82.33,82.38,23500.0,61.4206,61.5027,61.4132,61.4505,23500.0
2015-01-22 11:45:00,82.38,82.44,82.38,82.4,18800.0,61.4505,61.4952,61.4505,61.4654,18800.0
2015-01-22 11:50:00,82.4,82.5,82.32,82.36,47300.0,61.4654,61.54,61.4057,61.4355,47300.0
2015-01-22 11:55:00,82.37,82.42,82.36,82.41,5400.0,61.443,61.4803,61.4355,61.4728,5400.0
2015-01-22 12:00:00,82.47,82.48,82.41,82.45,8600.0,61.5176,61.5251,61.4728,61.5027,8600.0
2015-01-22 12:05:00,82.45,82.52,82.44,82.48,10400.0,61.5027,61.5549,61.4952,61.5251,10400.0
2015-01-22 12:10:00,82.5,82.54,82.46,82.47,8800.0,61.54,61.5698,61.5101,61.5176,8800.0
2015-01-22 12:15:00,82.43,82.53,82.42,82.53,8700.0,61.4878,61.5623,61.4803,61.5623,8700.0
2015-01-22 12:20:00,82.53,82.54,82.45,82.46,14800.0,61.5623,61.5698,61.5027,61.5101,14800.0
2015-01-22 12:25:00,82.47,82.6,82.47,82.6,9000.0,61.5176,61.6146,61.5176,61.6146,9000.0
2015-01-22 12:30:00,82.59,82.59,82.48,82.55,7100.0,61.6071,61.6071,61.5251,61.5773,7100.0
2015-01-22 12:35:00,82.56,82.56,82.45,82.47,12500.0,61.5847,61.5847,61.5027,61.5176,12500.0
2015-01-22 12:40:00,82.48,82.54,82.48,82.49,8900.0,61.5251,61.5698,61.5251,61.5325,8900.0
2015-01-22 12:45:00,82.49,82.53,82.46,82.53,8600.0,61.5325,61.5623,61.5101,61.5623,8600.0
2015-01-22 12:50:00,82.5,82.5,82.45,82.46,14900.0,61.54,61.54,61.5027,61.5101,14900.0
2015-01-22 12:55:00,82.46,82.59,82.45,82.57,27500.0,61.5101,61.6071,61.5027,61.5922,27500.0
2015-01-22 13:00:00,82.56,82.82,82.55,82.82,48900.0,61.5847,61.7787,61.5773,61.7787,48900.0
2015-01-22 13:05:00,82.79,82.79,82.71,82.77,15500.0,61.7563,61.7563,61.6966,61.7414,15500.0
2015-01-22 13:10:00,82.75,82.83,82.75,82.75,9400.0,61.7265,61.7861,61.7265,61.7265,9400.0
2015-01-22 13:15:00,82.74,82.8,82.7,82.73,138900.0,61.719,61.7638,61.6892,61.7115,138900.0
2015-01-22 13:20:00,82.72,82.72,82.59,82.59,12200.0,61.7041,61.7041,61.6071,61.6071,12200.0
2015-01-22 13:25:00,82.6,82.64,82.57,82.63,11700.0,61.6146,61.6444,61.5922,61.6369,11700.0
2015-01-22 13:30:00,82.61,82.67,82.59,82.64,21500.0,61.622,61.6668,61.6071,61.6444,21500.0
2015-01-22 13:35:00,82.64,82.66,82.58,82.65,11200.0,61.6444,61.6593,61.5996,61.6519,11200.0
2015-01-22 13:40:00,82.66,82.76,82.65,82.73,7400.0,61.6593,61.7339,61.6519,61.7115,7400.0
2015-01-22 13:45:00,82.72,82.72,82.65,82.7,14900.0,61.7041,61.7041,61.6519,61.6892,14900.0
2015-01-22 13:50:00,82.69,82.79,82.69,82.73,13400.0,61.6817,61.7563,61.6817,61.7115,13400.0
2015-01-22 13:55:00,82.73,82.73,82.64,82.68,13700.0,61.7115,61.7115,61.6444,61.6742,13700.0
2015-01-22 14:00:00,82.69,82.78,82.69,82.74,14600.0,61.6817,61.7488,61.6817,61.719,14600.0
2015-01-22 14:05:00,82.74,82.76,82.7,82.74,15600.0,61.719,61.7339,61.6892,61.719,15600.0
2015-01-22 14:10:00,82.75,82.9,82.75,82.9,13700.0,61.7265,61.8383,61.7265,61.8383,13700.0
2015-01-22 14:15:00,82.88,82.99,82.87,82.96,27700.0,61.8234,61.9055,61.816,61.8831,27700.0
2015-01-22 14:20:00,82.97,82.99,82.9,82.98,16100.0,61.8906,61.9055,61.8383,61.898,16100.0
2015-01-22 14:25:00,82.96,83.06,82.95,83.05,16000.0,61.8831,61.9577,61.8756,61.9502,16000.0
2015-01-22 14:30:00,83.05,83.27,83.05,83.2,19500.0,61.9502,62.1143,61.9502,62.0621,19500.0
2015-01-22 14:35:00,83.19,83.22,83.17,83.21,15700.0,62.0547,62.077,62.0397,62.0696,15700.0
2015-01-22 14:40:00,83.21,83.24,83.13,83.16,15500.0,62.0696,62.092,62.0099,62.0323,15500.0
2015-01-22 14:45:00,83.16,83.31,83.16,83.24,22800.0,62.0323,62.1442,62.0323,62.092,22800.0
2015-01-22 14:50:00,83.24,83.34,83.22,83.33,20900.0,62.092,62.1666,62.077,62.1591,20900.0
2015-01-22 14:55:00,83.35,83.47,83.34,83.45,15200.0,62.174,62.2635,62.1666,62.2486,15200.0
2015-01-22 15:00:00,83.46,83.6,83.46,83.49,32500.0,62.2561,62.3605,62.2561,62.2784,32500.0
2015-01-22 15:05:00,83.51,83.62,83.51,83.6,16600.0,62.2934,62.3754,62.2934,62.3605,16600.0
2015-01-22 15:10:00,83.6,83.65,83.58,83.64,18800.0,62.3605,62.3978,62.3456,62.3903,18800.0
2015-01-22 15:15:00,83.64,83.72,83.63,83.72,20300.0,62.3903,62.45,62.3829,62.45,20300.0
2015-01-22 15:20:00,83.72,83.73,83.51,83.51,19000.0,62.45,62.4575,62.2934,62.2934,19000.0
2015-01-22 15:25:00,83.51,83.57,83.44,83.55,18600.0,62.2934,62.3381,62.2412,62.3232,18600.0
2015-01-22 15:30:00,83.56,83.63,83.55,83.63,14500.0,62.3307,62.3829,62.3232,62.3829,14500.0
2015-01-22 15:35:00,83.64,83.69,83.59,83.65,28500.0,62.3903,62.4276,62.353,62.3978,28500.0
2015-01-22 15:40:00,83.65,83.65,83.55,83.62,34800.0,62.3978,62.3978,62.3232,62.3754,34800.0
2015-01-22 15:45:00,83.63,83.76,83.62,83.75,57800.0,62.3829,62.4799,62.3754,62.4724,57800.0
2015-01-22 15:50:00,83.74,83.8,83.71,83.79,75700.0,62.4649,62.5097,62.4426,62.5022,75700.0
2015-01-22 15:55:00,83.79,83.95,83.79,83.91,152500.0,62.5022,62.6216,62.5022,62.5917,152500.0
2015-01-23 09:30:00,83.95,84.07,83.46,84.07,33800.0,62.6216,62.7111,62.2561,62.7111,33800.0
2015-01-23 09:35:00,84.08,84.18,84.03,84.17,20900.0,62.7186,62.7931,62.6813,62.7857,20900.0
2015-01-23 09:40:00,84.15,84.15,83.88,83.92,37700.0,62.7708,62.7708,62.5694,62.5992,37700.0
2015-01-23 09:45:00,83.92,84.09,83.92,83.98,9100.0,62.5992,62.726,62.5992,62.644,9100.0
2015-01-23 09:50:00,83.98,83.98,83.84,83.93,5400.0,62.644,62.644,62.5395,62.6067,5400.0
2015-01-23 09:55:00,83.93,84.06,83.93,83.95,55300.0,62.6067,62.7036,62.6067,62.6216,55300.0
2015-01-23 10:00:00,83.95,84.12,83.92,84.01,12300.0,62.6216,62.7484,62.5992,62.6663,12300.0
2015-01-23 10:05:00,84.01,84.11,83.98,84.04,64600.0,62.6663,62.7409,62.644,62.6887,64600.0
2015-01-23 10:10:00,84.06,84.08,83.97,84.04,8300.0,62.7036,62.7186,62.6365,62.6887,8300.0
2015-01-23 10:15:00,84.03,84.03,83.96,84.0,11400.0,62.6813,62.6813,62.629,62.6589,11400.0
2015-01-23 10:20:00,84.01,84.07,83.9,84.02,71200.0,62.6663,62.7111,62.5843,62.6738,71200.0
2015-01-23 10:25:00,83.99,84.02,83.93,83.95,14300.0,62.6514,62.6738,62.6067,62.6216,14300.0
2015-01-23 10:30:00,83.97,84.01,83.92,83.94,12700.0,62.6365,62.6663,62.5992,62.6141,12700.0
2015-01-23 10:35:00,83.95,83.95,83.85,83.89,10700.0,62.6216,62.6216,62.547,62.5768,10700.0
2015-01-23 10:40:00,83.86,83.98,83.83,83.89,10200.0,62.5544,62.644,62.5321,62.5768,10200.0
2015-01-23 10:45:00,83.89,83.89,83.77,83.82,9000.0,62.5768,62.5768,62.4873,62.5246,9000.0
2015-01-23 10:50:00,83.83,84.05,83.81,84.05,13400.0,62.5321,62.6962,62.5171,62.6962,13400.0
2015-01-23 10:55:00,84.07,84.18,84.05,84.06,5200.0,62.7111,62.7931,62.6962,62.7036,5200.0
2015-01-23 11:00:00,84.02,84.06,84.0,84.06,7200.0,62.6738,62.7036,62.6589,62.7036,7200.0
2015-01-23 11:05:00,84.01,84.01,83.93,83.95,7500.0,62.6663,62.6663,62.6067,62.6216,7500.0
2015-01-23 11:10:00,83.89,83.92,83.76,83.76,17100.0,62.5768,62.5992,62.4799,62.4799,17100.0
2015-01-23 11:15:00,83.75,83.92,83.75,83.92,14900.0,62.4724,62.5992,62.4724,62.5992,14900.0
2015-01-23 11:20:00,83.92,83.94,83.85,83.94,4000.0,62.5992,62.6141,62.547,62.6141,4000.0
2015-01-23 11:25:00,83.93,84.0,83.89,84.0,5800.0,62.6067,62.6589,62.5768,62.6589,5800.0
2015-01-23 11:30:00,83.98,83.98,83.89,83.95,4500.0,62.644,62.644,62.5768,62.6216,4500.0
2015-01-23 11:35:00,83.94,83.99,83.85,83.9,6800.0,62.6141,62.6514,62.547,62.5843,6800.0
2015-01-23 11:40:00,83.87,83.87,83.78,83.82,2400.0,62.5619,62.5619,62.4948,62.5246,2400.0
2015-01-23 11:45:00,83.82,83.87,83.78,83.85,4100.0,62.5246,62.5619,62.4948,62.547,4100.0
2015-01-23 11:50:00,83.83,83.89,83.8,83.82,5500.0,62.5321,62.5768,62.5097,62.5246,5500.0
2015-01-23 11:55:00,83.83,83.89,83.79,83.89,6900.0,62.5321,62.5768,62.5022,62.5768,6900.0
2015-01-23 12:00:00,83.87,83.94,83.86,83.94,5200.0,62.5619,62.6141,62.5544,62.6141,5200.0
2015-01-23 12:05:00,83.93,83.97,83.91,83.96,5100.0,62.6067,62.6365,62.5917,62.629,5100.0
2015-01-23 12:10:00,83.96,84.05,83.93,83.93,29200.0,62.629,62.6962,62.6067,62.6067,29200.0
2015-01-23 12:15:00,83.91,84.03,83.85,83.86,20800.0,62.5917,62.6813,62.547,62.5544,20800.0
2015-01-23 12:20:00,83.86,83.93,83.83,83.93,4500.0,62.5544,62.6067,62.5321,62.6067,4500.0
2015-01-23 12:25:00,83.96,84.03,83.94,83.95,5500.0,62.629,62.6813,62.6141,62.6216,5500.0
2015-01-23 12:30:00,83.94,83.95,83.89,83.92,3600.0,62.6141,62.6216,62.5768,62.5992,3600.0
2015-01-23 12:35:00,83.9,83.98,83.86,83.97,6900.0,62.5843,62.644,62.5544,62.6365,6900.0
2015-01-23 12:40:00,83.98,83.98,83.93,83.95,4600.0,62.644,62.644,62.6067,62.6216,4600.0
2015-01-23 12:45:00,83.95,83.98,83.87,83.88,5400.0,62.6216,62.644,62.5619,62.5694,5400.0
2015-01-23 12:50:00,83.86,83.91,83.83,83.83,6800.0,62.5544,62.5917,62.5321,62.5321,6800.0
2015-01-23 12:55:00,83.82,83.85,83.79,83.85,5900.0,62.5246,62.547,62.5022,62.547,5900.0
2015-01-23 13:00:00,83.84,83.9,83.78,83.9,8400.0,62.5395,62.5843,62.4948,62.5843,8400.0
2015-01-23 13:05:00,83.9,83.95,83.89,83.92,7500.0,62.5843,62.6216,62.5768,62.5992,7500.0
2015-01-23 13:10:00,83.92,83.97,83.9,83.9,6100.0,62.5992,62.6365,62.5843,62.5843,6100.0
2015-01-23 13:15:00,83.86,83.87,83.75,83.76,4800.0,62.5544,62.5619,62.4724,62.4799,4800.0
2015-01-23 13:20:00,83.81,83.95,83.81,83.91,8200.0,62.5171,62.6216,62.5171,62.5917,8200.0
2015-01-23 13:25:00,83.9,83.9,83.82,83.85,4800.0,62.5843,62.5843,62.5246,62.547,4800.0
2015-01-23 13:30:00,83.84,83.93,83.84,83.87,7000.0,62.5395,62.6067,62.5395,62.5619,7000.0
2015-01-23 13:35:00,83.88,83.91,83.88,83.9,3200.0,62.5694,62.5917,62.5694,62.5843,3200.0
2015-01-23 13:40:00,83.89,83.94,83.88,83.92,6000.0,62.5768,62.6141,62.5694,62.5992,6000.0
2015-01-23 13:45:00,83.89,83.96,83.85,83.9,11400.0,62.5768,62.629,62.547,62.5843,11400.0
2015-01-23 13:50:00,83.92,83.93,83.86,83.91,7300.0,62.5992,62.6067,62.5544,62.5917,7300.0
2015-01-23 13:55:00,83.9,83.91,83.85,83.86,5900.0,62.5843,62.5917,62.547,62.5544,5900.0
2015-01-23 14:00:00,83.86,83.91,83.83,83.86,8700.0,62.5544,62.5917,62.5321,62.5544,8700.0
2015-01-23 14:05:00,83.86,83.89,83.84,83.84,11300.0,62.5544,62.5768,62.5395,62.5395,11300.0
2015-01-23 14:10:00,83.83,83.85,83.79,83.79,7100.0,62.5321,62.547,62.5022,62.5022,7100.0
2015-01-23 14:15:00,83.8,83.81,83.76,83.78,3500.0,62.5097,62.5171,62.4799,62.4948,3500.0
2015-01-23 14:20:00,83.76,83.76,83.66,83.73,5400.0,62.4799,62.4799,62.4053,62.4575,5400.0
2015-01-23 14:25:00,83.73,83.81,83.72,83.78,9500.0,62.4575,62.5171,62.45,62.4948,9500.0
2015-01-23 14:30:00,83.77,83.8,83.62,83.68,17100.0,62.4873,62.5097,62.3754,62.4202,17100.0
2015-01-23 14:35:00,83.67,83.7,83.58,83.59,11400.0,62.4127,62.4351,62.3456,62.353,11400.0
2015-01-23 14:40:00,83.58,83.59,83.54,83.58,12700.0,62.3456,62.353,62.3157,62.3456,12700.0
2015-01-23 14:45:00,83.58,83.6,83.46,83.51,10600.0,62.3456,62.3605,62.2561,62.2934,10600.0
2015-01-23 14:50:00,83.5,83.6,83.48,83.58,4100.0,62.2859,62.3605,62.271,62.3456,4100.0
2015-01-23 14:55:00,83.58,83.61,83.53,83.54,5100.0,62.3456,62.368,62.3083,62.3157,5100.0
2015-01-23 15:00:00,83.54,83.55,83.48,83.51,6500.0,62.3157,62.3232,62.271,62.2934,6500.0
2015-01-23 15:05:00,83.52,83.6,83.5,83.6,7400.0,62.3008,62.3605,62.2859,62.3605,7400.0
2015-01-23 15:10:00,83.6,83.62,83.55,83.56,5300.0,62.3605,62.3754,62.3232,62.3307,5300.0
2015-01-23 15:15:00,83.57,83.57,83.47,83.57,12700.0,62.3381,62.3381,62.2635,62.3381,12700.0
2015-01-23 15:20:00,83.59,83.6,83.54,83.6,8500.0,62.353,62.3605,62.3157,62.3605,8500.0
2015-01-23 15:25:00,83.61,83.63,83.57,83.6,11100.0,62.368,62.3829,62.3381,62.3605,11100.0
2015-01-23 15:30:00,83.61,83.61,83.47,83.54,8700.0,62.368,62.368,62.2635,62.3157,8700.0
2015-01-23 15:35:00,83.55,83.56,83.48,83.5,10400.0,62.3232,62.3307,62.271,62.2859,10400.0
2015-01-23 15:40:00,83.49,83.56,83.49,83.55,9800.0,62.2784,62.3307,62.2784,62.3232,9800.0
2015-01-23 15:45:00,83.53,83.54,83.44,83.5,26300.0,62.3083,62.3157,62.2412,62.2859,26300.0
2015-01-23 15:50:00,83.51,83.55,83.43,83.48,23900.0,62.2934,62.3232,62.2337,62.271,23900.0
2015-01-23 15:55:00,83.47,83.48,83.38,83.46,47800.0,62.2635,62.271,62.1964,62.2561,47800.0
2015-01-26 09:30:00,83.42,83.51,83.15,83.37,22000.0,62.2262,62.2934,62.0248,62.1889,22000.0
2015-01-26 09:35:00,83.41,83.48,83.26,83.45,45000.0,62.2188,62.271,62.1069,62.2486,45000.0
2015-01-26 09:40:00,83.45,83.55,83.36,83.43,24000.0,62.2486,62.3232,62.1815,62.2337,24000.0
2015-01-26 09:45:00,83.38,83.46,83.34,83.41,16300.0,62.1964,62.2561,62.1666,62.2188,16300.0
2015-01-26 09:50:00,83.42,83.58,83.42,83.55,12100.0,62.2262,62.3456,62.2262,62.3232,12100.0
2015-01-26 09:55:00,83.53,83.54,83.38,83.38,16200.0,62.3083,62.3157,62.1964,62.1964,16200.0
2015-01-26 10:00:00,83.42,83.54,83.42,83.54,18800.0,62.2262,62.3157,62.2262,62.3157,18800.0
2015-01-26 10:05:00,83.55,83.69,83.55,83.69,14600.0,62.3232,62.4276,62.3232,62.4276,14600.0
2015-01-26 10:10:00,83.67,83.82,83.63,83.8,35800.0,62.4127,62.5246,62.3829,62.5097,35800.0
2015-01-26 10:15:00,83.84,83.9,83.84,83.87,20900.0,62.5395,62.5843,62.5395,62.5619,20900.0
2015-01-26 10:20:00,83.88,83.88,83.78,83.78,10800.0,62.5694,62.5694,62.4948,62.4948,10800.0
2015-01-26 10:25:00,83.77,83.93,83.75,83.93,15200.0,62.4873,62.6067,62.4724,62.6067,15200.0
2015-01-26 10:30:00,83.93,83.93,83.84,83.89,9200.0,62.6067,62.6067,62.5395,62.5768,9200.0
2015-01-26 10:35:00,83.9,83.94,83.85,83.91,10700.0,62.5843,62.6141,62.547,62.5917,10700.0
2015-01-26 10:40:00,83.92,84.1,83.91,84.09,41000.0,62.5992,62.7335,62.5917,62.726,41000.0
2015-01-26 10:45:00,84.1,84.33,84.08,84.33,30600.0,62.7335,62.905,62.7186,62.905,30600.0
2015-01-26 10:50:00,84.34,84.37,84.21,84.36,38900.0,62.9125,62.9349,62.8155,62.9274,38900.0
2015-01-26 10:55:00,84.36,84.37,84.3,84.33,12100.0,62.9274,62.9349,62.8827,62.905,12100.0
2015-01-26 11:00:00,84.35,84.37,84.25,84.37,20100.0,62.92,62.9349,62.8454,62.9349,20100.0
2015-01-26 11:05:00,84.35,84.46,84.35,84.45,15000.0,62.92,63.002,62.92,62.9946,15000.0
2015-01-26 11:10:00,84.46,84.5,84.44,84.48,12700.0,63.002,63.0318,62.9871,63.0169,12700.0
2015-01-26 11:15:00,84.47,84.48,84.37,84.42,22700.0,63.0095,63.0169,62.9349,62.9722,22700.0
2015-01-26 11:20:00,84.42,84.43,84.34,84.34,10800.0,62.9722,62.9796,62.9125,62.9125,10800.0
2015-01-26 11:25:00,84.33,84.37,84.3,84.36,10400.0,62.905,62.9349,62.8827,62.9274,10400.0
2015-01-26 11:30:00,84.36,84.41,84.32,84.34,14300.0,62.9274,62.9647,62.8976,62.9125,14300.0
2015-01-26 11:35:00,84.32,84.33,84.3,84.32,6400.0,62.8976,62.905,62.8827,62.8976,6400.0
2015-01-26 11:40:00,84.34,84.42,84.33,84.42,9100.0,62.9125,62.9722,62.905,62.9722,9100.0
2015-01-26 11:45:00,84.43,84.49,84.42,84.49,6700.0,62.9796,63.0244,62.9722,63.0244,6700.0
2015-01-26 11:50:00,84.48,84.53,84.44,84.53,17500.0,63.0169,63.0542,62.9871,63.0542,17500.0
2015-01-26 11:55:00,84.53,84.56,84.5,84.5,8600.0,63.0542,63.0766,63.0318,63.0318,8600.0
2015-01-26 12:00:00,84.51,84.53,84.44,84.45,11000.0,63.0393,63.0542,62.9871,62.9946,11000.0
2015-01-26 12:05:00,84.45,84.51,84.44,84.48,7100.0,62.9946,63.0393,62.9871,63.0169,7100.0
2015-01-26 12:10:00,84.48,84.56,84.48,84.5,8200.0,63.0169,63.0766,63.0169,63.0318,8200.0
2015-01-26 12:15:00,84.5,84.52,84.45,84.47,9700.0,63.0318,63.0468,62.9946,63.0095,9700.0
2015-01-26 12:20:00,84.47,84.47,84.39,84.39,8300.0,63.0095,63.0095,62.9498,62.9498,8300.0
2015-01-26 12:25:00,84.39,84.41,84.39,84.4,7500.0,62.9498,62.9647,62.9498,62.9573,7500.0
2015-01-26 12:30:00,84.4,84.41,84.35,84.35,13300.0,62.9573,62.9647,62.92,62.92,13300.0
2015-01-26 12:35:00,84.33,84.34,84.27,84.28,12100.0,62.905,62.9125,62.8603,62.8677,12100.0
2015-01-26 12:40:00,84.29,84.38,84.29,84.38,6200.0,62.8752,62.9423,62.8752,62.9423,6200.0
2015-01-26 12:45:00,84.37,84.39,84.31,84.33,6500.0,62.9349,62.9498,62.8901,62.905,6500.0
2015-01-26 12:50:00,84.33,84.4,84.33,84.38,9800.0,62.905,62.9573,62.905,62.9423,9800.0
2015-01-26 12:55:00,84.38,84.4,84.35,84.39,5100.0,62.9423,62.9573,62.92,62.9498,5100.0
2015-01-26 13:00:00,84.39,84.41,84.37,84.4,6000.0,62.9498,62.9647,62.9349,62.9573,6000.0
2015-01-26 13:05:00,84.4,84.42,84.37,84.42,14500.0,62.9573,62.9722,62.9349,62.9722,14500.0
2015-01-26 13:10:00,84.43,84.48,84.43,84.47,5500.0,62.9796,63.0169,62.9796,63.0095,5500.0
2015-01-26 13:15:00,84.48,84.57,84.48,84.54,11200.0,63.0169,63.0841,63.0169,63.0617,11200.0
2015-01-26 13:20:00,84.53,84.57,84.53,84.56,7000.0,63.0542,63.0841,63.0542,63.0766,7000.0
2015-01-26 13:25:00,84.56,84.57,84.51,84.51,8900.0,63.0766,63.0841,63.0393,63.0393,8900.0
2015-01-26 13:30:00,84.53,84.6,84.53,84.55,8600.0,63.0542,63.1064,63.0542,63.0691,8600.0
2015-01-26 13:35:00,84.55,84.55,84.48,84.49,4400.0,63.0691,63.0691,63.0169,63.0244,4400.0
2015-01-26 13:40:00,84.49,84.54,84.49,84.53,6500.0,63.0244,63.0617,63.0244,63.0542,6500.0
2015-01-26 13:45:00,84.53,84.7,84.52,84.68,16300.0,63.0542,63.181,63.0468,63.1661,16300.0
2015-01-26 13:50:00,84.67,84.67,84.6,84.6,7100.0,63.1587,63.1587,63.1064,63.1064,7100.0
2015-01-26 13:55:00,84.59,84.62,84.57,84.6,6900.0,63.099,63.1214,63.0841,63.1064,6900.0
2015-01-26 14:00:00,84.61,84.68,84.61,84.67,10300.0,63.1139,63.1661,63.1139,63.1587,10300.0
2015-01-26 14:05:00,84.66,84.67,84.65,84.65,10800.0,63.1512,63.1587,63.1437,63.1437,10800.0
2015-01-26 14:10:00,84.65,84.66,84.58,84.58,18100.0,63.1437,63.1512,63.0915,63.0915,18100.0
2015-01-26 14:15:00,84.59,84.59,84.5,84.51,7300.0,63.099,63.099,63.0318,63.0393,7300.0
2015-01-26 14:20:00,84.51,84.51,84.49,84.5,8200.0,63.0393,63.0393,63.0244,63.0318,8200.0
2015-01-26 14:25:00,84.51,84.53,84.49,84.53,7700.0,63.0393,63.0542,63.0244,63.0542,7700.0
2015-01-26 14:30:00,84.53,84.54,84.5,84.53,12400.0,63.0542,63.0617,63.0318,63.0542,12400.0
2015-01-26 14:35:00,84.54,84.58,84.53,84.58,7000.0,63.0617,63.0915,63.0542,63.0915,7000.0
2015-01-26 14:40:00,84.57,84.61,84.51,84.51,14000.0,63.0841,63.1139,63.0393,63.0393,14000.0
2015-01-26 14:45:00,84.5,84.5,84.43,84.45,10300.0,63.0318,63.0318,62.9796,62.9946,10300.0
2015-01-26 14:50:00,84.45,84.49,84.43,84.49,9800.0,62.9946,63.0244,62.9796,63.0244,9800.0
2015-01-26 14:55:00,84.5,84.55,84.49,84.54,10200.0,63.0318,63.0691,63.0244,63.0617,10200.0
2015-01-26 15:00:00,84.53,84.54,84.48,84.48,13400.0,63.0542,63.0617,63.0169,63.0169,13400.0
2015-01-26 15:05:00,84.49,84.56,84.48,84.56,11500.0,63.0244,63.0766,63.0169,63.0766,11500.0
2015-01-26 15:10:00,84.56,84.64,84.55,84.61,18300.0,63.0766,63.1363,63.0691,63.1139,18300.0
2015-01-26 15:15:00,84.6,84.6,84.46,84.5,26000.0,63.1064,63.1064,63.002,63.0318,26000.0
2015-01-26 15:20:00,84.5,84.56,84.47,84.55,12800.0,63.0318,63.0766,63.0095,63.0691,12800.0
2015-01-26 15:25:00,84.54,84.59,84.52,84.54,16200.0,63.0617,63.099,63.0468,63.0617,16200.0
2015-01-26 15:30:00,84.52,84.54,84.47,84.5,16600.0,63.0468,63.0617,63.0095,63.0318,16600.0
2015-01-26 15:35:00,84.5,84.61,84.49,84.59,30300.0,63.0318,63.1139,63.0244,63.099,30300.0
2015-01-26 15:40:00,84.58,84.6,84.5,84.5,23300.0,63.0915,63.1064,63.0318,63.0318,23300.0
2015-01-26 15:45:00,84.49,84.64,84.47,84.64,39200.0,63.0244,63.1363,63.0095,63.1363,39200.0
2015-01-26 15:50:00,84.63,84.71,84.63,84.7,30900.0,63.1288,63.1885,63.1288,63.181,30900.0
2015-01-26 15:55:00,84.7,84.79,84.66,84.74,91000.0,63.181,63.2482,63.1512,63.2109,91000.0
2015-01-27 09:30:00,83.94,84.15,83.57,83.98,25900.0,62.6141,62.7708,62.3381,62.644,25900.0
2015-01-27 09:35:00,83.94,84.13,83.81,84.13,7200.0,62.6141,62.7558,62.5171,62.7558,7200.0
2015-01-27 09:40:00,84.14,84.19,84.02,84.03,7200.0,62.7633,62.8006,62.6738,62.6813,7200.0
2015-01-27 09:45:00,84.03,84.1,83.91,84.02,15200.0,62.6813,62.7335,62.5917,62.6738,15200.0
2015-01-27 09:50:00,84.04,84.14,83.99,84.12,15500.0,62.6887,62.7633,62.6514,62.7484,15500.0
2015-01-27 09:55:00,84.12,84.16,84.12,84.14,8800.0,62.7484,62.7782,62.7484,62.7633,8800.0
2015-01-27 10:00:00,84.13,84.28,84.01,84.26,19600.0,62.7558,62.8677,62.6663,62.8528,19600.0
2015-01-27 10:05:00,84.26,84.36,84.24,84.3,15500.0,62.8528,62.9274,62.8379,62.8827,15500.0
2015-01-27 10:10:00,84.29,84.34,84.12,84.15,14700.0,62.8752,62.9125,62.7484,62.7708,14700.0
2015-01-27 10:15:00,84.12,84.15,84.01,84.09,10900.0,62.7484,62.7708,62.6663,62.726,10900.0
2015-01-27 10:20:00,84.14,84.15,84.0,84.01,19200.0,62.7633,62.7708,62.6589,62.6663,19200.0
2015-01-27 10:25:00,84.03,84.13,84.0,84.1,8400.0,62.6813,62.7558,62.6589,62.7335,8400.0
2015-01-27 10:30:00,84.08,84.08,83.91,83.92,15200.0,62.7186,62.7186,62.5917,62.5992,15200.0
2015-01-27 10:35:00,83.91,83.91,83.76,83.8,11500.0,62.5917,62.5917,62.4799,62.5097,11500.0
2015-01-27 10:40:00,83.82,83.82,83.68,83.69,17300.0,62.5246,62.5246,62.4202,62.4276,17300.0
2015-01-27 10:45:00,83.69,83.8,83.65,83.76,33600.0,62.4276,62.5097,62.3978,62.4799,33600.0
2015-01-27 10:50:00,83.76,83.88,83.74,83.84,13500.0,62.4799,62.5694,62.4649,62.5395,13500.0
2015-01-27 10:55:00,83.88,83.93,83.85,83.88,9600.0,62.5694,62.6067,62.547,62.5694,9600.0
2015-01-27 11:00:00,83.87,83.96,83.87,83.94,8400.0,62.5619,62.629,62.5619,62.6141,8400.0
2015-01-27 11:05:00,83.94,83.94,83.91,83.94,10300.0,62.6141,62.6141,62.5917,62.6141,10300.0
2015-01-27 11:10:00,83.94,83.94,83.92,83.94,23800.0,62.6141,62.6141,62.5992,62.6141,23800.0
2015-01-27 11:15:00,83.94,83.98,83.94,83.97,8600.0,62.6141,62.644,62.6141,62.6365,8600.0
2015-01-27 11:20:00,83.97,84.04,83.96,84.02,22100.0,62.6365,62.6887,62.629,62.6738,22100.0
2015-01-27 11:25:00,84.02,84.22,84.01,84.22,19000.0,62.6738,62.823,62.6663,62.823,19000.0
2015-01-27 11:30:00,84.21,84.31,84.17,84.28,19500.0,62.8155,62.8901,62.7857,62.8677,19500.0
2015-01-27 11:35:00,84.28,84.38,84.27,84.34,18100.0,62.8677,62.9423,62.8603,62.9125,18100.0
2015-01-27 11:40:00,84.32,84.47,84.31,84.39,26400.0,62.8976,63.0095,62.8901,62.9498,26400.0
2015-01-27 11:45:00,84.38,84.5,84.36,84.47,12100.0,62.9423,63.0318,62.9274,63.0095,12100.0
2015-01-27 11:50:00,84.48,84.54,84.39,84.39,17600.0,63.0169,63.0617,62.9498,62.9498,17600.0
2015-01-27 11:55:00,84.4,84.43,84.25,84.29,14800.0,62.9573,62.9796,62.8454,62.8752,14800.0
2015-01-27 12:00:00,84.29,84.44,84.29,84.41,15600.0,62.8752,62.9871,62.8752,62.9647,15600.0
2015-01-27 12:05:00,84.4,84.45,84.37,84.44,9700.0,62.9573,62.9946,62.9349,62.9871,9700.0
2015-01-27 12:10:00,84.43,84.47,84.42,84.44,13300.0,62.9796,63.0095,62.9722,62.9871,13300.0
2015-01-27 12:15:00,84.46,84.53,84.43,84.46,18600.0,63.002,63.0542,62.9796,63.002,18600.0
2015-01-27 12:20:00,84.46,84.54,84.46,84.52,10400.0,63.002,63.0617,63.002,63.0468,10400.0
2015-01-27 12:25:00,84.54,84.72,84.52,84.72,12900.0,63.0617,63.196,63.0468,63.196,12900.0
2015-01-27 12:30:00,84.73,84.74,84.63,84.65,18200.0,63.2034,63.2109,63.1288,63.1437,18200.0
2015-01-27 12:35:00,84.66,84.66,84.58,84.62,10900.0,63.1512,63.1512,63.0915,63.1214,10900.0
2015-01-27 12:40:00,84.61,84.64,84.58,84.62,9900.0,63.1139,63.1363,63.0915,63.1214,9900.0
2015-01-27 12:45:00,84.61,84.61,84.5,84.51,10600.0,63.1139,63.1139,63.0318,63.0393,10600.0
2015-01-27 12:50:00,84.53,84.54,84.46,84.54,7100.0,63.0542,63.0617,63.002,63.0617,7100.0
2015-01-27 12:55:00,84.54,84.65,84.52,84.65,8200.0,63.0617,63.1437,63.0468,63.1437,8200.0
2015-01-27 13:00:00,84.67,84.7,84.55,84.6,9300.0,63.1587,63.181,63.0691,63.1064,9300.0
2015-01-27 13:05:00,84.59,84.59,84.51,84.59,2700.0,63.099,63.099,63.0393,63.099,2700.0
2015-01-27 13:10:00,84.59,84.7,84.59,84.7,5600.0,63.099,63.181,63.099,63.181,5600.0
2015-01-27 13:15:00,84.71,84.81,84.71,84.78,18500.0,63.1885,63.2631,63.1885,63.2407,18500.0
2015-01-27 13:20:00,84.78,84.89,84.78,84.88,8800.0,63.2407,63.3228,63.2407,63.3153,8800.0
2015-01-27 13:25:00,84.89,84.91,84.84,84.89,9000.0,63.3228,63.3377,63.2855,63.3228,9000.0
2015-01-27 13:30:00,84.89,84.9,84.76,84.8,13000.0,63.3228,63.3302,63.2258,63.2556,13000.0
2015-01-27 13:35:00,84.81,84.9,84.79,84.86,8100.0,63.2631,63.3302,63.2482,63.3004,8100.0
2015-01-27 13:40:00,84.87,84.88,84.74,84.79,10600.0,63.3078,63.3153,63.2109,63.2482,10600.0
2015-01-27 13:45:00,84.75,84.83,84.73,84.8,8900.0,63.2183,63.278,63.2034,63.2556,8900.0
2015-01-27 13:50:00,84.81,84.82,84.75,84.76,5300.0,63.2631,63.2705,63.2183,63.2258,5300.0
2015-01-27 13:55:00,84.76,84.81,84.72,84.79,11400.0,63.2258,63.2631,63.196,63.2482,11400.0
2015-01-27 14:00:00,84.79,84.87,84.79,84.85,9600.0,63.2482,63.3078,63.2482,63.2929,9600.0
2015-01-27 14:05:00,84.85,84.95,84.85,84.89,12500.0,63.2929,63.3675,63.2929,63.3228,12500.0
2015-01-27 14:10:00,84.88,84.97,84.86,84.94,7900.0,63.3153,63.3824,63.3004,63.3601,7900.0
2015-01-27 14:15:00,84.95,84.99,84.88,84.99,6700.0,63.3675,63.3974,63.3153,63.3974,6700.0
2015-01-27 14:20:00,84.99,85.05,84.97,85.05,31900.0,63.3974,63.4421,63.3824,63.4421,31900.0
2015-01-27 14:25:00,85.05,85.13,85.05,85.09,16600.0,63.4421,63.5018,63.4421,63.472,16600.0
2015-01-27 14:30:00,85.12,85.13,85.06,85.1,12800.0,63.4943,63.5018,63.4496,63.4794,12800.0
2015-01-27 14:35:00,85.09,85.09,85.04,85.09,11000.0,63.472,63.472,63.4347,63.472,11000.0
2015-01-27 14:40:00,85.1,85.1,84.99,85.06,12300.0,63.4794,63.4794,63.3974,63.4496,12300.0
2015-01-27 14:45:00,85.06,85.1,85.02,85.09,11700.0,63.4496,63.4794,63.4197,63.472,11700.0
2015-01-27 14:50:00,85.09,85.13,84.97,84.98,13600.0,63.472,63.5018,63.3824,63.3899,13600.0
2015-01-27 14:55:00,84.96,84.96,84.79,84.8,10500.0,63.375,63.375,63.2482,63.2556,10500.0
2015-01-27 15:00:00,84.8,84.89,84.8,84.88,10400.0,63.2556,63.3228,63.2556,63.3153,10400.0
2015-01-27 15:05:00,84.89,84.89,84.77,84.87,12100.0,63.3228,63.3228,63.2333,63.3078,12100.0
2015-01-27 15:10:00,84.87,84.94,84.87,84.87,11200.0,63.3078,63.3601,63.3078,63.3078,11200.0
2015-01-27 15:15:00,84.87,84.87,84.77,84.77,11700.0,63.3078,63.3078,63.2333,63.2333,11700.0
2015-01-27 15:20:00,84.78,84.79,84.66,84.69,40900.0,63.2407,63.2482,63.1512,63.1736,40900.0
2015-01-27 15:25:00,84.7,84.77,84.67,84.67,31300.0,63.181,63.2333,63.1587,63.1587,31300.0
2015-01-27 15:30:00,84.66,84.7,84.62,84.68,24900.0,63.1512,63.181,63.1214,63.1661,24900.0
2015-01-27 15:35:00,84.69,84.7,84.54,84.6,22000.0,63.1736,63.181,63.0617,63.1064,22000.0
2015-01-27 15:40:00,84.6,84.72,84.59,84.72,22600.0,63.1064,63.196,63.099,63.196,22600.0
2015-01-27 15:45:00,84.7,84.78,84.66,84.75,79300.0,63.181,63.2407,63.1512,63.2183,79300.0
2015-01-27 15:50:00,84.73,84.73,84.57,84.63,34600.0,63.2034,63.2034,63.0841,63.1288,34600.0
2015-01-27 15:55:00,84.63,84.75,84.61,84.72,110200.0,63.1288,63.2183,63.1139,63.196,110200.0
2015-01-28 09:30:00,85.79,87.0,85.78,86.82,171400.0,63.9941,64.8967,63.9866,64.7624,171400.0
2015-01-28 09:35:00,86.78,87.33,86.53,87.0,196900.0,64.7326,65.1429,64.5461,64.8967,196900.0
2015-01-28 09:40:00,87.0,87.11,86.86,87.11,201100.0,64.8967,64.9787,64.7923,64.9787,201100.0
2015-01-28 09:45:00,87.1,87.12,86.82,87.0,111300.0,64.9713,64.9862,64.7624,64.8967,111300.0
2015-01-28 09:50:00,87.0,87.19,86.99,87.14,75400.0,64.8967,65.0384,64.8892,65.0011,75400.0
2015-01-28 09:55:00,87.14,87.23,87.1,87.11,108900.0,65.0011,65.0683,64.9713,64.9787,108900.0
2015-01-28 10:00:00,87.13,87.2,87.07,87.17,72800.0,64.9937,65.0459,64.9489,65.0235,72800.0
2015-01-28 10:05:00,87.19,87.23,86.83,86.83,48300.0,65.0384,65.0683,64.7699,64.7699,48300.0
2015-01-28 10:10:00,86.84,86.84,86.54,86.65,81300.0,64.7773,64.7773,64.5536,64.6356,81300.0
2015-01-28 10:15:00,86.65,86.66,86.46,86.5,37600.0,64.6356,64.6431,64.4939,64.5237,37600.0
2015-01-28 10:20:00,86.47,86.65,86.47,86.57,60400.0,64.5013,64.6356,64.5013,64.5759,60400.0
2015-01-28 10:25:00,86.58,86.62,86.55,86.58,38700.0,64.5834,64.6132,64.561,64.5834,38700.0
2015-01-28 10:30:00,86.58,86.63,86.48,86.48,50000.0,64.5834,64.6207,64.5088,64.5088,50000.0
2015-01-28 10:35:00,86.46,86.5,86.36,86.45,62400.0,64.4939,64.5237,64.4193,64.4864,62400.0
2015-01-28 10:40:00,86.42,86.42,86.13,86.16,67800.0,64.464,64.464,64.2477,64.2701,67800.0
2015-01-28 10:45:00,86.15,86.15,85.92,85.98,19600.0,64.2626,64.2626,64.0911,64.1358,19600.0
2015-01-28 10:50:00,85.97,86.05,85.97,86.05,49700.0,64.1284,64.1881,64.1284,64.1881,49700.0
2015-01-28 10:55:00,86.03,86.05,85.98,86.02,38600.0,64.1731,64.1881,64.1358,64.1657,38600.0
2015-01-28 11:00:00,86.01,86.23,85.99,86.21,48800.0,64.1582,64.3223,64.1433,64.3074,48800.0
2015-01-28 11:05:00,86.2,86.37,86.18,86.32,32500.0,64.2999,64.4268,64.285,64.3895,32500.0
2015-01-28 11:10:00,86.33,86.52,86.3,86.51,47500.0,64.3969,64.5386,64.3745,64.5312,47500.0
2015-01-28 11:15:00,86.49,86.49,86.1,86.1,38200.0,64.5163,64.5163,64.2253,64.2253,38200.0
2015-01-28 11:20:00,86.13,86.22,85.99,86.12,90100.0,64.2477,64.3149,64.1433,64.2403,90100.0
2015-01-28 11:25:00,86.1,86.2,86.05,86.18,43400.0,64.2253,64.2999,64.1881,64.285,43400.0
2015-01-28 11:30:00,86.19,86.41,86.17,86.35,20400.0,64.2925,64.4566,64.2776,64.4118,20400.0
2015-01-28 11:35:00,86.33,86.52,86.33,86.51,26400.0,64.3969,64.5386,64.3969,64.5312,26400.0
2015-01-28 11:40:00,86.48,86.51,86.4,86.48,21900.0,64.5088,64.5312,64.4491,64.5088,21900.0
2015-01-28 11:45:00,86.48,86.56,86.35,86.54,28900.0,64.5088,64.5685,64.4118,64.5536,28900.0
2015-01-28 11:50:00,86.52,86.55,86.44,86.46,16000.0,64.5386,64.561,64.479,64.4939,16000.0
2015-01-28 11:55:00,86.46,86.47,86.33,86.34,17300.0,64.4939,64.5013,64.3969,64.4044,17300.0
2015-01-28 12:00:00,86.35,86.5,86.32,86.43,21200.0,64.4118,64.5237,64.3895,64.4715,21200.0
2015-01-28 12:05:00,86.43,86.44,86.31,86.41,13300.0,64.4715,64.479,64.382,64.4566,13300.0
2015-01-28 12:10:00,86.43,86.45,86.32,86.33,11400.0,64.4715,64.4864,64.3895,64.3969,11400.0
2015-01-28 12:15:00,86.34,86.53,86.31,86.52,9300.0,64.4044,64.5461,64.382,64.5386,9300.0
2015-01-28 12:20:00,86.53,86.53,86.42,86.43,10600.0,64.5461,64.5461,64.464,64.4715,10600.0
2015-01-28 12:25:00,86.45,86.46,86.3,86.34,12000.0,64.4864,64.4939,64.3745,64.4044,12000.0
2015-01-28 12:30:00,86.37,86.37,86.21,86.23,23900.0,64.4268,64.4268,64.3074,64.3223,23900.0
2015-01-28 12:35:00,86.24,86.32,86.23,86.26,13400.0,64.3298,64.3895,64.3223,64.3447,13400.0
2015-01-28 12:40:00,86.26,86.28,86.15,86.18,10200.0,64.3447,64.3596,64.2626,64.285,10200.0
2015-01-28 12:45:00,86.18,86.22,86.11,86.19,19000.0,64.285,64.3149,64.2328,64.2925,19000.0
2015-01-28 12:50:00,86.18,86.24,86.08,86.1,20500.0,64.285,64.3298,64.2104,64.2253,20500.0
2015-01-28 12:55:00,86.11,86.2,86.02,86.09,30200.0,64.2328,64.2999,64.1657,64.2179,30200.0
2015-01-28 13:00:00,86.09,86.13,85.99,86.03,72000.0,64.2179,64.2477,64.1433,64.1731,72000.0
2015-01-28 13:05:00,86.01,86.06,85.89,85.97,41000.0,64.1582,64.1955,64.0687,64.1284,41000.0
2015-01-28 13:10:00,85.97,86.0,85.89,85.89,18900.0,64.1284,64.1508,64.0687,64.0687,18900.0
2015-01-28 13:15:00,85.9,86.01,85.89,85.95,34300.0,64.0762,64.1582,64.0687,64.1135,34300.0
2015-01-28 13:20:00,85.96,86.03,85.94,86.01,53500.0,64.1209,64.1731,64.106,64.1582,53500.0
2015-01-28 13:25:00,86.01,86.08,86.0,86.02,37900.0,64.1582,64.2104,64.1508,64.1657,37900.0
2015-01-28 13:30:00,86.02,86.03,85.82,85.83,68900.0,64.1657,64.1731,64.0165,64.0239,68900.0
2015-01-28 13:35:00,85.83,86.0,85.78,85.97,32800.0,64.0239,64.1508,63.9866,64.1284,32800.0
2015-01-28 13:40:00,85.96,86.0,85.93,85.94,13000.0,64.1209,64.1508,64.0985,64.106,13000.0
2015-01-28 13:45:00,85.95,86.02,85.95,85.97,41700.0,64.1135,64.1657,64.1135,64.1284,41700.0
2015-01-28 13:50:00,85.97,86.05,85.96,86.04,32300.0,64.1284,64.1881,64.1209,64.1806,32300.0
2015-01-28 13:55:00,86.02,86.04,85.93,86.02,24900.0,64.1657,64.1806,64.0985,64.1657,24900.0
2015-01-28 14:00:00,86.05,86.34,86.04,86.16,27300.0,64.1881,64.4044,64.1806,64.2701,27300.0
2015-01-28 14:05:00,86.14,86.17,85.87,85.89,19800.0,64.2552,64.2776,64.0538,64.0687,19800.0
2015-01-28 14:10:00,85.89,85.89,85.66,85.82,19800.0,64.0687,64.0687,63.8971,64.0165,19800.0
2015-01-28 14:15:00,85.82,86.0,85.75,85.97,20800.0,64.0165,64.1508,63.9643,64.1284,20800.0
2015-01-28 14:20:00,85.98,86.04,85.91,85.99,15200.0,64.1358,64.1806,64.0836,64.1433,15200.0
2015-01-28 14:25:00,85.99,85.99,85.8,85.85,29700.0,64.1433,64.1433,64.0016,64.0389,29700.0
2015-01-28 14:30:00,85.85,85.93,85.75,85.88,37800.0,64.0389,64.0985,63.9643,64.0612,37800.0
2015-01-28 14:35:00,85.88,86.01,85.86,85.97,51700.0,64.0612,64.1582,64.0463,64.1284,51700.0
2015-01-28 14:40:00,85.96,86.03,85.88,85.94,14800.0,64.1209,64.1731,64.0612,64.106,14800.0
2015-01-28 14:45:00,85.93,86.04,85.91,85.91,10800.0,64.0985,64.1806,64.0836,64.0836,10800.0
2015-01-28 14:50:00,85.9,86.04,85.82,86.01,15500.0,64.0762,64.1806,64.0165,64.1582,15500.0
2015-01-28 14:55:00,86.02,86.05,85.85,85.87,44700.0,64.1657,64.1881,64.0389,64.0538,44700.0
2015-01-28 15:00:00,85.89,85.95,85.77,85.86,31500.0,64.0687,64.1135,63.9792,64.0463,31500.0
2015-01-28 15:05:00,85.87,85.93,85.72,85.78,22600.0,64.0538,64.0985,63.9419,63.9866,22600.0
2015-01-28 15:10:00,85.79,85.82,85.52,85.58,33100.0,63.9941,64.0165,63.7927,63.8375,33100.0
2015-01-28 15:15:00,85.55,85.6,85.38,85.44,43000.0,63.8151,63.8524,63.6883,63.733,43000.0
2015-01-28 15:20:00,85.45,85.71,85.43,85.68,56800.0,63.7405,63.9344,63.7256,63.9121,56800.0
2015-01-28 15:25:00,85.68,85.71,85.56,85.65,43600.0,63.9121,63.9344,63.8225,63.8897,43600.0
2015-01-28 15:30:00,85.66,85.76,85.53,85.57,83200.0,63.8971,63.9717,63.8002,63.83,83200.0
2015-01-28 15:35:00,85.57,85.57,85.28,85.29,49300.0,63.83,63.83,63.6137,63.6211,49300.0
2015-01-28 15:40:00,85.29,85.3,85.03,85.18,69100.0,63.6211,63.6286,63.4272,63.5391,69100.0
2015-01-28 15:45:00,85.18,85.34,85.13,85.32,101200.0,63.5391,63.6584,63.5018,63.6435,101200.0
2015-01-28 15:50:00,85.31,85.43,85.22,85.41,110200.0,63.6361,63.7256,63.5689,63.7107,110200.0
2015-01-28 15:55:00,85.41,85.54,85.38,85.43,162800.0,63.7107,63.8076,63.6883,63.7256,162800.0
2015-01-29 09:30:00,83.73,84.0,82.76,83.23,82400.0,62.4575,62.6589,61.7339,62.0845,82400.0
2015-01-29 09:35:00,83.23,84.31,83.22,84.19,69800.0,62.0845,62.8901,62.077,62.8006,69800.0
2015-01-29 09:40:00,84.19,84.66,84.09,84.55,64400.0,62.8006,63.1512,62.726,63.0691,64400.0
2015-01-29 09:45:00,84.53,84.55,84.0,84.23,79400.0,63.0542,63.0691,62.6589,62.8304,79400.0
2015-01-29 09:50:00,84.24,84.28,83.99,84.13,48200.0,62.8379,62.8677,62.6514,62.7558,48200.0
2015-01-29 09:55:00,84.09,84.4,84.0,84.38,40200.0,62.726,62.9573,62.6589,62.9423,40200.0
2015-01-29 10:00:00,84.36,84.75,84.34,84.69,77800.0,62.9274,63.2183,62.9125,63.1736,77800.0
2015-01-29 10:05:00,84.7,84.71,84.52,84.59,75700.0,63.181,63.1885,63.0468,63.099,75700.0
2015-01-29 10:10:00,84.63,85.35,84.61,85.22,38000.0,63.1288,63.6659,63.1139,63.5689,38000.0
2015-01-29 10:15:00,85.21,85.21,84.88,85.0,34300.0,63.5615,63.5615,63.3153,63.4048,34300.0
2015-01-29 10:20:00,84.99,85.0,84.77,84.82,22300.0,63.3974,63.4048,63.2333,63.2705,22300.0
2015-01-29 10:25:00,84.84,85.11,84.84,85.08,24600.0,63.2855,63.4869,63.2855,63.4645,24600.0
2015-01-29 10:30:00,85.09,85.21,84.87,84.89,30900.0,63.472,63.5615,63.3078,63.3228,30900.0
2015-01-29 10:35:00,84.89,84.91,84.61,84.64,26000.0,63.3228,63.3377,63.1139,63.1363,26000.0
2015-01-29 10:40:00,84.65,84.65,84.29,84.32,53000.0,63.1437,63.1437,62.8752,62.8976,53000.0
2015-01-29 10:45:00,84.32,84.32,84.17,84.31,21700.0,62.8976,62.8976,62.7857,62.8901,21700.0
2015-01-29 10:50:00,84.31,84.41,84.12,84.17,23100.0,62.8901,62.9647,62.7484,62.7857,23100.0
2015-01-29 10:55:00,84.19,84.45,84.17,84.45,15700.0,62.8006,62.9946,62.7857,62.9946,15700.0
2015-01-29 11:00:00,84.45,84.59,84.41,84.5,30100.0,62.9946,63.099,62.9647,63.0318,30100.0
2015-01-29 11:05:00,84.51,84.75,84.5,84.75,24100.0,63.0393,63.2183,63.0318,63.2183,24100.0
2015-01-29 11:10:00,84.75,84.86,84.6,84.82,32200.0,63.2183,63.3004,63.1064,63.2705,32200.0
2015-01-29 11:15:00,84.81,85.0,84.67,84.72,19500.0,63.2631,63.4048,63.1587,63.196,19500.0
2015-01-29 11:20:00,84.71,84.77,84.56,84.69,22300.0,63.1885,63.2333,63.0766,63.1736,22300.0
2015-01-29 11:25:00,84.7,84.76,84.5,84.75,18200.0,63.181,63.2258,63.0318,63.2183,18200.0
2015-01-29 11:30:00,84.77,84.77,84.55,84.61,30400.0,63.2333,63.2333,63.0691,63.1139,30400.0
2015-01-29 11:35:00,84.59,84.74,84.5,84.71,22100.0,63.099,63.2109,63.0318,63.1885,22100.0
2015-01-29 11:40:00,84.74,84.87,84.69,84.69,31800.0,63.2109,63.3078,63.1736,63.1736,31800.0
2015-01-29 11:45:00,84.66,84.66,84.55,84.59,13800.0,63.1512,63.1512,63.0691,63.099,13800.0
2015-01-29 11:50:00,84.56,84.86,84.56,84.78,12600.0,63.0766,63.3004,63.0766,63.2407,12600.0
2015-01-29 11:55:00,84.79,84.91,84.72,84.72,19700.0,63.2482,63.3377,63.196,63.196,19700.0
2015-01-29 12:00:00,84.74,84.81,84.65,84.69,28000.0,63.2109,63.2631,63.1437,63.1736,28000.0
2015-01-29 12:05:00,84.68,84.78,84.55,84.6,19000.0,63.1661,63.2407,63.0691,63.1064,19000.0
2015-01-29 12:10:00,84.59,84.62,84.46,84.57,16600.0,63.099,63.1214,63.002,63.0841,16600.0
2015-01-29 12:15:00,84.56,84.57,84.49,84.49,10300.0,63.0766,63.0841,63.0244,63.0244,10300.0
2015-01-29 12:20:00,84.49,84.5,84.32,84.46,18500.0,63.0244,63.0318,62.8976,63.002,18500.0
2015-01-29 12:25:00,84.46,84.47,84.32,84.36,24800.0,63.002,63.0095,62.8976,62.9274,24800.0
2015-01-29 12:30:00,84.35,84.35,84.12,84.13,29200.0,62.92,62.92,62.7484,62.7558,29200.0
2015-01-29 12:35:00,84.11,84.12,83.95,84.1,27700.0,62.7409,62.7484,62.6216,62.7335,27700.0
2015-01-29 12:40:00,84.1,84.25,83.87,83.87,21400.0,62.7335,62.8454,62.5619,62.5619,21400.0
2015-01-29 12:45:00,83.84,84.04,83.72,83.99,34800.0,62.5395,62.6887,62.45,62.6514,34800.0
2015-01-29 12:50:00,83.98,84.03,83.73,83.85,21800.0,62.644,62.6813,62.4575,62.547,21800.0
2015-01-29 12:55:00,83.85,84.01,83.83,84.01,9100.0,62.547,62.6663,62.5321,62.6663,9100.0
2015-01-29 13:00:00,84.03,84.05,83.9,83.93,26800.0,62.6813,62.6962,62.5843,62.6067,26800.0
2015-01-29 13:05:00,83.94,83.96,83.78,83.87,17400.0,62.6141,62.629,62.4948,62.5619,17400.0
2015-01-29 13:10:00,83.85,83.99,83.85,83.89,16600.0,62.547,62.6514,62.547,62.5768,16600.0
2015-01-29 13:15:00,83.92,84.08,83.92,84.01,17500.0,62.5992,62.7186,62.5992,62.6663,17500.0
2015-01-29 13:20:00,84.01,84.18,84.0,84.12,20200.0,62.6663,62.7931,62.6589,62.7484,20200.0
2015-01-29 13:25:00,84.16,84.17,83.95,84.07,18900.0,62.7782,62.7857,62.6216,62.7111,18900.0
2015-01-29 13:30:00,84.08,84.09,84.03,84.04,14800.0,62.7186,62.726,62.6813,62.6887,14800.0
2015-01-29 13:35:00,84.04,84.2,84.04,84.2,27200.0,62.6887,62.8081,62.6887,62.8081,27200.0
2015-01-29 13:40:00,84.22,84.23,84.1,84.12,19500.0,62.823,62.8304,62.7335,62.7484,19500.0
2015-01-29 13:45:00,84.13,84.27,84.12,84.27,22800.0,62.7558,62.8603,62.7484,62.8603,22800.0
2015-01-29 13:50:00,84.26,84.33,84.21,84.24,25300.0,62.8528,62.905,62.8155,62.8379,25300.0
2015-01-29 13:55:00,84.24,84.32,84.24,84.25,12600.0,62.8379,62.8976,62.8379,62.8454,12600.0
2015-01-29 14:00:00,84.25,84.26,84.15,84.17,23700.0,62.8454,62.8528,62.7708,62.7857,23700.0
2015-01-29 14:05:00,84.17,84.21,84.15,84.16,24500.0,62.7857,62.8155,62.7708,62.7782,24500.0
2015-01-29 14:10:00,84.16,84.21,84.14,84.17,27100.0,62.7782,62.8155,62.7633,62.7857,27100.0
2015-01-29 14:15:00,84.17,84.19,84.09,84.1,28100.0,62.7857,62.8006,62.726,62.7335,28100.0
2015-01-29 14:20:00,84.09,84.39,84.09,84.39,18500.0,62.726,62.9498,62.726,62.9498,18500.0
2015-01-29 14:25:00,84.4,84.45,84.38,84.45,18500.0,62.9573,62.9946,62.9423,62.9946,18500.0
2015-01-29 14:30:00,84.45,84.51,84.44,84.48,17100.0,62.9946,63.0393,62.9871,63.0169,17100.0
2015-01-29 14:35:00,84.49,84.49,84.4,84.46,18200.0,63.0244,63.0244,62.9573,63.002,18200.0
2015-01-29 14:40:00,84.45,84.46,84.33,84.39,13000.0,62.9946,63.002,62.905,62.9498,13000.0
2015-01-29 14:45:00,84.39,84.41,84.25,84.3,22700.0,62.9498,62.9647,62.8454,62.8827,22700.0
2015-01-29 14:50:00,84.31,84.31,84.23,84.31,16000.0,62.8901,62.8901,62.8304,62.8901,16000.0
2015-01-29 14:55:00,84.31,84.34,84.23,84.26,22600.0,62.8901,62.9125,62.8304,62.8528,22600.0
2015-01-29 15:00:00,84.26,84.26,84.09,84.09,35200.0,62.8528,62.8528,62.726,62.726,35200.0
2015-01-29 15:05:00,84.09,84.18,83.97,84.16,41800.0,62.726,62.7931,62.6365,62.7782,41800.0
2015-01-29 15:10:00,84.17,84.22,84.08,84.08,19700.0,62.7857,62.823,62.7186,62.7186,19700.0
2015-01-29 15:15:00,84.08,84.3,84.03,84.3,55600.0,62.7186,62.8827,62.6813,62.8827,55600.0
2015-01-29 15:20:00,84.31,84.46,84.3,84.44,35300.0,62.8901,63.002,62.8827,62.9871,35300.0
2015-01-29 15:25:00,84.45,84.46,84.32,84.43,41900.0,62.9946,63.002,62.8976,62.9796,41900.0
2015-01-29 15:30:00,84.45,84.55,84.45,84.53,41000.0,62.9946,63.0691,62.9946,63.0542,41000.0
2015-01-29 15:35:00,84.52,84.88,84.52,84.87,44300.0,63.0468,63.3153,63.0468,63.3078,44300.0
2015-01-29 15:40:00,84.88,84.9,84.72,84.73,55300.0,63.3153,63.3302,63.196,63.2034,55300.0
2015-01-29 15:45:00,84.73,84.79,84.65,84.76,65300.0,63.2034,63.2482,63.1437,63.2258,65300.0
2015-01-29 15:50:00,84.76,84.87,84.71,84.87,60900.0,63.2258,63.3078,63.1885,63.3078,60900.0
2015-01-29 15:55:00,84.87,84.89,84.76,84.85,91300.0,63.3078,63.3228,63.2258,63.2929,91300.0
2015-01-30 09:30:00,84.59,85.16,84.48,85.16,43200.0,63.099,63.5242,63.0169,63.5242,43200.0
2015-01-30 09:35:00,85.05,85.1,84.77,85.09,9100.0,63.4421,63.4794,63.2333,63.472,9100.0
2015-01-30 09:40:00,85.08,85.38,85.07,85.33,20200.0,63.4645,63.6883,63.457,63.651,20200.0
2015-01-30 09:45:00,85.41,85.53,85.33,85.46,24800.0,63.7107,63.8002,63.651,63.7479,24800.0
2015-01-30 09:50:00,85.45,85.48,85.25,85.29,15400.0,63.7405,63.7629,63.5913,63.6211,15400.0
2015-01-30 09:55:00,85.26,85.42,85.15,85.24,21200.0,63.5988,63.7181,63.5167,63.5838,21200.0
2015-01-30 10:00:00,85.29,85.49,85.26,85.37,26600.0,63.6211,63.7703,63.5988,63.6808,26600.0
2015-01-30 10:05:00,85.34,85.4,85.14,85.16,16500.0,63.6584,63.7032,63.5092,63.5242,16500.0
2015-01-30 10:10:00,85.15,85.19,85.07,85.17,26500.0,63.5167,63.5465,63.457,63.5316,26500.0
2015-01-30 10:15:00,85.18,85.41,85.13,85.21,48200.0,63.5391,63.7107,63.5018,63.5615,48200.0
2015-01-30 10:20:00,85.23,85.26,84.94,84.94,19200.0,63.5764,63.5988,63.3601,63.3601,19200.0
2015-01-30 10:25:00,84.89,84.93,84.72,84.73,17900.0,63.3228,63.3526,63.196,63.2034,17900.0
2015-01-30 10:30:00,84.72,84.72,84.38,84.4,44300.0,63.196,63.196,62.9423,62.9573,44300.0
2015-01-30 10:35:00,84.39,84.41,84.14,84.2,38000.0,62.9498,62.9647,62.7633,62.8081,38000.0
2015-01-30 10:40:00,84.2,84.41,84.14,84.36,18200.0,62.8081,62.9647,62.7633,62.9274,18200.0
2015-01-30 10:45:00,84.37,84.51,84.37,84.38,24700.0,62.9349,63.0393,62.9349,62.9423,24700.0
2015-01-30 10:50:00,84.37,84.37,83.98,84.01,25600.0,62.9349,62.9349,62.644,62.6663,25600.0
2015-01-30 10:55:00,83.98,84.08,83.95,84.08,19000.0,62.644,62.7186,62.6216,62.7186,19000.0
2015-01-30 11:00:00,84.07,84.24,84.04,84.22,26500.0,62.7111,62.8379,62.6887,62.823,26500.0
2015-01-30 11:05:00,84.21,84.26,84.06,84.1,17200.0,62.8155,62.8528,62.7036,62.7335,17200.0
2015-01-30 11:10:00,84.09,84.11,83.77,83.87,23100.0,62.726,62.7409,62.4873,62.5619,23100.0
2015-01-30 11:15:00,83.89,83.93,83.76,83.8,20100.0,62.5768,62.6067,62.4799,62.5097,20100.0
2015-01-30 11:20:00,83.8,83.8,83.69,83.72,21200.0,62.5097,62.5097,62.4276,62.45,21200.0
2015-01-30 11:25:00,83.71,83.96,83.71,83.94,29800.0,62.4426,62.629,62.4426,62.6141,29800.0
2015-01-30 11:30:00,83.95,84.28,83.95,84.15,37700.0,62.6216,62.8677,62.6216,62.7708,37700.0
2015-01-30 11:35:00,84.15,84.15,84.03,84.04,15900.0,62.7708,62.7708,62.6813,62.6887,15900.0
2015-01-30 11:40:00,84.03,84.04,83.8,83.86,22800.0,62.6813,62.6887,62.5097,62.5544,22800.0
2015-01-30 11:45:00,83.89,84.06,83.88,83.97,14300.0,62.5768,62.7036,62.5694,62.6365,14300.0
2015-01-30 11:50:00,83.98,84.03,83.87,83.91,11200.0,62.644,62.6813,62.5619,62.5917,11200.0
2015-01-30 11:55:00,83.89,84.09,83.87,84.08,28900.0,62.5768,62.726,62.5619,62.7186,28900.0
2015-01-30 12:00:00,84.08,84.41,84.07,84.33,36100.0,62.7186,62.9647,62.7111,62.905,36100.0
2015-01-30 12:05:00,84.33,84.33,84.21,84.25,19100.0,62.905,62.905,62.8155,62.8454,19100.0
2015-01-30 12:10:00,84.26,84.36,84.21,84.34,41300.0,62.8528,62.9274,62.8155,62.9125,41300.0
2015-01-30 12:15:00,84.34,84.72,84.34,84.68,22900.0,62.9125,63.196,62.9125,63.1661,22900.0
2015-01-30 12:20:00,84.7,84.71,84.57,84.61,19900.0,63.181,63.1885,63.0841,63.1139,19900.0
2015-01-30 12:25:00,84.63,84.78,84.62,84.7,18000.0,63.1288,63.2407,63.1214,63.181,18000.0
2015-01-30 12:30:00,84.69,84.69,84.48,84.5,11500.0,63.1736,63.1736,63.0169,63.0318,11500.0
2015-01-30 12:35:00,84.49,84.49,84.3,84.32,15800.0,63.0244,63.0244,62.8827,62.8976,15800.0
2015-01-30 12:40:00,84.34,84.36,84.31,84.32,12400.0,62.9125,62.9274,62.8901,62.8976,12400.0
2015-01-30 12:45:00,84.33,84.4,84.27,84.37,14400.0,62.905,62.9573,62.8603,62.9349,14400.0
2015-01-30 12:50:00,84.37,84.39,84.23,84.24,17000.0,62.9349,62.9498,62.8304,62.8379,17000.0
2015-01-30 12:55:00,84.24,84.25,84.05,84.06,17400.0,62.8379,62.8454,62.6962,62.7036,17400.0
2015-01-30 13:00:00,84.08,84.23,84.08,84.22,8500.0,62.7186,62.8304,62.7186,62.823,8500.0
2015-01-30 13:05:00,84.22,84.22,84.05,84.08,12400.0,62.823,62.823,62.6962,62.7186,12400.0
2015-01-30 13:10:00,84.08,84.09,83.95,83.95,25800.0,62.7186,62.726,62.6216,62.6216,25800.0
2015-01-30 13:15:00,83.94,84.01,83.88,83.95,15400.0,62.6141,62.6663,62.5694,62.6216,15400.0
2015-01-30 13:20:00,83.94,84.05,83.92,83.94,16300.0,62.6141,62.6962,62.5992,62.6141,16300.0
2015-01-30 13:25:00,83.92,84.14,83.91,84.12,17100.0,62.5992,62.7633,62.5917,62.7484,17100.0
2015-01-30 13:30:00,84.12,84.26,84.09,84.23,12400.0,62.7484,62.8528,62.726,62.8304,12400.0
2015-01-30 13:35:00,84.25,84.36,84.25,84.31,12600.0,62.8454,62.9274,62.8454,62.8901,12600.0
2015-01-30 13:40:00,84.3,84.38,84.21,84.38,15700.0,62.8827,62.9423,62.8155,62.9423,15700.0
2015-01-30 13:45:00,84.39,84.48,84.38,84.48,9900.0,62.9498,63.0169,62.9423,63.0169,9900.0
2015-01-30 13:50:00,84.46,84.46,84.22,84.26,28000.0,63.002,63.002,62.823,62.8528,28000.0
2015-01-30 13:55:00,84.26,84.33,84.15,84.22,46000.0,62.8528,62.905,62.7708,62.823,46000.0
2015-01-30 14:00:00,84.22,84.28,84.13,84.18,10600.0,62.823,62.8677,62.7558,62.7931,10600.0
2015-01-30 14:05:00,84.2,84.28,84.15,84.23,17700.0,62.8081,62.8677,62.7708,62.8304,17700.0
2015-01-30 14:10:00,84.23,84.23,84.04,84.06,12200.0,62.8304,62.8304,62.6887,62.7036,12200.0
2015-01-30 14:15:00,84.05,84.22,84.0,84.18,33700.0,62.6962,62.823,62.6589,62.7931,33700.0
2015-01-30 14:20:00,84.17,84.31,84.14,84.3,28800.0,62.7857,62.8901,62.7633,62.8827,28800.0
2015-01-30 14:25:00,84.3,84.41,84.28,84.36,21800.0,62.8827,62.9647,62.8677,62.9274,21800.0
2015-01-30 14:30:00,84.37,84.44,84.34,84.39,27500.0,62.9349,62.9871,62.9125,62.9498,27500.0
2015-01-30 14:35:00,84.38,84.39,84.26,84.32,22800.0,62.9423,62.9498,62.8528,62.8976,22800.0
2015-01-30 14:40:00,84.33,84.4,84.26,84.3,23500.0,62.905,62.9573,62.8528,62.8827,23500.0
2015-01-30 14:45:00,84.29,84.29,84.0,84.06,28100.0,62.8752,62.8752,62.6589,62.7036,28100.0
2015-01-30 14:50:00,84.04,84.04,83.91,83.95,22400.0,62.6887,62.6887,62.5917,62.6216,22400.0
2015-01-30 14:55:00,83.92,83.93,83.77,83.79,23000.0,62.5992,62.6067,62.4873,62.5022,23000.0
2015-01-30 15:00:00,83.79,84.08,83.79,83.89,60800.0,62.5022,62.7186,62.5022,62.5768,60800.0
2015-01-30 15:05:00,83.87,83.95,83.68,83.71,31300.0,62.5619,62.6216,62.4202,62.4426,31300.0
2015-01-30 15:10:00,83.71,83.87,83.7,83.83,21800.0,62.4426,62.5619,62.4351,62.5321,21800.0
2015-01-30 15:15:00,83.82,83.82,83.5,83.5,36100.0,62.5246,62.5246,62.2859,62.2859,36100.0
2015-01-30 15:20:00,83.49,83.71,83.33,83.69,47300.0,62.2784,62.4426,62.1591,62.4276,47300.0
2015-01-30 15:25:00,83.67,83.78,83.56,83.72,31300.0,62.4127,62.4948,62.3307,62.45,31300.0
2015-01-30 15:30:00,83.7,83.7,83.44,83.52,30800.0,62.4351,62.4351,62.2412,62.3008,30800.0
2015-01-30 15:35:00,83.51,83.65,83.46,83.52,48000.0,62.2934,62.3978,62.2561,62.3008,48000.0
2015-01-30 15:40:00,83.51,83.51,83.2,83.29,47800.0,62.2934,62.2934,62.0621,62.1293,47800.0
2015-01-30 15:45:00,83.31,83.51,83.23,83.29,81000.0,62.1442,62.2934,62.0845,62.1293,81000.0
2015-01-30 15:50:00,83.27,83.41,83.27,83.36,110200.0,62.1143,62.2188,62.1143,62.1815,110200.0
2015-01-30 15:55:00,83.39,83.4,83.06,83.22,199200.0,62.2039,62.2113,61.9577,62.077,199200.0
2015-02-02 09:30:00,81.37,81.92,81.32,81.92,167300.0,60.6971,61.1073,60.6598,61.1073,167300.0
2015-02-02 09:35:00,81.91,82.48,81.91,82.21,36700.0,61.0999,61.5251,61.0999,61.3236,36700.0
2015-02-02 09:40:00,82.24,82.24,81.83,81.98,51300.0,61.346,61.346,61.0402,61.1521,51300.0
2015-02-02 09:45:00,81.97,82.28,81.96,82.07,82800.0,61.1446,61.3759,61.1372,61.2192,82800.0
2015-02-02 09:50:00,82.13,82.15,81.8,82.11,33600.0,61.264,61.2789,61.0178,61.2491,33600.0
2015-02-02 09:55:00,82.12,82.25,82.01,82.02,29400.0,61.2565,61.3535,61.1745,61.1819,29400.0
2015-02-02 10:00:00,82.0,82.01,81.81,81.88,34800.0,61.167,61.1745,61.0253,61.0775,34800.0
2015-02-02 10:05:00,81.88,81.93,81.66,81.85,39600.0,61.0775,61.1148,60.9134,61.0551,39600.0
2015-02-02 10:10:00,81.85,81.87,81.58,81.69,59600.0,61.0551,61.07,60.8537,60.9358,59600.0
2015-02-02 10:15:00,81.65,81.84,81.61,81.81,67600.0,60.9059,61.0476,60.8761,61.0253,67600.0
2015-02-02 10:20:00,81.78,81.85,81.62,81.62,31700.0,61.0029,61.0551,60.8835,60.8835,31700.0
2015-02-02 10:25:00,81.62,81.82,81.56,81.56,35200.0,60.8835,61.0327,60.8388,60.8388,35200.0
2015-02-02 10:30:00,81.56,81.73,81.41,81.73,35900.0,60.8388,60.9656,60.7269,60.9656,35900.0
2015-02-02 10:35:00,81.75,81.82,81.69,81.78,38300.0,60.9805,61.0327,60.9358,61.0029,38300.0
2015-02-02 10:40:00,81.77,81.84,81.68,81.81,37400.0,60.9954,61.0476,60.9283,61.0253,37400.0
2015-02-02 10:45:00,81.81,81.82,81.62,81.8,44800.0,61.0253,61.0327,60.8835,61.0178,44800.0
2015-02-02 10:50:00,81.79,81.9,81.7,81.78,63700.0,61.0104,61.0924,60.9432,61.0029,63700.0
2015-02-02 10:55:00,81.8,81.86,81.68,81.68,34000.0,61.0178,61.0626,60.9283,60.9283,34000.0
2015-02-02 11:00:00,81.66,81.85,81.64,81.82,48800.0,60.9134,61.0551,60.8985,61.0327,48800.0
2015-02-02 11:05:00,81.84,81.93,81.79,81.91,64100.0,61.0476,61.1148,61.0104,61.0999,64100.0
2015-02-02 11:10:00,81.94,82.21,81.92,82.11,41500.0,61.1222,61.3236,61.1073,61.2491,41500.0
2015-02-02 11:15:00,82.15,82.17,81.9,81.91,26300.0,61.2789,61.2938,61.0924,61.0999,26300.0
2015-02-02 11:20:00,81.91,81.96,81.79,81.87,20900.0,61.0999,61.1372,61.0104,61.07,20900.0
2015-02-02 11:25:00,81.85,82.0,81.78,81.98,38000.0,61.0551,61.167,61.0029,61.1521,38000.0
2015-02-02 11:30:00,81.98,82.08,81.96,82.02,38700.0,61.1521,61.2267,61.1372,61.1819,38700.0
2015-02-02 11:35:00,82.03,82.16,82.02,82.1,39400.0,61.1894,61.2863,61.1819,61.2416,39400.0
2015-02-02 11:40:00,82.11,82.27,82.02,82.24,148000.0,61.2491,61.3684,61.1819,61.346,148000.0
2015-02-02 11:45:00,82.28,82.41,82.24,82.3,33700.0,61.3759,61.4728,61.346,61.3908,33700.0
2015-02-02 11:50:00,82.28,82.37,82.27,82.36,20100.0,61.3759,61.443,61.3684,61.4355,20100.0
2015-02-02 11:55:00,82.37,82.39,82.17,82.19,26900.0,61.443,61.4579,61.2938,61.3087,26900.0
2015-02-02 12:00:00,82.2,82.23,81.97,82.05,15700.0,61.3162,61.3386,61.1446,61.2043,15700.0
2015-02-02 12:05:00,82.06,82.07,82.01,82.06,15200.0,61.2118,61.2192,61.1745,61.2118,15200.0
2015-02-02 12:10:00,82.05,82.21,82.04,82.15,20700.0,61.2043,61.3236,61.1968,61.2789,20700.0
2015-02-02 12:15:00,82.16,82.22,82.14,82.14,16500.0,61.2863,61.3311,61.2714,61.2714,16500.0
2015-02-02 12:20:00,82.14,82.16,81.89,81.89,16100.0,61.2714,61.2863,61.0849,61.0849,16100.0
2015-02-02 12:25:00,81.9,82.04,81.89,82.02,15300.0,61.0924,61.1968,61.0849,61.1819,15300.0
2015-02-02 12:30:00,82.07,82.07,81.98,82.02,12900.0,61.2192,61.2192,61.1521,61.1819,12900.0
2015-02-02 12:35:00,82.03,82.2,82.03,82.2,11300.0,61.1894,61.3162,61.1894,61.3162,11300.0
2015-02-02 12:40:00,82.23,82.27,82.09,82.17,22200.0,61.3386,61.3684,61.2341,61.2938,22200.0
2015-02-02 12:45:00,82.17,82.22,81.94,81.94,15600.0,61.2938,61.3311,61.1222,61.1222,15600.0
2015-02-02 12:50:00,81.92,81.99,81.91,81.98,9600.0,61.1073,61.1595,61.0999,61.1521,9600.0
2015-02-02 12:55:00,81.96,82.0,81.82,81.83,16100.0,61.1372,61.167,61.0327,61.0402,16100.0
2015-02-02 13:00:00,81.84,81.85,81.78,81.83,21400.0,61.0476,61.0551,61.0029,61.0402,21400.0
2015-02-02 13:05:00,81.81,81.95,81.79,81.86,17900.0,61.0253,61.1297,61.0104,61.0626,17900.0
2015-02-02 13:10:00,81.87,81.96,81.79,81.79,17600.0,61.07,61.1372,61.0104,61.0104,17600.0
2015-02-02 13:15:00,81.79,81.82,81.65,81.75,19500.0,61.0104,61.0327,60.9059,60.9805,19500.0
2015-02-02 13:20:00,81.75,82.05,81.75,81.99,16300.0,60.9805,61.2043,60.9805,61.1595,16300.0
2015-02-02 13:25:00,81.98,81.99,81.86,81.9,10400.0,61.1521,61.1595,61.0626,61.0924,10400.0
2015-02-02 13:30:00,81.91,82.04,81.8,81.8,13700.0,61.0999,61.1968,61.0178,61.0178,13700.0
2015-02-02 13:35:00,81.79,81.82,81.65,81.65,28700.0,61.0104,61.0327,60.9059,60.9059,28700.0
2015-02-02 13:40:00,81.68,81.74,81.57,81.57,14800.0,60.9283,60.9731,60.8462,60.8462,14800.0
2015-02-02 13:45:00,81.59,81.76,81.57,81.69,18000.0,60.8612,60.988,60.8462,60.9358,18000.0
2015-02-02 13:50:00,81.7,81.77,81.66,81.68,17500.0,60.9432,60.9954,60.9134,60.9283,17500.0
2015-02-02 13:55:00,81.66,81.66,81.48,81.49,18000.0,60.9134,60.9134,60.7791,60.7866,18000.0
2015-02-02 14:00:00,81.49,81.73,81.45,81.68,12400.0,60.7866,60.9656,60.7567,60.9283,12400.0
2015-02-02 14:05:00,81.67,81.87,81.61,81.8,19700.0,60.9208,61.07,60.8761,61.0178,19700.0
2015-02-02 14:10:00,81.8,81.86,81.75,81.78,13800.0,61.0178,61.0626,60.9805,61.0029,13800.0
2015-02-02 14:15:00,81.8,81.93,81.78,81.87,15100.0,61.0178,61.1148,61.0029,61.07,15100.0
2015-02-02 14:20:00,81.89,82.07,81.88,82.04,13600.0,61.0849,61.2192,61.0775,61.1968,13600.0
2015-02-02 14:25:00,82.02,82.06,81.94,82.06,12700.0,61.1819,61.2118,61.1222,61.2118,12700.0
2015-02-02 14:30:00,82.08,82.14,81.88,81.95,26600.0,61.2267,61.2714,61.0775,61.1297,26600.0
2015-02-02 14:35:00,81.98,82.03,81.86,81.88,13600.0,61.1521,61.1894,61.0626,61.0775,13600.0
2015-02-02 14:40:00,81.87,81.93,81.83,81.87,16300.0,61.07,61.1148,61.0402,61.07,16300.0
2015-02-02 14:45:00,81.87,81.89,81.69,81.71,14100.0,61.07,61.0849,60.9358,60.9507,14100.0
2015-02-02 14:50:00,81.72,82.01,81.7,81.99,25100.0,60.9581,61.1745,60.9432,61.1595,25100.0
2015-02-02 14:55:00,81.97,81.97,81.75,81.88,25500.0,61.1446,61.1446,60.9805,61.0775,25500.0
2015-02-02 15:00:00,81.88,81.98,81.84,81.98,20900.0,61.0775,61.1521,61.0476,61.1521,20900.0
2015-02-02 15:05:00,81.97,82.07,81.88,82.06,19900.0,61.1446,61.2192,61.0775,61.2118,19900.0
2015-02-02 15:10:00,82.06,82.29,82.04,82.29,20000.0,61.2118,61.3833,61.1968,61.3833,20000.0
2015-02-02 15:15:00,82.29,82.31,82.09,82.11,32800.0,61.3833,61.3982,61.2341,61.2491,32800.0
2015-02-02 15:20:00,82.16,82.4,82.16,82.31,25000.0,61.2863,61.4654,61.2863,61.3982,25000.0
2015-02-02 15:25:00,82.3,82.33,82.18,82.26,20700.0,61.3908,61.4132,61.3013,61.3609,20700.0
2015-02-02 15:30:00,82.26,82.3,82.16,82.2,38800.0,61.3609,61.3908,61.2863,61.3162,38800.0
2015-02-02 15:35:00,82.23,82.64,82.18,82.63,43100.0,61.3386,61.6444,61.3013,61.6369,43100.0
2015-02-02 15:40:00,82.64,82.85,82.6,82.74,50800.0,61.6444,61.801,61.6146,61.719,50800.0
2015-02-02 15:45:00,82.74,82.89,82.73,82.82,76700.0,61.719,61.8309,61.7115,61.7787,76700.0
2015-02-02 15:50:00,82.83,82.91,82.78,82.83,60400.0,61.7861,61.8458,61.7488,61.7861,60400.0
2015-02-02 15:55:00,82.83,82.86,82.7,82.85,117300.0,61.7861,61.8085,61.6892,61.801,117300.0
2015-02-03 09:30:00,83.38,83.8,82.99,83.65,66500.0,62.1964,62.5097,61.9055,62.3978,66500.0
2015-02-03 09:35:00,83.64,83.72,83.29,83.32,11400.0,62.3903,62.45,62.1293,62.1516,11400.0
2015-02-03 09:40:00,83.32,83.32,82.88,83.27,11700.0,62.1516,62.1516,61.8234,62.1143,11700.0
2015-02-03 09:45:00,83.32,83.35,83.17,83.25,15300.0,62.1516,62.174,62.0397,62.0994,15300.0
2015-02-03 09:50:00,83.28,83.46,83.15,83.44,25000.0,62.1218,62.2561,62.0248,62.2412,25000.0
2015-02-03 09:55:00,83.46,83.58,83.3,83.35,14100.0,62.2561,62.3456,62.1367,62.174,14100.0
2015-02-03 10:00:00,83.37,83.38,83.22,83.25,37000.0,62.1889,62.1964,62.077,62.0994,37000.0
2015-02-03 10:05:00,83.3,83.49,83.25,83.32,22400.0,62.1367,62.2784,62.0994,62.1516,22400.0
2015-02-03 10:10:00,83.31,83.39,83.19,83.2,22500.0,62.1442,62.2039,62.0547,62.0621,22500.0
2015-02-03 10:15:00,83.2,83.42,83.2,83.25,15200.0,62.0621,62.2262,62.0621,62.0994,15200.0
2015-02-03 10:20:00,83.23,83.38,83.23,83.37,15800.0,62.0845,62.1964,62.0845,62.1889,15800.0
2015-02-03 10:25:00,83.39,83.51,83.39,83.45,26000.0,62.2039,62.2934,62.2039,62.2486,26000.0
2015-02-03 10:30:00,83.46,83.49,83.31,83.31,17700.0,62.2561,62.2784,62.1442,62.1442,17700.0
2015-02-03 10:35:00,83.27,83.42,83.21,83.37,20400.0,62.1143,62.2262,62.0696,62.1889,20400.0
2015-02-03 10:40:00,83.35,83.44,83.26,83.26,19100.0,62.174,62.2412,62.1069,62.1069,19100.0
2015-02-03 10:45:00,83.25,83.31,83.07,83.11,50200.0,62.0994,62.1442,61.9652,61.995,50200.0
2015-02-03 10:50:00,83.12,83.21,83.06,83.12,18000.0,62.0025,62.0696,61.9577,62.0025,18000.0
2015-02-03 10:55:00,83.1,83.12,82.9,82.95,17800.0,61.9875,62.0025,61.8383,61.8756,17800.0
2015-02-03 11:00:00,83.0,83.15,82.95,83.15,18300.0,61.9129,62.0248,61.8756,62.0248,18300.0
2015-02-03 11:05:00,83.11,83.26,83.1,83.23,20700.0,61.995,62.1069,61.9875,62.0845,20700.0
2015-02-03 11:10:00,83.22,83.32,83.17,83.27,18400.0,62.077,62.1516,62.0397,62.1143,18400.0
2015-02-03 11:15:00,83.28,83.38,83.25,83.32,17500.0,62.1218,62.1964,62.0994,62.1516,17500.0
2015-02-03 11:20:00,83.32,83.36,83.19,83.2,17000.0,62.1516,62.1815,62.0547,62.0621,17000.0
2015-02-03 11:25:00,83.21,83.3,83.15,83.19,18100.0,62.0696,62.1367,62.0248,62.0547,18100.0
2015-02-03 11:30:00,83.18,83.18,83.09,83.13,42700.0,62.0472,62.0472,61.9801,62.0099,42700.0
2015-02-03 11:35:00,83.11,83.32,83.11,83.28,19200.0,61.995,62.1516,61.995,62.1218,19200.0
2015-02-03 11:40:00,83.28,83.3,83.2,83.3,24500.0,62.1218,62.1367,62.0621,62.1367,24500.0
2015-02-03 11:45:00,83.32,83.32,83.21,83.23,24300.0,62.1516,62.1516,62.0696,62.0845,24300.0
2015-02-03 11:50:00,83.23,83.23,83.0,83.02,19100.0,62.0845,62.0845,61.9129,61.9279,19100.0
2015-02-03 11:55:00,83.02,83.03,82.89,82.89,27500.0,61.9279,61.9353,61.8309,61.8309,27500.0
2015-02-03 12:00:00,82.9,82.95,82.87,82.92,13000.0,61.8383,61.8756,61.816,61.8533,13000.0
2015-02-03 12:05:00,82.97,83.02,82.95,82.97,12500.0,61.8906,61.9279,61.8756,61.8906,12500.0
2015-02-03 12:10:00,82.96,83.03,82.96,83.02,39000.0,61.8831,61.9353,61.8831,61.9279,39000.0
2015-02-03 12:15:00,82.99,83.01,82.93,82.96,12500.0,61.9055,61.9204,61.8607,61.8831,12500.0
2015-02-03 12:20:00,82.98,83.0,82.93,82.99,17400.0,61.898,61.9129,61.8607,61.9055,17400.0
2015-02-03 12:25:00,82.98,83.0,82.96,82.96,7500.0,61.898,61.9129,61.8831,61.8831,7500.0
2015-02-03 12:30:00,82.97,82.98,82.8,82.81,9800.0,61.8906,61.898,61.7638,61.7712,9800.0
2015-02-03 12:35:00,82.79,82.9,82.76,82.81,9700.0,61.7563,61.8383,61.7339,61.7712,9700.0
2015-02-03 12:40:00,82.81,82.93,82.8,82.92,9900.0,61.7712,61.8607,61.7638,61.8533,9900.0
2015-02-03 12:45:00,82.94,82.96,82.87,82.9,5800.0,61.8682,61.8831,61.816,61.8383,5800.0
2015-02-03 12:50:00,82.9,82.95,82.78,82.81,9400.0,61.8383,61.8756,61.7488,61.7712,9400.0
2015-02-03 12:55:00,82.83,82.9,82.79,82.84,6200.0,61.7861,61.8383,61.7563,61.7936,6200.0
2015-02-03 13:00:00,82.85,82.92,82.77,82.79,12800.0,61.801,61.8533,61.7414,61.7563,12800.0
2015-02-03 13:05:00,82.8,82.93,82.8,82.9,11300.0,61.7638,61.8607,61.7638,61.8383,11300.0
2015-02-03 13:10:00,82.88,83.01,82.82,82.98,16400.0,61.8234,61.9204,61.7787,61.898,16400.0
2015-02-03 13:15:00,82.96,83.0,82.89,82.99,9000.0,61.8831,61.9129,61.8309,61.9055,9000.0
2015-02-03 13:20:00,83.0,83.15,82.99,83.14,19500.0,61.9129,62.0248,61.9055,62.0174,19500.0
2015-02-03 13:25:00,83.14,83.17,83.1,83.13,14500.0,62.0174,62.0397,61.9875,62.0099,14500.0
2015-02-03 13:30:00,83.15,83.33,83.15,83.28,13700.0,62.0248,62.1591,62.0248,62.1218,13700.0
2015-02-03 13:35:00,83.28,83.3,83.14,83.14,4300.0,62.1218,62.1367,62.0174,62.0174,4300.0
2015-02-03 13:40:00,83.13,83.18,83.09,83.1,5700.0,62.0099,62.0472,61.9801,61.9875,5700.0
2015-02-03 13:45:00,83.1,83.14,83.07,83.07,8500.0,61.9875,62.0174,61.9652,61.9652,8500.0
2015-02-03 13:50:00,83.09,83.23,83.05,83.17,27200.0,61.9801,62.0845,61.9502,62.0397,27200.0
2015-02-03 13:55:00,83.19,83.27,83.17,83.25,13900.0,62.0547,62.1143,62.0397,62.0994,13900.0
2015-02-03 14:00:00,83.29,83.34,83.21,83.21,10300.0,62.1293,62.1666,62.0696,62.0696,10300.0
2015-02-03 14:05:00,83.22,83.25,83.16,83.16,11100.0,62.077,62.0994,62.0323,62.0323,11100.0
2015-02-03 14:10:00,83.17,83.18,83.08,83.11,22500.0,62.0397,62.0472,61.9726,61.995,22500.0
2015-02-03 14:15:00,83.11,83.26,83.1,83.26,10300.0,61.995,62.1069,61.9875,62.1069,10300.0
2015-02-03 14:20:00,83.25,83.3,83.13,83.14,15700.0,62.0994,62.1367,62.0099,62.0174,15700.0
2015-02-03 14:25:00,83.13,83.13,83.01,83.05,27600.0,62.0099,62.0099,61.9204,61.9502,27600.0
2015-02-03 14:30:00,83.06,83.11,82.99,83.1,18100.0,61.9577,61.995,61.9055,61.9875,18100.0
2015-02-03 14:35:00,83.12,83.19,83.05,83.1,36100.0,62.0025,62.0547,61.9502,61.9875,36100.0
2015-02-03 14:40:00,83.11,83.19,83.09,83.18,17500.0,61.995,62.0547,61.9801,62.0472,17500.0
2015-02-03 14:45:00,83.17,83.26,83.16,83.26,14600.0,62.0397,62.1069,62.0323,62.1069,14600.0
2015-02-03 14:50:00,83.26,83.26,83.17,83.19,13400.0,62.1069,62.1069,62.0397,62.0547,13400.0
2015-02-03 14:55:00,83.19,83.3,83.17,83.3,15300.0,62.0547,62.1367,62.0397,62.1367,15300.0
2015-02-03 15:00:00,83.3,83.42,83.3,83.39,15600.0,62.1367,62.2262,62.1367,62.2039,15600.0
2015-02-03 15:05:00,83.4,83.48,83.34,83.4,34800.0,62.2113,62.271,62.1666,62.2113,34800.0
2015-02-03 15:10:00,83.4,83.4,83.27,83.38,18400.0,62.2113,62.2113,62.1143,62.1964,18400.0
2015-02-03 15:15:00,83.39,83.4,83.31,83.31,22000.0,62.2039,62.2113,62.1442,62.1442,22000.0
2015-02-03 15:20:00,83.31,83.4,83.31,83.37,52900.0,62.1442,62.2113,62.1442,62.1889,52900.0
2015-02-03 15:25:00,83.37,83.38,83.28,83.35,33300.0,62.1889,62.1964,62.1218,62.174,33300.0
2015-02-03 15:30:00,83.37,83.42,83.27,83.27,32900.0,62.1889,62.2262,62.1143,62.1143,32900.0
2015-02-03 15:35:00,83.28,83.39,83.28,83.39,36200.0,62.1218,62.2039,62.1218,62.2039,36200.0
2015-02-03 15:40:00,83.4,83.49,83.34,83.39,57200.0,62.2113,62.2784,62.1666,62.2039,57200.0
2015-02-03 15:45:00,83.39,83.44,83.26,83.28,64100.0,62.2039,62.2412,62.1069,62.1218,64100.0
2015-02-03 15:50:00,83.29,83.38,83.28,83.33,81900.0,62.1293,62.1964,62.1218,62.1591,81900.0
2015-02-03 15:55:00,83.33,83.47,83.32,83.42,111000.0,62.1591,62.2635,62.1516,62.2262,111000.0
2015-02-04 09:30:00,83.1,83.84,83.1,83.76,63400.0,61.9875,62.5395,61.9875,62.4799,63400.0
2015-02-04 09:35:00,83.77,83.84,83.3,83.43,29800.0,62.4873,62.5395,62.1367,62.2337,29800.0
2015-02-04 09:40:00,83.45,83.54,83.38,83.47,16900.0,62.2486,62.3157,62.1964,62.2635,16900.0
2015-02-04 09:45:00,83.5,83.93,83.49,83.86,25600.0,62.2859,62.6067,62.2784,62.5544,25600.0
2015-02-04 09:50:00,83.87,84.06,83.87,83.98,25600.0,62.5619,62.7036,62.5619,62.644,25600.0
2015-02-04 09:55:00,84.04,84.15,83.77,83.77,57200.0,62.6887,62.7708,62.4873,62.4873,57200.0
2015-02-04 10:00:00,83.77,84.23,83.76,84.11,38700.0,62.4873,62.8304,62.4799,62.7409,38700.0
2015-02-04 10:05:00,84.09,84.18,83.98,84.12,14300.0,62.726,62.7931,62.644,62.7484,14300.0
2015-02-04 10:10:00,84.14,84.17,83.95,83.97,22600.0,62.7633,62.7857,62.6216,62.6365,22600.0
2015-02-04 10:15:00,84.0,84.19,83.97,84.19,15500.0,62.6589,62.8006,62.6365,62.8006,15500.0
2015-02-04 10:20:00,84.17,84.2,83.98,84.04,18800.0,62.7857,62.8081,62.644,62.6887,18800.0
2015-02-04 10:25:00,84.07,84.48,84.05,84.38,54200.0,62.7111,63.0169,62.6962,62.9423,54200.0
2015-02-04 10:30:00,84.38,84.6,84.16,84.2,45500.0,62.9423,63.1064,62.7782,62.8081,45500.0
2015-02-04 10:35:00,84.2,84.36,84.13,84.36,19100.0,62.8081,62.9274,62.7558,62.9274,19100.0
2015-02-04 10:40:00,84.35,84.52,84.35,84.5,22800.0,62.92,63.0468,62.92,63.0318,22800.0
2015-02-04 10:45:00,84.49,84.52,84.36,84.5,33600.0,63.0244,63.0468,62.9274,63.0318,33600.0
2015-02-04 10:50:00,84.52,84.59,84.51,84.59,20300.0,63.0468,63.099,63.0393,63.099,20300.0
2015-02-04 10:55:00,84.58,84.63,84.51,84.55,18500.0,63.0915,63.1288,63.0393,63.0691,18500.0
2015-02-04 11:00:00,84.54,84.67,84.53,84.66,24300.0,63.0617,63.1587,63.0542,63.1512,24300.0
2015-02-04 11:05:00,84.64,84.9,84.63,84.89,26000.0,63.1363,63.3302,63.1288,63.3228,26000.0
2015-02-04 11:10:00,84.88,84.88,84.66,84.67,18600.0,63.3153,63.3153,63.1512,63.1587,18600.0
2015-02-04 11:15:00,84.66,84.74,84.65,84.69,20900.0,63.1512,63.2109,63.1437,63.1736,20900.0
2015-02-04 11:20:00,84.69,84.73,84.64,84.73,8500.0,63.1736,63.2034,63.1363,63.2034,8500.0
2015-02-04 11:25:00,84.73,84.79,84.69,84.76,18900.0,63.2034,63.2482,63.1736,63.2258,18900.0
2015-02-04 11:30:00,84.78,84.94,84.78,84.93,17400.0,63.2407,63.3601,63.2407,63.3526,17400.0
2015-02-04 11:35:00,84.96,85.0,84.84,84.85,14500.0,63.375,63.4048,63.2855,63.2929,14500.0
2015-02-04 11:40:00,84.83,84.85,84.75,84.77,11500.0,63.278,63.2929,63.2183,63.2333,11500.0
2015-02-04 11:45:00,84.76,84.9,84.71,84.82,18000.0,63.2258,63.3302,63.1885,63.2705,18000.0
2015-02-04 11:50:00,84.81,84.81,84.73,84.74,8500.0,63.2631,63.2631,63.2034,63.2109,8500.0
2015-02-04 11:55:00,84.74,84.9,84.73,84.88,13200.0,63.2109,63.3302,63.2034,63.3153,13200.0
2015-02-04 12:00:00,84.87,84.88,84.76,84.79,13700.0,63.3078,63.3153,63.2258,63.2482,13700.0
2015-02-04 12:05:00,84.8,84.91,84.79,84.89,15100.0,63.2556,63.3377,63.2482,63.3228,15100.0
2015-02-04 12:10:00,84.89,84.93,84.81,84.88,26400.0,63.3228,63.3526,63.2631,63.3153,26400.0
2015-02-04 12:15:00,84.89,84.9,84.79,84.81,13500.0,63.3228,63.3302,63.2482,63.2631,13500.0
2015-02-04 12:20:00,84.81,84.88,84.8,84.87,7500.0,63.2631,63.3153,63.2556,63.3078,7500.0
2015-02-04 12:25:00,84.86,84.86,84.6,84.61,31200.0,63.3004,63.3004,63.1064,63.1139,31200.0
2015-02-04 12:30:00,84.61,84.7,84.6,84.69,17800.0,63.1139,63.181,63.1064,63.1736,17800.0
2015-02-04 12:35:00,84.68,84.68,84.48,84.48,19300.0,63.1661,63.1661,63.0169,63.0169,19300.0
2015-02-04 12:40:00,84.48,84.56,84.48,84.49,9900.0,63.0169,63.0766,63.0169,63.0244,9900.0
2015-02-04 12:45:00,84.53,84.56,84.51,84.54,9800.0,63.0542,63.0766,63.0393,63.0617,9800.0
2015-02-04 12:50:00,84.54,84.58,84.42,84.45,26000.0,63.0617,63.0915,62.9722,62.9946,26000.0
2015-02-04 12:55:00,84.45,84.53,84.45,84.5,17700.0,62.9946,63.0542,62.9946,63.0318,17700.0
2015-02-04 13:00:00,84.5,84.52,84.34,84.34,16700.0,63.0318,63.0468,62.9125,62.9125,16700.0
2015-02-04 13:05:00,84.33,84.46,84.3,84.45,12400.0,62.905,63.002,62.8827,62.9946,12400.0
2015-02-04 13:10:00,84.48,84.5,84.43,84.43,4700.0,63.0169,63.0318,62.9796,62.9796,4700.0
2015-02-04 13:15:00,84.45,84.49,84.42,84.42,9000.0,62.9946,63.0244,62.9722,62.9722,9000.0
2015-02-04 13:20:00,84.41,84.49,84.37,84.47,8600.0,62.9647,63.0244,62.9349,63.0095,8600.0
2015-02-04 13:25:00,84.49,84.56,84.49,84.56,13600.0,63.0244,63.0766,63.0244,63.0766,13600.0
2015-02-04 13:30:00,84.54,84.6,84.53,84.58,8800.0,63.0617,63.1064,63.0542,63.0915,8800.0
2015-02-04 13:35:00,84.6,84.6,84.53,84.54,6500.0,63.1064,63.1064,63.0542,63.0617,6500.0
2015-02-04 13:40:00,84.55,84.58,84.49,84.53,9300.0,63.0691,63.0915,63.0244,63.0542,9300.0
2015-02-04 13:45:00,84.54,84.58,84.49,84.49,9800.0,63.0617,63.0915,63.0244,63.0244,9800.0
2015-02-04 13:50:00,84.49,84.5,84.42,84.47,10600.0,63.0244,63.0318,62.9722,63.0095,10600.0
2015-02-04 13:55:00,84.46,84.53,84.38,84.53,17100.0,63.002,63.0542,62.9423,63.0542,17100.0
2015-02-04 14:00:00,84.52,84.62,84.52,84.61,17000.0,63.0468,63.1214,63.0468,63.1139,17000.0
2015-02-04 14:05:00,84.59,84.59,84.51,84.55,20400.0,63.099,63.099,63.0393,63.0691,20400.0
2015-02-04 14:10:00,84.55,84.58,84.5,84.51,14500.0,63.0691,63.0915,63.0318,63.0393,14500.0
2015-02-04 14:15:00,84.51,84.59,84.45,84.46,11300.0,63.0393,63.099,62.9946,63.002,11300.0
2015-02-04 14:20:00,84.46,84.56,84.46,84.49,11200.0,63.002,63.0766,63.002,63.0244,11200.0
2015-02-04 14:25:00,84.48,84.57,84.47,84.57,21500.0,63.0169,63.0841,63.0095,63.0841,21500.0
2015-02-04 14:30:00,84.57,84.59,84.43,84.46,13300.0,63.0841,63.099,62.9796,63.002,13300.0
2015-02-04 14:35:00,84.47,84.53,84.46,84.51,20100.0,63.0095,63.0542,63.002,63.0393,20100.0
2015-02-04 14:40:00,84.5,84.53,84.45,84.47,12600.0,63.0318,63.0542,62.9946,63.0095,12600.0
2015-02-04 14:45:00,84.47,84.59,84.47,84.53,27800.0,63.0095,63.099,63.0095,63.0542,27800.0
2015-02-04 14:50:00,84.52,84.54,84.47,84.49,99800.0,63.0468,63.0617,63.0095,63.0244,99800.0
2015-02-04 14:55:00,84.48,84.51,84.37,84.38,28300.0,63.0169,63.0393,62.9349,62.9423,28300.0
2015-02-04 15:00:00,84.41,84.43,84.35,84.42,9500.0,62.9647,62.9796,62.92,62.9722,9500.0
2015-02-04 15:05:00,84.44,84.46,84.38,84.39,18000.0,62.9871,63.002,62.9423,62.9498,18000.0
2015-02-04 15:10:00,84.4,84.45,84.38,84.44,9400.0,62.9573,62.9946,62.9423,62.9871,9400.0
2015-02-04 15:15:00,84.45,84.49,84.42,84.46,40300.0,62.9946,63.0244,62.9722,63.002,40300.0
2015-02-04 15:20:00,84.45,84.49,84.43,84.49,20300.0,62.9946,63.0244,62.9796,63.0244,20300.0
2015-02-04 15:25:00,84.5,84.52,84.43,84.5,37800.0,63.0318,63.0468,62.9796,63.0318,37800.0
2015-02-04 15:30:00,84.5,84.51,84.43,84.49,49900.0,63.0318,63.0393,62.9796,63.0244,49900.0
2015-02-04 15:35:00,84.49,84.49,84.2,84.2,68000.0,63.0244,63.0244,62.8081,62.8081,68000.0
2015-02-04 15:40:00,84.2,84.23,83.97,84.0,58500.0,62.8081,62.8304,62.6365,62.6589,58500.0
2015-02-04 15:45:00,83.95,83.98,83.68,83.83,115000.0,62.6216,62.644,62.4202,62.5321,115000.0
2015-02-04 15:50:00,83.83,83.84,83.66,83.74,152200.0,62.5321,62.5395,62.4053,62.4649,152200.0
2015-02-04 15:55:00,83.73,83.89,83.73,83.87,139800.0,62.4575,62.5768,62.4575,62.5619,139800.0
2015-02-05 09:30:00,84.23,84.89,84.06,84.88,25900.0,62.8304,63.3228,62.7036,63.3153,25900.0
2015-02-05 09:35:00,84.88,84.92,84.61,84.73,19200.0,63.3153,63.3451,63.1139,63.2034,19200.0
2015-02-05 09:40:00,84.71,84.87,84.61,84.61,44900.0,63.1885,63.3078,63.1139,63.1139,44900.0
2015-02-05 09:45:00,84.62,84.72,84.41,84.45,56600.0,63.1214,63.196,62.9647,62.9946,56600.0
2015-02-05 09:50:00,84.46,84.7,84.4,84.48,38100.0,63.002,63.181,62.9573,63.0169,38100.0
2015-02-05 09:55:00,84.5,84.5,84.27,84.38,20600.0,63.0318,63.0318,62.8603,62.9423,20600.0
2015-02-05 10:00:00,84.44,84.55,84.44,84.46,23100.0,62.9871,63.0691,62.9871,63.002,23100.0
2015-02-05 10:05:00,84.47,84.51,84.47,84.47,29600.0,63.0095,63.0393,63.0095,63.0095,29600.0
2015-02-05 10:10:00,84.46,84.5,84.3,84.32,31500.0,63.002,63.0318,62.8827,62.8976,31500.0
2015-02-05 10:15:00,84.32,84.56,84.32,84.47,19400.0,62.8976,63.0766,62.8976,63.0095,19400.0
2015-02-05 10:20:00,84.5,84.5,84.33,84.4,30000.0,63.0318,63.0318,62.905,62.9573,30000.0
2015-02-05 10:25:00,84.42,84.43,84.37,84.39,23200.0,62.9722,62.9796,62.9349,62.9498,23200.0
2015-02-05 10:30:00,84.38,84.41,84.31,84.38,38200.0,62.9423,62.9647,62.8901,62.9423,38200.0
2015-02-05 10:35:00,84.4,84.41,84.36,84.39,31800.0,62.9573,62.9647,62.9274,62.9498,31800.0
2015-02-05 10:40:00,84.39,84.43,84.35,84.4,30100.0,62.9498,62.9796,62.92,62.9573,30100.0
2015-02-05 10:45:00,84.45,84.62,84.45,84.54,22700.0,62.9946,63.1214,62.9946,63.0617,22700.0
2015-02-05 10:50:00,84.54,84.58,84.49,84.55,28800.0,63.0617,63.0915,63.0244,63.0691,28800.0
2015-02-05 10:55:00,84.55,84.55,84.4,84.41,22700.0,63.0691,63.0691,62.9573,62.9647,22700.0
2015-02-05 11:00:00,84.41,84.43,84.35,84.4,22800.0,62.9647,62.9796,62.92,62.9573,22800.0
2015-02-05 11:05:00,84.4,84.41,84.28,84.32,23100.0,62.9573,62.9647,62.8677,62.8976,23100.0
2015-02-05 11:10:00,84.31,84.44,84.31,84.38,10600.0,62.8901,62.9871,62.8901,62.9423,10600.0
2015-02-05 11:15:00,84.39,84.41,84.3,84.3,18900.0,62.9498,62.9647,62.8827,62.8827,18900.0
2015-02-05 11:20:00,84.32,84.34,84.24,84.26,21800.0,62.8976,62.9125,62.8379,62.8528,21800.0
2015-02-05 11:25:00,84.25,84.35,84.25,84.33,14500.0,62.8454,62.92,62.8454,62.905,14500.0
2015-02-05 11:30:00,84.33,84.35,84.24,84.24,20500.0,62.905,62.92,62.8379,62.8379,20500.0
2015-02-05 11:35:00,84.23,84.32,84.23,84.3,17800.0,62.8304,62.8976,62.8304,62.8827,17800.0
2015-02-05 11:40:00,84.3,84.35,84.23,84.32,18700.0,62.8827,62.92,62.8304,62.8976,18700.0
2015-02-05 11:45:00,84.31,84.46,84.3,84.41,12600.0,62.8901,63.002,62.8827,62.9647,12600.0
2015-02-05 11:50:00,84.41,84.45,84.4,84.43,7900.0,62.9647,62.9946,62.9573,62.9796,7900.0
2015-02-05 11:55:00,84.42,84.46,84.37,84.4,12400.0,62.9722,63.002,62.9349,62.9573,12400.0
2015-02-05 12:00:00,84.4,84.4,84.25,84.3,16800.0,62.9573,62.9573,62.8454,62.8827,16800.0
2015-02-05 12:05:00,84.3,84.34,84.26,84.3,18200.0,62.8827,62.9125,62.8528,62.8827,18200.0
2015-02-05 12:10:00,84.31,84.32,84.17,84.17,13400.0,62.8901,62.8976,62.7857,62.7857,13400.0
2015-02-05 12:15:00,84.17,84.22,84.14,84.18,10400.0,62.7857,62.823,62.7633,62.7931,10400.0
2015-02-05 12:20:00,84.2,84.32,84.2,84.28,5300.0,62.8081,62.8976,62.8081,62.8677,5300.0
2015-02-05 12:25:00,84.29,84.32,84.26,84.27,6100.0,62.8752,62.8976,62.8528,62.8603,6100.0
2015-02-05 12:30:00,84.28,84.39,84.28,84.37,5900.0,62.8677,62.9498,62.8677,62.9349,5900.0
2015-02-05 12:35:00,84.35,84.37,84.26,84.27,18000.0,62.92,62.9349,62.8528,62.8603,18000.0
2015-02-05 12:40:00,84.27,84.27,84.18,84.18,22900.0,62.8603,62.8603,62.7931,62.7931,22900.0
2015-02-05 12:45:00,84.18,84.23,84.08,84.08,14200.0,62.7931,62.8304,62.7186,62.7186,14200.0
2015-02-05 12:50:00,84.09,84.13,83.98,83.99,16800.0,62.726,62.7558,62.644,62.6514,16800.0
2015-02-05 12:55:00,83.99,84.02,83.89,83.94,22600.0,62.6514,62.6738,62.5768,62.6141,22600.0
2015-02-05 13:00:00,83.95,84.07,83.95,84.05,9600.0,62.6216,62.7111,62.6216,62.6962,9600.0
2015-02-05 13:05:00,84.04,84.14,84.03,84.14,12300.0,62.6887,62.7633,62.6813,62.7633,12300.0
2015-02-05 13:10:00,84.15,84.22,84.15,84.2,9800.0,62.7708,62.823,62.7708,62.8081,9800.0
2015-02-05 13:15:00,84.2,84.25,84.18,84.2,17500.0,62.8081,62.8454,62.7931,62.8081,17500.0
2015-02-05 13:20:00,84.22,84.29,84.17,84.25,37100.0,62.823,62.8752,62.7857,62.8454,37100.0
2015-02-05 13:25:00,84.24,84.28,84.21,84.23,5800.0,62.8379,62.8677,62.8155,62.8304,5800.0
2015-02-05 13:30:00,84.24,84.36,84.21,84.34,10000.0,62.8379,62.9274,62.8155,62.9125,10000.0
2015-02-05 13:35:00,84.35,84.4,84.35,84.37,8500.0,62.92,62.9573,62.92,62.9349,8500.0
2015-02-05 13:40:00,84.4,84.4,84.35,84.36,17500.0,62.9573,62.9573,62.92,62.9274,17500.0
2015-02-05 13:45:00,84.36,84.38,84.31,84.34,13700.0,62.9274,62.9423,62.8901,62.9125,13700.0
2015-02-05 13:50:00,84.34,84.35,84.27,84.27,8000.0,62.9125,62.92,62.8603,62.8603,8000.0
2015-02-05 13:55:00,84.28,84.31,84.2,84.28,39200.0,62.8677,62.8901,62.8081,62.8677,39200.0
2015-02-05 14:00:00,84.29,84.4,84.29,84.39,18300.0,62.8752,62.9573,62.8752,62.9498,18300.0
2015-02-05 14:05:00,84.39,84.4,84.31,84.33,12900.0,62.9498,62.9573,62.8901,62.905,12900.0
2015-02-05 14:10:00,84.34,84.41,84.34,84.38,61500.0,62.9125,62.9647,62.9125,62.9423,61500.0
2015-02-05 14:15:00,84.4,84.41,84.34,84.4,13200.0,62.9573,62.9647,62.9125,62.9573,13200.0
2015-02-05 14:20:00,84.4,84.4,84.38,84.4,11000.0,62.9573,62.9573,62.9423,62.9573,11000.0
2015-02-05 14:25:00,84.41,84.43,84.32,84.39,35600.0,62.9647,62.9796,62.8976,62.9498,35600.0
2015-02-05 14:30:00,84.41,84.47,84.4,84.44,21700.0,62.9647,63.0095,62.9573,62.9871,21700.0
2015-02-05 14:35:00,84.44,84.53,84.43,84.52,28300.0,62.9871,63.0542,62.9796,63.0468,28300.0
2015-02-05 14:40:00,84.51,84.53,84.47,84.49,12900.0,63.0393,63.0542,63.0095,63.0244,12900.0
2015-02-05 14:45:00,84.48,84.53,84.44,84.51,15300.0,63.0169,63.0542,62.9871,63.0393,15300.0
2015-02-05 14:50:00,84.52,84.55,84.43,84.46,35500.0,63.0468,63.0691,62.9796,63.002,35500.0
2015-02-05 14:55:00,84.45,84.53,84.39,84.52,12200.0,62.9946,63.0542,62.9498,63.0468,12200.0
2015-02-05 15:00:00,84.52,84.54,84.5,84.51,10000.0,63.0468,63.0617,63.0318,63.0393,10000.0
2015-02-05 15:05:00,84.51,84.54,84.47,84.48,23100.0,63.0393,63.0617,63.0095,63.0169,23100.0
2015-02-05 15:10:00,84.49,84.54,84.48,84.54,75800.0,63.0244,63.0617,63.0169,63.0617,75800.0
2015-02-05 15:15:00,84.53,84.54,84.5,84.52,25900.0,63.0542,63.0617,63.0318,63.0468,25900.0
2015-02-05 15:20:00,84.52,84.54,84.46,84.48,24300.0,63.0468,63.0617,63.002,63.0169,24300.0
2015-02-05 15:25:00,84.47,84.56,84.47,84.56,29500.0,63.0095,63.0766,63.0095,63.0766,29500.0
2015-02-05 15:30:00,84.55,84.62,84.51,84.62,19400.0,63.0691,63.1214,63.0393,63.1214,19400.0
2015-02-05 15:35:00,84.6,84.65,84.57,84.64,17600.0,63.1064,63.1437,63.0841,63.1363,17600.0
2015-02-05 15:40:00,84.65,84.65,84.54,84.54,81100.0,63.1437,63.1437,63.0617,63.0617,81100.0
2015-02-05 15:45:00,84.56,84.61,84.44,84.44,55300.0,63.0766,63.1139,62.9871,62.9871,55300.0
2015-02-05 15:50:00,84.45,84.52,84.44,84.49,46100.0,62.9946,63.0468,62.9871,63.0244,46100.0
2015-02-05 15:55:00,84.5,84.51,84.41,84.45,127500.0,63.0318,63.0393,62.9647,62.9946,127500.0
2015-02-06 09:30:00,84.61,84.78,84.51,84.68,29500.0,63.1139,63.2407,63.0393,63.1661,29500.0
2015-02-06 09:35:00,84.68,84.77,84.47,84.77,20000.0,63.1661,63.2333,63.0095,63.2333,20000.0
2015-02-06 09:40:00,84.81,84.87,84.61,84.7,20200.0,63.2631,63.3078,63.1139,63.181,20200.0
2015-02-06 09:45:00,84.7,84.92,84.64,84.88,22600.0,63.181,63.3451,63.1363,63.3153,22600.0
2015-02-06 09:50:00,84.85,84.97,84.84,84.86,9300.0,63.2929,63.3824,63.2855,63.3004,9300.0
2015-02-06 09:55:00,84.84,85.13,84.76,85.08,21300.0,63.2855,63.5018,63.2258,63.4645,21300.0
2015-02-06 10:00:00,85.07,85.24,85.07,85.2,21900.0,63.457,63.5838,63.457,63.554,21900.0
2015-02-06 10:05:00,85.21,85.33,85.18,85.3,30900.0,63.5615,63.651,63.5391,63.6286,30900.0
2015-02-06 10:10:00,85.29,85.46,85.27,85.42,24300.0,63.6211,63.7479,63.6062,63.7181,24300.0
2015-02-06 10:15:00,85.45,85.6,85.44,85.47,20700.0,63.7405,63.8524,63.733,63.7554,20700.0
2015-02-06 10:20:00,85.46,85.59,85.42,85.59,14300.0,63.7479,63.8449,63.7181,63.8449,14300.0
2015-02-06 10:25:00,85.59,85.64,85.49,85.64,16400.0,63.8449,63.8822,63.7703,63.8822,16400.0
2015-02-06 10:30:00,85.64,85.67,85.55,85.58,19000.0,63.8822,63.9046,63.8151,63.8375,19000.0
2015-02-06 10:35:00,85.59,85.78,85.57,85.71,20000.0,63.8449,63.9866,63.83,63.9344,20000.0
2015-02-06 10:40:00,85.71,85.83,85.67,85.8,32200.0,63.9344,64.0239,63.9046,64.0016,32200.0
2015-02-06 10:45:00,85.82,85.86,85.77,85.84,19000.0,64.0165,64.0463,63.9792,64.0314,19000.0
2015-02-06 10:50:00,85.85,85.86,85.77,85.81,29500.0,64.0389,64.0463,63.9792,64.009,29500.0
2015-02-06 10:55:00,85.79,85.81,85.74,85.76,19300.0,63.9941,64.009,63.9568,63.9717,19300.0
2015-02-06 11:00:00,85.74,85.75,85.61,85.71,19500.0,63.9568,63.9643,63.8598,63.9344,19500.0
2015-02-06 11:05:00,85.71,85.75,85.52,85.55,17800.0,63.9344,63.9643,63.7927,63.8151,17800.0
2015-02-06 11:10:00,85.53,85.74,85.53,85.7,18300.0,63.8002,63.9568,63.8002,63.927,18300.0
2015-02-06 11:15:00,85.71,85.79,85.7,85.75,35600.0,63.9344,63.9941,63.927,63.9643,35600.0
2015-02-06 11:20:00,85.73,85.88,85.71,85.87,25400.0,63.9494,64.0612,63.9344,64.0538,25400.0
2015-02-06 11:25:00,85.88,86.02,85.86,86.01,51600.0,64.0612,64.1657,64.0463,64.1582,51600.0
2015-02-06 11:30:00,85.98,86.02,85.9,85.94,21700.0,64.1358,64.1657,64.0762,64.106,21700.0
2015-02-06 11:35:00,85.95,86.01,85.9,86.0,40400.0,64.1135,64.1582,64.0762,64.1508,40400.0
2015-02-06 11:40:00,86.02,86.14,86.01,86.12,25500.0,64.1657,64.2552,64.1582,64.2403,25500.0
2015-02-06 11:45:00,86.12,86.27,86.1,86.26,31900.0,64.2403,64.3522,64.2253,64.3447,31900.0
2015-02-06 11:50:00,86.26,86.31,86.16,86.16,48800.0,64.3447,64.382,64.2701,64.2701,48800.0
2015-02-06 11:55:00,86.14,86.17,86.13,86.15,18600.0,64.2552,64.2776,64.2477,64.2626,18600.0
2015-02-06 12:00:00,86.16,86.31,86.05,86.1,30600.0,64.2701,64.382,64.1881,64.2253,30600.0
2015-02-06 12:05:00,86.09,86.24,86.09,86.23,9600.0,64.2179,64.3298,64.2179,64.3223,9600.0
2015-02-06 12:10:00,86.24,86.32,86.2,86.2,10600.0,64.3298,64.3895,64.2999,64.2999,10600.0
2015-02-06 12:15:00,86.2,86.31,86.2,86.23,10400.0,64.2999,64.382,64.2999,64.3223,10400.0
2015-02-06 12:20:00,86.23,86.24,86.05,86.06,13400.0,64.3223,64.3298,64.1881,64.1955,13400.0
2015-02-06 12:25:00,86.06,86.1,86.02,86.05,18700.0,64.1955,64.2253,64.1657,64.1881,18700.0
2015-02-06 12:30:00,86.05,86.08,86.02,86.03,11200.0,64.1881,64.2104,64.1657,64.1731,11200.0
2015-02-06 12:35:00,86.04,86.07,85.93,85.94,13000.0,64.1806,64.203,64.0985,64.106,13000.0
2015-02-06 12:40:00,85.93,85.94,85.63,85.65,13500.0,64.0985,64.106,63.8748,63.8897,13500.0
2015-02-06 12:45:00,85.65,85.74,85.57,85.7,12300.0,63.8897,63.9568,63.83,63.927,12300.0
2015-02-06 12:50:00,85.73,85.92,85.72,85.89,12500.0,63.9494,64.0911,63.9419,64.0687,12500.0
2015-02-06 12:55:00,85.86,85.96,85.85,85.93,6900.0,64.0463,64.1209,64.0389,64.0985,6900.0
2015-02-06 13:00:00,85.94,85.96,85.84,85.84,10900.0,64.106,64.1209,64.0314,64.0314,10900.0
2015-02-06 13:05:00,85.86,85.86,85.66,85.7,10500.0,64.0463,64.0463,63.8971,63.927,10500.0
2015-02-06 13:10:00,85.68,85.76,85.68,85.74,11800.0,63.9121,63.9717,63.9121,63.9568,11800.0
2015-02-06 13:15:00,85.73,85.79,85.66,85.74,19200.0,63.9494,63.9941,63.8971,63.9568,19200.0
2015-02-06 13:20:00,85.75,85.81,85.67,85.68,10500.0,63.9643,64.009,63.9046,63.9121,10500.0
2015-02-06 13:25:00,85.67,85.67,85.48,85.54,14500.0,63.9046,63.9046,63.7629,63.8076,14500.0
2015-02-06 13:30:00,85.51,85.64,85.45,85.61,12100.0,63.7852,63.8822,63.7405,63.8598,12100.0
2015-02-06 13:35:00,85.6,85.63,85.52,85.56,14100.0,63.8524,63.8748,63.7927,63.8225,14100.0
2015-02-06 13:40:00,85.58,85.72,85.57,85.71,14600.0,63.8375,63.9419,63.83,63.9344,14600.0
2015-02-06 13:45:00,85.69,85.83,85.69,85.83,11700.0,63.9195,64.0239,63.9195,64.0239,11700.0
2015-02-06 13:50:00,85.83,85.87,85.78,85.79,10700.0,64.0239,64.0538,63.9866,63.9941,10700.0
2015-02-06 13:55:00,85.79,85.89,85.76,85.79,10700.0,63.9941,64.0687,63.9717,63.9941,10700.0
2015-02-06 14:00:00,85.8,85.8,85.62,85.68,15200.0,64.0016,64.0016,63.8673,63.9121,15200.0
2015-02-06 14:05:00,85.68,85.78,85.68,85.68,10100.0,63.9121,63.9866,63.9121,63.9121,10100.0
2015-02-06 14:10:00,85.65,85.78,85.63,85.74,14900.0,63.8897,63.9866,63.8748,63.9568,14900.0
2015-02-06 14:15:00,85.74,85.83,85.72,85.77,8600.0,63.9568,64.0239,63.9419,63.9792,8600.0
2015-02-06 14:20:00,85.77,85.9,85.77,85.9,9500.0,63.9792,64.0762,63.9792,64.0762,9500.0
2015-02-06 14:25:00,85.91,85.92,85.84,85.86,12900.0,64.0836,64.0911,64.0314,64.0463,12900.0
2015-02-06 14:30:00,85.86,85.92,85.79,85.81,16600.0,64.0463,64.0911,63.9941,64.009,16600.0
2015-02-06 14:35:00,85.83,85.96,85.83,85.93,13600.0,64.0239,64.1209,64.0239,64.0985,13600.0
2015-02-06 14:40:00,85.92,85.99,85.92,85.92,13900.0,64.0911,64.1433,64.0911,64.0911,13900.0
2015-02-06 14:45:00,85.95,85.97,85.78,85.85,18100.0,64.1135,64.1284,63.9866,64.0389,18100.0
2015-02-06 14:50:00,85.86,85.91,85.83,85.89,31400.0,64.0463,64.0836,64.0239,64.0687,31400.0
2015-02-06 14:55:00,85.88,85.92,85.71,85.71,29000.0,64.0612,64.0911,63.9344,63.9344,29000.0
2015-02-06 15:00:00,85.71,85.71,85.41,85.49,21400.0,63.9344,63.9344,63.7107,63.7703,21400.0
2015-02-06 15:05:00,85.5,85.66,85.49,85.57,13700.0,63.7778,63.8971,63.7703,63.83,13700.0
2015-02-06 15:10:00,85.56,85.62,85.48,85.55,21000.0,63.8225,63.8673,63.7629,63.8151,21000.0
2015-02-06 15:15:00,85.51,85.6,85.37,85.37,30200.0,63.7852,63.8524,63.6808,63.6808,30200.0
2015-02-06 15:20:00,85.37,85.53,85.29,85.46,26900.0,63.6808,63.8002,63.6211,63.7479,26900.0
2015-02-06 15:25:00,85.49,85.54,85.26,85.26,27300.0,63.7703,63.8076,63.5988,63.5988,27300.0
2015-02-06 15:30:00,85.28,85.41,85.22,85.38,27700.0,63.6137,63.7107,63.5689,63.6883,27700.0
2015-02-06 15:35:00,85.38,85.43,85.32,85.39,22800.0,63.6883,63.7256,63.6435,63.6957,22800.0
2015-02-06 15:40:00,85.4,85.41,85.25,85.28,27700.0,63.7032,63.7107,63.5913,63.6137,27700.0
2015-02-06 15:45:00,85.29,85.34,85.22,85.32,49100.0,63.6211,63.6584,63.5689,63.6435,49100.0
2015-02-06 15:50:00,85.33,85.42,85.3,85.42,48000.0,63.651,63.7181,63.6286,63.7181,48000.0
2015-02-06 15:55:00,85.44,85.47,85.35,85.47,70000.0,63.733,63.7554,63.6659,63.7554,70000.0
2015-02-09 09:30:00,85.36,85.4,84.93,84.93,29100.0,63.6734,63.7032,63.3526,63.3526,29100.0
2015-02-09 09:35:00,84.91,85.1,84.76,85.08,8500.0,63.3377,63.4794,63.2258,63.4645,8500.0
2015-02-09 09:40:00,85.05,85.18,85.04,85.08,13600.0,63.4421,63.5391,63.4347,63.4645,13600.0
2015-02-09 09:45:00,85.08,85.22,85.0,85.14,11300.0,63.4645,63.5689,63.4048,63.5092,11300.0
2015-02-09 09:50:00,85.17,85.17,85.06,85.12,15100.0,63.5316,63.5316,63.4496,63.4943,15100.0
2015-02-09 09:55:00,85.12,85.18,85.05,85.05,14000.0,63.4943,63.5391,63.4421,63.4421,14000.0
2015-02-09 10:00:00,85.07,85.09,84.85,84.91,12700.0,63.457,63.472,63.2929,63.3377,12700.0
2015-02-09 10:05:00,84.93,84.94,84.79,84.84,9900.0,63.3526,63.3601,63.2482,63.2855,9900.0
2015-02-09 10:10:00,84.82,84.85,84.71,84.76,12500.0,63.2705,63.2929,63.1885,63.2258,12500.0
2015-02-09 10:15:00,84.77,84.79,84.61,84.67,15200.0,63.2333,63.2482,63.1139,63.1587,15200.0
2015-02-09 10:20:00,84.67,84.71,84.51,84.51,11700.0,63.1587,63.1885,63.0393,63.0393,11700.0
2015-02-09 10:25:00,84.53,84.54,84.39,84.39,7400.0,63.0542,63.0617,62.9498,62.9498,7400.0
2015-02-09 10:30:00,84.38,84.45,84.28,84.44,23600.0,62.9423,62.9946,62.8677,62.9871,23600.0
2015-02-09 10:35:00,84.45,84.51,84.4,84.48,12300.0,62.9946,63.0393,62.9573,63.0169,12300.0
2015-02-09 10:40:00,84.5,84.5,84.38,84.45,17000.0,63.0318,63.0318,62.9423,62.9946,17000.0
2015-02-09 10:45:00,84.44,84.46,84.34,84.35,12500.0,62.9871,63.002,62.9125,62.92,12500.0
2015-02-09 10:50:00,84.35,84.35,84.24,84.24,17400.0,62.92,62.92,62.8379,62.8379,17400.0
2015-02-09 10:55:00,84.24,84.25,84.07,84.1,14900.0,62.8379,62.8454,62.7111,62.7335,14900.0
2015-02-09 11:00:00,84.1,84.27,84.09,84.24,10900.0,62.7335,62.8603,62.726,62.8379,10900.0
2015-02-09 11:05:00,84.23,84.38,84.21,84.38,14200.0,62.8304,62.9423,62.8155,62.9423,14200.0
2015-02-09 11:10:00,84.38,84.38,84.26,84.28,13700.0,62.9423,62.9423,62.8528,62.8677,13700.0
2015-02-09 11:15:00,84.29,84.46,84.28,84.44,6500.0,62.8752,63.002,62.8677,62.9871,6500.0
2015-02-09 11:20:00,84.44,84.48,84.4,84.43,12600.0,62.9871,63.0169,62.9573,62.9796,12600.0
2015-02-09 11:25:00,84.44,84.5,84.39,84.49,9800.0,62.9871,63.0318,62.9498,63.0244,9800.0
2015-02-09 11:30:00,84.48,84.48,84.3,84.33,6100.0,63.0169,63.0169,62.8827,62.905,6100.0
2015-02-09 11:35:00,84.33,84.41,84.3,84.33,8800.0,62.905,62.9647,62.8827,62.905,8800.0
2015-02-09 11:40:00,84.31,84.36,84.29,84.29,6000.0,62.8901,62.9274,62.8752,62.8752,6000.0
2015-02-09 11:45:00,84.29,84.33,84.28,84.28,10600.0,62.8752,62.905,62.8677,62.8677,10600.0
2015-02-09 11:50:00,84.29,84.39,84.26,84.37,7900.0,62.8752,62.9498,62.8528,62.9349,7900.0
2015-02-09 11:55:00,84.35,84.39,84.33,84.38,7700.0,62.92,62.9498,62.905,62.9423,7700.0
2015-02-09 12:00:00,84.4,84.42,84.31,84.35,11000.0,62.9573,62.9722,62.8901,62.92,11000.0
2015-02-09 12:05:00,84.34,84.43,84.33,84.42,6800.0,62.9125,62.9796,62.905,62.9722,6800.0
2015-02-09 12:10:00,84.44,84.47,84.34,84.34,10500.0,62.9871,63.0095,62.9125,62.9125,10500.0
2015-02-09 12:15:00,84.35,84.41,84.24,84.37,14200.0,62.92,62.9647,62.8379,62.9349,14200.0
2015-02-09 12:20:00,84.36,84.43,84.31,84.33,18200.0,62.9274,62.9796,62.8901,62.905,18200.0
2015-02-09 12:25:00,84.35,84.39,84.27,84.39,18400.0,62.92,62.9498,62.8603,62.9498,18400.0
2015-02-09 12:30:00,84.4,84.51,84.4,84.44,9600.0,62.9573,63.0393,62.9573,62.9871,9600.0
2015-02-09 12:35:00,84.44,84.45,84.37,84.37,5700.0,62.9871,62.9946,62.9349,62.9349,5700.0
2015-02-09 12:40:00,84.36,84.36,84.28,84.3,5800.0,62.9274,62.9274,62.8677,62.8827,5800.0
2015-02-09 12:45:00,84.28,84.29,84.19,84.2,7700.0,62.8677,62.8752,62.8006,62.8081,7700.0
2015-02-09 12:50:00,84.23,84.26,84.2,84.24,13400.0,62.8304,62.8528,62.8081,62.8379,13400.0
2015-02-09 12:55:00,84.26,84.26,84.17,84.19,13000.0,62.8528,62.8528,62.7857,62.8006,13000.0
2015-02-09 13:00:00,84.2,84.26,84.16,84.21,8300.0,62.8081,62.8528,62.7782,62.8155,8300.0
2015-02-09 13:05:00,84.2,84.31,84.2,84.24,21900.0,62.8081,62.8901,62.8081,62.8379,21900.0
2015-02-09 13:10:00,84.25,84.36,84.24,84.3,14500.0,62.8454,62.9274,62.8379,62.8827,14500.0
2015-02-09 13:15:00,84.29,84.33,84.22,84.22,9400.0,62.8752,62.905,62.823,62.823,9400.0
2015-02-09 13:20:00,84.22,84.31,84.22,84.3,5000.0,62.823,62.8901,62.823,62.8827,5000.0
2015-02-09 13:25:00,84.31,84.36,84.26,84.29,11200.0,62.8901,62.9274,62.8528,62.8752,11200.0
2015-02-09 13:30:00,84.28,84.28,84.17,84.23,17500.0,62.8677,62.8677,62.7857,62.8304,17500.0
2015-02-09 13:35:00,84.25,84.26,84.17,84.25,9500.0,62.8454,62.8528,62.7857,62.8454,9500.0
2015-02-09 13:40:00,84.25,84.28,84.17,84.19,15400.0,62.8454,62.8677,62.7857,62.8006,15400.0
2015-02-09 13:45:00,84.19,84.23,84.17,84.2,18800.0,62.8006,62.8304,62.7857,62.8081,18800.0
2015-02-09 13:50:00,84.22,84.24,84.18,84.24,7800.0,62.823,62.8379,62.7931,62.8379,7800.0
2015-02-09 13:55:00,84.24,84.24,84.18,84.2,20100.0,62.8379,62.8379,62.7931,62.8081,20100.0
2015-02-09 14:00:00,84.19,84.24,84.16,84.21,19400.0,62.8006,62.8379,62.7782,62.8155,19400.0
2015-02-09 14:05:00,84.21,84.25,84.02,84.07,11100.0,62.8155,62.8454,62.6738,62.7111,11100.0
2015-02-09 14:10:00,84.07,84.11,83.93,83.96,13700.0,62.7111,62.7409,62.6067,62.629,13700.0
2015-02-09 14:15:00,83.97,83.98,83.9,83.94,12700.0,62.6365,62.644,62.5843,62.6141,12700.0
2015-02-09 14:20:00,83.96,84.08,83.96,84.03,8600.0,62.629,62.7186,62.629,62.6813,8600.0
2015-02-09 14:25:00,84.05,84.14,84.05,84.1,12800.0,62.6962,62.7633,62.6962,62.7335,12800.0
2015-02-09 14:30:00,84.11,84.15,84.03,84.11,16300.0,62.7409,62.7708,62.6813,62.7409,16300.0
2015-02-09 14:35:00,84.12,84.17,84.12,84.17,8000.0,62.7484,62.7857,62.7484,62.7857,8000.0
2015-02-09 14:40:00,84.17,84.17,84.09,84.09,9400.0,62.7857,62.7857,62.726,62.726,9400.0
2015-02-09 14:45:00,84.1,84.12,84.01,84.07,45300.0,62.7335,62.7484,62.6663,62.7111,45300.0
2015-02-09 14:50:00,84.09,84.16,84.0,84.0,12800.0,62.726,62.7782,62.6589,62.6589,12800.0
2015-02-09 14:55:00,84.01,84.15,84.0,84.05,36500.0,62.6663,62.7708,62.6589,62.6962,36500.0
2015-02-09 15:00:00,84.06,84.1,83.96,84.0,26300.0,62.7036,62.7335,62.629,62.6589,26300.0
2015-02-09 15:05:00,84.0,84.0,83.88,83.98,14100.0,62.6589,62.6589,62.5694,62.644,14100.0
2015-02-09 15:10:00,83.97,84.07,83.94,84.02,13700.0,62.6365,62.7111,62.6141,62.6738,13700.0
2015-02-09 15:15:00,84.0,84.05,83.94,83.97,14600.0,62.6589,62.6962,62.6141,62.6365,14600.0
2015-02-09 15:20:00,83.98,84.11,83.93,84.08,15600.0,62.644,62.7409,62.6067,62.7186,15600.0
2015-02-09 15:25:00,84.1,84.18,84.1,84.16,14900.0,62.7335,62.7931,62.7335,62.7782,14900.0
2015-02-09 15:30:00,84.17,84.17,84.07,84.09,14500.0,62.7857,62.7857,62.7111,62.726,14500.0
2015-02-09 15:35:00,84.07,84.18,84.02,84.15,28300.0,62.7111,62.7931,62.6738,62.7708,28300.0
2015-02-09 15:40:00,84.14,84.3,84.14,84.25,22000.0,62.7633,62.8827,62.7633,62.8454,22000.0
2015-02-09 15:45:00,84.25,84.33,84.17,84.28,48900.0,62.8454,62.905,62.7857,62.8677,48900.0
2015-02-09 15:50:00,84.27,84.27,84.11,84.11,72400.0,62.8603,62.8603,62.7409,62.7409,72400.0
2015-02-09 15:55:00,84.12,84.24,84.12,84.2,73200.0,62.7484,62.8379,62.7484,62.8081,73200.0
2015-02-10 09:30:00,84.9,85.14,84.81,85.14,39200.0,63.3302,63.5092,63.2631,63.5092,39200.0
2015-02-10 09:35:00,85.08,85.15,84.87,84.9,20200.0,63.4645,63.5167,63.3078,63.3302,20200.0
2015-02-10 09:40:00,84.86,85.0,84.7,84.75,15900.0,63.3004,63.4048,63.181,63.2183,15900.0
2015-02-10 09:45:00,84.7,84.98,84.67,84.96,28300.0,63.181,63.3899,63.1587,63.375,28300.0
2015-02-10 09:50:00,84.94,84.96,84.77,84.77,18100.0,63.3601,63.375,63.2333,63.2333,18100.0
2015-02-10 09:55:00,84.78,84.82,84.65,84.74,17100.0,63.2407,63.2705,63.1437,63.2109,17100.0
2015-02-10 10:00:00,84.71,84.73,84.48,84.54,18600.0,63.1885,63.2034,63.0169,63.0617,18600.0
2015-02-10 10:05:00,84.48,84.67,84.48,84.67,12600.0,63.0169,63.1587,63.0169,63.1587,12600.0
2015-02-10 10:10:00,84.68,84.77,84.62,84.67,20700.0,63.1661,63.2333,63.1214,63.1587,20700.0
2015-02-10 10:15:00,84.66,84.81,84.57,84.57,8100.0,63.1512,63.2631,63.0841,63.0841,8100.0
2015-02-10 10:20:00,84.59,84.64,84.57,84.6,8800.0,63.099,63.1363,63.0841,63.1064,8800.0
2015-02-10 10:25:00,84.6,84.73,84.51,84.64,16900.0,63.1064,63.2034,63.0393,63.1363,16900.0
2015-02-10 10:30:00,84.64,84.72,84.59,84.59,11800.0,63.1363,63.196,63.099,63.099,11800.0
2015-02-10 10:35:00,84.58,84.7,84.56,84.69,8700.0,63.0915,63.181,63.0766,63.1736,8700.0
2015-02-10 10:40:00,84.7,84.88,84.7,84.82,11900.0,63.181,63.3153,63.181,63.2705,11900.0
2015-02-10 10:45:00,84.81,84.84,84.53,84.62,19000.0,63.2631,63.2855,63.0542,63.1214,19000.0
2015-02-10 10:50:00,84.61,84.73,84.6,84.71,8600.0,63.1139,63.2034,63.1064,63.1885,8600.0
2015-02-10 10:55:00,84.73,84.82,84.7,84.74,23000.0,63.2034,63.2705,63.181,63.2109,23000.0
2015-02-10 11:00:00,84.71,84.74,84.6,84.63,14300.0,63.1885,63.2109,63.1064,63.1288,14300.0
2015-02-10 11:05:00,84.63,84.71,84.62,84.68,16300.0,63.1288,63.1885,63.1214,63.1661,16300.0
2015-02-10 11:10:00,84.7,84.73,84.64,84.67,14200.0,63.181,63.2034,63.1363,63.1587,14200.0
2015-02-10 11:15:00,84.68,84.71,84.64,84.65,14900.0,63.1661,63.1885,63.1363,63.1437,14900.0
2015-02-10 11:20:00,84.64,84.7,84.63,84.67,10600.0,63.1363,63.181,63.1288,63.1587,10600.0
2015-02-10 11:25:00,84.63,84.71,84.63,84.67,12000.0,63.1288,63.1885,63.1288,63.1587,12000.0
2015-02-10 11:30:00,84.68,84.7,84.61,84.64,9100.0,63.1661,63.181,63.1139,63.1363,9100.0
2015-02-10 11:35:00,84.64,84.73,84.64,84.69,19000.0,63.1363,63.2034,63.1363,63.1736,19000.0
2015-02-10 11:40:00,84.7,84.7,84.66,84.69,9300.0,63.181,63.181,63.1512,63.1736,9300.0
2015-02-10 11:45:00,84.67,84.71,84.61,84.64,15400.0,63.1587,63.1885,63.1139,63.1363,15400.0
2015-02-10 11:50:00,84.64,84.66,84.57,84.59,11900.0,63.1363,63.1512,63.0841,63.099,11900.0
2015-02-10 11:55:00,84.6,84.6,84.53,84.56,5000.0,63.1064,63.1064,63.0542,63.0766,5000.0
2015-02-10 12:00:00,84.57,84.59,84.48,84.54,9600.0,63.0841,63.099,63.0169,63.0617,9600.0
2015-02-10 12:05:00,84.57,84.65,84.57,84.61,5200.0,63.0841,63.1437,63.0841,63.1139,5200.0
2015-02-10 12:10:00,84.62,84.71,84.62,84.63,29400.0,63.1214,63.1885,63.1214,63.1288,29400.0
2015-02-10 12:15:00,84.65,84.67,84.59,84.65,23800.0,63.1437,63.1587,63.099,63.1437,23800.0
2015-02-10 12:20:00,84.65,84.65,84.59,84.6,8000.0,63.1437,63.1437,63.099,63.1064,8000.0
2015-02-10 12:25:00,84.62,84.63,84.58,84.58,4200.0,63.1214,63.1288,63.0915,63.0915,4200.0
2015-02-10 12:30:00,84.58,84.59,84.48,84.54,10500.0,63.0915,63.099,63.0169,63.0617,10500.0
2015-02-10 12:35:00,84.54,84.61,84.52,84.61,10100.0,63.0617,63.1139,63.0468,63.1139,10100.0
2015-02-10 12:40:00,84.6,84.67,84.57,84.64,20800.0,63.1064,63.1587,63.0841,63.1363,20800.0
2015-02-10 12:45:00,84.65,84.66,84.6,84.65,19500.0,63.1437,63.1512,63.1064,63.1437,19500.0
2015-02-10 12:50:00,84.64,84.65,84.57,84.59,11200.0,63.1363,63.1437,63.0841,63.099,11200.0
2015-02-10 12:55:00,84.59,84.65,84.58,84.63,15000.0,63.099,63.1437,63.0915,63.1288,15000.0
2015-02-10 13:00:00,84.65,84.65,84.56,84.58,14600.0,63.1437,63.1437,63.0766,63.0915,14600.0
2015-02-10 13:05:00,84.59,84.66,84.57,84.65,7800.0,63.099,63.1512,63.0841,63.1437,7800.0
2015-02-10 13:10:00,84.64,84.66,84.63,84.63,15900.0,63.1363,63.1512,63.1288,63.1288,15900.0
2015-02-10 13:15:00,84.63,84.65,84.61,84.63,9400.0,63.1288,63.1437,63.1139,63.1288,9400.0
2015-02-10 13:20:00,84.62,84.62,84.55,84.56,9100.0,63.1214,63.1214,63.0691,63.0766,9100.0
2015-02-10 13:25:00,84.54,84.66,84.52,84.64,14500.0,63.0617,63.1512,63.0468,63.1363,14500.0
2015-02-10 13:30:00,84.65,84.66,84.59,84.61,17200.0,63.1437,63.1512,63.099,63.1139,17200.0
2015-02-10 13:35:00,84.61,84.62,84.55,84.56,9000.0,63.1139,63.1214,63.0691,63.0766,9000.0
2015-02-10 13:40:00,84.56,84.58,84.52,84.58,14900.0,63.0766,63.0915,63.0468,63.0915,14900.0
2015-02-10 13:45:00,84.57,84.59,84.55,84.57,19200.0,63.0841,63.099,63.0691,63.0841,19200.0
2015-02-10 13:50:00,84.58,84.66,84.57,84.6,17200.0,63.0915,63.1512,63.0841,63.1064,17200.0
2015-02-10 13:55:00,84.62,84.66,84.62,84.65,9300.0,63.1214,63.1512,63.1214,63.1437,9300.0
2015-02-10 14:00:00,84.64,84.66,84.63,84.63,21300.0,63.1363,63.1512,63.1288,63.1288,21300.0
2015-02-10 14:05:00,84.64,84.67,84.62,84.66,30500.0,63.1363,63.1587,63.1214,63.1512,30500.0
2015-02-10 14:10:00,84.66,84.66,84.62,84.65,27300.0,63.1512,63.1512,63.1214,63.1437,27300.0
2015-02-10 14:15:00,84.64,84.65,84.63,84.63,14000.0,63.1363,63.1437,63.1288,63.1288,14000.0
2015-02-10 14:20:00,84.63,84.73,84.63,84.64,23500.0,63.1288,63.2034,63.1288,63.1363,23500.0
2015-02-10 14:25:00,84.65,84.76,84.64,84.72,25300.0,63.1437,63.2258,63.1363,63.196,25300.0
2015-02-10 14:30:00,84.72,84.78,84.7,84.78,32100.0,63.196,63.2407,63.181,63.2407,32100.0
2015-02-10 14:35:00,84.77,84.78,84.73,84.75,57900.0,63.2333,63.2407,63.2034,63.2183,57900.0
2015-02-10 14:40:00,84.75,84.76,84.71,84.75,65500.0,63.2183,63.2258,63.1885,63.2183,65500.0
2015-02-10 14:45:00,84.75,84.92,84.75,84.88,20000.0,63.2183,63.3451,63.2183,63.3153,20000.0
2015-02-10 14:50:00,84.9,84.92,84.87,84.92,10700.0,63.3302,63.3451,63.3078,63.3451,10700.0
2015-02-10 14:55:00,84.93,85.0,84.93,84.97,38200.0,63.3526,63.4048,63.3526,63.3824,38200.0
2015-02-10 15:00:00,84.97,84.98,84.91,84.94,29400.0,63.3824,63.3899,63.3377,63.3601,29400.0
2015-02-10 15:05:00,84.94,84.97,84.87,84.97,63700.0,63.3601,63.3824,63.3078,63.3824,63700.0
2015-02-10 15:10:00,84.98,85.0,84.89,85.0,67600.0,63.3899,63.4048,63.3228,63.4048,67600.0
2015-02-10 15:15:00,85.0,85.01,84.98,85.0,36500.0,63.4048,63.4123,63.3899,63.4048,36500.0
2015-02-10 15:20:00,85.0,85.01,84.97,84.99,39500.0,63.4048,63.4123,63.3824,63.3974,39500.0
2015-02-10 15:25:00,84.99,85.1,84.99,85.1,44100.0,63.3974,63.4794,63.3974,63.4794,44100.0
2015-02-10 15:30:00,85.1,85.15,85.07,85.11,39200.0,63.4794,63.5167,63.457,63.4869,39200.0
2015-02-10 15:35:00,85.12,85.17,85.09,85.14,40300.0,63.4943,63.5316,63.472,63.5092,40300.0
2015-02-10 15:40:00,85.13,85.18,85.12,85.14,53700.0,63.5018,63.5391,63.4943,63.5092,53700.0
2015-02-10 15:45:00,85.15,85.18,85.1,85.14,48800.0,63.5167,63.5391,63.4794,63.5092,48800.0
2015-02-10 15:50:00,85.14,85.15,85.12,85.15,61600.0,63.5092,63.5167,63.4943,63.5167,61600.0
2015-02-10 15:55:00,85.15,85.17,85.09,85.11,97200.0,63.5167,63.5316,63.472,63.4869,97200.0
2015-02-11 09:30:00,85.31,85.69,85.05,85.57,71400.0,63.6361,63.9195,63.4421,63.83,71400.0
2015-02-11 09:35:00,85.54,85.67,85.37,85.6,16100.0,63.8076,63.9046,63.6808,63.8524,16100.0
2015-02-11 09:40:00,85.67,86.1,85.67,86.09,22500.0,63.9046,64.2253,63.9046,64.2179,22500.0
2015-02-11 09:45:00,86.08,86.12,85.77,85.83,15300.0,64.2104,64.2403,63.9792,64.0239,15300.0
2015-02-11 09:50:00,85.89,86.02,85.88,85.95,9400.0,64.0687,64.1657,64.0612,64.1135,9400.0
2015-02-11 09:55:00,85.98,86.0,85.89,85.94,23200.0,64.1358,64.1508,64.0687,64.106,23200.0
2015-02-11 10:00:00,85.97,85.98,85.84,85.88,9600.0,64.1284,64.1358,64.0314,64.0612,9600.0
2015-02-11 10:05:00,85.91,85.91,85.69,85.83,8300.0,64.0836,64.0836,63.9195,64.0239,8300.0
2015-02-11 10:10:00,85.82,85.97,85.82,85.86,10200.0,64.0165,64.1284,64.0165,64.0463,10200.0
2015-02-11 10:15:00,85.9,86.0,85.9,85.95,10400.0,64.0762,64.1508,64.0762,64.1135,10400.0
2015-02-11 10:20:00,85.98,86.0,85.92,85.99,16100.0,64.1358,64.1508,64.0911,64.1433,16100.0
2015-02-11 10:25:00,85.98,85.98,85.86,85.94,11600.0,64.1358,64.1358,64.0463,64.106,11600.0
2015-02-11 10:30:00,85.92,86.0,85.88,86.0,17800.0,64.0911,64.1508,64.0612,64.1508,17800.0
2015-02-11 10:35:00,86.01,86.13,85.93,86.12,19700.0,64.1582,64.2477,64.0985,64.2403,19700.0
2015-02-11 10:40:00,86.11,86.27,86.1,86.21,21900.0,64.2328,64.3522,64.2253,64.3074,21900.0
2015-02-11 10:45:00,86.22,86.24,86.16,86.19,15900.0,64.3149,64.3298,64.2701,64.2925,15900.0
2015-02-11 10:50:00,86.2,86.28,86.19,86.27,12200.0,64.2999,64.3596,64.2925,64.3522,12200.0
2015-02-11 10:55:00,86.27,86.29,86.16,86.23,13800.0,64.3522,64.3671,64.2701,64.3223,13800.0
2015-02-11 11:00:00,86.25,86.36,86.25,86.31,14400.0,64.3372,64.4193,64.3372,64.382,14400.0
2015-02-11 11:05:00,86.31,86.36,86.28,86.36,7800.0,64.382,64.4193,64.3596,64.4193,7800.0
2015-02-11 11:10:00,86.36,86.36,86.12,86.12,12400.0,64.4193,64.4193,64.2403,64.2403,12400.0
2015-02-11 11:15:00,86.15,86.18,86.05,86.06,12600.0,64.2626,64.285,64.1881,64.1955,12600.0
2015-02-11 11:20:00,86.06,86.17,86.03,86.17,12800.0,64.1955,64.2776,64.1731,64.2776,12800.0
2015-02-11 11:25:00,86.17,86.17,86.05,86.12,20700.0,64.2776,64.2776,64.1881,64.2403,20700.0
2015-02-11 11:30:00,86.13,86.14,85.97,86.07,19500.0,64.2477,64.2552,64.1284,64.203,19500.0
2015-02-11 11:35:00,86.09,86.2,86.08,86.19,11100.0,64.2179,64.2999,64.2104,64.2925,11100.0
2015-02-11 11:40:00,86.19,86.2,86.11,86.15,9600.0,64.2925,64.2999,64.2328,64.2626,9600.0
2015-02-11 11:45:00,86.15,86.22,86.13,86.21,11400.0,64.2626,64.3149,64.2477,64.3074,11400.0
2015-02-11 11:50:00,86.22,86.28,86.19,86.19,7100.0,64.3149,64.3596,64.2925,64.2925,7100.0
2015-02-11 11:55:00,86.18,86.18,86.09,86.11,8800.0,64.285,64.285,64.2179,64.2328,8800.0
2015-02-11 12:00:00,86.11,86.12,85.93,85.94,7300.0,64.2328,64.2403,64.0985,64.106,7300.0
2015-02-11 12:05:00,85.93,85.96,85.8,85.81,10600.0,64.0985,64.1209,64.0016,64.009,10600.0
2015-02-11 12:10:00,85.8,85.89,85.79,85.89,7100.0,64.0016,64.0687,63.9941,64.0687,7100.0
2015-02-11 12:15:00,85.88,85.88,85.79,85.79,10700.0,64.0612,64.0612,63.9941,63.9941,10700.0
2015-02-11 12:20:00,85.79,85.8,85.75,85.79,10300.0,63.9941,64.0016,63.9643,63.9941,10300.0
2015-02-11 12:25:00,85.8,85.88,85.8,85.86,10000.0,64.0016,64.0612,64.0016,64.0463,10000.0
2015-02-11 12:30:00,85.86,85.86,85.76,85.76,12200.0,64.0463,64.0463,63.9717,63.9717,12200.0
2015-02-11 12:35:00,85.75,85.8,85.71,85.77,14900.0,63.9643,64.0016,63.9344,63.9792,14900.0
2015-02-11 12:40:00,85.77,85.77,85.61,85.66,18300.0,63.9792,63.9792,63.8598,63.8971,18300.0
2015-02-11 12:45:00,85.67,85.78,85.67,85.7,6100.0,63.9046,63.9866,63.9046,63.927,6100.0
2015-02-11 12:50:00,85.71,85.76,85.61,85.61,25300.0,63.9344,63.9717,63.8598,63.8598,25300.0
2015-02-11 12:55:00,85.61,85.61,85.48,85.5,19500.0,63.8598,63.8598,63.7629,63.7778,19500.0
2015-02-11 13:00:00,85.51,85.55,85.47,85.48,5800.0,63.7852,63.8151,63.7554,63.7629,5800.0
2015-02-11 13:05:00,85.49,85.54,85.45,85.48,10300.0,63.7703,63.8076,63.7405,63.7629,10300.0
2015-02-11 13:10:00,85.49,85.51,85.25,85.27,5300.0,63.7703,63.7852,63.5913,63.6062,5300.0
2015-02-11 13:15:00,85.31,85.37,85.31,85.36,6600.0,63.6361,63.6808,63.6361,63.6734,6600.0
2015-02-11 13:20:00,85.36,85.4,85.33,85.37,4400.0,63.6734,63.7032,63.651,63.6808,4400.0
2015-02-11 13:25:00,85.35,85.41,85.31,85.41,5300.0,63.6659,63.7107,63.6361,63.7107,5300.0
2015-02-11 13:30:00,85.43,85.45,85.36,85.43,4500.0,63.7256,63.7405,63.6734,63.7256,4500.0
2015-02-11 13:35:00,85.4,85.45,85.39,85.44,6700.0,63.7032,63.7405,63.6957,63.733,6700.0
2015-02-11 13:40:00,85.46,85.5,85.44,85.44,14700.0,63.7479,63.7778,63.733,63.733,14700.0
2015-02-11 13:45:00,85.44,85.47,85.41,85.42,9900.0,63.733,63.7554,63.7107,63.7181,9900.0
2015-02-11 13:50:00,85.41,85.56,85.4,85.56,37600.0,63.7107,63.8225,63.7032,63.8225,37600.0
2015-02-11 13:55:00,85.56,85.86,85.55,85.74,46500.0,63.8225,64.0463,63.8151,63.9568,46500.0
2015-02-11 14:00:00,85.73,85.74,85.66,85.74,9300.0,63.9494,63.9568,63.8971,63.9568,9300.0
2015-02-11 14:05:00,85.74,85.83,85.74,85.83,9000.0,63.9568,64.0239,63.9568,64.0239,9000.0
2015-02-11 14:10:00,85.85,85.85,85.76,85.84,7400.0,64.0389,64.0389,63.9717,64.0314,7400.0
2015-02-11 14:15:00,85.84,85.88,85.79,85.84,10900.0,64.0314,64.0612,63.9941,64.0314,10900.0
2015-02-11 14:20:00,85.84,85.87,85.79,85.8,5700.0,64.0314,64.0538,63.9941,64.0016,5700.0
2015-02-11 14:25:00,85.8,85.81,85.68,85.7,5700.0,64.0016,64.009,63.9121,63.927,5700.0
2015-02-11 14:30:00,85.71,85.8,85.67,85.8,7800.0,63.9344,64.0016,63.9046,64.0016,7800.0
2015-02-11 14:35:00,85.83,85.87,85.8,85.86,6400.0,64.0239,64.0538,64.0016,64.0463,6400.0
2015-02-11 14:40:00,85.89,85.94,85.84,85.85,5900.0,64.0687,64.106,64.0314,64.0389,5900.0
2015-02-11 14:45:00,85.85,85.94,85.84,85.92,9200.0,64.0389,64.106,64.0314,64.0911,9200.0
2015-02-11 14:50:00,85.91,85.95,85.86,85.93,31300.0,64.0836,64.1135,64.0463,64.0985,31300.0
2015-02-11 14:55:00,85.94,85.98,85.93,85.95,12900.0,64.106,64.1358,64.0985,64.1135,12900.0
2015-02-11 15:00:00,85.95,86.07,85.95,86.07,30300.0,64.1135,64.203,64.1135,64.203,30300.0
2015-02-11 15:05:00,86.07,86.1,85.93,85.99,14500.0,64.203,64.2253,64.0985,64.1433,14500.0
2015-02-11 15:10:00,86.0,86.02,85.92,85.94,17400.0,64.1508,64.1657,64.0911,64.106,17400.0
2015-02-11 15:15:00,85.93,86.18,85.92,86.14,49400.0,64.0985,64.285,64.0911,64.2552,49400.0
2015-02-11 15:20:00,86.13,86.24,86.13,86.24,24000.0,64.2477,64.3298,64.2477,64.3298,24000.0
2015-02-11 15:25:00,86.25,86.41,86.25,86.38,62300.0,64.3372,64.4566,64.3372,64.4342,62300.0
2015-02-11 15:30:00,86.38,86.42,86.08,86.13,36300.0,64.4342,64.464,64.2104,64.2477,36300.0
2015-02-11 15:35:00,86.14,86.23,86.14,86.18,16000.0,64.2552,64.3223,64.2552,64.285,16000.0
2015-02-11 15:40:00,86.18,86.25,86.09,86.12,36300.0,64.285,64.3372,64.2179,64.2403,36300.0
2015-02-11 15:45:00,86.1,86.12,85.92,85.96,37700.0,64.2253,64.2403,64.0911,64.1209,37700.0
2015-02-11 15:50:00,85.97,85.99,85.92,85.95,34200.0,64.1284,64.1433,64.0911,64.1135,34200.0
2015-02-11 15:55:00,85.95,86.14,85.95,86.11,66800.0,64.1135,64.2552,64.1135,64.2328,66800.0
2015-02-12 09:30:00,86.64,86.68,86.2,86.25,60100.0,64.6282,64.658,64.2999,64.3372,60100.0
2015-02-12 09:35:00,86.22,86.23,85.75,85.78,15800.0,64.3149,64.3223,63.9643,63.9866,15800.0
2015-02-12 09:40:00,85.77,85.77,85.65,85.73,13500.0,63.9792,63.9792,63.8897,63.9494,13500.0
2015-02-12 09:45:00,85.77,85.92,85.75,85.8,16900.0,63.9792,64.0911,63.9643,64.0016,16900.0
2015-02-12 09:50:00,85.77,85.86,85.69,85.69,9500.0,63.9792,64.0463,63.9195,63.9195,9500.0
2015-02-12 09:55:00,85.72,85.77,85.62,85.62,13800.0,63.9419,63.9792,63.8673,63.8673,13800.0
2015-02-12 10:00:00,85.66,85.88,85.62,85.85,17700.0,63.8971,64.0612,63.8673,64.0389,17700.0
2015-02-12 10:05:00,85.85,86.01,85.84,85.9,31500.0,64.0389,64.1582,64.0314,64.0762,31500.0
2015-02-12 10:10:00,85.9,85.99,85.85,85.9,13100.0,64.0762,64.1433,64.0389,64.0762,13100.0
2015-02-12 10:15:00,85.89,85.9,85.76,85.76,10000.0,64.0687,64.0762,63.9717,63.9717,10000.0
2015-02-12 10:20:00,85.75,85.83,85.67,85.71,18900.0,63.9643,64.0239,63.9046,63.9344,18900.0
2015-02-12 10:25:00,85.72,85.79,85.65,85.68,14000.0,63.9419,63.9941,63.8897,63.9121,14000.0
2015-02-12 10:30:00,85.67,85.77,85.65,85.73,9600.0,63.9046,63.9792,63.8897,63.9494,9600.0
2015-02-12 10:35:00,85.72,85.76,85.65,85.75,12000.0,63.9419,63.9717,63.8897,63.9643,12000.0
2015-02-12 10:40:00,85.73,85.73,85.59,85.65,27600.0,63.9494,63.9494,63.8449,63.8897,27600.0
2015-02-12 10:45:00,85.67,85.84,85.63,85.82,58200.0,63.9046,64.0314,63.8748,64.0165,58200.0
2015-02-12 10:50:00,85.82,85.86,85.7,85.7,6300.0,64.0165,64.0463,63.927,63.927,6300.0
2015-02-12 10:55:00,85.7,85.73,85.56,85.62,15600.0,63.927,63.9494,63.8225,63.8673,15600.0
2015-02-12 11:00:00,85.59,85.59,85.43,85.52,19200.0,63.8449,63.8449,63.7256,63.7927,19200.0
2015-02-12 11:05:00,85.52,85.55,85.51,85.51,4800.0,63.7927,63.8151,63.7852,63.7852,4800.0
2015-02-12 11:10:00,85.51,85.55,85.47,85.55,10300.0,63.7852,63.8151,63.7554,63.8151,10300.0
2015-02-12 11:15:00,85.55,85.55,85.29,85.31,12000.0,63.8151,63.8151,63.6211,63.6361,12000.0
2015-02-12 11:20:00,85.29,85.34,85.24,85.3,14500.0,63.6211,63.6584,63.5838,63.6286,14500.0
2015-02-12 11:25:00,85.32,85.36,85.24,85.35,9500.0,63.6435,63.6734,63.5838,63.6659,9500.0
2015-02-12 11:30:00,85.36,85.45,85.32,85.38,7100.0,63.6734,63.7405,63.6435,63.6883,7100.0
2015-02-12 11:35:00,85.36,85.48,85.36,85.47,7300.0,63.6734,63.7629,63.6734,63.7554,7300.0
2015-02-12 11:40:00,85.45,85.45,85.32,85.32,7500.0,63.7405,63.7405,63.6435,63.6435,7500.0
2015-02-12 11:45:00,85.33,85.51,85.32,85.51,9500.0,63.651,63.7852,63.6435,63.7852,9500.0
2015-02-12 11:50:00,85.52,85.71,85.51,85.7,11000.0,63.7927,63.9344,63.7852,63.927,11000.0
2015-02-12 11:55:00,85.71,85.71,85.6,85.6,6400.0,63.9344,63.9344,63.8524,63.8524,6400.0
2015-02-12 12:00:00,85.6,85.6,85.49,85.53,16300.0,63.8524,63.8524,63.7703,63.8002,16300.0
2015-02-12 12:05:00,85.51,85.69,85.5,85.69,7600.0,63.7852,63.9195,63.7778,63.9195,7600.0
2015-02-12 12:10:00,85.71,85.74,85.67,85.68,6000.0,63.9344,63.9568,63.9046,63.9121,6000.0
2015-02-12 12:15:00,85.67,85.7,85.64,85.69,7000.0,63.9046,63.927,63.8822,63.9195,7000.0
2015-02-12 12:20:00,85.69,85.72,85.67,85.68,10000.0,63.9195,63.9419,63.9046,63.9121,10000.0
2015-02-12 12:25:00,85.71,85.74,85.67,85.73,4000.0,63.9344,63.9568,63.9046,63.9494,4000.0
2015-02-12 12:30:00,85.73,85.79,85.73,85.73,9000.0,63.9494,63.9941,63.9494,63.9494,9000.0
2015-02-12 12:35:00,85.75,85.75,85.65,85.74,7800.0,63.9643,63.9643,63.8897,63.9568,7800.0
2015-02-12 12:40:00,85.74,85.77,85.72,85.74,5400.0,63.9568,63.9792,63.9419,63.9568,5400.0
2015-02-12 12:45:00,85.76,85.82,85.65,85.65,7400.0,63.9717,64.0165,63.8897,63.8897,7400.0
2015-02-12 12:50:00,85.62,85.73,85.62,85.66,7600.0,63.8673,63.9494,63.8673,63.8971,7600.0
2015-02-12 12:55:00,85.66,85.68,85.62,85.68,6800.0,63.8971,63.9121,63.8673,63.9121,6800.0
2015-02-12 13:00:00,85.67,85.68,85.6,85.65,4700.0,63.9046,63.9121,63.8524,63.8897,4700.0
2015-02-12 13:05:00,85.65,85.71,85.65,85.69,7600.0,63.8897,63.9344,63.8897,63.9195,7600.0
2015-02-12 13:10:00,85.67,85.73,85.6,85.6,7100.0,63.9046,63.9494,63.8524,63.8524,7100.0
2015-02-12 13:15:00,85.61,85.65,85.61,85.65,3600.0,63.8598,63.8897,63.8598,63.8897,3600.0
2015-02-12 13:20:00,85.66,85.71,85.62,85.7,12000.0,63.8971,63.9344,63.8673,63.927,12000.0
2015-02-12 13:25:00,85.71,85.73,85.66,85.69,7100.0,63.9344,63.9494,63.8971,63.9195,7100.0
2015-02-12 13:30:00,85.7,85.73,85.68,85.7,9600.0,63.927,63.9494,63.9121,63.927,9600.0
2015-02-12 13:35:00,85.71,85.76,85.68,85.73,10100.0,63.9344,63.9717,63.9121,63.9494,10100.0
2015-02-12 13:40:00,85.73,85.8,85.7,85.77,9900.0,63.9494,64.0016,63.927,63.9792,9900.0
2015-02-12 13:45:00,85.78,85.85,85.7,85.7,8400.0,63.9866,64.0389,63.927,63.927,8400.0
2015-02-12 13:50:00,85.71,85.75,85.69,85.73,4000.0,63.9344,63.9643,63.9195,63.9494,4000.0
2015-02-12 13:55:00,85.75,85.78,85.73,85.77,14800.0,63.9643,63.9866,63.9494,63.9792,14800.0
2015-02-12 14:00:00,85.77,85.77,85.66,85.67,6600.0,63.9792,63.9792,63.8971,63.9046,6600.0
2015-02-12 14:05:00,85.66,85.67,85.62,85.63,13100.0,63.8971,63.9046,63.8673,63.8748,13100.0
2015-02-12 14:10:00,85.63,85.64,85.55,85.55,9900.0,63.8748,63.8822,63.8151,63.8151,9900.0
2015-02-12 14:15:00,85.55,85.56,85.51,85.55,9300.0,63.8151,63.8225,63.7852,63.8151,9300.0
2015-02-12 14:20:00,85.57,85.64,85.57,85.64,6500.0,63.83,63.8822,63.83,63.8822,6500.0
2015-02-12 14:25:00,85.64,85.64,85.55,85.55,7300.0,63.8822,63.8822,63.8151,63.8151,7300.0
2015-02-12 14:30:00,85.55,85.63,85.55,85.61,20900.0,63.8151,63.8748,63.8151,63.8598,20900.0
2015-02-12 14:35:00,85.61,85.65,85.58,85.65,10900.0,63.8598,63.8897,63.8375,63.8897,10900.0
2015-02-12 14:40:00,85.64,85.75,85.61,85.69,13700.0,63.8822,63.9643,63.8598,63.9195,13700.0
2015-02-12 14:45:00,85.69,85.78,85.65,85.76,10400.0,63.9195,63.9866,63.8897,63.9717,10400.0
2015-02-12 14:50:00,85.78,85.82,85.76,85.79,8100.0,63.9866,64.0165,63.9717,63.9941,8100.0
2015-02-12 14:55:00,85.79,85.81,85.78,85.8,7400.0,63.9941,64.009,63.9866,64.0016,7400.0
2015-02-12 15:00:00,85.8,85.93,85.79,85.91,22300.0,64.0016,64.0985,63.9941,64.0836,22300.0
2015-02-12 15:05:00,85.9,86.04,85.89,86.03,18000.0,64.0762,64.1806,64.0687,64.1731,18000.0
2015-02-12 15:10:00,86.02,86.03,85.91,85.95,27800.0,64.1657,64.1731,64.0836,64.1135,27800.0
2015-02-12 15:15:00,85.94,86.01,85.92,86.01,12100.0,64.106,64.1582,64.0911,64.1582,12100.0
2015-02-12 15:20:00,86.01,86.07,85.98,86.06,20300.0,64.1582,64.203,64.1358,64.1955,20300.0
2015-02-12 15:25:00,86.08,86.09,85.97,86.0,17200.0,64.2104,64.2179,64.1284,64.1508,17200.0
2015-02-12 15:30:00,85.99,86.04,85.97,86.02,33500.0,64.1433,64.1806,64.1284,64.1657,33500.0
2015-02-12 15:35:00,86.03,86.05,85.97,85.98,29600.0,64.1731,64.1881,64.1284,64.1358,29600.0
2015-02-12 15:40:00,85.99,86.03,85.93,85.95,54800.0,64.1433,64.1731,64.0985,64.1135,54800.0
2015-02-12 15:45:00,85.95,86.03,85.89,85.9,76400.0,64.1135,64.1731,64.0687,64.0762,76400.0
2015-02-12 15:50:00,85.9,85.97,85.89,85.92,51300.0,64.0762,64.1284,64.0687,64.0911,51300.0
2015-02-12 15:55:00,85.92,86.05,85.89,86.04,82500.0,64.0911,64.1881,64.0687,64.1806,82500.0
2015-02-13 09:30:00,86.04,86.07,85.51,85.59,30400.0,64.1806,64.203,63.7852,63.8449,30400.0
2015-02-13 09:35:00,85.6,85.72,85.4,85.7,15200.0,63.8524,63.9419,63.7032,63.927,15200.0
2015-02-13 09:40:00,85.74,85.75,85.62,85.68,6900.0,63.9568,63.9643,63.8673,63.9121,6900.0
2015-02-13 09:45:00,85.7,85.77,85.59,85.6,11800.0,63.927,63.9792,63.8449,63.8524,11800.0
2015-02-13 09:50:00,85.63,85.63,85.5,85.52,7800.0,63.8748,63.8748,63.7778,63.7927,7800.0
2015-02-13 09:55:00,85.55,85.75,85.55,85.75,14100.0,63.8151,63.9643,63.8151,63.9643,14100.0
2015-02-13 10:00:00,85.73,85.8,85.63,85.76,21000.0,63.9494,64.0016,63.8748,63.9717,21000.0
2015-02-13 10:05:00,85.75,85.8,85.5,85.5,17900.0,63.9643,64.0016,63.7778,63.7778,17900.0
2015-02-13 10:10:00,85.53,85.59,85.51,85.55,13200.0,63.8002,63.8449,63.7852,63.8151,13200.0
2015-02-13 10:15:00,85.59,85.61,85.47,85.52,7200.0,63.8449,63.8598,63.7554,63.7927,7200.0
2015-02-13 10:20:00,85.52,85.62,85.51,85.62,6500.0,63.7927,63.8673,63.7852,63.8673,6500.0
2015-02-13 10:25:00,85.63,85.77,85.63,85.75,6900.0,63.8748,63.9792,63.8748,63.9643,6900.0
2015-02-13 10:30:00,85.76,85.8,85.58,85.58,14600.0,63.9717,64.0016,63.8375,63.8375,14600.0
2015-02-13 10:35:00,85.56,85.65,85.54,85.65,8700.0,63.8225,63.8897,63.8076,63.8897,8700.0
2015-02-13 10:40:00,85.64,85.64,85.47,85.48,8200.0,63.8822,63.8822,63.7554,63.7629,8200.0
2015-02-13 10:45:00,85.48,85.61,85.48,85.53,6900.0,63.7629,63.8598,63.7629,63.8002,6900.0
2015-02-13 10:50:00,85.52,85.63,85.5,85.56,12200.0,63.7927,63.8748,63.7778,63.8225,12200.0
2015-02-13 10:55:00,85.58,85.61,85.51,85.51,6500.0,63.8375,63.8598,63.7852,63.7852,6500.0
2015-02-13 11:00:00,85.52,85.67,85.52,85.6,8000.0,63.7927,63.9046,63.7927,63.8524,8000.0
2015-02-13 11:05:00,85.58,85.69,85.57,85.65,10300.0,63.8375,63.9195,63.83,63.8897,10300.0
2015-02-13 11:10:00,85.63,85.71,85.63,85.65,6500.0,63.8748,63.9344,63.8748,63.8897,6500.0
2015-02-13 11:15:00,85.63,85.7,85.62,85.68,10600.0,63.8748,63.927,63.8673,63.9121,10600.0
2015-02-13 11:20:00,85.67,85.68,85.62,85.62,6700.0,63.9046,63.9121,63.8673,63.8673,6700.0
2015-02-13 11:25:00,85.61,85.73,85.61,85.73,10400.0,63.8598,63.9494,63.8598,63.9494,10400.0
2015-02-13 11:30:00,85.72,85.81,85.72,85.81,9600.0,63.9419,64.009,63.9419,64.009,9600.0
2015-02-13 11:35:00,85.8,85.8,85.66,85.67,6500.0,64.0016,64.0016,63.8971,63.9046,6500.0
2015-02-13 11:40:00,85.68,85.7,85.61,85.67,11700.0,63.9121,63.927,63.8598,63.9046,11700.0
2015-02-13 11:45:00,85.68,85.78,85.68,85.75,6200.0,63.9121,63.9866,63.9121,63.9643,6200.0
2015-02-13 11:50:00,85.76,85.8,85.74,85.79,8200.0,63.9717,64.0016,63.9568,63.9941,8200.0
2015-02-13 11:55:00,85.78,85.86,85.75,85.82,6500.0,63.9866,64.0463,63.9643,64.0165,6500.0
2015-02-13 12:00:00,85.82,85.88,85.82,85.87,4500.0,64.0165,64.0612,64.0165,64.0538,4500.0
2015-02-13 12:05:00,85.87,85.88,85.77,85.83,11300.0,64.0538,64.0612,63.9792,64.0239,11300.0
2015-02-13 12:10:00,85.82,85.84,85.77,85.8,6300.0,64.0165,64.0314,63.9792,64.0016,6300.0
2015-02-13 12:15:00,85.79,85.83,85.74,85.76,13400.0,63.9941,64.0239,63.9568,63.9717,13400.0
2015-02-13 12:20:00,85.75,85.75,85.68,85.7,10200.0,63.9643,63.9643,63.9121,63.927,10200.0
2015-02-13 12:25:00,85.7,85.7,85.63,85.66,12300.0,63.927,63.927,63.8748,63.8971,12300.0
2015-02-13 12:30:00,85.67,85.67,85.56,85.56,9000.0,63.9046,63.9046,63.8225,63.8225,9000.0
2015-02-13 12:35:00,85.56,85.67,85.56,85.67,11400.0,63.8225,63.9046,63.8225,63.9046,11400.0
2015-02-13 12:40:00,85.68,85.74,85.65,85.67,6900.0,63.9121,63.9568,63.8897,63.9046,6900.0
2015-02-13 12:45:00,85.65,85.65,85.57,85.58,8100.0,63.8897,63.8897,63.83,63.8375,8100.0
2015-02-13 12:50:00,85.58,85.58,85.45,85.47,13800.0,63.8375,63.8375,63.7405,63.7554,13800.0
2015-02-13 12:55:00,85.46,85.47,85.37,85.39,9800.0,63.7479,63.7554,63.6808,63.6957,9800.0
2015-02-13 13:00:00,85.39,85.49,85.37,85.49,8600.0,63.6957,63.7703,63.6808,63.7703,8600.0
2015-02-13 13:05:00,85.49,85.54,85.45,85.47,8100.0,63.7703,63.8076,63.7405,63.7554,8100.0
2015-02-13 13:10:00,85.46,85.49,85.42,85.42,9500.0,63.7479,63.7703,63.7181,63.7181,9500.0
2015-02-13 13:15:00,85.41,85.54,85.39,85.52,11200.0,63.7107,63.8076,63.6957,63.7927,11200.0
2015-02-13 13:20:00,85.53,85.53,85.39,85.44,7500.0,63.8002,63.8002,63.6957,63.733,7500.0
2015-02-13 13:25:00,85.44,85.55,85.44,85.55,11600.0,63.733,63.8151,63.733,63.8151,11600.0
2015-02-13 13:30:00,85.54,85.57,85.47,85.52,14200.0,63.8076,63.83,63.7554,63.7927,14200.0
2015-02-13 13:35:00,85.52,85.52,85.42,85.46,16600.0,63.7927,63.7927,63.7181,63.7479,16600.0
2015-02-13 13:40:00,85.46,85.47,85.37,85.43,14000.0,63.7479,63.7554,63.6808,63.7256,14000.0
2015-02-13 13:45:00,85.43,85.43,85.37,85.38,20700.0,63.7256,63.7256,63.6808,63.6883,20700.0
2015-02-13 13:50:00,85.38,85.4,85.34,85.38,13200.0,63.6883,63.7032,63.6584,63.6883,13200.0
2015-02-13 13:55:00,85.39,85.51,85.39,85.51,8900.0,63.6957,63.7852,63.6957,63.7852,8900.0
2015-02-13 14:00:00,85.5,85.55,85.44,85.52,8500.0,63.7778,63.8151,63.733,63.7927,8500.0
2015-02-13 14:05:00,85.52,85.55,85.45,85.45,6700.0,63.7927,63.8151,63.7405,63.7405,6700.0
2015-02-13 14:10:00,85.46,85.52,85.46,85.5,8300.0,63.7479,63.7927,63.7479,63.7778,8300.0
2015-02-13 14:15:00,85.53,85.58,85.49,85.56,7500.0,63.8002,63.8375,63.7703,63.8225,7500.0
2015-02-13 14:20:00,85.55,85.62,85.52,85.61,9800.0,63.8151,63.8673,63.7927,63.8598,9800.0
2015-02-13 14:25:00,85.63,85.73,85.63,85.73,9200.0,63.8748,63.9494,63.8748,63.9494,9200.0
2015-02-13 14:30:00,85.73,85.74,85.58,85.61,11000.0,63.9494,63.9568,63.8375,63.8598,11000.0
2015-02-13 14:35:00,85.61,85.63,85.58,85.62,4600.0,63.8598,63.8748,63.8375,63.8673,4600.0
2015-02-13 14:40:00,85.62,85.72,85.61,85.68,8400.0,63.8673,63.9419,63.8598,63.9121,8400.0
2015-02-13 14:45:00,85.67,85.75,85.65,85.74,8500.0,63.9046,63.9643,63.8897,63.9568,8500.0
2015-02-13 14:50:00,85.72,85.72,85.69,85.72,4300.0,63.9419,63.9419,63.9195,63.9419,4300.0
2015-02-13 14:55:00,85.72,85.78,85.7,85.76,11700.0,63.9419,63.9866,63.927,63.9717,11700.0
2015-02-13 15:00:00,85.75,85.75,85.69,85.7,9200.0,63.9643,63.9643,63.9195,63.927,9200.0
2015-02-13 15:05:00,85.71,85.87,85.71,85.8,14300.0,63.9344,64.0538,63.9344,64.0016,14300.0
2015-02-13 15:10:00,85.79,85.84,85.72,85.79,17200.0,63.9941,64.0314,63.9419,63.9941,17200.0
2015-02-13 15:15:00,85.79,85.91,85.77,85.87,23400.0,63.9941,64.0836,63.9792,64.0538,23400.0
2015-02-13 15:20:00,85.86,85.88,85.81,85.87,13200.0,64.0463,64.0612,64.009,64.0538,13200.0
2015-02-13 15:25:00,85.88,85.95,85.88,85.93,21500.0,64.0612,64.1135,64.0612,64.0985,21500.0
2015-02-13 15:30:00,85.91,85.94,85.81,85.85,21100.0,64.0836,64.106,64.009,64.0389,21100.0
2015-02-13 15:35:00,85.84,85.94,85.84,85.92,19100.0,64.0314,64.106,64.0314,64.0911,19100.0
2015-02-13 15:40:00,85.93,86.01,85.9,86.0,25800.0,64.0985,64.1582,64.0762,64.1508,25800.0
2015-02-13 15:45:00,86.01,86.06,85.97,86.02,44100.0,64.1582,64.1955,64.1284,64.1657,44100.0
2015-02-13 15:50:00,86.02,86.11,86.02,86.09,46500.0,64.1657,64.2328,64.1657,64.2179,46500.0
2015-02-13 15:55:00,86.09,86.1,86.05,86.07,63300.0,64.2179,64.2253,64.1881,64.203,63300.0
2015-02-17 09:30:00,86.1,86.34,85.94,86.24,52800.0,64.2253,64.4044,64.106,64.3298,52800.0
2015-02-17 09:35:00,86.17,86.3,85.91,86.01,15000.0,64.2776,64.3745,64.0836,64.1582,15000.0
2015-02-17 09:40:00,86.02,86.14,85.75,85.86,16300.0,64.1657,64.2552,63.9643,64.0463,16300.0
2015-02-17 09:45:00,85.87,85.92,85.79,85.83,9400.0,64.0538,64.0911,63.9941,64.0239,9400.0
2015-02-17 09:50:00,85.8,86.03,85.79,86.01,7400.0,64.0016,64.1731,63.9941,64.1582,7400.0
2015-02-17 09:55:00,85.98,86.11,85.94,86.04,4200.0,64.1358,64.2328,64.106,64.1806,4200.0
2015-02-17 10:00:00,86.08,86.12,86.03,86.05,12400.0,64.2104,64.2403,64.1731,64.1881,12400.0
2015-02-17 10:05:00,86.06,86.14,86.03,86.04,8500.0,64.1955,64.2552,64.1731,64.1806,8500.0
2015-02-17 10:10:00,86.02,86.08,86.02,86.03,6000.0,64.1657,64.2104,64.1657,64.1731,6000.0
2015-02-17 10:15:00,86.05,86.05,85.95,85.96,5700.0,64.1881,64.1881,64.1135,64.1209,5700.0
2015-02-17 10:20:00,85.96,86.01,85.92,85.98,6300.0,64.1209,64.1582,64.0911,64.1358,6300.0
2015-02-17 10:25:00,85.95,86.03,85.93,86.03,4100.0,64.1135,64.1731,64.0985,64.1731,4100.0
2015-02-17 10:30:00,86.03,86.06,86.01,86.02,7200.0,64.1731,64.1955,64.1582,64.1657,7200.0
2015-02-17 10:35:00,86.01,86.11,85.98,86.11,11700.0,64.1582,64.2328,64.1358,64.2328,11700.0
2015-02-17 10:40:00,86.11,86.16,86.08,86.14,11500.0,64.2328,64.2701,64.2104,64.2552,11500.0
2015-02-17 10:45:00,86.16,86.17,86.1,86.15,9300.0,64.2701,64.2776,64.2253,64.2626,9300.0
2015-02-17 10:50:00,86.16,86.18,86.07,86.14,17300.0,64.2701,64.285,64.203,64.2552,17300.0
2015-02-17 10:55:00,86.11,86.11,86.03,86.07,13400.0,64.2328,64.2328,64.1731,64.203,13400.0
2015-02-17 11:00:00,86.07,86.19,85.99,86.18,20800.0,64.203,64.2925,64.1433,64.285,20800.0
2015-02-17 11:05:00,86.17,86.19,86.12,86.17,13300.0,64.2776,64.2925,64.2403,64.2776,13300.0
2015-02-17 11:10:00,86.16,86.19,86.14,86.14,2900.0,64.2701,64.2925,64.2552,64.2552,2900.0
2015-02-17 11:15:00,86.15,86.17,86.09,86.12,6900.0,64.2626,64.2776,64.2179,64.2403,6900.0
2015-02-17 11:20:00,86.11,86.16,86.1,86.11,4600.0,64.2328,64.2701,64.2253,64.2328,4600.0
2015-02-17 11:25:00,86.12,86.15,86.08,86.14,14000.0,64.2403,64.2626,64.2104,64.2552,14000.0
2015-02-17 11:30:00,86.14,86.14,86.06,86.14,18600.0,64.2552,64.2552,64.1955,64.2552,18600.0
2015-02-17 11:35:00,86.11,86.19,86.11,86.16,4500.0,64.2328,64.2925,64.2328,64.2701,4500.0
2015-02-17 11:40:00,86.15,86.18,86.13,86.15,6800.0,64.2626,64.285,64.2477,64.2626,6800.0
2015-02-17 11:45:00,86.14,86.26,86.14,86.2,30600.0,64.2552,64.3447,64.2552,64.2999,30600.0
2015-02-17 11:50:00,86.2,86.24,86.18,86.2,19900.0,64.2999,64.3298,64.285,64.2999,19900.0
2015-02-17 11:55:00,86.18,86.24,86.18,86.21,24200.0,64.285,64.3298,64.285,64.3074,24200.0
2015-02-17 12:00:00,86.21,86.43,86.21,86.42,13900.0,64.3074,64.4715,64.3074,64.464,13900.0
2015-02-17 12:05:00,86.43,86.55,86.43,86.55,7500.0,64.4715,64.561,64.4715,64.561,7500.0
2015-02-17 12:10:00,86.57,86.58,86.51,86.51,10300.0,64.5759,64.5834,64.5312,64.5312,10300.0
2015-02-17 12:15:00,86.54,86.6,86.5,86.59,5900.0,64.5536,64.5983,64.5237,64.5909,5900.0
2015-02-17 12:20:00,86.58,86.6,86.54,86.57,5600.0,64.5834,64.5983,64.5536,64.5759,5600.0
2015-02-17 12:25:00,86.55,86.59,86.5,86.57,5300.0,64.561,64.5909,64.5237,64.5759,5300.0
2015-02-17 12:30:00,86.57,86.62,86.56,86.59,11700.0,64.5759,64.6132,64.5685,64.5909,11700.0
2015-02-17 12:35:00,86.63,86.66,86.6,86.65,3500.0,64.6207,64.6431,64.5983,64.6356,3500.0
2015-02-17 12:40:00,86.64,86.65,86.56,86.6,7100.0,64.6282,64.6356,64.5685,64.5983,7100.0
2015-02-17 12:45:00,86.57,86.61,86.55,86.59,6200.0,64.5759,64.6058,64.561,64.5909,6200.0
2015-02-17 12:50:00,86.58,86.6,86.55,86.6,3700.0,64.5834,64.5983,64.561,64.5983,3700.0
2015-02-17 12:55:00,86.58,86.58,86.5,86.53,5000.0,64.5834,64.5834,64.5237,64.5461,5000.0
2015-02-17 13:00:00,86.51,86.64,86.51,86.63,4000.0,64.5312,64.6282,64.5312,64.6207,4000.0
2015-02-17 13:05:00,86.62,86.64,86.56,86.64,24700.0,64.6132,64.6282,64.5685,64.6282,24700.0
2015-02-17 13:10:00,86.63,86.69,86.61,86.67,7600.0,64.6207,64.6655,64.6058,64.6505,7600.0
2015-02-17 13:15:00,86.67,86.7,86.65,86.65,6100.0,64.6505,64.6729,64.6356,64.6356,6100.0
2015-02-17 13:20:00,86.65,86.69,86.6,86.67,13600.0,64.6356,64.6655,64.5983,64.6505,13600.0
2015-02-17 13:25:00,86.69,86.71,86.64,86.7,9600.0,64.6655,64.6804,64.6282,64.6729,9600.0
2015-02-17 13:30:00,86.71,86.72,86.67,86.69,8300.0,64.6804,64.6878,64.6505,64.6655,8300.0
2015-02-17 13:35:00,86.67,86.67,86.61,86.64,4200.0,64.6505,64.6505,64.6058,64.6282,4200.0
2015-02-17 13:40:00,86.62,86.67,86.6,86.63,7800.0,64.6132,64.6505,64.5983,64.6207,7800.0
2015-02-17 13:45:00,86.62,86.65,86.6,86.62,6400.0,64.6132,64.6356,64.5983,64.6132,6400.0
2015-02-17 13:50:00,86.63,86.64,86.56,86.56,7100.0,64.6207,64.6282,64.5685,64.5685,7100.0
2015-02-17 13:55:00,86.57,86.58,86.52,86.54,3500.0,64.5759,64.5834,64.5386,64.5536,3500.0
2015-02-17 14:00:00,86.55,86.58,86.51,86.52,8300.0,64.561,64.5834,64.5312,64.5386,8300.0
2015-02-17 14:05:00,86.52,86.54,86.49,86.52,7200.0,64.5386,64.5536,64.5163,64.5386,7200.0
2015-02-17 14:10:00,86.53,86.55,86.49,86.51,8400.0,64.5461,64.561,64.5163,64.5312,8400.0
2015-02-17 14:15:00,86.49,86.51,86.46,86.5,7100.0,64.5163,64.5312,64.4939,64.5237,7100.0
2015-02-17 14:20:00,86.49,86.49,86.45,86.45,5700.0,64.5163,64.5163,64.4864,64.4864,5700.0
2015-02-17 14:25:00,86.46,86.48,86.43,86.46,8900.0,64.4939,64.5088,64.4715,64.4939,8900.0
2015-02-17 14:30:00,86.46,86.47,86.43,86.47,5800.0,64.4939,64.5013,64.4715,64.5013,5800.0
2015-02-17 14:35:00,86.47,86.47,86.41,86.41,5900.0,64.5013,64.5013,64.4566,64.4566,5900.0
2015-02-17 14:40:00,86.41,86.47,86.41,86.44,8900.0,64.4566,64.5013,64.4566,64.479,8900.0
2015-02-17 14:45:00,86.45,86.48,86.42,86.48,5200.0,64.4864,64.5088,64.464,64.5088,5200.0
2015-02-17 14:50:00,86.48,86.48,86.4,86.44,14300.0,64.5088,64.5088,64.4491,64.479,14300.0
2015-02-17 14:55:00,86.46,86.47,86.43,86.43,5500.0,64.4939,64.5013,64.4715,64.4715,5500.0
2015-02-17 15:00:00,86.39,86.43,86.36,86.42,9400.0,64.4417,64.4715,64.4193,64.464,9400.0
2015-02-17 15:05:00,86.42,86.43,86.38,86.41,9100.0,64.464,64.4715,64.4342,64.4566,9100.0
2015-02-17 15:10:00,86.42,86.45,86.4,86.44,11900.0,64.464,64.4864,64.4491,64.479,11900.0
2015-02-17 15:15:00,86.42,86.51,86.4,86.51,22700.0,64.464,64.5312,64.4491,64.5312,22700.0
2015-02-17 15:20:00,86.51,86.53,86.45,86.5,10900.0,64.5312,64.5461,64.4864,64.5237,10900.0
2015-02-17 15:25:00,86.49,86.49,86.45,86.48,8800.0,64.5163,64.5163,64.4864,64.5088,8800.0
2015-02-17 15:30:00,86.48,86.48,86.34,86.35,19600.0,64.5088,64.5088,64.4044,64.4118,19600.0
2015-02-17 15:35:00,86.35,86.35,86.29,86.33,14300.0,64.4118,64.4118,64.3671,64.3969,14300.0
2015-02-17 15:40:00,86.34,86.37,86.26,86.26,26400.0,64.4044,64.4268,64.3447,64.3447,26400.0
2015-02-17 15:45:00,86.26,86.26,86.17,86.22,55900.0,64.3447,64.3447,64.2776,64.3149,55900.0
2015-02-17 15:50:00,86.23,86.28,86.22,86.24,40200.0,64.3223,64.3596,64.3149,64.3298,40200.0
2015-02-17 15:55:00,86.23,86.41,86.23,86.38,103600.0,64.3223,64.4566,64.3223,64.4342,103600.0
2015-02-18 09:30:00,86.33,86.45,86.15,86.24,36800.0,64.3969,64.4864,64.2626,64.3298,36800.0
2015-02-18 09:35:00,86.36,86.47,86.25,86.44,5800.0,64.4193,64.5013,64.3372,64.479,5800.0
2015-02-18 09:40:00,86.37,86.41,86.0,86.06,10700.0,64.4268,64.4566,64.1508,64.1955,10700.0
2015-02-18 09:45:00,86.0,86.16,85.97,86.04,5500.0,64.1508,64.2701,64.1284,64.1806,5500.0
2015-02-18 09:50:00,86.02,86.03,85.88,85.9,10200.0,64.1657,64.1731,64.0612,64.0762,10200.0
2015-02-18 09:55:00,85.9,85.97,85.78,85.94,12900.0,64.0762,64.1284,63.9866,64.106,12900.0
2015-02-18 10:00:00,85.9,85.99,85.84,85.99,36300.0,64.0762,64.1433,64.0314,64.1433,36300.0
2015-02-18 10:05:00,85.96,86.09,85.95,86.05,8800.0,64.1209,64.2179,64.1135,64.1881,8800.0
2015-02-18 10:10:00,86.04,86.06,85.97,86.05,6800.0,64.1806,64.1955,64.1284,64.1881,6800.0
2015-02-18 10:15:00,86.04,86.11,85.95,86.01,21600.0,64.1806,64.2328,64.1135,64.1582,21600.0
2015-02-18 10:20:00,85.97,85.99,85.82,85.89,10900.0,64.1284,64.1433,64.0165,64.0687,10900.0
2015-02-18 10:25:00,85.85,85.85,85.7,85.7,12600.0,64.0389,64.0389,63.927,63.927,12600.0
2015-02-18 10:30:00,85.7,85.87,85.66,85.82,44000.0,63.927,64.0538,63.8971,64.0165,44000.0
2015-02-18 10:35:00,85.81,85.97,85.79,85.97,7500.0,64.009,64.1284,63.9941,64.1284,7500.0
2015-02-18 10:40:00,85.95,86.05,85.94,86.0,21700.0,64.1135,64.1881,64.106,64.1508,21700.0
2015-02-18 10:45:00,85.96,86.04,85.96,86.01,40800.0,64.1209,64.1806,64.1209,64.1582,40800.0
2015-02-18 10:50:00,86.01,86.14,86.0,86.09,25500.0,64.1582,64.2552,64.1508,64.2179,25500.0
2015-02-18 10:55:00,86.08,86.15,86.07,86.1,26400.0,64.2104,64.2626,64.203,64.2253,26400.0
2015-02-18 11:00:00,86.1,86.14,86.07,86.12,24700.0,64.2253,64.2552,64.203,64.2403,24700.0
2015-02-18 11:05:00,86.13,86.29,86.09,86.09,34600.0,64.2477,64.3671,64.2179,64.2179,34600.0
2015-02-18 11:10:00,86.1,86.24,86.03,86.07,55400.0,64.2253,64.3298,64.1731,64.203,55400.0
2015-02-18 11:15:00,86.06,86.06,85.98,86.0,15800.0,64.1955,64.1955,64.1358,64.1508,15800.0
2015-02-18 11:20:00,86.0,86.04,85.95,86.01,13500.0,64.1508,64.1806,64.1135,64.1582,13500.0
2015-02-18 11:25:00,86.03,86.12,85.97,86.04,11400.0,64.1731,64.2403,64.1284,64.1806,11400.0
2015-02-18 11:30:00,86.04,86.05,85.9,85.92,22900.0,64.1806,64.1881,64.0762,64.0911,22900.0
2015-02-18 11:35:00,85.94,85.98,85.9,85.92,7600.0,64.106,64.1358,64.0762,64.0911,7600.0
2015-02-18 11:40:00,85.93,85.98,85.89,85.98,3800.0,64.0985,64.1358,64.0687,64.1358,3800.0
2015-02-18 11:45:00,85.98,86.04,85.92,86.03,4700.0,64.1358,64.1806,64.0911,64.1731,4700.0
2015-02-18 11:50:00,86.01,86.07,85.99,86.07,3200.0,64.1582,64.203,64.1433,64.203,3200.0
2015-02-18 11:55:00,86.06,86.07,85.97,86.01,7000.0,64.1955,64.203,64.1284,64.1582,7000.0
2015-02-18 12:00:00,85.98,86.1,85.97,86.06,8300.0,64.1358,64.2253,64.1284,64.1955,8300.0
2015-02-18 12:05:00,86.08,86.1,86.03,86.04,4900.0,64.2104,64.2253,64.1731,64.1806,4900.0
2015-02-18 12:10:00,86.06,86.06,85.98,86.0,8100.0,64.1955,64.1955,64.1358,64.1508,8100.0
2015-02-18 12:15:00,86.0,86.05,85.95,85.96,10500.0,64.1508,64.1881,64.1135,64.1209,10500.0
2015-02-18 12:20:00,85.96,86.0,85.9,85.92,8400.0,64.1209,64.1508,64.0762,64.0911,8400.0
2015-02-18 12:25:00,85.93,86.03,85.93,85.97,9100.0,64.0985,64.1731,64.0985,64.1284,9100.0
2015-02-18 12:30:00,85.99,86.01,85.9,85.93,17700.0,64.1433,64.1582,64.0762,64.0985,17700.0
2015-02-18 12:35:00,85.96,85.98,85.9,85.97,21500.0,64.1209,64.1358,64.0762,64.1284,21500.0
2015-02-18 12:40:00,85.94,85.99,85.9,85.97,10900.0,64.106,64.1433,64.0762,64.1284,10900.0
2015-02-18 12:45:00,85.97,86.01,85.92,85.95,5600.0,64.1284,64.1582,64.0911,64.1135,5600.0
2015-02-18 12:50:00,85.94,85.97,85.9,85.91,8700.0,64.106,64.1284,64.0762,64.0836,8700.0
2015-02-18 12:55:00,85.9,85.93,85.89,85.89,6700.0,64.0762,64.0985,64.0687,64.0687,6700.0
2015-02-18 13:00:00,85.87,85.96,85.87,85.9,11700.0,64.0538,64.1209,64.0538,64.0762,11700.0
2015-02-18 13:05:00,85.89,85.89,85.85,85.87,4300.0,64.0687,64.0687,64.0389,64.0538,4300.0
2015-02-18 13:10:00,85.88,85.95,85.88,85.93,8800.0,64.0612,64.1135,64.0612,64.0985,8800.0
2015-02-18 13:15:00,85.94,86.01,85.94,85.98,3600.0,64.106,64.1582,64.106,64.1358,3600.0
2015-02-18 13:20:00,85.96,85.96,85.89,85.89,5400.0,64.1209,64.1209,64.0687,64.0687,5400.0
2015-02-18 13:25:00,85.89,85.94,85.87,85.94,6200.0,64.0687,64.106,64.0538,64.106,6200.0
2015-02-18 13:30:00,85.95,85.98,85.94,85.96,6900.0,64.1135,64.1358,64.106,64.1209,6900.0
2015-02-18 13:35:00,85.94,85.97,85.93,85.97,6500.0,64.106,64.1284,64.0985,64.1284,6500.0
2015-02-18 13:40:00,85.97,85.97,85.92,85.93,8000.0,64.1284,64.1284,64.0911,64.0985,8000.0
2015-02-18 13:45:00,85.93,85.98,85.91,85.97,10900.0,64.0985,64.1358,64.0836,64.1284,10900.0
2015-02-18 13:50:00,85.96,86.04,85.94,85.99,5000.0,64.1209,64.1806,64.106,64.1433,5000.0
2015-02-18 13:55:00,85.97,86.0,85.96,85.97,2100.0,64.1284,64.1508,64.1209,64.1284,2100.0
2015-02-18 14:00:00,85.98,86.21,85.98,86.17,7200.0,64.1358,64.3074,64.1358,64.2776,7200.0
2015-02-18 14:05:00,86.2,86.35,86.18,86.31,16800.0,64.2999,64.4118,64.285,64.382,16800.0
2015-02-18 14:10:00,86.31,86.36,86.3,86.31,6600.0,64.382,64.4193,64.3745,64.382,6600.0
2015-02-18 14:15:00,86.31,86.31,86.27,86.31,15600.0,64.382,64.382,64.3522,64.382,15600.0
2015-02-18 14:20:00,86.31,86.31,86.23,86.25,6100.0,64.382,64.382,64.3223,64.3372,6100.0
2015-02-18 14:25:00,86.25,86.27,86.11,86.15,13300.0,64.3372,64.3522,64.2328,64.2626,13300.0
2015-02-18 14:30:00,86.14,86.15,86.09,86.15,5700.0,64.2552,64.2626,64.2179,64.2626,5700.0
2015-02-18 14:35:00,86.12,86.16,86.1,86.16,4200.0,64.2403,64.2701,64.2253,64.2701,4200.0
2015-02-18 14:40:00,86.16,86.21,86.13,86.2,7400.0,64.2701,64.3074,64.2477,64.2999,7400.0
2015-02-18 14:45:00,86.19,86.21,86.15,86.16,15700.0,64.2925,64.3074,64.2626,64.2701,15700.0
2015-02-18 14:50:00,86.16,86.19,86.13,86.13,5900.0,64.2701,64.2925,64.2477,64.2477,5900.0
2015-02-18 14:55:00,86.13,86.14,86.07,86.12,3600.0,64.2477,64.2552,64.203,64.2403,3600.0
2015-02-18 15:00:00,86.14,86.21,86.13,86.15,6700.0,64.2552,64.3074,64.2477,64.2626,6700.0
2015-02-18 15:05:00,86.15,86.22,86.13,86.17,9200.0,64.2626,64.3149,64.2477,64.2776,9200.0
2015-02-18 15:10:00,86.17,86.18,86.13,86.17,5700.0,64.2776,64.285,64.2477,64.2776,5700.0
2015-02-18 15:15:00,86.17,86.28,86.15,86.28,13900.0,64.2776,64.3596,64.2626,64.3596,13900.0
2015-02-18 15:20:00,86.28,86.32,86.25,86.31,22000.0,64.3596,64.3895,64.3372,64.382,22000.0
2015-02-18 15:25:00,86.3,86.38,86.3,86.38,10400.0,64.3745,64.4342,64.3745,64.4342,10400.0
2015-02-18 15:30:00,86.37,86.39,86.29,86.3,25700.0,64.4268,64.4417,64.3671,64.3745,25700.0
2015-02-18 15:35:00,86.3,86.31,86.21,86.21,26700.0,64.3745,64.382,64.3074,64.3074,26700.0
2015-02-18 15:40:00,86.21,86.22,86.14,86.16,17300.0,64.3074,64.3149,64.2552,64.2701,17300.0
2015-02-18 15:45:00,86.15,86.23,86.12,86.2,56600.0,64.2626,64.3223,64.2403,64.2999,56600.0
2015-02-18 15:50:00,86.2,86.24,86.19,86.24,26900.0,64.2999,64.3298,64.2925,64.3298,26900.0
2015-02-18 15:55:00,86.23,86.27,86.17,86.22,94200.0,64.3223,64.3522,64.2776,64.3149,94200.0
2015-02-19 09:30:00,86.26,86.54,86.04,86.17,22700.0,64.3447,64.5536,64.1806,64.2776,22700.0
2015-02-19 09:35:00,86.14,86.23,86.08,86.14,5300.0,64.2552,64.3223,64.2104,64.2552,5300.0
2015-02-19 09:40:00,86.09,86.2,86.02,86.2,5900.0,64.2179,64.2999,64.1657,64.2999,5900.0
2015-02-19 09:45:00,86.17,86.2,86.08,86.2,3600.0,64.2776,64.2999,64.2104,64.2999,3600.0
2015-02-19 09:50:00,86.18,86.31,86.18,86.31,3800.0,64.285,64.382,64.285,64.382,3800.0
2015-02-19 09:55:00,86.3,86.35,86.26,86.32,5100.0,64.3745,64.4118,64.3447,64.3895,5100.0
2015-02-19 10:00:00,86.29,86.36,86.22,86.33,14300.0,64.3671,64.4193,64.3149,64.3969,14300.0
2015-02-19 10:05:00,86.35,86.39,86.3,86.31,3700.0,64.4118,64.4417,64.3745,64.382,3700.0
2015-02-19 10:10:00,86.3,86.31,86.24,86.26,5000.0,64.3745,64.382,64.3298,64.3447,5000.0
2015-02-19 10:15:00,86.29,86.32,86.24,86.25,6000.0,64.3671,64.3895,64.3298,64.3372,6000.0
2015-02-19 10:20:00,86.26,86.3,86.22,86.23,5800.0,64.3447,64.3745,64.3149,64.3223,5800.0
2015-02-19 10:25:00,86.24,86.33,86.24,86.33,8500.0,64.3298,64.3969,64.3298,64.3969,8500.0
2015-02-19 10:30:00,86.31,86.33,86.21,86.24,16400.0,64.382,64.3969,64.3074,64.3298,16400.0
2015-02-19 10:35:00,86.25,86.36,86.25,86.32,2900.0,64.3372,64.4193,64.3372,64.3895,2900.0
2015-02-19 10:40:00,86.31,86.32,86.28,86.3,8300.0,64.382,64.3895,64.3596,64.3745,8300.0
2015-02-19 10:45:00,86.29,86.36,86.28,86.33,4800.0,64.3671,64.4193,64.3596,64.3969,4800.0
2015-02-19 10:50:00,86.31,86.34,86.16,86.16,6700.0,64.382,64.4044,64.2701,64.2701,6700.0
2015-02-19 10:55:00,86.15,86.23,86.15,86.19,3500.0,64.2626,64.3223,64.2626,64.2925,3500.0
2015-02-19 11:00:00,86.18,86.18,86.07,86.13,7100.0,64.285,64.285,64.203,64.2477,7100.0
2015-02-19 11:05:00,86.13,86.16,86.08,86.14,7300.0,64.2477,64.2701,64.2104,64.2552,7300.0
2015-02-19 11:10:00,86.15,86.17,86.1,86.1,20400.0,64.2626,64.2776,64.2253,64.2253,20400.0
2015-02-19 11:15:00,86.1,86.25,86.08,86.25,6900.0,64.2253,64.3372,64.2104,64.3372,6900.0
2015-02-19 11:20:00,86.24,86.3,86.2,86.26,14200.0,64.3298,64.3745,64.2999,64.3447,14200.0
2015-02-19 11:25:00,86.25,86.27,86.16,86.17,7500.0,64.3372,64.3522,64.2701,64.2776,7500.0
2015-02-19 11:30:00,86.17,86.19,86.05,86.05,11100.0,64.2776,64.2925,64.1881,64.1881,11100.0
2015-02-19 11:35:00,86.07,86.21,86.06,86.18,9100.0,64.203,64.3074,64.1955,64.285,9100.0
2015-02-19 11:40:00,86.17,86.27,86.17,86.24,8200.0,64.2776,64.3522,64.2776,64.3298,8200.0
2015-02-19 11:45:00,86.24,86.26,86.18,86.21,5600.0,64.3298,64.3447,64.285,64.3074,5600.0
2015-02-19 11:50:00,86.22,86.26,86.18,86.18,3500.0,64.3149,64.3447,64.285,64.285,3500.0
2015-02-19 11:55:00,86.19,86.22,86.13,86.13,4300.0,64.2925,64.3149,64.2477,64.2477,4300.0
2015-02-19 12:00:00,86.13,86.17,86.06,86.08,5200.0,64.2477,64.2776,64.1955,64.2104,5200.0
2015-02-19 12:05:00,86.07,86.1,86.04,86.05,2900.0,64.203,64.2253,64.1806,64.1881,2900.0
2015-02-19 12:10:00,86.06,86.08,86.02,86.06,4000.0,64.1955,64.2104,64.1657,64.1955,4000.0
2015-02-19 12:15:00,86.05,86.1,86.0,86.1,8900.0,64.1881,64.2253,64.1508,64.2253,8900.0
2015-02-19 12:20:00,86.1,86.15,86.1,86.13,6200.0,64.2253,64.2626,64.2253,64.2477,6200.0
2015-02-19 12:25:00,86.13,86.22,86.12,86.18,14600.0,64.2477,64.3149,64.2403,64.285,14600.0
2015-02-19 12:30:00,86.17,86.2,86.11,86.12,28000.0,64.2776,64.2999,64.2328,64.2403,28000.0
2015-02-19 12:35:00,86.13,86.15,86.06,86.07,19000.0,64.2477,64.2626,64.1955,64.203,19000.0
2015-02-19 12:40:00,86.08,86.15,86.08,86.15,2200.0,64.2104,64.2626,64.2104,64.2626,2200.0
2015-02-19 12:45:00,86.13,86.15,86.04,86.09,7200.0,64.2477,64.2626,64.1806,64.2179,7200.0
2015-02-19 12:50:00,86.1,86.1,86.03,86.05,4000.0,64.2253,64.2253,64.1731,64.1881,4000.0
2015-02-19 12:55:00,86.03,86.05,85.94,86.05,5500.0,64.1731,64.1881,64.106,64.1881,5500.0
2015-02-19 13:00:00,86.04,86.04,85.93,85.93,2700.0,64.1806,64.1806,64.0985,64.0985,2700.0
2015-02-19 13:05:00,85.94,86.0,85.91,85.92,3200.0,64.106,64.1508,64.0836,64.0911,3200.0
2015-02-19 13:10:00,85.94,85.98,85.89,85.9,4800.0,64.106,64.1358,64.0687,64.0762,4800.0
2015-02-19 13:15:00,85.92,85.95,85.87,85.95,7700.0,64.0911,64.1135,64.0538,64.1135,7700.0
2015-02-19 13:20:00,85.92,85.99,85.89,85.89,6400.0,64.0911,64.1433,64.0687,64.0687,6400.0
2015-02-19 13:25:00,85.9,85.97,85.87,85.93,6100.0,64.0762,64.1284,64.0538,64.0985,6100.0
2015-02-19 13:30:00,85.92,85.97,85.92,85.97,5200.0,64.0911,64.1284,64.0911,64.1284,5200.0
2015-02-19 13:35:00,85.98,85.98,85.93,85.95,7900.0,64.1358,64.1358,64.0985,64.1135,7900.0
2015-02-19 13:40:00,85.94,85.99,85.93,85.99,9900.0,64.106,64.1433,64.0985,64.1433,9900.0
2015-02-19 13:45:00,86.0,86.0,85.96,85.97,6900.0,64.1508,64.1508,64.1209,64.1284,6900.0
2015-02-19 13:50:00,85.97,85.99,85.92,85.99,4300.0,64.1284,64.1433,64.0911,64.1433,4300.0
2015-02-19 13:55:00,85.98,86.02,85.98,86.01,4100.0,64.1358,64.1657,64.1358,64.1582,4100.0
2015-02-19 14:00:00,86.02,86.1,86.02,86.04,4200.0,64.1657,64.2253,64.1657,64.1806,4200.0
2015-02-19 14:05:00,86.03,86.13,86.03,86.12,7400.0,64.1731,64.2477,64.1731,64.2403,7400.0
2015-02-19 14:10:00,86.12,86.15,86.11,86.12,3900.0,64.2403,64.2626,64.2328,64.2403,3900.0
2015-02-19 14:15:00,86.12,86.12,86.09,86.09,4300.0,64.2403,64.2403,64.2179,64.2179,4300.0
2015-02-19 14:20:00,86.09,86.13,86.07,86.09,8400.0,64.2179,64.2477,64.203,64.2179,8400.0
2015-02-19 14:25:00,86.07,86.08,86.01,86.01,5800.0,64.203,64.2104,64.1582,64.1582,5800.0
2015-02-19 14:30:00,86.03,86.08,86.02,86.08,6200.0,64.1731,64.2104,64.1657,64.2104,6200.0
2015-02-19 14:35:00,86.08,86.08,85.98,86.06,8800.0,64.2104,64.2104,64.1358,64.1955,8800.0
2015-02-19 14:40:00,86.06,86.1,86.02,86.05,6300.0,64.1955,64.2253,64.1657,64.1881,6300.0
2015-02-19 14:45:00,86.07,86.08,86.04,86.05,3500.0,64.203,64.2104,64.1806,64.1881,3500.0
2015-02-19 14:50:00,86.06,86.07,86.02,86.07,5400.0,64.1955,64.203,64.1657,64.203,5400.0
2015-02-19 14:55:00,86.06,86.08,86.05,86.07,5200.0,64.1955,64.2104,64.1881,64.203,5200.0
2015-02-19 15:00:00,86.07,86.13,86.07,86.1,7900.0,64.203,64.2477,64.203,64.2253,7900.0
2015-02-19 15:05:00,86.12,86.18,86.12,86.12,9100.0,64.2403,64.285,64.2403,64.2403,9100.0
2015-02-19 15:10:00,86.12,86.15,86.09,86.1,4200.0,64.2403,64.2626,64.2179,64.2253,4200.0
2015-02-19 15:15:00,86.09,86.12,86.08,86.1,9200.0,64.2179,64.2403,64.2104,64.2253,9200.0
2015-02-19 15:20:00,86.09,86.15,86.07,86.13,9900.0,64.2179,64.2626,64.203,64.2477,9900.0
2015-02-19 15:25:00,86.13,86.14,86.05,86.08,10000.0,64.2477,64.2552,64.1881,64.2104,10000.0
2015-02-19 15:30:00,86.1,86.11,86.05,86.09,16300.0,64.2253,64.2328,64.1881,64.2179,16300.0
2015-02-19 15:35:00,86.09,86.11,86.05,86.08,14300.0,64.2179,64.2328,64.1881,64.2104,14300.0
2015-02-19 15:40:00,86.09,86.14,86.06,86.1,18200.0,64.2179,64.2552,64.1955,64.2253,18200.0
2015-02-19 15:45:00,86.1,86.16,86.08,86.16,21800.0,64.2253,64.2701,64.2104,64.2701,21800.0
2015-02-19 15:50:00,86.15,86.16,86.08,86.16,34900.0,64.2626,64.2701,64.2104,64.2701,34900.0
2015-02-19 15:55:00,86.16,86.2,86.12,86.17,27600.0,64.2701,64.2999,64.2403,64.2776,27600.0
2015-02-20 09:30:00,85.96,86.4,85.94,86.4,91100.0,64.1209,64.4491,64.106,64.4491,91100.0
2015-02-20 09:35:00,86.25,86.25,85.91,85.91,5800.0,64.3372,64.3372,64.0836,64.0836,5800.0
2015-02-20 09:40:00,85.93,86.0,85.76,85.87,6600.0,64.0985,64.1508,63.9717,64.0538,6600.0
2015-02-20 09:45:00,85.95,85.97,85.81,85.86,4000.0,64.1135,64.1284,64.009,64.0463,4000.0
2015-02-20 09:50:00,85.82,85.92,85.74,85.86,9700.0,64.0165,64.0911,63.9568,64.0463,9700.0
2015-02-20 09:55:00,85.8,85.81,85.67,85.67,6700.0,64.0016,64.009,63.9046,63.9046,6700.0
2015-02-20 10:00:00,85.69,85.73,85.65,85.73,7400.0,63.9195,63.9494,63.8897,63.9494,7400.0
2015-02-20 10:05:00,85.75,85.82,85.74,85.79,10200.0,63.9643,64.0165,63.9568,63.9941,10200.0
2015-02-20 10:10:00,85.8,85.94,85.73,85.91,8200.0,64.0016,64.106,63.9494,64.0836,8200.0
2015-02-20 10:15:00,85.94,86.03,85.93,85.97,6600.0,64.106,64.1731,64.0985,64.1284,6600.0
2015-02-20 10:20:00,85.99,85.99,85.92,85.94,4600.0,64.1433,64.1433,64.0911,64.106,4600.0
2015-02-20 10:25:00,85.96,85.99,85.93,85.93,4000.0,64.1209,64.1433,64.0985,64.0985,4000.0
2015-02-20 10:30:00,85.91,85.96,85.91,85.95,3500.0,64.0836,64.1209,64.0836,64.1135,3500.0
2015-02-20 10:35:00,86.0,86.14,85.97,86.14,6100.0,64.1508,64.2552,64.1284,64.2552,6100.0
2015-02-20 10:40:00,86.18,86.2,86.09,86.11,6700.0,64.285,64.2999,64.2179,64.2328,6700.0
2015-02-20 10:45:00,86.14,86.26,86.14,86.26,6000.0,64.2552,64.3447,64.2552,64.3447,6000.0
2015-02-20 10:50:00,86.27,86.34,86.25,86.34,6400.0,64.3522,64.4044,64.3372,64.4044,6400.0
2015-02-20 10:55:00,86.33,86.4,86.31,86.34,9800.0,64.3969,64.4491,64.382,64.4044,9800.0
2015-02-20 11:00:00,86.38,86.4,86.33,86.33,8500.0,64.4342,64.4491,64.3969,64.3969,8500.0
2015-02-20 11:05:00,86.33,86.33,86.27,86.3,11200.0,64.3969,64.3969,64.3522,64.3745,11200.0
2015-02-20 11:10:00,86.28,86.28,86.14,86.14,2800.0,64.3596,64.3596,64.2552,64.2552,2800.0
2015-02-20 11:15:00,86.13,86.22,86.13,86.22,5700.0,64.2477,64.3149,64.2477,64.3149,5700.0
2015-02-20 11:20:00,86.16,86.2,86.13,86.2,6300.0,64.2701,64.2999,64.2477,64.2999,6300.0
2015-02-20 11:25:00,86.21,86.24,86.18,86.19,3300.0,64.3074,64.3298,64.285,64.2925,3300.0
2015-02-20 11:30:00,86.17,86.23,86.15,86.23,3100.0,64.2776,64.3223,64.2626,64.3223,3100.0
2015-02-20 11:35:00,86.23,86.25,86.2,86.23,3900.0,64.3223,64.3372,64.2999,64.3223,3900.0
2015-02-20 11:40:00,86.21,86.25,86.2,86.22,1500.0,64.3074,64.3372,64.2999,64.3149,1500.0
2015-02-20 11:45:00,86.2,86.2,86.14,86.19,3200.0,64.2999,64.2999,64.2552,64.2925,3200.0
2015-02-20 11:50:00,86.18,86.2,86.11,86.12,6000.0,64.285,64.2999,64.2328,64.2403,6000.0
2015-02-20 11:55:00,86.12,86.13,86.09,86.11,3500.0,64.2403,64.2477,64.2179,64.2328,3500.0
2015-02-20 12:00:00,86.1,86.16,86.09,86.14,9200.0,64.2253,64.2701,64.2179,64.2552,9200.0
2015-02-20 12:05:00,86.15,86.16,86.1,86.13,9400.0,64.2626,64.2701,64.2253,64.2477,9400.0
2015-02-20 12:10:00,86.11,86.11,86.09,86.11,2500.0,64.2328,64.2328,64.2179,64.2328,2500.0
2015-02-20 12:15:00,86.1,86.19,86.1,86.19,18100.0,64.2253,64.2925,64.2253,64.2925,18100.0
2015-02-20 12:20:00,86.2,86.29,86.2,86.26,3000.0,64.2999,64.3671,64.2999,64.3447,3000.0
2015-02-20 12:25:00,86.26,86.28,86.24,86.24,3100.0,64.3447,64.3596,64.3298,64.3298,3100.0
2015-02-20 12:30:00,86.26,86.28,86.22,86.26,3500.0,64.3447,64.3596,64.3149,64.3447,3500.0
2015-02-20 12:35:00,86.28,86.41,86.25,86.29,10100.0,64.3596,64.4566,64.3372,64.3671,10100.0
2015-02-20 12:40:00,86.34,86.44,86.32,86.35,4300.0,64.4044,64.479,64.3895,64.4118,4300.0
2015-02-20 12:45:00,86.44,86.46,86.4,86.44,4300.0,64.479,64.4939,64.4491,64.479,4300.0
2015-02-20 12:50:00,86.44,86.48,86.44,86.48,11100.0,64.479,64.5088,64.479,64.5088,11100.0
2015-02-20 12:55:00,86.46,86.46,86.41,86.44,5900.0,64.4939,64.4939,64.4566,64.479,5900.0
2015-02-20 13:00:00,86.45,86.47,86.42,86.47,3800.0,64.4864,64.5013,64.464,64.5013,3800.0
2015-02-20 13:05:00,86.47,86.5,86.44,86.45,6800.0,64.5013,64.5237,64.479,64.4864,6800.0
2015-02-20 13:10:00,86.46,86.55,86.45,86.55,13500.0,64.4939,64.561,64.4864,64.561,13500.0
2015-02-20 13:15:00,86.55,86.55,86.47,86.47,6500.0,64.561,64.561,64.5013,64.5013,6500.0
2015-02-20 13:20:00,86.48,86.52,86.48,86.51,5900.0,64.5088,64.5386,64.5088,64.5312,5900.0
2015-02-20 13:25:00,86.51,86.53,86.47,86.49,8000.0,64.5312,64.5461,64.5013,64.5163,8000.0
2015-02-20 13:30:00,86.48,86.51,86.46,86.5,15000.0,64.5088,64.5312,64.4939,64.5237,15000.0
2015-02-20 13:35:00,86.48,86.5,86.43,86.45,19000.0,64.5088,64.5237,64.4715,64.4864,19000.0
2015-02-20 13:40:00,86.45,86.53,86.44,86.53,12700.0,64.4864,64.5461,64.479,64.5461,12700.0
2015-02-20 13:45:00,86.56,86.66,86.54,86.65,8100.0,64.5685,64.6431,64.5536,64.6356,8100.0
2015-02-20 13:50:00,86.65,86.72,86.64,86.7,6100.0,64.6356,64.6878,64.6282,64.6729,6100.0
2015-02-20 13:55:00,86.71,86.8,86.7,86.79,9000.0,64.6804,64.7475,64.6729,64.74,9000.0
2015-02-20 14:00:00,86.79,86.85,86.77,86.84,10400.0,64.74,64.7848,64.7251,64.7773,10400.0
2015-02-20 14:05:00,86.86,86.92,86.85,86.91,15200.0,64.7923,64.837,64.7848,64.8296,15200.0
2015-02-20 14:10:00,86.91,86.93,86.9,86.92,11400.0,64.8296,64.8445,64.8221,64.837,11400.0
2015-02-20 14:15:00,86.91,86.97,86.89,86.96,11000.0,64.8296,64.8743,64.8146,64.8669,11000.0
2015-02-20 14:20:00,86.96,86.97,86.92,86.96,9500.0,64.8669,64.8743,64.837,64.8669,9500.0
2015-02-20 14:25:00,86.96,86.99,86.95,86.95,9100.0,64.8669,64.8892,64.8594,64.8594,9100.0
2015-02-20 14:30:00,86.96,86.99,86.92,86.98,21100.0,64.8669,64.8892,64.837,64.8818,21100.0
2015-02-20 14:35:00,86.98,87.01,86.94,86.94,29300.0,64.8818,64.9042,64.8519,64.8519,29300.0
2015-02-20 14:40:00,86.94,86.99,86.84,86.84,31400.0,64.8519,64.8892,64.7773,64.7773,31400.0
2015-02-20 14:45:00,86.84,86.97,86.84,86.96,17200.0,64.7773,64.8743,64.7773,64.8669,17200.0
2015-02-20 14:50:00,86.96,86.99,86.96,86.99,10100.0,64.8669,64.8892,64.8669,64.8892,10100.0
2015-02-20 14:55:00,87.0,87.0,86.85,86.89,19200.0,64.8967,64.8967,64.7848,64.8146,19200.0
2015-02-20 15:00:00,86.9,87.01,86.9,86.95,23600.0,64.8221,64.9042,64.8221,64.8594,23600.0
2015-02-20 15:05:00,86.95,87.01,86.95,87.0,22800.0,64.8594,64.9042,64.8594,64.8967,22800.0
2015-02-20 15:10:00,86.99,87.02,86.92,86.95,21700.0,64.8892,64.9116,64.837,64.8594,21700.0
2015-02-20 15:15:00,86.94,86.95,86.85,86.87,19500.0,64.8519,64.8594,64.7848,64.7997,19500.0
2015-02-20 15:20:00,86.89,86.92,86.85,86.9,20300.0,64.8146,64.837,64.7848,64.8221,20300.0
2015-02-20 15:25:00,86.88,86.91,86.85,86.87,23400.0,64.8072,64.8296,64.7848,64.7997,23400.0
2015-02-20 15:30:00,86.88,86.92,86.82,86.89,24600.0,64.8072,64.837,64.7624,64.8146,24600.0
2015-02-20 15:35:00,86.9,87.0,86.89,87.0,26500.0,64.8221,64.8967,64.8146,64.8967,26500.0
2015-02-20 15:40:00,86.99,87.0,86.92,86.94,17500.0,64.8892,64.8967,64.837,64.8519,17500.0
2015-02-20 15:45:00,86.95,87.02,86.93,86.93,29800.0,64.8594,64.9116,64.8445,64.8445,29800.0
2015-02-20 15:50:00,86.94,87.0,86.94,86.95,26300.0,64.8519,64.8967,64.8519,64.8594,26300.0
2015-02-20 15:55:00,86.96,87.05,86.96,87.04,58400.0,64.8669,64.934,64.8669,64.9265,58400.0
2015-02-23 09:30:00,87.15,87.27,86.95,87.27,39500.0,65.0086,65.0981,64.8594,65.0981,39500.0
2015-02-23 09:35:00,87.2,87.67,87.2,87.49,23400.0,65.0459,65.3965,65.0459,65.2622,23400.0
2015-02-23 09:40:00,87.55,87.93,87.55,87.75,29900.0,65.307,65.5904,65.307,65.4561,29900.0
2015-02-23 09:45:00,87.75,87.86,87.54,87.59,17000.0,65.4561,65.5382,65.2995,65.3368,17000.0
2015-02-23 09:50:00,87.6,87.64,87.45,87.6,28000.0,65.3443,65.3741,65.2324,65.3443,28000.0
2015-02-23 09:55:00,87.6,87.64,87.4,87.45,23800.0,65.3443,65.3741,65.1951,65.2324,23800.0
2015-02-23 10:00:00,87.45,87.47,87.22,87.23,32000.0,65.2324,65.2473,65.0608,65.0683,32000.0
2015-02-23 10:05:00,87.23,87.26,87.15,87.15,20900.0,65.0683,65.0906,65.0086,65.0086,20900.0
2015-02-23 10:10:00,87.14,87.3,87.14,87.26,14300.0,65.0011,65.1205,65.0011,65.0906,14300.0
2015-02-23 10:15:00,87.26,87.43,87.26,87.4,18000.0,65.0906,65.2174,65.0906,65.1951,18000.0
2015-02-23 10:20:00,87.39,87.43,87.31,87.35,3400.0,65.1876,65.2174,65.1279,65.1578,3400.0
2015-02-23 10:25:00,87.37,87.38,87.31,87.32,6800.0,65.1727,65.1802,65.1279,65.1354,6800.0
2015-02-23 10:30:00,87.31,87.39,87.28,87.37,19800.0,65.1279,65.1876,65.1056,65.1727,19800.0
2015-02-23 10:35:00,87.37,87.48,87.34,87.44,21100.0,65.1727,65.2547,65.1503,65.2249,21100.0
2015-02-23 10:40:00,87.43,87.43,87.32,87.4,28100.0,65.2174,65.2174,65.1354,65.1951,28100.0
2015-02-23 10:45:00,87.4,87.5,87.37,87.5,32800.0,65.1951,65.2697,65.1727,65.2697,32800.0
2015-02-23 10:50:00,87.49,87.57,87.43,87.57,75700.0,65.2622,65.3219,65.2174,65.3219,75700.0
2015-02-23 10:55:00,87.55,87.68,87.54,87.67,13700.0,65.307,65.4039,65.2995,65.3965,13700.0
2015-02-23 11:00:00,87.67,87.72,87.49,87.49,56600.0,65.3965,65.4338,65.2622,65.2622,56600.0
2015-02-23 11:05:00,87.48,87.54,87.47,87.53,12600.0,65.2547,65.2995,65.2473,65.292,12600.0
2015-02-23 11:10:00,87.52,87.68,87.52,87.66,19300.0,65.2846,65.4039,65.2846,65.389,19300.0
2015-02-23 11:15:00,87.66,87.68,87.63,87.67,12100.0,65.389,65.4039,65.3666,65.3965,12100.0
2015-02-23 11:20:00,87.68,87.72,87.59,87.69,12500.0,65.4039,65.4338,65.3368,65.4114,12500.0
2015-02-23 11:25:00,87.69,87.7,87.57,87.59,7500.0,65.4114,65.4189,65.3219,65.3368,7500.0
2015-02-23 11:30:00,87.6,87.62,87.53,87.56,7700.0,65.3443,65.3592,65.292,65.3144,7700.0
2015-02-23 11:35:00,87.55,87.66,87.53,87.62,13000.0,65.307,65.389,65.292,65.3592,13000.0
2015-02-23 11:40:00,87.62,87.69,87.58,87.69,18200.0,65.3592,65.4114,65.3293,65.4114,18200.0
2015-02-23 11:45:00,87.68,87.7,87.67,87.69,10000.0,65.4039,65.4189,65.3965,65.4114,10000.0
2015-02-23 11:50:00,87.69,87.69,87.62,87.67,7700.0,65.4114,65.4114,65.3592,65.3965,7700.0
2015-02-23 11:55:00,87.67,87.76,87.67,87.71,6000.0,65.3965,65.4636,65.3965,65.4263,6000.0
2015-02-23 12:00:00,87.72,87.81,87.72,87.8,47000.0,65.4338,65.5009,65.4338,65.4934,47000.0
2015-02-23 12:05:00,87.79,87.84,87.77,87.77,13200.0,65.486,65.5233,65.4711,65.4711,13200.0
2015-02-23 12:10:00,87.76,87.82,87.75,87.81,15000.0,65.4636,65.5084,65.4561,65.5009,15000.0
2015-02-23 12:15:00,87.82,87.82,87.73,87.73,8400.0,65.5084,65.5084,65.4412,65.4412,8400.0
2015-02-23 12:20:00,87.74,87.8,87.74,87.8,11400.0,65.4487,65.4934,65.4487,65.4934,11400.0
2015-02-23 12:25:00,87.8,87.81,87.73,87.75,6300.0,65.4934,65.5009,65.4412,65.4561,6300.0
2015-02-23 12:30:00,87.75,87.8,87.75,87.77,8800.0,65.4561,65.4934,65.4561,65.4711,8800.0
2015-02-23 12:35:00,87.77,87.8,87.67,87.69,12000.0,65.4711,65.4934,65.3965,65.4114,12000.0
2015-02-23 12:40:00,87.68,87.71,87.67,87.67,8500.0,65.4039,65.4263,65.3965,65.3965,8500.0
2015-02-23 12:45:00,87.66,87.71,87.66,87.67,7600.0,65.389,65.4263,65.389,65.3965,7600.0
2015-02-23 12:50:00,87.66,87.68,87.59,87.67,8500.0,65.389,65.4039,65.3368,65.3965,8500.0
2015-02-23 12:55:00,87.68,87.71,87.65,87.68,6800.0,65.4039,65.4263,65.3816,65.4039,6800.0
2015-02-23 13:00:00,87.68,87.69,87.63,87.63,7300.0,65.4039,65.4114,65.3666,65.3666,7300.0
2015-02-23 13:05:00,87.62,87.7,87.62,87.69,16800.0,65.3592,65.4189,65.3592,65.4114,16800.0
2015-02-23 13:10:00,87.69,87.76,87.67,87.76,12400.0,65.4114,65.4636,65.3965,65.4636,12400.0
2015-02-23 13:15:00,87.77,87.83,87.76,87.82,15000.0,65.4711,65.5158,65.4636,65.5084,15000.0
2015-02-23 13:20:00,87.82,87.86,87.8,87.85,33700.0,65.5084,65.5382,65.4934,65.5307,33700.0
2015-02-23 13:25:00,87.85,87.87,87.82,87.84,17500.0,65.5307,65.5457,65.5084,65.5233,17500.0
2015-02-23 13:30:00,87.84,87.88,87.8,87.83,27900.0,65.5233,65.5531,65.4934,65.5158,27900.0
2015-02-23 13:35:00,87.84,87.85,87.77,87.77,13800.0,65.5233,65.5307,65.4711,65.4711,13800.0
2015-02-23 13:40:00,87.78,87.79,87.74,87.79,9900.0,65.4785,65.486,65.4487,65.486,9900.0
2015-02-23 13:45:00,87.8,87.83,87.75,87.8,8900.0,65.4934,65.5158,65.4561,65.4934,8900.0
2015-02-23 13:50:00,87.8,87.8,87.76,87.77,6800.0,65.4934,65.4934,65.4636,65.4711,6800.0
2015-02-23 13:55:00,87.76,87.78,87.76,87.76,11000.0,65.4636,65.4785,65.4636,65.4636,11000.0
2015-02-23 14:00:00,87.75,87.79,87.75,87.76,17900.0,65.4561,65.486,65.4561,65.4636,17900.0
2015-02-23 14:05:00,87.76,87.78,87.75,87.77,5700.0,65.4636,65.4785,65.4561,65.4711,5700.0
2015-02-23 14:10:00,87.77,87.78,87.75,87.77,5800.0,65.4711,65.4785,65.4561,65.4711,5800.0
2015-02-23 14:15:00,87.77,87.81,87.76,87.79,10700.0,65.4711,65.5009,65.4636,65.486,10700.0
2015-02-23 14:20:00,87.79,87.8,87.75,87.76,9400.0,65.486,65.4934,65.4561,65.4636,9400.0
2015-02-23 14:25:00,87.76,87.83,87.75,87.78,12100.0,65.4636,65.5158,65.4561,65.4785,12100.0
2015-02-23 14:30:00,87.77,87.78,87.76,87.77,15000.0,65.4711,65.4785,65.4636,65.4711,15000.0
2015-02-23 14:35:00,87.78,87.78,87.74,87.75,19200.0,65.4785,65.4785,65.4487,65.4561,19200.0
2015-02-23 14:40:00,87.76,87.79,87.75,87.77,18500.0,65.4636,65.486,65.4561,65.4711,18500.0
2015-02-23 14:45:00,87.77,87.79,87.76,87.77,10500.0,65.4711,65.486,65.4636,65.4711,10500.0
2015-02-23 14:50:00,87.76,87.79,87.75,87.79,11000.0,65.4636,65.486,65.4561,65.486,11000.0
2015-02-23 14:55:00,87.78,87.8,87.75,87.76,19000.0,65.4785,65.4934,65.4561,65.4636,19000.0
2015-02-23 15:00:00,87.76,87.8,87.74,87.77,19700.0,65.4636,65.4934,65.4487,65.4711,19700.0
2015-02-23 15:05:00,87.76,87.8,87.74,87.74,32200.0,65.4636,65.4934,65.4487,65.4487,32200.0
2015-02-23 15:10:00,87.74,87.79,87.72,87.78,23100.0,65.4487,65.486,65.4338,65.4785,23100.0
2015-02-23 15:15:00,87.78,87.8,87.75,87.8,18700.0,65.4785,65.4934,65.4561,65.4934,18700.0
2015-02-23 15:20:00,87.8,87.83,87.78,87.8,15600.0,65.4934,65.5158,65.4785,65.4934,15600.0
2015-02-23 15:25:00,87.79,87.86,87.77,87.84,17900.0,65.486,65.5382,65.4711,65.5233,17900.0
2015-02-23 15:30:00,87.84,87.88,87.84,87.86,12400.0,65.5233,65.5531,65.5233,65.5382,12400.0
2015-02-23 15:35:00,87.86,87.99,87.86,87.97,24400.0,65.5382,65.6352,65.5382,65.6203,24400.0
2015-02-23 15:40:00,87.96,87.99,87.89,87.96,20000.0,65.6128,65.6352,65.5606,65.6128,20000.0
2015-02-23 15:45:00,87.95,88.0,87.93,88.0,42900.0,65.6053,65.6426,65.5904,65.6426,42900.0
2015-02-23 15:50:00,88.01,88.05,87.98,88.04,59000.0,65.6501,65.6799,65.6277,65.6725,59000.0
2015-02-23 15:55:00,88.03,88.15,88.01,88.11,78200.0,65.665,65.7545,65.6501,65.7247,78200.0
2015-02-24 09:30:00,88.11,88.2,87.78,87.97,48000.0,65.7247,65.7918,65.4785,65.6203,48000.0
2015-02-24 09:35:00,87.95,88.32,87.89,88.26,19300.0,65.6053,65.8813,65.5606,65.8366,19300.0
2015-02-24 09:40:00,88.24,88.28,88.05,88.07,23200.0,65.8217,65.8515,65.6799,65.6948,23200.0
2015-02-24 09:45:00,88.06,88.36,88.05,88.26,17200.0,65.6874,65.9112,65.6799,65.8366,17200.0
2015-02-24 09:50:00,88.28,88.29,88.2,88.23,16300.0,65.8515,65.859,65.7918,65.8142,16300.0
2015-02-24 09:55:00,88.23,88.34,88.21,88.24,12800.0,65.8142,65.8963,65.7993,65.8217,12800.0
2015-02-24 10:00:00,88.25,88.26,88.03,88.13,23800.0,65.8291,65.8366,65.665,65.7396,23800.0
2015-02-24 10:05:00,88.13,88.24,88.08,88.15,27800.0,65.7396,65.8217,65.7023,65.7545,27800.0
2015-02-24 10:10:00,88.17,88.19,88.07,88.13,27000.0,65.7694,65.7844,65.6948,65.7396,27000.0
2015-02-24 10:15:00,88.13,88.27,88.1,88.27,21900.0,65.7396,65.844,65.7172,65.844,21900.0
2015-02-24 10:20:00,88.28,88.28,88.18,88.19,17600.0,65.8515,65.8515,65.7769,65.7844,17600.0
2015-02-24 10:25:00,88.2,88.31,88.2,88.3,14500.0,65.7918,65.8739,65.7918,65.8664,14500.0
2015-02-24 10:30:00,88.31,88.39,88.29,88.35,19600.0,65.8739,65.9335,65.859,65.9037,19600.0
2015-02-24 10:35:00,88.35,88.43,88.35,88.43,15100.0,65.9037,65.9634,65.9037,65.9634,15100.0
2015-02-24 10:40:00,88.44,88.45,88.38,88.44,17200.0,65.9708,65.9783,65.9261,65.9708,17200.0
2015-02-24 10:45:00,88.44,88.47,88.39,88.4,14600.0,65.9708,65.9932,65.9335,65.941,14600.0
2015-02-24 10:50:00,88.4,88.46,88.36,88.37,16600.0,65.941,65.9858,65.9112,65.9186,16600.0
2015-02-24 10:55:00,88.36,88.45,88.36,88.44,15800.0,65.9112,65.9783,65.9112,65.9708,15800.0
2015-02-24 11:00:00,88.44,88.46,88.28,88.35,12300.0,65.9708,65.9858,65.8515,65.9037,12300.0
2015-02-24 11:05:00,88.36,88.45,88.31,88.42,23800.0,65.9112,65.9783,65.8739,65.9559,23800.0
2015-02-24 11:10:00,88.41,88.52,88.39,88.5,27600.0,65.9485,66.0305,65.9335,66.0156,27600.0
2015-02-24 11:15:00,88.5,88.59,88.46,88.55,22500.0,66.0156,66.0827,65.9858,66.0529,22500.0
2015-02-24 11:20:00,88.55,88.65,88.54,88.64,14600.0,66.0529,66.1275,66.0454,66.12,14600.0
2015-02-24 11:25:00,88.63,88.65,88.59,88.64,23500.0,66.1126,66.1275,66.0827,66.12,23500.0
2015-02-24 11:30:00,88.65,88.65,88.5,88.5,14900.0,66.1275,66.1275,66.0156,66.0156,14900.0
2015-02-24 11:35:00,88.48,88.52,88.45,88.48,10200.0,66.0007,66.0305,65.9783,66.0007,10200.0
2015-02-24 11:40:00,88.49,88.49,88.37,88.38,10300.0,66.0081,66.0081,65.9186,65.9261,10300.0
2015-02-24 11:45:00,88.38,88.46,88.35,88.46,10600.0,65.9261,65.9858,65.9037,65.9858,10600.0
2015-02-24 11:50:00,88.45,88.46,88.35,88.37,11900.0,65.9783,65.9858,65.9037,65.9186,11900.0
2015-02-24 11:55:00,88.36,88.43,88.36,88.39,9000.0,65.9112,65.9634,65.9112,65.9335,9000.0
2015-02-24 12:00:00,88.39,88.44,88.37,88.41,10900.0,65.9335,65.9708,65.9186,65.9485,10900.0
2015-02-24 12:05:00,88.42,88.43,88.38,88.39,7600.0,65.9559,65.9634,65.9261,65.9335,7600.0
2015-02-24 12:10:00,88.37,88.45,88.37,88.39,10200.0,65.9186,65.9783,65.9186,65.9335,10200.0
2015-02-24 12:15:00,88.38,88.5,88.38,88.47,28800.0,65.9261,66.0156,65.9261,65.9932,28800.0
2015-02-24 12:20:00,88.45,88.52,88.44,88.52,7500.0,65.9783,66.0305,65.9708,66.0305,7500.0
2015-02-24 12:25:00,88.52,88.54,88.44,88.45,16300.0,66.0305,66.0454,65.9708,65.9783,16300.0
2015-02-24 12:30:00,88.44,88.45,88.35,88.42,60800.0,65.9708,65.9783,65.9037,65.9559,60800.0
2015-02-24 12:35:00,88.42,88.6,88.42,88.59,32900.0,65.9559,66.0902,65.9559,66.0827,32900.0
2015-02-24 12:40:00,88.6,88.72,88.59,88.71,31700.0,66.0902,66.1797,66.0827,66.1723,31700.0
2015-02-24 12:45:00,88.69,88.69,88.6,88.61,22800.0,66.1573,66.1573,66.0902,66.0977,22800.0
2015-02-24 12:50:00,88.61,88.68,88.56,88.58,20300.0,66.0977,66.1499,66.0604,66.0753,20300.0
2015-02-24 12:55:00,88.59,88.66,88.58,88.61,7000.0,66.0827,66.135,66.0753,66.0977,7000.0
2015-02-24 13:00:00,88.62,88.62,88.52,88.55,11400.0,66.1051,66.1051,66.0305,66.0529,11400.0
2015-02-24 13:05:00,88.52,88.55,88.48,88.55,12300.0,66.0305,66.0529,66.0007,66.0529,12300.0
2015-02-24 13:10:00,88.56,88.65,88.56,88.64,8100.0,66.0604,66.1275,66.0604,66.12,8100.0
2015-02-24 13:15:00,88.62,88.62,88.53,88.53,7500.0,66.1051,66.1051,66.038,66.038,7500.0
2015-02-24 13:20:00,88.52,88.54,88.48,88.54,60700.0,66.0305,66.0454,66.0007,66.0454,60700.0
2015-02-24 13:25:00,88.53,88.56,88.49,88.52,9800.0,66.038,66.0604,66.0081,66.0305,9800.0
2015-02-24 13:30:00,88.51,88.57,88.49,88.56,8700.0,66.0231,66.0678,66.0081,66.0604,8700.0
2015-02-24 13:35:00,88.56,88.57,88.47,88.47,6900.0,66.0604,66.0678,65.9932,65.9932,6900.0
2015-02-24 13:40:00,88.46,88.5,88.46,88.5,12300.0,65.9858,66.0156,65.9858,66.0156,12300.0
2015-02-24 13:45:00,88.51,88.65,88.46,88.58,36700.0,66.0231,66.1275,65.9858,66.0753,36700.0
2015-02-24 13:50:00,88.58,88.75,88.57,88.74,37200.0,66.0753,66.2021,66.0678,66.1946,37200.0
2015-02-24 13:55:00,88.74,88.83,88.71,88.83,22400.0,66.1946,66.2618,66.1723,66.2618,22400.0
2015-02-24 14:00:00,88.83,88.88,88.78,88.81,21600.0,66.2618,66.2991,66.2245,66.2468,21600.0
2015-02-24 14:05:00,88.81,88.87,88.76,88.84,21900.0,66.2468,66.2916,66.2095,66.2692,21900.0
2015-02-24 14:10:00,88.83,88.83,88.72,88.74,11300.0,66.2618,66.2618,66.1797,66.1946,11300.0
2015-02-24 14:15:00,88.76,88.87,88.76,88.87,12300.0,66.2095,66.2916,66.2095,66.2916,12300.0
2015-02-24 14:20:00,88.86,88.91,88.86,88.9,16600.0,66.2841,66.3214,66.2841,66.314,16600.0
2015-02-24 14:25:00,88.89,88.94,88.88,88.9,17400.0,66.3065,66.3438,66.2991,66.314,17400.0
2015-02-24 14:30:00,88.88,89.0,88.86,88.97,58200.0,66.2991,66.3886,66.2841,66.3662,58200.0
2015-02-24 14:35:00,88.97,89.01,88.9,88.92,80000.0,66.3662,66.396,66.314,66.3289,80000.0
2015-02-24 14:40:00,88.92,88.94,88.9,88.94,9300.0,66.3289,66.3438,66.314,66.3438,9300.0
2015-02-24 14:45:00,88.94,88.99,88.92,88.95,13000.0,66.3438,66.3811,66.3289,66.3513,13000.0
2015-02-24 14:50:00,88.95,89.0,88.94,88.99,17200.0,66.3513,66.3886,66.3438,66.3811,17200.0
2015-02-24 14:55:00,89.0,89.18,89.0,89.14,75000.0,66.3886,66.5228,66.3886,66.493,75000.0
2015-02-24 15:00:00,89.14,89.18,89.14,89.14,31900.0,66.493,66.5228,66.493,66.493,31900.0
2015-02-24 15:05:00,89.15,89.24,89.14,89.2,22600.0,66.5005,66.5676,66.493,66.5378,22600.0
2015-02-24 15:10:00,89.2,89.21,89.13,89.16,33200.0,66.5378,66.5452,66.4855,66.5079,33200.0
2015-02-24 15:15:00,89.16,89.2,89.15,89.2,19400.0,66.5079,66.5378,66.5005,66.5378,19400.0
2015-02-24 15:20:00,89.19,89.2,89.15,89.17,32900.0,66.5303,66.5378,66.5005,66.5154,32900.0
2015-02-24 15:25:00,89.18,89.18,89.16,89.16,17500.0,66.5228,66.5228,66.5079,66.5079,17500.0
2015-02-24 15:30:00,89.16,89.18,89.15,89.15,33500.0,66.5079,66.5228,66.5005,66.5005,33500.0
2015-02-24 15:35:00,89.16,89.18,89.15,89.17,216200.0,66.5079,66.5228,66.5005,66.5154,216200.0
2015-02-24 15:40:00,89.17,89.25,89.16,89.25,50500.0,66.5154,66.5751,66.5079,66.5751,50500.0
2015-02-24 15:45:00,89.25,89.3,89.22,89.24,90900.0,66.5751,66.6124,66.5527,66.5676,90900.0
2015-02-24 15:50:00,89.23,89.25,89.21,89.22,68900.0,66.5601,66.5751,66.5452,66.5527,68900.0
2015-02-24 15:55:00,89.22,89.31,89.22,89.26,97100.0,66.5527,66.6198,66.5527,66.5825,97100.0
2015-02-25 09:30:00,88.91,89.14,88.55,88.77,56600.0,66.3214,66.493,66.0529,66.217,56600.0
2015-02-25 09:35:00,88.75,89.05,88.75,89.05,19400.0,66.2021,66.4259,66.2021,66.4259,19400.0
2015-02-25 09:40:00,89.03,89.16,88.99,89.08,12900.0,66.411,66.5079,66.3811,66.4482,12900.0
2015-02-25 09:45:00,89.11,89.43,89.07,89.28,21800.0,66.4706,66.7093,66.4408,66.5974,21800.0
2015-02-25 09:50:00,89.25,89.27,89.0,89.02,14000.0,66.5751,66.59,66.3886,66.4035,14000.0
2015-02-25 09:55:00,89.0,89.09,88.92,89.09,10400.0,66.3886,66.4557,66.3289,66.4557,10400.0
2015-02-25 10:00:00,89.08,89.18,88.98,89.1,17100.0,66.4482,66.5228,66.3737,66.4632,17100.0
2015-02-25 10:05:00,89.15,89.16,89.0,89.01,16300.0,66.5005,66.5079,66.3886,66.396,16300.0
2015-02-25 10:10:00,89.0,89.13,89.0,89.03,32800.0,66.3886,66.4855,66.3886,66.411,32800.0
2015-02-25 10:15:00,89.03,89.04,88.83,88.87,13900.0,66.411,66.4184,66.2618,66.2916,13900.0
2015-02-25 10:20:00,88.88,88.89,88.81,88.81,11900.0,66.2991,66.3065,66.2468,66.2468,11900.0
2015-02-25 10:25:00,88.81,88.88,88.8,88.83,5600.0,66.2468,66.2991,66.2394,66.2618,5600.0
2015-02-25 10:30:00,88.83,88.86,88.81,88.83,8500.0,66.2618,66.2841,66.2468,66.2618,8500.0
2015-02-25 10:35:00,88.82,88.83,88.76,88.81,14700.0,66.2543,66.2618,66.2095,66.2468,14700.0
2015-02-25 10:40:00,88.81,88.85,88.79,88.85,11000.0,66.2468,66.2767,66.2319,66.2767,11000.0
2015-02-25 10:45:00,88.84,88.84,88.78,88.79,11400.0,66.2692,66.2692,66.2245,66.2319,11400.0
2015-02-25 10:50:00,88.8,88.8,88.72,88.72,21900.0,66.2394,66.2394,66.1797,66.1797,21900.0
2015-02-25 10:55:00,88.73,88.73,88.68,88.7,5500.0,66.1872,66.1872,66.1499,66.1648,5500.0
2015-02-25 11:00:00,88.69,88.72,88.65,88.66,7900.0,66.1573,66.1797,66.1275,66.135,7900.0
2015-02-25 11:05:00,88.66,88.69,88.59,88.59,12400.0,66.135,66.1573,66.0827,66.0827,12400.0
2015-02-25 11:10:00,88.59,88.59,88.53,88.53,6000.0,66.0827,66.0827,66.038,66.038,6000.0
2015-02-25 11:15:00,88.53,88.54,88.44,88.46,10300.0,66.038,66.0454,65.9708,65.9858,10300.0
2015-02-25 11:20:00,88.48,88.52,88.48,88.49,7100.0,66.0007,66.0305,66.0007,66.0081,7100.0
2015-02-25 11:25:00,88.5,88.51,88.44,88.51,8200.0,66.0156,66.0231,65.9708,66.0231,8200.0
2015-02-25 11:30:00,88.51,88.55,88.51,88.53,5100.0,66.0231,66.0529,66.0231,66.038,5100.0
2015-02-25 11:35:00,88.53,88.56,88.5,88.51,6800.0,66.038,66.0604,66.0156,66.0231,6800.0
2015-02-25 11:40:00,88.5,88.52,88.45,88.45,7700.0,66.0156,66.0305,65.9783,65.9783,7700.0
2015-02-25 11:45:00,88.45,88.55,88.45,88.54,9500.0,65.9783,66.0529,65.9783,66.0454,9500.0
2015-02-25 11:50:00,88.54,88.57,88.49,88.49,9300.0,66.0454,66.0678,66.0081,66.0081,9300.0
2015-02-25 11:55:00,88.49,88.5,88.45,88.49,4700.0,66.0081,66.0156,65.9783,66.0081,4700.0
2015-02-25 12:00:00,88.49,88.53,88.49,88.53,8100.0,66.0081,66.038,66.0081,66.038,8100.0
2015-02-25 12:05:00,88.54,88.61,88.54,88.59,4700.0,66.0454,66.0977,66.0454,66.0827,4700.0
2015-02-25 12:10:00,88.59,88.6,88.55,88.56,11600.0,66.0827,66.0902,66.0529,66.0604,11600.0
2015-02-25 12:15:00,88.57,88.58,88.49,88.5,9900.0,66.0678,66.0753,66.0081,66.0156,9900.0
2015-02-25 12:20:00,88.49,88.61,88.49,88.61,4300.0,66.0081,66.0977,66.0081,66.0977,4300.0
2015-02-25 12:25:00,88.61,88.65,88.6,88.64,3800.0,66.0977,66.1275,66.0902,66.12,3800.0
2015-02-25 12:30:00,88.66,88.66,88.62,88.66,9500.0,66.135,66.135,66.1051,66.135,9500.0
2015-02-25 12:35:00,88.66,88.66,88.65,88.65,20600.0,66.135,66.135,66.1275,66.1275,20600.0
2015-02-25 12:40:00,88.65,88.71,88.65,88.71,15800.0,66.1275,66.1723,66.1275,66.1723,15800.0
2015-02-25 12:45:00,88.72,88.79,88.72,88.79,3300.0,66.1797,66.2319,66.1797,66.2319,3300.0
2015-02-25 12:50:00,88.79,88.8,88.77,88.79,8300.0,66.2319,66.2394,66.217,66.2319,8300.0
2015-02-25 12:55:00,88.79,88.85,88.79,88.85,10600.0,66.2319,66.2767,66.2319,66.2767,10600.0
2015-02-25 13:00:00,88.84,88.85,88.76,88.79,6200.0,66.2692,66.2767,66.2095,66.2319,6200.0
2015-02-25 13:05:00,88.77,88.82,88.73,88.74,8100.0,66.217,66.2543,66.1872,66.1946,8100.0
2015-02-25 13:10:00,88.74,88.8,88.74,88.79,7400.0,66.1946,66.2394,66.1946,66.2319,7400.0
2015-02-25 13:15:00,88.8,88.81,88.75,88.78,5500.0,66.2394,66.2468,66.2021,66.2245,5500.0
2015-02-25 13:20:00,88.77,88.78,88.68,88.71,8600.0,66.217,66.2245,66.1499,66.1723,8600.0
2015-02-25 13:25:00,88.7,88.77,88.7,88.75,5600.0,66.1648,66.217,66.1648,66.2021,5600.0
2015-02-25 13:30:00,88.76,88.82,88.74,88.82,6500.0,66.2095,66.2543,66.1946,66.2543,6500.0
2015-02-25 13:35:00,88.8,88.84,88.78,88.83,10500.0,66.2394,66.2692,66.2245,66.2618,10500.0
2015-02-25 13:40:00,88.83,88.85,88.81,88.81,10100.0,66.2618,66.2767,66.2468,66.2468,10100.0
2015-02-25 13:45:00,88.81,88.81,88.76,88.81,14100.0,66.2468,66.2468,66.2095,66.2468,14100.0
2015-02-25 13:50:00,88.82,88.83,88.78,88.79,2700.0,66.2543,66.2618,66.2245,66.2319,2700.0
2015-02-25 13:55:00,88.8,88.83,88.75,88.75,4300.0,66.2394,66.2618,66.2021,66.2021,4300.0
2015-02-25 14:00:00,88.77,88.8,88.73,88.73,6900.0,66.217,66.2394,66.1872,66.1872,6900.0
2015-02-25 14:05:00,88.73,88.74,88.69,88.72,4200.0,66.1872,66.1946,66.1573,66.1797,4200.0
2015-02-25 14:10:00,88.73,88.73,88.69,88.71,3500.0,66.1872,66.1872,66.1573,66.1723,3500.0
2015-02-25 14:15:00,88.71,88.71,88.66,88.71,5800.0,66.1723,66.1723,66.135,66.1723,5800.0
2015-02-25 14:20:00,88.72,88.76,88.65,88.71,6900.0,66.1797,66.2095,66.1275,66.1723,6900.0
2015-02-25 14:25:00,88.69,88.7,88.66,88.67,6300.0,66.1573,66.1648,66.135,66.1424,6300.0
2015-02-25 14:30:00,88.66,88.68,88.63,88.63,7900.0,66.135,66.1499,66.1126,66.1126,7900.0
2015-02-25 14:35:00,88.63,88.65,88.58,88.59,18400.0,66.1126,66.1275,66.0753,66.0827,18400.0
2015-02-25 14:40:00,88.59,88.6,88.46,88.46,32400.0,66.0827,66.0902,65.9858,65.9858,32400.0
2015-02-25 14:45:00,88.47,88.53,88.47,88.5,12700.0,65.9932,66.038,65.9932,66.0156,12700.0
2015-02-25 14:50:00,88.49,88.51,88.41,88.47,10500.0,66.0081,66.0231,65.9485,65.9932,10500.0
2015-02-25 14:55:00,88.48,88.5,88.47,88.49,7300.0,66.0007,66.0156,65.9932,66.0081,7300.0
2015-02-25 15:00:00,88.48,88.49,88.36,88.38,22300.0,66.0007,66.0081,65.9112,65.9261,22300.0
2015-02-25 15:05:00,88.38,88.39,88.31,88.31,15300.0,65.9261,65.9335,65.8739,65.8739,15300.0
2015-02-25 15:10:00,88.31,88.38,88.31,88.34,13600.0,65.8739,65.9261,65.8739,65.8963,13600.0
2015-02-25 15:15:00,88.34,88.38,88.3,88.36,21100.0,65.8963,65.9261,65.8664,65.9112,21100.0
2015-02-25 15:20:00,88.38,88.38,88.32,88.32,8600.0,65.9261,65.9261,65.8813,65.8813,8600.0
2015-02-25 15:25:00,88.33,88.35,88.24,88.24,64500.0,65.8888,65.9037,65.8217,65.8217,64500.0
2015-02-25 15:30:00,88.23,88.33,88.23,88.29,33400.0,65.8142,65.8888,65.8142,65.859,33400.0
2015-02-25 15:35:00,88.27,88.29,88.22,88.23,38400.0,65.844,65.859,65.8067,65.8142,38400.0
2015-02-25 15:40:00,88.23,88.34,88.23,88.34,115300.0,65.8142,65.8963,65.8142,65.8963,115300.0
2015-02-25 15:45:00,88.33,88.36,88.29,88.31,96100.0,65.8888,65.9112,65.859,65.8739,96100.0
2015-02-25 15:50:00,88.31,88.37,88.28,88.31,105900.0,65.8739,65.9186,65.8515,65.8739,105900.0
2015-02-25 15:55:00,88.31,88.32,88.25,88.28,101900.0,65.8739,65.8813,65.8291,65.8515,101900.0
2015-02-26 09:30:00,88.16,88.6,88.16,88.6,26600.0,65.762,66.0902,65.762,66.0902,26600.0
2015-02-26 09:35:00,88.56,88.82,88.52,88.52,16600.0,66.0604,66.2543,66.0305,66.0305,16600.0
2015-02-26 09:40:00,88.56,88.61,88.28,88.35,10100.0,66.0604,66.0977,65.8515,65.9037,10100.0
2015-02-26 09:45:00,88.4,88.4,88.08,88.11,11100.0,65.941,65.941,65.7023,65.7247,11100.0
2015-02-26 09:50:00,88.11,88.19,88.03,88.09,17400.0,65.7247,65.7844,65.665,65.7098,17400.0
2015-02-26 09:55:00,88.07,88.08,87.78,87.81,22100.0,65.6948,65.7023,65.4785,65.5009,22100.0
2015-02-26 10:00:00,87.77,88.09,87.77,88.09,9500.0,65.4711,65.7098,65.4711,65.7098,9500.0
2015-02-26 10:05:00,88.08,88.1,88.01,88.04,10100.0,65.7023,65.7172,65.6501,65.6725,10100.0
2015-02-26 10:10:00,88.04,88.13,88.04,88.12,8500.0,65.6725,65.7396,65.6725,65.7321,8500.0
2015-02-26 10:15:00,88.12,88.21,88.1,88.19,14100.0,65.7321,65.7993,65.7172,65.7844,14100.0
2015-02-26 10:20:00,88.18,88.25,88.15,88.2,8600.0,65.7769,65.8291,65.7545,65.7918,8600.0
2015-02-26 10:25:00,88.2,88.29,88.17,88.25,6800.0,65.7918,65.859,65.7694,65.8291,6800.0
2015-02-26 10:30:00,88.26,88.3,88.17,88.3,11700.0,65.8366,65.8664,65.7694,65.8664,11700.0
2015-02-26 10:35:00,88.32,88.47,88.31,88.39,5900.0,65.8813,65.9932,65.8739,65.9335,5900.0
2015-02-26 10:40:00,88.38,88.38,88.22,88.29,11400.0,65.9261,65.9261,65.8067,65.859,11400.0
2015-02-26 10:45:00,88.26,88.34,88.22,88.22,15400.0,65.8366,65.8963,65.8067,65.8067,15400.0
2015-02-26 10:50:00,88.22,88.25,88.18,88.22,6400.0,65.8067,65.8291,65.7769,65.8067,6400.0
2015-02-26 10:55:00,88.21,88.27,88.18,88.27,4500.0,65.7993,65.844,65.7769,65.844,4500.0
2015-02-26 11:00:00,88.28,88.43,88.28,88.43,9600.0,65.8515,65.9634,65.8515,65.9634,9600.0
2015-02-26 11:05:00,88.42,88.42,88.31,88.31,7100.0,65.9559,65.9559,65.8739,65.8739,7100.0
2015-02-26 11:10:00,88.3,88.39,88.29,88.37,5700.0,65.8664,65.9335,65.859,65.9186,5700.0
2015-02-26 11:15:00,88.38,88.38,88.32,88.36,2200.0,65.9261,65.9261,65.8813,65.9112,2200.0
2015-02-26 11:20:00,88.35,88.35,88.25,88.31,4800.0,65.9037,65.9037,65.8291,65.8739,4800.0
2015-02-26 11:25:00,88.33,88.35,88.24,88.25,10100.0,65.8888,65.9037,65.8217,65.8291,10100.0
2015-02-26 11:30:00,88.26,88.26,88.21,88.25,4800.0,65.8366,65.8366,65.7993,65.8291,4800.0
2015-02-26 11:35:00,88.27,88.34,88.24,88.34,5400.0,65.844,65.8963,65.8217,65.8963,5400.0
2015-02-26 11:40:00,88.3,88.41,88.3,88.39,2700.0,65.8664,65.9485,65.8664,65.9335,2700.0
2015-02-26 11:45:00,88.38,88.42,88.32,88.42,5700.0,65.9261,65.9559,65.8813,65.9559,5700.0
2015-02-26 11:50:00,88.42,88.44,88.35,88.35,6300.0,65.9559,65.9708,65.9037,65.9037,6300.0
2015-02-26 11:55:00,88.36,88.36,88.27,88.29,7000.0,65.9112,65.9112,65.844,65.859,7000.0
2015-02-26 12:00:00,88.28,88.28,88.17,88.17,5500.0,65.8515,65.8515,65.7694,65.7694,5500.0
2015-02-26 12:05:00,88.19,88.21,88.16,88.16,13000.0,65.7844,65.7993,65.762,65.762,13000.0
2015-02-26 12:10:00,88.15,88.22,88.12,88.22,7700.0,65.7545,65.8067,65.7321,65.8067,7700.0
2015-02-26 12:15:00,88.22,88.22,88.03,88.03,7400.0,65.8067,65.8067,65.665,65.665,7400.0
2015-02-26 12:20:00,87.98,88.01,87.92,88.0,8000.0,65.6277,65.6501,65.583,65.6426,8000.0
2015-02-26 12:25:00,87.99,88.04,87.96,88.0,9200.0,65.6352,65.6725,65.6128,65.6426,9200.0
2015-02-26 12:30:00,88.01,88.05,87.97,88.05,7900.0,65.6501,65.6799,65.6203,65.6799,7900.0
2015-02-26 12:35:00,88.05,88.13,88.05,88.13,5700.0,65.6799,65.7396,65.6799,65.7396,5700.0
2015-02-26 12:40:00,88.15,88.16,88.04,88.05,7800.0,65.7545,65.762,65.6725,65.6799,7800.0
2015-02-26 12:45:00,88.04,88.13,88.04,88.11,5700.0,65.6725,65.7396,65.6725,65.7247,5700.0
2015-02-26 12:50:00,88.09,88.09,88.06,88.06,4700.0,65.7098,65.7098,65.6874,65.6874,4700.0
2015-02-26 12:55:00,88.06,88.12,88.05,88.06,11900.0,65.6874,65.7321,65.6799,65.6874,11900.0
2015-02-26 13:00:00,88.06,88.08,88.04,88.06,8100.0,65.6874,65.7023,65.6725,65.6874,8100.0
2015-02-26 13:05:00,88.06,88.07,88.04,88.05,7200.0,65.6874,65.6948,65.6725,65.6799,7200.0
2015-02-26 13:10:00,88.05,88.08,88.05,88.08,7000.0,65.6799,65.7023,65.6799,65.7023,7000.0
2015-02-26 13:15:00,88.08,88.08,88.04,88.05,4600.0,65.7023,65.7023,65.6725,65.6799,4600.0
2015-02-26 13:20:00,88.04,88.04,87.9,87.93,8500.0,65.6725,65.6725,65.568,65.5904,8500.0
2015-02-26 13:25:00,87.94,87.98,87.93,87.93,8500.0,65.5979,65.6277,65.5904,65.5904,8500.0
2015-02-26 13:30:00,87.92,87.99,87.92,87.97,8300.0,65.583,65.6352,65.583,65.6203,8300.0
2015-02-26 13:35:00,87.97,88.02,87.96,87.98,6500.0,65.6203,65.6576,65.6128,65.6277,6500.0
2015-02-26 13:40:00,87.97,87.97,87.92,87.97,9100.0,65.6203,65.6203,65.583,65.6203,9100.0
2015-02-26 13:45:00,87.96,87.96,87.88,87.89,5500.0,65.6128,65.6128,65.5531,65.5606,5500.0
2015-02-26 13:50:00,87.89,87.91,87.87,87.9,7800.0,65.5606,65.5755,65.5457,65.568,7800.0
2015-02-26 13:55:00,87.91,87.92,87.88,87.89,6700.0,65.5755,65.583,65.5531,65.5606,6700.0
2015-02-26 14:00:00,87.9,88.04,87.89,88.04,7500.0,65.568,65.6725,65.5606,65.6725,7500.0
2015-02-26 14:05:00,88.04,88.04,87.96,88.02,7500.0,65.6725,65.6725,65.6128,65.6576,7500.0
2015-02-26 14:10:00,88.02,88.04,87.96,88.04,6600.0,65.6576,65.6725,65.6128,65.6725,6600.0
2015-02-26 14:15:00,88.03,88.03,87.99,88.02,11800.0,65.665,65.665,65.6352,65.6576,11800.0
2015-02-26 14:20:00,88.01,88.03,87.94,87.96,7200.0,65.6501,65.665,65.5979,65.6128,7200.0
2015-02-26 14:25:00,87.95,87.95,87.81,87.84,8800.0,65.6053,65.6053,65.5009,65.5233,8800.0
2015-02-26 14:30:00,87.83,87.91,87.82,87.85,6700.0,65.5158,65.5755,65.5084,65.5307,6700.0
2015-02-26 14:35:00,87.84,87.9,87.81,87.86,8700.0,65.5233,65.568,65.5009,65.5382,8700.0
2015-02-26 14:40:00,87.85,87.92,87.82,87.83,7100.0,65.5307,65.583,65.5084,65.5158,7100.0
2015-02-26 14:45:00,87.83,87.87,87.81,87.87,9200.0,65.5158,65.5457,65.5009,65.5457,9200.0
2015-02-26 14:50:00,87.88,87.92,87.82,87.82,11800.0,65.5531,65.583,65.5084,65.5084,11800.0
2015-02-26 14:55:00,87.82,87.87,87.79,87.85,7600.0,65.5084,65.5457,65.486,65.5307,7600.0
2015-02-26 15:00:00,87.84,87.84,87.73,87.79,20100.0,65.5233,65.5233,65.4412,65.486,20100.0
2015-02-26 15:05:00,87.78,87.88,87.78,87.87,18300.0,65.4785,65.5531,65.4785,65.5457,18300.0
2015-02-26 15:10:00,87.86,87.99,87.85,87.98,14700.0,65.5382,65.6352,65.5307,65.6277,14700.0
2015-02-26 15:15:00,87.98,88.08,87.95,88.08,17700.0,65.6277,65.7023,65.6053,65.7023,17700.0
2015-02-26 15:20:00,88.07,88.07,88.0,88.01,12900.0,65.6948,65.6948,65.6426,65.6501,12900.0
2015-02-26 15:25:00,88.0,88.08,87.99,88.08,19800.0,65.6426,65.7023,65.6352,65.7023,19800.0
2015-02-26 15:30:00,88.08,88.1,88.01,88.05,23400.0,65.7023,65.7172,65.6501,65.6799,23400.0
2015-02-26 15:35:00,88.06,88.09,88.05,88.07,15800.0,65.6874,65.7098,65.6799,65.6948,15800.0
2015-02-26 15:40:00,88.07,88.21,88.07,88.19,23700.0,65.6948,65.7993,65.6948,65.7844,23700.0
2015-02-26 15:45:00,88.19,88.19,88.12,88.14,35500.0,65.7844,65.7844,65.7321,65.7471,35500.0
2015-02-26 15:50:00,88.14,88.21,88.1,88.21,20800.0,65.7471,65.7993,65.7172,65.7993,20800.0
2015-02-26 15:55:00,88.19,88.22,88.15,88.17,54900.0,65.7844,65.8067,65.7545,65.7694,54900.0
2015-02-27 09:30:00,88.06,88.47,88.06,88.47,18800.0,65.6874,65.9932,65.6874,65.9932,18800.0
2015-02-27 09:35:00,88.41,88.42,88.21,88.42,5600.0,65.9485,65.9559,65.7993,65.9559,5600.0
2015-02-27 09:40:00,88.44,88.47,88.17,88.3,14700.0,65.9708,65.9932,65.7694,65.8664,14700.0
2015-02-27 09:45:00,88.21,88.3,88.16,88.28,4000.0,65.7993,65.8664,65.762,65.8515,4000.0
2015-02-27 09:50:00,88.26,88.26,88.09,88.16,11800.0,65.8366,65.8366,65.7098,65.762,11800.0
2015-02-27 09:55:00,88.14,88.19,88.09,88.12,17000.0,65.7471,65.7844,65.7098,65.7321,17000.0
2015-02-27 10:00:00,88.11,88.11,88.03,88.07,5600.0,65.7247,65.7247,65.665,65.6948,5600.0
2015-02-27 10:05:00,88.06,88.13,88.04,88.1,5300.0,65.6874,65.7396,65.6725,65.7172,5300.0
2015-02-27 10:10:00,88.12,88.36,88.12,88.29,27500.0,65.7321,65.9112,65.7321,65.859,27500.0
2015-02-27 10:15:00,88.29,88.39,88.29,88.37,4700.0,65.859,65.9335,65.859,65.9186,4700.0
2015-02-27 10:20:00,88.4,88.44,88.36,88.44,4100.0,65.941,65.9708,65.9112,65.9708,4100.0
2015-02-27 10:25:00,88.45,88.46,88.38,88.46,4700.0,65.9783,65.9858,65.9261,65.9858,4700.0
2015-02-27 10:30:00,88.46,88.49,88.39,88.4,2800.0,65.9858,66.0081,65.9335,65.941,2800.0
2015-02-27 10:35:00,88.37,88.43,88.36,88.41,7800.0,65.9186,65.9634,65.9112,65.9485,7800.0
2015-02-27 10:40:00,88.41,88.53,88.41,88.53,9900.0,65.9485,66.038,65.9485,66.038,9900.0
2015-02-27 10:45:00,88.52,88.52,88.47,88.48,4400.0,66.0305,66.0305,65.9932,66.0007,4400.0
2015-02-27 10:50:00,88.5,88.56,88.49,88.56,4700.0,66.0156,66.0604,66.0081,66.0604,4700.0
2015-02-27 10:55:00,88.57,88.7,88.57,88.68,20700.0,66.0678,66.1648,66.0678,66.1499,20700.0
2015-02-27 11:00:00,88.68,88.68,88.54,88.56,11400.0,66.1499,66.1499,66.0454,66.0604,11400.0
2015-02-27 11:05:00,88.55,88.66,88.54,88.64,10200.0,66.0529,66.135,66.0454,66.12,10200.0
2015-02-27 11:10:00,88.61,88.72,88.57,88.66,9000.0,66.0977,66.1797,66.0678,66.135,9000.0
2015-02-27 11:15:00,88.66,88.75,88.65,88.74,13300.0,66.135,66.2021,66.1275,66.1946,13300.0
2015-02-27 11:20:00,88.74,88.74,88.65,88.69,17800.0,66.1946,66.1946,66.1275,66.1573,17800.0
2015-02-27 11:25:00,88.69,88.7,88.62,88.62,16500.0,66.1573,66.1648,66.1051,66.1051,16500.0
2015-02-27 11:30:00,88.62,88.66,88.6,88.6,5400.0,66.1051,66.135,66.0902,66.0902,5400.0
2015-02-27 11:35:00,88.59,88.59,88.56,88.57,2900.0,66.0827,66.0827,66.0604,66.0678,2900.0
2015-02-27 11:40:00,88.56,88.6,88.52,88.6,10200.0,66.0604,66.0902,66.0305,66.0902,10200.0
2015-02-27 11:45:00,88.61,88.66,88.61,88.64,10300.0,66.0977,66.135,66.0977,66.12,10300.0
2015-02-27 11:50:00,88.62,88.62,88.51,88.53,10500.0,66.1051,66.1051,66.0231,66.038,10500.0
2015-02-27 11:55:00,88.52,88.54,88.51,88.54,4200.0,66.0305,66.0454,66.0231,66.0454,4200.0
2015-02-27 12:00:00,88.53,88.54,88.36,88.37,8100.0,66.038,66.0454,65.9112,65.9186,8100.0
2015-02-27 12:05:00,88.37,88.41,88.34,88.34,8300.0,65.9186,65.9485,65.8963,65.8963,8300.0
2015-02-27 12:10:00,88.35,88.35,88.26,88.27,4400.0,65.9037,65.9037,65.8366,65.844,4400.0
2015-02-27 12:15:00,88.27,88.33,88.24,88.32,7400.0,65.844,65.8888,65.8217,65.8813,7400.0
2015-02-27 12:20:00,88.33,88.44,88.33,88.41,7200.0,65.8888,65.9708,65.8888,65.9485,7200.0
2015-02-27 12:25:00,88.42,88.5,88.42,88.49,3600.0,65.9559,66.0156,65.9559,66.0081,3600.0
2015-02-27 12:30:00,88.5,88.51,88.46,88.51,3500.0,66.0156,66.0231,65.9858,66.0231,3500.0
2015-02-27 12:35:00,88.52,88.55,88.44,88.46,4700.0,66.0305,66.0529,65.9708,65.9858,4700.0
2015-02-27 12:40:00,88.45,88.51,88.37,88.45,27700.0,65.9783,66.0231,65.9186,65.9783,27700.0
2015-02-27 12:45:00,88.46,88.5,88.4,88.4,16100.0,65.9858,66.0156,65.941,65.941,16100.0
2015-02-27 12:50:00,88.4,88.43,88.35,88.37,5100.0,65.941,65.9634,65.9037,65.9186,5100.0
2015-02-27 12:55:00,88.37,88.37,88.29,88.29,12900.0,65.9186,65.9186,65.859,65.859,12900.0
2015-02-27 13:00:00,88.32,88.32,88.26,88.27,6400.0,65.8813,65.8813,65.8366,65.844,6400.0
2015-02-27 13:05:00,88.25,88.27,88.2,88.2,6000.0,65.8291,65.844,65.7918,65.7918,6000.0
2015-02-27 13:10:00,88.21,88.25,88.19,88.24,4600.0,65.7993,65.8291,65.7844,65.8217,4600.0
2015-02-27 13:15:00,88.25,88.26,88.19,88.22,6900.0,65.8291,65.8366,65.7844,65.8067,6900.0
2015-02-27 13:20:00,88.21,88.26,88.21,88.24,6300.0,65.7993,65.8366,65.7993,65.8217,6300.0
2015-02-27 13:25:00,88.25,88.25,88.17,88.19,4600.0,65.8291,65.8291,65.7694,65.7844,4600.0
2015-02-27 13:30:00,88.19,88.2,88.13,88.17,6900.0,65.7844,65.7918,65.7396,65.7694,6900.0
2015-02-27 13:35:00,88.18,88.2,88.15,88.15,15400.0,65.7769,65.7918,65.7545,65.7545,15400.0
2015-02-27 13:40:00,88.16,88.19,88.13,88.18,5700.0,65.762,65.7844,65.7396,65.7769,5700.0
2015-02-27 13:45:00,88.17,88.2,88.16,88.17,9600.0,65.7694,65.7918,65.762,65.7694,9600.0
2015-02-27 13:50:00,88.18,88.21,88.16,88.17,4700.0,65.7769,65.7993,65.762,65.7694,4700.0
2015-02-27 13:55:00,88.15,88.21,88.14,88.21,4200.0,65.7545,65.7993,65.7471,65.7993,4200.0
2015-02-27 14:00:00,88.23,88.26,88.2,88.24,14200.0,65.8142,65.8366,65.7918,65.8217,14200.0
2015-02-27 14:05:00,88.25,88.27,88.18,88.18,10500.0,65.8291,65.844,65.7769,65.7769,10500.0
2015-02-27 14:10:00,88.17,88.21,88.14,88.14,7100.0,65.7694,65.7993,65.7471,65.7471,7100.0
2015-02-27 14:15:00,88.13,88.17,88.11,88.14,5400.0,65.7396,65.7694,65.7247,65.7471,5400.0
2015-02-27 14:20:00,88.14,88.17,88.1,88.13,7900.0,65.7471,65.7694,65.7172,65.7396,7900.0
2015-02-27 14:25:00,88.14,88.22,88.13,88.21,5300.0,65.7471,65.8067,65.7396,65.7993,5300.0
2015-02-27 14:30:00,88.2,88.27,88.2,88.26,8700.0,65.7918,65.844,65.7918,65.8366,8700.0
2015-02-27 14:35:00,88.27,88.28,88.13,88.13,11300.0,65.844,65.8515,65.7396,65.7396,11300.0
2015-02-27 14:40:00,88.14,88.18,88.11,88.11,18600.0,65.7471,65.7769,65.7247,65.7247,18600.0
2015-02-27 14:45:00,88.11,88.14,88.04,88.14,14800.0,65.7247,65.7471,65.6725,65.7471,14800.0
2015-02-27 14:50:00,88.15,88.15,88.03,88.06,5500.0,65.7545,65.7545,65.665,65.6874,5500.0
2015-02-27 14:55:00,88.07,88.09,88.0,88.06,7600.0,65.6948,65.7098,65.6426,65.6874,7600.0
2015-02-27 15:00:00,88.08,88.08,87.94,87.99,13500.0,65.7023,65.7023,65.5979,65.6352,13500.0
2015-02-27 15:05:00,87.99,88.03,87.95,87.97,17000.0,65.6352,65.665,65.6053,65.6203,17000.0
2015-02-27 15:10:00,87.98,88.02,87.95,88.0,10200.0,65.6277,65.6576,65.6053,65.6426,10200.0
2015-02-27 15:15:00,87.99,88.0,87.89,87.99,20100.0,65.6352,65.6426,65.5606,65.6352,20100.0
2015-02-27 15:20:00,87.98,88.02,87.95,88.01,14700.0,65.6277,65.6576,65.6053,65.6501,14700.0
2015-02-27 15:25:00,88.02,88.09,88.02,88.08,22300.0,65.6576,65.7098,65.6576,65.7023,22300.0
2015-02-27 15:30:00,88.09,88.09,87.96,87.96,22100.0,65.7098,65.7098,65.6128,65.6128,22100.0
2015-02-27 15:35:00,87.97,88.01,87.94,88.0,23800.0,65.6203,65.6501,65.5979,65.6426,23800.0
2015-02-27 15:40:00,88.0,88.02,87.93,87.98,18300.0,65.6426,65.6576,65.5904,65.6277,18300.0
2015-02-27 15:45:00,88.0,88.12,87.99,88.08,38600.0,65.6426,65.7321,65.6352,65.7023,38600.0
2015-02-27 15:50:00,88.08,88.09,88.0,88.03,30400.0,65.7023,65.7098,65.6426,65.665,30400.0
2015-02-27 15:55:00,88.03,88.06,87.94,88.0,136900.0,65.665,65.6874,65.5979,65.6426,136900.0
2015-03-02 09:30:00,88.71,89.48,88.64,89.45,140600.0,66.1723,66.7466,66.12,66.7242,140600.0
2015-03-02 09:35:00,89.44,90.43,89.31,90.24,227500.0,66.7168,67.4553,66.6198,67.3135,227500.0
2015-03-02 09:40:00,90.25,90.49,90.0,90.03,235900.0,67.321,67.5,67.1345,67.1569,235900.0
2015-03-02 09:45:00,90.01,90.14,89.92,90.11,221100.0,67.142,67.2389,67.0748,67.2166,221100.0
2015-03-02 09:50:00,90.1,90.14,89.96,90.05,55500.0,67.2091,67.2389,67.1047,67.1718,55500.0
2015-03-02 09:55:00,90.06,90.12,89.9,90.02,45000.0,67.1793,67.224,67.0599,67.1494,45000.0
2015-03-02 10:00:00,89.98,90.12,89.95,89.99,39400.0,67.1196,67.224,67.0972,67.1271,39400.0
2015-03-02 10:05:00,89.98,90.24,89.94,90.19,49300.0,67.1196,67.3135,67.0898,67.2762,49300.0
2015-03-02 10:10:00,90.19,90.38,90.09,90.09,64100.0,67.2762,67.418,67.2016,67.2016,64100.0
2015-03-02 10:15:00,90.09,90.18,89.82,89.85,44600.0,67.2016,67.2688,67.0002,67.0226,44600.0
2015-03-02 10:20:00,89.84,89.99,89.84,89.93,27700.0,67.0152,67.1271,67.0152,67.0823,27700.0
2015-03-02 10:25:00,89.91,89.93,89.76,89.79,53100.0,67.0674,67.0823,66.9555,66.9779,53100.0
2015-03-02 10:30:00,89.81,89.92,89.67,89.72,20300.0,66.9928,67.0748,66.8884,66.9256,20300.0
2015-03-02 10:35:00,89.71,89.73,89.55,89.56,37300.0,66.9182,66.9331,66.7988,66.8063,37300.0
2015-03-02 10:40:00,89.56,89.61,89.47,89.61,46600.0,66.8063,66.8436,66.7392,66.8436,46600.0
2015-03-02 10:45:00,89.61,89.61,89.53,89.57,10500.0,66.8436,66.8436,66.7839,66.8138,10500.0
2015-03-02 10:50:00,89.57,89.58,89.4,89.51,26500.0,66.8138,66.8212,66.6869,66.769,26500.0
2015-03-02 10:55:00,89.51,89.62,89.5,89.52,19200.0,66.769,66.8511,66.7615,66.7765,19200.0
2015-03-02 11:00:00,89.53,89.62,89.47,89.47,13800.0,66.7839,66.8511,66.7392,66.7392,13800.0
2015-03-02 11:05:00,89.43,89.43,89.3,89.4,18000.0,66.7093,66.7093,66.6124,66.6869,18000.0
2015-03-02 11:10:00,89.4,89.4,89.26,89.36,18500.0,66.6869,66.6869,66.5825,66.6571,18500.0
2015-03-02 11:15:00,89.36,89.37,89.22,89.23,97000.0,66.6571,66.6646,66.5527,66.5601,97000.0
2015-03-02 11:20:00,89.23,89.35,89.2,89.35,33800.0,66.5601,66.6497,66.5378,66.6497,33800.0
2015-03-02 11:25:00,89.35,89.39,89.3,89.35,17400.0,66.6497,66.6795,66.6124,66.6497,17400.0
2015-03-02 11:30:00,89.35,89.46,89.33,89.42,40600.0,66.6497,66.7317,66.6347,66.7019,40600.0
2015-03-02 11:35:00,89.42,89.43,89.26,89.27,55100.0,66.7019,66.7093,66.5825,66.59,55100.0
2015-03-02 11:40:00,89.26,89.42,89.25,89.35,67900.0,66.5825,66.7019,66.5751,66.6497,67900.0
2015-03-02 11:45:00,89.37,89.42,89.28,89.39,73700.0,66.6646,66.7019,66.5974,66.6795,73700.0
2015-03-02 11:50:00,89.4,89.44,89.29,89.35,46100.0,66.6869,66.7168,66.6049,66.6497,46100.0
2015-03-02 11:55:00,89.34,89.41,89.33,89.4,25400.0,66.6422,66.6944,66.6347,66.6869,25400.0
2015-03-02 12:00:00,89.41,89.49,89.37,89.43,15100.0,66.6944,66.7541,66.6646,66.7093,15100.0
2015-03-02 12:05:00,89.45,89.46,89.33,89.4,18000.0,66.7242,66.7317,66.6347,66.6869,18000.0
2015-03-02 12:10:00,89.38,89.4,89.26,89.3,7200.0,66.672,66.6869,66.5825,66.6124,7200.0
2015-03-02 12:15:00,89.31,89.31,89.21,89.23,44600.0,66.6198,66.6198,66.5452,66.5601,44600.0
2015-03-02 12:20:00,89.24,89.25,89.14,89.24,8500.0,66.5676,66.5751,66.493,66.5676,8500.0
2015-03-02 12:25:00,89.24,89.25,89.16,89.23,9200.0,66.5676,66.5751,66.5079,66.5601,9200.0
2015-03-02 12:30:00,89.24,89.3,89.22,89.3,13200.0,66.5676,66.6124,66.5527,66.6124,13200.0
2015-03-02 12:35:00,89.29,89.35,89.28,89.32,5600.0,66.6049,66.6497,66.5974,66.6273,5600.0
2015-03-02 12:40:00,89.33,89.39,89.29,89.37,23200.0,66.6347,66.6795,66.6049,66.6646,23200.0
2015-03-02 12:45:00,89.37,89.41,89.36,89.41,25700.0,66.6646,66.6944,66.6571,66.6944,25700.0
2015-03-02 12:50:00,89.4,89.41,89.33,89.4,39500.0,66.6869,66.6944,66.6347,66.6869,39500.0
2015-03-02 12:55:00,89.41,89.5,89.33,89.48,97600.0,66.6944,66.7615,66.6347,66.7466,97600.0
2015-03-02 13:00:00,89.47,89.5,89.45,89.48,12400.0,66.7392,66.7615,66.7242,66.7466,12400.0
2015-03-02 13:05:00,89.49,89.51,89.46,89.46,15800.0,66.7541,66.769,66.7317,66.7317,15800.0
2015-03-02 13:10:00,89.46,89.46,89.32,89.32,21400.0,66.7317,66.7317,66.6273,66.6273,21400.0
2015-03-02 13:15:00,89.33,89.36,89.29,89.31,21300.0,66.6347,66.6571,66.6049,66.6198,21300.0
2015-03-02 13:20:00,89.31,89.32,89.21,89.24,17300.0,66.6198,66.6273,66.5452,66.5676,17300.0
2015-03-02 13:25:00,89.24,89.24,89.18,89.2,11400.0,66.5676,66.5676,66.5228,66.5378,11400.0
2015-03-02 13:30:00,89.2,89.24,89.2,89.24,13800.0,66.5378,66.5676,66.5378,66.5676,13800.0
2015-03-02 13:35:00,89.23,89.33,89.22,89.32,27300.0,66.5601,66.6347,66.5527,66.6273,27300.0
2015-03-02 13:40:00,89.32,89.45,89.32,89.44,15800.0,66.6273,66.7242,66.6273,66.7168,15800.0
2015-03-02 13:45:00,89.44,89.58,89.43,89.53,27700.0,66.7168,66.8212,66.7093,66.7839,27700.0
2015-03-02 13:50:00,89.53,89.55,89.53,89.54,15300.0,66.7839,66.7988,66.7839,66.7914,15300.0
2015-03-02 13:55:00,89.54,89.6,89.53,89.58,20400.0,66.7914,66.8361,66.7839,66.8212,20400.0
2015-03-02 14:00:00,89.58,89.63,89.55,89.62,17000.0,66.8212,66.8585,66.7988,66.8511,17000.0
2015-03-02 14:05:00,89.63,89.68,89.62,89.68,20600.0,66.8585,66.8958,66.8511,66.8958,20600.0
2015-03-02 14:10:00,89.68,89.72,89.65,89.67,23300.0,66.8958,66.9256,66.8734,66.8884,23300.0
2015-03-02 14:15:00,89.67,89.68,89.63,89.64,18600.0,66.8884,66.8958,66.8585,66.866,18600.0
2015-03-02 14:20:00,89.64,89.65,89.58,89.58,17700.0,66.866,66.8734,66.8212,66.8212,17700.0
2015-03-02 14:25:00,89.59,89.65,89.58,89.61,20700.0,66.8287,66.8734,66.8212,66.8436,20700.0
2015-03-02 14:30:00,89.6,89.6,89.5,89.54,15700.0,66.8361,66.8361,66.7615,66.7914,15700.0
2015-03-02 14:35:00,89.55,89.55,89.5,89.51,21700.0,66.7988,66.7988,66.7615,66.769,21700.0
2015-03-02 14:40:00,89.49,89.5,89.39,89.41,11300.0,66.7541,66.7615,66.6795,66.6944,11300.0
2015-03-02 14:45:00,89.42,89.51,89.41,89.51,21400.0,66.7019,66.769,66.6944,66.769,21400.0
2015-03-02 14:50:00,89.5,89.5,89.41,89.41,21900.0,66.7615,66.7615,66.6944,66.6944,21900.0
2015-03-02 14:55:00,89.42,89.45,89.38,89.39,21500.0,66.7019,66.7242,66.672,66.6795,21500.0
2015-03-02 15:00:00,89.39,89.43,89.34,89.34,19200.0,66.6795,66.7093,66.6422,66.6422,19200.0
2015-03-02 15:05:00,89.35,89.35,89.29,89.33,39300.0,66.6497,66.6497,66.6049,66.6347,39300.0
2015-03-02 15:10:00,89.33,89.35,89.3,89.35,38700.0,66.6347,66.6497,66.6124,66.6497,38700.0
2015-03-02 15:15:00,89.35,89.41,89.32,89.37,31000.0,66.6497,66.6944,66.6273,66.6646,31000.0
2015-03-02 15:20:00,89.38,89.38,89.24,89.25,33600.0,66.672,66.672,66.5676,66.5751,33600.0
2015-03-02 15:25:00,89.24,89.32,89.22,89.32,25000.0,66.5676,66.6273,66.5527,66.6273,25000.0
2015-03-02 15:30:00,89.33,89.37,89.33,89.34,32600.0,66.6347,66.6646,66.6347,66.6422,32600.0
2015-03-02 15:35:00,89.35,89.4,89.34,89.4,62700.0,66.6497,66.6869,66.6422,66.6869,62700.0
2015-03-02 15:40:00,89.4,89.47,89.39,89.47,57800.0,66.6869,66.7392,66.6795,66.7392,57800.0
2015-03-02 15:45:00,89.47,89.56,89.46,89.48,69600.0,66.7392,66.8063,66.7317,66.7466,69600.0
2015-03-02 15:50:00,89.49,89.51,89.42,89.5,70800.0,66.7541,66.769,66.7019,66.7615,70800.0
2015-03-02 15:55:00,89.5,89.54,89.45,89.49,175200.0,66.7615,66.7914,66.7242,66.7541,175200.0
2015-03-03 09:30:00,89.93,89.93,89.11,89.32,63100.0,67.0823,67.0823,66.4706,66.6273,63100.0
2015-03-03 09:35:00,89.32,89.56,89.03,89.03,11200.0,66.6273,66.8063,66.411,66.411,11200.0
2015-03-03 09:40:00,89.03,89.09,88.77,89.0,17900.0,66.411,66.4557,66.217,66.3886,17900.0
2015-03-03 09:45:00,89.07,89.09,88.72,88.88,17600.0,66.4408,66.4557,66.1797,66.2991,17600.0
2015-03-03 09:50:00,88.91,88.92,88.51,88.52,12800.0,66.3214,66.3289,66.0231,66.0305,12800.0
2015-03-03 09:55:00,88.51,88.7,88.5,88.61,12000.0,66.0231,66.1648,66.0156,66.0977,12000.0
2015-03-03 10:00:00,88.63,88.77,88.55,88.74,12000.0,66.1126,66.217,66.0529,66.1946,12000.0
2015-03-03 10:05:00,88.76,88.8,88.66,88.66,12900.0,66.2095,66.2394,66.135,66.135,12900.0
2015-03-03 10:10:00,88.66,88.71,88.63,88.67,12800.0,66.135,66.1723,66.1126,66.1424,12800.0
2015-03-03 10:15:00,88.68,88.7,88.63,88.66,17100.0,66.1499,66.1648,66.1126,66.135,17100.0
2015-03-03 10:20:00,88.67,88.74,88.63,88.74,9400.0,66.1424,66.1946,66.1126,66.1946,9400.0
2015-03-03 10:25:00,88.73,88.73,88.63,88.7,25000.0,66.1872,66.1872,66.1126,66.1648,25000.0
2015-03-03 10:30:00,88.71,88.85,88.66,88.83,18600.0,66.1723,66.2767,66.135,66.2618,18600.0
2015-03-03 10:35:00,88.83,88.88,88.73,88.88,11700.0,66.2618,66.2991,66.1872,66.2991,11700.0
2015-03-03 10:40:00,88.87,88.88,88.74,88.76,13400.0,66.2916,66.2991,66.1946,66.2095,13400.0
2015-03-03 10:45:00,88.77,88.89,88.75,88.89,20400.0,66.217,66.3065,66.2021,66.3065,20400.0
2015-03-03 10:50:00,88.88,88.9,88.76,88.76,11100.0,66.2991,66.314,66.2095,66.2095,11100.0
2015-03-03 10:55:00,88.77,88.81,88.71,88.74,8100.0,66.217,66.2468,66.1723,66.1946,8100.0
2015-03-03 11:00:00,88.74,88.79,88.66,88.66,5400.0,66.1946,66.2319,66.135,66.135,5400.0
2015-03-03 11:05:00,88.66,88.66,88.55,88.58,12100.0,66.135,66.135,66.0529,66.0753,12100.0
2015-03-03 11:10:00,88.58,88.58,88.42,88.43,21300.0,66.0753,66.0753,65.9559,65.9634,21300.0
2015-03-03 11:15:00,88.43,88.63,88.43,88.58,7700.0,65.9634,66.1126,65.9634,66.0753,7700.0
2015-03-03 11:20:00,88.58,88.58,88.51,88.51,7300.0,66.0753,66.0753,66.0231,66.0231,7300.0
2015-03-03 11:25:00,88.51,88.58,88.5,88.57,18500.0,66.0231,66.0753,66.0156,66.0678,18500.0
2015-03-03 11:30:00,88.58,88.58,88.28,88.3,27600.0,66.0753,66.0753,65.8515,65.8664,27600.0
2015-03-03 11:35:00,88.33,88.37,88.27,88.31,11000.0,65.8888,65.9186,65.844,65.8739,11000.0
2015-03-03 11:40:00,88.3,88.3,88.17,88.21,16400.0,65.8664,65.8664,65.7694,65.7993,16400.0
2015-03-03 11:45:00,88.23,88.25,88.15,88.18,6500.0,65.8142,65.8291,65.7545,65.7769,6500.0
2015-03-03 11:50:00,88.17,88.22,88.13,88.21,8800.0,65.7694,65.8067,65.7396,65.7993,8800.0
2015-03-03 11:55:00,88.2,88.24,88.08,88.1,19500.0,65.7918,65.8217,65.7023,65.7172,19500.0
2015-03-03 12:00:00,88.09,88.22,88.09,88.17,10300.0,65.7098,65.8067,65.7098,65.7694,10300.0
2015-03-03 12:05:00,88.18,88.24,88.16,88.18,8100.0,65.7769,65.8217,65.762,65.7769,8100.0
2015-03-03 12:10:00,88.18,88.18,88.08,88.1,13900.0,65.7769,65.7769,65.7023,65.7172,13900.0
2015-03-03 12:15:00,88.08,88.14,88.06,88.13,7700.0,65.7023,65.7471,65.6874,65.7396,7700.0
2015-03-03 12:20:00,88.15,88.16,87.96,87.97,13700.0,65.7545,65.762,65.6128,65.6203,13700.0
2015-03-03 12:25:00,87.96,87.96,87.85,87.86,14000.0,65.6128,65.6128,65.5307,65.5382,14000.0
2015-03-03 12:30:00,87.87,88.05,87.82,87.98,12200.0,65.5457,65.6799,65.5084,65.6277,12200.0
2015-03-03 12:35:00,87.99,87.99,87.94,87.96,11000.0,65.6352,65.6352,65.5979,65.6128,11000.0
2015-03-03 12:40:00,87.96,88.02,87.89,87.95,9100.0,65.6128,65.6576,65.5606,65.6053,9100.0
2015-03-03 12:45:00,87.96,87.96,87.83,87.91,9700.0,65.6128,65.6128,65.5158,65.5755,9700.0
2015-03-03 12:50:00,87.92,88.02,87.91,87.98,20200.0,65.583,65.6576,65.5755,65.6277,20200.0
2015-03-03 12:55:00,87.96,88.06,87.95,88.05,8700.0,65.6128,65.6874,65.6053,65.6799,8700.0
2015-03-03 13:00:00,88.04,88.08,88.02,88.03,14300.0,65.6725,65.7023,65.6576,65.665,14300.0
2015-03-03 13:05:00,88.03,88.1,88.0,88.08,13100.0,65.665,65.7172,65.6426,65.7023,13100.0
2015-03-03 13:10:00,88.08,88.08,87.93,87.93,13000.0,65.7023,65.7023,65.5904,65.5904,13000.0
2015-03-03 13:15:00,87.93,87.95,87.85,87.85,22300.0,65.5904,65.6053,65.5307,65.5307,22300.0
2015-03-03 13:20:00,87.87,87.88,87.81,87.83,23900.0,65.5457,65.5531,65.5009,65.5158,23900.0
2015-03-03 13:25:00,87.84,87.87,87.81,87.81,10800.0,65.5233,65.5457,65.5009,65.5009,10800.0
2015-03-03 13:30:00,87.82,87.86,87.76,87.79,18500.0,65.5084,65.5382,65.4636,65.486,18500.0
2015-03-03 13:35:00,87.77,87.92,87.77,87.9,11100.0,65.4711,65.583,65.4711,65.568,11100.0
2015-03-03 13:40:00,87.88,87.9,87.77,87.79,8400.0,65.5531,65.568,65.4711,65.486,8400.0
2015-03-03 13:45:00,87.79,87.82,87.76,87.77,14800.0,65.486,65.5084,65.4636,65.4711,14800.0
2015-03-03 13:50:00,87.77,87.82,87.76,87.77,10700.0,65.4711,65.5084,65.4636,65.4711,10700.0
2015-03-03 13:55:00,87.77,87.77,87.62,87.67,28000.0,65.4711,65.4711,65.3592,65.3965,28000.0
2015-03-03 14:00:00,87.69,87.76,87.65,87.7,12500.0,65.4114,65.4636,65.3816,65.4189,12500.0
2015-03-03 14:05:00,87.69,87.8,87.69,87.77,11300.0,65.4114,65.4934,65.4114,65.4711,11300.0
2015-03-03 14:10:00,87.8,87.81,87.77,87.8,17200.0,65.4934,65.5009,65.4711,65.4934,17200.0
2015-03-03 14:15:00,87.8,87.81,87.76,87.8,15200.0,65.4934,65.5009,65.4636,65.4934,15200.0
2015-03-03 14:20:00,87.82,87.89,87.82,87.85,14200.0,65.5084,65.5606,65.5084,65.5307,14200.0
2015-03-03 14:25:00,87.85,87.94,87.85,87.93,7900.0,65.5307,65.5979,65.5307,65.5904,7900.0
2015-03-03 14:30:00,87.94,88.07,87.9,88.03,32700.0,65.5979,65.6948,65.568,65.665,32700.0
2015-03-03 14:35:00,88.02,88.04,87.97,87.98,11800.0,65.6576,65.6725,65.6203,65.6277,11800.0
2015-03-03 14:40:00,87.97,87.98,87.86,87.92,14500.0,65.6203,65.6277,65.5382,65.583,14500.0
2015-03-03 14:45:00,87.93,87.95,87.86,87.95,11600.0,65.5904,65.6053,65.5382,65.6053,11600.0
2015-03-03 14:50:00,87.94,87.99,87.94,87.94,10800.0,65.5979,65.6352,65.5979,65.5979,10800.0
2015-03-03 14:55:00,87.93,88.0,87.93,87.97,6200.0,65.5904,65.6426,65.5904,65.6203,6200.0
2015-03-03 15:00:00,87.97,88.07,87.96,88.07,15300.0,65.6203,65.6948,65.6128,65.6948,15300.0
2015-03-03 15:05:00,88.07,88.07,87.96,87.96,13600.0,65.6948,65.6948,65.6128,65.6128,13600.0
2015-03-03 15:10:00,87.97,88.07,87.97,87.99,14200.0,65.6203,65.6948,65.6203,65.6352,14200.0
2015-03-03 15:15:00,87.99,88.02,87.95,87.98,18100.0,65.6352,65.6576,65.6053,65.6277,18100.0
2015-03-03 15:20:00,87.97,88.12,87.96,88.07,16000.0,65.6203,65.7321,65.6128,65.6948,16000.0
2015-03-03 15:25:00,88.07,88.17,88.07,88.14,16400.0,65.6948,65.7694,65.6948,65.7471,16400.0
2015-03-03 15:30:00,88.14,88.16,88.1,88.15,24100.0,65.7471,65.762,65.7172,65.7545,24100.0
2015-03-03 15:35:00,88.16,88.32,88.16,88.3,62800.0,65.762,65.8813,65.762,65.8664,62800.0
2015-03-03 15:40:00,88.3,88.32,88.23,88.32,40100.0,65.8664,65.8813,65.8142,65.8813,40100.0
2015-03-03 15:45:00,88.33,88.47,88.26,88.46,71100.0,65.8888,65.9932,65.8366,65.9858,71100.0
2015-03-03 15:50:00,88.45,88.46,88.36,88.36,76700.0,65.9783,65.9858,65.9112,65.9112,76700.0
2015-03-03 15:55:00,88.36,88.46,88.31,88.44,86600.0,65.9112,65.9858,65.8739,65.9708,86600.0
2015-03-04 09:30:00,88.09,88.33,87.97,88.02,34400.0,65.7098,65.8888,65.6203,65.6576,34400.0
2015-03-04 09:35:00,87.98,88.09,87.7,87.92,14400.0,65.6277,65.7098,65.4189,65.583,14400.0
2015-03-04 09:40:00,87.92,88.24,87.87,88.16,14200.0,65.583,65.8217,65.5457,65.762,14200.0
2015-03-04 09:45:00,88.17,88.32,88.05,88.06,22000.0,65.7694,65.8813,65.6799,65.6874,22000.0
2015-03-04 09:50:00,88.07,88.07,87.91,87.97,21300.0,65.6948,65.6948,65.5755,65.6203,21300.0
2015-03-04 09:55:00,87.96,88.02,87.92,88.01,8300.0,65.6128,65.6576,65.583,65.6501,8300.0
2015-03-04 10:00:00,88.02,88.05,87.85,87.85,12000.0,65.6576,65.6799,65.5307,65.5307,12000.0
2015-03-04 10:05:00,87.83,87.88,87.7,87.7,18300.0,65.5158,65.5531,65.4189,65.4189,18300.0
2015-03-04 10:10:00,87.71,87.73,87.48,87.53,23700.0,65.4263,65.4412,65.2547,65.292,23700.0
2015-03-04 10:15:00,87.54,87.62,87.5,87.6,17500.0,65.2995,65.3592,65.2697,65.3443,17500.0
2015-03-04 10:20:00,87.6,87.73,87.54,87.66,11500.0,65.3443,65.4412,65.2995,65.389,11500.0
2015-03-04 10:25:00,87.67,87.8,87.64,87.8,10300.0,65.3965,65.4934,65.3741,65.4934,10300.0
2015-03-04 10:30:00,87.8,88.05,87.77,88.04,5400.0,65.4934,65.6799,65.4711,65.6725,5400.0
2015-03-04 10:35:00,88.02,88.15,88.02,88.09,7000.0,65.6576,65.7545,65.6576,65.7098,7000.0
2015-03-04 10:40:00,88.09,88.2,88.08,88.16,6400.0,65.7098,65.7918,65.7023,65.762,6400.0
2015-03-04 10:45:00,88.18,88.28,88.12,88.12,5700.0,65.7769,65.8515,65.7321,65.7321,5700.0
2015-03-04 10:50:00,88.12,88.23,88.09,88.22,7500.0,65.7321,65.8142,65.7098,65.8067,7500.0
2015-03-04 10:55:00,88.21,88.27,88.2,88.22,11100.0,65.7993,65.844,65.7918,65.8067,11100.0
2015-03-04 11:00:00,88.21,88.34,88.2,88.33,6600.0,65.7993,65.8963,65.7918,65.8888,6600.0
2015-03-04 11:05:00,88.32,88.53,88.31,88.53,15300.0,65.8813,66.038,65.8739,66.038,15300.0
2015-03-04 11:10:00,88.52,88.57,88.47,88.57,7600.0,66.0305,66.0678,65.9932,66.0678,7600.0
2015-03-04 11:15:00,88.58,88.8,88.58,88.78,16500.0,66.0753,66.2394,66.0753,66.2245,16500.0
2015-03-04 11:20:00,88.77,88.77,88.72,88.74,6800.0,66.217,66.217,66.1797,66.1946,6800.0
2015-03-04 11:25:00,88.75,88.87,88.75,88.76,12600.0,66.2021,66.2916,66.2021,66.2095,12600.0
2015-03-04 11:30:00,88.75,88.83,88.65,88.83,15500.0,66.2021,66.2618,66.1275,66.2618,15500.0
2015-03-04 11:35:00,88.85,88.85,88.73,88.81,12700.0,66.2767,66.2767,66.1872,66.2468,12700.0
2015-03-04 11:40:00,88.81,88.92,88.79,88.83,8300.0,66.2468,66.3289,66.2319,66.2618,8300.0
2015-03-04 11:45:00,88.83,88.91,88.83,88.9,9400.0,66.2618,66.3214,66.2618,66.314,9400.0
2015-03-04 11:50:00,88.87,88.87,88.67,88.67,6600.0,66.2916,66.2916,66.1424,66.1424,6600.0
2015-03-04 11:55:00,88.67,88.78,88.66,88.78,10100.0,66.1424,66.2245,66.135,66.2245,10100.0
2015-03-04 12:00:00,88.78,88.85,88.76,88.78,7600.0,66.2245,66.2767,66.2095,66.2245,7600.0
2015-03-04 12:05:00,88.77,88.83,88.73,88.78,7200.0,66.217,66.2618,66.1872,66.2245,7200.0
2015-03-04 12:10:00,88.79,88.92,88.78,88.9,9900.0,66.2319,66.3289,66.2245,66.314,9900.0
2015-03-04 12:15:00,88.9,88.94,88.87,88.89,6900.0,66.314,66.3438,66.2916,66.3065,6900.0
2015-03-04 12:20:00,88.91,89.01,88.9,88.97,11300.0,66.3214,66.396,66.314,66.3662,11300.0
2015-03-04 12:25:00,88.96,88.97,88.9,88.91,5400.0,66.3587,66.3662,66.314,66.3214,5400.0
2015-03-04 12:30:00,88.89,88.9,88.81,88.81,5900.0,66.3065,66.314,66.2468,66.2468,5900.0
2015-03-04 12:35:00,88.83,88.91,88.82,88.89,6500.0,66.2618,66.3214,66.2543,66.3065,6500.0
2015-03-04 12:40:00,88.88,88.95,88.88,88.91,4600.0,66.2991,66.3513,66.2991,66.3214,4600.0
2015-03-04 12:45:00,88.88,88.92,88.84,88.92,5500.0,66.2991,66.3289,66.2692,66.3289,5500.0
2015-03-04 12:50:00,88.91,88.91,88.82,88.82,6300.0,66.3214,66.3214,66.2543,66.2543,6300.0
2015-03-04 12:55:00,88.81,88.81,88.73,88.77,5500.0,66.2468,66.2468,66.1872,66.217,5500.0
2015-03-04 13:00:00,88.76,88.83,88.76,88.81,5700.0,66.2095,66.2618,66.2095,66.2468,5700.0
2015-03-04 13:05:00,88.81,88.87,88.8,88.81,7000.0,66.2468,66.2916,66.2394,66.2468,7000.0
2015-03-04 13:10:00,88.81,88.81,88.75,88.77,7600.0,66.2468,66.2468,66.2021,66.217,7600.0
2015-03-04 13:15:00,88.77,88.87,88.77,88.82,5300.0,66.217,66.2916,66.217,66.2543,5300.0
2015-03-04 13:20:00,88.82,88.94,88.8,88.91,8700.0,66.2543,66.3438,66.2394,66.3214,8700.0
2015-03-04 13:25:00,88.92,88.93,88.87,88.9,5600.0,66.3289,66.3364,66.2916,66.314,5600.0
2015-03-04 13:30:00,88.9,88.97,88.9,88.97,9100.0,66.314,66.3662,66.314,66.3662,9100.0
2015-03-04 13:35:00,88.98,89.06,88.98,89.05,19900.0,66.3737,66.4333,66.3737,66.4259,19900.0
2015-03-04 13:40:00,89.04,89.05,89.0,89.02,8500.0,66.4184,66.4259,66.3886,66.4035,8500.0
2015-03-04 13:45:00,89.01,89.08,89.0,89.08,16300.0,66.396,66.4482,66.3886,66.4482,16300.0
2015-03-04 13:50:00,89.05,89.1,89.05,89.06,7000.0,66.4259,66.4632,66.4259,66.4333,7000.0
2015-03-04 13:55:00,89.07,89.07,88.99,89.0,14200.0,66.4408,66.4408,66.3811,66.3886,14200.0
2015-03-04 14:00:00,89.02,89.04,88.99,89.04,10200.0,66.4035,66.4184,66.3811,66.4184,10200.0
2015-03-04 14:05:00,89.03,89.06,89.01,89.02,9500.0,66.411,66.4333,66.396,66.4035,9500.0
2015-03-04 14:10:00,89.03,89.04,88.94,88.94,23300.0,66.411,66.4184,66.3438,66.3438,23300.0
2015-03-04 14:15:00,88.93,89.02,88.91,89.02,23400.0,66.3364,66.4035,66.3214,66.4035,23400.0
2015-03-04 14:20:00,89.01,89.06,89.0,89.06,10700.0,66.396,66.4333,66.3886,66.4333,10700.0
2015-03-04 14:25:00,89.06,89.07,89.0,89.0,28500.0,66.4333,66.4408,66.3886,66.3886,28500.0
2015-03-04 14:30:00,89.01,89.09,88.99,89.06,75800.0,66.396,66.4557,66.3811,66.4333,75800.0
2015-03-04 14:35:00,89.06,89.08,88.96,88.97,18900.0,66.4333,66.4482,66.3587,66.3662,18900.0
2015-03-04 14:40:00,88.97,89.09,88.96,89.07,14200.0,66.3662,66.4557,66.3587,66.4408,14200.0
2015-03-04 14:45:00,89.07,89.1,89.01,89.01,7000.0,66.4408,66.4632,66.396,66.396,7000.0
2015-03-04 14:50:00,89.02,89.02,88.98,89.0,49400.0,66.4035,66.4035,66.3737,66.3886,49400.0
2015-03-04 14:55:00,89.0,89.1,88.99,89.08,27900.0,66.3886,66.4632,66.3811,66.4482,27900.0
2015-03-04 15:00:00,89.07,89.07,88.98,88.98,25100.0,66.4408,66.4408,66.3737,66.3737,25100.0
2015-03-04 15:05:00,88.97,88.97,88.87,88.89,14600.0,66.3662,66.3662,66.2916,66.3065,14600.0
2015-03-04 15:10:00,88.89,88.97,88.88,88.9,15800.0,66.3065,66.3662,66.2991,66.314,15800.0
2015-03-04 15:15:00,88.9,88.96,88.88,88.88,11200.0,66.314,66.3587,66.2991,66.2991,11200.0
2015-03-04 15:20:00,88.89,88.89,88.82,88.85,12700.0,66.3065,66.3065,66.2543,66.2767,12700.0
2015-03-04 15:25:00,88.88,88.88,88.79,88.85,15800.0,66.2991,66.2991,66.2319,66.2767,15800.0
2015-03-04 15:30:00,88.85,88.91,88.83,88.91,23600.0,66.2767,66.3214,66.2618,66.3214,23600.0
2015-03-04 15:35:00,88.92,88.95,88.85,88.94,41100.0,66.3289,66.3513,66.2767,66.3438,41100.0
2015-03-04 15:40:00,88.93,88.94,88.83,88.9,25500.0,66.3364,66.3438,66.2618,66.314,25500.0
2015-03-04 15:45:00,88.9,89.05,88.89,89.03,75500.0,66.314,66.4259,66.3065,66.411,75500.0
2015-03-04 15:50:00,89.03,89.08,88.97,88.99,37200.0,66.411,66.4482,66.3662,66.3811,37200.0
2015-03-04 15:55:00,88.99,89.1,88.95,89.06,132000.0,66.3811,66.4632,66.3513,66.4333,132000.0
2015-03-05 09:30:00,89.21,89.57,89.18,89.39,27300.0,66.5452,66.8138,66.5228,66.6795,27300.0
2015-03-05 09:35:00,89.49,89.63,89.16,89.39,25900.0,66.7541,66.8585,66.5079,66.6795,25900.0
2015-03-05 09:40:00,89.35,89.41,89.17,89.39,18000.0,66.6497,66.6944,66.5154,66.6795,18000.0
2015-03-05 09:45:00,89.47,89.47,89.18,89.36,15400.0,66.7392,66.7392,66.5228,66.6571,15400.0
2015-03-05 09:50:00,89.37,89.48,89.29,89.29,15600.0,66.6646,66.7466,66.6049,66.6049,15600.0
2015-03-05 09:55:00,89.27,89.29,89.08,89.08,7800.0,66.59,66.6049,66.4482,66.4482,7800.0
2015-03-05 10:00:00,89.06,89.1,88.9,88.92,9600.0,66.4333,66.4632,66.314,66.3289,9600.0
2015-03-05 10:05:00,88.91,89.09,88.91,89.06,5100.0,66.3214,66.4557,66.3214,66.4333,5100.0
2015-03-05 10:10:00,89.03,89.09,89.01,89.03,13500.0,66.411,66.4557,66.396,66.411,13500.0
2015-03-05 10:15:00,89.03,89.04,88.83,88.83,12800.0,66.411,66.4184,66.2618,66.2618,12800.0
2015-03-05 10:20:00,88.86,88.88,88.78,88.87,7100.0,66.2841,66.2991,66.2245,66.2916,7100.0
2015-03-05 10:25:00,88.87,88.94,88.86,88.94,7100.0,66.2916,66.3438,66.2841,66.3438,7100.0
2015-03-05 10:30:00,88.94,89.04,88.93,88.96,8800.0,66.3438,66.4184,66.3364,66.3587,8800.0
2015-03-05 10:35:00,88.98,88.98,88.81,88.81,8000.0,66.3737,66.3737,66.2468,66.2468,8000.0
2015-03-05 10:40:00,88.82,88.89,88.81,88.83,8700.0,66.2543,66.3065,66.2468,66.2618,8700.0
2015-03-05 10:45:00,88.83,88.88,88.79,88.85,7900.0,66.2618,66.2991,66.2319,66.2767,7900.0
2015-03-05 10:50:00,88.87,88.87,88.75,88.75,11200.0,66.2916,66.2916,66.2021,66.2021,11200.0
2015-03-05 10:55:00,88.76,88.78,88.74,88.74,7000.0,66.2095,66.2245,66.1946,66.1946,7000.0
2015-03-05 11:00:00,88.74,88.92,88.7,88.86,13100.0,66.1946,66.3289,66.1648,66.2841,13100.0
2015-03-05 11:05:00,88.89,88.98,88.89,88.98,9100.0,66.3065,66.3737,66.3065,66.3737,9100.0
2015-03-05 11:10:00,88.99,88.99,88.87,88.93,6800.0,66.3811,66.3811,66.2916,66.3364,6800.0
2015-03-05 11:15:00,88.96,88.96,88.87,88.87,10100.0,66.3587,66.3587,66.2916,66.2916,10100.0
2015-03-05 11:20:00,88.87,89.01,88.87,88.97,7400.0,66.2916,66.396,66.2916,66.3662,7400.0
2015-03-05 11:25:00,88.94,88.95,88.88,88.92,6200.0,66.3438,66.3513,66.2991,66.3289,6200.0
2015-03-05 11:30:00,88.93,89.02,88.93,89.01,4800.0,66.3364,66.4035,66.3364,66.396,4800.0
2015-03-05 11:35:00,89.0,89.1,88.96,88.98,10200.0,66.3886,66.4632,66.3587,66.3737,10200.0
2015-03-05 11:40:00,88.96,89.0,88.96,88.99,6400.0,66.3587,66.3886,66.3587,66.3811,6400.0
2015-03-05 11:45:00,89.0,89.15,89.0,89.11,5200.0,66.3886,66.5005,66.3886,66.4706,5200.0
2015-03-05 11:50:00,89.12,89.15,89.1,89.14,4100.0,66.4781,66.5005,66.4632,66.493,4100.0
2015-03-05 11:55:00,89.15,89.21,89.15,89.16,5900.0,66.5005,66.5452,66.5005,66.5079,5900.0
2015-03-05 12:00:00,89.15,89.17,89.07,89.16,4700.0,66.5005,66.5154,66.4408,66.5079,4700.0
2015-03-05 12:05:00,89.15,89.17,89.07,89.09,6800.0,66.5005,66.5154,66.4408,66.4557,6800.0
2015-03-05 12:10:00,89.09,89.1,89.01,89.01,3400.0,66.4557,66.4632,66.396,66.396,3400.0
2015-03-05 12:15:00,89.01,89.02,88.97,89.0,3100.0,66.396,66.4035,66.3662,66.3886,3100.0
2015-03-05 12:20:00,89.01,89.01,88.94,88.97,7600.0,66.396,66.396,66.3438,66.3662,7600.0
2015-03-05 12:25:00,88.99,89.0,88.9,88.95,14900.0,66.3811,66.3886,66.314,66.3513,14900.0
2015-03-05 12:30:00,88.94,88.98,88.9,88.93,14600.0,66.3438,66.3737,66.314,66.3364,14600.0
2015-03-05 12:35:00,88.93,88.94,88.86,88.93,6600.0,66.3364,66.3438,66.2841,66.3364,6600.0
2015-03-05 12:40:00,88.93,88.94,88.84,88.84,7300.0,66.3364,66.3438,66.2692,66.2692,7300.0
2015-03-05 12:45:00,88.85,88.85,88.77,88.77,5900.0,66.2767,66.2767,66.217,66.217,5900.0
2015-03-05 12:50:00,88.76,88.76,88.66,88.72,8700.0,66.2095,66.2095,66.135,66.1797,8700.0
2015-03-05 12:55:00,88.71,88.71,88.61,88.62,8100.0,66.1723,66.1723,66.0977,66.1051,8100.0
2015-03-05 13:00:00,88.6,88.71,88.6,88.7,14600.0,66.0902,66.1723,66.0902,66.1648,14600.0
2015-03-05 13:05:00,88.7,88.76,88.69,88.76,9000.0,66.1648,66.2095,66.1573,66.2095,9000.0
2015-03-05 13:10:00,88.75,88.84,88.74,88.75,6400.0,66.2021,66.2692,66.1946,66.2021,6400.0
2015-03-05 13:15:00,88.75,88.8,88.75,88.77,6600.0,66.2021,66.2394,66.2021,66.217,6600.0
2015-03-05 13:20:00,88.74,88.87,88.74,88.87,12400.0,66.1946,66.2916,66.1946,66.2916,12400.0
2015-03-05 13:25:00,88.89,88.93,88.82,88.83,6500.0,66.3065,66.3364,66.2543,66.2618,6500.0
2015-03-05 13:30:00,88.81,88.92,88.81,88.92,4300.0,66.2468,66.3289,66.2468,66.3289,4300.0
2015-03-05 13:35:00,88.91,88.99,88.91,88.99,4000.0,66.3214,66.3811,66.3214,66.3811,4000.0
2015-03-05 13:40:00,88.98,88.98,88.93,88.97,3900.0,66.3737,66.3737,66.3364,66.3662,3900.0
2015-03-05 13:45:00,88.98,89.08,88.97,89.08,10000.0,66.3737,66.4482,66.3662,66.4482,10000.0
2015-03-05 13:50:00,89.08,89.09,89.01,89.01,10500.0,66.4482,66.4557,66.396,66.396,10500.0
2015-03-05 13:55:00,89.02,89.03,88.99,89.03,35000.0,66.4035,66.411,66.3811,66.411,35000.0
2015-03-05 14:00:00,89.04,89.1,89.03,89.04,31300.0,66.4184,66.4632,66.411,66.4184,31300.0
2015-03-05 14:05:00,89.05,89.17,89.01,89.16,23700.0,66.4259,66.5154,66.396,66.5079,23700.0
2015-03-05 14:10:00,89.16,89.17,89.13,89.13,6200.0,66.5079,66.5154,66.4855,66.4855,6200.0
2015-03-05 14:15:00,89.15,89.19,89.14,89.17,5900.0,66.5005,66.5303,66.493,66.5154,5900.0
2015-03-05 14:20:00,89.15,89.15,89.06,89.07,15000.0,66.5005,66.5005,66.4333,66.4408,15000.0
2015-03-05 14:25:00,89.07,89.07,88.99,89.0,7200.0,66.4408,66.4408,66.3811,66.3886,7200.0
2015-03-05 14:30:00,89.0,89.04,88.99,89.03,7800.0,66.3886,66.4184,66.3811,66.411,7800.0
2015-03-05 14:35:00,89.04,89.04,88.93,88.94,7600.0,66.4184,66.4184,66.3364,66.3438,7600.0
2015-03-05 14:40:00,88.94,89.02,88.93,88.98,13100.0,66.3438,66.4035,66.3364,66.3737,13100.0
2015-03-05 14:45:00,88.97,88.98,88.95,88.96,3700.0,66.3662,66.3737,66.3513,66.3587,3700.0
2015-03-05 14:50:00,88.97,89.08,88.95,89.04,19200.0,66.3662,66.4482,66.3513,66.4184,19200.0
2015-03-05 14:55:00,89.05,89.09,88.97,89.0,44200.0,66.4259,66.4557,66.3662,66.3886,44200.0
2015-03-05 15:00:00,89.01,89.06,88.99,89.0,20600.0,66.396,66.4333,66.3811,66.3886,20600.0
2015-03-05 15:05:00,89.01,89.02,88.97,89.0,19800.0,66.396,66.4035,66.3662,66.3886,19800.0
2015-03-05 15:10:00,89.0,89.1,88.98,89.08,11000.0,66.3886,66.4632,66.3737,66.4482,11000.0
2015-03-05 15:15:00,89.08,89.1,89.02,89.09,31700.0,66.4482,66.4632,66.4035,66.4557,31700.0
2015-03-05 15:20:00,89.1,89.15,89.09,89.1,29100.0,66.4632,66.5005,66.4557,66.4632,29100.0
2015-03-05 15:25:00,89.1,89.14,89.1,89.12,20000.0,66.4632,66.493,66.4632,66.4781,20000.0
2015-03-05 15:30:00,89.12,89.16,89.06,89.07,61600.0,66.4781,66.5079,66.4333,66.4408,61600.0
2015-03-05 15:35:00,89.07,89.08,89.03,89.04,30000.0,66.4408,66.4482,66.411,66.4184,30000.0
2015-03-05 15:40:00,89.03,89.1,89.03,89.09,26700.0,66.411,66.4632,66.411,66.4557,26700.0
2015-03-05 15:45:00,89.09,89.13,88.98,89.0,54600.0,66.4557,66.4855,66.3737,66.3886,54600.0
2015-03-05 15:50:00,89.0,89.06,88.98,89.01,64900.0,66.3886,66.4333,66.3737,66.396,64900.0
2015-03-05 15:55:00,89.01,89.05,88.97,88.97,93500.0,66.396,66.4259,66.3662,66.3662,93500.0
2015-03-06 09:30:00,88.72,88.72,88.23,88.28,37300.0,66.1797,66.1797,65.8142,65.8515,37300.0
2015-03-06 09:35:00,88.29,88.4,88.01,88.13,13600.0,65.859,65.941,65.6501,65.7396,13600.0
2015-03-06 09:40:00,88.16,88.19,87.98,88.11,18800.0,65.762,65.7844,65.6277,65.7247,18800.0
2015-03-06 09:45:00,88.13,88.17,87.97,88.09,8700.0,65.7396,65.7694,65.6203,65.7098,8700.0
2015-03-06 09:50:00,88.02,88.2,87.97,88.19,14000.0,65.6576,65.7918,65.6203,65.7844,14000.0
2015-03-06 09:55:00,88.22,88.28,88.05,88.13,13100.0,65.8067,65.8515,65.6799,65.7396,13100.0
2015-03-06 10:00:00,88.17,88.26,88.06,88.19,9500.0,65.7694,65.8366,65.6874,65.7844,9500.0
2015-03-06 10:05:00,88.17,88.44,88.17,88.43,11400.0,65.7694,65.9708,65.7694,65.9634,11400.0
2015-03-06 10:10:00,88.44,88.44,88.23,88.23,7700.0,65.9708,65.9708,65.8142,65.8142,7700.0
2015-03-06 10:15:00,88.19,88.39,88.13,88.39,5500.0,65.7844,65.9335,65.7396,65.9335,5500.0
2015-03-06 10:20:00,88.4,88.54,88.32,88.54,6900.0,65.941,66.0454,65.8813,66.0454,6900.0
2015-03-06 10:25:00,88.54,88.68,88.54,88.63,6300.0,66.0454,66.1499,66.0454,66.1126,6300.0
2015-03-06 10:30:00,88.58,88.64,88.47,88.57,8800.0,66.0753,66.12,65.9932,66.0678,8800.0
2015-03-06 10:35:00,88.62,88.62,88.49,88.5,5200.0,66.1051,66.1051,66.0081,66.0156,5200.0
2015-03-06 10:40:00,88.53,88.55,88.45,88.53,8800.0,66.038,66.0529,65.9783,66.038,8800.0
2015-03-06 10:45:00,88.55,88.56,88.46,88.5,5000.0,66.0529,66.0604,65.9858,66.0156,5000.0
2015-03-06 10:50:00,88.48,88.5,88.37,88.37,8500.0,66.0007,66.0156,65.9186,65.9186,8500.0
2015-03-06 10:55:00,88.4,88.43,88.34,88.36,4700.0,65.941,65.9634,65.8963,65.9112,4700.0
2015-03-06 11:00:00,88.4,88.42,88.3,88.3,7600.0,65.941,65.9559,65.8664,65.8664,7600.0
2015-03-06 11:05:00,88.27,88.31,88.13,88.13,5800.0,65.844,65.8739,65.7396,65.7396,5800.0
2015-03-06 11:10:00,88.14,88.18,88.09,88.14,6800.0,65.7471,65.7769,65.7098,65.7471,6800.0
2015-03-06 11:15:00,88.12,88.12,87.97,87.97,8400.0,65.7321,65.7321,65.6203,65.6203,8400.0
2015-03-06 11:20:00,87.94,87.98,87.84,87.86,6300.0,65.5979,65.6277,65.5233,65.5382,6300.0
2015-03-06 11:25:00,87.88,87.88,87.79,87.79,7700.0,65.5531,65.5531,65.486,65.486,7700.0
2015-03-06 11:30:00,87.76,87.77,87.65,87.65,14600.0,65.4636,65.4711,65.3816,65.3816,14600.0
2015-03-06 11:35:00,87.66,87.77,87.6,87.72,23200.0,65.389,65.4711,65.3443,65.4338,23200.0
2015-03-06 11:40:00,87.72,87.77,87.71,87.73,32600.0,65.4338,65.4711,65.4263,65.4412,32600.0
2015-03-06 11:45:00,87.73,87.82,87.72,87.79,7700.0,65.4412,65.5084,65.4338,65.486,7700.0
2015-03-06 11:50:00,87.77,87.83,87.75,87.83,4600.0,65.4711,65.5158,65.4561,65.5158,4600.0
2015-03-06 11:55:00,87.86,87.89,87.79,87.83,4400.0,65.5382,65.5606,65.486,65.5158,4400.0
2015-03-06 12:00:00,87.85,87.91,87.84,87.87,11100.0,65.5307,65.5755,65.5233,65.5457,11100.0
2015-03-06 12:05:00,87.87,87.89,87.83,87.89,9100.0,65.5457,65.5606,65.5158,65.5606,9100.0
2015-03-06 12:10:00,87.89,87.9,87.79,87.8,8400.0,65.5606,65.568,65.486,65.4934,8400.0
2015-03-06 12:15:00,87.82,87.82,87.67,87.72,4900.0,65.5084,65.5084,65.3965,65.4338,4900.0
2015-03-06 12:20:00,87.7,87.7,87.55,87.55,5100.0,65.4189,65.4189,65.307,65.307,5100.0
2015-03-06 12:25:00,87.56,87.63,87.54,87.57,3200.0,65.3144,65.3666,65.2995,65.3219,3200.0
2015-03-06 12:30:00,87.59,87.67,87.55,87.66,6300.0,65.3368,65.3965,65.307,65.389,6300.0
2015-03-06 12:35:00,87.66,87.73,87.64,87.73,3500.0,65.389,65.4412,65.3741,65.4412,3500.0
2015-03-06 12:40:00,87.76,87.81,87.71,87.71,4200.0,65.4636,65.5009,65.4263,65.4263,4200.0
2015-03-06 12:45:00,87.74,87.8,87.71,87.8,3700.0,65.4487,65.4934,65.4263,65.4934,3700.0
2015-03-06 12:50:00,87.79,87.82,87.67,87.72,9700.0,65.486,65.5084,65.3965,65.4338,9700.0
2015-03-06 12:55:00,87.75,87.75,87.65,87.66,11200.0,65.4561,65.4561,65.3816,65.389,11200.0
2015-03-06 13:00:00,87.66,87.69,86.75,87.55,34500.0,65.389,65.4114,64.7102,65.307,34500.0
2015-03-06 13:05:00,87.55,87.62,87.52,87.53,13100.0,65.307,65.3592,65.2846,65.292,13100.0
2015-03-06 13:10:00,87.54,87.55,87.43,87.46,72200.0,65.2995,65.307,65.2174,65.2398,72200.0
2015-03-06 13:15:00,87.47,87.48,87.39,87.39,21200.0,65.2473,65.2547,65.1876,65.1876,21200.0
2015-03-06 13:20:00,87.42,87.44,87.28,87.29,38500.0,65.21,65.2249,65.1056,65.113,38500.0
2015-03-06 13:25:00,87.3,87.33,87.21,87.3,20600.0,65.1205,65.1429,65.0533,65.1205,20600.0
2015-03-06 13:30:00,87.3,87.3,87.21,87.23,14000.0,65.1205,65.1205,65.0533,65.0683,14000.0
2015-03-06 13:35:00,87.23,87.24,87.18,87.22,17700.0,65.0683,65.0757,65.031,65.0608,17700.0
2015-03-06 13:40:00,87.21,87.26,87.15,87.18,7800.0,65.0533,65.0906,65.0086,65.031,7800.0
2015-03-06 13:45:00,87.18,87.19,87.14,87.17,12100.0,65.031,65.0384,65.0011,65.0235,12100.0
2015-03-06 13:50:00,87.18,87.27,87.17,87.26,14700.0,65.031,65.0981,65.0235,65.0906,14700.0
2015-03-06 13:55:00,87.25,87.31,87.21,87.31,10700.0,65.0832,65.1279,65.0533,65.1279,10700.0
2015-03-06 14:00:00,87.31,87.39,87.3,87.38,11400.0,65.1279,65.1876,65.1205,65.1802,11400.0
2015-03-06 14:05:00,87.38,87.56,87.37,87.56,34000.0,65.1802,65.3144,65.1727,65.3144,34000.0
2015-03-06 14:10:00,87.58,87.59,87.47,87.55,12500.0,65.3293,65.3368,65.2473,65.307,12500.0
2015-03-06 14:15:00,87.57,87.65,87.55,87.65,13600.0,65.3219,65.3816,65.307,65.3816,13600.0
2015-03-06 14:20:00,87.64,87.65,87.43,87.51,18500.0,65.3741,65.3816,65.2174,65.2771,18500.0
2015-03-06 14:25:00,87.53,87.55,87.42,87.44,9200.0,65.292,65.307,65.21,65.2249,9200.0
2015-03-06 14:30:00,87.43,87.48,87.4,87.42,11700.0,65.2174,65.2547,65.1951,65.21,11700.0
2015-03-06 14:35:00,87.44,87.44,87.27,87.29,6600.0,65.2249,65.2249,65.0981,65.113,6600.0
2015-03-06 14:40:00,87.26,87.28,87.19,87.24,7600.0,65.0906,65.1056,65.0384,65.0757,7600.0
2015-03-06 14:45:00,87.24,87.33,87.24,87.32,10100.0,65.0757,65.1429,65.0757,65.1354,10100.0
2015-03-06 14:50:00,87.33,87.34,87.28,87.3,12700.0,65.1429,65.1503,65.1056,65.1205,12700.0
2015-03-06 14:55:00,87.31,87.36,87.28,87.31,9000.0,65.1279,65.1652,65.1056,65.1279,9000.0
2015-03-06 15:00:00,87.27,87.36,87.25,87.35,9600.0,65.0981,65.1652,65.0832,65.1578,9600.0
2015-03-06 15:05:00,87.36,87.37,87.27,87.29,11500.0,65.1652,65.1727,65.0981,65.113,11500.0
2015-03-06 15:10:00,87.31,87.31,87.14,87.14,11200.0,65.1279,65.1279,65.0011,65.0011,11200.0
2015-03-06 15:15:00,87.16,87.22,87.1,87.22,18100.0,65.016,65.0608,64.9713,65.0608,18100.0
2015-03-06 15:20:00,87.22,87.3,87.18,87.3,17800.0,65.0608,65.1205,65.031,65.1205,17800.0
2015-03-06 15:25:00,87.3,87.3,87.05,87.06,19500.0,65.1205,65.1205,64.934,64.9415,19500.0
2015-03-06 15:30:00,87.06,87.15,87.01,87.03,23600.0,64.9415,65.0086,64.9042,64.9191,23600.0
2015-03-06 15:35:00,87.05,87.1,87.0,87.02,17500.0,64.934,64.9713,64.8967,64.9116,17500.0
2015-03-06 15:40:00,87.02,87.04,86.92,86.98,25900.0,64.9116,64.9265,64.837,64.8818,25900.0
2015-03-06 15:45:00,86.97,87.03,86.91,87.01,41900.0,64.8743,64.9191,64.8296,64.9042,41900.0
2015-03-06 15:50:00,87.0,87.06,86.93,86.93,49600.0,64.8967,64.9415,64.8445,64.8445,49600.0
2015-03-06 15:55:00,86.94,87.02,86.89,87.01,106300.0,64.8519,64.9116,64.8146,64.9042,106300.0
2015-03-09 09:30:00,87.26,87.49,87.11,87.24,25800.0,65.0906,65.2622,64.9787,65.0757,25800.0
2015-03-09 09:35:00,87.18,87.22,87.03,87.14,10900.0,65.031,65.0608,64.9191,65.0011,10900.0
2015-03-09 09:40:00,87.19,87.35,87.14,87.17,16000.0,65.0384,65.1578,65.0011,65.0235,16000.0
2015-03-09 09:45:00,87.19,87.38,87.15,87.31,8200.0,65.0384,65.1802,65.0086,65.1279,8200.0
2015-03-09 09:50:00,87.28,87.37,87.13,87.16,5500.0,65.1056,65.1727,64.9937,65.016,5500.0
2015-03-09 09:55:00,87.22,87.48,87.19,87.34,14500.0,65.0608,65.2547,65.0384,65.1503,14500.0
2015-03-09 10:00:00,87.37,87.39,87.31,87.38,3800.0,65.1727,65.1876,65.1279,65.1802,3800.0
2015-03-09 10:05:00,87.4,87.44,87.3,87.4,8600.0,65.1951,65.2249,65.1205,65.1951,8600.0
2015-03-09 10:10:00,87.37,87.38,87.3,87.33,5400.0,65.1727,65.1802,65.1205,65.1429,5400.0
2015-03-09 10:15:00,87.34,87.35,87.18,87.18,17700.0,65.1503,65.1578,65.031,65.031,17700.0
2015-03-09 10:20:00,87.19,87.22,87.14,87.15,5100.0,65.0384,65.0608,65.0011,65.0086,5100.0
2015-03-09 10:25:00,87.13,87.19,87.1,87.19,5800.0,64.9937,65.0384,64.9713,65.0384,5800.0
2015-03-09 10:30:00,87.21,87.22,87.14,87.16,2600.0,65.0533,65.0608,65.0011,65.016,2600.0
2015-03-09 10:35:00,87.2,87.27,87.15,87.17,12300.0,65.0459,65.0981,65.0086,65.0235,12300.0
2015-03-09 10:40:00,87.15,87.2,87.1,87.16,15600.0,65.0086,65.0459,64.9713,65.016,15600.0
2015-03-09 10:45:00,87.15,87.19,87.09,87.15,14000.0,65.0086,65.0384,64.9638,65.0086,14000.0
2015-03-09 10:50:00,87.16,87.23,87.13,87.19,25500.0,65.016,65.0683,64.9937,65.0384,25500.0
2015-03-09 10:55:00,87.17,87.26,87.15,87.2,23700.0,65.0235,65.0906,65.0086,65.0459,23700.0
2015-03-09 11:00:00,87.19,87.25,87.12,87.16,27500.0,65.0384,65.0832,64.9862,65.016,27500.0
2015-03-09 11:05:00,87.18,87.3,87.18,87.23,13500.0,65.031,65.1205,65.031,65.0683,13500.0
2015-03-09 11:10:00,87.23,87.28,87.21,87.26,6000.0,65.0683,65.1056,65.0533,65.0906,6000.0
2015-03-09 11:15:00,87.27,87.33,87.26,87.27,15400.0,65.0981,65.1429,65.0906,65.0981,15400.0
2015-03-09 11:20:00,87.29,87.33,87.21,87.28,16300.0,65.113,65.1429,65.0533,65.1056,16300.0
2015-03-09 11:25:00,87.27,87.42,87.25,87.37,10500.0,65.0981,65.21,65.0832,65.1727,10500.0
2015-03-09 11:30:00,87.36,87.41,87.34,87.35,14000.0,65.1652,65.2025,65.1503,65.1578,14000.0
2015-03-09 11:35:00,87.35,87.37,87.27,87.27,5700.0,65.1578,65.1727,65.0981,65.0981,5700.0
2015-03-09 11:40:00,87.26,87.32,87.26,87.32,4800.0,65.0906,65.1354,65.0906,65.1354,4800.0
2015-03-09 11:45:00,87.32,87.34,87.24,87.26,6400.0,65.1354,65.1503,65.0757,65.0906,6400.0
2015-03-09 11:50:00,87.24,87.24,87.08,87.09,12000.0,65.0757,65.0757,64.9564,64.9638,12000.0
2015-03-09 11:55:00,87.09,87.26,87.09,87.23,11700.0,64.9638,65.0906,64.9638,65.0683,11700.0
2015-03-09 12:00:00,87.21,87.22,87.15,87.2,7200.0,65.0533,65.0608,65.0086,65.0459,7200.0
2015-03-09 12:05:00,87.22,87.25,87.19,87.21,7200.0,65.0608,65.0832,65.0384,65.0533,7200.0
2015-03-09 12:10:00,87.22,87.3,87.22,87.28,4100.0,65.0608,65.1205,65.0608,65.1056,4100.0
2015-03-09 12:15:00,87.28,87.31,87.24,87.29,6100.0,65.1056,65.1279,65.0757,65.113,6100.0
2015-03-09 12:20:00,87.3,87.36,87.3,87.34,4600.0,65.1205,65.1652,65.1205,65.1503,4600.0
2015-03-09 12:25:00,87.37,87.37,87.34,87.36,4600.0,65.1727,65.1727,65.1503,65.1652,4600.0
2015-03-09 12:30:00,87.37,87.41,87.35,87.41,5900.0,65.1727,65.2025,65.1578,65.2025,5900.0
2015-03-09 12:35:00,87.42,87.42,87.32,87.32,3900.0,65.21,65.21,65.1354,65.1354,3900.0
2015-03-09 12:40:00,87.31,87.35,87.28,87.33,9400.0,65.1279,65.1578,65.1056,65.1429,9400.0
2015-03-09 12:45:00,87.31,87.37,87.29,87.37,3100.0,65.1279,65.1727,65.113,65.1727,3100.0
2015-03-09 12:50:00,87.36,87.4,87.36,87.37,5300.0,65.1652,65.1951,65.1652,65.1727,5300.0
2015-03-09 12:55:00,87.38,87.46,87.38,87.44,3800.0,65.1802,65.2398,65.1802,65.2249,3800.0
2015-03-09 13:00:00,87.44,87.46,87.38,87.38,3400.0,65.2249,65.2398,65.1802,65.1802,3400.0
2015-03-09 13:05:00,87.37,87.44,87.36,87.42,5000.0,65.1727,65.2249,65.1652,65.21,5000.0
2015-03-09 13:10:00,87.43,87.43,87.41,87.42,4600.0,65.2174,65.2174,65.2025,65.21,4600.0
2015-03-09 13:15:00,87.44,87.48,87.41,87.48,6600.0,65.2249,65.2547,65.2025,65.2547,6600.0
2015-03-09 13:20:00,87.46,87.46,87.44,87.44,3300.0,65.2398,65.2398,65.2249,65.2249,3300.0
2015-03-09 13:25:00,87.44,87.5,87.43,87.5,5300.0,65.2249,65.2697,65.2174,65.2697,5300.0
2015-03-09 13:30:00,87.51,87.63,87.51,87.59,8700.0,65.2771,65.3666,65.2771,65.3368,8700.0
2015-03-09 13:35:00,87.59,87.65,87.57,87.62,7300.0,65.3368,65.3816,65.3219,65.3592,7300.0
2015-03-09 13:40:00,87.63,87.71,87.63,87.71,4000.0,65.3666,65.4263,65.3666,65.4263,4000.0
2015-03-09 13:45:00,87.7,87.7,87.65,87.65,6300.0,65.4189,65.4189,65.3816,65.3816,6300.0
2015-03-09 13:50:00,87.67,87.75,87.66,87.69,8500.0,65.3965,65.4561,65.389,65.4114,8500.0
2015-03-09 13:55:00,87.69,87.7,87.61,87.63,9400.0,65.4114,65.4189,65.3517,65.3666,9400.0
2015-03-09 14:00:00,87.63,87.7,87.62,87.69,6800.0,65.3666,65.4189,65.3592,65.4114,6800.0
2015-03-09 14:05:00,87.71,87.74,87.68,87.69,10000.0,65.4263,65.4487,65.4039,65.4114,10000.0
2015-03-09 14:10:00,87.7,87.75,87.69,87.74,12100.0,65.4189,65.4561,65.4114,65.4487,12100.0
2015-03-09 14:15:00,87.74,87.75,87.72,87.75,13300.0,65.4487,65.4561,65.4338,65.4561,13300.0
2015-03-09 14:20:00,87.75,87.77,87.71,87.77,6800.0,65.4561,65.4711,65.4263,65.4711,6800.0
2015-03-09 14:25:00,87.75,87.79,87.73,87.77,12700.0,65.4561,65.486,65.4412,65.4711,12700.0
2015-03-09 14:30:00,87.77,87.77,87.68,87.75,11500.0,65.4711,65.4711,65.4039,65.4561,11500.0
2015-03-09 14:35:00,87.75,87.8,87.7,87.72,21000.0,65.4561,65.4934,65.4189,65.4338,21000.0
2015-03-09 14:40:00,87.72,87.72,87.66,87.66,14800.0,65.4338,65.4338,65.389,65.389,14800.0
2015-03-09 14:45:00,87.66,87.84,87.65,87.83,9700.0,65.389,65.5233,65.3816,65.5158,9700.0
2015-03-09 14:50:00,87.82,87.84,87.8,87.8,10000.0,65.5084,65.5233,65.4934,65.4934,10000.0
2015-03-09 14:55:00,87.79,87.86,87.79,87.82,9100.0,65.486,65.5382,65.486,65.5084,9100.0
2015-03-09 15:00:00,87.82,87.88,87.8,87.85,12000.0,65.5084,65.5531,65.4934,65.5307,12000.0
2015-03-09 15:05:00,87.85,87.89,87.83,87.89,12300.0,65.5307,65.5606,65.5158,65.5606,12300.0
2015-03-09 15:10:00,87.88,88.0,87.88,88.0,58400.0,65.5531,65.6426,65.5531,65.6426,58400.0
2015-03-09 15:15:00,88.0,88.02,87.99,87.99,34300.0,65.6426,65.6576,65.6352,65.6352,34300.0
2015-03-09 15:20:00,87.99,88.03,87.98,88.01,26500.0,65.6352,65.665,65.6277,65.6501,26500.0
2015-03-09 15:25:00,88.0,88.03,87.99,88.0,29600.0,65.6426,65.665,65.6352,65.6426,29600.0
2015-03-09 15:30:00,87.98,88.1,87.98,88.08,14000.0,65.6277,65.7172,65.6277,65.7023,14000.0
2015-03-09 15:35:00,88.07,88.08,88.0,88.0,23700.0,65.6948,65.7023,65.6426,65.6426,23700.0
2015-03-09 15:40:00,88.0,88.09,88.0,88.01,18100.0,65.6426,65.7098,65.6426,65.6501,18100.0
2015-03-09 15:45:00,88.02,88.15,88.01,88.08,30000.0,65.6576,65.7545,65.6501,65.7023,30000.0
2015-03-09 15:50:00,88.08,88.13,88.0,88.05,38600.0,65.7023,65.7396,65.6426,65.6799,38600.0
2015-03-09 15:55:00,88.05,88.1,88.0,88.0,63400.0,65.6799,65.7172,65.6426,65.6426,63400.0
2015-03-10 09:30:00,87.03,87.06,86.8,86.81,33300.0,64.9191,64.9415,64.7475,64.755,33300.0
2015-03-10 09:35:00,86.79,86.83,86.32,86.38,51600.0,64.74,64.7699,64.3895,64.4342,51600.0
2015-03-10 09:40:00,86.39,86.5,85.94,85.94,34200.0,64.4417,64.5237,64.106,64.106,34200.0
2015-03-10 09:45:00,85.97,86.22,85.97,86.08,26700.0,64.1284,64.3149,64.1284,64.2104,26700.0
2015-03-10 09:50:00,86.1,86.36,86.1,86.36,30100.0,64.2253,64.4193,64.2253,64.4193,30100.0
2015-03-10 09:55:00,86.37,86.46,86.32,86.42,5700.0,64.4268,64.4939,64.3895,64.464,5700.0
2015-03-10 10:00:00,86.39,86.54,86.39,86.54,15700.0,64.4417,64.5536,64.4417,64.5536,15700.0
2015-03-10 10:05:00,86.52,86.69,86.5,86.69,20300.0,64.5386,64.6655,64.5237,64.6655,20300.0
2015-03-10 10:10:00,86.69,86.71,86.59,86.6,13300.0,64.6655,64.6804,64.5909,64.5983,13300.0
2015-03-10 10:15:00,86.59,86.59,86.48,86.51,10200.0,64.5909,64.5909,64.5088,64.5312,10200.0
2015-03-10 10:20:00,86.53,86.58,86.44,86.46,23100.0,64.5461,64.5834,64.479,64.4939,23100.0
2015-03-10 10:25:00,86.46,86.5,86.36,86.45,16800.0,64.4939,64.5237,64.4193,64.4864,16800.0
2015-03-10 10:30:00,86.48,86.48,86.35,86.35,21600.0,64.5088,64.5088,64.4118,64.4118,21600.0
2015-03-10 10:35:00,86.31,86.37,86.26,86.37,8100.0,64.382,64.4268,64.3447,64.4268,8100.0
2015-03-10 10:40:00,86.39,86.49,86.38,86.39,9900.0,64.4417,64.5163,64.4342,64.4417,9900.0
2015-03-10 10:45:00,86.4,86.45,86.39,86.43,13500.0,64.4491,64.4864,64.4417,64.4715,13500.0
2015-03-10 10:50:00,86.43,86.73,86.43,86.73,14400.0,64.4715,64.6953,64.4715,64.6953,14400.0
2015-03-10 10:55:00,86.72,86.83,86.71,86.75,26600.0,64.6878,64.7699,64.6804,64.7102,26600.0
2015-03-10 11:00:00,86.73,86.89,86.73,86.86,11700.0,64.6953,64.8146,64.6953,64.7923,11700.0
2015-03-10 11:05:00,86.87,86.9,86.85,86.86,12200.0,64.7997,64.8221,64.7848,64.7923,12200.0
2015-03-10 11:10:00,86.86,87.02,86.85,87.0,10400.0,64.7923,64.9116,64.7848,64.8967,10400.0
2015-03-10 11:15:00,87.0,87.03,86.91,87.03,12900.0,64.8967,64.9191,64.8296,64.9191,12900.0
2015-03-10 11:20:00,87.03,87.1,87.03,87.07,13900.0,64.9191,64.9713,64.9191,64.9489,13900.0
2015-03-10 11:25:00,87.06,87.13,87.02,87.02,11700.0,64.9415,64.9937,64.9116,64.9116,11700.0
2015-03-10 11:30:00,87.0,87.03,86.95,86.95,9800.0,64.8967,64.9191,64.8594,64.8594,9800.0
2015-03-10 11:35:00,86.95,86.96,86.88,86.92,17000.0,64.8594,64.8669,64.8072,64.837,17000.0
2015-03-10 11:40:00,86.9,86.91,86.88,86.88,13800.0,64.8221,64.8296,64.8072,64.8072,13800.0
2015-03-10 11:45:00,86.88,86.95,86.83,86.93,29800.0,64.8072,64.8594,64.7699,64.8445,29800.0
2015-03-10 11:50:00,86.92,86.99,86.91,86.93,33000.0,64.837,64.8892,64.8296,64.8445,33000.0
2015-03-10 11:55:00,86.91,87.0,86.88,86.88,39000.0,64.8296,64.8967,64.8072,64.8072,39000.0
2015-03-10 12:00:00,86.91,86.91,86.83,86.89,55000.0,64.8296,64.8296,64.7699,64.8146,55000.0
2015-03-10 12:05:00,86.89,86.95,86.88,86.94,11400.0,64.8146,64.8594,64.8072,64.8519,11400.0
2015-03-10 12:10:00,86.98,87.04,86.96,86.97,5800.0,64.8818,64.9265,64.8669,64.8743,5800.0
2015-03-10 12:15:00,86.99,86.99,86.89,86.92,9800.0,64.8892,64.8892,64.8146,64.837,9800.0
2015-03-10 12:20:00,86.92,87.04,86.92,86.98,27900.0,64.837,64.9265,64.837,64.8818,27900.0
2015-03-10 12:25:00,86.98,87.04,86.96,86.98,15700.0,64.8818,64.9265,64.8669,64.8818,15700.0
2015-03-10 12:30:00,86.96,87.02,86.92,86.97,27100.0,64.8669,64.9116,64.837,64.8743,27100.0
2015-03-10 12:35:00,86.96,87.05,86.94,87.05,8200.0,64.8669,64.934,64.8519,64.934,8200.0
2015-03-10 12:40:00,87.05,87.05,87.02,87.03,3100.0,64.934,64.934,64.9116,64.9191,3100.0
2015-03-10 12:45:00,87.02,87.1,86.97,87.02,20200.0,64.9116,64.9713,64.8743,64.9116,20200.0
2015-03-10 12:50:00,87.02,87.12,86.99,87.05,37400.0,64.9116,64.9862,64.8892,64.934,37400.0
2015-03-10 12:55:00,87.02,87.1,87.01,87.06,7600.0,64.9116,64.9713,64.9042,64.9415,7600.0
2015-03-10 13:00:00,87.07,87.15,87.07,87.12,3800.0,64.9489,65.0086,64.9489,64.9862,3800.0
2015-03-10 13:05:00,87.14,87.15,87.01,87.01,10800.0,65.0011,65.0086,64.9042,64.9042,10800.0
2015-03-10 13:10:00,86.99,87.01,86.95,86.95,3800.0,64.8892,64.9042,64.8594,64.8594,3800.0
2015-03-10 13:15:00,86.96,87.09,86.96,87.09,4400.0,64.8669,64.9638,64.8669,64.9638,4400.0
2015-03-10 13:20:00,87.1,87.22,87.1,87.21,4500.0,64.9713,65.0608,64.9713,65.0533,4500.0
2015-03-10 13:25:00,87.22,87.25,87.16,87.16,4300.0,65.0608,65.0832,65.016,65.016,4300.0
2015-03-10 13:30:00,87.13,87.16,87.07,87.07,4400.0,64.9937,65.016,64.9489,64.9489,4400.0
2015-03-10 13:35:00,87.07,87.1,87.04,87.1,3700.0,64.9489,64.9713,64.9265,64.9713,3700.0
2015-03-10 13:40:00,87.1,87.17,87.09,87.17,5900.0,64.9713,65.0235,64.9638,65.0235,5900.0
2015-03-10 13:45:00,87.17,87.2,87.14,87.19,3000.0,65.0235,65.0459,65.0011,65.0384,3000.0
2015-03-10 13:50:00,87.17,87.19,87.13,87.14,4100.0,65.0235,65.0384,64.9937,65.0011,4100.0
2015-03-10 13:55:00,87.16,87.19,87.14,87.14,5000.0,65.016,65.0384,65.0011,65.0011,5000.0
2015-03-10 14:00:00,87.16,87.22,87.13,87.22,5800.0,65.016,65.0608,64.9937,65.0608,5800.0
2015-03-10 14:05:00,87.23,87.33,87.23,87.32,9100.0,65.0683,65.1429,65.0683,65.1354,9100.0
2015-03-10 14:10:00,87.32,87.32,87.06,87.07,7300.0,65.1354,65.1354,64.9415,64.9489,7300.0
2015-03-10 14:15:00,87.09,87.13,87.03,87.04,5300.0,64.9638,64.9937,64.9191,64.9265,5300.0
2015-03-10 14:20:00,87.04,87.04,86.95,86.95,6400.0,64.9265,64.9265,64.8594,64.8594,6400.0
2015-03-10 14:25:00,86.96,87.07,86.96,86.97,6700.0,64.8669,64.9489,64.8669,64.8743,6700.0
2015-03-10 14:30:00,86.99,87.08,86.99,87.05,4700.0,64.8892,64.9564,64.8892,64.934,4700.0
2015-03-10 14:35:00,87.04,87.09,87.01,87.02,6300.0,64.9265,64.9638,64.9042,64.9116,6300.0
2015-03-10 14:40:00,87.02,87.09,87.0,87.09,9800.0,64.9116,64.9638,64.8967,64.9638,9800.0
2015-03-10 14:45:00,87.1,87.12,87.03,87.05,8800.0,64.9713,64.9862,64.9191,64.934,8800.0
2015-03-10 14:50:00,87.05,87.09,87.02,87.02,9000.0,64.934,64.9638,64.9116,64.9116,9000.0
2015-03-10 14:55:00,87.01,87.06,86.98,87.05,14600.0,64.9042,64.9415,64.8818,64.934,14600.0
2015-03-10 15:00:00,87.04,87.09,86.96,86.99,13900.0,64.9265,64.9638,64.8669,64.8892,13900.0
2015-03-10 15:05:00,87.04,87.1,87.0,87.07,13500.0,64.9265,64.9713,64.8967,64.9489,13500.0
2015-03-10 15:10:00,87.1,87.1,87.01,87.04,16900.0,64.9713,64.9713,64.9042,64.9265,16900.0
2015-03-10 15:15:00,87.01,87.18,87.01,87.14,14600.0,64.9042,65.031,64.9042,65.0011,14600.0
2015-03-10 15:20:00,87.15,87.18,87.11,87.15,16600.0,65.0086,65.031,64.9787,65.0086,16600.0
2015-03-10 15:25:00,87.14,87.17,87.05,87.11,24000.0,65.0011,65.0235,64.934,64.9787,24000.0
2015-03-10 15:30:00,87.11,87.11,86.96,87.04,25800.0,64.9787,64.9787,64.8669,64.9265,25800.0
2015-03-10 15:35:00,87.01,87.09,87.01,87.07,23300.0,64.9042,64.9638,64.9042,64.9489,23300.0
2015-03-10 15:40:00,87.08,87.14,87.05,87.09,25700.0,64.9564,65.0011,64.934,64.9638,25700.0
2015-03-10 15:45:00,87.09,87.17,87.04,87.13,41100.0,64.9638,65.0235,64.9265,64.9937,41100.0
2015-03-10 15:50:00,87.13,87.14,87.07,87.1,59400.0,64.9937,65.0011,64.9489,64.9713,59400.0
2015-03-10 15:55:00,87.1,87.11,86.95,86.96,148400.0,64.9713,64.9787,64.8594,64.8669,148400.0
2015-03-11 09:30:00,87.18,87.33,86.81,87.08,35100.0,65.031,65.1429,64.755,64.9564,35100.0
2015-03-11 09:35:00,86.9,86.93,86.5,86.72,10000.0,64.8221,64.8445,64.5237,64.6878,10000.0
2015-03-11 09:40:00,86.72,87.31,86.72,87.19,11600.0,64.6878,65.1279,64.6878,65.0384,11600.0
2015-03-11 09:45:00,87.23,87.26,87.15,87.15,14200.0,65.0683,65.0906,65.0086,65.0086,14200.0
2015-03-11 09:50:00,87.18,87.33,87.15,87.31,6900.0,65.031,65.1429,65.0086,65.1279,6900.0
2015-03-11 09:55:00,87.3,87.44,87.3,87.42,5700.0,65.1205,65.2249,65.1205,65.21,5700.0
2015-03-11 10:00:00,87.4,87.43,87.22,87.25,11600.0,65.1951,65.2174,65.0608,65.0832,11600.0
2015-03-11 10:05:00,87.24,87.3,87.18,87.26,19600.0,65.0757,65.1205,65.031,65.0906,19600.0
2015-03-11 10:10:00,87.28,87.28,87.15,87.15,47400.0,65.1056,65.1056,65.0086,65.0086,47400.0
2015-03-11 10:15:00,87.17,87.28,87.16,87.21,12300.0,65.0235,65.1056,65.016,65.0533,12300.0
2015-03-11 10:20:00,87.21,87.21,87.15,87.15,14800.0,65.0533,65.0533,65.0086,65.0086,14800.0
2015-03-11 10:25:00,87.15,87.23,87.15,87.23,6900.0,65.0086,65.0683,65.0086,65.0683,6900.0
2015-03-11 10:30:00,87.24,87.25,87.15,87.18,32300.0,65.0757,65.0832,65.0086,65.031,32300.0
2015-03-11 10:35:00,87.16,87.24,87.16,87.23,6400.0,65.016,65.0757,65.016,65.0683,6400.0
2015-03-11 10:40:00,87.24,87.26,87.15,87.15,13800.0,65.0757,65.0906,65.0086,65.0086,13800.0
2015-03-11 10:45:00,87.15,87.16,87.1,87.16,15100.0,65.0086,65.016,64.9713,65.016,15100.0
2015-03-11 10:50:00,87.16,87.22,87.13,87.22,8100.0,65.016,65.0608,64.9937,65.0608,8100.0
2015-03-11 10:55:00,87.21,87.21,87.18,87.21,5000.0,65.0533,65.0533,65.031,65.0533,5000.0
2015-03-11 11:00:00,87.21,87.24,87.18,87.2,31600.0,65.0533,65.0757,65.031,65.0459,31600.0
2015-03-11 11:05:00,87.19,87.19,87.02,87.04,13100.0,65.0384,65.0384,64.9116,64.9265,13100.0
2015-03-11 11:10:00,87.04,87.15,87.04,87.1,5900.0,64.9265,65.0086,64.9265,64.9713,5900.0
2015-03-11 11:15:00,87.1,87.2,87.1,87.16,10100.0,64.9713,65.0459,64.9713,65.016,10100.0
2015-03-11 11:20:00,87.17,87.19,87.15,87.15,5800.0,65.0235,65.0384,65.0086,65.0086,5800.0
2015-03-11 11:25:00,87.15,87.21,87.14,87.21,15800.0,65.0086,65.0533,65.0011,65.0533,15800.0
2015-03-11 11:30:00,87.19,87.25,87.19,87.23,15500.0,65.0384,65.0832,65.0384,65.0683,15500.0
2015-03-11 11:35:00,87.26,87.26,87.24,87.25,29700.0,65.0906,65.0906,65.0757,65.0832,29700.0
2015-03-11 11:40:00,87.25,87.3,87.24,87.3,8600.0,65.0832,65.1205,65.0757,65.1205,8600.0
2015-03-11 11:45:00,87.29,87.39,87.29,87.39,6500.0,65.113,65.1876,65.113,65.1876,6500.0
2015-03-11 11:50:00,87.39,87.46,87.38,87.44,14000.0,65.1876,65.2398,65.1802,65.2249,14000.0
2015-03-11 11:55:00,87.43,87.49,87.43,87.47,5900.0,65.2174,65.2622,65.2174,65.2473,5900.0
2015-03-11 12:00:00,87.47,87.52,87.42,87.42,8400.0,65.2473,65.2846,65.21,65.21,8400.0
2015-03-11 12:05:00,87.41,87.41,87.35,87.41,9600.0,65.2025,65.2025,65.1578,65.2025,9600.0
2015-03-11 12:10:00,87.41,87.42,87.38,87.39,5700.0,65.2025,65.21,65.1802,65.1876,5700.0
2015-03-11 12:15:00,87.39,87.51,87.38,87.5,5000.0,65.1876,65.2771,65.1802,65.2697,5000.0
2015-03-11 12:20:00,87.5,87.5,87.31,87.31,5200.0,65.2697,65.2697,65.1279,65.1279,5200.0
2015-03-11 12:25:00,87.31,87.33,87.26,87.31,5200.0,65.1279,65.1429,65.0906,65.1279,5200.0
2015-03-11 12:30:00,87.31,87.32,87.27,87.32,5100.0,65.1279,65.1354,65.0981,65.1354,5100.0
2015-03-11 12:35:00,87.31,87.42,87.29,87.41,10000.0,65.1279,65.21,65.113,65.2025,10000.0
2015-03-11 12:40:00,87.41,87.43,87.36,87.39,11000.0,65.2025,65.2174,65.1652,65.1876,11000.0
2015-03-11 12:45:00,87.38,87.4,87.29,87.31,14300.0,65.1802,65.1951,65.113,65.1279,14300.0
2015-03-11 12:50:00,87.32,87.35,87.29,87.35,13400.0,65.1354,65.1578,65.113,65.1578,13400.0
2015-03-11 12:55:00,87.37,87.37,87.28,87.34,5600.0,65.1727,65.1727,65.1056,65.1503,5600.0
2015-03-11 13:00:00,87.33,87.35,87.31,87.34,4400.0,65.1429,65.1578,65.1279,65.1503,4400.0
2015-03-11 13:05:00,87.35,87.36,87.3,87.3,9500.0,65.1578,65.1652,65.1205,65.1205,9500.0
2015-03-11 13:10:00,87.31,87.38,87.3,87.36,3100.0,65.1279,65.1802,65.1205,65.1652,3100.0
2015-03-11 13:15:00,87.35,87.41,87.34,87.36,7300.0,65.1578,65.2025,65.1503,65.1652,7300.0
2015-03-11 13:20:00,87.39,87.39,87.35,87.36,5700.0,65.1876,65.1876,65.1578,65.1652,5700.0
2015-03-11 13:25:00,87.36,87.4,87.35,87.36,9300.0,65.1652,65.1951,65.1578,65.1652,9300.0
2015-03-11 13:30:00,87.36,87.36,87.19,87.21,5800.0,65.1652,65.1652,65.0384,65.0533,5800.0
2015-03-11 13:35:00,87.22,87.31,87.22,87.31,2600.0,65.0608,65.1279,65.0608,65.1279,2600.0
2015-03-11 13:40:00,87.31,87.31,87.21,87.22,5500.0,65.1279,65.1279,65.0533,65.0608,5500.0
2015-03-11 13:45:00,87.22,87.23,87.14,87.2,9800.0,65.0608,65.0683,65.0011,65.0459,9800.0
2015-03-11 13:50:00,87.2,87.27,87.19,87.26,9100.0,65.0459,65.0981,65.0384,65.0906,9100.0
2015-03-11 13:55:00,87.27,87.33,87.26,87.31,7400.0,65.0981,65.1429,65.0906,65.1279,7400.0
2015-03-11 14:00:00,87.31,87.31,87.25,87.27,4600.0,65.1279,65.1279,65.0832,65.0981,4600.0
2015-03-11 14:05:00,87.27,87.31,87.25,87.31,4800.0,65.0981,65.1279,65.0832,65.1279,4800.0
2015-03-11 14:10:00,87.32,87.41,87.32,87.41,7900.0,65.1354,65.2025,65.1354,65.2025,7900.0
2015-03-11 14:15:00,87.41,87.52,87.39,87.52,15100.0,65.2025,65.2846,65.1876,65.2846,15100.0
2015-03-11 14:20:00,87.53,87.53,87.45,87.47,4500.0,65.292,65.292,65.2324,65.2473,4500.0
2015-03-11 14:25:00,87.47,87.52,87.47,87.48,12300.0,65.2473,65.2846,65.2473,65.2547,12300.0
2015-03-11 14:30:00,87.49,87.58,87.49,87.56,16400.0,65.2622,65.3293,65.2622,65.3144,16400.0
2015-03-11 14:35:00,87.55,87.63,87.52,87.61,8000.0,65.307,65.3666,65.2846,65.3517,8000.0
2015-03-11 14:40:00,87.6,87.6,87.46,87.49,7100.0,65.3443,65.3443,65.2398,65.2622,7100.0
2015-03-11 14:45:00,87.49,87.54,87.47,87.48,8900.0,65.2622,65.2995,65.2473,65.2547,8900.0
2015-03-11 14:50:00,87.49,87.49,87.42,87.42,5700.0,65.2622,65.2622,65.21,65.21,5700.0
2015-03-11 14:55:00,87.42,87.57,87.39,87.56,8400.0,65.21,65.3219,65.1876,65.3144,8400.0
2015-03-11 15:00:00,87.55,87.57,87.5,87.56,7300.0,65.307,65.3219,65.2697,65.3144,7300.0
2015-03-11 15:05:00,87.55,87.58,87.48,87.48,10300.0,65.307,65.3293,65.2547,65.2547,10300.0
2015-03-11 15:10:00,87.47,87.5,87.38,87.41,11200.0,65.2473,65.2697,65.1802,65.2025,11200.0
2015-03-11 15:15:00,87.43,87.47,87.41,87.45,10500.0,65.2174,65.2473,65.2025,65.2324,10500.0
2015-03-11 15:20:00,87.46,87.5,87.36,87.36,13200.0,65.2398,65.2697,65.1652,65.1652,13200.0
2015-03-11 15:25:00,87.36,87.44,87.32,87.33,14200.0,65.1652,65.2249,65.1354,65.1429,14200.0
2015-03-11 15:30:00,87.32,87.33,87.25,87.3,18000.0,65.1354,65.1429,65.0832,65.1205,18000.0
2015-03-11 15:35:00,87.3,87.34,87.23,87.28,22100.0,65.1205,65.1503,65.0683,65.1056,22100.0
2015-03-11 15:40:00,87.27,87.32,87.22,87.29,16600.0,65.0981,65.1354,65.0608,65.113,16600.0
2015-03-11 15:45:00,87.28,87.31,87.21,87.28,33200.0,65.1056,65.1279,65.0533,65.1056,33200.0
2015-03-11 15:50:00,87.27,87.33,87.26,87.32,23100.0,65.0981,65.1429,65.0906,65.1354,23100.0
2015-03-11 15:55:00,87.31,87.4,87.26,87.28,42700.0,65.1279,65.1951,65.0906,65.1056,42700.0
2015-03-12 09:30:00,87.74,88.03,87.74,87.98,26200.0,65.4487,65.665,65.4487,65.6277,26200.0
2015-03-12 09:35:00,87.98,88.22,87.98,88.1,13400.0,65.6277,65.8067,65.6277,65.7172,13400.0
2015-03-12 09:40:00,88.13,88.24,88.05,88.21,12800.0,65.7396,65.8217,65.6799,65.7993,12800.0
2015-03-12 09:45:00,88.17,88.28,88.17,88.28,12700.0,65.7694,65.8515,65.7694,65.8515,12700.0
2015-03-12 09:50:00,88.27,88.28,88.16,88.23,8800.0,65.844,65.8515,65.762,65.8142,8800.0
2015-03-12 09:55:00,88.26,88.38,88.24,88.37,8900.0,65.8366,65.9261,65.8217,65.9186,8900.0
2015-03-12 10:00:00,88.37,88.38,88.2,88.29,18700.0,65.9186,65.9261,65.7918,65.859,18700.0
2015-03-12 10:05:00,88.25,88.26,88.16,88.18,20300.0,65.8291,65.8366,65.762,65.7769,20300.0
2015-03-12 10:10:00,88.19,88.35,88.16,88.34,6200.0,65.7844,65.9037,65.762,65.8963,6200.0
2015-03-12 10:15:00,88.34,88.38,88.3,88.38,14100.0,65.8963,65.9261,65.8664,65.9261,14100.0
2015-03-12 10:20:00,88.36,88.48,88.36,88.48,15900.0,65.9112,66.0007,65.9112,66.0007,15900.0
2015-03-12 10:25:00,88.48,88.6,88.46,88.6,20000.0,66.0007,66.0902,65.9858,66.0902,20000.0
2015-03-12 10:30:00,88.57,88.64,88.53,88.62,15600.0,66.0678,66.12,66.038,66.1051,15600.0
2015-03-12 10:35:00,88.63,88.71,88.61,88.67,32900.0,66.1126,66.1723,66.0977,66.1424,32900.0
2015-03-12 10:40:00,88.66,88.69,88.57,88.57,15200.0,66.135,66.1573,66.0678,66.0678,15200.0
2015-03-12 10:45:00,88.56,88.57,88.49,88.49,24600.0,66.0604,66.0678,66.0081,66.0081,24600.0
2015-03-12 10:50:00,88.49,88.52,88.38,88.38,20200.0,66.0081,66.0305,65.9261,65.9261,20200.0
2015-03-12 10:55:00,88.4,88.43,88.32,88.32,9200.0,65.941,65.9634,65.8813,65.8813,9200.0
2015-03-12 11:00:00,88.34,88.34,88.21,88.29,14700.0,65.8963,65.8963,65.7993,65.859,14700.0
2015-03-12 11:05:00,88.28,88.36,88.28,88.36,5000.0,65.8515,65.9112,65.8515,65.9112,5000.0
2015-03-12 11:10:00,88.35,88.36,88.29,88.35,9000.0,65.9037,65.9112,65.859,65.9037,9000.0
2015-03-12 11:15:00,88.37,88.44,88.35,88.43,6100.0,65.9186,65.9708,65.9037,65.9634,6100.0
2015-03-12 11:20:00,88.42,88.45,88.39,88.43,4200.0,65.9559,65.9783,65.9335,65.9634,4200.0
2015-03-12 11:25:00,88.43,88.45,88.32,88.35,7100.0,65.9634,65.9783,65.8813,65.9037,7100.0
2015-03-12 11:30:00,88.37,88.4,88.31,88.32,6400.0,65.9186,65.941,65.8739,65.8813,6400.0
2015-03-12 11:35:00,88.31,88.37,88.3,88.34,6200.0,65.8739,65.9186,65.8664,65.8963,6200.0
2015-03-12 11:40:00,88.35,88.36,88.3,88.32,3600.0,65.9037,65.9112,65.8664,65.8813,3600.0
2015-03-12 11:45:00,88.32,88.34,88.32,88.34,1600.0,65.8813,65.8963,65.8813,65.8963,1600.0
2015-03-12 11:50:00,88.34,88.38,88.27,88.3,9700.0,65.8963,65.9261,65.844,65.8664,9700.0
2015-03-12 11:55:00,88.31,88.31,88.19,88.27,21400.0,65.8739,65.8739,65.7844,65.844,21400.0
2015-03-12 12:00:00,88.28,88.34,88.28,88.34,7100.0,65.8515,65.8963,65.8515,65.8963,7100.0
2015-03-12 12:05:00,88.35,88.36,88.2,88.23,8200.0,65.9037,65.9112,65.7918,65.8142,8200.0
2015-03-12 12:10:00,88.22,88.28,88.2,88.22,4800.0,65.8067,65.8515,65.7918,65.8067,4800.0
2015-03-12 12:15:00,88.22,88.31,88.21,88.26,7300.0,65.8067,65.8739,65.7993,65.8366,7300.0
2015-03-12 12:20:00,88.26,88.26,88.18,88.18,9500.0,65.8366,65.8366,65.7769,65.7769,9500.0
2015-03-12 12:25:00,88.17,88.25,88.17,88.23,11200.0,65.7694,65.8291,65.7694,65.8142,11200.0
2015-03-12 12:30:00,88.23,88.23,88.18,88.23,6100.0,65.8142,65.8142,65.7769,65.8142,6100.0
2015-03-12 12:35:00,88.23,88.23,88.11,88.14,6000.0,65.8142,65.8142,65.7247,65.7471,6000.0
2015-03-12 12:40:00,88.13,88.15,88.09,88.1,8900.0,65.7396,65.7545,65.7098,65.7172,8900.0
2015-03-12 12:45:00,88.09,88.19,88.09,88.17,21400.0,65.7098,65.7844,65.7098,65.7694,21400.0
2015-03-12 12:50:00,88.2,88.21,88.18,88.2,5900.0,65.7918,65.7993,65.7769,65.7918,5900.0
2015-03-12 12:55:00,88.2,88.21,88.16,88.16,3000.0,65.7918,65.7993,65.762,65.762,3000.0
2015-03-12 13:00:00,88.16,88.18,88.08,88.08,7900.0,65.762,65.7769,65.7023,65.7023,7900.0
2015-03-12 13:05:00,88.09,88.26,88.08,88.25,7000.0,65.7098,65.8366,65.7023,65.8291,7000.0
2015-03-12 13:10:00,88.25,88.25,88.12,88.15,2400.0,65.8291,65.8291,65.7321,65.7545,2400.0
2015-03-12 13:15:00,88.16,88.25,88.16,88.25,6600.0,65.762,65.8291,65.762,65.8291,6600.0
2015-03-12 13:20:00,88.23,88.28,88.19,88.28,8300.0,65.8142,65.8515,65.7844,65.8515,8300.0
2015-03-12 13:25:00,88.28,88.3,88.18,88.2,7600.0,65.8515,65.8664,65.7769,65.7918,7600.0
2015-03-12 13:30:00,88.21,88.26,88.16,88.16,10400.0,65.7993,65.8366,65.762,65.762,10400.0
2015-03-12 13:35:00,88.17,88.29,88.17,88.23,5800.0,65.7694,65.859,65.7694,65.8142,5800.0
2015-03-12 13:40:00,88.23,88.31,88.2,88.3,5200.0,65.8142,65.8739,65.7918,65.8664,5200.0
2015-03-12 13:45:00,88.32,88.35,88.27,88.32,6800.0,65.8813,65.9037,65.844,65.8813,6800.0
2015-03-12 13:50:00,88.33,88.37,88.29,88.3,5300.0,65.8888,65.9186,65.859,65.8664,5300.0
2015-03-12 13:55:00,88.3,88.36,88.29,88.35,10300.0,65.8664,65.9112,65.859,65.9037,10300.0
2015-03-12 14:00:00,88.36,88.37,88.26,88.29,4600.0,65.9112,65.9186,65.8366,65.859,4600.0
2015-03-12 14:05:00,88.28,88.31,88.24,88.25,3700.0,65.8515,65.8739,65.8217,65.8291,3700.0
2015-03-12 14:10:00,88.23,88.27,88.2,88.2,5300.0,65.8142,65.844,65.7918,65.7918,5300.0
2015-03-12 14:15:00,88.2,88.22,88.16,88.17,11200.0,65.7918,65.8067,65.762,65.7694,11200.0
2015-03-12 14:20:00,88.17,88.27,88.17,88.26,5700.0,65.7694,65.844,65.7694,65.8366,5700.0
2015-03-12 14:25:00,88.26,88.26,88.13,88.14,7200.0,65.8366,65.8366,65.7396,65.7471,7200.0
2015-03-12 14:30:00,88.13,88.13,88.06,88.07,14500.0,65.7396,65.7396,65.6874,65.6948,14500.0
2015-03-12 14:35:00,88.08,88.1,87.99,87.99,19900.0,65.7023,65.7172,65.6352,65.6352,19900.0
2015-03-12 14:40:00,88.0,88.07,87.98,88.07,7700.0,65.6426,65.6948,65.6277,65.6948,7700.0
2015-03-12 14:45:00,88.08,88.18,88.08,88.18,10800.0,65.7023,65.7769,65.7023,65.7769,10800.0
2015-03-12 14:50:00,88.16,88.26,88.16,88.19,9500.0,65.762,65.8366,65.762,65.7844,9500.0
2015-03-12 14:55:00,88.2,88.32,88.2,88.3,8000.0,65.7918,65.8813,65.7918,65.8664,8000.0
2015-03-12 15:00:00,88.29,88.42,88.29,88.39,8800.0,65.859,65.9559,65.859,65.9335,8800.0
2015-03-12 15:05:00,88.4,88.47,88.39,88.46,11600.0,65.941,65.9932,65.9335,65.9858,11600.0
2015-03-12 15:10:00,88.45,88.46,88.42,88.44,9500.0,65.9783,65.9858,65.9559,65.9708,9500.0
2015-03-12 15:15:00,88.43,88.44,88.37,88.4,10600.0,65.9634,65.9708,65.9186,65.941,10600.0
2015-03-12 15:20:00,88.38,88.44,88.38,88.42,9400.0,65.9261,65.9708,65.9261,65.9559,9400.0
2015-03-12 15:25:00,88.43,88.5,88.43,88.49,10900.0,65.9634,66.0156,65.9634,66.0081,10900.0
2015-03-12 15:30:00,88.5,88.5,88.42,88.42,21700.0,66.0156,66.0156,65.9559,65.9559,21700.0
2015-03-12 15:35:00,88.41,88.5,88.4,88.49,27100.0,65.9485,66.0156,65.941,66.0081,27100.0
2015-03-12 15:40:00,88.5,88.5,88.4,88.48,16600.0,66.0156,66.0156,65.941,66.0007,16600.0
2015-03-12 15:45:00,88.48,88.55,88.47,88.54,24900.0,66.0007,66.0529,65.9932,66.0454,24900.0
2015-03-12 15:50:00,88.55,88.57,88.49,88.49,36300.0,66.0529,66.0678,66.0081,66.0081,36300.0
2015-03-12 15:55:00,88.49,88.5,88.45,88.48,73400.0,66.0081,66.0156,65.9783,66.0007,73400.0
2015-03-13 09:30:00,88.22,88.36,88.02,88.02,22300.0,65.8067,65.9112,65.6576,65.6576,22300.0
2015-03-13 09:35:00,88.1,88.35,88.01,88.21,21000.0,65.7172,65.9037,65.6501,65.7993,21000.0
2015-03-13 09:40:00,88.21,88.41,88.06,88.41,18600.0,65.7993,65.9485,65.6874,65.9485,18600.0
2015-03-13 09:45:00,88.39,88.57,88.32,88.48,25300.0,65.9335,66.0678,65.8813,66.0007,25300.0
2015-03-13 09:50:00,88.47,88.55,88.43,88.48,10700.0,65.9932,66.0529,65.9634,66.0007,10700.0
2015-03-13 09:55:00,88.42,88.52,88.38,88.38,6300.0,65.9559,66.0305,65.9261,65.9261,6300.0
2015-03-13 10:00:00,88.37,88.45,88.23,88.23,32400.0,65.9186,65.9783,65.8142,65.8142,32400.0
2015-03-13 10:05:00,88.16,88.24,88.1,88.23,17700.0,65.762,65.8217,65.7172,65.8142,17700.0
2015-03-13 10:10:00,88.23,88.25,88.17,88.22,15500.0,65.8142,65.8291,65.7694,65.8067,15500.0
2015-03-13 10:15:00,88.23,88.34,88.23,88.32,7100.0,65.8142,65.8963,65.8142,65.8813,7100.0
2015-03-13 10:20:00,88.31,88.38,88.27,88.31,12300.0,65.8739,65.9261,65.844,65.8739,12300.0
2015-03-13 10:25:00,88.31,88.33,88.18,88.23,3400.0,65.8739,65.8888,65.7769,65.8142,3400.0
2015-03-13 10:30:00,88.21,88.21,88.11,88.13,6600.0,65.7993,65.7993,65.7247,65.7396,6600.0
2015-03-13 10:35:00,88.12,88.16,88.04,88.16,5000.0,65.7321,65.762,65.6725,65.762,5000.0
2015-03-13 10:40:00,88.14,88.18,87.98,88.0,11000.0,65.7471,65.7769,65.6277,65.6426,11000.0
2015-03-13 10:45:00,87.99,88.01,87.92,87.97,3500.0,65.6352,65.6501,65.583,65.6203,3500.0
2015-03-13 10:50:00,87.99,87.99,87.7,87.72,9900.0,65.6352,65.6352,65.4189,65.4338,9900.0
2015-03-13 10:55:00,87.73,87.77,87.64,87.64,13600.0,65.4412,65.4711,65.3741,65.3741,13600.0
2015-03-13 11:00:00,87.64,87.76,87.58,87.76,9100.0,65.3741,65.4636,65.3293,65.4636,9100.0
2015-03-13 11:05:00,87.75,87.75,87.68,87.75,7700.0,65.4561,65.4561,65.4039,65.4561,7700.0
2015-03-13 11:10:00,87.76,87.82,87.72,87.8,6200.0,65.4636,65.5084,65.4338,65.4934,6200.0
2015-03-13 11:15:00,87.81,87.81,87.68,87.73,6500.0,65.5009,65.5009,65.4039,65.4412,6500.0
2015-03-13 11:20:00,87.73,87.74,87.64,87.64,10000.0,65.4412,65.4487,65.3741,65.3741,10000.0
2015-03-13 11:25:00,87.63,87.64,87.5,87.54,9800.0,65.3666,65.3741,65.2697,65.2995,9800.0
2015-03-13 11:30:00,87.55,87.55,87.42,87.48,5300.0,65.307,65.307,65.21,65.2547,5300.0
2015-03-13 11:35:00,87.5,87.53,87.44,87.53,7100.0,65.2697,65.292,65.2249,65.292,7100.0
2015-03-13 11:40:00,87.54,87.57,87.5,87.5,9000.0,65.2995,65.3219,65.2697,65.2697,9000.0
2015-03-13 11:45:00,87.48,87.48,87.33,87.36,14000.0,65.2547,65.2547,65.1429,65.1652,14000.0
2015-03-13 11:50:00,87.39,87.45,87.37,87.44,11400.0,65.1876,65.2324,65.1727,65.2249,11400.0
2015-03-13 11:55:00,87.42,87.54,87.4,87.54,10500.0,65.21,65.2995,65.1951,65.2995,10500.0
2015-03-13 12:00:00,87.52,87.52,87.42,87.42,9700.0,65.2846,65.2846,65.21,65.21,9700.0
2015-03-13 12:05:00,87.5,87.63,87.5,87.63,2100.0,65.2697,65.3666,65.2697,65.3666,2100.0
2015-03-13 12:10:00,87.63,87.63,87.56,87.56,9900.0,65.3666,65.3666,65.3144,65.3144,9900.0
2015-03-13 12:15:00,87.57,87.59,87.46,87.46,5700.0,65.3219,65.3368,65.2398,65.2398,5700.0
2015-03-13 12:20:00,87.48,87.6,87.48,87.6,6800.0,65.2547,65.3443,65.2547,65.3443,6800.0
2015-03-13 12:25:00,87.6,87.7,87.6,87.69,12200.0,65.3443,65.4189,65.3443,65.4114,12200.0
2015-03-13 12:30:00,87.71,87.78,87.7,87.74,12500.0,65.4263,65.4785,65.4189,65.4487,12500.0
2015-03-13 12:35:00,87.75,87.91,87.75,87.85,15400.0,65.4561,65.5755,65.4561,65.5307,15400.0
2015-03-13 12:40:00,87.85,87.92,87.81,87.92,8000.0,65.5307,65.583,65.5009,65.583,8000.0
2015-03-13 12:45:00,87.91,87.94,87.84,87.86,20400.0,65.5755,65.5979,65.5233,65.5382,20400.0
2015-03-13 12:50:00,87.87,87.88,87.77,87.82,15700.0,65.5457,65.5531,65.4711,65.5084,15700.0
2015-03-13 12:55:00,87.84,87.93,87.8,87.9,12900.0,65.5233,65.5904,65.4934,65.568,12900.0
2015-03-13 13:00:00,87.86,87.86,87.72,87.75,3500.0,65.5382,65.5382,65.4338,65.4561,3500.0
2015-03-13 13:05:00,87.77,87.82,87.77,87.8,3600.0,65.4711,65.5084,65.4711,65.4934,3600.0
2015-03-13 13:10:00,87.79,87.83,87.76,87.81,3700.0,65.486,65.5158,65.4636,65.5009,3700.0
2015-03-13 13:15:00,87.81,87.81,87.7,87.7,2400.0,65.5009,65.5009,65.4189,65.4189,2400.0
2015-03-13 13:20:00,87.7,87.72,87.61,87.61,4700.0,65.4189,65.4338,65.3517,65.3517,4700.0
2015-03-13 13:25:00,87.64,87.66,87.56,87.58,5100.0,65.3741,65.389,65.3144,65.3293,5100.0
2015-03-13 13:30:00,87.58,87.64,87.58,87.64,5500.0,65.3293,65.3741,65.3293,65.3741,5500.0
2015-03-13 13:35:00,87.61,87.71,87.61,87.71,5700.0,65.3517,65.4263,65.3517,65.4263,5700.0
2015-03-13 13:40:00,87.72,87.75,87.72,87.73,4000.0,65.4338,65.4561,65.4338,65.4412,4000.0
2015-03-13 13:45:00,87.73,87.74,87.65,87.65,5100.0,65.4412,65.4487,65.3816,65.3816,5100.0
2015-03-13 13:50:00,87.64,87.72,87.64,87.7,4300.0,65.3741,65.4338,65.3741,65.4189,4300.0
2015-03-13 13:55:00,87.7,87.71,87.66,87.67,12100.0,65.4189,65.4263,65.389,65.3965,12100.0
2015-03-13 14:00:00,87.68,87.69,87.6,87.66,5400.0,65.4039,65.4114,65.3443,65.389,5400.0
2015-03-13 14:05:00,87.66,87.69,87.63,87.64,6400.0,65.389,65.4114,65.3666,65.3741,6400.0
2015-03-13 14:10:00,87.63,87.67,87.58,87.66,4200.0,65.3666,65.3965,65.3293,65.389,4200.0
2015-03-13 14:15:00,87.69,87.76,87.69,87.75,4400.0,65.4114,65.4636,65.4114,65.4561,4400.0
2015-03-13 14:20:00,87.73,87.75,87.65,87.69,7000.0,65.4412,65.4561,65.3816,65.4114,7000.0
2015-03-13 14:25:00,87.69,87.8,87.66,87.79,7600.0,65.4114,65.4934,65.389,65.486,7600.0
2015-03-13 14:30:00,87.78,87.78,87.69,87.7,4800.0,65.4785,65.4785,65.4114,65.4189,4800.0
2015-03-13 14:35:00,87.7,87.7,87.57,87.59,7500.0,65.4189,65.4189,65.3219,65.3368,7500.0
2015-03-13 14:40:00,87.59,87.59,87.46,87.52,7500.0,65.3368,65.3368,65.2398,65.2846,7500.0
2015-03-13 14:45:00,87.53,87.66,87.53,87.58,14400.0,65.292,65.389,65.292,65.3293,14400.0
2015-03-13 14:50:00,87.59,87.62,87.56,87.56,7000.0,65.3368,65.3592,65.3144,65.3144,7000.0
2015-03-13 14:55:00,87.53,87.67,87.52,87.67,7400.0,65.292,65.3965,65.2846,65.3965,7400.0
2015-03-13 15:00:00,87.69,87.69,87.59,87.59,8700.0,65.4114,65.4114,65.3368,65.3368,8700.0
2015-03-13 15:05:00,87.59,87.68,87.59,87.62,14000.0,65.3368,65.4039,65.3368,65.3592,14000.0
2015-03-13 15:10:00,87.61,87.67,87.57,87.66,14100.0,65.3517,65.3965,65.3219,65.389,14100.0
2015-03-13 15:15:00,87.66,87.79,87.66,87.76,13400.0,65.389,65.486,65.389,65.4636,13400.0
2015-03-13 15:20:00,87.76,87.89,87.71,87.87,12800.0,65.4636,65.5606,65.4263,65.5457,12800.0
2015-03-13 15:25:00,87.86,87.95,87.83,87.94,11100.0,65.5382,65.6053,65.5158,65.5979,11100.0
2015-03-13 15:30:00,87.94,87.96,87.85,87.86,11200.0,65.5979,65.6128,65.5307,65.5382,11200.0
2015-03-13 15:35:00,87.88,87.94,87.86,87.92,12700.0,65.5531,65.5979,65.5382,65.583,12700.0
2015-03-13 15:40:00,87.92,88.08,87.92,87.97,19800.0,65.583,65.7023,65.583,65.6203,19800.0
2015-03-13 15:45:00,87.98,88.03,87.93,88.03,20900.0,65.6277,65.665,65.5904,65.665,20900.0
2015-03-13 15:50:00,88.03,88.23,88.03,88.23,40200.0,65.665,65.8142,65.665,65.8142,40200.0
2015-03-13 15:55:00,88.23,88.28,88.14,88.15,63400.0,65.8142,65.8515,65.7471,65.7545,63400.0
2015-03-16 09:30:00,88.73,89.2,88.64,89.15,37800.0,66.1872,66.5378,66.12,66.5005,37800.0
2015-03-16 09:35:00,89.23,89.56,89.2,89.5,16400.0,66.5601,66.8063,66.5378,66.7615,16400.0
2015-03-16 09:40:00,89.52,89.7,89.48,89.64,15100.0,66.7765,66.9107,66.7466,66.866,15100.0
2015-03-16 09:45:00,89.64,89.77,89.55,89.67,11900.0,66.866,66.9629,66.7988,66.8884,11900.0
2015-03-16 09:50:00,89.67,89.92,89.67,89.74,17400.0,66.8884,67.0748,66.8884,66.9406,17400.0
2015-03-16 09:55:00,89.77,89.87,89.74,89.8,11500.0,66.9629,67.0375,66.9406,66.9853,11500.0
2015-03-16 10:00:00,89.79,89.85,89.75,89.77,8800.0,66.9779,67.0226,66.948,66.9629,8800.0
2015-03-16 10:05:00,89.77,89.86,89.74,89.8,7100.0,66.9629,67.0301,66.9406,66.9853,7100.0
2015-03-16 10:10:00,89.82,89.98,89.81,89.93,14000.0,67.0002,67.1196,66.9928,67.0823,14000.0
2015-03-16 10:15:00,89.91,89.96,89.78,89.91,16700.0,67.0674,67.1047,66.9704,67.0674,16700.0
2015-03-16 10:20:00,89.89,89.92,89.75,89.81,6800.0,67.0525,67.0748,66.948,66.9928,6800.0
2015-03-16 10:25:00,89.84,89.87,89.82,89.84,23600.0,67.0152,67.0375,67.0002,67.0152,23600.0
2015-03-16 10:30:00,89.84,89.89,89.79,89.87,20600.0,67.0152,67.0525,66.9779,67.0375,20600.0
2015-03-16 10:35:00,89.85,89.93,89.83,89.88,17100.0,67.0226,67.0823,67.0077,67.045,17100.0
2015-03-16 10:40:00,89.88,89.93,89.86,89.88,14700.0,67.045,67.0823,67.0301,67.045,14700.0
2015-03-16 10:45:00,89.86,89.99,89.86,89.97,26900.0,67.0301,67.1271,67.0301,67.1121,26900.0
2015-03-16 10:50:00,89.93,89.98,89.79,89.8,19300.0,67.0823,67.1196,66.9779,66.9853,19300.0
2015-03-16 10:55:00,89.79,89.81,89.74,89.79,10200.0,66.9779,66.9928,66.9406,66.9779,10200.0
2015-03-16 11:00:00,89.81,89.87,89.79,89.79,8100.0,66.9928,67.0375,66.9779,66.9779,8100.0
2015-03-16 11:05:00,89.78,89.86,89.68,89.68,11800.0,66.9704,67.0301,66.8958,66.8958,11800.0
2015-03-16 11:10:00,89.68,89.83,89.65,89.7,8200.0,66.8958,67.0077,66.8734,66.9107,8200.0
2015-03-16 11:15:00,89.73,89.86,89.7,89.79,9100.0,66.9331,67.0301,66.9107,66.9779,9100.0
2015-03-16 11:20:00,89.8,89.91,89.8,89.91,8300.0,66.9853,67.0674,66.9853,67.0674,8300.0
2015-03-16 11:25:00,89.91,89.94,89.81,89.83,7800.0,67.0674,67.0898,66.9928,67.0077,7800.0
2015-03-16 11:30:00,89.82,89.86,89.73,89.79,7000.0,67.0002,67.0301,66.9331,66.9779,7000.0
2015-03-16 11:35:00,89.8,89.82,89.75,89.76,5400.0,66.9853,67.0002,66.948,66.9555,5400.0
2015-03-16 11:40:00,89.75,89.77,89.7,89.72,6200.0,66.948,66.9629,66.9107,66.9256,6200.0
2015-03-16 11:45:00,89.72,89.79,89.72,89.76,4500.0,66.9256,66.9779,66.9256,66.9555,4500.0
2015-03-16 11:50:00,89.77,89.82,89.7,89.72,9000.0,66.9629,67.0002,66.9107,66.9256,9000.0
2015-03-16 11:55:00,89.71,89.75,89.7,89.72,6100.0,66.9182,66.948,66.9107,66.9256,6100.0
2015-03-16 12:00:00,89.74,89.78,89.66,89.68,5000.0,66.9406,66.9704,66.8809,66.8958,5000.0
2015-03-16 12:05:00,89.71,89.71,89.58,89.62,7400.0,66.9182,66.9182,66.8212,66.8511,7400.0
2015-03-16 12:10:00,89.66,89.7,89.66,89.69,3900.0,66.8809,66.9107,66.8809,66.9033,3900.0
2015-03-16 12:15:00,89.69,89.71,89.6,89.6,11600.0,66.9033,66.9182,66.8361,66.8361,11600.0
2015-03-16 12:20:00,89.6,89.61,89.51,89.51,7500.0,66.8361,66.8436,66.769,66.769,7500.0
2015-03-16 12:25:00,89.51,89.61,89.5,89.6,4900.0,66.769,66.8436,66.7615,66.8361,4900.0
2015-03-16 12:30:00,89.6,89.61,89.56,89.59,4200.0,66.8361,66.8436,66.8063,66.8287,4200.0
2015-03-16 12:35:00,89.59,89.6,89.57,89.59,6000.0,66.8287,66.8361,66.8138,66.8287,6000.0
2015-03-16 12:40:00,89.59,89.66,89.57,89.57,9300.0,66.8287,66.8809,66.8138,66.8138,9300.0
2015-03-16 12:45:00,89.58,89.66,89.58,89.6,4600.0,66.8212,66.8809,66.8212,66.8361,4600.0
2015-03-16 12:50:00,89.61,89.78,89.61,89.73,7000.0,66.8436,66.9704,66.8436,66.9331,7000.0
2015-03-16 12:55:00,89.74,89.75,89.64,89.71,4600.0,66.9406,66.948,66.866,66.9182,4600.0
2015-03-16 13:00:00,89.69,89.7,89.65,89.65,6200.0,66.9033,66.9107,66.8734,66.8734,6200.0
2015-03-16 13:05:00,89.64,89.68,89.62,89.68,6000.0,66.866,66.8958,66.8511,66.8958,6000.0
2015-03-16 13:10:00,89.68,89.73,89.66,89.71,7000.0,66.8958,66.9331,66.8809,66.9182,7000.0
2015-03-16 13:15:00,89.73,89.75,89.71,89.74,6100.0,66.9331,66.948,66.9182,66.9406,6100.0
2015-03-16 13:20:00,89.76,89.81,89.71,89.72,6000.0,66.9555,66.9928,66.9182,66.9256,6000.0
2015-03-16 13:25:00,89.73,89.82,89.72,89.79,4500.0,66.9331,67.0002,66.9256,66.9779,4500.0
2015-03-16 13:30:00,89.79,89.8,89.75,89.75,4500.0,66.9779,66.9853,66.948,66.948,4500.0
2015-03-16 13:35:00,89.74,89.81,89.74,89.81,5300.0,66.9406,66.9928,66.9406,66.9928,5300.0
2015-03-16 13:40:00,89.81,89.82,89.74,89.77,6100.0,66.9928,67.0002,66.9406,66.9629,6100.0
2015-03-16 13:45:00,89.78,89.84,89.78,89.81,5000.0,66.9704,67.0152,66.9704,66.9928,5000.0
2015-03-16 13:50:00,89.82,89.85,89.76,89.76,5800.0,67.0002,67.0226,66.9555,66.9555,5800.0
2015-03-16 13:55:00,89.78,89.81,89.78,89.8,5000.0,66.9704,66.9928,66.9704,66.9853,5000.0
2015-03-16 14:00:00,89.8,89.82,89.76,89.78,7300.0,66.9853,67.0002,66.9555,66.9704,7300.0
2015-03-16 14:05:00,89.79,89.81,89.73,89.75,5400.0,66.9779,66.9928,66.9331,66.948,5400.0
2015-03-16 14:10:00,89.76,89.81,89.69,89.81,7600.0,66.9555,66.9928,66.9033,66.9928,7600.0
2015-03-16 14:15:00,89.81,89.87,89.81,89.87,9600.0,66.9928,67.0375,66.9928,67.0375,9600.0
2015-03-16 14:20:00,89.88,89.95,89.88,89.93,7900.0,67.045,67.0972,67.045,67.0823,7900.0
2015-03-16 14:25:00,89.92,89.92,89.84,89.9,8700.0,67.0748,67.0748,67.0152,67.0599,8700.0
2015-03-16 14:30:00,89.92,89.93,89.8,89.85,15200.0,67.0748,67.0823,66.9853,67.0226,15200.0
2015-03-16 14:35:00,89.85,89.85,89.78,89.8,11400.0,67.0226,67.0226,66.9704,66.9853,11400.0
2015-03-16 14:40:00,89.8,89.96,89.8,89.92,12000.0,66.9853,67.1047,66.9853,67.0748,12000.0
2015-03-16 14:45:00,89.92,89.95,89.84,89.86,8800.0,67.0748,67.0972,67.0152,67.0301,8800.0
2015-03-16 14:50:00,89.84,89.92,89.84,89.87,18600.0,67.0152,67.0748,67.0152,67.0375,18600.0
2015-03-16 14:55:00,89.86,89.97,89.85,89.95,17600.0,67.0301,67.1121,67.0226,67.0972,17600.0
2015-03-16 15:00:00,89.95,90.0,89.95,89.98,10100.0,67.0972,67.1345,67.0972,67.1196,10100.0
2015-03-16 15:05:00,89.97,89.98,89.91,89.92,10500.0,67.1121,67.1196,67.0674,67.0748,10500.0
2015-03-16 15:10:00,89.93,89.95,89.88,89.89,14800.0,67.0823,67.0972,67.045,67.0525,14800.0
2015-03-16 15:15:00,89.9,89.91,89.79,89.79,13300.0,67.0599,67.0674,66.9779,66.9779,13300.0
2015-03-16 15:20:00,89.8,89.82,89.74,89.8,17300.0,66.9853,67.0002,66.9406,66.9853,17300.0
2015-03-16 15:25:00,89.8,89.82,89.77,89.82,12800.0,66.9853,67.0002,66.9629,67.0002,12800.0
2015-03-16 15:30:00,89.83,89.9,89.83,89.84,21600.0,67.0077,67.0599,67.0077,67.0152,21600.0
2015-03-16 15:35:00,89.85,89.86,89.76,89.77,27200.0,67.0226,67.0301,66.9555,66.9629,27200.0
2015-03-16 15:40:00,89.78,89.86,89.75,89.76,19300.0,66.9704,67.0301,66.948,66.9555,19300.0
2015-03-16 15:45:00,89.76,89.81,89.73,89.79,30600.0,66.9555,66.9928,66.9331,66.9779,30600.0
2015-03-16 15:50:00,89.79,89.83,89.73,89.8,36400.0,66.9779,67.0077,66.9331,66.9853,36400.0
2015-03-16 15:55:00,89.8,89.99,89.8,89.96,67600.0,66.9853,67.1271,66.9853,67.1047,67600.0
2015-03-17 09:30:00,89.46,89.58,89.31,89.43,39000.0,66.7317,66.8212,66.6198,66.7093,39000.0
2015-03-17 09:35:00,89.42,89.43,89.26,89.29,6200.0,66.7019,66.7093,66.5825,66.6049,6200.0
2015-03-17 09:40:00,89.28,89.36,89.17,89.25,12400.0,66.5974,66.6571,66.5154,66.5751,12400.0
2015-03-17 09:45:00,89.27,89.35,89.05,89.13,11600.0,66.59,66.6497,66.4259,66.4855,11600.0
2015-03-17 09:50:00,89.08,89.11,88.97,89.06,3300.0,66.4482,66.4706,66.3662,66.4333,3300.0
2015-03-17 09:55:00,89.05,89.07,88.99,89.01,4400.0,66.4259,66.4408,66.3811,66.396,4400.0
2015-03-17 10:00:00,89.0,89.05,88.96,89.01,10400.0,66.3886,66.4259,66.3587,66.396,10400.0
2015-03-17 10:05:00,89.01,89.1,88.98,89.03,6300.0,66.396,66.4632,66.3737,66.411,6300.0
2015-03-17 10:10:00,89.03,89.13,89.01,89.11,10800.0,66.411,66.4855,66.396,66.4706,10800.0
2015-03-17 10:15:00,89.13,89.18,89.11,89.17,5100.0,66.4855,66.5228,66.4706,66.5154,5100.0
2015-03-17 10:20:00,89.18,89.28,89.18,89.27,14000.0,66.5228,66.5974,66.5228,66.59,14000.0
2015-03-17 10:25:00,89.22,89.32,89.21,89.32,7600.0,66.5527,66.6273,66.5452,66.6273,7600.0
2015-03-17 10:30:00,89.33,89.58,89.33,89.44,22500.0,66.6347,66.8212,66.6347,66.7168,22500.0
2015-03-17 10:35:00,89.42,89.44,89.27,89.37,13600.0,66.7019,66.7168,66.59,66.6646,13600.0
2015-03-17 10:40:00,89.37,89.45,89.33,89.4,7900.0,66.6646,66.7242,66.6347,66.6869,7900.0
2015-03-17 10:45:00,89.4,89.44,89.34,89.39,6000.0,66.6869,66.7168,66.6422,66.6795,6000.0
2015-03-17 10:50:00,89.36,89.39,89.27,89.3,10900.0,66.6571,66.6795,66.59,66.6124,10900.0
2015-03-17 10:55:00,89.26,89.37,89.26,89.31,6900.0,66.5825,66.6646,66.5825,66.6198,6900.0
2015-03-17 11:00:00,89.31,89.33,89.2,89.25,10700.0,66.6198,66.6347,66.5378,66.5751,10700.0
2015-03-17 11:05:00,89.25,89.25,89.14,89.24,11100.0,66.5751,66.5751,66.493,66.5676,11100.0
2015-03-17 11:10:00,89.23,89.26,89.21,89.24,3200.0,66.5601,66.5825,66.5452,66.5676,3200.0
2015-03-17 11:15:00,89.26,89.27,89.03,89.03,9300.0,66.5825,66.59,66.411,66.411,9300.0
2015-03-17 11:20:00,89.01,89.03,88.97,89.0,5200.0,66.396,66.411,66.3662,66.3886,5200.0
2015-03-17 11:25:00,88.99,89.03,88.94,89.02,4900.0,66.3811,66.411,66.3438,66.4035,4900.0
2015-03-17 11:30:00,88.99,89.09,88.96,89.07,33700.0,66.3811,66.4557,66.3587,66.4408,33700.0
2015-03-17 11:35:00,89.07,89.15,89.07,89.09,5700.0,66.4408,66.5005,66.4408,66.4557,5700.0
2015-03-17 11:40:00,89.08,89.22,89.08,89.17,6100.0,66.4482,66.5527,66.4482,66.5154,6100.0
2015-03-17 11:45:00,89.16,89.2,89.11,89.15,4800.0,66.5079,66.5378,66.4706,66.5005,4800.0
2015-03-17 11:50:00,89.13,89.16,89.06,89.14,11700.0,66.4855,66.5079,66.4333,66.493,11700.0
2015-03-17 11:55:00,89.12,89.27,89.12,89.27,3600.0,66.4781,66.59,66.4781,66.59,3600.0
2015-03-17 12:00:00,89.27,89.27,89.12,89.13,3900.0,66.59,66.59,66.4781,66.4855,3900.0
2015-03-17 12:05:00,89.14,89.23,89.14,89.2,4400.0,66.493,66.5601,66.493,66.5378,4400.0
2015-03-17 12:10:00,89.21,89.21,89.11,89.15,4200.0,66.5452,66.5452,66.4706,66.5005,4200.0
2015-03-17 12:15:00,89.15,89.19,89.12,89.14,5500.0,66.5005,66.5303,66.4781,66.493,5500.0
2015-03-17 12:20:00,89.14,89.23,89.14,89.16,3200.0,66.493,66.5601,66.493,66.5079,3200.0
2015-03-17 12:25:00,89.15,89.27,89.15,89.26,5700.0,66.5005,66.59,66.5005,66.5825,5700.0
2015-03-17 12:30:00,89.26,89.26,89.18,89.22,3100.0,66.5825,66.5825,66.5228,66.5527,3100.0
2015-03-17 12:35:00,89.22,89.28,89.21,89.24,2700.0,66.5527,66.5974,66.5452,66.5676,2700.0
2015-03-17 12:40:00,89.23,89.32,89.23,89.26,4600.0,66.5601,66.6273,66.5601,66.5825,4600.0
2015-03-17 12:45:00,89.27,89.27,89.21,89.25,3900.0,66.59,66.59,66.5452,66.5751,3900.0
2015-03-17 12:50:00,89.24,89.24,89.18,89.18,5100.0,66.5676,66.5676,66.5228,66.5228,5100.0
2015-03-17 12:55:00,89.17,89.26,89.17,89.26,4500.0,66.5154,66.5825,66.5154,66.5825,4500.0
2015-03-17 13:00:00,89.25,89.26,89.18,89.26,3100.0,66.5751,66.5825,66.5228,66.5825,3100.0
2015-03-17 13:05:00,89.25,89.35,89.25,89.31,12300.0,66.5751,66.6497,66.5751,66.6198,12300.0
2015-03-17 13:10:00,89.3,89.38,89.28,89.31,4400.0,66.6124,66.672,66.5974,66.6198,4400.0
2015-03-17 13:15:00,89.34,89.35,89.27,89.33,12800.0,66.6422,66.6497,66.59,66.6347,12800.0
2015-03-17 13:20:00,89.34,89.35,89.3,89.31,4400.0,66.6422,66.6497,66.6124,66.6198,4400.0
2015-03-17 13:25:00,89.32,89.34,89.28,89.31,4900.0,66.6273,66.6422,66.5974,66.6198,4900.0
2015-03-17 13:30:00,89.32,89.35,89.29,89.29,6400.0,66.6273,66.6497,66.6049,66.6049,6400.0
2015-03-17 13:35:00,89.3,89.33,89.27,89.27,6800.0,66.6124,66.6347,66.59,66.59,6800.0
2015-03-17 13:40:00,89.26,89.28,89.24,89.25,7900.0,66.5825,66.5974,66.5676,66.5751,7900.0
2015-03-17 13:45:00,89.25,89.25,89.17,89.21,5900.0,66.5751,66.5751,66.5154,66.5452,5900.0
2015-03-17 13:50:00,89.23,89.24,89.21,89.21,12700.0,66.5601,66.5676,66.5452,66.5452,12700.0
2015-03-17 13:55:00,89.2,89.42,89.2,89.38,11700.0,66.5378,66.7019,66.5378,66.672,11700.0
2015-03-17 14:00:00,89.39,89.42,89.37,89.37,17100.0,66.6795,66.7019,66.6646,66.6646,17100.0
2015-03-17 14:05:00,89.35,89.43,89.32,89.37,16500.0,66.6497,66.7093,66.6273,66.6646,16500.0
2015-03-17 14:10:00,89.38,89.38,89.35,89.37,8300.0,66.672,66.672,66.6497,66.6646,8300.0
2015-03-17 14:15:00,89.38,89.38,89.31,89.37,10500.0,66.672,66.672,66.6198,66.6646,10500.0
2015-03-17 14:20:00,89.38,89.44,89.37,89.39,15300.0,66.672,66.7168,66.6646,66.6795,15300.0
2015-03-17 14:25:00,89.39,89.46,89.36,89.4,37900.0,66.6795,66.7317,66.6571,66.6869,37900.0
2015-03-17 14:30:00,89.4,89.45,89.33,89.39,91800.0,66.6869,66.7242,66.6347,66.6795,91800.0
2015-03-17 14:35:00,89.38,89.4,89.36,89.4,8100.0,66.672,66.6869,66.6571,66.6869,8100.0
2015-03-17 14:40:00,89.39,89.39,89.31,89.35,12500.0,66.6795,66.6795,66.6198,66.6497,12500.0
2015-03-17 14:45:00,89.36,89.42,89.35,89.41,35700.0,66.6571,66.7019,66.6497,66.6944,35700.0
2015-03-17 14:50:00,89.4,89.41,89.34,89.41,8300.0,66.6869,66.6944,66.6422,66.6944,8300.0
2015-03-17 14:55:00,89.41,89.49,89.41,89.44,21900.0,66.6944,66.7541,66.6944,66.7168,21900.0
2015-03-17 15:00:00,89.45,89.49,89.4,89.48,17200.0,66.7242,66.7541,66.6869,66.7466,17200.0
2015-03-17 15:05:00,89.48,89.48,89.43,89.47,17100.0,66.7466,66.7466,66.7093,66.7392,17100.0
2015-03-17 15:10:00,89.47,89.6,89.47,89.6,11000.0,66.7392,66.8361,66.7392,66.8361,11000.0
2015-03-17 15:15:00,89.6,89.63,89.55,89.6,20100.0,66.8361,66.8585,66.7988,66.8361,20100.0
2015-03-17 15:20:00,89.62,89.64,89.57,89.58,13000.0,66.8511,66.866,66.8138,66.8212,13000.0
2015-03-17 15:25:00,89.59,89.6,89.57,89.6,12800.0,66.8287,66.8361,66.8138,66.8361,12800.0
2015-03-17 15:30:00,89.6,89.65,89.59,89.65,13800.0,66.8361,66.8734,66.8287,66.8734,13800.0
2015-03-17 15:35:00,89.64,89.64,89.6,89.6,16500.0,66.866,66.866,66.8361,66.8361,16500.0
2015-03-17 15:40:00,89.61,89.61,89.52,89.58,20000.0,66.8436,66.8436,66.7765,66.8212,20000.0
2015-03-17 15:45:00,89.59,89.71,89.57,89.71,38500.0,66.8287,66.9182,66.8138,66.9182,38500.0
2015-03-17 15:50:00,89.72,89.72,89.65,89.69,42900.0,66.9256,66.9256,66.8734,66.9033,42900.0
2015-03-17 15:55:00,89.69,89.72,89.52,89.54,69500.0,66.9033,66.9256,66.7765,66.7914,69500.0
2015-03-18 09:30:00,89.33,89.59,89.31,89.54,32900.0,66.6347,66.8287,66.6198,66.7914,32900.0
2015-03-18 09:35:00,89.58,89.61,89.36,89.48,9700.0,66.8212,66.8436,66.6571,66.7466,9700.0
2015-03-18 09:40:00,89.44,89.46,89.32,89.32,5400.0,66.7168,66.7317,66.6273,66.6273,5400.0
2015-03-18 09:45:00,89.31,89.39,89.28,89.39,8700.0,66.6198,66.6795,66.5974,66.6795,8700.0
2015-03-18 09:50:00,89.38,89.58,89.37,89.56,6500.0,66.672,66.8212,66.6646,66.8063,6500.0
2015-03-18 09:55:00,89.55,89.71,89.51,89.53,16400.0,66.7988,66.9182,66.769,66.7839,16400.0
2015-03-18 10:00:00,89.51,89.52,89.38,89.39,5200.0,66.769,66.7765,66.672,66.6795,5200.0
2015-03-18 10:05:00,89.36,89.37,89.26,89.27,5200.0,66.6571,66.6646,66.5825,66.59,5200.0
2015-03-18 10:10:00,89.26,89.38,89.19,89.33,14600.0,66.5825,66.672,66.5303,66.6347,14600.0
2015-03-18 10:15:00,89.33,89.47,89.31,89.43,5900.0,66.6347,66.7392,66.6198,66.7093,5900.0
2015-03-18 10:20:00,89.4,89.52,89.31,89.47,8600.0,66.6869,66.7765,66.6198,66.7392,8600.0
2015-03-18 10:25:00,89.49,89.49,89.35,89.37,40200.0,66.7541,66.7541,66.6497,66.6646,40200.0
2015-03-18 10:30:00,89.37,89.45,89.31,89.42,9200.0,66.6646,66.7242,66.6198,66.7019,9200.0
2015-03-18 10:35:00,89.41,89.41,89.22,89.24,8900.0,66.6944,66.6944,66.5527,66.5676,8900.0
2015-03-18 10:40:00,89.24,89.24,89.13,89.2,8000.0,66.5676,66.5676,66.4855,66.5378,8000.0
2015-03-18 10:45:00,89.2,89.21,89.11,89.12,8200.0,66.5378,66.5452,66.4706,66.4781,8200.0
2015-03-18 10:50:00,89.11,89.23,89.11,89.13,6900.0,66.4706,66.5601,66.4706,66.4855,6900.0
2015-03-18 10:55:00,89.13,89.25,89.07,89.24,6100.0,66.4855,66.5751,66.4408,66.5676,6100.0
2015-03-18 11:00:00,89.22,89.25,89.17,89.18,4500.0,66.5527,66.5751,66.5154,66.5228,4500.0
2015-03-18 11:05:00,89.2,89.23,89.12,89.15,7500.0,66.5378,66.5601,66.4781,66.5005,7500.0
2015-03-18 11:10:00,89.15,89.2,89.05,89.08,93500.0,66.5005,66.5378,66.4259,66.4482,93500.0
2015-03-18 11:15:00,89.05,89.09,89.03,89.06,7600.0,66.4259,66.4557,66.411,66.4333,7600.0
2015-03-18 11:20:00,89.05,89.05,88.92,88.93,9900.0,66.4259,66.4259,66.3289,66.3364,9900.0
2015-03-18 11:25:00,88.92,88.98,88.86,88.87,9400.0,66.3289,66.3737,66.2841,66.2916,9400.0
2015-03-18 11:30:00,88.85,88.9,88.85,88.87,10300.0,66.2767,66.314,66.2767,66.2916,10300.0
2015-03-18 11:35:00,88.88,88.91,88.85,88.86,6000.0,66.2991,66.3214,66.2767,66.2841,6000.0
2015-03-18 11:40:00,88.86,88.9,88.85,88.87,11000.0,66.2841,66.314,66.2767,66.2916,11000.0
2015-03-18 11:45:00,88.86,88.86,88.78,88.78,8400.0,66.2841,66.2841,66.2245,66.2245,8400.0
2015-03-18 11:50:00,88.8,88.82,88.77,88.81,5700.0,66.2394,66.2543,66.217,66.2468,5700.0
2015-03-18 11:55:00,88.8,88.96,88.76,88.95,13600.0,66.2394,66.3587,66.2095,66.3513,13600.0
2015-03-18 12:00:00,88.94,89.01,88.91,89.0,12400.0,66.3438,66.396,66.3214,66.3886,12400.0
2015-03-18 12:05:00,89.0,89.06,88.97,88.99,7400.0,66.3886,66.4333,66.3662,66.3811,7400.0
2015-03-18 12:10:00,89.01,89.02,88.92,88.97,5600.0,66.396,66.4035,66.3289,66.3662,5600.0
2015-03-18 12:15:00,88.96,89.03,88.95,88.98,6000.0,66.3587,66.411,66.3513,66.3737,6000.0
2015-03-18 12:20:00,88.96,89.03,88.92,89.02,7700.0,66.3587,66.411,66.3289,66.4035,7700.0
2015-03-18 12:25:00,89.05,89.05,88.93,88.93,5900.0,66.4259,66.4259,66.3364,66.3364,5900.0
2015-03-18 12:30:00,88.96,89.03,88.95,88.98,8800.0,66.3587,66.411,66.3513,66.3737,8800.0
2015-03-18 12:35:00,88.99,89.01,88.96,88.99,12900.0,66.3811,66.396,66.3587,66.3811,12900.0
2015-03-18 12:40:00,88.99,89.0,88.94,88.95,12700.0,66.3811,66.3886,66.3438,66.3513,12700.0
2015-03-18 12:45:00,88.95,89.0,88.84,88.93,88800.0,66.3513,66.3886,66.2692,66.3364,88800.0
2015-03-18 12:50:00,88.91,88.98,88.89,88.97,14500.0,66.3214,66.3737,66.3065,66.3662,14500.0
2015-03-18 12:55:00,88.95,88.96,88.82,88.82,32400.0,66.3513,66.3587,66.2543,66.2543,32400.0
2015-03-18 13:00:00,88.81,88.86,88.74,88.74,5300.0,66.2468,66.2841,66.1946,66.1946,5300.0
2015-03-18 13:05:00,88.72,88.78,88.64,88.77,40500.0,66.1797,66.2245,66.12,66.217,40500.0
2015-03-18 13:10:00,88.78,88.78,88.71,88.73,7300.0,66.2245,66.2245,66.1723,66.1872,7300.0
2015-03-18 13:15:00,88.73,88.74,88.69,88.73,6900.0,66.1872,66.1946,66.1573,66.1872,6900.0
2015-03-18 13:20:00,88.74,88.82,88.73,88.82,12800.0,66.1946,66.2543,66.1872,66.2543,12800.0
2015-03-18 13:25:00,88.8,88.8,88.74,88.74,8600.0,66.2394,66.2394,66.1946,66.1946,8600.0
2015-03-18 13:30:00,88.76,88.76,88.68,88.75,10200.0,66.2095,66.2095,66.1499,66.2021,10200.0
2015-03-18 13:35:00,88.74,88.74,88.65,88.66,39400.0,66.1946,66.1946,66.1275,66.135,39400.0
2015-03-18 13:40:00,88.65,88.73,88.64,88.7,21400.0,66.1275,66.1872,66.12,66.1648,21400.0
2015-03-18 13:45:00,88.63,88.67,88.6,88.67,6200.0,66.1126,66.1424,66.0902,66.1424,6200.0
2015-03-18 13:50:00,88.67,88.75,88.67,88.75,7000.0,66.1424,66.2021,66.1424,66.2021,7000.0
2015-03-18 13:55:00,88.73,89.07,88.7,89.05,10700.0,66.1872,66.4408,66.1648,66.4259,10700.0
2015-03-18 14:00:00,89.14,89.97,88.83,89.67,22100.0,66.493,67.1121,66.2618,66.8884,22100.0
2015-03-18 14:05:00,89.62,90.06,89.5,90.0,49200.0,66.8511,67.1793,66.7615,67.1345,49200.0
2015-03-18 14:10:00,89.98,90.27,89.94,90.23,56300.0,67.1196,67.3359,67.0898,67.3061,56300.0
2015-03-18 14:15:00,90.23,90.34,90.2,90.26,18400.0,67.3061,67.3881,67.2837,67.3285,18400.0
2015-03-18 14:20:00,90.23,90.26,90.04,90.14,13500.0,67.3061,67.3285,67.1643,67.2389,13500.0
2015-03-18 14:25:00,90.13,90.15,89.9,90.06,11800.0,67.2315,67.2464,67.0599,67.1793,11800.0
2015-03-18 14:30:00,90.06,90.26,90.02,90.2,15000.0,67.1793,67.3285,67.1494,67.2837,15000.0
2015-03-18 14:35:00,90.17,90.32,90.16,90.29,18800.0,67.2613,67.3732,67.2539,67.3508,18800.0
2015-03-18 14:40:00,90.28,90.36,90.15,90.22,36900.0,67.3434,67.403,67.2464,67.2986,36900.0
2015-03-18 14:45:00,90.19,90.24,90.1,90.24,15500.0,67.2762,67.3135,67.2091,67.3135,15500.0
2015-03-18 14:50:00,90.22,90.23,90.09,90.21,24300.0,67.2986,67.3061,67.2016,67.2912,24300.0
2015-03-18 14:55:00,90.21,90.27,90.1,90.21,16500.0,67.2912,67.3359,67.2091,67.2912,16500.0
2015-03-18 15:00:00,90.22,90.53,90.19,90.52,29100.0,67.2986,67.5299,67.2762,67.5224,29100.0
2015-03-18 15:05:00,90.52,90.53,90.44,90.46,24600.0,67.5224,67.5299,67.4627,67.4776,24600.0
2015-03-18 15:10:00,90.46,90.54,90.39,90.47,45600.0,67.4776,67.5373,67.4254,67.4851,45600.0
2015-03-18 15:15:00,90.47,90.63,90.46,90.54,23800.0,67.4851,67.6045,67.4776,67.5373,23800.0
2015-03-18 15:20:00,90.54,90.54,90.47,90.54,20200.0,67.5373,67.5373,67.4851,67.5373,20200.0
2015-03-18 15:25:00,90.51,90.53,90.41,90.44,24100.0,67.5149,67.5299,67.4403,67.4627,24100.0
2015-03-18 15:30:00,90.44,90.5,90.43,90.46,33400.0,67.4627,67.5075,67.4553,67.4776,33400.0
2015-03-18 15:35:00,90.47,90.52,90.38,90.41,29200.0,67.4851,67.5224,67.418,67.4403,29200.0
2015-03-18 15:40:00,90.41,90.42,90.3,90.36,39400.0,67.4403,67.4478,67.3583,67.403,39400.0
2015-03-18 15:45:00,90.35,90.42,90.3,90.32,56000.0,67.3956,67.4478,67.3583,67.3732,56000.0
2015-03-18 15:50:00,90.34,90.39,90.28,90.36,40400.0,67.3881,67.4254,67.3434,67.403,40400.0
2015-03-18 15:55:00,90.37,90.43,90.32,90.39,69100.0,67.4105,67.4553,67.3732,67.4254,69100.0
2015-03-19 09:30:00,90.4,90.4,89.84,89.94,52900.0,67.4329,67.4329,67.0152,67.0898,52900.0
2015-03-19 09:35:00,89.97,90.23,89.81,90.22,10800.0,67.1121,67.3061,66.9928,67.2986,10800.0
2015-03-19 09:40:00,90.24,90.24,89.84,89.84,22800.0,67.3135,67.3135,67.0152,67.0152,22800.0
2015-03-19 09:45:00,89.82,89.82,89.51,89.54,22000.0,67.0002,67.0002,66.769,66.7914,22000.0
2015-03-19 09:50:00,89.57,89.65,89.52,89.6,25000.0,66.8138,66.8734,66.7765,66.8361,25000.0
2015-03-19 09:55:00,89.61,89.61,89.38,89.47,18600.0,66.8436,66.8436,66.672,66.7392,18600.0
2015-03-19 10:00:00,89.48,89.71,89.27,89.58,59300.0,66.7466,66.9182,66.59,66.8212,59300.0
2015-03-19 10:05:00,89.58,89.6,89.48,89.6,10400.0,66.8212,66.8361,66.7466,66.8361,10400.0
2015-03-19 10:10:00,89.6,89.8,89.55,89.73,10000.0,66.8361,66.9853,66.7988,66.9331,10000.0
2015-03-19 10:15:00,89.74,89.88,89.74,89.79,5000.0,66.9406,67.045,66.9406,66.9779,5000.0
2015-03-19 10:20:00,89.81,89.87,89.67,89.67,19800.0,66.9928,67.0375,66.8884,66.8884,19800.0
2015-03-19 10:25:00,89.68,89.83,89.65,89.79,34300.0,66.8958,67.0077,66.8734,66.9779,34300.0
2015-03-19 10:30:00,89.78,89.78,89.58,89.58,22400.0,66.9704,66.9704,66.8212,66.8212,22400.0
2015-03-19 10:35:00,89.57,89.59,89.49,89.53,44400.0,66.8138,66.8287,66.7541,66.7839,44400.0
2015-03-19 10:40:00,89.53,89.61,89.49,89.58,29800.0,66.7839,66.8436,66.7541,66.8212,29800.0
2015-03-19 10:45:00,89.59,89.59,89.52,89.54,21500.0,66.8287,66.8287,66.7765,66.7914,21500.0
2015-03-19 10:50:00,89.52,89.6,89.49,89.52,14000.0,66.7765,66.8361,66.7541,66.7765,14000.0
2015-03-19 10:55:00,89.49,89.57,89.46,89.56,16800.0,66.7541,66.8138,66.7317,66.8063,16800.0
2015-03-19 11:00:00,89.57,89.65,89.57,89.6,8600.0,66.8138,66.8734,66.8138,66.8361,8600.0
2015-03-19 11:05:00,89.6,89.65,89.58,89.65,12400.0,66.8361,66.8734,66.8212,66.8734,12400.0
2015-03-19 11:10:00,89.66,89.69,89.61,89.66,10800.0,66.8809,66.9033,66.8436,66.8809,10800.0
2015-03-19 11:15:00,89.67,89.72,89.67,89.69,8200.0,66.8884,66.9256,66.8884,66.9033,8200.0
2015-03-19 11:20:00,89.7,89.75,89.69,89.73,8000.0,66.9107,66.948,66.9033,66.9331,8000.0
2015-03-19 11:25:00,89.73,89.77,89.7,89.7,13600.0,66.9331,66.9629,66.9107,66.9107,13600.0
2015-03-19 11:30:00,89.71,89.71,89.53,89.56,18200.0,66.9182,66.9182,66.7839,66.8063,18200.0
2015-03-19 11:35:00,89.57,89.66,89.54,89.57,23300.0,66.8138,66.8809,66.7914,66.8138,23300.0
2015-03-19 11:40:00,89.6,89.63,89.54,89.6,12700.0,66.8361,66.8585,66.7914,66.8361,12700.0
2015-03-19 11:45:00,89.61,89.64,89.56,89.61,8700.0,66.8436,66.866,66.8063,66.8436,8700.0
2015-03-19 11:50:00,89.62,89.64,89.56,89.58,9500.0,66.8511,66.866,66.8063,66.8212,9500.0
2015-03-19 11:55:00,89.58,89.61,89.55,89.59,9600.0,66.8212,66.8436,66.7988,66.8287,9600.0
2015-03-19 12:00:00,89.59,89.66,89.55,89.66,6800.0,66.8287,66.8809,66.7988,66.8809,6800.0
2015-03-19 12:05:00,89.69,89.79,89.65,89.78,7300.0,66.9033,66.9779,66.8734,66.9704,7300.0
2015-03-19 12:10:00,89.77,89.77,89.66,89.71,10100.0,66.9629,66.9629,66.8809,66.9182,10100.0
2015-03-19 12:15:00,89.72,89.72,89.64,89.65,6500.0,66.9256,66.9256,66.866,66.8734,6500.0
2015-03-19 12:20:00,89.65,89.71,89.57,89.59,19000.0,66.8734,66.9182,66.8138,66.8287,19000.0
2015-03-19 12:25:00,89.6,89.79,89.6,89.79,4900.0,66.8361,66.9779,66.8361,66.9779,4900.0
2015-03-19 12:30:00,89.78,89.78,89.7,89.74,5800.0,66.9704,66.9704,66.9107,66.9406,5800.0
2015-03-19 12:35:00,89.72,89.74,89.66,89.73,7800.0,66.9256,66.9406,66.8809,66.9331,7800.0
2015-03-19 12:40:00,89.75,89.86,89.73,89.83,5600.0,66.948,67.0301,66.9331,67.0077,5600.0
2015-03-19 12:45:00,89.82,89.85,89.77,89.85,4700.0,67.0002,67.0226,66.9629,67.0226,4700.0
2015-03-19 12:50:00,89.85,89.85,89.76,89.83,3700.0,67.0226,67.0226,66.9555,67.0077,3700.0
2015-03-19 12:55:00,89.83,89.83,89.79,89.8,5300.0,67.0077,67.0077,66.9779,66.9853,5300.0
2015-03-19 13:00:00,89.8,89.86,89.8,89.84,8000.0,66.9853,67.0301,66.9853,67.0152,8000.0
2015-03-19 13:05:00,89.84,89.95,89.82,89.95,6800.0,67.0152,67.0972,67.0002,67.0972,6800.0
2015-03-19 13:10:00,89.95,89.95,89.87,89.88,5100.0,67.0972,67.0972,67.0375,67.045,5100.0
2015-03-19 13:15:00,89.88,89.93,89.87,89.93,2800.0,67.045,67.0823,67.0375,67.0823,2800.0
2015-03-19 13:20:00,89.94,89.98,89.93,89.96,8900.0,67.0898,67.1196,67.0823,67.1047,8900.0
2015-03-19 13:25:00,89.98,90.02,89.97,89.98,4500.0,67.1196,67.1494,67.1121,67.1196,4500.0
2015-03-19 13:30:00,90.0,90.0,89.93,89.97,9800.0,67.1345,67.1345,67.0823,67.1121,9800.0
2015-03-19 13:35:00,90.0,90.0,89.93,89.93,5600.0,67.1345,67.1345,67.0823,67.0823,5600.0
2015-03-19 13:40:00,89.93,89.97,89.88,89.95,5100.0,67.0823,67.1121,67.045,67.0972,5100.0
2015-03-19 13:45:00,89.96,89.98,89.91,89.91,3700.0,67.1047,67.1196,67.0674,67.0674,3700.0
2015-03-19 13:50:00,89.95,89.95,89.88,89.93,5300.0,67.0972,67.0972,67.045,67.0823,5300.0
2015-03-19 13:55:00,89.95,89.98,89.88,89.92,6800.0,67.0972,67.1196,67.045,67.0748,6800.0
2015-03-19 14:00:00,89.93,89.96,89.9,89.95,5100.0,67.0823,67.1047,67.0599,67.0972,5100.0
2015-03-19 14:05:00,89.98,90.04,89.98,90.04,4800.0,67.1196,67.1643,67.1196,67.1643,4800.0
2015-03-19 14:10:00,90.04,90.12,90.01,90.03,16500.0,67.1643,67.224,67.142,67.1569,16500.0
2015-03-19 14:15:00,90.05,90.08,89.98,90.02,56300.0,67.1718,67.1942,67.1196,67.1494,56300.0
2015-03-19 14:20:00,90.02,90.03,89.96,90.0,4200.0,67.1494,67.1569,67.1047,67.1345,4200.0
2015-03-19 14:25:00,90.0,90.06,89.98,90.05,5200.0,67.1345,67.1793,67.1196,67.1718,5200.0
2015-03-19 14:30:00,90.06,90.15,90.04,90.06,6600.0,67.1793,67.2464,67.1643,67.1793,6600.0
2015-03-19 14:35:00,90.06,90.06,89.97,90.06,7000.0,67.1793,67.1793,67.1121,67.1793,7000.0
2015-03-19 14:40:00,90.05,90.09,90.01,90.04,22100.0,67.1718,67.2016,67.142,67.1643,22100.0
2015-03-19 14:45:00,90.06,90.09,89.99,90.0,14700.0,67.1793,67.2016,67.1271,67.1345,14700.0
2015-03-19 14:50:00,90.0,90.02,89.92,89.92,12600.0,67.1345,67.1494,67.0748,67.0748,12600.0
2015-03-19 14:55:00,89.92,90.01,89.89,89.98,13800.0,67.0748,67.142,67.0525,67.1196,13800.0
2015-03-19 15:00:00,89.99,90.01,89.97,89.98,14900.0,67.1271,67.142,67.1121,67.1196,14900.0
2015-03-19 15:05:00,89.99,90.02,89.92,89.96,13200.0,67.1271,67.1494,67.0748,67.1047,13200.0
2015-03-19 15:10:00,89.96,90.0,89.92,89.95,9200.0,67.1047,67.1345,67.0748,67.0972,9200.0
2015-03-19 15:15:00,89.95,89.96,89.86,89.88,26300.0,67.0972,67.1047,67.0301,67.045,26300.0
2015-03-19 15:20:00,89.88,89.89,89.79,89.82,28300.0,67.045,67.0525,66.9779,67.0002,28300.0
2015-03-19 15:25:00,89.84,89.95,89.84,89.94,39300.0,67.0152,67.0972,67.0152,67.0898,39300.0
2015-03-19 15:30:00,89.92,90.04,89.85,90.02,13500.0,67.0748,67.1643,67.0226,67.1494,13500.0
2015-03-19 15:35:00,90.01,90.04,89.97,89.99,15200.0,67.142,67.1643,67.1121,67.1271,15200.0
2015-03-19 15:40:00,89.99,90.0,89.82,89.83,35600.0,67.1271,67.1345,67.0002,67.0077,35600.0
2015-03-19 15:45:00,89.84,89.96,89.84,89.95,25300.0,67.0152,67.1047,67.0152,67.0972,25300.0
2015-03-19 15:50:00,89.95,89.98,89.89,89.97,43800.0,67.0972,67.1196,67.0525,67.1121,43800.0
2015-03-19 15:55:00,89.97,90.02,89.89,89.92,80200.0,67.1121,67.1494,67.0525,67.0748,80200.0
2015-03-20 09:30:00,90.32,90.51,90.2,90.5,310100.0,67.3732,67.5149,67.2837,67.5075,310100.0
2015-03-20 09:35:00,90.64,90.64,90.26,90.55,23500.0,67.6119,67.6119,67.3285,67.5448,23500.0
2015-03-20 09:40:00,90.58,90.64,90.21,90.39,57300.0,67.5672,67.6119,67.2912,67.4254,57300.0
2015-03-20 09:45:00,90.42,90.71,90.22,90.6,17000.0,67.4478,67.6641,67.2986,67.5821,17000.0
2015-03-20 09:50:00,90.63,90.71,90.54,90.65,29800.0,67.6045,67.6641,67.5373,67.6194,29800.0
2015-03-20 09:55:00,90.64,90.71,90.46,90.47,18000.0,67.6119,67.6641,67.4776,67.4851,18000.0
2015-03-20 10:00:00,90.48,90.85,90.47,90.74,26700.0,67.4926,67.7686,67.4851,67.6865,26700.0
2015-03-20 10:05:00,90.79,90.81,90.71,90.81,11700.0,67.7238,67.7387,67.6641,67.7387,11700.0
2015-03-20 10:10:00,90.78,90.8,90.67,90.69,6900.0,67.7163,67.7313,67.6343,67.6492,6900.0
2015-03-20 10:15:00,90.67,90.79,90.67,90.76,16100.0,67.6343,67.7238,67.6343,67.7014,16100.0
2015-03-20 10:20:00,90.77,90.79,90.63,90.68,7200.0,67.7089,67.7238,67.6045,67.6418,7200.0
2015-03-20 10:25:00,90.66,90.66,90.45,90.49,8200.0,67.6268,67.6268,67.4702,67.5,8200.0
2015-03-20 10:30:00,90.48,90.63,90.47,90.63,9100.0,67.4926,67.6045,67.4851,67.6045,9100.0
2015-03-20 10:35:00,90.64,90.79,90.59,90.71,10300.0,67.6119,67.7238,67.5746,67.6641,10300.0
2015-03-20 10:40:00,90.69,90.73,90.64,90.7,8700.0,67.6492,67.679,67.6119,67.6567,8700.0
2015-03-20 10:45:00,90.67,90.69,90.57,90.58,7100.0,67.6343,67.6492,67.5597,67.5672,7100.0
2015-03-20 10:50:00,90.58,90.65,90.54,90.65,8700.0,67.5672,67.6194,67.5373,67.6194,8700.0
2015-03-20 10:55:00,90.64,90.79,90.61,90.79,14500.0,67.6119,67.7238,67.5895,67.7238,14500.0
2015-03-20 11:00:00,90.79,90.89,90.79,90.87,15000.0,67.7238,67.7984,67.7238,67.7835,15000.0
2015-03-20 11:05:00,90.87,90.9,90.82,90.84,11000.0,67.7835,67.8059,67.7462,67.7611,11000.0
2015-03-20 11:10:00,90.83,90.88,90.83,90.88,9400.0,67.7536,67.7909,67.7536,67.7909,9400.0
2015-03-20 11:15:00,90.89,91.0,90.89,90.99,21400.0,67.7984,67.8805,67.7984,67.873,21400.0
2015-03-20 11:20:00,90.99,91.02,90.95,91.0,16900.0,67.873,67.8954,67.8432,67.8805,16900.0
2015-03-20 11:25:00,91.0,91.11,91.0,91.07,12500.0,67.8805,67.9625,67.8805,67.9327,12500.0
2015-03-20 11:30:00,91.07,91.12,91.06,91.09,9300.0,67.9327,67.97,67.9252,67.9476,9300.0
2015-03-20 11:35:00,91.08,91.14,91.08,91.09,12300.0,67.9401,67.9849,67.9401,67.9476,12300.0
2015-03-20 11:40:00,91.1,91.11,91.06,91.07,62700.0,67.955,67.9625,67.9252,67.9327,62700.0
2015-03-20 11:45:00,91.06,91.13,91.06,91.12,7100.0,67.9252,67.9774,67.9252,67.97,7100.0
2015-03-20 11:50:00,91.13,91.17,91.07,91.12,19800.0,67.9774,68.0073,67.9327,67.97,19800.0
2015-03-20 11:55:00,91.13,91.13,91.05,91.09,12200.0,67.9774,67.9774,67.9177,67.9476,12200.0
2015-03-20 12:00:00,91.09,91.16,91.09,91.14,41400.0,67.9476,67.9998,67.9476,67.9849,41400.0
2015-03-20 12:05:00,91.13,91.14,91.07,91.07,42900.0,67.9774,67.9849,67.9327,67.9327,42900.0
2015-03-20 12:10:00,91.07,91.07,91.01,91.05,5500.0,67.9327,67.9327,67.8879,67.9177,5500.0
2015-03-20 12:15:00,91.05,91.05,90.97,91.02,7200.0,67.9177,67.9177,67.8581,67.8954,7200.0
2015-03-20 12:20:00,91.02,91.02,90.95,91.01,7100.0,67.8954,67.8954,67.8432,67.8879,7100.0
2015-03-20 12:25:00,91.01,91.03,90.95,90.95,7100.0,67.8879,67.9028,67.8432,67.8432,7100.0
2015-03-20 12:30:00,90.97,91.0,90.95,90.95,6000.0,67.8581,67.8805,67.8432,67.8432,6000.0
2015-03-20 12:35:00,90.96,91.03,90.96,91.01,6000.0,67.8506,67.9028,67.8506,67.8879,6000.0
2015-03-20 12:40:00,91.01,91.11,91.01,91.11,6100.0,67.8879,67.9625,67.8879,67.9625,6100.0
2015-03-20 12:45:00,91.09,91.16,91.07,91.15,8600.0,67.9476,67.9998,67.9327,67.9923,8600.0
2015-03-20 12:50:00,91.16,91.25,91.13,91.25,8200.0,67.9998,68.0669,67.9774,68.0669,8200.0
2015-03-20 12:55:00,91.24,91.32,91.23,91.28,12300.0,68.0595,68.1192,68.052,68.0893,12300.0
2015-03-20 13:00:00,91.29,91.34,91.27,91.3,7000.0,68.0968,68.1341,68.0819,68.1042,7000.0
2015-03-20 13:05:00,91.3,91.31,91.23,91.24,10100.0,68.1042,68.1117,68.052,68.0595,10100.0
2015-03-20 13:10:00,91.24,91.25,91.21,91.22,3900.0,68.0595,68.0669,68.0371,68.0446,3900.0
2015-03-20 13:15:00,91.21,91.37,91.2,91.37,7800.0,68.0371,68.1564,68.0296,68.1564,7800.0
2015-03-20 13:20:00,91.36,91.39,91.31,91.33,40300.0,68.149,68.1714,68.1117,68.1266,40300.0
2015-03-20 13:25:00,91.33,91.44,91.31,91.44,11900.0,68.1266,68.2087,68.1117,68.2087,11900.0
2015-03-20 13:30:00,91.45,91.45,91.39,91.4,6700.0,68.2161,68.2161,68.1714,68.1788,6700.0
2015-03-20 13:35:00,91.41,91.41,91.23,91.25,16500.0,68.1863,68.1863,68.052,68.0669,16500.0
2015-03-20 13:40:00,91.26,91.26,91.17,91.18,6600.0,68.0744,68.0744,68.0073,68.0147,6600.0
2015-03-20 13:45:00,91.17,91.22,91.15,91.19,11200.0,68.0073,68.0446,67.9923,68.0222,11200.0
2015-03-20 13:50:00,91.19,91.2,91.06,91.08,19900.0,68.0222,68.0296,67.9252,67.9401,19900.0
2015-03-20 13:55:00,91.1,91.1,91.01,91.01,6300.0,67.955,67.955,67.8879,67.8879,6300.0
2015-03-20 14:00:00,91.0,91.07,90.99,91.03,11600.0,67.8805,67.9327,67.873,67.9028,11600.0
2015-03-20 14:05:00,91.04,91.13,91.04,91.1,9200.0,67.9103,67.9774,67.9103,67.955,9200.0
2015-03-20 14:10:00,91.08,91.11,91.07,91.08,20500.0,67.9401,67.9625,67.9327,67.9401,20500.0
2015-03-20 14:15:00,91.09,91.09,91.07,91.08,4700.0,67.9476,67.9476,67.9327,67.9401,4700.0
2015-03-20 14:20:00,91.07,91.1,91.04,91.08,10400.0,67.9327,67.955,67.9103,67.9401,10400.0
2015-03-20 14:25:00,91.08,91.12,91.04,91.11,13100.0,67.9401,67.97,67.9103,67.9625,13100.0
2015-03-20 14:30:00,91.11,91.11,91.05,91.08,11300.0,67.9625,67.9625,67.9177,67.9401,11300.0
2015-03-20 14:35:00,91.08,91.09,91.03,91.03,12500.0,67.9401,67.9476,67.9028,67.9028,12500.0
2015-03-20 14:40:00,91.03,91.09,90.99,91.09,10200.0,67.9028,67.9476,67.873,67.9476,10200.0
2015-03-20 14:45:00,91.09,91.11,90.97,91.0,10300.0,67.9476,67.9625,67.8581,67.8805,10300.0
2015-03-20 14:50:00,90.99,91.09,90.97,91.07,16300.0,67.873,67.9476,67.8581,67.9327,16300.0
2015-03-20 14:55:00,91.05,91.17,91.05,91.17,10900.0,67.9177,68.0073,67.9177,68.0073,10900.0
2015-03-20 15:00:00,91.18,91.22,91.15,91.18,14400.0,68.0147,68.0446,67.9923,68.0147,14400.0
2015-03-20 15:05:00,91.18,91.19,91.14,91.15,10700.0,68.0147,68.0222,67.9849,67.9923,10700.0
2015-03-20 15:10:00,91.16,91.18,91.05,91.05,13600.0,67.9998,68.0147,67.9177,67.9177,13600.0
2015-03-20 15:15:00,91.05,91.05,90.88,90.88,23700.0,67.9177,67.9177,67.7909,67.7909,23700.0
2015-03-20 15:20:00,90.87,90.88,90.76,90.84,30400.0,67.7835,67.7909,67.7014,67.7611,30400.0
2015-03-20 15:25:00,90.83,90.86,90.78,90.84,12400.0,67.7536,67.776,67.7163,67.7611,12400.0
2015-03-20 15:30:00,90.84,90.96,90.84,90.96,23900.0,67.7611,67.8506,67.7611,67.8506,23900.0
2015-03-20 15:35:00,90.96,91.06,90.92,91.05,18100.0,67.8506,67.9252,67.8208,67.9177,18100.0
2015-03-20 15:40:00,91.05,91.1,91.05,91.1,17600.0,67.9177,67.955,67.9177,67.955,17600.0
2015-03-20 15:45:00,91.11,91.23,91.1,91.23,64400.0,67.9625,68.052,67.955,68.052,64400.0
2015-03-20 15:50:00,91.21,91.25,91.15,91.2,79500.0,68.0371,68.0669,67.9923,68.0296,79500.0
2015-03-20 15:55:00,91.21,91.35,91.2,91.22,157800.0,68.0371,68.1415,68.0296,68.0446,157800.0
2015-03-23 09:30:00,91.42,91.5,91.09,91.26,59100.0,68.1937,68.2534,67.9476,68.0744,59100.0
2015-03-23 09:35:00,91.23,91.35,91.07,91.17,13700.0,68.052,68.1415,67.9327,68.0073,13700.0
2015-03-23 09:40:00,91.22,91.3,91.22,91.29,11100.0,68.0446,68.1042,68.0446,68.0968,11100.0
2015-03-23 09:45:00,91.27,91.27,91.12,91.22,8300.0,68.0819,68.0819,67.97,68.0446,8300.0
2015-03-23 09:50:00,91.23,91.3,91.14,91.21,17200.0,68.052,68.1042,67.9849,68.0371,17200.0
2015-03-23 09:55:00,91.28,91.3,91.2,91.25,5500.0,68.0893,68.1042,68.0296,68.0669,5500.0
2015-03-23 10:00:00,91.28,91.38,91.22,91.37,86800.0,68.0893,68.1639,68.0446,68.1564,86800.0
2015-03-23 10:05:00,91.36,91.38,91.28,91.31,11400.0,68.149,68.1639,68.0893,68.1117,11400.0
2015-03-23 10:10:00,91.28,91.36,91.25,91.34,10400.0,68.0893,68.149,68.0669,68.1341,10400.0
2015-03-23 10:15:00,91.33,91.39,91.27,91.27,16400.0,68.1266,68.1714,68.0819,68.0819,16400.0
2015-03-23 10:20:00,91.27,91.3,91.24,91.26,9800.0,68.0819,68.1042,68.0595,68.0744,9800.0
2015-03-23 10:25:00,91.27,91.31,91.23,91.3,17500.0,68.0819,68.1117,68.052,68.1042,17500.0
2015-03-23 10:30:00,91.3,91.31,91.25,91.26,17300.0,68.1042,68.1117,68.0669,68.0744,17300.0
2015-03-23 10:35:00,91.26,91.3,91.25,91.25,43300.0,68.0744,68.1042,68.0669,68.0669,43300.0
2015-03-23 10:40:00,91.26,91.28,91.21,91.28,11400.0,68.0744,68.0893,68.0371,68.0893,11400.0
2015-03-23 10:45:00,91.3,91.36,91.28,91.3,5200.0,68.1042,68.149,68.0893,68.1042,5200.0
2015-03-23 10:50:00,91.31,91.38,91.29,91.3,8400.0,68.1117,68.1639,68.0968,68.1042,8400.0
2015-03-23 10:55:00,91.32,91.32,91.24,91.26,3600.0,68.1192,68.1192,68.0595,68.0744,3600.0
2015-03-23 11:00:00,91.28,91.39,91.27,91.37,6200.0,68.0893,68.1714,68.0819,68.1564,6200.0
2015-03-23 11:05:00,91.39,91.48,91.35,91.48,26400.0,68.1714,68.2385,68.1415,68.2385,26400.0
2015-03-23 11:10:00,91.48,91.53,91.48,91.51,6000.0,68.2385,68.2758,68.2385,68.2609,6000.0
2015-03-23 11:15:00,91.5,91.55,91.45,91.53,7000.0,68.2534,68.2907,68.2161,68.2758,7000.0
2015-03-23 11:20:00,91.53,91.59,91.53,91.56,23500.0,68.2758,68.3206,68.2758,68.2982,23500.0
2015-03-23 11:25:00,91.57,91.59,91.48,91.48,8100.0,68.3056,68.3206,68.2385,68.2385,8100.0
2015-03-23 11:30:00,91.47,91.54,91.43,91.47,4500.0,68.231,68.2833,68.2012,68.231,4500.0
2015-03-23 11:35:00,91.46,91.49,91.43,91.48,7600.0,68.2236,68.246,68.2012,68.2385,7600.0
2015-03-23 11:40:00,91.5,91.53,91.34,91.36,5000.0,68.2534,68.2758,68.1341,68.149,5000.0
2015-03-23 11:45:00,91.37,91.4,91.33,91.38,9000.0,68.1564,68.1788,68.1266,68.1639,9000.0
2015-03-23 11:50:00,91.39,91.41,91.34,91.4,6400.0,68.1714,68.1863,68.1341,68.1788,6400.0
2015-03-23 11:55:00,91.41,91.42,91.37,91.39,6200.0,68.1863,68.1937,68.1564,68.1714,6200.0
2015-03-23 12:00:00,91.39,91.39,91.32,91.35,7700.0,68.1714,68.1714,68.1192,68.1415,7700.0
2015-03-23 12:05:00,91.37,91.37,91.31,91.34,11400.0,68.1564,68.1564,68.1117,68.1341,11400.0
2015-03-23 12:10:00,91.32,91.34,91.16,91.17,14900.0,68.1192,68.1341,67.9998,68.0073,14900.0
2015-03-23 12:15:00,91.17,91.18,91.07,91.07,10100.0,68.0073,68.0147,67.9327,67.9327,10100.0
2015-03-23 12:20:00,91.08,91.13,91.06,91.13,14500.0,67.9401,67.9774,67.9252,67.9774,14500.0
2015-03-23 12:25:00,91.13,91.14,91.06,91.1,24400.0,67.9774,67.9849,67.9252,67.955,24400.0
2015-03-23 12:30:00,91.1,91.2,91.1,91.18,32200.0,67.955,68.0296,67.955,68.0147,32200.0
2015-03-23 12:35:00,91.19,91.19,91.02,91.03,38300.0,68.0222,68.0222,67.8954,67.9028,38300.0
2015-03-23 12:40:00,91.02,91.04,90.9,90.98,35700.0,67.8954,67.9103,67.8059,67.8655,35700.0
2015-03-23 12:45:00,90.98,91.02,90.89,90.89,14700.0,67.8655,67.8954,67.7984,67.7984,14700.0
2015-03-23 12:50:00,90.89,90.91,90.81,90.83,7600.0,67.7984,67.8133,67.7387,67.7536,7600.0
2015-03-23 12:55:00,90.81,90.88,90.81,90.87,5100.0,67.7387,67.7909,67.7387,67.7835,5100.0
2015-03-23 13:00:00,90.88,90.91,90.81,90.83,13300.0,67.7909,67.8133,67.7387,67.7536,13300.0
2015-03-23 13:05:00,90.84,90.86,90.75,90.77,20200.0,67.7611,67.776,67.694,67.7089,20200.0
2015-03-23 13:10:00,90.78,90.79,90.7,90.77,27600.0,67.7163,67.7238,67.6567,67.7089,27600.0
2015-03-23 13:15:00,90.78,90.81,90.71,90.79,46100.0,67.7163,67.7387,67.6641,67.7238,46100.0
2015-03-23 13:20:00,90.79,90.85,90.77,90.78,19600.0,67.7238,67.7686,67.7089,67.7163,19600.0
2015-03-23 13:25:00,90.78,90.78,90.73,90.73,8400.0,67.7163,67.7163,67.679,67.679,8400.0
2015-03-23 13:30:00,90.73,90.73,90.7,90.7,11000.0,67.679,67.679,67.6567,67.6567,11000.0
2015-03-23 13:35:00,90.71,90.84,90.7,90.84,16200.0,67.6641,67.7611,67.6567,67.7611,16200.0
2015-03-23 13:40:00,90.84,90.86,90.76,90.85,27100.0,67.7611,67.776,67.7014,67.7686,27100.0
2015-03-23 13:45:00,90.86,90.87,90.76,90.77,5400.0,67.776,67.7835,67.7014,67.7089,5400.0
2015-03-23 13:50:00,90.76,90.77,90.67,90.68,16100.0,67.7014,67.7089,67.6343,67.6418,16100.0
2015-03-23 13:55:00,90.69,90.76,90.69,90.71,9900.0,67.6492,67.7014,67.6492,67.6641,9900.0
2015-03-23 14:00:00,90.7,90.75,90.69,90.75,14000.0,67.6567,67.694,67.6492,67.694,14000.0
2015-03-23 14:05:00,90.75,90.77,90.73,90.77,12200.0,67.694,67.7089,67.679,67.7089,12200.0
2015-03-23 14:10:00,90.78,90.85,90.76,90.81,15500.0,67.7163,67.7686,67.7014,67.7387,15500.0
2015-03-23 14:15:00,90.81,90.82,90.77,90.8,8900.0,67.7387,67.7462,67.7089,67.7313,8900.0
2015-03-23 14:20:00,90.8,90.81,90.73,90.74,9000.0,67.7313,67.7387,67.679,67.6865,9000.0
2015-03-23 14:25:00,90.73,90.76,90.73,90.75,8800.0,67.679,67.7014,67.679,67.694,8800.0
2015-03-23 14:30:00,90.75,90.79,90.72,90.73,18700.0,67.694,67.7238,67.6716,67.679,18700.0
2015-03-23 14:35:00,90.73,90.78,90.73,90.77,10500.0,67.679,67.7163,67.679,67.7089,10500.0
2015-03-23 14:40:00,90.77,90.8,90.72,90.73,17800.0,67.7089,67.7313,67.6716,67.679,17800.0
2015-03-23 14:45:00,90.73,90.75,90.6,90.6,13500.0,67.679,67.694,67.5821,67.5821,13500.0
2015-03-23 14:50:00,90.61,90.61,90.56,90.59,16400.0,67.5895,67.5895,67.5522,67.5746,16400.0
2015-03-23 14:55:00,90.59,90.63,90.57,90.63,19100.0,67.5746,67.6045,67.5597,67.6045,19100.0
2015-03-23 15:00:00,90.63,90.63,90.56,90.57,17700.0,67.6045,67.6045,67.5522,67.5597,17700.0
2015-03-23 15:05:00,90.56,90.57,90.46,90.47,26200.0,67.5522,67.5597,67.4776,67.4851,26200.0
2015-03-23 15:10:00,90.48,90.5,90.46,90.49,14000.0,67.4926,67.5075,67.4776,67.5,14000.0
2015-03-23 15:15:00,90.48,90.51,90.46,90.48,23400.0,67.4926,67.5149,67.4776,67.4926,23400.0
2015-03-23 15:20:00,90.48,90.49,90.42,90.42,21100.0,67.4926,67.5,67.4478,67.4478,21100.0
2015-03-23 15:25:00,90.42,90.45,90.4,90.44,33600.0,67.4478,67.4702,67.4329,67.4627,33600.0
2015-03-23 15:30:00,90.44,90.48,90.42,90.45,31400.0,67.4627,67.4926,67.4478,67.4702,31400.0
2015-03-23 15:35:00,90.45,90.48,90.41,90.48,31700.0,67.4702,67.4926,67.4403,67.4926,31700.0
2015-03-23 15:40:00,90.49,90.49,90.4,90.4,27400.0,67.5,67.5,67.4329,67.4329,27400.0
2015-03-23 15:45:00,90.41,90.48,90.4,90.46,38100.0,67.4403,67.4926,67.4329,67.4776,38100.0
2015-03-23 15:50:00,90.45,90.46,90.37,90.39,58400.0,67.4702,67.4776,67.4105,67.4254,58400.0
2015-03-23 15:55:00,90.4,90.42,90.29,90.3,104700.0,67.4329,67.4478,67.3508,67.3583,104700.0
2015-03-24 09:30:00,90.42,90.53,90.04,90.53,54800.0,67.4478,67.5299,67.1643,67.5299,54800.0
2015-03-24 09:35:00,90.45,90.49,90.04,90.04,68800.0,67.4702,67.5,67.1643,67.1643,68800.0
2015-03-24 09:40:00,90.1,90.27,90.0,90.23,14800.0,67.2091,67.3359,67.1345,67.3061,14800.0
2015-03-24 09:45:00,90.29,90.43,90.27,90.43,10900.0,67.3508,67.4553,67.3359,67.4553,10900.0
2015-03-24 09:50:00,90.47,90.56,90.43,90.51,11700.0,67.4851,67.5522,67.4553,67.5149,11700.0
2015-03-24 09:55:00,90.54,90.54,90.44,90.44,10900.0,67.5373,67.5373,67.4627,67.4627,10900.0
2015-03-24 10:00:00,90.45,90.54,90.42,90.51,13100.0,67.4702,67.5373,67.4478,67.5149,13100.0
2015-03-24 10:05:00,90.52,90.55,90.39,90.47,13100.0,67.5224,67.5448,67.4254,67.4851,13100.0
2015-03-24 10:10:00,90.46,90.56,90.44,90.52,7900.0,67.4776,67.5522,67.4627,67.5224,7900.0
2015-03-24 10:15:00,90.52,90.54,90.44,90.5,10800.0,67.5224,67.5373,67.4627,67.5075,10800.0
2015-03-24 10:20:00,90.54,90.54,90.4,90.42,7300.0,67.5373,67.5373,67.4329,67.4478,7300.0
2015-03-24 10:25:00,90.41,90.48,90.38,90.46,10700.0,67.4403,67.4926,67.418,67.4776,10700.0
2015-03-24 10:30:00,90.46,90.5,90.39,90.44,15800.0,67.4776,67.5075,67.4254,67.4627,15800.0
2015-03-24 10:35:00,90.42,90.45,90.39,90.4,7700.0,67.4478,67.4702,67.4254,67.4329,7700.0
2015-03-24 10:40:00,90.39,90.44,90.36,90.38,7300.0,67.4254,67.4627,67.403,67.418,7300.0
2015-03-24 10:45:00,90.39,90.4,90.33,90.33,7200.0,67.4254,67.4329,67.3807,67.3807,7200.0
2015-03-24 10:50:00,90.33,90.37,90.27,90.34,17700.0,67.3807,67.4105,67.3359,67.3881,17700.0
2015-03-24 10:55:00,90.33,90.37,90.25,90.26,12600.0,67.3807,67.4105,67.321,67.3285,12600.0
2015-03-24 11:00:00,90.23,90.27,90.17,90.27,8300.0,67.3061,67.3359,67.2613,67.3359,8300.0
2015-03-24 11:05:00,90.29,90.46,90.29,90.42,6700.0,67.3508,67.4776,67.3508,67.4478,6700.0
2015-03-24 11:10:00,90.43,90.53,90.42,90.53,10900.0,67.4553,67.5299,67.4478,67.5299,10900.0
2015-03-24 11:15:00,90.5,90.65,90.5,90.65,7700.0,67.5075,67.6194,67.5075,67.6194,7700.0
2015-03-24 11:20:00,90.65,90.68,90.61,90.61,9200.0,67.6194,67.6418,67.5895,67.5895,9200.0
2015-03-24 11:25:00,90.62,90.67,90.49,90.52,6300.0,67.597,67.6343,67.5,67.5224,6300.0
2015-03-24 11:30:00,90.51,90.51,90.41,90.41,7000.0,67.5149,67.5149,67.4403,67.4403,7000.0
2015-03-24 11:35:00,90.39,90.42,90.34,90.37,7500.0,67.4254,67.4478,67.3881,67.4105,7500.0
2015-03-24 11:40:00,90.35,90.37,90.27,90.28,16300.0,67.3956,67.4105,67.3359,67.3434,16300.0
2015-03-24 11:45:00,90.28,90.37,90.27,90.36,6700.0,67.3434,67.4105,67.3359,67.403,6700.0
2015-03-24 11:50:00,90.37,90.37,90.26,90.29,6000.0,67.4105,67.4105,67.3285,67.3508,6000.0
2015-03-24 11:55:00,90.32,90.36,90.26,90.26,8700.0,67.3732,67.403,67.3285,67.3285,8700.0
2015-03-24 12:00:00,90.26,90.37,90.25,90.34,5400.0,67.3285,67.4105,67.321,67.3881,5400.0
2015-03-24 12:05:00,90.33,90.33,90.25,90.27,5900.0,67.3807,67.3807,67.321,67.3359,5900.0
2015-03-24 12:10:00,90.24,90.29,90.22,90.28,5700.0,67.3135,67.3508,67.2986,67.3434,5700.0
2015-03-24 12:15:00,90.28,90.36,90.28,90.35,4400.0,67.3434,67.403,67.3434,67.3956,4400.0
2015-03-24 12:20:00,90.33,90.37,90.29,90.3,6200.0,67.3807,67.4105,67.3508,67.3583,6200.0
2015-03-24 12:25:00,90.32,90.34,90.19,90.19,6400.0,67.3732,67.3881,67.2762,67.2762,6400.0
2015-03-24 12:30:00,90.18,90.22,90.11,90.12,5700.0,67.2688,67.2986,67.2166,67.224,5700.0
2015-03-24 12:35:00,90.12,90.12,90.04,90.04,8100.0,67.224,67.224,67.1643,67.1643,8100.0
2015-03-24 12:40:00,90.03,90.11,90.02,90.03,4100.0,67.1569,67.2166,67.1494,67.1569,4100.0
2015-03-24 12:45:00,90.03,90.09,90.01,90.03,10400.0,67.1569,67.2016,67.142,67.1569,10400.0
2015-03-24 12:50:00,90.03,90.05,90.02,90.03,4700.0,67.1569,67.1718,67.1494,67.1569,4700.0
2015-03-24 12:55:00,90.02,90.04,89.96,89.96,11200.0,67.1494,67.1643,67.1047,67.1047,11200.0
2015-03-24 13:00:00,89.93,90.01,89.92,89.99,4500.0,67.0823,67.142,67.0748,67.1271,4500.0
2015-03-24 13:05:00,89.99,90.01,89.93,89.93,7000.0,67.1271,67.142,67.0823,67.0823,7000.0
2015-03-24 13:10:00,89.92,89.92,89.86,89.92,9000.0,67.0748,67.0748,67.0301,67.0748,9000.0
2015-03-24 13:15:00,89.91,89.98,89.89,89.93,8100.0,67.0674,67.1196,67.0525,67.0823,8100.0
2015-03-24 13:20:00,89.94,89.96,89.89,89.9,17700.0,67.0898,67.1047,67.0525,67.0599,17700.0
2015-03-24 13:25:00,89.89,89.91,89.8,89.8,9600.0,67.0525,67.0674,66.9853,66.9853,9600.0
2015-03-24 13:30:00,89.78,89.81,89.72,89.76,8900.0,66.9704,66.9928,66.9256,66.9555,8900.0
2015-03-24 13:35:00,89.78,89.85,89.77,89.82,10000.0,66.9704,67.0226,66.9629,67.0002,10000.0
2015-03-24 13:40:00,89.81,89.82,89.76,89.8,6400.0,66.9928,67.0002,66.9555,66.9853,6400.0
2015-03-24 13:45:00,89.81,89.82,89.75,89.81,8500.0,66.9928,67.0002,66.948,66.9928,8500.0
2015-03-24 13:50:00,89.8,89.9,89.8,89.89,3500.0,66.9853,67.0599,66.9853,67.0525,3500.0
2015-03-24 13:55:00,89.88,89.93,89.87,89.91,11900.0,67.045,67.0823,67.0375,67.0674,11900.0
2015-03-24 14:00:00,89.91,89.91,89.8,89.81,8400.0,67.0674,67.0674,66.9853,66.9928,8400.0
2015-03-24 14:05:00,89.82,89.82,89.74,89.76,10800.0,67.0002,67.0002,66.9406,66.9555,10800.0
2015-03-24 14:10:00,89.77,89.79,89.76,89.78,11500.0,66.9629,66.9779,66.9555,66.9704,11500.0
2015-03-24 14:15:00,89.77,89.82,89.65,89.65,11600.0,66.9629,67.0002,66.8734,66.8734,11600.0
2015-03-24 14:20:00,89.63,89.68,89.59,89.66,14700.0,66.8585,66.8958,66.8287,66.8809,14700.0
2015-03-24 14:25:00,89.66,89.71,89.65,89.71,7800.0,66.8809,66.9182,66.8734,66.9182,7800.0
2015-03-24 14:30:00,89.7,89.7,89.59,89.65,34400.0,66.9107,66.9107,66.8287,66.8734,34400.0
2015-03-24 14:35:00,89.67,89.71,89.65,89.71,10200.0,66.8884,66.9182,66.8734,66.9182,10200.0
2015-03-24 14:40:00,89.72,89.75,89.69,89.74,9600.0,66.9256,66.948,66.9033,66.9406,9600.0
2015-03-24 14:45:00,89.76,89.88,89.74,89.85,72900.0,66.9555,67.045,66.9406,67.0226,72900.0
2015-03-24 14:50:00,89.86,89.87,89.8,89.84,14600.0,67.0301,67.0375,66.9853,67.0152,14600.0
2015-03-24 14:55:00,89.86,89.89,89.84,89.88,16300.0,67.0301,67.0525,67.0152,67.045,16300.0
2015-03-24 15:00:00,89.89,89.93,89.84,89.85,19200.0,67.0525,67.0823,67.0152,67.0226,19200.0
2015-03-24 15:05:00,89.84,89.94,89.84,89.92,20200.0,67.0152,67.0898,67.0152,67.0748,20200.0
2015-03-24 15:10:00,89.93,89.93,89.84,89.84,14000.0,67.0823,67.0823,67.0152,67.0152,14000.0
2015-03-24 15:15:00,89.84,89.88,89.79,89.81,17900.0,67.0152,67.045,66.9779,66.9928,17900.0
2015-03-24 15:20:00,89.81,89.81,89.53,89.55,28600.0,66.9928,66.9928,66.7839,66.7988,28600.0
2015-03-24 15:25:00,89.56,89.6,89.46,89.46,46400.0,66.8063,66.8361,66.7317,66.7317,46400.0
2015-03-24 15:30:00,89.45,89.55,89.45,89.55,44400.0,66.7242,66.7988,66.7242,66.7988,44400.0
2015-03-24 15:35:00,89.55,89.57,89.48,89.49,39900.0,66.7988,66.8138,66.7466,66.7541,39900.0
2015-03-24 15:40:00,89.49,89.51,89.41,89.42,38600.0,66.7541,66.769,66.6944,66.7019,38600.0
2015-03-24 15:45:00,89.42,89.56,89.38,89.38,71800.0,66.7019,66.8063,66.672,66.672,71800.0
2015-03-24 15:50:00,89.4,89.47,89.39,89.39,72600.0,66.6869,66.7392,66.6795,66.6795,72600.0
2015-03-24 15:55:00,89.4,89.49,89.39,89.45,121400.0,66.6869,66.7541,66.6795,66.7242,121400.0
2015-03-25 09:30:00,89.73,90.64,89.66,90.49,68600.0,66.9331,67.6119,66.8809,67.5,68600.0
2015-03-25 09:35:00,90.5,90.6,90.04,90.09,35800.0,67.5075,67.5821,67.1643,67.2016,35800.0
2015-03-25 09:40:00,90.07,90.17,90.01,90.13,11900.0,67.1867,67.2613,67.142,67.2315,11900.0
2015-03-25 09:45:00,90.13,90.14,89.85,89.97,24600.0,67.2315,67.2389,67.0226,67.1121,24600.0
2015-03-25 09:50:00,89.96,90.14,89.95,90.04,14500.0,67.1047,67.2389,67.0972,67.1643,14500.0
2015-03-25 09:55:00,90.02,90.11,89.94,90.11,13300.0,67.1494,67.2166,67.0898,67.2166,13300.0
2015-03-25 10:00:00,90.1,90.38,90.08,90.35,15100.0,67.2091,67.418,67.1942,67.3956,15100.0
2015-03-25 10:05:00,90.34,90.5,90.32,90.46,17200.0,67.3881,67.5075,67.3732,67.4776,17200.0
2015-03-25 10:10:00,90.48,90.62,90.46,90.58,17900.0,67.4926,67.597,67.4776,67.5672,17900.0
2015-03-25 10:15:00,90.55,90.59,90.4,90.44,51900.0,67.5448,67.5746,67.4329,67.4627,51900.0
2015-03-25 10:20:00,90.44,90.57,90.43,90.48,23800.0,67.4627,67.5597,67.4553,67.4926,23800.0
2015-03-25 10:25:00,90.48,90.48,90.42,90.43,13800.0,67.4926,67.4926,67.4478,67.4553,13800.0
2015-03-25 10:30:00,90.45,90.54,90.42,90.52,21000.0,67.4702,67.5373,67.4478,67.5224,21000.0
2015-03-25 10:35:00,90.51,90.53,90.39,90.39,12900.0,67.5149,67.5299,67.4254,67.4254,12900.0
2015-03-25 10:40:00,90.38,90.42,90.3,90.32,11700.0,67.418,67.4478,67.3583,67.3732,11700.0
2015-03-25 10:45:00,90.3,90.33,90.24,90.32,10500.0,67.3583,67.3807,67.3135,67.3732,10500.0
2015-03-25 10:50:00,90.32,90.33,90.27,90.28,21500.0,67.3732,67.3807,67.3359,67.3434,21500.0
2015-03-25 10:55:00,90.28,90.38,90.27,90.37,20300.0,67.3434,67.418,67.3359,67.4105,20300.0
2015-03-25 11:00:00,90.37,90.44,90.31,90.42,24000.0,67.4105,67.4627,67.3658,67.4478,24000.0
2015-03-25 11:05:00,90.42,90.49,90.4,90.42,15500.0,67.4478,67.5,67.4329,67.4478,15500.0
2015-03-25 11:10:00,90.43,90.45,90.28,90.3,13400.0,67.4553,67.4702,67.3434,67.3583,13400.0
2015-03-25 11:15:00,90.27,90.28,90.16,90.25,9300.0,67.3359,67.3434,67.2539,67.321,9300.0
2015-03-25 11:20:00,90.24,90.24,90.14,90.23,11600.0,67.3135,67.3135,67.2389,67.3061,11600.0
2015-03-25 11:25:00,90.26,90.36,90.25,90.36,9000.0,67.3285,67.403,67.321,67.403,9000.0
2015-03-25 11:30:00,90.34,90.35,89.96,89.98,22900.0,67.3881,67.3956,67.1047,67.1196,22900.0
2015-03-25 11:35:00,89.98,90.0,89.7,89.72,12700.0,67.1196,67.1345,66.9107,66.9256,12700.0
2015-03-25 11:40:00,89.71,89.72,89.56,89.58,9700.0,66.9182,66.9256,66.8063,66.8212,9700.0
2015-03-25 11:45:00,89.6,89.61,89.46,89.49,32800.0,66.8361,66.8436,66.7317,66.7541,32800.0
2015-03-25 11:50:00,89.49,89.66,89.48,89.66,24100.0,66.7541,66.8809,66.7466,66.8809,24100.0
2015-03-25 11:55:00,89.66,89.77,89.63,89.76,25100.0,66.8809,66.9629,66.8585,66.9555,25100.0
2015-03-25 12:00:00,89.76,89.76,89.64,89.66,10900.0,66.9555,66.9555,66.866,66.8809,10900.0
2015-03-25 12:05:00,89.65,89.65,89.51,89.53,17500.0,66.8734,66.8734,66.769,66.7839,17500.0
2015-03-25 12:10:00,89.52,89.76,89.52,89.74,12200.0,66.7765,66.9555,66.7765,66.9406,12200.0
2015-03-25 12:15:00,89.76,89.88,89.72,89.73,17700.0,66.9555,67.045,66.9256,66.9331,17700.0
2015-03-25 12:20:00,89.74,89.75,89.53,89.53,14100.0,66.9406,66.948,66.7839,66.7839,14100.0
2015-03-25 12:25:00,89.53,89.72,89.52,89.72,14400.0,66.7839,66.9256,66.7765,66.9256,14400.0
2015-03-25 12:30:00,89.71,89.71,89.45,89.54,12000.0,66.9182,66.9182,66.7242,66.7914,12000.0
2015-03-25 12:35:00,89.52,89.64,89.49,89.57,13900.0,66.7765,66.866,66.7541,66.8138,13900.0
2015-03-25 12:40:00,89.58,89.58,89.4,89.43,42400.0,66.8212,66.8212,66.6869,66.7093,42400.0
2015-03-25 12:45:00,89.45,89.59,89.45,89.57,18000.0,66.7242,66.8287,66.7242,66.8138,18000.0
2015-03-25 12:50:00,89.58,89.63,89.56,89.61,15700.0,66.8212,66.8585,66.8063,66.8436,15700.0
2015-03-25 12:55:00,89.61,89.61,89.51,89.54,13400.0,66.8436,66.8436,66.769,66.7914,13400.0
2015-03-25 13:00:00,89.55,89.55,89.49,89.53,13300.0,66.7988,66.7988,66.7541,66.7839,13300.0
2015-03-25 13:05:00,89.53,89.53,89.44,89.46,9100.0,66.7839,66.7839,66.7168,66.7317,9100.0
2015-03-25 13:10:00,89.44,89.44,89.22,89.23,16400.0,66.7168,66.7168,66.5527,66.5601,16400.0
2015-03-25 13:15:00,89.23,89.35,89.23,89.35,13100.0,66.5601,66.6497,66.5601,66.6497,13100.0
2015-03-25 13:20:00,89.34,89.37,89.25,89.31,36500.0,66.6422,66.6646,66.5751,66.6198,36500.0
2015-03-25 13:25:00,89.31,89.4,89.28,89.39,26300.0,66.6198,66.6869,66.5974,66.6795,26300.0
2015-03-25 13:30:00,89.39,89.4,89.32,89.36,27800.0,66.6795,66.6869,66.6273,66.6571,27800.0
2015-03-25 13:35:00,89.37,89.37,89.24,89.3,17800.0,66.6646,66.6646,66.5676,66.6124,17800.0
2015-03-25 13:40:00,89.29,89.37,89.29,89.33,9400.0,66.6049,66.6646,66.6049,66.6347,9400.0
2015-03-25 13:45:00,89.35,89.39,89.32,89.37,13800.0,66.6497,66.6795,66.6273,66.6646,13800.0
2015-03-25 13:50:00,89.38,89.41,89.27,89.28,11800.0,66.672,66.6944,66.59,66.5974,11800.0
2015-03-25 13:55:00,89.27,89.27,89.23,89.23,10500.0,66.59,66.59,66.5601,66.5601,10500.0
2015-03-25 14:00:00,89.22,89.3,89.16,89.3,13200.0,66.5527,66.6124,66.5079,66.6124,13200.0
2015-03-25 14:05:00,89.3,89.31,89.21,89.22,9600.0,66.6124,66.6198,66.5452,66.5527,9600.0
2015-03-25 14:10:00,89.21,89.35,89.18,89.34,12900.0,66.5452,66.6497,66.5228,66.6422,12900.0
2015-03-25 14:15:00,89.34,89.5,89.33,89.42,17900.0,66.6422,66.7615,66.6347,66.7019,17900.0
2015-03-25 14:20:00,89.44,89.67,89.44,89.67,18900.0,66.7168,66.8884,66.7168,66.8884,18900.0
2015-03-25 14:25:00,89.64,89.75,89.64,89.74,19300.0,66.866,66.948,66.866,66.9406,19300.0
2015-03-25 14:30:00,89.75,89.75,89.68,89.68,25500.0,66.948,66.948,66.8958,66.8958,25500.0
2015-03-25 14:35:00,89.65,89.67,89.47,89.47,10300.0,66.8734,66.8884,66.7392,66.7392,10300.0
2015-03-25 14:40:00,89.48,89.48,89.35,89.37,8200.0,66.7466,66.7466,66.6497,66.6646,8200.0
2015-03-25 14:45:00,89.36,89.47,89.33,89.47,25600.0,66.6571,66.7392,66.6347,66.7392,25600.0
2015-03-25 14:50:00,89.46,89.53,89.44,89.53,14700.0,66.7317,66.7839,66.7168,66.7839,14700.0
2015-03-25 14:55:00,89.52,89.53,89.38,89.38,23500.0,66.7765,66.7839,66.672,66.672,23500.0
2015-03-25 15:00:00,89.39,89.43,89.32,89.37,24500.0,66.6795,66.7093,66.6273,66.6646,24500.0
2015-03-25 15:05:00,89.38,89.38,89.24,89.24,15100.0,66.672,66.672,66.5676,66.5676,15100.0
2015-03-25 15:10:00,89.23,89.31,89.18,89.31,15800.0,66.5601,66.6198,66.5228,66.6198,15800.0
2015-03-25 15:15:00,89.31,89.31,89.2,89.24,19900.0,66.6198,66.6198,66.5378,66.5676,19900.0
2015-03-25 15:20:00,89.23,89.24,89.09,89.16,16900.0,66.5601,66.5676,66.4557,66.5079,16900.0
2015-03-25 15:25:00,89.15,89.16,89.09,89.12,21700.0,66.5005,66.5079,66.4557,66.4781,21700.0
2015-03-25 15:30:00,89.13,89.17,89.08,89.16,28300.0,66.4855,66.5154,66.4482,66.5079,28300.0
2015-03-25 15:35:00,89.15,89.2,89.09,89.14,29200.0,66.5005,66.5378,66.4557,66.493,29200.0
2015-03-25 15:40:00,89.13,89.16,89.08,89.13,27500.0,66.4855,66.5079,66.4482,66.4855,27500.0
2015-03-25 15:45:00,89.13,89.13,88.86,88.93,47300.0,66.4855,66.4855,66.2841,66.3364,47300.0
2015-03-25 15:50:00,88.93,89.0,88.89,89.0,66900.0,66.3364,66.3886,66.3065,66.3886,66900.0
2015-03-25 15:55:00,89.01,89.18,88.99,89.0,155900.0,66.396,66.5228,66.3811,66.3886,155900.0
2015-03-26 09:30:00,88.75,88.75,88.11,88.45,38500.0,66.2021,66.2021,65.7247,65.9783,38500.0
2015-03-26 09:35:00,88.43,88.99,88.32,88.97,17800.0,65.9634,66.3811,65.8813,66.3662,17800.0
2015-03-26 09:40:00,89.01,89.07,88.89,89.05,21100.0,66.396,66.4408,66.3065,66.4259,21100.0
2015-03-26 09:45:00,89.01,89.44,88.88,89.41,20800.0,66.396,66.7168,66.2991,66.6944,20800.0
2015-03-26 09:50:00,89.41,89.66,89.4,89.57,18800.0,66.6944,66.8809,66.6869,66.8138,18800.0
2015-03-26 09:55:00,89.55,89.55,88.98,89.01,17000.0,66.7988,66.7988,66.3737,66.396,17000.0
2015-03-26 10:00:00,89.01,89.19,88.99,89.09,13700.0,66.396,66.5303,66.3811,66.4557,13700.0
2015-03-26 10:05:00,89.07,89.09,88.84,88.88,7200.0,66.4408,66.4557,66.2692,66.2991,7200.0
2015-03-26 10:10:00,88.88,88.89,88.72,88.74,11900.0,66.2991,66.3065,66.1797,66.1946,11900.0
2015-03-26 10:15:00,88.69,88.74,88.56,88.68,12800.0,66.1573,66.1946,66.0604,66.1499,12800.0
2015-03-26 10:20:00,88.67,88.82,88.67,88.72,25200.0,66.1424,66.2543,66.1424,66.1797,25200.0
2015-03-26 10:25:00,88.73,88.96,88.73,88.94,16200.0,66.1872,66.3587,66.1872,66.3438,16200.0
2015-03-26 10:30:00,88.94,89.04,88.85,89.03,15500.0,66.3438,66.4184,66.2767,66.411,15500.0
2015-03-26 10:35:00,89.05,89.32,89.05,89.22,10100.0,66.4259,66.6273,66.4259,66.5527,10100.0
2015-03-26 10:40:00,89.19,89.34,89.19,89.33,7500.0,66.5303,66.6422,66.5303,66.6347,7500.0
2015-03-26 10:45:00,89.34,89.38,89.04,89.15,10900.0,66.6422,66.672,66.4184,66.5005,10900.0
2015-03-26 10:50:00,89.17,89.22,88.92,88.92,11900.0,66.5154,66.5527,66.3289,66.3289,11900.0
2015-03-26 10:55:00,88.93,89.06,88.9,89.06,18000.0,66.3364,66.4333,66.314,66.4333,18000.0
2015-03-26 11:00:00,89.05,89.05,88.74,88.84,9200.0,66.4259,66.4259,66.1946,66.2692,9200.0
2015-03-26 11:05:00,88.9,89.05,88.88,88.98,9700.0,66.314,66.4259,66.2991,66.3737,9700.0
2015-03-26 11:10:00,88.93,88.95,88.66,88.67,23500.0,66.3364,66.3513,66.135,66.1424,23500.0
2015-03-26 11:15:00,88.7,88.9,88.7,88.83,14900.0,66.1648,66.314,66.1648,66.2618,14900.0
2015-03-26 11:20:00,88.84,89.06,88.82,89.06,15600.0,66.2692,66.4333,66.2543,66.4333,15600.0
2015-03-26 11:25:00,89.06,89.27,89.01,89.21,17300.0,66.4333,66.59,66.396,66.5452,17300.0
2015-03-26 11:30:00,89.2,89.45,89.14,89.45,18800.0,66.5378,66.7242,66.493,66.7242,18800.0
2015-03-26 11:35:00,89.45,89.6,89.4,89.6,18200.0,66.7242,66.8361,66.6869,66.8361,18200.0
2015-03-26 11:40:00,89.59,89.68,89.55,89.58,11500.0,66.8287,66.8958,66.7988,66.8212,11500.0
2015-03-26 11:45:00,89.59,89.64,89.53,89.64,14000.0,66.8287,66.866,66.7839,66.866,14000.0
2015-03-26 11:50:00,89.62,89.69,89.58,89.65,10600.0,66.8511,66.9033,66.8212,66.8734,10600.0
2015-03-26 11:55:00,89.67,89.72,89.62,89.7,7600.0,66.8884,66.9256,66.8511,66.9107,7600.0
2015-03-26 12:00:00,89.7,89.72,89.57,89.64,9300.0,66.9107,66.9256,66.8138,66.866,9300.0
2015-03-26 12:05:00,89.66,89.69,89.56,89.6,12400.0,66.8809,66.9033,66.8063,66.8361,12400.0
2015-03-26 12:10:00,89.58,89.71,89.56,89.71,22700.0,66.8212,66.9182,66.8063,66.9182,22700.0
2015-03-26 12:15:00,89.71,89.77,89.59,89.6,13700.0,66.9182,66.9629,66.8287,66.8361,13700.0
2015-03-26 12:20:00,89.6,89.6,89.39,89.39,5500.0,66.8361,66.8361,66.6795,66.6795,5500.0
2015-03-26 12:25:00,89.41,89.52,89.41,89.47,6000.0,66.6944,66.7765,66.6944,66.7392,6000.0
2015-03-26 12:30:00,89.49,89.64,89.49,89.5,7300.0,66.7541,66.866,66.7541,66.7615,7300.0
2015-03-26 12:35:00,89.55,89.61,89.47,89.59,4800.0,66.7988,66.8436,66.7392,66.8287,4800.0
2015-03-26 12:40:00,89.58,89.58,89.4,89.49,6400.0,66.8212,66.8212,66.6869,66.7541,6400.0
2015-03-26 12:45:00,89.5,89.56,89.48,89.54,6000.0,66.7615,66.8063,66.7466,66.7914,6000.0
2015-03-26 12:50:00,89.53,89.69,89.5,89.68,9300.0,66.7839,66.9033,66.7615,66.8958,9300.0
2015-03-26 12:55:00,89.67,89.68,89.61,89.68,5700.0,66.8884,66.8958,66.8436,66.8958,5700.0
2015-03-26 13:00:00,89.68,89.7,89.6,89.63,7200.0,66.8958,66.9107,66.8361,66.8585,7200.0
2015-03-26 13:05:00,89.66,89.69,89.56,89.66,9500.0,66.8809,66.9033,66.8063,66.8809,9500.0
2015-03-26 13:10:00,89.65,89.69,89.42,89.46,9300.0,66.8734,66.9033,66.7019,66.7317,9300.0
2015-03-26 13:15:00,89.47,89.52,89.39,89.51,5700.0,66.7392,66.7765,66.6795,66.769,5700.0
2015-03-26 13:20:00,89.53,89.56,89.43,89.49,6500.0,66.7839,66.8063,66.7093,66.7541,6500.0
2015-03-26 13:25:00,89.5,89.66,89.48,89.63,6400.0,66.7615,66.8809,66.7466,66.8585,6400.0
2015-03-26 13:30:00,89.64,89.75,89.6,89.73,5200.0,66.866,66.948,66.8361,66.9331,5200.0
2015-03-26 13:35:00,89.72,89.78,89.69,89.74,6500.0,66.9256,66.9704,66.9033,66.9406,6500.0
2015-03-26 13:40:00,89.75,90.02,89.75,90.0,17100.0,66.948,67.1494,66.948,67.1345,17100.0
2015-03-26 13:45:00,90.02,90.02,89.89,89.97,15000.0,67.1494,67.1494,67.0525,67.1121,15000.0
2015-03-26 13:50:00,89.97,90.07,89.96,90.04,9300.0,67.1121,67.1867,67.1047,67.1643,9300.0
2015-03-26 13:55:00,90.06,90.07,89.99,90.02,8100.0,67.1793,67.1867,67.1271,67.1494,8100.0
2015-03-26 14:00:00,90.04,90.04,89.93,89.97,16000.0,67.1643,67.1643,67.0823,67.1121,16000.0
2015-03-26 14:05:00,89.94,89.95,89.77,89.8,6700.0,67.0898,67.0972,66.9629,66.9853,6700.0
2015-03-26 14:10:00,89.8,89.88,89.54,89.55,12500.0,66.9853,67.045,66.7914,66.7988,12500.0
2015-03-26 14:15:00,89.57,89.73,89.55,89.73,4800.0,66.8138,66.9331,66.7988,66.9331,4800.0
2015-03-26 14:20:00,89.74,89.74,89.56,89.59,6100.0,66.9406,66.9406,66.8063,66.8287,6100.0
2015-03-26 14:25:00,89.6,89.65,89.54,89.54,9200.0,66.8361,66.8734,66.7914,66.7914,9200.0
2015-03-26 14:30:00,89.53,89.67,89.53,89.65,7400.0,66.7839,66.8884,66.7839,66.8734,7400.0
2015-03-26 14:35:00,89.67,89.75,89.65,89.66,8300.0,66.8884,66.948,66.8734,66.8809,8300.0
2015-03-26 14:40:00,89.66,89.83,89.66,89.78,8300.0,66.8809,67.0077,66.8809,66.9704,8300.0
2015-03-26 14:45:00,89.79,89.8,89.62,89.64,8000.0,66.9779,66.9853,66.8511,66.866,8000.0
2015-03-26 14:50:00,89.61,89.64,89.5,89.57,10000.0,66.8436,66.866,66.7615,66.8138,10000.0
2015-03-26 14:55:00,89.57,89.59,89.45,89.47,15700.0,66.8138,66.8287,66.7242,66.7392,15700.0
2015-03-26 15:00:00,89.44,89.55,89.42,89.55,8700.0,66.7168,66.7988,66.7019,66.7988,8700.0
2015-03-26 15:05:00,89.54,89.58,89.43,89.53,12700.0,66.7914,66.8212,66.7093,66.7839,12700.0
2015-03-26 15:10:00,89.53,89.55,89.38,89.39,46600.0,66.7839,66.7988,66.672,66.6795,46600.0
2015-03-26 15:15:00,89.41,89.44,89.3,89.3,14100.0,66.6944,66.7168,66.6124,66.6124,14100.0
2015-03-26 15:20:00,89.31,89.35,89.28,89.28,15900.0,66.6198,66.6497,66.5974,66.5974,15900.0
2015-03-26 15:25:00,89.28,89.44,89.28,89.37,15600.0,66.5974,66.7168,66.5974,66.6646,15600.0
2015-03-26 15:30:00,89.37,89.44,89.32,89.42,22900.0,66.6646,66.7168,66.6273,66.7019,22900.0
2015-03-26 15:35:00,89.43,89.47,89.28,89.28,41600.0,66.7093,66.7392,66.5974,66.5974,41600.0
2015-03-26 15:40:00,89.27,89.28,89.16,89.24,30400.0,66.59,66.5974,66.5079,66.5676,30400.0
2015-03-26 15:45:00,89.26,89.31,89.19,89.3,46400.0,66.5825,66.6198,66.5303,66.6124,46400.0
2015-03-26 15:50:00,89.31,89.32,89.21,89.21,68100.0,66.6198,66.6273,66.5452,66.5452,68100.0
2015-03-26 15:55:00,89.19,89.2,89.14,89.16,114400.0,66.5303,66.5378,66.493,66.5079,114400.0
2015-03-27 09:30:00,89.2,90.01,89.09,89.91,40900.0,66.5378,67.142,66.4557,67.0674,40900.0
2015-03-27 09:35:00,89.88,90.14,89.65,89.65,29500.0,67.045,67.2389,66.8734,66.8734,29500.0
2015-03-27 09:40:00,89.67,89.67,89.46,89.61,14100.0,66.8884,66.8884,66.7317,66.8436,14100.0
2015-03-27 09:45:00,89.51,89.66,89.35,89.6,9600.0,66.769,66.8809,66.6497,66.8361,9600.0
2015-03-27 09:50:00,89.6,89.65,89.43,89.59,8100.0,66.8361,66.8734,66.7093,66.8287,8100.0
2015-03-27 09:55:00,89.56,89.6,89.4,89.58,6300.0,66.8063,66.8361,66.6869,66.8212,6300.0
2015-03-27 10:00:00,89.52,89.67,89.49,89.62,11500.0,66.7765,66.8884,66.7541,66.8511,11500.0
2015-03-27 10:05:00,89.63,89.68,89.43,89.54,13600.0,66.8585,66.8958,66.7093,66.7914,13600.0
2015-03-27 10:10:00,89.52,89.55,89.13,89.3,16800.0,66.7765,66.7988,66.4855,66.6124,16800.0
2015-03-27 10:15:00,89.29,89.31,89.07,89.13,9700.0,66.6049,66.6198,66.4408,66.4855,9700.0
2015-03-27 10:20:00,89.2,89.5,89.2,89.5,8300.0,66.5378,66.7615,66.5378,66.7615,8300.0
2015-03-27 10:25:00,89.49,89.5,89.34,89.45,9600.0,66.7541,66.7615,66.6422,66.7242,9600.0
2015-03-27 10:30:00,89.42,89.44,89.08,89.17,16800.0,66.7019,66.7168,66.4482,66.5154,16800.0
2015-03-27 10:35:00,89.14,89.47,89.14,89.43,12400.0,66.493,66.7392,66.493,66.7093,12400.0
2015-03-27 10:40:00,89.46,89.59,89.46,89.53,8800.0,66.7317,66.8287,66.7317,66.7839,8800.0
2015-03-27 10:45:00,89.53,89.57,89.4,89.51,8600.0,66.7839,66.8138,66.6869,66.769,8600.0
2015-03-27 10:50:00,89.52,89.59,89.42,89.43,13000.0,66.7765,66.8287,66.7019,66.7093,13000.0
2015-03-27 10:55:00,89.45,89.6,89.45,89.58,8800.0,66.7242,66.8361,66.7242,66.8212,8800.0
2015-03-27 11:00:00,89.57,89.57,89.48,89.48,10600.0,66.8138,66.8138,66.7466,66.7466,10600.0
2015-03-27 11:05:00,89.49,89.56,89.49,89.54,14000.0,66.7541,66.8063,66.7541,66.7914,14000.0
2015-03-27 11:10:00,89.53,89.61,89.47,89.59,11700.0,66.7839,66.8436,66.7392,66.8287,11700.0
2015-03-27 11:15:00,89.6,89.64,89.4,89.4,15300.0,66.8361,66.866,66.6869,66.6869,15300.0
2015-03-27 11:20:00,89.41,89.56,89.41,89.5,14500.0,66.6944,66.8063,66.6944,66.7615,14500.0
2015-03-27 11:25:00,89.51,89.51,89.28,89.35,16000.0,66.769,66.769,66.5974,66.6497,16000.0
2015-03-27 11:30:00,89.38,89.56,89.38,89.51,10300.0,66.672,66.8063,66.672,66.769,10300.0
2015-03-27 11:35:00,89.52,89.52,89.37,89.38,11000.0,66.7765,66.7765,66.6646,66.672,11000.0
2015-03-27 11:40:00,89.38,89.52,89.33,89.46,9800.0,66.672,66.7765,66.6347,66.7317,9800.0
2015-03-27 11:45:00,89.45,89.45,89.36,89.36,11200.0,66.7242,66.7242,66.6571,66.6571,11200.0
2015-03-27 11:50:00,89.36,89.38,89.14,89.18,13000.0,66.6571,66.672,66.493,66.5228,13000.0
2015-03-27 11:55:00,89.18,89.34,89.1,89.34,13800.0,66.5228,66.6422,66.4632,66.6422,13800.0
2015-03-27 12:00:00,89.35,89.39,89.24,89.39,9700.0,66.6497,66.6795,66.5676,66.6795,9700.0
2015-03-27 12:05:00,89.4,89.52,89.39,89.5,10900.0,66.6869,66.7765,66.6795,66.7615,10900.0
2015-03-27 12:10:00,89.51,89.54,89.41,89.54,31900.0,66.769,66.7914,66.6944,66.7914,31900.0
2015-03-27 12:15:00,89.57,89.61,89.44,89.5,16000.0,66.8138,66.8436,66.7168,66.7615,16000.0
2015-03-27 12:20:00,89.51,89.7,89.49,89.67,9900.0,66.769,66.9107,66.7541,66.8884,9900.0
2015-03-27 12:25:00,89.63,89.71,89.48,89.56,8300.0,66.8585,66.9182,66.7466,66.8063,8300.0
2015-03-27 12:30:00,89.56,89.6,89.48,89.49,10800.0,66.8063,66.8361,66.7466,66.7541,10800.0
2015-03-27 12:35:00,89.49,89.6,89.44,89.47,8900.0,66.7541,66.8361,66.7168,66.7392,8900.0
2015-03-27 12:40:00,89.47,89.54,89.42,89.47,18300.0,66.7392,66.7914,66.7019,66.7392,18300.0
2015-03-27 12:45:00,89.45,89.55,89.39,89.5,31900.0,66.7242,66.7988,66.6795,66.7615,31900.0
2015-03-27 12:50:00,89.5,89.66,89.5,89.62,8100.0,66.7615,66.8809,66.7615,66.8511,8100.0
2015-03-27 12:55:00,89.67,89.77,89.66,89.77,8800.0,66.8884,66.9629,66.8809,66.9629,8800.0
2015-03-27 13:00:00,89.77,89.77,89.64,89.75,8600.0,66.9629,66.9629,66.866,66.948,8600.0
2015-03-27 13:05:00,89.76,89.76,89.5,89.53,7200.0,66.9555,66.9555,66.7615,66.7839,7200.0
2015-03-27 13:10:00,89.54,89.56,89.49,89.53,7100.0,66.7914,66.8063,66.7541,66.7839,7100.0
2015-03-27 13:15:00,89.55,89.62,89.46,89.56,14400.0,66.7988,66.8511,66.7317,66.8063,14400.0
2015-03-27 13:20:00,89.58,89.61,89.51,89.61,10100.0,66.8212,66.8436,66.769,66.8436,10100.0
2015-03-27 13:25:00,89.63,89.7,89.52,89.52,7400.0,66.8585,66.9107,66.7765,66.7765,7400.0
2015-03-27 13:30:00,89.53,89.65,89.53,89.6,5600.0,66.7839,66.8734,66.7839,66.8361,5600.0
2015-03-27 13:35:00,89.62,89.63,89.49,89.52,11700.0,66.8511,66.8585,66.7541,66.7765,11700.0
2015-03-27 13:40:00,89.52,89.53,89.43,89.5,18600.0,66.7765,66.7839,66.7093,66.7615,18600.0
2015-03-27 13:45:00,89.5,89.58,89.46,89.51,13100.0,66.7615,66.8212,66.7317,66.769,13100.0
2015-03-27 13:50:00,89.53,89.64,89.53,89.57,9700.0,66.7839,66.866,66.7839,66.8138,9700.0
2015-03-27 13:55:00,89.59,89.71,89.59,89.6,4600.0,66.8287,66.9182,66.8287,66.8361,4600.0
2015-03-27 14:00:00,89.58,89.75,89.58,89.64,8300.0,66.8212,66.948,66.8212,66.866,8300.0
2015-03-27 14:05:00,89.65,89.67,89.53,89.64,8300.0,66.8734,66.8884,66.7839,66.866,8300.0
2015-03-27 14:10:00,89.64,89.78,89.64,89.71,8000.0,66.866,66.9704,66.866,66.9182,8000.0
2015-03-27 14:15:00,89.69,89.76,89.66,89.76,8900.0,66.9033,66.9555,66.8809,66.9555,8900.0
2015-03-27 14:20:00,89.76,89.76,89.66,89.68,8400.0,66.9555,66.9555,66.8809,66.8958,8400.0
2015-03-27 14:25:00,89.68,89.78,89.68,89.69,7000.0,66.8958,66.9704,66.8958,66.9033,7000.0
2015-03-27 14:30:00,89.69,89.79,89.69,89.74,8900.0,66.9033,66.9779,66.9033,66.9406,8900.0
2015-03-27 14:35:00,89.73,89.76,89.65,89.68,9200.0,66.9331,66.9555,66.8734,66.8958,9200.0
2015-03-27 14:40:00,89.69,89.81,89.67,89.75,7400.0,66.9033,66.9928,66.8884,66.948,7400.0
2015-03-27 14:45:00,89.76,89.77,89.7,89.74,8800.0,66.9555,66.9629,66.9107,66.9406,8800.0
2015-03-27 14:50:00,89.78,89.86,89.76,89.81,7000.0,66.9704,67.0301,66.9555,66.9928,7000.0
2015-03-27 14:55:00,89.8,89.86,89.79,89.86,7700.0,66.9853,67.0301,66.9779,67.0301,7700.0
2015-03-27 15:00:00,89.88,89.91,89.83,89.9,16600.0,67.045,67.0674,67.0077,67.0599,16600.0
2015-03-27 15:05:00,89.9,89.99,89.87,89.91,71900.0,67.0599,67.1271,67.0375,67.0674,71900.0
2015-03-27 15:10:00,89.9,90.0,89.9,89.98,70500.0,67.0599,67.1345,67.0599,67.1196,70500.0
2015-03-27 15:15:00,89.98,89.99,89.88,89.97,42200.0,67.1196,67.1271,67.045,67.1121,42200.0
2015-03-27 15:20:00,89.96,90.09,89.95,90.05,28900.0,67.1047,67.2016,67.0972,67.1718,28900.0
2015-03-27 15:25:00,90.05,90.12,90.01,90.03,17300.0,67.1718,67.224,67.142,67.1569,17300.0
2015-03-27 15:30:00,90.02,90.14,89.98,90.12,27600.0,67.1494,67.2389,67.1196,67.224,27600.0
2015-03-27 15:35:00,90.12,90.19,90.06,90.16,23000.0,67.224,67.2762,67.1793,67.2539,23000.0
2015-03-27 15:40:00,90.15,90.17,90.09,90.13,21300.0,67.2464,67.2613,67.2016,67.2315,21300.0
2015-03-27 15:45:00,90.13,90.17,89.97,90.0,66900.0,67.2315,67.2613,67.1121,67.1345,66900.0
2015-03-27 15:50:00,90.01,90.13,90.0,90.12,55500.0,67.142,67.2315,67.1345,67.224,55500.0
2015-03-27 15:55:00,90.14,90.21,90.08,90.08,100100.0,67.2389,67.2912,67.1942,67.1942,100100.0
2015-03-30 09:30:00,89.96,90.26,89.81,90.22,70000.0,67.3578,67.5824,67.2455,67.5525,70000.0
2015-03-30 09:35:00,90.18,90.24,90.09,90.13,19300.0,67.5225,67.5674,67.4551,67.4851,19300.0
2015-03-30 09:40:00,90.14,90.35,90.01,90.24,13500.0,67.4926,67.6498,67.3952,67.5674,13500.0
2015-03-30 09:45:00,90.27,90.52,90.26,90.48,10700.0,67.5899,67.7771,67.5824,67.7471,10700.0
2015-03-30 09:50:00,90.51,90.57,90.44,90.5,7100.0,67.7696,67.8145,67.7172,67.7621,7100.0
2015-03-30 09:55:00,90.51,90.61,90.51,90.57,8200.0,67.7696,67.8445,67.7696,67.8145,8200.0
2015-03-30 10:00:00,90.57,90.65,90.46,90.54,17000.0,67.8145,67.8744,67.7322,67.7921,17000.0
2015-03-30 10:05:00,90.53,90.6,90.37,90.38,11300.0,67.7846,67.837,67.6648,67.6723,11300.0
2015-03-30 10:10:00,90.4,90.48,90.38,90.43,8200.0,67.6872,67.7471,67.6723,67.7097,8200.0
2015-03-30 10:15:00,90.42,90.51,90.32,90.51,19300.0,67.7022,67.7696,67.6273,67.7696,19300.0
2015-03-30 10:20:00,90.53,90.57,90.37,90.46,8500.0,67.7846,67.8145,67.6648,67.7322,8500.0
2015-03-30 10:25:00,90.46,90.48,90.39,90.48,9200.0,67.7322,67.7471,67.6798,67.7471,9200.0
2015-03-30 10:30:00,90.5,90.61,90.5,90.58,10100.0,67.7621,67.8445,67.7621,67.822,10100.0
2015-03-30 10:35:00,90.57,90.62,90.52,90.52,11700.0,67.8145,67.852,67.7771,67.7771,11700.0
2015-03-30 10:40:00,90.52,90.54,90.42,90.51,11400.0,67.7771,67.7921,67.7022,67.7696,11400.0
2015-03-30 10:45:00,90.55,90.63,90.53,90.59,8900.0,67.7996,67.8595,67.7846,67.8295,8900.0
2015-03-30 10:50:00,90.61,90.61,90.54,90.59,12600.0,67.8445,67.8445,67.7921,67.8295,12600.0
2015-03-30 10:55:00,90.58,90.59,90.5,90.55,21600.0,67.822,67.8295,67.7621,67.7996,21600.0
2015-03-30 11:00:00,90.56,90.62,90.55,90.55,17200.0,67.807,67.852,67.7996,67.7996,17200.0
2015-03-30 11:05:00,90.54,90.64,90.53,90.61,11900.0,67.7921,67.8669,67.7846,67.8445,11900.0
2015-03-30 11:10:00,90.63,90.66,90.57,90.62,6700.0,67.8595,67.8819,67.8145,67.852,6700.0
2015-03-30 11:15:00,90.6,90.64,90.57,90.6,12000.0,67.837,67.8669,67.8145,67.837,12000.0
2015-03-30 11:20:00,90.59,90.63,90.53,90.53,12500.0,67.8295,67.8595,67.7846,67.7846,12500.0
2015-03-30 11:25:00,90.53,90.62,90.51,90.55,20500.0,67.7846,67.852,67.7696,67.7996,20500.0
2015-03-30 11:30:00,90.54,90.71,90.54,90.65,10900.0,67.7921,67.9194,67.7921,67.8744,10900.0
2015-03-30 11:35:00,90.62,90.72,90.62,90.72,17600.0,67.852,67.9268,67.852,67.9268,17600.0
2015-03-30 11:40:00,90.72,90.77,90.66,90.7,10300.0,67.9268,67.9643,67.8819,67.9119,10300.0
2015-03-30 11:45:00,90.69,90.74,90.66,90.7,8100.0,67.9044,67.9418,67.8819,67.9119,8100.0
2015-03-30 11:50:00,90.69,90.69,90.56,90.56,17900.0,67.9044,67.9044,67.807,67.807,17900.0
2015-03-30 11:55:00,90.55,90.6,90.53,90.56,11900.0,67.7996,67.837,67.7846,67.807,11900.0
2015-03-30 12:00:00,90.61,90.66,90.53,90.53,9900.0,67.8445,67.8819,67.7846,67.7846,9900.0
2015-03-30 12:05:00,90.52,90.63,90.49,90.61,7400.0,67.7771,67.8595,67.7546,67.8445,7400.0
2015-03-30 12:10:00,90.6,90.66,90.51,90.66,7000.0,67.837,67.8819,67.7696,67.8819,7000.0
2015-03-30 12:15:00,90.67,90.79,90.66,90.72,12000.0,67.8894,67.9793,67.8819,67.9268,12000.0
2015-03-30 12:20:00,90.74,90.8,90.69,90.8,5800.0,67.9418,67.9867,67.9044,67.9867,5800.0
2015-03-30 12:25:00,90.8,90.8,90.68,90.78,6100.0,67.9867,67.9867,67.8969,67.9718,6100.0
2015-03-30 12:30:00,90.79,90.8,90.68,90.77,5900.0,67.9793,67.9867,67.8969,67.9643,5900.0
2015-03-30 12:35:00,90.78,90.8,90.69,90.7,6700.0,67.9718,67.9867,67.9044,67.9119,6700.0
2015-03-30 12:40:00,90.7,90.83,90.7,90.8,10000.0,67.9119,68.0092,67.9119,67.9867,10000.0
2015-03-30 12:45:00,90.78,90.79,90.74,90.78,7600.0,67.9718,67.9793,67.9418,67.9718,7600.0
2015-03-30 12:50:00,90.78,90.79,90.68,90.78,18600.0,67.9718,67.9793,67.8969,67.9718,18600.0
2015-03-30 12:55:00,90.77,90.8,90.73,90.75,4900.0,67.9643,67.9867,67.9343,67.9493,4900.0
2015-03-30 13:00:00,90.74,90.78,90.64,90.7,14900.0,67.9418,67.9718,67.8669,67.9119,14900.0
2015-03-30 13:05:00,90.71,90.74,90.68,90.69,5000.0,67.9194,67.9418,67.8969,67.9044,5000.0
2015-03-30 13:10:00,90.7,90.82,90.67,90.8,10400.0,67.9119,68.0017,67.8894,67.9867,10400.0
2015-03-30 13:15:00,90.81,90.89,90.79,90.89,15300.0,67.9942,68.0541,67.9793,68.0541,15300.0
2015-03-30 13:20:00,90.89,91.02,90.89,91.0,15800.0,68.0541,68.1515,68.0541,68.1365,15800.0
2015-03-30 13:25:00,91.0,91.0,90.87,90.95,10100.0,68.1365,68.1365,68.0392,68.0991,10100.0
2015-03-30 13:30:00,90.95,90.96,90.84,90.85,7400.0,68.0991,68.1065,68.0167,68.0242,7400.0
2015-03-30 13:35:00,90.84,90.87,90.78,90.8,7400.0,68.0167,68.0392,67.9718,67.9867,7400.0
2015-03-30 13:40:00,90.79,90.89,90.77,90.83,8600.0,67.9793,68.0541,67.9643,68.0092,8600.0
2015-03-30 13:45:00,90.83,90.9,90.83,90.89,6200.0,68.0092,68.0616,68.0092,68.0541,6200.0
2015-03-30 13:50:00,90.88,90.9,90.82,90.89,8500.0,68.0466,68.0616,68.0017,68.0541,8500.0
2015-03-30 13:55:00,90.87,90.88,90.81,90.84,4100.0,68.0392,68.0466,67.9942,68.0167,4100.0
2015-03-30 14:00:00,90.85,90.88,90.81,90.84,8800.0,68.0242,68.0466,67.9942,68.0167,8800.0
2015-03-30 14:05:00,90.85,90.92,90.84,90.85,7900.0,68.0242,68.0766,68.0167,68.0242,7900.0
2015-03-30 14:10:00,90.87,90.89,90.82,90.83,6100.0,68.0392,68.0541,68.0017,68.0092,6100.0
2015-03-30 14:15:00,90.85,90.9,90.81,90.82,7900.0,68.0242,68.0616,67.9942,68.0017,7900.0
2015-03-30 14:20:00,90.84,90.88,90.83,90.87,5200.0,68.0167,68.0466,68.0092,68.0392,5200.0
2015-03-30 14:25:00,90.86,90.86,90.73,90.73,9800.0,68.0317,68.0317,67.9343,67.9343,9800.0
2015-03-30 14:30:00,90.73,90.79,90.73,90.73,6600.0,67.9343,67.9793,67.9343,67.9343,6600.0
2015-03-30 14:35:00,90.74,90.74,90.69,90.72,5600.0,67.9418,67.9418,67.9044,67.9268,5600.0
2015-03-30 14:40:00,90.7,90.75,90.61,90.72,10100.0,67.9119,67.9493,67.8445,67.9268,10100.0
2015-03-30 14:45:00,90.72,90.8,90.72,90.79,8800.0,67.9268,67.9867,67.9268,67.9793,8800.0
2015-03-30 14:50:00,90.77,90.8,90.74,90.8,7700.0,67.9643,67.9867,67.9418,67.9867,7700.0
2015-03-30 14:55:00,90.8,90.87,90.78,90.87,30700.0,67.9867,68.0392,67.9718,68.0392,30700.0
2015-03-30 15:00:00,90.87,90.88,90.8,90.8,11400.0,68.0392,68.0466,67.9867,67.9867,11400.0
2015-03-30 15:05:00,90.79,90.86,90.79,90.86,11200.0,67.9793,68.0317,67.9793,68.0317,11200.0
2015-03-30 15:10:00,90.86,90.87,90.81,90.84,11500.0,68.0317,68.0392,67.9942,68.0167,11500.0
2015-03-30 15:15:00,90.84,90.94,90.82,90.93,14400.0,68.0167,68.0916,68.0017,68.0841,14400.0
2015-03-30 15:20:00,90.93,90.93,90.77,90.79,14000.0,68.0841,68.0841,67.9643,67.9793,14000.0
2015-03-30 15:25:00,90.78,90.79,90.74,90.79,10100.0,67.9718,67.9793,67.9418,67.9793,10100.0
2015-03-30 15:30:00,90.79,90.8,90.72,90.78,20800.0,67.9793,67.9867,67.9268,67.9718,20800.0
2015-03-30 15:35:00,90.78,90.84,90.77,90.8,14300.0,67.9718,68.0167,67.9643,67.9867,14300.0
2015-03-30 15:40:00,90.79,90.87,90.79,90.85,27600.0,67.9793,68.0392,67.9793,68.0242,27600.0
2015-03-30 15:45:00,90.83,90.84,90.79,90.8,33400.0,68.0092,68.0167,67.9793,67.9867,33400.0
2015-03-30 15:50:00,90.81,90.84,90.79,90.84,42500.0,67.9942,68.0167,67.9793,68.0167,42500.0
2015-03-30 15:55:00,90.83,90.86,90.74,90.85,111900.0,68.0092,68.0317,67.9418,68.0242,111900.0
2015-03-31 09:30:00,90.57,90.58,90.16,90.31,35000.0,67.8145,67.822,67.5075,67.6199,35000.0
2015-03-31 09:35:00,90.26,90.52,90.21,90.31,10400.0,67.5824,67.7771,67.545,67.6199,10400.0
2015-03-31 09:40:00,90.33,90.49,90.24,90.43,26800.0,67.6348,67.7546,67.5674,67.7097,26800.0
2015-03-31 09:45:00,90.47,90.67,90.36,90.67,23200.0,67.7397,67.8894,67.6573,67.8894,23200.0
2015-03-31 09:50:00,90.66,90.67,90.51,90.66,15800.0,67.8819,67.8894,67.7696,67.8819,15800.0
2015-03-31 09:55:00,90.67,90.74,90.56,90.71,17500.0,67.8894,67.9418,67.807,67.9194,17500.0
2015-03-31 10:00:00,90.74,90.76,90.53,90.58,31700.0,67.9418,67.9568,67.7846,67.822,31700.0
2015-03-31 10:05:00,90.57,90.63,90.53,90.63,21300.0,67.8145,67.8595,67.7846,67.8595,21300.0
2015-03-31 10:10:00,90.65,90.73,90.61,90.67,30300.0,67.8744,67.9343,67.8445,67.8894,30300.0
2015-03-31 10:15:00,90.7,90.81,90.66,90.8,4800.0,67.9119,67.9942,67.8819,67.9867,4800.0
2015-03-31 10:20:00,90.8,90.97,90.8,90.96,10800.0,67.9867,68.114,67.9867,68.1065,10800.0
2015-03-31 10:25:00,90.96,91.06,90.93,90.98,16100.0,68.1065,68.1814,68.0841,68.1215,16100.0
2015-03-31 10:30:00,90.96,91.09,90.96,91.06,11100.0,68.1065,68.2039,68.1065,68.1814,11100.0
2015-03-31 10:35:00,91.06,91.08,90.99,91.02,16400.0,68.1814,68.1964,68.129,68.1515,16400.0
2015-03-31 10:40:00,91.02,91.13,91.01,91.13,6700.0,68.1515,68.2338,68.144,68.2338,6700.0
2015-03-31 10:45:00,91.12,91.2,91.12,91.2,10100.0,68.2263,68.2862,68.2263,68.2862,10100.0
2015-03-31 10:50:00,91.2,91.21,91.13,91.13,16100.0,68.2862,68.2937,68.2338,68.2338,16100.0
2015-03-31 10:55:00,91.14,91.18,91.13,91.14,13000.0,68.2413,68.2713,68.2338,68.2413,13000.0
2015-03-31 11:00:00,91.13,91.22,91.12,91.19,12600.0,68.2338,68.3012,68.2263,68.2788,12600.0
2015-03-31 11:05:00,91.18,91.27,91.14,91.26,9600.0,68.2713,68.3387,68.2413,68.3312,9600.0
2015-03-31 11:10:00,91.27,91.34,91.24,91.31,53900.0,68.3387,68.3911,68.3162,68.3686,53900.0
2015-03-31 11:15:00,91.3,91.38,91.27,91.36,16200.0,68.3611,68.421,68.3387,68.406,16200.0
2015-03-31 11:20:00,91.38,91.42,91.33,91.38,19800.0,68.421,68.451,68.3836,68.421,19800.0
2015-03-31 11:25:00,91.37,91.4,91.3,91.3,21600.0,68.4135,68.436,68.3611,68.3611,21600.0
2015-03-31 11:30:00,91.3,91.31,91.09,91.12,10800.0,68.3611,68.3686,68.2039,68.2263,10800.0
2015-03-31 11:35:00,91.13,91.13,91.04,91.05,8900.0,68.2338,68.2338,68.1664,68.1739,8900.0
2015-03-31 11:40:00,91.04,91.05,90.98,90.99,26000.0,68.1664,68.1739,68.1215,68.129,26000.0
2015-03-31 11:45:00,91.0,91.04,90.99,91.01,51800.0,68.1365,68.1664,68.129,68.144,51800.0
2015-03-31 11:50:00,91.02,91.03,90.87,90.89,8600.0,68.1515,68.159,68.0392,68.0541,8600.0
2015-03-31 11:55:00,90.89,90.89,90.78,90.78,19000.0,68.0541,68.0541,67.9718,67.9718,19000.0
2015-03-31 12:00:00,90.78,90.79,90.68,90.7,53900.0,67.9718,67.9793,67.8969,67.9119,53900.0
2015-03-31 12:05:00,90.69,90.7,90.64,90.64,26500.0,67.9044,67.9119,67.8669,67.8669,26500.0
2015-03-31 12:10:00,90.64,90.73,90.61,90.73,9400.0,67.8669,67.9343,67.8445,67.9343,9400.0
2015-03-31 12:15:00,90.74,90.81,90.74,90.79,8100.0,67.9418,67.9942,67.9418,67.9793,8100.0
2015-03-31 12:20:00,90.8,90.85,90.8,90.83,4300.0,67.9867,68.0242,67.9867,68.0092,4300.0
2015-03-31 12:25:00,90.82,90.86,90.8,90.85,5800.0,68.0017,68.0317,67.9867,68.0242,5800.0
2015-03-31 12:30:00,90.85,90.9,90.84,90.89,7900.0,68.0242,68.0616,68.0167,68.0541,7900.0
2015-03-31 12:35:00,90.9,90.99,90.9,90.97,10800.0,68.0616,68.129,68.0616,68.114,10800.0
2015-03-31 12:40:00,90.98,90.99,90.96,90.99,5000.0,68.1215,68.129,68.1065,68.129,5000.0
2015-03-31 12:45:00,91.0,91.01,90.98,90.99,12900.0,68.1365,68.144,68.1215,68.129,12900.0
2015-03-31 12:50:00,90.99,91.02,90.96,90.99,7900.0,68.129,68.1515,68.1065,68.129,7900.0
2015-03-31 12:55:00,90.97,91.04,90.97,90.98,7000.0,68.114,68.1664,68.114,68.1215,7000.0
2015-03-31 13:00:00,90.98,91.0,90.97,90.99,6200.0,68.1215,68.1365,68.114,68.129,6200.0
2015-03-31 13:05:00,90.99,91.02,90.99,91.01,7600.0,68.129,68.1515,68.129,68.144,7600.0
2015-03-31 13:10:00,91.0,91.0,90.96,91.0,4800.0,68.1365,68.1365,68.1065,68.1365,4800.0
2015-03-31 13:15:00,91.01,91.06,91.01,91.05,12000.0,68.144,68.1814,68.144,68.1739,12000.0
2015-03-31 13:20:00,91.06,91.08,91.03,91.08,6100.0,68.1814,68.1964,68.159,68.1964,6100.0
2015-03-31 13:25:00,91.08,91.08,90.97,90.97,13600.0,68.1964,68.1964,68.114,68.114,13600.0
2015-03-31 13:30:00,90.98,91.08,90.98,91.07,10800.0,68.1215,68.1964,68.1215,68.1889,10800.0
2015-03-31 13:35:00,91.07,91.09,91.0,91.02,6000.0,68.1889,68.2039,68.1365,68.1515,6000.0
2015-03-31 13:40:00,91.04,91.09,91.03,91.09,9100.0,68.1664,68.2039,68.159,68.2039,9100.0
2015-03-31 13:45:00,91.09,91.09,91.02,91.02,14100.0,68.2039,68.2039,68.1515,68.1515,14100.0
2015-03-31 13:50:00,91.02,91.05,90.98,90.98,13200.0,68.1515,68.1739,68.1215,68.1215,13200.0
2015-03-31 13:55:00,90.98,91.01,90.93,90.93,10600.0,68.1215,68.144,68.0841,68.0841,10600.0
2015-03-31 14:00:00,90.94,90.99,90.93,90.99,8700.0,68.0916,68.129,68.0841,68.129,8700.0
2015-03-31 14:05:00,90.97,91.01,90.96,90.96,10300.0,68.114,68.144,68.1065,68.1065,10300.0
2015-03-31 14:10:00,90.94,90.98,90.9,90.97,7800.0,68.0916,68.1215,68.0616,68.114,7800.0
2015-03-31 14:15:00,90.97,91.0,90.94,90.94,12500.0,68.114,68.1365,68.0916,68.0916,12500.0
2015-03-31 14:20:00,90.94,90.96,90.86,90.93,33700.0,68.0916,68.1065,68.0317,68.0841,33700.0
2015-03-31 14:25:00,90.94,90.95,90.89,90.89,9900.0,68.0916,68.0991,68.0541,68.0541,9900.0
2015-03-31 14:30:00,90.87,90.91,90.82,90.87,12700.0,68.0392,68.0691,68.0017,68.0392,12700.0
2015-03-31 14:35:00,90.87,90.93,90.85,90.93,11700.0,68.0392,68.0841,68.0242,68.0841,11700.0
2015-03-31 14:40:00,90.92,90.92,90.87,90.9,11400.0,68.0766,68.0766,68.0392,68.0616,11400.0
2015-03-31 14:45:00,90.89,90.97,90.88,90.97,10600.0,68.0541,68.114,68.0466,68.114,10600.0
2015-03-31 14:50:00,90.98,91.03,90.95,90.97,12400.0,68.1215,68.159,68.0991,68.114,12400.0
2015-03-31 14:55:00,90.97,91.06,90.97,91.04,11800.0,68.114,68.1814,68.114,68.1664,11800.0
2015-03-31 15:00:00,91.04,91.04,90.76,90.8,26200.0,68.1664,68.1664,67.9568,67.9867,26200.0
2015-03-31 15:05:00,90.8,90.8,90.73,90.77,14500.0,67.9867,67.9867,67.9343,67.9643,14500.0
2015-03-31 15:10:00,90.78,90.8,90.64,90.64,18900.0,67.9718,67.9867,67.8669,67.8669,18900.0
2015-03-31 15:15:00,90.63,90.63,90.48,90.5,22600.0,67.8595,67.8595,67.7471,67.7621,22600.0
2015-03-31 15:20:00,90.51,90.58,90.47,90.5,27700.0,67.7696,67.822,67.7397,67.7621,27700.0
2015-03-31 15:25:00,90.51,90.61,90.49,90.6,20500.0,67.7696,67.8445,67.7546,67.837,20500.0
2015-03-31 15:30:00,90.59,90.59,90.46,90.52,39200.0,67.8295,67.8295,67.7322,67.7771,39200.0
2015-03-31 15:35:00,90.52,90.6,90.51,90.52,32000.0,67.7771,67.837,67.7696,67.7771,32000.0
2015-03-31 15:40:00,90.53,90.58,90.48,90.51,29500.0,67.7846,67.822,67.7471,67.7696,29500.0
2015-03-31 15:45:00,90.51,90.52,90.43,90.52,75000.0,67.7696,67.7771,67.7097,67.7771,75000.0
2015-03-31 15:50:00,90.51,90.51,90.33,90.33,48900.0,67.7696,67.7696,67.6348,67.6348,48900.0
2015-03-31 15:55:00,90.33,90.45,90.27,90.28,200100.0,67.6348,67.7247,67.5899,67.5974,200100.0
2015-04-01 09:30:00,90.21,90.24,89.54,89.56,43600.0,67.545,67.5674,67.0433,67.0583,43600.0
2015-04-01 09:35:00,89.5,89.5,88.8,88.82,22500.0,67.0134,67.0134,66.4892,66.5042,22500.0
2015-04-01 09:40:00,88.82,88.89,88.51,88.53,26200.0,66.5042,66.5566,66.2721,66.2871,26200.0
2015-04-01 09:45:00,88.51,88.67,88.3,88.34,24000.0,66.2721,66.3919,66.1149,66.1448,24000.0
2015-04-01 09:50:00,88.33,88.38,88.16,88.24,17700.0,66.1373,66.1748,66.01,66.0699,17700.0
2015-04-01 09:55:00,88.24,88.32,88.22,88.29,19200.0,66.0699,66.1298,66.055,66.1074,19200.0
2015-04-01 10:00:00,88.28,88.49,88.26,88.49,10700.0,66.0999,66.2571,66.0849,66.2571,10700.0
2015-04-01 10:05:00,88.51,88.52,88.39,88.5,11200.0,66.2721,66.2796,66.1823,66.2646,11200.0
2015-04-01 10:10:00,88.49,88.65,88.42,88.48,9600.0,66.2571,66.3769,66.2047,66.2496,9600.0
2015-04-01 10:15:00,88.44,88.77,88.3,88.71,11100.0,66.2197,66.4668,66.1149,66.4219,11100.0
2015-04-01 10:20:00,88.73,88.87,88.65,88.67,30900.0,66.4368,66.5417,66.3769,66.3919,30900.0
2015-04-01 10:25:00,88.72,88.74,88.63,88.72,20900.0,66.4293,66.4443,66.362,66.4293,20900.0
2015-04-01 10:30:00,88.74,88.77,88.58,88.6,22000.0,66.4443,66.4668,66.3245,66.3395,22000.0
2015-04-01 10:35:00,88.59,88.59,88.37,88.5,8700.0,66.332,66.332,66.1673,66.2646,8700.0
2015-04-01 10:40:00,88.51,88.8,88.51,88.73,7900.0,66.2721,66.4892,66.2721,66.4368,7900.0
2015-04-01 10:45:00,88.74,88.91,88.69,88.91,15500.0,66.4443,66.5716,66.4069,66.5716,15500.0
2015-04-01 10:50:00,88.89,89.04,88.84,88.85,19500.0,66.5566,66.6689,66.5192,66.5267,19500.0
2015-04-01 10:55:00,88.85,88.96,88.81,88.94,15100.0,66.5267,66.609,66.4967,66.5941,15100.0
2015-04-01 11:00:00,88.97,88.97,88.82,88.88,23400.0,66.6165,66.6165,66.5042,66.5491,23400.0
2015-04-01 11:05:00,88.88,88.95,88.8,88.93,19100.0,66.5491,66.6016,66.4892,66.5866,19100.0
2015-04-01 11:10:00,88.94,89.03,88.92,89.03,22500.0,66.5941,66.6615,66.5791,66.6615,22500.0
2015-04-01 11:15:00,89.06,89.15,89.02,89.05,26400.0,66.6839,66.7513,66.654,66.6764,26400.0
2015-04-01 11:20:00,89.05,89.05,88.97,88.98,30300.0,66.6764,66.6764,66.6165,66.624,30300.0
2015-04-01 11:25:00,88.98,88.98,88.83,88.87,55000.0,66.624,66.624,66.5117,66.5417,55000.0
2015-04-01 11:30:00,88.86,88.95,88.77,88.77,17300.0,66.5342,66.6016,66.4668,66.4668,17300.0
2015-04-01 11:35:00,88.78,88.92,88.78,88.86,10000.0,66.4743,66.5791,66.4743,66.5342,10000.0
2015-04-01 11:40:00,88.86,88.88,88.76,88.85,12600.0,66.5342,66.5491,66.4593,66.5267,12600.0
2015-04-01 11:45:00,88.86,88.87,88.79,88.81,11700.0,66.5342,66.5417,66.4818,66.4967,11700.0
2015-04-01 11:50:00,88.81,88.88,88.79,88.88,15100.0,66.4967,66.5491,66.4818,66.5491,15100.0
2015-04-01 11:55:00,88.89,88.9,88.68,88.73,17900.0,66.5566,66.5641,66.3994,66.4368,17900.0
2015-04-01 12:00:00,88.74,88.85,88.74,88.75,24100.0,66.4443,66.5267,66.4443,66.4518,24100.0
2015-04-01 12:05:00,88.76,88.81,88.72,88.8,23500.0,66.4593,66.4967,66.4293,66.4892,23500.0
2015-04-01 12:10:00,88.79,88.79,88.53,88.61,17800.0,66.4818,66.4818,66.2871,66.347,17800.0
2015-04-01 12:15:00,88.6,88.61,88.47,88.47,11300.0,66.3395,66.347,66.2422,66.2422,11300.0
2015-04-01 12:20:00,88.46,88.54,88.44,88.48,11200.0,66.2347,66.2946,66.2197,66.2496,11200.0
2015-04-01 12:25:00,88.48,88.59,88.48,88.59,10700.0,66.2496,66.332,66.2496,66.332,10700.0
2015-04-01 12:30:00,88.58,88.58,88.4,88.49,17100.0,66.3245,66.3245,66.1897,66.2571,17100.0
2015-04-01 12:35:00,88.51,88.51,88.35,88.37,12900.0,66.2721,66.2721,66.1523,66.1673,12900.0
2015-04-01 12:40:00,88.38,88.4,88.35,88.4,7800.0,66.1748,66.1897,66.1523,66.1897,7800.0
2015-04-01 12:45:00,88.4,88.43,88.34,88.41,17300.0,66.1897,66.2122,66.1448,66.1972,17300.0
2015-04-01 12:50:00,88.41,88.51,88.39,88.48,17200.0,66.1972,66.2721,66.1823,66.2496,17200.0
2015-04-01 12:55:00,88.49,88.49,88.38,88.38,10400.0,66.2571,66.2571,66.1748,66.1748,10400.0
2015-04-01 13:00:00,88.38,88.38,88.32,88.34,15800.0,66.1748,66.1748,66.1298,66.1448,15800.0
2015-04-01 13:05:00,88.34,88.46,88.34,88.44,16500.0,66.1448,66.2347,66.1448,66.2197,16500.0
2015-04-01 13:10:00,88.5,88.6,88.48,88.6,22000.0,66.2646,66.3395,66.2496,66.3395,22000.0
2015-04-01 13:15:00,88.58,88.64,88.58,88.62,20100.0,66.3245,66.3694,66.3245,66.3545,20100.0
2015-04-01 13:20:00,88.61,88.62,88.49,88.51,11000.0,66.347,66.3545,66.2571,66.2721,11000.0
2015-04-01 13:25:00,88.52,88.54,88.46,88.53,9000.0,66.2796,66.2946,66.2347,66.2871,9000.0
2015-04-01 13:30:00,88.56,88.57,88.43,88.49,18300.0,66.3095,66.317,66.2122,66.2571,18300.0
2015-04-01 13:35:00,88.48,88.52,88.45,88.5,17800.0,66.2496,66.2796,66.2272,66.2646,17800.0
2015-04-01 13:40:00,88.49,88.61,88.49,88.58,10100.0,66.2571,66.347,66.2571,66.3245,10100.0
2015-04-01 13:45:00,88.56,88.69,88.52,88.66,11800.0,66.3095,66.4069,66.2796,66.3844,11800.0
2015-04-01 13:50:00,88.63,88.66,88.59,88.59,9500.0,66.362,66.3844,66.332,66.332,9500.0
2015-04-01 13:55:00,88.58,88.76,88.58,88.72,17300.0,66.3245,66.4593,66.3245,66.4293,17300.0
2015-04-01 14:00:00,88.71,88.76,88.69,88.71,19700.0,66.4219,66.4593,66.4069,66.4219,19700.0
2015-04-01 14:05:00,88.72,88.84,88.68,88.83,27900.0,66.4293,66.5192,66.3994,66.5117,27900.0
2015-04-01 14:10:00,88.81,88.86,88.6,88.6,14300.0,66.4967,66.5342,66.3395,66.3395,14300.0
2015-04-01 14:15:00,88.62,88.62,88.48,88.57,9700.0,66.3545,66.3545,66.2496,66.317,9700.0
2015-04-01 14:20:00,88.55,88.67,88.53,88.65,10900.0,66.3021,66.3919,66.2871,66.3769,10900.0
2015-04-01 14:25:00,88.64,88.64,88.45,88.49,14400.0,66.3694,66.3694,66.2272,66.2571,14400.0
2015-04-01 14:30:00,88.48,88.5,88.38,88.48,14600.0,66.2496,66.2646,66.1748,66.2496,14600.0
2015-04-01 14:35:00,88.5,88.53,88.41,88.53,13600.0,66.2646,66.2871,66.1972,66.2871,13600.0
2015-04-01 14:40:00,88.54,88.54,88.44,88.45,16500.0,66.2946,66.2946,66.2197,66.2272,16500.0
2015-04-01 14:45:00,88.46,88.6,88.44,88.59,19500.0,66.2347,66.3395,66.2197,66.332,19500.0
2015-04-01 14:50:00,88.59,88.62,88.57,88.58,9800.0,66.332,66.3545,66.317,66.3245,9800.0
2015-04-01 14:55:00,88.58,88.58,88.5,88.53,9800.0,66.3245,66.3245,66.2646,66.2871,9800.0
2015-04-01 15:00:00,88.51,88.59,88.45,88.58,24300.0,66.2721,66.332,66.2272,66.3245,24300.0
2015-04-01 15:05:00,88.58,88.6,88.44,88.49,16800.0,66.3245,66.3395,66.2197,66.2571,16800.0
2015-04-01 15:10:00,88.5,88.53,88.46,88.49,16900.0,66.2646,66.2871,66.2347,66.2571,16900.0
2015-04-01 15:15:00,88.51,88.54,88.46,88.5,16900.0,66.2721,66.2946,66.2347,66.2646,16900.0
2015-04-01 15:20:00,88.48,88.65,88.46,88.63,26600.0,66.2496,66.3769,66.2347,66.362,26600.0
2015-04-01 15:25:00,88.62,88.62,88.56,88.58,16600.0,66.3545,66.3545,66.3095,66.3245,16600.0
2015-04-01 15:30:00,88.58,88.61,88.53,88.59,38500.0,66.3245,66.347,66.2871,66.332,38500.0
2015-04-01 15:35:00,88.62,88.76,88.59,88.6,24200.0,66.3545,66.4593,66.332,66.3395,24200.0
2015-04-01 15:40:00,88.6,88.67,88.51,88.57,46000.0,66.3395,66.3919,66.2721,66.317,46000.0
2015-04-01 15:45:00,88.58,88.69,88.57,88.59,57300.0,66.3245,66.4069,66.317,66.332,57300.0
2015-04-01 15:50:00,88.6,88.66,88.57,88.58,62500.0,66.3395,66.3844,66.317,66.3245,62500.0
2015-04-01 15:55:00,88.58,88.85,88.58,88.84,98200.0,66.3245,66.5267,66.3245,66.5192,98200.0
2015-04-02 09:30:00,89.25,89.34,88.43,88.5,44600.0,66.8262,66.8936,66.2122,66.2646,44600.0
2015-04-02 09:35:00,88.56,88.9,88.53,88.78,22300.0,66.3095,66.5641,66.2871,66.4743,22300.0
2015-04-02 09:40:00,88.81,88.83,88.6,88.67,27200.0,66.4967,66.5117,66.3395,66.3919,27200.0
2015-04-02 09:45:00,88.67,88.99,88.6,88.98,17700.0,66.3919,66.6315,66.3395,66.624,17700.0
2015-04-02 09:50:00,89.01,89.23,89.01,89.17,10000.0,66.6465,66.8112,66.6465,66.7663,10000.0
2015-04-02 09:55:00,89.17,89.28,89.16,89.28,8500.0,66.7663,66.8486,66.7588,66.8486,8500.0
2015-04-02 10:00:00,89.31,89.5,89.31,89.47,8700.0,66.8711,67.0134,66.8711,66.9909,8700.0
2015-04-02 10:05:00,89.45,89.56,89.37,89.56,16200.0,66.9759,67.0583,66.916,67.0583,16200.0
2015-04-02 10:10:00,89.55,89.57,89.39,89.39,7600.0,67.0508,67.0658,66.931,66.931,7600.0
2015-04-02 10:15:00,89.4,89.46,89.26,89.35,10800.0,66.9385,66.9834,66.8337,66.9011,10800.0
2015-04-02 10:20:00,89.36,89.39,89.19,89.19,6500.0,66.9085,66.931,66.7813,66.7813,6500.0
2015-04-02 10:25:00,89.19,89.26,89.19,89.21,15100.0,66.7813,66.8337,66.7813,66.7962,15100.0
2015-04-02 10:30:00,89.22,89.29,89.19,89.24,9600.0,66.8037,66.8561,66.7813,66.8187,9600.0
2015-04-02 10:35:00,89.24,89.24,89.16,89.19,11800.0,66.8187,66.8187,66.7588,66.7813,11800.0
2015-04-02 10:40:00,89.16,89.28,89.07,89.09,11900.0,66.7588,66.8486,66.6914,66.7064,11900.0
2015-04-02 10:45:00,89.07,89.13,89.05,89.05,6600.0,66.6914,66.7363,66.6764,66.6764,6600.0
2015-04-02 10:50:00,89.06,89.06,88.93,88.99,6200.0,66.6839,66.6839,66.5866,66.6315,6200.0
2015-04-02 10:55:00,89.02,89.09,89.02,89.06,6400.0,66.654,66.7064,66.654,66.6839,6400.0
2015-04-02 11:00:00,89.06,89.1,88.99,89.1,8800.0,66.6839,66.7139,66.6315,66.7139,8800.0
2015-04-02 11:05:00,89.09,89.17,89.08,89.14,2900.0,66.7064,66.7663,66.6989,66.7438,2900.0
2015-04-02 11:10:00,89.12,89.17,89.08,89.1,4300.0,66.7288,66.7663,66.6989,66.7139,4300.0
2015-04-02 11:15:00,89.1,89.16,89.03,89.16,3700.0,66.7139,66.7588,66.6615,66.7588,3700.0
2015-04-02 11:20:00,89.16,89.2,89.15,89.19,2500.0,66.7588,66.7887,66.7513,66.7813,2500.0
2015-04-02 11:25:00,89.18,89.22,89.11,89.12,5600.0,66.7738,66.8037,66.7214,66.7288,5600.0
2015-04-02 11:30:00,89.1,89.23,89.1,89.19,3800.0,66.7139,66.8112,66.7139,66.7813,3800.0
2015-04-02 11:35:00,89.19,89.3,89.18,89.25,7800.0,66.7813,66.8636,66.7738,66.8262,7800.0
2015-04-02 11:40:00,89.25,89.28,89.19,89.2,9000.0,66.8262,66.8486,66.7813,66.7887,9000.0
2015-04-02 11:45:00,89.24,89.3,89.23,89.3,11600.0,66.8187,66.8636,66.8112,66.8636,11600.0
2015-04-02 11:50:00,89.29,89.38,89.22,89.22,7100.0,66.8561,66.9235,66.8037,66.8037,7100.0
2015-04-02 11:55:00,89.21,89.3,89.21,89.26,4600.0,66.7962,66.8636,66.7962,66.8337,4600.0
2015-04-02 12:00:00,89.22,89.22,89.11,89.15,4800.0,66.8037,66.8037,66.7214,66.7513,4800.0
2015-04-02 12:05:00,89.13,89.15,89.01,89.08,9800.0,66.7363,66.7513,66.6465,66.6989,9800.0
2015-04-02 12:10:00,89.08,89.16,89.07,89.1,4900.0,66.6989,66.7588,66.6914,66.7139,4900.0
2015-04-02 12:15:00,89.06,89.18,89.06,89.13,7900.0,66.6839,66.7738,66.6839,66.7363,7900.0
2015-04-02 12:20:00,89.14,89.21,89.12,89.19,5500.0,66.7438,66.7962,66.7288,66.7813,5500.0
2015-04-02 12:25:00,89.19,89.22,89.12,89.18,4400.0,66.7813,66.8037,66.7288,66.7738,4400.0
2015-04-02 12:30:00,89.18,89.27,89.18,89.22,5900.0,66.7738,66.8412,66.7738,66.8037,5900.0
2015-04-02 12:35:00,89.22,89.32,89.2,89.32,4900.0,66.8037,66.8786,66.7887,66.8786,4900.0
2015-04-02 12:40:00,89.34,89.44,89.32,89.44,4300.0,66.8936,66.9684,66.8786,66.9684,4300.0
2015-04-02 12:45:00,89.44,89.47,89.33,89.37,8000.0,66.9684,66.9909,66.8861,66.916,8000.0
2015-04-02 12:50:00,89.4,89.43,89.36,89.36,3600.0,66.9385,66.961,66.9085,66.9085,3600.0
2015-04-02 12:55:00,89.38,89.39,89.27,89.31,4900.0,66.9235,66.931,66.8412,66.8711,4900.0
2015-04-02 13:00:00,89.35,89.35,89.2,89.29,4800.0,66.9011,66.9011,66.7887,66.8561,4800.0
2015-04-02 13:05:00,89.3,89.31,89.26,89.28,4000.0,66.8636,66.8711,66.8337,66.8486,4000.0
2015-04-02 13:10:00,89.26,89.42,89.25,89.41,6400.0,66.8337,66.9535,66.8262,66.946,6400.0
2015-04-02 13:15:00,89.44,89.52,89.44,89.51,4400.0,66.9684,67.0283,66.9684,67.0209,4400.0
2015-04-02 13:20:00,89.52,89.55,89.41,89.41,5900.0,67.0283,67.0508,66.946,66.946,5900.0
2015-04-02 13:25:00,89.45,89.52,89.44,89.51,2300.0,66.9759,67.0283,66.9684,67.0209,2300.0
2015-04-02 13:30:00,89.53,89.53,89.39,89.5,10700.0,67.0358,67.0358,66.931,67.0134,10700.0
2015-04-02 13:35:00,89.5,89.51,89.41,89.41,5600.0,67.0134,67.0209,66.946,66.946,5600.0
2015-04-02 13:40:00,89.42,89.54,89.39,89.51,6100.0,66.9535,67.0433,66.931,67.0209,6100.0
2015-04-02 13:45:00,89.5,89.52,89.43,89.5,10000.0,67.0134,67.0283,66.961,67.0134,10000.0
2015-04-02 13:50:00,89.52,89.53,89.43,89.49,6900.0,67.0283,67.0358,66.961,67.0059,6900.0
2015-04-02 13:55:00,89.48,89.58,89.47,89.58,8700.0,66.9984,67.0733,66.9909,67.0733,8700.0
2015-04-02 14:00:00,89.59,89.59,89.51,89.57,22900.0,67.0808,67.0808,67.0209,67.0658,22900.0
2015-04-02 14:05:00,89.57,89.64,89.54,89.56,6800.0,67.0658,67.1182,67.0433,67.0583,6800.0
2015-04-02 14:10:00,89.56,89.67,89.55,89.66,12700.0,67.0583,67.1407,67.0508,67.1332,12700.0
2015-04-02 14:15:00,89.66,89.71,89.6,89.71,9300.0,67.1332,67.1706,67.0882,67.1706,9300.0
2015-04-02 14:20:00,89.71,89.71,89.6,89.65,8900.0,67.1706,67.1706,67.0882,67.1257,8900.0
2015-04-02 14:25:00,89.63,89.67,89.6,89.65,11800.0,67.1107,67.1407,67.0882,67.1257,11800.0
2015-04-02 14:30:00,89.66,89.67,89.6,89.64,9900.0,67.1332,67.1407,67.0882,67.1182,9900.0
2015-04-02 14:35:00,89.64,89.66,89.6,89.6,8300.0,67.1182,67.1332,67.0882,67.0882,8300.0
2015-04-02 14:40:00,89.57,89.6,89.45,89.47,8200.0,67.0658,67.0882,66.9759,66.9909,8200.0
2015-04-02 14:45:00,89.48,89.56,89.43,89.55,10100.0,66.9984,67.0583,66.961,67.0508,10100.0
2015-04-02 14:50:00,89.56,89.58,89.51,89.52,7300.0,67.0583,67.0733,67.0209,67.0283,7300.0
2015-04-02 14:55:00,89.54,89.54,89.48,89.5,8500.0,67.0433,67.0433,66.9984,67.0134,8500.0
2015-04-02 15:00:00,89.5,89.64,89.5,89.63,13200.0,67.0134,67.1182,67.0134,67.1107,13200.0
2015-04-02 15:05:00,89.64,89.69,89.64,89.67,10100.0,67.1182,67.1556,67.1182,67.1407,10100.0
2015-04-02 15:10:00,89.68,89.69,89.54,89.57,25100.0,67.1481,67.1556,67.0433,67.0658,25100.0
2015-04-02 15:15:00,89.58,89.64,89.55,89.56,14000.0,67.0733,67.1182,67.0508,67.0583,14000.0
2015-04-02 15:20:00,89.56,89.57,89.5,89.55,11100.0,67.0583,67.0658,67.0134,67.0508,11100.0
2015-04-02 15:25:00,89.55,89.63,89.54,89.59,22500.0,67.0508,67.1107,67.0433,67.0808,22500.0
2015-04-02 15:30:00,89.59,89.63,89.54,89.6,14500.0,67.0808,67.1107,67.0433,67.0882,14500.0
2015-04-02 15:35:00,89.6,89.73,89.6,89.71,16900.0,67.0882,67.1856,67.0882,67.1706,16900.0
2015-04-02 15:40:00,89.72,89.73,89.68,89.73,26900.0,67.1781,67.1856,67.1481,67.1856,26900.0
2015-04-02 15:45:00,89.72,89.83,89.72,89.8,45900.0,67.1781,67.2605,67.1781,67.238,45900.0
2015-04-02 15:50:00,89.8,89.8,89.69,89.71,35100.0,67.238,67.238,67.1556,67.1706,35100.0
2015-04-02 15:55:00,89.71,89.76,89.6,89.61,89300.0,67.1706,67.208,67.0882,67.0957,89300.0
2015-04-06 09:30:00,88.97,89.05,88.74,88.74,31500.0,66.6165,66.6764,66.4443,66.4443,31500.0
2015-04-06 09:35:00,88.77,89.41,88.77,89.39,16300.0,66.4668,66.946,66.4668,66.931,16300.0
2015-04-06 09:40:00,89.36,89.61,89.31,89.44,14900.0,66.9085,67.0957,66.8711,66.9684,14900.0
2015-04-06 09:45:00,89.41,89.63,89.41,89.52,8400.0,66.946,67.1107,66.946,67.0283,8400.0
2015-04-06 09:50:00,89.52,89.64,89.43,89.44,7900.0,67.0283,67.1182,66.961,66.9684,7900.0
2015-04-06 09:55:00,89.43,89.57,89.43,89.48,4800.0,66.961,67.0658,66.961,66.9984,4800.0
2015-04-06 10:00:00,89.53,89.61,89.43,89.43,10000.0,67.0358,67.0957,66.961,66.961,10000.0
2015-04-06 10:05:00,89.43,89.61,89.43,89.43,5800.0,66.961,67.0957,66.961,66.961,5800.0
2015-04-06 10:10:00,89.44,89.54,89.43,89.54,5100.0,66.9684,67.0433,66.961,67.0433,5100.0
2015-04-06 10:15:00,89.55,89.66,89.55,89.58,7300.0,67.0508,67.1332,67.0508,67.0733,7300.0
2015-04-06 10:20:00,89.57,89.81,89.55,89.77,7700.0,67.0658,67.2455,67.0508,67.2155,7700.0
2015-04-06 10:25:00,89.81,89.81,89.69,89.8,5400.0,67.2455,67.2455,67.1556,67.238,5400.0
2015-04-06 10:30:00,89.8,89.94,89.79,89.81,8700.0,67.238,67.3428,67.2305,67.2455,8700.0
2015-04-06 10:35:00,89.82,89.87,89.73,89.76,9900.0,67.253,67.2904,67.1856,67.208,9900.0
2015-04-06 10:40:00,89.76,89.8,89.75,89.79,6600.0,67.208,67.238,67.2006,67.2305,6600.0
2015-04-06 10:45:00,89.78,89.89,89.75,89.84,14900.0,67.223,67.3054,67.2006,67.2679,14900.0
2015-04-06 10:50:00,89.84,89.89,89.78,89.89,7700.0,67.2679,67.3054,67.223,67.3054,7700.0
2015-04-06 10:55:00,89.88,90.05,89.87,90.01,19100.0,67.2979,67.4252,67.2904,67.3952,19100.0
2015-04-06 11:00:00,90.01,90.11,89.95,90.02,11200.0,67.3952,67.4701,67.3503,67.4027,11200.0
2015-04-06 11:05:00,90.01,90.13,90.01,90.12,8600.0,67.3952,67.4851,67.3952,67.4776,8600.0
2015-04-06 11:10:00,90.1,90.13,90.0,90.05,5700.0,67.4626,67.4851,67.3877,67.4252,5700.0
2015-04-06 11:15:00,90.05,90.09,90.0,90.07,5700.0,67.4252,67.4551,67.3877,67.4402,5700.0
2015-04-06 11:20:00,90.07,90.14,90.01,90.07,7100.0,67.4402,67.4926,67.3952,67.4402,7100.0
2015-04-06 11:25:00,90.07,90.16,90.05,90.15,6000.0,67.4402,67.5075,67.4252,67.5001,6000.0
2015-04-06 11:30:00,90.14,90.18,90.07,90.13,8000.0,67.4926,67.5225,67.4402,67.4851,8000.0
2015-04-06 11:35:00,90.12,90.21,90.12,90.2,7000.0,67.4776,67.545,67.4776,67.5375,7000.0
2015-04-06 11:40:00,90.21,90.23,90.11,90.21,10200.0,67.545,67.56,67.4701,67.545,10200.0
2015-04-06 11:45:00,90.21,90.22,90.11,90.13,7900.0,67.545,67.5525,67.4701,67.4851,7900.0
2015-04-06 11:50:00,90.14,90.16,90.06,90.11,5300.0,67.4926,67.5075,67.4327,67.4701,5300.0
2015-04-06 11:55:00,90.09,90.21,90.09,90.19,5700.0,67.4551,67.545,67.4551,67.53,5700.0
2015-04-06 12:00:00,90.2,90.26,90.19,90.25,10800.0,67.5375,67.5824,67.53,67.5749,10800.0
2015-04-06 12:05:00,90.26,90.27,90.23,90.24,5300.0,67.5824,67.5899,67.56,67.5674,5300.0
2015-04-06 12:10:00,90.22,90.22,90.08,90.11,11100.0,67.5525,67.5525,67.4476,67.4701,11100.0
2015-04-06 12:15:00,90.12,90.23,90.12,90.2,5800.0,67.4776,67.56,67.4776,67.5375,5800.0
2015-04-06 12:20:00,90.2,90.24,90.16,90.23,9400.0,67.5375,67.5674,67.5075,67.56,9400.0
2015-04-06 12:25:00,90.23,90.23,90.14,90.18,9600.0,67.56,67.56,67.4926,67.5225,9600.0
2015-04-06 12:30:00,90.18,90.28,90.18,90.27,7600.0,67.5225,67.5974,67.5225,67.5899,7600.0
2015-04-06 12:35:00,90.28,90.28,90.19,90.24,4800.0,67.5974,67.5974,67.53,67.5674,4800.0
2015-04-06 12:40:00,90.25,90.29,90.21,90.27,6000.0,67.5749,67.6049,67.545,67.5899,6000.0
2015-04-06 12:45:00,90.25,90.31,90.25,90.3,11300.0,67.5749,67.6199,67.5749,67.6124,11300.0
2015-04-06 12:50:00,90.3,90.33,90.27,90.32,7300.0,67.6124,67.6348,67.5899,67.6273,7300.0
2015-04-06 12:55:00,90.33,90.38,90.32,90.32,7100.0,67.6348,67.6723,67.6273,67.6273,7100.0
2015-04-06 13:00:00,90.34,90.4,90.32,90.38,4300.0,67.6423,67.6872,67.6273,67.6723,4300.0
2015-04-06 13:05:00,90.38,90.42,90.37,90.4,7100.0,67.6723,67.7022,67.6648,67.6872,7100.0
2015-04-06 13:10:00,90.4,90.41,90.29,90.3,6400.0,67.6872,67.6947,67.6049,67.6124,6400.0
2015-04-06 13:15:00,90.31,90.43,90.31,90.43,8600.0,67.6199,67.7097,67.6199,67.7097,8600.0
2015-04-06 13:20:00,90.44,90.47,90.42,90.45,6400.0,67.7172,67.7397,67.7022,67.7247,6400.0
2015-04-06 13:25:00,90.44,90.45,90.37,90.41,7200.0,67.7172,67.7247,67.6648,67.6947,7200.0
2015-04-06 13:30:00,90.41,90.43,90.35,90.35,5900.0,67.6947,67.7097,67.6498,67.6498,5900.0
2015-04-06 13:35:00,90.35,90.37,90.3,90.31,6300.0,67.6498,67.6648,67.6124,67.6199,6300.0
2015-04-06 13:40:00,90.3,90.4,90.3,90.33,9000.0,67.6124,67.6872,67.6124,67.6348,9000.0
2015-04-06 13:45:00,90.32,90.41,90.28,90.3,7000.0,67.6273,67.6947,67.5974,67.6124,7000.0
2015-04-06 13:50:00,90.29,90.4,90.29,90.4,4100.0,67.6049,67.6872,67.6049,67.6872,4100.0
2015-04-06 13:55:00,90.41,90.44,90.37,90.42,9000.0,67.6947,67.7172,67.6648,67.7022,9000.0
2015-04-06 14:00:00,90.43,90.43,90.36,90.36,6400.0,67.7097,67.7097,67.6573,67.6573,6400.0
2015-04-06 14:05:00,90.36,90.37,90.28,90.28,9400.0,67.6573,67.6648,67.5974,67.5974,9400.0
2015-04-06 14:10:00,90.28,90.29,90.21,90.28,20800.0,67.5974,67.6049,67.545,67.5974,20800.0
2015-04-06 14:15:00,90.28,90.28,90.18,90.2,25800.0,67.5974,67.5974,67.5225,67.5375,25800.0
2015-04-06 14:20:00,90.21,90.21,90.15,90.16,10200.0,67.545,67.545,67.5001,67.5075,10200.0
2015-04-06 14:25:00,90.15,90.19,90.14,90.19,10100.0,67.5001,67.53,67.4926,67.53,10100.0
2015-04-06 14:30:00,90.2,90.22,90.14,90.18,19300.0,67.5375,67.5525,67.4926,67.5225,19300.0
2015-04-06 14:35:00,90.19,90.21,90.17,90.21,9900.0,67.53,67.545,67.515,67.545,9900.0
2015-04-06 14:40:00,90.22,90.26,90.16,90.19,8100.0,67.5525,67.5824,67.5075,67.53,8100.0
2015-04-06 14:45:00,90.18,90.2,90.15,90.18,4900.0,67.5225,67.5375,67.5001,67.5225,4900.0
2015-04-06 14:50:00,90.18,90.2,90.15,90.16,5600.0,67.5225,67.5375,67.5001,67.5075,5600.0
2015-04-06 14:55:00,90.17,90.18,90.12,90.13,6500.0,67.515,67.5225,67.4776,67.4851,6500.0
2015-04-06 15:00:00,90.13,90.16,90.1,90.16,12000.0,67.4851,67.5075,67.4626,67.5075,12000.0
2015-04-06 15:05:00,90.17,90.2,90.04,90.09,12000.0,67.515,67.5375,67.4177,67.4551,12000.0
2015-04-06 15:10:00,90.1,90.1,90.05,90.09,7800.0,67.4626,67.4626,67.4252,67.4551,7800.0
2015-04-06 15:15:00,90.1,90.1,90.02,90.05,10500.0,67.4626,67.4626,67.4027,67.4252,10500.0
2015-04-06 15:20:00,90.07,90.13,90.04,90.05,10200.0,67.4402,67.4851,67.4177,67.4252,10200.0
2015-04-06 15:25:00,90.05,90.1,90.03,90.03,6600.0,67.4252,67.4626,67.4102,67.4102,6600.0
2015-04-06 15:30:00,90.04,90.1,90.02,90.08,10700.0,67.4177,67.4626,67.4027,67.4476,10700.0
2015-04-06 15:35:00,90.09,90.12,90.06,90.06,13100.0,67.4551,67.4776,67.4327,67.4327,13100.0
2015-04-06 15:40:00,90.06,90.07,89.98,90.07,14900.0,67.4327,67.4402,67.3728,67.4402,14900.0
2015-04-06 15:45:00,90.07,90.12,89.96,89.99,39800.0,67.4402,67.4776,67.3578,67.3803,39800.0
2015-04-06 15:50:00,89.99,90.08,89.98,90.06,31000.0,67.3803,67.4476,67.3728,67.4327,31000.0
2015-04-06 15:55:00,90.07,90.09,89.91,89.95,98800.0,67.4402,67.4551,67.3204,67.3503,98800.0
2015-04-07 09:30:00,89.9,90.31,89.88,90.31,16500.0,67.3129,67.6199,67.2979,67.6199,16500.0
2015-04-07 09:35:00,90.28,90.36,90.14,90.31,11300.0,67.5974,67.6573,67.4926,67.6199,11300.0
2015-04-07 09:40:00,90.3,90.3,90.11,90.17,3800.0,67.6124,67.6124,67.4701,67.515,3800.0
2015-04-07 09:45:00,90.21,90.34,90.2,90.26,4900.0,67.545,67.6423,67.5375,67.5824,4900.0
2015-04-07 09:50:00,90.26,90.26,90.18,90.2,4800.0,67.5824,67.5824,67.5225,67.5375,4800.0
2015-04-07 09:55:00,90.2,90.26,90.17,90.22,15700.0,67.5375,67.5824,67.515,67.5525,15700.0
2015-04-07 10:00:00,90.17,90.22,90.03,90.04,6500.0,67.515,67.5525,67.4102,67.4177,6500.0
2015-04-07 10:05:00,90.01,90.06,89.91,89.99,6700.0,67.3952,67.4327,67.3204,67.3803,6700.0
2015-04-07 10:10:00,89.96,90.1,89.92,90.02,10700.0,67.3578,67.4626,67.3278,67.4027,10700.0
2015-04-07 10:15:00,90.05,90.14,90.05,90.09,6700.0,67.4252,67.4926,67.4252,67.4551,6700.0
2015-04-07 10:20:00,90.13,90.26,90.12,90.18,19300.0,67.4851,67.5824,67.4776,67.5225,19300.0
2015-04-07 10:25:00,90.15,90.24,90.15,90.21,2400.0,67.5001,67.5674,67.5001,67.545,2400.0
2015-04-07 10:30:00,90.22,90.34,90.22,90.23,8600.0,67.5525,67.6423,67.5525,67.56,8600.0
2015-04-07 10:35:00,90.25,90.35,90.25,90.29,4600.0,67.5749,67.6498,67.5749,67.6049,4600.0
2015-04-07 10:40:00,90.27,90.4,90.24,90.4,18900.0,67.5899,67.6872,67.5674,67.6872,18900.0
2015-04-07 10:45:00,90.4,90.52,90.4,90.41,10000.0,67.6872,67.7771,67.6872,67.6947,10000.0
2015-04-07 10:50:00,90.38,90.43,90.36,90.4,10200.0,67.6723,67.7097,67.6573,67.6872,10200.0
2015-04-07 10:55:00,90.41,90.42,90.35,90.35,9400.0,67.6947,67.7022,67.6498,67.6498,9400.0
2015-04-07 11:00:00,90.35,90.38,90.31,90.31,7600.0,67.6498,67.6723,67.6199,67.6199,7600.0
2015-04-07 11:05:00,90.32,90.41,90.32,90.37,9000.0,67.6273,67.6947,67.6273,67.6648,9000.0
2015-04-07 11:10:00,90.38,90.41,90.32,90.34,6100.0,67.6723,67.6947,67.6273,67.6423,6100.0
2015-04-07 11:15:00,90.31,90.36,90.23,90.23,23700.0,67.6199,67.6573,67.56,67.56,23700.0
2015-04-07 11:20:00,90.26,90.28,90.22,90.24,4900.0,67.5824,67.5974,67.5525,67.5674,4900.0
2015-04-07 11:25:00,90.24,90.32,90.22,90.22,18100.0,67.5674,67.6273,67.5525,67.5525,18100.0
2015-04-07 11:30:00,90.24,90.25,90.18,90.2,14800.0,67.5674,67.5749,67.5225,67.5375,14800.0
2015-04-07 11:35:00,90.19,90.22,90.17,90.18,6200.0,67.53,67.5525,67.515,67.5225,6200.0
2015-04-07 11:40:00,90.17,90.26,90.14,90.25,6300.0,67.515,67.5824,67.4926,67.5749,6300.0
2015-04-07 11:45:00,90.24,90.25,90.19,90.21,4700.0,67.5674,67.5749,67.53,67.545,4700.0
2015-04-07 11:50:00,90.22,90.29,90.2,90.29,4700.0,67.5525,67.6049,67.5375,67.6049,4700.0
2015-04-07 11:55:00,90.31,90.32,90.23,90.24,5000.0,67.6199,67.6273,67.56,67.5674,5000.0
2015-04-07 12:00:00,90.26,90.36,90.24,90.35,4700.0,67.5824,67.6573,67.5674,67.6498,4700.0
2015-04-07 12:05:00,90.34,90.35,90.29,90.29,4300.0,67.6423,67.6498,67.6049,67.6049,4300.0
2015-04-07 12:10:00,90.29,90.3,90.26,90.29,5700.0,67.6049,67.6124,67.5824,67.6049,5700.0
2015-04-07 12:15:00,90.29,90.29,90.25,90.27,3500.0,67.6049,67.6049,67.5749,67.5899,3500.0
2015-04-07 12:20:00,90.27,90.31,90.24,90.25,6900.0,67.5899,67.6199,67.5674,67.5749,6900.0
2015-04-07 12:25:00,90.25,90.3,90.25,90.29,3400.0,67.5749,67.6124,67.5749,67.6049,3400.0
2015-04-07 12:30:00,90.29,90.31,90.25,90.28,6600.0,67.6049,67.6199,67.5749,67.5974,6600.0
2015-04-07 12:35:00,90.28,90.29,90.24,90.24,4100.0,67.5974,67.6049,67.5674,67.5674,4100.0
2015-04-07 12:40:00,90.22,90.23,90.17,90.21,8300.0,67.5525,67.56,67.515,67.545,8300.0
2015-04-07 12:45:00,90.21,90.21,90.16,90.16,3600.0,67.545,67.545,67.5075,67.5075,3600.0
2015-04-07 12:50:00,90.18,90.27,90.18,90.24,4000.0,67.5225,67.5899,67.5225,67.5674,4000.0
2015-04-07 12:55:00,90.22,90.25,90.2,90.21,5400.0,67.5525,67.5749,67.5375,67.545,5400.0
2015-04-07 13:00:00,90.22,90.22,90.18,90.2,4700.0,67.5525,67.5525,67.5225,67.5375,4700.0
2015-04-07 13:05:00,90.21,90.29,90.19,90.25,6100.0,67.545,67.6049,67.53,67.5749,6100.0
2015-04-07 13:10:00,90.26,90.31,90.23,90.29,4000.0,67.5824,67.6199,67.56,67.6049,4000.0
2015-04-07 13:15:00,90.29,90.41,90.29,90.41,8600.0,67.6049,67.6947,67.6049,67.6947,8600.0
2015-04-07 13:20:00,90.39,90.42,90.38,90.42,5700.0,67.6798,67.7022,67.6723,67.7022,5700.0
2015-04-07 13:25:00,90.42,90.47,90.41,90.46,9400.0,67.7022,67.7397,67.6947,67.7322,9400.0
2015-04-07 13:30:00,90.45,90.46,90.41,90.43,5100.0,67.7247,67.7322,67.6947,67.7097,5100.0
2015-04-07 13:35:00,90.43,90.45,90.38,90.39,4800.0,67.7097,67.7247,67.6723,67.6798,4800.0
2015-04-07 13:40:00,90.41,90.47,90.4,90.44,5100.0,67.6947,67.7397,67.6872,67.7172,5100.0
2015-04-07 13:45:00,90.44,90.46,90.34,90.34,3700.0,67.7172,67.7322,67.6423,67.6423,3700.0
2015-04-07 13:50:00,90.34,90.36,90.31,90.34,9100.0,67.6423,67.6573,67.6199,67.6423,9100.0
2015-04-07 13:55:00,90.33,90.37,90.33,90.35,4100.0,67.6348,67.6648,67.6348,67.6498,4100.0
2015-04-07 14:00:00,90.36,90.37,90.34,90.35,7300.0,67.6573,67.6648,67.6423,67.6498,7300.0
2015-04-07 14:05:00,90.36,90.44,90.36,90.41,5400.0,67.6573,67.7172,67.6573,67.6947,5400.0
2015-04-07 14:10:00,90.4,90.45,90.35,90.35,9800.0,67.6872,67.7247,67.6498,67.6498,9800.0
2015-04-07 14:15:00,90.35,90.39,90.34,90.37,4600.0,67.6498,67.6798,67.6423,67.6648,4600.0
2015-04-07 14:20:00,90.37,90.38,90.32,90.36,12500.0,67.6648,67.6723,67.6273,67.6573,12500.0
2015-04-07 14:25:00,90.34,90.41,90.34,90.38,4900.0,67.6423,67.6947,67.6423,67.6723,4900.0
2015-04-07 14:30:00,90.38,90.38,90.34,90.36,10700.0,67.6723,67.6723,67.6423,67.6573,10700.0
2015-04-07 14:35:00,90.37,90.39,90.35,90.36,7100.0,67.6648,67.6798,67.6498,67.6573,7100.0
2015-04-07 14:40:00,90.35,90.41,90.35,90.4,10200.0,67.6498,67.6947,67.6498,67.6872,10200.0
2015-04-07 14:45:00,90.39,90.4,90.34,90.39,6400.0,67.6798,67.6872,67.6423,67.6798,6400.0
2015-04-07 14:50:00,90.38,90.4,90.31,90.31,8500.0,67.6723,67.6872,67.6199,67.6199,8500.0
2015-04-07 14:55:00,90.31,90.35,90.31,90.35,11600.0,67.6199,67.6498,67.6199,67.6498,11600.0
2015-04-07 15:00:00,90.35,90.37,90.32,90.33,12800.0,67.6498,67.6648,67.6273,67.6348,12800.0
2015-04-07 15:05:00,90.33,90.38,90.32,90.33,17100.0,67.6348,67.6723,67.6273,67.6348,17100.0
2015-04-07 15:10:00,90.33,90.35,90.32,90.34,12900.0,67.6348,67.6498,67.6273,67.6423,12900.0
2015-04-07 15:15:00,90.34,90.35,90.31,90.33,14900.0,67.6423,67.6498,67.6199,67.6348,14900.0
2015-04-07 15:20:00,90.32,90.34,90.31,90.34,64400.0,67.6273,67.6423,67.6199,67.6423,64400.0
2015-04-07 15:25:00,90.34,90.36,90.33,90.34,42600.0,67.6423,67.6573,67.6348,67.6423,42600.0
2015-04-07 15:30:00,90.35,90.36,90.32,90.33,32200.0,67.6498,67.6573,67.6273,67.6348,32200.0
2015-04-07 15:35:00,90.32,90.33,90.19,90.2,34000.0,67.6273,67.6348,67.53,67.5375,34000.0
2015-04-07 15:40:00,90.18,90.19,90.08,90.11,19000.0,67.5225,67.53,67.4476,67.4701,19000.0
2015-04-07 15:45:00,90.12,90.18,90.07,90.09,28200.0,67.4776,67.5225,67.4402,67.4551,28200.0
2015-04-07 15:50:00,90.09,90.11,89.98,89.98,30300.0,67.4551,67.4701,67.3728,67.3728,30300.0
2015-04-07 15:55:00,90.0,90.03,89.97,89.98,50500.0,67.3877,67.4102,67.3653,67.3728,50500.0
2015-04-08 09:30:00,90.09,90.14,89.88,89.92,57300.0,67.4551,67.4926,67.2979,67.3278,57300.0
2015-04-08 09:35:00,89.95,90.14,89.92,90.02,10500.0,67.3503,67.4926,67.3278,67.4027,10500.0
2015-04-08 09:40:00,90.09,90.27,90.04,90.17,9800.0,67.4551,67.5899,67.4177,67.515,9800.0
2015-04-08 09:45:00,90.18,90.19,90.01,90.01,7700.0,67.5225,67.53,67.3952,67.3952,7700.0
2015-04-08 09:50:00,90.03,90.04,89.79,90.04,14800.0,67.4102,67.4177,67.2305,67.4177,14800.0
2015-04-08 09:55:00,90.08,90.15,90.07,90.09,7500.0,67.4476,67.5001,67.4402,67.4551,7500.0
2015-04-08 10:00:00,90.14,90.19,89.94,90.01,17200.0,67.4926,67.53,67.3428,67.3952,17200.0
2015-04-08 10:05:00,90.0,90.04,89.93,89.93,9200.0,67.3877,67.4177,67.3353,67.3353,9200.0
2015-04-08 10:10:00,89.92,89.94,89.81,89.81,8600.0,67.3278,67.3428,67.2455,67.2455,8600.0
2015-04-08 10:15:00,89.81,89.83,89.74,89.78,15300.0,67.2455,67.2605,67.1931,67.223,15300.0
2015-04-08 10:20:00,89.76,89.83,89.75,89.79,11700.0,67.208,67.2605,67.2006,67.2305,11700.0
2015-04-08 10:25:00,89.79,89.95,89.78,89.94,33200.0,67.2305,67.3503,67.223,67.3428,33200.0
2015-04-08 10:30:00,89.94,89.94,89.8,89.8,12700.0,67.3428,67.3428,67.238,67.238,12700.0
2015-04-08 10:35:00,89.8,89.91,89.73,89.78,18700.0,67.238,67.3204,67.1856,67.223,18700.0
2015-04-08 10:40:00,89.77,89.78,89.54,89.68,28000.0,67.2155,67.223,67.0433,67.1481,28000.0
2015-04-08 10:45:00,89.68,89.82,89.63,89.82,11800.0,67.1481,67.253,67.1107,67.253,11800.0
2015-04-08 10:50:00,89.81,89.86,89.78,89.79,10800.0,67.2455,67.2829,67.223,67.2305,10800.0
2015-04-08 10:55:00,89.81,89.86,89.74,89.82,12000.0,67.2455,67.2829,67.1931,67.253,12000.0
2015-04-08 11:00:00,89.82,89.96,89.79,89.9,9000.0,67.253,67.3578,67.2305,67.3129,9000.0
2015-04-08 11:05:00,89.91,89.92,89.88,89.89,7700.0,67.3204,67.3278,67.2979,67.3054,7700.0
2015-04-08 11:10:00,89.9,89.9,89.87,89.9,6400.0,67.3129,67.3129,67.2904,67.3129,6400.0
2015-04-08 11:15:00,89.92,90.03,89.91,89.99,18800.0,67.3278,67.4102,67.3204,67.3803,18800.0
2015-04-08 11:20:00,90.0,90.0,89.91,89.91,9900.0,67.3877,67.3877,67.3204,67.3204,9900.0
2015-04-08 11:25:00,89.92,90.04,89.89,90.03,17700.0,67.3278,67.4177,67.3054,67.4102,17700.0
2015-04-08 11:30:00,90.05,90.21,90.05,90.19,15900.0,67.4252,67.545,67.4252,67.53,15900.0
2015-04-08 11:35:00,90.19,90.31,90.16,90.2,12600.0,67.53,67.6199,67.5075,67.5375,12600.0
2015-04-08 11:40:00,90.17,90.36,90.17,90.34,11600.0,67.515,67.6573,67.515,67.6423,11600.0
2015-04-08 11:45:00,90.32,90.38,90.3,90.32,10900.0,67.6273,67.6723,67.6124,67.6273,10900.0
2015-04-08 11:50:00,90.34,90.35,90.25,90.27,6700.0,67.6423,67.6498,67.5749,67.5899,6700.0
2015-04-08 11:55:00,90.26,90.27,90.18,90.21,46600.0,67.5824,67.5899,67.5225,67.545,46600.0
2015-04-08 12:00:00,90.22,90.23,90.14,90.16,21200.0,67.5525,67.56,67.4926,67.5075,21200.0
2015-04-08 12:05:00,90.17,90.17,90.12,90.16,16600.0,67.515,67.515,67.4776,67.5075,16600.0
2015-04-08 12:10:00,90.15,90.16,90.11,90.12,22300.0,67.5001,67.5075,67.4701,67.4776,22300.0
2015-04-08 12:15:00,90.12,90.25,90.12,90.24,12000.0,67.4776,67.5749,67.4776,67.5674,12000.0
2015-04-08 12:20:00,90.24,90.29,90.21,90.24,12500.0,67.5674,67.6049,67.545,67.5674,12500.0
2015-04-08 12:25:00,90.24,90.29,90.2,90.29,28000.0,67.5674,67.6049,67.5375,67.6049,28000.0
2015-04-08 12:30:00,90.26,90.31,90.21,90.3,14300.0,67.5824,67.6199,67.545,67.6124,14300.0
2015-04-08 12:35:00,90.28,90.33,90.27,90.28,6700.0,67.5974,67.6348,67.5899,67.5974,6700.0
2015-04-08 12:40:00,90.27,90.38,90.27,90.37,9300.0,67.5899,67.6723,67.5899,67.6648,9300.0
2015-04-08 12:45:00,90.38,90.42,90.38,90.41,8900.0,67.6723,67.7022,67.6723,67.6947,8900.0
2015-04-08 12:50:00,90.41,90.43,90.3,90.33,10000.0,67.6947,67.7097,67.6124,67.6348,10000.0
2015-04-08 12:55:00,90.35,90.35,90.25,90.26,6900.0,67.6498,67.6498,67.5749,67.5824,6900.0
2015-04-08 13:00:00,90.26,90.29,90.24,90.24,7900.0,67.5824,67.6049,67.5674,67.5674,7900.0
2015-04-08 13:05:00,90.25,90.34,90.25,90.29,7000.0,67.5749,67.6423,67.5749,67.6049,7000.0
2015-04-08 13:10:00,90.31,90.33,90.23,90.24,6200.0,67.6199,67.6348,67.56,67.5674,6200.0
2015-04-08 13:15:00,90.25,90.26,90.21,90.25,11600.0,67.5749,67.5824,67.545,67.5749,11600.0
2015-04-08 13:20:00,90.25,90.29,90.22,90.24,6400.0,67.5749,67.6049,67.5525,67.5674,6400.0
2015-04-08 13:25:00,90.22,90.26,90.19,90.2,10000.0,67.5525,67.5824,67.53,67.5375,10000.0
2015-04-08 13:30:00,90.2,90.21,90.16,90.16,9000.0,67.5375,67.545,67.5075,67.5075,9000.0
2015-04-08 13:35:00,90.16,90.21,90.16,90.18,7000.0,67.5075,67.545,67.5075,67.5225,7000.0
2015-04-08 13:40:00,90.17,90.17,90.13,90.16,9000.0,67.515,67.515,67.4851,67.5075,9000.0
2015-04-08 13:45:00,90.16,90.28,90.16,90.27,18500.0,67.5075,67.5974,67.5075,67.5899,18500.0
2015-04-08 13:50:00,90.27,90.37,90.26,90.35,6700.0,67.5899,67.6648,67.5824,67.6498,6700.0
2015-04-08 13:55:00,90.33,90.34,90.25,90.26,6500.0,67.6348,67.6423,67.5749,67.5824,6500.0
2015-04-08 14:00:00,90.27,90.27,90.04,90.04,14700.0,67.5899,67.5899,67.4177,67.4177,14700.0
2015-04-08 14:05:00,90.05,90.11,89.78,89.79,12500.0,67.4252,67.4701,67.223,67.2305,12500.0
2015-04-08 14:10:00,89.79,90.2,89.76,90.17,33500.0,67.2305,67.5375,67.208,67.515,33500.0
2015-04-08 14:15:00,90.15,90.28,90.14,90.22,10800.0,67.5001,67.5974,67.4926,67.5525,10800.0
2015-04-08 14:20:00,90.27,90.38,90.19,90.19,11300.0,67.5899,67.6723,67.53,67.53,11300.0
2015-04-08 14:25:00,90.18,90.24,90.15,90.22,7400.0,67.5225,67.5674,67.5001,67.5525,7400.0
2015-04-08 14:30:00,90.21,90.24,90.14,90.22,11100.0,67.545,67.5674,67.4926,67.5525,11100.0
2015-04-08 14:35:00,90.25,90.28,90.16,90.25,13400.0,67.5749,67.5974,67.5075,67.5749,13400.0
2015-04-08 14:40:00,90.23,90.3,90.18,90.26,14300.0,67.56,67.6124,67.5225,67.5824,14300.0
2015-04-08 14:45:00,90.27,90.34,90.25,90.3,13200.0,67.5899,67.6423,67.5749,67.6124,13200.0
2015-04-08 14:50:00,90.33,90.33,90.17,90.17,8700.0,67.6348,67.6348,67.515,67.515,8700.0
2015-04-08 14:55:00,90.19,90.22,90.15,90.21,11500.0,67.53,67.5525,67.5001,67.545,11500.0
2015-04-08 15:00:00,90.21,90.29,90.19,90.27,15900.0,67.545,67.6049,67.53,67.5899,15900.0
2015-04-08 15:05:00,90.26,90.27,90.18,90.21,15800.0,67.5824,67.5899,67.5225,67.545,15800.0
2015-04-08 15:10:00,90.22,90.28,90.13,90.15,18300.0,67.5525,67.5974,67.4851,67.5001,18300.0
2015-04-08 15:15:00,90.15,90.17,90.09,90.17,26000.0,67.5001,67.515,67.4551,67.515,26000.0
2015-04-08 15:20:00,90.18,90.21,90.12,90.16,17300.0,67.5225,67.545,67.4776,67.5075,17300.0
2015-04-08 15:25:00,90.17,90.26,90.17,90.2,16100.0,67.515,67.5824,67.515,67.5375,16100.0
2015-04-08 15:30:00,90.2,90.22,90.09,90.11,17000.0,67.5375,67.5525,67.4551,67.4701,17000.0
2015-04-08 15:35:00,90.11,90.16,90.11,90.14,16100.0,67.4701,67.5075,67.4701,67.4926,16100.0
2015-04-08 15:40:00,90.15,90.21,90.11,90.14,27100.0,67.5001,67.545,67.4701,67.4926,27100.0
2015-04-08 15:45:00,90.16,90.25,90.08,90.08,44600.0,67.5075,67.5749,67.4476,67.4476,44600.0
2015-04-08 15:50:00,90.1,90.15,90.09,90.12,37700.0,67.4626,67.5001,67.4551,67.4776,37700.0
2015-04-08 15:55:00,90.13,90.23,90.11,90.2,78900.0,67.4851,67.56,67.4701,67.5375,78900.0
2015-04-09 09:30:00,89.9,90.19,89.75,90.12,29400.0,67.3129,67.53,67.2006,67.4776,29400.0
2015-04-09 09:35:00,90.23,90.61,90.23,90.49,17300.0,67.56,67.8445,67.56,67.7546,17300.0
2015-04-09 09:40:00,90.51,90.51,90.27,90.35,27000.0,67.7696,67.7696,67.5899,67.6498,27000.0
2015-04-09 09:45:00,90.32,90.35,90.13,90.15,12700.0,67.6273,67.6498,67.4851,67.5001,12700.0
2015-04-09 09:50:00,90.14,90.14,89.91,90.01,6400.0,67.4926,67.4926,67.3204,67.3952,6400.0
2015-04-09 09:55:00,90.01,90.24,89.99,90.24,8800.0,67.3952,67.5674,67.3803,67.5674,8800.0
2015-04-09 10:00:00,90.3,90.36,90.23,90.3,14400.0,67.6124,67.6573,67.56,67.6124,14400.0
2015-04-09 10:05:00,90.3,90.3,90.05,90.11,19100.0,67.6124,67.6124,67.4252,67.4701,19100.0
2015-04-09 10:10:00,90.11,90.21,90.01,90.19,9200.0,67.4701,67.545,67.3952,67.53,9200.0
2015-04-09 10:15:00,90.19,90.19,89.88,89.89,15300.0,67.53,67.53,67.2979,67.3054,15300.0
2015-04-09 10:20:00,89.88,90.0,89.8,89.94,10600.0,67.2979,67.3877,67.238,67.3428,10600.0
2015-04-09 10:25:00,89.88,90.08,89.85,90.06,11900.0,67.2979,67.4476,67.2754,67.4327,11900.0
2015-04-09 10:30:00,90.08,90.12,89.96,89.98,20100.0,67.4476,67.4776,67.3578,67.3728,20100.0
2015-04-09 10:35:00,89.99,90.0,89.84,89.95,14200.0,67.3803,67.3877,67.2679,67.3503,14200.0
2015-04-09 10:40:00,89.93,89.94,89.76,89.79,13700.0,67.3353,67.3428,67.208,67.2305,13700.0
2015-04-09 10:45:00,89.77,89.81,89.68,89.75,15000.0,67.2155,67.2455,67.1481,67.2006,15000.0
2015-04-09 10:50:00,89.79,89.8,89.62,89.63,11000.0,67.2305,67.238,67.1032,67.1107,11000.0
2015-04-09 10:55:00,89.65,89.82,89.62,89.82,7600.0,67.1257,67.253,67.1032,67.253,7600.0
2015-04-09 11:00:00,89.83,89.85,89.76,89.76,9000.0,67.2605,67.2754,67.208,67.208,9000.0
2015-04-09 11:05:00,89.76,89.79,89.71,89.72,8000.0,67.208,67.2305,67.1706,67.1781,8000.0
2015-04-09 11:10:00,89.7,89.82,89.66,89.73,8800.0,67.1631,67.253,67.1332,67.1856,8800.0
2015-04-09 11:15:00,89.72,89.75,89.57,89.59,5700.0,67.1781,67.2006,67.0658,67.0808,5700.0
2015-04-09 11:20:00,89.58,89.77,89.55,89.77,12300.0,67.0733,67.2155,67.0508,67.2155,12300.0
2015-04-09 11:25:00,89.75,89.9,89.74,89.87,14100.0,67.2006,67.3129,67.1931,67.2904,14100.0
2015-04-09 11:30:00,89.88,89.94,89.84,89.93,10400.0,67.2979,67.3428,67.2679,67.3353,10400.0
2015-04-09 11:35:00,89.94,89.98,89.88,89.88,10600.0,67.3428,67.3728,67.2979,67.2979,10600.0
2015-04-09 11:40:00,89.9,89.9,89.82,89.82,7300.0,67.3129,67.3129,67.253,67.253,7300.0
2015-04-09 11:45:00,89.85,89.88,89.75,89.75,7400.0,67.2754,67.2979,67.2006,67.2006,7400.0
2015-04-09 11:50:00,89.75,89.76,89.7,89.75,4800.0,67.2006,67.208,67.1631,67.2006,4800.0
2015-04-09 11:55:00,89.75,89.81,89.71,89.8,5300.0,67.2006,67.2455,67.1706,67.238,5300.0
2015-04-09 12:00:00,89.82,89.88,89.8,89.86,6800.0,67.253,67.2979,67.238,67.2829,6800.0
2015-04-09 12:05:00,89.86,89.87,89.71,89.75,42800.0,67.2829,67.2904,67.1706,67.2006,42800.0
2015-04-09 12:10:00,89.76,89.82,89.69,89.77,8400.0,67.208,67.253,67.1556,67.2155,8400.0
2015-04-09 12:15:00,89.76,89.77,89.66,89.71,11100.0,67.208,67.2155,67.1332,67.1706,11100.0
2015-04-09 12:20:00,89.71,89.76,89.67,89.76,5300.0,67.1706,67.208,67.1407,67.208,5300.0
2015-04-09 12:25:00,89.78,89.81,89.78,89.79,12500.0,67.223,67.2455,67.223,67.2305,12500.0
2015-04-09 12:30:00,89.79,89.83,89.75,89.8,10700.0,67.2305,67.2605,67.2006,67.238,10700.0
2015-04-09 12:35:00,89.82,89.89,89.8,89.89,8900.0,67.253,67.3054,67.238,67.3054,8900.0
2015-04-09 12:40:00,89.89,89.92,89.84,89.88,7800.0,67.3054,67.3278,67.2679,67.2979,7800.0
2015-04-09 12:45:00,89.88,89.91,89.85,89.89,8000.0,67.2979,67.3204,67.2754,67.3054,8000.0
2015-04-09 12:50:00,89.87,89.95,89.86,89.91,14900.0,67.2904,67.3503,67.2829,67.3204,14900.0
2015-04-09 12:55:00,89.91,89.94,89.87,89.9,14100.0,67.3204,67.3428,67.2904,67.3129,14100.0
2015-04-09 13:00:00,89.9,89.93,89.8,89.8,9100.0,67.3129,67.3353,67.238,67.238,9100.0
2015-04-09 13:05:00,89.8,89.82,89.78,89.78,11500.0,67.238,67.253,67.223,67.223,11500.0
2015-04-09 13:10:00,89.79,89.82,89.76,89.77,16800.0,67.2305,67.253,67.208,67.2155,16800.0
2015-04-09 13:15:00,89.77,89.81,89.76,89.79,6100.0,67.2155,67.2455,67.208,67.2305,6100.0
2015-04-09 13:20:00,89.79,89.83,89.76,89.8,11700.0,67.2305,67.2605,67.208,67.238,11700.0
2015-04-09 13:25:00,89.81,89.82,89.73,89.74,10400.0,67.2455,67.253,67.1856,67.1931,10400.0
2015-04-09 13:30:00,89.74,89.74,89.68,89.68,6800.0,67.1931,67.1931,67.1481,67.1481,6800.0
2015-04-09 13:35:00,89.67,89.7,89.6,89.6,11700.0,67.1407,67.1631,67.0882,67.0882,11700.0
2015-04-09 13:40:00,89.59,89.62,89.55,89.62,12100.0,67.0808,67.1032,67.0508,67.1032,12100.0
2015-04-09 13:45:00,89.65,89.69,89.63,89.65,7000.0,67.1257,67.1556,67.1107,67.1257,7000.0
2015-04-09 13:50:00,89.64,89.71,89.64,89.66,7500.0,67.1182,67.1706,67.1182,67.1332,7500.0
2015-04-09 13:55:00,89.66,89.66,89.61,89.63,10300.0,67.1332,67.1332,67.0957,67.1107,10300.0
2015-04-09 14:00:00,89.63,89.67,89.6,89.65,10900.0,67.1107,67.1407,67.0882,67.1257,10900.0
2015-04-09 14:05:00,89.64,89.64,89.51,89.53,20400.0,67.1182,67.1182,67.0209,67.0358,20400.0
2015-04-09 14:10:00,89.54,89.57,89.54,89.55,10600.0,67.0433,67.0658,67.0433,67.0508,10600.0
2015-04-09 14:15:00,89.55,89.57,89.51,89.56,9600.0,67.0508,67.0658,67.0209,67.0583,9600.0
2015-04-09 14:20:00,89.57,89.59,89.48,89.55,7600.0,67.0658,67.0808,66.9984,67.0508,7600.0
2015-04-09 14:25:00,89.55,89.65,89.55,89.64,10200.0,67.0508,67.1257,67.0508,67.1182,10200.0
2015-04-09 14:30:00,89.63,89.64,89.54,89.56,12600.0,67.1107,67.1182,67.0433,67.0583,12600.0
2015-04-09 14:35:00,89.57,89.7,89.57,89.69,8600.0,67.0658,67.1631,67.0658,67.1556,8600.0
2015-04-09 14:40:00,89.69,89.7,89.62,89.65,9100.0,67.1556,67.1631,67.1032,67.1257,9100.0
2015-04-09 14:45:00,89.64,89.66,89.58,89.6,15800.0,67.1182,67.1332,67.0733,67.0882,15800.0
2015-04-09 14:50:00,89.6,89.65,89.6,89.62,8500.0,67.0882,67.1257,67.0882,67.1032,8500.0
2015-04-09 14:55:00,89.62,89.76,89.61,89.75,17700.0,67.1032,67.208,67.0957,67.2006,17700.0
2015-04-09 15:00:00,89.77,89.91,89.77,89.89,18900.0,67.2155,67.3204,67.2155,67.3054,18900.0
2015-04-09 15:05:00,89.89,89.92,89.87,89.9,11500.0,67.3054,67.3278,67.2904,67.3129,11500.0
2015-04-09 15:10:00,89.89,90.04,89.87,89.95,52300.0,67.3054,67.4177,67.2904,67.3503,52300.0
2015-04-09 15:15:00,89.94,89.96,89.9,89.92,32700.0,67.3428,67.3578,67.3129,67.3278,32700.0
2015-04-09 15:20:00,89.92,89.98,89.84,89.97,57100.0,67.3278,67.3728,67.2679,67.3653,57100.0
2015-04-09 15:25:00,89.98,90.11,89.93,90.08,8000.0,67.3728,67.4701,67.3353,67.4476,8000.0
2015-04-09 15:30:00,90.1,90.1,89.98,89.99,16600.0,67.4626,67.4626,67.3728,67.3803,16600.0
2015-04-09 15:35:00,89.98,89.99,89.93,89.96,15300.0,67.3728,67.3803,67.3353,67.3578,15300.0
2015-04-09 15:40:00,89.96,90.03,89.95,89.97,16500.0,67.3578,67.4102,67.3503,67.3653,16500.0
2015-04-09 15:45:00,89.96,89.97,89.82,89.83,45900.0,67.3578,67.3653,67.253,67.2605,45900.0
2015-04-09 15:50:00,89.83,89.93,89.82,89.91,29600.0,67.2605,67.3353,67.253,67.3204,29600.0
2015-04-09 15:55:00,89.9,89.93,89.86,89.88,67500.0,67.3129,67.3353,67.2829,67.2979,67500.0
2015-04-10 09:30:00,89.76,89.85,89.56,89.7,32800.0,67.208,67.2754,67.0583,67.1631,32800.0
2015-04-10 09:35:00,89.84,89.84,89.51,89.51,9700.0,67.2679,67.2679,67.0209,67.0209,9700.0
2015-04-10 09:40:00,89.56,89.73,89.54,89.55,6100.0,67.0583,67.1856,67.0433,67.0508,6100.0
2015-04-10 09:45:00,89.58,89.84,89.55,89.84,7800.0,67.0733,67.2679,67.0508,67.2679,7800.0
2015-04-10 09:50:00,89.84,89.88,89.7,89.84,11200.0,67.2679,67.2979,67.1631,67.2679,11200.0
2015-04-10 09:55:00,89.82,89.9,89.73,89.73,7700.0,67.253,67.3129,67.1856,67.1856,7700.0
2015-04-10 10:00:00,89.74,89.86,89.73,89.83,30700.0,67.1931,67.2829,67.1856,67.2605,30700.0
2015-04-10 10:05:00,89.84,90.06,89.84,90.01,15200.0,67.2679,67.4327,67.2679,67.3952,15200.0
2015-04-10 10:10:00,90.0,90.0,89.9,89.92,13000.0,67.3877,67.3877,67.3129,67.3278,13000.0
2015-04-10 10:15:00,89.9,89.96,89.85,89.86,10300.0,67.3129,67.3578,67.2754,67.2829,10300.0
2015-04-10 10:20:00,89.88,89.91,89.82,89.83,9500.0,67.2979,67.3204,67.253,67.2605,9500.0
2015-04-10 10:25:00,89.82,89.96,89.79,89.92,8800.0,67.253,67.3578,67.2305,67.3278,8800.0
2015-04-10 10:30:00,89.92,89.96,89.89,89.91,7900.0,67.3278,67.3578,67.3054,67.3204,7900.0
2015-04-10 10:35:00,89.9,89.95,89.88,89.91,12100.0,67.3129,67.3503,67.2979,67.3204,12100.0
2015-04-10 10:40:00,89.94,89.95,89.79,89.83,11200.0,67.3428,67.3503,67.2305,67.2605,11200.0
2015-04-10 10:45:00,89.83,89.96,89.83,89.94,12800.0,67.2605,67.3578,67.2605,67.3428,12800.0
2015-04-10 10:50:00,89.93,90.01,89.92,89.99,18300.0,67.3353,67.3952,67.3278,67.3803,18300.0
2015-04-10 10:55:00,90.0,90.0,89.93,89.95,6300.0,67.3877,67.3877,67.3353,67.3503,6300.0
2015-04-10 11:00:00,89.94,90.0,89.91,89.93,8600.0,67.3428,67.3877,67.3204,67.3353,8600.0
2015-04-10 11:05:00,89.95,90.03,89.95,90.01,5000.0,67.3503,67.4102,67.3503,67.3952,5000.0
2015-04-10 11:10:00,90.02,90.02,89.94,89.99,6600.0,67.4027,67.4027,67.3428,67.3803,6600.0
2015-04-10 11:15:00,89.98,89.99,89.93,89.97,9000.0,67.3728,67.3803,67.3353,67.3653,9000.0
2015-04-10 11:20:00,89.98,90.1,89.96,90.06,6400.0,67.3728,67.4626,67.3578,67.4327,6400.0
2015-04-10 11:25:00,90.05,90.06,89.97,90.04,15200.0,67.4252,67.4327,67.3653,67.4177,15200.0
2015-04-10 11:30:00,90.03,90.15,90.02,90.15,8300.0,67.4102,67.5001,67.4027,67.5001,8300.0
2015-04-10 11:35:00,90.14,90.17,90.1,90.16,10400.0,67.4926,67.515,67.4626,67.5075,10400.0
2015-04-10 11:40:00,90.17,90.19,90.09,90.12,28900.0,67.515,67.53,67.4551,67.4776,28900.0
2015-04-10 11:45:00,90.12,90.13,90.05,90.06,21000.0,67.4776,67.4851,67.4252,67.4327,21000.0
2015-04-10 11:50:00,90.06,90.16,90.05,90.16,12300.0,67.4327,67.5075,67.4252,67.5075,12300.0
2015-04-10 11:55:00,90.16,90.16,90.04,90.05,11800.0,67.5075,67.5075,67.4177,67.4252,11800.0
2015-04-10 12:00:00,90.05,90.06,90.02,90.03,10800.0,67.4252,67.4327,67.4027,67.4102,10800.0
2015-04-10 12:05:00,90.04,90.06,90.01,90.02,11300.0,67.4177,67.4327,67.3952,67.4027,11300.0
2015-04-10 12:10:00,90.02,90.02,89.97,90.01,13900.0,67.4027,67.4027,67.3653,67.3952,13900.0
2015-04-10 12:15:00,90.02,90.03,89.94,90.0,70200.0,67.4027,67.4102,67.3428,67.3877,70200.0
2015-04-10 12:20:00,89.99,89.99,89.79,89.81,108300.0,67.3803,67.3803,67.2305,67.2455,108300.0
2015-04-10 12:25:00,89.8,89.93,89.75,89.93,59500.0,67.238,67.3353,67.2006,67.3353,59500.0
2015-04-10 12:30:00,89.93,90.0,89.93,89.95,24200.0,67.3353,67.3877,67.3353,67.3503,24200.0
2015-04-10 12:35:00,89.95,90.0,89.94,89.99,3800.0,67.3503,67.3877,67.3428,67.3803,3800.0
2015-04-10 12:40:00,90.01,90.03,89.96,89.98,18000.0,67.3952,67.4102,67.3578,67.3728,18000.0
2015-04-10 12:45:00,89.97,89.99,89.9,89.91,13700.0,67.3653,67.3803,67.3129,67.3204,13700.0
2015-04-10 12:50:00,89.92,89.95,89.91,89.94,4900.0,67.3278,67.3503,67.3204,67.3428,4900.0
2015-04-10 12:55:00,89.95,89.97,89.85,89.96,21400.0,67.3503,67.3653,67.2754,67.3578,21400.0
2015-04-10 13:00:00,89.98,90.01,89.98,89.98,7000.0,67.3728,67.3952,67.3728,67.3728,7000.0
2015-04-10 13:05:00,89.99,90.03,89.94,90.03,6600.0,67.3803,67.4102,67.3428,67.4102,6600.0
2015-04-10 13:10:00,90.01,90.02,89.97,89.97,8900.0,67.3952,67.4027,67.3653,67.3653,8900.0
2015-04-10 13:15:00,89.95,89.99,89.93,89.96,7900.0,67.3503,67.3803,67.3353,67.3578,7900.0
2015-04-10 13:20:00,89.97,89.99,89.94,89.98,11800.0,67.3653,67.3803,67.3428,67.3728,11800.0
2015-04-10 13:25:00,89.98,89.99,89.93,89.93,10800.0,67.3728,67.3803,67.3353,67.3353,10800.0
2015-04-10 13:30:00,89.94,89.96,89.93,89.95,14000.0,67.3428,67.3578,67.3353,67.3503,14000.0
2015-04-10 13:35:00,89.95,90.06,89.93,90.06,27800.0,67.3503,67.4327,67.3353,67.4327,27800.0
2015-04-10 13:40:00,90.06,90.06,89.97,90.04,39800.0,67.4327,67.4327,67.3653,67.4177,39800.0
2015-04-10 13:45:00,90.04,90.13,90.03,90.12,7400.0,67.4177,67.4851,67.4102,67.4776,7400.0
2015-04-10 13:50:00,90.12,90.14,90.11,90.14,6300.0,67.4776,67.4926,67.4701,67.4926,6300.0
2015-04-10 13:55:00,90.15,90.18,90.14,90.18,6900.0,67.5001,67.5225,67.4926,67.5225,6900.0
2015-04-10 14:00:00,90.2,90.23,90.18,90.22,9800.0,67.5375,67.56,67.5225,67.5525,9800.0
2015-04-10 14:05:00,90.21,90.21,90.12,90.13,7100.0,67.545,67.545,67.4776,67.4851,7100.0
2015-04-10 14:10:00,90.13,90.17,90.1,90.17,21400.0,67.4851,67.515,67.4626,67.515,21400.0
2015-04-10 14:15:00,90.19,90.22,90.13,90.14,7000.0,67.53,67.5525,67.4851,67.4926,7000.0
2015-04-10 14:20:00,90.14,90.15,90.09,90.11,10700.0,67.4926,67.5001,67.4551,67.4701,10700.0
2015-04-10 14:25:00,90.11,90.11,90.04,90.04,11300.0,67.4701,67.4701,67.4177,67.4177,11300.0
2015-04-10 14:30:00,90.03,90.13,90.03,90.08,17100.0,67.4102,67.4851,67.4102,67.4476,17100.0
2015-04-10 14:35:00,90.06,90.12,90.03,90.11,13700.0,67.4327,67.4776,67.4102,67.4701,13700.0
2015-04-10 14:40:00,90.11,90.13,90.07,90.13,12400.0,67.4701,67.4851,67.4402,67.4851,12400.0
2015-04-10 14:45:00,90.12,90.21,90.12,90.2,4300.0,67.4776,67.545,67.4776,67.5375,4300.0
2015-04-10 14:50:00,90.2,90.2,90.1,90.14,13000.0,67.5375,67.5375,67.4626,67.4926,13000.0
2015-04-10 14:55:00,90.13,90.17,90.12,90.15,8000.0,67.4851,67.515,67.4776,67.5001,8000.0
2015-04-10 15:00:00,90.13,90.14,90.06,90.06,11300.0,67.4851,67.4926,67.4327,67.4327,11300.0
2015-04-10 15:05:00,90.05,90.12,90.05,90.09,17700.0,67.4252,67.4776,67.4252,67.4551,17700.0
2015-04-10 15:10:00,90.08,90.14,90.08,90.11,7900.0,67.4476,67.4926,67.4476,67.4701,7900.0
2015-04-10 15:15:00,90.1,90.1,90.01,90.01,15100.0,67.4626,67.4626,67.3952,67.3952,15100.0
2015-04-10 15:20:00,90.01,90.04,89.99,90.03,12600.0,67.3952,67.4177,67.3803,67.4102,12600.0
2015-04-10 15:25:00,90.03,90.05,89.98,90.05,12100.0,67.4102,67.4252,67.3728,67.4252,12100.0
2015-04-10 15:30:00,90.08,90.18,90.06,90.17,21400.0,67.4476,67.5225,67.4327,67.515,21400.0
2015-04-10 15:35:00,90.18,90.21,90.15,90.21,19200.0,67.5225,67.545,67.5001,67.545,19200.0
2015-04-10 15:40:00,90.2,90.21,90.13,90.17,19300.0,67.5375,67.545,67.4851,67.515,19300.0
2015-04-10 15:45:00,90.18,90.24,90.15,90.22,44500.0,67.5225,67.5674,67.5001,67.5525,44500.0
2015-04-10 15:50:00,90.23,90.31,90.21,90.31,67200.0,67.56,67.6199,67.545,67.6199,67200.0
2015-04-10 15:55:00,90.31,90.6,90.31,90.53,225900.0,67.6199,67.837,67.6199,67.7846,225900.0
2015-04-13 09:30:00,90.48,90.65,90.18,90.56,27600.0,67.7471,67.8744,67.5225,67.807,27600.0
2015-04-13 09:35:00,90.56,90.75,90.48,90.75,25700.0,67.807,67.9493,67.7471,67.9493,25700.0
2015-04-13 09:40:00,90.7,90.82,90.66,90.7,4600.0,67.9119,68.0017,67.8819,67.9119,4600.0
2015-04-13 09:45:00,90.71,90.81,90.66,90.73,10800.0,67.9194,67.9942,67.8819,67.9343,10800.0
2015-04-13 09:50:00,90.76,90.77,90.65,90.74,12500.0,67.9568,67.9643,67.8744,67.9418,12500.0
2015-04-13 09:55:00,90.72,90.92,90.71,90.89,12000.0,67.9268,68.0766,67.9194,68.0541,12000.0
2015-04-13 10:00:00,90.9,90.97,90.87,90.91,24800.0,68.0616,68.114,68.0392,68.0691,24800.0
2015-04-13 10:05:00,90.88,90.98,90.87,90.98,10800.0,68.0466,68.1215,68.0392,68.1215,10800.0
2015-04-13 10:10:00,90.97,91.06,90.94,91.03,9900.0,68.114,68.1814,68.0916,68.159,9900.0
2015-04-13 10:15:00,91.02,91.03,90.99,91.0,8700.0,68.1515,68.159,68.129,68.1365,8700.0
2015-04-13 10:20:00,91.01,91.24,90.98,91.24,14900.0,68.144,68.3162,68.1215,68.3162,14900.0
2015-04-13 10:25:00,91.22,91.22,91.11,91.13,6500.0,68.3012,68.3012,68.2189,68.2338,6500.0
2015-04-13 10:30:00,91.15,91.22,91.14,91.17,20800.0,68.2488,68.3012,68.2413,68.2638,20800.0
2015-04-13 10:35:00,91.19,91.19,91.08,91.12,11100.0,68.2788,68.2788,68.1964,68.2263,11100.0
2015-04-13 10:40:00,91.1,91.11,91.04,91.11,5300.0,68.2114,68.2189,68.1664,68.2189,5300.0
2015-04-13 10:45:00,91.08,91.11,91.04,91.05,8600.0,68.1964,68.2189,68.1664,68.1739,8600.0
2015-04-13 10:50:00,91.03,91.08,91.0,91.08,10500.0,68.159,68.1964,68.1365,68.1964,10500.0
2015-04-13 10:55:00,91.07,91.08,90.99,91.0,13100.0,68.1889,68.1964,68.129,68.1365,13100.0
2015-04-13 11:00:00,91.0,91.11,91.0,91.08,12700.0,68.1365,68.2189,68.1365,68.1964,12700.0
2015-04-13 11:05:00,91.08,91.14,91.07,91.1,12800.0,68.1964,68.2413,68.1889,68.2114,12800.0
2015-04-13 11:10:00,91.08,91.12,91.05,91.12,16600.0,68.1964,68.2263,68.1739,68.2263,16600.0
2015-04-13 11:15:00,91.12,91.13,91.02,91.04,8000.0,68.2263,68.2338,68.1515,68.1664,8000.0
2015-04-13 11:20:00,91.03,91.04,90.99,91.0,16400.0,68.159,68.1664,68.129,68.1365,16400.0
2015-04-13 11:25:00,90.99,91.03,90.98,91.0,19200.0,68.129,68.159,68.1215,68.1365,19200.0
2015-04-13 11:30:00,91.0,91.05,90.93,91.01,13500.0,68.1365,68.1739,68.0841,68.144,13500.0
2015-04-13 11:35:00,91.02,91.05,90.94,90.95,9700.0,68.1515,68.1739,68.0916,68.0991,9700.0
2015-04-13 11:40:00,90.94,91.0,90.94,91.0,12500.0,68.0916,68.1365,68.0916,68.1365,12500.0
2015-04-13 11:45:00,90.99,91.02,90.92,90.97,9300.0,68.129,68.1515,68.0766,68.114,9300.0
2015-04-13 11:50:00,90.96,91.0,90.9,90.92,11900.0,68.1065,68.1365,68.0616,68.0766,11900.0
2015-04-13 11:55:00,90.91,90.93,90.86,90.89,9500.0,68.0691,68.0841,68.0317,68.0541,9500.0
2015-04-13 12:00:00,90.88,90.9,90.79,90.79,10000.0,68.0466,68.0616,67.9793,67.9793,10000.0
2015-04-13 12:05:00,90.8,90.81,90.68,90.71,20800.0,67.9867,67.9942,67.8969,67.9194,20800.0
2015-04-13 12:10:00,90.69,90.7,90.65,90.65,16200.0,67.9044,67.9119,67.8744,67.8744,16200.0
2015-04-13 12:15:00,90.67,90.67,90.5,90.52,15500.0,67.8894,67.8894,67.7621,67.7771,15500.0
2015-04-13 12:20:00,90.53,90.56,90.49,90.49,9200.0,67.7846,67.807,67.7546,67.7546,9200.0
2015-04-13 12:25:00,90.5,90.5,90.43,90.48,13500.0,67.7621,67.7621,67.7097,67.7471,13500.0
2015-04-13 12:30:00,90.51,90.51,90.45,90.47,10700.0,67.7696,67.7696,67.7247,67.7397,10700.0
2015-04-13 12:35:00,90.48,90.52,90.47,90.48,8100.0,67.7471,67.7771,67.7397,67.7471,8100.0
2015-04-13 12:40:00,90.5,90.5,90.43,90.45,11900.0,67.7621,67.7621,67.7097,67.7247,11900.0
2015-04-13 12:45:00,90.47,90.5,90.41,90.44,12900.0,67.7397,67.7621,67.6947,67.7172,12900.0
2015-04-13 12:50:00,90.43,90.43,90.38,90.42,13600.0,67.7097,67.7097,67.6723,67.7022,13600.0
2015-04-13 12:55:00,90.41,90.43,90.35,90.35,14600.0,67.6947,67.7097,67.6498,67.6498,14600.0
2015-04-13 13:00:00,90.34,90.38,90.28,90.29,11900.0,67.6423,67.6723,67.5974,67.6049,11900.0
2015-04-13 13:05:00,90.31,90.34,90.2,90.21,10400.0,67.6199,67.6423,67.5375,67.545,10400.0
2015-04-13 13:10:00,90.21,90.21,90.14,90.2,11300.0,67.545,67.545,67.4926,67.5375,11300.0
2015-04-13 13:15:00,90.21,90.22,90.11,90.13,10000.0,67.545,67.5525,67.4701,67.4851,10000.0
2015-04-13 13:20:00,90.13,90.17,89.95,89.95,13900.0,67.4851,67.515,67.3503,67.3503,13900.0
2015-04-13 13:25:00,89.94,89.99,89.91,89.91,16300.0,67.3428,67.3803,67.3204,67.3204,16300.0
2015-04-13 13:30:00,89.92,89.94,89.86,89.94,24400.0,67.3278,67.3428,67.2829,67.3428,24400.0
2015-04-13 13:35:00,89.94,89.97,89.89,89.93,14400.0,67.3428,67.3653,67.3054,67.3353,14400.0
2015-04-13 13:40:00,89.95,89.96,89.83,89.88,15200.0,67.3503,67.3578,67.2605,67.2979,15200.0
2015-04-13 13:45:00,89.92,89.94,89.84,89.86,10800.0,67.3278,67.3428,67.2679,67.2829,10800.0
2015-04-13 13:50:00,89.86,89.92,89.76,89.87,11200.0,67.2829,67.3278,67.208,67.2904,11200.0
2015-04-13 13:55:00,89.87,89.9,89.83,89.88,18700.0,67.2904,67.3129,67.2605,67.2979,18700.0
2015-04-13 14:00:00,89.89,89.94,89.85,89.93,12900.0,67.3054,67.3428,67.2754,67.3353,12900.0
2015-04-13 14:05:00,89.97,89.99,89.91,89.94,19400.0,67.3653,67.3803,67.3204,67.3428,19400.0
2015-04-13 14:10:00,89.95,89.98,89.86,89.88,15000.0,67.3503,67.3728,67.2829,67.2979,15000.0
2015-04-13 14:15:00,89.86,89.87,89.78,89.8,15800.0,67.2829,67.2904,67.223,67.238,15800.0
2015-04-13 14:20:00,89.79,89.8,89.74,89.75,14200.0,67.2305,67.238,67.1931,67.2006,14200.0
2015-04-13 14:25:00,89.75,89.82,89.74,89.79,13300.0,67.2006,67.253,67.1931,67.2305,13300.0
2015-04-13 14:30:00,89.8,89.84,89.78,89.82,22100.0,67.238,67.2679,67.223,67.253,22100.0
2015-04-13 14:35:00,89.84,89.87,89.82,89.83,11700.0,67.2679,67.2904,67.253,67.2605,11700.0
2015-04-13 14:40:00,89.82,89.91,89.82,89.84,13400.0,67.253,67.3204,67.253,67.2679,13400.0
2015-04-13 14:45:00,89.83,89.84,89.71,89.74,16900.0,67.2605,67.2679,67.1706,67.1931,16900.0
2015-04-13 14:50:00,89.75,89.77,89.6,89.7,21200.0,67.2006,67.2155,67.0882,67.1631,21200.0
2015-04-13 14:55:00,89.73,89.79,89.67,89.71,12100.0,67.1856,67.2305,67.1407,67.1706,12100.0
2015-04-13 15:00:00,89.71,89.73,89.64,89.67,21200.0,67.1706,67.1856,67.1182,67.1407,21200.0
2015-04-13 15:05:00,89.67,89.79,89.62,89.75,27500.0,67.1407,67.2305,67.1032,67.2006,27500.0
2015-04-13 15:10:00,89.73,89.73,89.68,89.7,25800.0,67.1856,67.1856,67.1481,67.1631,25800.0
2015-04-13 15:15:00,89.7,89.7,89.61,89.62,34200.0,67.1631,67.1631,67.0957,67.1032,34200.0
2015-04-13 15:20:00,89.62,89.63,89.38,89.42,66500.0,67.1032,67.1107,66.9235,66.9535,66500.0
2015-04-13 15:25:00,89.41,89.5,89.38,89.5,24500.0,66.946,67.0134,66.9235,67.0134,24500.0
2015-04-13 15:30:00,89.5,89.52,89.43,89.43,28600.0,67.0134,67.0283,66.961,66.961,28600.0
2015-04-13 15:35:00,89.43,89.51,89.43,89.46,31100.0,66.961,67.0209,66.961,66.9834,31100.0
2015-04-13 15:40:00,89.45,89.57,89.45,89.56,36600.0,66.9759,67.0658,66.9759,67.0583,36600.0
2015-04-13 15:45:00,89.56,89.59,89.5,89.57,50600.0,67.0583,67.0808,67.0134,67.0658,50600.0
2015-04-13 15:50:00,89.57,89.6,89.51,89.58,56300.0,67.0658,67.0882,67.0209,67.0733,56300.0
2015-04-13 15:55:00,89.59,89.69,89.59,89.63,116800.0,67.0808,67.1556,67.0808,67.1107,116800.0
2015-04-14 09:30:00,90.29,90.52,89.78,90.35,62600.0,67.6049,67.7771,67.223,67.6498,62600.0
2015-04-14 09:35:00,90.33,90.38,90.01,90.01,11300.0,67.6348,67.6723,67.3952,67.3952,11300.0
2015-04-14 09:40:00,89.92,89.97,89.68,89.82,11700.0,67.3278,67.3653,67.1481,67.253,11700.0
2015-04-14 09:45:00,89.86,89.87,89.49,89.6,6700.0,67.2829,67.2904,67.0059,67.0882,6700.0
2015-04-14 09:50:00,89.64,89.78,89.63,89.64,18300.0,67.1182,67.223,67.1107,67.1182,18300.0
2015-04-14 09:55:00,89.6,89.6,89.35,89.42,13800.0,67.0882,67.0882,66.9011,66.9535,13800.0
2015-04-14 10:00:00,89.43,89.43,89.09,89.1,18500.0,66.961,66.961,66.7064,66.7139,18500.0
2015-04-14 10:05:00,89.1,89.12,89.0,89.11,18400.0,66.7139,66.7288,66.639,66.7214,18400.0
2015-04-14 10:10:00,89.08,89.15,89.05,89.13,13100.0,66.6989,66.7513,66.6764,66.7363,13100.0
2015-04-14 10:15:00,89.16,89.24,89.08,89.09,11300.0,66.7588,66.8187,66.6989,66.7064,11300.0
2015-04-14 10:20:00,89.13,89.17,89.05,89.15,9500.0,66.7363,66.7663,66.6764,66.7513,9500.0
2015-04-14 10:25:00,89.13,89.25,89.07,89.23,11000.0,66.7363,66.8262,66.6914,66.8112,11000.0
2015-04-14 10:30:00,89.27,89.29,89.17,89.24,10100.0,66.8412,66.8561,66.7663,66.8187,10100.0
2015-04-14 10:35:00,89.25,89.27,89.05,89.15,9400.0,66.8262,66.8412,66.6764,66.7513,9400.0
2015-04-14 10:40:00,89.14,89.27,89.14,89.27,7600.0,66.7438,66.8412,66.7438,66.8412,7600.0
2015-04-14 10:45:00,89.27,89.5,89.26,89.49,7000.0,66.8412,67.0134,66.8337,67.0059,7000.0
2015-04-14 10:50:00,89.51,89.55,89.46,89.55,9200.0,67.0209,67.0508,66.9834,67.0508,9200.0
2015-04-14 10:55:00,89.56,89.59,89.54,89.58,9300.0,67.0583,67.0808,67.0433,67.0733,9300.0
2015-04-14 11:00:00,89.59,89.6,89.52,89.56,4700.0,67.0808,67.0882,67.0283,67.0583,4700.0
2015-04-14 11:05:00,89.55,89.59,89.52,89.56,13600.0,67.0508,67.0808,67.0283,67.0583,13600.0
2015-04-14 11:10:00,89.56,89.74,89.51,89.71,7300.0,67.0583,67.1931,67.0209,67.1706,7300.0
2015-04-14 11:15:00,89.72,89.81,89.72,89.74,9200.0,67.1781,67.2455,67.1781,67.1931,9200.0
2015-04-14 11:20:00,89.74,89.75,89.66,89.67,13900.0,67.1931,67.2006,67.1332,67.1407,13900.0
2015-04-14 11:25:00,89.67,89.7,89.61,89.61,8900.0,67.1407,67.1631,67.0957,67.0957,8900.0
2015-04-14 11:30:00,89.6,89.79,89.6,89.78,3100.0,67.0882,67.2305,67.0882,67.223,3100.0
2015-04-14 11:35:00,89.8,89.85,89.7,89.73,10000.0,67.238,67.2754,67.1631,67.1856,10000.0
2015-04-14 11:40:00,89.74,89.8,89.72,89.78,6300.0,67.1931,67.238,67.1781,67.223,6300.0
2015-04-14 11:45:00,89.78,89.82,89.76,89.82,2300.0,67.223,67.253,67.208,67.253,2300.0
2015-04-14 11:50:00,89.83,89.86,89.82,89.84,6000.0,67.2605,67.2829,67.253,67.2679,6000.0
2015-04-14 11:55:00,89.84,89.87,89.8,89.87,6700.0,67.2679,67.2904,67.238,67.2904,6700.0
2015-04-14 12:00:00,89.88,89.88,89.82,89.86,3200.0,67.2979,67.2979,67.253,67.2829,3200.0
2015-04-14 12:05:00,89.87,90.0,89.86,90.0,11800.0,67.2904,67.3877,67.2829,67.3877,11800.0
2015-04-14 12:10:00,90.0,90.03,89.97,90.02,18100.0,67.3877,67.4102,67.3653,67.4027,18100.0
2015-04-14 12:15:00,90.02,90.08,90.01,90.08,20200.0,67.4027,67.4476,67.3952,67.4476,20200.0
2015-04-14 12:20:00,90.06,90.14,90.06,90.13,17000.0,67.4327,67.4926,67.4327,67.4851,17000.0
2015-04-14 12:25:00,90.13,90.19,90.12,90.17,9600.0,67.4851,67.53,67.4776,67.515,9600.0
2015-04-14 12:30:00,90.17,90.26,90.17,90.21,11200.0,67.515,67.5824,67.515,67.545,11200.0
2015-04-14 12:35:00,90.21,90.22,90.17,90.22,5200.0,67.545,67.5525,67.515,67.5525,5200.0
2015-04-14 12:40:00,90.22,90.22,90.07,90.15,7400.0,67.5525,67.5525,67.4402,67.5001,7400.0
2015-04-14 12:45:00,90.14,90.15,90.07,90.09,5900.0,67.4926,67.5001,67.4402,67.4551,5900.0
2015-04-14 12:50:00,90.09,90.1,90.03,90.06,12000.0,67.4551,67.4626,67.4102,67.4327,12000.0
2015-04-14 12:55:00,90.06,90.11,90.03,90.05,10600.0,67.4327,67.4701,67.4102,67.4252,10600.0
2015-04-14 13:00:00,90.05,90.06,89.97,90.0,5700.0,67.4252,67.4327,67.3653,67.3877,5700.0
2015-04-14 13:05:00,90.0,90.0,89.91,89.92,5200.0,67.3877,67.3877,67.3204,67.3278,5200.0
2015-04-14 13:10:00,89.91,89.94,89.88,89.91,11300.0,67.3204,67.3428,67.2979,67.3204,11300.0
2015-04-14 13:15:00,89.91,89.91,89.81,89.87,5700.0,67.3204,67.3204,67.2455,67.2904,5700.0
2015-04-14 13:20:00,89.88,89.94,89.85,89.94,11800.0,67.2979,67.3428,67.2754,67.3428,11800.0
2015-04-14 13:25:00,89.96,89.97,89.92,89.96,8200.0,67.3578,67.3653,67.3278,67.3578,8200.0
2015-04-14 13:30:00,89.96,89.99,89.94,89.95,6700.0,67.3578,67.3803,67.3428,67.3503,6700.0
2015-04-14 13:35:00,89.93,89.95,89.85,89.87,11700.0,67.3353,67.3503,67.2754,67.2904,11700.0
2015-04-14 13:40:00,89.88,89.97,89.88,89.97,6000.0,67.2979,67.3653,67.2979,67.3653,6000.0
2015-04-14 13:45:00,89.96,89.96,89.94,89.94,5100.0,67.3578,67.3578,67.3428,67.3428,5100.0
2015-04-14 13:50:00,89.93,89.93,89.89,89.93,3300.0,67.3353,67.3353,67.3054,67.3353,3300.0
2015-04-14 13:55:00,89.94,89.95,89.91,89.95,4800.0,67.3428,67.3503,67.3204,67.3503,4800.0
2015-04-14 14:00:00,89.95,89.96,89.83,89.96,13700.0,67.3503,67.3578,67.2605,67.3578,13700.0
2015-04-14 14:05:00,89.95,90.06,89.91,90.04,6300.0,67.3503,67.4327,67.3204,67.4177,6300.0
2015-04-14 14:10:00,90.03,90.03,89.93,89.93,6700.0,67.4102,67.4102,67.3353,67.3353,6700.0
2015-04-14 14:15:00,89.93,90.07,89.93,90.07,8400.0,67.3353,67.4402,67.3353,67.4402,8400.0
2015-04-14 14:20:00,90.09,90.09,89.99,89.99,9200.0,67.4551,67.4551,67.3803,67.3803,9200.0
2015-04-14 14:25:00,89.99,90.12,89.99,90.12,5100.0,67.3803,67.4776,67.3803,67.4776,5100.0
2015-04-14 14:30:00,90.12,90.13,90.07,90.09,8600.0,67.4776,67.4851,67.4402,67.4551,8600.0
2015-04-14 14:35:00,90.08,90.08,89.93,89.97,10700.0,67.4476,67.4476,67.3353,67.3653,10700.0
2015-04-14 14:40:00,89.98,90.05,89.96,90.05,7300.0,67.3728,67.4252,67.3578,67.4252,7300.0
2015-04-14 14:45:00,90.06,90.06,90.0,90.04,8500.0,67.4327,67.4327,67.3877,67.4177,8500.0
2015-04-14 14:50:00,90.05,90.05,89.99,89.99,8700.0,67.4252,67.4252,67.3803,67.3803,8700.0
2015-04-14 14:55:00,89.98,90.13,89.98,90.09,8800.0,67.3728,67.4851,67.3728,67.4551,8800.0
2015-04-14 15:00:00,90.1,90.18,90.1,90.13,10900.0,67.4626,67.5225,67.4626,67.4851,10900.0
2015-04-14 15:05:00,90.14,90.15,90.07,90.09,21600.0,67.4926,67.5001,67.4402,67.4551,21600.0
2015-04-14 15:10:00,90.07,90.16,90.07,90.13,13300.0,67.4402,67.5075,67.4402,67.4851,13300.0
2015-04-14 15:15:00,90.12,90.17,90.09,90.15,17700.0,67.4776,67.515,67.4551,67.5001,17700.0
2015-04-14 15:20:00,90.12,90.12,90.01,90.08,16400.0,67.4776,67.4776,67.3952,67.4476,16400.0
2015-04-14 15:25:00,90.07,90.15,90.04,90.13,20800.0,67.4402,67.5001,67.4177,67.4851,20800.0
2015-04-14 15:30:00,90.14,90.19,90.13,90.14,22700.0,67.4926,67.53,67.4851,67.4926,22700.0
2015-04-14 15:35:00,90.15,90.16,90.07,90.16,16500.0,67.5001,67.5075,67.4402,67.5075,16500.0
2015-04-14 15:40:00,90.16,90.18,90.14,90.16,29500.0,67.5075,67.5225,67.4926,67.5075,29500.0
2015-04-14 15:45:00,90.16,90.32,90.16,90.31,57000.0,67.5075,67.6273,67.5075,67.6199,57000.0
2015-04-14 15:50:00,90.3,90.31,90.23,90.25,38500.0,67.6124,67.6199,67.56,67.5749,38500.0
2015-04-14 15:55:00,90.25,90.31,90.18,90.31,66100.0,67.5749,67.6199,67.5225,67.6199,66100.0
2015-04-15 09:30:00,90.56,90.79,90.4,90.79,38400.0,67.807,67.9793,67.6872,67.9793,38400.0
2015-04-15 09:35:00,90.78,91.02,90.77,91.02,26300.0,67.9718,68.1515,67.9643,68.1515,26300.0
2015-04-15 09:40:00,91.04,91.12,90.94,91.07,19800.0,68.1664,68.2263,68.0916,68.1889,19800.0
2015-04-15 09:45:00,91.04,91.04,90.78,90.96,27800.0,68.1664,68.1664,67.9718,68.1065,27800.0
2015-04-15 09:50:00,90.97,91.02,90.73,90.75,23900.0,68.114,68.1515,67.9343,67.9493,23900.0
2015-04-15 09:55:00,90.78,90.87,90.77,90.81,11800.0,67.9718,68.0392,67.9643,67.9942,11800.0
2015-04-15 10:00:00,90.78,90.79,90.57,90.59,15200.0,67.9718,67.9793,67.8145,67.8295,15200.0
2015-04-15 10:05:00,90.61,90.69,90.56,90.67,14800.0,67.8445,67.9044,67.807,67.8894,14800.0
2015-04-15 10:10:00,90.68,90.69,90.62,90.69,11300.0,67.8969,67.9044,67.852,67.9044,11300.0
2015-04-15 10:15:00,90.71,90.78,90.68,90.73,9500.0,67.9194,67.9718,67.8969,67.9343,9500.0
2015-04-15 10:20:00,90.73,90.82,90.72,90.81,7900.0,67.9343,68.0017,67.9268,67.9942,7900.0
2015-04-15 10:25:00,90.8,90.8,90.59,90.63,13700.0,67.9867,67.9867,67.8295,67.8595,13700.0
2015-04-15 10:30:00,90.64,90.68,90.61,90.67,12200.0,67.8669,67.8969,67.8445,67.8894,12200.0
2015-04-15 10:35:00,90.67,90.73,90.61,90.7,16200.0,67.8894,67.9343,67.8445,67.9119,16200.0
2015-04-15 10:40:00,90.7,90.7,90.63,90.68,16800.0,67.9119,67.9119,67.8595,67.8969,16800.0
2015-04-15 10:45:00,90.68,90.76,90.65,90.69,16100.0,67.8969,67.9568,67.8744,67.9044,16100.0
2015-04-15 10:50:00,90.7,90.7,90.63,90.69,9900.0,67.9119,67.9119,67.8595,67.9044,9900.0
2015-04-15 10:55:00,90.7,90.72,90.63,90.68,8000.0,67.9119,67.9268,67.8595,67.8969,8000.0
2015-04-15 11:00:00,90.69,90.7,90.65,90.67,6500.0,67.9044,67.9119,67.8744,67.8894,6500.0
2015-04-15 11:05:00,90.66,90.66,90.59,90.59,9700.0,67.8819,67.8819,67.8295,67.8295,9700.0
2015-04-15 11:10:00,90.59,90.6,90.53,90.55,12200.0,67.8295,67.837,67.7846,67.7996,12200.0
2015-04-15 11:15:00,90.56,90.56,90.45,90.47,9900.0,67.807,67.807,67.7247,67.7397,9900.0
2015-04-15 11:20:00,90.46,90.48,90.41,90.42,13800.0,67.7322,67.7471,67.6947,67.7022,13800.0
2015-04-15 11:25:00,90.41,90.41,90.34,90.37,13200.0,67.6947,67.6947,67.6423,67.6648,13200.0
2015-04-15 11:30:00,90.38,90.39,90.23,90.25,12700.0,67.6723,67.6798,67.56,67.5749,12700.0
2015-04-15 11:35:00,90.24,90.27,90.22,90.24,10000.0,67.5674,67.5899,67.5525,67.5674,10000.0
2015-04-15 11:40:00,90.24,90.38,90.24,90.36,10200.0,67.5674,67.6723,67.5674,67.6573,10200.0
2015-04-15 11:45:00,90.36,90.37,90.29,90.36,11300.0,67.6573,67.6648,67.6049,67.6573,11300.0
2015-04-15 11:50:00,90.37,90.4,90.35,90.38,7700.0,67.6648,67.6872,67.6498,67.6723,7700.0
2015-04-15 11:55:00,90.38,90.41,90.34,90.37,8500.0,67.6723,67.6947,67.6423,67.6648,8500.0
2015-04-15 12:00:00,90.37,90.47,90.36,90.38,12500.0,67.6648,67.7397,67.6573,67.6723,12500.0
2015-04-15 12:05:00,90.37,90.41,90.29,90.29,4300.0,67.6648,67.6947,67.6049,67.6049,4300.0
2015-04-15 12:10:00,90.28,90.33,90.28,90.32,8500.0,67.5974,67.6348,67.5974,67.6273,8500.0
2015-04-15 12:15:00,90.34,90.34,90.29,90.3,18700.0,67.6423,67.6423,67.6049,67.6124,18700.0
2015-04-15 12:20:00,90.32,90.43,90.32,90.36,24800.0,67.6273,67.7097,67.6273,67.6573,24800.0
2015-04-15 12:25:00,90.36,90.4,90.35,90.4,7700.0,67.6573,67.6872,67.6498,67.6872,7700.0
2015-04-15 12:30:00,90.4,90.4,90.34,90.35,19300.0,67.6872,67.6872,67.6423,67.6498,19300.0
2015-04-15 12:35:00,90.35,90.37,90.31,90.35,5900.0,67.6498,67.6648,67.6199,67.6498,5900.0
2015-04-15 12:40:00,90.35,90.37,90.35,90.35,6800.0,67.6498,67.6648,67.6498,67.6498,6800.0
2015-04-15 12:45:00,90.35,90.36,90.31,90.36,5100.0,67.6498,67.6573,67.6199,67.6573,5100.0
2015-04-15 12:50:00,90.34,90.36,90.29,90.31,8400.0,67.6423,67.6573,67.6049,67.6199,8400.0
2015-04-15 12:55:00,90.31,90.35,90.29,90.32,6700.0,67.6199,67.6498,67.6049,67.6273,6700.0
2015-04-15 13:00:00,90.32,90.33,90.29,90.3,7500.0,67.6273,67.6348,67.6049,67.6124,7500.0
2015-04-15 13:05:00,90.31,90.36,90.3,90.31,8700.0,67.6199,67.6573,67.6124,67.6199,8700.0
2015-04-15 13:10:00,90.32,90.36,90.3,90.33,9900.0,67.6273,67.6573,67.6124,67.6348,9900.0
2015-04-15 13:15:00,90.34,90.36,90.32,90.34,5300.0,67.6423,67.6573,67.6273,67.6423,5300.0
2015-04-15 13:20:00,90.34,90.38,90.33,90.35,5800.0,67.6423,67.6723,67.6348,67.6498,5800.0
2015-04-15 13:25:00,90.35,90.48,90.3,90.44,12400.0,67.6498,67.7471,67.6124,67.7172,12400.0
2015-04-15 13:30:00,90.43,90.46,90.37,90.4,10400.0,67.7097,67.7322,67.6648,67.6872,10400.0
2015-04-15 13:35:00,90.42,90.42,90.34,90.38,11800.0,67.7022,67.7022,67.6423,67.6723,11800.0
2015-04-15 13:40:00,90.37,90.41,90.37,90.4,8300.0,67.6648,67.6947,67.6648,67.6872,8300.0
2015-04-15 13:45:00,90.39,90.41,90.35,90.38,8500.0,67.6798,67.6947,67.6498,67.6723,8500.0
2015-04-15 13:50:00,90.38,90.41,90.34,90.39,6300.0,67.6723,67.6947,67.6423,67.6798,6300.0
2015-04-15 13:55:00,90.39,90.41,90.38,90.4,6200.0,67.6798,67.6947,67.6723,67.6872,6200.0
2015-04-15 14:00:00,90.4,90.47,90.39,90.45,12900.0,67.6872,67.7397,67.6798,67.7247,12900.0
2015-04-15 14:05:00,90.44,90.45,90.4,90.41,8900.0,67.7172,67.7247,67.6872,67.6947,8900.0
2015-04-15 14:10:00,90.4,90.42,90.31,90.32,30400.0,67.6872,67.7022,67.6199,67.6273,30400.0
2015-04-15 14:15:00,90.31,90.33,90.26,90.29,11800.0,67.6199,67.6348,67.5824,67.6049,11800.0
2015-04-15 14:20:00,90.28,90.33,90.21,90.25,39900.0,67.5974,67.6348,67.545,67.5749,39900.0
2015-04-15 14:25:00,90.27,90.33,90.26,90.28,9200.0,67.5899,67.6348,67.5824,67.5974,9200.0
2015-04-15 14:30:00,90.28,90.29,90.17,90.2,15400.0,67.5974,67.6049,67.515,67.5375,15400.0
2015-04-15 14:35:00,90.19,90.27,90.18,90.27,14800.0,67.53,67.5899,67.5225,67.5899,14800.0
2015-04-15 14:40:00,90.27,90.36,90.27,90.35,18400.0,67.5899,67.6573,67.5899,67.6498,18400.0
2015-04-15 14:45:00,90.35,90.36,90.31,90.34,15000.0,67.6498,67.6573,67.6199,67.6423,15000.0
2015-04-15 14:50:00,90.32,90.33,90.29,90.31,10800.0,67.6273,67.6348,67.6049,67.6199,10800.0
2015-04-15 14:55:00,90.31,90.31,90.28,90.29,8600.0,67.6199,67.6199,67.5974,67.6049,8600.0
2015-04-15 15:00:00,90.29,90.31,90.24,90.3,18100.0,67.6049,67.6199,67.5674,67.6124,18100.0
2015-04-15 15:05:00,90.29,90.29,90.23,90.28,11500.0,67.6049,67.6049,67.56,67.5974,11500.0
2015-04-15 15:10:00,90.28,90.28,90.2,90.2,15500.0,67.5974,67.5974,67.5375,67.5375,15500.0
2015-04-15 15:15:00,90.21,90.35,90.19,90.35,19400.0,67.545,67.6498,67.53,67.6498,19400.0
2015-04-15 15:20:00,90.34,90.35,90.28,90.28,19200.0,67.6423,67.6498,67.5974,67.5974,19200.0
2015-04-15 15:25:00,90.28,90.3,90.23,90.3,15400.0,67.5974,67.6124,67.56,67.6124,15400.0
2015-04-15 15:30:00,90.3,90.32,90.29,90.29,17100.0,67.6124,67.6273,67.6049,67.6049,17100.0
2015-04-15 15:35:00,90.3,90.3,90.23,90.25,20500.0,67.6124,67.6124,67.56,67.5749,20500.0
2015-04-15 15:40:00,90.25,90.27,90.14,90.14,22600.0,67.5749,67.5899,67.4926,67.4926,22600.0
2015-04-15 15:45:00,90.15,90.21,90.14,90.15,33900.0,67.5001,67.545,67.4926,67.5001,33900.0
2015-04-15 15:50:00,90.15,90.21,90.09,90.11,53200.0,67.5001,67.545,67.4551,67.4701,53200.0
2015-04-15 15:55:00,90.11,90.15,90.09,90.12,67600.0,67.4701,67.5001,67.4551,67.4776,67600.0
2015-04-16 09:30:00,90.15,90.16,89.64,89.82,36300.0,67.5001,67.5075,67.1182,67.253,36300.0
2015-04-16 09:35:00,89.75,90.16,89.71,89.85,11100.0,67.2006,67.5075,67.1706,67.2754,11100.0
2015-04-16 09:40:00,89.86,89.86,89.61,89.69,13400.0,67.2829,67.2829,67.0957,67.1556,13400.0
2015-04-16 09:45:00,89.73,89.78,89.6,89.67,12200.0,67.1856,67.223,67.0882,67.1407,12200.0
2015-04-16 09:50:00,89.64,89.67,89.46,89.55,7500.0,67.1182,67.1407,66.9834,67.0508,7500.0
2015-04-16 09:55:00,89.53,89.63,89.47,89.5,14600.0,67.0358,67.1107,66.9909,67.0134,14600.0
2015-04-16 10:00:00,89.53,89.65,89.43,89.62,28700.0,67.0358,67.1257,66.961,67.1032,28700.0
2015-04-16 10:05:00,89.6,89.7,89.5,89.56,16400.0,67.0882,67.1631,67.0134,67.0583,16400.0
2015-04-16 10:10:00,89.54,89.64,89.43,89.49,21200.0,67.0433,67.1182,66.961,67.0059,21200.0
2015-04-16 10:15:00,89.48,89.62,89.44,89.58,11100.0,66.9984,67.1032,66.9684,67.0733,11100.0
2015-04-16 10:20:00,89.57,89.68,89.47,89.62,18600.0,67.0658,67.1481,66.9909,67.1032,18600.0
2015-04-16 10:25:00,89.6,89.6,89.47,89.55,14900.0,67.0882,67.0882,66.9909,67.0508,14900.0
2015-04-16 10:30:00,89.56,89.57,89.49,89.53,16700.0,67.0583,67.0658,67.0059,67.0358,16700.0
2015-04-16 10:35:00,89.52,89.68,89.52,89.65,7300.0,67.0283,67.1481,67.0283,67.1257,7300.0
2015-04-16 10:40:00,89.66,89.74,89.66,89.74,5500.0,67.1332,67.1931,67.1332,67.1931,5500.0
2015-04-16 10:45:00,89.74,89.92,89.72,89.87,12400.0,67.1931,67.3278,67.1781,67.2904,12400.0
2015-04-16 10:50:00,89.87,89.95,89.74,89.82,17000.0,67.2904,67.3503,67.1931,67.253,17000.0
2015-04-16 10:55:00,89.82,89.84,89.67,89.68,10900.0,67.253,67.2679,67.1407,67.1481,10900.0
2015-04-16 11:00:00,89.67,89.72,89.63,89.65,15900.0,67.1407,67.1781,67.1107,67.1257,15900.0
2015-04-16 11:05:00,89.65,89.67,89.59,89.66,10800.0,67.1257,67.1407,67.0808,67.1332,10800.0
2015-04-16 11:10:00,89.69,89.71,89.57,89.57,22800.0,67.1556,67.1706,67.0658,67.0658,22800.0
2015-04-16 11:15:00,89.56,89.59,89.49,89.49,28000.0,67.0583,67.0808,67.0059,67.0059,28000.0
2015-04-16 11:20:00,89.48,89.58,89.45,89.51,16300.0,66.9984,67.0733,66.9759,67.0209,16300.0
2015-04-16 11:25:00,89.5,89.51,89.43,89.47,18400.0,67.0134,67.0209,66.961,66.9909,18400.0
2015-04-16 11:30:00,89.48,89.68,89.48,89.65,4400.0,66.9984,67.1481,66.9984,67.1257,4400.0
2015-04-16 11:35:00,89.66,89.71,89.64,89.68,3500.0,67.1332,67.1706,67.1182,67.1481,3500.0
2015-04-16 11:40:00,89.68,89.68,89.57,89.59,10800.0,67.1481,67.1481,67.0658,67.0808,10800.0
2015-04-16 11:45:00,89.59,89.65,89.57,89.65,3200.0,67.0808,67.1257,67.0658,67.1257,3200.0
2015-04-16 11:50:00,89.63,89.63,89.57,89.61,4900.0,67.1107,67.1107,67.0658,67.0957,4900.0
2015-04-16 11:55:00,89.6,89.6,89.54,89.56,5500.0,67.0882,67.0882,67.0433,67.0583,5500.0
2015-04-16 12:00:00,89.55,89.57,89.53,89.57,7000.0,67.0508,67.0658,67.0358,67.0658,7000.0
2015-04-16 12:05:00,89.56,89.56,89.5,89.54,8400.0,67.0583,67.0583,67.0134,67.0433,8400.0
2015-04-16 12:10:00,89.51,89.57,89.51,89.57,1900.0,67.0209,67.0658,67.0209,67.0658,1900.0
2015-04-16 12:15:00,89.55,89.56,89.44,89.44,7200.0,67.0508,67.0583,66.9684,66.9684,7200.0
2015-04-16 12:20:00,89.46,89.51,89.46,89.5,2100.0,66.9834,67.0209,66.9834,67.0134,2100.0
2015-04-16 12:25:00,89.5,89.55,89.43,89.54,24700.0,67.0134,67.0508,66.961,67.0433,24700.0
2015-04-16 12:30:00,89.54,89.54,89.48,89.54,11100.0,67.0433,67.0433,66.9984,67.0433,11100.0
2015-04-16 12:35:00,89.55,89.57,89.5,89.51,3000.0,67.0508,67.0658,67.0134,67.0209,3000.0
2015-04-16 12:40:00,89.49,89.52,89.44,89.52,13700.0,67.0059,67.0283,66.9684,67.0283,13700.0
2015-04-16 12:45:00,89.51,89.55,89.5,89.5,3600.0,67.0209,67.0508,67.0134,67.0134,3600.0
2015-04-16 12:50:00,89.51,89.52,89.48,89.52,2300.0,67.0209,67.0283,66.9984,67.0283,2300.0
2015-04-16 12:55:00,89.52,89.56,89.51,89.54,2300.0,67.0283,67.0583,67.0209,67.0433,2300.0
2015-04-16 13:00:00,89.56,89.62,89.56,89.6,1500.0,67.0583,67.1032,67.0583,67.0882,1500.0
2015-04-16 13:05:00,89.61,89.67,89.58,89.62,4600.0,67.0957,67.1407,67.0733,67.1032,4600.0
2015-04-16 13:10:00,89.63,89.63,89.55,89.56,1900.0,67.1107,67.1107,67.0508,67.0583,1900.0
2015-04-16 13:15:00,89.6,89.65,89.59,89.65,1400.0,67.0882,67.1257,67.0808,67.1257,1400.0
2015-04-16 13:20:00,89.68,89.71,89.56,89.58,9000.0,67.1481,67.1706,67.0583,67.0733,9000.0
2015-04-16 13:25:00,89.55,89.56,89.47,89.52,4600.0,67.0508,67.0583,66.9909,67.0283,4600.0
2015-04-16 13:30:00,89.52,89.54,89.47,89.51,2000.0,67.0283,67.0433,66.9909,67.0209,2000.0
2015-04-16 13:35:00,89.53,89.56,89.5,89.54,3900.0,67.0358,67.0583,67.0134,67.0433,3900.0
2015-04-16 13:40:00,89.53,89.6,89.53,89.59,8800.0,67.0358,67.0882,67.0358,67.0808,8800.0
2015-04-16 13:45:00,89.63,89.74,89.63,89.74,2900.0,67.1107,67.1931,67.1107,67.1931,2900.0
2015-04-16 13:50:00,89.74,89.76,89.72,89.76,1900.0,67.1931,67.208,67.1781,67.208,1900.0
2015-04-16 13:55:00,89.77,89.83,89.75,89.79,6200.0,67.2155,67.2605,67.2006,67.2305,6200.0
2015-04-16 14:00:00,89.8,89.81,89.73,89.75,4200.0,67.238,67.2455,67.1856,67.2006,4200.0
2015-04-16 14:05:00,89.75,89.75,89.65,89.68,3900.0,67.2006,67.2006,67.1257,67.1481,3900.0
2015-04-16 14:10:00,89.69,89.74,89.68,89.7,6500.0,67.1556,67.1931,67.1481,67.1631,6500.0
2015-04-16 14:15:00,89.71,89.73,89.66,89.66,4900.0,67.1706,67.1856,67.1332,67.1332,4900.0
2015-04-16 14:20:00,89.65,89.65,89.58,89.64,5400.0,67.1257,67.1257,67.0733,67.1182,5400.0
2015-04-16 14:25:00,89.64,89.67,89.63,89.65,9500.0,67.1182,67.1407,67.1107,67.1257,9500.0
2015-04-16 14:30:00,89.64,89.82,89.61,89.71,34400.0,67.1182,67.253,67.0957,67.1706,34400.0
2015-04-16 14:35:00,89.72,89.8,89.71,89.78,8700.0,67.1781,67.238,67.1706,67.223,8700.0
2015-04-16 14:40:00,89.8,89.83,89.78,89.81,8200.0,67.238,67.2605,67.223,67.2455,8200.0
2015-04-16 14:45:00,89.82,89.83,89.77,89.78,6000.0,67.253,67.2605,67.2155,67.223,6000.0
2015-04-16 14:50:00,89.78,89.83,89.78,89.82,6500.0,67.223,67.2605,67.223,67.253,6500.0
2015-04-16 14:55:00,89.81,89.84,89.72,89.76,8900.0,67.2455,67.2679,67.1781,67.208,8900.0
2015-04-16 15:00:00,89.78,89.83,89.78,89.8,6800.0,67.223,67.2605,67.223,67.238,6800.0
2015-04-16 15:05:00,89.78,89.78,89.7,89.75,10200.0,67.223,67.223,67.1631,67.2006,10200.0
2015-04-16 15:10:00,89.74,89.76,89.7,89.76,6000.0,67.1931,67.208,67.1631,67.208,6000.0
2015-04-16 15:15:00,89.77,89.83,89.77,89.78,9600.0,67.2155,67.2605,67.2155,67.223,9600.0
2015-04-16 15:20:00,89.77,89.77,89.69,89.69,11500.0,67.2155,67.2155,67.1556,67.1556,11500.0
2015-04-16 15:25:00,89.67,89.67,89.63,89.66,10100.0,67.1407,67.1407,67.1107,67.1332,10100.0
2015-04-16 15:30:00,89.66,89.69,89.63,89.68,12200.0,67.1332,67.1556,67.1107,67.1481,12200.0
2015-04-16 15:35:00,89.69,89.77,89.69,89.75,13000.0,67.1556,67.2155,67.1556,67.2006,13000.0
2015-04-16 15:40:00,89.76,89.76,89.66,89.72,11900.0,67.208,67.208,67.1332,67.1781,11900.0
2015-04-16 15:45:00,89.72,89.72,89.61,89.67,24100.0,67.1781,67.1781,67.0957,67.1407,24100.0
2015-04-16 15:50:00,89.66,89.66,89.59,89.6,20700.0,67.1332,67.1332,67.0808,67.0882,20700.0
2015-04-16 15:55:00,89.59,89.67,89.55,89.67,44000.0,67.0808,67.1407,67.0508,67.1407,44000.0
2015-04-17 09:30:00,89.16,89.57,89.12,89.52,117400.0,66.7588,67.0658,66.7288,67.0283,117400.0
2015-04-17 09:35:00,89.52,89.73,89.48,89.54,20200.0,67.0283,67.1856,66.9984,67.0433,20200.0
2015-04-17 09:40:00,89.47,89.51,88.79,88.83,10600.0,66.9909,67.0209,66.4818,66.5117,10600.0
2015-04-17 09:45:00,88.79,88.9,88.63,88.86,8500.0,66.4818,66.5641,66.362,66.5342,8500.0
2015-04-17 09:50:00,88.87,89.11,88.82,89.06,5200.0,66.5417,66.7214,66.5042,66.6839,5200.0
2015-04-17 09:55:00,89.07,89.08,88.98,89.03,5800.0,66.6914,66.6989,66.624,66.6615,5800.0
2015-04-17 10:00:00,88.99,89.06,88.75,88.75,21400.0,66.6315,66.6839,66.4518,66.4518,21400.0
2015-04-17 10:05:00,88.71,88.81,88.59,88.68,13100.0,66.4219,66.4967,66.332,66.3994,13100.0
2015-04-17 10:10:00,88.68,88.8,88.6,88.75,9800.0,66.3994,66.4892,66.3395,66.4518,9800.0
2015-04-17 10:15:00,88.73,88.86,88.73,88.74,15600.0,66.4368,66.5342,66.4368,66.4443,15600.0
2015-04-17 10:20:00,88.79,88.81,88.68,88.81,8900.0,66.4818,66.4967,66.3994,66.4967,8900.0
2015-04-17 10:25:00,88.78,88.82,88.71,88.82,6400.0,66.4743,66.5042,66.4219,66.5042,6400.0
2015-04-17 10:30:00,88.81,88.91,88.8,88.88,4900.0,66.4967,66.5716,66.4892,66.5491,4900.0
2015-04-17 10:35:00,88.86,88.87,88.79,88.79,5400.0,66.5342,66.5417,66.4818,66.4818,5400.0
2015-04-17 10:40:00,88.8,88.94,88.8,88.91,9700.0,66.4892,66.5941,66.4892,66.5716,9700.0
2015-04-17 10:45:00,88.91,88.94,88.85,88.85,3700.0,66.5716,66.5941,66.5267,66.5267,3700.0
2015-04-17 10:50:00,88.82,88.82,88.65,88.69,12400.0,66.5042,66.5042,66.3769,66.4069,12400.0
2015-04-17 10:55:00,88.7,88.82,88.69,88.76,33100.0,66.4144,66.5042,66.4069,66.4593,33100.0
2015-04-17 11:00:00,88.75,88.8,88.69,88.72,16900.0,66.4518,66.4892,66.4069,66.4293,16900.0
2015-04-17 11:05:00,88.72,88.85,88.69,88.85,5400.0,66.4293,66.5267,66.4069,66.5267,5400.0
2015-04-17 11:10:00,88.83,88.92,88.82,88.92,12500.0,66.5117,66.5791,66.5042,66.5791,12500.0
2015-04-17 11:15:00,88.92,88.97,88.9,88.94,5900.0,66.5791,66.6165,66.5641,66.5941,5900.0
2015-04-17 11:20:00,88.96,89.08,88.96,89.06,9200.0,66.609,66.6989,66.609,66.6839,9200.0
2015-04-17 11:25:00,89.04,89.11,89.0,89.08,15500.0,66.6689,66.7214,66.639,66.6989,15500.0
2015-04-17 11:30:00,89.08,89.11,89.04,89.09,11400.0,66.6989,66.7214,66.6689,66.7064,11400.0
2015-04-17 11:35:00,89.11,89.12,88.99,89.04,22200.0,66.7214,66.7288,66.6315,66.6689,22200.0
2015-04-17 11:40:00,89.04,89.07,88.99,89.07,9100.0,66.6689,66.6914,66.6315,66.6914,9100.0
2015-04-17 11:45:00,89.08,89.17,89.08,89.17,7800.0,66.6989,66.7663,66.6989,66.7663,7800.0
2015-04-17 11:50:00,89.17,89.28,89.15,89.28,4900.0,66.7663,66.8486,66.7513,66.8486,4900.0
2015-04-17 11:55:00,89.27,89.37,89.27,89.3,6100.0,66.8412,66.916,66.8412,66.8636,6100.0
2015-04-17 12:00:00,89.31,89.36,89.25,89.26,4900.0,66.8711,66.9085,66.8262,66.8337,4900.0
2015-04-17 12:05:00,89.28,89.29,89.24,89.25,4000.0,66.8486,66.8561,66.8187,66.8262,4000.0
2015-04-17 12:10:00,89.23,89.35,89.23,89.32,5800.0,66.8112,66.9011,66.8112,66.8786,5800.0
2015-04-17 12:15:00,89.32,89.33,89.23,89.27,6500.0,66.8786,66.8861,66.8112,66.8412,6500.0
2015-04-17 12:20:00,89.27,89.32,89.23,89.26,12000.0,66.8412,66.8786,66.8112,66.8337,12000.0
2015-04-17 12:25:00,89.28,89.33,89.27,89.31,9300.0,66.8486,66.8861,66.8412,66.8711,9300.0
2015-04-17 12:30:00,89.32,89.36,89.25,89.3,9200.0,66.8786,66.9085,66.8262,66.8636,9200.0
2015-04-17 12:35:00,89.3,89.39,89.29,89.39,6900.0,66.8636,66.931,66.8561,66.931,6900.0
2015-04-17 12:40:00,89.38,89.4,89.34,89.38,15300.0,66.9235,66.9385,66.8936,66.9235,15300.0
2015-04-17 12:45:00,89.35,89.44,89.34,89.43,4700.0,66.9011,66.9684,66.8936,66.961,4700.0
2015-04-17 12:50:00,89.42,89.43,89.3,89.3,5700.0,66.9535,66.961,66.8636,66.8636,5700.0
2015-04-17 12:55:00,89.31,89.37,89.31,89.34,6200.0,66.8711,66.916,66.8711,66.8936,6200.0
2015-04-17 13:00:00,89.33,89.34,89.29,89.32,5400.0,66.8861,66.8936,66.8561,66.8786,5400.0
2015-04-17 13:05:00,89.32,89.35,89.31,89.33,7000.0,66.8786,66.9011,66.8711,66.8861,7000.0
2015-04-17 13:10:00,89.34,89.37,89.31,89.36,4300.0,66.8936,66.916,66.8711,66.9085,4300.0
2015-04-17 13:15:00,89.36,89.39,89.32,89.39,8000.0,66.9085,66.931,66.8786,66.931,8000.0
2015-04-17 13:20:00,89.41,89.45,89.37,89.37,6100.0,66.946,66.9759,66.916,66.916,6100.0
2015-04-17 13:25:00,89.36,89.38,89.32,89.35,5900.0,66.9085,66.9235,66.8786,66.9011,5900.0
2015-04-17 13:30:00,89.34,89.34,89.21,89.22,6300.0,66.8936,66.8936,66.7962,66.8037,6300.0
2015-04-17 13:35:00,89.22,89.25,89.19,89.24,4700.0,66.8037,66.8262,66.7813,66.8187,4700.0
2015-04-17 13:40:00,89.23,89.23,89.16,89.21,6500.0,66.8112,66.8112,66.7588,66.7962,6500.0
2015-04-17 13:45:00,89.2,89.21,89.15,89.15,6600.0,66.7887,66.7962,66.7513,66.7513,6600.0
2015-04-17 13:50:00,89.16,89.16,88.98,89.0,16300.0,66.7588,66.7588,66.624,66.639,16300.0
2015-04-17 13:55:00,88.98,89.02,88.95,89.02,14300.0,66.624,66.654,66.6016,66.654,14300.0
2015-04-17 14:00:00,89.01,89.1,89.0,89.05,20300.0,66.6465,66.7139,66.639,66.6764,20300.0
2015-04-17 14:05:00,89.07,89.09,88.89,88.9,10500.0,66.6914,66.7064,66.5566,66.5641,10500.0
2015-04-17 14:10:00,88.91,88.91,88.84,88.85,7800.0,66.5716,66.5716,66.5192,66.5267,7800.0
2015-04-17 14:15:00,88.86,89.02,88.75,89.02,13900.0,66.5342,66.654,66.4518,66.654,13900.0
2015-04-17 14:20:00,89.03,89.07,88.96,89.04,13900.0,66.6615,66.6914,66.609,66.6689,13900.0
2015-04-17 14:25:00,89.05,89.16,89.03,89.1,10900.0,66.6764,66.7588,66.6615,66.7139,10900.0
2015-04-17 14:30:00,89.09,89.1,89.01,89.09,17700.0,66.7064,66.7139,66.6465,66.7064,17700.0
2015-04-17 14:35:00,89.09,89.14,89.05,89.06,13300.0,66.7064,66.7438,66.6764,66.6839,13300.0
2015-04-17 14:40:00,89.07,89.14,89.06,89.12,9900.0,66.6914,66.7438,66.6839,66.7288,9900.0
2015-04-17 14:45:00,89.13,89.14,89.06,89.1,10300.0,66.7363,66.7438,66.6839,66.7139,10300.0
2015-04-17 14:50:00,89.07,89.08,88.99,89.06,75400.0,66.6914,66.6989,66.6315,66.6839,75400.0
2015-04-17 14:55:00,89.07,89.17,89.06,89.08,6700.0,66.6914,66.7663,66.6839,66.6989,6700.0
2015-04-17 15:00:00,89.07,89.15,89.05,89.11,9100.0,66.6914,66.7513,66.6764,66.7214,9100.0
2015-04-17 15:05:00,89.11,89.11,89.02,89.08,10600.0,66.7214,66.7214,66.654,66.6989,10600.0
2015-04-17 15:10:00,89.07,89.16,89.07,89.14,6100.0,66.6914,66.7588,66.6914,66.7438,6100.0
2015-04-17 15:15:00,89.15,89.21,89.12,89.12,9400.0,66.7513,66.7962,66.7288,66.7288,9400.0
2015-04-17 15:20:00,89.12,89.26,89.12,89.25,34300.0,66.7288,66.8337,66.7288,66.8262,34300.0
2015-04-17 15:25:00,89.26,89.32,89.21,89.32,14900.0,66.8337,66.8786,66.7962,66.8786,14900.0
2015-04-17 15:30:00,89.31,89.42,89.3,89.41,18700.0,66.8711,66.9535,66.8636,66.946,18700.0
2015-04-17 15:35:00,89.4,89.49,89.39,89.47,13900.0,66.9385,67.0059,66.931,66.9909,13900.0
2015-04-17 15:40:00,89.46,89.46,89.39,89.45,10900.0,66.9834,66.9834,66.931,66.9759,10900.0
2015-04-17 15:45:00,89.46,89.58,89.46,89.52,46600.0,66.9834,67.0733,66.9834,67.0283,46600.0
2015-04-17 15:50:00,89.53,89.53,89.46,89.48,24100.0,67.0358,67.0358,66.9834,66.9984,24100.0
2015-04-17 15:55:00,89.49,89.57,89.47,89.54,75800.0,67.0059,67.0658,66.9909,67.0433,75800.0
2015-04-20 09:30:00,89.93,90.36,89.61,90.36,28300.0,67.3353,67.6573,67.0957,67.6573,28300.0
2015-04-20 09:35:00,90.35,90.55,90.24,90.35,11700.0,67.6498,67.7996,67.5674,67.6498,11700.0
2015-04-20 09:40:00,90.32,90.56,90.28,90.53,44300.0,67.6273,67.807,67.5974,67.7846,44300.0
2015-04-20 09:45:00,90.57,90.83,90.52,90.71,33700.0,67.8145,68.0092,67.7771,67.9194,33700.0
2015-04-20 09:50:00,90.74,90.79,90.46,90.63,33000.0,67.9418,67.9793,67.7322,67.8595,33000.0
2015-04-20 09:55:00,90.63,90.73,90.58,90.59,14100.0,67.8595,67.9343,67.822,67.8295,14100.0
2015-04-20 10:00:00,90.6,90.62,90.29,90.29,8200.0,67.837,67.852,67.6049,67.6049,8200.0
2015-04-20 10:05:00,90.3,90.39,90.27,90.32,9600.0,67.6124,67.6798,67.5899,67.6273,9600.0
2015-04-20 10:10:00,90.33,90.36,90.16,90.2,8000.0,67.6348,67.6573,67.5075,67.5375,8000.0
2015-04-20 10:15:00,90.21,90.39,90.17,90.39,11600.0,67.545,67.6798,67.515,67.6798,11600.0
2015-04-20 10:20:00,90.36,90.48,90.31,90.44,6600.0,67.6573,67.7471,67.6199,67.7172,6600.0
2015-04-20 10:25:00,90.45,90.55,90.44,90.45,10800.0,67.7247,67.7996,67.7172,67.7247,10800.0
2015-04-20 10:30:00,90.46,90.52,90.46,90.49,8200.0,67.7322,67.7771,67.7322,67.7546,8200.0
2015-04-20 10:35:00,90.47,90.5,90.37,90.37,7800.0,67.7397,67.7621,67.6648,67.6648,7800.0
2015-04-20 10:40:00,90.39,90.5,90.39,90.44,11100.0,67.6798,67.7621,67.6798,67.7172,11100.0
2015-04-20 10:45:00,90.42,90.42,90.3,90.3,9500.0,67.7022,67.7022,67.6124,67.6124,9500.0
2015-04-20 10:50:00,90.31,90.39,90.27,90.36,14800.0,67.6199,67.6798,67.5899,67.6573,14800.0
2015-04-20 10:55:00,90.37,90.42,90.32,90.37,8000.0,67.6648,67.7022,67.6273,67.6648,8000.0
2015-04-20 11:00:00,90.38,90.5,90.38,90.47,8600.0,67.6723,67.7621,67.6723,67.7397,8600.0
2015-04-20 11:05:00,90.47,90.5,90.42,90.48,13900.0,67.7397,67.7621,67.7022,67.7471,13900.0
2015-04-20 11:10:00,90.49,90.49,90.4,90.44,12100.0,67.7546,67.7546,67.6872,67.7172,12100.0
2015-04-20 11:15:00,90.44,90.53,90.44,90.49,16200.0,67.7172,67.7846,67.7172,67.7546,16200.0
2015-04-20 11:20:00,90.49,90.56,90.47,90.47,9600.0,67.7546,67.807,67.7397,67.7397,9600.0
2015-04-20 11:25:00,90.48,90.55,90.46,90.54,8900.0,67.7471,67.7996,67.7322,67.7921,8900.0
2015-04-20 11:30:00,90.54,90.63,90.54,90.61,15500.0,67.7921,67.8595,67.7921,67.8445,15500.0
2015-04-20 11:35:00,90.62,90.64,90.58,90.63,19900.0,67.852,67.8669,67.822,67.8595,19900.0
2015-04-20 11:40:00,90.63,90.69,90.62,90.66,8300.0,67.8595,67.9044,67.852,67.8819,8300.0
2015-04-20 11:45:00,90.67,90.71,90.63,90.7,7300.0,67.8894,67.9194,67.8595,67.9119,7300.0
2015-04-20 11:50:00,90.69,90.7,90.65,90.7,10400.0,67.9044,67.9119,67.8744,67.9119,10400.0
2015-04-20 11:55:00,90.7,90.73,90.64,90.64,8700.0,67.9119,67.9343,67.8669,67.8669,8700.0
2015-04-20 12:00:00,90.64,90.65,90.57,90.59,8900.0,67.8669,67.8744,67.8145,67.8295,8900.0
2015-04-20 12:05:00,90.59,90.59,90.48,90.48,8000.0,67.8295,67.8295,67.7471,67.7471,8000.0
2015-04-20 12:10:00,90.48,90.5,90.42,90.42,8100.0,67.7471,67.7621,67.7022,67.7022,8100.0
2015-04-20 12:15:00,90.41,90.5,90.37,90.47,9300.0,67.6947,67.7621,67.6648,67.7397,9300.0
2015-04-20 12:20:00,90.46,90.49,90.4,90.46,5600.0,67.7322,67.7546,67.6872,67.7322,5600.0
2015-04-20 12:25:00,90.47,90.47,90.39,90.39,4800.0,67.7397,67.7397,67.6798,67.6798,4800.0
2015-04-20 12:30:00,90.38,90.44,90.37,90.4,5900.0,67.6723,67.7172,67.6648,67.6872,5900.0
2015-04-20 12:35:00,90.38,90.42,90.37,90.39,8300.0,67.6723,67.7022,67.6648,67.6798,8300.0
2015-04-20 12:40:00,90.4,90.42,90.37,90.37,5700.0,67.6872,67.7022,67.6648,67.6648,5700.0
2015-04-20 12:45:00,90.36,90.4,90.36,90.4,4400.0,67.6573,67.6872,67.6573,67.6872,4400.0
2015-04-20 12:50:00,90.4,90.48,90.4,90.43,7800.0,67.6872,67.7471,67.6872,67.7097,7800.0
2015-04-20 12:55:00,90.43,90.44,90.39,90.41,6400.0,67.7097,67.7172,67.6798,67.6947,6400.0
2015-04-20 13:00:00,90.41,90.44,90.36,90.37,4100.0,67.6947,67.7172,67.6573,67.6648,4100.0
2015-04-20 13:05:00,90.37,90.39,90.35,90.35,8200.0,67.6648,67.6798,67.6498,67.6498,8200.0
2015-04-20 13:10:00,90.36,90.42,90.36,90.39,16400.0,67.6573,67.7022,67.6573,67.6798,16400.0
2015-04-20 13:15:00,90.38,90.39,90.32,90.34,13600.0,67.6723,67.6798,67.6273,67.6423,13600.0
2015-04-20 13:20:00,90.36,90.4,90.32,90.37,13300.0,67.6573,67.6872,67.6273,67.6648,13300.0
2015-04-20 13:25:00,90.35,90.37,90.33,90.37,14600.0,67.6498,67.6648,67.6348,67.6648,14600.0
2015-04-20 13:30:00,90.36,90.41,90.33,90.34,12000.0,67.6573,67.6947,67.6348,67.6423,12000.0
2015-04-20 13:35:00,90.34,90.44,90.33,90.4,8500.0,67.6423,67.7172,67.6348,67.6872,8500.0
2015-04-20 13:40:00,90.42,90.43,90.38,90.41,9300.0,67.7022,67.7097,67.6723,67.6947,9300.0
2015-04-20 13:45:00,90.4,90.42,90.38,90.39,7500.0,67.6872,67.7022,67.6723,67.6798,7500.0
2015-04-20 13:50:00,90.4,90.4,90.26,90.26,9900.0,67.6872,67.6872,67.5824,67.5824,9900.0
2015-04-20 13:55:00,90.26,90.31,90.23,90.29,16800.0,67.5824,67.6199,67.56,67.6049,16800.0
2015-04-20 14:00:00,90.3,90.31,90.21,90.21,10400.0,67.6124,67.6199,67.545,67.545,10400.0
2015-04-20 14:05:00,90.2,90.24,90.17,90.2,13400.0,67.5375,67.5674,67.515,67.5375,13400.0
2015-04-20 14:10:00,90.21,90.21,90.14,90.16,13600.0,67.545,67.545,67.4926,67.5075,13600.0
2015-04-20 14:15:00,90.17,90.3,90.17,90.3,39800.0,67.515,67.6124,67.515,67.6124,39800.0
2015-04-20 14:20:00,90.3,90.35,90.29,90.32,8400.0,67.6124,67.6498,67.6049,67.6273,8400.0
2015-04-20 14:25:00,90.33,90.33,90.26,90.26,10200.0,67.6348,67.6348,67.5824,67.5824,10200.0
2015-04-20 14:30:00,90.25,90.29,90.22,90.25,8100.0,67.5749,67.6049,67.5525,67.5749,8100.0
2015-04-20 14:35:00,90.26,90.36,90.25,90.36,6700.0,67.5824,67.6573,67.5749,67.6573,6700.0
2015-04-20 14:40:00,90.36,90.37,90.33,90.35,8300.0,67.6573,67.6648,67.6348,67.6498,8300.0
2015-04-20 14:45:00,90.34,90.37,90.27,90.28,8000.0,67.6423,67.6648,67.5899,67.5974,8000.0
2015-04-20 14:50:00,90.28,90.29,90.22,90.25,11100.0,67.5974,67.6049,67.5525,67.5749,11100.0
2015-04-20 14:55:00,90.26,90.3,90.23,90.24,31900.0,67.5824,67.6124,67.56,67.5674,31900.0
2015-04-20 15:00:00,90.24,90.33,90.23,90.33,17300.0,67.5674,67.6348,67.56,67.6348,17300.0
2015-04-20 15:05:00,90.34,90.38,90.3,90.38,12000.0,67.6423,67.6723,67.6124,67.6723,12000.0
2015-04-20 15:10:00,90.38,90.41,90.33,90.33,12900.0,67.6723,67.6947,67.6348,67.6348,12900.0
2015-04-20 15:15:00,90.33,90.4,90.32,90.37,11700.0,67.6348,67.6872,67.6273,67.6648,11700.0
2015-04-20 15:20:00,90.37,90.37,90.31,90.34,15300.0,67.6648,67.6648,67.6199,67.6423,15300.0
2015-04-20 15:25:00,90.34,90.37,90.29,90.33,15900.0,67.6423,67.6648,67.6049,67.6348,15900.0
2015-04-20 15:30:00,90.33,90.4,90.33,90.36,22100.0,67.6348,67.6872,67.6348,67.6573,22100.0
2015-04-20 15:35:00,90.37,90.38,90.31,90.31,19400.0,67.6648,67.6723,67.6199,67.6199,19400.0
2015-04-20 15:40:00,90.31,90.33,90.24,90.27,19700.0,67.6199,67.6348,67.5674,67.5899,19700.0
2015-04-20 15:45:00,90.27,90.27,90.16,90.17,49200.0,67.5899,67.5899,67.5075,67.515,49200.0
2015-04-20 15:50:00,90.18,90.22,90.18,90.2,40000.0,67.5225,67.5525,67.5225,67.5375,40000.0
2015-04-20 15:55:00,90.2,90.2,90.11,90.13,127500.0,67.5375,67.5375,67.4701,67.4851,127500.0
2015-04-21 09:30:00,90.4,90.9,90.17,90.74,19300.0,67.6872,68.0616,67.515,67.9418,19300.0
2015-04-21 09:35:00,90.69,90.82,90.54,90.71,38600.0,67.9044,68.0017,67.7921,67.9194,38600.0
2015-04-21 09:40:00,90.62,90.7,90.35,90.41,27900.0,67.852,67.9119,67.6498,67.6947,27900.0
2015-04-21 09:45:00,90.42,90.58,90.38,90.51,14000.0,67.7022,67.822,67.6723,67.7696,14000.0
2015-04-21 09:50:00,90.48,90.72,90.48,90.55,12000.0,67.7471,67.9268,67.7471,67.7996,12000.0
2015-04-21 09:55:00,90.55,90.66,90.49,90.52,11800.0,67.7996,67.8819,67.7546,67.7771,11800.0
2015-04-21 10:00:00,90.5,90.65,90.5,90.6,23200.0,67.7621,67.8744,67.7621,67.837,23200.0
2015-04-21 10:05:00,90.61,90.61,90.32,90.41,16900.0,67.8445,67.8445,67.6273,67.6947,16900.0
2015-04-21 10:10:00,90.43,90.54,90.4,90.46,9500.0,67.7097,67.7921,67.6872,67.7322,9500.0
2015-04-21 10:15:00,90.42,90.54,90.39,90.54,20200.0,67.7022,67.7921,67.6798,67.7921,20200.0
2015-04-21 10:20:00,90.52,90.55,90.45,90.51,11700.0,67.7771,67.7996,67.7247,67.7696,11700.0
2015-04-21 10:25:00,90.51,90.51,90.4,90.4,13400.0,67.7696,67.7696,67.6872,67.6872,13400.0
2015-04-21 10:30:00,90.41,90.42,90.3,90.39,9400.0,67.6947,67.7022,67.6124,67.6798,9400.0
2015-04-21 10:35:00,90.38,90.42,90.35,90.36,8800.0,67.6723,67.7022,67.6498,67.6573,8800.0
2015-04-21 10:40:00,90.36,90.36,90.21,90.32,20300.0,67.6573,67.6573,67.545,67.6273,20300.0
2015-04-21 10:45:00,90.3,90.32,90.26,90.29,7400.0,67.6124,67.6273,67.5824,67.6049,7400.0
2015-04-21 10:50:00,90.27,90.36,90.27,90.34,6300.0,67.5899,67.6573,67.5899,67.6423,6300.0
2015-04-21 10:55:00,90.34,90.44,90.34,90.35,8700.0,67.6423,67.7172,67.6423,67.6498,8700.0
2015-04-21 11:00:00,90.34,90.43,90.33,90.43,6200.0,67.6423,67.7097,67.6348,67.7097,6200.0
2015-04-21 11:05:00,90.44,90.5,90.44,90.47,8500.0,67.7172,67.7621,67.7172,67.7397,8500.0
2015-04-21 11:10:00,90.48,90.51,90.43,90.48,8200.0,67.7471,67.7696,67.7097,67.7471,8200.0
2015-04-21 11:15:00,90.51,90.54,90.43,90.52,10200.0,67.7696,67.7921,67.7097,67.7771,10200.0
2015-04-21 11:20:00,90.5,90.52,90.44,90.48,8000.0,67.7621,67.7771,67.7172,67.7471,8000.0
2015-04-21 11:25:00,90.47,90.5,90.42,90.43,8100.0,67.7397,67.7621,67.7022,67.7097,8100.0
2015-04-21 11:30:00,90.41,90.53,90.41,90.46,13300.0,67.6947,67.7846,67.6947,67.7322,13300.0
2015-04-21 11:35:00,90.46,90.54,90.46,90.51,9800.0,67.7322,67.7921,67.7322,67.7696,9800.0
2015-04-21 11:40:00,90.5,90.5,90.4,90.41,8900.0,67.7621,67.7621,67.6872,67.6947,8900.0
2015-04-21 11:45:00,90.4,90.42,90.32,90.42,12900.0,67.6872,67.7022,67.6273,67.7022,12900.0
2015-04-21 11:50:00,90.43,90.47,90.37,90.47,9000.0,67.7097,67.7397,67.6648,67.7397,9000.0
2015-04-21 11:55:00,90.46,90.46,90.37,90.37,6400.0,67.7322,67.7322,67.6648,67.6648,6400.0
2015-04-21 12:00:00,90.36,90.42,90.34,90.42,7900.0,67.6573,67.7022,67.6423,67.7022,7900.0
2015-04-21 12:05:00,90.43,90.45,90.37,90.45,8300.0,67.7097,67.7247,67.6648,67.7247,8300.0
2015-04-21 12:10:00,90.45,90.6,90.45,90.59,11000.0,67.7247,67.837,67.7247,67.8295,11000.0
2015-04-21 12:15:00,90.59,90.6,90.52,90.53,7200.0,67.8295,67.837,67.7771,67.7846,7200.0
2015-04-21 12:20:00,90.54,90.56,90.5,90.51,5200.0,67.7921,67.807,67.7621,67.7696,5200.0
2015-04-21 12:25:00,90.49,90.61,90.49,90.61,5800.0,67.7546,67.8445,67.7546,67.8445,5800.0
2015-04-21 12:30:00,90.59,90.61,90.54,90.54,4600.0,67.8295,67.8445,67.7921,67.7921,4600.0
2015-04-21 12:35:00,90.54,90.58,90.53,90.56,4100.0,67.7921,67.822,67.7846,67.807,4100.0
2015-04-21 12:40:00,90.54,90.54,90.45,90.47,4700.0,67.7921,67.7921,67.7247,67.7397,4700.0
2015-04-21 12:45:00,90.46,90.46,90.39,90.44,7200.0,67.7322,67.7322,67.6798,67.7172,7200.0
2015-04-21 12:50:00,90.45,90.5,90.41,90.45,5800.0,67.7247,67.7621,67.6947,67.7247,5800.0
2015-04-21 12:55:00,90.44,90.48,90.4,90.4,7700.0,67.7172,67.7471,67.6872,67.6872,7700.0
2015-04-21 13:00:00,90.41,90.52,90.41,90.49,4300.0,67.6947,67.7771,67.6947,67.7546,4300.0
2015-04-21 13:05:00,90.47,90.48,90.42,90.43,6200.0,67.7397,67.7471,67.7022,67.7097,6200.0
2015-04-21 13:10:00,90.43,90.53,90.43,90.52,6900.0,67.7097,67.7846,67.7097,67.7771,6900.0
2015-04-21 13:15:00,90.52,90.52,90.44,90.47,4600.0,67.7771,67.7771,67.7172,67.7397,4600.0
2015-04-21 13:20:00,90.49,90.53,90.47,90.52,3500.0,67.7546,67.7846,67.7397,67.7771,3500.0
2015-04-21 13:25:00,90.5,90.5,90.43,90.43,7500.0,67.7621,67.7621,67.7097,67.7097,7500.0
2015-04-21 13:30:00,90.45,90.5,90.43,90.46,5500.0,67.7247,67.7621,67.7097,67.7322,5500.0
2015-04-21 13:35:00,90.46,90.47,90.36,90.37,6300.0,67.7322,67.7397,67.6573,67.6648,6300.0
2015-04-21 13:40:00,90.38,90.4,90.36,90.38,5100.0,67.6723,67.6872,67.6573,67.6723,5100.0
2015-04-21 13:45:00,90.37,90.41,90.32,90.33,4800.0,67.6648,67.6947,67.6273,67.6348,4800.0
2015-04-21 13:50:00,90.31,90.34,90.3,90.33,4400.0,67.6199,67.6423,67.6124,67.6348,4400.0
2015-04-21 13:55:00,90.31,90.35,90.28,90.28,7600.0,67.6199,67.6498,67.5974,67.5974,7600.0
2015-04-21 14:00:00,90.26,90.33,90.22,90.3,10600.0,67.5824,67.6348,67.5525,67.6124,10600.0
2015-04-21 14:05:00,90.3,90.33,90.23,90.32,7600.0,67.6124,67.6348,67.56,67.6273,7600.0
2015-04-21 14:10:00,90.33,90.38,90.31,90.36,8300.0,67.6348,67.6723,67.6199,67.6573,8300.0
2015-04-21 14:15:00,90.38,90.46,90.38,90.42,5000.0,67.6723,67.7322,67.6723,67.7022,5000.0
2015-04-21 14:20:00,90.43,90.46,90.41,90.45,3400.0,67.7097,67.7322,67.6947,67.7247,3400.0
2015-04-21 14:25:00,90.46,90.57,90.46,90.57,7200.0,67.7322,67.8145,67.7322,67.8145,7200.0
2015-04-21 14:30:00,90.59,90.6,90.56,90.57,6400.0,67.8295,67.837,67.807,67.8145,6400.0
2015-04-21 14:35:00,90.58,90.59,90.49,90.49,4300.0,67.822,67.8295,67.7546,67.7546,4300.0
2015-04-21 14:40:00,90.47,90.54,90.47,90.53,3700.0,67.7397,67.7921,67.7397,67.7846,3700.0
2015-04-21 14:45:00,90.53,90.58,90.52,90.54,8200.0,67.7846,67.822,67.7771,67.7921,8200.0
2015-04-21 14:50:00,90.55,90.57,90.52,90.56,5700.0,67.7996,67.8145,67.7771,67.807,5700.0
2015-04-21 14:55:00,90.55,90.58,90.53,90.57,6600.0,67.7996,67.822,67.7846,67.8145,6600.0
2015-04-21 15:00:00,90.56,90.56,90.46,90.46,8000.0,67.807,67.807,67.7322,67.7322,8000.0
2015-04-21 15:05:00,90.47,90.53,90.46,90.49,10100.0,67.7397,67.7846,67.7322,67.7546,10100.0
2015-04-21 15:10:00,90.49,90.5,90.46,90.46,15300.0,67.7546,67.7621,67.7322,67.7322,15300.0
2015-04-21 15:15:00,90.46,90.47,90.43,90.45,7600.0,67.7322,67.7397,67.7097,67.7247,7600.0
2015-04-21 15:20:00,90.43,90.48,90.42,90.47,12700.0,67.7097,67.7471,67.7022,67.7397,12700.0
2015-04-21 15:25:00,90.45,90.45,90.36,90.36,9200.0,67.7247,67.7247,67.6573,67.6573,9200.0
2015-04-21 15:30:00,90.37,90.43,90.35,90.4,14400.0,67.6648,67.7097,67.6498,67.6872,14400.0
2015-04-21 15:35:00,90.39,90.43,90.36,90.41,14200.0,67.6798,67.7097,67.6573,67.6947,14200.0
2015-04-21 15:40:00,90.41,90.42,90.36,90.38,17800.0,67.6947,67.7022,67.6573,67.6723,17800.0
2015-04-21 15:45:00,90.37,90.37,90.27,90.28,36200.0,67.6648,67.6648,67.5899,67.5974,36200.0
2015-04-21 15:50:00,90.27,90.37,90.26,90.35,20000.0,67.5899,67.6648,67.5824,67.6498,20000.0
2015-04-21 15:55:00,90.36,90.4,90.32,90.36,44600.0,67.6573,67.6872,67.6273,67.6573,44600.0
2015-04-22 09:30:00,90.46,90.8,90.43,90.75,67500.0,67.7322,67.9867,67.7097,67.9493,67500.0
2015-04-22 09:35:00,90.8,91.02,90.66,91.01,35000.0,67.9867,68.1515,67.8819,68.144,35000.0
2015-04-22 09:40:00,90.98,91.17,90.98,90.99,35400.0,68.1215,68.2638,68.1215,68.129,35400.0
2015-04-22 09:45:00,91.0,91.0,90.68,90.74,45000.0,68.1365,68.1365,67.8969,67.9418,45000.0
2015-04-22 09:50:00,90.72,90.81,90.68,90.76,13900.0,67.9268,67.9942,67.8969,67.9568,13900.0
2015-04-22 09:55:00,90.76,90.86,90.71,90.81,15200.0,67.9568,68.0317,67.9194,67.9942,15200.0
2015-04-22 10:00:00,90.84,90.84,90.59,90.59,25100.0,68.0167,68.0167,67.8295,67.8295,25100.0
2015-04-22 10:05:00,90.57,90.7,90.53,90.6,18800.0,67.8145,67.9119,67.7846,67.837,18800.0
2015-04-22 10:10:00,90.61,90.77,90.59,90.68,18600.0,67.8445,67.9643,67.8295,67.8969,18600.0
2015-04-22 10:15:00,90.65,90.67,90.48,90.64,13400.0,67.8744,67.8894,67.7471,67.8669,13400.0
2015-04-22 10:20:00,90.63,90.64,90.47,90.51,6100.0,67.8595,67.8669,67.7397,67.7696,6100.0
2015-04-22 10:25:00,90.49,90.6,90.49,90.5,8200.0,67.7546,67.837,67.7546,67.7621,8200.0
2015-04-22 10:30:00,90.52,90.53,90.45,90.45,5300.0,67.7771,67.7846,67.7247,67.7247,5300.0
2015-04-22 10:35:00,90.46,90.46,90.31,90.31,5400.0,67.7322,67.7322,67.6199,67.6199,5400.0
2015-04-22 10:40:00,90.32,90.49,90.32,90.45,5900.0,67.6273,67.7546,67.6273,67.7247,5900.0
2015-04-22 10:45:00,90.5,90.59,90.41,90.58,8800.0,67.7621,67.8295,67.6947,67.822,8800.0
2015-04-22 10:50:00,90.59,90.67,90.56,90.58,7900.0,67.8295,67.8894,67.807,67.822,7900.0
2015-04-22 10:55:00,90.59,90.6,90.48,90.55,8600.0,67.8295,67.837,67.7471,67.7996,8600.0
2015-04-22 11:00:00,90.55,90.61,90.48,90.53,5600.0,67.7996,67.8445,67.7471,67.7846,5600.0
2015-04-22 11:05:00,90.51,90.65,90.5,90.64,10700.0,67.7696,67.8744,67.7621,67.8669,10700.0
2015-04-22 11:10:00,90.67,90.72,90.56,90.57,9900.0,67.8894,67.9268,67.807,67.8145,9900.0
2015-04-22 11:15:00,90.59,90.64,90.57,90.61,9800.0,67.8295,67.8669,67.8145,67.8445,9800.0
2015-04-22 11:20:00,90.62,90.68,90.59,90.59,9300.0,67.852,67.8969,67.8295,67.8295,9300.0
2015-04-22 11:25:00,90.6,90.64,90.58,90.63,13700.0,67.837,67.8669,67.822,67.8595,13700.0
2015-04-22 11:30:00,90.64,90.75,90.64,90.75,14400.0,67.8669,67.9493,67.8669,67.9493,14400.0
2015-04-22 11:35:00,90.76,90.76,90.59,90.64,10700.0,67.9568,67.9568,67.8295,67.8669,10700.0
2015-04-22 11:40:00,90.63,90.65,90.59,90.64,5200.0,67.8595,67.8744,67.8295,67.8669,5200.0
2015-04-22 11:45:00,90.67,90.75,90.67,90.74,6400.0,67.8894,67.9493,67.8894,67.9418,6400.0
2015-04-22 11:50:00,90.69,90.75,90.65,90.74,7100.0,67.9044,67.9493,67.8744,67.9418,7100.0
2015-04-22 11:55:00,90.71,90.84,90.68,90.84,9900.0,67.9194,68.0167,67.8969,68.0167,9900.0
2015-04-22 12:00:00,90.84,90.84,90.61,90.61,7400.0,68.0167,68.0167,67.8445,67.8445,7400.0
2015-04-22 12:05:00,90.61,90.66,90.56,90.66,9200.0,67.8445,67.8819,67.807,67.8819,9200.0
2015-04-22 12:10:00,90.66,90.73,90.64,90.73,7300.0,67.8819,67.9343,67.8669,67.9343,7300.0
2015-04-22 12:15:00,90.75,90.76,90.65,90.65,13200.0,67.9493,67.9568,67.8744,67.8744,13200.0
2015-04-22 12:20:00,90.65,90.78,90.64,90.72,9500.0,67.8744,67.9718,67.8669,67.9268,9500.0
2015-04-22 12:25:00,90.7,90.81,90.64,90.74,8600.0,67.9119,67.9942,67.8669,67.9418,8600.0
2015-04-22 12:30:00,90.77,90.8,90.67,90.68,8900.0,67.9643,67.9867,67.8894,67.8969,8900.0
2015-04-22 12:35:00,90.67,90.74,90.63,90.71,9700.0,67.8894,67.9418,67.8595,67.9194,9700.0
2015-04-22 12:40:00,90.71,90.72,90.64,90.7,6500.0,67.9194,67.9268,67.8669,67.9119,6500.0
2015-04-22 12:45:00,90.71,90.76,90.68,90.73,6500.0,67.9194,67.9568,67.8969,67.9343,6500.0
2015-04-22 12:50:00,90.73,90.85,90.68,90.85,14400.0,67.9343,68.0242,67.8969,68.0242,14400.0
2015-04-22 12:55:00,90.84,90.85,90.75,90.81,10000.0,68.0167,68.0242,67.9493,67.9942,10000.0
2015-04-22 13:00:00,90.8,90.85,90.76,90.83,8800.0,67.9867,68.0242,67.9568,68.0092,8800.0
2015-04-22 13:05:00,90.8,90.89,90.78,90.86,9100.0,67.9867,68.0541,67.9718,68.0317,9100.0
2015-04-22 13:10:00,90.87,90.91,90.86,90.87,9400.0,68.0392,68.0691,68.0317,68.0392,9400.0
2015-04-22 13:15:00,90.88,90.93,90.85,90.88,11500.0,68.0466,68.0841,68.0242,68.0466,11500.0
2015-04-22 13:20:00,90.86,90.89,90.78,90.82,19600.0,68.0317,68.0541,67.9718,68.0017,19600.0
2015-04-22 13:25:00,90.84,90.92,90.84,90.88,7500.0,68.0167,68.0766,68.0167,68.0466,7500.0
2015-04-22 13:30:00,90.87,90.92,90.82,90.91,10900.0,68.0392,68.0766,68.0017,68.0691,10900.0
2015-04-22 13:35:00,90.91,90.93,90.88,90.92,11800.0,68.0691,68.0841,68.0466,68.0766,11800.0
2015-04-22 13:40:00,90.92,91.06,90.89,91.01,14100.0,68.0766,68.1814,68.0541,68.144,14100.0
2015-04-22 13:45:00,91.0,91.09,91.0,91.08,9500.0,68.1365,68.2039,68.1365,68.1964,9500.0
2015-04-22 13:50:00,91.07,91.12,91.03,91.12,9700.0,68.1889,68.2263,68.159,68.2263,9700.0
2015-04-22 13:55:00,91.11,91.17,91.09,91.12,12400.0,68.2189,68.2638,68.2039,68.2263,12400.0
2015-04-22 14:00:00,91.12,91.12,90.97,90.97,11900.0,68.2263,68.2263,68.114,68.114,11900.0
2015-04-22 14:05:00,90.97,91.13,90.97,91.13,11000.0,68.114,68.2338,68.114,68.2338,11000.0
2015-04-22 14:10:00,91.14,91.19,91.09,91.09,12100.0,68.2413,68.2788,68.2039,68.2039,12100.0
2015-04-22 14:15:00,91.1,91.21,91.1,91.16,14400.0,68.2114,68.2937,68.2114,68.2563,14400.0
2015-04-22 14:20:00,91.17,91.22,91.1,91.1,42100.0,68.2638,68.3012,68.2114,68.2114,42100.0
2015-04-22 14:25:00,91.11,91.17,91.08,91.17,31800.0,68.2189,68.2638,68.1964,68.2638,31800.0
2015-04-22 14:30:00,91.18,91.23,91.14,91.22,13400.0,68.2713,68.3087,68.2413,68.3012,13400.0
2015-04-22 14:35:00,91.22,91.24,91.2,91.24,8600.0,68.3012,68.3162,68.2862,68.3162,8600.0
2015-04-22 14:40:00,91.24,91.28,91.24,91.26,10000.0,68.3162,68.3461,68.3162,68.3312,10000.0
2015-04-22 14:45:00,91.26,91.29,91.24,91.28,22400.0,68.3312,68.3536,68.3162,68.3461,22400.0
2015-04-22 14:50:00,91.29,91.29,91.23,91.25,12200.0,68.3536,68.3536,68.3087,68.3237,12200.0
2015-04-22 14:55:00,91.24,91.33,91.24,91.27,15600.0,68.3162,68.3836,68.3162,68.3387,15600.0
2015-04-22 15:00:00,91.26,91.34,91.24,91.32,21900.0,68.3312,68.3911,68.3162,68.3761,21900.0
2015-04-22 15:05:00,91.32,91.35,91.3,91.33,22000.0,68.3761,68.3986,68.3611,68.3836,22000.0
2015-04-22 15:10:00,91.33,91.38,91.3,91.37,27500.0,68.3836,68.421,68.3611,68.4135,27500.0
2015-04-22 15:15:00,91.38,91.39,91.32,91.36,17400.0,68.421,68.4285,68.3761,68.406,17400.0
2015-04-22 15:20:00,91.34,91.43,91.31,91.42,21900.0,68.3911,68.4585,68.3686,68.451,21900.0
2015-04-22 15:25:00,91.41,91.49,91.39,91.46,26200.0,68.4435,68.5034,68.4285,68.4809,26200.0
2015-04-22 15:30:00,91.47,91.51,91.46,91.48,71300.0,68.4884,68.5184,68.4809,68.4959,71300.0
2015-04-22 15:35:00,91.49,91.51,91.44,91.48,61500.0,68.5034,68.5184,68.4659,68.4959,61500.0
2015-04-22 15:40:00,91.49,91.53,91.46,91.5,40400.0,68.5034,68.5333,68.4809,68.5109,40400.0
2015-04-22 15:45:00,91.49,91.6,91.48,91.58,91400.0,68.5034,68.5857,68.4959,68.5708,91400.0
2015-04-22 15:50:00,91.58,91.62,91.56,91.6,62100.0,68.5708,68.6007,68.5558,68.5857,62100.0
2015-04-22 15:55:00,91.61,91.61,91.45,91.49,90800.0,68.5932,68.5932,68.4734,68.5034,90800.0
2015-04-23 09:30:00,91.09,91.29,90.8,90.93,31600.0,68.2039,68.3536,67.9867,68.0841,31600.0
2015-04-23 09:35:00,90.96,91.14,90.85,91.09,16800.0,68.1065,68.2413,68.0242,68.2039,16800.0
2015-04-23 09:40:00,91.12,91.28,91.05,91.17,17100.0,68.2263,68.3461,68.1739,68.2638,17100.0
2015-04-23 09:45:00,91.17,91.3,91.03,91.22,22900.0,68.2638,68.3611,68.159,68.3012,22900.0
2015-04-23 09:50:00,91.18,91.25,91.1,91.24,9600.0,68.2713,68.3237,68.2114,68.3162,9600.0
2015-04-23 09:55:00,91.24,91.25,91.03,91.04,9100.0,68.3162,68.3237,68.159,68.1664,9100.0
2015-04-23 10:00:00,91.03,91.21,90.99,91.14,16700.0,68.159,68.2937,68.129,68.2413,16700.0
2015-04-23 10:05:00,91.1,91.17,90.9,90.9,26400.0,68.2114,68.2638,68.0616,68.0616,26400.0
2015-04-23 10:10:00,90.91,90.94,90.79,90.88,12900.0,68.0691,68.0916,67.9793,68.0466,12900.0
2015-04-23 10:15:00,90.91,90.93,90.68,90.68,11800.0,68.0691,68.0841,67.8969,67.8969,11800.0
2015-04-23 10:20:00,90.71,90.99,90.68,90.98,14300.0,67.9194,68.129,67.8969,68.1215,14300.0
2015-04-23 10:25:00,90.98,90.99,90.91,90.99,10100.0,68.1215,68.129,68.0691,68.129,10100.0
2015-04-23 10:30:00,91.0,91.02,90.95,91.02,8300.0,68.1365,68.1515,68.0991,68.1515,8300.0
2015-04-23 10:35:00,90.98,91.02,90.96,90.98,23700.0,68.1215,68.1515,68.1065,68.1215,23700.0
2015-04-23 10:40:00,90.99,91.09,90.99,91.09,11800.0,68.129,68.2039,68.129,68.2039,11800.0
2015-04-23 10:45:00,91.07,91.07,90.96,91.06,8600.0,68.1889,68.1889,68.1065,68.1814,8600.0
2015-04-23 10:50:00,91.06,91.06,90.96,91.0,9000.0,68.1814,68.1814,68.1065,68.1365,9000.0
2015-04-23 10:55:00,91.01,91.09,91.0,91.04,11600.0,68.144,68.2039,68.1365,68.1664,11600.0
2015-04-23 11:00:00,91.03,91.17,91.02,91.15,9400.0,68.159,68.2638,68.1515,68.2488,9400.0
2015-04-23 11:05:00,91.15,91.24,91.1,91.2,18300.0,68.2488,68.3162,68.2114,68.2862,18300.0
2015-04-23 11:10:00,91.2,91.2,91.16,91.2,7400.0,68.2862,68.2862,68.2563,68.2862,7400.0
2015-04-23 11:15:00,91.2,91.22,91.07,91.07,10900.0,68.2862,68.3012,68.1889,68.1889,10900.0
2015-04-23 11:20:00,91.05,91.13,91.05,91.08,11200.0,68.1739,68.2338,68.1739,68.1964,11200.0
2015-04-23 11:25:00,91.08,91.13,91.06,91.1,7900.0,68.1964,68.2338,68.1814,68.2114,7900.0
2015-04-23 11:30:00,91.08,91.15,91.07,91.15,10300.0,68.1964,68.2488,68.1889,68.2488,10300.0
2015-04-23 11:35:00,91.15,91.18,91.14,91.15,10400.0,68.2488,68.2713,68.2413,68.2488,10400.0
2015-04-23 11:40:00,91.16,91.21,91.16,91.18,14200.0,68.2563,68.2937,68.2563,68.2713,14200.0
2015-04-23 11:45:00,91.15,91.19,91.12,91.13,14500.0,68.2488,68.2788,68.2263,68.2338,14500.0
2015-04-23 11:50:00,91.14,91.43,91.08,91.41,19700.0,68.2413,68.4585,68.1964,68.4435,19700.0
2015-04-23 11:55:00,91.44,91.51,91.44,91.47,11200.0,68.4659,68.5184,68.4659,68.4884,11200.0
2015-04-23 12:00:00,91.46,91.49,91.38,91.38,10600.0,68.4809,68.5034,68.421,68.421,10600.0
2015-04-23 12:05:00,91.38,91.56,91.36,91.55,7400.0,68.421,68.5558,68.406,68.5483,7400.0
2015-04-23 12:10:00,91.56,91.57,91.51,91.55,9000.0,68.5558,68.5633,68.5184,68.5483,9000.0
2015-04-23 12:15:00,91.55,91.57,91.52,91.54,7700.0,68.5483,68.5633,68.5258,68.5408,7700.0
2015-04-23 12:20:00,91.54,91.58,91.53,91.55,6100.0,68.5408,68.5708,68.5333,68.5483,6100.0
2015-04-23 12:25:00,91.56,91.67,91.55,91.63,9900.0,68.5558,68.6382,68.5483,68.6082,9900.0
2015-04-23 12:30:00,91.65,91.65,91.55,91.57,11300.0,68.6232,68.6232,68.5483,68.5633,11300.0
2015-04-23 12:35:00,91.59,91.74,91.58,91.74,14200.0,68.5783,68.6906,68.5708,68.6906,14200.0
2015-04-23 12:40:00,91.77,91.87,91.76,91.85,13000.0,68.713,68.7879,68.7055,68.7729,13000.0
2015-04-23 12:45:00,91.83,91.83,91.74,91.75,11300.0,68.758,68.758,68.6906,68.6981,11300.0
2015-04-23 12:50:00,91.73,91.74,91.66,91.74,8000.0,68.6831,68.6906,68.6307,68.6906,8000.0
2015-04-23 12:55:00,91.77,91.79,91.71,91.79,6600.0,68.713,68.728,68.6681,68.728,6600.0
2015-04-23 13:00:00,91.8,91.83,91.74,91.79,12600.0,68.7355,68.758,68.6906,68.728,12600.0
2015-04-23 13:05:00,91.79,91.81,91.74,91.74,11500.0,68.728,68.743,68.6906,68.6906,11500.0
2015-04-23 13:10:00,91.75,91.78,91.72,91.77,5800.0,68.6981,68.7205,68.6756,68.713,5800.0
2015-04-23 13:15:00,91.76,91.78,91.73,91.77,9100.0,68.7055,68.7205,68.6831,68.713,9100.0
2015-04-23 13:20:00,91.76,91.81,91.71,91.73,11400.0,68.7055,68.743,68.6681,68.6831,11400.0
2015-04-23 13:25:00,91.72,91.73,91.66,91.67,8200.0,68.6756,68.6831,68.6307,68.6382,8200.0
2015-04-23 13:30:00,91.69,91.69,91.64,91.67,8700.0,68.6531,68.6531,68.6157,68.6382,8700.0
2015-04-23 13:35:00,91.68,91.7,91.63,91.65,8400.0,68.6456,68.6606,68.6082,68.6232,8400.0
2015-04-23 13:40:00,91.64,91.64,91.55,91.56,4300.0,68.6157,68.6157,68.5483,68.5558,4300.0
2015-04-23 13:45:00,91.57,91.57,91.53,91.56,8800.0,68.5633,68.5633,68.5333,68.5558,8800.0
2015-04-23 13:50:00,91.55,91.68,91.53,91.66,8200.0,68.5483,68.6456,68.5333,68.6307,8200.0
2015-04-23 13:55:00,91.66,91.81,91.65,91.81,37900.0,68.6307,68.743,68.6232,68.743,37900.0
2015-04-23 14:00:00,91.81,91.89,91.8,91.87,40600.0,68.743,68.8029,68.7355,68.7879,40600.0
2015-04-23 14:05:00,91.86,91.86,91.82,91.82,6100.0,68.7804,68.7804,68.7505,68.7505,6100.0
2015-04-23 14:10:00,91.81,91.85,91.75,91.85,19000.0,68.743,68.7729,68.6981,68.7729,19000.0
2015-04-23 14:15:00,91.84,91.86,91.81,91.83,8800.0,68.7654,68.7804,68.743,68.758,8800.0
2015-04-23 14:20:00,91.82,91.85,91.77,91.78,11600.0,68.7505,68.7729,68.713,68.7205,11600.0
2015-04-23 14:25:00,91.78,91.85,91.74,91.83,10600.0,68.7205,68.7729,68.6906,68.758,10600.0
2015-04-23 14:30:00,91.84,91.87,91.8,91.8,10500.0,68.7654,68.7879,68.7355,68.7355,10500.0
2015-04-23 14:35:00,91.81,91.81,91.69,91.7,10300.0,68.743,68.743,68.6531,68.6606,10300.0
2015-04-23 14:40:00,91.7,91.77,91.7,91.75,8100.0,68.6606,68.713,68.6606,68.6981,8100.0
2015-04-23 14:45:00,91.76,91.77,91.74,91.77,21700.0,68.7055,68.713,68.6906,68.713,21700.0
2015-04-23 14:50:00,91.77,91.78,91.73,91.74,19600.0,68.713,68.7205,68.6831,68.6906,19600.0
2015-04-23 14:55:00,91.74,91.76,91.69,91.71,15300.0,68.6906,68.7055,68.6531,68.6681,15300.0
2015-04-23 15:00:00,91.71,91.77,91.69,91.75,13800.0,68.6681,68.713,68.6531,68.6981,13800.0
2015-04-23 15:05:00,91.74,91.76,91.7,91.72,12400.0,68.6906,68.7055,68.6606,68.6756,12400.0
2015-04-23 15:10:00,91.72,91.85,91.71,91.85,12000.0,68.6756,68.7729,68.6681,68.7729,12000.0
2015-04-23 15:15:00,91.86,91.88,91.79,91.79,13800.0,68.7804,68.7954,68.728,68.728,13800.0
2015-04-23 15:20:00,91.79,91.79,91.7,91.71,14600.0,68.728,68.728,68.6606,68.6681,14600.0
2015-04-23 15:25:00,91.7,91.74,91.68,91.72,11900.0,68.6606,68.6906,68.6456,68.6756,11900.0
2015-04-23 15:30:00,91.72,91.72,91.62,91.62,21900.0,68.6756,68.6756,68.6007,68.6007,21900.0
2015-04-23 15:35:00,91.62,91.69,91.62,91.66,23800.0,68.6007,68.6531,68.6007,68.6307,23800.0
2015-04-23 15:40:00,91.66,91.69,91.63,91.64,20900.0,68.6307,68.6531,68.6082,68.6157,20900.0
2015-04-23 15:45:00,91.64,91.68,91.61,91.64,39700.0,68.6157,68.6456,68.5932,68.6157,39700.0
2015-04-23 15:50:00,91.64,91.64,91.56,91.58,39700.0,68.6157,68.6157,68.5558,68.5708,39700.0
2015-04-23 15:55:00,91.57,91.58,91.47,91.53,83500.0,68.5633,68.5708,68.4884,68.5333,83500.0
2015-04-24 09:30:00,91.41,91.65,91.34,91.45,41600.0,68.4435,68.6232,68.3911,68.4734,41600.0
2015-04-24 09:35:00,91.39,91.39,91.06,91.17,16300.0,68.4285,68.4285,68.1814,68.2638,16300.0
2015-04-24 09:40:00,91.15,91.18,90.95,91.03,9100.0,68.2488,68.2713,68.0991,68.159,9100.0
2015-04-24 09:45:00,90.99,91.07,90.9,90.93,16700.0,68.129,68.1889,68.0616,68.0841,16700.0
2015-04-24 09:50:00,90.95,91.09,90.9,91.05,24100.0,68.0991,68.2039,68.0616,68.1739,24100.0
2015-04-24 09:55:00,91.02,91.31,91.02,91.2,17500.0,68.1515,68.3686,68.1515,68.2862,17500.0
2015-04-24 10:00:00,91.21,91.3,91.18,91.2,21200.0,68.2937,68.3611,68.2713,68.2862,21200.0
2015-04-24 10:05:00,91.21,91.33,91.1,91.33,20700.0,68.2937,68.3836,68.2114,68.3836,20700.0
2015-04-24 10:10:00,91.28,91.4,91.26,91.35,17100.0,68.3461,68.436,68.3312,68.3986,17100.0
2015-04-24 10:15:00,91.36,91.37,91.25,91.29,28800.0,68.406,68.4135,68.3237,68.3536,28800.0
2015-04-24 10:20:00,91.29,91.29,91.17,91.28,26800.0,68.3536,68.3536,68.2638,68.3461,26800.0
2015-04-24 10:25:00,91.25,91.35,91.23,91.26,35600.0,68.3237,68.3986,68.3087,68.3312,35600.0
2015-04-24 10:30:00,91.25,91.3,91.19,91.25,28300.0,68.3237,68.3611,68.2788,68.3237,28300.0
2015-04-24 10:35:00,91.27,91.4,91.24,91.39,8400.0,68.3387,68.436,68.3162,68.4285,8400.0
2015-04-24 10:40:00,91.38,91.48,91.33,91.45,7900.0,68.421,68.4959,68.3836,68.4734,7900.0
2015-04-24 10:45:00,91.47,91.47,91.36,91.39,9100.0,68.4884,68.4884,68.406,68.4285,9100.0
2015-04-24 10:50:00,91.39,91.4,91.29,91.31,14300.0,68.4285,68.436,68.3536,68.3686,14300.0
2015-04-24 10:55:00,91.32,91.37,91.31,91.37,7500.0,68.3761,68.4135,68.3686,68.4135,7500.0
2015-04-24 11:00:00,91.37,91.37,91.19,91.28,16100.0,68.4135,68.4135,68.2788,68.3461,16100.0
2015-04-24 11:05:00,91.29,91.32,91.28,91.29,9200.0,68.3536,68.3761,68.3461,68.3536,9200.0
2015-04-24 11:10:00,91.3,91.41,91.3,91.41,8100.0,68.3611,68.4435,68.3611,68.4435,8100.0
2015-04-24 11:15:00,91.38,91.42,91.32,91.41,5700.0,68.421,68.451,68.3761,68.4435,5700.0
2015-04-24 11:20:00,91.43,91.51,91.39,91.49,8000.0,68.4585,68.5184,68.4285,68.5034,8000.0
2015-04-24 11:25:00,91.51,91.53,91.4,91.5,6400.0,68.5184,68.5333,68.436,68.5109,6400.0
2015-04-24 11:30:00,91.5,91.5,91.31,91.31,8300.0,68.5109,68.5109,68.3686,68.3686,8300.0
2015-04-24 11:35:00,91.33,91.49,91.33,91.49,5000.0,68.3836,68.5034,68.3836,68.5034,5000.0
2015-04-24 11:40:00,91.5,91.5,91.38,91.38,9500.0,68.5109,68.5109,68.421,68.421,9500.0
2015-04-24 11:45:00,91.39,91.39,91.31,91.32,5200.0,68.4285,68.4285,68.3686,68.3761,5200.0
2015-04-24 11:50:00,91.33,91.33,91.28,91.32,6500.0,68.3836,68.3836,68.3461,68.3761,6500.0
2015-04-24 11:55:00,91.33,91.39,91.31,91.37,6500.0,68.3836,68.4285,68.3686,68.4135,6500.0
2015-04-24 12:00:00,91.36,91.4,91.33,91.38,4700.0,68.406,68.436,68.3836,68.421,4700.0
2015-04-24 12:05:00,91.39,91.52,91.39,91.5,16000.0,68.4285,68.5258,68.4285,68.5109,16000.0
2015-04-24 12:10:00,91.49,91.53,91.49,91.52,13600.0,68.5034,68.5333,68.5034,68.5258,13600.0
2015-04-24 12:15:00,91.51,91.56,91.49,91.56,10700.0,68.5184,68.5558,68.5034,68.5558,10700.0
2015-04-24 12:20:00,91.57,91.66,91.57,91.62,9600.0,68.5633,68.6307,68.5633,68.6007,9600.0
2015-04-24 12:25:00,91.62,91.72,91.62,91.69,9600.0,68.6007,68.6756,68.6007,68.6531,9600.0
2015-04-24 12:30:00,91.69,91.74,91.66,91.74,5700.0,68.6531,68.6906,68.6307,68.6906,5700.0
2015-04-24 12:35:00,91.73,91.73,91.63,91.65,15100.0,68.6831,68.6831,68.6082,68.6232,15100.0
2015-04-24 12:40:00,91.66,91.67,91.57,91.64,5800.0,68.6307,68.6382,68.5633,68.6157,5800.0
2015-04-24 12:45:00,91.64,91.65,91.6,91.63,4200.0,68.6157,68.6232,68.5857,68.6082,4200.0
2015-04-24 12:50:00,91.64,91.64,91.57,91.61,7100.0,68.6157,68.6157,68.5633,68.5932,7100.0
2015-04-24 12:55:00,91.6,91.61,91.57,91.57,7500.0,68.5857,68.5932,68.5633,68.5633,7500.0
2015-04-24 13:00:00,91.56,91.61,91.52,91.59,6600.0,68.5558,68.5932,68.5258,68.5783,6600.0
2015-04-24 13:05:00,91.58,91.61,91.56,91.58,4400.0,68.5708,68.5932,68.5558,68.5708,4400.0
2015-04-24 13:10:00,91.59,91.61,91.56,91.61,6500.0,68.5783,68.5932,68.5558,68.5932,6500.0
2015-04-24 13:15:00,91.61,91.63,91.56,91.62,8300.0,68.5932,68.6082,68.5558,68.6007,8300.0
2015-04-24 13:20:00,91.6,91.61,91.57,91.59,5500.0,68.5857,68.5932,68.5633,68.5783,5500.0
2015-04-24 13:25:00,91.59,91.61,91.56,91.6,5900.0,68.5783,68.5932,68.5558,68.5857,5900.0
2015-04-24 13:30:00,91.61,91.61,91.54,91.59,7600.0,68.5932,68.5932,68.5408,68.5783,7600.0
2015-04-24 13:35:00,91.58,91.63,91.58,91.62,6100.0,68.5708,68.6082,68.5708,68.6007,6100.0
2015-04-24 13:40:00,91.61,91.64,91.59,91.62,9400.0,68.5932,68.6157,68.5783,68.6007,9400.0
2015-04-24 13:45:00,91.62,91.65,91.62,91.64,2800.0,68.6007,68.6232,68.6007,68.6157,2800.0
2015-04-24 13:50:00,91.64,91.64,91.57,91.6,6100.0,68.6157,68.6157,68.5633,68.5857,6100.0
2015-04-24 13:55:00,91.6,91.69,91.59,91.66,13000.0,68.5857,68.6531,68.5783,68.6307,13000.0
2015-04-24 14:00:00,91.66,91.73,91.66,91.71,4500.0,68.6307,68.6831,68.6307,68.6681,4500.0
2015-04-24 14:05:00,91.72,91.75,91.67,91.69,9400.0,68.6756,68.6981,68.6382,68.6531,9400.0
2015-04-24 14:10:00,91.7,91.75,91.69,91.75,5300.0,68.6606,68.6981,68.6531,68.6981,5300.0
2015-04-24 14:15:00,91.75,91.75,91.7,91.73,6300.0,68.6981,68.6981,68.6606,68.6831,6300.0
2015-04-24 14:20:00,91.73,91.76,91.7,91.75,10200.0,68.6831,68.7055,68.6606,68.6981,10200.0
2015-04-24 14:25:00,91.75,91.78,91.73,91.76,10300.0,68.6981,68.7205,68.6831,68.7055,10300.0
2015-04-24 14:30:00,91.76,91.78,91.74,91.77,11200.0,68.7055,68.7205,68.6906,68.713,11200.0
2015-04-24 14:35:00,91.77,91.78,91.73,91.75,10500.0,68.713,68.7205,68.6831,68.6981,10500.0
2015-04-24 14:40:00,91.73,91.74,91.65,91.66,14100.0,68.6831,68.6906,68.6232,68.6307,14100.0
2015-04-24 14:45:00,91.66,91.68,91.6,91.61,15200.0,68.6307,68.6456,68.5857,68.5932,15200.0
2015-04-24 14:50:00,91.61,91.62,91.49,91.52,22000.0,68.5932,68.6007,68.5034,68.5258,22000.0
2015-04-24 14:55:00,91.52,91.52,91.46,91.51,7400.0,68.5258,68.5258,68.4809,68.5184,7400.0
2015-04-24 15:00:00,91.52,91.56,91.49,91.52,8800.0,68.5258,68.5558,68.5034,68.5258,8800.0
2015-04-24 15:05:00,91.52,91.52,91.44,91.45,13100.0,68.5258,68.5258,68.4659,68.4734,13100.0
2015-04-24 15:10:00,91.45,91.53,91.45,91.5,9000.0,68.4734,68.5333,68.4734,68.5109,9000.0
2015-04-24 15:15:00,91.51,91.51,91.45,91.47,10300.0,68.5184,68.5184,68.4734,68.4884,10300.0
2015-04-24 15:20:00,91.47,91.48,91.44,91.45,13000.0,68.4884,68.4959,68.4659,68.4734,13000.0
2015-04-24 15:25:00,91.44,91.48,91.43,91.46,9400.0,68.4659,68.4959,68.4585,68.4809,9400.0
2015-04-24 15:30:00,91.47,91.47,91.38,91.39,18600.0,68.4884,68.4884,68.421,68.4285,18600.0
2015-04-24 15:35:00,91.39,91.41,91.34,91.35,21800.0,68.4285,68.4435,68.3911,68.3986,21800.0
2015-04-24 15:40:00,91.35,91.37,91.32,91.33,23100.0,68.3986,68.4135,68.3761,68.3836,23100.0
2015-04-24 15:45:00,91.34,91.42,91.34,91.36,52700.0,68.3911,68.451,68.3911,68.406,52700.0
2015-04-24 15:50:00,91.36,91.39,91.34,91.38,46100.0,68.406,68.4285,68.3911,68.421,46100.0
2015-04-24 15:55:00,91.38,91.42,91.35,91.39,55200.0,68.421,68.451,68.3986,68.4285,55200.0
2015-04-27 09:30:00,91.72,91.91,91.45,91.45,18400.0,68.6756,68.8179,68.4734,68.4734,18400.0
2015-04-27 09:35:00,91.42,91.5,91.3,91.31,2500.0,68.451,68.5109,68.3611,68.3686,2500.0
2015-04-27 09:40:00,91.33,91.45,91.31,91.45,15100.0,68.3836,68.4734,68.3686,68.4734,15100.0
2015-04-27 09:45:00,91.42,91.44,91.32,91.4,13700.0,68.451,68.4659,68.3761,68.436,13700.0
2015-04-27 09:50:00,91.34,91.52,91.33,91.5,15200.0,68.3911,68.5258,68.3836,68.5109,15200.0
2015-04-27 09:55:00,91.51,91.65,91.42,91.63,11200.0,68.5184,68.6232,68.451,68.6082,11200.0
2015-04-27 10:00:00,91.62,91.64,91.48,91.5,8700.0,68.6007,68.6157,68.4959,68.5109,8700.0
2015-04-27 10:05:00,91.52,91.56,91.45,91.45,10400.0,68.5258,68.5558,68.4734,68.4734,10400.0
2015-04-27 10:10:00,91.45,91.47,91.35,91.43,19200.0,68.4734,68.4884,68.3986,68.4585,19200.0
2015-04-27 10:15:00,91.42,91.47,91.38,91.46,12000.0,68.451,68.4884,68.421,68.4809,12000.0
2015-04-27 10:20:00,91.47,91.49,91.33,91.33,4700.0,68.4884,68.5034,68.3836,68.3836,4700.0
2015-04-27 10:25:00,91.34,91.35,91.28,91.3,5800.0,68.3911,68.3986,68.3461,68.3611,5800.0
2015-04-27 10:30:00,91.3,91.32,91.23,91.26,8500.0,68.3611,68.3761,68.3087,68.3312,8500.0
2015-04-27 10:35:00,91.25,91.28,91.16,91.25,7300.0,68.3237,68.3461,68.2563,68.3237,7300.0
2015-04-27 10:40:00,91.24,91.24,91.18,91.23,15700.0,68.3162,68.3162,68.2713,68.3087,15700.0
2015-04-27 10:45:00,91.21,91.21,91.11,91.11,7200.0,68.2937,68.2937,68.2189,68.2189,7200.0
2015-04-27 10:50:00,91.11,91.12,90.95,90.95,16400.0,68.2189,68.2263,68.0991,68.0991,16400.0
2015-04-27 10:55:00,90.93,90.95,90.76,90.76,26900.0,68.0841,68.0991,67.9568,67.9568,26900.0
2015-04-27 11:00:00,90.75,90.77,90.65,90.68,22600.0,67.9493,67.9643,67.8744,67.8969,22600.0
2015-04-27 11:05:00,90.69,90.69,90.63,90.64,7000.0,67.9044,67.9044,67.8595,67.8669,7000.0
2015-04-27 11:10:00,90.63,90.66,90.57,90.61,23300.0,67.8595,67.8819,67.8145,67.8445,23300.0
2015-04-27 11:15:00,90.6,90.67,90.59,90.63,31100.0,67.837,67.8894,67.8295,67.8595,31100.0
2015-04-27 11:20:00,90.63,90.64,90.54,90.61,35700.0,67.8595,67.8669,67.7921,67.8445,35700.0
2015-04-27 11:25:00,90.63,90.63,90.54,90.57,13400.0,67.8595,67.8595,67.7921,67.8145,13400.0
2015-04-27 11:30:00,90.58,90.58,90.43,90.57,26000.0,67.822,67.822,67.7097,67.8145,26000.0
2015-04-27 11:35:00,90.56,90.58,90.51,90.54,10200.0,67.807,67.822,67.7696,67.7921,10200.0
2015-04-27 11:40:00,90.53,90.53,90.38,90.4,10200.0,67.7846,67.7846,67.6723,67.6872,10200.0
2015-04-27 11:45:00,90.42,90.45,90.34,90.38,11600.0,67.7022,67.7247,67.6423,67.6723,11600.0
2015-04-27 11:50:00,90.39,90.46,90.39,90.45,45000.0,67.6798,67.7322,67.6798,67.7247,45000.0
2015-04-27 11:55:00,90.43,90.44,90.21,90.29,17000.0,67.7097,67.7172,67.545,67.6049,17000.0
2015-04-27 12:00:00,90.25,90.31,90.18,90.28,13600.0,67.5749,67.6199,67.5225,67.5974,13600.0
2015-04-27 12:05:00,90.29,90.29,90.17,90.18,10300.0,67.6049,67.6049,67.515,67.5225,10300.0
2015-04-27 12:10:00,90.18,90.18,89.89,89.89,21100.0,67.5225,67.5225,67.3054,67.3054,21100.0
2015-04-27 12:15:00,89.89,89.94,89.83,89.83,12900.0,67.3054,67.3428,67.2605,67.2605,12900.0
2015-04-27 12:20:00,89.83,89.84,89.67,89.82,11100.0,67.2605,67.2679,67.1407,67.253,11100.0
2015-04-27 12:25:00,89.8,89.91,89.76,89.9,13900.0,67.238,67.3204,67.208,67.3129,13900.0
2015-04-27 12:30:00,89.91,89.93,89.87,89.91,11800.0,67.3204,67.3353,67.2904,67.3204,11800.0
2015-04-27 12:35:00,89.92,89.98,89.92,89.93,12300.0,67.3278,67.3728,67.3278,67.3353,12300.0
2015-04-27 12:40:00,89.93,89.97,89.88,89.88,11300.0,67.3353,67.3653,67.2979,67.2979,11300.0
2015-04-27 12:45:00,89.86,89.86,89.8,89.84,8100.0,67.2829,67.2829,67.238,67.2679,8100.0
2015-04-27 12:50:00,89.84,89.91,89.8,89.88,10200.0,67.2679,67.3204,67.238,67.2979,10200.0
2015-04-27 12:55:00,89.88,89.88,89.83,89.88,11400.0,67.2979,67.2979,67.2605,67.2979,11400.0
2015-04-27 13:00:00,89.88,89.98,89.86,89.98,10800.0,67.2979,67.3728,67.2829,67.3728,10800.0
2015-04-27 13:05:00,89.98,90.0,89.86,89.88,6000.0,67.3728,67.3877,67.2829,67.2979,6000.0
2015-04-27 13:10:00,89.88,89.93,89.88,89.89,5100.0,67.2979,67.3353,67.2979,67.3054,5100.0
2015-04-27 13:15:00,89.88,89.88,89.78,89.8,6700.0,67.2979,67.2979,67.223,67.238,6700.0
2015-04-27 13:20:00,89.79,89.86,89.76,89.82,10500.0,67.2305,67.2829,67.208,67.253,10500.0
2015-04-27 13:25:00,89.84,89.92,89.78,89.89,17100.0,67.2679,67.3278,67.223,67.3054,17100.0
2015-04-27 13:30:00,89.89,89.92,89.85,89.91,8600.0,67.3054,67.3278,67.2754,67.3204,8600.0
2015-04-27 13:35:00,89.9,90.01,89.9,89.98,10800.0,67.3129,67.3952,67.3129,67.3728,10800.0
2015-04-27 13:40:00,89.97,90.03,89.93,89.99,5600.0,67.3653,67.4102,67.3353,67.3803,5600.0
2015-04-27 13:45:00,89.97,89.99,89.93,89.94,7400.0,67.3653,67.3803,67.3353,67.3428,7400.0
2015-04-27 13:50:00,89.94,90.01,89.94,89.96,6100.0,67.3428,67.3952,67.3428,67.3578,6100.0
2015-04-27 13:55:00,89.98,90.02,89.96,89.96,7200.0,67.3728,67.4027,67.3578,67.3578,7200.0
2015-04-27 14:00:00,89.94,89.98,89.91,89.94,10300.0,67.3428,67.3728,67.3204,67.3428,10300.0
2015-04-27 14:05:00,89.96,89.96,89.91,89.92,6800.0,67.3578,67.3578,67.3204,67.3278,6800.0
2015-04-27 14:10:00,89.92,89.96,89.88,89.88,10500.0,67.3278,67.3578,67.2979,67.2979,10500.0
2015-04-27 14:15:00,89.89,89.91,89.81,89.9,7100.0,67.3054,67.3204,67.2455,67.3129,7100.0
2015-04-27 14:20:00,89.9,89.9,89.84,89.89,9300.0,67.3129,67.3129,67.2679,67.3054,9300.0
2015-04-27 14:25:00,89.9,89.95,89.88,89.93,10200.0,67.3129,67.3503,67.2979,67.3353,10200.0
2015-04-27 14:30:00,89.93,89.94,89.85,89.85,12500.0,67.3353,67.3428,67.2754,67.2754,12500.0
2015-04-27 14:35:00,89.85,89.86,89.68,89.71,12600.0,67.2754,67.2829,67.1481,67.1706,12600.0
2015-04-27 14:40:00,89.72,89.77,89.7,89.7,13700.0,67.1781,67.2155,67.1631,67.1631,13700.0
2015-04-27 14:45:00,89.72,89.78,89.7,89.72,14900.0,67.1781,67.223,67.1631,67.1781,14900.0
2015-04-27 14:50:00,89.72,89.73,89.62,89.64,17100.0,67.1781,67.1856,67.1032,67.1182,17100.0
2015-04-27 14:55:00,89.65,89.74,89.64,89.66,18100.0,67.1257,67.1931,67.1182,67.1332,18100.0
2015-04-27 15:00:00,89.67,89.74,89.64,89.74,26300.0,67.1407,67.1931,67.1182,67.1931,26300.0
2015-04-27 15:05:00,89.75,89.75,89.68,89.71,19200.0,67.2006,67.2006,67.1481,67.1706,19200.0
2015-04-27 15:10:00,89.7,89.77,89.67,89.71,22100.0,67.1631,67.2155,67.1407,67.1706,22100.0
2015-04-27 15:15:00,89.72,89.72,89.57,89.62,27500.0,67.1781,67.1781,67.0658,67.1032,27500.0
2015-04-27 15:20:00,89.61,89.67,89.57,89.58,20800.0,67.0957,67.1407,67.0658,67.0733,20800.0
2015-04-27 15:25:00,89.58,89.61,89.52,89.52,31200.0,67.0733,67.0957,67.0283,67.0283,31200.0
2015-04-27 15:30:00,89.54,89.59,89.46,89.51,27000.0,67.0433,67.0808,66.9834,67.0209,27000.0
2015-04-27 15:35:00,89.51,89.57,89.49,89.57,28400.0,67.0209,67.0658,67.0059,67.0658,28400.0
2015-04-27 15:40:00,89.57,89.58,89.53,89.57,29500.0,67.0658,67.0733,67.0358,67.0658,29500.0
2015-04-27 15:45:00,89.59,89.6,89.52,89.56,45400.0,67.0808,67.0882,67.0283,67.0583,45400.0
2015-04-27 15:50:00,89.55,89.57,89.51,89.56,75900.0,67.0508,67.0658,67.0209,67.0583,75900.0
2015-04-27 15:55:00,89.56,89.58,89.44,89.54,145500.0,67.0583,67.0733,66.9684,67.0433,145500.0
2015-04-28 09:30:00,89.28,89.61,89.15,89.52,40300.0,66.8486,67.0957,66.7513,67.0283,40300.0
2015-04-28 09:35:00,89.53,90.01,89.53,89.92,36400.0,67.0358,67.3952,67.0358,67.3278,36400.0
2015-04-28 09:40:00,89.89,90.11,89.76,89.95,47000.0,67.3054,67.4701,67.208,67.3503,47000.0
2015-04-28 09:45:00,89.97,90.06,89.63,89.66,82800.0,67.3653,67.4327,67.1107,67.1332,82800.0
2015-04-28 09:50:00,89.66,89.97,89.53,89.94,14600.0,67.1332,67.3653,67.0358,67.3428,14600.0
2015-04-28 09:55:00,89.96,89.96,89.51,89.52,16300.0,67.3578,67.3578,67.0209,67.0283,16300.0
2015-04-28 10:00:00,89.52,89.52,89.13,89.15,24500.0,67.0283,67.0283,66.7363,66.7513,24500.0
2015-04-28 10:05:00,89.14,89.28,88.99,89.0,23400.0,66.7438,66.8486,66.6315,66.639,23400.0
2015-04-28 10:10:00,88.99,89.0,88.52,88.58,71700.0,66.6315,66.639,66.2796,66.3245,71700.0
2015-04-28 10:15:00,88.64,89.05,88.63,88.95,47900.0,66.3694,66.6764,66.362,66.6016,47900.0
2015-04-28 10:20:00,88.98,89.18,88.98,89.18,12400.0,66.624,66.7738,66.624,66.7738,12400.0
2015-04-28 10:25:00,89.2,89.44,89.2,89.4,28600.0,66.7887,66.9684,66.7887,66.9385,28600.0
2015-04-28 10:30:00,89.38,89.45,89.26,89.45,15400.0,66.9235,66.9759,66.8337,66.9759,15400.0
2015-04-28 10:35:00,89.45,89.6,89.42,89.46,13100.0,66.9759,67.0882,66.9535,66.9834,13100.0
2015-04-28 10:40:00,89.48,89.77,89.48,89.74,14800.0,66.9984,67.2155,66.9984,67.1931,14800.0
2015-04-28 10:45:00,89.74,89.89,89.73,89.87,18500.0,67.1931,67.3054,67.1856,67.2904,18500.0
2015-04-28 10:50:00,89.9,90.0,89.76,89.8,36200.0,67.3129,67.3877,67.208,67.238,36200.0
2015-04-28 10:55:00,89.81,89.96,89.77,89.79,16200.0,67.2455,67.3578,67.2155,67.2305,16200.0
2015-04-28 11:00:00,89.8,89.99,89.78,89.93,23200.0,67.238,67.3803,67.223,67.3353,23200.0
2015-04-28 11:05:00,89.93,90.07,89.91,90.06,20300.0,67.3353,67.4402,67.3204,67.4327,20300.0
2015-04-28 11:10:00,90.06,90.19,90.04,90.13,14800.0,67.4327,67.53,67.4177,67.4851,14800.0
2015-04-28 11:15:00,90.12,90.17,89.99,90.14,13700.0,67.4776,67.515,67.3803,67.4926,13700.0
2015-04-28 11:20:00,90.17,90.17,90.1,90.17,16000.0,67.515,67.515,67.4626,67.515,16000.0
2015-04-28 11:25:00,90.17,90.22,90.15,90.17,24600.0,67.515,67.5525,67.5001,67.515,24600.0
2015-04-28 11:30:00,90.18,90.2,89.98,90.09,21000.0,67.5225,67.5375,67.3728,67.4551,21000.0
2015-04-28 11:35:00,90.11,90.29,90.11,90.27,16000.0,67.4701,67.6049,67.4701,67.5899,16000.0
2015-04-28 11:40:00,90.26,90.26,90.07,90.12,11300.0,67.5824,67.5824,67.4402,67.4776,11300.0
2015-04-28 11:45:00,90.12,90.16,90.05,90.16,16600.0,67.4776,67.5075,67.4252,67.5075,16600.0
2015-04-28 11:50:00,90.15,90.18,90.09,90.12,18700.0,67.5001,67.5225,67.4551,67.4776,18700.0
2015-04-28 11:55:00,90.11,90.12,89.97,90.03,22800.0,67.4701,67.4776,67.3653,67.4102,22800.0
2015-04-28 12:00:00,90.04,90.11,90.01,90.04,23600.0,67.4177,67.4701,67.3952,67.4177,23600.0
2015-04-28 12:05:00,90.05,90.26,90.05,90.23,13000.0,67.4252,67.5824,67.4252,67.56,13000.0
2015-04-28 12:10:00,90.24,90.25,90.19,90.22,13100.0,67.5674,67.5749,67.53,67.5525,13100.0
2015-04-28 12:15:00,90.23,90.25,90.18,90.19,9800.0,67.56,67.5749,67.5225,67.53,9800.0
2015-04-28 12:20:00,90.18,90.21,90.13,90.15,7300.0,67.5225,67.545,67.4851,67.5001,7300.0
2015-04-28 12:25:00,90.17,90.25,90.17,90.23,11700.0,67.515,67.5749,67.515,67.56,11700.0
2015-04-28 12:30:00,90.23,90.28,90.18,90.22,14000.0,67.56,67.5974,67.5225,67.5525,14000.0
2015-04-28 12:35:00,90.23,90.23,90.13,90.17,10900.0,67.56,67.56,67.4851,67.515,10900.0
2015-04-28 12:40:00,90.17,90.23,90.15,90.2,14400.0,67.515,67.56,67.5001,67.5375,14400.0
2015-04-28 12:45:00,90.22,90.25,90.17,90.21,9800.0,67.5525,67.5749,67.515,67.545,9800.0
2015-04-28 12:50:00,90.19,90.41,90.19,90.32,23000.0,67.53,67.6947,67.53,67.6273,23000.0
2015-04-28 12:55:00,90.34,90.36,90.25,90.27,9400.0,67.6423,67.6573,67.5749,67.5899,9400.0
2015-04-28 13:00:00,90.27,90.32,90.26,90.3,10500.0,67.5899,67.6273,67.5824,67.6124,10500.0
2015-04-28 13:05:00,90.3,90.34,90.26,90.34,10200.0,67.6124,67.6423,67.5824,67.6423,10200.0
2015-04-28 13:10:00,90.33,90.35,90.3,90.31,11600.0,67.6348,67.6498,67.6124,67.6199,11600.0
2015-04-28 13:15:00,90.31,90.34,90.25,90.29,10700.0,67.6199,67.6423,67.5749,67.6049,10700.0
2015-04-28 13:20:00,90.29,90.34,90.28,90.33,14000.0,67.6049,67.6423,67.5974,67.6348,14000.0
2015-04-28 13:25:00,90.33,90.33,90.23,90.24,10200.0,67.6348,67.6348,67.56,67.5674,10200.0
2015-04-28 13:30:00,90.24,90.27,90.22,90.25,10300.0,67.5674,67.5899,67.5525,67.5749,10300.0
2015-04-28 13:35:00,90.25,90.25,90.13,90.2,14200.0,67.5749,67.5749,67.4851,67.5375,14200.0
2015-04-28 13:40:00,90.2,90.26,90.14,90.26,15700.0,67.5375,67.5824,67.4926,67.5824,15700.0
2015-04-28 13:45:00,90.27,90.3,90.24,90.3,13500.0,67.5899,67.6124,67.5674,67.6124,13500.0
2015-04-28 13:50:00,90.29,90.3,90.21,90.29,55400.0,67.6049,67.6124,67.545,67.6049,55400.0
2015-04-28 13:55:00,90.29,90.3,90.25,90.3,33200.0,67.6049,67.6124,67.5749,67.6124,33200.0
2015-04-28 14:00:00,90.3,90.3,90.12,90.19,16000.0,67.6124,67.6124,67.4776,67.53,16000.0
2015-04-28 14:05:00,90.18,90.19,90.15,90.19,16000.0,67.5225,67.53,67.5001,67.53,16000.0
2015-04-28 14:10:00,90.18,90.25,90.17,90.2,15700.0,67.5225,67.5749,67.515,67.5375,15700.0
2015-04-28 14:15:00,90.18,90.22,90.16,90.22,13600.0,67.5225,67.5525,67.5075,67.5525,13600.0
2015-04-28 14:20:00,90.22,90.23,90.17,90.18,23000.0,67.5525,67.56,67.515,67.5225,23000.0
2015-04-28 14:25:00,90.17,90.23,90.15,90.16,24500.0,67.515,67.56,67.5001,67.5075,24500.0
2015-04-28 14:30:00,90.17,90.35,90.12,90.35,20000.0,67.515,67.6498,67.4776,67.6498,20000.0
2015-04-28 14:35:00,90.36,90.42,90.34,90.42,16900.0,67.6573,67.7022,67.6423,67.7022,16900.0
2015-04-28 14:40:00,90.41,90.41,90.3,90.37,13800.0,67.6947,67.6947,67.6124,67.6648,13800.0
2015-04-28 14:45:00,90.38,90.44,90.38,90.4,13200.0,67.6723,67.7172,67.6723,67.6872,13200.0
2015-04-28 14:50:00,90.39,90.43,90.37,90.39,17200.0,67.6798,67.7097,67.6648,67.6798,17200.0
2015-04-28 14:55:00,90.39,90.45,90.35,90.36,14800.0,67.6798,67.7247,67.6498,67.6573,14800.0
2015-04-28 15:00:00,90.35,90.5,90.33,90.47,21700.0,67.6498,67.7621,67.6348,67.7397,21700.0
2015-04-28 15:05:00,90.48,90.57,90.45,90.49,27200.0,67.7471,67.8145,67.7247,67.7546,27200.0
2015-04-28 15:10:00,90.51,90.55,90.46,90.47,18500.0,67.7696,67.7996,67.7322,67.7397,18500.0
2015-04-28 15:15:00,90.47,90.5,90.41,90.41,24300.0,67.7397,67.7621,67.6947,67.6947,24300.0
2015-04-28 15:20:00,90.41,90.48,90.41,90.46,15900.0,67.6947,67.7471,67.6947,67.7322,15900.0
2015-04-28 15:25:00,90.47,90.48,90.42,90.45,24800.0,67.7397,67.7471,67.7022,67.7247,24800.0
2015-04-28 15:30:00,90.45,90.57,90.43,90.55,26500.0,67.7247,67.8145,67.7097,67.7996,26500.0
2015-04-28 15:35:00,90.54,90.55,90.4,90.47,27500.0,67.7921,67.7996,67.6872,67.7397,27500.0
2015-04-28 15:40:00,90.47,90.48,90.33,90.34,53900.0,67.7397,67.7471,67.6348,67.6423,53900.0
2015-04-28 15:45:00,90.34,90.35,90.23,90.26,55300.0,67.6423,67.6498,67.56,67.5824,55300.0
2015-04-28 15:50:00,90.26,90.41,90.24,90.38,67500.0,67.5824,67.6947,67.5674,67.6723,67500.0
2015-04-28 15:55:00,90.37,90.49,90.35,90.47,71800.0,67.6648,67.7546,67.6498,67.7397,71800.0
2015-04-29 09:30:00,89.86,90.36,89.82,90.02,33600.0,67.2829,67.6573,67.253,67.4027,33600.0
2015-04-29 09:35:00,90.03,90.24,89.91,90.08,17400.0,67.4102,67.5674,67.3204,67.4476,17400.0
2015-04-29 09:40:00,90.12,90.19,89.88,90.04,13200.0,67.4776,67.53,67.2979,67.4177,13200.0
2015-04-29 09:45:00,90.13,90.31,90.08,90.18,15500.0,67.4851,67.6199,67.4476,67.5225,15500.0
2015-04-29 09:50:00,90.16,90.26,90.01,90.26,9600.0,67.5075,67.5824,67.3952,67.5824,9600.0
2015-04-29 09:55:00,90.25,90.33,90.13,90.22,19000.0,67.5749,67.6348,67.4851,67.5525,19000.0
2015-04-29 10:00:00,90.21,90.26,90.09,90.17,13300.0,67.545,67.5824,67.4551,67.515,13300.0
2015-04-29 10:05:00,90.18,90.21,89.87,90.02,9800.0,67.5225,67.545,67.2904,67.4027,9800.0
2015-04-29 10:10:00,90.0,90.18,89.9,90.18,9300.0,67.3877,67.5225,67.3129,67.5225,9300.0
2015-04-29 10:15:00,90.13,90.14,89.94,89.97,10300.0,67.4851,67.4926,67.3428,67.3653,10300.0
2015-04-29 10:20:00,89.95,90.05,89.9,89.93,49100.0,67.3503,67.4252,67.3129,67.3353,49100.0
2015-04-29 10:25:00,89.94,90.04,89.85,89.86,28800.0,67.3428,67.4177,67.2754,67.2829,28800.0
2015-04-29 10:30:00,89.88,89.9,89.73,89.79,10700.0,67.2979,67.3129,67.1856,67.2305,10700.0
2015-04-29 10:35:00,89.8,89.81,89.62,89.73,15100.0,67.238,67.2455,67.1032,67.1856,15100.0
2015-04-29 10:40:00,89.74,89.77,89.51,89.55,28500.0,67.1931,67.2155,67.0209,67.0508,28500.0
2015-04-29 10:45:00,89.56,89.56,89.25,89.34,51700.0,67.0583,67.0583,66.8262,66.8936,51700.0
2015-04-29 10:50:00,89.37,89.41,89.27,89.29,14400.0,66.916,66.946,66.8412,66.8561,14400.0
2015-04-29 10:55:00,89.3,89.54,89.27,89.48,17000.0,66.8636,67.0433,66.8412,66.9984,17000.0
2015-04-29 11:00:00,89.48,89.76,89.48,89.66,12800.0,66.9984,67.208,66.9984,67.1332,12800.0
2015-04-29 11:05:00,89.66,89.82,89.66,89.74,15000.0,67.1332,67.253,67.1332,67.1931,15000.0
2015-04-29 11:10:00,89.72,89.72,89.58,89.59,5800.0,67.1781,67.1781,67.0733,67.0808,5800.0
2015-04-29 11:15:00,89.61,89.66,89.57,89.57,9400.0,67.0957,67.1332,67.0658,67.0658,9400.0
2015-04-29 11:20:00,89.56,89.66,89.51,89.57,13100.0,67.0583,67.1332,67.0209,67.0658,13100.0
2015-04-29 11:25:00,89.57,89.57,89.36,89.41,9100.0,67.0658,67.0658,66.9085,66.946,9100.0
2015-04-29 11:30:00,89.44,89.52,89.34,89.42,22400.0,66.9684,67.0283,66.8936,66.9535,22400.0
2015-04-29 11:35:00,89.42,89.46,89.35,89.43,14600.0,66.9535,66.9834,66.9011,66.961,14600.0
2015-04-29 11:40:00,89.42,89.5,89.39,89.4,13100.0,66.9535,67.0134,66.931,66.9385,13100.0
2015-04-29 11:45:00,89.38,89.41,89.31,89.33,9700.0,66.9235,66.946,66.8711,66.8861,9700.0
2015-04-29 11:50:00,89.34,89.4,89.3,89.36,7400.0,66.8936,66.9385,66.8636,66.9085,7400.0
2015-04-29 11:55:00,89.39,89.39,89.15,89.19,15600.0,66.931,66.931,66.7513,66.7813,15600.0
2015-04-29 12:00:00,89.19,89.23,89.07,89.09,20200.0,66.7813,66.8112,66.6914,66.7064,20200.0
2015-04-29 12:05:00,89.08,89.13,89.03,89.03,14300.0,66.6989,66.7363,66.6615,66.6615,14300.0
2015-04-29 12:10:00,89.04,89.08,88.78,88.83,25500.0,66.6689,66.6989,66.4743,66.5117,25500.0
2015-04-29 12:15:00,88.82,88.83,88.56,88.62,87800.0,66.5042,66.5117,66.3095,66.3545,87800.0
2015-04-29 12:20:00,88.61,88.66,88.58,88.58,17600.0,66.347,66.3844,66.3245,66.3245,17600.0
2015-04-29 12:25:00,88.59,88.59,88.43,88.46,36300.0,66.332,66.332,66.2122,66.2347,36300.0
2015-04-29 12:30:00,88.47,88.5,88.3,88.45,34400.0,66.2422,66.2646,66.1149,66.2272,34400.0
2015-04-29 12:35:00,88.48,88.52,88.44,88.46,50000.0,66.2496,66.2796,66.2197,66.2347,50000.0
2015-04-29 12:40:00,88.47,88.52,88.42,88.46,17700.0,66.2422,66.2796,66.2047,66.2347,17700.0
2015-04-29 12:45:00,88.47,88.53,88.45,88.47,25500.0,66.2422,66.2871,66.2272,66.2422,25500.0
2015-04-29 12:50:00,88.49,88.49,88.35,88.39,30200.0,66.2571,66.2571,66.1523,66.1823,30200.0
2015-04-29 12:55:00,88.4,88.58,88.35,88.44,36700.0,66.1897,66.3245,66.1523,66.2197,36700.0
2015-04-29 13:00:00,88.45,88.66,88.44,88.61,33100.0,66.2272,66.3844,66.2197,66.347,33100.0
2015-04-29 13:05:00,88.63,88.63,88.24,88.35,13500.0,66.362,66.362,66.0699,66.1523,13500.0
2015-04-29 13:10:00,88.38,88.47,88.33,88.43,11500.0,66.1748,66.2422,66.1373,66.2122,11500.0
2015-04-29 13:15:00,88.45,88.56,88.29,88.56,28400.0,66.2272,66.3095,66.1074,66.3095,28400.0
2015-04-29 13:20:00,88.55,88.55,88.36,88.49,13600.0,66.3021,66.3021,66.1598,66.2571,13600.0
2015-04-29 13:25:00,88.49,88.56,88.44,88.56,32100.0,66.2571,66.3095,66.2197,66.3095,32100.0
2015-04-29 13:30:00,88.56,88.7,88.56,88.65,29100.0,66.3095,66.4144,66.3095,66.3769,29100.0
2015-04-29 13:35:00,88.66,88.85,88.59,88.83,12200.0,66.3844,66.5267,66.332,66.5117,12200.0
2015-04-29 13:40:00,88.86,88.93,88.78,88.9,53500.0,66.5342,66.5866,66.4743,66.5641,53500.0
2015-04-29 13:45:00,88.92,89.0,88.88,88.98,32100.0,66.5791,66.639,66.5491,66.624,32100.0
2015-04-29 13:50:00,88.99,89.07,88.92,89.07,9800.0,66.6315,66.6914,66.5791,66.6914,9800.0
2015-04-29 13:55:00,89.09,89.15,89.03,89.08,47500.0,66.7064,66.7513,66.6615,66.6989,47500.0
2015-04-29 14:00:00,89.09,89.13,88.78,89.09,31400.0,66.7064,66.7363,66.4743,66.7064,31400.0
2015-04-29 14:05:00,89.09,89.21,88.92,88.95,17400.0,66.7064,66.7962,66.5791,66.6016,17400.0
2015-04-29 14:10:00,88.97,89.05,88.79,88.85,19000.0,66.6165,66.6764,66.4818,66.5267,19000.0
2015-04-29 14:15:00,88.85,89.05,88.85,89.02,20200.0,66.5267,66.6764,66.5267,66.654,20200.0
2015-04-29 14:20:00,89.03,89.22,89.02,89.15,14700.0,66.6615,66.8037,66.654,66.7513,14700.0
2015-04-29 14:25:00,89.16,89.21,89.08,89.19,12200.0,66.7588,66.7962,66.6989,66.7813,12200.0
2015-04-29 14:30:00,89.2,89.2,89.1,89.17,15400.0,66.7887,66.7887,66.7139,66.7663,15400.0
2015-04-29 14:35:00,89.18,89.31,89.14,89.23,18900.0,66.7738,66.8711,66.7438,66.8112,18900.0
2015-04-29 14:40:00,89.25,89.37,89.21,89.36,10700.0,66.8262,66.916,66.7962,66.9085,10700.0
2015-04-29 14:45:00,89.34,89.36,89.13,89.13,14000.0,66.8936,66.9085,66.7363,66.7363,14000.0
2015-04-29 14:50:00,89.14,89.14,88.99,89.04,17900.0,66.7438,66.7438,66.6315,66.6689,17900.0
2015-04-29 14:55:00,89.05,89.1,89.01,89.08,17900.0,66.6764,66.7139,66.6465,66.6989,17900.0
2015-04-29 15:00:00,89.09,89.2,89.09,89.09,39300.0,66.7064,66.7887,66.7064,66.7064,39300.0
2015-04-29 15:05:00,89.09,89.17,89.06,89.11,35300.0,66.7064,66.7663,66.6839,66.7214,35300.0
2015-04-29 15:10:00,89.11,89.14,88.96,89.14,29000.0,66.7214,66.7438,66.609,66.7438,29000.0
2015-04-29 15:15:00,89.15,89.17,89.05,89.11,28000.0,66.7513,66.7663,66.6764,66.7214,28000.0
2015-04-29 15:20:00,89.11,89.19,89.03,89.12,29000.0,66.7214,66.7813,66.6615,66.7288,29000.0
2015-04-29 15:25:00,89.11,89.15,89.02,89.05,33600.0,66.7214,66.7513,66.654,66.6764,33600.0
2015-04-29 15:30:00,89.05,89.14,89.03,89.13,48800.0,66.6764,66.7438,66.6615,66.7363,48800.0
2015-04-29 15:35:00,89.12,89.22,89.06,89.07,78700.0,66.7288,66.8037,66.6839,66.6914,78700.0
2015-04-29 15:40:00,89.07,89.1,88.98,88.98,56800.0,66.6914,66.7139,66.624,66.624,56800.0
2015-04-29 15:45:00,88.98,89.03,88.9,88.95,112900.0,66.624,66.6615,66.5641,66.6016,112900.0
2015-04-29 15:50:00,88.94,88.96,88.85,88.92,65900.0,66.5941,66.609,66.5267,66.5791,65900.0
2015-04-29 15:55:00,88.93,88.96,88.9,88.9,165500.0,66.5866,66.609,66.5641,66.5641,165500.0
2015-04-30 09:30:00,88.9,88.9,88.47,88.62,28200.0,66.5641,66.5641,66.2422,66.3545,28200.0
2015-04-30 09:35:00,88.72,88.78,88.25,88.25,28000.0,66.4293,66.4743,66.0774,66.0774,28000.0
2015-04-30 09:40:00,88.32,88.62,88.05,88.15,47600.0,66.1298,66.3545,65.9277,66.0026,47600.0
2015-04-30 09:45:00,88.12,88.15,87.53,87.86,61700.0,65.9801,66.0026,65.5383,65.7854,61700.0
2015-04-30 09:50:00,87.72,88.0,87.52,87.54,50300.0,65.6806,65.8902,65.5308,65.5458,50300.0
2015-04-30 09:55:00,87.54,87.6,87.06,87.08,98300.0,65.5458,65.5907,65.1864,65.2014,98300.0
2015-04-30 10:00:00,87.03,87.08,86.31,86.55,133200.0,65.1639,65.2014,64.6248,64.8045,133200.0
2015-04-30 10:05:00,86.61,86.83,86.53,86.53,74800.0,64.8495,65.0142,64.7896,64.7896,74800.0
2015-04-30 10:10:00,86.51,86.81,86.42,86.52,61600.0,64.7746,64.9992,64.7072,64.7821,61600.0
2015-04-30 10:15:00,86.51,86.64,86.25,86.34,90700.0,64.7746,64.8719,64.5799,64.6473,90700.0
2015-04-30 10:20:00,86.3,86.63,86.3,86.63,38400.0,64.6174,64.8644,64.6174,64.8644,38400.0
2015-04-30 10:25:00,86.59,86.71,86.42,86.57,95000.0,64.8345,64.9243,64.7072,64.8195,95000.0
2015-04-30 10:30:00,86.57,86.95,86.49,86.68,87800.0,64.8195,65.104,64.7596,64.9019,87800.0
2015-04-30 10:35:00,86.7,86.97,86.65,86.74,123900.0,64.9169,65.119,64.8794,64.9468,123900.0
2015-04-30 10:40:00,86.74,87.14,86.71,87.0,43900.0,64.9468,65.2463,64.9243,65.1415,43900.0
2015-04-30 10:45:00,86.98,87.39,86.93,87.21,53500.0,65.1265,65.4335,65.0891,65.2987,53500.0
2015-04-30 10:50:00,87.23,87.63,87.21,87.38,61700.0,65.3137,65.6132,65.2987,65.426,61700.0
2015-04-30 10:55:00,87.35,87.4,87.12,87.13,22300.0,65.4036,65.441,65.2313,65.2388,22300.0
2015-04-30 11:00:00,87.12,87.15,86.98,87.12,32700.0,65.2313,65.2538,65.1265,65.2313,32700.0
2015-04-30 11:05:00,87.12,87.51,87.12,87.44,24300.0,65.2313,65.5234,65.2313,65.4709,24300.0
2015-04-30 11:10:00,87.44,87.64,87.42,87.62,19600.0,65.4709,65.6207,65.456,65.6057,19600.0
2015-04-30 11:15:00,87.65,87.65,87.39,87.46,14900.0,65.6282,65.6282,65.4335,65.4859,14900.0
2015-04-30 11:20:00,87.46,87.51,86.91,87.31,89600.0,65.4859,65.5234,65.0741,65.3736,89600.0
2015-04-30 11:25:00,87.3,87.5,86.95,87.02,69200.0,65.3661,65.5159,65.104,65.1565,69200.0
2015-04-30 11:30:00,87.07,87.2,86.81,86.84,41400.0,65.1939,65.2912,64.9992,65.0217,41400.0
2015-04-30 11:35:00,86.87,86.93,86.45,86.45,149000.0,65.0441,65.0891,64.7297,64.7297,149000.0
2015-04-30 11:40:00,86.49,86.71,86.47,86.71,39600.0,64.7596,64.9243,64.7446,64.9243,39600.0
2015-04-30 11:45:00,86.7,86.8,86.53,86.54,25400.0,64.9169,64.9917,64.7896,64.7971,25400.0
2015-04-30 11:50:00,86.55,86.66,86.46,86.46,15700.0,64.8045,64.8869,64.7372,64.7372,15700.0
2015-04-30 11:55:00,86.45,86.52,86.25,86.28,26700.0,64.7297,64.7821,64.5799,64.6024,26700.0
2015-04-30 12:00:00,86.26,86.47,86.18,86.18,39300.0,64.5874,64.7446,64.5275,64.5275,39300.0
2015-04-30 12:05:00,86.2,86.26,86.03,86.07,57000.0,64.5425,64.5874,64.4152,64.4451,57000.0
2015-04-30 12:10:00,86.09,86.32,86.04,86.21,41200.0,64.4601,64.6323,64.4227,64.55,41200.0
2015-04-30 12:15:00,86.2,86.38,86.18,86.35,31500.0,64.5425,64.6773,64.5275,64.6548,31500.0
2015-04-30 12:20:00,86.34,86.52,86.33,86.4,21900.0,64.6473,64.7821,64.6398,64.6922,21900.0
2015-04-30 12:25:00,86.4,86.4,86.26,86.31,15300.0,64.6922,64.6922,64.5874,64.6248,15300.0
2015-04-30 12:30:00,86.31,86.48,86.31,86.41,21700.0,64.6248,64.7521,64.6248,64.6997,21700.0
2015-04-30 12:35:00,86.41,86.42,86.25,86.28,20100.0,64.6997,64.7072,64.5799,64.6024,20100.0
2015-04-30 12:40:00,86.3,86.32,86.15,86.19,18200.0,64.6174,64.6323,64.505,64.535,18200.0
2015-04-30 12:45:00,86.2,86.2,86.03,86.06,25600.0,64.5425,64.5425,64.4152,64.4377,25600.0
2015-04-30 12:50:00,86.08,86.2,85.85,85.87,37200.0,64.4526,64.5425,64.2804,64.2954,37200.0
2015-04-30 12:55:00,85.82,86.04,85.82,86.04,18600.0,64.258,64.4227,64.258,64.4227,18600.0
2015-04-30 13:00:00,86.07,86.2,86.07,86.17,12800.0,64.4451,64.5425,64.4451,64.52,12800.0
2015-04-30 13:05:00,86.17,86.17,85.77,85.86,41600.0,64.52,64.52,64.2205,64.2879,41600.0
2015-04-30 13:10:00,85.87,86.0,85.81,85.85,22700.0,64.2954,64.3927,64.2505,64.2804,22700.0
2015-04-30 13:15:00,85.89,85.93,85.81,85.87,16700.0,64.3104,64.3403,64.2505,64.2954,16700.0
2015-04-30 13:20:00,85.9,85.9,85.72,85.79,15100.0,64.3179,64.3179,64.1831,64.2355,15100.0
2015-04-30 13:25:00,85.8,85.83,85.47,85.55,59300.0,64.243,64.2654,63.9959,64.0558,59300.0
2015-04-30 13:30:00,85.54,85.97,85.51,85.94,21400.0,64.0483,64.3703,64.0258,64.3478,21400.0
2015-04-30 13:35:00,85.92,86.0,85.82,85.87,19700.0,64.3328,64.3927,64.258,64.2954,19700.0
2015-04-30 13:40:00,85.86,85.98,85.86,85.96,19700.0,64.2879,64.3778,64.2879,64.3628,19700.0
2015-04-30 13:45:00,85.96,85.96,85.56,85.57,67200.0,64.3628,64.3628,64.0633,64.0708,67200.0
2015-04-30 13:50:00,85.55,85.59,85.51,85.56,22100.0,64.0558,64.0857,64.0258,64.0633,22100.0
2015-04-30 13:55:00,85.56,85.63,85.49,85.5,29800.0,64.0633,64.1157,64.0109,64.0184,29800.0
2015-04-30 14:00:00,85.5,85.56,85.43,85.52,38500.0,64.0184,64.0633,63.9659,64.0333,38500.0
2015-04-30 14:05:00,85.53,85.53,85.3,85.33,36800.0,64.0408,64.0408,63.8686,63.8911,36800.0
2015-04-30 14:10:00,85.34,85.47,85.32,85.44,38000.0,63.8986,63.9959,63.8836,63.9734,38000.0
2015-04-30 14:15:00,85.44,85.45,85.26,85.27,23500.0,63.9734,63.9809,63.8387,63.8461,23500.0
2015-04-30 14:20:00,85.26,85.32,84.9,84.9,46500.0,63.8387,63.8836,63.5691,63.5691,46500.0
2015-04-30 14:25:00,84.91,85.21,84.91,85.17,30900.0,63.5766,63.8012,63.5766,63.7713,30900.0
2015-04-30 14:30:00,85.19,85.3,85.06,85.13,61200.0,63.7862,63.8686,63.6889,63.7413,61200.0
2015-04-30 14:35:00,85.14,85.24,85.14,85.22,35100.0,63.7488,63.8237,63.7488,63.8087,35100.0
2015-04-30 14:40:00,85.23,85.29,85.1,85.17,45800.0,63.8162,63.8611,63.7189,63.7713,45800.0
2015-04-30 14:45:00,85.21,85.47,85.15,85.25,32700.0,63.8012,63.9959,63.7563,63.8312,32700.0
2015-04-30 14:50:00,85.21,85.45,85.21,85.37,23800.0,63.8012,63.9809,63.8012,63.921,23800.0
2015-04-30 14:55:00,85.36,85.42,85.18,85.18,28500.0,63.9135,63.9585,63.7788,63.7788,28500.0
2015-04-30 15:00:00,85.16,85.21,85.0,85.07,60200.0,63.7638,63.8012,63.644,63.6964,60200.0
2015-04-30 15:05:00,85.07,85.15,85.04,85.1,35300.0,63.6964,63.7563,63.6739,63.7189,35300.0
2015-04-30 15:10:00,85.09,85.19,85.0,85.17,57300.0,63.7114,63.7862,63.644,63.7713,57300.0
2015-04-30 15:15:00,85.16,85.43,85.15,85.42,30800.0,63.7638,63.9659,63.7563,63.9585,30800.0
2015-04-30 15:20:00,85.39,85.42,85.21,85.25,56400.0,63.936,63.9585,63.8012,63.8312,56400.0
2015-04-30 15:25:00,85.27,85.27,84.99,85.03,51300.0,63.8461,63.8461,63.6365,63.6664,51300.0
2015-04-30 15:30:00,85.02,85.23,85.0,85.18,41100.0,63.659,63.8162,63.644,63.7788,41100.0
2015-04-30 15:35:00,85.17,85.29,84.87,84.89,95100.0,63.7713,63.8611,63.5466,63.5616,95100.0
2015-04-30 15:40:00,84.89,84.92,84.05,84.29,193600.0,63.5616,63.5841,62.9327,63.1124,193600.0
2015-04-30 15:45:00,84.26,84.36,83.85,84.01,291100.0,63.0899,63.1648,62.7829,62.9027,291100.0
2015-04-30 15:50:00,83.97,84.14,83.93,84.14,184600.0,62.8728,63.0001,62.8428,63.0001,184600.0
2015-04-30 15:55:00,84.13,84.42,84.09,84.34,231500.0,62.9926,63.2097,62.9626,63.1498,231500.0
2015-05-01 09:30:00,84.53,84.95,84.16,84.27,69900.0,63.2921,63.6065,63.015,63.0974,69900.0
2015-05-01 09:35:00,84.4,84.53,84.09,84.46,68500.0,63.1947,63.2921,62.9626,63.2397,68500.0
2015-05-01 09:40:00,84.51,84.88,84.51,84.75,62000.0,63.2771,63.5541,63.2771,63.4568,62000.0
2015-05-01 09:45:00,84.74,84.99,84.73,84.82,55500.0,63.4493,63.6365,63.4418,63.5092,55500.0
2015-05-01 09:50:00,84.82,85.0,84.78,84.92,52100.0,63.5092,63.644,63.4793,63.5841,52100.0
2015-05-01 09:55:00,84.91,85.14,84.82,85.03,43700.0,63.5766,63.7488,63.5092,63.6664,43700.0
2015-05-01 10:00:00,85.02,85.2,84.97,85.0,37100.0,63.659,63.7937,63.6215,63.644,37100.0
2015-05-01 10:05:00,85.0,85.14,84.92,85.06,23400.0,63.644,63.7488,63.5841,63.6889,23400.0
2015-05-01 10:10:00,85.09,85.33,85.09,85.19,49300.0,63.7114,63.8911,63.7114,63.7862,49300.0
2015-05-01 10:15:00,85.19,85.35,85.14,85.34,33800.0,63.7862,63.906,63.7488,63.8986,33800.0
2015-05-01 10:20:00,85.33,85.49,85.28,85.47,37500.0,63.8911,64.0109,63.8536,63.9959,37500.0
2015-05-01 10:25:00,85.47,85.55,85.39,85.44,28100.0,63.9959,64.0558,63.936,63.9734,28100.0
2015-05-01 10:30:00,85.44,85.49,85.37,85.4,31900.0,63.9734,64.0109,63.921,63.9435,31900.0
2015-05-01 10:35:00,85.41,85.55,85.24,85.32,68700.0,63.951,64.0558,63.8237,63.8836,68700.0
2015-05-01 10:40:00,85.29,85.38,85.23,85.35,45000.0,63.8611,63.9285,63.8162,63.906,45000.0
2015-05-01 10:45:00,85.36,85.51,85.3,85.31,36200.0,63.9135,64.0258,63.8686,63.8761,36200.0
2015-05-01 10:50:00,85.32,85.62,85.32,85.53,36500.0,63.8836,64.1082,63.8836,64.0408,36500.0
2015-05-01 10:55:00,85.52,85.63,85.44,85.6,27600.0,64.0333,64.1157,63.9734,64.0932,27600.0
2015-05-01 11:00:00,85.61,85.77,85.59,85.74,49900.0,64.1007,64.2205,64.0857,64.1981,49900.0
2015-05-01 11:05:00,85.72,85.72,85.64,85.67,21100.0,64.1831,64.1831,64.1232,64.1456,21100.0
2015-05-01 11:10:00,85.67,85.72,85.64,85.72,19400.0,64.1456,64.1831,64.1232,64.1831,19400.0
2015-05-01 11:15:00,85.71,85.71,85.5,85.57,16400.0,64.1756,64.1756,64.0184,64.0708,16400.0
2015-05-01 11:20:00,85.57,85.62,85.46,85.48,24400.0,64.0708,64.1082,63.9884,64.0034,24400.0
2015-05-01 11:25:00,85.49,85.6,85.49,85.52,28100.0,64.0109,64.0932,64.0109,64.0333,28100.0
2015-05-01 11:30:00,85.53,85.63,85.39,85.43,26100.0,64.0408,64.1157,63.936,63.9659,26100.0
2015-05-01 11:35:00,85.42,85.47,85.39,85.4,30100.0,63.9585,63.9959,63.936,63.9435,30100.0
2015-05-01 11:40:00,85.39,85.42,85.33,85.33,35000.0,63.936,63.9585,63.8911,63.8911,35000.0
2015-05-01 11:45:00,85.31,85.31,85.03,85.07,29900.0,63.8761,63.8761,63.6664,63.6964,29900.0
2015-05-01 11:50:00,85.09,85.21,85.08,85.14,26600.0,63.7114,63.8012,63.7039,63.7488,26600.0
2015-05-01 11:55:00,85.15,85.49,85.12,85.35,43400.0,63.7563,64.0109,63.7338,63.906,43400.0
2015-05-01 12:00:00,85.33,85.33,85.16,85.29,21600.0,63.8911,63.8911,63.7638,63.8611,21600.0
2015-05-01 12:05:00,85.3,85.3,85.13,85.2,18000.0,63.8686,63.8686,63.7413,63.7937,18000.0
2015-05-01 12:10:00,85.2,85.32,85.19,85.29,22600.0,63.7937,63.8836,63.7862,63.8611,22600.0
2015-05-01 12:15:00,85.28,85.41,85.23,85.41,20100.0,63.8536,63.951,63.8162,63.951,20100.0
2015-05-01 12:20:00,85.4,85.41,85.26,85.36,23600.0,63.9435,63.951,63.8387,63.9135,23600.0
2015-05-01 12:25:00,85.35,85.42,85.32,85.42,19600.0,63.906,63.9585,63.8836,63.9585,19600.0
2015-05-01 12:30:00,85.43,85.52,85.42,85.46,22900.0,63.9659,64.0333,63.9585,63.9884,22900.0
2015-05-01 12:35:00,85.46,85.47,85.35,85.46,19000.0,63.9884,63.9959,63.906,63.9884,19000.0
2015-05-01 12:40:00,85.42,85.42,85.35,85.35,24400.0,63.9585,63.9585,63.906,63.906,24400.0
2015-05-01 12:45:00,85.36,85.48,85.36,85.48,14600.0,63.9135,64.0034,63.9135,64.0034,14600.0
2015-05-01 12:50:00,85.47,85.55,85.44,85.5,17900.0,63.9959,64.0558,63.9734,64.0184,17900.0
2015-05-01 12:55:00,85.49,85.59,85.47,85.59,11400.0,64.0109,64.0857,63.9959,64.0857,11400.0
2015-05-01 13:00:00,85.58,85.59,85.38,85.38,17100.0,64.0783,64.0857,63.9285,63.9285,17100.0
2015-05-01 13:05:00,85.37,85.4,85.34,85.39,23200.0,63.921,63.9435,63.8986,63.936,23200.0
2015-05-01 13:10:00,85.41,85.52,85.41,85.52,17700.0,63.951,64.0333,63.951,64.0333,17700.0
2015-05-01 13:15:00,85.52,85.52,85.34,85.36,17800.0,64.0333,64.0333,63.8986,63.9135,17800.0
2015-05-01 13:20:00,85.35,85.42,85.34,85.42,20800.0,63.906,63.9585,63.8986,63.9585,20800.0
2015-05-01 13:25:00,85.41,85.42,85.31,85.32,10500.0,63.951,63.9585,63.8761,63.8836,10500.0
2015-05-01 13:30:00,85.33,85.4,85.33,85.38,11300.0,63.8911,63.9435,63.8911,63.9285,11300.0
2015-05-01 13:35:00,85.37,85.41,85.34,85.36,12800.0,63.921,63.951,63.8986,63.9135,12800.0
2015-05-01 13:40:00,85.36,85.39,85.34,85.37,12700.0,63.9135,63.936,63.8986,63.921,12700.0
2015-05-01 13:45:00,85.38,85.45,85.36,85.43,22500.0,63.9285,63.9809,63.9135,63.9659,22500.0
2015-05-01 13:50:00,85.42,85.54,85.42,85.48,24400.0,63.9585,64.0483,63.9585,64.0034,24400.0
2015-05-01 13:55:00,85.47,85.51,85.37,85.41,12200.0,63.9959,64.0258,63.921,63.951,12200.0
2015-05-01 14:00:00,85.41,85.47,85.41,85.43,15000.0,63.951,63.9959,63.951,63.9659,15000.0
2015-05-01 14:05:00,85.43,85.45,85.37,85.4,19200.0,63.9659,63.9809,63.921,63.9435,19200.0
2015-05-01 14:10:00,85.39,85.41,85.32,85.33,13400.0,63.936,63.951,63.8836,63.8911,13400.0
2015-05-01 14:15:00,85.33,85.37,85.31,85.35,10700.0,63.8911,63.921,63.8761,63.906,10700.0
2015-05-01 14:20:00,85.35,85.42,85.34,85.39,13400.0,63.906,63.9585,63.8986,63.936,13400.0
2015-05-01 14:25:00,85.38,85.4,85.33,85.34,28800.0,63.9285,63.9435,63.8911,63.8986,28800.0
2015-05-01 14:30:00,85.35,85.38,85.33,85.36,32600.0,63.906,63.9285,63.8911,63.9135,32600.0
2015-05-01 14:35:00,85.35,85.46,85.34,85.43,14100.0,63.906,63.9884,63.8986,63.9659,14100.0
2015-05-01 14:40:00,85.43,85.43,85.39,85.42,17700.0,63.9659,63.9659,63.936,63.9585,17700.0
2015-05-01 14:45:00,85.43,85.52,85.43,85.5,17800.0,63.9659,64.0333,63.9659,64.0184,17800.0
2015-05-01 14:50:00,85.49,85.5,85.44,85.45,31000.0,64.0109,64.0184,63.9734,63.9809,31000.0
2015-05-01 14:55:00,85.45,85.48,85.43,85.44,22900.0,63.9809,64.0034,63.9659,63.9734,22900.0
2015-05-01 15:00:00,85.42,85.5,85.38,85.43,26600.0,63.9585,64.0184,63.9285,63.9659,26600.0
2015-05-01 15:05:00,85.43,85.46,85.34,85.34,23200.0,63.9659,63.9884,63.8986,63.8986,23200.0
2015-05-01 15:10:00,85.34,85.38,85.32,85.38,33200.0,63.8986,63.9285,63.8836,63.9285,33200.0
2015-05-01 15:15:00,85.39,85.44,85.36,85.41,20000.0,63.936,63.9734,63.9135,63.951,20000.0
2015-05-01 15:20:00,85.4,85.43,85.35,85.37,22300.0,63.9435,63.9659,63.906,63.921,22300.0
2015-05-01 15:25:00,85.37,85.4,85.28,85.3,35300.0,63.921,63.9435,63.8536,63.8686,35300.0
2015-05-01 15:30:00,85.31,85.43,85.31,85.43,43100.0,63.8761,63.9659,63.8761,63.9659,43100.0
2015-05-01 15:35:00,85.43,85.5,85.38,85.39,31800.0,63.9659,64.0184,63.9285,63.936,31800.0
2015-05-01 15:40:00,85.39,85.52,85.39,85.41,37900.0,63.936,64.0333,63.936,63.951,37900.0
2015-05-01 15:45:00,85.41,85.52,85.41,85.5,68200.0,63.951,64.0333,63.951,64.0184,68200.0
2015-05-01 15:50:00,85.52,85.52,85.45,85.51,80800.0,64.0333,64.0333,63.9809,64.0258,80800.0
2015-05-01 15:55:00,85.51,85.57,85.46,85.54,101800.0,64.0258,64.0708,63.9884,64.0483,101800.0
2015-05-04 09:30:00,85.77,85.92,85.55,85.82,38100.0,64.2205,64.3328,64.0558,64.258,38100.0
2015-05-04 09:35:00,85.76,85.85,85.7,85.83,17500.0,64.213,64.2804,64.1681,64.2654,17500.0
2015-05-04 09:40:00,85.83,86.03,85.78,86.01,11700.0,64.2654,64.4152,64.228,64.4002,11700.0
2015-05-04 09:45:00,86.01,86.11,85.91,85.98,16400.0,64.4002,64.4751,64.3253,64.3778,16400.0
2015-05-04 09:50:00,85.99,86.16,85.98,86.14,14800.0,64.3852,64.5125,64.3778,64.4976,14800.0
2015-05-04 09:55:00,86.13,86.2,86.07,86.11,12900.0,64.4901,64.5425,64.4451,64.4751,12900.0
2015-05-04 10:00:00,86.16,86.17,86.04,86.15,8900.0,64.5125,64.52,64.4227,64.505,8900.0
2015-05-04 10:05:00,86.15,86.23,86.03,86.05,14200.0,64.505,64.5649,64.4152,64.4302,14200.0
2015-05-04 10:10:00,86.06,86.14,86.01,86.09,13500.0,64.4377,64.4976,64.4002,64.4601,13500.0
2015-05-04 10:15:00,86.05,86.05,85.78,85.88,34100.0,64.4302,64.4302,64.228,64.3029,34100.0
2015-05-04 10:20:00,85.87,85.97,85.8,85.97,16600.0,64.2954,64.3703,64.243,64.3703,16600.0
2015-05-04 10:25:00,85.98,86.23,85.97,86.15,16900.0,64.3778,64.5649,64.3703,64.505,16900.0
2015-05-04 10:30:00,86.16,86.19,85.92,86.03,15500.0,64.5125,64.535,64.3328,64.4152,15500.0
2015-05-04 10:35:00,86.03,86.04,85.86,85.86,16800.0,64.4152,64.4227,64.2879,64.2879,16800.0
2015-05-04 10:40:00,85.85,85.96,85.84,85.96,10100.0,64.2804,64.3628,64.2729,64.3628,10100.0
2015-05-04 10:45:00,85.97,85.97,85.71,85.78,10700.0,64.3703,64.3703,64.1756,64.228,10700.0
2015-05-04 10:50:00,85.8,85.81,85.73,85.78,24000.0,64.243,64.2505,64.1906,64.228,24000.0
2015-05-04 10:55:00,85.79,85.84,85.71,85.84,17400.0,64.2355,64.2729,64.1756,64.2729,17400.0
2015-05-04 11:00:00,85.86,86.02,85.86,86.02,7200.0,64.2879,64.4077,64.2879,64.4077,7200.0
2015-05-04 11:05:00,86.04,86.05,85.83,85.85,27800.0,64.4227,64.4302,64.2654,64.2804,27800.0
2015-05-04 11:10:00,85.87,85.87,85.62,85.62,47500.0,64.2954,64.2954,64.1082,64.1082,47500.0
2015-05-04 11:15:00,85.62,85.62,85.51,85.51,14100.0,64.1082,64.1082,64.0258,64.0258,14100.0
2015-05-04 11:20:00,85.5,85.54,85.38,85.38,18300.0,64.0184,64.0483,63.9285,63.9285,18300.0
2015-05-04 11:25:00,85.39,85.47,85.33,85.41,20500.0,63.936,63.9959,63.8911,63.951,20500.0
2015-05-04 11:30:00,85.45,85.45,85.3,85.3,16200.0,63.9809,63.9809,63.8686,63.8686,16200.0
2015-05-04 11:35:00,85.29,85.35,85.23,85.34,41700.0,63.8611,63.906,63.8162,63.8986,41700.0
2015-05-04 11:40:00,85.35,85.41,85.34,85.35,16100.0,63.906,63.951,63.8986,63.906,16100.0
2015-05-04 11:45:00,85.37,85.38,85.25,85.34,10600.0,63.921,63.9285,63.8312,63.8986,10600.0
2015-05-04 11:50:00,85.33,85.36,85.19,85.24,14400.0,63.8911,63.9135,63.7862,63.8237,14400.0
2015-05-04 11:55:00,85.26,85.33,85.23,85.29,35100.0,63.8387,63.8911,63.8162,63.8611,35100.0
2015-05-04 12:00:00,85.31,85.36,85.28,85.3,29000.0,63.8761,63.9135,63.8536,63.8686,29000.0
2015-05-04 12:05:00,85.33,85.46,85.33,85.38,10500.0,63.8911,63.9884,63.8911,63.9285,10500.0
2015-05-04 12:10:00,85.35,85.5,85.35,85.44,16000.0,63.906,64.0184,63.906,63.9734,16000.0
2015-05-04 12:15:00,85.43,85.52,85.4,85.5,15900.0,63.9659,64.0333,63.9435,64.0184,15900.0
2015-05-04 12:20:00,85.5,85.62,85.41,85.57,14600.0,64.0184,64.1082,63.951,64.0708,14600.0
2015-05-04 12:25:00,85.57,85.61,85.49,85.6,7800.0,64.0708,64.1007,64.0109,64.0932,7800.0
2015-05-04 12:30:00,85.58,85.67,85.51,85.66,13100.0,64.0783,64.1456,64.0258,64.1382,13100.0
2015-05-04 12:35:00,85.66,85.69,85.61,85.62,8200.0,64.1382,64.1606,64.1007,64.1082,8200.0
2015-05-04 12:40:00,85.59,85.68,85.55,85.63,9900.0,64.0857,64.1531,64.0558,64.1157,9900.0
2015-05-04 12:45:00,85.65,85.73,85.64,85.67,9500.0,64.1307,64.1906,64.1232,64.1456,9500.0
2015-05-04 12:50:00,85.65,85.7,85.58,85.6,18400.0,64.1307,64.1681,64.0783,64.0932,18400.0
2015-05-04 12:55:00,85.6,85.6,85.52,85.53,7500.0,64.0932,64.0932,64.0333,64.0408,7500.0
2015-05-04 13:00:00,85.55,85.58,85.5,85.55,9600.0,64.0558,64.0783,64.0184,64.0558,9600.0
2015-05-04 13:05:00,85.54,85.54,85.37,85.45,13400.0,64.0483,64.0483,63.921,63.9809,13400.0
2015-05-04 13:10:00,85.46,85.54,85.44,85.46,10300.0,63.9884,64.0483,63.9734,63.9884,10300.0
2015-05-04 13:15:00,85.47,85.52,85.47,85.52,6700.0,63.9959,64.0333,63.9959,64.0333,6700.0
2015-05-04 13:20:00,85.53,85.56,85.43,85.44,10300.0,64.0408,64.0633,63.9659,63.9734,10300.0
2015-05-04 13:25:00,85.43,85.59,85.43,85.51,9400.0,63.9659,64.0857,63.9659,64.0258,9400.0
2015-05-04 13:30:00,85.53,85.56,85.5,85.53,6700.0,64.0408,64.0633,64.0184,64.0408,6700.0
2015-05-04 13:35:00,85.55,85.59,85.51,85.55,11500.0,64.0558,64.0857,64.0258,64.0558,11500.0
2015-05-04 13:40:00,85.57,85.6,85.5,85.58,8400.0,64.0708,64.0932,64.0184,64.0783,8400.0
2015-05-04 13:45:00,85.57,85.57,85.48,85.48,11600.0,64.0708,64.0708,64.0034,64.0034,11600.0
2015-05-04 13:50:00,85.48,85.55,85.45,85.46,10900.0,64.0034,64.0558,63.9809,63.9884,10900.0
2015-05-04 13:55:00,85.47,85.5,85.45,85.48,12800.0,63.9959,64.0184,63.9809,64.0034,12800.0
2015-05-04 14:00:00,85.47,85.51,85.4,85.44,22200.0,63.9959,64.0258,63.9435,63.9734,22200.0
2015-05-04 14:05:00,85.45,85.47,85.37,85.46,12300.0,63.9809,63.9959,63.921,63.9884,12300.0
2015-05-04 14:10:00,85.46,85.5,85.39,85.39,13500.0,63.9884,64.0184,63.936,63.936,13500.0
2015-05-04 14:15:00,85.41,85.53,85.41,85.47,15900.0,63.951,64.0408,63.951,63.9959,15900.0
2015-05-04 14:20:00,85.47,85.5,85.45,85.48,16800.0,63.9959,64.0184,63.9809,64.0034,16800.0
2015-05-04 14:25:00,85.47,85.52,85.46,85.49,15000.0,63.9959,64.0333,63.9884,64.0109,15000.0
2015-05-04 14:30:00,85.49,85.58,85.48,85.55,16300.0,64.0109,64.0783,64.0034,64.0558,16300.0
2015-05-04 14:35:00,85.56,85.6,85.54,85.58,13500.0,64.0633,64.0932,64.0483,64.0783,13500.0
2015-05-04 14:40:00,85.58,85.6,85.55,85.56,14700.0,64.0783,64.0932,64.0558,64.0633,14700.0
2015-05-04 14:45:00,85.55,85.55,85.47,85.51,14200.0,64.0558,64.0558,63.9959,64.0258,14200.0
2015-05-04 14:50:00,85.51,85.53,85.49,85.49,12100.0,64.0258,64.0408,64.0109,64.0109,12100.0
2015-05-04 14:55:00,85.48,85.53,85.46,85.49,12200.0,64.0034,64.0408,63.9884,64.0109,12200.0
2015-05-04 15:00:00,85.49,85.51,85.43,85.48,10200.0,64.0109,64.0258,63.9659,64.0034,10200.0
2015-05-04 15:05:00,85.48,85.55,85.47,85.54,17700.0,64.0034,64.0558,63.9959,64.0483,17700.0
2015-05-04 15:10:00,85.54,85.6,85.52,85.59,18400.0,64.0483,64.0932,64.0333,64.0857,18400.0
2015-05-04 15:15:00,85.58,85.68,85.56,85.64,19700.0,64.0783,64.1531,64.0633,64.1232,19700.0
2015-05-04 15:20:00,85.63,85.68,85.61,85.66,16000.0,64.1157,64.1531,64.1007,64.1382,16000.0
2015-05-04 15:25:00,85.66,85.7,85.63,85.67,18100.0,64.1382,64.1681,64.1157,64.1456,18100.0
2015-05-04 15:30:00,85.67,85.72,85.62,85.66,27500.0,64.1456,64.1831,64.1082,64.1382,27500.0
2015-05-04 15:35:00,85.65,85.72,85.65,85.67,21600.0,64.1307,64.1831,64.1307,64.1456,21600.0
2015-05-04 15:40:00,85.68,85.68,85.58,85.64,20400.0,64.1531,64.1531,64.0783,64.1232,20400.0
2015-05-04 15:45:00,85.64,85.68,85.63,85.63,49200.0,64.1232,64.1531,64.1157,64.1157,49200.0
2015-05-04 15:50:00,85.63,85.67,85.61,85.64,66700.0,64.1157,64.1456,64.1007,64.1232,66700.0
2015-05-04 15:55:00,85.64,85.71,85.56,85.62,106700.0,64.1232,64.1756,64.0633,64.1082,106700.0
2015-05-05 09:30:00,85.7,86.0,85.5,85.94,54600.0,64.1681,64.3927,64.0184,64.3478,54600.0
2015-05-05 09:35:00,85.9,85.94,85.47,85.47,12500.0,64.3179,64.3478,63.9959,63.9959,12500.0
2015-05-05 09:40:00,85.41,85.52,85.27,85.52,6300.0,63.951,64.0333,63.8461,64.0333,6300.0
2015-05-05 09:45:00,85.52,85.52,85.21,85.22,14800.0,64.0333,64.0333,63.8012,63.8087,14800.0
2015-05-05 09:50:00,85.21,85.31,85.16,85.21,11200.0,63.8012,63.8761,63.7638,63.8012,11200.0
2015-05-05 09:55:00,85.19,85.32,85.12,85.23,14600.0,63.7862,63.8836,63.7338,63.8162,14600.0
2015-05-05 10:00:00,85.24,85.34,85.1,85.12,8400.0,63.8237,63.8986,63.7189,63.7338,8400.0
2015-05-05 10:05:00,85.18,85.36,85.1,85.35,21800.0,63.7788,63.9135,63.7189,63.906,21800.0
2015-05-05 10:10:00,85.35,85.35,85.13,85.14,11100.0,63.906,63.906,63.7413,63.7488,11100.0
2015-05-05 10:15:00,85.14,85.19,85.0,85.1,12500.0,63.7488,63.7862,63.644,63.7189,12500.0
2015-05-05 10:20:00,85.07,85.35,85.02,85.23,9600.0,63.6964,63.906,63.659,63.8162,9600.0
2015-05-05 10:25:00,85.23,85.36,85.22,85.23,17000.0,63.8162,63.9135,63.8087,63.8162,17000.0
2015-05-05 10:30:00,85.21,85.26,85.07,85.12,14500.0,63.8012,63.8387,63.6964,63.7338,14500.0
2015-05-05 10:35:00,85.13,85.24,85.06,85.06,13900.0,63.7413,63.8237,63.6889,63.6889,13900.0
2015-05-05 10:40:00,85.05,85.05,84.89,84.97,30700.0,63.6814,63.6814,63.5616,63.6215,30700.0
2015-05-05 10:45:00,84.98,85.03,84.89,84.91,34600.0,63.629,63.6664,63.5616,63.5766,34600.0
2015-05-05 10:50:00,84.9,84.92,84.68,84.73,11800.0,63.5691,63.5841,63.4044,63.4418,11800.0
2015-05-05 10:55:00,84.71,84.92,84.71,84.78,27100.0,63.4268,63.5841,63.4268,63.4793,27100.0
2015-05-05 11:00:00,84.75,84.75,84.52,84.53,18400.0,63.4568,63.4568,63.2846,63.2921,18400.0
2015-05-05 11:05:00,84.53,84.55,84.42,84.51,16000.0,63.2921,63.307,63.2097,63.2771,16000.0
2015-05-05 11:10:00,84.5,84.54,84.42,84.51,11000.0,63.2696,63.2996,63.2097,63.2771,11000.0
2015-05-05 11:15:00,84.5,84.54,84.44,84.45,17800.0,63.2696,63.2996,63.2247,63.2322,17800.0
2015-05-05 11:20:00,84.47,84.47,84.34,84.36,16000.0,63.2471,63.2471,63.1498,63.1648,16000.0
2015-05-05 11:25:00,84.37,84.5,84.35,84.44,13700.0,63.1723,63.2696,63.1573,63.2247,13700.0
2015-05-05 11:30:00,84.43,84.48,84.39,84.48,13000.0,63.2172,63.2546,63.1872,63.2546,13000.0
2015-05-05 11:35:00,84.5,84.59,84.47,84.55,14000.0,63.2696,63.337,63.2471,63.307,14000.0
2015-05-05 11:40:00,84.55,84.75,84.54,84.72,6900.0,63.307,63.4568,63.2996,63.4343,6900.0
2015-05-05 11:45:00,84.71,84.73,84.67,84.67,9400.0,63.4268,63.4418,63.3969,63.3969,9400.0
2015-05-05 11:50:00,84.68,84.68,84.61,84.66,8800.0,63.4044,63.4044,63.352,63.3894,8800.0
2015-05-05 11:55:00,84.66,84.8,84.66,84.74,12400.0,63.3894,63.4942,63.3894,63.4493,12400.0
2015-05-05 12:00:00,84.76,84.9,84.76,84.86,14900.0,63.4643,63.5691,63.4643,63.5392,14900.0
2015-05-05 12:05:00,84.87,84.88,84.79,84.86,15100.0,63.5466,63.5541,63.4867,63.5392,15100.0
2015-05-05 12:10:00,84.86,84.9,84.77,84.88,14100.0,63.5392,63.5691,63.4718,63.5541,14100.0
2015-05-05 12:15:00,84.9,84.95,84.84,84.93,16600.0,63.5691,63.6065,63.5242,63.5916,16600.0
2015-05-05 12:20:00,84.93,84.99,84.89,84.89,24300.0,63.5916,63.6365,63.5616,63.5616,24300.0
2015-05-05 12:25:00,84.89,84.92,84.8,84.84,16000.0,63.5616,63.5841,63.4942,63.5242,16000.0
2015-05-05 12:30:00,84.82,84.9,84.79,84.9,13000.0,63.5092,63.5691,63.4867,63.5691,13000.0
2015-05-05 12:35:00,84.91,84.97,84.89,84.89,10300.0,63.5766,63.6215,63.5616,63.5616,10300.0
2015-05-05 12:40:00,84.9,84.91,84.84,84.87,8200.0,63.5691,63.5766,63.5242,63.5466,8200.0
2015-05-05 12:45:00,84.88,84.93,84.86,84.91,7000.0,63.5541,63.5916,63.5392,63.5766,7000.0
2015-05-05 12:50:00,84.89,84.91,84.81,84.88,8100.0,63.5616,63.5766,63.5017,63.5541,8100.0
2015-05-05 12:55:00,84.88,84.88,84.79,84.86,6200.0,63.5541,63.5541,63.4867,63.5392,6200.0
2015-05-05 13:00:00,84.85,84.85,84.78,84.78,12000.0,63.5317,63.5317,63.4793,63.4793,12000.0
2015-05-05 13:05:00,84.76,84.8,84.73,84.76,7900.0,63.4643,63.4942,63.4418,63.4643,7900.0
2015-05-05 13:10:00,84.78,84.81,84.66,84.66,19500.0,63.4793,63.5017,63.3894,63.3894,19500.0
2015-05-05 13:15:00,84.68,84.7,84.58,84.6,7200.0,63.4044,63.4194,63.3295,63.3445,7200.0
2015-05-05 13:20:00,84.61,84.64,84.54,84.63,5200.0,63.352,63.3744,63.2996,63.3669,5200.0
2015-05-05 13:25:00,84.65,84.74,84.65,84.74,8000.0,63.3819,63.4493,63.3819,63.4493,8000.0
2015-05-05 13:30:00,84.72,84.74,84.61,84.62,8700.0,63.4343,63.4493,63.352,63.3595,8700.0
2015-05-05 13:35:00,84.62,84.78,84.6,84.75,10500.0,63.3595,63.4793,63.3445,63.4568,10500.0
2015-05-05 13:40:00,84.74,84.78,84.67,84.68,7600.0,63.4493,63.4793,63.3969,63.4044,7600.0
2015-05-05 13:45:00,84.71,84.72,84.66,84.69,9500.0,63.4268,63.4343,63.3894,63.4119,9500.0
2015-05-05 13:50:00,84.71,84.75,84.67,84.74,9700.0,63.4268,63.4568,63.3969,63.4493,9700.0
2015-05-05 13:55:00,84.73,84.79,84.7,84.75,13300.0,63.4418,63.4867,63.4194,63.4568,13300.0
2015-05-05 14:00:00,84.75,84.76,84.69,84.74,8600.0,63.4568,63.4643,63.4119,63.4493,8600.0
2015-05-05 14:05:00,84.74,84.87,84.74,84.82,20600.0,63.4493,63.5466,63.4493,63.5092,20600.0
2015-05-05 14:10:00,84.82,84.91,84.82,84.91,14000.0,63.5092,63.5766,63.5092,63.5766,14000.0
2015-05-05 14:15:00,84.92,84.93,84.86,84.88,16800.0,63.5841,63.5916,63.5392,63.5541,16800.0
2015-05-05 14:20:00,84.89,84.91,84.82,84.85,9200.0,63.5616,63.5766,63.5092,63.5317,9200.0
2015-05-05 14:25:00,84.84,84.87,84.76,84.8,12200.0,63.5242,63.5466,63.4643,63.4942,12200.0
2015-05-05 14:30:00,84.79,84.81,84.73,84.77,10400.0,63.4867,63.5017,63.4418,63.4718,10400.0
2015-05-05 14:35:00,84.77,84.8,84.68,84.7,28100.0,63.4718,63.4942,63.4044,63.4194,28100.0
2015-05-05 14:40:00,84.7,84.7,84.58,84.62,30700.0,63.4194,63.4194,63.3295,63.3595,30700.0
2015-05-05 14:45:00,84.63,84.71,84.62,84.65,14100.0,63.3669,63.4268,63.3595,63.3819,14100.0
2015-05-05 14:50:00,84.64,84.67,84.58,84.61,31900.0,63.3744,63.3969,63.3295,63.352,31900.0
2015-05-05 14:55:00,84.62,84.69,84.62,84.64,19100.0,63.3595,63.4119,63.3595,63.3744,19100.0
2015-05-05 15:00:00,84.63,84.67,84.54,84.55,64700.0,63.3669,63.3969,63.2996,63.307,64700.0
2015-05-05 15:05:00,84.56,84.59,84.5,84.53,30000.0,63.3145,63.337,63.2696,63.2921,30000.0
2015-05-05 15:10:00,84.51,84.57,84.5,84.57,31900.0,63.2771,63.322,63.2696,63.322,31900.0
2015-05-05 15:15:00,84.57,84.61,84.52,84.59,25200.0,63.322,63.352,63.2846,63.337,25200.0
2015-05-05 15:20:00,84.61,84.68,84.56,84.67,14300.0,63.352,63.4044,63.3145,63.3969,14300.0
2015-05-05 15:25:00,84.68,84.8,84.67,84.74,34800.0,63.4044,63.4942,63.3969,63.4493,34800.0
2015-05-05 15:30:00,84.74,84.75,84.66,84.7,36900.0,63.4493,63.4568,63.3894,63.4194,36900.0
2015-05-05 15:35:00,84.7,84.78,84.68,84.73,30700.0,63.4194,63.4793,63.4044,63.4418,30700.0
2015-05-05 15:40:00,84.72,84.76,84.68,84.72,40900.0,63.4343,63.4643,63.4044,63.4343,40900.0
2015-05-05 15:45:00,84.73,84.77,84.67,84.68,62800.0,63.4418,63.4718,63.3969,63.4044,62800.0
2015-05-05 15:50:00,84.67,84.68,84.59,84.61,65700.0,63.3969,63.4044,63.337,63.352,65700.0
2015-05-05 15:55:00,84.62,84.68,84.53,84.56,129200.0,63.3595,63.4044,63.2921,63.3145,129200.0
2015-05-06 09:30:00,84.99,85.07,84.52,84.66,40700.0,63.6365,63.6964,63.2846,63.3894,40700.0
2015-05-06 09:35:00,84.57,84.79,84.39,84.71,22500.0,63.322,63.4867,63.1872,63.4268,22500.0
2015-05-06 09:40:00,84.71,85.01,84.67,84.74,48600.0,63.4268,63.6515,63.3969,63.4493,48600.0
2015-05-06 09:45:00,84.73,84.96,84.63,84.93,34200.0,63.4418,63.614,63.3669,63.5916,34200.0
2015-05-06 09:50:00,84.93,85.08,84.84,84.91,29500.0,63.5916,63.7039,63.5242,63.5766,29500.0
2015-05-06 09:55:00,84.91,85.17,84.91,85.06,47400.0,63.5766,63.7713,63.5766,63.6889,47400.0
2015-05-06 10:00:00,85.05,85.09,84.91,85.04,28600.0,63.6814,63.7114,63.5766,63.6739,28600.0
2015-05-06 10:05:00,85.06,85.14,84.95,85.01,49700.0,63.6889,63.7488,63.6065,63.6515,49700.0
2015-05-06 10:10:00,85.01,85.17,84.94,85.14,36900.0,63.6515,63.7713,63.5991,63.7488,36900.0
2015-05-06 10:15:00,85.14,85.27,85.05,85.15,16700.0,63.7488,63.8461,63.6814,63.7563,16700.0
2015-05-06 10:20:00,85.13,85.23,85.13,85.18,12600.0,63.7413,63.8162,63.7413,63.7788,12600.0
2015-05-06 10:25:00,85.17,85.23,85.0,85.1,39300.0,63.7713,63.8162,63.644,63.7189,39300.0
2015-05-06 10:30:00,85.11,85.12,84.81,84.82,41300.0,63.7263,63.7338,63.5017,63.5092,41300.0
2015-05-06 10:35:00,84.81,84.89,84.75,84.89,22100.0,63.5017,63.5616,63.4568,63.5616,22100.0
2015-05-06 10:40:00,84.89,85.06,84.89,84.98,23100.0,63.5616,63.6889,63.5616,63.629,23100.0
2015-05-06 10:45:00,84.98,85.26,84.97,85.16,11900.0,63.629,63.8387,63.6215,63.7638,11900.0
2015-05-06 10:50:00,85.18,85.2,85.03,85.06,10700.0,63.7788,63.7937,63.6664,63.6889,10700.0
2015-05-06 10:55:00,85.04,85.12,84.94,85.07,20200.0,63.6739,63.7338,63.5991,63.6964,20200.0
2015-05-06 11:00:00,85.07,85.18,85.06,85.18,14100.0,63.6964,63.7788,63.6889,63.7788,14100.0
2015-05-06 11:05:00,85.18,85.19,84.97,84.98,20600.0,63.7788,63.7862,63.6215,63.629,20600.0
2015-05-06 11:10:00,84.98,84.99,84.85,84.88,34700.0,63.629,63.6365,63.5317,63.5541,34700.0
2015-05-06 11:15:00,84.87,85.04,84.85,84.97,18000.0,63.5466,63.6739,63.5317,63.6215,18000.0
2015-05-06 11:20:00,84.98,85.04,84.88,84.94,17500.0,63.629,63.6739,63.5541,63.5991,17500.0
2015-05-06 11:25:00,84.93,85.03,84.93,85.0,10500.0,63.5916,63.6664,63.5916,63.644,10500.0
2015-05-06 11:30:00,85.01,85.08,85.0,85.05,12200.0,63.6515,63.7039,63.644,63.6814,12200.0
2015-05-06 11:35:00,85.06,85.08,85.0,85.01,14200.0,63.6889,63.7039,63.644,63.6515,14200.0
2015-05-06 11:40:00,85.0,85.14,84.96,85.14,17600.0,63.644,63.7488,63.614,63.7488,17600.0
2015-05-06 11:45:00,85.13,85.21,85.07,85.14,8600.0,63.7413,63.8012,63.6964,63.7488,8600.0
2015-05-06 11:50:00,85.12,85.18,85.12,85.14,10900.0,63.7338,63.7788,63.7338,63.7488,10900.0
2015-05-06 11:55:00,85.14,85.14,85.0,85.07,14200.0,63.7488,63.7488,63.644,63.6964,14200.0
2015-05-06 12:00:00,85.05,85.05,84.95,84.98,12000.0,63.6814,63.6814,63.6065,63.629,12000.0
2015-05-06 12:05:00,84.98,85.0,84.86,84.95,16200.0,63.629,63.644,63.5392,63.6065,16200.0
2015-05-06 12:10:00,84.94,84.94,84.85,84.87,12700.0,63.5991,63.5991,63.5317,63.5466,12700.0
2015-05-06 12:15:00,84.87,84.96,84.84,84.93,11900.0,63.5466,63.614,63.5242,63.5916,11900.0
2015-05-06 12:20:00,84.93,85.03,84.93,85.01,11400.0,63.5916,63.6664,63.5916,63.6515,11400.0
2015-05-06 12:25:00,85.0,85.0,84.89,84.95,11500.0,63.644,63.644,63.5616,63.6065,11500.0
2015-05-06 12:30:00,84.94,84.96,84.87,84.95,13500.0,63.5991,63.614,63.5466,63.6065,13500.0
2015-05-06 12:35:00,84.97,84.98,84.92,84.94,13400.0,63.6215,63.629,63.5841,63.5991,13400.0
2015-05-06 12:40:00,84.93,84.96,84.83,84.84,20100.0,63.5916,63.614,63.5167,63.5242,20100.0
2015-05-06 12:45:00,84.83,84.9,84.8,84.84,11400.0,63.5167,63.5691,63.4942,63.5242,11400.0
2015-05-06 12:50:00,84.85,84.88,84.78,84.79,11500.0,63.5317,63.5541,63.4793,63.4867,11500.0
2015-05-06 12:55:00,84.8,84.89,84.8,84.84,11000.0,63.4942,63.5616,63.4942,63.5242,11000.0
2015-05-06 13:00:00,84.84,84.85,84.7,84.7,19800.0,63.5242,63.5317,63.4194,63.4194,19800.0
2015-05-06 13:05:00,84.67,84.75,84.67,84.68,11900.0,63.3969,63.4568,63.3969,63.4044,11900.0
2015-05-06 13:10:00,84.67,84.77,84.65,84.77,9500.0,63.3969,63.4718,63.3819,63.4718,9500.0
2015-05-06 13:15:00,84.74,84.81,84.7,84.79,21200.0,63.4493,63.5017,63.4194,63.4867,21200.0
2015-05-06 13:20:00,84.78,84.84,84.77,84.83,9900.0,63.4793,63.5242,63.4718,63.5167,9900.0
2015-05-06 13:25:00,84.83,84.83,84.73,84.76,12000.0,63.5167,63.5167,63.4418,63.4643,12000.0
2015-05-06 13:30:00,84.74,84.78,84.65,84.69,12500.0,63.4493,63.4793,63.3819,63.4119,12500.0
2015-05-06 13:35:00,84.69,84.69,84.62,84.68,11500.0,63.4119,63.4119,63.3595,63.4044,11500.0
2015-05-06 13:40:00,84.69,84.7,84.62,84.62,18800.0,63.4119,63.4194,63.3595,63.3595,18800.0
2015-05-06 13:45:00,84.63,84.63,84.48,84.48,16800.0,63.3669,63.3669,63.2546,63.2546,16800.0
2015-05-06 13:50:00,84.47,84.5,84.44,84.45,12800.0,63.2471,63.2696,63.2247,63.2322,12800.0
2015-05-06 13:55:00,84.47,84.58,84.47,84.54,11500.0,63.2471,63.3295,63.2471,63.2996,11500.0
2015-05-06 14:00:00,84.54,84.68,84.53,84.63,25500.0,63.2996,63.4044,63.2921,63.3669,25500.0
2015-05-06 14:05:00,84.64,84.71,84.63,84.67,12800.0,63.3744,63.4268,63.3669,63.3969,12800.0
2015-05-06 14:10:00,84.69,84.69,84.54,84.57,23700.0,63.4119,63.4119,63.2996,63.322,23700.0
2015-05-06 14:15:00,84.57,84.63,84.57,84.63,16500.0,63.322,63.3669,63.322,63.3669,16500.0
2015-05-06 14:20:00,84.62,84.62,84.53,84.53,16300.0,63.3595,63.3595,63.2921,63.2921,16300.0
2015-05-06 14:25:00,84.55,84.57,84.45,84.54,14300.0,63.307,63.322,63.2322,63.2996,14300.0
2015-05-06 14:30:00,84.53,84.59,84.52,84.58,19000.0,63.2921,63.337,63.2846,63.3295,19000.0
2015-05-06 14:35:00,84.58,84.58,84.43,84.45,21300.0,63.3295,63.3295,63.2172,63.2322,21300.0
2015-05-06 14:40:00,84.44,84.45,84.32,84.37,22400.0,63.2247,63.2322,63.1348,63.1723,22400.0
2015-05-06 14:45:00,84.37,84.37,84.24,84.3,49500.0,63.1723,63.1723,63.0749,63.1199,49500.0
2015-05-06 14:50:00,84.3,84.31,84.23,84.27,39700.0,63.1199,63.1273,63.0674,63.0974,39700.0
2015-05-06 14:55:00,84.28,84.36,84.26,84.32,32200.0,63.1049,63.1648,63.0899,63.1348,32200.0
2015-05-06 15:00:00,84.33,84.51,84.32,84.46,24700.0,63.1423,63.2771,63.1348,63.2397,24700.0
2015-05-06 15:05:00,84.46,84.54,84.46,84.54,16000.0,63.2397,63.2996,63.2397,63.2996,16000.0
2015-05-06 15:10:00,84.55,84.55,84.44,84.49,23600.0,63.307,63.307,63.2247,63.2621,23600.0
2015-05-06 15:15:00,84.48,84.48,84.33,84.37,26000.0,63.2546,63.2546,63.1423,63.1723,26000.0
2015-05-06 15:20:00,84.37,84.46,84.36,84.45,23000.0,63.1723,63.2397,63.1648,63.2322,23000.0
2015-05-06 15:25:00,84.45,84.49,84.38,84.47,37000.0,63.2322,63.2621,63.1798,63.2471,37000.0
2015-05-06 15:30:00,84.47,84.48,84.37,84.38,37500.0,63.2471,63.2546,63.1723,63.1798,37500.0
2015-05-06 15:35:00,84.38,84.59,84.37,84.56,37500.0,63.1798,63.337,63.1723,63.3145,37500.0
2015-05-06 15:40:00,84.55,84.61,84.48,84.5,27500.0,63.307,63.352,63.2546,63.2696,27500.0
2015-05-06 15:45:00,84.5,84.67,84.49,84.67,49900.0,63.2696,63.3969,63.2621,63.3969,49900.0
2015-05-06 15:50:00,84.65,84.66,84.6,84.62,52800.0,63.3819,63.3894,63.3445,63.3595,52800.0
2015-05-06 15:55:00,84.62,84.75,84.61,84.75,95100.0,63.3595,63.4568,63.352,63.4568,95100.0
2015-05-07 09:30:00,84.8,85.14,84.72,85.02,49400.0,63.4942,63.7488,63.4343,63.659,49400.0
2015-05-07 09:35:00,84.97,85.38,84.94,85.22,12100.0,63.6215,63.9285,63.5991,63.8087,12100.0
2015-05-07 09:40:00,85.3,85.63,85.21,85.21,16600.0,63.8686,64.1157,63.8012,63.8012,16600.0
2015-05-07 09:45:00,85.22,85.27,85.03,85.25,19100.0,63.8087,63.8461,63.6664,63.8312,19100.0
2015-05-07 09:50:00,85.27,85.27,84.94,84.95,12800.0,63.8461,63.8461,63.5991,63.6065,12800.0
2015-05-07 09:55:00,84.94,84.95,84.76,84.91,15000.0,63.5991,63.6065,63.4643,63.5766,15000.0
2015-05-07 10:00:00,84.91,84.98,84.76,84.97,20500.0,63.5766,63.629,63.4643,63.6215,20500.0
2015-05-07 10:05:00,84.91,85.0,84.86,84.91,26000.0,63.5766,63.644,63.5392,63.5766,26000.0
2015-05-07 10:10:00,84.91,85.01,84.91,84.97,20200.0,63.5766,63.6515,63.5766,63.6215,20200.0
2015-05-07 10:15:00,85.01,85.01,84.91,84.98,13500.0,63.6515,63.6515,63.5766,63.629,13500.0
2015-05-07 10:20:00,84.98,85.01,84.88,84.97,11600.0,63.629,63.6515,63.5541,63.6215,11600.0
2015-05-07 10:25:00,84.98,85.04,84.84,84.94,12700.0,63.629,63.6739,63.5242,63.5991,12700.0
2015-05-07 10:30:00,84.92,84.95,84.74,84.78,10600.0,63.5841,63.6065,63.4493,63.4793,10600.0
2015-05-07 10:35:00,84.78,84.93,84.78,84.93,15200.0,63.4793,63.5916,63.4793,63.5916,15200.0
2015-05-07 10:40:00,84.95,85.16,84.95,85.11,19100.0,63.6065,63.7638,63.6065,63.7263,19100.0
2015-05-07 10:45:00,85.13,85.18,85.12,85.12,7500.0,63.7413,63.7788,63.7338,63.7338,7500.0
2015-05-07 10:50:00,85.15,85.28,85.14,85.18,10800.0,63.7563,63.8536,63.7488,63.7788,10800.0
2015-05-07 10:55:00,85.18,85.18,85.08,85.09,7000.0,63.7788,63.7788,63.7039,63.7114,7000.0
2015-05-07 11:00:00,85.09,85.2,85.09,85.11,10400.0,63.7114,63.7937,63.7114,63.7263,10400.0
2015-05-07 11:05:00,85.11,85.13,85.03,85.08,10800.0,63.7263,63.7413,63.6664,63.7039,10800.0
2015-05-07 11:10:00,85.09,85.18,85.09,85.13,9300.0,63.7114,63.7788,63.7114,63.7413,9300.0
2015-05-07 11:15:00,85.14,85.2,85.11,85.11,12800.0,63.7488,63.7937,63.7263,63.7263,12800.0
2015-05-07 11:20:00,85.11,85.16,85.06,85.15,16900.0,63.7263,63.7638,63.6889,63.7563,16900.0
2015-05-07 11:25:00,85.15,85.32,85.15,85.31,14000.0,63.7563,63.8836,63.7563,63.8761,14000.0
2015-05-07 11:30:00,85.33,85.35,85.18,85.18,11000.0,63.8911,63.906,63.7788,63.7788,11000.0
2015-05-07 11:35:00,85.19,85.23,85.14,85.2,13800.0,63.7862,63.8162,63.7488,63.7937,13800.0
2015-05-07 11:40:00,85.22,85.26,85.17,85.19,11000.0,63.8087,63.8387,63.7713,63.7862,11000.0
2015-05-07 11:45:00,85.21,85.23,85.16,85.17,11400.0,63.8012,63.8162,63.7638,63.7713,11400.0
2015-05-07 11:50:00,85.16,85.17,85.09,85.15,27300.0,63.7638,63.7713,63.7114,63.7563,27300.0
2015-05-07 11:55:00,85.15,85.18,85.1,85.18,13700.0,63.7563,63.7788,63.7189,63.7788,13700.0
2015-05-07 12:00:00,85.17,85.17,85.07,85.11,11300.0,63.7713,63.7713,63.6964,63.7263,11300.0
2015-05-07 12:05:00,85.09,85.11,85.06,85.06,11300.0,63.7114,63.7263,63.6889,63.6889,11300.0
2015-05-07 12:10:00,85.06,85.2,85.06,85.19,9800.0,63.6889,63.7937,63.6889,63.7862,9800.0
2015-05-07 12:15:00,85.18,85.19,85.11,85.16,11200.0,63.7788,63.7862,63.7263,63.7638,11200.0
2015-05-07 12:20:00,85.13,85.19,85.11,85.18,15200.0,63.7413,63.7862,63.7263,63.7788,15200.0
2015-05-07 12:25:00,85.17,85.19,85.14,85.19,7100.0,63.7713,63.7862,63.7488,63.7862,7100.0
2015-05-07 12:30:00,85.19,85.29,85.19,85.23,7800.0,63.7862,63.8611,63.7862,63.8162,7800.0
2015-05-07 12:35:00,85.23,85.29,85.23,85.27,6100.0,63.8162,63.8611,63.8162,63.8461,6100.0
2015-05-07 12:40:00,85.28,85.31,85.23,85.24,10200.0,63.8536,63.8761,63.8162,63.8237,10200.0
2015-05-07 12:45:00,85.25,85.27,85.2,85.21,9400.0,63.8312,63.8461,63.7937,63.8012,9400.0
2015-05-07 12:50:00,85.22,85.22,85.13,85.17,10400.0,63.8087,63.8087,63.7413,63.7713,10400.0
2015-05-07 12:55:00,85.16,85.22,85.16,85.21,8600.0,63.7638,63.8087,63.7638,63.8012,8600.0
2015-05-07 13:00:00,85.22,85.3,85.22,85.29,20000.0,63.8087,63.8686,63.8087,63.8611,20000.0
2015-05-07 13:05:00,85.29,85.3,85.27,85.29,8400.0,63.8611,63.8686,63.8461,63.8611,8400.0
2015-05-07 13:10:00,85.29,85.32,85.26,85.32,14000.0,63.8611,63.8836,63.8387,63.8836,14000.0
2015-05-07 13:15:00,85.32,85.35,85.28,85.29,13300.0,63.8836,63.906,63.8536,63.8611,13300.0
2015-05-07 13:20:00,85.29,85.33,85.26,85.33,26800.0,63.8611,63.8911,63.8387,63.8911,26800.0
2015-05-07 13:25:00,85.34,85.35,85.28,85.31,28000.0,63.8986,63.906,63.8536,63.8761,28000.0
2015-05-07 13:30:00,85.31,85.38,85.3,85.36,23500.0,63.8761,63.9285,63.8686,63.9135,23500.0
2015-05-07 13:35:00,85.36,85.38,85.35,85.37,13800.0,63.9135,63.9285,63.906,63.921,13800.0
2015-05-07 13:40:00,85.38,85.45,85.38,85.43,15800.0,63.9285,63.9809,63.9285,63.9659,15800.0
2015-05-07 13:45:00,85.42,85.42,85.37,85.4,16300.0,63.9585,63.9585,63.921,63.9435,16300.0
2015-05-07 13:50:00,85.4,85.42,85.37,85.39,19600.0,63.9435,63.9585,63.921,63.936,19600.0
2015-05-07 13:55:00,85.41,85.41,85.36,85.41,14000.0,63.951,63.951,63.9135,63.951,14000.0
2015-05-07 14:00:00,85.42,85.45,85.41,85.42,12700.0,63.9585,63.9809,63.951,63.9585,12700.0
2015-05-07 14:05:00,85.43,85.43,85.39,85.42,9000.0,63.9659,63.9659,63.936,63.9585,9000.0
2015-05-07 14:10:00,85.41,85.41,85.35,85.38,10700.0,63.951,63.951,63.906,63.9285,10700.0
2015-05-07 14:15:00,85.39,85.4,85.35,85.36,9900.0,63.936,63.9435,63.906,63.9135,9900.0
2015-05-07 14:20:00,85.35,85.36,85.3,85.3,10900.0,63.906,63.9135,63.8686,63.8686,10900.0
2015-05-07 14:25:00,85.31,85.33,85.3,85.31,12700.0,63.8761,63.8911,63.8686,63.8761,12700.0
2015-05-07 14:30:00,85.3,85.33,85.29,85.31,11300.0,63.8686,63.8911,63.8611,63.8761,11300.0
2015-05-07 14:35:00,85.3,85.3,85.24,85.25,10500.0,63.8686,63.8686,63.8237,63.8312,10500.0
2015-05-07 14:40:00,85.24,85.24,85.19,85.2,16500.0,63.8237,63.8237,63.7862,63.7937,16500.0
2015-05-07 14:45:00,85.21,85.24,85.2,85.2,10500.0,63.8012,63.8237,63.7937,63.7937,10500.0
2015-05-07 14:50:00,85.2,85.21,85.15,85.17,16900.0,63.7937,63.8012,63.7563,63.7713,16900.0
2015-05-07 14:55:00,85.19,85.31,85.18,85.29,15700.0,63.7862,63.8761,63.7788,63.8611,15700.0
2015-05-07 15:00:00,85.28,85.32,85.28,85.31,15700.0,63.8536,63.8836,63.8536,63.8761,15700.0
2015-05-07 15:05:00,85.29,85.29,85.2,85.22,13500.0,63.8611,63.8611,63.7937,63.8087,13500.0
2015-05-07 15:10:00,85.22,85.24,85.17,85.17,12000.0,63.8087,63.8237,63.7713,63.7713,12000.0
2015-05-07 15:15:00,85.17,85.18,85.06,85.08,23900.0,63.7713,63.7788,63.6889,63.7039,23900.0
2015-05-07 15:20:00,85.06,85.08,84.98,85.0,28700.0,63.6889,63.7039,63.629,63.644,28700.0
2015-05-07 15:25:00,85.0,85.03,84.96,85.01,34500.0,63.644,63.6664,63.614,63.6515,34500.0
2015-05-07 15:30:00,85.01,85.03,84.98,85.03,28100.0,63.6515,63.6664,63.629,63.6664,28100.0
2015-05-07 15:35:00,85.03,85.06,85.02,85.03,22300.0,63.6664,63.6889,63.659,63.6664,22300.0
2015-05-07 15:40:00,85.03,85.08,84.97,84.99,41300.0,63.6664,63.7039,63.6215,63.6365,41300.0
2015-05-07 15:45:00,84.99,85.09,84.98,85.09,64200.0,63.6365,63.7114,63.629,63.7114,64200.0
2015-05-07 15:50:00,85.09,85.19,85.09,85.19,59200.0,63.7114,63.7862,63.7114,63.7862,59200.0
2015-05-07 15:55:00,85.19,85.19,84.98,85.01,147400.0,63.7862,63.7862,63.629,63.6515,147400.0
2015-05-08 09:30:00,85.87,86.32,85.74,86.32,49900.0,64.2954,64.6323,64.1981,64.6323,49900.0
2015-05-08 09:35:00,86.24,86.64,86.23,86.58,27300.0,64.5724,64.8719,64.5649,64.827,27300.0
2015-05-08 09:40:00,86.62,86.87,86.58,86.84,27600.0,64.857,65.0441,64.827,65.0217,27600.0
2015-05-08 09:45:00,86.87,86.95,86.74,86.77,28200.0,65.0441,65.104,64.9468,64.9693,28200.0
2015-05-08 09:50:00,86.79,86.82,86.43,86.43,13100.0,64.9842,65.0067,64.7147,64.7147,13100.0
2015-05-08 09:55:00,86.47,86.51,86.27,86.27,6800.0,64.7446,64.7746,64.5949,64.5949,6800.0
2015-05-08 10:00:00,86.29,86.55,86.23,86.54,19500.0,64.6099,64.8045,64.5649,64.7971,19500.0
2015-05-08 10:05:00,86.56,86.58,86.44,86.45,13700.0,64.812,64.827,64.7222,64.7297,13700.0
2015-05-08 10:10:00,86.46,86.58,86.44,86.48,20700.0,64.7372,64.827,64.7222,64.7521,20700.0
2015-05-08 10:15:00,86.5,86.53,86.41,86.46,17300.0,64.7671,64.7896,64.6997,64.7372,17300.0
2015-05-08 10:20:00,86.46,86.48,86.37,86.47,9400.0,64.7372,64.7521,64.6698,64.7446,9400.0
2015-05-08 10:25:00,86.47,86.71,86.43,86.71,11300.0,64.7446,64.9243,64.7147,64.9243,11300.0
2015-05-08 10:30:00,86.7,86.7,86.49,86.49,9400.0,64.9169,64.9169,64.7596,64.7596,9400.0
2015-05-08 10:35:00,86.49,86.59,86.48,86.58,9900.0,64.7596,64.8345,64.7521,64.827,9900.0
2015-05-08 10:40:00,86.59,86.59,86.46,86.48,10400.0,64.8345,64.8345,64.7372,64.7521,10400.0
2015-05-08 10:45:00,86.51,86.68,86.51,86.68,28200.0,64.7746,64.9019,64.7746,64.9019,28200.0
2015-05-08 10:50:00,86.66,86.83,86.64,86.81,31800.0,64.8869,65.0142,64.8719,64.9992,31800.0
2015-05-08 10:55:00,86.81,86.82,86.64,86.64,9300.0,64.9992,65.0067,64.8719,64.8719,9300.0
2015-05-08 11:00:00,86.66,86.7,86.62,86.64,11300.0,64.8869,64.9169,64.857,64.8719,11300.0
2015-05-08 11:05:00,86.63,86.68,86.58,86.64,15900.0,64.8644,64.9019,64.827,64.8719,15900.0
2015-05-08 11:10:00,86.65,86.69,86.62,86.68,14600.0,64.8794,64.9094,64.857,64.9019,14600.0
2015-05-08 11:15:00,86.68,86.73,86.67,86.71,10900.0,64.9019,64.9393,64.8944,64.9243,10900.0
2015-05-08 11:20:00,86.72,86.72,86.63,86.66,12900.0,64.9318,64.9318,64.8644,64.8869,12900.0
2015-05-08 11:25:00,86.66,86.7,86.66,86.7,17000.0,64.8869,64.9169,64.8869,64.9169,17000.0
2015-05-08 11:30:00,86.7,86.81,86.7,86.77,16900.0,64.9169,64.9992,64.9169,64.9693,16900.0
2015-05-08 11:35:00,86.76,86.77,86.68,86.71,11600.0,64.9618,64.9693,64.9019,64.9243,11600.0
2015-05-08 11:40:00,86.7,86.76,86.7,86.74,13300.0,64.9169,64.9618,64.9169,64.9468,13300.0
2015-05-08 11:45:00,86.76,86.79,86.73,86.78,7800.0,64.9618,64.9842,64.9393,64.9768,7800.0
2015-05-08 11:50:00,86.77,86.85,86.74,86.79,27600.0,64.9693,65.0292,64.9468,64.9842,27600.0
2015-05-08 11:55:00,86.8,86.83,86.74,86.77,11600.0,64.9917,65.0142,64.9468,64.9693,11600.0
2015-05-08 12:00:00,86.78,86.8,86.75,86.78,10000.0,64.9768,64.9917,64.9543,64.9768,10000.0
2015-05-08 12:05:00,86.79,86.8,86.72,86.73,17500.0,64.9842,64.9917,64.9318,64.9393,17500.0
2015-05-08 12:10:00,86.73,86.76,86.73,86.74,9300.0,64.9393,64.9618,64.9393,64.9468,9300.0
2015-05-08 12:15:00,86.75,86.76,86.67,86.7,13800.0,64.9543,64.9618,64.8944,64.9169,13800.0
2015-05-08 12:20:00,86.69,86.71,86.68,86.69,8400.0,64.9094,64.9243,64.9019,64.9094,8400.0
2015-05-08 12:25:00,86.7,86.7,86.59,86.59,11300.0,64.9169,64.9169,64.8345,64.8345,11300.0
2015-05-08 12:30:00,86.58,86.65,86.57,86.61,14600.0,64.827,64.8794,64.8195,64.8495,14600.0
2015-05-08 12:35:00,86.59,86.67,86.57,86.6,12500.0,64.8345,64.8944,64.8195,64.842,12500.0
2015-05-08 12:40:00,86.63,86.65,86.55,86.56,7000.0,64.8644,64.8794,64.8045,64.812,7000.0
2015-05-08 12:45:00,86.56,86.63,86.55,86.58,16000.0,64.812,64.8644,64.8045,64.827,16000.0
2015-05-08 12:50:00,86.57,86.6,86.43,86.44,23100.0,64.8195,64.842,64.7147,64.7222,23100.0
2015-05-08 12:55:00,86.44,86.54,86.44,86.54,5000.0,64.7222,64.7971,64.7222,64.7971,5000.0
2015-05-08 13:00:00,86.53,86.53,86.44,86.44,10400.0,64.7896,64.7896,64.7222,64.7222,10400.0
2015-05-08 13:05:00,86.45,86.54,86.43,86.49,15200.0,64.7297,64.7971,64.7147,64.7596,15200.0
2015-05-08 13:10:00,86.5,86.56,86.44,86.45,12100.0,64.7671,64.812,64.7222,64.7297,12100.0
2015-05-08 13:15:00,86.48,86.49,86.4,86.44,10800.0,64.7521,64.7596,64.6922,64.7222,10800.0
2015-05-08 13:20:00,86.43,86.44,86.33,86.34,12000.0,64.7147,64.7222,64.6398,64.6473,12000.0
2015-05-08 13:25:00,86.34,86.36,86.27,86.33,14300.0,64.6473,64.6623,64.5949,64.6398,14300.0
2015-05-08 13:30:00,86.3,86.36,86.29,86.32,13100.0,64.6174,64.6623,64.6099,64.6323,13100.0
2015-05-08 13:35:00,86.31,86.33,86.17,86.2,12500.0,64.6248,64.6398,64.52,64.5425,12500.0
2015-05-08 13:40:00,86.21,86.28,86.2,86.28,8600.0,64.55,64.6024,64.5425,64.6024,8600.0
2015-05-08 13:45:00,86.29,86.3,86.21,86.26,15800.0,64.6099,64.6174,64.55,64.5874,15800.0
2015-05-08 13:50:00,86.26,86.31,86.23,86.25,17800.0,64.5874,64.6248,64.5649,64.5799,17800.0
2015-05-08 13:55:00,86.24,86.26,86.19,86.19,17300.0,64.5724,64.5874,64.535,64.535,17300.0
2015-05-08 14:00:00,86.2,86.28,86.19,86.21,22500.0,64.5425,64.6024,64.535,64.55,22500.0
2015-05-08 14:05:00,86.21,86.25,86.18,86.2,17200.0,64.55,64.5799,64.5275,64.5425,17200.0
2015-05-08 14:10:00,86.2,86.25,86.18,86.24,22600.0,64.5425,64.5799,64.5275,64.5724,22600.0
2015-05-08 14:15:00,86.25,86.25,86.21,86.23,13400.0,64.5799,64.5799,64.55,64.5649,13400.0
2015-05-08 14:20:00,86.23,86.27,86.21,86.27,15900.0,64.5649,64.5949,64.55,64.5949,15900.0
2015-05-08 14:25:00,86.27,86.27,86.21,86.21,9800.0,64.5949,64.5949,64.55,64.55,9800.0
2015-05-08 14:30:00,86.21,86.28,86.21,86.27,13000.0,64.55,64.6024,64.55,64.5949,13000.0
2015-05-08 14:35:00,86.27,86.33,86.27,86.33,9600.0,64.5949,64.6398,64.5949,64.6398,9600.0
2015-05-08 14:40:00,86.33,86.41,86.33,86.4,13800.0,64.6398,64.6997,64.6398,64.6922,13800.0
2015-05-08 14:45:00,86.41,86.48,86.38,86.44,13000.0,64.6997,64.7521,64.6773,64.7222,13000.0
2015-05-08 14:50:00,86.42,86.42,86.37,86.41,10000.0,64.7072,64.7072,64.6698,64.6997,10000.0
2015-05-08 14:55:00,86.42,86.43,86.33,86.37,20000.0,64.7072,64.7147,64.6398,64.6698,20000.0
2015-05-08 15:00:00,86.39,86.4,86.3,86.34,19200.0,64.6847,64.6922,64.6174,64.6473,19200.0
2015-05-08 15:05:00,86.34,86.45,86.33,86.45,13000.0,64.6473,64.7297,64.6398,64.7297,13000.0
2015-05-08 15:10:00,86.45,86.56,86.44,86.53,17800.0,64.7297,64.812,64.7222,64.7896,17800.0
2015-05-08 15:15:00,86.54,86.56,86.48,86.48,14000.0,64.7971,64.812,64.7521,64.7521,14000.0
2015-05-08 15:20:00,86.49,86.53,86.43,86.43,20900.0,64.7596,64.7896,64.7147,64.7147,20900.0
2015-05-08 15:25:00,86.44,86.47,86.41,86.44,21200.0,64.7222,64.7446,64.6997,64.7222,21200.0
2015-05-08 15:30:00,86.45,86.52,86.44,86.52,21500.0,64.7297,64.7821,64.7222,64.7821,21500.0
2015-05-08 15:35:00,86.53,86.57,86.51,86.56,25100.0,64.7896,64.8195,64.7746,64.812,25100.0
2015-05-08 15:40:00,86.56,86.62,86.55,86.6,26100.0,64.812,64.857,64.8045,64.842,26100.0
2015-05-08 15:45:00,86.61,86.66,86.61,86.62,37600.0,64.8495,64.8869,64.8495,64.857,37600.0
2015-05-08 15:50:00,86.62,86.66,86.58,86.66,46200.0,64.857,64.8869,64.827,64.8869,46200.0
2015-05-08 15:55:00,86.66,86.7,86.63,86.63,93000.0,64.8869,64.9169,64.8644,64.8644,93000.0
2015-05-11 09:30:00,86.59,86.89,86.33,86.79,30700.0,64.8345,65.0591,64.6398,64.9842,30700.0
2015-05-11 09:35:00,86.82,86.84,86.38,86.38,13100.0,65.0067,65.0217,64.6773,64.6773,13100.0
2015-05-11 09:40:00,86.36,86.42,86.1,86.39,11400.0,64.6623,64.7072,64.4676,64.6847,11400.0
2015-05-11 09:45:00,86.43,86.58,86.41,86.53,10200.0,64.7147,64.827,64.6997,64.7896,10200.0
2015-05-11 09:50:00,86.49,86.58,86.42,86.49,10700.0,64.7596,64.827,64.7072,64.7596,10700.0
2015-05-11 09:55:00,86.5,86.51,86.38,86.48,11000.0,64.7671,64.7746,64.6773,64.7521,11000.0
2015-05-11 10:00:00,86.5,86.69,86.49,86.69,13300.0,64.7671,64.9094,64.7596,64.9094,13300.0
2015-05-11 10:05:00,86.67,86.75,86.6,86.63,16600.0,64.8944,64.9543,64.842,64.8644,16600.0
2015-05-11 10:10:00,86.64,86.71,86.6,86.67,15300.0,64.8719,64.9243,64.842,64.8944,15300.0
2015-05-11 10:15:00,86.65,86.69,86.49,86.49,21500.0,64.8794,64.9094,64.7596,64.7596,21500.0
2015-05-11 10:20:00,86.48,86.64,86.47,86.63,10900.0,64.7521,64.8719,64.7446,64.8644,10900.0
2015-05-11 10:25:00,86.69,86.71,86.61,86.61,13000.0,64.9094,64.9243,64.8495,64.8495,13000.0
2015-05-11 10:30:00,86.6,86.6,86.44,86.5,12100.0,64.842,64.842,64.7222,64.7671,12100.0
2015-05-11 10:35:00,86.5,86.53,86.43,86.45,9300.0,64.7671,64.7896,64.7147,64.7297,9300.0
2015-05-11 10:40:00,86.47,86.6,86.45,86.58,9200.0,64.7446,64.842,64.7297,64.827,9200.0
2015-05-11 10:45:00,86.57,86.57,86.48,86.53,7000.0,64.8195,64.8195,64.7521,64.7896,7000.0
2015-05-11 10:50:00,86.55,86.62,86.51,86.53,14200.0,64.8045,64.857,64.7746,64.7896,14200.0
2015-05-11 10:55:00,86.55,86.58,86.49,86.52,11600.0,64.8045,64.827,64.7596,64.7821,11600.0
2015-05-11 11:00:00,86.51,86.51,86.38,86.41,10500.0,64.7746,64.7746,64.6773,64.6997,10500.0
2015-05-11 11:05:00,86.37,86.44,86.33,86.44,6700.0,64.6698,64.7222,64.6398,64.7222,6700.0
2015-05-11 11:10:00,86.46,86.51,86.44,86.5,6700.0,64.7372,64.7746,64.7222,64.7671,6700.0
2015-05-11 11:15:00,86.52,86.58,86.48,86.57,8500.0,64.7821,64.827,64.7521,64.8195,8500.0
2015-05-11 11:20:00,86.56,86.58,86.46,86.55,11600.0,64.812,64.827,64.7372,64.8045,11600.0
2015-05-11 11:25:00,86.55,86.57,86.48,86.51,4900.0,64.8045,64.8195,64.7521,64.7746,4900.0
2015-05-11 11:30:00,86.5,86.5,86.4,86.47,8100.0,64.7671,64.7671,64.6922,64.7446,8100.0
2015-05-11 11:35:00,86.46,86.5,86.43,86.49,11000.0,64.7372,64.7671,64.7147,64.7596,11000.0
2015-05-11 11:40:00,86.48,86.58,86.46,86.47,11900.0,64.7521,64.827,64.7372,64.7446,11900.0
2015-05-11 11:45:00,86.48,86.53,86.44,86.52,3600.0,64.7521,64.7896,64.7222,64.7821,3600.0
2015-05-11 11:50:00,86.53,86.6,86.48,86.5,9600.0,64.7896,64.842,64.7521,64.7671,9600.0
2015-05-11 11:55:00,86.5,86.51,86.45,86.49,10000.0,64.7671,64.7746,64.7297,64.7596,10000.0
2015-05-11 12:00:00,86.51,86.51,86.36,86.4,13100.0,64.7746,64.7746,64.6623,64.6922,13100.0
2015-05-11 12:05:00,86.41,86.44,86.35,86.35,9700.0,64.6997,64.7222,64.6548,64.6548,9700.0
2015-05-11 12:10:00,86.35,86.4,86.34,86.37,6900.0,64.6548,64.6922,64.6473,64.6698,6900.0
2015-05-11 12:15:00,86.36,86.36,86.19,86.26,10000.0,64.6623,64.6623,64.535,64.5874,10000.0
2015-05-11 12:20:00,86.25,86.25,86.17,86.19,10800.0,64.5799,64.5799,64.52,64.535,10800.0
2015-05-11 12:25:00,86.19,86.23,86.16,86.22,8700.0,64.535,64.5649,64.5125,64.5575,8700.0
2015-05-11 12:30:00,86.22,86.26,86.14,86.15,8500.0,64.5575,64.5874,64.4976,64.505,8500.0
2015-05-11 12:35:00,86.15,86.23,86.14,86.17,11900.0,64.505,64.5649,64.4976,64.52,11900.0
2015-05-11 12:40:00,86.18,86.31,86.18,86.31,13000.0,64.5275,64.6248,64.5275,64.6248,13000.0
2015-05-11 12:45:00,86.32,86.34,86.26,86.26,9000.0,64.6323,64.6473,64.5874,64.5874,9000.0
2015-05-11 12:50:00,86.27,86.33,86.24,86.29,12700.0,64.5949,64.6398,64.5724,64.6099,12700.0
2015-05-11 12:55:00,86.3,86.32,86.26,86.26,7100.0,64.6174,64.6323,64.5874,64.5874,7100.0
2015-05-11 13:00:00,86.26,86.31,86.25,86.29,8200.0,64.5874,64.6248,64.5799,64.6099,8200.0
2015-05-11 13:05:00,86.28,86.28,86.22,86.23,5900.0,64.6024,64.6024,64.5575,64.5649,5900.0
2015-05-11 13:10:00,86.24,86.32,86.24,86.28,14400.0,64.5724,64.6323,64.5724,64.6024,14400.0
2015-05-11 13:15:00,86.28,86.35,86.28,86.33,5300.0,64.6024,64.6548,64.6024,64.6398,5300.0
2015-05-11 13:20:00,86.33,86.38,86.32,86.37,14300.0,64.6398,64.6773,64.6323,64.6698,14300.0
2015-05-11 13:25:00,86.36,86.4,86.33,86.35,32100.0,64.6623,64.6922,64.6398,64.6548,32100.0
2015-05-11 13:30:00,86.37,86.43,86.35,86.42,14600.0,64.6698,64.7147,64.6548,64.7072,14600.0
2015-05-11 13:35:00,86.43,86.5,86.4,86.48,25000.0,64.7147,64.7671,64.6922,64.7521,25000.0
2015-05-11 13:40:00,86.49,86.5,86.44,86.44,14800.0,64.7596,64.7671,64.7222,64.7222,14800.0
2015-05-11 13:45:00,86.45,86.49,86.44,86.46,22200.0,64.7297,64.7596,64.7222,64.7372,22200.0
2015-05-11 13:50:00,86.46,86.55,86.45,86.49,17200.0,64.7372,64.8045,64.7297,64.7596,17200.0
2015-05-11 13:55:00,86.49,86.49,86.43,86.43,17000.0,64.7596,64.7596,64.7147,64.7147,17000.0
2015-05-11 14:00:00,86.43,86.57,86.42,86.52,29200.0,64.7147,64.8195,64.7072,64.7821,29200.0
2015-05-11 14:05:00,86.51,86.51,86.44,86.46,14600.0,64.7746,64.7746,64.7222,64.7372,14600.0
2015-05-11 14:10:00,86.44,86.46,86.4,86.44,9700.0,64.7222,64.7372,64.6922,64.7222,9700.0
2015-05-11 14:15:00,86.42,86.44,86.38,86.41,13000.0,64.7072,64.7222,64.6773,64.6997,13000.0
2015-05-11 14:20:00,86.41,86.49,86.41,86.46,17500.0,64.6997,64.7596,64.6997,64.7372,17500.0
2015-05-11 14:25:00,86.46,86.49,86.42,86.42,10500.0,64.7372,64.7596,64.7072,64.7072,10500.0
2015-05-11 14:30:00,86.42,86.5,86.42,86.5,18000.0,64.7072,64.7671,64.7072,64.7671,18000.0
2015-05-11 14:35:00,86.49,86.5,86.4,86.44,10600.0,64.7596,64.7671,64.6922,64.7222,10600.0
2015-05-11 14:40:00,86.43,86.5,86.43,86.49,9400.0,64.7147,64.7671,64.7147,64.7596,9400.0
2015-05-11 14:45:00,86.5,86.5,86.42,86.43,16900.0,64.7671,64.7671,64.7072,64.7147,16900.0
2015-05-11 14:50:00,86.42,86.46,86.38,86.39,20700.0,64.7072,64.7372,64.6773,64.6847,20700.0
2015-05-11 14:55:00,86.39,86.41,86.34,86.38,22500.0,64.6847,64.6997,64.6473,64.6773,22500.0
2015-05-11 15:00:00,86.38,86.39,86.33,86.39,35200.0,64.6773,64.6847,64.6398,64.6847,35200.0
2015-05-11 15:05:00,86.38,86.43,86.34,86.41,17900.0,64.6773,64.7147,64.6473,64.6997,17900.0
2015-05-11 15:10:00,86.41,86.42,86.37,86.38,18000.0,64.6997,64.7072,64.6698,64.6773,18000.0
2015-05-11 15:15:00,86.37,86.38,86.33,86.36,36800.0,64.6698,64.6773,64.6398,64.6623,36800.0
2015-05-11 15:20:00,86.37,86.41,86.34,86.38,29100.0,64.6698,64.6997,64.6473,64.6773,29100.0
2015-05-11 15:25:00,86.39,86.42,86.36,86.41,16800.0,64.6847,64.7072,64.6623,64.6997,16800.0
2015-05-11 15:30:00,86.41,86.45,86.36,86.37,32100.0,64.6997,64.7297,64.6623,64.6698,32100.0
2015-05-11 15:35:00,86.37,86.45,86.36,86.4,46000.0,64.6698,64.7297,64.6623,64.6922,46000.0
2015-05-11 15:40:00,86.4,86.44,86.39,86.44,26200.0,64.6922,64.7222,64.6847,64.7222,26200.0
2015-05-11 15:45:00,86.43,86.44,86.39,86.43,71400.0,64.7147,64.7222,64.6847,64.7147,71400.0
2015-05-11 15:50:00,86.43,86.53,86.4,86.52,101000.0,64.7147,64.7896,64.6922,64.7821,101000.0
2015-05-11 15:55:00,86.52,86.52,86.35,86.36,113500.0,64.7821,64.7821,64.6548,64.6623,113500.0
2015-05-12 09:30:00,86.11,86.4,85.87,86.19,45700.0,64.4751,64.6922,64.2954,64.535,45700.0
2015-05-12 09:35:00,86.24,86.42,86.16,86.37,38700.0,64.5724,64.7072,64.5125,64.6698,38700.0
2015-05-12 09:40:00,86.35,86.37,86.04,86.06,49400.0,64.6548,64.6698,64.4227,64.4377,49400.0
2015-05-12 09:45:00,86.1,86.15,85.88,86.11,16400.0,64.4676,64.505,64.3029,64.4751,16400.0
2015-05-12 09:50:00,86.13,86.4,86.12,86.36,29200.0,64.4901,64.6922,64.4826,64.6623,29200.0
2015-05-12 09:55:00,86.37,86.43,85.96,85.97,17600.0,64.6698,64.7147,64.3628,64.3703,17600.0
2015-05-12 10:00:00,85.97,86.06,85.9,85.93,27800.0,64.3703,64.4377,64.3179,64.3403,27800.0
2015-05-12 10:05:00,85.93,86.21,85.93,86.17,137600.0,64.3403,64.55,64.3403,64.52,137600.0
2015-05-12 10:10:00,86.19,86.19,86.02,86.12,37500.0,64.535,64.535,64.4077,64.4826,37500.0
2015-05-12 10:15:00,86.13,86.13,85.91,85.91,21500.0,64.4901,64.4901,64.3253,64.3253,21500.0
2015-05-12 10:20:00,85.92,85.97,85.83,85.85,14100.0,64.3328,64.3703,64.2654,64.2804,14100.0
2015-05-12 10:25:00,85.83,85.89,85.77,85.8,10400.0,64.2654,64.3104,64.2205,64.243,10400.0
2015-05-12 10:30:00,85.82,85.98,85.78,85.94,15500.0,64.258,64.3778,64.228,64.3478,15500.0
2015-05-12 10:35:00,85.94,86.17,85.91,86.09,22800.0,64.3478,64.52,64.3253,64.4601,22800.0
2015-05-12 10:40:00,86.09,86.28,86.09,86.17,15200.0,64.4601,64.6024,64.4601,64.52,15200.0
2015-05-12 10:45:00,86.23,86.33,86.17,86.25,39500.0,64.5649,64.6398,64.52,64.5799,39500.0
2015-05-12 10:50:00,86.25,86.25,86.18,86.22,12700.0,64.5799,64.5799,64.5275,64.5575,12700.0
2015-05-12 10:55:00,86.22,86.25,86.12,86.14,8000.0,64.5575,64.5799,64.4826,64.4976,8000.0
2015-05-12 11:00:00,86.15,86.2,86.13,86.16,8100.0,64.505,64.5425,64.4901,64.5125,8100.0
2015-05-12 11:05:00,86.19,86.28,86.18,86.19,9800.0,64.535,64.6024,64.5275,64.535,9800.0
2015-05-12 11:10:00,86.2,86.21,86.08,86.08,4700.0,64.5425,64.55,64.4526,64.4526,4700.0
2015-05-12 11:15:00,86.12,86.15,86.02,86.02,6700.0,64.4826,64.505,64.4077,64.4077,6700.0
2015-05-12 11:20:00,86.05,86.11,86.03,86.07,9100.0,64.4302,64.4751,64.4152,64.4451,9100.0
2015-05-12 11:25:00,86.06,86.07,85.94,85.94,12600.0,64.4377,64.4451,64.3478,64.3478,12600.0
2015-05-12 11:30:00,85.96,86.12,85.96,86.1,7600.0,64.3628,64.4826,64.3628,64.4676,7600.0
2015-05-12 11:35:00,86.11,86.11,86.01,86.02,18500.0,64.4751,64.4751,64.4002,64.4077,18500.0
2015-05-12 11:40:00,85.99,86.0,85.91,85.98,22600.0,64.3852,64.3927,64.3253,64.3778,22600.0
2015-05-12 11:45:00,85.98,86.07,85.98,86.05,9700.0,64.3778,64.4451,64.3778,64.4302,9700.0
2015-05-12 11:50:00,86.05,86.08,85.98,86.04,11300.0,64.4302,64.4526,64.3778,64.4227,11300.0
2015-05-12 11:55:00,86.04,86.04,85.82,85.83,50000.0,64.4227,64.4227,64.258,64.2654,50000.0
2015-05-12 12:00:00,85.83,85.96,85.82,85.94,37100.0,64.2654,64.3628,64.258,64.3478,37100.0
2015-05-12 12:05:00,85.95,85.99,85.89,85.89,3900.0,64.3553,64.3852,64.3104,64.3104,3900.0
2015-05-12 12:10:00,85.9,85.93,85.85,85.86,10200.0,64.3179,64.3403,64.2804,64.2879,10200.0
2015-05-12 12:15:00,85.85,85.9,85.8,85.86,7000.0,64.2804,64.3179,64.243,64.2879,7000.0
2015-05-12 12:20:00,85.88,85.9,85.85,85.87,5600.0,64.3029,64.3179,64.2804,64.2954,5600.0
2015-05-12 12:25:00,85.87,85.89,85.84,85.86,5700.0,64.2954,64.3104,64.2729,64.2879,5700.0
2015-05-12 12:30:00,85.89,85.98,85.86,85.95,14800.0,64.3104,64.3778,64.2879,64.3553,14800.0
2015-05-12 12:35:00,85.97,86.17,85.97,86.17,14000.0,64.3703,64.52,64.3703,64.52,14000.0
2015-05-12 12:40:00,86.16,86.2,86.15,86.15,3100.0,64.5125,64.5425,64.505,64.505,3100.0
2015-05-12 12:45:00,86.15,86.16,86.04,86.06,8100.0,64.505,64.5125,64.4227,64.4377,8100.0
2015-05-12 12:50:00,86.05,86.17,86.04,86.12,6700.0,64.4302,64.52,64.4227,64.4826,6700.0
2015-05-12 12:55:00,86.1,86.1,86.03,86.06,4500.0,64.4676,64.4676,64.4152,64.4377,4500.0
2015-05-12 13:00:00,86.06,86.08,86.02,86.03,5700.0,64.4377,64.4526,64.4077,64.4152,5700.0
2015-05-12 13:05:00,86.03,86.12,86.01,86.11,6600.0,64.4152,64.4826,64.4002,64.4751,6600.0
2015-05-12 13:10:00,86.11,86.26,86.11,86.22,11600.0,64.4751,64.5874,64.4751,64.5575,11600.0
2015-05-12 13:15:00,86.23,86.24,86.1,86.15,9400.0,64.5649,64.5724,64.4676,64.505,9400.0
2015-05-12 13:20:00,86.15,86.15,86.1,86.13,43500.0,64.505,64.505,64.4676,64.4901,43500.0
2015-05-12 13:25:00,86.14,86.21,86.14,86.14,14500.0,64.4976,64.55,64.4976,64.4976,14500.0
2015-05-12 13:30:00,86.14,86.24,86.14,86.23,15500.0,64.4976,64.5724,64.4976,64.5649,15500.0
2015-05-12 13:35:00,86.24,86.27,86.19,86.23,11500.0,64.5724,64.5949,64.535,64.5649,11500.0
2015-05-12 13:40:00,86.23,86.28,86.21,86.22,11000.0,64.5649,64.6024,64.55,64.5575,11000.0
2015-05-12 13:45:00,86.21,86.26,86.16,86.23,8600.0,64.55,64.5874,64.5125,64.5649,8600.0
2015-05-12 13:50:00,86.23,86.23,86.13,86.18,12300.0,64.5649,64.5649,64.4901,64.5275,12300.0
2015-05-12 13:55:00,86.17,86.25,86.16,86.21,15800.0,64.52,64.5799,64.5125,64.55,15800.0
2015-05-12 14:00:00,86.2,86.28,86.16,86.25,8200.0,64.5425,64.6024,64.5125,64.5799,8200.0
2015-05-12 14:05:00,86.25,86.3,86.23,86.29,8500.0,64.5799,64.6174,64.5649,64.6099,8500.0
2015-05-12 14:10:00,86.29,86.34,86.17,86.19,16100.0,64.6099,64.6473,64.52,64.535,16100.0
2015-05-12 14:15:00,86.2,86.2,86.12,86.18,15000.0,64.5425,64.5425,64.4826,64.5275,15000.0
2015-05-12 14:20:00,86.16,86.27,86.16,86.22,10600.0,64.5125,64.5949,64.5125,64.5575,10600.0
2015-05-12 14:25:00,86.22,86.26,86.19,86.21,8800.0,64.5575,64.5874,64.535,64.55,8800.0
2015-05-12 14:30:00,86.22,86.3,86.22,86.28,18200.0,64.5575,64.6174,64.5575,64.6024,18200.0
2015-05-12 14:35:00,86.28,86.44,86.27,86.41,12900.0,64.6024,64.7222,64.5949,64.6997,12900.0
2015-05-12 14:40:00,86.41,86.42,86.34,86.35,8700.0,64.6997,64.7072,64.6473,64.6548,8700.0
2015-05-12 14:45:00,86.34,86.36,86.3,86.31,10000.0,64.6473,64.6623,64.6174,64.6248,10000.0
2015-05-12 14:50:00,86.32,86.33,86.26,86.27,14400.0,64.6323,64.6398,64.5874,64.5949,14400.0
2015-05-12 14:55:00,86.26,86.27,86.14,86.18,15800.0,64.5874,64.5949,64.4976,64.5275,15800.0
2015-05-12 15:00:00,86.21,86.3,86.18,86.24,26100.0,64.55,64.6174,64.5275,64.5724,26100.0
2015-05-12 15:05:00,86.24,86.24,86.16,86.22,11700.0,64.5724,64.5724,64.5125,64.5575,11700.0
2015-05-12 15:10:00,86.21,86.27,86.19,86.25,10900.0,64.55,64.5949,64.535,64.5799,10900.0
2015-05-12 15:15:00,86.26,86.3,86.21,86.23,21800.0,64.5874,64.6174,64.55,64.5649,21800.0
2015-05-12 15:20:00,86.25,86.34,86.25,86.31,23000.0,64.5799,64.6473,64.5799,64.6248,23000.0
2015-05-12 15:25:00,86.31,86.34,86.21,86.24,25200.0,64.6248,64.6473,64.55,64.5724,25200.0
2015-05-12 15:30:00,86.25,86.36,86.24,86.3,23000.0,64.5799,64.6623,64.5724,64.6174,23000.0
2015-05-12 15:35:00,86.28,86.44,86.26,86.39,33300.0,64.6024,64.7222,64.5874,64.6847,33300.0
2015-05-12 15:40:00,86.38,86.38,86.26,86.27,27400.0,64.6773,64.6773,64.5874,64.5949,27400.0
2015-05-12 15:45:00,86.29,86.3,86.24,86.24,26100.0,64.6099,64.6174,64.5724,64.5724,26100.0
2015-05-12 15:50:00,86.24,86.32,86.22,86.32,29500.0,64.5724,64.6323,64.5575,64.6323,29500.0
2015-05-12 15:55:00,86.32,86.32,86.16,86.17,68000.0,64.6323,64.6323,64.5125,64.52,68000.0
2015-05-13 09:30:00,86.51,87.18,86.42,87.18,46300.0,64.7746,65.2763,64.7072,65.2763,46300.0
2015-05-13 09:35:00,87.19,87.19,86.77,86.78,28000.0,65.2837,65.2837,64.9693,64.9768,28000.0
2015-05-13 09:40:00,86.73,86.95,86.71,86.87,9500.0,64.9393,65.104,64.9243,65.0441,9500.0
2015-05-13 09:45:00,86.87,86.89,86.72,86.89,5500.0,65.0441,65.0591,64.9318,65.0591,5500.0
2015-05-13 09:50:00,86.92,86.92,86.73,86.82,14900.0,65.0816,65.0816,64.9393,65.0067,14900.0
2015-05-13 09:55:00,86.83,86.86,86.63,86.65,13800.0,65.0142,65.0367,64.8644,64.8794,13800.0
2015-05-13 10:00:00,86.65,86.69,86.47,86.55,13500.0,64.8794,64.9094,64.7446,64.8045,13500.0
2015-05-13 10:05:00,86.55,86.65,86.52,86.63,15900.0,64.8045,64.8794,64.7821,64.8644,15900.0
2015-05-13 10:10:00,86.6,86.67,86.54,86.67,13400.0,64.842,64.8944,64.7971,64.8944,13400.0
2015-05-13 10:15:00,86.66,86.67,86.52,86.52,13700.0,64.8869,64.8944,64.7821,64.7821,13700.0
2015-05-13 10:20:00,86.55,86.69,86.51,86.66,13700.0,64.8045,64.9094,64.7746,64.8869,13700.0
2015-05-13 10:25:00,86.63,86.67,86.52,86.53,9300.0,64.8644,64.8944,64.7821,64.7896,9300.0
2015-05-13 10:30:00,86.53,86.53,86.31,86.32,18100.0,64.7896,64.7896,64.6248,64.6323,18100.0
2015-05-13 10:35:00,86.35,86.39,86.23,86.39,16200.0,64.6548,64.6847,64.5649,64.6847,16200.0
2015-05-13 10:40:00,86.38,86.45,86.36,86.4,12200.0,64.6773,64.7297,64.6623,64.6922,12200.0
2015-05-13 10:45:00,86.38,86.38,86.25,86.28,14700.0,64.6773,64.6773,64.5799,64.6024,14700.0
2015-05-13 10:50:00,86.29,86.38,86.27,86.35,14400.0,64.6099,64.6773,64.5949,64.6548,14400.0
2015-05-13 10:55:00,86.33,86.35,86.23,86.28,13300.0,64.6398,64.6548,64.5649,64.6024,13300.0
2015-05-13 11:00:00,86.27,86.27,86.16,86.2,10000.0,64.5949,64.5949,64.5125,64.5425,10000.0
2015-05-13 11:05:00,86.22,86.27,86.16,86.23,40200.0,64.5575,64.5949,64.5125,64.5649,40200.0
2015-05-13 11:10:00,86.23,86.37,86.2,86.32,45800.0,64.5649,64.6698,64.5425,64.6323,45800.0
2015-05-13 11:15:00,86.31,86.49,86.27,86.46,13600.0,64.6248,64.7596,64.5949,64.7372,13600.0
2015-05-13 11:20:00,86.45,86.45,86.32,86.39,10200.0,64.7297,64.7297,64.6323,64.6847,10200.0
2015-05-13 11:25:00,86.38,86.45,86.34,86.45,9900.0,64.6773,64.7297,64.6473,64.7297,9900.0
2015-05-13 11:30:00,86.45,86.5,86.34,86.47,12600.0,64.7297,64.7671,64.6473,64.7446,12600.0
2015-05-13 11:35:00,86.47,86.54,86.45,86.53,13100.0,64.7446,64.7971,64.7297,64.7896,13100.0
2015-05-13 11:40:00,86.53,86.55,86.42,86.47,10100.0,64.7896,64.8045,64.7072,64.7446,10100.0
2015-05-13 11:45:00,86.48,86.53,86.45,86.52,14400.0,64.7521,64.7896,64.7297,64.7821,14400.0
2015-05-13 11:50:00,86.52,86.57,86.48,86.48,24000.0,64.7821,64.8195,64.7521,64.7521,24000.0
2015-05-13 11:55:00,86.48,86.5,86.42,86.45,7700.0,64.7521,64.7671,64.7072,64.7297,7700.0
2015-05-13 12:00:00,86.44,86.53,86.44,86.51,6800.0,64.7222,64.7896,64.7222,64.7746,6800.0
2015-05-13 12:05:00,86.5,86.54,86.44,86.44,9100.0,64.7671,64.7971,64.7222,64.7222,9100.0
2015-05-13 12:10:00,86.43,86.5,86.42,86.49,7000.0,64.7147,64.7671,64.7072,64.7596,7000.0
2015-05-13 12:15:00,86.49,86.54,86.48,86.54,7800.0,64.7596,64.7971,64.7521,64.7971,7800.0
2015-05-13 12:20:00,86.54,86.54,86.4,86.42,12600.0,64.7971,64.7971,64.6922,64.7072,12600.0
2015-05-13 12:25:00,86.41,86.42,86.35,86.41,10400.0,64.6997,64.7072,64.6548,64.6997,10400.0
2015-05-13 12:30:00,86.4,86.49,86.32,86.49,9100.0,64.6922,64.7596,64.6323,64.7596,9100.0
2015-05-13 12:35:00,86.48,86.61,86.47,86.58,9000.0,64.7521,64.8495,64.7446,64.827,9000.0
2015-05-13 12:40:00,86.57,86.61,86.56,86.58,6300.0,64.8195,64.8495,64.812,64.827,6300.0
2015-05-13 12:45:00,86.58,86.63,86.57,86.62,9300.0,64.827,64.8644,64.8195,64.857,9300.0
2015-05-13 12:50:00,86.62,86.62,86.55,86.58,3800.0,64.857,64.857,64.8045,64.827,3800.0
2015-05-13 12:55:00,86.55,86.56,86.49,86.54,8200.0,64.8045,64.812,64.7596,64.7971,8200.0
2015-05-13 13:00:00,86.54,86.75,86.53,86.75,8300.0,64.7971,64.9543,64.7896,64.9543,8300.0
2015-05-13 13:05:00,86.76,86.79,86.74,86.76,22700.0,64.9618,64.9842,64.9468,64.9618,22700.0
2015-05-13 13:10:00,86.76,86.79,86.75,86.75,6100.0,64.9618,64.9842,64.9543,64.9543,6100.0
2015-05-13 13:15:00,86.78,86.79,86.75,86.76,12500.0,64.9768,64.9842,64.9543,64.9618,12500.0
2015-05-13 13:20:00,86.76,86.78,86.69,86.71,17800.0,64.9618,64.9768,64.9094,64.9243,17800.0
2015-05-13 13:25:00,86.71,86.72,86.7,86.7,4200.0,64.9243,64.9318,64.9169,64.9169,4200.0
2015-05-13 13:30:00,86.71,86.73,86.69,86.72,9200.0,64.9243,64.9393,64.9094,64.9318,9200.0
2015-05-13 13:35:00,86.73,86.76,86.68,86.7,11500.0,64.9393,64.9618,64.9019,64.9169,11500.0
2015-05-13 13:40:00,86.71,86.77,86.71,86.76,11200.0,64.9243,64.9693,64.9243,64.9618,11200.0
2015-05-13 13:45:00,86.76,86.79,86.75,86.78,18000.0,64.9618,64.9842,64.9543,64.9768,18000.0
2015-05-13 13:50:00,86.78,86.79,86.76,86.78,17500.0,64.9768,64.9842,64.9618,64.9768,17500.0
2015-05-13 13:55:00,86.78,86.8,86.77,86.8,11300.0,64.9768,64.9917,64.9693,64.9917,11300.0
2015-05-13 14:00:00,86.8,86.8,86.76,86.77,12700.0,64.9917,64.9917,64.9618,64.9693,12700.0
2015-05-13 14:05:00,86.77,86.78,86.67,86.72,25200.0,64.9693,64.9768,64.8944,64.9318,25200.0
2015-05-13 14:10:00,86.7,86.73,86.69,86.72,13700.0,64.9169,64.9393,64.9094,64.9318,13700.0
2015-05-13 14:15:00,86.73,86.74,86.69,86.72,27200.0,64.9393,64.9468,64.9094,64.9318,27200.0
2015-05-13 14:20:00,86.72,86.75,86.69,86.72,20700.0,64.9318,64.9543,64.9094,64.9318,20700.0
2015-05-13 14:25:00,86.71,86.75,86.69,86.71,22700.0,64.9243,64.9543,64.9094,64.9243,22700.0
2015-05-13 14:30:00,86.7,86.73,86.69,86.7,21800.0,64.9169,64.9393,64.9094,64.9169,21800.0
2015-05-13 14:35:00,86.7,86.73,86.69,86.71,19500.0,64.9169,64.9393,64.9094,64.9243,19500.0
2015-05-13 14:40:00,86.7,86.73,86.69,86.7,18200.0,64.9169,64.9393,64.9094,64.9169,18200.0
2015-05-13 14:45:00,86.7,86.73,86.67,86.67,19400.0,64.9169,64.9393,64.8944,64.8944,19400.0
2015-05-13 14:50:00,86.67,86.68,86.55,86.58,15700.0,64.8944,64.9019,64.8045,64.827,15700.0
2015-05-13 14:55:00,86.58,86.6,86.54,86.55,20000.0,64.827,64.842,64.7971,64.8045,20000.0
2015-05-13 15:00:00,86.56,86.64,86.55,86.63,27800.0,64.812,64.8719,64.8045,64.8644,27800.0
2015-05-13 15:05:00,86.63,86.66,86.59,86.59,30200.0,64.8644,64.8869,64.8345,64.8345,30200.0
2015-05-13 15:10:00,86.58,86.61,86.5,86.5,46300.0,64.827,64.8495,64.7671,64.7671,46300.0
2015-05-13 15:15:00,86.5,86.54,86.48,86.53,23600.0,64.7671,64.7971,64.7521,64.7896,23600.0
2015-05-13 15:20:00,86.52,86.6,86.49,86.57,37900.0,64.7821,64.842,64.7596,64.8195,37900.0
2015-05-13 15:25:00,86.58,86.6,86.49,86.51,21900.0,64.827,64.842,64.7596,64.7746,21900.0
2015-05-13 15:30:00,86.5,86.53,86.43,86.46,34900.0,64.7671,64.7896,64.7147,64.7372,34900.0
2015-05-13 15:35:00,86.46,86.46,86.37,86.37,27500.0,64.7372,64.7372,64.6698,64.6698,27500.0
2015-05-13 15:40:00,86.37,86.53,86.37,86.5,38400.0,64.6698,64.7896,64.6698,64.7671,38400.0
2015-05-13 15:45:00,86.51,86.58,86.49,86.53,55100.0,64.7746,64.827,64.7596,64.7896,55100.0
2015-05-13 15:50:00,86.53,86.55,86.47,86.51,69600.0,64.7896,64.8045,64.7446,64.7746,69600.0
2015-05-13 15:55:00,86.5,86.55,86.46,86.5,89400.0,64.7671,64.8045,64.7372,64.7671,89400.0
2015-05-14 09:30:00,87.07,87.33,87.07,87.23,26600.0,65.1939,65.3886,65.1939,65.3137,26600.0
2015-05-14 09:35:00,87.18,87.31,87.07,87.25,17000.0,65.2763,65.3736,65.1939,65.3287,17000.0
2015-05-14 09:40:00,87.25,87.25,86.87,86.98,15000.0,65.3287,65.3287,65.0441,65.1265,15000.0
2015-05-14 09:45:00,87.03,87.03,86.93,87.03,8400.0,65.1639,65.1639,65.0891,65.1639,8400.0
2015-05-14 09:50:00,87.03,87.09,87.02,87.07,10600.0,65.1639,65.2089,65.1565,65.1939,10600.0
2015-05-14 09:55:00,87.07,87.09,86.92,86.92,10200.0,65.1939,65.2089,65.0816,65.0816,10200.0
2015-05-14 10:00:00,86.91,87.09,86.81,87.09,44700.0,65.0741,65.2089,64.9992,65.2089,44700.0
2015-05-14 10:05:00,87.09,87.31,87.08,87.27,11300.0,65.2089,65.3736,65.2014,65.3436,11300.0
2015-05-14 10:10:00,87.28,87.38,87.26,87.37,11600.0,65.3511,65.426,65.3362,65.4185,11600.0
2015-05-14 10:15:00,87.4,87.45,87.35,87.36,10100.0,65.441,65.4784,65.4036,65.411,10100.0
2015-05-14 10:20:00,87.37,87.38,87.24,87.29,16000.0,65.4185,65.426,65.3212,65.3586,16000.0
2015-05-14 10:25:00,87.31,87.31,87.24,87.31,8200.0,65.3736,65.3736,65.3212,65.3736,8200.0
2015-05-14 10:30:00,87.31,87.31,87.21,87.29,12100.0,65.3736,65.3736,65.2987,65.3586,12100.0
2015-05-14 10:35:00,87.29,87.3,87.25,87.29,8200.0,65.3586,65.3661,65.3287,65.3586,8200.0
2015-05-14 10:40:00,87.27,87.31,87.23,87.3,7600.0,65.3436,65.3736,65.3137,65.3661,7600.0
2015-05-14 10:45:00,87.28,87.34,87.26,87.3,16400.0,65.3511,65.3961,65.3362,65.3661,16400.0
2015-05-14 10:50:00,87.3,87.34,87.24,87.34,12500.0,65.3661,65.3961,65.3212,65.3961,12500.0
2015-05-14 10:55:00,87.34,87.47,87.32,87.32,87700.0,65.3961,65.4934,65.3811,65.3811,87700.0
2015-05-14 11:00:00,87.33,87.37,87.3,87.36,14800.0,65.3886,65.4185,65.3661,65.411,14800.0
2015-05-14 11:05:00,87.35,87.38,87.31,87.37,40100.0,65.4036,65.426,65.3736,65.4185,40100.0
2015-05-14 11:10:00,87.35,87.38,87.33,87.38,20900.0,65.4036,65.426,65.3886,65.426,20900.0
2015-05-14 11:15:00,87.37,87.38,87.3,87.34,13700.0,65.4185,65.426,65.3661,65.3961,13700.0
2015-05-14 11:20:00,87.34,87.36,87.31,87.31,14700.0,65.3961,65.411,65.3736,65.3736,14700.0
2015-05-14 11:25:00,87.32,87.32,87.28,87.3,15500.0,65.3811,65.3811,65.3511,65.3661,15500.0
2015-05-14 11:30:00,87.3,87.33,87.27,87.29,24300.0,65.3661,65.3886,65.3436,65.3586,24300.0
2015-05-14 11:35:00,87.3,87.31,87.23,87.28,7700.0,65.3661,65.3736,65.3137,65.3511,7700.0
2015-05-14 11:40:00,87.3,87.32,87.27,87.27,14800.0,65.3661,65.3811,65.3436,65.3436,14800.0
2015-05-14 11:45:00,87.27,87.31,87.27,87.31,20800.0,65.3436,65.3736,65.3436,65.3736,20800.0
2015-05-14 11:50:00,87.31,87.33,87.29,87.31,32000.0,65.3736,65.3886,65.3586,65.3736,32000.0
2015-05-14 11:55:00,87.31,87.34,87.27,87.31,20100.0,65.3736,65.3961,65.3436,65.3736,20100.0
2015-05-14 12:00:00,87.3,87.31,87.29,87.29,8100.0,65.3661,65.3736,65.3586,65.3586,8100.0
2015-05-14 12:05:00,87.29,87.31,87.28,87.31,10500.0,65.3586,65.3736,65.3511,65.3736,10500.0
2015-05-14 12:10:00,87.31,87.31,87.27,87.3,28800.0,65.3736,65.3736,65.3436,65.3661,28800.0
2015-05-14 12:15:00,87.3,87.32,87.29,87.31,8800.0,65.3661,65.3811,65.3586,65.3736,8800.0
2015-05-14 12:20:00,87.32,87.44,87.31,87.42,14700.0,65.3811,65.4709,65.3736,65.456,14700.0
2015-05-14 12:25:00,87.43,87.5,87.43,87.5,5700.0,65.4635,65.5159,65.4635,65.5159,5700.0
2015-05-14 12:30:00,87.5,87.59,87.5,87.58,10400.0,65.5159,65.5833,65.5159,65.5758,10400.0
2015-05-14 12:35:00,87.6,87.61,87.56,87.57,3800.0,65.5907,65.5982,65.5608,65.5683,3800.0
2015-05-14 12:40:00,87.57,87.61,87.56,87.6,5900.0,65.5683,65.5982,65.5608,65.5907,5900.0
2015-05-14 12:45:00,87.61,87.67,87.61,87.67,4600.0,65.5982,65.6432,65.5982,65.6432,4600.0
2015-05-14 12:50:00,87.67,87.77,87.66,87.72,23600.0,65.6432,65.718,65.6357,65.6806,23600.0
2015-05-14 12:55:00,87.72,87.77,87.72,87.76,5200.0,65.6806,65.718,65.6806,65.7105,5200.0
2015-05-14 13:00:00,87.76,87.79,87.74,87.79,10200.0,65.7105,65.733,65.6956,65.733,10200.0
2015-05-14 13:05:00,87.78,87.85,87.78,87.85,13800.0,65.7255,65.7779,65.7255,65.7779,13800.0
2015-05-14 13:10:00,87.85,87.9,87.84,87.88,7600.0,65.7779,65.8154,65.7704,65.8004,7600.0
2015-05-14 13:15:00,87.88,87.89,87.86,87.88,11900.0,65.8004,65.8079,65.7854,65.8004,11900.0
2015-05-14 13:20:00,87.9,87.95,87.9,87.93,7900.0,65.8154,65.8528,65.8154,65.8378,7900.0
2015-05-14 13:25:00,87.93,87.99,87.93,87.99,19900.0,65.8378,65.8828,65.8378,65.8828,19900.0
2015-05-14 13:30:00,88.0,88.06,87.99,88.04,12600.0,65.8902,65.9352,65.8828,65.9202,12600.0
2015-05-14 13:35:00,88.03,88.03,87.97,87.97,8200.0,65.9127,65.9127,65.8678,65.8678,8200.0
2015-05-14 13:40:00,87.97,87.97,87.9,87.91,12500.0,65.8678,65.8678,65.8154,65.8229,12500.0
2015-05-14 13:45:00,87.9,87.92,87.88,87.91,9000.0,65.8154,65.8303,65.8004,65.8229,9000.0
2015-05-14 13:50:00,87.9,87.93,87.9,87.91,6200.0,65.8154,65.8378,65.8154,65.8229,6200.0
2015-05-14 13:55:00,87.91,87.92,87.9,87.91,5900.0,65.8229,65.8303,65.8154,65.8229,5900.0
2015-05-14 14:00:00,87.91,87.94,87.88,87.94,29300.0,65.8229,65.8453,65.8004,65.8453,29300.0
2015-05-14 14:05:00,87.95,87.97,87.93,87.95,11100.0,65.8528,65.8678,65.8378,65.8528,11100.0
2015-05-14 14:10:00,87.95,88.01,87.95,88.0,8000.0,65.8528,65.8977,65.8528,65.8902,8000.0
2015-05-14 14:15:00,88.0,88.03,87.98,88.01,7600.0,65.8902,65.9127,65.8753,65.8977,7600.0
2015-05-14 14:20:00,88.0,88.04,88.0,88.01,8300.0,65.8902,65.9202,65.8902,65.8977,8300.0
2015-05-14 14:25:00,87.98,87.98,87.95,87.95,6100.0,65.8753,65.8753,65.8528,65.8528,6100.0
2015-05-14 14:30:00,87.95,87.97,87.91,87.94,11600.0,65.8528,65.8678,65.8229,65.8453,11600.0
2015-05-14 14:35:00,87.93,87.93,87.89,87.92,12800.0,65.8378,65.8378,65.8079,65.8303,12800.0
2015-05-14 14:40:00,87.92,87.94,87.91,87.94,8800.0,65.8303,65.8453,65.8229,65.8453,8800.0
2015-05-14 14:45:00,87.93,87.97,87.9,87.95,8100.0,65.8378,65.8678,65.8154,65.8528,8100.0
2015-05-14 14:50:00,87.95,87.99,87.95,87.98,14100.0,65.8528,65.8828,65.8528,65.8753,14100.0
2015-05-14 14:55:00,87.97,88.02,87.95,87.99,14300.0,65.8678,65.9052,65.8528,65.8828,14300.0
2015-05-14 15:00:00,87.98,88.0,87.95,87.98,27000.0,65.8753,65.8902,65.8528,65.8753,27000.0
2015-05-14 15:05:00,87.98,87.98,87.95,87.98,20300.0,65.8753,65.8753,65.8528,65.8753,20300.0
2015-05-14 15:10:00,87.98,88.01,87.96,87.96,17000.0,65.8753,65.8977,65.8603,65.8603,17000.0
2015-05-14 15:15:00,87.97,88.0,87.96,87.96,17900.0,65.8678,65.8902,65.8603,65.8603,17900.0
2015-05-14 15:20:00,87.96,88.02,87.96,88.0,16300.0,65.8603,65.9052,65.8603,65.8902,16300.0
2015-05-14 15:25:00,88.01,88.02,87.97,88.01,19500.0,65.8977,65.9052,65.8678,65.8977,19500.0
2015-05-14 15:30:00,88.01,88.01,87.96,87.97,21500.0,65.8977,65.8977,65.8603,65.8678,21500.0
2015-05-14 15:35:00,87.98,87.98,87.95,87.98,27000.0,65.8753,65.8753,65.8528,65.8753,27000.0
2015-05-14 15:40:00,87.97,87.98,87.95,87.96,17900.0,65.8678,65.8753,65.8528,65.8603,17900.0
2015-05-14 15:45:00,87.96,87.96,87.92,87.94,45000.0,65.8603,65.8603,65.8303,65.8453,45000.0
2015-05-14 15:50:00,87.94,87.97,87.92,87.92,41400.0,65.8453,65.8678,65.8303,65.8303,41400.0
2015-05-14 15:55:00,87.92,88.05,87.92,87.98,91200.0,65.8303,65.9277,65.8303,65.8753,91200.0
2015-05-15 09:30:00,87.95,88.11,87.88,88.0,121000.0,65.8528,65.9726,65.8004,65.8902,121000.0
2015-05-15 09:35:00,88.01,88.19,88.01,88.19,10900.0,65.8977,66.0325,65.8977,66.0325,10900.0
2015-05-15 09:40:00,88.2,88.23,88.12,88.21,17100.0,66.04,66.0625,65.9801,66.0475,17100.0
2015-05-15 09:45:00,88.21,88.3,88.17,88.3,21400.0,66.0475,66.1149,66.0175,66.1149,21400.0
2015-05-15 09:50:00,88.32,88.34,88.12,88.24,38800.0,66.1298,66.1448,65.9801,66.0699,38800.0
2015-05-15 09:55:00,88.28,88.31,88.2,88.29,21000.0,66.0999,66.1224,66.04,66.1074,21000.0
2015-05-15 10:00:00,88.28,88.3,88.12,88.2,32600.0,66.0999,66.1149,65.9801,66.04,32600.0
2015-05-15 10:05:00,88.21,88.23,88.04,88.06,86700.0,66.0475,66.0625,65.9202,65.9352,86700.0
2015-05-15 10:10:00,88.04,88.06,87.91,87.94,34500.0,65.9202,65.9352,65.8229,65.8453,34500.0
2015-05-15 10:15:00,87.94,88.09,87.92,88.08,34000.0,65.8453,65.9576,65.8303,65.9501,34000.0
2015-05-15 10:20:00,88.08,88.14,88.02,88.03,14300.0,65.9501,65.9951,65.9052,65.9127,14300.0
2015-05-15 10:25:00,88.04,88.1,88.01,88.04,10200.0,65.9202,65.9651,65.8977,65.9202,10200.0
2015-05-15 10:30:00,88.03,88.05,87.88,87.91,9900.0,65.9127,65.9277,65.8004,65.8229,9900.0
2015-05-15 10:35:00,87.91,88.01,87.89,87.98,12300.0,65.8229,65.8977,65.8079,65.8753,12300.0
2015-05-15 10:40:00,87.98,88.01,87.94,87.97,14800.0,65.8753,65.8977,65.8453,65.8678,14800.0
2015-05-15 10:45:00,87.98,88.02,87.92,87.95,21600.0,65.8753,65.9052,65.8303,65.8528,21600.0
2015-05-15 10:50:00,87.94,87.97,87.89,87.9,11700.0,65.8453,65.8678,65.8079,65.8154,11700.0
2015-05-15 10:55:00,87.91,87.91,87.85,87.89,11100.0,65.8229,65.8229,65.7779,65.8079,11100.0
2015-05-15 11:00:00,87.9,87.92,87.87,87.91,22700.0,65.8154,65.8303,65.7929,65.8229,22700.0
2015-05-15 11:05:00,87.92,87.93,87.85,87.86,15200.0,65.8303,65.8378,65.7779,65.7854,15200.0
2015-05-15 11:10:00,87.85,87.86,87.81,87.85,15700.0,65.7779,65.7854,65.748,65.7779,15700.0
2015-05-15 11:15:00,87.85,87.87,87.79,87.82,21600.0,65.7779,65.7929,65.733,65.7555,21600.0
2015-05-15 11:20:00,87.82,87.88,87.81,87.88,8100.0,65.7555,65.8004,65.748,65.8004,8100.0
2015-05-15 11:25:00,87.88,87.88,87.82,87.83,20600.0,65.8004,65.8004,65.7555,65.763,20600.0
2015-05-15 11:30:00,87.83,87.89,87.8,87.82,82200.0,65.763,65.8079,65.7405,65.7555,82200.0
2015-05-15 11:35:00,87.82,87.82,87.73,87.74,12400.0,65.7555,65.7555,65.6881,65.6956,12400.0
2015-05-15 11:40:00,87.72,87.76,87.7,87.74,6900.0,65.6806,65.7105,65.6656,65.6956,6900.0
2015-05-15 11:45:00,87.72,87.72,87.63,87.65,12400.0,65.6806,65.6806,65.6132,65.6282,12400.0
2015-05-15 11:50:00,87.65,87.71,87.64,87.66,9500.0,65.6282,65.6731,65.6207,65.6357,9500.0
2015-05-15 11:55:00,87.67,87.69,87.61,87.64,13700.0,65.6432,65.6581,65.5982,65.6207,13700.0
2015-05-15 12:00:00,87.65,87.77,87.63,87.75,33900.0,65.6282,65.718,65.6132,65.7031,33900.0
2015-05-15 12:05:00,87.76,87.77,87.63,87.64,13800.0,65.7105,65.718,65.6132,65.6207,13800.0
2015-05-15 12:10:00,87.64,87.65,87.63,87.64,7100.0,65.6207,65.6282,65.6132,65.6207,7100.0
2015-05-15 12:15:00,87.64,87.71,87.63,87.64,10900.0,65.6207,65.6731,65.6132,65.6207,10900.0
2015-05-15 12:20:00,87.64,87.73,87.64,87.73,10000.0,65.6207,65.6881,65.6207,65.6881,10000.0
2015-05-15 12:25:00,87.72,87.76,87.7,87.7,21400.0,65.6806,65.7105,65.6656,65.6656,21400.0
2015-05-15 12:30:00,87.67,87.68,87.61,87.63,40100.0,65.6432,65.6506,65.5982,65.6132,40100.0
2015-05-15 12:35:00,87.63,87.65,87.61,87.62,21700.0,65.6132,65.6282,65.5982,65.6057,21700.0
2015-05-15 12:40:00,87.62,87.62,87.55,87.59,14500.0,65.6057,65.6057,65.5533,65.5833,14500.0
2015-05-15 12:45:00,87.58,87.58,87.55,87.58,7300.0,65.5758,65.5758,65.5533,65.5758,7300.0
2015-05-15 12:50:00,87.57,87.61,87.53,87.54,9700.0,65.5683,65.5982,65.5383,65.5458,9700.0
2015-05-15 12:55:00,87.54,87.55,87.48,87.53,9400.0,65.5458,65.5533,65.5009,65.5383,9400.0
2015-05-15 13:00:00,87.53,87.55,87.51,87.53,11700.0,65.5383,65.5533,65.5234,65.5383,11700.0
2015-05-15 13:05:00,87.52,87.53,87.44,87.49,15200.0,65.5308,65.5383,65.4709,65.5084,15200.0
2015-05-15 13:10:00,87.5,87.55,87.47,87.52,19100.0,65.5159,65.5533,65.4934,65.5308,19100.0
2015-05-15 13:15:00,87.53,87.56,87.52,87.56,16900.0,65.5383,65.5608,65.5308,65.5608,16900.0
2015-05-15 13:20:00,87.56,87.58,87.52,87.53,11400.0,65.5608,65.5758,65.5308,65.5383,11400.0
2015-05-15 13:25:00,87.54,87.54,87.47,87.49,6200.0,65.5458,65.5458,65.4934,65.5084,6200.0
2015-05-15 13:30:00,87.49,87.49,87.39,87.39,21100.0,65.5084,65.5084,65.4335,65.4335,21100.0
2015-05-15 13:35:00,87.4,87.44,87.36,87.36,35200.0,65.441,65.4709,65.411,65.411,35200.0
2015-05-15 13:40:00,87.36,87.38,87.3,87.32,21100.0,65.411,65.426,65.3661,65.3811,21100.0
2015-05-15 13:45:00,87.31,87.35,87.31,87.33,7000.0,65.3736,65.4036,65.3736,65.3886,7000.0
2015-05-15 13:50:00,87.34,87.34,87.26,87.3,14100.0,65.3961,65.3961,65.3362,65.3661,14100.0
2015-05-15 13:55:00,87.3,87.31,87.25,87.28,9700.0,65.3661,65.3736,65.3287,65.3511,9700.0
2015-05-15 14:00:00,87.27,87.31,87.26,87.29,8500.0,65.3436,65.3736,65.3362,65.3586,8500.0
2015-05-15 14:05:00,87.3,87.31,87.18,87.19,14600.0,65.3661,65.3736,65.2763,65.2837,14600.0
2015-05-15 14:10:00,87.19,87.28,87.19,87.25,8800.0,65.2837,65.3511,65.2837,65.3287,8800.0
2015-05-15 14:15:00,87.25,87.27,87.2,87.21,14500.0,65.3287,65.3436,65.2912,65.2987,14500.0
2015-05-15 14:20:00,87.21,87.23,87.18,87.2,11700.0,65.2987,65.3137,65.2763,65.2912,11700.0
2015-05-15 14:25:00,87.2,87.28,87.2,87.24,20500.0,65.2912,65.3511,65.2912,65.3212,20500.0
2015-05-15 14:30:00,87.25,87.38,87.25,87.38,16700.0,65.3287,65.426,65.3287,65.426,16700.0
2015-05-15 14:35:00,87.38,87.41,87.35,87.36,12500.0,65.426,65.4485,65.4036,65.411,12500.0
2015-05-15 14:40:00,87.36,87.43,87.36,87.43,18800.0,65.411,65.4635,65.411,65.4635,18800.0
2015-05-15 14:45:00,87.43,87.51,87.43,87.45,23000.0,65.4635,65.5234,65.4635,65.4784,23000.0
2015-05-15 14:50:00,87.45,87.46,87.39,87.4,11700.0,65.4784,65.4859,65.4335,65.441,11700.0
2015-05-15 14:55:00,87.4,87.48,87.38,87.48,14300.0,65.441,65.5009,65.426,65.5009,14300.0
2015-05-15 15:00:00,87.48,87.55,87.47,87.54,14900.0,65.5009,65.5533,65.4934,65.5458,14900.0
2015-05-15 15:05:00,87.55,87.56,87.44,87.44,18700.0,65.5533,65.5608,65.4709,65.4709,18700.0
2015-05-15 15:10:00,87.45,87.47,87.42,87.44,24900.0,65.4784,65.4934,65.456,65.4709,24900.0
2015-05-15 15:15:00,87.43,87.45,87.42,87.43,26900.0,65.4635,65.4784,65.456,65.4635,26900.0
2015-05-15 15:20:00,87.43,87.44,87.41,87.42,74000.0,65.4635,65.4709,65.4485,65.456,74000.0
2015-05-15 15:25:00,87.42,87.43,87.38,87.42,41000.0,65.456,65.4635,65.426,65.456,41000.0
2015-05-15 15:30:00,87.41,87.42,87.38,87.39,54300.0,65.4485,65.456,65.426,65.4335,54300.0
2015-05-15 15:35:00,87.39,87.44,87.38,87.42,67000.0,65.4335,65.4709,65.426,65.456,67000.0
2015-05-15 15:40:00,87.43,87.43,87.41,87.42,35400.0,65.4635,65.4635,65.4485,65.456,35400.0
2015-05-15 15:45:00,87.41,87.42,87.39,87.42,59000.0,65.4485,65.456,65.4335,65.456,59000.0
2015-05-15 15:50:00,87.42,87.48,87.42,87.48,39200.0,65.456,65.5009,65.456,65.5009,39200.0
2015-05-15 15:55:00,87.48,87.57,87.48,87.56,63100.0,65.5009,65.5683,65.5009,65.5608,63100.0
2015-05-18 09:30:00,87.57,87.58,87.4,87.41,32000.0,65.5683,65.5758,65.441,65.4485,32000.0
2015-05-18 09:35:00,87.41,87.75,87.37,87.68,20600.0,65.4485,65.7031,65.4185,65.6506,20600.0
2015-05-18 09:40:00,87.7,87.7,87.44,87.52,15800.0,65.6656,65.6656,65.4709,65.5308,15800.0
2015-05-18 09:45:00,87.54,87.82,87.54,87.82,15400.0,65.5458,65.7555,65.5458,65.7555,15400.0
2015-05-18 09:50:00,87.83,88.07,87.83,87.92,12200.0,65.763,65.9427,65.763,65.8303,12200.0
2015-05-18 09:55:00,87.94,88.02,87.9,87.99,9800.0,65.8453,65.9052,65.8154,65.8828,9800.0
2015-05-18 10:00:00,88.03,88.11,87.98,88.0,12400.0,65.9127,65.9726,65.8753,65.8902,12400.0
2015-05-18 10:05:00,88.01,88.12,88.0,88.05,16300.0,65.8977,65.9801,65.8902,65.9277,16300.0
2015-05-18 10:10:00,88.05,88.11,87.97,88.06,29300.0,65.9277,65.9726,65.8678,65.9352,29300.0
2015-05-18 10:15:00,88.05,88.16,88.01,88.13,13800.0,65.9277,66.01,65.8977,65.9876,13800.0
2015-05-18 10:20:00,88.12,88.15,88.05,88.08,18800.0,65.9801,66.0026,65.9277,65.9501,18800.0
2015-05-18 10:25:00,88.09,88.12,88.0,88.08,12300.0,65.9576,65.9801,65.8902,65.9501,12300.0
2015-05-18 10:30:00,88.11,88.25,88.08,88.18,14400.0,65.9726,66.0774,65.9501,66.025,14400.0
2015-05-18 10:35:00,88.19,88.21,88.14,88.14,13300.0,66.0325,66.0475,65.9951,65.9951,13300.0
2015-05-18 10:40:00,88.13,88.15,88.1,88.11,11600.0,65.9876,66.0026,65.9651,65.9726,11600.0
2015-05-18 10:45:00,88.11,88.16,88.06,88.16,20300.0,65.9726,66.01,65.9352,66.01,20300.0
2015-05-18 10:50:00,88.16,88.17,88.09,88.14,22600.0,66.01,66.0175,65.9576,65.9951,22600.0
2015-05-18 10:55:00,88.15,88.15,88.08,88.1,13300.0,66.0026,66.0026,65.9501,65.9651,13300.0
2015-05-18 11:00:00,88.1,88.26,88.1,88.26,10000.0,65.9651,66.0849,65.9651,66.0849,10000.0
2015-05-18 11:05:00,88.27,88.31,88.26,88.28,13100.0,66.0924,66.1224,66.0849,66.0999,13100.0
2015-05-18 11:10:00,88.29,88.35,88.28,88.34,13000.0,66.1074,66.1523,66.0999,66.1448,13000.0
2015-05-18 11:15:00,88.35,88.35,88.3,88.35,14500.0,66.1523,66.1523,66.1149,66.1523,14500.0
2015-05-18 11:20:00,88.36,88.43,88.36,88.38,13900.0,66.1598,66.2122,66.1598,66.1748,13900.0
2015-05-18 11:25:00,88.37,88.39,88.35,88.38,64500.0,66.1673,66.1823,66.1523,66.1748,64500.0
2015-05-18 11:30:00,88.39,88.4,88.36,88.39,29300.0,66.1823,66.1897,66.1598,66.1823,29300.0
2015-05-18 11:35:00,88.4,88.4,88.35,88.35,19200.0,66.1897,66.1897,66.1523,66.1523,19200.0
2015-05-18 11:40:00,88.35,88.37,88.32,88.33,36000.0,66.1523,66.1673,66.1298,66.1373,36000.0
2015-05-18 11:45:00,88.34,88.4,88.33,88.35,29600.0,66.1448,66.1897,66.1373,66.1523,29600.0
2015-05-18 11:50:00,88.34,88.36,88.3,88.3,12600.0,66.1448,66.1598,66.1149,66.1149,12600.0
2015-05-18 11:55:00,88.31,88.33,88.26,88.27,34500.0,66.1224,66.1373,66.0849,66.0924,34500.0
2015-05-18 12:00:00,88.27,88.34,88.26,88.28,11900.0,66.0924,66.1448,66.0849,66.0999,11900.0
2015-05-18 12:05:00,88.29,88.31,88.25,88.26,8400.0,66.1074,66.1224,66.0774,66.0849,8400.0
2015-05-18 12:10:00,88.27,88.33,88.26,88.26,4000.0,66.0924,66.1373,66.0849,66.0849,4000.0
2015-05-18 12:15:00,88.28,88.29,88.25,88.26,6600.0,66.0999,66.1074,66.0774,66.0849,6600.0
2015-05-18 12:20:00,88.26,88.28,88.23,88.23,7500.0,66.0849,66.0999,66.0625,66.0625,7500.0
2015-05-18 12:25:00,88.23,88.23,88.18,88.19,6200.0,66.0625,66.0625,66.025,66.0325,6200.0
2015-05-18 12:30:00,88.2,88.24,88.2,88.23,10500.0,66.04,66.0699,66.04,66.0625,10500.0
2015-05-18 12:35:00,88.23,88.26,88.23,88.25,8700.0,66.0625,66.0849,66.0625,66.0774,8700.0
2015-05-18 12:40:00,88.26,88.29,88.26,88.28,6100.0,66.0849,66.1074,66.0849,66.0999,6100.0
2015-05-18 12:45:00,88.28,88.28,88.25,88.25,8200.0,66.0999,66.0999,66.0774,66.0774,8200.0
2015-05-18 12:50:00,88.26,88.26,88.22,88.23,15000.0,66.0849,66.0849,66.055,66.0625,15000.0
2015-05-18 12:55:00,88.23,88.26,88.22,88.25,18500.0,66.0625,66.0849,66.055,66.0774,18500.0
2015-05-18 13:00:00,88.25,88.26,88.23,88.23,9500.0,66.0774,66.0849,66.0625,66.0625,9500.0
2015-05-18 13:05:00,88.23,88.26,88.23,88.24,9300.0,66.0625,66.0849,66.0625,66.0699,9300.0
2015-05-18 13:10:00,88.24,88.26,88.22,88.23,31500.0,66.0699,66.0849,66.055,66.0625,31500.0
2015-05-18 13:15:00,88.23,88.23,88.18,88.2,12100.0,66.0625,66.0625,66.025,66.04,12100.0
2015-05-18 13:20:00,88.2,88.21,88.18,88.19,8700.0,66.04,66.0475,66.025,66.0325,8700.0
2015-05-18 13:25:00,88.19,88.19,88.03,88.03,56300.0,66.0325,66.0325,65.9127,65.9127,56300.0
2015-05-18 13:30:00,88.03,88.04,87.98,88.0,38400.0,65.9127,65.9202,65.8753,65.8902,38400.0
2015-05-18 13:35:00,88.0,88.13,87.98,88.13,56300.0,65.8902,65.9876,65.8753,65.9876,56300.0
2015-05-18 13:40:00,88.15,88.2,88.03,88.14,46400.0,66.0026,66.04,65.9127,65.9951,46400.0
2015-05-18 13:45:00,88.15,88.17,88.0,88.03,50200.0,66.0026,66.0175,65.8902,65.9127,50200.0
2015-05-18 13:50:00,88.03,88.03,88.0,88.01,29100.0,65.9127,65.9127,65.8902,65.8977,29100.0
2015-05-18 13:55:00,88.01,88.02,88.0,88.01,22300.0,65.8977,65.9052,65.8902,65.8977,22300.0
2015-05-18 14:00:00,88.02,88.15,88.0,88.15,38500.0,65.9052,66.0026,65.8902,66.0026,38500.0
2015-05-18 14:05:00,88.16,88.17,88.0,88.01,30400.0,66.01,66.0175,65.8902,65.8977,30400.0
2015-05-18 14:10:00,88.01,88.06,87.99,88.05,18400.0,65.8977,65.9352,65.8828,65.9277,18400.0
2015-05-18 14:15:00,88.05,88.07,88.01,88.03,14200.0,65.9277,65.9427,65.8977,65.9127,14200.0
2015-05-18 14:20:00,88.03,88.03,87.99,87.99,11700.0,65.9127,65.9127,65.8828,65.8828,11700.0
2015-05-18 14:25:00,87.99,88.07,87.99,88.07,15800.0,65.8828,65.9427,65.8828,65.9427,15800.0
2015-05-18 14:30:00,88.07,88.09,87.99,88.0,25200.0,65.9427,65.9576,65.8828,65.8902,25200.0
2015-05-18 14:35:00,87.99,88.01,87.98,87.99,14900.0,65.8828,65.8977,65.8753,65.8828,14900.0
2015-05-18 14:40:00,88.0,88.01,87.99,88.0,18200.0,65.8902,65.8977,65.8828,65.8902,18200.0
2015-05-18 14:45:00,88.0,88.01,87.97,87.99,31400.0,65.8902,65.8977,65.8678,65.8828,31400.0
2015-05-18 14:50:00,88.0,88.06,87.97,88.01,33900.0,65.8902,65.9352,65.8678,65.8977,33900.0
2015-05-18 14:55:00,88.0,88.01,87.99,88.0,15300.0,65.8902,65.8977,65.8828,65.8902,15300.0
2015-05-18 15:00:00,88.0,88.01,87.95,87.96,29000.0,65.8902,65.8977,65.8528,65.8603,29000.0
2015-05-18 15:05:00,87.95,87.96,87.87,87.93,48300.0,65.8528,65.8603,65.7929,65.8378,48300.0
2015-05-18 15:10:00,87.94,87.95,87.87,87.89,29000.0,65.8453,65.8528,65.7929,65.8079,29000.0
2015-05-18 15:15:00,87.89,87.96,87.89,87.94,36200.0,65.8079,65.8603,65.8079,65.8453,36200.0
2015-05-18 15:20:00,87.93,87.96,87.89,87.9,52800.0,65.8378,65.8603,65.8079,65.8154,52800.0
2015-05-18 15:25:00,87.9,87.91,87.86,87.91,26100.0,65.8154,65.8229,65.7854,65.8229,26100.0
2015-05-18 15:30:00,87.91,87.91,87.88,87.9,80100.0,65.8229,65.8229,65.8004,65.8154,80100.0
2015-05-18 15:35:00,87.9,87.92,87.88,87.91,69000.0,65.8154,65.8303,65.8004,65.8229,69000.0
2015-05-18 15:40:00,87.91,88.08,87.91,88.08,40600.0,65.8229,65.9501,65.8229,65.9501,40600.0
2015-05-18 15:45:00,88.07,88.08,87.96,87.99,44200.0,65.9427,65.9501,65.8603,65.8828,44200.0
2015-05-18 15:50:00,87.99,88.0,87.96,87.96,40000.0,65.8828,65.8902,65.8603,65.8603,40000.0
2015-05-18 15:55:00,87.96,87.97,87.84,87.85,92000.0,65.8603,65.8678,65.7704,65.7779,92000.0
2015-05-19 09:30:00,88.06,88.49,88.01,88.11,25900.0,65.9352,66.2571,65.8977,65.9726,25900.0
2015-05-19 09:35:00,88.17,88.18,88.01,88.11,15500.0,66.0175,66.025,65.8977,65.9726,15500.0
2015-05-19 09:40:00,88.12,88.26,88.11,88.14,31600.0,65.9801,66.0849,65.9726,65.9951,31600.0
2015-05-19 09:45:00,88.11,88.15,87.97,88.06,21900.0,65.9726,66.0026,65.8678,65.9352,21900.0
2015-05-19 09:50:00,88.03,88.29,88.03,88.25,20800.0,65.9127,66.1074,65.9127,66.0774,20800.0
2015-05-19 09:55:00,88.25,88.32,88.15,88.23,44600.0,66.0774,66.1298,66.0026,66.0625,44600.0
2015-05-19 10:00:00,88.24,88.26,88.16,88.22,12300.0,66.0699,66.0849,66.01,66.055,12300.0
2015-05-19 10:05:00,88.2,88.27,88.18,88.25,15100.0,66.04,66.0924,66.025,66.0774,15100.0
2015-05-19 10:10:00,88.25,88.52,88.23,88.51,11500.0,66.0774,66.2796,66.0625,66.2721,11500.0
2015-05-19 10:15:00,88.51,88.51,88.42,88.46,25000.0,66.2721,66.2721,66.2047,66.2347,25000.0
2015-05-19 10:20:00,88.48,88.56,88.42,88.55,8000.0,66.2496,66.3095,66.2047,66.3021,8000.0
2015-05-19 10:25:00,88.54,88.57,88.47,88.5,18600.0,66.2946,66.317,66.2422,66.2646,18600.0
2015-05-19 10:30:00,88.5,88.53,88.45,88.52,9600.0,66.2646,66.2871,66.2272,66.2796,9600.0
2015-05-19 10:35:00,88.52,88.57,88.49,88.52,32400.0,66.2796,66.317,66.2571,66.2796,32400.0
2015-05-19 10:40:00,88.52,88.56,88.48,88.56,47000.0,66.2796,66.3095,66.2496,66.3095,47000.0
2015-05-19 10:45:00,88.56,88.69,88.49,88.51,44200.0,66.3095,66.4069,66.2571,66.2721,44200.0
2015-05-19 10:50:00,88.52,88.66,88.49,88.65,31600.0,66.2796,66.3844,66.2571,66.3769,31600.0
2015-05-19 10:55:00,88.66,88.74,88.65,88.71,15900.0,66.3844,66.4443,66.3769,66.4219,15900.0
2015-05-19 11:00:00,88.71,88.74,88.47,88.47,42000.0,66.4219,66.4443,66.2422,66.2422,42000.0
2015-05-19 11:05:00,88.48,88.55,88.45,88.45,30300.0,66.2496,66.3021,66.2272,66.2272,30300.0
2015-05-19 11:10:00,88.47,88.69,88.45,88.68,39200.0,66.2422,66.4069,66.2272,66.3994,39200.0
2015-05-19 11:15:00,88.69,88.98,88.68,88.97,39400.0,66.4069,66.624,66.3994,66.6165,39400.0
2015-05-19 11:20:00,88.96,88.97,88.7,88.78,42800.0,66.609,66.6165,66.4144,66.4743,42800.0
2015-05-19 11:25:00,88.78,88.83,88.72,88.8,35300.0,66.4743,66.5117,66.4293,66.4892,35300.0
2015-05-19 11:30:00,88.8,88.8,88.76,88.76,18600.0,66.4892,66.4892,66.4593,66.4593,18600.0
2015-05-19 11:35:00,88.75,88.8,88.62,88.78,36700.0,66.4518,66.4892,66.3545,66.4743,36700.0
2015-05-19 11:40:00,88.78,88.78,88.58,88.6,74600.0,66.4743,66.4743,66.3245,66.3395,74600.0
2015-05-19 11:45:00,88.62,88.63,88.59,88.61,18200.0,66.3545,66.362,66.332,66.347,18200.0
2015-05-19 11:50:00,88.61,88.62,88.59,88.61,16000.0,66.347,66.3545,66.332,66.347,16000.0
2015-05-19 11:55:00,88.62,88.63,88.59,88.61,24000.0,66.3545,66.362,66.332,66.347,24000.0
2015-05-19 12:00:00,88.6,88.6,88.54,88.58,14400.0,66.3395,66.3395,66.2946,66.3245,14400.0
2015-05-19 12:05:00,88.58,88.58,88.43,88.43,37600.0,66.3245,66.3245,66.2122,66.2122,37600.0
2015-05-19 12:10:00,88.43,88.45,88.34,88.4,56100.0,66.2122,66.2272,66.1448,66.1897,56100.0
2015-05-19 12:15:00,88.4,88.42,88.36,88.38,26400.0,66.1897,66.2047,66.1598,66.1748,26400.0
2015-05-19 12:20:00,88.37,88.39,88.33,88.35,40600.0,66.1673,66.1823,66.1373,66.1523,40600.0
2015-05-19 12:25:00,88.35,88.36,88.33,88.33,7600.0,66.1523,66.1598,66.1373,66.1373,7600.0
2015-05-19 12:30:00,88.33,88.49,88.33,88.49,14000.0,66.1373,66.2571,66.1373,66.2571,14000.0
2015-05-19 12:35:00,88.49,88.54,88.45,88.54,7300.0,66.2571,66.2946,66.2272,66.2946,7300.0
2015-05-19 12:40:00,88.52,88.53,88.39,88.4,16200.0,66.2796,66.2871,66.1823,66.1897,16200.0
2015-05-19 12:45:00,88.38,88.42,88.35,88.42,12400.0,66.1748,66.2047,66.1523,66.2047,12400.0
2015-05-19 12:50:00,88.42,88.43,88.35,88.36,12800.0,66.2047,66.2122,66.1523,66.1598,12800.0
2015-05-19 12:55:00,88.36,88.36,88.26,88.31,19200.0,66.1598,66.1598,66.0849,66.1224,19200.0
2015-05-19 13:00:00,88.3,88.3,88.27,88.29,8700.0,66.1149,66.1149,66.0924,66.1074,8700.0
2015-05-19 13:05:00,88.31,88.31,88.22,88.26,44800.0,66.1224,66.1224,66.055,66.0849,44800.0
2015-05-19 13:10:00,88.26,88.33,88.24,88.33,17000.0,66.0849,66.1373,66.0699,66.1373,17000.0
2015-05-19 13:15:00,88.35,88.38,88.3,88.31,18800.0,66.1523,66.1748,66.1149,66.1224,18800.0
2015-05-19 13:20:00,88.32,88.33,88.3,88.32,35800.0,66.1298,66.1373,66.1149,66.1298,35800.0
2015-05-19 13:25:00,88.33,88.46,88.33,88.46,9100.0,66.1373,66.2347,66.1373,66.2347,9100.0
2015-05-19 13:30:00,88.47,88.54,88.46,88.53,12500.0,66.2422,66.2946,66.2347,66.2871,12500.0
2015-05-19 13:35:00,88.53,88.56,88.5,88.56,10800.0,66.2871,66.3095,66.2646,66.3095,10800.0
2015-05-19 13:40:00,88.57,88.58,88.55,88.57,10400.0,66.317,66.3245,66.3021,66.317,10400.0
2015-05-19 13:45:00,88.57,88.57,88.44,88.46,26500.0,66.317,66.317,66.2197,66.2347,26500.0
2015-05-19 13:50:00,88.45,88.47,88.44,88.45,8400.0,66.2272,66.2422,66.2197,66.2272,8400.0
2015-05-19 13:55:00,88.45,88.52,88.42,88.43,16000.0,66.2272,66.2796,66.2047,66.2122,16000.0
2015-05-19 14:00:00,88.42,88.43,88.25,88.3,28900.0,66.2047,66.2122,66.0774,66.1149,28900.0
2015-05-19 14:05:00,88.29,88.31,88.28,88.29,10900.0,66.1074,66.1224,66.0999,66.1074,10900.0
2015-05-19 14:10:00,88.3,88.32,88.25,88.26,18900.0,66.1149,66.1298,66.0774,66.0849,18900.0
2015-05-19 14:15:00,88.27,88.27,88.18,88.18,23200.0,66.0924,66.0924,66.025,66.025,23200.0
2015-05-19 14:20:00,88.18,88.18,88.03,88.08,74300.0,66.025,66.025,65.9127,65.9501,74300.0
2015-05-19 14:25:00,88.08,88.16,88.03,88.03,39800.0,65.9501,66.01,65.9127,65.9127,39800.0
2015-05-19 14:30:00,88.03,88.04,87.99,87.99,30800.0,65.9127,65.9202,65.8828,65.8828,30800.0
2015-05-19 14:35:00,87.98,87.99,87.81,87.86,29900.0,65.8753,65.8828,65.748,65.7854,29900.0
2015-05-19 14:40:00,87.85,87.89,87.85,87.87,16400.0,65.7779,65.8079,65.7779,65.7929,16400.0
2015-05-19 14:45:00,87.87,87.9,87.82,87.88,29600.0,65.7929,65.8154,65.7555,65.8004,29600.0
2015-05-19 14:50:00,87.87,87.9,87.8,87.89,27500.0,65.7929,65.8154,65.7405,65.8079,27500.0
2015-05-19 14:55:00,87.89,87.89,87.81,87.86,30300.0,65.8079,65.8079,65.748,65.7854,30300.0
2015-05-19 15:00:00,87.85,87.88,87.7,87.7,39600.0,65.7779,65.8004,65.6656,65.6656,39600.0
2015-05-19 15:05:00,87.69,87.74,87.59,87.69,45400.0,65.6581,65.6956,65.5833,65.6581,45400.0
2015-05-19 15:10:00,87.69,87.73,87.58,87.62,33800.0,65.6581,65.6881,65.5758,65.6057,33800.0
2015-05-19 15:15:00,87.62,87.63,87.55,87.57,37100.0,65.6057,65.6132,65.5533,65.5683,37100.0
2015-05-19 15:20:00,87.57,87.59,87.48,87.49,48900.0,65.5683,65.5833,65.5009,65.5084,48900.0
2015-05-19 15:25:00,87.5,87.58,87.48,87.54,60600.0,65.5159,65.5758,65.5009,65.5458,60600.0
2015-05-19 15:30:00,87.54,87.54,87.44,87.47,78500.0,65.5458,65.5458,65.4709,65.4934,78500.0
2015-05-19 15:35:00,87.48,87.5,87.43,87.46,70000.0,65.5009,65.5159,65.4635,65.4859,70000.0
2015-05-19 15:40:00,87.46,87.7,87.46,87.67,57500.0,65.4859,65.6656,65.4859,65.6432,57500.0
2015-05-19 15:45:00,87.68,87.71,87.54,87.57,75000.0,65.6506,65.6731,65.5458,65.5683,75000.0
2015-05-19 15:50:00,87.57,87.58,87.42,87.42,140600.0,65.5683,65.5758,65.456,65.456,140600.0
2015-05-19 15:55:00,87.42,87.49,87.25,87.29,397700.0,65.456,65.5084,65.3287,65.3586,397700.0
2015-05-20 09:30:00,87.37,87.52,86.96,87.06,76300.0,65.4185,65.5308,65.1115,65.1864,76300.0
2015-05-20 09:35:00,86.97,87.49,86.96,87.39,38300.0,65.119,65.5084,65.1115,65.4335,38300.0
2015-05-20 09:40:00,87.39,87.76,87.3,87.72,33800.0,65.4335,65.7105,65.3661,65.6806,33800.0
2015-05-20 09:45:00,87.69,87.74,87.58,87.74,28500.0,65.6581,65.6956,65.5758,65.6956,28500.0
2015-05-20 09:50:00,87.72,87.89,87.67,87.74,24900.0,65.6806,65.8079,65.6432,65.6956,24900.0
2015-05-20 09:55:00,87.74,87.74,87.5,87.57,23300.0,65.6956,65.6956,65.5159,65.5683,23300.0
2015-05-20 10:00:00,87.58,87.61,87.35,87.36,31300.0,65.5758,65.5982,65.4036,65.411,31300.0
2015-05-20 10:05:00,87.37,87.72,87.37,87.68,21000.0,65.4185,65.6806,65.4185,65.6506,21000.0
2015-05-20 10:10:00,87.7,87.75,87.65,87.7,32200.0,65.6656,65.7031,65.6282,65.6656,32200.0
2015-05-20 10:15:00,87.71,87.83,87.68,87.8,26000.0,65.6731,65.763,65.6506,65.7405,26000.0
2015-05-20 10:20:00,87.8,87.93,87.78,87.9,21000.0,65.7405,65.8378,65.7255,65.8154,21000.0
2015-05-20 10:25:00,87.93,87.93,87.58,87.6,71400.0,65.8378,65.8378,65.5758,65.5907,71400.0
2015-05-20 10:30:00,87.57,87.68,87.49,87.67,25600.0,65.5683,65.6506,65.5084,65.6432,25600.0
2015-05-20 10:35:00,87.66,87.74,87.63,87.74,21400.0,65.6357,65.6956,65.6132,65.6956,21400.0
2015-05-20 10:40:00,87.75,87.82,87.67,87.8,51700.0,65.7031,65.7555,65.6432,65.7405,51700.0
2015-05-20 10:45:00,87.79,87.82,87.67,87.79,32400.0,65.733,65.7555,65.6432,65.733,32400.0
2015-05-20 10:50:00,87.81,87.84,87.69,87.73,42500.0,65.748,65.7704,65.6581,65.6881,42500.0
2015-05-20 10:55:00,87.73,87.82,87.71,87.77,41400.0,65.6881,65.7555,65.6731,65.718,41400.0
2015-05-20 11:00:00,87.78,87.8,87.64,87.66,54300.0,65.7255,65.7405,65.6207,65.6357,54300.0
2015-05-20 11:05:00,87.66,87.76,87.65,87.65,26000.0,65.6357,65.7105,65.6282,65.6282,26000.0
2015-05-20 11:10:00,87.65,87.73,87.61,87.67,58200.0,65.6282,65.6881,65.5982,65.6432,58200.0
2015-05-20 11:15:00,87.67,87.75,87.62,87.73,42600.0,65.6432,65.7031,65.6057,65.6881,42600.0
2015-05-20 11:20:00,87.75,87.79,87.68,87.69,37200.0,65.7031,65.733,65.6506,65.6581,37200.0
2015-05-20 11:25:00,87.68,87.73,87.65,87.65,23100.0,65.6506,65.6881,65.6282,65.6282,23100.0
2015-05-20 11:30:00,87.66,87.7,87.47,87.48,79000.0,65.6357,65.6656,65.4934,65.5009,79000.0
2015-05-20 11:35:00,87.49,87.54,87.28,87.54,34800.0,65.5084,65.5458,65.3511,65.5458,34800.0
2015-05-20 11:40:00,87.54,87.57,87.4,87.55,57800.0,65.5458,65.5683,65.441,65.5533,57800.0
2015-05-20 11:45:00,87.53,87.57,87.45,87.5,20800.0,65.5383,65.5683,65.4784,65.5159,20800.0
2015-05-20 11:50:00,87.49,87.6,87.47,87.58,40400.0,65.5084,65.5907,65.4934,65.5758,40400.0
2015-05-20 11:55:00,87.6,87.7,87.58,87.69,38500.0,65.5907,65.6656,65.5758,65.6581,38500.0
2015-05-20 12:00:00,87.69,87.74,87.63,87.7,35300.0,65.6581,65.6956,65.6132,65.6656,35300.0
2015-05-20 12:05:00,87.7,87.84,87.67,87.84,40300.0,65.6656,65.7704,65.6432,65.7704,40300.0
2015-05-20 12:10:00,87.84,87.85,87.78,87.81,18600.0,65.7704,65.7779,65.7255,65.748,18600.0
2015-05-20 12:15:00,87.82,87.86,87.68,87.69,39300.0,65.7555,65.7854,65.6506,65.6581,39300.0
2015-05-20 12:20:00,87.69,87.74,87.65,87.67,16500.0,65.6581,65.6956,65.6282,65.6432,16500.0
2015-05-20 12:25:00,87.66,87.73,87.66,87.72,11300.0,65.6357,65.6881,65.6357,65.6806,11300.0
2015-05-20 12:30:00,87.72,87.78,87.71,87.77,8800.0,65.6806,65.7255,65.6731,65.718,8800.0
2015-05-20 12:35:00,87.77,87.8,87.74,87.8,17400.0,65.718,65.7405,65.6956,65.7405,17400.0
2015-05-20 12:40:00,87.8,87.81,87.73,87.73,46400.0,65.7405,65.748,65.6881,65.6881,46400.0
2015-05-20 12:45:00,87.73,87.74,87.68,87.68,21900.0,65.6881,65.6956,65.6506,65.6506,21900.0
2015-05-20 12:50:00,87.7,87.71,87.69,87.7,13000.0,65.6656,65.6731,65.6581,65.6656,13000.0
2015-05-20 12:55:00,87.7,87.73,87.69,87.72,20200.0,65.6656,65.6881,65.6581,65.6806,20200.0
2015-05-20 13:00:00,87.71,87.8,87.7,87.79,16200.0,65.6731,65.7405,65.6656,65.733,16200.0
2015-05-20 13:05:00,87.8,87.83,87.79,87.82,8800.0,65.7405,65.763,65.733,65.7555,8800.0
2015-05-20 13:10:00,87.83,87.9,87.81,87.89,16700.0,65.763,65.8154,65.748,65.8079,16700.0
2015-05-20 13:15:00,87.9,87.92,87.88,87.9,12200.0,65.8154,65.8303,65.8004,65.8154,12200.0
2015-05-20 13:20:00,87.91,88.0,87.9,87.97,18100.0,65.8229,65.8902,65.8154,65.8678,18100.0
2015-05-20 13:25:00,87.99,88.01,87.97,88.0,14100.0,65.8828,65.8977,65.8678,65.8902,14100.0
2015-05-20 13:30:00,88.0,88.02,87.99,88.0,15400.0,65.8902,65.9052,65.8828,65.8902,15400.0
2015-05-20 13:35:00,88.01,88.01,87.99,88.0,18300.0,65.8977,65.8977,65.8828,65.8902,18300.0
2015-05-20 13:40:00,88.0,88.0,87.97,88.0,17400.0,65.8902,65.8902,65.8678,65.8902,17400.0
2015-05-20 13:45:00,88.0,88.01,87.99,87.99,15500.0,65.8902,65.8977,65.8828,65.8828,15500.0
2015-05-20 13:50:00,88.01,88.01,87.99,88.0,22700.0,65.8977,65.8977,65.8828,65.8902,22700.0
2015-05-20 13:55:00,88.0,88.01,87.99,88.0,18100.0,65.8902,65.8977,65.8828,65.8902,18100.0
2015-05-20 14:00:00,88.0,88.08,87.95,87.97,73900.0,65.8902,65.9501,65.8528,65.8678,73900.0
2015-05-20 14:05:00,87.96,88.15,87.96,88.11,13100.0,65.8603,66.0026,65.8603,65.9726,13100.0
2015-05-20 14:10:00,88.11,88.12,88.08,88.11,12900.0,65.9726,65.9801,65.9501,65.9726,12900.0
2015-05-20 14:15:00,88.1,88.25,88.1,88.24,18500.0,65.9651,66.0774,65.9651,66.0699,18500.0
2015-05-20 14:20:00,88.24,88.34,88.24,88.31,29300.0,66.0699,66.1448,66.0699,66.1224,29300.0
2015-05-20 14:25:00,88.3,88.48,88.3,88.41,20500.0,66.1149,66.2496,66.1149,66.1972,20500.0
2015-05-20 14:30:00,88.42,88.47,88.38,88.38,17200.0,66.2047,66.2422,66.1748,66.1748,17200.0
2015-05-20 14:35:00,88.39,88.47,88.39,88.45,14300.0,66.1823,66.2422,66.1823,66.2272,14300.0
2015-05-20 14:40:00,88.45,88.5,88.42,88.43,29000.0,66.2272,66.2646,66.2047,66.2122,29000.0
2015-05-20 14:45:00,88.44,88.49,88.39,88.4,13400.0,66.2197,66.2571,66.1823,66.1897,13400.0
2015-05-20 14:50:00,88.4,88.52,88.38,88.52,15000.0,66.1897,66.2796,66.1748,66.2796,15000.0
2015-05-20 14:55:00,88.52,88.52,88.44,88.47,11000.0,66.2796,66.2796,66.2197,66.2422,11000.0
2015-05-20 15:00:00,88.47,88.47,88.37,88.4,22200.0,66.2422,66.2422,66.1673,66.1897,22200.0
2015-05-20 15:05:00,88.39,88.45,88.38,88.44,15800.0,66.1823,66.2272,66.1748,66.2197,15800.0
2015-05-20 15:10:00,88.44,88.53,88.43,88.43,22800.0,66.2197,66.2871,66.2122,66.2122,22800.0
2015-05-20 15:15:00,88.42,88.42,88.17,88.19,20900.0,66.2047,66.2047,66.0175,66.0325,20900.0
2015-05-20 15:20:00,88.18,88.2,88.08,88.17,18600.0,66.025,66.04,65.9501,66.0175,18600.0
2015-05-20 15:25:00,88.17,88.25,88.16,88.25,15800.0,66.0175,66.0774,66.01,66.0774,15800.0
2015-05-20 15:30:00,88.24,88.25,88.16,88.24,25700.0,66.0699,66.0774,66.01,66.0699,25700.0
2015-05-20 15:35:00,88.24,88.26,88.16,88.18,35600.0,66.0699,66.0849,66.01,66.025,35600.0
2015-05-20 15:40:00,88.18,88.26,88.17,88.24,25200.0,66.025,66.0849,66.0175,66.0699,25200.0
2015-05-20 15:45:00,88.25,88.26,88.12,88.21,39500.0,66.0774,66.0849,65.9801,66.0475,39500.0
2015-05-20 15:50:00,88.2,88.2,88.04,88.09,46500.0,66.04,66.04,65.9202,65.9576,46500.0
2015-05-20 15:55:00,88.09,88.15,88.05,88.06,73100.0,65.9576,66.0026,65.9277,65.9352,73100.0
2015-05-21 09:30:00,87.96,88.36,87.87,88.19,61300.0,65.8603,66.1598,65.7929,66.0325,61300.0
2015-05-21 09:35:00,88.12,88.42,88.12,88.36,29600.0,65.9801,66.2047,65.9801,66.1598,29600.0
2015-05-21 09:40:00,88.38,88.4,88.23,88.33,32000.0,66.1748,66.1897,66.0625,66.1373,32000.0
2015-05-21 09:45:00,88.29,88.36,88.06,88.07,21800.0,66.1074,66.1598,65.9352,65.9427,21800.0
2015-05-21 09:50:00,88.07,88.1,88.01,88.02,19700.0,65.9427,65.9651,65.8977,65.9052,19700.0
2015-05-21 09:55:00,87.99,88.17,87.99,88.16,25800.0,65.8828,66.0175,65.8828,66.01,25800.0
2015-05-21 10:00:00,88.16,88.19,88.03,88.16,27100.0,66.01,66.0325,65.9127,66.01,27100.0
2015-05-21 10:05:00,88.16,88.27,88.13,88.21,7500.0,66.01,66.0924,65.9876,66.0475,7500.0
2015-05-21 10:10:00,88.22,88.37,88.22,88.36,18900.0,66.055,66.1673,66.055,66.1598,18900.0
2015-05-21 10:15:00,88.35,88.43,88.31,88.37,27600.0,66.1523,66.2122,66.1224,66.1673,27600.0
2015-05-21 10:20:00,88.37,88.4,88.32,88.36,11800.0,66.1673,66.1897,66.1298,66.1598,11800.0
2015-05-21 10:25:00,88.37,88.39,88.28,88.3,11300.0,66.1673,66.1823,66.0999,66.1149,11300.0
2015-05-21 10:30:00,88.3,88.38,88.28,88.3,16700.0,66.1149,66.1748,66.0999,66.1149,16700.0
2015-05-21 10:35:00,88.31,88.33,88.29,88.3,9200.0,66.1224,66.1373,66.1074,66.1149,9200.0
2015-05-21 10:40:00,88.29,88.35,88.29,88.35,12200.0,66.1074,66.1523,66.1074,66.1523,12200.0
2015-05-21 10:45:00,88.35,88.36,88.3,88.31,23200.0,66.1523,66.1598,66.1149,66.1224,23200.0
2015-05-21 10:50:00,88.32,88.33,88.3,88.3,11900.0,66.1298,66.1373,66.1149,66.1149,11900.0
2015-05-21 10:55:00,88.31,88.36,88.3,88.36,19300.0,66.1224,66.1598,66.1149,66.1598,19300.0
2015-05-21 11:00:00,88.36,88.4,88.35,88.39,9100.0,66.1598,66.1897,66.1523,66.1823,9100.0
2015-05-21 11:05:00,88.39,88.4,88.36,88.37,16000.0,66.1823,66.1897,66.1598,66.1673,16000.0
2015-05-21 11:10:00,88.37,88.41,88.37,88.41,7600.0,66.1673,66.1972,66.1673,66.1972,7600.0
2015-05-21 11:15:00,88.42,88.5,88.42,88.5,8200.0,66.2047,66.2646,66.2047,66.2646,8200.0
2015-05-21 11:20:00,88.49,88.56,88.48,88.56,19800.0,66.2571,66.3095,66.2496,66.3095,19800.0
2015-05-21 11:25:00,88.55,88.59,88.53,88.55,12000.0,66.3021,66.332,66.2871,66.3021,12000.0
2015-05-21 11:30:00,88.55,88.59,88.48,88.59,40400.0,66.3021,66.332,66.2496,66.332,40400.0
2015-05-21 11:35:00,88.59,88.62,88.48,88.48,19500.0,66.332,66.3545,66.2496,66.2496,19500.0
2015-05-21 11:40:00,88.48,88.48,88.36,88.36,7600.0,66.2496,66.2496,66.1598,66.1598,7600.0
2015-05-21 11:45:00,88.37,88.37,88.34,88.35,6200.0,66.1673,66.1673,66.1448,66.1523,6200.0
2015-05-21 11:50:00,88.35,88.42,88.34,88.42,8300.0,66.1523,66.2047,66.1448,66.2047,8300.0
2015-05-21 11:55:00,88.42,88.43,88.33,88.33,9400.0,66.2047,66.2122,66.1373,66.1373,9400.0
2015-05-21 12:00:00,88.31,88.33,88.3,88.31,7400.0,66.1224,66.1373,66.1149,66.1224,7400.0
2015-05-21 12:05:00,88.31,88.38,88.3,88.38,12800.0,66.1224,66.1748,66.1149,66.1748,12800.0
2015-05-21 12:10:00,88.37,88.41,88.37,88.39,11200.0,66.1673,66.1972,66.1673,66.1823,11200.0
2015-05-21 12:15:00,88.4,88.42,88.38,88.41,9700.0,66.1897,66.2047,66.1748,66.1972,9700.0
2015-05-21 12:20:00,88.41,88.42,88.39,88.42,6500.0,66.1972,66.2047,66.1823,66.2047,6500.0
2015-05-21 12:25:00,88.42,88.44,88.41,88.42,7000.0,66.2047,66.2197,66.1972,66.2047,7000.0
2015-05-21 12:30:00,88.42,88.48,88.41,88.46,9800.0,66.2047,66.2496,66.1972,66.2347,9800.0
2015-05-21 12:35:00,88.45,88.46,88.41,88.43,16900.0,66.2272,66.2347,66.1972,66.2122,16900.0
2015-05-21 12:40:00,88.44,88.46,88.43,88.45,11100.0,66.2197,66.2347,66.2122,66.2272,11100.0
2015-05-21 12:45:00,88.44,88.48,88.44,88.48,12800.0,66.2197,66.2496,66.2197,66.2496,12800.0
2015-05-21 12:50:00,88.48,88.48,88.44,88.44,6500.0,66.2496,66.2496,66.2197,66.2197,6500.0
2015-05-21 12:55:00,88.43,88.45,88.43,88.45,7200.0,66.2122,66.2272,66.2122,66.2272,7200.0
2015-05-21 13:00:00,88.45,88.5,88.45,88.5,8400.0,66.2272,66.2646,66.2272,66.2646,8400.0
2015-05-21 13:05:00,88.5,88.51,88.47,88.47,8000.0,66.2646,66.2721,66.2422,66.2422,8000.0
2015-05-21 13:10:00,88.48,88.5,88.47,88.48,8500.0,66.2496,66.2646,66.2422,66.2496,8500.0
2015-05-21 13:15:00,88.48,88.49,88.45,88.49,8200.0,66.2496,66.2571,66.2272,66.2571,8200.0
2015-05-21 13:20:00,88.49,88.49,88.43,88.43,10200.0,66.2571,66.2571,66.2122,66.2122,10200.0
2015-05-21 13:25:00,88.44,88.47,88.43,88.46,7100.0,66.2197,66.2422,66.2122,66.2347,7100.0
2015-05-21 13:30:00,88.47,88.5,88.47,88.48,9000.0,66.2422,66.2646,66.2422,66.2496,9000.0
2015-05-21 13:35:00,88.48,88.5,88.47,88.5,10600.0,66.2496,66.2646,66.2422,66.2646,10600.0
2015-05-21 13:40:00,88.5,88.5,88.44,88.47,14400.0,66.2646,66.2646,66.2197,66.2422,14400.0
2015-05-21 13:45:00,88.46,88.51,88.46,88.48,11800.0,66.2347,66.2721,66.2347,66.2496,11800.0
2015-05-21 13:50:00,88.48,88.48,88.45,88.46,7200.0,66.2496,66.2496,66.2272,66.2347,7200.0
2015-05-21 13:55:00,88.46,88.47,88.43,88.45,14200.0,66.2347,66.2422,66.2122,66.2272,14200.0
2015-05-21 14:00:00,88.44,88.47,88.43,88.46,12400.0,66.2197,66.2422,66.2122,66.2347,12400.0
2015-05-21 14:05:00,88.47,88.53,88.46,88.5,11800.0,66.2422,66.2871,66.2347,66.2646,11800.0
2015-05-21 14:10:00,88.5,88.51,88.49,88.51,7000.0,66.2646,66.2721,66.2571,66.2721,7000.0
2015-05-21 14:15:00,88.51,88.54,88.5,88.54,9800.0,66.2721,66.2946,66.2646,66.2946,9800.0
2015-05-21 14:20:00,88.54,88.56,88.5,88.55,10700.0,66.2946,66.3095,66.2646,66.3021,10700.0
2015-05-21 14:25:00,88.54,88.54,88.47,88.51,9700.0,66.2946,66.2946,66.2422,66.2721,9700.0
2015-05-21 14:30:00,88.52,88.57,88.52,88.56,6000.0,66.2796,66.317,66.2796,66.3095,6000.0
2015-05-21 14:35:00,88.56,88.61,88.56,88.58,11700.0,66.3095,66.347,66.3095,66.3245,11700.0
2015-05-21 14:40:00,88.58,88.58,88.5,88.55,16500.0,66.3245,66.3245,66.2646,66.3021,16500.0
2015-05-21 14:45:00,88.54,88.55,88.53,88.55,7600.0,66.2946,66.3021,66.2871,66.3021,7600.0
2015-05-21 14:50:00,88.55,88.67,88.54,88.66,36000.0,66.3021,66.3919,66.2946,66.3844,36000.0
2015-05-21 14:55:00,88.65,88.66,88.63,88.64,8200.0,66.3769,66.3844,66.362,66.3694,8200.0
2015-05-21 15:00:00,88.63,88.64,88.59,88.59,17100.0,66.362,66.3694,66.332,66.332,17100.0
2015-05-21 15:05:00,88.6,88.65,88.59,88.63,20300.0,66.3395,66.3769,66.332,66.362,20300.0
2015-05-21 15:10:00,88.64,88.64,88.58,88.6,22300.0,66.3694,66.3694,66.3245,66.3395,22300.0
2015-05-21 15:15:00,88.61,88.61,88.54,88.55,27600.0,66.347,66.347,66.2946,66.3021,27600.0
2015-05-21 15:20:00,88.55,88.61,88.55,88.61,22900.0,66.3021,66.347,66.3021,66.347,22900.0
2015-05-21 15:25:00,88.6,88.63,88.58,88.6,35200.0,66.3395,66.362,66.3245,66.3395,35200.0
2015-05-21 15:30:00,88.6,88.68,88.6,88.67,40100.0,66.3395,66.3994,66.3395,66.3919,40100.0
2015-05-21 15:35:00,88.67,88.71,88.66,88.68,29400.0,66.3919,66.4219,66.3844,66.3994,29400.0
2015-05-21 15:40:00,88.68,88.77,88.67,88.71,41800.0,66.3994,66.4668,66.3919,66.4219,41800.0
2015-05-21 15:45:00,88.71,88.78,88.7,88.78,61200.0,66.4219,66.4743,66.4144,66.4743,61200.0
2015-05-21 15:50:00,88.79,88.79,88.64,88.65,54500.0,66.4818,66.4818,66.3694,66.3769,54500.0
2015-05-21 15:55:00,88.66,88.67,88.6,88.67,159000.0,66.3844,66.3919,66.3395,66.3919,159000.0
2015-05-22 09:30:00,88.47,88.5,88.3,88.41,33500.0,66.2422,66.2646,66.1149,66.1972,33500.0
2015-05-22 09:35:00,88.37,88.49,88.36,88.46,33100.0,66.1673,66.2571,66.1598,66.2347,33100.0
2015-05-22 09:40:00,88.44,88.49,88.27,88.33,19700.0,66.2197,66.2571,66.0924,66.1373,19700.0
2015-05-22 09:45:00,88.31,88.53,88.31,88.39,21700.0,66.1224,66.2871,66.1224,66.1823,21700.0
2015-05-22 09:50:00,88.39,88.44,88.3,88.39,14000.0,66.1823,66.2197,66.1149,66.1823,14000.0
2015-05-22 09:55:00,88.38,88.43,88.33,88.37,8000.0,66.1748,66.2122,66.1373,66.1673,8000.0
2015-05-22 10:00:00,88.34,88.53,88.33,88.53,14900.0,66.1448,66.2871,66.1373,66.2871,14900.0
2015-05-22 10:05:00,88.5,88.51,88.45,88.51,11500.0,66.2646,66.2721,66.2272,66.2721,11500.0
2015-05-22 10:10:00,88.5,88.52,88.4,88.42,32000.0,66.2646,66.2796,66.1897,66.2047,32000.0
2015-05-22 10:15:00,88.42,88.43,88.38,88.38,13900.0,66.2047,66.2122,66.1748,66.1748,13900.0
2015-05-22 10:20:00,88.4,88.42,88.32,88.37,16000.0,66.1897,66.2047,66.1298,66.1673,16000.0
2015-05-22 10:25:00,88.36,88.46,88.36,88.46,10000.0,66.1598,66.2347,66.1598,66.2347,10000.0
2015-05-22 10:30:00,88.47,88.56,88.46,88.54,15600.0,66.2422,66.3095,66.2347,66.2946,15600.0
2015-05-22 10:35:00,88.55,88.76,88.54,88.73,17600.0,66.3021,66.4593,66.2946,66.4368,17600.0
2015-05-22 10:40:00,88.75,88.84,88.74,88.76,10200.0,66.4518,66.5192,66.4443,66.4593,10200.0
2015-05-22 10:45:00,88.75,88.75,88.63,88.64,6700.0,66.4518,66.4518,66.362,66.3694,6700.0
2015-05-22 10:50:00,88.63,88.69,88.61,88.67,4700.0,66.362,66.4069,66.347,66.3919,4700.0
2015-05-22 10:55:00,88.66,88.68,88.63,88.68,10400.0,66.3844,66.3994,66.362,66.3994,10400.0
2015-05-22 11:00:00,88.68,88.69,88.63,88.65,8400.0,66.3994,66.4069,66.362,66.3769,8400.0
2015-05-22 11:05:00,88.66,88.66,88.57,88.61,15200.0,66.3844,66.3844,66.317,66.347,15200.0
2015-05-22 11:10:00,88.61,88.62,88.51,88.55,18400.0,66.347,66.3545,66.2721,66.3021,18400.0
2015-05-22 11:15:00,88.56,88.66,88.54,88.66,11600.0,66.3095,66.3844,66.2946,66.3844,11600.0
2015-05-22 11:20:00,88.66,88.7,88.64,88.68,10400.0,66.3844,66.4144,66.3694,66.3994,10400.0
2015-05-22 11:25:00,88.69,88.69,88.65,88.69,7600.0,66.4069,66.4069,66.3769,66.4069,7600.0
2015-05-22 11:30:00,88.66,88.67,88.56,88.59,17700.0,66.3844,66.3919,66.3095,66.332,17700.0
2015-05-22 11:35:00,88.59,88.64,88.58,88.63,8900.0,66.332,66.3694,66.3245,66.362,8900.0
2015-05-22 11:40:00,88.64,88.69,88.63,88.67,6000.0,66.3694,66.4069,66.362,66.3919,6000.0
2015-05-22 11:45:00,88.69,88.74,88.69,88.74,5900.0,66.4069,66.4443,66.4069,66.4443,5900.0
2015-05-22 11:50:00,88.73,88.79,88.73,88.74,4800.0,66.4368,66.4818,66.4368,66.4443,4800.0
2015-05-22 11:55:00,88.73,88.73,88.65,88.67,7000.0,66.4368,66.4368,66.3769,66.3919,7000.0
2015-05-22 12:00:00,88.67,88.68,88.63,88.64,6500.0,66.3919,66.3994,66.362,66.3694,6500.0
2015-05-22 12:05:00,88.64,88.7,88.63,88.68,9500.0,66.3694,66.4144,66.362,66.3994,9500.0
2015-05-22 12:10:00,88.68,88.72,88.66,88.67,6600.0,66.3994,66.4293,66.3844,66.3919,6600.0
2015-05-22 12:15:00,88.67,88.7,88.66,88.67,6800.0,66.3919,66.4144,66.3844,66.3919,6800.0
2015-05-22 12:20:00,88.67,88.7,88.67,88.67,5200.0,66.3919,66.4144,66.3919,66.3919,5200.0
2015-05-22 12:25:00,88.67,88.7,88.67,88.69,8700.0,66.3919,66.4144,66.3919,66.4069,8700.0
2015-05-22 12:30:00,88.69,88.71,88.67,88.7,10600.0,66.4069,66.4219,66.3919,66.4144,10600.0
2015-05-22 12:35:00,88.71,88.72,88.7,88.71,6200.0,66.4219,66.4293,66.4144,66.4219,6200.0
2015-05-22 12:40:00,88.71,88.73,88.68,88.69,8600.0,66.4219,66.4368,66.3994,66.4069,8600.0
2015-05-22 12:45:00,88.69,88.71,88.66,88.66,4000.0,66.4069,66.4219,66.3844,66.3844,4000.0
2015-05-22 12:50:00,88.65,88.66,88.6,88.6,6300.0,66.3769,66.3844,66.3395,66.3395,6300.0
2015-05-22 12:55:00,88.6,88.69,88.6,88.66,6600.0,66.3395,66.4069,66.3395,66.3844,6600.0
2015-05-22 13:00:00,88.66,88.82,88.61,88.78,14200.0,66.3844,66.5042,66.347,66.4743,14200.0
2015-05-22 13:05:00,88.77,88.79,88.71,88.79,5400.0,66.4668,66.4818,66.4219,66.4818,5400.0
2015-05-22 13:10:00,88.78,88.78,88.65,88.67,6200.0,66.4743,66.4743,66.3769,66.3919,6200.0
2015-05-22 13:15:00,88.68,88.73,88.67,88.7,5800.0,66.3994,66.4368,66.3919,66.4144,5800.0
2015-05-22 13:20:00,88.69,88.7,88.63,88.67,6000.0,66.4069,66.4144,66.362,66.3919,6000.0
2015-05-22 13:25:00,88.67,88.7,88.65,88.66,6100.0,66.3919,66.4144,66.3769,66.3844,6100.0
2015-05-22 13:30:00,88.67,88.74,88.64,88.64,5900.0,66.3919,66.4443,66.3694,66.3694,5900.0
2015-05-22 13:35:00,88.63,88.69,88.62,88.68,8300.0,66.362,66.4069,66.3545,66.3994,8300.0
2015-05-22 13:40:00,88.67,88.76,88.65,88.72,10100.0,66.3919,66.4593,66.3769,66.4293,10100.0
2015-05-22 13:45:00,88.71,88.73,88.65,88.71,10600.0,66.4219,66.4368,66.3769,66.4219,10600.0
2015-05-22 13:50:00,88.7,88.7,88.67,88.67,37900.0,66.4144,66.4144,66.3919,66.3919,37900.0
2015-05-22 13:55:00,88.66,88.66,88.58,88.58,8400.0,66.3844,66.3844,66.3245,66.3245,8400.0
2015-05-22 14:00:00,88.59,88.64,88.57,88.6,12600.0,66.332,66.3694,66.317,66.3395,12600.0
2015-05-22 14:05:00,88.6,88.65,88.58,88.65,10200.0,66.3395,66.3769,66.3245,66.3769,10200.0
2015-05-22 14:10:00,88.65,88.7,88.65,88.7,6200.0,66.3769,66.4144,66.3769,66.4144,6200.0
2015-05-22 14:15:00,88.69,88.69,88.65,88.66,8400.0,66.4069,66.4069,66.3769,66.3844,8400.0
2015-05-22 14:20:00,88.67,88.72,88.67,88.7,10800.0,66.3919,66.4293,66.3919,66.4144,10800.0
2015-05-22 14:25:00,88.69,88.73,88.68,88.73,6100.0,66.4069,66.4368,66.3994,66.4368,6100.0
2015-05-22 14:30:00,88.73,88.75,88.69,88.75,15500.0,66.4368,66.4518,66.4069,66.4518,15500.0
2015-05-22 14:35:00,88.76,88.77,88.75,88.75,4900.0,66.4593,66.4668,66.4518,66.4518,4900.0
2015-05-22 14:40:00,88.76,88.77,88.73,88.75,12900.0,66.4593,66.4668,66.4368,66.4518,12900.0
2015-05-22 14:45:00,88.75,88.78,88.71,88.71,7700.0,66.4518,66.4743,66.4219,66.4219,7700.0
2015-05-22 14:50:00,88.7,88.8,88.7,88.75,10100.0,66.4144,66.4892,66.4144,66.4518,10100.0
2015-05-22 14:55:00,88.75,88.77,88.74,88.76,6800.0,66.4518,66.4668,66.4443,66.4593,6800.0
2015-05-22 15:00:00,88.75,88.75,88.66,88.66,10000.0,66.4518,66.4518,66.3844,66.3844,10000.0
2015-05-22 15:05:00,88.67,88.67,88.63,88.63,6600.0,66.3919,66.3919,66.362,66.362,6600.0
2015-05-22 15:10:00,88.63,88.66,88.63,88.63,6200.0,66.362,66.3844,66.362,66.362,6200.0
2015-05-22 15:15:00,88.64,88.67,88.64,88.66,7300.0,66.3694,66.3919,66.3694,66.3844,7300.0
2015-05-22 15:20:00,88.66,88.71,88.66,88.67,12500.0,66.3844,66.4219,66.3844,66.3919,12500.0
2015-05-22 15:25:00,88.67,88.68,88.66,88.67,11700.0,66.3919,66.3994,66.3844,66.3919,11700.0
2015-05-22 15:30:00,88.67,88.69,88.67,88.69,7800.0,66.3919,66.4069,66.3919,66.4069,7800.0
2015-05-22 15:35:00,88.68,88.69,88.65,88.67,19000.0,66.3994,66.4069,66.3769,66.3919,19000.0
2015-05-22 15:40:00,88.65,88.66,88.64,88.65,19100.0,66.3769,66.3844,66.3694,66.3769,19100.0
2015-05-22 15:45:00,88.65,88.65,88.6,88.6,37400.0,66.3769,66.3769,66.3395,66.3395,37400.0
2015-05-22 15:50:00,88.59,88.59,88.47,88.5,41700.0,66.332,66.332,66.2422,66.2646,41700.0
2015-05-22 15:55:00,88.49,88.61,88.44,88.51,126700.0,66.2571,66.347,66.2197,66.2721,126700.0
2015-05-26 09:30:00,88.48,88.49,88.27,88.45,41500.0,66.2496,66.2571,66.0924,66.2272,41500.0
2015-05-26 09:35:00,88.46,88.7,88.38,88.58,18700.0,66.2347,66.4144,66.1748,66.3245,18700.0
2015-05-26 09:40:00,88.58,88.7,88.42,88.64,37900.0,66.3245,66.4144,66.2047,66.3694,37900.0
2015-05-26 09:45:00,88.57,88.81,88.57,88.69,16600.0,66.317,66.4967,66.317,66.4069,16600.0
2015-05-26 09:50:00,88.68,88.69,88.55,88.63,39000.0,66.3994,66.4069,66.3021,66.362,39000.0
2015-05-26 09:55:00,88.62,88.75,88.56,88.71,24000.0,66.3545,66.4518,66.3095,66.4219,24000.0
2015-05-26 10:00:00,88.72,88.76,88.59,88.61,57800.0,66.4293,66.4593,66.332,66.347,57800.0
2015-05-26 10:05:00,88.61,88.62,88.5,88.5,23500.0,66.347,66.3545,66.2646,66.2646,23500.0
2015-05-26 10:10:00,88.47,88.53,88.42,88.52,16900.0,66.2422,66.2871,66.2047,66.2796,16900.0
2015-05-26 10:15:00,88.52,88.55,88.35,88.39,19600.0,66.2796,66.3021,66.1523,66.1823,19600.0
2015-05-26 10:20:00,88.39,88.49,88.39,88.49,14500.0,66.1823,66.2571,66.1823,66.2571,14500.0
2015-05-26 10:25:00,88.5,88.57,88.5,88.55,16100.0,66.2646,66.317,66.2646,66.3021,16100.0
2015-05-26 10:30:00,88.55,88.55,88.33,88.33,12500.0,66.3021,66.3021,66.1373,66.1373,12500.0
2015-05-26 10:35:00,88.32,88.33,88.18,88.29,15900.0,66.1298,66.1373,66.025,66.1074,15900.0
2015-05-26 10:40:00,88.28,88.36,88.27,88.36,13700.0,66.0999,66.1598,66.0924,66.1598,13700.0
2015-05-26 10:45:00,88.38,88.47,88.37,88.46,21800.0,66.1748,66.2422,66.1673,66.2347,21800.0
2015-05-26 10:50:00,88.46,88.47,88.39,88.39,23800.0,66.2347,66.2422,66.1823,66.1823,23800.0
2015-05-26 10:55:00,88.39,88.39,88.34,88.36,9600.0,66.1823,66.1823,66.1448,66.1598,9600.0
2015-05-26 11:00:00,88.37,88.39,88.13,88.13,21300.0,66.1673,66.1823,65.9876,65.9876,21300.0
2015-05-26 11:05:00,88.13,88.14,88.0,88.03,37200.0,65.9876,65.9951,65.8902,65.9127,37200.0
2015-05-26 11:10:00,88.02,88.09,87.98,88.09,21600.0,65.9052,65.9576,65.8753,65.9576,21600.0
2015-05-26 11:15:00,88.09,88.13,88.07,88.07,15500.0,65.9576,65.9876,65.9427,65.9427,15500.0
2015-05-26 11:20:00,88.07,88.13,88.06,88.1,62800.0,65.9427,65.9876,65.9352,65.9651,62800.0
2015-05-26 11:25:00,88.12,88.14,88.09,88.12,11500.0,65.9801,65.9951,65.9576,65.9801,11500.0
2015-05-26 11:30:00,88.11,88.26,88.09,88.22,17200.0,65.9726,66.0849,65.9576,66.055,17200.0
2015-05-26 11:35:00,88.22,88.27,88.2,88.23,29300.0,66.055,66.0924,66.04,66.0625,29300.0
2015-05-26 11:40:00,88.22,88.37,88.21,88.36,7700.0,66.055,66.1673,66.0475,66.1598,7700.0
2015-05-26 11:45:00,88.35,88.39,88.32,88.38,6700.0,66.1523,66.1823,66.1298,66.1748,6700.0
2015-05-26 11:50:00,88.38,88.46,88.35,88.43,25100.0,66.1748,66.2347,66.1523,66.2122,25100.0
2015-05-26 11:55:00,88.42,88.48,88.39,88.45,10000.0,66.2047,66.2496,66.1823,66.2272,10000.0
2015-05-26 12:00:00,88.45,88.45,88.3,88.31,6500.0,66.2272,66.2272,66.1149,66.1224,6500.0
2015-05-26 12:05:00,88.29,88.29,88.21,88.21,5100.0,66.1074,66.1074,66.0475,66.0475,5100.0
2015-05-26 12:10:00,88.22,88.26,88.21,88.21,10000.0,66.055,66.0849,66.0475,66.0475,10000.0
2015-05-26 12:15:00,88.22,88.26,88.22,88.24,10800.0,66.055,66.0849,66.055,66.0699,10800.0
2015-05-26 12:20:00,88.24,88.28,88.23,88.26,8600.0,66.0699,66.0999,66.0625,66.0849,8600.0
2015-05-26 12:25:00,88.26,88.27,88.24,88.25,5100.0,66.0849,66.0924,66.0699,66.0774,5100.0
2015-05-26 12:30:00,88.25,88.27,88.15,88.15,11700.0,66.0774,66.0924,66.0026,66.0026,11700.0
2015-05-26 12:35:00,88.16,88.16,88.1,88.13,9000.0,66.01,66.01,65.9651,65.9876,9000.0
2015-05-26 12:40:00,88.14,88.14,88.1,88.1,10700.0,65.9951,65.9951,65.9651,65.9651,10700.0
2015-05-26 12:45:00,88.1,88.11,88.04,88.08,10200.0,65.9651,65.9726,65.9202,65.9501,10200.0
2015-05-26 12:50:00,88.07,88.07,87.98,88.0,12900.0,65.9427,65.9427,65.8753,65.8902,12900.0
2015-05-26 12:55:00,88.0,88.0,87.97,87.97,5700.0,65.8902,65.8902,65.8678,65.8678,5700.0
2015-05-26 13:00:00,87.99,88.01,87.97,87.97,8800.0,65.8828,65.8977,65.8678,65.8678,8800.0
2015-05-26 13:05:00,87.98,87.99,87.88,87.9,12100.0,65.8753,65.8828,65.8004,65.8154,12100.0
2015-05-26 13:10:00,87.9,87.96,87.9,87.95,5300.0,65.8154,65.8603,65.8154,65.8528,5300.0
2015-05-26 13:15:00,87.94,87.99,87.92,87.99,9400.0,65.8453,65.8828,65.8303,65.8828,9400.0
2015-05-26 13:20:00,87.98,88.05,87.98,88.02,9700.0,65.8753,65.9277,65.8753,65.9052,9700.0
2015-05-26 13:25:00,88.03,88.08,88.02,88.03,6400.0,65.9127,65.9501,65.9052,65.9127,6400.0
2015-05-26 13:30:00,88.03,88.04,87.94,87.95,10700.0,65.9127,65.9202,65.8453,65.8528,10700.0
2015-05-26 13:35:00,87.96,87.96,87.84,87.84,12000.0,65.8603,65.8603,65.7704,65.7704,12000.0
2015-05-26 13:40:00,87.84,87.86,87.82,87.83,7000.0,65.7704,65.7854,65.7555,65.763,7000.0
2015-05-26 13:45:00,87.83,87.89,87.81,87.81,10500.0,65.763,65.8079,65.748,65.748,10500.0
2015-05-26 13:50:00,87.81,87.82,87.77,87.79,13400.0,65.748,65.7555,65.718,65.733,13400.0
2015-05-26 13:55:00,87.8,87.81,87.68,87.69,13000.0,65.7405,65.748,65.6506,65.6581,13000.0
2015-05-26 14:00:00,87.71,87.74,87.71,87.73,9300.0,65.6731,65.6956,65.6731,65.6881,9300.0
2015-05-26 14:05:00,87.73,87.81,87.7,87.78,12000.0,65.6881,65.748,65.6656,65.7255,12000.0
2015-05-26 14:10:00,87.79,87.83,87.79,87.81,4300.0,65.733,65.763,65.733,65.748,4300.0
2015-05-26 14:15:00,87.81,87.89,87.79,87.88,12000.0,65.748,65.8079,65.733,65.8004,12000.0
2015-05-26 14:20:00,87.87,87.9,87.79,87.8,8200.0,65.7929,65.8154,65.733,65.7405,8200.0
2015-05-26 14:25:00,87.8,87.84,87.77,87.79,10600.0,65.7405,65.7704,65.718,65.733,10600.0
2015-05-26 14:30:00,87.8,87.81,87.79,87.8,8000.0,65.7405,65.748,65.733,65.7405,8000.0
2015-05-26 14:35:00,87.81,87.81,87.76,87.79,17900.0,65.748,65.748,65.7105,65.733,17900.0
2015-05-26 14:40:00,87.81,87.86,87.76,87.76,12100.0,65.748,65.7854,65.7105,65.7105,12100.0
2015-05-26 14:45:00,87.78,87.81,87.74,87.74,7700.0,65.7255,65.748,65.6956,65.6956,7700.0
2015-05-26 14:50:00,87.73,87.75,87.67,87.69,14500.0,65.6881,65.7031,65.6432,65.6581,14500.0
2015-05-26 14:55:00,87.69,87.76,87.68,87.74,18900.0,65.6581,65.7105,65.6506,65.6956,18900.0
2015-05-26 15:00:00,87.74,87.84,87.74,87.84,15400.0,65.6956,65.7704,65.6956,65.7704,15400.0
2015-05-26 15:05:00,87.84,87.87,87.81,87.86,17800.0,65.7704,65.7929,65.748,65.7854,17800.0
2015-05-26 15:10:00,87.86,87.86,87.81,87.86,16400.0,65.7854,65.7854,65.748,65.7854,16400.0
2015-05-26 15:15:00,87.86,87.91,87.86,87.87,19200.0,65.7854,65.8229,65.7854,65.7929,19200.0
2015-05-26 15:20:00,87.87,87.87,87.77,87.82,16600.0,65.7929,65.7929,65.718,65.7555,16600.0
2015-05-26 15:25:00,87.82,87.84,87.77,87.78,15600.0,65.7555,65.7704,65.718,65.7255,15600.0
2015-05-26 15:30:00,87.79,87.81,87.72,87.78,28300.0,65.733,65.748,65.6806,65.7255,28300.0
2015-05-26 15:35:00,87.77,87.8,87.68,87.68,32300.0,65.718,65.7405,65.6506,65.6506,32300.0
2015-05-26 15:40:00,87.69,87.74,87.68,87.7,46900.0,65.6581,65.6956,65.6506,65.6656,46900.0
2015-05-26 15:45:00,87.7,87.71,87.62,87.69,70400.0,65.6656,65.6731,65.6057,65.6581,70400.0
2015-05-26 15:50:00,87.69,87.7,87.6,87.65,45600.0,65.6581,65.6656,65.5907,65.6282,45600.0
2015-05-26 15:55:00,87.65,87.67,87.59,87.59,86600.0,65.6282,65.6432,65.5833,65.5833,86600.0
2015-05-27 09:30:00,87.6,87.84,87.29,87.41,35500.0,65.5907,65.7704,65.3586,65.4485,35500.0
2015-05-27 09:35:00,87.44,87.84,87.37,87.58,18200.0,65.4709,65.7704,65.4185,65.5758,18200.0
2015-05-27 09:40:00,87.66,87.97,87.62,87.94,10300.0,65.6357,65.8678,65.6057,65.8453,10300.0
2015-05-27 09:45:00,87.94,87.96,87.71,87.79,17300.0,65.8453,65.8603,65.6731,65.733,17300.0
2015-05-27 09:50:00,87.81,88.0,87.81,87.94,12800.0,65.748,65.8902,65.748,65.8453,12800.0
2015-05-27 09:55:00,87.93,87.96,87.68,87.87,11300.0,65.8378,65.8603,65.6506,65.7929,11300.0
2015-05-27 10:00:00,87.89,87.91,87.78,87.81,9300.0,65.8079,65.8229,65.7255,65.748,9300.0
2015-05-27 10:05:00,87.84,87.89,87.82,87.87,15100.0,65.7704,65.8079,65.7555,65.7929,15100.0
2015-05-27 10:10:00,87.86,87.99,87.85,87.97,9900.0,65.7854,65.8828,65.7779,65.8678,9900.0
2015-05-27 10:15:00,87.98,88.01,87.94,88.0,11300.0,65.8753,65.8977,65.8453,65.8902,11300.0
2015-05-27 10:20:00,88.0,88.03,87.96,87.98,33400.0,65.8902,65.9127,65.8603,65.8753,33400.0
2015-05-27 10:25:00,87.97,87.99,87.86,87.88,19800.0,65.8678,65.8828,65.7854,65.8004,19800.0
2015-05-27 10:30:00,87.87,87.96,87.87,87.91,10600.0,65.7929,65.8603,65.7929,65.8229,10600.0
2015-05-27 10:35:00,87.93,87.93,87.84,87.85,16600.0,65.8378,65.8378,65.7704,65.7779,16600.0
2015-05-27 10:40:00,87.85,87.88,87.82,87.84,8800.0,65.7779,65.8004,65.7555,65.7704,8800.0
2015-05-27 10:45:00,87.85,87.9,87.84,87.9,8000.0,65.7779,65.8154,65.7704,65.8154,8000.0
2015-05-27 10:50:00,87.9,88.0,87.9,88.0,4000.0,65.8154,65.8902,65.8154,65.8902,4000.0
2015-05-27 10:55:00,88.0,88.02,87.98,87.99,11800.0,65.8902,65.9052,65.8753,65.8828,11800.0
2015-05-27 11:00:00,87.98,88.01,87.97,88.0,7200.0,65.8753,65.8977,65.8678,65.8902,7200.0
2015-05-27 11:05:00,87.99,88.03,87.99,88.0,16700.0,65.8828,65.9127,65.8828,65.8902,16700.0
2015-05-27 11:10:00,88.01,88.01,87.98,88.01,10100.0,65.8977,65.8977,65.8753,65.8977,10100.0
2015-05-27 11:15:00,87.99,88.07,87.98,88.06,11900.0,65.8828,65.9427,65.8753,65.9352,11900.0
2015-05-27 11:20:00,88.06,88.12,88.03,88.08,14100.0,65.9352,65.9801,65.9127,65.9501,14100.0
2015-05-27 11:25:00,88.1,88.12,88.06,88.07,14700.0,65.9651,65.9801,65.9352,65.9427,14700.0
2015-05-27 11:30:00,88.06,88.1,88.04,88.09,7900.0,65.9352,65.9651,65.9202,65.9576,7900.0
2015-05-27 11:35:00,88.1,88.17,88.1,88.17,4500.0,65.9651,66.0175,65.9651,66.0175,4500.0
2015-05-27 11:40:00,88.19,88.29,88.18,88.28,8800.0,66.0325,66.1074,66.025,66.0999,8800.0
2015-05-27 11:45:00,88.29,88.35,88.26,88.33,6800.0,66.1074,66.1523,66.0849,66.1373,6800.0
2015-05-27 11:50:00,88.33,88.37,88.26,88.26,8100.0,66.1373,66.1673,66.0849,66.0849,8100.0
2015-05-27 11:55:00,88.27,88.29,88.18,88.18,9600.0,66.0924,66.1074,66.025,66.025,9600.0
2015-05-27 12:00:00,88.18,88.24,88.18,88.21,7000.0,66.025,66.0699,66.025,66.0475,7000.0
2015-05-27 12:05:00,88.21,88.39,88.21,88.33,25400.0,66.0475,66.1823,66.0475,66.1373,25400.0
2015-05-27 12:10:00,88.35,88.36,88.29,88.29,6300.0,66.1523,66.1598,66.1074,66.1074,6300.0
2015-05-27 12:15:00,88.31,88.32,88.28,88.29,3100.0,66.1224,66.1298,66.0999,66.1074,3100.0
2015-05-27 12:20:00,88.32,88.37,88.29,88.35,10300.0,66.1298,66.1673,66.1074,66.1523,10300.0
2015-05-27 12:25:00,88.34,88.34,88.3,88.31,5400.0,66.1448,66.1448,66.1149,66.1224,5400.0
2015-05-27 12:30:00,88.3,88.33,88.29,88.32,9600.0,66.1149,66.1373,66.1074,66.1298,9600.0
2015-05-27 12:35:00,88.32,88.33,88.28,88.32,7700.0,66.1298,66.1373,66.0999,66.1298,7700.0
2015-05-27 12:40:00,88.32,88.41,88.3,88.41,16200.0,66.1298,66.1972,66.1149,66.1972,16200.0
2015-05-27 12:45:00,88.41,88.43,88.39,88.41,10200.0,66.1972,66.2122,66.1823,66.1972,10200.0
2015-05-27 12:50:00,88.41,88.45,88.4,88.43,11700.0,66.1972,66.2272,66.1897,66.2122,11700.0
2015-05-27 12:55:00,88.42,88.5,88.41,88.5,12700.0,66.2047,66.2646,66.1972,66.2646,12700.0
2015-05-27 13:00:00,88.5,88.55,88.5,88.54,10000.0,66.2646,66.3021,66.2646,66.2946,10000.0
2015-05-27 13:05:00,88.54,88.55,88.47,88.47,7400.0,66.2946,66.3021,66.2422,66.2422,7400.0
2015-05-27 13:10:00,88.47,88.51,88.47,88.5,9900.0,66.2422,66.2721,66.2422,66.2646,9900.0
2015-05-27 13:15:00,88.51,88.52,88.49,88.51,8200.0,66.2721,66.2796,66.2571,66.2721,8200.0
2015-05-27 13:20:00,88.5,88.57,88.5,88.55,9300.0,66.2646,66.317,66.2646,66.3021,9300.0
2015-05-27 13:25:00,88.55,88.55,88.52,88.53,4500.0,66.3021,66.3021,66.2796,66.2871,4500.0
2015-05-27 13:30:00,88.53,88.54,88.5,88.53,8700.0,66.2871,66.2946,66.2646,66.2871,8700.0
2015-05-27 13:35:00,88.52,88.53,88.49,88.5,12000.0,66.2796,66.2871,66.2571,66.2646,12000.0
2015-05-27 13:40:00,88.5,88.5,88.47,88.47,7700.0,66.2646,66.2646,66.2422,66.2422,7700.0
2015-05-27 13:45:00,88.47,88.49,88.44,88.47,7100.0,66.2422,66.2571,66.2197,66.2422,7100.0
2015-05-27 13:50:00,88.47,88.53,88.46,88.52,9200.0,66.2422,66.2871,66.2347,66.2796,9200.0
2015-05-27 13:55:00,88.53,88.53,88.49,88.51,11800.0,66.2871,66.2871,66.2571,66.2721,11800.0
2015-05-27 14:00:00,88.51,88.56,88.5,88.56,10200.0,66.2721,66.3095,66.2646,66.3095,10200.0
2015-05-27 14:05:00,88.56,88.58,88.53,88.53,11000.0,66.3095,66.3245,66.2871,66.2871,11000.0
2015-05-27 14:10:00,88.52,88.55,88.5,88.54,7700.0,66.2796,66.3021,66.2646,66.2946,7700.0
2015-05-27 14:15:00,88.55,88.58,88.52,88.54,11100.0,66.3021,66.3245,66.2796,66.2946,11100.0
2015-05-27 14:20:00,88.54,88.55,88.52,88.54,10500.0,66.2946,66.3021,66.2796,66.2946,10500.0
2015-05-27 14:25:00,88.54,88.57,88.52,88.56,7600.0,66.2946,66.317,66.2796,66.3095,7600.0
2015-05-27 14:30:00,88.56,88.61,88.55,88.56,11200.0,66.3095,66.347,66.3021,66.3095,11200.0
2015-05-27 14:35:00,88.56,88.58,88.55,88.56,10500.0,66.3095,66.3245,66.3021,66.3095,10500.0
2015-05-27 14:40:00,88.56,88.6,88.53,88.59,10600.0,66.3095,66.3395,66.2871,66.332,10600.0
2015-05-27 14:45:00,88.59,88.6,88.54,88.57,10000.0,66.332,66.3395,66.2946,66.317,10000.0
2015-05-27 14:50:00,88.56,88.63,88.56,88.63,13600.0,66.3095,66.362,66.3095,66.362,13600.0
2015-05-27 14:55:00,88.64,88.66,88.63,88.66,13400.0,66.3694,66.3844,66.362,66.3844,13400.0
2015-05-27 15:00:00,88.66,88.67,88.58,88.6,13800.0,66.3844,66.3919,66.3245,66.3395,13800.0
2015-05-27 15:05:00,88.59,88.64,88.57,88.62,13400.0,66.332,66.3694,66.317,66.3545,13400.0
2015-05-27 15:10:00,88.62,88.69,88.62,88.69,14500.0,66.3545,66.4069,66.3545,66.4069,14500.0
2015-05-27 15:15:00,88.69,88.75,88.68,88.72,17000.0,66.4069,66.4518,66.3994,66.4293,17000.0
2015-05-27 15:20:00,88.71,88.72,88.63,88.65,10300.0,66.4219,66.4293,66.362,66.3769,10300.0
2015-05-27 15:25:00,88.65,88.66,88.59,88.62,17600.0,66.3769,66.3844,66.332,66.3545,17600.0
2015-05-27 15:30:00,88.62,88.65,88.6,88.64,18600.0,66.3545,66.3769,66.3395,66.3694,18600.0
2015-05-27 15:35:00,88.64,88.72,88.64,88.71,31100.0,66.3694,66.4293,66.3694,66.4219,31100.0
2015-05-27 15:40:00,88.71,88.72,88.63,88.64,23800.0,66.4219,66.4293,66.362,66.3694,23800.0
2015-05-27 15:45:00,88.64,88.74,88.63,88.73,28700.0,66.3694,66.4443,66.362,66.4368,28700.0
2015-05-27 15:50:00,88.73,88.76,88.7,88.7,40600.0,66.4368,66.4593,66.4144,66.4144,40600.0
2015-05-27 15:55:00,88.71,88.77,88.66,88.66,64300.0,66.4219,66.4668,66.3844,66.3844,64300.0
2015-05-28 09:30:00,88.68,89.17,88.45,89.17,49600.0,66.3994,66.7663,66.2272,66.7663,49600.0
2015-05-28 09:35:00,89.16,89.63,89.07,89.24,44400.0,66.7588,67.1107,66.6914,66.8187,44400.0
2015-05-28 09:40:00,89.21,89.38,89.03,89.3,43700.0,66.7962,66.9235,66.6615,66.8636,43700.0
2015-05-28 09:45:00,89.27,89.41,89.22,89.22,26500.0,66.8412,66.946,66.8037,66.8037,26500.0
2015-05-28 09:50:00,89.23,89.23,88.81,88.85,23900.0,66.8112,66.8112,66.4967,66.5267,23900.0
2015-05-28 09:55:00,88.85,88.85,88.62,88.74,15500.0,66.5267,66.5267,66.3545,66.4443,15500.0
2015-05-28 10:00:00,88.74,88.76,88.63,88.66,31000.0,66.4443,66.4593,66.362,66.3844,31000.0
2015-05-28 10:05:00,88.64,88.74,88.64,88.73,17000.0,66.3694,66.4443,66.3694,66.4368,17000.0
2015-05-28 10:10:00,88.76,88.8,88.53,88.6,23800.0,66.4593,66.4892,66.2871,66.3395,23800.0
2015-05-28 10:15:00,88.59,88.78,88.52,88.78,21500.0,66.332,66.4743,66.2796,66.4743,21500.0
2015-05-28 10:20:00,88.77,88.77,88.56,88.56,41800.0,66.4668,66.4668,66.3095,66.3095,41800.0
2015-05-28 10:25:00,88.56,88.61,88.5,88.51,8800.0,66.3095,66.347,66.2646,66.2721,8800.0
2015-05-28 10:30:00,88.5,88.53,88.39,88.53,10500.0,66.2646,66.2871,66.1823,66.2871,10500.0
2015-05-28 10:35:00,88.5,88.51,88.36,88.41,14300.0,66.2646,66.2721,66.1598,66.1972,14300.0
2015-05-28 10:40:00,88.41,88.46,88.38,88.45,11300.0,66.1972,66.2347,66.1748,66.2272,11300.0
2015-05-28 10:45:00,88.46,88.5,88.43,88.5,12500.0,66.2347,66.2646,66.2122,66.2646,12500.0
2015-05-28 10:50:00,88.51,88.51,88.41,88.46,11100.0,66.2721,66.2721,66.1972,66.2347,11100.0
2015-05-28 10:55:00,88.46,88.46,88.38,88.38,25900.0,66.2347,66.2347,66.1748,66.1748,25900.0
2015-05-28 11:00:00,88.38,88.38,88.27,88.27,11300.0,66.1748,66.1748,66.0924,66.0924,11300.0
2015-05-28 11:05:00,88.26,88.32,88.24,88.3,8000.0,66.0849,66.1298,66.0699,66.1149,8000.0
2015-05-28 11:10:00,88.29,88.35,88.26,88.35,11000.0,66.1074,66.1523,66.0849,66.1523,11000.0
2015-05-28 11:15:00,88.35,88.41,88.34,88.36,9400.0,66.1523,66.1972,66.1448,66.1598,9400.0
2015-05-28 11:20:00,88.38,88.39,88.34,88.34,7400.0,66.1748,66.1823,66.1448,66.1448,7400.0
2015-05-28 11:25:00,88.34,88.41,88.34,88.41,9700.0,66.1448,66.1972,66.1448,66.1972,9700.0
2015-05-28 11:30:00,88.4,88.41,88.38,88.38,8200.0,66.1897,66.1972,66.1748,66.1748,8200.0
2015-05-28 11:35:00,88.37,88.38,88.29,88.3,9100.0,66.1673,66.1748,66.1074,66.1149,9100.0
2015-05-28 11:40:00,88.29,88.34,88.29,88.32,7400.0,66.1074,66.1448,66.1074,66.1298,7400.0
2015-05-28 11:45:00,88.32,88.32,88.16,88.16,11400.0,66.1298,66.1298,66.01,66.01,11400.0
2015-05-28 11:50:00,88.17,88.17,88.09,88.15,14200.0,66.0175,66.0175,65.9576,66.0026,14200.0
2015-05-28 11:55:00,88.16,88.21,88.15,88.2,7000.0,66.01,66.0475,66.0026,66.04,7000.0
2015-05-28 12:00:00,88.2,88.2,88.16,88.17,8500.0,66.04,66.04,66.01,66.0175,8500.0
2015-05-28 12:05:00,88.16,88.2,88.16,88.18,4000.0,66.01,66.04,66.01,66.025,4000.0
2015-05-28 12:10:00,88.19,88.19,88.17,88.17,7700.0,66.0325,66.0325,66.0175,66.0175,7700.0
2015-05-28 12:15:00,88.17,88.27,88.16,88.27,8600.0,66.0175,66.0924,66.01,66.0924,8600.0
2015-05-28 12:20:00,88.27,88.35,88.25,88.31,10900.0,66.0924,66.1523,66.0774,66.1224,10900.0
2015-05-28 12:25:00,88.31,88.34,88.3,88.32,5900.0,66.1224,66.1448,66.1149,66.1298,5900.0
2015-05-28 12:30:00,88.31,88.31,88.14,88.15,8800.0,66.1224,66.1224,65.9951,66.0026,8800.0
2015-05-28 12:35:00,88.15,88.19,88.08,88.17,8000.0,66.0026,66.0325,65.9501,66.0175,8000.0
2015-05-28 12:40:00,88.17,88.28,88.16,88.27,7900.0,66.0175,66.0999,66.01,66.0924,7900.0
2015-05-28 12:45:00,88.26,88.26,88.22,88.24,6800.0,66.0849,66.0849,66.055,66.0699,6800.0
2015-05-28 12:50:00,88.22,88.26,88.22,88.23,4100.0,66.055,66.0849,66.055,66.0625,4100.0
2015-05-28 12:55:00,88.24,88.26,88.21,88.22,7300.0,66.0699,66.0849,66.0475,66.055,7300.0
2015-05-28 13:00:00,88.21,88.25,88.18,88.25,5600.0,66.0475,66.0774,66.025,66.0774,5600.0
2015-05-28 13:05:00,88.26,88.31,88.25,88.3,4900.0,66.0849,66.1224,66.0774,66.1149,4900.0
2015-05-28 13:10:00,88.3,88.3,88.23,88.23,7700.0,66.1149,66.1149,66.0625,66.0625,7700.0
2015-05-28 13:15:00,88.22,88.24,88.12,88.12,11800.0,66.055,66.0699,65.9801,65.9801,11800.0
2015-05-28 13:20:00,88.12,88.17,88.1,88.14,6200.0,65.9801,66.0175,65.9651,65.9951,6200.0
2015-05-28 13:25:00,88.14,88.17,88.14,88.16,4300.0,65.9951,66.0175,65.9951,66.01,4300.0
2015-05-28 13:30:00,88.17,88.21,88.17,88.19,7600.0,66.0175,66.0475,66.0175,66.0325,7600.0
2015-05-28 13:35:00,88.19,88.25,88.18,88.25,7700.0,66.0325,66.0774,66.025,66.0774,7700.0
2015-05-28 13:40:00,88.25,88.31,88.24,88.31,7600.0,66.0774,66.1224,66.0699,66.1224,7600.0
2015-05-28 13:45:00,88.3,88.34,88.3,88.33,6300.0,66.1149,66.1448,66.1149,66.1373,6300.0
2015-05-28 13:50:00,88.33,88.42,88.33,88.42,7500.0,66.1373,66.2047,66.1373,66.2047,7500.0
2015-05-28 13:55:00,88.45,88.45,88.3,88.3,6300.0,66.2272,66.2272,66.1149,66.1149,6300.0
2015-05-28 14:00:00,88.29,88.31,88.28,88.3,7100.0,66.1074,66.1224,66.0999,66.1149,7100.0
2015-05-28 14:05:00,88.29,88.31,88.26,88.28,9400.0,66.1074,66.1224,66.0849,66.0999,9400.0
2015-05-28 14:10:00,88.28,88.31,88.21,88.23,10100.0,66.0999,66.1224,66.0475,66.0625,10100.0
2015-05-28 14:15:00,88.23,88.28,88.23,88.27,9800.0,66.0625,66.0999,66.0625,66.0924,9800.0
2015-05-28 14:20:00,88.28,88.28,88.24,88.24,20900.0,66.0999,66.0999,66.0699,66.0699,20900.0
2015-05-28 14:25:00,88.25,88.28,88.25,88.27,23300.0,66.0774,66.0999,66.0774,66.0924,23300.0
2015-05-28 14:30:00,88.27,88.28,88.24,88.26,14600.0,66.0924,66.0999,66.0699,66.0849,14600.0
2015-05-28 14:35:00,88.26,88.29,88.22,88.24,16600.0,66.0849,66.1074,66.055,66.0699,16600.0
2015-05-28 14:40:00,88.25,88.25,88.23,88.24,4700.0,66.0774,66.0774,66.0625,66.0699,4700.0
2015-05-28 14:45:00,88.24,88.24,88.19,88.2,6400.0,66.0699,66.0699,66.0325,66.04,6400.0
2015-05-28 14:50:00,88.2,88.24,88.19,88.24,9400.0,66.04,66.0699,66.0325,66.0699,9400.0
2015-05-28 14:55:00,88.23,88.25,88.19,88.24,10300.0,66.0625,66.0774,66.0325,66.0699,10300.0
2015-05-28 15:00:00,88.23,88.3,88.23,88.29,12200.0,66.0625,66.1149,66.0625,66.1074,12200.0
2015-05-28 15:05:00,88.29,88.35,88.29,88.34,9400.0,66.1074,66.1523,66.1074,66.1448,9400.0
2015-05-28 15:10:00,88.33,88.33,88.28,88.31,9200.0,66.1373,66.1373,66.0999,66.1224,9200.0
2015-05-28 15:15:00,88.33,88.36,88.31,88.31,12500.0,66.1373,66.1598,66.1224,66.1224,12500.0
2015-05-28 15:20:00,88.31,88.31,88.23,88.27,10400.0,66.1224,66.1224,66.0625,66.0924,10400.0
2015-05-28 15:25:00,88.28,88.28,88.23,88.24,9900.0,66.0999,66.0999,66.0625,66.0699,9900.0
2015-05-28 15:30:00,88.24,88.25,88.18,88.18,24200.0,66.0699,66.0774,66.025,66.025,24200.0
2015-05-28 15:35:00,88.18,88.19,88.14,88.14,17600.0,66.025,66.0325,65.9951,65.9951,17600.0
2015-05-28 15:40:00,88.15,88.18,88.13,88.13,23100.0,66.0026,66.025,65.9876,65.9876,23100.0
2015-05-28 15:45:00,88.13,88.21,88.09,88.15,58900.0,65.9876,66.0475,65.9576,66.0026,58900.0
2015-05-28 15:50:00,88.15,88.16,88.11,88.12,40400.0,66.0026,66.01,65.9726,65.9801,40400.0
2015-05-28 15:55:00,88.12,88.2,88.09,88.13,108000.0,65.9801,66.04,65.9576,65.9876,108000.0
2015-05-29 09:30:00,88.16,88.46,87.92,87.92,58056.0,66.01,66.2347,65.8303,65.8303,58056.0
2015-05-29 09:35:00,87.92,88.19,87.81,88.16,25370.0,65.8303,66.0325,65.748,66.01,25370.0
2015-05-29 09:40:00,88.15,88.52,88.15,88.46,30410.0,66.0026,66.2796,66.0026,66.2347,30410.0
2015-05-29 09:45:00,88.47,88.6,88.37,88.51,22353.0,66.2422,66.3395,66.1673,66.2721,22353.0
2015-05-29 09:50:00,88.54,88.69,88.54,88.55,19097.0,66.2946,66.4069,66.2946,66.3021,19097.0
2015-05-29 09:55:00,88.56,88.78,88.56,88.72,44546.0,66.3095,66.4743,66.3095,66.4293,44546.0
2015-05-29 10:00:00,88.73,88.76,88.63,88.73,27260.0,66.4368,66.4593,66.362,66.4368,27260.0
2015-05-29 10:05:00,88.71,88.71,88.52,88.52,47171.0,66.4219,66.4219,66.2796,66.2796,47171.0
2015-05-29 10:10:00,88.51,88.52,88.36,88.36,12663.0,66.2721,66.2796,66.1598,66.1598,12663.0
2015-05-29 10:15:00,88.35,88.35,88.19,88.19,12742.0,66.1523,66.1523,66.0325,66.0325,12742.0
2015-05-29 10:20:00,88.21,88.22,88.14,88.15,12228.0,66.0475,66.055,65.9951,66.0026,12228.0
2015-05-29 10:25:00,88.15,88.18,88.01,88.04,21072.0,66.0026,66.025,65.8977,65.9202,21072.0
2015-05-29 10:30:00,88.03,88.1,87.96,88.09,15282.0,65.9127,65.9651,65.8603,65.9576,15282.0
2015-05-29 10:35:00,88.1,88.2,88.07,88.2,12990.0,65.9651,66.04,65.9427,66.04,12990.0
2015-05-29 10:40:00,88.2,88.24,88.0,88.0,19187.0,66.04,66.0699,65.8902,65.8902,19187.0
2015-05-29 10:45:00,88.0,88.08,87.98,88.06,20631.0,65.8902,65.9501,65.8753,65.9352,20631.0
2015-05-29 10:50:00,88.04,88.1,88.0,88.04,18852.0,65.9202,65.9651,65.8902,65.9202,18852.0
2015-05-29 10:55:00,88.02,88.04,87.91,88.03,9589.0,65.9052,65.9202,65.8229,65.9127,9589.0
2015-05-29 11:00:00,88.03,88.15,88.02,88.14,11180.0,65.9127,66.0026,65.9052,65.9951,11180.0
2015-05-29 11:05:00,88.13,88.15,88.08,88.09,14532.0,65.9876,66.0026,65.9501,65.9576,14532.0
2015-05-29 11:10:00,88.1,88.18,88.1,88.13,11999.0,65.9651,66.025,65.9651,65.9876,11999.0
2015-05-29 11:15:00,88.12,88.24,88.12,88.24,18914.0,65.9801,66.0699,65.9801,66.0699,18914.0
2015-05-29 11:20:00,88.23,88.23,88.05,88.05,10022.0,66.0625,66.0625,65.9277,65.9277,10022.0
2015-05-29 11:25:00,88.04,88.04,87.95,87.95,13353.0,65.9202,65.9202,65.8528,65.8528,13353.0
2015-05-29 11:30:00,87.95,87.99,87.91,87.99,11523.0,65.8528,65.8828,65.8229,65.8828,11523.0
2015-05-29 11:35:00,88.0,88.0,87.9,87.95,14225.0,65.8902,65.8902,65.8154,65.8528,14225.0
2015-05-29 11:40:00,87.97,88.21,87.97,88.17,21368.0,65.8678,66.0475,65.8678,66.0175,21368.0
2015-05-29 11:45:00,88.18,88.31,88.17,88.3,9993.0,66.025,66.1224,66.0175,66.1149,9993.0
2015-05-29 11:50:00,88.3,88.35,88.29,88.32,10319.0,66.1149,66.1523,66.1074,66.1298,10319.0
2015-05-29 11:55:00,88.32,88.34,88.25,88.34,12125.0,66.1298,66.1448,66.0774,66.1448,12125.0
2015-05-29 12:00:00,88.34,88.46,88.34,88.38,12449.0,66.1448,66.2347,66.1448,66.1748,12449.0
2015-05-29 12:05:00,88.38,88.47,88.38,88.46,10458.0,66.1748,66.2422,66.1748,66.2347,10458.0
2015-05-29 12:10:00,88.46,88.47,88.32,88.32,13113.0,66.2347,66.2422,66.1298,66.1298,13113.0
2015-05-29 12:15:00,88.32,88.39,88.32,88.39,6455.0,66.1298,66.1823,66.1298,66.1823,6455.0
2015-05-29 12:20:00,88.39,88.42,88.34,88.39,7893.0,66.1823,66.2047,66.1448,66.1823,7893.0
2015-05-29 12:25:00,88.4,88.51,88.4,88.51,5184.0,66.1897,66.2721,66.1897,66.2721,5184.0
2015-05-29 12:30:00,88.53,88.62,88.52,88.56,28350.0,66.2871,66.3545,66.2796,66.3095,28350.0
2015-05-29 12:35:00,88.54,88.54,88.4,88.49,5950.0,66.2946,66.2946,66.1897,66.2571,5950.0
2015-05-29 12:40:00,88.49,88.51,88.48,88.5,4208.0,66.2571,66.2721,66.2496,66.2646,4208.0
2015-05-29 12:45:00,88.51,88.53,88.49,88.49,12730.0,66.2721,66.2871,66.2571,66.2571,12730.0
2015-05-29 12:50:00,88.5,88.52,88.44,88.51,11010.0,66.2646,66.2796,66.2197,66.2721,11010.0
2015-05-29 12:55:00,88.51,88.56,88.51,88.53,6283.0,66.2721,66.3095,66.2721,66.2871,6283.0
2015-05-29 13:00:00,88.53,88.55,88.49,88.55,11423.0,66.2871,66.3021,66.2571,66.3021,11423.0
2015-05-29 13:05:00,88.54,88.56,88.48,88.56,8058.0,66.2946,66.3095,66.2496,66.3095,8058.0
2015-05-29 13:10:00,88.56,88.74,88.56,88.74,36382.0,66.3095,66.4443,66.3095,66.4443,36382.0
2015-05-29 13:15:00,88.74,88.83,88.67,88.77,19423.0,66.4443,66.5117,66.3919,66.4668,19423.0
2015-05-29 13:20:00,88.78,88.78,88.71,88.77,7814.0,66.4743,66.4743,66.4219,66.4668,7814.0
2015-05-29 13:25:00,88.77,88.87,88.77,88.87,5836.0,66.4668,66.5417,66.4668,66.5417,5836.0
2015-05-29 13:30:00,88.88,88.91,88.85,88.86,11792.0,66.5491,66.5716,66.5267,66.5342,11792.0
2015-05-29 13:35:00,88.87,88.88,88.82,88.82,6202.0,66.5417,66.5491,66.5042,66.5042,6202.0
2015-05-29 13:40:00,88.83,88.85,88.78,88.83,9400.0,66.5117,66.5267,66.4743,66.5117,9400.0
2015-05-29 13:45:00,88.84,88.85,88.81,88.81,6840.0,66.5192,66.5267,66.4967,66.4967,6840.0
2015-05-29 13:50:00,88.83,88.83,88.72,88.76,8451.0,66.5117,66.5117,66.4293,66.4593,8451.0
2015-05-29 13:55:00,88.77,88.86,88.74,88.82,12713.0,66.4668,66.5342,66.4443,66.5042,12713.0
2015-05-29 14:00:00,88.82,88.86,88.68,88.68,16538.0,66.5042,66.5342,66.3994,66.3994,16538.0
2015-05-29 14:05:00,88.69,88.71,88.61,88.62,9706.0,66.4069,66.4219,66.347,66.3545,9706.0
2015-05-29 14:10:00,88.6,88.6,88.41,88.44,15150.0,66.3395,66.3395,66.1972,66.2197,15150.0
2015-05-29 14:15:00,88.45,88.58,88.45,88.55,13500.0,66.2272,66.3245,66.2272,66.3021,13500.0
2015-05-29 14:20:00,88.53,88.53,88.27,88.29,13882.0,66.2871,66.2871,66.0924,66.1074,13882.0
2015-05-29 14:25:00,88.3,88.37,88.27,88.29,20442.0,66.1149,66.1673,66.0924,66.1074,20442.0
2015-05-29 14:30:00,88.29,88.36,88.26,88.32,18142.0,66.1074,66.1598,66.0849,66.1298,18142.0
2015-05-29 14:35:00,88.33,88.36,88.27,88.34,18900.0,66.1373,66.1598,66.0924,66.1448,18900.0
2015-05-29 14:40:00,88.33,88.33,88.17,88.17,16357.0,66.1373,66.1373,66.0175,66.0175,16357.0
2015-05-29 14:45:00,88.17,88.18,88.1,88.11,16332.0,66.0175,66.025,65.9651,65.9726,16332.0
2015-05-29 14:50:00,88.13,88.13,88.05,88.11,27957.0,65.9876,65.9876,65.9277,65.9726,27957.0
2015-05-29 14:55:00,88.11,88.18,88.08,88.17,16852.0,65.9726,66.025,65.9501,66.0175,16852.0
2015-05-29 15:00:00,88.17,88.29,88.16,88.25,19923.0,66.0175,66.1074,66.01,66.0774,19923.0
2015-05-29 15:05:00,88.25,88.4,88.24,88.38,28175.0,66.0774,66.1897,66.0699,66.1748,28175.0
2015-05-29 15:10:00,88.37,88.45,88.35,88.35,28335.0,66.1673,66.2272,66.1523,66.1523,28335.0
2015-05-29 15:15:00,88.36,88.38,88.24,88.25,23394.0,66.1598,66.1748,66.0699,66.0774,23394.0
2015-05-29 15:20:00,88.27,88.29,88.2,88.25,21437.0,66.0924,66.1074,66.04,66.0774,21437.0
2015-05-29 15:25:00,88.27,88.34,88.25,88.32,19710.0,66.0924,66.1448,66.0774,66.1298,19710.0
2015-05-29 15:30:00,88.32,88.37,88.23,88.25,27898.0,66.1298,66.1673,66.0625,66.0774,27898.0
2015-05-29 15:35:00,88.25,88.31,88.21,88.31,29768.0,66.0774,66.1224,66.0475,66.1224,29768.0
2015-05-29 15:40:00,88.3,88.41,88.29,88.39,22964.0,66.1149,66.1972,66.1074,66.1823,22964.0
2015-05-29 15:45:00,88.38,88.39,88.26,88.33,41741.0,66.1748,66.1823,66.0849,66.1373,41741.0
2015-05-29 15:50:00,88.32,88.33,88.27,88.3,66266.0,66.1298,66.1373,66.0924,66.1149,66266.0
2015-05-29 15:55:00,88.29,88.3,88.13,88.14,129941.0,66.1074,66.1149,65.9876,65.9951,129941.0
2015-06-01 09:30:00,88.33,88.38,88.13,88.18,39114.0,66.1373,66.1748,65.9876,66.025,39114.0
2015-06-01 09:35:00,88.11,88.29,88.08,88.19,18036.0,65.9726,66.1074,65.9501,66.0325,18036.0
2015-06-01 09:40:00,88.21,88.54,88.18,88.29,17810.0,66.0475,66.2946,66.025,66.1074,17810.0
2015-06-01 09:45:00,88.26,88.26,87.81,87.83,25992.0,66.0849,66.0849,65.748,65.763,25992.0
2015-06-01 09:50:00,87.82,87.82,87.64,87.72,19122.0,65.7555,65.7555,65.6207,65.6806,19122.0
2015-06-01 09:55:00,87.72,87.92,87.72,87.88,9279.0,65.6806,65.8303,65.6806,65.8004,9279.0
2015-06-01 10:00:00,87.93,88.26,87.93,88.07,20696.0,65.8378,66.0849,65.8378,65.9427,20696.0
2015-06-01 10:05:00,88.08,88.15,87.94,88.05,19987.0,65.9501,66.0026,65.8453,65.9277,19987.0
2015-06-01 10:10:00,88.05,88.05,87.71,87.71,16710.0,65.9277,65.9277,65.6731,65.6731,16710.0
2015-06-01 10:15:00,87.69,87.73,87.62,87.62,42924.0,65.6581,65.6881,65.6057,65.6057,42924.0
2015-06-01 10:20:00,87.63,87.82,87.63,87.82,9730.0,65.6132,65.7555,65.6132,65.7555,9730.0
2015-06-01 10:25:00,87.82,87.97,87.77,87.95,20035.0,65.7555,65.8678,65.718,65.8528,20035.0
2015-06-01 10:30:00,87.93,87.97,87.81,87.92,18826.0,65.8378,65.8678,65.748,65.8303,18826.0
2015-06-01 10:35:00,87.92,88.0,87.84,87.91,13613.0,65.8303,65.8902,65.7704,65.8229,13613.0
2015-06-01 10:40:00,87.9,87.9,87.79,87.8,14988.0,65.8154,65.8154,65.733,65.7405,14988.0
2015-06-01 10:45:00,87.78,87.93,87.73,87.87,14396.0,65.7255,65.8378,65.6881,65.7929,14396.0
2015-06-01 10:50:00,87.87,87.95,87.86,87.95,22019.0,65.7929,65.8528,65.7854,65.8528,22019.0
2015-06-01 10:55:00,87.95,88.2,87.92,88.18,21079.0,65.8528,66.04,65.8303,66.025,21079.0
2015-06-01 11:00:00,88.19,88.31,88.19,88.31,15964.0,66.0325,66.1224,66.0325,66.1224,15964.0
2015-06-01 11:05:00,88.34,88.38,88.25,88.25,12173.0,66.1448,66.1748,66.0774,66.0774,12173.0
2015-06-01 11:10:00,88.25,88.26,88.16,88.17,15200.0,66.0774,66.0849,66.01,66.0175,15200.0
2015-06-01 11:15:00,88.17,88.24,88.16,88.21,10146.0,66.0175,66.0699,66.01,66.0475,10146.0
2015-06-01 11:20:00,88.21,88.28,88.21,88.25,17105.0,66.0475,66.0999,66.0475,66.0774,17105.0
2015-06-01 11:25:00,88.26,88.31,88.15,88.18,31011.0,66.0849,66.1224,66.0026,66.025,31011.0
2015-06-01 11:30:00,88.18,88.32,88.16,88.31,14864.0,66.025,66.1298,66.01,66.1224,14864.0
2015-06-01 11:35:00,88.31,88.32,88.23,88.25,15141.0,66.1224,66.1298,66.0625,66.0774,15141.0
2015-06-01 11:40:00,88.23,88.37,88.22,88.37,22943.0,66.0625,66.1673,66.055,66.1673,22943.0
2015-06-01 11:45:00,88.35,88.36,88.26,88.26,13700.0,66.1523,66.1598,66.0849,66.0849,13700.0
2015-06-01 11:50:00,88.26,88.31,88.25,88.28,14148.0,66.0849,66.1224,66.0774,66.0999,14148.0
2015-06-01 11:55:00,88.29,88.32,88.25,88.32,20141.0,66.1074,66.1298,66.0774,66.1298,20141.0
2015-06-01 12:00:00,88.32,88.55,88.32,88.55,15998.0,66.1298,66.3021,66.1298,66.3021,15998.0
2015-06-01 12:05:00,88.54,88.55,88.48,88.53,20671.0,66.2946,66.3021,66.2496,66.2871,20671.0
2015-06-01 12:10:00,88.53,88.55,88.46,88.46,14223.0,66.2871,66.3021,66.2347,66.2347,14223.0
2015-06-01 12:15:00,88.47,88.68,88.46,88.68,19343.0,66.2422,66.3994,66.2347,66.3994,19343.0
2015-06-01 12:20:00,88.68,88.72,88.63,88.67,18934.0,66.3994,66.4293,66.362,66.3919,18934.0
2015-06-01 12:25:00,88.66,88.66,88.61,88.62,7797.0,66.3844,66.3844,66.347,66.3545,7797.0
2015-06-01 12:30:00,88.64,88.66,88.58,88.58,9330.0,66.3694,66.3844,66.3245,66.3245,9330.0
2015-06-01 12:35:00,88.57,88.62,88.57,88.6,9780.0,66.317,66.3545,66.317,66.3395,9780.0
2015-06-01 12:40:00,88.6,88.63,88.58,88.61,17700.0,66.3395,66.362,66.3245,66.347,17700.0
2015-06-01 12:45:00,88.61,88.65,88.6,88.6,10464.0,66.347,66.3769,66.3395,66.3395,10464.0
2015-06-01 12:50:00,88.59,88.6,88.56,88.6,8409.0,66.332,66.3395,66.3095,66.3395,8409.0
2015-06-01 12:55:00,88.61,88.65,88.6,88.64,13468.0,66.347,66.3769,66.3395,66.3694,13468.0
2015-06-01 13:00:00,88.64,88.7,88.63,88.64,14941.0,66.3694,66.4144,66.362,66.3694,14941.0
2015-06-01 13:05:00,88.65,88.66,88.6,88.64,8591.0,66.3769,66.3844,66.3395,66.3694,8591.0
2015-06-01 13:10:00,88.63,88.66,88.6,88.64,10610.0,66.362,66.3844,66.3395,66.3694,10610.0
2015-06-01 13:15:00,88.64,88.64,88.55,88.56,15999.0,66.3694,66.3694,66.3021,66.3095,15999.0
2015-06-01 13:20:00,88.57,88.59,88.52,88.55,9050.0,66.317,66.332,66.2796,66.3021,9050.0
2015-06-01 13:25:00,88.56,88.58,88.52,88.58,8563.0,66.3095,66.3245,66.2796,66.3245,8563.0
2015-06-01 13:30:00,88.59,88.65,88.59,88.59,8100.0,66.332,66.3769,66.332,66.332,8100.0
2015-06-01 13:35:00,88.57,88.58,88.55,88.58,6225.0,66.317,66.3245,66.3021,66.3245,6225.0
2015-06-01 13:40:00,88.59,88.6,88.55,88.56,9500.0,66.332,66.3395,66.3021,66.3095,9500.0
2015-06-01 13:45:00,88.57,88.61,88.55,88.58,12232.0,66.317,66.347,66.3021,66.3245,12232.0
2015-06-01 13:50:00,88.57,88.57,88.51,88.55,10023.0,66.317,66.317,66.2721,66.3021,10023.0
2015-06-01 13:55:00,88.55,88.59,88.53,88.58,8511.0,66.3021,66.332,66.2871,66.3245,8511.0
2015-06-01 14:00:00,88.58,88.62,88.58,88.59,7590.0,66.3245,66.3545,66.3245,66.332,7590.0
2015-06-01 14:05:00,88.59,88.6,88.53,88.57,10644.0,66.332,66.3395,66.2871,66.317,10644.0
2015-06-01 14:10:00,88.58,88.61,88.57,88.57,10095.0,66.3245,66.347,66.317,66.317,10095.0
2015-06-01 14:15:00,88.58,88.61,88.57,88.6,11599.0,66.3245,66.347,66.317,66.3395,11599.0
2015-06-01 14:20:00,88.6,88.67,88.58,88.67,8844.0,66.3395,66.3919,66.3245,66.3919,8844.0
2015-06-01 14:25:00,88.67,88.68,88.65,88.65,8608.0,66.3919,66.3994,66.3769,66.3769,8608.0
2015-06-01 14:30:00,88.64,88.69,88.64,88.65,12203.0,66.3694,66.4069,66.3694,66.3769,12203.0
2015-06-01 14:35:00,88.64,88.66,88.57,88.57,8725.0,66.3694,66.3844,66.317,66.317,8725.0
2015-06-01 14:40:00,88.57,88.59,88.54,88.59,9961.0,66.317,66.332,66.2946,66.332,9961.0
2015-06-01 14:45:00,88.6,88.65,88.57,88.58,24455.0,66.3395,66.3769,66.317,66.3245,24455.0
2015-06-01 14:50:00,88.58,88.61,88.55,88.61,9222.0,66.3245,66.347,66.3021,66.347,9222.0
2015-06-01 14:55:00,88.61,88.62,88.57,88.57,3856.0,66.347,66.3545,66.317,66.317,3856.0
2015-06-01 15:00:00,88.57,88.61,88.55,88.57,13534.0,66.317,66.347,66.3021,66.317,13534.0
2015-06-01 15:05:00,88.56,88.6,88.55,88.58,12694.0,66.3095,66.3395,66.3021,66.3245,12694.0
2015-06-01 15:10:00,88.57,88.57,88.55,88.56,6000.0,66.317,66.317,66.3021,66.3095,6000.0
2015-06-01 15:15:00,88.55,88.56,88.54,88.54,14253.0,66.3021,66.3095,66.2946,66.2946,14253.0
2015-06-01 15:20:00,88.53,88.57,88.51,88.55,14065.0,66.2871,66.317,66.2721,66.3021,14065.0
2015-06-01 15:25:00,88.55,88.56,88.49,88.51,14437.0,66.3021,66.3095,66.2571,66.2721,14437.0
2015-06-01 15:30:00,88.5,88.5,88.36,88.42,17274.0,66.2646,66.2646,66.1598,66.2047,17274.0
2015-06-01 15:35:00,88.42,88.44,88.41,88.41,21895.0,66.2047,66.2197,66.1972,66.1972,21895.0
2015-06-01 15:40:00,88.41,88.49,88.38,88.48,40464.0,66.1972,66.2571,66.1748,66.2496,40464.0
2015-06-01 15:45:00,88.48,88.49,88.39,88.39,47385.0,66.2496,66.2571,66.1823,66.1823,47385.0
2015-06-01 15:50:00,88.39,88.42,88.34,88.35,38462.0,66.1823,66.2047,66.1448,66.1523,38462.0
2015-06-01 15:55:00,88.35,88.43,88.34,88.41,77579.0,66.1523,66.2122,66.1448,66.1972,77579.0
2015-06-02 09:30:00,88.02,88.34,87.92,88.19,34338.0,65.9052,66.1448,65.8303,66.0325,34338.0
2015-06-02 09:35:00,88.13,88.15,87.68,87.9,32802.0,65.9876,66.0026,65.6506,65.8154,32802.0
2015-06-02 09:40:00,87.8,88.1,87.77,88.04,22748.0,65.7405,65.9651,65.718,65.9202,22748.0
2015-06-02 09:45:00,87.99,88.08,87.84,87.97,13362.0,65.8828,65.9501,65.7704,65.8678,13362.0
2015-06-02 09:50:00,87.95,88.01,87.84,88.01,12593.0,65.8528,65.8977,65.7704,65.8977,12593.0
2015-06-02 09:55:00,88.02,88.21,88.02,88.21,9860.0,65.9052,66.0475,65.9052,66.0475,9860.0
2015-06-02 10:00:00,88.18,88.19,88.07,88.15,10675.0,66.025,66.0325,65.9427,66.0026,10675.0
2015-06-02 10:05:00,88.17,88.23,88.11,88.18,7920.0,66.0175,66.0625,65.9726,66.025,7920.0
2015-06-02 10:10:00,88.18,88.27,88.13,88.15,11504.0,66.025,66.0924,65.9876,66.0026,11504.0
2015-06-02 10:15:00,88.14,88.23,88.1,88.12,11051.0,65.9951,66.0625,65.9651,65.9801,11051.0
2015-06-02 10:20:00,88.12,88.12,88.01,88.1,14350.0,65.9801,65.9801,65.8977,65.9651,14350.0
2015-06-02 10:25:00,88.11,88.14,88.01,88.01,12705.0,65.9726,65.9951,65.8977,65.8977,12705.0
2015-06-02 10:30:00,88.0,88.06,88.0,88.03,10598.0,65.8902,65.9352,65.8902,65.9127,10598.0
2015-06-02 10:35:00,88.07,88.24,88.07,88.23,11496.0,65.9427,66.0699,65.9427,66.0625,11496.0
2015-06-02 10:40:00,88.25,88.26,88.24,88.25,7424.0,66.0774,66.0849,66.0699,66.0774,7424.0
2015-06-02 10:45:00,88.26,88.26,88.24,88.25,6676.0,66.0849,66.0849,66.0699,66.0774,6676.0
2015-06-02 10:50:00,88.25,88.29,88.22,88.23,8504.0,66.0774,66.1074,66.055,66.0625,8504.0
2015-06-02 10:55:00,88.23,88.25,88.19,88.19,12688.0,66.0625,66.0774,66.0325,66.0325,12688.0
2015-06-02 11:00:00,88.17,88.23,88.11,88.22,6091.0,66.0175,66.0625,65.9726,66.055,6091.0
2015-06-02 11:05:00,88.21,88.32,88.18,88.3,6012.0,66.0475,66.1298,66.025,66.1149,6012.0
2015-06-02 11:10:00,88.31,88.33,88.29,88.31,9082.0,66.1224,66.1373,66.1074,66.1224,9082.0
2015-06-02 11:15:00,88.32,88.34,88.24,88.24,10700.0,66.1298,66.1448,66.0699,66.0699,10700.0
2015-06-02 11:20:00,88.25,88.31,88.25,88.29,7839.0,66.0774,66.1224,66.0774,66.1074,7839.0
2015-06-02 11:25:00,88.28,88.28,88.22,88.26,8100.0,66.0999,66.0999,66.055,66.0849,8100.0
2015-06-02 11:30:00,88.27,88.3,88.24,88.27,8468.0,66.0924,66.1149,66.0699,66.0924,8468.0
2015-06-02 11:35:00,88.28,88.37,88.28,88.35,9034.0,66.0999,66.1673,66.0999,66.1523,9034.0
2015-06-02 11:40:00,88.36,88.4,88.35,88.35,10236.0,66.1598,66.1897,66.1523,66.1523,10236.0
2015-06-02 11:45:00,88.34,88.34,88.29,88.29,5800.0,66.1448,66.1448,66.1074,66.1074,5800.0
2015-06-02 11:50:00,88.29,88.29,88.24,88.24,7334.0,66.1074,66.1074,66.0699,66.0699,7334.0
2015-06-02 11:55:00,88.24,88.25,88.13,88.24,14327.0,66.0699,66.0774,65.9876,66.0699,14327.0
2015-06-02 12:00:00,88.22,88.38,88.2,88.36,10558.0,66.055,66.1748,66.04,66.1598,10558.0
2015-06-02 12:05:00,88.35,88.47,88.35,88.42,6129.0,66.1523,66.2422,66.1523,66.2047,6129.0
2015-06-02 12:10:00,88.43,88.43,88.36,88.36,4037.0,66.2122,66.2122,66.1598,66.1598,4037.0
2015-06-02 12:15:00,88.34,88.39,88.33,88.35,5225.0,66.1448,66.1823,66.1373,66.1523,5225.0
2015-06-02 12:20:00,88.37,88.4,88.35,88.36,6689.0,66.1673,66.1897,66.1523,66.1598,6689.0
2015-06-02 12:25:00,88.36,88.37,88.31,88.31,4273.0,66.1598,66.1673,66.1224,66.1224,4273.0
2015-06-02 12:30:00,88.32,88.36,88.32,88.32,5128.0,66.1298,66.1598,66.1298,66.1298,5128.0
2015-06-02 12:35:00,88.32,88.34,88.31,88.32,7593.0,66.1298,66.1448,66.1224,66.1298,7593.0
2015-06-02 12:40:00,88.3,88.33,88.29,88.29,3213.0,66.1149,66.1373,66.1074,66.1074,3213.0
2015-06-02 12:45:00,88.3,88.38,88.3,88.38,2400.0,66.1149,66.1748,66.1149,66.1748,2400.0
2015-06-02 12:50:00,88.38,88.44,88.37,88.44,8400.0,66.1748,66.2197,66.1673,66.2197,8400.0
2015-06-02 12:55:00,88.45,88.49,88.43,88.44,7787.0,66.2272,66.2571,66.2122,66.2197,7787.0
2015-06-02 13:00:00,88.43,88.46,88.42,88.46,9261.0,66.2122,66.2347,66.2047,66.2347,9261.0
2015-06-02 13:05:00,88.45,88.45,88.34,88.35,8836.0,66.2272,66.2272,66.1448,66.1523,8836.0
2015-06-02 13:10:00,88.36,88.37,88.33,88.33,8948.0,66.1598,66.1673,66.1373,66.1373,8948.0
2015-06-02 13:15:00,88.33,88.35,88.32,88.33,14141.0,66.1373,66.1523,66.1298,66.1373,14141.0
2015-06-02 13:20:00,88.34,88.39,88.34,88.36,4056.0,66.1448,66.1823,66.1448,66.1598,4056.0
2015-06-02 13:25:00,88.34,88.34,88.28,88.28,5860.0,66.1448,66.1448,66.0999,66.0999,5860.0
2015-06-02 13:30:00,88.28,88.32,88.25,88.25,5882.0,66.0999,66.1298,66.0774,66.0774,5882.0
2015-06-02 13:35:00,88.26,88.27,88.25,88.27,3600.0,66.0849,66.0924,66.0774,66.0924,3600.0
2015-06-02 13:40:00,88.26,88.27,88.25,88.26,5007.0,66.0849,66.0924,66.0774,66.0849,5007.0
2015-06-02 13:45:00,88.27,88.3,88.25,88.25,8119.0,66.0924,66.1149,66.0774,66.0774,8119.0
2015-06-02 13:50:00,88.25,88.33,88.22,88.29,8882.0,66.0774,66.1373,66.055,66.1074,8882.0
2015-06-02 13:55:00,88.28,88.32,88.28,88.3,5423.0,66.0999,66.1298,66.0999,66.1149,5423.0
2015-06-02 14:00:00,88.3,88.3,88.28,88.3,5999.0,66.1149,66.1149,66.0999,66.1149,5999.0
2015-06-02 14:05:00,88.29,88.33,88.26,88.26,8572.0,66.1074,66.1373,66.0849,66.0849,8572.0
2015-06-02 14:10:00,88.25,88.25,88.14,88.14,6611.0,66.0774,66.0774,65.9951,65.9951,6611.0
2015-06-02 14:15:00,88.13,88.15,88.1,88.12,7097.0,65.9876,66.0026,65.9651,65.9801,7097.0
2015-06-02 14:20:00,88.11,88.15,88.11,88.15,6260.0,65.9726,66.0026,65.9726,66.0026,6260.0
2015-06-02 14:25:00,88.15,88.15,88.13,88.14,6559.0,66.0026,66.0026,65.9876,65.9951,6559.0
2015-06-02 14:30:00,88.13,88.16,88.13,88.15,6751.0,65.9876,66.01,65.9876,66.0026,6751.0
2015-06-02 14:35:00,88.14,88.14,88.06,88.06,9597.0,65.9951,65.9951,65.9352,65.9352,9597.0
2015-06-02 14:40:00,88.06,88.07,88.04,88.04,7381.0,65.9352,65.9427,65.9202,65.9202,7381.0
2015-06-02 14:45:00,88.04,88.04,87.97,87.98,13850.0,65.9202,65.9202,65.8678,65.8753,13850.0
2015-06-02 14:50:00,87.98,88.03,87.96,88.03,7293.0,65.8753,65.9127,65.8603,65.9127,7293.0
2015-06-02 14:55:00,88.01,88.1,88.01,88.09,11552.0,65.8977,65.9651,65.8977,65.9576,11552.0
2015-06-02 15:00:00,88.08,88.12,88.07,88.1,11909.0,65.9501,65.9801,65.9427,65.9651,11909.0
2015-06-02 15:05:00,88.1,88.1,88.02,88.1,19605.0,65.9651,65.9651,65.9052,65.9651,19605.0
2015-06-02 15:10:00,88.1,88.18,88.1,88.13,19867.0,65.9651,66.025,65.9651,65.9876,19867.0
2015-06-02 15:15:00,88.11,88.16,88.11,88.13,9857.0,65.9726,66.01,65.9726,65.9876,9857.0
2015-06-02 15:20:00,88.14,88.16,88.06,88.06,15248.0,65.9951,66.01,65.9352,65.9352,15248.0
2015-06-02 15:25:00,88.08,88.14,88.08,88.12,12181.0,65.9501,65.9951,65.9501,65.9801,12181.0
2015-06-02 15:30:00,88.12,88.13,88.07,88.11,20597.0,65.9801,65.9876,65.9427,65.9726,20597.0
2015-06-02 15:35:00,88.11,88.12,88.09,88.09,16798.0,65.9726,65.9801,65.9576,65.9576,16798.0
2015-06-02 15:40:00,88.09,88.12,88.05,88.05,18310.0,65.9576,65.9801,65.9277,65.9277,18310.0
2015-06-02 15:45:00,88.05,88.1,88.02,88.1,26625.0,65.9277,65.9651,65.9052,65.9651,26625.0
2015-06-02 15:50:00,88.1,88.1,88.01,88.06,22312.0,65.9651,65.9651,65.8977,65.9352,22312.0
2015-06-02 15:55:00,88.06,88.06,88.0,88.01,34136.0,65.9352,65.9352,65.8902,65.8977,34136.0
2015-06-03 09:30:00,88.2,88.31,87.73,87.75,32627.0,66.04,66.1224,65.6881,65.7031,32627.0
2015-06-03 09:35:00,87.81,88.01,87.75,87.94,14834.0,65.748,65.8977,65.7031,65.8453,14834.0
2015-06-03 09:40:00,87.94,88.27,87.92,88.16,10384.0,65.8453,66.0924,65.8303,66.01,10384.0
2015-06-03 09:45:00,88.19,88.19,88.02,88.08,25641.0,66.0325,66.0325,65.9052,65.9501,25641.0
2015-06-03 09:50:00,88.09,88.13,87.92,88.1,7920.0,65.9576,65.9876,65.8303,65.9651,7920.0
2015-06-03 09:55:00,88.1,88.19,88.07,88.16,5082.0,65.9651,66.0325,65.9427,66.01,5082.0
2015-06-03 10:00:00,88.17,88.19,87.95,88.03,10473.0,66.0175,66.0325,65.8528,65.9127,10473.0
2015-06-03 10:05:00,88.02,88.06,87.93,88.04,7692.0,65.9052,65.9352,65.8378,65.9202,7692.0
2015-06-03 10:10:00,88.09,88.28,88.09,88.19,10288.0,65.9576,66.0999,65.9576,66.0325,10288.0
2015-06-03 10:15:00,88.22,88.24,88.04,88.04,11620.0,66.055,66.0699,65.9202,65.9202,11620.0
2015-06-03 10:20:00,88.04,88.13,88.03,88.06,11099.0,65.9202,65.9876,65.9127,65.9352,11099.0
2015-06-03 10:25:00,88.05,88.15,88.05,88.15,3950.0,65.9277,66.0026,65.9277,66.0026,3950.0
2015-06-03 10:30:00,88.15,88.18,88.12,88.17,8348.0,66.0026,66.025,65.9801,66.0175,8348.0
2015-06-03 10:35:00,88.15,88.28,88.15,88.28,3689.0,66.0026,66.0999,66.0026,66.0999,3689.0
2015-06-03 10:40:00,88.28,88.28,88.21,88.22,12895.0,66.0999,66.0999,66.0475,66.055,12895.0
2015-06-03 10:45:00,88.2,88.21,88.17,88.19,9021.0,66.04,66.0475,66.0175,66.0325,9021.0
2015-06-03 10:50:00,88.2,88.21,88.11,88.17,12290.0,66.04,66.0475,65.9726,66.0175,12290.0
2015-06-03 10:55:00,88.16,88.19,88.11,88.11,14478.0,66.01,66.0325,65.9726,65.9726,14478.0
2015-06-03 11:00:00,88.11,88.14,88.05,88.1,12330.0,65.9726,65.9951,65.9277,65.9651,12330.0
2015-06-03 11:05:00,88.1,88.14,88.1,88.13,9378.0,65.9651,65.9951,65.9651,65.9876,9378.0
2015-06-03 11:10:00,88.13,88.23,88.12,88.23,11619.0,65.9876,66.0625,65.9801,66.0625,11619.0
2015-06-03 11:15:00,88.23,88.31,88.21,88.31,9368.0,66.0625,66.1224,66.0475,66.1224,9368.0
2015-06-03 11:20:00,88.31,88.32,88.2,88.23,5763.0,66.1224,66.1298,66.04,66.0625,5763.0
2015-06-03 11:25:00,88.22,88.28,88.2,88.23,6307.0,66.055,66.0999,66.04,66.0625,6307.0
2015-06-03 11:30:00,88.25,88.37,88.23,88.32,9513.0,66.0774,66.1673,66.0625,66.1298,9513.0
2015-06-03 11:35:00,88.32,88.42,88.3,88.3,6723.0,66.1298,66.2047,66.1149,66.1149,6723.0
2015-06-03 11:40:00,88.28,88.29,88.18,88.22,7710.0,66.0999,66.1074,66.025,66.055,7710.0
2015-06-03 11:45:00,88.19,88.24,88.13,88.21,5509.0,66.0325,66.0699,65.9876,66.0475,5509.0
2015-06-03 11:50:00,88.14,88.15,88.08,88.14,6256.0,65.9951,66.0026,65.9501,65.9951,6256.0
2015-06-03 11:55:00,88.12,88.22,88.12,88.21,9608.0,65.9801,66.055,65.9801,66.0475,9608.0
2015-06-03 12:00:00,88.2,88.21,88.17,88.18,3192.0,66.04,66.0475,66.0175,66.025,3192.0
2015-06-03 12:05:00,88.18,88.18,88.08,88.14,7352.0,66.025,66.025,65.9501,65.9951,7352.0
2015-06-03 12:10:00,88.14,88.2,88.11,88.11,6050.0,65.9951,66.04,65.9726,65.9726,6050.0
2015-06-03 12:15:00,88.12,88.16,88.09,88.09,5111.0,65.9801,66.01,65.9576,65.9576,5111.0
2015-06-03 12:20:00,88.08,88.08,87.95,88.0,14239.0,65.9501,65.9501,65.8528,65.8902,14239.0
2015-06-03 12:25:00,88.0,88.0,87.9,87.96,19150.0,65.8902,65.8902,65.8154,65.8603,19150.0
2015-06-03 12:30:00,87.96,88.01,87.88,87.89,17264.0,65.8603,65.8977,65.8004,65.8079,17264.0
2015-06-03 12:35:00,87.88,87.98,87.88,87.93,9150.0,65.8004,65.8753,65.8004,65.8378,9150.0
2015-06-03 12:40:00,87.93,87.93,87.83,87.87,7950.0,65.8378,65.8378,65.763,65.7929,7950.0
2015-06-03 12:45:00,87.86,87.87,87.81,87.83,7324.0,65.7854,65.7929,65.748,65.763,7324.0
2015-06-03 12:50:00,87.84,87.91,87.81,87.91,11821.0,65.7704,65.8229,65.748,65.8229,11821.0
2015-06-03 12:55:00,87.9,87.98,87.9,87.98,13031.0,65.8154,65.8753,65.8154,65.8753,13031.0
2015-06-03 13:00:00,87.97,88.0,87.95,87.96,9859.0,65.8678,65.8902,65.8528,65.8603,9859.0
2015-06-03 13:05:00,87.97,88.01,87.96,87.96,12089.0,65.8678,65.8977,65.8603,65.8603,12089.0
2015-06-03 13:10:00,87.96,88.0,87.96,88.0,7923.0,65.8603,65.8902,65.8603,65.8902,7923.0
2015-06-03 13:15:00,87.98,88.03,87.98,88.0,10083.0,65.8753,65.9127,65.8753,65.8902,10083.0
2015-06-03 13:20:00,87.99,87.99,87.89,87.9,18470.0,65.8828,65.8828,65.8079,65.8154,18470.0
2015-06-03 13:25:00,87.9,87.91,87.83,87.89,19813.0,65.8154,65.8229,65.763,65.8079,19813.0
2015-06-03 13:30:00,87.9,87.91,87.83,87.9,10962.0,65.8154,65.8229,65.763,65.8154,10962.0
2015-06-03 13:35:00,87.9,87.92,87.9,87.92,4918.0,65.8154,65.8303,65.8154,65.8303,4918.0
2015-06-03 13:40:00,87.92,87.96,87.92,87.93,10257.0,65.8303,65.8603,65.8303,65.8378,10257.0
2015-06-03 13:45:00,87.93,87.94,87.89,87.9,10024.0,65.8378,65.8453,65.8079,65.8154,10024.0
2015-06-03 13:50:00,87.91,87.94,87.9,87.93,9380.0,65.8229,65.8453,65.8154,65.8378,9380.0
2015-06-03 13:55:00,87.93,87.96,87.92,87.96,10924.0,65.8378,65.8603,65.8303,65.8603,10924.0
2015-06-03 14:00:00,87.97,88.01,87.95,87.98,12322.0,65.8678,65.8977,65.8528,65.8753,12322.0
2015-06-03 14:05:00,87.98,88.01,87.97,88.0,19577.0,65.8753,65.8977,65.8678,65.8902,19577.0
2015-06-03 14:10:00,88.0,88.01,87.98,87.99,16594.0,65.8902,65.8977,65.8753,65.8828,16594.0
2015-06-03 14:15:00,88.0,88.01,87.97,88.0,18440.0,65.8902,65.8977,65.8678,65.8902,18440.0
2015-06-03 14:20:00,88.02,88.03,87.99,88.0,18069.0,65.9052,65.9127,65.8828,65.8902,18069.0
2015-06-03 14:25:00,88.01,88.03,88.0,88.03,9985.0,65.8977,65.9127,65.8902,65.9127,9985.0
2015-06-03 14:30:00,88.04,88.06,88.01,88.06,12589.0,65.9202,65.9352,65.8977,65.9352,12589.0
2015-06-03 14:35:00,88.05,88.06,88.04,88.04,6993.0,65.9277,65.9352,65.9202,65.9202,6993.0
2015-06-03 14:40:00,88.04,88.08,88.04,88.08,7171.0,65.9202,65.9501,65.9202,65.9501,7171.0
2015-06-03 14:45:00,88.08,88.09,88.04,88.06,7078.0,65.9501,65.9576,65.9202,65.9352,7078.0
2015-06-03 14:50:00,88.06,88.06,87.99,88.0,9324.0,65.9352,65.9352,65.8828,65.8902,9324.0
2015-06-03 14:55:00,87.99,88.0,87.96,88.0,7052.0,65.8828,65.8902,65.8603,65.8902,7052.0
2015-06-03 15:00:00,87.99,88.03,87.93,87.96,11978.0,65.8828,65.9127,65.8378,65.8603,11978.0
2015-06-03 15:05:00,87.97,87.99,87.96,87.97,5443.0,65.8678,65.8828,65.8603,65.8678,5443.0
2015-06-03 15:10:00,87.97,87.98,87.94,87.95,14358.0,65.8678,65.8753,65.8453,65.8528,14358.0
2015-06-03 15:15:00,87.95,87.96,87.91,87.92,18872.0,65.8528,65.8603,65.8229,65.8303,18872.0
2015-06-03 15:20:00,87.92,87.94,87.9,87.92,9671.0,65.8303,65.8453,65.8154,65.8303,9671.0
2015-06-03 15:25:00,87.93,87.97,87.91,87.94,23360.0,65.8378,65.8678,65.8229,65.8453,23360.0
2015-06-03 15:30:00,87.93,88.0,87.92,88.0,15330.0,65.8378,65.8902,65.8303,65.8902,15330.0
2015-06-03 15:35:00,88.0,88.07,87.99,88.05,10944.0,65.8902,65.9427,65.8828,65.9277,10944.0
2015-06-03 15:40:00,88.06,88.08,88.01,88.05,11945.0,65.9352,65.9501,65.8977,65.9277,11945.0
2015-06-03 15:45:00,88.06,88.08,88.02,88.04,16523.0,65.9352,65.9501,65.9052,65.9202,16523.0
2015-06-03 15:50:00,88.03,88.04,87.98,88.0,19757.0,65.9127,65.9202,65.8753,65.8902,19757.0
2015-06-03 15:55:00,88.0,88.04,87.97,88.04,32502.0,65.8902,65.9202,65.8678,65.9202,32502.0
2015-06-04 09:30:00,87.23,87.53,87.23,87.36,34332.0,65.3137,65.5383,65.3137,65.411,34332.0
2015-06-04 09:35:00,87.36,87.44,87.12,87.33,25247.0,65.411,65.4709,65.2313,65.3886,25247.0
2015-06-04 09:40:00,87.42,87.8,87.42,87.75,26543.0,65.456,65.7405,65.456,65.7031,26543.0
2015-06-04 09:45:00,87.75,87.87,87.64,87.68,15380.0,65.7031,65.7929,65.6207,65.6506,15380.0
2015-06-04 09:50:00,87.66,87.89,87.66,87.81,20094.0,65.6357,65.8079,65.6357,65.748,20094.0
2015-06-04 09:55:00,87.83,87.88,87.81,87.83,8619.0,65.763,65.8004,65.748,65.763,8619.0
2015-06-04 10:00:00,87.82,87.94,87.8,87.94,19699.0,65.7555,65.8453,65.7405,65.8453,19699.0
2015-06-04 10:05:00,87.94,88.01,87.93,87.99,17556.0,65.8453,65.8977,65.8378,65.8828,17556.0
2015-06-04 10:10:00,87.98,87.99,87.84,87.84,14644.0,65.8753,65.8828,65.7704,65.7704,14644.0
2015-06-04 10:15:00,87.83,87.96,87.83,87.93,7060.0,65.763,65.8603,65.763,65.8378,7060.0
2015-06-04 10:20:00,87.96,88.09,87.96,88.07,7446.0,65.8603,65.9576,65.8603,65.9427,7446.0
2015-06-04 10:25:00,88.06,88.06,87.94,87.97,7197.0,65.9352,65.9352,65.8453,65.8678,7197.0
2015-06-04 10:30:00,87.97,87.97,87.81,87.85,12465.0,65.8678,65.8678,65.748,65.7779,12465.0
2015-06-04 10:35:00,87.87,87.94,87.77,87.9,11159.0,65.7929,65.8453,65.718,65.8154,11159.0
2015-06-04 10:40:00,87.91,88.0,87.91,87.96,8380.0,65.8229,65.8902,65.8229,65.8603,8380.0
2015-06-04 10:45:00,87.96,88.0,87.93,87.99,9178.0,65.8603,65.8902,65.8378,65.8828,9178.0
2015-06-04 10:50:00,87.99,88.09,87.95,87.95,11852.0,65.8828,65.9576,65.8528,65.8528,11852.0
2015-06-04 10:55:00,87.95,87.99,87.87,87.87,8389.0,65.8528,65.8828,65.7929,65.7929,8389.0
2015-06-04 11:00:00,87.86,87.88,87.81,87.87,7372.0,65.7854,65.8004,65.748,65.7929,7372.0
2015-06-04 11:05:00,87.87,87.88,87.7,87.78,15273.0,65.7929,65.8004,65.6656,65.7255,15273.0
2015-06-04 11:10:00,87.79,87.95,87.75,87.9,13606.0,65.733,65.8528,65.7031,65.8154,13606.0
2015-06-04 11:15:00,87.9,87.9,87.78,87.8,10265.0,65.8154,65.8154,65.7255,65.7405,10265.0
2015-06-04 11:20:00,87.8,87.89,87.77,87.89,8775.0,65.7405,65.8079,65.718,65.8079,8775.0
2015-06-04 11:25:00,87.88,87.92,87.85,87.85,7400.0,65.8004,65.8303,65.7779,65.7779,7400.0
2015-06-04 11:30:00,87.82,87.84,87.73,87.79,9092.0,65.7555,65.7704,65.6881,65.733,9092.0
2015-06-04 11:35:00,87.78,87.79,87.69,87.76,13150.0,65.7255,65.733,65.6581,65.7105,13150.0
2015-06-04 11:40:00,87.78,87.86,87.75,87.76,9067.0,65.7255,65.7854,65.7031,65.7105,9067.0
2015-06-04 11:45:00,87.72,87.74,87.64,87.71,7000.0,65.6806,65.6956,65.6207,65.6731,7000.0
2015-06-04 11:50:00,87.73,87.82,87.73,87.77,9242.0,65.6881,65.7555,65.6881,65.718,9242.0
2015-06-04 11:55:00,87.77,87.81,87.72,87.79,13200.0,65.718,65.748,65.6806,65.733,13200.0
2015-06-04 12:00:00,87.78,87.8,87.73,87.76,9200.0,65.7255,65.7405,65.6881,65.7105,9200.0
2015-06-04 12:05:00,87.76,87.84,87.75,87.82,4833.0,65.7105,65.7704,65.7031,65.7555,4833.0
2015-06-04 12:10:00,87.81,87.91,87.8,87.87,6280.0,65.748,65.8229,65.7405,65.7929,6280.0
2015-06-04 12:15:00,87.86,87.87,87.81,87.83,6120.0,65.7854,65.7929,65.748,65.763,6120.0
2015-06-04 12:20:00,87.81,87.81,87.77,87.78,3300.0,65.748,65.748,65.718,65.7255,3300.0
2015-06-04 12:25:00,87.8,87.83,87.78,87.8,3688.0,65.7405,65.763,65.7255,65.7405,3688.0
2015-06-04 12:30:00,87.79,87.83,87.75,87.82,5505.0,65.733,65.763,65.7031,65.7555,5505.0
2015-06-04 12:35:00,87.81,87.81,87.74,87.78,12457.0,65.748,65.748,65.6956,65.7255,12457.0
2015-06-04 12:40:00,87.78,87.79,87.71,87.75,12016.0,65.7255,65.733,65.6731,65.7031,12016.0
2015-06-04 12:45:00,87.76,87.8,87.74,87.75,22488.0,65.7105,65.7405,65.6956,65.7031,22488.0
2015-06-04 12:50:00,87.76,87.76,87.69,87.7,9318.0,65.7105,65.7105,65.6581,65.6656,9318.0
2015-06-04 12:55:00,87.69,87.71,87.6,87.61,7682.0,65.6581,65.6731,65.5907,65.5982,7682.0
2015-06-04 13:00:00,87.6,87.62,87.55,87.58,7057.0,65.5907,65.6057,65.5533,65.5758,7057.0
2015-06-04 13:05:00,87.59,87.59,87.46,87.49,8336.0,65.5833,65.5833,65.4859,65.5084,8336.0
2015-06-04 13:10:00,87.5,87.61,87.5,87.58,11100.0,65.5159,65.5982,65.5159,65.5758,11100.0
2015-06-04 13:15:00,87.57,87.57,87.41,87.44,26389.0,65.5683,65.5683,65.4485,65.4709,26389.0
2015-06-04 13:20:00,87.44,87.46,87.38,87.45,12544.0,65.4709,65.4859,65.426,65.4784,12544.0
2015-06-04 13:25:00,87.46,87.49,87.45,87.49,15623.0,65.4859,65.5084,65.4784,65.5084,15623.0
2015-06-04 13:30:00,87.47,87.48,87.39,87.44,17854.0,65.4934,65.5009,65.4335,65.4709,17854.0
2015-06-04 13:35:00,87.46,87.52,87.43,87.49,11111.0,65.4859,65.5308,65.4635,65.5084,11111.0
2015-06-04 13:40:00,87.49,87.51,87.49,87.49,7500.0,65.5084,65.5234,65.5084,65.5084,7500.0
2015-06-04 13:45:00,87.49,87.51,87.42,87.44,11900.0,65.5084,65.5234,65.456,65.4709,11900.0
2015-06-04 13:50:00,87.43,87.52,87.43,87.51,13482.0,65.4635,65.5308,65.4635,65.5234,13482.0
2015-06-04 13:55:00,87.51,87.51,87.42,87.42,11667.0,65.5234,65.5234,65.456,65.456,11667.0
2015-06-04 14:00:00,87.41,87.43,87.36,87.42,10559.0,65.4485,65.4635,65.411,65.456,10559.0
2015-06-04 14:05:00,87.43,87.45,87.38,87.42,10162.0,65.4635,65.4784,65.426,65.456,10162.0
2015-06-04 14:10:00,87.43,87.53,87.39,87.52,7482.0,65.4635,65.5383,65.4335,65.5308,7482.0
2015-06-04 14:15:00,87.51,87.52,87.49,87.5,6324.0,65.5234,65.5308,65.5084,65.5159,6324.0
2015-06-04 14:20:00,87.5,87.6,87.5,87.59,6633.0,65.5159,65.5907,65.5159,65.5833,6633.0
2015-06-04 14:25:00,87.61,87.62,87.52,87.54,13936.0,65.5982,65.6057,65.5308,65.5458,13936.0
2015-06-04 14:30:00,87.54,87.57,87.51,87.56,9420.0,65.5458,65.5683,65.5234,65.5608,9420.0
2015-06-04 14:35:00,87.57,87.57,87.51,87.51,10630.0,65.5683,65.5683,65.5234,65.5234,10630.0
2015-06-04 14:40:00,87.53,87.6,87.53,87.59,8433.0,65.5383,65.5907,65.5383,65.5833,8433.0
2015-06-04 14:45:00,87.59,87.64,87.59,87.63,12859.0,65.5833,65.6207,65.5833,65.6132,12859.0
2015-06-04 14:50:00,87.63,87.67,87.62,87.63,10465.0,65.6132,65.6432,65.6057,65.6132,10465.0
2015-06-04 14:55:00,87.62,87.7,87.62,87.69,13412.0,65.6057,65.6656,65.6057,65.6581,13412.0
2015-06-04 15:00:00,87.68,87.69,87.63,87.69,12372.0,65.6506,65.6581,65.6132,65.6581,12372.0
2015-06-04 15:05:00,87.7,87.71,87.61,87.63,42308.0,65.6656,65.6731,65.5982,65.6132,42308.0
2015-06-04 15:10:00,87.63,87.63,87.52,87.57,21448.0,65.6132,65.6132,65.5308,65.5683,21448.0
2015-06-04 15:15:00,87.57,87.57,87.4,87.41,21446.0,65.5683,65.5683,65.441,65.4485,21446.0
2015-06-04 15:20:00,87.41,87.45,87.41,87.44,23410.0,65.4485,65.4784,65.4485,65.4709,23410.0
2015-06-04 15:25:00,87.44,87.47,87.42,87.42,28950.0,65.4709,65.4934,65.456,65.456,28950.0
2015-06-04 15:30:00,87.42,87.43,87.36,87.38,23714.0,65.456,65.4635,65.411,65.426,23714.0
2015-06-04 15:35:00,87.38,87.4,87.36,87.39,30218.0,65.426,65.441,65.411,65.4335,30218.0
2015-06-04 15:40:00,87.39,87.46,87.39,87.46,32729.0,65.4335,65.4859,65.4335,65.4859,32729.0
2015-06-04 15:45:00,87.46,87.47,87.4,87.4,38584.0,65.4859,65.4934,65.441,65.441,38584.0
2015-06-04 15:50:00,87.4,87.4,87.33,87.33,33565.0,65.441,65.441,65.3886,65.3886,33565.0
2015-06-04 15:55:00,87.33,87.62,87.33,87.61,137446.0,65.3886,65.6057,65.3886,65.5982,137446.0
2015-06-05 09:30:00,87.09,87.62,86.21,86.47,138398.0,65.2089,65.6057,64.55,64.7446,138398.0
2015-06-05 09:35:00,86.42,86.6,86.17,86.33,36136.0,64.7072,64.842,64.52,64.6398,36136.0
2015-06-05 09:40:00,86.33,86.74,86.27,86.6,52559.0,64.6398,64.9468,64.5949,64.842,52559.0
2015-06-05 09:45:00,86.59,86.66,86.41,86.46,41506.0,64.8345,64.8869,64.6997,64.7372,41506.0
2015-06-05 09:50:00,86.44,86.74,86.44,86.74,27156.0,64.7222,64.9468,64.7222,64.9468,27156.0
2015-06-05 09:55:00,86.72,86.84,86.58,86.64,45693.0,64.9318,65.0217,64.827,64.8719,45693.0
2015-06-05 10:00:00,86.63,86.77,86.49,86.53,86349.0,64.8644,64.9693,64.7596,64.7896,86349.0
2015-06-05 10:05:00,86.53,86.66,86.34,86.34,62342.0,64.7896,64.8869,64.6473,64.6473,62342.0
2015-06-05 10:10:00,86.33,86.45,86.25,86.45,77935.0,64.6398,64.7297,64.5799,64.7297,77935.0
2015-06-05 10:15:00,86.45,86.66,86.45,86.66,25162.0,64.7297,64.8869,64.7297,64.8869,25162.0
2015-06-05 10:20:00,86.67,86.94,86.66,86.93,40242.0,64.8944,65.0966,64.8869,65.0891,40242.0
2015-06-05 10:25:00,86.95,86.97,86.8,86.91,88686.0,65.104,65.119,64.9917,65.0741,88686.0
2015-06-05 10:30:00,86.89,87.17,86.89,87.15,56878.0,65.0591,65.2688,65.0591,65.2538,56878.0
2015-06-05 10:35:00,87.15,87.32,87.13,87.31,63913.0,65.2538,65.3811,65.2388,65.3736,63913.0
2015-06-05 10:40:00,87.31,87.39,87.17,87.17,38744.0,65.3736,65.4335,65.2688,65.2688,38744.0
2015-06-05 10:45:00,87.16,87.16,86.97,87.11,48828.0,65.2613,65.2613,65.119,65.2238,48828.0
2015-06-05 10:50:00,87.12,87.14,86.97,86.99,38658.0,65.2313,65.2463,65.119,65.134,38658.0
2015-06-05 10:55:00,86.99,86.99,86.87,86.98,25127.0,65.134,65.134,65.0441,65.1265,25127.0
2015-06-05 11:00:00,86.99,87.12,86.98,87.1,19089.0,65.134,65.2313,65.1265,65.2164,19089.0
2015-06-05 11:05:00,87.1,87.14,87.07,87.12,23095.0,65.2164,65.2463,65.1939,65.2313,23095.0
2015-06-05 11:10:00,87.13,87.23,87.13,87.21,20461.0,65.2388,65.3137,65.2388,65.2987,20461.0
2015-06-05 11:15:00,87.21,87.26,87.17,87.25,15250.0,65.2987,65.3362,65.2688,65.3287,15250.0
2015-06-05 11:20:00,87.25,87.35,87.24,87.32,23776.0,65.3287,65.4036,65.3212,65.3811,23776.0
2015-06-05 11:25:00,87.31,87.51,87.22,87.37,57578.0,65.3736,65.5234,65.3062,65.4185,57578.0
2015-06-05 11:30:00,87.38,87.41,87.31,87.31,26302.0,65.426,65.4485,65.3736,65.3736,26302.0
2015-06-05 11:35:00,87.33,87.4,87.32,87.4,17394.0,65.3886,65.441,65.3811,65.441,17394.0
2015-06-05 11:40:00,87.39,87.43,87.38,87.42,19079.0,65.4335,65.4635,65.426,65.456,19079.0
2015-06-05 11:45:00,87.4,87.47,87.34,87.46,14221.0,65.441,65.4934,65.3961,65.4859,14221.0
2015-06-05 11:50:00,87.46,87.56,87.43,87.55,23512.0,65.4859,65.5608,65.4635,65.5533,23512.0
2015-06-05 11:55:00,87.56,87.56,87.48,87.54,21544.0,65.5608,65.5608,65.5009,65.5458,21544.0
2015-06-05 12:00:00,87.53,87.53,87.39,87.5,54082.0,65.5383,65.5383,65.4335,65.5159,54082.0
2015-06-05 12:05:00,87.49,87.57,87.46,87.57,14000.0,65.5084,65.5683,65.4859,65.5683,14000.0
2015-06-05 12:10:00,87.56,87.58,87.51,87.52,6500.0,65.5608,65.5758,65.5234,65.5308,6500.0
2015-06-05 12:15:00,87.52,87.61,87.51,87.61,13950.0,65.5308,65.5982,65.5234,65.5982,13950.0
2015-06-05 12:20:00,87.59,87.63,87.58,87.6,22213.0,65.5833,65.6132,65.5758,65.5907,22213.0
2015-06-05 12:25:00,87.6,87.63,87.59,87.6,11192.0,65.5907,65.6132,65.5833,65.5907,11192.0
2015-06-05 12:30:00,87.61,87.62,87.51,87.61,16219.0,65.5982,65.6057,65.5234,65.5982,16219.0
2015-06-05 12:35:00,87.6,87.63,87.58,87.61,16772.0,65.5907,65.6132,65.5758,65.5982,16772.0
2015-06-05 12:40:00,87.59,87.75,87.57,87.72,15419.0,65.5833,65.7031,65.5683,65.6806,15419.0
2015-06-05 12:45:00,87.72,87.72,87.58,87.65,40047.0,65.6806,65.6806,65.5758,65.6282,40047.0
2015-06-05 12:50:00,87.64,87.8,87.64,87.79,11510.0,65.6207,65.7405,65.6207,65.733,11510.0
2015-06-05 12:55:00,87.81,87.82,87.79,87.8,11110.0,65.748,65.7555,65.733,65.7405,11110.0
2015-06-05 13:00:00,87.79,87.81,87.74,87.8,9410.0,65.733,65.748,65.6956,65.7405,9410.0
2015-06-05 13:05:00,87.78,87.8,87.74,87.76,17168.0,65.7255,65.7405,65.6956,65.7105,17168.0
2015-06-05 13:10:00,87.78,87.78,87.61,87.62,10402.0,65.7255,65.7255,65.5982,65.6057,10402.0
2015-06-05 13:15:00,87.61,87.73,87.59,87.73,25627.0,65.5982,65.6881,65.5833,65.6881,25627.0
2015-06-05 13:20:00,87.74,87.74,87.68,87.68,18934.0,65.6956,65.6956,65.6506,65.6506,18934.0
2015-06-05 13:25:00,87.68,87.76,87.64,87.76,16520.0,65.6506,65.7105,65.6207,65.7105,16520.0
2015-06-05 13:30:00,87.76,87.88,87.75,87.88,14527.0,65.7105,65.8004,65.7031,65.8004,14527.0
2015-06-05 13:35:00,87.87,87.87,87.78,87.86,12395.0,65.7929,65.7929,65.7255,65.7854,12395.0
2015-06-05 13:40:00,87.86,87.88,87.83,87.86,13854.0,65.7854,65.8004,65.763,65.7854,13854.0
2015-06-05 13:45:00,87.85,87.85,87.8,87.81,18700.0,65.7779,65.7779,65.7405,65.748,18700.0
2015-06-05 13:50:00,87.81,87.88,87.79,87.88,11975.0,65.748,65.8004,65.733,65.8004,11975.0
2015-06-05 13:55:00,87.89,87.89,87.83,87.83,10825.0,65.8079,65.8079,65.763,65.763,10825.0
2015-06-05 14:00:00,87.84,87.95,87.84,87.93,17133.0,65.7704,65.8528,65.7704,65.8378,17133.0
2015-06-05 14:05:00,87.94,87.95,87.85,87.86,15306.0,65.8453,65.8528,65.7779,65.7854,15306.0
2015-06-05 14:10:00,87.85,87.91,87.82,87.91,16606.0,65.7779,65.8229,65.7555,65.8229,16606.0
2015-06-05 14:15:00,87.92,87.98,87.86,87.96,16494.0,65.8303,65.8753,65.7854,65.8603,16494.0
2015-06-05 14:20:00,87.96,87.96,87.81,87.82,14539.0,65.8603,65.8603,65.748,65.7555,14539.0
2015-06-05 14:25:00,87.82,87.82,87.76,87.81,17226.0,65.7555,65.7555,65.7105,65.748,17226.0
2015-06-05 14:30:00,87.81,87.89,87.81,87.89,14522.0,65.748,65.8079,65.748,65.8079,14522.0
2015-06-05 14:35:00,87.89,87.92,87.88,87.88,22697.0,65.8079,65.8303,65.8004,65.8004,22697.0
2015-06-05 14:40:00,87.87,87.87,87.78,87.78,13746.0,65.7929,65.7929,65.7255,65.7255,13746.0
2015-06-05 14:45:00,87.79,87.83,87.78,87.82,13491.0,65.733,65.763,65.7255,65.7555,13491.0
2015-06-05 14:50:00,87.83,87.98,87.83,87.98,13660.0,65.763,65.8753,65.763,65.8753,13660.0
2015-06-05 14:55:00,87.97,87.97,87.85,87.9,20596.0,65.8678,65.8678,65.7779,65.8154,20596.0
2015-06-05 15:00:00,87.89,87.97,87.88,87.91,20573.0,65.8079,65.8678,65.8004,65.8229,20573.0
2015-06-05 15:05:00,87.9,87.96,87.9,87.91,13820.0,65.8154,65.8603,65.8154,65.8229,13820.0
2015-06-05 15:10:00,87.92,87.94,87.87,87.93,17885.0,65.8303,65.8453,65.7929,65.8378,17885.0
2015-06-05 15:15:00,87.94,87.94,87.85,87.88,20748.0,65.8453,65.8453,65.7779,65.8004,20748.0
2015-06-05 15:20:00,87.87,87.92,87.82,87.9,25405.0,65.7929,65.8303,65.7555,65.8154,25405.0
2015-06-05 15:25:00,87.89,87.91,87.85,87.9,26840.0,65.8079,65.8229,65.7779,65.8154,26840.0
2015-06-05 15:30:00,87.9,88.02,87.88,88.01,39910.0,65.8154,65.9052,65.8004,65.8977,39910.0
2015-06-05 15:35:00,88.0,88.0,87.88,87.91,36596.0,65.8902,65.8902,65.8004,65.8229,36596.0
2015-06-05 15:40:00,87.89,87.97,87.88,87.96,44888.0,65.8079,65.8678,65.8004,65.8603,44888.0
2015-06-05 15:45:00,87.94,88.14,87.91,88.14,69101.0,65.8453,65.9951,65.8229,65.9951,69101.0
2015-06-05 15:50:00,88.14,88.14,88.04,88.12,82910.0,65.9951,65.9951,65.9202,65.9801,82910.0
2015-06-05 15:55:00,88.11,88.17,88.02,88.04,173619.0,65.9726,66.0175,65.9052,65.9202,173619.0
2015-06-08 09:30:00,88.27,88.71,88.19,88.66,43918.0,66.0924,66.4219,66.0325,66.3844,43918.0
2015-06-08 09:35:00,88.63,88.65,88.36,88.51,31453.0,66.362,66.3769,66.1598,66.2721,31453.0
2015-06-08 09:40:00,88.46,88.75,88.43,88.51,35024.0,66.2347,66.4518,66.2122,66.2721,35024.0
2015-06-08 09:45:00,88.52,88.75,88.4,88.68,24034.0,66.2796,66.4518,66.1897,66.3994,24034.0
2015-06-08 09:50:00,88.67,88.67,88.33,88.35,24290.0,66.3919,66.3919,66.1373,66.1523,24290.0
2015-06-08 09:55:00,88.36,88.43,88.34,88.38,8713.0,66.1598,66.2122,66.1448,66.1748,8713.0
2015-06-08 10:00:00,88.37,88.39,88.26,88.35,19568.0,66.1673,66.1823,66.0849,66.1523,19568.0
2015-06-08 10:05:00,88.35,88.37,88.18,88.19,15016.0,66.1523,66.1673,66.025,66.0325,15016.0
2015-06-08 10:10:00,88.18,88.41,88.16,88.41,23599.0,66.025,66.1972,66.01,66.1972,23599.0
2015-06-08 10:15:00,88.39,88.43,88.32,88.41,20345.0,66.1823,66.2122,66.1298,66.1972,20345.0
2015-06-08 10:20:00,88.41,88.49,88.35,88.49,20261.0,66.1972,66.2571,66.1523,66.2571,20261.0
2015-06-08 10:25:00,88.5,88.54,88.4,88.54,17301.0,66.2646,66.2946,66.1897,66.2946,17301.0
2015-06-08 10:30:00,88.53,88.57,88.39,88.54,21827.0,66.2871,66.317,66.1823,66.2946,21827.0
2015-06-08 10:35:00,88.53,88.59,88.51,88.55,12803.0,66.2871,66.332,66.2721,66.3021,12803.0
2015-06-08 10:40:00,88.56,88.71,88.55,88.6,24688.0,66.3095,66.4219,66.3021,66.3395,24688.0
2015-06-08 10:45:00,88.61,88.65,88.58,88.65,17353.0,66.347,66.3769,66.3245,66.3769,17353.0
2015-06-08 10:50:00,88.65,88.68,88.53,88.53,15455.0,66.3769,66.3994,66.2871,66.2871,15455.0
2015-06-08 10:55:00,88.54,88.69,88.54,88.64,14551.0,66.2946,66.4069,66.2946,66.3694,14551.0
2015-06-08 11:00:00,88.64,88.66,88.56,88.56,20049.0,66.3694,66.3844,66.3095,66.3095,20049.0
2015-06-08 11:05:00,88.57,88.64,88.53,88.57,20440.0,66.317,66.3694,66.2871,66.317,20440.0
2015-06-08 11:10:00,88.58,88.58,88.47,88.49,15242.0,66.3245,66.3245,66.2422,66.2571,15242.0
2015-06-08 11:15:00,88.5,88.57,88.49,88.54,14919.0,66.2646,66.317,66.2571,66.2946,14919.0
2015-06-08 11:20:00,88.55,88.6,88.45,88.45,17017.0,66.3021,66.3395,66.2272,66.2272,17017.0
2015-06-08 11:25:00,88.46,88.48,88.33,88.35,32226.0,66.2347,66.2496,66.1373,66.1523,32226.0
2015-06-08 11:30:00,88.33,88.37,88.24,88.26,20235.0,66.1373,66.1673,66.0699,66.0849,20235.0
2015-06-08 11:35:00,88.25,88.27,88.21,88.22,19300.0,66.0774,66.0924,66.0475,66.055,19300.0
2015-06-08 11:40:00,88.21,88.3,88.15,88.27,16176.0,66.0475,66.1149,66.0026,66.0924,16176.0
2015-06-08 11:45:00,88.26,88.26,88.15,88.18,10852.0,66.0849,66.0849,66.0026,66.025,10852.0
2015-06-08 11:50:00,88.18,88.21,88.11,88.15,14585.0,66.025,66.0475,65.9726,66.0026,14585.0
2015-06-08 11:55:00,88.17,88.24,88.15,88.24,17282.0,66.0175,66.0699,66.0026,66.0699,17282.0
2015-06-08 12:00:00,88.24,88.25,88.2,88.2,14026.0,66.0699,66.0774,66.04,66.04,14026.0
2015-06-08 12:05:00,88.2,88.29,88.19,88.27,12394.0,66.04,66.1074,66.0325,66.0924,12394.0
2015-06-08 12:10:00,88.26,88.26,88.21,88.26,20800.0,66.0849,66.0849,66.0475,66.0849,20800.0
2015-06-08 12:15:00,88.25,88.26,88.21,88.22,18729.0,66.0774,66.0849,66.0475,66.055,18729.0
2015-06-08 12:20:00,88.23,88.26,88.19,88.24,13750.0,66.0625,66.0849,66.0325,66.0699,13750.0
2015-06-08 12:25:00,88.24,88.25,88.18,88.19,13723.0,66.0699,66.0774,66.025,66.0325,13723.0
2015-06-08 12:30:00,88.2,88.3,88.14,88.26,31271.0,66.04,66.1149,65.9951,66.0849,31271.0
2015-06-08 12:35:00,88.25,88.32,88.23,88.31,17578.0,66.0774,66.1298,66.0625,66.1224,17578.0
2015-06-08 12:40:00,88.31,88.35,88.31,88.33,11578.0,66.1224,66.1523,66.1224,66.1373,11578.0
2015-06-08 12:45:00,88.33,88.36,88.26,88.26,15029.0,66.1373,66.1598,66.0849,66.0849,15029.0
2015-06-08 12:50:00,88.26,88.29,88.23,88.23,9500.0,66.0849,66.1074,66.0625,66.0625,9500.0
2015-06-08 12:55:00,88.23,88.23,88.18,88.2,16071.0,66.0625,66.0625,66.025,66.04,16071.0
2015-06-08 13:00:00,88.2,88.3,88.2,88.29,16978.0,66.04,66.1149,66.04,66.1074,16978.0
2015-06-08 13:05:00,88.3,88.31,88.25,88.26,15479.0,66.1149,66.1224,66.0774,66.0849,15479.0
2015-06-08 13:10:00,88.26,88.27,88.22,88.24,9371.0,66.0849,66.0924,66.055,66.0699,9371.0
2015-06-08 13:15:00,88.24,88.32,88.22,88.3,16108.0,66.0699,66.1298,66.055,66.1149,16108.0
2015-06-08 13:20:00,88.3,88.33,88.29,88.31,13567.0,66.1149,66.1373,66.1074,66.1224,13567.0
2015-06-08 13:25:00,88.31,88.35,88.3,88.32,16253.0,66.1224,66.1523,66.1149,66.1298,16253.0
2015-06-08 13:30:00,88.32,88.35,88.23,88.23,23210.0,66.1298,66.1523,66.0625,66.0625,23210.0
2015-06-08 13:35:00,88.22,88.22,88.05,88.09,18555.0,66.055,66.055,65.9277,65.9576,18555.0
2015-06-08 13:40:00,88.07,88.09,88.05,88.09,13441.0,65.9427,65.9576,65.9277,65.9576,13441.0
2015-06-08 13:45:00,88.1,88.34,88.09,88.26,45497.0,65.9651,66.1448,65.9576,66.0849,45497.0
2015-06-08 13:50:00,88.26,88.33,88.22,88.29,20910.0,66.0849,66.1373,66.055,66.1074,20910.0
2015-06-08 13:55:00,88.29,88.35,88.28,88.33,13379.0,66.1074,66.1523,66.0999,66.1373,13379.0
2015-06-08 14:00:00,88.33,88.37,88.29,88.34,33284.0,66.1373,66.1673,66.1074,66.1448,33284.0
2015-06-08 14:05:00,88.32,88.32,88.18,88.21,11472.0,66.1298,66.1298,66.025,66.0475,11472.0
2015-06-08 14:10:00,88.2,88.3,88.18,88.27,21713.0,66.04,66.1149,66.025,66.0924,21713.0
2015-06-08 14:15:00,88.26,88.31,88.23,88.25,18069.0,66.0849,66.1224,66.0625,66.0774,18069.0
2015-06-08 14:20:00,88.24,88.27,88.19,88.26,15940.0,66.0699,66.0924,66.0325,66.0849,15940.0
2015-06-08 14:25:00,88.27,88.33,88.24,88.33,14644.0,66.0924,66.1373,66.0699,66.1373,14644.0
2015-06-08 14:30:00,88.33,88.51,88.33,88.47,34047.0,66.1373,66.2721,66.1373,66.2422,34047.0
2015-06-08 14:35:00,88.49,88.53,88.44,88.45,21083.0,66.2571,66.2871,66.2197,66.2272,21083.0
2015-06-08 14:40:00,88.44,88.63,88.43,88.59,32478.0,66.2197,66.362,66.2122,66.332,32478.0
2015-06-08 14:45:00,88.6,88.61,88.57,88.57,18962.0,66.3395,66.347,66.317,66.317,18962.0
2015-06-08 14:50:00,88.58,88.65,88.56,88.6,30102.0,66.3245,66.3769,66.3095,66.3395,30102.0
2015-06-08 14:55:00,88.61,88.64,88.41,88.43,20561.0,66.347,66.3694,66.1972,66.2122,20561.0
2015-06-08 15:00:00,88.43,88.53,88.43,88.5,25614.0,66.2122,66.2871,66.2122,66.2646,25614.0
2015-06-08 15:05:00,88.5,88.54,88.49,88.51,18176.0,66.2646,66.2946,66.2571,66.2721,18176.0
2015-06-08 15:10:00,88.5,88.51,88.4,88.48,38880.0,66.2646,66.2721,66.1897,66.2496,38880.0
2015-06-08 15:15:00,88.48,88.49,88.39,88.39,26721.0,66.2496,66.2571,66.1823,66.1823,26721.0
2015-06-08 15:20:00,88.39,88.5,88.38,88.42,49355.0,66.1823,66.2646,66.1748,66.2047,49355.0
2015-06-08 15:25:00,88.41,88.41,88.31,88.31,47282.0,66.1972,66.1972,66.1224,66.1224,47282.0
2015-06-08 15:30:00,88.31,88.36,88.26,88.26,38501.0,66.1224,66.1598,66.0849,66.0849,38501.0
2015-06-08 15:35:00,88.25,88.25,88.09,88.09,41233.0,66.0774,66.0774,65.9576,65.9576,41233.0
2015-06-08 15:40:00,88.09,88.15,88.05,88.07,39578.0,65.9576,66.0026,65.9277,65.9427,39578.0
2015-06-08 15:45:00,88.06,88.06,87.97,88.01,94185.0,65.9352,65.9352,65.8678,65.8977,94185.0
2015-06-08 15:50:00,88.02,88.02,87.92,87.93,89288.0,65.9052,65.9052,65.8303,65.8378,89288.0
2015-06-08 15:55:00,87.92,88.08,87.91,87.96,218373.0,65.8303,65.9501,65.8229,65.8603,218373.0
2015-06-09 09:30:00,88.63,88.99,88.21,88.39,58925.0,66.362,66.6315,66.0475,66.1823,58925.0
2015-06-09 09:35:00,88.5,88.5,88.14,88.3,26271.0,66.2646,66.2646,65.9951,66.1149,26271.0
2015-06-09 09:40:00,88.25,88.35,88.04,88.05,29098.0,66.0774,66.1523,65.9202,65.9277,29098.0
2015-06-09 09:45:00,88.06,88.17,87.99,88.16,20155.0,65.9352,66.0175,65.8828,66.01,20155.0
2015-06-09 09:50:00,88.17,88.22,88.0,88.1,16294.0,66.0175,66.055,65.8902,65.9651,16294.0
2015-06-09 09:55:00,88.11,88.17,88.0,88.0,17915.0,65.9726,66.0175,65.8902,65.8902,17915.0
2015-06-09 10:00:00,88.02,88.05,87.88,87.9,17540.0,65.9052,65.9277,65.8004,65.8154,17540.0
2015-06-09 10:05:00,87.9,88.04,87.83,88.01,13930.0,65.8154,65.9202,65.763,65.8977,13930.0
2015-06-09 10:10:00,87.99,88.13,87.98,88.12,7163.0,65.8828,65.9876,65.8753,65.9801,7163.0
2015-06-09 10:15:00,88.13,88.14,87.88,87.88,12627.0,65.9876,65.9951,65.8004,65.8004,12627.0
2015-06-09 10:20:00,87.89,87.97,87.83,87.85,8530.0,65.8079,65.8678,65.763,65.7779,8530.0
2015-06-09 10:25:00,87.85,87.86,87.74,87.76,11456.0,65.7779,65.7854,65.6956,65.7105,11456.0
2015-06-09 10:30:00,87.76,87.77,87.65,87.74,13003.0,65.7105,65.718,65.6282,65.6956,13003.0
2015-06-09 10:35:00,87.77,87.82,87.73,87.79,14847.0,65.718,65.7555,65.6881,65.733,14847.0
2015-06-09 10:40:00,87.81,87.95,87.8,87.95,9693.0,65.748,65.8528,65.7405,65.8528,9693.0
2015-06-09 10:45:00,87.95,87.96,87.91,87.92,6772.0,65.8528,65.8603,65.8229,65.8303,6772.0
2015-06-09 10:50:00,87.92,88.01,87.91,87.96,7057.0,65.8303,65.8977,65.8229,65.8603,7057.0
2015-06-09 10:55:00,87.96,88.1,87.95,88.09,14450.0,65.8603,65.9651,65.8528,65.9576,14450.0
2015-06-09 11:00:00,88.11,88.19,88.1,88.1,13149.0,65.9726,66.0325,65.9651,65.9651,13149.0
2015-06-09 11:05:00,88.1,88.16,88.02,88.04,12240.0,65.9651,66.01,65.9052,65.9202,12240.0
2015-06-09 11:10:00,88.05,88.05,87.98,88.01,12482.0,65.9277,65.9277,65.8753,65.8977,12482.0
2015-06-09 11:15:00,88.0,88.01,87.86,87.95,14805.0,65.8902,65.8977,65.7854,65.8528,14805.0
2015-06-09 11:20:00,87.95,87.98,87.87,87.87,5054.0,65.8528,65.8753,65.7929,65.7929,5054.0
2015-06-09 11:25:00,87.89,88.0,87.88,87.97,11621.0,65.8079,65.8902,65.8004,65.8678,11621.0
2015-06-09 11:30:00,87.97,88.12,87.97,88.01,19809.0,65.8678,65.9801,65.8678,65.8977,19809.0
2015-06-09 11:35:00,88.01,88.02,87.97,87.97,8200.0,65.8977,65.9052,65.8678,65.8678,8200.0
2015-06-09 11:40:00,87.99,88.0,87.92,87.92,13859.0,65.8828,65.8902,65.8303,65.8303,13859.0
2015-06-09 11:45:00,87.93,87.99,87.92,87.94,8450.0,65.8378,65.8828,65.8303,65.8453,8450.0
2015-06-09 11:50:00,87.94,87.95,87.91,87.93,9083.0,65.8453,65.8528,65.8229,65.8378,9083.0
2015-06-09 11:55:00,87.93,87.95,87.85,87.93,22752.0,65.8378,65.8528,65.7779,65.8378,22752.0
2015-06-09 12:00:00,87.93,87.97,87.84,87.84,14909.0,65.8378,65.8678,65.7704,65.7704,14909.0
2015-06-09 12:05:00,87.84,87.87,87.79,87.87,17345.0,65.7704,65.7929,65.733,65.7929,17345.0
2015-06-09 12:10:00,87.88,87.89,87.78,87.79,10306.0,65.8004,65.8079,65.7255,65.733,10306.0
2015-06-09 12:15:00,87.8,87.82,87.72,87.76,9911.0,65.7405,65.7555,65.6806,65.7105,9911.0
2015-06-09 12:20:00,87.76,87.81,87.75,87.81,9410.0,65.7105,65.748,65.7031,65.748,9410.0
2015-06-09 12:25:00,87.8,87.83,87.76,87.79,5150.0,65.7405,65.763,65.7105,65.733,5150.0
2015-06-09 12:30:00,87.79,87.82,87.76,87.81,5750.0,65.733,65.7555,65.7105,65.748,5750.0
2015-06-09 12:35:00,87.8,87.8,87.73,87.75,12559.0,65.7405,65.7405,65.6881,65.7031,12559.0
2015-06-09 12:40:00,87.74,87.75,87.7,87.73,20475.0,65.6956,65.7031,65.6656,65.6881,20475.0
2015-06-09 12:45:00,87.72,87.75,87.68,87.71,12012.0,65.6806,65.7031,65.6506,65.6731,12012.0
2015-06-09 12:50:00,87.7,87.75,87.66,87.69,34449.0,65.6656,65.7031,65.6357,65.6581,34449.0
2015-06-09 12:55:00,87.69,87.75,87.64,87.74,26047.0,65.6581,65.7031,65.6207,65.6956,26047.0
2015-06-09 13:00:00,87.74,87.8,87.73,87.76,51359.0,65.6956,65.7405,65.6881,65.7105,51359.0
2015-06-09 13:05:00,87.75,87.76,87.7,87.76,19856.0,65.7031,65.7105,65.6656,65.7105,19856.0
2015-06-09 13:10:00,87.77,87.79,87.73,87.77,19491.0,65.718,65.733,65.6881,65.718,19491.0
2015-06-09 13:15:00,87.75,87.78,87.74,87.75,21988.0,65.7031,65.7255,65.6956,65.7031,21988.0
2015-06-09 13:20:00,87.76,87.77,87.75,87.75,32496.0,65.7105,65.718,65.7031,65.7031,32496.0
2015-06-09 13:25:00,87.75,87.77,87.74,87.77,7088.0,65.7031,65.718,65.6956,65.718,7088.0
2015-06-09 13:30:00,87.77,87.77,87.73,87.75,19035.0,65.718,65.718,65.6881,65.7031,19035.0
2015-06-09 13:35:00,87.75,87.77,87.75,87.76,20792.0,65.7031,65.718,65.7031,65.7105,20792.0
2015-06-09 13:40:00,87.76,87.77,87.7,87.72,10983.0,65.7105,65.718,65.6656,65.6806,10983.0
2015-06-09 13:45:00,87.72,87.75,87.68,87.75,12768.0,65.6806,65.7031,65.6506,65.7031,12768.0
2015-06-09 13:50:00,87.75,87.76,87.74,87.76,10081.0,65.7031,65.7105,65.6956,65.7105,10081.0
2015-06-09 13:55:00,87.76,87.76,87.69,87.75,13163.0,65.7105,65.7105,65.6581,65.7031,13163.0
2015-06-09 14:00:00,87.75,87.78,87.74,87.77,19931.0,65.7031,65.7255,65.6956,65.718,19931.0
2015-06-09 14:05:00,87.76,87.77,87.73,87.73,34092.0,65.7105,65.718,65.6881,65.6881,34092.0
2015-06-09 14:10:00,87.73,87.76,87.71,87.73,11232.0,65.6881,65.7105,65.6731,65.6881,11232.0
2015-06-09 14:15:00,87.74,87.76,87.72,87.75,9615.0,65.6956,65.7105,65.6806,65.7031,9615.0
2015-06-09 14:20:00,87.75,87.77,87.74,87.75,7381.0,65.7031,65.718,65.6956,65.7031,7381.0
2015-06-09 14:25:00,87.74,87.78,87.74,87.76,17429.0,65.6956,65.7255,65.6956,65.7105,17429.0
2015-06-09 14:30:00,87.77,87.77,87.73,87.76,45439.0,65.718,65.718,65.6881,65.7105,45439.0
2015-06-09 14:35:00,87.76,87.9,87.75,87.9,61653.0,65.7105,65.8154,65.7031,65.8154,61653.0
2015-06-09 14:40:00,87.89,87.96,87.89,87.95,13986.0,65.8079,65.8603,65.8079,65.8528,13986.0
2015-06-09 14:45:00,87.95,87.99,87.9,87.95,12045.0,65.8528,65.8828,65.8154,65.8528,12045.0
2015-06-09 14:50:00,87.95,87.95,87.83,87.85,12573.0,65.8528,65.8528,65.763,65.7779,12573.0
2015-06-09 14:55:00,87.83,87.83,87.74,87.76,55971.0,65.763,65.763,65.6956,65.7105,55971.0
2015-06-09 15:00:00,87.76,87.77,87.72,87.72,28044.0,65.7105,65.718,65.6806,65.6806,28044.0
2015-06-09 15:05:00,87.73,87.76,87.71,87.72,28285.0,65.6881,65.7105,65.6731,65.6806,28285.0
2015-06-09 15:10:00,87.71,87.76,87.71,87.73,21639.0,65.6731,65.7105,65.6731,65.6881,21639.0
2015-06-09 15:15:00,87.73,87.77,87.72,87.74,43327.0,65.6881,65.718,65.6806,65.6956,43327.0
2015-06-09 15:20:00,87.74,87.75,87.68,87.75,32899.0,65.6956,65.7031,65.6506,65.7031,32899.0
2015-06-09 15:25:00,87.75,87.75,87.65,87.65,51000.0,65.7031,65.7031,65.6282,65.6282,51000.0
2015-06-09 15:30:00,87.65,87.7,87.5,87.68,132134.0,65.6282,65.6656,65.5159,65.6506,132134.0
2015-06-09 15:35:00,87.68,87.73,87.65,87.69,39483.0,65.6506,65.6881,65.6282,65.6581,39483.0
2015-06-09 15:40:00,87.69,87.72,87.6,87.69,63779.0,65.6581,65.6806,65.5907,65.6581,63779.0
2015-06-09 15:45:00,87.68,87.69,87.63,87.66,68280.0,65.6506,65.6581,65.6132,65.6357,68280.0
2015-06-09 15:50:00,87.67,87.72,87.67,87.7,78688.0,65.6432,65.6806,65.6432,65.6656,78688.0
2015-06-09 15:55:00,87.69,87.74,87.63,87.63,103066.0,65.6581,65.6956,65.6132,65.6132,103066.0
2015-06-10 09:30:00,88.11,88.38,87.7,87.95,45223.0,65.9726,66.1748,65.6656,65.8528,45223.0
2015-06-10 09:35:00,87.96,88.2,87.96,88.18,27678.0,65.8603,66.04,65.8603,66.025,27678.0
2015-06-10 09:40:00,88.25,88.25,88.0,88.21,32391.0,66.0774,66.0774,65.8902,66.0475,32391.0
2015-06-10 09:45:00,88.21,88.31,88.07,88.29,26084.0,66.0475,66.1224,65.9427,66.1074,26084.0
2015-06-10 09:50:00,88.33,88.42,88.17,88.3,21964.0,66.1373,66.2047,66.0175,66.1149,21964.0
2015-06-10 09:55:00,88.27,88.4,88.26,88.36,26996.0,66.0924,66.1897,66.0849,66.1598,26996.0
2015-06-10 10:00:00,88.36,88.61,88.36,88.61,36311.0,66.1598,66.347,66.1598,66.347,36311.0
2015-06-10 10:05:00,88.59,88.63,88.5,88.56,21939.0,66.332,66.362,66.2646,66.3095,21939.0
2015-06-10 10:10:00,88.54,88.63,88.47,88.54,20224.0,66.2946,66.362,66.2422,66.2946,20224.0
2015-06-10 10:15:00,88.54,88.6,88.45,88.47,16977.0,66.2946,66.3395,66.2272,66.2422,16977.0
2015-06-10 10:20:00,88.47,88.47,88.12,88.13,35206.0,66.2422,66.2422,65.9801,65.9876,35206.0
2015-06-10 10:25:00,88.14,88.18,87.99,88.05,33596.0,65.9951,66.025,65.8828,65.9277,33596.0
2015-06-10 10:30:00,88.06,88.16,88.05,88.13,30057.0,65.9352,66.01,65.9277,65.9876,30057.0
2015-06-10 10:35:00,88.16,88.2,88.1,88.12,15285.0,66.01,66.04,65.9651,65.9801,15285.0
2015-06-10 10:40:00,88.12,88.15,88.07,88.09,14891.0,65.9801,66.0026,65.9427,65.9576,14891.0
2015-06-10 10:45:00,88.1,88.18,88.09,88.17,10189.0,65.9651,66.025,65.9576,66.0175,10189.0
2015-06-10 10:50:00,88.18,88.27,88.17,88.26,17638.0,66.025,66.0924,66.0175,66.0849,17638.0
2015-06-10 10:55:00,88.25,88.45,88.24,88.39,15140.0,66.0774,66.2272,66.0699,66.1823,15140.0
2015-06-10 11:00:00,88.4,88.43,88.31,88.36,13078.0,66.1897,66.2122,66.1224,66.1598,13078.0
2015-06-10 11:05:00,88.36,88.37,88.29,88.33,15791.0,66.1598,66.1673,66.1074,66.1373,15791.0
2015-06-10 11:10:00,88.33,88.78,88.32,88.64,32207.0,66.1373,66.4743,66.1298,66.3694,32207.0
2015-06-10 11:15:00,88.64,88.82,88.6,88.61,18937.0,66.3694,66.5042,66.3395,66.347,18937.0
2015-06-10 11:20:00,88.6,88.65,88.48,88.55,12535.0,66.3395,66.3769,66.2496,66.3021,12535.0
2015-06-10 11:25:00,88.54,88.65,88.53,88.64,11288.0,66.2946,66.3769,66.2871,66.3694,11288.0
2015-06-10 11:30:00,88.64,88.68,88.59,88.66,17724.0,66.3694,66.3994,66.332,66.3844,17724.0
2015-06-10 11:35:00,88.66,88.69,88.6,88.67,15227.0,66.3844,66.4069,66.3395,66.3919,15227.0
2015-06-10 11:40:00,88.68,88.7,88.59,88.67,13974.0,66.3994,66.4144,66.332,66.3919,13974.0
2015-06-10 11:45:00,88.67,88.71,88.63,88.68,15494.0,66.3919,66.4219,66.362,66.3994,15494.0
2015-06-10 11:50:00,88.67,88.74,88.65,88.73,28158.0,66.3919,66.4443,66.3769,66.4368,28158.0
2015-06-10 11:55:00,88.75,88.89,88.74,88.83,20410.0,66.4518,66.5566,66.4443,66.5117,20410.0
2015-06-10 12:00:00,88.81,88.83,88.74,88.79,15501.0,66.4967,66.5117,66.4443,66.4818,15501.0
2015-06-10 12:05:00,88.79,88.87,88.75,88.77,11509.0,66.4818,66.5417,66.4518,66.4668,11509.0
2015-06-10 12:10:00,88.77,88.88,88.77,88.88,17533.0,66.4668,66.5491,66.4668,66.5491,17533.0
2015-06-10 12:15:00,88.87,88.89,88.82,88.87,9458.0,66.5417,66.5566,66.5042,66.5417,9458.0
2015-06-10 12:20:00,88.87,88.9,88.85,88.89,15839.0,66.5417,66.5641,66.5267,66.5566,15839.0
2015-06-10 12:25:00,88.89,88.89,88.84,88.86,11966.0,66.5566,66.5566,66.5192,66.5342,11966.0
2015-06-10 12:30:00,88.85,88.85,88.82,88.83,12904.0,66.5267,66.5267,66.5042,66.5117,12904.0
2015-06-10 12:35:00,88.84,88.85,88.8,88.81,11286.0,66.5192,66.5267,66.4892,66.4967,11286.0
2015-06-10 12:40:00,88.8,88.85,88.77,88.83,12334.0,66.4892,66.5267,66.4668,66.5117,12334.0
2015-06-10 12:45:00,88.83,88.87,88.83,88.86,11626.0,66.5117,66.5417,66.5117,66.5342,11626.0
2015-06-10 12:50:00,88.85,88.95,88.85,88.93,19342.0,66.5267,66.6016,66.5267,66.5866,19342.0
2015-06-10 12:55:00,88.94,88.98,88.94,88.94,8605.0,66.5941,66.624,66.5941,66.5941,8605.0
2015-06-10 13:00:00,88.93,88.93,88.77,88.8,9622.0,66.5866,66.5866,66.4668,66.4892,9622.0
2015-06-10 13:05:00,88.8,88.81,88.75,88.76,11104.0,66.4892,66.4967,66.4518,66.4593,11104.0
2015-06-10 13:10:00,88.76,88.76,88.7,88.7,8468.0,66.4593,66.4593,66.4144,66.4144,8468.0
2015-06-10 13:15:00,88.7,88.71,88.6,88.61,11920.0,66.4144,66.4219,66.3395,66.347,11920.0
2015-06-10 13:20:00,88.61,88.64,88.6,88.64,13067.0,66.347,66.3694,66.3395,66.3694,13067.0
2015-06-10 13:25:00,88.64,88.66,88.62,88.62,21712.0,66.3694,66.3844,66.3545,66.3545,21712.0
2015-06-10 13:30:00,88.61,88.72,88.6,88.72,21174.0,66.347,66.4293,66.3395,66.4293,21174.0
2015-06-10 13:35:00,88.71,88.73,88.64,88.64,10822.0,66.4219,66.4368,66.3694,66.3694,10822.0
2015-06-10 13:40:00,88.64,88.67,88.62,88.66,12020.0,66.3694,66.3919,66.3545,66.3844,12020.0
2015-06-10 13:45:00,88.66,88.66,88.6,88.63,9320.0,66.3844,66.3844,66.3395,66.362,9320.0
2015-06-10 13:50:00,88.63,88.65,88.61,88.64,9025.0,66.362,66.3769,66.347,66.3694,9025.0
2015-06-10 13:55:00,88.65,88.68,88.64,88.66,7793.0,66.3769,66.3994,66.3694,66.3844,7793.0
2015-06-10 14:00:00,88.66,88.83,88.64,88.83,17625.0,66.3844,66.5117,66.3694,66.5117,17625.0
2015-06-10 14:05:00,88.82,88.83,88.73,88.75,12593.0,66.5042,66.5117,66.4368,66.4518,12593.0
2015-06-10 14:10:00,88.75,88.75,88.68,88.71,8563.0,66.4518,66.4518,66.3994,66.4219,8563.0
2015-06-10 14:15:00,88.7,88.71,88.65,88.68,21265.0,66.4144,66.4219,66.3769,66.3994,21265.0
2015-06-10 14:20:00,88.68,88.72,88.66,88.67,11402.0,66.3994,66.4293,66.3844,66.3919,11402.0
2015-06-10 14:25:00,88.68,88.76,88.67,88.72,20341.0,66.3994,66.4593,66.3919,66.4293,20341.0
2015-06-10 14:30:00,88.72,88.77,88.72,88.76,15910.0,66.4293,66.4668,66.4293,66.4593,15910.0
2015-06-10 14:35:00,88.76,88.78,88.72,88.72,8853.0,66.4593,66.4743,66.4293,66.4293,8853.0
2015-06-10 14:40:00,88.71,88.74,88.69,88.74,15172.0,66.4219,66.4443,66.4069,66.4443,15172.0
2015-06-10 14:45:00,88.73,88.74,88.64,88.66,15038.0,66.4368,66.4443,66.3694,66.3844,15038.0
2015-06-10 14:50:00,88.66,88.78,88.66,88.75,17565.0,66.3844,66.4743,66.3844,66.4518,17565.0
2015-06-10 14:55:00,88.75,88.75,88.67,88.72,10611.0,66.4518,66.4518,66.3919,66.4293,10611.0
2015-06-10 15:00:00,88.73,88.74,88.63,88.7,20093.0,66.4368,66.4443,66.362,66.4144,20093.0
2015-06-10 15:05:00,88.7,88.71,88.63,88.64,13446.0,66.4144,66.4219,66.362,66.3694,13446.0
2015-06-10 15:10:00,88.64,88.69,88.61,88.61,14407.0,66.3694,66.4069,66.347,66.347,14407.0
2015-06-10 15:15:00,88.61,88.65,88.59,88.64,16038.0,66.347,66.3769,66.332,66.3694,16038.0
2015-06-10 15:20:00,88.64,88.67,88.63,88.63,16537.0,66.3694,66.3919,66.362,66.362,16537.0
2015-06-10 15:25:00,88.64,88.69,88.63,88.69,19603.0,66.3694,66.4069,66.362,66.4069,19603.0
2015-06-10 15:30:00,88.69,88.74,88.68,88.72,25476.0,66.4069,66.4443,66.3994,66.4293,25476.0
2015-06-10 15:35:00,88.71,88.72,88.68,88.69,18259.0,66.4219,66.4293,66.3994,66.4069,18259.0
2015-06-10 15:40:00,88.69,88.78,88.68,88.78,32606.0,66.4069,66.4743,66.3994,66.4743,32606.0
2015-06-10 15:45:00,88.78,88.87,88.78,88.82,54121.0,66.4743,66.5417,66.4743,66.5042,54121.0
2015-06-10 15:50:00,88.82,88.84,88.77,88.78,48140.0,66.5042,66.5192,66.4668,66.4743,48140.0
2015-06-10 15:55:00,88.77,88.88,88.76,88.76,113772.0,66.4668,66.5491,66.4593,66.4593,113772.0
2015-06-11 09:30:00,89.23,89.41,89.0,89.0,48575.0,66.8112,66.946,66.639,66.639,48575.0
2015-06-11 09:35:00,89.0,89.26,89.0,89.21,71899.0,66.639,66.8337,66.639,66.7962,71899.0
2015-06-11 09:40:00,89.2,89.21,88.96,88.98,37323.0,66.7887,66.7962,66.609,66.624,37323.0
2015-06-11 09:45:00,88.97,89.0,88.75,88.8,43233.0,66.6165,66.639,66.4518,66.4892,43233.0
2015-06-11 09:50:00,88.81,88.95,88.81,88.86,25130.0,66.4967,66.6016,66.4967,66.5342,25130.0
2015-06-11 09:55:00,88.86,88.9,88.81,88.84,13832.0,66.5342,66.5641,66.4967,66.5192,13832.0
2015-06-11 10:00:00,88.85,88.9,88.82,88.86,37653.0,66.5267,66.5641,66.5042,66.5342,37653.0
2015-06-11 10:05:00,88.86,88.98,88.79,88.98,65254.0,66.5342,66.624,66.4818,66.624,65254.0
2015-06-11 10:10:00,88.97,89.03,88.96,88.99,29954.0,66.6165,66.6615,66.609,66.6315,29954.0
2015-06-11 10:15:00,89.0,89.15,88.99,89.1,15990.0,66.639,66.7513,66.6315,66.7139,15990.0
2015-06-11 10:20:00,89.09,89.09,89.01,89.05,42820.0,66.7064,66.7064,66.6465,66.6764,42820.0
2015-06-11 10:25:00,89.04,89.05,88.99,88.99,72074.0,66.6689,66.6764,66.6315,66.6315,72074.0
2015-06-11 10:30:00,89.0,89.02,88.82,88.94,27679.0,66.639,66.654,66.5042,66.5941,27679.0
2015-06-11 10:35:00,88.94,89.01,88.9,88.98,23755.0,66.5941,66.6465,66.5641,66.624,23755.0
2015-06-11 10:40:00,89.0,89.15,89.0,89.09,16799.0,66.639,66.7513,66.639,66.7064,16799.0
2015-06-11 10:45:00,89.11,89.24,89.1,89.24,7105.0,66.7214,66.8187,66.7139,66.8187,7105.0
2015-06-11 10:50:00,89.24,89.25,89.2,89.23,12654.0,66.8187,66.8262,66.7887,66.8112,12654.0
2015-06-11 10:55:00,89.23,89.35,89.22,89.3,23391.0,66.8112,66.9011,66.8037,66.8636,23391.0
2015-06-11 11:00:00,89.28,89.43,89.28,89.39,28229.0,66.8486,66.961,66.8486,66.931,28229.0
2015-06-11 11:05:00,89.38,89.53,89.36,89.51,21212.0,66.9235,67.0358,66.9085,67.0209,21212.0
2015-06-11 11:10:00,89.51,89.67,89.51,89.6,18328.0,67.0209,67.1407,67.0209,67.0882,18328.0
2015-06-11 11:15:00,89.59,89.68,89.59,89.66,20715.0,67.0808,67.1481,67.0808,67.1332,20715.0
2015-06-11 11:20:00,89.65,89.66,89.58,89.6,16873.0,67.1257,67.1332,67.0733,67.0882,16873.0
2015-06-11 11:25:00,89.62,89.62,89.48,89.5,23982.0,67.1032,67.1032,66.9984,67.0134,23982.0
2015-06-11 11:30:00,89.51,89.59,89.49,89.56,16892.0,67.0209,67.0808,67.0059,67.0583,16892.0
2015-06-11 11:35:00,89.56,89.66,89.55,89.63,10190.0,67.0583,67.1332,67.0508,67.1107,10190.0
2015-06-11 11:40:00,89.63,89.67,89.61,89.67,18213.0,67.1107,67.1407,67.0957,67.1407,18213.0
2015-06-11 11:45:00,89.66,89.74,89.66,89.74,8562.0,67.1332,67.1931,67.1332,67.1931,8562.0
2015-06-11 11:50:00,89.74,89.8,89.7,89.73,17276.0,67.1931,67.238,67.1631,67.1856,17276.0
2015-06-11 11:55:00,89.71,89.74,89.7,89.71,14801.0,67.1706,67.1931,67.1631,67.1706,14801.0
2015-06-11 12:00:00,89.72,89.76,89.7,89.71,9710.0,67.1781,67.208,67.1631,67.1706,9710.0
2015-06-11 12:05:00,89.7,89.77,89.69,89.71,20148.0,67.1631,67.2155,67.1556,67.1706,20148.0
2015-06-11 12:10:00,89.72,89.78,89.72,89.76,10673.0,67.1781,67.223,67.1781,67.208,10673.0
2015-06-11 12:15:00,89.76,89.77,89.71,89.73,10835.0,67.208,67.2155,67.1706,67.1856,10835.0
2015-06-11 12:20:00,89.73,89.73,89.7,89.71,9175.0,67.1856,67.1856,67.1631,67.1706,9175.0
2015-06-11 12:25:00,89.71,89.79,89.69,89.78,9846.0,67.1706,67.2305,67.1556,67.223,9846.0
2015-06-11 12:30:00,89.77,89.85,89.77,89.85,19118.0,67.2155,67.2754,67.2155,67.2754,19118.0
2015-06-11 12:35:00,89.85,90.03,89.84,89.89,71291.0,67.2754,67.4102,67.2679,67.3054,71291.0
2015-06-11 12:40:00,89.89,90.06,89.87,90.05,24556.0,67.3054,67.4327,67.2904,67.4252,24556.0
2015-06-11 12:45:00,90.05,90.09,89.99,90.01,22637.0,67.4252,67.4551,67.3803,67.3952,22637.0
2015-06-11 12:50:00,90.0,90.06,89.98,90.06,10731.0,67.3877,67.4327,67.3728,67.4327,10731.0
2015-06-11 12:55:00,90.06,90.11,90.05,90.06,14093.0,67.4327,67.4701,67.4252,67.4327,14093.0
2015-06-11 13:00:00,90.05,90.07,89.99,90.06,19202.0,67.4252,67.4402,67.3803,67.4327,19202.0
2015-06-11 13:05:00,90.05,90.09,90.05,90.07,18351.0,67.4252,67.4551,67.4252,67.4402,18351.0
2015-06-11 13:10:00,90.07,90.07,90.04,90.04,9036.0,67.4402,67.4402,67.4177,67.4177,9036.0
2015-06-11 13:15:00,90.04,90.06,90.03,90.05,9464.0,67.4177,67.4327,67.4102,67.4252,9464.0
2015-06-11 13:20:00,90.05,90.06,90.02,90.03,15171.0,67.4252,67.4327,67.4027,67.4102,15171.0
2015-06-11 13:25:00,90.02,90.09,89.98,89.98,15971.0,67.4027,67.4551,67.3728,67.3728,15971.0
2015-06-11 13:30:00,89.99,90.01,89.97,90.0,37648.0,67.3803,67.3952,67.3653,67.3877,37648.0
2015-06-11 13:35:00,90.01,90.06,90.0,90.03,10233.0,67.3952,67.4327,67.3877,67.4102,10233.0
2015-06-11 13:40:00,90.03,90.05,89.95,90.0,23837.0,67.4102,67.4252,67.3503,67.3877,23837.0
2015-06-11 13:45:00,90.0,90.04,89.98,89.99,33436.0,67.3877,67.4177,67.3728,67.3803,33436.0
2015-06-11 13:50:00,89.99,90.01,89.97,89.97,6740.0,67.3803,67.3952,67.3653,67.3653,6740.0
2015-06-11 13:55:00,89.98,90.0,89.97,89.97,18585.0,67.3728,67.3877,67.3653,67.3653,18585.0
2015-06-11 14:00:00,89.98,90.0,89.92,89.93,12842.0,67.3728,67.3877,67.3278,67.3353,12842.0
2015-06-11 14:05:00,89.94,89.99,89.93,89.97,11598.0,67.3428,67.3803,67.3353,67.3653,11598.0
2015-06-11 14:10:00,89.97,90.0,89.96,89.97,14075.0,67.3653,67.3877,67.3578,67.3653,14075.0
2015-06-11 14:15:00,89.97,89.99,89.95,89.95,23818.0,67.3653,67.3803,67.3503,67.3503,23818.0
2015-06-11 14:20:00,89.95,90.0,89.95,89.98,18099.0,67.3503,67.3877,67.3503,67.3728,18099.0
2015-06-11 14:25:00,89.98,89.99,89.98,89.99,18889.0,67.3728,67.3803,67.3728,67.3803,18889.0
2015-06-11 14:30:00,89.98,90.0,89.95,89.99,37069.0,67.3728,67.3877,67.3503,67.3803,37069.0
2015-06-11 14:35:00,90.0,90.04,89.99,90.04,16873.0,67.3877,67.4177,67.3803,67.4177,16873.0
2015-06-11 14:40:00,90.03,90.08,90.02,90.05,20112.0,67.4102,67.4476,67.4027,67.4252,20112.0
2015-06-11 14:45:00,90.04,90.05,90.01,90.02,18736.0,67.4177,67.4252,67.3952,67.4027,18736.0
2015-06-11 14:50:00,90.01,90.03,89.95,89.96,22907.0,67.3952,67.4102,67.3503,67.3578,22907.0
2015-06-11 14:55:00,89.96,89.97,89.94,89.94,25207.0,67.3578,67.3653,67.3428,67.3428,25207.0
2015-06-11 15:00:00,89.94,89.95,89.89,89.89,29094.0,67.3428,67.3503,67.3054,67.3054,29094.0
2015-06-11 15:05:00,89.89,89.9,89.86,89.87,29714.0,67.3054,67.3129,67.2829,67.2904,29714.0
2015-06-11 15:10:00,89.88,89.97,89.87,89.96,37086.0,67.2979,67.3653,67.2904,67.3578,37086.0
2015-06-11 15:15:00,89.97,89.97,89.9,89.9,31509.0,67.3653,67.3653,67.3129,67.3129,31509.0
2015-06-11 15:20:00,89.91,89.93,89.86,89.9,42449.0,67.3204,67.3353,67.2829,67.3129,42449.0
2015-06-11 15:25:00,89.9,89.91,89.82,89.87,40935.0,67.3129,67.3204,67.253,67.2904,40935.0
2015-06-11 15:30:00,89.87,89.9,89.86,89.86,39553.0,67.2904,67.3129,67.2829,67.2829,39553.0
2015-06-11 15:35:00,89.86,89.87,89.75,89.76,37558.0,67.2829,67.2904,67.2006,67.208,37558.0
2015-06-11 15:40:00,89.77,89.82,89.73,89.76,48914.0,67.2155,67.253,67.1856,67.208,48914.0
2015-06-11 15:45:00,89.75,89.79,89.7,89.71,64710.0,67.2006,67.2305,67.1631,67.1706,64710.0
2015-06-11 15:50:00,89.71,89.71,89.63,89.63,85371.0,67.1706,67.1706,67.1107,67.1107,85371.0
2015-06-11 15:55:00,89.63,89.71,89.58,89.69,146805.0,67.1107,67.1706,67.0733,67.1556,146805.0
2015-06-12 09:30:00,89.21,89.34,88.79,89.01,60583.0,66.7962,66.8936,66.4818,66.6465,60583.0
2015-06-12 09:35:00,88.97,89.2,88.78,88.83,30750.0,66.6165,66.7887,66.4743,66.5117,30750.0
2015-06-12 09:40:00,88.8,89.01,88.68,88.79,21897.0,66.4892,66.6465,66.3994,66.4818,21897.0
2015-06-12 09:45:00,88.8,89.1,88.79,88.99,8213.0,66.4892,66.7139,66.4818,66.6315,8213.0
2015-06-12 09:50:00,88.96,89.15,88.94,89.08,10261.0,66.609,66.7513,66.5941,66.6989,10261.0
2015-06-12 09:55:00,89.08,89.19,89.07,89.15,15280.0,66.6989,66.7813,66.6914,66.7513,15280.0
2015-06-12 10:00:00,89.13,89.27,89.09,89.27,11139.0,66.7363,66.8412,66.7064,66.8412,11139.0
2015-06-12 10:05:00,89.28,89.29,89.13,89.28,15791.0,66.8486,66.8561,66.7363,66.8486,15791.0
2015-06-12 10:10:00,89.28,89.3,89.15,89.19,8951.0,66.8486,66.8636,66.7513,66.7813,8951.0
2015-06-12 10:15:00,89.2,89.28,89.12,89.26,25580.0,66.7887,66.8486,66.7288,66.8337,25580.0
2015-06-12 10:20:00,89.28,89.34,89.16,89.26,14509.0,66.8486,66.8936,66.7588,66.8337,14509.0
2015-06-12 10:25:00,89.27,89.36,89.25,89.26,17024.0,66.8412,66.9085,66.8262,66.8337,17024.0
2015-06-12 10:30:00,89.23,89.27,89.05,89.05,15457.0,66.8112,66.8412,66.6764,66.6764,15457.0
2015-06-12 10:35:00,89.05,89.19,89.02,89.16,21881.0,66.6764,66.7813,66.654,66.7588,21881.0
2015-06-12 10:40:00,89.15,89.15,89.02,89.07,6899.0,66.7513,66.7513,66.654,66.6914,6899.0
2015-06-12 10:45:00,89.07,89.08,88.95,88.98,13313.0,66.6914,66.6989,66.6016,66.624,13313.0
2015-06-12 10:50:00,88.97,89.0,88.93,88.95,9896.0,66.6165,66.639,66.5866,66.6016,9896.0
2015-06-12 10:55:00,88.94,88.95,88.8,88.88,43458.0,66.5941,66.6016,66.4892,66.5491,43458.0
2015-06-12 11:00:00,88.87,88.93,88.84,88.92,6414.0,66.5417,66.5866,66.5192,66.5791,6414.0
2015-06-12 11:05:00,88.92,88.98,88.92,88.97,8114.0,66.5791,66.624,66.5791,66.6165,8114.0
2015-06-12 11:10:00,88.97,89.06,88.87,88.99,12313.0,66.6165,66.6839,66.5417,66.6315,12313.0
2015-06-12 11:15:00,89.01,89.16,89.01,89.13,11014.0,66.6465,66.7588,66.6465,66.7363,11014.0
2015-06-12 11:20:00,89.15,89.28,89.14,89.28,10075.0,66.7513,66.8486,66.7438,66.8486,10075.0
2015-06-12 11:25:00,89.27,89.37,89.26,89.26,10131.0,66.8412,66.916,66.8337,66.8337,10131.0
2015-06-12 11:30:00,89.28,89.3,89.25,89.26,5642.0,66.8486,66.8636,66.8262,66.8337,5642.0
2015-06-12 11:35:00,89.25,89.32,89.23,89.31,5290.0,66.8262,66.8786,66.8112,66.8711,5290.0
2015-06-12 11:40:00,89.31,89.32,89.24,89.3,11686.0,66.8711,66.8786,66.8187,66.8636,11686.0
2015-06-12 11:45:00,89.28,89.29,89.24,89.27,6480.0,66.8486,66.8561,66.8187,66.8412,6480.0
2015-06-12 11:50:00,89.28,89.34,89.28,89.32,5117.0,66.8486,66.8936,66.8486,66.8786,5117.0
2015-06-12 11:55:00,89.31,89.31,89.22,89.24,8529.0,66.8711,66.8711,66.8037,66.8187,8529.0
2015-06-12 12:00:00,89.24,89.27,89.23,89.25,4720.0,66.8187,66.8412,66.8112,66.8262,4720.0
2015-06-12 12:05:00,89.25,89.29,89.2,89.23,7387.0,66.8262,66.8561,66.7887,66.8112,7387.0
2015-06-12 12:10:00,89.21,89.25,89.18,89.2,5391.0,66.7962,66.8262,66.7738,66.7887,5391.0
2015-06-12 12:15:00,89.19,89.26,89.19,89.26,5978.0,66.7813,66.8337,66.7813,66.8337,5978.0
2015-06-12 12:20:00,89.26,89.29,89.23,89.25,5636.0,66.8337,66.8561,66.8112,66.8262,5636.0
2015-06-12 12:25:00,89.27,89.28,89.19,89.21,7959.0,66.8412,66.8486,66.7813,66.7962,7959.0
2015-06-12 12:30:00,89.21,89.21,89.15,89.18,6453.0,66.7962,66.7962,66.7513,66.7738,6453.0
2015-06-12 12:35:00,89.19,89.22,89.17,89.17,6243.0,66.7813,66.8037,66.7663,66.7663,6243.0
2015-06-12 12:40:00,89.18,89.18,89.1,89.11,10184.0,66.7738,66.7738,66.7139,66.7214,10184.0
2015-06-12 12:45:00,89.12,89.15,89.11,89.13,5352.0,66.7288,66.7513,66.7214,66.7363,5352.0
2015-06-12 12:50:00,89.14,89.15,89.07,89.09,9139.0,66.7438,66.7513,66.6914,66.7064,9139.0
2015-06-12 12:55:00,89.1,89.13,89.08,89.1,6571.0,66.7139,66.7363,66.6989,66.7139,6571.0
2015-06-12 13:00:00,89.1,89.14,89.08,89.08,7318.0,66.7139,66.7438,66.6989,66.6989,7318.0
2015-06-12 13:05:00,89.08,89.1,89.04,89.05,7291.0,66.6989,66.7139,66.6689,66.6764,7291.0
2015-06-12 13:10:00,89.04,89.09,89.03,89.09,5019.0,66.6689,66.7064,66.6615,66.7064,5019.0
2015-06-12 13:15:00,89.08,89.08,89.03,89.04,9488.0,66.6989,66.6989,66.6615,66.6689,9488.0
2015-06-12 13:20:00,89.06,89.06,89.03,89.05,7223.0,66.6839,66.6839,66.6615,66.6764,7223.0
2015-06-12 13:25:00,89.04,89.05,89.01,89.02,7553.0,66.6689,66.6764,66.6465,66.654,7553.0
2015-06-12 13:30:00,89.02,89.1,89.02,89.06,14513.0,66.654,66.7139,66.654,66.6839,14513.0
2015-06-12 13:35:00,89.06,89.11,89.05,89.11,11000.0,66.6839,66.7214,66.6764,66.7214,11000.0
2015-06-12 13:40:00,89.1,89.16,89.1,89.1,15863.0,66.7139,66.7588,66.7139,66.7139,15863.0
2015-06-12 13:45:00,89.1,89.11,89.07,89.08,18999.0,66.7139,66.7214,66.6914,66.6989,18999.0
2015-06-12 13:50:00,89.08,89.08,89.03,89.05,6943.0,66.6989,66.6989,66.6615,66.6764,6943.0
2015-06-12 13:55:00,89.04,89.05,89.02,89.04,7119.0,66.6689,66.6764,66.654,66.6689,7119.0
2015-06-12 14:00:00,89.05,89.06,89.02,89.02,9840.0,66.6764,66.6839,66.654,66.654,9840.0
2015-06-12 14:05:00,89.02,89.02,88.93,88.93,10486.0,66.654,66.654,66.5866,66.5866,10486.0
2015-06-12 14:10:00,88.92,88.94,88.9,88.9,9781.0,66.5791,66.5941,66.5641,66.5641,9781.0
2015-06-12 14:15:00,88.9,88.91,88.89,88.89,14279.0,66.5641,66.5716,66.5566,66.5566,14279.0
2015-06-12 14:20:00,88.89,88.91,88.89,88.91,10454.0,66.5566,66.5716,66.5566,66.5716,10454.0
2015-06-12 14:25:00,88.91,88.92,88.87,88.88,14110.0,66.5716,66.5791,66.5417,66.5491,14110.0
2015-06-12 14:30:00,88.86,88.86,88.8,88.82,21686.0,66.5342,66.5342,66.4892,66.5042,21686.0
2015-06-12 14:35:00,88.8,88.81,88.75,88.79,19269.0,66.4892,66.4967,66.4518,66.4818,19269.0
2015-06-12 14:40:00,88.78,88.87,88.78,88.85,13379.0,66.4743,66.5417,66.4743,66.5267,13379.0
2015-06-12 14:45:00,88.86,88.87,88.85,88.87,14566.0,66.5342,66.5417,66.5267,66.5417,14566.0
2015-06-12 14:50:00,88.87,88.87,88.8,88.83,15489.0,66.5417,66.5417,66.4892,66.5117,15489.0
2015-06-12 14:55:00,88.83,88.84,88.75,88.76,10296.0,66.5117,66.5192,66.4518,66.4593,10296.0
2015-06-12 15:00:00,88.75,88.8,88.73,88.8,17231.0,66.4518,66.4892,66.4368,66.4892,17231.0
2015-06-12 15:05:00,88.81,88.81,88.73,88.78,12438.0,66.4967,66.4967,66.4368,66.4743,12438.0
2015-06-12 15:10:00,88.77,88.84,88.77,88.79,14959.0,66.4668,66.5192,66.4668,66.4818,14959.0
2015-06-12 15:15:00,88.79,88.81,88.74,88.74,17821.0,66.4818,66.4967,66.4443,66.4443,17821.0
2015-06-12 15:20:00,88.75,88.81,88.75,88.78,15812.0,66.4518,66.4967,66.4518,66.4743,15812.0
2015-06-12 15:25:00,88.79,88.82,88.76,88.82,18500.0,66.4818,66.5042,66.4593,66.5042,18500.0
2015-06-12 15:30:00,88.81,88.86,88.8,88.85,22048.0,66.4967,66.5342,66.4892,66.5267,22048.0
2015-06-12 15:35:00,88.85,88.88,88.74,88.76,24471.0,66.5267,66.5491,66.4443,66.4593,24471.0
2015-06-12 15:40:00,88.75,88.75,88.71,88.72,24682.0,66.4518,66.4518,66.4219,66.4293,24682.0
2015-06-12 15:45:00,88.72,88.84,88.69,88.84,117560.0,66.4293,66.5192,66.4069,66.5192,117560.0
2015-06-12 15:50:00,88.83,88.86,88.79,88.86,81147.0,66.5117,66.5342,66.4818,66.5342,81147.0
2015-06-12 15:55:00,88.85,88.93,88.84,88.86,132500.0,66.5267,66.5866,66.5192,66.5342,132500.0
2015-06-15 09:30:00,88.53,88.77,88.38,88.38,72117.0,66.2871,66.4668,66.1748,66.1748,72117.0
2015-06-15 09:35:00,88.33,88.43,88.13,88.29,24491.0,66.1373,66.2122,65.9876,66.1074,24491.0
2015-06-15 09:40:00,88.29,88.5,88.26,88.39,40940.0,66.1074,66.2646,66.0849,66.1823,40940.0
2015-06-15 09:45:00,88.38,88.45,88.25,88.26,29144.0,66.1748,66.2272,66.0774,66.0849,29144.0
2015-06-15 09:50:00,88.25,88.26,88.08,88.23,44230.0,66.0774,66.0849,65.9501,66.0625,44230.0
2015-06-15 09:55:00,88.23,88.34,88.2,88.31,14085.0,66.0625,66.1448,66.04,66.1224,14085.0
2015-06-15 10:00:00,88.31,88.4,88.15,88.36,18360.0,66.1224,66.1897,66.0026,66.1598,18360.0
2015-06-15 10:05:00,88.36,88.41,88.28,88.41,20827.0,66.1598,66.1972,66.0999,66.1972,20827.0
2015-06-15 10:10:00,88.4,88.4,88.2,88.2,17955.0,66.1897,66.1897,66.04,66.04,17955.0
2015-06-15 10:15:00,88.19,88.29,88.15,88.23,22748.0,66.0325,66.1074,66.0026,66.0625,22748.0
2015-06-15 10:20:00,88.23,88.44,88.23,88.35,20836.0,66.0625,66.2197,66.0625,66.1523,20836.0
2015-06-15 10:25:00,88.33,88.43,88.3,88.38,11847.0,66.1373,66.2122,66.1149,66.1748,11847.0
2015-06-15 10:30:00,88.38,88.39,88.31,88.35,13446.0,66.1748,66.1823,66.1224,66.1523,13446.0
2015-06-15 10:35:00,88.35,88.51,88.35,88.46,13233.0,66.1523,66.2721,66.1523,66.2347,13233.0
2015-06-15 10:40:00,88.47,88.54,88.44,88.46,15952.0,66.2422,66.2946,66.2197,66.2347,15952.0
2015-06-15 10:45:00,88.47,88.55,88.45,88.51,20083.0,66.2422,66.3021,66.2272,66.2721,20083.0
2015-06-15 10:50:00,88.52,88.53,88.46,88.53,13626.0,66.2796,66.2871,66.2347,66.2871,13626.0
2015-06-15 10:55:00,88.51,88.59,88.51,88.59,8459.0,66.2721,66.332,66.2721,66.332,8459.0
2015-06-15 11:00:00,88.6,88.79,88.57,88.61,18098.0,66.3395,66.4818,66.317,66.347,18098.0
2015-06-15 11:05:00,88.6,88.62,88.55,88.62,19110.0,66.3395,66.3545,66.3021,66.3545,19110.0
2015-06-15 11:10:00,88.61,88.74,88.61,88.65,24486.0,66.347,66.4443,66.347,66.3769,24486.0
2015-06-15 11:15:00,88.65,88.68,88.59,88.6,23137.0,66.3769,66.3994,66.332,66.3395,23137.0
2015-06-15 11:20:00,88.61,88.63,88.5,88.62,52121.0,66.347,66.362,66.2646,66.3545,52121.0
2015-06-15 11:25:00,88.62,88.65,88.5,88.59,82302.0,66.3545,66.3769,66.2646,66.332,82302.0
2015-06-15 11:30:00,88.58,88.61,88.37,88.38,64494.0,66.3245,66.347,66.1673,66.1748,64494.0
2015-06-15 11:35:00,88.38,88.45,88.32,88.39,45158.0,66.1748,66.2272,66.1298,66.1823,45158.0
2015-06-15 11:40:00,88.38,88.42,88.35,88.35,18734.0,66.1748,66.2047,66.1523,66.1523,18734.0
2015-06-15 11:45:00,88.36,88.53,88.3,88.48,61037.0,66.1598,66.2871,66.1149,66.2496,61037.0
2015-06-15 11:50:00,88.5,88.51,88.48,88.49,6566.0,66.2646,66.2721,66.2496,66.2571,6566.0
2015-06-15 11:55:00,88.48,88.48,88.35,88.38,12035.0,66.2496,66.2496,66.1523,66.1748,12035.0
2015-06-15 12:00:00,88.39,88.58,88.37,88.54,32400.0,66.1823,66.3245,66.1673,66.2946,32400.0
2015-06-15 12:05:00,88.54,88.72,88.54,88.61,14719.0,66.2946,66.4293,66.2946,66.347,14719.0
2015-06-15 12:10:00,88.64,88.64,88.57,88.6,8761.0,66.3694,66.3694,66.317,66.3395,8761.0
2015-06-15 12:15:00,88.56,88.63,88.54,88.63,6218.0,66.3095,66.362,66.2946,66.362,6218.0
2015-06-15 12:20:00,88.65,88.7,88.65,88.66,7102.0,66.3769,66.4144,66.3769,66.3844,7102.0
2015-06-15 12:25:00,88.68,88.69,88.62,88.68,13377.0,66.3994,66.4069,66.3545,66.3994,13377.0
2015-06-15 12:30:00,88.68,88.73,88.64,88.65,7283.0,66.3994,66.4368,66.3694,66.3769,7283.0
2015-06-15 12:35:00,88.63,88.72,88.61,88.71,9425.0,66.362,66.4293,66.347,66.4219,9425.0
2015-06-15 12:40:00,88.72,88.84,88.66,88.81,14127.0,66.4293,66.5192,66.3844,66.4967,14127.0
2015-06-15 12:45:00,88.8,88.92,88.78,88.92,12094.0,66.4892,66.5791,66.4743,66.5791,12094.0
2015-06-15 12:50:00,88.9,88.9,88.78,88.78,9398.0,66.5641,66.5641,66.4743,66.4743,9398.0
2015-06-15 12:55:00,88.77,88.84,88.72,88.84,9477.0,66.4668,66.5192,66.4293,66.5192,9477.0
2015-06-15 13:00:00,88.84,88.84,88.75,88.75,5294.0,66.5192,66.5192,66.4518,66.4518,5294.0
2015-06-15 13:05:00,88.74,88.74,88.69,88.69,6864.0,66.4443,66.4443,66.4069,66.4069,6864.0
2015-06-15 13:10:00,88.71,88.74,88.66,88.67,13742.0,66.4219,66.4443,66.3844,66.3919,13742.0
2015-06-15 13:15:00,88.68,88.72,88.68,88.7,8105.0,66.3994,66.4293,66.3994,66.4144,8105.0
2015-06-15 13:20:00,88.7,88.74,88.65,88.67,9312.0,66.4144,66.4443,66.3769,66.3919,9312.0
2015-06-15 13:25:00,88.65,88.66,88.6,88.61,9855.0,66.3769,66.3844,66.3395,66.347,9855.0
2015-06-15 13:30:00,88.61,88.61,88.51,88.51,8083.0,66.347,66.347,66.2721,66.2721,8083.0
2015-06-15 13:35:00,88.5,88.58,88.49,88.58,15204.0,66.2646,66.3245,66.2571,66.3245,15204.0
2015-06-15 13:40:00,88.57,88.57,88.51,88.55,7328.0,66.317,66.317,66.2721,66.3021,7328.0
2015-06-15 13:45:00,88.55,88.58,88.53,88.57,6306.0,66.3021,66.3245,66.2871,66.317,6306.0
2015-06-15 13:50:00,88.56,88.75,88.46,88.54,22946.0,66.3095,66.4518,66.2347,66.2946,22946.0
2015-06-15 13:55:00,88.55,88.61,88.48,88.58,14568.0,66.3021,66.347,66.2496,66.3245,14568.0
2015-06-15 14:00:00,88.59,88.64,88.57,88.64,13501.0,66.332,66.3694,66.317,66.3694,13501.0
2015-06-15 14:05:00,88.63,88.65,88.59,88.65,7580.0,66.362,66.3769,66.332,66.3769,7580.0
2015-06-15 14:10:00,88.65,88.68,88.62,88.65,17384.0,66.3769,66.3994,66.3545,66.3769,17384.0
2015-06-15 14:15:00,88.65,88.67,88.59,88.64,16476.0,66.3769,66.3919,66.332,66.3694,16476.0
2015-06-15 14:20:00,88.62,88.63,88.53,88.53,8118.0,66.3545,66.362,66.2871,66.2871,8118.0
2015-06-15 14:25:00,88.53,88.63,88.53,88.58,12192.0,66.2871,66.362,66.2871,66.3245,12192.0
2015-06-15 14:30:00,88.59,88.65,88.58,88.59,7036.0,66.332,66.3769,66.3245,66.332,7036.0
2015-06-15 14:35:00,88.57,88.65,88.54,88.65,14460.0,66.317,66.3769,66.2946,66.3769,14460.0
2015-06-15 14:40:00,88.64,88.64,88.57,88.59,9110.0,66.3694,66.3694,66.317,66.332,9110.0
2015-06-15 14:45:00,88.59,88.66,88.58,88.62,11577.0,66.332,66.3844,66.3245,66.3545,11577.0
2015-06-15 14:50:00,88.62,88.62,88.5,88.5,11600.0,66.3545,66.3545,66.2646,66.2646,11600.0
2015-06-15 14:55:00,88.5,88.54,88.48,88.54,16847.0,66.2646,66.2946,66.2496,66.2946,16847.0
2015-06-15 15:00:00,88.54,88.54,88.37,88.38,23431.0,66.2946,66.2946,66.1673,66.1748,23431.0
2015-06-15 15:05:00,88.38,88.39,88.31,88.37,38902.0,66.1748,66.1823,66.1224,66.1673,38902.0
2015-06-15 15:10:00,88.36,88.37,88.31,88.37,22110.0,66.1598,66.1673,66.1224,66.1673,22110.0
2015-06-15 15:15:00,88.37,88.4,88.34,88.36,30152.0,66.1673,66.1897,66.1448,66.1598,30152.0
2015-06-15 15:20:00,88.35,88.41,88.35,88.38,17274.0,66.1523,66.1972,66.1523,66.1748,17274.0
2015-06-15 15:25:00,88.39,88.48,88.38,88.41,29455.0,66.1823,66.2496,66.1748,66.1972,29455.0
2015-06-15 15:30:00,88.42,88.44,88.4,88.41,28530.0,66.2047,66.2197,66.1897,66.1972,28530.0
2015-06-15 15:35:00,88.41,88.45,88.35,88.45,33153.0,66.1972,66.2272,66.1523,66.2272,33153.0
2015-06-15 15:40:00,88.44,88.48,88.36,88.37,37946.0,66.2197,66.2496,66.1598,66.1673,37946.0
2015-06-15 15:45:00,88.37,88.46,88.35,88.37,69044.0,66.1673,66.2347,66.1523,66.1673,69044.0
2015-06-15 15:50:00,88.37,88.38,88.27,88.28,60157.0,66.1673,66.1748,66.0924,66.0999,60157.0
2015-06-15 15:55:00,88.28,88.28,88.17,88.24,106890.0,66.0999,66.0999,66.0175,66.0699,106890.0
2015-06-16 09:30:00,88.43,88.9,88.15,88.72,97986.0,66.2122,66.5641,66.0026,66.4293,97986.0
2015-06-16 09:35:00,88.85,89.43,88.75,89.35,82248.0,66.5267,66.961,66.4518,66.9011,82248.0
2015-06-16 09:40:00,89.34,89.44,89.14,89.17,59272.0,66.8936,66.9684,66.7438,66.7663,59272.0
2015-06-16 09:45:00,89.12,89.27,89.05,89.12,30740.0,66.7288,66.8412,66.6764,66.7288,30740.0
2015-06-16 09:50:00,89.1,89.1,88.86,88.88,17851.0,66.7139,66.7139,66.5342,66.5491,17851.0
2015-06-16 09:55:00,88.88,89.13,88.88,89.05,15456.0,66.5491,66.7363,66.5491,66.6764,15456.0
2015-06-16 10:00:00,89.01,89.02,88.92,88.95,10262.0,66.6465,66.654,66.5791,66.6016,10262.0
2015-06-16 10:05:00,88.95,89.15,88.82,88.82,27295.0,66.6016,66.7513,66.5042,66.5042,27295.0
2015-06-16 10:10:00,88.82,88.9,88.69,88.74,31161.0,66.5042,66.5641,66.4069,66.4443,31161.0
2015-06-16 10:15:00,88.73,88.89,88.73,88.85,21248.0,66.4368,66.5566,66.4368,66.5267,21248.0
2015-06-16 10:20:00,88.87,88.89,88.75,88.89,11302.0,66.5417,66.5566,66.4518,66.5566,11302.0
2015-06-16 10:25:00,88.87,88.87,88.66,88.75,49999.0,66.5417,66.5417,66.3844,66.4518,49999.0
2015-06-16 10:30:00,88.74,88.89,88.74,88.77,20226.0,66.4443,66.5566,66.4443,66.4668,20226.0
2015-06-16 10:35:00,88.77,88.8,88.65,88.69,15058.0,66.4668,66.4892,66.3769,66.4069,15058.0
2015-06-16 10:40:00,88.67,88.8,88.65,88.76,15271.0,66.3919,66.4892,66.3769,66.4593,15271.0
2015-06-16 10:45:00,88.77,88.8,88.69,88.7,15286.0,66.4668,66.4892,66.4069,66.4144,15286.0
2015-06-16 10:50:00,88.68,88.73,88.6,88.73,14796.0,66.3994,66.4368,66.3395,66.4368,14796.0
2015-06-16 10:55:00,88.74,88.75,88.61,88.65,19250.0,66.4443,66.4518,66.347,66.3769,19250.0
2015-06-16 11:00:00,88.65,88.71,88.56,88.69,13348.0,66.3769,66.4219,66.3095,66.4069,13348.0
2015-06-16 11:05:00,88.69,88.84,88.69,88.8,14931.0,66.4069,66.5192,66.4069,66.4892,14931.0
2015-06-16 11:10:00,88.79,88.88,88.75,88.88,27234.0,66.4818,66.5491,66.4518,66.5491,27234.0
2015-06-16 11:15:00,88.9,88.99,88.84,88.86,17585.0,66.5641,66.6315,66.5192,66.5342,17585.0
2015-06-16 11:20:00,88.88,88.91,88.83,88.83,9092.0,66.5491,66.5716,66.5117,66.5117,9092.0
2015-06-16 11:25:00,88.83,88.87,88.67,88.68,17076.0,66.5117,66.5417,66.3919,66.3994,17076.0
2015-06-16 11:30:00,88.68,88.72,88.63,88.7,9128.0,66.3994,66.4293,66.362,66.4144,9128.0
2015-06-16 11:35:00,88.72,88.76,88.67,88.71,6625.0,66.4293,66.4593,66.3919,66.4219,6625.0
2015-06-16 11:40:00,88.71,88.79,88.64,88.66,27716.0,66.4219,66.4818,66.3694,66.3844,27716.0
2015-06-16 11:45:00,88.67,88.72,88.63,88.72,6375.0,66.3919,66.4293,66.362,66.4293,6375.0
2015-06-16 11:50:00,88.74,88.78,88.66,88.66,5900.0,66.4443,66.4743,66.3844,66.3844,5900.0
2015-06-16 11:55:00,88.65,88.73,88.65,88.71,7079.0,66.3769,66.4368,66.3769,66.4219,7079.0
2015-06-16 12:00:00,88.72,88.73,88.67,88.68,4000.0,66.4293,66.4368,66.3919,66.3994,4000.0
2015-06-16 12:05:00,88.7,88.7,88.63,88.63,8313.0,66.4144,66.4144,66.362,66.362,8313.0
2015-06-16 12:10:00,88.62,88.7,88.59,88.68,8587.0,66.3545,66.4144,66.332,66.3994,8587.0
2015-06-16 12:15:00,88.68,88.72,88.66,88.7,7912.0,66.3994,66.4293,66.3844,66.4144,7912.0
2015-06-16 12:20:00,88.69,88.85,88.69,88.85,4899.0,66.4069,66.5267,66.4069,66.5267,4899.0
2015-06-16 12:25:00,88.85,88.91,88.82,88.91,10567.0,66.5267,66.5716,66.5042,66.5716,10567.0
2015-06-16 12:30:00,88.92,89.28,88.92,89.2,165622.0,66.5791,66.8486,66.5791,66.7887,165622.0
2015-06-16 12:35:00,89.19,89.34,89.15,89.32,86830.0,66.7813,66.8936,66.7513,66.8786,86830.0
2015-06-16 12:40:00,89.33,89.39,89.27,89.37,37575.0,66.8861,66.931,66.8412,66.916,37575.0
2015-06-16 12:45:00,89.37,89.4,89.26,89.26,19034.0,66.916,66.9385,66.8337,66.8337,19034.0
2015-06-16 12:50:00,89.27,89.3,89.21,89.27,15282.0,66.8412,66.8636,66.7962,66.8412,15282.0
2015-06-16 12:55:00,89.28,89.39,89.27,89.39,10749.0,66.8486,66.931,66.8412,66.931,10749.0
2015-06-16 13:00:00,89.39,89.4,89.32,89.36,13536.0,66.931,66.9385,66.8786,66.9085,13536.0
2015-06-16 13:05:00,89.35,89.41,89.31,89.39,13477.0,66.9011,66.946,66.8711,66.931,13477.0
2015-06-16 13:10:00,89.4,89.44,89.39,89.44,11210.0,66.9385,66.9684,66.931,66.9684,11210.0
2015-06-16 13:15:00,89.42,89.42,89.37,89.39,10708.0,66.9535,66.9535,66.916,66.931,10708.0
2015-06-16 13:20:00,89.39,89.44,89.38,89.38,10356.0,66.931,66.9684,66.9235,66.9235,10356.0
2015-06-16 13:25:00,89.4,89.44,89.39,89.4,11553.0,66.9385,66.9684,66.931,66.9385,11553.0
2015-06-16 13:30:00,89.41,89.45,89.4,89.43,7211.0,66.946,66.9759,66.9385,66.961,7211.0
2015-06-16 13:35:00,89.44,89.44,89.36,89.37,15183.0,66.9684,66.9684,66.9085,66.916,15183.0
2015-06-16 13:40:00,89.37,89.39,89.28,89.3,17538.0,66.916,66.931,66.8486,66.8636,17538.0
2015-06-16 13:45:00,89.29,89.32,89.28,89.3,16922.0,66.8561,66.8786,66.8486,66.8636,16922.0
2015-06-16 13:50:00,89.3,89.3,89.21,89.21,15064.0,66.8636,66.8636,66.7962,66.7962,15064.0
2015-06-16 13:55:00,89.2,89.2,89.08,89.1,32984.0,66.7887,66.7887,66.6989,66.7139,32984.0
2015-06-16 14:00:00,89.09,89.11,89.06,89.09,30001.0,66.7064,66.7214,66.6839,66.7064,30001.0
2015-06-16 14:05:00,89.09,89.11,89.07,89.11,19941.0,66.7064,66.7214,66.6914,66.7214,19941.0
2015-06-16 14:10:00,89.1,89.11,89.03,89.04,16854.0,66.7139,66.7214,66.6615,66.6689,16854.0
2015-06-16 14:15:00,89.03,89.05,88.91,88.95,63223.0,66.6615,66.6764,66.5716,66.6016,63223.0
2015-06-16 14:20:00,88.97,88.97,88.88,88.88,31625.0,66.6165,66.6165,66.5491,66.5491,31625.0
2015-06-16 14:25:00,88.88,88.94,88.87,88.91,16524.0,66.5491,66.5941,66.5417,66.5716,16524.0
2015-06-16 14:30:00,88.91,89.01,88.91,89.0,20093.0,66.5716,66.6465,66.5716,66.639,20093.0
2015-06-16 14:35:00,89.0,89.0,88.89,88.9,14378.0,66.639,66.639,66.5566,66.5641,14378.0
2015-06-16 14:40:00,88.91,88.92,88.83,88.85,12407.0,66.5716,66.5791,66.5117,66.5267,12407.0
2015-06-16 14:45:00,88.84,88.89,88.84,88.89,16203.0,66.5192,66.5566,66.5192,66.5566,16203.0
2015-06-16 14:50:00,88.89,88.9,88.85,88.87,17119.0,66.5566,66.5641,66.5267,66.5417,17119.0
2015-06-16 14:55:00,88.86,88.9,88.84,88.9,26897.0,66.5342,66.5641,66.5192,66.5641,26897.0
2015-06-16 15:00:00,88.89,88.97,88.87,88.97,22332.0,66.5566,66.6165,66.5417,66.6165,22332.0
2015-06-16 15:05:00,88.97,89.05,88.96,89.02,22880.0,66.6165,66.6764,66.609,66.654,22880.0
2015-06-16 15:10:00,89.02,89.11,89.02,89.03,22967.0,66.654,66.7214,66.654,66.6615,22967.0
2015-06-16 15:15:00,89.04,89.09,89.02,89.02,12753.0,66.6689,66.7064,66.654,66.654,12753.0
2015-06-16 15:20:00,89.02,89.02,88.98,89.0,19333.0,66.654,66.654,66.624,66.639,19333.0
2015-06-16 15:25:00,89.01,89.02,88.94,89.0,25976.0,66.6465,66.654,66.5941,66.639,25976.0
2015-06-16 15:30:00,89.0,89.15,89.0,89.08,19780.0,66.639,66.7513,66.639,66.6989,19780.0
2015-06-16 15:35:00,89.08,89.17,89.08,89.16,22157.0,66.6989,66.7663,66.6989,66.7588,22157.0
2015-06-16 15:40:00,89.16,89.16,89.02,89.03,26419.0,66.7588,66.7588,66.654,66.6615,26419.0
2015-06-16 15:45:00,89.04,89.17,89.03,89.1,35974.0,66.6689,66.7663,66.6615,66.7139,35974.0
2015-06-16 15:50:00,89.1,89.14,89.07,89.12,38021.0,66.7139,66.7438,66.6914,66.7288,38021.0
2015-06-16 15:55:00,89.13,89.18,89.04,89.13,116087.0,66.7363,66.7738,66.6689,66.7363,116087.0
2015-06-17 09:30:00,89.42,89.5,89.28,89.5,46685.0,66.9535,67.0134,66.8486,67.0134,46685.0
2015-06-17 09:35:00,89.57,89.84,89.57,89.6,32597.0,67.0658,67.2679,67.0658,67.0882,32597.0
2015-06-17 09:40:00,89.61,89.71,89.42,89.59,23874.0,67.0957,67.1706,66.9535,67.0808,23874.0
2015-06-17 09:45:00,89.59,89.79,89.49,89.71,33371.0,67.0808,67.2305,67.0059,67.1706,33371.0
2015-06-17 09:50:00,89.73,89.73,89.45,89.46,50257.0,67.1856,67.1856,66.9759,66.9834,50257.0
2015-06-17 09:55:00,89.43,89.68,89.42,89.66,9214.0,66.961,67.1481,66.9535,67.1332,9214.0
2015-06-17 10:00:00,89.68,89.7,89.49,89.55,12359.0,67.1481,67.1631,67.0059,67.0508,12359.0
2015-06-17 10:05:00,89.53,89.69,89.51,89.58,13198.0,67.0358,67.1556,67.0209,67.0733,13198.0
2015-06-17 10:10:00,89.56,89.62,89.48,89.59,8675.0,67.0583,67.1032,66.9984,67.0808,8675.0
2015-06-17 10:15:00,89.57,89.59,89.39,89.39,9613.0,67.0658,67.0808,66.931,66.931,9613.0
2015-06-17 10:20:00,89.42,89.44,89.29,89.29,9666.0,66.9535,66.9684,66.8561,66.8561,9666.0
2015-06-17 10:25:00,89.28,89.5,89.26,89.4,8934.0,66.8486,67.0134,66.8337,66.9385,8934.0
2015-06-17 10:30:00,89.42,89.54,89.39,89.53,12464.0,66.9535,67.0433,66.931,67.0358,12464.0
2015-06-17 10:35:00,89.56,89.62,89.5,89.62,11789.0,67.0583,67.1032,67.0134,67.1032,11789.0
2015-06-17 10:40:00,89.6,89.64,89.55,89.63,11683.0,67.0882,67.1182,67.0508,67.1107,11683.0
2015-06-17 10:45:00,89.64,89.7,89.58,89.68,44669.0,67.1182,67.1631,67.0733,67.1481,44669.0
2015-06-17 10:50:00,89.69,89.76,89.61,89.71,24236.0,67.1556,67.208,67.0957,67.1706,24236.0
2015-06-17 10:55:00,89.69,89.74,89.65,89.73,11104.0,67.1556,67.1931,67.1257,67.1856,11104.0
2015-06-17 11:00:00,89.74,89.76,89.58,89.62,7564.0,67.1931,67.208,67.0733,67.1032,7564.0
2015-06-17 11:05:00,89.61,89.61,89.51,89.54,7496.0,67.0957,67.0957,67.0209,67.0433,7496.0
2015-06-17 11:10:00,89.52,89.63,89.52,89.58,15822.0,67.0283,67.1107,67.0283,67.0733,15822.0
2015-06-17 11:15:00,89.59,89.65,89.57,89.65,14779.0,67.0808,67.1257,67.0658,67.1257,14779.0
2015-06-17 11:20:00,89.65,89.67,89.59,89.67,10383.0,67.1257,67.1407,67.0808,67.1407,10383.0
2015-06-17 11:25:00,89.67,89.67,89.54,89.58,13685.0,67.1407,67.1407,67.0433,67.0733,13685.0
2015-06-17 11:30:00,89.58,89.58,89.5,89.56,15129.0,67.0733,67.0733,67.0134,67.0583,15129.0
2015-06-17 11:35:00,89.55,89.58,89.54,89.56,12612.0,67.0508,67.0733,67.0433,67.0583,12612.0
2015-06-17 11:40:00,89.56,89.58,89.48,89.5,61214.0,67.0583,67.0733,66.9984,67.0134,61214.0
2015-06-17 11:45:00,89.5,89.52,89.43,89.51,11922.0,67.0134,67.0283,66.961,67.0209,11922.0
2015-06-17 11:50:00,89.5,89.62,89.49,89.6,12315.0,67.0134,67.1032,67.0059,67.0882,12315.0
2015-06-17 11:55:00,89.59,89.6,89.57,89.58,8625.0,67.0808,67.0882,67.0658,67.0733,8625.0
2015-06-17 12:00:00,89.57,89.61,89.5,89.61,15232.0,67.0658,67.0957,67.0134,67.0957,15232.0
2015-06-17 12:05:00,89.61,89.61,89.54,89.57,19969.0,67.0957,67.0957,67.0433,67.0658,19969.0
2015-06-17 12:10:00,89.56,89.57,89.54,89.56,20835.0,67.0583,67.0658,67.0433,67.0583,20835.0
2015-06-17 12:15:00,89.57,89.57,89.49,89.52,23655.0,67.0658,67.0658,67.0059,67.0283,23655.0
2015-06-17 12:20:00,89.5,89.53,89.5,89.5,10800.0,67.0134,67.0358,67.0134,67.0134,10800.0
2015-06-17 12:25:00,89.5,89.56,89.48,89.55,20344.0,67.0134,67.0583,66.9984,67.0508,20344.0
2015-06-17 12:30:00,89.55,89.57,89.53,89.55,15205.0,67.0508,67.0658,67.0358,67.0508,15205.0
2015-06-17 12:35:00,89.55,89.6,89.54,89.58,10459.0,67.0508,67.0882,67.0433,67.0733,10459.0
2015-06-17 12:40:00,89.57,89.6,89.51,89.55,40454.0,67.0658,67.0882,67.0209,67.0508,40454.0
2015-06-17 12:45:00,89.55,89.58,89.53,89.56,33410.0,67.0508,67.0733,67.0358,67.0583,33410.0
2015-06-17 12:50:00,89.55,89.57,89.36,89.36,12526.0,67.0508,67.0658,66.9085,66.9085,12526.0
2015-06-17 12:55:00,89.36,89.44,89.35,89.43,10599.0,66.9085,66.9684,66.9011,66.961,10599.0
2015-06-17 13:00:00,89.43,89.44,89.38,89.41,15786.0,66.961,66.9684,66.9235,66.946,15786.0
2015-06-17 13:05:00,89.42,89.43,89.38,89.41,11533.0,66.9535,66.961,66.9235,66.946,11533.0
2015-06-17 13:10:00,89.42,89.42,89.36,89.36,11490.0,66.9535,66.9535,66.9085,66.9085,11490.0
2015-06-17 13:15:00,89.37,89.48,89.36,89.47,19148.0,66.916,66.9984,66.9085,66.9909,19148.0
2015-06-17 13:20:00,89.46,89.49,89.38,89.43,25146.0,66.9834,67.0059,66.9235,66.961,25146.0
2015-06-17 13:25:00,89.42,89.42,89.39,89.4,10680.0,66.9535,66.9535,66.931,66.9385,10680.0
2015-06-17 13:30:00,89.4,89.5,89.39,89.46,13536.0,66.9385,67.0134,66.931,66.9834,13536.0
2015-06-17 13:35:00,89.47,89.5,89.45,89.46,14441.0,66.9909,67.0134,66.9759,66.9834,14441.0
2015-06-17 13:40:00,89.47,89.52,89.44,89.48,17101.0,66.9909,67.0283,66.9684,66.9984,17101.0
2015-06-17 13:45:00,89.5,89.54,89.47,89.52,15905.0,67.0134,67.0433,66.9909,67.0283,15905.0
2015-06-17 13:50:00,89.5,89.61,89.47,89.61,12681.0,67.0134,67.0957,66.9909,67.0957,12681.0
2015-06-17 13:55:00,89.61,89.7,89.61,89.68,19557.0,67.0957,67.1631,67.0957,67.1481,19557.0
2015-06-17 14:00:00,89.65,89.91,89.4,89.86,60698.0,67.1257,67.3204,66.9385,67.2829,60698.0
2015-06-17 14:05:00,89.84,89.99,89.74,89.92,20501.0,67.2679,67.3803,67.1931,67.3278,20501.0
2015-06-17 14:10:00,89.9,89.96,89.8,89.94,26769.0,67.3129,67.3578,67.238,67.3428,26769.0
2015-06-17 14:15:00,89.95,90.01,89.89,89.91,35173.0,67.3503,67.3952,67.3054,67.3204,35173.0
2015-06-17 14:20:00,89.91,89.91,89.58,89.58,16152.0,67.3204,67.3204,67.0733,67.0733,16152.0
2015-06-17 14:25:00,89.57,89.73,89.57,89.65,21026.0,67.0658,67.1856,67.0658,67.1257,21026.0
2015-06-17 14:30:00,89.64,89.94,89.63,89.92,29504.0,67.1182,67.3428,67.1107,67.3278,29504.0
2015-06-17 14:35:00,89.92,90.0,89.81,89.96,49740.0,67.3278,67.3877,67.2455,67.3578,49740.0
2015-06-17 14:40:00,89.94,90.14,89.89,90.03,38977.0,67.3428,67.4926,67.3054,67.4102,38977.0
2015-06-17 14:45:00,90.03,90.19,90.03,90.12,21799.0,67.4102,67.53,67.4102,67.4776,21799.0
2015-06-17 14:50:00,90.11,90.15,90.09,90.14,24843.0,67.4701,67.5001,67.4551,67.4926,24843.0
2015-06-17 14:55:00,90.15,90.15,90.03,90.03,24401.0,67.5001,67.5001,67.4102,67.4102,24401.0
2015-06-17 15:00:00,90.03,90.16,90.01,90.12,36951.0,67.4102,67.5075,67.3952,67.4776,36951.0
2015-06-17 15:05:00,90.12,90.15,89.98,89.98,37694.0,67.4776,67.5001,67.3728,67.3728,37694.0
2015-06-17 15:10:00,89.98,90.13,89.96,90.11,34095.0,67.3728,67.4851,67.3578,67.4701,34095.0
2015-06-17 15:15:00,90.1,90.23,90.09,90.14,36462.0,67.4626,67.56,67.4551,67.4926,36462.0
2015-06-17 15:20:00,90.12,90.13,90.05,90.08,41761.0,67.4776,67.4851,67.4252,67.4476,41761.0
2015-06-17 15:25:00,90.08,90.29,90.05,90.25,66868.0,67.4476,67.6049,67.4252,67.5749,66868.0
2015-06-17 15:30:00,90.24,90.26,90.14,90.17,39758.0,67.5674,67.5824,67.4926,67.515,39758.0
2015-06-17 15:35:00,90.16,90.26,90.15,90.2,55029.0,67.5075,67.5824,67.5001,67.5375,55029.0
2015-06-17 15:40:00,90.21,90.21,90.02,90.06,53217.0,67.545,67.545,67.4027,67.4327,53217.0
2015-06-17 15:45:00,90.05,90.08,89.93,90.01,50932.0,67.4252,67.4476,67.3353,67.3952,50932.0
2015-06-17 15:50:00,90.02,90.06,89.94,90.03,78487.0,67.4027,67.4327,67.3428,67.4102,78487.0
2015-06-17 15:55:00,90.02,90.07,89.97,90.01,89887.0,67.4027,67.4402,67.3653,67.3952,89887.0
2015-06-18 09:30:00,90.04,90.5,90.03,90.03,41761.0,67.4177,67.7621,67.4102,67.4102,41761.0
2015-06-18 09:35:00,90.05,90.3,90.0,90.25,26652.0,67.4252,67.6124,67.3877,67.5749,26652.0
2015-06-18 09:40:00,90.26,90.35,90.04,90.19,24105.0,67.5824,67.6498,67.4177,67.53,24105.0
2015-06-18 09:45:00,90.16,90.46,90.16,90.43,19642.0,67.5075,67.7322,67.5075,67.7097,19642.0
2015-06-18 09:50:00,90.42,90.66,90.41,90.56,38949.0,67.7022,67.8819,67.6947,67.807,38949.0
2015-06-18 09:55:00,90.56,90.56,90.29,90.31,14373.0,67.807,67.807,67.6049,67.6199,14373.0
2015-06-18 10:00:00,90.29,90.4,90.22,90.38,20706.0,67.6049,67.6872,67.5525,67.6723,20706.0
2015-06-18 10:05:00,90.39,90.53,90.37,90.48,34381.0,67.6798,67.7846,67.6648,67.7471,34381.0
2015-06-18 10:10:00,90.49,90.49,90.39,90.44,48596.0,67.7546,67.7546,67.6798,67.7172,48596.0
2015-06-18 10:15:00,90.44,90.48,90.35,90.38,22948.0,67.7172,67.7471,67.6498,67.6723,22948.0
2015-06-18 10:20:00,90.39,90.53,90.38,90.46,66765.0,67.6798,67.7846,67.6723,67.7322,66765.0
2015-06-18 10:25:00,90.46,90.48,90.43,90.46,26268.0,67.7322,67.7471,67.7097,67.7322,26268.0
2015-06-18 10:30:00,90.45,90.48,90.41,90.45,27746.0,67.7247,67.7471,67.6947,67.7247,27746.0
2015-06-18 10:35:00,90.45,90.46,90.38,90.39,42676.0,67.7247,67.7322,67.6723,67.6798,42676.0
2015-06-18 10:40:00,90.38,90.42,90.34,90.38,21470.0,67.6723,67.7022,67.6423,67.6723,21470.0
2015-06-18 10:45:00,90.38,90.47,90.38,90.45,41850.0,67.6723,67.7397,67.6723,67.7247,41850.0
2015-06-18 10:50:00,90.45,90.46,90.36,90.36,29726.0,67.7247,67.7322,67.6573,67.6573,29726.0
2015-06-18 10:55:00,90.39,90.4,90.32,90.32,17004.0,67.6798,67.6872,67.6273,67.6273,17004.0
2015-06-18 11:00:00,90.31,90.41,90.3,90.41,19348.0,67.6199,67.6947,67.6124,67.6947,19348.0
2015-06-18 11:05:00,90.4,90.45,90.39,90.43,15362.0,67.6872,67.7247,67.6798,67.7097,15362.0
2015-06-18 11:10:00,90.45,90.48,90.39,90.48,55052.0,67.7247,67.7471,67.6798,67.7471,55052.0
2015-06-18 11:15:00,90.48,90.53,90.43,90.45,19693.0,67.7471,67.7846,67.7097,67.7247,19693.0
2015-06-18 11:20:00,90.44,90.48,90.43,90.45,23680.0,67.7172,67.7471,67.7097,67.7247,23680.0
2015-06-18 11:25:00,90.45,90.5,90.44,90.48,22962.0,67.7247,67.7621,67.7172,67.7471,22962.0
2015-06-18 11:30:00,90.47,90.5,90.39,90.39,22984.0,67.7397,67.7621,67.6798,67.6798,22984.0
2015-06-18 11:35:00,90.38,90.41,90.36,90.4,20335.0,67.6723,67.6947,67.6573,67.6872,20335.0
2015-06-18 11:40:00,90.42,90.46,90.36,90.38,23369.0,67.7022,67.7322,67.6573,67.6723,23369.0
2015-06-18 11:45:00,90.39,90.43,90.35,90.36,16540.0,67.6798,67.7097,67.6498,67.6573,16540.0
2015-06-18 11:50:00,90.34,90.37,90.33,90.36,15149.0,67.6423,67.6648,67.6348,67.6573,15149.0
2015-06-18 11:55:00,90.35,90.35,90.31,90.33,12381.0,67.6498,67.6498,67.6199,67.6348,12381.0
2015-06-18 12:00:00,90.35,90.38,90.34,90.37,12165.0,67.6498,67.6723,67.6423,67.6648,12165.0
2015-06-18 12:05:00,90.37,90.4,90.36,90.4,11175.0,67.6648,67.6872,67.6573,67.6872,11175.0
2015-06-18 12:10:00,90.39,90.39,90.28,90.28,14485.0,67.6798,67.6798,67.5974,67.5974,14485.0
2015-06-18 12:15:00,90.28,90.33,90.28,90.3,8689.0,67.5974,67.6348,67.5974,67.6124,8689.0
2015-06-18 12:20:00,90.3,90.4,90.27,90.34,37553.0,67.6124,67.6872,67.5899,67.6423,37553.0
2015-06-18 12:25:00,90.34,90.36,90.29,90.32,13760.0,67.6423,67.6573,67.6049,67.6273,13760.0
2015-06-18 12:30:00,90.3,90.48,90.3,90.44,24607.0,67.6124,67.7471,67.6124,67.7172,24607.0
2015-06-18 12:35:00,90.43,90.52,90.4,90.48,20334.0,67.7097,67.7771,67.6872,67.7471,20334.0
2015-06-18 12:40:00,90.5,90.5,90.37,90.39,10083.0,67.7621,67.7621,67.6648,67.6798,10083.0
2015-06-18 12:45:00,90.39,90.43,90.31,90.32,12889.0,67.6798,67.7097,67.6199,67.6273,12889.0
2015-06-18 12:50:00,90.33,90.35,90.28,90.29,11013.0,67.6348,67.6498,67.5974,67.6049,11013.0
2015-06-18 12:55:00,90.3,90.36,90.26,90.26,25360.0,67.6124,67.6573,67.5824,67.5824,25360.0
2015-06-18 13:00:00,90.26,90.31,90.26,90.27,21495.0,67.5824,67.6199,67.5824,67.5899,21495.0
2015-06-18 13:05:00,90.28,90.36,90.23,90.23,33530.0,67.5974,67.6573,67.56,67.56,33530.0
2015-06-18 13:10:00,90.22,90.27,90.22,90.23,9912.0,67.5525,67.5899,67.5525,67.56,9912.0
2015-06-18 13:15:00,90.24,90.26,90.18,90.19,33443.0,67.5674,67.5824,67.5225,67.53,33443.0
2015-06-18 13:20:00,90.21,90.22,90.14,90.2,31901.0,67.545,67.5525,67.4926,67.5375,31901.0
2015-06-18 13:25:00,90.2,90.2,90.17,90.19,26500.0,67.5375,67.5375,67.515,67.53,26500.0
2015-06-18 13:30:00,90.2,90.2,90.15,90.15,12384.0,67.5375,67.5375,67.5001,67.5001,12384.0
2015-06-18 13:35:00,90.16,90.19,90.14,90.16,14717.0,67.5075,67.53,67.4926,67.5075,14717.0
2015-06-18 13:40:00,90.17,90.18,90.16,90.17,9775.0,67.515,67.5225,67.5075,67.515,9775.0
2015-06-18 13:45:00,90.18,90.18,90.11,90.11,14950.0,67.5225,67.5225,67.4701,67.4701,14950.0
2015-06-18 13:50:00,90.11,90.11,89.99,89.99,46108.0,67.4701,67.4701,67.3803,67.3803,46108.0
2015-06-18 13:55:00,90.01,90.06,90.01,90.03,15431.0,67.3952,67.4327,67.3952,67.4102,15431.0
2015-06-18 14:00:00,90.02,90.06,89.98,90.04,22161.0,67.4027,67.4327,67.3728,67.4177,22161.0
2015-06-18 14:05:00,90.03,90.08,90.02,90.02,16386.0,67.4102,67.4476,67.4027,67.4027,16386.0
2015-06-18 14:10:00,90.02,90.03,89.97,90.01,36758.0,67.4027,67.4102,67.3653,67.3952,36758.0
2015-06-18 14:15:00,90.01,90.09,90.0,90.09,21369.0,67.3952,67.4551,67.3877,67.4551,21369.0
2015-06-18 14:20:00,90.08,90.19,90.07,90.19,17594.0,67.4476,67.53,67.4402,67.53,17594.0
2015-06-18 14:25:00,90.18,90.21,90.14,90.14,17629.0,67.5225,67.545,67.4926,67.4926,17629.0
2015-06-18 14:30:00,90.14,90.18,90.14,90.16,15299.0,67.4926,67.5225,67.4926,67.5075,15299.0
2015-06-18 14:35:00,90.15,90.17,90.1,90.17,14228.0,67.5001,67.515,67.4626,67.515,14228.0
2015-06-18 14:40:00,90.17,90.23,90.16,90.22,22818.0,67.515,67.56,67.5075,67.5525,22818.0
2015-06-18 14:45:00,90.23,90.23,90.15,90.16,16552.0,67.56,67.56,67.5001,67.5075,16552.0
2015-06-18 14:50:00,90.15,90.19,90.11,90.12,18442.0,67.5001,67.53,67.4701,67.4776,18442.0
2015-06-18 14:55:00,90.11,90.13,90.07,90.12,30847.0,67.4701,67.4851,67.4402,67.4776,30847.0
2015-06-18 15:00:00,90.13,90.17,90.08,90.09,24270.0,67.4851,67.515,67.4476,67.4551,24270.0
2015-06-18 15:05:00,90.09,90.1,90.05,90.05,21568.0,67.4551,67.4626,67.4252,67.4252,21568.0
2015-06-18 15:10:00,90.06,90.1,90.04,90.08,26257.0,67.4327,67.4626,67.4177,67.4476,26257.0
2015-06-18 15:15:00,90.08,90.13,90.07,90.09,34990.0,67.4476,67.4851,67.4402,67.4551,34990.0
2015-06-18 15:20:00,90.1,90.12,90.07,90.1,24067.0,67.4626,67.4776,67.4402,67.4626,24067.0
2015-06-18 15:25:00,90.1,90.12,90.07,90.07,70458.0,67.4626,67.4776,67.4402,67.4402,70458.0
2015-06-18 15:30:00,90.07,90.12,90.05,90.05,59330.0,67.4402,67.4776,67.4252,67.4252,59330.0
2015-06-18 15:35:00,90.05,90.07,89.92,89.94,51874.0,67.4252,67.4402,67.3278,67.3428,51874.0
2015-06-18 15:40:00,89.94,90.06,89.94,90.04,44555.0,67.3428,67.4327,67.3428,67.4177,44555.0
2015-06-18 15:45:00,90.03,90.03,89.94,89.96,61048.0,67.4102,67.4102,67.3428,67.3578,61048.0
2015-06-18 15:50:00,89.96,89.99,89.88,89.88,81584.0,67.3578,67.3803,67.2979,67.2979,81584.0
2015-06-18 15:55:00,89.88,89.9,89.84,89.85,197310.0,67.2979,67.3129,67.2679,67.2754,197310.0
2015-06-19 09:30:00,89.84,90.15,89.7,90.04,287852.0,67.2679,67.5001,67.1631,67.4177,287852.0
2015-06-19 09:35:00,90.04,90.16,89.82,89.92,21758.0,67.4177,67.5075,67.253,67.3278,21758.0
2015-06-19 09:40:00,89.95,90.3,89.95,90.26,20401.0,67.3503,67.6124,67.3503,67.5824,20401.0
2015-06-19 09:45:00,90.24,90.25,90.1,90.12,16205.0,67.5674,67.5749,67.4626,67.4776,16205.0
2015-06-19 09:50:00,90.1,90.23,90.08,90.16,11194.0,67.4626,67.56,67.4476,67.5075,11194.0
2015-06-19 09:55:00,90.18,90.38,90.17,90.37,14572.0,67.5225,67.6723,67.515,67.6648,14572.0
2015-06-19 10:00:00,90.35,90.44,90.35,90.38,11974.0,67.6498,67.7172,67.6498,67.6723,11974.0
2015-06-19 10:05:00,90.38,90.45,90.3,90.3,37924.0,67.6723,67.7247,67.6124,67.6124,37924.0
2015-06-19 10:10:00,90.31,90.47,90.31,90.41,21851.0,67.6199,67.7397,67.6199,67.6947,21851.0
2015-06-19 10:15:00,90.42,90.45,90.35,90.45,18825.0,67.7022,67.7247,67.6498,67.7247,18825.0
2015-06-19 10:20:00,90.45,90.56,90.45,90.49,20506.0,67.7247,67.807,67.7247,67.7546,20506.0
2015-06-19 10:25:00,90.49,90.57,90.46,90.47,12776.0,67.7546,67.8145,67.7322,67.7397,12776.0
2015-06-19 10:30:00,90.49,90.54,90.36,90.38,25462.0,67.7546,67.7921,67.6573,67.6723,25462.0
2015-06-19 10:35:00,90.39,90.43,90.32,90.33,23383.0,67.6798,67.7097,67.6273,67.6348,23383.0
2015-06-19 10:40:00,90.34,90.4,90.29,90.3,18446.0,67.6423,67.6872,67.6049,67.6124,18446.0
2015-06-19 10:45:00,90.31,90.42,90.31,90.4,14121.0,67.6199,67.7022,67.6199,67.6872,14121.0
2015-06-19 10:50:00,90.4,90.47,90.36,90.41,13641.0,67.6872,67.7397,67.6573,67.6947,13641.0
2015-06-19 10:55:00,90.42,90.45,90.38,90.45,16484.0,67.7022,67.7247,67.6723,67.7247,16484.0
2015-06-19 11:00:00,90.46,90.47,90.32,90.4,14708.0,67.7322,67.7397,67.6273,67.6872,14708.0
2015-06-19 11:05:00,90.44,90.47,90.38,90.42,16686.0,67.7172,67.7397,67.6723,67.7022,16686.0
2015-06-19 11:10:00,90.42,90.48,90.41,90.43,19787.0,67.7022,67.7471,67.6947,67.7097,19787.0
2015-06-19 11:15:00,90.44,90.46,90.4,90.43,17186.0,67.7172,67.7322,67.6872,67.7097,17186.0
2015-06-19 11:20:00,90.42,90.45,90.36,90.4,21868.0,67.7022,67.7247,67.6573,67.6872,21868.0
2015-06-19 11:25:00,90.43,90.44,90.39,90.42,19030.0,67.7097,67.7172,67.6798,67.7022,19030.0
2015-06-19 11:30:00,90.43,90.45,90.41,90.44,14124.0,67.7097,67.7247,67.6947,67.7172,14124.0
2015-06-19 11:35:00,90.44,90.45,90.36,90.37,29460.0,67.7172,67.7247,67.6573,67.6648,29460.0
2015-06-19 11:40:00,90.37,90.38,90.3,90.31,15889.0,67.6648,67.6723,67.6124,67.6199,15889.0
2015-06-19 11:45:00,90.31,90.33,90.22,90.32,10712.0,67.6199,67.6348,67.5525,67.6273,10712.0
2015-06-19 11:50:00,90.32,90.36,90.28,90.34,14605.0,67.6273,67.6573,67.5974,67.6423,14605.0
2015-06-19 11:55:00,90.36,90.42,90.35,90.4,14371.0,67.6573,67.7022,67.6498,67.6872,14371.0
2015-06-19 12:00:00,90.4,90.4,90.27,90.29,26015.0,67.6872,67.6872,67.5899,67.6049,26015.0
2015-06-19 12:05:00,90.28,90.29,90.18,90.23,39189.0,67.5974,67.6049,67.5225,67.56,39189.0
2015-06-19 12:10:00,90.24,90.32,90.22,90.31,12112.0,67.5674,67.6273,67.5525,67.6199,12112.0
2015-06-19 12:15:00,90.31,90.32,90.27,90.28,18186.0,67.6199,67.6273,67.5899,67.5974,18186.0
2015-06-19 12:20:00,90.28,90.29,90.19,90.22,28181.0,67.5974,67.6049,67.53,67.5525,28181.0
2015-06-19 12:25:00,90.23,90.29,90.22,90.29,8578.0,67.56,67.6049,67.5525,67.6049,8578.0
2015-06-19 12:30:00,90.28,90.34,90.26,90.33,9918.0,67.5974,67.6423,67.5824,67.6348,9918.0
2015-06-19 12:35:00,90.35,90.36,90.33,90.34,7035.0,67.6498,67.6573,67.6348,67.6423,7035.0
2015-06-19 12:40:00,90.35,90.36,90.29,90.3,15312.0,67.6498,67.6573,67.6049,67.6124,15312.0
2015-06-19 12:45:00,90.3,90.3,90.28,90.29,11425.0,67.6124,67.6124,67.5974,67.6049,11425.0
2015-06-19 12:50:00,90.3,90.3,90.26,90.28,11378.0,67.6124,67.6124,67.5824,67.5974,11378.0
2015-06-19 12:55:00,90.28,90.28,90.2,90.22,11351.0,67.5974,67.5974,67.5375,67.5525,11351.0
2015-06-19 13:00:00,90.23,90.25,90.19,90.25,9076.0,67.56,67.5749,67.53,67.5749,9076.0
2015-06-19 13:05:00,90.26,90.28,90.21,90.21,13365.0,67.5824,67.5974,67.545,67.545,13365.0
2015-06-19 13:10:00,90.22,90.29,90.21,90.24,7547.0,67.5525,67.6049,67.545,67.5674,7547.0
2015-06-19 13:15:00,90.24,90.24,90.18,90.21,17969.0,67.5674,67.5674,67.5225,67.545,17969.0
2015-06-19 13:20:00,90.22,90.26,90.2,90.25,8584.0,67.5525,67.5824,67.5375,67.5749,8584.0
2015-06-19 13:25:00,90.26,90.26,90.23,90.25,10149.0,67.5824,67.5824,67.56,67.5749,10149.0
2015-06-19 13:30:00,90.26,90.26,90.23,90.25,27506.0,67.5824,67.5824,67.56,67.5749,27506.0
2015-06-19 13:35:00,90.25,90.33,90.24,90.32,13655.0,67.5749,67.6348,67.5674,67.6273,13655.0
2015-06-19 13:40:00,90.33,90.36,90.31,90.33,7919.0,67.6348,67.6573,67.6199,67.6348,7919.0
2015-06-19 13:45:00,90.33,90.35,90.31,90.32,9503.0,67.6348,67.6498,67.6199,67.6273,9503.0
2015-06-19 13:50:00,90.34,90.35,90.27,90.28,9420.0,67.6423,67.6498,67.5899,67.5974,9420.0
2015-06-19 13:55:00,90.28,90.3,90.27,90.28,5708.0,67.5974,67.6124,67.5899,67.5974,5708.0
2015-06-19 14:00:00,90.27,90.29,90.21,90.24,11169.0,67.5899,67.6049,67.545,67.5674,11169.0
2015-06-19 14:05:00,90.25,90.27,90.22,90.22,8704.0,67.5749,67.5899,67.5525,67.5525,8704.0
2015-06-19 14:10:00,90.22,90.25,90.19,90.2,26325.0,67.5525,67.5749,67.53,67.5375,26325.0
2015-06-19 14:15:00,90.19,90.2,90.17,90.18,13647.0,67.53,67.5375,67.515,67.5225,13647.0
2015-06-19 14:20:00,90.17,90.17,89.98,90.02,51982.0,67.515,67.515,67.3728,67.4027,51982.0
2015-06-19 14:25:00,90.06,90.08,90.02,90.05,7865.0,67.4327,67.4476,67.4027,67.4252,7865.0
2015-06-19 14:30:00,90.06,90.13,90.01,90.13,13488.0,67.4327,67.4851,67.3952,67.4851,13488.0
2015-06-19 14:35:00,90.14,90.16,90.11,90.16,16172.0,67.4926,67.5075,67.4701,67.5075,16172.0
2015-06-19 14:40:00,90.16,90.18,90.15,90.16,10643.0,67.5075,67.5225,67.5001,67.5075,10643.0
2015-06-19 14:45:00,90.16,90.17,90.12,90.16,14922.0,67.5075,67.515,67.4776,67.5075,14922.0
2015-06-19 14:50:00,90.17,90.17,89.99,90.02,34995.0,67.515,67.515,67.3803,67.4027,34995.0
2015-06-19 14:55:00,90.02,90.09,90.02,90.06,10558.0,67.4027,67.4551,67.4027,67.4327,10558.0
2015-06-19 15:00:00,90.07,90.08,90.0,90.03,22920.0,67.4402,67.4476,67.3877,67.4102,22920.0
2015-06-19 15:05:00,90.02,90.03,90.0,90.03,17427.0,67.4027,67.4102,67.3877,67.4102,17427.0
2015-06-19 15:10:00,90.04,90.06,90.02,90.02,15408.0,67.4177,67.4327,67.4027,67.4027,15408.0
2015-06-19 15:15:00,90.01,90.03,89.97,90.0,17610.0,67.3952,67.4102,67.3653,67.3877,17610.0
2015-06-19 15:20:00,90.0,90.07,89.98,90.04,16347.0,67.3877,67.4402,67.3728,67.4177,16347.0
2015-06-19 15:25:00,90.05,90.06,90.04,90.05,11416.0,67.4252,67.4327,67.4177,67.4252,11416.0
2015-06-19 15:30:00,90.04,90.13,90.0,90.09,31110.0,67.4177,67.4851,67.3877,67.4551,31110.0
2015-06-19 15:35:00,90.1,90.13,90.07,90.08,29196.0,67.4626,67.4851,67.4402,67.4476,29196.0
2015-06-19 15:40:00,90.08,90.11,90.04,90.05,46465.0,67.4476,67.4701,67.4177,67.4252,46465.0
2015-06-19 15:45:00,90.06,90.06,90.0,90.04,109372.0,67.4327,67.4327,67.3877,67.4177,109372.0
2015-06-19 15:50:00,90.05,90.06,89.99,90.01,68739.0,67.4252,67.4327,67.3803,67.3952,68739.0
2015-06-19 15:55:00,90.01,90.03,89.88,89.88,222867.0,67.3952,67.4102,67.2979,67.2979,222867.0
2015-06-22 09:30:00,90.56,90.66,90.56,90.66,2600.0,67.807,67.8819,67.807,67.8819,2600.0
2015-06-22 09:35:00,90.68,90.74,90.51,90.59,65504.0,67.8969,67.9418,67.7696,67.8295,65504.0
2015-06-22 09:40:00,90.53,90.71,90.5,90.69,17009.0,67.7846,67.9194,67.7621,67.9044,17009.0
2015-06-22 09:45:00,90.7,90.72,90.59,90.63,26433.0,67.9119,67.9268,67.8295,67.8595,26433.0
2015-06-22 09:50:00,90.64,90.66,90.49,90.49,26579.0,67.8669,67.8819,67.7546,67.7546,26579.0
2015-06-22 09:55:00,90.49,90.57,90.47,90.57,11290.0,67.7546,67.8145,67.7397,67.8145,11290.0
2015-06-22 10:00:00,90.59,90.61,90.52,90.6,7638.0,67.8295,67.8445,67.7771,67.837,7638.0
2015-06-22 10:05:00,90.62,90.74,90.62,90.66,9725.0,67.852,67.9418,67.852,67.8819,9725.0
2015-06-22 10:10:00,90.63,90.65,90.59,90.62,7498.0,67.8595,67.8744,67.8295,67.852,7498.0
2015-06-22 10:15:00,90.61,90.61,90.47,90.49,26930.0,67.8445,67.8445,67.7397,67.7546,26930.0
2015-06-22 10:20:00,90.49,90.53,90.47,90.51,11623.0,67.7546,67.7846,67.7397,67.7696,11623.0
2015-06-22 10:25:00,90.53,90.54,90.49,90.52,14906.0,67.7846,67.7921,67.7546,67.7771,14906.0
2015-06-22 10:30:00,90.52,90.52,90.5,90.51,14600.0,67.7771,67.7771,67.7621,67.7696,14600.0
2015-06-22 10:35:00,90.5,90.51,90.47,90.5,14072.0,67.7621,67.7696,67.7397,67.7621,14072.0
2015-06-22 10:40:00,90.5,90.55,90.42,90.48,28701.0,67.7621,67.7996,67.7022,67.7471,28701.0
2015-06-22 10:45:00,90.48,90.51,90.47,90.49,26952.0,67.7471,67.7696,67.7397,67.7546,26952.0
2015-06-22 10:50:00,90.5,90.54,90.46,90.48,13422.0,67.7621,67.7921,67.7322,67.7471,13422.0
2015-06-22 10:55:00,90.48,90.51,90.48,90.51,6917.0,67.7471,67.7696,67.7471,67.7696,6917.0
2015-06-22 11:00:00,90.5,90.53,90.47,90.52,17333.0,67.7621,67.7846,67.7397,67.7771,17333.0
2015-06-22 11:05:00,90.51,90.62,90.5,90.58,13821.0,67.7696,67.852,67.7621,67.822,13821.0
2015-06-22 11:10:00,90.59,90.63,90.57,90.59,19942.0,67.8295,67.8595,67.8145,67.8295,19942.0
2015-06-22 11:15:00,90.59,90.59,90.55,90.58,14522.0,67.8295,67.8295,67.7996,67.822,14522.0
2015-06-22 11:20:00,90.58,90.59,90.56,90.57,12176.0,67.822,67.8295,67.807,67.8145,12176.0
2015-06-22 11:25:00,90.58,90.58,90.54,90.55,14471.0,67.822,67.822,67.7921,67.7996,14471.0
2015-06-22 11:30:00,90.55,90.58,90.49,90.53,18480.0,67.7996,67.822,67.7546,67.7846,18480.0
2015-06-22 11:35:00,90.52,90.53,90.46,90.48,19448.0,67.7771,67.7846,67.7322,67.7471,19448.0
2015-06-22 11:40:00,90.49,90.49,90.42,90.49,12186.0,67.7546,67.7546,67.7022,67.7546,12186.0
2015-06-22 11:45:00,90.49,90.5,90.48,90.48,10699.0,67.7546,67.7621,67.7471,67.7471,10699.0
2015-06-22 11:50:00,90.48,90.49,90.42,90.45,41087.0,67.7471,67.7546,67.7022,67.7247,41087.0
2015-06-22 11:55:00,90.46,90.49,90.44,90.44,18292.0,67.7322,67.7546,67.7172,67.7172,18292.0
2015-06-22 12:00:00,90.45,90.46,90.4,90.42,10501.0,67.7247,67.7322,67.6872,67.7022,10501.0
2015-06-22 12:05:00,90.42,90.45,90.34,90.36,22242.0,67.7022,67.7247,67.6423,67.6573,22242.0
2015-06-22 12:10:00,90.35,90.42,90.33,90.39,6277.0,67.6498,67.7022,67.6348,67.6798,6277.0
2015-06-22 12:15:00,90.39,90.43,90.38,90.39,8764.0,67.6798,67.7097,67.6723,67.6798,8764.0
2015-06-22 12:20:00,90.39,90.4,90.29,90.29,12189.0,67.6798,67.6872,67.6049,67.6049,12189.0
2015-06-22 12:25:00,90.29,90.32,90.18,90.2,20154.0,67.6049,67.6273,67.5225,67.5375,20154.0
2015-06-22 12:30:00,90.21,90.28,90.21,90.28,8529.0,67.545,67.5974,67.545,67.5974,8529.0
2015-06-22 12:35:00,90.28,90.33,90.27,90.33,7786.0,67.5974,67.6348,67.5899,67.6348,7786.0
2015-06-22 12:40:00,90.33,90.35,90.25,90.25,13110.0,67.6348,67.6498,67.5749,67.5749,13110.0
2015-06-22 12:45:00,90.26,90.26,90.21,90.21,13831.0,67.5824,67.5824,67.545,67.545,13831.0
2015-06-22 12:50:00,90.22,90.24,90.16,90.19,28935.0,67.5525,67.5674,67.5075,67.53,28935.0
2015-06-22 12:55:00,90.18,90.22,90.18,90.19,7442.0,67.5225,67.5525,67.5225,67.53,7442.0
2015-06-22 13:00:00,90.19,90.21,90.18,90.21,11842.0,67.53,67.545,67.5225,67.545,11842.0
2015-06-22 13:05:00,90.21,90.21,90.15,90.16,8712.0,67.545,67.545,67.5001,67.5075,8712.0
2015-06-22 13:10:00,90.16,90.16,90.13,90.13,6266.0,67.5075,67.5075,67.4851,67.4851,6266.0
2015-06-22 13:15:00,90.13,90.14,90.11,90.12,6803.0,67.4851,67.4926,67.4701,67.4776,6803.0
2015-06-22 13:20:00,90.13,90.17,90.12,90.17,55376.0,67.4851,67.515,67.4776,67.515,55376.0
2015-06-22 13:25:00,90.18,90.18,90.11,90.13,21412.0,67.5225,67.5225,67.4701,67.4851,21412.0
2015-06-22 13:30:00,90.12,90.14,90.1,90.11,12440.0,67.4776,67.4926,67.4626,67.4701,12440.0
2015-06-22 13:35:00,90.12,90.12,90.07,90.11,9303.0,67.4776,67.4776,67.4402,67.4701,9303.0
2015-06-22 13:40:00,90.11,90.16,90.1,90.15,9937.0,67.4701,67.5075,67.4626,67.5001,9937.0
2015-06-22 13:45:00,90.14,90.14,90.07,90.1,14246.0,67.4926,67.4926,67.4402,67.4626,14246.0
2015-06-22 13:50:00,90.1,90.14,90.1,90.13,6498.0,67.4626,67.4926,67.4626,67.4851,6498.0
2015-06-22 13:55:00,90.12,90.2,90.11,90.2,9299.0,67.4776,67.5375,67.4701,67.5375,9299.0
2015-06-22 14:00:00,90.19,90.2,90.14,90.15,12749.0,67.53,67.5375,67.4926,67.5001,12749.0
2015-06-22 14:05:00,90.15,90.16,90.13,90.15,12453.0,67.5001,67.5075,67.4851,67.5001,12453.0
2015-06-22 14:10:00,90.15,90.18,90.14,90.17,8453.0,67.5001,67.5225,67.4926,67.515,8453.0
2015-06-22 14:15:00,90.18,90.19,90.16,90.19,11834.0,67.5225,67.53,67.5075,67.53,11834.0
2015-06-22 14:20:00,90.18,90.19,90.14,90.15,13743.0,67.5225,67.53,67.4926,67.5001,13743.0
2015-06-22 14:25:00,90.15,90.16,90.04,90.06,31136.0,67.5001,67.5075,67.4177,67.4327,31136.0
2015-06-22 14:30:00,90.07,90.07,89.98,90.0,29709.0,67.4402,67.4402,67.3728,67.3877,29709.0
2015-06-22 14:35:00,89.99,90.07,89.99,90.06,11854.0,67.3803,67.4402,67.3803,67.4327,11854.0
2015-06-22 14:40:00,90.07,90.09,90.06,90.07,13541.0,67.4402,67.4551,67.4327,67.4402,13541.0
2015-06-22 14:45:00,90.07,90.1,90.06,90.08,15815.0,67.4402,67.4626,67.4327,67.4476,15815.0
2015-06-22 14:50:00,90.08,90.09,90.01,90.04,29294.0,67.4476,67.4551,67.3952,67.4177,29294.0
2015-06-22 14:55:00,90.03,90.07,90.0,90.0,43142.0,67.4102,67.4402,67.3877,67.3877,43142.0
2015-06-22 15:00:00,90.0,90.0,89.95,89.99,19412.0,67.3877,67.3877,67.3503,67.3803,19412.0
2015-06-22 15:05:00,89.99,90.0,89.97,90.0,20004.0,67.3803,67.3877,67.3653,67.3877,20004.0
2015-06-22 15:10:00,90.0,90.0,89.97,89.99,32171.0,67.3877,67.3877,67.3653,67.3803,32171.0
2015-06-22 15:15:00,89.98,89.98,89.78,89.92,85779.0,67.3728,67.3728,67.223,67.3278,85779.0
2015-06-22 15:20:00,89.91,90.02,89.91,90.01,20281.0,67.3204,67.4027,67.3204,67.3952,20281.0
2015-06-22 15:25:00,90.01,90.02,89.98,89.98,23744.0,67.3952,67.4027,67.3728,67.3728,23744.0
2015-06-22 15:30:00,89.99,90.0,89.92,89.95,24924.0,67.3803,67.3877,67.3278,67.3503,24924.0
2015-06-22 15:35:00,89.94,89.95,89.83,89.85,44359.0,67.3428,67.3503,67.2605,67.2754,44359.0
2015-06-22 15:40:00,89.86,89.92,89.85,89.91,34737.0,67.2829,67.3278,67.2754,67.3204,34737.0
2015-06-22 15:45:00,89.91,89.93,89.83,89.9,46409.0,67.3204,67.3353,67.2605,67.3129,46409.0
2015-06-22 15:50:00,89.9,89.92,89.83,89.84,89037.0,67.3129,67.3278,67.2605,67.2679,89037.0
2015-06-22 15:55:00,89.84,89.91,89.8,89.89,121107.0,67.2679,67.3204,67.238,67.3054,121107.0
2015-06-23 09:30:00,90.26,90.31,89.99,89.99,32885.0,67.5824,67.6199,67.3803,67.3803,32885.0
2015-06-23 09:35:00,90.05,90.07,89.85,90.01,17876.0,67.4252,67.4402,67.2754,67.3952,17876.0
2015-06-23 09:40:00,90.04,90.2,89.82,89.88,17002.0,67.4177,67.5375,67.253,67.2979,17002.0
2015-06-23 09:45:00,89.87,89.93,89.86,89.93,10733.0,67.2904,67.3353,67.2829,67.3353,10733.0
2015-06-23 09:50:00,89.92,89.95,89.84,89.87,16857.0,67.3278,67.3503,67.2679,67.2904,16857.0
2015-06-23 09:55:00,89.88,89.88,89.83,89.84,11668.0,67.2979,67.2979,67.2605,67.2679,11668.0
2015-06-23 10:00:00,89.85,89.85,89.76,89.81,68410.0,67.2754,67.2754,67.208,67.2455,68410.0
2015-06-23 10:05:00,89.81,89.82,89.77,89.78,18720.0,67.2455,67.253,67.2155,67.223,18720.0
2015-06-23 10:10:00,89.78,89.81,89.75,89.8,17843.0,67.223,67.2455,67.2006,67.238,17843.0
2015-06-23 10:15:00,89.8,89.82,89.72,89.72,21769.0,67.238,67.253,67.1781,67.1781,21769.0
2015-06-23 10:20:00,89.73,89.81,89.73,89.77,15257.0,67.1856,67.2455,67.1856,67.2155,15257.0
2015-06-23 10:25:00,89.77,89.78,89.29,89.66,42749.0,67.2155,67.223,66.8561,67.1332,42749.0
2015-06-23 10:30:00,89.66,89.69,89.64,89.66,13592.0,67.1332,67.1556,67.1182,67.1332,13592.0
2015-06-23 10:35:00,89.66,89.75,89.65,89.72,16668.0,67.1332,67.2006,67.1257,67.1781,16668.0
2015-06-23 10:40:00,89.72,89.74,89.67,89.7,20984.0,67.1781,67.1931,67.1407,67.1631,20984.0
2015-06-23 10:45:00,89.71,89.8,89.71,89.78,20368.0,67.1706,67.238,67.1706,67.223,20368.0
2015-06-23 10:50:00,89.78,89.81,89.7,89.8,54095.0,67.223,67.2455,67.1631,67.238,54095.0
2015-06-23 10:55:00,89.8,89.87,89.78,89.83,32173.0,67.238,67.2904,67.223,67.2605,32173.0
2015-06-23 11:00:00,89.82,89.84,89.75,89.8,17077.0,67.253,67.2679,67.2006,67.238,17077.0
2015-06-23 11:05:00,89.8,89.88,89.79,89.84,25674.0,67.238,67.2979,67.2305,67.2679,25674.0
2015-06-23 11:10:00,89.83,89.86,89.78,89.8,11937.0,67.2605,67.2829,67.223,67.238,11937.0
2015-06-23 11:15:00,89.8,89.81,89.72,89.78,11316.0,67.238,67.2455,67.1781,67.223,11316.0
2015-06-23 11:20:00,89.77,89.81,89.76,89.78,9940.0,67.2155,67.2455,67.208,67.223,9940.0
2015-06-23 11:25:00,89.79,89.8,89.7,89.73,10233.0,67.2305,67.238,67.1631,67.1856,10233.0
2015-06-23 11:30:00,89.74,89.85,89.73,89.8,25182.0,67.1931,67.2754,67.1856,67.238,25182.0
2015-06-23 11:35:00,89.81,89.89,89.81,89.82,14113.0,67.2455,67.3054,67.2455,67.253,14113.0
2015-06-23 11:40:00,89.83,89.83,89.78,89.8,5824.0,67.2605,67.2605,67.223,67.238,5824.0
2015-06-23 11:45:00,89.79,89.79,89.72,89.74,22856.0,67.2305,67.2305,67.1781,67.1931,22856.0
2015-06-23 11:50:00,89.77,89.78,89.74,89.77,8345.0,67.2155,67.223,67.1931,67.2155,8345.0
2015-06-23 11:55:00,89.77,89.77,89.73,89.75,9459.0,67.2155,67.2155,67.1856,67.2006,9459.0
2015-06-23 12:00:00,89.74,89.74,89.62,89.64,14006.0,67.1931,67.1931,67.1032,67.1182,14006.0
2015-06-23 12:05:00,89.64,89.64,89.55,89.64,10074.0,67.1182,67.1182,67.0508,67.1182,10074.0
2015-06-23 12:10:00,89.64,89.67,89.63,89.64,6982.0,67.1182,67.1407,67.1107,67.1182,6982.0
2015-06-23 12:15:00,89.63,89.63,89.55,89.59,6996.0,67.1107,67.1107,67.0508,67.0808,6996.0
2015-06-23 12:20:00,89.59,89.59,89.47,89.47,7221.0,67.0808,67.0808,66.9909,66.9909,7221.0
2015-06-23 12:25:00,89.48,89.56,89.47,89.55,6126.0,66.9984,67.0583,66.9909,67.0508,6126.0
2015-06-23 12:30:00,89.55,89.58,89.49,89.56,8059.0,67.0508,67.0733,67.0059,67.0583,8059.0
2015-06-23 12:35:00,89.56,89.57,89.49,89.49,6137.0,67.0583,67.0658,67.0059,67.0059,6137.0
2015-06-23 12:40:00,89.49,89.52,89.46,89.5,8135.0,67.0059,67.0283,66.9834,67.0134,8135.0
2015-06-23 12:45:00,89.5,89.5,89.41,89.41,9284.0,67.0134,67.0134,66.946,66.946,9284.0
2015-06-23 12:50:00,89.41,89.41,89.36,89.37,8306.0,66.946,66.946,66.9085,66.916,8306.0
2015-06-23 12:55:00,89.37,89.38,89.34,89.36,11152.0,66.916,66.9235,66.8936,66.9085,11152.0
2015-06-23 13:00:00,89.37,89.38,89.35,89.36,10956.0,66.916,66.9235,66.9011,66.9085,10956.0
2015-06-23 13:05:00,89.35,89.35,89.3,89.31,14410.0,66.9011,66.9011,66.8636,66.8711,14410.0
2015-06-23 13:10:00,89.31,89.32,89.29,89.29,10127.0,66.8711,66.8786,66.8561,66.8561,10127.0
2015-06-23 13:15:00,89.3,89.34,89.28,89.34,16041.0,66.8636,66.8936,66.8486,66.8936,16041.0
2015-06-23 13:20:00,89.32,89.33,89.26,89.26,13259.0,66.8786,66.8861,66.8337,66.8337,13259.0
2015-06-23 13:25:00,89.26,89.3,89.26,89.26,11143.0,66.8337,66.8636,66.8337,66.8337,11143.0
2015-06-23 13:30:00,89.26,89.28,89.24,89.26,11888.0,66.8337,66.8486,66.8187,66.8337,11888.0
2015-06-23 13:35:00,89.26,89.28,89.25,89.26,8569.0,66.8337,66.8486,66.8262,66.8337,8569.0
2015-06-23 13:40:00,89.26,89.32,89.26,89.31,23725.0,66.8337,66.8786,66.8337,66.8711,23725.0
2015-06-23 13:45:00,89.32,89.33,89.22,89.24,36951.0,66.8786,66.8861,66.8037,66.8187,36951.0
2015-06-23 13:50:00,89.25,89.25,89.2,89.22,24728.0,66.8262,66.8262,66.7887,66.8037,24728.0
2015-06-23 13:55:00,89.22,89.24,89.21,89.24,10694.0,66.8037,66.8187,66.7962,66.8187,10694.0
2015-06-23 14:00:00,89.23,89.3,89.22,89.28,43217.0,66.8112,66.8636,66.8037,66.8486,43217.0
2015-06-23 14:05:00,89.3,89.32,89.27,89.27,11702.0,66.8636,66.8786,66.8412,66.8412,11702.0
2015-06-23 14:10:00,89.27,89.29,89.23,89.23,26291.0,66.8412,66.8561,66.8112,66.8112,26291.0
2015-06-23 14:15:00,89.24,89.26,89.15,89.22,69162.0,66.8187,66.8337,66.7513,66.8037,69162.0
2015-06-23 14:20:00,89.23,89.32,89.23,89.3,17637.0,66.8112,66.8786,66.8112,66.8636,17637.0
2015-06-23 14:25:00,89.31,89.36,89.3,89.36,8366.0,66.8711,66.9085,66.8636,66.9085,8366.0
2015-06-23 14:30:00,89.35,89.36,89.35,89.35,6108.0,66.9011,66.9085,66.9011,66.9011,6108.0
2015-06-23 14:35:00,89.35,89.38,89.3,89.38,17993.0,66.9011,66.9235,66.8636,66.9235,17993.0
2015-06-23 14:40:00,89.39,89.4,89.31,89.4,26711.0,66.931,66.9385,66.8711,66.9385,26711.0
2015-06-23 14:45:00,89.4,89.43,89.4,89.4,9923.0,66.9385,66.961,66.9385,66.9385,9923.0
2015-06-23 14:50:00,89.4,89.4,89.32,89.36,24982.0,66.9385,66.9385,66.8786,66.9085,24982.0
2015-06-23 14:55:00,89.35,89.37,89.34,89.35,22390.0,66.9011,66.916,66.8936,66.9011,22390.0
2015-06-23 15:00:00,89.36,89.37,89.26,89.34,47859.0,66.9085,66.916,66.8337,66.8936,47859.0
2015-06-23 15:05:00,89.34,89.34,89.3,89.31,27235.0,66.8936,66.8936,66.8636,66.8711,27235.0
2015-06-23 15:10:00,89.32,89.33,89.29,89.31,18867.0,66.8786,66.8861,66.8561,66.8711,18867.0
2015-06-23 15:15:00,89.3,89.32,89.27,89.29,18778.0,66.8636,66.8786,66.8412,66.8561,18778.0
2015-06-23 15:20:00,89.29,89.35,89.29,89.34,21874.0,66.8561,66.9011,66.8561,66.8936,21874.0
2015-06-23 15:25:00,89.34,89.36,89.32,89.34,30131.0,66.8936,66.9085,66.8786,66.8936,30131.0
2015-06-23 15:30:00,89.34,89.36,89.33,89.34,31218.0,66.8936,66.9085,66.8861,66.8936,31218.0
2015-06-23 15:35:00,89.34,89.36,89.32,89.34,55837.0,66.8936,66.9085,66.8786,66.8936,55837.0
2015-06-23 15:40:00,89.34,89.35,89.27,89.29,60491.0,66.8936,66.9011,66.8412,66.8561,60491.0
2015-06-23 15:45:00,89.29,89.35,89.27,89.34,96657.0,66.8561,66.9011,66.8412,66.8936,96657.0
2015-06-23 15:50:00,89.35,89.35,89.29,89.31,77260.0,66.9011,66.9011,66.8561,66.8711,77260.0
2015-06-23 15:55:00,89.31,89.31,89.21,89.24,198151.0,66.8711,66.8711,66.7962,66.8187,198151.0
2015-06-24 09:30:00,89.23,89.35,89.03,89.35,21613.0,66.8112,66.9011,66.6615,66.9011,21613.0
2015-06-24 09:35:00,89.29,89.37,89.25,89.25,20755.0,66.8561,66.916,66.8262,66.8262,20755.0
2015-06-24 09:40:00,89.24,89.3,89.12,89.18,61635.0,66.8187,66.8636,66.7288,66.7738,61635.0
2015-06-24 09:45:00,89.19,89.27,89.06,89.27,21669.0,66.7813,66.8412,66.6839,66.8412,21669.0
2015-06-24 09:50:00,89.27,89.36,89.2,89.21,17202.0,66.8412,66.9085,66.7887,66.7962,17202.0
2015-06-24 09:55:00,89.23,89.27,89.04,89.12,24873.0,66.8112,66.8412,66.6689,66.7288,24873.0
2015-06-24 10:00:00,89.1,89.18,89.04,89.09,27211.0,66.7139,66.7738,66.6689,66.7064,27211.0
2015-06-24 10:05:00,89.09,89.09,88.98,89.05,8650.0,66.7064,66.7064,66.624,66.6764,8650.0
2015-06-24 10:10:00,89.04,89.12,89.0,89.12,10383.0,66.6689,66.7288,66.639,66.7288,10383.0
2015-06-24 10:15:00,89.1,89.13,89.0,89.01,14673.0,66.7139,66.7363,66.639,66.6465,14673.0
2015-06-24 10:20:00,89.02,89.1,89.02,89.05,7875.0,66.654,66.7139,66.654,66.6764,7875.0
2015-06-24 10:25:00,89.05,89.17,88.97,89.13,20155.0,66.6764,66.7663,66.6165,66.7363,20155.0
2015-06-24 10:30:00,89.13,89.19,89.13,89.16,13286.0,66.7363,66.7813,66.7363,66.7588,13286.0
2015-06-24 10:35:00,89.14,89.15,89.06,89.06,10148.0,66.7438,66.7513,66.6839,66.6839,10148.0
2015-06-24 10:40:00,89.06,89.15,89.05,89.05,9013.0,66.6839,66.7513,66.6764,66.6764,9013.0
2015-06-24 10:45:00,89.03,89.04,88.98,89.0,13835.0,66.6615,66.6689,66.624,66.639,13835.0
2015-06-24 10:50:00,88.99,88.99,88.89,88.91,14895.0,66.6315,66.6315,66.5566,66.5716,14895.0
2015-06-24 10:55:00,88.91,88.92,88.86,88.86,8815.0,66.5716,66.5791,66.5342,66.5342,8815.0
2015-06-24 11:00:00,88.87,88.87,88.75,88.83,10731.0,66.5417,66.5417,66.4518,66.5117,10731.0
2015-06-24 11:05:00,88.84,88.85,88.82,88.84,7884.0,66.5192,66.5267,66.5042,66.5192,7884.0
2015-06-24 11:10:00,88.82,88.84,88.74,88.83,14570.0,66.5042,66.5192,66.4443,66.5117,14570.0
2015-06-24 11:15:00,88.84,88.85,88.75,88.84,17065.0,66.5192,66.5267,66.4518,66.5192,17065.0
2015-06-24 11:20:00,88.83,88.89,88.83,88.83,7609.0,66.5117,66.5566,66.5117,66.5117,7609.0
2015-06-24 11:25:00,88.83,88.85,88.8,88.84,10533.0,66.5117,66.5267,66.4892,66.5192,10533.0
2015-06-24 11:30:00,88.85,88.91,88.85,88.87,11300.0,66.5267,66.5716,66.5267,66.5417,11300.0
2015-06-24 11:35:00,88.87,88.91,88.81,88.81,10050.0,66.5417,66.5716,66.4967,66.4967,10050.0
2015-06-24 11:40:00,88.79,88.85,88.78,88.82,13601.0,66.4818,66.5267,66.4743,66.5042,13601.0
2015-06-24 11:45:00,88.81,88.82,88.73,88.73,11800.0,66.4967,66.5042,66.4368,66.4368,11800.0
2015-06-24 11:50:00,88.74,88.75,88.69,88.7,16576.0,66.4443,66.4518,66.4069,66.4144,16576.0
2015-06-24 11:55:00,88.68,88.71,88.57,88.59,30470.0,66.3994,66.4219,66.317,66.332,30470.0
2015-06-24 12:00:00,88.58,88.61,88.5,88.5,22411.0,66.3245,66.347,66.2646,66.2646,22411.0
2015-06-24 12:05:00,88.5,88.51,88.41,88.42,29314.0,66.2646,66.2721,66.1972,66.2047,29314.0
2015-06-24 12:10:00,88.41,88.47,88.37,88.47,27190.0,66.1972,66.2422,66.1673,66.2422,27190.0
2015-06-24 12:15:00,88.46,88.46,88.4,88.42,17823.0,66.2347,66.2347,66.1897,66.2047,17823.0
2015-06-24 12:20:00,88.41,88.41,88.31,88.32,27226.0,66.1972,66.1972,66.1224,66.1298,27226.0
2015-06-24 12:25:00,88.31,88.33,88.22,88.22,17213.0,66.1224,66.1373,66.055,66.055,17213.0
2015-06-24 12:30:00,88.23,88.23,88.16,88.16,29587.0,66.0625,66.0625,66.01,66.01,29587.0
2015-06-24 12:35:00,88.17,88.19,88.16,88.18,23371.0,66.0175,66.0325,66.01,66.025,23371.0
2015-06-24 12:40:00,88.17,88.17,88.04,88.05,33578.0,66.0175,66.0175,65.9202,65.9277,33578.0
2015-06-24 12:45:00,88.05,88.06,87.93,87.95,41340.0,65.9277,65.9352,65.8378,65.8528,41340.0
2015-06-24 12:50:00,87.95,87.96,87.92,87.95,25746.0,65.8528,65.8603,65.8303,65.8528,25746.0
2015-06-24 12:55:00,87.95,87.98,87.93,87.94,27842.0,65.8528,65.8753,65.8378,65.8453,27842.0
2015-06-24 13:00:00,87.93,87.93,87.81,87.89,33706.0,65.8378,65.8378,65.748,65.8079,33706.0
2015-06-24 13:05:00,87.88,87.9,87.86,87.88,31017.0,65.8004,65.8154,65.7854,65.8004,31017.0
2015-06-24 13:10:00,87.88,87.9,87.84,87.88,57911.0,65.8004,65.8154,65.7704,65.8004,57911.0
2015-06-24 13:15:00,87.87,87.87,87.81,87.85,23120.0,65.7929,65.7929,65.748,65.7779,23120.0
2015-06-24 13:20:00,87.85,87.85,87.73,87.73,31795.0,65.7779,65.7779,65.6881,65.6881,31795.0
2015-06-24 13:25:00,87.72,87.74,87.66,87.67,28916.0,65.6806,65.6956,65.6357,65.6432,28916.0
2015-06-24 13:30:00,87.67,87.7,87.65,87.69,32705.0,65.6432,65.6656,65.6282,65.6581,32705.0
2015-06-24 13:35:00,87.7,87.7,87.68,87.69,13431.0,65.6656,65.6656,65.6506,65.6581,13431.0
2015-06-24 13:40:00,87.69,87.69,87.61,87.62,37657.0,65.6581,65.6581,65.5982,65.6057,37657.0
2015-06-24 13:45:00,87.61,87.62,87.58,87.62,36150.0,65.5982,65.6057,65.5758,65.6057,36150.0
2015-06-24 13:50:00,87.62,87.62,87.58,87.6,29474.0,65.6057,65.6057,65.5758,65.5907,29474.0
2015-06-24 13:55:00,87.6,87.64,87.6,87.63,33241.0,65.5907,65.6207,65.5907,65.6132,33241.0
2015-06-24 14:00:00,87.64,87.64,87.61,87.61,29393.0,65.6207,65.6207,65.5982,65.5982,29393.0
2015-06-24 14:05:00,87.61,87.61,87.52,87.52,34515.0,65.5982,65.5982,65.5308,65.5308,34515.0
2015-06-24 14:10:00,87.53,87.53,87.43,87.44,49938.0,65.5383,65.5383,65.4635,65.4709,49938.0
2015-06-24 14:15:00,87.43,87.44,87.32,87.33,53719.0,65.4635,65.4709,65.3811,65.3886,53719.0
2015-06-24 14:20:00,87.33,87.35,87.29,87.3,35567.0,65.3886,65.4036,65.3586,65.3661,35567.0
2015-06-24 14:25:00,87.31,87.42,87.3,87.37,47285.0,65.3736,65.456,65.3661,65.4185,47285.0
2015-06-24 14:30:00,87.37,87.41,87.32,87.4,38260.0,65.4185,65.4485,65.3811,65.441,38260.0
2015-06-24 14:35:00,87.41,87.45,87.36,87.44,42314.0,65.4485,65.4784,65.411,65.4709,42314.0
2015-06-24 14:40:00,87.44,87.5,87.44,87.49,21443.0,65.4709,65.5159,65.4709,65.5084,21443.0
2015-06-24 14:45:00,87.49,87.49,87.36,87.38,44019.0,65.5084,65.5084,65.411,65.426,44019.0
2015-06-24 14:50:00,87.38,87.44,87.31,87.43,53839.0,65.426,65.4709,65.3736,65.4635,53839.0
2015-06-24 14:55:00,87.43,87.45,87.42,87.45,23279.0,65.4635,65.4784,65.456,65.4784,23279.0
2015-06-24 15:00:00,87.45,87.46,87.35,87.35,46854.0,65.4784,65.4859,65.4036,65.4036,46854.0
2015-06-24 15:05:00,87.36,87.36,87.22,87.24,70569.0,65.411,65.411,65.3062,65.3212,70569.0
2015-06-24 15:10:00,87.23,87.26,87.19,87.26,59620.0,65.3137,65.3362,65.2837,65.3362,59620.0
2015-06-24 15:15:00,87.26,87.26,87.14,87.17,75769.0,65.3362,65.3362,65.2463,65.2688,75769.0
2015-06-24 15:20:00,87.17,87.28,87.17,87.28,97133.0,65.2688,65.3511,65.2688,65.3511,97133.0
2015-06-24 15:25:00,87.29,87.38,87.27,87.31,73743.0,65.3586,65.426,65.3436,65.3736,73743.0
2015-06-24 15:30:00,87.31,87.38,87.3,87.33,67573.0,65.3736,65.426,65.3661,65.3886,67573.0
2015-06-24 15:35:00,87.33,87.33,87.2,87.2,94305.0,65.3886,65.3886,65.2912,65.2912,94305.0
2015-06-24 15:40:00,87.2,87.26,87.19,87.26,98873.0,65.2912,65.3362,65.2837,65.3362,98873.0
2015-06-24 15:45:00,87.25,87.3,87.22,87.29,134088.0,65.3287,65.3661,65.3062,65.3586,134088.0
2015-06-24 15:50:00,87.29,87.29,87.12,87.14,119900.0,65.3586,65.3586,65.2313,65.2463,119900.0
2015-06-24 15:55:00,87.14,87.16,87.01,87.04,262056.0,65.2463,65.2613,65.149,65.1714,262056.0
2015-06-25 09:30:00,87.44,87.44,86.77,86.92,63768.0,65.4709,65.4709,64.9693,65.0816,63768.0
2015-06-25 09:35:00,86.86,86.92,86.1,86.16,98379.0,65.0367,65.0816,64.4676,64.5125,98379.0
2015-06-25 09:40:00,86.15,86.23,85.91,86.13,74285.0,64.505,64.5649,64.3253,64.4901,74285.0
2015-06-25 09:45:00,86.16,86.21,85.85,85.93,84882.0,64.5125,64.55,64.2804,64.3403,84882.0
2015-06-25 09:50:00,85.92,86.28,85.92,86.23,55497.0,64.3328,64.6024,64.3328,64.5649,55497.0
2015-06-25 09:55:00,86.27,86.51,86.24,86.39,36367.0,64.5949,64.7746,64.5724,64.6847,36367.0
2015-06-25 10:00:00,86.38,86.41,86.21,86.24,45859.0,64.6773,64.6997,64.55,64.5724,45859.0
2015-06-25 10:05:00,86.24,86.42,86.05,86.33,90567.0,64.5724,64.7072,64.4302,64.6398,90567.0
2015-06-25 10:10:00,86.31,86.71,86.29,86.69,154077.0,64.6248,64.9243,64.6099,64.9094,154077.0
2015-06-25 10:15:00,86.69,86.93,86.67,86.92,35485.0,64.9094,65.0891,64.8944,65.0816,35485.0
2015-06-25 10:20:00,86.92,86.95,86.8,86.88,60405.0,65.0816,65.104,64.9917,65.0516,60405.0
2015-06-25 10:25:00,86.87,86.96,86.76,86.94,71587.0,65.0441,65.1115,64.9618,65.0966,71587.0
2015-06-25 10:30:00,86.94,87.02,86.92,86.96,28990.0,65.0966,65.1565,65.0816,65.1115,28990.0
2015-06-25 10:35:00,86.98,87.07,86.98,87.06,23387.0,65.1265,65.1939,65.1265,65.1864,23387.0
2015-06-25 10:40:00,87.06,87.17,87.06,87.17,26586.0,65.1864,65.2688,65.1864,65.2688,26586.0
2015-06-25 10:45:00,87.18,87.3,87.18,87.27,31597.0,65.2763,65.3661,65.2763,65.3436,31597.0
2015-06-25 10:50:00,87.28,87.32,87.24,87.28,31199.0,65.3511,65.3811,65.3212,65.3511,31199.0
2015-06-25 10:55:00,87.27,87.28,87.13,87.24,36089.0,65.3436,65.3511,65.2388,65.3212,36089.0
2015-06-25 11:00:00,87.25,87.28,87.18,87.2,33983.0,65.3287,65.3511,65.2763,65.2912,33983.0
2015-06-25 11:05:00,87.21,87.32,87.16,87.3,37585.0,65.2987,65.3811,65.2613,65.3661,37585.0
2015-06-25 11:10:00,87.3,87.39,87.29,87.36,62625.0,65.3661,65.4335,65.3586,65.411,62625.0
2015-06-25 11:15:00,87.36,87.39,87.3,87.34,28284.0,65.411,65.4335,65.3661,65.3961,28284.0
2015-06-25 11:20:00,87.34,87.35,87.23,87.26,42600.0,65.3961,65.4036,65.3137,65.3362,42600.0
2015-06-25 11:25:00,87.26,87.31,87.25,87.25,47149.0,65.3362,65.3736,65.3287,65.3287,47149.0
2015-06-25 11:30:00,87.26,87.26,87.08,87.09,37535.0,65.3362,65.3362,65.2014,65.2089,37535.0
2015-06-25 11:35:00,87.1,87.11,87.06,87.08,29297.0,65.2164,65.2238,65.1864,65.2014,29297.0
2015-06-25 11:40:00,87.07,87.1,87.02,87.04,37981.0,65.1939,65.2164,65.1565,65.1714,37981.0
2015-06-25 11:45:00,87.04,87.09,87.02,87.03,30475.0,65.1714,65.2089,65.1565,65.1639,30475.0
2015-06-25 11:50:00,87.03,87.04,86.99,87.01,30863.0,65.1639,65.1714,65.134,65.149,30863.0
2015-06-25 11:55:00,87.01,87.05,86.99,87.0,24223.0,65.149,65.1789,65.134,65.1415,24223.0
2015-06-25 12:00:00,87.01,87.05,86.99,87.01,61918.0,65.149,65.1789,65.134,65.149,61918.0
2015-06-25 12:05:00,87.01,87.03,86.99,86.99,37333.0,65.149,65.1639,65.134,65.134,37333.0
2015-06-25 12:10:00,86.99,86.99,86.91,86.92,15904.0,65.134,65.134,65.0741,65.0816,15904.0
2015-06-25 12:15:00,86.91,86.92,86.79,86.79,55186.0,65.0741,65.0816,64.9842,64.9842,55186.0
2015-06-25 12:20:00,86.79,86.81,86.77,86.79,9106.0,64.9842,64.9992,64.9693,64.9842,9106.0
2015-06-25 12:25:00,86.79,86.79,86.71,86.74,16368.0,64.9842,64.9842,64.9243,64.9468,16368.0
2015-06-25 12:30:00,86.73,86.78,86.72,86.75,14250.0,64.9393,64.9768,64.9318,64.9543,14250.0
2015-06-25 12:35:00,86.74,86.75,86.7,86.73,17733.0,64.9468,64.9543,64.9169,64.9393,17733.0
2015-06-25 12:40:00,86.73,86.73,86.68,86.68,35465.0,64.9393,64.9393,64.9019,64.9019,35465.0
2015-06-25 12:45:00,86.68,86.69,86.65,86.66,17814.0,64.9019,64.9094,64.8794,64.8869,17814.0
2015-06-25 12:50:00,86.66,86.76,86.65,86.74,25154.0,64.8869,64.9618,64.8794,64.9468,25154.0
2015-06-25 12:55:00,86.73,86.73,86.67,86.68,13912.0,64.9393,64.9393,64.8944,64.9019,13912.0
2015-06-25 13:00:00,86.69,86.69,86.64,86.64,20144.0,64.9094,64.9094,64.8719,64.8719,20144.0
2015-06-25 13:05:00,86.63,86.73,86.6,86.73,45759.0,64.8644,64.9393,64.842,64.9393,45759.0
2015-06-25 13:10:00,86.72,86.88,86.72,86.84,29081.0,64.9318,65.0516,64.9318,65.0217,29081.0
2015-06-25 13:15:00,86.85,86.87,86.83,86.85,12991.0,65.0292,65.0441,65.0142,65.0292,12991.0
2015-06-25 13:20:00,86.84,86.85,86.77,86.78,15448.0,65.0217,65.0292,64.9693,64.9768,15448.0
2015-06-25 13:25:00,86.79,86.79,86.74,86.77,16636.0,64.9842,64.9842,64.9468,64.9693,16636.0
2015-06-25 13:30:00,86.76,86.83,86.76,86.8,47138.0,64.9618,65.0142,64.9618,64.9917,47138.0
2015-06-25 13:35:00,86.81,86.86,86.79,86.84,36299.0,64.9992,65.0367,64.9842,65.0217,36299.0
2015-06-25 13:40:00,86.84,86.92,86.83,86.87,23573.0,65.0217,65.0816,65.0142,65.0441,23573.0
2015-06-25 13:45:00,86.86,86.92,86.86,86.9,16948.0,65.0367,65.0816,65.0367,65.0666,16948.0
2015-06-25 13:50:00,86.92,86.94,86.89,86.91,14200.0,65.0816,65.0966,65.0591,65.0741,14200.0
2015-06-25 13:55:00,86.91,86.99,86.89,86.99,19182.0,65.0741,65.134,65.0591,65.134,19182.0
2015-06-25 14:00:00,86.98,87.0,86.91,86.91,22600.0,65.1265,65.1415,65.0741,65.0741,22600.0
2015-06-25 14:05:00,86.9,86.92,86.82,86.82,16888.0,65.0666,65.0816,65.0067,65.0067,16888.0
2015-06-25 14:10:00,86.83,86.83,86.74,86.82,23986.0,65.0142,65.0142,64.9468,65.0067,23986.0
2015-06-25 14:15:00,86.81,86.83,86.8,86.81,15679.0,64.9992,65.0142,64.9917,64.9992,15679.0
2015-06-25 14:20:00,86.81,86.82,86.77,86.77,22286.0,64.9992,65.0067,64.9693,64.9693,22286.0
2015-06-25 14:25:00,86.77,86.77,86.65,86.68,22409.0,64.9693,64.9693,64.8794,64.9019,22409.0
2015-06-25 14:30:00,86.67,86.76,86.65,86.75,29197.0,64.8944,64.9618,64.8794,64.9543,29197.0
2015-06-25 14:35:00,86.75,86.8,86.75,86.79,26467.0,64.9543,64.9917,64.9543,64.9842,26467.0
2015-06-25 14:40:00,86.79,86.8,86.74,86.8,34847.0,64.9842,64.9917,64.9468,64.9917,34847.0
2015-06-25 14:45:00,86.79,86.81,86.77,86.79,25302.0,64.9842,64.9992,64.9693,64.9842,25302.0
2015-06-25 14:50:00,86.79,86.79,86.72,86.73,22454.0,64.9842,64.9842,64.9318,64.9393,22454.0
2015-06-25 14:55:00,86.73,86.81,86.73,86.79,31898.0,64.9393,64.9992,64.9393,64.9842,31898.0
2015-06-25 15:00:00,86.79,86.92,86.78,86.92,30689.0,64.9842,65.0816,64.9768,65.0816,30689.0
2015-06-25 15:05:00,86.92,87.0,86.89,86.95,21047.0,65.0816,65.1415,65.0591,65.104,21047.0
2015-06-25 15:10:00,86.95,86.96,86.85,86.85,24020.0,65.104,65.1115,65.0292,65.0292,24020.0
2015-06-25 15:15:00,86.85,86.92,86.84,86.86,27115.0,65.0292,65.0816,65.0217,65.0367,27115.0
2015-06-25 15:20:00,86.86,86.94,86.84,86.9,28756.0,65.0367,65.0966,65.0217,65.0666,28756.0
2015-06-25 15:25:00,86.89,86.9,86.85,86.89,74641.0,65.0591,65.0666,65.0292,65.0591,74641.0
2015-06-25 15:30:00,86.88,86.89,86.87,86.88,81489.0,65.0516,65.0591,65.0441,65.0516,81489.0
2015-06-25 15:35:00,86.88,86.9,86.77,86.83,83488.0,65.0516,65.0666,64.9693,65.0142,83488.0
2015-06-25 15:40:00,86.82,86.87,86.77,86.86,64745.0,65.0067,65.0441,64.9693,65.0367,64745.0
2015-06-25 15:45:00,86.86,86.89,86.78,86.82,76987.0,65.0367,65.0591,64.9768,65.0067,76987.0
2015-06-25 15:50:00,86.81,86.84,86.8,86.82,68256.0,64.9992,65.0217,64.9917,65.0067,68256.0
2015-06-25 15:55:00,86.82,86.83,86.68,86.68,215982.0,65.0067,65.0142,64.9019,64.9019,215982.0
2015-06-26 09:30:00,87.02,87.02,86.85,86.91,30666.0,65.1565,65.1565,65.0292,65.0741,30666.0
2015-06-26 09:35:00,86.86,86.89,86.63,86.73,23554.0,65.0367,65.0591,64.8644,64.9393,23554.0
2015-06-26 09:40:00,86.71,86.96,86.56,86.85,64824.0,64.9243,65.1115,64.812,65.0292,64824.0
2015-06-26 09:45:00,86.83,86.93,86.77,86.77,93735.0,65.0142,65.0891,64.9693,64.9693,93735.0
2015-06-26 09:50:00,86.79,86.84,86.69,86.84,34449.0,64.9842,65.0217,64.9094,65.0217,34449.0
2015-06-26 09:55:00,86.81,87.0,86.79,86.94,44969.0,64.9992,65.1415,64.9842,65.0966,44969.0
2015-06-26 10:00:00,86.99,87.02,86.83,86.84,18591.0,65.134,65.1565,65.0142,65.0217,18591.0
2015-06-26 10:05:00,86.84,86.92,86.76,86.92,38290.0,65.0217,65.0816,64.9618,65.0816,38290.0
2015-06-26 10:10:00,86.91,86.91,86.67,86.79,64700.0,65.0741,65.0741,64.8944,64.9842,64700.0
2015-06-26 10:15:00,86.78,86.89,86.77,86.82,49925.0,64.9768,65.0591,64.9693,65.0067,49925.0
2015-06-26 10:20:00,86.82,86.82,86.62,86.69,21466.0,65.0067,65.0067,64.857,64.9094,21466.0
2015-06-26 10:25:00,86.7,86.86,86.64,86.86,22694.0,64.9169,65.0367,64.8719,65.0367,22694.0
2015-06-26 10:30:00,86.9,86.9,86.73,86.73,22693.0,65.0666,65.0666,64.9393,64.9393,22693.0
2015-06-26 10:35:00,86.73,86.82,86.7,86.79,22671.0,64.9393,65.0067,64.9169,64.9842,22671.0
2015-06-26 10:40:00,86.77,86.85,86.75,86.76,22278.0,64.9693,65.0292,64.9543,64.9618,22278.0
2015-06-26 10:45:00,86.78,86.8,86.73,86.75,21101.0,64.9768,64.9917,64.9393,64.9543,21101.0
2015-06-26 10:50:00,86.76,86.76,86.7,86.7,15117.0,64.9618,64.9618,64.9169,64.9169,15117.0
2015-06-26 10:55:00,86.71,86.71,86.56,86.58,21706.0,64.9243,64.9243,64.812,64.827,21706.0
2015-06-26 11:00:00,86.58,86.58,86.53,86.55,28575.0,64.827,64.827,64.7896,64.8045,28575.0
2015-06-26 11:05:00,86.54,86.61,86.52,86.58,32127.0,64.7971,64.8495,64.7821,64.827,32127.0
2015-06-26 11:10:00,86.56,86.66,86.56,86.65,26835.0,64.812,64.8869,64.812,64.8794,26835.0
2015-06-26 11:15:00,86.65,86.67,86.62,86.62,19539.0,64.8794,64.8944,64.857,64.857,19539.0
2015-06-26 11:20:00,86.61,86.61,86.52,86.59,15922.0,64.8495,64.8495,64.7821,64.8345,15922.0
2015-06-26 11:25:00,86.6,86.6,86.49,86.54,23372.0,64.842,64.842,64.7596,64.7971,23372.0
2015-06-26 11:30:00,86.54,86.57,86.42,86.42,26099.0,64.7971,64.8195,64.7072,64.7072,26099.0
2015-06-26 11:35:00,86.42,86.43,86.36,86.37,18604.0,64.7072,64.7147,64.6623,64.6698,18604.0
2015-06-26 11:40:00,86.37,86.39,86.3,86.31,17212.0,64.6698,64.6847,64.6174,64.6248,17212.0
2015-06-26 11:45:00,86.31,86.42,86.3,86.32,13115.0,64.6248,64.7072,64.6174,64.6323,13115.0
2015-06-26 11:50:00,86.33,86.34,86.2,86.23,17403.0,64.6398,64.6473,64.5425,64.5649,17403.0
2015-06-26 11:55:00,86.25,86.29,86.23,86.26,18187.0,64.5799,64.6099,64.5649,64.5874,18187.0
2015-06-26 12:00:00,86.28,86.34,86.24,86.31,17326.0,64.6024,64.6473,64.5724,64.6248,17326.0
2015-06-26 12:05:00,86.32,86.32,86.23,86.23,22738.0,64.6323,64.6323,64.5649,64.5649,22738.0
2015-06-26 12:10:00,86.23,86.36,86.22,86.34,45854.0,64.5649,64.6623,64.5575,64.6473,45854.0
2015-06-26 12:15:00,86.35,86.44,86.34,86.4,14458.0,64.6548,64.7222,64.6473,64.6922,14458.0
2015-06-26 12:20:00,86.4,86.41,86.3,86.33,16511.0,64.6922,64.6997,64.6174,64.6398,16511.0
2015-06-26 12:25:00,86.34,86.42,86.33,86.41,12908.0,64.6473,64.7072,64.6398,64.6997,12908.0
2015-06-26 12:30:00,86.4,86.41,86.27,86.27,10005.0,64.6922,64.6997,64.5949,64.5949,10005.0
2015-06-26 12:35:00,86.28,86.28,86.19,86.2,12236.0,64.6024,64.6024,64.535,64.5425,12236.0
2015-06-26 12:40:00,86.2,86.2,86.11,86.14,15437.0,64.5425,64.5425,64.4751,64.4976,15437.0
2015-06-26 12:45:00,86.15,86.2,86.11,86.19,14029.0,64.505,64.5425,64.4751,64.535,14029.0
2015-06-26 12:50:00,86.19,86.22,86.12,86.12,17674.0,64.535,64.5575,64.4826,64.4826,17674.0
2015-06-26 12:55:00,86.12,86.13,86.05,86.09,14645.0,64.4826,64.4901,64.4302,64.4601,14645.0
2015-06-26 13:00:00,86.08,86.2,86.05,86.17,19999.0,64.4526,64.5425,64.4302,64.52,19999.0
2015-06-26 13:05:00,86.16,86.2,86.13,86.16,24647.0,64.5125,64.5425,64.4901,64.5125,24647.0
2015-06-26 13:10:00,86.16,86.19,86.14,86.18,14496.0,64.5125,64.535,64.4976,64.5275,14496.0
2015-06-26 13:15:00,86.19,86.22,86.16,86.19,18321.0,64.535,64.5575,64.5125,64.535,18321.0
2015-06-26 13:20:00,86.19,86.21,86.14,86.17,13487.0,64.535,64.55,64.4976,64.52,13487.0
2015-06-26 13:25:00,86.17,86.24,86.16,86.22,20120.0,64.52,64.5724,64.5125,64.5575,20120.0
2015-06-26 13:30:00,86.21,86.23,86.17,86.19,17454.0,64.55,64.5649,64.52,64.535,17454.0
2015-06-26 13:35:00,86.19,86.23,86.18,86.22,11609.0,64.535,64.5649,64.5275,64.5575,11609.0
2015-06-26 13:40:00,86.21,86.43,86.21,86.39,24843.0,64.55,64.7147,64.55,64.6847,24843.0
2015-06-26 13:45:00,86.38,86.4,86.32,86.39,16536.0,64.6773,64.6922,64.6323,64.6847,16536.0
2015-06-26 13:50:00,86.39,86.42,86.34,86.36,22003.0,64.6847,64.7072,64.6473,64.6623,22003.0
2015-06-26 13:55:00,86.37,86.42,86.36,86.36,13026.0,64.6698,64.7072,64.6623,64.6623,13026.0
2015-06-26 14:00:00,86.37,86.38,86.34,86.36,18461.0,64.6698,64.6773,64.6473,64.6623,18461.0
2015-06-26 14:05:00,86.36,86.4,86.34,86.38,20593.0,64.6623,64.6922,64.6473,64.6773,20593.0
2015-06-26 14:10:00,86.37,86.37,86.29,86.34,17217.0,64.6698,64.6698,64.6099,64.6473,17217.0
2015-06-26 14:15:00,86.34,86.36,86.29,86.29,19468.0,64.6473,64.6623,64.6099,64.6099,19468.0
2015-06-26 14:20:00,86.3,86.35,86.3,86.33,11542.0,64.6174,64.6548,64.6174,64.6398,11542.0
2015-06-26 14:25:00,86.34,86.36,86.3,86.36,15655.0,64.6473,64.6623,64.6174,64.6623,15655.0
2015-06-26 14:30:00,86.35,86.37,86.31,86.34,47606.0,64.6548,64.6698,64.6248,64.6473,47606.0
2015-06-26 14:35:00,86.34,86.42,86.34,86.41,47755.0,64.6473,64.7072,64.6473,64.6997,47755.0
2015-06-26 14:40:00,86.41,86.41,86.19,86.19,16056.0,64.6997,64.6997,64.535,64.535,16056.0
2015-06-26 14:45:00,86.19,86.24,86.16,86.24,27145.0,64.535,64.5724,64.5125,64.5724,27145.0
2015-06-26 14:50:00,86.25,86.26,86.15,86.16,35077.0,64.5799,64.5874,64.505,64.5125,35077.0
2015-06-26 14:55:00,86.16,86.18,86.08,86.12,46351.0,64.5125,64.5275,64.4526,64.4826,46351.0
2015-06-26 15:00:00,86.12,86.2,86.11,86.2,64497.0,64.4826,64.5425,64.4751,64.5425,64497.0
2015-06-26 15:05:00,86.2,86.23,86.15,86.18,66001.0,64.5425,64.5649,64.505,64.5275,66001.0
2015-06-26 15:10:00,86.18,86.2,86.12,86.13,52736.0,64.5275,64.5425,64.4826,64.4901,52736.0
2015-06-26 15:15:00,86.13,86.13,86.09,86.11,68694.0,64.4901,64.4901,64.4601,64.4751,68694.0
2015-06-26 15:20:00,86.12,86.15,86.1,86.14,54010.0,64.4826,64.505,64.4676,64.4976,54010.0
2015-06-26 15:25:00,86.13,86.17,86.11,86.13,35024.0,64.4901,64.52,64.4751,64.4901,35024.0
2015-06-26 15:30:00,86.12,86.12,86.0,86.01,86837.0,64.4826,64.4826,64.3927,64.4002,86837.0
2015-06-26 15:35:00,86.02,86.02,85.76,85.87,115124.0,64.4077,64.4077,64.213,64.2954,115124.0
2015-06-26 15:40:00,85.86,85.86,85.67,85.69,92979.0,64.2879,64.2879,64.1456,64.1606,92979.0
2015-06-26 15:45:00,85.7,85.82,85.64,85.75,145498.0,64.1681,64.258,64.1232,64.2055,145498.0
2015-06-26 15:50:00,85.75,85.78,85.7,85.74,165730.0,64.2055,64.228,64.1681,64.1981,165730.0
2015-06-26 15:55:00,85.74,86.11,85.74,86.0,507263.0,64.1981,64.4751,64.1981,64.3927,507263.0
2015-06-29 09:30:00,85.13,85.61,85.01,85.01,67060.0,64.0359,64.397,63.9456,63.9456,67060.0
2015-06-29 09:35:00,85.04,85.12,84.66,84.9,80205.0,63.9682,64.0284,63.6824,63.8629,80205.0
2015-06-29 09:40:00,84.96,85.36,84.94,85.36,132102.0,63.908,64.2089,63.893,64.2089,132102.0
2015-06-29 09:45:00,85.37,85.56,85.26,85.5,48286.0,64.2164,64.3593,64.1337,64.3142,48286.0
2015-06-29 09:50:00,85.53,85.54,85.14,85.2,75047.0,64.3368,64.3443,64.0434,64.0886,75047.0
2015-06-29 09:55:00,85.19,85.19,84.88,85.01,78625.0,64.081,64.081,63.8478,63.9456,78625.0
2015-06-29 10:00:00,85.05,85.13,84.95,85.13,46904.0,63.9757,64.0359,63.9005,64.0359,46904.0
2015-06-29 10:05:00,85.13,85.19,84.94,84.95,46921.0,64.0359,64.081,63.893,63.9005,46921.0
2015-06-29 10:10:00,84.97,85.03,84.89,85.01,23856.0,63.9155,63.9607,63.8554,63.9456,23856.0
2015-06-29 10:15:00,84.99,85.17,84.92,84.93,45912.0,63.9306,64.066,63.8779,63.8855,45912.0
2015-06-29 10:20:00,84.92,84.99,84.77,84.99,24687.0,63.8779,63.9306,63.7651,63.9306,24687.0
2015-06-29 10:25:00,85.0,85.03,84.92,84.92,12479.0,63.9381,63.9607,63.8779,63.8779,12479.0
2015-06-29 10:30:00,84.91,85.03,84.8,85.03,53208.0,63.8704,63.9607,63.7877,63.9607,53208.0
2015-06-29 10:35:00,85.04,85.13,84.96,84.99,43586.0,63.9682,64.0359,63.908,63.9306,43586.0
2015-06-29 10:40:00,84.98,85.01,84.94,84.99,22356.0,63.9231,63.9456,63.893,63.9306,22356.0
2015-06-29 10:45:00,84.99,85.21,84.95,85.14,24564.0,63.9306,64.0961,63.9005,64.0434,24564.0
2015-06-29 10:50:00,85.14,85.16,85.07,85.11,25342.0,64.0434,64.0585,63.9908,64.0209,25342.0
2015-06-29 10:55:00,85.1,85.11,84.85,84.86,30123.0,64.0133,64.0209,63.8253,63.8328,30123.0
2015-06-29 11:00:00,84.86,84.89,84.8,84.81,34964.0,63.8328,63.8554,63.7877,63.7952,34964.0
2015-06-29 11:05:00,84.81,84.86,84.75,84.77,35318.0,63.7952,63.8328,63.7501,63.7651,35318.0
2015-06-29 11:10:00,84.75,84.75,84.67,84.67,48628.0,63.7501,63.7501,63.6899,63.6899,48628.0
2015-06-29 11:15:00,84.68,84.78,84.67,84.7,21340.0,63.6974,63.7726,63.6899,63.7124,21340.0
2015-06-29 11:20:00,84.7,84.8,84.7,84.73,66026.0,63.7124,63.7877,63.7124,63.735,66026.0
2015-06-29 11:25:00,84.72,84.76,84.68,84.73,26652.0,63.7275,63.7576,63.6974,63.735,26652.0
2015-06-29 11:30:00,84.75,84.76,84.59,84.59,22743.0,63.7501,63.7576,63.6297,63.6297,22743.0
2015-06-29 11:35:00,84.6,84.63,84.52,84.52,18086.0,63.6372,63.6598,63.577,63.577,18086.0
2015-06-29 11:40:00,84.53,84.55,84.5,84.54,33211.0,63.5846,63.5996,63.562,63.5921,33211.0
2015-06-29 11:45:00,84.54,84.56,84.5,84.5,15868.0,63.5921,63.6071,63.562,63.562,15868.0
2015-06-29 11:50:00,84.5,84.54,84.49,84.51,48184.0,63.562,63.5921,63.5545,63.5695,48184.0
2015-06-29 11:55:00,84.51,84.62,84.5,84.58,57343.0,63.5695,63.6523,63.562,63.6222,57343.0
2015-06-29 12:00:00,84.59,84.6,84.5,84.52,44807.0,63.6297,63.6372,63.562,63.577,44807.0
2015-06-29 12:05:00,84.54,84.64,84.51,84.64,25571.0,63.5921,63.6673,63.5695,63.6673,25571.0
2015-06-29 12:10:00,84.64,84.64,84.52,84.52,16447.0,63.6673,63.6673,63.577,63.577,16447.0
2015-06-29 12:15:00,84.53,84.56,84.5,84.51,58786.0,63.5846,63.6071,63.562,63.5695,58786.0
2015-06-29 12:20:00,84.51,84.55,84.5,84.54,23145.0,63.5695,63.5996,63.562,63.5921,23145.0
2015-06-29 12:25:00,84.55,84.58,84.52,84.53,16022.0,63.5996,63.6222,63.577,63.5846,16022.0
2015-06-29 12:30:00,84.55,84.55,84.5,84.5,39784.0,63.5996,63.5996,63.562,63.562,39784.0
2015-06-29 12:35:00,84.51,84.51,84.43,84.43,33117.0,63.5695,63.5695,63.5093,63.5093,33117.0
2015-06-29 12:40:00,84.42,84.45,84.36,84.37,40586.0,63.5018,63.5244,63.4567,63.4642,40586.0
2015-06-29 12:45:00,84.38,84.39,84.33,84.34,51979.0,63.4717,63.4793,63.4341,63.4416,51979.0
2015-06-29 12:50:00,84.34,84.38,84.28,84.35,62251.0,63.4416,63.4717,63.3965,63.4492,62251.0
2015-06-29 12:55:00,84.34,84.38,84.33,84.35,36757.0,63.4416,63.4717,63.4341,63.4492,36757.0
2015-06-29 13:00:00,84.36,84.39,84.31,84.32,15332.0,63.4567,63.4793,63.4191,63.4266,15332.0
2015-06-29 13:05:00,84.33,84.38,84.3,84.34,27287.0,63.4341,63.4717,63.4116,63.4416,27287.0
2015-06-29 13:10:00,84.34,84.36,84.26,84.27,18285.0,63.4416,63.4567,63.3815,63.389,18285.0
2015-06-29 13:15:00,84.27,84.32,84.26,84.3,20637.0,63.389,63.4266,63.3815,63.4116,20637.0
2015-06-29 13:20:00,84.29,84.31,84.23,84.29,68430.0,63.404,63.4191,63.3589,63.404,68430.0
2015-06-29 13:25:00,84.29,84.31,84.21,84.24,13557.0,63.404,63.4191,63.3439,63.3664,13557.0
2015-06-29 13:30:00,84.24,84.31,84.24,84.28,17580.0,63.3664,63.4191,63.3664,63.3965,17580.0
2015-06-29 13:35:00,84.28,84.39,84.26,84.38,18281.0,63.3965,63.4793,63.3815,63.4717,18281.0
2015-06-29 13:40:00,84.38,84.39,84.33,84.37,18854.0,63.4717,63.4793,63.4341,63.4642,18854.0
2015-06-29 13:45:00,84.36,84.46,84.36,84.42,15050.0,63.4567,63.5319,63.4567,63.5018,15050.0
2015-06-29 13:50:00,84.42,84.42,84.28,84.3,21425.0,63.5018,63.5018,63.3965,63.4116,21425.0
2015-06-29 13:55:00,84.31,84.34,84.27,84.31,21284.0,63.4191,63.4416,63.389,63.4191,21284.0
2015-06-29 14:00:00,84.31,84.36,84.29,84.31,27190.0,63.4191,63.4567,63.404,63.4191,27190.0
2015-06-29 14:05:00,84.3,84.35,84.24,84.25,32368.0,63.4116,63.4492,63.3664,63.3739,32368.0
2015-06-29 14:10:00,84.25,84.27,84.11,84.14,23953.0,63.3739,63.389,63.2686,63.2912,23953.0
2015-06-29 14:15:00,84.13,84.19,84.11,84.14,63644.0,63.2837,63.3288,63.2686,63.2912,63644.0
2015-06-29 14:20:00,84.15,84.15,83.97,84.05,40841.0,63.2987,63.2987,63.1633,63.2235,40841.0
2015-06-29 14:25:00,84.05,84.07,83.97,84.07,33647.0,63.2235,63.2386,63.1633,63.2386,33647.0
2015-06-29 14:30:00,84.07,84.08,83.89,83.9,58463.0,63.2386,63.2461,63.1032,63.1107,58463.0
2015-06-29 14:35:00,83.9,84.05,83.87,84.05,89931.0,63.1107,63.2235,63.0881,63.2235,89931.0
2015-06-29 14:40:00,84.07,84.19,84.01,84.19,39158.0,63.2386,63.3288,63.1934,63.3288,39158.0
2015-06-29 14:45:00,84.18,84.22,84.06,84.16,72656.0,63.3213,63.3514,63.231,63.3062,72656.0
2015-06-29 14:50:00,84.15,84.2,84.01,84.05,56538.0,63.2987,63.3363,63.1934,63.2235,56538.0
2015-06-29 14:55:00,84.04,84.1,84.02,84.08,35992.0,63.216,63.2611,63.2009,63.2461,35992.0
2015-06-29 15:00:00,84.06,84.08,83.92,83.92,33929.0,63.231,63.2461,63.1257,63.1257,33929.0
2015-06-29 15:05:00,83.93,84.03,83.92,83.96,27394.0,63.1332,63.2085,63.1257,63.1558,27394.0
2015-06-29 15:10:00,83.97,84.09,83.94,84.02,33355.0,63.1633,63.2536,63.1408,63.2009,33355.0
2015-06-29 15:15:00,84.02,84.06,83.95,84.02,32597.0,63.2009,63.231,63.1483,63.2009,32597.0
2015-06-29 15:20:00,84.03,84.19,84.02,84.11,58112.0,63.2085,63.3288,63.2009,63.2686,58112.0
2015-06-29 15:25:00,84.1,84.11,83.92,83.92,36906.0,63.2611,63.2686,63.1257,63.1257,36906.0
2015-06-29 15:30:00,83.93,83.98,83.8,83.93,59016.0,63.1332,63.1709,63.0355,63.1332,59016.0
2015-06-29 15:35:00,83.93,83.95,83.76,83.79,48397.0,63.1332,63.1483,63.0054,63.0279,48397.0
2015-06-29 15:40:00,83.8,83.8,83.69,83.72,39183.0,63.0355,63.0355,62.9527,62.9753,39183.0
2015-06-29 15:45:00,83.73,83.79,83.63,83.79,71994.0,62.9828,63.0279,62.9076,63.0279,71994.0
2015-06-29 15:50:00,83.79,83.93,83.78,83.81,75692.0,63.0279,63.1332,63.0204,63.043,75692.0
2015-06-29 15:55:00,83.81,83.81,83.63,83.73,170474.0,63.043,63.043,62.9076,62.9828,170474.0
2015-06-30 09:30:00,84.63,84.87,84.26,84.57,53024.0,63.6598,63.8403,63.3815,63.6147,53024.0
2015-06-30 09:35:00,84.57,84.6,84.41,84.52,31220.0,63.6147,63.6372,63.4943,63.577,31220.0
2015-06-30 09:40:00,84.52,84.73,84.48,84.5,35541.0,63.577,63.735,63.547,63.562,35541.0
2015-06-30 09:45:00,84.55,84.76,84.45,84.49,96723.0,63.5996,63.7576,63.5244,63.5545,96723.0
2015-06-30 09:50:00,84.49,84.58,84.27,84.27,35195.0,63.5545,63.6222,63.389,63.389,35195.0
2015-06-30 09:55:00,84.3,84.45,84.27,84.4,40156.0,63.4116,63.5244,63.389,63.4868,40156.0
2015-06-30 10:00:00,84.42,84.53,84.37,84.52,33612.0,63.5018,63.5846,63.4642,63.577,33612.0
2015-06-30 10:05:00,84.52,84.52,84.38,84.39,91505.0,63.577,63.577,63.4717,63.4793,91505.0
2015-06-30 10:10:00,84.4,84.41,84.26,84.28,53601.0,63.4868,63.4943,63.3815,63.3965,53601.0
2015-06-30 10:15:00,84.26,84.3,84.11,84.12,16150.0,63.3815,63.4116,63.2686,63.2762,16150.0
2015-06-30 10:20:00,84.12,84.18,84.11,84.12,27308.0,63.2762,63.3213,63.2686,63.2762,27308.0
2015-06-30 10:25:00,84.13,84.31,84.11,84.27,18121.0,63.2837,63.4191,63.2686,63.389,18121.0
2015-06-30 10:30:00,84.26,84.26,84.11,84.12,15981.0,63.3815,63.3815,63.2686,63.2762,15981.0
2015-06-30 10:35:00,84.12,84.16,84.07,84.14,14204.0,63.2762,63.3062,63.2386,63.2912,14204.0
2015-06-30 10:40:00,84.14,84.17,84.04,84.16,23206.0,63.2912,63.3138,63.216,63.3062,23206.0
2015-06-30 10:45:00,84.17,84.4,84.12,84.12,106466.0,63.3138,63.4868,63.2762,63.2762,106466.0
2015-06-30 10:50:00,84.13,84.18,84.02,84.16,42894.0,63.2837,63.3213,63.2009,63.3062,42894.0
2015-06-30 10:55:00,84.15,84.24,84.1,84.18,32281.0,63.2987,63.3664,63.2611,63.3213,32281.0
2015-06-30 11:00:00,84.19,84.21,84.1,84.16,24981.0,63.3288,63.3439,63.2611,63.3062,24981.0
2015-06-30 11:05:00,84.16,84.24,84.13,84.17,18567.0,63.3062,63.3664,63.2837,63.3138,18567.0
2015-06-30 11:10:00,84.18,84.26,84.08,84.11,20526.0,63.3213,63.3815,63.2461,63.2686,20526.0
2015-06-30 11:15:00,84.12,84.28,84.11,84.17,26383.0,63.2762,63.3965,63.2686,63.3138,26383.0
2015-06-30 11:20:00,84.16,84.19,84.04,84.06,49176.0,63.3062,63.3288,63.216,63.231,49176.0
2015-06-30 11:25:00,84.07,84.13,83.92,83.92,21074.0,63.2386,63.2837,63.1257,63.1257,21074.0
2015-06-30 11:30:00,83.93,83.97,83.76,83.76,36262.0,63.1332,63.1633,63.0054,63.0054,36262.0
2015-06-30 11:35:00,83.76,83.84,83.74,83.84,22309.0,63.0054,63.0655,62.9903,63.0655,22309.0
2015-06-30 11:40:00,83.84,83.88,83.74,83.81,22154.0,63.0655,63.0956,62.9903,63.043,22154.0
2015-06-30 11:45:00,83.81,83.87,83.75,83.87,76347.0,63.043,63.0881,62.9978,63.0881,76347.0
2015-06-30 11:50:00,83.87,83.89,83.78,83.87,37039.0,63.0881,63.1032,63.0204,63.0881,37039.0
2015-06-30 11:55:00,83.87,83.9,83.67,83.67,41882.0,63.0881,63.1107,62.9377,62.9377,41882.0
2015-06-30 12:00:00,83.68,83.82,83.67,83.77,37185.0,62.9452,63.0505,62.9377,63.0129,37185.0
2015-06-30 12:05:00,83.75,83.84,83.69,83.84,36046.0,62.9978,63.0655,62.9527,63.0655,36046.0
2015-06-30 12:10:00,83.85,83.85,83.75,83.75,16670.0,63.0731,63.0731,62.9978,62.9978,16670.0
2015-06-30 12:15:00,83.73,83.78,83.7,83.71,30532.0,62.9828,63.0204,62.9602,62.9678,30532.0
2015-06-30 12:20:00,83.7,83.75,83.58,83.68,45690.0,62.9602,62.9978,62.87,62.9452,45690.0
2015-06-30 12:25:00,83.66,83.75,83.65,83.7,35402.0,62.9301,62.9978,62.9226,62.9602,35402.0
2015-06-30 12:30:00,83.7,83.74,83.66,83.69,96131.0,62.9602,62.9903,62.9301,62.9527,96131.0
2015-06-30 12:35:00,83.68,83.71,83.62,83.64,22004.0,62.9452,62.9678,62.9001,62.9151,22004.0
2015-06-30 12:40:00,83.64,83.68,83.61,83.62,41012.0,62.9151,62.9452,62.8925,62.9001,41012.0
2015-06-30 12:45:00,83.62,83.7,83.57,83.6,22484.0,62.9001,62.9602,62.8624,62.885,22484.0
2015-06-30 12:50:00,83.63,83.71,83.62,83.71,42323.0,62.9076,62.9678,62.9001,62.9678,42323.0
2015-06-30 12:55:00,83.71,83.77,83.67,83.77,17359.0,62.9678,63.0129,62.9377,63.0129,17359.0
2015-06-30 13:00:00,83.76,83.84,83.72,83.76,33623.0,63.0054,63.0655,62.9753,63.0054,33623.0
2015-06-30 13:05:00,83.75,83.75,83.66,83.7,15506.0,62.9978,62.9978,62.9301,62.9602,15506.0
2015-06-30 13:10:00,83.7,83.75,83.7,83.73,13549.0,62.9602,62.9978,62.9602,62.9828,13549.0
2015-06-30 13:15:00,83.72,83.75,83.69,83.74,31908.0,62.9753,62.9978,62.9527,62.9903,31908.0
2015-06-30 13:20:00,83.74,83.75,83.7,83.73,23452.0,62.9903,62.9978,62.9602,62.9828,23452.0
2015-06-30 13:25:00,83.74,83.85,83.69,83.79,39278.0,62.9903,63.0731,62.9527,63.0279,39278.0
2015-06-30 13:30:00,83.77,83.83,83.74,83.79,28912.0,63.0129,63.058,62.9903,63.0279,28912.0
2015-06-30 13:35:00,83.78,83.98,83.77,83.95,26546.0,63.0204,63.1709,63.0129,63.1483,26546.0
2015-06-30 13:40:00,83.95,84.03,83.94,83.96,22734.0,63.1483,63.2085,63.1408,63.1558,22734.0
2015-06-30 13:45:00,83.95,84.08,83.95,84.07,26929.0,63.1483,63.2461,63.1483,63.2386,26929.0
2015-06-30 13:50:00,84.07,84.19,84.06,84.15,33362.0,63.2386,63.3288,63.231,63.2987,33362.0
2015-06-30 13:55:00,84.14,84.15,84.01,84.02,21743.0,63.2912,63.2987,63.1934,63.2009,21743.0
2015-06-30 14:00:00,84.02,84.17,84.02,84.17,24705.0,63.2009,63.3138,63.2009,63.3138,24705.0
2015-06-30 14:05:00,84.17,84.48,84.14,84.36,32030.0,63.3138,63.547,63.2912,63.4567,32030.0
2015-06-30 14:10:00,84.36,84.5,84.36,84.47,28353.0,63.4567,63.562,63.4567,63.5394,28353.0
2015-06-30 14:15:00,84.46,84.48,84.33,84.39,56269.0,63.5319,63.547,63.4341,63.4793,56269.0
2015-06-30 14:20:00,84.39,84.42,84.34,84.34,35133.0,63.4793,63.5018,63.4416,63.4416,35133.0
2015-06-30 14:25:00,84.34,84.36,84.14,84.19,30051.0,63.4416,63.4567,63.2912,63.3288,30051.0
2015-06-30 14:30:00,84.18,84.24,84.17,84.22,28096.0,63.3213,63.3664,63.3138,63.3514,28096.0
2015-06-30 14:35:00,84.21,84.46,84.21,84.31,49840.0,63.3439,63.5319,63.3439,63.4191,49840.0
2015-06-30 14:40:00,84.3,84.33,84.17,84.23,26179.0,63.4116,63.4341,63.3138,63.3589,26179.0
2015-06-30 14:45:00,84.23,84.24,84.08,84.12,59523.0,63.3589,63.3664,63.2461,63.2762,59523.0
2015-06-30 14:50:00,84.11,84.13,83.98,83.98,27379.0,63.2686,63.2837,63.1709,63.1709,27379.0
2015-06-30 14:55:00,83.98,84.05,83.88,83.92,41430.0,63.1709,63.2235,63.0956,63.1257,41430.0
2015-06-30 15:00:00,83.92,84.05,83.91,84.0,54666.0,63.1257,63.2235,63.1182,63.1859,54666.0
2015-06-30 15:05:00,84.0,84.01,83.84,83.87,58329.0,63.1859,63.1934,63.0655,63.0881,58329.0
2015-06-30 15:10:00,83.87,83.9,83.72,83.81,98797.0,63.0881,63.1107,62.9753,63.043,98797.0
2015-06-30 15:15:00,83.81,83.9,83.78,83.83,80562.0,63.043,63.1107,63.0204,63.058,80562.0
2015-06-30 15:20:00,83.84,83.84,83.61,83.64,52641.0,63.0655,63.0655,62.8925,62.9151,52641.0
2015-06-30 15:25:00,83.64,83.73,83.6,83.72,92102.0,62.9151,62.9828,62.885,62.9753,92102.0
2015-06-30 15:30:00,83.71,83.9,83.71,83.84,86339.0,62.9678,63.1107,62.9678,63.0655,86339.0
2015-06-30 15:35:00,83.84,83.85,83.71,83.71,58734.0,63.0655,63.0731,62.9678,62.9678,58734.0
2015-06-30 15:40:00,83.7,83.76,83.6,83.76,72605.0,62.9602,63.0054,62.885,63.0054,72605.0
2015-06-30 15:45:00,83.75,83.87,83.73,83.8,117945.0,62.9978,63.0881,62.9828,63.0355,117945.0
2015-06-30 15:50:00,83.8,83.87,83.76,83.8,164255.0,63.0355,63.0881,63.0054,63.0355,164255.0
2015-06-30 15:55:00,83.8,83.81,83.63,83.63,225377.0,63.0355,63.043,62.9076,62.9076,225377.0
2015-07-01 09:30:00,84.29,84.75,84.18,84.75,62392.0,63.404,63.7501,63.3213,63.7501,62392.0
2015-07-01 09:35:00,84.73,84.78,84.5,84.61,56498.0,63.735,63.7726,63.562,63.6447,56498.0
2015-07-01 09:40:00,84.61,85.0,84.6,84.79,74308.0,63.6447,63.9381,63.6372,63.7801,74308.0
2015-07-01 09:45:00,84.82,84.88,84.63,84.72,30619.0,63.8027,63.8478,63.6598,63.7275,30619.0
2015-07-01 09:50:00,84.7,84.72,84.64,84.65,19594.0,63.7124,63.7275,63.6673,63.6748,19594.0
2015-07-01 09:55:00,84.65,84.73,84.54,84.65,26446.0,63.6748,63.735,63.5921,63.6748,26446.0
2015-07-01 10:00:00,84.67,84.9,84.66,84.87,20546.0,63.6899,63.8629,63.6824,63.8403,20546.0
2015-07-01 10:05:00,84.88,84.88,84.75,84.84,49778.0,63.8478,63.8478,63.7501,63.8178,49778.0
2015-07-01 10:10:00,84.84,84.87,84.67,84.8,67267.0,63.8178,63.8403,63.6899,63.7877,67267.0
2015-07-01 10:15:00,84.82,84.87,84.74,84.77,23688.0,63.8027,63.8403,63.7425,63.7651,23688.0
2015-07-01 10:20:00,84.78,84.88,84.76,84.87,26263.0,63.7726,63.8478,63.7576,63.8403,26263.0
2015-07-01 10:25:00,84.88,84.98,84.84,84.96,33239.0,63.8478,63.9231,63.8178,63.908,33239.0
2015-07-01 10:30:00,84.93,84.96,84.74,84.88,51804.0,63.8855,63.908,63.7425,63.8478,51804.0
2015-07-01 10:35:00,84.89,84.96,84.87,84.9,22705.0,63.8554,63.908,63.8403,63.8629,22705.0
2015-07-01 10:40:00,84.9,84.95,84.86,84.95,16376.0,63.8629,63.9005,63.8328,63.9005,16376.0
2015-07-01 10:45:00,84.95,84.95,84.77,84.8,17952.0,63.9005,63.9005,63.7651,63.7877,17952.0
2015-07-01 10:50:00,84.8,84.86,84.69,84.86,24449.0,63.7877,63.8328,63.7049,63.8328,24449.0
2015-07-01 10:55:00,84.86,84.95,84.85,84.87,18400.0,63.8328,63.9005,63.8253,63.8403,18400.0
2015-07-01 11:00:00,84.89,84.91,84.77,84.81,25609.0,63.8554,63.8704,63.7651,63.7952,25609.0
2015-07-01 11:05:00,84.81,84.88,84.77,84.81,18476.0,63.7952,63.8478,63.7651,63.7952,18476.0
2015-07-01 11:10:00,84.82,84.9,84.78,84.89,32565.0,63.8027,63.8629,63.7726,63.8554,32565.0
2015-07-01 11:15:00,84.89,84.96,84.88,84.9,32791.0,63.8554,63.908,63.8478,63.8629,32791.0
2015-07-01 11:20:00,84.91,84.96,84.88,84.94,23360.0,63.8704,63.908,63.8478,63.893,23360.0
2015-07-01 11:25:00,84.95,84.97,84.89,84.94,30518.0,63.9005,63.9155,63.8554,63.893,30518.0
2015-07-01 11:30:00,84.95,84.98,84.93,84.98,17552.0,63.9005,63.9231,63.8855,63.9231,17552.0
2015-07-01 11:35:00,84.98,84.98,84.9,84.92,37672.0,63.9231,63.9231,63.8629,63.8779,37672.0
2015-07-01 11:40:00,84.92,84.99,84.91,84.97,40584.0,63.8779,63.9306,63.8704,63.9155,40584.0
2015-07-01 11:45:00,84.96,85.1,84.94,85.09,26782.0,63.908,64.0133,63.893,64.0058,26782.0
2015-07-01 11:50:00,85.08,85.08,85.0,85.01,16592.0,63.9983,63.9983,63.9381,63.9456,16592.0
2015-07-01 11:55:00,85.01,85.07,85.01,85.02,51336.0,63.9456,63.9908,63.9456,63.9532,51336.0
2015-07-01 12:00:00,85.02,85.1,85.0,85.08,37441.0,63.9532,64.0133,63.9381,63.9983,37441.0
2015-07-01 12:05:00,85.09,85.12,85.03,85.03,31318.0,64.0058,64.0284,63.9607,63.9607,31318.0
2015-07-01 12:10:00,85.04,85.06,85.0,85.06,23784.0,63.9682,63.9832,63.9381,63.9832,23784.0
2015-07-01 12:15:00,85.07,85.13,85.0,85.02,38755.0,63.9908,64.0359,63.9381,63.9532,38755.0
2015-07-01 12:20:00,85.02,85.02,84.9,84.94,37629.0,63.9532,63.9532,63.8629,63.893,37629.0
2015-07-01 12:25:00,84.94,84.96,84.93,84.95,30395.0,63.893,63.908,63.8855,63.9005,30395.0
2015-07-01 12:30:00,84.94,84.95,84.82,84.84,33790.0,63.893,63.9005,63.8027,63.8178,33790.0
2015-07-01 12:35:00,84.83,84.84,84.69,84.69,44468.0,63.8102,63.8178,63.7049,63.7049,44468.0
2015-07-01 12:40:00,84.69,84.69,84.51,84.55,28358.0,63.7049,63.7049,63.5695,63.5996,28358.0
2015-07-01 12:45:00,84.56,84.63,84.55,84.55,16726.0,63.6071,63.6598,63.5996,63.5996,16726.0
2015-07-01 12:50:00,84.55,84.56,84.48,84.5,19412.0,63.5996,63.6071,63.547,63.562,19412.0
2015-07-01 12:55:00,84.5,84.52,84.39,84.39,15394.0,63.562,63.577,63.4793,63.4793,15394.0
2015-07-01 13:00:00,84.4,84.46,84.34,84.43,22302.0,63.4868,63.5319,63.4416,63.5093,22302.0
2015-07-01 13:05:00,84.44,84.46,84.37,84.42,18530.0,63.5169,63.5319,63.4642,63.5018,18530.0
2015-07-01 13:10:00,84.43,84.46,84.4,84.41,50385.0,63.5093,63.5319,63.4868,63.4943,50385.0
2015-07-01 13:15:00,84.41,84.5,84.41,84.5,27987.0,63.4943,63.562,63.4943,63.562,27987.0
2015-07-01 13:20:00,84.49,84.62,84.49,84.6,14300.0,63.5545,63.6523,63.5545,63.6372,14300.0
2015-07-01 13:25:00,84.59,84.6,84.53,84.54,13953.0,63.6297,63.6372,63.5846,63.5921,13953.0
2015-07-01 13:30:00,84.54,84.63,84.54,84.62,14982.0,63.5921,63.6598,63.5921,63.6523,14982.0
2015-07-01 13:35:00,84.63,84.67,84.59,84.59,18027.0,63.6598,63.6899,63.6297,63.6297,18027.0
2015-07-01 13:40:00,84.57,84.66,84.55,84.63,14987.0,63.6147,63.6824,63.5996,63.6598,14987.0
2015-07-01 13:45:00,84.63,84.72,84.63,84.69,16290.0,63.6598,63.7275,63.6598,63.7049,16290.0
2015-07-01 13:50:00,84.7,84.7,84.63,84.67,13470.0,63.7124,63.7124,63.6598,63.6899,13470.0
2015-07-01 13:55:00,84.67,84.7,84.54,84.55,19047.0,63.6899,63.7124,63.5921,63.5996,19047.0
2015-07-01 14:00:00,84.55,84.59,84.4,84.5,17428.0,63.5996,63.6297,63.4868,63.562,17428.0
2015-07-01 14:05:00,84.5,84.61,84.5,84.55,18526.0,63.562,63.6447,63.562,63.5996,18526.0
2015-07-01 14:10:00,84.56,84.66,84.55,84.66,14937.0,63.6071,63.6824,63.5996,63.6824,14937.0
2015-07-01 14:15:00,84.67,84.67,84.61,84.66,27673.0,63.6899,63.6899,63.6447,63.6824,27673.0
2015-07-01 14:20:00,84.67,84.71,84.61,84.61,19778.0,63.6899,63.72,63.6447,63.6447,19778.0
2015-07-01 14:25:00,84.62,84.7,84.61,84.68,30884.0,63.6523,63.7124,63.6447,63.6974,30884.0
2015-07-01 14:30:00,84.67,84.69,84.63,84.69,23517.0,63.6899,63.7049,63.6598,63.7049,23517.0
2015-07-01 14:35:00,84.68,84.7,84.64,84.69,33955.0,63.6974,63.7124,63.6673,63.7049,33955.0
2015-07-01 14:40:00,84.68,84.78,84.68,84.78,27979.0,63.6974,63.7726,63.6974,63.7726,27979.0
2015-07-01 14:45:00,84.78,84.89,84.75,84.83,32854.0,63.7726,63.8554,63.7501,63.8102,32854.0
2015-07-01 14:50:00,84.84,84.84,84.75,84.84,25197.0,63.8178,63.8178,63.7501,63.8178,25197.0
2015-07-01 14:55:00,84.85,84.93,84.85,84.87,33005.0,63.8253,63.8855,63.8253,63.8403,33005.0
2015-07-01 15:00:00,84.86,84.87,84.81,84.86,39997.0,63.8328,63.8403,63.7952,63.8328,39997.0
2015-07-01 15:05:00,84.87,84.91,84.86,84.86,28480.0,63.8403,63.8704,63.8328,63.8328,28480.0
2015-07-01 15:10:00,84.87,84.87,84.8,84.84,57758.0,63.8403,63.8403,63.7877,63.8178,57758.0
2015-07-01 15:15:00,84.84,84.85,84.83,84.84,48771.0,63.8178,63.8253,63.8102,63.8178,48771.0
2015-07-01 15:20:00,84.84,84.88,84.8,84.88,65126.0,63.8178,63.8478,63.7877,63.8478,65126.0
2015-07-01 15:25:00,84.87,84.9,84.83,84.9,30363.0,63.8403,63.8629,63.8102,63.8629,30363.0
2015-07-01 15:30:00,84.92,84.95,84.91,84.93,43691.0,63.8779,63.9005,63.8704,63.8855,43691.0
2015-07-01 15:35:00,84.94,84.94,84.82,84.85,57762.0,63.893,63.893,63.8027,63.8253,57762.0
2015-07-01 15:40:00,84.86,84.94,84.82,84.94,72400.0,63.8328,63.893,63.8027,63.893,72400.0
2015-07-01 15:45:00,84.93,84.99,84.84,84.9,78241.0,63.8855,63.9306,63.8178,63.8629,78241.0
2015-07-01 15:50:00,84.9,84.97,84.89,84.94,81825.0,63.8629,63.9155,63.8554,63.893,81825.0
2015-07-01 15:55:00,84.95,85.01,84.86,85.0,218554.0,63.9005,63.9456,63.8328,63.9381,218554.0
2015-07-02 09:30:00,85.25,85.46,84.91,84.93,38142.0,64.1262,64.2841,63.8704,63.8855,38142.0
2015-07-02 09:35:00,85.05,85.19,84.95,84.96,21411.0,63.9757,64.081,63.9005,63.908,21411.0
2015-07-02 09:40:00,84.97,84.97,84.77,84.83,25823.0,63.9155,63.9155,63.7651,63.8102,25823.0
2015-07-02 09:45:00,84.86,84.9,84.7,84.78,22487.0,63.8328,63.8629,63.7124,63.7726,22487.0
2015-07-02 09:50:00,84.78,84.9,84.66,84.77,62293.0,63.7726,63.8629,63.6824,63.7651,62293.0
2015-07-02 09:55:00,84.79,84.88,84.68,84.74,17400.0,63.7801,63.8478,63.6974,63.7425,17400.0
2015-07-02 10:00:00,84.75,84.82,84.64,84.82,13966.0,63.7501,63.8027,63.6673,63.8027,13966.0
2015-07-02 10:05:00,84.8,84.8,84.63,84.63,15010.0,63.7877,63.7877,63.6598,63.6598,15010.0
2015-07-02 10:10:00,84.62,84.69,84.6,84.6,27539.0,63.6523,63.7049,63.6372,63.6372,27539.0
2015-07-02 10:15:00,84.61,84.71,84.56,84.61,12776.0,63.6447,63.72,63.6071,63.6447,12776.0
2015-07-02 10:20:00,84.61,84.69,84.61,84.62,10271.0,63.6447,63.7049,63.6447,63.6523,10271.0
2015-07-02 10:25:00,84.63,84.74,84.63,84.72,12920.0,63.6598,63.7425,63.6598,63.7275,12920.0
2015-07-02 10:30:00,84.71,84.76,84.68,84.75,12898.0,63.72,63.7576,63.6974,63.7501,12898.0
2015-07-02 10:35:00,84.74,84.75,84.61,84.62,29600.0,63.7425,63.7501,63.6447,63.6523,29600.0
2015-07-02 10:40:00,84.63,84.65,84.61,84.64,21276.0,63.6598,63.6748,63.6447,63.6673,21276.0
2015-07-02 10:45:00,84.63,84.7,84.62,84.63,7456.0,63.6598,63.7124,63.6523,63.6598,7456.0
2015-07-02 10:50:00,84.63,84.7,84.57,84.65,10711.0,63.6598,63.7124,63.6147,63.6748,10711.0
2015-07-02 10:55:00,84.66,84.72,84.63,84.7,8016.0,63.6824,63.7275,63.6598,63.7124,8016.0
2015-07-02 11:00:00,84.69,84.69,84.56,84.61,13846.0,63.7049,63.7049,63.6071,63.6447,13846.0
2015-07-02 11:05:00,84.61,84.64,84.54,84.56,17232.0,63.6447,63.6673,63.5921,63.6071,17232.0
2015-07-02 11:10:00,84.56,84.56,84.51,84.52,16629.0,63.6071,63.6071,63.5695,63.577,16629.0
2015-07-02 11:15:00,84.52,84.52,84.45,84.46,25611.0,63.577,63.577,63.5244,63.5319,25611.0
2015-07-02 11:20:00,84.46,84.46,84.42,84.43,11029.0,63.5319,63.5319,63.5018,63.5093,11029.0
2015-07-02 11:25:00,84.42,84.45,84.39,84.43,15458.0,63.5018,63.5244,63.4793,63.5093,15458.0
2015-07-02 11:30:00,84.43,84.44,84.39,84.42,12325.0,63.5093,63.5169,63.4793,63.5018,12325.0
2015-07-02 11:35:00,84.42,84.44,84.4,84.41,11061.0,63.5018,63.5169,63.4868,63.4943,11061.0
2015-07-02 11:40:00,84.41,84.41,84.36,84.37,12805.0,63.4943,63.4943,63.4567,63.4642,12805.0
2015-07-02 11:45:00,84.37,84.38,84.32,84.34,17998.0,63.4642,63.4717,63.4266,63.4416,17998.0
2015-07-02 11:50:00,84.34,84.36,84.29,84.29,9572.0,63.4416,63.4567,63.404,63.404,9572.0
2015-07-02 11:55:00,84.29,84.29,84.2,84.27,17539.0,63.404,63.404,63.3363,63.389,17539.0
2015-07-02 12:00:00,84.28,84.29,84.26,84.27,10374.0,63.3965,63.404,63.3815,63.389,10374.0
2015-07-02 12:05:00,84.27,84.29,84.27,84.28,5858.0,63.389,63.404,63.389,63.3965,5858.0
2015-07-02 12:10:00,84.28,84.29,84.24,84.26,8022.0,63.3965,63.404,63.3664,63.3815,8022.0
2015-07-02 12:15:00,84.26,84.28,84.16,84.16,16843.0,63.3815,63.3965,63.3062,63.3062,16843.0
2015-07-02 12:20:00,84.17,84.21,84.15,84.18,10111.0,63.3138,63.3439,63.2987,63.3213,10111.0
2015-07-02 12:25:00,84.17,84.21,84.17,84.17,6717.0,63.3138,63.3439,63.3138,63.3138,6717.0
2015-07-02 12:30:00,84.17,84.25,84.17,84.25,5204.0,63.3138,63.3739,63.3138,63.3739,5204.0
2015-07-02 12:35:00,84.25,84.28,84.2,84.21,10291.0,63.3739,63.3965,63.3363,63.3439,10291.0
2015-07-02 12:40:00,84.2,84.28,84.2,84.25,9817.0,63.3363,63.3965,63.3363,63.3739,9817.0
2015-07-02 12:45:00,84.22,84.32,84.22,84.32,6900.0,63.3514,63.4266,63.3514,63.4266,6900.0
2015-07-02 12:50:00,84.31,84.32,84.29,84.31,10701.0,63.4191,63.4266,63.404,63.4191,10701.0
2015-07-02 12:55:00,84.31,84.35,84.31,84.34,5938.0,63.4191,63.4492,63.4191,63.4416,5938.0
2015-07-02 13:00:00,84.34,84.34,84.26,84.29,8102.0,63.4416,63.4416,63.3815,63.404,8102.0
2015-07-02 13:05:00,84.29,84.31,84.26,84.29,6193.0,63.404,63.4191,63.3815,63.404,6193.0
2015-07-02 13:10:00,84.29,84.31,84.17,84.17,9243.0,63.404,63.4191,63.3138,63.3138,9243.0
2015-07-02 13:15:00,84.17,84.2,84.16,84.17,7200.0,63.3138,63.3363,63.3062,63.3138,7200.0
2015-07-02 13:20:00,84.17,84.21,84.16,84.2,5897.0,63.3138,63.3439,63.3062,63.3363,5897.0
2015-07-02 13:25:00,84.2,84.25,84.18,84.25,6780.0,63.3363,63.3739,63.3213,63.3739,6780.0
2015-07-02 13:30:00,84.25,84.28,84.22,84.25,9325.0,63.3739,63.3965,63.3514,63.3739,9325.0
2015-07-02 13:35:00,84.24,84.24,84.19,84.21,9547.0,63.3664,63.3664,63.3288,63.3439,9547.0
2015-07-02 13:40:00,84.22,84.25,84.2,84.25,5097.0,63.3514,63.3739,63.3363,63.3739,5097.0
2015-07-02 13:45:00,84.26,84.28,84.25,84.27,5383.0,63.3815,63.3965,63.3739,63.389,5383.0
2015-07-02 13:50:00,84.28,84.28,84.22,84.25,9657.0,63.3965,63.3965,63.3514,63.3739,9657.0
2015-07-02 13:55:00,84.24,84.25,84.16,84.18,10996.0,63.3664,63.3739,63.3062,63.3213,10996.0
2015-07-02 14:00:00,84.18,84.21,84.17,84.21,6233.0,63.3213,63.3439,63.3138,63.3439,6233.0
2015-07-02 14:05:00,84.21,84.22,84.14,84.19,12255.0,63.3439,63.3514,63.2912,63.3288,12255.0
2015-07-02 14:10:00,84.18,84.21,84.16,84.17,10258.0,63.3213,63.3439,63.3062,63.3138,10258.0
2015-07-02 14:15:00,84.16,84.23,84.15,84.23,21721.0,63.3062,63.3589,63.2987,63.3589,21721.0
2015-07-02 14:20:00,84.22,84.31,84.21,84.3,7920.0,63.3514,63.4191,63.3439,63.4116,7920.0
2015-07-02 14:25:00,84.3,84.33,84.28,84.31,9880.0,63.4116,63.4341,63.3965,63.4191,9880.0
2015-07-02 14:30:00,84.31,84.41,84.28,84.38,23044.0,63.4191,63.4943,63.3965,63.4717,23044.0
2015-07-02 14:35:00,84.37,84.41,84.34,84.4,10234.0,63.4642,63.4943,63.4416,63.4868,10234.0
2015-07-02 14:40:00,84.4,84.42,84.3,84.34,9132.0,63.4868,63.5018,63.4116,63.4416,9132.0
2015-07-02 14:45:00,84.33,84.38,84.32,84.38,11422.0,63.4341,63.4717,63.4266,63.4717,11422.0
2015-07-02 14:50:00,84.38,84.38,84.31,84.32,8992.0,63.4717,63.4717,63.4191,63.4266,8992.0
2015-07-02 14:55:00,84.31,84.47,84.31,84.47,15829.0,63.4191,63.5394,63.4191,63.5394,15829.0
2015-07-02 15:00:00,84.46,84.5,84.44,84.45,19931.0,63.5319,63.562,63.5169,63.5244,19931.0
2015-07-02 15:05:00,84.44,84.44,84.33,84.36,15169.0,63.5169,63.5169,63.4341,63.4567,15169.0
2015-07-02 15:10:00,84.36,84.39,84.33,84.37,11044.0,63.4567,63.4793,63.4341,63.4642,11044.0
2015-07-02 15:15:00,84.37,84.38,84.32,84.32,11646.0,63.4642,63.4717,63.4266,63.4266,11646.0
2015-07-02 15:20:00,84.32,84.47,84.32,84.46,19216.0,63.4266,63.5394,63.4266,63.5319,19216.0
2015-07-02 15:25:00,84.46,84.46,84.42,84.45,10576.0,63.5319,63.5319,63.5018,63.5244,10576.0
2015-07-02 15:30:00,84.45,84.45,84.34,84.42,27257.0,63.5244,63.5244,63.4416,63.5018,27257.0
2015-07-02 15:35:00,84.41,84.41,84.32,84.34,21537.0,63.4943,63.4943,63.4266,63.4416,21537.0
2015-07-02 15:40:00,84.33,84.46,84.33,84.44,34094.0,63.4341,63.5319,63.4341,63.5169,34094.0
2015-07-02 15:45:00,84.44,84.56,84.44,84.53,43046.0,63.5169,63.6071,63.5169,63.5846,43046.0
2015-07-02 15:50:00,84.53,84.59,84.5,84.51,42718.0,63.5846,63.6297,63.562,63.5695,42718.0
2015-07-02 15:55:00,84.51,84.6,84.48,84.49,104701.0,63.5695,63.6372,63.547,63.5545,104701.0
2015-07-06 09:30:00,83.69,83.85,83.63,83.72,4750.0,62.9527,63.0731,62.9076,62.9753,4750.0
2015-07-06 09:35:00,83.8,84.22,83.67,83.86,50995.0,63.0355,63.3514,62.9377,63.0806,50995.0
2015-07-06 09:40:00,83.86,84.16,83.86,84.11,20140.0,63.0806,63.3062,63.0806,63.2686,20140.0
2015-07-06 09:45:00,84.08,84.27,84.0,84.24,26889.0,63.2461,63.389,63.1859,63.3664,26889.0
2015-07-06 09:50:00,84.23,84.37,84.23,84.34,21850.0,63.3589,63.4642,63.3589,63.4416,21850.0
2015-07-06 09:55:00,84.34,84.41,84.3,84.31,29371.0,63.4416,63.4943,63.4116,63.4191,29371.0
2015-07-06 10:00:00,84.32,84.37,84.17,84.31,14419.0,63.4266,63.4642,63.3138,63.4191,14419.0
2015-07-06 10:05:00,84.3,84.34,84.16,84.34,11544.0,63.4116,63.4416,63.3062,63.4416,11544.0
2015-07-06 10:10:00,84.31,84.5,84.26,84.43,18468.0,63.4191,63.562,63.3815,63.5093,18468.0
2015-07-06 10:15:00,84.45,84.5,84.41,84.5,18281.0,63.5244,63.562,63.4943,63.562,18281.0
2015-07-06 10:20:00,84.5,84.52,84.36,84.37,13961.0,63.562,63.577,63.4567,63.4642,13961.0
2015-07-06 10:25:00,84.39,84.51,84.39,84.5,17424.0,63.4793,63.5695,63.4793,63.562,17424.0
2015-07-06 10:30:00,84.5,84.6,84.42,84.55,122776.0,63.562,63.6372,63.5018,63.5996,122776.0
2015-07-06 10:35:00,84.55,84.61,84.49,84.57,15155.0,63.5996,63.6447,63.5545,63.6147,15155.0
2015-07-06 10:40:00,84.59,84.76,84.53,84.76,11337.0,63.6297,63.7576,63.5846,63.7576,11337.0
2015-07-06 10:45:00,84.75,84.88,84.73,84.73,9832.0,63.7501,63.8478,63.735,63.735,9832.0
2015-07-06 10:50:00,84.72,84.75,84.62,84.62,13318.0,63.7275,63.7501,63.6523,63.6523,13318.0
2015-07-06 10:55:00,84.62,84.63,84.51,84.53,12679.0,63.6523,63.6598,63.5695,63.5846,12679.0
2015-07-06 11:00:00,84.53,84.58,84.51,84.57,17064.0,63.5846,63.6222,63.5695,63.6147,17064.0
2015-07-06 11:05:00,84.57,84.64,84.54,84.64,11365.0,63.6147,63.6673,63.5921,63.6673,11365.0
2015-07-06 11:10:00,84.63,84.63,84.52,84.56,16095.0,63.6598,63.6598,63.577,63.6071,16095.0
2015-07-06 11:15:00,84.56,84.57,84.48,84.51,14086.0,63.6071,63.6147,63.547,63.5695,14086.0
2015-07-06 11:20:00,84.5,84.52,84.45,84.48,11551.0,63.562,63.577,63.5244,63.547,11551.0
2015-07-06 11:25:00,84.46,84.47,84.34,84.35,20899.0,63.5319,63.5394,63.4416,63.4492,20899.0
2015-07-06 11:30:00,84.32,84.45,84.31,84.44,13863.0,63.4266,63.5244,63.4191,63.5169,13863.0
2015-07-06 11:35:00,84.45,84.46,84.4,84.45,11957.0,63.5244,63.5319,63.4868,63.5244,11957.0
2015-07-06 11:40:00,84.45,84.57,84.42,84.43,78753.0,63.5244,63.6147,63.5018,63.5093,78753.0
2015-07-06 11:45:00,84.42,84.53,84.41,84.53,18238.0,63.5018,63.5846,63.4943,63.5846,18238.0
2015-07-06 11:50:00,84.54,84.54,84.45,84.47,11997.0,63.5921,63.5921,63.5244,63.5394,11997.0
2015-07-06 11:55:00,84.47,84.51,84.47,84.51,15601.0,63.5394,63.5695,63.5394,63.5695,15601.0
2015-07-06 12:00:00,84.5,84.51,84.43,84.45,41501.0,63.562,63.5695,63.5093,63.5244,41501.0
2015-07-06 12:05:00,84.45,84.48,84.35,84.36,24303.0,63.5244,63.547,63.4492,63.4567,24303.0
2015-07-06 12:10:00,84.34,84.38,84.33,84.38,15911.0,63.4416,63.4717,63.4341,63.4717,15911.0
2015-07-06 12:15:00,84.37,84.5,84.35,84.42,18853.0,63.4642,63.562,63.4492,63.5018,18853.0
2015-07-06 12:20:00,84.42,84.45,84.4,84.4,10830.0,63.5018,63.5244,63.4868,63.4868,10830.0
2015-07-06 12:25:00,84.41,84.43,84.39,84.42,9307.0,63.4943,63.5093,63.4793,63.5018,9307.0
2015-07-06 12:30:00,84.4,84.41,84.34,84.36,14683.0,63.4868,63.4943,63.4416,63.4567,14683.0
2015-07-06 12:35:00,84.36,84.36,84.31,84.32,16027.0,63.4567,63.4567,63.4191,63.4266,16027.0
2015-07-06 12:40:00,84.32,84.33,84.25,84.26,19086.0,63.4266,63.4341,63.3739,63.3815,19086.0
2015-07-06 12:45:00,84.27,84.27,84.24,84.26,12120.0,63.389,63.389,63.3664,63.3815,12120.0
2015-07-06 12:50:00,84.25,84.25,84.21,84.22,21926.0,63.3739,63.3739,63.3439,63.3514,21926.0
2015-07-06 12:55:00,84.22,84.26,84.2,84.25,27529.0,63.3514,63.3815,63.3363,63.3739,27529.0
2015-07-06 13:00:00,84.26,84.28,84.25,84.28,13329.0,63.3815,63.3965,63.3739,63.3965,13329.0
2015-07-06 13:05:00,84.28,84.38,84.28,84.33,15277.0,63.3965,63.4717,63.3965,63.4341,15277.0
2015-07-06 13:10:00,84.34,84.34,84.25,84.25,9666.0,63.4416,63.4416,63.3739,63.3739,9666.0
2015-07-06 13:15:00,84.24,84.25,84.09,84.1,16766.0,63.3664,63.3739,63.2536,63.2611,16766.0
2015-07-06 13:20:00,84.11,84.13,84.08,84.09,12621.0,63.2686,63.2837,63.2461,63.2536,12621.0
2015-07-06 13:25:00,84.08,84.1,84.03,84.07,11506.0,63.2461,63.2611,63.2085,63.2386,11506.0
2015-07-06 13:30:00,84.06,84.06,83.96,84.0,13277.0,63.231,63.231,63.1558,63.1859,13277.0
2015-07-06 13:35:00,84.01,84.07,84.01,84.06,14156.0,63.1934,63.2386,63.1934,63.231,14156.0
2015-07-06 13:40:00,84.06,84.06,83.97,84.02,11816.0,63.231,63.231,63.1633,63.2009,11816.0
2015-07-06 13:45:00,84.02,84.02,83.94,83.99,14435.0,63.2009,63.2009,63.1408,63.1784,14435.0
2015-07-06 13:50:00,83.99,84.02,83.94,83.99,13331.0,63.1784,63.2009,63.1408,63.1784,13331.0
2015-07-06 13:55:00,84.0,84.04,83.98,83.99,10320.0,63.1859,63.216,63.1709,63.1784,10320.0
2015-07-06 14:00:00,83.98,84.02,83.92,83.98,14958.0,63.1709,63.2009,63.1257,63.1709,14958.0
2015-07-06 14:05:00,83.99,83.99,83.94,83.97,9378.0,63.1784,63.1784,63.1408,63.1633,9378.0
2015-07-06 14:10:00,83.98,84.09,83.98,84.06,11805.0,63.1709,63.2536,63.1709,63.231,11805.0
2015-07-06 14:15:00,84.07,84.09,83.99,84.04,13906.0,63.2386,63.2536,63.1784,63.216,13906.0
2015-07-06 14:20:00,84.03,84.09,83.99,84.06,10673.0,63.2085,63.2536,63.1784,63.231,10673.0
2015-07-06 14:25:00,84.05,84.06,83.97,84.01,19640.0,63.2235,63.231,63.1633,63.1934,19640.0
2015-07-06 14:30:00,84.0,84.04,83.97,84.03,15334.0,63.1859,63.216,63.1633,63.2085,15334.0
2015-07-06 14:35:00,84.04,84.08,84.03,84.03,15095.0,63.216,63.2461,63.2085,63.2085,15095.0
2015-07-06 14:40:00,84.03,84.07,83.96,83.96,11388.0,63.2085,63.2386,63.1558,63.1558,11388.0
2015-07-06 14:45:00,83.96,84.19,83.96,84.17,17078.0,63.1558,63.3288,63.1558,63.3138,17078.0
2015-07-06 14:50:00,84.17,84.19,84.1,84.13,12526.0,63.3138,63.3288,63.2611,63.2837,12526.0
2015-07-06 14:55:00,84.14,84.18,84.08,84.13,13627.0,63.2912,63.3213,63.2461,63.2837,13627.0
2015-07-06 15:00:00,84.13,84.15,84.1,84.12,13206.0,63.2837,63.2987,63.2611,63.2762,13206.0
2015-07-06 15:05:00,84.11,84.17,84.09,84.17,12418.0,63.2686,63.3138,63.2536,63.3138,12418.0
2015-07-06 15:10:00,84.17,84.28,84.17,84.28,20484.0,63.3138,63.3965,63.3138,63.3965,20484.0
2015-07-06 15:15:00,84.29,84.32,84.21,84.23,22232.0,63.404,63.4266,63.3439,63.3589,22232.0
2015-07-06 15:20:00,84.22,84.38,84.22,84.3,18667.0,63.3514,63.4717,63.3514,63.4116,18667.0
2015-07-06 15:25:00,84.32,84.34,84.21,84.25,29041.0,63.4266,63.4416,63.3439,63.3739,29041.0
2015-07-06 15:30:00,84.25,84.41,84.23,84.34,37856.0,63.3739,63.4943,63.3589,63.4416,37856.0
2015-07-06 15:35:00,84.35,84.42,84.3,84.35,38350.0,63.4492,63.5018,63.4116,63.4492,38350.0
2015-07-06 15:40:00,84.34,84.37,84.28,84.35,37441.0,63.4416,63.4642,63.3965,63.4492,37441.0
2015-07-06 15:45:00,84.35,84.47,84.32,84.46,58912.0,63.4492,63.5394,63.4266,63.5319,58912.0
2015-07-06 15:50:00,84.46,84.54,84.45,84.5,78278.0,63.5319,63.5921,63.5244,63.562,78278.0
2015-07-06 15:55:00,84.5,84.56,84.47,84.51,157362.0,63.562,63.6071,63.5394,63.5695,157362.0
2015-07-07 09:30:00,84.76,85.08,84.67,85.03,26530.0,63.7576,63.9983,63.6899,63.9607,26530.0
2015-07-07 09:35:00,84.95,84.96,84.72,84.76,9743.0,63.9005,63.908,63.7275,63.7576,9743.0
2015-07-07 09:40:00,84.76,85.07,84.75,85.07,25292.0,63.7576,63.9908,63.7501,63.9908,25292.0
2015-07-07 09:45:00,85.01,85.03,84.9,84.96,14203.0,63.9456,63.9607,63.8629,63.908,14203.0
2015-07-07 09:50:00,84.95,84.96,84.82,84.96,12423.0,63.9005,63.908,63.8027,63.908,12423.0
2015-07-07 09:55:00,84.95,84.95,84.74,84.89,39943.0,63.9005,63.9005,63.7425,63.8554,39943.0
2015-07-07 10:00:00,84.88,84.9,84.81,84.85,24266.0,63.8478,63.8629,63.7952,63.8253,24266.0
2015-07-07 10:05:00,84.82,84.85,84.6,84.77,15930.0,63.8027,63.8253,63.6372,63.7651,15930.0
2015-07-07 10:10:00,84.76,84.87,84.72,84.82,31494.0,63.7576,63.8403,63.7275,63.8027,31494.0
2015-07-07 10:15:00,84.83,84.86,84.71,84.82,43594.0,63.8102,63.8328,63.72,63.8027,43594.0
2015-07-07 10:20:00,84.81,84.88,84.73,84.86,20383.0,63.7952,63.8478,63.735,63.8328,20383.0
2015-07-07 10:25:00,84.85,84.85,84.71,84.77,26732.0,63.8253,63.8253,63.72,63.7651,26732.0
2015-07-07 10:30:00,84.77,84.77,84.59,84.61,18972.0,63.7651,63.7651,63.6297,63.6447,18972.0
2015-07-07 10:35:00,84.59,84.63,84.47,84.48,73750.0,63.6297,63.6598,63.5394,63.547,73750.0
2015-07-07 10:40:00,84.48,84.51,84.36,84.39,25315.0,63.547,63.5695,63.4567,63.4793,25315.0
2015-07-07 10:45:00,84.4,84.48,84.35,84.44,37972.0,63.4868,63.547,63.4492,63.5169,37972.0
2015-07-07 10:50:00,84.44,84.53,84.38,84.53,23376.0,63.5169,63.5846,63.4717,63.5846,23376.0
2015-07-07 10:55:00,84.54,84.54,84.4,84.41,18347.0,63.5921,63.5921,63.4868,63.4943,18347.0
2015-07-07 11:00:00,84.39,84.41,84.29,84.33,18257.0,63.4793,63.4943,63.404,63.4341,18257.0
2015-07-07 11:05:00,84.32,84.37,84.24,84.28,15817.0,63.4266,63.4642,63.3664,63.3965,15817.0
2015-07-07 11:10:00,84.29,84.34,84.26,84.3,27667.0,63.404,63.4416,63.3815,63.4116,27667.0
2015-07-07 11:15:00,84.3,84.35,84.26,84.29,9502.0,63.4116,63.4492,63.3815,63.404,9502.0
2015-07-07 11:20:00,84.28,84.28,84.14,84.2,10194.0,63.3965,63.3965,63.2912,63.3363,10194.0
2015-07-07 11:25:00,84.17,84.19,84.0,84.08,13458.0,63.3138,63.3288,63.1859,63.2461,13458.0
2015-07-07 11:30:00,84.06,84.07,83.85,83.88,33222.0,63.231,63.2386,63.0731,63.0956,33222.0
2015-07-07 11:35:00,83.88,84.09,83.8,84.07,37619.0,63.0956,63.2536,63.0355,63.2386,37619.0
2015-07-07 11:40:00,84.07,84.35,84.06,84.35,13487.0,63.2386,63.4492,63.231,63.4492,13487.0
2015-07-07 11:45:00,84.34,84.34,84.26,84.27,8286.0,63.4416,63.4416,63.3815,63.389,8286.0
2015-07-07 11:50:00,84.28,84.29,84.19,84.21,9865.0,63.3965,63.404,63.3288,63.3439,9865.0
2015-07-07 11:55:00,84.21,84.54,84.21,84.41,20341.0,63.3439,63.5921,63.3439,63.4943,20341.0
2015-07-07 12:00:00,84.41,84.45,84.36,84.42,22970.0,63.4943,63.5244,63.4567,63.5018,22970.0
2015-07-07 12:05:00,84.42,84.42,84.33,84.37,18532.0,63.5018,63.5018,63.4341,63.4642,18532.0
2015-07-07 12:10:00,84.38,84.39,84.28,84.32,9079.0,63.4717,63.4793,63.3965,63.4266,9079.0
2015-07-07 12:15:00,84.33,84.46,84.32,84.46,10705.0,63.4341,63.5319,63.4266,63.5319,10705.0
2015-07-07 12:20:00,84.47,84.56,84.44,84.44,53468.0,63.5394,63.6071,63.5169,63.5169,53468.0
2015-07-07 12:25:00,84.45,84.5,84.43,84.46,7001.0,63.5244,63.562,63.5093,63.5319,7001.0
2015-07-07 12:30:00,84.46,84.52,84.45,84.49,11758.0,63.5319,63.577,63.5244,63.5545,11758.0
2015-07-07 12:35:00,84.48,84.52,84.47,84.49,16787.0,63.547,63.577,63.5394,63.5545,16787.0
2015-07-07 12:40:00,84.5,84.55,84.46,84.5,15191.0,63.562,63.5996,63.5319,63.562,15191.0
2015-07-07 12:45:00,84.5,84.61,84.5,84.55,20343.0,63.562,63.6447,63.562,63.5996,20343.0
2015-07-07 12:50:00,84.56,84.61,84.49,84.61,9293.0,63.6071,63.6447,63.5545,63.6447,9293.0
2015-07-07 12:55:00,84.63,84.7,84.55,84.65,10754.0,63.6598,63.7124,63.5996,63.6748,10754.0
2015-07-07 13:00:00,84.65,84.67,84.59,84.66,7856.0,63.6748,63.6899,63.6297,63.6824,7856.0
2015-07-07 13:05:00,84.66,84.67,84.55,84.67,9756.0,63.6824,63.6899,63.5996,63.6899,9756.0
2015-07-07 13:10:00,84.67,84.95,84.66,84.92,16098.0,63.6899,63.9005,63.6824,63.8779,16098.0
2015-07-07 13:15:00,84.9,84.9,84.68,84.76,11041.0,63.8629,63.8629,63.6974,63.7576,11041.0
2015-07-07 13:20:00,84.76,84.83,84.66,84.76,14265.0,63.7576,63.8102,63.6824,63.7576,14265.0
2015-07-07 13:25:00,84.77,84.86,84.74,84.86,5887.0,63.7651,63.8328,63.7425,63.8328,5887.0
2015-07-07 13:30:00,84.86,84.91,84.73,84.77,14201.0,63.8328,63.8704,63.735,63.7651,14201.0
2015-07-07 13:35:00,84.78,84.82,84.77,84.82,5600.0,63.7726,63.8027,63.7651,63.8027,5600.0
2015-07-07 13:40:00,84.81,84.89,84.74,84.89,7486.0,63.7952,63.8554,63.7425,63.8554,7486.0
2015-07-07 13:45:00,84.89,84.92,84.81,84.86,8597.0,63.8554,63.8779,63.7952,63.8328,8597.0
2015-07-07 13:50:00,84.87,84.88,84.81,84.82,6394.0,63.8403,63.8478,63.7952,63.8027,6394.0
2015-07-07 13:55:00,84.82,84.85,84.76,84.78,6906.0,63.8027,63.8253,63.7576,63.7726,6906.0
2015-07-07 14:00:00,84.8,84.88,84.8,84.82,8652.0,63.7877,63.8478,63.7877,63.8027,8652.0
2015-07-07 14:05:00,84.82,84.83,84.72,84.78,9530.0,63.8027,63.8102,63.7275,63.7726,9530.0
2015-07-07 14:10:00,84.79,84.82,84.74,84.74,9776.0,63.7801,63.8027,63.7425,63.7425,9776.0
2015-07-07 14:15:00,84.71,84.78,84.61,84.63,9394.0,63.72,63.7726,63.6447,63.6598,9394.0
2015-07-07 14:20:00,84.63,84.65,84.54,84.58,12428.0,63.6598,63.6748,63.5921,63.6222,12428.0
2015-07-07 14:25:00,84.57,84.65,84.56,84.64,12297.0,63.6147,63.6748,63.6071,63.6673,12297.0
2015-07-07 14:30:00,84.64,84.74,84.62,84.7,9385.0,63.6673,63.7425,63.6523,63.7124,9385.0
2015-07-07 14:35:00,84.68,84.83,84.68,84.82,12176.0,63.6974,63.8102,63.6974,63.8027,12176.0
2015-07-07 14:40:00,84.81,85.14,84.8,85.02,35065.0,63.7952,64.0434,63.7877,63.9532,35065.0
2015-07-07 14:45:00,85.07,85.13,84.99,85.01,10076.0,63.9908,64.0359,63.9306,63.9456,10076.0
2015-07-07 14:50:00,85.01,85.07,84.98,85.05,18953.0,63.9456,63.9908,63.9231,63.9757,18953.0
2015-07-07 14:55:00,85.04,85.24,85.0,85.17,23061.0,63.9682,64.1186,63.9381,64.066,23061.0
2015-07-07 15:00:00,85.19,85.26,85.18,85.19,21171.0,64.081,64.1337,64.0735,64.081,21171.0
2015-07-07 15:05:00,85.21,85.24,85.13,85.24,28626.0,64.0961,64.1186,64.0359,64.1186,28626.0
2015-07-07 15:10:00,85.22,85.22,85.13,85.2,16747.0,64.1036,64.1036,64.0359,64.0886,16747.0
2015-07-07 15:15:00,85.2,85.31,85.15,85.28,27485.0,64.0886,64.1713,64.0509,64.1487,27485.0
2015-07-07 15:20:00,85.28,85.29,85.17,85.28,19462.0,64.1487,64.1563,64.066,64.1487,19462.0
2015-07-07 15:25:00,85.29,85.35,85.22,85.23,25375.0,64.1563,64.2014,64.1036,64.1111,25375.0
2015-07-07 15:30:00,85.24,85.34,85.22,85.25,40077.0,64.1186,64.1939,64.1036,64.1262,40077.0
2015-07-07 15:35:00,85.25,85.26,85.16,85.2,26755.0,64.1262,64.1337,64.0585,64.0886,26755.0
2015-07-07 15:40:00,85.19,85.2,85.05,85.09,43588.0,64.081,64.0886,63.9757,64.0058,43588.0
2015-07-07 15:45:00,85.09,85.18,85.05,85.13,53677.0,64.0058,64.0735,63.9757,64.0359,53677.0
2015-07-07 15:50:00,85.12,85.16,85.02,85.04,224025.0,64.0284,64.0585,63.9532,63.9682,224025.0
2015-07-07 15:55:00,85.04,85.04,84.98,85.0,216087.0,63.9682,63.9682,63.9231,63.9381,216087.0
2015-07-08 09:30:00,84.5,85.19,84.3,84.97,30292.0,63.562,64.081,63.4116,63.9155,30292.0
2015-07-08 09:35:00,85.0,85.09,84.72,84.86,8083.0,63.9381,64.0058,63.7275,63.8328,8083.0
2015-07-08 09:40:00,84.92,84.92,84.63,84.76,17486.0,63.8779,63.8779,63.6598,63.7576,17486.0
2015-07-08 09:45:00,84.74,84.81,84.61,84.68,11469.0,63.7425,63.7952,63.6447,63.6974,11469.0
2015-07-08 09:50:00,84.65,84.71,84.58,84.66,37484.0,63.6748,63.72,63.6222,63.6824,37484.0
2015-07-08 09:55:00,84.64,84.76,84.61,84.69,13607.0,63.6673,63.7576,63.6447,63.7049,13607.0
2015-07-08 10:00:00,84.69,84.69,84.46,84.48,239692.0,63.7049,63.7049,63.5319,63.547,239692.0
2015-07-08 10:05:00,84.5,84.68,84.48,84.67,32205.0,63.562,63.6974,63.547,63.6899,32205.0
2015-07-08 10:10:00,84.66,84.68,84.53,84.6,48072.0,63.6824,63.6974,63.5846,63.6372,48072.0
2015-07-08 10:15:00,84.58,84.67,84.5,84.67,20083.0,63.6222,63.6899,63.562,63.6899,20083.0
2015-07-08 10:20:00,84.65,84.76,84.59,84.68,16202.0,63.6748,63.7576,63.6297,63.6974,16202.0
2015-07-08 10:25:00,84.66,84.66,84.49,84.55,26385.0,63.6824,63.6824,63.5545,63.5996,26385.0
2015-07-08 10:30:00,84.54,84.55,84.43,84.47,26672.0,63.5921,63.5996,63.5093,63.5394,26672.0
2015-07-08 10:35:00,84.46,84.61,84.41,84.6,52370.0,63.5319,63.6447,63.4943,63.6372,52370.0
2015-07-08 10:40:00,84.61,84.75,84.57,84.68,16542.0,63.6447,63.7501,63.6147,63.6974,16542.0
2015-07-08 10:45:00,84.67,84.7,84.55,84.64,17027.0,63.6899,63.7124,63.5996,63.6673,17027.0
2015-07-08 10:50:00,84.67,84.74,84.55,84.6,57186.0,63.6899,63.7425,63.5996,63.6372,57186.0
2015-07-08 10:55:00,84.6,84.71,84.56,84.71,32588.0,63.6372,63.72,63.6071,63.72,32588.0
2015-07-08 11:00:00,84.67,84.67,84.6,84.63,13500.0,63.6899,63.6899,63.6372,63.6598,13500.0
2015-07-08 11:05:00,84.66,84.7,84.49,84.49,15991.0,63.6824,63.7124,63.5545,63.5545,15991.0
2015-07-08 11:10:00,84.49,84.59,84.44,84.51,20756.0,63.5545,63.6297,63.5169,63.5695,20756.0
2015-07-08 11:15:00,84.51,84.52,84.43,84.44,26735.0,63.5695,63.577,63.5093,63.5169,26735.0
2015-07-08 11:20:00,84.46,84.47,84.38,84.4,11121.0,63.5319,63.5394,63.4717,63.4868,11121.0
2015-07-08 11:25:00,84.41,84.5,84.35,84.46,12691.0,63.4943,63.562,63.4492,63.5319,12691.0
2015-07-08 11:30:00,84.45,84.55,84.41,84.53,10906.0,63.5244,63.5996,63.4943,63.5846,10906.0
2015-07-08 11:35:00,84.53,84.57,84.49,84.54,10409.0,63.5846,63.6147,63.5545,63.5921,10409.0
2015-07-08 11:40:00,84.54,84.54,84.36,84.5,13098.0,63.5921,63.5921,63.4567,63.562,13098.0
2015-07-08 11:45:00,84.52,84.57,84.43,84.46,10117.0,63.577,63.6147,63.5093,63.5319,10117.0
2015-07-08 11:50:00,84.41,84.41,84.33,84.37,8753.0,63.4943,63.4943,63.4341,63.4642,8753.0
2015-07-08 11:55:00,84.37,84.37,84.2,84.23,26103.0,63.4642,63.4642,63.3363,63.3589,26103.0
2015-07-08 12:00:00,84.23,84.26,84.2,84.2,13391.0,63.3589,63.3815,63.3363,63.3363,13391.0
2015-07-08 12:05:00,84.2,84.24,84.19,84.22,5000.0,63.3363,63.3664,63.3288,63.3514,5000.0
2015-07-08 12:10:00,84.23,84.24,84.14,84.16,4893.0,63.3589,63.3664,63.2912,63.3062,4893.0
2015-07-08 12:15:00,84.18,84.18,84.09,84.12,15289.0,63.3213,63.3213,63.2536,63.2762,15289.0
2015-07-08 12:20:00,84.12,84.23,84.11,84.13,6829.0,63.2762,63.3589,63.2686,63.2837,6829.0
2015-07-08 12:25:00,84.13,84.19,84.11,84.14,8070.0,63.2837,63.3288,63.2686,63.2912,8070.0
2015-07-08 12:30:00,84.12,84.13,83.97,83.97,29601.0,63.2762,63.2837,63.1633,63.1633,29601.0
2015-07-08 12:35:00,83.99,84.04,83.98,84.01,6642.0,63.1784,63.216,63.1709,63.1934,6642.0
2015-07-08 12:40:00,84.01,84.09,84.0,84.04,6992.0,63.1934,63.2536,63.1859,63.216,6992.0
2015-07-08 12:45:00,84.04,84.04,83.92,83.97,10700.0,63.216,63.216,63.1257,63.1633,10700.0
2015-07-08 12:50:00,83.97,84.01,83.94,84.0,10665.0,63.1633,63.1934,63.1408,63.1859,10665.0
2015-07-08 12:55:00,83.99,84.28,83.97,84.25,60693.0,63.1784,63.3965,63.1633,63.3739,60693.0
2015-07-08 13:00:00,84.21,84.21,84.04,84.04,15025.0,63.3439,63.3439,63.216,63.216,15025.0
2015-07-08 13:05:00,84.06,84.1,84.01,84.08,9640.0,63.231,63.2611,63.1934,63.2461,9640.0
2015-07-08 13:10:00,84.06,84.27,84.01,84.21,16723.0,63.231,63.389,63.1934,63.3439,16723.0
2015-07-08 13:15:00,84.2,84.2,84.11,84.15,7465.0,63.3363,63.3363,63.2686,63.2987,7465.0
2015-07-08 13:20:00,84.14,84.18,84.02,84.11,34800.0,63.2912,63.3213,63.2009,63.2686,34800.0
2015-07-08 13:25:00,84.1,84.18,84.07,84.18,6611.0,63.2611,63.3213,63.2386,63.3213,6611.0
2015-07-08 13:30:00,84.15,84.16,84.04,84.08,8600.0,63.2987,63.3062,63.216,63.2461,8600.0
2015-07-08 13:35:00,84.09,84.19,84.06,84.06,7658.0,63.2536,63.3288,63.231,63.231,7658.0
2015-07-08 13:40:00,84.06,84.18,84.06,84.13,5864.0,63.231,63.3213,63.231,63.2837,5864.0
2015-07-08 13:45:00,84.13,84.14,84.06,84.12,8954.0,63.2837,63.2912,63.231,63.2762,8954.0
2015-07-08 13:50:00,84.15,84.22,84.13,84.21,9115.0,63.2987,63.3514,63.2837,63.3439,9115.0
2015-07-08 13:55:00,84.19,84.26,84.12,84.13,6482.0,63.3288,63.3815,63.2762,63.2837,6482.0
2015-07-08 14:00:00,84.13,84.18,83.96,84.0,14000.0,63.2837,63.3213,63.1558,63.1859,14000.0
2015-07-08 14:05:00,84.08,84.15,83.52,83.9,68308.0,63.2461,63.2987,62.8248,63.1107,68308.0
2015-07-08 14:10:00,83.92,83.98,83.9,83.95,9099.0,63.1257,63.1709,63.1107,63.1483,9099.0
2015-07-08 14:15:00,83.96,84.01,83.87,83.89,15295.0,63.1558,63.1934,63.0881,63.1032,15295.0
2015-07-08 14:20:00,83.91,83.98,83.8,83.96,11611.0,63.1182,63.1709,63.0355,63.1558,11611.0
2015-07-08 14:25:00,83.96,84.0,83.89,83.99,21189.0,63.1558,63.1859,63.1032,63.1784,21189.0
2015-07-08 14:30:00,83.92,84.04,83.91,83.91,41601.0,63.1257,63.216,63.1182,63.1182,41601.0
2015-07-08 14:35:00,83.93,83.93,83.78,83.83,7985.0,63.1332,63.1332,63.0204,63.058,7985.0
2015-07-08 14:40:00,83.78,83.83,83.76,83.77,11855.0,63.0204,63.058,63.0054,63.0129,11855.0
2015-07-08 14:45:00,83.78,83.78,83.5,83.52,34474.0,63.0204,63.0204,62.8098,62.8248,34474.0
2015-07-08 14:50:00,83.5,83.57,83.39,83.5,37331.0,62.8098,62.8624,62.727,62.8098,37331.0
2015-07-08 14:55:00,83.54,83.73,83.5,83.58,16314.0,62.8399,62.9828,62.8098,62.87,16314.0
2015-07-08 15:00:00,83.58,83.74,83.55,83.61,19740.0,62.87,62.9903,62.8474,62.8925,19740.0
2015-07-08 15:05:00,83.63,83.82,83.62,83.81,21460.0,62.9076,63.0505,62.9001,63.043,21460.0
2015-07-08 15:10:00,83.81,83.95,83.77,83.89,24674.0,63.043,63.1483,63.0129,63.1032,24674.0
2015-07-08 15:15:00,83.88,83.92,83.74,83.74,20031.0,63.0956,63.1257,62.9903,62.9903,20031.0
2015-07-08 15:20:00,83.75,83.82,83.66,83.69,26257.0,62.9978,63.0505,62.9301,62.9527,26257.0
2015-07-08 15:25:00,83.7,83.72,83.44,83.44,64913.0,62.9602,62.9753,62.7647,62.7647,64913.0
2015-07-08 15:30:00,83.45,83.67,83.41,83.56,53546.0,62.7722,62.9377,62.7421,62.8549,53546.0
2015-07-08 15:35:00,83.56,83.68,83.45,83.57,38876.0,62.8549,62.9452,62.7722,62.8624,38876.0
2015-07-08 15:40:00,83.58,83.79,83.56,83.71,51063.0,62.87,63.0279,62.8549,62.9678,51063.0
2015-07-08 15:45:00,83.7,83.71,83.46,83.63,64587.0,62.9602,62.9678,62.7797,62.9076,64587.0
2015-07-08 15:50:00,83.65,83.65,83.48,83.63,149442.0,62.9226,62.9226,62.7947,62.9076,149442.0
2015-07-08 15:55:00,83.64,83.64,83.29,83.43,225482.0,62.9151,62.9151,62.6518,62.7571,225482.0
2015-07-09 09:30:00,84.65,84.9,84.42,84.78,32397.0,63.6748,63.8629,63.5018,63.7726,32397.0
2015-07-09 09:35:00,84.79,84.89,84.43,84.51,17263.0,63.7801,63.8554,63.5093,63.5695,17263.0
2015-07-09 09:40:00,84.45,84.59,84.37,84.4,26460.0,63.5244,63.6297,63.4642,63.4868,26460.0
2015-07-09 09:45:00,84.44,84.59,84.35,84.55,24068.0,63.5169,63.6297,63.4492,63.5996,24068.0
2015-07-09 09:50:00,84.57,84.67,84.57,84.64,38014.0,63.6147,63.6899,63.6147,63.6673,38014.0
2015-07-09 09:55:00,84.65,84.7,84.58,84.64,18403.0,63.6748,63.7124,63.6222,63.6673,18403.0
2015-07-09 10:00:00,84.64,84.71,84.6,84.64,18575.0,63.6673,63.72,63.6372,63.6673,18575.0
2015-07-09 10:05:00,84.65,84.7,84.48,84.57,12823.0,63.6748,63.7124,63.547,63.6147,12823.0
2015-07-09 10:10:00,84.56,84.65,84.51,84.64,35769.0,63.6071,63.6748,63.5695,63.6673,35769.0
2015-07-09 10:15:00,84.66,84.66,84.45,84.48,37168.0,63.6824,63.6824,63.5244,63.547,37168.0
2015-07-09 10:20:00,84.48,84.54,84.47,84.5,12125.0,63.547,63.5921,63.5394,63.562,12125.0
2015-07-09 10:25:00,84.51,84.53,84.39,84.4,15365.0,63.5695,63.5846,63.4793,63.4868,15365.0
2015-07-09 10:30:00,84.39,84.5,84.39,84.47,40029.0,63.4793,63.562,63.4793,63.5394,40029.0
2015-07-09 10:35:00,84.47,84.49,84.27,84.27,35751.0,63.5394,63.5545,63.389,63.389,35751.0
2015-07-09 10:40:00,84.27,84.38,84.26,84.38,42966.0,63.389,63.4717,63.3815,63.4717,42966.0
2015-07-09 10:45:00,84.35,84.36,84.19,84.21,30378.0,63.4492,63.4567,63.3288,63.3439,30378.0
2015-07-09 10:50:00,84.2,84.41,84.19,84.35,20727.0,63.3363,63.4943,63.3288,63.4492,20727.0
2015-07-09 10:55:00,84.34,84.39,84.25,84.33,33904.0,63.4416,63.4793,63.3739,63.4341,33904.0
2015-07-09 11:00:00,84.33,84.4,84.28,84.3,29234.0,63.4341,63.4868,63.3965,63.4116,29234.0
2015-07-09 11:05:00,84.3,84.45,84.3,84.45,30587.0,63.4116,63.5244,63.4116,63.5244,30587.0
2015-07-09 11:10:00,84.45,84.46,84.4,84.4,22663.0,63.5244,63.5319,63.4868,63.4868,22663.0
2015-07-09 11:15:00,84.4,84.42,84.34,84.37,22864.0,63.4868,63.5018,63.4416,63.4642,22864.0
2015-07-09 11:20:00,84.35,84.35,84.27,84.31,19355.0,63.4492,63.4492,63.389,63.4191,19355.0
2015-07-09 11:25:00,84.33,84.35,84.17,84.18,21826.0,63.4341,63.4492,63.3138,63.3213,21826.0
2015-07-09 11:30:00,84.19,84.29,84.18,84.26,14478.0,63.3288,63.404,63.3213,63.3815,14478.0
2015-07-09 11:35:00,84.26,84.26,84.17,84.23,15501.0,63.3815,63.3815,63.3138,63.3589,15501.0
2015-07-09 11:40:00,84.24,84.25,84.18,84.19,18137.0,63.3664,63.3739,63.3213,63.3288,18137.0
2015-07-09 11:45:00,84.17,84.21,84.1,84.13,19698.0,63.3138,63.3439,63.2611,63.2837,19698.0
2015-07-09 11:50:00,84.14,84.21,84.11,84.18,13930.0,63.2912,63.3439,63.2686,63.3213,13930.0
2015-07-09 11:55:00,84.17,84.21,84.1,84.1,13073.0,63.3138,63.3439,63.2611,63.2611,13073.0
2015-07-09 12:00:00,84.08,84.15,84.06,84.07,16507.0,63.2461,63.2987,63.231,63.2386,16507.0
2015-07-09 12:05:00,84.07,84.09,83.94,84.05,20175.0,63.2386,63.2536,63.1408,63.2235,20175.0
2015-07-09 12:10:00,84.05,84.12,84.04,84.07,8760.0,63.2235,63.2762,63.216,63.2386,8760.0
2015-07-09 12:15:00,84.06,84.18,84.03,84.15,10620.0,63.231,63.3213,63.2085,63.2987,10620.0
2015-07-09 12:20:00,84.16,84.16,84.09,84.11,11261.0,63.3062,63.3062,63.2536,63.2686,11261.0
2015-07-09 12:25:00,84.11,84.16,84.1,84.11,13462.0,63.2686,63.3062,63.2611,63.2686,13462.0
2015-07-09 12:30:00,84.12,84.21,84.1,84.18,17228.0,63.2762,63.3439,63.2611,63.3213,17228.0
2015-07-09 12:35:00,84.18,84.18,84.06,84.06,11159.0,63.3213,63.3213,63.231,63.231,11159.0
2015-07-09 12:40:00,84.05,84.11,84.05,84.1,9314.0,63.2235,63.2686,63.2235,63.2611,9314.0
2015-07-09 12:45:00,84.1,84.18,84.08,84.08,15827.0,63.2611,63.3213,63.2461,63.2461,15827.0
2015-07-09 12:50:00,84.09,84.15,84.07,84.1,33301.0,63.2536,63.2987,63.2386,63.2611,33301.0
2015-07-09 12:55:00,84.11,84.18,84.08,84.12,14767.0,63.2686,63.3213,63.2461,63.2762,14767.0
2015-07-09 13:00:00,84.11,84.16,84.09,84.11,14492.0,63.2686,63.3062,63.2536,63.2686,14492.0
2015-07-09 13:05:00,84.11,84.14,84.04,84.05,24922.0,63.2686,63.2912,63.216,63.2235,24922.0
2015-07-09 13:10:00,84.03,84.06,84.0,84.02,20104.0,63.2085,63.231,63.1859,63.2009,20104.0
2015-07-09 13:15:00,84.02,84.02,83.81,83.96,60247.0,63.2009,63.2009,63.043,63.1558,60247.0
2015-07-09 13:20:00,83.96,84.04,83.9,84.04,12992.0,63.1558,63.216,63.1107,63.216,12992.0
2015-07-09 13:25:00,84.04,84.08,83.98,83.99,13455.0,63.216,63.2461,63.1709,63.1784,13455.0
2015-07-09 13:30:00,83.99,84.06,83.98,84.05,11094.0,63.1784,63.231,63.1709,63.2235,11094.0
2015-07-09 13:35:00,84.05,84.15,84.03,84.14,14667.0,63.2235,63.2987,63.2085,63.2912,14667.0
2015-07-09 13:40:00,84.14,84.14,84.06,84.1,9956.0,63.2912,63.2912,63.231,63.2611,9956.0
2015-07-09 13:45:00,84.11,84.15,84.1,84.14,10467.0,63.2686,63.2987,63.2611,63.2912,10467.0
2015-07-09 13:50:00,84.15,84.15,84.06,84.07,7083.0,63.2987,63.2987,63.231,63.2386,7083.0
2015-07-09 13:55:00,84.08,84.16,84.07,84.12,29869.0,63.2461,63.3062,63.2386,63.2762,29869.0
2015-07-09 14:00:00,84.13,84.15,84.11,84.12,10287.0,63.2837,63.2987,63.2686,63.2762,10287.0
2015-07-09 14:05:00,84.13,84.13,84.07,84.09,9008.0,63.2837,63.2837,63.2386,63.2536,9008.0
2015-07-09 14:10:00,84.11,84.15,84.02,84.02,13945.0,63.2686,63.2987,63.2009,63.2009,13945.0
2015-07-09 14:15:00,84.03,84.05,83.97,83.97,9572.0,63.2085,63.2235,63.1633,63.1633,9572.0
2015-07-09 14:20:00,83.99,84.01,83.94,83.96,8453.0,63.1784,63.1934,63.1408,63.1558,8453.0
2015-07-09 14:25:00,83.95,83.99,83.91,83.97,10070.0,63.1483,63.1784,63.1182,63.1633,10070.0
2015-07-09 14:30:00,83.99,84.0,83.94,83.95,19741.0,63.1784,63.1859,63.1408,63.1483,19741.0
2015-07-09 14:35:00,83.95,84.04,83.93,84.01,9310.0,63.1483,63.216,63.1332,63.1934,9310.0
2015-07-09 14:40:00,84.01,84.04,83.99,84.02,10892.0,63.1934,63.216,63.1784,63.2009,10892.0
2015-07-09 14:45:00,84.04,84.09,83.98,84.04,11434.0,63.216,63.2536,63.1709,63.216,11434.0
2015-07-09 14:50:00,84.05,84.18,84.05,84.17,28010.0,63.2235,63.3213,63.2235,63.3138,28010.0
2015-07-09 14:55:00,84.17,84.32,84.16,84.29,19972.0,63.3138,63.4266,63.3062,63.404,19972.0
2015-07-09 15:00:00,84.29,84.43,84.25,84.42,36391.0,63.404,63.5093,63.3739,63.5018,36391.0
2015-07-09 15:05:00,84.42,84.5,84.39,84.5,32702.0,63.5018,63.562,63.4793,63.562,32702.0
2015-07-09 15:10:00,84.5,84.5,84.43,84.45,45024.0,63.562,63.562,63.5093,63.5244,45024.0
2015-07-09 15:15:00,84.44,84.47,84.42,84.44,42269.0,63.5169,63.5394,63.5018,63.5169,42269.0
2015-07-09 15:20:00,84.44,84.46,84.4,84.4,31001.0,63.5169,63.5319,63.4868,63.4868,31001.0
2015-07-09 15:25:00,84.4,84.43,84.37,84.39,49645.0,63.4868,63.5093,63.4642,63.4793,49645.0
2015-07-09 15:30:00,84.39,84.42,84.28,84.32,145152.0,63.4793,63.5018,63.3965,63.4266,145152.0
2015-07-09 15:35:00,84.32,84.42,84.32,84.38,36769.0,63.4266,63.5018,63.4266,63.4717,36769.0
2015-07-09 15:40:00,84.37,84.52,84.34,84.47,25728.0,63.4642,63.577,63.4416,63.5394,25728.0
2015-07-09 15:45:00,84.48,84.51,84.44,84.47,31589.0,63.547,63.5695,63.5169,63.5394,31589.0
2015-07-09 15:50:00,84.46,84.46,84.35,84.39,118796.0,63.5319,63.5319,63.4492,63.4793,118796.0
2015-07-09 15:55:00,84.39,84.39,84.15,84.17,198049.0,63.4793,63.4793,63.2987,63.3138,198049.0
2015-07-10 09:30:00,85.03,85.42,84.86,85.07,35240.0,63.9607,64.254,63.8328,63.9908,35240.0
2015-07-10 09:35:00,85.0,85.39,84.95,85.31,10805.0,63.9381,64.2315,63.9005,64.1713,10805.0
2015-07-10 09:40:00,85.31,85.35,85.17,85.18,11542.0,64.1713,64.2014,64.066,64.0735,11542.0
2015-07-10 09:45:00,85.14,85.19,85.03,85.1,19749.0,64.0434,64.081,63.9607,64.0133,19749.0
2015-07-10 09:50:00,85.1,85.12,85.03,85.03,12155.0,64.0133,64.0284,63.9607,63.9607,12155.0
2015-07-10 09:55:00,85.06,85.16,84.99,85.01,11001.0,63.9832,64.0585,63.9306,63.9456,11001.0
2015-07-10 10:00:00,85.01,85.12,85.0,85.12,12540.0,63.9456,64.0284,63.9381,64.0284,12540.0
2015-07-10 10:05:00,85.12,85.17,85.09,85.09,12972.0,64.0284,64.066,64.0058,64.0058,12972.0
2015-07-10 10:10:00,85.1,85.11,85.05,85.06,32676.0,64.0133,64.0209,63.9757,63.9832,32676.0
2015-07-10 10:15:00,85.08,85.27,85.07,85.25,23891.0,63.9983,64.1412,63.9908,64.1262,23891.0
2015-07-10 10:20:00,85.24,85.38,85.23,85.36,47032.0,64.1186,64.2239,64.1111,64.2089,47032.0
2015-07-10 10:25:00,85.35,85.43,85.32,85.42,17747.0,64.2014,64.2616,64.1788,64.254,17747.0
2015-07-10 10:30:00,85.42,85.43,85.31,85.32,14228.0,64.254,64.2616,64.1713,64.1788,14228.0
2015-07-10 10:35:00,85.33,85.36,85.28,85.28,22785.0,64.1863,64.2089,64.1487,64.1487,22785.0
2015-07-10 10:40:00,85.28,85.31,85.23,85.3,26729.0,64.1487,64.1713,64.1111,64.1638,26729.0
2015-07-10 10:45:00,85.31,85.36,85.28,85.36,22552.0,64.1713,64.2089,64.1487,64.2089,22552.0
2015-07-10 10:50:00,85.36,85.42,85.35,85.39,23101.0,64.2089,64.254,64.2014,64.2315,23101.0
2015-07-10 10:55:00,85.38,85.48,85.37,85.38,19003.0,64.2239,64.2992,64.2164,64.2239,19003.0
2015-07-10 11:00:00,85.38,85.46,85.37,85.41,16418.0,64.2239,64.2841,64.2164,64.2465,16418.0
2015-07-10 11:05:00,85.41,85.46,85.41,85.42,16939.0,64.2465,64.2841,64.2465,64.254,16939.0
2015-07-10 11:10:00,85.42,85.52,85.41,85.46,14079.0,64.254,64.3293,64.2465,64.2841,14079.0
2015-07-10 11:15:00,85.47,85.53,85.46,85.53,9190.0,64.2916,64.3368,64.2841,64.3368,9190.0
2015-07-10 11:20:00,85.53,85.61,85.52,85.56,14479.0,64.3368,64.397,64.3293,64.3593,14479.0
2015-07-10 11:25:00,85.56,85.61,85.56,85.57,7860.0,64.3593,64.397,64.3593,64.3669,7860.0
2015-07-10 11:30:00,85.57,85.59,85.46,85.47,10414.0,64.3669,64.3819,64.2841,64.2916,10414.0
2015-07-10 11:35:00,85.48,85.55,85.48,85.54,9201.0,64.2992,64.3518,64.2992,64.3443,9201.0
2015-07-10 11:40:00,85.54,85.64,85.54,85.64,5999.0,64.3443,64.4195,64.3443,64.4195,5999.0
2015-07-10 11:45:00,85.65,85.67,85.59,85.63,8206.0,64.427,64.4421,64.3819,64.412,8206.0
2015-07-10 11:50:00,85.62,85.64,85.54,85.56,9351.0,64.4045,64.4195,64.3443,64.3593,9351.0
2015-07-10 11:55:00,85.55,85.56,85.49,85.49,7276.0,64.3518,64.3593,64.3067,64.3067,7276.0
2015-07-10 12:00:00,85.51,85.52,85.5,85.5,5783.0,64.3217,64.3293,64.3142,64.3142,5783.0
2015-07-10 12:05:00,85.5,85.54,85.5,85.53,10529.0,64.3142,64.3443,64.3142,64.3368,10529.0
2015-07-10 12:10:00,85.54,85.58,85.53,85.53,5549.0,64.3443,64.3744,64.3368,64.3368,5549.0
2015-07-10 12:15:00,85.53,85.57,85.51,85.52,6025.0,64.3368,64.3669,64.3217,64.3293,6025.0
2015-07-10 12:20:00,85.53,85.57,85.53,85.55,9096.0,64.3368,64.3669,64.3368,64.3518,9096.0
2015-07-10 12:25:00,85.56,85.56,85.53,85.53,5498.0,64.3593,64.3593,64.3368,64.3368,5498.0
2015-07-10 12:30:00,85.52,85.52,85.45,85.47,8495.0,64.3293,64.3293,64.2766,64.2916,8495.0
2015-07-10 12:35:00,85.46,85.5,85.43,85.46,5650.0,64.2841,64.3142,64.2616,64.2841,5650.0
2015-07-10 12:40:00,85.47,85.48,85.42,85.44,7388.0,64.2916,64.2992,64.254,64.2691,7388.0
2015-07-10 12:45:00,85.44,85.52,85.43,85.49,9619.0,64.2691,64.3293,64.2616,64.3067,9619.0
2015-07-10 12:50:00,85.51,85.54,85.49,85.53,9316.0,64.3217,64.3443,64.3067,64.3368,9316.0
2015-07-10 12:55:00,85.53,85.54,85.48,85.5,10259.0,64.3368,64.3443,64.2992,64.3142,10259.0
2015-07-10 13:00:00,85.51,85.55,85.49,85.53,10274.0,64.3217,64.3518,64.3067,64.3368,10274.0
2015-07-10 13:05:00,85.53,85.62,85.52,85.55,20688.0,64.3368,64.4045,64.3293,64.3518,20688.0
2015-07-10 13:10:00,85.55,85.56,85.5,85.55,13005.0,64.3518,64.3593,64.3142,64.3518,13005.0
2015-07-10 13:15:00,85.55,85.55,85.45,85.49,40748.0,64.3518,64.3518,64.2766,64.3067,40748.0
2015-07-10 13:20:00,85.49,85.51,85.48,85.48,14804.0,64.3067,64.3217,64.2992,64.2992,14804.0
2015-07-10 13:25:00,85.49,85.5,85.46,85.48,8819.0,64.3067,64.3142,64.2841,64.2992,8819.0
2015-07-10 13:30:00,85.5,85.5,85.48,85.5,9706.0,64.3142,64.3142,64.2992,64.3142,9706.0
2015-07-10 13:35:00,85.5,85.51,85.48,85.49,11294.0,64.3142,64.3217,64.2992,64.3067,11294.0
2015-07-10 13:40:00,85.48,85.51,85.45,85.49,7140.0,64.2992,64.3217,64.2766,64.3067,7140.0
2015-07-10 13:45:00,85.48,85.49,85.44,85.46,7871.0,64.2992,64.3067,64.2691,64.2841,7871.0
2015-07-10 13:50:00,85.45,85.49,85.44,85.44,7067.0,64.2766,64.3067,64.2691,64.2691,7067.0
2015-07-10 13:55:00,85.44,85.46,85.43,85.44,11924.0,64.2691,64.2841,64.2616,64.2691,11924.0
2015-07-10 14:00:00,85.44,85.52,85.42,85.49,13320.0,64.2691,64.3293,64.254,64.3067,13320.0
2015-07-10 14:05:00,85.5,85.51,85.46,85.5,11391.0,64.3142,64.3217,64.2841,64.3142,11391.0
2015-07-10 14:10:00,85.49,85.51,85.48,85.5,14160.0,64.3067,64.3217,64.2992,64.3142,14160.0
2015-07-10 14:15:00,85.51,85.52,85.47,85.5,17749.0,64.3217,64.3293,64.2916,64.3142,17749.0
2015-07-10 14:20:00,85.51,85.51,85.49,85.51,6037.0,64.3217,64.3217,64.3067,64.3217,6037.0
2015-07-10 14:25:00,85.51,85.51,85.46,85.47,8947.0,64.3217,64.3217,64.2841,64.2916,8947.0
2015-07-10 14:30:00,85.48,85.54,85.47,85.53,9807.0,64.2992,64.3443,64.2916,64.3368,9807.0
2015-07-10 14:35:00,85.52,85.52,85.48,85.5,4874.0,64.3293,64.3293,64.2992,64.3142,4874.0
2015-07-10 14:40:00,85.5,85.62,85.49,85.6,27213.0,64.3142,64.4045,64.3067,64.3894,27213.0
2015-07-10 14:45:00,85.62,85.62,85.56,85.56,8929.0,64.4045,64.4045,64.3593,64.3593,8929.0
2015-07-10 14:50:00,85.56,85.59,85.55,85.59,11598.0,64.3593,64.3819,64.3518,64.3819,11598.0
2015-07-10 14:55:00,85.58,85.59,85.55,85.57,6282.0,64.3744,64.3819,64.3518,64.3669,6282.0
2015-07-10 15:00:00,85.57,85.57,85.51,85.52,8842.0,64.3669,64.3669,64.3217,64.3293,8842.0
2015-07-10 15:05:00,85.52,85.57,85.51,85.55,14100.0,64.3293,64.3669,64.3217,64.3518,14100.0
2015-07-10 15:10:00,85.55,85.63,85.53,85.63,19320.0,64.3518,64.412,64.3368,64.412,19320.0
2015-07-10 15:15:00,85.62,85.69,85.6,85.64,13236.0,64.4045,64.4571,64.3894,64.4195,13236.0
2015-07-10 15:20:00,85.65,85.67,85.64,85.65,8510.0,64.427,64.4421,64.4195,64.427,8510.0
2015-07-10 15:25:00,85.66,85.66,85.61,85.63,26240.0,64.4346,64.4346,64.397,64.412,26240.0
2015-07-10 15:30:00,85.62,85.62,85.55,85.55,18485.0,64.4045,64.4045,64.3518,64.3518,18485.0
2015-07-10 15:35:00,85.56,85.6,85.54,85.57,22068.0,64.3593,64.3894,64.3443,64.3669,22068.0
2015-07-10 15:40:00,85.55,85.65,85.55,85.62,26290.0,64.3518,64.427,64.3518,64.4045,26290.0
2015-07-10 15:45:00,85.62,85.63,85.58,85.59,27297.0,64.4045,64.412,64.3744,64.3819,27297.0
2015-07-10 15:50:00,85.6,85.63,85.57,85.57,33145.0,64.3894,64.412,64.3669,64.3669,33145.0
2015-07-10 15:55:00,85.58,85.61,85.48,85.48,77588.0,64.3744,64.397,64.2992,64.2992,77588.0
2015-07-13 09:30:00,86.13,86.35,85.84,86.32,24169.0,64.7881,64.9536,64.57,64.931,24169.0
2015-07-13 09:35:00,86.24,86.3,86.02,86.02,26422.0,64.8709,64.916,64.7054,64.7054,26422.0
2015-07-13 09:40:00,86.06,86.15,85.95,86.14,12097.0,64.7355,64.8032,64.6527,64.7956,12097.0
2015-07-13 09:45:00,86.15,86.16,86.02,86.1,11781.0,64.8032,64.8107,64.7054,64.7655,11781.0
2015-07-13 09:50:00,86.11,86.14,85.87,85.92,11321.0,64.7731,64.7956,64.5925,64.6301,11321.0
2015-07-13 09:55:00,85.87,86.02,85.87,86.01,11963.0,64.5925,64.7054,64.5925,64.6978,11963.0
2015-07-13 10:00:00,86.0,86.0,85.92,85.93,12321.0,64.6903,64.6903,64.6301,64.6377,12321.0
2015-07-13 10:05:00,85.93,85.98,85.92,85.98,9902.0,64.6377,64.6753,64.6301,64.6753,9902.0
2015-07-13 10:10:00,85.95,85.98,85.91,85.97,12476.0,64.6527,64.6753,64.6226,64.6678,12476.0
2015-07-13 10:15:00,85.98,86.05,85.97,86.0,5859.0,64.6753,64.7279,64.6678,64.6903,5859.0
2015-07-13 10:20:00,86.01,86.02,85.96,86.0,10300.0,64.6978,64.7054,64.6602,64.6903,10300.0
2015-07-13 10:25:00,85.99,85.99,85.88,85.91,5989.0,64.6828,64.6828,64.6001,64.6226,5989.0
2015-07-13 10:30:00,85.91,85.92,85.84,85.84,12573.0,64.6226,64.6301,64.57,64.57,12573.0
2015-07-13 10:35:00,85.81,85.89,85.77,85.89,20909.0,64.5474,64.6076,64.5173,64.6076,20909.0
2015-07-13 10:40:00,85.88,85.91,85.83,85.91,12893.0,64.6001,64.6226,64.5624,64.6226,12893.0
2015-07-13 10:45:00,85.91,85.95,85.91,85.93,6089.0,64.6226,64.6527,64.6226,64.6377,6089.0
2015-07-13 10:50:00,85.92,85.92,85.88,85.9,12871.0,64.6301,64.6301,64.6001,64.6151,12871.0
2015-07-13 10:55:00,85.9,85.91,85.83,85.84,15917.0,64.6151,64.6226,64.5624,64.57,15917.0
2015-07-13 11:00:00,85.83,85.87,85.83,85.86,8210.0,64.5624,64.5925,64.5624,64.585,8210.0
2015-07-13 11:05:00,85.86,85.88,85.81,85.87,20228.0,64.585,64.6001,64.5474,64.5925,20228.0
2015-07-13 11:10:00,85.87,85.89,85.78,85.8,19405.0,64.5925,64.6076,64.5248,64.5399,19405.0
2015-07-13 11:15:00,85.8,85.82,85.78,85.8,19644.0,64.5399,64.5549,64.5248,64.5399,19644.0
2015-07-13 11:20:00,85.79,85.8,85.71,85.74,21278.0,64.5324,64.5399,64.4722,64.4947,21278.0
2015-07-13 11:25:00,85.73,85.73,85.66,85.69,6418.0,64.4872,64.4872,64.4346,64.4571,6418.0
2015-07-13 11:30:00,85.68,85.81,85.67,85.8,6022.0,64.4496,64.5474,64.4421,64.5399,6022.0
2015-07-13 11:35:00,85.81,85.87,85.8,85.86,18724.0,64.5474,64.5925,64.5399,64.585,18724.0
2015-07-13 11:40:00,85.86,85.87,85.84,85.85,16035.0,64.585,64.5925,64.57,64.5775,16035.0
2015-07-13 11:45:00,85.86,85.86,85.84,85.85,13722.0,64.585,64.585,64.57,64.5775,13722.0
2015-07-13 11:50:00,85.86,85.86,85.82,85.83,16322.0,64.585,64.585,64.5549,64.5624,16322.0
2015-07-13 11:55:00,85.82,85.83,85.79,85.82,11031.0,64.5549,64.5624,64.5324,64.5549,11031.0
2015-07-13 12:00:00,85.81,85.82,85.8,85.82,7243.0,64.5474,64.5549,64.5399,64.5549,7243.0
2015-07-13 12:05:00,85.81,85.83,85.8,85.81,11205.0,64.5474,64.5624,64.5399,64.5474,11205.0
2015-07-13 12:10:00,85.8,85.83,85.78,85.82,5142.0,64.5399,64.5624,64.5248,64.5549,5142.0
2015-07-13 12:15:00,85.81,85.81,85.79,85.8,5570.0,64.5474,64.5474,64.5324,64.5399,5570.0
2015-07-13 12:20:00,85.79,85.81,85.79,85.8,3139.0,64.5324,64.5474,64.5324,64.5399,3139.0
2015-07-13 12:25:00,85.79,85.82,85.79,85.8,10843.0,64.5324,64.5549,64.5324,64.5399,10843.0
2015-07-13 12:30:00,85.79,85.82,85.78,85.81,17319.0,64.5324,64.5549,64.5248,64.5474,17319.0
2015-07-13 12:35:00,85.81,85.82,85.78,85.78,10767.0,64.5474,64.5549,64.5248,64.5248,10767.0
2015-07-13 12:40:00,85.77,85.77,85.66,85.67,17745.0,64.5173,64.5173,64.4346,64.4421,17745.0
2015-07-13 12:45:00,85.66,85.66,85.64,85.65,2917.0,64.4346,64.4346,64.4195,64.427,2917.0
2015-07-13 12:50:00,85.64,85.64,85.56,85.57,6870.0,64.4195,64.4195,64.3593,64.3669,6870.0
2015-07-13 12:55:00,85.58,85.64,85.56,85.62,12545.0,64.3744,64.4195,64.3593,64.4045,12545.0
2015-07-13 13:00:00,85.63,85.63,85.58,85.58,4380.0,64.412,64.412,64.3744,64.3744,4380.0
2015-07-13 13:05:00,85.6,85.6,85.56,85.58,8207.0,64.3894,64.3894,64.3593,64.3744,8207.0
2015-07-13 13:10:00,85.58,85.58,85.53,85.55,8319.0,64.3744,64.3744,64.3368,64.3518,8319.0
2015-07-13 13:15:00,85.55,85.61,85.55,85.56,9509.0,64.3518,64.397,64.3518,64.3593,9509.0
2015-07-13 13:20:00,85.56,85.56,85.55,85.56,3564.0,64.3593,64.3593,64.3518,64.3593,3564.0
2015-07-13 13:25:00,85.56,85.6,85.55,85.59,9675.0,64.3593,64.3894,64.3518,64.3819,9675.0
2015-07-13 13:30:00,85.6,85.61,85.55,85.55,13301.0,64.3894,64.397,64.3518,64.3518,13301.0
2015-07-13 13:35:00,85.56,85.61,85.55,85.6,12100.0,64.3593,64.397,64.3518,64.3894,12100.0
2015-07-13 13:40:00,85.59,85.62,85.58,85.6,51685.0,64.3819,64.4045,64.3744,64.3894,51685.0
2015-07-13 13:45:00,85.6,85.6,85.52,85.52,14747.0,64.3894,64.3894,64.3293,64.3293,14747.0
2015-07-13 13:50:00,85.51,85.51,85.48,85.48,9603.0,64.3217,64.3217,64.2992,64.2992,9603.0
2015-07-13 13:55:00,85.47,85.47,85.44,85.47,10014.0,64.2916,64.2916,64.2691,64.2916,10014.0
2015-07-13 14:00:00,85.48,85.6,85.47,85.58,10393.0,64.2992,64.3894,64.2916,64.3744,10393.0
2015-07-13 14:05:00,85.58,85.6,85.58,85.59,5951.0,64.3744,64.3894,64.3744,64.3819,5951.0
2015-07-13 14:10:00,85.59,85.6,85.56,85.59,9962.0,64.3819,64.3894,64.3593,64.3819,9962.0
2015-07-13 14:15:00,85.6,85.6,85.56,85.59,10293.0,64.3894,64.3894,64.3593,64.3819,10293.0
2015-07-13 14:20:00,85.6,85.65,85.59,85.65,10374.0,64.3894,64.427,64.3819,64.427,10374.0
2015-07-13 14:25:00,85.64,85.66,85.63,85.66,5488.0,64.4195,64.4346,64.412,64.4346,5488.0
2015-07-13 14:30:00,85.66,85.7,85.66,85.7,6484.0,64.4346,64.4647,64.4346,64.4647,6484.0
2015-07-13 14:35:00,85.69,85.7,85.66,85.68,12312.0,64.4571,64.4647,64.4346,64.4496,12312.0
2015-07-13 14:40:00,85.67,85.69,85.67,85.67,5555.0,64.4421,64.4571,64.4421,64.4421,5555.0
2015-07-13 14:45:00,85.68,85.74,85.67,85.74,9749.0,64.4496,64.4947,64.4421,64.4947,9749.0
2015-07-13 14:50:00,85.73,85.81,85.72,85.81,6044.0,64.4872,64.5474,64.4797,64.5474,6044.0
2015-07-13 14:55:00,85.81,85.9,85.81,85.9,9225.0,64.5474,64.6151,64.5474,64.6151,9225.0
2015-07-13 15:00:00,85.89,85.95,85.89,85.95,9633.0,64.6076,64.6527,64.6076,64.6527,9633.0
2015-07-13 15:05:00,85.95,85.96,85.88,85.92,8387.0,64.6527,64.6602,64.6001,64.6301,8387.0
2015-07-13 15:10:00,85.92,85.98,85.91,85.96,11579.0,64.6301,64.6753,64.6226,64.6602,11579.0
2015-07-13 15:15:00,85.95,85.98,85.93,85.94,13897.0,64.6527,64.6753,64.6377,64.6452,13897.0
2015-07-13 15:20:00,85.94,86.02,85.93,86.02,10126.0,64.6452,64.7054,64.6377,64.7054,10126.0
2015-07-13 15:25:00,86.03,86.06,85.99,86.01,11733.0,64.7129,64.7355,64.6828,64.6978,11733.0
2015-07-13 15:30:00,86.02,86.07,85.95,86.0,21048.0,64.7054,64.743,64.6527,64.6903,21048.0
2015-07-13 15:35:00,86.0,86.06,86.0,86.02,18258.0,64.6903,64.7355,64.6903,64.7054,18258.0
2015-07-13 15:40:00,86.02,86.13,86.02,86.11,24102.0,64.7054,64.7881,64.7054,64.7731,24102.0
2015-07-13 15:45:00,86.12,86.19,86.11,86.16,45226.0,64.7806,64.8332,64.7731,64.8107,45226.0
2015-07-13 15:50:00,86.16,86.19,86.14,86.18,45691.0,64.8107,64.8332,64.7956,64.8257,45691.0
2015-07-13 15:55:00,86.18,86.19,86.1,86.12,78787.0,64.8257,64.8332,64.7655,64.7806,78787.0
2015-07-14 09:30:00,85.76,85.85,85.36,85.8,113314.0,64.5098,64.5775,64.2089,64.5399,113314.0
2015-07-14 09:35:00,85.8,86.26,85.78,86.12,52054.0,64.5399,64.8859,64.5248,64.7806,52054.0
2015-07-14 09:40:00,86.16,86.22,85.94,85.99,43655.0,64.8107,64.8558,64.6452,64.6828,43655.0
2015-07-14 09:45:00,85.98,86.0,85.91,85.98,27187.0,64.6753,64.6903,64.6226,64.6753,27187.0
2015-07-14 09:50:00,85.96,86.06,85.96,86.01,28368.0,64.6602,64.7355,64.6602,64.6978,28368.0
2015-07-14 09:55:00,86.01,86.01,85.89,85.91,41589.0,64.6978,64.6978,64.6076,64.6226,41589.0
2015-07-14 10:00:00,85.9,85.94,85.88,85.91,31805.0,64.6151,64.6452,64.6001,64.6226,31805.0
2015-07-14 10:05:00,85.92,85.92,85.55,85.56,117831.0,64.6301,64.6301,64.3518,64.3593,117831.0
2015-07-14 10:10:00,85.56,85.65,85.49,85.65,118069.0,64.3593,64.427,64.3067,64.427,118069.0
2015-07-14 10:15:00,85.65,85.65,85.44,85.46,130873.0,64.427,64.427,64.2691,64.2841,130873.0
2015-07-14 10:20:00,85.46,85.59,85.45,85.57,146510.0,64.2841,64.3819,64.2766,64.3669,146510.0
2015-07-14 10:25:00,85.56,85.65,85.54,85.59,21820.0,64.3593,64.427,64.3443,64.3819,21820.0
2015-07-14 10:30:00,85.61,85.72,85.6,85.65,27173.0,64.397,64.4797,64.3894,64.427,27173.0
2015-07-14 10:35:00,85.65,85.75,85.65,85.72,20835.0,64.427,64.5023,64.427,64.4797,20835.0
2015-07-14 10:40:00,85.72,85.76,85.71,85.76,33485.0,64.4797,64.5098,64.4722,64.5098,33485.0
2015-07-14 10:45:00,85.76,85.78,85.73,85.74,23144.0,64.5098,64.5248,64.4872,64.4947,23144.0
2015-07-14 10:50:00,85.74,85.75,85.68,85.7,31563.0,64.4947,64.5023,64.4496,64.4647,31563.0
2015-07-14 10:55:00,85.7,85.72,85.69,85.71,23411.0,64.4647,64.4797,64.4571,64.4722,23411.0
2015-07-14 11:00:00,85.71,85.73,85.69,85.71,18832.0,64.4722,64.4872,64.4571,64.4722,18832.0
2015-07-14 11:05:00,85.72,85.73,85.7,85.71,16933.0,64.4797,64.4872,64.4647,64.4722,16933.0
2015-07-14 11:10:00,85.71,85.73,85.7,85.72,13546.0,64.4722,64.4872,64.4647,64.4797,13546.0
2015-07-14 11:15:00,85.72,85.77,85.71,85.75,12821.0,64.4797,64.5173,64.4722,64.5023,12821.0
2015-07-14 11:20:00,85.76,85.76,85.73,85.76,19709.0,64.5098,64.5098,64.4872,64.5098,19709.0
2015-07-14 11:25:00,85.75,85.82,85.75,85.77,25924.0,64.5023,64.5549,64.5023,64.5173,25924.0
2015-07-14 11:30:00,85.76,85.77,85.73,85.73,10486.0,64.5098,64.5173,64.4872,64.4872,10486.0
2015-07-14 11:35:00,85.74,85.76,85.73,85.75,17629.0,64.4947,64.5098,64.4872,64.5023,17629.0
2015-07-14 11:40:00,85.75,85.76,85.71,85.75,41817.0,64.5023,64.5098,64.4722,64.5023,41817.0
2015-07-14 11:45:00,85.75,85.79,85.74,85.75,30206.0,64.5023,64.5324,64.4947,64.5023,30206.0
2015-07-14 11:50:00,85.75,85.8,85.74,85.77,37533.0,64.5023,64.5399,64.4947,64.5173,37533.0
2015-07-14 11:55:00,85.76,85.77,85.73,85.73,35176.0,64.5098,64.5173,64.4872,64.4872,35176.0
2015-07-14 12:00:00,85.74,85.78,85.73,85.77,12164.0,64.4947,64.5248,64.4872,64.5173,12164.0
2015-07-14 12:05:00,85.78,85.82,85.77,85.81,7291.0,64.5248,64.5549,64.5173,64.5474,7291.0
2015-07-14 12:10:00,85.81,85.86,85.81,85.86,9865.0,64.5474,64.585,64.5474,64.585,9865.0
2015-07-14 12:15:00,85.86,85.88,85.84,85.87,22141.0,64.585,64.6001,64.57,64.5925,22141.0
2015-07-14 12:20:00,85.88,85.95,85.88,85.93,17553.0,64.6001,64.6527,64.6001,64.6377,17553.0
2015-07-14 12:25:00,85.93,86.0,85.93,85.98,21160.0,64.6377,64.6903,64.6377,64.6753,21160.0
2015-07-14 12:30:00,85.99,86.03,85.96,85.96,16403.0,64.6828,64.7129,64.6602,64.6602,16403.0
2015-07-14 12:35:00,85.95,85.95,85.9,85.91,12924.0,64.6527,64.6527,64.6151,64.6226,12924.0
2015-07-14 12:40:00,85.91,85.96,85.91,85.92,5583.0,64.6226,64.6602,64.6226,64.6301,5583.0
2015-07-14 12:45:00,85.93,85.94,85.9,85.92,9750.0,64.6377,64.6452,64.6151,64.6301,9750.0
2015-07-14 12:50:00,85.92,85.96,85.91,85.93,9170.0,64.6301,64.6602,64.6226,64.6377,9170.0
2015-07-14 12:55:00,85.94,86.03,85.93,85.99,6251.0,64.6452,64.7129,64.6377,64.6828,6251.0
2015-07-14 13:00:00,86.0,86.06,85.99,86.05,12384.0,64.6903,64.7355,64.6828,64.7279,12384.0
2015-07-14 13:05:00,86.03,86.1,86.02,86.1,7323.0,64.7129,64.7655,64.7054,64.7655,7323.0
2015-07-14 13:10:00,86.1,86.16,86.1,86.14,12895.0,64.7655,64.8107,64.7655,64.7956,12895.0
2015-07-14 13:15:00,86.14,86.14,86.1,86.11,4126.0,64.7956,64.7956,64.7655,64.7731,4126.0
2015-07-14 13:20:00,86.11,86.11,86.06,86.07,12700.0,64.7731,64.7731,64.7355,64.743,12700.0
2015-07-14 13:25:00,86.08,86.09,86.07,86.08,2058.0,64.7505,64.758,64.743,64.7505,2058.0
2015-07-14 13:30:00,86.08,86.11,86.08,86.1,34050.0,64.7505,64.7731,64.7505,64.7655,34050.0
2015-07-14 13:35:00,86.09,86.1,86.06,86.06,10100.0,64.758,64.7655,64.7355,64.7355,10100.0
2015-07-14 13:40:00,86.07,86.07,86.02,86.05,9683.0,64.743,64.743,64.7054,64.7279,9683.0
2015-07-14 13:45:00,86.05,86.07,86.03,86.04,6295.0,64.7279,64.743,64.7129,64.7204,6295.0
2015-07-14 13:50:00,86.04,86.08,86.02,86.07,7751.0,64.7204,64.7505,64.7054,64.743,7751.0
2015-07-14 13:55:00,86.07,86.11,86.07,86.11,5600.0,64.743,64.7731,64.743,64.7731,5600.0
2015-07-14 14:00:00,86.1,86.15,86.1,86.1,42930.0,64.7655,64.8032,64.7655,64.7655,42930.0
2015-07-14 14:05:00,86.11,86.19,86.1,86.19,13789.0,64.7731,64.8332,64.7655,64.8332,13789.0
2015-07-14 14:10:00,86.18,86.24,86.17,86.24,12215.0,64.8257,64.8709,64.8182,64.8709,12215.0
2015-07-14 14:15:00,86.23,86.31,86.23,86.3,13258.0,64.8633,64.9235,64.8633,64.916,13258.0
2015-07-14 14:20:00,86.31,86.31,86.2,86.23,29572.0,64.9235,64.9235,64.8408,64.8633,29572.0
2015-07-14 14:25:00,86.24,86.26,86.2,86.23,27751.0,64.8709,64.8859,64.8408,64.8633,27751.0
2015-07-14 14:30:00,86.23,86.32,86.22,86.27,12970.0,64.8633,64.931,64.8558,64.8934,12970.0
2015-07-14 14:35:00,86.26,86.34,86.25,86.33,12786.0,64.8859,64.9461,64.8784,64.9386,12786.0
2015-07-14 14:40:00,86.32,86.36,86.32,86.36,19213.0,64.931,64.9611,64.931,64.9611,19213.0
2015-07-14 14:45:00,86.36,86.36,86.28,86.28,17729.0,64.9611,64.9611,64.9009,64.9009,17729.0
2015-07-14 14:50:00,86.28,86.34,86.25,86.33,17358.0,64.9009,64.9461,64.8784,64.9386,17358.0
2015-07-14 14:55:00,86.33,86.34,86.27,86.29,18937.0,64.9386,64.9461,64.8934,64.9085,18937.0
2015-07-14 15:00:00,86.3,86.39,86.29,86.39,18078.0,64.916,64.9837,64.9085,64.9837,18078.0
2015-07-14 15:05:00,86.39,86.46,86.36,86.45,19823.0,64.9837,65.0363,64.9611,65.0288,19823.0
2015-07-14 15:10:00,86.43,86.56,86.01,86.56,127970.0,65.0138,65.1116,64.6978,65.1116,127970.0
2015-07-14 15:15:00,86.56,86.57,86.55,86.56,28001.0,65.1116,65.1191,65.104,65.1116,28001.0
2015-07-14 15:20:00,86.57,86.57,86.47,86.48,33477.0,65.1191,65.1191,65.0439,65.0514,33477.0
2015-07-14 15:25:00,86.5,86.5,86.48,86.49,34690.0,65.0664,65.0664,65.0514,65.0589,34690.0
2015-07-14 15:30:00,86.49,86.49,86.44,86.44,29106.0,65.0589,65.0589,65.0213,65.0213,29106.0
2015-07-14 15:35:00,86.43,86.45,86.41,86.41,24865.0,65.0138,65.0288,64.9987,64.9987,24865.0
2015-07-14 15:40:00,86.41,86.46,86.36,86.36,65093.0,64.9987,65.0363,64.9611,64.9611,65093.0
2015-07-14 15:45:00,86.37,86.38,86.32,86.32,53767.0,64.9686,64.9762,64.931,64.931,53767.0
2015-07-14 15:50:00,86.32,86.33,86.2,86.25,107262.0,64.931,64.9386,64.8408,64.8784,107262.0
2015-07-14 15:55:00,86.25,86.28,86.16,86.18,188045.0,64.8784,64.9009,64.8107,64.8257,188045.0
2015-07-15 09:30:00,86.11,86.43,85.78,86.31,37407.0,64.7731,65.0138,64.5248,64.9235,37407.0
2015-07-15 09:35:00,86.2,86.42,86.2,86.42,25428.0,64.8408,65.0063,64.8408,65.0063,25428.0
2015-07-15 09:40:00,86.4,86.59,86.34,86.54,41651.0,64.9912,65.1341,64.9461,65.0965,41651.0
2015-07-15 09:45:00,86.56,86.69,86.55,86.66,27001.0,65.1116,65.2093,65.104,65.1868,27001.0
2015-07-15 09:50:00,86.67,86.75,86.61,86.73,38029.0,65.1943,65.2545,65.1492,65.2394,38029.0
2015-07-15 09:55:00,86.72,86.83,86.72,86.75,25804.0,65.2319,65.3147,65.2319,65.2545,25804.0
2015-07-15 10:00:00,86.77,86.79,86.72,86.75,34553.0,65.2695,65.2846,65.2319,65.2545,34553.0
2015-07-15 10:05:00,86.75,86.79,86.71,86.75,46602.0,65.2545,65.2846,65.2244,65.2545,46602.0
2015-07-15 10:10:00,86.74,86.8,86.65,86.8,61604.0,65.247,65.2921,65.1793,65.2921,61604.0
2015-07-15 10:15:00,86.8,86.81,86.73,86.73,44493.0,65.2921,65.2996,65.2394,65.2394,44493.0
2015-07-15 10:20:00,86.75,86.87,86.75,86.85,45541.0,65.2545,65.3447,65.2545,65.3297,45541.0
2015-07-15 10:25:00,86.86,86.9,86.78,86.88,13230.0,65.3372,65.3673,65.277,65.3523,13230.0
2015-07-15 10:30:00,86.88,86.93,86.79,86.83,19438.0,65.3523,65.3899,65.2846,65.3147,19438.0
2015-07-15 10:35:00,86.84,86.86,86.75,86.76,25022.0,65.3222,65.3372,65.2545,65.262,25022.0
2015-07-15 10:40:00,86.76,86.88,86.74,86.85,20009.0,65.262,65.3523,65.247,65.3297,20009.0
2015-07-15 10:45:00,86.85,86.88,86.81,86.84,32371.0,65.3297,65.3523,65.2996,65.3222,32371.0
2015-07-15 10:50:00,86.83,86.92,86.79,86.89,14138.0,65.3147,65.3824,65.2846,65.3598,14138.0
2015-07-15 10:55:00,86.9,86.91,86.87,86.88,12186.0,65.3673,65.3748,65.3447,65.3523,12186.0
2015-07-15 11:00:00,86.88,86.89,86.78,86.82,11095.0,65.3523,65.3598,65.277,65.3071,11095.0
2015-07-15 11:05:00,86.83,86.96,86.83,86.95,20353.0,65.3147,65.4124,65.3147,65.4049,20353.0
2015-07-15 11:10:00,86.96,86.98,86.87,86.87,14088.0,65.4124,65.4275,65.3447,65.3447,14088.0
2015-07-15 11:15:00,86.87,86.92,86.82,86.89,14866.0,65.3447,65.3824,65.3071,65.3598,14866.0
2015-07-15 11:20:00,86.89,86.91,86.81,86.81,18215.0,65.3598,65.3748,65.2996,65.2996,18215.0
2015-07-15 11:25:00,86.8,86.85,86.76,86.76,9324.0,65.2921,65.3297,65.262,65.262,9324.0
2015-07-15 11:30:00,86.77,86.8,86.74,86.75,18957.0,65.2695,65.2921,65.247,65.2545,18957.0
2015-07-15 11:35:00,86.76,86.8,86.74,86.8,15880.0,65.262,65.2921,65.247,65.2921,15880.0
2015-07-15 11:40:00,86.8,86.81,86.78,86.81,9343.0,65.2921,65.2996,65.277,65.2996,9343.0
2015-07-15 11:45:00,86.81,86.81,86.73,86.74,27674.0,65.2996,65.2996,65.2394,65.247,27674.0
2015-07-15 11:50:00,86.75,86.77,86.68,86.71,23061.0,65.2545,65.2695,65.2018,65.2244,23061.0
2015-07-15 11:55:00,86.7,86.73,86.63,86.73,19030.0,65.2169,65.2394,65.1642,65.2394,19030.0
2015-07-15 12:00:00,86.71,86.74,86.7,86.72,23986.0,65.2244,65.247,65.2169,65.2319,23986.0
2015-07-15 12:05:00,86.72,86.74,86.69,86.72,15137.0,65.2319,65.247,65.2093,65.2319,15137.0
2015-07-15 12:10:00,86.73,86.77,86.72,86.76,13604.0,65.2394,65.2695,65.2319,65.262,13604.0
2015-07-15 12:15:00,86.78,86.78,86.74,86.76,10500.0,65.277,65.277,65.247,65.262,10500.0
2015-07-15 12:20:00,86.77,86.8,86.76,86.79,16978.0,65.2695,65.2921,65.262,65.2846,16978.0
2015-07-15 12:25:00,86.78,86.81,86.78,86.79,15954.0,65.277,65.2996,65.277,65.2846,15954.0
2015-07-15 12:30:00,86.79,86.82,86.76,86.76,19769.0,65.2846,65.3071,65.262,65.262,19769.0
2015-07-15 12:35:00,86.76,86.81,86.75,86.8,17803.0,65.262,65.2996,65.2545,65.2921,17803.0
2015-07-15 12:40:00,86.81,86.85,86.81,86.85,16839.0,65.2996,65.3297,65.2996,65.3297,16839.0
2015-07-15 12:45:00,86.84,86.9,86.83,86.9,14324.0,65.3222,65.3673,65.3147,65.3673,14324.0
2015-07-15 12:50:00,86.9,86.9,86.75,86.8,17720.0,65.3673,65.3673,65.2545,65.2921,17720.0
2015-07-15 12:55:00,86.8,86.83,86.79,86.81,9351.0,65.2921,65.3147,65.2846,65.2996,9351.0
2015-07-15 13:00:00,86.81,86.83,86.77,86.8,8392.0,65.2996,65.3147,65.2695,65.2921,8392.0
2015-07-15 13:05:00,86.79,86.84,86.77,86.8,13939.0,65.2846,65.3222,65.2695,65.2921,13939.0
2015-07-15 13:10:00,86.8,86.88,86.77,86.88,11023.0,65.2921,65.3523,65.2695,65.3523,11023.0
2015-07-15 13:15:00,86.86,86.86,86.78,86.8,7338.0,65.3372,65.3372,65.277,65.2921,7338.0
2015-07-15 13:20:00,86.8,86.85,86.78,86.81,7565.0,65.2921,65.3297,65.277,65.2996,7565.0
2015-07-15 13:25:00,86.8,86.81,86.77,86.78,12074.0,65.2921,65.2996,65.2695,65.277,12074.0
2015-07-15 13:30:00,86.79,86.84,86.77,86.81,10616.0,65.2846,65.3222,65.2695,65.2996,10616.0
2015-07-15 13:35:00,86.82,86.84,86.74,86.77,16506.0,65.3071,65.3222,65.247,65.2695,16506.0
2015-07-15 13:40:00,86.77,86.77,86.73,86.77,13303.0,65.2695,65.2695,65.2394,65.2695,13303.0
2015-07-15 13:45:00,86.78,86.8,86.74,86.77,9935.0,65.277,65.2921,65.247,65.2695,9935.0
2015-07-15 13:50:00,86.77,86.78,86.64,86.65,12900.0,65.2695,65.277,65.1717,65.1793,12900.0
2015-07-15 13:55:00,86.66,86.68,86.61,86.61,3397.0,65.1868,65.2018,65.1492,65.1492,3397.0
2015-07-15 14:00:00,86.61,86.64,86.59,86.64,12754.0,65.1492,65.1717,65.1341,65.1717,12754.0
2015-07-15 14:05:00,86.64,86.65,86.59,86.61,9981.0,65.1717,65.1793,65.1341,65.1492,9981.0
2015-07-15 14:10:00,86.61,86.61,86.56,86.58,9734.0,65.1492,65.1492,65.1116,65.1266,9734.0
2015-07-15 14:15:00,86.57,86.61,86.57,86.59,17613.0,65.1191,65.1492,65.1191,65.1341,17613.0
2015-07-15 14:20:00,86.6,86.62,86.59,86.6,17916.0,65.1416,65.1567,65.1341,65.1416,17916.0
2015-07-15 14:25:00,86.59,86.61,86.58,86.59,14329.0,65.1341,65.1492,65.1266,65.1341,14329.0
2015-07-15 14:30:00,86.59,86.59,86.53,86.53,10992.0,65.1341,65.1341,65.089,65.089,10992.0
2015-07-15 14:35:00,86.53,86.53,86.38,86.38,26432.0,65.089,65.089,64.9762,64.9762,26432.0
2015-07-15 14:40:00,86.39,86.43,86.31,86.36,29196.0,64.9837,65.0138,64.9235,64.9611,29196.0
2015-07-15 14:45:00,86.34,86.37,86.25,86.34,18785.0,64.9461,64.9686,64.8784,64.9461,18785.0
2015-07-15 14:50:00,86.34,86.35,86.25,86.32,12843.0,64.9461,64.9536,64.8784,64.931,12843.0
2015-07-15 14:55:00,86.32,86.39,86.26,86.39,13422.0,64.931,64.9837,64.8859,64.9837,13422.0
2015-07-15 15:00:00,86.39,86.43,86.37,86.42,22068.0,64.9837,65.0138,64.9686,65.0063,22068.0
2015-07-15 15:05:00,86.42,86.43,86.35,86.4,46762.0,65.0063,65.0138,64.9536,64.9912,46762.0
2015-07-15 15:10:00,86.4,86.43,86.38,86.42,18675.0,64.9912,65.0138,64.9762,65.0063,18675.0
2015-07-15 15:15:00,86.41,86.49,86.41,86.48,19934.0,64.9987,65.0589,64.9987,65.0514,19934.0
2015-07-15 15:20:00,86.48,86.48,86.34,86.41,23290.0,65.0514,65.0514,64.9461,64.9987,23290.0
2015-07-15 15:25:00,86.41,86.46,86.36,86.46,27233.0,64.9987,65.0363,64.9611,65.0363,27233.0
2015-07-15 15:30:00,86.47,86.55,86.45,86.51,29505.0,65.0439,65.104,65.0288,65.074,29505.0
2015-07-15 15:35:00,86.51,86.53,86.44,86.47,36300.0,65.074,65.089,65.0213,65.0439,36300.0
2015-07-15 15:40:00,86.47,86.5,86.39,86.43,44846.0,65.0439,65.0664,64.9837,65.0138,44846.0
2015-07-15 15:45:00,86.44,86.53,86.42,86.53,52024.0,65.0213,65.089,65.0063,65.089,52024.0
2015-07-15 15:50:00,86.52,86.6,86.51,86.58,77705.0,65.0815,65.1416,65.074,65.1266,77705.0
2015-07-15 15:55:00,86.59,86.62,86.54,86.6,140992.0,65.1341,65.1567,65.0965,65.1416,140992.0
2015-07-16 09:30:00,87.22,87.22,86.92,87.02,37874.0,65.608,65.608,65.3824,65.4576,37874.0
2015-07-16 09:35:00,86.94,87.04,86.66,87.04,11687.0,65.3974,65.4726,65.1868,65.4726,11687.0
2015-07-16 09:40:00,86.94,87.06,86.78,87.01,7227.0,65.3974,65.4877,65.277,65.4501,7227.0
2015-07-16 09:45:00,86.95,87.01,86.89,86.99,13515.0,65.4049,65.4501,65.3598,65.435,13515.0
2015-07-16 09:50:00,87.01,87.05,86.9,86.93,10405.0,65.4501,65.4801,65.3673,65.3899,10405.0
2015-07-16 09:55:00,86.95,87.04,86.93,86.98,10259.0,65.4049,65.4726,65.3899,65.4275,10259.0
2015-07-16 10:00:00,86.96,87.02,86.91,86.93,32964.0,65.4124,65.4576,65.3748,65.3899,32964.0
2015-07-16 10:05:00,86.95,86.95,86.79,86.81,11421.0,65.4049,65.4049,65.2846,65.2996,11421.0
2015-07-16 10:10:00,86.82,86.92,86.71,86.71,13589.0,65.3071,65.3824,65.2244,65.2244,13589.0
2015-07-16 10:15:00,86.7,86.73,86.66,86.67,8692.0,65.2169,65.2394,65.1868,65.1943,8692.0
2015-07-16 10:20:00,86.68,86.69,86.63,86.63,6774.0,65.2018,65.2093,65.1642,65.1642,6774.0
2015-07-16 10:25:00,86.62,86.63,86.51,86.53,19403.0,65.1567,65.1642,65.074,65.089,19403.0
2015-07-16 10:30:00,86.54,86.63,86.54,86.59,15792.0,65.0965,65.1642,65.0965,65.1341,15792.0
2015-07-16 10:35:00,86.58,86.58,86.49,86.54,8479.0,65.1266,65.1266,65.0589,65.0965,8479.0
2015-07-16 10:40:00,86.53,86.6,86.52,86.59,9079.0,65.089,65.1416,65.0815,65.1341,9079.0
2015-07-16 10:45:00,86.58,86.67,86.56,86.67,13406.0,65.1266,65.1943,65.1116,65.1943,13406.0
2015-07-16 10:50:00,86.67,86.72,86.67,86.69,7845.0,65.1943,65.2319,65.1943,65.2093,7845.0
2015-07-16 10:55:00,86.69,86.76,86.69,86.74,13501.0,65.2093,65.262,65.2093,65.247,13501.0
2015-07-16 11:00:00,86.73,86.78,86.73,86.74,12887.0,65.2394,65.277,65.2394,65.247,12887.0
2015-07-16 11:05:00,86.74,86.74,86.68,86.69,11669.0,65.247,65.247,65.2018,65.2093,11669.0
2015-07-16 11:10:00,86.69,86.74,86.68,86.73,12595.0,65.2093,65.247,65.2018,65.2394,12595.0
2015-07-16 11:15:00,86.72,86.72,86.59,86.59,12643.0,65.2319,65.2319,65.1341,65.1341,12643.0
2015-07-16 11:20:00,86.6,86.61,86.55,86.56,7822.0,65.1416,65.1492,65.104,65.1116,7822.0
2015-07-16 11:25:00,86.57,86.68,86.57,86.67,8868.0,65.1191,65.2018,65.1191,65.1943,8868.0
2015-07-16 11:30:00,86.67,86.73,86.67,86.73,8659.0,65.1943,65.2394,65.1943,65.2394,8659.0
2015-07-16 11:35:00,86.72,86.76,86.68,86.76,12714.0,65.2319,65.262,65.2018,65.262,12714.0
2015-07-16 11:40:00,86.77,86.8,86.75,86.8,9895.0,65.2695,65.2921,65.2545,65.2921,9895.0
2015-07-16 11:45:00,86.81,86.87,86.8,86.83,8607.0,65.2996,65.3447,65.2921,65.3147,8607.0
2015-07-16 11:50:00,86.83,86.85,86.81,86.82,7654.0,65.3147,65.3297,65.2996,65.3071,7654.0
2015-07-16 11:55:00,86.82,86.9,86.82,86.89,6215.0,65.3071,65.3673,65.3071,65.3598,6215.0
2015-07-16 12:00:00,86.89,86.96,86.89,86.95,7293.0,65.3598,65.4124,65.3598,65.4049,7293.0
2015-07-16 12:05:00,86.94,86.94,86.9,86.93,7049.0,65.3974,65.3974,65.3673,65.3899,7049.0
2015-07-16 12:10:00,86.92,87.01,86.92,87.0,7516.0,65.3824,65.4501,65.3824,65.4425,7516.0
2015-07-16 12:15:00,87.0,87.03,86.95,87.03,15641.0,65.4425,65.4651,65.4049,65.4651,15641.0
2015-07-16 12:20:00,87.03,87.1,87.02,87.06,11633.0,65.4651,65.5178,65.4576,65.4877,11633.0
2015-07-16 12:25:00,87.06,87.11,87.05,87.09,13382.0,65.4877,65.5253,65.4801,65.5102,13382.0
2015-07-16 12:30:00,87.1,87.13,87.03,87.06,11876.0,65.5178,65.5403,65.4651,65.4877,11876.0
2015-07-16 12:35:00,87.04,87.13,87.03,87.13,15601.0,65.4726,65.5403,65.4651,65.5403,15601.0
2015-07-16 12:40:00,87.14,87.14,87.1,87.12,10036.0,65.5478,65.5478,65.5178,65.5328,10036.0
2015-07-16 12:45:00,87.1,87.16,87.09,87.13,21400.0,65.5178,65.5629,65.5102,65.5403,21400.0
2015-07-16 12:50:00,87.12,87.13,87.08,87.09,9766.0,65.5328,65.5403,65.5027,65.5102,9766.0
2015-07-16 12:55:00,87.1,87.11,87.07,87.09,12130.0,65.5178,65.5253,65.4952,65.5102,12130.0
2015-07-16 13:00:00,87.09,87.1,87.03,87.04,22410.0,65.5102,65.5178,65.4651,65.4726,22410.0
2015-07-16 13:05:00,87.05,87.11,87.04,87.06,11809.0,65.4801,65.5253,65.4726,65.4877,11809.0
2015-07-16 13:10:00,87.06,87.11,87.06,87.08,36767.0,65.4877,65.5253,65.4877,65.5027,36767.0
2015-07-16 13:15:00,87.08,87.1,87.04,87.08,14913.0,65.5027,65.5178,65.4726,65.5027,14913.0
2015-07-16 13:20:00,87.08,87.16,87.05,87.15,15845.0,65.5027,65.5629,65.4801,65.5554,15845.0
2015-07-16 13:25:00,87.15,87.22,87.15,87.17,12472.0,65.5554,65.608,65.5554,65.5704,12472.0
2015-07-16 13:30:00,87.17,87.17,87.09,87.09,8292.0,65.5704,65.5704,65.5102,65.5102,8292.0
2015-07-16 13:35:00,87.1,87.13,87.09,87.09,7217.0,65.5178,65.5403,65.5102,65.5102,7217.0
2015-07-16 13:40:00,87.09,87.17,87.09,87.16,15502.0,65.5102,65.5704,65.5102,65.5629,15502.0
2015-07-16 13:45:00,87.16,87.19,87.12,87.16,8495.0,65.5629,65.5855,65.5328,65.5629,8495.0
2015-07-16 13:50:00,87.16,87.17,87.1,87.12,8435.0,65.5629,65.5704,65.5178,65.5328,8435.0
2015-07-16 13:55:00,87.13,87.16,87.08,87.11,14015.0,65.5403,65.5629,65.5027,65.5253,14015.0
2015-07-16 14:00:00,87.1,87.14,87.09,87.11,8975.0,65.5178,65.5478,65.5102,65.5253,8975.0
2015-07-16 14:05:00,87.12,87.14,87.09,87.09,13475.0,65.5328,65.5478,65.5102,65.5102,13475.0
2015-07-16 14:10:00,87.1,87.12,87.09,87.12,15567.0,65.5178,65.5328,65.5102,65.5328,15567.0
2015-07-16 14:15:00,87.12,87.17,87.1,87.15,16653.0,65.5328,65.5704,65.5178,65.5554,16653.0
2015-07-16 14:20:00,87.15,87.16,87.13,87.16,9190.0,65.5554,65.5629,65.5403,65.5629,9190.0
2015-07-16 14:25:00,87.16,87.22,87.16,87.18,15706.0,65.5629,65.608,65.5629,65.5779,15706.0
2015-07-16 14:30:00,87.19,87.24,87.18,87.19,16186.0,65.5855,65.6231,65.5779,65.5855,16186.0
2015-07-16 14:35:00,87.2,87.21,87.17,87.21,6581.0,65.593,65.6005,65.5704,65.6005,6581.0
2015-07-16 14:40:00,87.21,87.21,87.18,87.21,6618.0,65.6005,65.6005,65.5779,65.6005,6618.0
2015-07-16 14:45:00,87.22,87.22,87.17,87.21,17836.0,65.608,65.608,65.5704,65.6005,17836.0
2015-07-16 14:50:00,87.2,87.21,87.16,87.19,7049.0,65.593,65.6005,65.5629,65.5855,7049.0
2015-07-16 14:55:00,87.18,87.18,87.15,87.16,9864.0,65.5779,65.5779,65.5554,65.5629,9864.0
2015-07-16 15:00:00,87.17,87.19,87.15,87.18,21071.0,65.5704,65.5855,65.5554,65.5779,21071.0
2015-07-16 15:05:00,87.18,87.2,87.12,87.12,15170.0,65.5779,65.593,65.5328,65.5328,15170.0
2015-07-16 15:10:00,87.13,87.19,87.12,87.17,17247.0,65.5403,65.5855,65.5328,65.5704,17247.0
2015-07-16 15:15:00,87.17,87.21,87.13,87.17,21158.0,65.5704,65.6005,65.5403,65.5704,21158.0
2015-07-16 15:20:00,87.18,87.2,87.13,87.14,17458.0,65.5779,65.593,65.5403,65.5478,17458.0
2015-07-16 15:25:00,87.15,87.2,87.14,87.16,21248.0,65.5554,65.593,65.5478,65.5629,21248.0
2015-07-16 15:30:00,87.16,87.24,87.14,87.23,41774.0,65.5629,65.6231,65.5478,65.6155,41774.0
2015-07-16 15:35:00,87.24,87.24,87.16,87.16,30360.0,65.6231,65.6231,65.5629,65.5629,30360.0
2015-07-16 15:40:00,87.16,87.17,87.06,87.06,34012.0,65.5629,65.5704,65.4877,65.4877,34012.0
2015-07-16 15:45:00,87.06,87.07,87.04,87.05,54319.0,65.4877,65.4952,65.4726,65.4801,54319.0
2015-07-16 15:50:00,87.05,87.08,87.04,87.08,54814.0,65.4801,65.5027,65.4726,65.5027,54814.0
2015-07-16 15:55:00,87.07,87.08,87.01,87.02,108051.0,65.4952,65.5027,65.4501,65.4576,108051.0
2015-07-17 09:30:00,87.14,87.37,87.02,87.1,84719.0,65.5478,65.7209,65.4576,65.5178,84719.0
2015-07-17 09:35:00,87.07,87.09,86.63,86.65,21878.0,65.4952,65.5102,65.1642,65.1793,21878.0
2015-07-17 09:40:00,86.67,86.95,86.67,86.86,16153.0,65.1943,65.4049,65.1943,65.3372,16153.0
2015-07-17 09:45:00,86.88,86.9,86.78,86.79,18078.0,65.3523,65.3673,65.277,65.2846,18078.0
2015-07-17 09:50:00,86.82,86.9,86.78,86.81,12951.0,65.3071,65.3673,65.277,65.2996,12951.0
2015-07-17 09:55:00,86.81,86.9,86.81,86.88,14719.0,65.2996,65.3673,65.2996,65.3523,14719.0
2015-07-17 10:00:00,86.86,86.93,86.84,86.87,18813.0,65.3372,65.3899,65.3222,65.3447,18813.0
2015-07-17 10:05:00,86.87,86.92,86.71,86.71,18219.0,65.3447,65.3824,65.2244,65.2244,18219.0
2015-07-17 10:10:00,86.72,86.73,86.62,86.62,20042.0,65.2319,65.2394,65.1567,65.1567,20042.0
2015-07-17 10:15:00,86.61,86.76,86.59,86.74,29137.0,65.1492,65.262,65.1341,65.247,29137.0
2015-07-17 10:20:00,86.73,86.79,86.71,86.79,48364.0,65.2394,65.2846,65.2244,65.2846,48364.0
2015-07-17 10:25:00,86.79,86.81,86.71,86.71,28922.0,65.2846,65.2996,65.2244,65.2244,28922.0
2015-07-17 10:30:00,86.73,86.73,86.62,86.66,24734.0,65.2394,65.2394,65.1567,65.1868,24734.0
2015-07-17 10:35:00,86.66,86.82,86.66,86.82,19749.0,65.1868,65.3071,65.1868,65.3071,19749.0
2015-07-17 10:40:00,86.83,86.87,86.81,86.81,18536.0,65.3147,65.3447,65.2996,65.2996,18536.0
2015-07-17 10:45:00,86.81,86.93,86.81,86.87,20885.0,65.2996,65.3899,65.2996,65.3447,20885.0
2015-07-17 10:50:00,86.87,86.88,86.75,86.77,20940.0,65.3447,65.3523,65.2545,65.2695,20940.0
2015-07-17 10:55:00,86.76,86.84,86.76,86.83,16240.0,65.262,65.3222,65.262,65.3147,16240.0
2015-07-17 11:00:00,86.83,86.83,86.74,86.75,11248.0,65.3147,65.3147,65.247,65.2545,11248.0
2015-07-17 11:05:00,86.76,86.76,86.68,86.69,9484.0,65.262,65.262,65.2018,65.2093,9484.0
2015-07-17 11:10:00,86.69,86.71,86.67,86.69,9389.0,65.2093,65.2244,65.1943,65.2093,9389.0
2015-07-17 11:15:00,86.68,86.72,86.62,86.71,22357.0,65.2018,65.2319,65.1567,65.2244,22357.0
2015-07-17 11:20:00,86.7,86.75,86.69,86.74,16341.0,65.2169,65.2545,65.2093,65.247,16341.0
2015-07-17 11:25:00,86.74,86.76,86.73,86.73,18471.0,65.247,65.262,65.2394,65.2394,18471.0
2015-07-17 11:30:00,86.74,86.77,86.72,86.73,11418.0,65.247,65.2695,65.2319,65.2394,11418.0
2015-07-17 11:35:00,86.72,86.76,86.72,86.74,11500.0,65.2319,65.262,65.2319,65.247,11500.0
2015-07-17 11:40:00,86.75,86.8,86.74,86.8,11629.0,65.2545,65.2921,65.247,65.2921,11629.0
2015-07-17 11:45:00,86.8,86.82,86.79,86.81,16602.0,65.2921,65.3071,65.2846,65.2996,16602.0
2015-07-17 11:50:00,86.82,86.88,86.82,86.88,22946.0,65.3071,65.3523,65.3071,65.3523,22946.0
2015-07-17 11:55:00,86.87,86.87,86.79,86.81,20793.0,65.3447,65.3447,65.2846,65.2996,20793.0
2015-07-17 12:00:00,86.8,86.82,86.79,86.81,8974.0,65.2921,65.3071,65.2846,65.2996,8974.0
2015-07-17 12:05:00,86.81,86.86,86.78,86.79,8946.0,65.2996,65.3372,65.277,65.2846,8946.0
2015-07-17 12:10:00,86.8,86.83,86.79,86.8,5358.0,65.2921,65.3147,65.2846,65.2921,5358.0
2015-07-17 12:15:00,86.8,86.86,86.8,86.83,14419.0,65.2921,65.3372,65.2921,65.3147,14419.0
2015-07-17 12:20:00,86.83,86.83,86.78,86.79,11860.0,65.3147,65.3147,65.277,65.2846,11860.0
2015-07-17 12:25:00,86.78,86.79,86.72,86.72,20847.0,65.277,65.2846,65.2319,65.2319,20847.0
2015-07-17 12:30:00,86.71,86.79,86.68,86.79,11882.0,65.2244,65.2846,65.2018,65.2846,11882.0
2015-07-17 12:35:00,86.79,86.79,86.71,86.73,33611.0,65.2846,65.2846,65.2244,65.2394,33611.0
2015-07-17 12:40:00,86.73,86.74,86.69,86.71,12233.0,65.2394,65.247,65.2093,65.2244,12233.0
2015-07-17 12:45:00,86.71,86.75,86.7,86.73,8420.0,65.2244,65.2545,65.2169,65.2394,8420.0
2015-07-17 12:50:00,86.73,86.78,86.72,86.74,8712.0,65.2394,65.277,65.2319,65.247,8712.0
2015-07-17 12:55:00,86.75,86.75,86.7,86.7,10510.0,65.2545,65.2545,65.2169,65.2169,10510.0
2015-07-17 13:00:00,86.7,86.72,86.68,86.71,9813.0,65.2169,65.2319,65.2018,65.2244,9813.0
2015-07-17 13:05:00,86.7,86.71,86.69,86.71,4955.0,65.2169,65.2244,65.2093,65.2244,4955.0
2015-07-17 13:10:00,86.71,86.73,86.71,86.71,8108.0,65.2244,65.2394,65.2244,65.2244,8108.0
2015-07-17 13:15:00,86.72,86.73,86.7,86.7,15345.0,65.2319,65.2394,65.2169,65.2169,15345.0
2015-07-17 13:20:00,86.69,86.7,86.65,86.67,15033.0,65.2093,65.2169,65.1793,65.1943,15033.0
2015-07-17 13:25:00,86.67,86.67,86.54,86.56,35968.0,65.1943,65.1943,65.0965,65.1116,35968.0
2015-07-17 13:30:00,86.56,86.58,86.55,86.56,6076.0,65.1116,65.1266,65.104,65.1116,6076.0
2015-07-17 13:35:00,86.55,86.59,86.55,86.59,7737.0,65.104,65.1341,65.104,65.1341,7737.0
2015-07-17 13:40:00,86.59,86.62,86.58,86.59,9590.0,65.1341,65.1567,65.1266,65.1341,9590.0
2015-07-17 13:45:00,86.59,86.59,86.51,86.54,13447.0,65.1341,65.1341,65.074,65.0965,13447.0
2015-07-17 13:50:00,86.54,86.54,86.5,86.51,9590.0,65.0965,65.0965,65.0664,65.074,9590.0
2015-07-17 13:55:00,86.51,86.6,86.5,86.6,10422.0,65.074,65.1416,65.0664,65.1416,10422.0
2015-07-17 14:00:00,86.61,86.66,86.61,86.65,12326.0,65.1492,65.1868,65.1492,65.1793,12326.0
2015-07-17 14:05:00,86.64,86.68,86.64,86.64,6326.0,65.1717,65.2018,65.1717,65.1717,6326.0
2015-07-17 14:10:00,86.64,86.66,86.63,86.64,7765.0,65.1717,65.1868,65.1642,65.1717,7765.0
2015-07-17 14:15:00,86.64,86.65,86.63,86.65,9864.0,65.1717,65.1793,65.1642,65.1793,9864.0
2015-07-17 14:20:00,86.66,86.71,86.66,86.69,14205.0,65.1868,65.2244,65.1868,65.2093,14205.0
2015-07-17 14:25:00,86.69,86.7,86.68,86.69,15962.0,65.2093,65.2169,65.2018,65.2093,15962.0
2015-07-17 14:30:00,86.68,86.69,86.64,86.64,17488.0,65.2018,65.2093,65.1717,65.1717,17488.0
2015-07-17 14:35:00,86.65,86.69,86.64,86.67,19886.0,65.1793,65.2093,65.1717,65.1943,19886.0
2015-07-17 14:40:00,86.67,86.71,86.67,86.68,10197.0,65.1943,65.2244,65.1943,65.2018,10197.0
2015-07-17 14:45:00,86.69,86.7,86.64,86.66,21246.0,65.2093,65.2169,65.1717,65.1868,21246.0
2015-07-17 14:50:00,86.65,86.67,86.64,86.65,10685.0,65.1793,65.1943,65.1717,65.1793,10685.0
2015-07-17 14:55:00,86.65,86.66,86.55,86.56,26520.0,65.1793,65.1868,65.104,65.1116,26520.0
2015-07-17 15:00:00,86.55,86.58,86.54,86.55,17510.0,65.104,65.1266,65.0965,65.104,17510.0
2015-07-17 15:05:00,86.55,86.61,86.53,86.6,27878.0,65.104,65.1492,65.089,65.1416,27878.0
2015-07-17 15:10:00,86.59,86.6,86.47,86.51,52193.0,65.1341,65.1416,65.0439,65.074,52193.0
2015-07-17 15:15:00,86.51,86.56,86.51,86.54,22401.0,65.074,65.1116,65.074,65.0965,22401.0
2015-07-17 15:20:00,86.53,86.59,86.53,86.58,24955.0,65.089,65.1341,65.089,65.1266,24955.0
2015-07-17 15:25:00,86.57,86.66,86.56,86.66,20439.0,65.1191,65.1868,65.1116,65.1868,20439.0
2015-07-17 15:30:00,86.65,86.7,86.63,86.69,29143.0,65.1793,65.2169,65.1642,65.2093,29143.0
2015-07-17 15:35:00,86.7,86.72,86.68,86.7,28980.0,65.2169,65.2319,65.2018,65.2169,28980.0
2015-07-17 15:40:00,86.69,86.7,86.65,86.7,35056.0,65.2093,65.2169,65.1793,65.2169,35056.0
2015-07-17 15:45:00,86.7,86.77,86.69,86.77,66718.0,65.2169,65.2695,65.2093,65.2695,66718.0
2015-07-17 15:50:00,86.77,86.81,86.76,86.81,48999.0,65.2695,65.2996,65.262,65.2996,48999.0
2015-07-17 15:55:00,86.81,86.82,86.72,86.74,69477.0,65.2996,65.3071,65.2319,65.247,69477.0
2015-07-20 09:30:00,86.72,87.04,86.72,86.78,40637.0,65.2319,65.4726,65.2319,65.277,40637.0
2015-07-20 09:35:00,86.76,86.76,86.6,86.7,7802.0,65.262,65.262,65.1416,65.2169,7802.0
2015-07-20 09:40:00,86.7,86.81,86.65,86.79,12860.0,65.2169,65.2996,65.1793,65.2846,12860.0
2015-07-20 09:45:00,86.79,86.88,86.74,86.84,13473.0,65.2846,65.3523,65.247,65.3222,13473.0
2015-07-20 09:50:00,86.87,86.87,86.77,86.85,17210.0,65.3447,65.3447,65.2695,65.3297,17210.0
2015-07-20 09:55:00,86.87,86.93,86.7,86.71,13700.0,65.3447,65.3899,65.2169,65.2244,13700.0
2015-07-20 10:00:00,86.71,86.73,86.55,86.55,29938.0,65.2244,65.2394,65.104,65.104,29938.0
2015-07-20 10:05:00,86.55,86.58,86.51,86.55,14780.0,65.104,65.1266,65.074,65.104,14780.0
2015-07-20 10:10:00,86.55,86.63,86.5,86.63,9460.0,65.104,65.1642,65.0664,65.1642,9460.0
2015-07-20 10:15:00,86.61,86.61,86.55,86.55,13941.0,65.1492,65.1492,65.104,65.104,13941.0
2015-07-20 10:20:00,86.56,86.66,86.49,86.66,9843.0,65.1116,65.1868,65.0589,65.1868,9843.0
2015-07-20 10:25:00,86.65,86.67,86.54,86.64,12717.0,65.1793,65.1943,65.0965,65.1717,12717.0
2015-07-20 10:30:00,86.58,86.67,86.57,86.66,6163.0,65.1266,65.1943,65.1191,65.1868,6163.0
2015-07-20 10:35:00,86.66,86.66,86.59,86.62,10138.0,65.1868,65.1868,65.1341,65.1567,10138.0
2015-07-20 10:40:00,86.62,86.63,86.53,86.54,6790.0,65.1567,65.1642,65.089,65.0965,6790.0
2015-07-20 10:45:00,86.54,86.57,86.54,86.56,13544.0,65.0965,65.1191,65.0965,65.1116,13544.0
2015-07-20 10:50:00,86.56,86.56,86.47,86.47,9350.0,65.1116,65.1116,65.0439,65.0439,9350.0
2015-07-20 10:55:00,86.49,86.58,86.49,86.56,7916.0,65.0589,65.1266,65.0589,65.1116,7916.0
2015-07-20 11:00:00,86.56,86.56,86.53,86.54,4990.0,65.1116,65.1116,65.089,65.0965,4990.0
2015-07-20 11:05:00,86.54,86.59,86.54,86.58,9154.0,65.0965,65.1341,65.0965,65.1266,9154.0
2015-07-20 11:10:00,86.57,86.58,86.52,86.54,7536.0,65.1191,65.1266,65.0815,65.0965,7536.0
2015-07-20 11:15:00,86.53,86.61,86.52,86.61,8501.0,65.089,65.1492,65.0815,65.1492,8501.0
2015-07-20 11:20:00,86.61,86.67,86.61,86.67,3930.0,65.1492,65.1943,65.1492,65.1943,3930.0
2015-07-20 11:25:00,86.68,86.73,86.6,86.61,7477.0,65.2018,65.2394,65.1416,65.1492,7477.0
2015-07-20 11:30:00,86.61,86.63,86.59,86.61,4500.0,65.1492,65.1642,65.1341,65.1492,4500.0
2015-07-20 11:35:00,86.62,86.7,86.61,86.7,9180.0,65.1567,65.2169,65.1492,65.2169,9180.0
2015-07-20 11:40:00,86.7,86.73,86.69,86.7,6315.0,65.2169,65.2394,65.2093,65.2169,6315.0
2015-07-20 11:45:00,86.7,86.73,86.69,86.73,5357.0,65.2169,65.2394,65.2093,65.2394,5357.0
2015-07-20 11:50:00,86.73,86.78,86.72,86.77,9590.0,65.2394,65.277,65.2319,65.2695,9590.0
2015-07-20 11:55:00,86.77,86.81,86.71,86.78,24758.0,65.2695,65.2996,65.2244,65.277,24758.0
2015-07-20 12:00:00,86.77,86.87,86.77,86.87,14248.0,65.2695,65.3447,65.2695,65.3447,14248.0
2015-07-20 12:05:00,86.87,86.89,86.85,86.88,11771.0,65.3447,65.3598,65.3297,65.3523,11771.0
2015-07-20 12:10:00,86.88,86.9,86.82,86.83,11040.0,65.3523,65.3673,65.3071,65.3147,11040.0
2015-07-20 12:15:00,86.84,86.85,86.82,86.82,8001.0,65.3222,65.3297,65.3071,65.3071,8001.0
2015-07-20 12:20:00,86.82,86.84,86.79,86.81,9126.0,65.3071,65.3222,65.2846,65.2996,9126.0
2015-07-20 12:25:00,86.81,86.81,86.78,86.78,15171.0,65.2996,65.2996,65.277,65.277,15171.0
2015-07-20 12:30:00,86.79,86.88,86.79,86.88,14000.0,65.2846,65.3523,65.2846,65.3523,14000.0
2015-07-20 12:35:00,86.87,86.88,86.72,86.73,31253.0,65.3447,65.3523,65.2319,65.2394,31253.0
2015-07-20 12:40:00,86.72,86.78,86.72,86.77,11635.0,65.2319,65.277,65.2319,65.2695,11635.0
2015-07-20 12:45:00,86.77,86.77,86.73,86.73,7392.0,65.2695,65.2695,65.2394,65.2394,7392.0
2015-07-20 12:50:00,86.73,86.75,86.73,86.73,2602.0,65.2394,65.2545,65.2394,65.2394,2602.0
2015-07-20 12:55:00,86.73,86.75,86.73,86.73,5633.0,65.2394,65.2545,65.2394,65.2394,5633.0
2015-07-20 13:00:00,86.72,86.8,86.7,86.8,7843.0,65.2319,65.2921,65.2169,65.2921,7843.0
2015-07-20 13:05:00,86.8,86.8,86.76,86.79,9520.0,65.2921,65.2921,65.262,65.2846,9520.0
2015-07-20 13:10:00,86.79,86.79,86.76,86.77,9017.0,65.2846,65.2846,65.262,65.2695,9017.0
2015-07-20 13:15:00,86.77,86.8,86.76,86.8,6600.0,65.2695,65.2921,65.262,65.2921,6600.0
2015-07-20 13:20:00,86.79,86.81,86.78,86.81,11083.0,65.2846,65.2996,65.277,65.2996,11083.0
2015-07-20 13:25:00,86.81,86.82,86.73,86.75,34410.0,65.2996,65.3071,65.2394,65.2545,34410.0
2015-07-20 13:30:00,86.75,86.75,86.73,86.75,4625.0,65.2545,65.2545,65.2394,65.2545,4625.0
2015-07-20 13:35:00,86.75,86.76,86.71,86.72,7742.0,65.2545,65.262,65.2244,65.2319,7742.0
2015-07-20 13:40:00,86.71,86.75,86.71,86.73,6363.0,65.2244,65.2545,65.2244,65.2394,6363.0
2015-07-20 13:45:00,86.73,86.73,86.63,86.64,9343.0,65.2394,65.2394,65.1642,65.1717,9343.0
2015-07-20 13:50:00,86.64,86.65,86.61,86.63,6777.0,65.1717,65.1793,65.1492,65.1642,6777.0
2015-07-20 13:55:00,86.63,86.64,86.55,86.56,5866.0,65.1642,65.1717,65.104,65.1116,5866.0
2015-07-20 14:00:00,86.56,86.57,86.54,86.55,8199.0,65.1116,65.1191,65.0965,65.104,8199.0
2015-07-20 14:05:00,86.55,86.57,86.54,86.56,4146.0,65.104,65.1191,65.0965,65.1116,4146.0
2015-07-20 14:10:00,86.56,86.6,86.56,86.6,5342.0,65.1116,65.1416,65.1116,65.1416,5342.0
2015-07-20 14:15:00,86.59,86.67,86.58,86.66,9591.0,65.1341,65.1943,65.1266,65.1868,9591.0
2015-07-20 14:20:00,86.66,86.7,86.63,86.64,10265.0,65.1868,65.2169,65.1642,65.1717,10265.0
2015-07-20 14:25:00,86.64,86.72,86.63,86.7,11794.0,65.1717,65.2319,65.1642,65.2169,11794.0
2015-07-20 14:30:00,86.7,86.73,86.69,86.7,10403.0,65.2169,65.2394,65.2093,65.2169,10403.0
2015-07-20 14:35:00,86.69,86.71,86.67,86.68,7903.0,65.2093,65.2244,65.1943,65.2018,7903.0
2015-07-20 14:40:00,86.67,86.69,86.65,86.66,11736.0,65.1943,65.2093,65.1793,65.1868,11736.0
2015-07-20 14:45:00,86.66,86.67,86.65,86.66,5467.0,65.1868,65.1943,65.1793,65.1868,5467.0
2015-07-20 14:50:00,86.67,86.67,86.65,86.66,11233.0,65.1943,65.1943,65.1793,65.1868,11233.0
2015-07-20 14:55:00,86.67,86.69,86.63,86.64,9458.0,65.1943,65.2093,65.1642,65.1717,9458.0
2015-07-20 15:00:00,86.63,86.65,86.63,86.64,8708.0,65.1642,65.1793,65.1642,65.1717,8708.0
2015-07-20 15:05:00,86.64,86.67,86.61,86.66,47338.0,65.1717,65.1943,65.1492,65.1868,47338.0
2015-07-20 15:10:00,86.67,86.71,86.66,86.7,13454.0,65.1943,65.2244,65.1868,65.2169,13454.0
2015-07-20 15:15:00,86.7,86.7,86.65,86.66,9205.0,65.2169,65.2169,65.1793,65.1868,9205.0
2015-07-20 15:20:00,86.65,86.65,86.62,86.65,10012.0,65.1793,65.1793,65.1567,65.1793,10012.0
2015-07-20 15:25:00,86.65,86.66,86.61,86.64,19803.0,65.1793,65.1868,65.1492,65.1717,19803.0
2015-07-20 15:30:00,86.64,86.66,86.63,86.65,18425.0,65.1717,65.1868,65.1642,65.1793,18425.0
2015-07-20 15:35:00,86.66,86.68,86.6,86.63,17254.0,65.1868,65.2018,65.1416,65.1642,17254.0
2015-07-20 15:40:00,86.63,86.66,86.56,86.59,17351.0,65.1642,65.1868,65.1116,65.1341,17351.0
2015-07-20 15:45:00,86.6,86.62,86.59,86.59,20777.0,65.1416,65.1567,65.1341,65.1341,20777.0
2015-07-20 15:50:00,86.59,86.6,86.55,86.56,27960.0,65.1341,65.1416,65.104,65.1116,27960.0
2015-07-20 15:55:00,86.55,86.6,86.52,86.57,80674.0,65.104,65.1416,65.0815,65.1191,80674.0
2015-07-21 09:30:00,86.56,86.93,86.56,86.91,31247.0,65.1116,65.3899,65.1116,65.3748,31247.0
2015-07-21 09:35:00,86.89,86.89,86.61,86.65,8048.0,65.3598,65.3598,65.1492,65.1793,8048.0
2015-07-21 09:40:00,86.67,86.67,86.49,86.6,18485.0,65.1943,65.1943,65.0589,65.1416,18485.0
2015-07-21 09:45:00,86.6,86.62,86.53,86.54,7951.0,65.1416,65.1567,65.089,65.0965,7951.0
2015-07-21 09:50:00,86.54,86.55,86.32,86.32,14958.0,65.0965,65.104,64.931,64.931,14958.0
2015-07-21 09:55:00,86.34,86.58,86.34,86.45,14405.0,64.9461,65.1266,64.9461,65.0288,14405.0
2015-07-21 10:00:00,86.48,86.5,86.37,86.43,10789.0,65.0514,65.0664,64.9686,65.0138,10789.0
2015-07-21 10:05:00,86.43,86.45,86.36,86.36,10927.0,65.0138,65.0288,64.9611,64.9611,10927.0
2015-07-21 10:10:00,86.36,86.48,86.34,86.48,12408.0,64.9611,65.0514,64.9461,65.0514,12408.0
2015-07-21 10:15:00,86.48,86.52,86.46,86.49,7118.0,65.0514,65.0815,65.0363,65.0589,7118.0
2015-07-21 10:20:00,86.46,86.48,86.32,86.32,7316.0,65.0363,65.0514,64.931,64.931,7316.0
2015-07-21 10:25:00,86.32,86.35,86.29,86.3,11044.0,64.931,64.9536,64.9085,64.916,11044.0
2015-07-21 10:30:00,86.28,86.28,86.25,86.27,6236.0,64.9009,64.9009,64.8784,64.8934,6236.0
2015-07-21 10:35:00,86.27,86.28,86.19,86.19,10485.0,64.8934,64.9009,64.8332,64.8332,10485.0
2015-07-21 10:40:00,86.18,86.2,86.07,86.08,8505.0,64.8257,64.8408,64.743,64.7505,8505.0
2015-07-21 10:45:00,86.07,86.15,86.06,86.13,11401.0,64.743,64.8032,64.7355,64.7881,11401.0
2015-07-21 10:50:00,86.13,86.13,86.04,86.07,8503.0,64.7881,64.7881,64.7204,64.743,8503.0
2015-07-21 10:55:00,86.08,86.14,86.07,86.13,17192.0,64.7505,64.7956,64.743,64.7881,17192.0
2015-07-21 11:00:00,86.12,86.15,86.04,86.04,10652.0,64.7806,64.8032,64.7204,64.7204,10652.0
2015-07-21 11:05:00,86.04,86.05,85.94,85.96,16976.0,64.7204,64.7279,64.6452,64.6602,16976.0
2015-07-21 11:10:00,85.97,85.97,85.89,85.91,9560.0,64.6678,64.6678,64.6076,64.6226,9560.0
2015-07-21 11:15:00,85.88,85.88,85.75,85.76,8650.0,64.6001,64.6001,64.5023,64.5098,8650.0
2015-07-21 11:20:00,85.76,85.79,85.73,85.76,11670.0,64.5098,64.5324,64.4872,64.5098,11670.0
2015-07-21 11:25:00,85.8,85.83,85.79,85.8,8216.0,64.5399,64.5624,64.5324,64.5399,8216.0
2015-07-21 11:30:00,85.8,85.84,85.74,85.82,16573.0,64.5399,64.57,64.4947,64.5549,16573.0
2015-07-21 11:35:00,85.84,85.86,85.76,85.76,15502.0,64.57,64.585,64.5098,64.5098,15502.0
2015-07-21 11:40:00,85.76,85.83,85.74,85.83,12453.0,64.5098,64.5624,64.4947,64.5624,12453.0
2015-07-21 11:45:00,85.83,85.91,85.82,85.87,11653.0,64.5624,64.6226,64.5549,64.5925,11653.0
2015-07-21 11:50:00,85.87,85.93,85.83,85.91,10638.0,64.5925,64.6377,64.5624,64.6226,10638.0
2015-07-21 11:55:00,85.91,86.0,85.89,86.0,15259.0,64.6226,64.6903,64.6076,64.6903,15259.0
2015-07-21 12:00:00,86.0,86.0,85.92,85.99,7719.0,64.6903,64.6903,64.6301,64.6828,7719.0
2015-07-21 12:05:00,85.98,86.02,85.98,85.99,5855.0,64.6753,64.7054,64.6753,64.6828,5855.0
2015-07-21 12:10:00,86.0,86.02,85.94,85.96,8937.0,64.6903,64.7054,64.6452,64.6602,8937.0
2015-07-21 12:15:00,85.96,86.0,85.95,85.97,8698.0,64.6602,64.6903,64.6527,64.6678,8698.0
2015-07-21 12:20:00,85.96,85.98,85.95,85.97,8807.0,64.6602,64.6753,64.6527,64.6678,8807.0
2015-07-21 12:25:00,85.98,86.03,85.94,86.02,9832.0,64.6753,64.7129,64.6452,64.7054,9832.0
2015-07-21 12:30:00,86.04,86.11,86.03,86.06,11997.0,64.7204,64.7731,64.7129,64.7355,11997.0
2015-07-21 12:35:00,86.05,86.06,86.01,86.04,7717.0,64.7279,64.7355,64.6978,64.7204,7717.0
2015-07-21 12:40:00,86.05,86.07,85.96,86.0,38238.0,64.7279,64.743,64.6602,64.6903,38238.0
2015-07-21 12:45:00,86.01,86.02,85.93,85.93,10680.0,64.6978,64.7054,64.6377,64.6377,10680.0
2015-07-21 12:50:00,85.92,85.93,85.83,85.84,8510.0,64.6301,64.6377,64.5624,64.57,8510.0
2015-07-21 12:55:00,85.85,85.85,85.79,85.81,6270.0,64.5775,64.5775,64.5324,64.5474,6270.0
2015-07-21 13:00:00,85.81,85.82,85.79,85.81,6055.0,64.5474,64.5549,64.5324,64.5474,6055.0
2015-07-21 13:05:00,85.81,85.82,85.77,85.8,11124.0,64.5474,64.5549,64.5173,64.5399,11124.0
2015-07-21 13:10:00,85.81,85.81,85.78,85.78,8292.0,64.5474,64.5474,64.5248,64.5248,8292.0
2015-07-21 13:15:00,85.79,85.86,85.79,85.85,8081.0,64.5324,64.585,64.5324,64.5775,8081.0
2015-07-21 13:20:00,85.85,85.94,85.84,85.92,10300.0,64.5775,64.6452,64.57,64.6301,10300.0
2015-07-21 13:25:00,85.92,85.95,85.9,85.92,8458.0,64.6301,64.6527,64.6151,64.6301,8458.0
2015-07-21 13:30:00,85.92,85.92,85.83,85.83,9930.0,64.6301,64.6301,64.5624,64.5624,9930.0
2015-07-21 13:35:00,85.83,85.91,85.83,85.91,11138.0,64.5624,64.6226,64.5624,64.6226,11138.0
2015-07-21 13:40:00,85.92,86.07,85.91,86.06,34921.0,64.6301,64.743,64.6226,64.7355,34921.0
2015-07-21 13:45:00,86.06,86.09,86.02,86.02,6927.0,64.7355,64.758,64.7054,64.7054,6927.0
2015-07-21 13:50:00,86.03,86.05,85.99,86.03,7555.0,64.7129,64.7279,64.6828,64.7129,7555.0
2015-07-21 13:55:00,86.03,86.12,86.03,86.12,8092.0,64.7129,64.7806,64.7129,64.7806,8092.0
2015-07-21 14:00:00,86.12,86.12,86.07,86.09,28810.0,64.7806,64.7806,64.743,64.758,28810.0
2015-07-21 14:05:00,86.09,86.11,86.06,86.07,16233.0,64.758,64.7731,64.7355,64.743,16233.0
2015-07-21 14:10:00,86.07,86.12,86.03,86.1,7700.0,64.743,64.7806,64.7129,64.7655,7700.0
2015-07-21 14:15:00,86.09,86.18,86.09,86.18,7086.0,64.758,64.8257,64.758,64.8257,7086.0
2015-07-21 14:20:00,86.18,86.22,86.16,86.21,8983.0,64.8257,64.8558,64.8107,64.8483,8983.0
2015-07-21 14:25:00,86.22,86.24,86.21,86.22,9811.0,64.8558,64.8709,64.8483,64.8558,9811.0
2015-07-21 14:30:00,86.22,86.24,86.18,86.18,10730.0,64.8558,64.8709,64.8257,64.8257,10730.0
2015-07-21 14:35:00,86.16,86.2,86.15,86.2,10111.0,64.8107,64.8408,64.8032,64.8408,10111.0
2015-07-21 14:40:00,86.21,86.23,86.19,86.21,5770.0,64.8483,64.8633,64.8332,64.8483,5770.0
2015-07-21 14:45:00,86.2,86.23,86.18,86.22,8441.0,64.8408,64.8633,64.8257,64.8558,8441.0
2015-07-21 14:50:00,86.21,86.22,86.11,86.11,11462.0,64.8483,64.8558,64.7731,64.7731,11462.0
2015-07-21 14:55:00,86.12,86.15,86.12,86.14,9126.0,64.7806,64.8032,64.7806,64.7956,9126.0
2015-07-21 15:00:00,86.15,86.17,86.12,86.16,14913.0,64.8032,64.8182,64.7806,64.8107,14913.0
2015-07-21 15:05:00,86.16,86.18,86.11,86.18,24351.0,64.8107,64.8257,64.7731,64.8257,24351.0
2015-07-21 15:10:00,86.19,86.24,86.17,86.23,13032.0,64.8332,64.8709,64.8182,64.8633,13032.0
2015-07-21 15:15:00,86.23,86.31,86.22,86.28,27580.0,64.8633,64.9235,64.8558,64.9009,27580.0
2015-07-21 15:20:00,86.29,86.29,86.23,86.23,14012.0,64.9085,64.9085,64.8633,64.8633,14012.0
2015-07-21 15:25:00,86.22,86.28,86.19,86.27,16449.0,64.8558,64.9009,64.8332,64.8934,16449.0
2015-07-21 15:30:00,86.27,86.29,86.21,86.27,14974.0,64.8934,64.9085,64.8483,64.8934,14974.0
2015-07-21 15:35:00,86.27,86.31,86.24,86.28,15488.0,64.8934,64.9235,64.8709,64.9009,15488.0
2015-07-21 15:40:00,86.28,86.29,86.22,86.27,18228.0,64.9009,64.9085,64.8558,64.8934,18228.0
2015-07-21 15:45:00,86.26,86.28,86.22,86.27,30412.0,64.8859,64.9009,64.8558,64.8934,30412.0
2015-07-21 15:50:00,86.26,86.3,86.23,86.23,50735.0,64.8859,64.916,64.8633,64.8633,50735.0
2015-07-21 15:55:00,86.23,86.24,86.07,86.16,175149.0,64.8633,64.8709,64.743,64.8107,175149.0
2015-07-22 09:30:00,86.09,86.47,86.08,86.33,49906.0,64.758,65.0439,64.7505,64.9386,49906.0
2015-07-22 09:35:00,86.28,86.33,86.17,86.23,23974.0,64.9009,64.9386,64.8182,64.8633,23974.0
2015-07-22 09:40:00,86.23,86.66,86.23,86.56,25943.0,64.8633,65.1868,64.8633,65.1116,25943.0
2015-07-22 09:45:00,86.56,86.6,86.46,86.52,14349.0,65.1116,65.1416,65.0363,65.0815,14349.0
2015-07-22 09:50:00,86.53,86.63,86.43,86.59,20285.0,65.089,65.1642,65.0138,65.1341,20285.0
2015-07-22 09:55:00,86.57,86.65,86.55,86.59,16281.0,65.1191,65.1793,65.104,65.1341,16281.0
2015-07-22 10:00:00,86.59,86.68,86.56,86.64,24134.0,65.1341,65.2018,65.1116,65.1717,24134.0
2015-07-22 10:05:00,86.65,86.7,86.63,86.67,12450.0,65.1793,65.2169,65.1642,65.1943,12450.0
2015-07-22 10:10:00,86.66,86.76,86.66,86.69,13525.0,65.1868,65.262,65.1868,65.2093,13525.0
2015-07-22 10:15:00,86.69,86.8,86.69,86.77,13245.0,65.2093,65.2921,65.2093,65.2695,13245.0
2015-07-22 10:20:00,86.74,86.83,86.74,86.81,12305.0,65.247,65.3147,65.247,65.2996,12305.0
2015-07-22 10:25:00,86.8,86.8,86.66,86.68,14571.0,65.2921,65.2921,65.1868,65.2018,14571.0
2015-07-22 10:30:00,86.66,86.71,86.62,86.67,18797.0,65.1868,65.2244,65.1567,65.1943,18797.0
2015-07-22 10:35:00,86.66,86.75,86.62,86.63,22409.0,65.1868,65.2545,65.1567,65.1642,22409.0
2015-07-22 10:40:00,86.63,86.71,86.62,86.65,22146.0,65.1642,65.2244,65.1567,65.1793,22146.0
2015-07-22 10:45:00,86.64,86.72,86.63,86.67,29936.0,65.1717,65.2319,65.1642,65.1943,29936.0
2015-07-22 10:50:00,86.67,86.76,86.66,86.69,23194.0,65.1943,65.262,65.1868,65.2093,23194.0
2015-07-22 10:55:00,86.7,86.78,86.69,86.77,12400.0,65.2169,65.277,65.2093,65.2695,12400.0
2015-07-22 11:00:00,86.77,86.77,86.68,86.71,13684.0,65.2695,65.2695,65.2018,65.2244,13684.0
2015-07-22 11:05:00,86.71,86.76,86.7,86.74,16490.0,65.2244,65.262,65.2169,65.247,16490.0
2015-07-22 11:10:00,86.74,86.81,86.74,86.81,12646.0,65.247,65.2996,65.247,65.2996,12646.0
2015-07-22 11:15:00,86.81,86.85,86.78,86.78,16935.0,65.2996,65.3297,65.277,65.277,16935.0
2015-07-22 11:20:00,86.76,86.78,86.66,86.74,17712.0,65.262,65.277,65.1868,65.247,17712.0
2015-07-22 11:25:00,86.73,86.74,86.64,86.69,19928.0,65.2394,65.247,65.1717,65.2093,19928.0
2015-07-22 11:30:00,86.68,86.71,86.64,86.66,26158.0,65.2018,65.2244,65.1717,65.1868,26158.0
2015-07-22 11:35:00,86.66,86.67,86.57,86.6,10052.0,65.1868,65.1943,65.1191,65.1416,10052.0
2015-07-22 11:40:00,86.6,86.68,86.6,86.68,7440.0,65.1416,65.2018,65.1416,65.2018,7440.0
2015-07-22 11:45:00,86.68,86.71,86.67,86.68,11690.0,65.2018,65.2244,65.1943,65.2018,11690.0
2015-07-22 11:50:00,86.68,86.69,86.63,86.63,6300.0,65.2018,65.2093,65.1642,65.1642,6300.0
2015-07-22 11:55:00,86.62,86.67,86.55,86.67,9177.0,65.1567,65.1943,65.104,65.1943,9177.0
2015-07-22 12:00:00,86.69,86.7,86.63,86.65,12748.0,65.2093,65.2169,65.1642,65.1793,12748.0
2015-07-22 12:05:00,86.65,86.66,86.59,86.6,9799.0,65.1793,65.1868,65.1341,65.1416,9799.0
2015-07-22 12:10:00,86.61,86.62,86.57,86.58,15371.0,65.1492,65.1567,65.1191,65.1266,15371.0
2015-07-22 12:15:00,86.58,86.63,86.56,86.58,10566.0,65.1266,65.1642,65.1116,65.1266,10566.0
2015-07-22 12:20:00,86.6,86.62,86.56,86.61,13806.0,65.1416,65.1567,65.1116,65.1492,13806.0
2015-07-22 12:25:00,86.61,86.63,86.6,86.6,8850.0,65.1492,65.1642,65.1416,65.1416,8850.0
2015-07-22 12:30:00,86.6,86.62,86.58,86.62,21245.0,65.1416,65.1567,65.1266,65.1567,21245.0
2015-07-22 12:35:00,86.61,86.63,86.58,86.63,15038.0,65.1492,65.1642,65.1266,65.1642,15038.0
2015-07-22 12:40:00,86.62,86.68,86.6,86.68,13164.0,65.1567,65.2018,65.1416,65.2018,13164.0
2015-07-22 12:45:00,86.69,86.7,86.63,86.69,11121.0,65.2093,65.2169,65.1642,65.2093,11121.0
2015-07-22 12:50:00,86.69,86.69,86.64,86.67,6688.0,65.2093,65.2093,65.1717,65.1943,6688.0
2015-07-22 12:55:00,86.67,86.68,86.6,86.61,9074.0,65.1943,65.2018,65.1416,65.1492,9074.0
2015-07-22 13:00:00,86.61,86.69,86.59,86.69,13078.0,65.1492,65.2093,65.1341,65.2093,13078.0
2015-07-22 13:05:00,86.69,86.7,86.66,86.67,9811.0,65.2093,65.2169,65.1868,65.1943,9811.0
2015-07-22 13:10:00,86.67,86.69,86.62,86.63,14865.0,65.1943,65.2093,65.1567,65.1642,14865.0
2015-07-22 13:15:00,86.63,86.64,86.59,86.63,17596.0,65.1642,65.1717,65.1341,65.1642,17596.0
2015-07-22 13:20:00,86.64,86.71,86.64,86.7,7935.0,65.1717,65.2244,65.1717,65.2169,7935.0
2015-07-22 13:25:00,86.71,86.71,86.68,86.69,19190.0,65.2244,65.2244,65.2018,65.2093,19190.0
2015-07-22 13:30:00,86.69,86.71,86.65,86.66,27179.0,65.2093,65.2244,65.1793,65.1868,27179.0
2015-07-22 13:35:00,86.66,86.66,86.63,86.66,22375.0,65.1868,65.1868,65.1642,65.1868,22375.0
2015-07-22 13:40:00,86.67,86.76,86.67,86.74,22555.0,65.1943,65.262,65.1943,65.247,22555.0
2015-07-22 13:45:00,86.74,86.77,86.72,86.73,9231.0,65.247,65.2695,65.2319,65.2394,9231.0
2015-07-22 13:50:00,86.73,86.74,86.64,86.68,12506.0,65.2394,65.247,65.1717,65.2018,12506.0
2015-07-22 13:55:00,86.69,86.71,86.68,86.69,7311.0,65.2093,65.2244,65.2018,65.2093,7311.0
2015-07-22 14:00:00,86.69,86.69,86.65,86.69,7096.0,65.2093,65.2093,65.1793,65.2093,7096.0
2015-07-22 14:05:00,86.68,86.7,86.65,86.65,8567.0,65.2018,65.2169,65.1793,65.1793,8567.0
2015-07-22 14:10:00,86.65,86.69,86.65,86.69,8457.0,65.1793,65.2093,65.1793,65.2093,8457.0
2015-07-22 14:15:00,86.69,86.77,86.69,86.77,12813.0,65.2093,65.2695,65.2093,65.2695,12813.0
2015-07-22 14:20:00,86.77,86.81,86.74,86.77,11232.0,65.2695,65.2996,65.247,65.2695,11232.0
2015-07-22 14:25:00,86.77,86.8,86.72,86.74,7300.0,65.2695,65.2921,65.2319,65.247,7300.0
2015-07-22 14:30:00,86.74,86.79,86.72,86.76,7868.0,65.247,65.2846,65.2319,65.262,7868.0
2015-07-22 14:35:00,86.76,86.79,86.75,86.77,7596.0,65.262,65.2846,65.2545,65.2695,7596.0
2015-07-22 14:40:00,86.77,86.78,86.73,86.76,11685.0,65.2695,65.277,65.2394,65.262,11685.0
2015-07-22 14:45:00,86.76,86.79,86.76,86.77,10982.0,65.262,65.2846,65.262,65.2695,10982.0
2015-07-22 14:50:00,86.77,86.79,86.74,86.79,14383.0,65.2695,65.2846,65.247,65.2846,14383.0
2015-07-22 14:55:00,86.79,86.86,86.78,86.86,9821.0,65.2846,65.3372,65.277,65.3372,9821.0
2015-07-22 15:00:00,86.86,86.87,86.8,86.82,12612.0,65.3372,65.3447,65.2921,65.3071,12612.0
2015-07-22 15:05:00,86.82,86.87,86.81,86.81,19946.0,65.3071,65.3447,65.2996,65.2996,19946.0
2015-07-22 15:10:00,86.82,86.82,86.74,86.75,22314.0,65.3071,65.3071,65.247,65.2545,22314.0
2015-07-22 15:15:00,86.75,86.79,86.73,86.79,19371.0,65.2545,65.2846,65.2394,65.2846,19371.0
2015-07-22 15:20:00,86.79,86.84,86.78,86.8,16180.0,65.2846,65.3222,65.277,65.2921,16180.0
2015-07-22 15:25:00,86.81,86.84,86.76,86.78,14636.0,65.2996,65.3222,65.262,65.277,14636.0
2015-07-22 15:30:00,86.78,86.8,86.76,86.77,20148.0,65.277,65.2921,65.262,65.2695,20148.0
2015-07-22 15:35:00,86.77,86.79,86.75,86.77,30222.0,65.2695,65.2846,65.2545,65.2695,30222.0
2015-07-22 15:40:00,86.76,86.77,86.7,86.7,33861.0,65.262,65.2695,65.2169,65.2169,33861.0
2015-07-22 15:45:00,86.7,86.78,86.67,86.75,31262.0,65.2169,65.277,65.1943,65.2545,31262.0
2015-07-22 15:50:00,86.75,86.79,86.75,86.79,38187.0,65.2545,65.2846,65.2545,65.2846,38187.0
2015-07-22 15:55:00,86.79,86.89,86.78,86.83,118821.0,65.2846,65.3598,65.277,65.3147,118821.0
2015-07-23 09:30:00,86.91,87.09,86.79,86.83,43942.0,65.3748,65.5102,65.2846,65.3147,43942.0
2015-07-23 09:35:00,86.9,86.9,86.44,86.46,44463.0,65.3673,65.3673,65.0213,65.0363,44463.0
2015-07-23 09:40:00,86.48,86.48,86.18,86.24,25798.0,65.0514,65.0514,64.8257,64.8709,25798.0
2015-07-23 09:45:00,86.25,86.36,86.17,86.28,17851.0,64.8784,64.9611,64.8182,64.9009,17851.0
2015-07-23 09:50:00,86.31,86.32,86.09,86.17,20646.0,64.9235,64.931,64.758,64.8182,20646.0
2015-07-23 09:55:00,86.19,86.24,86.06,86.12,10166.0,64.8332,64.8709,64.7355,64.7806,10166.0
2015-07-23 10:00:00,86.1,86.16,86.02,86.11,22552.0,64.7655,64.8107,64.7054,64.7731,22552.0
2015-07-23 10:05:00,86.11,86.24,86.08,86.19,31206.0,64.7731,64.8709,64.7505,64.8332,31206.0
2015-07-23 10:10:00,86.19,86.26,86.13,86.24,21256.0,64.8332,64.8859,64.7881,64.8709,21256.0
2015-07-23 10:15:00,86.26,86.36,86.22,86.36,11170.0,64.8859,64.9611,64.8558,64.9611,11170.0
2015-07-23 10:20:00,86.35,86.45,86.35,86.4,9361.0,64.9536,65.0288,64.9536,64.9912,9361.0
2015-07-23 10:25:00,86.39,86.45,86.36,86.39,10392.0,64.9837,65.0288,64.9611,64.9837,10392.0
2015-07-23 10:30:00,86.4,86.42,86.31,86.4,17036.0,64.9912,65.0063,64.9235,64.9912,17036.0
2015-07-23 10:35:00,86.41,86.48,86.39,86.42,14373.0,64.9987,65.0514,64.9837,65.0063,14373.0
2015-07-23 10:40:00,86.42,86.5,86.39,86.42,13911.0,65.0063,65.0664,64.9837,65.0063,13911.0
2015-07-23 10:45:00,86.43,86.48,86.34,86.37,9301.0,65.0138,65.0514,64.9461,64.9686,9301.0
2015-07-23 10:50:00,86.39,86.47,86.39,86.4,8645.0,64.9837,65.0439,64.9837,64.9912,8645.0
2015-07-23 10:55:00,86.41,86.47,86.41,86.44,6203.0,64.9987,65.0439,64.9987,65.0213,6203.0
2015-07-23 11:00:00,86.44,86.5,86.43,86.5,5289.0,65.0213,65.0664,65.0138,65.0664,5289.0
2015-07-23 11:05:00,86.5,86.52,86.41,86.42,13527.0,65.0664,65.0815,64.9987,65.0063,13527.0
2015-07-23 11:10:00,86.42,86.49,86.4,86.41,13830.0,65.0063,65.0589,64.9912,64.9987,13830.0
2015-07-23 11:15:00,86.42,86.44,86.34,86.36,9136.0,65.0063,65.0213,64.9461,64.9611,9136.0
2015-07-23 11:20:00,86.37,86.47,86.33,86.33,25010.0,64.9686,65.0439,64.9386,64.9386,25010.0
2015-07-23 11:25:00,86.31,86.33,86.16,86.17,17836.0,64.9235,64.9386,64.8107,64.8182,17836.0
2015-07-23 11:30:00,86.17,86.19,86.1,86.12,15220.0,64.8182,64.8332,64.7655,64.7806,15220.0
2015-07-23 11:35:00,86.12,86.15,85.98,85.99,17592.0,64.7806,64.8032,64.6753,64.6828,17592.0
2015-07-23 11:40:00,85.99,85.99,85.88,85.89,27297.0,64.6828,64.6828,64.6001,64.6076,27297.0
2015-07-23 11:45:00,85.89,85.89,85.72,85.77,38425.0,64.6076,64.6076,64.4797,64.5173,38425.0
2015-07-23 11:50:00,85.77,85.78,85.64,85.64,48474.0,64.5173,64.5248,64.4195,64.4195,48474.0
2015-07-23 11:55:00,85.64,85.76,85.64,85.76,24427.0,64.4195,64.5098,64.4195,64.5098,24427.0
2015-07-23 12:00:00,85.76,85.76,85.54,85.56,60666.0,64.5098,64.5098,64.3443,64.3593,60666.0
2015-07-23 12:05:00,85.56,85.64,85.5,85.62,25084.0,64.3593,64.4195,64.3142,64.4045,25084.0
2015-07-23 12:10:00,85.6,85.6,85.46,85.51,23343.0,64.3894,64.3894,64.2841,64.3217,23343.0
2015-07-23 12:15:00,85.5,85.51,85.44,85.46,7051.0,64.3142,64.3217,64.2691,64.2841,7051.0
2015-07-23 12:20:00,85.45,85.48,85.39,85.45,17994.0,64.2766,64.2992,64.2315,64.2766,17994.0
2015-07-23 12:25:00,85.45,85.46,85.36,85.38,19514.0,64.2766,64.2841,64.2089,64.2239,19514.0
2015-07-23 12:30:00,85.37,85.4,85.33,85.34,17209.0,64.2164,64.239,64.1863,64.1939,17209.0
2015-07-23 12:35:00,85.35,85.35,85.27,85.29,20626.0,64.2014,64.2014,64.1412,64.1563,20626.0
2015-07-23 12:40:00,85.31,85.4,85.31,85.34,17821.0,64.1713,64.239,64.1713,64.1939,17821.0
2015-07-23 12:45:00,85.34,85.34,85.24,85.26,13664.0,64.1939,64.1939,64.1186,64.1337,13664.0
2015-07-23 12:50:00,85.26,85.26,85.2,85.24,20815.0,64.1337,64.1337,64.0886,64.1186,20815.0
2015-07-23 12:55:00,85.25,85.25,85.16,85.2,18191.0,64.1262,64.1262,64.0585,64.0886,18191.0
2015-07-23 13:00:00,85.21,85.25,85.19,85.2,12200.0,64.0961,64.1262,64.081,64.0886,12200.0
2015-07-23 13:05:00,85.19,85.25,85.17,85.2,17656.0,64.081,64.1262,64.066,64.0886,17656.0
2015-07-23 13:10:00,85.2,85.2,85.14,85.18,23055.0,64.0886,64.0886,64.0434,64.0735,23055.0
2015-07-23 13:15:00,85.18,85.18,85.11,85.11,11909.0,64.0735,64.0735,64.0209,64.0209,11909.0
2015-07-23 13:20:00,85.11,85.11,85.04,85.05,12864.0,64.0209,64.0209,63.9682,63.9757,12864.0
2015-07-23 13:25:00,85.04,85.05,85.01,85.03,41965.0,63.9682,63.9757,63.9456,63.9607,41965.0
2015-07-23 13:30:00,85.04,85.05,85.02,85.04,27716.0,63.9682,63.9757,63.9532,63.9682,27716.0
2015-07-23 13:35:00,85.04,85.04,84.92,84.95,22016.0,63.9682,63.9682,63.8779,63.9005,22016.0
2015-07-23 13:40:00,84.96,85.0,84.91,85.0,18340.0,63.908,63.9381,63.8704,63.9381,18340.0
2015-07-23 13:45:00,84.98,85.01,84.95,85.0,28802.0,63.9231,63.9456,63.9005,63.9381,28802.0
2015-07-23 13:50:00,85.0,85.03,84.99,85.02,18777.0,63.9381,63.9607,63.9306,63.9532,18777.0
2015-07-23 13:55:00,85.03,85.05,85.0,85.02,21374.0,63.9607,63.9757,63.9381,63.9532,21374.0
2015-07-23 14:00:00,85.02,85.03,84.94,84.96,30292.0,63.9532,63.9607,63.893,63.908,30292.0
2015-07-23 14:05:00,84.96,85.01,84.96,84.98,24253.0,63.908,63.9456,63.908,63.9231,24253.0
2015-07-23 14:10:00,84.98,84.98,84.9,84.91,17339.0,63.9231,63.9231,63.8629,63.8704,17339.0
2015-07-23 14:15:00,84.9,84.93,84.85,84.91,22544.0,63.8629,63.8855,63.8253,63.8704,22544.0
2015-07-23 14:20:00,84.91,84.91,84.73,84.75,25221.0,63.8704,63.8704,63.735,63.7501,25221.0
2015-07-23 14:25:00,84.76,84.76,84.63,84.68,32412.0,63.7576,63.7576,63.6598,63.6974,32412.0
2015-07-23 14:30:00,84.69,84.7,84.66,84.67,22424.0,63.7049,63.7124,63.6824,63.6899,22424.0
2015-07-23 14:35:00,84.67,84.7,84.63,84.7,31817.0,63.6899,63.7124,63.6598,63.7124,31817.0
2015-07-23 14:40:00,84.69,84.7,84.6,84.61,21397.0,63.7049,63.7124,63.6372,63.6447,21397.0
2015-07-23 14:45:00,84.61,84.61,84.55,84.57,30164.0,63.6447,63.6447,63.5996,63.6147,30164.0
2015-07-23 14:50:00,84.58,84.58,84.44,84.47,37082.0,63.6222,63.6222,63.5169,63.5394,37082.0
2015-07-23 14:55:00,84.47,84.58,84.47,84.58,74992.0,63.5394,63.6222,63.5394,63.6222,74992.0
2015-07-23 15:00:00,84.57,84.6,84.48,84.49,31885.0,63.6147,63.6372,63.547,63.5545,31885.0
2015-07-23 15:05:00,84.5,84.51,84.37,84.45,53724.0,63.562,63.5695,63.4642,63.5244,53724.0
2015-07-23 15:10:00,84.44,84.45,84.33,84.36,86504.0,63.5169,63.5244,63.4341,63.4567,86504.0
2015-07-23 15:15:00,84.36,84.37,84.27,84.3,46224.0,63.4567,63.4642,63.389,63.4116,46224.0
2015-07-23 15:20:00,84.29,84.35,84.28,84.33,42010.0,63.404,63.4492,63.3965,63.4341,42010.0
2015-07-23 15:25:00,84.34,84.34,84.19,84.2,52792.0,63.4416,63.4416,63.3288,63.3363,52792.0
2015-07-23 15:30:00,84.2,84.26,84.14,84.15,54548.0,63.3363,63.3815,63.2912,63.2987,54548.0
2015-07-23 15:35:00,84.16,84.23,84.07,84.22,147012.0,63.3062,63.3589,63.2386,63.3514,147012.0
2015-07-23 15:40:00,84.21,84.25,84.15,84.16,60579.0,63.3439,63.3739,63.2987,63.3062,60579.0
2015-07-23 15:45:00,84.15,84.15,84.04,84.15,105290.0,63.2987,63.2987,63.216,63.2987,105290.0
2015-07-23 15:50:00,84.15,84.21,84.12,84.2,129487.0,63.2987,63.3439,63.2762,63.3363,129487.0
2015-07-23 15:55:00,84.2,84.31,84.12,84.26,172834.0,63.3363,63.4191,63.2762,63.3815,172834.0
2015-07-24 09:30:00,84.03,84.13,83.53,83.92,56682.0,63.2085,63.2837,62.8324,63.1257,56682.0
2015-07-24 09:35:00,83.89,83.94,83.4,83.5,31249.0,63.1032,63.1408,62.7346,62.8098,31249.0
2015-07-24 09:40:00,83.59,83.84,83.55,83.71,19077.0,62.8775,63.0655,62.8474,62.9678,19077.0
2015-07-24 09:45:00,83.71,83.89,83.68,83.83,14257.0,62.9678,63.1032,62.9452,63.058,14257.0
2015-07-24 09:50:00,83.81,83.96,83.76,83.81,28570.0,63.043,63.1558,63.0054,63.043,28570.0
2015-07-24 09:55:00,83.82,84.05,83.8,83.96,20048.0,63.0505,63.2235,63.0355,63.1558,20048.0
2015-07-24 10:00:00,83.99,84.01,83.71,83.78,21259.0,63.1784,63.1934,62.9678,63.0204,21259.0
2015-07-24 10:05:00,83.8,84.02,83.8,84.0,21040.0,63.0355,63.2009,63.0355,63.1859,21040.0
2015-07-24 10:10:00,83.99,84.01,83.89,83.97,37601.0,63.1784,63.1934,63.1032,63.1633,37601.0
2015-07-24 10:15:00,83.96,84.0,83.86,83.89,50192.0,63.1558,63.1859,63.0806,63.1032,50192.0
2015-07-24 10:20:00,83.88,83.9,83.83,83.86,19776.0,63.0956,63.1107,63.058,63.0806,19776.0
2015-07-24 10:25:00,83.85,83.93,83.82,83.85,16550.0,63.0731,63.1332,63.0505,63.0731,16550.0
2015-07-24 10:30:00,83.88,83.92,83.76,83.76,20931.0,63.0956,63.1257,63.0054,63.0054,20931.0
2015-07-24 10:35:00,83.78,83.91,83.77,83.91,14717.0,63.0204,63.1182,63.0129,63.1182,14717.0
2015-07-24 10:40:00,83.9,83.9,83.81,83.89,14333.0,63.1107,63.1107,63.043,63.1032,14333.0
2015-07-24 10:45:00,83.91,83.93,83.86,83.92,12950.0,63.1182,63.1332,63.0806,63.1257,12950.0
2015-07-24 10:50:00,83.92,84.01,83.92,83.93,17174.0,63.1257,63.1934,63.1257,63.1332,17174.0
2015-07-24 10:55:00,83.92,83.97,83.86,83.87,10757.0,63.1257,63.1633,63.0806,63.0881,10757.0
2015-07-24 11:00:00,83.88,83.92,83.84,83.92,15802.0,63.0956,63.1257,63.0655,63.1257,15802.0
2015-07-24 11:05:00,83.93,84.01,83.91,84.01,25309.0,63.1332,63.1934,63.1182,63.1934,25309.0
2015-07-24 11:10:00,84.01,84.05,83.83,83.86,23362.0,63.1934,63.2235,63.058,63.0806,23362.0
2015-07-24 11:15:00,83.85,83.9,83.81,83.87,17071.0,63.0731,63.1107,63.043,63.0881,17071.0
2015-07-24 11:20:00,83.88,83.9,83.81,83.84,11450.0,63.0956,63.1107,63.043,63.0655,11450.0
2015-07-24 11:25:00,83.84,83.92,83.84,83.87,13560.0,63.0655,63.1257,63.0655,63.0881,13560.0
2015-07-24 11:30:00,83.87,83.91,83.82,83.85,17564.0,63.0881,63.1182,63.0505,63.0731,17564.0
2015-07-24 11:35:00,83.83,83.89,83.78,83.87,20276.0,63.058,63.1032,63.0204,63.0881,20276.0
2015-07-24 11:40:00,83.88,83.92,83.87,83.88,19505.0,63.0956,63.1257,63.0881,63.0956,19505.0
2015-07-24 11:45:00,83.88,83.89,83.79,83.79,13803.0,63.0956,63.1032,63.0279,63.0279,13803.0
2015-07-24 11:50:00,83.78,83.83,83.67,83.69,24771.0,63.0204,63.058,62.9377,62.9527,24771.0
2015-07-24 11:55:00,83.67,83.72,83.62,83.72,15881.0,62.9377,62.9753,62.9001,62.9753,15881.0
2015-07-24 12:00:00,83.72,83.73,83.63,83.64,16175.0,62.9753,62.9828,62.9076,62.9151,16175.0
2015-07-24 12:05:00,83.65,83.71,83.64,83.7,8875.0,62.9226,62.9678,62.9151,62.9602,8875.0
2015-07-24 12:10:00,83.7,83.81,83.69,83.76,19690.0,62.9602,63.043,62.9527,63.0054,19690.0
2015-07-24 12:15:00,83.76,83.82,83.72,83.81,12687.0,63.0054,63.0505,62.9753,63.043,12687.0
2015-07-24 12:20:00,83.82,83.86,83.75,83.75,15614.0,63.0505,63.0806,62.9978,62.9978,15614.0
2015-07-24 12:25:00,83.76,83.78,83.7,83.72,7816.0,63.0054,63.0204,62.9602,62.9753,7816.0
2015-07-24 12:30:00,83.73,83.75,83.71,83.73,16286.0,62.9828,62.9978,62.9678,62.9828,16286.0
2015-07-24 12:35:00,83.73,83.73,83.65,83.65,12600.0,62.9828,62.9828,62.9226,62.9226,12600.0
2015-07-24 12:40:00,83.66,83.74,83.65,83.72,24078.0,62.9301,62.9903,62.9226,62.9753,24078.0
2015-07-24 12:45:00,83.7,83.76,83.7,83.74,16399.0,62.9602,63.0054,62.9602,62.9903,16399.0
2015-07-24 12:50:00,83.73,83.75,83.68,83.7,8365.0,62.9828,62.9978,62.9452,62.9602,8365.0
2015-07-24 12:55:00,83.7,83.77,83.7,83.76,37583.0,62.9602,63.0129,62.9602,63.0054,37583.0
2015-07-24 13:00:00,83.76,83.83,83.75,83.83,6776.0,63.0054,63.058,62.9978,63.058,6776.0
2015-07-24 13:05:00,83.83,83.83,83.69,83.72,35300.0,63.058,63.058,62.9527,62.9753,35300.0
2015-07-24 13:10:00,83.73,83.73,83.7,83.7,14859.0,62.9828,62.9828,62.9602,62.9602,14859.0
2015-07-24 13:15:00,83.7,83.78,83.69,83.78,13154.0,62.9602,63.0204,62.9527,63.0204,13154.0
2015-07-24 13:20:00,83.78,83.78,83.73,83.74,10261.0,63.0204,63.0204,62.9828,62.9903,10261.0
2015-07-24 13:25:00,83.75,83.77,83.73,83.74,16537.0,62.9978,63.0129,62.9828,62.9903,16537.0
2015-07-24 13:30:00,83.74,83.75,83.71,83.73,9814.0,62.9903,62.9978,62.9678,62.9828,9814.0
2015-07-24 13:35:00,83.73,83.73,83.62,83.63,22514.0,62.9828,62.9828,62.9001,62.9076,22514.0
2015-07-24 13:40:00,83.64,83.64,83.55,83.55,10902.0,62.9151,62.9151,62.8474,62.8474,10902.0
2015-07-24 13:45:00,83.55,83.63,83.47,83.62,14518.0,62.8474,62.9076,62.7872,62.9001,14518.0
2015-07-24 13:50:00,83.63,83.69,83.62,83.65,15420.0,62.9076,62.9527,62.9001,62.9226,15420.0
2015-07-24 13:55:00,83.64,83.72,83.63,83.67,14436.0,62.9151,62.9753,62.9076,62.9377,14436.0
2015-07-24 14:00:00,83.67,83.73,83.65,83.66,54704.0,62.9377,62.9828,62.9226,62.9301,54704.0
2015-07-24 14:05:00,83.66,83.69,83.64,83.66,22941.0,62.9301,62.9527,62.9151,62.9301,22941.0
2015-07-24 14:10:00,83.66,83.69,83.65,83.66,19692.0,62.9301,62.9527,62.9226,62.9301,19692.0
2015-07-24 14:15:00,83.65,83.65,83.56,83.59,21919.0,62.9226,62.9226,62.8549,62.8775,21919.0
2015-07-24 14:20:00,83.57,83.57,83.34,83.39,45020.0,62.8624,62.8624,62.6894,62.727,45020.0
2015-07-24 14:25:00,83.39,83.49,83.39,83.48,19304.0,62.727,62.8023,62.727,62.7947,19304.0
2015-07-24 14:30:00,83.48,83.53,83.46,83.46,32985.0,62.7947,62.8324,62.7797,62.7797,32985.0
2015-07-24 14:35:00,83.45,83.46,83.35,83.41,28463.0,62.7722,62.7797,62.697,62.7421,28463.0
2015-07-24 14:40:00,83.41,83.46,83.39,83.46,31823.0,62.7421,62.7797,62.727,62.7797,31823.0
2015-07-24 14:45:00,83.45,83.48,83.43,83.45,27344.0,62.7722,62.7947,62.7571,62.7722,27344.0
2015-07-24 14:50:00,83.47,83.47,83.27,83.28,29954.0,62.7872,62.7872,62.6368,62.6443,29954.0
2015-07-24 14:55:00,83.29,83.38,83.28,83.35,25425.0,62.6518,62.7195,62.6443,62.697,25425.0
2015-07-24 15:00:00,83.35,83.41,83.27,83.41,23723.0,62.697,62.7421,62.6368,62.7421,23723.0
2015-07-24 15:05:00,83.42,83.45,83.39,83.42,25669.0,62.7496,62.7722,62.727,62.7496,25669.0
2015-07-24 15:10:00,83.41,83.46,83.4,83.41,22611.0,62.7421,62.7797,62.7346,62.7421,22611.0
2015-07-24 15:15:00,83.41,83.44,83.37,83.42,26026.0,62.7421,62.7647,62.712,62.7496,26026.0
2015-07-24 15:20:00,83.42,83.44,83.3,83.33,37711.0,62.7496,62.7647,62.6593,62.6819,37711.0
2015-07-24 15:25:00,83.32,83.34,83.12,83.12,47571.0,62.6744,62.6894,62.5239,62.5239,47571.0
2015-07-24 15:30:00,83.14,83.25,83.14,83.14,61393.0,62.539,62.6217,62.539,62.539,61393.0
2015-07-24 15:35:00,83.14,83.16,83.04,83.04,56140.0,62.539,62.554,62.4638,62.4638,56140.0
2015-07-24 15:40:00,83.04,83.15,83.04,83.1,68500.0,62.4638,62.5465,62.4638,62.5089,68500.0
2015-07-24 15:45:00,83.1,83.32,83.1,83.24,66998.0,62.5089,62.6744,62.5089,62.6142,66998.0
2015-07-24 15:50:00,83.24,83.32,83.19,83.31,59445.0,62.6142,62.6744,62.5766,62.6669,59445.0
2015-07-24 15:55:00,83.32,83.32,83.23,83.3,78832.0,62.6744,62.6744,62.6067,62.6593,78832.0
2015-07-27 09:30:00,82.99,83.16,82.61,82.69,44352.0,62.4262,62.554,62.1403,62.2005,44352.0
2015-07-27 09:35:00,82.69,82.75,82.26,82.35,42709.0,62.2005,62.2456,61.877,61.9447,42709.0
2015-07-27 09:40:00,82.4,82.56,82.29,82.55,24616.0,61.9824,62.1027,61.8996,62.0952,24616.0
2015-07-27 09:45:00,82.54,82.59,82.32,82.4,28006.0,62.0877,62.1253,61.9222,61.9824,28006.0
2015-07-27 09:50:00,82.4,82.66,82.35,82.57,23483.0,61.9824,62.1779,61.9447,62.1102,23483.0
2015-07-27 09:55:00,82.58,82.6,82.45,82.52,14782.0,62.1178,62.1328,62.02,62.0726,14782.0
2015-07-27 10:00:00,82.52,82.54,82.39,82.39,14327.0,62.0726,62.0877,61.9748,61.9748,14327.0
2015-07-27 10:05:00,82.39,82.5,82.32,82.4,20611.0,61.9748,62.0576,61.9222,61.9824,20611.0
2015-07-27 10:10:00,82.41,82.46,82.32,82.37,25706.0,61.9899,62.0275,61.9222,61.9598,25706.0
2015-07-27 10:15:00,82.35,82.5,82.34,82.49,22833.0,61.9447,62.0576,61.9372,62.0501,22833.0
2015-07-27 10:20:00,82.48,82.52,82.32,82.41,26822.0,62.0425,62.0726,61.9222,61.9899,26822.0
2015-07-27 10:25:00,82.4,82.58,82.37,82.55,22394.0,61.9824,62.1178,61.9598,62.0952,22394.0
2015-07-27 10:30:00,82.55,82.68,82.54,82.61,26206.0,62.0952,62.193,62.0877,62.1403,26206.0
2015-07-27 10:35:00,82.6,82.67,82.51,82.65,18896.0,62.1328,62.1855,62.0651,62.1704,18896.0
2015-07-27 10:40:00,82.66,82.69,82.59,82.6,12274.0,62.1779,62.2005,62.1253,62.1328,12274.0
2015-07-27 10:45:00,82.61,82.68,82.5,82.51,17091.0,62.1403,62.193,62.0576,62.0651,17091.0
2015-07-27 10:50:00,82.51,82.53,82.47,82.49,12432.0,62.0651,62.0801,62.035,62.0501,12432.0
2015-07-27 10:55:00,82.48,82.53,82.44,82.5,13358.0,62.0425,62.0801,62.0124,62.0576,13358.0
2015-07-27 11:00:00,82.51,82.51,82.45,82.48,17038.0,62.0651,62.0651,62.02,62.0425,17038.0
2015-07-27 11:05:00,82.49,82.62,82.49,82.56,13292.0,62.0501,62.1478,62.0501,62.1027,13292.0
2015-07-27 11:10:00,82.56,82.58,82.43,82.45,14863.0,62.1027,62.1178,62.0049,62.02,14863.0
2015-07-27 11:15:00,82.43,82.5,82.31,82.34,27071.0,62.0049,62.0576,61.9147,61.9372,27071.0
2015-07-27 11:20:00,82.34,82.46,82.26,82.45,27749.0,61.9372,62.0275,61.877,62.02,27749.0
2015-07-27 11:25:00,82.47,82.52,82.36,82.36,14736.0,62.035,62.0726,61.9523,61.9523,14736.0
2015-07-27 11:30:00,82.37,82.38,82.17,82.19,14717.0,61.9598,61.9673,61.8093,61.8244,14717.0
2015-07-27 11:35:00,82.2,82.29,82.17,82.29,18253.0,61.8319,61.8996,61.8093,61.8996,18253.0
2015-07-27 11:40:00,82.3,82.35,82.21,82.27,14997.0,61.9071,61.9447,61.8394,61.8846,14997.0
2015-07-27 11:45:00,82.29,82.33,82.26,82.28,18797.0,61.8996,61.9297,61.877,61.8921,18797.0
2015-07-27 11:50:00,82.26,82.36,82.18,82.34,11043.0,61.877,61.9523,61.8169,61.9372,11043.0
2015-07-27 11:55:00,82.34,82.47,82.29,82.4,11770.0,61.9372,62.035,61.8996,61.9824,11770.0
2015-07-27 12:00:00,82.4,82.4,82.33,82.36,14710.0,61.9824,61.9824,61.9297,61.9523,14710.0
2015-07-27 12:05:00,82.36,82.43,82.35,82.4,31964.0,61.9523,62.0049,61.9447,61.9824,31964.0
2015-07-27 12:10:00,82.4,82.41,82.33,82.35,17050.0,61.9824,61.9899,61.9297,61.9447,17050.0
2015-07-27 12:15:00,82.34,82.46,82.33,82.45,10661.0,61.9372,62.0275,61.9297,62.02,10661.0
2015-07-27 12:20:00,82.46,82.48,82.39,82.42,16642.0,62.0275,62.0425,61.9748,61.9974,16642.0
2015-07-27 12:25:00,82.42,82.42,82.26,82.27,10304.0,61.9974,61.9974,61.877,61.8846,10304.0
2015-07-27 12:30:00,82.28,82.37,82.27,82.32,11569.0,61.8921,61.9598,61.8846,61.9222,11569.0
2015-07-27 12:35:00,82.31,82.38,82.31,82.35,9569.0,61.9147,61.9673,61.9147,61.9447,9569.0
2015-07-27 12:40:00,82.35,82.42,82.35,82.38,9410.0,61.9447,61.9974,61.9447,61.9673,9410.0
2015-07-27 12:45:00,82.37,82.41,82.31,82.31,7374.0,61.9598,61.9899,61.9147,61.9147,7374.0
2015-07-27 12:50:00,82.33,82.35,82.23,82.24,15267.0,61.9297,61.9447,61.8545,61.862,15267.0
2015-07-27 12:55:00,82.24,82.26,82.21,82.24,16586.0,61.862,61.877,61.8394,61.862,16586.0
2015-07-27 13:00:00,82.24,82.26,82.21,82.25,14626.0,61.862,61.877,61.8394,61.8695,14626.0
2015-07-27 13:05:00,82.25,82.3,82.24,82.3,13894.0,61.8695,61.9071,61.862,61.9071,13894.0
2015-07-27 13:10:00,82.3,82.33,82.27,82.33,10553.0,61.9071,61.9297,61.8846,61.9297,10553.0
2015-07-27 13:15:00,82.33,82.41,82.33,82.39,9275.0,61.9297,61.9899,61.9297,61.9748,9275.0
2015-07-27 13:20:00,82.38,82.41,82.29,82.35,10431.0,61.9673,61.9899,61.8996,61.9447,10431.0
2015-07-27 13:25:00,82.36,82.42,82.35,82.39,12616.0,61.9523,61.9974,61.9447,61.9748,12616.0
2015-07-27 13:30:00,82.4,82.4,82.31,82.33,11281.0,61.9824,61.9824,61.9147,61.9297,11281.0
2015-07-27 13:35:00,82.32,82.34,82.28,82.34,13027.0,61.9222,61.9372,61.8921,61.9372,13027.0
2015-07-27 13:40:00,82.34,82.34,82.28,82.29,15157.0,61.9372,61.9372,61.8921,61.8996,15157.0
2015-07-27 13:45:00,82.3,82.43,82.29,82.4,21510.0,61.9071,62.0049,61.8996,61.9824,21510.0
2015-07-27 13:50:00,82.4,82.52,82.39,82.52,23607.0,61.9824,62.0726,61.9748,62.0726,23607.0
2015-07-27 13:55:00,82.51,82.52,82.48,82.48,27864.0,62.0651,62.0726,62.0425,62.0425,27864.0
2015-07-27 14:00:00,82.49,82.52,82.48,82.5,59470.0,62.0501,62.0726,62.0425,62.0576,59470.0
2015-07-27 14:05:00,82.5,82.53,82.47,82.5,56497.0,62.0576,62.0801,62.035,62.0576,56497.0
2015-07-27 14:10:00,82.5,82.52,82.48,82.51,23642.0,62.0576,62.0726,62.0425,62.0651,23642.0
2015-07-27 14:15:00,82.51,82.68,82.5,82.65,22971.0,62.0651,62.193,62.0576,62.1704,22971.0
2015-07-27 14:20:00,82.66,82.7,82.64,82.66,22098.0,62.1779,62.208,62.1629,62.1779,22098.0
2015-07-27 14:25:00,82.66,82.72,82.65,82.69,15406.0,62.1779,62.2231,62.1704,62.2005,15406.0
2015-07-27 14:30:00,82.69,82.71,82.6,82.63,18099.0,62.2005,62.2155,62.1328,62.1554,18099.0
2015-07-27 14:35:00,82.63,82.66,82.57,82.6,60875.0,62.1554,62.1779,62.1102,62.1328,60875.0
2015-07-27 14:40:00,82.6,82.62,82.52,82.52,28321.0,62.1328,62.1478,62.0726,62.0726,28321.0
2015-07-27 14:45:00,82.51,82.6,82.51,82.55,13779.0,62.0651,62.1328,62.0651,62.0952,13779.0
2015-07-27 14:50:00,82.55,82.56,82.45,82.47,20536.0,62.0952,62.1027,62.02,62.035,20536.0
2015-07-27 14:55:00,82.46,82.49,82.4,82.43,22833.0,62.0275,62.0501,61.9824,62.0049,22833.0
2015-07-27 15:00:00,82.43,82.43,82.3,82.31,31682.0,62.0049,62.0049,61.9071,61.9147,31682.0
2015-07-27 15:05:00,82.31,82.36,82.3,82.3,27784.0,61.9147,61.9523,61.9071,61.9071,27784.0
2015-07-27 15:10:00,82.31,82.37,82.3,82.31,37251.0,61.9147,61.9598,61.9071,61.9147,37251.0
2015-07-27 15:15:00,82.32,82.34,82.3,82.33,42872.0,61.9222,61.9372,61.9071,61.9297,42872.0
2015-07-27 15:20:00,82.33,82.35,82.31,82.32,34559.0,61.9297,61.9447,61.9147,61.9222,34559.0
2015-07-27 15:25:00,82.32,82.33,82.27,82.28,40207.0,61.9222,61.9297,61.8846,61.8921,40207.0
2015-07-27 15:30:00,82.27,82.31,82.22,82.26,51931.0,61.8846,61.9147,61.847,61.877,51931.0
2015-07-27 15:35:00,82.26,82.26,82.19,82.2,75385.0,61.877,61.877,61.8244,61.8319,75385.0
2015-07-27 15:40:00,82.2,82.21,82.13,82.16,65833.0,61.8319,61.8394,61.7793,61.8018,65833.0
2015-07-27 15:45:00,82.15,82.21,82.13,82.2,108502.0,61.7943,61.8394,61.7793,61.8319,108502.0
2015-07-27 15:50:00,82.19,82.25,82.19,82.25,64700.0,61.8244,61.8695,61.8244,61.8695,64700.0
2015-07-27 15:55:00,82.24,82.32,82.21,82.29,235981.0,61.862,61.9222,61.8394,61.8996,235981.0
2015-07-28 09:30:00,82.39,82.75,82.35,82.67,29346.0,61.9748,62.2456,61.9447,62.1855,29346.0
2015-07-28 09:35:00,82.65,82.69,82.36,82.58,48554.0,62.1704,62.2005,61.9523,62.1178,48554.0
2015-07-28 09:40:00,82.57,82.58,82.26,82.36,30383.0,62.1102,62.1178,61.877,61.9523,30383.0
2015-07-28 09:45:00,82.32,82.37,82.14,82.29,42819.0,61.9222,61.9598,61.7868,61.8996,42819.0
2015-07-28 09:50:00,82.27,82.36,82.09,82.31,21824.0,61.8846,61.9523,61.7492,61.9147,21824.0
2015-07-28 09:55:00,82.35,82.45,82.29,82.43,22127.0,61.9447,62.02,61.8996,62.0049,22127.0
2015-07-28 10:00:00,82.41,82.43,82.25,82.26,25573.0,61.9899,62.0049,61.8695,61.877,25573.0
2015-07-28 10:05:00,82.27,82.27,82.18,82.21,15532.0,61.8846,61.8846,61.8169,61.8394,15532.0
2015-07-28 10:10:00,82.24,82.43,82.24,82.36,19704.0,61.862,62.0049,61.862,61.9523,19704.0
2015-07-28 10:15:00,82.38,82.38,82.23,82.3,29711.0,61.9673,61.9673,61.8545,61.9071,29711.0
2015-07-28 10:20:00,82.3,82.35,82.22,82.33,17409.0,61.9071,61.9447,61.847,61.9297,17409.0
2015-07-28 10:25:00,82.33,82.33,82.19,82.31,25815.0,61.9297,61.9297,61.8244,61.9147,25815.0
2015-07-28 10:30:00,82.28,82.32,82.22,82.3,22967.0,61.8921,61.9222,61.847,61.9071,22967.0
2015-07-28 10:35:00,82.3,82.38,82.27,82.3,16232.0,61.9071,61.9673,61.8846,61.9071,16232.0
2015-07-28 10:40:00,82.33,82.42,82.26,82.36,22497.0,61.9297,61.9974,61.877,61.9523,22497.0
2015-07-28 10:45:00,82.36,82.46,82.26,82.41,22835.0,61.9523,62.0275,61.877,61.9899,22835.0
2015-07-28 10:50:00,82.39,82.53,82.38,82.53,14237.0,61.9748,62.0801,61.9673,62.0801,14237.0
2015-07-28 10:55:00,82.53,82.6,82.47,82.53,23863.0,62.0801,62.1328,62.035,62.0801,23863.0
2015-07-28 11:00:00,82.54,82.55,82.39,82.42,13855.0,62.0877,62.0952,61.9748,61.9974,13855.0
2015-07-28 11:05:00,82.45,82.47,82.37,82.4,19746.0,62.02,62.035,61.9598,61.9824,19746.0
2015-07-28 11:10:00,82.39,82.49,82.38,82.45,16787.0,61.9748,62.0501,61.9673,62.02,16787.0
2015-07-28 11:15:00,82.45,82.52,82.39,82.49,14935.0,62.02,62.0726,61.9748,62.0501,14935.0
2015-07-28 11:20:00,82.49,82.55,82.45,82.55,15184.0,62.0501,62.0952,62.02,62.0952,15184.0
2015-07-28 11:25:00,82.56,82.65,82.54,82.65,16702.0,62.1027,62.1704,62.0877,62.1704,16702.0
2015-07-28 11:30:00,82.66,82.68,82.6,82.66,23797.0,62.1779,62.193,62.1328,62.1779,23797.0
2015-07-28 11:35:00,82.69,82.77,82.68,82.76,16655.0,62.2005,62.2607,62.193,62.2532,16655.0
2015-07-28 11:40:00,82.76,82.81,82.75,82.79,19802.0,62.2532,62.2908,62.2456,62.2757,19802.0
2015-07-28 11:45:00,82.79,82.84,82.78,82.82,11300.0,62.2757,62.3133,62.2682,62.2983,11300.0
2015-07-28 11:50:00,82.82,82.82,82.78,82.82,19888.0,62.2983,62.2983,62.2682,62.2983,19888.0
2015-07-28 11:55:00,82.83,82.84,82.79,82.81,12827.0,62.3058,62.3133,62.2757,62.2908,12827.0
2015-07-28 12:00:00,82.82,82.84,82.79,82.81,14958.0,62.2983,62.3133,62.2757,62.2908,14958.0
2015-07-28 12:05:00,82.82,82.87,82.82,82.87,13921.0,62.2983,62.3359,62.2983,62.3359,13921.0
2015-07-28 12:10:00,82.87,82.95,82.87,82.9,12459.0,62.3359,62.3961,62.3359,62.3585,12459.0
2015-07-28 12:15:00,82.89,83.02,82.89,82.94,14750.0,62.3509,62.4487,62.3509,62.3885,14750.0
2015-07-28 12:20:00,82.95,83.02,82.95,83.02,8365.0,62.3961,62.4487,62.3961,62.4487,8365.0
2015-07-28 12:25:00,83.02,83.04,82.96,83.0,11088.0,62.4487,62.4638,62.4036,62.4337,11088.0
2015-07-28 12:30:00,83.01,83.07,82.95,83.03,11416.0,62.4412,62.4863,62.3961,62.4562,11416.0
2015-07-28 12:35:00,83.03,83.06,82.96,83.04,17456.0,62.4562,62.4788,62.4036,62.4638,17456.0
2015-07-28 12:40:00,83.05,83.08,83.02,83.08,8145.0,62.4713,62.4939,62.4487,62.4939,8145.0
2015-07-28 12:45:00,83.09,83.11,83.04,83.11,11739.0,62.5014,62.5164,62.4638,62.5164,11739.0
2015-07-28 12:50:00,83.11,83.15,83.09,83.14,8679.0,62.5164,62.5465,62.5014,62.539,8679.0
2015-07-28 12:55:00,83.13,83.2,83.1,83.13,17317.0,62.5315,62.5841,62.5089,62.5315,17317.0
2015-07-28 13:00:00,83.13,83.15,83.1,83.15,14139.0,62.5315,62.5465,62.5089,62.5465,14139.0
2015-07-28 13:05:00,83.15,83.32,83.14,83.3,17389.0,62.5465,62.6744,62.539,62.6593,17389.0
2015-07-28 13:10:00,83.3,83.42,83.3,83.36,20085.0,62.6593,62.7496,62.6593,62.7045,20085.0
2015-07-28 13:15:00,83.36,83.41,83.35,83.35,11917.0,62.7045,62.7421,62.697,62.697,11917.0
2015-07-28 13:20:00,83.36,83.46,83.35,83.4,12982.0,62.7045,62.7797,62.697,62.7346,12982.0
2015-07-28 13:25:00,83.41,83.43,83.4,83.41,15240.0,62.7421,62.7571,62.7346,62.7421,15240.0
2015-07-28 13:30:00,83.4,83.41,83.3,83.31,17312.0,62.7346,62.7421,62.6593,62.6669,17312.0
2015-07-28 13:35:00,83.31,83.35,83.28,83.34,17887.0,62.6669,62.697,62.6443,62.6894,17887.0
2015-07-28 13:40:00,83.34,83.41,83.34,83.35,45939.0,62.6894,62.7421,62.6894,62.697,45939.0
2015-07-28 13:45:00,83.34,83.41,83.33,83.4,21055.0,62.6894,62.7421,62.6819,62.7346,21055.0
2015-07-28 13:50:00,83.4,83.4,83.35,83.36,12350.0,62.7346,62.7346,62.697,62.7045,12350.0
2015-07-28 13:55:00,83.37,83.43,83.34,83.42,17732.0,62.712,62.7571,62.6894,62.7496,17732.0
2015-07-28 14:00:00,83.42,83.43,83.38,83.43,16047.0,62.7496,62.7571,62.7195,62.7571,16047.0
2015-07-28 14:05:00,83.43,83.64,83.43,83.62,33096.0,62.7571,62.9151,62.7571,62.9001,33096.0
2015-07-28 14:10:00,83.6,83.66,83.6,83.65,39085.0,62.885,62.9301,62.885,62.9226,39085.0
2015-07-28 14:15:00,83.64,83.69,83.62,83.63,42765.0,62.9151,62.9527,62.9001,62.9076,42765.0
2015-07-28 14:20:00,83.63,83.64,83.62,83.63,47053.0,62.9076,62.9151,62.9001,62.9076,47053.0
2015-07-28 14:25:00,83.63,83.72,83.6,83.71,39712.0,62.9076,62.9753,62.885,62.9678,39712.0
2015-07-28 14:30:00,83.71,83.75,83.69,83.71,35807.0,62.9678,62.9978,62.9527,62.9678,35807.0
2015-07-28 14:35:00,83.71,83.74,83.68,83.73,29835.0,62.9678,62.9903,62.9452,62.9828,29835.0
2015-07-28 14:40:00,83.73,83.75,83.69,83.71,12593.0,62.9828,62.9978,62.9527,62.9678,12593.0
2015-07-28 14:45:00,83.71,83.73,83.66,83.7,17858.0,62.9678,62.9828,62.9301,62.9602,17858.0
2015-07-28 14:50:00,83.69,83.78,83.69,83.72,13077.0,62.9527,63.0204,62.9527,62.9753,13077.0
2015-07-28 14:55:00,83.73,83.74,83.69,83.73,15175.0,62.9828,62.9903,62.9527,62.9828,15175.0
2015-07-28 15:00:00,83.73,83.73,83.62,83.63,20992.0,62.9828,62.9828,62.9001,62.9076,20992.0
2015-07-28 15:05:00,83.63,83.66,83.6,83.63,17168.0,62.9076,62.9301,62.885,62.9076,17168.0
2015-07-28 15:10:00,83.63,83.63,83.56,83.59,21671.0,62.9076,62.9076,62.8549,62.8775,21671.0
2015-07-28 15:15:00,83.57,83.61,83.55,83.58,19730.0,62.8624,62.8925,62.8474,62.87,19730.0
2015-07-28 15:20:00,83.58,83.61,83.51,83.51,28079.0,62.87,62.8925,62.8173,62.8173,28079.0
2015-07-28 15:25:00,83.51,83.52,83.43,83.44,19907.0,62.8173,62.8248,62.7571,62.7647,19907.0
2015-07-28 15:30:00,83.43,83.52,83.43,83.5,34456.0,62.7571,62.8248,62.7571,62.8098,34456.0
2015-07-28 15:35:00,83.51,83.58,83.5,83.54,35768.0,62.8173,62.87,62.8098,62.8399,35768.0
2015-07-28 15:40:00,83.54,83.57,83.51,83.56,30368.0,62.8399,62.8624,62.8173,62.8549,30368.0
2015-07-28 15:45:00,83.57,83.71,83.57,83.7,107056.0,62.8624,62.9678,62.8624,62.9602,107056.0
2015-07-28 15:50:00,83.69,83.69,83.59,83.65,39657.0,62.9527,62.9527,62.8775,62.9226,39657.0
2015-07-28 15:55:00,83.65,83.69,83.61,83.67,103358.0,62.9226,62.9527,62.8925,62.9377,103358.0
2015-07-29 09:30:00,83.85,83.92,83.74,83.75,67365.0,63.0731,63.1257,62.9903,62.9978,67365.0
2015-07-29 09:35:00,83.77,83.97,83.72,83.73,19470.0,63.0129,63.1633,62.9753,62.9828,19470.0
2015-07-29 09:40:00,83.75,83.81,83.61,83.71,19960.0,62.9978,63.043,62.8925,62.9678,19960.0
2015-07-29 09:45:00,83.71,83.73,83.62,83.66,23774.0,62.9678,62.9828,62.9001,62.9301,23774.0
2015-07-29 09:50:00,83.65,83.86,83.64,83.8,21314.0,62.9226,63.0806,62.9151,63.0355,21314.0
2015-07-29 09:55:00,83.78,83.93,83.78,83.93,26865.0,63.0204,63.1332,63.0204,63.1332,26865.0
2015-07-29 10:00:00,83.93,84.0,83.81,83.84,20786.0,63.1332,63.1859,63.043,63.0655,20786.0
2015-07-29 10:05:00,83.84,83.92,83.76,83.86,39014.0,63.0655,63.1257,63.0054,63.0806,39014.0
2015-07-29 10:10:00,83.86,83.94,83.74,83.74,16295.0,63.0806,63.1408,62.9903,62.9903,16295.0
2015-07-29 10:15:00,83.73,83.85,83.7,83.77,26807.0,62.9828,63.0731,62.9602,63.0129,26807.0
2015-07-29 10:20:00,83.77,83.84,83.71,83.76,28911.0,63.0129,63.0655,62.9678,63.0054,28911.0
2015-07-29 10:25:00,83.76,83.85,83.7,83.74,26871.0,63.0054,63.0731,62.9602,62.9903,26871.0
2015-07-29 10:30:00,83.73,83.79,83.66,83.72,28818.0,62.9828,63.0279,62.9301,62.9753,28818.0
2015-07-29 10:35:00,83.72,83.78,83.63,83.75,22158.0,62.9753,63.0204,62.9076,62.9978,22158.0
2015-07-29 10:40:00,83.75,83.9,83.74,83.86,18425.0,62.9978,63.1107,62.9903,63.0806,18425.0
2015-07-29 10:45:00,83.87,83.95,83.82,83.91,29015.0,63.0881,63.1483,63.0505,63.1182,29015.0
2015-07-29 10:50:00,83.93,83.93,83.83,83.85,19271.0,63.1332,63.1332,63.058,63.0731,19271.0
2015-07-29 10:55:00,83.86,83.86,83.62,83.62,20097.0,63.0806,63.0806,62.9001,62.9001,20097.0
2015-07-29 11:00:00,83.63,83.71,83.63,83.66,37032.0,62.9076,62.9678,62.9076,62.9301,37032.0
2015-07-29 11:05:00,83.64,83.67,83.52,83.54,23363.0,62.9151,62.9377,62.8248,62.8399,23363.0
2015-07-29 11:10:00,83.55,83.6,83.5,83.5,17652.0,62.8474,62.885,62.8098,62.8098,17652.0
2015-07-29 11:15:00,83.5,83.6,83.5,83.58,29522.0,62.8098,62.885,62.8098,62.87,29522.0
2015-07-29 11:20:00,83.58,83.62,83.52,83.54,30287.0,62.87,62.9001,62.8248,62.8399,30287.0
2015-07-29 11:25:00,83.54,83.58,83.51,83.53,17906.0,62.8399,62.87,62.8173,62.8324,17906.0
2015-07-29 11:30:00,83.54,83.7,83.51,83.7,40723.0,62.8399,62.9602,62.8173,62.9602,40723.0
2015-07-29 11:35:00,83.69,83.7,83.63,83.63,17130.0,62.9527,62.9602,62.9076,62.9076,17130.0
2015-07-29 11:40:00,83.63,83.71,83.61,83.63,17128.0,62.9076,62.9678,62.8925,62.9076,17128.0
2015-07-29 11:45:00,83.63,83.67,83.58,83.6,16320.0,62.9076,62.9377,62.87,62.885,16320.0
2015-07-29 11:50:00,83.58,83.61,83.54,83.59,14039.0,62.87,62.8925,62.8399,62.8775,14039.0
2015-07-29 11:55:00,83.59,83.59,83.43,83.49,18750.0,62.8775,62.8775,62.7571,62.8023,18750.0
2015-07-29 12:00:00,83.49,83.59,83.48,83.59,11839.0,62.8023,62.8775,62.7947,62.8775,11839.0
2015-07-29 12:05:00,83.59,83.62,83.55,83.56,11939.0,62.8775,62.9001,62.8474,62.8549,11939.0
2015-07-29 12:10:00,83.56,83.6,83.53,83.58,90974.0,62.8549,62.885,62.8324,62.87,90974.0
2015-07-29 12:15:00,83.58,83.6,83.57,83.6,20075.0,62.87,62.885,62.8624,62.885,20075.0
2015-07-29 12:20:00,83.6,83.62,83.57,83.57,15609.0,62.885,62.9001,62.8624,62.8624,15609.0
2015-07-29 12:25:00,83.58,83.6,83.55,83.6,17898.0,62.87,62.885,62.8474,62.885,17898.0
2015-07-29 12:30:00,83.6,83.61,83.56,83.57,18655.0,62.885,62.8925,62.8549,62.8624,18655.0
2015-07-29 12:35:00,83.57,83.61,83.55,83.6,25548.0,62.8624,62.8925,62.8474,62.885,25548.0
2015-07-29 12:40:00,83.6,83.61,83.57,83.6,23981.0,62.885,62.8925,62.8624,62.885,23981.0
2015-07-29 12:45:00,83.6,83.66,83.6,83.64,25720.0,62.885,62.9301,62.885,62.9151,25720.0
2015-07-29 12:50:00,83.65,83.66,83.58,83.6,28612.0,62.9226,62.9301,62.87,62.885,28612.0
2015-07-29 12:55:00,83.6,83.69,83.59,83.67,27651.0,62.885,62.9527,62.8775,62.9377,27651.0
2015-07-29 13:00:00,83.68,83.69,83.65,83.67,29286.0,62.9452,62.9527,62.9226,62.9377,29286.0
2015-07-29 13:05:00,83.68,83.69,83.66,83.66,22138.0,62.9452,62.9527,62.9301,62.9301,22138.0
2015-07-29 13:10:00,83.66,83.69,83.65,83.69,15482.0,62.9301,62.9527,62.9226,62.9527,15482.0
2015-07-29 13:15:00,83.69,83.7,83.65,83.68,72580.0,62.9527,62.9602,62.9226,62.9452,72580.0
2015-07-29 13:20:00,83.68,83.68,83.61,83.67,21557.0,62.9452,62.9452,62.8925,62.9377,21557.0
2015-07-29 13:25:00,83.68,83.7,83.65,83.7,12650.0,62.9452,62.9602,62.9226,62.9602,12650.0
2015-07-29 13:30:00,83.7,83.74,83.69,83.73,15354.0,62.9602,62.9903,62.9527,62.9828,15354.0
2015-07-29 13:35:00,83.73,83.77,83.71,83.77,19571.0,62.9828,63.0129,62.9678,63.0129,19571.0
2015-07-29 13:40:00,83.76,83.77,83.74,83.76,11320.0,63.0054,63.0129,62.9903,63.0054,11320.0
2015-07-29 13:45:00,83.76,83.77,83.66,83.66,27944.0,63.0054,63.0129,62.9301,62.9301,27944.0
2015-07-29 13:50:00,83.66,83.7,83.63,83.7,17108.0,62.9301,62.9602,62.9076,62.9602,17108.0
2015-07-29 13:55:00,83.7,83.75,83.66,83.66,27819.0,62.9602,62.9978,62.9301,62.9301,27819.0
2015-07-29 14:00:00,83.67,83.88,83.42,83.55,75051.0,62.9377,63.0956,62.7496,62.8474,75051.0
2015-07-29 14:05:00,83.51,83.76,83.48,83.64,30753.0,62.8173,63.0054,62.7947,62.9151,30753.0
2015-07-29 14:10:00,83.65,83.84,83.63,83.81,28203.0,62.9226,63.0655,62.9076,63.043,28203.0
2015-07-29 14:15:00,83.81,83.95,83.79,83.94,28235.0,63.043,63.1483,63.0279,63.1408,28235.0
2015-07-29 14:20:00,83.95,83.95,83.78,83.8,38686.0,63.1483,63.1483,63.0204,63.0355,38686.0
2015-07-29 14:25:00,83.8,83.84,83.7,83.78,26655.0,63.0355,63.0655,62.9602,63.0204,26655.0
2015-07-29 14:30:00,83.78,83.85,83.77,83.84,21415.0,63.0204,63.0731,63.0129,63.0655,21415.0
2015-07-29 14:35:00,83.84,83.9,83.81,83.88,35908.0,63.0655,63.1107,63.043,63.0956,35908.0
2015-07-29 14:40:00,83.89,84.03,83.89,83.98,45515.0,63.1032,63.2085,63.1032,63.1709,45515.0
2015-07-29 14:45:00,83.98,84.14,83.92,84.13,43362.0,63.1709,63.2912,63.1257,63.2837,43362.0
2015-07-29 14:50:00,84.13,84.19,84.11,84.17,40966.0,63.2837,63.3288,63.2686,63.3138,40966.0
2015-07-29 14:55:00,84.18,84.24,84.16,84.17,38851.0,63.3213,63.3664,63.3062,63.3138,38851.0
2015-07-29 15:00:00,84.17,84.22,84.12,84.19,51750.0,63.3138,63.3514,63.2762,63.3288,51750.0
2015-07-29 15:05:00,84.18,84.23,84.17,84.17,46750.0,63.3213,63.3589,63.3138,63.3138,46750.0
2015-07-29 15:10:00,84.18,84.27,84.17,84.17,74785.0,63.3213,63.389,63.3138,63.3138,74785.0
2015-07-29 15:15:00,84.16,84.19,84.1,84.19,64510.0,63.3062,63.3288,63.2611,63.3288,64510.0
2015-07-29 15:20:00,84.2,84.3,84.19,84.28,70305.0,63.3363,63.4116,63.3288,63.3965,70305.0
2015-07-29 15:25:00,84.29,84.32,84.24,84.28,65394.0,63.404,63.4266,63.3664,63.3965,65394.0
2015-07-29 15:30:00,84.28,84.28,84.21,84.23,85412.0,63.3965,63.3965,63.3439,63.3589,85412.0
2015-07-29 15:35:00,84.24,84.38,84.22,84.35,99922.0,63.3664,63.4717,63.3514,63.4492,99922.0
2015-07-29 15:40:00,84.35,84.43,84.33,84.42,77304.0,63.4492,63.5093,63.4341,63.5018,77304.0
2015-07-29 15:45:00,84.43,84.43,84.28,84.31,68240.0,63.5093,63.5093,63.3965,63.4191,68240.0
2015-07-29 15:50:00,84.31,84.34,84.19,84.23,92932.0,63.4191,63.4416,63.3288,63.3589,92932.0
2015-07-29 15:55:00,84.23,84.36,84.2,84.36,184887.0,63.3589,63.4567,63.3363,63.4567,184887.0
2015-07-30 09:30:00,84.52,86.47,84.24,85.67,145345.0,63.577,65.0439,63.3664,64.4421,145345.0
2015-07-30 09:35:00,85.57,85.83,84.41,84.42,77496.0,64.3669,64.5624,63.4943,63.5018,77496.0
2015-07-30 09:40:00,84.42,84.52,82.43,82.83,250921.0,63.5018,63.577,62.0049,62.3058,250921.0
2015-07-30 09:45:00,82.83,83.42,82.83,83.11,141836.0,62.3058,62.7496,62.3058,62.5164,141836.0
2015-07-30 09:50:00,83.08,84.13,83.08,83.78,188725.0,62.4939,63.2837,62.4939,63.0204,188725.0
2015-07-30 09:55:00,83.76,83.83,83.47,83.56,90500.0,63.0054,63.058,62.7872,62.8549,90500.0
2015-07-30 10:00:00,83.54,83.64,83.39,83.56,85046.0,62.8399,62.9151,62.727,62.8549,85046.0
2015-07-30 10:05:00,83.58,83.79,83.46,83.56,101566.0,62.87,63.0279,62.7797,62.8549,101566.0
2015-07-30 10:10:00,83.55,83.65,83.43,83.48,83470.0,62.8474,62.9226,62.7571,62.7947,83470.0
2015-07-30 10:15:00,83.5,83.5,83.13,83.25,51243.0,62.8098,62.8098,62.5315,62.6217,51243.0
2015-07-30 10:20:00,83.23,83.49,83.23,83.38,45790.0,62.6067,62.8023,62.6067,62.7195,45790.0
2015-07-30 10:25:00,83.34,83.49,83.33,83.4,43076.0,62.6894,62.8023,62.6819,62.7346,43076.0
2015-07-30 10:30:00,83.41,83.61,83.41,83.5,51774.0,62.7421,62.8925,62.7421,62.8098,51774.0
2015-07-30 10:35:00,83.48,83.58,83.44,83.53,74944.0,62.7947,62.87,62.7647,62.8324,74944.0
2015-07-30 10:40:00,83.51,83.79,83.51,83.72,84591.0,62.8173,63.0279,62.8173,62.9753,84591.0
2015-07-30 10:45:00,83.73,83.73,83.37,83.45,130505.0,62.9828,62.9828,62.712,62.7722,130505.0
2015-07-30 10:50:00,83.44,83.62,83.36,83.55,94867.0,62.7647,62.9001,62.7045,62.8474,94867.0
2015-07-30 10:55:00,83.56,83.65,83.26,83.3,139096.0,62.8549,62.9226,62.6293,62.6593,139096.0
2015-07-30 11:00:00,83.28,83.46,83.24,83.44,63499.0,62.6443,62.7797,62.6142,62.7647,63499.0
2015-07-30 11:05:00,83.44,83.45,82.9,82.97,90033.0,62.7647,62.7722,62.3585,62.4111,90033.0
2015-07-30 11:10:00,82.97,83.01,82.76,82.76,36599.0,62.4111,62.4412,62.2532,62.2532,36599.0
2015-07-30 11:15:00,82.76,82.87,82.6,82.78,52804.0,62.2532,62.3359,62.1328,62.2682,52804.0
2015-07-30 11:20:00,82.81,82.83,82.73,82.76,22016.0,62.2908,62.3058,62.2306,62.2532,22016.0
2015-07-30 11:25:00,82.74,82.93,82.64,82.64,49696.0,62.2381,62.381,62.1629,62.1629,49696.0
2015-07-30 11:30:00,82.67,82.86,82.65,82.74,35367.0,62.1855,62.3284,62.1704,62.2381,35367.0
2015-07-30 11:35:00,82.71,82.74,82.65,82.7,13910.0,62.2155,62.2381,62.1704,62.208,13910.0
2015-07-30 11:40:00,82.72,82.85,82.6,82.62,55611.0,62.2231,62.3209,62.1328,62.1478,55611.0
2015-07-30 11:45:00,82.63,82.7,82.61,82.67,12898.0,62.1554,62.208,62.1403,62.1855,12898.0
2015-07-30 11:50:00,82.66,82.68,82.54,82.58,110568.0,62.1779,62.193,62.0877,62.1178,110568.0
2015-07-30 11:55:00,82.56,82.74,82.5,82.6,27678.0,62.1027,62.2381,62.0576,62.1328,27678.0
2015-07-30 12:00:00,82.63,82.65,82.52,82.62,21930.0,62.1554,62.1704,62.0726,62.1478,21930.0
2015-07-30 12:05:00,82.62,82.62,82.41,82.43,18256.0,62.1478,62.1478,61.9899,62.0049,18256.0
2015-07-30 12:10:00,82.43,82.52,82.37,82.46,36173.0,62.0049,62.0726,61.9598,62.0275,36173.0
2015-07-30 12:15:00,82.46,82.51,82.41,82.48,26173.0,62.0275,62.0651,61.9899,62.0425,26173.0
2015-07-30 12:20:00,82.51,82.57,82.38,82.57,20995.0,62.0651,62.1102,61.9673,62.1102,20995.0
2015-07-30 12:25:00,82.57,82.57,82.49,82.5,11596.0,62.1102,62.1102,62.0501,62.0576,11596.0
2015-07-30 12:30:00,82.52,82.64,82.51,82.53,27236.0,62.0726,62.1629,62.0651,62.0801,27236.0
2015-07-30 12:35:00,82.53,82.64,82.51,82.58,39139.0,62.0801,62.1629,62.0651,62.1178,39139.0
2015-07-30 12:40:00,82.57,82.63,82.55,82.6,83294.0,62.1102,62.1554,62.0952,62.1328,83294.0
2015-07-30 12:45:00,82.62,82.62,82.43,82.44,25176.0,62.1478,62.1478,62.0049,62.0124,25176.0
2015-07-30 12:50:00,82.44,82.51,82.43,82.47,37250.0,62.0124,62.0651,62.0049,62.035,37250.0
2015-07-30 12:55:00,82.47,82.48,82.36,82.38,22844.0,62.035,62.0425,61.9523,61.9673,22844.0
2015-07-30 13:00:00,82.39,82.39,82.27,82.3,25745.0,61.9748,61.9748,61.8846,61.9071,25745.0
2015-07-30 13:05:00,82.29,82.3,82.24,82.29,38523.0,61.8996,61.9071,61.862,61.8996,38523.0
2015-07-30 13:10:00,82.28,82.3,82.09,82.16,30825.0,61.8921,61.9071,61.7492,61.8018,30825.0
2015-07-30 13:15:00,82.16,82.18,82.08,82.15,24825.0,61.8018,61.8169,61.7416,61.7943,24825.0
2015-07-30 13:20:00,82.14,82.31,82.02,82.05,89719.0,61.7868,61.9147,61.6965,61.7191,89719.0
2015-07-30 13:25:00,82.02,82.07,81.83,81.86,55326.0,61.6965,61.7341,61.5536,61.5762,55326.0
2015-07-30 13:30:00,81.86,81.9,81.78,81.89,35243.0,61.5762,61.6062,61.516,61.5987,35243.0
2015-07-30 13:35:00,81.89,81.97,81.83,81.84,30799.0,61.5987,61.6589,61.5536,61.5611,30799.0
2015-07-30 13:40:00,81.86,81.89,81.42,81.44,106117.0,61.5762,61.5987,61.2452,61.2602,106117.0
2015-07-30 13:45:00,81.44,81.57,81.28,81.33,74010.0,61.2602,61.358,61.1399,61.1775,74010.0
2015-07-30 13:50:00,81.34,81.45,81.25,81.26,68203.0,61.185,61.2678,61.1173,61.1248,68203.0
2015-07-30 13:55:00,81.26,81.27,80.88,80.96,138675.0,61.1248,61.1324,60.839,60.8992,138675.0
2015-07-30 14:00:00,80.96,81.07,80.95,80.97,73376.0,60.8992,60.9819,60.8916,60.9067,73376.0
2015-07-30 14:05:00,80.97,80.97,80.75,80.8,76487.0,60.9067,60.9067,60.7412,60.7788,76487.0
2015-07-30 14:10:00,80.81,80.95,80.25,80.3,183690.0,60.7863,60.8916,60.3651,60.4027,183690.0
2015-07-30 14:15:00,80.32,80.4,80.05,80.13,115552.0,60.4178,60.4779,60.2147,60.2748,115552.0
2015-07-30 14:20:00,80.16,80.63,80.13,80.6,52069.0,60.2974,60.6509,60.2748,60.6284,52069.0
2015-07-30 14:25:00,80.58,80.61,80.18,80.32,90301.0,60.6133,60.6359,60.3124,60.4178,90301.0
2015-07-30 14:30:00,80.33,80.74,80.29,80.36,64582.0,60.4253,60.7337,60.3952,60.4478,64582.0
2015-07-30 14:35:00,80.34,80.48,80.25,80.46,161897.0,60.4328,60.5381,60.3651,60.5231,161897.0
2015-07-30 14:40:00,80.47,80.75,80.44,80.52,158198.0,60.5306,60.7412,60.508,60.5682,158198.0
2015-07-30 14:45:00,80.51,80.69,80.5,80.6,224766.0,60.5607,60.6961,60.5531,60.6284,224766.0
2015-07-30 14:50:00,80.59,80.63,80.42,80.43,75999.0,60.6208,60.6509,60.493,60.5005,75999.0
2015-07-30 14:55:00,80.42,80.57,80.35,80.51,66837.0,60.493,60.6058,60.4403,60.5607,66837.0
2015-07-30 15:00:00,80.51,80.7,80.5,80.69,74331.0,60.5607,60.7036,60.5531,60.6961,74331.0
2015-07-30 15:05:00,80.68,81.1,80.68,80.96,113358.0,60.6885,61.0045,60.6885,60.8992,113358.0
2015-07-30 15:10:00,80.95,81.18,80.91,81.15,87025.0,60.8916,61.0647,60.8616,61.0421,87025.0
2015-07-30 15:15:00,81.15,81.33,81.07,81.28,75823.0,61.0421,61.1775,60.9819,61.1399,75823.0
2015-07-30 15:20:00,81.27,81.33,81.22,81.24,60092.0,61.1324,61.1775,61.0947,61.1098,60092.0
2015-07-30 15:25:00,81.23,81.57,81.22,81.57,115051.0,61.1023,61.358,61.0947,61.358,115051.0
2015-07-30 15:30:00,81.57,81.91,81.55,81.91,133344.0,61.358,61.6138,61.343,61.6138,133344.0
2015-07-30 15:35:00,81.89,82.04,81.81,81.96,142612.0,61.5987,61.7116,61.5385,61.6514,142612.0
2015-07-30 15:40:00,81.95,82.31,81.95,82.29,140171.0,61.6439,61.9147,61.6439,61.8996,140171.0
2015-07-30 15:45:00,82.28,82.54,82.19,82.46,300163.0,61.8921,62.0877,61.8244,62.0275,300163.0
2015-07-30 15:50:00,82.47,82.57,82.46,82.55,279214.0,62.035,62.1102,62.0275,62.0952,279214.0
2015-07-30 15:55:00,82.54,83.1,82.51,83.09,484576.0,62.0877,62.5089,62.0651,62.5014,484576.0
2015-07-31 09:30:00,83.35,83.6,83.3,83.45,73289.0,62.697,62.885,62.6593,62.7722,73289.0
2015-07-31 09:35:00,83.51,83.55,83.36,83.47,79439.0,62.8173,62.8474,62.7045,62.7872,79439.0
2015-07-31 09:40:00,83.49,83.53,83.16,83.47,108810.0,62.8023,62.8324,62.554,62.7872,108810.0
2015-07-31 09:45:00,83.47,83.91,83.46,83.6,88419.0,62.7872,63.1182,62.7797,62.885,88419.0
2015-07-31 09:50:00,83.62,83.92,83.58,83.73,58077.0,62.9001,63.1257,62.87,62.9828,58077.0
2015-07-31 09:55:00,83.77,84.03,83.74,84.02,58761.0,63.0129,63.2085,62.9903,63.2009,58761.0
2015-07-31 10:00:00,83.98,84.13,83.93,84.03,142440.0,63.1709,63.2837,63.1332,63.2085,142440.0
2015-07-31 10:05:00,84.0,84.08,83.94,84.07,67852.0,63.1859,63.2461,63.1408,63.2386,67852.0
2015-07-31 10:10:00,84.06,84.39,83.95,84.27,136136.0,63.231,63.4793,63.1483,63.389,136136.0
2015-07-31 10:15:00,84.29,84.35,84.14,84.3,147744.0,63.404,63.4492,63.2912,63.4116,147744.0
2015-07-31 10:20:00,84.3,84.58,84.3,84.5,84227.0,63.4116,63.6222,63.4116,63.562,84227.0
2015-07-31 10:25:00,84.49,84.59,84.39,84.45,48746.0,63.5545,63.6297,63.4793,63.5244,48746.0
2015-07-31 10:30:00,84.43,84.45,84.24,84.43,56378.0,63.5093,63.5244,63.3664,63.5093,56378.0
2015-07-31 10:35:00,84.45,84.64,84.43,84.52,63399.0,63.5244,63.6673,63.5093,63.577,63399.0
2015-07-31 10:40:00,84.53,84.7,84.5,84.7,49108.0,63.5846,63.7124,63.562,63.7124,49108.0
2015-07-31 10:45:00,84.7,84.74,84.64,84.71,50642.0,63.7124,63.7425,63.6673,63.72,50642.0
2015-07-31 10:50:00,84.71,84.88,84.71,84.81,38589.0,63.72,63.8478,63.72,63.7952,38589.0
2015-07-31 10:55:00,84.81,84.94,84.8,84.89,42851.0,63.7952,63.893,63.7877,63.8554,42851.0
2015-07-31 11:00:00,84.89,84.91,84.73,84.77,36942.0,63.8554,63.8704,63.735,63.7651,36942.0
2015-07-31 11:05:00,84.78,84.81,84.73,84.76,32552.0,63.7726,63.7952,63.735,63.7576,32552.0
2015-07-31 11:10:00,84.76,84.77,84.66,84.74,49201.0,63.7576,63.7651,63.6824,63.7425,49201.0
2015-07-31 11:15:00,84.74,84.98,84.73,84.93,48735.0,63.7425,63.9231,63.735,63.8855,48735.0
2015-07-31 11:20:00,84.92,84.92,84.74,84.78,21302.0,63.8779,63.8779,63.7425,63.7726,21302.0
2015-07-31 11:25:00,84.78,84.87,84.76,84.77,27258.0,63.7726,63.8403,63.7576,63.7651,27258.0
2015-07-31 11:30:00,84.77,84.92,84.73,84.86,32589.0,63.7651,63.8779,63.735,63.8328,32589.0
2015-07-31 11:35:00,84.85,84.95,84.83,84.92,23469.0,63.8253,63.9005,63.8102,63.8779,23469.0
2015-07-31 11:40:00,84.93,84.99,84.83,84.98,37945.0,63.8855,63.9306,63.8102,63.9231,37945.0
2015-07-31 11:45:00,84.98,85.04,84.94,85.02,34059.0,63.9231,63.9682,63.893,63.9532,34059.0
2015-07-31 11:50:00,85.02,85.2,85.02,85.17,40672.0,63.9532,64.0886,63.9532,64.066,40672.0
2015-07-31 11:55:00,85.17,85.18,85.03,85.1,33381.0,64.066,64.0735,63.9607,64.0133,33381.0
2015-07-31 12:00:00,85.1,85.11,85.02,85.03,21924.0,64.0133,64.0209,63.9532,63.9607,21924.0
2015-07-31 12:05:00,85.03,85.09,84.96,85.07,29540.0,63.9607,64.0058,63.908,63.9908,29540.0
2015-07-31 12:10:00,85.07,85.08,85.0,85.03,19149.0,63.9908,63.9983,63.9381,63.9607,19149.0
2015-07-31 12:15:00,85.03,85.09,84.97,84.99,23967.0,63.9607,64.0058,63.9155,63.9306,23967.0
2015-07-31 12:20:00,84.98,85.02,84.91,84.93,18023.0,63.9231,63.9532,63.8704,63.8855,18023.0
2015-07-31 12:25:00,84.92,84.97,84.86,84.89,25440.0,63.8779,63.9155,63.8328,63.8554,25440.0
2015-07-31 12:30:00,84.88,84.9,84.82,84.9,20394.0,63.8478,63.8629,63.8027,63.8629,20394.0
2015-07-31 12:35:00,84.89,84.93,84.83,84.91,32872.0,63.8554,63.8855,63.8102,63.8704,32872.0
2015-07-31 12:40:00,84.89,84.89,84.85,84.89,15746.0,63.8554,63.8554,63.8253,63.8554,15746.0
2015-07-31 12:45:00,84.89,84.89,84.83,84.87,16986.0,63.8554,63.8554,63.8102,63.8403,16986.0
2015-07-31 12:50:00,84.86,84.87,84.7,84.73,49807.0,63.8328,63.8403,63.7124,63.735,49807.0
2015-07-31 12:55:00,84.73,84.82,84.66,84.74,58354.0,63.735,63.8027,63.6824,63.7425,58354.0
2015-07-31 13:00:00,84.76,84.92,84.76,84.9,15777.0,63.7576,63.8779,63.7576,63.8629,15777.0
2015-07-31 13:05:00,84.9,84.9,84.76,84.77,16577.0,63.8629,63.8629,63.7576,63.7651,16577.0
2015-07-31 13:10:00,84.77,84.79,84.66,84.68,18492.0,63.7651,63.7801,63.6824,63.6974,18492.0
2015-07-31 13:15:00,84.68,84.76,84.68,84.68,13200.0,63.6974,63.7576,63.6974,63.6974,13200.0
2015-07-31 13:20:00,84.66,84.71,84.63,84.64,16739.0,63.6824,63.72,63.6598,63.6673,16739.0
2015-07-31 13:25:00,84.64,84.66,84.59,84.65,23683.0,63.6673,63.6824,63.6297,63.6748,23683.0
2015-07-31 13:30:00,84.66,84.66,84.57,84.61,25348.0,63.6824,63.6824,63.6147,63.6447,25348.0
2015-07-31 13:35:00,84.63,84.63,84.5,84.5,22710.0,63.6598,63.6598,63.562,63.562,22710.0
2015-07-31 13:40:00,84.52,84.53,84.37,84.45,62352.0,63.577,63.5846,63.4642,63.5244,62352.0
2015-07-31 13:45:00,84.45,84.47,84.34,84.35,25135.0,63.5244,63.5394,63.4416,63.4492,25135.0
2015-07-31 13:50:00,84.36,84.44,84.35,84.42,20127.0,63.4567,63.5169,63.4492,63.5018,20127.0
2015-07-31 13:55:00,84.41,84.44,84.39,84.41,29765.0,63.4943,63.5169,63.4793,63.4943,29765.0
2015-07-31 14:00:00,84.42,84.55,84.41,84.54,17230.0,63.5018,63.5996,63.4943,63.5921,17230.0
2015-07-31 14:05:00,84.55,84.67,84.54,84.62,20715.0,63.5996,63.6899,63.5921,63.6523,20715.0
2015-07-31 14:10:00,84.6,84.62,84.49,84.49,32250.0,63.6372,63.6523,63.5545,63.5545,32250.0
2015-07-31 14:15:00,84.5,84.5,84.44,84.45,10636.0,63.562,63.562,63.5169,63.5244,10636.0
2015-07-31 14:20:00,84.46,84.46,84.27,84.4,33681.0,63.5319,63.5319,63.389,63.4868,33681.0
2015-07-31 14:25:00,84.41,84.58,84.4,84.58,30809.0,63.4943,63.6222,63.4868,63.6222,30809.0
2015-07-31 14:30:00,84.57,84.72,84.56,84.72,31457.0,63.6147,63.7275,63.6071,63.7275,31457.0
2015-07-31 14:35:00,84.7,84.72,84.63,84.72,52028.0,63.7124,63.7275,63.6598,63.7275,52028.0
2015-07-31 14:40:00,84.72,84.82,84.7,84.81,52872.0,63.7275,63.8027,63.7124,63.7952,52872.0
2015-07-31 14:45:00,84.81,84.91,84.72,84.87,67734.0,63.7952,63.8704,63.7275,63.8403,67734.0
2015-07-31 14:50:00,84.89,84.89,84.77,84.81,28408.0,63.8554,63.8554,63.7651,63.7952,28408.0
2015-07-31 14:55:00,84.82,84.92,84.74,84.86,46945.0,63.8027,63.8779,63.7425,63.8328,46945.0
2015-07-31 15:00:00,84.86,84.87,84.78,84.82,24001.0,63.8328,63.8403,63.7726,63.8027,24001.0
2015-07-31 15:05:00,84.82,84.83,84.71,84.74,26943.0,63.8027,63.8102,63.72,63.7425,26943.0
2015-07-31 15:10:00,84.72,84.86,84.72,84.82,43271.0,63.7275,63.8328,63.7275,63.8027,43271.0
2015-07-31 15:15:00,84.82,84.87,84.73,84.75,48549.0,63.8027,63.8403,63.735,63.7501,48549.0
2015-07-31 15:20:00,84.76,84.79,84.63,84.75,43788.0,63.7576,63.7801,63.6598,63.7501,43788.0
2015-07-31 15:25:00,84.74,84.77,84.67,84.76,37546.0,63.7425,63.7651,63.6899,63.7576,37546.0
2015-07-31 15:30:00,84.75,84.81,84.72,84.81,46083.0,63.7501,63.7952,63.7275,63.7952,46083.0
2015-07-31 15:35:00,84.81,84.83,84.73,84.78,43636.0,63.7952,63.8102,63.735,63.7726,43636.0
2015-07-31 15:40:00,84.77,84.89,84.77,84.86,67676.0,63.7651,63.8554,63.7651,63.8328,67676.0
2015-07-31 15:45:00,84.86,84.97,84.84,84.95,103412.0,63.8328,63.9155,63.8178,63.9005,103412.0
2015-07-31 15:50:00,84.95,84.95,84.81,84.94,111561.0,63.9005,63.9005,63.7952,63.893,111561.0
2015-07-31 15:55:00,84.94,85.05,84.91,84.98,203308.0,63.893,63.9757,63.8704,63.9231,203308.0
2015-08-03 09:30:00,84.56,84.94,84.56,84.76,140921.0,63.6071,63.893,63.6071,63.7576,140921.0
2015-08-03 09:35:00,84.77,85.06,84.77,85.0,41302.0,63.7651,63.9832,63.7651,63.9381,41302.0
2015-08-03 09:40:00,85.02,85.44,85.02,85.26,56127.0,63.9532,64.2691,63.9532,64.1337,56127.0
2015-08-03 09:45:00,85.28,85.74,85.24,85.74,51781.0,64.1487,64.4947,64.1186,64.4947,51781.0
2015-08-03 09:50:00,85.71,85.86,85.64,85.71,27222.0,64.4722,64.585,64.4195,64.4722,27222.0
2015-08-03 09:55:00,85.71,85.82,85.7,85.77,21111.0,64.4722,64.5549,64.4647,64.5173,21111.0
2015-08-03 10:00:00,85.76,85.76,85.47,85.56,24673.0,64.5098,64.5098,64.2916,64.3593,24673.0
2015-08-03 10:05:00,85.55,85.78,85.55,85.69,22612.0,64.3518,64.5248,64.3518,64.4571,22612.0
2015-08-03 10:10:00,85.71,85.79,85.51,85.53,25993.0,64.4722,64.5324,64.3217,64.3368,25993.0
2015-08-03 10:15:00,85.52,85.52,85.34,85.4,20744.0,64.3293,64.3293,64.1939,64.239,20744.0
2015-08-03 10:20:00,85.38,85.59,85.38,85.54,14493.0,64.2239,64.3819,64.2239,64.3443,14493.0
2015-08-03 10:25:00,85.53,85.58,85.44,85.57,16799.0,64.3368,64.3744,64.2691,64.3669,16799.0
2015-08-03 10:30:00,85.55,85.59,85.41,85.54,20194.0,64.3518,64.3819,64.2465,64.3443,20194.0
2015-08-03 10:35:00,85.52,85.67,85.48,85.65,17863.0,64.3293,64.4421,64.2992,64.427,17863.0
2015-08-03 10:40:00,85.66,85.68,85.57,85.67,26400.0,64.4346,64.4496,64.3669,64.4421,26400.0
2015-08-03 10:45:00,85.66,85.66,85.56,85.6,21804.0,64.4346,64.4346,64.3593,64.3894,21804.0
2015-08-03 10:50:00,85.6,85.6,85.53,85.54,14876.0,64.3894,64.3894,64.3368,64.3443,14876.0
2015-08-03 10:55:00,85.52,85.62,85.47,85.52,23660.0,64.3293,64.4045,64.2916,64.3293,23660.0
2015-08-03 11:00:00,85.51,85.55,85.42,85.5,17332.0,64.3217,64.3518,64.254,64.3142,17332.0
2015-08-03 11:05:00,85.5,85.63,85.49,85.62,17436.0,64.3142,64.412,64.3067,64.4045,17436.0
2015-08-03 11:10:00,85.63,85.75,85.61,85.71,27161.0,64.412,64.5023,64.397,64.4722,27161.0
2015-08-03 11:15:00,85.71,85.77,85.71,85.75,8504.0,64.4722,64.5173,64.4722,64.5023,8504.0
2015-08-03 11:20:00,85.74,85.78,85.72,85.77,21513.0,64.4947,64.5248,64.4797,64.5173,21513.0
2015-08-03 11:25:00,85.78,85.86,85.78,85.84,27327.0,64.5248,64.585,64.5248,64.57,27327.0
2015-08-03 11:30:00,85.85,85.97,85.85,85.95,36940.0,64.5775,64.6678,64.5775,64.6527,36940.0
2015-08-03 11:35:00,85.97,86.01,85.93,85.99,31751.0,64.6678,64.6978,64.6377,64.6828,31751.0
2015-08-03 11:40:00,86.0,86.09,85.98,86.09,27910.0,64.6903,64.758,64.6753,64.758,27910.0
2015-08-03 11:45:00,86.09,86.13,86.09,86.12,22129.0,64.758,64.7881,64.758,64.7806,22129.0
2015-08-03 11:50:00,86.11,86.11,85.95,86.01,18685.0,64.7731,64.7731,64.6527,64.6978,18685.0
2015-08-03 11:55:00,86.02,86.02,85.95,85.98,20200.0,64.7054,64.7054,64.6527,64.6753,20200.0
2015-08-03 12:00:00,85.99,86.08,85.98,86.01,22225.0,64.6828,64.7505,64.6753,64.6978,22225.0
2015-08-03 12:05:00,86.02,86.02,85.9,85.92,15653.0,64.7054,64.7054,64.6151,64.6301,15653.0
2015-08-03 12:10:00,85.92,86.02,85.91,86.02,11468.0,64.6301,64.7054,64.6226,64.7054,11468.0
2015-08-03 12:15:00,86.01,86.02,85.82,85.83,18001.0,64.6978,64.7054,64.5549,64.5624,18001.0
2015-08-03 12:20:00,85.83,85.86,85.81,85.81,9850.0,64.5624,64.585,64.5474,64.5474,9850.0
2015-08-03 12:25:00,85.8,85.81,85.74,85.77,15987.0,64.5399,64.5474,64.4947,64.5173,15987.0
2015-08-03 12:30:00,85.77,85.78,85.62,85.66,14964.0,64.5173,64.5248,64.4045,64.4346,14964.0
2015-08-03 12:35:00,85.66,85.74,85.63,85.69,30429.0,64.4346,64.4947,64.412,64.4571,30429.0
2015-08-03 12:40:00,85.69,85.7,85.59,85.63,12939.0,64.4571,64.4647,64.3819,64.412,12939.0
2015-08-03 12:45:00,85.63,85.64,85.51,85.51,12517.0,64.412,64.4195,64.3217,64.3217,12517.0
2015-08-03 12:50:00,85.52,85.52,85.37,85.39,15186.0,64.3293,64.3293,64.2164,64.2315,15186.0
2015-08-03 12:55:00,85.38,85.38,85.25,85.25,26971.0,64.2239,64.2239,64.1262,64.1262,26971.0
2015-08-03 13:00:00,85.25,85.25,85.15,85.22,16094.0,64.1262,64.1262,64.0509,64.1036,16094.0
2015-08-03 13:05:00,85.23,85.25,85.13,85.13,15160.0,64.1111,64.1262,64.0359,64.0359,15160.0
2015-08-03 13:10:00,85.13,85.21,85.11,85.19,12535.0,64.0359,64.0961,64.0209,64.081,12535.0
2015-08-03 13:15:00,85.18,85.18,85.09,85.12,9895.0,64.0735,64.0735,64.0058,64.0284,9895.0
2015-08-03 13:20:00,85.12,85.19,85.12,85.19,10691.0,64.0284,64.081,64.0284,64.081,10691.0
2015-08-03 13:25:00,85.19,85.19,85.14,85.16,9450.0,64.081,64.081,64.0434,64.0585,9450.0
2015-08-03 13:30:00,85.15,85.18,85.12,85.16,16344.0,64.0509,64.0735,64.0284,64.0585,16344.0
2015-08-03 13:35:00,85.16,85.17,85.05,85.06,15275.0,64.0585,64.066,63.9757,63.9832,15275.0
2015-08-03 13:40:00,85.06,85.13,85.06,85.11,9298.0,63.9832,64.0359,63.9832,64.0209,9298.0
2015-08-03 13:45:00,85.11,85.17,85.08,85.17,9786.0,64.0209,64.066,63.9983,64.066,9786.0
2015-08-03 13:50:00,85.17,85.28,85.17,85.24,21896.0,64.066,64.1487,64.066,64.1186,21896.0
2015-08-03 13:55:00,85.24,85.25,85.16,85.16,14084.0,64.1186,64.1262,64.0585,64.0585,14084.0
2015-08-03 14:00:00,85.16,85.23,85.13,85.19,21778.0,64.0585,64.1111,64.0359,64.081,21778.0
2015-08-03 14:05:00,85.2,85.2,85.1,85.14,21394.0,64.0886,64.0886,64.0133,64.0434,21394.0
2015-08-03 14:10:00,85.15,85.16,85.07,85.09,23103.0,64.0509,64.0585,63.9908,64.0058,23103.0
2015-08-03 14:15:00,85.08,85.13,85.07,85.1,17435.0,63.9983,64.0359,63.9908,64.0133,17435.0
2015-08-03 14:20:00,85.11,85.11,85.07,85.11,16188.0,64.0209,64.0209,63.9908,64.0209,16188.0
2015-08-03 14:25:00,85.11,85.18,85.06,85.17,21986.0,64.0209,64.0735,63.9832,64.066,21986.0
2015-08-03 14:30:00,85.16,85.24,85.13,85.24,14914.0,64.0585,64.1186,64.0359,64.1186,14914.0
2015-08-03 14:35:00,85.24,85.32,85.17,85.32,21446.0,64.1186,64.1788,64.066,64.1788,21446.0
2015-08-03 14:40:00,85.31,85.38,85.29,85.37,24915.0,64.1713,64.2239,64.1563,64.2164,24915.0
2015-08-03 14:45:00,85.37,85.37,85.3,85.36,43376.0,64.2164,64.2164,64.1638,64.2089,43376.0
2015-08-03 14:50:00,85.35,85.36,85.29,85.3,18252.0,64.2014,64.2089,64.1563,64.1638,18252.0
2015-08-03 14:55:00,85.3,85.36,85.25,85.36,33799.0,64.1638,64.2089,64.1262,64.2089,33799.0
2015-08-03 15:00:00,85.36,85.4,85.29,85.37,21750.0,64.2089,64.239,64.1563,64.2164,21750.0
2015-08-03 15:05:00,85.37,85.44,85.33,85.44,21402.0,64.2164,64.2691,64.1863,64.2691,21402.0
2015-08-03 15:10:00,85.43,85.43,85.35,85.43,20093.0,64.2616,64.2616,64.2014,64.2616,20093.0
2015-08-03 15:15:00,85.42,85.42,85.34,85.4,22114.0,64.254,64.254,64.1939,64.239,22114.0
2015-08-03 15:20:00,85.4,85.45,85.36,85.41,24431.0,64.239,64.2766,64.2089,64.2465,24431.0
2015-08-03 15:25:00,85.41,85.43,85.37,85.4,20064.0,64.2465,64.2616,64.2164,64.239,20064.0
2015-08-03 15:30:00,85.4,85.49,85.4,85.48,30254.0,64.239,64.3067,64.239,64.2992,30254.0
2015-08-03 15:35:00,85.48,85.64,85.47,85.63,46902.0,64.2992,64.4195,64.2916,64.412,46902.0
2015-08-03 15:40:00,85.64,85.71,85.56,85.67,40433.0,64.4195,64.4722,64.3593,64.4421,40433.0
2015-08-03 15:45:00,85.67,85.68,85.53,85.53,61090.0,64.4421,64.4496,64.3368,64.3368,61090.0
2015-08-03 15:50:00,85.53,85.65,85.53,85.65,55769.0,64.3368,64.427,64.3368,64.427,55769.0
2015-08-03 15:55:00,85.65,85.85,85.64,85.78,231196.0,64.427,64.5775,64.4195,64.5248,231196.0
2015-08-04 09:30:00,86.16,86.46,86.14,86.35,56059.0,64.8107,65.0363,64.7956,64.9536,56059.0
2015-08-04 09:35:00,86.38,86.64,86.13,86.14,26658.0,64.9762,65.1717,64.7881,64.7956,26658.0
2015-08-04 09:40:00,86.14,86.21,86.04,86.07,10101.0,64.7956,64.8483,64.7204,64.743,10101.0
2015-08-04 09:45:00,86.08,86.11,85.83,85.94,21451.0,64.7505,64.7731,64.5624,64.6452,21451.0
2015-08-04 09:50:00,85.96,86.0,85.87,85.95,10427.0,64.6602,64.6903,64.5925,64.6527,10427.0
2015-08-04 09:55:00,85.92,86.11,85.85,86.08,10301.0,64.6301,64.7731,64.5775,64.7505,10301.0
2015-08-04 10:00:00,86.07,86.28,85.98,86.23,34532.0,64.743,64.9009,64.6753,64.8633,34532.0
2015-08-04 10:05:00,86.24,86.36,86.21,86.23,64187.0,64.8709,64.9611,64.8483,64.8633,64187.0
2015-08-04 10:10:00,86.22,86.42,86.21,86.23,54752.0,64.8558,65.0063,64.8483,64.8633,54752.0
2015-08-04 10:15:00,86.22,86.27,86.18,86.24,27763.0,64.8558,64.8934,64.8257,64.8709,27763.0
2015-08-04 10:20:00,86.23,86.26,86.09,86.09,27970.0,64.8633,64.8859,64.758,64.758,27970.0
2015-08-04 10:25:00,86.12,86.29,86.08,86.26,33830.0,64.7806,64.9085,64.7505,64.8859,33830.0
2015-08-04 10:30:00,86.26,86.3,86.23,86.29,12279.0,64.8859,64.916,64.8633,64.9085,12279.0
2015-08-04 10:35:00,86.29,86.33,86.26,86.3,19981.0,64.9085,64.9386,64.8859,64.916,19981.0
2015-08-04 10:40:00,86.31,86.35,86.19,86.2,13383.0,64.9235,64.9536,64.8332,64.8408,13383.0
2015-08-04 10:45:00,86.21,86.26,86.2,86.25,18266.0,64.8483,64.8859,64.8408,64.8784,18266.0
2015-08-04 10:50:00,86.22,86.26,86.14,86.16,16758.0,64.8558,64.8859,64.7956,64.8107,16758.0
2015-08-04 10:55:00,86.16,86.17,86.06,86.17,22774.0,64.8107,64.8182,64.7355,64.8182,22774.0
2015-08-04 11:00:00,86.18,86.23,86.15,86.22,10500.0,64.8257,64.8633,64.8032,64.8558,10500.0
2015-08-04 11:05:00,86.23,86.35,86.23,86.3,22665.0,64.8633,64.9536,64.8633,64.916,22665.0
2015-08-04 11:10:00,86.3,86.39,86.29,86.36,18683.0,64.916,64.9837,64.9085,64.9611,18683.0
2015-08-04 11:15:00,86.37,86.37,86.27,86.27,20758.0,64.9686,64.9686,64.8934,64.8934,20758.0
2015-08-04 11:20:00,86.26,86.3,86.2,86.29,12225.0,64.8859,64.916,64.8408,64.9085,12225.0
2015-08-04 11:25:00,86.3,86.35,86.27,86.35,17686.0,64.916,64.9536,64.8934,64.9536,17686.0
2015-08-04 11:30:00,86.35,86.44,86.32,86.4,25438.0,64.9536,65.0213,64.931,64.9912,25438.0
2015-08-04 11:35:00,86.41,86.44,86.33,86.33,15960.0,64.9987,65.0213,64.9386,64.9386,15960.0
2015-08-04 11:40:00,86.33,86.42,86.33,86.39,16670.0,64.9386,65.0063,64.9386,64.9837,16670.0
2015-08-04 11:45:00,86.38,86.4,86.29,86.3,11617.0,64.9762,64.9912,64.9085,64.916,11617.0
2015-08-04 11:50:00,86.31,86.31,86.15,86.19,10225.0,64.9235,64.9235,64.8032,64.8332,10225.0
2015-08-04 11:55:00,86.19,86.32,86.19,86.31,20073.0,64.8332,64.931,64.8332,64.9235,20073.0
2015-08-04 12:00:00,86.31,86.4,86.3,86.39,18288.0,64.9235,64.9912,64.916,64.9837,18288.0
2015-08-04 12:05:00,86.39,86.52,86.39,86.49,17473.0,64.9837,65.0815,64.9837,65.0589,17473.0
2015-08-04 12:10:00,86.5,86.54,86.49,86.54,16661.0,65.0664,65.0965,65.0589,65.0965,16661.0
2015-08-04 12:15:00,86.53,86.54,86.51,86.51,24596.0,65.089,65.0965,65.074,65.074,24596.0
2015-08-04 12:20:00,86.51,86.52,86.44,86.45,23658.0,65.074,65.0815,65.0213,65.0288,23658.0
2015-08-04 12:25:00,86.45,86.47,86.34,86.34,8473.0,65.0288,65.0439,64.9461,64.9461,8473.0
2015-08-04 12:30:00,86.34,86.42,86.34,86.42,6450.0,64.9461,65.0063,64.9461,65.0063,6450.0
2015-08-04 12:35:00,86.42,86.54,86.42,86.52,14375.0,65.0063,65.0965,65.0063,65.0815,14375.0
2015-08-04 12:40:00,86.52,86.52,86.43,86.48,22587.0,65.0815,65.0815,65.0138,65.0514,22587.0
2015-08-04 12:45:00,86.48,86.52,86.47,86.5,9107.0,65.0514,65.0815,65.0439,65.0664,9107.0
2015-08-04 12:50:00,86.49,86.5,86.36,86.39,16940.0,65.0589,65.0664,64.9611,64.9837,16940.0
2015-08-04 12:55:00,86.39,86.4,86.33,86.33,7190.0,64.9837,64.9912,64.9386,64.9386,7190.0
2015-08-04 13:00:00,86.33,86.33,86.28,86.29,8243.0,64.9386,64.9386,64.9009,64.9085,8243.0
2015-08-04 13:05:00,86.3,86.31,86.28,86.28,5713.0,64.916,64.9235,64.9009,64.9009,5713.0
2015-08-04 13:10:00,86.28,86.33,86.25,86.31,14129.0,64.9009,64.9386,64.8784,64.9235,14129.0
2015-08-04 13:15:00,86.31,86.35,86.31,86.31,10008.0,64.9235,64.9536,64.9235,64.9235,10008.0
2015-08-04 13:20:00,86.31,86.34,86.3,86.34,10316.0,64.9235,64.9461,64.916,64.9461,10316.0
2015-08-04 13:25:00,86.34,86.38,86.34,86.34,9557.0,64.9461,64.9762,64.9461,64.9461,9557.0
2015-08-04 13:30:00,86.35,86.5,86.35,86.47,20712.0,64.9536,65.0664,64.9536,65.0439,20712.0
2015-08-04 13:35:00,86.48,86.48,86.38,86.4,10228.0,65.0514,65.0514,64.9762,64.9912,10228.0
2015-08-04 13:40:00,86.39,86.4,86.28,86.32,10653.0,64.9837,64.9912,64.9009,64.931,10653.0
2015-08-04 13:45:00,86.33,86.35,86.18,86.18,10105.0,64.9386,64.9536,64.8257,64.8257,10105.0
2015-08-04 13:50:00,86.16,86.21,86.01,86.13,48877.0,64.8107,64.8483,64.6978,64.7881,48877.0
2015-08-04 13:55:00,86.16,86.19,86.06,86.1,38368.0,64.8107,64.8332,64.7355,64.7655,38368.0
2015-08-04 14:00:00,86.08,86.1,86.0,86.02,29417.0,64.7505,64.7655,64.6903,64.7054,29417.0
2015-08-04 14:05:00,86.0,86.0,85.84,85.86,22847.0,64.6903,64.6903,64.57,64.585,22847.0
2015-08-04 14:10:00,85.86,85.91,85.77,85.83,31234.0,64.585,64.6226,64.5173,64.5624,31234.0
2015-08-04 14:15:00,85.82,85.91,85.8,85.91,18509.0,64.5549,64.6226,64.5399,64.6226,18509.0
2015-08-04 14:20:00,85.91,85.92,85.82,85.84,18607.0,64.6226,64.6301,64.5549,64.57,18607.0
2015-08-04 14:25:00,85.84,85.89,85.82,85.88,22286.0,64.57,64.6076,64.5549,64.6001,22286.0
2015-08-04 14:30:00,85.87,85.94,85.87,85.94,14157.0,64.5925,64.6452,64.5925,64.6452,14157.0
2015-08-04 14:35:00,85.94,86.12,85.93,86.11,33315.0,64.6452,64.7806,64.6377,64.7731,33315.0
2015-08-04 14:40:00,86.14,86.14,86.06,86.06,28589.0,64.7956,64.7956,64.7355,64.7355,28589.0
2015-08-04 14:45:00,86.06,86.16,86.05,86.16,30236.0,64.7355,64.8107,64.7279,64.8107,30236.0
2015-08-04 14:50:00,86.17,86.17,86.1,86.1,17863.0,64.8182,64.8182,64.7655,64.7655,17863.0
2015-08-04 14:55:00,86.1,86.13,86.07,86.12,31025.0,64.7655,64.7881,64.743,64.7806,31025.0
2015-08-04 15:00:00,86.12,86.18,86.1,86.12,24679.0,64.7806,64.8257,64.7655,64.7806,24679.0
2015-08-04 15:05:00,86.11,86.13,86.06,86.08,26961.0,64.7731,64.7881,64.7355,64.7505,26961.0
2015-08-04 15:10:00,86.07,86.07,85.93,85.98,26607.0,64.743,64.743,64.6377,64.6753,26607.0
2015-08-04 15:15:00,85.98,86.02,85.95,86.02,28731.0,64.6753,64.7054,64.6527,64.7054,28731.0
2015-08-04 15:20:00,86.03,86.04,85.86,85.93,28721.0,64.7129,64.7204,64.585,64.6377,28721.0
2015-08-04 15:25:00,85.92,86.02,85.92,85.97,27339.0,64.6301,64.7054,64.6301,64.6678,27339.0
2015-08-04 15:30:00,85.97,86.05,85.94,86.01,29349.0,64.6678,64.7279,64.6452,64.6978,29349.0
2015-08-04 15:35:00,86.01,86.01,85.86,85.86,35650.0,64.6978,64.6978,64.585,64.585,35650.0
2015-08-04 15:40:00,85.87,85.87,85.75,85.76,48921.0,64.5925,64.5925,64.5023,64.5098,48921.0
2015-08-04 15:45:00,85.75,85.76,85.67,85.68,87965.0,64.5023,64.5098,64.4421,64.4496,87965.0
2015-08-04 15:50:00,85.67,85.67,85.55,85.56,151928.0,64.4421,64.4421,64.3518,64.3593,151928.0
2015-08-04 15:55:00,85.56,85.77,85.55,85.73,153288.0,64.3593,64.5173,64.3518,64.4872,153288.0
2015-08-05 09:30:00,86.39,86.55,85.91,86.07,57553.0,64.9837,65.104,64.6226,64.743,57553.0
2015-08-05 09:35:00,86.19,86.44,86.17,86.2,7103.0,64.8332,65.0213,64.8182,64.8408,7103.0
2015-08-05 09:40:00,86.13,86.22,85.94,86.1,25152.0,64.7881,64.8558,64.6452,64.7655,25152.0
2015-08-05 09:45:00,86.12,86.3,86.07,86.16,42339.0,64.7806,64.916,64.743,64.8107,42339.0
2015-08-05 09:50:00,86.18,86.23,86.04,86.17,32474.0,64.8257,64.8633,64.7204,64.8182,32474.0
2015-08-05 09:55:00,86.18,86.24,86.07,86.1,19440.0,64.8257,64.8709,64.743,64.7655,19440.0
2015-08-05 10:00:00,86.11,86.19,85.98,86.15,43938.0,64.7731,64.8332,64.6753,64.8032,43938.0
2015-08-05 10:05:00,86.17,86.17,86.07,86.16,25218.0,64.8182,64.8182,64.743,64.8107,25218.0
2015-08-05 10:10:00,86.16,86.26,86.12,86.12,25792.0,64.8107,64.8859,64.7806,64.7806,25792.0
2015-08-05 10:15:00,86.11,86.23,86.1,86.22,9684.0,64.7731,64.8633,64.7655,64.8558,9684.0
2015-08-05 10:20:00,86.24,86.27,86.17,86.2,13084.0,64.8709,64.8934,64.8182,64.8408,13084.0
2015-08-05 10:25:00,86.19,86.25,86.19,86.2,13135.0,64.8332,64.8784,64.8332,64.8408,13135.0
2015-08-05 10:30:00,86.21,86.28,86.16,86.17,10335.0,64.8483,64.9009,64.8107,64.8182,10335.0
2015-08-05 10:35:00,86.17,86.24,86.12,86.19,19908.0,64.8182,64.8709,64.7806,64.8332,19908.0
2015-08-05 10:40:00,86.22,86.22,86.15,86.16,6448.0,64.8558,64.8558,64.8032,64.8107,6448.0
2015-08-05 10:45:00,86.15,86.18,86.09,86.1,12722.0,64.8032,64.8257,64.758,64.7655,12722.0
2015-08-05 10:50:00,86.12,86.15,86.11,86.13,17640.0,64.7806,64.8032,64.7731,64.7881,17640.0
2015-08-05 10:55:00,86.13,86.25,86.12,86.24,10948.0,64.7881,64.8784,64.7806,64.8709,10948.0
2015-08-05 11:00:00,86.26,86.29,86.17,86.21,9964.0,64.8859,64.9085,64.8182,64.8483,9964.0
2015-08-05 11:05:00,86.21,86.25,86.16,86.17,7405.0,64.8483,64.8784,64.8107,64.8182,7405.0
2015-08-05 11:10:00,86.15,86.27,86.14,86.25,16051.0,64.8032,64.8934,64.7956,64.8784,16051.0
2015-08-05 11:15:00,86.26,86.31,86.25,86.26,10534.0,64.8859,64.9235,64.8784,64.8859,10534.0
2015-08-05 11:20:00,86.25,86.35,86.24,86.32,12675.0,64.8784,64.9536,64.8709,64.931,12675.0
2015-08-05 11:25:00,86.32,86.33,86.2,86.28,12100.0,64.931,64.9386,64.8408,64.9009,12100.0
2015-08-05 11:30:00,86.29,86.33,86.26,86.31,8080.0,64.9085,64.9386,64.8859,64.9235,8080.0
2015-08-05 11:35:00,86.31,86.33,86.26,86.26,7436.0,64.9235,64.9386,64.8859,64.8859,7436.0
2015-08-05 11:40:00,86.27,86.35,86.27,86.29,11736.0,64.8934,64.9536,64.8934,64.9085,11736.0
2015-08-05 11:45:00,86.29,86.29,86.23,86.26,7253.0,64.9085,64.9085,64.8633,64.8859,7253.0
2015-08-05 11:50:00,86.25,86.29,86.22,86.23,23453.0,64.8784,64.9085,64.8558,64.8633,23453.0
2015-08-05 11:55:00,86.22,86.28,86.05,86.11,40224.0,64.8558,64.9009,64.7279,64.7731,40224.0
2015-08-05 12:00:00,86.11,86.11,86.05,86.08,14811.0,64.7731,64.7731,64.7279,64.7505,14811.0
2015-08-05 12:05:00,86.08,86.08,85.92,85.96,19815.0,64.7505,64.7505,64.6301,64.6602,19815.0
2015-08-05 12:10:00,85.96,85.98,85.92,85.95,15106.0,64.6602,64.6753,64.6301,64.6527,15106.0
2015-08-05 12:15:00,85.94,85.94,85.72,85.72,15153.0,64.6452,64.6452,64.4797,64.4797,15153.0
2015-08-05 12:20:00,85.72,85.75,85.69,85.7,14967.0,64.4797,64.5023,64.4571,64.4647,14967.0
2015-08-05 12:25:00,85.7,85.83,85.69,85.83,10267.0,64.4647,64.5624,64.4571,64.5624,10267.0
2015-08-05 12:30:00,85.83,85.94,85.82,85.93,18780.0,64.5624,64.6452,64.5549,64.6377,18780.0
2015-08-05 12:35:00,85.95,85.97,85.89,85.9,14121.0,64.6527,64.6678,64.6076,64.6151,14121.0
2015-08-05 12:40:00,85.91,85.93,85.8,85.93,7481.0,64.6226,64.6377,64.5399,64.6377,7481.0
2015-08-05 12:45:00,85.92,85.96,85.89,85.95,7941.0,64.6301,64.6602,64.6076,64.6527,7941.0
2015-08-05 12:50:00,85.97,85.97,85.88,85.89,5708.0,64.6678,64.6678,64.6001,64.6076,5708.0
2015-08-05 12:55:00,85.89,86.0,85.89,85.97,10289.0,64.6076,64.6903,64.6076,64.6678,10289.0
2015-08-05 13:00:00,85.99,86.01,85.86,85.88,5503.0,64.6828,64.6978,64.585,64.6001,5503.0
2015-08-05 13:05:00,85.89,85.96,85.86,85.94,9329.0,64.6076,64.6602,64.585,64.6452,9329.0
2015-08-05 13:10:00,85.94,85.94,85.82,85.82,6433.0,64.6452,64.6452,64.5549,64.5549,6433.0
2015-08-05 13:15:00,85.81,85.84,85.7,85.79,18117.0,64.5474,64.57,64.4647,64.5324,18117.0
2015-08-05 13:20:00,85.79,85.81,85.76,85.77,7905.0,64.5324,64.5474,64.5098,64.5173,7905.0
2015-08-05 13:25:00,85.77,85.78,85.67,85.76,14015.0,64.5173,64.5248,64.4421,64.5098,14015.0
2015-08-05 13:30:00,85.76,85.95,85.73,85.9,17298.0,64.5098,64.6527,64.4872,64.6151,17298.0
2015-08-05 13:35:00,85.9,85.92,85.84,85.85,9091.0,64.6151,64.6301,64.57,64.5775,9091.0
2015-08-05 13:40:00,85.85,85.95,85.85,85.95,8366.0,64.5775,64.6527,64.5775,64.6527,8366.0
2015-08-05 13:45:00,85.96,85.98,85.86,85.9,7953.0,64.6602,64.6753,64.585,64.6151,7953.0
2015-08-05 13:50:00,85.9,85.93,85.83,85.85,7565.0,64.6151,64.6377,64.5624,64.5775,7565.0
2015-08-05 13:55:00,85.85,85.93,85.85,85.92,10471.0,64.5775,64.6377,64.5775,64.6301,10471.0
2015-08-05 14:00:00,85.92,85.98,85.88,85.97,8000.0,64.6301,64.6753,64.6001,64.6678,8000.0
2015-08-05 14:05:00,85.96,86.0,85.93,85.93,6673.0,64.6602,64.6903,64.6377,64.6377,6673.0
2015-08-05 14:10:00,85.93,86.01,85.93,85.98,11151.0,64.6377,64.6978,64.6377,64.6753,11151.0
2015-08-05 14:15:00,86.0,86.0,85.91,85.95,15923.0,64.6903,64.6903,64.6226,64.6527,15923.0
2015-08-05 14:20:00,85.96,86.01,85.96,85.99,17991.0,64.6602,64.6978,64.6602,64.6828,17991.0
2015-08-05 14:25:00,86.0,86.04,85.95,86.03,15013.0,64.6903,64.7204,64.6527,64.7129,15013.0
2015-08-05 14:30:00,86.03,86.11,86.03,86.1,10441.0,64.7129,64.7731,64.7129,64.7655,10441.0
2015-08-05 14:35:00,86.1,86.1,86.07,86.1,13731.0,64.7655,64.7655,64.743,64.7655,13731.0
2015-08-05 14:40:00,86.1,86.1,86.0,86.07,19725.0,64.7655,64.7655,64.6903,64.743,19725.0
2015-08-05 14:45:00,86.06,86.14,86.04,86.14,13875.0,64.7355,64.7956,64.7204,64.7956,13875.0
2015-08-05 14:50:00,86.13,86.21,86.06,86.2,43175.0,64.7881,64.8483,64.7355,64.8408,43175.0
2015-08-05 14:55:00,86.2,86.21,86.15,86.2,36427.0,64.8408,64.8483,64.8032,64.8408,36427.0
2015-08-05 15:00:00,86.2,86.26,86.18,86.23,24903.0,64.8408,64.8859,64.8257,64.8633,24903.0
2015-08-05 15:05:00,86.24,86.35,86.24,86.34,16827.0,64.8709,64.9536,64.8709,64.9461,16827.0
2015-08-05 15:10:00,86.34,86.39,86.34,86.34,21618.0,64.9461,64.9837,64.9461,64.9461,21618.0
2015-08-05 15:15:00,86.33,86.34,86.25,86.25,16820.0,64.9386,64.9461,64.8784,64.8784,16820.0
2015-08-05 15:20:00,86.25,86.36,86.21,86.35,19380.0,64.8784,64.9611,64.8483,64.9536,19380.0
2015-08-05 15:25:00,86.35,86.38,86.28,86.33,20629.0,64.9536,64.9762,64.9009,64.9386,20629.0
2015-08-05 15:30:00,86.33,86.35,86.25,86.29,36263.0,64.9386,64.9536,64.8784,64.9085,36263.0
2015-08-05 15:35:00,86.28,86.34,86.21,86.21,23889.0,64.9009,64.9461,64.8483,64.8483,23889.0
2015-08-05 15:40:00,86.2,86.28,86.2,86.21,32336.0,64.8408,64.9009,64.8408,64.8483,32336.0
2015-08-05 15:45:00,86.21,86.3,86.21,86.26,48893.0,64.8483,64.916,64.8483,64.8859,48893.0
2015-08-05 15:50:00,86.26,86.26,86.2,86.22,54995.0,64.8859,64.8859,64.8408,64.8558,54995.0
2015-08-05 15:55:00,86.23,86.27,86.19,86.26,90197.0,64.8633,64.8934,64.8332,64.8859,90197.0
2015-08-06 09:30:00,86.41,86.41,86.03,86.25,34863.0,64.9987,64.9987,64.7129,64.8784,34863.0
2015-08-06 09:35:00,86.29,86.34,86.1,86.24,11958.0,64.9085,64.9461,64.7655,64.8709,11958.0
2015-08-06 09:40:00,86.19,86.32,86.15,86.29,20128.0,64.8332,64.931,64.8032,64.9085,20128.0
2015-08-06 09:45:00,86.28,86.59,86.28,86.53,24759.0,64.9009,65.1341,64.9009,65.089,24759.0
2015-08-06 09:50:00,86.55,86.56,86.34,86.34,18555.0,65.104,65.1116,64.9461,64.9461,18555.0
2015-08-06 09:55:00,86.36,86.42,86.3,86.36,17160.0,64.9611,65.0063,64.916,64.9611,17160.0
2015-08-06 10:00:00,86.34,86.4,86.28,86.39,32712.0,64.9461,64.9912,64.9009,64.9837,32712.0
2015-08-06 10:05:00,86.38,86.49,86.37,86.4,24978.0,64.9762,65.0589,64.9686,64.9912,24978.0
2015-08-06 10:10:00,86.4,86.48,86.4,86.41,28292.0,64.9912,65.0514,64.9912,64.9987,28292.0
2015-08-06 10:15:00,86.43,86.47,86.35,86.38,36792.0,65.0138,65.0439,64.9536,64.9762,36792.0
2015-08-06 10:20:00,86.39,86.39,86.28,86.33,24727.0,64.9837,64.9837,64.9009,64.9386,24727.0
2015-08-06 10:25:00,86.35,86.35,86.13,86.13,22081.0,64.9536,64.9536,64.7881,64.7881,22081.0
2015-08-06 10:30:00,86.11,86.14,85.97,86.03,31431.0,64.7731,64.7956,64.6678,64.7129,31431.0
2015-08-06 10:35:00,86.04,86.1,85.99,86.04,27506.0,64.7204,64.7655,64.6828,64.7204,27506.0
2015-08-06 10:40:00,86.03,86.18,86.0,86.12,18864.0,64.7129,64.8257,64.6903,64.7806,18864.0
2015-08-06 10:45:00,86.13,86.14,86.04,86.11,23947.0,64.7881,64.7956,64.7204,64.7731,23947.0
2015-08-06 10:50:00,86.11,86.13,86.03,86.05,19067.0,64.7731,64.7881,64.7129,64.7279,19067.0
2015-08-06 10:55:00,86.04,86.04,85.94,85.94,14703.0,64.7204,64.7204,64.6452,64.6452,14703.0
2015-08-06 11:00:00,85.93,86.0,85.93,85.93,6550.0,64.6377,64.6903,64.6377,64.6377,6550.0
2015-08-06 11:05:00,85.93,85.93,85.82,85.83,14162.0,64.6377,64.6377,64.5549,64.5624,14162.0
2015-08-06 11:10:00,85.83,85.85,85.67,85.67,15554.0,64.5624,64.5775,64.4421,64.4421,15554.0
2015-08-06 11:15:00,85.67,85.75,85.67,85.72,18195.0,64.4421,64.5023,64.4421,64.4797,18195.0
2015-08-06 11:20:00,85.71,85.74,85.6,85.61,20484.0,64.4722,64.4947,64.3894,64.397,20484.0
2015-08-06 11:25:00,85.61,85.62,85.45,85.52,22898.0,64.397,64.4045,64.2766,64.3293,22898.0
2015-08-06 11:30:00,85.53,85.53,85.3,85.32,18276.0,64.3368,64.3368,64.1638,64.1788,18276.0
2015-08-06 11:35:00,85.31,85.31,85.09,85.17,43333.0,64.1713,64.1713,64.0058,64.066,43333.0
2015-08-06 11:40:00,85.15,85.18,85.1,85.11,23120.0,64.0509,64.0735,64.0133,64.0209,23120.0
2015-08-06 11:45:00,85.11,85.16,85.06,85.06,25359.0,64.0209,64.0585,63.9832,63.9832,25359.0
2015-08-06 11:50:00,85.05,85.07,84.97,84.98,26105.0,63.9757,63.9908,63.9155,63.9231,26105.0
2015-08-06 11:55:00,84.96,84.98,84.81,84.84,32783.0,63.908,63.9231,63.7952,63.8178,32783.0
2015-08-06 12:00:00,84.83,84.85,84.76,84.82,27105.0,63.8102,63.8253,63.7576,63.8027,27105.0
2015-08-06 12:05:00,84.83,85.05,84.81,85.05,68984.0,63.8102,63.9757,63.7952,63.9757,68984.0
2015-08-06 12:10:00,85.03,85.03,84.9,84.94,41785.0,63.9607,63.9607,63.8629,63.893,41785.0
2015-08-06 12:15:00,84.93,84.96,84.86,84.92,37617.0,63.8855,63.908,63.8328,63.8779,37617.0
2015-08-06 12:20:00,84.91,84.95,84.79,84.85,40544.0,63.8704,63.9005,63.7801,63.8253,40544.0
2015-08-06 12:25:00,84.85,84.89,84.77,84.82,11185.0,63.8253,63.8554,63.7651,63.8027,11185.0
2015-08-06 12:30:00,84.82,84.87,84.8,84.8,10167.0,63.8027,63.8403,63.7877,63.7877,10167.0
2015-08-06 12:35:00,84.78,84.8,84.74,84.79,21173.0,63.7726,63.7877,63.7425,63.7801,21173.0
2015-08-06 12:40:00,84.79,84.88,84.78,84.8,29110.0,63.7801,63.8478,63.7726,63.7877,29110.0
2015-08-06 12:45:00,84.8,84.81,84.73,84.8,19232.0,63.7877,63.7952,63.735,63.7877,19232.0
2015-08-06 12:50:00,84.77,84.86,84.73,84.86,21958.0,63.7651,63.8328,63.735,63.8328,21958.0
2015-08-06 12:55:00,84.84,84.84,84.71,84.76,10983.0,63.8178,63.8178,63.72,63.7576,10983.0
2015-08-06 13:00:00,84.76,84.76,84.68,84.73,13533.0,63.7576,63.7576,63.6974,63.735,13533.0
2015-08-06 13:05:00,84.73,84.8,84.71,84.79,14899.0,63.735,63.7877,63.72,63.7801,14899.0
2015-08-06 13:10:00,84.77,84.83,84.75,84.83,14878.0,63.7651,63.8102,63.7501,63.8102,14878.0
2015-08-06 13:15:00,84.84,84.91,84.82,84.91,13163.0,63.8178,63.8704,63.8027,63.8704,13163.0
2015-08-06 13:20:00,84.91,85.0,84.85,85.0,16653.0,63.8704,63.9381,63.8253,63.9381,16653.0
2015-08-06 13:25:00,85.0,85.06,84.99,85.01,10300.0,63.9381,63.9832,63.9306,63.9456,10300.0
2015-08-06 13:30:00,85.02,85.08,85.02,85.04,8910.0,63.9532,63.9983,63.9532,63.9682,8910.0
2015-08-06 13:35:00,85.03,85.06,84.99,85.0,16321.0,63.9607,63.9832,63.9306,63.9381,16321.0
2015-08-06 13:40:00,85.0,85.06,85.0,85.05,6999.0,63.9381,63.9832,63.9381,63.9757,6999.0
2015-08-06 13:45:00,85.04,85.13,85.04,85.13,10434.0,63.9682,64.0359,63.9682,64.0359,10434.0
2015-08-06 13:50:00,85.11,85.11,84.94,84.95,10727.0,64.0209,64.0209,63.893,63.9005,10727.0
2015-08-06 13:55:00,84.96,85.01,84.88,84.89,16052.0,63.908,63.9456,63.8478,63.8554,16052.0
2015-08-06 14:00:00,84.9,84.91,84.87,84.89,9218.0,63.8629,63.8704,63.8403,63.8554,9218.0
2015-08-06 14:05:00,84.9,84.97,84.9,84.92,14758.0,63.8629,63.9155,63.8629,63.8779,14758.0
2015-08-06 14:10:00,84.91,84.91,84.85,84.86,9305.0,63.8704,63.8704,63.8253,63.8328,9305.0
2015-08-06 14:15:00,84.87,84.88,84.83,84.87,7542.0,63.8403,63.8478,63.8102,63.8403,7542.0
2015-08-06 14:20:00,84.88,84.97,84.88,84.94,18456.0,63.8478,63.9155,63.8478,63.893,18456.0
2015-08-06 14:25:00,84.94,85.09,84.94,85.08,12377.0,63.893,64.0058,63.893,63.9983,12377.0
2015-08-06 14:30:00,85.09,85.12,85.02,85.03,12663.0,64.0058,64.0284,63.9532,63.9607,12663.0
2015-08-06 14:35:00,85.03,85.08,85.02,85.05,10842.0,63.9607,63.9983,63.9532,63.9757,10842.0
2015-08-06 14:40:00,85.06,85.13,85.05,85.11,18045.0,63.9832,64.0359,63.9757,64.0209,18045.0
2015-08-06 14:45:00,85.11,85.14,85.09,85.09,15371.0,64.0209,64.0434,64.0058,64.0058,15371.0
2015-08-06 14:50:00,85.09,85.09,85.0,85.02,17014.0,64.0058,64.0058,63.9381,63.9532,17014.0
2015-08-06 14:55:00,85.02,85.03,84.95,84.97,13723.0,63.9532,63.9607,63.9005,63.9155,13723.0
2015-08-06 15:00:00,84.97,85.02,84.97,85.0,10564.0,63.9155,63.9532,63.9155,63.9381,10564.0
2015-08-06 15:05:00,85.0,85.04,84.94,84.95,15993.0,63.9381,63.9682,63.893,63.9005,15993.0
2015-08-06 15:10:00,84.95,84.96,84.85,84.88,19640.0,63.9005,63.908,63.8253,63.8478,19640.0
2015-08-06 15:15:00,84.88,84.94,84.87,84.92,25585.0,63.8478,63.893,63.8403,63.8779,25585.0
2015-08-06 15:20:00,84.9,84.92,84.88,84.9,45123.0,63.8629,63.8779,63.8478,63.8629,45123.0
2015-08-06 15:25:00,84.9,84.91,84.8,84.85,29920.0,63.8629,63.8704,63.7877,63.8253,29920.0
2015-08-06 15:30:00,84.83,84.85,84.75,84.76,21517.0,63.8102,63.8253,63.7501,63.7576,21517.0
2015-08-06 15:35:00,84.76,84.79,84.62,84.77,41234.0,63.7576,63.7801,63.6523,63.7651,41234.0
2015-08-06 15:40:00,84.78,84.78,84.7,84.73,31527.0,63.7726,63.7726,63.7124,63.735,31527.0
2015-08-06 15:45:00,84.73,84.89,84.73,84.86,35504.0,63.735,63.8554,63.735,63.8328,35504.0
2015-08-06 15:50:00,84.85,84.9,84.79,84.81,33145.0,63.8253,63.8629,63.7801,63.7952,33145.0
2015-08-06 15:55:00,84.8,84.86,84.7,84.78,78262.0,63.7877,63.8328,63.7124,63.7726,78262.0
2015-08-07 09:30:00,85.0,85.02,84.38,84.59,38409.0,63.9381,63.9532,63.4717,63.6297,38409.0
2015-08-07 09:35:00,84.45,84.55,84.01,84.07,22675.0,63.5244,63.5996,63.1934,63.2386,22675.0
2015-08-07 09:40:00,84.11,84.38,84.11,84.34,12621.0,63.2686,63.4717,63.2686,63.4416,12621.0
2015-08-07 09:45:00,84.38,84.44,84.19,84.41,44874.0,63.4717,63.5169,63.3288,63.4943,44874.0
2015-08-07 09:50:00,84.39,84.68,84.35,84.6,16038.0,63.4793,63.6974,63.4492,63.6372,16038.0
2015-08-07 09:55:00,84.54,84.61,84.44,84.53,11716.0,63.5921,63.6447,63.5169,63.5846,11716.0
2015-08-07 10:00:00,84.52,84.54,84.4,84.46,14821.0,63.577,63.5921,63.4868,63.5319,14821.0
2015-08-07 10:05:00,84.47,84.53,84.42,84.48,13209.0,63.5394,63.5846,63.5018,63.547,13209.0
2015-08-07 10:10:00,84.48,84.48,84.34,84.36,15396.0,63.547,63.547,63.4416,63.4567,15396.0
2015-08-07 10:15:00,84.37,84.47,84.35,84.38,16446.0,63.4642,63.5394,63.4492,63.4717,16446.0
2015-08-07 10:20:00,84.37,84.37,84.18,84.24,19066.0,63.4642,63.4642,63.3213,63.3664,19066.0
2015-08-07 10:25:00,84.25,84.35,84.2,84.32,23979.0,63.3739,63.4492,63.3363,63.4266,23979.0
2015-08-07 10:30:00,84.3,84.39,84.23,84.35,26822.0,63.4116,63.4793,63.3589,63.4492,26822.0
2015-08-07 10:35:00,84.37,84.45,84.27,84.35,44048.0,63.4642,63.5244,63.389,63.4492,44048.0
2015-08-07 10:40:00,84.36,84.47,84.34,84.47,22430.0,63.4567,63.5394,63.4416,63.5394,22430.0
2015-08-07 10:45:00,84.48,84.53,84.41,84.48,24239.0,63.547,63.5846,63.4943,63.547,24239.0
2015-08-07 10:50:00,84.51,84.61,84.42,84.46,34233.0,63.5695,63.6447,63.5018,63.5319,34233.0
2015-08-07 10:55:00,84.46,84.57,84.4,84.56,23258.0,63.5319,63.6147,63.4868,63.6071,23258.0
2015-08-07 11:00:00,84.56,84.63,84.48,84.48,24569.0,63.6071,63.6598,63.547,63.547,24569.0
2015-08-07 11:05:00,84.47,84.58,84.47,84.51,24160.0,63.5394,63.6222,63.5394,63.5695,24160.0
2015-08-07 11:10:00,84.51,84.54,84.45,84.45,32768.0,63.5695,63.5921,63.5244,63.5244,32768.0
2015-08-07 11:15:00,84.45,84.54,84.35,84.37,41310.0,63.5244,63.5921,63.4492,63.4642,41310.0
2015-08-07 11:20:00,84.35,84.4,84.27,84.29,21474.0,63.4492,63.4868,63.389,63.404,21474.0
2015-08-07 11:25:00,84.29,84.45,84.28,84.41,12694.0,63.404,63.5244,63.3965,63.4943,12694.0
2015-08-07 11:30:00,84.41,84.41,84.32,84.33,24048.0,63.4943,63.4943,63.4266,63.4341,24048.0
2015-08-07 11:35:00,84.31,84.32,84.2,84.2,15706.0,63.4191,63.4266,63.3363,63.3363,15706.0
2015-08-07 11:40:00,84.21,84.33,84.2,84.33,12125.0,63.3439,63.4341,63.3363,63.4341,12125.0
2015-08-07 11:45:00,84.31,84.33,84.25,84.27,14851.0,63.4191,63.4341,63.3739,63.389,14851.0
2015-08-07 11:50:00,84.29,84.36,84.29,84.34,18685.0,63.404,63.4567,63.404,63.4416,18685.0
2015-08-07 11:55:00,84.35,84.39,84.28,84.35,19590.0,63.4492,63.4793,63.3965,63.4492,19590.0
2015-08-07 12:00:00,84.34,84.46,84.34,84.4,15112.0,63.4416,63.5319,63.4416,63.4868,15112.0
2015-08-07 12:05:00,84.39,84.53,84.37,84.52,14309.0,63.4793,63.5846,63.4642,63.577,14309.0
2015-08-07 12:10:00,84.52,84.64,84.52,84.56,26656.0,63.577,63.6673,63.577,63.6071,26656.0
2015-08-07 12:15:00,84.56,84.59,84.5,84.51,18709.0,63.6071,63.6297,63.562,63.5695,18709.0
2015-08-07 12:20:00,84.5,84.53,84.43,84.52,18717.0,63.562,63.5846,63.5093,63.577,18717.0
2015-08-07 12:25:00,84.52,84.55,84.45,84.45,21656.0,63.577,63.5996,63.5244,63.5244,21656.0
2015-08-07 12:30:00,84.44,84.46,84.38,84.45,10360.0,63.5169,63.5319,63.4717,63.5244,10360.0
2015-08-07 12:35:00,84.44,84.45,84.35,84.44,21745.0,63.5169,63.5244,63.4492,63.5169,21745.0
2015-08-07 12:40:00,84.45,84.5,84.43,84.49,15671.0,63.5244,63.562,63.5093,63.5545,15671.0
2015-08-07 12:45:00,84.48,84.5,84.42,84.44,24800.0,63.547,63.562,63.5018,63.5169,24800.0
2015-08-07 12:50:00,84.43,84.48,84.42,84.43,14773.0,63.5093,63.547,63.5018,63.5093,14773.0
2015-08-07 12:55:00,84.43,84.48,84.43,84.48,10222.0,63.5093,63.547,63.5093,63.547,10222.0
2015-08-07 13:00:00,84.47,84.48,84.41,84.47,20447.0,63.5394,63.547,63.4943,63.5394,20447.0
2015-08-07 13:05:00,84.48,84.49,84.41,84.42,11920.0,63.547,63.5545,63.4943,63.5018,11920.0
2015-08-07 13:10:00,84.41,84.41,84.29,84.38,15088.0,63.4943,63.4943,63.404,63.4717,15088.0
2015-08-07 13:15:00,84.35,84.41,84.35,84.36,10510.0,63.4492,63.4943,63.4492,63.4567,10510.0
2015-08-07 13:20:00,84.35,84.36,84.31,84.34,11684.0,63.4492,63.4567,63.4191,63.4416,11684.0
2015-08-07 13:25:00,84.34,84.34,84.28,84.28,16122.0,63.4416,63.4416,63.3965,63.3965,16122.0
2015-08-07 13:30:00,84.28,84.41,84.27,84.39,18210.0,63.3965,63.4943,63.389,63.4793,18210.0
2015-08-07 13:35:00,84.37,84.44,84.37,84.43,15066.0,63.4642,63.5169,63.4642,63.5093,15066.0
2015-08-07 13:40:00,84.44,84.47,84.43,84.47,13033.0,63.5169,63.5394,63.5093,63.5394,13033.0
2015-08-07 13:45:00,84.46,84.53,84.45,84.5,21484.0,63.5319,63.5846,63.5244,63.562,21484.0
2015-08-07 13:50:00,84.5,84.51,84.45,84.5,14827.0,63.562,63.5695,63.5244,63.562,14827.0
2015-08-07 13:55:00,84.48,84.5,84.43,84.46,12338.0,63.547,63.562,63.5093,63.5319,12338.0
2015-08-07 14:00:00,84.46,84.46,84.32,84.33,17519.0,63.5319,63.5319,63.4266,63.4341,17519.0
2015-08-07 14:05:00,84.34,84.47,84.3,84.46,14286.0,63.4416,63.5394,63.4116,63.5319,14286.0
2015-08-07 14:10:00,84.45,84.5,84.4,84.5,15055.0,63.5244,63.562,63.4868,63.562,15055.0
2015-08-07 14:15:00,84.49,84.51,84.4,84.42,22545.0,63.5545,63.5695,63.4868,63.5018,22545.0
2015-08-07 14:20:00,84.42,84.44,84.32,84.38,16894.0,63.5018,63.5169,63.4266,63.4717,16894.0
2015-08-07 14:25:00,84.39,84.5,84.38,84.44,12763.0,63.4793,63.562,63.4717,63.5169,12763.0
2015-08-07 14:30:00,84.43,84.49,84.42,84.46,19350.0,63.5093,63.5545,63.5018,63.5319,19350.0
2015-08-07 14:35:00,84.46,84.47,84.44,84.47,49677.0,63.5319,63.5394,63.5169,63.5394,49677.0
2015-08-07 14:40:00,84.47,84.49,84.41,84.49,18895.0,63.5394,63.5545,63.4943,63.5545,18895.0
2015-08-07 14:45:00,84.48,84.54,84.45,84.5,24121.0,63.547,63.5921,63.5244,63.562,24121.0
2015-08-07 14:50:00,84.5,84.56,84.49,84.52,26053.0,63.562,63.6071,63.5545,63.577,26053.0
2015-08-07 14:55:00,84.52,84.55,84.51,84.53,20074.0,63.577,63.5996,63.5695,63.5846,20074.0
2015-08-07 15:00:00,84.53,84.57,84.5,84.57,18400.0,63.5846,63.6147,63.562,63.6147,18400.0
2015-08-07 15:05:00,84.57,84.58,84.46,84.49,27589.0,63.6147,63.6222,63.5319,63.5545,27589.0
2015-08-07 15:10:00,84.49,84.5,84.4,84.47,26420.0,63.5545,63.562,63.4868,63.5394,26420.0
2015-08-07 15:15:00,84.48,84.58,84.46,84.56,21543.0,63.547,63.6222,63.5319,63.6071,21543.0
2015-08-07 15:20:00,84.57,84.73,84.57,84.71,20248.0,63.6147,63.735,63.6147,63.72,20248.0
2015-08-07 15:25:00,84.7,84.86,84.7,84.83,19769.0,63.7124,63.8328,63.7124,63.8102,19769.0
2015-08-07 15:30:00,84.82,84.89,84.82,84.86,17579.0,63.8027,63.8554,63.8027,63.8328,17579.0
2015-08-07 15:35:00,84.85,84.99,84.83,84.96,28755.0,63.8253,63.9306,63.8102,63.908,28755.0
2015-08-07 15:40:00,84.96,85.01,84.85,84.92,44477.0,63.908,63.9456,63.8253,63.8779,44477.0
2015-08-07 15:45:00,84.93,85.04,84.85,85.04,77381.0,63.8855,63.9682,63.8253,63.9682,77381.0
2015-08-07 15:50:00,85.02,85.08,84.97,85.07,80209.0,63.9532,63.9983,63.9155,63.9908,80209.0
2015-08-07 15:55:00,85.07,85.13,85.03,85.09,129919.0,63.9908,64.0359,63.9607,64.0058,129919.0
2015-08-10 09:30:00,85.66,85.9,85.62,85.9,26390.0,64.4346,64.6151,64.4045,64.6151,26390.0
2015-08-10 09:35:00,85.92,86.07,85.87,85.9,9572.0,64.6301,64.743,64.5925,64.6151,9572.0
2015-08-10 09:40:00,85.89,86.15,85.83,86.14,25982.0,64.6076,64.8032,64.5624,64.7956,25982.0
2015-08-10 09:45:00,86.16,86.27,86.08,86.26,19386.0,64.8107,64.8934,64.7505,64.8859,19386.0
2015-08-10 09:50:00,86.27,86.39,86.2,86.27,27400.0,64.8934,64.9837,64.8408,64.8934,27400.0
2015-08-10 09:55:00,86.27,86.37,86.15,86.33,22397.0,64.8934,64.9686,64.8032,64.9386,22397.0
2015-08-10 10:00:00,86.33,86.34,86.23,86.33,14882.0,64.9386,64.9461,64.8633,64.9386,14882.0
2015-08-10 10:05:00,86.35,86.39,86.27,86.3,18776.0,64.9536,64.9837,64.8934,64.916,18776.0
2015-08-10 10:10:00,86.3,86.33,86.15,86.15,17696.0,64.916,64.9386,64.8032,64.8032,17696.0
2015-08-10 10:15:00,86.14,86.2,86.0,86.0,12782.0,64.7956,64.8408,64.6903,64.6903,12782.0
2015-08-10 10:20:00,86.0,86.33,86.0,86.33,15770.0,64.6903,64.9386,64.6903,64.9386,15770.0
2015-08-10 10:25:00,86.33,86.4,86.32,86.38,22770.0,64.9386,64.9912,64.931,64.9762,22770.0
2015-08-10 10:30:00,86.38,86.41,86.32,86.37,35103.0,64.9762,64.9987,64.931,64.9686,35103.0
2015-08-10 10:35:00,86.37,86.37,86.07,86.09,24370.0,64.9686,64.9686,64.743,64.758,24370.0
2015-08-10 10:40:00,86.07,86.1,85.91,86.0,29403.0,64.743,64.7655,64.6226,64.6903,29403.0
2015-08-10 10:45:00,86.02,86.17,86.01,86.11,13335.0,64.7054,64.8182,64.6978,64.7731,13335.0
2015-08-10 10:50:00,86.11,86.11,85.97,85.97,15632.0,64.7731,64.7731,64.6678,64.6678,15632.0
2015-08-10 10:55:00,85.98,86.14,85.98,86.12,14248.0,64.6753,64.7956,64.6753,64.7806,14248.0
2015-08-10 11:00:00,86.12,86.14,86.03,86.12,20699.0,64.7806,64.7956,64.7129,64.7806,20699.0
2015-08-10 11:05:00,86.12,86.21,86.11,86.21,9077.0,64.7806,64.8483,64.7731,64.8483,9077.0
2015-08-10 11:10:00,86.22,86.26,86.19,86.26,14967.0,64.8558,64.8859,64.8332,64.8859,14967.0
2015-08-10 11:15:00,86.27,86.34,86.26,86.32,11266.0,64.8934,64.9461,64.8859,64.931,11266.0
2015-08-10 11:20:00,86.33,86.33,86.19,86.22,17303.0,64.9386,64.9386,64.8332,64.8558,17303.0
2015-08-10 11:25:00,86.22,86.24,86.05,86.08,13351.0,64.8558,64.8709,64.7279,64.7505,13351.0
2015-08-10 11:30:00,86.06,86.15,86.06,86.15,14250.0,64.7355,64.8032,64.7355,64.8032,14250.0
2015-08-10 11:35:00,86.14,86.2,86.11,86.11,14997.0,64.7956,64.8408,64.7731,64.7731,14997.0
2015-08-10 11:40:00,86.11,86.11,86.04,86.05,15568.0,64.7731,64.7731,64.7204,64.7279,15568.0
2015-08-10 11:45:00,86.05,86.07,86.01,86.03,9454.0,64.7279,64.743,64.6978,64.7129,9454.0
2015-08-10 11:50:00,86.03,86.14,86.03,86.12,15309.0,64.7129,64.7956,64.7129,64.7806,15309.0
2015-08-10 11:55:00,86.12,86.13,86.04,86.05,8555.0,64.7806,64.7881,64.7204,64.7279,8555.0
2015-08-10 12:00:00,86.06,86.09,86.05,86.09,6758.0,64.7355,64.758,64.7279,64.758,6758.0
2015-08-10 12:05:00,86.08,86.13,86.06,86.13,5049.0,64.7505,64.7881,64.7355,64.7881,5049.0
2015-08-10 12:10:00,86.14,86.24,86.14,86.22,13760.0,64.7956,64.8709,64.7956,64.8558,13760.0
2015-08-10 12:15:00,86.21,86.23,86.2,86.2,12553.0,64.8483,64.8633,64.8408,64.8408,12553.0
2015-08-10 12:20:00,86.2,86.25,86.2,86.2,9548.0,64.8408,64.8784,64.8408,64.8408,9548.0
2015-08-10 12:25:00,86.21,86.21,86.13,86.14,19651.0,64.8483,64.8483,64.7881,64.7956,19651.0
2015-08-10 12:30:00,86.15,86.15,85.98,85.99,14663.0,64.8032,64.8032,64.6753,64.6828,14663.0
2015-08-10 12:35:00,85.99,86.0,85.9,85.9,10524.0,64.6828,64.6903,64.6151,64.6151,10524.0
2015-08-10 12:40:00,85.91,85.91,85.77,85.8,21273.0,64.6226,64.6226,64.5173,64.5399,21273.0
2015-08-10 12:45:00,85.82,85.9,85.8,85.9,15140.0,64.5549,64.6151,64.5399,64.6151,15140.0
2015-08-10 12:50:00,85.89,85.89,85.81,85.81,15327.0,64.6076,64.6076,64.5474,64.5474,15327.0
2015-08-10 12:55:00,85.83,85.84,85.8,85.81,13131.0,64.5624,64.57,64.5399,64.5474,13131.0
2015-08-10 13:00:00,85.81,85.83,85.78,85.81,11397.0,64.5474,64.5624,64.5248,64.5474,11397.0
2015-08-10 13:05:00,85.83,85.91,85.83,85.88,7523.0,64.5624,64.6226,64.5624,64.6001,7523.0
2015-08-10 13:10:00,85.87,85.95,85.85,85.94,17371.0,64.5925,64.6527,64.5775,64.6452,17371.0
2015-08-10 13:15:00,85.94,85.94,85.9,85.91,6254.0,64.6452,64.6452,64.6151,64.6226,6254.0
2015-08-10 13:20:00,85.91,85.91,85.85,85.88,16051.0,64.6226,64.6226,64.5775,64.6001,16051.0
2015-08-10 13:25:00,85.87,85.88,85.83,85.86,10363.0,64.5925,64.6001,64.5624,64.585,10363.0
2015-08-10 13:30:00,85.85,85.97,85.85,85.96,12837.0,64.5775,64.6678,64.5775,64.6602,12837.0
2015-08-10 13:35:00,85.96,85.97,85.91,85.93,8927.0,64.6602,64.6678,64.6226,64.6377,8927.0
2015-08-10 13:40:00,85.94,85.94,85.86,85.93,11568.0,64.6452,64.6452,64.585,64.6377,11568.0
2015-08-10 13:45:00,85.93,85.93,85.85,85.89,12094.0,64.6377,64.6377,64.5775,64.6076,12094.0
2015-08-10 13:50:00,85.9,85.92,85.87,85.89,12851.0,64.6151,64.6301,64.5925,64.6076,12851.0
2015-08-10 13:55:00,85.89,85.92,85.88,85.92,9768.0,64.6076,64.6301,64.6001,64.6301,9768.0
2015-08-10 14:00:00,85.93,85.96,85.87,85.89,13475.0,64.6377,64.6602,64.5925,64.6076,13475.0
2015-08-10 14:05:00,85.9,85.91,85.85,85.86,9901.0,64.6151,64.6226,64.5775,64.585,9901.0
2015-08-10 14:10:00,85.86,85.88,85.82,85.85,11590.0,64.585,64.6001,64.5549,64.5775,11590.0
2015-08-10 14:15:00,85.86,85.95,85.85,85.9,13500.0,64.585,64.6527,64.5775,64.6151,13500.0
2015-08-10 14:20:00,85.9,85.91,85.89,85.89,9301.0,64.6151,64.6226,64.6076,64.6076,9301.0
2015-08-10 14:25:00,85.9,85.9,85.82,85.84,9650.0,64.6151,64.6151,64.5549,64.57,9650.0
2015-08-10 14:30:00,85.84,85.86,85.82,85.85,12641.0,64.57,64.585,64.5549,64.5775,12641.0
2015-08-10 14:35:00,85.85,85.88,85.82,85.88,11919.0,64.5775,64.6001,64.5549,64.6001,11919.0
2015-08-10 14:40:00,85.87,85.9,85.84,85.88,10390.0,64.5925,64.6151,64.57,64.6001,10390.0
2015-08-10 14:45:00,85.88,85.9,85.86,85.87,10297.0,64.6001,64.6151,64.585,64.5925,10297.0
2015-08-10 14:50:00,85.87,85.87,85.78,85.81,15127.0,64.5925,64.5925,64.5248,64.5474,15127.0
2015-08-10 14:55:00,85.81,85.85,85.79,85.83,12951.0,64.5474,64.5775,64.5324,64.5624,12951.0
2015-08-10 15:00:00,85.83,85.87,85.82,85.84,21134.0,64.5624,64.5925,64.5549,64.57,21134.0
2015-08-10 15:05:00,85.84,85.86,85.81,85.85,17518.0,64.57,64.585,64.5474,64.5775,17518.0
2015-08-10 15:10:00,85.84,85.85,85.75,85.76,12906.0,64.57,64.5775,64.5023,64.5098,12906.0
2015-08-10 15:15:00,85.75,85.81,85.75,85.78,18078.0,64.5023,64.5474,64.5023,64.5248,18078.0
2015-08-10 15:20:00,85.78,85.79,85.7,85.73,19277.0,64.5248,64.5324,64.4647,64.4872,19277.0
2015-08-10 15:25:00,85.72,85.72,85.66,85.68,18867.0,64.4797,64.4797,64.4346,64.4496,18867.0
2015-08-10 15:30:00,85.67,85.75,85.67,85.72,15427.0,64.4421,64.5023,64.4421,64.4797,15427.0
2015-08-10 15:35:00,85.72,85.73,85.68,85.71,24402.0,64.4797,64.4872,64.4496,64.4722,24402.0
2015-08-10 15:40:00,85.7,85.7,85.65,85.65,31899.0,64.4647,64.4647,64.427,64.427,31899.0
2015-08-10 15:45:00,85.66,85.78,85.66,85.66,59838.0,64.4346,64.5248,64.4346,64.4346,59838.0
2015-08-10 15:50:00,85.67,85.72,85.66,85.67,38850.0,64.4421,64.4797,64.4346,64.4421,38850.0
2015-08-10 15:55:00,85.68,85.73,85.64,85.72,75304.0,64.4496,64.4872,64.4195,64.4797,75304.0
2015-08-11 09:30:00,85.26,85.8,85.26,85.73,41053.0,64.1337,64.5399,64.1337,64.4872,41053.0
2015-08-11 09:35:00,85.67,85.8,85.47,85.51,14271.0,64.4421,64.5399,64.2916,64.3217,14271.0
2015-08-11 09:40:00,85.55,85.83,85.4,85.83,21353.0,64.3518,64.5624,64.239,64.5624,21353.0
2015-08-11 09:45:00,85.83,85.83,85.5,85.65,26314.0,64.5624,64.5624,64.3142,64.427,26314.0
2015-08-11 09:50:00,85.66,85.68,85.49,85.49,14695.0,64.4346,64.4496,64.3067,64.3067,14695.0
2015-08-11 09:55:00,85.48,85.53,85.38,85.46,9472.0,64.2992,64.3368,64.2239,64.2841,9472.0
2015-08-11 10:00:00,85.46,85.55,85.36,85.42,45016.0,64.2841,64.3518,64.2089,64.254,45016.0
2015-08-11 10:05:00,85.41,85.56,85.34,85.4,15817.0,64.2465,64.3593,64.1939,64.239,15817.0
2015-08-11 10:10:00,85.42,85.51,85.33,85.5,15010.0,64.254,64.3217,64.1863,64.3142,15010.0
2015-08-11 10:15:00,85.52,85.76,85.45,85.76,23020.0,64.3293,64.5098,64.2766,64.5098,23020.0
2015-08-11 10:20:00,85.76,85.87,85.75,85.85,11740.0,64.5098,64.5925,64.5023,64.5775,11740.0
2015-08-11 10:25:00,85.87,85.91,85.65,85.66,13100.0,64.5925,64.6226,64.427,64.4346,13100.0
2015-08-11 10:30:00,85.64,85.64,85.52,85.54,11028.0,64.4195,64.4195,64.3293,64.3443,11028.0
2015-08-11 10:35:00,85.56,85.63,85.41,85.48,13511.0,64.3593,64.412,64.2465,64.2992,13511.0
2015-08-11 10:40:00,85.46,85.63,85.45,85.63,10925.0,64.2841,64.412,64.2766,64.412,10925.0
2015-08-11 10:45:00,85.64,85.72,85.64,85.69,10579.0,64.4195,64.4797,64.4195,64.4571,10579.0
2015-08-11 10:50:00,85.68,85.72,85.56,85.57,11879.0,64.4496,64.4797,64.3593,64.3669,11879.0
2015-08-11 10:55:00,85.58,85.62,85.52,85.58,12747.0,64.3744,64.4045,64.3293,64.3744,12747.0
2015-08-11 11:00:00,85.57,85.63,85.49,85.52,13521.0,64.3669,64.412,64.3067,64.3293,13521.0
2015-08-11 11:05:00,85.52,85.56,85.42,85.42,34901.0,64.3293,64.3593,64.254,64.254,34901.0
2015-08-11 11:10:00,85.42,85.49,85.41,85.46,8153.0,64.254,64.3067,64.2465,64.2841,8153.0
2015-08-11 11:15:00,85.46,85.47,85.28,85.29,14190.0,64.2841,64.2916,64.1487,64.1563,14190.0
2015-08-11 11:20:00,85.28,85.31,85.24,85.28,9800.0,64.1487,64.1713,64.1186,64.1487,9800.0
2015-08-11 11:25:00,85.27,85.27,85.17,85.19,9905.0,64.1412,64.1412,64.066,64.081,9905.0
2015-08-11 11:30:00,85.18,85.31,85.17,85.3,12120.0,64.0735,64.1713,64.066,64.1638,12120.0
2015-08-11 11:35:00,85.28,85.32,85.19,85.19,14017.0,64.1487,64.1788,64.081,64.081,14017.0
2015-08-11 11:40:00,85.17,85.17,85.05,85.05,11200.0,64.066,64.066,63.9757,63.9757,11200.0
2015-08-11 11:45:00,85.05,85.15,85.01,85.07,15390.0,63.9757,64.0509,63.9456,63.9908,15390.0
2015-08-11 11:50:00,85.06,85.17,85.04,85.15,9012.0,63.9832,64.066,63.9682,64.0509,9012.0
2015-08-11 11:55:00,85.16,85.19,85.02,85.11,28552.0,64.0585,64.081,63.9532,64.0209,28552.0
2015-08-11 12:00:00,85.12,85.19,85.1,85.18,20353.0,64.0284,64.081,64.0133,64.0735,20353.0
2015-08-11 12:05:00,85.17,85.24,85.15,85.19,16212.0,64.066,64.1186,64.0509,64.081,16212.0
2015-08-11 12:10:00,85.2,85.25,85.2,85.21,8251.0,64.0886,64.1262,64.0886,64.0961,8251.0
2015-08-11 12:15:00,85.21,85.26,85.18,85.18,16688.0,64.0961,64.1337,64.0735,64.0735,16688.0
2015-08-11 12:20:00,85.18,85.19,85.1,85.1,14170.0,64.0735,64.081,64.0133,64.0133,14170.0
2015-08-11 12:25:00,85.11,85.23,85.09,85.23,11486.0,64.0209,64.1111,64.0058,64.1111,11486.0
2015-08-11 12:30:00,85.22,85.42,85.22,85.4,14458.0,64.1036,64.254,64.1036,64.239,14458.0
2015-08-11 12:35:00,85.4,85.4,85.3,85.34,7311.0,64.239,64.239,64.1638,64.1939,7311.0
2015-08-11 12:40:00,85.34,85.37,85.32,85.34,9905.0,64.1939,64.2164,64.1788,64.1939,9905.0
2015-08-11 12:45:00,85.35,85.42,85.35,85.42,7251.0,64.2014,64.254,64.2014,64.254,7251.0
2015-08-11 12:50:00,85.41,85.42,85.36,85.39,11500.0,64.2465,64.254,64.2089,64.2315,11500.0
2015-08-11 12:55:00,85.4,85.4,85.29,85.32,13142.0,64.239,64.239,64.1563,64.1788,13142.0
2015-08-11 13:00:00,85.31,85.34,85.24,85.32,12786.0,64.1713,64.1939,64.1186,64.1788,12786.0
2015-08-11 13:05:00,85.32,85.36,85.23,85.26,15526.0,64.1788,64.2089,64.1111,64.1337,15526.0
2015-08-11 13:10:00,85.27,85.31,85.22,85.31,20127.0,64.1412,64.1713,64.1036,64.1713,20127.0
2015-08-11 13:15:00,85.31,85.32,85.26,85.31,16584.0,64.1713,64.1788,64.1337,64.1713,16584.0
2015-08-11 13:20:00,85.29,85.39,85.24,85.38,21808.0,64.1563,64.2315,64.1186,64.2239,21808.0
2015-08-11 13:25:00,85.38,85.44,85.38,85.42,14066.0,64.2239,64.2691,64.2239,64.254,14066.0
2015-08-11 13:30:00,85.42,85.43,85.41,85.42,8552.0,64.254,64.2616,64.2465,64.254,8552.0
2015-08-11 13:35:00,85.44,85.54,85.41,85.52,12286.0,64.2691,64.3443,64.2465,64.3293,12286.0
2015-08-11 13:40:00,85.53,85.57,85.49,85.49,15291.0,64.3368,64.3669,64.3067,64.3067,15291.0
2015-08-11 13:45:00,85.48,85.56,85.48,85.53,16787.0,64.2992,64.3593,64.2992,64.3368,16787.0
2015-08-11 13:50:00,85.54,85.63,85.54,85.61,35300.0,64.3443,64.412,64.3443,64.397,35300.0
2015-08-11 13:55:00,85.61,85.62,85.59,85.62,19391.0,64.397,64.4045,64.3819,64.4045,19391.0
2015-08-11 14:00:00,85.62,85.65,85.6,85.62,24238.0,64.4045,64.427,64.3894,64.4045,24238.0
2015-08-11 14:05:00,85.62,85.76,85.62,85.75,22920.0,64.4045,64.5098,64.4045,64.5023,22920.0
2015-08-11 14:10:00,85.74,85.75,85.61,85.61,18165.0,64.4947,64.5023,64.397,64.397,18165.0
2015-08-11 14:15:00,85.61,85.74,85.61,85.74,23772.0,64.397,64.4947,64.397,64.4947,23772.0
2015-08-11 14:20:00,85.73,85.77,85.69,85.77,18845.0,64.4872,64.5173,64.4571,64.5173,18845.0
2015-08-11 14:25:00,85.76,85.91,85.74,85.9,26814.0,64.5098,64.6226,64.4947,64.6151,26814.0
2015-08-11 14:30:00,85.9,85.91,85.75,85.76,21112.0,64.6151,64.6226,64.5023,64.5098,21112.0
2015-08-11 14:35:00,85.76,85.84,85.73,85.82,23103.0,64.5098,64.57,64.4872,64.5549,23103.0
2015-08-11 14:40:00,85.82,85.89,85.74,85.89,25420.0,64.5549,64.6076,64.4947,64.6076,25420.0
2015-08-11 14:45:00,85.89,86.07,85.89,86.07,62362.0,64.6076,64.743,64.6076,64.743,62362.0
2015-08-11 14:50:00,86.07,86.08,85.9,85.99,20624.0,64.743,64.7505,64.6151,64.6828,20624.0
2015-08-11 14:55:00,85.98,86.06,85.97,86.0,15914.0,64.6753,64.7355,64.6678,64.6903,15914.0
2015-08-11 15:00:00,85.98,86.02,85.91,85.91,19138.0,64.6753,64.7054,64.6226,64.6226,19138.0
2015-08-11 15:05:00,85.9,85.92,85.79,85.79,11100.0,64.6151,64.6301,64.5324,64.5324,11100.0
2015-08-11 15:10:00,85.79,85.97,85.77,85.97,22591.0,64.5324,64.6678,64.5173,64.6678,22591.0
2015-08-11 15:15:00,85.99,85.99,85.87,85.9,19677.0,64.6828,64.6828,64.5925,64.6151,19677.0
2015-08-11 15:20:00,85.91,85.91,85.84,85.85,13505.0,64.6226,64.6226,64.57,64.5775,13505.0
2015-08-11 15:25:00,85.86,85.92,85.83,85.91,25613.0,64.585,64.6301,64.5624,64.6226,25613.0
2015-08-11 15:30:00,85.92,85.93,85.82,85.87,31149.0,64.6301,64.6377,64.5549,64.5925,31149.0
2015-08-11 15:35:00,85.88,85.92,85.85,85.92,30662.0,64.6001,64.6301,64.5775,64.6301,30662.0
2015-08-11 15:40:00,85.92,85.96,85.87,85.95,32553.0,64.6301,64.6602,64.5925,64.6527,32553.0
2015-08-11 15:45:00,85.94,85.97,85.86,85.86,52933.0,64.6452,64.6678,64.585,64.585,52933.0
2015-08-11 15:50:00,85.86,85.95,85.84,85.91,67624.0,64.585,64.6527,64.57,64.6226,67624.0
2015-08-11 15:55:00,85.91,85.96,85.87,85.9,153979.0,64.6226,64.6602,64.5925,64.6151,153979.0
2015-08-12 09:30:00,85.01,85.19,84.71,84.97,38198.0,63.9456,64.081,63.72,63.9155,38198.0
2015-08-12 09:35:00,84.97,85.05,84.7,84.91,26817.0,63.9155,63.9757,63.7124,63.8704,26817.0
2015-08-12 09:40:00,84.88,84.94,84.58,84.72,69479.0,63.8478,63.893,63.6222,63.7275,69479.0
2015-08-12 09:45:00,84.69,84.99,84.58,84.61,45106.0,63.7049,63.9306,63.6222,63.6447,45106.0
2015-08-12 09:50:00,84.58,84.65,84.43,84.65,48029.0,63.6222,63.6748,63.5093,63.6748,48029.0
2015-08-12 09:55:00,84.66,84.88,84.65,84.8,64966.0,63.6824,63.8478,63.6748,63.7877,64966.0
2015-08-12 10:00:00,84.8,84.93,84.77,84.88,59320.0,63.7877,63.8855,63.7651,63.8478,59320.0
2015-08-12 10:05:00,84.87,85.0,84.81,84.81,33618.0,63.8403,63.9381,63.7952,63.7952,33618.0
2015-08-12 10:10:00,84.79,84.88,84.69,84.69,32442.0,63.7801,63.8478,63.7049,63.7049,32442.0
2015-08-12 10:15:00,84.67,84.8,84.6,84.66,53581.0,63.6899,63.7877,63.6372,63.6824,53581.0
2015-08-12 10:20:00,84.65,84.69,84.21,84.29,30840.0,63.6748,63.7049,63.3439,63.404,30840.0
2015-08-12 10:25:00,84.3,84.32,84.21,84.29,35454.0,63.4116,63.4266,63.3439,63.404,35454.0
2015-08-12 10:30:00,84.29,84.4,84.26,84.36,39588.0,63.404,63.4868,63.3815,63.4567,39588.0
2015-08-12 10:35:00,84.37,84.38,84.2,84.38,25052.0,63.4642,63.4717,63.3363,63.4717,25052.0
2015-08-12 10:40:00,84.36,84.38,84.28,84.32,17488.0,63.4567,63.4717,63.3965,63.4266,17488.0
2015-08-12 10:45:00,84.31,84.48,84.27,84.39,33179.0,63.4191,63.547,63.389,63.4793,33179.0
2015-08-12 10:50:00,84.38,84.4,84.05,84.1,27759.0,63.4717,63.4868,63.2235,63.2611,27759.0
2015-08-12 10:55:00,84.1,84.15,83.99,84.02,26318.0,63.2611,63.2987,63.1784,63.2009,26318.0
2015-08-12 11:00:00,84.06,84.3,84.04,84.24,27937.0,63.231,63.4116,63.216,63.3664,27937.0
2015-08-12 11:05:00,84.23,84.43,84.18,84.43,17542.0,63.3589,63.5093,63.3213,63.5093,17542.0
2015-08-12 11:10:00,84.42,84.55,84.41,84.5,26843.0,63.5018,63.5996,63.4943,63.562,26843.0
2015-08-12 11:15:00,84.49,84.73,84.46,84.64,34363.0,63.5545,63.735,63.5319,63.6673,34363.0
2015-08-12 11:20:00,84.62,84.65,84.44,84.47,15875.0,63.6523,63.6748,63.5169,63.5394,15875.0
2015-08-12 11:25:00,84.5,84.73,84.49,84.69,17894.0,63.562,63.735,63.5545,63.7049,17894.0
2015-08-12 11:30:00,84.67,84.67,84.51,84.55,20940.0,63.6899,63.6899,63.5695,63.5996,20940.0
2015-08-12 11:35:00,84.55,84.56,84.37,84.41,24437.0,63.5996,63.6071,63.4642,63.4943,24437.0
2015-08-12 11:40:00,84.42,84.43,84.35,84.4,39225.0,63.5018,63.5093,63.4492,63.4868,39225.0
2015-08-12 11:45:00,84.41,84.43,84.27,84.27,20407.0,63.4943,63.5093,63.389,63.389,20407.0
2015-08-12 11:50:00,84.27,84.28,84.1,84.14,14421.0,63.389,63.3965,63.2611,63.2912,14421.0
2015-08-12 11:55:00,84.13,84.17,84.08,84.13,19335.0,63.2837,63.3138,63.2461,63.2837,19335.0
2015-08-12 12:00:00,84.14,84.19,84.07,84.17,18300.0,63.2912,63.3288,63.2386,63.3138,18300.0
2015-08-12 12:05:00,84.18,84.25,84.13,84.24,31682.0,63.3213,63.3739,63.2837,63.3664,31682.0
2015-08-12 12:10:00,84.25,84.32,84.25,84.29,19049.0,63.3739,63.4266,63.3739,63.404,19049.0
2015-08-12 12:15:00,84.29,84.33,84.29,84.31,17927.0,63.404,63.4341,63.404,63.4191,17927.0
2015-08-12 12:20:00,84.3,84.33,84.27,84.31,16741.0,63.4116,63.4341,63.389,63.4191,16741.0
2015-08-12 12:25:00,84.32,84.4,84.29,84.38,8097.0,63.4266,63.4868,63.404,63.4717,8097.0
2015-08-12 12:30:00,84.41,84.66,84.41,84.62,9905.0,63.4943,63.6824,63.4943,63.6523,9905.0
2015-08-12 12:35:00,84.64,84.69,84.61,84.69,6217.0,63.6673,63.7049,63.6447,63.7049,6217.0
2015-08-12 12:40:00,84.69,84.76,84.64,84.75,10157.0,63.7049,63.7576,63.6673,63.7501,10157.0
2015-08-12 12:45:00,84.78,84.79,84.67,84.68,6724.0,63.7726,63.7801,63.6899,63.6974,6724.0
2015-08-12 12:50:00,84.68,84.69,84.63,84.64,9719.0,63.6974,63.7049,63.6598,63.6673,9719.0
2015-08-12 12:55:00,84.63,84.65,84.5,84.53,13503.0,63.6598,63.6748,63.562,63.5846,13503.0
2015-08-12 13:00:00,84.54,84.68,84.54,84.67,17326.0,63.5921,63.6974,63.5921,63.6899,17326.0
2015-08-12 13:05:00,84.66,84.68,84.55,84.55,21528.0,63.6824,63.6974,63.5996,63.5996,21528.0
2015-08-12 13:10:00,84.54,84.6,84.51,84.59,14169.0,63.5921,63.6372,63.5695,63.6297,14169.0
2015-08-12 13:15:00,84.6,84.73,84.6,84.72,15978.0,63.6372,63.735,63.6372,63.7275,15978.0
2015-08-12 13:20:00,84.73,84.79,84.72,84.77,10875.0,63.735,63.7801,63.7275,63.7651,10875.0
2015-08-12 13:25:00,84.78,84.78,84.62,84.62,21731.0,63.7726,63.7726,63.6523,63.6523,21731.0
2015-08-12 13:30:00,84.62,84.68,84.61,84.63,9646.0,63.6523,63.6974,63.6447,63.6598,9646.0
2015-08-12 13:35:00,84.63,84.7,84.63,84.69,10650.0,63.6598,63.7124,63.6598,63.7049,10650.0
2015-08-12 13:40:00,84.69,84.84,84.69,84.84,10000.0,63.7049,63.8178,63.7049,63.8178,10000.0
2015-08-12 13:45:00,84.84,84.95,84.8,84.94,19079.0,63.8178,63.9005,63.7877,63.893,19079.0
2015-08-12 13:50:00,84.95,85.08,84.93,85.08,11404.0,63.9005,63.9983,63.8855,63.9983,11404.0
2015-08-12 13:55:00,85.09,85.11,85.07,85.08,7331.0,64.0058,64.0209,63.9908,63.9983,7331.0
2015-08-12 14:00:00,85.06,85.08,84.98,85.03,22250.0,63.9832,63.9983,63.9231,63.9607,22250.0
2015-08-12 14:05:00,85.02,85.02,84.83,84.92,20009.0,63.9532,63.9532,63.8102,63.8779,20009.0
2015-08-12 14:10:00,84.98,85.02,84.96,85.01,9544.0,63.9231,63.9532,63.908,63.9456,9544.0
2015-08-12 14:15:00,85.0,85.0,84.89,84.91,9808.0,63.9381,63.9381,63.8554,63.8704,9808.0
2015-08-12 14:20:00,84.91,84.95,84.83,84.84,17281.0,63.8704,63.9005,63.8102,63.8178,17281.0
2015-08-12 14:25:00,84.85,84.86,84.76,84.79,17180.0,63.8253,63.8328,63.7576,63.7801,17180.0
2015-08-12 14:30:00,84.79,84.81,84.67,84.7,15706.0,63.7801,63.7952,63.6899,63.7124,15706.0
2015-08-12 14:35:00,84.7,84.91,84.68,84.9,11483.0,63.7124,63.8704,63.6974,63.8629,11483.0
2015-08-12 14:40:00,84.91,85.03,84.89,85.03,11516.0,63.8704,63.9607,63.8554,63.9607,11516.0
2015-08-12 14:45:00,85.03,85.13,84.98,85.13,13335.0,63.9607,64.0359,63.9231,64.0359,13335.0
2015-08-12 14:50:00,85.13,85.14,85.07,85.11,13544.0,64.0359,64.0434,63.9908,64.0209,13544.0
2015-08-12 14:55:00,85.12,85.12,85.02,85.06,11933.0,64.0284,64.0284,63.9532,63.9832,11933.0
2015-08-12 15:00:00,85.07,85.2,85.05,85.07,14869.0,63.9908,64.0886,63.9757,63.9908,14869.0
2015-08-12 15:05:00,85.09,85.1,85.05,85.08,15260.0,64.0058,64.0133,63.9757,63.9983,15260.0
2015-08-12 15:10:00,85.09,85.09,84.96,84.98,17058.0,64.0058,64.0058,63.908,63.9231,17058.0
2015-08-12 15:15:00,84.98,85.01,84.96,85.0,18059.0,63.9231,63.9456,63.908,63.9381,18059.0
2015-08-12 15:20:00,85.01,85.05,85.0,85.0,46991.0,63.9456,63.9757,63.9381,63.9381,46991.0
2015-08-12 15:25:00,84.99,85.19,84.99,85.12,26793.0,63.9306,64.081,63.9306,64.0284,26793.0
2015-08-12 15:30:00,85.12,85.2,85.06,85.17,26347.0,64.0284,64.0886,63.9832,64.066,26347.0
2015-08-12 15:35:00,85.17,85.17,85.09,85.09,23331.0,64.066,64.066,64.0058,64.0058,23331.0
2015-08-12 15:40:00,85.09,85.1,84.99,85.02,25769.0,64.0058,64.0133,63.9306,63.9532,25769.0
2015-08-12 15:45:00,85.02,85.09,84.98,85.04,31960.0,63.9532,64.0058,63.9231,63.9682,31960.0
2015-08-12 15:50:00,85.04,85.06,84.98,85.05,46548.0,63.9682,63.9832,63.9231,63.9757,46548.0
2015-08-12 15:55:00,85.05,85.06,84.98,85.03,78565.0,63.9757,63.9832,63.9231,63.9607,78565.0
2015-08-13 09:30:00,85.1,85.21,84.65,85.14,23866.0,64.0133,64.0961,63.6748,64.0434,23866.0
2015-08-13 09:35:00,85.19,85.24,84.89,84.89,13735.0,64.081,64.1186,63.8554,63.8554,13735.0
2015-08-13 09:40:00,84.88,84.88,84.53,84.57,31164.0,63.8478,63.8478,63.5846,63.6147,31164.0
2015-08-13 09:45:00,84.55,84.63,84.35,84.52,13787.0,63.5996,63.6598,63.4492,63.577,13787.0
2015-08-13 09:50:00,84.5,84.76,84.5,84.69,7831.0,63.562,63.7576,63.562,63.7049,7831.0
2015-08-13 09:55:00,84.78,84.87,84.65,84.72,8849.0,63.7726,63.8403,63.6748,63.7275,8849.0
2015-08-13 10:00:00,84.7,84.87,84.64,84.77,13852.0,63.7124,63.8403,63.6673,63.7651,13852.0
2015-08-13 10:05:00,84.8,85.02,84.77,84.98,9252.0,63.7877,63.9532,63.7651,63.9231,9252.0
2015-08-13 10:10:00,84.98,85.0,84.73,84.75,7591.0,63.9231,63.9381,63.735,63.7501,7591.0
2015-08-13 10:15:00,84.7,84.82,84.58,84.73,10887.0,63.7124,63.8027,63.6222,63.735,10887.0
2015-08-13 10:20:00,84.71,84.79,84.67,84.75,6461.0,63.72,63.7801,63.6899,63.7501,6461.0
2015-08-13 10:25:00,84.72,84.9,84.68,84.86,11919.0,63.7275,63.8629,63.6974,63.8328,11919.0
2015-08-13 10:30:00,84.85,84.89,84.78,84.79,8287.0,63.8253,63.8554,63.7726,63.7801,8287.0
2015-08-13 10:35:00,84.77,84.99,84.77,84.94,6259.0,63.7651,63.9306,63.7651,63.893,6259.0
2015-08-13 10:40:00,84.98,85.0,84.86,84.86,6090.0,63.9231,63.9381,63.8328,63.8328,6090.0
2015-08-13 10:45:00,84.89,84.93,84.79,84.79,15804.0,63.8554,63.8855,63.7801,63.7801,15804.0
2015-08-13 10:50:00,84.8,84.85,84.73,84.81,7932.0,63.7877,63.8253,63.735,63.7952,7932.0
2015-08-13 10:55:00,84.84,84.86,84.65,84.65,6602.0,63.8178,63.8328,63.6748,63.6748,6602.0
2015-08-13 11:00:00,84.64,84.7,84.56,84.58,6398.0,63.6673,63.7124,63.6071,63.6222,6398.0
2015-08-13 11:05:00,84.63,84.63,84.41,84.45,4401.0,63.6598,63.6598,63.4943,63.5244,4401.0
2015-08-13 11:10:00,84.45,84.53,84.37,84.53,9685.0,63.5244,63.5846,63.4642,63.5846,9685.0
2015-08-13 11:15:00,84.55,84.69,84.55,84.69,6706.0,63.5996,63.7049,63.5996,63.7049,6706.0
2015-08-13 11:20:00,84.7,84.7,84.57,84.57,13313.0,63.7124,63.7124,63.6147,63.6147,13313.0
2015-08-13 11:25:00,84.57,84.64,84.55,84.57,14964.0,63.6147,63.6673,63.5996,63.6147,14964.0
2015-08-13 11:30:00,84.6,84.62,84.51,84.59,13735.0,63.6372,63.6523,63.5695,63.6297,13735.0
2015-08-13 11:35:00,84.59,84.67,84.58,84.64,9849.0,63.6297,63.6899,63.6222,63.6673,9849.0
2015-08-13 11:40:00,84.63,84.71,84.62,84.69,2902.0,63.6598,63.72,63.6523,63.7049,2902.0
2015-08-13 11:45:00,84.7,84.86,84.7,84.86,7634.0,63.7124,63.8328,63.7124,63.8328,7634.0
2015-08-13 11:50:00,84.86,84.86,84.75,84.78,8005.0,63.8328,63.8328,63.7501,63.7726,8005.0
2015-08-13 11:55:00,84.77,84.77,84.59,84.66,8031.0,63.7651,63.7651,63.6297,63.6824,8031.0
2015-08-13 12:00:00,84.67,84.77,84.65,84.75,5543.0,63.6899,63.7651,63.6748,63.7501,5543.0
2015-08-13 12:05:00,84.75,84.8,84.71,84.71,12057.0,63.7501,63.7877,63.72,63.72,12057.0
2015-08-13 12:10:00,84.71,84.78,84.69,84.7,8231.0,63.72,63.7726,63.7049,63.7124,8231.0
2015-08-13 12:15:00,84.69,84.7,84.64,84.66,7295.0,63.7049,63.7124,63.6673,63.6824,7295.0
2015-08-13 12:20:00,84.65,84.68,84.63,84.64,4742.0,63.6748,63.6974,63.6598,63.6673,4742.0
2015-08-13 12:25:00,84.65,84.84,84.64,84.83,11409.0,63.6748,63.8178,63.6673,63.8102,11409.0
2015-08-13 12:30:00,84.83,84.94,84.82,84.94,4940.0,63.8102,63.893,63.8027,63.893,4940.0
2015-08-13 12:35:00,84.92,84.93,84.77,84.77,5822.0,63.8779,63.8855,63.7651,63.7651,5822.0
2015-08-13 12:40:00,84.76,84.8,84.69,84.76,7500.0,63.7576,63.7877,63.7049,63.7576,7500.0
2015-08-13 12:45:00,84.77,84.83,84.74,84.81,7176.0,63.7651,63.8102,63.7425,63.7952,7176.0
2015-08-13 12:50:00,84.85,84.88,84.82,84.87,7100.0,63.8253,63.8478,63.8027,63.8403,7100.0
2015-08-13 12:55:00,84.88,84.91,84.81,84.81,9130.0,63.8478,63.8704,63.7952,63.7952,9130.0
2015-08-13 13:00:00,84.79,84.88,84.78,84.87,5417.0,63.7801,63.8478,63.7726,63.8403,5417.0
2015-08-13 13:05:00,84.86,84.92,84.83,84.92,8300.0,63.8328,63.8779,63.8102,63.8779,8300.0
2015-08-13 13:10:00,84.9,84.94,84.87,84.9,14733.0,63.8629,63.893,63.8403,63.8629,14733.0
2015-08-13 13:15:00,84.88,84.88,84.83,84.88,76830.0,63.8478,63.8478,63.8102,63.8478,76830.0
2015-08-13 13:20:00,84.89,84.98,84.89,84.91,7200.0,63.8554,63.9231,63.8554,63.8704,7200.0
2015-08-13 13:25:00,84.91,84.93,84.88,84.91,38956.0,63.8704,63.8855,63.8478,63.8704,38956.0
2015-08-13 13:30:00,84.9,84.92,84.85,84.86,21376.0,63.8629,63.8779,63.8253,63.8328,21376.0
2015-08-13 13:35:00,84.85,84.87,84.8,84.85,5583.0,63.8253,63.8403,63.7877,63.8253,5583.0
2015-08-13 13:40:00,84.85,84.85,84.78,84.82,5458.0,63.8253,63.8253,63.7726,63.8027,5458.0
2015-08-13 13:45:00,84.83,84.87,84.82,84.83,7399.0,63.8102,63.8403,63.8027,63.8102,7399.0
2015-08-13 13:50:00,84.82,84.82,84.66,84.77,9545.0,63.8027,63.8027,63.6824,63.7651,9545.0
2015-08-13 13:55:00,84.77,84.79,84.73,84.78,7922.0,63.7651,63.7801,63.735,63.7726,7922.0
2015-08-13 14:00:00,84.78,84.84,84.72,84.79,11671.0,63.7726,63.8178,63.7275,63.7801,11671.0
2015-08-13 14:05:00,84.8,84.84,84.79,84.81,3872.0,63.7877,63.8178,63.7801,63.7952,3872.0
2015-08-13 14:10:00,84.81,84.82,84.79,84.82,6034.0,63.7952,63.8027,63.7801,63.8027,6034.0
2015-08-13 14:15:00,84.81,84.82,84.75,84.8,10990.0,63.7952,63.8027,63.7501,63.7877,10990.0
2015-08-13 14:20:00,84.8,84.81,84.77,84.78,9309.0,63.7877,63.7952,63.7651,63.7726,9309.0
2015-08-13 14:25:00,84.77,84.81,84.74,84.74,8791.0,63.7651,63.7952,63.7425,63.7425,8791.0
2015-08-13 14:30:00,84.75,84.83,84.74,84.83,15387.0,63.7501,63.8102,63.7425,63.8102,15387.0
2015-08-13 14:35:00,84.83,84.83,84.75,84.76,8992.0,63.8102,63.8102,63.7501,63.7576,8992.0
2015-08-13 14:40:00,84.75,84.77,84.72,84.72,9704.0,63.7501,63.7651,63.7275,63.7275,9704.0
2015-08-13 14:45:00,84.71,84.72,84.67,84.7,12867.0,63.72,63.7275,63.6899,63.7124,12867.0
2015-08-13 14:50:00,84.7,84.76,84.68,84.73,13700.0,63.7124,63.7576,63.6974,63.735,13700.0
2015-08-13 14:55:00,84.75,84.77,84.71,84.72,8034.0,63.7501,63.7651,63.72,63.7275,8034.0
2015-08-13 15:00:00,84.72,84.73,84.66,84.67,12724.0,63.7275,63.735,63.6824,63.6899,12724.0
2015-08-13 15:05:00,84.67,84.68,84.6,84.61,22774.0,63.6899,63.6974,63.6372,63.6447,22774.0
2015-08-13 15:10:00,84.62,84.68,84.56,84.66,34799.0,63.6523,63.6974,63.6071,63.6824,34799.0
2015-08-13 15:15:00,84.65,84.65,84.6,84.61,17366.0,63.6748,63.6748,63.6372,63.6447,17366.0
2015-08-13 15:20:00,84.6,84.63,84.55,84.59,42473.0,63.6372,63.6598,63.5996,63.6297,42473.0
2015-08-13 15:25:00,84.59,84.61,84.56,84.56,17672.0,63.6297,63.6447,63.6071,63.6071,17672.0
2015-08-13 15:30:00,84.56,84.56,84.37,84.38,32647.0,63.6071,63.6071,63.4642,63.4717,32647.0
2015-08-13 15:35:00,84.38,84.38,84.27,84.36,29436.0,63.4717,63.4717,63.389,63.4567,29436.0
2015-08-13 15:40:00,84.39,84.42,84.23,84.3,26007.0,63.4793,63.5018,63.3589,63.4116,26007.0
2015-08-13 15:45:00,84.29,84.38,84.28,84.34,62475.0,63.404,63.4717,63.3965,63.4416,62475.0
2015-08-13 15:50:00,84.33,84.36,84.29,84.33,80854.0,63.4341,63.4567,63.404,63.4341,80854.0
2015-08-13 15:55:00,84.33,84.33,84.17,84.2,226465.0,63.4341,63.4341,63.3138,63.3363,226465.0
2015-08-14 09:30:00,83.97,84.45,83.92,84.45,46478.0,63.1633,63.5244,63.1257,63.5244,46478.0
2015-08-14 09:35:00,84.35,84.45,84.09,84.14,40250.0,63.4492,63.5244,63.2536,63.2912,40250.0
2015-08-14 09:40:00,84.16,84.23,84.03,84.15,51396.0,63.3062,63.3589,63.2085,63.2987,51396.0
2015-08-14 09:45:00,84.13,84.24,84.0,84.06,35825.0,63.2837,63.3664,63.1859,63.231,35825.0
2015-08-14 09:50:00,84.04,84.33,84.04,84.25,35018.0,63.216,63.4341,63.216,63.3739,35018.0
2015-08-14 09:55:00,84.27,84.3,84.15,84.18,21220.0,63.389,63.4116,63.2987,63.3213,21220.0
2015-08-14 10:00:00,84.21,84.25,84.13,84.15,33838.0,63.3439,63.3739,63.2837,63.2987,33838.0
2015-08-14 10:05:00,84.16,84.22,84.11,84.2,29107.0,63.3062,63.3514,63.2686,63.3363,29107.0
2015-08-14 10:10:00,84.19,84.37,84.15,84.37,52479.0,63.3288,63.4642,63.2987,63.4642,52479.0
2015-08-14 10:15:00,84.37,84.47,84.3,84.45,17961.0,63.4642,63.5394,63.4116,63.5244,17961.0
2015-08-14 10:20:00,84.44,84.45,84.27,84.31,34756.0,63.5169,63.5244,63.389,63.4191,34756.0
2015-08-14 10:25:00,84.31,84.32,84.23,84.24,32076.0,63.4191,63.4266,63.3589,63.3664,32076.0
2015-08-14 10:30:00,84.25,84.32,84.19,84.24,24883.0,63.3739,63.4266,63.3288,63.3664,24883.0
2015-08-14 10:35:00,84.26,84.27,84.19,84.19,15548.0,63.3815,63.389,63.3288,63.3288,15548.0
2015-08-14 10:40:00,84.2,84.22,84.13,84.16,14778.0,63.3363,63.3514,63.2837,63.3062,14778.0
2015-08-14 10:45:00,84.15,84.15,84.0,84.07,10034.0,63.2987,63.2987,63.1859,63.2386,10034.0
2015-08-14 10:50:00,84.06,84.14,84.0,84.0,9472.0,63.231,63.2912,63.1859,63.1859,9472.0
2015-08-14 10:55:00,84.0,84.16,84.0,84.06,9246.0,63.1859,63.3062,63.1859,63.231,9246.0
2015-08-14 11:00:00,84.04,84.13,84.03,84.06,8700.0,63.216,63.2837,63.2085,63.231,8700.0
2015-08-14 11:05:00,84.04,84.07,83.96,84.02,10402.0,63.216,63.2386,63.1558,63.2009,10402.0
2015-08-14 11:10:00,83.99,84.02,83.92,83.96,5501.0,63.1784,63.2009,63.1257,63.1558,5501.0
2015-08-14 11:15:00,83.94,83.99,83.91,83.93,10838.0,63.1408,63.1784,63.1182,63.1332,10838.0
2015-08-14 11:20:00,83.97,84.02,83.93,83.93,6546.0,63.1633,63.2009,63.1332,63.1332,6546.0
2015-08-14 11:25:00,83.97,84.02,83.95,83.97,8737.0,63.1633,63.2009,63.1483,63.1633,8737.0
2015-08-14 11:30:00,83.99,84.02,83.89,83.97,11253.0,63.1784,63.2009,63.1032,63.1633,11253.0
2015-08-14 11:35:00,83.96,84.08,83.91,84.08,10115.0,63.1558,63.2461,63.1182,63.2461,10115.0
2015-08-14 11:40:00,84.09,84.2,84.09,84.16,6401.0,63.2536,63.3363,63.2536,63.3062,6401.0
2015-08-14 11:45:00,84.15,84.2,84.07,84.07,12621.0,63.2987,63.3363,63.2386,63.2386,12621.0
2015-08-14 11:50:00,84.05,84.17,84.05,84.15,9226.0,63.2235,63.3138,63.2235,63.2987,9226.0
2015-08-14 11:55:00,84.16,84.21,84.12,84.19,15763.0,63.3062,63.3439,63.2762,63.3288,15763.0
2015-08-14 12:00:00,84.18,84.2,84.08,84.1,19020.0,63.3213,63.3363,63.2461,63.2611,19020.0
2015-08-14 12:05:00,84.09,84.19,84.09,84.15,19696.0,63.2536,63.3288,63.2536,63.2987,19696.0
2015-08-14 12:10:00,84.15,84.19,84.13,84.15,16146.0,63.2987,63.3288,63.2837,63.2987,16146.0
2015-08-14 12:15:00,84.15,84.21,84.13,84.18,13100.0,63.2987,63.3439,63.2837,63.3213,13100.0
2015-08-14 12:20:00,84.16,84.21,84.16,84.18,13701.0,63.3062,63.3439,63.3062,63.3213,13701.0
2015-08-14 12:25:00,84.2,84.21,84.18,84.19,17728.0,63.3363,63.3439,63.3213,63.3288,17728.0
2015-08-14 12:30:00,84.19,84.25,84.18,84.23,20834.0,63.3288,63.3739,63.3213,63.3589,20834.0
2015-08-14 12:35:00,84.22,84.23,84.17,84.19,12312.0,63.3514,63.3589,63.3138,63.3288,12312.0
2015-08-14 12:40:00,84.17,84.24,84.15,84.2,8890.0,63.3138,63.3664,63.2987,63.3363,8890.0
2015-08-14 12:45:00,84.2,84.2,83.99,83.99,20601.0,63.3363,63.3363,63.1784,63.1784,20601.0
2015-08-14 12:50:00,84.0,84.02,83.96,84.01,9303.0,63.1859,63.2009,63.1558,63.1934,9303.0
2015-08-14 12:55:00,84.03,84.06,83.96,84.01,13627.0,63.2085,63.231,63.1558,63.1934,13627.0
2015-08-14 13:00:00,84.02,84.04,83.98,83.98,12340.0,63.2009,63.216,63.1709,63.1709,12340.0
2015-08-14 13:05:00,83.98,84.07,83.97,84.01,13733.0,63.1709,63.2386,63.1633,63.1934,13733.0
2015-08-14 13:10:00,84.01,84.08,83.94,84.07,13246.0,63.1934,63.2461,63.1408,63.2386,13246.0
2015-08-14 13:15:00,84.08,84.14,84.07,84.1,11198.0,63.2461,63.2912,63.2386,63.2611,11198.0
2015-08-14 13:20:00,84.12,84.21,84.07,84.07,12765.0,63.2762,63.3439,63.2386,63.2386,12765.0
2015-08-14 13:25:00,84.07,84.11,84.05,84.08,15286.0,63.2386,63.2686,63.2235,63.2461,15286.0
2015-08-14 13:30:00,84.09,84.15,84.09,84.11,15189.0,63.2536,63.2987,63.2536,63.2686,15189.0
2015-08-14 13:35:00,84.1,84.1,83.99,83.99,18858.0,63.2611,63.2611,63.1784,63.1784,18858.0
2015-08-14 13:40:00,83.99,83.99,83.91,83.92,14184.0,63.1784,63.1784,63.1182,63.1257,14184.0
2015-08-14 13:45:00,83.92,83.92,83.82,83.82,16071.0,63.1257,63.1257,63.0505,63.0505,16071.0
2015-08-14 13:50:00,83.82,83.89,83.8,83.83,19417.0,63.0505,63.1032,63.0355,63.058,19417.0
2015-08-14 13:55:00,83.85,83.89,83.77,83.85,20939.0,63.0731,63.1032,63.0129,63.0731,20939.0
2015-08-14 14:00:00,83.84,83.89,83.82,83.89,12162.0,63.0655,63.1032,63.0505,63.1032,12162.0
2015-08-14 14:05:00,83.89,83.93,83.85,83.91,14879.0,63.1032,63.1332,63.0731,63.1182,14879.0
2015-08-14 14:10:00,83.92,84.06,83.91,84.05,13610.0,63.1257,63.231,63.1182,63.2235,13610.0
2015-08-14 14:15:00,84.05,84.05,83.98,83.99,13306.0,63.2235,63.2235,63.1709,63.1784,13306.0
2015-08-14 14:20:00,84.01,84.04,83.97,83.98,13550.0,63.1934,63.216,63.1633,63.1709,13550.0
2015-08-14 14:25:00,83.98,84.0,83.92,83.93,12387.0,63.1709,63.1859,63.1257,63.1332,12387.0
2015-08-14 14:30:00,83.93,84.03,83.9,84.01,14030.0,63.1332,63.2085,63.1107,63.1934,14030.0
2015-08-14 14:35:00,84.0,84.04,83.97,84.0,17530.0,63.1859,63.216,63.1633,63.1859,17530.0
2015-08-14 14:40:00,83.99,84.06,83.96,83.98,17099.0,63.1784,63.231,63.1558,63.1709,17099.0
2015-08-14 14:45:00,83.98,84.08,83.97,84.04,13227.0,63.1709,63.2461,63.1633,63.216,13227.0
2015-08-14 14:50:00,84.05,84.07,83.96,84.0,14686.0,63.2235,63.2386,63.1558,63.1859,14686.0
2015-08-14 14:55:00,84.02,84.05,83.99,84.01,14547.0,63.2009,63.2235,63.1784,63.1934,14547.0
2015-08-14 15:00:00,84.02,84.15,84.01,84.14,16488.0,63.2009,63.2987,63.1934,63.2912,16488.0
2015-08-14 15:05:00,84.15,84.2,84.13,84.2,16208.0,63.2987,63.3363,63.2837,63.3363,16208.0
2015-08-14 15:10:00,84.2,84.2,84.12,84.15,21494.0,63.3363,63.3363,63.2762,63.2987,21494.0
2015-08-14 15:15:00,84.15,84.22,84.15,84.16,22802.0,63.2987,63.3514,63.2987,63.3062,22802.0
2015-08-14 15:20:00,84.17,84.26,84.16,84.22,17423.0,63.3138,63.3815,63.3062,63.3514,17423.0
2015-08-14 15:25:00,84.22,84.24,84.14,84.24,19875.0,63.3514,63.3664,63.2912,63.3664,19875.0
2015-08-14 15:30:00,84.22,84.23,84.17,84.23,28335.0,63.3514,63.3589,63.3138,63.3589,28335.0
2015-08-14 15:35:00,84.22,84.28,84.2,84.21,29903.0,63.3514,63.3965,63.3363,63.3439,29903.0
2015-08-14 15:40:00,84.21,84.28,84.18,84.28,22813.0,63.3439,63.3965,63.3213,63.3965,22813.0
2015-08-14 15:45:00,84.28,84.4,84.27,84.37,54938.0,63.3965,63.4868,63.389,63.4642,54938.0
2015-08-14 15:50:00,84.36,84.38,84.28,84.28,63600.0,63.4567,63.4717,63.3965,63.3965,63600.0
2015-08-14 15:55:00,84.29,84.34,84.22,84.29,117145.0,63.404,63.4416,63.3514,63.404,117145.0
2015-08-17 09:30:00,83.72,83.89,83.2,83.24,81652.0,62.9753,63.1032,62.5841,62.6142,81652.0
2015-08-17 09:35:00,83.29,83.56,83.19,83.33,46810.0,62.6518,62.8549,62.5766,62.6819,46810.0
2015-08-17 09:40:00,83.45,83.45,83.02,83.16,36588.0,62.7722,62.7722,62.4487,62.554,36588.0
2015-08-17 09:45:00,83.1,83.29,82.94,83.15,20676.0,62.5089,62.6518,62.3885,62.5465,20676.0
2015-08-17 09:50:00,83.15,83.36,83.13,83.16,19827.0,62.5465,62.7045,62.5315,62.554,19827.0
2015-08-17 09:55:00,83.17,83.19,83.03,83.03,19019.0,62.5616,62.5766,62.4562,62.4562,19019.0
2015-08-17 10:00:00,83.04,83.1,82.94,83.08,63915.0,62.4638,62.5089,62.3885,62.4939,63915.0
2015-08-17 10:05:00,83.08,83.13,82.91,82.92,85247.0,62.4939,62.5315,62.366,62.3735,85247.0
2015-08-17 10:10:00,82.95,83.26,82.95,83.17,37230.0,62.3961,62.6293,62.3961,62.5616,37230.0
2015-08-17 10:15:00,83.17,83.61,83.12,83.58,18306.0,62.5616,62.8925,62.5239,62.87,18306.0
2015-08-17 10:20:00,83.54,83.62,83.5,83.55,11710.0,62.8399,62.9001,62.8098,62.8474,11710.0
2015-08-17 10:25:00,83.57,83.61,83.44,83.47,11522.0,62.8624,62.8925,62.7647,62.7872,11522.0
2015-08-17 10:30:00,83.5,83.66,83.47,83.56,8443.0,62.8098,62.9301,62.7872,62.8549,8443.0
2015-08-17 10:35:00,83.57,83.63,83.48,83.55,10622.0,62.8624,62.9076,62.7947,62.8474,10622.0
2015-08-17 10:40:00,83.54,83.7,83.52,83.69,10152.0,62.8399,62.9602,62.8248,62.9527,10152.0
2015-08-17 10:45:00,83.7,83.76,83.63,83.71,15317.0,62.9602,63.0054,62.9076,62.9678,15317.0
2015-08-17 10:50:00,83.72,83.8,83.69,83.8,21427.0,62.9753,63.0355,62.9527,63.0355,21427.0
2015-08-17 10:55:00,83.81,83.98,83.81,83.98,19740.0,63.043,63.1709,63.043,63.1709,19740.0
2015-08-17 11:00:00,83.98,84.07,83.96,84.03,10885.0,63.1709,63.2386,63.1558,63.2085,10885.0
2015-08-17 11:05:00,84.04,84.09,83.99,84.09,9945.0,63.216,63.2536,63.1784,63.2536,9945.0
2015-08-17 11:10:00,84.09,84.12,83.97,83.99,17401.0,63.2536,63.2762,63.1633,63.1784,17401.0
2015-08-17 11:15:00,83.98,84.01,83.91,83.96,10136.0,63.1709,63.1934,63.1182,63.1558,10136.0
2015-08-17 11:20:00,83.97,84.04,83.88,83.91,15533.0,63.1633,63.216,63.0956,63.1182,15533.0
2015-08-17 11:25:00,83.91,83.96,83.89,83.96,7435.0,63.1182,63.1558,63.1032,63.1558,7435.0
2015-08-17 11:30:00,83.96,83.96,83.78,83.87,22072.0,63.1558,63.1558,63.0204,63.0881,22072.0
2015-08-17 11:35:00,83.88,83.95,83.88,83.94,7000.0,63.0956,63.1483,63.0956,63.1408,7000.0
2015-08-17 11:40:00,83.94,83.99,83.91,83.95,6004.0,63.1408,63.1784,63.1182,63.1483,6004.0
2015-08-17 11:45:00,83.96,84.12,83.96,84.11,11615.0,63.1558,63.2762,63.1558,63.2686,11615.0
2015-08-17 11:50:00,84.13,84.13,83.95,83.98,15497.0,63.2837,63.2837,63.1483,63.1709,15497.0
2015-08-17 11:55:00,84.0,84.08,84.0,84.07,11407.0,63.1859,63.2461,63.1859,63.2386,11407.0
2015-08-17 12:00:00,84.07,84.09,83.9,83.9,13949.0,63.2386,63.2536,63.1107,63.1107,13949.0
2015-08-17 12:05:00,83.92,83.97,83.92,83.93,21406.0,63.1257,63.1633,63.1257,63.1332,21406.0
2015-08-17 12:10:00,83.95,84.06,83.94,83.98,7887.0,63.1483,63.231,63.1408,63.1709,7887.0
2015-08-17 12:15:00,83.99,84.06,83.89,83.89,11907.0,63.1784,63.231,63.1032,63.1032,11907.0
2015-08-17 12:20:00,83.89,84.08,83.89,84.08,17303.0,63.1032,63.2461,63.1032,63.2461,17303.0
2015-08-17 12:25:00,84.08,84.14,84.06,84.09,14693.0,63.2461,63.2912,63.231,63.2536,14693.0
2015-08-17 12:30:00,84.09,84.2,84.09,84.18,10401.0,63.2536,63.3363,63.2536,63.3213,10401.0
2015-08-17 12:35:00,84.18,84.24,84.18,84.24,8536.0,63.3213,63.3664,63.3213,63.3664,8536.0
2015-08-17 12:40:00,84.24,84.24,84.18,84.19,6861.0,63.3664,63.3664,63.3213,63.3288,6861.0
2015-08-17 12:45:00,84.21,84.23,84.15,84.23,15636.0,63.3439,63.3589,63.2987,63.3589,15636.0
2015-08-17 12:50:00,84.22,84.27,84.17,84.27,16503.0,63.3514,63.389,63.3138,63.389,16503.0
2015-08-17 12:55:00,84.28,84.37,84.26,84.36,26091.0,63.3965,63.4642,63.3815,63.4567,26091.0
2015-08-17 13:00:00,84.37,84.44,84.34,84.42,13238.0,63.4642,63.5169,63.4416,63.5018,13238.0
2015-08-17 13:05:00,84.43,84.45,84.33,84.37,8562.0,63.5093,63.5244,63.4341,63.4642,8562.0
2015-08-17 13:10:00,84.37,84.43,84.32,84.34,13605.0,63.4642,63.5093,63.4266,63.4416,13605.0
2015-08-17 13:15:00,84.34,84.37,84.27,84.29,5769.0,63.4416,63.4642,63.389,63.404,5769.0
2015-08-17 13:20:00,84.29,84.32,84.23,84.3,9138.0,63.404,63.4266,63.3589,63.4116,9138.0
2015-08-17 13:25:00,84.29,84.32,84.24,84.29,10417.0,63.404,63.4266,63.3664,63.404,10417.0
2015-08-17 13:30:00,84.28,84.38,84.28,84.38,16868.0,63.3965,63.4717,63.3965,63.4717,16868.0
2015-08-17 13:35:00,84.38,84.38,84.29,84.32,7258.0,63.4717,63.4717,63.404,63.4266,7258.0
2015-08-17 13:40:00,84.3,84.35,84.28,84.31,18000.0,63.4116,63.4492,63.3965,63.4191,18000.0
2015-08-17 13:45:00,84.31,84.36,84.29,84.35,16006.0,63.4191,63.4567,63.404,63.4492,16006.0
2015-08-17 13:50:00,84.33,84.42,84.33,84.36,14593.0,63.4341,63.5018,63.4341,63.4567,14593.0
2015-08-17 13:55:00,84.35,84.37,84.29,84.3,18793.0,63.4492,63.4642,63.404,63.4116,18793.0
2015-08-17 14:00:00,84.3,84.35,84.3,84.35,10058.0,63.4116,63.4492,63.4116,63.4492,10058.0
2015-08-17 14:05:00,84.35,84.37,84.29,84.31,14430.0,63.4492,63.4642,63.404,63.4191,14430.0
2015-08-17 14:10:00,84.3,84.36,84.29,84.32,13725.0,63.4116,63.4567,63.404,63.4266,13725.0
2015-08-17 14:15:00,84.33,84.37,84.27,84.37,15621.0,63.4341,63.4642,63.389,63.4642,15621.0
2015-08-17 14:20:00,84.37,84.38,84.29,84.35,19792.0,63.4642,63.4717,63.404,63.4492,19792.0
2015-08-17 14:25:00,84.36,84.36,84.26,84.28,22298.0,63.4567,63.4567,63.3815,63.3965,22298.0
2015-08-17 14:30:00,84.29,84.29,84.21,84.28,14354.0,63.404,63.404,63.3439,63.3965,14354.0
2015-08-17 14:35:00,84.27,84.3,84.26,84.26,13198.0,63.389,63.4116,63.3815,63.3815,13198.0
2015-08-17 14:40:00,84.26,84.37,84.26,84.31,13625.0,63.3815,63.4642,63.3815,63.4191,13625.0
2015-08-17 14:45:00,84.3,84.33,84.29,84.31,7144.0,63.4116,63.4341,63.404,63.4191,7144.0
2015-08-17 14:50:00,84.32,84.32,84.26,84.26,8444.0,63.4266,63.4266,63.3815,63.3815,8444.0
2015-08-17 14:55:00,84.27,84.39,84.27,84.37,6794.0,63.389,63.4793,63.389,63.4642,6794.0
2015-08-17 15:00:00,84.37,84.4,84.36,84.38,9135.0,63.4642,63.4868,63.4567,63.4717,9135.0
2015-08-17 15:05:00,84.36,84.4,84.31,84.33,11650.0,63.4567,63.4868,63.4191,63.4341,11650.0
2015-08-17 15:10:00,84.33,84.35,84.3,84.3,8529.0,63.4341,63.4492,63.4116,63.4116,8529.0
2015-08-17 15:15:00,84.29,84.33,84.27,84.29,11659.0,63.404,63.4341,63.389,63.404,11659.0
2015-08-17 15:20:00,84.28,84.3,84.24,84.27,11309.0,63.3965,63.4116,63.3664,63.389,11309.0
2015-08-17 15:25:00,84.27,84.29,84.21,84.27,15833.0,63.389,63.404,63.3439,63.389,15833.0
2015-08-17 15:30:00,84.26,84.26,84.2,84.26,22239.0,63.3815,63.3815,63.3363,63.3815,22239.0
2015-08-17 15:35:00,84.26,84.27,84.15,84.15,18927.0,63.3815,63.389,63.2987,63.2987,18927.0
2015-08-17 15:40:00,84.15,84.27,84.15,84.27,32687.0,63.2987,63.389,63.2987,63.389,32687.0
2015-08-17 15:45:00,84.26,84.33,84.21,84.26,40470.0,63.3815,63.4341,63.3439,63.3815,40470.0
2015-08-17 15:50:00,84.26,84.35,84.26,84.3,41960.0,63.3815,63.4492,63.3815,63.4116,41960.0
2015-08-17 15:55:00,84.31,84.37,84.3,84.34,51892.0,63.4191,63.4642,63.4116,63.4416,51892.0
2015-08-18 09:30:00,84.2,84.38,84.04,84.32,41612.0,63.3363,63.4717,63.216,63.4266,41612.0
2015-08-18 09:35:00,84.4,84.59,84.33,84.36,18154.0,63.4868,63.6297,63.4341,63.4567,18154.0
2015-08-18 09:40:00,84.36,84.51,84.17,84.4,26613.0,63.4567,63.5695,63.3138,63.4868,26613.0
2015-08-18 09:45:00,84.38,84.65,84.28,84.6,14056.0,63.4717,63.6748,63.3965,63.6372,14056.0
2015-08-18 09:50:00,84.63,84.69,84.43,84.55,63833.0,63.6598,63.7049,63.5093,63.5996,63833.0
2015-08-18 09:55:00,84.53,84.7,84.41,84.56,15356.0,63.5846,63.7124,63.4943,63.6071,15356.0
2015-08-18 10:00:00,84.57,84.79,84.53,84.79,11126.0,63.6147,63.7801,63.5846,63.7801,11126.0
2015-08-18 10:05:00,84.79,84.83,84.7,84.7,21597.0,63.7801,63.8102,63.7124,63.7124,21597.0
2015-08-18 10:10:00,84.73,84.73,84.6,84.7,6799.0,63.735,63.735,63.6372,63.7124,6799.0
2015-08-18 10:15:00,84.68,84.75,84.59,84.69,6370.0,63.6974,63.7501,63.6297,63.7049,6370.0
2015-08-18 10:20:00,84.72,84.78,84.7,84.72,6610.0,63.7275,63.7726,63.7124,63.7275,6610.0
2015-08-18 10:25:00,84.73,84.77,84.62,84.63,11056.0,63.735,63.7651,63.6523,63.6598,11056.0
2015-08-18 10:30:00,84.65,84.65,84.47,84.47,8950.0,63.6748,63.6748,63.5394,63.5394,8950.0
2015-08-18 10:35:00,84.47,84.51,84.32,84.5,11074.0,63.5394,63.5695,63.4266,63.562,11074.0
2015-08-18 10:40:00,84.5,84.6,84.48,84.6,9245.0,63.562,63.6372,63.547,63.6372,9245.0
2015-08-18 10:45:00,84.57,84.73,84.57,84.67,9417.0,63.6147,63.735,63.6147,63.6899,9417.0
2015-08-18 10:50:00,84.69,84.77,84.65,84.74,13454.0,63.7049,63.7651,63.6748,63.7425,13454.0
2015-08-18 10:55:00,84.75,84.84,84.74,84.74,10650.0,63.7501,63.8178,63.7425,63.7425,10650.0
2015-08-18 11:00:00,84.73,84.74,84.58,84.62,6154.0,63.735,63.7425,63.6222,63.6523,6154.0
2015-08-18 11:05:00,84.63,84.76,84.59,84.75,29292.0,63.6598,63.7576,63.6297,63.7501,29292.0
2015-08-18 11:10:00,84.75,84.78,84.69,84.76,10785.0,63.7501,63.7726,63.7049,63.7576,10785.0
2015-08-18 11:15:00,84.77,84.84,84.74,84.74,18261.0,63.7651,63.8178,63.7425,63.7425,18261.0
2015-08-18 11:20:00,84.74,84.77,84.67,84.68,17650.0,63.7425,63.7651,63.6899,63.6974,17650.0
2015-08-18 11:25:00,84.66,84.75,84.64,84.64,11714.0,63.6824,63.7501,63.6673,63.6673,11714.0
2015-08-18 11:30:00,84.66,84.7,84.57,84.63,15660.0,63.6824,63.7124,63.6147,63.6598,15660.0
2015-08-18 11:35:00,84.64,84.73,84.64,84.64,12059.0,63.6673,63.735,63.6673,63.6673,12059.0
2015-08-18 11:40:00,84.64,84.7,84.6,84.69,10313.0,63.6673,63.7124,63.6372,63.7049,10313.0
2015-08-18 11:45:00,84.7,84.73,84.64,84.73,8607.0,63.7124,63.735,63.6673,63.735,8607.0
2015-08-18 11:50:00,84.73,84.78,84.68,84.76,11687.0,63.735,63.7726,63.6974,63.7576,11687.0
2015-08-18 11:55:00,84.78,84.83,84.73,84.8,9596.0,63.7726,63.8102,63.735,63.7877,9596.0
2015-08-18 12:00:00,84.81,84.82,84.77,84.77,17624.0,63.7952,63.8027,63.7651,63.7651,17624.0
2015-08-18 12:05:00,84.77,84.84,84.75,84.81,18425.0,63.7651,63.8178,63.7501,63.7952,18425.0
2015-08-18 12:10:00,84.8,84.9,84.78,84.8,24099.0,63.7877,63.8629,63.7726,63.7877,24099.0
2015-08-18 12:15:00,84.8,84.81,84.77,84.77,4302.0,63.7877,63.7952,63.7651,63.7651,4302.0
2015-08-18 12:20:00,84.77,84.87,84.73,84.85,9962.0,63.7651,63.8403,63.735,63.8253,9962.0
2015-08-18 12:25:00,84.86,84.93,84.86,84.86,6805.0,63.8328,63.8855,63.8328,63.8328,6805.0
2015-08-18 12:30:00,84.86,84.87,84.83,84.83,5712.0,63.8328,63.8403,63.8102,63.8102,5712.0
2015-08-18 12:35:00,84.82,84.84,84.74,84.83,16477.0,63.8027,63.8178,63.7425,63.8102,16477.0
2015-08-18 12:40:00,84.83,84.83,84.74,84.81,7751.0,63.8102,63.8102,63.7425,63.7952,7751.0
2015-08-18 12:45:00,84.81,84.83,84.71,84.71,21997.0,63.7952,63.8102,63.72,63.72,21997.0
2015-08-18 12:50:00,84.7,84.8,84.69,84.74,8466.0,63.7124,63.7877,63.7049,63.7425,8466.0
2015-08-18 12:55:00,84.72,84.73,84.58,84.58,9633.0,63.7275,63.735,63.6222,63.6222,9633.0
2015-08-18 13:00:00,84.57,84.65,84.52,84.61,9353.0,63.6147,63.6748,63.577,63.6447,9353.0
2015-08-18 13:05:00,84.6,84.64,84.58,84.59,8548.0,63.6372,63.6673,63.6222,63.6297,8548.0
2015-08-18 13:10:00,84.62,84.68,84.6,84.68,5785.0,63.6523,63.6974,63.6372,63.6974,5785.0
2015-08-18 13:15:00,84.66,84.73,84.64,84.69,10658.0,63.6824,63.735,63.6673,63.7049,10658.0
2015-08-18 13:20:00,84.68,84.68,84.63,84.67,8208.0,63.6974,63.6974,63.6598,63.6899,8208.0
2015-08-18 13:25:00,84.66,84.71,84.65,84.68,8933.0,63.6824,63.72,63.6748,63.6974,8933.0
2015-08-18 13:30:00,84.68,84.72,84.64,84.67,12659.0,63.6974,63.7275,63.6673,63.6899,12659.0
2015-08-18 13:35:00,84.67,84.72,84.65,84.7,6909.0,63.6899,63.7275,63.6748,63.7124,6909.0
2015-08-18 13:40:00,84.7,84.74,84.69,84.74,12389.0,63.7124,63.7425,63.7049,63.7425,12389.0
2015-08-18 13:45:00,84.73,84.73,84.61,84.63,16413.0,63.735,63.735,63.6447,63.6598,16413.0
2015-08-18 13:50:00,84.61,84.7,84.59,84.67,10296.0,63.6447,63.7124,63.6297,63.6899,10296.0
2015-08-18 13:55:00,84.67,84.73,84.67,84.69,6971.0,63.6899,63.735,63.6899,63.7049,6971.0
2015-08-18 14:00:00,84.69,84.69,84.64,84.65,7617.0,63.7049,63.7049,63.6673,63.6748,7617.0
2015-08-18 14:05:00,84.66,84.75,84.65,84.74,14028.0,63.6824,63.7501,63.6748,63.7425,14028.0
2015-08-18 14:10:00,84.76,84.8,84.75,84.79,8492.0,63.7576,63.7877,63.7501,63.7801,8492.0
2015-08-18 14:15:00,84.78,84.78,84.72,84.75,7629.0,63.7726,63.7726,63.7275,63.7501,7629.0
2015-08-18 14:20:00,84.76,84.82,84.73,84.8,8668.0,63.7576,63.8027,63.735,63.7877,8668.0
2015-08-18 14:25:00,84.8,84.83,84.78,84.82,6937.0,63.7877,63.8102,63.7726,63.8027,6937.0
2015-08-18 14:30:00,84.83,84.84,84.69,84.69,9118.0,63.8102,63.8178,63.7049,63.7049,9118.0
2015-08-18 14:35:00,84.68,84.78,84.65,84.75,11807.0,63.6974,63.7726,63.6748,63.7501,11807.0
2015-08-18 14:40:00,84.75,84.76,84.69,84.69,10392.0,63.7501,63.7576,63.7049,63.7049,10392.0
2015-08-18 14:45:00,84.7,84.8,84.7,84.8,8867.0,63.7124,63.7877,63.7124,63.7877,8867.0
2015-08-18 14:50:00,84.8,84.8,84.67,84.7,15228.0,63.7877,63.7877,63.6899,63.7124,15228.0
2015-08-18 14:55:00,84.7,84.72,84.66,84.68,8565.0,63.7124,63.7275,63.6824,63.6974,8565.0
2015-08-18 15:00:00,84.69,84.71,84.66,84.68,19929.0,63.7049,63.72,63.6824,63.6974,19929.0
2015-08-18 15:05:00,84.68,84.72,84.67,84.7,12643.0,63.6974,63.7275,63.6899,63.7124,12643.0
2015-08-18 15:10:00,84.7,84.73,84.63,84.71,18764.0,63.7124,63.735,63.6598,63.72,18764.0
2015-08-18 15:15:00,84.71,84.74,84.69,84.71,8715.0,63.72,63.7425,63.7049,63.72,8715.0
2015-08-18 15:20:00,84.72,84.74,84.65,84.66,15164.0,63.7275,63.7425,63.6748,63.6824,15164.0
2015-08-18 15:25:00,84.66,84.76,84.66,84.76,13435.0,63.6824,63.7576,63.6824,63.7576,13435.0
2015-08-18 15:30:00,84.78,84.79,84.66,84.67,20751.0,63.7726,63.7801,63.6824,63.6899,20751.0
2015-08-18 15:35:00,84.68,84.8,84.68,84.76,22945.0,63.6974,63.7877,63.6974,63.7576,22945.0
2015-08-18 15:40:00,84.75,84.75,84.68,84.7,25011.0,63.7501,63.7501,63.6974,63.7124,25011.0
2015-08-18 15:45:00,84.69,84.79,84.68,84.79,29399.0,63.7049,63.7801,63.6974,63.7801,29399.0
2015-08-18 15:50:00,84.78,84.79,84.72,84.74,29379.0,63.7726,63.7801,63.7275,63.7425,29379.0
2015-08-18 15:55:00,84.75,84.81,84.73,84.79,80542.0,63.7501,63.7952,63.735,63.7801,80542.0
2015-08-19 09:30:00,84.02,84.2,83.78,84.09,59363.0,63.2009,63.3363,63.0204,63.2536,59363.0
2015-08-19 09:35:00,83.96,84.03,83.77,83.88,17308.0,63.1558,63.2085,63.0129,63.0956,17308.0
2015-08-19 09:40:00,83.85,84.0,83.77,83.85,24860.0,63.0731,63.1859,63.0129,63.0731,24860.0
2015-08-19 09:45:00,83.92,83.93,83.77,83.81,16170.0,63.1257,63.1332,63.0129,63.043,16170.0
2015-08-19 09:50:00,83.8,84.06,83.76,84.06,12489.0,63.0355,63.231,63.0054,63.231,12489.0
2015-08-19 09:55:00,84.1,84.2,84.0,84.03,14398.0,63.2611,63.3363,63.1859,63.2085,14398.0
2015-08-19 10:00:00,84.02,84.24,83.9,84.18,13059.0,63.2009,63.3664,63.1107,63.3213,13059.0
2015-08-19 10:05:00,84.18,84.27,84.12,84.22,10468.0,63.3213,63.389,63.2762,63.3514,10468.0
2015-08-19 10:10:00,84.22,84.29,84.18,84.23,14062.0,63.3514,63.404,63.3213,63.3589,14062.0
2015-08-19 10:15:00,84.23,84.3,84.18,84.3,23550.0,63.3589,63.4116,63.3213,63.4116,23550.0
2015-08-19 10:20:00,84.29,84.45,84.27,84.44,12085.0,63.404,63.5244,63.389,63.5169,12085.0
2015-08-19 10:25:00,84.45,84.59,84.43,84.57,36731.0,63.5244,63.6297,63.5093,63.6147,36731.0
2015-08-19 10:30:00,84.58,84.59,84.5,84.53,21194.0,63.6222,63.6297,63.562,63.5846,21194.0
2015-08-19 10:35:00,84.56,84.57,84.39,84.41,15406.0,63.6071,63.6147,63.4793,63.4943,15406.0
2015-08-19 10:40:00,84.41,84.46,84.27,84.33,14910.0,63.4943,63.5319,63.389,63.4341,14910.0
2015-08-19 10:45:00,84.32,84.43,84.19,84.4,17535.0,63.4266,63.5093,63.3288,63.4868,17535.0
2015-08-19 10:50:00,84.39,84.46,84.32,84.34,16482.0,63.4793,63.5319,63.4266,63.4416,16482.0
2015-08-19 10:55:00,84.34,84.41,84.28,84.37,8204.0,63.4416,63.4943,63.3965,63.4642,8204.0
2015-08-19 11:00:00,84.39,84.55,84.38,84.48,15759.0,63.4793,63.5996,63.4717,63.547,15759.0
2015-08-19 11:05:00,84.47,84.49,84.41,84.46,12585.0,63.5394,63.5545,63.4943,63.5319,12585.0
2015-08-19 11:10:00,84.49,84.64,84.45,84.62,20931.0,63.5545,63.6673,63.5244,63.6523,20931.0
2015-08-19 11:15:00,84.63,84.67,84.58,84.62,30805.0,63.6598,63.6899,63.6222,63.6523,30805.0
2015-08-19 11:20:00,84.66,84.73,84.63,84.71,13904.0,63.6824,63.735,63.6598,63.72,13904.0
2015-08-19 11:25:00,84.71,84.72,84.62,84.67,22337.0,63.72,63.7275,63.6523,63.6899,22337.0
2015-08-19 11:30:00,84.67,84.74,84.62,84.73,22490.0,63.6899,63.7425,63.6523,63.735,22490.0
2015-08-19 11:35:00,84.73,84.89,84.72,84.89,45779.0,63.735,63.8554,63.7275,63.8554,45779.0
2015-08-19 11:40:00,84.89,84.99,84.82,84.95,48029.0,63.8554,63.9306,63.8027,63.9005,48029.0
2015-08-19 11:45:00,84.94,84.96,84.77,84.77,31918.0,63.893,63.908,63.7651,63.7651,31918.0
2015-08-19 11:50:00,84.8,84.91,84.77,84.91,16809.0,63.7877,63.8704,63.7651,63.8704,16809.0
2015-08-19 11:55:00,84.91,85.02,84.9,84.99,22408.0,63.8704,63.9532,63.8629,63.9306,22408.0
2015-08-19 12:00:00,85.0,85.02,84.95,84.98,65570.0,63.9381,63.9532,63.9005,63.9231,65570.0
2015-08-19 12:05:00,84.98,85.02,84.94,84.95,29387.0,63.9231,63.9532,63.893,63.9005,29387.0
2015-08-19 12:10:00,84.95,85.03,84.91,84.92,30638.0,63.9005,63.9607,63.8704,63.8779,30638.0
2015-08-19 12:15:00,84.92,84.92,84.79,84.85,21215.0,63.8779,63.8779,63.7801,63.8253,21215.0
2015-08-19 12:20:00,84.86,84.96,84.79,84.83,46770.0,63.8328,63.908,63.7801,63.8102,46770.0
2015-08-19 12:25:00,84.82,84.86,84.78,84.82,9386.0,63.8027,63.8328,63.7726,63.8027,9386.0
2015-08-19 12:30:00,84.82,85.02,84.8,85.02,15963.0,63.8027,63.9532,63.7877,63.9532,15963.0
2015-08-19 12:35:00,85.03,85.06,84.96,85.03,11119.0,63.9607,63.9832,63.908,63.9607,11119.0
2015-08-19 12:40:00,85.04,85.15,85.04,85.06,14360.0,63.9682,64.0509,63.9682,63.9832,14360.0
2015-08-19 12:45:00,85.05,85.14,85.04,85.12,9408.0,63.9757,64.0434,63.9682,64.0284,9408.0
2015-08-19 12:50:00,85.12,85.2,85.11,85.19,16684.0,64.0284,64.0886,64.0209,64.081,16684.0
2015-08-19 12:55:00,85.19,85.2,85.08,85.11,12661.0,64.081,64.0886,63.9983,64.0209,12661.0
2015-08-19 13:00:00,85.11,85.14,85.07,85.11,24007.0,64.0209,64.0434,63.9908,64.0209,24007.0
2015-08-19 13:05:00,85.11,85.18,85.09,85.16,16244.0,64.0209,64.0735,64.0058,64.0585,16244.0
2015-08-19 13:10:00,85.17,85.32,85.14,85.26,32383.0,64.066,64.1788,64.0434,64.1337,32383.0
2015-08-19 13:15:00,85.27,85.29,85.19,85.26,13300.0,64.1412,64.1563,64.081,64.1337,13300.0
2015-08-19 13:20:00,85.27,85.31,85.2,85.23,9931.0,64.1412,64.1713,64.0886,64.1111,9931.0
2015-08-19 13:25:00,85.24,85.27,85.16,85.16,15123.0,64.1186,64.1412,64.0585,64.0585,15123.0
2015-08-19 13:30:00,85.16,85.24,85.16,85.17,14338.0,64.0585,64.1186,64.0585,64.066,14338.0
2015-08-19 13:35:00,85.17,85.2,85.08,85.17,26815.0,64.066,64.0886,63.9983,64.066,26815.0
2015-08-19 13:40:00,85.16,85.31,85.15,85.29,13472.0,64.0585,64.1713,64.0509,64.1563,13472.0
2015-08-19 13:45:00,85.3,85.52,85.22,85.44,28050.0,64.1638,64.3293,64.1036,64.2691,28050.0
2015-08-19 13:50:00,85.43,85.43,85.34,85.4,19884.0,64.2616,64.2616,64.1939,64.239,19884.0
2015-08-19 13:55:00,85.4,85.4,85.24,85.32,15707.0,64.239,64.239,64.1186,64.1788,15707.0
2015-08-19 14:00:00,85.32,85.47,85.25,85.43,29010.0,64.1788,64.2916,64.1262,64.2616,29010.0
2015-08-19 14:05:00,85.41,85.74,85.41,85.66,26508.0,64.2465,64.4947,64.2465,64.4346,26508.0
2015-08-19 14:10:00,85.65,85.9,85.65,85.75,33080.0,64.427,64.6151,64.427,64.5023,33080.0
2015-08-19 14:15:00,85.76,85.8,85.68,85.69,22272.0,64.5098,64.5399,64.4496,64.4571,22272.0
2015-08-19 14:20:00,85.69,85.79,85.69,85.7,18812.0,64.4571,64.5324,64.4571,64.4647,18812.0
2015-08-19 14:25:00,85.7,85.71,85.53,85.59,31073.0,64.4647,64.4722,64.3368,64.3819,31073.0
2015-08-19 14:30:00,85.59,85.63,85.46,85.63,58668.0,64.3819,64.412,64.2841,64.412,58668.0
2015-08-19 14:35:00,85.63,85.71,85.62,85.66,28840.0,64.412,64.4722,64.4045,64.4346,28840.0
2015-08-19 14:40:00,85.65,85.67,85.5,85.56,30183.0,64.427,64.4421,64.3142,64.3593,30183.0
2015-08-19 14:45:00,85.55,85.61,85.43,85.6,31627.0,64.3518,64.397,64.2616,64.3894,31627.0
2015-08-19 14:50:00,85.6,85.61,85.45,85.49,20900.0,64.3894,64.397,64.2766,64.3067,20900.0
2015-08-19 14:55:00,85.49,85.5,85.24,85.24,50627.0,64.3067,64.3142,64.1186,64.1186,50627.0
2015-08-19 15:00:00,85.25,85.34,85.18,85.28,48706.0,64.1262,64.1939,64.0735,64.1487,48706.0
2015-08-19 15:05:00,85.3,85.47,85.3,85.45,35108.0,64.1638,64.2916,64.1638,64.2766,35108.0
2015-08-19 15:10:00,85.44,85.45,85.33,85.34,31399.0,64.2691,64.2766,64.1863,64.1939,31399.0
2015-08-19 15:15:00,85.34,85.39,85.23,85.35,40452.0,64.1939,64.2315,64.1111,64.2014,40452.0
2015-08-19 15:20:00,85.34,85.51,85.32,85.46,28506.0,64.1939,64.3217,64.1788,64.2841,28506.0
2015-08-19 15:25:00,85.46,85.49,85.37,85.41,23022.0,64.2841,64.3067,64.2164,64.2465,23022.0
2015-08-19 15:30:00,85.42,85.55,85.39,85.48,49534.0,64.254,64.3518,64.2315,64.2992,49534.0
2015-08-19 15:35:00,85.48,85.49,85.35,85.38,35586.0,64.2992,64.3067,64.2014,64.2239,35586.0
2015-08-19 15:40:00,85.38,85.5,85.36,85.45,40902.0,64.2239,64.3142,64.2089,64.2766,40902.0
2015-08-19 15:45:00,85.44,85.55,85.42,85.54,44541.0,64.2691,64.3518,64.254,64.3443,44541.0
2015-08-19 15:50:00,85.52,85.54,85.44,85.52,66494.0,64.3293,64.3443,64.2691,64.3293,66494.0
2015-08-19 15:55:00,85.51,85.52,85.27,85.27,105636.0,64.3217,64.3293,64.1412,64.1412,105636.0
2015-08-20 09:30:00,84.48,85.04,84.32,84.9,73013.0,63.547,63.9682,63.4266,63.8629,73013.0
2015-08-20 09:35:00,84.77,84.77,84.3,84.66,22647.0,63.7651,63.7651,63.4116,63.6824,22647.0
2015-08-20 09:40:00,84.66,84.79,84.23,84.23,40645.0,63.6824,63.7801,63.3589,63.3589,40645.0
2015-08-20 09:45:00,84.23,84.27,83.75,83.98,44080.0,63.3589,63.389,62.9978,63.1709,44080.0
2015-08-20 09:50:00,83.93,83.94,83.76,83.78,21215.0,63.1332,63.1408,63.0054,63.0204,21215.0
2015-08-20 09:55:00,83.81,83.91,83.68,83.8,28160.0,63.043,63.1182,62.9452,63.0355,28160.0
2015-08-20 10:00:00,83.81,83.84,83.59,83.65,33204.0,63.043,63.0655,62.8775,62.9226,33204.0
2015-08-20 10:05:00,83.59,83.74,83.48,83.5,26160.0,62.8775,62.9903,62.7947,62.8098,26160.0
2015-08-20 10:10:00,83.5,83.54,83.4,83.47,42726.0,62.8098,62.8399,62.7346,62.7872,42726.0
2015-08-20 10:15:00,83.47,83.52,83.34,83.37,22569.0,62.7872,62.8248,62.6894,62.712,22569.0
2015-08-20 10:20:00,83.35,83.45,83.22,83.23,20982.0,62.697,62.7722,62.5992,62.6067,20982.0
2015-08-20 10:25:00,83.21,83.34,83.17,83.34,35339.0,62.5916,62.6894,62.5616,62.6894,35339.0
2015-08-20 10:30:00,83.34,83.36,83.23,83.24,27948.0,62.6894,62.7045,62.6067,62.6142,27948.0
2015-08-20 10:35:00,83.24,83.43,83.2,83.41,27053.0,62.6142,62.7571,62.5841,62.7421,27053.0
2015-08-20 10:40:00,83.37,83.42,83.3,83.34,13051.0,62.712,62.7496,62.6593,62.6894,13051.0
2015-08-20 10:45:00,83.35,83.44,83.28,83.42,13586.0,62.697,62.7647,62.6443,62.7496,13586.0
2015-08-20 10:50:00,83.42,83.46,83.38,83.39,14820.0,62.7496,62.7797,62.7195,62.727,14820.0
2015-08-20 10:55:00,83.4,83.4,83.21,83.26,22116.0,62.7346,62.7346,62.5916,62.6293,22116.0
2015-08-20 11:00:00,83.27,83.35,83.22,83.3,11269.0,62.6368,62.697,62.5992,62.6593,11269.0
2015-08-20 11:05:00,83.31,83.31,83.11,83.17,20676.0,62.6669,62.6669,62.5164,62.5616,20676.0
2015-08-20 11:10:00,83.17,83.23,83.09,83.12,22378.0,62.5616,62.6067,62.5014,62.5239,22378.0
2015-08-20 11:15:00,83.12,83.17,82.96,83.0,27904.0,62.5239,62.5616,62.4036,62.4337,27904.0
2015-08-20 11:20:00,83.0,83.09,82.98,83.08,19674.0,62.4337,62.5014,62.4186,62.4939,19674.0
2015-08-20 11:25:00,83.11,83.25,83.08,83.11,13371.0,62.5164,62.6217,62.4939,62.5164,13371.0
2015-08-20 11:30:00,83.11,83.13,83.0,83.08,15096.0,62.5164,62.5315,62.4337,62.4939,15096.0
2015-08-20 11:35:00,83.08,83.21,83.07,83.15,16516.0,62.4939,62.5916,62.4863,62.5465,16516.0
2015-08-20 11:40:00,83.13,83.17,83.07,83.13,17880.0,62.5315,62.5616,62.4863,62.5315,17880.0
2015-08-20 11:45:00,83.12,83.23,83.11,83.17,20454.0,62.5239,62.6067,62.5164,62.5616,20454.0
2015-08-20 11:50:00,83.16,83.22,83.12,83.19,33703.0,62.554,62.5992,62.5239,62.5766,33703.0
2015-08-20 11:55:00,83.18,83.32,83.14,83.32,29524.0,62.5691,62.6744,62.539,62.6744,29524.0
2015-08-20 12:00:00,83.33,83.35,83.17,83.2,13677.0,62.6819,62.697,62.5616,62.5841,13677.0
2015-08-20 12:05:00,83.18,83.38,83.18,83.38,17764.0,62.5691,62.7195,62.5691,62.7195,17764.0
2015-08-20 12:10:00,83.35,83.38,83.24,83.24,16356.0,62.697,62.7195,62.6142,62.6142,16356.0
2015-08-20 12:15:00,83.22,83.38,83.19,83.38,29518.0,62.5992,62.7195,62.5766,62.7195,29518.0
2015-08-20 12:20:00,83.4,83.4,83.18,83.2,22599.0,62.7346,62.7346,62.5691,62.5841,22599.0
2015-08-20 12:25:00,83.18,83.26,83.14,83.26,9495.0,62.5691,62.6293,62.539,62.6293,9495.0
2015-08-20 12:30:00,83.25,83.34,83.23,83.27,12525.0,62.6217,62.6894,62.6067,62.6368,12525.0
2015-08-20 12:35:00,83.26,83.29,83.15,83.2,13470.0,62.6293,62.6518,62.5465,62.5841,13470.0
2015-08-20 12:40:00,83.18,83.24,83.14,83.17,16962.0,62.5691,62.6142,62.539,62.5616,16962.0
2015-08-20 12:45:00,83.16,83.21,83.11,83.21,33637.0,62.554,62.5916,62.5164,62.5916,33637.0
2015-08-20 12:50:00,83.19,83.2,83.05,83.05,14330.0,62.5766,62.5841,62.4713,62.4713,14330.0
2015-08-20 12:55:00,83.04,83.08,82.93,83.0,41666.0,62.4638,62.4939,62.381,62.4337,41666.0
2015-08-20 13:00:00,83.0,83.06,82.93,82.94,27850.0,62.4337,62.4788,62.381,62.3885,27850.0
2015-08-20 13:05:00,82.94,82.97,82.81,82.87,27063.0,62.3885,62.4111,62.2908,62.3359,27063.0
2015-08-20 13:10:00,82.84,82.87,82.72,82.75,21708.0,62.3133,62.3359,62.2231,62.2456,21708.0
2015-08-20 13:15:00,82.73,82.9,82.7,82.9,48633.0,62.2306,62.3585,62.208,62.3585,48633.0
2015-08-20 13:20:00,82.92,83.02,82.88,82.94,18487.0,62.3735,62.4487,62.3434,62.3885,18487.0
2015-08-20 13:25:00,82.92,82.99,82.83,82.88,15813.0,62.3735,62.4262,62.3058,62.3434,15813.0
2015-08-20 13:30:00,82.88,83.02,82.87,82.96,34084.0,62.3434,62.4487,62.3359,62.4036,34084.0
2015-08-20 13:35:00,82.96,83.01,82.94,82.95,29353.0,62.4036,62.4412,62.3885,62.3961,29353.0
2015-08-20 13:40:00,82.96,82.98,82.85,82.87,20611.0,62.4036,62.4186,62.3209,62.3359,20611.0
2015-08-20 13:45:00,82.87,82.89,82.76,82.88,16920.0,62.3359,62.3509,62.2532,62.3434,16920.0
2015-08-20 13:50:00,82.93,82.98,82.87,82.95,22556.0,62.381,62.4186,62.3359,62.3961,22556.0
2015-08-20 13:55:00,82.93,83.06,82.92,83.06,37072.0,62.381,62.4788,62.3735,62.4788,37072.0
2015-08-20 14:00:00,83.06,83.06,82.98,83.03,16997.0,62.4788,62.4788,62.4186,62.4562,16997.0
2015-08-20 14:05:00,83.04,83.12,82.96,83.0,27111.0,62.4638,62.5239,62.4036,62.4337,27111.0
2015-08-20 14:10:00,83.0,83.06,82.92,82.94,14405.0,62.4337,62.4788,62.3735,62.3885,14405.0
2015-08-20 14:15:00,82.94,83.12,82.91,83.09,45659.0,62.3885,62.5239,62.366,62.5014,45659.0
2015-08-20 14:20:00,83.07,83.17,83.05,83.11,18444.0,62.4863,62.5616,62.4713,62.5164,18444.0
2015-08-20 14:25:00,83.11,83.11,82.92,82.94,11164.0,62.5164,62.5164,62.3735,62.3885,11164.0
2015-08-20 14:30:00,82.93,82.99,82.91,82.91,18897.0,62.381,62.4262,62.366,62.366,18897.0
2015-08-20 14:35:00,82.92,82.93,82.84,82.85,9571.0,62.3735,62.381,62.3133,62.3209,9571.0
2015-08-20 14:40:00,82.86,82.86,82.72,82.85,35740.0,62.3284,62.3284,62.2231,62.3209,35740.0
2015-08-20 14:45:00,82.83,82.83,82.76,82.77,16889.0,62.3058,62.3058,62.2532,62.2607,16889.0
2015-08-20 14:50:00,82.76,82.85,82.75,82.76,15108.0,62.2532,62.3209,62.2456,62.2532,15108.0
2015-08-20 14:55:00,82.77,82.81,82.63,82.64,21157.0,62.2607,62.2908,62.1554,62.1629,21157.0
2015-08-20 15:00:00,82.65,82.79,82.64,82.79,22010.0,62.1704,62.2757,62.1629,62.2757,22010.0
2015-08-20 15:05:00,82.8,82.85,82.74,82.85,28864.0,62.2832,62.3209,62.2381,62.3209,28864.0
2015-08-20 15:10:00,82.85,82.89,82.79,82.8,38500.0,62.3209,62.3509,62.2757,62.2832,38500.0
2015-08-20 15:15:00,82.79,82.8,82.67,82.7,24389.0,62.2757,62.2832,62.1855,62.208,24389.0
2015-08-20 15:20:00,82.7,82.81,82.69,82.71,23526.0,62.208,62.2908,62.2005,62.2155,23526.0
2015-08-20 15:25:00,82.73,82.8,82.66,82.74,24084.0,62.2306,62.2832,62.1779,62.2381,24084.0
2015-08-20 15:30:00,82.75,82.88,82.75,82.84,29958.0,62.2456,62.3434,62.2456,62.3133,29958.0
2015-08-20 15:35:00,82.83,82.88,82.7,82.7,27164.0,62.3058,62.3434,62.208,62.208,27164.0
2015-08-20 15:40:00,82.68,82.71,82.59,82.66,36731.0,62.193,62.2155,62.1253,62.1779,36731.0
2015-08-20 15:45:00,82.65,82.65,82.57,82.63,61598.0,62.1704,62.1704,62.1102,62.1554,61598.0
2015-08-20 15:50:00,82.64,82.64,82.38,82.39,59504.0,62.1629,62.1629,61.9673,61.9748,59504.0
2015-08-20 15:55:00,82.39,82.41,82.19,82.26,160898.0,61.9748,61.9899,61.8244,61.877,160898.0
2015-08-21 09:30:00,81.73,81.74,81.01,81.38,118980.0,61.4784,61.4859,60.9368,61.2151,118980.0
2015-08-21 09:35:00,81.38,81.79,81.23,81.79,27364.0,61.2151,61.5235,61.1023,61.5235,27364.0
2015-08-21 09:40:00,81.8,81.88,81.7,81.71,21337.0,61.531,61.5912,61.4558,61.4633,21337.0
2015-08-21 09:45:00,81.74,81.87,81.48,81.76,32578.0,61.4859,61.5837,61.2903,61.5009,32578.0
2015-08-21 09:50:00,81.76,81.89,81.63,81.89,15052.0,61.5009,61.5987,61.4032,61.5987,15052.0
2015-08-21 09:55:00,81.88,82.02,81.82,82.02,16547.0,61.5912,61.6965,61.5461,61.6965,16547.0
2015-08-21 10:00:00,81.96,82.24,81.91,82.23,41420.0,61.6514,61.862,61.6138,61.8545,41420.0
2015-08-21 10:05:00,82.23,82.42,82.2,82.3,150616.0,61.8545,61.9974,61.8319,61.9071,150616.0
2015-08-21 10:10:00,82.31,82.35,81.99,82.0,26241.0,61.9147,61.9447,61.6739,61.6815,26241.0
2015-08-21 10:15:00,81.99,82.16,81.99,82.09,26242.0,61.6739,61.8018,61.6739,61.7492,26242.0
2015-08-21 10:20:00,82.07,82.28,82.02,82.19,20223.0,61.7341,61.8921,61.6965,61.8244,20223.0
2015-08-21 10:25:00,82.16,82.16,82.0,82.06,23897.0,61.8018,61.8018,61.6815,61.7266,23897.0
2015-08-21 10:30:00,82.05,82.11,81.85,81.85,25866.0,61.7191,61.7642,61.5686,61.5686,25866.0
2015-08-21 10:35:00,81.86,81.92,81.71,81.89,50247.0,61.5762,61.6213,61.4633,61.5987,50247.0
2015-08-21 10:40:00,81.88,82.06,81.88,81.98,25944.0,61.5912,61.7266,61.5912,61.6664,25944.0
2015-08-21 10:45:00,82.0,82.12,81.95,81.95,23108.0,61.6815,61.7717,61.6439,61.6439,23108.0
2015-08-21 10:50:00,81.95,82.15,81.94,82.11,19582.0,61.6439,61.7943,61.6363,61.7642,19582.0
2015-08-21 10:55:00,82.12,82.2,81.95,82.09,26434.0,61.7717,61.8319,61.6439,61.7492,26434.0
2015-08-21 11:00:00,82.1,82.14,81.93,81.96,25200.0,61.7567,61.7868,61.6288,61.6514,25200.0
2015-08-21 11:05:00,81.94,82.03,81.87,81.93,20109.0,61.6363,61.704,61.5837,61.6288,20109.0
2015-08-21 11:10:00,81.93,81.96,81.62,81.85,40522.0,61.6288,61.6514,61.3956,61.5686,40522.0
2015-08-21 11:15:00,81.87,81.98,81.76,81.92,30087.0,61.5837,61.6664,61.5009,61.6213,30087.0
2015-08-21 11:20:00,81.91,81.93,81.69,81.7,22663.0,61.6138,61.6288,61.4483,61.4558,22663.0
2015-08-21 11:25:00,81.68,81.96,81.66,81.89,13778.0,61.4408,61.6514,61.4257,61.5987,13778.0
2015-08-21 11:30:00,81.88,82.0,81.69,81.69,20243.0,61.5912,61.6815,61.4483,61.4483,20243.0
2015-08-21 11:35:00,81.71,81.76,81.49,81.54,16521.0,61.4633,61.5009,61.2978,61.3355,16521.0
2015-08-21 11:40:00,81.51,81.72,81.49,81.68,22692.0,61.3129,61.4708,61.2978,61.4408,22692.0
2015-08-21 11:45:00,81.65,81.74,81.59,81.74,28351.0,61.4182,61.4859,61.3731,61.4859,28351.0
2015-08-21 11:50:00,81.72,81.77,81.66,81.71,66627.0,61.4708,61.5085,61.4257,61.4633,66627.0
2015-08-21 11:55:00,81.72,81.88,81.7,81.85,33375.0,61.4708,61.5912,61.4558,61.5686,33375.0
2015-08-21 12:00:00,81.83,82.05,81.72,82.01,23853.0,61.5536,61.7191,61.4708,61.689,23853.0
2015-08-21 12:05:00,82.02,82.22,81.93,82.14,23679.0,61.6965,61.847,61.6288,61.7868,23679.0
2015-08-21 12:10:00,82.13,82.29,81.96,82.02,19014.0,61.7793,61.8996,61.6514,61.6965,19014.0
2015-08-21 12:15:00,82.05,82.05,81.86,81.94,14168.0,61.7191,61.7191,61.5762,61.6363,14168.0
2015-08-21 12:20:00,81.96,82.0,81.75,81.76,16284.0,61.6514,61.6815,61.4934,61.5009,16284.0
2015-08-21 12:25:00,81.76,81.89,81.76,81.84,13392.0,61.5009,61.5987,61.5009,61.5611,13392.0
2015-08-21 12:30:00,81.84,81.98,81.82,81.86,14477.0,61.5611,61.6664,61.5461,61.5762,14477.0
2015-08-21 12:35:00,81.86,81.89,81.74,81.74,12412.0,61.5762,61.5987,61.4859,61.4859,12412.0
2015-08-21 12:40:00,81.73,81.73,81.5,81.54,16237.0,61.4784,61.4784,61.3054,61.3355,16237.0
2015-08-21 12:45:00,81.56,81.63,81.41,81.58,15592.0,61.3505,61.4032,61.2377,61.3655,15592.0
2015-08-21 12:50:00,81.59,81.59,81.37,81.48,20352.0,61.3731,61.3731,61.2076,61.2903,20352.0
2015-08-21 12:55:00,81.47,81.47,81.21,81.22,14350.0,61.2828,61.2828,61.0872,61.0947,14350.0
2015-08-21 13:00:00,81.21,81.4,81.16,81.31,46159.0,61.0872,61.2301,61.0496,61.1624,46159.0
2015-08-21 13:05:00,81.3,81.47,81.25,81.47,22567.0,61.1549,61.2828,61.1173,61.2828,22567.0
2015-08-21 13:10:00,81.46,81.65,81.41,81.62,15534.0,61.2753,61.4182,61.2377,61.3956,15534.0
2015-08-21 13:15:00,81.6,81.65,81.55,81.58,12719.0,61.3806,61.4182,61.343,61.3655,12719.0
2015-08-21 13:20:00,81.61,81.8,81.6,81.78,13780.0,61.3881,61.531,61.3806,61.516,13780.0
2015-08-21 13:25:00,81.77,81.94,81.73,81.93,11787.0,61.5085,61.6363,61.4784,61.6288,11787.0
2015-08-21 13:30:00,81.93,81.93,81.73,81.81,13621.0,61.6288,61.6288,61.4784,61.5385,13621.0
2015-08-21 13:35:00,81.81,81.87,81.72,81.85,28470.0,61.5385,61.5837,61.4708,61.5686,28470.0
2015-08-21 13:40:00,81.84,82.0,81.81,81.9,9964.0,61.5611,61.6815,61.5385,61.6062,9964.0
2015-08-21 13:45:00,81.9,81.94,81.78,81.85,12710.0,61.6062,61.6363,61.516,61.5686,12710.0
2015-08-21 13:50:00,81.84,81.9,81.68,81.79,22802.0,61.5611,61.6062,61.4408,61.5235,22802.0
2015-08-21 13:55:00,81.81,82.0,81.8,81.93,22956.0,61.5385,61.6815,61.531,61.6288,22956.0
2015-08-21 14:00:00,81.91,82.04,81.9,81.95,27327.0,61.6138,61.7116,61.6062,61.6439,27327.0
2015-08-21 14:05:00,81.96,81.97,81.81,81.87,15934.0,61.6514,61.6589,61.5385,61.5837,15934.0
2015-08-21 14:10:00,81.84,81.86,81.7,81.75,12077.0,61.5611,61.5762,61.4558,61.4934,12077.0
2015-08-21 14:15:00,81.74,81.81,81.53,81.62,22784.0,61.4859,61.5385,61.3279,61.3956,22784.0
2015-08-21 14:20:00,81.6,81.67,81.51,81.55,19151.0,61.3806,61.4332,61.3129,61.343,19151.0
2015-08-21 14:25:00,81.56,81.59,81.53,81.58,10287.0,61.3505,61.3731,61.3279,61.3655,10287.0
2015-08-21 14:30:00,81.58,81.7,81.57,81.6,15943.0,61.3655,61.4558,61.358,61.3806,15943.0
2015-08-21 14:35:00,81.58,81.58,81.38,81.4,35373.0,61.3655,61.3655,61.2151,61.2301,35373.0
2015-08-21 14:40:00,81.4,81.41,81.2,81.23,14077.0,61.2301,61.2377,61.0797,61.1023,14077.0
2015-08-21 14:45:00,81.18,81.23,81.04,81.05,14050.0,61.0647,61.1023,60.9593,60.9669,14050.0
2015-08-21 14:50:00,81.03,81.11,80.96,81.07,23854.0,60.9518,61.012,60.8992,60.9819,23854.0
2015-08-21 14:55:00,81.06,81.17,81.03,81.03,15061.0,60.9744,61.0571,60.9518,60.9518,15061.0
2015-08-21 15:00:00,81.01,81.16,80.99,81.12,49196.0,60.9368,61.0496,60.9217,61.0195,49196.0
2015-08-21 15:05:00,81.13,81.14,80.96,80.99,43340.0,61.027,61.0346,60.8992,60.9217,43340.0
2015-08-21 15:10:00,81.0,81.0,80.77,80.83,46181.0,60.9293,60.9293,60.7562,60.8014,46181.0
2015-08-21 15:15:00,80.81,81.01,80.62,81.01,31429.0,60.7863,60.9368,60.6434,60.9368,31429.0
2015-08-21 15:20:00,81.01,81.05,80.87,81.01,28068.0,60.9368,60.9669,60.8315,60.9368,28068.0
2015-08-21 15:25:00,80.99,80.99,80.86,80.93,33905.0,60.9217,60.9217,60.8239,60.8766,33905.0
2015-08-21 15:30:00,80.93,80.94,80.69,80.75,44824.0,60.8766,60.8841,60.6961,60.7412,44824.0
2015-08-21 15:35:00,80.74,80.89,80.69,80.86,40099.0,60.7337,60.8465,60.6961,60.8239,40099.0
2015-08-21 15:40:00,80.84,81.03,80.84,80.98,42835.0,60.8089,60.9518,60.8089,60.9142,42835.0
2015-08-21 15:45:00,80.98,81.01,80.84,80.94,96467.0,60.9142,60.9368,60.8089,60.8841,96467.0
2015-08-21 15:50:00,80.93,81.05,80.84,80.86,178229.0,60.8766,60.9669,60.8089,60.8239,178229.0
2015-08-21 15:55:00,80.83,80.84,80.59,80.6,175808.0,60.8014,60.8089,60.6208,60.6284,175808.0
2015-08-24 09:30:00,76.66,77.01,74.76,77.01,18486.0,57.6647,57.9279,56.2354,57.9279,18486.0
2015-08-24 09:35:00,76.41,78.53,76.36,76.36,14052.0,57.4766,59.0713,57.439,57.439,14052.0
2015-08-24 09:40:00,77.0,78.3,76.96,78.16,6700.0,57.9204,58.8983,57.8903,58.793,6700.0
2015-08-24 09:45:00,78.34,78.34,76.91,77.23,178907.0,58.9284,58.9284,57.8527,58.0934,178907.0
2015-08-24 09:50:00,77.23,77.87,77.05,77.15,46604.0,58.0934,58.5748,57.958,58.0332,46604.0
2015-08-24 09:55:00,77.26,77.56,76.98,77.43,50086.0,58.116,58.3416,57.9054,58.2439,50086.0
2015-08-24 10:00:00,77.36,77.79,77.05,77.79,143026.0,58.1912,58.5147,57.958,58.5147,143026.0
2015-08-24 10:05:00,77.82,78.06,77.56,77.84,176306.0,58.5372,58.7177,58.3416,58.5523,176306.0
2015-08-24 10:10:00,77.81,77.87,77.04,77.27,83098.0,58.5297,58.5748,57.9505,58.1235,83098.0
2015-08-24 10:15:00,77.21,77.55,77.21,77.54,101846.0,58.0784,58.3341,58.0784,58.3266,101846.0
2015-08-24 10:20:00,77.53,77.97,77.47,77.94,115452.0,58.3191,58.6501,58.2739,58.6275,115452.0
2015-08-24 10:25:00,77.96,78.04,77.57,77.67,88826.0,58.6425,58.7027,58.3492,58.4244,88826.0
2015-08-24 10:30:00,77.62,77.73,77.16,77.16,47380.0,58.3868,58.4695,58.0408,58.0408,47380.0
2015-08-24 10:35:00,77.17,77.85,77.17,77.69,69226.0,58.0483,58.5598,58.0483,58.4394,69226.0
2015-08-24 10:40:00,77.66,77.95,77.55,77.94,106727.0,58.4169,58.635,58.3341,58.6275,106727.0
2015-08-24 10:45:00,77.92,78.02,77.74,77.81,68816.0,58.6124,58.6877,58.477,58.5297,68816.0
2015-08-24 10:50:00,77.77,77.92,77.73,77.88,118872.0,58.4996,58.6124,58.4695,58.5824,118872.0
2015-08-24 10:55:00,77.88,78.11,77.76,78.11,114308.0,58.5824,58.7554,58.4921,58.7554,114308.0
2015-08-24 11:00:00,78.11,78.2,77.92,78.0,45589.0,58.7554,58.8231,58.6124,58.6726,45589.0
2015-08-24 11:05:00,78.0,78.04,77.92,78.02,75147.0,58.6726,58.7027,58.6124,58.6877,75147.0
2015-08-24 11:10:00,78.0,78.03,77.76,78.0,45014.0,58.6726,58.6952,58.4921,58.6726,45014.0
2015-08-24 11:15:00,78.04,78.06,77.79,77.84,72609.0,58.7027,58.7177,58.5147,58.5523,72609.0
2015-08-24 11:20:00,77.87,77.89,77.75,77.76,32714.0,58.5748,58.5899,58.4846,58.4921,32714.0
2015-08-24 11:25:00,77.77,78.07,77.77,77.79,34160.0,58.4996,58.7253,58.4996,58.5147,34160.0
2015-08-24 11:30:00,77.8,77.92,77.74,77.87,36335.0,58.5222,58.6124,58.477,58.5748,36335.0
2015-08-24 11:35:00,77.84,78.17,77.82,78.08,31364.0,58.5523,58.8005,58.5372,58.7328,31364.0
2015-08-24 11:40:00,78.12,78.44,77.98,78.44,59592.0,58.7629,59.0036,58.6576,59.0036,59592.0
2015-08-24 11:45:00,78.41,78.59,78.24,78.51,34777.0,58.981,59.1164,58.8531,59.0562,34777.0
2015-08-24 11:50:00,78.48,79.16,78.46,79.09,47777.0,59.0337,59.5452,59.0186,59.4925,47777.0
2015-08-24 11:55:00,79.12,79.17,78.86,79.12,24353.0,59.5151,59.5527,59.3195,59.5151,24353.0
2015-08-24 12:00:00,79.05,79.1,78.97,79.04,103671.0,59.4624,59.5001,59.4023,59.4549,103671.0
2015-08-24 12:05:00,79.02,79.22,78.84,79.16,45573.0,59.4399,59.5903,59.3045,59.5452,45573.0
2015-08-24 12:10:00,79.19,79.19,78.93,79.02,55387.0,59.5678,59.5678,59.3722,59.4399,55387.0
2015-08-24 12:15:00,79.02,79.17,78.93,79.1,25905.0,59.4399,59.5527,59.3722,59.5001,25905.0
2015-08-24 12:20:00,79.07,79.42,79.01,79.42,80936.0,59.4775,59.7408,59.4324,59.7408,80936.0
2015-08-24 12:25:00,79.42,79.63,79.37,79.44,26900.0,59.7408,59.8987,59.7031,59.7558,26900.0
2015-08-24 12:30:00,79.43,79.51,79.22,79.48,55159.0,59.7483,59.8085,59.5903,59.7859,55159.0
2015-08-24 12:35:00,79.5,79.64,79.49,79.49,19149.0,59.8009,59.9062,59.7934,59.7934,19149.0
2015-08-24 12:40:00,79.49,79.74,79.45,79.66,42689.0,59.7934,59.9815,59.7633,59.9213,42689.0
2015-08-24 12:45:00,79.67,79.72,79.44,79.48,72561.0,59.9288,59.9664,59.7558,59.7859,72561.0
2015-08-24 12:50:00,79.45,79.86,79.41,79.85,47630.0,59.7633,60.0717,59.7332,60.0642,47630.0
2015-08-24 12:55:00,79.87,79.98,79.79,79.9,36818.0,60.0793,60.162,60.0191,60.1018,36818.0
2015-08-24 13:00:00,79.92,80.1,79.89,79.92,27064.0,60.1169,60.2523,60.0943,60.1169,27064.0
2015-08-24 13:05:00,79.9,79.96,79.73,79.96,20449.0,60.1018,60.147,59.9739,60.147,20449.0
2015-08-24 13:10:00,79.98,80.07,79.91,80.01,34024.0,60.162,60.2297,60.1093,60.1846,34024.0
2015-08-24 13:15:00,80.01,80.12,79.89,80.05,27064.0,60.1846,60.2673,60.0943,60.2147,27064.0
2015-08-24 13:20:00,80.04,80.21,79.87,79.91,90341.0,60.2071,60.335,60.0793,60.1093,90341.0
2015-08-24 13:25:00,79.9,80.04,79.82,79.99,66477.0,60.1018,60.2071,60.0416,60.1695,66477.0
2015-08-24 13:30:00,80.0,80.01,79.94,79.99,83968.0,60.177,60.1846,60.1319,60.1695,83968.0
2015-08-24 13:35:00,79.97,80.04,79.72,79.77,112267.0,60.1545,60.2071,59.9664,60.004,112267.0
2015-08-24 13:40:00,79.75,80.05,79.73,79.93,54198.0,59.989,60.2147,59.9739,60.1244,54198.0
2015-08-24 13:45:00,79.92,80.27,79.9,80.22,72827.0,60.1169,60.3801,60.1018,60.3425,72827.0
2015-08-24 13:50:00,80.22,80.22,79.88,79.98,49321.0,60.3425,60.3425,60.0868,60.162,49321.0
2015-08-24 13:55:00,79.96,79.96,79.7,79.78,114504.0,60.147,60.147,59.9514,60.0116,114504.0
2015-08-24 14:00:00,79.79,79.92,79.73,79.83,79169.0,60.0191,60.1169,59.9739,60.0492,79169.0
2015-08-24 14:05:00,79.81,79.82,79.65,79.77,72250.0,60.0341,60.0416,59.9138,60.004,72250.0
2015-08-24 14:10:00,79.76,79.87,79.69,79.75,116872.0,59.9965,60.0793,59.9439,59.989,116872.0
2015-08-24 14:15:00,79.73,80.27,79.64,80.18,115388.0,59.9739,60.3801,59.9062,60.3124,115388.0
2015-08-24 14:20:00,80.19,80.4,80.17,80.33,66739.0,60.32,60.4779,60.3049,60.4253,66739.0
2015-08-24 14:25:00,80.3,80.3,80.02,80.13,67620.0,60.4027,60.4027,60.1921,60.2748,67620.0
2015-08-24 14:30:00,80.17,80.17,79.85,79.92,52160.0,60.3049,60.3049,60.0642,60.1169,52160.0
2015-08-24 14:35:00,79.89,80.09,79.89,79.92,56167.0,60.0943,60.2447,60.0943,60.1169,56167.0
2015-08-24 14:40:00,79.9,79.95,79.53,79.59,46960.0,60.1018,60.1394,59.8235,59.8686,46960.0
2015-08-24 14:45:00,79.56,79.65,79.27,79.38,51073.0,59.8461,59.9138,59.6279,59.7107,51073.0
2015-08-24 14:50:00,79.41,79.5,79.31,79.33,124747.0,59.7332,59.8009,59.658,59.6731,124747.0
2015-08-24 14:55:00,79.28,79.43,78.88,79.02,78952.0,59.6354,59.7483,59.3346,59.4399,78952.0
2015-08-24 15:00:00,78.99,79.3,78.83,79.28,111043.0,59.4173,59.6505,59.297,59.6354,111043.0
2015-08-24 15:05:00,79.27,79.6,79.21,79.6,84824.0,59.6279,59.8762,59.5828,59.8762,84824.0
2015-08-24 15:10:00,79.58,79.59,79.17,79.35,138957.0,59.8611,59.8686,59.5527,59.6881,138957.0
2015-08-24 15:15:00,79.36,79.37,78.94,78.97,110715.0,59.6956,59.7031,59.3797,59.4023,110715.0
2015-08-24 15:20:00,78.94,79.07,78.37,78.58,87640.0,59.3797,59.4775,58.9509,59.1089,87640.0
2015-08-24 15:25:00,78.6,78.71,78.3,78.45,109896.0,59.1239,59.2067,58.8983,59.0111,109896.0
2015-08-24 15:30:00,78.45,78.49,78.16,78.49,113022.0,59.0111,59.0412,58.793,59.0412,113022.0
2015-08-24 15:35:00,78.44,79.59,78.43,79.53,105550.0,59.0036,59.8686,58.9961,59.8235,105550.0
2015-08-24 15:40:00,79.53,79.95,79.16,79.95,123223.0,59.8235,60.1394,59.5452,60.1394,123223.0
2015-08-24 15:45:00,79.92,80.2,79.45,79.45,137803.0,60.1169,60.3275,59.7633,59.7633,137803.0
2015-08-24 15:50:00,79.44,79.91,79.31,79.91,128958.0,59.7558,60.1093,59.658,60.1093,128958.0
2015-08-24 15:55:00,79.91,79.91,78.96,78.98,179387.0,60.1093,60.1093,59.3947,59.4098,179387.0
2015-08-25 09:30:00,80.8,80.99,80.3,80.68,107766.0,60.7788,60.9217,60.4027,60.6885,107766.0
2015-08-25 09:35:00,80.8,80.95,80.52,80.86,56145.0,60.7788,60.8916,60.5682,60.8239,56145.0
2015-08-25 09:40:00,80.89,80.97,80.5,80.56,62670.0,60.8465,60.9067,60.5531,60.5983,62670.0
2015-08-25 09:45:00,80.59,81.08,80.52,80.65,72890.0,60.6208,60.9894,60.5682,60.666,72890.0
2015-08-25 09:50:00,80.6,81.02,80.56,80.71,26252.0,60.6284,60.9443,60.5983,60.7111,26252.0
2015-08-25 09:55:00,80.73,80.99,80.61,80.96,20876.0,60.7262,60.9217,60.6359,60.8992,20876.0
2015-08-25 10:00:00,80.94,80.99,80.55,80.55,43787.0,60.8841,60.9217,60.5908,60.5908,43787.0
2015-08-25 10:05:00,80.56,80.79,80.5,80.73,26339.0,60.5983,60.7713,60.5531,60.7262,26339.0
2015-08-25 10:10:00,80.77,80.85,80.56,80.82,28011.0,60.7562,60.8164,60.5983,60.7939,28011.0
2015-08-25 10:15:00,80.85,81.07,80.77,80.78,54466.0,60.8164,60.9819,60.7562,60.7638,54466.0
2015-08-25 10:20:00,80.81,80.93,80.73,80.77,76928.0,60.7863,60.8766,60.7262,60.7562,76928.0
2015-08-25 10:25:00,80.72,80.82,80.57,80.75,84313.0,60.7186,60.7939,60.6058,60.7412,84313.0
2015-08-25 10:30:00,80.75,80.78,80.52,80.73,39635.0,60.7412,60.7638,60.5682,60.7262,39635.0
2015-08-25 10:35:00,80.76,80.83,80.67,80.81,52033.0,60.7487,60.8014,60.681,60.7863,52033.0
2015-08-25 10:40:00,80.81,80.94,80.72,80.79,51051.0,60.7863,60.8841,60.7186,60.7713,51051.0
2015-08-25 10:45:00,80.79,80.82,80.6,80.69,40898.0,60.7713,60.7939,60.6284,60.6961,40898.0
2015-08-25 10:50:00,80.68,80.78,80.66,80.77,33367.0,60.6885,60.7638,60.6735,60.7562,33367.0
2015-08-25 10:55:00,80.78,80.89,80.69,80.83,32565.0,60.7638,60.8465,60.6961,60.8014,32565.0
2015-08-25 11:00:00,80.84,80.97,80.84,80.96,26268.0,60.8089,60.9067,60.8089,60.8992,26268.0
2015-08-25 11:05:00,80.97,81.17,80.96,81.14,56051.0,60.9067,61.0571,60.8992,61.0346,56051.0
2015-08-25 11:10:00,81.14,81.45,81.14,81.41,58619.0,61.0346,61.2678,61.0346,61.2377,58619.0
2015-08-25 11:15:00,81.45,81.54,81.37,81.4,28743.0,61.2678,61.3355,61.2076,61.2301,28743.0
2015-08-25 11:20:00,81.42,81.59,81.36,81.4,22140.0,61.2452,61.3731,61.2001,61.2301,22140.0
2015-08-25 11:25:00,81.39,81.47,81.33,81.37,27793.0,61.2226,61.2828,61.1775,61.2076,27793.0
2015-08-25 11:30:00,81.37,81.52,81.22,81.47,95337.0,61.2076,61.3204,61.0947,61.2828,95337.0
2015-08-25 11:35:00,81.5,81.55,81.33,81.33,25516.0,61.3054,61.343,61.1775,61.1775,25516.0
2015-08-25 11:40:00,81.34,81.41,81.17,81.32,23774.0,61.185,61.2377,61.0571,61.17,23774.0
2015-08-25 11:45:00,81.29,81.49,81.28,81.44,28125.0,61.1474,61.2978,61.1399,61.2602,28125.0
2015-08-25 11:50:00,81.44,81.46,81.27,81.28,40874.0,61.2602,61.2753,61.1324,61.1399,40874.0
2015-08-25 11:55:00,81.28,81.37,81.28,81.32,27371.0,61.1399,61.2076,61.1399,61.17,27371.0
2015-08-25 12:00:00,81.35,81.38,81.26,81.36,15881.0,61.1925,61.2151,61.1248,61.2001,15881.0
2015-08-25 12:05:00,81.34,81.41,81.32,81.41,24404.0,61.185,61.2377,61.17,61.2377,24404.0
2015-08-25 12:10:00,81.4,81.44,81.29,81.33,42753.0,61.2301,61.2602,61.1474,61.1775,42753.0
2015-08-25 12:15:00,81.35,81.42,81.2,81.28,28903.0,61.1925,61.2452,61.0797,61.1399,28903.0
2015-08-25 12:20:00,81.28,81.47,81.28,81.37,35960.0,61.1399,61.2828,61.1399,61.2076,35960.0
2015-08-25 12:25:00,81.38,81.43,81.27,81.36,18003.0,61.2151,61.2527,61.1324,61.2001,18003.0
2015-08-25 12:30:00,81.34,81.52,81.31,81.5,19154.0,61.185,61.3204,61.1624,61.3054,19154.0
2015-08-25 12:35:00,81.5,81.5,81.31,81.44,36685.0,61.3054,61.3054,61.1624,61.2602,36685.0
2015-08-25 12:40:00,81.45,81.57,81.45,81.52,19140.0,61.2678,61.358,61.2678,61.3204,19140.0
2015-08-25 12:45:00,81.52,81.6,81.45,81.56,43428.0,61.3204,61.3806,61.2678,61.3505,43428.0
2015-08-25 12:50:00,81.57,81.65,81.55,81.58,35614.0,61.358,61.4182,61.343,61.3655,35614.0
2015-08-25 12:55:00,81.56,81.63,81.52,81.61,50538.0,61.3505,61.4032,61.3204,61.3881,50538.0
2015-08-25 13:00:00,81.6,81.68,81.52,81.67,85059.0,61.3806,61.4408,61.3204,61.4332,85059.0
2015-08-25 13:05:00,81.67,81.77,81.66,81.66,37579.0,61.4332,61.5085,61.4257,61.4257,37579.0
2015-08-25 13:10:00,81.67,81.7,81.57,81.64,62136.0,61.4332,61.4558,61.358,61.4107,62136.0
2015-08-25 13:15:00,81.64,81.75,81.59,81.69,80494.0,61.4107,61.4934,61.3731,61.4483,80494.0
2015-08-25 13:20:00,81.7,81.78,81.67,81.77,65532.0,61.4558,61.516,61.4332,61.5085,65532.0
2015-08-25 13:25:00,81.75,81.75,81.26,81.3,127650.0,61.4934,61.4934,61.1248,61.1549,127650.0
2015-08-25 13:30:00,81.32,81.46,81.28,81.4,129509.0,61.17,61.2753,61.1399,61.2301,129509.0
2015-08-25 13:35:00,81.4,81.51,81.38,81.45,80448.0,61.2301,61.3129,61.2151,61.2678,80448.0
2015-08-25 13:40:00,81.42,81.51,81.4,81.43,148744.0,61.2452,61.3129,61.2301,61.2527,148744.0
2015-08-25 13:45:00,81.44,81.64,81.37,81.63,61234.0,61.2602,61.4107,61.2076,61.4032,61234.0
2015-08-25 13:50:00,81.63,81.78,81.51,81.61,59491.0,61.4032,61.516,61.3129,61.3881,59491.0
2015-08-25 13:55:00,81.59,81.82,81.58,81.68,38271.0,61.3731,61.5461,61.3655,61.4408,38271.0
2015-08-25 14:00:00,81.69,81.7,81.49,81.5,62736.0,61.4483,61.4558,61.2978,61.3054,62736.0
2015-08-25 14:05:00,81.5,81.59,81.46,81.48,66923.0,61.3054,61.3731,61.2753,61.2903,66923.0
2015-08-25 14:10:00,81.45,81.5,81.18,81.24,95613.0,61.2678,61.3054,61.0647,61.1098,95613.0
2015-08-25 14:15:00,81.23,81.31,81.17,81.3,42407.0,61.1023,61.1624,61.0571,61.1549,42407.0
2015-08-25 14:20:00,81.29,81.47,81.27,81.32,42351.0,61.1474,61.2828,61.1324,61.17,42351.0
2015-08-25 14:25:00,81.34,81.41,81.2,81.3,55091.0,61.185,61.2377,61.0797,61.1549,55091.0
2015-08-25 14:30:00,81.31,81.45,81.25,81.38,43166.0,61.1624,61.2678,61.1173,61.2151,43166.0
2015-08-25 14:35:00,81.35,81.39,81.13,81.23,31461.0,61.1925,61.2226,61.027,61.1023,31461.0
2015-08-25 14:40:00,81.21,81.3,81.02,81.04,48185.0,61.0872,61.1549,60.9443,60.9593,48185.0
2015-08-25 14:45:00,81.04,81.37,81.02,81.37,32949.0,60.9593,61.2076,60.9443,61.2076,32949.0
2015-08-25 14:50:00,81.42,81.55,81.27,81.36,54114.0,61.2452,61.343,61.1324,61.2001,54114.0
2015-08-25 14:55:00,81.36,81.44,81.31,81.36,31896.0,61.2001,61.2602,61.1624,61.2001,31896.0
2015-08-25 15:00:00,81.35,81.49,81.31,81.31,43530.0,61.1925,61.2978,61.1624,61.1624,43530.0
2015-08-25 15:05:00,81.29,81.37,81.25,81.29,50783.0,61.1474,61.2076,61.1173,61.1474,50783.0
2015-08-25 15:10:00,81.27,81.36,81.25,81.27,51287.0,61.1324,61.2001,61.1173,61.1324,51287.0
2015-08-25 15:15:00,81.27,81.27,80.97,81.0,92663.0,61.1324,61.1324,60.9067,60.9293,92663.0
2015-08-25 15:20:00,81.01,81.13,80.89,80.9,100176.0,60.9368,61.027,60.8465,60.854,100176.0
2015-08-25 15:25:00,80.88,81.02,80.72,80.85,91210.0,60.839,60.9443,60.7186,60.8164,91210.0
2015-08-25 15:30:00,80.8,80.93,80.5,80.73,110279.0,60.7788,60.8766,60.5531,60.7262,110279.0
2015-08-25 15:35:00,80.73,80.83,80.32,80.38,120526.0,60.7262,60.8014,60.4178,60.4629,120526.0
2015-08-25 15:40:00,80.37,80.68,80.33,80.52,144885.0,60.4554,60.6885,60.4253,60.5682,144885.0
2015-08-25 15:45:00,80.49,80.5,79.63,79.81,128181.0,60.5456,60.5531,59.8987,60.0341,128181.0
2015-08-25 15:50:00,79.85,80.28,79.66,80.16,154123.0,60.0642,60.3877,59.9213,60.2974,154123.0
2015-08-25 15:55:00,80.16,80.17,79.34,79.45,309782.0,60.2974,60.3049,59.6806,59.7633,309782.0
2015-08-26 09:30:00,81.23,81.35,80.78,81.0,95021.0,61.1023,61.1925,60.7638,60.9293,95021.0
2015-08-26 09:35:00,81.0,81.0,80.5,80.77,68712.0,60.9293,60.9293,60.5531,60.7562,68712.0
2015-08-26 09:40:00,80.75,80.79,80.42,80.69,73462.0,60.7412,60.7713,60.493,60.6961,73462.0
2015-08-26 09:45:00,80.7,80.98,80.5,80.95,30360.0,60.7036,60.9142,60.5531,60.8916,30360.0
2015-08-26 09:50:00,80.93,80.93,80.4,80.49,37711.0,60.8766,60.8766,60.4779,60.5456,37711.0
2015-08-26 09:55:00,80.45,80.8,80.44,80.7,42894.0,60.5155,60.7788,60.508,60.7036,42894.0
2015-08-26 10:00:00,80.69,80.99,80.69,80.99,43700.0,60.6961,60.9217,60.6961,60.9217,43700.0
2015-08-26 10:05:00,80.96,81.2,80.9,81.08,58651.0,60.8992,61.0797,60.854,60.9894,58651.0
2015-08-26 10:10:00,81.1,81.27,80.95,81.13,64685.0,61.0045,61.1324,60.8916,61.027,64685.0
2015-08-26 10:15:00,81.13,81.14,80.26,80.29,46083.0,61.027,61.0346,60.3726,60.3952,46083.0
2015-08-26 10:20:00,80.26,80.74,80.19,80.68,20929.0,60.3726,60.7337,60.32,60.6885,20929.0
2015-08-26 10:25:00,80.67,80.73,80.59,80.68,28860.0,60.681,60.7262,60.6208,60.6885,28860.0
2015-08-26 10:30:00,80.65,80.93,80.38,80.86,58101.0,60.666,60.8766,60.4629,60.8239,58101.0
2015-08-26 10:35:00,80.86,80.86,80.53,80.64,22340.0,60.8239,60.8239,60.5757,60.6585,22340.0
2015-08-26 10:40:00,80.63,80.66,80.43,80.54,26936.0,60.6509,60.6735,60.5005,60.5832,26936.0
2015-08-26 10:45:00,80.51,80.55,80.35,80.46,32758.0,60.5607,60.5908,60.4403,60.5231,32758.0
2015-08-26 10:50:00,80.47,80.8,80.37,80.8,30944.0,60.5306,60.7788,60.4554,60.7788,30944.0
2015-08-26 10:55:00,80.79,80.8,80.26,80.34,22136.0,60.7713,60.7788,60.3726,60.4328,22136.0
2015-08-26 11:00:00,80.32,80.35,80.08,80.21,31542.0,60.4178,60.4403,60.2372,60.335,31542.0
2015-08-26 11:05:00,80.21,80.24,80.06,80.06,31872.0,60.335,60.3576,60.2222,60.2222,31872.0
2015-08-26 11:10:00,80.06,80.15,79.88,80.11,42604.0,60.2222,60.2899,60.0868,60.2598,42604.0
2015-08-26 11:15:00,80.1,80.36,80.08,80.35,25981.0,60.2523,60.4478,60.2372,60.4403,25981.0
2015-08-26 11:20:00,80.34,80.37,80.16,80.16,25196.0,60.4328,60.4554,60.2974,60.2974,25196.0
2015-08-26 11:25:00,80.16,80.4,80.16,80.31,74982.0,60.2974,60.4779,60.2974,60.4102,74982.0
2015-08-26 11:30:00,80.31,80.42,79.99,80.02,33016.0,60.4102,60.493,60.1695,60.1921,33016.0
2015-08-26 11:35:00,80.02,80.02,79.79,79.81,21323.0,60.1921,60.1921,60.0191,60.0341,21323.0
2015-08-26 11:40:00,79.79,80.1,79.79,80.06,31599.0,60.0191,60.2523,60.0191,60.2222,31599.0
2015-08-26 11:45:00,80.05,80.2,79.87,80.17,48500.0,60.2147,60.3275,60.0793,60.3049,48500.0
2015-08-26 11:50:00,80.18,80.28,80.1,80.2,45356.0,60.3124,60.3877,60.2523,60.3275,45356.0
2015-08-26 11:55:00,80.21,80.32,80.12,80.21,39648.0,60.335,60.4178,60.2673,60.335,39648.0
2015-08-26 12:00:00,80.22,80.24,80.11,80.14,24277.0,60.3425,60.3576,60.2598,60.2824,24277.0
2015-08-26 12:05:00,80.11,80.29,80.08,80.26,27421.0,60.2598,60.3952,60.2372,60.3726,27421.0
2015-08-26 12:10:00,80.28,80.35,80.25,80.34,28249.0,60.3877,60.4403,60.3651,60.4328,28249.0
2015-08-26 12:15:00,80.33,80.51,80.28,80.48,32873.0,60.4253,60.5607,60.3877,60.5381,32873.0
2015-08-26 12:20:00,80.51,80.56,80.35,80.42,74746.0,60.5607,60.5983,60.4403,60.493,74746.0
2015-08-26 12:25:00,80.41,80.5,80.31,80.38,54823.0,60.4855,60.5531,60.4102,60.4629,54823.0
2015-08-26 12:30:00,80.37,80.49,80.26,80.3,67604.0,60.4554,60.5456,60.3726,60.4027,67604.0
2015-08-26 12:35:00,80.32,80.43,80.13,80.13,88911.0,60.4178,60.5005,60.2748,60.2748,88911.0
2015-08-26 12:40:00,80.12,80.25,80.06,80.23,20425.0,60.2673,60.3651,60.2222,60.3501,20425.0
2015-08-26 12:45:00,80.21,80.44,80.16,80.42,19879.0,60.335,60.508,60.2974,60.493,19879.0
2015-08-26 12:50:00,80.38,80.54,80.29,80.54,25149.0,60.4629,60.5832,60.3952,60.5832,25149.0
2015-08-26 12:55:00,80.57,80.92,80.51,80.92,43514.0,60.6058,60.8691,60.5607,60.8691,43514.0
2015-08-26 13:00:00,80.89,81.17,80.83,80.89,50916.0,60.8465,61.0571,60.8014,60.8465,50916.0
2015-08-26 13:05:00,80.93,80.96,80.57,80.64,23332.0,60.8766,60.8992,60.6058,60.6585,23332.0
2015-08-26 13:10:00,80.65,80.88,80.57,80.68,30819.0,60.666,60.839,60.6058,60.6885,30819.0
2015-08-26 13:15:00,80.7,80.89,80.66,80.78,19865.0,60.7036,60.8465,60.6735,60.7638,19865.0
2015-08-26 13:20:00,80.79,81.2,80.79,81.11,27427.0,60.7713,61.0797,60.7713,61.012,27427.0
2015-08-26 13:25:00,81.12,81.39,81.02,81.36,34750.0,61.0195,61.2226,60.9443,61.2001,34750.0
2015-08-26 13:30:00,81.36,81.45,81.26,81.41,39763.0,61.2001,61.2678,61.1248,61.2377,39763.0
2015-08-26 13:35:00,81.43,81.71,81.39,81.68,39465.0,61.2527,61.4633,61.2226,61.4408,39465.0
2015-08-26 13:40:00,81.7,81.72,81.57,81.6,45606.0,61.4558,61.4708,61.358,61.3806,45606.0
2015-08-26 13:45:00,81.61,81.81,81.6,81.74,65504.0,61.3881,61.5385,61.3806,61.4859,65504.0
2015-08-26 13:50:00,81.73,81.86,81.7,81.8,34949.0,61.4784,61.5762,61.4558,61.531,34949.0
2015-08-26 13:55:00,81.8,81.98,81.76,81.93,38628.0,61.531,61.6664,61.5009,61.6288,38628.0
2015-08-26 14:00:00,81.92,81.94,81.63,81.71,36295.0,61.6213,61.6363,61.4032,61.4633,36295.0
2015-08-26 14:05:00,81.7,81.87,81.7,81.83,42972.0,61.4558,61.5837,61.4558,61.5536,42972.0
2015-08-26 14:10:00,81.84,81.91,81.6,81.63,40485.0,61.5611,61.6138,61.3806,61.4032,40485.0
2015-08-26 14:15:00,81.63,81.64,81.3,81.33,22824.0,61.4032,61.4107,61.1549,61.1775,22824.0
2015-08-26 14:20:00,81.33,81.56,81.3,81.51,24029.0,61.1775,61.3505,61.1549,61.3129,24029.0
2015-08-26 14:25:00,81.53,81.63,81.47,81.56,24609.0,61.3279,61.4032,61.2828,61.3505,24609.0
2015-08-26 14:30:00,81.57,81.64,81.41,81.62,30287.0,61.358,61.4107,61.2377,61.3956,30287.0
2015-08-26 14:35:00,81.63,81.81,81.61,81.79,35087.0,61.4032,61.5385,61.3881,61.5235,35087.0
2015-08-26 14:40:00,81.79,81.96,81.79,81.91,38158.0,61.5235,61.6514,61.5235,61.6138,38158.0
2015-08-26 14:45:00,81.9,82.08,81.77,81.81,56386.0,61.6062,61.7416,61.5085,61.5385,56386.0
2015-08-26 14:50:00,81.83,81.98,81.82,81.88,31589.0,61.5536,61.6664,61.5461,61.5912,31589.0
2015-08-26 14:55:00,81.83,81.93,81.7,81.93,31397.0,61.5536,61.6288,61.4558,61.6288,31397.0
2015-08-26 15:00:00,81.92,81.93,81.78,81.88,27125.0,61.6213,61.6288,61.516,61.5912,27125.0
2015-08-26 15:05:00,81.85,82.35,81.85,82.32,50659.0,61.5686,61.9447,61.5686,61.9222,50659.0
2015-08-26 15:10:00,82.33,82.75,82.32,82.67,49184.0,61.9297,62.2456,61.9222,62.1855,49184.0
2015-08-26 15:15:00,82.71,82.82,82.45,82.8,40593.0,62.2155,62.2983,62.02,62.2832,40593.0
2015-08-26 15:20:00,82.78,82.95,82.63,82.71,42160.0,62.2682,62.3961,62.1554,62.2155,42160.0
2015-08-26 15:25:00,82.71,82.84,82.62,82.75,54223.0,62.2155,62.3133,62.1478,62.2456,54223.0
2015-08-26 15:30:00,82.77,83.13,82.68,83.09,104304.0,62.2607,62.5315,62.193,62.5014,104304.0
2015-08-26 15:35:00,83.04,83.06,82.89,82.98,67274.0,62.4638,62.4788,62.3509,62.4186,67274.0
2015-08-26 15:40:00,82.97,83.51,82.87,83.35,100637.0,62.4111,62.8173,62.3359,62.697,100637.0
2015-08-26 15:45:00,83.3,83.47,83.15,83.27,130346.0,62.6593,62.7872,62.5465,62.6368,130346.0
2015-08-26 15:50:00,83.29,83.67,83.27,83.64,223392.0,62.6518,62.9377,62.6368,62.9151,223392.0
2015-08-26 15:55:00,83.63,83.64,83.28,83.52,316314.0,62.9076,62.9151,62.6443,62.8248,316314.0
2015-08-27 09:30:00,84.15,84.69,84.15,84.48,67479.0,63.2987,63.7049,63.2987,63.547,67479.0
2015-08-27 09:35:00,84.53,85.27,84.53,84.97,106334.0,63.5846,64.1412,63.5846,63.9155,106334.0
2015-08-27 09:40:00,85.01,85.05,84.69,84.93,53293.0,63.9456,63.9757,63.7049,63.8855,53293.0
2015-08-27 09:45:00,84.9,84.98,84.43,84.47,52633.0,63.8629,63.9231,63.5093,63.5394,52633.0
2015-08-27 09:50:00,84.48,84.65,84.18,84.18,33238.0,63.547,63.6748,63.3213,63.3213,33238.0
2015-08-27 09:55:00,84.2,84.3,83.93,84.24,30618.0,63.3363,63.4116,63.1332,63.3664,30618.0
2015-08-27 10:00:00,84.26,84.39,84.18,84.24,49685.0,63.3815,63.4793,63.3213,63.3664,49685.0
2015-08-27 10:05:00,84.23,84.29,84.04,84.28,38494.0,63.3589,63.404,63.216,63.3965,38494.0
2015-08-27 10:10:00,84.27,84.53,84.27,84.52,24567.0,63.389,63.5846,63.389,63.577,24567.0
2015-08-27 10:15:00,84.49,84.58,84.27,84.39,59286.0,63.5545,63.6222,63.389,63.4793,59286.0
2015-08-27 10:20:00,84.4,84.62,84.34,84.62,125345.0,63.4868,63.6523,63.4416,63.6523,125345.0
2015-08-27 10:25:00,84.65,84.65,84.38,84.5,31337.0,63.6748,63.6748,63.4717,63.562,31337.0
2015-08-27 10:30:00,84.47,84.56,84.37,84.51,74125.0,63.5394,63.6071,63.4642,63.5695,74125.0
2015-08-27 10:35:00,84.52,84.63,84.41,84.41,30409.0,63.577,63.6598,63.4943,63.4943,30409.0
2015-08-27 10:40:00,84.4,84.57,84.36,84.5,52030.0,63.4868,63.6147,63.4567,63.562,52030.0
2015-08-27 10:45:00,84.51,84.71,84.39,84.69,31633.0,63.5695,63.72,63.4793,63.7049,31633.0
2015-08-27 10:50:00,84.69,84.7,84.46,84.56,27794.0,63.7049,63.7124,63.5319,63.6071,27794.0
2015-08-27 10:55:00,84.55,84.6,84.48,84.57,32908.0,63.5996,63.6372,63.547,63.6147,32908.0
2015-08-27 11:00:00,84.56,84.61,84.47,84.47,27269.0,63.6071,63.6447,63.5394,63.5394,27269.0
2015-08-27 11:05:00,84.46,84.6,84.4,84.4,31682.0,63.5319,63.6372,63.4868,63.4868,31682.0
2015-08-27 11:10:00,84.41,84.55,84.39,84.42,31829.0,63.4943,63.5996,63.4793,63.5018,31829.0
2015-08-27 11:15:00,84.41,84.51,84.36,84.46,52681.0,63.4943,63.5695,63.4567,63.5319,52681.0
2015-08-27 11:20:00,84.47,84.58,84.33,84.55,16897.0,63.5394,63.6222,63.4341,63.5996,16897.0
2015-08-27 11:25:00,84.54,84.58,84.38,84.52,22839.0,63.5921,63.6222,63.4717,63.577,22839.0
2015-08-27 11:30:00,84.53,84.56,84.34,84.43,17401.0,63.5846,63.6071,63.4416,63.5093,17401.0
2015-08-27 11:35:00,84.42,84.46,84.27,84.29,15670.0,63.5018,63.5319,63.389,63.404,15670.0
2015-08-27 11:40:00,84.27,84.4,84.21,84.37,14455.0,63.389,63.4868,63.3439,63.4642,14455.0
2015-08-27 11:45:00,84.36,84.52,84.35,84.52,16601.0,63.4567,63.577,63.4492,63.577,16601.0
2015-08-27 11:50:00,84.54,84.56,84.37,84.44,19112.0,63.5921,63.6071,63.4642,63.5169,19112.0
2015-08-27 11:55:00,84.44,84.44,84.2,84.32,20200.0,63.5169,63.5169,63.3363,63.4266,20200.0
2015-08-27 12:00:00,84.32,84.33,84.17,84.23,64372.0,63.4266,63.4341,63.3138,63.3589,64372.0
2015-08-27 12:05:00,84.23,84.43,84.12,84.29,100074.0,63.3589,63.5093,63.2762,63.404,100074.0
2015-08-27 12:10:00,84.27,84.44,84.27,84.3,17536.0,63.389,63.5169,63.389,63.4116,17536.0
2015-08-27 12:15:00,84.31,84.43,84.15,84.38,23132.0,63.4191,63.5093,63.2987,63.4717,23132.0
2015-08-27 12:20:00,84.37,84.39,84.26,84.27,17635.0,63.4642,63.4793,63.3815,63.389,17635.0
2015-08-27 12:25:00,84.26,84.34,84.25,84.34,14886.0,63.3815,63.4416,63.3739,63.4416,14886.0
2015-08-27 12:30:00,84.33,84.45,84.28,84.37,12271.0,63.4341,63.5244,63.3965,63.4642,12271.0
2015-08-27 12:35:00,84.34,84.38,84.28,84.38,14940.0,63.4416,63.4717,63.3965,63.4717,14940.0
2015-08-27 12:40:00,84.38,84.38,84.15,84.16,14709.0,63.4717,63.4717,63.2987,63.3062,14709.0
2015-08-27 12:45:00,84.16,84.29,84.07,84.22,21592.0,63.3062,63.404,63.2386,63.3514,21592.0
2015-08-27 12:50:00,84.23,84.48,84.23,84.45,17712.0,63.3589,63.547,63.3589,63.5244,17712.0
2015-08-27 12:55:00,84.47,84.47,84.28,84.4,21081.0,63.5394,63.5394,63.3965,63.4868,21081.0
2015-08-27 13:00:00,84.41,84.41,84.25,84.32,16572.0,63.4943,63.4943,63.3739,63.4266,16572.0
2015-08-27 13:05:00,84.33,84.42,84.24,84.38,15409.0,63.4341,63.5018,63.3664,63.4717,15409.0
2015-08-27 13:10:00,84.38,84.5,84.37,84.41,15521.0,63.4717,63.562,63.4642,63.4943,15521.0
2015-08-27 13:15:00,84.41,84.45,84.2,84.26,23254.0,63.4943,63.5244,63.3363,63.3815,23254.0
2015-08-27 13:20:00,84.26,84.32,84.17,84.19,24165.0,63.3815,63.4266,63.3138,63.3288,24165.0
2015-08-27 13:25:00,84.2,84.27,84.07,84.15,25417.0,63.3363,63.389,63.2386,63.2987,25417.0
2015-08-27 13:30:00,84.14,84.18,83.95,83.95,28523.0,63.2912,63.3213,63.1483,63.1483,28523.0
2015-08-27 13:35:00,83.95,83.99,83.84,83.92,24517.0,63.1483,63.1784,63.0655,63.1257,24517.0
2015-08-27 13:40:00,83.92,84.07,83.91,84.04,31599.0,63.1257,63.2386,63.1182,63.216,31599.0
2015-08-27 13:45:00,84.05,84.05,83.85,83.95,21825.0,63.2235,63.2235,63.0731,63.1483,21825.0
2015-08-27 13:50:00,83.97,84.08,83.91,84.03,15861.0,63.1633,63.2461,63.1182,63.2085,15861.0
2015-08-27 13:55:00,84.03,84.04,83.92,84.02,54876.0,63.2085,63.216,63.1257,63.2009,54876.0
2015-08-27 14:00:00,84.04,84.04,83.89,84.0,26600.0,63.216,63.216,63.1032,63.1859,26600.0
2015-08-27 14:05:00,84.0,84.04,83.88,83.88,33712.0,63.1859,63.216,63.0956,63.0956,33712.0
2015-08-27 14:10:00,83.89,84.02,83.87,84.0,45321.0,63.1032,63.2009,63.0881,63.1859,45321.0
2015-08-27 14:15:00,84.0,84.01,83.64,83.78,33746.0,63.1859,63.1934,62.9151,63.0204,33746.0
2015-08-27 14:20:00,83.79,83.81,83.62,83.78,54307.0,63.0279,63.043,62.9001,63.0204,54307.0
2015-08-27 14:25:00,83.78,83.82,83.44,83.6,38063.0,63.0204,63.0505,62.7647,62.885,38063.0
2015-08-27 14:30:00,83.59,83.65,83.45,83.51,58873.0,62.8775,62.9226,62.7722,62.8173,58873.0
2015-08-27 14:35:00,83.51,83.56,83.43,83.5,72328.0,62.8173,62.8549,62.7571,62.8098,72328.0
2015-08-27 14:40:00,83.53,83.56,83.16,83.19,42008.0,62.8324,62.8549,62.554,62.5766,42008.0
2015-08-27 14:45:00,83.18,83.25,82.85,82.87,48072.0,62.5691,62.6217,62.3209,62.3359,48072.0
2015-08-27 14:50:00,82.86,83.12,82.84,82.99,56491.0,62.3284,62.5239,62.3133,62.4262,56491.0
2015-08-27 14:55:00,82.98,83.02,82.56,82.58,55740.0,62.4186,62.4487,62.1027,62.1178,55740.0
2015-08-27 15:00:00,82.57,82.85,82.46,82.47,79147.0,62.1102,62.3209,62.0275,62.035,79147.0
2015-08-27 15:05:00,82.46,82.68,82.29,82.68,53133.0,62.0275,62.193,61.8996,62.193,53133.0
2015-08-27 15:10:00,82.66,82.72,82.46,82.48,48558.0,62.1779,62.2231,62.0275,62.0425,48558.0
2015-08-27 15:15:00,82.49,82.89,82.41,82.85,47222.0,62.0501,62.3509,61.9899,62.3209,47222.0
2015-08-27 15:20:00,82.82,82.82,82.58,82.67,40929.0,62.2983,62.2983,62.1178,62.1855,40929.0
2015-08-27 15:25:00,82.69,83.04,82.6,83.0,52045.0,62.2005,62.4638,62.1328,62.4337,52045.0
2015-08-27 15:30:00,83.02,83.35,82.87,83.21,52013.0,62.4487,62.697,62.3359,62.5916,52013.0
2015-08-27 15:35:00,83.22,83.3,83.08,83.22,66829.0,62.5992,62.6593,62.4939,62.5992,66829.0
2015-08-27 15:40:00,83.24,83.59,83.17,83.53,70332.0,62.6142,62.8775,62.5616,62.8324,70332.0
2015-08-27 15:45:00,83.54,83.78,83.53,83.65,110653.0,62.8399,63.0204,62.8324,62.9226,110653.0
2015-08-27 15:50:00,83.66,83.68,83.49,83.58,183763.0,62.9301,62.9452,62.8023,62.87,183763.0
2015-08-27 15:55:00,83.59,83.76,83.5,83.71,342803.0,62.8775,63.0054,62.8098,62.9678,342803.0
2015-08-28 09:30:00,83.55,83.55,83.16,83.45,50811.0,62.8474,62.8474,62.554,62.7722,50811.0
2015-08-28 09:35:00,83.5,83.5,82.98,83.27,22821.0,62.8098,62.8098,62.4186,62.6368,22821.0
2015-08-28 09:40:00,83.26,83.34,83.13,83.33,27009.0,62.6293,62.6894,62.5315,62.6819,27009.0
2015-08-28 09:45:00,83.3,83.34,83.13,83.2,25765.0,62.6593,62.6894,62.5315,62.5841,25765.0
2015-08-28 09:50:00,83.2,83.43,83.2,83.29,31948.0,62.5841,62.7571,62.5841,62.6518,31948.0
2015-08-28 09:55:00,83.24,83.54,83.17,83.51,42464.0,62.6142,62.8399,62.5616,62.8173,42464.0
2015-08-28 10:00:00,83.51,83.53,83.22,83.22,23043.0,62.8173,62.8324,62.5992,62.5992,23043.0
2015-08-28 10:05:00,83.24,83.28,82.96,83.13,28694.0,62.6142,62.6443,62.4036,62.5315,28694.0
2015-08-28 10:10:00,83.11,83.26,82.98,83.09,18207.0,62.5164,62.6293,62.4186,62.5014,18207.0
2015-08-28 10:15:00,83.11,83.26,83.11,83.2,20498.0,62.5164,62.6293,62.5164,62.5841,20498.0
2015-08-28 10:20:00,83.19,83.25,82.97,83.19,17302.0,62.5766,62.6217,62.4111,62.5766,17302.0
2015-08-28 10:25:00,83.19,83.43,83.19,83.28,21477.0,62.5766,62.7571,62.5766,62.6443,21477.0
2015-08-28 10:30:00,83.3,83.42,83.3,83.34,10942.0,62.6593,62.7496,62.6593,62.6894,10942.0
2015-08-28 10:35:00,83.32,83.32,83.17,83.27,10549.0,62.6744,62.6744,62.5616,62.6368,10549.0
2015-08-28 10:40:00,83.29,83.44,83.2,83.31,13591.0,62.6518,62.7647,62.5841,62.6669,13591.0
2015-08-28 10:45:00,83.34,83.38,83.16,83.35,14382.0,62.6894,62.7195,62.554,62.697,14382.0
2015-08-28 10:50:00,83.33,83.38,83.22,83.28,44461.0,62.6819,62.7195,62.5992,62.6443,44461.0
2015-08-28 10:55:00,83.29,83.32,83.18,83.24,10240.0,62.6518,62.6744,62.5691,62.6142,10240.0
2015-08-28 11:00:00,83.25,83.34,83.19,83.29,17876.0,62.6217,62.6894,62.5766,62.6518,17876.0
2015-08-28 11:05:00,83.32,83.44,83.27,83.41,33906.0,62.6744,62.7647,62.6368,62.7421,33906.0
2015-08-28 11:10:00,83.42,83.49,83.4,83.45,47144.0,62.7496,62.8023,62.7346,62.7722,47144.0
2015-08-28 11:15:00,83.45,83.48,83.37,83.44,23281.0,62.7722,62.7947,62.712,62.7647,23281.0
2015-08-28 11:20:00,83.43,83.47,83.39,83.42,19136.0,62.7571,62.7872,62.727,62.7496,19136.0
2015-08-28 11:25:00,83.43,83.54,83.4,83.52,40692.0,62.7571,62.8399,62.7346,62.8248,40692.0
2015-08-28 11:30:00,83.48,83.57,83.46,83.52,22264.0,62.7947,62.8624,62.7797,62.8248,22264.0
2015-08-28 11:35:00,83.51,83.52,83.27,83.29,23866.0,62.8173,62.8248,62.6368,62.6518,23866.0
2015-08-28 11:40:00,83.28,83.28,83.07,83.16,11644.0,62.6443,62.6443,62.4863,62.554,11644.0
2015-08-28 11:45:00,83.17,83.18,83.09,83.15,14427.0,62.5616,62.5691,62.5014,62.5465,14427.0
2015-08-28 11:50:00,83.15,83.27,83.08,83.08,19231.0,62.5465,62.6368,62.4939,62.4939,19231.0
2015-08-28 11:55:00,83.04,83.14,82.96,83.14,12520.0,62.4638,62.539,62.4036,62.539,12520.0
2015-08-28 12:00:00,83.14,83.27,83.12,83.23,21214.0,62.539,62.6368,62.5239,62.6067,21214.0
2015-08-28 12:05:00,83.2,83.26,83.1,83.1,15268.0,62.5841,62.6293,62.5089,62.5089,15268.0
2015-08-28 12:10:00,83.1,83.22,83.01,83.12,14613.0,62.5089,62.5992,62.4412,62.5239,14613.0
2015-08-28 12:15:00,83.11,83.23,83.09,83.17,13445.0,62.5164,62.6067,62.5014,62.5616,13445.0
2015-08-28 12:20:00,83.19,83.19,83.07,83.11,15113.0,62.5766,62.5766,62.4863,62.5164,15113.0
2015-08-28 12:25:00,83.14,83.22,83.09,83.14,12556.0,62.539,62.5992,62.5014,62.539,12556.0
2015-08-28 12:30:00,83.14,83.29,83.09,83.19,17325.0,62.539,62.6518,62.5014,62.5766,17325.0
2015-08-28 12:35:00,83.2,83.27,83.14,83.15,11622.0,62.5841,62.6368,62.539,62.5465,11622.0
2015-08-28 12:40:00,83.17,83.28,83.15,83.21,15039.0,62.5616,62.6443,62.5465,62.5916,15039.0
2015-08-28 12:45:00,83.21,83.27,83.13,83.21,12980.0,62.5916,62.6368,62.5315,62.5916,12980.0
2015-08-28 12:50:00,83.19,83.28,83.17,83.26,14013.0,62.5766,62.6443,62.5616,62.6293,14013.0
2015-08-28 12:55:00,83.28,83.31,83.22,83.26,29323.0,62.6443,62.6669,62.5992,62.6293,29323.0
2015-08-28 13:00:00,83.24,83.25,83.08,83.11,14803.0,62.6142,62.6217,62.4939,62.5164,14803.0
2015-08-28 13:05:00,83.13,83.27,83.12,83.2,9020.0,62.5315,62.6368,62.5239,62.5841,9020.0
2015-08-28 13:10:00,83.22,83.29,83.19,83.22,11419.0,62.5992,62.6518,62.5766,62.5992,11419.0
2015-08-28 13:15:00,83.24,83.27,83.18,83.25,7926.0,62.6142,62.6368,62.5691,62.6217,7926.0
2015-08-28 13:20:00,83.25,83.29,83.19,83.25,16734.0,62.6217,62.6518,62.5766,62.6217,16734.0
2015-08-28 13:25:00,83.25,83.26,83.07,83.07,19735.0,62.6217,62.6293,62.4863,62.4863,19735.0
2015-08-28 13:30:00,83.09,83.25,83.09,83.12,16778.0,62.5014,62.6217,62.5014,62.5239,16778.0
2015-08-28 13:35:00,83.13,83.13,82.93,82.98,29723.0,62.5315,62.5315,62.381,62.4186,29723.0
2015-08-28 13:40:00,82.99,83.1,82.97,83.07,21169.0,62.4262,62.5089,62.4111,62.4863,21169.0
2015-08-28 13:45:00,83.03,83.15,83.01,83.05,16460.0,62.4562,62.5465,62.4412,62.4713,16460.0
2015-08-28 13:50:00,83.05,83.13,83.03,83.11,18158.0,62.4713,62.5315,62.4562,62.5164,18158.0
2015-08-28 13:55:00,83.14,83.16,83.06,83.08,15900.0,62.539,62.554,62.4788,62.4939,15900.0
2015-08-28 14:00:00,83.09,83.27,83.07,83.21,10962.0,62.5014,62.6368,62.4863,62.5916,10962.0
2015-08-28 14:05:00,83.23,83.3,83.17,83.21,13359.0,62.6067,62.6593,62.5616,62.5916,13359.0
2015-08-28 14:10:00,83.22,83.25,83.08,83.1,17220.0,62.5992,62.6217,62.4939,62.5089,17220.0
2015-08-28 14:15:00,83.1,83.19,83.02,83.07,28782.0,62.5089,62.5766,62.4487,62.4863,28782.0
2015-08-28 14:20:00,83.07,83.26,83.06,83.15,21263.0,62.4863,62.6293,62.4788,62.5465,21263.0
2015-08-28 14:25:00,83.15,83.25,83.06,83.24,24009.0,62.5465,62.6217,62.4788,62.6142,24009.0
2015-08-28 14:30:00,83.25,83.29,83.13,83.14,15930.0,62.6217,62.6518,62.5315,62.539,15930.0
2015-08-28 14:35:00,83.14,83.27,83.05,83.23,23781.0,62.539,62.6368,62.4713,62.6067,23781.0
2015-08-28 14:40:00,83.22,83.26,83.11,83.19,25720.0,62.5992,62.6293,62.5164,62.5766,25720.0
2015-08-28 14:45:00,83.22,83.44,83.22,83.35,26352.0,62.5992,62.7647,62.5992,62.697,26352.0
2015-08-28 14:50:00,83.33,83.34,83.2,83.27,18349.0,62.6819,62.6894,62.5841,62.6368,18349.0
2015-08-28 14:55:00,83.23,83.43,83.22,83.41,26376.0,62.6067,62.7571,62.5992,62.7421,26376.0
2015-08-28 15:00:00,83.41,83.43,83.25,83.37,34053.0,62.7421,62.7571,62.6217,62.712,34053.0
2015-08-28 15:05:00,83.37,83.43,83.29,83.35,33740.0,62.712,62.7571,62.6518,62.697,33740.0
2015-08-28 15:10:00,83.34,83.37,83.25,83.31,31310.0,62.6894,62.712,62.6217,62.6669,31310.0
2015-08-28 15:15:00,83.32,83.41,83.24,83.32,37226.0,62.6744,62.7421,62.6142,62.6744,37226.0
2015-08-28 15:20:00,83.32,83.36,83.09,83.09,28946.0,62.6744,62.7045,62.5014,62.5014,28946.0
2015-08-28 15:25:00,83.12,83.22,83.04,83.17,31231.0,62.5239,62.5992,62.4638,62.5616,31231.0
2015-08-28 15:30:00,83.16,83.25,83.11,83.11,29423.0,62.554,62.6217,62.5164,62.5164,29423.0
2015-08-28 15:35:00,83.09,83.16,82.98,83.05,41608.0,62.5014,62.554,62.4186,62.4713,41608.0
2015-08-28 15:40:00,83.06,83.29,82.88,83.21,95235.0,62.4788,62.6518,62.3434,62.5916,95235.0
2015-08-28 15:45:00,83.2,83.29,83.06,83.19,62820.0,62.5841,62.6518,62.4788,62.5766,62820.0
2015-08-28 15:50:00,83.16,83.4,83.16,83.21,111612.0,62.554,62.7346,62.554,62.5916,111612.0
2015-08-28 15:55:00,83.23,83.39,83.19,83.37,253536.0,62.6067,62.727,62.5766,62.712,253536.0
2015-08-31 09:30:00,83.21,84.09,82.99,83.86,51917.0,62.5916,63.2536,62.4262,63.0806,51917.0
2015-08-31 09:35:00,83.76,84.19,83.75,83.78,33498.0,63.0054,63.3288,62.9978,63.0204,33498.0
2015-08-31 09:40:00,83.83,83.95,83.69,83.75,20127.0,63.058,63.1483,62.9527,62.9978,20127.0
2015-08-31 09:45:00,83.78,83.88,83.65,83.72,17323.0,63.0204,63.0956,62.9226,62.9753,17323.0
2015-08-31 09:50:00,83.7,83.75,83.49,83.57,31628.0,62.9602,62.9978,62.8023,62.8624,31628.0
2015-08-31 09:55:00,83.53,83.53,83.31,83.34,11334.0,62.8324,62.8324,62.6669,62.6894,11334.0
2015-08-31 10:00:00,83.33,83.41,83.12,83.12,22377.0,62.6819,62.7421,62.5239,62.5239,22377.0
2015-08-31 10:05:00,83.12,83.23,83.08,83.18,15355.0,62.5239,62.6067,62.4939,62.5691,15355.0
2015-08-31 10:10:00,83.18,83.31,83.12,83.24,11668.0,62.5691,62.6669,62.5239,62.6142,11668.0
2015-08-31 10:15:00,83.21,83.35,83.15,83.27,10160.0,62.5916,62.697,62.5465,62.6368,10160.0
2015-08-31 10:20:00,83.34,83.4,83.29,83.32,18939.0,62.6894,62.7346,62.6518,62.6744,18939.0
2015-08-31 10:25:00,83.3,83.5,83.27,83.43,10480.0,62.6593,62.8098,62.6368,62.7571,10480.0
2015-08-31 10:30:00,83.45,83.48,83.29,83.43,11567.0,62.7722,62.7947,62.6518,62.7571,11567.0
2015-08-31 10:35:00,83.45,83.52,83.37,83.5,14613.0,62.7722,62.8248,62.712,62.8098,14613.0
2015-08-31 10:40:00,83.5,83.56,83.46,83.51,9500.0,62.8098,62.8549,62.7797,62.8173,9500.0
2015-08-31 10:45:00,83.56,83.56,83.32,83.33,10122.0,62.8549,62.8549,62.6744,62.6819,10122.0
2015-08-31 10:50:00,83.33,83.34,83.21,83.29,8606.0,62.6819,62.6894,62.5916,62.6518,8606.0
2015-08-31 10:55:00,83.32,83.36,83.07,83.09,13714.0,62.6744,62.7045,62.4863,62.5014,13714.0
2015-08-31 11:00:00,83.1,83.11,82.94,83.0,16574.0,62.5089,62.5164,62.3885,62.4337,16574.0
2015-08-31 11:05:00,83.02,83.02,82.83,82.97,14818.0,62.4487,62.4487,62.3058,62.4111,14818.0
2015-08-31 11:10:00,82.97,83.01,82.84,82.99,9610.0,62.4111,62.4412,62.3133,62.4262,9610.0
2015-08-31 11:15:00,83.02,83.14,83.02,83.06,4987.0,62.4487,62.539,62.4487,62.4788,4987.0
2015-08-31 11:20:00,83.04,83.08,82.97,82.97,8610.0,62.4638,62.4939,62.4111,62.4111,8610.0
2015-08-31 11:25:00,82.96,83.14,82.96,83.04,18772.0,62.4036,62.539,62.4036,62.4638,18772.0
2015-08-31 11:30:00,83.04,83.08,82.94,83.08,9615.0,62.4638,62.4939,62.3885,62.4939,9615.0
2015-08-31 11:35:00,83.08,83.08,82.78,82.96,50587.0,62.4939,62.4939,62.2682,62.4036,50587.0
2015-08-31 11:40:00,83.03,83.32,83.03,83.23,14251.0,62.4562,62.6744,62.4562,62.6067,14251.0
2015-08-31 11:45:00,83.19,83.19,82.93,83.0,9084.0,62.5766,62.5766,62.381,62.4337,9084.0
2015-08-31 11:50:00,83.03,83.03,82.88,82.88,9817.0,62.4562,62.4562,62.3434,62.3434,9817.0
2015-08-31 11:55:00,82.89,82.9,82.73,82.85,13613.0,62.3509,62.3585,62.2306,62.3209,13613.0
2015-08-31 12:00:00,82.92,82.95,82.86,82.92,10294.0,62.3735,62.3961,62.3284,62.3735,10294.0
2015-08-31 12:05:00,82.93,82.94,82.79,82.79,6425.0,62.381,62.3885,62.2757,62.2757,6425.0
2015-08-31 12:10:00,82.77,82.87,82.75,82.82,8264.0,62.2607,62.3359,62.2456,62.2983,8264.0
2015-08-31 12:15:00,82.83,82.91,82.8,82.91,9025.0,62.3058,62.366,62.2832,62.366,9025.0
2015-08-31 12:20:00,82.9,82.91,82.73,82.79,8601.0,62.3585,62.366,62.2306,62.2757,8601.0
2015-08-31 12:25:00,82.82,82.96,82.81,82.91,5189.0,62.2983,62.4036,62.2908,62.366,5189.0
2015-08-31 12:30:00,82.96,82.97,82.85,82.88,4760.0,62.4036,62.4111,62.3209,62.3434,4760.0
2015-08-31 12:35:00,82.87,82.93,82.83,82.93,7703.0,62.3359,62.381,62.3058,62.381,7703.0
2015-08-31 12:40:00,82.91,82.93,82.78,82.86,6700.0,62.366,62.381,62.2682,62.3284,6700.0
2015-08-31 12:45:00,82.88,82.91,82.79,82.87,9116.0,62.3434,62.366,62.2757,62.3359,9116.0
2015-08-31 12:50:00,82.89,82.99,82.8,82.97,8204.0,62.3509,62.4262,62.2832,62.4111,8204.0
2015-08-31 12:55:00,82.94,82.94,82.75,82.75,10370.0,62.3885,62.3885,62.2456,62.2456,10370.0
2015-08-31 13:00:00,82.75,82.82,82.72,82.79,8195.0,62.2456,62.2983,62.2231,62.2757,8195.0
2015-08-31 13:05:00,82.8,82.87,82.76,82.76,6722.0,62.2832,62.3359,62.2532,62.2532,6722.0
2015-08-31 13:10:00,82.75,82.76,82.64,82.71,8798.0,62.2456,62.2532,62.1629,62.2155,8798.0
2015-08-31 13:15:00,82.7,82.7,82.61,82.64,9628.0,62.208,62.208,62.1403,62.1629,9628.0
2015-08-31 13:20:00,82.64,82.64,82.47,82.52,10857.0,62.1629,62.1629,62.035,62.0726,10857.0
2015-08-31 13:25:00,82.53,82.61,82.53,82.55,7817.0,62.0801,62.1403,62.0801,62.0952,7817.0
2015-08-31 13:30:00,82.55,82.59,82.36,82.38,12367.0,62.0952,62.1253,61.9523,61.9673,12367.0
2015-08-31 13:35:00,82.41,82.54,82.4,82.51,8202.0,61.9899,62.0877,61.9824,62.0651,8202.0
2015-08-31 13:40:00,82.51,82.62,82.5,82.59,6262.0,62.0651,62.1478,62.0576,62.1253,6262.0
2015-08-31 13:45:00,82.56,82.59,82.46,82.47,6555.0,62.1027,62.1253,62.0275,62.035,6555.0
2015-08-31 13:50:00,82.46,82.57,82.44,82.57,10416.0,62.0275,62.1102,62.0124,62.1102,10416.0
2015-08-31 13:55:00,82.56,82.56,82.46,82.51,8267.0,62.1027,62.1027,62.0275,62.0651,8267.0
2015-08-31 14:00:00,82.51,82.57,82.45,82.47,8015.0,62.0651,62.1102,62.02,62.035,8015.0
2015-08-31 14:05:00,82.45,82.46,82.35,82.36,12717.0,62.02,62.0275,61.9447,61.9523,12717.0
2015-08-31 14:10:00,82.37,82.38,82.28,82.3,8899.0,61.9598,61.9673,61.8921,61.9071,8899.0
2015-08-31 14:15:00,82.29,82.31,82.2,82.23,11662.0,61.8996,61.9147,61.8319,61.8545,11662.0
2015-08-31 14:20:00,82.21,82.32,82.21,82.31,10174.0,61.8394,61.9222,61.8394,61.9147,10174.0
2015-08-31 14:25:00,82.31,82.37,82.26,82.27,9801.0,61.9147,61.9598,61.877,61.8846,9801.0
2015-08-31 14:30:00,82.28,82.47,82.23,82.43,19369.0,61.8921,62.035,61.8545,62.0049,19369.0
2015-08-31 14:35:00,82.44,82.46,82.34,82.36,22178.0,62.0124,62.0275,61.9372,61.9523,22178.0
2015-08-31 14:40:00,82.34,82.38,82.33,82.33,26212.0,61.9372,61.9673,61.9297,61.9297,26212.0
2015-08-31 14:45:00,82.3,82.3,82.22,82.27,13811.0,61.9071,61.9071,61.847,61.8846,13811.0
2015-08-31 14:50:00,82.27,82.27,82.13,82.16,15429.0,61.8846,61.8846,61.7793,61.8018,15429.0
2015-08-31 14:55:00,82.14,82.19,82.08,82.12,21721.0,61.7868,61.8244,61.7416,61.7717,21721.0
2015-08-31 15:00:00,82.13,82.29,82.11,82.22,22911.0,61.7793,61.8996,61.7642,61.847,22911.0
2015-08-31 15:05:00,82.22,82.42,82.19,82.37,19186.0,61.847,61.9974,61.8244,61.9598,19186.0
2015-08-31 15:10:00,82.37,82.4,82.33,82.35,16206.0,61.9598,61.9824,61.9297,61.9447,16206.0
2015-08-31 15:15:00,82.34,82.34,82.15,82.22,17020.0,61.9372,61.9372,61.7943,61.847,17020.0
2015-08-31 15:20:00,82.19,82.29,82.11,82.26,21592.0,61.8244,61.8996,61.7642,61.877,21592.0
2015-08-31 15:25:00,82.27,82.27,82.11,82.14,23309.0,61.8846,61.8846,61.7642,61.7868,23309.0
2015-08-31 15:30:00,82.15,82.4,82.15,82.35,32331.0,61.7943,61.9824,61.7943,61.9447,32331.0
2015-08-31 15:35:00,82.33,82.34,82.12,82.16,32924.0,61.9297,61.9372,61.7717,61.8018,32924.0
2015-08-31 15:40:00,82.16,82.44,82.16,82.43,37050.0,61.8018,62.0124,61.8018,62.0049,37050.0
2015-08-31 15:45:00,82.44,82.55,82.37,82.45,44277.0,62.0124,62.0952,61.9598,62.02,44277.0
2015-08-31 15:50:00,82.47,82.47,82.35,82.39,47768.0,62.035,62.035,61.9447,61.9748,47768.0
2015-08-31 15:55:00,82.4,82.45,82.2,82.25,88431.0,61.9824,62.02,61.8319,61.8695,88431.0
2015-09-01 09:30:00,80.46,80.73,80.27,80.58,45015.0,60.5231,60.7262,60.3801,60.6133,45015.0
2015-09-01 09:35:00,80.54,81.0,80.54,80.85,27300.0,60.5832,60.9293,60.5832,60.8164,27300.0
2015-09-01 09:40:00,80.85,81.26,80.76,81.26,54729.0,60.8164,61.1248,60.7487,61.1248,54729.0
2015-09-01 09:45:00,81.26,81.42,80.97,81.09,36331.0,61.1248,61.2452,60.9067,60.997,36331.0
2015-09-01 09:50:00,81.04,81.26,80.97,81.18,75846.0,60.9593,61.1248,60.9067,61.0647,75846.0
2015-09-01 09:55:00,81.18,81.21,80.96,80.97,71580.0,61.0647,61.0872,60.8992,60.9067,71580.0
2015-09-01 10:00:00,80.99,81.03,80.53,80.53,34642.0,60.9217,60.9518,60.5757,60.5757,34642.0
2015-09-01 10:05:00,80.53,80.83,80.4,80.73,29461.0,60.5757,60.8014,60.4779,60.7262,29461.0
2015-09-01 10:10:00,80.72,80.84,80.61,80.69,15350.0,60.7186,60.8089,60.6359,60.6961,15350.0
2015-09-01 10:15:00,80.65,80.81,80.61,80.67,16503.0,60.666,60.7863,60.6359,60.681,16503.0
2015-09-01 10:20:00,80.67,80.74,80.55,80.68,19908.0,60.681,60.7337,60.5908,60.6885,19908.0
2015-09-01 10:25:00,80.7,81.1,80.7,81.1,18751.0,60.7036,61.0045,60.7036,61.0045,18751.0
2015-09-01 10:30:00,81.1,81.24,80.92,81.24,26880.0,61.0045,61.1098,60.8691,61.1098,26880.0
2015-09-01 10:35:00,81.23,81.36,81.09,81.14,17389.0,61.1023,61.2001,60.997,61.0346,17389.0
2015-09-01 10:40:00,81.14,81.14,80.94,80.97,8336.0,61.0346,61.0346,60.8841,60.9067,8336.0
2015-09-01 10:45:00,80.96,81.06,80.84,80.99,15573.0,60.8992,60.9744,60.8089,60.9217,15573.0
2015-09-01 10:50:00,80.97,80.99,80.79,80.89,9195.0,60.9067,60.9217,60.7713,60.8465,9195.0
2015-09-01 10:55:00,80.9,81.03,80.78,80.89,40878.0,60.854,60.9518,60.7638,60.8465,40878.0
2015-09-01 11:00:00,80.89,80.94,80.61,80.75,37669.0,60.8465,60.8841,60.6359,60.7412,37669.0
2015-09-01 11:05:00,80.73,80.93,80.69,80.93,18279.0,60.7262,60.8766,60.6961,60.8766,18279.0
2015-09-01 11:10:00,80.95,81.08,80.9,80.98,12295.0,60.8916,60.9894,60.854,60.9142,12295.0
2015-09-01 11:15:00,80.97,81.08,80.88,80.93,15615.0,60.9067,60.9894,60.839,60.8766,15615.0
2015-09-01 11:20:00,80.91,81.2,80.85,81.07,25015.0,60.8616,61.0797,60.8164,60.9819,25015.0
2015-09-01 11:25:00,81.06,81.06,80.97,81.03,17120.0,60.9744,60.9744,60.9067,60.9518,17120.0
2015-09-01 11:30:00,81.01,81.27,80.99,81.19,30752.0,60.9368,61.1324,60.9217,61.0722,30752.0
2015-09-01 11:35:00,81.18,81.27,81.01,81.14,19585.0,61.0647,61.1324,60.9368,61.0346,19585.0
2015-09-01 11:40:00,81.13,81.13,80.95,81.04,12253.0,61.027,61.027,60.8916,60.9593,12253.0
2015-09-01 11:45:00,81.07,81.12,81.0,81.12,24269.0,60.9819,61.0195,60.9293,61.0195,24269.0
2015-09-01 11:50:00,81.13,81.15,80.95,81.06,12775.0,61.027,61.0421,60.8916,60.9744,12775.0
2015-09-01 11:55:00,81.05,81.1,80.96,80.98,22521.0,60.9669,61.0045,60.8992,60.9142,22521.0
2015-09-01 12:00:00,81.0,81.1,80.75,80.84,14148.0,60.9293,61.0045,60.7412,60.8089,14148.0
2015-09-01 12:05:00,80.81,80.85,80.69,80.69,14716.0,60.7863,60.8164,60.6961,60.6961,14716.0
2015-09-01 12:10:00,80.7,80.76,80.63,80.66,19353.0,60.7036,60.7487,60.6509,60.6735,19353.0
2015-09-01 12:15:00,80.65,80.74,80.58,80.69,41551.0,60.666,60.7337,60.6133,60.6961,41551.0
2015-09-01 12:20:00,80.67,80.68,80.48,80.59,19807.0,60.681,60.6885,60.5381,60.6208,19807.0
2015-09-01 12:25:00,80.6,80.6,80.38,80.43,19339.0,60.6284,60.6284,60.4629,60.5005,19339.0
2015-09-01 12:30:00,80.42,80.45,80.32,80.39,21826.0,60.493,60.5155,60.4178,60.4704,21826.0
2015-09-01 12:35:00,80.37,80.37,80.19,80.3,20625.0,60.4554,60.4554,60.32,60.4027,20625.0
2015-09-01 12:40:00,80.31,80.35,80.01,80.19,30424.0,60.4102,60.4403,60.1846,60.32,30424.0
2015-09-01 12:45:00,80.16,80.2,80.06,80.14,18925.0,60.2974,60.3275,60.2222,60.2824,18925.0
2015-09-01 12:50:00,80.14,80.2,80.03,80.2,19489.0,60.2824,60.3275,60.1996,60.3275,19489.0
2015-09-01 12:55:00,80.21,80.21,80.02,80.03,22808.0,60.335,60.335,60.1921,60.1996,22808.0
2015-09-01 13:00:00,80.02,80.31,80.02,80.23,24169.0,60.1921,60.4102,60.1921,60.3501,24169.0
2015-09-01 13:05:00,80.23,80.28,79.99,80.02,23214.0,60.3501,60.3877,60.1695,60.1921,23214.0
2015-09-01 13:10:00,80.01,80.15,79.89,79.95,21505.0,60.1846,60.2899,60.0943,60.1394,21505.0
2015-09-01 13:15:00,79.98,80.14,79.85,79.95,14700.0,60.162,60.2824,60.0642,60.1394,14700.0
2015-09-01 13:20:00,79.98,80.01,79.91,79.99,13333.0,60.162,60.1846,60.1093,60.1695,13333.0
2015-09-01 13:25:00,79.98,80.16,79.98,80.1,24242.0,60.162,60.2974,60.162,60.2523,24242.0
2015-09-01 13:30:00,80.08,80.22,80.05,80.14,26940.0,60.2372,60.3425,60.2147,60.2824,26940.0
2015-09-01 13:35:00,80.14,80.23,80.02,80.06,31542.0,60.2824,60.3501,60.1921,60.2222,31542.0
2015-09-01 13:40:00,80.05,80.19,79.99,80.19,14485.0,60.2147,60.32,60.1695,60.32,14485.0
2015-09-01 13:45:00,80.19,80.22,80.04,80.04,15199.0,60.32,60.3425,60.2071,60.2071,15199.0
2015-09-01 13:50:00,80.04,80.27,80.04,80.24,29220.0,60.2071,60.3801,60.2071,60.3576,29220.0
2015-09-01 13:55:00,80.24,80.24,80.13,80.23,28739.0,60.3576,60.3576,60.2748,60.3501,28739.0
2015-09-01 14:00:00,80.25,80.27,80.05,80.15,27158.0,60.3651,60.3801,60.2147,60.2899,27158.0
2015-09-01 14:05:00,80.14,80.19,80.02,80.03,15092.0,60.2824,60.32,60.1921,60.1996,15092.0
2015-09-01 14:10:00,80.01,80.03,79.88,79.93,13017.0,60.1846,60.1996,60.0868,60.1244,13017.0
2015-09-01 14:15:00,79.9,79.92,79.78,79.78,11602.0,60.1018,60.1169,60.0116,60.0116,11602.0
2015-09-01 14:20:00,79.76,79.97,79.76,79.94,22153.0,59.9965,60.1545,59.9965,60.1319,22153.0
2015-09-01 14:25:00,79.94,80.02,79.85,79.87,12995.0,60.1319,60.1921,60.0642,60.0793,12995.0
2015-09-01 14:30:00,79.86,80.17,79.81,80.12,23612.0,60.0717,60.3049,60.0341,60.2673,23612.0
2015-09-01 14:35:00,80.11,80.29,80.05,80.27,28195.0,60.2598,60.3952,60.2147,60.3801,28195.0
2015-09-01 14:40:00,80.27,80.31,80.11,80.13,54753.0,60.3801,60.4102,60.2598,60.2748,54753.0
2015-09-01 14:45:00,80.12,80.24,80.1,80.15,37934.0,60.2673,60.3576,60.2523,60.2899,37934.0
2015-09-01 14:50:00,80.14,80.35,80.03,80.06,69435.0,60.2824,60.4403,60.1996,60.2222,69435.0
2015-09-01 14:55:00,80.05,80.23,80.04,80.1,41633.0,60.2147,60.3501,60.2071,60.2523,41633.0
2015-09-01 15:00:00,80.1,80.18,80.01,80.12,51552.0,60.2523,60.3124,60.1846,60.2673,51552.0
2015-09-01 15:05:00,80.09,80.23,80.0,80.16,42003.0,60.2447,60.3501,60.177,60.2974,42003.0
2015-09-01 15:10:00,80.14,80.31,80.07,80.25,47486.0,60.2824,60.4102,60.2297,60.3651,47486.0
2015-09-01 15:15:00,80.26,80.33,80.18,80.21,43800.0,60.3726,60.4253,60.3124,60.335,43800.0
2015-09-01 15:20:00,80.22,80.3,80.18,80.25,45863.0,60.3425,60.4027,60.3124,60.3651,45863.0
2015-09-01 15:25:00,80.27,80.38,80.1,80.12,61241.0,60.3801,60.4629,60.2523,60.2673,61241.0
2015-09-01 15:30:00,80.12,80.21,80.09,80.17,43779.0,60.2673,60.335,60.2447,60.3049,43779.0
2015-09-01 15:35:00,80.17,80.17,79.96,80.0,41286.0,60.3049,60.3049,60.147,60.177,41286.0
2015-09-01 15:40:00,79.99,79.99,79.68,79.87,66450.0,60.1695,60.1695,59.9363,60.0793,66450.0
2015-09-01 15:45:00,79.89,80.15,79.87,80.13,99901.0,60.0943,60.2899,60.0793,60.2748,99901.0
2015-09-01 15:50:00,80.14,80.23,80.02,80.17,97989.0,60.2824,60.3501,60.1921,60.3049,97989.0
2015-09-01 15:55:00,80.18,80.51,80.12,80.23,162350.0,60.3124,60.5607,60.2673,60.3501,162350.0
2015-09-02 09:30:00,81.23,81.67,80.96,81.44,31787.0,61.1023,61.4332,60.8992,61.2602,31787.0
2015-09-02 09:35:00,81.53,81.62,81.13,81.57,27206.0,61.3279,61.3956,61.027,61.358,27206.0
2015-09-02 09:40:00,81.59,81.75,81.07,81.17,33493.0,61.3731,61.4934,60.9819,61.0571,33493.0
2015-09-02 09:45:00,81.2,81.3,80.92,81.26,31421.0,61.0797,61.1549,60.8691,61.1248,31421.0
2015-09-02 09:50:00,81.3,81.3,80.99,81.16,57944.0,61.1549,61.1549,60.9217,61.0496,57944.0
2015-09-02 09:55:00,81.15,81.15,80.86,81.04,30150.0,61.0421,61.0421,60.8239,60.9593,30150.0
2015-09-02 10:00:00,81.02,81.43,80.99,81.31,33073.0,60.9443,61.2527,60.9217,61.1624,33073.0
2015-09-02 10:05:00,81.34,81.59,81.3,81.46,20687.0,61.185,61.3731,61.1549,61.2753,20687.0
2015-09-02 10:10:00,81.45,81.61,81.28,81.45,32131.0,61.2678,61.3881,61.1399,61.2678,32131.0
2015-09-02 10:15:00,81.47,81.52,81.15,81.16,89422.0,61.2828,61.3204,61.0421,61.0496,89422.0
2015-09-02 10:20:00,81.15,81.32,81.13,81.27,61305.0,61.0421,61.17,61.027,61.1324,61305.0
2015-09-02 10:25:00,81.28,81.35,81.06,81.11,58519.0,61.1399,61.1925,60.9744,61.012,58519.0
2015-09-02 10:30:00,81.15,81.17,80.92,81.17,15706.0,61.0421,61.0571,60.8691,61.0571,15706.0
2015-09-02 10:35:00,81.18,81.25,81.08,81.09,13183.0,61.0647,61.1173,60.9894,60.997,13183.0
2015-09-02 10:40:00,81.12,81.29,81.12,81.16,13025.0,61.0195,61.1474,61.0195,61.0496,13025.0
2015-09-02 10:45:00,81.17,81.22,81.01,81.06,21192.0,61.0571,61.0947,60.9368,60.9744,21192.0
2015-09-02 10:50:00,81.06,81.15,80.96,81.07,34519.0,60.9744,61.0421,60.8992,60.9819,34519.0
2015-09-02 10:55:00,81.08,81.33,81.08,81.22,12347.0,60.9894,61.1775,60.9894,61.0947,12347.0
2015-09-02 11:00:00,81.24,81.33,81.07,81.08,16910.0,61.1098,61.1775,60.9819,60.9894,16910.0
2015-09-02 11:05:00,81.06,81.13,80.93,81.01,26495.0,60.9744,61.027,60.8766,60.9368,26495.0
2015-09-02 11:10:00,81.02,81.02,80.89,80.95,13222.0,60.9443,60.9443,60.8465,60.8916,13222.0
2015-09-02 11:15:00,80.95,81.03,80.88,80.95,37640.0,60.8916,60.9518,60.839,60.8916,37640.0
2015-09-02 11:20:00,80.96,80.96,80.85,80.91,40288.0,60.8992,60.8992,60.8164,60.8616,40288.0
2015-09-02 11:25:00,80.92,80.97,80.83,80.94,17210.0,60.8691,60.9067,60.8014,60.8841,17210.0
2015-09-02 11:30:00,80.94,81.06,80.93,81.0,17494.0,60.8841,60.9744,60.8766,60.9293,17494.0
2015-09-02 11:35:00,81.0,81.0,80.86,80.9,21624.0,60.9293,60.9293,60.8239,60.854,21624.0
2015-09-02 11:40:00,80.9,80.98,80.84,80.9,14249.0,60.854,60.9142,60.8089,60.854,14249.0
2015-09-02 11:45:00,80.89,80.9,80.68,80.71,9978.0,60.8465,60.854,60.6885,60.7111,9978.0
2015-09-02 11:50:00,80.69,80.79,80.57,80.67,23849.0,60.6961,60.7713,60.6058,60.681,23849.0
2015-09-02 11:55:00,80.66,80.73,80.59,80.7,13637.0,60.6735,60.7262,60.6208,60.7036,13637.0
2015-09-02 12:00:00,80.7,80.76,80.62,80.67,9205.0,60.7036,60.7487,60.6434,60.681,9205.0
2015-09-02 12:05:00,80.64,80.7,80.55,80.65,10284.0,60.6585,60.7036,60.5908,60.666,10284.0
2015-09-02 12:10:00,80.66,80.68,80.57,80.63,11565.0,60.6735,60.6885,60.6058,60.6509,11565.0
2015-09-02 12:15:00,80.66,80.69,80.6,80.67,9994.0,60.6735,60.6961,60.6284,60.681,9994.0
2015-09-02 12:20:00,80.66,80.74,80.63,80.73,11703.0,60.6735,60.7337,60.6509,60.7262,11703.0
2015-09-02 12:25:00,80.75,80.83,80.72,80.79,9712.0,60.7412,60.8014,60.7186,60.7713,9712.0
2015-09-02 12:30:00,80.81,80.85,80.77,80.79,6930.0,60.7863,60.8164,60.7562,60.7713,6930.0
2015-09-02 12:35:00,80.79,80.91,80.76,80.91,5722.0,60.7713,60.8616,60.7487,60.8616,5722.0
2015-09-02 12:40:00,80.91,80.95,80.83,80.93,8200.0,60.8616,60.8916,60.8014,60.8766,8200.0
2015-09-02 12:45:00,80.95,81.08,80.87,80.99,14366.0,60.8916,60.9894,60.8315,60.9217,14366.0
2015-09-02 12:50:00,80.98,81.05,80.94,81.03,12657.0,60.9142,60.9669,60.8841,60.9518,12657.0
2015-09-02 12:55:00,81.04,81.12,81.03,81.07,8555.0,60.9593,61.0195,60.9518,60.9819,8555.0
2015-09-02 13:00:00,81.06,81.09,80.93,80.95,9167.0,60.9744,60.997,60.8766,60.8916,9167.0
2015-09-02 13:05:00,80.95,81.02,80.88,80.99,9016.0,60.8916,60.9443,60.839,60.9217,9016.0
2015-09-02 13:10:00,81.0,81.14,81.0,81.13,8650.0,60.9293,61.0346,60.9293,61.027,8650.0
2015-09-02 13:15:00,81.12,81.14,81.05,81.05,7001.0,61.0195,61.0346,60.9669,60.9669,7001.0
2015-09-02 13:20:00,81.04,81.18,81.0,81.07,16043.0,60.9593,61.0647,60.9293,60.9819,16043.0
2015-09-02 13:25:00,81.04,81.11,80.96,81.08,9100.0,60.9593,61.012,60.8992,60.9894,9100.0
2015-09-02 13:30:00,81.06,81.06,80.94,80.94,8284.0,60.9744,60.9744,60.8841,60.8841,8284.0
2015-09-02 13:35:00,80.97,80.99,80.83,80.86,7007.0,60.9067,60.9217,60.8014,60.8239,7007.0
2015-09-02 13:40:00,80.87,80.98,80.85,80.92,9322.0,60.8315,60.9142,60.8164,60.8691,9322.0
2015-09-02 13:45:00,80.92,80.98,80.9,80.97,9854.0,60.8691,60.9142,60.854,60.9067,9854.0
2015-09-02 13:50:00,80.9,80.96,80.83,80.95,14465.0,60.854,60.8992,60.8014,60.8916,14465.0
2015-09-02 13:55:00,80.95,80.95,80.86,80.89,6923.0,60.8916,60.8916,60.8239,60.8465,6923.0
2015-09-02 14:00:00,80.9,81.02,80.86,80.92,13298.0,60.854,60.9443,60.8239,60.8691,13298.0
2015-09-02 14:05:00,80.92,81.03,80.9,80.91,16021.0,60.8691,60.9518,60.854,60.8616,16021.0
2015-09-02 14:10:00,80.93,81.11,80.93,81.01,12372.0,60.8766,61.012,60.8766,60.9368,12372.0
2015-09-02 14:15:00,81.03,81.06,80.94,80.95,12949.0,60.9518,60.9744,60.8841,60.8916,12949.0
2015-09-02 14:20:00,80.95,81.06,80.94,81.03,9943.0,60.8916,60.9744,60.8841,60.9518,9943.0
2015-09-02 14:25:00,81.04,81.1,80.94,80.95,13252.0,60.9593,61.0045,60.8841,60.8916,13252.0
2015-09-02 14:30:00,80.93,80.98,80.85,80.94,17463.0,60.8766,60.9142,60.8164,60.8841,17463.0
2015-09-02 14:35:00,80.95,80.98,80.8,80.81,25960.0,60.8916,60.9142,60.7788,60.7863,25960.0
2015-09-02 14:40:00,80.83,80.92,80.75,80.78,13120.0,60.8014,60.8691,60.7412,60.7638,13120.0
2015-09-02 14:45:00,80.77,80.91,80.77,80.84,14964.0,60.7562,60.8616,60.7562,60.8089,14964.0
2015-09-02 14:50:00,80.86,81.06,80.84,81.03,15479.0,60.8239,60.9744,60.8089,60.9518,15479.0
2015-09-02 14:55:00,81.04,81.1,80.93,81.1,10528.0,60.9593,61.0045,60.8766,61.0045,10528.0
2015-09-02 15:00:00,81.07,81.2,81.02,81.17,21497.0,60.9819,61.0797,60.9443,61.0571,21497.0
2015-09-02 15:05:00,81.19,81.22,81.07,81.13,19962.0,61.0722,61.0947,60.9819,61.027,19962.0
2015-09-02 15:10:00,81.11,81.15,80.97,80.97,20260.0,61.012,61.0421,60.9067,60.9067,20260.0
2015-09-02 15:15:00,80.98,81.05,80.84,81.02,23038.0,60.9142,60.9669,60.8089,60.9443,23038.0
2015-09-02 15:20:00,81.03,81.04,80.93,80.96,22452.0,60.9518,60.9593,60.8766,60.8992,22452.0
2015-09-02 15:25:00,80.97,81.13,80.97,81.11,19461.0,60.9067,61.027,60.9067,61.012,19461.0
2015-09-02 15:30:00,81.13,81.18,81.07,81.11,35964.0,61.027,61.0647,60.9819,61.012,35964.0
2015-09-02 15:35:00,81.14,81.24,81.13,81.15,25444.0,61.0346,61.1098,61.027,61.0421,25444.0
2015-09-02 15:40:00,81.16,81.27,81.14,81.26,28228.0,61.0496,61.1324,61.0346,61.1248,28228.0
2015-09-02 15:45:00,81.26,81.35,81.2,81.23,39760.0,61.1248,61.1925,61.0797,61.1023,39760.0
2015-09-02 15:50:00,81.25,81.42,81.25,81.34,43432.0,61.1173,61.2452,61.1173,61.185,43432.0
2015-09-02 15:55:00,81.34,81.65,81.34,81.65,120756.0,61.185,61.4182,61.185,61.4182,120756.0
2015-09-03 09:30:00,82.05,82.33,81.55,81.91,35880.0,61.7191,61.9297,61.343,61.6138,35880.0
2015-09-03 09:35:00,81.89,82.15,81.86,82.02,17154.0,61.5987,61.7943,61.5762,61.6965,17154.0
2015-09-03 09:40:00,82.08,82.17,81.93,82.05,44884.0,61.7416,61.8093,61.6288,61.7191,44884.0
2015-09-03 09:45:00,82.0,82.08,81.77,81.88,11544.0,61.6815,61.7416,61.5085,61.5912,11544.0
2015-09-03 09:50:00,81.89,82.04,81.89,81.9,15246.0,61.5987,61.7116,61.5987,61.6062,15246.0
2015-09-03 09:55:00,81.92,81.96,81.85,81.86,10534.0,61.6213,61.6514,61.5686,61.5762,10534.0
2015-09-03 10:00:00,81.89,82.01,81.72,81.72,16638.0,61.5987,61.689,61.4708,61.4708,16638.0
2015-09-03 10:05:00,81.74,81.86,81.74,81.83,15135.0,61.4859,61.5762,61.4859,61.5536,15135.0
2015-09-03 10:10:00,81.82,81.86,81.72,81.85,6737.0,61.5461,61.5762,61.4708,61.5686,6737.0
2015-09-03 10:15:00,81.86,81.9,81.73,81.9,7460.0,61.5762,61.6062,61.4784,61.6062,7460.0
2015-09-03 10:20:00,81.9,81.97,81.88,81.89,10814.0,61.6062,61.6589,61.5912,61.5987,10814.0
2015-09-03 10:25:00,81.93,82.08,81.92,82.08,22881.0,61.6288,61.7416,61.6213,61.7416,22881.0
2015-09-03 10:30:00,82.08,82.12,82.02,82.07,20682.0,61.7416,61.7717,61.6965,61.7341,20682.0
2015-09-03 10:35:00,82.07,82.17,82.02,82.04,14957.0,61.7341,61.8093,61.6965,61.7116,14957.0
2015-09-03 10:40:00,82.05,82.15,82.05,82.12,5639.0,61.7191,61.7943,61.7191,61.7717,5639.0
2015-09-03 10:45:00,82.12,82.16,81.97,82.15,12902.0,61.7717,61.8018,61.6589,61.7943,12902.0
2015-09-03 10:50:00,82.16,82.4,82.16,82.32,22460.0,61.8018,61.9824,61.8018,61.9222,22460.0
2015-09-03 10:55:00,82.3,82.45,82.29,82.43,10434.0,61.9071,62.02,61.8996,62.0049,10434.0
2015-09-03 11:00:00,82.45,82.46,82.31,82.44,12680.0,62.02,62.0275,61.9147,62.0124,12680.0
2015-09-03 11:05:00,82.42,82.56,82.37,82.45,34034.0,61.9974,62.1027,61.9598,62.02,34034.0
2015-09-03 11:10:00,82.48,82.5,82.27,82.34,10751.0,62.0425,62.0576,61.8846,61.9372,10751.0
2015-09-03 11:15:00,82.34,82.36,82.25,82.29,6874.0,61.9372,61.9523,61.8695,61.8996,6874.0
2015-09-03 11:20:00,82.32,82.32,82.08,82.09,9611.0,61.9222,61.9222,61.7416,61.7492,9611.0
2015-09-03 11:25:00,82.08,82.19,82.04,82.07,8004.0,61.7416,61.8244,61.7116,61.7341,8004.0
2015-09-03 11:30:00,82.09,82.09,82.01,82.04,9100.0,61.7492,61.7492,61.689,61.7116,9100.0
2015-09-03 11:35:00,82.05,82.13,81.93,81.95,19308.0,61.7191,61.7793,61.6288,61.6439,19308.0
2015-09-03 11:40:00,81.96,82.03,81.91,81.96,12883.0,61.6514,61.704,61.6138,61.6514,12883.0
2015-09-03 11:45:00,81.95,81.97,81.79,81.82,13720.0,61.6439,61.6589,61.5235,61.5461,13720.0
2015-09-03 11:50:00,81.82,81.86,81.71,81.85,8946.0,61.5461,61.5762,61.4633,61.5686,8946.0
2015-09-03 11:55:00,81.84,81.86,81.8,81.82,21475.0,61.5611,61.5762,61.531,61.5461,21475.0
2015-09-03 12:00:00,81.83,81.86,81.75,81.82,30866.0,61.5536,61.5762,61.4934,61.5461,30866.0
2015-09-03 12:05:00,81.83,81.87,81.78,81.79,23031.0,61.5536,61.5837,61.516,61.5235,23031.0
2015-09-03 12:10:00,81.78,81.8,81.65,81.73,12435.0,61.516,61.531,61.4182,61.4784,12435.0
2015-09-03 12:15:00,81.73,81.81,81.67,81.71,21236.0,61.4784,61.5385,61.4332,61.4633,21236.0
2015-09-03 12:20:00,81.73,81.75,81.62,81.7,8533.0,61.4784,61.4934,61.3956,61.4558,8533.0
2015-09-03 12:25:00,81.72,81.74,81.63,81.69,18261.0,61.4708,61.4859,61.4032,61.4483,18261.0
2015-09-03 12:30:00,81.69,81.74,81.54,81.58,15388.0,61.4483,61.4859,61.3355,61.3655,15388.0
2015-09-03 12:35:00,81.56,81.65,81.53,81.55,8025.0,61.3505,61.4182,61.3279,61.343,8025.0
2015-09-03 12:40:00,81.53,81.62,81.42,81.62,37817.0,61.3279,61.3956,61.2452,61.3956,37817.0
2015-09-03 12:45:00,81.6,81.62,81.53,81.55,8193.0,61.3806,61.3956,61.3279,61.343,8193.0
2015-09-03 12:50:00,81.57,81.62,81.44,81.62,19219.0,61.358,61.3956,61.2602,61.3956,19219.0
2015-09-03 12:55:00,81.61,81.61,81.48,81.52,8219.0,61.3881,61.3881,61.2903,61.3204,8219.0
2015-09-03 13:00:00,81.51,81.51,81.42,81.43,13303.0,61.3129,61.3129,61.2452,61.2527,13303.0
2015-09-03 13:05:00,81.43,81.43,81.17,81.25,45910.0,61.2527,61.2527,61.0571,61.1173,45910.0
2015-09-03 13:10:00,81.27,81.29,81.17,81.25,24694.0,61.1324,61.1474,61.0571,61.1173,24694.0
2015-09-03 13:15:00,81.24,81.47,81.21,81.46,12980.0,61.1098,61.2828,61.0872,61.2753,12980.0
2015-09-03 13:20:00,81.49,81.57,81.43,81.57,9555.0,61.2978,61.358,61.2527,61.358,9555.0
2015-09-03 13:25:00,81.57,81.64,81.52,81.57,12034.0,61.358,61.4107,61.3204,61.358,12034.0
2015-09-03 13:30:00,81.57,81.61,81.46,81.53,13337.0,61.358,61.3881,61.2753,61.3279,13337.0
2015-09-03 13:35:00,81.54,81.55,81.46,81.52,10720.0,61.3355,61.343,61.2753,61.3204,10720.0
2015-09-03 13:40:00,81.49,81.51,81.39,81.41,20337.0,61.2978,61.3129,61.2226,61.2377,20337.0
2015-09-03 13:45:00,81.43,81.6,81.43,81.57,11364.0,61.2527,61.3806,61.2527,61.358,11364.0
2015-09-03 13:50:00,81.57,81.57,81.35,81.47,13847.0,61.358,61.358,61.1925,61.2828,13847.0
2015-09-03 13:55:00,81.45,81.45,81.26,81.26,8800.0,61.2678,61.2678,61.1248,61.1248,8800.0
2015-09-03 14:00:00,81.26,81.34,81.26,81.29,12271.0,61.1248,61.185,61.1248,61.1474,12271.0
2015-09-03 14:05:00,81.27,81.38,81.16,81.16,13293.0,61.1324,61.2151,61.0496,61.0496,13293.0
2015-09-03 14:10:00,81.18,81.27,81.17,81.21,8529.0,61.0647,61.1324,61.0571,61.0872,8529.0
2015-09-03 14:15:00,81.22,81.3,81.17,81.27,13969.0,61.0947,61.1549,61.0571,61.1324,13969.0
2015-09-03 14:20:00,81.28,81.29,81.17,81.28,12797.0,61.1399,61.1474,61.0571,61.1399,12797.0
2015-09-03 14:25:00,81.26,81.43,81.26,81.43,11545.0,61.1248,61.2527,61.1248,61.2527,11545.0
2015-09-03 14:30:00,81.41,81.48,81.33,81.37,8100.0,61.2377,61.2903,61.1775,61.2076,8100.0
2015-09-03 14:35:00,81.37,81.54,81.3,81.51,9303.0,61.2076,61.3355,61.1549,61.3129,9303.0
2015-09-03 14:40:00,81.53,81.58,81.44,81.55,15167.0,61.3279,61.3655,61.2602,61.343,15167.0
2015-09-03 14:45:00,81.57,81.57,81.4,81.48,11831.0,61.358,61.358,61.2301,61.2903,11831.0
2015-09-03 14:50:00,81.46,81.5,81.38,81.38,8227.0,61.2753,61.3054,61.2151,61.2151,8227.0
2015-09-03 14:55:00,81.38,81.39,81.22,81.35,14109.0,61.2151,61.2226,61.0947,61.1925,14109.0
2015-09-03 15:00:00,81.36,81.4,81.3,81.37,23439.0,61.2001,61.2301,61.1549,61.2076,23439.0
2015-09-03 15:05:00,81.37,81.41,81.19,81.2,20006.0,61.2076,61.2377,61.0722,61.0797,20006.0
2015-09-03 15:10:00,81.23,81.34,81.23,81.3,17316.0,61.1023,61.185,61.1023,61.1549,17316.0
2015-09-03 15:15:00,81.33,81.36,81.24,81.24,23694.0,61.1775,61.2001,61.1098,61.1098,23694.0
2015-09-03 15:20:00,81.25,81.32,81.19,81.2,22256.0,61.1173,61.17,61.0722,61.0797,22256.0
2015-09-03 15:25:00,81.17,81.21,81.1,81.15,17854.0,61.0571,61.0872,61.0045,61.0421,17854.0
2015-09-03 15:30:00,81.14,81.16,81.07,81.09,14976.0,61.0346,61.0496,60.9819,60.997,14976.0
2015-09-03 15:35:00,81.11,81.14,80.85,80.99,25498.0,61.012,61.0346,60.8164,60.9217,25498.0
2015-09-03 15:40:00,80.98,81.07,80.91,80.96,25658.0,60.9142,60.9819,60.8616,60.8992,25658.0
2015-09-03 15:45:00,80.97,81.22,80.97,81.14,39650.0,60.9067,61.0947,60.9067,61.0346,39650.0
2015-09-03 15:50:00,81.1,81.25,81.1,81.2,29813.0,61.0045,61.1173,61.0045,61.0797,29813.0
2015-09-03 15:55:00,81.23,81.39,81.12,81.14,83246.0,61.1023,61.2226,61.0195,61.0346,83246.0
2015-09-04 09:30:00,79.98,80.36,79.97,80.18,31461.0,60.162,60.4478,60.1545,60.3124,31461.0
2015-09-04 09:35:00,80.14,80.5,80.07,80.37,13594.0,60.2824,60.5531,60.2297,60.4554,13594.0
2015-09-04 09:40:00,80.42,80.65,80.41,80.52,22108.0,60.493,60.666,60.4855,60.5682,22108.0
2015-09-04 09:45:00,80.52,80.58,80.31,80.35,23445.0,60.5682,60.6133,60.4102,60.4403,23445.0
2015-09-04 09:50:00,80.34,80.37,80.14,80.33,46195.0,60.4328,60.4554,60.2824,60.4253,46195.0
2015-09-04 09:55:00,80.3,80.47,80.26,80.42,20197.0,60.4027,60.5306,60.3726,60.493,20197.0
2015-09-04 10:00:00,80.39,80.54,80.34,80.47,25462.0,60.4704,60.5832,60.4328,60.5306,25462.0
2015-09-04 10:05:00,80.46,80.55,80.28,80.48,81042.0,60.5231,60.5908,60.3877,60.5381,81042.0
2015-09-04 10:10:00,80.44,80.61,80.4,80.61,11690.0,60.508,60.6359,60.4779,60.6359,11690.0
2015-09-04 10:15:00,80.57,80.74,80.54,80.64,14926.0,60.6058,60.7337,60.5832,60.6585,14926.0
2015-09-04 10:20:00,80.63,80.79,80.58,80.68,17720.0,60.6509,60.7713,60.6133,60.6885,17720.0
2015-09-04 10:25:00,80.68,80.77,80.6,80.75,15826.0,60.6885,60.7562,60.6284,60.7412,15826.0
2015-09-04 10:30:00,80.73,80.85,80.69,80.72,13582.0,60.7262,60.8164,60.6961,60.7186,13582.0
2015-09-04 10:35:00,80.7,80.85,80.63,80.8,52654.0,60.7036,60.8164,60.6509,60.7788,52654.0
2015-09-04 10:40:00,80.79,80.92,80.62,80.76,15607.0,60.7713,60.8691,60.6434,60.7487,15607.0
2015-09-04 10:45:00,80.79,80.79,80.64,80.67,20372.0,60.7713,60.7713,60.6585,60.681,20372.0
2015-09-04 10:50:00,80.62,80.66,80.57,80.66,11519.0,60.6434,60.6735,60.6058,60.6735,11519.0
2015-09-04 10:55:00,80.65,80.65,80.46,80.49,13936.0,60.666,60.666,60.5231,60.5456,13936.0
2015-09-04 11:00:00,80.5,80.67,80.5,80.51,15278.0,60.5531,60.681,60.5531,60.5607,15278.0
2015-09-04 11:05:00,80.52,80.62,80.49,80.54,12982.0,60.5682,60.6434,60.5456,60.5832,12982.0
2015-09-04 11:10:00,80.47,80.52,80.42,80.48,12444.0,60.5306,60.5682,60.493,60.5381,12444.0
2015-09-04 11:15:00,80.47,80.55,80.46,80.49,15297.0,60.5306,60.5908,60.5231,60.5456,15297.0
2015-09-04 11:20:00,80.48,80.57,80.38,80.56,13253.0,60.5381,60.6058,60.4629,60.5983,13253.0
2015-09-04 11:25:00,80.57,80.59,80.41,80.53,12813.0,60.6058,60.6208,60.4855,60.5757,12813.0
2015-09-04 11:30:00,80.5,80.5,80.28,80.4,19131.0,60.5531,60.5531,60.3877,60.4779,19131.0
2015-09-04 11:35:00,80.38,80.41,80.27,80.31,11315.0,60.4629,60.4855,60.3801,60.4102,11315.0
2015-09-04 11:40:00,80.33,80.38,80.26,80.33,6873.0,60.4253,60.4629,60.3726,60.4253,6873.0
2015-09-04 11:45:00,80.3,80.48,80.28,80.45,19344.0,60.4027,60.5381,60.3877,60.5155,19344.0
2015-09-04 11:50:00,80.49,80.51,80.37,80.37,12200.0,60.5456,60.5607,60.4554,60.4554,12200.0
2015-09-04 11:55:00,80.38,80.47,80.32,80.33,9792.0,60.4629,60.5306,60.4178,60.4253,9792.0
2015-09-04 12:00:00,80.34,80.36,80.26,80.34,13248.0,60.4328,60.4478,60.3726,60.4328,13248.0
2015-09-04 12:05:00,80.34,80.41,80.25,80.34,13389.0,60.4328,60.4855,60.3651,60.4328,13389.0
2015-09-04 12:10:00,80.32,80.38,80.26,80.33,18004.0,60.4178,60.4629,60.3726,60.4253,18004.0
2015-09-04 12:15:00,80.32,80.48,80.3,80.37,15747.0,60.4178,60.5381,60.4027,60.4554,15747.0
2015-09-04 12:20:00,80.36,80.42,80.31,80.33,13125.0,60.4478,60.493,60.4102,60.4253,13125.0
2015-09-04 12:25:00,80.33,80.35,80.22,80.28,13034.0,60.4253,60.4403,60.3425,60.3877,13034.0
2015-09-04 12:30:00,80.26,80.35,80.22,80.35,13004.0,60.3726,60.4403,60.3425,60.4403,13004.0
2015-09-04 12:35:00,80.34,80.36,80.25,80.31,11354.0,60.4328,60.4478,60.3651,60.4102,11354.0
2015-09-04 12:40:00,80.31,80.31,80.22,80.23,22659.0,60.4102,60.4102,60.3425,60.3501,22659.0
2015-09-04 12:45:00,80.23,80.29,80.14,80.28,11775.0,60.3501,60.3952,60.2824,60.3877,11775.0
2015-09-04 12:50:00,80.26,80.28,80.17,80.21,8807.0,60.3726,60.3877,60.3049,60.335,8807.0
2015-09-04 12:55:00,80.21,80.21,80.11,80.11,11825.0,60.335,60.335,60.2598,60.2598,11825.0
2015-09-04 13:00:00,80.12,80.13,80.01,80.02,14334.0,60.2673,60.2748,60.1846,60.1921,14334.0
2015-09-04 13:05:00,80.02,80.14,79.98,80.0,18201.0,60.1921,60.2824,60.162,60.177,18201.0
2015-09-04 13:10:00,79.99,80.12,79.97,79.97,10083.0,60.1695,60.2673,60.1545,60.1545,10083.0
2015-09-04 13:15:00,79.95,80.02,79.87,79.87,11295.0,60.1394,60.1921,60.0793,60.0793,11295.0
2015-09-04 13:20:00,79.88,79.88,79.72,79.81,16652.0,60.0868,60.0868,59.9664,60.0341,16652.0
2015-09-04 13:25:00,79.82,79.86,79.78,79.83,9930.0,60.0416,60.0717,60.0116,60.0492,9930.0
2015-09-04 13:30:00,79.82,79.97,79.79,79.95,13950.0,60.0416,60.1545,60.0191,60.1394,13950.0
2015-09-04 13:35:00,79.97,80.02,79.89,79.98,12194.0,60.1545,60.1921,60.0943,60.162,12194.0
2015-09-04 13:40:00,79.97,80.05,79.9,79.93,12468.0,60.1545,60.2147,60.1018,60.1244,12468.0
2015-09-04 13:45:00,79.94,80.01,79.9,79.94,15414.0,60.1319,60.1846,60.1018,60.1319,15414.0
2015-09-04 13:50:00,79.92,80.07,79.92,79.97,13400.0,60.1169,60.2297,60.1169,60.1545,13400.0
2015-09-04 13:55:00,79.95,80.01,79.92,79.94,25054.0,60.1394,60.1846,60.1169,60.1319,25054.0
2015-09-04 14:00:00,79.92,79.94,79.8,79.84,9624.0,60.1169,60.1319,60.0266,60.0567,9624.0
2015-09-04 14:05:00,79.84,79.9,79.78,79.82,11878.0,60.0567,60.1018,60.0116,60.0416,11878.0
2015-09-04 14:10:00,79.8,79.93,79.79,79.92,17145.0,60.0266,60.1244,60.0191,60.1169,17145.0
2015-09-04 14:15:00,79.91,80.02,79.86,79.91,17259.0,60.1093,60.1921,60.0717,60.1093,17259.0
2015-09-04 14:20:00,79.91,79.94,79.81,79.84,15168.0,60.1093,60.1319,60.0341,60.0567,15168.0
2015-09-04 14:25:00,79.84,79.92,79.78,79.88,12428.0,60.0567,60.1169,60.0116,60.0868,12428.0
2015-09-04 14:30:00,79.87,79.89,79.78,79.85,9604.0,60.0793,60.0943,60.0116,60.0642,9604.0
2015-09-04 14:35:00,79.83,79.86,79.74,79.86,14829.0,60.0492,60.0717,59.9815,60.0717,14829.0
2015-09-04 14:40:00,79.87,79.96,79.87,79.95,14020.0,60.0793,60.147,60.0793,60.1394,14020.0
2015-09-04 14:45:00,79.94,80.1,79.93,80.05,24249.0,60.1319,60.2523,60.1244,60.2147,24249.0
2015-09-04 14:50:00,80.05,80.14,80.02,80.11,16830.0,60.2147,60.2824,60.1921,60.2598,16830.0
2015-09-04 14:55:00,80.1,80.21,80.05,80.21,14700.0,60.2523,60.335,60.2147,60.335,14700.0
2015-09-04 15:00:00,80.22,80.25,80.12,80.2,23700.0,60.3425,60.3651,60.2673,60.3275,23700.0
2015-09-04 15:05:00,80.2,80.32,80.18,80.25,21991.0,60.3275,60.4178,60.3124,60.3651,21991.0
2015-09-04 15:10:00,80.26,80.33,80.16,80.3,33505.0,60.3726,60.4253,60.2974,60.4027,33505.0
2015-09-04 15:15:00,80.3,80.39,80.22,80.35,23896.0,60.4027,60.4704,60.3425,60.4403,23896.0
2015-09-04 15:20:00,80.32,80.33,80.22,80.27,19697.0,60.4178,60.4253,60.3425,60.3801,19697.0
2015-09-04 15:25:00,80.25,80.35,80.2,80.35,18309.0,60.3651,60.4403,60.3275,60.4403,18309.0
2015-09-04 15:30:00,80.36,80.52,80.28,80.5,22234.0,60.4478,60.5682,60.3877,60.5531,22234.0
2015-09-04 15:35:00,80.46,80.62,80.43,80.52,28512.0,60.5231,60.6434,60.5005,60.5682,28512.0
2015-09-04 15:40:00,80.49,80.64,80.48,80.56,36406.0,60.5456,60.6585,60.5381,60.5983,36406.0
2015-09-04 15:45:00,80.56,80.92,80.55,80.89,70369.0,60.5983,60.8691,60.5908,60.8465,70369.0
2015-09-04 15:50:00,80.89,80.9,80.67,80.74,68036.0,60.8465,60.854,60.681,60.7337,68036.0
2015-09-04 15:55:00,80.75,80.82,80.53,80.54,178281.0,60.7412,60.7939,60.5757,60.5832,178281.0
2015-09-08 09:30:00,81.87,81.87,81.07,81.3,51428.0,61.5837,61.5837,60.9819,61.1549,51428.0
2015-09-08 09:35:00,81.45,81.73,81.21,81.39,30848.0,61.2678,61.4784,61.0872,61.2226,30848.0
2015-09-08 09:40:00,81.34,81.62,81.26,81.51,19792.0,61.185,61.3956,61.1248,61.3129,19792.0
2015-09-08 09:45:00,81.53,81.85,81.53,81.85,18185.0,61.3279,61.5686,61.3279,61.5686,18185.0
2015-09-08 09:50:00,81.86,81.91,81.58,81.59,12921.0,61.5762,61.6138,61.3655,61.3731,12921.0
2015-09-08 09:55:00,81.58,81.61,81.49,81.49,10131.0,61.3655,61.3881,61.2978,61.2978,10131.0
2015-09-08 10:00:00,81.5,81.59,81.37,81.5,14001.0,61.3054,61.3731,61.2076,61.3054,14001.0
2015-09-08 10:05:00,81.48,81.52,81.38,81.43,20710.0,61.2903,61.3204,61.2151,61.2527,20710.0
2015-09-08 10:10:00,81.44,81.58,81.42,81.47,26184.0,61.2602,61.3655,61.2452,61.2828,26184.0
2015-09-08 10:15:00,81.48,81.51,81.41,81.41,20912.0,61.2903,61.3129,61.2377,61.2377,20912.0
2015-09-08 10:20:00,81.41,81.49,81.35,81.44,13977.0,61.2377,61.2978,61.1925,61.2602,13977.0
2015-09-08 10:25:00,81.42,81.58,81.39,81.54,22118.0,61.2452,61.3655,61.2226,61.3355,22118.0
2015-09-08 10:30:00,81.53,81.59,81.41,81.42,15623.0,61.3279,61.3731,61.2377,61.2452,15623.0
2015-09-08 10:35:00,81.41,81.47,81.3,81.3,23425.0,61.2377,61.2828,61.1549,61.1549,23425.0
2015-09-08 10:40:00,81.31,81.36,81.19,81.3,18229.0,61.1624,61.2001,61.0722,61.1549,18229.0
2015-09-08 10:45:00,81.3,81.35,81.23,81.33,20942.0,61.1549,61.1925,61.1023,61.1775,20942.0
2015-09-08 10:50:00,81.31,81.42,81.29,81.36,13370.0,61.1624,61.2452,61.1474,61.2001,13370.0
2015-09-08 10:55:00,81.35,81.5,81.28,81.5,12631.0,61.1925,61.3054,61.1399,61.3054,12631.0
2015-09-08 11:00:00,81.47,81.47,81.25,81.25,10548.0,61.2828,61.2828,61.1173,61.1173,10548.0
2015-09-08 11:05:00,81.28,81.33,81.25,81.31,20429.0,61.1399,61.1775,61.1173,61.1624,20429.0
2015-09-08 11:10:00,81.32,81.44,81.31,81.31,11090.0,61.17,61.2602,61.1624,61.1624,11090.0
2015-09-08 11:15:00,81.33,81.43,81.32,81.36,11728.0,61.1775,61.2527,61.17,61.2001,11728.0
2015-09-08 11:20:00,81.35,81.45,81.28,81.45,13744.0,61.1925,61.2678,61.1399,61.2678,13744.0
2015-09-08 11:25:00,81.43,81.45,81.3,81.33,11909.0,61.2527,61.2678,61.1549,61.1775,11909.0
2015-09-08 11:30:00,81.36,81.36,81.23,81.27,13373.0,61.2001,61.2001,61.1023,61.1324,13373.0
2015-09-08 11:35:00,81.27,81.36,81.22,81.22,9105.0,61.1324,61.2001,61.0947,61.0947,9105.0
2015-09-08 11:40:00,81.22,81.3,81.17,81.25,12480.0,61.0947,61.1549,61.0571,61.1173,12480.0
2015-09-08 11:45:00,81.25,81.26,81.15,81.17,15074.0,61.1173,61.1248,61.0421,61.0571,15074.0
2015-09-08 11:50:00,81.18,81.26,81.11,81.12,10605.0,61.0647,61.1248,61.012,61.0195,10605.0
2015-09-08 11:55:00,81.12,81.21,81.06,81.14,12509.0,61.0195,61.0872,60.9744,61.0346,12509.0
2015-09-08 12:00:00,81.11,81.22,81.06,81.19,9137.0,61.012,61.0947,60.9744,61.0722,9137.0
2015-09-08 12:05:00,81.24,81.3,81.19,81.28,11155.0,61.1098,61.1549,61.0722,61.1399,11155.0
2015-09-08 12:10:00,81.3,81.4,81.3,81.4,8540.0,61.1549,61.2301,61.1549,61.2301,8540.0
2015-09-08 12:15:00,81.4,81.47,81.35,81.4,13100.0,61.2301,61.2828,61.1925,61.2301,13100.0
2015-09-08 12:20:00,81.4,81.49,81.4,81.42,8429.0,61.2301,61.2978,61.2301,61.2452,8429.0
2015-09-08 12:25:00,81.44,81.54,81.38,81.52,18110.0,61.2602,61.3355,61.2151,61.3204,18110.0
2015-09-08 12:30:00,81.53,81.58,81.4,81.43,11509.0,61.3279,61.3655,61.2301,61.2527,11509.0
2015-09-08 12:35:00,81.45,81.49,81.37,81.42,15300.0,61.2678,61.2978,61.2076,61.2452,15300.0
2015-09-08 12:40:00,81.41,81.5,81.34,81.44,20068.0,61.2377,61.3054,61.185,61.2602,20068.0
2015-09-08 12:45:00,81.45,81.46,81.38,81.46,8650.0,61.2678,61.2753,61.2151,61.2753,8650.0
2015-09-08 12:50:00,81.48,81.5,81.41,81.45,8344.0,61.2903,61.3054,61.2377,61.2678,8344.0
2015-09-08 12:55:00,81.44,81.44,81.36,81.38,6987.0,61.2602,61.2602,61.2001,61.2151,6987.0
2015-09-08 13:00:00,81.38,81.41,81.3,81.3,8610.0,61.2151,61.2377,61.1549,61.1549,8610.0
2015-09-08 13:05:00,81.29,81.33,81.25,81.27,11437.0,61.1474,61.1775,61.1173,61.1324,11437.0
2015-09-08 13:10:00,81.27,81.36,81.24,81.33,11546.0,61.1324,61.2001,61.1098,61.1775,11546.0
2015-09-08 13:15:00,81.34,81.35,81.23,81.23,3801.0,61.185,61.1925,61.1023,61.1023,3801.0
2015-09-08 13:20:00,81.22,81.26,81.16,81.23,14500.0,61.0947,61.1248,61.0496,61.1023,14500.0
2015-09-08 13:25:00,81.22,81.32,81.22,81.29,9209.0,61.0947,61.17,61.0947,61.1474,9209.0
2015-09-08 13:30:00,81.3,81.35,81.22,81.35,6142.0,61.1549,61.1925,61.0947,61.1925,6142.0
2015-09-08 13:35:00,81.34,81.4,81.31,81.38,8372.0,61.185,61.2301,61.1624,61.2151,8372.0
2015-09-08 13:40:00,81.38,81.5,81.38,81.47,8737.0,61.2151,61.3054,61.2151,61.2828,8737.0
2015-09-08 13:45:00,81.49,81.54,81.48,81.53,10461.0,61.2978,61.3355,61.2903,61.3279,10461.0
2015-09-08 13:50:00,81.53,81.61,81.49,81.55,13414.0,61.3279,61.3881,61.2978,61.343,13414.0
2015-09-08 13:55:00,81.56,81.61,81.55,81.6,15182.0,61.3505,61.3881,61.343,61.3806,15182.0
2015-09-08 14:00:00,81.59,81.62,81.54,81.55,16818.0,61.3731,61.3956,61.3355,61.343,16818.0
2015-09-08 14:05:00,81.56,81.62,81.56,81.62,10205.0,61.3505,61.3956,61.3505,61.3956,10205.0
2015-09-08 14:10:00,81.61,81.61,81.55,81.56,9725.0,61.3881,61.3881,61.343,61.3505,9725.0
2015-09-08 14:15:00,81.57,81.67,81.57,81.64,15911.0,61.358,61.4332,61.358,61.4107,15911.0
2015-09-08 14:20:00,81.64,81.67,81.61,81.66,11122.0,61.4107,61.4332,61.3881,61.4257,11122.0
2015-09-08 14:25:00,81.65,81.72,81.62,81.72,12150.0,61.4182,61.4708,61.3956,61.4708,12150.0
2015-09-08 14:30:00,81.7,81.71,81.66,81.69,13913.0,61.4558,61.4633,61.4257,61.4483,13913.0
2015-09-08 14:35:00,81.69,81.85,81.69,81.77,56079.0,61.4483,61.5686,61.4483,61.5085,56079.0
2015-09-08 14:40:00,81.79,81.85,81.79,81.82,7459.0,61.5235,61.5686,61.5235,61.5461,7459.0
2015-09-08 14:45:00,81.84,81.87,81.79,81.79,14568.0,61.5611,61.5837,61.5235,61.5235,14568.0
2015-09-08 14:50:00,81.81,81.88,81.8,81.87,9100.0,61.5385,61.5912,61.531,61.5837,9100.0
2015-09-08 14:55:00,81.86,81.88,81.78,81.88,14395.0,61.5762,61.5912,61.516,61.5912,14395.0
2015-09-08 15:00:00,81.88,81.99,81.88,81.97,24258.0,61.5912,61.6739,61.5912,61.6589,24258.0
2015-09-08 15:05:00,81.96,81.96,81.88,81.92,10718.0,61.6514,61.6514,61.5912,61.6213,10718.0
2015-09-08 15:10:00,81.93,82.01,81.93,81.96,20028.0,61.6288,61.689,61.6288,61.6514,20028.0
2015-09-08 15:15:00,81.97,81.97,81.9,81.96,16469.0,61.6589,61.6589,61.6062,61.6514,16469.0
2015-09-08 15:20:00,81.96,81.96,81.87,81.92,18359.0,61.6514,61.6514,61.5837,61.6213,18359.0
2015-09-08 15:25:00,81.9,82.05,81.89,82.04,28067.0,61.6062,61.7191,61.5987,61.7116,28067.0
2015-09-08 15:30:00,82.05,82.07,81.99,82.03,19385.0,61.7191,61.7341,61.6739,61.704,19385.0
2015-09-08 15:35:00,82.03,82.09,82.01,82.06,30672.0,61.704,61.7492,61.689,61.7266,30672.0
2015-09-08 15:40:00,82.06,82.08,82.02,82.05,26813.0,61.7266,61.7416,61.6965,61.7191,26813.0
2015-09-08 15:45:00,82.05,82.24,82.05,82.24,54177.0,61.7191,61.862,61.7191,61.862,54177.0
2015-09-08 15:50:00,82.24,82.32,82.13,82.29,71230.0,61.862,61.9222,61.7793,61.8996,71230.0
2015-09-08 15:55:00,82.3,82.32,82.19,82.26,114944.0,61.9071,61.9222,61.8244,61.877,114944.0
2015-09-09 09:30:00,83.07,83.26,82.87,83.08,58521.0,62.4863,62.6293,62.3359,62.4939,58521.0
2015-09-09 09:35:00,83.07,83.25,82.84,82.84,28616.0,62.4863,62.6217,62.3133,62.3133,28616.0
2015-09-09 09:40:00,82.86,82.86,82.47,82.48,18064.0,62.3284,62.3284,62.035,62.0425,18064.0
2015-09-09 09:45:00,82.56,82.62,82.39,82.4,16850.0,62.1027,62.1478,61.9748,61.9824,16850.0
2015-09-09 09:50:00,82.46,82.51,82.35,82.36,18845.0,62.0275,62.0651,61.9447,61.9523,18845.0
2015-09-09 09:55:00,82.35,82.49,82.3,82.49,19573.0,61.9447,62.0501,61.9071,62.0501,19573.0
2015-09-09 10:00:00,82.51,82.64,82.36,82.37,19910.0,62.0651,62.1629,61.9523,61.9598,19910.0
2015-09-09 10:05:00,82.42,82.45,82.27,82.39,47534.0,61.9974,62.02,61.8846,61.9748,47534.0
2015-09-09 10:10:00,82.36,82.39,82.14,82.24,94605.0,61.9523,61.9748,61.7868,61.862,94605.0
2015-09-09 10:15:00,82.24,82.35,82.24,82.3,59529.0,61.862,61.9447,61.862,61.9071,59529.0
2015-09-09 10:20:00,82.3,82.39,82.23,82.35,23424.0,61.9071,61.9748,61.8545,61.9447,23424.0
2015-09-09 10:25:00,82.35,82.4,82.32,82.39,20399.0,61.9447,61.9824,61.9222,61.9748,20399.0
2015-09-09 10:30:00,82.4,82.43,82.24,82.26,31675.0,61.9824,62.0049,61.862,61.877,31675.0
2015-09-09 10:35:00,82.22,82.34,82.12,82.26,37646.0,61.847,61.9372,61.7717,61.877,37646.0
2015-09-09 10:40:00,82.25,82.26,82.15,82.25,9630.0,61.8695,61.877,61.7943,61.8695,9630.0
2015-09-09 10:45:00,82.23,82.34,82.21,82.28,21539.0,61.8545,61.9372,61.8394,61.8921,21539.0
2015-09-09 10:50:00,82.29,82.34,82.23,82.24,15015.0,61.8996,61.9372,61.8545,61.862,15015.0
2015-09-09 10:55:00,82.25,82.32,82.21,82.27,15065.0,61.8695,61.9222,61.8394,61.8846,15065.0
2015-09-09 11:00:00,82.27,82.35,82.18,82.31,9008.0,61.8846,61.9447,61.8169,61.9147,9008.0
2015-09-09 11:05:00,82.31,82.41,82.3,82.4,7481.0,61.9147,61.9899,61.9071,61.9824,7481.0
2015-09-09 11:10:00,82.41,82.45,82.38,82.44,8000.0,61.9899,62.02,61.9673,62.0124,8000.0
2015-09-09 11:15:00,82.47,82.5,82.38,82.39,9095.0,62.035,62.0576,61.9673,61.9748,9095.0
2015-09-09 11:20:00,82.39,82.39,82.27,82.36,5173.0,61.9748,61.9748,61.8846,61.9523,5173.0
2015-09-09 11:25:00,82.33,82.33,82.26,82.3,9823.0,61.9297,61.9297,61.877,61.9071,9823.0
2015-09-09 11:30:00,82.3,82.41,82.3,82.32,11085.0,61.9071,61.9899,61.9071,61.9222,11085.0
2015-09-09 11:35:00,82.3,82.4,82.3,82.3,8205.0,61.9071,61.9824,61.9071,61.9071,8205.0
2015-09-09 11:40:00,82.3,82.3,82.24,82.26,12745.0,61.9071,61.9071,61.862,61.877,12745.0
2015-09-09 11:45:00,82.25,82.37,82.24,82.24,9607.0,61.8695,61.9598,61.862,61.862,9607.0
2015-09-09 11:50:00,82.25,82.27,82.17,82.26,7482.0,61.8695,61.8846,61.8093,61.877,7482.0
2015-09-09 11:55:00,82.24,82.33,82.22,82.28,7027.0,61.862,61.9297,61.847,61.8921,7027.0
2015-09-09 12:00:00,82.25,82.37,82.24,82.31,3801.0,61.8695,61.9598,61.862,61.9147,3801.0
2015-09-09 12:05:00,82.3,82.41,82.22,82.32,19056.0,61.9071,61.9899,61.847,61.9222,19056.0
2015-09-09 12:10:00,82.32,82.35,82.28,82.33,5266.0,61.9222,61.9447,61.8921,61.9297,5266.0
2015-09-09 12:15:00,82.33,82.42,82.32,82.41,7201.0,61.9297,61.9974,61.9222,61.9899,7201.0
2015-09-09 12:20:00,82.41,82.46,82.4,82.44,4595.0,61.9899,62.0275,61.9824,62.0124,4595.0
2015-09-09 12:25:00,82.43,82.45,82.39,82.45,8394.0,62.0049,62.02,61.9748,62.02,8394.0
2015-09-09 12:30:00,82.47,82.49,82.43,82.46,11124.0,62.035,62.0501,62.0049,62.0275,11124.0
2015-09-09 12:35:00,82.46,82.56,82.44,82.5,21297.0,62.0275,62.1027,62.0124,62.0576,21297.0
2015-09-09 12:40:00,82.5,82.51,82.41,82.51,7403.0,62.0576,62.0651,61.9899,62.0651,7403.0
2015-09-09 12:45:00,82.52,82.57,82.44,82.44,8891.0,62.0726,62.1102,62.0124,62.0124,8891.0
2015-09-09 12:50:00,82.42,82.43,82.34,82.42,10025.0,61.9974,62.0049,61.9372,61.9974,10025.0
2015-09-09 12:55:00,82.4,82.41,82.35,82.39,5311.0,61.9824,61.9899,61.9447,61.9748,5311.0
2015-09-09 13:00:00,82.41,82.43,82.32,82.4,11616.0,61.9899,62.0049,61.9222,61.9824,11616.0
2015-09-09 13:05:00,82.4,82.43,82.31,82.35,12477.0,61.9824,62.0049,61.9147,61.9447,12477.0
2015-09-09 13:10:00,82.35,82.39,82.32,82.32,7690.0,61.9447,61.9748,61.9222,61.9222,7690.0
2015-09-09 13:15:00,82.34,82.4,82.33,82.36,13550.0,61.9372,61.9824,61.9297,61.9523,13550.0
2015-09-09 13:20:00,82.37,82.41,82.26,82.31,10210.0,61.9598,61.9899,61.877,61.9147,10210.0
2015-09-09 13:25:00,82.28,82.29,82.2,82.21,8375.0,61.8921,61.8996,61.8319,61.8394,8375.0
2015-09-09 13:30:00,82.19,82.21,82.06,82.1,16095.0,61.8244,61.8394,61.7266,61.7567,16095.0
2015-09-09 13:35:00,82.11,82.11,82.02,82.07,10607.0,61.7642,61.7642,61.6965,61.7341,10607.0
2015-09-09 13:40:00,82.0,82.04,81.92,81.95,6600.0,61.6815,61.7116,61.6213,61.6439,6600.0
2015-09-09 13:45:00,81.94,82.0,81.9,81.91,10075.0,61.6363,61.6815,61.6062,61.6138,10075.0
2015-09-09 13:50:00,81.9,81.92,81.79,81.88,12670.0,61.6062,61.6213,61.5235,61.5912,12670.0
2015-09-09 13:55:00,81.88,81.88,81.77,81.78,11878.0,61.5912,61.5912,61.5085,61.516,11878.0
2015-09-09 14:00:00,81.78,81.88,81.73,81.83,10745.0,61.516,61.5912,61.4784,61.5536,10745.0
2015-09-09 14:05:00,81.82,81.83,81.75,81.8,47701.0,61.5461,61.5536,61.4934,61.531,47701.0
2015-09-09 14:10:00,81.81,81.9,81.81,81.87,21563.0,61.5385,61.6062,61.5385,61.5837,21563.0
2015-09-09 14:15:00,81.86,81.86,81.77,81.82,9728.0,61.5762,61.5762,61.5085,61.5461,9728.0
2015-09-09 14:20:00,81.81,81.81,81.67,81.72,16170.0,61.5385,61.5385,61.4332,61.4708,16170.0
2015-09-09 14:25:00,81.72,81.76,81.55,81.63,19244.0,61.4708,61.5009,61.343,61.4032,19244.0
2015-09-09 14:30:00,81.64,81.66,81.58,81.61,12883.0,61.4107,61.4257,61.3655,61.3881,12883.0
2015-09-09 14:35:00,81.63,81.7,81.57,81.57,12720.0,61.4032,61.4558,61.358,61.358,12720.0
2015-09-09 14:40:00,81.59,81.59,81.4,81.47,13299.0,61.3731,61.3731,61.2301,61.2828,13299.0
2015-09-09 14:45:00,81.51,81.55,81.46,81.51,13773.0,61.3129,61.343,61.2753,61.3129,13773.0
2015-09-09 14:50:00,81.51,81.57,81.47,81.54,12298.0,61.3129,61.358,61.2828,61.3355,12298.0
2015-09-09 14:55:00,81.52,81.56,81.48,81.48,9842.0,61.3204,61.3505,61.2903,61.2903,9842.0
2015-09-09 15:00:00,81.47,81.62,81.41,81.62,34565.0,61.2828,61.3956,61.2377,61.3956,34565.0
2015-09-09 15:05:00,81.61,81.72,81.57,81.7,18161.0,61.3881,61.4708,61.358,61.4558,18161.0
2015-09-09 15:10:00,81.7,81.72,81.48,81.58,20131.0,61.4558,61.4708,61.2903,61.3655,20131.0
2015-09-09 15:15:00,81.58,81.74,81.48,81.62,27940.0,61.3655,61.4859,61.2903,61.3956,27940.0
2015-09-09 15:20:00,81.61,81.72,81.59,81.64,14418.0,61.3881,61.4708,61.3731,61.4107,14418.0
2015-09-09 15:25:00,81.63,81.65,81.4,81.45,25012.0,61.4032,61.4182,61.2301,61.2678,25012.0
2015-09-09 15:30:00,81.48,81.49,81.19,81.28,27938.0,61.2903,61.2978,61.0722,61.1399,27938.0
2015-09-09 15:35:00,81.29,81.34,81.19,81.22,30564.0,61.1474,61.185,61.0722,61.0947,30564.0
2015-09-09 15:40:00,81.23,81.24,81.06,81.09,54600.0,61.1023,61.1098,60.9744,60.997,54600.0
2015-09-09 15:45:00,81.1,81.21,81.02,81.12,93620.0,61.0045,61.0872,60.9443,61.0195,93620.0
2015-09-09 15:50:00,81.12,81.17,81.02,81.08,111734.0,61.0195,61.0571,60.9443,60.9894,111734.0
2015-09-09 15:55:00,81.08,81.28,81.02,81.24,195519.0,60.9894,61.1399,60.9443,61.1098,195519.0
2015-09-10 09:30:00,81.17,81.31,80.83,81.27,29738.0,61.0571,61.1624,60.8014,61.1324,29738.0
2015-09-10 09:35:00,81.29,81.32,80.99,81.27,8846.0,61.1474,61.17,60.9217,61.1324,8846.0
2015-09-10 09:40:00,81.35,81.51,81.28,81.36,11744.0,61.1925,61.3129,61.1399,61.2001,11744.0
2015-09-10 09:45:00,81.37,81.49,81.33,81.36,27644.0,61.2076,61.2978,61.1775,61.2001,27644.0
2015-09-10 09:50:00,81.32,81.5,81.3,81.35,10200.0,61.17,61.3054,61.1549,61.1925,10200.0
2015-09-10 09:55:00,81.35,81.52,81.33,81.35,7200.0,61.1925,61.3204,61.1775,61.1925,7200.0
2015-09-10 10:00:00,81.38,81.49,81.31,81.36,10231.0,61.2151,61.2978,61.1624,61.2001,10231.0
2015-09-10 10:05:00,81.43,81.48,81.33,81.42,19318.0,61.2527,61.2903,61.1775,61.2452,19318.0
2015-09-10 10:10:00,81.36,81.36,81.16,81.17,6823.0,61.2001,61.2001,61.0496,61.0571,6823.0
2015-09-10 10:15:00,81.16,81.25,81.07,81.24,15253.0,61.0496,61.1173,60.9819,61.1098,15253.0
2015-09-10 10:20:00,81.22,81.3,81.17,81.17,10907.0,61.0947,61.1549,61.0571,61.0571,10907.0
2015-09-10 10:25:00,81.16,81.31,81.15,81.31,6343.0,61.0496,61.1624,61.0421,61.1624,6343.0
2015-09-10 10:30:00,81.35,81.58,81.28,81.58,13603.0,61.1925,61.3655,61.1399,61.3655,13603.0
2015-09-10 10:35:00,81.62,81.77,81.59,81.7,12664.0,61.3956,61.5085,61.3731,61.4558,12664.0
2015-09-10 10:40:00,81.76,81.88,81.76,81.82,9029.0,61.5009,61.5912,61.5009,61.5461,9029.0
2015-09-10 10:45:00,81.83,81.91,81.81,81.88,11567.0,61.5536,61.6138,61.5385,61.5912,11567.0
2015-09-10 10:50:00,81.91,81.99,81.9,81.91,6468.0,61.6138,61.6739,61.6062,61.6138,6468.0
2015-09-10 10:55:00,81.92,82.01,81.9,81.96,11822.0,61.6213,61.689,61.6062,61.6514,11822.0
2015-09-10 11:00:00,81.96,82.05,81.89,81.91,11294.0,61.6514,61.7191,61.5987,61.6138,11294.0
2015-09-10 11:05:00,81.91,81.98,81.8,81.84,10633.0,61.6138,61.6664,61.531,61.5611,10633.0
2015-09-10 11:10:00,81.87,81.87,81.73,81.77,8125.0,61.5837,61.5837,61.4784,61.5085,8125.0
2015-09-10 11:15:00,81.79,81.8,81.58,81.58,13889.0,61.5235,61.531,61.3655,61.3655,13889.0
2015-09-10 11:20:00,81.6,81.67,81.55,81.67,8450.0,61.3806,61.4332,61.343,61.4332,8450.0
2015-09-10 11:25:00,81.66,81.76,81.6,81.74,9621.0,61.4257,61.5009,61.3806,61.4859,9621.0
2015-09-10 11:30:00,81.76,81.83,81.74,81.78,11001.0,61.5009,61.5536,61.4859,61.516,11001.0
2015-09-10 11:35:00,81.8,81.92,81.75,81.91,12751.0,61.531,61.6213,61.4934,61.6138,12751.0
2015-09-10 11:40:00,81.91,82.01,81.87,81.99,9250.0,61.6138,61.689,61.5837,61.6739,9250.0
2015-09-10 11:45:00,81.96,82.05,81.89,82.03,40479.0,61.6514,61.7191,61.5987,61.704,40479.0
2015-09-10 11:50:00,82.03,82.14,81.98,82.13,42738.0,61.704,61.7868,61.6664,61.7793,42738.0
2015-09-10 11:55:00,82.13,82.24,82.07,82.2,35020.0,61.7793,61.862,61.7341,61.8319,35020.0
2015-09-10 12:00:00,82.21,82.26,82.15,82.22,30371.0,61.8394,61.877,61.7943,61.847,30371.0
2015-09-10 12:05:00,82.24,82.37,82.14,82.35,11942.0,61.862,61.9598,61.7868,61.9447,11942.0
2015-09-10 12:10:00,82.38,82.38,82.25,82.27,7450.0,61.9673,61.9673,61.8695,61.8846,7450.0
2015-09-10 12:15:00,82.3,82.33,82.14,82.14,12933.0,61.9071,61.9297,61.7868,61.7868,12933.0
2015-09-10 12:20:00,82.14,82.26,82.11,82.14,17700.0,61.7868,61.877,61.7642,61.7868,17700.0
2015-09-10 12:25:00,82.14,82.26,82.12,82.17,16877.0,61.7868,61.877,61.7717,61.8093,16877.0
2015-09-10 12:30:00,82.17,82.3,82.15,82.27,24072.0,61.8093,61.9071,61.7943,61.8846,24072.0
2015-09-10 12:35:00,82.27,82.33,82.27,82.32,16225.0,61.8846,61.9297,61.8846,61.9222,16225.0
2015-09-10 12:40:00,82.31,82.32,82.24,82.31,11738.0,61.9147,61.9222,61.862,61.9147,11738.0
2015-09-10 12:45:00,82.33,82.5,82.31,82.46,32634.0,61.9297,62.0576,61.9147,62.0275,32634.0
2015-09-10 12:50:00,82.45,82.5,82.43,82.49,11230.0,62.02,62.0576,62.0049,62.0501,11230.0
2015-09-10 12:55:00,82.49,82.51,82.39,82.46,14916.0,62.0501,62.0651,61.9748,62.0275,14916.0
2015-09-10 13:00:00,82.45,82.45,82.31,82.39,12965.0,62.02,62.02,61.9147,61.9748,12965.0
2015-09-10 13:05:00,82.42,82.58,82.41,82.53,19377.0,61.9974,62.1178,61.9899,62.0801,19377.0
2015-09-10 13:10:00,82.53,82.61,82.5,82.5,26760.0,62.0801,62.1403,62.0576,62.0576,26760.0
2015-09-10 13:15:00,82.52,82.64,82.52,82.61,20351.0,62.0726,62.1629,62.0726,62.1403,20351.0
2015-09-10 13:20:00,82.62,82.82,82.62,82.77,35893.0,62.1478,62.2983,62.1478,62.2607,35893.0
2015-09-10 13:25:00,82.77,83.09,82.72,83.06,38159.0,62.2607,62.5014,62.2231,62.4788,38159.0
2015-09-10 13:30:00,83.06,83.13,83.0,83.07,26171.0,62.4788,62.5315,62.4337,62.4863,26171.0
2015-09-10 13:35:00,83.07,83.33,83.03,83.27,46961.0,62.4863,62.6819,62.4562,62.6368,46961.0
2015-09-10 13:40:00,83.31,83.32,83.14,83.2,24438.0,62.6669,62.6744,62.539,62.5841,24438.0
2015-09-10 13:45:00,83.21,83.3,83.1,83.3,21709.0,62.5916,62.6593,62.5089,62.6593,21709.0
2015-09-10 13:50:00,83.29,83.32,83.1,83.1,23056.0,62.6518,62.6744,62.5089,62.5089,23056.0
2015-09-10 13:55:00,83.09,83.19,83.09,83.14,12274.0,62.5014,62.5766,62.5014,62.539,12274.0
2015-09-10 14:00:00,83.14,83.22,83.01,83.12,48035.0,62.539,62.5992,62.4412,62.5239,48035.0
2015-09-10 14:05:00,83.13,83.16,82.97,82.97,9885.0,62.5315,62.554,62.4111,62.4111,9885.0
2015-09-10 14:10:00,82.96,83.14,82.96,83.1,17732.0,62.4036,62.539,62.4036,62.5089,17732.0
2015-09-10 14:15:00,83.1,83.11,83.01,83.07,16747.0,62.5089,62.5164,62.4412,62.4863,16747.0
2015-09-10 14:20:00,83.07,83.15,82.99,83.11,14773.0,62.4863,62.5465,62.4262,62.5164,14773.0
2015-09-10 14:25:00,83.12,83.24,83.11,83.21,21186.0,62.5239,62.6142,62.5164,62.5916,21186.0
2015-09-10 14:30:00,83.22,83.31,83.14,83.14,26598.0,62.5992,62.6669,62.539,62.539,26598.0
2015-09-10 14:35:00,83.15,83.17,83.1,83.13,21440.0,62.5465,62.5616,62.5089,62.5315,21440.0
2015-09-10 14:40:00,83.13,83.26,83.11,83.15,21999.0,62.5315,62.6293,62.5164,62.5465,21999.0
2015-09-10 14:45:00,83.14,83.2,83.03,83.05,14967.0,62.539,62.5841,62.4562,62.4713,14967.0
2015-09-10 14:50:00,83.05,83.09,82.94,83.03,22993.0,62.4713,62.5014,62.3885,62.4562,22993.0
2015-09-10 14:55:00,83.03,83.03,82.88,82.88,23842.0,62.4562,62.4562,62.3434,62.3434,23842.0
2015-09-10 15:00:00,82.87,82.92,82.78,82.81,27380.0,62.3359,62.3735,62.2682,62.2908,27380.0
2015-09-10 15:05:00,82.82,82.91,82.82,82.89,31658.0,62.2983,62.366,62.2983,62.3509,31658.0
2015-09-10 15:10:00,82.89,82.94,82.81,82.94,34716.0,62.3509,62.3885,62.2908,62.3885,34716.0
2015-09-10 15:15:00,82.95,83.06,82.88,82.9,42403.0,62.3961,62.4788,62.3434,62.3585,42403.0
2015-09-10 15:20:00,82.92,82.94,82.77,82.84,47652.0,62.3735,62.3885,62.2607,62.3133,47652.0
2015-09-10 15:25:00,82.85,82.87,82.74,82.84,44293.0,62.3209,62.3359,62.2381,62.3133,44293.0
2015-09-10 15:30:00,82.83,82.86,82.67,82.76,65515.0,62.3058,62.3284,62.1855,62.2532,65515.0
2015-09-10 15:35:00,82.79,82.89,82.72,82.86,85592.0,62.2757,62.3509,62.2231,62.3284,85592.0
2015-09-10 15:40:00,82.85,82.93,82.77,82.9,108748.0,62.3209,62.381,62.2607,62.3585,108748.0
2015-09-10 15:45:00,82.88,82.94,82.76,82.94,96984.0,62.3434,62.3885,62.2532,62.3885,96984.0
2015-09-10 15:50:00,82.93,83.01,82.8,82.91,97687.0,62.381,62.4412,62.2832,62.366,97687.0
2015-09-10 15:55:00,82.91,83.1,82.89,82.99,158048.0,62.366,62.5089,62.3509,62.4262,158048.0
2015-09-11 09:30:00,82.79,83.15,82.52,83.12,74536.0,62.2757,62.5465,62.0726,62.5239,74536.0
2015-09-11 09:35:00,83.12,83.35,82.95,83.18,51290.0,62.5239,62.697,62.3961,62.5691,51290.0
2015-09-11 09:40:00,83.22,83.35,83.03,83.21,32137.0,62.5992,62.697,62.4562,62.5916,32137.0
2015-09-11 09:45:00,83.23,83.29,82.97,82.98,22960.0,62.6067,62.6518,62.4111,62.4186,22960.0
2015-09-11 09:50:00,82.95,83.15,82.93,83.03,31510.0,62.3961,62.5465,62.381,62.4562,31510.0
2015-09-11 09:55:00,83.03,83.07,82.79,82.81,25706.0,62.4562,62.4863,62.2757,62.2908,25706.0
2015-09-11 10:00:00,82.79,83.06,82.76,83.03,32184.0,62.2757,62.4788,62.2532,62.4562,32184.0
2015-09-11 10:05:00,83.04,83.18,82.96,83.18,27181.0,62.4638,62.5691,62.4036,62.5691,27181.0
2015-09-11 10:10:00,83.17,83.2,83.07,83.12,27009.0,62.5616,62.5841,62.4863,62.5239,27009.0
2015-09-11 10:15:00,83.12,83.37,83.09,83.25,83468.0,62.5239,62.712,62.5014,62.6217,83468.0
2015-09-11 10:20:00,83.28,83.41,83.23,83.27,18163.0,62.6443,62.7421,62.6067,62.6368,18163.0
2015-09-11 10:25:00,83.27,83.33,83.22,83.26,41799.0,62.6368,62.6819,62.5992,62.6293,41799.0
2015-09-11 10:30:00,83.23,83.34,83.22,83.27,9243.0,62.6067,62.6894,62.5992,62.6368,9243.0
2015-09-11 10:35:00,83.24,83.29,83.15,83.29,10397.0,62.6142,62.6518,62.5465,62.6518,10397.0
2015-09-11 10:40:00,83.27,83.41,83.19,83.29,14724.0,62.6368,62.7421,62.5766,62.6518,14724.0
2015-09-11 10:45:00,83.32,83.41,83.3,83.4,12501.0,62.6744,62.7421,62.6593,62.7346,12501.0
2015-09-11 10:50:00,83.38,83.42,83.29,83.31,14426.0,62.7195,62.7496,62.6518,62.6669,14426.0
2015-09-11 10:55:00,83.3,83.35,83.25,83.34,13989.0,62.6593,62.697,62.6217,62.6894,13989.0
2015-09-11 11:00:00,83.34,83.38,83.27,83.38,15294.0,62.6894,62.7195,62.6368,62.7195,15294.0
2015-09-11 11:05:00,83.36,83.49,83.31,83.42,14050.0,62.7045,62.8023,62.6669,62.7496,14050.0
2015-09-11 11:10:00,83.43,83.48,83.38,83.44,9380.0,62.7571,62.7947,62.7195,62.7647,9380.0
2015-09-11 11:15:00,83.45,83.52,83.37,83.51,17026.0,62.7722,62.8248,62.712,62.8173,17026.0
2015-09-11 11:20:00,83.52,83.55,83.41,83.54,9906.0,62.8248,62.8474,62.7421,62.8399,9906.0
2015-09-11 11:25:00,83.53,83.73,83.51,83.73,12111.0,62.8324,62.9828,62.8173,62.9828,12111.0
2015-09-11 11:30:00,83.72,83.75,83.59,83.6,13119.0,62.9753,62.9978,62.8775,62.885,13119.0
2015-09-11 11:35:00,83.6,83.78,83.58,83.76,16032.0,62.885,63.0204,62.87,63.0054,16032.0
2015-09-11 11:40:00,83.75,83.77,83.71,83.73,13171.0,62.9978,63.0129,62.9678,62.9828,13171.0
2015-09-11 11:45:00,83.72,83.77,83.64,83.76,19219.0,62.9753,63.0129,62.9151,63.0054,19219.0
2015-09-11 11:50:00,83.77,84.01,83.75,83.97,33792.0,63.0129,63.1934,62.9978,63.1633,33792.0
2015-09-11 11:55:00,83.97,84.06,83.91,84.05,17405.0,63.1633,63.231,63.1182,63.2235,17405.0
2015-09-11 12:00:00,84.05,84.24,84.05,84.22,38638.0,63.2235,63.3664,63.2235,63.3514,38638.0
2015-09-11 12:05:00,84.22,84.28,84.19,84.25,18718.0,63.3514,63.3965,63.3288,63.3739,18718.0
2015-09-11 12:10:00,84.26,84.37,84.24,84.37,21959.0,63.3815,63.4642,63.3664,63.4642,21959.0
2015-09-11 12:15:00,84.38,84.48,84.28,84.45,27113.0,63.4717,63.547,63.3965,63.5244,27113.0
2015-09-11 12:20:00,84.48,84.67,84.48,84.66,60690.0,63.547,63.6899,63.547,63.6824,60690.0
2015-09-11 12:25:00,84.65,84.74,84.58,84.72,36181.0,63.6748,63.7425,63.6222,63.7275,36181.0
2015-09-11 12:30:00,84.72,84.77,84.65,84.75,25778.0,63.7275,63.7651,63.6748,63.7501,25778.0
2015-09-11 12:35:00,84.75,84.78,84.67,84.68,27912.0,63.7501,63.7726,63.6899,63.6974,27912.0
2015-09-11 12:40:00,84.68,84.83,84.68,84.83,30679.0,63.6974,63.8102,63.6974,63.8102,30679.0
2015-09-11 12:45:00,84.82,84.84,84.75,84.81,24617.0,63.8027,63.8178,63.7501,63.7952,24617.0
2015-09-11 12:50:00,84.84,84.85,84.72,84.78,46339.0,63.8178,63.8253,63.7275,63.7726,46339.0
2015-09-11 12:55:00,84.76,84.81,84.67,84.7,32793.0,63.7576,63.7952,63.6899,63.7124,32793.0
2015-09-11 13:00:00,84.68,84.68,84.61,84.63,14078.0,63.6974,63.6974,63.6447,63.6598,14078.0
2015-09-11 13:05:00,84.64,84.66,84.5,84.56,11782.0,63.6673,63.6824,63.562,63.6071,11782.0
2015-09-11 13:10:00,84.55,84.61,84.54,84.57,12340.0,63.5996,63.6447,63.5921,63.6147,12340.0
2015-09-11 13:15:00,84.55,84.56,84.44,84.5,20208.0,63.5996,63.6071,63.5169,63.562,20208.0
2015-09-11 13:20:00,84.49,84.51,84.32,84.33,20274.0,63.5545,63.5695,63.4266,63.4341,20274.0
2015-09-11 13:25:00,84.32,84.45,84.29,84.3,31660.0,63.4266,63.5244,63.404,63.4116,31660.0
2015-09-11 13:30:00,84.3,84.45,84.28,84.33,43565.0,63.4116,63.5244,63.3965,63.4341,43565.0
2015-09-11 13:35:00,84.31,84.35,84.21,84.34,17580.0,63.4191,63.4492,63.3439,63.4416,17580.0
2015-09-11 13:40:00,84.34,84.42,84.29,84.42,28025.0,63.4416,63.5018,63.404,63.5018,28025.0
2015-09-11 13:45:00,84.41,84.44,84.32,84.44,36138.0,63.4943,63.5169,63.4266,63.5169,36138.0
2015-09-11 13:50:00,84.42,84.46,84.36,84.45,18927.0,63.5018,63.5319,63.4567,63.5244,18927.0
2015-09-11 13:55:00,84.45,84.45,84.26,84.28,12169.0,63.5244,63.5244,63.3815,63.3965,12169.0
2015-09-11 14:00:00,84.27,84.27,84.12,84.16,20145.0,63.389,63.389,63.2762,63.3062,20145.0
2015-09-11 14:05:00,84.16,84.17,84.08,84.14,13630.0,63.3062,63.3138,63.2461,63.2912,13630.0
2015-09-11 14:10:00,84.13,84.24,84.13,84.17,22903.0,63.2837,63.3664,63.2837,63.3138,22903.0
2015-09-11 14:15:00,84.16,84.24,84.14,84.22,24421.0,63.3062,63.3664,63.2912,63.3514,24421.0
2015-09-11 14:20:00,84.22,84.36,84.21,84.24,38493.0,63.3514,63.4567,63.3439,63.3664,38493.0
2015-09-11 14:25:00,84.26,84.28,84.16,84.22,25621.0,63.3815,63.3965,63.3062,63.3514,25621.0
2015-09-11 14:30:00,84.2,84.32,84.19,84.24,19577.0,63.3363,63.4266,63.3288,63.3664,19577.0
2015-09-11 14:35:00,84.24,84.31,84.21,84.26,21673.0,63.3664,63.4191,63.3439,63.3815,21673.0
2015-09-11 14:40:00,84.26,84.27,84.2,84.23,36219.0,63.3815,63.389,63.3363,63.3589,36219.0
2015-09-11 14:45:00,84.23,84.31,84.23,84.3,15584.0,63.3589,63.4191,63.3589,63.4116,15584.0
2015-09-11 14:50:00,84.31,84.42,84.26,84.39,45841.0,63.4191,63.5018,63.3815,63.4793,45841.0
2015-09-11 14:55:00,84.39,84.52,84.39,84.42,27377.0,63.4793,63.577,63.4793,63.5018,27377.0
2015-09-11 15:00:00,84.43,84.54,84.43,84.5,23491.0,63.5093,63.5921,63.5093,63.562,23491.0
2015-09-11 15:05:00,84.46,84.58,84.43,84.49,22931.0,63.5319,63.6222,63.5093,63.5545,22931.0
2015-09-11 15:10:00,84.48,84.65,84.48,84.56,38990.0,63.547,63.6748,63.547,63.6071,38990.0
2015-09-11 15:15:00,84.58,84.68,84.55,84.63,28476.0,63.6222,63.6974,63.5996,63.6598,28476.0
2015-09-11 15:20:00,84.61,84.65,84.52,84.62,34087.0,63.6447,63.6748,63.577,63.6523,34087.0
2015-09-11 15:25:00,84.59,84.73,84.55,84.7,42966.0,63.6297,63.735,63.5996,63.7124,42966.0
2015-09-11 15:30:00,84.68,84.69,84.54,84.61,54963.0,63.6974,63.7049,63.5921,63.6447,54963.0
2015-09-11 15:35:00,84.6,84.65,84.55,84.63,46856.0,63.6372,63.6748,63.5996,63.6598,46856.0
2015-09-11 15:40:00,84.63,84.64,84.5,84.57,58631.0,63.6598,63.6673,63.562,63.6147,58631.0
2015-09-11 15:45:00,84.58,84.67,84.56,84.57,58921.0,63.6222,63.6899,63.6071,63.6147,58921.0
2015-09-11 15:50:00,84.58,84.82,84.58,84.81,116485.0,63.6222,63.8027,63.6222,63.7952,116485.0
2015-09-11 15:55:00,84.81,85.04,84.8,85.0,277551.0,63.7952,63.9682,63.7877,63.9381,277551.0
2015-09-14 09:30:00,85.09,85.22,84.72,84.98,49760.0,64.0058,64.1036,63.7275,63.9231,49760.0
2015-09-14 09:35:00,84.97,84.99,84.6,84.69,28871.0,63.9155,63.9306,63.6372,63.7049,28871.0
2015-09-14 09:40:00,84.66,84.74,84.54,84.54,19802.0,63.6824,63.7425,63.5921,63.5921,19802.0
2015-09-14 09:45:00,84.55,84.57,84.23,84.23,13120.0,63.5996,63.6147,63.3589,63.3589,13120.0
2015-09-14 09:50:00,84.18,84.3,84.07,84.16,21776.0,63.3213,63.4116,63.2386,63.3062,21776.0
2015-09-14 09:55:00,84.14,84.18,84.05,84.11,18505.0,63.2912,63.3213,63.2235,63.2686,18505.0
2015-09-14 10:00:00,84.11,84.34,84.06,84.34,33524.0,63.2686,63.4416,63.231,63.4416,33524.0
2015-09-14 10:05:00,84.34,84.49,84.28,84.49,19576.0,63.4416,63.5545,63.3965,63.5545,19576.0
2015-09-14 10:10:00,84.49,84.59,84.43,84.52,23986.0,63.5545,63.6297,63.5093,63.577,23986.0
2015-09-14 10:15:00,84.52,84.57,84.47,84.5,13740.0,63.577,63.6147,63.5394,63.562,13740.0
2015-09-14 10:20:00,84.5,84.56,84.38,84.53,28273.0,63.562,63.6071,63.4717,63.5846,28273.0
2015-09-14 10:25:00,84.52,84.6,84.47,84.52,35213.0,63.577,63.6372,63.5394,63.577,35213.0
2015-09-14 10:30:00,84.5,84.76,84.5,84.7,18350.0,63.562,63.7576,63.562,63.7124,18350.0
2015-09-14 10:35:00,84.72,84.82,84.54,84.82,19758.0,63.7275,63.8027,63.5921,63.8027,19758.0
2015-09-14 10:40:00,84.82,84.85,84.65,84.72,9425.0,63.8027,63.8253,63.6748,63.7275,9425.0
2015-09-14 10:45:00,84.73,84.73,84.59,84.67,10409.0,63.735,63.735,63.6297,63.6899,10409.0
2015-09-14 10:50:00,84.69,84.69,84.49,84.54,11008.0,63.7049,63.7049,63.5545,63.5921,11008.0
2015-09-14 10:55:00,84.5,84.53,84.43,84.47,20051.0,63.562,63.5846,63.5093,63.5394,20051.0
2015-09-14 11:00:00,84.46,84.51,84.38,84.38,11462.0,63.5319,63.5695,63.4717,63.4717,11462.0
2015-09-14 11:05:00,84.42,84.47,84.39,84.4,18667.0,63.5018,63.5394,63.4793,63.4868,18667.0
2015-09-14 11:10:00,84.41,84.44,84.36,84.4,14556.0,63.4943,63.5169,63.4567,63.4868,14556.0
2015-09-14 11:15:00,84.38,84.43,84.29,84.4,16226.0,63.4717,63.5093,63.404,63.4868,16226.0
2015-09-14 11:20:00,84.41,84.42,84.3,84.34,13376.0,63.4943,63.5018,63.4116,63.4416,13376.0
2015-09-14 11:25:00,84.31,84.33,84.26,84.28,14854.0,63.4191,63.4341,63.3815,63.3965,14854.0
2015-09-14 11:30:00,84.26,84.28,84.23,84.25,14476.0,63.3815,63.3965,63.3589,63.3739,14476.0
2015-09-14 11:35:00,84.25,84.38,84.23,84.34,14680.0,63.3739,63.4717,63.3589,63.4416,14680.0
2015-09-14 11:40:00,84.34,84.39,84.27,84.28,10886.0,63.4416,63.4793,63.389,63.3965,10886.0
2015-09-14 11:45:00,84.26,84.27,84.19,84.25,10511.0,63.3815,63.389,63.3288,63.3739,10511.0
2015-09-14 11:50:00,84.25,84.43,84.21,84.42,13670.0,63.3739,63.5093,63.3439,63.5018,13670.0
2015-09-14 11:55:00,84.4,84.4,84.28,84.3,7600.0,63.4868,63.4868,63.3965,63.4116,7600.0
2015-09-14 12:00:00,84.31,84.34,84.23,84.27,12050.0,63.4191,63.4416,63.3589,63.389,12050.0
2015-09-14 12:05:00,84.26,84.3,84.2,84.2,11859.0,63.3815,63.4116,63.3363,63.3363,11859.0
2015-09-14 12:10:00,84.22,84.24,84.13,84.18,9298.0,63.3514,63.3664,63.2837,63.3213,9298.0
2015-09-14 12:15:00,84.19,84.24,84.19,84.2,9851.0,63.3288,63.3664,63.3288,63.3363,9851.0
2015-09-14 12:20:00,84.21,84.22,84.14,84.2,16697.0,63.3439,63.3514,63.2912,63.3363,16697.0
2015-09-14 12:25:00,84.22,84.25,84.14,84.16,11386.0,63.3514,63.3739,63.2912,63.3062,11386.0
2015-09-14 12:30:00,84.18,84.27,84.12,84.22,10111.0,63.3213,63.389,63.2762,63.3514,10111.0
2015-09-14 12:35:00,84.23,84.25,84.17,84.23,13053.0,63.3589,63.3739,63.3138,63.3589,13053.0
2015-09-14 12:40:00,84.22,84.27,84.13,84.16,9020.0,63.3514,63.389,63.2837,63.3062,9020.0
2015-09-14 12:45:00,84.17,84.17,84.1,84.13,8800.0,63.3138,63.3138,63.2611,63.2837,8800.0
2015-09-14 12:50:00,84.15,84.21,84.12,84.14,15836.0,63.2987,63.3439,63.2762,63.2912,15836.0
2015-09-14 12:55:00,84.15,84.25,84.15,84.18,7600.0,63.2987,63.3739,63.2987,63.3213,7600.0
2015-09-14 13:00:00,84.18,84.22,84.06,84.07,8525.0,63.3213,63.3514,63.231,63.2386,8525.0
2015-09-14 13:05:00,84.08,84.1,84.03,84.06,19903.0,63.2461,63.2611,63.2085,63.231,19903.0
2015-09-14 13:10:00,84.07,84.1,84.03,84.03,12809.0,63.2386,63.2611,63.2085,63.2085,12809.0
2015-09-14 13:15:00,84.03,84.14,84.01,84.13,10963.0,63.2085,63.2912,63.1934,63.2837,10963.0
2015-09-14 13:20:00,84.13,84.16,84.09,84.1,8893.0,63.2837,63.3062,63.2536,63.2611,8893.0
2015-09-14 13:25:00,84.1,84.12,84.05,84.12,10414.0,63.2611,63.2762,63.2235,63.2762,10414.0
2015-09-14 13:30:00,84.11,84.15,84.09,84.11,9150.0,63.2686,63.2987,63.2536,63.2686,9150.0
2015-09-14 13:35:00,84.13,84.24,84.1,84.19,14112.0,63.2837,63.3664,63.2611,63.3288,14112.0
2015-09-14 13:40:00,84.2,84.32,84.19,84.29,9794.0,63.3363,63.4266,63.3288,63.404,9794.0
2015-09-14 13:45:00,84.29,84.32,84.26,84.28,45884.0,63.404,63.4266,63.3815,63.3965,45884.0
2015-09-14 13:50:00,84.29,84.29,84.2,84.21,11160.0,63.404,63.404,63.3363,63.3439,11160.0
2015-09-14 13:55:00,84.22,84.35,84.22,84.33,16973.0,63.3514,63.4492,63.3514,63.4341,16973.0
2015-09-14 14:00:00,84.32,84.32,84.2,84.21,10148.0,63.4266,63.4266,63.3363,63.3439,10148.0
2015-09-14 14:05:00,84.21,84.24,84.15,84.19,11059.0,63.3439,63.3664,63.2987,63.3288,11059.0
2015-09-14 14:10:00,84.2,84.27,84.2,84.24,14686.0,63.3363,63.389,63.3363,63.3664,14686.0
2015-09-14 14:15:00,84.25,84.29,84.2,84.26,17099.0,63.3739,63.404,63.3363,63.3815,17099.0
2015-09-14 14:20:00,84.28,84.32,84.16,84.2,16756.0,63.3965,63.4266,63.3062,63.3363,16756.0
2015-09-14 14:25:00,84.2,84.27,84.14,84.16,12872.0,63.3363,63.389,63.2912,63.3062,12872.0
2015-09-14 14:30:00,84.17,84.2,84.11,84.13,16861.0,63.3138,63.3363,63.2686,63.2837,16861.0
2015-09-14 14:35:00,84.14,84.22,84.13,84.21,13095.0,63.2912,63.3514,63.2837,63.3439,13095.0
2015-09-14 14:40:00,84.22,84.24,84.21,84.21,12376.0,63.3514,63.3664,63.3439,63.3439,12376.0
2015-09-14 14:45:00,84.23,84.28,84.22,84.24,20489.0,63.3589,63.3965,63.3514,63.3664,20489.0
2015-09-14 14:50:00,84.24,84.33,84.22,84.33,22797.0,63.3664,63.4341,63.3514,63.4341,22797.0
2015-09-14 14:55:00,84.33,84.45,84.33,84.39,16519.0,63.4341,63.5244,63.4341,63.4793,16519.0
2015-09-14 15:00:00,84.38,84.39,84.29,84.29,22204.0,63.4717,63.4793,63.404,63.404,22204.0
2015-09-14 15:05:00,84.29,84.29,84.23,84.27,24638.0,63.404,63.404,63.3589,63.389,24638.0
2015-09-14 15:10:00,84.27,84.36,84.26,84.36,32876.0,63.389,63.4567,63.3815,63.4567,32876.0
2015-09-14 15:15:00,84.38,84.41,84.27,84.3,22078.0,63.4717,63.4943,63.389,63.4116,22078.0
2015-09-14 15:20:00,84.3,84.35,84.25,84.26,40226.0,63.4116,63.4492,63.3739,63.3815,40226.0
2015-09-14 15:25:00,84.26,84.28,84.2,84.22,27750.0,63.3815,63.3965,63.3363,63.3514,27750.0
2015-09-14 15:30:00,84.24,84.25,84.17,84.21,29819.0,63.3664,63.3739,63.3138,63.3439,29819.0
2015-09-14 15:35:00,84.2,84.2,84.1,84.14,33532.0,63.3363,63.3363,63.2611,63.2912,33532.0
2015-09-14 15:40:00,84.14,84.18,84.1,84.18,40110.0,63.2912,63.3213,63.2611,63.3213,40110.0
2015-09-14 15:45:00,84.17,84.2,84.13,84.14,62343.0,63.3138,63.3363,63.2837,63.2912,62343.0
2015-09-14 15:50:00,84.14,84.23,84.13,84.15,92015.0,63.2912,63.3589,63.2837,63.2987,92015.0
2015-09-14 15:55:00,84.15,84.32,84.13,84.3,122807.0,63.2987,63.4266,63.2837,63.4116,122807.0
2015-09-15 09:30:00,84.48,84.8,84.2,84.31,50153.0,63.547,63.7877,63.3363,63.4191,50153.0
2015-09-15 09:35:00,84.37,84.41,84.22,84.31,21190.0,63.4642,63.4943,63.3514,63.4191,21190.0
2015-09-15 09:40:00,84.31,84.37,84.17,84.26,17552.0,63.4191,63.4642,63.3138,63.3815,17552.0
2015-09-15 09:45:00,84.3,84.32,84.22,84.29,43573.0,63.4116,63.4266,63.3514,63.404,43573.0
2015-09-15 09:50:00,84.29,84.32,84.21,84.3,20014.0,63.404,63.4266,63.3439,63.4116,20014.0
2015-09-15 09:55:00,84.3,84.32,84.19,84.23,13870.0,63.4116,63.4266,63.3288,63.3589,13870.0
2015-09-15 10:00:00,84.27,84.36,84.22,84.22,15381.0,63.389,63.4567,63.3514,63.3514,15381.0
2015-09-15 10:05:00,84.27,84.34,84.22,84.24,16031.0,63.389,63.4416,63.3514,63.3664,16031.0
2015-09-15 10:10:00,84.25,84.29,84.22,84.28,14766.0,63.3739,63.404,63.3514,63.3965,14766.0
2015-09-15 10:15:00,84.3,84.32,84.22,84.26,18160.0,63.4116,63.4266,63.3514,63.3815,18160.0
2015-09-15 10:20:00,84.28,84.43,84.24,84.36,33236.0,63.3965,63.5093,63.3664,63.4567,33236.0
2015-09-15 10:25:00,84.39,84.41,84.31,84.31,24946.0,63.4793,63.4943,63.4191,63.4191,24946.0
2015-09-15 10:30:00,84.31,84.65,84.31,84.6,37371.0,63.4191,63.6748,63.4191,63.6372,37371.0
2015-09-15 10:35:00,84.56,84.66,84.48,84.48,17548.0,63.6071,63.6824,63.547,63.547,17548.0
2015-09-15 10:40:00,84.49,84.76,84.48,84.76,21772.0,63.5545,63.7576,63.547,63.7576,21772.0
2015-09-15 10:45:00,84.79,84.86,84.74,84.76,16271.0,63.7801,63.8328,63.7425,63.7576,16271.0
2015-09-15 10:50:00,84.77,84.8,84.72,84.76,16704.0,63.7651,63.7877,63.7275,63.7576,16704.0
2015-09-15 10:55:00,84.76,84.9,84.74,84.89,12043.0,63.7576,63.8629,63.7425,63.8554,12043.0
2015-09-15 11:00:00,84.88,84.92,84.75,84.85,21816.0,63.8478,63.8779,63.7501,63.8253,21816.0
2015-09-15 11:05:00,84.84,84.84,84.72,84.78,16323.0,63.8178,63.8178,63.7275,63.7726,16323.0
2015-09-15 11:10:00,84.78,84.8,84.7,84.74,14287.0,63.7726,63.7877,63.7124,63.7425,14287.0
2015-09-15 11:15:00,84.73,84.76,84.58,84.58,16986.0,63.735,63.7576,63.6222,63.6222,16986.0
2015-09-15 11:20:00,84.61,84.62,84.5,84.55,14260.0,63.6447,63.6523,63.562,63.5996,14260.0
2015-09-15 11:25:00,84.55,84.6,84.52,84.55,17175.0,63.5996,63.6372,63.577,63.5996,17175.0
2015-09-15 11:30:00,84.55,84.6,84.46,84.47,14940.0,63.5996,63.6372,63.5319,63.5394,14940.0
2015-09-15 11:35:00,84.47,84.54,84.41,84.41,10450.0,63.5394,63.5921,63.4943,63.4943,10450.0
2015-09-15 11:40:00,84.42,84.49,84.42,84.49,10119.0,63.5018,63.5545,63.5018,63.5545,10119.0
2015-09-15 11:45:00,84.49,84.52,84.43,84.48,7414.0,63.5545,63.577,63.5093,63.547,7414.0
2015-09-15 11:50:00,84.49,84.58,84.48,84.48,26558.0,63.5545,63.6222,63.547,63.547,26558.0
2015-09-15 11:55:00,84.48,84.53,84.46,84.51,8950.0,63.547,63.5846,63.5319,63.5695,8950.0
2015-09-15 12:00:00,84.51,84.62,84.51,84.54,11800.0,63.5695,63.6523,63.5695,63.5921,11800.0
2015-09-15 12:05:00,84.53,84.61,84.5,84.6,10004.0,63.5846,63.6447,63.562,63.6372,10004.0
2015-09-15 12:10:00,84.6,84.62,84.53,84.6,15252.0,63.6372,63.6523,63.5846,63.6372,15252.0
2015-09-15 12:15:00,84.6,84.68,84.58,84.58,32750.0,63.6372,63.6974,63.6222,63.6222,32750.0
2015-09-15 12:20:00,84.59,84.6,84.51,84.52,10682.0,63.6297,63.6372,63.5695,63.577,10682.0
2015-09-15 12:25:00,84.53,84.62,84.52,84.59,13155.0,63.5846,63.6523,63.577,63.6297,13155.0
2015-09-15 12:30:00,84.58,84.69,84.58,84.69,21540.0,63.6222,63.7049,63.6222,63.7049,21540.0
2015-09-15 12:35:00,84.69,84.74,84.67,84.74,11011.0,63.7049,63.7425,63.6899,63.7425,11011.0
2015-09-15 12:40:00,84.74,84.75,84.68,84.7,14201.0,63.7425,63.7501,63.6974,63.7124,14201.0
2015-09-15 12:45:00,84.69,84.76,84.67,84.76,8833.0,63.7049,63.7576,63.6899,63.7576,8833.0
2015-09-15 12:50:00,84.76,84.82,84.75,84.76,15468.0,63.7576,63.8027,63.7501,63.7576,15468.0
2015-09-15 12:55:00,84.77,84.81,84.73,84.73,10055.0,63.7651,63.7952,63.735,63.735,10055.0
2015-09-15 13:00:00,84.72,84.75,84.69,84.74,9642.0,63.7275,63.7501,63.7049,63.7425,9642.0
2015-09-15 13:05:00,84.74,84.75,84.68,84.68,6965.0,63.7425,63.7501,63.6974,63.6974,6965.0
2015-09-15 13:10:00,84.68,84.75,84.61,84.75,10300.0,63.6974,63.7501,63.6447,63.7501,10300.0
2015-09-15 13:15:00,84.76,84.88,84.74,84.88,11084.0,63.7576,63.8478,63.7425,63.8478,11084.0
2015-09-15 13:20:00,84.89,84.95,84.87,84.9,8787.0,63.8554,63.9005,63.8403,63.8629,8787.0
2015-09-15 13:25:00,84.9,85.03,84.89,84.98,19007.0,63.8629,63.9607,63.8554,63.9231,19007.0
2015-09-15 13:30:00,84.98,85.1,84.97,84.97,31467.0,63.9231,64.0133,63.9155,63.9155,31467.0
2015-09-15 13:35:00,84.96,85.02,84.94,85.0,11957.0,63.908,63.9532,63.893,63.9381,11957.0
2015-09-15 13:40:00,85.0,85.07,84.99,84.99,15662.0,63.9381,63.9908,63.9306,63.9306,15662.0
2015-09-15 13:45:00,84.98,84.99,84.89,84.89,15031.0,63.9231,63.9306,63.8554,63.8554,15031.0
2015-09-15 13:50:00,84.89,84.89,84.83,84.83,13271.0,63.8554,63.8554,63.8102,63.8102,13271.0
2015-09-15 13:55:00,84.8,84.8,84.74,84.77,13614.0,63.7877,63.7877,63.7425,63.7651,13614.0
2015-09-15 14:00:00,84.77,84.86,84.75,84.82,42764.0,63.7651,63.8328,63.7501,63.8027,42764.0
2015-09-15 14:05:00,84.83,84.92,84.8,84.92,34519.0,63.8102,63.8779,63.7877,63.8779,34519.0
2015-09-15 14:10:00,84.92,85.04,84.9,84.95,18498.0,63.8779,63.9682,63.8629,63.9005,18498.0
2015-09-15 14:15:00,84.94,84.96,84.88,84.9,9600.0,63.893,63.908,63.8478,63.8629,9600.0
2015-09-15 14:20:00,84.88,84.89,84.82,84.89,23900.0,63.8478,63.8554,63.8027,63.8554,23900.0
2015-09-15 14:25:00,84.9,84.94,84.86,84.93,41237.0,63.8629,63.893,63.8328,63.8855,41237.0
2015-09-15 14:30:00,84.95,84.99,84.94,84.95,17875.0,63.9005,63.9306,63.893,63.9005,17875.0
2015-09-15 14:35:00,84.96,85.01,84.95,85.0,35156.0,63.908,63.9456,63.9005,63.9381,35156.0
2015-09-15 14:40:00,85.01,85.04,84.98,84.98,12928.0,63.9456,63.9682,63.9231,63.9231,12928.0
2015-09-15 14:45:00,84.98,85.15,84.98,85.11,20404.0,63.9231,64.0509,63.9231,64.0209,20404.0
2015-09-15 14:50:00,85.12,85.16,85.05,85.1,16127.0,64.0284,64.0585,63.9757,64.0133,16127.0
2015-09-15 14:55:00,85.11,85.16,85.09,85.15,15415.0,64.0209,64.0585,64.0058,64.0509,15415.0
2015-09-15 15:00:00,85.17,85.25,85.14,85.25,28677.0,64.066,64.1262,64.0434,64.1262,28677.0
2015-09-15 15:05:00,85.24,85.31,85.18,85.31,25275.0,64.1186,64.1713,64.0735,64.1713,25275.0
2015-09-15 15:10:00,85.3,85.36,85.3,85.34,30715.0,64.1638,64.2089,64.1638,64.1939,30715.0
2015-09-15 15:15:00,85.33,85.38,85.31,85.34,27478.0,64.1863,64.2239,64.1713,64.1939,27478.0
2015-09-15 15:20:00,85.34,85.37,85.27,85.33,35604.0,64.1939,64.2164,64.1412,64.1863,35604.0
2015-09-15 15:25:00,85.33,85.34,85.28,85.32,19075.0,64.1863,64.1939,64.1487,64.1788,19075.0
2015-09-15 15:30:00,85.32,85.36,85.28,85.32,29442.0,64.1788,64.2089,64.1487,64.1788,29442.0
2015-09-15 15:35:00,85.3,85.31,85.12,85.13,35146.0,64.1638,64.1713,64.0284,64.0359,35146.0
2015-09-15 15:40:00,85.13,85.24,85.1,85.22,34395.0,64.0359,64.1186,64.0133,64.1036,34395.0
2015-09-15 15:45:00,85.22,85.23,85.05,85.1,50808.0,64.1036,64.1111,63.9757,64.0133,50808.0
2015-09-15 15:50:00,85.11,85.2,85.1,85.13,36659.0,64.0209,64.0886,64.0133,64.0359,36659.0
2015-09-15 15:55:00,85.13,85.18,85.07,85.1,79638.0,64.0359,64.0735,63.9908,64.0133,79638.0
2015-09-16 09:30:00,85.12,85.38,84.92,85.22,39950.0,64.0284,64.2239,63.8779,64.1036,39950.0
2015-09-16 09:35:00,85.2,85.2,84.8,84.98,50678.0,64.0886,64.0886,63.7877,63.9231,50678.0
2015-09-16 09:40:00,84.95,85.0,84.79,84.84,27136.0,63.9005,63.9381,63.7801,63.8178,27136.0
2015-09-16 09:45:00,84.87,84.93,84.63,84.7,14488.0,63.8403,63.8855,63.6598,63.7124,14488.0
2015-09-16 09:50:00,84.71,85.02,84.71,85.0,18748.0,63.72,63.9532,63.72,63.9381,18748.0
2015-09-16 09:55:00,84.99,85.16,84.96,85.09,19135.0,63.9306,64.0585,63.908,64.0058,19135.0
2015-09-16 10:00:00,85.08,85.11,84.91,84.95,16666.0,63.9983,64.0209,63.8704,63.9005,16666.0
2015-09-16 10:05:00,84.93,85.12,84.88,85.04,13480.0,63.8855,64.0284,63.8478,63.9682,13480.0
2015-09-16 10:10:00,85.06,85.17,85.05,85.13,11680.0,63.9832,64.066,63.9757,64.0359,11680.0
2015-09-16 10:15:00,85.15,85.22,85.1,85.12,20965.0,64.0509,64.1036,64.0133,64.0284,20965.0
2015-09-16 10:20:00,85.12,85.19,84.98,84.98,12058.0,64.0284,64.081,63.9231,63.9231,12058.0
2015-09-16 10:25:00,85.0,85.1,84.97,85.02,14250.0,63.9381,64.0133,63.9155,63.9532,14250.0
2015-09-16 10:30:00,85.04,85.05,84.96,85.02,10367.0,63.9682,63.9757,63.908,63.9532,10367.0
2015-09-16 10:35:00,85.0,85.02,84.85,84.92,14486.0,63.9381,63.9532,63.8253,63.8779,14486.0
2015-09-16 10:40:00,84.92,84.95,84.82,84.83,13477.0,63.8779,63.9005,63.8027,63.8102,13477.0
2015-09-16 10:45:00,84.85,84.95,84.84,84.91,11741.0,63.8253,63.9005,63.8178,63.8704,11741.0
2015-09-16 10:50:00,84.92,84.95,84.87,84.88,10009.0,63.8779,63.9005,63.8403,63.8478,10009.0
2015-09-16 10:55:00,84.88,85.04,84.88,85.03,11727.0,63.8478,63.9682,63.8478,63.9607,11727.0
2015-09-16 11:00:00,85.03,85.04,84.93,84.95,11824.0,63.9607,63.9682,63.8855,63.9005,11824.0
2015-09-16 11:05:00,84.97,85.14,84.94,85.09,31465.0,63.9155,64.0434,63.893,64.0058,31465.0
2015-09-16 11:10:00,85.09,85.2,85.08,85.19,14041.0,64.0058,64.0886,63.9983,64.081,14041.0
2015-09-16 11:15:00,85.21,85.21,85.15,85.17,11933.0,64.0961,64.0961,64.0509,64.066,11933.0
2015-09-16 11:20:00,85.17,85.28,85.14,85.24,14376.0,64.066,64.1487,64.0434,64.1186,14376.0
2015-09-16 11:25:00,85.24,85.28,85.22,85.26,10117.0,64.1186,64.1487,64.1036,64.1337,10117.0
2015-09-16 11:30:00,85.27,85.27,85.18,85.19,6600.0,64.1412,64.1412,64.0735,64.081,6600.0
2015-09-16 11:35:00,85.2,85.23,85.11,85.16,18000.0,64.0886,64.1111,64.0209,64.0585,18000.0
2015-09-16 11:40:00,85.16,85.28,85.15,85.21,16754.0,64.0585,64.1487,64.0509,64.0961,16754.0
2015-09-16 11:45:00,85.21,85.23,85.17,85.21,15794.0,64.0961,64.1111,64.066,64.0961,15794.0
2015-09-16 11:50:00,85.2,85.22,85.14,85.2,7162.0,64.0886,64.1036,64.0434,64.0886,7162.0
2015-09-16 11:55:00,85.21,85.29,85.2,85.28,8431.0,64.0961,64.1563,64.0886,64.1487,8431.0
2015-09-16 12:00:00,85.27,85.32,85.25,85.32,21856.0,64.1412,64.1788,64.1262,64.1788,21856.0
2015-09-16 12:05:00,85.32,85.32,85.25,85.28,19912.0,64.1788,64.1788,64.1262,64.1487,19912.0
2015-09-16 12:10:00,85.28,85.3,85.25,85.29,27032.0,64.1487,64.1638,64.1262,64.1563,27032.0
2015-09-16 12:15:00,85.29,85.32,85.28,85.31,31782.0,64.1563,64.1788,64.1487,64.1713,31782.0
2015-09-16 12:20:00,85.33,85.35,85.32,85.33,21432.0,64.1863,64.2014,64.1788,64.1863,21432.0
2015-09-16 12:25:00,85.33,85.35,85.32,85.35,21804.0,64.1863,64.2014,64.1788,64.2014,21804.0
2015-09-16 12:30:00,85.35,85.39,85.35,85.38,37746.0,64.2014,64.2315,64.2014,64.2239,37746.0
2015-09-16 12:35:00,85.39,85.43,85.38,85.4,24805.0,64.2315,64.2616,64.2239,64.239,24805.0
2015-09-16 12:40:00,85.41,85.41,85.37,85.37,15446.0,64.2465,64.2465,64.2164,64.2164,15446.0
2015-09-16 12:45:00,85.37,85.39,85.33,85.36,13361.0,64.2164,64.2315,64.1863,64.2089,13361.0
2015-09-16 12:50:00,85.36,85.39,85.34,85.34,15385.0,64.2089,64.2315,64.1939,64.1939,15385.0
2015-09-16 12:55:00,85.35,85.39,85.35,85.36,24348.0,64.2014,64.2315,64.2014,64.2089,24348.0
2015-09-16 13:00:00,85.36,85.37,85.28,85.31,12038.0,64.2089,64.2164,64.1487,64.1713,12038.0
2015-09-16 13:05:00,85.32,85.35,85.29,85.33,12054.0,64.1788,64.2014,64.1563,64.1863,12054.0
2015-09-16 13:10:00,85.32,85.35,85.31,85.34,16195.0,64.1788,64.2014,64.1713,64.1939,16195.0
2015-09-16 13:15:00,85.34,85.35,85.32,85.33,11600.0,64.1939,64.2014,64.1788,64.1863,11600.0
2015-09-16 13:20:00,85.34,85.35,85.27,85.32,20293.0,64.1939,64.2014,64.1412,64.1788,20293.0
2015-09-16 13:25:00,85.33,85.35,85.31,85.32,17951.0,64.1863,64.2014,64.1713,64.1788,17951.0
2015-09-16 13:30:00,85.31,85.35,85.28,85.32,17607.0,64.1713,64.2014,64.1487,64.1788,17607.0
2015-09-16 13:35:00,85.32,85.35,85.31,85.32,24918.0,64.1788,64.2014,64.1713,64.1788,24918.0
2015-09-16 13:40:00,85.31,85.35,85.31,85.31,19991.0,64.1713,64.2014,64.1713,64.1713,19991.0
2015-09-16 13:45:00,85.31,85.33,85.3,85.32,11131.0,64.1713,64.1863,64.1638,64.1788,11131.0
2015-09-16 13:50:00,85.33,85.35,85.32,85.33,21228.0,64.1863,64.2014,64.1788,64.1863,21228.0
2015-09-16 13:55:00,85.33,85.35,85.32,85.35,22952.0,64.1863,64.2014,64.1788,64.2014,22952.0
2015-09-16 14:00:00,85.35,85.35,85.26,85.28,22303.0,64.2014,64.2014,64.1337,64.1487,22303.0
2015-09-16 14:05:00,85.28,85.29,85.24,85.27,13057.0,64.1487,64.1563,64.1186,64.1412,13057.0
2015-09-16 14:10:00,85.28,85.28,85.22,85.23,13179.0,64.1487,64.1487,64.1036,64.1111,13179.0
2015-09-16 14:15:00,85.23,85.23,85.1,85.13,15154.0,64.1111,64.1111,64.0133,64.0359,15154.0
2015-09-16 14:20:00,85.13,85.13,85.06,85.08,32837.0,64.0359,64.0359,63.9832,63.9983,32837.0
2015-09-16 14:25:00,85.08,85.09,85.03,85.05,32057.0,63.9983,64.0058,63.9607,63.9757,32057.0
2015-09-16 14:30:00,85.06,85.11,85.04,85.11,19918.0,63.9832,64.0209,63.9682,64.0209,19918.0
2015-09-16 14:35:00,85.12,85.12,85.04,85.04,19661.0,64.0284,64.0284,63.9682,63.9682,19661.0
2015-09-16 14:40:00,85.04,85.15,85.03,85.15,15637.0,63.9682,64.0509,63.9607,64.0509,15637.0
2015-09-16 14:45:00,85.16,85.29,85.15,85.28,15304.0,64.0585,64.1563,64.0509,64.1487,15304.0
2015-09-16 14:50:00,85.28,85.28,85.21,85.21,27242.0,64.1487,64.1487,64.0961,64.0961,27242.0
2015-09-16 14:55:00,85.23,85.3,85.18,85.24,94674.0,64.1111,64.1638,64.0735,64.1186,94674.0
2015-09-16 15:00:00,85.25,85.3,85.24,85.3,40717.0,64.1262,64.1638,64.1186,64.1638,40717.0
2015-09-16 15:05:00,85.3,85.34,85.26,85.28,47189.0,64.1638,64.1939,64.1337,64.1487,47189.0
2015-09-16 15:10:00,85.28,85.35,85.28,85.31,23068.0,64.1487,64.2014,64.1487,64.1713,23068.0
2015-09-16 15:15:00,85.32,85.36,85.29,85.33,54981.0,64.1788,64.2089,64.1563,64.1863,54981.0
2015-09-16 15:20:00,85.35,85.4,85.3,85.4,55802.0,64.2014,64.239,64.1638,64.239,55802.0
2015-09-16 15:25:00,85.4,85.4,85.32,85.35,51073.0,64.239,64.239,64.1788,64.2014,51073.0
2015-09-16 15:30:00,85.35,85.4,85.33,85.4,47668.0,64.2014,64.239,64.1863,64.239,47668.0
2015-09-16 15:35:00,85.4,85.51,85.39,85.46,37246.0,64.239,64.3217,64.2315,64.2841,37246.0
2015-09-16 15:40:00,85.47,85.56,85.46,85.48,41624.0,64.2916,64.3593,64.2841,64.2992,41624.0
2015-09-16 15:45:00,85.48,85.48,85.39,85.4,41325.0,64.2992,64.2992,64.2315,64.239,41325.0
2015-09-16 15:50:00,85.4,85.46,85.34,85.38,46287.0,64.239,64.2841,64.1939,64.2239,46287.0
2015-09-16 15:55:00,85.38,85.49,85.33,85.36,91762.0,64.2239,64.3067,64.1863,64.2089,91762.0
2015-09-17 09:30:00,85.51,85.7,85.05,85.45,19405.0,64.3217,64.4647,63.9757,64.2766,19405.0
2015-09-17 09:35:00,85.47,85.59,85.34,85.47,11900.0,64.2916,64.3819,64.1939,64.2916,11900.0
2015-09-17 09:40:00,85.46,85.54,85.29,85.33,20348.0,64.2841,64.3443,64.1563,64.1863,20348.0
2015-09-17 09:45:00,85.37,85.37,85.15,85.2,15003.0,64.2164,64.2164,64.0509,64.0886,15003.0
2015-09-17 09:50:00,85.19,85.28,85.07,85.09,9283.0,64.081,64.1487,63.9908,64.0058,9283.0
2015-09-17 09:55:00,85.08,85.2,85.03,85.17,10816.0,63.9983,64.0886,63.9607,64.066,10816.0
2015-09-17 10:00:00,85.16,85.32,85.11,85.21,9840.0,64.0585,64.1788,64.0209,64.0961,9840.0
2015-09-17 10:05:00,85.23,85.23,84.99,85.02,19130.0,64.1111,64.1111,63.9306,63.9532,19130.0
2015-09-17 10:10:00,85.0,85.1,84.97,84.98,13107.0,63.9381,64.0133,63.9155,63.9231,13107.0
2015-09-17 10:15:00,85.0,85.23,85.0,85.19,8603.0,63.9381,64.1111,63.9381,64.081,8603.0
2015-09-17 10:20:00,85.2,85.22,85.11,85.12,9373.0,64.0886,64.1036,64.0209,64.0284,9373.0
2015-09-17 10:25:00,85.09,85.11,84.93,85.04,12554.0,64.0058,64.0209,63.8855,63.9682,12554.0
2015-09-17 10:30:00,85.03,85.05,84.93,84.99,17895.0,63.9607,63.9757,63.8855,63.9306,17895.0
2015-09-17 10:35:00,84.98,84.99,84.92,84.92,21366.0,63.9231,63.9306,63.8779,63.8779,21366.0
2015-09-17 10:40:00,84.93,85.06,84.89,85.03,11669.0,63.8855,63.9832,63.8554,63.9607,11669.0
2015-09-17 10:45:00,85.06,85.07,84.98,85.03,8069.0,63.9832,63.9908,63.9231,63.9607,8069.0
2015-09-17 10:50:00,85.05,85.08,84.99,85.03,7336.0,63.9757,63.9983,63.9306,63.9607,7336.0
2015-09-17 10:55:00,85.01,85.04,84.97,84.97,7090.0,63.9456,63.9682,63.9155,63.9155,7090.0
2015-09-17 11:00:00,84.97,85.0,84.9,84.91,9540.0,63.9155,63.9381,63.8629,63.8704,9540.0
2015-09-17 11:05:00,84.91,84.95,84.86,84.91,12154.0,63.8704,63.9005,63.8328,63.8704,12154.0
2015-09-17 11:10:00,84.89,84.95,84.85,84.95,10651.0,63.8554,63.9005,63.8253,63.9005,10651.0
2015-09-17 11:15:00,84.95,85.0,84.95,84.98,5110.0,63.9005,63.9381,63.9005,63.9231,5110.0
2015-09-17 11:20:00,84.99,85.08,84.96,85.04,11911.0,63.9306,63.9983,63.908,63.9682,11911.0
2015-09-17 11:25:00,85.05,85.1,85.0,85.06,10822.0,63.9757,64.0133,63.9381,63.9832,10822.0
2015-09-17 11:30:00,85.1,85.11,85.0,85.01,10362.0,64.0133,64.0209,63.9381,63.9456,10362.0
2015-09-17 11:35:00,85.0,85.11,85.0,85.11,10008.0,63.9381,64.0209,63.9381,64.0209,10008.0
2015-09-17 11:40:00,85.12,85.15,85.06,85.08,5699.0,64.0284,64.0509,63.9832,63.9983,5699.0
2015-09-17 11:45:00,85.1,85.21,85.09,85.14,12526.0,64.0133,64.0961,64.0058,64.0434,12526.0
2015-09-17 11:50:00,85.17,85.18,85.11,85.15,7799.0,64.066,64.0735,64.0209,64.0509,7799.0
2015-09-17 11:55:00,85.15,85.19,85.07,85.12,31101.0,64.0509,64.081,63.9908,64.0284,31101.0
2015-09-17 12:00:00,85.12,85.14,85.04,85.04,7138.0,64.0284,64.0434,63.9682,63.9682,7138.0
2015-09-17 12:05:00,85.04,85.1,85.02,85.06,8723.0,63.9682,64.0133,63.9532,63.9832,8723.0
2015-09-17 12:10:00,85.05,85.17,85.04,85.17,5177.0,63.9757,64.066,63.9682,64.066,5177.0
2015-09-17 12:15:00,85.18,85.27,85.14,85.14,7921.0,64.0735,64.1412,64.0434,64.0434,7921.0
2015-09-17 12:20:00,85.13,85.18,85.13,85.16,7337.0,64.0359,64.0735,64.0359,64.0585,7337.0
2015-09-17 12:25:00,85.16,85.2,85.14,85.19,6836.0,64.0585,64.0886,64.0434,64.081,6836.0
2015-09-17 12:30:00,85.19,85.27,85.12,85.12,9628.0,64.081,64.1412,64.0284,64.0284,9628.0
2015-09-17 12:35:00,85.12,85.16,85.06,85.06,8111.0,64.0284,64.0585,63.9832,63.9832,8111.0
2015-09-17 12:40:00,85.07,85.09,85.02,85.09,9981.0,63.9908,64.0058,63.9532,64.0058,9981.0
2015-09-17 12:45:00,85.08,85.19,85.07,85.19,5630.0,63.9983,64.081,63.9908,64.081,5630.0
2015-09-17 12:50:00,85.18,85.22,85.16,85.22,6710.0,64.0735,64.1036,64.0585,64.1036,6710.0
2015-09-17 12:55:00,85.23,85.31,85.21,85.26,13461.0,64.1111,64.1713,64.0961,64.1337,13461.0
2015-09-17 13:00:00,85.25,85.31,85.22,85.22,8351.0,64.1262,64.1713,64.1036,64.1036,8351.0
2015-09-17 13:05:00,85.21,85.23,85.16,85.17,10167.0,64.0961,64.1111,64.0585,64.066,10167.0
2015-09-17 13:10:00,85.17,85.23,85.16,85.23,6934.0,64.066,64.1111,64.0585,64.1111,6934.0
2015-09-17 13:15:00,85.24,85.34,85.24,85.34,8235.0,64.1186,64.1939,64.1186,64.1939,8235.0
2015-09-17 13:20:00,85.33,85.43,85.33,85.36,7421.0,64.1863,64.2616,64.1863,64.2089,7421.0
2015-09-17 13:25:00,85.35,85.44,85.31,85.31,12920.0,64.2014,64.2691,64.1713,64.1713,12920.0
2015-09-17 13:30:00,85.34,85.39,85.34,85.35,11842.0,64.1939,64.2315,64.1939,64.2014,11842.0
2015-09-17 13:35:00,85.35,85.35,85.2,85.2,18394.0,64.2014,64.2014,64.0886,64.0886,18394.0
2015-09-17 13:40:00,85.21,85.29,85.18,85.19,11153.0,64.0961,64.1563,64.0735,64.081,11153.0
2015-09-17 13:45:00,85.19,85.22,85.16,85.18,10248.0,64.081,64.1036,64.0585,64.0735,10248.0
2015-09-17 13:50:00,85.18,85.22,85.15,85.22,11710.0,64.0735,64.1036,64.0509,64.1036,11710.0
2015-09-17 13:55:00,85.21,85.22,85.04,85.17,23972.0,64.0961,64.1036,63.9682,64.066,23972.0
2015-09-17 14:00:00,85.2,85.23,84.51,84.53,81091.0,64.0886,64.1111,63.5695,63.5846,81091.0
2015-09-17 14:05:00,84.59,85.02,84.59,84.94,46161.0,63.6297,63.9532,63.6297,63.893,46161.0
2015-09-17 14:10:00,84.93,85.21,84.92,85.02,24366.0,63.8855,64.0961,63.8779,63.9532,24366.0
2015-09-17 14:15:00,85.0,85.19,84.97,85.02,17528.0,63.9381,64.081,63.9155,63.9532,17528.0
2015-09-17 14:20:00,85.03,85.1,84.96,85.06,19794.0,63.9607,64.0133,63.908,63.9832,19794.0
2015-09-17 14:25:00,85.09,85.14,84.93,84.94,15450.0,64.0058,64.0434,63.8855,63.893,15450.0
2015-09-17 14:30:00,84.94,85.15,84.93,85.11,33923.0,63.893,64.0509,63.8855,64.0209,33923.0
2015-09-17 14:35:00,85.12,85.16,85.02,85.07,35348.0,64.0284,64.0585,63.9532,63.9908,35348.0
2015-09-17 14:40:00,85.08,85.51,85.06,85.47,32062.0,63.9983,64.3217,63.9832,64.2916,32062.0
2015-09-17 14:45:00,85.44,85.78,85.44,85.64,39991.0,64.2691,64.5248,64.2691,64.4195,39991.0
2015-09-17 14:50:00,85.63,85.66,85.53,85.64,32954.0,64.412,64.4346,64.3368,64.4195,32954.0
2015-09-17 14:55:00,85.64,85.71,85.57,85.71,54329.0,64.4195,64.4722,64.3669,64.4722,54329.0
2015-09-17 15:00:00,85.68,85.76,85.54,85.59,47670.0,64.4496,64.5098,64.3443,64.3819,47670.0
2015-09-17 15:05:00,85.59,85.59,85.32,85.35,124200.0,64.3819,64.3819,64.1788,64.2014,124200.0
2015-09-17 15:10:00,85.34,85.47,85.06,85.08,31038.0,64.1939,64.2916,63.9832,63.9983,31038.0
2015-09-17 15:15:00,85.08,85.28,85.0,85.23,53738.0,63.9983,64.1487,63.9381,64.1111,53738.0
2015-09-17 15:20:00,85.19,85.2,84.61,84.95,41113.0,64.081,64.0886,63.6447,63.9005,41113.0
2015-09-17 15:25:00,84.91,85.05,84.85,85.05,47618.0,63.8704,63.9757,63.8253,63.9757,47618.0
2015-09-17 15:30:00,85.07,85.19,84.9,85.14,34396.0,63.9908,64.081,63.8629,64.0434,34396.0
2015-09-17 15:35:00,85.15,85.15,84.84,84.93,37423.0,64.0509,64.0509,63.8178,63.8855,37423.0
2015-09-17 15:40:00,84.94,85.08,84.85,84.97,39116.0,63.893,63.9983,63.8253,63.9155,39116.0
2015-09-17 15:45:00,84.94,85.04,84.89,84.96,49199.0,63.893,63.9682,63.8554,63.908,49199.0
2015-09-17 15:50:00,84.96,85.0,84.7,84.73,54569.0,63.908,63.9381,63.7124,63.735,54569.0
2015-09-17 15:55:00,84.72,84.84,84.63,84.8,124985.0,63.7275,63.8178,63.6598,63.7877,124985.0
2015-09-18 09:30:00,83.95,84.08,83.63,83.75,300924.0,63.1483,63.2461,62.9076,62.9978,300924.0
2015-09-18 09:35:00,83.72,84.01,83.6,83.84,29700.0,62.9753,63.1934,62.885,63.0655,29700.0
2015-09-18 09:40:00,83.97,84.22,83.94,84.0,31522.0,63.1633,63.3514,63.1408,63.1859,31522.0
2015-09-18 09:45:00,84.0,84.0,83.64,83.83,23015.0,63.1859,63.1859,62.9151,63.058,23015.0
2015-09-18 09:50:00,83.78,83.78,83.55,83.6,15528.0,63.0204,63.0204,62.8474,62.885,15528.0
2015-09-18 09:55:00,83.59,83.77,83.54,83.57,15677.0,62.8775,63.0129,62.8399,62.8624,15677.0
2015-09-18 10:00:00,83.53,83.68,83.47,83.58,18234.0,62.8324,62.9452,62.7872,62.87,18234.0
2015-09-18 10:05:00,83.59,83.78,83.59,83.71,11478.0,62.8775,63.0204,62.8775,62.9678,11478.0
2015-09-18 10:10:00,83.71,84.02,83.71,83.97,12579.0,62.9678,63.2009,62.9678,63.1633,12579.0
2015-09-18 10:15:00,83.98,84.05,83.93,83.97,17918.0,63.1709,63.2235,63.1332,63.1633,17918.0
2015-09-18 10:20:00,83.95,84.01,83.88,83.99,44304.0,63.1483,63.1934,63.0956,63.1784,44304.0
2015-09-18 10:25:00,84.01,84.35,84.0,84.24,17634.0,63.1934,63.4492,63.1859,63.3664,17634.0
2015-09-18 10:30:00,84.24,84.25,84.13,84.19,13178.0,63.3664,63.3739,63.2837,63.3288,13178.0
2015-09-18 10:35:00,84.19,84.22,84.1,84.12,18414.0,63.3288,63.3514,63.2611,63.2762,18414.0
2015-09-18 10:40:00,84.1,84.17,84.05,84.1,22542.0,63.2611,63.3138,63.2235,63.2611,22542.0
2015-09-18 10:45:00,84.12,84.21,84.12,84.2,16443.0,63.2762,63.3439,63.2762,63.3363,16443.0
2015-09-18 10:50:00,84.22,84.28,84.18,84.23,14101.0,63.3514,63.3965,63.3213,63.3589,14101.0
2015-09-18 10:55:00,84.24,84.24,84.1,84.23,17050.0,63.3664,63.3664,63.2611,63.3589,17050.0
2015-09-18 11:00:00,84.21,84.28,84.2,84.23,9588.0,63.3439,63.3965,63.3363,63.3589,9588.0
2015-09-18 11:05:00,84.25,84.32,84.18,84.21,12543.0,63.3739,63.4266,63.3213,63.3439,12543.0
2015-09-18 11:10:00,84.2,84.2,84.12,84.16,7967.0,63.3363,63.3363,63.2762,63.3062,7967.0
2015-09-18 11:15:00,84.17,84.17,84.06,84.08,8734.0,63.3138,63.3138,63.231,63.2461,8734.0
2015-09-18 11:20:00,84.09,84.18,84.06,84.13,7015.0,63.2536,63.3213,63.231,63.2837,7015.0
2015-09-18 11:25:00,84.16,84.21,84.0,84.01,11147.0,63.3062,63.3439,63.1859,63.1934,11147.0
2015-09-18 11:30:00,83.98,84.12,83.98,84.09,9717.0,63.1709,63.2762,63.1709,63.2536,9717.0
2015-09-18 11:35:00,84.11,84.14,83.99,84.12,5182.0,63.2686,63.2912,63.1784,63.2762,5182.0
2015-09-18 11:40:00,84.17,84.24,84.08,84.23,5217.0,63.3138,63.3664,63.2461,63.3589,5217.0
2015-09-18 11:45:00,84.21,84.43,84.2,84.43,6420.0,63.3439,63.5093,63.3363,63.5093,6420.0
2015-09-18 11:50:00,84.4,84.42,84.29,84.31,12373.0,63.4868,63.5018,63.404,63.4191,12373.0
2015-09-18 11:55:00,84.3,84.35,84.29,84.29,8600.0,63.4116,63.4492,63.404,63.404,8600.0
2015-09-18 12:00:00,84.31,84.35,84.2,84.22,8816.0,63.4191,63.4492,63.3363,63.3514,8816.0
2015-09-18 12:05:00,84.25,84.26,84.06,84.13,9664.0,63.3739,63.3815,63.231,63.2837,9664.0
2015-09-18 12:10:00,84.09,84.09,83.95,83.99,15822.0,63.2536,63.2536,63.1483,63.1784,15822.0
2015-09-18 12:15:00,83.98,84.03,83.93,83.98,13419.0,63.1709,63.2085,63.1332,63.1709,13419.0
2015-09-18 12:20:00,83.99,84.02,83.91,83.93,58373.0,63.1784,63.2009,63.1182,63.1332,58373.0
2015-09-18 12:25:00,83.93,84.06,83.92,84.06,10941.0,63.1332,63.231,63.1257,63.231,10941.0
2015-09-18 12:30:00,84.03,84.07,84.01,84.07,9211.0,63.2085,63.2386,63.1934,63.2386,9211.0
2015-09-18 12:35:00,84.08,84.17,84.06,84.1,6528.0,63.2461,63.3138,63.231,63.2611,6528.0
2015-09-18 12:40:00,84.08,84.1,83.93,83.93,12138.0,63.2461,63.2611,63.1332,63.1332,12138.0
2015-09-18 12:45:00,83.94,84.02,83.94,84.01,4101.0,63.1408,63.2009,63.1408,63.1934,4101.0
2015-09-18 12:50:00,84.02,84.07,84.01,84.03,6095.0,63.2009,63.2386,63.1934,63.2085,6095.0
2015-09-18 12:55:00,84.02,84.09,83.97,84.02,11410.0,63.2009,63.2536,63.1633,63.2009,11410.0
2015-09-18 13:00:00,84.0,84.12,83.95,84.12,12157.0,63.1859,63.2762,63.1483,63.2762,12157.0
2015-09-18 13:05:00,84.13,84.13,84.03,84.05,7262.0,63.2837,63.2837,63.2085,63.2235,7262.0
2015-09-18 13:10:00,84.06,84.09,84.0,84.0,10703.0,63.231,63.2536,63.1859,63.1859,10703.0
2015-09-18 13:15:00,84.02,84.06,83.95,84.06,7551.0,63.2009,63.231,63.1483,63.231,7551.0
2015-09-18 13:20:00,83.99,83.99,83.8,83.82,10225.0,63.1784,63.1784,63.0355,63.0505,10225.0
2015-09-18 13:25:00,83.83,83.91,83.78,83.9,12625.0,63.058,63.1182,63.0204,63.1107,12625.0
2015-09-18 13:30:00,83.91,83.95,83.86,83.95,6444.0,63.1182,63.1483,63.0806,63.1483,6444.0
2015-09-18 13:35:00,83.94,83.94,83.83,83.85,10096.0,63.1408,63.1408,63.058,63.0731,10096.0
2015-09-18 13:40:00,83.84,84.0,83.84,84.0,8483.0,63.0655,63.1859,63.0655,63.1859,8483.0
2015-09-18 13:45:00,84.0,84.0,83.84,83.86,13765.0,63.1859,63.1859,63.0655,63.0806,13765.0
2015-09-18 13:50:00,83.85,83.85,83.71,83.78,10167.0,63.0731,63.0731,62.9678,63.0204,10167.0
2015-09-18 13:55:00,83.76,83.76,83.64,83.7,13243.0,63.0054,63.0054,62.9151,62.9602,13243.0
2015-09-18 14:00:00,83.65,83.78,83.63,83.78,8920.0,62.9226,63.0204,62.9076,63.0204,8920.0
2015-09-18 14:05:00,83.77,83.84,83.75,83.8,11538.0,63.0129,63.0655,62.9978,63.0355,11538.0
2015-09-18 14:10:00,83.78,83.85,83.69,83.84,11086.0,63.0204,63.0731,62.9527,63.0655,11086.0
2015-09-18 14:15:00,83.82,83.94,83.81,83.84,10883.0,63.0505,63.1408,63.043,63.0655,10883.0
2015-09-18 14:20:00,83.84,83.99,83.84,83.97,9308.0,63.0655,63.1784,63.0655,63.1633,9308.0
2015-09-18 14:25:00,83.95,83.96,83.9,83.91,9653.0,63.1483,63.1558,63.1107,63.1182,9653.0
2015-09-18 14:30:00,83.91,83.91,83.83,83.87,10302.0,63.1182,63.1182,63.058,63.0881,10302.0
2015-09-18 14:35:00,83.86,83.89,83.75,83.87,15496.0,63.0806,63.1032,62.9978,63.0881,15496.0
2015-09-18 14:40:00,83.88,83.93,83.78,83.8,14223.0,63.0956,63.1332,63.0204,63.0355,14223.0
2015-09-18 14:45:00,83.82,83.83,83.69,83.69,16159.0,63.0505,63.058,62.9527,62.9527,16159.0
2015-09-18 14:50:00,83.68,83.7,83.61,83.66,15068.0,62.9452,62.9602,62.8925,62.9301,15068.0
2015-09-18 14:55:00,83.65,83.85,83.65,83.83,44846.0,62.9226,63.0731,62.9226,63.058,44846.0
2015-09-18 15:00:00,83.82,83.89,83.64,83.65,23138.0,63.0505,63.1032,62.9151,62.9226,23138.0
2015-09-18 15:05:00,83.63,83.69,83.58,83.61,18829.0,62.9076,62.9527,62.87,62.8925,18829.0
2015-09-18 15:10:00,83.62,83.76,83.62,83.71,12580.0,62.9001,63.0054,62.9001,62.9678,12580.0
2015-09-18 15:15:00,83.7,83.73,83.57,83.61,19929.0,62.9602,62.9828,62.8624,62.8925,19929.0
2015-09-18 15:20:00,83.6,83.62,83.46,83.57,31459.0,62.885,62.9001,62.7797,62.8624,31459.0
2015-09-18 15:25:00,83.56,83.67,83.52,83.59,19169.0,62.8549,62.9377,62.8248,62.8775,19169.0
2015-09-18 15:30:00,83.58,83.61,83.5,83.54,21820.0,62.87,62.8925,62.8098,62.8399,21820.0
2015-09-18 15:35:00,83.54,83.54,83.45,83.48,23589.0,62.8399,62.8399,62.7722,62.7947,23589.0
2015-09-18 15:40:00,83.48,83.48,83.34,83.34,30202.0,62.7947,62.7947,62.6894,62.6894,30202.0
2015-09-18 15:45:00,83.34,83.46,83.34,83.41,63282.0,62.6894,62.7797,62.6894,62.7421,63282.0
2015-09-18 15:50:00,83.41,83.62,83.37,83.55,68769.0,62.7421,62.9001,62.712,62.8474,68769.0
2015-09-18 15:55:00,83.55,83.67,83.4,83.61,194269.0,62.8474,62.9377,62.7346,62.8925,194269.0
2015-09-21 09:30:00,84.25,84.35,84.07,84.35,28050.0,63.3739,63.4492,63.2386,63.4492,28050.0
2015-09-21 09:35:00,84.36,84.62,84.3,84.31,15000.0,63.4567,63.6523,63.4116,63.4191,15000.0
2015-09-21 09:40:00,84.33,84.63,84.33,84.55,15545.0,63.4341,63.6598,63.4341,63.5996,15545.0
2015-09-21 09:45:00,84.59,84.66,84.51,84.51,10019.0,63.6297,63.6824,63.5695,63.5695,10019.0
2015-09-21 09:50:00,84.5,84.71,84.48,84.48,13442.0,63.562,63.72,63.547,63.547,13442.0
2015-09-21 09:55:00,84.47,84.58,84.36,84.36,6918.0,63.5394,63.6222,63.4567,63.4567,6918.0
2015-09-21 10:00:00,84.39,84.55,84.39,84.55,7201.0,63.4793,63.5996,63.4793,63.5996,7201.0
2015-09-21 10:05:00,84.54,84.59,84.48,84.53,9854.0,63.5921,63.6297,63.547,63.5846,9854.0
2015-09-21 10:10:00,84.56,84.59,84.39,84.4,18717.0,63.6071,63.6297,63.4793,63.4868,18717.0
2015-09-21 10:15:00,84.42,84.43,84.24,84.39,10621.0,63.5018,63.5093,63.3664,63.4793,10621.0
2015-09-21 10:20:00,84.37,84.46,84.36,84.45,6740.0,63.4642,63.5319,63.4567,63.5244,6740.0
2015-09-21 10:25:00,84.44,84.53,84.4,84.47,10317.0,63.5169,63.5846,63.4868,63.5394,10317.0
2015-09-21 10:30:00,84.46,84.64,84.46,84.62,24278.0,63.5319,63.6673,63.5319,63.6523,24278.0
2015-09-21 10:35:00,84.62,84.78,84.61,84.7,11521.0,63.6523,63.7726,63.6447,63.7124,11521.0
2015-09-21 10:40:00,84.72,84.77,84.67,84.72,10260.0,63.7275,63.7651,63.6899,63.7275,10260.0
2015-09-21 10:45:00,84.71,84.74,84.66,84.74,6569.0,63.72,63.7425,63.6824,63.7425,6569.0
2015-09-21 10:50:00,84.74,84.79,84.71,84.76,10813.0,63.7425,63.7801,63.72,63.7576,10813.0
2015-09-21 10:55:00,84.78,84.83,84.72,84.75,11982.0,63.7726,63.8102,63.7275,63.7501,11982.0
2015-09-21 11:00:00,84.76,84.81,84.74,84.75,15270.0,63.7576,63.7952,63.7425,63.7501,15270.0
2015-09-21 11:05:00,84.76,84.86,84.76,84.81,14151.0,63.7576,63.8328,63.7576,63.7952,14151.0
2015-09-21 11:10:00,84.82,84.87,84.78,84.86,15998.0,63.8027,63.8403,63.7726,63.8328,15998.0
2015-09-21 11:15:00,84.87,84.89,84.79,84.87,12278.0,63.8403,63.8554,63.7801,63.8403,12278.0
2015-09-21 11:20:00,84.87,84.89,84.76,84.79,16734.0,63.8403,63.8554,63.7576,63.7801,16734.0
2015-09-21 11:25:00,84.79,84.83,84.69,84.69,10969.0,63.7801,63.8102,63.7049,63.7049,10969.0
2015-09-21 11:30:00,84.71,84.71,84.43,84.43,14169.0,63.72,63.72,63.5093,63.5093,14169.0
2015-09-21 11:35:00,84.41,84.42,84.29,84.29,7044.0,63.4943,63.5018,63.404,63.404,7044.0
2015-09-21 11:40:00,84.33,84.36,84.29,84.32,5880.0,63.4341,63.4567,63.404,63.4266,5880.0
2015-09-21 11:45:00,84.32,84.32,84.21,84.24,3200.0,63.4266,63.4266,63.3439,63.3664,3200.0
2015-09-21 11:50:00,84.22,84.25,84.16,84.16,5361.0,63.3514,63.3739,63.3062,63.3062,5361.0
2015-09-21 11:55:00,84.12,84.13,83.94,83.98,12818.0,63.2762,63.2837,63.1408,63.1709,12818.0
2015-09-21 12:00:00,83.97,83.98,83.66,83.7,22867.0,63.1633,63.1709,62.9301,62.9602,22867.0
2015-09-21 12:05:00,83.7,83.73,83.59,83.64,20612.0,62.9602,62.9828,62.8775,62.9151,20612.0
2015-09-21 12:10:00,83.65,83.76,83.62,83.72,9523.0,62.9226,63.0054,62.9001,62.9753,9523.0
2015-09-21 12:15:00,83.71,83.76,83.59,83.59,9130.0,62.9678,63.0054,62.8775,62.8775,9130.0
2015-09-21 12:20:00,83.61,83.7,83.61,83.65,15979.0,62.8925,62.9602,62.8925,62.9226,15979.0
2015-09-21 12:25:00,83.63,83.7,83.58,83.59,8757.0,62.9076,62.9602,62.87,62.8775,8757.0
2015-09-21 12:30:00,83.58,83.58,83.32,83.34,12429.0,62.87,62.87,62.6744,62.6894,12429.0
2015-09-21 12:35:00,83.34,83.4,83.27,83.39,9547.0,62.6894,62.7346,62.6368,62.727,9547.0
2015-09-21 12:40:00,83.39,83.47,83.37,83.47,7464.0,62.727,62.7872,62.712,62.7872,7464.0
2015-09-21 12:45:00,83.47,83.49,83.34,83.34,10953.0,62.7872,62.8023,62.6894,62.6894,10953.0
2015-09-21 12:50:00,83.33,83.36,82.99,83.12,33772.0,62.6819,62.7045,62.4262,62.5239,33772.0
2015-09-21 12:55:00,83.1,83.12,82.97,83.07,16646.0,62.5089,62.5239,62.4111,62.4863,16646.0
2015-09-21 13:00:00,83.05,83.16,83.01,83.16,19388.0,62.4713,62.554,62.4412,62.554,19388.0
2015-09-21 13:05:00,83.17,83.29,83.17,83.22,10300.0,62.5616,62.6518,62.5616,62.5992,10300.0
2015-09-21 13:10:00,83.18,83.23,83.11,83.23,13245.0,62.5691,62.6067,62.5164,62.6067,13245.0
2015-09-21 13:15:00,83.21,83.38,83.16,83.34,18138.0,62.5916,62.7195,62.554,62.6894,18138.0
2015-09-21 13:20:00,83.32,83.42,83.32,83.4,10690.0,62.6744,62.7496,62.6744,62.7346,10690.0
2015-09-21 13:25:00,83.4,83.48,83.35,83.35,20560.0,62.7346,62.7947,62.697,62.697,20560.0
2015-09-21 13:30:00,83.36,83.38,83.26,83.26,19077.0,62.7045,62.7195,62.6293,62.6293,19077.0
2015-09-21 13:35:00,83.26,83.46,83.26,83.44,13636.0,62.6293,62.7797,62.6293,62.7647,13636.0
2015-09-21 13:40:00,83.45,83.47,83.38,83.42,16758.0,62.7722,62.7872,62.7195,62.7496,16758.0
2015-09-21 13:45:00,83.43,83.43,83.28,83.28,15737.0,62.7571,62.7571,62.6443,62.6443,15737.0
2015-09-21 13:50:00,83.29,83.37,83.23,83.37,12654.0,62.6518,62.712,62.6067,62.712,12654.0
2015-09-21 13:55:00,83.37,83.37,83.26,83.3,17858.0,62.712,62.712,62.6293,62.6593,17858.0
2015-09-21 14:00:00,83.29,83.41,83.27,83.37,14714.0,62.6518,62.7421,62.6368,62.712,14714.0
2015-09-21 14:05:00,83.38,83.39,83.28,83.31,12176.0,62.7195,62.727,62.6443,62.6669,12176.0
2015-09-21 14:10:00,83.32,83.32,83.17,83.17,15130.0,62.6744,62.6744,62.5616,62.5616,15130.0
2015-09-21 14:15:00,83.19,83.3,83.18,83.19,11970.0,62.5766,62.6593,62.5691,62.5766,11970.0
2015-09-21 14:20:00,83.21,83.36,83.21,83.3,24463.0,62.5916,62.7045,62.5916,62.6593,24463.0
2015-09-21 14:25:00,83.3,83.35,83.22,83.23,24768.0,62.6593,62.697,62.5992,62.6067,24768.0
2015-09-21 14:30:00,83.24,83.3,83.11,83.27,16881.0,62.6142,62.6593,62.5164,62.6368,16881.0
2015-09-21 14:35:00,83.28,83.45,83.28,83.45,18352.0,62.6443,62.7722,62.6443,62.7722,18352.0
2015-09-21 14:40:00,83.43,83.46,83.39,83.43,15873.0,62.7571,62.7797,62.727,62.7571,15873.0
2015-09-21 14:45:00,83.42,83.5,83.39,83.49,29558.0,62.7496,62.8098,62.727,62.8023,29558.0
2015-09-21 14:50:00,83.49,83.6,83.46,83.56,40665.0,62.8023,62.885,62.7797,62.8549,40665.0
2015-09-21 14:55:00,83.57,83.62,83.44,83.45,24674.0,62.8624,62.9001,62.7647,62.7722,24674.0
2015-09-21 15:00:00,83.45,83.51,83.44,83.44,16010.0,62.7722,62.8173,62.7647,62.7647,16010.0
2015-09-21 15:05:00,83.45,83.48,83.4,83.46,27334.0,62.7722,62.7947,62.7346,62.7797,27334.0
2015-09-21 15:10:00,83.46,83.5,83.4,83.42,22055.0,62.7797,62.8098,62.7346,62.7496,22055.0
2015-09-21 15:15:00,83.41,83.41,83.27,83.27,34503.0,62.7421,62.7421,62.6368,62.6368,34503.0
2015-09-21 15:20:00,83.26,83.3,83.14,83.14,33993.0,62.6293,62.6593,62.539,62.539,33993.0
2015-09-21 15:25:00,83.13,83.23,83.12,83.22,39928.0,62.5315,62.6067,62.5239,62.5992,39928.0
2015-09-21 15:30:00,83.22,83.27,82.97,83.01,49798.0,62.5992,62.6368,62.4111,62.4412,49798.0
2015-09-21 15:35:00,83.0,83.0,82.86,82.9,41828.0,62.4337,62.4337,62.3284,62.3585,41828.0
2015-09-21 15:40:00,82.89,82.9,82.81,82.86,39968.0,62.3509,62.3585,62.2908,62.3284,39968.0
2015-09-21 15:45:00,82.89,83.02,82.86,82.97,59188.0,62.3509,62.4487,62.3284,62.4111,59188.0
2015-09-21 15:50:00,82.96,82.98,82.86,82.87,80651.0,62.4036,62.4186,62.3284,62.3359,80651.0
2015-09-21 15:55:00,82.87,83.01,82.86,83.0,248919.0,62.3359,62.4412,62.3284,62.4337,248919.0
2015-09-22 09:30:00,82.18,82.18,81.68,81.73,36364.0,61.8169,61.8169,61.4408,61.4784,36364.0
2015-09-22 09:35:00,81.75,82.12,81.66,82.04,19099.0,61.4934,61.7717,61.4257,61.7116,19099.0
2015-09-22 09:40:00,82.04,82.13,81.86,81.86,24785.0,61.7116,61.7793,61.5762,61.5762,24785.0
2015-09-22 09:45:00,81.86,81.96,81.74,81.74,15709.0,61.5762,61.6514,61.4859,61.4859,15709.0
2015-09-22 09:50:00,81.75,81.78,81.68,81.75,11150.0,61.4934,61.516,61.4408,61.4934,11150.0
2015-09-22 09:55:00,81.75,81.97,81.75,81.87,20486.0,61.4934,61.6589,61.4934,61.5837,20486.0
2015-09-22 10:00:00,81.86,82.02,81.82,81.93,19165.0,61.5762,61.6965,61.5461,61.6288,19165.0
2015-09-22 10:05:00,81.92,81.92,81.7,81.74,14006.0,61.6213,61.6213,61.4558,61.4859,14006.0
2015-09-22 10:10:00,81.72,81.73,81.62,81.64,12219.0,61.4708,61.4784,61.3956,61.4107,12219.0
2015-09-22 10:15:00,81.63,81.72,81.52,81.64,9578.0,61.4032,61.4708,61.3204,61.4107,9578.0
2015-09-22 10:20:00,81.67,81.67,81.34,81.36,48079.0,61.4332,61.4332,61.185,61.2001,48079.0
2015-09-22 10:25:00,81.36,81.5,81.33,81.45,20029.0,61.2001,61.3054,61.1775,61.2678,20029.0
2015-09-22 10:30:00,81.44,81.44,81.31,81.33,16143.0,61.2602,61.2602,61.1624,61.1775,16143.0
2015-09-22 10:35:00,81.33,81.39,81.24,81.26,17979.0,61.1775,61.2226,61.1098,61.1248,17979.0
2015-09-22 10:40:00,81.26,81.27,81.13,81.18,14744.0,61.1248,61.1324,61.027,61.0647,14744.0
2015-09-22 10:45:00,81.19,81.23,80.93,80.99,51558.0,61.0722,61.1023,60.8766,60.9217,51558.0
2015-09-22 10:50:00,80.98,81.04,80.92,81.02,51835.0,60.9142,60.9593,60.8691,60.9443,51835.0
2015-09-22 10:55:00,81.03,81.05,80.79,80.93,34258.0,60.9518,60.9669,60.7713,60.8766,34258.0
2015-09-22 11:00:00,80.91,81.04,80.9,80.98,27065.0,60.8616,60.9593,60.854,60.9142,27065.0
2015-09-22 11:05:00,80.99,81.04,80.92,80.93,22332.0,60.9217,60.9593,60.8691,60.8766,22332.0
2015-09-22 11:10:00,80.93,81.03,80.92,80.94,29555.0,60.8766,60.9518,60.8691,60.8841,29555.0
2015-09-22 11:15:00,80.98,81.0,80.91,80.96,13762.0,60.9142,60.9293,60.8616,60.8992,13762.0
2015-09-22 11:20:00,80.95,80.95,80.81,80.82,12970.0,60.8916,60.8916,60.7863,60.7939,12970.0
2015-09-22 11:25:00,80.81,80.89,80.79,80.84,8336.0,60.7863,60.8465,60.7713,60.8089,8336.0
2015-09-22 11:30:00,80.81,80.91,80.8,80.88,13676.0,60.7863,60.8616,60.7788,60.839,13676.0
2015-09-22 11:35:00,80.89,80.89,80.8,80.8,7721.0,60.8465,60.8465,60.7788,60.7788,7721.0
2015-09-22 11:40:00,80.79,80.86,80.77,80.77,9181.0,60.7713,60.8239,60.7562,60.7562,9181.0
2015-09-22 11:45:00,80.76,80.77,80.67,80.75,21055.0,60.7487,60.7562,60.681,60.7412,21055.0
2015-09-22 11:50:00,80.74,80.79,80.72,80.75,29942.0,60.7337,60.7713,60.7186,60.7412,29942.0
2015-09-22 11:55:00,80.78,80.83,80.72,80.73,30269.0,60.7638,60.8014,60.7186,60.7262,30269.0
2015-09-22 12:00:00,80.72,80.72,80.61,80.64,20708.0,60.7186,60.7186,60.6359,60.6585,20708.0
2015-09-22 12:05:00,80.65,80.96,80.63,80.91,23913.0,60.666,60.8992,60.6509,60.8616,23913.0
2015-09-22 12:10:00,80.94,80.99,80.87,80.87,22392.0,60.8841,60.9217,60.8315,60.8315,22392.0
2015-09-22 12:15:00,80.87,80.88,80.76,80.85,22648.0,60.8315,60.839,60.7487,60.8164,22648.0
2015-09-22 12:20:00,80.85,80.9,80.82,80.84,33607.0,60.8164,60.854,60.7939,60.8089,33607.0
2015-09-22 12:25:00,80.84,80.84,80.69,80.79,25537.0,60.8089,60.8089,60.6961,60.7713,25537.0
2015-09-22 12:30:00,80.8,80.89,80.8,80.81,41933.0,60.7788,60.8465,60.7788,60.7863,41933.0
2015-09-22 12:35:00,80.81,80.89,80.76,80.87,24550.0,60.7863,60.8465,60.7487,60.8315,24550.0
2015-09-22 12:40:00,80.87,80.97,80.86,80.97,19198.0,60.8315,60.9067,60.8239,60.9067,19198.0
2015-09-22 12:45:00,80.98,80.98,80.74,80.75,12143.0,60.9142,60.9142,60.7337,60.7412,12143.0
2015-09-22 12:50:00,80.76,80.76,80.62,80.65,14670.0,60.7487,60.7487,60.6434,60.666,14670.0
2015-09-22 12:55:00,80.66,80.66,80.56,80.57,12602.0,60.6735,60.6735,60.5983,60.6058,12602.0
2015-09-22 13:00:00,80.57,80.78,80.56,80.75,13017.0,60.6058,60.7638,60.5983,60.7412,13017.0
2015-09-22 13:05:00,80.75,80.78,80.69,80.7,14354.0,60.7412,60.7638,60.6961,60.7036,14354.0
2015-09-22 13:10:00,80.71,80.8,80.69,80.7,13382.0,60.7111,60.7788,60.6961,60.7036,13382.0
2015-09-22 13:15:00,80.68,80.73,80.65,80.71,10359.0,60.6885,60.7262,60.666,60.7111,10359.0
2015-09-22 13:20:00,80.69,80.71,80.58,80.62,13020.0,60.6961,60.7111,60.6133,60.6434,13020.0
2015-09-22 13:25:00,80.62,80.62,80.5,80.52,63723.0,60.6434,60.6434,60.5531,60.5682,63723.0
2015-09-22 13:30:00,80.52,80.62,80.5,80.57,12440.0,60.5682,60.6434,60.5531,60.6058,12440.0
2015-09-22 13:35:00,80.58,80.61,80.52,80.55,14836.0,60.6133,60.6359,60.5682,60.5908,14836.0
2015-09-22 13:40:00,80.57,80.67,80.52,80.64,18523.0,60.6058,60.681,60.5682,60.6585,18523.0
2015-09-22 13:45:00,80.66,80.66,80.55,80.59,15609.0,60.6735,60.6735,60.5908,60.6208,15609.0
2015-09-22 13:50:00,80.58,80.58,80.47,80.48,27279.0,60.6133,60.6133,60.5306,60.5381,27279.0
2015-09-22 13:55:00,80.47,80.58,80.47,80.56,12323.0,60.5306,60.6133,60.5306,60.5983,12323.0
2015-09-22 14:00:00,80.55,80.65,80.44,80.64,27537.0,60.5908,60.666,60.508,60.6585,27537.0
2015-09-22 14:05:00,80.65,80.69,80.52,80.52,30286.0,60.666,60.6961,60.5682,60.5682,30286.0
2015-09-22 14:10:00,80.51,80.63,80.47,80.62,16834.0,60.5607,60.6509,60.5306,60.6434,16834.0
2015-09-22 14:15:00,80.62,80.71,80.59,80.68,15239.0,60.6434,60.7111,60.6208,60.6885,15239.0
2015-09-22 14:20:00,80.69,80.75,80.68,80.69,25119.0,60.6961,60.7412,60.6885,60.6961,25119.0
2015-09-22 14:25:00,80.7,80.79,80.7,80.79,35112.0,60.7036,60.7713,60.7036,60.7713,35112.0
2015-09-22 14:30:00,80.79,80.98,80.77,80.96,96590.0,60.7713,60.9142,60.7562,60.8992,96590.0
2015-09-22 14:35:00,80.94,81.08,80.91,81.0,44086.0,60.8841,60.9894,60.8616,60.9293,44086.0
2015-09-22 14:40:00,81.01,81.03,80.92,80.97,17566.0,60.9368,60.9518,60.8691,60.9067,17566.0
2015-09-22 14:45:00,80.99,81.01,80.8,80.85,17100.0,60.9217,60.9368,60.7788,60.8164,17100.0
2015-09-22 14:50:00,80.84,80.93,80.83,80.92,15779.0,60.8089,60.8766,60.8014,60.8691,15779.0
2015-09-22 14:55:00,80.94,81.07,80.88,81.06,21740.0,60.8841,60.9819,60.839,60.9744,21740.0
2015-09-22 15:00:00,81.06,81.09,81.01,81.04,16471.0,60.9744,60.997,60.9368,60.9593,16471.0
2015-09-22 15:05:00,81.03,81.09,80.95,81.03,29841.0,60.9518,60.997,60.8916,60.9518,29841.0
2015-09-22 15:10:00,81.01,81.05,80.95,81.04,23347.0,60.9368,60.9669,60.8916,60.9593,23347.0
2015-09-22 15:15:00,81.04,81.1,81.02,81.04,30366.0,60.9593,61.0045,60.9443,60.9593,30366.0
2015-09-22 15:20:00,81.04,81.17,81.04,81.14,46391.0,60.9593,61.0571,60.9593,61.0346,46391.0
2015-09-22 15:25:00,81.13,81.32,81.12,81.31,31309.0,61.027,61.17,61.0195,61.1624,31309.0
2015-09-22 15:30:00,81.31,81.45,81.27,81.45,25206.0,61.1624,61.2678,61.1324,61.2678,25206.0
2015-09-22 15:35:00,81.47,81.53,81.41,81.53,41140.0,61.2828,61.3279,61.2377,61.3279,41140.0
2015-09-22 15:40:00,81.54,81.56,81.4,81.48,36292.0,61.3355,61.3505,61.2301,61.2903,36292.0
2015-09-22 15:45:00,81.49,81.52,81.36,81.39,46970.0,61.2978,61.3204,61.2001,61.2226,46970.0
2015-09-22 15:50:00,81.38,81.46,81.36,81.44,69455.0,61.2151,61.2753,61.2001,61.2602,69455.0
2015-09-22 15:55:00,81.44,81.62,81.4,81.49,110248.0,61.2602,61.3956,61.2301,61.2978,110248.0
2015-09-23 09:30:00,81.93,82.23,81.56,81.83,67524.0,61.6288,61.8545,61.3505,61.5536,67524.0
2015-09-23 09:35:00,81.82,82.17,81.74,81.74,21153.0,61.5461,61.8093,61.4859,61.4859,21153.0
2015-09-23 09:40:00,81.78,81.89,81.71,81.8,21233.0,61.516,61.5987,61.4633,61.531,21233.0
2015-09-23 09:45:00,81.81,81.96,81.72,81.75,24165.0,61.5385,61.6514,61.4708,61.4934,24165.0
2015-09-23 09:50:00,81.79,81.91,81.73,81.86,12370.0,61.5235,61.6138,61.4784,61.5762,12370.0
2015-09-23 09:55:00,81.85,81.92,81.77,81.88,11448.0,61.5686,61.6213,61.5085,61.5912,11448.0
2015-09-23 10:00:00,81.88,82.09,81.85,82.09,14317.0,61.5912,61.7492,61.5686,61.7492,14317.0
2015-09-23 10:05:00,82.06,82.16,82.02,82.05,18213.0,61.7266,61.8018,61.6965,61.7191,18213.0
2015-09-23 10:10:00,82.03,82.13,81.97,82.13,12310.0,61.704,61.7793,61.6589,61.7793,12310.0
2015-09-23 10:15:00,82.15,82.24,82.08,82.23,22539.0,61.7943,61.862,61.7416,61.8545,22539.0
2015-09-23 10:20:00,82.21,82.25,82.06,82.13,16224.0,61.8394,61.8695,61.7266,61.7793,16224.0
2015-09-23 10:25:00,82.12,82.38,82.12,82.31,17803.0,61.7717,61.9673,61.7717,61.9147,17803.0
2015-09-23 10:30:00,82.31,82.35,82.26,82.33,11368.0,61.9147,61.9447,61.877,61.9297,11368.0
2015-09-23 10:35:00,82.35,82.45,82.35,82.35,20801.0,61.9447,62.02,61.9447,61.9447,20801.0
2015-09-23 10:40:00,82.36,82.41,82.31,82.35,14904.0,61.9523,61.9899,61.9147,61.9447,14904.0
2015-09-23 10:45:00,82.36,82.49,82.36,82.45,21650.0,61.9523,62.0501,61.9523,62.02,21650.0
2015-09-23 10:50:00,82.46,82.52,82.44,82.46,12616.0,62.0275,62.0726,62.0124,62.0275,12616.0
2015-09-23 10:55:00,82.44,82.52,82.4,82.47,7432.0,62.0124,62.0726,61.9824,62.035,7432.0
2015-09-23 11:00:00,82.49,82.57,82.37,82.55,16847.0,62.0501,62.1102,61.9598,62.0952,16847.0
2015-09-23 11:05:00,82.55,82.62,82.49,82.62,12915.0,62.0952,62.1478,62.0501,62.1478,12915.0
2015-09-23 11:10:00,82.62,82.62,82.23,82.31,18639.0,62.1478,62.1478,61.8545,61.9147,18639.0
2015-09-23 11:15:00,82.31,82.31,82.12,82.19,8311.0,61.9147,61.9147,61.7717,61.8244,8311.0
2015-09-23 11:20:00,82.19,82.22,82.08,82.19,23056.0,61.8244,61.847,61.7416,61.8244,23056.0
2015-09-23 11:25:00,82.22,82.23,82.03,82.1,11517.0,61.847,61.8545,61.704,61.7567,11517.0
2015-09-23 11:30:00,82.11,82.12,82.06,82.08,12539.0,61.7642,61.7717,61.7266,61.7416,12539.0
2015-09-23 11:35:00,82.08,82.17,82.08,82.15,6822.0,61.7416,61.8093,61.7416,61.7943,6822.0
2015-09-23 11:40:00,82.14,82.14,81.89,81.89,7495.0,61.7868,61.7868,61.5987,61.5987,7495.0
2015-09-23 11:45:00,81.86,81.88,81.77,81.82,7306.0,61.5762,61.5912,61.5085,61.5461,7306.0
2015-09-23 11:50:00,81.83,81.83,81.66,81.68,15442.0,61.5536,61.5536,61.4257,61.4408,15442.0
2015-09-23 11:55:00,81.69,81.79,81.69,81.77,16119.0,61.4483,61.5235,61.4483,61.5085,16119.0
2015-09-23 12:00:00,81.78,81.78,81.61,81.63,12447.0,61.516,61.516,61.3881,61.4032,12447.0
2015-09-23 12:05:00,81.61,81.64,81.58,81.61,5515.0,61.3881,61.4107,61.3655,61.3881,5515.0
2015-09-23 12:10:00,81.61,81.74,81.59,81.71,5080.0,61.3881,61.4859,61.3731,61.4633,5080.0
2015-09-23 12:15:00,81.69,81.69,81.63,81.68,4291.0,61.4483,61.4483,61.4032,61.4408,4291.0
2015-09-23 12:20:00,81.68,81.69,81.54,81.66,5656.0,61.4408,61.4483,61.3355,61.4257,5656.0
2015-09-23 12:25:00,81.66,81.75,81.66,81.69,4849.0,61.4257,61.4934,61.4257,61.4483,4849.0
2015-09-23 12:30:00,81.68,81.69,81.6,81.68,2660.0,61.4408,61.4483,61.3806,61.4408,2660.0
2015-09-23 12:35:00,81.67,81.7,81.59,81.6,5050.0,61.4332,61.4558,61.3731,61.3806,5050.0
2015-09-23 12:40:00,81.59,81.65,81.58,81.65,2800.0,61.3731,61.4182,61.3655,61.4182,2800.0
2015-09-23 12:45:00,81.61,81.66,81.57,81.59,6825.0,61.3881,61.4257,61.358,61.3731,6825.0
2015-09-23 12:50:00,81.59,81.69,81.59,81.64,12007.0,61.3731,61.4483,61.3731,61.4107,12007.0
2015-09-23 12:55:00,81.65,81.67,81.61,81.64,18600.0,61.4182,61.4332,61.3881,61.4107,18600.0
2015-09-23 13:00:00,81.65,81.74,81.6,81.7,13219.0,61.4182,61.4859,61.3806,61.4558,13219.0
2015-09-23 13:05:00,81.69,81.83,81.69,81.79,3372.0,61.4483,61.5536,61.4483,61.5235,3372.0
2015-09-23 13:10:00,81.77,81.77,81.72,81.73,2545.0,61.5085,61.5085,61.4708,61.4784,2545.0
2015-09-23 13:15:00,81.74,81.81,81.72,81.72,14940.0,61.4859,61.5385,61.4708,61.4708,14940.0
2015-09-23 13:20:00,81.68,81.69,81.63,81.64,4305.0,61.4408,61.4483,61.4032,61.4107,4305.0
2015-09-23 13:25:00,81.63,81.63,81.5,81.54,12764.0,61.4032,61.4032,61.3054,61.3355,12764.0
2015-09-23 13:30:00,81.53,81.71,81.53,81.71,13649.0,61.3279,61.4633,61.3279,61.4633,13649.0
2015-09-23 13:35:00,81.7,81.72,81.64,81.71,4884.0,61.4558,61.4708,61.4107,61.4633,4884.0
2015-09-23 13:40:00,81.73,81.9,81.7,81.85,16595.0,61.4784,61.6062,61.4558,61.5686,16595.0
2015-09-23 13:45:00,81.88,81.96,81.88,81.93,22952.0,61.5912,61.6514,61.5912,61.6288,22952.0
2015-09-23 13:50:00,81.92,81.96,81.87,81.92,18848.0,61.6213,61.6514,61.5837,61.6213,18848.0
2015-09-23 13:55:00,81.92,82.04,81.88,82.0,20937.0,61.6213,61.7116,61.5912,61.6815,20937.0
2015-09-23 14:00:00,82.0,82.03,81.94,82.03,13682.0,61.6815,61.704,61.6363,61.704,13682.0
2015-09-23 14:05:00,82.03,82.2,82.03,82.12,11781.0,61.704,61.8319,61.704,61.7717,11781.0
2015-09-23 14:10:00,82.12,82.19,82.09,82.09,5674.0,61.7717,61.8244,61.7492,61.7492,5674.0
2015-09-23 14:15:00,82.07,82.18,82.05,82.13,14155.0,61.7341,61.8169,61.7191,61.7793,14155.0
2015-09-23 14:20:00,82.14,82.15,82.0,82.05,12870.0,61.7868,61.7943,61.6815,61.7191,12870.0
2015-09-23 14:25:00,82.06,82.09,82.0,82.02,12914.0,61.7266,61.7492,61.6815,61.6965,12914.0
2015-09-23 14:30:00,82.02,82.12,81.97,82.08,20219.0,61.6965,61.7717,61.6589,61.7416,20219.0
2015-09-23 14:35:00,82.09,82.1,81.81,81.82,14777.0,61.7492,61.7567,61.5385,61.5461,14777.0
2015-09-23 14:40:00,81.81,81.84,81.72,81.84,20398.0,61.5385,61.5611,61.4708,61.5611,20398.0
2015-09-23 14:45:00,81.83,81.83,81.74,81.76,31035.0,61.5536,61.5536,61.4859,61.5009,31035.0
2015-09-23 14:50:00,81.77,81.79,81.62,81.69,47704.0,61.5085,61.5235,61.3956,61.4483,47704.0
2015-09-23 14:55:00,81.69,81.78,81.65,81.76,26387.0,61.4483,61.516,61.4182,61.5009,26387.0
2015-09-23 15:00:00,81.76,81.92,81.72,81.86,21993.0,61.5009,61.6213,61.4708,61.5762,21993.0
2015-09-23 15:05:00,81.84,81.92,81.82,81.92,29588.0,61.5611,61.6213,61.5461,61.6213,29588.0
2015-09-23 15:10:00,81.92,81.93,81.7,81.7,17827.0,61.6213,61.6288,61.4558,61.4558,17827.0
2015-09-23 15:15:00,81.71,81.78,81.66,81.76,17920.0,61.4633,61.516,61.4257,61.5009,17920.0
2015-09-23 15:20:00,81.78,81.89,81.77,81.78,61294.0,61.516,61.5987,61.5085,61.516,61294.0
2015-09-23 15:25:00,81.79,81.91,81.76,81.91,22971.0,61.5235,61.6138,61.5009,61.6138,22971.0
2015-09-23 15:30:00,81.91,81.96,81.83,81.95,32657.0,61.6138,61.6514,61.5536,61.6439,32657.0
2015-09-23 15:35:00,81.96,82.0,81.89,82.0,26135.0,61.6514,61.6815,61.5987,61.6815,26135.0
2015-09-23 15:40:00,82.0,82.1,81.97,82.06,34215.0,61.6815,61.7567,61.6589,61.7266,34215.0
2015-09-23 15:45:00,82.06,82.16,82.01,82.16,48752.0,61.7266,61.8018,61.689,61.8018,48752.0
2015-09-23 15:50:00,82.15,82.16,82.03,82.1,45699.0,61.7943,61.8018,61.704,61.7567,45699.0
2015-09-23 15:55:00,82.1,82.17,82.03,82.04,61054.0,61.7567,61.8093,61.704,61.7116,61054.0
2015-09-24 09:30:00,81.53,81.67,81.29,81.35,65577.0,61.3279,61.4332,61.1474,61.1925,65577.0
2015-09-24 09:35:00,81.3,81.31,81.16,81.24,10546.0,61.1549,61.1624,61.0496,61.1098,10546.0
2015-09-24 09:40:00,81.21,81.22,81.08,81.1,10907.0,61.0872,61.0947,60.9894,61.0045,10907.0
2015-09-24 09:45:00,81.07,81.12,81.0,81.08,12643.0,60.9819,61.0195,60.9293,60.9894,12643.0
2015-09-24 09:50:00,81.0,81.16,81.0,81.12,12074.0,60.9293,61.0496,60.9293,61.0195,12074.0
2015-09-24 09:55:00,81.09,81.25,81.09,81.2,37487.0,60.997,61.1173,60.997,61.0797,37487.0
2015-09-24 10:00:00,81.2,81.22,81.07,81.07,6644.0,61.0797,61.0947,60.9819,60.9819,6644.0
2015-09-24 10:05:00,81.05,81.19,81.02,81.18,13845.0,60.9669,61.0722,60.9443,61.0647,13845.0
2015-09-24 10:10:00,81.18,81.24,81.16,81.19,4385.0,61.0647,61.1098,61.0496,61.0722,4385.0
2015-09-24 10:15:00,81.23,81.25,81.11,81.25,12475.0,61.1023,61.1173,61.012,61.1173,12475.0
2015-09-24 10:20:00,81.29,81.29,81.04,81.1,17236.0,61.1474,61.1474,60.9593,61.0045,17236.0
2015-09-24 10:25:00,81.1,81.11,80.96,80.96,29224.0,61.0045,61.012,60.8992,60.8992,29224.0
2015-09-24 10:30:00,80.98,81.15,80.95,81.1,14135.0,60.9142,61.0421,60.8916,61.0045,14135.0
2015-09-24 10:35:00,81.04,81.11,81.0,81.07,9396.0,60.9593,61.012,60.9293,60.9819,9396.0
2015-09-24 10:40:00,81.06,81.18,81.0,81.07,20753.0,60.9744,61.0647,60.9293,60.9819,20753.0
2015-09-24 10:45:00,81.05,81.08,80.95,81.05,19925.0,60.9669,60.9894,60.8916,60.9669,19925.0
2015-09-24 10:50:00,81.04,81.09,80.92,80.96,34731.0,60.9593,60.997,60.8691,60.8992,34731.0
2015-09-24 10:55:00,80.93,80.93,80.76,80.78,18900.0,60.8766,60.8766,60.7487,60.7638,18900.0
2015-09-24 11:00:00,80.8,80.8,80.6,80.6,21302.0,60.7788,60.7788,60.6284,60.6284,21302.0
2015-09-24 11:05:00,80.6,80.65,80.55,80.61,41185.0,60.6284,60.666,60.5908,60.6359,41185.0
2015-09-24 11:10:00,80.6,80.62,80.42,80.49,27224.0,60.6284,60.6434,60.493,60.5456,27224.0
2015-09-24 11:15:00,80.5,80.55,80.45,80.5,25408.0,60.5531,60.5908,60.5155,60.5531,25408.0
2015-09-24 11:20:00,80.51,80.58,80.5,80.53,15147.0,60.5607,60.6133,60.5531,60.5757,15147.0
2015-09-24 11:25:00,80.52,80.53,80.44,80.47,13739.0,60.5682,60.5757,60.508,60.5306,13739.0
2015-09-24 11:30:00,80.45,80.61,80.39,80.4,18734.0,60.5155,60.6359,60.4704,60.4779,18734.0
2015-09-24 11:35:00,80.41,80.44,80.28,80.38,50389.0,60.4855,60.508,60.3877,60.4629,50389.0
2015-09-24 11:40:00,80.38,80.38,80.27,80.33,21924.0,60.4629,60.4629,60.3801,60.4253,21924.0
2015-09-24 11:45:00,80.33,80.44,80.27,80.37,27348.0,60.4253,60.508,60.3801,60.4554,27348.0
2015-09-24 11:50:00,80.36,80.48,80.36,80.47,9762.0,60.4478,60.5381,60.4478,60.5306,9762.0
2015-09-24 11:55:00,80.47,80.66,80.47,80.63,19280.0,60.5306,60.6735,60.5306,60.6509,19280.0
2015-09-24 12:00:00,80.62,80.69,80.54,80.69,11857.0,60.6434,60.6961,60.5832,60.6961,11857.0
2015-09-24 12:05:00,80.7,80.75,80.62,80.67,11718.0,60.7036,60.7412,60.6434,60.681,11718.0
2015-09-24 12:10:00,80.66,80.7,80.64,80.69,7859.0,60.6735,60.7036,60.6585,60.6961,7859.0
2015-09-24 12:15:00,80.7,80.8,80.68,80.78,13519.0,60.7036,60.7788,60.6885,60.7638,13519.0
2015-09-24 12:20:00,80.77,80.93,80.77,80.88,10579.0,60.7562,60.8766,60.7562,60.839,10579.0
2015-09-24 12:25:00,80.88,80.94,80.82,80.93,11017.0,60.839,60.8841,60.7939,60.8766,11017.0
2015-09-24 12:30:00,80.95,81.14,80.95,81.09,10588.0,60.8916,61.0346,60.8916,60.997,10588.0
2015-09-24 12:35:00,81.08,81.08,80.99,80.99,6755.0,60.9894,60.9894,60.9217,60.9217,6755.0
2015-09-24 12:40:00,80.99,81.07,80.92,80.92,18274.0,60.9217,60.9819,60.8691,60.8691,18274.0
2015-09-24 12:45:00,80.93,80.98,80.93,80.98,8855.0,60.8766,60.9142,60.8766,60.9142,8855.0
2015-09-24 12:50:00,80.97,81.03,80.93,80.99,18088.0,60.9067,60.9518,60.8766,60.9217,18088.0
2015-09-24 12:55:00,80.97,80.98,80.8,80.82,10305.0,60.9067,60.9142,60.7788,60.7939,10305.0
2015-09-24 13:00:00,80.82,80.88,80.74,80.82,13024.0,60.7939,60.839,60.7337,60.7939,13024.0
2015-09-24 13:05:00,80.81,80.92,80.8,80.88,9021.0,60.7863,60.8691,60.7788,60.839,9021.0
2015-09-24 13:10:00,80.88,80.99,80.85,80.92,12118.0,60.839,60.9217,60.8164,60.8691,12118.0
2015-09-24 13:15:00,80.9,80.96,80.81,80.81,12081.0,60.854,60.8992,60.7863,60.7863,12081.0
2015-09-24 13:20:00,80.82,80.88,80.8,80.88,12959.0,60.7939,60.839,60.7788,60.839,12959.0
2015-09-24 13:25:00,80.83,80.84,80.74,80.84,12808.0,60.8014,60.8089,60.7337,60.8089,12808.0
2015-09-24 13:30:00,80.86,80.91,80.78,80.9,15775.0,60.8239,60.8616,60.7638,60.854,15775.0
2015-09-24 13:35:00,80.9,80.91,80.86,80.87,26968.0,60.854,60.8616,60.8239,60.8315,26968.0
2015-09-24 13:40:00,80.88,80.99,80.85,80.96,14061.0,60.839,60.9217,60.8164,60.8992,14061.0
2015-09-24 13:45:00,80.95,81.1,80.88,81.1,26470.0,60.8916,61.0045,60.839,61.0045,26470.0
2015-09-24 13:50:00,81.12,81.19,81.1,81.12,20300.0,61.0195,61.0722,61.0045,61.0195,20300.0
2015-09-24 13:55:00,81.12,81.15,81.03,81.05,7457.0,61.0195,61.0421,60.9518,60.9669,7457.0
2015-09-24 14:00:00,81.05,81.05,81.0,81.01,14442.0,60.9669,60.9669,60.9293,60.9368,14442.0
2015-09-24 14:05:00,81.02,81.15,81.02,81.07,30298.0,60.9443,61.0421,60.9443,60.9819,30298.0
2015-09-24 14:10:00,81.07,81.14,81.02,81.05,16832.0,60.9819,61.0346,60.9443,60.9669,16832.0
2015-09-24 14:15:00,81.04,81.25,81.04,81.24,25335.0,60.9593,61.1173,60.9593,61.1098,25335.0
2015-09-24 14:20:00,81.25,81.44,81.23,81.35,26515.0,61.1173,61.2602,61.1023,61.1925,26515.0
2015-09-24 14:25:00,81.32,81.49,81.32,81.38,23150.0,61.17,61.2978,61.17,61.2151,23150.0
2015-09-24 14:30:00,81.37,81.38,81.21,81.24,20456.0,61.2076,61.2151,61.0872,61.1098,20456.0
2015-09-24 14:35:00,81.24,81.28,81.22,81.28,23652.0,61.1098,61.1399,61.0947,61.1399,23652.0
2015-09-24 14:40:00,81.28,81.33,81.1,81.17,30725.0,61.1399,61.1775,61.0045,61.0571,30725.0
2015-09-24 14:45:00,81.2,81.47,81.17,81.47,20643.0,61.0797,61.2828,61.0571,61.2828,20643.0
2015-09-24 14:50:00,81.49,81.52,81.41,81.48,16987.0,61.2978,61.3204,61.2377,61.2903,16987.0
2015-09-24 14:55:00,81.48,81.61,81.43,81.45,22505.0,61.2903,61.3881,61.2527,61.2678,22505.0
2015-09-24 15:00:00,81.45,81.52,81.33,81.35,29520.0,61.2678,61.3204,61.1775,61.1925,29520.0
2015-09-24 15:05:00,81.35,81.37,81.09,81.13,26394.0,61.1925,61.2076,60.997,61.027,26394.0
2015-09-24 15:10:00,81.14,81.25,81.04,81.2,31649.0,61.0346,61.1173,60.9593,61.0797,31649.0
2015-09-24 15:15:00,81.2,81.36,81.19,81.32,28025.0,61.0797,61.2001,61.0722,61.17,28025.0
2015-09-24 15:20:00,81.35,81.5,81.35,81.46,28882.0,61.1925,61.3054,61.1925,61.2753,28882.0
2015-09-24 15:25:00,81.44,81.58,81.4,81.51,23605.0,61.2602,61.3655,61.2301,61.3129,23605.0
2015-09-24 15:30:00,81.5,81.55,81.42,81.48,30043.0,61.3054,61.343,61.2452,61.2903,30043.0
2015-09-24 15:35:00,81.48,81.48,81.26,81.32,38579.0,61.2903,61.2903,61.1248,61.17,38579.0
2015-09-24 15:40:00,81.33,81.5,81.29,81.46,44197.0,61.1775,61.3054,61.1474,61.2753,44197.0
2015-09-24 15:45:00,81.46,81.48,81.33,81.47,59491.0,61.2753,61.2903,61.1775,61.2828,59491.0
2015-09-24 15:50:00,81.46,81.46,81.26,81.4,72572.0,61.2753,61.2753,61.1248,61.2301,72572.0
2015-09-24 15:55:00,81.38,81.56,81.34,81.43,146854.0,61.2151,61.3505,61.185,61.2527,146854.0
2015-09-25 09:30:00,82.15,82.15,81.76,81.89,27117.0,61.7943,61.7943,61.5009,61.5987,27117.0
2015-09-25 09:35:00,81.89,82.1,81.76,81.79,15938.0,61.5987,61.7567,61.5009,61.5235,15938.0
2015-09-25 09:40:00,81.72,81.82,81.57,81.62,18502.0,61.4708,61.5461,61.358,61.3956,18502.0
2015-09-25 09:45:00,81.64,81.85,81.61,81.85,17309.0,61.4107,61.5686,61.3881,61.5686,17309.0
2015-09-25 09:50:00,81.85,81.98,81.8,81.84,26186.0,61.5686,61.6664,61.531,61.5611,26186.0
2015-09-25 09:55:00,81.85,81.95,81.66,81.69,18216.0,61.5686,61.6439,61.4257,61.4483,18216.0
2015-09-25 10:00:00,81.67,81.84,81.59,81.63,13171.0,61.4332,61.5611,61.3731,61.4032,13171.0
2015-09-25 10:05:00,81.62,81.65,81.45,81.45,8781.0,61.3956,61.4182,61.2678,61.2678,8781.0
2015-09-25 10:10:00,81.45,81.45,81.35,81.43,17669.0,61.2678,61.2678,61.1925,61.2527,17669.0
2015-09-25 10:15:00,81.43,81.5,81.35,81.39,8801.0,61.2527,61.3054,61.1925,61.2226,8801.0
2015-09-25 10:20:00,81.41,81.5,81.27,81.37,10928.0,61.2377,61.3054,61.1324,61.2076,10928.0
2015-09-25 10:25:00,81.35,81.46,81.31,81.32,10490.0,61.1925,61.2753,61.1624,61.17,10490.0
2015-09-25 10:30:00,81.31,81.41,81.19,81.28,26460.0,61.1624,61.2377,61.0722,61.1399,26460.0
2015-09-25 10:35:00,81.26,81.41,81.22,81.39,70899.0,61.1248,61.2377,61.0947,61.2226,70899.0
2015-09-25 10:40:00,81.4,81.42,81.26,81.31,8148.0,61.2301,61.2452,61.1248,61.1624,8148.0
2015-09-25 10:45:00,81.33,81.4,81.3,81.34,8720.0,61.1775,61.2301,61.1549,61.185,8720.0
2015-09-25 10:50:00,81.36,81.43,81.33,81.37,7431.0,61.2001,61.2527,61.1775,61.2076,7431.0
2015-09-25 10:55:00,81.38,81.5,81.38,81.45,13189.0,61.2151,61.3054,61.2151,61.2678,13189.0
2015-09-25 11:00:00,81.48,81.5,81.37,81.39,10684.0,61.2903,61.3054,61.2076,61.2226,10684.0
2015-09-25 11:05:00,81.4,81.42,81.34,81.42,6150.0,61.2301,61.2452,61.185,61.2452,6150.0
2015-09-25 11:10:00,81.4,81.44,81.37,81.4,7814.0,61.2301,61.2602,61.2076,61.2301,7814.0
2015-09-25 11:15:00,81.39,81.39,81.19,81.2,9241.0,61.2226,61.2226,61.0722,61.0797,9241.0
2015-09-25 11:20:00,81.18,81.25,81.14,81.24,7200.0,61.0647,61.1173,61.0346,61.1098,7200.0
2015-09-25 11:25:00,81.24,81.26,81.17,81.19,6895.0,61.1098,61.1248,61.0571,61.0722,6895.0
2015-09-25 11:30:00,81.2,81.21,81.11,81.13,5899.0,61.0797,61.0872,61.012,61.027,5899.0
2015-09-25 11:35:00,81.09,81.12,81.05,81.05,6629.0,60.997,61.0195,60.9669,60.9669,6629.0
2015-09-25 11:40:00,81.06,81.06,81.01,81.04,7381.0,60.9744,60.9744,60.9368,60.9593,7381.0
2015-09-25 11:45:00,81.05,81.1,81.03,81.07,26891.0,60.9669,61.0045,60.9518,60.9819,26891.0
2015-09-25 11:50:00,81.05,81.1,81.03,81.09,8357.0,60.9669,61.0045,60.9518,60.997,8357.0
2015-09-25 11:55:00,81.08,81.1,81.04,81.09,12736.0,60.9894,61.0045,60.9593,60.997,12736.0
2015-09-25 12:00:00,81.07,81.1,81.02,81.06,7710.0,60.9819,61.0045,60.9443,60.9744,7710.0
2015-09-25 12:05:00,81.06,81.1,81.03,81.07,7406.0,60.9744,61.0045,60.9518,60.9819,7406.0
2015-09-25 12:10:00,81.06,81.1,81.06,81.06,14127.0,60.9744,61.0045,60.9744,60.9744,14127.0
2015-09-25 12:15:00,81.09,81.09,81.02,81.06,11970.0,60.997,60.997,60.9443,60.9744,11970.0
2015-09-25 12:20:00,81.05,81.07,80.93,80.99,30775.0,60.9669,60.9819,60.8766,60.9217,30775.0
2015-09-25 12:25:00,81.04,81.06,81.0,81.02,4035.0,60.9593,60.9744,60.9293,60.9443,4035.0
2015-09-25 12:30:00,81.03,81.08,80.97,81.02,19463.0,60.9518,60.9894,60.9067,60.9443,19463.0
2015-09-25 12:35:00,81.01,81.01,80.84,80.85,22131.0,60.9368,60.9368,60.8089,60.8164,22131.0
2015-09-25 12:40:00,80.84,81.03,80.84,81.02,6000.0,60.8089,60.9518,60.8089,60.9443,6000.0
2015-09-25 12:45:00,81.02,81.05,80.94,80.94,5344.0,60.9443,60.9669,60.8841,60.8841,5344.0
2015-09-25 12:50:00,80.96,81.12,80.96,81.12,6473.0,60.8992,61.0195,60.8992,61.0195,6473.0
2015-09-25 12:55:00,81.13,81.15,81.11,81.15,3248.0,61.027,61.0421,61.012,61.0421,3248.0
2015-09-25 13:00:00,81.16,81.28,81.15,81.26,6378.0,61.0496,61.1399,61.0421,61.1248,6378.0
2015-09-25 13:05:00,81.25,81.34,81.24,81.33,9349.0,61.1173,61.185,61.1098,61.1775,9349.0
2015-09-25 13:10:00,81.3,81.3,81.23,81.23,6771.0,61.1549,61.1549,61.1023,61.1023,6771.0
2015-09-25 13:15:00,81.25,81.26,81.15,81.16,5111.0,61.1173,61.1248,61.0421,61.0496,5111.0
2015-09-25 13:20:00,81.17,81.17,80.98,81.0,9306.0,61.0571,61.0571,60.9142,60.9293,9306.0
2015-09-25 13:25:00,81.0,81.01,80.94,80.97,8192.0,60.9293,60.9368,60.8841,60.9067,8192.0
2015-09-25 13:30:00,80.95,80.96,80.86,80.91,9150.0,60.8916,60.8992,60.8239,60.8616,9150.0
2015-09-25 13:35:00,80.92,80.95,80.84,80.94,7390.0,60.8691,60.8916,60.8089,60.8841,7390.0
2015-09-25 13:40:00,80.95,80.97,80.83,80.85,8755.0,60.8916,60.9067,60.8014,60.8164,8755.0
2015-09-25 13:45:00,80.87,80.91,80.79,80.91,6278.0,60.8315,60.8616,60.7713,60.8616,6278.0
2015-09-25 13:50:00,80.88,80.91,80.77,80.8,13545.0,60.839,60.8616,60.7562,60.7788,13545.0
2015-09-25 13:55:00,80.81,80.9,80.69,80.7,10110.0,60.7863,60.854,60.6961,60.7036,10110.0
2015-09-25 14:00:00,80.69,80.74,80.64,80.69,13242.0,60.6961,60.7337,60.6585,60.6961,13242.0
2015-09-25 14:05:00,80.7,80.76,80.63,80.68,14136.0,60.7036,60.7487,60.6509,60.6885,14136.0
2015-09-25 14:10:00,80.66,80.67,80.41,80.44,20289.0,60.6735,60.681,60.4855,60.508,20289.0
2015-09-25 14:15:00,80.42,80.44,80.23,80.24,24122.0,60.493,60.508,60.3501,60.3576,24122.0
2015-09-25 14:20:00,80.21,80.25,80.09,80.12,15910.0,60.335,60.3651,60.2447,60.2673,15910.0
2015-09-25 14:25:00,80.15,80.17,79.76,79.89,71918.0,60.2899,60.3049,59.9965,60.0943,71918.0
2015-09-25 14:30:00,79.89,79.95,79.78,79.84,40916.0,60.0943,60.1394,60.0116,60.0567,40916.0
2015-09-25 14:35:00,79.82,79.98,79.78,79.79,28528.0,60.0416,60.162,60.0116,60.0191,28528.0
2015-09-25 14:40:00,79.77,79.78,79.34,79.34,25837.0,60.004,60.0116,59.6806,59.6806,25837.0
2015-09-25 14:45:00,79.34,79.43,79.25,79.27,26615.0,59.6806,59.7483,59.6129,59.6279,26615.0
2015-09-25 14:50:00,79.28,79.49,79.18,79.49,20785.0,59.6354,59.7934,59.5602,59.7934,20785.0
2015-09-25 14:55:00,79.49,79.68,79.39,79.68,24831.0,59.7934,59.9363,59.7182,59.9363,24831.0
2015-09-25 15:00:00,79.7,79.7,79.41,79.41,28639.0,59.9514,59.9514,59.7332,59.7332,28639.0
2015-09-25 15:05:00,79.37,79.4,79.17,79.17,22242.0,59.7031,59.7257,59.5527,59.5527,22242.0
2015-09-25 15:10:00,79.16,79.25,79.06,79.07,21111.0,59.5452,59.6129,59.47,59.4775,21111.0
2015-09-25 15:15:00,79.11,79.16,79.0,79.1,31944.0,59.5076,59.5452,59.4248,59.5001,31944.0
2015-09-25 15:20:00,79.09,79.34,79.06,79.3,27855.0,59.4925,59.6806,59.47,59.6505,27855.0
2015-09-25 15:25:00,79.32,79.51,79.26,79.46,24842.0,59.6655,59.8085,59.6204,59.7708,24842.0
2015-09-25 15:30:00,79.44,79.74,79.4,79.69,31917.0,59.7558,59.9815,59.7257,59.9439,31917.0
2015-09-25 15:35:00,79.72,79.78,79.47,79.55,36130.0,59.9664,60.0116,59.7784,59.8385,36130.0
2015-09-25 15:40:00,79.53,79.6,79.48,79.58,35289.0,59.8235,59.8762,59.7859,59.8611,35289.0
2015-09-25 15:45:00,79.56,79.73,79.51,79.66,53930.0,59.8461,59.9739,59.8085,59.9213,53930.0
2015-09-25 15:50:00,79.65,79.67,79.44,79.5,67928.0,59.9138,59.9288,59.7558,59.8009,67928.0
2015-09-25 15:55:00,79.49,79.58,79.44,79.52,124862.0,59.7934,59.8611,59.7558,59.816,124862.0
2015-09-28 09:30:00,79.36,79.67,78.77,78.8,33732.0,59.6956,59.9288,59.2518,59.2744,33732.0
2015-09-28 09:35:00,78.84,79.19,78.75,78.99,19721.0,59.3045,59.5678,59.2368,59.4173,19721.0
2015-09-28 09:40:00,78.98,79.27,78.89,79.17,23489.0,59.4098,59.6279,59.3421,59.5527,23489.0
2015-09-28 09:45:00,79.17,79.22,78.79,78.81,19774.0,59.5527,59.5903,59.2669,59.2819,19774.0
2015-09-28 09:50:00,78.78,78.86,78.47,78.55,34229.0,59.2593,59.3195,59.0262,59.0863,34229.0
2015-09-28 09:55:00,78.49,78.7,78.35,78.41,27700.0,59.0412,59.1992,58.9359,58.981,27700.0
2015-09-28 10:00:00,78.41,78.6,78.28,78.32,25146.0,58.981,59.1239,58.8832,58.9133,25146.0
2015-09-28 10:05:00,78.32,78.34,78.2,78.2,29886.0,58.9133,58.9284,58.8231,58.8231,29886.0
2015-09-28 10:10:00,78.21,78.23,78.01,78.01,23236.0,58.8306,58.8456,58.6801,58.6801,23236.0
2015-09-28 10:15:00,78.03,78.18,78.0,78.13,24471.0,58.6952,58.808,58.6726,58.7704,24471.0
2015-09-28 10:20:00,78.15,78.43,78.05,78.43,17197.0,58.7854,58.9961,58.7102,58.9961,17197.0
2015-09-28 10:25:00,78.44,78.44,78.25,78.42,14302.0,59.0036,59.0036,58.8607,58.9885,14302.0
2015-09-28 10:30:00,78.43,78.43,78.03,78.07,21023.0,58.9961,58.9961,58.6952,58.7253,21023.0
2015-09-28 10:35:00,78.04,78.25,78.0,78.09,25775.0,58.7027,58.8607,58.6726,58.7403,25775.0
2015-09-28 10:40:00,78.09,78.1,77.83,78.06,39588.0,58.7403,58.7478,58.5447,58.7177,39588.0
2015-09-28 10:45:00,78.05,78.1,77.85,78.02,14878.0,58.7102,58.7478,58.5598,58.6877,14878.0
2015-09-28 10:50:00,78.03,78.18,77.92,78.16,18810.0,58.6952,58.808,58.6124,58.793,18810.0
2015-09-28 10:55:00,78.22,78.4,78.18,78.36,15441.0,58.8381,58.9735,58.808,58.9434,15441.0
2015-09-28 11:00:00,78.37,78.45,78.27,78.37,22228.0,58.9509,59.0111,58.8757,58.9509,22228.0
2015-09-28 11:05:00,78.37,78.5,78.2,78.22,34187.0,58.9509,59.0487,58.8231,58.8381,34187.0
2015-09-28 11:10:00,78.23,78.27,78.08,78.16,21290.0,58.8456,58.8757,58.7328,58.793,21290.0
2015-09-28 11:15:00,78.18,78.21,77.94,77.94,18010.0,58.808,58.8306,58.6275,58.6275,18010.0
2015-09-28 11:20:00,77.94,78.01,77.85,77.86,14198.0,58.6275,58.6801,58.5598,58.5673,14198.0
2015-09-28 11:25:00,77.86,77.87,77.61,77.67,30619.0,58.5673,58.5748,58.3793,58.4244,30619.0
2015-09-28 11:30:00,77.66,77.84,77.6,77.64,24149.0,58.4169,58.5523,58.3717,58.4018,24149.0
2015-09-28 11:35:00,77.66,77.87,77.66,77.83,11081.0,58.4169,58.5748,58.4169,58.5447,11081.0
2015-09-28 11:40:00,77.82,77.84,77.71,77.76,13008.0,58.5372,58.5523,58.4545,58.4921,13008.0
2015-09-28 11:45:00,77.72,77.75,77.57,77.7,20225.0,58.462,58.4846,58.3492,58.447,20225.0
2015-09-28 11:50:00,77.68,77.76,77.57,77.76,17910.0,58.4319,58.4921,58.3492,58.4921,17910.0
2015-09-28 11:55:00,77.76,77.76,77.62,77.65,17237.0,58.4921,58.4921,58.3868,58.4093,17237.0
2015-09-28 12:00:00,77.62,77.74,77.62,77.7,17910.0,58.3868,58.477,58.3868,58.447,17910.0
2015-09-28 12:05:00,77.68,77.7,77.57,77.67,13510.0,58.4319,58.447,58.3492,58.4244,13510.0
2015-09-28 12:10:00,77.69,77.73,77.59,77.68,20486.0,58.4394,58.4695,58.3642,58.4319,20486.0
2015-09-28 12:15:00,77.68,77.72,77.56,77.57,16834.0,58.4319,58.462,58.3416,58.3492,16834.0
2015-09-28 12:20:00,77.54,77.55,77.46,77.54,9737.0,58.3266,58.3341,58.2664,58.3266,9737.0
2015-09-28 12:25:00,77.53,77.69,77.53,77.6,13189.0,58.3191,58.4394,58.3191,58.3717,13189.0
2015-09-28 12:30:00,77.59,77.6,77.45,77.5,7565.0,58.3642,58.3717,58.2589,58.2965,7565.0
2015-09-28 12:35:00,77.49,77.55,77.45,77.51,10077.0,58.289,58.3341,58.2589,58.304,10077.0
2015-09-28 12:40:00,77.5,77.62,77.37,77.37,22846.0,58.2965,58.3868,58.1987,58.1987,22846.0
2015-09-28 12:45:00,77.39,77.41,77.26,77.36,22397.0,58.2138,58.2288,58.116,58.1912,22397.0
2015-09-28 12:50:00,77.34,77.39,77.23,77.38,22911.0,58.1762,58.2138,58.0934,58.2062,22911.0
2015-09-28 12:55:00,77.35,77.35,77.1,77.11,28322.0,58.1837,58.1837,57.9956,58.0031,28322.0
2015-09-28 13:00:00,77.1,77.25,77.06,77.24,32500.0,57.9956,58.1085,57.9655,58.1009,32500.0
2015-09-28 13:05:00,77.25,77.39,77.23,77.33,29977.0,58.1085,58.2138,58.0934,58.1686,29977.0
2015-09-28 13:10:00,77.33,77.35,77.07,77.15,16955.0,58.1686,58.1837,57.9731,58.0332,16955.0
2015-09-28 13:15:00,77.16,77.18,76.93,77.02,20746.0,58.0408,58.0558,57.8677,57.9354,20746.0
2015-09-28 13:20:00,77.0,77.11,76.96,76.99,28055.0,57.9204,58.0031,57.8903,57.9129,28055.0
2015-09-28 13:25:00,76.98,77.08,76.9,77.05,22836.0,57.9054,57.9806,57.8452,57.958,22836.0
2015-09-28 13:30:00,77.06,77.22,76.96,77.02,41946.0,57.9655,58.0859,57.8903,57.9354,41946.0
2015-09-28 13:35:00,77.02,77.25,76.92,77.2,28085.0,57.9354,58.1085,57.8602,58.0708,28085.0
2015-09-28 13:40:00,77.18,77.3,77.07,77.24,19997.0,58.0558,58.1461,57.9731,58.1009,19997.0
2015-09-28 13:45:00,77.25,77.25,76.91,76.92,15466.0,58.1085,58.1085,57.8527,57.8602,15466.0
2015-09-28 13:50:00,76.94,77.04,76.75,76.78,22019.0,57.8753,57.9505,57.7324,57.7549,22019.0
2015-09-28 13:55:00,76.78,76.84,76.59,76.61,26215.0,57.7549,57.8001,57.612,57.627,26215.0
2015-09-28 14:00:00,76.61,76.71,76.52,76.63,18943.0,57.627,57.7023,57.5593,57.6421,18943.0
2015-09-28 14:05:00,76.61,76.82,76.58,76.81,22391.0,57.627,57.785,57.6045,57.7775,22391.0
2015-09-28 14:10:00,76.8,76.8,76.5,76.54,25438.0,57.77,57.77,57.5443,57.5744,25438.0
2015-09-28 14:15:00,76.53,76.54,76.28,76.36,25670.0,57.5669,57.5744,57.3788,57.439,25670.0
2015-09-28 14:20:00,76.34,76.56,76.33,76.54,28682.0,57.4239,57.5894,57.4164,57.5744,28682.0
2015-09-28 14:25:00,76.53,76.83,76.51,76.83,26536.0,57.5669,57.7925,57.5518,57.7925,26536.0
2015-09-28 14:30:00,76.84,76.85,76.62,76.76,21607.0,57.8001,57.8076,57.6346,57.7399,21607.0
2015-09-28 14:35:00,76.75,77.05,76.71,77.05,25545.0,57.7324,57.958,57.7023,57.958,25545.0
2015-09-28 14:40:00,77.03,77.2,76.97,77.2,21755.0,57.943,58.0708,57.8978,58.0708,21755.0
2015-09-28 14:45:00,77.21,77.3,77.03,77.14,30152.0,58.0784,58.1461,57.943,58.0257,30152.0
2015-09-28 14:50:00,77.14,77.17,76.98,77.04,34700.0,58.0257,58.0483,57.9054,57.9505,34700.0
2015-09-28 14:55:00,77.04,77.07,76.95,77.03,25363.0,57.9505,57.9731,57.8828,57.943,25363.0
2015-09-28 15:00:00,77.02,77.07,76.89,77.06,28044.0,57.9354,57.9731,57.8377,57.9655,28044.0
2015-09-28 15:05:00,77.06,77.06,76.92,76.94,44532.0,57.9655,57.9655,57.8602,57.8753,44532.0
2015-09-28 15:10:00,76.95,76.96,76.85,76.94,80876.0,57.8828,57.8903,57.8076,57.8753,80876.0
2015-09-28 15:15:00,76.94,77.09,76.9,77.09,30791.0,57.8753,57.9881,57.8452,57.9881,30791.0
2015-09-28 15:20:00,77.09,77.15,76.86,76.91,29965.0,57.9881,58.0332,57.8151,57.8527,29965.0
2015-09-28 15:25:00,76.91,76.99,76.83,76.91,41398.0,57.8527,57.9129,57.7925,57.8527,41398.0
2015-09-28 15:30:00,76.91,77.22,76.81,77.2,47119.0,57.8527,58.0859,57.7775,58.0708,47119.0
2015-09-28 15:35:00,77.2,77.33,77.14,77.17,36406.0,58.0708,58.1686,58.0257,58.0483,36406.0
2015-09-28 15:40:00,77.17,77.33,77.15,77.23,36366.0,58.0483,58.1686,58.0332,58.0934,36366.0
2015-09-28 15:45:00,77.22,77.24,77.09,77.23,63577.0,58.0859,58.1009,57.9881,58.0934,63577.0
2015-09-28 15:50:00,77.23,77.35,77.22,77.35,94393.0,58.0934,58.1837,58.0859,58.1837,94393.0
2015-09-28 15:55:00,77.35,77.36,77.12,77.12,172462.0,58.1837,58.1912,58.0107,58.0107,172462.0
2015-09-29 09:30:00,76.95,77.11,76.59,76.79,46005.0,58.1748,58.2957,57.9026,58.0538,46005.0
2015-09-29 09:35:00,76.77,77.08,76.74,76.99,55103.0,58.0387,58.2731,58.016,58.205,55103.0
2015-09-29 09:40:00,76.97,77.04,76.92,77.0,39341.0,58.1899,58.2428,58.1521,58.2126,39341.0
2015-09-29 09:45:00,77.01,77.01,76.82,76.89,57941.0,58.2201,58.2201,58.0765,58.1294,57941.0
2015-09-29 09:50:00,76.86,77.31,76.81,77.29,49330.0,58.1067,58.4469,58.0689,58.4318,49330.0
2015-09-29 09:55:00,77.29,77.55,77.23,77.46,73823.0,58.4318,58.6284,58.3865,58.5603,73823.0
2015-09-29 10:00:00,77.44,77.58,77.16,77.55,156142.0,58.5452,58.6511,58.3335,58.6284,156142.0
2015-09-29 10:05:00,77.51,77.8,77.5,77.55,59537.0,58.5981,58.8174,58.5906,58.6284,59537.0
2015-09-29 10:10:00,77.55,77.92,77.52,77.89,47307.0,58.6284,58.9081,58.6057,58.8854,47307.0
2015-09-29 10:15:00,77.88,78.36,77.82,78.11,54718.0,58.8779,59.2407,58.8325,59.0517,54718.0
2015-09-29 10:20:00,78.09,78.23,77.89,77.97,20653.0,59.0366,59.1425,58.8854,58.9459,20653.0
2015-09-29 10:25:00,78.01,78.17,77.95,77.95,47377.0,58.9761,59.0971,58.9308,58.9308,47377.0
2015-09-29 10:30:00,77.94,78.03,77.74,77.92,107159.0,58.9232,58.9913,58.772,58.9081,107159.0
2015-09-29 10:35:00,77.92,78.1,77.82,77.93,23526.0,58.9081,59.0442,58.8325,58.9157,23526.0
2015-09-29 10:40:00,77.91,77.91,77.74,77.81,36368.0,58.9005,58.9005,58.772,58.8249,36368.0
2015-09-29 10:45:00,77.83,77.92,77.64,77.64,22548.0,58.8401,58.9081,58.6964,58.6964,22548.0
2015-09-29 10:50:00,77.61,77.61,77.46,77.59,13270.0,58.6737,58.6737,58.5603,58.6586,13270.0
2015-09-29 10:55:00,77.6,77.67,77.41,77.45,13828.0,58.6662,58.7191,58.5225,58.5528,13828.0
2015-09-29 11:00:00,77.45,77.63,77.36,77.6,15624.0,58.5528,58.6889,58.4847,58.6662,15624.0
2015-09-29 11:05:00,77.61,77.68,77.45,77.45,14065.0,58.6737,58.7267,58.5528,58.5528,14065.0
2015-09-29 11:10:00,77.48,77.54,77.07,77.14,12376.0,58.5755,58.6208,58.2655,58.3184,12376.0
2015-09-29 11:15:00,77.11,77.2,76.85,76.91,13010.0,58.2957,58.3638,58.0992,58.1445,13010.0
2015-09-29 11:20:00,76.93,77.0,76.81,76.98,16610.0,58.1597,58.2126,58.0689,58.1975,16610.0
2015-09-29 11:25:00,76.98,77.21,76.89,77.15,9780.0,58.1975,58.3713,58.1294,58.326,9780.0
2015-09-29 11:30:00,77.2,77.21,76.91,76.96,11214.0,58.3638,58.3713,58.1445,58.1823,11214.0
2015-09-29 11:35:00,76.96,77.15,76.86,77.15,9731.0,58.1823,58.326,58.1067,58.326,9731.0
2015-09-29 11:40:00,77.18,77.3,77.06,77.06,14121.0,58.3487,58.4394,58.2579,58.2579,14121.0
2015-09-29 11:45:00,77.04,77.34,77.0,77.27,19932.0,58.2428,58.4696,58.2126,58.4167,19932.0
2015-09-29 11:50:00,77.28,77.52,77.28,77.52,15383.0,58.4243,58.6057,58.4243,58.6057,15383.0
2015-09-29 11:55:00,77.48,77.49,77.21,77.23,10173.0,58.5755,58.583,58.3713,58.3865,10173.0
2015-09-29 12:00:00,77.19,77.28,77.06,77.17,12423.0,58.3562,58.4243,58.2579,58.3411,12423.0
2015-09-29 12:05:00,77.16,77.22,76.96,76.98,16571.0,58.3335,58.3789,58.1823,58.1975,16571.0
2015-09-29 12:10:00,76.96,76.98,76.8,76.94,19365.0,58.1823,58.1975,58.0614,58.1672,19365.0
2015-09-29 12:15:00,76.97,77.04,76.86,76.86,14106.0,58.1899,58.2428,58.1067,58.1067,14106.0
2015-09-29 12:20:00,76.83,77.0,76.79,76.89,16696.0,58.0841,58.2126,58.0538,58.1294,16696.0
2015-09-29 12:25:00,76.91,77.07,76.91,76.98,12429.0,58.1445,58.2655,58.1445,58.1975,12429.0
2015-09-29 12:30:00,76.98,77.1,76.98,77.05,10283.0,58.1975,58.2882,58.1975,58.2504,10283.0
2015-09-29 12:35:00,77.08,77.08,76.88,76.88,10153.0,58.2731,58.2731,58.1219,58.1219,10153.0
2015-09-29 12:40:00,76.85,76.95,76.72,76.92,13416.0,58.0992,58.1748,58.0009,58.1521,13416.0
2015-09-29 12:45:00,76.93,76.95,76.62,76.76,21490.0,58.1597,58.1748,57.9253,58.0311,21490.0
2015-09-29 12:50:00,76.76,76.79,76.55,76.71,12663.0,58.0311,58.0538,57.8724,57.9933,12663.0
2015-09-29 12:55:00,76.69,76.76,76.52,76.53,15860.0,57.9782,58.0311,57.8497,57.8572,15860.0
2015-09-29 13:00:00,76.6,76.81,76.56,76.73,15354.0,57.9102,58.0689,57.8799,58.0085,15354.0
2015-09-29 13:05:00,76.73,76.82,76.63,76.7,11409.0,58.0085,58.0765,57.9329,57.9858,11409.0
2015-09-29 13:10:00,76.71,76.81,76.64,76.75,12001.0,57.9933,58.0689,57.9404,58.0236,12001.0
2015-09-29 13:15:00,76.75,76.97,76.7,76.95,9882.0,58.0236,58.1899,57.9858,58.1748,9882.0
2015-09-29 13:20:00,76.92,77.14,76.88,77.01,17629.0,58.1521,58.3184,58.1219,58.2201,17629.0
2015-09-29 13:25:00,77.01,77.12,76.88,76.92,11952.0,58.2201,58.3033,58.1219,58.1521,11952.0
2015-09-29 13:30:00,76.93,77.05,76.9,76.98,13126.0,58.1597,58.2504,58.137,58.1975,13126.0
2015-09-29 13:35:00,76.96,77.06,76.94,77.0,9841.0,58.1823,58.2579,58.1672,58.2126,9841.0
2015-09-29 13:40:00,77.01,77.16,77.01,77.11,11517.0,58.2201,58.3335,58.2201,58.2957,11517.0
2015-09-29 13:45:00,77.13,77.15,76.99,76.99,13764.0,58.3109,58.326,58.205,58.205,13764.0
2015-09-29 13:50:00,76.98,76.99,76.86,76.88,12911.0,58.1975,58.205,58.1067,58.1219,12911.0
2015-09-29 13:55:00,76.88,77.06,76.87,77.04,12102.0,58.1219,58.2579,58.1143,58.2428,12102.0
2015-09-29 14:00:00,77.03,77.05,76.8,76.81,17025.0,58.2353,58.2504,58.0614,58.0689,17025.0
2015-09-29 14:05:00,76.83,76.91,76.82,76.86,14903.0,58.0841,58.1445,58.0765,58.1067,14903.0
2015-09-29 14:10:00,76.87,76.92,76.77,76.78,11597.0,58.1143,58.1521,58.0387,58.0463,11597.0
2015-09-29 14:15:00,76.77,76.77,76.63,76.66,17966.0,58.0387,58.0387,57.9329,57.9555,17966.0
2015-09-29 14:20:00,76.69,76.75,76.59,76.63,16421.0,57.9782,58.0236,57.9026,57.9329,16421.0
2015-09-29 14:25:00,76.61,76.98,76.61,76.94,20503.0,57.9177,58.1975,57.9177,58.1672,20503.0
2015-09-29 14:30:00,76.93,77.05,76.79,76.8,21472.0,58.1597,58.2504,58.0538,58.0614,21472.0
2015-09-29 14:35:00,76.81,76.86,76.73,76.86,17992.0,58.0689,58.1067,58.0085,58.1067,17992.0
2015-09-29 14:40:00,76.87,76.96,76.75,76.76,14821.0,58.1143,58.1823,58.0236,58.0311,14821.0
2015-09-29 14:45:00,76.75,76.8,76.57,76.58,15621.0,58.0236,58.0614,57.8875,57.895,15621.0
2015-09-29 14:50:00,76.59,76.67,76.52,76.61,32946.0,57.9026,57.9631,57.8497,57.9177,32946.0
2015-09-29 14:55:00,76.59,76.66,76.44,76.46,27333.0,57.9026,57.9555,57.7892,57.8043,27333.0
2015-09-29 15:00:00,76.48,76.52,76.4,76.5,23321.0,57.8194,57.8497,57.759,57.8346,23321.0
2015-09-29 15:05:00,76.51,76.65,76.43,76.5,17965.0,57.8421,57.948,57.7816,57.8346,17965.0
2015-09-29 15:10:00,76.51,76.58,76.43,76.53,16040.0,57.8421,57.895,57.7816,57.8572,16040.0
2015-09-29 15:15:00,76.52,76.59,76.4,76.42,25109.0,57.8497,57.9026,57.759,57.7741,25109.0
2015-09-29 15:20:00,76.42,76.44,76.28,76.33,24130.0,57.7741,57.7892,57.6682,57.706,24130.0
2015-09-29 15:25:00,76.32,76.41,76.25,76.28,22888.0,57.6985,57.7665,57.6456,57.6682,22888.0
2015-09-29 15:30:00,76.31,76.63,76.3,76.5,46619.0,57.6909,57.9329,57.6834,57.8346,46619.0
2015-09-29 15:35:00,76.48,76.74,76.46,76.58,40302.0,57.8194,58.016,57.8043,57.895,40302.0
2015-09-29 15:40:00,76.57,76.58,76.45,76.54,30452.0,57.8875,57.895,57.7968,57.8648,30452.0
2015-09-29 15:45:00,76.53,76.64,76.37,76.64,102999.0,57.8572,57.9404,57.7363,57.9404,102999.0
2015-09-29 15:50:00,76.65,76.82,76.55,76.78,79271.0,57.948,58.0765,57.8724,58.0463,79271.0
2015-09-29 15:55:00,76.78,76.89,76.7,76.72,150361.0,58.0463,58.1294,57.9858,58.0009,150361.0
2015-09-30 09:30:00,77.63,77.95,77.6,77.95,20738.0,58.6889,58.9308,58.6662,58.9308,20738.0
2015-09-30 09:35:00,77.99,78.16,77.6,77.83,32043.0,58.961,59.0895,58.6662,58.8401,32043.0
2015-09-30 09:40:00,77.8,77.88,77.63,77.63,16168.0,58.8174,58.8779,58.6889,58.6889,16168.0
2015-09-30 09:45:00,77.65,77.69,77.37,77.59,14462.0,58.704,58.7342,58.4923,58.6586,14462.0
2015-09-30 09:50:00,77.58,77.65,77.44,77.45,8611.0,58.6511,58.704,58.5452,58.5528,8611.0
2015-09-30 09:55:00,77.43,77.43,77.19,77.19,3241.0,58.5377,58.5377,58.3562,58.3562,3241.0
2015-09-30 10:00:00,77.2,77.29,77.11,77.2,17599.0,58.3638,58.4318,58.2957,58.3638,17599.0
2015-09-30 10:05:00,77.16,77.52,77.06,77.44,14869.0,58.3335,58.6057,58.2579,58.5452,14869.0
2015-09-30 10:10:00,77.43,77.52,77.37,77.37,9206.0,58.5377,58.6057,58.4923,58.4923,9206.0
2015-09-30 10:15:00,77.38,77.48,77.28,77.33,14878.0,58.4999,58.5755,58.4243,58.4621,14878.0
2015-09-30 10:20:00,77.35,77.5,77.34,77.44,8600.0,58.4772,58.5906,58.4696,58.5452,8600.0
2015-09-30 10:25:00,77.45,77.47,77.32,77.46,14040.0,58.5528,58.5679,58.4545,58.5603,14040.0
2015-09-30 10:30:00,77.45,77.54,77.4,77.48,15183.0,58.5528,58.6208,58.515,58.5755,15183.0
2015-09-30 10:35:00,77.51,77.63,77.49,77.6,10321.0,58.5981,58.6889,58.583,58.6662,10321.0
2015-09-30 10:40:00,77.63,77.63,77.32,77.34,15011.0,58.6889,58.6889,58.4545,58.4696,15011.0
2015-09-30 10:45:00,77.38,77.39,77.26,77.28,10285.0,58.4999,58.5074,58.4091,58.4243,10285.0
2015-09-30 10:50:00,77.24,77.35,77.2,77.21,15215.0,58.394,58.4772,58.3638,58.3713,15215.0
2015-09-30 10:55:00,77.23,77.27,77.13,77.16,17567.0,58.3865,58.4167,58.3109,58.3335,17567.0
2015-09-30 11:00:00,77.14,77.14,76.94,77.07,12937.0,58.3184,58.3184,58.1672,58.2655,12937.0
2015-09-30 11:05:00,77.1,77.15,77.06,77.06,7516.0,58.2882,58.326,58.2579,58.2579,7516.0
2015-09-30 11:10:00,77.07,77.18,77.04,77.07,11482.0,58.2655,58.3487,58.2428,58.2655,11482.0
2015-09-30 11:15:00,77.07,77.1,76.9,77.01,10144.0,58.2655,58.2882,58.137,58.2201,10144.0
2015-09-30 11:20:00,77.01,77.08,76.74,76.81,17584.0,58.2201,58.2731,58.016,58.0689,17584.0
2015-09-30 11:25:00,76.82,76.95,76.78,76.89,7872.0,58.0765,58.1748,58.0463,58.1294,7872.0
2015-09-30 11:30:00,76.87,76.93,76.81,76.89,13578.0,58.1143,58.1597,58.0689,58.1294,13578.0
2015-09-30 11:35:00,76.9,76.9,76.71,76.77,14428.0,58.137,58.137,57.9933,58.0387,14428.0
2015-09-30 11:40:00,76.78,76.81,76.51,76.54,12334.0,58.0463,58.0689,57.8421,57.8648,12334.0
2015-09-30 11:45:00,76.57,76.78,76.55,76.76,19913.0,57.8875,58.0463,57.8724,58.0311,19913.0
2015-09-30 11:50:00,76.75,76.79,76.67,76.77,21594.0,58.0236,58.0538,57.9631,58.0387,21594.0
2015-09-30 11:55:00,76.78,76.78,76.64,76.77,8793.0,58.0463,58.0463,57.9404,58.0387,8793.0
2015-09-30 12:00:00,76.81,76.88,76.74,76.74,13519.0,58.0689,58.1219,58.016,58.016,13519.0
2015-09-30 12:05:00,76.75,76.77,76.57,76.63,11450.0,58.0236,58.0387,57.8875,57.9329,11450.0
2015-09-30 12:10:00,76.58,76.59,76.48,76.51,22014.0,57.895,57.9026,57.8194,57.8421,22014.0
2015-09-30 12:15:00,76.54,76.63,76.46,76.52,15455.0,57.8648,57.9329,57.8043,57.8497,15455.0
2015-09-30 12:20:00,76.54,76.59,76.45,76.53,16678.0,57.8648,57.9026,57.7968,57.8572,16678.0
2015-09-30 12:25:00,76.51,76.56,76.48,76.48,7953.0,57.8421,57.8799,57.8194,57.8194,7953.0
2015-09-30 12:30:00,76.48,76.62,76.47,76.58,9789.0,57.8194,57.9253,57.8119,57.895,9789.0
2015-09-30 12:35:00,76.58,76.58,76.41,76.43,12973.0,57.895,57.895,57.7665,57.7816,12973.0
2015-09-30 12:40:00,76.42,76.48,76.4,76.42,12710.0,57.7741,57.8194,57.759,57.7741,12710.0
2015-09-30 12:45:00,76.41,76.43,76.11,76.18,28095.0,57.7665,57.7816,57.5397,57.5926,28095.0
2015-09-30 12:50:00,76.2,76.3,76.18,76.23,19063.0,57.6078,57.6834,57.5926,57.6304,19063.0
2015-09-30 12:55:00,76.25,76.33,76.21,76.25,9473.0,57.6456,57.706,57.6153,57.6456,9473.0
2015-09-30 13:00:00,76.26,76.42,76.26,76.31,17475.0,57.6531,57.7741,57.6531,57.6909,17475.0
2015-09-30 13:05:00,76.32,76.41,76.32,76.33,9284.0,57.6985,57.7665,57.6985,57.706,9284.0
2015-09-30 13:10:00,76.34,76.47,76.34,76.43,11476.0,57.7136,57.8119,57.7136,57.7816,11476.0
2015-09-30 13:15:00,76.44,76.63,76.44,76.63,9649.0,57.7892,57.9329,57.7892,57.9329,9649.0
2015-09-30 13:20:00,76.64,76.66,76.49,76.5,18717.0,57.9404,57.9555,57.827,57.8346,18717.0
2015-09-30 13:25:00,76.49,76.56,76.42,76.48,16582.0,57.827,57.8799,57.7741,57.8194,16582.0
2015-09-30 13:30:00,76.48,76.52,76.33,76.33,21647.0,57.8194,57.8497,57.706,57.706,21647.0
2015-09-30 13:35:00,76.36,76.49,76.35,76.38,17645.0,57.7287,57.827,57.7212,57.7438,17645.0
2015-09-30 13:40:00,76.4,76.66,76.39,76.62,16302.0,57.759,57.9555,57.7514,57.9253,16302.0
2015-09-30 13:45:00,76.6,76.63,76.55,76.63,16931.0,57.9102,57.9329,57.8724,57.9329,16931.0
2015-09-30 13:50:00,76.64,76.82,76.59,76.76,11588.0,57.9404,58.0765,57.9026,58.0311,11588.0
2015-09-30 13:55:00,76.76,76.82,76.75,76.76,7998.0,58.0311,58.0765,58.0236,58.0311,7998.0
2015-09-30 14:00:00,76.8,76.8,76.64,76.69,12691.0,58.0614,58.0614,57.9404,57.9782,12691.0
2015-09-30 14:05:00,76.68,76.75,76.64,76.64,13173.0,57.9707,58.0236,57.9404,57.9404,13173.0
2015-09-30 14:10:00,76.64,76.68,76.52,76.57,9200.0,57.9404,57.9707,57.8497,57.8875,9200.0
2015-09-30 14:15:00,76.59,76.73,76.58,76.65,12631.0,57.9026,58.0085,57.895,57.948,12631.0
2015-09-30 14:20:00,76.65,76.8,76.65,76.79,7239.0,57.948,58.0614,57.948,58.0538,7239.0
2015-09-30 14:25:00,76.78,76.85,76.75,76.78,11255.0,58.0463,58.0992,58.0236,58.0463,11255.0
2015-09-30 14:30:00,76.83,76.86,76.47,76.52,16804.0,58.0841,58.1067,57.8119,57.8497,16804.0
2015-09-30 14:35:00,76.53,76.62,76.52,76.56,12623.0,57.8572,57.9253,57.8497,57.8799,12623.0
2015-09-30 14:40:00,76.55,76.7,76.51,76.7,18184.0,57.8724,57.9858,57.8421,57.9858,18184.0
2015-09-30 14:45:00,76.69,76.69,76.55,76.57,23048.0,57.9782,57.9782,57.8724,57.8875,23048.0
2015-09-30 14:50:00,76.59,76.61,76.41,76.53,39754.0,57.9026,57.9177,57.7665,57.8572,39754.0
2015-09-30 14:55:00,76.52,76.77,76.51,76.73,34749.0,57.8497,58.0387,57.8421,58.0085,34749.0
2015-09-30 15:00:00,76.75,76.78,76.57,76.61,38118.0,58.0236,58.0463,57.8875,57.9177,38118.0
2015-09-30 15:05:00,76.61,76.71,76.58,76.68,27728.0,57.9177,57.9933,57.895,57.9707,27728.0
2015-09-30 15:10:00,76.69,76.76,76.66,76.71,26094.0,57.9782,58.0311,57.9555,57.9933,26094.0
2015-09-30 15:15:00,76.71,76.71,76.55,76.68,30583.0,57.9933,57.9933,57.8724,57.9707,30583.0
2015-09-30 15:20:00,76.67,76.75,76.6,76.6,38841.0,57.9631,58.0236,57.9102,57.9102,38841.0
2015-09-30 15:25:00,76.6,76.74,76.58,76.7,36271.0,57.9102,58.016,57.895,57.9858,36271.0
2015-09-30 15:30:00,76.7,76.89,76.66,76.89,44440.0,57.9858,58.1294,57.9555,58.1294,44440.0
2015-09-30 15:35:00,76.92,76.98,76.76,76.84,25688.0,58.1521,58.1975,58.0311,58.0916,25688.0
2015-09-30 15:40:00,76.84,76.9,76.78,76.87,32752.0,58.0916,58.137,58.0463,58.1143,32752.0
2015-09-30 15:45:00,76.87,76.94,76.74,76.78,58838.0,58.1143,58.1672,58.016,58.0463,58838.0
2015-09-30 15:50:00,76.81,76.89,76.76,76.83,48054.0,58.0689,58.1294,58.0311,58.0841,48054.0
2015-09-30 15:55:00,76.83,76.93,76.82,76.83,117080.0,58.0841,58.1597,58.0765,58.0841,117080.0
2015-10-01 09:30:00,77.03,77.23,76.49,76.58,43712.0,58.2353,58.3865,57.827,57.895,43712.0
2015-10-01 09:35:00,76.56,76.63,76.32,76.57,26200.0,57.8799,57.9329,57.6985,57.8875,26200.0
2015-10-01 09:40:00,76.5,76.51,76.09,76.27,15689.0,57.8346,57.8421,57.5246,57.6607,15689.0
2015-10-01 09:45:00,76.27,76.33,76.0,76.33,33142.0,57.6607,57.706,57.4566,57.706,33142.0
2015-10-01 09:50:00,76.36,76.59,76.35,76.41,37903.0,57.7287,57.9026,57.7212,57.7665,37903.0
2015-10-01 09:55:00,76.38,76.51,76.27,76.28,37934.0,57.7438,57.8421,57.6607,57.6682,37934.0
2015-10-01 10:00:00,76.31,76.43,76.2,76.27,31611.0,57.6909,57.7816,57.6078,57.6607,31611.0
2015-10-01 10:05:00,76.27,76.49,76.26,76.49,15778.0,57.6607,57.827,57.6531,57.827,15778.0
2015-10-01 10:10:00,76.48,76.65,76.41,76.49,22695.0,57.8194,57.948,57.7665,57.827,22695.0
2015-10-01 10:15:00,76.54,76.79,76.54,76.71,22742.0,57.8648,58.0538,57.8648,57.9933,22742.0
2015-10-01 10:20:00,76.71,76.79,76.51,76.58,21841.0,57.9933,58.0538,57.8421,57.895,21841.0
2015-10-01 10:25:00,76.54,76.77,76.53,76.72,18491.0,57.8648,58.0387,57.8572,58.0009,18491.0
2015-10-01 10:30:00,76.72,76.74,76.44,76.45,19314.0,58.0009,58.016,57.7892,57.7968,19314.0
2015-10-01 10:35:00,76.42,76.63,76.42,76.63,14486.0,57.7741,57.9329,57.7741,57.9329,14486.0
2015-10-01 10:40:00,76.61,76.78,76.55,76.58,10273.0,57.9177,58.0463,57.8724,57.895,10273.0
2015-10-01 10:45:00,76.6,76.8,76.59,76.71,13212.0,57.9102,58.0614,57.9026,57.9933,13212.0
2015-10-01 10:50:00,76.7,76.72,76.51,76.53,11065.0,57.9858,58.0009,57.8421,57.8572,11065.0
2015-10-01 10:55:00,76.51,76.57,76.39,76.4,15874.0,57.8421,57.8875,57.7514,57.759,15874.0
2015-10-01 11:00:00,76.41,76.54,76.39,76.51,11726.0,57.7665,57.8648,57.7514,57.8421,11726.0
2015-10-01 11:05:00,76.48,76.6,76.37,76.5,13799.0,57.8194,57.9102,57.7363,57.8346,13799.0
2015-10-01 11:10:00,76.51,76.62,76.44,76.46,12933.0,57.8421,57.9253,57.7892,57.8043,12933.0
2015-10-01 11:15:00,76.46,76.51,76.28,76.33,12031.0,57.8043,57.8421,57.6682,57.706,12031.0
2015-10-01 11:20:00,76.31,76.46,76.25,76.28,16422.0,57.6909,57.8043,57.6456,57.6682,16422.0
2015-10-01 11:25:00,76.26,76.42,76.25,76.27,14913.0,57.6531,57.7741,57.6456,57.6607,14913.0
2015-10-01 11:30:00,76.3,76.46,76.29,76.32,15246.0,57.6834,57.8043,57.6758,57.6985,15246.0
2015-10-01 11:35:00,76.34,76.42,76.28,76.4,15535.0,57.7136,57.7741,57.6682,57.759,15535.0
2015-10-01 11:40:00,76.37,76.37,76.21,76.31,20243.0,57.7363,57.7363,57.6153,57.6909,20243.0
2015-10-01 11:45:00,76.29,76.29,76.11,76.19,15331.0,57.6758,57.6758,57.5397,57.6002,15331.0
2015-10-01 11:50:00,76.22,76.29,75.96,75.96,18531.0,57.6229,57.6758,57.4263,57.4263,18531.0
2015-10-01 11:55:00,76.01,76.04,75.91,76.04,18853.0,57.4641,57.4868,57.3885,57.4868,18853.0
2015-10-01 12:00:00,76.05,76.05,75.92,75.99,13660.0,57.4944,57.4944,57.3961,57.449,13660.0
2015-10-01 12:05:00,75.95,75.98,75.87,75.92,10828.0,57.4188,57.4414,57.3583,57.3961,10828.0
2015-10-01 12:10:00,75.93,76.02,75.9,76.0,12410.0,57.4036,57.4717,57.381,57.4566,12410.0
2015-10-01 12:15:00,75.96,76.03,75.86,75.94,16527.0,57.4263,57.4792,57.3507,57.4112,16527.0
2015-10-01 12:20:00,75.92,75.98,75.82,75.87,13885.0,57.3961,57.4414,57.3205,57.3583,13885.0
2015-10-01 12:25:00,75.88,76.13,75.88,76.06,19609.0,57.3658,57.5548,57.3658,57.5019,19609.0
2015-10-01 12:30:00,76.06,76.19,76.03,76.16,16951.0,57.5019,57.6002,57.4792,57.5775,16951.0
2015-10-01 12:35:00,76.14,76.29,76.11,76.27,20056.0,57.5624,57.6758,57.5397,57.6607,20056.0
2015-10-01 12:40:00,76.26,76.3,76.2,76.28,12980.0,57.6531,57.6834,57.6078,57.6682,12980.0
2015-10-01 12:45:00,76.29,76.29,76.16,76.2,16190.0,57.6758,57.6758,57.5775,57.6078,16190.0
2015-10-01 12:50:00,76.2,76.37,76.17,76.32,33730.0,57.6078,57.7363,57.5851,57.6985,33730.0
2015-10-01 12:55:00,76.34,76.49,76.34,76.41,13800.0,57.7136,57.827,57.7136,57.7665,13800.0
2015-10-01 13:00:00,76.4,76.46,76.28,76.36,41961.0,57.759,57.8043,57.6682,57.7287,41961.0
2015-10-01 13:05:00,76.37,76.45,76.37,76.45,12280.0,57.7363,57.7968,57.7363,57.7968,12280.0
2015-10-01 13:10:00,76.44,76.48,76.35,76.37,15770.0,57.7892,57.8194,57.7212,57.7363,15770.0
2015-10-01 13:15:00,76.36,76.71,76.35,76.6,36890.0,57.7287,57.9933,57.7212,57.9102,36890.0
2015-10-01 13:20:00,76.6,76.6,76.38,76.45,18071.0,57.9102,57.9102,57.7438,57.7968,18071.0
2015-10-01 13:25:00,76.44,76.58,76.35,76.38,29948.0,57.7892,57.895,57.7212,57.7438,29948.0
2015-10-01 13:30:00,76.4,76.62,76.38,76.45,25353.0,57.759,57.9253,57.7438,57.7968,25353.0
2015-10-01 13:35:00,76.45,76.55,76.41,76.47,11498.0,57.7968,57.8724,57.7665,57.8119,11498.0
2015-10-01 13:40:00,76.48,76.49,76.37,76.41,10275.0,57.8194,57.827,57.7363,57.7665,10275.0
2015-10-01 13:45:00,76.43,76.47,76.36,76.46,10621.0,57.7816,57.8119,57.7287,57.8043,10621.0
2015-10-01 13:50:00,76.48,76.58,76.37,76.51,11166.0,57.8194,57.895,57.7363,57.8421,11166.0
2015-10-01 13:55:00,76.5,76.6,76.48,76.58,12519.0,57.8346,57.9102,57.8194,57.895,12519.0
2015-10-01 14:00:00,76.6,76.6,76.49,76.49,13117.0,57.9102,57.9102,57.827,57.827,13117.0
2015-10-01 14:05:00,76.52,76.76,76.52,76.75,13094.0,57.8497,58.0311,57.8497,58.0236,13094.0
2015-10-01 14:10:00,76.75,76.85,76.72,76.78,14063.0,58.0236,58.0992,58.0009,58.0463,14063.0
2015-10-01 14:15:00,76.78,76.89,76.74,76.78,17658.0,58.0463,58.1294,58.016,58.0463,17658.0
2015-10-01 14:20:00,76.77,76.79,76.66,76.68,16045.0,58.0387,58.0538,57.9555,57.9707,16045.0
2015-10-01 14:25:00,76.68,76.74,76.61,76.7,16132.0,57.9707,58.016,57.9177,57.9858,16132.0
2015-10-01 14:30:00,76.71,76.81,76.63,76.63,22173.0,57.9933,58.0689,57.9329,57.9329,22173.0
2015-10-01 14:35:00,76.62,76.77,76.62,76.77,28121.0,57.9253,58.0387,57.9253,58.0387,28121.0
2015-10-01 14:40:00,76.74,76.77,76.66,76.66,17933.0,58.016,58.0387,57.9555,57.9555,17933.0
2015-10-01 14:45:00,76.68,76.78,76.64,76.66,23482.0,57.9707,58.0463,57.9404,57.9555,23482.0
2015-10-01 14:50:00,76.66,76.74,76.57,76.74,24013.0,57.9555,58.016,57.8875,58.016,24013.0
2015-10-01 14:55:00,76.75,76.91,76.74,76.86,22302.0,58.0236,58.1445,58.016,58.1067,22302.0
2015-10-01 15:00:00,76.84,76.97,76.82,76.9,21031.0,58.0916,58.1899,58.0765,58.137,21031.0
2015-10-01 15:05:00,76.9,76.94,76.81,76.86,25129.0,58.137,58.1672,58.0689,58.1067,25129.0
2015-10-01 15:10:00,76.87,77.07,76.84,77.03,32475.0,58.1143,58.2655,58.0916,58.2353,32475.0
2015-10-01 15:15:00,77.02,77.09,76.97,77.0,52583.0,58.2277,58.2806,58.1899,58.2126,52583.0
2015-10-01 15:20:00,77.0,77.02,76.92,76.93,28123.0,58.2126,58.2277,58.1521,58.1597,28123.0
2015-10-01 15:25:00,76.94,77.05,76.89,77.0,39158.0,58.1672,58.2504,58.1294,58.2126,39158.0
2015-10-01 15:30:00,76.98,77.05,76.95,76.99,45393.0,58.1975,58.2504,58.1748,58.205,45393.0
2015-10-01 15:35:00,76.98,76.98,76.71,76.71,30655.0,58.1975,58.1975,57.9933,57.9933,30655.0
2015-10-01 15:40:00,76.72,76.91,76.72,76.9,29748.0,58.0009,58.1445,58.0009,58.137,29748.0
2015-10-01 15:45:00,76.91,77.11,76.91,77.08,54144.0,58.1445,58.2957,58.1445,58.2731,54144.0
2015-10-01 15:50:00,77.1,77.13,77.05,77.07,48830.0,58.2882,58.3109,58.2504,58.2655,48830.0
2015-10-01 15:55:00,77.07,77.21,77.03,77.12,97416.0,58.2655,58.3713,58.2353,58.3033,97416.0
2015-10-02 09:30:00,76.12,76.25,75.81,75.95,44013.0,57.5473,57.6456,57.3129,57.4188,44013.0
2015-10-02 09:35:00,75.95,76.07,75.72,75.83,55575.0,57.4188,57.5095,57.2449,57.328,55575.0
2015-10-02 09:40:00,75.83,76.06,75.77,75.99,33480.0,57.328,57.5019,57.2827,57.449,33480.0
2015-10-02 09:45:00,75.96,75.97,75.73,75.77,18740.0,57.4263,57.4339,57.2524,57.2827,18740.0
2015-10-02 09:50:00,75.76,75.77,75.52,75.64,24333.0,57.2751,57.2827,57.0937,57.1844,24333.0
2015-10-02 09:55:00,75.66,75.98,75.55,75.98,63117.0,57.1995,57.4414,57.1164,57.4414,63117.0
2015-10-02 10:00:00,75.93,76.12,75.77,75.84,54345.0,57.4036,57.5473,57.2827,57.3356,54345.0
2015-10-02 10:05:00,75.83,76.1,75.8,76.02,35395.0,57.328,57.5322,57.3054,57.4717,35395.0
2015-10-02 10:10:00,76.08,76.31,75.99,76.29,18603.0,57.517,57.6909,57.449,57.6758,18603.0
2015-10-02 10:15:00,76.33,76.56,76.28,76.34,57176.0,57.706,57.8799,57.6682,57.7136,57176.0
2015-10-02 10:20:00,76.35,76.52,76.33,76.42,15626.0,57.7212,57.8497,57.706,57.7741,15626.0
2015-10-02 10:25:00,76.41,76.47,76.35,76.38,27749.0,57.7665,57.8119,57.7212,57.7438,27749.0
2015-10-02 10:30:00,76.37,76.46,76.29,76.43,18257.0,57.7363,57.8043,57.6758,57.7816,18257.0
2015-10-02 10:35:00,76.37,76.49,76.32,76.49,15356.0,57.7363,57.827,57.6985,57.827,15356.0
2015-10-02 10:40:00,76.48,76.74,76.44,76.71,25154.0,57.8194,58.016,57.7892,57.9933,25154.0
2015-10-02 10:45:00,76.68,76.84,76.66,76.84,21384.0,57.9707,58.0916,57.9555,58.0916,21384.0
2015-10-02 10:50:00,76.81,76.84,76.75,76.81,19150.0,58.0689,58.0916,58.0236,58.0689,19150.0
2015-10-02 10:55:00,76.83,77.08,76.83,77.03,20413.0,58.0841,58.2731,58.0841,58.2353,20413.0
2015-10-02 11:00:00,77.07,77.16,77.02,77.12,17093.0,58.2655,58.3335,58.2277,58.3033,17093.0
2015-10-02 11:05:00,77.14,77.26,77.07,77.16,16062.0,58.3184,58.4091,58.2655,58.3335,16062.0
2015-10-02 11:10:00,77.16,77.16,77.01,77.04,21517.0,58.3335,58.3335,58.2201,58.2428,21517.0
2015-10-02 11:15:00,77.06,77.12,76.96,77.02,34571.0,58.2579,58.3033,58.1823,58.2277,34571.0
2015-10-02 11:20:00,77.04,77.1,76.99,77.04,45941.0,58.2428,58.2882,58.205,58.2428,45941.0
2015-10-02 11:25:00,77.04,77.27,77.01,77.22,59324.0,58.2428,58.4167,58.2201,58.3789,59324.0
2015-10-02 11:30:00,77.23,77.3,77.16,77.27,77156.0,58.3865,58.4394,58.3335,58.4167,77156.0
2015-10-02 11:35:00,77.27,77.33,77.18,77.18,50715.0,58.4167,58.4621,58.3487,58.3487,50715.0
2015-10-02 11:40:00,77.17,77.18,77.08,77.16,32732.0,58.3411,58.3487,58.2731,58.3335,32732.0
2015-10-02 11:45:00,77.16,77.33,77.11,77.28,50999.0,58.3335,58.4621,58.2957,58.4243,50999.0
2015-10-02 11:50:00,77.26,77.36,77.24,77.34,61195.0,58.4091,58.4847,58.394,58.4696,61195.0
2015-10-02 11:55:00,77.33,77.36,77.25,77.3,22544.0,58.4621,58.4847,58.4016,58.4394,22544.0
2015-10-02 12:00:00,77.28,77.33,77.21,77.27,13852.0,58.4243,58.4621,58.3713,58.4167,13852.0
2015-10-02 12:05:00,77.3,77.42,77.27,77.37,12391.0,58.4394,58.5301,58.4167,58.4923,12391.0
2015-10-02 12:10:00,77.4,77.48,77.33,77.42,9420.0,58.515,58.5755,58.4621,58.5301,9420.0
2015-10-02 12:15:00,77.44,77.47,77.33,77.38,13862.0,58.5452,58.5679,58.4621,58.4999,13862.0
2015-10-02 12:20:00,77.35,77.42,77.26,77.26,8054.0,58.4772,58.5301,58.4091,58.4091,8054.0
2015-10-02 12:25:00,77.26,77.34,77.26,77.29,15951.0,58.4091,58.4696,58.4091,58.4318,15951.0
2015-10-02 12:30:00,77.32,77.58,77.32,77.45,15978.0,58.4545,58.6511,58.4545,58.5528,15978.0
2015-10-02 12:35:00,77.45,77.56,77.41,77.47,48704.0,58.5528,58.6359,58.5225,58.5679,48704.0
2015-10-02 12:40:00,77.49,77.55,77.44,77.55,47134.0,58.583,58.6284,58.5452,58.6284,47134.0
2015-10-02 12:45:00,77.55,77.62,77.48,77.53,31555.0,58.6284,58.6813,58.5755,58.6133,31555.0
2015-10-02 12:50:00,77.53,77.73,77.49,77.7,28878.0,58.6133,58.7645,58.583,58.7418,28878.0
2015-10-02 12:55:00,77.71,77.71,77.59,77.64,27398.0,58.7493,58.7493,58.6586,58.6964,27398.0
2015-10-02 13:00:00,77.65,77.73,77.54,77.65,21154.0,58.704,58.7645,58.6208,58.704,21154.0
2015-10-02 13:05:00,77.66,77.83,77.65,77.83,36193.0,58.7115,58.8401,58.704,58.8401,36193.0
2015-10-02 13:10:00,77.81,77.98,77.8,77.87,36824.0,58.8249,58.9535,58.8174,58.8703,36824.0
2015-10-02 13:15:00,77.89,77.94,77.82,77.86,31032.0,58.8854,58.9232,58.8325,58.8627,31032.0
2015-10-02 13:20:00,77.89,77.89,77.71,77.72,13990.0,58.8854,58.8854,58.7493,58.7569,13990.0
2015-10-02 13:25:00,77.72,77.77,77.65,77.66,15179.0,58.7569,58.7947,58.704,58.7115,15179.0
2015-10-02 13:30:00,77.69,77.78,77.67,77.75,14585.0,58.7342,58.8023,58.7191,58.7796,14585.0
2015-10-02 13:35:00,77.73,77.8,77.71,77.73,29484.0,58.7645,58.8174,58.7493,58.7645,29484.0
2015-10-02 13:40:00,77.73,77.78,77.65,77.76,63970.0,58.7645,58.8023,58.704,58.7871,63970.0
2015-10-02 13:45:00,77.77,77.89,77.74,77.83,17618.0,58.7947,58.8854,58.772,58.8401,17618.0
2015-10-02 13:50:00,77.82,77.88,77.76,77.8,26453.0,58.8325,58.8779,58.7871,58.8174,26453.0
2015-10-02 13:55:00,77.79,77.87,77.74,77.77,27340.0,58.8098,58.8703,58.772,58.7947,27340.0
2015-10-02 14:00:00,77.76,77.79,77.67,77.7,13922.0,58.7871,58.8098,58.7191,58.7418,13922.0
2015-10-02 14:05:00,77.69,77.89,77.65,77.86,16313.0,58.7342,58.8854,58.704,58.8627,16313.0
2015-10-02 14:10:00,77.86,77.86,77.73,77.78,46283.0,58.8627,58.8627,58.7645,58.8023,46283.0
2015-10-02 14:15:00,77.77,77.87,77.75,77.84,21327.0,58.7947,58.8703,58.7796,58.8476,21327.0
2015-10-02 14:20:00,77.84,77.93,77.8,77.92,17885.0,58.8476,58.9157,58.8174,58.9081,17885.0
2015-10-02 14:25:00,77.92,77.96,77.85,77.92,30081.0,58.9081,58.9383,58.8552,58.9081,30081.0
2015-10-02 14:30:00,77.93,77.98,77.88,77.89,24314.0,58.9157,58.9535,58.8779,58.8854,24314.0
2015-10-02 14:35:00,77.89,77.94,77.84,77.94,12569.0,58.8854,58.9232,58.8476,58.9232,12569.0
2015-10-02 14:40:00,77.93,77.94,77.76,77.9,15466.0,58.9157,58.9232,58.7871,58.893,15466.0
2015-10-02 14:45:00,77.91,77.91,77.81,77.87,15182.0,58.9005,58.9005,58.8249,58.8703,15182.0
2015-10-02 14:50:00,77.87,77.92,77.78,77.84,23970.0,58.8703,58.9081,58.8023,58.8476,23970.0
2015-10-02 14:55:00,77.84,77.92,77.66,77.69,17969.0,58.8476,58.9081,58.7115,58.7342,17969.0
2015-10-02 15:00:00,77.68,77.74,77.63,77.74,14252.0,58.7267,58.772,58.6889,58.772,14252.0
2015-10-02 15:05:00,77.76,77.89,77.68,77.89,13684.0,58.7871,58.8854,58.7267,58.8854,13684.0
2015-10-02 15:10:00,77.88,78.04,77.84,78.0,34801.0,58.8779,58.9988,58.8476,58.9686,34801.0
2015-10-02 15:15:00,77.99,78.19,77.99,78.16,26942.0,58.961,59.1122,58.961,59.0895,26942.0
2015-10-02 15:20:00,78.17,78.24,78.11,78.2,33775.0,59.0971,59.15,59.0517,59.1198,33775.0
2015-10-02 15:25:00,78.2,78.31,78.16,78.3,26908.0,59.1198,59.2029,59.0895,59.1954,26908.0
2015-10-02 15:30:00,78.31,78.34,78.24,78.32,34651.0,59.2029,59.2256,59.15,59.2105,34651.0
2015-10-02 15:35:00,78.32,78.38,78.28,78.29,26622.0,59.2105,59.2559,59.1803,59.1878,26622.0
2015-10-02 15:40:00,78.29,78.34,78.25,78.32,24399.0,59.1878,59.2256,59.1576,59.2105,24399.0
2015-10-02 15:45:00,78.34,78.47,78.32,78.47,38818.0,59.2256,59.3239,59.2105,59.3239,38818.0
2015-10-02 15:50:00,78.47,78.49,78.37,78.47,46526.0,59.3239,59.339,59.2483,59.3239,46526.0
2015-10-02 15:55:00,78.47,78.62,78.4,78.61,84675.0,59.3239,59.4373,59.271,59.4297,84675.0
2015-10-05 09:30:00,79.44,79.47,78.91,79.33,40486.0,60.0572,60.0799,59.6565,59.9741,40486.0
2015-10-05 09:35:00,79.31,79.31,78.85,79.06,26271.0,59.959,59.959,59.6112,59.7699,26271.0
2015-10-05 09:40:00,79.02,79.11,78.86,78.94,17004.0,59.7397,59.8077,59.6187,59.6792,17004.0
2015-10-05 09:45:00,78.93,79.14,78.89,79.12,18650.0,59.6717,59.8304,59.6414,59.8153,18650.0
2015-10-05 09:50:00,79.13,79.2,79.01,79.14,30506.0,59.8229,59.8758,59.7321,59.8304,30506.0
2015-10-05 09:55:00,79.13,79.29,79.13,79.17,51774.0,59.8229,59.9438,59.8229,59.8531,51774.0
2015-10-05 10:00:00,79.2,79.2,78.81,78.86,58555.0,59.8758,59.8758,59.5809,59.6187,58555.0
2015-10-05 10:05:00,78.88,79.11,78.88,79.05,18185.0,59.6339,59.8077,59.6339,59.7624,18185.0
2015-10-05 10:10:00,79.03,79.14,79.01,79.1,90196.0,59.7473,59.8304,59.7321,59.8002,90196.0
2015-10-05 10:15:00,79.11,79.19,79.04,79.06,14370.0,59.8077,59.8682,59.7548,59.7699,14370.0
2015-10-05 10:20:00,79.05,79.22,78.99,79.16,36863.0,59.7624,59.8909,59.717,59.8455,36863.0
2015-10-05 10:25:00,79.18,79.18,78.97,78.98,20193.0,59.8607,59.8607,59.7019,59.7095,20193.0
2015-10-05 10:30:00,78.99,79.03,78.81,78.81,13928.0,59.717,59.7473,59.5809,59.5809,13928.0
2015-10-05 10:35:00,78.79,78.86,78.71,78.72,26098.0,59.5658,59.6187,59.5053,59.5129,26098.0
2015-10-05 10:40:00,78.72,78.72,78.56,78.65,25367.0,59.5129,59.5129,59.3919,59.46,25367.0
2015-10-05 10:45:00,78.64,78.76,78.63,78.69,13178.0,59.4524,59.5431,59.4449,59.4902,13178.0
2015-10-05 10:50:00,78.69,78.78,78.53,78.71,22572.0,59.4902,59.5583,59.3693,59.5053,22572.0
2015-10-05 10:55:00,78.71,78.71,78.63,78.66,13323.0,59.5053,59.5053,59.4449,59.4675,13323.0
2015-10-05 11:00:00,78.65,78.81,78.64,78.79,28447.0,59.46,59.5809,59.4524,59.5658,28447.0
2015-10-05 11:05:00,78.78,78.9,78.77,78.84,36123.0,59.5583,59.649,59.5507,59.6036,36123.0
2015-10-05 11:10:00,78.85,78.97,78.83,78.91,26336.0,59.6112,59.7019,59.5961,59.6565,26336.0
2015-10-05 11:15:00,78.91,79.07,78.85,78.91,153211.0,59.6565,59.7775,59.6112,59.6565,153211.0
2015-10-05 11:20:00,78.9,78.92,78.7,78.75,17297.0,59.649,59.6641,59.4978,59.5356,17297.0
2015-10-05 11:25:00,78.72,78.74,78.49,78.52,31374.0,59.5129,59.528,59.339,59.3617,31374.0
2015-10-05 11:30:00,78.49,78.63,78.44,78.47,19983.0,59.339,59.4449,59.3012,59.3239,19983.0
2015-10-05 11:35:00,78.45,78.48,78.34,78.37,12010.0,59.3088,59.3315,59.2256,59.2483,12010.0
2015-10-05 11:40:00,78.37,78.51,78.37,78.44,28754.0,59.2483,59.3541,59.2483,59.3012,28754.0
2015-10-05 11:45:00,78.44,78.57,78.44,78.49,26546.0,59.3012,59.3995,59.3012,59.339,26546.0
2015-10-05 11:50:00,78.5,78.52,78.47,78.49,22444.0,59.3466,59.3617,59.3239,59.339,22444.0
2015-10-05 11:55:00,78.5,78.58,78.41,78.55,34225.0,59.3466,59.4071,59.2785,59.3844,34225.0
2015-10-05 12:00:00,78.54,78.62,78.52,78.62,18127.0,59.3768,59.4373,59.3617,59.4373,18127.0
2015-10-05 12:05:00,78.63,78.78,78.58,78.61,55572.0,59.4449,59.5583,59.4071,59.4297,55572.0
2015-10-05 12:10:00,78.61,78.7,78.55,78.66,48291.0,59.4297,59.4978,59.3844,59.4675,48291.0
2015-10-05 12:15:00,78.66,78.75,78.53,78.68,25904.0,59.4675,59.5356,59.3693,59.4827,25904.0
2015-10-05 12:20:00,78.68,78.71,78.48,78.51,17848.0,59.4827,59.5053,59.3315,59.3541,17848.0
2015-10-05 12:25:00,78.48,78.59,78.47,78.56,6645.0,59.3315,59.4146,59.3239,59.3919,6645.0
2015-10-05 12:30:00,78.57,78.63,78.57,78.63,10202.0,59.3995,59.4449,59.3995,59.4449,10202.0
2015-10-05 12:35:00,78.62,78.67,78.57,78.64,25468.0,59.4373,59.4751,59.3995,59.4524,25468.0
2015-10-05 12:40:00,78.64,78.67,78.55,78.59,16525.0,59.4524,59.4751,59.3844,59.4146,16525.0
2015-10-05 12:45:00,78.57,78.65,78.55,78.58,18650.0,59.3995,59.46,59.3844,59.4071,18650.0
2015-10-05 12:50:00,78.59,78.63,78.5,78.51,14552.0,59.4146,59.4449,59.3466,59.3541,14552.0
2015-10-05 12:55:00,78.51,78.59,78.43,78.59,18422.0,59.3541,59.4146,59.2937,59.4146,18422.0
2015-10-05 13:00:00,78.59,78.63,78.53,78.6,15539.0,59.4146,59.4449,59.3693,59.4222,15539.0
2015-10-05 13:05:00,78.6,78.66,78.6,78.64,21778.0,59.4222,59.4675,59.4222,59.4524,21778.0
2015-10-05 13:10:00,78.64,78.7,78.61,78.67,13715.0,59.4524,59.4978,59.4297,59.4751,13715.0
2015-10-05 13:15:00,78.66,78.71,78.63,78.67,18735.0,59.4675,59.5053,59.4449,59.4751,18735.0
2015-10-05 13:20:00,78.68,78.74,78.64,78.68,17886.0,59.4827,59.528,59.4524,59.4827,17886.0
2015-10-05 13:25:00,78.66,78.78,78.66,78.74,24452.0,59.4675,59.5583,59.4675,59.528,24452.0
2015-10-05 13:30:00,78.73,78.81,78.72,78.8,25984.0,59.5205,59.5809,59.5129,59.5734,25984.0
2015-10-05 13:35:00,78.81,78.84,78.75,78.84,13549.0,59.5809,59.6036,59.5356,59.6036,13549.0
2015-10-05 13:40:00,78.84,78.91,78.83,78.89,20423.0,59.6036,59.6565,59.5961,59.6414,20423.0
2015-10-05 13:45:00,78.9,79.02,78.89,79.02,12482.0,59.649,59.7397,59.6414,59.7397,12482.0
2015-10-05 13:50:00,79.04,79.05,78.88,79.04,29631.0,59.7548,59.7624,59.6339,59.7548,29631.0
2015-10-05 13:55:00,79.05,79.13,79.04,79.11,40579.0,59.7624,59.8229,59.7548,59.8077,40579.0
2015-10-05 14:00:00,79.09,79.23,78.96,78.96,34147.0,59.7926,59.8985,59.6943,59.6943,34147.0
2015-10-05 14:05:00,78.96,79.02,78.86,78.96,26011.0,59.6943,59.7397,59.6187,59.6943,26011.0
2015-10-05 14:10:00,78.96,79.04,78.84,78.84,33067.0,59.6943,59.7548,59.6036,59.6036,33067.0
2015-10-05 14:15:00,78.85,78.9,78.82,78.89,23648.0,59.6112,59.649,59.5885,59.6414,23648.0
2015-10-05 14:20:00,78.89,79.0,78.88,78.95,29853.0,59.6414,59.7246,59.6339,59.6868,29853.0
2015-10-05 14:25:00,78.96,78.99,78.87,78.94,34110.0,59.6943,59.717,59.6263,59.6792,34110.0
2015-10-05 14:30:00,78.94,79.03,78.91,78.92,31017.0,59.6792,59.7473,59.6565,59.6641,31017.0
2015-10-05 14:35:00,78.92,78.93,78.85,78.91,43687.0,59.6641,59.6717,59.6112,59.6565,43687.0
2015-10-05 14:40:00,78.91,79.05,78.91,78.94,20109.0,59.6565,59.7624,59.6565,59.6792,20109.0
2015-10-05 14:45:00,78.95,78.98,78.9,78.98,18641.0,59.6868,59.7095,59.649,59.7095,18641.0
2015-10-05 14:50:00,78.96,79.04,78.94,79.0,30007.0,59.6943,59.7548,59.6792,59.7246,30007.0
2015-10-05 14:55:00,79.0,79.05,78.98,79.01,19330.0,59.7246,59.7624,59.7095,59.7321,19330.0
2015-10-05 15:00:00,79.01,79.16,78.99,79.16,34423.0,59.7321,59.8455,59.717,59.8455,34423.0
2015-10-05 15:05:00,79.17,79.34,79.12,79.34,39207.0,59.8531,59.9816,59.8153,59.9816,39207.0
2015-10-05 15:10:00,79.33,79.38,79.2,79.24,53629.0,59.9741,60.0119,59.8758,59.906,53629.0
2015-10-05 15:15:00,79.25,79.29,79.21,79.21,37270.0,59.9136,59.9438,59.8833,59.8833,37270.0
2015-10-05 15:20:00,79.21,79.33,79.21,79.3,48609.0,59.8833,59.9741,59.8833,59.9514,48609.0
2015-10-05 15:25:00,79.31,79.38,79.27,79.37,37533.0,59.959,60.0119,59.9287,60.0043,37533.0
2015-10-05 15:30:00,79.34,79.54,79.34,79.47,46268.0,59.9816,60.1328,59.9816,60.0799,46268.0
2015-10-05 15:35:00,79.47,79.5,79.35,79.42,55533.0,60.0799,60.1026,59.9892,60.0421,55533.0
2015-10-05 15:40:00,79.42,79.44,79.35,79.41,52093.0,60.0421,60.0572,59.9892,60.0346,52093.0
2015-10-05 15:45:00,79.41,79.58,79.38,79.54,85562.0,60.0346,60.1631,60.0119,60.1328,85562.0
2015-10-05 15:50:00,79.55,79.69,79.54,79.65,121009.0,60.1404,60.2462,60.1328,60.216,121009.0
2015-10-05 15:55:00,79.65,79.65,79.52,79.54,166474.0,60.216,60.216,60.1177,60.1328,166474.0
2015-10-06 09:30:00,79.49,79.77,78.91,78.91,27851.0,60.095,60.3067,59.6565,59.6565,27851.0
2015-10-06 09:35:00,78.91,79.11,78.7,78.9,27471.0,59.6565,59.8077,59.4978,59.649,27471.0
2015-10-06 09:40:00,78.91,78.96,78.54,78.69,35656.0,59.6565,59.6943,59.3768,59.4902,35656.0
2015-10-06 09:45:00,78.69,79.14,78.69,79.01,59296.0,59.4902,59.8304,59.4902,59.7321,59296.0
2015-10-06 09:50:00,79.01,79.2,78.98,79.19,21462.0,59.7321,59.8758,59.7095,59.8682,21462.0
2015-10-06 09:55:00,79.17,79.39,79.17,79.39,22634.0,59.8531,60.0194,59.8531,60.0194,22634.0
2015-10-06 10:00:00,79.41,79.42,79.2,79.29,18628.0,60.0346,60.0421,59.8758,59.9438,18628.0
2015-10-06 10:05:00,79.31,79.34,79.15,79.29,19516.0,59.959,59.9816,59.838,59.9438,19516.0
2015-10-06 10:10:00,79.33,79.41,79.25,79.37,29331.0,59.9741,60.0346,59.9136,60.0043,29331.0
2015-10-06 10:15:00,79.35,79.37,79.09,79.14,35275.0,59.9892,60.0043,59.7926,59.8304,35275.0
2015-10-06 10:20:00,79.12,79.14,78.93,79.05,76093.0,59.8153,59.8304,59.6717,59.7624,76093.0
2015-10-06 10:25:00,79.05,79.05,78.86,79.05,99377.0,59.7624,59.7624,59.6187,59.7624,99377.0
2015-10-06 10:30:00,79.03,79.16,79.01,79.09,76886.0,59.7473,59.8455,59.7321,59.7926,76886.0
2015-10-06 10:35:00,79.09,79.14,79.04,79.07,76471.0,59.7926,59.8304,59.7548,59.7775,76471.0
2015-10-06 10:40:00,79.04,79.14,79.0,79.13,19840.0,59.7548,59.8304,59.7246,59.8229,19840.0
2015-10-06 10:45:00,79.12,79.13,78.95,78.97,14975.0,59.8153,59.8229,59.6868,59.7019,14975.0
2015-10-06 10:50:00,78.97,79.04,78.87,78.95,9459.0,59.7019,59.7548,59.6263,59.6868,9459.0
2015-10-06 10:55:00,78.95,78.96,78.85,78.96,28854.0,59.6868,59.6943,59.6112,59.6943,28854.0
2015-10-06 11:00:00,78.94,78.96,78.87,78.89,15380.0,59.6792,59.6943,59.6263,59.6414,15380.0
2015-10-06 11:05:00,78.9,78.95,78.85,78.91,17841.0,59.649,59.6868,59.6112,59.6565,17841.0
2015-10-06 11:10:00,78.92,78.93,78.66,78.72,11604.0,59.6641,59.6717,59.4675,59.5129,11604.0
2015-10-06 11:15:00,78.72,78.74,78.58,78.58,15484.0,59.5129,59.528,59.4071,59.4071,15484.0
2015-10-06 11:20:00,78.58,78.61,78.5,78.53,28743.0,59.4071,59.4297,59.3466,59.3693,28743.0
2015-10-06 11:25:00,78.52,78.53,78.34,78.42,59778.0,59.3617,59.3693,59.2256,59.2861,59778.0
2015-10-06 11:30:00,78.41,78.42,78.02,78.03,33067.0,59.2785,59.2861,58.9837,58.9913,33067.0
2015-10-06 11:35:00,78.03,78.08,77.77,77.84,17514.0,58.9913,59.0291,58.7947,58.8476,17514.0
2015-10-06 11:40:00,77.8,77.86,77.65,77.66,22338.0,58.8174,58.8627,58.704,58.7115,22338.0
2015-10-06 11:45:00,77.66,77.76,77.6,77.66,16093.0,58.7115,58.7871,58.6662,58.7115,16093.0
2015-10-06 11:50:00,77.65,77.74,77.59,77.59,14156.0,58.704,58.772,58.6586,58.6586,14156.0
2015-10-06 11:55:00,77.58,77.59,77.42,77.47,18846.0,58.6511,58.6586,58.5301,58.5679,18846.0
2015-10-06 12:00:00,77.5,77.7,77.45,77.67,9586.0,58.5906,58.7418,58.5528,58.7191,9586.0
2015-10-06 12:05:00,77.65,77.89,77.65,77.89,19006.0,58.704,58.8854,58.704,58.8854,19006.0
2015-10-06 12:10:00,77.88,77.92,77.79,77.83,19140.0,58.8779,58.9081,58.8098,58.8401,19140.0
2015-10-06 12:15:00,77.87,77.88,77.69,77.71,22802.0,58.8703,58.8779,58.7342,58.7493,22802.0
2015-10-06 12:20:00,77.73,77.93,77.71,77.78,18993.0,58.7645,58.9157,58.7493,58.8023,18993.0
2015-10-06 12:25:00,77.76,77.81,77.65,77.65,12082.0,58.7871,58.8249,58.704,58.704,12082.0
2015-10-06 12:30:00,77.62,77.63,77.45,77.45,13293.0,58.6813,58.6889,58.5528,58.5528,13293.0
2015-10-06 12:35:00,77.47,77.49,77.38,77.46,17321.0,58.5679,58.583,58.4999,58.5603,17321.0
2015-10-06 12:40:00,77.47,77.54,77.41,77.54,12597.0,58.5679,58.6208,58.5225,58.6208,12597.0
2015-10-06 12:45:00,77.55,77.57,77.48,77.5,7604.0,58.6284,58.6435,58.5755,58.5906,7604.0
2015-10-06 12:50:00,77.5,77.68,77.5,77.64,7200.0,58.5906,58.7267,58.5906,58.6964,7200.0
2015-10-06 12:55:00,77.64,77.78,77.64,77.78,6741.0,58.6964,58.8023,58.6964,58.8023,6741.0
2015-10-06 13:00:00,77.79,77.85,77.73,77.75,8644.0,58.8098,58.8552,58.7645,58.7796,8644.0
2015-10-06 13:05:00,77.72,77.8,77.68,77.76,11613.0,58.7569,58.8174,58.7267,58.7871,11613.0
2015-10-06 13:10:00,77.75,78.14,77.75,78.12,11129.0,58.7796,59.0744,58.7796,59.0593,11129.0
2015-10-06 13:15:00,78.15,78.17,78.02,78.05,11180.0,59.082,59.0971,58.9837,59.0064,11180.0
2015-10-06 13:20:00,78.07,78.28,78.06,78.26,22713.0,59.0215,59.1803,59.0139,59.1651,22713.0
2015-10-06 13:25:00,78.23,78.35,78.23,78.25,10938.0,59.1425,59.2332,59.1425,59.1576,10938.0
2015-10-06 13:30:00,78.27,78.27,78.12,78.13,10090.0,59.1727,59.1727,59.0593,59.0669,10090.0
2015-10-06 13:35:00,78.12,78.19,78.09,78.14,15672.0,59.0593,59.1122,59.0366,59.0744,15672.0
2015-10-06 13:40:00,78.15,78.17,78.1,78.13,8818.0,59.082,59.0971,59.0442,59.0669,8818.0
2015-10-06 13:45:00,78.11,78.12,78.03,78.09,5561.0,59.0517,59.0593,58.9913,59.0366,5561.0
2015-10-06 13:50:00,78.1,78.18,78.02,78.15,8269.0,59.0442,59.1047,58.9837,59.082,8269.0
2015-10-06 13:55:00,78.15,78.26,78.09,78.2,13296.0,59.082,59.1651,59.0366,59.1198,13296.0
2015-10-06 14:00:00,78.19,78.32,78.13,78.22,17011.0,59.1122,59.2105,59.0669,59.1349,17011.0
2015-10-06 14:05:00,78.2,78.2,78.02,78.06,7248.0,59.1198,59.1198,58.9837,59.0139,7248.0
2015-10-06 14:10:00,78.08,78.3,78.05,78.3,12421.0,59.0291,59.1954,59.0064,59.1954,12421.0
2015-10-06 14:15:00,78.3,78.39,78.27,78.3,9659.0,59.1954,59.2634,59.1727,59.1954,9659.0
2015-10-06 14:20:00,78.29,78.36,78.28,78.33,13908.0,59.1878,59.2407,59.1803,59.2181,13908.0
2015-10-06 14:25:00,78.29,78.31,78.17,78.3,11993.0,59.1878,59.2029,59.0971,59.1954,11993.0
2015-10-06 14:30:00,78.31,78.37,78.24,78.32,9930.0,59.2029,59.2483,59.15,59.2105,9930.0
2015-10-06 14:35:00,78.35,78.4,78.3,78.4,12048.0,59.2332,59.271,59.1954,59.271,12048.0
2015-10-06 14:40:00,78.39,78.41,78.24,78.26,8382.0,59.2634,59.2785,59.15,59.1651,8382.0
2015-10-06 14:45:00,78.24,78.32,78.2,78.27,12242.0,59.15,59.2105,59.1198,59.1727,12242.0
2015-10-06 14:50:00,78.28,78.35,78.22,78.29,14005.0,59.1803,59.2332,59.1349,59.1878,14005.0
2015-10-06 14:55:00,78.28,78.28,78.11,78.21,8589.0,59.1803,59.1803,59.0517,59.1273,8589.0
2015-10-06 15:00:00,78.16,78.26,78.12,78.23,12931.0,59.0895,59.1651,59.0593,59.1425,12931.0
2015-10-06 15:05:00,78.24,78.3,78.17,78.21,17103.0,59.15,59.1954,59.0971,59.1273,17103.0
2015-10-06 15:10:00,78.21,78.23,78.09,78.12,11184.0,59.1273,59.1425,59.0366,59.0593,11184.0
2015-10-06 15:15:00,78.11,78.28,78.09,78.23,16566.0,59.0517,59.1803,59.0366,59.1425,16566.0
2015-10-06 15:20:00,78.23,78.32,78.13,78.29,15449.0,59.1425,59.2105,59.0669,59.1878,15449.0
2015-10-06 15:25:00,78.28,78.32,78.23,78.26,14658.0,59.1803,59.2105,59.1425,59.1651,14658.0
2015-10-06 15:30:00,78.25,78.4,78.25,78.32,25275.0,59.1576,59.271,59.1576,59.2105,25275.0
2015-10-06 15:35:00,78.33,78.33,78.16,78.2,23034.0,59.2181,59.2181,59.0895,59.1198,23034.0
2015-10-06 15:40:00,78.19,78.27,78.1,78.15,26965.0,59.1122,59.1727,59.0442,59.082,26965.0
2015-10-06 15:45:00,78.15,78.27,78.13,78.21,31835.0,59.082,59.1727,59.0669,59.1273,31835.0
2015-10-06 15:50:00,78.2,78.25,78.14,78.25,29959.0,59.1198,59.1576,59.0744,59.1576,29959.0
2015-10-06 15:55:00,78.23,78.24,78.04,78.11,60259.0,59.1425,59.15,58.9988,59.0517,60259.0
2015-10-07 09:30:00,78.42,78.49,78.08,78.08,45731.0,59.2861,59.339,59.0291,59.0291,45731.0
2015-10-07 09:35:00,78.04,78.09,77.61,78.06,34508.0,58.9988,59.0366,58.6737,59.0139,34508.0
2015-10-07 09:40:00,78.06,78.46,78.04,78.46,30771.0,59.0139,59.3163,58.9988,59.3163,30771.0
2015-10-07 09:45:00,78.42,78.63,78.42,78.48,28946.0,59.2861,59.4449,59.2861,59.3315,28946.0
2015-10-07 09:50:00,78.5,78.63,78.26,78.3,21534.0,59.3466,59.4449,59.1651,59.1954,21534.0
2015-10-07 09:55:00,78.32,78.58,78.32,78.39,17153.0,59.2105,59.4071,59.2105,59.2634,17153.0
2015-10-07 10:00:00,78.42,78.62,78.27,78.28,21490.0,59.2861,59.4373,59.1727,59.1803,21490.0
2015-10-07 10:05:00,78.28,78.28,78.1,78.18,21383.0,59.1803,59.1803,59.0442,59.1047,21383.0
2015-10-07 10:10:00,78.17,78.47,78.08,78.46,33226.0,59.0971,59.3239,59.0291,59.3163,33226.0
2015-10-07 10:15:00,78.47,78.48,78.2,78.23,27224.0,59.3239,59.3315,59.1198,59.1425,27224.0
2015-10-07 10:20:00,78.25,78.27,78.16,78.19,16021.0,59.1576,59.1727,59.0895,59.1122,16021.0
2015-10-07 10:25:00,78.17,78.34,78.17,78.27,20202.0,59.0971,59.2256,59.0971,59.1727,20202.0
2015-10-07 10:30:00,78.26,78.57,78.24,78.51,27562.0,59.1651,59.3995,59.15,59.3541,27562.0
2015-10-07 10:35:00,78.53,78.58,78.27,78.27,37967.0,59.3693,59.4071,59.1727,59.1727,37967.0
2015-10-07 10:40:00,78.3,78.41,78.14,78.4,35067.0,59.1954,59.2785,59.0744,59.271,35067.0
2015-10-07 10:45:00,78.39,78.43,78.14,78.14,20266.0,59.2634,59.2937,59.0744,59.0744,20266.0
2015-10-07 10:50:00,78.16,78.18,77.88,77.94,25533.0,59.0895,59.1047,58.8779,58.9232,25533.0
2015-10-07 10:55:00,77.99,78.03,77.87,77.9,26382.0,58.961,58.9913,58.8703,58.893,26382.0
2015-10-07 11:00:00,77.88,78.01,77.82,77.97,31324.0,58.8779,58.9761,58.8325,58.9459,31324.0
2015-10-07 11:05:00,77.98,78.12,77.92,78.06,32311.0,58.9535,59.0593,58.9081,59.0139,32311.0
2015-10-07 11:10:00,78.05,78.05,77.77,77.8,35160.0,59.0064,59.0064,58.7947,58.8174,35160.0
2015-10-07 11:15:00,77.82,77.99,77.78,77.96,23407.0,58.8325,58.961,58.8023,58.9383,23407.0
2015-10-07 11:20:00,77.96,78.03,77.88,77.89,28802.0,58.9383,58.9913,58.8779,58.8854,28802.0
2015-10-07 11:25:00,77.85,77.87,77.75,77.81,26276.0,58.8552,58.8703,58.7796,58.8249,26276.0
2015-10-07 11:30:00,77.8,77.91,77.76,77.88,22175.0,58.8174,58.9005,58.7871,58.8779,22175.0
2015-10-07 11:35:00,77.83,78.02,77.74,77.95,38576.0,58.8401,58.9837,58.772,58.9308,38576.0
2015-10-07 11:40:00,77.93,77.95,77.74,77.75,26523.0,58.9157,58.9308,58.772,58.7796,26523.0
2015-10-07 11:45:00,77.77,77.87,77.72,77.72,16386.0,58.7947,58.8703,58.7569,58.7569,16386.0
2015-10-07 11:50:00,77.73,78.0,77.73,77.99,21343.0,58.7645,58.9686,58.7645,58.961,21343.0
2015-10-07 11:55:00,77.97,78.05,77.89,77.96,24535.0,58.9459,59.0064,58.8854,58.9383,24535.0
2015-10-07 12:00:00,77.95,78.01,77.81,77.84,18241.0,58.9308,58.9761,58.8249,58.8476,18241.0
2015-10-07 12:05:00,77.84,77.91,77.75,77.8,16581.0,58.8476,58.9005,58.7796,58.8174,16581.0
2015-10-07 12:10:00,77.79,77.79,77.64,77.64,16318.0,58.8098,58.8098,58.6964,58.6964,16318.0
2015-10-07 12:15:00,77.65,77.95,77.64,77.95,19613.0,58.704,58.9308,58.6964,58.9308,19613.0
2015-10-07 12:20:00,77.95,77.97,77.74,77.74,19220.0,58.9308,58.9459,58.772,58.772,19220.0
2015-10-07 12:25:00,77.7,77.72,77.58,77.62,22442.0,58.7418,58.7569,58.6511,58.6813,22442.0
2015-10-07 12:30:00,77.63,77.83,77.6,77.7,41800.0,58.6889,58.8401,58.6662,58.7418,41800.0
2015-10-07 12:35:00,77.69,77.77,77.67,77.75,16817.0,58.7342,58.7947,58.7191,58.7796,16817.0
2015-10-07 12:40:00,77.73,77.86,77.58,77.86,18253.0,58.7645,58.8627,58.6511,58.8627,18253.0
2015-10-07 12:45:00,77.86,77.86,77.67,77.69,13326.0,58.8627,58.8627,58.7191,58.7342,13326.0
2015-10-07 12:50:00,77.71,77.75,77.64,77.74,19285.0,58.7493,58.7796,58.6964,58.772,19285.0
2015-10-07 12:55:00,77.74,77.74,77.65,77.68,18395.0,58.772,58.772,58.704,58.7267,18395.0
2015-10-07 13:00:00,77.66,77.73,77.61,77.67,19400.0,58.7115,58.7645,58.6737,58.7191,19400.0
2015-10-07 13:05:00,77.67,77.78,77.65,77.77,28687.0,58.7191,58.8023,58.704,58.7947,28687.0
2015-10-07 13:10:00,77.78,77.85,77.73,77.75,11808.0,58.8023,58.8552,58.7645,58.7796,11808.0
2015-10-07 13:15:00,77.76,77.79,77.65,77.65,20866.0,58.7871,58.8098,58.704,58.704,20866.0
2015-10-07 13:20:00,77.64,77.73,77.63,77.69,20914.0,58.6964,58.7645,58.6889,58.7342,20914.0
2015-10-07 13:25:00,77.71,77.77,77.68,77.73,18145.0,58.7493,58.7947,58.7267,58.7645,18145.0
2015-10-07 13:30:00,77.74,77.84,77.74,77.83,15540.0,58.772,58.8476,58.772,58.8401,15540.0
2015-10-07 13:35:00,77.84,77.87,77.75,77.84,31927.0,58.8476,58.8703,58.7796,58.8476,31927.0
2015-10-07 13:40:00,77.83,77.94,77.81,77.92,34093.0,58.8401,58.9232,58.8249,58.9081,34093.0
2015-10-07 13:45:00,77.92,78.01,77.9,77.95,37913.0,58.9081,58.9761,58.893,58.9308,37913.0
2015-10-07 13:50:00,77.94,77.95,77.83,77.94,16526.0,58.9232,58.9308,58.8401,58.9232,16526.0
2015-10-07 13:55:00,77.97,78.06,77.94,77.97,45782.0,58.9459,59.0139,58.9232,58.9459,45782.0
2015-10-07 14:00:00,77.99,78.24,77.96,78.19,35818.0,58.961,59.15,58.9383,59.1122,35818.0
2015-10-07 14:05:00,78.19,78.21,77.99,78.0,36660.0,59.1122,59.1273,58.961,58.9686,36660.0
2015-10-07 14:10:00,78.01,78.02,77.88,77.89,17820.0,58.9761,58.9837,58.8779,58.8854,17820.0
2015-10-07 14:15:00,77.9,77.91,77.63,77.66,27109.0,58.893,58.9005,58.6889,58.7115,27109.0
2015-10-07 14:20:00,77.67,77.67,77.54,77.58,17695.0,58.7191,58.7191,58.6208,58.6511,17695.0
2015-10-07 14:25:00,77.58,77.68,77.5,77.67,21928.0,58.6511,58.7267,58.5906,58.7191,21928.0
2015-10-07 14:30:00,77.67,77.79,77.62,77.62,24243.0,58.7191,58.8098,58.6813,58.6813,24243.0
2015-10-07 14:35:00,77.65,77.68,77.54,77.55,26598.0,58.704,58.7267,58.6208,58.6284,26598.0
2015-10-07 14:40:00,77.54,77.68,77.52,77.57,33485.0,58.6208,58.7267,58.6057,58.6435,33485.0
2015-10-07 14:45:00,77.57,77.57,77.45,77.47,34295.0,58.6435,58.6435,58.5528,58.5679,34295.0
2015-10-07 14:50:00,77.48,77.51,77.27,77.36,28774.0,58.5755,58.5981,58.4167,58.4847,28774.0
2015-10-07 14:55:00,77.35,77.41,77.33,77.35,21040.0,58.4772,58.5225,58.4621,58.4772,21040.0
2015-10-07 15:00:00,77.35,77.55,77.31,77.5,38355.0,58.4772,58.6284,58.4469,58.5906,38355.0
2015-10-07 15:05:00,77.51,77.55,77.45,77.45,45183.0,58.5981,58.6284,58.5528,58.5528,45183.0
2015-10-07 15:10:00,77.45,77.57,77.45,77.47,47396.0,58.5528,58.6435,58.5528,58.5679,47396.0
2015-10-07 15:15:00,77.48,77.72,77.45,77.6,73363.0,58.5755,58.7569,58.5528,58.6662,73363.0
2015-10-07 15:20:00,77.6,77.61,77.41,77.45,79409.0,58.6662,58.6737,58.5225,58.5528,79409.0
2015-10-07 15:25:00,77.45,77.46,77.3,77.4,55798.0,58.5528,58.5603,58.4394,58.515,55798.0
2015-10-07 15:30:00,77.41,77.45,77.36,77.38,60488.0,58.5225,58.5528,58.4847,58.4999,60488.0
2015-10-07 15:35:00,77.38,77.47,77.37,77.41,78353.0,58.4999,58.5679,58.4923,58.5225,78353.0
2015-10-07 15:40:00,77.41,77.49,77.38,77.42,70386.0,58.5225,58.583,58.4999,58.5301,70386.0
2015-10-07 15:45:00,77.43,77.47,77.37,77.39,92845.0,58.5377,58.5679,58.4923,58.5074,92845.0
2015-10-07 15:50:00,77.39,77.42,77.35,77.42,98859.0,58.5074,58.5301,58.4772,58.5301,98859.0
2015-10-07 15:55:00,77.42,77.54,77.41,77.54,181130.0,58.5301,58.6208,58.5225,58.6208,181130.0
2015-10-08 09:30:00,77.53,77.81,77.24,77.29,36833.0,58.6133,58.8249,58.394,58.4318,36833.0
2015-10-08 09:35:00,77.34,77.34,76.94,77.3,20306.0,58.4696,58.4696,58.1672,58.4394,20306.0
2015-10-08 09:40:00,77.26,77.5,77.26,77.35,27193.0,58.4091,58.5906,58.4091,58.4772,27193.0
2015-10-08 09:45:00,77.35,77.49,77.2,77.33,37874.0,58.4772,58.583,58.3638,58.4621,37874.0
2015-10-08 09:50:00,77.3,77.44,77.23,77.41,23325.0,58.4394,58.5452,58.3865,58.5225,23325.0
2015-10-08 09:55:00,77.41,77.41,77.3,77.37,34133.0,58.5225,58.5225,58.4394,58.4923,34133.0
2015-10-08 10:00:00,77.36,77.57,77.33,77.57,47310.0,58.4847,58.6435,58.4621,58.6435,47310.0
2015-10-08 10:05:00,77.58,77.78,77.5,77.76,21899.0,58.6511,58.8023,58.5906,58.7871,21899.0
2015-10-08 10:10:00,77.78,77.81,77.49,77.49,17880.0,58.8023,58.8249,58.583,58.583,17880.0
2015-10-08 10:15:00,77.49,77.52,77.37,77.41,12436.0,58.583,58.6057,58.4923,58.5225,12436.0
2015-10-08 10:20:00,77.39,77.42,77.29,77.33,16577.0,58.5074,58.5301,58.4318,58.4621,16577.0
2015-10-08 10:25:00,77.35,77.54,77.34,77.37,22032.0,58.4772,58.6208,58.4696,58.4923,22032.0
2015-10-08 10:30:00,77.35,77.54,77.35,77.4,19590.0,58.4772,58.6208,58.4772,58.515,19590.0
2015-10-08 10:35:00,77.44,77.61,77.41,77.61,12765.0,58.5452,58.6737,58.5225,58.6737,12765.0
2015-10-08 10:40:00,77.61,77.67,77.54,77.57,13001.0,58.6737,58.7191,58.6208,58.6435,13001.0
2015-10-08 10:45:00,77.59,77.65,77.53,77.59,13190.0,58.6586,58.704,58.6133,58.6586,13190.0
2015-10-08 10:50:00,77.62,77.71,77.55,77.57,12751.0,58.6813,58.7493,58.6284,58.6435,12751.0
2015-10-08 10:55:00,77.6,77.77,77.58,77.73,17004.0,58.6662,58.7947,58.6511,58.7645,17004.0
2015-10-08 11:00:00,77.72,77.76,77.6,77.66,16541.0,58.7569,58.7871,58.6662,58.7115,16541.0
2015-10-08 11:05:00,77.64,77.68,77.59,77.62,22452.0,58.6964,58.7267,58.6586,58.6813,22452.0
2015-10-08 11:10:00,77.6,77.67,77.49,77.5,21678.0,58.6662,58.7191,58.583,58.5906,21678.0
2015-10-08 11:15:00,77.46,77.61,77.42,77.59,15063.0,58.5603,58.6737,58.5301,58.6586,15063.0
2015-10-08 11:20:00,77.61,77.62,77.48,77.48,11100.0,58.6737,58.6813,58.5755,58.5755,11100.0
2015-10-08 11:25:00,77.51,77.65,77.5,77.59,13314.0,58.5981,58.704,58.5906,58.6586,13314.0
2015-10-08 11:30:00,77.59,77.65,77.54,77.54,16987.0,58.6586,58.704,58.6208,58.6208,16987.0
2015-10-08 11:35:00,77.54,77.55,77.49,77.52,5608.0,58.6208,58.6284,58.583,58.6057,5608.0
2015-10-08 11:40:00,77.52,77.61,77.52,77.6,9545.0,58.6057,58.6737,58.6057,58.6662,9545.0
2015-10-08 11:45:00,77.58,77.61,77.49,77.53,11750.0,58.6511,58.6737,58.583,58.6133,11750.0
2015-10-08 11:50:00,77.55,77.64,77.5,77.5,20170.0,58.6284,58.6964,58.5906,58.5906,20170.0
2015-10-08 11:55:00,77.49,77.64,77.49,77.55,7978.0,58.583,58.6964,58.583,58.6284,7978.0
2015-10-08 12:00:00,77.56,77.56,77.45,77.46,9291.0,58.6359,58.6359,58.5528,58.5603,9291.0
2015-10-08 12:05:00,77.47,77.51,77.43,77.43,7970.0,58.5679,58.5981,58.5377,58.5377,7970.0
2015-10-08 12:10:00,77.42,77.57,77.4,77.5,15668.0,58.5301,58.6435,58.515,58.5906,15668.0
2015-10-08 12:15:00,77.48,77.59,77.48,77.51,17454.0,58.5755,58.6586,58.5755,58.5981,17454.0
2015-10-08 12:20:00,77.52,77.55,77.4,77.41,16455.0,58.6057,58.6284,58.515,58.5225,16455.0
2015-10-08 12:25:00,77.39,77.41,77.3,77.35,7179.0,58.5074,58.5225,58.4394,58.4772,7179.0
2015-10-08 12:30:00,77.37,77.47,77.36,77.45,10732.0,58.4923,58.5679,58.4847,58.5528,10732.0
2015-10-08 12:35:00,77.45,77.47,77.4,77.42,14158.0,58.5528,58.5679,58.515,58.5301,14158.0
2015-10-08 12:40:00,77.43,77.46,77.33,77.33,11914.0,58.5377,58.5603,58.4621,58.4621,11914.0
2015-10-08 12:45:00,77.35,77.35,77.17,77.17,14782.0,58.4772,58.4772,58.3411,58.3411,14782.0
2015-10-08 12:50:00,77.17,77.23,77.1,77.23,7810.0,58.3411,58.3865,58.2882,58.3865,7810.0
2015-10-08 12:55:00,77.25,77.28,77.19,77.19,7355.0,58.4016,58.4243,58.3562,58.3562,7355.0
2015-10-08 13:00:00,77.21,77.34,77.13,77.13,12385.0,58.3713,58.4696,58.3109,58.3109,12385.0
2015-10-08 13:05:00,77.13,77.28,77.1,77.25,11354.0,58.3109,58.4243,58.2882,58.4016,11354.0
2015-10-08 13:10:00,77.24,77.3,77.19,77.28,8957.0,58.394,58.4394,58.3562,58.4243,8957.0
2015-10-08 13:15:00,77.25,77.36,77.22,77.34,5448.0,58.4016,58.4847,58.3789,58.4696,5448.0
2015-10-08 13:20:00,77.35,77.44,77.29,77.44,10900.0,58.4772,58.5452,58.4318,58.5452,10900.0
2015-10-08 13:25:00,77.44,77.45,77.36,77.37,12458.0,58.5452,58.5528,58.4847,58.4923,12458.0
2015-10-08 13:30:00,77.35,77.47,77.35,77.43,12290.0,58.4772,58.5679,58.4772,58.5377,12290.0
2015-10-08 13:35:00,77.42,77.47,77.34,77.47,15027.0,58.5301,58.5679,58.4696,58.5679,15027.0
2015-10-08 13:40:00,77.47,77.48,77.38,77.4,17024.0,58.5679,58.5755,58.4999,58.515,17024.0
2015-10-08 13:45:00,77.4,77.51,77.37,77.51,12854.0,58.515,58.5981,58.4923,58.5981,12854.0
2015-10-08 13:50:00,77.51,77.52,77.41,77.49,14779.0,58.5981,58.6057,58.5225,58.583,14779.0
2015-10-08 13:55:00,77.5,77.6,77.47,77.52,10747.0,58.5906,58.6662,58.5679,58.6057,10747.0
2015-10-08 14:00:00,77.54,77.92,77.53,77.8,33906.0,58.6208,58.9081,58.6133,58.8174,33906.0
2015-10-08 14:05:00,77.77,77.77,77.48,77.61,24733.0,58.7947,58.7947,58.5755,58.6737,24733.0
2015-10-08 14:10:00,77.62,77.83,77.59,77.81,31517.0,58.6813,58.8401,58.6586,58.8249,31517.0
2015-10-08 14:15:00,77.81,77.81,77.64,77.64,12569.0,58.8249,58.8249,58.6964,58.6964,12569.0
2015-10-08 14:20:00,77.64,77.65,77.52,77.59,35827.0,58.6964,58.704,58.6057,58.6586,35827.0
2015-10-08 14:25:00,77.6,77.65,77.38,77.52,47999.0,58.6662,58.704,58.4999,58.6057,47999.0
2015-10-08 14:30:00,77.52,77.86,77.52,77.83,14932.0,58.6057,58.8627,58.6057,58.8401,14932.0
2015-10-08 14:35:00,77.84,77.86,77.76,77.81,10248.0,58.8476,58.8627,58.7871,58.8249,10248.0
2015-10-08 14:40:00,77.85,78.01,77.85,77.9,19658.0,58.8552,58.9761,58.8552,58.893,19658.0
2015-10-08 14:45:00,77.89,77.93,77.85,77.86,18218.0,58.8854,58.9157,58.8552,58.8627,18218.0
2015-10-08 14:50:00,77.85,77.85,77.7,77.76,30316.0,58.8552,58.8552,58.7418,58.7871,30316.0
2015-10-08 14:55:00,77.77,78.03,77.74,77.97,22447.0,58.7947,58.9913,58.772,58.9459,22447.0
2015-10-08 15:00:00,77.97,78.16,77.93,78.05,25579.0,58.9459,59.0895,58.9157,59.0064,25579.0
2015-10-08 15:05:00,78.05,78.12,78.01,78.11,20721.0,59.0064,59.0593,58.9761,59.0517,20721.0
2015-10-08 15:10:00,78.1,78.14,78.0,78.0,66025.0,59.0442,59.0744,58.9686,58.9686,66025.0
2015-10-08 15:15:00,78.0,78.22,77.99,78.18,43216.0,58.9686,59.1349,58.961,59.1047,43216.0
2015-10-08 15:20:00,78.2,78.2,78.08,78.14,47614.0,59.1198,59.1198,59.0291,59.0744,47614.0
2015-10-08 15:25:00,78.15,78.17,78.0,78.0,32229.0,59.082,59.0971,58.9686,58.9686,32229.0
2015-10-08 15:30:00,78.01,78.04,77.92,77.95,46976.0,58.9761,58.9988,58.9081,58.9308,46976.0
2015-10-08 15:35:00,77.95,78.01,77.91,77.92,46666.0,58.9308,58.9761,58.9005,58.9081,46666.0
2015-10-08 15:40:00,77.9,78.0,77.8,77.99,38668.0,58.893,58.9686,58.8174,58.961,38668.0
2015-10-08 15:45:00,78.01,78.07,77.96,77.97,66776.0,58.9761,59.0215,58.9383,58.9459,66776.0
2015-10-08 15:50:00,77.97,77.99,77.84,77.87,145957.0,58.9459,58.961,58.8476,58.8703,145957.0
2015-10-08 15:55:00,77.88,77.95,77.62,77.88,304916.0,58.8779,58.9308,58.6813,58.8779,304916.0
2015-10-09 09:30:00,77.79,77.98,77.5,77.85,45960.0,58.8098,58.9535,58.5906,58.8552,45960.0
2015-10-09 09:35:00,77.85,77.97,77.65,77.89,66608.0,58.8552,58.9459,58.704,58.8854,66608.0
2015-10-09 09:40:00,77.91,78.49,77.88,78.45,22847.0,58.9005,59.339,58.8779,59.3088,22847.0
2015-10-09 09:45:00,78.48,78.74,78.41,78.71,24687.0,59.3315,59.528,59.2785,59.5053,24687.0
2015-10-09 09:50:00,78.68,78.73,78.27,78.27,19908.0,59.4827,59.5205,59.1727,59.1727,19908.0
2015-10-09 09:55:00,78.29,78.31,78.0,78.29,22040.0,59.1878,59.2029,58.9686,59.1878,22040.0
2015-10-09 10:00:00,78.3,78.45,78.29,78.38,22230.0,59.1954,59.3088,59.1878,59.2559,22230.0
2015-10-09 10:05:00,78.39,78.43,78.31,78.38,32022.0,59.2634,59.2937,59.2029,59.2559,32022.0
2015-10-09 10:10:00,78.36,78.44,78.3,78.42,14559.0,59.2407,59.3012,59.1954,59.2861,14559.0
2015-10-09 10:15:00,78.4,78.49,78.38,78.44,13661.0,59.271,59.339,59.2559,59.3012,13661.0
2015-10-09 10:20:00,78.42,78.59,78.42,78.55,17263.0,59.2861,59.4146,59.2861,59.3844,17263.0
2015-10-09 10:25:00,78.56,78.65,78.52,78.61,17750.0,59.3919,59.46,59.3617,59.4297,17750.0
2015-10-09 10:30:00,78.62,78.66,78.56,78.62,115393.0,59.4373,59.4675,59.3919,59.4373,115393.0
2015-10-09 10:35:00,78.63,78.73,78.63,78.66,16631.0,59.4449,59.5205,59.4449,59.4675,16631.0
2015-10-09 10:40:00,78.68,78.77,78.66,78.76,18991.0,59.4827,59.5507,59.4675,59.5431,18991.0
2015-10-09 10:45:00,78.75,78.81,78.6,78.6,35940.0,59.5356,59.5809,59.4222,59.4222,35940.0
2015-10-09 10:50:00,78.59,78.59,78.43,78.47,24937.0,59.4146,59.4146,59.2937,59.3239,24937.0
2015-10-09 10:55:00,78.45,78.64,78.45,78.63,17499.0,59.3088,59.4524,59.3088,59.4449,17499.0
2015-10-09 11:00:00,78.63,78.69,78.51,78.53,21529.0,59.4449,59.4902,59.3541,59.3693,21529.0
2015-10-09 11:05:00,78.52,78.54,78.44,78.49,35609.0,59.3617,59.3768,59.3012,59.339,35609.0
2015-10-09 11:10:00,78.49,78.53,78.32,78.34,47377.0,59.339,59.3693,59.2105,59.2256,47377.0
2015-10-09 11:15:00,78.31,78.38,78.21,78.34,38023.0,59.2029,59.2559,59.1273,59.2256,38023.0
2015-10-09 11:20:00,78.31,78.38,78.28,78.29,18870.0,59.2029,59.2559,59.1803,59.1878,18870.0
2015-10-09 11:25:00,78.27,78.29,78.2,78.25,23830.0,59.1727,59.1878,59.1198,59.1576,23830.0
2015-10-09 11:30:00,78.26,78.3,78.16,78.2,29357.0,59.1651,59.1954,59.0895,59.1198,29357.0
2015-10-09 11:35:00,78.2,78.39,78.14,78.37,20815.0,59.1198,59.2634,59.0744,59.2483,20815.0
2015-10-09 11:40:00,78.38,78.4,78.24,78.25,21693.0,59.2559,59.271,59.15,59.1576,21693.0
2015-10-09 11:45:00,78.23,78.36,78.22,78.29,17894.0,59.1425,59.2407,59.1349,59.1878,17894.0
2015-10-09 11:50:00,78.29,78.38,78.28,78.28,57096.0,59.1878,59.2559,59.1803,59.1803,57096.0
2015-10-09 11:55:00,78.28,78.44,78.24,78.42,13287.0,59.1803,59.3012,59.15,59.2861,13287.0
2015-10-09 12:00:00,78.42,78.55,78.41,78.47,13730.0,59.2861,59.3844,59.2785,59.3239,13730.0
2015-10-09 12:05:00,78.5,78.5,78.37,78.41,16385.0,59.3466,59.3466,59.2483,59.2785,16385.0
2015-10-09 12:10:00,78.41,78.43,78.31,78.31,12575.0,59.2785,59.2937,59.2029,59.2029,12575.0
2015-10-09 12:15:00,78.31,78.32,78.13,78.25,18811.0,59.2029,59.2105,59.0669,59.1576,18811.0
2015-10-09 12:20:00,78.25,78.25,78.07,78.17,25351.0,59.1576,59.1576,59.0215,59.0971,25351.0
2015-10-09 12:25:00,78.17,78.2,78.11,78.19,12000.0,59.0971,59.1198,59.0517,59.1122,12000.0
2015-10-09 12:30:00,78.2,78.2,78.07,78.09,12000.0,59.1198,59.1198,59.0215,59.0366,12000.0
2015-10-09 12:35:00,78.09,78.2,78.05,78.2,11961.0,59.0366,59.1198,59.0064,59.1198,11961.0
2015-10-09 12:40:00,78.2,78.2,78.07,78.11,7899.0,59.1198,59.1198,59.0215,59.0517,7899.0
2015-10-09 12:45:00,78.1,78.2,78.08,78.18,10732.0,59.0442,59.1198,59.0291,59.1047,10732.0
2015-10-09 12:50:00,78.18,78.23,78.16,78.22,12498.0,59.1047,59.1425,59.0895,59.1349,12498.0
2015-10-09 12:55:00,78.21,78.24,78.14,78.15,9434.0,59.1273,59.15,59.0744,59.082,9434.0
2015-10-09 13:00:00,78.15,78.22,78.15,78.17,9132.0,59.082,59.1349,59.082,59.0971,9132.0
2015-10-09 13:05:00,78.15,78.17,78.09,78.09,11558.0,59.082,59.0971,59.0366,59.0366,11558.0
2015-10-09 13:10:00,78.08,78.08,77.99,78.04,15249.0,59.0291,59.0291,58.961,58.9988,15249.0
2015-10-09 13:15:00,78.06,78.14,78.05,78.09,12423.0,59.0139,59.0744,59.0064,59.0366,12423.0
2015-10-09 13:20:00,78.09,78.16,78.07,78.16,7286.0,59.0366,59.0895,59.0215,59.0895,7286.0
2015-10-09 13:25:00,78.17,78.23,78.13,78.14,10841.0,59.0971,59.1425,59.0669,59.0744,10841.0
2015-10-09 13:30:00,78.15,78.2,78.1,78.13,11153.0,59.082,59.1198,59.0442,59.0669,11153.0
2015-10-09 13:35:00,78.14,78.23,78.12,78.21,21261.0,59.0744,59.1425,59.0593,59.1273,21261.0
2015-10-09 13:40:00,78.19,78.24,78.14,78.16,48070.0,59.1122,59.15,59.0744,59.0895,48070.0
2015-10-09 13:45:00,78.15,78.2,78.12,78.17,23796.0,59.082,59.1198,59.0593,59.0971,23796.0
2015-10-09 13:50:00,78.16,78.22,78.14,78.18,21613.0,59.0895,59.1349,59.0744,59.1047,21613.0
2015-10-09 13:55:00,78.18,78.31,78.17,78.22,11976.0,59.1047,59.2029,59.0971,59.1349,11976.0
2015-10-09 14:00:00,78.24,78.28,78.19,78.2,11869.0,59.15,59.1803,59.1122,59.1198,11869.0
2015-10-09 14:05:00,78.2,78.3,78.2,78.27,13720.0,59.1198,59.1954,59.1198,59.1727,13720.0
2015-10-09 14:10:00,78.27,78.32,78.26,78.28,9239.0,59.1727,59.2105,59.1651,59.1803,9239.0
2015-10-09 14:15:00,78.29,78.31,78.15,78.19,12563.0,59.1878,59.2029,59.082,59.1122,12563.0
2015-10-09 14:20:00,78.2,78.29,78.14,78.26,12462.0,59.1198,59.1878,59.0744,59.1651,12462.0
2015-10-09 14:25:00,78.25,78.25,78.19,78.25,9220.0,59.1576,59.1576,59.1122,59.1576,9220.0
2015-10-09 14:30:00,78.25,78.25,78.15,78.2,13367.0,59.1576,59.1576,59.082,59.1198,13367.0
2015-10-09 14:35:00,78.19,78.26,78.15,78.26,15957.0,59.1122,59.1651,59.082,59.1651,15957.0
2015-10-09 14:40:00,78.25,78.3,78.21,78.22,22222.0,59.1576,59.1954,59.1273,59.1349,22222.0
2015-10-09 14:45:00,78.23,78.28,78.22,78.25,24348.0,59.1425,59.1803,59.1349,59.1576,24348.0
2015-10-09 14:50:00,78.24,78.29,78.23,78.25,18327.0,59.15,59.1878,59.1425,59.1576,18327.0
2015-10-09 14:55:00,78.24,78.37,78.23,78.34,25351.0,59.15,59.2483,59.1425,59.2256,25351.0
2015-10-09 15:00:00,78.36,78.41,78.27,78.4,14499.0,59.2407,59.2785,59.1727,59.271,14499.0
2015-10-09 15:05:00,78.42,78.46,78.37,78.38,19375.0,59.2861,59.3163,59.2483,59.2559,19375.0
2015-10-09 15:10:00,78.38,78.39,78.29,78.35,23427.0,59.2559,59.2634,59.1878,59.2332,23427.0
2015-10-09 15:15:00,78.34,78.45,78.34,78.41,27888.0,59.2256,59.3088,59.2256,59.2785,27888.0
2015-10-09 15:20:00,78.41,78.49,78.4,78.46,19599.0,59.2785,59.339,59.271,59.3163,19599.0
2015-10-09 15:25:00,78.46,78.53,78.42,78.51,25388.0,59.3163,59.3693,59.2861,59.3541,25388.0
2015-10-09 15:30:00,78.52,78.64,78.52,78.64,53289.0,59.3617,59.4524,59.3617,59.4524,53289.0
2015-10-09 15:35:00,78.64,78.71,78.6,78.66,53062.0,59.4524,59.5053,59.4222,59.4675,53062.0
2015-10-09 15:40:00,78.67,78.75,78.67,78.73,54473.0,59.4751,59.5356,59.4751,59.5205,54473.0
2015-10-09 15:45:00,78.74,78.81,78.67,78.73,52129.0,59.528,59.5809,59.4751,59.5205,52129.0
2015-10-09 15:50:00,78.72,78.73,78.67,78.71,55041.0,59.5129,59.5205,59.4751,59.5053,55041.0
2015-10-09 15:55:00,78.71,78.71,78.55,78.65,182034.0,59.5053,59.5053,59.3844,59.46,182034.0
2015-10-12 09:30:00,78.59,79.0,78.59,78.99,25436.0,59.4146,59.7246,59.4146,59.717,25436.0
2015-10-12 09:35:00,79.03,79.03,78.86,79.01,19594.0,59.7473,59.7473,59.6187,59.7321,19594.0
2015-10-12 09:40:00,79.03,79.31,79.03,79.31,5730.0,59.7473,59.959,59.7473,59.959,5730.0
2015-10-12 09:45:00,79.34,79.37,79.05,79.1,13885.0,59.9816,60.0043,59.7624,59.8002,13885.0
2015-10-12 09:50:00,79.12,79.13,78.76,78.78,14715.0,59.8153,59.8229,59.5431,59.5583,14715.0
2015-10-12 09:55:00,78.75,78.82,78.68,78.82,20780.0,59.5356,59.5885,59.4827,59.5885,20780.0
2015-10-12 10:00:00,78.83,78.85,78.66,78.78,10752.0,59.5961,59.6112,59.4675,59.5583,10752.0
2015-10-12 10:05:00,78.79,78.84,78.76,78.77,8130.0,59.5658,59.6036,59.5431,59.5507,8130.0
2015-10-12 10:10:00,78.83,79.09,78.83,78.97,8169.0,59.5961,59.7926,59.5961,59.7019,8169.0
2015-10-12 10:15:00,78.99,79.01,78.84,78.91,8128.0,59.717,59.7321,59.6036,59.6565,8128.0
2015-10-12 10:20:00,78.91,79.04,78.9,78.98,7185.0,59.6565,59.7548,59.649,59.7095,7185.0
2015-10-12 10:25:00,78.96,79.18,78.94,79.16,43109.0,59.6943,59.8607,59.6792,59.8455,43109.0
2015-10-12 10:30:00,79.17,79.18,79.04,79.06,43678.0,59.8531,59.8607,59.7548,59.7699,43678.0
2015-10-12 10:35:00,79.05,79.13,79.03,79.13,30375.0,59.7624,59.8229,59.7473,59.8229,30375.0
2015-10-12 10:40:00,79.14,79.24,79.1,79.23,7875.0,59.8304,59.906,59.8002,59.8985,7875.0
2015-10-12 10:45:00,79.24,79.31,79.14,79.3,25718.0,59.906,59.959,59.8304,59.9514,25718.0
2015-10-12 10:50:00,79.29,79.39,79.28,79.38,39384.0,59.9438,60.0194,59.9363,60.0119,39384.0
2015-10-12 10:55:00,79.36,79.48,79.35,79.43,22120.0,59.9968,60.0875,59.9892,60.0497,22120.0
2015-10-12 11:00:00,79.42,79.5,79.36,79.45,15304.0,60.0421,60.1026,59.9968,60.0648,15304.0
2015-10-12 11:05:00,79.42,79.58,79.37,79.56,22603.0,60.0421,60.1631,60.0043,60.148,22603.0
2015-10-12 11:10:00,79.58,79.58,79.39,79.4,7950.0,60.1631,60.1631,60.0194,60.027,7950.0
2015-10-12 11:15:00,79.39,79.39,79.34,79.35,16755.0,60.0194,60.0194,59.9816,59.9892,16755.0
2015-10-12 11:20:00,79.36,79.49,79.36,79.45,9635.0,59.9968,60.095,59.9968,60.0648,9635.0
2015-10-12 11:25:00,79.47,79.61,79.47,79.59,8214.0,60.0799,60.1858,60.0799,60.1706,8214.0
2015-10-12 11:30:00,79.59,79.61,79.44,79.48,8732.0,60.1706,60.1858,60.0572,60.0875,8732.0
2015-10-12 11:35:00,79.49,79.58,79.47,79.51,10790.0,60.095,60.1631,60.0799,60.1102,10790.0
2015-10-12 11:40:00,79.49,79.64,79.44,79.56,11682.0,60.095,60.2084,60.0572,60.148,11682.0
2015-10-12 11:45:00,79.57,79.63,79.47,79.63,11690.0,60.1555,60.2009,60.0799,60.2009,11690.0
2015-10-12 11:50:00,79.63,79.68,79.59,79.66,23314.0,60.2009,60.2387,60.1706,60.2236,23314.0
2015-10-12 11:55:00,79.63,79.68,79.61,79.68,27871.0,60.2009,60.2387,60.1858,60.2387,27871.0
2015-10-12 12:00:00,79.67,79.8,79.67,79.79,16267.0,60.2311,60.3294,60.2311,60.3218,16267.0
2015-10-12 12:05:00,79.8,79.83,79.74,79.83,10232.0,60.3294,60.3521,60.284,60.3521,10232.0
2015-10-12 12:10:00,79.82,79.85,79.72,79.76,11878.0,60.3445,60.3672,60.2689,60.2992,11878.0
2015-10-12 12:15:00,79.77,79.91,79.76,79.88,12643.0,60.3067,60.4126,60.2992,60.3899,12643.0
2015-10-12 12:20:00,79.87,79.88,79.74,79.79,9402.0,60.3823,60.3899,60.284,60.3218,9402.0
2015-10-12 12:25:00,79.8,79.87,79.77,79.85,11694.0,60.3294,60.3823,60.3067,60.3672,11694.0
2015-10-12 12:30:00,79.84,79.85,79.75,79.85,14102.0,60.3596,60.3672,60.2916,60.3672,14102.0
2015-10-12 12:35:00,79.82,79.87,79.75,79.86,10802.0,60.3445,60.3823,60.2916,60.3748,10802.0
2015-10-12 12:40:00,79.87,79.87,79.81,79.85,25807.0,60.3823,60.3823,60.337,60.3672,25807.0
2015-10-12 12:45:00,79.84,79.88,79.72,79.73,11405.0,60.3596,60.3899,60.2689,60.2765,11405.0
2015-10-12 12:50:00,79.76,79.82,79.75,79.78,15624.0,60.2992,60.3445,60.2916,60.3143,15624.0
2015-10-12 12:55:00,79.79,79.87,79.78,79.85,9097.0,60.3218,60.3823,60.3143,60.3672,9097.0
2015-10-12 13:00:00,79.86,79.92,79.84,79.87,20340.0,60.3748,60.4201,60.3596,60.3823,20340.0
2015-10-12 13:05:00,79.86,79.9,79.83,79.9,27055.0,60.3748,60.405,60.3521,60.405,27055.0
2015-10-12 13:10:00,79.88,79.92,79.87,79.88,10147.0,60.3899,60.4201,60.3823,60.3899,10147.0
2015-10-12 13:15:00,79.88,79.94,79.87,79.94,10850.0,60.3899,60.4352,60.3823,60.4352,10850.0
2015-10-12 13:20:00,79.94,80.0,79.94,79.98,10316.0,60.4352,60.4806,60.4352,60.4655,10316.0
2015-10-12 13:25:00,79.97,80.01,79.94,79.97,12375.0,60.4579,60.4882,60.4352,60.4579,12375.0
2015-10-12 13:30:00,79.97,80.06,79.95,80.05,57221.0,60.4579,60.526,60.4428,60.5184,57221.0
2015-10-12 13:35:00,80.05,80.07,80.03,80.05,6011.0,60.5184,60.5335,60.5033,60.5184,6011.0
2015-10-12 13:40:00,80.03,80.04,79.99,80.01,5582.0,60.5033,60.5108,60.473,60.4882,5582.0
2015-10-12 13:45:00,80.0,80.03,79.92,80.03,9612.0,60.4806,60.5033,60.4201,60.5033,9612.0
2015-10-12 13:50:00,80.03,80.04,79.88,79.95,9574.0,60.5033,60.5108,60.3899,60.4428,9574.0
2015-10-12 13:55:00,79.96,79.98,79.88,79.88,4503.0,60.4504,60.4655,60.3899,60.3899,4503.0
2015-10-12 14:00:00,79.88,79.93,79.86,79.91,9593.0,60.3899,60.4277,60.3748,60.4126,9593.0
2015-10-12 14:05:00,79.92,80.0,79.91,79.97,8765.0,60.4201,60.4806,60.4126,60.4579,8765.0
2015-10-12 14:10:00,79.95,79.95,79.84,79.9,19879.0,60.4428,60.4428,60.3596,60.405,19879.0
2015-10-12 14:15:00,79.9,79.92,79.86,79.91,7135.0,60.405,60.4201,60.3748,60.4126,7135.0
2015-10-12 14:20:00,79.91,79.95,79.85,79.88,13308.0,60.4126,60.4428,60.3672,60.3899,13308.0
2015-10-12 14:25:00,79.87,79.9,79.84,79.87,9001.0,60.3823,60.405,60.3596,60.3823,9001.0
2015-10-12 14:30:00,79.86,79.86,79.8,79.82,7293.0,60.3748,60.3748,60.3294,60.3445,7293.0
2015-10-12 14:35:00,79.81,79.88,79.81,79.86,16951.0,60.337,60.3899,60.337,60.3748,16951.0
2015-10-12 14:40:00,79.86,79.87,79.82,79.87,10213.0,60.3748,60.3823,60.3445,60.3823,10213.0
2015-10-12 14:45:00,79.87,79.97,79.84,79.96,34683.0,60.3823,60.4579,60.3596,60.4504,34683.0
2015-10-12 14:50:00,79.96,79.98,79.95,79.96,18108.0,60.4504,60.4655,60.4428,60.4504,18108.0
2015-10-12 14:55:00,79.95,79.98,79.95,79.96,25052.0,60.4428,60.4655,60.4428,60.4504,25052.0
2015-10-12 15:00:00,79.95,79.98,79.95,79.97,21300.0,60.4428,60.4655,60.4428,60.4579,21300.0
2015-10-12 15:05:00,79.96,79.99,79.95,79.97,26485.0,60.4504,60.473,60.4428,60.4579,26485.0
2015-10-12 15:10:00,79.96,79.98,79.94,79.97,18873.0,60.4504,60.4655,60.4352,60.4579,18873.0
2015-10-12 15:15:00,79.98,79.99,79.95,79.98,14853.0,60.4655,60.473,60.4428,60.4655,14853.0
2015-10-12 15:20:00,79.97,80.0,79.95,79.99,18506.0,60.4579,60.4806,60.4428,60.473,18506.0
2015-10-12 15:25:00,79.99,80.04,79.99,80.02,21268.0,60.473,60.5108,60.473,60.4957,21268.0
2015-10-12 15:30:00,80.02,80.06,80.02,80.05,24492.0,60.4957,60.526,60.4957,60.5184,24492.0
2015-10-12 15:35:00,80.05,80.06,80.03,80.05,89897.0,60.5184,60.526,60.5033,60.5184,89897.0
2015-10-12 15:40:00,80.05,80.06,80.0,80.03,31409.0,60.5184,60.526,60.4806,60.5033,31409.0
2015-10-12 15:45:00,80.02,80.05,79.95,80.01,36982.0,60.4957,60.5184,60.4428,60.4882,36982.0
2015-10-12 15:50:00,80.01,80.07,79.99,80.01,37294.0,60.4882,60.5335,60.473,60.4882,37294.0
2015-10-12 15:55:00,80.0,80.09,79.99,80.07,90243.0,60.4806,60.5486,60.473,60.5335,90243.0
2015-10-13 09:30:00,79.91,80.26,79.61,80.24,40186.0,60.4126,60.6772,60.1858,60.662,40186.0
2015-10-13 09:35:00,80.29,80.36,80.09,80.35,21829.0,60.6998,60.7528,60.5486,60.7452,21829.0
2015-10-13 09:40:00,80.34,80.56,80.3,80.56,39591.0,60.7376,60.904,60.7074,60.904,39591.0
2015-10-13 09:45:00,80.57,80.57,80.29,80.29,19461.0,60.9115,60.9115,60.6998,60.6998,19461.0
2015-10-13 09:50:00,80.31,80.43,80.24,80.38,15545.0,60.715,60.8057,60.662,60.7679,15545.0
2015-10-13 09:55:00,80.36,80.43,80.27,80.42,16756.0,60.7528,60.8057,60.6847,60.7981,16756.0
2015-10-13 10:00:00,80.4,80.49,80.25,80.49,20374.0,60.783,60.851,60.6696,60.851,20374.0
2015-10-13 10:05:00,80.51,80.8,80.48,80.8,62813.0,60.8662,61.0854,60.8435,61.0854,62813.0
2015-10-13 10:10:00,80.8,80.8,80.54,80.62,35932.0,61.0854,61.0854,60.8888,60.9493,35932.0
2015-10-13 10:15:00,80.62,80.78,80.61,80.71,46028.0,60.9493,61.0703,60.9418,61.0174,46028.0
2015-10-13 10:20:00,80.73,80.85,80.63,80.8,142339.0,61.0325,61.1232,60.9569,61.0854,142339.0
2015-10-13 10:25:00,80.82,80.98,80.74,80.75,15270.0,61.1005,61.2215,61.04,61.0476,15270.0
2015-10-13 10:30:00,80.76,80.85,80.71,80.75,15000.0,61.0552,61.1232,61.0174,61.0476,15000.0
2015-10-13 10:35:00,80.75,80.88,80.73,80.77,16352.0,61.0476,61.1459,61.0325,61.0627,16352.0
2015-10-13 10:40:00,80.75,80.93,80.74,80.93,16218.0,61.0476,61.1837,61.04,61.1837,16218.0
2015-10-13 10:45:00,80.94,80.99,80.84,80.86,30468.0,61.1912,61.229,61.1156,61.1308,30468.0
2015-10-13 10:50:00,80.83,80.93,80.79,80.85,23594.0,61.1081,61.1837,61.0778,61.1232,23594.0
2015-10-13 10:55:00,80.86,80.99,80.83,80.86,16430.0,61.1308,61.229,61.1081,61.1308,16430.0
2015-10-13 11:00:00,80.86,80.91,80.81,80.83,7389.0,61.1308,61.1686,61.093,61.1081,7389.0
2015-10-13 11:05:00,80.84,80.96,80.83,80.91,15523.0,61.1156,61.2064,61.1081,61.1686,15523.0
2015-10-13 11:10:00,80.9,81.04,80.89,80.89,20550.0,61.161,61.2668,61.1534,61.1534,20550.0
2015-10-13 11:15:00,80.88,80.96,80.83,80.9,15121.0,61.1459,61.2064,61.1081,61.161,15121.0
2015-10-13 11:20:00,80.9,80.91,80.78,80.79,38522.0,61.161,61.1686,61.0703,61.0778,38522.0
2015-10-13 11:25:00,80.78,80.81,80.71,80.75,13020.0,61.0703,61.093,61.0174,61.0476,13020.0
2015-10-13 11:30:00,80.76,80.8,80.6,80.62,23788.0,61.0552,61.0854,60.9342,60.9493,23788.0
2015-10-13 11:35:00,80.6,80.62,80.49,80.59,19580.0,60.9342,60.9493,60.851,60.9266,19580.0
2015-10-13 11:40:00,80.6,80.65,80.48,80.59,13000.0,60.9342,60.972,60.8435,60.9266,13000.0
2015-10-13 11:45:00,80.63,80.74,80.55,80.62,9347.0,60.9569,61.04,60.8964,60.9493,9347.0
2015-10-13 11:50:00,80.63,80.63,80.41,80.52,117607.0,60.9569,60.9569,60.7906,60.8737,117607.0
2015-10-13 11:55:00,80.51,80.58,80.47,80.54,10647.0,60.8662,60.9191,60.8359,60.8888,10647.0
2015-10-13 12:00:00,80.52,80.65,80.52,80.64,20157.0,60.8737,60.972,60.8737,60.9644,20157.0
2015-10-13 12:05:00,80.66,80.68,80.6,80.6,15099.0,60.9796,60.9947,60.9342,60.9342,15099.0
2015-10-13 12:10:00,80.61,80.71,80.6,80.7,38671.0,60.9418,61.0174,60.9342,61.0098,38671.0
2015-10-13 12:15:00,80.7,80.75,80.67,80.67,72178.0,61.0098,61.0476,60.9871,60.9871,72178.0
2015-10-13 12:20:00,80.67,80.7,80.6,80.7,12401.0,60.9871,61.0098,60.9342,61.0098,12401.0
2015-10-13 12:25:00,80.7,80.72,80.65,80.65,9969.0,61.0098,61.0249,60.972,60.972,9969.0
2015-10-13 12:30:00,80.66,80.73,80.65,80.69,7577.0,60.9796,61.0325,60.972,61.0022,7577.0
2015-10-13 12:35:00,80.7,80.75,80.65,80.67,9036.0,61.0098,61.0476,60.972,60.9871,9036.0
2015-10-13 12:40:00,80.67,80.69,80.59,80.6,6901.0,60.9871,61.0022,60.9266,60.9342,6901.0
2015-10-13 12:45:00,80.59,80.62,80.54,80.55,6644.0,60.9266,60.9493,60.8888,60.8964,6644.0
2015-10-13 12:50:00,80.55,80.61,80.51,80.58,7627.0,60.8964,60.9418,60.8662,60.9191,7627.0
2015-10-13 12:55:00,80.58,80.58,80.44,80.44,8818.0,60.9191,60.9191,60.8132,60.8132,8818.0
2015-10-13 13:00:00,80.44,80.53,80.38,80.53,31187.0,60.8132,60.8813,60.7679,60.8813,31187.0
2015-10-13 13:05:00,80.5,80.55,80.44,80.45,14915.0,60.8586,60.8964,60.8132,60.8208,14915.0
2015-10-13 13:10:00,80.45,80.57,80.42,80.57,11976.0,60.8208,60.9115,60.7981,60.9115,11976.0
2015-10-13 13:15:00,80.57,80.65,80.56,80.61,16278.0,60.9115,60.972,60.904,60.9418,16278.0
2015-10-13 13:20:00,80.61,80.61,80.45,80.47,12256.0,60.9418,60.9418,60.8208,60.8359,12256.0
2015-10-13 13:25:00,80.45,80.54,80.42,80.5,12164.0,60.8208,60.8888,60.7981,60.8586,12164.0
2015-10-13 13:30:00,80.5,80.52,80.34,80.36,20675.0,60.8586,60.8737,60.7376,60.7528,20675.0
2015-10-13 13:35:00,80.36,80.39,80.29,80.31,20603.0,60.7528,60.7754,60.6998,60.715,20603.0
2015-10-13 13:40:00,80.32,80.38,80.23,80.23,64297.0,60.7225,60.7679,60.6545,60.6545,64297.0
2015-10-13 13:45:00,80.23,80.36,80.23,80.33,9004.0,60.6545,60.7528,60.6545,60.7301,9004.0
2015-10-13 13:50:00,80.33,80.35,80.28,80.3,63839.0,60.7301,60.7452,60.6923,60.7074,63839.0
2015-10-13 13:55:00,80.3,80.33,80.25,80.29,18351.0,60.7074,60.7301,60.6696,60.6998,18351.0
2015-10-13 14:00:00,80.29,80.3,80.25,80.29,21737.0,60.6998,60.7074,60.6696,60.6998,21737.0
2015-10-13 14:05:00,80.29,80.38,80.28,80.31,20520.0,60.6998,60.7679,60.6923,60.715,20520.0
2015-10-13 14:10:00,80.32,80.4,80.32,80.38,9183.0,60.7225,60.783,60.7225,60.7679,9183.0
2015-10-13 14:15:00,80.38,80.38,80.32,80.34,12830.0,60.7679,60.7679,60.7225,60.7376,12830.0
2015-10-13 14:20:00,80.31,80.35,80.25,80.26,35035.0,60.715,60.7452,60.6696,60.6772,35035.0
2015-10-13 14:25:00,80.26,80.31,80.25,80.31,34486.0,60.6772,60.715,60.6696,60.715,34486.0
2015-10-13 14:30:00,80.27,80.28,80.15,80.27,20592.0,60.6847,60.6923,60.594,60.6847,20592.0
2015-10-13 14:35:00,80.27,80.33,80.22,80.25,11787.0,60.6847,60.7301,60.6469,60.6696,11787.0
2015-10-13 14:40:00,80.26,80.28,80.17,80.27,21825.0,60.6772,60.6923,60.6091,60.6847,21825.0
2015-10-13 14:45:00,80.28,80.35,80.28,80.28,17313.0,60.6923,60.7452,60.6923,60.6923,17313.0
2015-10-13 14:50:00,80.28,80.31,80.25,80.27,14373.0,60.6923,60.715,60.6696,60.6847,14373.0
2015-10-13 14:55:00,80.28,80.37,80.28,80.36,23989.0,60.6923,60.7603,60.6923,60.7528,23989.0
2015-10-13 15:00:00,80.36,80.4,80.3,80.34,35250.0,60.7528,60.783,60.7074,60.7376,35250.0
2015-10-13 15:05:00,80.34,80.38,80.31,80.35,15458.0,60.7376,60.7679,60.715,60.7452,15458.0
2015-10-13 15:10:00,80.35,80.37,80.25,80.26,19530.0,60.7452,60.7603,60.6696,60.6772,19530.0
2015-10-13 15:15:00,80.26,80.26,80.14,80.18,77309.0,60.6772,60.6772,60.5864,60.6167,77309.0
2015-10-13 15:20:00,80.16,80.2,80.08,80.16,37349.0,60.6016,60.6318,60.5411,60.6016,37349.0
2015-10-13 15:25:00,80.17,80.2,80.06,80.2,63991.0,60.6091,60.6318,60.526,60.6318,63991.0
2015-10-13 15:30:00,80.2,80.26,80.1,80.14,59695.0,60.6318,60.6772,60.5562,60.5864,59695.0
2015-10-13 15:35:00,80.13,80.16,80.01,80.02,46554.0,60.5789,60.6016,60.4882,60.4957,46554.0
2015-10-13 15:40:00,80.02,80.07,79.99,80.03,55830.0,60.4957,60.5335,60.473,60.5033,55830.0
2015-10-13 15:45:00,80.02,80.08,79.93,80.04,178962.0,60.4957,60.5411,60.4277,60.5108,178962.0
2015-10-13 15:50:00,80.04,80.16,80.03,80.14,123247.0,60.5108,60.6016,60.5033,60.5864,123247.0
2015-10-13 15:55:00,80.14,80.2,80.03,80.07,169898.0,60.5864,60.6318,60.5033,60.5335,169898.0
2015-10-14 09:30:00,79.95,80.35,79.81,80.34,32783.0,60.4428,60.7452,60.337,60.7376,32783.0
2015-10-14 09:35:00,80.34,80.51,80.13,80.14,58191.0,60.7376,60.8662,60.5789,60.5864,58191.0
2015-10-14 09:40:00,80.16,80.18,79.91,80.0,36348.0,60.6016,60.6167,60.4126,60.4806,36348.0
2015-10-14 09:45:00,80.03,80.1,79.92,79.97,22332.0,60.5033,60.5562,60.4201,60.4579,22332.0
2015-10-14 09:50:00,79.98,80.14,79.94,80.08,14349.0,60.4655,60.5864,60.4352,60.5411,14349.0
2015-10-14 09:55:00,80.08,80.12,80.0,80.0,26558.0,60.5411,60.5713,60.4806,60.4806,26558.0
2015-10-14 10:00:00,80.0,80.08,79.92,79.92,12957.0,60.4806,60.5411,60.4201,60.4201,12957.0
2015-10-14 10:05:00,79.94,79.97,79.74,79.83,11911.0,60.4352,60.4579,60.284,60.3521,11911.0
2015-10-14 10:10:00,79.82,79.86,79.73,79.76,14062.0,60.3445,60.3748,60.2765,60.2992,14062.0
2015-10-14 10:15:00,79.75,79.75,79.4,79.45,12971.0,60.2916,60.2916,60.027,60.0648,12971.0
2015-10-14 10:20:00,79.46,79.48,79.29,79.33,13988.0,60.0724,60.0875,59.9438,59.9741,13988.0
2015-10-14 10:25:00,79.33,79.38,79.15,79.21,47871.0,59.9741,60.0119,59.838,59.8833,47871.0
2015-10-14 10:30:00,79.21,79.21,79.02,79.08,58403.0,59.8833,59.8833,59.7397,59.7851,58403.0
2015-10-14 10:35:00,79.05,79.1,78.98,79.01,32559.0,59.7624,59.8002,59.7095,59.7321,32559.0
2015-10-14 10:40:00,79.03,79.12,78.96,79.01,42093.0,59.7473,59.8153,59.6943,59.7321,42093.0
2015-10-14 10:45:00,78.99,79.01,78.82,78.98,11596.0,59.717,59.7321,59.5885,59.7095,11596.0
2015-10-14 10:50:00,78.94,79.14,78.94,79.05,22028.0,59.6792,59.8304,59.6792,59.7624,22028.0
2015-10-14 10:55:00,79.04,79.22,79.04,79.18,35108.0,59.7548,59.8909,59.7548,59.8607,35108.0
2015-10-14 11:00:00,79.2,79.39,79.09,79.39,10254.0,59.8758,60.0194,59.7926,60.0194,10254.0
2015-10-14 11:05:00,79.38,79.39,79.29,79.38,10842.0,60.0119,60.0194,59.9438,60.0119,10842.0
2015-10-14 11:10:00,79.35,79.35,79.23,79.23,6611.0,59.9892,59.9892,59.8985,59.8985,6611.0
2015-10-14 11:15:00,79.25,79.31,79.19,79.21,5500.0,59.9136,59.959,59.8682,59.8833,5500.0
2015-10-14 11:20:00,79.21,79.28,79.18,79.21,11216.0,59.8833,59.9363,59.8607,59.8833,11216.0
2015-10-14 11:25:00,79.2,79.47,79.2,79.42,11538.0,59.8758,60.0799,59.8758,60.0421,11538.0
2015-10-14 11:30:00,79.38,79.42,79.29,79.36,9359.0,60.0119,60.0421,59.9438,59.9968,9359.0
2015-10-14 11:35:00,79.38,79.46,79.34,79.41,11190.0,60.0119,60.0724,59.9816,60.0346,11190.0
2015-10-14 11:40:00,79.4,79.4,79.31,79.31,6941.0,60.027,60.027,59.959,59.959,6941.0
2015-10-14 11:45:00,79.31,79.31,79.26,79.3,5971.0,59.959,59.959,59.9211,59.9514,5971.0
2015-10-14 11:50:00,79.27,79.35,79.24,79.24,4900.0,59.9287,59.9892,59.906,59.906,4900.0
2015-10-14 11:55:00,79.25,79.3,79.17,79.28,5322.0,59.9136,59.9514,59.8531,59.9363,5322.0
2015-10-14 12:00:00,79.28,79.29,79.16,79.17,13800.0,59.9363,59.9438,59.8455,59.8531,13800.0
2015-10-14 12:05:00,79.17,79.17,79.03,79.08,9300.0,59.8531,59.8531,59.7473,59.7851,9300.0
2015-10-14 12:10:00,79.09,79.24,79.09,79.23,5359.0,59.7926,59.906,59.7926,59.8985,5359.0
2015-10-14 12:15:00,79.24,79.29,79.15,79.25,16754.0,59.906,59.9438,59.838,59.9136,16754.0
2015-10-14 12:20:00,79.23,79.27,79.18,79.25,5100.0,59.8985,59.9287,59.8607,59.9136,5100.0
2015-10-14 12:25:00,79.25,79.34,79.23,79.27,5601.0,59.9136,59.9816,59.8985,59.9287,5601.0
2015-10-14 12:30:00,79.25,79.25,79.11,79.2,11602.0,59.9136,59.9136,59.8077,59.8758,11602.0
2015-10-14 12:35:00,79.21,79.38,79.19,79.36,16368.0,59.8833,60.0119,59.8682,59.9968,16368.0
2015-10-14 12:40:00,79.36,79.39,79.29,79.31,15665.0,59.9968,60.0194,59.9438,59.959,15665.0
2015-10-14 12:45:00,79.32,79.41,79.28,79.29,14735.0,59.9665,60.0346,59.9363,59.9438,14735.0
2015-10-14 12:50:00,79.3,79.35,79.24,79.3,22618.0,59.9514,59.9892,59.906,59.9514,22618.0
2015-10-14 12:55:00,79.3,79.35,79.24,79.26,17761.0,59.9514,59.9892,59.906,59.9211,17761.0
2015-10-14 13:00:00,79.28,79.33,79.26,79.28,10820.0,59.9363,59.9741,59.9211,59.9363,10820.0
2015-10-14 13:05:00,79.29,79.39,79.27,79.31,13473.0,59.9438,60.0194,59.9287,59.959,13473.0
2015-10-14 13:10:00,79.32,79.36,79.22,79.29,21697.0,59.9665,59.9968,59.8909,59.9438,21697.0
2015-10-14 13:15:00,79.28,79.28,79.16,79.18,8926.0,59.9363,59.9363,59.8455,59.8607,8926.0
2015-10-14 13:20:00,79.18,79.23,79.09,79.15,9775.0,59.8607,59.8985,59.7926,59.838,9775.0
2015-10-14 13:25:00,79.16,79.17,79.12,79.14,5502.0,59.8455,59.8531,59.8153,59.8304,5502.0
2015-10-14 13:30:00,79.15,79.15,79.02,79.12,7405.0,59.838,59.838,59.7397,59.8153,7405.0
2015-10-14 13:35:00,79.13,79.21,79.13,79.2,6069.0,59.8229,59.8833,59.8229,59.8758,6069.0
2015-10-14 13:40:00,79.17,79.17,79.05,79.05,14758.0,59.8531,59.8531,59.7624,59.7624,14758.0
2015-10-14 13:45:00,79.06,79.1,78.95,78.97,19132.0,59.7699,59.8002,59.6868,59.7019,19132.0
2015-10-14 13:50:00,78.96,79.09,78.87,79.08,12556.0,59.6943,59.7926,59.6263,59.7851,12556.0
2015-10-14 13:55:00,79.07,79.13,79.03,79.13,6540.0,59.7775,59.8229,59.7473,59.8229,6540.0
2015-10-14 14:00:00,79.14,79.21,79.09,79.1,9870.0,59.8304,59.8833,59.7926,59.8002,9870.0
2015-10-14 14:05:00,79.08,79.08,78.92,78.97,7877.0,59.7851,59.7851,59.6641,59.7019,7877.0
2015-10-14 14:10:00,78.96,79.14,78.91,79.14,9289.0,59.6943,59.8304,59.6565,59.8304,9289.0
2015-10-14 14:15:00,79.13,79.2,79.1,79.11,15221.0,59.8229,59.8758,59.8002,59.8077,15221.0
2015-10-14 14:20:00,79.09,79.23,79.09,79.16,7678.0,59.7926,59.8985,59.7926,59.8455,7678.0
2015-10-14 14:25:00,79.17,79.25,79.1,79.13,16164.0,59.8531,59.9136,59.8002,59.8229,16164.0
2015-10-14 14:30:00,79.12,79.17,79.06,79.07,10919.0,59.8153,59.8531,59.7699,59.7775,10919.0
2015-10-14 14:35:00,79.07,79.1,78.98,79.08,13608.0,59.7775,59.8002,59.7095,59.7851,13608.0
2015-10-14 14:40:00,79.05,79.07,78.96,78.96,9864.0,59.7624,59.7775,59.6943,59.6943,9864.0
2015-10-14 14:45:00,78.96,78.99,78.89,78.91,9857.0,59.6943,59.717,59.6414,59.6565,9857.0
2015-10-14 14:50:00,78.92,78.92,78.82,78.89,8271.0,59.6641,59.6641,59.5885,59.6414,8271.0
2015-10-14 14:55:00,78.89,78.96,78.84,78.91,7983.0,59.6414,59.6943,59.6036,59.6565,7983.0
2015-10-14 15:00:00,78.92,78.94,78.82,78.89,25326.0,59.6641,59.6792,59.5885,59.6414,25326.0
2015-10-14 15:05:00,78.88,78.89,78.82,78.85,14127.0,59.6339,59.6414,59.5885,59.6112,14127.0
2015-10-14 15:10:00,78.84,78.91,78.82,78.83,13016.0,59.6036,59.6565,59.5885,59.5961,13016.0
2015-10-14 15:15:00,78.84,78.84,78.67,78.68,13099.0,59.6036,59.6036,59.4751,59.4827,13099.0
2015-10-14 15:20:00,78.66,78.78,78.64,78.77,17457.0,59.4675,59.5583,59.4524,59.5507,17457.0
2015-10-14 15:25:00,78.77,78.8,78.7,78.77,22809.0,59.5507,59.5734,59.4978,59.5507,22809.0
2015-10-14 15:30:00,78.78,78.87,78.77,78.84,30407.0,59.5583,59.6263,59.5507,59.6036,30407.0
2015-10-14 15:35:00,78.85,78.85,78.75,78.75,25788.0,59.6112,59.6112,59.5356,59.5356,25788.0
2015-10-14 15:40:00,78.75,78.86,78.71,78.71,25787.0,59.5356,59.6187,59.5053,59.5053,25787.0
2015-10-14 15:45:00,78.71,78.77,78.67,78.72,43323.0,59.5053,59.5507,59.4751,59.5129,43323.0
2015-10-14 15:50:00,78.73,78.73,78.57,78.59,48597.0,59.5205,59.5205,59.3995,59.4146,48597.0
2015-10-14 15:55:00,78.58,78.62,78.52,78.6,116025.0,59.4071,59.4373,59.3617,59.4222,116025.0
2015-10-15 09:30:00,78.79,79.04,78.72,78.84,35475.0,59.5658,59.7548,59.5129,59.6036,35475.0
2015-10-15 09:35:00,78.86,78.99,78.84,78.88,26876.0,59.6187,59.717,59.6036,59.6339,26876.0
2015-10-15 09:40:00,78.92,79.11,78.88,78.88,25549.0,59.6641,59.8077,59.6339,59.6339,25549.0
2015-10-15 09:45:00,78.91,79.04,78.63,78.63,15948.0,59.6565,59.7548,59.4449,59.4449,15948.0
2015-10-15 09:50:00,78.68,78.73,78.52,78.57,31627.0,59.4827,59.5205,59.3617,59.3995,31627.0
2015-10-15 09:55:00,78.58,78.58,78.24,78.41,26600.0,59.4071,59.4071,59.15,59.2785,26600.0
2015-10-15 10:00:00,78.44,78.44,78.19,78.37,38557.0,59.3012,59.3012,59.1122,59.2483,38557.0
2015-10-15 10:05:00,78.33,78.61,78.33,78.59,22495.0,59.2181,59.4297,59.2181,59.4146,22495.0
2015-10-15 10:10:00,78.6,78.6,78.49,78.57,22526.0,59.4222,59.4222,59.339,59.3995,22526.0
2015-10-15 10:15:00,78.59,78.64,78.45,78.47,20358.0,59.4146,59.4524,59.3088,59.3239,20358.0
2015-10-15 10:20:00,78.48,78.49,78.35,78.41,31155.0,59.3315,59.339,59.2332,59.2785,31155.0
2015-10-15 10:25:00,78.42,78.51,78.3,78.41,26945.0,59.2861,59.3541,59.1954,59.2785,26945.0
2015-10-15 10:30:00,78.4,78.42,78.29,78.34,19799.0,59.271,59.2861,59.1878,59.2256,19799.0
2015-10-15 10:35:00,78.34,78.37,78.27,78.35,19813.0,59.2256,59.2483,59.1727,59.2332,19813.0
2015-10-15 10:40:00,78.35,78.4,78.27,78.28,34014.0,59.2332,59.271,59.1727,59.1803,34014.0
2015-10-15 10:45:00,78.28,78.33,78.17,78.33,24739.0,59.1803,59.2181,59.0971,59.2181,24739.0
2015-10-15 10:50:00,78.35,78.36,78.27,78.33,12443.0,59.2332,59.2407,59.1727,59.2181,12443.0
2015-10-15 10:55:00,78.3,78.35,78.3,78.35,36640.0,59.1954,59.2332,59.1954,59.2332,36640.0
2015-10-15 11:00:00,78.32,78.44,78.32,78.4,16348.0,59.2105,59.3012,59.2105,59.271,16348.0
2015-10-15 11:05:00,78.39,78.46,78.36,78.4,11756.0,59.2634,59.3163,59.2407,59.271,11756.0
2015-10-15 11:10:00,78.41,78.46,78.39,78.39,18351.0,59.2785,59.3163,59.2634,59.2634,18351.0
2015-10-15 11:15:00,78.36,78.47,78.35,78.38,12964.0,59.2407,59.3239,59.2332,59.2559,12964.0
2015-10-15 11:20:00,78.35,78.38,78.31,78.34,18815.0,59.2332,59.2559,59.2029,59.2256,18815.0
2015-10-15 11:25:00,78.34,78.42,78.34,78.39,12738.0,59.2256,59.2861,59.2256,59.2634,12738.0
2015-10-15 11:30:00,78.39,78.42,78.31,78.35,14235.0,59.2634,59.2861,59.2029,59.2332,14235.0
2015-10-15 11:35:00,78.34,78.39,78.27,78.3,90464.0,59.2256,59.2634,59.1727,59.1954,90464.0
2015-10-15 11:40:00,78.29,78.29,78.21,78.21,24853.0,59.1878,59.1878,59.1273,59.1273,24853.0
2015-10-15 11:45:00,78.21,78.51,78.21,78.39,29790.0,59.1273,59.3541,59.1273,59.2634,29790.0
2015-10-15 11:50:00,78.4,78.4,78.3,78.34,17913.0,59.271,59.271,59.1954,59.2256,17913.0
2015-10-15 11:55:00,78.34,78.37,78.19,78.35,20987.0,59.2256,59.2483,59.1122,59.2332,20987.0
2015-10-15 12:00:00,78.34,78.49,78.32,78.43,21722.0,59.2256,59.339,59.2105,59.2937,21722.0
2015-10-15 12:05:00,78.41,78.49,78.34,78.35,24962.0,59.2785,59.339,59.2256,59.2332,24962.0
2015-10-15 12:10:00,78.37,78.49,78.32,78.43,14500.0,59.2483,59.339,59.2105,59.2937,14500.0
2015-10-15 12:15:00,78.43,78.53,78.42,78.53,10209.0,59.2937,59.3693,59.2861,59.3693,10209.0
2015-10-15 12:20:00,78.54,78.63,78.49,78.6,15305.0,59.3768,59.4449,59.339,59.4222,15305.0
2015-10-15 12:25:00,78.6,78.61,78.49,78.54,16326.0,59.4222,59.4297,59.339,59.3768,16326.0
2015-10-15 12:30:00,78.55,78.58,78.53,78.54,8803.0,59.3844,59.4071,59.3693,59.3768,8803.0
2015-10-15 12:35:00,78.53,78.61,78.5,78.6,11350.0,59.3693,59.4297,59.3466,59.4222,11350.0
2015-10-15 12:40:00,78.59,78.72,78.54,78.7,17227.0,59.4146,59.5129,59.3768,59.4978,17227.0
2015-10-15 12:45:00,78.71,78.71,78.5,78.5,19298.0,59.5053,59.5053,59.3466,59.3466,19298.0
2015-10-15 12:50:00,78.5,78.52,78.42,78.47,16509.0,59.3466,59.3617,59.2861,59.3239,16509.0
2015-10-15 12:55:00,78.49,78.5,78.44,78.48,9770.0,59.339,59.3466,59.3012,59.3315,9770.0
2015-10-15 13:00:00,78.49,78.53,78.46,78.52,34830.0,59.339,59.3693,59.3163,59.3617,34830.0
2015-10-15 13:05:00,78.52,78.63,78.52,78.58,14124.0,59.3617,59.4449,59.3617,59.4071,14124.0
2015-10-15 13:10:00,78.59,78.69,78.59,78.68,16002.0,59.4146,59.4902,59.4146,59.4827,16002.0
2015-10-15 13:15:00,78.68,78.88,78.68,78.76,27273.0,59.4827,59.6339,59.4827,59.5431,27273.0
2015-10-15 13:20:00,78.75,78.82,78.71,78.79,21217.0,59.5356,59.5885,59.5053,59.5658,21217.0
2015-10-15 13:25:00,78.78,78.84,78.76,78.82,30954.0,59.5583,59.6036,59.5431,59.5885,30954.0
2015-10-15 13:30:00,78.82,78.82,78.66,78.66,31238.0,59.5885,59.5885,59.4675,59.4675,31238.0
2015-10-15 13:35:00,78.67,78.77,78.66,78.74,26976.0,59.4751,59.5507,59.4675,59.528,26976.0
2015-10-15 13:40:00,78.74,78.75,78.65,78.66,18667.0,59.528,59.5356,59.46,59.4675,18667.0
2015-10-15 13:45:00,78.67,78.67,78.58,78.65,22064.0,59.4751,59.4751,59.4071,59.46,22064.0
2015-10-15 13:50:00,78.66,78.8,78.66,78.79,16501.0,59.4675,59.5734,59.4675,59.5658,16501.0
2015-10-15 13:55:00,78.8,78.9,78.76,78.81,35135.0,59.5734,59.649,59.5431,59.5809,35135.0
2015-10-15 14:00:00,78.81,78.93,78.8,78.82,48111.0,59.5809,59.6717,59.5734,59.5885,48111.0
2015-10-15 14:05:00,78.82,78.83,78.68,78.73,36135.0,59.5885,59.5961,59.4827,59.5205,36135.0
2015-10-15 14:10:00,78.74,78.85,78.72,78.81,24476.0,59.528,59.6112,59.5129,59.5809,24476.0
2015-10-15 14:15:00,78.8,78.82,78.74,78.77,30347.0,59.5734,59.5885,59.528,59.5507,30347.0
2015-10-15 14:20:00,78.76,78.81,78.75,78.77,33999.0,59.5431,59.5809,59.5356,59.5507,33999.0
2015-10-15 14:25:00,78.77,78.77,78.68,78.69,23775.0,59.5507,59.5507,59.4827,59.4902,23775.0
2015-10-15 14:30:00,78.69,78.85,78.69,78.84,30453.0,59.4902,59.6112,59.4902,59.6036,30453.0
2015-10-15 14:35:00,78.86,78.89,78.79,78.89,38751.0,59.6187,59.6414,59.5658,59.6414,38751.0
2015-10-15 14:40:00,78.88,79.13,78.85,79.12,46738.0,59.6339,59.8229,59.6112,59.8153,46738.0
2015-10-15 14:45:00,79.12,79.15,79.02,79.07,26191.0,59.8153,59.838,59.7397,59.7775,26191.0
2015-10-15 14:50:00,79.07,79.07,78.98,79.05,26623.0,59.7775,59.7775,59.7095,59.7624,26623.0
2015-10-15 14:55:00,79.04,79.1,79.02,79.07,30867.0,59.7548,59.8002,59.7397,59.7775,30867.0
2015-10-15 15:00:00,79.08,79.11,79.04,79.1,50452.0,59.7851,59.8077,59.7548,59.8002,50452.0
2015-10-15 15:05:00,79.09,79.1,78.99,78.99,26449.0,59.7926,59.8002,59.717,59.717,26449.0
2015-10-15 15:10:00,78.99,79.02,78.93,78.98,33111.0,59.717,59.7397,59.6717,59.7095,33111.0
2015-10-15 15:15:00,78.97,79.09,78.96,79.07,39736.0,59.7019,59.7926,59.6943,59.7775,39736.0
2015-10-15 15:20:00,79.09,79.26,79.05,79.09,45958.0,59.7926,59.9211,59.7624,59.7926,45958.0
2015-10-15 15:25:00,79.08,79.1,78.97,79.04,60834.0,59.7851,59.8002,59.7019,59.7548,60834.0
2015-10-15 15:30:00,79.04,79.09,78.98,79.02,63247.0,59.7548,59.7926,59.7095,59.7397,63247.0
2015-10-15 15:35:00,79.02,79.02,78.96,78.98,50215.0,59.7397,59.7397,59.6943,59.7095,50215.0
2015-10-15 15:40:00,78.99,79.03,78.97,79.0,42393.0,59.717,59.7473,59.7019,59.7246,42393.0
2015-10-15 15:45:00,79.01,79.02,78.97,78.98,101932.0,59.7321,59.7397,59.7019,59.7095,101932.0
2015-10-15 15:50:00,78.99,79.17,78.98,79.15,107074.0,59.717,59.8531,59.7095,59.838,107074.0
2015-10-15 15:55:00,79.16,79.19,78.92,79.14,176330.0,59.8455,59.8682,59.6641,59.8304,176330.0
2015-10-16 09:30:00,79.22,80.09,79.17,79.7,124153.0,59.8909,60.5486,59.8531,60.2538,124153.0
2015-10-16 09:35:00,79.73,79.86,79.62,79.81,47120.0,60.2765,60.3748,60.1933,60.337,47120.0
2015-10-16 09:40:00,79.83,80.03,79.81,79.97,63366.0,60.3521,60.5033,60.337,60.4579,63366.0
2015-10-16 09:45:00,79.97,80.05,79.84,80.0,117594.0,60.4579,60.5184,60.3596,60.4806,117594.0
2015-10-16 09:50:00,80.01,80.07,79.85,80.03,32007.0,60.4882,60.5335,60.3672,60.5033,32007.0
2015-10-16 09:55:00,80.04,80.25,80.0,80.24,54563.0,60.5108,60.6696,60.4806,60.662,54563.0
2015-10-16 10:00:00,80.26,80.3,80.08,80.26,38720.0,60.6772,60.7074,60.5411,60.6772,38720.0
2015-10-16 10:05:00,80.26,80.28,80.03,80.04,22456.0,60.6772,60.6923,60.5033,60.5108,22456.0
2015-10-16 10:10:00,80.04,80.09,79.94,79.94,28426.0,60.5108,60.5486,60.4352,60.4352,28426.0
2015-10-16 10:15:00,79.95,79.97,79.62,79.65,38434.0,60.4428,60.4579,60.1933,60.216,38434.0
2015-10-16 10:20:00,79.65,79.73,79.63,79.65,29872.0,60.216,60.2765,60.2009,60.216,29872.0
2015-10-16 10:25:00,79.63,79.64,79.41,79.42,37035.0,60.2009,60.2084,60.0346,60.0421,37035.0
2015-10-16 10:30:00,79.41,79.52,79.35,79.5,33507.0,60.0346,60.1177,59.9892,60.1026,33507.0
2015-10-16 10:35:00,79.5,79.64,79.49,79.53,19360.0,60.1026,60.2084,60.095,60.1253,19360.0
2015-10-16 10:40:00,79.54,79.61,79.54,79.6,14862.0,60.1328,60.1858,60.1328,60.1782,14862.0
2015-10-16 10:45:00,79.61,79.77,79.58,79.73,14702.0,60.1858,60.3067,60.1631,60.2765,14702.0
2015-10-16 10:50:00,79.73,79.73,79.55,79.69,37558.0,60.2765,60.2765,60.1404,60.2462,37558.0
2015-10-16 10:55:00,79.67,79.69,79.5,79.5,23396.0,60.2311,60.2462,60.1026,60.1026,23396.0
2015-10-16 11:00:00,79.54,79.55,79.47,79.48,11922.0,60.1328,60.1404,60.0799,60.0875,11922.0
2015-10-16 11:05:00,79.49,79.68,79.44,79.64,14370.0,60.095,60.2387,60.0572,60.2084,14370.0
2015-10-16 11:10:00,79.64,79.75,79.64,79.71,14771.0,60.2084,60.2916,60.2084,60.2614,14771.0
2015-10-16 11:15:00,79.73,79.8,79.7,79.77,17148.0,60.2765,60.3294,60.2538,60.3067,17148.0
2015-10-16 11:20:00,79.76,79.8,79.73,79.73,8379.0,60.2992,60.3294,60.2765,60.2765,8379.0
2015-10-16 11:25:00,79.73,79.77,79.65,79.65,114064.0,60.2765,60.3067,60.216,60.216,114064.0
2015-10-16 11:30:00,79.67,79.75,79.66,79.74,9975.0,60.2311,60.2916,60.2236,60.284,9975.0
2015-10-16 11:35:00,79.76,79.78,79.65,79.68,13050.0,60.2992,60.3143,60.216,60.2387,13050.0
2015-10-16 11:40:00,79.69,79.73,79.64,79.65,18239.0,60.2462,60.2765,60.2084,60.216,18239.0
2015-10-16 11:45:00,79.65,79.71,79.64,79.66,20947.0,60.216,60.2614,60.2084,60.2236,20947.0
2015-10-16 11:50:00,79.66,79.73,79.64,79.69,17942.0,60.2236,60.2765,60.2084,60.2462,17942.0
2015-10-16 11:55:00,79.69,79.75,79.69,79.75,32644.0,60.2462,60.2916,60.2462,60.2916,32644.0
2015-10-16 12:00:00,79.76,79.77,79.67,79.69,19200.0,60.2992,60.3067,60.2311,60.2462,19200.0
2015-10-16 12:05:00,79.7,79.7,79.66,79.66,11392.0,60.2538,60.2538,60.2236,60.2236,11392.0
2015-10-16 12:10:00,79.66,79.71,79.64,79.69,13929.0,60.2236,60.2614,60.2084,60.2462,13929.0
2015-10-16 12:15:00,79.69,79.72,79.67,79.7,15960.0,60.2462,60.2689,60.2311,60.2538,15960.0
2015-10-16 12:20:00,79.71,79.71,79.62,79.63,14944.0,60.2614,60.2614,60.1933,60.2009,14944.0
2015-10-16 12:25:00,79.63,79.64,79.6,79.6,19743.0,60.2009,60.2084,60.1782,60.1782,19743.0
2015-10-16 12:30:00,79.6,79.66,79.58,79.66,12979.0,60.1782,60.2236,60.1631,60.2236,12979.0
2015-10-16 12:35:00,79.65,79.69,79.62,79.69,15975.0,60.216,60.2462,60.1933,60.2462,15975.0
2015-10-16 12:40:00,79.69,79.7,79.62,79.62,13675.0,60.2462,60.2538,60.1933,60.1933,13675.0
2015-10-16 12:45:00,79.63,79.7,79.62,79.68,18549.0,60.2009,60.2538,60.1933,60.2387,18549.0
2015-10-16 12:50:00,79.69,79.71,79.65,79.7,13432.0,60.2462,60.2614,60.216,60.2538,13432.0
2015-10-16 12:55:00,79.7,79.73,79.69,79.7,22732.0,60.2538,60.2765,60.2462,60.2538,22732.0
2015-10-16 13:00:00,79.69,79.7,79.63,79.63,9662.0,60.2462,60.2538,60.2009,60.2009,9662.0
2015-10-16 13:05:00,79.64,79.64,79.54,79.63,13928.0,60.2084,60.2084,60.1328,60.2009,13928.0
2015-10-16 13:10:00,79.63,79.67,79.55,79.56,23370.0,60.2009,60.2311,60.1404,60.148,23370.0
2015-10-16 13:15:00,79.56,79.58,79.5,79.52,23707.0,60.148,60.1631,60.1026,60.1177,23707.0
2015-10-16 13:20:00,79.52,79.53,79.48,79.5,13050.0,60.1177,60.1253,60.0875,60.1026,13050.0
2015-10-16 13:25:00,79.5,79.53,79.46,79.46,17820.0,60.1026,60.1253,60.0724,60.0724,17820.0
2015-10-16 13:30:00,79.46,79.54,79.45,79.53,11793.0,60.0724,60.1328,60.0648,60.1253,11793.0
2015-10-16 13:35:00,79.53,79.59,79.52,79.59,20105.0,60.1253,60.1706,60.1177,60.1706,20105.0
2015-10-16 13:40:00,79.59,79.7,79.57,79.69,16197.0,60.1706,60.2538,60.1555,60.2462,16197.0
2015-10-16 13:45:00,79.68,79.69,79.54,79.55,25023.0,60.2387,60.2462,60.1328,60.1404,25023.0
2015-10-16 13:50:00,79.55,79.58,79.54,79.56,12179.0,60.1404,60.1631,60.1328,60.148,12179.0
2015-10-16 13:55:00,79.55,79.56,79.52,79.53,51274.0,60.1404,60.148,60.1177,60.1253,51274.0
2015-10-16 14:00:00,79.53,79.55,79.48,79.51,13747.0,60.1253,60.1404,60.0875,60.1102,13747.0
2015-10-16 14:05:00,79.5,79.57,79.46,79.56,13463.0,60.1026,60.1555,60.0724,60.148,13463.0
2015-10-16 14:10:00,79.57,79.68,79.57,79.68,20033.0,60.1555,60.2387,60.1555,60.2387,20033.0
2015-10-16 14:15:00,79.69,79.81,79.68,79.79,20199.0,60.2462,60.337,60.2387,60.3218,20199.0
2015-10-16 14:20:00,79.79,79.81,79.69,79.79,15075.0,60.3218,60.337,60.2462,60.3218,15075.0
2015-10-16 14:25:00,79.79,79.88,79.78,79.82,21037.0,60.3218,60.3899,60.3143,60.3445,21037.0
2015-10-16 14:30:00,79.81,79.83,79.75,79.78,16058.0,60.337,60.3521,60.2916,60.3143,16058.0
2015-10-16 14:35:00,79.79,79.88,79.79,79.88,21503.0,60.3218,60.3899,60.3218,60.3899,21503.0
2015-10-16 14:40:00,79.86,79.91,79.8,79.91,28817.0,60.3748,60.4126,60.3294,60.4126,28817.0
2015-10-16 14:45:00,79.91,79.94,79.86,79.87,17325.0,60.4126,60.4352,60.3748,60.3823,17325.0
2015-10-16 14:50:00,79.87,79.96,79.87,79.96,17924.0,60.3823,60.4504,60.3823,60.4504,17924.0
2015-10-16 14:55:00,79.97,80.01,79.95,79.98,19186.0,60.4579,60.4882,60.4428,60.4655,19186.0
2015-10-16 15:00:00,79.98,80.01,79.95,79.97,15571.0,60.4655,60.4882,60.4428,60.4579,15571.0
2015-10-16 15:05:00,79.98,79.99,79.93,79.96,17580.0,60.4655,60.473,60.4277,60.4504,17580.0
2015-10-16 15:10:00,79.96,80.01,79.93,79.97,20553.0,60.4504,60.4882,60.4277,60.4579,20553.0
2015-10-16 15:15:00,79.97,80.07,79.93,80.07,18553.0,60.4579,60.5335,60.4277,60.5335,18553.0
2015-10-16 15:20:00,80.07,80.08,80.01,80.03,21583.0,60.5335,60.5411,60.4882,60.5033,21583.0
2015-10-16 15:25:00,80.03,80.06,79.99,80.02,29127.0,60.5033,60.526,60.473,60.4957,29127.0
2015-10-16 15:30:00,80.02,80.09,80.01,80.04,27404.0,60.4957,60.5486,60.4882,60.5108,27404.0
2015-10-16 15:35:00,80.04,80.08,80.01,80.05,24315.0,60.5108,60.5411,60.4882,60.5184,24315.0
2015-10-16 15:40:00,80.05,80.15,80.03,80.14,32104.0,60.5184,60.594,60.5033,60.5864,32104.0
2015-10-16 15:45:00,80.14,80.17,80.06,80.12,54138.0,60.5864,60.6091,60.526,60.5713,54138.0
2015-10-16 15:50:00,80.12,80.12,80.03,80.04,74176.0,60.5713,60.5713,60.5033,60.5108,74176.0
2015-10-16 15:55:00,80.06,80.16,80.04,80.13,178789.0,60.526,60.6016,60.5108,60.5789,178789.0
2015-10-19 09:30:00,80.04,80.18,79.69,79.99,25068.0,60.5108,60.6167,60.2462,60.473,25068.0
2015-10-19 09:35:00,80.06,80.31,80.01,80.11,21976.0,60.526,60.715,60.4882,60.5638,21976.0
2015-10-19 09:40:00,80.07,80.25,80.04,80.25,9400.0,60.5335,60.6696,60.5108,60.6696,9400.0
2015-10-19 09:45:00,80.22,80.26,80.13,80.13,21874.0,60.6469,60.6772,60.5789,60.5789,21874.0
2015-10-19 09:50:00,80.15,80.29,80.14,80.24,13132.0,60.594,60.6998,60.5864,60.662,13132.0
2015-10-19 09:55:00,80.2,80.25,80.18,80.23,23799.0,60.6318,60.6696,60.6167,60.6545,23799.0
2015-10-19 10:00:00,80.24,80.26,80.18,80.26,24209.0,60.662,60.6772,60.6167,60.6772,24209.0
2015-10-19 10:05:00,80.24,80.27,80.09,80.11,19551.0,60.662,60.6847,60.5486,60.5638,19551.0
2015-10-19 10:10:00,80.1,80.34,80.08,80.33,12217.0,60.5562,60.7376,60.5411,60.7301,12217.0
2015-10-19 10:15:00,80.3,80.33,80.22,80.32,10114.0,60.7074,60.7301,60.6469,60.7225,10114.0
2015-10-19 10:20:00,80.32,80.34,80.11,80.11,18403.0,60.7225,60.7376,60.5638,60.5638,18403.0
2015-10-19 10:25:00,80.12,80.17,80.05,80.06,13596.0,60.5713,60.6091,60.5184,60.526,13596.0
2015-10-19 10:30:00,80.05,80.07,79.93,79.94,10256.0,60.5184,60.5335,60.4277,60.4352,10256.0
2015-10-19 10:35:00,79.9,80.02,79.85,80.0,25832.0,60.405,60.4957,60.3672,60.4806,25832.0
2015-10-19 10:40:00,80.03,80.15,80.01,80.14,19212.0,60.5033,60.594,60.4882,60.5864,19212.0
2015-10-19 10:45:00,80.15,80.28,80.11,80.16,12155.0,60.594,60.6923,60.5638,60.6016,12155.0
2015-10-19 10:50:00,80.17,80.21,80.1,80.19,11644.0,60.6091,60.6394,60.5562,60.6242,11644.0
2015-10-19 10:55:00,80.19,80.2,80.09,80.19,18312.0,60.6242,60.6318,60.5486,60.6242,18312.0
2015-10-19 11:00:00,80.19,80.22,80.11,80.12,8843.0,60.6242,60.6469,60.5638,60.5713,8843.0
2015-10-19 11:05:00,80.09,80.16,80.07,80.16,11226.0,60.5486,60.6016,60.5335,60.6016,11226.0
2015-10-19 11:10:00,80.13,80.17,80.07,80.16,109406.0,60.5789,60.6091,60.5335,60.6016,109406.0
2015-10-19 11:15:00,80.17,80.25,80.14,80.22,12137.0,60.6091,60.6696,60.5864,60.6469,12137.0
2015-10-19 11:20:00,80.22,80.32,80.22,80.26,22867.0,60.6469,60.7225,60.6469,60.6772,22867.0
2015-10-19 11:25:00,80.28,80.29,80.2,80.26,8841.0,60.6923,60.6998,60.6318,60.6772,8841.0
2015-10-19 11:30:00,80.28,80.33,80.25,80.25,25360.0,60.6923,60.7301,60.6696,60.6696,25360.0
2015-10-19 11:35:00,80.26,80.33,80.26,80.32,17994.0,60.6772,60.7301,60.6772,60.7225,17994.0
2015-10-19 11:40:00,80.31,80.36,80.28,80.29,11471.0,60.715,60.7528,60.6923,60.6998,11471.0
2015-10-19 11:45:00,80.3,80.35,80.28,80.3,26178.0,60.7074,60.7452,60.6923,60.7074,26178.0
2015-10-19 11:50:00,80.3,80.33,80.17,80.19,50246.0,60.7074,60.7301,60.6091,60.6242,50246.0
2015-10-19 11:55:00,80.16,80.19,80.11,80.19,6896.0,60.6016,60.6242,60.5638,60.6242,6896.0
2015-10-19 12:00:00,80.17,80.23,80.06,80.07,13431.0,60.6091,60.6545,60.526,60.5335,13431.0
2015-10-19 12:05:00,80.03,80.07,80.0,80.02,7382.0,60.5033,60.5335,60.4806,60.4957,7382.0
2015-10-19 12:10:00,80.04,80.08,79.97,80.01,9528.0,60.5108,60.5411,60.4579,60.4882,9528.0
2015-10-19 12:15:00,80.02,80.03,79.88,79.88,7647.0,60.4957,60.5033,60.3899,60.3899,7647.0
2015-10-19 12:20:00,79.86,79.86,79.77,79.8,5880.0,60.3748,60.3748,60.3067,60.3294,5880.0
2015-10-19 12:25:00,79.79,79.84,79.75,79.75,5400.0,60.3218,60.3596,60.2916,60.2916,5400.0
2015-10-19 12:30:00,79.78,79.79,79.71,79.78,6328.0,60.3143,60.3218,60.2614,60.3143,6328.0
2015-10-19 12:35:00,79.78,79.97,79.78,79.94,16900.0,60.3143,60.4579,60.3143,60.4352,16900.0
2015-10-19 12:40:00,79.95,80.1,79.95,80.08,8605.0,60.4428,60.5562,60.4428,60.5411,8605.0
2015-10-19 12:45:00,80.08,80.12,80.04,80.05,10857.0,60.5411,60.5713,60.5108,60.5184,10857.0
2015-10-19 12:50:00,80.06,80.06,80.0,80.05,5685.0,60.526,60.526,60.4806,60.5184,5685.0
2015-10-19 12:55:00,80.0,80.12,80.0,80.12,4015.0,60.4806,60.5713,60.4806,60.5713,4015.0
2015-10-19 13:00:00,80.13,80.18,80.11,80.14,5499.0,60.5789,60.6167,60.5638,60.5864,5499.0
2015-10-19 13:05:00,80.12,80.13,79.97,79.97,4974.0,60.5713,60.5789,60.4579,60.4579,4974.0
2015-10-19 13:10:00,80.0,80.04,79.98,79.98,4991.0,60.4806,60.5108,60.4655,60.4655,4991.0
2015-10-19 13:15:00,79.98,79.98,79.93,79.93,6167.0,60.4655,60.4655,60.4277,60.4277,6167.0
2015-10-19 13:20:00,79.86,79.89,79.77,79.84,8524.0,60.3748,60.3974,60.3067,60.3596,8524.0
2015-10-19 13:25:00,79.84,79.84,79.78,79.79,4822.0,60.3596,60.3596,60.3143,60.3218,4822.0
2015-10-19 13:30:00,79.77,79.78,79.62,79.62,8230.0,60.3067,60.3143,60.1933,60.1933,8230.0
2015-10-19 13:35:00,79.61,79.67,79.55,79.63,7784.0,60.1858,60.2311,60.1404,60.2009,7784.0
2015-10-19 13:40:00,79.64,79.81,79.64,79.78,7759.0,60.2084,60.337,60.2084,60.3143,7759.0
2015-10-19 13:45:00,79.74,79.77,79.73,79.74,5596.0,60.284,60.3067,60.2765,60.284,5596.0
2015-10-19 13:50:00,79.75,79.84,79.72,79.82,9955.0,60.2916,60.3596,60.2689,60.3445,9955.0
2015-10-19 13:55:00,79.82,79.91,79.81,79.91,5094.0,60.3445,60.4126,60.337,60.4126,5094.0
2015-10-19 14:00:00,79.93,79.97,79.91,79.93,11887.0,60.4277,60.4579,60.4126,60.4277,11887.0
2015-10-19 14:05:00,79.98,80.07,79.96,80.02,9600.0,60.4655,60.5335,60.4504,60.4957,9600.0
2015-10-19 14:10:00,80.02,80.06,80.0,80.06,7400.0,60.4957,60.526,60.4806,60.526,7400.0
2015-10-19 14:15:00,80.06,80.09,79.97,80.04,6061.0,60.526,60.5486,60.4579,60.5108,6061.0
2015-10-19 14:20:00,80.01,80.04,79.93,79.99,4727.0,60.4882,60.5108,60.4277,60.473,4727.0
2015-10-19 14:25:00,80.0,80.05,80.0,80.01,4967.0,60.4806,60.5184,60.4806,60.4882,4967.0
2015-10-19 14:30:00,80.01,80.08,80.0,80.01,8997.0,60.4882,60.5411,60.4806,60.4882,8997.0
2015-10-19 14:35:00,80.0,80.1,80.0,80.08,7267.0,60.4806,60.5562,60.4806,60.5411,7267.0
2015-10-19 14:40:00,80.07,80.07,80.0,80.01,10664.0,60.5335,60.5335,60.4806,60.4882,10664.0
2015-10-19 14:45:00,79.99,80.05,79.96,80.05,9563.0,60.473,60.5184,60.4504,60.5184,9563.0
2015-10-19 14:50:00,80.05,80.08,80.02,80.06,7821.0,60.5184,60.5411,60.4957,60.526,7821.0
2015-10-19 14:55:00,80.04,80.12,80.04,80.12,9133.0,60.5108,60.5713,60.5108,60.5713,9133.0
2015-10-19 15:00:00,80.13,80.22,80.08,80.18,9306.0,60.5789,60.6469,60.5411,60.6167,9306.0
2015-10-19 15:05:00,80.17,80.17,80.04,80.06,30875.0,60.6091,60.6091,60.5108,60.526,30875.0
2015-10-19 15:10:00,80.04,80.06,80.01,80.02,32399.0,60.5108,60.526,60.4882,60.4957,32399.0
2015-10-19 15:15:00,80.03,80.05,79.98,79.99,22283.0,60.5033,60.5184,60.4655,60.473,22283.0
2015-10-19 15:20:00,79.99,80.13,79.97,80.11,27000.0,60.473,60.5789,60.4579,60.5638,27000.0
2015-10-19 15:25:00,80.13,80.15,80.1,80.11,14079.0,60.5789,60.594,60.5562,60.5638,14079.0
2015-10-19 15:30:00,80.11,80.14,79.97,80.01,27593.0,60.5638,60.5864,60.4579,60.4882,27593.0
2015-10-19 15:35:00,80.0,80.04,79.95,79.95,25847.0,60.4806,60.5108,60.4428,60.4428,25847.0
2015-10-19 15:40:00,79.94,80.02,79.94,80.02,22806.0,60.4352,60.4957,60.4352,60.4957,22806.0
2015-10-19 15:45:00,80.02,80.07,79.99,80.02,38189.0,60.4957,60.5335,60.473,60.4957,38189.0
2015-10-19 15:50:00,80.01,80.09,79.98,80.08,50271.0,60.4882,60.5486,60.4655,60.5411,50271.0
2015-10-19 15:55:00,80.09,80.2,80.05,80.2,110312.0,60.5486,60.6318,60.5184,60.6318,110312.0
2015-10-20 09:30:00,80.12,80.41,79.98,79.99,30666.0,60.5713,60.7906,60.4655,60.473,30666.0
2015-10-20 09:35:00,79.97,80.15,79.7,80.11,57739.0,60.4579,60.594,60.2538,60.5638,57739.0
2015-10-20 09:40:00,80.13,80.17,79.95,80.02,18393.0,60.5789,60.6091,60.4428,60.4957,18393.0
2015-10-20 09:45:00,80.01,80.09,79.95,79.98,24277.0,60.4882,60.5486,60.4428,60.4655,24277.0
2015-10-20 09:50:00,79.97,80.03,79.91,80.03,19572.0,60.4579,60.5033,60.4126,60.5033,19572.0
2015-10-20 09:55:00,80.02,80.05,79.97,80.0,14112.0,60.4957,60.5184,60.4579,60.4806,14112.0
2015-10-20 10:00:00,80.0,80.03,79.87,79.9,9506.0,60.4806,60.5033,60.3823,60.405,9506.0
2015-10-20 10:05:00,79.91,80.0,79.85,79.98,7606.0,60.4126,60.4806,60.3672,60.4655,7606.0
2015-10-20 10:10:00,79.98,80.05,79.94,79.98,23511.0,60.4655,60.5184,60.4352,60.4655,23511.0
2015-10-20 10:15:00,80.0,80.14,80.0,80.14,14537.0,60.4806,60.5864,60.4806,60.5864,14537.0
2015-10-20 10:20:00,80.13,80.14,80.04,80.04,18263.0,60.5789,60.5864,60.5108,60.5108,18263.0
2015-10-20 10:25:00,80.03,80.04,79.96,80.01,10871.0,60.5033,60.5108,60.4504,60.4882,10871.0
2015-10-20 10:30:00,80.03,80.07,79.89,79.94,10719.0,60.5033,60.5335,60.3974,60.4352,10719.0
2015-10-20 10:35:00,79.92,79.93,79.84,79.88,13538.0,60.4201,60.4277,60.3596,60.3899,13538.0
2015-10-20 10:40:00,79.9,80.04,79.9,79.95,13534.0,60.405,60.5108,60.405,60.4428,13534.0
2015-10-20 10:45:00,79.97,80.05,79.97,80.03,11521.0,60.4579,60.5184,60.4579,60.5033,11521.0
2015-10-20 10:50:00,80.05,80.05,79.98,80.0,10115.0,60.5184,60.5184,60.4655,60.4806,10115.0
2015-10-20 10:55:00,80.0,80.0,79.83,79.88,7400.0,60.4806,60.4806,60.3521,60.3899,7400.0
2015-10-20 11:00:00,79.9,79.96,79.83,79.85,15225.0,60.405,60.4504,60.3521,60.3672,15225.0
2015-10-20 11:05:00,79.85,79.85,79.75,79.76,7330.0,60.3672,60.3672,60.2916,60.2992,7330.0
2015-10-20 11:10:00,79.78,79.81,79.67,79.7,7537.0,60.3143,60.337,60.2311,60.2538,7537.0
2015-10-20 11:15:00,79.68,79.73,79.6,79.66,12052.0,60.2387,60.2765,60.1782,60.2236,12052.0
2015-10-20 11:20:00,79.64,79.68,79.59,79.63,9731.0,60.2084,60.2387,60.1706,60.2009,9731.0
2015-10-20 11:25:00,79.64,79.68,79.6,79.68,6946.0,60.2084,60.2387,60.1782,60.2387,6946.0
2015-10-20 11:30:00,79.68,79.69,79.6,79.6,12821.0,60.2387,60.2462,60.1782,60.1782,12821.0
2015-10-20 11:35:00,79.58,79.71,79.58,79.69,12122.0,60.1631,60.2614,60.1631,60.2462,12122.0
2015-10-20 11:40:00,79.7,79.7,79.57,79.62,7639.0,60.2538,60.2538,60.1555,60.1933,7639.0
2015-10-20 11:45:00,79.6,79.6,79.51,79.51,10913.0,60.1782,60.1782,60.1102,60.1102,10913.0
2015-10-20 11:50:00,79.5,79.53,79.42,79.42,4482.0,60.1026,60.1253,60.0421,60.0421,4482.0
2015-10-20 11:55:00,79.43,79.43,79.36,79.37,16335.0,60.0497,60.0497,59.9968,60.0043,16335.0
2015-10-20 12:00:00,79.37,79.41,79.21,79.21,20897.0,60.0043,60.0346,59.8833,59.8833,20897.0
2015-10-20 12:05:00,79.2,79.26,79.12,79.19,18562.0,59.8758,59.9211,59.8153,59.8682,18562.0
2015-10-20 12:10:00,79.2,79.2,79.09,79.09,11794.0,59.8758,59.8758,59.7926,59.7926,11794.0
2015-10-20 12:15:00,79.1,79.14,79.05,79.05,7763.0,59.8002,59.8304,59.7624,59.7624,7763.0
2015-10-20 12:20:00,79.05,79.09,78.99,79.02,11423.0,59.7624,59.7926,59.717,59.7397,11423.0
2015-10-20 12:25:00,79.01,79.16,79.0,79.15,9622.0,59.7321,59.8455,59.7246,59.838,9622.0
2015-10-20 12:30:00,79.16,79.16,79.08,79.11,5190.0,59.8455,59.8455,59.7851,59.8077,5190.0
2015-10-20 12:35:00,79.09,79.12,78.95,78.95,12467.0,59.7926,59.8153,59.6868,59.6868,12467.0
2015-10-20 12:40:00,78.95,79.05,78.9,79.02,14501.0,59.6868,59.7624,59.649,59.7397,14501.0
2015-10-20 12:45:00,79.03,79.09,79.02,79.06,12867.0,59.7473,59.7926,59.7397,59.7699,12867.0
2015-10-20 12:50:00,79.05,79.14,79.05,79.14,7627.0,59.7624,59.8304,59.7624,59.8304,7627.0
2015-10-20 12:55:00,79.14,79.14,78.97,79.08,24577.0,59.8304,59.8304,59.7019,59.7851,24577.0
2015-10-20 13:00:00,79.09,79.12,78.95,78.96,12212.0,59.7926,59.8153,59.6868,59.6943,12212.0
2015-10-20 13:05:00,78.96,78.96,78.84,78.84,16168.0,59.6943,59.6943,59.6036,59.6036,16168.0
2015-10-20 13:10:00,78.88,78.98,78.84,78.97,6397.0,59.6339,59.7095,59.6036,59.7019,6397.0
2015-10-20 13:15:00,79.01,79.06,78.89,78.9,17650.0,59.7321,59.7699,59.6414,59.649,17650.0
2015-10-20 13:20:00,78.89,78.99,78.87,78.92,9958.0,59.6414,59.717,59.6263,59.6641,9958.0
2015-10-20 13:25:00,78.92,78.94,78.87,78.94,8861.0,59.6641,59.6792,59.6263,59.6792,8861.0
2015-10-20 13:30:00,78.94,79.0,78.88,78.98,14857.0,59.6792,59.7246,59.6339,59.7095,14857.0
2015-10-20 13:35:00,78.99,79.0,78.82,78.83,14523.0,59.717,59.7246,59.5885,59.5961,14523.0
2015-10-20 13:40:00,78.82,78.89,78.82,78.82,11844.0,59.5885,59.6414,59.5885,59.5885,11844.0
2015-10-20 13:45:00,78.83,78.84,78.68,78.7,13500.0,59.5961,59.6036,59.4827,59.4978,13500.0
2015-10-20 13:50:00,78.7,78.8,78.66,78.8,14110.0,59.4978,59.5734,59.4675,59.5734,14110.0
2015-10-20 13:55:00,78.8,78.82,78.73,78.77,15659.0,59.5734,59.5885,59.5205,59.5507,15659.0
2015-10-20 14:00:00,78.76,78.79,78.7,78.75,13826.0,59.5431,59.5658,59.4978,59.5356,13826.0
2015-10-20 14:05:00,78.77,78.81,78.74,78.77,17730.0,59.5507,59.5809,59.528,59.5507,17730.0
2015-10-20 14:10:00,78.78,78.85,78.77,78.85,14417.0,59.5583,59.6112,59.5507,59.6112,14417.0
2015-10-20 14:15:00,78.84,78.9,78.81,78.88,14726.0,59.6036,59.649,59.5809,59.6339,14726.0
2015-10-20 14:20:00,78.89,78.9,78.8,78.84,27176.0,59.6414,59.649,59.5734,59.6036,27176.0
2015-10-20 14:25:00,78.83,78.89,78.83,78.85,16230.0,59.5961,59.6414,59.5961,59.6112,16230.0
2015-10-20 14:30:00,78.85,78.94,78.83,78.83,14011.0,59.6112,59.6792,59.5961,59.5961,14011.0
2015-10-20 14:35:00,78.81,78.83,78.76,78.82,21489.0,59.5809,59.5961,59.5431,59.5885,21489.0
2015-10-20 14:40:00,78.81,78.85,78.76,78.79,20513.0,59.5809,59.6112,59.5431,59.5658,20513.0
2015-10-20 14:45:00,78.82,78.9,78.82,78.85,22726.0,59.5885,59.649,59.5885,59.6112,22726.0
2015-10-20 14:50:00,78.84,78.94,78.8,78.91,28094.0,59.6036,59.6792,59.5734,59.6565,28094.0
2015-10-20 14:55:00,78.91,78.92,78.87,78.89,24288.0,59.6565,59.6641,59.6263,59.6414,24288.0
2015-10-20 15:00:00,78.92,78.92,78.81,78.85,25035.0,59.6641,59.6641,59.5809,59.6112,25035.0
2015-10-20 15:05:00,78.86,78.91,78.85,78.87,22301.0,59.6187,59.6565,59.6112,59.6263,22301.0
2015-10-20 15:10:00,78.86,78.94,78.86,78.89,29189.0,59.6187,59.6792,59.6187,59.6414,29189.0
2015-10-20 15:15:00,78.89,78.94,78.85,78.86,30603.0,59.6414,59.6792,59.6112,59.6187,30603.0
2015-10-20 15:20:00,78.87,78.92,78.86,78.92,24317.0,59.6263,59.6641,59.6187,59.6641,24317.0
2015-10-20 15:25:00,78.91,78.93,78.86,78.88,23371.0,59.6565,59.6717,59.6187,59.6339,23371.0
2015-10-20 15:30:00,78.89,78.92,78.82,78.85,19230.0,59.6414,59.6641,59.5885,59.6112,19230.0
2015-10-20 15:35:00,78.85,78.87,78.77,78.82,29196.0,59.6112,59.6263,59.5507,59.5885,29196.0
2015-10-20 15:40:00,78.83,78.85,78.74,78.76,21530.0,59.5961,59.6112,59.528,59.5431,21530.0
2015-10-20 15:45:00,78.77,78.79,78.7,78.73,37989.0,59.5507,59.5658,59.4978,59.5205,37989.0
2015-10-20 15:50:00,78.73,78.74,78.63,78.67,73003.0,59.5205,59.528,59.4449,59.4751,73003.0
2015-10-20 15:55:00,78.67,78.77,78.66,78.76,96129.0,59.4751,59.5507,59.4675,59.5431,96129.0
2015-10-21 09:30:00,79.25,79.48,79.15,79.2,44399.0,59.9136,60.0875,59.838,59.8758,44399.0
2015-10-21 09:35:00,79.2,79.2,78.89,79.04,11495.0,59.8758,59.8758,59.6414,59.7548,11495.0
2015-10-21 09:40:00,79.04,79.16,78.93,79.13,58220.0,59.7548,59.8455,59.6717,59.8229,58220.0
2015-10-21 09:45:00,79.14,79.18,79.08,79.08,23090.0,59.8304,59.8607,59.7851,59.7851,23090.0
2015-10-21 09:50:00,79.11,79.13,78.88,78.89,27233.0,59.8077,59.8229,59.6339,59.6414,27233.0
2015-10-21 09:55:00,78.87,78.88,78.74,78.76,24465.0,59.6263,59.6339,59.528,59.5431,24465.0
2015-10-21 10:00:00,78.75,78.77,78.55,78.63,32934.0,59.5356,59.5507,59.3844,59.4449,32934.0
2015-10-21 10:05:00,78.63,78.67,78.38,78.54,105077.0,59.4449,59.4751,59.2559,59.3768,105077.0
2015-10-21 10:10:00,78.54,78.56,78.39,78.39,59293.0,59.3768,59.3919,59.2634,59.2634,59293.0
2015-10-21 10:15:00,78.39,78.44,78.19,78.22,31356.0,59.2634,59.3012,59.1122,59.1349,31356.0
2015-10-21 10:20:00,78.17,78.22,78.03,78.11,31151.0,59.0971,59.1349,58.9913,59.0517,31151.0
2015-10-21 10:25:00,78.05,78.08,77.84,77.85,53898.0,59.0064,59.0291,58.8476,58.8552,53898.0
2015-10-21 10:30:00,77.87,78.02,77.64,77.64,53148.0,58.8703,58.9837,58.6964,58.6964,53148.0
2015-10-21 10:35:00,77.63,77.82,77.56,77.59,67130.0,58.6889,58.8325,58.6359,58.6586,67130.0
2015-10-21 10:40:00,77.59,77.88,77.59,77.85,32750.0,58.6586,58.8779,58.6586,58.8552,32750.0
2015-10-21 10:45:00,77.89,78.09,77.89,77.97,89434.0,58.8854,59.0366,58.8854,58.9459,89434.0
2015-10-21 10:50:00,77.99,78.0,77.76,77.85,29011.0,58.961,58.9686,58.7871,58.8552,29011.0
2015-10-21 10:55:00,77.85,77.96,77.77,77.86,26988.0,58.8552,58.9383,58.7947,58.8627,26988.0
2015-10-21 11:00:00,77.88,77.92,77.73,77.73,20045.0,58.8779,58.9081,58.7645,58.7645,20045.0
2015-10-21 11:05:00,77.74,77.79,77.56,77.58,29290.0,58.772,58.8098,58.6359,58.6511,29290.0
2015-10-21 11:10:00,77.57,77.59,77.44,77.45,62159.0,58.6435,58.6586,58.5452,58.5528,62159.0
2015-10-21 11:15:00,77.45,77.53,77.41,77.45,48291.0,58.5528,58.6133,58.5225,58.5528,48291.0
2015-10-21 11:20:00,77.47,77.58,77.33,77.58,94566.0,58.5679,58.6511,58.4621,58.6511,94566.0
2015-10-21 11:25:00,77.55,77.6,77.49,77.49,17782.0,58.6284,58.6662,58.583,58.583,17782.0
2015-10-21 11:30:00,77.5,77.75,77.5,77.73,28579.0,58.5906,58.7796,58.5906,58.7645,28579.0
2015-10-21 11:35:00,77.72,77.88,77.71,77.84,45318.0,58.7569,58.8779,58.7493,58.8476,45318.0
2015-10-21 11:40:00,77.83,77.95,77.81,77.94,31656.0,58.8401,58.9308,58.8249,58.9232,31656.0
2015-10-21 11:45:00,77.94,78.02,77.9,77.97,67328.0,58.9232,58.9837,58.893,58.9459,67328.0
2015-10-21 11:50:00,77.96,77.96,77.79,77.79,44311.0,58.9383,58.9383,58.8098,58.8098,44311.0
2015-10-21 11:55:00,77.79,77.86,77.66,77.86,54554.0,58.8098,58.8627,58.7115,58.8627,54554.0
2015-10-21 12:00:00,77.86,77.91,77.76,77.81,25388.0,58.8627,58.9005,58.7871,58.8249,25388.0
2015-10-21 12:05:00,77.82,77.96,77.79,77.94,41557.0,58.8325,58.9383,58.8098,58.9232,41557.0
2015-10-21 12:10:00,77.92,77.97,77.88,77.94,35223.0,58.9081,58.9459,58.8779,58.9232,35223.0
2015-10-21 12:15:00,77.95,78.01,77.93,78.0,27643.0,58.9308,58.9761,58.9157,58.9686,27643.0
2015-10-21 12:20:00,78.02,78.1,78.02,78.08,14797.0,58.9837,59.0442,58.9837,59.0291,14797.0
2015-10-21 12:25:00,78.08,78.1,77.99,78.04,17586.0,59.0291,59.0442,58.961,58.9988,17586.0
2015-10-21 12:30:00,78.03,78.05,77.98,78.02,18401.0,58.9913,59.0064,58.9535,58.9837,18401.0
2015-10-21 12:35:00,78.03,78.04,77.96,78.0,18156.0,58.9913,58.9988,58.9383,58.9686,18156.0
2015-10-21 12:40:00,78.0,78.01,77.92,77.93,16815.0,58.9686,58.9761,58.9081,58.9157,16815.0
2015-10-21 12:45:00,77.94,78.01,77.94,77.99,10664.0,58.9232,58.9761,58.9232,58.961,10664.0
2015-10-21 12:50:00,78.0,78.0,77.79,77.93,15740.0,58.9686,58.9686,58.8098,58.9157,15740.0
2015-10-21 12:55:00,77.93,77.94,77.76,77.76,16456.0,58.9157,58.9232,58.7871,58.7871,16456.0
2015-10-21 13:00:00,77.75,77.75,77.61,77.64,21950.0,58.7796,58.7796,58.6737,58.6964,21950.0
2015-10-21 13:05:00,77.64,77.65,77.45,77.5,28661.0,58.6964,58.704,58.5528,58.5906,28661.0
2015-10-21 13:10:00,77.49,77.53,77.38,77.42,56561.0,58.583,58.6133,58.4999,58.5301,56561.0
2015-10-21 13:15:00,77.42,77.42,77.33,77.35,20740.0,58.5301,58.5301,58.4621,58.4772,20740.0
2015-10-21 13:20:00,77.34,77.5,77.33,77.44,29068.0,58.4696,58.5906,58.4621,58.5452,29068.0
2015-10-21 13:25:00,77.42,77.45,77.28,77.32,20746.0,58.5301,58.5528,58.4243,58.4545,20746.0
2015-10-21 13:30:00,77.31,77.6,77.29,77.6,38333.0,58.4469,58.6662,58.4318,58.6662,38333.0
2015-10-21 13:35:00,77.6,77.82,77.58,77.79,33013.0,58.6662,58.8325,58.6511,58.8098,33013.0
2015-10-21 13:40:00,77.79,78.06,77.78,77.92,44047.0,58.8098,59.0139,58.8023,58.9081,44047.0
2015-10-21 13:45:00,77.93,77.99,77.83,77.92,32051.0,58.9157,58.961,58.8401,58.9081,32051.0
2015-10-21 13:50:00,77.91,78.14,77.87,78.05,41353.0,58.9005,59.0744,58.8703,59.0064,41353.0
2015-10-21 13:55:00,78.06,78.12,77.95,77.95,38864.0,59.0139,59.0593,58.9308,58.9308,38864.0
2015-10-21 14:00:00,77.94,78.06,77.92,77.99,45087.0,58.9232,59.0139,58.9081,58.961,45087.0
2015-10-21 14:05:00,77.99,78.05,77.93,78.04,20127.0,58.961,59.0064,58.9157,58.9988,20127.0
2015-10-21 14:10:00,78.03,78.14,78.02,78.14,24158.0,58.9913,59.0744,58.9837,59.0744,24158.0
2015-10-21 14:15:00,78.14,78.26,78.12,78.2,31231.0,59.0744,59.1651,59.0593,59.1198,31231.0
2015-10-21 14:20:00,78.18,78.32,78.18,78.3,11382.0,59.1047,59.2105,59.1047,59.1954,11382.0
2015-10-21 14:25:00,78.29,78.35,78.23,78.23,23312.0,59.1878,59.2332,59.1425,59.1425,23312.0
2015-10-21 14:30:00,78.23,78.29,78.2,78.24,21549.0,59.1425,59.1878,59.1198,59.15,21549.0
2015-10-21 14:35:00,78.23,78.45,78.23,78.43,61671.0,59.1425,59.3088,59.1425,59.2937,61671.0
2015-10-21 14:40:00,78.44,78.44,78.22,78.3,69724.0,59.3012,59.3012,59.1349,59.1954,69724.0
2015-10-21 14:45:00,78.29,78.36,78.22,78.34,24377.0,59.1878,59.2407,59.1349,59.2256,24377.0
2015-10-21 14:50:00,78.34,78.43,78.34,78.41,14973.0,59.2256,59.2937,59.2256,59.2785,14973.0
2015-10-21 14:55:00,78.41,78.47,78.37,78.37,18410.0,59.2785,59.3239,59.2483,59.2483,18410.0
2015-10-21 15:00:00,78.4,78.57,78.4,78.52,22268.0,59.271,59.3995,59.271,59.3617,22268.0
2015-10-21 15:05:00,78.52,78.6,78.45,78.57,23481.0,59.3617,59.4222,59.3088,59.3995,23481.0
2015-10-21 15:10:00,78.57,78.58,78.39,78.39,52721.0,59.3995,59.4071,59.2634,59.2634,52721.0
2015-10-21 15:15:00,78.38,78.38,78.17,78.17,34788.0,59.2559,59.2559,59.0971,59.0971,34788.0
2015-10-21 15:20:00,78.16,78.31,78.16,78.2,34750.0,59.0895,59.2029,59.0895,59.1198,34750.0
2015-10-21 15:25:00,78.21,78.37,78.2,78.33,32999.0,59.1273,59.2483,59.1198,59.2181,32999.0
2015-10-21 15:30:00,78.33,78.33,78.15,78.32,37841.0,59.2181,59.2181,59.082,59.2105,37841.0
2015-10-21 15:35:00,78.32,78.34,78.23,78.31,48656.0,59.2105,59.2256,59.1425,59.2029,48656.0
2015-10-21 15:40:00,78.3,78.31,78.13,78.17,54720.0,59.1954,59.2029,59.0669,59.0971,54720.0
2015-10-21 15:45:00,78.17,78.23,78.07,78.15,79227.0,59.0971,59.1425,59.0215,59.082,79227.0
2015-10-21 15:50:00,78.14,78.14,78.03,78.04,77481.0,59.0744,59.0744,58.9913,58.9988,77481.0
2015-10-21 15:55:00,78.05,78.06,77.97,78.04,117890.0,59.0064,59.0139,58.9459,58.9988,117890.0
2015-10-22 09:30:00,78.35,78.9,78.2,78.2,35092.0,59.2332,59.649,59.1198,59.1198,35092.0
2015-10-22 09:35:00,78.15,78.15,77.31,77.59,25633.0,59.082,59.082,58.4469,58.6586,25633.0
2015-10-22 09:40:00,77.67,77.92,77.59,77.73,32278.0,58.7191,58.9081,58.6586,58.7645,32278.0
2015-10-22 09:45:00,77.75,77.82,77.66,77.73,12716.0,58.7796,58.8325,58.7115,58.7645,12716.0
2015-10-22 09:50:00,77.76,78.05,77.75,78.05,22117.0,58.7871,59.0064,58.7796,59.0064,22117.0
2015-10-22 09:55:00,78.06,78.08,77.65,77.66,25076.0,59.0139,59.0291,58.704,58.7115,25076.0
2015-10-22 10:00:00,77.71,78.01,77.67,77.96,30606.0,58.7493,58.9761,58.7191,58.9383,30606.0
2015-10-22 10:05:00,77.94,78.05,77.89,77.96,43712.0,58.9232,59.0064,58.8854,58.9383,43712.0
2015-10-22 10:10:00,77.96,78.14,77.96,78.05,48593.0,58.9383,59.0744,58.9383,59.0064,48593.0
2015-10-22 10:15:00,78.08,78.25,77.85,78.25,54002.0,59.0291,59.1576,58.8552,59.1576,54002.0
2015-10-22 10:20:00,78.24,78.26,78.05,78.13,58609.0,59.15,59.1651,59.0064,59.0669,58609.0
2015-10-22 10:25:00,78.11,78.17,78.01,78.06,21224.0,59.0517,59.0971,58.9761,59.0139,21224.0
2015-10-22 10:30:00,78.06,78.21,78.0,78.1,21943.0,59.0139,59.1273,58.9686,59.0442,21943.0
2015-10-22 10:35:00,78.11,78.22,78.08,78.13,48272.0,59.0517,59.1349,59.0291,59.0669,48272.0
2015-10-22 10:40:00,78.15,78.19,77.98,78.16,14960.0,59.082,59.1122,58.9535,59.0895,14960.0
2015-10-22 10:45:00,78.13,78.19,77.95,78.04,54527.0,59.0669,59.1122,58.9308,58.9988,54527.0
2015-10-22 10:50:00,78.04,78.05,77.86,77.9,13255.0,58.9988,59.0064,58.8627,58.893,13255.0
2015-10-22 10:55:00,77.91,77.97,77.81,77.94,17733.0,58.9005,58.9459,58.8249,58.9232,17733.0
2015-10-22 11:00:00,77.95,78.01,77.86,77.99,16215.0,58.9308,58.9761,58.8627,58.961,16215.0
2015-10-22 11:05:00,78.0,78.08,77.97,77.98,16793.0,58.9686,59.0291,58.9459,58.9535,16793.0
2015-10-22 11:10:00,77.98,78.02,77.9,78.01,20011.0,58.9535,58.9837,58.893,58.9761,20011.0
2015-10-22 11:15:00,78.02,78.09,77.87,77.88,19763.0,58.9837,59.0366,58.8703,58.8779,19763.0
2015-10-22 11:20:00,77.88,77.93,77.66,77.69,41616.0,58.8779,58.9157,58.7115,58.7342,41616.0
2015-10-22 11:25:00,77.67,77.67,77.51,77.55,29215.0,58.7191,58.7191,58.5981,58.6284,29215.0
2015-10-22 11:30:00,77.56,77.61,77.41,77.44,38049.0,58.6359,58.6737,58.5225,58.5452,38049.0
2015-10-22 11:35:00,77.45,77.52,77.43,77.47,23343.0,58.5528,58.6057,58.5377,58.5679,23343.0
2015-10-22 11:40:00,77.47,77.52,77.42,77.51,17527.0,58.5679,58.6057,58.5301,58.5981,17527.0
2015-10-22 11:45:00,77.5,77.5,77.38,77.44,40421.0,58.5906,58.5906,58.4999,58.5452,40421.0
2015-10-22 11:50:00,77.45,77.48,77.23,77.23,22665.0,58.5528,58.5755,58.3865,58.3865,22665.0
2015-10-22 11:55:00,77.26,77.3,77.09,77.09,32853.0,58.4091,58.4394,58.2806,58.2806,32853.0
2015-10-22 12:00:00,77.12,77.15,76.98,77.09,45814.0,58.3033,58.326,58.1975,58.2806,45814.0
2015-10-22 12:05:00,77.07,77.14,76.98,77.12,37351.0,58.2655,58.3184,58.1975,58.3033,37351.0
2015-10-22 12:10:00,77.11,77.21,77.04,77.2,18153.0,58.2957,58.3713,58.2428,58.3638,18153.0
2015-10-22 12:15:00,77.22,77.28,77.13,77.24,20812.0,58.3789,58.4243,58.3109,58.394,20812.0
2015-10-22 12:20:00,77.24,77.38,77.16,77.28,47760.0,58.394,58.4999,58.3335,58.4243,47760.0
2015-10-22 12:25:00,77.29,77.46,77.25,77.41,19601.0,58.4318,58.5603,58.4016,58.5225,19601.0
2015-10-22 12:30:00,77.44,77.51,77.33,77.33,12889.0,58.5452,58.5981,58.4621,58.4621,12889.0
2015-10-22 12:35:00,77.32,77.51,77.3,77.51,9818.0,58.4545,58.5981,58.4394,58.5981,9818.0
2015-10-22 12:40:00,77.51,77.54,77.32,77.36,33364.0,58.5981,58.6208,58.4545,58.4847,33364.0
2015-10-22 12:45:00,77.39,77.54,77.36,77.48,20562.0,58.5074,58.6208,58.4847,58.5755,20562.0
2015-10-22 12:50:00,77.48,77.53,77.23,77.29,12558.0,58.5755,58.6133,58.3865,58.4318,12558.0
2015-10-22 12:55:00,77.3,77.39,77.27,77.37,17221.0,58.4394,58.5074,58.4167,58.4923,17221.0
2015-10-22 13:00:00,77.37,77.4,77.11,77.11,16852.0,58.4923,58.515,58.2957,58.2957,16852.0
2015-10-22 13:05:00,77.11,77.17,77.07,77.14,15352.0,58.2957,58.3411,58.2655,58.3184,15352.0
2015-10-22 13:10:00,77.15,77.27,77.07,77.25,13225.0,58.326,58.4167,58.2655,58.4016,13225.0
2015-10-22 13:15:00,77.23,77.3,77.12,77.14,14675.0,58.3865,58.4394,58.3033,58.3184,14675.0
2015-10-22 13:20:00,77.16,77.21,77.15,77.19,6458.0,58.3335,58.3713,58.326,58.3562,6458.0
2015-10-22 13:25:00,77.2,77.34,77.18,77.22,12964.0,58.3638,58.4696,58.3487,58.3789,12964.0
2015-10-22 13:30:00,77.21,77.26,77.15,77.26,15733.0,58.3713,58.4091,58.326,58.4091,15733.0
2015-10-22 13:35:00,77.26,77.35,77.22,77.27,16666.0,58.4091,58.4772,58.3789,58.4167,16666.0
2015-10-22 13:40:00,77.28,77.29,77.12,77.13,12673.0,58.4243,58.4318,58.3033,58.3109,12673.0
2015-10-22 13:45:00,77.13,77.21,77.04,77.06,13697.0,58.3109,58.3713,58.2428,58.2579,13697.0
2015-10-22 13:50:00,77.06,77.12,77.0,77.03,13373.0,58.2579,58.3033,58.2126,58.2353,13373.0
2015-10-22 13:55:00,77.02,77.09,76.9,76.9,17174.0,58.2277,58.2806,58.137,58.137,17174.0
2015-10-22 14:00:00,76.9,76.96,76.85,76.9,21156.0,58.137,58.1823,58.0992,58.137,21156.0
2015-10-22 14:05:00,76.92,76.96,76.84,76.85,26501.0,58.1521,58.1823,58.0916,58.0992,26501.0
2015-10-22 14:10:00,76.85,77.04,76.85,76.87,16230.0,58.0992,58.2428,58.0992,58.1143,16230.0
2015-10-22 14:15:00,76.85,76.91,76.72,76.73,16939.0,58.0992,58.1445,58.0009,58.0085,16939.0
2015-10-22 14:20:00,76.73,76.8,76.71,76.76,13298.0,58.0085,58.0614,57.9933,58.0311,13298.0
2015-10-22 14:25:00,76.78,76.9,76.78,76.85,73060.0,58.0463,58.137,58.0463,58.0992,73060.0
2015-10-22 14:30:00,76.84,76.9,76.78,76.78,98174.0,58.0916,58.137,58.0463,58.0463,98174.0
2015-10-22 14:35:00,76.82,76.98,76.81,76.97,30856.0,58.0765,58.1975,58.0689,58.1899,30856.0
2015-10-22 14:40:00,76.97,77.09,76.94,77.06,38920.0,58.1899,58.2806,58.1672,58.2579,38920.0
2015-10-22 14:45:00,77.05,77.15,76.95,77.02,60884.0,58.2504,58.326,58.1748,58.2277,60884.0
2015-10-22 14:50:00,77.05,77.06,76.94,76.99,98162.0,58.2504,58.2579,58.1672,58.205,98162.0
2015-10-22 14:55:00,77.0,77.27,77.0,77.23,34675.0,58.2126,58.4167,58.2126,58.3865,34675.0
2015-10-22 15:00:00,77.24,77.29,77.16,77.29,42086.0,58.394,58.4318,58.3335,58.4318,42086.0
2015-10-22 15:05:00,77.29,77.4,77.2,77.32,33604.0,58.4318,58.515,58.3638,58.4545,33604.0
2015-10-22 15:10:00,77.32,77.65,77.22,77.62,63885.0,58.4545,58.704,58.3789,58.6813,63885.0
2015-10-22 15:15:00,77.61,77.72,77.6,77.66,32669.0,58.6737,58.7569,58.6662,58.7115,32669.0
2015-10-22 15:20:00,77.65,77.8,77.53,77.61,42377.0,58.704,58.8174,58.6133,58.6737,42377.0
2015-10-22 15:25:00,77.6,77.89,77.55,77.86,48877.0,58.6662,58.8854,58.6284,58.8627,48877.0
2015-10-22 15:30:00,77.86,77.92,77.76,77.79,88954.0,58.8627,58.9081,58.7871,58.8098,88954.0
2015-10-22 15:35:00,77.8,77.86,77.72,77.72,72929.0,58.8174,58.8627,58.7569,58.7569,72929.0
2015-10-22 15:40:00,77.73,77.83,77.69,77.79,83604.0,58.7645,58.8401,58.7342,58.8098,83604.0
2015-10-22 15:45:00,77.81,77.97,77.68,77.7,82771.0,58.8249,58.9459,58.7267,58.7418,82771.0
2015-10-22 15:50:00,77.7,77.72,77.57,77.58,80177.0,58.7418,58.7569,58.6435,58.6511,80177.0
2015-10-22 15:55:00,77.59,77.78,77.57,77.73,150937.0,58.6586,58.8023,58.6435,58.7645,150937.0
2015-10-23 09:30:00,78.25,78.68,78.25,78.67,31437.0,59.1576,59.4827,59.1576,59.4751,31437.0
2015-10-23 09:35:00,78.69,78.8,78.38,78.8,13750.0,59.4902,59.5734,59.2559,59.5734,13750.0
2015-10-23 09:40:00,78.87,79.1,78.78,79.1,13311.0,59.6263,59.8002,59.5583,59.8002,13311.0
2015-10-23 09:45:00,79.09,79.11,78.9,79.06,22763.0,59.7926,59.8077,59.649,59.7699,22763.0
2015-10-23 09:50:00,79.08,79.19,78.94,79.05,36311.0,59.7851,59.8682,59.6792,59.7624,36311.0
2015-10-23 09:55:00,79.05,79.36,79.05,79.26,29437.0,59.7624,59.9968,59.7624,59.9211,29437.0
2015-10-23 10:00:00,79.24,79.29,79.07,79.27,21065.0,59.906,59.9438,59.7775,59.9287,21065.0
2015-10-23 10:05:00,79.29,79.32,79.05,79.23,15520.0,59.9438,59.9665,59.7624,59.8985,15520.0
2015-10-23 10:10:00,79.25,79.29,78.89,78.92,37840.0,59.9136,59.9438,59.6414,59.6641,37840.0
2015-10-23 10:15:00,78.9,79.02,78.83,78.96,24860.0,59.649,59.7397,59.5961,59.6943,24860.0
2015-10-23 10:20:00,78.97,79.03,78.85,78.88,35768.0,59.7019,59.7473,59.6112,59.6339,35768.0
2015-10-23 10:25:00,78.88,78.97,78.85,78.92,18775.0,59.6339,59.7019,59.6112,59.6641,18775.0
2015-10-23 10:30:00,78.93,79.06,78.92,78.98,15829.0,59.6717,59.7699,59.6641,59.7095,15829.0
2015-10-23 10:35:00,78.96,79.09,78.93,78.98,17209.0,59.6943,59.7926,59.6717,59.7095,17209.0
2015-10-23 10:40:00,78.97,79.08,78.86,78.94,14509.0,59.7019,59.7851,59.6187,59.6792,14509.0
2015-10-23 10:45:00,78.95,79.01,78.82,78.95,12314.0,59.6868,59.7321,59.5885,59.6868,12314.0
2015-10-23 10:50:00,78.93,78.95,78.73,78.83,43119.0,59.6717,59.6868,59.5205,59.5961,43119.0
2015-10-23 10:55:00,78.79,78.92,78.74,78.81,21821.0,59.5658,59.6641,59.528,59.5809,21821.0
2015-10-23 11:00:00,78.8,79.01,78.79,79.0,15213.0,59.5734,59.7321,59.5658,59.7246,15213.0
2015-10-23 11:05:00,79.0,79.06,78.9,78.95,16962.0,59.7246,59.7699,59.649,59.6868,16962.0
2015-10-23 11:10:00,78.96,79.1,78.91,79.0,13941.0,59.6943,59.8002,59.6565,59.7246,13941.0
2015-10-23 11:15:00,78.99,78.99,78.77,78.78,12633.0,59.717,59.717,59.5507,59.5583,12633.0
2015-10-23 11:20:00,78.77,78.94,78.76,78.78,13510.0,59.5507,59.6792,59.5431,59.5583,13510.0
2015-10-23 11:25:00,78.77,78.8,78.64,78.66,7653.0,59.5507,59.5734,59.4524,59.4675,7653.0
2015-10-23 11:30:00,78.68,78.72,78.59,78.59,20884.0,59.4827,59.5129,59.4146,59.4146,20884.0
2015-10-23 11:35:00,78.58,78.61,78.51,78.6,11781.0,59.4071,59.4297,59.3541,59.4222,11781.0
2015-10-23 11:40:00,78.62,78.74,78.62,78.66,14805.0,59.4373,59.528,59.4373,59.4675,14805.0
2015-10-23 11:45:00,78.64,78.76,78.62,78.71,27408.0,59.4524,59.5431,59.4373,59.5053,27408.0
2015-10-23 11:50:00,78.71,78.73,78.65,78.73,7480.0,59.5053,59.5205,59.46,59.5205,7480.0
2015-10-23 11:55:00,78.75,78.77,78.64,78.7,13273.0,59.5356,59.5507,59.4524,59.4978,13273.0
2015-10-23 12:00:00,78.7,78.74,78.58,78.74,15833.0,59.4978,59.528,59.4071,59.528,15833.0
2015-10-23 12:05:00,78.74,78.76,78.63,78.76,13962.0,59.528,59.5431,59.4449,59.5431,13962.0
2015-10-23 12:10:00,78.75,78.84,78.71,78.82,9033.0,59.5356,59.6036,59.5053,59.5885,9033.0
2015-10-23 12:15:00,78.81,79.07,78.8,79.06,12380.0,59.5809,59.7775,59.5734,59.7699,12380.0
2015-10-23 12:20:00,79.06,79.11,79.05,79.1,11123.0,59.7699,59.8077,59.7624,59.8002,11123.0
2015-10-23 12:25:00,79.09,79.2,79.09,79.17,10213.0,59.7926,59.8758,59.7926,59.8531,10213.0
2015-10-23 12:30:00,79.19,79.34,79.19,79.32,12794.0,59.8682,59.9816,59.8682,59.9665,12794.0
2015-10-23 12:35:00,79.32,79.42,79.32,79.33,17459.0,59.9665,60.0421,59.9665,59.9741,17459.0
2015-10-23 12:40:00,79.32,79.33,79.22,79.31,12102.0,59.9665,59.9741,59.8909,59.959,12102.0
2015-10-23 12:45:00,79.32,79.52,79.31,79.5,26196.0,59.9665,60.1177,59.959,60.1026,26196.0
2015-10-23 12:50:00,79.48,79.61,79.44,79.46,47888.0,60.0875,60.1858,60.0572,60.0724,47888.0
2015-10-23 12:55:00,79.46,79.62,79.45,79.59,11171.0,60.0724,60.1933,60.0648,60.1706,11171.0
2015-10-23 13:00:00,79.57,79.6,79.46,79.56,15175.0,60.1555,60.1782,60.0724,60.148,15175.0
2015-10-23 13:05:00,79.55,79.67,79.54,79.62,22338.0,60.1404,60.2311,60.1328,60.1933,22338.0
2015-10-23 13:10:00,79.61,79.74,79.58,79.74,20393.0,60.1858,60.284,60.1631,60.284,20393.0
2015-10-23 13:15:00,79.75,79.85,79.73,79.84,29506.0,60.2916,60.3672,60.2765,60.3596,29506.0
2015-10-23 13:20:00,79.86,80.08,79.84,80.08,61592.0,60.3748,60.5411,60.3596,60.5411,61592.0
2015-10-23 13:25:00,80.07,80.11,79.87,79.92,23458.0,60.5335,60.5638,60.3823,60.4201,23458.0
2015-10-23 13:30:00,79.9,80.01,79.9,80.01,11653.0,60.405,60.4882,60.405,60.4882,11653.0
2015-10-23 13:35:00,80.03,80.11,80.0,80.04,24906.0,60.5033,60.5638,60.4806,60.5108,24906.0
2015-10-23 13:40:00,80.07,80.2,80.02,80.18,19077.0,60.5335,60.6318,60.4957,60.6167,19077.0
2015-10-23 13:45:00,80.15,80.36,80.13,80.36,15018.0,60.594,60.7528,60.5789,60.7528,15018.0
2015-10-23 13:50:00,80.37,80.42,80.19,80.23,22310.0,60.7603,60.7981,60.6242,60.6545,22310.0
2015-10-23 13:55:00,80.24,80.36,80.23,80.36,19742.0,60.662,60.7528,60.6545,60.7528,19742.0
2015-10-23 14:00:00,80.35,80.35,80.17,80.21,17133.0,60.7452,60.7452,60.6091,60.6394,17133.0
2015-10-23 14:05:00,80.22,80.3,80.15,80.22,17314.0,60.6469,60.7074,60.594,60.6469,17314.0
2015-10-23 14:10:00,80.24,80.28,80.16,80.16,11039.0,60.662,60.6923,60.6016,60.6016,11039.0
2015-10-23 14:15:00,80.17,80.33,80.17,80.23,15330.0,60.6091,60.7301,60.6091,60.6545,15330.0
2015-10-23 14:20:00,80.24,80.42,80.24,80.42,13592.0,60.662,60.7981,60.662,60.7981,13592.0
2015-10-23 14:25:00,80.41,80.45,80.31,80.32,16615.0,60.7906,60.8208,60.715,60.7225,16615.0
2015-10-23 14:30:00,80.32,80.36,80.24,80.29,19625.0,60.7225,60.7528,60.662,60.6998,19625.0
2015-10-23 14:35:00,80.3,80.49,80.25,80.48,13749.0,60.7074,60.851,60.6696,60.8435,13749.0
2015-10-23 14:40:00,80.48,80.49,80.39,80.48,17491.0,60.8435,60.851,60.7754,60.8435,17491.0
2015-10-23 14:45:00,80.48,80.55,80.43,80.44,17924.0,60.8435,60.8964,60.8057,60.8132,17924.0
2015-10-23 14:50:00,80.46,80.47,80.33,80.33,19642.0,60.8284,60.8359,60.7301,60.7301,19642.0
2015-10-23 14:55:00,80.34,80.38,80.28,80.29,16037.0,60.7376,60.7679,60.6923,60.6998,16037.0
2015-10-23 15:00:00,80.28,80.43,80.28,80.31,31771.0,60.6923,60.8057,60.6923,60.715,31771.0
2015-10-23 15:05:00,80.32,80.33,80.17,80.19,22763.0,60.7225,60.7301,60.6091,60.6242,22763.0
2015-10-23 15:10:00,80.17,80.19,79.98,79.98,34927.0,60.6091,60.6242,60.4655,60.4655,34927.0
2015-10-23 15:15:00,79.99,80.03,79.91,79.95,26500.0,60.473,60.5033,60.4126,60.4428,26500.0
2015-10-23 15:20:00,79.95,80.04,79.92,79.94,26962.0,60.4428,60.5108,60.4201,60.4352,26962.0
2015-10-23 15:25:00,79.94,79.96,79.76,79.79,28360.0,60.4352,60.4504,60.2992,60.3218,28360.0
2015-10-23 15:30:00,79.79,79.94,79.79,79.93,33504.0,60.3218,60.4352,60.3218,60.4277,33504.0
2015-10-23 15:35:00,79.93,80.07,79.9,79.98,42576.0,60.4277,60.5335,60.405,60.4655,42576.0
2015-10-23 15:40:00,79.99,80.1,79.99,80.09,48122.0,60.473,60.5562,60.473,60.5486,48122.0
2015-10-23 15:45:00,80.09,80.23,80.08,80.17,54921.0,60.5486,60.6545,60.5411,60.6091,54921.0
2015-10-23 15:50:00,80.17,80.19,80.12,80.17,63192.0,60.6091,60.6242,60.5713,60.6091,63192.0
2015-10-23 15:55:00,80.18,80.19,80.1,80.15,159558.0,60.6167,60.6242,60.5562,60.594,159558.0
2015-10-26 09:30:00,79.99,80.13,79.34,79.85,44135.0,60.473,60.5789,59.9816,60.3672,44135.0
2015-10-26 09:35:00,79.87,80.29,79.84,80.13,40718.0,60.3823,60.6998,60.3596,60.5789,40718.0
2015-10-26 09:40:00,80.13,80.21,79.97,80.11,26044.0,60.5789,60.6394,60.4579,60.5638,26044.0
2015-10-26 09:45:00,80.12,80.32,80.05,80.09,14457.0,60.5713,60.7225,60.5184,60.5486,14457.0
2015-10-26 09:50:00,80.1,80.38,80.05,80.38,15648.0,60.5562,60.7679,60.5184,60.7679,15648.0
2015-10-26 09:55:00,80.39,80.4,79.96,79.96,22751.0,60.7754,60.783,60.4504,60.4504,22751.0
2015-10-26 10:00:00,80.0,80.2,79.92,80.05,15234.0,60.4806,60.6318,60.4201,60.5184,15234.0
2015-10-26 10:05:00,80.05,80.33,80.04,80.31,20094.0,60.5184,60.7301,60.5108,60.715,20094.0
2015-10-26 10:10:00,80.31,80.4,80.19,80.23,18100.0,60.715,60.783,60.6242,60.6545,18100.0
2015-10-26 10:15:00,80.23,80.39,80.18,80.36,16452.0,60.6545,60.7754,60.6167,60.7528,16452.0
2015-10-26 10:20:00,80.37,80.55,80.37,80.52,23382.0,60.7603,60.8964,60.7603,60.8737,23382.0
2015-10-26 10:25:00,80.5,80.69,80.5,80.57,49716.0,60.8586,61.0022,60.8586,60.9115,49716.0
2015-10-26 10:30:00,80.56,80.64,80.47,80.6,57813.0,60.904,60.9644,60.8359,60.9342,57813.0
2015-10-26 10:35:00,80.57,80.74,80.56,80.72,16294.0,60.9115,61.04,60.904,61.0249,16294.0
2015-10-26 10:40:00,80.73,81.11,80.73,80.95,58651.0,61.0325,61.3198,61.0325,61.1988,58651.0
2015-10-26 10:45:00,80.95,81.1,80.86,81.01,29574.0,61.1988,61.3122,61.1308,61.2442,29574.0
2015-10-26 10:50:00,81.03,81.03,80.85,80.97,16928.0,61.2593,61.2593,61.1232,61.2139,16928.0
2015-10-26 10:55:00,80.97,80.97,80.8,80.85,21046.0,61.2139,61.2139,61.0854,61.1232,21046.0
2015-10-26 11:00:00,80.85,80.85,80.71,80.74,13096.0,61.1232,61.1232,61.0174,61.04,13096.0
2015-10-26 11:05:00,80.73,80.78,80.63,80.76,18785.0,61.0325,61.0703,60.9569,61.0552,18785.0
2015-10-26 11:10:00,80.75,80.8,80.7,80.78,40567.0,61.0476,61.0854,61.0098,61.0703,40567.0
2015-10-26 11:15:00,80.78,80.83,80.53,80.53,30131.0,61.0703,61.1081,60.8813,60.8813,30131.0
2015-10-26 11:20:00,80.51,80.53,80.41,80.47,12514.0,60.8662,60.8813,60.7906,60.8359,12514.0
2015-10-26 11:25:00,80.48,80.5,80.39,80.4,10314.0,60.8435,60.8586,60.7754,60.783,10314.0
2015-10-26 11:30:00,80.38,80.5,80.37,80.44,14820.0,60.7679,60.8586,60.7603,60.8132,14820.0
2015-10-26 11:35:00,80.44,80.54,80.39,80.43,15033.0,60.8132,60.8888,60.7754,60.8057,15033.0
2015-10-26 11:40:00,80.43,80.46,80.36,80.43,10397.0,60.8057,60.8284,60.7528,60.8057,10397.0
2015-10-26 11:45:00,80.47,80.51,80.31,80.31,16014.0,60.8359,60.8662,60.715,60.715,16014.0
2015-10-26 11:50:00,80.31,80.4,80.28,80.4,10550.0,60.715,60.783,60.6923,60.783,10550.0
2015-10-26 11:55:00,80.4,80.49,80.39,80.48,21600.0,60.783,60.851,60.7754,60.8435,21600.0
2015-10-26 12:00:00,80.49,80.59,80.38,80.41,28518.0,60.851,60.9266,60.7679,60.7906,28518.0
2015-10-26 12:05:00,80.4,80.49,80.36,80.49,9889.0,60.783,60.851,60.7528,60.851,9889.0
2015-10-26 12:10:00,80.48,80.52,80.4,80.49,11459.0,60.8435,60.8737,60.783,60.851,11459.0
2015-10-26 12:15:00,80.49,80.58,80.48,80.58,8046.0,60.851,60.9191,60.8435,60.9191,8046.0
2015-10-26 12:20:00,80.58,80.7,80.55,80.64,13445.0,60.9191,61.0098,60.8964,60.9644,13445.0
2015-10-26 12:25:00,80.64,80.75,80.59,80.7,29836.0,60.9644,61.0476,60.9266,61.0098,29836.0
2015-10-26 12:30:00,80.71,80.71,80.65,80.69,15236.0,61.0174,61.0174,60.972,61.0022,15236.0
2015-10-26 12:35:00,80.68,80.74,80.64,80.67,9260.0,60.9947,61.04,60.9644,60.9871,9260.0
2015-10-26 12:40:00,80.67,80.74,80.66,80.68,11400.0,60.9871,61.04,60.9796,60.9947,11400.0
2015-10-26 12:45:00,80.67,80.72,80.64,80.69,11954.0,60.9871,61.0249,60.9644,61.0022,11954.0
2015-10-26 12:50:00,80.69,80.71,80.6,80.63,13851.0,61.0022,61.0174,60.9342,60.9569,13851.0
2015-10-26 12:55:00,80.62,80.63,80.53,80.6,11560.0,60.9493,60.9569,60.8813,60.9342,11560.0
2015-10-26 13:00:00,80.59,80.64,80.54,80.59,13494.0,60.9266,60.9644,60.8888,60.9266,13494.0
2015-10-26 13:05:00,80.58,80.75,80.58,80.72,12228.0,60.9191,61.0476,60.9191,61.0249,12228.0
2015-10-26 13:10:00,80.72,80.75,80.64,80.67,10995.0,61.0249,61.0476,60.9644,60.9871,10995.0
2015-10-26 13:15:00,80.66,80.68,80.59,80.65,10652.0,60.9796,60.9947,60.9266,60.972,10652.0
2015-10-26 13:20:00,80.64,80.64,80.51,80.6,7304.0,60.9644,60.9644,60.8662,60.9342,7304.0
2015-10-26 13:25:00,80.59,80.66,80.57,80.59,11425.0,60.9266,60.9796,60.9115,60.9266,11425.0
2015-10-26 13:30:00,80.57,80.74,80.57,80.73,38460.0,60.9115,61.04,60.9115,61.0325,38460.0
2015-10-26 13:35:00,80.71,80.73,80.65,80.69,15800.0,61.0174,61.0325,60.972,61.0022,15800.0
2015-10-26 13:40:00,80.69,80.74,80.66,80.7,17460.0,61.0022,61.04,60.9796,61.0098,17460.0
2015-10-26 13:45:00,80.72,80.73,80.63,80.65,19217.0,61.0249,61.0325,60.9569,60.972,19217.0
2015-10-26 13:50:00,80.66,80.66,80.48,80.55,22357.0,60.9796,60.9796,60.8435,60.8964,22357.0
2015-10-26 13:55:00,80.52,80.58,80.48,80.5,13684.0,60.8737,60.9191,60.8435,60.8586,13684.0
2015-10-26 14:00:00,80.5,80.71,80.5,80.66,17743.0,60.8586,61.0174,60.8586,60.9796,17743.0
2015-10-26 14:05:00,80.67,80.67,80.56,80.57,13028.0,60.9871,60.9871,60.904,60.9115,13028.0
2015-10-26 14:10:00,80.56,80.58,80.49,80.58,14118.0,60.904,60.9191,60.851,60.9191,14118.0
2015-10-26 14:15:00,80.56,80.61,80.53,80.6,8971.0,60.904,60.9418,60.8813,60.9342,8971.0
2015-10-26 14:20:00,80.61,80.76,80.6,80.74,17280.0,60.9418,61.0552,60.9342,61.04,17280.0
2015-10-26 14:25:00,80.73,80.74,80.65,80.68,15296.0,61.0325,61.04,60.972,60.9947,15296.0
2015-10-26 14:30:00,80.69,80.75,80.63,80.73,17649.0,61.0022,61.0476,60.9569,61.0325,17649.0
2015-10-26 14:35:00,80.72,80.74,80.6,80.72,14515.0,61.0249,61.04,60.9342,61.0249,14515.0
2015-10-26 14:40:00,80.7,80.73,80.67,80.73,10451.0,61.0098,61.0325,60.9871,61.0325,10451.0
2015-10-26 14:45:00,80.75,80.88,80.72,80.75,15780.0,61.0476,61.1459,61.0249,61.0476,15780.0
2015-10-26 14:50:00,80.74,80.82,80.72,80.73,11284.0,61.04,61.1005,61.0249,61.0325,11284.0
2015-10-26 14:55:00,80.72,80.85,80.68,80.82,15181.0,61.0249,61.1232,60.9947,61.1005,15181.0
2015-10-26 15:00:00,80.84,80.84,80.74,80.82,18660.0,61.1156,61.1156,61.04,61.1005,18660.0
2015-10-26 15:05:00,80.81,80.84,80.79,80.82,17026.0,61.093,61.1156,61.0778,61.1005,17026.0
2015-10-26 15:10:00,80.82,80.83,80.71,80.83,42243.0,61.1005,61.1081,61.0174,61.1081,42243.0
2015-10-26 15:15:00,80.81,80.89,80.78,80.88,21060.0,61.093,61.1534,61.0703,61.1459,21060.0
2015-10-26 15:20:00,80.87,80.87,80.76,80.8,34939.0,61.1383,61.1383,61.0552,61.0854,34939.0
2015-10-26 15:25:00,80.8,80.85,80.75,80.81,21400.0,61.0854,61.1232,61.0476,61.093,21400.0
2015-10-26 15:30:00,80.82,80.89,80.79,80.8,27395.0,61.1005,61.1534,61.0778,61.0854,27395.0
2015-10-26 15:35:00,80.79,80.84,80.72,80.72,22608.0,61.0778,61.1156,61.0249,61.0249,22608.0
2015-10-26 15:40:00,80.71,80.79,80.7,80.78,33021.0,61.0174,61.0778,61.0098,61.0703,33021.0
2015-10-26 15:45:00,80.78,80.88,80.76,80.84,51244.0,61.0703,61.1459,61.0552,61.1156,51244.0
2015-10-26 15:50:00,80.85,80.88,80.81,80.84,67434.0,61.1232,61.1459,61.093,61.1156,67434.0
2015-10-26 15:55:00,80.84,80.9,80.8,80.82,116848.0,61.1156,61.161,61.0854,61.1005,116848.0
2015-10-27 09:30:00,80.7,81.47,80.44,81.39,39609.0,61.0098,61.5919,60.8132,61.5314,39609.0
2015-10-27 09:35:00,81.37,81.91,81.3,81.79,34374.0,61.5163,61.9246,61.4634,61.8338,34374.0
2015-10-27 09:40:00,81.76,81.94,81.51,81.59,55780.0,61.8112,61.9472,61.6222,61.6826,55780.0
2015-10-27 09:45:00,81.62,81.8,81.41,81.68,16653.0,61.7053,61.8414,61.5466,61.7507,16653.0
2015-10-27 09:50:00,81.69,81.98,81.62,81.98,15039.0,61.7582,61.9775,61.7053,61.9775,15039.0
2015-10-27 09:55:00,81.98,81.98,81.88,81.94,38128.0,61.9775,61.9775,61.9019,61.9472,38128.0
2015-10-27 10:00:00,81.96,81.96,81.81,81.87,22568.0,61.9624,61.9624,61.849,61.8943,22568.0
2015-10-27 10:05:00,81.87,81.87,81.62,81.74,28068.0,61.8943,61.8943,61.7053,61.796,28068.0
2015-10-27 10:10:00,81.74,81.95,81.74,81.94,21465.0,61.796,61.9548,61.796,61.9472,21465.0
2015-10-27 10:15:00,81.95,81.97,81.73,81.79,29228.0,61.9548,61.9699,61.7885,61.8338,29228.0
2015-10-27 10:20:00,81.79,81.92,81.77,81.86,20950.0,61.8338,61.9321,61.8187,61.8868,20950.0
2015-10-27 10:25:00,81.85,81.89,81.78,81.78,26422.0,61.8792,61.9094,61.8263,61.8263,26422.0
2015-10-27 10:30:00,81.74,81.82,81.69,81.79,18694.0,61.796,61.8565,61.7582,61.8338,18694.0
2015-10-27 10:35:00,81.8,81.88,81.72,81.8,45856.0,61.8414,61.9019,61.7809,61.8414,45856.0
2015-10-27 10:40:00,81.79,81.89,81.74,81.86,22360.0,61.8338,61.9094,61.796,61.8868,22360.0
2015-10-27 10:45:00,81.86,81.86,81.72,81.76,31833.0,61.8868,61.8868,61.7809,61.8112,31833.0
2015-10-27 10:50:00,81.76,81.84,81.74,81.77,20579.0,61.8112,61.8716,61.796,61.8187,20579.0
2015-10-27 10:55:00,81.79,81.92,81.72,81.87,23027.0,61.8338,61.9321,61.7809,61.8943,23027.0
2015-10-27 11:00:00,81.87,81.98,81.84,81.97,45732.0,61.8943,61.9775,61.8716,61.9699,45732.0
2015-10-27 11:05:00,81.98,82.05,81.81,81.84,42075.0,61.9775,62.0304,61.849,61.8716,42075.0
2015-10-27 11:10:00,81.84,81.86,81.77,81.77,32883.0,61.8716,61.8868,61.8187,61.8187,32883.0
2015-10-27 11:15:00,81.78,81.78,81.54,81.54,34033.0,61.8263,61.8263,61.6448,61.6448,34033.0
2015-10-27 11:20:00,81.55,81.6,81.51,81.59,30389.0,61.6524,61.6902,61.6222,61.6826,30389.0
2015-10-27 11:25:00,81.59,81.65,81.57,81.65,16351.0,61.6826,61.728,61.6675,61.728,16351.0
2015-10-27 11:30:00,81.66,81.72,81.58,81.62,23823.0,61.7356,61.7809,61.6751,61.7053,23823.0
2015-10-27 11:35:00,81.62,81.68,81.55,81.62,24044.0,61.7053,61.7507,61.6524,61.7053,24044.0
2015-10-27 11:40:00,81.63,81.74,81.55,81.73,19334.0,61.7129,61.796,61.6524,61.7885,19334.0
2015-10-27 11:45:00,81.74,81.84,81.7,81.82,36536.0,61.796,61.8716,61.7658,61.8565,36536.0
2015-10-27 11:50:00,81.79,81.79,81.47,81.47,28902.0,61.8338,61.8338,61.5919,61.5919,28902.0
2015-10-27 11:55:00,81.44,81.48,81.31,81.31,15183.0,61.5692,61.5995,61.471,61.471,15183.0
2015-10-27 12:00:00,81.32,81.37,81.22,81.22,14472.0,61.4785,61.5163,61.4029,61.4029,14472.0
2015-10-27 12:05:00,81.22,81.35,81.16,81.35,10291.0,61.4029,61.5012,61.3576,61.5012,10291.0
2015-10-27 12:10:00,81.38,81.44,81.23,81.23,10481.0,61.5239,61.5692,61.4105,61.4105,10481.0
2015-10-27 12:15:00,81.25,81.38,81.2,81.31,8556.0,61.4256,61.5239,61.3878,61.471,8556.0
2015-10-27 12:20:00,81.33,81.41,81.33,81.38,8634.0,61.4861,61.5466,61.4861,61.5239,8634.0
2015-10-27 12:25:00,81.37,81.48,81.32,81.32,7083.0,61.5163,61.5995,61.4785,61.4785,7083.0
2015-10-27 12:30:00,81.32,81.35,81.25,81.3,19587.0,61.4785,61.5012,61.4256,61.4634,19587.0
2015-10-27 12:35:00,81.27,81.36,81.13,81.21,14014.0,61.4407,61.5088,61.3349,61.3954,14014.0
2015-10-27 12:40:00,81.19,81.75,80.35,81.44,293660.0,61.3802,61.8036,60.7452,61.5692,293660.0
2015-10-27 12:45:00,81.37,81.75,80.89,81.27,146661.0,61.5163,61.8036,61.1534,61.4407,146661.0
2015-10-27 12:50:00,81.28,81.6,81.17,81.17,51567.0,61.4483,61.6902,61.3651,61.3651,51567.0
2015-10-27 12:55:00,81.14,81.28,80.97,81.25,41664.0,61.3424,61.4483,61.2139,61.4256,41664.0
2015-10-27 13:00:00,81.2,81.34,81.07,81.34,33257.0,61.3878,61.4936,61.2895,61.4936,33257.0
2015-10-27 13:05:00,81.34,81.37,81.18,81.3,17030.0,61.4936,61.5163,61.3727,61.4634,17030.0
2015-10-27 13:10:00,81.31,81.36,81.21,81.25,10260.0,61.471,61.5088,61.3954,61.4256,10260.0
2015-10-27 13:15:00,81.26,81.29,81.21,81.29,30895.0,61.4332,61.4558,61.3954,61.4558,30895.0
2015-10-27 13:20:00,81.3,81.38,81.28,81.28,10910.0,61.4634,61.5239,61.4483,61.4483,10910.0
2015-10-27 13:25:00,81.26,81.37,81.19,81.32,27991.0,61.4332,61.5163,61.3802,61.4785,27991.0
2015-10-27 13:30:00,81.33,81.5,81.31,81.49,19561.0,61.4861,61.6146,61.471,61.607,19561.0
2015-10-27 13:35:00,81.5,81.58,81.48,81.58,14038.0,61.6146,61.6751,61.5995,61.6751,14038.0
2015-10-27 13:40:00,81.58,81.59,81.43,81.49,20350.0,61.6751,61.6826,61.5617,61.607,20350.0
2015-10-27 13:45:00,81.48,81.49,81.4,81.45,16581.0,61.5995,61.607,61.539,61.5768,16581.0
2015-10-27 13:50:00,81.44,81.62,81.34,81.62,19288.0,61.5692,61.7053,61.4936,61.7053,19288.0
2015-10-27 13:55:00,81.59,81.74,81.57,81.66,14965.0,61.6826,61.796,61.6675,61.7356,14965.0
2015-10-27 14:00:00,81.68,81.85,81.67,81.77,17189.0,61.7507,61.8792,61.7431,61.8187,17189.0
2015-10-27 14:05:00,81.77,81.86,81.76,81.86,11522.0,61.8187,61.8868,61.8112,61.8868,11522.0
2015-10-27 14:10:00,81.83,81.87,81.77,81.85,18984.0,61.8641,61.8943,61.8187,61.8792,18984.0
2015-10-27 14:15:00,81.84,81.91,81.77,81.79,18985.0,61.8716,61.9246,61.8187,61.8338,18985.0
2015-10-27 14:20:00,81.79,81.89,81.73,81.88,17028.0,61.8338,61.9094,61.7885,61.9019,17028.0
2015-10-27 14:25:00,81.84,81.96,81.83,81.9,18185.0,61.8716,61.9624,61.8641,61.917,18185.0
2015-10-27 14:30:00,81.88,81.97,81.8,81.93,17688.0,61.9019,61.9699,61.8414,61.9397,17688.0
2015-10-27 14:35:00,81.94,81.98,81.78,81.79,53306.0,61.9472,61.9775,61.8263,61.8338,53306.0
2015-10-27 14:40:00,81.79,81.93,81.79,81.88,15588.0,61.8338,61.9397,61.8338,61.9019,15588.0
2015-10-27 14:45:00,81.88,81.98,81.85,81.93,16117.0,61.9019,61.9775,61.8792,61.9397,16117.0
2015-10-27 14:50:00,81.96,81.96,81.85,81.91,16903.0,61.9624,61.9624,61.8792,61.9246,16903.0
2015-10-27 14:55:00,81.91,81.98,81.85,81.87,20655.0,61.9246,61.9775,61.8792,61.8943,20655.0
2015-10-27 15:00:00,81.86,81.92,81.86,81.91,28082.0,61.8868,61.9321,61.8868,61.9246,28082.0
2015-10-27 15:05:00,81.9,81.93,81.84,81.87,27619.0,61.917,61.9397,61.8716,61.8943,27619.0
2015-10-27 15:10:00,81.87,81.95,81.85,81.95,28159.0,61.8943,61.9548,61.8792,61.9548,28159.0
2015-10-27 15:15:00,81.95,81.96,81.85,81.86,28344.0,61.9548,61.9624,61.8792,61.8868,28344.0
2015-10-27 15:20:00,81.85,81.97,81.85,81.91,37917.0,61.8792,61.9699,61.8792,61.9246,37917.0
2015-10-27 15:25:00,81.91,82.0,81.91,81.97,26414.0,61.9246,61.9926,61.9246,61.9699,26414.0
2015-10-27 15:30:00,81.97,82.03,81.92,82.01,35176.0,61.9699,62.0153,61.9321,62.0002,35176.0
2015-10-27 15:35:00,82.03,82.04,81.86,81.86,36281.0,62.0153,62.0229,61.8868,61.8868,36281.0
2015-10-27 15:40:00,81.86,81.98,81.86,81.95,32322.0,61.8868,61.9775,61.8868,61.9548,32322.0
2015-10-27 15:45:00,81.96,82.11,81.93,82.08,58863.0,61.9624,62.0758,61.9397,62.0531,58863.0
2015-10-27 15:50:00,82.06,82.08,81.97,82.05,45847.0,62.038,62.0531,61.9699,62.0304,45847.0
2015-10-27 15:55:00,82.06,82.13,82.04,82.12,97745.0,62.038,62.0909,62.0229,62.0833,97745.0
2015-10-28 09:30:00,82.05,82.3,81.43,81.53,32594.0,62.0304,62.2194,61.5617,61.6373,32594.0
2015-10-28 09:35:00,81.58,81.79,81.3,81.33,44012.0,61.6751,61.8338,61.4634,61.4861,44012.0
2015-10-28 09:40:00,81.36,81.85,81.29,81.84,53245.0,61.5088,61.8792,61.4558,61.8716,53245.0
2015-10-28 09:45:00,81.85,81.95,81.76,81.86,14698.0,61.8792,61.9548,61.8112,61.8868,14698.0
2015-10-28 09:50:00,81.84,81.97,81.84,81.84,14882.0,61.8716,61.9699,61.8716,61.8716,14882.0
2015-10-28 09:55:00,81.84,81.87,81.72,81.82,12883.0,61.8716,61.8943,61.7809,61.8565,12883.0
2015-10-28 10:00:00,81.81,81.87,81.7,81.72,14436.0,61.849,61.8943,61.7658,61.7809,14436.0
2015-10-28 10:05:00,81.71,81.71,81.58,81.66,10291.0,61.7734,61.7734,61.6751,61.7356,10291.0
2015-10-28 10:10:00,81.64,81.66,81.53,81.57,12029.0,61.7204,61.7356,61.6373,61.6675,12029.0
2015-10-28 10:15:00,81.56,81.59,81.5,81.5,8294.0,61.66,61.6826,61.6146,61.6146,8294.0
2015-10-28 10:20:00,81.5,81.84,81.5,81.84,12834.0,61.6146,61.8716,61.6146,61.8716,12834.0
2015-10-28 10:25:00,81.8,81.82,81.69,81.77,12668.0,61.8414,61.8565,61.7582,61.8187,12668.0
2015-10-28 10:30:00,81.79,81.98,81.77,81.93,21804.0,61.8338,61.9775,61.8187,61.9397,21804.0
2015-10-28 10:35:00,81.89,81.91,81.73,81.76,9790.0,61.9094,61.9246,61.7885,61.8112,9790.0
2015-10-28 10:40:00,81.77,81.87,81.73,81.87,8867.0,61.8187,61.8943,61.7885,61.8943,8867.0
2015-10-28 10:45:00,81.86,81.89,81.82,81.87,17005.0,61.8868,61.9094,61.8565,61.8943,17005.0
2015-10-28 10:50:00,81.87,82.06,81.87,82.06,13447.0,61.8943,62.038,61.8943,62.038,13447.0
2015-10-28 10:55:00,82.07,82.09,81.96,82.08,18319.0,62.0455,62.0607,61.9624,62.0531,18319.0
2015-10-28 11:00:00,82.08,82.1,81.95,82.08,21712.0,62.0531,62.0682,61.9548,62.0531,21712.0
2015-10-28 11:05:00,82.08,82.15,82.0,82.05,22113.0,62.0531,62.106,61.9926,62.0304,22113.0
2015-10-28 11:10:00,82.04,82.08,81.99,82.05,20219.0,62.0229,62.0531,61.9851,62.0304,20219.0
2015-10-28 11:15:00,82.04,82.08,81.99,82.08,17748.0,62.0229,62.0531,61.9851,62.0531,17748.0
2015-10-28 11:20:00,82.06,82.09,82.01,82.06,21344.0,62.038,62.0607,62.0002,62.038,21344.0
2015-10-28 11:25:00,82.03,82.1,82.02,82.09,15465.0,62.0153,62.0682,62.0077,62.0607,15465.0
2015-10-28 11:30:00,82.1,82.1,82.04,82.05,11517.0,62.0682,62.0682,62.0229,62.0304,11517.0
2015-10-28 11:35:00,82.05,82.19,82.04,82.06,13813.0,62.0304,62.1363,62.0229,62.038,13813.0
2015-10-28 11:40:00,82.08,82.13,82.04,82.13,13457.0,62.0531,62.0909,62.0229,62.0909,13457.0
2015-10-28 11:45:00,82.12,82.15,82.03,82.14,11968.0,62.0833,62.106,62.0153,62.0985,11968.0
2015-10-28 11:50:00,82.13,82.17,82.12,82.17,46164.0,62.0909,62.1211,62.0833,62.1211,46164.0
2015-10-28 11:55:00,82.17,82.25,82.11,82.23,16151.0,62.1211,62.1816,62.0758,62.1665,16151.0
2015-10-28 12:00:00,82.23,82.26,82.17,82.17,13165.0,62.1665,62.1892,62.1211,62.1211,13165.0
2015-10-28 12:05:00,82.19,82.26,82.18,82.26,11526.0,62.1363,62.1892,62.1287,62.1892,11526.0
2015-10-28 12:10:00,82.27,82.36,82.26,82.33,10635.0,62.1967,62.2648,62.1892,62.2421,10635.0
2015-10-28 12:15:00,82.32,82.34,82.23,82.33,7603.0,62.2345,62.2497,62.1665,62.2421,7603.0
2015-10-28 12:20:00,82.33,82.41,82.33,82.36,11086.0,62.2421,62.3026,62.2421,62.2648,11086.0
2015-10-28 12:25:00,82.35,82.45,82.35,82.42,12529.0,62.2572,62.3328,62.2572,62.3101,12529.0
2015-10-28 12:30:00,82.44,82.44,82.32,82.34,9463.0,62.3253,62.3253,62.2345,62.2497,9463.0
2015-10-28 12:35:00,82.35,82.4,82.33,82.37,9568.0,62.2572,62.295,62.2421,62.2723,9568.0
2015-10-28 12:40:00,82.39,82.44,82.34,82.36,11495.0,62.2875,62.3253,62.2497,62.2648,11495.0
2015-10-28 12:45:00,82.35,82.38,82.33,82.38,8945.0,62.2572,62.2799,62.2421,62.2799,8945.0
2015-10-28 12:50:00,82.37,82.39,82.32,82.33,10178.0,62.2723,62.2875,62.2345,62.2421,10178.0
2015-10-28 12:55:00,82.32,82.36,82.31,82.32,8265.0,62.2345,62.2648,62.227,62.2345,8265.0
2015-10-28 13:00:00,82.31,82.32,82.26,82.26,8370.0,62.227,62.2345,62.1892,62.1892,8370.0
2015-10-28 13:05:00,82.27,82.31,82.19,82.22,9752.0,62.1967,62.227,62.1363,62.1589,9752.0
2015-10-28 13:10:00,82.21,82.27,82.12,82.12,9306.0,62.1514,62.1967,62.0833,62.0833,9306.0
2015-10-28 13:15:00,82.13,82.18,82.11,82.14,13001.0,62.0909,62.1287,62.0758,62.0985,13001.0
2015-10-28 13:20:00,82.16,82.37,82.16,82.37,15964.0,62.1136,62.2723,62.1136,62.2723,15964.0
2015-10-28 13:25:00,82.37,82.5,82.37,82.48,20977.0,62.2723,62.3706,62.2723,62.3555,20977.0
2015-10-28 13:30:00,82.49,82.51,82.41,82.49,29874.0,62.3631,62.3782,62.3026,62.3631,29874.0
2015-10-28 13:35:00,82.5,82.54,82.45,82.53,13577.0,62.3706,62.4009,62.3328,62.3933,13577.0
2015-10-28 13:40:00,82.53,82.6,82.51,82.57,14488.0,62.3933,62.4462,62.3782,62.4235,14488.0
2015-10-28 13:45:00,82.58,82.6,82.52,82.52,8529.0,62.4311,62.4462,62.3857,62.3857,8529.0
2015-10-28 13:50:00,82.5,82.53,82.43,82.51,19899.0,62.3706,62.3933,62.3177,62.3782,19899.0
2015-10-28 13:55:00,82.51,82.8,82.51,82.7,29128.0,62.3782,62.5974,62.3782,62.5218,29128.0
2015-10-28 14:00:00,82.7,82.73,81.95,82.1,26877.0,62.5218,62.5445,61.9548,62.0682,26877.0
2015-10-28 14:05:00,82.09,82.15,81.98,82.14,25265.0,62.0607,62.106,61.9775,62.0985,25265.0
2015-10-28 14:10:00,82.14,82.14,81.9,82.01,48963.0,62.0985,62.0985,61.917,62.0002,48963.0
2015-10-28 14:15:00,81.99,82.11,81.93,82.06,20791.0,61.9851,62.0758,61.9397,62.038,20791.0
2015-10-28 14:20:00,82.06,82.27,82.01,82.21,14673.0,62.038,62.1967,62.0002,62.1514,14673.0
2015-10-28 14:25:00,82.22,82.33,82.12,82.24,12720.0,62.1589,62.2421,62.0833,62.1741,12720.0
2015-10-28 14:30:00,82.23,82.23,81.98,82.06,14962.0,62.1665,62.1665,61.9775,62.038,14962.0
2015-10-28 14:35:00,82.03,82.27,81.99,82.24,14613.0,62.0153,62.1967,61.9851,62.1741,14613.0
2015-10-28 14:40:00,82.25,82.31,82.13,82.2,15229.0,62.1816,62.227,62.0909,62.1438,15229.0
2015-10-28 14:45:00,82.19,82.28,82.11,82.21,18246.0,62.1363,62.2043,62.0758,62.1514,18246.0
2015-10-28 14:50:00,82.21,82.35,82.11,82.27,21645.0,62.1514,62.2572,62.0758,62.1967,21645.0
2015-10-28 14:55:00,82.27,82.31,82.18,82.28,18491.0,62.1967,62.227,62.1287,62.2043,18491.0
2015-10-28 15:00:00,82.28,82.34,82.19,82.29,22121.0,62.2043,62.2497,62.1363,62.2119,22121.0
2015-10-28 15:05:00,82.28,82.5,82.27,82.44,24513.0,62.2043,62.3706,62.1967,62.3253,24513.0
2015-10-28 15:10:00,82.41,82.53,82.41,82.53,20869.0,62.3026,62.3933,62.3026,62.3933,20869.0
2015-10-28 15:15:00,82.53,82.53,82.38,82.38,29343.0,62.3933,62.3933,62.2799,62.2799,29343.0
2015-10-28 15:20:00,82.37,82.37,82.27,82.3,28368.0,62.2723,62.2723,62.1967,62.2194,28368.0
2015-10-28 15:25:00,82.3,82.43,82.27,82.43,25892.0,62.2194,62.3177,62.1967,62.3177,25892.0
2015-10-28 15:30:00,82.44,82.56,82.43,82.46,51234.0,62.3253,62.416,62.3177,62.3404,51234.0
2015-10-28 15:35:00,82.47,82.54,82.42,82.49,31128.0,62.3479,62.4009,62.3101,62.3631,31128.0
2015-10-28 15:40:00,82.49,82.69,82.48,82.68,35866.0,62.3631,62.5143,62.3555,62.5067,35866.0
2015-10-28 15:45:00,82.68,82.76,82.67,82.69,56934.0,62.5067,62.5672,62.4991,62.5143,56934.0
2015-10-28 15:50:00,82.69,82.74,82.66,82.73,42232.0,62.5143,62.5521,62.4916,62.5445,42232.0
2015-10-28 15:55:00,82.74,82.85,82.73,82.81,122901.0,62.5521,62.6352,62.5445,62.605,122901.0
2015-10-29 09:30:00,82.8,83.32,82.31,82.62,29163.0,62.5974,62.9905,62.227,62.4613,29163.0
2015-10-29 09:35:00,82.6,83.08,82.6,82.99,17057.0,62.4462,62.8091,62.4462,62.7411,17057.0
2015-10-29 09:40:00,82.91,82.91,82.32,82.46,28945.0,62.6806,62.6806,62.2345,62.3404,28945.0
2015-10-29 09:45:00,82.49,82.54,82.13,82.38,45982.0,62.3631,62.4009,62.0909,62.2799,45982.0
2015-10-29 09:50:00,82.38,82.48,82.3,82.44,10800.0,62.2799,62.3555,62.2194,62.3253,10800.0
2015-10-29 09:55:00,82.43,82.46,82.12,82.25,16386.0,62.3177,62.3404,62.0833,62.1816,16386.0
2015-10-29 10:00:00,82.26,82.26,81.99,82.2,19306.0,62.1892,62.1892,61.9851,62.1438,19306.0
2015-10-29 10:05:00,82.23,82.34,82.14,82.34,19210.0,62.1665,62.2497,62.0985,62.2497,19210.0
2015-10-29 10:10:00,82.37,82.37,82.08,82.1,15945.0,62.2723,62.2723,62.0531,62.0682,15945.0
2015-10-29 10:15:00,82.16,82.38,82.1,82.33,20962.0,62.1136,62.2799,62.0682,62.2421,20962.0
2015-10-29 10:20:00,82.33,82.33,82.05,82.16,17041.0,62.2421,62.2421,62.0304,62.1136,17041.0
2015-10-29 10:25:00,82.14,82.14,81.93,81.96,21364.0,62.0985,62.0985,61.9397,61.9624,21364.0
2015-10-29 10:30:00,81.97,81.97,81.8,81.92,18595.0,61.9699,61.9699,61.8414,61.9321,18595.0
2015-10-29 10:35:00,81.9,82.01,81.81,81.84,12102.0,61.917,62.0002,61.849,61.8716,12102.0
2015-10-29 10:40:00,81.87,82.02,81.87,81.91,53961.0,61.8943,62.0077,61.8943,61.9246,53961.0
2015-10-29 10:45:00,81.89,81.99,81.82,81.93,16108.0,61.9094,61.9851,61.8565,61.9397,16108.0
2015-10-29 10:50:00,81.91,82.0,81.88,81.97,15679.0,61.9246,61.9926,61.9019,61.9699,15679.0
2015-10-29 10:55:00,81.95,82.0,81.89,81.98,16464.0,61.9548,61.9926,61.9094,61.9775,16464.0
2015-10-29 11:00:00,81.99,82.02,81.9,81.99,17840.0,61.9851,62.0077,61.917,61.9851,17840.0
2015-10-29 11:05:00,82.0,82.03,81.96,82.02,56653.0,61.9926,62.0153,61.9624,62.0077,56653.0
2015-10-29 11:10:00,82.01,82.05,81.96,81.96,16590.0,62.0002,62.0304,61.9624,61.9624,16590.0
2015-10-29 11:15:00,81.95,81.95,81.87,81.95,8609.0,61.9548,61.9548,61.8943,61.9548,8609.0
2015-10-29 11:20:00,81.95,81.95,81.88,81.94,5640.0,61.9548,61.9548,61.9019,61.9472,5640.0
2015-10-29 11:25:00,81.93,81.99,81.92,81.96,10658.0,61.9397,61.9851,61.9321,61.9624,10658.0
2015-10-29 11:30:00,81.94,82.06,81.91,82.03,28769.0,61.9472,62.038,61.9246,62.0153,28769.0
2015-10-29 11:35:00,82.05,82.09,81.94,82.09,120821.0,62.0304,62.0607,61.9472,62.0607,120821.0
2015-10-29 11:40:00,82.07,82.2,82.05,82.19,10430.0,62.0455,62.1438,62.0304,62.1363,10430.0
2015-10-29 11:45:00,82.2,82.27,82.16,82.18,10708.0,62.1438,62.1967,62.1136,62.1287,10708.0
2015-10-29 11:50:00,82.2,82.3,82.17,82.26,9088.0,62.1438,62.2194,62.1211,62.1892,9088.0
2015-10-29 11:55:00,82.27,82.37,82.26,82.35,8734.0,62.1967,62.2723,62.1892,62.2572,8734.0
2015-10-29 12:00:00,82.34,82.34,82.23,82.26,17527.0,62.2497,62.2497,62.1665,62.1892,17527.0
2015-10-29 12:05:00,82.28,82.3,82.19,82.24,17529.0,62.2043,62.2194,62.1363,62.1741,17529.0
2015-10-29 12:10:00,82.25,82.36,82.25,82.36,18907.0,62.1816,62.2648,62.1816,62.2648,18907.0
2015-10-29 12:15:00,82.35,82.52,82.34,82.51,25514.0,62.2572,62.3857,62.2497,62.3782,25514.0
2015-10-29 12:20:00,82.53,82.67,82.49,82.62,14807.0,62.3933,62.4991,62.3631,62.4613,14807.0
2015-10-29 12:25:00,82.59,82.75,82.56,82.75,10456.0,62.4387,62.5596,62.416,62.5596,10456.0
2015-10-29 12:30:00,82.75,82.78,82.66,82.69,22490.0,62.5596,62.5823,62.4916,62.5143,22490.0
2015-10-29 12:35:00,82.66,82.78,82.66,82.73,15732.0,62.4916,62.5823,62.4916,62.5445,15732.0
2015-10-29 12:40:00,82.72,82.78,82.67,82.75,19897.0,62.5369,62.5823,62.4991,62.5596,19897.0
2015-10-29 12:45:00,82.76,82.88,82.74,82.87,44075.0,62.5672,62.6579,62.5521,62.6503,44075.0
2015-10-29 12:50:00,82.87,82.94,82.84,82.89,51554.0,62.6503,62.7033,62.6277,62.6655,51554.0
2015-10-29 12:55:00,82.9,82.96,82.83,82.84,26398.0,62.673,62.7184,62.6201,62.6277,26398.0
2015-10-29 13:00:00,82.85,82.85,82.72,82.78,12827.0,62.6352,62.6352,62.5369,62.5823,12827.0
2015-10-29 13:05:00,82.79,82.93,82.78,82.91,17454.0,62.5899,62.6957,62.5823,62.6806,17454.0
2015-10-29 13:10:00,82.92,82.96,82.9,82.92,6847.0,62.6881,62.7184,62.673,62.6881,6847.0
2015-10-29 13:15:00,82.93,82.97,82.9,82.95,27865.0,62.6957,62.7259,62.673,62.7108,27865.0
2015-10-29 13:20:00,82.93,82.95,82.91,82.92,7617.0,62.6957,62.7108,62.6806,62.6881,7617.0
2015-10-29 13:25:00,82.92,82.97,82.92,82.95,11199.0,62.6881,62.7259,62.6881,62.7108,11199.0
2015-10-29 13:30:00,82.93,82.96,82.9,82.94,30244.0,62.6957,62.7184,62.673,62.7033,30244.0
2015-10-29 13:35:00,82.94,82.94,82.9,82.9,26862.0,62.7033,62.7033,62.673,62.673,26862.0
2015-10-29 13:40:00,82.9,82.91,82.77,82.79,21840.0,62.673,62.6806,62.5747,62.5899,21840.0
2015-10-29 13:45:00,82.79,82.85,82.77,82.79,6990.0,62.5899,62.6352,62.5747,62.5899,6990.0
2015-10-29 13:50:00,82.78,82.78,82.68,82.72,15620.0,62.5823,62.5823,62.5067,62.5369,15620.0
2015-10-29 13:55:00,82.72,82.72,82.59,82.67,21030.0,62.5369,62.5369,62.4387,62.4991,21030.0
2015-10-29 14:00:00,82.67,82.73,82.63,82.64,15909.0,62.4991,62.5445,62.4689,62.4765,15909.0
2015-10-29 14:05:00,82.66,82.66,82.56,82.58,20377.0,62.4916,62.4916,62.416,62.4311,20377.0
2015-10-29 14:10:00,82.59,82.69,82.59,82.69,11305.0,62.4387,62.5143,62.4387,62.5143,11305.0
2015-10-29 14:15:00,82.71,82.8,82.68,82.77,12692.0,62.5294,62.5974,62.5067,62.5747,12692.0
2015-10-29 14:20:00,82.79,82.92,82.78,82.88,16430.0,62.5899,62.6881,62.5823,62.6579,16430.0
2015-10-29 14:25:00,82.89,82.95,82.87,82.88,8089.0,62.6655,62.7108,62.6503,62.6579,8089.0
2015-10-29 14:30:00,82.88,82.9,82.72,82.72,14069.0,62.6579,62.673,62.5369,62.5369,14069.0
2015-10-29 14:35:00,82.74,82.75,82.7,82.75,13515.0,62.5521,62.5596,62.5218,62.5596,13515.0
2015-10-29 14:40:00,82.78,82.85,82.78,82.83,19061.0,62.5823,62.6352,62.5823,62.6201,19061.0
2015-10-29 14:45:00,82.84,82.84,82.76,82.78,15292.0,62.6277,62.6277,62.5672,62.5823,15292.0
2015-10-29 14:50:00,82.78,82.84,82.76,82.77,13837.0,62.5823,62.6277,62.5672,62.5747,13837.0
2015-10-29 14:55:00,82.77,82.78,82.73,82.75,17700.0,62.5747,62.5823,62.5445,62.5596,17700.0
2015-10-29 15:00:00,82.76,82.79,82.73,82.78,17190.0,62.5672,62.5899,62.5445,62.5823,17190.0
2015-10-29 15:05:00,82.76,82.8,82.73,82.79,17134.0,62.5672,62.5974,62.5445,62.5899,17134.0
2015-10-29 15:10:00,82.78,82.87,82.77,82.87,20728.0,62.5823,62.6503,62.5747,62.6503,20728.0
2015-10-29 15:15:00,82.86,82.97,82.86,82.94,26940.0,62.6428,62.7259,62.6428,62.7033,26940.0
2015-10-29 15:20:00,82.94,83.0,82.93,82.96,34929.0,62.7033,62.7486,62.6957,62.7184,34929.0
2015-10-29 15:25:00,82.96,82.97,82.91,82.93,24520.0,62.7184,62.7259,62.6806,62.6957,24520.0
2015-10-29 15:30:00,82.93,83.01,82.91,82.92,26827.0,62.6957,62.7562,62.6806,62.6881,26827.0
2015-10-29 15:35:00,82.92,83.07,82.91,82.94,30022.0,62.6881,62.8015,62.6806,62.7033,30022.0
2015-10-29 15:40:00,82.94,83.09,82.93,83.03,38763.0,62.7033,62.8167,62.6957,62.7713,38763.0
2015-10-29 15:45:00,83.04,83.1,82.98,83.06,39840.0,62.7789,62.8242,62.7335,62.794,39840.0
2015-10-29 15:50:00,83.04,83.07,82.98,83.07,52109.0,62.7789,62.8015,62.7335,62.8015,52109.0
2015-10-29 15:55:00,83.05,83.06,82.91,83.0,98254.0,62.7864,62.794,62.6806,62.7486,98254.0
2015-10-30 09:30:00,82.97,83.01,82.48,82.61,29928.0,62.7259,62.7562,62.3555,62.4538,29928.0
2015-10-30 09:35:00,82.62,82.9,82.53,82.89,13041.0,62.4613,62.673,62.3933,62.6655,13041.0
2015-10-30 09:40:00,82.85,82.95,82.7,82.89,15807.0,62.6352,62.7108,62.5218,62.6655,15807.0
2015-10-30 09:45:00,82.88,82.91,82.55,82.63,23393.0,62.6579,62.6806,62.4084,62.4689,23393.0
2015-10-30 09:50:00,82.65,82.98,82.64,82.96,19445.0,62.484,62.7335,62.4765,62.7184,19445.0
2015-10-30 09:55:00,83.0,83.15,82.98,83.07,15260.0,62.7486,62.862,62.7335,62.8015,15260.0
2015-10-30 10:00:00,83.06,83.09,82.81,82.88,17058.0,62.794,62.8167,62.605,62.6579,17058.0
2015-10-30 10:05:00,82.9,82.97,82.8,82.9,17003.0,62.673,62.7259,62.5974,62.673,17003.0
2015-10-30 10:10:00,82.9,83.11,82.9,83.08,30312.0,62.673,62.8318,62.673,62.8091,30312.0
2015-10-30 10:15:00,83.08,83.17,83.03,83.17,14100.0,62.8091,62.8771,62.7713,62.8771,14100.0
2015-10-30 10:20:00,83.18,83.26,83.04,83.05,35446.0,62.8847,62.9452,62.7789,62.7864,35446.0
2015-10-30 10:25:00,83.05,83.39,82.89,83.24,27158.0,62.7864,63.0435,62.6655,62.9301,27158.0
2015-10-30 10:30:00,83.19,83.49,83.11,83.39,44003.0,62.8923,63.1191,62.8318,63.0435,44003.0
2015-10-30 10:35:00,83.42,83.51,83.2,83.28,34238.0,63.0661,63.1342,62.8998,62.9603,34238.0
2015-10-30 10:40:00,83.27,83.46,83.26,83.41,19671.0,62.9527,63.0964,62.9452,63.0586,19671.0
2015-10-30 10:45:00,83.41,83.48,83.33,83.43,23746.0,63.0586,63.1115,62.9981,63.0737,23746.0
2015-10-30 10:50:00,83.46,83.53,83.45,83.47,12252.0,63.0964,63.1493,63.0888,63.1039,12252.0
2015-10-30 10:55:00,83.45,83.45,83.3,83.32,18334.0,63.0888,63.0888,62.9754,62.9905,18334.0
2015-10-30 11:00:00,83.33,83.45,83.31,83.38,15450.0,62.9981,63.0888,62.983,63.0359,15450.0
2015-10-30 11:05:00,83.4,83.5,83.39,83.45,22437.0,63.051,63.1266,63.0435,63.0888,22437.0
2015-10-30 11:10:00,83.43,83.54,83.43,83.46,14875.0,63.0737,63.1569,63.0737,63.0964,14875.0
2015-10-30 11:15:00,83.45,83.45,83.3,83.33,14128.0,63.0888,63.0888,62.9754,62.9981,14128.0
2015-10-30 11:20:00,83.32,83.35,83.23,83.25,11179.0,62.9905,63.0132,62.9225,62.9376,11179.0
2015-10-30 11:25:00,83.25,83.25,83.1,83.15,12968.0,62.9376,62.9376,62.8242,62.862,12968.0
2015-10-30 11:30:00,83.16,83.17,83.03,83.07,19238.0,62.8696,62.8771,62.7713,62.8015,19238.0
2015-10-30 11:35:00,83.08,83.24,83.07,83.18,18245.0,62.8091,62.9301,62.8015,62.8847,18245.0
2015-10-30 11:40:00,83.17,83.27,83.16,83.16,14323.0,62.8771,62.9527,62.8696,62.8696,14323.0
2015-10-30 11:45:00,83.13,83.16,83.09,83.15,11675.0,62.8469,62.8696,62.8167,62.862,11675.0
2015-10-30 11:50:00,83.21,83.29,83.18,83.18,12680.0,62.9074,62.9679,62.8847,62.8847,12680.0
2015-10-30 11:55:00,83.19,83.21,83.1,83.11,10999.0,62.8923,62.9074,62.8242,62.8318,10999.0
2015-10-30 12:00:00,83.11,83.15,83.06,83.09,17807.0,62.8318,62.862,62.794,62.8167,17807.0
2015-10-30 12:05:00,83.09,83.12,83.01,83.07,14159.0,62.8167,62.8393,62.7562,62.8015,14159.0
2015-10-30 12:10:00,83.07,83.09,82.9,82.94,42678.0,62.8015,62.8167,62.673,62.7033,42678.0
2015-10-30 12:15:00,82.95,83.04,82.91,83.01,12182.0,62.7108,62.7789,62.6806,62.7562,12182.0
2015-10-30 12:20:00,83.02,83.13,83.01,83.06,13150.0,62.7637,62.8469,62.7562,62.794,13150.0
2015-10-30 12:25:00,83.06,83.1,82.96,82.96,15297.0,62.794,62.8242,62.7184,62.7184,15297.0
2015-10-30 12:30:00,82.96,83.02,82.94,83.0,10821.0,62.7184,62.7637,62.7033,62.7486,10821.0
2015-10-30 12:35:00,83.02,83.07,82.94,82.97,11213.0,62.7637,62.8015,62.7033,62.7259,11213.0
2015-10-30 12:40:00,82.98,83.0,82.92,82.96,9871.0,62.7335,62.7486,62.6881,62.7184,9871.0
2015-10-30 12:45:00,82.96,82.96,82.86,82.86,10298.0,62.7184,62.7184,62.6428,62.6428,10298.0
2015-10-30 12:50:00,82.85,82.88,82.82,82.84,19680.0,62.6352,62.6579,62.6125,62.6277,19680.0
2015-10-30 12:55:00,82.84,82.91,82.81,82.84,23361.0,62.6277,62.6806,62.605,62.6277,23361.0
2015-10-30 13:00:00,82.83,82.95,82.81,82.95,17655.0,62.6201,62.7108,62.605,62.7108,17655.0
2015-10-30 13:05:00,82.99,83.03,82.92,82.96,15423.0,62.7411,62.7713,62.6881,62.7184,15423.0
2015-10-30 13:10:00,82.98,82.98,82.91,82.92,7662.0,62.7335,62.7335,62.6806,62.6881,7662.0
2015-10-30 13:15:00,82.92,82.94,82.81,82.81,9300.0,62.6881,62.7033,62.605,62.605,9300.0
2015-10-30 13:20:00,82.81,82.82,82.74,82.74,6567.0,62.605,62.6125,62.5521,62.5521,6567.0
2015-10-30 13:25:00,82.75,82.75,82.66,82.68,17440.0,62.5596,62.5596,62.4916,62.5067,17440.0
2015-10-30 13:30:00,82.69,82.82,82.66,82.78,21871.0,62.5143,62.6125,62.4916,62.5823,21871.0
2015-10-30 13:35:00,82.79,82.93,82.74,82.87,32654.0,62.5899,62.6957,62.5521,62.6503,32654.0
2015-10-30 13:40:00,82.84,82.9,82.81,82.81,12101.0,62.6277,62.673,62.605,62.605,12101.0
2015-10-30 13:45:00,82.82,82.93,82.81,82.93,14767.0,62.6125,62.6957,62.605,62.6957,14767.0
2015-10-30 13:50:00,82.92,82.97,82.86,82.87,15227.0,62.6881,62.7259,62.6428,62.6503,15227.0
2015-10-30 13:55:00,82.86,82.89,82.83,82.83,13493.0,62.6428,62.6655,62.6201,62.6201,13493.0
2015-10-30 14:00:00,82.82,82.86,82.78,82.81,15979.0,62.6125,62.6428,62.5823,62.605,15979.0
2015-10-30 14:05:00,82.8,82.8,82.75,82.78,16146.0,62.5974,62.5974,62.5596,62.5823,16146.0
2015-10-30 14:10:00,82.77,82.85,82.77,82.81,20409.0,62.5747,62.6352,62.5747,62.605,20409.0
2015-10-30 14:15:00,82.81,82.84,82.79,82.84,14601.0,62.605,62.6277,62.5899,62.6277,14601.0
2015-10-30 14:20:00,82.83,82.84,82.77,82.78,14489.0,62.6201,62.6277,62.5747,62.5823,14489.0
2015-10-30 14:25:00,82.78,82.78,82.58,82.58,19560.0,62.5823,62.5823,62.4311,62.4311,19560.0
2015-10-30 14:30:00,82.58,82.65,82.58,82.65,20282.0,62.4311,62.484,62.4311,62.484,20282.0
2015-10-30 14:35:00,82.64,82.64,82.51,82.51,26511.0,62.4765,62.4765,62.3782,62.3782,26511.0
2015-10-30 14:40:00,82.52,82.64,82.52,82.58,24642.0,62.3857,62.4765,62.3857,62.4311,24642.0
2015-10-30 14:45:00,82.58,82.6,82.31,82.36,31451.0,62.4311,62.4462,62.227,62.2648,31451.0
2015-10-30 14:50:00,82.35,82.41,82.32,82.35,22840.0,62.2572,62.3026,62.2345,62.2572,22840.0
2015-10-30 14:55:00,82.34,82.36,82.29,82.32,35708.0,62.2497,62.2648,62.2119,62.2345,35708.0
2015-10-30 15:00:00,82.32,82.33,82.25,82.29,33120.0,62.2345,62.2421,62.1816,62.2119,33120.0
2015-10-30 15:05:00,82.29,82.3,82.18,82.3,29088.0,62.2119,62.2194,62.1287,62.2194,29088.0
2015-10-30 15:10:00,82.29,82.33,82.22,82.22,47611.0,62.2119,62.2421,62.1589,62.1589,47611.0
2015-10-30 15:15:00,82.22,82.28,82.22,82.27,37268.0,62.1589,62.2043,62.1589,62.1967,37268.0
2015-10-30 15:20:00,82.27,82.35,82.23,82.31,42533.0,62.1967,62.2572,62.1665,62.227,42533.0
2015-10-30 15:25:00,82.32,82.38,82.22,82.22,33061.0,62.2345,62.2799,62.1589,62.1589,33061.0
2015-10-30 15:30:00,82.22,82.28,82.2,82.27,44641.0,62.1589,62.2043,62.1438,62.1967,44641.0
2015-10-30 15:35:00,82.27,82.36,82.22,82.34,36221.0,62.1967,62.2648,62.1589,62.2497,36221.0
2015-10-30 15:40:00,82.33,82.43,82.26,82.27,46675.0,62.2421,62.3177,62.1892,62.1967,46675.0
2015-10-30 15:45:00,82.28,82.51,82.28,82.47,102101.0,62.2043,62.3782,62.2043,62.3479,102101.0
2015-10-30 15:50:00,82.48,82.49,82.34,82.38,86389.0,62.3555,62.3631,62.2497,62.2799,86389.0
2015-10-30 15:55:00,82.38,82.39,82.17,82.17,164276.0,62.2799,62.2875,62.1211,62.1211,164276.0
2015-11-02 09:30:00,86.26,86.5,85.42,86.3,221487.0,65.2132,65.3946,64.5782,65.2434,221487.0
2015-11-02 09:35:00,86.28,86.74,86.05,86.12,141015.0,65.2283,65.5761,65.0544,65.1074,141015.0
2015-11-02 09:40:00,86.11,86.11,85.13,85.37,168368.0,65.0998,65.0998,64.3589,64.5404,168368.0
2015-11-02 09:45:00,85.37,86.18,85.32,85.42,99608.0,64.5404,65.1527,64.5026,64.5782,99608.0
2015-11-02 09:50:00,85.4,85.82,85.28,85.5,67287.0,64.563,64.8806,64.4723,64.6386,67287.0
2015-11-02 09:55:00,85.51,85.54,84.96,85.2,78796.0,64.6462,64.6689,64.2304,64.4118,78796.0
2015-11-02 10:00:00,85.2,85.79,85.13,85.68,85764.0,64.4118,64.8579,64.3589,64.7747,85764.0
2015-11-02 10:05:00,85.69,85.72,85.17,85.26,66546.0,64.7823,64.805,64.3892,64.4572,66546.0
2015-11-02 10:10:00,85.24,85.86,85.01,85.85,69551.0,64.4421,64.9108,64.2682,64.9032,69551.0
2015-11-02 10:15:00,85.85,85.88,85.19,85.2,89891.0,64.9032,64.9259,64.4043,64.4118,89891.0
2015-11-02 10:20:00,85.15,85.52,85.09,85.44,51088.0,64.374,64.6538,64.3287,64.5933,51088.0
2015-11-02 10:25:00,85.45,85.71,85.33,85.4,56188.0,64.6008,64.7974,64.5101,64.563,56188.0
2015-11-02 10:30:00,85.36,85.81,85.22,85.7,83562.0,64.5328,64.873,64.427,64.7898,83562.0
2015-11-02 10:35:00,85.64,85.67,85.22,85.67,155391.0,64.7445,64.7672,64.427,64.7672,155391.0
2015-11-02 10:40:00,85.65,85.82,85.61,85.75,34252.0,64.752,64.8806,64.7218,64.8276,34252.0
2015-11-02 10:45:00,85.78,85.99,85.54,85.91,33999.0,64.8503,65.0091,64.6689,64.9486,33999.0
2015-11-02 10:50:00,85.91,86.08,85.78,85.83,34684.0,64.9486,65.0771,64.8503,64.8881,34684.0
2015-11-02 10:55:00,85.82,86.17,85.8,86.13,31056.0,64.8806,65.1452,64.8654,65.1149,31056.0
2015-11-02 11:00:00,86.14,86.14,85.81,85.9,35276.0,65.1225,65.1225,64.873,64.941,35276.0
2015-11-02 11:05:00,85.89,86.04,85.53,85.64,48665.0,64.9335,65.0469,64.6613,64.7445,48665.0
2015-11-02 11:10:00,85.65,85.99,85.6,85.87,19336.0,64.752,65.0091,64.7142,64.9184,19336.0
2015-11-02 11:15:00,85.87,85.87,85.67,85.79,15010.0,64.9184,64.9184,64.7672,64.8579,15010.0
2015-11-02 11:20:00,85.79,85.79,85.54,85.67,30319.0,64.8579,64.8579,64.6689,64.7672,30319.0
2015-11-02 11:25:00,85.67,85.72,85.65,85.67,23251.0,64.7672,64.805,64.752,64.7672,23251.0
2015-11-02 11:30:00,85.7,85.71,85.57,85.58,22660.0,64.7898,64.7974,64.6916,64.6991,22660.0
2015-11-02 11:35:00,85.6,85.75,85.53,85.65,31536.0,64.7142,64.8276,64.6613,64.752,31536.0
2015-11-02 11:40:00,85.64,85.89,85.63,85.7,38423.0,64.7445,64.9335,64.7369,64.7898,38423.0
2015-11-02 11:45:00,85.69,85.75,85.39,85.47,33477.0,64.7823,64.8276,64.5555,64.616,33477.0
2015-11-02 11:50:00,85.46,85.55,85.35,85.4,42988.0,64.6084,64.6764,64.5252,64.563,42988.0
2015-11-02 11:55:00,85.4,85.44,85.24,85.34,30682.0,64.563,64.5933,64.4421,64.5177,30682.0
2015-11-02 12:00:00,85.35,85.51,85.25,85.29,31940.0,64.5252,64.6462,64.4496,64.4799,31940.0
2015-11-02 12:05:00,85.29,85.48,85.28,85.48,25774.0,64.4799,64.6235,64.4723,64.6235,25774.0
2015-11-02 12:10:00,85.47,85.63,85.45,85.56,32655.0,64.616,64.7369,64.6008,64.684,32655.0
2015-11-02 12:15:00,85.56,85.75,85.55,85.65,18857.0,64.684,64.8276,64.6764,64.752,18857.0
2015-11-02 12:20:00,85.64,85.68,85.62,85.63,17861.0,64.7445,64.7747,64.7294,64.7369,17861.0
2015-11-02 12:25:00,85.64,85.76,85.62,85.76,21432.0,64.7445,64.8352,64.7294,64.8352,21432.0
2015-11-02 12:30:00,85.73,85.82,85.73,85.82,9876.0,64.8125,64.8806,64.8125,64.8806,9876.0
2015-11-02 12:35:00,85.82,85.87,85.77,85.86,19598.0,64.8806,64.9184,64.8428,64.9108,19598.0
2015-11-02 12:40:00,85.87,85.89,85.72,85.76,12455.0,64.9184,64.9335,64.805,64.8352,12455.0
2015-11-02 12:45:00,85.76,85.98,85.76,85.98,10253.0,64.8352,65.0015,64.8352,65.0015,10253.0
2015-11-02 12:50:00,85.97,86.19,85.95,85.98,26125.0,64.994,65.1603,64.9788,65.0015,26125.0
2015-11-02 12:55:00,85.97,85.99,85.76,85.78,16823.0,64.994,65.0091,64.8352,64.8503,16823.0
2015-11-02 13:00:00,85.78,85.96,85.78,85.93,22922.0,64.8503,64.9864,64.8503,64.9637,22922.0
2015-11-02 13:05:00,85.91,85.93,85.78,85.84,16440.0,64.9486,64.9637,64.8503,64.8957,16440.0
2015-11-02 13:10:00,85.85,85.9,85.77,85.81,11014.0,64.9032,64.941,64.8428,64.873,11014.0
2015-11-02 13:15:00,85.82,85.89,85.8,85.86,30053.0,64.8806,64.9335,64.8654,64.9108,30053.0
2015-11-02 13:20:00,85.88,85.88,85.78,85.86,10411.0,64.9259,64.9259,64.8503,64.9108,10411.0
2015-11-02 13:25:00,85.86,86.03,85.83,86.01,9385.0,64.9108,65.0393,64.8881,65.0242,9385.0
2015-11-02 13:30:00,86.03,86.09,86.0,86.0,10046.0,65.0393,65.0847,65.0166,65.0166,10046.0
2015-11-02 13:35:00,85.98,86.06,85.94,86.02,16287.0,65.0015,65.062,64.9713,65.0318,16287.0
2015-11-02 13:40:00,86.02,86.2,86.02,86.2,11387.0,65.0318,65.1678,65.0318,65.1678,11387.0
2015-11-02 13:45:00,86.19,86.2,85.89,85.99,14635.0,65.1603,65.1678,64.9335,65.0091,14635.0
2015-11-02 13:50:00,85.99,85.99,85.92,85.94,16081.0,65.0091,65.0091,64.9562,64.9713,16081.0
2015-11-02 13:55:00,85.96,85.99,85.85,85.97,17989.0,64.9864,65.0091,64.9032,64.994,17989.0
2015-11-02 14:00:00,85.97,86.09,85.95,86.01,12405.0,64.994,65.0847,64.9788,65.0242,12405.0
2015-11-02 14:05:00,86.01,86.04,85.96,85.98,59701.0,65.0242,65.0469,64.9864,65.0015,59701.0
2015-11-02 14:10:00,85.99,86.02,85.86,85.89,27852.0,65.0091,65.0318,64.9108,64.9335,27852.0
2015-11-02 14:15:00,85.9,85.9,85.7,85.71,21984.0,64.941,64.941,64.7898,64.7974,21984.0
2015-11-02 14:20:00,85.72,85.76,85.67,85.75,17157.0,64.805,64.8352,64.7672,64.8276,17157.0
2015-11-02 14:25:00,85.75,85.8,85.65,85.71,21035.0,64.8276,64.8654,64.752,64.7974,21035.0
2015-11-02 14:30:00,85.72,85.89,85.71,85.87,23789.0,64.805,64.9335,64.7974,64.9184,23789.0
2015-11-02 14:35:00,85.88,86.01,85.86,85.99,22553.0,64.9259,65.0242,64.9108,65.0091,22553.0
2015-11-02 14:40:00,85.99,86.09,85.99,86.07,20338.0,65.0091,65.0847,65.0091,65.0696,20338.0
2015-11-02 14:45:00,86.07,86.16,86.05,86.16,23312.0,65.0696,65.1376,65.0544,65.1376,23312.0
2015-11-02 14:50:00,86.15,86.24,86.12,86.2,33209.0,65.13,65.1981,65.1074,65.1678,33209.0
2015-11-02 14:55:00,86.19,86.34,86.15,86.26,36159.0,65.1603,65.2737,65.13,65.2132,36159.0
2015-11-02 15:00:00,86.25,86.27,86.18,86.18,20733.0,65.2056,65.2208,65.1527,65.1527,20733.0
2015-11-02 15:05:00,86.18,86.21,86.08,86.12,28502.0,65.1527,65.1754,65.0771,65.1074,28502.0
2015-11-02 15:10:00,86.13,86.26,86.11,86.15,32154.0,65.1149,65.2132,65.0998,65.13,32154.0
2015-11-02 15:15:00,86.15,86.17,85.98,85.98,63440.0,65.13,65.1452,65.0015,65.0015,63440.0
2015-11-02 15:20:00,85.98,86.01,85.89,85.92,43500.0,65.0015,65.0242,64.9335,64.9562,43500.0
2015-11-02 15:25:00,85.92,86.03,85.84,86.02,38979.0,64.9562,65.0393,64.8957,65.0318,38979.0
2015-11-02 15:30:00,86.01,86.03,85.92,85.93,52557.0,65.0242,65.0393,64.9562,64.9637,52557.0
2015-11-02 15:35:00,85.94,86.06,85.91,86.06,73208.0,64.9713,65.062,64.9486,65.062,73208.0
2015-11-02 15:40:00,86.06,86.22,86.03,86.22,77003.0,65.062,65.183,65.0393,65.183,77003.0
2015-11-02 15:45:00,86.22,86.26,86.06,86.07,88232.0,65.183,65.2132,65.062,65.0696,88232.0
2015-11-02 15:50:00,86.07,86.13,85.99,86.11,94002.0,65.0696,65.1149,65.0091,65.0998,94002.0
2015-11-02 15:55:00,86.11,86.2,85.99,86.13,171382.0,65.0998,65.1678,65.0091,65.1149,171382.0
2015-11-03 09:30:00,85.79,85.79,85.2,85.2,50453.0,64.8579,64.8579,64.4118,64.4118,50453.0
2015-11-03 09:35:00,85.31,85.4,85.0,85.0,36331.0,64.495,64.563,64.2606,64.2606,36331.0
2015-11-03 09:40:00,85.0,85.2,84.8,85.12,146592.0,64.2606,64.4118,64.1094,64.3514,146592.0
2015-11-03 09:45:00,85.12,85.52,85.05,85.41,64945.0,64.3514,64.6538,64.2984,64.5706,64945.0
2015-11-03 09:50:00,85.42,85.46,85.35,85.36,35992.0,64.5782,64.6084,64.5252,64.5328,35992.0
2015-11-03 09:55:00,85.39,85.46,85.28,85.43,32564.0,64.5555,64.6084,64.4723,64.5857,32564.0
2015-11-03 10:00:00,85.4,85.49,85.33,85.34,28946.0,64.563,64.6311,64.5101,64.5177,28946.0
2015-11-03 10:05:00,85.34,85.47,85.23,85.35,45235.0,64.5177,64.616,64.4345,64.5252,45235.0
2015-11-03 10:10:00,85.37,85.43,85.31,85.32,27354.0,64.5404,64.5857,64.495,64.5026,27354.0
2015-11-03 10:15:00,85.31,85.4,85.3,85.4,17763.0,64.495,64.563,64.4874,64.563,17763.0
2015-11-03 10:20:00,85.4,85.44,85.35,85.44,16036.0,64.563,64.5933,64.5252,64.5933,16036.0
2015-11-03 10:25:00,85.44,85.45,85.32,85.32,20834.0,64.5933,64.6008,64.5026,64.5026,20834.0
2015-11-03 10:30:00,85.33,85.56,85.32,85.53,20497.0,64.5101,64.684,64.5026,64.6613,20497.0
2015-11-03 10:35:00,85.53,85.56,85.48,85.54,26406.0,64.6613,64.684,64.6235,64.6689,26406.0
2015-11-03 10:40:00,85.54,85.58,85.45,85.53,31966.0,64.6689,64.6991,64.6008,64.6613,31966.0
2015-11-03 10:45:00,85.53,85.64,85.53,85.63,28459.0,64.6613,64.7445,64.6613,64.7369,28459.0
2015-11-03 10:50:00,85.63,85.63,85.53,85.59,33089.0,64.7369,64.7369,64.6613,64.7067,33089.0
2015-11-03 10:55:00,85.57,85.64,85.57,85.6,18748.0,64.6916,64.7445,64.6916,64.7142,18748.0
2015-11-03 11:00:00,85.6,85.81,85.58,85.8,33003.0,64.7142,64.873,64.6991,64.8654,33003.0
2015-11-03 11:05:00,85.81,85.89,85.77,85.82,31907.0,64.873,64.9335,64.8428,64.8806,31907.0
2015-11-03 11:10:00,85.82,85.94,85.8,85.9,42837.0,64.8806,64.9713,64.8654,64.941,42837.0
2015-11-03 11:15:00,85.9,85.95,85.8,85.81,12648.0,64.941,64.9788,64.8654,64.873,12648.0
2015-11-03 11:20:00,85.81,85.81,85.69,85.8,13140.0,64.873,64.873,64.7823,64.8654,13140.0
2015-11-03 11:25:00,85.79,85.98,85.73,85.97,65827.0,64.8579,65.0015,64.8125,64.994,65827.0
2015-11-03 11:30:00,85.96,85.96,85.83,85.92,9207.0,64.9864,64.9864,64.8881,64.9562,9207.0
2015-11-03 11:35:00,85.96,86.16,85.94,86.11,16705.0,64.9864,65.1376,64.9713,65.0998,16705.0
2015-11-03 11:40:00,86.11,86.23,86.08,86.2,8467.0,65.0998,65.1905,65.0771,65.1678,8467.0
2015-11-03 11:45:00,86.2,86.2,86.1,86.1,12874.0,65.1678,65.1678,65.0922,65.0922,12874.0
2015-11-03 11:50:00,86.11,86.25,86.1,86.16,13712.0,65.0998,65.2056,65.0922,65.1376,13712.0
2015-11-03 11:55:00,86.16,86.2,86.05,86.2,14389.0,65.1376,65.1678,65.0544,65.1678,14389.0
2015-11-03 12:00:00,86.2,86.34,86.18,86.31,16737.0,65.1678,65.2737,65.1527,65.251,16737.0
2015-11-03 12:05:00,86.31,86.32,86.23,86.29,7615.0,65.251,65.2586,65.1905,65.2359,7615.0
2015-11-03 12:10:00,86.28,86.28,86.14,86.14,8373.0,65.2283,65.2283,65.1225,65.1225,8373.0
2015-11-03 12:15:00,86.14,86.23,86.14,86.19,9193.0,65.1225,65.1905,65.1225,65.1603,9193.0
2015-11-03 12:20:00,86.21,86.24,86.15,86.15,14393.0,65.1754,65.1981,65.13,65.13,14393.0
2015-11-03 12:25:00,86.16,86.25,86.14,86.24,18450.0,65.1376,65.2056,65.1225,65.1981,18450.0
2015-11-03 12:30:00,86.23,86.3,86.18,86.29,8657.0,65.1905,65.2434,65.1527,65.2359,8657.0
2015-11-03 12:35:00,86.28,86.36,86.25,86.34,15918.0,65.2283,65.2888,65.2056,65.2737,15918.0
2015-11-03 12:40:00,86.33,86.36,86.3,86.36,15509.0,65.2661,65.2888,65.2434,65.2888,15509.0
2015-11-03 12:45:00,86.33,86.39,86.33,86.33,12316.0,65.2661,65.3115,65.2661,65.2661,12316.0
2015-11-03 12:50:00,86.35,86.37,86.29,86.3,19504.0,65.2812,65.2964,65.2359,65.2434,19504.0
2015-11-03 12:55:00,86.3,86.38,86.3,86.38,9351.0,65.2434,65.3039,65.2434,65.3039,9351.0
2015-11-03 13:00:00,86.37,86.38,86.3,86.33,18270.0,65.2964,65.3039,65.2434,65.2661,18270.0
2015-11-03 13:05:00,86.33,86.35,86.3,86.31,16316.0,65.2661,65.2812,65.2434,65.251,16316.0
2015-11-03 13:10:00,86.3,86.32,86.2,86.2,21396.0,65.2434,65.2586,65.1678,65.1678,21396.0
2015-11-03 13:15:00,86.2,86.22,86.1,86.11,13670.0,65.1678,65.183,65.0922,65.0998,13670.0
2015-11-03 13:20:00,86.11,86.12,85.99,86.05,9823.0,65.0998,65.1074,65.0091,65.0544,9823.0
2015-11-03 13:25:00,86.04,86.04,85.89,85.89,11285.0,65.0469,65.0469,64.9335,64.9335,11285.0
2015-11-03 13:30:00,85.9,85.91,85.82,85.86,17597.0,64.941,64.9486,64.8806,64.9108,17597.0
2015-11-03 13:35:00,85.84,86.09,85.82,86.08,43776.0,64.8957,65.0847,64.8806,65.0771,43776.0
2015-11-03 13:40:00,86.07,86.09,85.89,85.97,15089.0,65.0696,65.0847,64.9335,64.994,15089.0
2015-11-03 13:45:00,85.98,86.0,85.93,85.96,8336.0,65.0015,65.0166,64.9637,64.9864,8336.0
2015-11-03 13:50:00,85.95,86.01,85.95,85.97,9792.0,64.9788,65.0242,64.9788,64.994,9792.0
2015-11-03 13:55:00,85.98,86.01,85.95,85.97,12285.0,65.0015,65.0242,64.9788,64.994,12285.0
2015-11-03 14:00:00,85.97,86.0,85.95,85.95,7127.0,64.994,65.0166,64.9788,64.9788,7127.0
2015-11-03 14:05:00,85.96,86.13,85.94,86.12,24284.0,64.9864,65.1149,64.9713,65.1074,24284.0
2015-11-03 14:10:00,86.13,86.2,86.1,86.17,11203.0,65.1149,65.1678,65.0922,65.1452,11203.0
2015-11-03 14:15:00,86.16,86.24,86.13,86.19,10274.0,65.1376,65.1981,65.1149,65.1603,10274.0
2015-11-03 14:20:00,86.19,86.25,86.19,86.2,13253.0,65.1603,65.2056,65.1603,65.1678,13253.0
2015-11-03 14:25:00,86.19,86.32,86.19,86.31,12333.0,65.1603,65.2586,65.1603,65.251,12333.0
2015-11-03 14:30:00,86.33,86.36,86.29,86.34,19653.0,65.2661,65.2888,65.2359,65.2737,19653.0
2015-11-03 14:35:00,86.34,86.41,86.33,86.38,20273.0,65.2737,65.3266,65.2661,65.3039,20273.0
2015-11-03 14:40:00,86.38,86.4,86.34,86.34,18622.0,65.3039,65.319,65.2737,65.2737,18622.0
2015-11-03 14:45:00,86.34,86.38,86.33,86.34,14546.0,65.2737,65.3039,65.2661,65.2737,14546.0
2015-11-03 14:50:00,86.34,86.39,86.33,86.35,21311.0,65.2737,65.3115,65.2661,65.2812,21311.0
2015-11-03 14:55:00,86.34,86.37,86.26,86.29,15144.0,65.2737,65.2964,65.2132,65.2359,15144.0
2015-11-03 15:00:00,86.3,86.3,86.22,86.25,18791.0,65.2434,65.2434,65.183,65.2056,18791.0
2015-11-03 15:05:00,86.26,86.28,86.22,86.23,25379.0,65.2132,65.2283,65.183,65.1905,25379.0
2015-11-03 15:10:00,86.24,86.36,86.23,86.29,48803.0,65.1981,65.2888,65.1905,65.2359,48803.0
2015-11-03 15:15:00,86.28,86.3,86.22,86.29,21865.0,65.2283,65.2434,65.183,65.2359,21865.0
2015-11-03 15:20:00,86.28,86.34,86.22,86.32,16931.0,65.2283,65.2737,65.183,65.2586,16931.0
2015-11-03 15:25:00,86.3,86.33,86.21,86.28,15775.0,65.2434,65.2661,65.1754,65.2283,15775.0
2015-11-03 15:30:00,86.27,86.31,86.23,86.25,30697.0,65.2208,65.251,65.1905,65.2056,30697.0
2015-11-03 15:35:00,86.25,86.31,86.19,86.28,29242.0,65.2056,65.251,65.1603,65.2283,29242.0
2015-11-03 15:40:00,86.29,86.32,86.22,86.25,28228.0,65.2359,65.2586,65.183,65.2056,28228.0
2015-11-03 15:45:00,86.26,86.34,86.24,86.31,38799.0,65.2132,65.2737,65.1981,65.251,38799.0
2015-11-03 15:50:00,86.32,86.36,86.29,86.3,38798.0,65.2586,65.2888,65.2359,65.2434,38798.0
2015-11-03 15:55:00,86.3,86.38,86.26,86.37,91385.0,65.2434,65.3039,65.2132,65.2964,91385.0
2015-11-04 09:30:00,86.68,86.7,86.33,86.56,47064.0,65.5307,65.5458,65.2661,65.44,47064.0
2015-11-04 09:35:00,86.54,86.68,86.34,86.47,7261.0,65.4249,65.5307,65.2737,65.372,7261.0
2015-11-04 09:40:00,86.47,86.67,86.38,86.5,55410.0,65.372,65.5232,65.3039,65.3946,55410.0
2015-11-04 09:45:00,86.48,86.57,86.24,86.4,51577.0,65.3795,65.4476,65.1981,65.319,51577.0
2015-11-04 09:50:00,86.37,86.44,86.15,86.19,21391.0,65.2964,65.3493,65.13,65.1603,21391.0
2015-11-04 09:55:00,86.19,86.45,86.17,86.38,17778.0,65.1603,65.3568,65.1452,65.3039,17778.0
2015-11-04 10:00:00,86.41,86.42,86.21,86.4,19934.0,65.3266,65.3342,65.1754,65.319,19934.0
2015-11-04 10:05:00,86.39,86.43,86.31,86.43,14643.0,65.3115,65.3417,65.251,65.3417,14643.0
2015-11-04 10:10:00,86.42,86.7,86.28,86.66,38837.0,65.3342,65.5458,65.2283,65.5156,38837.0
2015-11-04 10:15:00,86.65,86.69,86.57,86.67,42729.0,65.508,65.5383,65.4476,65.5232,42729.0
2015-11-04 10:20:00,86.65,86.7,86.61,86.66,15353.0,65.508,65.5458,65.4778,65.5156,15353.0
2015-11-04 10:25:00,86.68,86.73,86.55,86.62,18491.0,65.5307,65.5685,65.4324,65.4854,18491.0
2015-11-04 10:30:00,86.63,86.72,86.58,86.69,21134.0,65.4929,65.561,65.4551,65.5383,21134.0
2015-11-04 10:35:00,86.7,86.8,86.63,86.76,32259.0,65.5458,65.6214,65.4929,65.5912,32259.0
2015-11-04 10:40:00,86.76,86.79,86.38,86.46,46877.0,65.5912,65.6139,65.3039,65.3644,46877.0
2015-11-04 10:45:00,86.49,86.54,86.43,86.54,19866.0,65.3871,65.4249,65.3417,65.4249,19866.0
2015-11-04 10:50:00,86.54,86.58,86.33,86.33,19484.0,65.4249,65.4551,65.2661,65.2661,19484.0
2015-11-04 10:55:00,86.32,86.36,86.19,86.2,19605.0,65.2586,65.2888,65.1603,65.1678,19605.0
2015-11-04 11:00:00,86.2,86.21,85.99,85.99,17280.0,65.1678,65.1754,65.0091,65.0091,17280.0
2015-11-04 11:05:00,86.0,86.02,85.8,85.84,21368.0,65.0166,65.0318,64.8654,64.8957,21368.0
2015-11-04 11:10:00,85.83,86.03,85.82,86.01,22185.0,64.8881,65.0393,64.8806,65.0242,22185.0
2015-11-04 11:15:00,86.0,86.16,86.0,86.14,9628.0,65.0166,65.1376,65.0166,65.1225,9628.0
2015-11-04 11:20:00,86.14,86.16,86.0,86.03,21120.0,65.1225,65.1376,65.0166,65.0393,21120.0
2015-11-04 11:25:00,86.03,86.03,85.72,85.73,37344.0,65.0393,65.0393,64.805,64.8125,37344.0
2015-11-04 11:30:00,85.72,85.79,85.62,85.65,30383.0,64.805,64.8579,64.7294,64.752,30383.0
2015-11-04 11:35:00,85.65,85.68,85.58,85.66,35848.0,64.752,64.7747,64.6991,64.7596,35848.0
2015-11-04 11:40:00,85.65,85.72,85.64,85.68,25256.0,64.752,64.805,64.7445,64.7747,25256.0
2015-11-04 11:45:00,85.69,85.83,85.66,85.73,25308.0,64.7823,64.8881,64.7596,64.8125,25308.0
2015-11-04 11:50:00,85.73,85.86,85.7,85.83,19232.0,64.8125,64.9108,64.7898,64.8881,19232.0
2015-11-04 11:55:00,85.82,85.97,85.82,85.97,13452.0,64.8806,64.994,64.8806,64.994,13452.0
2015-11-04 12:00:00,85.95,86.06,85.91,86.04,12270.0,64.9788,65.062,64.9486,65.0469,12270.0
2015-11-04 12:05:00,86.04,86.13,86.04,86.13,11550.0,65.0469,65.1149,65.0469,65.1149,11550.0
2015-11-04 12:10:00,86.11,86.19,86.1,86.18,12114.0,65.0998,65.1603,65.0922,65.1527,12114.0
2015-11-04 12:15:00,86.17,86.19,86.07,86.17,12220.0,65.1452,65.1603,65.0696,65.1452,12220.0
2015-11-04 12:20:00,86.15,86.2,86.14,86.15,11159.0,65.13,65.1678,65.1225,65.13,11159.0
2015-11-04 12:25:00,86.16,86.18,86.08,86.08,10442.0,65.1376,65.1527,65.0771,65.0771,10442.0
2015-11-04 12:30:00,86.1,86.17,86.06,86.09,10610.0,65.0922,65.1452,65.062,65.0847,10610.0
2015-11-04 12:35:00,86.11,86.13,86.07,86.08,14734.0,65.0998,65.1149,65.0696,65.0771,14734.0
2015-11-04 12:40:00,86.07,86.15,86.03,86.14,12378.0,65.0696,65.13,65.0393,65.1225,12378.0
2015-11-04 12:45:00,86.15,86.22,86.13,86.18,11704.0,65.13,65.183,65.1149,65.1527,11704.0
2015-11-04 12:50:00,86.19,86.25,86.14,86.23,10439.0,65.1603,65.2056,65.1225,65.1905,10439.0
2015-11-04 12:55:00,86.24,86.24,86.13,86.21,12332.0,65.1981,65.1981,65.1149,65.1754,12332.0
2015-11-04 13:00:00,86.21,86.25,86.03,86.05,11881.0,65.1754,65.2056,65.0393,65.0544,11881.0
2015-11-04 13:05:00,86.06,86.07,85.95,85.96,11488.0,65.062,65.0696,64.9788,64.9864,11488.0
2015-11-04 13:10:00,85.95,86.07,85.94,86.07,7620.0,64.9788,65.0696,64.9713,65.0696,7620.0
2015-11-04 13:15:00,86.07,86.1,85.92,85.92,10498.0,65.0696,65.0922,64.9562,64.9562,10498.0
2015-11-04 13:20:00,85.9,86.0,85.89,85.99,12153.0,64.941,65.0166,64.9335,65.0091,12153.0
2015-11-04 13:25:00,86.05,86.06,85.96,85.98,10642.0,65.0544,65.062,64.9864,65.0015,10642.0
2015-11-04 13:30:00,86.01,86.06,86.0,86.06,10159.0,65.0242,65.062,65.0166,65.062,10159.0
2015-11-04 13:35:00,86.05,86.22,86.05,86.19,10311.0,65.0544,65.183,65.0544,65.1603,10311.0
2015-11-04 13:40:00,86.19,86.19,86.05,86.09,14888.0,65.1603,65.1603,65.0544,65.0847,14888.0
2015-11-04 13:45:00,86.09,86.14,86.05,86.08,11460.0,65.0847,65.1225,65.0544,65.0771,11460.0
2015-11-04 13:50:00,86.08,86.2,86.08,86.18,8681.0,65.0771,65.1678,65.0771,65.1527,8681.0
2015-11-04 13:55:00,86.2,86.21,86.14,86.14,15671.0,65.1678,65.1754,65.1225,65.1225,15671.0
2015-11-04 14:00:00,86.15,86.17,86.1,86.15,16674.0,65.13,65.1452,65.0922,65.13,16674.0
2015-11-04 14:05:00,86.16,86.31,86.16,86.31,11926.0,65.1376,65.251,65.1376,65.251,11926.0
2015-11-04 14:10:00,86.32,86.41,86.32,86.35,16164.0,65.2586,65.3266,65.2586,65.2812,16164.0
2015-11-04 14:15:00,86.34,86.43,86.34,86.37,10444.0,65.2737,65.3417,65.2737,65.2964,10444.0
2015-11-04 14:20:00,86.38,86.46,86.35,86.38,21835.0,65.3039,65.3644,65.2812,65.3039,21835.0
2015-11-04 14:25:00,86.38,86.43,86.34,86.41,18181.0,65.3039,65.3417,65.2737,65.3266,18181.0
2015-11-04 14:30:00,86.42,86.46,86.4,86.45,16789.0,65.3342,65.3644,65.319,65.3568,16789.0
2015-11-04 14:35:00,86.45,86.5,86.43,86.43,16239.0,65.3568,65.3946,65.3417,65.3417,16239.0
2015-11-04 14:40:00,86.43,86.48,86.42,86.45,18213.0,65.3417,65.3795,65.3342,65.3568,18213.0
2015-11-04 14:45:00,86.46,86.49,86.41,86.46,14032.0,65.3644,65.3871,65.3266,65.3644,14032.0
2015-11-04 14:50:00,86.46,86.5,86.45,86.47,17274.0,65.3644,65.3946,65.3568,65.372,17274.0
2015-11-04 14:55:00,86.48,86.59,86.47,86.54,17600.0,65.3795,65.4627,65.372,65.4249,17600.0
2015-11-04 15:00:00,86.52,86.55,86.33,86.33,21831.0,65.4098,65.4324,65.2661,65.2661,21831.0
2015-11-04 15:05:00,86.34,86.35,86.28,86.33,17315.0,65.2737,65.2812,65.2283,65.2661,17315.0
2015-11-04 15:10:00,86.34,86.44,86.31,86.41,28744.0,65.2737,65.3493,65.251,65.3266,28744.0
2015-11-04 15:15:00,86.41,86.47,86.38,86.46,30597.0,65.3266,65.372,65.3039,65.3644,30597.0
2015-11-04 15:20:00,86.47,86.5,86.45,86.46,33352.0,65.372,65.3946,65.3568,65.3644,33352.0
2015-11-04 15:25:00,86.47,86.51,86.39,86.41,24854.0,65.372,65.4022,65.3115,65.3266,24854.0
2015-11-04 15:30:00,86.42,86.45,86.37,86.37,23920.0,65.3342,65.3568,65.2964,65.2964,23920.0
2015-11-04 15:35:00,86.39,86.39,86.29,86.31,26916.0,65.3115,65.3115,65.2359,65.251,26916.0
2015-11-04 15:40:00,86.31,86.4,86.31,86.36,46144.0,65.251,65.319,65.251,65.2888,46144.0
2015-11-04 15:45:00,86.34,86.41,86.32,86.37,65354.0,65.2737,65.3266,65.2586,65.2964,65354.0
2015-11-04 15:50:00,86.37,86.46,86.37,86.39,110114.0,65.2964,65.3644,65.2964,65.3115,110114.0
2015-11-04 15:55:00,86.39,86.6,86.38,86.58,156297.0,65.3115,65.4702,65.3039,65.4551,156297.0
2015-11-05 09:30:00,86.75,87.0,86.42,86.86,25715.0,65.5836,65.7726,65.3342,65.6668,25715.0
2015-11-05 09:35:00,86.98,86.98,86.48,86.86,47713.0,65.7575,65.7575,65.3795,65.6668,47713.0
2015-11-05 09:40:00,86.89,86.92,86.81,86.9,22517.0,65.6895,65.7122,65.629,65.697,22517.0
2015-11-05 09:45:00,86.88,86.93,86.83,86.88,21547.0,65.6819,65.7197,65.6441,65.6819,21547.0
2015-11-05 09:50:00,86.86,86.9,86.81,86.87,15953.0,65.6668,65.697,65.629,65.6744,15953.0
2015-11-05 09:55:00,86.88,87.12,86.86,87.12,12304.0,65.6819,65.8634,65.6668,65.8634,12304.0
2015-11-05 10:00:00,87.12,87.21,86.97,86.99,27026.0,65.8634,65.9314,65.75,65.7651,27026.0
2015-11-05 10:05:00,87.0,87.0,86.83,86.89,39655.0,65.7726,65.7726,65.6441,65.6895,39655.0
2015-11-05 10:10:00,86.92,86.94,86.85,86.87,20735.0,65.7122,65.7273,65.6592,65.6744,20735.0
2015-11-05 10:15:00,86.85,86.92,86.83,86.87,26532.0,65.6592,65.7122,65.6441,65.6744,26532.0
2015-11-05 10:20:00,86.88,86.95,86.86,86.92,14287.0,65.6819,65.7348,65.6668,65.7122,14287.0
2015-11-05 10:25:00,86.92,86.95,86.85,86.89,16151.0,65.7122,65.7348,65.6592,65.6895,16151.0
2015-11-05 10:30:00,86.87,86.87,86.69,86.7,15660.0,65.6744,65.6744,65.5383,65.5458,15660.0
2015-11-05 10:35:00,86.69,86.84,86.69,86.82,11490.0,65.5383,65.6517,65.5383,65.6366,11490.0
2015-11-05 10:40:00,86.81,86.83,86.66,86.69,8731.0,65.629,65.6441,65.5156,65.5383,8731.0
2015-11-05 10:45:00,86.67,86.75,86.65,86.68,16961.0,65.5232,65.5836,65.508,65.5307,16961.0
2015-11-05 10:50:00,86.69,86.78,86.59,86.76,81742.0,65.5383,65.6063,65.4627,65.5912,81742.0
2015-11-05 10:55:00,86.75,86.84,86.74,86.79,9461.0,65.5836,65.6517,65.5761,65.6139,9461.0
2015-11-05 11:00:00,86.79,86.88,86.78,86.83,5501.0,65.6139,65.6819,65.6063,65.6441,5501.0
2015-11-05 11:05:00,86.81,86.96,86.79,86.82,12870.0,65.629,65.7424,65.6139,65.6366,12870.0
2015-11-05 11:10:00,86.84,86.86,86.82,86.84,5423.0,65.6517,65.6668,65.6366,65.6517,5423.0
2015-11-05 11:15:00,86.86,87.06,86.85,87.0,8800.0,65.6668,65.818,65.6592,65.7726,8800.0
2015-11-05 11:20:00,86.98,87.19,86.98,87.14,12486.0,65.7575,65.9163,65.7575,65.8785,12486.0
2015-11-05 11:25:00,87.18,87.24,87.13,87.17,9096.0,65.9087,65.9541,65.8709,65.9012,9096.0
2015-11-05 11:30:00,87.16,87.16,87.11,87.16,11520.0,65.8936,65.8936,65.8558,65.8936,11520.0
2015-11-05 11:35:00,87.16,87.18,87.03,87.05,31472.0,65.8936,65.9087,65.7953,65.8104,31472.0
2015-11-05 11:40:00,87.03,87.13,87.01,87.13,5694.0,65.7953,65.8709,65.7802,65.8709,5694.0
2015-11-05 11:45:00,87.12,87.28,87.11,87.26,14400.0,65.8634,65.9843,65.8558,65.9692,14400.0
2015-11-05 11:50:00,87.25,87.44,87.25,87.36,17119.0,65.9616,66.1053,65.9616,66.0448,17119.0
2015-11-05 11:55:00,87.37,87.38,87.31,87.38,12180.0,66.0524,66.0599,66.007,66.0599,12180.0
2015-11-05 12:00:00,87.39,87.44,87.36,87.42,14043.0,66.0675,66.1053,66.0448,66.0902,14043.0
2015-11-05 12:05:00,87.42,87.47,87.36,87.38,13393.0,66.0902,66.128,66.0448,66.0599,13393.0
2015-11-05 12:10:00,87.36,87.4,87.31,87.34,11785.0,66.0448,66.0751,66.007,66.0297,11785.0
2015-11-05 12:15:00,87.35,87.45,87.35,87.4,8694.0,66.0372,66.1129,66.0372,66.0751,8694.0
2015-11-05 12:20:00,87.4,87.43,87.32,87.34,10325.0,66.0751,66.0977,66.0146,66.0297,10325.0
2015-11-05 12:25:00,87.33,87.42,87.33,87.42,6281.0,66.0221,66.0902,66.0221,66.0902,6281.0
2015-11-05 12:30:00,87.43,87.43,87.26,87.27,7809.0,66.0977,66.0977,65.9692,65.9768,7809.0
2015-11-05 12:35:00,87.28,87.28,87.18,87.27,7546.0,65.9843,65.9843,65.9087,65.9768,7546.0
2015-11-05 12:40:00,87.29,87.42,87.29,87.39,10327.0,65.9919,66.0902,65.9919,66.0675,10327.0
2015-11-05 12:45:00,87.38,87.48,87.33,87.45,14974.0,66.0599,66.1355,66.0221,66.1129,14974.0
2015-11-05 12:50:00,87.46,87.53,87.42,87.51,14740.0,66.1204,66.1733,66.0902,66.1582,14740.0
2015-11-05 12:55:00,87.5,87.64,87.49,87.64,16612.0,66.1507,66.2565,66.1431,66.2565,16612.0
2015-11-05 13:00:00,87.64,87.65,87.55,87.63,11357.0,66.2565,66.2641,66.1885,66.2489,11357.0
2015-11-05 13:05:00,87.64,87.65,87.52,87.55,13188.0,66.2565,66.2641,66.1658,66.1885,13188.0
2015-11-05 13:10:00,87.54,87.6,87.53,87.54,20501.0,66.1809,66.2263,66.1733,66.1809,20501.0
2015-11-05 13:15:00,87.53,87.65,87.5,87.62,20369.0,66.1733,66.2641,66.1507,66.2414,20369.0
2015-11-05 13:20:00,87.61,87.65,87.5,87.53,11807.0,66.2338,66.2641,66.1507,66.1733,11807.0
2015-11-05 13:25:00,87.52,87.58,87.48,87.57,11610.0,66.1658,66.2111,66.1355,66.2036,11610.0
2015-11-05 13:30:00,87.58,87.71,87.56,87.69,24586.0,66.2111,66.3094,66.196,66.2943,24586.0
2015-11-05 13:35:00,87.69,87.72,87.64,87.67,16286.0,66.2943,66.317,66.2565,66.2792,16286.0
2015-11-05 13:40:00,87.67,87.69,87.57,87.61,14270.0,66.2792,66.2943,66.2036,66.2338,14270.0
2015-11-05 13:45:00,87.62,87.63,87.56,87.58,19318.0,66.2414,66.2489,66.196,66.2111,19318.0
2015-11-05 13:50:00,87.58,87.58,87.5,87.57,9841.0,66.2111,66.2111,66.1507,66.2036,9841.0
2015-11-05 13:55:00,87.58,87.71,87.58,87.7,18181.0,66.2111,66.3094,66.2111,66.3019,18181.0
2015-11-05 14:00:00,87.71,87.82,87.71,87.81,15567.0,66.3094,66.3926,66.3094,66.385,15567.0
2015-11-05 14:05:00,87.81,87.84,87.7,87.71,14564.0,66.385,66.4077,66.3019,66.3094,14564.0
2015-11-05 14:10:00,87.7,87.72,87.56,87.56,22555.0,66.3019,66.317,66.196,66.196,22555.0
2015-11-05 14:15:00,87.54,87.61,87.49,87.5,16561.0,66.1809,66.2338,66.1431,66.1507,16561.0
2015-11-05 14:20:00,87.49,87.53,87.41,87.52,128977.0,66.1431,66.1733,66.0826,66.1658,128977.0
2015-11-05 14:25:00,87.51,87.62,87.51,87.61,18509.0,66.1582,66.2414,66.1582,66.2338,18509.0
2015-11-05 14:30:00,87.62,87.62,87.5,87.59,21654.0,66.2414,66.2414,66.1507,66.2187,21654.0
2015-11-05 14:35:00,87.6,87.67,87.59,87.61,20669.0,66.2263,66.2792,66.2187,66.2338,20669.0
2015-11-05 14:40:00,87.6,87.74,87.6,87.71,19479.0,66.2263,66.3321,66.2263,66.3094,19479.0
2015-11-05 14:45:00,87.69,87.76,87.67,87.73,18321.0,66.2943,66.3472,66.2792,66.3245,18321.0
2015-11-05 14:50:00,87.74,87.78,87.71,87.71,22498.0,66.3321,66.3623,66.3094,66.3094,22498.0
2015-11-05 14:55:00,87.72,87.74,87.66,87.73,22179.0,66.317,66.3321,66.2716,66.3245,22179.0
2015-11-05 15:00:00,87.73,87.73,87.67,87.69,22671.0,66.3245,66.3245,66.2792,66.2943,22671.0
2015-11-05 15:05:00,87.7,87.78,87.64,87.76,33197.0,66.3019,66.3623,66.2565,66.3472,33197.0
2015-11-05 15:10:00,87.76,87.85,87.75,87.82,39634.0,66.3472,66.4153,66.3397,66.3926,39634.0
2015-11-05 15:15:00,87.82,87.96,87.82,87.93,36214.0,66.3926,66.4984,66.3926,66.4757,36214.0
2015-11-05 15:20:00,87.94,87.98,87.91,87.92,27618.0,66.4833,66.5135,66.4606,66.4682,27618.0
2015-11-05 15:25:00,87.91,87.98,87.91,87.97,33632.0,66.4606,66.5135,66.4606,66.506,33632.0
2015-11-05 15:30:00,87.98,88.02,87.92,88.02,35684.0,66.5135,66.5438,66.4682,66.5438,35684.0
2015-11-05 15:35:00,88.03,88.08,87.98,88.02,43703.0,66.5513,66.5891,66.5135,66.5438,43703.0
2015-11-05 15:40:00,88.03,88.3,88.03,88.28,57257.0,66.5513,66.7555,66.5513,66.7403,57257.0
2015-11-05 15:45:00,88.29,88.32,88.17,88.23,84361.0,66.7479,66.7706,66.6572,66.7025,84361.0
2015-11-05 15:50:00,88.23,88.26,88.18,88.26,118690.0,66.7025,66.7252,66.6647,66.7252,118690.0
2015-11-05 15:55:00,88.24,88.31,88.15,88.21,158721.0,66.7101,66.763,66.6421,66.6874,158721.0
2015-11-06 09:30:00,88.04,88.04,87.82,88.01,43508.0,66.5589,66.5589,66.3926,66.5362,43508.0
2015-11-06 09:35:00,87.87,87.94,87.5,87.79,19959.0,66.4304,66.4833,66.1507,66.3699,19959.0
2015-11-06 09:40:00,87.79,87.93,87.37,87.37,67606.0,66.3699,66.4757,66.0524,66.0524,67606.0
2015-11-06 09:45:00,87.35,87.4,87.2,87.26,14090.0,66.0372,66.0751,65.9238,65.9692,14090.0
2015-11-06 09:50:00,87.23,87.47,87.23,87.44,21889.0,65.9465,66.128,65.9465,66.1053,21889.0
2015-11-06 09:55:00,87.45,87.51,87.35,87.43,65596.0,66.1129,66.1582,66.0372,66.0977,65596.0
2015-11-06 10:00:00,87.43,87.64,87.39,87.58,59104.0,66.0977,66.2565,66.0675,66.2111,59104.0
2015-11-06 10:05:00,87.58,87.63,87.52,87.62,43014.0,66.2111,66.2489,66.1658,66.2414,43014.0
2015-11-06 10:10:00,87.62,87.66,87.47,87.66,26947.0,66.2414,66.2716,66.128,66.2716,26947.0
2015-11-06 10:15:00,87.64,87.71,87.45,87.59,12797.0,66.2565,66.3094,66.1129,66.2187,12797.0
2015-11-06 10:20:00,87.58,87.58,87.44,87.45,7151.0,66.2111,66.2111,66.1053,66.1129,7151.0
2015-11-06 10:25:00,87.47,87.57,87.35,87.57,11435.0,66.128,66.2036,66.0372,66.2036,11435.0
2015-11-06 10:30:00,87.58,87.6,87.43,87.43,13808.0,66.2111,66.2263,66.0977,66.0977,13808.0
2015-11-06 10:35:00,87.43,87.69,87.43,87.67,7707.0,66.0977,66.2943,66.0977,66.2792,7707.0
2015-11-06 10:40:00,87.69,87.83,87.69,87.76,13316.0,66.2943,66.4001,66.2943,66.3472,13316.0
2015-11-06 10:45:00,87.78,87.83,87.68,87.69,6251.0,66.3623,66.4001,66.2867,66.2943,6251.0
2015-11-06 10:50:00,87.69,87.79,87.44,87.46,16601.0,66.2943,66.3699,66.1053,66.1204,16601.0
2015-11-06 10:55:00,87.47,87.52,87.39,87.46,17365.0,66.128,66.1658,66.0675,66.1204,17365.0
2015-11-06 11:00:00,87.45,87.52,87.37,87.42,8494.0,66.1129,66.1658,66.0524,66.0902,8494.0
2015-11-06 11:05:00,87.42,87.58,87.41,87.54,23917.0,66.0902,66.2111,66.0826,66.1809,23917.0
2015-11-06 11:10:00,87.54,87.69,87.49,87.65,21751.0,66.1809,66.2943,66.1431,66.2641,21751.0
2015-11-06 11:15:00,87.65,87.68,87.59,87.62,20392.0,66.2641,66.2867,66.2187,66.2414,20392.0
2015-11-06 11:20:00,87.6,87.64,87.54,87.58,22842.0,66.2263,66.2565,66.1809,66.2111,22842.0
2015-11-06 11:25:00,87.56,87.64,87.48,87.54,29953.0,66.196,66.2565,66.1355,66.1809,29953.0
2015-11-06 11:30:00,87.53,87.77,87.53,87.77,13269.0,66.1733,66.3548,66.1733,66.3548,13269.0
2015-11-06 11:35:00,87.78,87.8,87.66,87.76,17396.0,66.3623,66.3775,66.2716,66.3472,17396.0
2015-11-06 11:40:00,87.77,87.77,87.67,87.67,35540.0,66.3548,66.3548,66.2792,66.2792,35540.0
2015-11-06 11:45:00,87.66,87.82,87.65,87.77,13597.0,66.2716,66.3926,66.2641,66.3548,13597.0
2015-11-06 11:50:00,87.76,87.85,87.73,87.84,13215.0,66.3472,66.4153,66.3245,66.4077,13215.0
2015-11-06 11:55:00,87.83,87.83,87.71,87.72,10615.0,66.4001,66.4001,66.3094,66.317,10615.0
2015-11-06 12:00:00,87.73,87.83,87.69,87.76,13867.0,66.3245,66.4001,66.2943,66.3472,13867.0
2015-11-06 12:05:00,87.76,87.83,87.73,87.83,11690.0,66.3472,66.4001,66.3245,66.4001,11690.0
2015-11-06 12:10:00,87.82,87.95,87.82,87.92,21222.0,66.3926,66.4909,66.3926,66.4682,21222.0
2015-11-06 12:15:00,87.91,87.92,87.77,87.79,7120.0,66.4606,66.4682,66.3548,66.3699,7120.0
2015-11-06 12:20:00,87.77,87.77,87.61,87.68,10934.0,66.3548,66.3548,66.2338,66.2867,10934.0
2015-11-06 12:25:00,87.68,87.75,87.62,87.71,31413.0,66.2867,66.3397,66.2414,66.3094,31413.0
2015-11-06 12:30:00,87.68,87.85,87.66,87.8,8928.0,66.2867,66.4153,66.2716,66.3775,8928.0
2015-11-06 12:35:00,87.82,87.82,87.64,87.68,10367.0,66.3926,66.3926,66.2565,66.2867,10367.0
2015-11-06 12:40:00,87.69,87.84,87.64,87.82,12949.0,66.2943,66.4077,66.2565,66.3926,12949.0
2015-11-06 12:45:00,87.81,87.93,87.81,87.83,12713.0,66.385,66.4757,66.385,66.4001,12713.0
2015-11-06 12:50:00,87.82,87.93,87.79,87.86,9196.0,66.3926,66.4757,66.3699,66.4228,9196.0
2015-11-06 12:55:00,87.85,87.96,87.84,87.88,7812.0,66.4153,66.4984,66.4077,66.4379,7812.0
2015-11-06 13:00:00,87.88,88.03,87.88,87.98,11447.0,66.4379,66.5513,66.4379,66.5135,11447.0
2015-11-06 13:05:00,87.99,88.03,87.93,87.97,9896.0,66.5211,66.5513,66.4757,66.506,9896.0
2015-11-06 13:10:00,87.99,88.09,87.96,88.08,11303.0,66.5211,66.5967,66.4984,66.5891,11303.0
2015-11-06 13:15:00,88.07,88.12,88.03,88.1,9621.0,66.5816,66.6194,66.5513,66.6043,9621.0
2015-11-06 13:20:00,88.06,88.13,88.02,88.05,16403.0,66.574,66.6269,66.5438,66.5665,16403.0
2015-11-06 13:25:00,88.05,88.09,87.99,88.04,12089.0,66.5665,66.5967,66.5211,66.5589,12089.0
2015-11-06 13:30:00,88.04,88.09,88.01,88.01,13183.0,66.5589,66.5967,66.5362,66.5362,13183.0
2015-11-06 13:35:00,88.0,88.04,87.94,88.04,19245.0,66.5287,66.5589,66.4833,66.5589,19245.0
2015-11-06 13:40:00,88.05,88.13,88.04,88.1,18818.0,66.5665,66.6269,66.5589,66.6043,18818.0
2015-11-06 13:45:00,88.11,88.26,88.05,88.26,11139.0,66.6118,66.7252,66.5665,66.7252,11139.0
2015-11-06 13:50:00,88.27,88.43,88.26,88.37,12323.0,66.7328,66.8537,66.7252,66.8084,12323.0
2015-11-06 13:55:00,88.4,88.42,88.27,88.33,15636.0,66.8311,66.8462,66.7328,66.7781,15636.0
2015-11-06 14:00:00,88.32,88.42,88.23,88.38,19105.0,66.7706,66.8462,66.7025,66.8159,19105.0
2015-11-06 14:05:00,88.36,88.41,88.3,88.33,12242.0,66.8008,66.8386,66.7555,66.7781,12242.0
2015-11-06 14:10:00,88.33,88.38,88.32,88.36,20234.0,66.7781,66.8159,66.7706,66.8008,20234.0
2015-11-06 14:15:00,88.36,88.46,88.35,88.39,10187.0,66.8008,66.8764,66.7933,66.8235,10187.0
2015-11-06 14:20:00,88.39,88.43,88.37,88.38,9422.0,66.8235,66.8537,66.8084,66.8159,9422.0
2015-11-06 14:25:00,88.38,88.39,88.3,88.32,10859.0,66.8159,66.8235,66.7555,66.7706,10859.0
2015-11-06 14:30:00,88.35,88.41,88.26,88.31,35653.0,66.7933,66.8386,66.7252,66.763,35653.0
2015-11-06 14:35:00,88.3,88.36,88.27,88.27,41661.0,66.7555,66.8008,66.7328,66.7328,41661.0
2015-11-06 14:40:00,88.28,88.28,88.12,88.12,9077.0,66.7403,66.7403,66.6194,66.6194,9077.0
2015-11-06 14:45:00,88.1,88.17,88.05,88.17,17303.0,66.6043,66.6572,66.5665,66.6572,17303.0
2015-11-06 14:50:00,88.14,88.3,88.14,88.3,8400.0,66.6345,66.7555,66.6345,66.7555,8400.0
2015-11-06 14:55:00,88.31,88.36,88.29,88.32,16194.0,66.763,66.8008,66.7479,66.7706,16194.0
2015-11-06 15:00:00,88.33,88.44,88.32,88.42,15635.0,66.7781,66.8613,66.7706,66.8462,15635.0
2015-11-06 15:05:00,88.42,88.46,88.39,88.41,14587.0,66.8462,66.8764,66.8235,66.8386,14587.0
2015-11-06 15:10:00,88.41,88.45,88.37,88.42,24163.0,66.8386,66.8689,66.8084,66.8462,24163.0
2015-11-06 15:15:00,88.42,88.46,88.36,88.4,19787.0,66.8462,66.8764,66.8008,66.8311,19787.0
2015-11-06 15:20:00,88.41,88.43,88.37,88.4,14607.0,66.8386,66.8537,66.8084,66.8311,14607.0
2015-11-06 15:25:00,88.4,88.42,88.3,88.37,19765.0,66.8311,66.8462,66.7555,66.8084,19765.0
2015-11-06 15:30:00,88.37,88.48,88.36,88.47,20225.0,66.8084,66.8915,66.8008,66.884,20225.0
2015-11-06 15:35:00,88.47,88.52,88.39,88.41,63061.0,66.884,66.9218,66.8235,66.8386,63061.0
2015-11-06 15:40:00,88.42,88.51,88.41,88.45,52018.0,66.8462,66.9142,66.8386,66.8689,52018.0
2015-11-06 15:45:00,88.45,88.49,88.42,88.46,53196.0,66.8689,66.8991,66.8462,66.8764,53196.0
2015-11-06 15:50:00,88.45,88.52,88.4,88.42,50245.0,66.8689,66.9218,66.8311,66.8462,50245.0
2015-11-06 15:55:00,88.42,88.5,88.38,88.49,75179.0,66.8462,66.9067,66.8159,66.8991,75179.0
2015-11-09 09:30:00,88.09,88.35,87.75,87.98,102647.0,66.5967,66.7933,66.3397,66.5135,102647.0
2015-11-09 09:35:00,87.89,88.05,87.6,87.7,21612.0,66.4455,66.5665,66.2263,66.3019,21612.0
2015-11-09 09:40:00,87.7,87.75,87.26,87.26,39098.0,66.3019,66.3397,65.9692,65.9692,39098.0
2015-11-09 09:45:00,87.29,87.48,87.09,87.09,77622.0,65.9919,66.1355,65.8407,65.8407,77622.0
2015-11-09 09:50:00,87.06,87.16,86.93,87.06,20623.0,65.818,65.8936,65.7197,65.818,20623.0
2015-11-09 09:55:00,87.05,87.05,86.8,86.8,15148.0,65.8104,65.8104,65.6214,65.6214,15148.0
2015-11-09 10:00:00,86.82,87.08,86.73,87.06,49546.0,65.6366,65.8331,65.5685,65.818,49546.0
2015-11-09 10:05:00,87.05,87.07,86.78,86.93,27066.0,65.8104,65.8256,65.6063,65.7197,27066.0
2015-11-09 10:10:00,86.91,87.07,86.82,87.07,13804.0,65.7046,65.8256,65.6366,65.8256,13804.0
2015-11-09 10:15:00,87.09,87.31,87.04,87.31,10418.0,65.8407,66.007,65.8029,66.007,10418.0
2015-11-09 10:20:00,87.31,87.38,87.23,87.24,13354.0,66.007,66.0599,65.9465,65.9541,13354.0
2015-11-09 10:25:00,87.28,87.44,87.24,87.41,9133.0,65.9843,66.1053,65.9541,66.0826,9133.0
2015-11-09 10:30:00,87.42,87.5,87.35,87.49,15417.0,66.0902,66.1507,66.0372,66.1431,15417.0
2015-11-09 10:35:00,87.49,87.67,87.49,87.63,10096.0,66.1431,66.2792,66.1431,66.2489,10096.0
2015-11-09 10:40:00,87.64,87.7,87.57,87.7,6403.0,66.2565,66.3019,66.2036,66.3019,6403.0
2015-11-09 10:45:00,87.66,87.82,87.66,87.82,11146.0,66.2716,66.3926,66.2716,66.3926,11146.0
2015-11-09 10:50:00,87.79,87.8,87.66,87.72,12858.0,66.3699,66.3775,66.2716,66.317,12858.0
2015-11-09 10:55:00,87.71,87.71,87.51,87.56,15759.0,66.3094,66.3094,66.1582,66.196,15759.0
2015-11-09 11:00:00,87.54,87.62,87.46,87.5,31469.0,66.1809,66.2414,66.1204,66.1507,31469.0
2015-11-09 11:05:00,87.48,87.5,87.29,87.38,24470.0,66.1355,66.1507,65.9919,66.0599,24470.0
2015-11-09 11:10:00,87.39,87.53,87.37,87.44,11155.0,66.0675,66.1733,66.0524,66.1053,11155.0
2015-11-09 11:15:00,87.41,87.54,87.36,87.54,9092.0,66.0826,66.1809,66.0448,66.1809,9092.0
2015-11-09 11:20:00,87.54,87.56,87.44,87.45,9911.0,66.1809,66.196,66.1053,66.1129,9911.0
2015-11-09 11:25:00,87.45,87.46,87.31,87.33,9329.0,66.1129,66.1204,66.007,66.0221,9329.0
2015-11-09 11:30:00,87.34,87.47,87.34,87.42,8672.0,66.0297,66.128,66.0297,66.0902,8672.0
2015-11-09 11:35:00,87.45,87.46,87.33,87.37,10614.0,66.1129,66.1204,66.0221,66.0524,10614.0
2015-11-09 11:40:00,87.36,87.38,87.25,87.26,9694.0,66.0448,66.0599,65.9616,65.9692,9694.0
2015-11-09 11:45:00,87.29,87.29,87.22,87.24,8914.0,65.9919,65.9919,65.939,65.9541,8914.0
2015-11-09 11:50:00,87.24,87.28,87.14,87.16,10205.0,65.9541,65.9843,65.8785,65.8936,10205.0
2015-11-09 11:55:00,87.19,87.21,87.15,87.21,6098.0,65.9163,65.9314,65.886,65.9314,6098.0
2015-11-09 12:00:00,87.19,87.23,87.12,87.23,6866.0,65.9163,65.9465,65.8634,65.9465,6866.0
2015-11-09 12:05:00,87.23,87.27,87.14,87.21,8137.0,65.9465,65.9768,65.8785,65.9314,8137.0
2015-11-09 12:10:00,87.18,87.27,87.16,87.26,7769.0,65.9087,65.9768,65.8936,65.9692,7769.0
2015-11-09 12:15:00,87.25,87.34,87.25,87.33,5220.0,65.9616,66.0297,65.9616,66.0221,5220.0
2015-11-09 12:20:00,87.34,87.51,87.32,87.44,4271.0,66.0297,66.1582,66.0146,66.1053,4271.0
2015-11-09 12:25:00,87.44,87.5,87.43,87.44,63440.0,66.1053,66.1507,66.0977,66.1053,63440.0
2015-11-09 12:30:00,87.44,87.47,87.4,87.44,9073.0,66.1053,66.128,66.0751,66.1053,9073.0
2015-11-09 12:35:00,87.45,87.5,87.44,87.46,4977.0,66.1129,66.1507,66.1053,66.1204,4977.0
2015-11-09 12:40:00,87.48,87.52,87.41,87.45,7034.0,66.1355,66.1658,66.0826,66.1129,7034.0
2015-11-09 12:45:00,87.42,87.51,87.37,87.44,8258.0,66.0902,66.1582,66.0524,66.1053,8258.0
2015-11-09 12:50:00,87.41,87.51,87.4,87.44,4708.0,66.0826,66.1582,66.0751,66.1053,4708.0
2015-11-09 12:55:00,87.46,87.46,87.38,87.4,3446.0,66.1204,66.1204,66.0599,66.0751,3446.0
2015-11-09 13:00:00,87.41,87.41,87.29,87.3,7960.0,66.0826,66.0826,65.9919,65.9994,7960.0
2015-11-09 13:05:00,87.31,87.33,87.16,87.23,6466.0,66.007,66.0221,65.8936,65.9465,6466.0
2015-11-09 13:10:00,87.23,87.26,87.16,87.17,5319.0,65.9465,65.9692,65.8936,65.9012,5319.0
2015-11-09 13:15:00,87.16,87.2,87.07,87.07,8550.0,65.8936,65.9238,65.8256,65.8256,8550.0
2015-11-09 13:20:00,87.08,87.17,87.06,87.17,5179.0,65.8331,65.9012,65.818,65.9012,5179.0
2015-11-09 13:25:00,87.19,87.27,87.19,87.25,8851.0,65.9163,65.9768,65.9163,65.9616,8851.0
2015-11-09 13:30:00,87.25,87.25,87.16,87.17,6245.0,65.9616,65.9616,65.8936,65.9012,6245.0
2015-11-09 13:35:00,87.21,87.4,87.21,87.37,5862.0,65.9314,66.0751,65.9314,66.0524,5862.0
2015-11-09 13:40:00,87.39,87.4,87.32,87.4,4820.0,66.0675,66.0751,66.0146,66.0751,4820.0
2015-11-09 13:45:00,87.41,87.42,87.19,87.2,6267.0,66.0826,66.0902,65.9163,65.9238,6267.0
2015-11-09 13:50:00,87.19,87.19,87.05,87.07,8250.0,65.9163,65.9163,65.8104,65.8256,8250.0
2015-11-09 13:55:00,87.13,87.2,87.11,87.14,8223.0,65.8709,65.9238,65.8558,65.8785,8223.0
2015-11-09 14:00:00,87.15,87.18,87.06,87.15,4730.0,65.886,65.9087,65.818,65.886,4730.0
2015-11-09 14:05:00,87.22,87.4,87.21,87.39,7381.0,65.939,66.0751,65.9314,66.0675,7381.0
2015-11-09 14:10:00,87.36,87.39,87.34,87.37,4332.0,66.0448,66.0675,66.0297,66.0524,4332.0
2015-11-09 14:15:00,87.37,87.58,87.35,87.58,14832.0,66.0524,66.2111,66.0372,66.2111,14832.0
2015-11-09 14:20:00,87.57,87.73,87.56,87.63,16057.0,66.2036,66.3245,66.196,66.2489,16057.0
2015-11-09 14:25:00,87.61,87.69,87.56,87.59,15625.0,66.2338,66.2943,66.196,66.2187,15625.0
2015-11-09 14:30:00,87.61,87.66,87.53,87.61,13183.0,66.2338,66.2716,66.1733,66.2338,13183.0
2015-11-09 14:35:00,87.61,87.64,87.44,87.46,10677.0,66.2338,66.2565,66.1053,66.1204,10677.0
2015-11-09 14:40:00,87.45,87.54,87.45,87.47,7259.0,66.1129,66.1809,66.1129,66.128,7259.0
2015-11-09 14:45:00,87.46,87.5,87.4,87.46,13337.0,66.1204,66.1507,66.0751,66.1204,13337.0
2015-11-09 14:50:00,87.45,87.51,87.42,87.44,13867.0,66.1129,66.1582,66.0902,66.1053,13867.0
2015-11-09 14:55:00,87.45,87.52,87.41,87.44,9485.0,66.1129,66.1658,66.0826,66.1053,9485.0
2015-11-09 15:00:00,87.45,87.48,87.37,87.48,9437.0,66.1129,66.1355,66.0524,66.1355,9437.0
2015-11-09 15:05:00,87.51,87.53,87.37,87.39,14325.0,66.1582,66.1733,66.0524,66.0675,14325.0
2015-11-09 15:10:00,87.41,87.51,87.39,87.46,10894.0,66.0826,66.1582,66.0675,66.1204,10894.0
2015-11-09 15:15:00,87.46,87.51,87.36,87.46,11723.0,66.1204,66.1582,66.0448,66.1204,11723.0
2015-11-09 15:20:00,87.45,87.56,87.42,87.53,10025.0,66.1129,66.196,66.0902,66.1733,10025.0
2015-11-09 15:25:00,87.53,87.58,87.5,87.56,10037.0,66.1733,66.2111,66.1507,66.196,10037.0
2015-11-09 15:30:00,87.55,87.67,87.54,87.67,17115.0,66.1885,66.2792,66.1809,66.2792,17115.0
2015-11-09 15:35:00,87.71,87.82,87.71,87.74,28783.0,66.3094,66.3926,66.3094,66.3321,28783.0
2015-11-09 15:40:00,87.74,87.92,87.74,87.84,35496.0,66.3321,66.4682,66.3321,66.4077,35496.0
2015-11-09 15:45:00,87.85,88.0,87.84,87.94,53262.0,66.4153,66.5287,66.4077,66.4833,53262.0
2015-11-09 15:50:00,87.95,87.96,87.88,87.9,49473.0,66.4909,66.4984,66.4379,66.4531,49473.0
2015-11-09 15:55:00,87.91,87.92,87.61,87.7,144127.0,66.4606,66.4682,66.2338,66.3019,144127.0
2015-11-10 09:30:00,87.67,88.17,87.41,87.92,35503.0,66.2792,66.6572,66.0826,66.4682,35503.0
2015-11-10 09:35:00,87.87,88.17,87.73,87.95,15475.0,66.4304,66.6572,66.3245,66.4909,15475.0
2015-11-10 09:40:00,88.03,88.06,87.64,87.71,15466.0,66.5513,66.574,66.2565,66.3094,15466.0
2015-11-10 09:45:00,87.72,87.91,87.67,87.76,17594.0,66.317,66.4606,66.2792,66.3472,17594.0
2015-11-10 09:50:00,87.81,87.9,87.62,87.77,12501.0,66.385,66.4531,66.2414,66.3548,12501.0
2015-11-10 09:55:00,87.75,87.83,87.69,87.72,16807.0,66.3397,66.4001,66.2943,66.317,16807.0
2015-11-10 10:00:00,87.76,87.88,87.63,87.66,7775.0,66.3472,66.4379,66.2489,66.2716,7775.0
2015-11-10 10:05:00,87.65,87.72,87.55,87.59,10457.0,66.2641,66.317,66.1885,66.2187,10457.0
2015-11-10 10:10:00,87.63,87.65,87.44,87.55,9427.0,66.2489,66.2641,66.1053,66.1885,9427.0
2015-11-10 10:15:00,87.53,87.62,87.45,87.45,7194.0,66.1733,66.2414,66.1129,66.1129,7194.0
2015-11-10 10:20:00,87.42,87.44,87.25,87.4,10754.0,66.0902,66.1053,65.9616,66.0751,10754.0
2015-11-10 10:25:00,87.41,87.52,87.35,87.47,8762.0,66.0826,66.1658,66.0372,66.128,8762.0
2015-11-10 10:30:00,87.45,87.61,87.42,87.46,9324.0,66.1129,66.2338,66.0902,66.1204,9324.0
2015-11-10 10:35:00,87.49,87.64,87.49,87.63,8228.0,66.1431,66.2565,66.1431,66.2489,8228.0
2015-11-10 10:40:00,87.63,87.77,87.61,87.73,29053.0,66.2489,66.3548,66.2338,66.3245,29053.0
2015-11-10 10:45:00,87.71,87.83,87.7,87.8,6238.0,66.3094,66.4001,66.3019,66.3775,6238.0
2015-11-10 10:50:00,87.81,87.82,87.62,87.63,7944.0,66.385,66.3926,66.2414,66.2489,7944.0
2015-11-10 10:55:00,87.65,87.66,87.48,87.49,6713.0,66.2641,66.2716,66.1355,66.1431,6713.0
2015-11-10 11:00:00,87.5,87.6,87.4,87.42,10873.0,66.1507,66.2263,66.0751,66.0902,10873.0
2015-11-10 11:05:00,87.42,87.46,87.28,87.29,18187.0,66.0902,66.1204,65.9843,65.9919,18187.0
2015-11-10 11:10:00,87.28,87.39,87.27,87.39,9799.0,65.9843,66.0675,65.9768,66.0675,9799.0
2015-11-10 11:15:00,87.37,87.61,87.35,87.56,21446.0,66.0524,66.2338,66.0372,66.196,21446.0
2015-11-10 11:20:00,87.59,87.63,87.52,87.57,10264.0,66.2187,66.2489,66.1658,66.2036,10264.0
2015-11-10 11:25:00,87.54,87.62,87.48,87.58,14060.0,66.1809,66.2414,66.1355,66.2111,14060.0
2015-11-10 11:30:00,87.58,87.63,87.48,87.5,7555.0,66.2111,66.2489,66.1355,66.1507,7555.0
2015-11-10 11:35:00,87.51,87.63,87.49,87.5,10104.0,66.1582,66.2489,66.1431,66.1507,10104.0
2015-11-10 11:40:00,87.51,87.58,87.5,87.5,6343.0,66.1582,66.2111,66.1507,66.1507,6343.0
2015-11-10 11:45:00,87.52,87.59,87.51,87.56,6512.0,66.1658,66.2187,66.1582,66.196,6512.0
2015-11-10 11:50:00,87.58,87.61,87.48,87.48,5728.0,66.2111,66.2338,66.1355,66.1355,5728.0
2015-11-10 11:55:00,87.48,87.57,87.48,87.52,9113.0,66.1355,66.2036,66.1355,66.1658,9113.0
2015-11-10 12:00:00,87.51,87.61,87.49,87.56,6402.0,66.1582,66.2338,66.1431,66.196,6402.0
2015-11-10 12:05:00,87.59,87.63,87.49,87.55,13283.0,66.2187,66.2489,66.1431,66.1885,13283.0
2015-11-10 12:10:00,87.56,87.63,87.51,87.61,4709.0,66.196,66.2489,66.1582,66.2338,4709.0
2015-11-10 12:15:00,87.59,87.76,87.59,87.73,7596.0,66.2187,66.3472,66.2187,66.3245,7596.0
2015-11-10 12:20:00,87.76,87.85,87.76,87.77,6026.0,66.3472,66.4153,66.3472,66.3548,6026.0
2015-11-10 12:25:00,87.77,87.8,87.72,87.72,6977.0,66.3548,66.3775,66.317,66.317,6977.0
2015-11-10 12:30:00,87.72,87.8,87.65,87.69,9325.0,66.317,66.3775,66.2641,66.2943,9325.0
2015-11-10 12:35:00,87.7,87.73,87.66,87.73,8500.0,66.3019,66.3245,66.2716,66.3245,8500.0
2015-11-10 12:40:00,87.72,87.72,87.56,87.62,11899.0,66.317,66.317,66.196,66.2414,11899.0
2015-11-10 12:45:00,87.61,87.7,87.57,87.63,13160.0,66.2338,66.3019,66.2036,66.2489,13160.0
2015-11-10 12:50:00,87.63,87.79,87.63,87.79,8651.0,66.2489,66.3699,66.2489,66.3699,8651.0
2015-11-10 12:55:00,87.79,87.8,87.75,87.75,9669.0,66.3699,66.3775,66.3397,66.3397,9669.0
2015-11-10 13:00:00,87.75,87.78,87.72,87.72,7394.0,66.3397,66.3623,66.317,66.317,7394.0
2015-11-10 13:05:00,87.73,87.82,87.64,87.76,37107.0,66.3245,66.3926,66.2565,66.3472,37107.0
2015-11-10 13:10:00,87.77,87.8,87.71,87.72,18487.0,66.3548,66.3775,66.3094,66.317,18487.0
2015-11-10 13:15:00,87.74,87.76,87.69,87.69,5205.0,66.3321,66.3472,66.2943,66.2943,5205.0
2015-11-10 13:20:00,87.72,87.79,87.71,87.78,7607.0,66.317,66.3699,66.3094,66.3623,7607.0
2015-11-10 13:25:00,87.78,87.81,87.76,87.81,8590.0,66.3623,66.385,66.3472,66.385,8590.0
2015-11-10 13:30:00,87.83,87.83,87.68,87.74,8225.0,66.4001,66.4001,66.2867,66.3321,8225.0
2015-11-10 13:35:00,87.73,87.75,87.7,87.73,6533.0,66.3245,66.3397,66.3019,66.3245,6533.0
2015-11-10 13:40:00,87.71,87.73,87.69,87.71,6618.0,66.3094,66.3245,66.2943,66.3094,6618.0
2015-11-10 13:45:00,87.72,87.74,87.68,87.69,7104.0,66.317,66.3321,66.2867,66.2943,7104.0
2015-11-10 13:50:00,87.69,87.84,87.69,87.84,10116.0,66.2943,66.4077,66.2943,66.4077,10116.0
2015-11-10 13:55:00,87.84,87.84,87.72,87.75,8165.0,66.4077,66.4077,66.317,66.3397,8165.0
2015-11-10 14:00:00,87.75,87.79,87.74,87.76,5602.0,66.3397,66.3699,66.3321,66.3472,5602.0
2015-11-10 14:05:00,87.76,87.76,87.65,87.66,6420.0,66.3472,66.3472,66.2641,66.2716,6420.0
2015-11-10 14:10:00,87.66,87.75,87.66,87.75,4363.0,66.2716,66.3397,66.2716,66.3397,4363.0
2015-11-10 14:15:00,87.76,87.82,87.73,87.73,5536.0,66.3472,66.3926,66.3245,66.3245,5536.0
2015-11-10 14:20:00,87.71,87.77,87.71,87.75,3845.0,66.3094,66.3548,66.3094,66.3397,3845.0
2015-11-10 14:25:00,87.75,87.76,87.66,87.71,5791.0,66.3397,66.3472,66.2716,66.3094,5791.0
2015-11-10 14:30:00,87.7,87.74,87.69,87.71,7405.0,66.3019,66.3321,66.2943,66.3094,7405.0
2015-11-10 14:35:00,87.72,87.77,87.68,87.76,7677.0,66.317,66.3548,66.2867,66.3472,7677.0
2015-11-10 14:40:00,87.75,87.82,87.7,87.8,12778.0,66.3397,66.3926,66.3019,66.3775,12778.0
2015-11-10 14:45:00,87.81,87.92,87.8,87.91,8424.0,66.385,66.4682,66.3775,66.4606,8424.0
2015-11-10 14:50:00,87.92,88.0,87.92,87.95,9806.0,66.4682,66.5287,66.4682,66.4909,9806.0
2015-11-10 14:55:00,87.94,88.0,87.91,87.91,11642.0,66.4833,66.5287,66.4606,66.4606,11642.0
2015-11-10 15:00:00,87.89,87.96,87.89,87.91,9720.0,66.4455,66.4984,66.4455,66.4606,9720.0
2015-11-10 15:05:00,87.91,87.97,87.91,87.95,14931.0,66.4606,66.506,66.4606,66.4909,14931.0
2015-11-10 15:10:00,87.95,87.98,87.89,87.97,16075.0,66.4909,66.5135,66.4455,66.506,16075.0
2015-11-10 15:15:00,87.97,87.98,87.93,87.97,15045.0,66.506,66.5135,66.4757,66.506,15045.0
2015-11-10 15:20:00,87.97,87.99,87.95,87.97,12710.0,66.506,66.5211,66.4909,66.506,12710.0
2015-11-10 15:25:00,87.96,87.98,87.89,87.94,13478.0,66.4984,66.5135,66.4455,66.4833,13478.0
2015-11-10 15:30:00,87.95,88.0,87.93,87.98,19925.0,66.4909,66.5287,66.4757,66.5135,19925.0
2015-11-10 15:35:00,87.94,87.99,87.93,87.97,20662.0,66.4833,66.5211,66.4757,66.506,20662.0
2015-11-10 15:40:00,87.98,88.0,87.93,88.0,26214.0,66.5135,66.5287,66.4757,66.5287,26214.0
2015-11-10 15:45:00,87.99,88.01,87.91,87.91,47136.0,66.5211,66.5362,66.4606,66.4606,47136.0
2015-11-10 15:50:00,87.9,87.93,87.81,87.86,40608.0,66.4531,66.4757,66.385,66.4228,40608.0
2015-11-10 15:55:00,87.85,88.03,87.84,88.03,62269.0,66.4153,66.5513,66.4077,66.5513,62269.0
2015-11-11 09:30:00,88.14,88.14,87.7,87.89,36198.0,66.6345,66.6345,66.3019,66.4455,36198.0
2015-11-11 09:35:00,87.83,88.1,87.83,87.98,48820.0,66.4001,66.6043,66.4001,66.5135,48820.0
2015-11-11 09:40:00,88.03,88.05,87.81,87.83,14918.0,66.5513,66.5665,66.385,66.4001,14918.0
2015-11-11 09:45:00,87.87,87.92,87.83,87.89,13452.0,66.4304,66.4682,66.4001,66.4455,13452.0
2015-11-11 09:50:00,87.9,88.07,87.85,87.9,44393.0,66.4531,66.5816,66.4153,66.4531,44393.0
2015-11-11 09:55:00,87.86,87.97,87.8,87.97,23202.0,66.4228,66.506,66.3775,66.506,23202.0
2015-11-11 10:00:00,87.98,87.98,87.77,87.86,22353.0,66.5135,66.5135,66.3548,66.4228,22353.0
2015-11-11 10:05:00,87.86,87.91,87.81,87.84,36730.0,66.4228,66.4606,66.385,66.4077,36730.0
2015-11-11 10:10:00,87.84,87.87,87.77,87.8,24796.0,66.4077,66.4304,66.3548,66.3775,24796.0
2015-11-11 10:15:00,87.82,87.84,87.75,87.8,16509.0,66.3926,66.4077,66.3397,66.3775,16509.0
2015-11-11 10:20:00,87.8,87.83,87.78,87.78,14339.0,66.3775,66.4001,66.3623,66.3623,14339.0
2015-11-11 10:25:00,87.76,87.76,87.68,87.75,22261.0,66.3472,66.3472,66.2867,66.3397,22261.0
2015-11-11 10:30:00,87.78,87.82,87.73,87.81,11714.0,66.3623,66.3926,66.3245,66.385,11714.0
2015-11-11 10:35:00,87.81,87.81,87.66,87.69,17573.0,66.385,66.385,66.2716,66.2943,17573.0
2015-11-11 10:40:00,87.67,87.67,87.6,87.6,7092.0,66.2792,66.2792,66.2263,66.2263,7092.0
2015-11-11 10:45:00,87.62,87.68,87.57,87.57,13124.0,66.2414,66.2867,66.2036,66.2036,13124.0
2015-11-11 10:50:00,87.57,87.61,87.51,87.58,9413.0,66.2036,66.2338,66.1582,66.2111,9413.0
2015-11-11 10:55:00,87.58,87.63,87.55,87.61,10616.0,66.2111,66.2489,66.1885,66.2338,10616.0
2015-11-11 11:00:00,87.61,87.65,87.58,87.63,18495.0,66.2338,66.2641,66.2111,66.2489,18495.0
2015-11-11 11:05:00,87.6,87.7,87.59,87.65,8526.0,66.2263,66.3019,66.2187,66.2641,8526.0
2015-11-11 11:10:00,87.65,87.66,87.6,87.65,10596.0,66.2641,66.2716,66.2263,66.2641,10596.0
2015-11-11 11:15:00,87.68,87.8,87.66,87.79,10839.0,66.2867,66.3775,66.2716,66.3699,10839.0
2015-11-11 11:20:00,87.8,87.85,87.76,87.79,8016.0,66.3775,66.4153,66.3472,66.3699,8016.0
2015-11-11 11:25:00,87.81,87.84,87.79,87.84,7400.0,66.385,66.4077,66.3699,66.4077,7400.0
2015-11-11 11:30:00,87.85,87.93,87.85,87.88,18133.0,66.4153,66.4757,66.4153,66.4379,18133.0
2015-11-11 11:35:00,87.89,87.9,87.83,87.86,14840.0,66.4455,66.4531,66.4001,66.4228,14840.0
2015-11-11 11:40:00,87.86,87.88,87.82,87.84,7141.0,66.4228,66.4379,66.3926,66.4077,7141.0
2015-11-11 11:45:00,87.85,87.86,87.76,87.77,8333.0,66.4153,66.4228,66.3472,66.3548,8333.0
2015-11-11 11:50:00,87.78,87.79,87.7,87.7,12039.0,66.3623,66.3699,66.3019,66.3019,12039.0
2015-11-11 11:55:00,87.71,87.74,87.64,87.67,12448.0,66.3094,66.3321,66.2565,66.2792,12448.0
2015-11-11 12:00:00,87.67,87.68,87.53,87.53,19809.0,66.2792,66.2867,66.1733,66.1733,19809.0
2015-11-11 12:05:00,87.54,87.55,87.44,87.44,16720.0,66.1809,66.1885,66.1053,66.1053,16720.0
2015-11-11 12:10:00,87.45,87.52,87.45,87.49,12850.0,66.1129,66.1658,66.1129,66.1431,12850.0
2015-11-11 12:15:00,87.49,87.5,87.44,87.44,12599.0,66.1431,66.1507,66.1053,66.1053,12599.0
2015-11-11 12:20:00,87.44,87.5,87.43,87.47,17963.0,66.1053,66.1507,66.0977,66.128,17963.0
2015-11-11 12:25:00,87.48,87.56,87.46,87.49,22141.0,66.1355,66.196,66.1204,66.1431,22141.0
2015-11-11 12:30:00,87.49,87.52,87.46,87.48,9100.0,66.1431,66.1658,66.1204,66.1355,9100.0
2015-11-11 12:35:00,87.49,87.53,87.48,87.49,16587.0,66.1431,66.1733,66.1355,66.1431,16587.0
2015-11-11 12:40:00,87.5,87.51,87.49,87.5,12609.0,66.1507,66.1582,66.1431,66.1507,12609.0
2015-11-11 12:45:00,87.49,87.52,87.46,87.46,7138.0,66.1431,66.1658,66.1204,66.1204,7138.0
2015-11-11 12:50:00,87.48,87.5,87.45,87.45,12647.0,66.1355,66.1507,66.1129,66.1129,12647.0
2015-11-11 12:55:00,87.45,87.47,87.43,87.47,6032.0,66.1129,66.128,66.0977,66.128,6032.0
2015-11-11 13:00:00,87.47,87.47,87.4,87.42,7693.0,66.128,66.128,66.0751,66.0902,7693.0
2015-11-11 13:05:00,87.41,87.41,87.25,87.25,13187.0,66.0826,66.0826,65.9616,65.9616,13187.0
2015-11-11 13:10:00,87.25,87.29,87.24,87.26,7255.0,65.9616,65.9919,65.9541,65.9692,7255.0
2015-11-11 13:15:00,87.26,87.28,87.23,87.26,7165.0,65.9692,65.9843,65.9465,65.9692,7165.0
2015-11-11 13:20:00,87.27,87.29,87.2,87.2,8134.0,65.9768,65.9919,65.9238,65.9238,8134.0
2015-11-11 13:25:00,87.18,87.19,87.08,87.11,12274.0,65.9087,65.9163,65.8331,65.8558,12274.0
2015-11-11 13:30:00,87.11,87.15,87.11,87.14,8450.0,65.8558,65.886,65.8558,65.8785,8450.0
2015-11-11 13:35:00,87.14,87.2,87.11,87.2,7230.0,65.8785,65.9238,65.8558,65.9238,7230.0
2015-11-11 13:40:00,87.2,87.27,87.15,87.27,7802.0,65.9238,65.9768,65.886,65.9768,7802.0
2015-11-11 13:45:00,87.27,87.27,87.19,87.23,6959.0,65.9768,65.9768,65.9163,65.9465,6959.0
2015-11-11 13:50:00,87.22,87.26,87.19,87.2,9474.0,65.939,65.9692,65.9163,65.9238,9474.0
2015-11-11 13:55:00,87.2,87.22,87.16,87.17,13489.0,65.9238,65.939,65.8936,65.9012,13489.0
2015-11-11 14:00:00,87.18,87.2,87.14,87.17,12225.0,65.9087,65.9238,65.8785,65.9012,12225.0
2015-11-11 14:05:00,87.16,87.26,87.14,87.19,12010.0,65.8936,65.9692,65.8785,65.9163,12010.0
2015-11-11 14:10:00,87.19,87.2,87.12,87.14,15879.0,65.9163,65.9238,65.8634,65.8785,15879.0
2015-11-11 14:15:00,87.15,87.19,87.13,87.15,25474.0,65.886,65.9163,65.8709,65.886,25474.0
2015-11-11 14:20:00,87.16,87.23,87.14,87.16,11721.0,65.8936,65.9465,65.8785,65.8936,11721.0
2015-11-11 14:25:00,87.18,87.28,87.16,87.28,13095.0,65.9087,65.9843,65.8936,65.9843,13095.0
2015-11-11 14:30:00,87.29,87.29,87.25,87.26,11596.0,65.9919,65.9919,65.9616,65.9692,11596.0
2015-11-11 14:35:00,87.26,87.26,87.13,87.13,12336.0,65.9692,65.9692,65.8709,65.8709,12336.0
2015-11-11 14:40:00,87.12,87.16,87.01,87.06,10497.0,65.8634,65.8936,65.7802,65.818,10497.0
2015-11-11 14:45:00,87.05,87.06,86.93,86.99,16072.0,65.8104,65.818,65.7197,65.7651,16072.0
2015-11-11 14:50:00,87.0,87.06,86.98,86.98,12748.0,65.7726,65.818,65.7575,65.7575,12748.0
2015-11-11 14:55:00,86.99,86.99,86.89,86.9,12883.0,65.7651,65.7651,65.6895,65.697,12883.0
2015-11-11 15:00:00,86.9,86.94,86.86,86.86,18783.0,65.697,65.7273,65.6668,65.6668,18783.0
2015-11-11 15:05:00,86.86,86.98,86.86,86.93,25356.0,65.6668,65.7575,65.6668,65.7197,25356.0
2015-11-11 15:10:00,86.92,87.13,86.92,87.13,16156.0,65.7122,65.8709,65.7122,65.8709,16156.0
2015-11-11 15:15:00,87.12,87.12,87.07,87.07,21336.0,65.8634,65.8634,65.8256,65.8256,21336.0
2015-11-11 15:20:00,87.08,87.12,87.06,87.1,24934.0,65.8331,65.8634,65.818,65.8482,24934.0
2015-11-11 15:25:00,87.11,87.18,87.11,87.17,20730.0,65.8558,65.9087,65.8558,65.9012,20730.0
2015-11-11 15:30:00,87.18,87.24,87.13,87.13,23667.0,65.9087,65.9541,65.8709,65.8709,23667.0
2015-11-11 15:35:00,87.12,87.22,87.07,87.22,25683.0,65.8634,65.939,65.8256,65.939,25683.0
2015-11-11 15:40:00,87.22,87.25,87.17,87.2,40433.0,65.939,65.9616,65.9012,65.9238,40433.0
2015-11-11 15:45:00,87.21,87.28,87.16,87.22,68896.0,65.9314,65.9843,65.8936,65.939,68896.0
2015-11-11 15:50:00,87.21,87.3,87.2,87.23,83329.0,65.9314,65.9994,65.9238,65.9465,83329.0
2015-11-11 15:55:00,87.24,87.28,87.2,87.21,112692.0,65.9541,65.9843,65.9238,65.9314,112692.0
2015-11-12 09:30:00,86.96,86.96,86.41,86.58,37949.0,65.7424,65.7424,65.3266,65.4551,37949.0
2015-11-12 09:35:00,86.58,86.89,86.47,86.51,23609.0,65.4551,65.6895,65.372,65.4022,23609.0
2015-11-12 09:40:00,86.52,86.8,86.5,86.56,22849.0,65.4098,65.6214,65.3946,65.44,22849.0
2015-11-12 09:45:00,86.55,86.77,86.55,86.63,16580.0,65.4324,65.5988,65.4324,65.4929,16580.0
2015-11-12 09:50:00,86.59,86.59,86.37,86.37,10832.0,65.4627,65.4627,65.2964,65.2964,10832.0
2015-11-12 09:55:00,86.37,86.54,86.32,86.39,40631.0,65.2964,65.4249,65.2586,65.3115,40631.0
2015-11-12 10:00:00,86.37,86.37,86.11,86.16,17779.0,65.2964,65.2964,65.0998,65.1376,17779.0
2015-11-12 10:05:00,86.16,86.4,86.16,86.39,14340.0,65.1376,65.319,65.1376,65.3115,14340.0
2015-11-12 10:10:00,86.39,86.44,86.23,86.24,10686.0,65.3115,65.3493,65.1905,65.1981,10686.0
2015-11-12 10:15:00,86.23,86.38,86.16,86.36,12847.0,65.1905,65.3039,65.1376,65.2888,12847.0
2015-11-12 10:20:00,86.36,86.49,86.35,86.37,10691.0,65.2888,65.3871,65.2812,65.2964,10691.0
2015-11-12 10:25:00,86.36,86.43,86.16,86.2,14758.0,65.2888,65.3417,65.1376,65.1678,14758.0
2015-11-12 10:30:00,86.22,86.22,86.09,86.16,14367.0,65.183,65.183,65.0847,65.1376,14367.0
2015-11-12 10:35:00,86.19,86.31,86.15,86.26,14373.0,65.1603,65.251,65.13,65.2132,14373.0
2015-11-12 10:40:00,86.27,86.29,86.17,86.22,13238.0,65.2208,65.2359,65.1452,65.183,13238.0
2015-11-12 10:45:00,86.23,86.24,86.1,86.1,11464.0,65.1905,65.1981,65.0922,65.0922,11464.0
2015-11-12 10:50:00,86.15,86.19,86.08,86.19,5700.0,65.13,65.1603,65.0771,65.1603,5700.0
2015-11-12 10:55:00,86.22,86.38,86.19,86.3,15853.0,65.183,65.3039,65.1603,65.2434,15853.0
2015-11-12 11:00:00,86.33,86.35,86.25,86.32,12448.0,65.2661,65.2812,65.2056,65.2586,12448.0
2015-11-12 11:05:00,86.34,86.36,86.27,86.29,19757.0,65.2737,65.2888,65.2208,65.2359,19757.0
2015-11-12 11:10:00,86.29,86.32,86.25,86.25,8970.0,65.2359,65.2586,65.2056,65.2056,8970.0
2015-11-12 11:15:00,86.24,86.28,86.16,86.21,10731.0,65.1981,65.2283,65.1376,65.1754,10731.0
2015-11-12 11:20:00,86.19,86.22,86.14,86.14,7669.0,65.1603,65.183,65.1225,65.1225,7669.0
2015-11-12 11:25:00,86.13,86.21,86.1,86.11,6950.0,65.1149,65.1754,65.0922,65.0998,6950.0
2015-11-12 11:30:00,86.08,86.11,86.01,86.04,9561.0,65.0771,65.0998,65.0242,65.0469,9561.0
2015-11-12 11:35:00,86.05,86.08,86.01,86.03,8067.0,65.0544,65.0771,65.0242,65.0393,8067.0
2015-11-12 11:40:00,86.05,86.17,86.01,86.14,14661.0,65.0544,65.1452,65.0242,65.1225,14661.0
2015-11-12 11:45:00,86.12,86.12,86.05,86.09,11759.0,65.1074,65.1074,65.0544,65.0847,11759.0
2015-11-12 11:50:00,86.1,86.11,85.96,86.02,13724.0,65.0922,65.0998,64.9864,65.0318,13724.0
2015-11-12 11:55:00,86.02,86.11,86.01,86.09,6764.0,65.0318,65.0998,65.0242,65.0847,6764.0
2015-11-12 12:00:00,86.06,86.1,86.05,86.07,6205.0,65.062,65.0922,65.0544,65.0696,6205.0
2015-11-12 12:05:00,86.06,86.06,85.92,85.93,5564.0,65.062,65.062,64.9562,64.9637,5564.0
2015-11-12 12:10:00,85.92,85.96,85.84,85.87,12791.0,64.9562,64.9864,64.8957,64.9184,12791.0
2015-11-12 12:15:00,85.88,85.9,85.76,85.78,17946.0,64.9259,64.941,64.8352,64.8503,17946.0
2015-11-12 12:20:00,85.78,85.81,85.72,85.8,17417.0,64.8503,64.873,64.805,64.8654,17417.0
2015-11-12 12:25:00,85.8,85.93,85.79,85.9,10298.0,64.8654,64.9637,64.8579,64.941,10298.0
2015-11-12 12:30:00,85.88,85.95,85.84,85.95,7327.0,64.9259,64.9788,64.8957,64.9788,7327.0
2015-11-12 12:35:00,85.95,85.96,85.81,85.83,8775.0,64.9788,64.9864,64.873,64.8881,8775.0
2015-11-12 12:40:00,85.81,85.87,85.8,85.84,4510.0,64.873,64.9184,64.8654,64.8957,4510.0
2015-11-12 12:45:00,85.84,85.91,85.82,85.91,4617.0,64.8957,64.9486,64.8806,64.9486,4617.0
2015-11-12 12:50:00,85.93,86.02,85.9,85.93,8502.0,64.9637,65.0318,64.941,64.9637,8502.0
2015-11-12 12:55:00,85.91,85.94,85.87,85.93,4375.0,64.9486,64.9713,64.9184,64.9637,4375.0
2015-11-12 13:00:00,85.94,86.06,85.94,85.98,5916.0,64.9713,65.062,64.9713,65.0015,5916.0
2015-11-12 13:05:00,85.99,85.99,85.92,85.95,6951.0,65.0091,65.0091,64.9562,64.9788,6951.0
2015-11-12 13:10:00,85.95,86.12,85.95,86.09,5479.0,64.9788,65.1074,64.9788,65.0847,5479.0
2015-11-12 13:15:00,86.09,86.21,86.09,86.19,6720.0,65.0847,65.1754,65.0847,65.1603,6720.0
2015-11-12 13:20:00,86.17,86.17,86.05,86.11,12086.0,65.1452,65.1452,65.0544,65.0998,12086.0
2015-11-12 13:25:00,86.1,86.11,85.95,86.04,14728.0,65.0922,65.0998,64.9788,65.0469,14728.0
2015-11-12 13:30:00,86.06,86.09,85.95,85.97,10467.0,65.062,65.0847,64.9788,64.994,10467.0
2015-11-12 13:35:00,85.98,86.08,85.98,86.07,7123.0,65.0015,65.0771,65.0015,65.0696,7123.0
2015-11-12 13:40:00,86.08,86.08,85.92,85.96,10609.0,65.0771,65.0771,64.9562,64.9864,10609.0
2015-11-12 13:45:00,85.94,85.95,85.79,85.87,9050.0,64.9713,64.9788,64.8579,64.9184,9050.0
2015-11-12 13:50:00,85.86,85.92,85.84,85.9,8404.0,64.9108,64.9562,64.8957,64.941,8404.0
2015-11-12 13:55:00,85.91,85.93,85.82,85.87,23861.0,64.9486,64.9637,64.8806,64.9184,23861.0
2015-11-12 14:00:00,85.9,85.9,85.83,85.83,8722.0,64.941,64.941,64.8881,64.8881,8722.0
2015-11-12 14:05:00,85.83,85.87,85.76,85.77,17147.0,64.8881,64.9184,64.8352,64.8428,17147.0
2015-11-12 14:10:00,85.76,85.85,85.76,85.85,9017.0,64.8352,64.9032,64.8352,64.9032,9017.0
2015-11-12 14:15:00,85.85,85.86,85.8,85.83,9500.0,64.9032,64.9108,64.8654,64.8881,9500.0
2015-11-12 14:20:00,85.84,85.86,85.77,85.79,11239.0,64.8957,64.9108,64.8428,64.8579,11239.0
2015-11-12 14:25:00,85.82,85.94,85.81,85.93,17152.0,64.8806,64.9713,64.873,64.9637,17152.0
2015-11-12 14:30:00,85.93,85.97,85.9,85.91,10520.0,64.9637,64.994,64.941,64.9486,10520.0
2015-11-12 14:35:00,85.9,85.95,85.8,85.81,28092.0,64.941,64.9788,64.8654,64.873,28092.0
2015-11-12 14:40:00,85.82,85.89,85.77,85.83,22818.0,64.8806,64.9335,64.8428,64.8881,22818.0
2015-11-12 14:45:00,85.82,85.83,85.76,85.79,9963.0,64.8806,64.8881,64.8352,64.8579,9963.0
2015-11-12 14:50:00,85.77,85.85,85.74,85.75,21213.0,64.8428,64.9032,64.8201,64.8276,21213.0
2015-11-12 14:55:00,85.74,85.9,85.72,85.88,23026.0,64.8201,64.941,64.805,64.9259,23026.0
2015-11-12 15:00:00,85.85,85.87,85.75,85.75,17092.0,64.9032,64.9184,64.8276,64.8276,17092.0
2015-11-12 15:05:00,85.74,85.82,85.73,85.77,13512.0,64.8201,64.8806,64.8125,64.8428,13512.0
2015-11-12 15:10:00,85.77,85.81,85.74,85.78,12240.0,64.8428,64.873,64.8201,64.8503,12240.0
2015-11-12 15:15:00,85.79,85.83,85.77,85.78,16109.0,64.8579,64.8881,64.8428,64.8503,16109.0
2015-11-12 15:20:00,85.79,85.82,85.76,85.79,20553.0,64.8579,64.8806,64.8352,64.8579,20553.0
2015-11-12 15:25:00,85.79,85.87,85.78,85.82,12819.0,64.8579,64.9184,64.8503,64.8806,12819.0
2015-11-12 15:30:00,85.85,85.85,85.74,85.8,12888.0,64.9032,64.9032,64.8201,64.8654,12888.0
2015-11-12 15:35:00,85.81,85.81,85.73,85.74,12724.0,64.873,64.873,64.8125,64.8201,12724.0
2015-11-12 15:40:00,85.74,85.74,85.58,85.6,19879.0,64.8201,64.8201,64.6991,64.7142,19879.0
2015-11-12 15:45:00,85.59,85.71,85.58,85.61,26391.0,64.7067,64.7974,64.6991,64.7218,26391.0
2015-11-12 15:50:00,85.62,85.63,85.5,85.53,30713.0,64.7294,64.7369,64.6386,64.6613,30713.0
2015-11-12 15:55:00,85.55,85.57,85.41,85.49,79134.0,64.6764,64.6916,64.5706,64.6311,79134.0
2015-11-13 09:30:00,85.36,85.78,85.0,85.04,33897.0,64.5328,64.8503,64.2606,64.2909,33897.0
2015-11-13 09:35:00,85.19,85.58,85.08,85.25,16493.0,64.4043,64.6991,64.3211,64.4496,16493.0
2015-11-13 09:40:00,85.27,85.51,85.22,85.39,24274.0,64.4648,64.6462,64.427,64.5555,24274.0
2015-11-13 09:45:00,85.38,85.56,85.38,85.52,12891.0,64.5479,64.684,64.5479,64.6538,12891.0
2015-11-13 09:50:00,85.54,85.66,85.46,85.58,46451.0,64.6689,64.7596,64.6084,64.6991,46451.0
2015-11-13 09:55:00,85.61,85.82,85.61,85.7,14817.0,64.7218,64.8806,64.7218,64.7898,14817.0
2015-11-13 10:00:00,85.72,85.93,85.71,85.81,21994.0,64.805,64.9637,64.7974,64.873,21994.0
2015-11-13 10:05:00,85.8,85.8,85.68,85.73,10657.0,64.8654,64.8654,64.7747,64.8125,10657.0
2015-11-13 10:10:00,85.72,85.77,85.49,85.5,17109.0,64.805,64.8428,64.6311,64.6386,17109.0
2015-11-13 10:15:00,85.47,85.47,85.4,85.47,5414.0,64.616,64.616,64.563,64.616,5414.0
2015-11-13 10:20:00,85.48,85.49,85.32,85.45,74190.0,64.6235,64.6311,64.5026,64.6008,74190.0
2015-11-13 10:25:00,85.45,85.49,85.34,85.4,39949.0,64.6008,64.6311,64.5177,64.563,39949.0
2015-11-13 10:30:00,85.39,85.4,85.25,85.36,27613.0,64.5555,64.563,64.4496,64.5328,27613.0
2015-11-13 10:35:00,85.39,85.49,85.37,85.45,5227.0,64.5555,64.6311,64.5404,64.6008,5227.0
2015-11-13 10:40:00,85.54,85.65,85.49,85.51,13596.0,64.6689,64.752,64.6311,64.6462,13596.0
2015-11-13 10:45:00,85.47,85.58,85.43,85.58,9858.0,64.616,64.6991,64.5857,64.6991,9858.0
2015-11-13 10:50:00,85.57,85.8,85.55,85.76,8628.0,64.6916,64.8654,64.6764,64.8352,8628.0
2015-11-13 10:55:00,85.83,85.9,85.76,85.9,34139.0,64.8881,64.941,64.8352,64.941,34139.0
2015-11-13 11:00:00,85.9,85.9,85.69,85.76,18441.0,64.941,64.941,64.7823,64.8352,18441.0
2015-11-13 11:05:00,85.77,85.87,85.72,85.87,21036.0,64.8428,64.9184,64.805,64.9184,21036.0
2015-11-13 11:10:00,85.86,85.92,85.84,85.86,13320.0,64.9108,64.9562,64.8957,64.9108,13320.0
2015-11-13 11:15:00,85.87,85.87,85.63,85.7,21380.0,64.9184,64.9184,64.7369,64.7898,21380.0
2015-11-13 11:20:00,85.71,85.9,85.7,85.9,59170.0,64.7974,64.941,64.7898,64.941,59170.0
2015-11-13 11:25:00,85.9,85.99,85.9,85.92,14952.0,64.941,65.0091,64.941,64.9562,14952.0
2015-11-13 11:30:00,85.9,85.9,85.82,85.87,10316.0,64.941,64.941,64.8806,64.9184,10316.0
2015-11-13 11:35:00,85.88,85.92,85.83,85.85,10798.0,64.9259,64.9562,64.8881,64.9032,10798.0
2015-11-13 11:40:00,85.84,85.84,85.72,85.76,8984.0,64.8957,64.8957,64.805,64.8352,8984.0
2015-11-13 11:45:00,85.77,85.87,85.77,85.87,6303.0,64.8428,64.9184,64.8428,64.9184,6303.0
2015-11-13 11:50:00,85.87,85.93,85.84,85.93,43435.0,64.9184,64.9637,64.8957,64.9637,43435.0
2015-11-13 11:55:00,85.95,86.0,85.93,86.0,8891.0,64.9788,65.0166,64.9637,65.0166,8891.0
2015-11-13 12:00:00,85.96,85.98,85.84,85.88,35182.0,64.9864,65.0015,64.8957,64.9259,35182.0
2015-11-13 12:05:00,85.88,85.9,85.81,85.85,13677.0,64.9259,64.941,64.873,64.9032,13677.0
2015-11-13 12:10:00,85.88,85.91,85.82,85.91,14156.0,64.9259,64.9486,64.8806,64.9486,14156.0
2015-11-13 12:15:00,85.92,85.93,85.87,85.87,9749.0,64.9562,64.9637,64.9184,64.9184,9749.0
2015-11-13 12:20:00,85.91,85.91,85.84,85.85,9647.0,64.9486,64.9486,64.8957,64.9032,9647.0
2015-11-13 12:25:00,85.85,85.9,85.84,85.84,5151.0,64.9032,64.941,64.8957,64.8957,5151.0
2015-11-13 12:30:00,85.86,85.89,85.86,85.88,3257.0,64.9108,64.9335,64.9108,64.9259,3257.0
2015-11-13 12:35:00,85.87,85.9,85.84,85.89,8100.0,64.9184,64.941,64.8957,64.9335,8100.0
2015-11-13 12:40:00,85.88,85.91,85.84,85.88,14244.0,64.9259,64.9486,64.8957,64.9259,14244.0
2015-11-13 12:45:00,85.86,85.87,85.83,85.86,8450.0,64.9108,64.9184,64.8881,64.9108,8450.0
2015-11-13 12:50:00,85.85,85.9,85.83,85.83,7250.0,64.9032,64.941,64.8881,64.8881,7250.0
2015-11-13 12:55:00,85.85,85.85,85.79,85.82,18104.0,64.9032,64.9032,64.8579,64.8806,18104.0
2015-11-13 13:00:00,85.82,85.92,85.78,85.92,11826.0,64.8806,64.9562,64.8503,64.9562,11826.0
2015-11-13 13:05:00,85.92,85.92,85.79,85.85,13853.0,64.9562,64.9562,64.8579,64.9032,13853.0
2015-11-13 13:10:00,85.87,85.94,85.8,85.8,13334.0,64.9184,64.9713,64.8654,64.8654,13334.0
2015-11-13 13:15:00,85.8,85.89,85.79,85.86,16012.0,64.8654,64.9335,64.8579,64.9108,16012.0
2015-11-13 13:20:00,85.88,85.95,85.82,85.94,16711.0,64.9259,64.9788,64.8806,64.9713,16711.0
2015-11-13 13:25:00,85.96,85.99,85.91,85.91,16424.0,64.9864,65.0091,64.9486,64.9486,16424.0
2015-11-13 13:30:00,85.91,85.95,85.89,85.91,7825.0,64.9486,64.9788,64.9335,64.9486,7825.0
2015-11-13 13:35:00,85.91,85.92,85.8,85.85,16206.0,64.9486,64.9562,64.8654,64.9032,16206.0
2015-11-13 13:40:00,85.87,85.93,85.86,85.9,6489.0,64.9184,64.9637,64.9108,64.941,6489.0
2015-11-13 13:45:00,85.91,85.95,85.85,85.85,6800.0,64.9486,64.9788,64.9032,64.9032,6800.0
2015-11-13 13:50:00,85.86,85.96,85.85,85.96,4300.0,64.9108,64.9864,64.9032,64.9864,4300.0
2015-11-13 13:55:00,85.96,85.99,85.79,85.79,27891.0,64.9864,65.0091,64.8579,64.8579,27891.0
2015-11-13 14:00:00,85.77,85.89,85.77,85.86,8910.0,64.8428,64.9335,64.8428,64.9108,8910.0
2015-11-13 14:05:00,85.85,85.91,85.77,85.77,8227.0,64.9032,64.9486,64.8428,64.8428,8227.0
2015-11-13 14:10:00,85.78,85.85,85.75,85.84,13088.0,64.8503,64.9032,64.8276,64.8957,13088.0
2015-11-13 14:15:00,85.84,85.93,85.82,85.86,23802.0,64.8957,64.9637,64.8806,64.9108,23802.0
2015-11-13 14:20:00,85.85,85.87,85.82,85.82,8466.0,64.9032,64.9184,64.8806,64.8806,8466.0
2015-11-13 14:25:00,85.81,85.81,85.7,85.7,7606.0,64.873,64.873,64.7898,64.7898,7606.0
2015-11-13 14:30:00,85.71,85.78,85.68,85.77,60615.0,64.7974,64.8503,64.7747,64.8428,60615.0
2015-11-13 14:35:00,85.8,85.82,85.76,85.79,7985.0,64.8654,64.8806,64.8352,64.8579,7985.0
2015-11-13 14:40:00,85.78,85.84,85.76,85.82,8343.0,64.8503,64.8957,64.8352,64.8806,8343.0
2015-11-13 14:45:00,85.84,85.84,85.69,85.74,11985.0,64.8957,64.8957,64.7823,64.8201,11985.0
2015-11-13 14:50:00,85.73,85.78,85.59,85.6,69876.0,64.8125,64.8503,64.7067,64.7142,69876.0
2015-11-13 14:55:00,85.6,85.63,85.51,85.61,82336.0,64.7142,64.7369,64.6462,64.7218,82336.0
2015-11-13 15:00:00,85.6,85.78,85.6,85.78,20099.0,64.7142,64.8503,64.7142,64.8503,20099.0
2015-11-13 15:05:00,85.76,85.84,85.74,85.82,10183.0,64.8352,64.8957,64.8201,64.8806,10183.0
2015-11-13 15:10:00,85.83,85.84,85.74,85.74,39155.0,64.8881,64.8957,64.8201,64.8201,39155.0
2015-11-13 15:15:00,85.73,85.73,85.63,85.64,45471.0,64.8125,64.8125,64.7369,64.7445,45471.0
2015-11-13 15:20:00,85.64,85.66,85.52,85.52,67425.0,64.7445,64.7596,64.6538,64.6538,67425.0
2015-11-13 15:25:00,85.53,85.55,85.46,85.48,79987.0,64.6613,64.6764,64.6084,64.6235,79987.0
2015-11-13 15:30:00,85.5,85.71,85.5,85.62,45072.0,64.6386,64.7974,64.6386,64.7294,45072.0
2015-11-13 15:35:00,85.65,85.68,85.55,85.64,16010.0,64.752,64.7747,64.6764,64.7445,16010.0
2015-11-13 15:40:00,85.63,85.65,85.53,85.54,33264.0,64.7369,64.752,64.6613,64.6689,33264.0
2015-11-13 15:45:00,85.56,85.7,85.55,85.61,31378.0,64.684,64.7898,64.6764,64.7218,31378.0
2015-11-13 15:50:00,85.6,85.63,85.47,85.48,43493.0,64.7142,64.7369,64.616,64.6235,43493.0
2015-11-13 15:55:00,85.49,85.5,85.42,85.49,73757.0,64.6311,64.6386,64.5782,64.6311,73757.0
2015-11-16 09:30:00,85.4,85.82,85.21,85.82,21150.0,64.563,64.8806,64.4194,64.8806,21150.0
2015-11-16 09:35:00,85.89,86.12,85.76,85.98,27091.0,64.9335,65.1074,64.8352,65.0015,27091.0
2015-11-16 09:40:00,85.98,86.12,85.79,85.95,16299.0,65.0015,65.1074,64.8579,64.9788,16299.0
2015-11-16 09:45:00,85.91,85.98,85.43,85.43,53744.0,64.9486,65.0015,64.5857,64.5857,53744.0
2015-11-16 09:50:00,85.5,85.66,85.33,85.38,16958.0,64.6386,64.7596,64.5101,64.5479,16958.0
2015-11-16 09:55:00,85.36,85.45,85.18,85.24,22631.0,64.5328,64.6008,64.3967,64.4421,22631.0
2015-11-16 10:00:00,85.25,85.47,85.23,85.43,16190.0,64.4496,64.616,64.4345,64.5857,16190.0
2015-11-16 10:05:00,85.46,85.69,85.43,85.53,18534.0,64.6084,64.7823,64.5857,64.6613,18534.0
2015-11-16 10:10:00,85.5,85.53,85.27,85.3,25655.0,64.6386,64.6613,64.4648,64.4874,25655.0
2015-11-16 10:15:00,85.33,85.49,85.28,85.49,21116.0,64.5101,64.6311,64.4723,64.6311,21116.0
2015-11-16 10:20:00,85.5,85.66,85.42,85.56,19488.0,64.6386,64.7596,64.5782,64.684,19488.0
2015-11-16 10:25:00,85.56,85.6,85.45,85.47,12779.0,64.684,64.7142,64.6008,64.616,12779.0
2015-11-16 10:30:00,85.48,85.56,85.42,85.52,19192.0,64.6235,64.684,64.5782,64.6538,19192.0
2015-11-16 10:35:00,85.52,85.6,85.44,85.6,20680.0,64.6538,64.7142,64.5933,64.7142,20680.0
2015-11-16 10:40:00,85.57,85.62,85.52,85.59,14161.0,64.6916,64.7294,64.6538,64.7067,14161.0
2015-11-16 10:45:00,85.61,85.85,85.59,85.67,30970.0,64.7218,64.9032,64.7067,64.7672,30970.0
2015-11-16 10:50:00,85.65,85.69,85.55,85.64,18416.0,64.752,64.7823,64.6764,64.7445,18416.0
2015-11-16 10:55:00,85.65,85.65,85.53,85.6,38753.0,64.752,64.752,64.6613,64.7142,38753.0
2015-11-16 11:00:00,85.62,85.63,85.51,85.62,53894.0,64.7294,64.7369,64.6462,64.7294,53894.0
2015-11-16 11:05:00,85.64,85.74,85.63,85.67,9938.0,64.7445,64.8201,64.7369,64.7672,9938.0
2015-11-16 11:10:00,85.69,85.83,85.69,85.75,14385.0,64.7823,64.8881,64.7823,64.8276,14385.0
2015-11-16 11:15:00,85.74,85.85,85.74,85.78,10157.0,64.8201,64.9032,64.8201,64.8503,10157.0
2015-11-16 11:20:00,85.81,85.88,85.68,85.69,11292.0,64.873,64.9259,64.7747,64.7823,11292.0
2015-11-16 11:25:00,85.7,85.7,85.6,85.64,5390.0,64.7898,64.7898,64.7142,64.7445,5390.0
2015-11-16 11:30:00,85.64,85.87,85.64,85.85,11194.0,64.7445,64.9184,64.7445,64.9032,11194.0
2015-11-16 11:35:00,85.85,85.91,85.84,85.88,9600.0,64.9032,64.9486,64.8957,64.9259,9600.0
2015-11-16 11:40:00,85.89,85.95,85.79,85.8,12871.0,64.9335,64.9788,64.8579,64.8654,12871.0
2015-11-16 11:45:00,85.81,86.0,85.8,85.88,17531.0,64.873,65.0166,64.8654,64.9259,17531.0
2015-11-16 11:50:00,85.9,85.9,85.78,85.88,13346.0,64.941,64.941,64.8503,64.9259,13346.0
2015-11-16 11:55:00,85.89,85.9,85.78,85.82,13500.0,64.9335,64.941,64.8503,64.8806,13500.0
2015-11-16 12:00:00,85.83,85.84,85.76,85.77,11480.0,64.8881,64.8957,64.8352,64.8428,11480.0
2015-11-16 12:05:00,85.8,85.83,85.74,85.82,7965.0,64.8654,64.8881,64.8201,64.8806,7965.0
2015-11-16 12:10:00,85.85,85.85,85.64,85.65,9910.0,64.9032,64.9032,64.7445,64.752,9910.0
2015-11-16 12:15:00,85.65,85.77,85.65,85.76,9120.0,64.752,64.8428,64.752,64.8352,9120.0
2015-11-16 12:20:00,85.75,85.8,85.72,85.72,9176.0,64.8276,64.8654,64.805,64.805,9176.0
2015-11-16 12:25:00,85.71,85.78,85.71,85.75,10944.0,64.7974,64.8503,64.7974,64.8276,10944.0
2015-11-16 12:30:00,85.76,85.9,85.73,85.84,7886.0,64.8352,64.941,64.8125,64.8957,7886.0
2015-11-16 12:35:00,85.85,85.85,85.78,85.8,8136.0,64.9032,64.9032,64.8503,64.8654,8136.0
2015-11-16 12:40:00,85.8,85.86,85.78,85.83,5740.0,64.8654,64.9108,64.8503,64.8881,5740.0
2015-11-16 12:45:00,85.84,85.86,85.72,85.75,14978.0,64.8957,64.9108,64.805,64.8276,14978.0
2015-11-16 12:50:00,85.75,85.77,85.66,85.66,7100.0,64.8276,64.8428,64.7596,64.7596,7100.0
2015-11-16 12:55:00,85.66,85.81,85.66,85.81,6733.0,64.7596,64.873,64.7596,64.873,6733.0
2015-11-16 13:00:00,85.83,85.84,85.77,85.83,9401.0,64.8881,64.8957,64.8428,64.8881,9401.0
2015-11-16 13:05:00,85.83,85.9,85.78,85.85,13376.0,64.8881,64.941,64.8503,64.9032,13376.0
2015-11-16 13:10:00,85.87,85.95,85.72,85.75,37347.0,64.9184,64.9788,64.805,64.8276,37347.0
2015-11-16 13:15:00,85.74,85.85,85.67,85.81,51421.0,64.8201,64.9032,64.7672,64.873,51421.0
2015-11-16 13:20:00,85.8,85.94,85.79,85.94,62897.0,64.8654,64.9713,64.8579,64.9713,62897.0
2015-11-16 13:25:00,85.94,85.94,85.77,85.82,53089.0,64.9713,64.9713,64.8428,64.8806,53089.0
2015-11-16 13:30:00,85.85,85.95,85.85,85.93,8680.0,64.9032,64.9788,64.9032,64.9637,8680.0
2015-11-16 13:35:00,85.94,86.0,85.93,85.94,8899.0,64.9713,65.0166,64.9637,64.9713,8899.0
2015-11-16 13:40:00,85.95,85.95,85.8,85.81,12622.0,64.9788,64.9788,64.8654,64.873,12622.0
2015-11-16 13:45:00,85.81,85.87,85.72,85.73,30710.0,64.873,64.9184,64.805,64.8125,30710.0
2015-11-16 13:50:00,85.75,85.82,85.67,85.81,14074.0,64.8276,64.8806,64.7672,64.873,14074.0
2015-11-16 13:55:00,85.81,85.83,85.77,85.82,7536.0,64.873,64.8881,64.8428,64.8806,7536.0
2015-11-16 14:00:00,85.84,85.88,85.78,85.81,21005.0,64.8957,64.9259,64.8503,64.873,21005.0
2015-11-16 14:05:00,85.81,85.82,85.77,85.8,14808.0,64.873,64.8806,64.8428,64.8654,14808.0
2015-11-16 14:10:00,85.8,85.84,85.78,85.81,11626.0,64.8654,64.8957,64.8503,64.873,11626.0
2015-11-16 14:15:00,85.83,85.83,85.75,85.8,13301.0,64.8881,64.8881,64.8276,64.8654,13301.0
2015-11-16 14:20:00,85.8,85.83,85.79,85.81,31090.0,64.8654,64.8881,64.8579,64.873,31090.0
2015-11-16 14:25:00,85.8,85.83,85.79,85.82,13405.0,64.8654,64.8881,64.8579,64.8806,13405.0
2015-11-16 14:30:00,85.82,86.0,85.8,85.97,31783.0,64.8806,65.0166,64.8654,64.994,31783.0
2015-11-16 14:35:00,85.97,85.98,85.83,85.9,40094.0,64.994,65.0015,64.8881,64.941,40094.0
2015-11-16 14:40:00,85.9,85.96,85.87,85.92,34108.0,64.941,64.9864,64.9184,64.9562,34108.0
2015-11-16 14:45:00,85.91,85.95,85.83,85.86,20656.0,64.9486,64.9788,64.8881,64.9108,20656.0
2015-11-16 14:50:00,85.87,85.92,85.8,85.9,19718.0,64.9184,64.9562,64.8654,64.941,19718.0
2015-11-16 14:55:00,85.9,85.96,85.85,85.89,33471.0,64.941,64.9864,64.9032,64.9335,33471.0
2015-11-16 15:00:00,85.89,86.11,85.89,86.11,45338.0,64.9335,65.0998,64.9335,65.0998,45338.0
2015-11-16 15:05:00,86.1,86.17,86.1,86.17,17904.0,65.0922,65.1452,65.0922,65.1452,17904.0
2015-11-16 15:10:00,86.17,86.23,86.14,86.14,24889.0,65.1452,65.1905,65.1225,65.1225,24889.0
2015-11-16 15:15:00,86.14,86.15,86.05,86.06,18656.0,65.1225,65.13,65.0544,65.062,18656.0
2015-11-16 15:20:00,86.07,86.12,86.01,86.1,31441.0,65.0696,65.1074,65.0242,65.0922,31441.0
2015-11-16 15:25:00,86.1,86.17,86.09,86.11,26401.0,65.0922,65.1452,65.0847,65.0998,26401.0
2015-11-16 15:30:00,86.12,86.24,86.11,86.17,23338.0,65.1074,65.1981,65.0998,65.1452,23338.0
2015-11-16 15:35:00,86.17,86.18,86.05,86.07,34939.0,65.1452,65.1527,65.0544,65.0696,34939.0
2015-11-16 15:40:00,86.06,86.1,85.92,85.94,55758.0,65.062,65.0922,64.9562,64.9713,55758.0
2015-11-16 15:45:00,85.95,86.05,85.94,85.99,55967.0,64.9788,65.0544,64.9713,65.0091,55967.0
2015-11-16 15:50:00,85.98,86.06,85.96,86.02,68716.0,65.0015,65.062,64.9864,65.0318,68716.0
2015-11-16 15:55:00,86.02,86.2,86.01,86.19,110942.0,65.0318,65.1678,65.0242,65.1603,110942.0
2015-11-17 09:30:00,86.29,86.66,86.19,86.21,20155.0,65.2359,65.5156,65.1603,65.1754,20155.0
2015-11-17 09:35:00,86.21,86.46,86.21,86.33,5915.0,65.1754,65.3644,65.1754,65.2661,5915.0
2015-11-17 09:40:00,86.37,86.54,86.24,86.53,20271.0,65.2964,65.4249,65.1981,65.4173,20271.0
2015-11-17 09:45:00,86.45,86.62,86.37,86.62,12696.0,65.3568,65.4854,65.2964,65.4854,12696.0
2015-11-17 09:50:00,86.64,86.69,86.54,86.67,12823.0,65.5005,65.5383,65.4249,65.5232,12823.0
2015-11-17 09:55:00,86.62,86.75,86.56,86.75,10503.0,65.4854,65.5836,65.44,65.5836,10503.0
2015-11-17 10:00:00,86.75,86.87,86.71,86.81,17581.0,65.5836,65.6744,65.5534,65.629,17581.0
2015-11-17 10:05:00,86.84,86.94,86.82,86.9,19764.0,65.6517,65.7273,65.6366,65.697,19764.0
2015-11-17 10:10:00,86.88,86.88,86.71,86.71,21100.0,65.6819,65.6819,65.5534,65.5534,21100.0
2015-11-17 10:15:00,86.66,86.74,86.64,86.7,3814.0,65.5156,65.5761,65.5005,65.5458,3814.0
2015-11-17 10:20:00,86.72,86.79,86.65,86.79,12301.0,65.561,65.6139,65.508,65.6139,12301.0
2015-11-17 10:25:00,86.79,86.82,86.69,86.69,8500.0,65.6139,65.6366,65.5383,65.5383,8500.0
2015-11-17 10:30:00,86.68,86.77,86.59,86.73,31223.0,65.5307,65.5988,65.4627,65.5685,31223.0
2015-11-17 10:35:00,86.76,86.79,86.72,86.76,7045.0,65.5912,65.6139,65.561,65.5912,7045.0
2015-11-17 10:40:00,86.77,86.92,86.74,86.86,11560.0,65.5988,65.7122,65.5761,65.6668,11560.0
2015-11-17 10:45:00,86.86,87.02,86.86,87.02,29096.0,65.6668,65.7878,65.6668,65.7878,29096.0
2015-11-17 10:50:00,87.01,87.02,86.94,86.99,10657.0,65.7802,65.7878,65.7273,65.7651,10657.0
2015-11-17 10:55:00,86.99,87.02,86.96,86.99,38787.0,65.7651,65.7878,65.7424,65.7651,38787.0
2015-11-17 11:00:00,86.97,86.98,86.87,86.89,9744.0,65.75,65.7575,65.6744,65.6895,9744.0
2015-11-17 11:05:00,86.91,86.97,86.83,86.87,19643.0,65.7046,65.75,65.6441,65.6744,19643.0
2015-11-17 11:10:00,86.86,86.93,86.86,86.91,21972.0,65.6668,65.7197,65.6668,65.7046,21972.0
2015-11-17 11:15:00,86.9,86.93,86.78,86.84,16805.0,65.697,65.7197,65.6063,65.6517,16805.0
2015-11-17 11:20:00,86.84,86.87,86.76,86.81,13444.0,65.6517,65.6744,65.5912,65.629,13444.0
2015-11-17 11:25:00,86.84,86.89,86.77,86.81,15264.0,65.6517,65.6895,65.5988,65.629,15264.0
2015-11-17 11:30:00,86.81,86.97,86.8,86.85,26581.0,65.629,65.75,65.6214,65.6592,26581.0
2015-11-17 11:35:00,86.85,86.9,86.8,86.84,14463.0,65.6592,65.697,65.6214,65.6517,14463.0
2015-11-17 11:40:00,86.84,86.9,86.8,86.83,12404.0,65.6517,65.697,65.6214,65.6441,12404.0
2015-11-17 11:45:00,86.84,86.84,86.74,86.77,22600.0,65.6517,65.6517,65.5761,65.5988,22600.0
2015-11-17 11:50:00,86.77,86.82,86.72,86.74,7014.0,65.5988,65.6366,65.561,65.5761,7014.0
2015-11-17 11:55:00,86.71,86.82,86.71,86.81,12920.0,65.5534,65.6366,65.5534,65.629,12920.0
2015-11-17 12:00:00,86.81,86.88,86.81,86.85,11902.0,65.629,65.6819,65.629,65.6592,11902.0
2015-11-17 12:05:00,86.86,86.9,86.79,86.83,5928.0,65.6668,65.697,65.6139,65.6441,5928.0
2015-11-17 12:10:00,86.83,86.94,86.83,86.93,11334.0,65.6441,65.7273,65.6441,65.7197,11334.0
2015-11-17 12:15:00,86.92,86.93,86.85,86.9,8922.0,65.7122,65.7197,65.6592,65.697,8922.0
2015-11-17 12:20:00,86.89,86.91,86.82,86.82,6439.0,65.6895,65.7046,65.6366,65.6366,6439.0
2015-11-17 12:25:00,86.82,86.89,86.82,86.87,6700.0,65.6366,65.6895,65.6366,65.6744,6700.0
2015-11-17 12:30:00,86.86,86.92,86.84,86.89,6799.0,65.6668,65.7122,65.6517,65.6895,6799.0
2015-11-17 12:35:00,86.88,86.88,86.69,86.69,6421.0,65.6819,65.6819,65.5383,65.5383,6421.0
2015-11-17 12:40:00,86.66,86.67,86.61,86.65,10286.0,65.5156,65.5232,65.4778,65.508,10286.0
2015-11-17 12:45:00,86.64,86.64,86.56,86.57,4560.0,65.5005,65.5005,65.44,65.4476,4560.0
2015-11-17 12:50:00,86.6,86.65,86.58,86.58,5149.0,65.4702,65.508,65.4551,65.4551,5149.0
2015-11-17 12:55:00,86.58,86.67,86.58,86.67,9234.0,65.4551,65.5232,65.4551,65.5232,9234.0
2015-11-17 13:00:00,86.67,86.77,86.64,86.75,7060.0,65.5232,65.5988,65.5005,65.5836,7060.0
2015-11-17 13:05:00,86.78,86.81,86.74,86.77,11803.0,65.6063,65.629,65.5761,65.5988,11803.0
2015-11-17 13:10:00,86.77,86.89,86.77,86.86,11080.0,65.5988,65.6895,65.5988,65.6668,11080.0
2015-11-17 13:15:00,86.85,86.86,86.69,86.71,7087.0,65.6592,65.6668,65.5383,65.5534,7087.0
2015-11-17 13:20:00,86.69,86.71,86.64,86.66,3338.0,65.5383,65.5534,65.5005,65.5156,3338.0
2015-11-17 13:25:00,86.66,86.66,86.48,86.5,9688.0,65.5156,65.5156,65.3795,65.3946,9688.0
2015-11-17 13:30:00,86.49,86.65,86.45,86.64,17530.0,65.3871,65.508,65.3568,65.5005,17530.0
2015-11-17 13:35:00,86.64,86.65,86.51,86.51,7413.0,65.5005,65.508,65.4022,65.4022,7413.0
2015-11-17 13:40:00,86.53,86.63,86.5,86.58,11076.0,65.4173,65.4929,65.3946,65.4551,11076.0
2015-11-17 13:45:00,86.61,86.68,86.57,86.68,14001.0,65.4778,65.5307,65.4476,65.5307,14001.0
2015-11-17 13:50:00,86.66,86.76,86.64,86.73,6827.0,65.5156,65.5912,65.5005,65.5685,6827.0
2015-11-17 13:55:00,86.74,86.88,86.72,86.86,7164.0,65.5761,65.6819,65.561,65.6668,7164.0
2015-11-17 14:00:00,86.85,86.88,86.82,86.83,9450.0,65.6592,65.6819,65.6366,65.6441,9450.0
2015-11-17 14:05:00,86.83,86.87,86.8,86.83,11118.0,65.6441,65.6744,65.6214,65.6441,11118.0
2015-11-17 14:10:00,86.83,86.9,86.79,86.9,6720.0,65.6441,65.697,65.6139,65.697,6720.0
2015-11-17 14:15:00,86.92,86.92,86.8,86.81,9772.0,65.7122,65.7122,65.6214,65.629,9772.0
2015-11-17 14:20:00,86.8,86.81,86.68,86.73,8847.0,65.6214,65.629,65.5307,65.5685,8847.0
2015-11-17 14:25:00,86.74,86.74,86.56,86.57,8419.0,65.5761,65.5761,65.44,65.4476,8419.0
2015-11-17 14:30:00,86.59,86.6,86.53,86.57,7358.0,65.4627,65.4702,65.4173,65.4476,7358.0
2015-11-17 14:35:00,86.55,86.6,86.5,86.6,6103.0,65.4324,65.4702,65.3946,65.4702,6103.0
2015-11-17 14:40:00,86.6,86.68,86.5,86.5,16720.0,65.4702,65.5307,65.3946,65.3946,16720.0
2015-11-17 14:45:00,86.53,86.64,86.5,86.64,22447.0,65.4173,65.5005,65.3946,65.5005,22447.0
2015-11-17 14:50:00,86.67,86.68,86.61,86.63,18170.0,65.5232,65.5307,65.4778,65.4929,18170.0
2015-11-17 14:55:00,86.62,86.8,86.6,86.78,11701.0,65.4854,65.6214,65.4702,65.6063,11701.0
2015-11-17 15:00:00,86.79,86.79,86.6,86.61,17796.0,65.6139,65.6139,65.4702,65.4778,17796.0
2015-11-17 15:05:00,86.61,86.69,86.58,86.6,13927.0,65.4778,65.5383,65.4551,65.4702,13927.0
2015-11-17 15:10:00,86.59,86.59,86.47,86.48,23703.0,65.4627,65.4627,65.372,65.3795,23703.0
2015-11-17 15:15:00,86.49,86.55,86.46,86.46,27182.0,65.3871,65.4324,65.3644,65.3644,27182.0
2015-11-17 15:20:00,86.45,86.61,86.4,86.54,29630.0,65.3568,65.4778,65.319,65.4249,29630.0
2015-11-17 15:25:00,86.54,86.69,86.51,86.68,18908.0,65.4249,65.5383,65.4022,65.5307,18908.0
2015-11-17 15:30:00,86.65,86.8,86.62,86.78,17121.0,65.508,65.6214,65.4854,65.6063,17121.0
2015-11-17 15:35:00,86.77,86.83,86.7,86.71,22837.0,65.5988,65.6441,65.5458,65.5534,22837.0
2015-11-17 15:40:00,86.7,86.91,86.69,86.89,21767.0,65.5458,65.7046,65.5383,65.6895,21767.0
2015-11-17 15:45:00,86.89,86.89,86.75,86.85,36289.0,65.6895,65.6895,65.5836,65.6592,36289.0
2015-11-17 15:50:00,86.84,86.95,86.83,86.92,42092.0,65.6517,65.7348,65.6441,65.7122,42092.0
2015-11-17 15:55:00,86.92,86.93,86.69,86.73,109916.0,65.7122,65.7197,65.5383,65.5685,109916.0
2015-11-18 09:30:00,87.01,87.21,86.83,87.08,22070.0,65.7802,65.9314,65.6441,65.8331,22070.0
2015-11-18 09:35:00,87.15,87.2,86.9,87.13,17545.0,65.886,65.9238,65.697,65.8709,17545.0
2015-11-18 09:40:00,87.11,87.11,86.81,86.85,13474.0,65.8558,65.8558,65.629,65.6592,13474.0
2015-11-18 09:45:00,86.82,86.94,86.73,86.85,12040.0,65.6366,65.7273,65.5685,65.6592,12040.0
2015-11-18 09:50:00,86.88,87.05,86.83,87.01,26641.0,65.6819,65.8104,65.6441,65.7802,26641.0
2015-11-18 09:55:00,87.04,87.22,87.03,87.1,15907.0,65.8029,65.939,65.7953,65.8482,15907.0
2015-11-18 10:00:00,87.12,87.2,87.01,87.1,24139.0,65.8634,65.9238,65.7802,65.8482,24139.0
2015-11-18 10:05:00,87.12,87.21,87.0,87.17,73600.0,65.8634,65.9314,65.7726,65.9012,73600.0
2015-11-18 10:10:00,87.16,87.27,87.16,87.17,22239.0,65.8936,65.9768,65.8936,65.9012,22239.0
2015-11-18 10:15:00,87.18,87.23,87.14,87.21,23865.0,65.9087,65.9465,65.8785,65.9314,23865.0
2015-11-18 10:20:00,87.22,87.31,87.16,87.25,20250.0,65.939,66.007,65.8936,65.9616,20250.0
2015-11-18 10:25:00,87.24,87.33,87.18,87.3,9967.0,65.9541,66.0221,65.9087,65.9994,9967.0
2015-11-18 10:30:00,87.31,87.58,87.3,87.54,33010.0,66.007,66.2111,65.9994,66.1809,33010.0
2015-11-18 10:35:00,87.55,87.58,87.5,87.57,13453.0,66.1885,66.2111,66.1507,66.2036,13453.0
2015-11-18 10:40:00,87.56,87.57,87.5,87.54,7040.0,66.196,66.2036,66.1507,66.1809,7040.0
2015-11-18 10:45:00,87.54,87.57,87.41,87.5,13251.0,66.1809,66.2036,66.0826,66.1507,13251.0
2015-11-18 10:50:00,87.5,87.51,87.42,87.46,10091.0,66.1507,66.1582,66.0902,66.1204,10091.0
2015-11-18 10:55:00,87.45,87.59,87.42,87.59,11468.0,66.1129,66.2187,66.0902,66.2187,11468.0
2015-11-18 11:00:00,87.56,87.62,87.55,87.62,18246.0,66.196,66.2414,66.1885,66.2414,18246.0
2015-11-18 11:05:00,87.6,87.69,87.57,87.69,8893.0,66.2263,66.2943,66.2036,66.2943,8893.0
2015-11-18 11:10:00,87.71,87.74,87.64,87.74,26494.0,66.3094,66.3321,66.2565,66.3321,26494.0
2015-11-18 11:15:00,87.75,87.85,87.75,87.78,11676.0,66.3397,66.4153,66.3397,66.3623,11676.0
2015-11-18 11:20:00,87.79,87.84,87.78,87.82,8127.0,66.3699,66.4077,66.3623,66.3926,8127.0
2015-11-18 11:25:00,87.81,87.88,87.81,87.83,9740.0,66.385,66.4379,66.385,66.4001,9740.0
2015-11-18 11:30:00,87.85,87.93,87.83,87.88,9422.0,66.4153,66.4757,66.4001,66.4379,9422.0
2015-11-18 11:35:00,87.91,88.01,87.87,88.01,15361.0,66.4606,66.5362,66.4304,66.5362,15361.0
2015-11-18 11:40:00,88.02,88.13,88.02,88.07,20194.0,66.5438,66.6269,66.5438,66.5816,20194.0
2015-11-18 11:45:00,88.07,88.2,88.04,88.17,10218.0,66.5816,66.6799,66.5589,66.6572,10218.0
2015-11-18 11:50:00,88.2,88.25,88.17,88.19,11985.0,66.6799,66.7177,66.6572,66.6723,11985.0
2015-11-18 11:55:00,88.21,88.21,87.95,87.95,12675.0,66.6874,66.6874,66.4909,66.4909,12675.0
2015-11-18 12:00:00,87.93,87.96,87.88,87.95,11527.0,66.4757,66.4984,66.4379,66.4909,11527.0
2015-11-18 12:05:00,87.96,88.11,87.95,88.11,7412.0,66.4984,66.6118,66.4909,66.6118,7412.0
2015-11-18 12:10:00,88.11,88.23,88.09,88.23,11734.0,66.6118,66.7025,66.5967,66.7025,11734.0
2015-11-18 12:15:00,88.22,88.45,88.21,88.45,42180.0,66.695,66.8689,66.6874,66.8689,42180.0
2015-11-18 12:20:00,88.43,88.53,88.39,88.39,30030.0,66.8537,66.9293,66.8235,66.8235,30030.0
2015-11-18 12:25:00,88.35,88.47,88.34,88.47,11684.0,66.7933,66.884,66.7857,66.884,11684.0
2015-11-18 12:30:00,88.48,88.55,88.42,88.45,13047.0,66.8915,66.9445,66.8462,66.8689,13047.0
2015-11-18 12:35:00,88.43,88.44,88.32,88.32,10900.0,66.8537,66.8613,66.7706,66.7706,10900.0
2015-11-18 12:40:00,88.32,88.37,88.25,88.25,12650.0,66.7706,66.8084,66.7177,66.7177,12650.0
2015-11-18 12:45:00,88.27,88.33,88.25,88.28,9173.0,66.7328,66.7781,66.7177,66.7403,9173.0
2015-11-18 12:50:00,88.26,88.41,88.26,88.37,6544.0,66.7252,66.8386,66.7252,66.8084,6544.0
2015-11-18 12:55:00,88.38,88.4,88.3,88.3,15309.0,66.8159,66.8311,66.7555,66.7555,15309.0
2015-11-18 13:00:00,88.3,88.33,88.25,88.25,10465.0,66.7555,66.7781,66.7177,66.7177,10465.0
2015-11-18 13:05:00,88.26,88.36,88.26,88.34,8412.0,66.7252,66.8008,66.7252,66.7857,8412.0
2015-11-18 13:10:00,88.36,88.4,88.25,88.25,12592.0,66.8008,66.8311,66.7177,66.7177,12592.0
2015-11-18 13:15:00,88.26,88.27,88.14,88.27,20331.0,66.7252,66.7328,66.6345,66.7328,20331.0
2015-11-18 13:20:00,88.26,88.33,88.25,88.27,11909.0,66.7252,66.7781,66.7177,66.7328,11909.0
2015-11-18 13:25:00,88.28,88.32,88.26,88.28,14313.0,66.7403,66.7706,66.7252,66.7403,14313.0
2015-11-18 13:30:00,88.3,88.3,88.09,88.11,7500.0,66.7555,66.7555,66.5967,66.6118,7500.0
2015-11-18 13:35:00,88.11,88.19,88.1,88.18,16880.0,66.6118,66.6723,66.6043,66.6647,16880.0
2015-11-18 13:40:00,88.17,88.23,88.17,88.21,17813.0,66.6572,66.7025,66.6572,66.6874,17813.0
2015-11-18 13:45:00,88.21,88.21,88.07,88.07,7256.0,66.6874,66.6874,66.5816,66.5816,7256.0
2015-11-18 13:50:00,88.07,88.07,87.97,87.99,16596.0,66.5816,66.5816,66.506,66.5211,16596.0
2015-11-18 13:55:00,88.0,88.09,87.96,87.96,11606.0,66.5287,66.5967,66.4984,66.4984,11606.0
2015-11-18 14:00:00,87.95,88.05,87.73,87.8,38552.0,66.4909,66.5665,66.3245,66.3775,38552.0
2015-11-18 14:05:00,87.78,88.13,87.78,88.11,22889.0,66.3623,66.6269,66.3623,66.6118,22889.0
2015-11-18 14:10:00,88.13,88.31,88.12,88.17,14949.0,66.6269,66.763,66.6194,66.6572,14949.0
2015-11-18 14:15:00,88.19,88.19,88.1,88.12,7258.0,66.6723,66.6723,66.6043,66.6194,7258.0
2015-11-18 14:20:00,88.11,88.19,88.1,88.16,10234.0,66.6118,66.6723,66.6043,66.6496,10234.0
2015-11-18 14:25:00,88.17,88.22,88.14,88.16,10261.0,66.6572,66.695,66.6345,66.6496,10261.0
2015-11-18 14:30:00,88.18,88.19,88.14,88.15,22349.0,66.6647,66.6723,66.6345,66.6421,22349.0
2015-11-18 14:35:00,88.14,88.26,88.13,88.26,16976.0,66.6345,66.7252,66.6269,66.7252,16976.0
2015-11-18 14:40:00,88.27,88.34,88.26,88.34,16432.0,66.7328,66.7857,66.7252,66.7857,16432.0
2015-11-18 14:45:00,88.33,88.33,88.27,88.29,13744.0,66.7781,66.7781,66.7328,66.7479,13744.0
2015-11-18 14:50:00,88.29,88.37,88.28,88.35,14532.0,66.7479,66.8084,66.7403,66.7933,14532.0
2015-11-18 14:55:00,88.34,88.48,88.34,88.46,19156.0,66.7857,66.8915,66.7857,66.8764,19156.0
2015-11-18 15:00:00,88.45,88.47,88.4,88.4,12002.0,66.8689,66.884,66.8311,66.8311,12002.0
2015-11-18 15:05:00,88.39,88.39,88.27,88.33,17516.0,66.8235,66.8235,66.7328,66.7781,17516.0
2015-11-18 15:10:00,88.3,88.38,88.3,88.38,13819.0,66.7555,66.8159,66.7555,66.8159,13819.0
2015-11-18 15:15:00,88.38,88.46,88.37,88.39,21623.0,66.8159,66.8764,66.8084,66.8235,21623.0
2015-11-18 15:20:00,88.38,88.39,88.29,88.37,13890.0,66.8159,66.8235,66.7479,66.8084,13890.0
2015-11-18 15:25:00,88.36,88.36,88.25,88.29,34251.0,66.8008,66.8008,66.7177,66.7479,34251.0
2015-11-18 15:30:00,88.29,88.43,88.29,88.4,23589.0,66.7479,66.8537,66.7479,66.8311,23589.0
2015-11-18 15:35:00,88.4,88.49,88.38,88.41,27514.0,66.8311,66.8991,66.8159,66.8386,27514.0
2015-11-18 15:40:00,88.4,88.45,88.39,88.4,42740.0,66.8311,66.8689,66.8235,66.8311,42740.0
2015-11-18 15:45:00,88.4,88.53,88.4,88.53,30995.0,66.8311,66.9293,66.8311,66.9293,30995.0
2015-11-18 15:50:00,88.52,88.64,88.51,88.61,47815.0,66.9218,67.0125,66.9142,66.9898,47815.0
2015-11-18 15:55:00,88.62,88.69,88.57,88.6,93704.0,66.9974,67.0503,66.9596,66.9823,93704.0
2015-11-19 09:30:00,88.59,88.59,87.84,88.19,40628.0,66.9747,66.9747,66.4077,66.6723,40628.0
2015-11-19 09:35:00,88.31,88.49,88.04,88.35,13675.0,66.763,66.8991,66.5589,66.7933,13675.0
2015-11-19 09:40:00,88.4,88.62,88.18,88.47,83976.0,66.8311,66.9974,66.6647,66.884,83976.0
2015-11-19 09:45:00,88.49,88.53,88.3,88.42,15354.0,66.8991,66.9293,66.7555,66.8462,15354.0
2015-11-19 09:50:00,88.43,88.45,88.14,88.17,14063.0,66.8537,66.8689,66.6345,66.6572,14063.0
2015-11-19 09:55:00,88.16,88.24,88.02,88.2,10360.0,66.6496,66.7101,66.5438,66.6799,10360.0
2015-11-19 10:00:00,88.2,88.21,88.07,88.09,26261.0,66.6799,66.6874,66.5816,66.5967,26261.0
2015-11-19 10:05:00,88.13,88.22,88.04,88.2,11782.0,66.6269,66.695,66.5589,66.6799,11782.0
2015-11-19 10:10:00,88.15,88.18,87.98,87.98,12124.0,66.6421,66.6647,66.5135,66.5135,12124.0
2015-11-19 10:15:00,87.99,88.07,87.92,87.92,7802.0,66.5211,66.5816,66.4682,66.4682,7802.0
2015-11-19 10:20:00,87.93,87.96,87.84,87.89,6785.0,66.4757,66.4984,66.4077,66.4455,6785.0
2015-11-19 10:25:00,87.89,87.95,87.84,87.84,4866.0,66.4455,66.4909,66.4077,66.4077,4866.0
2015-11-19 10:30:00,87.83,87.86,87.72,87.75,7600.0,66.4001,66.4228,66.317,66.3397,7600.0
2015-11-19 10:35:00,87.71,87.72,87.59,87.64,11323.0,66.3094,66.317,66.2187,66.2565,11323.0
2015-11-19 10:40:00,87.63,87.67,87.59,87.6,11618.0,66.2489,66.2792,66.2187,66.2263,11618.0
2015-11-19 10:45:00,87.58,87.65,87.57,87.6,10024.0,66.2111,66.2641,66.2036,66.2263,10024.0
2015-11-19 10:50:00,87.6,87.6,87.52,87.52,9807.0,66.2263,66.2263,66.1658,66.1658,9807.0
2015-11-19 10:55:00,87.52,87.57,87.47,87.57,7011.0,66.1658,66.2036,66.128,66.2036,7011.0
2015-11-19 11:00:00,87.57,87.57,87.42,87.44,10478.0,66.2036,66.2036,66.0902,66.1053,10478.0
2015-11-19 11:05:00,87.44,87.47,87.37,87.47,15678.0,66.1053,66.128,66.0524,66.128,15678.0
2015-11-19 11:10:00,87.47,87.51,87.43,87.51,8611.0,66.128,66.1582,66.0977,66.1582,8611.0
2015-11-19 11:15:00,87.52,87.54,87.4,87.54,6903.0,66.1658,66.1809,66.0751,66.1809,6903.0
2015-11-19 11:20:00,87.53,87.54,87.47,87.49,15624.0,66.1733,66.1809,66.128,66.1431,15624.0
2015-11-19 11:25:00,87.48,87.51,87.44,87.47,11941.0,66.1355,66.1582,66.1053,66.128,11941.0
2015-11-19 11:30:00,87.47,87.53,87.46,87.49,11219.0,66.128,66.1733,66.1204,66.1431,11219.0
2015-11-19 11:35:00,87.5,87.52,87.42,87.43,9013.0,66.1507,66.1658,66.0902,66.0977,9013.0
2015-11-19 11:40:00,87.43,87.43,87.32,87.39,12683.0,66.0977,66.0977,66.0146,66.0675,12683.0
2015-11-19 11:45:00,87.39,87.39,87.21,87.21,9812.0,66.0675,66.0675,65.9314,65.9314,9812.0
2015-11-19 11:50:00,87.21,87.23,87.15,87.16,13149.0,65.9314,65.9465,65.886,65.8936,13149.0
2015-11-19 11:55:00,87.17,87.22,87.14,87.14,5474.0,65.9012,65.939,65.8785,65.8785,5474.0
2015-11-19 12:00:00,87.15,87.19,87.14,87.16,8450.0,65.886,65.9163,65.8785,65.8936,8450.0
2015-11-19 12:05:00,87.17,87.18,87.1,87.11,9715.0,65.9012,65.9087,65.8482,65.8558,9715.0
2015-11-19 12:10:00,87.11,87.2,87.07,87.1,19940.0,65.8558,65.9238,65.8256,65.8482,19940.0
2015-11-19 12:15:00,87.11,87.18,87.09,87.18,15371.0,65.8558,65.9087,65.8407,65.9087,15371.0
2015-11-19 12:20:00,87.16,87.35,87.16,87.34,9601.0,65.8936,66.0372,65.8936,66.0297,9601.0
2015-11-19 12:25:00,87.36,87.42,87.34,87.41,14192.0,66.0448,66.0902,66.0297,66.0826,14192.0
2015-11-19 12:30:00,87.38,87.46,87.34,87.39,15803.0,66.0599,66.1204,66.0297,66.0675,15803.0
2015-11-19 12:35:00,87.4,87.44,87.34,87.34,10192.0,66.0751,66.1053,66.0297,66.0297,10192.0
2015-11-19 12:40:00,87.34,87.37,87.23,87.25,7070.0,66.0297,66.0524,65.9465,65.9616,7070.0
2015-11-19 12:45:00,87.25,87.35,87.25,87.31,8356.0,65.9616,66.0372,65.9616,66.007,8356.0
2015-11-19 12:50:00,87.3,87.45,87.3,87.43,18454.0,65.9994,66.1129,65.9994,66.0977,18454.0
2015-11-19 12:55:00,87.43,87.62,87.42,87.59,12768.0,66.0977,66.2414,66.0902,66.2187,12768.0
2015-11-19 13:00:00,87.58,87.62,87.54,87.57,7170.0,66.2111,66.2414,66.1809,66.2036,7170.0
2015-11-19 13:05:00,87.58,87.7,87.58,87.67,6712.0,66.2111,66.3019,66.2111,66.2792,6712.0
2015-11-19 13:10:00,87.66,87.74,87.65,87.68,13518.0,66.2716,66.3321,66.2641,66.2867,13518.0
2015-11-19 13:15:00,87.7,87.72,87.67,87.69,7883.0,66.3019,66.317,66.2792,66.2943,7883.0
2015-11-19 13:20:00,87.7,87.76,87.68,87.68,11901.0,66.3019,66.3472,66.2867,66.2867,11901.0
2015-11-19 13:25:00,87.67,87.67,87.53,87.53,12871.0,66.2792,66.2792,66.1733,66.1733,12871.0
2015-11-19 13:30:00,87.51,87.63,87.48,87.63,9253.0,66.1582,66.2489,66.1355,66.2489,9253.0
2015-11-19 13:35:00,87.62,87.62,87.53,87.55,8570.0,66.2414,66.2414,66.1733,66.1885,8570.0
2015-11-19 13:40:00,87.55,87.58,87.54,87.57,5525.0,66.1885,66.2111,66.1809,66.2036,5525.0
2015-11-19 13:45:00,87.56,87.63,87.55,87.56,9053.0,66.196,66.2489,66.1885,66.196,9053.0
2015-11-19 13:50:00,87.55,87.58,87.47,87.47,9307.0,66.1885,66.2111,66.128,66.128,9307.0
2015-11-19 13:55:00,87.48,87.53,87.44,87.45,9344.0,66.1355,66.1733,66.1053,66.1129,9344.0
2015-11-19 14:00:00,87.46,87.49,87.44,87.47,11285.0,66.1204,66.1431,66.1053,66.128,11285.0
2015-11-19 14:05:00,87.47,87.5,87.45,87.48,18088.0,66.128,66.1507,66.1129,66.1355,18088.0
2015-11-19 14:10:00,87.49,87.51,87.42,87.45,6969.0,66.1431,66.1582,66.0902,66.1129,6969.0
2015-11-19 14:15:00,87.44,87.51,87.44,87.46,8938.0,66.1053,66.1582,66.1053,66.1204,8938.0
2015-11-19 14:20:00,87.45,87.53,87.44,87.51,11599.0,66.1129,66.1733,66.1053,66.1582,11599.0
2015-11-19 14:25:00,87.5,87.5,87.45,87.47,9228.0,66.1507,66.1507,66.1129,66.128,9228.0
2015-11-19 14:30:00,87.47,87.51,87.45,87.45,9247.0,66.128,66.1582,66.1129,66.1129,9247.0
2015-11-19 14:35:00,87.45,87.47,87.37,87.43,12169.0,66.1129,66.128,66.0524,66.0977,12169.0
2015-11-19 14:40:00,87.43,87.48,87.42,87.45,13692.0,66.0977,66.1355,66.0902,66.1129,13692.0
2015-11-19 14:45:00,87.44,87.47,87.44,87.45,6027.0,66.1053,66.128,66.1053,66.1129,6027.0
2015-11-19 14:50:00,87.45,87.49,87.44,87.44,10647.0,66.1129,66.1431,66.1053,66.1053,10647.0
2015-11-19 14:55:00,87.45,87.48,87.42,87.43,11511.0,66.1129,66.1355,66.0902,66.0977,11511.0
2015-11-19 15:00:00,87.42,87.46,87.41,87.44,8787.0,66.0902,66.1204,66.0826,66.1053,8787.0
2015-11-19 15:05:00,87.45,87.49,87.41,87.45,10176.0,66.1129,66.1431,66.0826,66.1129,10176.0
2015-11-19 15:10:00,87.46,87.46,87.39,87.43,9502.0,66.1204,66.1204,66.0675,66.0977,9502.0
2015-11-19 15:15:00,87.43,87.46,87.39,87.43,17027.0,66.0977,66.1204,66.0675,66.0977,17027.0
2015-11-19 15:20:00,87.42,87.53,87.42,87.47,19385.0,66.0902,66.1733,66.0902,66.128,19385.0
2015-11-19 15:25:00,87.47,87.58,87.46,87.56,19399.0,66.128,66.2111,66.1204,66.196,19399.0
2015-11-19 15:30:00,87.56,87.57,87.45,87.46,28092.0,66.196,66.2036,66.1129,66.1204,28092.0
2015-11-19 15:35:00,87.47,87.5,87.38,87.43,36707.0,66.128,66.1507,66.0599,66.0977,36707.0
2015-11-19 15:40:00,87.43,87.45,87.41,87.41,40249.0,66.0977,66.1129,66.0826,66.0826,40249.0
2015-11-19 15:45:00,87.4,87.48,87.38,87.41,47251.0,66.0751,66.1355,66.0599,66.0826,47251.0
2015-11-19 15:50:00,87.42,87.44,87.38,87.39,72928.0,66.0902,66.1053,66.0599,66.0675,72928.0
2015-11-19 15:55:00,87.4,87.41,87.29,87.34,116865.0,66.0751,66.0826,65.9919,66.0297,116865.0
2015-11-20 09:30:00,87.82,88.07,87.82,87.84,137005.0,66.3926,66.5816,66.3926,66.4077,137005.0
2015-11-20 09:35:00,87.81,87.81,87.63,87.74,28186.0,66.385,66.385,66.2489,66.3321,28186.0
2015-11-20 09:40:00,87.74,87.78,87.62,87.67,24895.0,66.3321,66.3623,66.2414,66.2792,24895.0
2015-11-20 09:45:00,87.67,87.67,87.54,87.58,18558.0,66.2792,66.2792,66.1809,66.2111,18558.0
2015-11-20 09:50:00,87.59,87.77,87.5,87.77,44378.0,66.2187,66.3548,66.1507,66.3548,44378.0
2015-11-20 09:55:00,87.76,87.79,87.7,87.71,16433.0,66.3472,66.3699,66.3019,66.3094,16433.0
2015-11-20 10:00:00,87.74,87.75,87.53,87.53,18965.0,66.3321,66.3397,66.1733,66.1733,18965.0
2015-11-20 10:05:00,87.56,87.74,87.54,87.71,16907.0,66.196,66.3321,66.1809,66.3094,16907.0
2015-11-20 10:10:00,87.7,87.85,87.68,87.85,16623.0,66.3019,66.4153,66.2867,66.4153,16623.0
2015-11-20 10:15:00,87.84,87.91,87.75,87.86,23794.0,66.4077,66.4606,66.3397,66.4228,23794.0
2015-11-20 10:20:00,87.87,87.98,87.84,87.85,23135.0,66.4304,66.5135,66.4077,66.4153,23135.0
2015-11-20 10:25:00,87.85,87.93,87.84,87.9,16947.0,66.4153,66.4757,66.4077,66.4531,16947.0
2015-11-20 10:30:00,87.93,87.93,87.83,87.88,7140.0,66.4757,66.4757,66.4001,66.4379,7140.0
2015-11-20 10:35:00,87.89,87.97,87.88,87.94,13921.0,66.4455,66.506,66.4379,66.4833,13921.0
2015-11-20 10:40:00,87.93,87.93,87.79,87.79,15299.0,66.4757,66.4757,66.3699,66.3699,15299.0
2015-11-20 10:45:00,87.78,87.81,87.74,87.81,8881.0,66.3623,66.385,66.3321,66.385,8881.0
2015-11-20 10:50:00,87.8,87.89,87.78,87.87,12804.0,66.3775,66.4455,66.3623,66.4304,12804.0
2015-11-20 10:55:00,87.86,87.86,87.7,87.71,8239.0,66.4228,66.4228,66.3019,66.3094,8239.0
2015-11-20 11:00:00,87.69,87.71,87.58,87.59,11100.0,66.2943,66.3094,66.2111,66.2187,11100.0
2015-11-20 11:05:00,87.59,87.63,87.58,87.61,11398.0,66.2187,66.2489,66.2111,66.2338,11398.0
2015-11-20 11:10:00,87.59,87.64,87.56,87.56,7271.0,66.2187,66.2565,66.196,66.196,7271.0
2015-11-20 11:15:00,87.55,87.62,87.52,87.62,12477.0,66.1885,66.2414,66.1658,66.2414,12477.0
2015-11-20 11:20:00,87.59,87.62,87.57,87.59,9255.0,66.2187,66.2414,66.2036,66.2187,9255.0
2015-11-20 11:25:00,87.6,87.66,87.56,87.63,12262.0,66.2263,66.2716,66.196,66.2489,12262.0
2015-11-20 11:30:00,87.61,87.64,87.56,87.6,9125.0,66.2338,66.2565,66.196,66.2263,9125.0
2015-11-20 11:35:00,87.6,87.69,87.59,87.59,11895.0,66.2263,66.2943,66.2187,66.2187,11895.0
2015-11-20 11:40:00,87.61,87.62,87.51,87.52,7730.0,66.2338,66.2414,66.1582,66.1658,7730.0
2015-11-20 11:45:00,87.52,87.59,87.52,87.53,25161.0,66.1658,66.2187,66.1658,66.1733,25161.0
2015-11-20 11:50:00,87.53,87.56,87.48,87.49,8530.0,66.1733,66.196,66.1355,66.1431,8530.0
2015-11-20 11:55:00,87.5,87.5,87.4,87.41,11246.0,66.1507,66.1507,66.0751,66.0826,11246.0
2015-11-20 12:00:00,87.41,87.41,87.35,87.38,9918.0,66.0826,66.0826,66.0372,66.0599,9918.0
2015-11-20 12:05:00,87.38,87.44,87.36,87.39,11244.0,66.0599,66.1053,66.0448,66.0675,11244.0
2015-11-20 12:10:00,87.39,87.41,87.37,87.38,5163.0,66.0675,66.0826,66.0524,66.0599,5163.0
2015-11-20 12:15:00,87.38,87.39,87.36,87.38,5941.0,66.0599,66.0675,66.0448,66.0599,5941.0
2015-11-20 12:20:00,87.38,87.38,87.34,87.36,9258.0,66.0599,66.0599,66.0297,66.0448,9258.0
2015-11-20 12:25:00,87.37,87.41,87.34,87.38,8809.0,66.0524,66.0826,66.0297,66.0599,8809.0
2015-11-20 12:30:00,87.36,87.5,87.35,87.49,7352.0,66.0448,66.1507,66.0372,66.1431,7352.0
2015-11-20 12:35:00,87.49,87.5,87.45,87.45,5441.0,66.1431,66.1507,66.1129,66.1129,5441.0
2015-11-20 12:40:00,87.45,87.47,87.41,87.43,6276.0,66.1129,66.128,66.0826,66.0977,6276.0
2015-11-20 12:45:00,87.42,87.47,87.39,87.45,9701.0,66.0902,66.128,66.0675,66.1129,9701.0
2015-11-20 12:50:00,87.45,87.45,87.4,87.42,8479.0,66.1129,66.1129,66.0751,66.0902,8479.0
2015-11-20 12:55:00,87.43,87.43,87.4,87.41,12510.0,66.0977,66.0977,66.0751,66.0826,12510.0
2015-11-20 13:00:00,87.41,87.47,87.4,87.47,9069.0,66.0826,66.128,66.0751,66.128,9069.0
2015-11-20 13:05:00,87.45,87.57,87.42,87.52,18905.0,66.1129,66.2036,66.0902,66.1658,18905.0
2015-11-20 13:10:00,87.53,87.54,87.4,87.4,6094.0,66.1733,66.1809,66.0751,66.0751,6094.0
2015-11-20 13:15:00,87.4,87.46,87.39,87.43,14955.0,66.0751,66.1204,66.0675,66.0977,14955.0
2015-11-20 13:20:00,87.45,87.45,87.35,87.38,12166.0,66.1129,66.1129,66.0372,66.0599,12166.0
2015-11-20 13:25:00,87.37,87.37,87.3,87.31,7211.0,66.0524,66.0524,65.9994,66.007,7211.0
2015-11-20 13:30:00,87.32,87.33,87.23,87.32,10234.0,66.0146,66.0221,65.9465,66.0146,10234.0
2015-11-20 13:35:00,87.29,87.31,87.26,87.3,15789.0,65.9919,66.007,65.9692,65.9994,15789.0
2015-11-20 13:40:00,87.3,87.36,87.3,87.31,7759.0,65.9994,66.0448,65.9994,66.007,7759.0
2015-11-20 13:45:00,87.32,87.36,87.3,87.34,5645.0,66.0146,66.0448,65.9994,66.0297,5645.0
2015-11-20 13:50:00,87.34,87.42,87.32,87.4,6751.0,66.0297,66.0902,66.0146,66.0751,6751.0
2015-11-20 13:55:00,87.41,87.41,87.3,87.35,7374.0,66.0826,66.0826,65.9994,66.0372,7374.0
2015-11-20 14:00:00,87.35,87.37,87.33,87.34,9612.0,66.0372,66.0524,66.0221,66.0297,9612.0
2015-11-20 14:05:00,87.36,87.67,87.36,87.66,32416.0,66.0448,66.2792,66.0448,66.2716,32416.0
2015-11-20 14:10:00,87.67,87.68,87.6,87.6,18480.0,66.2792,66.2867,66.2263,66.2263,18480.0
2015-11-20 14:15:00,87.6,87.61,87.47,87.53,15215.0,66.2263,66.2338,66.128,66.1733,15215.0
2015-11-20 14:20:00,87.54,87.56,87.45,87.46,19624.0,66.1809,66.196,66.1129,66.1204,19624.0
2015-11-20 14:25:00,87.47,87.49,87.42,87.43,20642.0,66.128,66.1431,66.0902,66.0977,20642.0
2015-11-20 14:30:00,87.44,87.53,87.43,87.51,9965.0,66.1053,66.1733,66.0977,66.1582,9965.0
2015-11-20 14:35:00,87.5,87.61,87.5,87.59,12511.0,66.1507,66.2338,66.1507,66.2187,12511.0
2015-11-20 14:40:00,87.61,87.66,87.58,87.66,10988.0,66.2338,66.2716,66.2111,66.2716,10988.0
2015-11-20 14:45:00,87.65,87.67,87.52,87.52,17794.0,66.2641,66.2792,66.1658,66.1658,17794.0
2015-11-20 14:50:00,87.51,87.59,87.5,87.55,26436.0,66.1582,66.2187,66.1507,66.1885,26436.0
2015-11-20 14:55:00,87.57,87.58,87.51,87.53,13511.0,66.2036,66.2111,66.1582,66.1733,13511.0
2015-11-20 15:00:00,87.54,87.54,87.43,87.47,14972.0,66.1809,66.1809,66.0977,66.128,14972.0
2015-11-20 15:05:00,87.45,87.54,87.4,87.51,18289.0,66.1129,66.1809,66.0751,66.1582,18289.0
2015-11-20 15:10:00,87.51,87.57,87.49,87.57,8819.0,66.1582,66.2036,66.1431,66.2036,8819.0
2015-11-20 15:15:00,87.56,87.56,87.52,87.56,17352.0,66.196,66.196,66.1658,66.196,17352.0
2015-11-20 15:20:00,87.56,87.61,87.55,87.6,16579.0,66.196,66.2338,66.1885,66.2263,16579.0
2015-11-20 15:25:00,87.6,87.65,87.57,87.65,23255.0,66.2263,66.2641,66.2036,66.2641,23255.0
2015-11-20 15:30:00,87.65,87.66,87.57,87.6,48874.0,66.2641,66.2716,66.2036,66.2263,48874.0
2015-11-20 15:35:00,87.59,87.68,87.57,87.64,41330.0,66.2187,66.2867,66.2036,66.2565,41330.0
2015-11-20 15:40:00,87.66,87.69,87.62,87.63,39391.0,66.2716,66.2943,66.2414,66.2489,39391.0
2015-11-20 15:45:00,87.62,87.64,87.55,87.59,75658.0,66.2414,66.2565,66.1885,66.2187,75658.0
2015-11-20 15:50:00,87.6,87.63,87.56,87.6,45613.0,66.2263,66.2489,66.196,66.2263,45613.0
2015-11-20 15:55:00,87.59,87.6,87.55,87.6,120594.0,66.2187,66.2263,66.1885,66.2263,120594.0
2015-11-23 09:30:00,87.74,87.99,87.71,87.93,30831.0,66.3321,66.5211,66.3094,66.4757,30831.0
2015-11-23 09:35:00,87.91,88.07,87.87,87.97,26063.0,66.4606,66.5816,66.4304,66.506,26063.0
2015-11-23 09:40:00,88.04,88.21,87.95,88.19,11382.0,66.5589,66.6874,66.4909,66.6723,11382.0
2015-11-23 09:45:00,88.09,88.21,87.95,87.98,13931.0,66.5967,66.6874,66.4909,66.5135,13931.0
2015-11-23 09:50:00,87.95,87.96,87.72,87.75,14469.0,66.4909,66.4984,66.317,66.3397,14469.0
2015-11-23 09:55:00,87.74,87.76,87.66,87.69,12504.0,66.3321,66.3472,66.2716,66.2943,12504.0
2015-11-23 10:00:00,87.7,87.75,87.6,87.63,13440.0,66.3019,66.3397,66.2263,66.2489,13440.0
2015-11-23 10:05:00,87.61,87.69,87.44,87.62,27600.0,66.2338,66.2943,66.1053,66.2414,27600.0
2015-11-23 10:10:00,87.65,87.73,87.54,87.71,31777.0,66.2641,66.3245,66.1809,66.3094,31777.0
2015-11-23 10:15:00,87.71,87.78,87.68,87.7,10963.0,66.3094,66.3623,66.2867,66.3019,10963.0
2015-11-23 10:20:00,87.7,87.73,87.62,87.62,12908.0,66.3019,66.3245,66.2414,66.2414,12908.0
2015-11-23 10:25:00,87.65,87.66,87.46,87.46,4031.0,66.2641,66.2716,66.1204,66.1204,4031.0
2015-11-23 10:30:00,87.43,87.55,87.41,87.55,7781.0,66.0977,66.1885,66.0826,66.1885,7781.0
2015-11-23 10:35:00,87.56,87.62,87.54,87.57,10124.0,66.196,66.2414,66.1809,66.2036,10124.0
2015-11-23 10:40:00,87.57,87.69,87.49,87.69,9536.0,66.2036,66.2943,66.1431,66.2943,9536.0
2015-11-23 10:45:00,87.7,87.73,87.61,87.73,7062.0,66.3019,66.3245,66.2338,66.3245,7062.0
2015-11-23 10:50:00,87.72,87.72,87.61,87.66,5030.0,66.317,66.317,66.2338,66.2716,5030.0
2015-11-23 10:55:00,87.67,87.7,87.58,87.64,6912.0,66.2792,66.3019,66.2111,66.2565,6912.0
2015-11-23 11:00:00,87.63,87.66,87.59,87.64,12379.0,66.2489,66.2716,66.2187,66.2565,12379.0
2015-11-23 11:05:00,87.63,87.7,87.63,87.7,5870.0,66.2489,66.3019,66.2489,66.3019,5870.0
2015-11-23 11:10:00,87.7,87.7,87.65,87.69,6813.0,66.3019,66.3019,66.2641,66.2943,6813.0
2015-11-23 11:15:00,87.68,87.69,87.62,87.63,5863.0,66.2867,66.2943,66.2414,66.2489,5863.0
2015-11-23 11:20:00,87.62,87.66,87.6,87.63,12663.0,66.2414,66.2716,66.2263,66.2489,12663.0
2015-11-23 11:25:00,87.63,87.7,87.63,87.67,8935.0,66.2489,66.3019,66.2489,66.2792,8935.0
2015-11-23 11:30:00,87.68,87.73,87.66,87.69,10750.0,66.2867,66.3245,66.2716,66.2943,10750.0
2015-11-23 11:35:00,87.71,87.75,87.71,87.72,8677.0,66.3094,66.3397,66.3094,66.317,8677.0
2015-11-23 11:40:00,87.71,87.76,87.7,87.76,8240.0,66.3094,66.3472,66.3019,66.3472,8240.0
2015-11-23 11:45:00,87.77,87.78,87.69,87.7,6497.0,66.3548,66.3623,66.2943,66.3019,6497.0
2015-11-23 11:50:00,87.69,87.7,87.65,87.7,7130.0,66.2943,66.3019,66.2641,66.3019,7130.0
2015-11-23 11:55:00,87.71,87.73,87.69,87.71,4228.0,66.3094,66.3245,66.2943,66.3094,4228.0
2015-11-23 12:00:00,87.7,87.75,87.67,87.69,6660.0,66.3019,66.3397,66.2792,66.2943,6660.0
2015-11-23 12:05:00,87.69,87.7,87.57,87.58,6678.0,66.2943,66.3019,66.2036,66.2111,6678.0
2015-11-23 12:10:00,87.56,87.58,87.54,87.55,3515.0,66.196,66.2111,66.1809,66.1885,3515.0
2015-11-23 12:15:00,87.57,87.58,87.47,87.49,11141.0,66.2036,66.2111,66.128,66.1431,11141.0
2015-11-23 12:20:00,87.49,87.59,87.46,87.58,7992.0,66.1431,66.2187,66.1204,66.2111,7992.0
2015-11-23 12:25:00,87.58,87.63,87.54,87.61,5500.0,66.2111,66.2489,66.1809,66.2338,5500.0
2015-11-23 12:30:00,87.62,87.62,87.58,87.58,2600.0,66.2414,66.2414,66.2111,66.2111,2600.0
2015-11-23 12:35:00,87.59,87.62,87.58,87.61,4161.0,66.2187,66.2414,66.2111,66.2338,4161.0
2015-11-23 12:40:00,87.59,87.59,87.53,87.56,7482.0,66.2187,66.2187,66.1733,66.196,7482.0
2015-11-23 12:45:00,87.56,87.56,87.5,87.51,5234.0,66.196,66.196,66.1507,66.1582,5234.0
2015-11-23 12:50:00,87.49,87.49,87.46,87.47,3911.0,66.1431,66.1431,66.1204,66.128,3911.0
2015-11-23 12:55:00,87.51,87.57,87.5,87.53,3128.0,66.1582,66.2036,66.1507,66.1733,3128.0
2015-11-23 13:00:00,87.51,87.56,87.51,87.51,18957.0,66.1582,66.196,66.1582,66.1582,18957.0
2015-11-23 13:05:00,87.52,87.54,87.48,87.54,3608.0,66.1658,66.1809,66.1355,66.1809,3608.0
2015-11-23 13:10:00,87.54,87.54,87.48,87.48,2800.0,66.1809,66.1809,66.1355,66.1355,2800.0
2015-11-23 13:15:00,87.49,87.49,87.44,87.45,5769.0,66.1431,66.1431,66.1053,66.1129,5769.0
2015-11-23 13:20:00,87.46,87.51,87.46,87.46,6642.0,66.1204,66.1582,66.1204,66.1204,6642.0
2015-11-23 13:25:00,87.46,87.5,87.42,87.42,21469.0,66.1204,66.1507,66.0902,66.0902,21469.0
2015-11-23 13:30:00,87.43,87.43,87.37,87.39,3299.0,66.0977,66.0977,66.0524,66.0675,3299.0
2015-11-23 13:35:00,87.4,87.43,87.4,87.42,3250.0,66.0751,66.0977,66.0751,66.0902,3250.0
2015-11-23 13:40:00,87.41,87.43,87.38,87.38,2875.0,66.0826,66.0977,66.0599,66.0599,2875.0
2015-11-23 13:45:00,87.37,87.39,87.31,87.31,3220.0,66.0524,66.0675,66.007,66.007,3220.0
2015-11-23 13:50:00,87.3,87.33,87.29,87.33,14226.0,65.9994,66.0221,65.9919,66.0221,14226.0
2015-11-23 13:55:00,87.33,87.38,87.3,87.31,6402.0,66.0221,66.0599,65.9994,66.007,6402.0
2015-11-23 14:00:00,87.31,87.33,87.23,87.23,12671.0,66.007,66.0221,65.9465,65.9465,12671.0
2015-11-23 14:05:00,87.23,87.25,87.18,87.21,4988.0,65.9465,65.9616,65.9087,65.9314,4988.0
2015-11-23 14:10:00,87.2,87.21,87.15,87.17,9823.0,65.9238,65.9314,65.886,65.9012,9823.0
2015-11-23 14:15:00,87.18,87.2,87.1,87.19,8680.0,65.9087,65.9238,65.8482,65.9163,8680.0
2015-11-23 14:20:00,87.19,87.26,87.18,87.22,6320.0,65.9163,65.9692,65.9087,65.939,6320.0
2015-11-23 14:25:00,87.21,87.27,87.2,87.23,5561.0,65.9314,65.9768,65.9238,65.9465,5561.0
2015-11-23 14:30:00,87.22,87.26,87.18,87.2,8175.0,65.939,65.9692,65.9087,65.9238,8175.0
2015-11-23 14:35:00,87.2,87.2,87.06,87.09,14338.0,65.9238,65.9238,65.818,65.8407,14338.0
2015-11-23 14:40:00,87.1,87.15,87.08,87.14,9357.0,65.8482,65.886,65.8331,65.8785,9357.0
2015-11-23 14:45:00,87.13,87.16,87.09,87.15,6931.0,65.8709,65.8936,65.8407,65.886,6931.0
2015-11-23 14:50:00,87.17,87.28,87.16,87.24,7101.0,65.9012,65.9843,65.8936,65.9541,7101.0
2015-11-23 14:55:00,87.26,87.33,87.26,87.3,8979.0,65.9692,66.0221,65.9692,65.9994,8979.0
2015-11-23 15:00:00,87.31,87.4,87.29,87.39,4789.0,66.007,66.0751,65.9919,66.0675,4789.0
2015-11-23 15:05:00,87.4,87.43,87.32,87.41,17987.0,66.0751,66.0977,66.0146,66.0826,17987.0
2015-11-23 15:10:00,87.4,87.42,87.38,87.4,8738.0,66.0751,66.0902,66.0599,66.0751,8738.0
2015-11-23 15:15:00,87.4,87.41,87.36,87.37,5955.0,66.0751,66.0826,66.0448,66.0524,5955.0
2015-11-23 15:20:00,87.38,87.43,87.38,87.41,5062.0,66.0599,66.0977,66.0599,66.0826,5062.0
2015-11-23 15:25:00,87.41,87.42,87.35,87.41,12400.0,66.0826,66.0902,66.0372,66.0826,12400.0
2015-11-23 15:30:00,87.42,87.48,87.4,87.46,13672.0,66.0902,66.1355,66.0751,66.1204,13672.0
2015-11-23 15:35:00,87.46,87.48,87.42,87.43,10704.0,66.1204,66.1355,66.0902,66.0977,10704.0
2015-11-23 15:40:00,87.43,87.43,87.36,87.36,15399.0,66.0977,66.0977,66.0448,66.0448,15399.0
2015-11-23 15:45:00,87.35,87.43,87.32,87.43,20208.0,66.0372,66.0977,66.0146,66.0977,20208.0
2015-11-23 15:50:00,87.42,87.45,87.36,87.39,31572.0,66.0902,66.1129,66.0448,66.0675,31572.0
2015-11-23 15:55:00,87.38,87.41,87.32,87.34,67981.0,66.0599,66.0826,66.0146,66.0297,67981.0
2015-11-24 09:30:00,86.91,87.09,86.81,86.81,31949.0,65.7046,65.8407,65.629,65.629,31949.0
2015-11-24 09:35:00,86.82,86.9,86.78,86.89,15148.0,65.6366,65.697,65.6063,65.6895,15148.0
2015-11-24 09:40:00,86.89,87.14,86.8,87.09,28437.0,65.6895,65.8785,65.6214,65.8407,28437.0
2015-11-24 09:45:00,87.12,87.29,87.0,87.25,23539.0,65.8634,65.9919,65.7726,65.9616,23539.0
2015-11-24 09:50:00,87.24,87.35,87.24,87.32,10387.0,65.9541,66.0372,65.9541,66.0146,10387.0
2015-11-24 09:55:00,87.29,87.31,87.19,87.23,15696.0,65.9919,66.007,65.9163,65.9465,15696.0
2015-11-24 10:00:00,87.21,87.21,87.07,87.13,12449.0,65.9314,65.9314,65.8256,65.8709,12449.0
2015-11-24 10:05:00,87.13,87.26,87.1,87.19,8821.0,65.8709,65.9692,65.8482,65.9163,8821.0
2015-11-24 10:10:00,87.18,87.18,87.05,87.11,9257.0,65.9087,65.9087,65.8104,65.8558,9257.0
2015-11-24 10:15:00,87.08,87.14,86.97,86.97,7546.0,65.8331,65.8785,65.75,65.75,7546.0
2015-11-24 10:20:00,86.97,87.01,86.93,86.98,5748.0,65.75,65.7802,65.7197,65.7575,5748.0
2015-11-24 10:25:00,86.98,87.02,86.96,86.97,15692.0,65.7575,65.7878,65.7424,65.75,15692.0
2015-11-24 10:30:00,86.96,86.98,86.81,86.83,6527.0,65.7424,65.7575,65.629,65.6441,6527.0
2015-11-24 10:35:00,86.82,86.96,86.82,86.94,10266.0,65.6366,65.7424,65.6366,65.7273,10266.0
2015-11-24 10:40:00,86.94,87.0,86.93,86.95,5809.0,65.7273,65.7726,65.7197,65.7348,5809.0
2015-11-24 10:45:00,86.97,87.0,86.95,86.96,8345.0,65.75,65.7726,65.7348,65.7424,8345.0
2015-11-24 10:50:00,86.95,87.02,86.92,87.0,10500.0,65.7348,65.7878,65.7122,65.7726,10500.0
2015-11-24 10:55:00,87.0,87.07,86.97,87.0,20337.0,65.7726,65.8256,65.75,65.7726,20337.0
2015-11-24 11:00:00,87.0,87.01,86.89,86.95,8385.0,65.7726,65.7802,65.6895,65.7348,8385.0
2015-11-24 11:05:00,86.94,87.06,86.94,87.05,8327.0,65.7273,65.818,65.7273,65.8104,8327.0
2015-11-24 11:10:00,87.05,87.06,86.96,86.97,6003.0,65.8104,65.818,65.7424,65.75,6003.0
2015-11-24 11:15:00,86.98,87.05,86.94,87.0,15088.0,65.7575,65.8104,65.7273,65.7726,15088.0
2015-11-24 11:20:00,87.0,87.08,86.97,87.06,9973.0,65.7726,65.8331,65.75,65.818,9973.0
2015-11-24 11:25:00,87.06,87.12,87.05,87.07,16281.0,65.818,65.8634,65.8104,65.8256,16281.0
2015-11-24 11:30:00,87.08,87.21,87.08,87.15,11234.0,65.8331,65.9314,65.8331,65.886,11234.0
2015-11-24 11:35:00,87.18,87.18,87.13,87.14,8100.0,65.9087,65.9087,65.8709,65.8785,8100.0
2015-11-24 11:40:00,87.13,87.15,87.11,87.15,5323.0,65.8709,65.886,65.8558,65.886,5323.0
2015-11-24 11:45:00,87.15,87.18,87.02,87.06,6306.0,65.886,65.9087,65.7878,65.818,6306.0
2015-11-24 11:50:00,87.08,87.12,87.04,87.04,8318.0,65.8331,65.8634,65.8029,65.8029,8318.0
2015-11-24 11:55:00,87.05,87.15,87.05,87.06,6721.0,65.8104,65.886,65.8104,65.818,6721.0
2015-11-24 12:00:00,87.05,87.12,87.02,87.02,6397.0,65.8104,65.8634,65.7878,65.7878,6397.0
2015-11-24 12:05:00,87.02,87.03,86.94,86.95,10478.0,65.7878,65.7953,65.7273,65.7348,10478.0
2015-11-24 12:10:00,86.95,86.95,86.86,86.87,8340.0,65.7348,65.7348,65.6668,65.6744,8340.0
2015-11-24 12:15:00,86.86,86.89,86.76,86.76,10148.0,65.6668,65.6895,65.5912,65.5912,10148.0
2015-11-24 12:20:00,86.77,86.77,86.7,86.7,7051.0,65.5988,65.5988,65.5458,65.5458,7051.0
2015-11-24 12:25:00,86.69,86.76,86.65,86.76,10490.0,65.5383,65.5912,65.508,65.5912,10490.0
2015-11-24 12:30:00,86.78,86.84,86.75,86.84,5415.0,65.6063,65.6517,65.5836,65.6517,5415.0
2015-11-24 12:35:00,86.82,86.91,86.82,86.86,6219.0,65.6366,65.7046,65.6366,65.6668,6219.0
2015-11-24 12:40:00,86.85,86.9,86.82,86.84,5757.0,65.6592,65.697,65.6366,65.6517,5757.0
2015-11-24 12:45:00,86.82,86.82,86.75,86.75,9744.0,65.6366,65.6366,65.5836,65.5836,9744.0
2015-11-24 12:50:00,86.76,86.79,86.67,86.67,11202.0,65.5912,65.6139,65.5232,65.5232,11202.0
2015-11-24 12:55:00,86.68,86.74,86.67,86.74,3234.0,65.5307,65.5761,65.5232,65.5761,3234.0
2015-11-24 13:00:00,86.76,86.89,86.76,86.89,12347.0,65.5912,65.6895,65.5912,65.6895,12347.0
2015-11-24 13:05:00,86.89,86.97,86.87,86.89,11468.0,65.6895,65.75,65.6744,65.6895,11468.0
2015-11-24 13:10:00,86.89,86.89,86.81,86.83,7122.0,65.6895,65.6895,65.629,65.6441,7122.0
2015-11-24 13:15:00,86.83,86.83,86.75,86.77,12731.0,65.6441,65.6441,65.5836,65.5988,12731.0
2015-11-24 13:20:00,86.77,86.79,86.74,86.74,14160.0,65.5988,65.6139,65.5761,65.5761,14160.0
2015-11-24 13:25:00,86.76,86.82,86.76,86.78,11797.0,65.5912,65.6366,65.5912,65.6063,11797.0
2015-11-24 13:30:00,86.79,86.82,86.74,86.74,19391.0,65.6139,65.6366,65.5761,65.5761,19391.0
2015-11-24 13:35:00,86.75,86.76,86.72,86.74,8375.0,65.5836,65.5912,65.561,65.5761,8375.0
2015-11-24 13:40:00,86.75,86.77,86.74,86.75,8843.0,65.5836,65.5988,65.5761,65.5836,8843.0
2015-11-24 13:45:00,86.75,86.76,86.68,86.69,8432.0,65.5836,65.5912,65.5307,65.5383,8432.0
2015-11-24 13:50:00,86.69,86.76,86.69,86.74,19696.0,65.5383,65.5912,65.5383,65.5761,19696.0
2015-11-24 13:55:00,86.72,86.77,86.71,86.77,6915.0,65.561,65.5988,65.5534,65.5988,6915.0
2015-11-24 14:00:00,86.75,86.76,86.72,86.76,14347.0,65.5836,65.5912,65.561,65.5912,14347.0
2015-11-24 14:05:00,86.76,86.78,86.74,86.74,15082.0,65.5912,65.6063,65.5761,65.5761,15082.0
2015-11-24 14:10:00,86.75,86.76,86.62,86.63,11313.0,65.5836,65.5912,65.4854,65.4929,11313.0
2015-11-24 14:15:00,86.65,86.66,86.6,86.66,6224.0,65.508,65.5156,65.4702,65.5156,6224.0
2015-11-24 14:20:00,86.66,86.67,86.61,86.61,5891.0,65.5156,65.5232,65.4778,65.4778,5891.0
2015-11-24 14:25:00,86.62,86.74,86.62,86.66,12539.0,65.4854,65.5761,65.4854,65.5156,12539.0
2015-11-24 14:30:00,86.66,86.76,86.65,86.76,14325.0,65.5156,65.5912,65.508,65.5912,14325.0
2015-11-24 14:35:00,86.75,86.78,86.73,86.76,11516.0,65.5836,65.6063,65.5685,65.5912,11516.0
2015-11-24 14:40:00,86.76,86.78,86.75,86.75,7107.0,65.5912,65.6063,65.5836,65.5836,7107.0
2015-11-24 14:45:00,86.75,86.77,86.72,86.74,16336.0,65.5836,65.5988,65.561,65.5761,16336.0
2015-11-24 14:50:00,86.75,86.75,86.72,86.75,15944.0,65.5836,65.5836,65.561,65.5836,15944.0
2015-11-24 14:55:00,86.75,86.76,86.72,86.73,24594.0,65.5836,65.5912,65.561,65.5685,24594.0
2015-11-24 15:00:00,86.74,86.75,86.72,86.74,10813.0,65.5761,65.5836,65.561,65.5761,10813.0
2015-11-24 15:05:00,86.73,86.77,86.73,86.75,30004.0,65.5685,65.5988,65.5685,65.5836,30004.0
2015-11-24 15:10:00,86.76,86.9,86.75,86.89,17383.0,65.5912,65.697,65.5836,65.6895,17383.0
2015-11-24 15:15:00,86.88,86.91,86.86,86.86,21128.0,65.6819,65.7046,65.6668,65.6668,21128.0
2015-11-24 15:20:00,86.86,86.94,86.8,86.8,36029.0,65.6668,65.7273,65.6214,65.6214,36029.0
2015-11-24 15:25:00,86.8,86.86,86.78,86.78,14839.0,65.6214,65.6668,65.6063,65.6063,14839.0
2015-11-24 15:30:00,86.78,86.8,86.73,86.75,22180.0,65.6063,65.6214,65.5685,65.5836,22180.0
2015-11-24 15:35:00,86.77,86.78,86.66,86.71,21072.0,65.5988,65.6063,65.5156,65.5534,21072.0
2015-11-24 15:40:00,86.7,86.78,86.7,86.76,26356.0,65.5458,65.6063,65.5458,65.5912,26356.0
2015-11-24 15:45:00,86.78,86.87,86.71,86.76,54463.0,65.6063,65.6744,65.5534,65.5912,54463.0
2015-11-24 15:50:00,86.76,86.77,86.72,86.74,27608.0,65.5912,65.5988,65.561,65.5761,27608.0
2015-11-24 15:55:00,86.74,86.82,86.73,86.75,112871.0,65.5761,65.6366,65.5685,65.5836,112871.0
2015-11-25 09:30:00,86.99,86.99,86.83,86.84,18527.0,65.7651,65.7651,65.6441,65.6517,18527.0
2015-11-25 09:35:00,86.84,86.96,86.74,86.75,10700.0,65.6517,65.7424,65.5761,65.5836,10700.0
2015-11-25 09:40:00,86.72,86.78,86.56,86.61,20526.0,65.561,65.6063,65.44,65.4778,20526.0
2015-11-25 09:45:00,86.61,86.82,86.57,86.76,11281.0,65.4778,65.6366,65.4476,65.5912,11281.0
2015-11-25 09:50:00,86.78,86.81,86.68,86.74,7468.0,65.6063,65.629,65.5307,65.5761,7468.0
2015-11-25 09:55:00,86.76,87.1,86.76,87.09,8529.0,65.5912,65.8482,65.5912,65.8407,8529.0
2015-11-25 10:00:00,87.09,87.09,86.94,86.99,7746.0,65.8407,65.8407,65.7273,65.7651,7746.0
2015-11-25 10:05:00,86.96,87.03,86.82,86.82,6479.0,65.7424,65.7953,65.6366,65.6366,6479.0
2015-11-25 10:10:00,86.84,86.9,86.78,86.9,7526.0,65.6517,65.697,65.6063,65.697,7526.0
2015-11-25 10:15:00,86.91,86.95,86.85,86.9,3925.0,65.7046,65.7348,65.6592,65.697,3925.0
2015-11-25 10:20:00,86.9,86.9,86.78,86.78,7964.0,65.697,65.697,65.6063,65.6063,7964.0
2015-11-25 10:25:00,86.78,86.82,86.77,86.78,5376.0,65.6063,65.6366,65.5988,65.6063,5376.0
2015-11-25 10:30:00,86.76,86.93,86.76,86.87,14467.0,65.5912,65.7197,65.5912,65.6744,14467.0
2015-11-25 10:35:00,86.89,86.91,86.86,86.87,5662.0,65.6895,65.7046,65.6668,65.6744,5662.0
2015-11-25 10:40:00,86.88,86.97,86.87,86.87,6463.0,65.6819,65.75,65.6744,65.6744,6463.0
2015-11-25 10:45:00,86.87,87.01,86.87,86.96,5808.0,65.6744,65.7802,65.6744,65.7424,5808.0
2015-11-25 10:50:00,86.96,86.96,86.85,86.85,9246.0,65.7424,65.7424,65.6592,65.6592,9246.0
2015-11-25 10:55:00,86.86,86.91,86.86,86.86,7724.0,65.6668,65.7046,65.6668,65.6668,7724.0
2015-11-25 11:00:00,86.86,86.86,86.75,86.78,11117.0,65.6668,65.6668,65.5836,65.6063,11117.0
2015-11-25 11:05:00,86.77,86.8,86.75,86.76,8316.0,65.5988,65.6214,65.5836,65.5912,8316.0
2015-11-25 11:10:00,86.76,86.8,86.69,86.74,12874.0,65.5912,65.6214,65.5383,65.5761,12874.0
2015-11-25 11:15:00,86.71,86.71,86.63,86.64,10496.0,65.5534,65.5534,65.4929,65.5005,10496.0
2015-11-25 11:20:00,86.66,86.73,86.64,86.71,7425.0,65.5156,65.5685,65.5005,65.5534,7425.0
2015-11-25 11:25:00,86.69,86.74,86.64,86.67,8095.0,65.5383,65.5761,65.5005,65.5232,8095.0
2015-11-25 11:30:00,86.68,86.79,86.68,86.79,7168.0,65.5307,65.6139,65.5307,65.6139,7168.0
2015-11-25 11:35:00,86.79,86.81,86.76,86.77,10144.0,65.6139,65.629,65.5912,65.5988,10144.0
2015-11-25 11:40:00,86.77,86.78,86.69,86.7,8488.0,65.5988,65.6063,65.5383,65.5458,8488.0
2015-11-25 11:45:00,86.7,86.71,86.63,86.64,7723.0,65.5458,65.5534,65.4929,65.5005,7723.0
2015-11-25 11:50:00,86.65,86.73,86.65,86.71,8718.0,65.508,65.5685,65.508,65.5534,8718.0
2015-11-25 11:55:00,86.72,86.77,86.72,86.74,8313.0,65.561,65.5988,65.561,65.5761,8313.0
2015-11-25 12:00:00,86.75,86.81,86.75,86.8,10112.0,65.5836,65.629,65.5836,65.6214,10112.0
2015-11-25 12:05:00,86.81,86.91,86.81,86.88,16988.0,65.629,65.7046,65.629,65.6819,16988.0
2015-11-25 12:10:00,86.88,86.95,86.88,86.94,10781.0,65.6819,65.7348,65.6819,65.7273,10781.0
2015-11-25 12:15:00,86.94,86.95,86.91,86.93,7289.0,65.7273,65.7348,65.7046,65.7197,7289.0
2015-11-25 12:20:00,86.93,86.93,86.88,86.9,5585.0,65.7197,65.7197,65.6819,65.697,5585.0
2015-11-25 12:25:00,86.89,86.93,86.88,86.93,5785.0,65.6895,65.7197,65.6819,65.7197,5785.0
2015-11-25 12:30:00,86.95,86.95,86.91,86.92,4509.0,65.7348,65.7348,65.7046,65.7122,4509.0
2015-11-25 12:35:00,86.93,86.94,86.9,86.91,9312.0,65.7197,65.7273,65.697,65.7046,9312.0
2015-11-25 12:40:00,86.9,86.91,86.89,86.91,3949.0,65.697,65.7046,65.6895,65.7046,3949.0
2015-11-25 12:45:00,86.91,86.92,86.87,86.92,7150.0,65.7046,65.7122,65.6744,65.7122,7150.0
2015-11-25 12:50:00,86.92,86.95,86.91,86.94,6712.0,65.7122,65.7348,65.7046,65.7273,6712.0
2015-11-25 12:55:00,86.94,86.95,86.86,86.86,15401.0,65.7273,65.7348,65.6668,65.6668,15401.0
2015-11-25 13:00:00,86.87,86.93,86.86,86.92,5925.0,65.6744,65.7197,65.6668,65.7122,5925.0
2015-11-25 13:05:00,86.93,86.93,86.91,86.93,10766.0,65.7197,65.7197,65.7046,65.7197,10766.0
2015-11-25 13:10:00,86.94,86.94,86.86,86.87,16888.0,65.7273,65.7273,65.6668,65.6744,16888.0
2015-11-25 13:15:00,86.87,86.87,86.81,86.84,12848.0,65.6744,65.6744,65.629,65.6517,12848.0
2015-11-25 13:20:00,86.83,86.88,86.81,86.81,11833.0,65.6441,65.6819,65.629,65.629,11833.0
2015-11-25 13:25:00,86.8,86.88,86.8,86.86,8580.0,65.6214,65.6819,65.6214,65.6668,8580.0
2015-11-25 13:30:00,86.87,86.9,86.84,86.85,12020.0,65.6744,65.697,65.6517,65.6592,12020.0
2015-11-25 13:35:00,86.86,86.89,86.85,86.87,6026.0,65.6668,65.6895,65.6592,65.6744,6026.0
2015-11-25 13:40:00,86.86,86.88,86.84,86.86,5975.0,65.6668,65.6819,65.6517,65.6668,5975.0
2015-11-25 13:45:00,86.86,86.92,86.81,86.9,12180.0,65.6668,65.7122,65.629,65.697,12180.0
2015-11-25 13:50:00,86.9,87.05,86.9,87.04,11689.0,65.697,65.8104,65.697,65.8029,11689.0
2015-11-25 13:55:00,87.04,87.18,87.03,87.12,11508.0,65.8029,65.9087,65.7953,65.8634,11508.0
2015-11-25 14:00:00,87.12,87.12,87.01,87.01,7000.0,65.8634,65.8634,65.7802,65.7802,7000.0
2015-11-25 14:05:00,87.01,87.06,87.01,87.05,9351.0,65.7802,65.818,65.7802,65.8104,9351.0
2015-11-25 14:10:00,87.06,87.07,87.02,87.03,10861.0,65.818,65.8256,65.7878,65.7953,10861.0
2015-11-25 14:15:00,87.04,87.14,87.03,87.14,9087.0,65.8029,65.8785,65.7953,65.8785,9087.0
2015-11-25 14:20:00,87.14,87.14,87.08,87.08,8933.0,65.8785,65.8785,65.8331,65.8331,8933.0
2015-11-25 14:25:00,87.07,87.07,87.01,87.02,9360.0,65.8256,65.8256,65.7802,65.7878,9360.0
2015-11-25 14:30:00,87.01,87.04,86.99,87.0,10039.0,65.7802,65.8029,65.7651,65.7726,10039.0
2015-11-25 14:35:00,87.0,87.03,86.98,87.02,8718.0,65.7726,65.7953,65.7575,65.7878,8718.0
2015-11-25 14:40:00,87.02,87.02,87.0,87.01,7100.0,65.7878,65.7878,65.7726,65.7802,7100.0
2015-11-25 14:45:00,87.01,87.01,86.98,87.0,8987.0,65.7802,65.7802,65.7575,65.7726,8987.0
2015-11-25 14:50:00,87.01,87.02,86.99,87.0,11434.0,65.7802,65.7878,65.7651,65.7726,11434.0
2015-11-25 14:55:00,86.99,86.99,86.94,86.99,11049.0,65.7651,65.7651,65.7273,65.7651,11049.0
2015-11-25 15:00:00,86.98,87.03,86.98,87.03,8662.0,65.7575,65.7953,65.7575,65.7953,8662.0
2015-11-25 15:05:00,87.03,87.03,86.98,86.98,11182.0,65.7953,65.7953,65.7575,65.7575,11182.0
2015-11-25 15:10:00,86.98,87.05,86.97,87.05,27491.0,65.7575,65.8104,65.75,65.8104,27491.0
2015-11-25 15:15:00,87.05,87.05,87.01,87.02,15835.0,65.8104,65.8104,65.7802,65.7878,15835.0
2015-11-25 15:20:00,87.01,87.05,87.0,87.05,13924.0,65.7802,65.8104,65.7726,65.8104,13924.0
2015-11-25 15:25:00,87.06,87.13,87.05,87.12,13512.0,65.818,65.8709,65.8104,65.8634,13512.0
2015-11-25 15:30:00,87.11,87.12,87.02,87.03,18097.0,65.8558,65.8634,65.7878,65.7953,18097.0
2015-11-25 15:35:00,87.04,87.08,87.03,87.05,23984.0,65.8029,65.8331,65.7953,65.8104,23984.0
2015-11-25 15:40:00,87.05,87.12,87.04,87.08,25634.0,65.8104,65.8634,65.8029,65.8331,25634.0
2015-11-25 15:45:00,87.08,87.1,87.05,87.06,37490.0,65.8331,65.8482,65.8104,65.818,37490.0
2015-11-25 15:50:00,87.06,87.07,86.99,87.01,41984.0,65.818,65.8256,65.7651,65.7802,41984.0
2015-11-25 15:55:00,87.01,87.09,86.93,87.0,135339.0,65.7802,65.8407,65.7197,65.7726,135339.0
2015-11-27 09:30:00,87.07,87.07,86.74,86.84,24669.0,65.8256,65.8256,65.5761,65.6517,24669.0
2015-11-27 09:35:00,86.83,87.0,86.83,86.98,14041.0,65.6441,65.7726,65.6441,65.7575,14041.0
2015-11-27 09:40:00,87.0,87.24,86.9,87.14,18000.0,65.7726,65.9541,65.697,65.8785,18000.0
2015-11-27 09:45:00,87.06,87.14,86.98,87.14,12201.0,65.818,65.8785,65.7575,65.8785,12201.0
2015-11-27 09:50:00,87.12,87.22,86.99,87.12,7875.0,65.8634,65.939,65.7651,65.8634,7875.0
2015-11-27 09:55:00,87.06,87.23,87.06,87.18,5602.0,65.818,65.9465,65.818,65.9087,5602.0
2015-11-27 10:00:00,87.16,87.16,86.89,87.01,7508.0,65.8936,65.8936,65.6895,65.7802,7508.0
2015-11-27 10:05:00,87.01,87.22,86.91,87.18,26202.0,65.7802,65.939,65.7046,65.9087,26202.0
2015-11-27 10:10:00,87.18,87.29,87.13,87.28,7511.0,65.9087,65.9919,65.8709,65.9843,7511.0
2015-11-27 10:15:00,87.27,87.33,87.2,87.32,18835.0,65.9768,66.0221,65.9238,66.0146,18835.0
2015-11-27 10:20:00,87.33,87.5,87.33,87.44,11991.0,66.0221,66.1507,66.0221,66.1053,11991.0
2015-11-27 10:25:00,87.41,87.44,87.37,87.44,5736.0,66.0826,66.1053,66.0524,66.1053,5736.0
2015-11-27 10:30:00,87.45,87.47,87.37,87.4,7206.0,66.1129,66.128,66.0524,66.0751,7206.0
2015-11-27 10:35:00,87.4,87.41,87.25,87.29,4263.0,66.0751,66.0826,65.9616,65.9919,4263.0
2015-11-27 10:40:00,87.3,87.41,87.29,87.35,11218.0,65.9994,66.0826,65.9919,66.0372,11218.0
2015-11-27 10:45:00,87.37,87.39,87.29,87.33,6462.0,66.0524,66.0675,65.9919,66.0221,6462.0
2015-11-27 10:50:00,87.31,87.34,87.3,87.34,5054.0,66.007,66.0297,65.9994,66.0297,5054.0
2015-11-27 10:55:00,87.32,87.36,87.27,87.35,9031.0,66.0146,66.0448,65.9768,66.0372,9031.0
2015-11-27 11:00:00,87.36,87.49,87.36,87.48,6815.0,66.0448,66.1431,66.0448,66.1355,6815.0
2015-11-27 11:05:00,87.5,87.52,87.47,87.51,4752.0,66.1507,66.1658,66.128,66.1582,4752.0
2015-11-27 11:10:00,87.5,87.57,87.5,87.54,6737.0,66.1507,66.2036,66.1507,66.1809,6737.0
2015-11-27 11:15:00,87.54,87.58,87.49,87.58,8950.0,66.1809,66.2111,66.1431,66.2111,8950.0
2015-11-27 11:20:00,87.57,87.59,87.47,87.51,5946.0,66.2036,66.2187,66.128,66.1582,5946.0
2015-11-27 11:25:00,87.51,87.57,87.46,87.46,6797.0,66.1582,66.2036,66.1204,66.1204,6797.0
2015-11-27 11:30:00,87.46,87.57,87.46,87.53,9823.0,66.1204,66.2036,66.1204,66.1733,9823.0
2015-11-27 11:35:00,87.54,87.6,87.53,87.59,8154.0,66.1809,66.2263,66.1733,66.2187,8154.0
2015-11-27 11:40:00,87.61,87.7,87.58,87.67,7761.0,66.2338,66.3019,66.2111,66.2792,7761.0
2015-11-27 11:45:00,87.66,87.7,87.65,87.7,7682.0,66.2716,66.3019,66.2641,66.3019,7682.0
2015-11-27 11:50:00,87.69,87.69,87.6,87.63,7850.0,66.2943,66.2943,66.2263,66.2489,7850.0
2015-11-27 11:55:00,87.63,87.63,87.55,87.6,4587.0,66.2489,66.2489,66.1885,66.2263,4587.0
2015-11-27 12:00:00,87.61,87.7,87.61,87.67,8655.0,66.2338,66.3019,66.2338,66.2792,8655.0
2015-11-27 12:05:00,87.65,87.69,87.61,87.61,6062.0,66.2641,66.2943,66.2338,66.2338,6062.0
2015-11-27 12:10:00,87.6,87.64,87.57,87.64,5510.0,66.2263,66.2565,66.2036,66.2565,5510.0
2015-11-27 12:15:00,87.64,87.64,87.6,87.63,2979.0,66.2565,66.2565,66.2263,66.2489,2979.0
2015-11-27 12:20:00,87.64,87.64,87.55,87.61,7847.0,66.2565,66.2565,66.1885,66.2338,7847.0
2015-11-27 12:25:00,87.61,87.61,87.53,87.61,7129.0,66.2338,66.2338,66.1733,66.2338,7129.0
2015-11-27 12:30:00,87.6,87.6,87.53,87.53,6897.0,66.2263,66.2263,66.1733,66.1733,6897.0
2015-11-27 12:35:00,87.53,87.54,87.43,87.44,8232.0,66.1733,66.1809,66.0977,66.1053,8232.0
2015-11-27 12:40:00,87.44,87.44,87.33,87.34,6427.0,66.1053,66.1053,66.0221,66.0297,6427.0
2015-11-27 12:45:00,87.35,87.35,87.23,87.3,12548.0,66.0372,66.0372,65.9465,65.9994,12548.0
2015-11-27 12:50:00,87.3,87.32,87.27,87.27,13241.0,65.9994,66.0146,65.9768,65.9768,13241.0
2015-11-27 12:55:00,87.26,87.32,87.23,87.31,20295.0,65.9692,66.0146,65.9465,66.007,20295.0
2015-11-30 09:30:00,87.39,87.88,87.39,87.52,28534.0,66.0675,66.4379,66.0675,66.1658,28534.0
2015-11-30 09:35:00,87.51,87.52,87.32,87.36,9304.0,66.1582,66.1658,66.0146,66.0448,9304.0
2015-11-30 09:40:00,87.35,87.4,87.27,87.35,8768.0,66.0372,66.0751,65.9768,66.0372,8768.0
2015-11-30 09:45:00,87.35,87.39,87.19,87.28,25189.0,66.0372,66.0675,65.9163,65.9843,25189.0
2015-11-30 09:50:00,87.3,87.41,87.16,87.41,12792.0,65.9994,66.0826,65.8936,66.0826,12792.0
2015-11-30 09:55:00,87.41,87.41,87.32,87.39,13823.0,66.0826,66.0826,66.0146,66.0675,13823.0
2015-11-30 10:00:00,87.38,87.55,87.38,87.5,48724.0,66.0599,66.1885,66.0599,66.1507,48724.0
2015-11-30 10:05:00,87.49,87.6,87.49,87.6,8639.0,66.1431,66.2263,66.1431,66.2263,8639.0
2015-11-30 10:10:00,87.63,87.63,87.53,87.55,9632.0,66.2489,66.2489,66.1733,66.1885,9632.0
2015-11-30 10:15:00,87.52,87.57,87.39,87.4,17350.0,66.1658,66.2036,66.0675,66.0751,17350.0
2015-11-30 10:20:00,87.41,87.42,87.27,87.3,12642.0,66.0826,66.0902,65.9768,65.9994,12642.0
2015-11-30 10:25:00,87.3,87.31,87.18,87.23,16661.0,65.9994,66.007,65.9087,65.9465,16661.0
2015-11-30 10:30:00,87.26,87.47,87.25,87.44,6440.0,65.9692,66.128,65.9616,66.1053,6440.0
2015-11-30 10:35:00,87.43,87.46,87.38,87.38,9905.0,66.0977,66.1204,66.0599,66.0599,9905.0
2015-11-30 10:40:00,87.38,87.45,87.33,87.36,8985.0,66.0599,66.1129,66.0221,66.0448,8985.0
2015-11-30 10:45:00,87.35,87.4,87.29,87.38,12320.0,66.0372,66.0751,65.9919,66.0599,12320.0
2015-11-30 10:50:00,87.38,87.44,87.37,87.43,8196.0,66.0599,66.1053,66.0524,66.0977,8196.0
2015-11-30 10:55:00,87.39,87.41,87.28,87.28,19903.0,66.0675,66.0826,65.9843,65.9843,19903.0
2015-11-30 11:00:00,87.26,87.35,87.26,87.35,8400.0,65.9692,66.0372,65.9692,66.0372,8400.0
2015-11-30 11:05:00,87.34,87.36,87.32,87.34,8960.0,66.0297,66.0448,66.0146,66.0297,8960.0
2015-11-30 11:10:00,87.34,87.42,87.33,87.39,7956.0,66.0297,66.0902,66.0221,66.0675,7956.0
2015-11-30 11:15:00,87.41,87.54,87.4,87.52,7740.0,66.0826,66.1809,66.0751,66.1658,7740.0
2015-11-30 11:20:00,87.5,87.53,87.47,87.47,8538.0,66.1507,66.1733,66.128,66.128,8538.0
2015-11-30 11:25:00,87.48,87.48,87.32,87.32,17240.0,66.1355,66.1355,66.0146,66.0146,17240.0
2015-11-30 11:30:00,87.32,87.32,87.23,87.23,9647.0,66.0146,66.0146,65.9465,65.9465,9647.0
2015-11-30 11:35:00,87.22,87.22,87.14,87.19,7221.0,65.939,65.939,65.8785,65.9163,7221.0
2015-11-30 11:40:00,87.18,87.25,87.18,87.24,8524.0,65.9087,65.9616,65.9087,65.9541,8524.0
2015-11-30 11:45:00,87.25,87.25,87.07,87.1,10524.0,65.9616,65.9616,65.8256,65.8482,10524.0
2015-11-30 11:50:00,87.08,87.12,87.04,87.1,6065.0,65.8331,65.8634,65.8029,65.8482,6065.0
2015-11-30 11:55:00,87.1,87.12,87.04,87.12,6347.0,65.8482,65.8634,65.8029,65.8634,6347.0
2015-11-30 12:00:00,87.13,87.21,87.13,87.17,3195.0,65.8709,65.9314,65.8709,65.9012,3195.0
2015-11-30 12:05:00,87.19,87.2,87.12,87.12,6501.0,65.9163,65.9238,65.8634,65.8634,6501.0
2015-11-30 12:10:00,87.12,87.12,87.05,87.08,3819.0,65.8634,65.8634,65.8104,65.8331,3819.0
2015-11-30 12:15:00,87.09,87.14,87.09,87.13,3211.0,65.8407,65.8785,65.8407,65.8709,3211.0
2015-11-30 12:20:00,87.13,87.16,87.1,87.16,6276.0,65.8709,65.8936,65.8482,65.8936,6276.0
2015-11-30 12:25:00,87.13,87.19,87.13,87.16,6495.0,65.8709,65.9163,65.8709,65.8936,6495.0
2015-11-30 12:30:00,87.17,87.18,87.16,87.18,1500.0,65.9012,65.9087,65.8936,65.9087,1500.0
2015-11-30 12:35:00,87.19,87.21,87.11,87.15,9308.0,65.9163,65.9314,65.8558,65.886,9308.0
2015-11-30 12:40:00,87.17,87.18,87.11,87.14,18445.0,65.9012,65.9087,65.8558,65.8785,18445.0
2015-11-30 12:45:00,87.13,87.23,87.1,87.2,8066.0,65.8709,65.9465,65.8482,65.9238,8066.0
2015-11-30 12:50:00,87.19,87.21,87.17,87.19,3546.0,65.9163,65.9314,65.9012,65.9163,3546.0
2015-11-30 12:55:00,87.2,87.23,87.2,87.21,4220.0,65.9238,65.9465,65.9238,65.9314,4220.0
2015-11-30 13:00:00,87.2,87.25,87.17,87.23,11644.0,65.9238,65.9616,65.9012,65.9465,11644.0
2015-11-30 13:05:00,87.21,87.25,87.15,87.16,9643.0,65.9314,65.9616,65.886,65.8936,9643.0
2015-11-30 13:10:00,87.15,87.23,87.14,87.21,4253.0,65.886,65.9465,65.8785,65.9314,4253.0
2015-11-30 13:15:00,87.23,87.24,87.2,87.21,4281.0,65.9465,65.9541,65.9238,65.9314,4281.0
2015-11-30 13:20:00,87.21,87.25,87.21,87.25,5220.0,65.9314,65.9616,65.9314,65.9616,5220.0
2015-11-30 13:25:00,87.26,87.4,87.26,87.4,21397.0,65.9692,66.0751,65.9692,66.0751,21397.0
2015-11-30 13:30:00,87.41,87.41,87.34,87.35,5286.0,66.0826,66.0826,66.0297,66.0372,5286.0
2015-11-30 13:35:00,87.35,87.36,87.3,87.3,14614.0,66.0372,66.0448,65.9994,65.9994,14614.0
2015-11-30 13:40:00,87.3,87.34,87.28,87.33,3418.0,65.9994,66.0297,65.9843,66.0221,3418.0
2015-11-30 13:45:00,87.34,87.38,87.33,87.38,7131.0,66.0297,66.0599,66.0221,66.0599,7131.0
2015-11-30 13:50:00,87.38,87.41,87.35,87.4,16092.0,66.0599,66.0826,66.0372,66.0751,16092.0
2015-11-30 13:55:00,87.39,87.43,87.39,87.4,11685.0,66.0675,66.0977,66.0675,66.0751,11685.0
2015-11-30 14:00:00,87.39,87.41,87.32,87.32,11498.0,66.0675,66.0826,66.0146,66.0146,11498.0
2015-11-30 14:05:00,87.33,87.35,87.31,87.33,10698.0,66.0221,66.0372,66.007,66.0221,10698.0
2015-11-30 14:10:00,87.33,87.36,87.28,87.28,11082.0,66.0221,66.0448,65.9843,65.9843,11082.0
2015-11-30 14:15:00,87.29,87.36,87.28,87.34,5869.0,65.9919,66.0448,65.9843,66.0297,5869.0
2015-11-30 14:20:00,87.34,87.34,87.28,87.28,6486.0,66.0297,66.0297,65.9843,65.9843,6486.0
2015-11-30 14:25:00,87.29,87.3,87.25,87.25,5683.0,65.9919,65.9994,65.9616,65.9616,5683.0
2015-11-30 14:30:00,87.24,87.29,87.2,87.21,11373.0,65.9541,65.9919,65.9238,65.9314,11373.0
2015-11-30 14:35:00,87.21,87.21,87.15,87.16,7979.0,65.9314,65.9314,65.886,65.8936,7979.0
2015-11-30 14:40:00,87.14,87.26,87.13,87.19,15696.0,65.8785,65.9692,65.8709,65.9163,15696.0
2015-11-30 14:45:00,87.17,87.18,87.1,87.13,9239.0,65.9012,65.9087,65.8482,65.8709,9239.0
2015-11-30 14:50:00,87.12,87.14,87.02,87.02,17803.0,65.8634,65.8785,65.7878,65.7878,17803.0
2015-11-30 14:55:00,87.03,87.04,86.94,86.95,12053.0,65.7953,65.8029,65.7273,65.7348,12053.0
2015-11-30 15:00:00,86.95,87.0,86.94,86.99,22880.0,65.7348,65.7726,65.7273,65.7651,22880.0
2015-11-30 15:05:00,86.98,86.99,86.95,86.98,12412.0,65.7575,65.7651,65.7348,65.7575,12412.0
2015-11-30 15:10:00,86.98,87.05,86.93,86.96,37928.0,65.7575,65.8104,65.7197,65.7424,37928.0
2015-11-30 15:15:00,86.96,86.99,86.89,86.89,18883.0,65.7424,65.7651,65.6895,65.6895,18883.0
2015-11-30 15:20:00,86.89,86.92,86.86,86.87,14300.0,65.6895,65.7122,65.6668,65.6744,14300.0
2015-11-30 15:25:00,86.85,86.86,86.82,86.86,17582.0,65.6592,65.6668,65.6366,65.6668,17582.0
2015-11-30 15:30:00,86.86,87.01,86.84,87.0,18146.0,65.6668,65.7802,65.6517,65.7726,18146.0
2015-11-30 15:35:00,86.99,87.05,86.95,87.04,19878.0,65.7651,65.8104,65.7348,65.8029,19878.0
2015-11-30 15:40:00,87.04,87.05,86.93,86.93,44802.0,65.8029,65.8104,65.7197,65.7197,44802.0
2015-11-30 15:45:00,86.92,86.95,86.8,86.93,57875.0,65.7122,65.7348,65.6214,65.7197,57875.0
2015-11-30 15:50:00,86.93,86.96,86.87,86.91,48996.0,65.7197,65.7424,65.6744,65.7046,48996.0
2015-11-30 15:55:00,86.91,86.97,86.82,86.84,91723.0,65.7046,65.75,65.6366,65.6517,91723.0
2015-12-01 09:30:00,87.39,87.6,87.32,87.6,47725.0,66.0675,66.2263,66.0146,66.2263,47725.0
2015-12-01 09:35:00,87.6,87.85,87.6,87.84,23460.0,66.2263,66.4153,66.2263,66.4077,23460.0
2015-12-01 09:40:00,87.82,87.99,87.72,87.98,35048.0,66.3926,66.5211,66.317,66.5135,35048.0
2015-12-01 09:45:00,87.97,88.37,87.97,88.32,41646.0,66.506,66.8084,66.506,66.7706,41646.0
2015-12-01 09:50:00,88.34,88.43,88.03,88.04,44357.0,66.7857,66.8537,66.5513,66.5589,44357.0
2015-12-01 09:55:00,88.06,88.11,87.86,87.87,15755.0,66.574,66.6118,66.4228,66.4304,15755.0
2015-12-01 10:00:00,87.87,87.87,87.6,87.73,32987.0,66.4304,66.4304,66.2263,66.3245,32987.0
2015-12-01 10:05:00,87.72,87.81,87.62,87.62,9226.0,66.317,66.385,66.2414,66.2414,9226.0
2015-12-01 10:10:00,87.61,87.72,87.51,87.52,19543.0,66.2338,66.317,66.1582,66.1658,19543.0
2015-12-01 10:15:00,87.5,87.58,87.4,87.52,24977.0,66.1507,66.2111,66.0751,66.1658,24977.0
2015-12-01 10:20:00,87.51,87.51,87.26,87.33,12385.0,66.1582,66.1582,65.9692,66.0221,12385.0
2015-12-01 10:25:00,87.32,87.4,87.28,87.4,16008.0,66.0146,66.0751,65.9843,66.0751,16008.0
2015-12-01 10:30:00,87.42,87.42,87.32,87.36,8121.0,66.0902,66.0902,66.0146,66.0448,8121.0
2015-12-01 10:35:00,87.34,87.58,87.34,87.58,13921.0,66.0297,66.2111,66.0297,66.2111,13921.0
2015-12-01 10:40:00,87.57,87.68,87.52,87.6,8308.0,66.2036,66.2867,66.1658,66.2263,8308.0
2015-12-01 10:45:00,87.6,87.75,87.58,87.73,35604.0,66.2263,66.3397,66.2111,66.3245,35604.0
2015-12-01 10:50:00,87.7,87.72,87.55,87.55,9444.0,66.3019,66.317,66.1885,66.1885,9444.0
2015-12-01 10:55:00,87.56,87.57,87.49,87.53,15786.0,66.196,66.2036,66.1431,66.1733,15786.0
2015-12-01 11:00:00,87.56,87.69,87.56,87.61,12095.0,66.196,66.2943,66.196,66.2338,12095.0
2015-12-01 11:05:00,87.61,87.7,87.59,87.59,10049.0,66.2338,66.3019,66.2187,66.2187,10049.0
2015-12-01 11:10:00,87.59,87.63,87.54,87.56,8113.0,66.2187,66.2489,66.1809,66.196,8113.0
2015-12-01 11:15:00,87.54,87.61,87.52,87.6,22013.0,66.1809,66.2338,66.1658,66.2263,22013.0
2015-12-01 11:20:00,87.6,87.71,87.58,87.65,23724.0,66.2263,66.3094,66.2111,66.2641,23724.0
2015-12-01 11:25:00,87.65,87.72,87.6,87.69,17833.0,66.2641,66.317,66.2263,66.2943,17833.0
2015-12-01 11:30:00,87.71,87.76,87.63,87.67,15158.0,66.3094,66.3472,66.2489,66.2792,15158.0
2015-12-01 11:35:00,87.68,87.72,87.6,87.61,15338.0,66.2867,66.317,66.2263,66.2338,15338.0
2015-12-01 11:40:00,87.61,87.74,87.59,87.65,21447.0,66.2338,66.3321,66.2187,66.2641,21447.0
2015-12-01 11:45:00,87.65,87.91,87.63,87.91,13361.0,66.2641,66.4606,66.2489,66.4606,13361.0
2015-12-01 11:50:00,87.95,87.95,87.87,87.91,12896.0,66.4909,66.4909,66.4304,66.4606,12896.0
2015-12-01 11:55:00,87.91,87.94,87.89,87.93,10205.0,66.4606,66.4833,66.4455,66.4757,10205.0
2015-12-01 12:00:00,87.93,88.05,87.89,87.95,33820.0,66.4757,66.5665,66.4455,66.4909,33820.0
2015-12-01 12:05:00,87.94,87.96,87.89,87.95,9447.0,66.4833,66.4984,66.4455,66.4909,9447.0
2015-12-01 12:10:00,87.95,87.99,87.91,87.96,22791.0,66.4909,66.5211,66.4606,66.4984,22791.0
2015-12-01 12:15:00,87.97,88.0,87.89,88.0,53388.0,66.506,66.5287,66.4455,66.5287,53388.0
2015-12-01 12:20:00,88.0,88.19,87.99,88.17,7800.0,66.5287,66.6723,66.5211,66.6572,7800.0
2015-12-01 12:25:00,88.18,88.19,88.01,88.03,14703.0,66.6647,66.6723,66.5362,66.5513,14703.0
2015-12-01 12:30:00,88.05,88.11,88.05,88.09,42397.0,66.5665,66.6118,66.5665,66.5967,42397.0
2015-12-01 12:35:00,88.1,88.17,88.01,88.17,15605.0,66.6043,66.6572,66.5362,66.6572,15605.0
2015-12-01 12:40:00,88.16,88.18,88.04,88.14,21595.0,66.6496,66.6647,66.5589,66.6345,21595.0
2015-12-01 12:45:00,88.15,88.25,88.13,88.25,22422.0,66.6421,66.7177,66.6269,66.7177,22422.0
2015-12-01 12:50:00,88.24,88.26,88.21,88.24,14055.0,66.7101,66.7252,66.6874,66.7101,14055.0
2015-12-01 12:55:00,88.24,88.26,88.21,88.24,19454.0,66.7101,66.7252,66.6874,66.7101,19454.0
2015-12-01 13:00:00,88.23,88.24,88.18,88.22,9872.0,66.7025,66.7101,66.6647,66.695,9872.0
2015-12-01 13:05:00,88.23,88.25,88.22,88.25,10251.0,66.7025,66.7177,66.695,66.7177,10251.0
2015-12-01 13:10:00,88.25,88.25,88.17,88.24,22398.0,66.7177,66.7177,66.6572,66.7101,22398.0
2015-12-01 13:15:00,88.23,88.29,88.21,88.25,20866.0,66.7025,66.7479,66.6874,66.7177,20866.0
2015-12-01 13:20:00,88.25,88.29,88.19,88.23,27975.0,66.7177,66.7479,66.6723,66.7025,27975.0
2015-12-01 13:25:00,88.23,88.23,88.19,88.19,13712.0,66.7025,66.7025,66.6723,66.6723,13712.0
2015-12-01 13:30:00,88.19,88.25,88.13,88.19,23274.0,66.6723,66.7177,66.6269,66.6723,23274.0
2015-12-01 13:35:00,88.19,88.24,88.17,88.18,18331.0,66.6723,66.7101,66.6572,66.6647,18331.0
2015-12-01 13:40:00,88.19,88.26,88.18,88.21,19238.0,66.6723,66.7252,66.6647,66.6874,19238.0
2015-12-01 13:45:00,88.22,88.23,88.18,88.23,7818.0,66.695,66.7025,66.6647,66.7025,7818.0
2015-12-01 13:50:00,88.22,88.28,88.22,88.27,15154.0,66.695,66.7403,66.695,66.7328,15154.0
2015-12-01 13:55:00,88.27,88.27,88.22,88.23,21771.0,66.7328,66.7328,66.695,66.7025,21771.0
2015-12-01 14:00:00,88.22,88.3,88.22,88.26,32665.0,66.695,66.7555,66.695,66.7252,32665.0
2015-12-01 14:05:00,88.26,88.39,88.23,88.38,23186.0,66.7252,66.8235,66.7025,66.8159,23186.0
2015-12-01 14:10:00,88.39,88.5,88.38,88.46,16289.0,66.8235,66.9067,66.8159,66.8764,16289.0
2015-12-01 14:15:00,88.47,88.61,88.46,88.59,16829.0,66.884,66.9898,66.8764,66.9747,16829.0
2015-12-01 14:20:00,88.59,88.68,88.59,88.67,15628.0,66.9747,67.0427,66.9747,67.0352,15628.0
2015-12-01 14:25:00,88.68,88.7,88.61,88.63,32657.0,67.0427,67.0579,66.9898,67.0049,32657.0
2015-12-01 14:30:00,88.62,88.68,88.58,88.65,36213.0,66.9974,67.0427,66.9671,67.0201,36213.0
2015-12-01 14:35:00,88.65,88.68,88.59,88.61,25317.0,67.0201,67.0427,66.9747,66.9898,25317.0
2015-12-01 14:40:00,88.62,88.66,88.61,88.65,12093.0,66.9974,67.0276,66.9898,67.0201,12093.0
2015-12-01 14:45:00,88.65,88.73,88.6,88.72,32397.0,67.0201,67.0805,66.9823,67.073,32397.0
2015-12-01 14:50:00,88.71,88.71,88.65,88.65,13854.0,67.0654,67.0654,67.0201,67.0201,13854.0
2015-12-01 14:55:00,88.64,88.66,88.58,88.66,20186.0,67.0125,67.0276,66.9671,67.0276,20186.0
2015-12-01 15:00:00,88.66,88.69,88.62,88.63,18030.0,67.0276,67.0503,66.9974,67.0049,18030.0
2015-12-01 15:05:00,88.62,88.69,88.62,88.66,23371.0,66.9974,67.0503,66.9974,67.0276,23371.0
2015-12-01 15:10:00,88.66,88.72,88.65,88.72,23951.0,67.0276,67.073,67.0201,67.073,23951.0
2015-12-01 15:15:00,88.72,88.74,88.66,88.73,34074.0,67.073,67.0881,67.0276,67.0805,34074.0
2015-12-01 15:20:00,88.73,88.74,88.68,88.71,26739.0,67.0805,67.0881,67.0427,67.0654,26739.0
2015-12-01 15:25:00,88.71,88.71,88.67,88.68,22853.0,67.0654,67.0654,67.0352,67.0427,22853.0
2015-12-01 15:30:00,88.68,88.8,88.68,88.78,45179.0,67.0427,67.1335,67.0427,67.1183,45179.0
2015-12-01 15:35:00,88.77,88.86,88.77,88.84,28282.0,67.1108,67.1788,67.1108,67.1637,28282.0
2015-12-01 15:40:00,88.85,88.9,88.84,88.89,39851.0,67.1713,67.2091,67.1637,67.2015,39851.0
2015-12-01 15:45:00,88.9,88.94,88.8,88.87,72931.0,67.2091,67.2393,67.1335,67.1864,72931.0
2015-12-01 15:50:00,88.88,88.89,88.82,88.86,50074.0,67.1939,67.2015,67.1486,67.1788,50074.0
2015-12-01 15:55:00,88.86,88.91,88.81,88.9,133341.0,67.1788,67.2166,67.141,67.2091,133341.0
2015-12-02 09:30:00,88.6,88.88,88.48,88.61,44280.0,66.9823,67.1939,66.8915,66.9898,44280.0
2015-12-02 09:35:00,88.6,88.62,88.46,88.55,15386.0,66.9823,66.9974,66.8764,66.9445,15386.0
2015-12-02 09:40:00,88.55,88.58,88.35,88.37,84221.0,66.9445,66.9671,66.7933,66.8084,84221.0
2015-12-02 09:45:00,88.38,88.47,88.13,88.39,20269.0,66.8159,66.884,66.6269,66.8235,20269.0
2015-12-02 09:50:00,88.39,88.44,88.32,88.36,13441.0,66.8235,66.8613,66.7706,66.8008,13441.0
2015-12-02 09:55:00,88.35,88.38,88.25,88.35,13448.0,66.7933,66.8159,66.7177,66.7933,13448.0
2015-12-02 10:00:00,88.33,88.33,88.17,88.2,9163.0,66.7781,66.7781,66.6572,66.6799,9163.0
2015-12-02 10:05:00,88.2,88.2,88.04,88.04,20742.0,66.6799,66.6799,66.5589,66.5589,20742.0
2015-12-02 10:10:00,88.02,88.07,87.89,87.9,16042.0,66.5438,66.5816,66.4455,66.4531,16042.0
2015-12-02 10:15:00,87.91,87.98,87.91,87.96,11142.0,66.4606,66.5135,66.4606,66.4984,11142.0
2015-12-02 10:20:00,87.98,87.98,87.87,87.93,8104.0,66.5135,66.5135,66.4304,66.4757,8104.0
2015-12-02 10:25:00,87.9,88.03,87.9,88.01,10411.0,66.4531,66.5513,66.4531,66.5362,10411.0
2015-12-02 10:30:00,87.99,88.01,87.87,87.89,39070.0,66.5211,66.5362,66.4304,66.4455,39070.0
2015-12-02 10:35:00,87.89,87.89,87.74,87.85,18779.0,66.4455,66.4455,66.3321,66.4153,18779.0
2015-12-02 10:40:00,87.85,87.86,87.79,87.79,13593.0,66.4153,66.4228,66.3699,66.3699,13593.0
2015-12-02 10:45:00,87.8,87.8,87.73,87.75,40320.0,66.3775,66.3775,66.3245,66.3397,40320.0
2015-12-02 10:50:00,87.74,87.78,87.7,87.77,22612.0,66.3321,66.3623,66.3019,66.3548,22612.0
2015-12-02 10:55:00,87.78,87.9,87.78,87.83,10205.0,66.3623,66.4531,66.3623,66.4001,10205.0
2015-12-02 11:00:00,87.81,87.83,87.61,87.66,20904.0,66.385,66.4001,66.2338,66.2716,20904.0
2015-12-02 11:05:00,87.69,87.69,87.6,87.6,15247.0,66.2943,66.2943,66.2263,66.2263,15247.0
2015-12-02 11:10:00,87.6,87.63,87.52,87.52,22556.0,66.2263,66.2489,66.1658,66.1658,22556.0
2015-12-02 11:15:00,87.55,87.6,87.49,87.58,10764.0,66.1885,66.2263,66.1431,66.2111,10764.0
2015-12-02 11:20:00,87.56,87.69,87.56,87.61,11164.0,66.196,66.2943,66.196,66.2338,11164.0
2015-12-02 11:25:00,87.6,87.63,87.52,87.52,12901.0,66.2263,66.2489,66.1658,66.1658,12901.0
2015-12-02 11:30:00,87.52,87.58,87.52,87.58,8536.0,66.1658,66.2111,66.1658,66.2111,8536.0
2015-12-02 11:35:00,87.59,87.6,87.53,87.55,10373.0,66.2187,66.2263,66.1733,66.1885,10373.0
2015-12-02 11:40:00,87.56,87.56,87.49,87.49,10490.0,66.196,66.196,66.1431,66.1431,10490.0
2015-12-02 11:45:00,87.48,87.48,87.4,87.42,9022.0,66.1355,66.1355,66.0751,66.0902,9022.0
2015-12-02 11:50:00,87.42,87.46,87.4,87.42,13679.0,66.0902,66.1204,66.0751,66.0902,13679.0
2015-12-02 11:55:00,87.43,87.47,87.39,87.47,18714.0,66.0977,66.128,66.0675,66.128,18714.0
2015-12-02 12:00:00,87.47,87.69,87.47,87.67,10455.0,66.128,66.2943,66.128,66.2792,10455.0
2015-12-02 12:05:00,87.66,87.66,87.52,87.54,14360.0,66.2716,66.2716,66.1658,66.1809,14360.0
2015-12-02 12:10:00,87.54,87.54,87.45,87.45,13369.0,66.1809,66.1809,66.1129,66.1129,13369.0
2015-12-02 12:15:00,87.45,87.48,87.42,87.48,20012.0,66.1129,66.1355,66.0902,66.1355,20012.0
2015-12-02 12:20:00,87.48,87.52,87.45,87.46,7674.0,66.1355,66.1658,66.1129,66.1204,7674.0
2015-12-02 12:25:00,87.47,87.55,87.44,87.54,7697.0,66.128,66.1885,66.1053,66.1809,7697.0
2015-12-02 12:30:00,87.56,87.65,87.55,87.65,6837.0,66.196,66.2641,66.1885,66.2641,6837.0
2015-12-02 12:35:00,87.65,87.76,87.64,87.76,5473.0,66.2641,66.3472,66.2565,66.3472,5473.0
2015-12-02 12:40:00,87.75,87.77,87.7,87.72,7711.0,66.3397,66.3548,66.3019,66.317,7711.0
2015-12-02 12:45:00,87.72,87.73,87.61,87.62,8612.0,66.317,66.3245,66.2338,66.2414,8612.0
2015-12-02 12:50:00,87.62,87.63,87.58,87.58,5101.0,66.2414,66.2489,66.2111,66.2111,5101.0
2015-12-02 12:55:00,87.58,87.63,87.56,87.57,9729.0,66.2111,66.2489,66.196,66.2036,9729.0
2015-12-02 13:00:00,87.56,87.6,87.5,87.52,10217.0,66.196,66.2263,66.1507,66.1658,10217.0
2015-12-02 13:05:00,87.51,87.55,87.5,87.54,6001.0,66.1582,66.1885,66.1507,66.1809,6001.0
2015-12-02 13:10:00,87.52,87.61,87.51,87.6,4804.0,66.1658,66.2338,66.1582,66.2263,4804.0
2015-12-02 13:15:00,87.6,87.64,87.58,87.61,9656.0,66.2263,66.2565,66.2111,66.2338,9656.0
2015-12-02 13:20:00,87.59,87.62,87.58,87.59,5372.0,66.2187,66.2414,66.2111,66.2187,5372.0
2015-12-02 13:25:00,87.61,87.61,87.56,87.58,6886.0,66.2338,66.2338,66.196,66.2111,6886.0
2015-12-02 13:30:00,87.57,87.59,87.56,87.56,6858.0,66.2036,66.2187,66.196,66.196,6858.0
2015-12-02 13:35:00,87.55,87.58,87.52,87.53,8151.0,66.1885,66.2111,66.1658,66.1733,8151.0
2015-12-02 13:40:00,87.53,87.53,87.45,87.45,9226.0,66.1733,66.1733,66.1129,66.1129,9226.0
2015-12-02 13:45:00,87.45,87.45,87.35,87.36,18584.0,66.1129,66.1129,66.0372,66.0448,18584.0
2015-12-02 13:50:00,87.34,87.34,87.24,87.27,17444.0,66.0297,66.0297,65.9541,65.9768,17444.0
2015-12-02 13:55:00,87.27,87.31,87.24,87.27,11651.0,65.9768,66.007,65.9541,65.9768,11651.0
2015-12-02 14:00:00,87.27,87.27,87.07,87.1,21232.0,65.9768,65.9768,65.8256,65.8482,21232.0
2015-12-02 14:05:00,87.08,87.16,87.03,87.16,17382.0,65.8331,65.8936,65.7953,65.8936,17382.0
2015-12-02 14:10:00,87.16,87.16,87.06,87.1,14139.0,65.8936,65.8936,65.818,65.8482,14139.0
2015-12-02 14:15:00,87.1,87.1,86.94,86.97,13615.0,65.8482,65.8482,65.7273,65.75,13615.0
2015-12-02 14:20:00,86.97,87.11,86.94,87.05,12828.0,65.75,65.8558,65.7273,65.8104,12828.0
2015-12-02 14:25:00,87.06,87.07,86.99,87.05,18734.0,65.818,65.8256,65.7651,65.8104,18734.0
2015-12-02 14:30:00,87.05,87.06,86.95,87.06,34654.0,65.8104,65.818,65.7348,65.818,34654.0
2015-12-02 14:35:00,87.06,87.1,87.03,87.09,11034.0,65.818,65.8482,65.7953,65.8407,11034.0
2015-12-02 14:40:00,87.08,87.15,87.05,87.15,13444.0,65.8331,65.886,65.8104,65.886,13444.0
2015-12-02 14:45:00,87.13,87.13,86.87,87.0,16344.0,65.8709,65.8709,65.6744,65.7726,16344.0
2015-12-02 14:50:00,86.99,87.06,86.97,87.03,16689.0,65.7651,65.818,65.75,65.7953,16689.0
2015-12-02 14:55:00,87.04,87.04,86.92,86.94,13245.0,65.8029,65.8029,65.7122,65.7273,13245.0
2015-12-02 15:00:00,86.95,87.07,86.91,87.05,28101.0,65.7348,65.8256,65.7046,65.8104,28101.0
2015-12-02 15:05:00,87.05,87.11,87.03,87.11,30979.0,65.8104,65.8558,65.7953,65.8558,30979.0
2015-12-02 15:10:00,87.11,87.44,87.11,87.28,41243.0,65.8558,66.1053,65.8558,65.9843,41243.0
2015-12-02 15:15:00,87.28,87.48,87.24,87.46,41585.0,65.9843,66.1355,65.9541,66.1204,41585.0
2015-12-02 15:20:00,87.46,87.46,87.39,87.44,27347.0,66.1204,66.1204,66.0675,66.1053,27347.0
2015-12-02 15:25:00,87.44,87.52,87.37,87.38,25670.0,66.1053,66.1658,66.0524,66.0599,25670.0
2015-12-02 15:30:00,87.39,87.45,87.32,87.42,37676.0,66.0675,66.1129,66.0146,66.0902,37676.0
2015-12-02 15:35:00,87.42,87.42,87.22,87.3,39596.0,66.0902,66.0902,65.939,65.9994,39596.0
2015-12-02 15:40:00,87.29,87.44,87.28,87.43,45342.0,65.9919,66.1053,65.9843,66.0977,45342.0
2015-12-02 15:45:00,87.43,87.43,87.19,87.24,79570.0,66.0977,66.0977,65.9163,65.9541,79570.0
2015-12-02 15:50:00,87.23,87.35,87.2,87.35,46937.0,65.9465,66.0372,65.9238,66.0372,46937.0
2015-12-02 15:55:00,87.34,87.34,87.21,87.3,116595.0,66.0297,66.0297,65.9314,65.9994,116595.0
2015-12-03 09:30:00,87.46,87.61,87.09,87.23,26758.0,66.1204,66.2338,65.8407,65.9465,26758.0
2015-12-03 09:35:00,87.27,87.55,87.17,87.2,20216.0,65.9768,66.1885,65.9012,65.9238,20216.0
2015-12-03 09:40:00,87.24,87.43,87.19,87.28,21019.0,65.9541,66.0977,65.9163,65.9843,21019.0
2015-12-03 09:45:00,87.26,87.29,86.99,87.0,14953.0,65.9692,65.9919,65.7651,65.7726,14953.0
2015-12-03 09:50:00,87.0,87.1,86.82,86.87,28231.0,65.7726,65.8482,65.6366,65.6744,28231.0
2015-12-03 09:55:00,86.88,86.91,86.69,86.78,18758.0,65.6819,65.7046,65.5383,65.6063,18758.0
2015-12-03 10:00:00,86.79,87.14,86.74,86.81,18202.0,65.6139,65.8785,65.5761,65.629,18202.0
2015-12-03 10:05:00,86.79,86.83,86.63,86.73,11206.0,65.6139,65.6441,65.4929,65.5685,11206.0
2015-12-03 10:10:00,86.73,86.92,86.72,86.91,14315.0,65.5685,65.7122,65.561,65.7046,14315.0
2015-12-03 10:15:00,86.89,86.96,86.81,86.82,18431.0,65.6895,65.7424,65.629,65.6366,18431.0
2015-12-03 10:20:00,86.82,86.86,86.7,86.72,20303.0,65.6366,65.6668,65.5458,65.561,20303.0
2015-12-03 10:25:00,86.72,86.86,86.72,86.82,31521.0,65.561,65.6668,65.561,65.6366,31521.0
2015-12-03 10:30:00,86.81,86.98,86.72,86.84,19512.0,65.629,65.7575,65.561,65.6517,19512.0
2015-12-03 10:35:00,86.85,86.85,86.64,86.65,81701.0,65.6592,65.6592,65.5005,65.508,81701.0
2015-12-03 10:40:00,86.64,86.83,86.63,86.76,29461.0,65.5005,65.6441,65.4929,65.5912,29461.0
2015-12-03 10:45:00,86.76,86.97,86.72,86.96,22899.0,65.5912,65.75,65.561,65.7424,22899.0
2015-12-03 10:50:00,86.97,87.18,86.92,86.93,19544.0,65.75,65.9087,65.7122,65.7197,19544.0
2015-12-03 10:55:00,86.94,87.01,86.86,86.97,48475.0,65.7273,65.7802,65.6668,65.75,48475.0
2015-12-03 11:00:00,86.97,87.0,86.84,86.9,16989.0,65.75,65.7726,65.6517,65.697,16989.0
2015-12-03 11:05:00,86.88,87.09,86.88,87.05,9757.0,65.6819,65.8407,65.6819,65.8104,9757.0
2015-12-03 11:10:00,87.06,87.1,86.96,86.99,54527.0,65.818,65.8482,65.7424,65.7651,54527.0
2015-12-03 11:15:00,87.0,87.02,86.88,86.94,15311.0,65.7726,65.7878,65.6819,65.7273,15311.0
2015-12-03 11:20:00,86.95,87.09,86.93,87.06,40907.0,65.7348,65.8407,65.7197,65.818,40907.0
2015-12-03 11:25:00,87.06,87.08,86.94,87.02,58969.0,65.818,65.8331,65.7273,65.7878,58969.0
2015-12-03 11:30:00,87.02,87.02,86.9,86.97,32897.0,65.7878,65.7878,65.697,65.75,32897.0
2015-12-03 11:35:00,86.99,86.99,86.84,86.97,53280.0,65.7651,65.7651,65.6517,65.75,53280.0
2015-12-03 11:40:00,86.96,87.01,86.8,86.8,17891.0,65.7424,65.7802,65.6214,65.6214,17891.0
2015-12-03 11:45:00,86.8,86.82,86.66,86.69,73781.0,65.6214,65.6366,65.5156,65.5383,73781.0
2015-12-03 11:50:00,86.69,86.74,86.68,86.7,10783.0,65.5383,65.5761,65.5307,65.5458,10783.0
2015-12-03 11:55:00,86.72,86.73,86.67,86.68,18966.0,65.561,65.5685,65.5232,65.5307,18966.0
2015-12-03 12:00:00,86.67,86.7,86.61,86.62,8166.0,65.5232,65.5458,65.4778,65.4854,8166.0
2015-12-03 12:05:00,86.63,86.63,86.47,86.47,14681.0,65.4929,65.4929,65.372,65.372,14681.0
2015-12-03 12:10:00,86.48,86.49,86.3,86.31,11553.0,65.3795,65.3871,65.2434,65.251,11553.0
2015-12-03 12:15:00,86.33,86.33,86.21,86.22,11808.0,65.2661,65.2661,65.1754,65.183,11808.0
2015-12-03 12:20:00,86.21,86.22,86.09,86.11,9776.0,65.1754,65.183,65.0847,65.0998,9776.0
2015-12-03 12:25:00,86.1,86.12,85.95,86.02,27032.0,65.0922,65.1074,64.9788,65.0318,27032.0
2015-12-03 12:30:00,86.03,86.11,86.02,86.05,16189.0,65.0393,65.0998,65.0318,65.0544,16189.0
2015-12-03 12:35:00,86.05,86.31,86.05,86.27,13264.0,65.0544,65.251,65.0544,65.2208,13264.0
2015-12-03 12:40:00,86.27,86.31,86.12,86.15,15242.0,65.2208,65.251,65.1074,65.13,15242.0
2015-12-03 12:45:00,86.15,86.19,86.05,86.06,15760.0,65.13,65.1603,65.0544,65.062,15760.0
2015-12-03 12:50:00,86.06,86.1,86.01,86.04,16907.0,65.062,65.0922,65.0242,65.0469,16907.0
2015-12-03 12:55:00,86.03,86.06,85.96,85.98,4756.0,65.0393,65.062,64.9864,65.0015,4756.0
2015-12-03 13:00:00,85.98,86.0,85.94,85.97,4952.0,65.0015,65.0166,64.9713,64.994,4952.0
2015-12-03 13:05:00,85.98,86.05,85.98,86.02,11046.0,65.0015,65.0544,65.0015,65.0318,11046.0
2015-12-03 13:10:00,86.03,86.13,86.02,86.12,8531.0,65.0393,65.1149,65.0318,65.1074,8531.0
2015-12-03 13:15:00,86.12,86.28,86.12,86.24,28825.0,65.1074,65.2283,65.1074,65.1981,28825.0
2015-12-03 13:20:00,86.24,86.52,86.22,86.48,53508.0,65.1981,65.4098,65.183,65.3795,53508.0
2015-12-03 13:25:00,86.49,86.59,86.37,86.56,29992.0,65.3871,65.4627,65.2964,65.44,29992.0
2015-12-03 13:30:00,86.58,86.58,86.24,86.29,32393.0,65.4551,65.4551,65.1981,65.2359,32393.0
2015-12-03 13:35:00,86.31,86.37,86.05,86.05,29302.0,65.251,65.2964,65.0544,65.0544,29302.0
2015-12-03 13:40:00,86.05,86.08,85.95,85.98,21133.0,65.0544,65.0771,64.9788,65.0015,21133.0
2015-12-03 13:45:00,86.0,86.0,85.77,85.79,12380.0,65.0166,65.0166,64.8428,64.8579,12380.0
2015-12-03 13:50:00,85.77,85.85,85.75,85.85,7057.0,64.8428,64.9032,64.8276,64.9032,7057.0
2015-12-03 13:55:00,85.84,85.91,85.82,85.85,25938.0,64.8957,64.9486,64.8806,64.9032,25938.0
2015-12-03 14:00:00,85.84,85.87,85.74,85.74,35344.0,64.8957,64.9184,64.8201,64.8201,35344.0
2015-12-03 14:05:00,85.74,85.78,85.64,85.76,13028.0,64.8201,64.8503,64.7445,64.8352,13028.0
2015-12-03 14:10:00,85.78,85.91,85.77,85.89,13371.0,64.8503,64.9486,64.8428,64.9335,13371.0
2015-12-03 14:15:00,85.9,85.95,85.88,85.93,10437.0,64.941,64.9788,64.9259,64.9637,10437.0
2015-12-03 14:20:00,85.92,85.97,85.73,85.77,21983.0,64.9562,64.994,64.8125,64.8428,21983.0
2015-12-03 14:25:00,85.76,85.88,85.71,85.81,18256.0,64.8352,64.9259,64.7974,64.873,18256.0
2015-12-03 14:30:00,85.82,85.85,85.76,85.79,21090.0,64.8806,64.9032,64.8352,64.8579,21090.0
2015-12-03 14:35:00,85.79,85.92,85.78,85.88,17913.0,64.8579,64.9562,64.8503,64.9259,17913.0
2015-12-03 14:40:00,85.9,85.9,85.76,85.88,25971.0,64.941,64.941,64.8352,64.9259,25971.0
2015-12-03 14:45:00,85.88,85.95,85.82,85.91,18596.0,64.9259,64.9788,64.8806,64.9486,18596.0
2015-12-03 14:50:00,85.9,86.07,85.88,86.06,13243.0,64.941,65.0696,64.9259,65.062,13243.0
2015-12-03 14:55:00,86.07,86.14,86.0,86.14,20617.0,65.0696,65.1225,65.0166,65.1225,20617.0
2015-12-03 15:00:00,86.15,86.17,86.02,86.11,18535.0,65.13,65.1452,65.0318,65.0998,18535.0
2015-12-03 15:05:00,86.1,86.12,85.92,85.94,16282.0,65.0922,65.1074,64.9562,64.9713,16282.0
2015-12-03 15:10:00,85.94,86.0,85.93,85.99,12001.0,64.9713,65.0166,64.9637,65.0091,12001.0
2015-12-03 15:15:00,85.98,86.06,85.94,86.02,25418.0,65.0015,65.062,64.9713,65.0318,25418.0
2015-12-03 15:20:00,86.04,86.23,85.97,86.23,20101.0,65.0469,65.1905,64.994,65.1905,20101.0
2015-12-03 15:25:00,86.24,86.24,86.08,86.13,19397.0,65.1981,65.1981,65.0771,65.1149,19397.0
2015-12-03 15:30:00,86.13,86.16,86.04,86.15,32500.0,65.1149,65.1376,65.0469,65.13,32500.0
2015-12-03 15:35:00,86.15,86.46,86.1,86.43,32368.0,65.13,65.3644,65.0922,65.3417,32368.0
2015-12-03 15:40:00,86.43,86.44,86.27,86.34,46355.0,65.3417,65.3493,65.2208,65.2737,46355.0
2015-12-03 15:45:00,86.33,86.33,86.13,86.24,35229.0,65.2661,65.2661,65.1149,65.1981,35229.0
2015-12-03 15:50:00,86.24,86.35,86.11,86.31,44145.0,65.1981,65.2812,65.0998,65.251,44145.0
2015-12-03 15:55:00,86.33,86.33,86.2,86.32,68486.0,65.2661,65.2661,65.1678,65.2586,68486.0
2015-12-04 09:30:00,86.76,87.34,86.73,87.23,40412.0,65.5912,66.0297,65.5685,65.9465,40412.0
2015-12-04 09:35:00,87.2,87.3,86.99,87.17,15416.0,65.9238,65.9994,65.7651,65.9012,15416.0
2015-12-04 09:40:00,87.18,87.42,87.17,87.3,41223.0,65.9087,66.0902,65.9012,65.9994,41223.0
2015-12-04 09:45:00,87.33,87.61,87.3,87.52,29607.0,66.0221,66.2338,65.9994,66.1658,29607.0
2015-12-04 09:50:00,87.49,87.54,87.34,87.5,27597.0,66.1431,66.1809,66.0297,66.1507,27597.0
2015-12-04 09:55:00,87.55,87.62,87.5,87.51,14229.0,66.1885,66.2414,66.1507,66.1582,14229.0
2015-12-04 10:00:00,87.49,87.51,87.38,87.46,5068.0,66.1431,66.1582,66.0599,66.1204,5068.0
2015-12-04 10:05:00,87.43,87.43,87.24,87.29,13712.0,66.0977,66.0977,65.9541,65.9919,13712.0
2015-12-04 10:10:00,87.27,87.4,87.27,87.39,11257.0,65.9768,66.0751,65.9768,66.0675,11257.0
2015-12-04 10:15:00,87.39,87.47,87.34,87.47,11027.0,66.0675,66.128,66.0297,66.128,11027.0
2015-12-04 10:20:00,87.45,87.53,87.45,87.51,12308.0,66.1129,66.1733,66.1129,66.1582,12308.0
2015-12-04 10:25:00,87.51,87.62,87.45,87.45,14913.0,66.1582,66.2414,66.1129,66.1129,14913.0
2015-12-04 10:30:00,87.5,87.5,87.36,87.47,10806.0,66.1507,66.1507,66.0448,66.128,10806.0
2015-12-04 10:35:00,87.51,87.71,87.49,87.71,14008.0,66.1582,66.3094,66.1431,66.3094,14008.0
2015-12-04 10:40:00,87.69,87.71,87.61,87.61,10010.0,66.2943,66.3094,66.2338,66.2338,10010.0
2015-12-04 10:45:00,87.6,87.65,87.49,87.52,11557.0,66.2263,66.2641,66.1431,66.1658,11557.0
2015-12-04 10:50:00,87.53,87.53,87.39,87.39,19898.0,66.1733,66.1733,66.0675,66.0675,19898.0
2015-12-04 10:55:00,87.41,87.53,87.37,87.53,12180.0,66.0826,66.1733,66.0524,66.1733,12180.0
2015-12-04 11:00:00,87.53,87.59,87.48,87.59,14117.0,66.1733,66.2187,66.1355,66.2187,14117.0
2015-12-04 11:05:00,87.58,87.67,87.58,87.59,28946.0,66.2111,66.2792,66.2111,66.2187,28946.0
2015-12-04 11:10:00,87.59,87.64,87.53,87.56,7633.0,66.2187,66.2565,66.1733,66.196,7633.0
2015-12-04 11:15:00,87.58,87.61,87.56,87.59,2189.0,66.2111,66.2338,66.196,66.2187,2189.0
2015-12-04 11:20:00,87.59,87.66,87.56,87.66,8645.0,66.2187,66.2716,66.196,66.2716,8645.0
2015-12-04 11:25:00,87.67,87.71,87.54,87.55,8841.0,66.2792,66.3094,66.1809,66.1885,8841.0
2015-12-04 11:30:00,87.56,87.57,87.48,87.53,4806.0,66.196,66.2036,66.1355,66.1733,4806.0
2015-12-04 11:35:00,87.53,87.54,87.44,87.47,6448.0,66.1733,66.1809,66.1053,66.128,6448.0
2015-12-04 11:40:00,87.48,87.52,87.41,87.45,11214.0,66.1355,66.1658,66.0826,66.1129,11214.0
2015-12-04 11:45:00,87.45,87.49,87.36,87.42,9934.0,66.1129,66.1431,66.0448,66.0902,9934.0
2015-12-04 11:50:00,87.43,87.48,87.43,87.47,11202.0,66.0977,66.1355,66.0977,66.128,11202.0
2015-12-04 11:55:00,87.46,87.53,87.45,87.5,7554.0,66.1204,66.1733,66.1129,66.1507,7554.0
2015-12-04 12:00:00,87.48,87.49,87.42,87.42,5039.0,66.1355,66.1431,66.0902,66.0902,5039.0
2015-12-04 12:05:00,87.43,87.48,87.36,87.37,9168.0,66.0977,66.1355,66.0448,66.0524,9168.0
2015-12-04 12:10:00,87.39,87.5,87.38,87.49,8217.0,66.0675,66.1507,66.0599,66.1431,8217.0
2015-12-04 12:15:00,87.48,87.48,87.39,87.39,6111.0,66.1355,66.1355,66.0675,66.0675,6111.0
2015-12-04 12:20:00,87.4,87.48,87.39,87.47,4700.0,66.0751,66.1355,66.0675,66.128,4700.0
2015-12-04 12:25:00,87.49,87.52,87.4,87.43,4808.0,66.1431,66.1658,66.0751,66.0977,4808.0
2015-12-04 12:30:00,87.42,87.63,87.41,87.63,12691.0,66.0902,66.2489,66.0826,66.2489,12691.0
2015-12-04 12:35:00,87.64,87.92,87.62,87.91,12810.0,66.2565,66.4682,66.2414,66.4606,12810.0
2015-12-04 12:40:00,87.92,88.07,87.91,88.03,13477.0,66.4682,66.5816,66.4606,66.5513,13477.0
2015-12-04 12:45:00,88.04,88.23,88.02,88.2,20259.0,66.5589,66.7025,66.5438,66.6799,20259.0
2015-12-04 12:50:00,88.21,88.35,88.2,88.25,17594.0,66.6874,66.7933,66.6799,66.7177,17594.0
2015-12-04 12:55:00,88.24,88.36,88.24,88.36,6230.0,66.7101,66.8008,66.7101,66.8008,6230.0
2015-12-04 13:00:00,88.34,88.38,88.29,88.3,9221.0,66.7857,66.8159,66.7479,66.7555,9221.0
2015-12-04 13:05:00,88.28,88.41,88.27,88.4,8239.0,66.7403,66.8386,66.7328,66.8311,8239.0
2015-12-04 13:10:00,88.39,88.45,88.24,88.35,13201.0,66.8235,66.8689,66.7101,66.7933,13201.0
2015-12-04 13:15:00,88.35,88.37,88.27,88.27,5943.0,66.7933,66.8084,66.7328,66.7328,5943.0
2015-12-04 13:20:00,88.26,88.32,88.22,88.23,15160.0,66.7252,66.7706,66.695,66.7025,15160.0
2015-12-04 13:25:00,88.23,88.3,88.23,88.28,9534.0,66.7025,66.7555,66.7025,66.7403,9534.0
2015-12-04 13:30:00,88.29,88.3,88.21,88.21,7679.0,66.7479,66.7555,66.6874,66.6874,7679.0
2015-12-04 13:35:00,88.21,88.28,88.19,88.28,16178.0,66.6874,66.7403,66.6723,66.7403,16178.0
2015-12-04 13:40:00,88.27,88.29,88.21,88.29,10741.0,66.7328,66.7479,66.6874,66.7479,10741.0
2015-12-04 13:45:00,88.29,88.3,88.2,88.25,9721.0,66.7479,66.7555,66.6799,66.7177,9721.0
2015-12-04 13:50:00,88.26,88.3,88.25,88.28,11057.0,66.7252,66.7555,66.7177,66.7403,11057.0
2015-12-04 13:55:00,88.29,88.3,88.23,88.23,6677.0,66.7479,66.7555,66.7025,66.7025,6677.0
2015-12-04 14:00:00,88.25,88.28,88.2,88.27,10800.0,66.7177,66.7403,66.6799,66.7328,10800.0
2015-12-04 14:05:00,88.26,88.27,88.2,88.2,11259.0,66.7252,66.7328,66.6799,66.6799,11259.0
2015-12-04 14:10:00,88.19,88.26,88.18,88.26,5705.0,66.6723,66.7252,66.6647,66.7252,5705.0
2015-12-04 14:15:00,88.25,88.26,88.14,88.14,10861.0,66.7177,66.7252,66.6345,66.6345,10861.0
2015-12-04 14:20:00,88.13,88.15,88.08,88.11,9317.0,66.6269,66.6421,66.5891,66.6118,9317.0
2015-12-04 14:25:00,88.12,88.35,88.12,88.35,20860.0,66.6194,66.7933,66.6194,66.7933,20860.0
2015-12-04 14:30:00,88.34,88.47,88.33,88.45,23483.0,66.7857,66.884,66.7781,66.8689,23483.0
2015-12-04 14:35:00,88.45,88.48,88.42,88.42,10517.0,66.8689,66.8915,66.8462,66.8462,10517.0
2015-12-04 14:40:00,88.43,88.46,88.37,88.4,12443.0,66.8537,66.8764,66.8084,66.8311,12443.0
2015-12-04 14:45:00,88.42,88.46,88.37,88.45,13080.0,66.8462,66.8764,66.8084,66.8689,13080.0
2015-12-04 14:50:00,88.45,88.53,88.45,88.51,13984.0,66.8689,66.9293,66.8689,66.9142,13984.0
2015-12-04 14:55:00,88.5,88.5,88.45,88.46,16300.0,66.9067,66.9067,66.8689,66.8764,16300.0
2015-12-04 15:00:00,88.46,88.48,88.37,88.4,12802.0,66.8764,66.8915,66.8084,66.8311,12802.0
2015-12-04 15:05:00,88.42,88.55,88.4,88.53,23367.0,66.8462,66.9445,66.8311,66.9293,23367.0
2015-12-04 15:10:00,88.54,88.56,88.47,88.48,21616.0,66.9369,66.952,66.884,66.8915,21616.0
2015-12-04 15:15:00,88.48,88.51,88.43,88.47,17172.0,66.8915,66.9142,66.8537,66.884,17172.0
2015-12-04 15:20:00,88.47,88.48,88.32,88.32,20291.0,66.884,66.8915,66.7706,66.7706,20291.0
2015-12-04 15:25:00,88.31,88.43,88.29,88.42,22571.0,66.763,66.8537,66.7479,66.8462,22571.0
2015-12-04 15:30:00,88.43,88.45,88.3,88.34,14902.0,66.8537,66.8689,66.7555,66.7857,14902.0
2015-12-04 15:35:00,88.34,88.37,88.25,88.3,14037.0,66.7857,66.8084,66.7177,66.7555,14037.0
2015-12-04 15:40:00,88.28,88.41,88.26,88.38,31964.0,66.7403,66.8386,66.7252,66.8159,31964.0
2015-12-04 15:45:00,88.39,88.46,88.24,88.28,45293.0,66.8235,66.8764,66.7101,66.7403,45293.0
2015-12-04 15:50:00,88.28,88.35,88.26,88.31,29854.0,66.7403,66.7933,66.7252,66.763,29854.0
2015-12-04 15:55:00,88.31,88.44,88.3,88.42,88161.0,66.763,66.8613,66.7555,66.8462,88161.0
2015-12-07 09:30:00,88.29,88.77,88.07,88.61,34662.0,66.7479,67.1108,66.5816,66.9898,34662.0
2015-12-07 09:35:00,88.63,88.81,88.54,88.81,14474.0,67.0049,67.141,66.9369,67.141,14474.0
2015-12-07 09:40:00,88.86,88.86,88.6,88.6,23700.0,67.1788,67.1788,66.9823,66.9823,23700.0
2015-12-07 09:45:00,88.61,88.65,88.5,88.6,29873.0,66.9898,67.0201,66.9067,66.9823,29873.0
2015-12-07 09:50:00,88.58,88.71,88.47,88.68,32822.0,66.9671,67.0654,66.884,67.0427,32822.0
2015-12-07 09:55:00,88.72,88.8,88.63,88.69,18578.0,67.073,67.1335,67.0049,67.0503,18578.0
2015-12-07 10:00:00,88.67,88.72,88.46,88.66,18100.0,67.0352,67.073,66.8764,67.0276,18100.0
2015-12-07 10:05:00,88.64,88.65,88.52,88.58,18704.0,67.0125,67.0201,66.9218,66.9671,18704.0
2015-12-07 10:10:00,88.56,88.74,88.55,88.71,10055.0,66.952,67.0881,66.9445,67.0654,10055.0
2015-12-07 10:15:00,88.71,88.85,88.69,88.81,11850.0,67.0654,67.1713,67.0503,67.141,11850.0
2015-12-07 10:20:00,88.81,88.81,88.66,88.75,20871.0,67.141,67.141,67.0276,67.0957,20871.0
2015-12-07 10:25:00,88.73,88.75,88.69,88.73,9398.0,67.0805,67.0957,67.0503,67.0805,9398.0
2015-12-07 10:30:00,88.71,88.72,88.57,88.59,28766.0,67.0654,67.073,66.9596,66.9747,28766.0
2015-12-07 10:35:00,88.6,88.62,88.49,88.54,15303.0,66.9823,66.9974,66.8991,66.9369,15303.0
2015-12-07 10:40:00,88.54,88.55,88.5,88.51,16381.0,66.9369,66.9445,66.9067,66.9142,16381.0
2015-12-07 10:45:00,88.51,88.55,88.48,88.52,24130.0,66.9142,66.9445,66.8915,66.9218,24130.0
2015-12-07 10:50:00,88.51,88.51,88.37,88.42,24406.0,66.9142,66.9142,66.8084,66.8462,24406.0
2015-12-07 10:55:00,88.42,88.47,88.38,88.42,19401.0,66.8462,66.884,66.8159,66.8462,19401.0
2015-12-07 11:00:00,88.4,88.43,88.34,88.34,31724.0,66.8311,66.8537,66.7857,66.7857,31724.0
2015-12-07 11:05:00,88.33,88.4,88.28,88.38,5905.0,66.7781,66.8311,66.7403,66.8159,5905.0
2015-12-07 11:10:00,88.38,88.46,88.38,88.42,17928.0,66.8159,66.8764,66.8159,66.8462,17928.0
2015-12-07 11:15:00,88.4,88.45,88.31,88.45,14869.0,66.8311,66.8689,66.763,66.8689,14869.0
2015-12-07 11:20:00,88.48,88.48,88.37,88.43,9198.0,66.8915,66.8915,66.8084,66.8537,9198.0
2015-12-07 11:25:00,88.43,88.45,88.37,88.39,9418.0,66.8537,66.8689,66.8084,66.8235,9418.0
2015-12-07 11:30:00,88.39,88.58,88.39,88.56,5901.0,66.8235,66.9671,66.8235,66.952,5901.0
2015-12-07 11:35:00,88.56,88.68,88.52,88.68,15131.0,66.952,67.0427,66.9218,67.0427,15131.0
2015-12-07 11:40:00,88.68,88.72,88.65,88.69,7895.0,67.0427,67.073,67.0201,67.0503,7895.0
2015-12-07 11:45:00,88.67,88.72,88.65,88.7,11655.0,67.0352,67.073,67.0201,67.0579,11655.0
2015-12-07 11:50:00,88.7,88.83,88.68,88.8,11431.0,67.0579,67.1561,67.0427,67.1335,11431.0
2015-12-07 11:55:00,88.8,88.85,88.76,88.82,6941.0,67.1335,67.1713,67.1032,67.1486,6941.0
2015-12-07 12:00:00,88.81,88.84,88.72,88.8,22536.0,67.141,67.1637,67.073,67.1335,22536.0
2015-12-07 12:05:00,88.8,88.81,88.65,88.65,8748.0,67.1335,67.141,67.0201,67.0201,8748.0
2015-12-07 12:10:00,88.62,88.72,88.6,88.71,8622.0,66.9974,67.073,66.9823,67.0654,8622.0
2015-12-07 12:15:00,88.71,88.76,88.61,88.61,10228.0,67.0654,67.1032,66.9898,66.9898,10228.0
2015-12-07 12:20:00,88.61,88.67,88.5,88.55,8941.0,66.9898,67.0352,66.9067,66.9445,8941.0
2015-12-07 12:25:00,88.52,88.56,88.48,88.53,16604.0,66.9218,66.952,66.8915,66.9293,16604.0
2015-12-07 12:30:00,88.53,88.54,88.48,88.51,21712.0,66.9293,66.9369,66.8915,66.9142,21712.0
2015-12-07 12:35:00,88.5,88.56,88.48,88.53,11759.0,66.9067,66.952,66.8915,66.9293,11759.0
2015-12-07 12:40:00,88.51,88.53,88.35,88.35,21740.0,66.9142,66.9293,66.7933,66.7933,21740.0
2015-12-07 12:45:00,88.35,88.38,88.34,88.37,10007.0,66.7933,66.8159,66.7857,66.8084,10007.0
2015-12-07 12:50:00,88.37,88.44,88.37,88.41,15090.0,66.8084,66.8613,66.8084,66.8386,15090.0
2015-12-07 12:55:00,88.39,88.42,88.35,88.36,20982.0,66.8235,66.8462,66.7933,66.8008,20982.0
2015-12-07 13:00:00,88.38,88.4,88.26,88.29,7667.0,66.8159,66.8311,66.7252,66.7479,7667.0
2015-12-07 13:05:00,88.3,88.6,88.26,88.6,6331.0,66.7555,66.9823,66.7252,66.9823,6331.0
2015-12-07 13:10:00,88.6,88.62,88.29,88.29,12068.0,66.9823,66.9974,66.7479,66.7479,12068.0
2015-12-07 13:15:00,88.32,88.45,88.3,88.45,23471.0,66.7706,66.8689,66.7555,66.8689,23471.0
2015-12-07 13:20:00,88.44,88.47,88.35,88.37,15004.0,66.8613,66.884,66.7933,66.8084,15004.0
2015-12-07 13:25:00,88.37,88.49,88.35,88.48,7684.0,66.8084,66.8991,66.7933,66.8915,7684.0
2015-12-07 13:30:00,88.48,88.5,88.39,88.39,8211.0,66.8915,66.9067,66.8235,66.8235,8211.0
2015-12-07 13:35:00,88.4,88.46,88.38,88.44,5073.0,66.8311,66.8764,66.8159,66.8613,5073.0
2015-12-07 13:40:00,88.41,88.41,88.33,88.36,14214.0,66.8386,66.8386,66.7781,66.8008,14214.0
2015-12-07 13:45:00,88.35,88.41,88.34,88.34,8065.0,66.7933,66.8386,66.7857,66.7857,8065.0
2015-12-07 13:50:00,88.34,88.34,88.25,88.25,16708.0,66.7857,66.7857,66.7177,66.7177,16708.0
2015-12-07 13:55:00,88.23,88.45,88.22,88.43,8600.0,66.7025,66.8689,66.695,66.8537,8600.0
2015-12-07 14:00:00,88.42,88.46,88.38,88.43,15736.0,66.8462,66.8764,66.8159,66.8537,15736.0
2015-12-07 14:05:00,88.45,88.49,88.38,88.41,15841.0,66.8689,66.8991,66.8159,66.8386,15841.0
2015-12-07 14:10:00,88.41,88.41,88.38,88.39,3960.0,66.8386,66.8386,66.8159,66.8235,3960.0
2015-12-07 14:15:00,88.38,88.5,88.36,88.5,7683.0,66.8159,66.9067,66.8008,66.9067,7683.0
2015-12-07 14:20:00,88.48,88.58,88.48,88.58,13224.0,66.8915,66.9671,66.8915,66.9671,13224.0
2015-12-07 14:25:00,88.55,88.68,88.52,88.68,7700.0,66.9445,67.0427,66.9218,67.0427,7700.0
2015-12-07 14:30:00,88.68,88.74,88.51,88.52,11665.0,67.0427,67.0881,66.9142,66.9218,11665.0
2015-12-07 14:35:00,88.52,88.65,88.52,88.65,6783.0,66.9218,67.0201,66.9218,67.0201,6783.0
2015-12-07 14:40:00,88.65,88.68,88.55,88.56,14891.0,67.0201,67.0427,66.9445,66.952,14891.0
2015-12-07 14:45:00,88.57,88.58,88.5,88.5,8469.0,66.9596,66.9671,66.9067,66.9067,8469.0
2015-12-07 14:50:00,88.48,88.51,88.43,88.5,8456.0,66.8915,66.9142,66.8537,66.9067,8456.0
2015-12-07 14:55:00,88.49,88.5,88.42,88.43,7882.0,66.8991,66.9067,66.8462,66.8537,7882.0
2015-12-07 15:00:00,88.43,88.49,88.39,88.49,8129.0,66.8537,66.8991,66.8235,66.8991,8129.0
2015-12-07 15:05:00,88.48,88.53,88.46,88.5,18876.0,66.8915,66.9293,66.8764,66.9067,18876.0
2015-12-07 15:10:00,88.49,88.5,88.38,88.38,12962.0,66.8991,66.9067,66.8159,66.8159,12962.0
2015-12-07 15:15:00,88.38,88.43,88.37,88.43,11514.0,66.8159,66.8537,66.8084,66.8537,11514.0
2015-12-07 15:20:00,88.43,88.57,88.4,88.55,24783.0,66.8537,66.9596,66.8311,66.9445,24783.0
2015-12-07 15:25:00,88.57,88.62,88.49,88.57,8151.0,66.9596,66.9974,66.8991,66.9596,8151.0
2015-12-07 15:30:00,88.57,88.69,88.48,88.51,30588.0,66.9596,67.0503,66.8915,66.9142,30588.0
2015-12-07 15:35:00,88.51,88.66,88.48,88.64,28122.0,66.9142,67.0276,66.8915,67.0125,28122.0
2015-12-07 15:40:00,88.63,88.74,88.58,88.65,23989.0,67.0049,67.0881,66.9671,67.0201,23989.0
2015-12-07 15:45:00,88.64,88.85,88.6,88.85,27818.0,67.0125,67.1713,66.9823,67.1713,27818.0
2015-12-07 15:50:00,88.84,88.86,88.73,88.85,31241.0,67.1637,67.1788,67.0805,67.1713,31241.0
2015-12-07 15:55:00,88.82,88.82,88.72,88.74,62048.0,67.1486,67.1486,67.073,67.0881,62048.0
2015-12-08 09:30:00,88.09,88.39,87.98,88.39,43895.0,66.5967,66.8235,66.5135,66.8235,43895.0
2015-12-08 09:35:00,88.32,88.32,88.08,88.16,41285.0,66.7706,66.7706,66.5891,66.6496,41285.0
2015-12-08 09:40:00,88.12,88.37,88.05,88.37,27075.0,66.6194,66.8084,66.5665,66.8084,27075.0
2015-12-08 09:45:00,88.33,88.38,88.19,88.3,15352.0,66.7781,66.8159,66.6723,66.7555,15352.0
2015-12-08 09:50:00,88.3,88.35,88.1,88.12,67553.0,66.7555,66.7933,66.6043,66.6194,67553.0
2015-12-08 09:55:00,88.11,88.16,87.87,87.87,76668.0,66.6118,66.6496,66.4304,66.4304,76668.0
2015-12-08 10:00:00,87.87,88.1,87.83,88.09,6353.0,66.4304,66.6043,66.4001,66.5967,6353.0
2015-12-08 10:05:00,88.05,88.08,87.97,88.05,8098.0,66.5665,66.5891,66.506,66.5665,8098.0
2015-12-08 10:10:00,88.06,88.13,87.98,88.07,6953.0,66.574,66.6269,66.5135,66.5816,6953.0
2015-12-08 10:15:00,88.08,88.1,87.85,87.86,11718.0,66.5891,66.6043,66.4153,66.4228,11718.0
2015-12-08 10:20:00,87.84,87.87,87.75,87.78,6902.0,66.4077,66.4304,66.3397,66.3623,6902.0
2015-12-08 10:25:00,87.78,87.81,87.73,87.8,15697.0,66.3623,66.385,66.3245,66.3775,15697.0
2015-12-08 10:30:00,87.8,88.03,87.68,87.99,11894.0,66.3775,66.5513,66.2867,66.5211,11894.0
2015-12-08 10:35:00,88.01,88.15,88.01,88.13,6692.0,66.5362,66.6421,66.5362,66.6269,6692.0
2015-12-08 10:40:00,88.13,88.37,88.13,88.37,10149.0,66.6269,66.8084,66.6269,66.8084,10149.0
2015-12-08 10:45:00,88.37,88.42,88.29,88.35,13418.0,66.8084,66.8462,66.7479,66.7933,13418.0
2015-12-08 10:50:00,88.35,88.38,88.31,88.35,2400.0,66.7933,66.8159,66.763,66.7933,2400.0
2015-12-08 10:55:00,88.35,88.36,88.26,88.28,8124.0,66.7933,66.8008,66.7252,66.7403,8124.0
2015-12-08 11:00:00,88.3,88.42,88.29,88.41,36577.0,66.7555,66.8462,66.7479,66.8386,36577.0
2015-12-08 11:05:00,88.4,88.42,88.3,88.31,19257.0,66.8311,66.8462,66.7555,66.763,19257.0
2015-12-08 11:10:00,88.3,88.3,88.16,88.17,8838.0,66.7555,66.7555,66.6496,66.6572,8838.0
2015-12-08 11:15:00,88.18,88.18,88.04,88.16,22002.0,66.6647,66.6647,66.5589,66.6496,22002.0
2015-12-08 11:20:00,88.14,88.22,88.09,88.13,12917.0,66.6345,66.695,66.5967,66.6269,12917.0
2015-12-08 11:25:00,88.13,88.22,88.12,88.13,6142.0,66.6269,66.695,66.6194,66.6269,6142.0
2015-12-08 11:30:00,88.13,88.18,88.04,88.07,4665.0,66.6269,66.6647,66.5589,66.5816,4665.0
2015-12-08 11:35:00,88.09,88.09,88.01,88.02,6327.0,66.5967,66.5967,66.5362,66.5438,6327.0
2015-12-08 11:40:00,88.04,88.09,88.01,88.09,5921.0,66.5589,66.5967,66.5362,66.5967,5921.0
2015-12-08 11:45:00,88.08,88.08,88.02,88.05,5609.0,66.5891,66.5891,66.5438,66.5665,5609.0
2015-12-08 11:50:00,88.04,88.08,87.98,88.08,11843.0,66.5589,66.5891,66.5135,66.5891,11843.0
2015-12-08 11:55:00,88.07,88.15,88.04,88.13,4688.0,66.5816,66.6421,66.5589,66.6269,4688.0
2015-12-08 12:00:00,88.12,88.12,88.03,88.03,5149.0,66.6194,66.6194,66.5513,66.5513,5149.0
2015-12-08 12:05:00,88.01,88.09,87.99,88.07,8955.0,66.5362,66.5967,66.5211,66.5816,8955.0
2015-12-08 12:10:00,88.05,88.06,88.01,88.01,14726.0,66.5665,66.574,66.5362,66.5362,14726.0
2015-12-08 12:15:00,88.01,88.05,87.98,88.0,5700.0,66.5362,66.5665,66.5135,66.5287,5700.0
2015-12-08 12:20:00,88.01,88.06,87.98,88.03,4473.0,66.5362,66.574,66.5135,66.5513,4473.0
2015-12-08 12:25:00,88.03,88.09,88.02,88.05,5410.0,66.5513,66.5967,66.5438,66.5665,5410.0
2015-12-08 12:30:00,88.04,88.05,88.02,88.05,3459.0,66.5589,66.5665,66.5438,66.5665,3459.0
2015-12-08 12:35:00,88.06,88.12,88.06,88.12,2803.0,66.574,66.6194,66.574,66.6194,2803.0
2015-12-08 12:40:00,88.1,88.12,88.05,88.09,10068.0,66.6043,66.6194,66.5665,66.5967,10068.0
2015-12-08 12:45:00,88.08,88.1,88.03,88.1,8137.0,66.5891,66.6043,66.5513,66.6043,8137.0
2015-12-08 12:50:00,88.11,88.22,88.11,88.19,4679.0,66.6118,66.695,66.6118,66.6723,4679.0
2015-12-08 12:55:00,88.17,88.22,88.13,88.22,4336.0,66.6572,66.695,66.6269,66.695,4336.0
2015-12-08 13:00:00,88.23,88.32,88.19,88.29,8344.0,66.7025,66.7706,66.6723,66.7479,8344.0
2015-12-08 13:05:00,88.29,88.3,88.24,88.25,3114.0,66.7479,66.7555,66.7101,66.7177,3114.0
2015-12-08 13:10:00,88.25,88.32,88.22,88.23,5389.0,66.7177,66.7706,66.695,66.7025,5389.0
2015-12-08 13:15:00,88.24,88.24,88.12,88.13,4704.0,66.7101,66.7101,66.6194,66.6269,4704.0
2015-12-08 13:20:00,88.13,88.16,88.1,88.13,7209.0,66.6269,66.6496,66.6043,66.6269,7209.0
2015-12-08 13:25:00,88.14,88.35,88.14,88.35,12852.0,66.6345,66.7933,66.6345,66.7933,12852.0
2015-12-08 13:30:00,88.35,88.5,88.35,88.45,8513.0,66.7933,66.9067,66.7933,66.8689,8513.0
2015-12-08 13:35:00,88.49,88.55,88.48,88.5,6902.0,66.8991,66.9445,66.8915,66.9067,6902.0
2015-12-08 13:40:00,88.49,88.49,88.44,88.48,6007.0,66.8991,66.8991,66.8613,66.8915,6007.0
2015-12-08 13:45:00,88.46,88.47,88.41,88.41,3906.0,66.8764,66.884,66.8386,66.8386,3906.0
2015-12-08 13:50:00,88.39,88.52,88.37,88.52,4986.0,66.8235,66.9218,66.8084,66.9218,4986.0
2015-12-08 13:55:00,88.51,88.63,88.5,88.6,7484.0,66.9142,67.0049,66.9067,66.9823,7484.0
2015-12-08 14:00:00,88.6,88.68,88.59,88.68,9731.0,66.9823,67.0427,66.9747,67.0427,9731.0
2015-12-08 14:05:00,88.69,88.73,88.62,88.73,8376.0,67.0503,67.0805,66.9974,67.0805,8376.0
2015-12-08 14:10:00,88.71,88.77,88.68,88.77,18789.0,67.0654,67.1108,67.0427,67.1108,18789.0
2015-12-08 14:15:00,88.76,88.79,88.74,88.77,7585.0,67.1032,67.1259,67.0881,67.1108,7585.0
2015-12-08 14:20:00,88.77,88.78,88.69,88.71,7109.0,67.1108,67.1183,67.0503,67.0654,7109.0
2015-12-08 14:25:00,88.7,88.7,88.61,88.66,13551.0,67.0579,67.0579,66.9898,67.0276,13551.0
2015-12-08 14:30:00,88.66,88.72,88.63,88.66,4712.0,67.0276,67.073,67.0049,67.0276,4712.0
2015-12-08 14:35:00,88.63,88.74,88.62,88.71,5714.0,67.0049,67.0881,66.9974,67.0654,5714.0
2015-12-08 14:40:00,88.73,88.74,88.63,88.7,5342.0,67.0805,67.0881,67.0049,67.0579,5342.0
2015-12-08 14:45:00,88.7,88.77,88.69,88.71,8716.0,67.0579,67.1108,67.0503,67.0654,8716.0
2015-12-08 14:50:00,88.75,88.78,88.69,88.77,7498.0,67.0957,67.1183,67.0503,67.1108,7498.0
2015-12-08 14:55:00,88.77,88.78,88.61,88.68,9659.0,67.1108,67.1183,66.9898,67.0427,9659.0
2015-12-08 15:00:00,88.65,88.65,88.5,88.58,10318.0,67.0201,67.0201,66.9067,66.9671,10318.0
2015-12-08 15:05:00,88.56,88.68,88.55,88.68,8157.0,66.952,67.0427,66.9445,67.0427,8157.0
2015-12-08 15:10:00,88.67,88.67,88.52,88.53,12639.0,67.0352,67.0352,66.9218,66.9293,12639.0
2015-12-08 15:15:00,88.54,88.54,88.48,88.48,6830.0,66.9369,66.9369,66.8915,66.8915,6830.0
2015-12-08 15:20:00,88.47,88.55,88.44,88.5,8795.0,66.884,66.9445,66.8613,66.9067,8795.0
2015-12-08 15:25:00,88.5,88.5,88.45,88.47,16058.0,66.9067,66.9067,66.8689,66.884,16058.0
2015-12-08 15:30:00,88.46,88.5,88.36,88.49,12959.0,66.8764,66.9067,66.8008,66.8991,12959.0
2015-12-08 15:35:00,88.48,88.51,88.35,88.38,11098.0,66.8915,66.9142,66.7933,66.8159,11098.0
2015-12-08 15:40:00,88.39,88.52,88.32,88.52,18198.0,66.8235,66.9218,66.7706,66.9218,18198.0
2015-12-08 15:45:00,88.51,88.63,88.46,88.63,19041.0,66.9142,67.0049,66.8764,67.0049,19041.0
2015-12-08 15:50:00,88.61,88.64,88.5,88.62,63384.0,66.9898,67.0125,66.9067,66.9974,63384.0
2015-12-08 15:55:00,88.62,88.62,88.49,88.54,96561.0,66.9974,66.9974,66.8991,66.9369,96561.0
2015-12-09 09:30:00,87.96,87.96,87.5,87.81,31503.0,66.4984,66.4984,66.1507,66.385,31503.0
2015-12-09 09:35:00,87.85,88.25,87.84,88.25,6764.0,66.4153,66.7177,66.4077,66.7177,6764.0
2015-12-09 09:40:00,88.25,88.31,88.11,88.22,9593.0,66.7177,66.763,66.6118,66.695,9593.0
2015-12-09 09:45:00,88.22,88.62,88.22,88.62,11758.0,66.695,66.9974,66.695,66.9974,11758.0
2015-12-09 09:50:00,88.64,88.64,88.51,88.51,10048.0,67.0125,67.0125,66.9142,66.9142,10048.0
2015-12-09 09:55:00,88.5,88.5,88.34,88.37,6733.0,66.9067,66.9067,66.7857,66.8084,6733.0
2015-12-09 10:00:00,88.35,88.38,88.18,88.2,8580.0,66.7933,66.8159,66.6647,66.6799,8580.0
2015-12-09 10:05:00,88.15,88.31,88.15,88.24,5918.0,66.6421,66.763,66.6421,66.7101,5918.0
2015-12-09 10:10:00,88.27,88.56,88.27,88.43,11102.0,66.7328,66.952,66.7328,66.8537,11102.0
2015-12-09 10:15:00,88.48,88.49,88.35,88.4,6259.0,66.8915,66.8991,66.7933,66.8311,6259.0
2015-12-09 10:20:00,88.42,88.48,88.42,88.48,5060.0,66.8462,66.8915,66.8462,66.8915,5060.0
2015-12-09 10:25:00,88.49,88.58,88.47,88.57,10392.0,66.8991,66.9671,66.884,66.9596,10392.0
2015-12-09 10:30:00,88.58,88.83,88.58,88.82,10698.0,66.9671,67.1561,66.9671,67.1486,10698.0
2015-12-09 10:35:00,88.79,88.84,88.7,88.74,5493.0,67.1259,67.1637,67.0579,67.0881,5493.0
2015-12-09 10:40:00,88.74,88.78,88.71,88.76,9234.0,67.0881,67.1183,67.0654,67.1032,9234.0
2015-12-09 10:45:00,88.79,88.83,88.64,88.69,10515.0,67.1259,67.1561,67.0125,67.0503,10515.0
2015-12-09 10:50:00,88.67,88.79,88.66,88.7,9191.0,67.0352,67.1259,67.0276,67.0579,9191.0
2015-12-09 10:55:00,88.69,88.74,88.65,88.67,8195.0,67.0503,67.0881,67.0201,67.0352,8195.0
2015-12-09 11:00:00,88.69,88.72,88.66,88.66,9101.0,67.0503,67.073,67.0276,67.0276,9101.0
2015-12-09 11:05:00,88.65,88.71,88.63,88.63,7349.0,67.0201,67.0654,67.0049,67.0049,7349.0
2015-12-09 11:10:00,88.64,88.72,88.6,88.66,9848.0,67.0125,67.073,66.9823,67.0276,9848.0
2015-12-09 11:15:00,88.68,88.69,88.39,88.4,25994.0,67.0427,67.0503,66.8235,66.8311,25994.0
2015-12-09 11:20:00,88.38,88.41,88.34,88.34,6976.0,66.8159,66.8386,66.7857,66.7857,6976.0
2015-12-09 11:25:00,88.28,88.37,88.28,88.36,7100.0,66.7403,66.8084,66.7403,66.8008,7100.0
2015-12-09 11:30:00,88.37,88.38,88.18,88.18,8286.0,66.8084,66.8159,66.6647,66.6647,8286.0
2015-12-09 11:35:00,88.2,88.2,88.04,88.07,10319.0,66.6799,66.6799,66.5589,66.5816,10319.0
2015-12-09 11:40:00,88.06,88.08,87.78,87.81,12163.0,66.574,66.5891,66.3623,66.385,12163.0
2015-12-09 11:45:00,87.79,87.8,87.54,87.65,21098.0,66.3699,66.3775,66.1809,66.2641,21098.0
2015-12-09 11:50:00,87.67,87.69,87.5,87.51,36621.0,66.2792,66.2943,66.1507,66.1582,36621.0
2015-12-09 11:55:00,87.5,87.59,87.5,87.56,43166.0,66.1507,66.2187,66.1507,66.196,43166.0
2015-12-09 12:00:00,87.57,87.75,87.54,87.6,11973.0,66.2036,66.3397,66.1809,66.2263,11973.0
2015-12-09 12:05:00,87.6,87.66,87.52,87.61,17424.0,66.2263,66.2716,66.1658,66.2338,17424.0
2015-12-09 12:10:00,87.63,87.7,87.54,87.56,7816.0,66.2489,66.3019,66.1809,66.196,7816.0
2015-12-09 12:15:00,87.59,87.66,87.5,87.52,11644.0,66.2187,66.2716,66.1507,66.1658,11644.0
2015-12-09 12:20:00,87.5,87.5,87.36,87.48,10306.0,66.1507,66.1507,66.0448,66.1355,10306.0
2015-12-09 12:25:00,87.45,87.45,87.29,87.3,6393.0,66.1129,66.1129,65.9919,65.9994,6393.0
2015-12-09 12:30:00,87.3,87.31,87.2,87.24,12647.0,65.9994,66.007,65.9238,65.9541,12647.0
2015-12-09 12:35:00,87.22,87.22,87.05,87.09,6858.0,65.939,65.939,65.8104,65.8407,6858.0
2015-12-09 12:40:00,87.07,87.07,86.91,87.05,40594.0,65.8256,65.8256,65.7046,65.8104,40594.0
2015-12-09 12:45:00,87.03,87.1,86.99,87.1,5627.0,65.7953,65.8482,65.7651,65.8482,5627.0
2015-12-09 12:50:00,87.08,87.24,87.01,87.2,8406.0,65.8331,65.9541,65.7802,65.9238,8406.0
2015-12-09 12:55:00,87.17,87.17,86.99,87.03,4915.0,65.9012,65.9012,65.7651,65.7953,4915.0
2015-12-09 13:00:00,87.05,87.29,87.05,87.23,9354.0,65.8104,65.9919,65.8104,65.9465,9354.0
2015-12-09 13:05:00,87.2,87.21,86.94,87.18,10444.0,65.9238,65.9314,65.7273,65.9087,10444.0
2015-12-09 13:10:00,87.18,87.29,87.17,87.23,15190.0,65.9087,65.9919,65.9012,65.9465,15190.0
2015-12-09 13:15:00,87.22,87.33,87.17,87.19,11145.0,65.939,66.0221,65.9012,65.9163,11145.0
2015-12-09 13:20:00,87.21,87.26,87.15,87.26,8170.0,65.9314,65.9692,65.886,65.9692,8170.0
2015-12-09 13:25:00,87.23,87.26,87.13,87.18,6963.0,65.9465,65.9692,65.8709,65.9087,6963.0
2015-12-09 13:30:00,87.17,87.23,87.1,87.22,6279.0,65.9012,65.9465,65.8482,65.939,6279.0
2015-12-09 13:35:00,87.24,87.31,87.21,87.3,4649.0,65.9541,66.007,65.9314,65.9994,4649.0
2015-12-09 13:40:00,87.29,87.37,87.26,87.27,15358.0,65.9919,66.0524,65.9692,65.9768,15358.0
2015-12-09 13:45:00,87.24,87.31,87.19,87.29,7552.0,65.9541,66.007,65.9163,65.9919,7552.0
2015-12-09 13:50:00,87.3,87.49,87.3,87.49,14135.0,65.9994,66.1431,65.9994,66.1431,14135.0
2015-12-09 13:55:00,87.51,87.56,87.43,87.43,14318.0,66.1582,66.196,66.0977,66.0977,14318.0
2015-12-09 14:00:00,87.44,87.45,87.35,87.42,5128.0,66.1053,66.1129,66.0372,66.0902,5128.0
2015-12-09 14:05:00,87.42,87.42,87.32,87.34,12964.0,66.0902,66.0902,66.0146,66.0297,12964.0
2015-12-09 14:10:00,87.34,87.43,87.34,87.39,5802.0,66.0297,66.0977,66.0297,66.0675,5802.0
2015-12-09 14:15:00,87.42,87.47,87.37,87.38,7593.0,66.0902,66.128,66.0524,66.0599,7593.0
2015-12-09 14:20:00,87.37,87.39,87.28,87.3,9496.0,66.0524,66.0675,65.9843,65.9994,9496.0
2015-12-09 14:25:00,87.32,87.34,87.26,87.29,11106.0,66.0146,66.0297,65.9692,65.9919,11106.0
2015-12-09 14:30:00,87.3,87.38,87.28,87.33,9749.0,65.9994,66.0599,65.9843,66.0221,9749.0
2015-12-09 14:35:00,87.3,87.34,87.27,87.32,10537.0,65.9994,66.0297,65.9768,66.0146,10537.0
2015-12-09 14:40:00,87.32,87.33,87.25,87.33,14205.0,66.0146,66.0221,65.9616,66.0221,14205.0
2015-12-09 14:45:00,87.32,87.33,87.19,87.25,17052.0,66.0146,66.0221,65.9163,65.9616,17052.0
2015-12-09 14:50:00,87.27,87.28,87.22,87.25,10873.0,65.9768,65.9843,65.939,65.9616,10873.0
2015-12-09 14:55:00,87.25,87.28,87.17,87.22,12321.0,65.9616,65.9843,65.9012,65.939,12321.0
2015-12-09 15:00:00,87.2,87.33,87.18,87.31,20018.0,65.9238,66.0221,65.9087,66.007,20018.0
2015-12-09 15:05:00,87.32,87.33,87.25,87.31,9741.0,66.0146,66.0221,65.9616,66.007,9741.0
2015-12-09 15:10:00,87.33,87.34,87.26,87.26,14491.0,66.0221,66.0297,65.9692,65.9692,14491.0
2015-12-09 15:15:00,87.27,87.29,87.18,87.22,23289.0,65.9768,65.9919,65.9087,65.939,23289.0
2015-12-09 15:20:00,87.21,87.45,87.21,87.42,24752.0,65.9314,66.1129,65.9314,66.0902,24752.0
2015-12-09 15:25:00,87.41,87.5,87.36,87.42,12358.0,66.0826,66.1507,66.0448,66.0902,12358.0
2015-12-09 15:30:00,87.43,87.54,87.39,87.45,18394.0,66.0977,66.1809,66.0675,66.1129,18394.0
2015-12-09 15:35:00,87.46,87.56,87.44,87.47,17056.0,66.1204,66.196,66.1053,66.128,17056.0
2015-12-09 15:40:00,87.47,87.54,87.46,87.48,24584.0,66.128,66.1809,66.1204,66.1355,24584.0
2015-12-09 15:45:00,87.48,87.51,87.33,87.35,45803.0,66.1355,66.1582,66.0221,66.0372,45803.0
2015-12-09 15:50:00,87.34,87.44,87.31,87.42,49056.0,66.0297,66.1053,66.007,66.0902,49056.0
2015-12-09 15:55:00,87.43,87.52,87.36,87.49,86129.0,66.0977,66.1658,66.0448,66.1431,86129.0
2015-12-10 09:30:00,87.66,87.82,87.57,87.67,13172.0,66.2716,66.3926,66.2036,66.2792,13172.0
2015-12-10 09:35:00,87.79,87.97,87.73,87.97,8928.0,66.3699,66.506,66.3245,66.506,8928.0
2015-12-10 09:40:00,87.97,87.97,87.79,87.8,5023.0,66.506,66.506,66.3699,66.3775,5023.0
2015-12-10 09:45:00,87.78,87.94,87.69,87.69,8828.0,66.3623,66.4833,66.2943,66.2943,8828.0
2015-12-10 09:50:00,87.69,87.7,87.55,87.6,3226.0,66.2943,66.3019,66.1885,66.2263,3226.0
2015-12-10 09:55:00,87.56,87.58,87.33,87.38,5688.0,66.196,66.2111,66.0221,66.0599,5688.0
2015-12-10 10:00:00,87.39,87.52,87.39,87.42,5348.0,66.0675,66.1658,66.0675,66.0902,5348.0
2015-12-10 10:05:00,87.41,87.49,87.2,87.25,26493.0,66.0826,66.1431,65.9238,65.9616,26493.0
2015-12-10 10:10:00,87.23,87.31,87.2,87.28,13829.0,65.9465,66.007,65.9238,65.9843,13829.0
2015-12-10 10:15:00,87.25,87.34,87.23,87.32,5415.0,65.9616,66.0297,65.9465,66.0146,5415.0
2015-12-10 10:20:00,87.35,87.42,87.32,87.4,7905.0,66.0372,66.0902,66.0146,66.0751,7905.0
2015-12-10 10:25:00,87.43,87.54,87.41,87.44,9550.0,66.0977,66.1809,66.0826,66.1053,9550.0
2015-12-10 10:30:00,87.46,87.57,87.44,87.49,5306.0,66.1204,66.2036,66.1053,66.1431,5306.0
2015-12-10 10:35:00,87.51,87.73,87.49,87.73,12239.0,66.1582,66.3245,66.1431,66.3245,12239.0
2015-12-10 10:40:00,87.72,87.96,87.72,87.95,7356.0,66.317,66.4984,66.317,66.4909,7356.0
2015-12-10 10:45:00,88.0,88.03,87.89,88.0,9412.0,66.5287,66.5513,66.4455,66.5287,9412.0
2015-12-10 10:50:00,88.0,88.05,87.89,87.91,9511.0,66.5287,66.5665,66.4455,66.4606,9511.0
2015-12-10 10:55:00,87.92,87.95,87.81,87.81,6671.0,66.4682,66.4909,66.385,66.385,6671.0
2015-12-10 11:00:00,87.8,87.99,87.79,87.95,9711.0,66.3775,66.5211,66.3699,66.4909,9711.0
2015-12-10 11:05:00,87.97,87.97,87.83,87.87,5902.0,66.506,66.506,66.4001,66.4304,5902.0
2015-12-10 11:10:00,87.85,87.89,87.83,87.86,5850.0,66.4153,66.4455,66.4001,66.4228,5850.0
2015-12-10 11:15:00,87.86,87.98,87.85,87.97,9613.0,66.4228,66.5135,66.4153,66.506,9613.0
2015-12-10 11:20:00,87.98,88.01,87.91,87.91,4500.0,66.5135,66.5362,66.4606,66.4606,4500.0
2015-12-10 11:25:00,87.91,87.95,87.77,87.77,11354.0,66.4606,66.4909,66.3548,66.3548,11354.0
2015-12-10 11:30:00,87.75,87.78,87.67,87.68,8361.0,66.3397,66.3623,66.2792,66.2867,8361.0
2015-12-10 11:35:00,87.69,87.74,87.65,87.68,9303.0,66.2943,66.3321,66.2641,66.2867,9303.0
2015-12-10 11:40:00,87.71,87.73,87.6,87.62,3306.0,66.3094,66.3245,66.2263,66.2414,3306.0
2015-12-10 11:45:00,87.59,87.69,87.58,87.69,6129.0,66.2187,66.2943,66.2111,66.2943,6129.0
2015-12-10 11:50:00,87.67,87.67,87.57,87.6,5809.0,66.2792,66.2792,66.2036,66.2263,5809.0
2015-12-10 11:55:00,87.6,87.6,87.45,87.45,29225.0,66.2263,66.2263,66.1129,66.1129,29225.0
2015-12-10 12:00:00,87.48,87.54,87.47,87.53,9903.0,66.1355,66.1809,66.128,66.1733,9903.0
2015-12-10 12:05:00,87.54,87.56,87.46,87.46,11446.0,66.1809,66.196,66.1204,66.1204,11446.0
2015-12-10 12:10:00,87.45,87.45,87.33,87.34,23097.0,66.1129,66.1129,66.0221,66.0297,23097.0
2015-12-10 12:15:00,87.33,87.38,87.29,87.3,15344.0,66.0221,66.0599,65.9919,65.9994,15344.0
2015-12-10 12:20:00,87.29,87.34,87.24,87.34,12820.0,65.9919,66.0297,65.9541,66.0297,12820.0
2015-12-10 12:25:00,87.34,87.43,87.34,87.41,11950.0,66.0297,66.0977,66.0297,66.0826,11950.0
2015-12-10 12:30:00,87.41,87.41,87.34,87.4,8074.0,66.0826,66.0826,66.0297,66.0751,8074.0
2015-12-10 12:35:00,87.41,87.51,87.41,87.43,13861.0,66.0826,66.1582,66.0826,66.0977,13861.0
2015-12-10 12:40:00,87.44,87.55,87.43,87.55,8270.0,66.1053,66.1885,66.0977,66.1885,8270.0
2015-12-10 12:45:00,87.55,87.56,87.49,87.53,10939.0,66.1885,66.196,66.1431,66.1733,10939.0
2015-12-10 12:50:00,87.51,87.54,87.48,87.51,13271.0,66.1582,66.1809,66.1355,66.1582,13271.0
2015-12-10 12:55:00,87.53,87.58,87.51,87.53,28892.0,66.1733,66.2111,66.1582,66.1733,28892.0
2015-12-10 13:00:00,87.53,87.59,87.5,87.57,7100.0,66.1733,66.2187,66.1507,66.2036,7100.0
2015-12-10 13:05:00,87.57,87.62,87.54,87.62,12030.0,66.2036,66.2414,66.1809,66.2414,12030.0
2015-12-10 13:10:00,87.63,87.67,87.59,87.66,28561.0,66.2489,66.2792,66.2187,66.2716,28561.0
2015-12-10 13:15:00,87.66,87.68,87.6,87.61,12173.0,66.2716,66.2867,66.2263,66.2338,12173.0
2015-12-10 13:20:00,87.61,87.64,87.57,87.58,9367.0,66.2338,66.2565,66.2036,66.2111,9367.0
2015-12-10 13:25:00,87.59,87.63,87.56,87.61,14159.0,66.2187,66.2489,66.196,66.2338,14159.0
2015-12-10 13:30:00,87.62,87.68,87.58,87.61,9394.0,66.2414,66.2867,66.2111,66.2338,9394.0
2015-12-10 13:35:00,87.61,87.8,87.61,87.8,6100.0,66.2338,66.3775,66.2338,66.3775,6100.0
2015-12-10 13:40:00,87.8,87.83,87.76,87.83,11908.0,66.3775,66.4001,66.3472,66.4001,11908.0
2015-12-10 13:45:00,87.82,87.86,87.79,87.86,12881.0,66.3926,66.4228,66.3699,66.4228,12881.0
2015-12-10 13:50:00,87.86,87.9,87.8,87.8,17362.0,66.4228,66.4531,66.3775,66.3775,17362.0
2015-12-10 13:55:00,87.8,87.82,87.68,87.68,10136.0,66.3775,66.3926,66.2867,66.2867,10136.0
2015-12-10 14:00:00,87.66,87.71,87.66,87.68,11052.0,66.2716,66.3094,66.2716,66.2867,11052.0
2015-12-10 14:05:00,87.67,87.71,87.57,87.59,23910.0,66.2792,66.3094,66.2036,66.2187,23910.0
2015-12-10 14:10:00,87.61,87.62,87.53,87.54,8324.0,66.2338,66.2414,66.1733,66.1809,8324.0
2015-12-10 14:15:00,87.54,87.6,87.54,87.6,18018.0,66.1809,66.2263,66.1809,66.2263,18018.0
2015-12-10 14:20:00,87.59,87.63,87.57,87.62,8542.0,66.2187,66.2489,66.2036,66.2414,8542.0
2015-12-10 14:25:00,87.64,87.79,87.63,87.76,15749.0,66.2565,66.3699,66.2489,66.3472,15749.0
2015-12-10 14:30:00,87.79,87.81,87.73,87.75,17120.0,66.3699,66.385,66.3245,66.3397,17120.0
2015-12-10 14:35:00,87.75,87.79,87.66,87.71,31088.0,66.3397,66.3699,66.2716,66.3094,31088.0
2015-12-10 14:40:00,87.72,87.84,87.72,87.84,32067.0,66.317,66.4077,66.317,66.4077,32067.0
2015-12-10 14:45:00,87.82,87.87,87.73,87.73,16216.0,66.3926,66.4304,66.3245,66.3245,16216.0
2015-12-10 14:50:00,87.73,87.73,87.55,87.55,27158.0,66.3245,66.3245,66.1885,66.1885,27158.0
2015-12-10 14:55:00,87.56,87.6,87.55,87.59,15291.0,66.196,66.2263,66.1885,66.2187,15291.0
2015-12-10 15:00:00,87.58,87.64,87.44,87.47,34307.0,66.2111,66.2565,66.1053,66.128,34307.0
2015-12-10 15:05:00,87.46,87.48,87.32,87.32,18076.0,66.1204,66.1355,66.0146,66.0146,18076.0
2015-12-10 15:10:00,87.31,87.32,87.21,87.22,25314.0,66.007,66.0146,65.9314,65.939,25314.0
2015-12-10 15:15:00,87.22,87.24,86.99,87.05,59863.0,65.939,65.9541,65.7651,65.8104,59863.0
2015-12-10 15:20:00,87.05,87.09,86.92,86.98,35512.0,65.8104,65.8407,65.7122,65.7575,35512.0
2015-12-10 15:25:00,86.96,87.03,86.87,87.01,50492.0,65.7424,65.7953,65.6744,65.7802,50492.0
2015-12-10 15:30:00,87.02,87.12,87.0,87.09,47116.0,65.7878,65.8634,65.7726,65.8407,47116.0
2015-12-10 15:35:00,87.1,87.14,87.0,87.13,46701.0,65.8482,65.8785,65.7726,65.8709,46701.0
2015-12-10 15:40:00,87.13,87.26,87.13,87.19,47183.0,65.8709,65.9692,65.8709,65.9163,47183.0
2015-12-10 15:45:00,87.2,87.24,87.12,87.23,55030.0,65.9238,65.9541,65.8634,65.9465,55030.0
2015-12-10 15:50:00,87.23,87.23,87.09,87.14,67061.0,65.9465,65.9465,65.8407,65.8785,67061.0
2015-12-10 15:55:00,87.13,87.2,87.03,87.12,165988.0,65.8709,65.9238,65.7953,65.8634,165988.0
2015-12-11 09:30:00,86.14,86.63,86.14,86.62,25524.0,65.1225,65.4929,65.1225,65.4854,25524.0
2015-12-11 09:35:00,86.63,86.72,86.36,86.42,17918.0,65.4929,65.561,65.2888,65.3342,17918.0
2015-12-11 09:40:00,86.43,86.57,86.37,86.51,9389.0,65.3417,65.4476,65.2964,65.4022,9389.0
2015-12-11 09:45:00,86.47,86.47,86.16,86.24,11567.0,65.372,65.372,65.1376,65.1981,11567.0
2015-12-11 09:50:00,86.31,86.36,86.22,86.34,8831.0,65.251,65.2888,65.183,65.2737,8831.0
2015-12-11 09:55:00,86.37,86.43,86.31,86.39,8364.0,65.2964,65.3417,65.251,65.3115,8364.0
2015-12-11 10:00:00,86.39,86.63,86.37,86.63,30610.0,65.3115,65.4929,65.2964,65.4929,30610.0
2015-12-11 10:05:00,86.65,86.89,86.58,86.58,21172.0,65.508,65.6895,65.4551,65.4551,21172.0
2015-12-11 10:10:00,86.6,86.91,86.5,86.91,112951.0,65.4702,65.7046,65.3946,65.7046,112951.0
2015-12-11 10:15:00,86.92,86.97,86.8,86.89,9847.0,65.7122,65.75,65.6214,65.6895,9847.0
2015-12-11 10:20:00,86.88,86.88,86.69,86.78,11757.0,65.6819,65.6819,65.5383,65.6063,11757.0
2015-12-11 10:25:00,86.77,86.84,86.73,86.76,20964.0,65.5988,65.6517,65.5685,65.5912,20964.0
2015-12-11 10:30:00,86.76,86.87,86.73,86.73,23072.0,65.5912,65.6744,65.5685,65.5685,23072.0
2015-12-11 10:35:00,86.75,86.77,86.62,86.64,18987.0,65.5836,65.5988,65.4854,65.5005,18987.0
2015-12-11 10:40:00,86.67,86.74,86.63,86.68,5284.0,65.5232,65.5761,65.4929,65.5307,5284.0
2015-12-11 10:45:00,86.71,86.77,86.64,86.76,7200.0,65.5534,65.5988,65.5005,65.5912,7200.0
2015-12-11 10:50:00,86.73,86.79,86.67,86.79,7686.0,65.5685,65.6139,65.5232,65.6139,7686.0
2015-12-11 10:55:00,86.77,86.77,86.6,86.65,13253.0,65.5988,65.5988,65.4702,65.508,13253.0
2015-12-11 11:00:00,86.65,86.7,86.42,86.45,18633.0,65.508,65.5458,65.3342,65.3568,18633.0
2015-12-11 11:05:00,86.43,86.68,86.41,86.67,17456.0,65.3417,65.5307,65.3266,65.5232,17456.0
2015-12-11 11:10:00,86.67,86.76,86.65,86.76,34529.0,65.5232,65.5912,65.508,65.5912,34529.0
2015-12-11 11:15:00,86.76,86.84,86.72,86.83,21071.0,65.5912,65.6517,65.561,65.6441,21071.0
2015-12-11 11:20:00,86.82,86.91,86.79,86.87,10253.0,65.6366,65.7046,65.6139,65.6744,10253.0
2015-12-11 11:25:00,86.87,86.89,86.71,86.73,27963.0,65.6744,65.6895,65.5534,65.5685,27963.0
2015-12-11 11:30:00,86.73,86.74,86.57,86.6,9065.0,65.5685,65.5761,65.4476,65.4702,9065.0
2015-12-11 11:35:00,86.59,86.65,86.48,86.61,14811.0,65.4627,65.508,65.3795,65.4778,14811.0
2015-12-11 11:40:00,86.62,86.69,86.61,86.69,26298.0,65.4854,65.5383,65.4778,65.5383,26298.0
2015-12-11 11:45:00,86.68,86.74,86.66,86.68,11618.0,65.5307,65.5761,65.5156,65.5307,11618.0
2015-12-11 11:50:00,86.69,86.83,86.69,86.81,8811.0,65.5383,65.6441,65.5383,65.629,8811.0
2015-12-11 11:55:00,86.81,86.84,86.69,86.69,26181.0,65.629,65.6517,65.5383,65.5383,26181.0
2015-12-11 12:00:00,86.69,86.71,86.57,86.6,11582.0,65.5383,65.5534,65.4476,65.4702,11582.0
2015-12-11 12:05:00,86.58,86.59,86.38,86.39,14577.0,65.4551,65.4627,65.3039,65.3115,14577.0
2015-12-11 12:10:00,86.38,86.43,86.33,86.42,7798.0,65.3039,65.3417,65.2661,65.3342,7798.0
2015-12-11 12:15:00,86.42,86.42,86.24,86.26,15993.0,65.3342,65.3342,65.1981,65.2132,15993.0
2015-12-11 12:20:00,86.26,86.28,86.2,86.21,9083.0,65.2132,65.2283,65.1678,65.1754,9083.0
2015-12-11 12:25:00,86.24,86.26,86.17,86.25,12855.0,65.1981,65.2132,65.1452,65.2056,12855.0
2015-12-11 12:30:00,86.24,86.27,86.21,86.21,14352.0,65.1981,65.2208,65.1754,65.1754,14352.0
2015-12-11 12:35:00,86.21,86.31,86.16,86.28,11157.0,65.1754,65.251,65.1376,65.2283,11157.0
2015-12-11 12:40:00,86.24,86.27,86.19,86.23,4500.0,65.1981,65.2208,65.1603,65.1905,4500.0
2015-12-11 12:45:00,86.25,86.36,86.25,86.31,8137.0,65.2056,65.2888,65.2056,65.251,8137.0
2015-12-11 12:50:00,86.31,86.33,86.23,86.27,8720.0,65.251,65.2661,65.1905,65.2208,8720.0
2015-12-11 12:55:00,86.29,86.41,86.29,86.4,3363.0,65.2359,65.3266,65.2359,65.319,3363.0
2015-12-11 13:00:00,86.39,86.44,86.34,86.44,5987.0,65.3115,65.3493,65.2737,65.3493,5987.0
2015-12-11 13:05:00,86.44,86.52,86.41,86.49,5916.0,65.3493,65.4098,65.3266,65.3871,5916.0
2015-12-11 13:10:00,86.5,86.52,86.47,86.5,4642.0,65.3946,65.4098,65.372,65.3946,4642.0
2015-12-11 13:15:00,86.49,86.61,86.43,86.59,12446.0,65.3871,65.4778,65.3417,65.4627,12446.0
2015-12-11 13:20:00,86.58,86.6,86.52,86.54,5218.0,65.4551,65.4702,65.4098,65.4249,5218.0
2015-12-11 13:25:00,86.52,86.53,86.42,86.42,8284.0,65.4098,65.4173,65.3342,65.3342,8284.0
2015-12-11 13:30:00,86.42,86.48,86.37,86.47,10597.0,65.3342,65.3795,65.2964,65.372,10597.0
2015-12-11 13:35:00,86.47,86.52,86.46,86.5,5621.0,65.372,65.4098,65.3644,65.3946,5621.0
2015-12-11 13:40:00,86.49,86.61,86.49,86.61,3814.0,65.3871,65.4778,65.3871,65.4778,3814.0
2015-12-11 13:45:00,86.62,86.68,86.61,86.63,4604.0,65.4854,65.5307,65.4778,65.4929,4604.0
2015-12-11 13:50:00,86.64,86.72,86.5,86.5,21595.0,65.5005,65.561,65.3946,65.3946,21595.0
2015-12-11 13:55:00,86.52,86.53,86.4,86.41,13979.0,65.4098,65.4173,65.319,65.3266,13979.0
2015-12-11 14:00:00,86.41,86.47,86.37,86.37,13402.0,65.3266,65.372,65.2964,65.2964,13402.0
2015-12-11 14:05:00,86.38,86.39,86.29,86.35,14727.0,65.3039,65.3115,65.2359,65.2812,14727.0
2015-12-11 14:10:00,86.32,86.34,86.28,86.32,16011.0,65.2586,65.2737,65.2283,65.2586,16011.0
2015-12-11 14:15:00,86.32,86.54,86.32,86.52,18443.0,65.2586,65.4249,65.2586,65.4098,18443.0
2015-12-11 14:20:00,86.54,86.54,86.25,86.25,19153.0,65.4249,65.4249,65.2056,65.2056,19153.0
2015-12-11 14:25:00,86.25,86.27,86.21,86.26,18527.0,65.2056,65.2208,65.1754,65.2132,18527.0
2015-12-11 14:30:00,86.27,86.27,86.15,86.25,19792.0,65.2208,65.2208,65.13,65.2056,19792.0
2015-12-11 14:35:00,86.25,86.28,86.2,86.21,15263.0,65.2056,65.2283,65.1678,65.1754,15263.0
2015-12-11 14:40:00,86.21,86.23,86.13,86.16,19135.0,65.1754,65.1905,65.1149,65.1376,19135.0
2015-12-11 14:45:00,86.17,86.18,86.04,86.09,41596.0,65.1452,65.1527,65.0469,65.0847,41596.0
2015-12-11 14:50:00,86.1,86.15,86.06,86.12,22244.0,65.0922,65.13,65.062,65.1074,22244.0
2015-12-11 14:55:00,86.1,86.11,86.07,86.08,13636.0,65.0922,65.0998,65.0696,65.0771,13636.0
2015-12-11 15:00:00,86.09,86.2,86.08,86.13,17490.0,65.0847,65.1678,65.0771,65.1149,17490.0
2015-12-11 15:05:00,86.12,86.14,86.02,86.03,11914.0,65.1074,65.1225,65.0318,65.0393,11914.0
2015-12-11 15:10:00,86.03,86.12,85.98,86.06,18761.0,65.0393,65.1074,65.0015,65.062,18761.0
2015-12-11 15:15:00,86.08,86.08,85.97,85.97,24145.0,65.0771,65.0771,64.994,64.994,24145.0
2015-12-11 15:20:00,85.99,86.01,85.92,85.94,27024.0,65.0091,65.0242,64.9562,64.9713,27024.0
2015-12-11 15:25:00,85.95,86.16,85.95,86.16,21464.0,64.9788,65.1376,64.9788,65.1376,21464.0
2015-12-11 15:30:00,86.16,86.17,86.04,86.11,34433.0,65.1376,65.1452,65.0469,65.0998,34433.0
2015-12-11 15:35:00,86.12,86.14,86.01,86.02,52796.0,65.1074,65.1225,65.0242,65.0318,52796.0
2015-12-11 15:40:00,86.03,86.11,85.98,86.03,31983.0,65.0393,65.0998,65.0015,65.0393,31983.0
2015-12-11 15:45:00,86.03,86.11,86.0,86.06,42017.0,65.0393,65.0998,65.0166,65.062,42017.0
2015-12-11 15:50:00,86.06,86.08,85.98,86.02,68003.0,65.062,65.0771,65.0015,65.0318,68003.0
2015-12-11 15:55:00,86.02,86.06,85.89,85.9,156996.0,65.0318,65.062,64.9335,64.941,156996.0
2015-12-14 09:30:00,86.06,86.34,86.06,86.28,45498.0,65.062,65.2737,65.062,65.2283,45498.0
2015-12-14 09:35:00,86.24,86.34,85.95,86.08,15620.0,65.1981,65.2737,64.9788,65.0771,15620.0
2015-12-14 09:40:00,86.05,86.18,85.94,86.06,18383.0,65.0544,65.1527,64.9713,65.062,18383.0
2015-12-14 09:45:00,86.09,86.38,86.04,86.38,14005.0,65.0847,65.3039,65.0469,65.3039,14005.0
2015-12-14 09:50:00,86.35,86.46,86.07,86.2,67758.0,65.2812,65.3644,65.0696,65.1678,67758.0
2015-12-14 09:55:00,86.2,86.27,86.07,86.09,10086.0,65.1678,65.2208,65.0696,65.0847,10086.0
2015-12-14 10:00:00,86.11,86.29,86.1,86.2,13671.0,65.0998,65.2359,65.0922,65.1678,13671.0
2015-12-14 10:05:00,86.21,86.32,86.1,86.3,24066.0,65.1754,65.2586,65.0922,65.2434,24066.0
2015-12-14 10:10:00,86.26,86.33,85.78,85.95,29374.0,65.2132,65.2661,64.8503,64.9788,29374.0
2015-12-14 10:15:00,86.02,86.46,85.83,86.01,42875.0,65.0318,65.3644,64.8881,65.0242,42875.0
2015-12-14 10:20:00,85.96,86.16,85.9,86.06,8825.0,64.9864,65.1376,64.941,65.062,8825.0
2015-12-14 10:25:00,86.09,86.09,85.82,85.97,8940.0,65.0847,65.0847,64.8806,64.994,8940.0
2015-12-14 10:30:00,85.91,85.97,85.7,85.87,17070.0,64.9486,64.994,64.7898,64.9184,17070.0
2015-12-14 10:35:00,85.85,86.1,85.85,86.04,12955.0,64.9032,65.0922,64.9032,65.0469,12955.0
2015-12-14 10:40:00,86.05,86.05,85.93,85.98,10107.0,65.0544,65.0544,64.9637,65.0015,10107.0
2015-12-14 10:45:00,85.96,86.04,85.92,85.92,26233.0,64.9864,65.0469,64.9562,64.9562,26233.0
2015-12-14 10:50:00,85.88,85.93,85.83,85.83,10529.0,64.9259,64.9637,64.8881,64.8881,10529.0
2015-12-14 10:55:00,85.82,85.91,85.8,85.8,6802.0,64.8806,64.9486,64.8654,64.8654,6802.0
2015-12-14 11:00:00,85.79,85.79,85.63,85.69,9534.0,64.8579,64.8579,64.7369,64.7823,9534.0
2015-12-14 11:05:00,85.68,85.75,85.62,85.62,8398.0,64.7747,64.8276,64.7294,64.7294,8398.0
2015-12-14 11:10:00,85.65,85.66,85.46,85.55,11538.0,64.752,64.7596,64.6084,64.6764,11538.0
2015-12-14 11:15:00,85.55,85.58,85.43,85.49,7420.0,64.6764,64.6991,64.5857,64.6311,7420.0
2015-12-14 11:20:00,85.51,85.66,85.51,85.66,7115.0,64.6462,64.7596,64.6462,64.7596,7115.0
2015-12-14 11:25:00,85.63,85.67,85.59,85.65,8763.0,64.7369,64.7672,64.7067,64.752,8763.0
2015-12-14 11:30:00,85.64,85.64,85.49,85.54,8314.0,64.7445,64.7445,64.6311,64.6689,8314.0
2015-12-14 11:35:00,85.54,85.61,85.41,85.49,12788.0,64.6689,64.7218,64.5706,64.6311,12788.0
2015-12-14 11:40:00,85.5,85.61,85.34,85.58,9133.0,64.6386,64.7218,64.5177,64.6991,9133.0
2015-12-14 11:45:00,85.6,85.68,85.51,85.54,7737.0,64.7142,64.7747,64.6462,64.6689,7737.0
2015-12-14 11:50:00,85.56,85.77,85.56,85.77,8518.0,64.684,64.8428,64.684,64.8428,8518.0
2015-12-14 11:55:00,85.77,85.88,85.76,85.87,8791.0,64.8428,64.9259,64.8352,64.9184,8791.0
2015-12-14 12:00:00,85.85,85.93,85.83,85.84,7863.0,64.9032,64.9637,64.8881,64.8957,7863.0
2015-12-14 12:05:00,85.86,86.06,85.81,86.05,9775.0,64.9108,65.062,64.873,65.0544,9775.0
2015-12-14 12:10:00,86.02,86.1,85.94,85.96,6670.0,65.0318,65.0922,64.9713,64.9864,6670.0
2015-12-14 12:15:00,85.98,86.04,85.89,86.01,9149.0,65.0015,65.0469,64.9335,65.0242,9149.0
2015-12-14 12:20:00,86.01,86.11,85.92,86.11,15000.0,65.0242,65.0998,64.9562,65.0998,15000.0
2015-12-14 12:25:00,86.12,86.25,86.1,86.23,10213.0,65.1074,65.2056,65.0922,65.1905,10213.0
2015-12-14 12:30:00,86.25,86.27,86.2,86.22,8668.0,65.2056,65.2208,65.1678,65.183,8668.0
2015-12-14 12:35:00,86.25,86.28,86.17,86.2,8206.0,65.2056,65.2283,65.1452,65.1678,8206.0
2015-12-14 12:40:00,86.18,86.18,86.07,86.08,7218.0,65.1527,65.1527,65.0696,65.0771,7218.0
2015-12-14 12:45:00,86.09,86.14,86.01,86.02,12117.0,65.0847,65.1225,65.0242,65.0318,12117.0
2015-12-14 12:50:00,86.04,86.24,86.04,86.24,7383.0,65.0469,65.1981,65.0469,65.1981,7383.0
2015-12-14 12:55:00,86.28,86.36,86.23,86.3,25963.0,65.2283,65.2888,65.1905,65.2434,25963.0
2015-12-14 13:00:00,86.33,86.41,86.19,86.27,23226.0,65.2661,65.3266,65.1603,65.2208,23226.0
2015-12-14 13:05:00,86.26,86.34,86.2,86.23,8146.0,65.2132,65.2737,65.1678,65.1905,8146.0
2015-12-14 13:10:00,86.24,86.25,86.09,86.09,11629.0,65.1981,65.2056,65.0847,65.0847,11629.0
2015-12-14 13:15:00,86.08,86.18,86.02,86.16,10809.0,65.0771,65.1527,65.0318,65.1376,10809.0
2015-12-14 13:20:00,86.14,86.16,86.02,86.04,12035.0,65.1225,65.1376,65.0318,65.0469,12035.0
2015-12-14 13:25:00,86.05,86.07,85.97,86.03,11005.0,65.0544,65.0696,64.994,65.0393,11005.0
2015-12-14 13:30:00,86.04,86.14,86.0,86.02,15324.0,65.0469,65.1225,65.0166,65.0318,15324.0
2015-12-14 13:35:00,86.04,86.04,85.87,85.87,6167.0,65.0469,65.0469,64.9184,64.9184,6167.0
2015-12-14 13:40:00,85.87,85.93,85.83,85.88,6300.0,64.9184,64.9637,64.8881,64.9259,6300.0
2015-12-14 13:45:00,85.87,85.93,85.83,85.9,7148.0,64.9184,64.9637,64.8881,64.941,7148.0
2015-12-14 13:50:00,85.91,85.94,85.86,85.92,4850.0,64.9486,64.9713,64.9108,64.9562,4850.0
2015-12-14 13:55:00,85.9,85.97,85.85,85.97,9238.0,64.941,64.994,64.9032,64.994,9238.0
2015-12-14 14:00:00,85.97,85.99,85.83,85.85,14303.0,64.994,65.0091,64.8881,64.9032,14303.0
2015-12-14 14:05:00,85.86,86.05,85.86,85.98,22618.0,64.9108,65.0544,64.9108,65.0015,22618.0
2015-12-14 14:10:00,85.96,86.1,85.91,86.02,14822.0,64.9864,65.0922,64.9486,65.0318,14822.0
2015-12-14 14:15:00,86.03,86.05,85.88,86.04,20787.0,65.0393,65.0544,64.9259,65.0469,20787.0
2015-12-14 14:20:00,86.05,86.06,85.98,85.99,10291.0,65.0544,65.062,65.0015,65.0091,10291.0
2015-12-14 14:25:00,85.99,86.01,85.86,85.91,23147.0,65.0091,65.0242,64.9108,64.9486,23147.0
2015-12-14 14:30:00,85.92,85.96,85.87,85.96,7670.0,64.9562,64.9864,64.9184,64.9864,7670.0
2015-12-14 14:35:00,85.95,86.06,85.95,86.05,10667.0,64.9788,65.062,64.9788,65.0544,10667.0
2015-12-14 14:40:00,86.05,86.1,85.99,86.02,30498.0,65.0544,65.0922,65.0091,65.0318,30498.0
2015-12-14 14:45:00,86.0,86.19,86.0,86.18,11183.0,65.0166,65.1603,65.0166,65.1527,11183.0
2015-12-14 14:50:00,86.19,86.3,86.13,86.28,14407.0,65.1603,65.2434,65.1149,65.2283,14407.0
2015-12-14 14:55:00,86.26,86.27,86.12,86.13,16386.0,65.2132,65.2208,65.1074,65.1149,16386.0
2015-12-14 15:00:00,86.12,86.14,86.07,86.12,19531.0,65.1074,65.1225,65.0696,65.1074,19531.0
2015-12-14 15:05:00,86.13,86.15,85.95,85.96,20987.0,65.1149,65.13,64.9788,64.9864,20987.0
2015-12-14 15:10:00,85.96,86.0,85.89,85.92,20880.0,64.9864,65.0166,64.9335,64.9562,20880.0
2015-12-14 15:15:00,85.92,86.1,85.9,86.07,9865.0,64.9562,65.0922,64.941,65.0696,9865.0
2015-12-14 15:20:00,86.05,86.07,86.0,86.02,9839.0,65.0544,65.0696,65.0166,65.0318,9839.0
2015-12-14 15:25:00,86.03,86.05,85.96,86.01,14602.0,65.0393,65.0544,64.9864,65.0242,14602.0
2015-12-14 15:30:00,86.0,86.13,85.99,86.04,18126.0,65.0166,65.1149,65.0091,65.0469,18126.0
2015-12-14 15:35:00,86.03,86.19,86.01,86.1,37528.0,65.0393,65.1603,65.0242,65.0922,37528.0
2015-12-14 15:40:00,86.09,86.09,85.95,85.96,21335.0,65.0847,65.0847,64.9788,64.9864,21335.0
2015-12-14 15:45:00,85.97,86.23,85.96,86.2,76851.0,64.994,65.1905,64.9864,65.1678,76851.0
2015-12-14 15:50:00,86.19,86.51,86.17,86.5,109338.0,65.1603,65.4022,65.1452,65.3946,109338.0
2015-12-14 15:55:00,86.51,86.57,86.4,86.55,166772.0,65.4022,65.4476,65.319,65.4324,166772.0
2015-12-15 09:30:00,87.01,87.45,86.76,86.96,58557.0,65.7802,66.1129,65.5912,65.7424,58557.0
2015-12-15 09:35:00,86.93,87.47,86.92,87.35,25543.0,65.7197,66.128,65.7122,66.0372,25543.0
2015-12-15 09:40:00,87.37,87.6,87.15,87.36,29772.0,66.0524,66.2263,65.886,66.0448,29772.0
2015-12-15 09:45:00,87.36,87.64,87.36,87.57,30536.0,66.0448,66.2565,66.0448,66.2036,30536.0
2015-12-15 09:50:00,87.57,87.88,87.49,87.7,32131.0,66.2036,66.4379,66.1431,66.3019,32131.0
2015-12-15 09:55:00,87.67,87.99,87.67,87.96,21437.0,66.2792,66.5211,66.2792,66.4984,21437.0
2015-12-15 10:00:00,87.99,88.07,87.89,88.07,20621.0,66.5211,66.5816,66.4455,66.5816,20621.0
2015-12-15 10:05:00,88.08,88.08,87.93,88.08,27994.0,66.5891,66.5891,66.4757,66.5891,27994.0
2015-12-15 10:10:00,88.09,88.09,87.92,87.98,18992.0,66.5967,66.5967,66.4682,66.5135,18992.0
2015-12-15 10:15:00,87.98,88.01,87.68,87.71,23295.0,66.5135,66.5362,66.2867,66.3094,23295.0
2015-12-15 10:20:00,87.68,87.78,87.58,87.75,17636.0,66.2867,66.3623,66.2111,66.3397,17636.0
2015-12-15 10:25:00,87.75,87.82,87.71,87.71,16790.0,66.3397,66.3926,66.3094,66.3094,16790.0
2015-12-15 10:30:00,87.72,87.72,87.37,87.46,46152.0,66.317,66.317,66.0524,66.1204,46152.0
2015-12-15 10:35:00,87.46,87.46,87.37,87.42,10253.0,66.1204,66.1204,66.0524,66.0902,10253.0
2015-12-15 10:40:00,87.44,87.52,87.43,87.49,10548.0,66.1053,66.1658,66.0977,66.1431,10548.0
2015-12-15 10:45:00,87.46,87.52,87.37,87.52,11847.0,66.1204,66.1658,66.0524,66.1658,11847.0
2015-12-15 10:50:00,87.5,87.57,87.5,87.54,12405.0,66.1507,66.2036,66.1507,66.1809,12405.0
2015-12-15 10:55:00,87.52,87.52,87.42,87.44,23329.0,66.1658,66.1658,66.0902,66.1053,23329.0
2015-12-15 11:00:00,87.44,87.49,87.38,87.39,12751.0,66.1053,66.1431,66.0599,66.0675,12751.0
2015-12-15 11:05:00,87.4,87.47,87.24,87.29,20157.0,66.0751,66.128,65.9541,65.9919,20157.0
2015-12-15 11:10:00,87.28,87.28,87.12,87.15,24554.0,65.9843,65.9843,65.8634,65.886,24554.0
2015-12-15 11:15:00,87.13,87.2,86.99,87.0,44449.0,65.8709,65.9238,65.7651,65.7726,44449.0
2015-12-15 11:20:00,87.01,87.03,86.95,87.0,17879.0,65.7802,65.7953,65.7348,65.7726,17879.0
2015-12-15 11:25:00,86.97,87.05,86.87,87.0,23305.0,65.75,65.8104,65.6744,65.7726,23305.0
2015-12-15 11:30:00,87.0,87.03,86.75,86.76,10070.0,65.7726,65.7953,65.5836,65.5912,10070.0
2015-12-15 11:35:00,86.77,86.8,86.71,86.77,12050.0,65.5988,65.6214,65.5534,65.5988,12050.0
2015-12-15 11:40:00,86.75,86.75,86.55,86.58,10752.0,65.5836,65.5836,65.4324,65.4551,10752.0
2015-12-15 11:45:00,86.6,86.65,86.46,86.51,13537.0,65.4702,65.508,65.3644,65.4022,13537.0
2015-12-15 11:50:00,86.51,86.62,86.5,86.62,14767.0,65.4022,65.4854,65.3946,65.4854,14767.0
2015-12-15 11:55:00,86.62,86.64,86.5,86.62,20019.0,65.4854,65.5005,65.3946,65.4854,20019.0
2015-12-15 12:00:00,86.65,86.85,86.6,86.77,14939.0,65.508,65.6592,65.4702,65.5988,14939.0
2015-12-15 12:05:00,86.79,86.96,86.77,86.93,18957.0,65.6139,65.7424,65.5988,65.7197,18957.0
2015-12-15 12:10:00,86.94,86.97,86.91,86.97,9510.0,65.7273,65.75,65.7046,65.75,9510.0
2015-12-15 12:15:00,86.96,87.02,86.96,86.97,8083.0,65.7424,65.7878,65.7424,65.75,8083.0
2015-12-15 12:20:00,86.94,87.04,86.92,86.96,21570.0,65.7273,65.8029,65.7122,65.7424,21570.0
2015-12-15 12:25:00,86.96,87.1,86.95,87.08,10804.0,65.7424,65.8482,65.7348,65.8331,10804.0
2015-12-15 12:30:00,87.06,87.27,87.06,87.21,23550.0,65.818,65.9768,65.818,65.9314,23550.0
2015-12-15 12:35:00,87.22,87.39,87.22,87.28,14150.0,65.939,66.0675,65.939,65.9843,14150.0
2015-12-15 12:40:00,87.29,87.34,87.18,87.3,9615.0,65.9919,66.0297,65.9087,65.9994,9615.0
2015-12-15 12:45:00,87.32,87.32,87.22,87.27,7172.0,66.0146,66.0146,65.939,65.9768,7172.0
2015-12-15 12:50:00,87.28,87.33,87.25,87.25,10165.0,65.9843,66.0221,65.9616,65.9616,10165.0
2015-12-15 12:55:00,87.27,87.29,87.16,87.18,12012.0,65.9768,65.9919,65.8936,65.9087,12012.0
2015-12-15 13:00:00,87.19,87.21,87.04,87.04,12300.0,65.9163,65.9314,65.8029,65.8029,12300.0
2015-12-15 13:05:00,87.05,87.05,86.89,86.9,22221.0,65.8104,65.8104,65.6895,65.697,22221.0
2015-12-15 13:10:00,86.87,86.97,86.86,86.91,10596.0,65.6744,65.75,65.6668,65.7046,10596.0
2015-12-15 13:15:00,86.94,87.04,86.92,87.0,12641.0,65.7273,65.8029,65.7122,65.7726,12641.0
2015-12-15 13:20:00,87.0,87.04,86.98,86.99,11745.0,65.7726,65.8029,65.7575,65.7651,11745.0
2015-12-15 13:25:00,86.99,87.0,86.91,86.95,5734.0,65.7651,65.7726,65.7046,65.7348,5734.0
2015-12-15 13:30:00,86.95,87.02,86.94,87.02,6206.0,65.7348,65.7878,65.7273,65.7878,6206.0
2015-12-15 13:35:00,87.04,87.13,87.01,87.13,7646.0,65.8029,65.8709,65.7802,65.8709,7646.0
2015-12-15 13:40:00,87.15,87.2,87.14,87.16,6703.0,65.886,65.9238,65.8785,65.8936,6703.0
2015-12-15 13:45:00,87.18,87.27,87.17,87.26,11998.0,65.9087,65.9768,65.9012,65.9692,11998.0
2015-12-15 13:50:00,87.27,87.33,87.25,87.3,22101.0,65.9768,66.0221,65.9616,65.9994,22101.0
2015-12-15 13:55:00,87.32,87.36,87.22,87.24,18572.0,66.0146,66.0448,65.939,65.9541,18572.0
2015-12-15 14:00:00,87.26,87.26,87.12,87.18,19474.0,65.9692,65.9692,65.8634,65.9087,19474.0
2015-12-15 14:05:00,87.17,87.19,87.13,87.17,9131.0,65.9012,65.9163,65.8709,65.9012,9131.0
2015-12-15 14:10:00,87.18,87.22,87.16,87.22,9824.0,65.9087,65.939,65.8936,65.939,9824.0
2015-12-15 14:15:00,87.21,87.24,87.16,87.23,9718.0,65.9314,65.9541,65.8936,65.9465,9718.0
2015-12-15 14:20:00,87.23,87.28,87.18,87.19,11945.0,65.9465,65.9843,65.9087,65.9163,11945.0
2015-12-15 14:25:00,87.19,87.19,87.15,87.17,6384.0,65.9163,65.9163,65.886,65.9012,6384.0
2015-12-15 14:30:00,87.15,87.21,87.12,87.14,10376.0,65.886,65.9314,65.8634,65.8785,10376.0
2015-12-15 14:35:00,87.15,87.19,87.09,87.1,11989.0,65.886,65.9163,65.8407,65.8482,11989.0
2015-12-15 14:40:00,87.1,87.1,87.01,87.02,15592.0,65.8482,65.8482,65.7802,65.7878,15592.0
2015-12-15 14:45:00,87.02,87.03,86.98,87.0,16497.0,65.7878,65.7953,65.7575,65.7726,16497.0
2015-12-15 14:50:00,87.0,87.06,86.98,87.06,17461.0,65.7726,65.818,65.7575,65.818,17461.0
2015-12-15 14:55:00,87.06,87.06,86.93,86.99,17136.0,65.818,65.818,65.7197,65.7651,17136.0
2015-12-15 15:00:00,87.02,87.02,86.98,86.99,8819.0,65.7878,65.7878,65.7575,65.7651,8819.0
2015-12-15 15:05:00,86.98,87.01,86.93,87.0,18029.0,65.7575,65.7802,65.7197,65.7726,18029.0
2015-12-15 15:10:00,87.01,87.02,86.91,86.92,9229.0,65.7802,65.7878,65.7046,65.7122,9229.0
2015-12-15 15:15:00,86.93,86.96,86.88,86.92,20947.0,65.7197,65.7424,65.6819,65.7122,20947.0
2015-12-15 15:20:00,86.92,86.94,86.88,86.89,11744.0,65.7122,65.7273,65.6819,65.6895,11744.0
2015-12-15 15:25:00,86.88,86.9,86.85,86.87,13158.0,65.6819,65.697,65.6592,65.6744,13158.0
2015-12-15 15:30:00,86.85,86.85,86.72,86.8,18953.0,65.6592,65.6592,65.561,65.6214,18953.0
2015-12-15 15:35:00,86.81,86.82,86.7,86.82,33412.0,65.629,65.6366,65.5458,65.6366,33412.0
2015-12-15 15:40:00,86.81,86.83,86.68,86.7,68841.0,65.629,65.6441,65.5307,65.5458,68841.0
2015-12-15 15:45:00,86.7,86.86,86.65,86.71,93459.0,65.5458,65.6668,65.508,65.5534,93459.0
2015-12-15 15:50:00,86.71,86.72,86.56,86.61,84411.0,65.5534,65.561,65.44,65.4778,84411.0
2015-12-15 15:55:00,86.62,86.72,86.61,86.67,84917.0,65.4854,65.561,65.4778,65.5232,84917.0
2015-12-16 09:30:00,87.47,87.72,87.23,87.72,28154.0,66.128,66.317,65.9465,66.317,28154.0
2015-12-16 09:35:00,87.69,87.84,87.59,87.67,15531.0,66.2943,66.4077,66.2187,66.2792,15531.0
2015-12-16 09:40:00,87.66,87.85,87.61,87.7,24697.0,66.2716,66.4153,66.2338,66.3019,24697.0
2015-12-16 09:45:00,87.74,87.79,87.66,87.7,12929.0,66.3321,66.3699,66.2716,66.3019,12929.0
2015-12-16 09:50:00,87.64,87.69,87.6,87.63,12447.0,66.2565,66.2943,66.2263,66.2489,12447.0
2015-12-16 09:55:00,87.65,87.65,87.46,87.55,25642.0,66.2641,66.2641,66.1204,66.1885,25642.0
2015-12-16 10:00:00,87.56,87.56,87.44,87.44,7945.0,66.196,66.196,66.1053,66.1053,7945.0
2015-12-16 10:05:00,87.43,87.48,87.39,87.4,13473.0,66.0977,66.1355,66.0675,66.0751,13473.0
2015-12-16 10:10:00,87.39,87.4,87.29,87.39,23585.0,66.0675,66.0751,65.9919,66.0675,23585.0
2015-12-16 10:15:00,87.39,87.39,87.27,87.36,19005.0,66.0675,66.0675,65.9768,66.0448,19005.0
2015-12-16 10:20:00,87.37,87.56,87.37,87.45,12003.0,66.0524,66.196,66.0524,66.1129,12003.0
2015-12-16 10:25:00,87.46,87.49,87.4,87.41,14081.0,66.1204,66.1431,66.0751,66.0826,14081.0
2015-12-16 10:30:00,87.41,87.52,87.34,87.34,30305.0,66.0826,66.1658,66.0297,66.0297,30305.0
2015-12-16 10:35:00,87.31,87.33,87.21,87.28,24040.0,66.007,66.0221,65.9314,65.9843,24040.0
2015-12-16 10:40:00,87.27,87.29,87.19,87.23,14340.0,65.9768,65.9919,65.9163,65.9465,14340.0
2015-12-16 10:45:00,87.25,87.3,87.15,87.3,14204.0,65.9616,65.9994,65.886,65.9994,14204.0
2015-12-16 10:50:00,87.29,87.31,87.21,87.23,14446.0,65.9919,66.007,65.9314,65.9465,14446.0
2015-12-16 10:55:00,87.24,87.25,87.2,87.22,8263.0,65.9541,65.9616,65.9238,65.939,8263.0
2015-12-16 11:00:00,87.22,87.22,87.04,87.04,17591.0,65.939,65.939,65.8029,65.8029,17591.0
2015-12-16 11:05:00,87.05,87.15,87.05,87.14,7401.0,65.8104,65.886,65.8104,65.8785,7401.0
2015-12-16 11:10:00,87.12,87.2,87.09,87.2,7602.0,65.8634,65.9238,65.8407,65.9238,7602.0
2015-12-16 11:15:00,87.23,87.26,87.04,87.12,21853.0,65.9465,65.9692,65.8029,65.8634,21853.0
2015-12-16 11:20:00,87.12,87.2,87.11,87.14,10819.0,65.8634,65.9238,65.8558,65.8785,10819.0
2015-12-16 11:25:00,87.15,87.29,87.15,87.26,17946.0,65.886,65.9919,65.886,65.9692,17946.0
2015-12-16 11:30:00,87.28,87.31,87.19,87.23,13165.0,65.9843,66.007,65.9163,65.9465,13165.0
2015-12-16 11:35:00,87.22,87.27,87.13,87.2,22049.0,65.939,65.9768,65.8709,65.9238,22049.0
2015-12-16 11:40:00,87.2,87.26,87.17,87.23,8800.0,65.9238,65.9692,65.9012,65.9465,8800.0
2015-12-16 11:45:00,87.24,87.25,87.19,87.23,9352.0,65.9541,65.9616,65.9163,65.9465,9352.0
2015-12-16 11:50:00,87.24,87.31,87.24,87.3,8821.0,65.9541,66.007,65.9541,65.9994,8821.0
2015-12-16 11:55:00,87.33,87.39,87.31,87.37,8721.0,66.0221,66.0675,66.007,66.0524,8721.0
2015-12-16 12:00:00,87.38,87.47,87.37,87.44,14997.0,66.0599,66.128,66.0524,66.1053,14997.0
2015-12-16 12:05:00,87.44,87.47,87.32,87.32,11181.0,66.1053,66.128,66.0146,66.0146,11181.0
2015-12-16 12:10:00,87.33,87.34,87.29,87.31,13460.0,66.0221,66.0297,65.9919,66.007,13460.0
2015-12-16 12:15:00,87.33,87.34,87.29,87.33,7759.0,66.0221,66.0297,65.9919,66.0221,7759.0
2015-12-16 12:20:00,87.34,87.42,87.33,87.39,13296.0,66.0297,66.0902,66.0221,66.0675,13296.0
2015-12-16 12:25:00,87.4,87.49,87.38,87.46,10658.0,66.0751,66.1431,66.0599,66.1204,10658.0
2015-12-16 12:30:00,87.46,87.46,87.43,87.45,4120.0,66.1204,66.1204,66.0977,66.1129,4120.0
2015-12-16 12:35:00,87.44,87.44,87.34,87.34,4754.0,66.1053,66.1053,66.0297,66.0297,4754.0
2015-12-16 12:40:00,87.35,87.36,87.23,87.23,7370.0,66.0372,66.0448,65.9465,65.9465,7370.0
2015-12-16 12:45:00,87.22,87.27,87.15,87.16,5653.0,65.939,65.9768,65.886,65.8936,5653.0
2015-12-16 12:50:00,87.15,87.16,87.04,87.07,9401.0,65.886,65.8936,65.8029,65.8256,9401.0
2015-12-16 12:55:00,87.06,87.06,86.95,86.98,12578.0,65.818,65.818,65.7348,65.7575,12578.0
2015-12-16 13:00:00,86.96,87.0,86.96,87.0,4804.0,65.7424,65.7726,65.7424,65.7726,4804.0
2015-12-16 13:05:00,86.98,87.13,86.98,87.13,7520.0,65.7575,65.8709,65.7575,65.8709,7520.0
2015-12-16 13:10:00,87.13,87.15,87.1,87.12,3400.0,65.8709,65.886,65.8482,65.8634,3400.0
2015-12-16 13:15:00,87.1,87.13,87.03,87.04,12647.0,65.8482,65.8709,65.7953,65.8029,12647.0
2015-12-16 13:20:00,87.06,87.14,87.05,87.14,6350.0,65.818,65.8785,65.8104,65.8785,6350.0
2015-12-16 13:25:00,87.14,87.19,87.13,87.18,4611.0,65.8785,65.9163,65.8709,65.9087,4611.0
2015-12-16 13:30:00,87.2,87.2,87.09,87.11,6021.0,65.9238,65.9238,65.8407,65.8558,6021.0
2015-12-16 13:35:00,87.1,87.11,87.05,87.09,6104.0,65.8482,65.8558,65.8104,65.8407,6104.0
2015-12-16 13:40:00,87.09,87.12,87.05,87.08,8815.0,65.8407,65.8634,65.8104,65.8331,8815.0
2015-12-16 13:45:00,87.07,87.19,87.07,87.19,5996.0,65.8256,65.9163,65.8256,65.9163,5996.0
2015-12-16 13:50:00,87.2,87.27,87.06,87.09,10874.0,65.9238,65.9768,65.818,65.8407,10874.0
2015-12-16 13:55:00,87.1,87.58,87.08,87.54,24854.0,65.8482,66.2111,65.8331,66.1809,24854.0
2015-12-16 14:00:00,87.43,87.61,86.73,87.42,22088.0,66.0977,66.2338,65.5685,66.0902,22088.0
2015-12-16 14:05:00,87.49,87.72,87.49,87.57,10065.0,66.1431,66.317,66.1431,66.2036,10065.0
2015-12-16 14:10:00,87.53,87.53,87.28,87.37,11294.0,66.1733,66.1733,65.9843,66.0524,11294.0
2015-12-16 14:15:00,87.36,87.6,87.29,87.43,11876.0,66.0448,66.2263,65.9919,66.0977,11876.0
2015-12-16 14:20:00,87.38,87.47,87.34,87.42,7417.0,66.0599,66.128,66.0297,66.0902,7417.0
2015-12-16 14:25:00,87.41,87.49,87.3,87.31,6196.0,66.0826,66.1431,65.9994,66.007,6196.0
2015-12-16 14:30:00,87.31,87.42,87.15,87.42,7973.0,66.007,66.0902,65.886,66.0902,7973.0
2015-12-16 14:35:00,87.38,87.57,87.38,87.47,10222.0,66.0599,66.2036,66.0599,66.128,10222.0
2015-12-16 14:40:00,87.46,87.6,87.38,87.56,10994.0,66.1204,66.2263,66.0599,66.196,10994.0
2015-12-16 14:45:00,87.55,87.63,87.47,87.6,14684.0,66.1885,66.2489,66.128,66.2263,14684.0
2015-12-16 14:50:00,87.61,87.78,87.61,87.78,10100.0,66.2338,66.3623,66.2338,66.3623,10100.0
2015-12-16 14:55:00,87.77,87.97,87.77,87.93,16340.0,66.3548,66.506,66.3548,66.4757,16340.0
2015-12-16 15:00:00,87.91,87.98,87.75,87.84,17656.0,66.4606,66.5135,66.3397,66.4077,17656.0
2015-12-16 15:05:00,87.84,87.84,87.71,87.71,10796.0,66.4077,66.4077,66.3094,66.3094,10796.0
2015-12-16 15:10:00,87.69,87.82,87.66,87.75,12912.0,66.2943,66.3926,66.2716,66.3397,12912.0
2015-12-16 15:15:00,87.74,87.81,87.73,87.76,11318.0,66.3321,66.385,66.3245,66.3472,11318.0
2015-12-16 15:20:00,87.76,87.91,87.76,87.88,12479.0,66.3472,66.4606,66.3472,66.4379,12479.0
2015-12-16 15:25:00,87.88,88.05,87.87,87.98,14929.0,66.4379,66.5665,66.4304,66.5135,14929.0
2015-12-16 15:30:00,87.98,88.1,87.96,88.08,14654.0,66.5135,66.6043,66.4984,66.5891,14654.0
2015-12-16 15:35:00,88.09,88.26,88.09,88.22,23495.0,66.5967,66.7252,66.5967,66.695,23495.0
2015-12-16 15:40:00,88.23,88.28,88.14,88.14,31029.0,66.7025,66.7403,66.6345,66.6345,31029.0
2015-12-16 15:45:00,88.16,88.27,88.16,88.2,23386.0,66.6496,66.7328,66.6496,66.6799,23386.0
2015-12-16 15:50:00,88.19,88.31,88.19,88.23,39410.0,66.6723,66.763,66.6723,66.7025,39410.0
2015-12-16 15:55:00,88.24,88.29,88.17,88.21,71237.0,66.7101,66.7479,66.6572,66.6874,71237.0
2015-12-17 09:30:00,88.99,89.31,88.58,88.95,59938.0,67.2771,67.519,66.9671,67.2469,59938.0
2015-12-17 09:35:00,88.97,89.15,88.37,88.81,55882.0,67.262,67.3981,66.8084,67.141,55882.0
2015-12-17 09:40:00,88.92,89.19,88.92,89.17,44644.0,67.2242,67.4283,67.2242,67.4132,44644.0
2015-12-17 09:45:00,89.17,89.41,89.15,89.31,50140.0,67.4132,67.5946,67.3981,67.519,50140.0
2015-12-17 09:50:00,89.29,89.35,89.0,89.22,21476.0,67.5039,67.5493,67.2847,67.451,21476.0
2015-12-17 09:55:00,89.27,89.49,89.26,89.42,17354.0,67.4888,67.6551,67.4812,67.6022,17354.0
2015-12-17 10:00:00,89.43,89.45,89.18,89.36,15253.0,67.6097,67.6249,67.4207,67.5568,15253.0
2015-12-17 10:05:00,89.37,89.55,89.36,89.44,31707.0,67.5644,67.7005,67.5568,67.6173,31707.0
2015-12-17 10:10:00,89.4,89.46,89.29,89.44,16600.0,67.5871,67.6324,67.5039,67.6173,16600.0
2015-12-17 10:15:00,89.43,89.5,88.8,88.87,49067.0,67.6097,67.6627,67.1335,67.1864,49067.0
2015-12-17 10:20:00,88.88,89.0,88.74,88.88,32727.0,67.1939,67.2847,67.0881,67.1939,32727.0
2015-12-17 10:25:00,88.89,89.06,88.87,89.06,14032.0,67.2015,67.33,67.1864,67.33,14032.0
2015-12-17 10:30:00,89.02,89.22,89.02,89.13,14937.0,67.2998,67.451,67.2998,67.3829,14937.0
2015-12-17 10:35:00,89.1,89.12,89.03,89.12,12085.0,67.3603,67.3754,67.3073,67.3754,12085.0
2015-12-17 10:40:00,89.14,89.23,89.11,89.13,10553.0,67.3905,67.4585,67.3678,67.3829,10553.0
2015-12-17 10:45:00,89.13,89.19,88.9,88.91,14696.0,67.3829,67.4283,67.2091,67.2166,14696.0
2015-12-17 10:50:00,88.9,88.92,88.7,88.79,14500.0,67.2091,67.2242,67.0579,67.1259,14500.0
2015-12-17 10:55:00,88.8,88.9,88.8,88.88,21010.0,67.1335,67.2091,67.1335,67.1939,21010.0
2015-12-17 11:00:00,88.85,88.89,88.77,88.81,9554.0,67.1713,67.2015,67.1108,67.141,9554.0
2015-12-17 11:05:00,88.82,88.82,88.72,88.77,7812.0,67.1486,67.1486,67.073,67.1108,7812.0
2015-12-17 11:10:00,88.77,88.87,88.76,88.78,8007.0,67.1108,67.1864,67.1032,67.1183,8007.0
2015-12-17 11:15:00,88.79,88.79,88.62,88.65,14172.0,67.1259,67.1259,66.9974,67.0201,14172.0
2015-12-17 11:20:00,88.64,88.64,88.52,88.52,18874.0,67.0125,67.0125,66.9218,66.9218,18874.0
2015-12-17 11:25:00,88.53,88.61,88.53,88.61,5814.0,66.9293,66.9898,66.9293,66.9898,5814.0
2015-12-17 11:30:00,88.61,88.61,88.48,88.54,13411.0,66.9898,66.9898,66.8915,66.9369,13411.0
2015-12-17 11:35:00,88.55,88.67,88.51,88.61,9428.0,66.9445,67.0352,66.9142,66.9898,9428.0
2015-12-17 11:40:00,88.61,88.64,88.5,88.52,15246.0,66.9898,67.0125,66.9067,66.9218,15246.0
2015-12-17 11:45:00,88.5,88.54,88.48,88.5,11408.0,66.9067,66.9369,66.8915,66.9067,11408.0
2015-12-17 11:50:00,88.51,88.58,88.46,88.57,12565.0,66.9142,66.9671,66.8764,66.9596,12565.0
2015-12-17 11:55:00,88.57,88.57,88.48,88.51,7717.0,66.9596,66.9596,66.8915,66.9142,7717.0
2015-12-17 12:00:00,88.54,88.54,88.27,88.27,10826.0,66.9369,66.9369,66.7328,66.7328,10826.0
2015-12-17 12:05:00,88.26,88.37,88.26,88.37,13336.0,66.7252,66.8084,66.7252,66.8084,13336.0
2015-12-17 12:10:00,88.38,88.47,88.38,88.45,6579.0,66.8159,66.884,66.8159,66.8689,6579.0
2015-12-17 12:15:00,88.45,88.53,88.45,88.5,4549.0,66.8689,66.9293,66.8689,66.9067,4549.0
2015-12-17 12:20:00,88.52,88.53,88.37,88.37,9613.0,66.9218,66.9293,66.8084,66.8084,9613.0
2015-12-17 12:25:00,88.4,88.45,88.37,88.38,7101.0,66.8311,66.8689,66.8084,66.8159,7101.0
2015-12-17 12:30:00,88.38,88.56,88.34,88.53,13200.0,66.8159,66.952,66.7857,66.9293,13200.0
2015-12-17 12:35:00,88.53,88.53,88.35,88.38,15693.0,66.9293,66.9293,66.7933,66.8159,15693.0
2015-12-17 12:40:00,88.36,88.36,88.21,88.28,8643.0,66.8008,66.8008,66.6874,66.7403,8643.0
2015-12-17 12:45:00,88.27,88.33,88.26,88.28,6801.0,66.7328,66.7781,66.7252,66.7403,6801.0
2015-12-17 12:50:00,88.29,88.37,88.26,88.26,6500.0,66.7479,66.8084,66.7252,66.7252,6500.0
2015-12-17 12:55:00,88.25,88.35,88.19,88.35,8449.0,66.7177,66.7933,66.6723,66.7933,8449.0
2015-12-17 13:00:00,88.37,88.43,88.34,88.42,8921.0,66.8084,66.8537,66.7857,66.8462,8921.0
2015-12-17 13:05:00,88.43,88.52,88.41,88.44,12901.0,66.8537,66.9218,66.8386,66.8613,12901.0
2015-12-17 13:10:00,88.44,88.47,88.38,88.42,12902.0,66.8613,66.884,66.8159,66.8462,12902.0
2015-12-17 13:15:00,88.42,88.47,88.4,88.42,7144.0,66.8462,66.884,66.8311,66.8462,7144.0
2015-12-17 13:20:00,88.4,88.52,88.37,88.52,9165.0,66.8311,66.9218,66.8084,66.9218,9165.0
2015-12-17 13:25:00,88.52,88.52,88.31,88.31,7975.0,66.9218,66.9218,66.763,66.763,7975.0
2015-12-17 13:30:00,88.28,88.39,88.28,88.33,13840.0,66.7403,66.8235,66.7403,66.7781,13840.0
2015-12-17 13:35:00,88.33,88.34,88.23,88.31,15434.0,66.7781,66.7857,66.7025,66.763,15434.0
2015-12-17 13:40:00,88.31,88.37,88.24,88.37,16576.0,66.763,66.8084,66.7101,66.8084,16576.0
2015-12-17 13:45:00,88.38,88.53,88.38,88.52,4825.0,66.8159,66.9293,66.8159,66.9218,4825.0
2015-12-17 13:50:00,88.52,88.55,88.44,88.47,8098.0,66.9218,66.9445,66.8613,66.884,8098.0
2015-12-17 13:55:00,88.47,88.51,88.43,88.5,5610.0,66.884,66.9142,66.8537,66.9067,5610.0
2015-12-17 14:00:00,88.49,88.52,88.42,88.49,5559.0,66.8991,66.9218,66.8462,66.8991,5559.0
2015-12-17 14:05:00,88.51,88.57,88.42,88.45,7631.0,66.9142,66.9596,66.8462,66.8689,7631.0
2015-12-17 14:10:00,88.45,88.47,88.35,88.42,8515.0,66.8689,66.884,66.7933,66.8462,8515.0
2015-12-17 14:15:00,88.42,88.62,88.42,88.61,10493.0,66.8462,66.9974,66.8462,66.9898,10493.0
2015-12-17 14:20:00,88.61,88.62,88.51,88.52,5007.0,66.9898,66.9974,66.9142,66.9218,5007.0
2015-12-17 14:25:00,88.52,88.58,88.45,88.49,8729.0,66.9218,66.9671,66.8689,66.8991,8729.0
2015-12-17 14:30:00,88.5,88.54,88.45,88.51,7811.0,66.9067,66.9369,66.8689,66.9142,7811.0
2015-12-17 14:35:00,88.5,88.61,88.5,88.51,7646.0,66.9067,66.9898,66.9067,66.9142,7646.0
2015-12-17 14:40:00,88.5,88.51,88.41,88.51,7914.0,66.9067,66.9142,66.8386,66.9142,7914.0
2015-12-17 14:45:00,88.5,88.52,88.38,88.4,11547.0,66.9067,66.9218,66.8159,66.8311,11547.0
2015-12-17 14:50:00,88.4,88.4,88.35,88.39,10309.0,66.8311,66.8311,66.7933,66.8235,10309.0
2015-12-17 14:55:00,88.38,88.44,88.36,88.43,8356.0,66.8159,66.8613,66.8008,66.8537,8356.0
2015-12-17 15:00:00,88.44,88.5,88.41,88.43,10112.0,66.8613,66.9067,66.8386,66.8537,10112.0
2015-12-17 15:05:00,88.41,88.5,88.36,88.48,10953.0,66.8386,66.9067,66.8008,66.8915,10953.0
2015-12-17 15:10:00,88.47,88.57,88.41,88.44,15650.0,66.884,66.9596,66.8386,66.8613,15650.0
2015-12-17 15:15:00,88.43,88.46,88.29,88.33,14588.0,66.8537,66.8764,66.7479,66.7781,14588.0
2015-12-17 15:20:00,88.29,88.29,88.17,88.28,14117.0,66.7479,66.7479,66.6572,66.7403,14117.0
2015-12-17 15:25:00,88.27,88.43,88.23,88.41,17279.0,66.7328,66.8537,66.7025,66.8386,17279.0
2015-12-17 15:30:00,88.4,88.49,88.36,88.49,18221.0,66.8311,66.8991,66.8008,66.8991,18221.0
2015-12-17 15:35:00,88.48,88.58,88.42,88.45,21790.0,66.8915,66.9671,66.8462,66.8689,21790.0
2015-12-17 15:40:00,88.44,88.45,88.31,88.34,32347.0,66.8613,66.8689,66.763,66.7857,32347.0
2015-12-17 15:45:00,88.33,88.38,88.25,88.35,34944.0,66.7781,66.8159,66.7177,66.7933,34944.0
2015-12-17 15:50:00,88.34,88.4,88.24,88.29,37965.0,66.7857,66.8311,66.7101,66.7479,37965.0
2015-12-17 15:55:00,88.28,88.28,87.94,87.97,101612.0,66.7403,66.7403,66.4833,66.506,101612.0
2015-12-18 09:30:00,87.54,87.88,87.17,87.67,201645.0,66.1809,66.4379,65.9012,66.2792,201645.0
2015-12-18 09:35:00,87.72,87.93,87.35,87.47,14686.0,66.317,66.4757,66.0372,66.128,14686.0
2015-12-18 09:40:00,87.47,87.47,87.1,87.18,10364.0,66.128,66.128,65.8482,65.9087,10364.0
2015-12-18 09:45:00,87.2,87.33,87.12,87.28,23200.0,65.9238,66.0221,65.8634,65.9843,23200.0
2015-12-18 09:50:00,87.33,87.42,87.28,87.42,16365.0,66.0221,66.0902,65.9843,66.0902,16365.0
2015-12-18 09:55:00,87.45,87.53,87.25,87.41,35610.0,66.1129,66.1733,65.9616,66.0826,35610.0
2015-12-18 10:00:00,87.41,87.41,87.2,87.25,26460.0,66.0826,66.0826,65.9238,65.9616,26460.0
2015-12-18 10:05:00,87.28,87.37,87.22,87.22,34459.0,65.9843,66.0524,65.939,65.939,34459.0
2015-12-18 10:10:00,87.2,87.23,86.96,87.01,13250.0,65.9238,65.9465,65.7424,65.7802,13250.0
2015-12-18 10:15:00,87.0,87.15,86.96,87.01,10686.0,65.7726,65.886,65.7424,65.7802,10686.0
2015-12-18 10:20:00,87.01,87.19,86.99,87.06,9865.0,65.7802,65.9163,65.7651,65.818,9865.0
2015-12-18 10:25:00,87.02,87.02,86.87,86.93,6900.0,65.7878,65.7878,65.6744,65.7197,6900.0
2015-12-18 10:30:00,86.91,87.0,86.76,86.9,14155.0,65.7046,65.7726,65.5912,65.697,14155.0
2015-12-18 10:35:00,86.88,86.95,86.83,86.92,8676.0,65.6819,65.7348,65.6441,65.7122,8676.0
2015-12-18 10:40:00,86.92,87.04,86.79,86.99,50297.0,65.7122,65.8029,65.6139,65.7651,50297.0
2015-12-18 10:45:00,87.01,87.14,87.01,87.08,5744.0,65.7802,65.8785,65.7802,65.8331,5744.0
2015-12-18 10:50:00,87.11,87.28,87.11,87.27,10404.0,65.8558,65.9843,65.8558,65.9768,10404.0
2015-12-18 10:55:00,87.29,87.39,87.22,87.38,10594.0,65.9919,66.0675,65.939,66.0599,10594.0
2015-12-18 11:00:00,87.38,87.38,87.24,87.36,10151.0,66.0599,66.0599,65.9541,66.0448,10151.0
2015-12-18 11:05:00,87.36,87.47,87.34,87.47,8287.0,66.0448,66.128,66.0297,66.128,8287.0
2015-12-18 11:10:00,87.48,87.56,87.43,87.48,19327.0,66.1355,66.196,66.0977,66.1355,19327.0
2015-12-18 11:15:00,87.48,87.48,87.29,87.32,11668.0,66.1355,66.1355,65.9919,66.0146,11668.0
2015-12-18 11:20:00,87.33,87.35,87.2,87.23,5900.0,66.0221,66.0372,65.9238,65.9465,5900.0
2015-12-18 11:25:00,87.24,87.28,87.2,87.21,9284.0,65.9541,65.9843,65.9238,65.9314,9284.0
2015-12-18 11:30:00,87.22,87.27,87.17,87.19,9864.0,65.939,65.9768,65.9012,65.9163,9864.0
2015-12-18 11:35:00,87.18,87.25,87.17,87.25,7237.0,65.9087,65.9616,65.9012,65.9616,7237.0
2015-12-18 11:40:00,87.26,87.26,87.15,87.17,6430.0,65.9692,65.9692,65.886,65.9012,6430.0
2015-12-18 11:45:00,87.2,87.3,87.16,87.17,4931.0,65.9238,65.9994,65.8936,65.9012,4931.0
2015-12-18 11:50:00,87.17,87.27,87.17,87.18,8724.0,65.9012,65.9768,65.9012,65.9087,8724.0
2015-12-18 11:55:00,87.21,87.28,87.17,87.2,6015.0,65.9314,65.9843,65.9012,65.9238,6015.0
2015-12-18 12:00:00,87.18,87.29,87.14,87.29,5271.0,65.9087,65.9919,65.8785,65.9919,5271.0
2015-12-18 12:05:00,87.27,87.32,87.25,87.26,8874.0,65.9768,66.0146,65.9616,65.9692,8874.0
2015-12-18 12:10:00,87.24,87.36,87.22,87.31,6280.0,65.9541,66.0448,65.939,66.007,6280.0
2015-12-18 12:15:00,87.31,87.46,87.18,87.23,24405.0,66.007,66.1204,65.9087,65.9465,24405.0
2015-12-18 12:20:00,87.26,87.32,87.2,87.2,6993.0,65.9692,66.0146,65.9238,65.9238,6993.0
2015-12-18 12:25:00,87.22,87.3,87.22,87.26,5217.0,65.939,65.9994,65.939,65.9692,5217.0
2015-12-18 12:30:00,87.25,87.28,87.19,87.27,6609.0,65.9616,65.9843,65.9163,65.9768,6609.0
2015-12-18 12:35:00,87.28,87.29,87.12,87.16,24761.0,65.9843,65.9919,65.8634,65.8936,24761.0
2015-12-18 12:40:00,87.16,87.18,87.11,87.14,15156.0,65.8936,65.9087,65.8558,65.8785,15156.0
2015-12-18 12:45:00,87.15,87.33,87.15,87.33,15114.0,65.886,66.0221,65.886,66.0221,15114.0
2015-12-18 12:50:00,87.35,87.4,87.29,87.4,10035.0,66.0372,66.0751,65.9919,66.0751,10035.0
2015-12-18 12:55:00,87.41,87.45,87.38,87.4,5252.0,66.0826,66.1129,66.0599,66.0751,5252.0
2015-12-18 13:00:00,87.41,87.5,87.39,87.46,9877.0,66.0826,66.1507,66.0675,66.1204,9877.0
2015-12-18 13:05:00,87.44,87.57,87.44,87.52,5856.0,66.1053,66.2036,66.1053,66.1658,5856.0
2015-12-18 13:10:00,87.53,87.58,87.48,87.57,10540.0,66.1733,66.2111,66.1355,66.2036,10540.0
2015-12-18 13:15:00,87.58,87.65,87.54,87.61,9051.0,66.2111,66.2641,66.1809,66.2338,9051.0
2015-12-18 13:20:00,87.61,87.63,87.54,87.58,7985.0,66.2338,66.2489,66.1809,66.2111,7985.0
2015-12-18 13:25:00,87.59,87.63,87.56,87.61,9842.0,66.2187,66.2489,66.196,66.2338,9842.0
2015-12-18 13:30:00,87.61,87.72,87.61,87.72,6869.0,66.2338,66.317,66.2338,66.317,6869.0
2015-12-18 13:35:00,87.69,87.73,87.57,87.57,7274.0,66.2943,66.3245,66.2036,66.2036,7274.0
2015-12-18 13:40:00,87.57,87.74,87.57,87.67,11323.0,66.2036,66.3321,66.2036,66.2792,11323.0
2015-12-18 13:45:00,87.66,87.67,87.49,87.55,13695.0,66.2716,66.2792,66.1431,66.1885,13695.0
2015-12-18 13:50:00,87.56,87.77,87.55,87.73,15355.0,66.196,66.3548,66.1885,66.3245,15355.0
2015-12-18 13:55:00,87.73,87.75,87.68,87.72,5547.0,66.3245,66.3397,66.2867,66.317,5547.0
2015-12-18 14:00:00,87.68,87.8,87.66,87.69,7676.0,66.2867,66.3775,66.2716,66.2943,7676.0
2015-12-18 14:05:00,87.68,87.78,87.66,87.75,7218.0,66.2867,66.3623,66.2716,66.3397,7218.0
2015-12-18 14:10:00,87.75,87.8,87.61,87.61,9204.0,66.3397,66.3775,66.2338,66.2338,9204.0
2015-12-18 14:15:00,87.63,87.63,87.53,87.57,11358.0,66.2489,66.2489,66.1733,66.2036,11358.0
2015-12-18 14:20:00,87.57,87.67,87.57,87.67,13682.0,66.2036,66.2792,66.2036,66.2792,13682.0
2015-12-18 14:25:00,87.67,87.7,87.64,87.67,12977.0,66.2792,66.3019,66.2565,66.2792,12977.0
2015-12-18 14:30:00,87.65,87.65,87.52,87.56,9883.0,66.2641,66.2641,66.1658,66.196,9883.0
2015-12-18 14:35:00,87.58,87.62,87.56,87.57,4546.0,66.2111,66.2414,66.196,66.2036,4546.0
2015-12-18 14:40:00,87.57,87.57,87.3,87.36,13816.0,66.2036,66.2036,65.9994,66.0448,13816.0
2015-12-18 14:45:00,87.36,87.38,87.25,87.25,10287.0,66.0448,66.0599,65.9616,65.9616,10287.0
2015-12-18 14:50:00,87.25,87.35,87.24,87.33,16016.0,65.9616,66.0372,65.9541,66.0221,16016.0
2015-12-18 14:55:00,87.33,87.38,87.26,87.28,10301.0,66.0221,66.0599,65.9692,65.9843,10301.0
2015-12-18 15:00:00,87.28,87.37,87.27,87.28,27493.0,65.9843,66.0524,65.9768,65.9843,27493.0
2015-12-18 15:05:00,87.28,87.37,87.27,87.34,9931.0,65.9843,66.0524,65.9768,66.0297,9931.0
2015-12-18 15:10:00,87.33,87.34,87.13,87.14,11059.0,66.0221,66.0297,65.8709,65.8785,11059.0
2015-12-18 15:15:00,87.14,87.14,86.95,87.01,17196.0,65.8785,65.8785,65.7348,65.7802,17196.0
2015-12-18 15:20:00,87.01,87.03,86.92,86.98,14701.0,65.7802,65.7953,65.7122,65.7575,14701.0
2015-12-18 15:25:00,87.0,87.16,87.0,87.04,17519.0,65.7726,65.8936,65.7726,65.8029,17519.0
2015-12-18 15:30:00,87.05,87.17,87.01,87.13,21298.0,65.8104,65.9012,65.7802,65.8709,21298.0
2015-12-18 15:35:00,87.13,87.18,87.07,87.07,25284.0,65.8709,65.9087,65.8256,65.8256,25284.0
2015-12-18 15:40:00,87.06,87.18,87.02,87.18,28705.0,65.818,65.9087,65.7878,65.9087,28705.0
2015-12-18 15:45:00,87.2,87.21,86.89,86.9,68067.0,65.9238,65.9314,65.6895,65.697,68067.0
2015-12-18 15:50:00,86.89,86.97,86.8,86.8,48115.0,65.6895,65.75,65.6214,65.6214,48115.0
2015-12-18 15:55:00,86.8,86.84,86.62,86.62,221251.0,65.6214,65.6517,65.4854,65.4854,221251.0
2015-12-21 09:30:00,87.31,87.31,86.75,86.75,63611.0,66.007,66.007,65.5836,65.5836,63611.0
2015-12-21 09:35:00,86.85,87.17,86.83,86.89,18011.0,65.6592,65.9012,65.6441,65.6895,18011.0
2015-12-21 09:40:00,86.93,87.07,86.81,87.05,17404.0,65.7197,65.8256,65.629,65.8104,17404.0
2015-12-21 09:45:00,87.08,87.28,86.97,87.28,12081.0,65.8331,65.9843,65.75,65.9843,12081.0
2015-12-21 09:50:00,87.26,87.28,87.05,87.09,10105.0,65.9692,65.9843,65.8104,65.8407,10105.0
2015-12-21 09:55:00,87.07,87.19,86.98,87.1,28351.0,65.8256,65.9163,65.7575,65.8482,28351.0
2015-12-21 10:00:00,87.11,87.28,87.11,87.27,7808.0,65.8558,65.9843,65.8558,65.9768,7808.0
2015-12-21 10:05:00,87.27,87.4,87.27,87.36,16270.0,65.9768,66.0751,65.9768,66.0448,16270.0
2015-12-21 10:10:00,87.36,87.42,87.27,87.42,13050.0,66.0448,66.0902,65.9768,66.0902,13050.0
2015-12-21 10:15:00,87.43,87.45,87.32,87.43,11644.0,66.0977,66.1129,66.0146,66.0977,11644.0
2015-12-21 10:20:00,87.42,87.44,87.35,87.42,28763.0,66.0902,66.1053,66.0372,66.0902,28763.0
2015-12-21 10:25:00,87.41,87.45,87.39,87.41,9464.0,66.0826,66.1129,66.0675,66.0826,9464.0
2015-12-21 10:30:00,87.44,87.48,87.37,87.46,12906.0,66.1053,66.1355,66.0524,66.1204,12906.0
2015-12-21 10:35:00,87.46,87.48,87.41,87.41,7291.0,66.1204,66.1355,66.0826,66.0826,7291.0
2015-12-21 10:40:00,87.4,87.4,87.29,87.34,12999.0,66.0751,66.0751,65.9919,66.0297,12999.0
2015-12-21 10:45:00,87.37,87.38,87.31,87.32,13798.0,66.0524,66.0599,66.007,66.0146,13798.0
2015-12-21 10:50:00,87.33,87.41,87.31,87.33,9080.0,66.0221,66.0826,66.007,66.0221,9080.0
2015-12-21 10:55:00,87.32,87.39,87.28,87.39,7943.0,66.0146,66.0675,65.9843,66.0675,7943.0
2015-12-21 11:00:00,87.38,87.43,87.36,87.36,10275.0,66.0599,66.0977,66.0448,66.0448,10275.0
2015-12-21 11:05:00,87.36,87.37,87.3,87.33,10699.0,66.0448,66.0524,65.9994,66.0221,10699.0
2015-12-21 11:10:00,87.33,87.34,87.3,87.31,7113.0,66.0221,66.0297,65.9994,66.007,7113.0
2015-12-21 11:15:00,87.3,87.34,87.28,87.29,9238.0,65.9994,66.0297,65.9843,65.9919,9238.0
2015-12-21 11:20:00,87.3,87.35,87.27,87.27,7786.0,65.9994,66.0372,65.9768,65.9768,7786.0
2015-12-21 11:25:00,87.25,87.28,87.21,87.28,18518.0,65.9616,65.9843,65.9314,65.9843,18518.0
2015-12-21 11:30:00,87.29,87.29,87.02,87.04,13712.0,65.9919,65.9919,65.7878,65.8029,13712.0
2015-12-21 11:35:00,87.05,87.14,87.03,87.05,6203.0,65.8104,65.8785,65.7953,65.8104,6203.0
2015-12-21 11:40:00,87.02,87.13,87.01,87.09,7707.0,65.7878,65.8709,65.7802,65.8407,7707.0
2015-12-21 11:45:00,87.12,87.12,87.04,87.11,4498.0,65.8634,65.8634,65.8029,65.8558,4498.0
2015-12-21 11:50:00,87.1,87.14,87.07,87.12,5567.0,65.8482,65.8785,65.8256,65.8634,5567.0
2015-12-21 11:55:00,87.11,87.24,87.09,87.22,8221.0,65.8558,65.9541,65.8407,65.939,8221.0
2015-12-21 12:00:00,87.22,87.29,87.22,87.24,2664.0,65.939,65.9919,65.939,65.9541,2664.0
2015-12-21 12:05:00,87.23,87.28,87.2,87.23,5412.0,65.9465,65.9843,65.9238,65.9465,5412.0
2015-12-21 12:10:00,87.23,87.27,87.23,87.25,4488.0,65.9465,65.9768,65.9465,65.9616,4488.0
2015-12-21 12:15:00,87.25,87.25,87.15,87.15,8300.0,65.9616,65.9616,65.886,65.886,8300.0
2015-12-21 12:20:00,87.17,87.28,87.16,87.28,6819.0,65.9012,65.9843,65.8936,65.9843,6819.0
2015-12-21 12:25:00,87.28,87.28,87.22,87.24,5019.0,65.9843,65.9843,65.939,65.9541,5019.0
2015-12-21 12:30:00,87.23,87.28,87.22,87.28,4820.0,65.9465,65.9843,65.939,65.9843,4820.0
2015-12-21 12:35:00,87.26,87.34,87.24,87.26,6227.0,65.9692,66.0297,65.9541,65.9692,6227.0
2015-12-21 12:40:00,87.28,87.31,87.26,87.28,3799.0,65.9843,66.007,65.9692,65.9843,3799.0
2015-12-21 12:45:00,87.27,87.3,87.22,87.24,5510.0,65.9768,65.9994,65.939,65.9541,5510.0
2015-12-21 12:50:00,87.25,87.31,87.25,87.29,4803.0,65.9616,66.007,65.9616,65.9919,4803.0
2015-12-21 12:55:00,87.31,87.35,87.31,87.33,3078.0,66.007,66.0372,66.007,66.0221,3078.0
2015-12-21 13:00:00,87.34,87.4,87.32,87.38,4900.0,66.0297,66.0751,66.0146,66.0599,4900.0
2015-12-21 13:05:00,87.39,87.4,87.34,87.34,5338.0,66.0675,66.0751,66.0297,66.0297,5338.0
2015-12-21 13:10:00,87.34,87.41,87.33,87.41,6900.0,66.0297,66.0826,66.0221,66.0826,6900.0
2015-12-21 13:15:00,87.43,87.45,87.4,87.4,4527.0,66.0977,66.1129,66.0751,66.0751,4527.0
2015-12-21 13:20:00,87.4,87.45,87.4,87.44,3768.0,66.0751,66.1129,66.0751,66.1053,3768.0
2015-12-21 13:25:00,87.45,87.49,87.42,87.48,7988.0,66.1129,66.1431,66.0902,66.1355,7988.0
2015-12-21 13:30:00,87.49,87.61,87.48,87.59,7989.0,66.1431,66.2338,66.1355,66.2187,7989.0
2015-12-21 13:35:00,87.61,87.67,87.59,87.62,3699.0,66.2338,66.2792,66.2187,66.2414,3699.0
2015-12-21 13:40:00,87.62,87.65,87.6,87.64,8334.0,66.2414,66.2641,66.2263,66.2565,8334.0
2015-12-21 13:45:00,87.64,87.66,87.61,87.61,5316.0,66.2565,66.2716,66.2338,66.2338,5316.0
2015-12-21 13:50:00,87.61,87.65,87.61,87.61,4354.0,66.2338,66.2641,66.2338,66.2338,4354.0
2015-12-21 13:55:00,87.61,87.62,87.56,87.57,3966.0,66.2338,66.2414,66.196,66.2036,3966.0
2015-12-21 14:00:00,87.57,87.61,87.56,87.56,6675.0,66.2036,66.2338,66.196,66.196,6675.0
2015-12-21 14:05:00,87.55,87.57,87.5,87.52,7589.0,66.1885,66.2036,66.1507,66.1658,7589.0
2015-12-21 14:10:00,87.53,87.53,87.48,87.53,4871.0,66.1733,66.1733,66.1355,66.1733,4871.0
2015-12-21 14:15:00,87.54,87.57,87.46,87.46,6600.0,66.1809,66.2036,66.1204,66.1204,6600.0
2015-12-21 14:20:00,87.45,87.45,87.3,87.3,11782.0,66.1129,66.1129,65.9994,65.9994,11782.0
2015-12-21 14:25:00,87.3,87.34,87.26,87.32,9361.0,65.9994,66.0297,65.9692,66.0146,9361.0
2015-12-21 14:30:00,87.3,87.38,87.28,87.35,9845.0,65.9994,66.0599,65.9843,66.0372,9845.0
2015-12-21 14:35:00,87.34,87.44,87.34,87.44,7550.0,66.0297,66.1053,66.0297,66.1053,7550.0
2015-12-21 14:40:00,87.43,87.44,87.35,87.39,9158.0,66.0977,66.1053,66.0372,66.0675,9158.0
2015-12-21 14:45:00,87.39,87.43,87.37,87.4,9199.0,66.0675,66.0977,66.0524,66.0751,9199.0
2015-12-21 14:50:00,87.42,87.46,87.4,87.42,17212.0,66.0902,66.1204,66.0751,66.0902,17212.0
2015-12-21 14:55:00,87.4,87.44,87.36,87.39,18281.0,66.0751,66.1053,66.0448,66.0675,18281.0
2015-12-21 15:00:00,87.39,87.49,87.37,87.48,9246.0,66.0675,66.1431,66.0524,66.1355,9246.0
2015-12-21 15:05:00,87.47,87.47,87.35,87.37,8622.0,66.128,66.128,66.0372,66.0524,8622.0
2015-12-21 15:10:00,87.38,87.43,87.31,87.4,18157.0,66.0599,66.0977,66.007,66.0751,18157.0
2015-12-21 15:15:00,87.41,87.46,87.35,87.36,23833.0,66.0826,66.1204,66.0372,66.0448,23833.0
2015-12-21 15:20:00,87.36,87.44,87.35,87.41,23516.0,66.0448,66.1053,66.0372,66.0826,23516.0
2015-12-21 15:25:00,87.39,87.47,87.39,87.47,12771.0,66.0675,66.128,66.0675,66.128,12771.0
2015-12-21 15:30:00,87.47,87.55,87.45,87.49,16001.0,66.128,66.1885,66.1129,66.1431,16001.0
2015-12-21 15:35:00,87.48,87.67,87.44,87.61,18640.0,66.1355,66.2792,66.1053,66.2338,18640.0
2015-12-21 15:40:00,87.61,87.78,87.6,87.73,27188.0,66.2338,66.3623,66.2263,66.3245,27188.0
2015-12-21 15:45:00,87.74,87.88,87.74,87.84,43199.0,66.3321,66.4379,66.3321,66.4077,43199.0
2015-12-21 15:50:00,87.83,87.89,87.8,87.88,50355.0,66.4001,66.4455,66.3775,66.4379,50355.0
2015-12-21 15:55:00,87.88,88.09,87.88,88.05,88343.0,66.4379,66.5967,66.4379,66.5665,88343.0
2015-12-22 09:30:00,88.5,88.81,88.12,88.35,41309.0,66.9067,67.141,66.6194,66.7933,41309.0
2015-12-22 09:35:00,88.16,88.44,88.01,88.32,11692.0,66.6496,66.8613,66.5362,66.7706,11692.0
2015-12-22 09:40:00,88.2,88.26,87.89,88.11,9091.0,66.6799,66.7252,66.4455,66.6118,9091.0
2015-12-22 09:45:00,88.16,88.16,87.82,87.87,6425.0,66.6496,66.6496,66.3926,66.4304,6425.0
2015-12-22 09:50:00,87.84,87.84,87.66,87.7,23313.0,66.4077,66.4077,66.2716,66.3019,23313.0
2015-12-22 09:55:00,87.71,87.72,87.59,87.7,11746.0,66.3094,66.317,66.2187,66.3019,11746.0
2015-12-22 10:00:00,87.68,87.78,87.65,87.78,14543.0,66.2867,66.3623,66.2641,66.3623,14543.0
2015-12-22 10:05:00,87.79,87.85,87.75,87.82,48108.0,66.3699,66.4153,66.3397,66.3926,48108.0
2015-12-22 10:10:00,87.8,87.95,87.8,87.83,16599.0,66.3775,66.4909,66.3775,66.4001,16599.0
2015-12-22 10:15:00,87.81,87.81,87.72,87.72,53002.0,66.385,66.385,66.317,66.317,53002.0
2015-12-22 10:20:00,87.73,88.01,87.71,88.01,8458.0,66.3245,66.5362,66.3094,66.5362,8458.0
2015-12-22 10:25:00,87.99,88.0,87.89,87.98,6567.0,66.5211,66.5287,66.4455,66.5135,6567.0
2015-12-22 10:30:00,87.96,87.96,87.71,87.73,8116.0,66.4984,66.4984,66.3094,66.3245,8116.0
2015-12-22 10:35:00,87.74,87.81,87.66,87.81,8795.0,66.3321,66.385,66.2716,66.385,8795.0
2015-12-22 10:40:00,87.84,87.93,87.82,87.9,6361.0,66.4077,66.4757,66.3926,66.4531,6361.0
2015-12-22 10:45:00,87.9,87.96,87.89,87.89,5340.0,66.4531,66.4984,66.4455,66.4455,5340.0
2015-12-22 10:50:00,87.87,87.95,87.87,87.95,6765.0,66.4304,66.4909,66.4304,66.4909,6765.0
2015-12-22 10:55:00,87.95,87.95,87.81,87.83,7624.0,66.4909,66.4909,66.385,66.4001,7624.0
2015-12-22 11:00:00,87.85,87.85,87.72,87.72,10706.0,66.4153,66.4153,66.317,66.317,10706.0
2015-12-22 11:05:00,87.72,87.74,87.7,87.72,5102.0,66.317,66.3321,66.3019,66.317,5102.0
2015-12-22 11:10:00,87.7,87.72,87.64,87.66,6062.0,66.3019,66.317,66.2565,66.2716,6062.0
2015-12-22 11:15:00,87.65,87.67,87.58,87.63,6000.0,66.2641,66.2792,66.2111,66.2489,6000.0
2015-12-22 11:20:00,87.66,87.66,87.55,87.58,3909.0,66.2716,66.2716,66.1885,66.2111,3909.0
2015-12-22 11:25:00,87.57,87.69,87.56,87.69,2606.0,66.2036,66.2943,66.196,66.2943,2606.0
2015-12-22 11:30:00,87.69,87.82,87.69,87.82,6300.0,66.2943,66.3926,66.2943,66.3926,6300.0
2015-12-22 11:35:00,87.83,88.09,87.83,88.07,8795.0,66.4001,66.5967,66.4001,66.5816,8795.0
2015-12-22 11:40:00,88.09,88.18,88.08,88.13,4605.0,66.5967,66.6647,66.5891,66.6269,4605.0
2015-12-22 11:45:00,88.15,88.17,88.06,88.06,4359.0,66.6421,66.6572,66.574,66.574,4359.0
2015-12-22 11:50:00,88.07,88.12,88.03,88.06,18058.0,66.5816,66.6194,66.5513,66.574,18058.0
2015-12-22 11:55:00,88.07,88.16,88.07,88.15,4968.0,66.5816,66.6496,66.5816,66.6421,4968.0
2015-12-22 12:00:00,88.16,88.16,87.99,88.0,4800.0,66.6496,66.6496,66.5211,66.5287,4800.0
2015-12-22 12:05:00,87.97,87.97,87.89,87.96,3900.0,66.506,66.506,66.4455,66.4984,3900.0
2015-12-22 12:10:00,87.95,87.96,87.87,87.93,5704.0,66.4909,66.4984,66.4304,66.4757,5704.0
2015-12-22 12:15:00,87.94,88.11,87.94,88.11,2966.0,66.4833,66.6118,66.4833,66.6118,2966.0
2015-12-22 12:20:00,88.09,88.16,88.08,88.16,4511.0,66.5967,66.6496,66.5891,66.6496,4511.0
2015-12-22 12:25:00,88.16,88.31,88.14,88.29,14845.0,66.6496,66.763,66.6345,66.7479,14845.0
2015-12-22 12:30:00,88.27,88.29,88.24,88.27,3473.0,66.7328,66.7479,66.7101,66.7328,3473.0
2015-12-22 12:35:00,88.26,88.37,88.26,88.31,6366.0,66.7252,66.8084,66.7252,66.763,6366.0
2015-12-22 12:40:00,88.33,88.33,88.29,88.32,2341.0,66.7781,66.7781,66.7479,66.7706,2341.0
2015-12-22 12:45:00,88.32,88.34,88.26,88.26,5246.0,66.7706,66.7857,66.7252,66.7252,5246.0
2015-12-22 12:50:00,88.25,88.36,88.25,88.36,11576.0,66.7177,66.8008,66.7177,66.8008,11576.0
2015-12-22 12:55:00,88.32,88.4,88.32,88.4,2554.0,66.7706,66.8311,66.7706,66.8311,2554.0
2015-12-22 13:00:00,88.4,88.42,88.3,88.3,7117.0,66.8311,66.8462,66.7555,66.7555,7117.0
2015-12-22 13:05:00,88.28,88.35,88.28,88.3,5790.0,66.7403,66.7933,66.7403,66.7555,5790.0
2015-12-22 13:10:00,88.28,88.3,88.22,88.25,14202.0,66.7403,66.7555,66.695,66.7177,14202.0
2015-12-22 13:15:00,88.26,88.34,88.25,88.34,4867.0,66.7252,66.7857,66.7177,66.7857,4867.0
2015-12-22 13:20:00,88.36,88.39,88.31,88.31,6272.0,66.8008,66.8235,66.763,66.763,6272.0
2015-12-22 13:25:00,88.33,88.4,88.33,88.38,6281.0,66.7781,66.8311,66.7781,66.8159,6281.0
2015-12-22 13:30:00,88.39,88.39,88.28,88.3,3660.0,66.8235,66.8235,66.7403,66.7555,3660.0
2015-12-22 13:35:00,88.3,88.42,88.3,88.41,5400.0,66.7555,66.8462,66.7555,66.8386,5400.0
2015-12-22 13:40:00,88.4,88.41,88.31,88.4,6194.0,66.8311,66.8386,66.763,66.8311,6194.0
2015-12-22 13:45:00,88.42,88.64,88.42,88.64,7443.0,66.8462,67.0125,66.8462,67.0125,7443.0
2015-12-22 13:50:00,88.63,88.64,88.54,88.6,6549.0,67.0049,67.0125,66.9369,66.9823,6549.0
2015-12-22 13:55:00,88.64,88.72,88.62,88.66,5064.0,67.0125,67.073,66.9974,67.0276,5064.0
2015-12-22 14:00:00,88.69,88.72,88.59,88.61,4508.0,67.0503,67.073,66.9747,66.9898,4508.0
2015-12-22 14:05:00,88.62,88.64,88.53,88.54,9661.0,66.9974,67.0125,66.9293,66.9369,9661.0
2015-12-22 14:10:00,88.56,88.56,88.45,88.49,17871.0,66.952,66.952,66.8689,66.8991,17871.0
2015-12-22 14:15:00,88.51,88.67,88.51,88.62,7429.0,66.9142,67.0352,66.9142,66.9974,7429.0
2015-12-22 14:20:00,88.64,88.68,88.63,88.67,4720.0,67.0125,67.0427,67.0049,67.0352,4720.0
2015-12-22 14:25:00,88.66,88.66,88.54,88.54,4263.0,67.0276,67.0276,66.9369,66.9369,4263.0
2015-12-22 14:30:00,88.57,88.61,88.53,88.61,4514.0,66.9596,66.9898,66.9293,66.9898,4514.0
2015-12-22 14:35:00,88.61,88.68,88.61,88.68,9086.0,66.9898,67.0427,66.9898,67.0427,9086.0
2015-12-22 14:40:00,88.67,88.78,88.67,88.75,5186.0,67.0352,67.1183,67.0352,67.0957,5186.0
2015-12-22 14:45:00,88.76,88.79,88.72,88.75,5491.0,67.1032,67.1259,67.073,67.0957,5491.0
2015-12-22 14:50:00,88.74,88.78,88.73,88.76,5123.0,67.0881,67.1183,67.0805,67.1032,5123.0
2015-12-22 14:55:00,88.77,88.8,88.72,88.8,11435.0,67.1108,67.1335,67.073,67.1335,11435.0
2015-12-22 15:00:00,88.8,88.88,88.79,88.86,11208.0,67.1335,67.1939,67.1259,67.1788,11208.0
2015-12-22 15:05:00,88.85,88.92,88.84,88.91,15259.0,67.1713,67.2242,67.1637,67.2166,15259.0
2015-12-22 15:10:00,88.89,88.98,88.89,88.98,11743.0,67.2015,67.2695,67.2015,67.2695,11743.0
2015-12-22 15:15:00,88.96,89.02,88.94,88.97,9314.0,67.2544,67.2998,67.2393,67.262,9314.0
2015-12-22 15:20:00,88.99,89.04,88.99,89.0,13524.0,67.2771,67.3149,67.2771,67.2847,13524.0
2015-12-22 15:25:00,89.02,89.08,88.98,88.98,12250.0,67.2998,67.3451,67.2695,67.2695,12250.0
2015-12-22 15:30:00,88.99,89.02,88.96,89.0,17831.0,67.2771,67.2998,67.2544,67.2847,17831.0
2015-12-22 15:35:00,89.01,89.01,88.82,88.87,18864.0,67.2922,67.2922,67.1486,67.1864,18864.0
2015-12-22 15:40:00,88.87,88.87,88.63,88.64,22449.0,67.1864,67.1864,67.0049,67.0125,22449.0
2015-12-22 15:45:00,88.65,88.72,88.62,88.65,32107.0,67.0201,67.073,66.9974,67.0201,32107.0
2015-12-22 15:50:00,88.66,88.87,88.65,88.85,31404.0,67.0276,67.1864,67.0201,67.1713,31404.0
2015-12-22 15:55:00,88.87,88.89,88.79,88.87,46311.0,67.1864,67.2015,67.1259,67.1864,46311.0
2015-12-23 09:30:00,89.32,89.45,89.2,89.44,25577.0,67.5266,67.6249,67.4359,67.6173,25577.0
2015-12-23 09:35:00,89.35,89.37,89.13,89.19,14252.0,67.5493,67.5644,67.3829,67.4283,14252.0
2015-12-23 09:40:00,89.2,89.26,89.16,89.24,10531.0,67.4359,67.4812,67.4056,67.4661,10531.0
2015-12-23 09:45:00,89.24,89.29,89.08,89.2,14647.0,67.4661,67.5039,67.3451,67.4359,14647.0
2015-12-23 09:50:00,89.23,89.31,89.21,89.27,8401.0,67.4585,67.519,67.4434,67.4888,8401.0
2015-12-23 09:55:00,89.31,89.34,89.3,89.34,2671.0,67.519,67.5417,67.5115,67.5417,2671.0
2015-12-23 10:00:00,89.38,89.46,89.33,89.38,7313.0,67.5719,67.6324,67.5341,67.5719,7313.0
2015-12-23 10:05:00,89.39,89.46,89.36,89.36,8683.0,67.5795,67.6324,67.5568,67.5568,8683.0
2015-12-23 10:10:00,89.38,89.46,89.37,89.43,6398.0,67.5719,67.6324,67.5644,67.6097,6398.0
2015-12-23 10:15:00,89.43,89.44,89.36,89.39,7650.0,67.6097,67.6173,67.5568,67.5795,7650.0
2015-12-23 10:20:00,89.38,89.43,89.36,89.38,3597.0,67.5719,67.6097,67.5568,67.5719,3597.0
2015-12-23 10:25:00,89.38,89.38,89.23,89.27,9038.0,67.5719,67.5719,67.4585,67.4888,9038.0
2015-12-23 10:30:00,89.28,89.31,89.16,89.29,10768.0,67.4963,67.519,67.4056,67.5039,10768.0
2015-12-23 10:35:00,89.3,89.33,89.16,89.23,13823.0,67.5115,67.5341,67.4056,67.4585,13823.0
2015-12-23 10:40:00,89.23,89.33,89.23,89.32,11478.0,67.4585,67.5341,67.4585,67.5266,11478.0
2015-12-23 10:45:00,89.33,89.39,89.25,89.31,23423.0,67.5341,67.5795,67.4737,67.519,23423.0
2015-12-23 10:50:00,89.31,89.43,89.3,89.43,8192.0,67.519,67.6097,67.5115,67.6097,8192.0
2015-12-23 10:55:00,89.45,89.54,89.43,89.54,13600.0,67.6249,67.6929,67.6097,67.6929,13600.0
2015-12-23 11:00:00,89.55,89.55,89.38,89.38,14228.0,67.7005,67.7005,67.5719,67.5719,14228.0
2015-12-23 11:05:00,89.4,89.42,89.38,89.39,7985.0,67.5871,67.6022,67.5719,67.5795,7985.0
2015-12-23 11:10:00,89.39,89.41,89.35,89.39,5005.0,67.5795,67.5946,67.5493,67.5795,5005.0
2015-12-23 11:15:00,89.39,89.45,89.39,89.43,7104.0,67.5795,67.6249,67.5795,67.6097,7104.0
2015-12-23 11:20:00,89.43,89.46,89.39,89.45,10760.0,67.6097,67.6324,67.5795,67.6249,10760.0
2015-12-23 11:25:00,89.45,89.49,89.44,89.47,8347.0,67.6249,67.6551,67.6173,67.64,8347.0
2015-12-23 11:30:00,89.47,89.52,89.4,89.41,11242.0,67.64,67.6778,67.5871,67.5946,11242.0
2015-12-23 11:35:00,89.41,89.44,89.4,89.41,5645.0,67.5946,67.6173,67.5871,67.5946,5645.0
2015-12-23 11:40:00,89.4,89.41,89.33,89.35,7583.0,67.5871,67.5946,67.5341,67.5493,7583.0
2015-12-23 11:45:00,89.35,89.36,89.3,89.31,4377.0,67.5493,67.5568,67.5115,67.519,4377.0
2015-12-23 11:50:00,89.31,89.38,89.31,89.37,5373.0,67.519,67.5719,67.519,67.5644,5373.0
2015-12-23 11:55:00,89.38,89.41,89.36,89.4,5016.0,67.5719,67.5946,67.5568,67.5871,5016.0
2015-12-23 12:00:00,89.4,89.43,89.38,89.43,7650.0,67.5871,67.6097,67.5719,67.6097,7650.0
2015-12-23 12:05:00,89.44,89.48,89.43,89.46,8473.0,67.6173,67.6475,67.6097,67.6324,8473.0
2015-12-23 12:10:00,89.46,89.55,89.45,89.55,19991.0,67.6324,67.7005,67.6249,67.7005,19991.0
2015-12-23 12:15:00,89.55,89.7,89.54,89.66,48938.0,67.7005,67.8139,67.6929,67.7836,48938.0
2015-12-23 12:20:00,89.66,89.71,89.65,89.7,6032.0,67.7836,67.8214,67.7761,67.8139,6032.0
2015-12-23 12:25:00,89.68,89.69,89.57,89.58,11700.0,67.7987,67.8063,67.7156,67.7231,11700.0
2015-12-23 12:30:00,89.59,89.59,89.54,89.59,4853.0,67.7307,67.7307,67.6929,67.7307,4853.0
2015-12-23 12:35:00,89.58,89.64,89.58,89.58,5044.0,67.7231,67.7685,67.7231,67.7231,5044.0
2015-12-23 12:40:00,89.57,89.62,89.57,89.6,9804.0,67.7156,67.7534,67.7156,67.7383,9804.0
2015-12-23 12:45:00,89.59,89.64,89.57,89.64,54733.0,67.7307,67.7685,67.7156,67.7685,54733.0
2015-12-23 12:50:00,89.64,89.79,89.63,89.75,40169.0,67.7685,67.8819,67.7609,67.8517,40169.0
2015-12-23 12:55:00,89.75,89.83,89.75,89.83,8573.0,67.8517,67.9121,67.8517,67.9121,8573.0
2015-12-23 13:00:00,89.81,89.86,89.78,89.8,15378.0,67.897,67.9348,67.8743,67.8895,15378.0
2015-12-23 13:05:00,89.79,89.83,89.79,89.83,8189.0,67.8819,67.9121,67.8819,67.9121,8189.0
2015-12-23 13:10:00,89.82,89.88,89.8,89.83,7720.0,67.9046,67.9499,67.8895,67.9121,7720.0
2015-12-23 13:15:00,89.81,89.82,89.77,89.8,7975.0,67.897,67.9046,67.8668,67.8895,7975.0
2015-12-23 13:20:00,89.81,89.85,89.81,89.84,9659.0,67.897,67.9273,67.897,67.9197,9659.0
2015-12-23 13:25:00,89.84,89.92,89.84,89.86,15497.0,67.9197,67.9802,67.9197,67.9348,15497.0
2015-12-23 13:30:00,89.85,89.86,89.75,89.76,5635.0,67.9273,67.9348,67.8517,67.8592,5635.0
2015-12-23 13:35:00,89.76,89.82,89.74,89.74,6217.0,67.8592,67.9046,67.8441,67.8441,6217.0
2015-12-23 13:40:00,89.75,89.83,89.74,89.82,7018.0,67.8517,67.9121,67.8441,67.9046,7018.0
2015-12-23 13:45:00,89.82,89.83,89.76,89.77,4059.0,67.9046,67.9121,67.8592,67.8668,4059.0
2015-12-23 13:50:00,89.76,89.79,89.74,89.79,9022.0,67.8592,67.8819,67.8441,67.8819,9022.0
2015-12-23 13:55:00,89.77,89.79,89.74,89.76,7879.0,67.8668,67.8819,67.8441,67.8592,7879.0
2015-12-23 14:00:00,89.77,89.77,89.64,89.65,34857.0,67.8668,67.8668,67.7685,67.7761,34857.0
2015-12-23 14:05:00,89.64,89.69,89.61,89.68,9703.0,67.7685,67.8063,67.7458,67.7987,9703.0
2015-12-23 14:10:00,89.7,89.81,89.68,89.8,16164.0,67.8139,67.897,67.7987,67.8895,16164.0
2015-12-23 14:15:00,89.8,89.9,89.79,89.87,11262.0,67.8895,67.9651,67.8819,67.9424,11262.0
2015-12-23 14:20:00,89.87,89.92,89.87,89.9,7685.0,67.9424,67.9802,67.9424,67.9651,7685.0
2015-12-23 14:25:00,89.9,89.92,89.86,89.86,7572.0,67.9651,67.9802,67.9348,67.9348,7572.0
2015-12-23 14:30:00,89.87,89.94,89.87,89.88,8678.0,67.9424,67.9953,67.9424,67.9499,8678.0
2015-12-23 14:35:00,89.87,89.9,89.84,89.86,8624.0,67.9424,67.9651,67.9197,67.9348,8624.0
2015-12-23 14:40:00,89.87,89.89,89.83,89.84,7947.0,67.9424,67.9575,67.9121,67.9197,7947.0
2015-12-23 14:45:00,89.84,89.84,89.79,89.81,10007.0,67.9197,67.9197,67.8819,67.897,10007.0
2015-12-23 14:50:00,89.81,89.84,89.81,89.84,26610.0,67.897,67.9197,67.897,67.9197,26610.0
2015-12-23 14:55:00,89.85,89.85,89.67,89.67,33451.0,67.9273,67.9273,67.7912,67.7912,33451.0
2015-12-23 15:00:00,89.7,89.7,89.61,89.61,9571.0,67.8139,67.8139,67.7458,67.7458,9571.0
2015-12-23 15:05:00,89.61,89.63,89.52,89.55,17558.0,67.7458,67.7609,67.6778,67.7005,17558.0
2015-12-23 15:10:00,89.55,89.56,89.51,89.53,9653.0,67.7005,67.708,67.6702,67.6853,9653.0
2015-12-23 15:15:00,89.52,89.58,89.51,89.53,15090.0,67.6778,67.7231,67.6702,67.6853,15090.0
2015-12-23 15:20:00,89.52,89.53,89.47,89.49,14168.0,67.6778,67.6853,67.64,67.6551,14168.0
2015-12-23 15:25:00,89.49,89.49,89.44,89.45,15145.0,67.6551,67.6551,67.6173,67.6249,15145.0
2015-12-23 15:30:00,89.45,89.49,89.41,89.47,25076.0,67.6249,67.6551,67.5946,67.64,25076.0
2015-12-23 15:35:00,89.46,89.49,89.41,89.44,18715.0,67.6324,67.6551,67.5946,67.6173,18715.0
2015-12-23 15:40:00,89.45,89.57,89.43,89.56,21504.0,67.6249,67.7156,67.6097,67.708,21504.0
2015-12-23 15:45:00,89.55,89.6,89.53,89.53,24443.0,67.7005,67.7383,67.6853,67.6853,24443.0
2015-12-23 15:50:00,89.53,89.68,89.52,89.68,33451.0,67.6853,67.7987,67.6778,67.7987,33451.0
2015-12-23 15:55:00,89.68,89.74,89.63,89.67,69775.0,67.7987,67.8441,67.7609,67.7912,69775.0
2015-12-24 09:30:00,89.48,89.87,89.27,89.42,14147.0,67.6475,67.9424,67.4888,67.6022,14147.0
2015-12-24 09:35:00,89.45,89.66,89.45,89.65,2540.0,67.6249,67.7836,67.6249,67.7761,2540.0
2015-12-24 09:40:00,89.58,89.58,89.33,89.48,5539.0,67.7231,67.7231,67.5341,67.6475,5539.0
2015-12-24 09:45:00,89.5,89.6,89.5,89.58,6552.0,67.6627,67.7383,67.6627,67.7231,6552.0
2015-12-24 09:50:00,89.61,89.71,89.57,89.66,14180.0,67.7458,67.8214,67.7156,67.7836,14180.0
2015-12-24 09:55:00,89.65,89.68,89.49,89.56,21723.0,67.7761,67.7987,67.6551,67.708,21723.0
2015-12-24 10:00:00,89.52,89.6,89.52,89.59,35050.0,67.6778,67.7383,67.6778,67.7307,35050.0
2015-12-24 10:05:00,89.58,89.68,89.58,89.68,6381.0,67.7231,67.7987,67.7231,67.7987,6381.0
2015-12-24 10:10:00,89.68,89.73,89.67,89.71,4203.0,67.7987,67.8365,67.7912,67.8214,4203.0
2015-12-24 10:15:00,89.69,89.75,89.69,89.75,6599.0,67.8063,67.8517,67.8063,67.8517,6599.0
2015-12-24 10:20:00,89.74,89.74,89.68,89.71,3700.0,67.8441,67.8441,67.7987,67.8214,3700.0
2015-12-24 10:25:00,89.7,89.76,89.7,89.76,3688.0,67.8139,67.8592,67.8139,67.8592,3688.0
2015-12-24 10:30:00,89.76,89.77,89.69,89.71,2931.0,67.8592,67.8668,67.8063,67.8214,2931.0
2015-12-24 10:35:00,89.72,89.72,89.67,89.69,5506.0,67.829,67.829,67.7912,67.8063,5506.0
2015-12-24 10:40:00,89.68,89.74,89.67,89.73,7177.0,67.7987,67.8441,67.7912,67.8365,7177.0
2015-12-24 10:45:00,89.75,89.8,89.74,89.8,2309.0,67.8517,67.8895,67.8441,67.8895,2309.0
2015-12-24 10:50:00,89.8,89.82,89.78,89.79,3200.0,67.8895,67.9046,67.8743,67.8819,3200.0
2015-12-24 10:55:00,89.78,89.8,89.76,89.77,3068.0,67.8743,67.8895,67.8592,67.8668,3068.0
2015-12-24 11:00:00,89.77,89.78,89.69,89.7,4778.0,67.8668,67.8743,67.8063,67.8139,4778.0
2015-12-24 11:05:00,89.68,89.79,89.68,89.79,4797.0,67.7987,67.8819,67.7987,67.8819,4797.0
2015-12-24 11:10:00,89.79,89.79,89.71,89.75,3600.0,67.8819,67.8819,67.8214,67.8517,3600.0
2015-12-24 11:15:00,89.76,89.8,89.75,89.79,4602.0,67.8592,67.8895,67.8517,67.8819,4602.0
2015-12-24 11:20:00,89.79,89.8,89.7,89.72,3911.0,67.8819,67.8895,67.8139,67.829,3911.0
2015-12-24 11:25:00,89.7,89.75,89.7,89.72,5700.0,67.8139,67.8517,67.8139,67.829,5700.0
2015-12-24 11:30:00,89.73,89.73,89.67,89.7,5668.0,67.8365,67.8365,67.7912,67.8139,5668.0
2015-12-24 11:35:00,89.7,89.71,89.68,89.69,3757.0,67.8139,67.8214,67.7987,67.8063,3757.0
2015-12-24 11:40:00,89.7,89.78,89.7,89.78,3731.0,67.8139,67.8743,67.8139,67.8743,3731.0
2015-12-24 11:45:00,89.8,89.9,89.8,89.86,18469.0,67.8895,67.9651,67.8895,67.9348,18469.0
2015-12-24 11:50:00,89.85,89.91,89.81,89.9,14415.0,67.9273,67.9726,67.897,67.9651,14415.0
2015-12-24 11:55:00,89.89,89.98,89.89,89.97,4612.0,67.9575,68.0255,67.9575,68.018,4612.0
2015-12-24 12:00:00,89.95,89.96,89.85,89.86,4280.0,68.0029,68.0104,67.9273,67.9348,4280.0
2015-12-24 12:05:00,89.87,89.92,89.85,89.92,2989.0,67.9424,67.9802,67.9273,67.9802,2989.0
2015-12-24 12:10:00,89.91,89.92,89.87,89.92,3458.0,67.9726,67.9802,67.9424,67.9802,3458.0
2015-12-24 12:15:00,89.9,89.91,89.85,89.85,5046.0,67.9651,67.9726,67.9273,67.9273,5046.0
2015-12-24 12:20:00,89.89,89.97,89.89,89.95,7736.0,67.9575,68.018,67.9575,68.0029,7736.0
2015-12-24 12:25:00,89.97,89.99,89.95,89.99,4105.0,68.018,68.0331,68.0029,68.0331,4105.0
2015-12-24 12:30:00,89.99,90.0,89.96,90.0,5432.0,68.0331,68.0407,68.0104,68.0407,5432.0
2015-12-24 12:35:00,90.0,90.0,89.96,89.98,11818.0,68.0407,68.0407,68.0104,68.0255,11818.0
2015-12-24 12:40:00,89.97,89.97,89.92,89.93,6264.0,68.018,68.018,67.9802,67.9877,6264.0
2015-12-24 12:45:00,89.94,89.96,89.9,89.9,10168.0,67.9953,68.0104,67.9651,67.9651,10168.0
2015-12-24 12:50:00,89.91,89.91,89.77,89.79,12681.0,67.9726,67.9726,67.8668,67.8819,12681.0
2015-12-24 12:55:00,89.8,89.81,89.69,89.69,19124.0,67.8895,67.897,67.8063,67.8063,19124.0
2015-12-28 09:30:00,89.44,89.55,89.25,89.42,20255.0,67.6173,67.7005,67.4737,67.6022,20255.0
2015-12-28 09:35:00,89.49,89.59,89.24,89.48,17405.0,67.6551,67.7307,67.4661,67.6475,17405.0
2015-12-28 09:40:00,89.48,89.6,89.38,89.59,12539.0,67.6475,67.7383,67.5719,67.7307,12539.0
2015-12-28 09:45:00,89.58,89.83,89.5,89.67,63798.0,67.7231,67.9121,67.6627,67.7912,63798.0
2015-12-28 09:50:00,89.64,89.8,89.64,89.73,16536.0,67.7685,67.8895,67.7685,67.8365,16536.0
2015-12-28 09:55:00,89.73,89.81,89.66,89.8,17929.0,67.8365,67.897,67.7836,67.8895,17929.0
2015-12-28 10:00:00,89.8,89.82,89.5,89.5,18904.0,67.8895,67.9046,67.6627,67.6627,18904.0
2015-12-28 10:05:00,89.5,89.62,89.44,89.61,16631.0,67.6627,67.7534,67.6173,67.7458,16631.0
2015-12-28 10:10:00,89.63,89.76,89.62,89.75,20546.0,67.7609,67.8592,67.7534,67.8517,20546.0
2015-12-28 10:15:00,89.76,89.76,89.48,89.5,65019.0,67.8592,67.8592,67.6475,67.6627,65019.0
2015-12-28 10:20:00,89.49,89.59,89.47,89.59,11160.0,67.6551,67.7307,67.64,67.7307,11160.0
2015-12-28 10:25:00,89.59,89.69,89.57,89.69,8759.0,67.7307,67.8063,67.7156,67.8063,8759.0
2015-12-28 10:30:00,89.69,89.76,89.68,89.74,11885.0,67.8063,67.8592,67.7987,67.8441,11885.0
2015-12-28 10:35:00,89.75,89.8,89.74,89.8,7490.0,67.8517,67.8895,67.8441,67.8895,7490.0
2015-12-28 10:40:00,89.8,89.83,89.75,89.83,9552.0,67.8895,67.9121,67.8517,67.9121,9552.0
2015-12-28 10:45:00,89.83,89.87,89.81,89.85,13664.0,67.9121,67.9424,67.897,67.9273,13664.0
2015-12-28 10:50:00,89.83,89.85,89.79,89.8,9594.0,67.9121,67.9273,67.8819,67.8895,9594.0
2015-12-28 10:55:00,89.79,89.9,89.75,89.89,9203.0,67.8819,67.9651,67.8517,67.9575,9203.0
2015-12-28 11:00:00,89.88,90.0,89.85,89.97,18166.0,67.9499,68.0407,67.9273,68.018,18166.0
2015-12-28 11:05:00,89.97,90.15,89.96,90.14,59844.0,68.018,68.1541,68.0104,68.1465,59844.0
2015-12-28 11:10:00,90.13,90.24,90.13,90.21,29203.0,68.139,68.2221,68.139,68.1994,29203.0
2015-12-28 11:15:00,90.2,90.26,90.2,90.26,11131.0,68.1919,68.2372,68.1919,68.2372,11131.0
2015-12-28 11:20:00,90.24,90.34,90.23,90.34,10346.0,68.2221,68.2977,68.2146,68.2977,10346.0
2015-12-28 11:25:00,90.33,90.34,90.24,90.26,11127.0,68.2902,68.2977,68.2221,68.2372,11127.0
2015-12-28 11:30:00,90.25,90.27,90.21,90.22,10444.0,68.2297,68.2448,68.1994,68.207,10444.0
2015-12-28 11:35:00,90.21,90.31,90.21,90.27,11141.0,68.1994,68.275,68.1994,68.2448,11141.0
2015-12-28 11:40:00,90.26,90.3,90.21,90.25,9400.0,68.2372,68.2675,68.1994,68.2297,9400.0
2015-12-28 11:45:00,90.25,90.34,90.24,90.34,11826.0,68.2297,68.2977,68.2221,68.2977,11826.0
2015-12-28 11:50:00,90.33,90.34,90.28,90.31,10693.0,68.2902,68.2977,68.2524,68.275,10693.0
2015-12-28 11:55:00,90.32,90.34,90.2,90.22,11955.0,68.2826,68.2977,68.1919,68.207,11955.0
2015-12-28 12:00:00,90.19,90.26,90.15,90.26,9451.0,68.1843,68.2372,68.1541,68.2372,9451.0
2015-12-28 12:05:00,90.26,90.28,90.17,90.17,7325.0,68.2372,68.2524,68.1692,68.1692,7325.0
2015-12-28 12:10:00,90.17,90.25,90.17,90.23,8109.0,68.1692,68.2297,68.1692,68.2146,8109.0
2015-12-28 12:15:00,90.24,90.3,90.21,90.27,11978.0,68.2221,68.2675,68.1994,68.2448,11978.0
2015-12-28 12:20:00,90.29,90.32,90.24,90.31,8034.0,68.2599,68.2826,68.2221,68.275,8034.0
2015-12-28 12:25:00,90.31,90.39,90.29,90.39,14568.0,68.275,68.3355,68.2599,68.3355,14568.0
2015-12-28 12:30:00,90.36,90.41,90.36,90.39,11092.0,68.3128,68.3506,68.3128,68.3355,11092.0
2015-12-28 12:35:00,90.39,90.49,90.38,90.49,47695.0,68.3355,68.4111,68.328,68.4111,47695.0
2015-12-28 12:40:00,90.5,90.56,90.47,90.49,17345.0,68.4187,68.464,68.396,68.4111,17345.0
2015-12-28 12:45:00,90.49,90.57,90.49,90.5,10850.0,68.4111,68.4716,68.4111,68.4187,10850.0
2015-12-28 12:50:00,90.5,90.65,90.5,90.61,14775.0,68.4187,68.5321,68.4187,68.5018,14775.0
2015-12-28 12:55:00,90.61,90.61,90.47,90.58,18803.0,68.5018,68.5018,68.396,68.4792,18803.0
2015-12-28 13:00:00,90.56,90.57,90.49,90.57,17432.0,68.464,68.4716,68.4111,68.4716,17432.0
2015-12-28 13:05:00,90.56,90.64,90.52,90.58,12044.0,68.464,68.5245,68.4338,68.4792,12044.0
2015-12-28 13:10:00,90.57,90.71,90.55,90.7,12934.0,68.4716,68.5774,68.4565,68.5699,12934.0
2015-12-28 13:15:00,90.7,90.77,90.69,90.76,8457.0,68.5699,68.6228,68.5623,68.6152,8457.0
2015-12-28 13:20:00,90.75,90.75,90.63,90.72,14512.0,68.6077,68.6077,68.517,68.585,14512.0
2015-12-28 13:25:00,90.72,90.75,90.69,90.74,7403.0,68.585,68.6077,68.5623,68.6001,7403.0
2015-12-28 13:30:00,90.72,90.81,90.71,90.8,15903.0,68.585,68.653,68.5774,68.6455,15903.0
2015-12-28 13:35:00,90.8,90.8,90.67,90.69,12787.0,68.6455,68.6455,68.5472,68.5623,12787.0
2015-12-28 13:40:00,90.69,90.74,90.61,90.65,11377.0,68.5623,68.6001,68.5018,68.5321,11377.0
2015-12-28 13:45:00,90.65,90.69,90.61,90.66,6200.0,68.5321,68.5623,68.5018,68.5396,6200.0
2015-12-28 13:50:00,90.63,90.66,90.5,90.5,9373.0,68.517,68.5396,68.4187,68.4187,9373.0
2015-12-28 13:55:00,90.51,90.58,90.5,90.54,14354.0,68.4262,68.4792,68.4187,68.4489,14354.0
2015-12-28 14:00:00,90.52,90.65,90.49,90.64,16454.0,68.4338,68.5321,68.4111,68.5245,16454.0
2015-12-28 14:05:00,90.62,90.66,90.58,90.65,9206.0,68.5094,68.5396,68.4792,68.5321,9206.0
2015-12-28 14:10:00,90.64,90.67,90.55,90.57,10625.0,68.5245,68.5472,68.4565,68.4716,10625.0
2015-12-28 14:15:00,90.55,90.64,90.52,90.62,11309.0,68.4565,68.5245,68.4338,68.5094,11309.0
2015-12-28 14:20:00,90.6,90.73,90.57,90.69,35833.0,68.4943,68.5926,68.4716,68.5623,35833.0
2015-12-28 14:25:00,90.7,90.72,90.48,90.51,15855.0,68.5699,68.585,68.4036,68.4262,15855.0
2015-12-28 14:30:00,90.5,90.5,90.41,90.45,12951.0,68.4187,68.4187,68.3506,68.3809,12951.0
2015-12-28 14:35:00,90.44,90.46,90.41,90.44,7930.0,68.3733,68.3884,68.3506,68.3733,7930.0
2015-12-28 14:40:00,90.43,90.46,90.41,90.44,9202.0,68.3658,68.3884,68.3506,68.3733,9202.0
2015-12-28 14:45:00,90.45,90.46,90.4,90.42,11923.0,68.3809,68.3884,68.3431,68.3582,11923.0
2015-12-28 14:50:00,90.42,90.46,90.41,90.46,7494.0,68.3582,68.3884,68.3506,68.3884,7494.0
2015-12-28 14:55:00,90.46,90.47,90.4,90.4,11925.0,68.3884,68.396,68.3431,68.3431,11925.0
2015-12-28 15:00:00,90.41,90.44,90.4,90.41,12166.0,68.3506,68.3733,68.3431,68.3506,12166.0
2015-12-28 15:05:00,90.4,90.41,90.31,90.35,11040.0,68.3431,68.3506,68.275,68.3053,11040.0
2015-12-28 15:10:00,90.34,90.35,90.26,90.27,9063.0,68.2977,68.3053,68.2372,68.2448,9063.0
2015-12-28 15:15:00,90.28,90.31,90.23,90.25,16394.0,68.2524,68.275,68.2146,68.2297,16394.0
2015-12-28 15:20:00,90.25,90.32,90.24,90.3,12412.0,68.2297,68.2826,68.2221,68.2675,12412.0
2015-12-28 15:25:00,90.31,90.4,90.3,90.39,15282.0,68.275,68.3431,68.2675,68.3355,15282.0
2015-12-28 15:30:00,90.39,90.41,90.33,90.41,18303.0,68.3355,68.3506,68.2902,68.3506,18303.0
2015-12-28 15:35:00,90.39,90.4,90.3,90.34,19336.0,68.3355,68.3431,68.2675,68.2977,19336.0
2015-12-28 15:40:00,90.34,90.45,90.33,90.41,26993.0,68.2977,68.3809,68.2902,68.3506,26993.0
2015-12-28 15:45:00,90.4,90.41,90.33,90.38,21987.0,68.3431,68.3506,68.2902,68.328,21987.0
2015-12-28 15:50:00,90.38,90.44,90.37,90.44,30696.0,68.328,68.3733,68.3204,68.3733,30696.0
2015-12-28 15:55:00,90.44,90.48,90.42,90.48,64715.0,68.3733,68.4036,68.3582,68.4036,64715.0
2015-12-29 09:30:00,90.7,90.99,90.63,90.83,31096.0,68.5699,68.7891,68.517,68.6682,31096.0
2015-12-29 09:35:00,90.83,91.2,90.81,90.94,19498.0,68.6682,68.9479,68.653,68.7513,19498.0
2015-12-29 09:40:00,91.01,91.08,90.72,90.79,18710.0,68.8042,68.8572,68.585,68.6379,18710.0
2015-12-29 09:45:00,90.76,90.96,90.76,90.87,15178.0,68.6152,68.7664,68.6152,68.6984,15178.0
2015-12-29 09:50:00,90.89,90.97,90.86,90.87,11831.0,68.7135,68.774,68.6908,68.6984,11831.0
2015-12-29 09:55:00,90.88,90.89,90.81,90.82,8186.0,68.706,68.7135,68.653,68.6606,8186.0
2015-12-29 10:00:00,90.81,90.88,90.79,90.84,11830.0,68.653,68.706,68.6379,68.6757,11830.0
2015-12-29 10:05:00,90.83,90.87,90.75,90.77,13916.0,68.6682,68.6984,68.6077,68.6228,13916.0
2015-12-29 10:10:00,90.78,90.87,90.73,90.85,16395.0,68.6304,68.6984,68.5926,68.6833,16395.0
2015-12-29 10:15:00,90.86,91.0,90.84,91.0,10527.0,68.6908,68.7967,68.6757,68.7967,10527.0
2015-12-29 10:20:00,90.98,91.05,90.97,91.02,14725.0,68.7816,68.8345,68.774,68.8118,14725.0
2015-12-29 10:25:00,91.03,91.21,91.03,91.2,15650.0,68.8194,68.9554,68.8194,68.9479,15650.0
2015-12-29 10:30:00,91.22,91.23,91.01,91.02,16918.0,68.963,68.9706,68.8042,68.8118,16918.0
2015-12-29 10:35:00,91.0,91.02,90.88,90.9,13605.0,68.7967,68.8118,68.706,68.7211,13605.0
2015-12-29 10:40:00,90.9,90.96,90.9,90.91,11668.0,68.7211,68.7664,68.7211,68.7286,11668.0
2015-12-29 10:45:00,90.91,90.91,90.8,90.8,10114.0,68.7286,68.7286,68.6455,68.6455,10114.0
2015-12-29 10:50:00,90.82,90.84,90.79,90.84,8410.0,68.6606,68.6757,68.6379,68.6757,8410.0
2015-12-29 10:55:00,90.86,90.93,90.85,90.91,12580.0,68.6908,68.7438,68.6833,68.7286,12580.0
2015-12-29 11:00:00,90.89,91.0,90.89,91.0,11174.0,68.7135,68.7967,68.7135,68.7967,11174.0
2015-12-29 11:05:00,90.98,91.03,90.92,90.94,17619.0,68.7816,68.8194,68.7362,68.7513,17619.0
2015-12-29 11:10:00,90.92,91.0,90.92,90.98,7539.0,68.7362,68.7967,68.7362,68.7816,7539.0
2015-12-29 11:15:00,90.95,90.98,90.92,90.94,10278.0,68.7589,68.7816,68.7362,68.7513,10278.0
2015-12-29 11:20:00,90.93,90.95,90.92,90.95,5000.0,68.7438,68.7589,68.7362,68.7589,5000.0
2015-12-29 11:25:00,90.95,90.97,90.91,90.95,8903.0,68.7589,68.774,68.7286,68.7589,8903.0
2015-12-29 11:30:00,90.94,91.0,90.94,90.99,8999.0,68.7513,68.7967,68.7513,68.7891,8999.0
2015-12-29 11:35:00,91.0,91.0,90.88,90.88,7885.0,68.7967,68.7967,68.706,68.706,7885.0
2015-12-29 11:40:00,90.89,90.89,90.82,90.83,8733.0,68.7135,68.7135,68.6606,68.6682,8733.0
2015-12-29 11:45:00,90.83,90.85,90.73,90.74,11392.0,68.6682,68.6833,68.5926,68.6001,11392.0
2015-12-29 11:50:00,90.74,90.78,90.71,90.75,8800.0,68.6001,68.6304,68.5774,68.6077,8800.0
2015-12-29 11:55:00,90.76,90.78,90.74,90.78,6024.0,68.6152,68.6304,68.6001,68.6304,6024.0
2015-12-29 12:00:00,90.79,90.79,90.7,90.7,8164.0,68.6379,68.6379,68.5699,68.5699,8164.0
2015-12-29 12:05:00,90.69,90.7,90.63,90.65,15673.0,68.5623,68.5699,68.517,68.5321,15673.0
2015-12-29 12:10:00,90.65,90.67,90.63,90.67,3600.0,68.5321,68.5472,68.517,68.5472,3600.0
2015-12-29 12:15:00,90.69,90.84,90.69,90.81,7414.0,68.5623,68.6757,68.5623,68.653,7414.0
2015-12-29 12:20:00,90.82,90.84,90.79,90.84,5100.0,68.6606,68.6757,68.6379,68.6757,5100.0
2015-12-29 12:25:00,90.82,90.89,90.79,90.85,11079.0,68.6606,68.7135,68.6379,68.6833,11079.0
2015-12-29 12:30:00,90.87,90.94,90.87,90.93,12486.0,68.6984,68.7513,68.6984,68.7438,12486.0
2015-12-29 12:35:00,90.94,91.03,90.92,91.02,11980.0,68.7513,68.8194,68.7362,68.8118,11980.0
2015-12-29 12:40:00,91.02,91.03,90.95,90.95,12279.0,68.8118,68.8194,68.7589,68.7589,12279.0
2015-12-29 12:45:00,90.94,90.98,90.93,90.93,6887.0,68.7513,68.7816,68.7438,68.7438,6887.0
2015-12-29 12:50:00,90.94,90.96,90.9,90.92,7739.0,68.7513,68.7664,68.7211,68.7362,7739.0
2015-12-29 12:55:00,90.93,90.94,90.9,90.91,5341.0,68.7438,68.7513,68.7211,68.7286,5341.0
2015-12-29 13:00:00,90.91,90.96,90.91,90.92,4945.0,68.7286,68.7664,68.7286,68.7362,4945.0
2015-12-29 13:05:00,90.93,90.97,90.89,90.93,9202.0,68.7438,68.774,68.7135,68.7438,9202.0
2015-12-29 13:10:00,90.93,90.94,90.82,90.85,5752.0,68.7438,68.7513,68.6606,68.6833,5752.0
2015-12-29 13:15:00,90.84,90.9,90.84,90.9,6000.0,68.6757,68.7211,68.6757,68.7211,6000.0
2015-12-29 13:20:00,90.91,90.93,90.88,90.9,4214.0,68.7286,68.7438,68.706,68.7211,4214.0
2015-12-29 13:25:00,90.92,90.95,90.89,90.95,7062.0,68.7362,68.7589,68.7135,68.7589,7062.0
2015-12-29 13:30:00,90.94,90.95,90.83,90.83,5500.0,68.7513,68.7589,68.6682,68.6682,5500.0
2015-12-29 13:35:00,90.86,90.87,90.81,90.84,7652.0,68.6908,68.6984,68.653,68.6757,7652.0
2015-12-29 13:40:00,90.84,90.88,90.84,90.87,9519.0,68.6757,68.706,68.6757,68.6984,9519.0
2015-12-29 13:45:00,90.87,90.87,90.81,90.85,5800.0,68.6984,68.6984,68.653,68.6833,5800.0
2015-12-29 13:50:00,90.86,90.9,90.86,90.9,5731.0,68.6908,68.7211,68.6908,68.7211,5731.0
2015-12-29 13:55:00,90.91,90.99,90.91,90.95,9203.0,68.7286,68.7891,68.7286,68.7589,9203.0
2015-12-29 14:00:00,90.95,90.95,90.88,90.88,12946.0,68.7589,68.7589,68.706,68.706,12946.0
2015-12-29 14:05:00,90.89,90.94,90.86,90.88,18451.0,68.7135,68.7513,68.6908,68.706,18451.0
2015-12-29 14:10:00,90.87,90.89,90.84,90.85,9634.0,68.6984,68.7135,68.6757,68.6833,9634.0
2015-12-29 14:15:00,90.86,90.91,90.84,90.91,6032.0,68.6908,68.7286,68.6757,68.7286,6032.0
2015-12-29 14:20:00,90.92,90.94,90.91,90.94,3100.0,68.7362,68.7513,68.7286,68.7513,3100.0
2015-12-29 14:25:00,90.94,90.96,90.89,90.96,13280.0,68.7513,68.7664,68.7135,68.7664,13280.0
2015-12-29 14:30:00,90.95,90.96,90.92,90.96,13841.0,68.7589,68.7664,68.7362,68.7664,13841.0
2015-12-29 14:35:00,90.94,90.96,90.88,90.9,8886.0,68.7513,68.7664,68.706,68.7211,8886.0
2015-12-29 14:40:00,90.91,90.94,90.89,90.89,7975.0,68.7286,68.7513,68.7135,68.7135,7975.0
2015-12-29 14:45:00,90.9,90.91,90.86,90.86,9830.0,68.7211,68.7286,68.6908,68.6908,9830.0
2015-12-29 14:50:00,90.86,90.89,90.83,90.89,10262.0,68.6908,68.7135,68.6682,68.7135,10262.0
2015-12-29 14:55:00,90.88,90.98,90.88,90.97,13252.0,68.706,68.7816,68.706,68.774,13252.0
2015-12-29 15:00:00,90.96,90.99,90.95,90.98,8769.0,68.7664,68.7891,68.7589,68.7816,8769.0
2015-12-29 15:05:00,90.98,91.0,90.94,91.0,10958.0,68.7816,68.7967,68.7513,68.7967,10958.0
2015-12-29 15:10:00,91.0,91.04,91.0,91.01,12760.0,68.7967,68.8269,68.7967,68.8042,12760.0
2015-12-29 15:15:00,91.02,91.06,91.01,91.02,11109.0,68.8118,68.842,68.8042,68.8118,11109.0
2015-12-29 15:20:00,91.03,91.04,90.96,90.98,10799.0,68.8194,68.8269,68.7664,68.7816,10799.0
2015-12-29 15:25:00,90.98,90.99,90.94,90.94,10215.0,68.7816,68.7891,68.7513,68.7513,10215.0
2015-12-29 15:30:00,90.95,90.98,90.92,90.93,16907.0,68.7589,68.7816,68.7362,68.7438,16907.0
2015-12-29 15:35:00,90.92,90.94,90.84,90.85,19411.0,68.7362,68.7513,68.6757,68.6833,19411.0
2015-12-29 15:40:00,90.84,90.9,90.82,90.88,23577.0,68.6757,68.7211,68.6606,68.706,23577.0
2015-12-29 15:45:00,90.88,90.92,90.82,90.87,28798.0,68.706,68.7362,68.6606,68.6984,28798.0
2015-12-29 15:50:00,90.87,90.94,90.85,90.89,28738.0,68.6984,68.7513,68.6833,68.7135,28738.0
2015-12-29 15:55:00,90.88,90.93,90.82,90.83,77591.0,68.706,68.7438,68.6606,68.6682,77591.0
2015-12-30 09:30:00,90.47,90.65,90.47,90.55,19603.0,68.6883,68.825,68.6883,68.7491,19603.0
2015-12-30 09:35:00,90.57,90.63,90.43,90.56,45810.0,68.7643,68.8098,68.658,68.7567,45810.0
2015-12-30 09:40:00,90.56,90.67,90.38,90.43,10983.0,68.7567,68.8402,68.62,68.658,10983.0
2015-12-30 09:45:00,90.41,90.45,90.29,90.29,7400.0,68.6428,68.6732,68.5517,68.5517,7400.0
2015-12-30 09:50:00,90.28,90.29,90.24,90.28,4328.0,68.5441,68.5517,68.5137,68.5441,4328.0
2015-12-30 09:55:00,90.29,90.43,90.24,90.43,12189.0,68.5517,68.658,68.5137,68.658,12189.0
2015-12-30 10:00:00,90.43,90.43,90.38,90.4,7795.0,68.658,68.658,68.62,68.6352,7795.0
2015-12-30 10:05:00,90.4,90.4,90.31,90.31,6378.0,68.6352,68.6352,68.5669,68.5669,6378.0
2015-12-30 10:10:00,90.31,90.41,90.31,90.34,13133.0,68.5669,68.6428,68.5669,68.5896,13133.0
2015-12-30 10:15:00,90.35,90.36,90.27,90.28,8001.0,68.5972,68.6048,68.5365,68.5441,8001.0
2015-12-30 10:20:00,90.27,90.29,90.19,90.23,5451.0,68.5365,68.5517,68.4758,68.5061,5451.0
2015-12-30 10:25:00,90.23,90.31,90.23,90.29,7357.0,68.5061,68.5669,68.5061,68.5517,7357.0
2015-12-30 10:30:00,90.28,90.37,90.28,90.34,11725.0,68.5441,68.6124,68.5441,68.5896,11725.0
2015-12-30 10:35:00,90.35,90.35,90.32,90.34,10652.0,68.5972,68.5972,68.5745,68.5896,10652.0
2015-12-30 10:40:00,90.35,90.35,90.24,90.29,16260.0,68.5972,68.5972,68.5137,68.5517,16260.0
2015-12-30 10:45:00,90.29,90.36,90.29,90.35,5125.0,68.5517,68.6048,68.5517,68.5972,5125.0
2015-12-30 10:50:00,90.34,90.49,90.34,90.45,4900.0,68.5896,68.7035,68.5896,68.6732,4900.0
2015-12-30 10:55:00,90.47,90.5,90.45,90.47,5604.0,68.6883,68.7111,68.6732,68.6883,5604.0
2015-12-30 11:00:00,90.48,90.49,90.45,90.47,9300.0,68.6959,68.7035,68.6732,68.6883,9300.0
2015-12-30 11:05:00,90.47,90.5,90.45,90.48,12931.0,68.6883,68.7111,68.6732,68.6959,12931.0
2015-12-30 11:10:00,90.47,90.57,90.47,90.52,18615.0,68.6883,68.7643,68.6883,68.7263,18615.0
2015-12-30 11:15:00,90.51,90.53,90.48,90.49,2608.0,68.7187,68.7339,68.6959,68.7035,2608.0
2015-12-30 11:20:00,90.5,90.51,90.46,90.47,7060.0,68.7111,68.7187,68.6807,68.6883,7060.0
2015-12-30 11:25:00,90.45,90.49,90.42,90.49,6757.0,68.6732,68.7035,68.6504,68.7035,6757.0
2015-12-30 11:30:00,90.48,90.51,90.46,90.51,2942.0,68.6959,68.7187,68.6807,68.7187,2942.0
2015-12-30 11:35:00,90.5,90.51,90.42,90.43,7978.0,68.7111,68.7187,68.6504,68.658,7978.0
2015-12-30 11:40:00,90.45,90.49,90.44,90.47,6801.0,68.6732,68.7035,68.6656,68.6883,6801.0
2015-12-30 11:45:00,90.45,90.49,90.44,90.44,2974.0,68.6732,68.7035,68.6656,68.6656,2974.0
2015-12-30 11:50:00,90.42,90.48,90.42,90.47,5685.0,68.6504,68.6959,68.6504,68.6883,5685.0
2015-12-30 11:55:00,90.48,90.49,90.4,90.42,5689.0,68.6959,68.7035,68.6352,68.6504,5689.0
2015-12-30 12:00:00,90.42,90.43,90.36,90.36,4806.0,68.6504,68.658,68.6048,68.6048,4806.0
2015-12-30 12:05:00,90.35,90.4,90.34,90.4,4385.0,68.5972,68.6352,68.5896,68.6352,4385.0
2015-12-30 12:10:00,90.41,90.48,90.41,90.47,3619.0,68.6428,68.6959,68.6428,68.6883,3619.0
2015-12-30 12:15:00,90.47,90.49,90.43,90.44,4097.0,68.6883,68.7035,68.658,68.6656,4097.0
2015-12-30 12:20:00,90.45,90.47,90.43,90.45,3226.0,68.6732,68.6883,68.658,68.6732,3226.0
2015-12-30 12:25:00,90.48,90.51,90.48,90.51,3402.0,68.6959,68.7187,68.6959,68.7187,3402.0
2015-12-30 12:30:00,90.5,90.51,90.46,90.5,4726.0,68.7111,68.7187,68.6807,68.7111,4726.0
2015-12-30 12:35:00,90.5,90.5,90.48,90.49,1202.0,68.7111,68.7111,68.6959,68.7035,1202.0
2015-12-30 12:40:00,90.5,90.53,90.46,90.53,3506.0,68.7111,68.7339,68.6807,68.7339,3506.0
2015-12-30 12:45:00,90.53,90.56,90.51,90.53,3113.0,68.7339,68.7567,68.7187,68.7339,3113.0
2015-12-30 12:50:00,90.52,90.55,90.52,90.54,1300.0,68.7263,68.7491,68.7263,68.7415,1300.0
2015-12-30 12:55:00,90.53,90.54,90.51,90.54,3328.0,68.7339,68.7415,68.7187,68.7415,3328.0
2015-12-30 13:00:00,90.55,90.6,90.55,90.58,3874.0,68.7491,68.787,68.7491,68.7719,3874.0
2015-12-30 13:05:00,90.56,90.58,90.51,90.51,2660.0,68.7567,68.7719,68.7187,68.7187,2660.0
2015-12-30 13:10:00,90.51,90.55,90.48,90.55,2807.0,68.7187,68.7491,68.6959,68.7491,2807.0
2015-12-30 13:15:00,90.56,90.57,90.53,90.56,2831.0,68.7567,68.7643,68.7339,68.7567,2831.0
2015-12-30 13:20:00,90.55,90.55,90.42,90.43,11452.0,68.7491,68.7491,68.6504,68.658,11452.0
2015-12-30 13:25:00,90.47,90.53,90.46,90.53,1700.0,68.6883,68.7339,68.6807,68.7339,1700.0
2015-12-30 13:30:00,90.53,90.58,90.52,90.58,3647.0,68.7339,68.7719,68.7263,68.7719,3647.0
2015-12-30 13:35:00,90.58,90.61,90.57,90.59,3601.0,68.7719,68.7946,68.7643,68.7795,3601.0
2015-12-30 13:40:00,90.59,90.7,90.58,90.7,6437.0,68.7795,68.863,68.7719,68.863,6437.0
2015-12-30 13:45:00,90.71,90.77,90.69,90.77,5742.0,68.8706,68.9161,68.8554,68.9161,5742.0
2015-12-30 13:50:00,90.76,90.76,90.68,90.68,1800.0,68.9085,68.9085,68.8478,68.8478,1800.0
2015-12-30 13:55:00,90.69,90.72,90.68,90.7,2541.0,68.8554,68.8782,68.8478,68.863,2541.0
2015-12-30 14:00:00,90.7,90.72,90.66,90.68,3644.0,68.863,68.8782,68.8326,68.8478,3644.0
2015-12-30 14:05:00,90.67,90.73,90.67,90.72,2504.0,68.8402,68.8857,68.8402,68.8782,2504.0
2015-12-30 14:10:00,90.71,90.79,90.71,90.79,3908.0,68.8706,68.9313,68.8706,68.9313,3908.0
2015-12-30 14:15:00,90.79,90.79,90.74,90.75,3601.0,68.9313,68.9313,68.8933,68.9009,3601.0
2015-12-30 14:20:00,90.74,90.76,90.69,90.69,5558.0,68.8933,68.9085,68.8554,68.8554,5558.0
2015-12-30 14:25:00,90.68,90.7,90.66,90.69,4151.0,68.8478,68.863,68.8326,68.8554,4151.0
2015-12-30 14:30:00,90.69,90.72,90.68,90.68,6077.0,68.8554,68.8782,68.8478,68.8478,6077.0
2015-12-30 14:35:00,90.67,90.67,90.63,90.64,4970.0,68.8402,68.8402,68.8098,68.8174,4970.0
2015-12-30 14:40:00,90.64,90.66,90.62,90.65,3415.0,68.8174,68.8326,68.8022,68.825,3415.0
2015-12-30 14:45:00,90.63,90.65,90.6,90.64,4613.0,68.8098,68.825,68.787,68.8174,4613.0
2015-12-30 14:50:00,90.65,90.67,90.58,90.6,6546.0,68.825,68.8402,68.7719,68.787,6546.0
2015-12-30 14:55:00,90.59,90.62,90.56,90.61,3129.0,68.7795,68.8022,68.7567,68.7946,3129.0
2015-12-30 15:00:00,90.62,90.65,90.61,90.65,5801.0,68.8022,68.825,68.7946,68.825,5801.0
2015-12-30 15:05:00,90.66,90.67,90.63,90.64,3760.0,68.8326,68.8402,68.8098,68.8174,3760.0
2015-12-30 15:10:00,90.64,90.65,90.62,90.63,3052.0,68.8174,68.825,68.8022,68.8098,3052.0
2015-12-30 15:15:00,90.63,90.76,90.63,90.74,8691.0,68.8098,68.9085,68.8098,68.8933,8691.0
2015-12-30 15:20:00,90.75,90.81,90.74,90.79,15523.0,68.9009,68.9465,68.8933,68.9313,15523.0
2015-12-30 15:25:00,90.79,90.81,90.73,90.8,10431.0,68.9313,68.9465,68.8857,68.9389,10431.0
2015-12-30 15:30:00,90.79,90.8,90.42,90.48,23538.0,68.9313,68.9389,68.6504,68.6959,23538.0
2015-12-30 15:35:00,90.47,90.51,90.35,90.5,24597.0,68.6883,68.7187,68.5972,68.7111,24597.0
2015-12-30 15:40:00,90.5,90.56,90.43,90.53,30200.0,68.7111,68.7567,68.658,68.7339,30200.0
2015-12-30 15:45:00,90.53,90.57,90.48,90.56,27466.0,68.7339,68.7643,68.6959,68.7567,27466.0
2015-12-30 15:50:00,90.58,90.59,90.48,90.52,36902.0,68.7719,68.7795,68.6959,68.7263,36902.0
2015-12-30 15:55:00,90.52,90.6,90.48,90.53,133600.0,68.7263,68.787,68.6959,68.7339,133600.0
2015-12-31 09:30:00,89.42,90.28,89.42,90.17,31416.0,67.8911,68.5441,67.8911,68.4606,31416.0
2015-12-31 09:35:00,90.16,90.21,89.9,90.13,15068.0,68.453,68.4909,68.2556,68.4302,15068.0
2015-12-31 09:40:00,90.2,90.39,89.99,90.32,13524.0,68.4833,68.6276,68.3239,68.5745,13524.0
2015-12-31 09:45:00,90.28,90.31,90.1,90.21,20223.0,68.5441,68.5669,68.4074,68.4909,20223.0
2015-12-31 09:50:00,90.12,90.23,90.12,90.23,6430.0,68.4226,68.5061,68.4226,68.5061,6430.0
2015-12-31 09:55:00,90.15,90.24,90.15,90.18,5850.0,68.4454,68.5137,68.4454,68.4682,5850.0
2015-12-31 10:00:00,90.21,90.25,90.2,90.2,4712.0,68.4909,68.5213,68.4833,68.4833,4712.0
2015-12-31 10:05:00,90.18,90.21,90.07,90.08,12501.0,68.4682,68.4909,68.3846,68.3922,12501.0
2015-12-31 10:10:00,90.09,90.15,90.05,90.06,4900.0,68.3998,68.4454,68.3695,68.3771,4900.0
2015-12-31 10:15:00,90.04,90.09,90.02,90.04,4973.0,68.3619,68.3998,68.3467,68.3619,4973.0
2015-12-31 10:20:00,90.05,90.06,90.0,90.02,10462.0,68.3695,68.3771,68.3315,68.3467,10462.0
2015-12-31 10:25:00,90.0,90.01,89.92,89.97,4449.0,68.3315,68.3391,68.2708,68.3087,4449.0
2015-12-31 10:30:00,89.99,89.99,89.77,89.88,8817.0,68.3239,68.3239,68.1569,68.2404,8817.0
2015-12-31 10:35:00,89.89,89.89,89.78,89.85,4606.0,68.248,68.248,68.1645,68.2176,4606.0
2015-12-31 10:40:00,89.83,89.83,89.75,89.75,2983.0,68.2024,68.2024,68.1417,68.1417,2983.0
2015-12-31 10:45:00,89.75,89.84,89.73,89.84,4600.0,68.1417,68.21,68.1265,68.21,4600.0
2015-12-31 10:50:00,89.83,89.86,89.8,89.85,4106.0,68.2024,68.2252,68.1797,68.2176,4106.0
2015-12-31 10:55:00,89.84,89.99,89.83,89.99,6972.0,68.21,68.3239,68.2024,68.3239,6972.0
2015-12-31 11:00:00,90.01,90.18,90.01,90.13,11797.0,68.3391,68.4682,68.3391,68.4302,11797.0
2015-12-31 11:05:00,90.15,90.21,90.11,90.12,9526.0,68.4454,68.4909,68.415,68.4226,9526.0
2015-12-31 11:10:00,90.1,90.16,90.05,90.12,6900.0,68.4074,68.453,68.3695,68.4226,6900.0
2015-12-31 11:15:00,90.13,90.13,90.03,90.05,5076.0,68.4302,68.4302,68.3543,68.3695,5076.0
2015-12-31 11:20:00,90.06,90.06,89.95,89.95,3725.0,68.3771,68.3771,68.2935,68.2935,3725.0
2015-12-31 11:25:00,89.96,89.97,89.91,89.96,5405.0,68.3011,68.3087,68.2632,68.3011,5405.0
2015-12-31 11:30:00,89.94,89.98,89.88,89.98,6605.0,68.2859,68.3163,68.2404,68.3163,6605.0
2015-12-31 11:35:00,89.98,89.98,89.93,89.95,1700.0,68.3163,68.3163,68.2784,68.2935,1700.0
2015-12-31 11:40:00,89.95,89.99,89.95,89.97,7743.0,68.2935,68.3239,68.2935,68.3087,7743.0
2015-12-31 11:45:00,89.98,90.03,89.96,89.97,14009.0,68.3163,68.3543,68.3011,68.3087,14009.0
2015-12-31 11:50:00,89.97,89.98,89.92,89.97,5208.0,68.3087,68.3163,68.2708,68.3087,5208.0
2015-12-31 11:55:00,89.98,90.02,89.97,90.0,7459.0,68.3163,68.3467,68.3087,68.3315,7459.0
2015-12-31 12:00:00,90.02,90.02,89.93,89.95,11868.0,68.3467,68.3467,68.2784,68.2935,11868.0
2015-12-31 12:05:00,89.97,90.0,89.93,89.98,9665.0,68.3087,68.3315,68.2784,68.3163,9665.0
2015-12-31 12:10:00,89.99,90.03,89.97,90.01,20645.0,68.3239,68.3543,68.3087,68.3391,20645.0
2015-12-31 12:15:00,90.03,90.1,90.03,90.1,9100.0,68.3543,68.4074,68.3543,68.4074,9100.0
2015-12-31 12:20:00,90.09,90.11,90.07,90.09,8625.0,68.3998,68.415,68.3846,68.3998,8625.0
2015-12-31 12:25:00,90.08,90.21,90.06,90.18,11186.0,68.3922,68.4909,68.3771,68.4682,11186.0
2015-12-31 12:30:00,90.18,90.3,90.14,90.3,14601.0,68.4682,68.5593,68.4378,68.5593,14601.0
2015-12-31 12:35:00,90.29,90.3,90.24,90.25,4731.0,68.5517,68.5593,68.5137,68.5213,4731.0
2015-12-31 12:40:00,90.25,90.43,90.25,90.41,10973.0,68.5213,68.658,68.5213,68.6428,10973.0
2015-12-31 12:45:00,90.4,90.45,90.4,90.45,14972.0,68.6352,68.6732,68.6352,68.6732,14972.0
2015-12-31 12:50:00,90.44,90.52,90.43,90.51,10100.0,68.6656,68.7263,68.658,68.7187,10100.0
2015-12-31 12:55:00,90.51,90.55,90.49,90.49,9568.0,68.7187,68.7491,68.7035,68.7035,9568.0
2015-12-31 13:00:00,90.48,90.5,90.32,90.33,6062.0,68.6959,68.7111,68.5745,68.582,6062.0
2015-12-31 13:05:00,90.34,90.35,90.19,90.2,5643.0,68.5896,68.5972,68.4758,68.4833,5643.0
2015-12-31 13:10:00,90.22,90.3,90.22,90.29,5631.0,68.4985,68.5593,68.4985,68.5517,5631.0
2015-12-31 13:15:00,90.3,90.3,90.25,90.26,2700.0,68.5593,68.5593,68.5213,68.5289,2700.0
2015-12-31 13:20:00,90.25,90.26,90.18,90.18,2570.0,68.5213,68.5289,68.4682,68.4682,2570.0
2015-12-31 13:25:00,90.19,90.19,90.12,90.13,4347.0,68.4758,68.4758,68.4226,68.4302,4347.0
2015-12-31 13:30:00,90.11,90.13,90.07,90.09,2770.0,68.415,68.4302,68.3846,68.3998,2770.0
2015-12-31 13:35:00,90.1,90.14,90.1,90.13,4550.0,68.4074,68.4378,68.4074,68.4302,4550.0
2015-12-31 13:40:00,90.13,90.25,90.12,90.25,7190.0,68.4302,68.5213,68.4226,68.5213,7190.0
2015-12-31 13:45:00,90.26,90.27,90.2,90.2,3078.0,68.5289,68.5365,68.4833,68.4833,3078.0
2015-12-31 13:50:00,90.19,90.19,90.12,90.13,5400.0,68.4758,68.4758,68.4226,68.4302,5400.0
2015-12-31 13:55:00,90.1,90.13,90.07,90.13,4475.0,68.4074,68.4302,68.3846,68.4302,4475.0
2015-12-31 14:00:00,90.13,90.16,90.11,90.14,4999.0,68.4302,68.453,68.415,68.4378,4999.0
2015-12-31 14:05:00,90.11,90.13,90.04,90.06,4600.0,68.415,68.4302,68.3619,68.3771,4600.0
2015-12-31 14:10:00,90.06,90.06,90.04,90.05,1802.0,68.3771,68.3771,68.3619,68.3695,1802.0
2015-12-31 14:15:00,90.06,90.08,90.05,90.05,4420.0,68.3771,68.3922,68.3695,68.3695,4420.0
2015-12-31 14:20:00,90.05,90.05,89.91,89.91,6000.0,68.3695,68.3695,68.2632,68.2632,6000.0
2015-12-31 14:25:00,89.91,89.91,89.81,89.85,5610.0,68.2632,68.2632,68.1872,68.2176,5610.0
2015-12-31 14:30:00,89.82,89.84,89.76,89.79,3512.0,68.1948,68.21,68.1493,68.1721,3512.0
2015-12-31 14:35:00,89.76,89.77,89.69,89.72,5350.0,68.1493,68.1569,68.0961,68.1189,5350.0
2015-12-31 14:40:00,89.74,89.81,89.73,89.77,3500.0,68.1341,68.1872,68.1265,68.1569,3500.0
2015-12-31 14:45:00,89.77,89.81,89.77,89.8,4465.0,68.1569,68.1872,68.1569,68.1797,4465.0
2015-12-31 14:50:00,89.81,89.81,89.77,89.79,8500.0,68.1872,68.1872,68.1569,68.1721,8500.0
2015-12-31 14:55:00,89.79,89.82,89.76,89.77,15379.0,68.1721,68.1948,68.1493,68.1569,15379.0
2015-12-31 15:00:00,89.76,89.77,89.71,89.73,7900.0,68.1493,68.1569,68.1113,68.1265,7900.0
2015-12-31 15:05:00,89.73,89.73,89.65,89.65,6496.0,68.1265,68.1265,68.0658,68.0658,6496.0
2015-12-31 15:10:00,89.64,89.66,89.56,89.66,11849.0,68.0582,68.0734,67.9974,68.0734,11849.0
2015-12-31 15:15:00,89.66,89.72,89.63,89.67,9900.0,68.0734,68.1189,68.0506,68.081,9900.0
2015-12-31 15:20:00,89.67,89.68,89.63,89.63,11979.0,68.081,68.0885,68.0506,68.0506,11979.0
2015-12-31 15:25:00,89.62,89.63,89.57,89.58,10569.0,68.043,68.0506,68.005,68.0126,10569.0
2015-12-31 15:30:00,89.59,89.64,89.57,89.63,28738.0,68.0202,68.0582,68.005,68.0506,28738.0
2015-12-31 15:35:00,89.64,89.72,89.63,89.7,23054.0,68.0582,68.1189,68.0506,68.1037,23054.0
2015-12-31 15:40:00,89.7,89.7,89.5,89.55,16308.0,68.1037,68.1037,67.9519,67.9898,16308.0
2015-12-31 15:45:00,89.54,89.58,89.46,89.51,20897.0,67.9822,68.0126,67.9215,67.9595,20897.0
2015-12-31 15:50:00,89.52,89.52,89.43,89.45,23768.0,67.9671,67.9671,67.8987,67.9139,23768.0
2015-12-31 15:55:00,89.45,89.46,89.25,89.25,54792.0,67.9139,67.9215,67.7621,67.7621,54792.0
2016-01-04 09:30:00,87.73,88.07,87.73,87.84,5977.0,66.608,66.8662,66.608,66.6915,5977.0
2016-01-04 09:35:00,87.74,88.06,87.59,87.75,51509.0,66.6156,66.8586,66.5017,66.6232,51509.0
2016-01-04 09:40:00,87.71,87.77,87.5,87.64,30466.0,66.5928,66.6384,66.4334,66.5397,30466.0
2016-01-04 09:45:00,87.58,87.74,87.55,87.66,16458.0,66.4941,66.6156,66.4714,66.5549,16458.0
2016-01-04 09:50:00,87.67,87.87,87.67,87.84,23543.0,66.5625,66.7143,66.5625,66.6915,23543.0
2016-01-04 09:55:00,87.85,87.98,87.77,87.93,16809.0,66.6991,66.7978,66.6384,66.7599,16809.0
2016-01-04 10:00:00,87.89,87.91,87.59,87.62,24999.0,66.7295,66.7447,66.5017,66.5245,24999.0
2016-01-04 10:05:00,87.58,87.75,87.54,87.61,12673.0,66.4941,66.6232,66.4638,66.5169,12673.0
2016-01-04 10:10:00,87.63,87.77,87.56,87.77,25029.0,66.5321,66.6384,66.479,66.6384,25029.0
2016-01-04 10:15:00,87.78,87.79,87.61,87.74,10875.0,66.646,66.6536,66.5169,66.6156,10875.0
2016-01-04 10:20:00,87.74,87.84,87.63,87.67,9496.0,66.6156,66.6915,66.5321,66.5625,9496.0
2016-01-04 10:25:00,87.67,87.79,87.67,87.67,8429.0,66.5625,66.6536,66.5625,66.5625,8429.0
2016-01-04 10:30:00,87.67,87.71,87.61,87.64,14974.0,66.5625,66.5928,66.5169,66.5397,14974.0
2016-01-04 10:35:00,87.67,87.75,87.63,87.72,18910.0,66.5625,66.6232,66.5321,66.6004,18910.0
2016-01-04 10:40:00,87.74,87.76,87.59,87.76,7678.0,66.6156,66.6308,66.5017,66.6308,7678.0
2016-01-04 10:45:00,87.76,87.88,87.69,87.87,12321.0,66.6308,66.7219,66.5777,66.7143,12321.0
2016-01-04 10:50:00,87.88,87.91,87.69,87.69,10180.0,66.7219,66.7447,66.5777,66.5777,10180.0
2016-01-04 10:55:00,87.69,87.71,87.58,87.61,10452.0,66.5777,66.5928,66.4941,66.5169,10452.0
2016-01-04 11:00:00,87.64,87.64,87.52,87.53,14952.0,66.5397,66.5397,66.4486,66.4562,14952.0
2016-01-04 11:05:00,87.55,87.62,87.51,87.57,12310.0,66.4714,66.5245,66.441,66.4865,12310.0
2016-01-04 11:10:00,87.59,87.73,87.52,87.69,12794.0,66.5017,66.608,66.4486,66.5777,12794.0
2016-01-04 11:15:00,87.7,87.78,87.68,87.68,13056.0,66.5853,66.646,66.5701,66.5701,13056.0
2016-01-04 11:20:00,87.66,87.84,87.63,87.82,9328.0,66.5549,66.6915,66.5321,66.6764,9328.0
2016-01-04 11:25:00,87.83,87.85,87.73,87.77,13543.0,66.684,66.6991,66.608,66.6384,13543.0
2016-01-04 11:30:00,87.78,87.96,87.76,87.96,12646.0,66.646,66.7827,66.6308,66.7827,12646.0
2016-01-04 11:35:00,87.96,87.96,87.83,87.89,9476.0,66.7827,66.7827,66.684,66.7295,9476.0
2016-01-04 11:40:00,87.87,87.93,87.79,87.82,8594.0,66.7143,66.7599,66.6536,66.6764,8594.0
2016-01-04 11:45:00,87.81,87.81,87.65,87.65,11075.0,66.6688,66.6688,66.5473,66.5473,11075.0
2016-01-04 11:50:00,87.67,87.69,87.62,87.62,11886.0,66.5625,66.5777,66.5245,66.5245,11886.0
2016-01-04 11:55:00,87.6,87.67,87.56,87.58,12802.0,66.5093,66.5625,66.479,66.4941,12802.0
2016-01-04 12:00:00,87.56,87.61,87.52,87.55,7916.0,66.479,66.5169,66.4486,66.4714,7916.0
2016-01-04 12:05:00,87.55,87.71,87.51,87.6,14263.0,66.4714,66.5928,66.441,66.5093,14263.0
2016-01-04 12:10:00,87.58,87.61,87.53,87.54,9423.0,66.4941,66.5169,66.4562,66.4638,9423.0
2016-01-04 12:15:00,87.55,87.63,87.54,87.55,13116.0,66.4714,66.5321,66.4638,66.4714,13116.0
2016-01-04 12:20:00,87.55,87.65,87.54,87.62,20845.0,66.4714,66.5473,66.4638,66.5245,20845.0
2016-01-04 12:25:00,87.63,87.68,87.56,87.61,18955.0,66.5321,66.5701,66.479,66.5169,18955.0
2016-01-04 12:30:00,87.61,87.63,87.56,87.62,9838.0,66.5169,66.5321,66.479,66.5245,9838.0
2016-01-04 12:35:00,87.59,87.79,87.59,87.75,9981.0,66.5017,66.6536,66.5017,66.6232,9981.0
2016-01-04 12:40:00,87.74,87.9,87.7,87.9,10423.0,66.6156,66.7371,66.5853,66.7371,10423.0
2016-01-04 12:45:00,87.9,87.9,87.77,87.77,5063.0,66.7371,66.7371,66.6384,66.6384,5063.0
2016-01-04 12:50:00,87.78,87.87,87.73,87.84,8001.0,66.646,66.7143,66.608,66.6915,8001.0
2016-01-04 12:55:00,87.85,87.86,87.68,87.71,14152.0,66.6991,66.7067,66.5701,66.5928,14152.0
2016-01-04 13:00:00,87.71,87.76,87.63,87.76,8548.0,66.5928,66.6308,66.5321,66.6308,8548.0
2016-01-04 13:05:00,87.76,87.85,87.71,87.83,13283.0,66.6308,66.6991,66.5928,66.684,13283.0
2016-01-04 13:10:00,87.83,87.89,87.78,87.81,11037.0,66.684,66.7295,66.646,66.6688,11037.0
2016-01-04 13:15:00,87.81,87.86,87.77,87.77,12592.0,66.6688,66.7067,66.6384,66.6384,12592.0
2016-01-04 13:20:00,87.78,87.79,87.63,87.67,12399.0,66.646,66.6536,66.5321,66.5625,12399.0
2016-01-04 13:25:00,87.68,87.81,87.64,87.8,41262.0,66.5701,66.6688,66.5397,66.6612,41262.0
2016-01-04 13:30:00,87.77,87.82,87.76,87.78,8824.0,66.6384,66.6764,66.6308,66.646,8824.0
2016-01-04 13:35:00,87.81,87.84,87.75,87.76,4224.0,66.6688,66.6915,66.6232,66.6308,4224.0
2016-01-04 13:40:00,87.74,87.82,87.71,87.78,15415.0,66.6156,66.6764,66.5928,66.646,15415.0
2016-01-04 13:45:00,87.77,87.81,87.73,87.75,10956.0,66.6384,66.6688,66.608,66.6232,10956.0
2016-01-04 13:50:00,87.75,87.81,87.71,87.81,15856.0,66.6232,66.6688,66.5928,66.6688,15856.0
2016-01-04 13:55:00,87.8,87.84,87.73,87.75,11799.0,66.6612,66.6915,66.608,66.6232,11799.0
2016-01-04 14:00:00,87.74,87.74,87.66,87.67,14410.0,66.6156,66.6156,66.5549,66.5625,14410.0
2016-01-04 14:05:00,87.66,87.76,87.58,87.75,11544.0,66.5549,66.6308,66.4941,66.6232,11544.0
2016-01-04 14:10:00,87.74,87.74,87.63,87.64,8167.0,66.6156,66.6156,66.5321,66.5397,8167.0
2016-01-04 14:15:00,87.64,87.78,87.58,87.75,13664.0,66.5397,66.646,66.4941,66.6232,13664.0
2016-01-04 14:20:00,87.76,87.82,87.73,87.77,11024.0,66.6308,66.6764,66.608,66.6384,11024.0
2016-01-04 14:25:00,87.77,87.79,87.69,87.7,12523.0,66.6384,66.6536,66.5777,66.5853,12523.0
2016-01-04 14:30:00,87.67,87.71,87.54,87.54,17150.0,66.5625,66.5928,66.4638,66.4638,17150.0
2016-01-04 14:35:00,87.55,87.55,87.46,87.53,12945.0,66.4714,66.4714,66.403,66.4562,12945.0
2016-01-04 14:40:00,87.51,87.54,87.45,87.49,8487.0,66.441,66.4638,66.3954,66.4258,8487.0
2016-01-04 14:45:00,87.48,87.53,87.42,87.45,13269.0,66.4182,66.4562,66.3727,66.3954,13269.0
2016-01-04 14:50:00,87.45,87.49,87.36,87.38,14168.0,66.3954,66.4258,66.3271,66.3423,14168.0
2016-01-04 14:55:00,87.39,87.5,87.39,87.47,18832.0,66.3499,66.4334,66.3499,66.4106,18832.0
2016-01-04 15:00:00,87.48,87.49,87.35,87.36,22050.0,66.4182,66.4258,66.3195,66.3271,22050.0
2016-01-04 15:05:00,87.34,87.38,87.31,87.31,11379.0,66.3119,66.3423,66.2891,66.2891,11379.0
2016-01-04 15:10:00,87.29,87.34,87.2,87.32,14701.0,66.274,66.3119,66.2056,66.2967,14701.0
2016-01-04 15:15:00,87.32,87.38,87.31,87.36,20212.0,66.2967,66.3423,66.2891,66.3271,20212.0
2016-01-04 15:20:00,87.35,87.36,87.25,87.25,12333.0,66.3195,66.3271,66.2436,66.2436,12333.0
2016-01-04 15:25:00,87.24,87.3,87.23,87.29,15541.0,66.236,66.2816,66.2284,66.274,15541.0
2016-01-04 15:30:00,87.3,87.49,87.3,87.43,16311.0,66.2816,66.4258,66.2816,66.3803,16311.0
2016-01-04 15:35:00,87.41,87.42,87.34,87.4,19253.0,66.3651,66.3727,66.3119,66.3575,19253.0
2016-01-04 15:40:00,87.42,87.63,87.41,87.63,26478.0,66.3727,66.5321,66.3651,66.5321,26478.0
2016-01-04 15:45:00,87.62,87.93,87.6,87.9,48518.0,66.5245,66.7599,66.5093,66.7371,48518.0
2016-01-04 15:50:00,87.91,87.93,87.75,87.81,36667.0,66.7447,66.7599,66.6232,66.6688,36667.0
2016-01-04 15:55:00,87.83,87.98,87.83,87.97,96009.0,66.684,66.7978,66.684,66.7902,96009.0
2016-01-05 09:30:00,88.38,88.97,88.19,88.97,32692.0,67.1015,67.5495,66.9573,67.5495,32692.0
2016-01-05 09:35:00,88.95,88.95,88.63,88.75,17417.0,67.5343,67.5343,67.2913,67.3825,17417.0
2016-01-05 09:40:00,88.73,88.96,88.69,88.84,22507.0,67.3673,67.5419,67.3369,67.4508,22507.0
2016-01-05 09:45:00,88.86,89.02,88.73,88.98,26484.0,67.466,67.5874,67.3673,67.5571,26484.0
2016-01-05 09:50:00,88.95,89.18,88.95,89.16,33353.0,67.5343,67.7089,67.5343,67.6937,33353.0
2016-01-05 09:55:00,89.18,89.26,89.07,89.17,22327.0,67.7089,67.7697,67.6254,67.7013,22327.0
2016-01-05 10:00:00,89.16,89.24,89.09,89.18,19644.0,67.6937,67.7545,67.6406,67.7089,19644.0
2016-01-05 10:05:00,89.18,89.29,89.15,89.15,26753.0,67.7089,67.7924,67.6861,67.6861,26753.0
2016-01-05 10:10:00,89.17,89.38,89.17,89.38,19621.0,67.7013,67.8608,67.7013,67.8608,19621.0
2016-01-05 10:15:00,89.38,89.45,89.33,89.41,34382.0,67.8608,67.9139,67.8228,67.8835,34382.0
2016-01-05 10:20:00,89.42,89.43,89.25,89.31,24077.0,67.8911,67.8987,67.7621,67.8076,24077.0
2016-01-05 10:25:00,89.28,89.45,89.27,89.41,22873.0,67.7848,67.9139,67.7773,67.8835,22873.0
2016-01-05 10:30:00,89.39,89.45,89.32,89.32,19890.0,67.8684,67.9139,67.8152,67.8152,19890.0
2016-01-05 10:35:00,89.3,89.46,89.23,89.46,21925.0,67.8,67.9215,67.7469,67.9215,21925.0
2016-01-05 10:40:00,89.46,89.55,89.45,89.49,12634.0,67.9215,67.9898,67.9139,67.9443,12634.0
2016-01-05 10:45:00,89.48,89.52,89.41,89.5,17411.0,67.9367,67.9671,67.8835,67.9519,17411.0
2016-01-05 10:50:00,89.52,89.54,89.48,89.52,11768.0,67.9671,67.9822,67.9367,67.9671,11768.0
2016-01-05 10:55:00,89.52,89.56,89.38,89.38,18080.0,67.9671,67.9974,67.8608,67.8608,18080.0
2016-01-05 11:00:00,89.38,89.39,89.28,89.28,11274.0,67.8608,67.8684,67.7848,67.7848,11274.0
2016-01-05 11:05:00,89.29,89.39,89.25,89.34,16141.0,67.7924,67.8684,67.7621,67.8304,16141.0
2016-01-05 11:10:00,89.33,89.39,89.32,89.36,16104.0,67.8228,67.8684,67.8152,67.8456,16104.0
2016-01-05 11:15:00,89.35,89.41,89.31,89.31,17455.0,67.838,67.8835,67.8076,67.8076,17455.0
2016-01-05 11:20:00,89.31,89.4,89.27,89.28,16262.0,67.8076,67.876,67.7773,67.7848,16262.0
2016-01-05 11:25:00,89.29,89.57,89.29,89.45,26404.0,67.7924,68.005,67.7924,67.9139,26404.0
2016-01-05 11:30:00,89.45,89.69,89.42,89.66,28642.0,67.9139,68.0961,67.8911,68.0734,28642.0
2016-01-05 11:35:00,89.66,89.68,89.56,89.64,32523.0,68.0734,68.0885,67.9974,68.0582,32523.0
2016-01-05 11:40:00,89.63,89.67,89.52,89.58,37784.0,68.0506,68.081,67.9671,68.0126,37784.0
2016-01-05 11:45:00,89.58,89.58,89.37,89.45,27753.0,68.0126,68.0126,67.8532,67.9139,27753.0
2016-01-05 11:50:00,89.45,89.49,89.35,89.37,15508.0,67.9139,67.9443,67.838,67.8532,15508.0
2016-01-05 11:55:00,89.37,89.39,89.32,89.35,18991.0,67.8532,67.8684,67.8152,67.838,18991.0
2016-01-05 12:00:00,89.35,89.35,89.17,89.17,27488.0,67.838,67.838,67.7013,67.7013,27488.0
2016-01-05 12:05:00,89.18,89.2,89.07,89.1,16204.0,67.7089,67.7241,67.6254,67.6482,16204.0
2016-01-05 12:10:00,89.11,89.12,89.01,89.02,16947.0,67.6558,67.6634,67.5799,67.5874,16947.0
2016-01-05 12:15:00,89.02,89.02,88.88,88.95,30071.0,67.5874,67.5874,67.4812,67.5343,30071.0
2016-01-05 12:20:00,88.94,89.02,88.92,89.0,23687.0,67.5267,67.5874,67.5115,67.5723,23687.0
2016-01-05 12:25:00,89.0,89.14,88.99,89.03,27143.0,67.5723,67.6786,67.5647,67.595,27143.0
2016-01-05 12:30:00,89.01,89.02,88.9,88.91,19952.0,67.5799,67.5874,67.4963,67.5039,19952.0
2016-01-05 12:35:00,88.92,88.94,88.87,88.93,14994.0,67.5115,67.5267,67.4736,67.5191,14994.0
2016-01-05 12:40:00,88.93,88.93,88.78,88.87,14733.0,67.5191,67.5191,67.4052,67.4736,14733.0
2016-01-05 12:45:00,88.88,89.02,88.82,89.02,54053.0,67.4812,67.5874,67.4356,67.5874,54053.0
2016-01-05 12:50:00,89.02,89.12,88.97,89.1,17116.0,67.5874,67.6634,67.5495,67.6482,17116.0
2016-01-05 12:55:00,89.1,89.23,89.1,89.23,19703.0,67.6482,67.7469,67.6482,67.7469,19703.0
2016-01-05 13:00:00,89.24,89.35,89.21,89.35,15007.0,67.7545,67.838,67.7317,67.838,15007.0
2016-01-05 13:05:00,89.36,89.4,89.2,89.26,12147.0,67.8456,67.876,67.7241,67.7697,12147.0
2016-01-05 13:10:00,89.26,89.34,89.21,89.25,13673.0,67.7697,67.8304,67.7317,67.7621,13673.0
2016-01-05 13:15:00,89.26,89.28,89.14,89.15,12994.0,67.7697,67.7848,67.6786,67.6861,12994.0
2016-01-05 13:20:00,89.14,89.18,89.1,89.13,32749.0,67.6786,67.7089,67.6482,67.671,32749.0
2016-01-05 13:25:00,89.13,89.16,89.08,89.14,12761.0,67.671,67.6937,67.633,67.6786,12761.0
2016-01-05 13:30:00,89.13,89.16,89.11,89.14,10781.0,67.671,67.6937,67.6558,67.6786,10781.0
2016-01-05 13:35:00,89.14,89.17,89.11,89.14,8521.0,67.6786,67.7013,67.6558,67.6786,8521.0
2016-01-05 13:40:00,89.14,89.47,89.14,89.46,17916.0,67.6786,67.9291,67.6786,67.9215,17916.0
2016-01-05 13:45:00,89.48,89.57,89.45,89.57,16468.0,67.9367,68.005,67.9139,68.005,16468.0
2016-01-05 13:50:00,89.56,89.65,89.56,89.62,18407.0,67.9974,68.0658,67.9974,68.043,18407.0
2016-01-05 13:55:00,89.64,89.67,89.56,89.61,13940.0,68.0582,68.081,67.9974,68.0354,13940.0
2016-01-05 14:00:00,89.61,89.61,89.5,89.54,22707.0,68.0354,68.0354,67.9519,67.9822,22707.0
2016-01-05 14:05:00,89.56,89.58,89.5,89.56,20255.0,67.9974,68.0126,67.9519,67.9974,20255.0
2016-01-05 14:10:00,89.56,89.66,89.55,89.63,51621.0,67.9974,68.0734,67.9898,68.0506,51621.0
2016-01-05 14:15:00,89.62,89.64,89.55,89.61,20953.0,68.043,68.0582,67.9898,68.0354,20953.0
2016-01-05 14:20:00,89.62,89.89,89.61,89.89,36726.0,68.043,68.248,68.0354,68.248,36726.0
2016-01-05 14:25:00,89.89,89.89,89.82,89.85,11681.0,68.248,68.248,68.1948,68.2176,11681.0
2016-01-05 14:30:00,89.86,89.9,89.82,89.88,21831.0,68.2252,68.2556,68.1948,68.2404,21831.0
2016-01-05 14:35:00,89.88,89.91,89.82,89.87,21436.0,68.2404,68.2632,68.1948,68.2328,21436.0
2016-01-05 14:40:00,89.88,89.95,89.87,89.94,31816.0,68.2404,68.2935,68.2328,68.2859,31816.0
2016-01-05 14:45:00,89.94,89.97,89.88,89.91,27315.0,68.2859,68.3087,68.2404,68.2632,27315.0
2016-01-05 14:50:00,89.9,89.91,89.81,89.83,20363.0,68.2556,68.2632,68.1872,68.2024,20363.0
2016-01-05 14:55:00,89.82,89.84,89.72,89.77,15043.0,68.1948,68.21,68.1189,68.1569,15043.0
2016-01-05 15:00:00,89.77,89.78,89.66,89.66,15811.0,68.1569,68.1645,68.0734,68.0734,15811.0
2016-01-05 15:05:00,89.65,89.66,89.58,89.62,19567.0,68.0658,68.0734,68.0126,68.043,19567.0
2016-01-05 15:10:00,89.62,89.79,89.59,89.78,22301.0,68.043,68.1721,68.0202,68.1645,22301.0
2016-01-05 15:15:00,89.78,89.81,89.55,89.6,22238.0,68.1645,68.1872,67.9898,68.0278,22238.0
2016-01-05 15:20:00,89.59,89.61,89.42,89.52,25513.0,68.0202,68.0354,67.8911,67.9671,25513.0
2016-01-05 15:25:00,89.49,89.77,89.47,89.7,18795.0,67.9443,68.1569,67.9291,68.1037,18795.0
2016-01-05 15:30:00,89.68,89.81,89.6,89.68,25070.0,68.0885,68.1872,68.0278,68.0885,25070.0
2016-01-05 15:35:00,89.68,89.73,89.56,89.64,31213.0,68.0885,68.1265,67.9974,68.0582,31213.0
2016-01-05 15:40:00,89.65,89.88,89.64,89.74,45206.0,68.0658,68.2404,68.0582,68.1341,45206.0
2016-01-05 15:45:00,89.74,89.74,89.6,89.69,48608.0,68.1341,68.1341,68.0278,68.0961,48608.0
2016-01-05 15:50:00,89.7,89.78,89.68,89.69,54780.0,68.1037,68.1645,68.0885,68.0961,54780.0
2016-01-05 15:55:00,89.69,89.84,89.59,89.68,146250.0,68.0961,68.21,68.0202,68.0885,146250.0
2016-01-06 09:30:00,87.94,88.58,87.89,88.29,59874.0,66.7675,67.2534,66.7295,67.0332,59874.0
2016-01-06 09:35:00,88.2,88.58,88.16,88.36,40782.0,66.9649,67.2534,66.9345,67.0863,40782.0
2016-01-06 09:40:00,88.36,88.37,88.01,88.03,29440.0,67.0863,67.0939,66.8206,66.8358,29440.0
2016-01-06 09:45:00,88.07,88.32,87.98,88.05,37413.0,66.8662,67.056,66.7978,66.851,37413.0
2016-01-06 09:50:00,88.06,88.1,87.78,87.8,23661.0,66.8586,66.8889,66.646,66.6612,23661.0
2016-01-06 09:55:00,87.81,87.86,87.65,87.65,13883.0,66.6688,66.7067,66.5473,66.5473,13883.0
2016-01-06 10:00:00,87.65,87.8,87.59,87.61,22446.0,66.5473,66.6612,66.5017,66.5169,22446.0
2016-01-06 10:05:00,87.62,87.71,87.58,87.65,14868.0,66.5245,66.5928,66.4941,66.5473,14868.0
2016-01-06 10:10:00,87.67,87.67,87.52,87.65,11666.0,66.5625,66.5625,66.4486,66.5473,11666.0
2016-01-06 10:15:00,87.64,87.64,87.53,87.58,12576.0,66.5397,66.5397,66.4562,66.4941,12576.0
2016-01-06 10:20:00,87.58,87.82,87.58,87.8,20401.0,66.4941,66.6764,66.4941,66.6612,20401.0
2016-01-06 10:25:00,87.79,87.88,87.55,87.67,104136.0,66.6536,66.7219,66.4714,66.5625,104136.0
2016-01-06 10:30:00,87.64,87.65,87.46,87.46,26834.0,66.5397,66.5473,66.403,66.403,26834.0
2016-01-06 10:35:00,87.45,87.51,87.27,87.31,21889.0,66.3954,66.441,66.2588,66.2891,21889.0
2016-01-06 10:40:00,87.3,87.36,87.26,87.35,16200.0,66.2816,66.3271,66.2512,66.3195,16200.0
2016-01-06 10:45:00,87.34,87.37,87.26,87.34,24770.0,66.3119,66.3347,66.2512,66.3119,24770.0
2016-01-06 10:50:00,87.34,87.34,87.26,87.3,13759.0,66.3119,66.3119,66.2512,66.2816,13759.0
2016-01-06 10:55:00,87.3,87.41,87.3,87.36,10352.0,66.2816,66.3651,66.2816,66.3271,10352.0
2016-01-06 11:00:00,87.34,87.5,87.34,87.5,17778.0,66.3119,66.4334,66.3119,66.4334,17778.0
2016-01-06 11:05:00,87.5,87.55,87.45,87.55,16858.0,66.4334,66.4714,66.3954,66.4714,16858.0
2016-01-06 11:10:00,87.54,87.61,87.53,87.59,13150.0,66.4638,66.5169,66.4562,66.5017,13150.0
2016-01-06 11:15:00,87.58,87.8,87.52,87.79,16759.0,66.4941,66.6612,66.4486,66.6536,16759.0
2016-01-06 11:20:00,87.81,87.95,87.81,87.9,14151.0,66.6688,66.7751,66.6688,66.7371,14151.0
2016-01-06 11:25:00,87.89,87.91,87.71,87.89,34676.0,66.7295,66.7447,66.5928,66.7295,34676.0
2016-01-06 11:30:00,87.9,87.9,87.82,87.87,34942.0,66.7371,66.7371,66.6764,66.7143,34942.0
2016-01-06 11:35:00,87.87,87.87,87.76,87.83,12586.0,66.7143,66.7143,66.6308,66.684,12586.0
2016-01-06 11:40:00,87.82,87.88,87.66,87.7,21890.0,66.6764,66.7219,66.5549,66.5853,21890.0
2016-01-06 11:45:00,87.71,87.73,87.63,87.64,13324.0,66.5928,66.608,66.5321,66.5397,13324.0
2016-01-06 11:50:00,87.62,87.72,87.62,87.65,21051.0,66.5245,66.6004,66.5245,66.5473,21051.0
2016-01-06 11:55:00,87.65,87.65,87.48,87.51,16696.0,66.5473,66.5473,66.4182,66.441,16696.0
2016-01-06 12:00:00,87.51,87.53,87.43,87.46,17002.0,66.441,66.4562,66.3803,66.403,17002.0
2016-01-06 12:05:00,87.46,87.48,87.39,87.45,16715.0,66.403,66.4182,66.3499,66.3954,16715.0
2016-01-06 12:10:00,87.47,87.5,87.39,87.5,13358.0,66.4106,66.4334,66.3499,66.4334,13358.0
2016-01-06 12:15:00,87.51,87.57,87.49,87.51,25515.0,66.441,66.4865,66.4258,66.441,25515.0
2016-01-06 12:20:00,87.5,87.53,87.41,87.53,19621.0,66.4334,66.4562,66.3651,66.4562,19621.0
2016-01-06 12:25:00,87.55,87.56,87.42,87.48,15409.0,66.4714,66.479,66.3727,66.4182,15409.0
2016-01-06 12:30:00,87.47,87.62,87.45,87.61,12645.0,66.4106,66.5245,66.3954,66.5169,12645.0
2016-01-06 12:35:00,87.63,87.81,87.59,87.79,15140.0,66.5321,66.6688,66.5017,66.6536,15140.0
2016-01-06 12:40:00,87.79,87.81,87.65,87.66,7201.0,66.6536,66.6688,66.5473,66.5549,7201.0
2016-01-06 12:45:00,87.66,87.77,87.64,87.72,12303.0,66.5549,66.6384,66.5397,66.6004,12303.0
2016-01-06 12:50:00,87.72,87.76,87.66,87.66,8362.0,66.6004,66.6308,66.5549,66.5549,8362.0
2016-01-06 12:55:00,87.67,87.69,87.57,87.57,9614.0,66.5625,66.5777,66.4865,66.4865,9614.0
2016-01-06 13:00:00,87.54,87.6,87.54,87.57,15295.0,66.4638,66.5093,66.4638,66.4865,15295.0
2016-01-06 13:05:00,87.56,87.6,87.41,87.41,14211.0,66.479,66.5093,66.3651,66.3651,14211.0
2016-01-06 13:10:00,87.43,87.45,87.34,87.39,13551.0,66.3803,66.3954,66.3119,66.3499,13551.0
2016-01-06 13:15:00,87.39,87.5,87.34,87.49,15559.0,66.3499,66.4334,66.3119,66.4258,15559.0
2016-01-06 13:20:00,87.49,87.56,87.46,87.51,17619.0,66.4258,66.479,66.403,66.441,17619.0
2016-01-06 13:25:00,87.53,87.56,87.48,87.5,13653.0,66.4562,66.479,66.4182,66.4334,13653.0
2016-01-06 13:30:00,87.5,87.59,87.5,87.59,9260.0,66.4334,66.5017,66.4334,66.5017,9260.0
2016-01-06 13:35:00,87.59,87.66,87.57,87.6,20114.0,66.5017,66.5549,66.4865,66.5093,20114.0
2016-01-06 13:40:00,87.6,87.62,87.51,87.54,10449.0,66.5093,66.5245,66.441,66.4638,10449.0
2016-01-06 13:45:00,87.56,87.57,87.4,87.41,14234.0,66.479,66.4865,66.3575,66.3651,14234.0
2016-01-06 13:50:00,87.41,87.48,87.37,87.42,17092.0,66.3651,66.4182,66.3347,66.3727,17092.0
2016-01-06 13:55:00,87.4,87.4,87.32,87.33,12883.0,66.3575,66.3575,66.2967,66.3043,12883.0
2016-01-06 14:00:00,87.34,87.4,87.28,87.34,39502.0,66.3119,66.3575,66.2664,66.3119,39502.0
2016-01-06 14:05:00,87.35,87.4,87.24,87.4,20540.0,66.3195,66.3575,66.236,66.3575,20540.0
2016-01-06 14:10:00,87.4,87.4,87.26,87.34,21174.0,66.3575,66.3575,66.2512,66.3119,21174.0
2016-01-06 14:15:00,87.37,87.58,87.36,87.58,13952.0,66.3347,66.4941,66.3271,66.4941,13952.0
2016-01-06 14:20:00,87.59,87.59,87.24,87.26,23247.0,66.5017,66.5017,66.236,66.2512,23247.0
2016-01-06 14:25:00,87.26,87.26,87.08,87.14,34113.0,66.2512,66.2512,66.1145,66.1601,34113.0
2016-01-06 14:30:00,87.16,87.33,87.16,87.33,16871.0,66.1753,66.3043,66.1753,66.3043,16871.0
2016-01-06 14:35:00,87.34,87.41,87.2,87.2,17415.0,66.3119,66.3651,66.2056,66.2056,17415.0
2016-01-06 14:40:00,87.2,87.21,87.0,87.07,20076.0,66.2056,66.2132,66.0538,66.1069,20076.0
2016-01-06 14:45:00,87.07,87.1,86.91,86.91,18318.0,66.1069,66.1297,65.9855,65.9855,18318.0
2016-01-06 14:50:00,86.87,86.95,86.85,86.87,11450.0,65.9551,66.0158,65.9399,65.9551,11450.0
2016-01-06 14:55:00,86.86,86.87,86.79,86.83,22514.0,65.9475,65.9551,65.8943,65.9247,22514.0
2016-01-06 15:00:00,86.82,86.89,86.77,86.89,37576.0,65.9171,65.9703,65.8792,65.9703,37576.0
2016-01-06 15:05:00,86.89,86.96,86.86,86.91,20801.0,65.9703,66.0234,65.9475,65.9855,20801.0
2016-01-06 15:10:00,86.93,87.01,86.91,87.0,20496.0,66.0006,66.0614,65.9855,66.0538,20496.0
2016-01-06 15:15:00,87.01,87.14,86.97,87.1,31259.0,66.0614,66.1601,66.031,66.1297,31259.0
2016-01-06 15:20:00,87.1,87.12,87.03,87.12,28775.0,66.1297,66.1449,66.0766,66.1449,28775.0
2016-01-06 15:25:00,87.12,87.17,87.0,87.11,31143.0,66.1449,66.1829,66.0538,66.1373,31143.0
2016-01-06 15:30:00,87.14,87.26,87.13,87.24,44524.0,66.1601,66.2512,66.1525,66.236,44524.0
2016-01-06 15:35:00,87.24,87.28,87.16,87.24,45336.0,66.236,66.2664,66.1753,66.236,45336.0
2016-01-06 15:40:00,87.24,87.24,87.11,87.2,50992.0,66.236,66.236,66.1373,66.2056,50992.0
2016-01-06 15:45:00,87.21,87.23,87.05,87.16,57863.0,66.2132,66.2284,66.0917,66.1753,57863.0
2016-01-06 15:50:00,87.15,87.17,86.93,87.09,55142.0,66.1677,66.1829,66.0006,66.1221,55142.0
2016-01-06 15:55:00,87.08,87.31,87.05,87.26,85210.0,66.1145,66.2891,66.0917,66.2512,85210.0
2016-01-07 09:30:00,85.96,86.37,85.85,86.28,44760.0,65.2642,65.5755,65.1807,65.5071,44760.0
2016-01-07 09:35:00,86.3,86.36,85.99,86.24,22265.0,65.5223,65.5679,65.287,65.4768,22265.0
2016-01-07 09:40:00,86.16,86.62,86.14,86.57,28493.0,65.416,65.7653,65.4008,65.7273,28493.0
2016-01-07 09:45:00,86.55,86.69,86.43,86.58,12000.0,65.7121,65.8184,65.621,65.7349,12000.0
2016-01-07 09:50:00,86.59,86.76,86.48,86.49,49583.0,65.7425,65.8716,65.659,65.6666,49583.0
2016-01-07 09:55:00,86.53,86.53,86.37,86.49,11350.0,65.6969,65.6969,65.5755,65.6666,11350.0
2016-01-07 10:00:00,86.52,86.55,86.33,86.35,20934.0,65.6893,65.7121,65.5451,65.5603,20934.0
2016-01-07 10:05:00,86.36,86.4,86.27,86.28,19380.0,65.5679,65.5982,65.4995,65.5071,19380.0
2016-01-07 10:10:00,86.29,86.29,86.16,86.27,31799.0,65.5147,65.5147,65.416,65.4995,31799.0
2016-01-07 10:15:00,86.26,86.29,86.21,86.27,17023.0,65.4919,65.5147,65.454,65.4995,17023.0
2016-01-07 10:20:00,86.28,86.35,86.03,86.1,23939.0,65.5071,65.5603,65.3173,65.3705,23939.0
2016-01-07 10:25:00,86.11,86.18,86.06,86.16,14846.0,65.3781,65.4312,65.3401,65.416,14846.0
2016-01-07 10:30:00,86.16,86.53,86.15,86.53,20236.0,65.416,65.6969,65.4084,65.6969,20236.0
2016-01-07 10:35:00,86.55,86.68,86.4,86.67,16980.0,65.7121,65.8108,65.5982,65.8032,16980.0
2016-01-07 10:40:00,86.68,86.69,86.54,86.65,8961.0,65.8108,65.8184,65.7045,65.788,8961.0
2016-01-07 10:45:00,86.66,86.73,86.61,86.66,7750.0,65.7956,65.8488,65.7577,65.7956,7750.0
2016-01-07 10:50:00,86.68,86.74,86.63,86.66,11882.0,65.8108,65.8564,65.7729,65.7956,11882.0
2016-01-07 10:55:00,86.65,86.66,86.4,86.41,24921.0,65.788,65.7956,65.5982,65.6058,24921.0
2016-01-07 11:00:00,86.4,86.46,86.36,86.38,12707.0,65.5982,65.6438,65.5679,65.5831,12707.0
2016-01-07 11:05:00,86.37,86.39,86.17,86.19,19144.0,65.5755,65.5906,65.4236,65.4388,19144.0
2016-01-07 11:10:00,86.19,86.25,86.1,86.13,16736.0,65.4388,65.4844,65.3705,65.3932,16736.0
2016-01-07 11:15:00,86.11,86.12,85.99,86.0,33779.0,65.3781,65.3857,65.287,65.2945,33779.0
2016-01-07 11:20:00,86.0,86.04,85.92,85.96,58645.0,65.2945,65.3249,65.2338,65.2642,58645.0
2016-01-07 11:25:00,85.96,85.98,85.86,85.95,20707.0,65.2642,65.2794,65.1883,65.2566,20707.0
2016-01-07 11:30:00,85.95,86.12,85.94,86.08,23153.0,65.2566,65.3857,65.249,65.3553,23153.0
2016-01-07 11:35:00,86.06,86.06,85.99,86.05,14377.0,65.3401,65.3401,65.287,65.3325,14377.0
2016-01-07 11:40:00,86.04,86.18,86.01,86.14,12214.0,65.3249,65.4312,65.3021,65.4008,12214.0
2016-01-07 11:45:00,86.12,86.12,85.99,86.0,34879.0,65.3857,65.3857,65.287,65.2945,34879.0
2016-01-07 11:50:00,86.01,86.1,86.0,86.04,21637.0,65.3021,65.3705,65.2945,65.3249,21637.0
2016-01-07 11:55:00,86.04,86.11,85.99,86.09,27886.0,65.3249,65.3781,65.287,65.3629,27886.0
2016-01-07 12:00:00,86.08,86.2,86.06,86.2,21182.0,65.3553,65.4464,65.3401,65.4464,21182.0
2016-01-07 12:05:00,86.2,86.22,86.12,86.18,12319.0,65.4464,65.4616,65.3857,65.4312,12319.0
2016-01-07 12:10:00,86.18,86.25,86.11,86.15,15155.0,65.4312,65.4844,65.3781,65.4084,15155.0
2016-01-07 12:15:00,86.17,86.23,86.14,86.2,12217.0,65.4236,65.4692,65.4008,65.4464,12217.0
2016-01-07 12:20:00,86.21,86.23,86.14,86.16,15132.0,65.454,65.4692,65.4008,65.416,15132.0
2016-01-07 12:25:00,86.16,86.17,86.03,86.06,13405.0,65.416,65.4236,65.3173,65.3401,13405.0
2016-01-07 12:30:00,86.06,86.16,86.05,86.16,15290.0,65.3401,65.416,65.3325,65.416,15290.0
2016-01-07 12:35:00,86.15,86.15,86.0,86.04,18373.0,65.4084,65.4084,65.2945,65.3249,18373.0
2016-01-07 12:40:00,86.03,86.08,86.0,86.0,12979.0,65.3173,65.3553,65.2945,65.2945,12979.0
2016-01-07 12:45:00,85.99,86.06,85.95,85.95,10199.0,65.287,65.3401,65.2566,65.2566,10199.0
2016-01-07 12:50:00,85.92,85.93,85.77,85.77,17517.0,65.2338,65.2414,65.1199,65.1199,17517.0
2016-01-07 12:55:00,85.75,85.78,85.59,85.64,22411.0,65.1047,65.1275,64.9833,65.0212,22411.0
2016-01-07 13:00:00,85.66,85.68,85.54,85.58,18129.0,65.0364,65.0516,64.9453,64.9757,18129.0
2016-01-07 13:05:00,85.59,85.59,85.41,85.43,17640.0,64.9833,64.9833,64.8466,64.8618,17640.0
2016-01-07 13:10:00,85.43,85.43,85.23,85.32,22657.0,64.8618,64.8618,64.7099,64.7783,22657.0
2016-01-07 13:15:00,85.32,85.32,85.2,85.22,10200.0,64.7783,64.7783,64.6872,64.7023,10200.0
2016-01-07 13:20:00,85.21,85.23,85.08,85.2,23315.0,64.6947,64.7099,64.596,64.6872,23315.0
2016-01-07 13:25:00,85.21,85.32,85.21,85.27,18063.0,64.6947,64.7783,64.6947,64.7403,18063.0
2016-01-07 13:30:00,85.26,85.29,85.15,85.26,25235.0,64.7327,64.7555,64.6492,64.7327,25235.0
2016-01-07 13:35:00,85.26,85.3,85.18,85.29,32014.0,64.7327,64.7631,64.672,64.7555,32014.0
2016-01-07 13:40:00,85.29,85.32,85.19,85.32,18131.0,64.7555,64.7783,64.6796,64.7783,18131.0
2016-01-07 13:45:00,85.29,85.33,85.19,85.27,11883.0,64.7555,64.7859,64.6796,64.7403,11883.0
2016-01-07 13:50:00,85.28,85.34,85.22,85.32,8503.0,64.7479,64.7934,64.7023,64.7783,8503.0
2016-01-07 13:55:00,85.31,85.32,85.18,85.2,13329.0,64.7707,64.7783,64.672,64.6872,13329.0
2016-01-07 14:00:00,85.22,85.27,85.1,85.17,13430.0,64.7023,64.7403,64.6112,64.6644,13430.0
2016-01-07 14:05:00,85.14,85.21,85.08,85.12,13223.0,64.6416,64.6947,64.596,64.6264,13223.0
2016-01-07 14:10:00,85.09,85.26,85.04,85.15,11802.0,64.6036,64.7327,64.5657,64.6492,11802.0
2016-01-07 14:15:00,85.16,85.23,85.1,85.23,12365.0,64.6568,64.7099,64.6112,64.7099,12365.0
2016-01-07 14:20:00,85.21,85.25,85.12,85.15,14103.0,64.6947,64.7251,64.6264,64.6492,14103.0
2016-01-07 14:25:00,85.17,85.23,85.11,85.14,17479.0,64.6644,64.7099,64.6188,64.6416,17479.0
2016-01-07 14:30:00,85.12,85.22,85.04,85.1,24260.0,64.6264,64.7023,64.5657,64.6112,24260.0
2016-01-07 14:35:00,85.14,85.31,85.1,85.31,15654.0,64.6416,64.7707,64.6112,64.7707,15654.0
2016-01-07 14:40:00,85.31,85.4,85.25,85.4,16699.0,64.7707,64.839,64.7251,64.839,16699.0
2016-01-07 14:45:00,85.38,85.52,85.3,85.52,25857.0,64.8238,64.9301,64.7631,64.9301,25857.0
2016-01-07 14:50:00,85.49,85.53,85.36,85.36,14383.0,64.9073,64.9377,64.8086,64.8086,14383.0
2016-01-07 14:55:00,85.34,85.39,85.13,85.14,29316.0,64.7934,64.8314,64.634,64.6416,29316.0
2016-01-07 15:00:00,85.14,85.17,84.97,84.97,33781.0,64.6416,64.6644,64.5125,64.5125,33781.0
2016-01-07 15:05:00,84.98,85.1,84.94,84.99,79639.0,64.5201,64.6112,64.4898,64.5277,79639.0
2016-01-07 15:10:00,84.99,85.03,84.87,84.89,62404.0,64.5277,64.5581,64.4366,64.4518,62404.0
2016-01-07 15:15:00,84.91,84.93,84.81,84.87,38222.0,64.467,64.4822,64.391,64.4366,38222.0
2016-01-07 15:20:00,84.86,84.88,84.76,84.8,51764.0,64.429,64.4442,64.3531,64.3835,51764.0
2016-01-07 15:25:00,84.8,84.8,84.69,84.69,23724.0,64.3835,64.3835,64.2999,64.2999,23724.0
2016-01-07 15:30:00,84.69,84.96,84.69,84.96,60519.0,64.2999,64.5049,64.2999,64.5049,60519.0
2016-01-07 15:35:00,84.94,85.05,84.87,85.02,60087.0,64.4898,64.5733,64.4366,64.5505,60087.0
2016-01-07 15:40:00,85.02,85.06,84.91,84.91,56039.0,64.5505,64.5809,64.467,64.467,56039.0
2016-01-07 15:45:00,84.93,85.25,84.91,85.14,75915.0,64.4822,64.7251,64.467,64.6416,75915.0
2016-01-07 15:50:00,85.12,85.2,85.04,85.19,103929.0,64.6264,64.6872,64.5657,64.6796,103929.0
2016-01-07 15:55:00,85.2,85.26,85.0,85.0,158635.0,64.6872,64.7327,64.5353,64.5353,158635.0
2016-01-08 09:30:00,85.36,85.59,85.07,85.59,27813.0,64.8086,64.9833,64.5885,64.9833,27813.0
2016-01-08 09:35:00,85.55,85.72,85.38,85.72,19893.0,64.9529,65.082,64.8238,65.082,19893.0
2016-01-08 09:40:00,85.71,85.76,85.56,85.58,22610.0,65.0744,65.1123,64.9605,64.9757,22610.0
2016-01-08 09:45:00,85.63,85.68,85.52,85.62,10220.0,65.0136,65.0516,64.9301,65.006,10220.0
2016-01-08 09:50:00,85.61,85.68,85.56,85.62,7928.0,64.9984,65.0516,64.9605,65.006,7928.0
2016-01-08 09:55:00,85.66,85.74,85.62,85.73,21918.0,65.0364,65.0971,65.006,65.0895,21918.0
2016-01-08 10:00:00,85.72,85.72,85.44,85.48,21560.0,65.082,65.082,64.8694,64.8997,21560.0
2016-01-08 10:05:00,85.49,85.5,85.35,85.37,42320.0,64.9073,64.9149,64.801,64.8162,42320.0
2016-01-08 10:10:00,85.34,85.35,85.24,85.32,10496.0,64.7934,64.801,64.7175,64.7783,10496.0
2016-01-08 10:15:00,85.3,85.38,85.16,85.18,12270.0,64.7631,64.8238,64.6568,64.672,12270.0
2016-01-08 10:20:00,85.19,85.29,85.16,85.24,15207.0,64.6796,64.7555,64.6568,64.7175,15207.0
2016-01-08 10:25:00,85.27,85.47,85.26,85.45,8123.0,64.7403,64.8921,64.7327,64.877,8123.0
2016-01-08 10:30:00,85.47,85.68,85.44,85.63,10145.0,64.8921,65.0516,64.8694,65.0136,10145.0
2016-01-08 10:35:00,85.61,85.64,85.46,85.48,6929.0,64.9984,65.0212,64.8846,64.8997,6929.0
2016-01-08 10:40:00,85.48,85.54,85.42,85.42,8605.0,64.8997,64.9453,64.8542,64.8542,8605.0
2016-01-08 10:45:00,85.42,85.64,85.4,85.64,7306.0,64.8542,65.0212,64.839,65.0212,7306.0
2016-01-08 10:50:00,85.63,85.66,85.44,85.44,9108.0,65.0136,65.0364,64.8694,64.8694,9108.0
2016-01-08 10:55:00,85.45,85.54,85.41,85.46,10201.0,64.877,64.9453,64.8466,64.8846,10201.0
2016-01-08 11:00:00,85.48,85.55,85.36,85.37,11539.0,64.8997,64.9529,64.8086,64.8162,11539.0
2016-01-08 11:05:00,85.39,85.43,85.25,85.26,7300.0,64.8314,64.8618,64.7251,64.7327,7300.0
2016-01-08 11:10:00,85.25,85.25,85.0,85.0,9618.0,64.7251,64.7251,64.5353,64.5353,9618.0
2016-01-08 11:15:00,85.0,85.02,84.84,84.85,10703.0,64.5353,64.5505,64.4138,64.4214,10703.0
2016-01-08 11:20:00,84.85,84.94,84.81,84.94,5992.0,64.4214,64.4898,64.391,64.4898,5992.0
2016-01-08 11:25:00,84.93,84.93,84.77,84.8,6895.0,64.4822,64.4822,64.3607,64.3835,6895.0
2016-01-08 11:30:00,84.81,84.88,84.59,84.66,9752.0,64.391,64.4442,64.224,64.2772,9752.0
2016-01-08 11:35:00,84.64,84.7,84.59,84.7,3698.0,64.262,64.3075,64.224,64.3075,3698.0
2016-01-08 11:40:00,84.69,84.79,84.63,84.76,25355.0,64.2999,64.3759,64.2544,64.3531,25355.0
2016-01-08 11:45:00,84.79,84.87,84.73,84.84,8652.0,64.3759,64.4366,64.3303,64.4138,8652.0
2016-01-08 11:50:00,84.84,85.01,84.82,84.92,15274.0,64.4138,64.5429,64.3986,64.4746,15274.0
2016-01-08 11:55:00,84.95,85.0,84.87,84.96,6983.0,64.4973,64.5353,64.4366,64.5049,6983.0
2016-01-08 12:00:00,84.98,85.03,84.85,84.9,15356.0,64.5201,64.5581,64.4214,64.4594,15356.0
2016-01-08 12:05:00,84.91,84.97,84.9,84.97,10972.0,64.467,64.5125,64.4594,64.5125,10972.0
2016-01-08 12:10:00,84.97,84.97,84.9,84.93,3975.0,64.5125,64.5125,64.4594,64.4822,3975.0
2016-01-08 12:15:00,84.95,85.05,84.9,85.01,8504.0,64.4973,64.5733,64.4594,64.5429,8504.0
2016-01-08 12:20:00,85.02,85.13,84.99,85.06,6837.0,64.5505,64.634,64.5277,64.5809,6837.0
2016-01-08 12:25:00,85.06,85.14,85.05,85.14,3742.0,64.5809,64.6416,64.5733,64.6416,3742.0
2016-01-08 12:30:00,85.12,85.13,84.96,84.98,4643.0,64.6264,64.634,64.5049,64.5201,4643.0
2016-01-08 12:35:00,84.97,85.02,84.91,84.92,11971.0,64.5125,64.5505,64.467,64.4746,11971.0
2016-01-08 12:40:00,84.93,84.97,84.86,84.92,14055.0,64.4822,64.5125,64.429,64.4746,14055.0
2016-01-08 12:45:00,84.92,84.99,84.89,84.97,8900.0,64.4746,64.5277,64.4518,64.5125,8900.0
2016-01-08 12:50:00,84.95,84.95,84.86,84.93,7246.0,64.4973,64.4973,64.429,64.4822,7246.0
2016-01-08 12:55:00,84.92,84.94,84.86,84.86,4254.0,64.4746,64.4898,64.429,64.429,4254.0
2016-01-08 13:00:00,84.85,84.88,84.8,84.8,17836.0,64.4214,64.4442,64.3835,64.3835,17836.0
2016-01-08 13:05:00,84.8,84.8,84.6,84.65,9772.0,64.3835,64.3835,64.2316,64.2696,9772.0
2016-01-08 13:10:00,84.64,84.64,84.54,84.56,7094.0,64.262,64.262,64.1861,64.2012,7094.0
2016-01-08 13:15:00,84.57,84.65,84.55,84.65,4000.0,64.2088,64.2696,64.1936,64.2696,4000.0
2016-01-08 13:20:00,84.64,84.73,84.61,84.62,20238.0,64.262,64.3303,64.2392,64.2468,20238.0
2016-01-08 13:25:00,84.61,84.69,84.55,84.64,6602.0,64.2392,64.2999,64.1936,64.262,6602.0
2016-01-08 13:30:00,84.63,84.77,84.61,84.76,6771.0,64.2544,64.3607,64.2392,64.3531,6771.0
2016-01-08 13:35:00,84.76,84.83,84.75,84.82,5551.0,64.3531,64.4062,64.3455,64.3986,5551.0
2016-01-08 13:40:00,84.84,84.86,84.77,84.79,6002.0,64.4138,64.429,64.3607,64.3759,6002.0
2016-01-08 13:45:00,84.77,84.77,84.54,84.54,14542.0,64.3607,64.3607,64.1861,64.1861,14542.0
2016-01-08 13:50:00,84.55,84.56,84.48,84.53,10680.0,64.1936,64.2012,64.1405,64.1785,10680.0
2016-01-08 13:55:00,84.52,84.54,84.42,84.44,8576.0,64.1709,64.1861,64.0949,64.1101,8576.0
2016-01-08 14:00:00,84.45,84.59,84.42,84.58,19728.0,64.1177,64.224,64.0949,64.2164,19728.0
2016-01-08 14:05:00,84.6,84.61,84.53,84.53,13757.0,64.2316,64.2392,64.1785,64.1785,13757.0
2016-01-08 14:10:00,84.53,84.53,84.4,84.45,7858.0,64.1785,64.1785,64.0798,64.1177,7858.0
2016-01-08 14:15:00,84.43,84.47,84.38,84.45,8451.0,64.1025,64.1329,64.0646,64.1177,8451.0
2016-01-08 14:20:00,84.43,84.45,84.3,84.32,13186.0,64.1025,64.1177,64.0038,64.019,13186.0
2016-01-08 14:25:00,84.28,84.29,84.2,84.22,10284.0,63.9887,63.9962,63.9279,63.9431,10284.0
2016-01-08 14:30:00,84.21,84.37,84.19,84.32,13817.0,63.9355,64.057,63.9203,64.019,13817.0
2016-01-08 14:35:00,84.34,84.36,84.22,84.32,11328.0,64.0342,64.0494,63.9431,64.019,11328.0
2016-01-08 14:40:00,84.28,84.53,84.23,84.53,6847.0,63.9887,64.1785,63.9507,64.1785,6847.0
2016-01-08 14:45:00,84.52,84.6,84.46,84.56,9987.0,64.1709,64.2316,64.1253,64.2012,9987.0
2016-01-08 14:50:00,84.56,84.57,84.32,84.4,13791.0,64.2012,64.2088,64.019,64.0798,13791.0
2016-01-08 14:55:00,84.38,84.42,84.29,84.31,9264.0,64.0646,64.0949,63.9962,64.0114,9264.0
2016-01-08 15:00:00,84.3,84.49,84.3,84.45,9143.0,64.0038,64.1481,64.0038,64.1177,9143.0
2016-01-08 15:05:00,84.47,84.48,84.36,84.38,9784.0,64.1329,64.1405,64.0494,64.0646,9784.0
2016-01-08 15:10:00,84.38,84.41,84.22,84.3,14441.0,64.0646,64.0874,63.9431,64.0038,14441.0
2016-01-08 15:15:00,84.3,84.36,84.24,84.24,16377.0,64.0038,64.0494,63.9583,63.9583,16377.0
2016-01-08 15:20:00,84.24,84.28,84.19,84.27,9116.0,63.9583,63.9887,63.9203,63.9811,9116.0
2016-01-08 15:25:00,84.27,84.29,84.11,84.12,13468.0,63.9811,63.9962,63.8596,63.8672,13468.0
2016-01-08 15:30:00,84.13,84.15,84.01,84.06,18826.0,63.8748,63.89,63.7837,63.8216,18826.0
2016-01-08 15:35:00,84.05,84.1,83.94,84.01,23324.0,63.814,63.852,63.7305,63.7837,23324.0
2016-01-08 15:40:00,84.01,84.07,83.91,83.99,26540.0,63.7837,63.8292,63.7077,63.7685,26540.0
2016-01-08 15:45:00,83.98,83.99,83.74,83.8,66731.0,63.7609,63.7685,63.5787,63.6242,66731.0
2016-01-08 15:50:00,83.81,83.89,83.6,83.62,75230.0,63.6318,63.6926,63.4724,63.4876,75230.0
2016-01-08 15:55:00,83.62,83.89,83.57,83.82,197045.0,63.4876,63.6926,63.4496,63.6394,197045.0
2016-01-11 09:30:00,82.31,83.0,82.16,82.67,125586.0,62.493,63.0168,62.3791,62.7663,125586.0
2016-01-11 09:35:00,82.64,83.35,82.39,82.8,170788.0,62.7435,63.2826,62.5537,62.865,170788.0
2016-01-11 09:40:00,82.74,83.0,82.55,82.68,79357.0,62.8194,63.0168,62.6752,62.7739,79357.0
2016-01-11 09:45:00,82.67,82.7,82.28,82.35,55451.0,62.7663,62.7891,62.4702,62.5233,55451.0
2016-01-11 09:50:00,82.34,82.34,82.02,82.1,38474.0,62.5157,62.5157,62.2728,62.3335,38474.0
2016-01-11 09:55:00,82.08,82.12,81.79,81.79,42439.0,62.3183,62.3487,62.0981,62.0981,42439.0
2016-01-11 10:00:00,81.81,81.89,81.69,81.87,94700.0,62.1133,62.1741,62.0222,62.1589,94700.0
2016-01-11 10:05:00,81.84,82.04,81.66,81.73,60446.0,62.1361,62.288,61.9994,62.0526,60446.0
2016-01-11 10:10:00,81.73,81.89,81.67,81.76,65666.0,62.0526,62.1741,62.007,62.0754,65666.0
2016-01-11 10:15:00,81.74,81.75,81.58,81.59,57261.0,62.0602,62.0678,61.9387,61.9463,57261.0
2016-01-11 10:20:00,81.57,81.66,81.4,81.45,59954.0,61.9311,61.9994,61.802,61.84,59954.0
2016-01-11 10:25:00,81.46,81.49,81.4,81.46,42474.0,61.8476,61.8704,61.802,61.8476,42474.0
2016-01-11 10:30:00,81.47,81.64,81.46,81.63,73824.0,61.8552,61.9843,61.8476,61.9767,73824.0
2016-01-11 10:35:00,81.62,81.68,81.57,81.58,50101.0,61.9691,62.0146,61.9311,61.9387,50101.0
2016-01-11 10:40:00,81.57,81.61,81.44,81.5,38162.0,61.9311,61.9615,61.8324,61.878,38162.0
2016-01-11 10:45:00,81.5,81.5,81.15,81.22,50281.0,61.878,61.878,61.6122,61.6654,50281.0
2016-01-11 10:50:00,81.2,81.22,80.89,80.93,34114.0,61.6502,61.6654,61.4148,61.4452,34114.0
2016-01-11 10:55:00,80.92,81.0,80.81,80.9,51819.0,61.4376,61.4983,61.3541,61.4224,51819.0
2016-01-11 11:00:00,80.88,80.92,80.73,80.77,59861.0,61.4072,61.4376,61.2934,61.3237,59861.0
2016-01-11 11:05:00,80.76,80.77,80.61,80.72,52065.0,61.3161,61.3237,61.2022,61.2858,52065.0
2016-01-11 11:10:00,80.71,80.99,80.71,80.97,39245.0,61.2782,61.4908,61.2782,61.4756,39245.0
2016-01-11 11:15:00,80.97,80.98,80.8,80.81,34260.0,61.4756,61.4832,61.3465,61.3541,34260.0
2016-01-11 11:20:00,80.8,80.84,80.72,80.77,27490.0,61.3465,61.3769,61.2858,61.3237,27490.0
2016-01-11 11:25:00,80.74,80.76,80.56,80.63,38927.0,61.3009,61.3161,61.1643,61.2174,38927.0
2016-01-11 11:30:00,80.6,80.61,80.4,80.5,64230.0,61.1947,61.2022,61.0428,61.1187,64230.0
2016-01-11 11:35:00,80.5,80.65,80.44,80.48,68839.0,61.1187,61.2326,61.0732,61.1035,68839.0
2016-01-11 11:40:00,80.49,80.7,80.45,80.45,75143.0,61.1111,61.2706,61.0808,61.0808,75143.0
2016-01-11 11:45:00,80.46,80.64,80.46,80.58,25424.0,61.0884,61.225,61.0884,61.1795,25424.0
2016-01-11 11:50:00,80.58,80.77,80.55,80.69,40920.0,61.1795,61.3237,61.1567,61.263,40920.0
2016-01-11 11:55:00,80.67,80.73,80.6,80.7,23862.0,61.2478,61.2934,61.1947,61.2706,23862.0
2016-01-11 12:00:00,80.71,80.77,80.64,80.68,32619.0,61.2782,61.3237,61.225,61.2554,32619.0
2016-01-11 12:05:00,80.66,80.78,80.6,80.68,42615.0,61.2402,61.3313,61.1947,61.2554,42615.0
2016-01-11 12:10:00,80.67,80.71,80.59,80.69,98588.0,61.2478,61.2782,61.1871,61.263,98588.0
2016-01-11 12:15:00,80.68,80.75,80.64,80.66,39291.0,61.2554,61.3085,61.225,61.2402,39291.0
2016-01-11 12:20:00,80.66,80.68,80.55,80.59,25779.0,61.2402,61.2554,61.1567,61.1871,25779.0
2016-01-11 12:25:00,80.55,80.57,80.48,80.51,19200.0,61.1567,61.1719,61.1035,61.1263,19200.0
2016-01-11 12:30:00,80.5,80.67,80.5,80.62,31444.0,61.1187,61.2478,61.1187,61.2098,31444.0
2016-01-11 12:35:00,80.63,80.71,80.57,80.58,15778.0,61.2174,61.2782,61.1719,61.1795,15778.0
2016-01-11 12:40:00,80.56,80.67,80.41,80.42,35373.0,61.1643,61.2478,61.0504,61.058,35373.0
2016-01-11 12:45:00,80.44,80.44,80.27,80.27,24403.0,61.0732,61.0732,60.9441,60.9441,24403.0
2016-01-11 12:50:00,80.27,80.32,80.03,80.06,60322.0,60.9441,60.9821,60.7619,60.7847,60322.0
2016-01-11 12:55:00,80.1,80.18,80.05,80.16,24976.0,60.815,60.8758,60.7771,60.8606,24976.0
2016-01-11 13:00:00,80.17,80.21,80.04,80.15,36363.0,60.8682,60.8986,60.7695,60.853,36363.0
2016-01-11 13:05:00,80.13,80.14,79.93,79.96,28348.0,60.8378,60.8454,60.686,60.7087,28348.0
2016-01-11 13:10:00,79.95,79.97,79.54,79.61,55088.0,60.7011,60.7163,60.3899,60.443,55088.0
2016-01-11 13:15:00,79.61,79.69,79.56,79.59,59443.0,60.443,60.5037,60.405,60.4278,59443.0
2016-01-11 13:20:00,79.6,79.64,79.46,79.48,56909.0,60.4354,60.4658,60.3291,60.3443,56909.0
2016-01-11 13:25:00,79.48,79.51,79.22,79.23,68956.0,60.3443,60.3671,60.1469,60.1545,68956.0
2016-01-11 13:30:00,79.19,79.34,79.13,79.19,65743.0,60.1241,60.238,60.0786,60.1241,65743.0
2016-01-11 13:35:00,79.19,79.22,78.67,78.67,121984.0,60.1241,60.1469,59.7293,59.7293,121984.0
2016-01-11 13:40:00,78.67,78.72,78.4,78.47,112014.0,59.7293,59.7673,59.5243,59.5775,112014.0
2016-01-11 13:45:00,78.48,78.49,78.23,78.3,77504.0,59.5851,59.5927,59.3953,59.4484,77504.0
2016-01-11 13:50:00,78.32,78.59,78.31,78.57,68885.0,59.4636,59.6686,59.456,59.6534,68885.0
2016-01-11 13:55:00,78.58,78.71,78.46,78.67,76148.0,59.661,59.7597,59.5699,59.7293,76148.0
2016-01-11 14:00:00,78.69,78.85,78.55,78.83,90980.0,59.7445,59.866,59.6382,59.8508,90980.0
2016-01-11 14:05:00,78.81,78.95,78.8,78.95,65550.0,59.8356,59.9419,59.828,59.9419,65550.0
2016-01-11 14:10:00,78.96,79.14,78.81,78.81,73421.0,59.9495,60.0862,59.8356,59.8356,73421.0
2016-01-11 14:15:00,78.82,79.03,78.8,78.97,65347.0,59.8432,60.0026,59.828,59.9571,65347.0
2016-01-11 14:20:00,78.97,79.05,78.8,79.05,103208.0,59.9571,60.0178,59.828,60.0178,103208.0
2016-01-11 14:25:00,79.05,79.24,78.99,79.2,25803.0,60.0178,60.1621,59.9723,60.1317,25803.0
2016-01-11 14:30:00,79.23,79.37,79.07,79.09,35384.0,60.1545,60.2608,60.033,60.0482,35384.0
2016-01-11 14:35:00,79.11,79.2,79.0,79.2,39252.0,60.0634,60.1317,59.9799,60.1317,39252.0
2016-01-11 14:40:00,79.21,79.37,79.13,79.36,44406.0,60.1393,60.2608,60.0786,60.2532,44406.0
2016-01-11 14:45:00,79.36,79.36,79.12,79.12,35534.0,60.2532,60.2532,60.071,60.071,35534.0
2016-01-11 14:50:00,79.13,79.16,78.89,78.89,78760.0,60.0786,60.1014,59.8964,59.8964,78760.0
2016-01-11 14:55:00,78.89,78.94,78.88,78.9,38599.0,59.8964,59.9343,59.8888,59.9039,38599.0
2016-01-11 15:00:00,78.9,78.94,78.82,78.89,52405.0,59.9039,59.9343,59.8432,59.8964,52405.0
2016-01-11 15:05:00,78.89,78.9,78.73,78.77,54281.0,59.8964,59.9039,59.7749,59.8052,54281.0
2016-01-11 15:10:00,78.75,78.83,78.7,78.81,51644.0,59.7901,59.8508,59.7521,59.8356,51644.0
2016-01-11 15:15:00,78.81,78.85,78.69,78.73,77411.0,59.8356,59.866,59.7445,59.7749,77411.0
2016-01-11 15:20:00,78.73,78.86,78.7,78.85,118023.0,59.7749,59.8736,59.7521,59.866,118023.0
2016-01-11 15:25:00,78.84,79.21,78.81,79.14,110540.0,59.8584,60.1393,59.8356,60.0862,110540.0
2016-01-11 15:30:00,79.14,79.42,79.09,79.36,100061.0,60.0862,60.2988,60.0482,60.2532,100061.0
2016-01-11 15:35:00,79.37,79.51,79.3,79.48,75432.0,60.2608,60.3671,60.2076,60.3443,75432.0
2016-01-11 15:40:00,79.47,79.56,79.34,79.42,116824.0,60.3367,60.405,60.238,60.2988,116824.0
2016-01-11 15:45:00,79.4,79.41,79.12,79.14,120174.0,60.2836,60.2912,60.071,60.0862,120174.0
2016-01-11 15:50:00,79.14,79.45,79.13,79.44,139578.0,60.0862,60.3215,60.0786,60.3139,139578.0
2016-01-11 15:55:00,79.44,79.46,79.25,79.26,224586.0,60.3139,60.3291,60.1697,60.1773,224586.0
2016-01-12 09:30:00,81.27,81.57,79.19,79.57,18931.0,61.7033,61.9311,60.1241,60.4126,18931.0
2016-01-12 09:35:00,79.7,80.13,79.61,79.96,128832.0,60.5113,60.8378,60.443,60.7087,128832.0
2016-01-12 09:40:00,79.93,80.48,79.92,80.46,84780.0,60.686,61.1035,60.6784,61.0884,84780.0
2016-01-12 09:45:00,80.43,80.74,80.43,80.53,78823.0,61.0656,61.3009,61.0656,61.1415,78823.0
2016-01-12 09:50:00,80.54,80.7,80.54,80.65,63825.0,61.1491,61.2706,61.1491,61.2326,63825.0
2016-01-12 09:55:00,80.64,80.83,80.56,80.65,41660.0,61.225,61.3693,61.1643,61.2326,41660.0
2016-01-12 10:00:00,80.66,80.78,80.52,80.58,44137.0,61.2402,61.3313,61.1339,61.1795,44137.0
2016-01-12 10:05:00,80.61,80.7,80.52,80.53,28599.0,61.2022,61.2706,61.1339,61.1415,28599.0
2016-01-12 10:10:00,80.53,80.68,80.53,80.56,35271.0,61.1415,61.2554,61.1415,61.1643,35271.0
2016-01-12 10:15:00,80.56,80.6,80.3,80.32,63034.0,61.1643,61.1947,60.9669,60.9821,63034.0
2016-01-12 10:20:00,80.31,80.35,80.2,80.33,33452.0,60.9745,61.0048,60.891,60.9897,33452.0
2016-01-12 10:25:00,80.31,80.44,80.28,80.41,31344.0,60.9745,61.0732,60.9517,61.0504,31344.0
2016-01-12 10:30:00,80.44,80.89,80.44,80.84,30470.0,61.0732,61.4148,61.0732,61.3769,30470.0
2016-01-12 10:35:00,80.83,80.93,80.54,80.56,49603.0,61.3693,61.4452,61.1491,61.1643,49603.0
2016-01-12 10:40:00,80.53,80.74,80.48,80.54,26217.0,61.1415,61.3009,61.1035,61.1491,26217.0
2016-01-12 10:45:00,80.55,80.64,80.41,80.56,15755.0,61.1567,61.225,61.0504,61.1643,15755.0
2016-01-12 10:50:00,80.57,80.69,80.49,80.49,36765.0,61.1719,61.263,61.1111,61.1111,36765.0
2016-01-12 10:55:00,80.5,80.65,80.5,80.61,35777.0,61.1187,61.2326,61.1187,61.2022,35777.0
2016-01-12 11:00:00,80.59,80.63,80.49,80.61,21660.0,61.1871,61.2174,61.1111,61.2022,21660.0
2016-01-12 11:05:00,80.6,80.63,80.49,80.49,24606.0,61.1947,61.2174,61.1111,61.1111,24606.0
2016-01-12 11:10:00,80.47,80.47,80.3,80.36,13966.0,61.096,61.096,60.9669,61.0124,13966.0
2016-01-12 11:15:00,80.35,80.4,80.29,80.39,22769.0,61.0048,61.0428,60.9593,61.0352,22769.0
2016-01-12 11:20:00,80.42,80.55,80.42,80.49,15130.0,61.058,61.1567,61.058,61.1111,15130.0
2016-01-12 11:25:00,80.47,80.48,80.31,80.34,13933.0,61.096,61.1035,60.9745,60.9973,13933.0
2016-01-12 11:30:00,80.35,80.35,80.17,80.19,17938.0,61.0048,61.0048,60.8682,60.8834,17938.0
2016-01-12 11:35:00,80.22,80.22,79.78,79.8,34667.0,60.9061,60.9061,60.5721,60.5873,34667.0
2016-01-12 11:40:00,79.83,80.17,79.83,80.15,18025.0,60.61,60.8682,60.61,60.853,18025.0
2016-01-12 11:45:00,80.14,80.21,80.12,80.2,42490.0,60.8454,60.8986,60.8302,60.891,42490.0
2016-01-12 11:50:00,80.2,80.45,80.2,80.33,13522.0,60.891,61.0808,60.891,60.9897,13522.0
2016-01-12 11:55:00,80.33,80.39,80.28,80.35,20407.0,60.9897,61.0352,60.9517,61.0048,20407.0
2016-01-12 12:00:00,80.35,80.46,80.31,80.46,18484.0,61.0048,61.0884,60.9745,61.0884,18484.0
2016-01-12 12:05:00,80.47,80.51,80.43,80.45,24775.0,61.096,61.1263,61.0656,61.0808,24775.0
2016-01-12 12:10:00,80.44,80.5,80.42,80.46,50352.0,61.0732,61.1187,61.058,61.0884,50352.0
2016-01-12 12:15:00,80.44,80.45,80.3,80.31,26532.0,61.0732,61.0808,60.9669,60.9745,26532.0
2016-01-12 12:20:00,80.32,80.37,80.27,80.27,20109.0,60.9821,61.02,60.9441,60.9441,20109.0
2016-01-12 12:25:00,80.28,80.32,80.09,80.09,38380.0,60.9517,60.9821,60.8074,60.8074,38380.0
2016-01-12 12:30:00,80.1,80.12,79.91,79.99,41877.0,60.815,60.8302,60.6708,60.7315,41877.0
2016-01-12 12:35:00,79.97,80.06,79.91,79.96,35687.0,60.7163,60.7847,60.6708,60.7087,35687.0
2016-01-12 12:40:00,79.93,79.93,79.72,79.74,31525.0,60.686,60.686,60.5265,60.5417,31525.0
2016-01-12 12:45:00,79.75,79.91,79.69,79.85,26014.0,60.5493,60.6708,60.5037,60.6252,26014.0
2016-01-12 12:50:00,79.87,79.96,79.84,79.96,47583.0,60.6404,60.7087,60.6176,60.7087,47583.0
2016-01-12 12:55:00,79.97,80.01,79.78,79.81,18040.0,60.7163,60.7467,60.5721,60.5949,18040.0
2016-01-12 13:00:00,79.85,80.04,79.84,80.01,26761.0,60.6252,60.7695,60.6176,60.7467,26761.0
2016-01-12 13:05:00,80.01,80.04,79.64,79.67,60001.0,60.7467,60.7695,60.4658,60.4886,60001.0
2016-01-12 13:10:00,79.68,79.82,79.52,79.82,57000.0,60.4962,60.6024,60.3747,60.6024,57000.0
2016-01-12 13:15:00,79.81,79.82,79.6,79.66,24377.0,60.5949,60.6024,60.4354,60.481,24377.0
2016-01-12 13:20:00,79.64,79.64,79.46,79.49,15014.0,60.4658,60.4658,60.3291,60.3519,15014.0
2016-01-12 13:25:00,79.48,79.53,79.44,79.49,13865.0,60.3443,60.3823,60.3139,60.3519,13865.0
2016-01-12 13:30:00,79.47,79.52,79.38,79.48,31069.0,60.3367,60.3747,60.2684,60.3443,31069.0
2016-01-12 13:35:00,79.48,79.51,79.42,79.43,28110.0,60.3443,60.3671,60.2988,60.3063,28110.0
2016-01-12 13:40:00,79.44,79.6,79.4,79.57,24522.0,60.3139,60.4354,60.2836,60.4126,24522.0
2016-01-12 13:45:00,79.58,79.66,79.58,79.64,15929.0,60.4202,60.481,60.4202,60.4658,15929.0
2016-01-12 13:50:00,79.69,79.77,79.66,79.77,15822.0,60.5037,60.5645,60.481,60.5645,15822.0
2016-01-12 13:55:00,79.78,79.79,79.62,79.62,16698.0,60.5721,60.5797,60.4506,60.4506,16698.0
2016-01-12 14:00:00,79.62,79.66,79.31,79.31,22112.0,60.4506,60.481,60.2152,60.2152,22112.0
2016-01-12 14:05:00,79.31,79.33,79.13,79.14,38817.0,60.2152,60.2304,60.0786,60.0862,38817.0
2016-01-12 14:10:00,79.13,79.15,79.03,79.09,60500.0,60.0786,60.0938,60.0026,60.0482,60500.0
2016-01-12 14:15:00,79.08,79.24,79.04,79.2,24711.0,60.0406,60.1621,60.0102,60.1317,24711.0
2016-01-12 14:20:00,79.22,79.22,79.15,79.18,46155.0,60.1469,60.1469,60.0938,60.1165,46155.0
2016-01-12 14:25:00,79.22,79.35,79.19,79.22,44475.0,60.1469,60.2456,60.1241,60.1469,44475.0
2016-01-12 14:30:00,79.23,79.66,79.18,79.66,24607.0,60.1545,60.481,60.1165,60.481,24607.0
2016-01-12 14:35:00,79.64,79.81,79.63,79.76,19912.0,60.4658,60.5949,60.4582,60.5569,19912.0
2016-01-12 14:40:00,79.77,79.78,79.59,79.65,21178.0,60.5645,60.5721,60.4278,60.4734,21178.0
2016-01-12 14:45:00,79.66,79.83,79.64,79.7,29953.0,60.481,60.61,60.4658,60.5113,29953.0
2016-01-12 14:50:00,79.71,79.86,79.66,79.84,26204.0,60.5189,60.6328,60.481,60.6176,26204.0
2016-01-12 14:55:00,79.83,79.85,79.74,79.81,30024.0,60.61,60.6252,60.5417,60.5949,30024.0
2016-01-12 15:00:00,79.81,79.82,79.57,79.64,44105.0,60.5949,60.6024,60.4126,60.4658,44105.0
2016-01-12 15:05:00,79.66,79.67,79.44,79.44,47005.0,60.481,60.4886,60.3139,60.3139,47005.0
2016-01-12 15:10:00,79.44,79.6,79.44,79.55,32698.0,60.3139,60.4354,60.3139,60.3975,32698.0
2016-01-12 15:15:00,79.54,79.92,79.54,79.89,40684.0,60.3899,60.6784,60.3899,60.6556,40684.0
2016-01-12 15:20:00,79.89,79.94,79.84,79.9,31942.0,60.6556,60.6936,60.6176,60.6632,31942.0
2016-01-12 15:25:00,79.89,79.9,79.69,79.7,67738.0,60.6556,60.6632,60.5037,60.5113,67738.0
2016-01-12 15:30:00,79.69,79.74,79.59,79.66,49480.0,60.5037,60.5417,60.4278,60.481,49480.0
2016-01-12 15:35:00,79.65,79.82,79.62,79.66,135634.0,60.4734,60.6024,60.4506,60.481,135634.0
2016-01-12 15:40:00,79.65,80.04,79.65,80.04,100740.0,60.4734,60.7695,60.4734,60.7695,100740.0
2016-01-12 15:45:00,80.05,80.09,79.91,79.99,104812.0,60.7771,60.8074,60.6708,60.7315,104812.0
2016-01-12 15:50:00,79.97,80.01,79.88,79.95,83795.0,60.7163,60.7467,60.648,60.7011,83795.0
2016-01-12 15:55:00,79.95,79.95,79.82,79.88,205481.0,60.7011,60.7011,60.6024,60.648,205481.0
2016-01-13 09:30:00,79.99,80.06,79.82,80.03,31101.0,60.7315,60.7847,60.6024,60.7619,31101.0
2016-01-13 09:35:00,80.02,80.55,80.0,80.52,61404.0,60.7543,61.1567,60.7391,61.1339,61404.0
2016-01-13 09:40:00,80.51,80.54,80.02,80.08,64073.0,61.1263,61.1491,60.7543,60.7998,64073.0
2016-01-13 09:45:00,80.08,80.25,80.06,80.23,43651.0,60.7998,60.9289,60.7847,60.9137,43651.0
2016-01-13 09:50:00,80.21,80.21,80.0,80.09,30824.0,60.8986,60.8986,60.7391,60.8074,30824.0
2016-01-13 09:55:00,80.06,80.41,80.06,80.3,56502.0,60.7847,61.0504,60.7847,60.9669,56502.0
2016-01-13 10:00:00,80.3,80.3,79.99,80.1,32961.0,60.9669,60.9669,60.7315,60.815,32961.0
2016-01-13 10:05:00,80.09,80.09,79.95,80.03,16997.0,60.8074,60.8074,60.7011,60.7619,16997.0
2016-01-13 10:10:00,80.03,80.09,79.88,79.9,21527.0,60.7619,60.8074,60.648,60.6632,21527.0
2016-01-13 10:15:00,79.9,79.9,79.75,79.84,18580.0,60.6632,60.6632,60.5493,60.6176,18580.0
2016-01-13 10:20:00,79.85,80.04,79.83,80.03,18134.0,60.6252,60.7695,60.61,60.7619,18134.0
2016-01-13 10:25:00,80.02,80.02,79.84,79.89,23168.0,60.7543,60.7543,60.6176,60.6556,23168.0
2016-01-13 10:30:00,79.88,79.88,79.61,79.66,38317.0,60.648,60.648,60.443,60.481,38317.0
2016-01-13 10:35:00,79.66,79.77,79.58,79.62,41540.0,60.481,60.5645,60.4202,60.4506,41540.0
2016-01-13 10:40:00,79.62,79.87,79.59,79.82,39415.0,60.4506,60.6404,60.4278,60.6024,39415.0
2016-01-13 10:45:00,79.81,79.99,79.76,79.96,66487.0,60.5949,60.7315,60.5569,60.7087,66487.0
2016-01-13 10:50:00,79.96,80.08,79.96,80.02,24332.0,60.7087,60.7998,60.7087,60.7543,24332.0
2016-01-13 10:55:00,80.01,80.22,79.92,80.21,25709.0,60.7467,60.9061,60.6784,60.8986,25709.0
2016-01-13 11:00:00,80.19,80.19,80.04,80.04,28083.0,60.8834,60.8834,60.7695,60.7695,28083.0
2016-01-13 11:05:00,80.03,80.11,79.98,80.06,25767.0,60.7619,60.8226,60.7239,60.7847,25767.0
2016-01-13 11:10:00,80.06,80.28,80.04,80.23,22485.0,60.7847,60.9517,60.7695,60.9137,22485.0
2016-01-13 11:15:00,80.24,80.42,80.22,80.38,22750.0,60.9213,61.058,60.9061,61.0276,22750.0
2016-01-13 11:20:00,80.38,80.38,80.29,80.32,28214.0,61.0276,61.0276,60.9593,60.9821,28214.0
2016-01-13 11:25:00,80.31,80.34,80.25,80.34,15200.0,60.9745,60.9973,60.9289,60.9973,15200.0
2016-01-13 11:30:00,80.33,80.39,80.16,80.23,26407.0,60.9897,61.0352,60.8606,60.9137,26407.0
2016-01-13 11:35:00,80.25,80.41,80.12,80.12,13518.0,60.9289,61.0504,60.8302,60.8302,13518.0
2016-01-13 11:40:00,80.09,80.09,79.94,79.94,16068.0,60.8074,60.8074,60.6936,60.6936,16068.0
2016-01-13 11:45:00,79.93,79.93,79.68,79.68,15551.0,60.686,60.686,60.4962,60.4962,15551.0
2016-01-13 11:50:00,79.67,79.75,79.61,79.67,27307.0,60.4886,60.5493,60.443,60.4886,27307.0
2016-01-13 11:55:00,79.67,79.68,79.48,79.5,19457.0,60.4886,60.4962,60.3443,60.3595,19457.0
2016-01-13 12:00:00,79.51,79.54,79.49,79.5,27364.0,60.3671,60.3899,60.3519,60.3595,27364.0
2016-01-13 12:05:00,79.5,79.59,79.41,79.55,18321.0,60.3595,60.4278,60.2912,60.3975,18321.0
2016-01-13 12:10:00,79.55,79.63,79.51,79.62,9301.0,60.3975,60.4582,60.3671,60.4506,9301.0
2016-01-13 12:15:00,79.61,79.69,79.5,79.53,8571.0,60.443,60.5037,60.3595,60.3823,8571.0
2016-01-13 12:20:00,79.53,79.65,79.48,79.64,12948.0,60.3823,60.4734,60.3443,60.4658,12948.0
2016-01-13 12:25:00,79.65,79.77,79.64,79.76,10158.0,60.4734,60.5645,60.4658,60.5569,10158.0
2016-01-13 12:30:00,79.75,79.75,79.48,79.52,9046.0,60.5493,60.5493,60.3443,60.3747,9046.0
2016-01-13 12:35:00,79.52,79.63,79.44,79.45,13746.0,60.3747,60.4582,60.3139,60.3215,13746.0
2016-01-13 12:40:00,79.45,79.48,79.32,79.36,21117.0,60.3215,60.3443,60.2228,60.2532,21117.0
2016-01-13 12:45:00,79.35,79.41,79.35,79.36,29194.0,60.2456,60.2912,60.2456,60.2532,29194.0
2016-01-13 12:50:00,79.35,79.36,79.23,79.28,32508.0,60.2456,60.2532,60.1545,60.1925,32508.0
2016-01-13 12:55:00,79.28,79.3,79.07,79.13,15954.0,60.1925,60.2076,60.033,60.0786,15954.0
2016-01-13 13:00:00,79.11,79.2,79.1,79.16,14175.0,60.0634,60.1317,60.0558,60.1014,14175.0
2016-01-13 13:05:00,79.15,79.23,79.12,79.23,13360.0,60.0938,60.1545,60.071,60.1545,13360.0
2016-01-13 13:10:00,79.25,79.32,79.23,79.29,24033.0,60.1697,60.2228,60.1545,60.2001,24033.0
2016-01-13 13:15:00,79.27,79.31,79.18,79.2,19744.0,60.1849,60.2152,60.1165,60.1317,19744.0
2016-01-13 13:20:00,79.21,79.24,79.17,79.18,48326.0,60.1393,60.1621,60.1089,60.1165,48326.0
2016-01-13 13:25:00,79.17,79.21,79.12,79.13,24675.0,60.1089,60.1393,60.071,60.0786,24675.0
2016-01-13 13:30:00,79.13,79.21,79.12,79.19,12649.0,60.0786,60.1393,60.071,60.1241,12649.0
2016-01-13 13:35:00,79.2,79.25,79.12,79.13,17673.0,60.1317,60.1697,60.071,60.0786,17673.0
2016-01-13 13:40:00,79.13,79.17,79.02,79.02,15039.0,60.0786,60.1089,59.9951,59.9951,15039.0
2016-01-13 13:45:00,79.01,79.03,78.94,78.96,16629.0,59.9875,60.0026,59.9343,59.9495,16629.0
2016-01-13 13:50:00,78.96,79.13,78.87,79.06,15064.0,59.9495,60.0786,59.8812,60.0254,15064.0
2016-01-13 13:55:00,79.1,79.14,78.89,78.92,10753.0,60.0558,60.0862,59.8964,59.9191,10753.0
2016-01-13 14:00:00,78.92,79.1,78.88,78.95,23469.0,59.9191,60.0558,59.8888,59.9419,23469.0
2016-01-13 14:05:00,78.95,78.99,78.79,78.83,22641.0,59.9419,59.9723,59.8204,59.8508,22641.0
2016-01-13 14:10:00,78.84,78.87,78.76,78.8,28683.0,59.8584,59.8812,59.7977,59.828,28683.0
2016-01-13 14:15:00,78.79,78.79,78.49,78.53,51316.0,59.8204,59.8204,59.5927,59.623,51316.0
2016-01-13 14:20:00,78.51,78.59,78.4,78.52,20147.0,59.6078,59.6686,59.5243,59.6154,20147.0
2016-01-13 14:25:00,78.51,78.65,78.44,78.65,23007.0,59.6078,59.7141,59.5547,59.7141,23007.0
2016-01-13 14:30:00,78.63,78.64,78.09,78.13,31095.0,59.699,59.7065,59.289,59.3193,31095.0
2016-01-13 14:35:00,78.11,78.4,78.01,78.36,35131.0,59.3041,59.5243,59.2282,59.494,35131.0
2016-01-13 14:40:00,78.35,78.35,77.78,77.83,65276.0,59.4864,59.4864,59.0536,59.0916,65276.0
2016-01-13 14:45:00,77.85,78.04,77.84,78.01,27614.0,59.1067,59.251,59.0992,59.2282,27614.0
2016-01-13 14:50:00,78.04,78.24,78.03,78.2,26367.0,59.251,59.4029,59.2434,59.3725,26367.0
2016-01-13 14:55:00,78.19,78.21,78.1,78.13,28774.0,59.3649,59.3801,59.2966,59.3193,28774.0
2016-01-13 15:00:00,78.14,78.28,78.11,78.25,40455.0,59.3269,59.4332,59.3041,59.4104,40455.0
2016-01-13 15:05:00,78.23,78.43,78.19,78.24,79361.0,59.3953,59.5471,59.3649,59.4029,79361.0
2016-01-13 15:10:00,78.24,78.25,78.01,78.01,32955.0,59.4029,59.4104,59.2282,59.2282,32955.0
2016-01-13 15:15:00,78.0,78.31,77.98,78.27,40562.0,59.2206,59.456,59.2054,59.4256,40562.0
2016-01-13 15:20:00,78.25,78.41,78.23,78.4,45833.0,59.4104,59.5319,59.3953,59.5243,45833.0
2016-01-13 15:25:00,78.39,78.65,78.36,78.46,48984.0,59.5167,59.7141,59.494,59.5699,48984.0
2016-01-13 15:30:00,78.44,78.54,78.32,78.44,51073.0,59.5547,59.6306,59.4636,59.5547,51073.0
2016-01-13 15:35:00,78.41,78.45,78.19,78.43,59152.0,59.5319,59.5623,59.3649,59.5471,59152.0
2016-01-13 15:40:00,78.43,78.59,78.36,78.39,67176.0,59.5471,59.6686,59.494,59.5167,67176.0
2016-01-13 15:45:00,78.39,78.44,78.19,78.2,82776.0,59.5167,59.5547,59.3649,59.3725,82776.0
2016-01-13 15:50:00,78.21,78.29,78.07,78.23,82961.0,59.3801,59.4408,59.2738,59.3953,82961.0
2016-01-13 15:55:00,78.23,78.34,78.14,78.16,101750.0,59.3953,59.4788,59.3269,59.3421,101750.0
2016-01-14 09:30:00,78.3,78.67,78.16,78.67,46142.0,59.4484,59.7293,59.3421,59.7293,46142.0
2016-01-14 09:35:00,78.72,78.9,78.46,78.85,34737.0,59.7673,59.9039,59.5699,59.866,34737.0
2016-01-14 09:40:00,78.92,79.12,78.67,79.08,37595.0,59.9191,60.071,59.7293,60.0406,37595.0
2016-01-14 09:45:00,79.08,79.62,78.99,79.6,72718.0,60.0406,60.4506,59.9723,60.4354,72718.0
2016-01-14 09:50:00,79.6,79.64,79.25,79.35,37234.0,60.4354,60.4658,60.1697,60.2456,37234.0
2016-01-14 09:55:00,79.33,79.44,79.25,79.34,39827.0,60.2304,60.3139,60.1697,60.238,39827.0
2016-01-14 10:00:00,79.32,79.42,79.21,79.4,44106.0,60.2228,60.2988,60.1393,60.2836,44106.0
2016-01-14 10:05:00,79.4,79.58,79.3,79.41,33182.0,60.2836,60.4202,60.2076,60.2912,33182.0
2016-01-14 10:10:00,79.4,79.69,79.27,79.69,28996.0,60.2836,60.5037,60.1849,60.5037,28996.0
2016-01-14 10:15:00,79.66,80.05,79.66,80.05,35747.0,60.481,60.7771,60.481,60.7771,35747.0
2016-01-14 10:20:00,80.05,80.19,79.94,80.17,27385.0,60.7771,60.8834,60.6936,60.8682,27385.0
2016-01-14 10:25:00,80.14,80.18,79.96,80.17,24147.0,60.8454,60.8758,60.7087,60.8682,24147.0
2016-01-14 10:30:00,80.22,80.48,80.08,80.36,34720.0,60.9061,61.1035,60.7998,61.0124,34720.0
2016-01-14 10:35:00,80.38,80.68,80.35,80.57,34081.0,61.0276,61.2554,61.0048,61.1719,34081.0
2016-01-14 10:40:00,80.61,80.64,80.48,80.63,19648.0,61.2022,61.225,61.1035,61.2174,19648.0
2016-01-14 10:45:00,80.64,80.66,80.42,80.6,24794.0,61.225,61.2402,61.058,61.1947,24794.0
2016-01-14 10:50:00,80.61,80.78,80.6,80.71,38168.0,61.2022,61.3313,61.1947,61.2782,38168.0
2016-01-14 10:55:00,80.74,80.74,80.37,80.37,24717.0,61.3009,61.3009,61.02,61.02,24717.0
2016-01-14 11:00:00,80.4,80.49,80.22,80.31,18141.0,61.0428,61.1111,60.9061,60.9745,18141.0
2016-01-14 11:05:00,80.31,80.66,80.31,80.35,39913.0,60.9745,61.2402,60.9745,61.0048,39913.0
2016-01-14 11:10:00,80.38,80.39,80.26,80.32,26563.0,61.0276,61.0352,60.9365,60.9821,26563.0
2016-01-14 11:15:00,80.35,80.55,80.32,80.41,64773.0,61.0048,61.1567,60.9821,61.0504,64773.0
2016-01-14 11:20:00,80.43,80.53,80.35,80.4,32206.0,61.0656,61.1415,61.0048,61.0428,32206.0
2016-01-14 11:25:00,80.4,80.47,80.32,80.45,36645.0,61.0428,61.096,60.9821,61.0808,36645.0
2016-01-14 11:30:00,80.47,80.53,80.3,80.41,36573.0,61.096,61.1415,60.9669,61.0504,36573.0
2016-01-14 11:35:00,80.37,80.53,80.37,80.53,28018.0,61.02,61.1415,61.02,61.1415,28018.0
2016-01-14 11:40:00,80.53,80.79,80.53,80.79,32839.0,61.1415,61.3389,61.1415,61.3389,32839.0
2016-01-14 11:45:00,80.79,80.89,80.74,80.87,32632.0,61.3389,61.4148,61.3009,61.3996,32632.0
2016-01-14 11:50:00,80.87,80.93,80.72,80.93,39268.0,61.3996,61.4452,61.2858,61.4452,39268.0
2016-01-14 11:55:00,80.94,81.02,80.91,80.96,24599.0,61.4528,61.5135,61.43,61.468,24599.0
2016-01-14 12:00:00,80.98,81.19,80.98,80.99,31406.0,61.4832,61.6426,61.4832,61.4908,31406.0
2016-01-14 12:05:00,80.96,80.99,80.77,80.77,23897.0,61.468,61.4908,61.3237,61.3237,23897.0
2016-01-14 12:10:00,80.77,80.77,80.58,80.65,10603.0,61.3237,61.3237,61.1795,61.2326,10603.0
2016-01-14 12:15:00,80.65,80.9,80.65,80.88,15688.0,61.2326,61.4224,61.2326,61.4072,15688.0
2016-01-14 12:20:00,80.87,80.98,80.76,80.96,16875.0,61.3996,61.4832,61.3161,61.468,16875.0
2016-01-14 12:25:00,80.95,81.0,80.9,80.97,14714.0,61.4604,61.4983,61.4224,61.4756,14714.0
2016-01-14 12:30:00,80.95,81.09,80.88,81.08,18456.0,61.4604,61.5667,61.4072,61.5591,18456.0
2016-01-14 12:35:00,81.09,81.26,81.08,81.2,18311.0,61.5667,61.6958,61.5591,61.6502,18311.0
2016-01-14 12:40:00,81.22,81.37,81.07,81.07,23368.0,61.6654,61.7793,61.5515,61.5515,23368.0
2016-01-14 12:45:00,81.07,81.18,81.0,81.04,27699.0,61.5515,61.635,61.4983,61.5287,27699.0
2016-01-14 12:50:00,81.02,81.04,80.88,81.03,14518.0,61.5135,61.5287,61.4072,61.5211,14518.0
2016-01-14 12:55:00,81.03,81.08,80.88,80.94,18478.0,61.5211,61.5591,61.4072,61.4528,18478.0
2016-01-14 13:00:00,80.94,81.23,80.9,81.21,20350.0,61.4528,61.673,61.4224,61.6578,20350.0
2016-01-14 13:05:00,81.23,81.47,81.23,81.46,24297.0,61.673,61.8552,61.673,61.8476,24297.0
2016-01-14 13:10:00,81.47,81.56,81.32,81.32,23219.0,61.8552,61.9235,61.7413,61.7413,23219.0
2016-01-14 13:15:00,81.33,81.42,81.26,81.3,26837.0,61.7489,61.8172,61.6958,61.7261,26837.0
2016-01-14 13:20:00,81.31,81.59,81.3,81.59,20635.0,61.7337,61.9463,61.7261,61.9463,20635.0
2016-01-14 13:25:00,81.59,81.7,81.55,81.6,15669.0,61.9463,62.0298,61.9159,61.9539,15669.0
2016-01-14 13:30:00,81.61,81.63,81.45,81.48,13982.0,61.9615,61.9767,61.84,61.8628,13982.0
2016-01-14 13:35:00,81.47,81.52,81.39,81.39,12205.0,61.8552,61.8932,61.7945,61.7945,12205.0
2016-01-14 13:40:00,81.41,81.46,81.37,81.37,18298.0,61.8096,61.8476,61.7793,61.7793,18298.0
2016-01-14 13:45:00,81.39,81.43,81.32,81.39,22600.0,61.7945,61.8248,61.7413,61.7945,22600.0
2016-01-14 13:50:00,81.36,81.53,81.33,81.5,19742.0,61.7717,61.9007,61.7489,61.878,19742.0
2016-01-14 13:55:00,81.5,81.58,81.43,81.49,55720.0,61.878,61.9387,61.8248,61.8704,55720.0
2016-01-14 14:00:00,81.49,81.57,81.28,81.36,23656.0,61.8704,61.9311,61.7109,61.7717,23656.0
2016-01-14 14:05:00,81.34,81.42,81.3,81.35,24896.0,61.7565,61.8172,61.7261,61.7641,24896.0
2016-01-14 14:10:00,81.37,81.6,81.33,81.59,96825.0,61.7793,61.9539,61.7489,61.9463,96825.0
2016-01-14 14:15:00,81.62,81.8,81.45,81.49,32078.0,61.9691,62.1057,61.84,61.8704,32078.0
2016-01-14 14:20:00,81.48,81.59,81.42,81.59,20762.0,61.8628,61.9463,61.8172,61.9463,20762.0
2016-01-14 14:25:00,81.56,81.57,81.45,81.54,26415.0,61.9235,61.9311,61.84,61.9083,26415.0
2016-01-14 14:30:00,81.54,81.62,81.49,81.6,26106.0,61.9083,61.9691,61.8704,61.9539,26106.0
2016-01-14 14:35:00,81.6,81.68,81.53,81.55,43395.0,61.9539,62.0146,61.9007,61.9159,43395.0
2016-01-14 14:40:00,81.56,81.68,81.54,81.56,23608.0,61.9235,62.0146,61.9083,61.9235,23608.0
2016-01-14 14:45:00,81.58,81.66,81.53,81.56,22503.0,61.9387,61.9994,61.9007,61.9235,22503.0
2016-01-14 14:50:00,81.56,81.69,81.53,81.69,23193.0,61.9235,62.0222,61.9007,62.0222,23193.0
2016-01-14 14:55:00,81.7,81.79,81.68,81.75,26884.0,62.0298,62.0981,62.0146,62.0678,26884.0
2016-01-14 15:00:00,81.77,81.8,81.72,81.78,28590.0,62.083,62.1057,62.045,62.0906,28590.0
2016-01-14 15:05:00,81.78,81.94,81.77,81.9,52558.0,62.0906,62.212,62.083,62.1817,52558.0
2016-01-14 15:10:00,81.92,81.95,81.77,81.82,31489.0,62.1968,62.2196,62.083,62.1209,31489.0
2016-01-14 15:15:00,81.83,82.01,81.82,82.01,40332.0,62.1285,62.2652,62.1209,62.2652,40332.0
2016-01-14 15:20:00,82.0,82.02,81.88,81.93,37237.0,62.2576,62.2728,62.1665,62.2044,37237.0
2016-01-14 15:25:00,81.94,82.04,81.88,81.98,65160.0,62.212,62.288,62.1665,62.2424,65160.0
2016-01-14 15:30:00,81.98,82.0,81.43,81.57,91690.0,62.2424,62.2576,61.8248,61.9311,91690.0
2016-01-14 15:35:00,81.57,81.95,81.53,81.91,148839.0,61.9311,62.2196,61.9007,62.1893,148839.0
2016-01-14 15:40:00,81.89,82.03,81.79,81.91,99898.0,62.1741,62.2804,62.0981,62.1893,99898.0
2016-01-14 15:45:00,81.9,81.93,81.59,81.61,84913.0,62.1817,62.2044,61.9463,61.9615,84913.0
2016-01-14 15:50:00,81.61,81.74,81.57,81.61,129194.0,61.9615,62.0602,61.9311,61.9615,129194.0
2016-01-14 15:55:00,81.6,81.84,81.6,81.75,204405.0,61.9539,62.1361,61.9539,62.0678,204405.0
2016-01-15 09:30:00,80.0,80.0,79.7,79.72,1988.0,60.7391,60.7391,60.5113,60.5265,1988.0
2016-01-15 09:35:00,79.95,81.0,79.95,80.97,185290.0,60.7011,61.4983,60.7011,61.4756,185290.0
2016-01-15 09:40:00,80.96,81.13,80.43,80.57,55636.0,61.468,61.5971,61.0656,61.1719,55636.0
2016-01-15 09:45:00,80.61,80.79,80.47,80.72,38310.0,61.2022,61.3389,61.096,61.2858,38310.0
2016-01-15 09:50:00,80.71,80.71,80.27,80.27,32825.0,61.2782,61.2782,60.9441,60.9441,32825.0
2016-01-15 09:55:00,80.25,80.26,79.99,80.06,24387.0,60.9289,60.9365,60.7315,60.7847,24387.0
2016-01-15 10:00:00,80.08,80.17,79.89,80.05,59482.0,60.7998,60.8682,60.6556,60.7771,59482.0
2016-01-15 10:05:00,80.06,80.28,80.0,80.19,33159.0,60.7847,60.9517,60.7391,60.8834,33159.0
2016-01-15 10:10:00,80.24,80.33,79.95,80.17,43795.0,60.9213,60.9897,60.7011,60.8682,43795.0
2016-01-15 10:15:00,80.18,80.29,80.06,80.17,40051.0,60.8758,60.9593,60.7847,60.8682,40051.0
2016-01-15 10:20:00,80.18,80.51,80.12,80.4,16214.0,60.8758,61.1263,60.8302,61.0428,16214.0
2016-01-15 10:25:00,80.43,80.6,80.33,80.4,24706.0,61.0656,61.1947,60.9897,61.0428,24706.0
2016-01-15 10:30:00,80.39,80.59,80.19,80.2,30944.0,61.0352,61.1871,60.8834,60.891,30944.0
2016-01-15 10:35:00,80.19,80.31,80.12,80.29,26175.0,60.8834,60.9745,60.8302,60.9593,26175.0
2016-01-15 10:40:00,80.3,80.33,80.03,80.07,34421.0,60.9669,60.9897,60.7619,60.7923,34421.0
2016-01-15 10:45:00,80.06,80.21,80.02,80.2,10912.0,60.7847,60.8986,60.7543,60.891,10912.0
2016-01-15 10:50:00,80.13,80.13,79.95,80.12,33709.0,60.8378,60.8378,60.7011,60.8302,33709.0
2016-01-15 10:55:00,80.1,80.24,80.05,80.22,17468.0,60.815,60.9213,60.7771,60.9061,17468.0
2016-01-15 11:00:00,80.24,80.33,80.01,80.25,50181.0,60.9213,60.9897,60.7467,60.9289,50181.0
2016-01-15 11:05:00,80.23,80.23,80.05,80.09,22413.0,60.9137,60.9137,60.7771,60.8074,22413.0
2016-01-15 11:10:00,80.11,80.15,79.92,80.07,61107.0,60.8226,60.853,60.6784,60.7923,61107.0
2016-01-15 11:15:00,80.07,80.16,80.02,80.05,13446.0,60.7923,60.8606,60.7543,60.7771,13446.0
2016-01-15 11:20:00,80.06,80.28,80.03,80.27,35922.0,60.7847,60.9517,60.7619,60.9441,35922.0
2016-01-15 11:25:00,80.29,80.54,80.29,80.52,39057.0,60.9593,61.1491,60.9593,61.1339,39057.0
2016-01-15 11:30:00,80.54,80.67,80.46,80.62,37321.0,61.1491,61.2478,61.0884,61.2098,37321.0
2016-01-15 11:35:00,80.62,80.64,80.54,80.61,48329.0,61.2098,61.225,61.1491,61.2022,48329.0
2016-01-15 11:40:00,80.58,80.63,80.53,80.59,44143.0,61.1795,61.2174,61.1415,61.1871,44143.0
2016-01-15 11:45:00,80.57,80.66,80.53,80.53,14428.0,61.1719,61.2402,61.1415,61.1415,14428.0
2016-01-15 11:50:00,80.54,80.61,80.38,80.4,17637.0,61.1491,61.2022,61.0276,61.0428,17637.0
2016-01-15 11:55:00,80.4,80.62,80.35,80.53,30502.0,61.0428,61.2098,61.0048,61.1415,30502.0
2016-01-15 12:00:00,80.51,80.53,80.2,80.26,23687.0,61.1263,61.1415,60.891,60.9365,23687.0
2016-01-15 12:05:00,80.25,80.27,80.12,80.27,22149.0,60.9289,60.9441,60.8302,60.9441,22149.0
2016-01-15 12:10:00,80.28,80.34,80.19,80.27,26212.0,60.9517,60.9973,60.8834,60.9441,26212.0
2016-01-15 12:15:00,80.26,80.26,80.03,80.03,21356.0,60.9365,60.9365,60.7619,60.7619,21356.0
2016-01-15 12:20:00,80.04,80.1,79.91,79.92,25005.0,60.7695,60.815,60.6708,60.6784,25005.0
2016-01-15 12:25:00,79.94,80.11,79.87,80.07,30340.0,60.6936,60.8226,60.6404,60.7923,30340.0
2016-01-15 12:30:00,80.09,80.11,79.93,80.05,52886.0,60.8074,60.8226,60.686,60.7771,52886.0
2016-01-15 12:35:00,80.05,80.17,79.95,79.96,29515.0,60.7771,60.8682,60.7011,60.7087,29515.0
2016-01-15 12:40:00,79.95,80.2,79.91,80.2,23492.0,60.7011,60.891,60.6708,60.891,23492.0
2016-01-15 12:45:00,80.23,80.35,80.21,80.24,18195.0,60.9137,61.0048,60.8986,60.9213,18195.0
2016-01-15 12:50:00,80.24,80.29,80.15,80.26,22611.0,60.9213,60.9593,60.853,60.9365,22611.0
2016-01-15 12:55:00,80.27,80.35,80.26,80.31,19308.0,60.9441,61.0048,60.9365,60.9745,19308.0
2016-01-15 13:00:00,80.29,80.45,80.25,80.43,23019.0,60.9593,61.0808,60.9289,61.0656,23019.0
2016-01-15 13:05:00,80.46,80.46,80.16,80.17,23275.0,61.0884,61.0884,60.8606,60.8682,23275.0
2016-01-15 13:10:00,80.19,80.44,80.19,80.35,12597.0,60.8834,61.0732,60.8834,61.0048,12597.0
2016-01-15 13:15:00,80.36,80.52,80.3,80.49,14295.0,61.0124,61.1339,60.9669,61.1111,14295.0
2016-01-15 13:20:00,80.52,80.73,80.51,80.72,28599.0,61.1339,61.2934,61.1263,61.2858,28599.0
2016-01-15 13:25:00,80.73,80.88,80.71,80.87,49181.0,61.2934,61.4072,61.2782,61.3996,49181.0
2016-01-15 13:30:00,80.86,80.89,80.68,80.75,30938.0,61.3921,61.4148,61.2554,61.3085,30938.0
2016-01-15 13:35:00,80.77,80.79,80.43,80.47,24457.0,61.3237,61.3389,61.0656,61.096,24457.0
2016-01-15 13:40:00,80.44,80.93,80.41,80.87,52080.0,61.0732,61.4452,61.0504,61.3996,52080.0
2016-01-15 13:45:00,80.85,81.02,80.8,80.93,24774.0,61.3845,61.5135,61.3465,61.4452,24774.0
2016-01-15 13:50:00,80.93,81.15,80.84,81.08,19567.0,61.4452,61.6122,61.3769,61.5591,19567.0
2016-01-15 13:55:00,81.08,81.08,80.84,80.89,15662.0,61.5591,61.5591,61.3769,61.4148,15662.0
2016-01-15 14:00:00,80.87,80.89,80.75,80.79,23280.0,61.3996,61.4148,61.3085,61.3389,23280.0
2016-01-15 14:05:00,80.78,80.89,80.73,80.88,23203.0,61.3313,61.4148,61.2934,61.4072,23203.0
2016-01-15 14:10:00,80.9,81.01,80.86,81.0,28020.0,61.4224,61.5059,61.3921,61.4983,28020.0
2016-01-15 14:15:00,81.0,81.09,81.0,81.04,51617.0,61.4983,61.5667,61.4983,61.5287,51617.0
2016-01-15 14:20:00,81.04,81.06,80.89,80.91,33103.0,61.5287,61.5439,61.4148,61.43,33103.0
2016-01-15 14:25:00,80.92,80.95,80.81,80.81,34005.0,61.4376,61.4604,61.3541,61.3541,34005.0
2016-01-15 14:30:00,80.82,80.94,80.77,80.84,34124.0,61.3617,61.4528,61.3237,61.3769,34124.0
2016-01-15 14:35:00,80.86,80.91,80.78,80.86,26997.0,61.3921,61.43,61.3313,61.3921,26997.0
2016-01-15 14:40:00,80.88,81.07,80.86,80.96,22377.0,61.4072,61.5515,61.3921,61.468,22377.0
2016-01-15 14:45:00,80.96,81.1,80.87,81.06,16999.0,61.468,61.5743,61.3996,61.5439,16999.0
2016-01-15 14:50:00,81.05,81.34,81.0,81.3,27887.0,61.5363,61.7565,61.4983,61.7261,27887.0
2016-01-15 14:55:00,81.32,81.45,81.3,81.39,28400.0,61.7413,61.84,61.7261,61.7945,28400.0
2016-01-15 15:00:00,81.39,81.42,81.2,81.31,34067.0,61.7945,61.8172,61.6502,61.7337,34067.0
2016-01-15 15:05:00,81.31,81.59,81.3,81.38,66392.0,61.7337,61.9463,61.7261,61.7869,66392.0
2016-01-15 15:10:00,81.36,81.39,81.11,81.2,25860.0,61.7717,61.7945,61.5819,61.6502,25860.0
2016-01-15 15:15:00,81.21,81.26,80.86,81.0,23060.0,61.6578,61.6958,61.3921,61.4983,23060.0
2016-01-15 15:20:00,80.99,81.21,80.97,81.17,50081.0,61.4908,61.6578,61.4756,61.6274,50081.0
2016-01-15 15:25:00,81.18,81.33,81.13,81.33,35062.0,61.635,61.7489,61.5971,61.7489,35062.0
2016-01-15 15:30:00,81.3,81.38,81.09,81.32,38824.0,61.7261,61.7869,61.5667,61.7413,38824.0
2016-01-15 15:35:00,81.3,81.41,81.17,81.19,39082.0,61.7261,61.8096,61.6274,61.6426,39082.0
2016-01-15 15:40:00,81.18,81.28,81.06,81.26,52094.0,61.635,61.7109,61.5439,61.6958,52094.0
2016-01-15 15:45:00,81.27,81.38,81.17,81.32,64693.0,61.7033,61.7869,61.6274,61.7413,64693.0
2016-01-15 15:50:00,81.32,81.32,81.21,81.32,87796.0,61.7413,61.7413,61.6578,61.7413,87796.0
2016-01-15 15:55:00,81.33,81.38,81.12,81.24,158162.0,61.7489,61.7869,61.5895,61.6806,158162.0
2016-01-19 09:30:00,82.2,82.28,81.96,82.28,34379.0,62.4094,62.4702,62.2272,62.4702,34379.0
2016-01-19 09:35:00,82.22,82.25,81.83,81.95,21080.0,62.4246,62.4474,62.1285,62.2196,21080.0
2016-01-19 09:40:00,81.95,82.04,81.68,81.71,64869.0,62.2196,62.288,62.0146,62.0374,64869.0
2016-01-19 09:45:00,81.8,81.85,81.36,81.49,14357.0,62.1057,62.1437,61.7717,61.8704,14357.0
2016-01-19 09:50:00,81.46,81.68,81.33,81.68,14581.0,61.8476,62.0146,61.7489,62.0146,14581.0
2016-01-19 09:55:00,81.7,81.71,81.5,81.57,29696.0,62.0298,62.0374,61.878,61.9311,29696.0
2016-01-19 10:00:00,81.56,81.84,81.56,81.63,20275.0,61.9235,62.1361,61.9235,61.9767,20275.0
2016-01-19 10:05:00,81.72,81.89,81.7,81.73,10464.0,62.045,62.1741,62.0298,62.0526,10464.0
2016-01-19 10:10:00,81.74,81.93,81.66,81.85,5538.0,62.0602,62.2044,61.9994,62.1437,5538.0
2016-01-19 10:15:00,81.85,81.97,81.8,81.92,28001.0,62.1437,62.2348,62.1057,62.1968,28001.0
2016-01-19 10:20:00,81.89,81.94,81.8,81.93,9304.0,62.1741,62.212,62.1057,62.2044,9304.0
2016-01-19 10:25:00,82.01,82.04,81.94,81.97,7395.0,62.2652,62.288,62.212,62.2348,7395.0
2016-01-19 10:30:00,81.95,82.1,81.94,82.02,90926.0,62.2196,62.3335,62.212,62.2728,90926.0
2016-01-19 10:35:00,82.0,82.03,81.7,81.7,8955.0,62.2576,62.2804,62.0298,62.0298,8955.0
2016-01-19 10:40:00,81.69,81.72,81.54,81.67,14912.0,62.0222,62.045,61.9083,62.007,14912.0
2016-01-19 10:45:00,81.68,81.8,81.59,81.78,9124.0,62.0146,62.1057,61.9463,62.0906,9124.0
2016-01-19 10:50:00,81.79,81.87,81.47,81.51,99157.0,62.0981,62.1589,61.8552,61.8856,99157.0
2016-01-19 10:55:00,81.49,81.69,81.47,81.56,12866.0,61.8704,62.0222,61.8552,61.9235,12866.0
2016-01-19 11:00:00,81.56,81.59,81.48,81.5,22875.0,61.9235,61.9463,61.8628,61.878,22875.0
2016-01-19 11:05:00,81.5,81.62,81.46,81.56,40713.0,61.878,61.9691,61.8476,61.9235,40713.0
2016-01-19 11:10:00,81.55,81.59,81.45,81.51,35263.0,61.9159,61.9463,61.84,61.8856,35263.0
2016-01-19 11:15:00,81.53,81.58,81.43,81.44,22171.0,61.9007,61.9387,61.8248,61.8324,22171.0
2016-01-19 11:20:00,81.44,81.54,81.36,81.38,15671.0,61.8324,61.9083,61.7717,61.7869,15671.0
2016-01-19 11:25:00,81.37,81.57,81.36,81.57,16945.0,61.7793,61.9311,61.7717,61.9311,16945.0
2016-01-19 11:30:00,81.58,81.8,81.58,81.59,31048.0,61.9387,62.1057,61.9387,61.9463,31048.0
2016-01-19 11:35:00,81.57,81.74,81.47,81.74,16905.0,61.9311,62.0602,61.8552,62.0602,16905.0
2016-01-19 11:40:00,81.74,81.75,81.67,81.67,12466.0,62.0602,62.0678,62.007,62.007,12466.0
2016-01-19 11:45:00,81.68,81.74,81.63,81.65,13075.0,62.0146,62.0602,61.9767,61.9919,13075.0
2016-01-19 11:50:00,81.64,81.78,81.61,81.66,16322.0,61.9843,62.0906,61.9615,61.9994,16322.0
2016-01-19 11:55:00,81.65,81.81,81.56,81.58,22799.0,61.9919,62.1133,61.9235,61.9387,22799.0
2016-01-19 12:00:00,81.58,81.6,81.46,81.47,11498.0,61.9387,61.9539,61.8476,61.8552,11498.0
2016-01-19 12:05:00,81.46,81.49,81.37,81.39,20729.0,61.8476,61.8704,61.7793,61.7945,20729.0
2016-01-19 12:10:00,81.4,81.55,81.39,81.51,11887.0,61.802,61.9159,61.7945,61.8856,11887.0
2016-01-19 12:15:00,81.5,81.5,81.31,81.41,20047.0,61.878,61.878,61.7337,61.8096,20047.0
2016-01-19 12:20:00,81.38,81.45,81.24,81.24,16999.0,61.7869,61.84,61.6806,61.6806,16999.0
2016-01-19 12:25:00,81.23,81.35,81.2,81.35,17463.0,61.673,61.7641,61.6502,61.7641,17463.0
2016-01-19 12:30:00,81.34,81.37,81.29,81.32,10742.0,61.7565,61.7793,61.7185,61.7413,10742.0
2016-01-19 12:35:00,81.3,81.39,81.22,81.27,15469.0,61.7261,61.7945,61.6654,61.7033,15469.0
2016-01-19 12:40:00,81.25,81.29,81.06,81.07,15117.0,61.6882,61.7185,61.5439,61.5515,15117.0
2016-01-19 12:45:00,81.09,81.12,81.01,81.05,9490.0,61.5667,61.5895,61.5059,61.5363,9490.0
2016-01-19 12:50:00,81.03,81.07,80.98,81.0,17096.0,61.5211,61.5515,61.4832,61.4983,17096.0
2016-01-19 12:55:00,81.03,81.04,80.9,80.95,10559.0,61.5211,61.5287,61.4224,61.4604,10559.0
2016-01-19 13:00:00,80.94,81.03,80.94,80.96,11807.0,61.4528,61.5211,61.4528,61.468,11807.0
2016-01-19 13:05:00,80.93,80.94,80.76,80.9,8552.0,61.4452,61.4528,61.3161,61.4224,8552.0
2016-01-19 13:10:00,80.91,80.95,80.77,80.77,18656.0,61.43,61.4604,61.3237,61.3237,18656.0
2016-01-19 13:15:00,80.78,81.0,80.77,81.0,11802.0,61.3313,61.4983,61.3237,61.4983,11802.0
2016-01-19 13:20:00,80.99,81.1,80.94,80.94,13153.0,61.4908,61.5743,61.4528,61.4528,13153.0
2016-01-19 13:25:00,80.92,80.93,80.81,80.86,10905.0,61.4376,61.4452,61.3541,61.3921,10905.0
2016-01-19 13:30:00,80.87,80.93,80.8,80.92,9439.0,61.3996,61.4452,61.3465,61.4376,9439.0
2016-01-19 13:35:00,80.91,81.14,80.84,81.12,14338.0,61.43,61.6046,61.3769,61.5895,14338.0
2016-01-19 13:40:00,81.11,81.12,80.87,80.87,11678.0,61.5819,61.5895,61.3996,61.3996,11678.0
2016-01-19 13:45:00,80.83,81.08,80.81,81.03,13425.0,61.3693,61.5591,61.3541,61.5211,13425.0
2016-01-19 13:50:00,81.03,81.04,80.9,80.92,12882.0,61.5211,61.5287,61.4224,61.4376,12882.0
2016-01-19 13:55:00,80.93,81.02,80.91,80.92,21365.0,61.4452,61.5135,61.43,61.4376,21365.0
2016-01-19 14:00:00,80.91,80.94,80.82,80.84,21901.0,61.43,61.4528,61.3617,61.3769,21901.0
2016-01-19 14:05:00,80.84,80.87,80.64,80.64,16434.0,61.3769,61.3996,61.225,61.225,16434.0
2016-01-19 14:10:00,80.64,80.65,80.48,80.5,14632.0,61.225,61.2326,61.1035,61.1187,14632.0
2016-01-19 14:15:00,80.5,80.53,80.39,80.51,14974.0,61.1187,61.1415,61.0352,61.1263,14974.0
2016-01-19 14:20:00,80.5,80.52,80.37,80.46,38654.0,61.1187,61.1339,61.02,61.0884,38654.0
2016-01-19 14:25:00,80.46,80.59,80.45,80.57,16916.0,61.0884,61.1871,61.0808,61.1719,16916.0
2016-01-19 14:30:00,80.58,80.75,80.58,80.73,21336.0,61.1795,61.3085,61.1795,61.2934,21336.0
2016-01-19 14:35:00,80.75,80.84,80.67,80.8,25872.0,61.3085,61.3769,61.2478,61.3465,25872.0
2016-01-19 14:40:00,80.79,80.86,80.66,80.67,34044.0,61.3389,61.3921,61.2402,61.2478,34044.0
2016-01-19 14:45:00,80.67,80.78,80.59,80.77,39749.0,61.2478,61.3313,61.1871,61.3237,39749.0
2016-01-19 14:50:00,80.74,80.83,80.69,80.81,33407.0,61.3009,61.3693,61.263,61.3541,33407.0
2016-01-19 14:55:00,80.81,80.92,80.77,80.84,22294.0,61.3541,61.4376,61.3237,61.3769,22294.0
2016-01-19 15:00:00,80.83,81.03,80.75,81.03,25816.0,61.3693,61.5211,61.3085,61.5211,25816.0
2016-01-19 15:05:00,81.03,81.09,80.99,81.04,24541.0,61.5211,61.5667,61.4908,61.5287,24541.0
2016-01-19 15:10:00,81.07,81.11,80.92,81.02,21493.0,61.5515,61.5819,61.4376,61.5135,21493.0
2016-01-19 15:15:00,81.03,81.07,80.91,80.95,29390.0,61.5211,61.5515,61.43,61.4604,29390.0
2016-01-19 15:20:00,80.93,81.16,80.88,81.08,32746.0,61.4452,61.6198,61.4072,61.5591,32746.0
2016-01-19 15:25:00,81.07,81.36,81.07,81.31,44009.0,61.5515,61.7717,61.5515,61.7337,44009.0
2016-01-19 15:30:00,81.31,81.48,81.29,81.44,44133.0,61.7337,61.8628,61.7185,61.8324,44133.0
2016-01-19 15:35:00,81.44,81.48,81.27,81.34,47908.0,61.8324,61.8628,61.7033,61.7565,47908.0
2016-01-19 15:40:00,81.34,81.66,81.3,81.6,59013.0,61.7565,61.9994,61.7261,61.9539,59013.0
2016-01-19 15:45:00,81.62,81.91,81.49,81.89,69217.0,61.9691,62.1893,61.8704,62.1741,69217.0
2016-01-19 15:50:00,81.9,81.92,81.68,81.77,59394.0,62.1817,62.1968,62.0146,62.083,59394.0
2016-01-19 15:55:00,81.77,81.86,81.58,81.59,221138.0,62.083,62.1513,61.9387,61.9463,221138.0
2016-01-20 09:30:00,80.32,80.82,80.23,80.46,56349.0,60.9821,61.3617,60.9137,61.0884,56349.0
2016-01-20 09:35:00,80.52,80.74,80.02,80.07,103816.0,61.1339,61.3009,60.7543,60.7923,103816.0
2016-01-20 09:40:00,80.12,80.22,79.85,80.04,42747.0,60.8302,60.9061,60.6252,60.7695,42747.0
2016-01-20 09:45:00,80.09,80.29,80.08,80.18,24213.0,60.8074,60.9593,60.7998,60.8758,24213.0
2016-01-20 09:50:00,80.16,80.42,80.11,80.16,46520.0,60.8606,61.058,60.8226,60.8606,46520.0
2016-01-20 09:55:00,80.17,80.17,79.79,79.89,30838.0,60.8682,60.8682,60.5797,60.6556,30838.0
2016-01-20 10:00:00,79.88,80.06,79.86,79.95,41228.0,60.648,60.7847,60.6328,60.7011,41228.0
2016-01-20 10:05:00,79.97,80.29,79.97,80.2,23034.0,60.7163,60.9593,60.7163,60.891,23034.0
2016-01-20 10:10:00,80.19,80.2,79.93,80.09,20219.0,60.8834,60.891,60.686,60.8074,20219.0
2016-01-20 10:15:00,80.09,80.2,79.9,79.92,22657.0,60.8074,60.891,60.6632,60.6784,22657.0
2016-01-20 10:20:00,79.92,80.03,79.67,80.01,21456.0,60.6784,60.7619,60.4886,60.7467,21456.0
2016-01-20 10:25:00,80.02,80.03,79.69,79.73,17480.0,60.7543,60.7619,60.5037,60.5341,17480.0
2016-01-20 10:30:00,79.71,79.75,79.44,79.44,31722.0,60.5189,60.5493,60.3139,60.3139,31722.0
2016-01-20 10:35:00,79.43,79.44,79.3,79.35,12245.0,60.3063,60.3139,60.2076,60.2456,12245.0
2016-01-20 10:40:00,79.31,79.43,79.26,79.35,29114.0,60.2152,60.3063,60.1773,60.2456,29114.0
2016-01-20 10:45:00,79.38,79.39,79.12,79.13,11645.0,60.2684,60.276,60.071,60.0786,11645.0
2016-01-20 10:50:00,79.16,79.2,78.96,78.98,17479.0,60.1014,60.1317,59.9495,59.9647,17479.0
2016-01-20 10:55:00,78.99,79.04,78.8,78.82,20319.0,59.9723,60.0102,59.828,59.8432,20319.0
2016-01-20 11:00:00,78.85,79.04,78.85,78.94,30303.0,59.866,60.0102,59.866,59.9343,30303.0
2016-01-20 11:05:00,78.94,79.07,78.86,78.87,21695.0,59.9343,60.033,59.8736,59.8812,21695.0
2016-01-20 11:10:00,78.86,79.25,78.84,79.13,24507.0,59.8736,60.1697,59.8584,60.0786,24507.0
2016-01-20 11:15:00,79.14,79.16,78.98,79.06,21569.0,60.0862,60.1014,59.9647,60.0254,21569.0
2016-01-20 11:20:00,79.08,79.1,78.93,78.96,24950.0,60.0406,60.0558,59.9267,59.9495,24950.0
2016-01-20 11:25:00,78.95,78.99,78.86,78.89,32236.0,59.9419,59.9723,59.8736,59.8964,32236.0
2016-01-20 11:30:00,78.91,79.14,78.91,79.12,17595.0,59.9115,60.0862,59.9115,60.071,17595.0
2016-01-20 11:35:00,79.1,79.18,78.96,78.99,14765.0,60.0558,60.1165,59.9495,59.9723,14765.0
2016-01-20 11:40:00,79.02,79.05,78.94,78.95,16211.0,59.9951,60.0178,59.9343,59.9419,16211.0
2016-01-20 11:45:00,78.91,78.97,78.76,78.76,17531.0,59.9115,59.9571,59.7977,59.7977,17531.0
2016-01-20 11:50:00,78.77,78.79,78.61,78.62,16888.0,59.8052,59.8204,59.6838,59.6914,16888.0
2016-01-20 11:55:00,78.63,78.71,78.55,78.63,23509.0,59.699,59.7597,59.6382,59.699,23509.0
2016-01-20 12:00:00,78.64,78.75,78.61,78.61,16536.0,59.7065,59.7901,59.6838,59.6838,16536.0
2016-01-20 12:05:00,78.63,78.64,78.39,78.5,20349.0,59.699,59.7065,59.5167,59.6003,20349.0
2016-01-20 12:10:00,78.51,78.51,78.4,78.48,10687.0,59.6078,59.6078,59.5243,59.5851,10687.0
2016-01-20 12:15:00,78.47,78.49,78.3,78.34,16811.0,59.5775,59.5927,59.4484,59.4788,16811.0
2016-01-20 12:20:00,78.37,78.38,78.01,78.09,23035.0,59.5016,59.5091,59.2282,59.289,23035.0
2016-01-20 12:25:00,78.12,78.22,78.06,78.08,30203.0,59.3117,59.3877,59.2662,59.2814,30203.0
2016-01-20 12:30:00,78.1,78.18,78.06,78.12,43056.0,59.2966,59.3573,59.2662,59.3117,43056.0
2016-01-20 12:35:00,78.14,78.15,77.99,77.99,20628.0,59.3269,59.3345,59.213,59.213,20628.0
2016-01-20 12:40:00,78.01,78.08,77.93,77.94,16988.0,59.2282,59.2814,59.1675,59.1751,16988.0
2016-01-20 12:45:00,77.93,77.95,77.8,77.93,32800.0,59.1675,59.1827,59.0688,59.1675,32800.0
2016-01-20 12:50:00,77.92,78.3,77.9,78.28,13133.0,59.1599,59.4484,59.1447,59.4332,13133.0
2016-01-20 12:55:00,78.28,78.6,78.28,78.59,22307.0,59.4332,59.6762,59.4332,59.6686,22307.0
2016-01-20 13:00:00,78.61,78.8,78.47,78.77,21330.0,59.6838,59.828,59.5775,59.8052,21330.0
2016-01-20 13:05:00,78.77,78.82,78.7,78.76,14325.0,59.8052,59.8432,59.7521,59.7977,14325.0
2016-01-20 13:10:00,78.78,78.81,78.69,78.72,10115.0,59.8128,59.8356,59.7445,59.7673,10115.0
2016-01-20 13:15:00,78.71,78.77,78.42,78.44,11509.0,59.7597,59.8052,59.5395,59.5547,11509.0
2016-01-20 13:20:00,78.45,78.75,78.43,78.73,12767.0,59.5623,59.7901,59.5471,59.7749,12767.0
2016-01-20 13:25:00,78.72,78.8,78.55,78.68,16890.0,59.7673,59.828,59.6382,59.7369,16890.0
2016-01-20 13:30:00,78.69,79.12,78.68,79.08,24463.0,59.7445,60.071,59.7369,60.0406,24463.0
2016-01-20 13:35:00,79.09,79.37,79.0,79.36,17784.0,60.0482,60.2608,59.9799,60.2532,17784.0
2016-01-20 13:40:00,79.35,79.8,79.35,79.8,18937.0,60.2456,60.5873,60.2456,60.5873,18937.0
2016-01-20 13:45:00,79.86,79.96,79.73,79.89,16452.0,60.6328,60.7087,60.5341,60.6556,16452.0
2016-01-20 13:50:00,79.88,80.06,79.88,80.03,16593.0,60.648,60.7847,60.648,60.7619,16593.0
2016-01-20 13:55:00,80.05,80.05,79.83,79.85,17665.0,60.7771,60.7771,60.61,60.6252,17665.0
2016-01-20 14:00:00,79.84,79.85,79.66,79.72,15695.0,60.6176,60.6252,60.481,60.5265,15695.0
2016-01-20 14:05:00,79.74,79.94,79.71,79.9,19290.0,60.5417,60.6936,60.5189,60.6632,19290.0
2016-01-20 14:10:00,79.92,80.13,79.88,80.1,21743.0,60.6784,60.8378,60.648,60.815,21743.0
2016-01-20 14:15:00,80.11,80.31,79.99,80.16,33265.0,60.8226,60.9745,60.7315,60.8606,33265.0
2016-01-20 14:20:00,80.16,80.28,80.03,80.2,21140.0,60.8606,60.9517,60.7619,60.891,21140.0
2016-01-20 14:25:00,80.19,80.26,80.03,80.19,35029.0,60.8834,60.9365,60.7619,60.8834,35029.0
2016-01-20 14:30:00,80.22,80.27,79.92,80.07,36887.0,60.9061,60.9441,60.6784,60.7923,36887.0
2016-01-20 14:35:00,80.09,80.26,80.01,80.18,29692.0,60.8074,60.9365,60.7467,60.8758,29692.0
2016-01-20 14:40:00,80.18,80.27,80.02,80.06,26497.0,60.8758,60.9441,60.7543,60.7847,26497.0
2016-01-20 14:45:00,80.08,80.26,80.06,80.26,25648.0,60.7998,60.9365,60.7847,60.9365,25648.0
2016-01-20 14:50:00,80.27,80.53,80.23,80.41,34250.0,60.9441,61.1415,60.9137,61.0504,34250.0
2016-01-20 14:55:00,80.4,80.47,80.31,80.32,37623.0,61.0428,61.096,60.9745,60.9821,37623.0
2016-01-20 15:00:00,80.32,80.52,80.23,80.5,47175.0,60.9821,61.1339,60.9137,61.1187,47175.0
2016-01-20 15:05:00,80.51,80.52,80.36,80.44,39630.0,61.1263,61.1339,61.0124,61.0732,39630.0
2016-01-20 15:10:00,80.46,80.5,80.35,80.48,47054.0,61.0884,61.1187,61.0048,61.1035,47054.0
2016-01-20 15:15:00,80.5,80.91,80.49,80.81,66311.0,61.1187,61.43,61.1111,61.3541,66311.0
2016-01-20 15:20:00,80.83,80.97,80.67,80.92,71172.0,61.3693,61.4756,61.2478,61.4376,71172.0
2016-01-20 15:25:00,80.96,81.02,80.82,80.82,32815.0,61.468,61.5135,61.3617,61.3617,32815.0
2016-01-20 15:30:00,80.85,81.0,80.67,80.68,66982.0,61.3845,61.4983,61.2478,61.2554,66982.0
2016-01-20 15:35:00,80.71,80.88,80.66,80.81,91304.0,61.2782,61.4072,61.2402,61.3541,91304.0
2016-01-20 15:40:00,80.83,80.85,80.43,80.46,97500.0,61.3693,61.3845,61.0656,61.0884,97500.0
2016-01-20 15:45:00,80.46,80.53,79.96,80.43,84485.0,61.0884,61.1415,60.7087,61.0656,84485.0
2016-01-20 15:50:00,80.42,80.53,80.28,80.51,93623.0,61.058,61.1415,60.9517,61.1263,93623.0
2016-01-20 15:55:00,80.49,80.49,80.21,80.29,141404.0,61.1111,61.1111,60.8986,60.9593,141404.0
2016-01-21 09:30:00,80.32,80.56,79.45,80.3,53415.0,60.9821,61.1643,60.3215,60.9669,53415.0
2016-01-21 09:35:00,80.29,80.41,80.02,80.19,46015.0,60.9593,61.0504,60.7543,60.8834,46015.0
2016-01-21 09:40:00,80.19,80.32,79.98,79.98,59327.0,60.8834,60.9821,60.7239,60.7239,59327.0
2016-01-21 09:45:00,79.92,79.92,79.39,79.46,26642.0,60.6784,60.6784,60.276,60.3291,26642.0
2016-01-21 09:50:00,79.47,79.75,79.46,79.75,88176.0,60.3367,60.5493,60.3291,60.5493,88176.0
2016-01-21 09:55:00,79.8,80.09,79.79,79.92,80689.0,60.5873,60.8074,60.5797,60.6784,80689.0
2016-01-21 10:00:00,79.91,80.45,79.89,80.44,14864.0,60.6708,61.0808,60.6556,61.0732,14864.0
2016-01-21 10:05:00,80.48,80.54,80.3,80.38,18035.0,61.1035,61.1491,60.9669,61.0276,18035.0
2016-01-21 10:10:00,80.45,80.68,80.38,80.47,17401.0,61.0808,61.2554,61.0276,61.096,17401.0
2016-01-21 10:15:00,80.45,80.81,80.45,80.73,22531.0,61.0808,61.3541,61.0808,61.2934,22531.0
2016-01-21 10:20:00,80.7,80.99,80.55,80.62,24258.0,61.2706,61.4908,61.1567,61.2098,24258.0
2016-01-21 10:25:00,80.62,80.85,80.6,80.83,19731.0,61.2098,61.3845,61.1947,61.3693,19731.0
2016-01-21 10:30:00,80.86,81.06,80.71,81.06,33775.0,61.3921,61.5439,61.2782,61.5439,33775.0
2016-01-21 10:35:00,81.07,81.16,80.76,80.96,39176.0,61.5515,61.6198,61.3161,61.468,39176.0
2016-01-21 10:40:00,80.98,81.16,80.91,81.12,22108.0,61.4832,61.6198,61.43,61.5895,22108.0
2016-01-21 10:45:00,81.12,81.31,81.07,81.19,34150.0,61.5895,61.7337,61.5515,61.6426,34150.0
2016-01-21 10:50:00,81.19,81.34,81.19,81.23,27397.0,61.6426,61.7565,61.6426,61.673,27397.0
2016-01-21 10:55:00,81.22,81.3,81.0,81.01,38017.0,61.6654,61.7261,61.4983,61.5059,38017.0
2016-01-21 11:00:00,81.02,81.43,80.91,81.38,55459.0,61.5135,61.8248,61.43,61.7869,55459.0
2016-01-21 11:05:00,81.38,81.38,81.18,81.18,23314.0,61.7869,61.7869,61.635,61.635,23314.0
2016-01-21 11:10:00,81.25,81.32,81.13,81.24,14390.0,61.6882,61.7413,61.5971,61.6806,14390.0
2016-01-21 11:15:00,81.23,81.25,80.98,80.98,20702.0,61.673,61.6882,61.4832,61.4832,20702.0
2016-01-21 11:20:00,80.98,81.02,80.81,80.94,45771.0,61.4832,61.5135,61.3541,61.4528,45771.0
2016-01-21 11:25:00,80.95,80.99,80.8,80.85,10574.0,61.4604,61.4908,61.3465,61.3845,10574.0
2016-01-21 11:30:00,80.83,81.11,80.83,81.02,9402.0,61.3693,61.5819,61.3693,61.5135,9402.0
2016-01-21 11:35:00,80.96,81.15,80.92,81.13,12324.0,61.468,61.6122,61.4376,61.5971,12324.0
2016-01-21 11:40:00,81.07,81.08,80.76,80.81,10098.0,61.5515,61.5591,61.3161,61.3541,10098.0
2016-01-21 11:45:00,80.82,80.99,80.77,80.98,8359.0,61.3617,61.4908,61.3237,61.4832,8359.0
2016-01-21 11:50:00,80.97,81.0,80.82,80.83,10512.0,61.4756,61.4983,61.3617,61.3693,10512.0
2016-01-21 11:55:00,80.85,81.14,80.85,81.01,10917.0,61.3845,61.6046,61.3845,61.5059,10917.0
2016-01-21 12:00:00,81.03,81.37,81.03,81.34,10934.0,61.5211,61.7793,61.5211,61.7565,10934.0
2016-01-21 12:05:00,81.35,81.52,81.29,81.46,11400.0,61.7641,61.8932,61.7185,61.8476,11400.0
2016-01-21 12:10:00,81.47,81.5,81.38,81.4,15402.0,61.8552,61.878,61.7869,61.802,15402.0
2016-01-21 12:15:00,81.41,81.53,81.36,81.37,18018.0,61.8096,61.9007,61.7717,61.7793,18018.0
2016-01-21 12:20:00,81.35,81.36,81.2,81.23,9033.0,61.7641,61.7717,61.6502,61.673,9033.0
2016-01-21 12:25:00,81.25,81.34,81.23,81.27,10100.0,61.6882,61.7565,61.673,61.7033,10100.0
2016-01-21 12:30:00,81.27,81.34,81.1,81.12,9140.0,61.7033,61.7565,61.5743,61.5895,9140.0
2016-01-21 12:35:00,81.14,81.18,81.04,81.06,7100.0,61.6046,61.635,61.5287,61.5439,7100.0
2016-01-21 12:40:00,81.07,81.09,80.84,80.87,7510.0,61.5515,61.5667,61.3769,61.3996,7510.0
2016-01-21 12:45:00,80.89,80.93,80.8,80.91,6400.0,61.4148,61.4452,61.3465,61.43,6400.0
2016-01-21 12:50:00,80.9,80.98,80.81,80.88,14449.0,61.4224,61.4832,61.3541,61.4072,14449.0
2016-01-21 12:55:00,80.82,80.85,80.76,80.8,6000.0,61.3617,61.3845,61.3161,61.3465,6000.0
2016-01-21 13:00:00,80.83,80.87,80.78,80.85,9700.0,61.3693,61.3996,61.3313,61.3845,9700.0
2016-01-21 13:05:00,80.87,80.89,80.82,80.89,7587.0,61.3996,61.4148,61.3617,61.4148,7587.0
2016-01-21 13:10:00,80.89,80.92,80.66,80.67,17613.0,61.4148,61.4376,61.2402,61.2478,17613.0
2016-01-21 13:15:00,80.67,80.75,80.6,80.7,12734.0,61.2478,61.3085,61.1947,61.2706,12734.0
2016-01-21 13:20:00,80.64,80.64,80.4,80.5,21660.0,61.225,61.225,61.0428,61.1187,21660.0
2016-01-21 13:25:00,80.49,80.6,80.33,80.35,10318.0,61.1111,61.1947,60.9897,61.0048,10318.0
2016-01-21 13:30:00,80.35,80.51,80.18,80.18,18049.0,61.0048,61.1263,60.8758,60.8758,18049.0
2016-01-21 13:35:00,80.22,80.5,80.2,80.49,15980.0,60.9061,61.1187,60.891,61.1111,15980.0
2016-01-21 13:40:00,80.49,80.59,80.45,80.49,9334.0,61.1111,61.1871,61.0808,61.1111,9334.0
2016-01-21 13:45:00,80.46,80.59,80.46,80.57,9076.0,61.0884,61.1871,61.0884,61.1719,9076.0
2016-01-21 13:50:00,80.55,80.56,80.28,80.39,9874.0,61.1567,61.1643,60.9517,61.0352,9874.0
2016-01-21 13:55:00,80.4,80.58,80.37,80.42,12791.0,61.0428,61.1795,61.02,61.058,12791.0
2016-01-21 14:00:00,80.44,80.49,80.26,80.34,11801.0,61.0732,61.1111,60.9365,60.9973,11801.0
2016-01-21 14:05:00,80.32,80.38,80.25,80.26,12444.0,60.9821,61.0276,60.9289,60.9365,12444.0
2016-01-21 14:10:00,80.27,80.27,79.98,80.05,15300.0,60.9441,60.9441,60.7239,60.7771,15300.0
2016-01-21 14:15:00,80.07,80.07,79.91,79.91,12724.0,60.7923,60.7923,60.6708,60.6708,12724.0
2016-01-21 14:20:00,79.91,80.05,79.76,79.83,19298.0,60.6708,60.7771,60.5569,60.61,19298.0
2016-01-21 14:25:00,79.81,80.03,79.75,80.02,11375.0,60.5949,60.7619,60.5493,60.7543,11375.0
2016-01-21 14:30:00,80.03,80.33,80.03,80.17,17235.0,60.7619,60.9897,60.7619,60.8682,17235.0
2016-01-21 14:35:00,80.16,80.4,80.16,80.31,12575.0,60.8606,61.0428,60.8606,60.9745,12575.0
2016-01-21 14:40:00,80.3,80.41,80.2,80.23,12894.0,60.9669,61.0504,60.891,60.9137,12894.0
2016-01-21 14:45:00,80.24,80.25,80.09,80.15,13609.0,60.9213,60.9289,60.8074,60.853,13609.0
2016-01-21 14:50:00,80.16,80.34,80.13,80.33,14194.0,60.8606,60.9973,60.8378,60.9897,14194.0
2016-01-21 14:55:00,80.32,80.55,80.32,80.38,17278.0,60.9821,61.1567,60.9821,61.0276,17278.0
2016-01-21 15:00:00,80.39,80.45,80.32,80.41,17647.0,61.0352,61.0808,60.9821,61.0504,17647.0
2016-01-21 15:05:00,80.4,80.42,80.09,80.22,24549.0,61.0428,61.058,60.8074,60.9061,24549.0
2016-01-21 15:10:00,80.21,80.4,80.15,80.32,17531.0,60.8986,61.0428,60.853,60.9821,17531.0
2016-01-21 15:15:00,80.3,80.33,80.1,80.2,19270.0,60.9669,60.9897,60.815,60.891,19270.0
2016-01-21 15:20:00,80.18,80.28,80.09,80.26,21591.0,60.8758,60.9517,60.8074,60.9365,21591.0
2016-01-21 15:25:00,80.24,80.32,80.14,80.18,14451.0,60.9213,60.9821,60.8454,60.8758,14451.0
2016-01-21 15:30:00,80.18,80.51,80.17,80.41,30254.0,60.8758,61.1263,60.8682,61.0504,30254.0
2016-01-21 15:35:00,80.41,80.47,80.28,80.39,25781.0,61.0504,61.096,60.9517,61.0352,25781.0
2016-01-21 15:40:00,80.4,80.54,80.32,80.42,38963.0,61.0428,61.1491,60.9821,61.058,38963.0
2016-01-21 15:45:00,80.41,80.42,80.14,80.23,59513.0,61.0504,61.058,60.8454,60.9137,59513.0
2016-01-21 15:50:00,80.22,80.34,80.18,80.32,58109.0,60.9061,60.9973,60.8758,60.9821,58109.0
2016-01-21 15:55:00,80.32,80.33,80.05,80.06,127066.0,60.9821,60.9897,60.7771,60.7847,127066.0
2016-01-22 09:30:00,81.39,81.5,81.02,81.04,45832.0,61.7945,61.878,61.5135,61.5287,45832.0
2016-01-22 09:35:00,81.02,81.38,81.01,81.25,21418.0,61.5135,61.7869,61.5059,61.6882,21418.0
2016-01-22 09:40:00,81.29,81.63,81.17,81.58,20821.0,61.7185,61.9767,61.6274,61.9387,20821.0
2016-01-22 09:45:00,81.64,81.68,81.48,81.66,13304.0,61.9843,62.0146,61.8628,61.9994,13304.0
2016-01-22 09:50:00,81.73,81.73,81.54,81.69,12069.0,62.0526,62.0526,61.9083,62.0222,12069.0
2016-01-22 09:55:00,81.75,81.8,81.59,81.72,7143.0,62.0678,62.1057,61.9463,62.045,7143.0
2016-01-22 10:00:00,81.75,81.76,81.58,81.6,6150.0,62.0678,62.0754,61.9387,61.9539,6150.0
2016-01-22 10:05:00,81.58,81.59,81.47,81.5,8693.0,61.9387,61.9463,61.8552,61.878,8693.0
2016-01-22 10:10:00,81.5,81.6,81.48,81.58,8291.0,61.878,61.9539,61.8628,61.9387,8291.0
2016-01-22 10:15:00,81.58,81.69,81.49,81.58,19216.0,61.9387,62.0222,61.8704,61.9387,19216.0
2016-01-22 10:20:00,81.56,81.57,81.46,81.49,8684.0,61.9235,61.9311,61.8476,61.8704,8684.0
2016-01-22 10:25:00,81.5,81.57,81.45,81.52,13108.0,61.878,61.9311,61.84,61.8932,13108.0
2016-01-22 10:30:00,81.56,81.68,81.53,81.58,10112.0,61.9235,62.0146,61.9007,61.9387,10112.0
2016-01-22 10:35:00,81.57,81.61,81.49,81.61,10925.0,61.9311,61.9615,61.8704,61.9615,10925.0
2016-01-22 10:40:00,81.62,81.62,81.48,81.49,7541.0,61.9691,61.9691,61.8628,61.8704,7541.0
2016-01-22 10:45:00,81.5,81.52,81.31,81.35,7506.0,61.878,61.8932,61.7337,61.7641,7506.0
2016-01-22 10:50:00,81.35,81.4,81.29,81.36,10209.0,61.7641,61.802,61.7185,61.7717,10209.0
2016-01-22 10:55:00,81.37,81.39,81.34,81.37,10139.0,61.7793,61.7945,61.7565,61.7793,10139.0
2016-01-22 11:00:00,81.35,81.44,81.29,81.29,13062.0,61.7641,61.8324,61.7185,61.7185,13062.0
2016-01-22 11:05:00,81.29,81.35,81.26,81.26,8951.0,61.7185,61.7641,61.6958,61.6958,8951.0
2016-01-22 11:10:00,81.25,81.27,81.2,81.25,7988.0,61.6882,61.7033,61.6502,61.6882,7988.0
2016-01-22 11:15:00,81.23,81.4,81.21,81.33,9778.0,61.673,61.802,61.6578,61.7489,9778.0
2016-01-22 11:20:00,81.33,81.48,81.33,81.41,5645.0,61.7489,61.8628,61.7489,61.8096,5645.0
2016-01-22 11:25:00,81.41,81.43,81.31,81.4,22283.0,61.8096,61.8248,61.7337,61.802,22283.0
2016-01-22 11:30:00,81.41,81.42,81.35,81.38,18758.0,61.8096,61.8172,61.7641,61.7869,18758.0
2016-01-22 11:35:00,81.35,81.35,81.24,81.3,18274.0,61.7641,61.7641,61.6806,61.7261,18274.0
2016-01-22 11:40:00,81.31,81.35,81.26,81.28,13151.0,61.7337,61.7641,61.6958,61.7109,13151.0
2016-01-22 11:45:00,81.29,81.29,81.15,81.19,17019.0,61.7185,61.7185,61.6122,61.6426,17019.0
2016-01-22 11:50:00,81.17,81.4,81.16,81.36,9216.0,61.6274,61.802,61.6198,61.7717,9216.0
2016-01-22 11:55:00,81.33,81.43,81.29,81.34,7429.0,61.7489,61.8248,61.7185,61.7565,7429.0
2016-01-22 12:00:00,81.34,81.53,81.34,81.53,15228.0,61.7565,61.9007,61.7565,61.9007,15228.0
2016-01-22 12:05:00,81.52,81.65,81.5,81.65,14369.0,61.8932,61.9919,61.878,61.9919,14369.0
2016-01-22 12:10:00,81.67,81.84,81.63,81.81,10690.0,62.007,62.1361,61.9767,62.1133,10690.0
2016-01-22 12:15:00,81.82,81.92,81.76,81.89,11987.0,62.1209,62.1968,62.0754,62.1741,11987.0
2016-01-22 12:20:00,81.9,81.91,81.78,81.84,9917.0,62.1817,62.1893,62.0906,62.1361,9917.0
2016-01-22 12:25:00,81.84,81.86,81.7,81.7,6604.0,62.1361,62.1513,62.0298,62.0298,6604.0
2016-01-22 12:30:00,81.71,81.72,81.49,81.51,9329.0,62.0374,62.045,61.8704,61.8856,9329.0
2016-01-22 12:35:00,81.51,81.51,81.45,81.49,10562.0,61.8856,61.8856,61.84,61.8704,10562.0
2016-01-22 12:40:00,81.5,81.5,81.38,81.39,8753.0,61.878,61.878,61.7869,61.7945,8753.0
2016-01-22 12:45:00,81.38,81.4,81.31,81.33,9767.0,61.7869,61.802,61.7337,61.7489,9767.0
2016-01-22 12:50:00,81.32,81.41,81.29,81.38,23838.0,61.7413,61.8096,61.7185,61.7869,23838.0
2016-01-22 12:55:00,81.39,81.62,81.37,81.58,58637.0,61.7945,61.9691,61.7793,61.9387,58637.0
2016-01-22 13:00:00,81.59,81.61,81.49,81.58,28567.0,61.9463,61.9615,61.8704,61.9387,28567.0
2016-01-22 13:05:00,81.57,81.58,81.45,81.46,24286.0,61.9311,61.9387,61.84,61.8476,24286.0
2016-01-22 13:10:00,81.45,81.51,81.36,81.43,11792.0,61.84,61.8856,61.7717,61.8248,11792.0
2016-01-22 13:15:00,81.43,81.48,81.4,81.45,11428.0,61.8248,61.8628,61.802,61.84,11428.0
2016-01-22 13:20:00,81.45,81.52,81.43,81.44,13411.0,61.84,61.8932,61.8248,61.8324,13411.0
2016-01-22 13:25:00,81.44,81.48,81.37,81.38,15363.0,61.8324,61.8628,61.7793,61.7869,15363.0
2016-01-22 13:30:00,81.39,81.44,81.39,81.43,7317.0,61.7945,61.8324,61.7945,61.8248,7317.0
2016-01-22 13:35:00,81.43,81.45,81.39,81.43,9190.0,61.8248,61.84,61.7945,61.8248,9190.0
2016-01-22 13:40:00,81.45,81.5,81.45,81.47,6075.0,61.84,61.878,61.84,61.8552,6075.0
2016-01-22 13:45:00,81.47,81.54,81.43,81.54,5806.0,61.8552,61.9083,61.8248,61.9083,5806.0
2016-01-22 13:50:00,81.54,81.61,81.53,81.61,3536.0,61.9083,61.9615,61.9007,61.9615,3536.0
2016-01-22 13:55:00,81.6,81.6,81.56,81.57,5676.0,61.9539,61.9539,61.9235,61.9311,5676.0
2016-01-22 14:00:00,81.57,81.62,81.5,81.59,8496.0,61.9311,61.9691,61.878,61.9463,8496.0
2016-01-22 14:05:00,81.6,81.68,81.6,81.68,3410.0,61.9539,62.0146,61.9539,62.0146,3410.0
2016-01-22 14:10:00,81.7,81.74,81.63,81.74,8752.0,62.0298,62.0602,61.9767,62.0602,8752.0
2016-01-22 14:15:00,81.71,81.72,81.63,81.64,11348.0,62.0374,62.045,61.9767,61.9843,11348.0
2016-01-22 14:20:00,81.64,81.69,81.59,81.65,10168.0,61.9843,62.0222,61.9463,61.9919,10168.0
2016-01-22 14:25:00,81.64,81.64,81.5,81.5,7975.0,61.9843,61.9843,61.878,61.878,7975.0
2016-01-22 14:30:00,81.49,81.58,81.45,81.53,11050.0,61.8704,61.9387,61.84,61.9007,11050.0
2016-01-22 14:35:00,81.53,81.57,81.4,81.45,12805.0,61.9007,61.9311,61.802,61.84,12805.0
2016-01-22 14:40:00,81.45,81.51,81.4,81.47,8196.0,61.84,61.8856,61.802,61.8552,8196.0
2016-01-22 14:45:00,81.45,81.54,81.43,81.5,8761.0,61.84,61.9083,61.8248,61.878,8761.0
2016-01-22 14:50:00,81.49,81.57,81.44,81.54,11185.0,61.8704,61.9311,61.8324,61.9083,11185.0
2016-01-22 14:55:00,81.57,81.61,81.52,81.6,12106.0,61.9311,61.9615,61.8932,61.9539,12106.0
2016-01-22 15:00:00,81.59,81.6,81.5,81.54,14894.0,61.9463,61.9539,61.878,61.9083,14894.0
2016-01-22 15:05:00,81.54,81.61,81.41,81.43,18671.0,61.9083,61.9615,61.8096,61.8248,18671.0
2016-01-22 15:10:00,81.43,81.46,81.37,81.44,17927.0,61.8248,61.8476,61.7793,61.8324,17927.0
2016-01-22 15:15:00,81.43,81.48,81.41,81.48,11593.0,61.8248,61.8628,61.8096,61.8628,11593.0
2016-01-22 15:20:00,81.47,81.5,81.4,81.45,15263.0,61.8552,61.878,61.802,61.84,15263.0
2016-01-22 15:25:00,81.43,81.58,81.39,81.55,14380.0,61.8248,61.9387,61.7945,61.9159,14380.0
2016-01-22 15:30:00,81.55,81.55,81.4,81.43,23637.0,61.9159,61.9159,61.802,61.8248,23637.0
2016-01-22 15:35:00,81.43,81.53,81.42,81.53,22010.0,61.8248,61.9007,61.8172,61.9007,22010.0
2016-01-22 15:40:00,81.53,81.64,81.46,81.63,26904.0,61.9007,61.9843,61.8476,61.9767,26904.0
2016-01-22 15:45:00,81.63,81.66,81.56,81.65,48200.0,61.9767,61.9994,61.9235,61.9919,48200.0
2016-01-22 15:50:00,81.65,81.66,81.56,81.63,36072.0,61.9919,61.9994,61.9235,61.9767,36072.0
2016-01-22 15:55:00,81.63,81.64,81.52,81.6,79343.0,61.9767,61.9843,61.8932,61.9539,79343.0
2016-01-25 09:30:00,81.73,81.75,81.38,81.62,39076.0,62.0526,62.0678,61.7869,61.9691,39076.0
2016-01-25 09:35:00,81.62,82.1,81.51,82.1,41758.0,61.9691,62.3335,61.8856,62.3335,41758.0
2016-01-25 09:40:00,82.11,82.3,81.99,82.05,32617.0,62.3411,62.4854,62.25,62.2956,32617.0
2016-01-25 09:45:00,82.05,82.14,81.94,82.06,37095.0,62.2956,62.3639,62.212,62.3031,37095.0
2016-01-25 09:50:00,82.07,82.15,81.84,81.86,44697.0,62.3107,62.3715,62.1361,62.1513,44697.0
2016-01-25 09:55:00,81.86,82.01,81.75,81.97,47454.0,62.1513,62.2652,62.0678,62.2348,47454.0
2016-01-25 10:00:00,81.97,81.97,81.73,81.74,27404.0,62.2348,62.2348,62.0526,62.0602,27404.0
2016-01-25 10:05:00,81.75,81.78,81.61,81.61,35687.0,62.0678,62.0906,61.9615,61.9615,35687.0
2016-01-25 10:10:00,81.6,81.64,81.42,81.42,33710.0,61.9539,61.9843,61.8172,61.8172,33710.0
2016-01-25 10:15:00,81.39,81.63,81.36,81.47,36116.0,61.7945,61.9767,61.7717,61.8552,36116.0
2016-01-25 10:20:00,81.48,81.87,81.33,81.87,34226.0,61.8628,62.1589,61.7489,62.1589,34226.0
2016-01-25 10:25:00,81.89,82.07,81.85,82.04,31120.0,62.1741,62.3107,62.1437,62.288,31120.0
2016-01-25 10:30:00,82.03,82.19,81.88,82.18,17647.0,62.2804,62.4018,62.1665,62.3943,17647.0
2016-01-25 10:35:00,82.14,82.14,82.03,82.04,15911.0,62.3639,62.3639,62.2804,62.288,15911.0
2016-01-25 10:40:00,82.02,82.03,81.81,81.84,8794.0,62.2728,62.2804,62.1133,62.1361,8794.0
2016-01-25 10:45:00,81.85,81.96,81.77,81.85,6920.0,62.1437,62.2272,62.083,62.1437,6920.0
2016-01-25 10:50:00,81.85,82.01,81.85,81.99,9634.0,62.1437,62.2652,62.1437,62.25,9634.0
2016-01-25 10:55:00,81.94,81.99,81.85,81.85,4936.0,62.212,62.25,62.1437,62.1437,4936.0
2016-01-25 11:00:00,81.83,81.86,81.72,81.86,8399.0,62.1285,62.1513,62.045,62.1513,8399.0
2016-01-25 11:05:00,81.83,81.86,81.72,81.78,6714.0,62.1285,62.1513,62.045,62.0906,6714.0
2016-01-25 11:10:00,81.79,81.9,81.71,81.87,7802.0,62.0981,62.1817,62.0374,62.1589,7802.0
2016-01-25 11:15:00,81.86,81.97,81.83,81.89,3812.0,62.1513,62.2348,62.1285,62.1741,3812.0
2016-01-25 11:20:00,81.92,81.97,81.82,81.83,6930.0,62.1968,62.2348,62.1209,62.1285,6930.0
2016-01-25 11:25:00,81.85,81.9,81.75,81.9,11726.0,62.1437,62.1817,62.0678,62.1817,11726.0
2016-01-25 11:30:00,81.88,82.08,81.86,82.08,13105.0,62.1665,62.3183,62.1513,62.3183,13105.0
2016-01-25 11:35:00,82.06,82.14,82.02,82.1,9046.0,62.3031,62.3639,62.2728,62.3335,9046.0
2016-01-25 11:40:00,82.11,82.18,81.94,81.94,10679.0,62.3411,62.3943,62.212,62.212,10679.0
2016-01-25 11:45:00,81.94,82.11,81.94,82.05,5511.0,62.212,62.3411,62.212,62.2956,5511.0
2016-01-25 11:50:00,82.07,82.19,82.07,82.14,8702.0,62.3107,62.4018,62.3107,62.3639,8702.0
2016-01-25 11:55:00,82.13,82.13,81.96,81.96,13294.0,62.3563,62.3563,62.2272,62.2272,13294.0
2016-01-25 12:00:00,81.95,81.97,81.83,81.97,105616.0,62.2196,62.2348,62.1285,62.2348,105616.0
2016-01-25 12:05:00,81.97,81.98,81.75,81.77,34469.0,62.2348,62.2424,62.0678,62.083,34469.0
2016-01-25 12:10:00,81.79,81.86,81.68,81.68,51456.0,62.0981,62.1513,62.0146,62.0146,51456.0
2016-01-25 12:15:00,81.67,81.8,81.65,81.74,16618.0,62.007,62.1057,61.9919,62.0602,16618.0
2016-01-25 12:20:00,81.75,81.79,81.7,81.74,46615.0,62.0678,62.0981,62.0298,62.0602,46615.0
2016-01-25 12:25:00,81.72,81.89,81.72,81.84,20327.0,62.045,62.1741,62.045,62.1361,20327.0
2016-01-25 12:30:00,81.81,81.83,81.72,81.76,4833.0,62.1133,62.1285,62.045,62.0754,4833.0
2016-01-25 12:35:00,81.75,81.79,81.7,81.77,6621.0,62.0678,62.0981,62.0298,62.083,6621.0
2016-01-25 12:40:00,81.78,81.83,81.64,81.67,6325.0,62.0906,62.1285,61.9843,62.007,6325.0
2016-01-25 12:45:00,81.69,81.74,81.63,81.67,20842.0,62.0222,62.0602,61.9767,62.007,20842.0
2016-01-25 12:50:00,81.67,81.74,81.66,81.68,9915.0,62.007,62.0602,61.9994,62.0146,9915.0
2016-01-25 12:55:00,81.67,81.78,81.67,81.76,6350.0,62.007,62.0906,62.007,62.0754,6350.0
2016-01-25 13:00:00,81.75,81.92,81.75,81.92,5185.0,62.0678,62.1968,62.0678,62.1968,5185.0
2016-01-25 13:05:00,81.92,81.97,81.9,81.93,6387.0,62.1968,62.2348,62.1817,62.2044,6387.0
2016-01-25 13:10:00,81.91,81.93,81.81,81.89,5750.0,62.1893,62.2044,62.1133,62.1741,5750.0
2016-01-25 13:15:00,81.9,81.92,81.87,81.91,4733.0,62.1817,62.1968,62.1589,62.1893,4733.0
2016-01-25 13:20:00,81.91,81.95,81.86,81.87,6490.0,62.1893,62.2196,62.1513,62.1589,6490.0
2016-01-25 13:25:00,81.88,81.88,81.8,81.83,5325.0,62.1665,62.1665,62.1057,62.1285,5325.0
2016-01-25 13:30:00,81.81,81.87,81.75,81.76,15602.0,62.1133,62.1589,62.0678,62.0754,15602.0
2016-01-25 13:35:00,81.75,81.78,81.67,81.7,11258.0,62.0678,62.0906,62.007,62.0298,11258.0
2016-01-25 13:40:00,81.71,81.71,81.65,81.67,5487.0,62.0374,62.0374,61.9919,62.007,5487.0
2016-01-25 13:45:00,81.67,81.75,81.59,81.6,13622.0,62.007,62.0678,61.9463,61.9539,13622.0
2016-01-25 13:50:00,81.59,81.63,81.54,81.55,6134.0,61.9463,61.9767,61.9083,61.9159,6134.0
2016-01-25 13:55:00,81.53,81.56,81.5,81.51,7970.0,61.9007,61.9235,61.878,61.8856,7970.0
2016-01-25 14:00:00,81.5,81.54,81.41,81.52,23099.0,61.878,61.9083,61.8096,61.8932,23099.0
2016-01-25 14:05:00,81.52,81.6,81.52,81.56,7509.0,61.8932,61.9539,61.8932,61.9235,7509.0
2016-01-25 14:10:00,81.55,81.58,81.44,81.58,17641.0,61.9159,61.9387,61.8324,61.9387,17641.0
2016-01-25 14:15:00,81.59,81.61,81.5,81.54,21718.0,61.9463,61.9615,61.878,61.9083,21718.0
2016-01-25 14:20:00,81.54,81.54,81.47,81.52,10408.0,61.9083,61.9083,61.8552,61.8932,10408.0
2016-01-25 14:25:00,81.55,81.58,81.46,81.58,18615.0,61.9159,61.9387,61.8476,61.9387,18615.0
2016-01-25 14:30:00,81.59,81.6,81.47,81.51,11328.0,61.9463,61.9539,61.8552,61.8856,11328.0
2016-01-25 14:35:00,81.5,81.55,81.43,81.52,11248.0,61.878,61.9159,61.8248,61.8932,11248.0
2016-01-25 14:40:00,81.53,81.53,81.43,81.5,16488.0,61.9007,61.9007,61.8248,61.878,16488.0
2016-01-25 14:45:00,81.52,81.63,81.52,81.57,12257.0,61.8932,61.9767,61.8932,61.9311,12257.0
2016-01-25 14:50:00,81.57,81.68,81.56,81.59,11550.0,61.9311,62.0146,61.9235,61.9463,11550.0
2016-01-25 14:55:00,81.59,81.68,81.59,81.68,13254.0,61.9463,62.0146,61.9463,62.0146,13254.0
2016-01-25 15:00:00,81.66,81.78,81.66,81.74,26604.0,61.9994,62.0906,61.9994,62.0602,26604.0
2016-01-25 15:05:00,81.73,81.73,81.41,81.45,25118.0,62.0526,62.0526,61.8096,61.84,25118.0
2016-01-25 15:10:00,81.45,81.5,81.34,81.48,44292.0,61.84,61.878,61.7565,61.8628,44292.0
2016-01-25 15:15:00,81.49,81.54,81.39,81.46,13435.0,61.8704,61.9083,61.7945,61.8476,13435.0
2016-01-25 15:20:00,81.44,81.44,81.17,81.21,27157.0,61.8324,61.8324,61.6274,61.6578,27157.0
2016-01-25 15:25:00,81.19,81.41,81.19,81.28,18884.0,61.6426,61.8096,61.6426,61.7109,18884.0
2016-01-25 15:30:00,81.28,81.36,81.13,81.17,20713.0,61.7109,61.7717,61.5971,61.6274,20713.0
2016-01-25 15:35:00,81.15,81.19,81.04,81.12,25513.0,61.6122,61.6426,61.5287,61.5895,25513.0
2016-01-25 15:40:00,81.13,81.19,81.03,81.04,27411.0,61.5971,61.6426,61.5211,61.5287,27411.0
2016-01-25 15:45:00,81.03,81.25,81.0,81.24,47514.0,61.5211,61.6882,61.4983,61.6806,47514.0
2016-01-25 15:50:00,81.25,81.36,81.12,81.3,49728.0,61.6882,61.7717,61.5895,61.7261,49728.0
2016-01-25 15:55:00,81.29,81.33,81.17,81.23,99639.0,61.7185,61.7489,61.6274,61.673,99639.0
2016-01-26 09:30:00,81.5,81.51,81.01,81.43,35401.0,61.878,61.8856,61.5059,61.8248,35401.0
2016-01-26 09:35:00,81.43,81.7,81.27,81.49,17752.0,61.8248,62.0298,61.7033,61.8704,17752.0
2016-01-26 09:40:00,81.54,81.56,81.26,81.43,11445.0,61.9083,61.9235,61.6958,61.8248,11445.0
2016-01-26 09:45:00,81.42,81.48,81.06,81.07,9441.0,61.8172,61.8628,61.5439,61.5515,9441.0
2016-01-26 09:50:00,81.0,81.07,80.77,80.91,13753.0,61.4983,61.5515,61.3237,61.43,13753.0
2016-01-26 09:55:00,80.98,81.16,80.92,81.05,7985.0,61.4832,61.6198,61.4376,61.5363,7985.0
2016-01-26 10:00:00,81.02,81.38,81.02,81.33,14214.0,61.5135,61.7869,61.5135,61.7489,14214.0
2016-01-26 10:05:00,81.37,81.56,81.34,81.56,6514.0,61.7793,61.9235,61.7565,61.9235,6514.0
2016-01-26 10:10:00,81.56,81.64,81.51,81.53,12775.0,61.9235,61.9843,61.8856,61.9007,12775.0
2016-01-26 10:15:00,81.58,81.7,81.55,81.66,15437.0,61.9387,62.0298,61.9159,61.9994,15437.0
2016-01-26 10:20:00,81.68,81.74,81.6,81.73,9948.0,62.0146,62.0602,61.9539,62.0526,9948.0
2016-01-26 10:25:00,81.76,81.89,81.73,81.77,10180.0,62.0754,62.1741,62.0526,62.083,10180.0
2016-01-26 10:30:00,81.76,81.86,81.7,81.84,12123.0,62.0754,62.1513,62.0298,62.1361,12123.0
2016-01-26 10:35:00,81.84,81.96,81.81,81.96,16241.0,62.1361,62.2272,62.1133,62.2272,16241.0
2016-01-26 10:40:00,81.98,82.04,81.87,81.98,13039.0,62.2424,62.288,62.1589,62.2424,13039.0
2016-01-26 10:45:00,81.99,81.99,81.79,81.85,6915.0,62.25,62.25,62.0981,62.1437,6915.0
2016-01-26 10:50:00,81.84,81.87,81.78,81.8,11157.0,62.1361,62.1589,62.0906,62.1057,11157.0
2016-01-26 10:55:00,81.78,81.8,81.67,81.7,8703.0,62.0906,62.1057,62.007,62.0298,8703.0
2016-01-26 11:00:00,81.7,81.98,81.7,81.94,13499.0,62.0298,62.2424,62.0298,62.212,13499.0
2016-01-26 11:05:00,81.94,81.95,81.79,81.93,30762.0,62.212,62.2196,62.0981,62.2044,30762.0
2016-01-26 11:10:00,81.9,81.92,81.81,81.91,12740.0,62.1817,62.1968,62.1133,62.1893,12740.0
2016-01-26 11:15:00,81.9,81.9,81.75,81.81,8628.0,62.1817,62.1817,62.0678,62.1133,8628.0
2016-01-26 11:20:00,81.8,81.8,81.68,81.75,12531.0,62.1057,62.1057,62.0146,62.0678,12531.0
2016-01-26 11:25:00,81.73,81.8,81.66,81.8,8701.0,62.0526,62.1057,61.9994,62.1057,8701.0
2016-01-26 11:30:00,81.77,81.78,81.58,81.58,11887.0,62.083,62.0906,61.9387,61.9387,11887.0
2016-01-26 11:35:00,81.56,81.71,81.52,81.6,12730.0,61.9235,62.0374,61.8932,61.9539,12730.0
2016-01-26 11:40:00,81.58,81.62,81.54,81.61,7002.0,61.9387,61.9691,61.9083,61.9615,7002.0
2016-01-26 11:45:00,81.59,81.62,81.45,81.47,12580.0,61.9463,61.9691,61.84,61.8552,12580.0
2016-01-26 11:50:00,81.48,81.75,81.48,81.75,9678.0,61.8628,62.0678,61.8628,62.0678,9678.0
2016-01-26 11:55:00,81.77,81.77,81.71,81.74,11800.0,62.083,62.083,62.0374,62.0602,11800.0
2016-01-26 12:00:00,81.74,81.83,81.74,81.77,11300.0,62.0602,62.1285,62.0602,62.083,11300.0
2016-01-26 12:05:00,81.76,81.86,81.74,81.85,10330.0,62.0754,62.1513,62.0602,62.1437,10330.0
2016-01-26 12:10:00,81.87,82.02,81.85,82.0,11212.0,62.1589,62.2728,62.1437,62.2576,11212.0
2016-01-26 12:15:00,81.98,82.17,81.98,82.13,18639.0,62.2424,62.3867,62.2424,62.3563,18639.0
2016-01-26 12:20:00,82.15,82.16,82.08,82.13,10450.0,62.3715,62.3791,62.3183,62.3563,10450.0
2016-01-26 12:25:00,82.14,82.16,82.04,82.06,9278.0,62.3639,62.3791,62.288,62.3031,9278.0
2016-01-26 12:30:00,82.03,82.14,82.02,82.07,10125.0,62.2804,62.3639,62.2728,62.3107,10125.0
2016-01-26 12:35:00,82.07,82.12,82.07,82.07,7269.0,62.3107,62.3487,62.3107,62.3107,7269.0
2016-01-26 12:40:00,82.06,82.09,82.02,82.04,14038.0,62.3031,62.3259,62.2728,62.288,14038.0
2016-01-26 12:45:00,82.04,82.12,82.03,82.08,16363.0,62.288,62.3487,62.2804,62.3183,16363.0
2016-01-26 12:50:00,82.09,82.12,82.02,82.03,10415.0,62.3259,62.3487,62.2728,62.2804,10415.0
2016-01-26 12:55:00,82.02,82.23,81.99,82.2,28250.0,62.2728,62.4322,62.25,62.4094,28250.0
2016-01-26 13:00:00,82.21,82.3,82.13,82.29,13627.0,62.417,62.4854,62.3563,62.4778,13627.0
2016-01-26 13:05:00,82.26,82.28,82.12,82.2,12708.0,62.455,62.4702,62.3487,62.4094,12708.0
2016-01-26 13:10:00,82.22,82.35,82.18,82.32,21318.0,62.4246,62.5233,62.3943,62.5005,21318.0
2016-01-26 13:15:00,82.3,82.42,82.3,82.41,17026.0,62.4854,62.5765,62.4854,62.5689,17026.0
2016-01-26 13:20:00,82.41,82.64,82.4,82.55,28561.0,62.5689,62.7435,62.5613,62.6752,28561.0
2016-01-26 13:25:00,82.54,82.69,82.49,82.59,13210.0,62.6676,62.7815,62.6296,62.7055,13210.0
2016-01-26 13:30:00,82.58,82.6,82.4,82.42,15374.0,62.6979,62.7131,62.5613,62.5765,15374.0
2016-01-26 13:35:00,82.43,82.5,82.4,82.4,11473.0,62.5841,62.6372,62.5613,62.5613,11473.0
2016-01-26 13:40:00,82.41,82.51,82.41,82.44,15344.0,62.5689,62.6448,62.5689,62.5917,15344.0
2016-01-26 13:45:00,82.44,82.47,82.41,82.45,8511.0,62.5917,62.6144,62.5689,62.5992,8511.0
2016-01-26 13:50:00,82.47,82.5,82.43,82.45,15020.0,62.6144,62.6372,62.5841,62.5992,15020.0
2016-01-26 13:55:00,82.44,82.49,82.41,82.42,7821.0,62.5917,62.6296,62.5689,62.5765,7821.0
2016-01-26 14:00:00,82.42,82.49,82.34,82.34,24557.0,62.5765,62.6296,62.5157,62.5157,24557.0
2016-01-26 14:05:00,82.35,82.39,82.26,82.38,14575.0,62.5233,62.5537,62.455,62.5461,14575.0
2016-01-26 14:10:00,82.38,82.44,82.36,82.43,17607.0,62.5461,62.5917,62.5309,62.5841,17607.0
2016-01-26 14:15:00,82.43,82.56,82.41,82.55,17511.0,62.5841,62.6828,62.5689,62.6752,17511.0
2016-01-26 14:20:00,82.56,82.57,82.52,82.55,18407.0,62.6828,62.6904,62.6524,62.6752,18407.0
2016-01-26 14:25:00,82.55,82.56,82.41,82.43,20297.0,62.6752,62.6828,62.5689,62.5841,20297.0
2016-01-26 14:30:00,82.4,82.5,82.37,82.5,19640.0,62.5613,62.6372,62.5385,62.6372,19640.0
2016-01-26 14:35:00,82.46,82.49,82.38,82.48,31274.0,62.6068,62.6296,62.5461,62.622,31274.0
2016-01-26 14:40:00,82.46,82.55,82.45,82.51,18425.0,62.6068,62.6752,62.5992,62.6448,18425.0
2016-01-26 14:45:00,82.52,82.52,82.45,82.48,22631.0,62.6524,62.6524,62.5992,62.622,22631.0
2016-01-26 14:50:00,82.48,82.7,82.48,82.7,22779.0,62.622,62.7891,62.622,62.7891,22779.0
2016-01-26 14:55:00,82.69,82.7,82.55,82.55,17099.0,62.7815,62.7891,62.6752,62.6752,17099.0
2016-01-26 15:00:00,82.55,82.6,82.47,82.47,22601.0,62.6752,62.7131,62.6144,62.6144,22601.0
2016-01-26 15:05:00,82.46,82.52,82.43,82.45,25311.0,62.6068,62.6524,62.5841,62.5992,25311.0
2016-01-26 15:10:00,82.46,82.6,82.42,82.6,21970.0,62.6068,62.7131,62.5765,62.7131,21970.0
2016-01-26 15:15:00,82.59,82.66,82.56,82.56,32742.0,62.7055,62.7587,62.6828,62.6828,32742.0
2016-01-26 15:20:00,82.54,82.63,82.53,82.58,28583.0,62.6676,62.7359,62.66,62.6979,28583.0
2016-01-26 15:25:00,82.57,82.64,82.54,82.61,33896.0,62.6904,62.7435,62.6676,62.7207,33896.0
2016-01-26 15:30:00,82.64,82.67,82.57,82.62,48877.0,62.7435,62.7663,62.6904,62.7283,48877.0
2016-01-26 15:35:00,82.61,82.8,82.53,82.8,60942.0,62.7207,62.865,62.66,62.865,60942.0
2016-01-26 15:40:00,82.78,82.84,82.72,82.83,46852.0,62.8498,62.8953,62.8042,62.8878,46852.0
2016-01-26 15:45:00,82.81,82.84,82.64,82.67,65937.0,62.8726,62.8953,62.7435,62.7663,65937.0
2016-01-26 15:50:00,82.67,82.67,82.57,82.6,42567.0,62.7663,62.7663,62.6904,62.7131,42567.0
2016-01-26 15:55:00,82.59,82.73,82.53,82.72,99974.0,62.7055,62.8118,62.66,62.8042,99974.0
2016-01-27 09:30:00,82.64,82.8,82.47,82.74,32757.0,62.7435,62.865,62.6144,62.8194,32757.0
2016-01-27 09:35:00,82.7,82.91,82.7,82.75,32974.0,62.7891,62.9485,62.7891,62.827,32974.0
2016-01-27 09:40:00,82.78,82.89,82.65,82.78,24688.0,62.8498,62.9333,62.7511,62.8498,24688.0
2016-01-27 09:45:00,82.78,82.89,82.71,82.83,34542.0,62.8498,62.9333,62.7966,62.8878,34542.0
2016-01-27 09:50:00,82.81,82.81,82.66,82.77,22857.0,62.8726,62.8726,62.7587,62.8422,22857.0
2016-01-27 09:55:00,82.79,82.79,82.6,82.65,20208.0,62.8574,62.8574,62.7131,62.7511,20208.0
2016-01-27 10:00:00,82.64,82.69,82.45,82.47,49600.0,62.7435,62.7815,62.5992,62.6144,49600.0
2016-01-27 10:05:00,82.44,82.49,82.37,82.48,8179.0,62.5917,62.6296,62.5385,62.622,8179.0
2016-01-27 10:10:00,82.48,82.48,82.33,82.4,12271.0,62.622,62.622,62.5081,62.5613,12271.0
2016-01-27 10:15:00,82.41,82.5,82.39,82.46,12962.0,62.5689,62.6372,62.5537,62.6068,12962.0
2016-01-27 10:20:00,82.49,82.51,82.35,82.44,19778.0,62.6296,62.6448,62.5233,62.5917,19778.0
2016-01-27 10:25:00,82.42,82.44,82.31,82.31,11781.0,62.5765,62.5917,62.493,62.493,11781.0
2016-01-27 10:30:00,82.31,82.5,82.27,82.47,16041.0,62.493,62.6372,62.4626,62.6144,16041.0
2016-01-27 10:35:00,82.48,82.64,82.48,82.56,15318.0,62.622,62.7435,62.622,62.6828,15318.0
2016-01-27 10:40:00,82.56,82.65,82.5,82.6,8835.0,62.6828,62.7511,62.6372,62.7131,8835.0
2016-01-27 10:45:00,82.6,82.61,82.43,82.52,8889.0,62.7131,62.7207,62.5841,62.6524,8889.0
2016-01-27 10:50:00,82.55,82.63,82.5,82.57,11200.0,62.6752,62.7359,62.6372,62.6904,11200.0
2016-01-27 10:55:00,82.56,82.63,82.55,82.61,7065.0,62.6828,62.7359,62.6752,62.7207,7065.0
2016-01-27 11:00:00,82.6,82.63,82.52,82.59,6710.0,62.7131,62.7359,62.6524,62.7055,6710.0
2016-01-27 11:05:00,82.58,82.59,82.53,82.57,7736.0,62.6979,62.7055,62.66,62.6904,7736.0
2016-01-27 11:10:00,82.53,82.66,82.47,82.66,11323.0,62.66,62.7587,62.6144,62.7587,11323.0
2016-01-27 11:15:00,82.66,82.85,82.61,82.83,12202.0,62.7587,62.9029,62.7207,62.8878,12202.0
2016-01-27 11:20:00,82.82,82.86,82.73,82.85,10053.0,62.8802,62.9105,62.8118,62.9029,10053.0
2016-01-27 11:25:00,82.79,82.79,82.63,82.77,8226.0,62.8574,62.8574,62.7359,62.8422,8226.0
2016-01-27 11:30:00,82.77,82.93,82.76,82.93,9081.0,62.8422,62.9637,62.8346,62.9637,9081.0
2016-01-27 11:35:00,82.95,83.16,82.94,83.12,17646.0,62.9789,63.1383,62.9713,63.1079,17646.0
2016-01-27 11:40:00,83.08,83.22,83.07,83.22,7298.0,63.0776,63.1839,63.07,63.1839,7298.0
2016-01-27 11:45:00,83.24,83.26,83.04,83.07,31422.0,63.199,63.2142,63.0472,63.07,31422.0
2016-01-27 11:50:00,83.09,83.24,83.07,83.18,6717.0,63.0852,63.199,63.07,63.1535,6717.0
2016-01-27 11:55:00,83.19,83.2,83.08,83.19,14333.0,63.1611,63.1687,63.0776,63.1611,14333.0
2016-01-27 12:00:00,83.19,83.34,83.18,83.34,13078.0,63.1611,63.275,63.1535,63.275,13078.0
2016-01-27 12:05:00,83.31,83.33,83.27,83.28,19529.0,63.2522,63.2674,63.2218,63.2294,19529.0
2016-01-27 12:10:00,83.29,83.48,83.29,83.48,10382.0,63.237,63.3813,63.237,63.3813,10382.0
2016-01-27 12:15:00,83.5,83.53,83.44,83.44,10547.0,63.3964,63.4192,63.3509,63.3509,10547.0
2016-01-27 12:20:00,83.43,83.46,83.28,83.29,16608.0,63.3433,63.3661,63.2294,63.237,16608.0
2016-01-27 12:25:00,83.28,83.34,83.15,83.16,7043.0,63.2294,63.275,63.1307,63.1383,7043.0
2016-01-27 12:30:00,83.17,83.18,82.98,82.98,6803.0,63.1459,63.1535,63.0016,63.0016,6803.0
2016-01-27 12:35:00,82.99,83.01,82.95,82.98,6254.0,63.0092,63.0244,62.9789,63.0016,6254.0
2016-01-27 12:40:00,83.0,83.08,82.92,83.01,6387.0,63.0168,63.0776,62.9561,63.0244,6387.0
2016-01-27 12:45:00,83.0,83.09,82.97,83.07,8872.0,63.0168,63.0852,62.9941,63.07,8872.0
2016-01-27 12:50:00,83.08,83.08,82.98,83.04,17579.0,63.0776,63.0776,63.0016,63.0472,17579.0
2016-01-27 12:55:00,83.03,83.11,83.01,83.03,7191.0,63.0396,63.1003,63.0244,63.0396,7191.0
2016-01-27 13:00:00,83.03,83.04,82.81,82.82,34487.0,63.0396,63.0472,62.8726,62.8802,34487.0
2016-01-27 13:05:00,82.82,82.88,82.76,82.88,21876.0,62.8802,62.9257,62.8346,62.9257,21876.0
2016-01-27 13:10:00,82.89,82.99,82.86,82.86,7381.0,62.9333,63.0092,62.9105,62.9105,7381.0
2016-01-27 13:15:00,82.85,82.86,82.78,82.82,9883.0,62.9029,62.9105,62.8498,62.8802,9883.0
2016-01-27 13:20:00,82.81,82.83,82.76,82.78,13772.0,62.8726,62.8878,62.8346,62.8498,13772.0
2016-01-27 13:25:00,82.76,82.76,82.58,82.59,19065.0,62.8346,62.8346,62.6979,62.7055,19065.0
2016-01-27 13:30:00,82.59,82.71,82.58,82.66,18201.0,62.7055,62.7966,62.6979,62.7587,18201.0
2016-01-27 13:35:00,82.66,82.72,82.62,82.64,16326.0,62.7587,62.8042,62.7283,62.7435,16326.0
2016-01-27 13:40:00,82.64,82.66,82.48,82.5,6471.0,62.7435,62.7587,62.622,62.6372,6471.0
2016-01-27 13:45:00,82.47,82.51,82.43,82.46,7626.0,62.6144,62.6448,62.5841,62.6068,7626.0
2016-01-27 13:50:00,82.46,82.55,82.43,82.45,17035.0,62.6068,62.6752,62.5841,62.5992,17035.0
2016-01-27 13:55:00,82.45,82.53,82.4,82.51,8533.0,62.5992,62.66,62.5613,62.6448,8533.0
2016-01-27 14:00:00,82.55,82.83,82.35,82.63,26959.0,62.6752,62.8878,62.5233,62.7359,26959.0
2016-01-27 14:05:00,82.69,82.7,82.26,82.27,23232.0,62.7815,62.7891,62.455,62.4626,23232.0
2016-01-27 14:10:00,82.25,82.46,82.07,82.19,37274.0,62.4474,62.6068,62.3107,62.4018,37274.0
2016-01-27 14:15:00,82.22,82.42,82.18,82.37,22896.0,62.4246,62.5765,62.3943,62.5385,22896.0
2016-01-27 14:20:00,82.36,82.61,82.34,82.42,36500.0,62.5309,62.7207,62.5157,62.5765,36500.0
2016-01-27 14:25:00,82.43,82.51,82.35,82.41,14649.0,62.5841,62.6448,62.5233,62.5689,14649.0
2016-01-27 14:30:00,82.4,82.53,82.36,82.44,12573.0,62.5613,62.66,62.5309,62.5917,12573.0
2016-01-27 14:35:00,82.43,82.43,82.12,82.12,24260.0,62.5841,62.5841,62.3487,62.3487,24260.0
2016-01-27 14:40:00,82.08,82.22,82.04,82.21,18133.0,62.3183,62.4246,62.288,62.417,18133.0
2016-01-27 14:45:00,82.2,82.33,82.14,82.29,27373.0,62.4094,62.5081,62.3639,62.4778,27373.0
2016-01-27 14:50:00,82.28,82.33,82.19,82.22,31068.0,62.4702,62.5081,62.4018,62.4246,31068.0
2016-01-27 14:55:00,82.22,82.23,81.94,81.94,20412.0,62.4246,62.4322,62.212,62.212,20412.0
2016-01-27 15:00:00,81.91,81.93,81.67,81.79,21562.0,62.1893,62.2044,62.007,62.0981,21562.0
2016-01-27 15:05:00,81.77,81.88,81.62,81.85,28982.0,62.083,62.1665,61.9691,62.1437,28982.0
2016-01-27 15:10:00,81.85,81.85,81.42,81.44,25422.0,62.1437,62.1437,61.8172,61.8324,25422.0
2016-01-27 15:15:00,81.46,81.55,81.39,81.43,21026.0,61.8476,61.9159,61.7945,61.8248,21026.0
2016-01-27 15:20:00,81.47,81.71,81.35,81.64,31903.0,61.8552,62.0374,61.7641,61.9843,31903.0
2016-01-27 15:25:00,81.61,81.81,81.59,81.68,37508.0,61.9615,62.1133,61.9463,62.0146,37508.0
2016-01-27 15:30:00,81.66,81.83,81.63,81.66,26153.0,61.9994,62.1285,61.9767,61.9994,26153.0
2016-01-27 15:35:00,81.65,81.73,81.56,81.6,35305.0,61.9919,62.0526,61.9235,61.9539,35305.0
2016-01-27 15:40:00,81.6,81.7,81.5,81.7,43663.0,61.9539,62.0298,61.878,62.0298,43663.0
2016-01-27 15:45:00,81.68,81.81,81.62,81.68,41946.0,62.0146,62.1133,61.9691,62.0146,41946.0
2016-01-27 15:50:00,81.67,81.74,81.56,81.62,52872.0,62.007,62.0602,61.9235,61.9691,52872.0
2016-01-27 15:55:00,81.62,81.79,81.47,81.76,124368.0,61.9691,62.0981,61.8552,62.0754,124368.0
2016-01-28 09:30:00,82.32,82.32,81.65,81.8,31941.0,62.5005,62.5005,61.9919,62.1057,31941.0
2016-01-28 09:35:00,81.8,81.82,81.55,81.68,19116.0,62.1057,62.1209,61.9159,62.0146,19116.0
2016-01-28 09:40:00,81.75,82.19,81.7,81.98,96558.0,62.0678,62.4018,62.0298,62.2424,96558.0
2016-01-28 09:45:00,81.98,82.01,81.58,81.77,34417.0,62.2424,62.2652,61.9387,62.083,34417.0
2016-01-28 09:50:00,81.72,81.75,81.17,81.18,44759.0,62.045,62.0678,61.6274,61.635,44759.0
2016-01-28 09:55:00,81.13,81.23,80.98,81.23,16459.0,61.5971,61.673,61.4832,61.673,16459.0
2016-01-28 10:00:00,81.3,81.44,81.07,81.11,10688.0,61.7261,61.8324,61.5515,61.5819,10688.0
2016-01-28 10:05:00,81.09,81.19,80.83,80.88,12423.0,61.5667,61.6426,61.3693,61.4072,12423.0
2016-01-28 10:10:00,80.85,80.93,80.42,80.51,25399.0,61.3845,61.4452,61.058,61.1263,25399.0
2016-01-28 10:15:00,80.47,80.61,80.26,80.35,33660.0,61.096,61.2022,60.9365,61.0048,33660.0
2016-01-28 10:20:00,80.33,80.43,80.13,80.17,83644.0,60.9897,61.0656,60.8378,60.8682,83644.0
2016-01-28 10:25:00,80.17,80.33,80.03,80.03,25239.0,60.8682,60.9897,60.7619,60.7619,25239.0
2016-01-28 10:30:00,80.02,80.16,79.67,79.73,45677.0,60.7543,60.8606,60.4886,60.5341,45677.0
2016-01-28 10:35:00,79.74,79.9,79.74,79.81,30233.0,60.5417,60.6632,60.5417,60.5949,30233.0
2016-01-28 10:40:00,79.81,80.06,79.78,80.01,41742.0,60.5949,60.7847,60.5721,60.7467,41742.0
2016-01-28 10:45:00,80.01,80.39,79.93,80.39,22552.0,60.7467,61.0352,60.686,61.0352,22552.0
2016-01-28 10:50:00,80.4,80.5,80.17,80.21,34582.0,61.0428,61.1187,60.8682,60.8986,34582.0
2016-01-28 10:55:00,80.21,80.23,79.94,79.94,25097.0,60.8986,60.9137,60.6936,60.6936,25097.0
2016-01-28 11:00:00,79.98,80.37,79.91,80.36,30896.0,60.7239,61.02,60.6708,61.0124,30896.0
2016-01-28 11:05:00,80.39,80.57,80.26,80.26,52475.0,61.0352,61.1719,60.9365,60.9365,52475.0
2016-01-28 11:10:00,80.26,80.28,79.96,79.98,87710.0,60.9365,60.9517,60.7087,60.7239,87710.0
2016-01-28 11:15:00,79.96,80.25,79.94,80.15,45155.0,60.7087,60.9289,60.6936,60.853,45155.0
2016-01-28 11:20:00,80.15,80.26,80.1,80.15,59049.0,60.853,60.9365,60.815,60.853,59049.0
2016-01-28 11:25:00,80.15,80.25,80.09,80.13,36430.0,60.853,60.9289,60.8074,60.8378,36430.0
2016-01-28 11:30:00,80.13,80.13,79.87,79.98,20147.0,60.8378,60.8378,60.6404,60.7239,20147.0
2016-01-28 11:35:00,80.0,80.15,79.85,80.04,30318.0,60.7391,60.853,60.6252,60.7695,30318.0
2016-01-28 11:40:00,80.04,80.09,79.9,79.95,22795.0,60.7695,60.8074,60.6632,60.7011,22795.0
2016-01-28 11:45:00,79.94,79.94,79.58,79.59,66792.0,60.6936,60.6936,60.4202,60.4278,66792.0
2016-01-28 11:50:00,79.58,79.64,79.41,79.43,42008.0,60.4202,60.4658,60.2912,60.3063,42008.0
2016-01-28 11:55:00,79.43,79.48,79.37,79.42,27285.0,60.3063,60.3443,60.2608,60.2988,27285.0
2016-01-28 12:00:00,79.41,79.67,79.33,79.58,31305.0,60.2912,60.4886,60.2304,60.4202,31305.0
2016-01-28 12:05:00,79.58,79.61,79.27,79.32,42620.0,60.4202,60.443,60.1849,60.2228,42620.0
2016-01-28 12:10:00,79.31,79.4,79.25,79.27,61228.0,60.2152,60.2836,60.1697,60.1849,61228.0
2016-01-28 12:15:00,79.28,79.32,79.14,79.28,59027.0,60.1925,60.2228,60.0862,60.1925,59027.0
2016-01-28 12:20:00,79.27,79.54,79.24,79.46,33617.0,60.1849,60.3899,60.1621,60.3291,33617.0
2016-01-28 12:25:00,79.47,79.56,79.41,79.51,31198.0,60.3367,60.405,60.2912,60.3671,31198.0
2016-01-28 12:30:00,79.51,79.64,79.46,79.62,31636.0,60.3671,60.4658,60.3291,60.4506,31636.0
2016-01-28 12:35:00,79.63,79.78,79.63,79.69,22868.0,60.4582,60.5721,60.4582,60.5037,22868.0
2016-01-28 12:40:00,79.71,79.72,79.64,79.67,19856.0,60.5189,60.5265,60.4658,60.4886,19856.0
2016-01-28 12:45:00,79.64,79.72,79.57,79.69,20736.0,60.4658,60.5265,60.4126,60.5037,20736.0
2016-01-28 12:50:00,79.69,79.74,79.59,79.62,15805.0,60.5037,60.5417,60.4278,60.4506,15805.0
2016-01-28 12:55:00,79.62,79.65,79.4,79.41,15864.0,60.4506,60.4734,60.2836,60.2912,15864.0
2016-01-28 13:00:00,79.4,79.43,79.28,79.33,23443.0,60.2836,60.3063,60.1925,60.2304,23443.0
2016-01-28 13:05:00,79.3,79.39,79.29,79.35,20885.0,60.2076,60.276,60.2001,60.2456,20885.0
2016-01-28 13:10:00,79.35,79.47,79.33,79.47,17184.0,60.2456,60.3367,60.2304,60.3367,17184.0
2016-01-28 13:15:00,79.5,79.55,79.16,79.17,17542.0,60.3595,60.3975,60.1014,60.1089,17542.0
2016-01-28 13:20:00,79.17,79.2,79.0,79.01,29039.0,60.1089,60.1317,59.9799,59.9875,29039.0
2016-01-28 13:25:00,79.0,79.04,78.86,79.04,31780.0,59.9799,60.0102,59.8736,60.0102,31780.0
2016-01-28 13:30:00,79.03,79.21,79.02,79.17,24224.0,60.0026,60.1393,59.9951,60.1089,24224.0
2016-01-28 13:35:00,79.18,79.2,79.05,79.1,16234.0,60.1165,60.1317,60.0178,60.0558,16234.0
2016-01-28 13:40:00,79.09,79.26,79.06,79.26,48468.0,60.0482,60.1773,60.0254,60.1773,48468.0
2016-01-28 13:45:00,79.29,79.31,78.99,79.09,136717.0,60.2001,60.2152,59.9723,60.0482,136717.0
2016-01-28 13:50:00,79.07,79.16,78.95,79.01,50408.0,60.033,60.1014,59.9419,59.9875,50408.0
2016-01-28 13:55:00,79.02,79.17,78.92,78.93,48429.0,59.9951,60.1089,59.9191,59.9267,48429.0
2016-01-28 14:00:00,78.9,79.26,78.89,79.18,38459.0,59.9039,60.1773,59.8964,60.1165,38459.0
2016-01-28 14:05:00,79.19,79.41,79.17,79.4,25328.0,60.1241,60.2912,60.1089,60.2836,25328.0
2016-01-28 14:10:00,79.4,79.43,79.28,79.42,16573.0,60.2836,60.3063,60.1925,60.2988,16573.0
2016-01-28 14:15:00,79.41,79.54,79.26,79.3,18955.0,60.2912,60.3899,60.1773,60.2076,18955.0
2016-01-28 14:20:00,79.28,79.29,78.96,79.04,22879.0,60.1925,60.2001,59.9495,60.0102,22879.0
2016-01-28 14:25:00,79.05,79.13,79.0,79.03,45574.0,60.0178,60.0786,59.9799,60.0026,45574.0
2016-01-28 14:30:00,79.02,79.11,79.0,79.05,60973.0,59.9951,60.0634,59.9799,60.0178,60973.0
2016-01-28 14:35:00,79.05,79.18,78.95,78.96,31756.0,60.0178,60.1165,59.9419,59.9495,31756.0
2016-01-28 14:40:00,78.96,79.16,78.84,78.85,36559.0,59.9495,60.1014,59.8584,59.866,36559.0
2016-01-28 14:45:00,78.87,78.87,78.69,78.69,22017.0,59.8812,59.8812,59.7445,59.7445,22017.0
2016-01-28 14:50:00,78.7,78.77,78.67,78.69,25686.0,59.7521,59.8052,59.7293,59.7445,25686.0
2016-01-28 14:55:00,78.69,78.71,78.56,78.7,28896.0,59.7445,59.7597,59.6458,59.7521,28896.0
2016-01-28 15:00:00,78.68,78.82,78.59,78.61,28500.0,59.7369,59.8432,59.6686,59.6838,28500.0
2016-01-28 15:05:00,78.63,78.7,78.62,78.66,44571.0,59.699,59.7521,59.6914,59.7217,44571.0
2016-01-28 15:10:00,78.66,78.86,78.66,78.72,52732.0,59.7217,59.8736,59.7217,59.7673,52732.0
2016-01-28 15:15:00,78.73,79.01,78.73,78.97,38852.0,59.7749,59.9875,59.7749,59.9571,38852.0
2016-01-28 15:20:00,78.98,79.04,78.91,78.91,36918.0,59.9647,60.0102,59.9115,59.9115,36918.0
2016-01-28 15:25:00,78.91,78.98,78.86,78.91,33574.0,59.9115,59.9647,59.8736,59.9115,33574.0
2016-01-28 15:30:00,78.89,78.98,78.83,78.97,72665.0,59.8964,59.9647,59.8508,59.9571,72665.0
2016-01-28 15:35:00,78.97,79.17,78.96,79.03,87510.0,59.9571,60.1089,59.9495,60.0026,87510.0
2016-01-28 15:40:00,79.05,79.1,78.77,78.77,52310.0,60.0178,60.0558,59.8052,59.8052,52310.0
2016-01-28 15:45:00,78.76,79.02,78.74,78.96,55118.0,59.7977,59.9951,59.7825,59.9495,55118.0
2016-01-28 15:50:00,78.97,78.98,78.89,78.94,78809.0,59.9571,59.9647,59.8964,59.9343,78809.0
2016-01-28 15:55:00,78.93,79.11,78.92,79.0,126022.0,59.9267,60.0634,59.9191,59.9799,126022.0
2016-01-29 09:30:00,79.73,80.08,79.43,79.45,52813.0,60.5341,60.7998,60.3063,60.3215,52813.0
2016-01-29 09:35:00,79.4,79.75,79.12,79.12,69019.0,60.2836,60.5493,60.071,60.071,69019.0
2016-01-29 09:40:00,79.13,79.4,78.9,78.9,44659.0,60.0786,60.2836,59.9039,59.9039,44659.0
2016-01-29 09:45:00,78.9,79.67,78.89,79.59,70059.0,59.9039,60.4886,59.8964,60.4278,70059.0
2016-01-29 09:50:00,79.6,80.11,79.58,79.96,23481.0,60.4354,60.8226,60.4202,60.7087,23481.0
2016-01-29 09:55:00,79.9,79.93,79.41,79.78,28057.0,60.6632,60.686,60.2912,60.5721,28057.0
2016-01-29 10:00:00,79.79,79.96,79.72,79.86,17167.0,60.5797,60.7087,60.5265,60.6328,17167.0
2016-01-29 10:05:00,79.85,79.87,79.29,79.51,18403.0,60.6252,60.6404,60.2001,60.3671,18403.0
2016-01-29 10:10:00,79.54,79.65,79.42,79.46,14153.0,60.3899,60.4734,60.2988,60.3291,14153.0
2016-01-29 10:15:00,79.44,79.92,79.44,79.83,22902.0,60.3139,60.6784,60.3139,60.61,22902.0
2016-01-29 10:20:00,79.83,79.98,79.72,79.77,9405.0,60.61,60.7239,60.5265,60.5645,9405.0
2016-01-29 10:25:00,79.77,79.96,79.63,79.68,73991.0,60.5645,60.7087,60.4582,60.4962,73991.0
2016-01-29 10:30:00,79.69,79.88,79.61,79.74,29351.0,60.5037,60.648,60.443,60.5417,29351.0
2016-01-29 10:35:00,79.73,79.8,79.61,79.61,22308.0,60.5341,60.5873,60.443,60.443,22308.0
2016-01-29 10:40:00,79.62,79.8,79.6,79.67,18169.0,60.4506,60.5873,60.4354,60.4886,18169.0
2016-01-29 10:45:00,79.69,79.9,79.68,79.77,14980.0,60.5037,60.6632,60.4962,60.5645,14980.0
2016-01-29 10:50:00,79.8,79.82,79.47,79.47,9738.0,60.5873,60.6024,60.3367,60.3367,9738.0
2016-01-29 10:55:00,79.48,79.58,79.39,79.4,14846.0,60.3443,60.4202,60.276,60.2836,14846.0
2016-01-29 11:00:00,79.41,79.54,79.19,79.33,30201.0,60.2912,60.3899,60.1241,60.2304,30201.0
2016-01-29 11:05:00,79.34,79.83,79.34,79.79,45632.0,60.238,60.61,60.238,60.5797,45632.0
2016-01-29 11:10:00,79.81,79.83,79.68,79.75,11951.0,60.5949,60.61,60.4962,60.5493,11951.0
2016-01-29 11:15:00,79.77,79.79,79.63,79.73,16748.0,60.5645,60.5797,60.4582,60.5341,16748.0
2016-01-29 11:20:00,79.73,79.98,79.73,79.98,18519.0,60.5341,60.7239,60.5341,60.7239,18519.0
2016-01-29 11:25:00,79.97,79.98,79.71,79.9,18076.0,60.7163,60.7239,60.5189,60.6632,18076.0
2016-01-29 11:30:00,79.91,80.14,79.88,80.11,23198.0,60.6708,60.8454,60.648,60.8226,23198.0
2016-01-29 11:35:00,80.12,80.14,79.96,80.12,9802.0,60.8302,60.8454,60.7087,60.8302,9802.0
2016-01-29 11:40:00,80.12,80.16,79.95,79.99,20628.0,60.8302,60.8606,60.7011,60.7315,20628.0
2016-01-29 11:45:00,79.99,80.06,79.9,79.9,15453.0,60.7315,60.7847,60.6632,60.6632,15453.0
2016-01-29 11:50:00,79.89,80.17,79.88,80.12,26353.0,60.6556,60.8682,60.648,60.8302,26353.0
2016-01-29 11:55:00,80.1,80.19,80.07,80.15,12760.0,60.815,60.8834,60.7923,60.853,12760.0
2016-01-29 12:00:00,80.16,80.16,80.01,80.13,18008.0,60.8606,60.8606,60.7467,60.8378,18008.0
2016-01-29 12:05:00,80.15,80.21,80.07,80.08,21307.0,60.853,60.8986,60.7923,60.7998,21307.0
2016-01-29 12:10:00,80.08,80.21,80.07,80.19,12503.0,60.7998,60.8986,60.7923,60.8834,12503.0
2016-01-29 12:15:00,80.2,80.33,80.19,80.21,18792.0,60.891,60.9897,60.8834,60.8986,18792.0
2016-01-29 12:20:00,80.21,80.34,80.17,80.3,32324.0,60.8986,60.9973,60.8682,60.9669,32324.0
2016-01-29 12:25:00,80.3,80.33,80.22,80.28,25134.0,60.9669,60.9897,60.9061,60.9517,25134.0
2016-01-29 12:30:00,80.27,80.28,80.09,80.22,32380.0,60.9441,60.9517,60.8074,60.9061,32380.0
2016-01-29 12:35:00,80.22,80.24,80.12,80.24,42678.0,60.9061,60.9213,60.8302,60.9213,42678.0
2016-01-29 12:40:00,80.22,80.22,80.1,80.13,17136.0,60.9061,60.9061,60.815,60.8378,17136.0
2016-01-29 12:45:00,80.14,80.15,80.07,80.08,10733.0,60.8454,60.853,60.7923,60.7998,10733.0
2016-01-29 12:50:00,80.08,80.15,80.08,80.13,10450.0,60.7998,60.853,60.7998,60.8378,10450.0
2016-01-29 12:55:00,80.13,80.13,80.05,80.05,11079.0,60.8378,60.8378,60.7771,60.7771,11079.0
2016-01-29 13:00:00,80.04,80.08,79.98,80.01,17219.0,60.7695,60.7998,60.7239,60.7467,17219.0
2016-01-29 13:05:00,80.03,80.07,79.92,79.93,14091.0,60.7619,60.7923,60.6784,60.686,14091.0
2016-01-29 13:10:00,79.93,80.06,79.93,80.0,8789.0,60.686,60.7847,60.686,60.7391,8789.0
2016-01-29 13:15:00,79.99,80.02,79.95,80.02,12420.0,60.7315,60.7543,60.7011,60.7543,12420.0
2016-01-29 13:20:00,80.01,80.11,80.01,80.1,16491.0,60.7467,60.8226,60.7467,60.815,16491.0
2016-01-29 13:25:00,80.11,80.39,80.11,80.38,32167.0,60.8226,61.0352,60.8226,61.0276,32167.0
2016-01-29 13:30:00,80.37,80.45,80.35,80.39,36672.0,61.02,61.0808,61.0048,61.0352,36672.0
2016-01-29 13:35:00,80.4,80.5,80.38,80.48,29471.0,61.0428,61.1187,61.0276,61.1035,29471.0
2016-01-29 13:40:00,80.48,80.69,80.45,80.62,20710.0,61.1035,61.263,61.0808,61.2098,20710.0
2016-01-29 13:45:00,80.63,80.64,80.52,80.59,13052.0,61.2174,61.225,61.1339,61.1871,13052.0
2016-01-29 13:50:00,80.58,80.59,80.47,80.5,24390.0,61.1795,61.1871,61.096,61.1187,24390.0
2016-01-29 13:55:00,80.51,80.63,80.5,80.55,16411.0,61.1263,61.2174,61.1187,61.1567,16411.0
2016-01-29 14:00:00,80.56,80.56,80.23,80.24,33641.0,61.1643,61.1643,60.9137,60.9213,33641.0
2016-01-29 14:05:00,80.25,80.36,80.2,80.25,20733.0,60.9289,61.0124,60.891,60.9289,20733.0
2016-01-29 14:10:00,80.24,80.46,80.21,80.44,20466.0,60.9213,61.0884,60.8986,61.0732,20466.0
2016-01-29 14:15:00,80.45,80.46,80.35,80.41,19952.0,61.0808,61.0884,61.0048,61.0504,19952.0
2016-01-29 14:20:00,80.4,80.44,80.35,80.38,18346.0,61.0428,61.0732,61.0048,61.0276,18346.0
2016-01-29 14:25:00,80.37,80.42,80.36,80.4,27160.0,61.02,61.058,61.0124,61.0428,27160.0
2016-01-29 14:30:00,80.41,80.54,80.39,80.54,39945.0,61.0504,61.1491,61.0352,61.1491,39945.0
2016-01-29 14:35:00,80.54,80.68,80.54,80.63,24268.0,61.1491,61.2554,61.1491,61.2174,24268.0
2016-01-29 14:40:00,80.62,80.85,80.6,80.84,30501.0,61.2098,61.3845,61.1947,61.3769,30501.0
2016-01-29 14:45:00,80.85,80.94,80.83,80.88,30900.0,61.3845,61.4528,61.3693,61.4072,30900.0
2016-01-29 14:50:00,80.88,80.93,80.84,80.85,44092.0,61.4072,61.4452,61.3769,61.3845,44092.0
2016-01-29 14:55:00,80.85,80.92,80.83,80.85,42878.0,61.3845,61.4376,61.3693,61.3845,42878.0
2016-01-29 15:00:00,80.86,80.98,80.86,80.98,53639.0,61.3921,61.4832,61.3921,61.4832,53639.0
2016-01-29 15:05:00,80.98,81.01,80.83,80.91,40341.0,61.4832,61.5059,61.3693,61.43,40341.0
2016-01-29 15:10:00,80.91,81.01,80.9,80.98,38565.0,61.43,61.5059,61.4224,61.4832,38565.0
2016-01-29 15:15:00,80.98,81.04,80.85,81.03,52271.0,61.4832,61.5287,61.3845,61.5211,52271.0
2016-01-29 15:20:00,81.03,81.08,81.0,81.06,30082.0,61.5211,61.5591,61.4983,61.5439,30082.0
2016-01-29 15:25:00,81.07,81.24,81.06,81.2,47482.0,61.5515,61.6806,61.5439,61.6502,47482.0
2016-01-29 15:30:00,81.19,81.2,80.99,81.0,41889.0,61.6426,61.6502,61.4908,61.4983,41889.0
2016-01-29 15:35:00,81.01,81.12,80.98,81.02,43140.0,61.5059,61.5895,61.4832,61.5135,43140.0
2016-01-29 15:40:00,81.02,81.13,81.01,81.07,43260.0,61.5135,61.5971,61.5059,61.5515,43260.0
2016-01-29 15:45:00,81.08,81.21,81.05,81.06,73978.0,61.5591,61.6578,61.5363,61.5439,73978.0
2016-01-29 15:50:00,81.07,81.15,81.01,81.05,89789.0,61.5515,61.6122,61.5059,61.5363,89789.0
2016-01-29 15:55:00,81.07,81.42,81.02,81.37,283128.0,61.5515,61.8172,61.5135,61.7793,283128.0
2016-02-01 09:30:00,76.5,77.73,76.23,77.55,9370.0,58.0818,59.0156,57.8768,58.879,9370.0
2016-02-01 09:35:00,77.61,79.3,77.61,79.2,264889.0,58.9245,60.2076,58.9245,60.1317,264889.0
2016-02-01 09:40:00,79.33,79.69,78.72,79.23,128418.0,60.2304,60.5037,59.7673,60.1545,128418.0
2016-02-01 09:45:00,79.25,79.48,78.87,79.05,116231.0,60.1697,60.3443,59.8812,60.0178,116231.0
2016-02-01 09:50:00,79.03,80.25,78.76,80.19,313158.0,60.0026,60.9289,59.7977,60.8834,313158.0
2016-02-01 09:55:00,80.21,80.75,79.81,79.93,78461.0,60.8986,61.3085,60.5949,60.686,78461.0
2016-02-01 10:00:00,79.94,80.5,79.91,80.21,34561.0,60.6936,61.1187,60.6708,60.8986,34561.0
2016-02-01 10:05:00,80.21,80.46,79.67,79.86,44284.0,60.8986,61.0884,60.4886,60.6328,44284.0
2016-02-01 10:10:00,79.87,80.45,79.78,79.84,65730.0,60.6404,61.0808,60.5721,60.6176,65730.0
2016-02-01 10:15:00,79.84,80.0,79.7,79.91,26325.0,60.6176,60.7391,60.5113,60.6708,26325.0
2016-02-01 10:20:00,79.93,80.13,79.61,79.65,44002.0,60.686,60.8378,60.443,60.4734,44002.0
2016-02-01 10:25:00,79.67,79.98,79.45,79.87,97477.0,60.4886,60.7239,60.3215,60.6404,97477.0
2016-02-01 10:30:00,79.86,80.05,79.76,79.95,66579.0,60.6328,60.7771,60.5569,60.7011,66579.0
2016-02-01 10:35:00,80.0,80.28,79.99,80.1,60012.0,60.7391,60.9517,60.7315,60.815,60012.0
2016-02-01 10:40:00,80.12,80.44,80.1,80.33,48959.0,60.8302,61.0732,60.815,60.9897,48959.0
2016-02-01 10:45:00,80.3,80.54,80.29,80.47,45097.0,60.9669,61.1491,60.9593,61.096,45097.0
2016-02-01 10:50:00,80.47,80.67,80.46,80.57,39506.0,61.096,61.2478,61.0884,61.1719,39506.0
2016-02-01 10:55:00,80.61,80.75,80.42,80.51,76763.0,61.2022,61.3085,61.058,61.1263,76763.0
2016-02-01 11:00:00,80.45,80.49,80.02,80.14,27286.0,61.0808,61.1111,60.7543,60.8454,27286.0
2016-02-01 11:05:00,80.22,80.3,80.13,80.24,25087.0,60.9061,60.9669,60.8378,60.9213,25087.0
2016-02-01 11:10:00,80.29,80.65,80.24,80.65,36190.0,60.9593,61.2326,60.9213,61.2326,36190.0
2016-02-01 11:15:00,80.59,80.66,80.32,80.32,41502.0,61.1871,61.2402,60.9821,60.9821,41502.0
2016-02-01 11:20:00,80.3,80.32,80.13,80.27,22254.0,60.9669,60.9821,60.8378,60.9441,22254.0
2016-02-01 11:25:00,80.25,80.56,80.18,80.37,51216.0,60.9289,61.1643,60.8758,61.02,51216.0
2016-02-01 11:30:00,80.4,80.44,80.15,80.16,16554.0,61.0428,61.0732,60.853,60.8606,16554.0
2016-02-01 11:35:00,80.17,80.2,79.87,79.98,34542.0,60.8682,60.891,60.6404,60.7239,34542.0
2016-02-01 11:40:00,79.99,80.04,79.9,80.0,24462.0,60.7315,60.7695,60.6632,60.7391,24462.0
2016-02-01 11:45:00,80.02,80.07,79.92,79.98,28021.0,60.7543,60.7923,60.6784,60.7239,28021.0
2016-02-01 11:50:00,79.96,79.96,79.64,79.9,59279.0,60.7087,60.7087,60.4658,60.6632,59279.0
2016-02-01 11:55:00,79.9,79.95,79.83,79.9,25754.0,60.6632,60.7011,60.61,60.6632,25754.0
2016-02-01 12:00:00,79.89,79.93,79.67,79.68,19002.0,60.6556,60.686,60.4886,60.4962,19002.0
2016-02-01 12:05:00,79.65,79.65,79.34,79.34,30689.0,60.4734,60.4734,60.238,60.238,30689.0
2016-02-01 12:10:00,79.34,79.41,79.24,79.35,23267.0,60.238,60.2912,60.1621,60.2456,23267.0
2016-02-01 12:15:00,79.35,79.65,79.35,79.6,23725.0,60.2456,60.4734,60.2456,60.4354,23725.0
2016-02-01 12:20:00,79.56,79.61,79.45,79.51,15116.0,60.405,60.443,60.3215,60.3671,15116.0
2016-02-01 12:25:00,79.53,79.76,79.5,79.7,24005.0,60.3823,60.5569,60.3595,60.5113,24005.0
2016-02-01 12:30:00,79.7,79.94,79.69,79.8,22265.0,60.5113,60.6936,60.5037,60.5873,22265.0
2016-02-01 12:35:00,79.79,79.84,79.7,79.79,21862.0,60.5797,60.6176,60.5113,60.5797,21862.0
2016-02-01 12:40:00,79.79,79.81,79.56,79.56,21611.0,60.5797,60.5949,60.405,60.405,21611.0
2016-02-01 12:45:00,79.58,79.59,79.29,79.32,21951.0,60.4202,60.4278,60.2001,60.2228,21951.0
2016-02-01 12:50:00,79.3,79.52,79.29,79.49,23734.0,60.2076,60.3747,60.2001,60.3519,23734.0
2016-02-01 12:55:00,79.54,79.67,79.51,79.57,13515.0,60.3899,60.4886,60.3671,60.4126,13515.0
2016-02-01 13:00:00,79.57,79.59,79.41,79.45,19011.0,60.4126,60.4278,60.2912,60.3215,19011.0
2016-02-01 13:05:00,79.44,79.44,79.13,79.2,26293.0,60.3139,60.3139,60.0786,60.1317,26293.0
2016-02-01 13:10:00,79.22,79.41,79.22,79.29,20963.0,60.1469,60.2912,60.1469,60.2001,20963.0
2016-02-01 13:15:00,79.31,79.5,79.19,79.42,17600.0,60.2152,60.3595,60.1241,60.2988,17600.0
2016-02-01 13:20:00,79.44,79.56,79.34,79.34,20271.0,60.3139,60.405,60.238,60.238,20271.0
2016-02-01 13:25:00,79.37,79.63,79.36,79.59,21973.0,60.2608,60.4582,60.2532,60.4278,21973.0
2016-02-01 13:30:00,79.55,79.74,79.53,79.59,13955.0,60.3975,60.5417,60.3823,60.4278,13955.0
2016-02-01 13:35:00,79.58,79.62,79.17,79.23,34205.0,60.4202,60.4506,60.1089,60.1545,34205.0
2016-02-01 13:40:00,79.22,79.43,79.17,79.22,22084.0,60.1469,60.3063,60.1089,60.1469,22084.0
2016-02-01 13:45:00,79.28,79.49,79.21,79.46,18823.0,60.1925,60.3519,60.1393,60.3291,18823.0
2016-02-01 13:50:00,79.46,79.46,79.32,79.32,20653.0,60.3291,60.3291,60.2228,60.2228,20653.0
2016-02-01 13:55:00,79.29,79.33,79.12,79.21,34390.0,60.2001,60.2304,60.071,60.1393,34390.0
2016-02-01 14:00:00,79.2,79.39,79.18,79.29,36047.0,60.1317,60.276,60.1165,60.2001,36047.0
2016-02-01 14:05:00,79.28,79.37,79.14,79.15,54801.0,60.1925,60.2608,60.0862,60.0938,54801.0
2016-02-01 14:10:00,79.11,79.14,78.92,79.01,33581.0,60.0634,60.0862,59.9191,59.9875,33581.0
2016-02-01 14:15:00,78.99,79.02,78.84,78.91,32691.0,59.9723,59.9951,59.8584,59.9115,32691.0
2016-02-01 14:20:00,78.89,78.99,78.75,78.85,34561.0,59.8964,59.9723,59.7901,59.866,34561.0
2016-02-01 14:25:00,78.85,79.49,78.85,79.4,40158.0,59.866,60.3519,59.866,60.2836,40158.0
2016-02-01 14:30:00,79.41,79.41,79.29,79.36,25959.0,60.2912,60.2912,60.2001,60.2532,25959.0
2016-02-01 14:35:00,79.36,80.0,79.36,79.72,73878.0,60.2532,60.7391,60.2532,60.5265,73878.0
2016-02-01 14:40:00,79.71,79.84,79.57,79.7,34581.0,60.5189,60.6176,60.4126,60.5113,34581.0
2016-02-01 14:45:00,79.7,79.77,79.55,79.61,20499.0,60.5113,60.5645,60.3975,60.443,20499.0
2016-02-01 14:50:00,79.61,79.73,79.58,79.67,25013.0,60.443,60.5341,60.4202,60.4886,25013.0
2016-02-01 14:55:00,79.64,79.93,79.63,79.87,20800.0,60.4658,60.686,60.4582,60.6404,20800.0
2016-02-01 15:00:00,79.83,79.95,79.78,79.85,30380.0,60.61,60.7011,60.5721,60.6252,30380.0
2016-02-01 15:05:00,79.85,79.89,79.7,79.77,25904.0,60.6252,60.6556,60.5113,60.5645,25904.0
2016-02-01 15:10:00,79.77,79.87,79.58,79.63,41414.0,60.5645,60.6404,60.4202,60.4582,41414.0
2016-02-01 15:15:00,79.63,79.87,79.53,79.87,37736.0,60.4582,60.6404,60.3823,60.6404,37736.0
2016-02-01 15:20:00,79.86,80.01,79.86,79.95,30022.0,60.6328,60.7467,60.6328,60.7011,30022.0
2016-02-01 15:25:00,79.95,80.03,79.81,79.9,39650.0,60.7011,60.7619,60.5949,60.6632,39650.0
2016-02-01 15:30:00,79.91,80.01,79.81,79.89,60026.0,60.6708,60.7467,60.5949,60.6556,60026.0
2016-02-01 15:35:00,79.9,80.01,79.7,79.72,37687.0,60.6632,60.7467,60.5113,60.5265,37687.0
2016-02-01 15:40:00,79.72,79.98,79.7,79.98,44777.0,60.5265,60.7239,60.5113,60.7239,44777.0
2016-02-01 15:45:00,79.99,80.0,79.77,79.84,81501.0,60.7315,60.7391,60.5645,60.6176,81501.0
2016-02-01 15:50:00,79.84,79.9,79.8,79.82,69331.0,60.6176,60.6632,60.5873,60.6024,69331.0
2016-02-01 15:55:00,79.83,79.89,79.57,79.73,160250.0,60.61,60.6556,60.4126,60.5341,160250.0
2016-02-02 09:30:00,79.46,79.58,78.53,78.53,55250.0,60.3291,60.4202,59.623,59.623,55250.0
2016-02-02 09:35:00,78.54,78.74,78.5,78.54,14103.0,59.6306,59.7825,59.6003,59.6306,14103.0
2016-02-02 09:40:00,78.51,78.72,78.3,78.31,42206.0,59.6078,59.7673,59.4484,59.456,42206.0
2016-02-02 09:45:00,78.28,78.57,78.22,78.44,64170.0,59.4332,59.6534,59.3877,59.5547,64170.0
2016-02-02 09:50:00,78.44,79.0,78.32,78.96,87814.0,59.5547,59.9799,59.4636,59.9495,87814.0
2016-02-02 09:55:00,78.94,78.98,78.61,78.86,39079.0,59.9343,59.9647,59.6838,59.8736,39079.0
2016-02-02 10:00:00,78.89,79.94,78.82,79.87,86823.0,59.8964,60.6936,59.8432,60.6404,86823.0
2016-02-02 10:05:00,79.83,79.95,79.71,79.77,31579.0,60.61,60.7011,60.5189,60.5645,31579.0
2016-02-02 10:10:00,79.76,79.76,79.13,79.3,38409.0,60.5569,60.5569,60.0786,60.2076,38409.0
2016-02-02 10:15:00,79.28,79.49,79.24,79.3,17311.0,60.1925,60.3519,60.1621,60.2076,17311.0
2016-02-02 10:20:00,79.3,79.39,79.0,79.09,25410.0,60.2076,60.276,59.9799,60.0482,25410.0
2016-02-02 10:25:00,79.09,79.36,79.07,79.33,16336.0,60.0482,60.2532,60.033,60.2304,16336.0
2016-02-02 10:30:00,79.36,79.41,79.24,79.29,24923.0,60.2532,60.2912,60.1621,60.2001,24923.0
2016-02-02 10:35:00,79.28,79.28,79.04,79.19,19611.0,60.1925,60.1925,60.0102,60.1241,19611.0
2016-02-02 10:40:00,79.18,79.22,79.05,79.18,20250.0,60.1165,60.1469,60.0178,60.1165,20250.0
2016-02-02 10:45:00,79.17,79.18,79.0,79.04,26753.0,60.1089,60.1165,59.9799,60.0102,26753.0
2016-02-02 10:50:00,79.05,79.08,78.85,78.92,21025.0,60.0178,60.0406,59.866,59.9191,21025.0
2016-02-02 10:55:00,78.93,78.96,78.71,78.71,17173.0,59.9267,59.9495,59.7597,59.7597,17173.0
2016-02-02 11:00:00,78.72,78.73,78.6,78.69,17479.0,59.7673,59.7749,59.6762,59.7445,17479.0
2016-02-02 11:05:00,78.7,78.83,78.66,78.67,18719.0,59.7521,59.8508,59.7217,59.7293,18719.0
2016-02-02 11:10:00,78.65,78.91,78.62,78.91,19658.0,59.7141,59.9115,59.6914,59.9115,19658.0
2016-02-02 11:15:00,78.89,78.96,78.63,78.64,31651.0,59.8964,59.9495,59.699,59.7065,31651.0
2016-02-02 11:20:00,78.62,78.66,78.25,78.29,21516.0,59.6914,59.7217,59.4104,59.4408,21516.0
2016-02-02 11:25:00,78.31,78.41,78.18,78.35,16523.0,59.456,59.5319,59.3573,59.4864,16523.0
2016-02-02 11:30:00,78.33,78.4,78.21,78.22,21744.0,59.4712,59.5243,59.3801,59.3877,21744.0
2016-02-02 11:35:00,78.23,78.5,78.11,78.5,17697.0,59.3953,59.6003,59.3041,59.6003,17697.0
2016-02-02 11:40:00,78.46,78.46,78.12,78.13,13748.0,59.5699,59.5699,59.3117,59.3193,13748.0
2016-02-02 11:45:00,78.12,78.19,78.11,78.14,11205.0,59.3117,59.3649,59.3041,59.3269,11205.0
2016-02-02 11:50:00,78.13,78.13,78.02,78.05,15547.0,59.3193,59.3193,59.2358,59.2586,15547.0
2016-02-02 11:55:00,78.04,78.12,77.9,77.93,33586.0,59.251,59.3117,59.1447,59.1675,33586.0
2016-02-02 12:00:00,77.93,78.13,77.9,77.91,25578.0,59.1675,59.3193,59.1447,59.1523,25578.0
2016-02-02 12:05:00,77.91,78.08,77.89,78.0,16512.0,59.1523,59.2814,59.1371,59.2206,16512.0
2016-02-02 12:10:00,78.02,78.06,77.91,77.93,8456.0,59.2358,59.2662,59.1523,59.1675,8456.0
2016-02-02 12:15:00,77.92,78.01,77.84,77.97,9875.0,59.1599,59.2282,59.0992,59.1979,9875.0
2016-02-02 12:20:00,77.95,78.11,77.93,78.08,7221.0,59.1827,59.3041,59.1675,59.2814,7221.0
2016-02-02 12:25:00,78.06,78.09,77.96,78.08,7760.0,59.2662,59.289,59.1903,59.2814,7760.0
2016-02-02 12:30:00,78.08,78.2,78.01,78.2,15091.0,59.2814,59.3725,59.2282,59.3725,15091.0
2016-02-02 12:35:00,78.17,78.21,78.12,78.19,78399.0,59.3497,59.3801,59.3117,59.3649,78399.0
2016-02-02 12:40:00,78.16,78.21,78.1,78.11,10799.0,59.3421,59.3801,59.2966,59.3041,10799.0
2016-02-02 12:45:00,78.11,78.14,78.02,78.07,20392.0,59.3041,59.3269,59.2358,59.2738,20392.0
2016-02-02 12:50:00,78.08,78.09,77.96,78.01,14792.0,59.2814,59.289,59.1903,59.2282,14792.0
2016-02-02 12:55:00,78.02,78.03,77.91,77.99,20310.0,59.2358,59.2434,59.1523,59.213,20310.0
2016-02-02 13:00:00,78.0,78.02,77.82,77.87,15228.0,59.2206,59.2358,59.084,59.1219,15228.0
2016-02-02 13:05:00,77.84,78.05,77.83,78.02,26259.0,59.0992,59.2586,59.0916,59.2358,26259.0
2016-02-02 13:10:00,78.03,78.21,78.03,78.12,9973.0,59.2434,59.3801,59.2434,59.3117,9973.0
2016-02-02 13:15:00,78.13,78.13,77.99,77.99,12300.0,59.3193,59.3193,59.213,59.213,12300.0
2016-02-02 13:20:00,77.99,78.02,77.89,77.89,24821.0,59.213,59.2358,59.1371,59.1371,24821.0
2016-02-02 13:25:00,77.91,78.11,77.9,78.07,10464.0,59.1523,59.3041,59.1447,59.2738,10464.0
2016-02-02 13:30:00,78.11,78.11,77.93,77.96,12005.0,59.3041,59.3041,59.1675,59.1903,12005.0
2016-02-02 13:35:00,77.94,77.95,77.84,77.84,12355.0,59.1751,59.1827,59.0992,59.0992,12355.0
2016-02-02 13:40:00,77.86,77.88,77.69,77.81,17854.0,59.1143,59.1295,58.9853,59.0764,17854.0
2016-02-02 13:45:00,77.82,77.82,77.6,77.7,13994.0,59.084,59.084,58.9169,58.9929,13994.0
2016-02-02 13:50:00,77.71,77.76,77.6,77.61,13467.0,59.0005,59.0384,58.9169,58.9245,13467.0
2016-02-02 13:55:00,77.62,77.68,77.55,77.56,20706.0,58.9321,58.9777,58.879,58.8866,20706.0
2016-02-02 14:00:00,77.56,77.75,77.56,77.61,19790.0,58.8866,59.0308,58.8866,58.9245,19790.0
2016-02-02 14:05:00,77.62,77.68,77.52,77.56,21244.0,58.9321,58.9777,58.8562,58.8866,21244.0
2016-02-02 14:10:00,77.57,77.63,77.52,77.63,22354.0,58.8942,58.9397,58.8562,58.9397,22354.0
2016-02-02 14:15:00,77.62,77.68,77.57,77.62,18786.0,58.9321,58.9777,58.8942,58.9321,18786.0
2016-02-02 14:20:00,77.61,77.64,77.43,77.46,22589.0,58.9245,58.9473,58.7879,58.8106,22589.0
2016-02-02 14:25:00,77.44,77.47,77.38,77.47,34013.0,58.7955,58.8182,58.7499,58.8182,34013.0
2016-02-02 14:30:00,77.48,77.58,77.47,77.55,41511.0,58.8258,58.9018,58.8182,58.879,41511.0
2016-02-02 14:35:00,77.55,77.66,77.54,77.63,17878.0,58.879,58.9625,58.8714,58.9397,17878.0
2016-02-02 14:40:00,77.62,77.78,77.61,77.75,16475.0,58.9321,59.0536,58.9245,59.0308,16475.0
2016-02-02 14:45:00,77.73,77.78,77.67,77.78,14928.0,59.0156,59.0536,58.9701,59.0536,14928.0
2016-02-02 14:50:00,77.76,77.93,77.74,77.83,18214.0,59.0384,59.1675,59.0232,59.0916,18214.0
2016-02-02 14:55:00,77.8,77.83,77.75,77.77,15117.0,59.0688,59.0916,59.0308,59.046,15117.0
2016-02-02 15:00:00,77.75,77.79,77.62,77.63,17342.0,59.0308,59.0612,58.9321,58.9397,17342.0
2016-02-02 15:05:00,77.64,77.71,77.58,77.59,29378.0,58.9473,59.0005,58.9018,58.9093,29378.0
2016-02-02 15:10:00,77.58,77.69,77.58,77.63,27630.0,58.9018,58.9853,58.9018,58.9397,27630.0
2016-02-02 15:15:00,77.65,77.77,77.65,77.72,23265.0,58.9549,59.046,58.9549,59.008,23265.0
2016-02-02 15:20:00,77.71,77.71,77.38,77.48,38290.0,59.0005,59.0005,58.7499,58.8258,38290.0
2016-02-02 15:25:00,77.48,77.61,77.46,77.5,39039.0,58.8258,58.9245,58.8106,58.841,39039.0
2016-02-02 15:30:00,77.51,77.83,77.49,77.72,41332.0,58.8486,59.0916,58.8334,59.008,41332.0
2016-02-02 15:35:00,77.72,77.86,77.65,77.78,36837.0,59.008,59.1143,58.9549,59.0536,36837.0
2016-02-02 15:40:00,77.79,77.92,77.63,77.68,55725.0,59.0612,59.1599,58.9397,58.9777,55725.0
2016-02-02 15:45:00,77.7,77.74,77.58,77.72,75765.0,58.9929,59.0232,58.9018,59.008,75765.0
2016-02-02 15:50:00,77.73,77.73,77.58,77.71,80666.0,59.0156,59.0156,58.9018,59.0005,80666.0
2016-02-02 15:55:00,77.71,77.81,77.61,77.71,164207.0,59.0005,59.0764,58.9245,59.0005,164207.0
2016-02-03 09:30:00,78.43,78.58,77.5,77.78,55694.0,59.5471,59.661,58.841,59.0536,55694.0
2016-02-03 09:35:00,77.75,77.78,77.58,77.66,9380.0,59.0308,59.0536,58.9018,58.9625,9380.0
2016-02-03 09:40:00,77.7,77.78,77.59,77.65,12760.0,58.9929,59.0536,58.9093,58.9549,12760.0
2016-02-03 09:45:00,77.62,77.69,77.33,77.48,15460.0,58.9321,58.9853,58.7119,58.8258,15460.0
2016-02-03 09:50:00,77.45,77.66,77.38,77.52,12650.0,58.8031,58.9625,58.7499,58.8562,12650.0
2016-02-03 09:55:00,77.48,77.59,77.32,77.37,18906.0,58.8258,58.9093,58.7044,58.7423,18906.0
2016-02-03 10:00:00,77.32,77.34,77.1,77.12,14132.0,58.7044,58.7195,58.5373,58.5525,14132.0
2016-02-03 10:05:00,77.1,77.11,76.59,76.59,30526.0,58.5373,58.5449,58.1501,58.1501,30526.0
2016-02-03 10:10:00,76.61,76.65,76.22,76.3,29059.0,58.1653,58.1957,57.8692,57.9299,29059.0
2016-02-03 10:15:00,76.25,76.41,76.19,76.38,31245.0,57.892,58.0134,57.8464,57.9907,31245.0
2016-02-03 10:20:00,76.35,76.43,76.23,76.24,23874.0,57.9679,58.0286,57.8768,57.8844,23874.0
2016-02-03 10:25:00,76.22,76.4,76.12,76.18,22127.0,57.8692,58.0059,57.7933,57.8388,22127.0
2016-02-03 10:30:00,76.14,76.14,75.77,75.93,44945.0,57.8084,57.8084,57.5275,57.649,44945.0
2016-02-03 10:35:00,75.94,76.05,75.8,76.05,33878.0,57.6566,57.7401,57.5503,57.7401,33878.0
2016-02-03 10:40:00,76.08,76.1,75.97,76.0,28275.0,57.7629,57.7781,57.6794,57.7022,28275.0
2016-02-03 10:45:00,75.96,76.14,75.92,75.93,36062.0,57.6718,57.8084,57.6414,57.649,36062.0
2016-02-03 10:50:00,75.94,76.04,75.88,75.91,14595.0,57.6566,57.7325,57.611,57.6338,14595.0
2016-02-03 10:55:00,75.95,76.33,75.95,76.22,23560.0,57.6642,57.9527,57.6642,57.8692,23560.0
2016-02-03 11:00:00,76.19,76.19,75.97,75.99,20413.0,57.8464,57.8464,57.6794,57.6946,20413.0
2016-02-03 11:05:00,75.98,76.02,75.75,75.86,15991.0,57.687,57.7173,57.5123,57.5959,15991.0
2016-02-03 11:10:00,75.86,75.92,75.72,75.9,13208.0,57.5959,57.6414,57.4896,57.6262,13208.0
2016-02-03 11:15:00,75.94,76.06,75.89,75.98,24731.0,57.6566,57.7477,57.6186,57.687,24731.0
2016-02-03 11:20:00,76.0,76.17,75.81,75.82,19516.0,57.7022,57.8312,57.5579,57.5655,19516.0
2016-02-03 11:25:00,75.84,76.06,75.79,75.98,25914.0,57.5807,57.7477,57.5427,57.687,25914.0
2016-02-03 11:30:00,75.97,76.02,75.87,75.88,25394.0,57.6794,57.7173,57.6035,57.611,25394.0
2016-02-03 11:35:00,75.88,76.28,75.83,76.27,55544.0,57.611,57.9147,57.5731,57.9071,55544.0
2016-02-03 11:40:00,76.29,76.47,76.28,76.37,19434.0,57.9223,58.059,57.9147,57.9831,19434.0
2016-02-03 11:45:00,76.4,76.46,76.26,76.26,19210.0,58.0059,58.0514,57.8996,57.8996,19210.0
2016-02-03 11:50:00,76.29,76.36,76.22,76.29,13177.0,57.9223,57.9755,57.8692,57.9223,13177.0
2016-02-03 11:55:00,76.32,76.35,76.14,76.15,13409.0,57.9451,57.9679,57.8084,57.816,13409.0
2016-02-03 12:00:00,76.16,76.35,76.11,76.33,23143.0,57.8236,57.9679,57.7857,57.9527,23143.0
2016-02-03 12:05:00,76.3,76.34,76.16,76.31,13650.0,57.9299,57.9603,57.8236,57.9375,13650.0
2016-02-03 12:10:00,76.3,76.3,76.06,76.15,14187.0,57.9299,57.9299,57.7477,57.816,14187.0
2016-02-03 12:15:00,76.15,76.27,76.03,76.03,13658.0,57.816,57.9071,57.7249,57.7249,13658.0
2016-02-03 12:20:00,76.02,76.17,76.01,76.09,11186.0,57.7173,57.8312,57.7097,57.7705,11186.0
2016-02-03 12:25:00,76.09,76.19,75.97,76.09,15213.0,57.7705,57.8464,57.6794,57.7705,15213.0
2016-02-03 12:30:00,76.12,76.15,76.03,76.13,29444.0,57.7933,57.816,57.7249,57.8009,29444.0
2016-02-03 12:35:00,76.09,76.21,76.01,76.08,18958.0,57.7705,57.8616,57.7097,57.7629,18958.0
2016-02-03 12:40:00,76.04,76.1,75.98,76.01,16978.0,57.7325,57.7781,57.687,57.7097,16978.0
2016-02-03 12:45:00,76.03,76.2,76.03,76.2,11841.0,57.7249,57.854,57.7249,57.854,11841.0
2016-02-03 12:50:00,76.21,76.28,76.13,76.27,10546.0,57.8616,57.9147,57.8009,57.9071,10546.0
2016-02-03 12:55:00,76.27,76.39,76.23,76.26,7687.0,57.9071,57.9983,57.8768,57.8996,7687.0
2016-02-03 13:00:00,76.28,76.44,76.28,76.35,11020.0,57.9147,58.0362,57.9147,57.9679,11020.0
2016-02-03 13:05:00,76.31,76.38,76.23,76.27,11813.0,57.9375,57.9907,57.8768,57.9071,11813.0
2016-02-03 13:10:00,76.29,76.3,76.19,76.23,9629.0,57.9223,57.9299,57.8464,57.8768,9629.0
2016-02-03 13:15:00,76.24,76.32,76.2,76.25,11433.0,57.8844,57.9451,57.854,57.892,11433.0
2016-02-03 13:20:00,76.26,76.3,76.2,76.29,16387.0,57.8996,57.9299,57.854,57.9223,16387.0
2016-02-03 13:25:00,76.29,76.32,76.23,76.27,11578.0,57.9223,57.9451,57.8768,57.9071,11578.0
2016-02-03 13:30:00,76.27,76.34,76.24,76.27,16696.0,57.9071,57.9603,57.8844,57.9071,16696.0
2016-02-03 13:35:00,76.26,76.28,76.08,76.08,20685.0,57.8996,57.9147,57.7629,57.7629,20685.0
2016-02-03 13:40:00,76.06,76.12,76.04,76.08,7844.0,57.7477,57.7933,57.7325,57.7629,7844.0
2016-02-03 13:45:00,76.11,76.12,76.05,76.09,12529.0,57.7857,57.7933,57.7401,57.7705,12529.0
2016-02-03 13:50:00,76.11,76.12,76.05,76.08,10335.0,57.7857,57.7933,57.7401,57.7629,10335.0
2016-02-03 13:55:00,76.06,76.13,76.03,76.03,20237.0,57.7477,57.8009,57.7249,57.7249,20237.0
2016-02-03 14:00:00,76.05,76.19,76.04,76.12,13246.0,57.7401,57.8464,57.7325,57.7933,13246.0
2016-02-03 14:05:00,76.11,76.28,76.1,76.15,18233.0,57.7857,57.9147,57.7781,57.816,18233.0
2016-02-03 14:10:00,76.15,76.37,76.15,76.29,20852.0,57.816,57.9831,57.816,57.9223,20852.0
2016-02-03 14:15:00,76.31,76.32,76.22,76.25,15122.0,57.9375,57.9451,57.8692,57.892,15122.0
2016-02-03 14:20:00,76.24,76.82,76.24,76.79,16471.0,57.8844,58.3247,57.8844,58.302,16471.0
2016-02-03 14:25:00,76.82,77.17,76.81,77.15,27591.0,58.3247,58.5905,58.3171,58.5753,27591.0
2016-02-03 14:30:00,77.15,77.22,77.0,77.1,33313.0,58.5753,58.6284,58.4614,58.5373,33313.0
2016-02-03 14:35:00,77.1,77.15,76.96,77.03,18489.0,58.5373,58.5753,58.431,58.4842,18489.0
2016-02-03 14:40:00,77.05,77.29,77.01,77.27,29678.0,58.4994,58.6816,58.469,58.6664,29678.0
2016-02-03 14:45:00,77.29,77.52,77.29,77.5,22952.0,58.6816,58.8562,58.6816,58.841,22952.0
2016-02-03 14:50:00,77.45,77.45,77.16,77.26,13608.0,58.8031,58.8031,58.5829,58.6588,13608.0
2016-02-03 14:55:00,77.3,77.45,77.25,77.25,40176.0,58.6892,58.8031,58.6512,58.6512,40176.0
2016-02-03 15:00:00,77.26,77.31,77.16,77.22,25715.0,58.6588,58.6968,58.5829,58.6284,25715.0
2016-02-03 15:05:00,77.22,77.47,77.21,77.45,18700.0,58.6284,58.8182,58.6208,58.8031,18700.0
2016-02-03 15:10:00,77.42,77.58,77.37,77.43,25448.0,58.7803,58.9018,58.7423,58.7879,25448.0
2016-02-03 15:15:00,77.44,77.44,77.25,77.26,25452.0,58.7955,58.7955,58.6512,58.6588,25452.0
2016-02-03 15:20:00,77.25,77.28,77.15,77.22,18857.0,58.6512,58.674,58.5753,58.6284,18857.0
2016-02-03 15:25:00,77.23,77.32,77.05,77.05,18389.0,58.636,58.7044,58.4994,58.4994,18389.0
2016-02-03 15:30:00,77.06,77.16,77.0,77.06,33492.0,58.5069,58.5829,58.4614,58.5069,33492.0
2016-02-03 15:35:00,77.07,77.1,76.88,76.92,27316.0,58.5145,58.5373,58.3703,58.4007,27316.0
2016-02-03 15:40:00,76.92,77.2,76.89,77.19,31348.0,58.4007,58.6132,58.3779,58.6056,31348.0
2016-02-03 15:45:00,77.2,77.22,77.06,77.06,44260.0,58.6132,58.6284,58.5069,58.5069,44260.0
2016-02-03 15:50:00,77.07,77.23,77.05,77.19,107631.0,58.5145,58.636,58.4994,58.6056,107631.0
2016-02-03 15:55:00,77.19,77.33,77.14,77.33,99062.0,58.6056,58.7119,58.5677,58.7119,99062.0
2016-02-04 09:30:00,76.89,77.17,76.27,76.42,51092.0,58.3779,58.5905,57.9071,58.021,51092.0
2016-02-04 09:35:00,76.43,76.54,75.85,75.98,53693.0,58.0286,58.1121,57.5883,57.687,53693.0
2016-02-04 09:40:00,76.03,76.42,76.0,76.41,21535.0,57.7249,58.021,57.7022,58.0134,21535.0
2016-02-04 09:45:00,76.39,76.45,76.23,76.38,24784.0,57.9983,58.0438,57.8768,57.9907,24784.0
2016-02-04 09:50:00,76.41,77.07,76.39,76.92,42484.0,58.0134,58.5145,57.9983,58.4007,42484.0
2016-02-04 09:55:00,76.91,77.06,76.83,77.02,21907.0,58.3931,58.5069,58.3323,58.4766,21907.0
2016-02-04 10:00:00,77.04,77.05,76.56,76.65,30521.0,58.4918,58.4994,58.1273,58.1957,30521.0
2016-02-04 10:05:00,76.65,77.35,76.65,77.35,24889.0,58.1957,58.7271,58.1957,58.7271,24889.0
2016-02-04 10:10:00,77.35,78.06,77.33,78.04,86459.0,58.7271,59.2662,58.7119,59.251,86459.0
2016-02-04 10:15:00,78.01,78.07,77.83,78.01,67027.0,59.2282,59.2738,59.0916,59.2282,67027.0
2016-02-04 10:20:00,78.01,78.43,78.0,78.31,77675.0,59.2282,59.5471,59.2206,59.456,77675.0
2016-02-04 10:25:00,78.29,78.68,78.29,78.68,33690.0,59.4408,59.7369,59.4408,59.7369,33690.0
2016-02-04 10:30:00,78.66,78.74,78.15,78.3,25650.0,59.7217,59.7825,59.3345,59.4484,25650.0
2016-02-04 10:35:00,78.27,78.46,78.16,78.16,23634.0,59.4256,59.5699,59.3421,59.3421,23634.0
2016-02-04 10:40:00,78.13,78.14,77.98,78.08,24040.0,59.3193,59.3269,59.2054,59.2814,24040.0
2016-02-04 10:45:00,78.11,78.12,77.93,77.93,16147.0,59.3041,59.3117,59.1675,59.1675,16147.0
2016-02-04 10:50:00,77.95,78.17,77.95,78.16,22617.0,59.1827,59.3497,59.1827,59.3421,22617.0
2016-02-04 10:55:00,78.19,78.3,78.14,78.19,23521.0,59.3649,59.4484,59.3269,59.3649,23521.0
2016-02-04 11:00:00,78.19,78.2,77.79,77.79,13738.0,59.3649,59.3725,59.0612,59.0612,13738.0
2016-02-04 11:05:00,77.79,77.8,77.62,77.65,16341.0,59.0612,59.0688,58.9321,58.9549,16341.0
2016-02-04 11:10:00,77.6,77.65,77.3,77.48,34483.0,58.9169,58.9549,58.6892,58.8258,34483.0
2016-02-04 11:15:00,77.48,77.64,77.48,77.51,19112.0,58.8258,58.9473,58.8258,58.8486,19112.0
2016-02-04 11:20:00,77.51,77.56,77.44,77.54,24500.0,58.8486,58.8866,58.7955,58.8714,24500.0
2016-02-04 11:25:00,77.52,77.54,77.4,77.51,14828.0,58.8562,58.8714,58.7651,58.8486,14828.0
2016-02-04 11:30:00,77.48,77.48,77.08,77.15,13160.0,58.8258,58.8258,58.5221,58.5753,13160.0
2016-02-04 11:35:00,77.15,77.41,77.14,77.26,14561.0,58.5753,58.7727,58.5677,58.6588,14561.0
2016-02-04 11:40:00,77.24,77.27,77.08,77.11,20101.0,58.6436,58.6664,58.5221,58.5449,20101.0
2016-02-04 11:45:00,77.12,77.14,76.85,76.92,14771.0,58.5525,58.5677,58.3475,58.4007,14771.0
2016-02-04 11:50:00,76.88,77.1,76.88,77.06,16981.0,58.3703,58.5373,58.3703,58.5069,16981.0
2016-02-04 11:55:00,77.04,77.06,76.92,76.94,18253.0,58.4918,58.5069,58.4007,58.4158,18253.0
2016-02-04 12:00:00,76.93,76.99,76.76,76.91,20351.0,58.4082,58.4538,58.2792,58.3931,20351.0
2016-02-04 12:05:00,76.9,76.99,76.78,76.97,50152.0,58.3855,58.4538,58.2944,58.4386,50152.0
2016-02-04 12:10:00,76.98,77.26,76.96,77.08,12924.0,58.4462,58.6588,58.431,58.5221,12924.0
2016-02-04 12:15:00,77.07,77.26,77.0,77.16,14095.0,58.5145,58.6588,58.4614,58.5829,14095.0
2016-02-04 12:20:00,77.19,77.22,77.02,77.05,19092.0,58.6056,58.6284,58.4766,58.4994,19092.0
2016-02-04 12:25:00,77.06,77.13,77.0,77.09,17297.0,58.5069,58.5601,58.4614,58.5297,17297.0
2016-02-04 12:30:00,77.08,77.11,76.95,76.95,15724.0,58.5221,58.5449,58.4234,58.4234,15724.0
2016-02-04 12:35:00,76.97,77.14,76.95,77.01,15484.0,58.4386,58.5677,58.4234,58.469,15484.0
2016-02-04 12:40:00,77.01,77.2,77.01,77.01,12439.0,58.469,58.6132,58.469,58.469,12439.0
2016-02-04 12:45:00,77.02,77.02,76.8,76.81,10049.0,58.4766,58.4766,58.3095,58.3171,10049.0
2016-02-04 12:50:00,76.81,76.98,76.8,76.87,17258.0,58.3171,58.4462,58.3095,58.3627,17258.0
2016-02-04 12:55:00,76.87,76.97,76.83,76.95,12136.0,58.3627,58.4386,58.3323,58.4234,12136.0
2016-02-04 13:00:00,76.94,77.15,76.91,77.13,14087.0,58.4158,58.5753,58.3931,58.5601,14087.0
2016-02-04 13:05:00,77.16,77.18,77.02,77.11,9074.0,58.5829,58.5981,58.4766,58.5449,9074.0
2016-02-04 13:10:00,77.07,77.19,77.05,77.05,15944.0,58.5145,58.6056,58.4994,58.4994,15944.0
2016-02-04 13:15:00,77.05,77.07,76.98,77.04,13725.0,58.4994,58.5145,58.4462,58.4918,13725.0
2016-02-04 13:20:00,77.04,77.15,77.02,77.08,11923.0,58.4918,58.5753,58.4766,58.5221,11923.0
2016-02-04 13:25:00,77.11,77.28,77.08,77.08,26773.0,58.5449,58.674,58.5221,58.5221,26773.0
2016-02-04 13:30:00,77.1,77.17,77.04,77.06,8148.0,58.5373,58.5905,58.4918,58.5069,8148.0
2016-02-04 13:35:00,77.06,77.15,76.99,76.99,12159.0,58.5069,58.5753,58.4538,58.4538,12159.0
2016-02-04 13:40:00,77.02,77.03,76.75,76.79,15866.0,58.4766,58.4842,58.2716,58.302,15866.0
2016-02-04 13:45:00,76.8,76.8,76.65,76.65,11380.0,58.3095,58.3095,58.1957,58.1957,11380.0
2016-02-04 13:50:00,76.67,76.74,76.64,76.66,12157.0,58.2108,58.264,58.1881,58.2033,12157.0
2016-02-04 13:55:00,76.65,76.74,76.62,76.73,10981.0,58.1957,58.264,58.1729,58.2564,10981.0
2016-02-04 14:00:00,76.73,76.75,76.61,76.68,17657.0,58.2564,58.2716,58.1653,58.2184,17657.0
2016-02-04 14:05:00,76.66,76.75,76.61,76.64,16661.0,58.2033,58.2716,58.1653,58.1881,16661.0
2016-02-04 14:10:00,76.62,76.75,76.59,76.73,22363.0,58.1729,58.2716,58.1501,58.2564,22363.0
2016-02-04 14:15:00,76.73,76.84,76.69,76.82,17178.0,58.2564,58.3399,58.226,58.3247,17178.0
2016-02-04 14:20:00,76.82,76.83,76.64,76.66,13647.0,58.3247,58.3323,58.1881,58.2033,13647.0
2016-02-04 14:25:00,76.66,76.69,76.54,76.58,21600.0,58.2033,58.226,58.1121,58.1425,21600.0
2016-02-04 14:30:00,76.56,76.59,76.53,76.57,26412.0,58.1273,58.1501,58.1046,58.1349,26412.0
2016-02-04 14:35:00,76.55,76.63,76.4,76.42,21898.0,58.1197,58.1805,58.0059,58.021,21898.0
2016-02-04 14:40:00,76.41,76.49,76.33,76.44,11749.0,58.0134,58.0742,57.9527,58.0362,11749.0
2016-02-04 14:45:00,76.42,76.47,76.35,76.4,19489.0,58.021,58.059,57.9679,58.0059,19489.0
2016-02-04 14:50:00,76.39,76.42,76.19,76.19,19367.0,57.9983,58.021,57.8464,57.8464,19367.0
2016-02-04 14:55:00,76.2,76.56,76.2,76.56,15452.0,57.854,58.1273,57.854,58.1273,15452.0
2016-02-04 15:00:00,76.55,76.6,76.51,76.51,27336.0,58.1197,58.1577,58.0894,58.0894,27336.0
2016-02-04 15:05:00,76.51,76.52,76.41,76.47,32509.0,58.0894,58.097,58.0134,58.059,32509.0
2016-02-04 15:10:00,76.47,76.56,76.44,76.53,41446.0,58.059,58.1273,58.0362,58.1046,41446.0
2016-02-04 15:15:00,76.54,76.71,76.51,76.52,22430.0,58.1121,58.2412,58.0894,58.097,22430.0
2016-02-04 15:20:00,76.52,76.72,76.51,76.72,16298.0,58.097,58.2488,58.0894,58.2488,16298.0
2016-02-04 15:25:00,76.73,76.75,76.59,76.61,18428.0,58.2564,58.2716,58.1501,58.1653,18428.0
2016-02-04 15:30:00,76.62,76.73,76.54,76.59,35500.0,58.1729,58.2564,58.1121,58.1501,35500.0
2016-02-04 15:35:00,76.59,76.75,76.56,76.7,39342.0,58.1501,58.2716,58.1273,58.2336,39342.0
2016-02-04 15:40:00,76.69,76.83,76.65,76.77,38950.0,58.226,58.3323,58.1957,58.2868,38950.0
2016-02-04 15:45:00,76.77,76.79,76.61,76.66,59608.0,58.2868,58.302,58.1653,58.2033,59608.0
2016-02-04 15:50:00,76.67,76.7,76.55,76.61,60472.0,58.2108,58.2336,58.1197,58.1653,60472.0
2016-02-04 15:55:00,76.62,76.69,76.55,76.61,130744.0,58.1729,58.226,58.1197,58.1653,130744.0
2016-02-05 09:30:00,76.26,76.38,75.97,76.14,28704.0,57.8996,57.9907,57.6794,57.8084,28704.0
2016-02-05 09:35:00,76.17,76.49,76.02,76.36,24820.0,57.8312,58.0742,57.7173,57.9755,24820.0
2016-02-05 09:40:00,76.37,76.4,76.11,76.14,17549.0,57.9831,58.0059,57.7857,57.8084,17549.0
2016-02-05 09:45:00,76.16,76.28,75.92,75.95,52743.0,57.8236,57.9147,57.6414,57.6642,52743.0
2016-02-05 09:50:00,75.95,76.57,75.95,76.5,85325.0,57.6642,58.1349,57.6642,58.0818,85325.0
2016-02-05 09:55:00,76.46,76.57,76.14,76.2,25553.0,58.0514,58.1349,57.8084,57.854,25553.0
2016-02-05 10:00:00,76.22,76.64,76.21,76.61,14790.0,57.8692,58.1881,57.8616,58.1653,14790.0
2016-02-05 10:05:00,76.64,76.74,76.59,76.7,17445.0,58.1881,58.264,58.1501,58.2336,17445.0
2016-02-05 10:10:00,76.7,76.96,76.7,76.84,28070.0,58.2336,58.431,58.2336,58.3399,28070.0
2016-02-05 10:15:00,76.87,77.08,76.83,76.96,28433.0,58.3627,58.5221,58.3323,58.431,28433.0
2016-02-05 10:20:00,76.95,77.03,76.73,76.81,63144.0,58.4234,58.4842,58.2564,58.3171,63144.0
2016-02-05 10:25:00,76.77,76.98,76.77,76.9,91489.0,58.2868,58.4462,58.2868,58.3855,91489.0
2016-02-05 10:30:00,76.9,77.05,76.84,76.95,91430.0,58.3855,58.4994,58.3399,58.4234,91430.0
2016-02-05 10:35:00,76.95,77.13,76.95,77.05,23828.0,58.4234,58.5601,58.4234,58.4994,23828.0
2016-02-05 10:40:00,77.03,77.34,76.97,77.3,37072.0,58.4842,58.7195,58.4386,58.6892,37072.0
2016-02-05 10:45:00,77.3,77.36,77.17,77.2,29695.0,58.6892,58.7347,58.5905,58.6132,29695.0
2016-02-05 10:50:00,77.18,77.18,76.89,76.97,49612.0,58.5981,58.5981,58.3779,58.4386,49612.0
2016-02-05 10:55:00,76.97,77.1,76.96,77.0,25800.0,58.4386,58.5373,58.431,58.4614,25800.0
2016-02-05 11:00:00,77.0,77.05,76.8,76.82,34001.0,58.4614,58.4994,58.3095,58.3247,34001.0
2016-02-05 11:05:00,76.8,76.86,76.66,76.86,43666.0,58.3095,58.3551,58.2033,58.3551,43666.0
2016-02-05 11:10:00,76.87,76.99,76.78,76.86,24188.0,58.3627,58.4538,58.2944,58.3551,24188.0
2016-02-05 11:15:00,76.85,76.85,76.48,76.51,25271.0,58.3475,58.3475,58.0666,58.0894,25271.0
2016-02-05 11:20:00,76.49,76.55,76.25,76.26,19810.0,58.0742,58.1197,57.892,57.8996,19810.0
2016-02-05 11:25:00,76.22,76.39,76.13,76.34,14900.0,57.8692,57.9983,57.8009,57.9603,14900.0
2016-02-05 11:30:00,76.35,76.44,76.24,76.31,20248.0,57.9679,58.0362,57.8844,57.9375,20248.0
2016-02-05 11:35:00,76.3,76.34,76.18,76.25,15126.0,57.9299,57.9603,57.8388,57.892,15126.0
2016-02-05 11:40:00,76.24,76.27,76.04,76.09,22681.0,57.8844,57.9071,57.7325,57.7705,22681.0
2016-02-05 11:45:00,76.06,76.27,76.0,76.27,15306.0,57.7477,57.9071,57.7022,57.9071,15306.0
2016-02-05 11:50:00,76.27,76.51,76.27,76.42,18256.0,57.9071,58.0894,57.9071,58.021,18256.0
2016-02-05 11:55:00,76.41,76.44,76.26,76.36,9813.0,58.0134,58.0362,57.8996,57.9755,9813.0
2016-02-05 12:00:00,76.36,76.52,76.36,76.41,15884.0,57.9755,58.097,57.9755,58.0134,15884.0
2016-02-05 12:05:00,76.4,76.42,76.16,76.23,16643.0,58.0059,58.021,57.8236,57.8768,16643.0
2016-02-05 12:10:00,76.23,76.23,76.05,76.09,9007.0,57.8768,57.8768,57.7401,57.7705,9007.0
2016-02-05 12:15:00,76.1,76.24,76.07,76.21,19820.0,57.7781,57.8844,57.7553,57.8616,19820.0
2016-02-05 12:20:00,76.19,76.27,76.13,76.24,25902.0,57.8464,57.9071,57.8009,57.8844,25902.0
2016-02-05 12:25:00,76.25,76.32,76.23,76.3,32411.0,57.892,57.9451,57.8768,57.9299,32411.0
2016-02-05 12:30:00,76.31,76.41,76.26,76.38,27384.0,57.9375,58.0134,57.8996,57.9907,27384.0
2016-02-05 12:35:00,76.4,76.54,76.39,76.49,21991.0,58.0059,58.1121,57.9983,58.0742,21991.0
2016-02-05 12:40:00,76.48,76.51,76.37,76.51,14470.0,58.0666,58.0894,57.9831,58.0894,14470.0
2016-02-05 12:45:00,76.5,76.65,76.45,76.56,9976.0,58.0818,58.1957,58.0438,58.1273,9976.0
2016-02-05 12:50:00,76.59,76.6,76.42,76.44,9027.0,58.1501,58.1577,58.021,58.0362,9027.0
2016-02-05 12:55:00,76.41,76.54,76.34,76.51,18922.0,58.0134,58.1121,57.9603,58.0894,18922.0
2016-02-05 13:00:00,76.5,76.58,76.42,76.5,11422.0,58.0818,58.1425,58.021,58.0818,11422.0
2016-02-05 13:05:00,76.49,76.59,76.48,76.55,12200.0,58.0742,58.1501,58.0666,58.1197,12200.0
2016-02-05 13:10:00,76.52,76.54,76.35,76.35,14220.0,58.097,58.1121,57.9679,57.9679,14220.0
2016-02-05 13:15:00,76.33,76.54,76.32,76.52,8929.0,57.9527,58.1121,57.9451,58.097,8929.0
2016-02-05 13:20:00,76.51,76.66,76.49,76.66,11021.0,58.0894,58.2033,58.0742,58.2033,11021.0
2016-02-05 13:25:00,76.68,76.74,76.61,76.64,11946.0,58.2184,58.264,58.1653,58.1881,11946.0
2016-02-05 13:30:00,76.63,76.64,76.44,76.47,12091.0,58.1805,58.1881,58.0362,58.059,12091.0
2016-02-05 13:35:00,76.47,76.47,76.24,76.24,16372.0,58.059,58.059,57.8844,57.8844,16372.0
2016-02-05 13:40:00,76.23,76.27,76.14,76.18,12893.0,57.8768,57.9071,57.8084,57.8388,12893.0
2016-02-05 13:45:00,76.22,76.22,76.05,76.09,10018.0,57.8692,57.8692,57.7401,57.7705,10018.0
2016-02-05 13:50:00,76.1,76.23,76.08,76.23,9940.0,57.7781,57.8768,57.7629,57.8768,9940.0
2016-02-05 13:55:00,76.23,76.29,76.12,76.13,16777.0,57.8768,57.9223,57.7933,57.8009,16777.0
2016-02-05 14:00:00,76.12,76.21,76.03,76.13,13037.0,57.7933,57.8616,57.7249,57.8009,13037.0
2016-02-05 14:05:00,76.14,76.19,76.04,76.14,14057.0,57.8084,57.8464,57.7325,57.8084,14057.0
2016-02-05 14:10:00,76.16,76.16,75.99,76.06,13860.0,57.8236,57.8236,57.6946,57.7477,13860.0
2016-02-05 14:15:00,76.07,76.14,75.98,76.03,25961.0,57.7553,57.8084,57.687,57.7249,25961.0
2016-02-05 14:20:00,76.04,76.17,76.02,76.14,16237.0,57.7325,57.8312,57.7173,57.8084,16237.0
2016-02-05 14:25:00,76.15,76.16,75.99,76.06,18698.0,57.816,57.8236,57.6946,57.7477,18698.0
2016-02-05 14:30:00,76.07,76.22,76.04,76.21,21432.0,57.7553,57.8692,57.7325,57.8616,21432.0
2016-02-05 14:35:00,76.22,76.34,76.17,76.33,24325.0,57.8692,57.9603,57.8312,57.9527,24325.0
2016-02-05 14:40:00,76.33,76.34,76.15,76.2,32223.0,57.9527,57.9603,57.816,57.854,32223.0
2016-02-05 14:45:00,76.19,76.36,76.18,76.34,23672.0,57.8464,57.9755,57.8388,57.9603,23672.0
2016-02-05 14:50:00,76.33,76.34,76.05,76.07,24043.0,57.9527,57.9603,57.7401,57.7553,24043.0
2016-02-05 14:55:00,76.08,76.19,76.04,76.11,26572.0,57.7629,57.8464,57.7325,57.7857,26572.0
2016-02-05 15:00:00,76.11,76.11,75.91,75.92,50735.0,57.7857,57.7857,57.6338,57.6414,50735.0
2016-02-05 15:05:00,75.93,76.03,75.91,76.01,28247.0,57.649,57.7249,57.6338,57.7097,28247.0
2016-02-05 15:10:00,76.01,76.16,76.01,76.16,27571.0,57.7097,57.8236,57.7097,57.8236,27571.0
2016-02-05 15:15:00,76.14,76.43,76.08,76.42,58996.0,57.8084,58.0286,57.7629,58.021,58996.0
2016-02-05 15:20:00,76.41,76.43,76.29,76.38,42068.0,58.0134,58.0286,57.9223,57.9907,42068.0
2016-02-05 15:25:00,76.37,76.38,76.26,76.32,46704.0,57.9831,57.9907,57.8996,57.9451,46704.0
2016-02-05 15:30:00,76.31,76.32,76.19,76.28,40194.0,57.9375,57.9451,57.8464,57.9147,40194.0
2016-02-05 15:35:00,76.3,76.34,76.17,76.31,65108.0,57.9299,57.9603,57.8312,57.9375,65108.0
2016-02-05 15:40:00,76.31,76.44,76.19,76.42,53742.0,57.9375,58.0362,57.8464,58.021,53742.0
2016-02-05 15:45:00,76.44,76.58,76.38,76.42,86139.0,58.0362,58.1425,57.9907,58.021,86139.0
2016-02-05 15:50:00,76.43,76.51,76.38,76.39,63232.0,58.0286,58.0894,57.9907,57.9983,63232.0
2016-02-05 15:55:00,76.39,76.62,76.38,76.6,181850.0,57.9983,58.1729,57.9907,58.1577,181850.0
2016-02-08 09:30:00,75.96,76.26,75.66,75.86,60489.0,57.6718,57.8996,57.444,57.5959,60489.0
2016-02-08 09:35:00,75.73,75.91,75.66,75.82,51583.0,57.4972,57.6338,57.444,57.5655,51583.0
2016-02-08 09:40:00,75.77,76.41,75.76,76.34,23823.0,57.5275,58.0134,57.5199,57.9603,23823.0
2016-02-08 09:45:00,76.31,76.34,75.71,75.88,15809.0,57.9375,57.9603,57.482,57.611,15809.0
2016-02-08 09:50:00,75.87,75.87,75.61,75.72,26545.0,57.6035,57.6035,57.4061,57.4896,26545.0
2016-02-08 09:55:00,75.72,75.98,75.67,75.87,22203.0,57.4896,57.687,57.4516,57.6035,22203.0
2016-02-08 10:00:00,75.85,76.11,75.85,76.02,15425.0,57.5883,57.7857,57.5883,57.7173,15425.0
2016-02-08 10:05:00,76.0,76.0,75.61,75.66,14339.0,57.7022,57.7022,57.4061,57.444,14339.0
2016-02-08 10:10:00,75.64,75.83,75.6,75.81,17679.0,57.4288,57.5731,57.3985,57.5579,17679.0
2016-02-08 10:15:00,75.81,75.84,75.42,75.53,17388.0,57.5579,57.5807,57.2618,57.3453,17388.0
2016-02-08 10:20:00,75.49,75.75,75.45,75.7,16182.0,57.3149,57.5123,57.2846,57.4744,16182.0
2016-02-08 10:25:00,75.76,75.85,75.56,75.63,11946.0,57.5199,57.5883,57.3681,57.4212,11946.0
2016-02-08 10:30:00,75.59,75.89,75.56,75.83,43339.0,57.3909,57.6186,57.3681,57.5731,43339.0
2016-02-08 10:35:00,75.82,75.82,75.65,75.81,16121.0,57.5655,57.5655,57.4364,57.5579,16121.0
2016-02-08 10:40:00,75.94,75.94,75.67,75.91,22522.0,57.6566,57.6566,57.4516,57.6338,22522.0
2016-02-08 10:45:00,75.93,75.96,75.63,75.81,20998.0,57.649,57.6718,57.4212,57.5579,20998.0
2016-02-08 10:50:00,75.79,75.93,75.71,75.81,17865.0,57.5427,57.649,57.482,57.5579,17865.0
2016-02-08 10:55:00,75.79,75.82,75.58,75.61,19447.0,57.5427,57.5655,57.3833,57.4061,19447.0
2016-02-08 11:00:00,75.64,75.8,75.53,75.55,25500.0,57.4288,57.5503,57.3453,57.3605,25500.0
2016-02-08 11:05:00,75.57,75.68,75.24,75.24,11248.0,57.3757,57.4592,57.1251,57.1251,11248.0
2016-02-08 11:10:00,75.21,75.29,74.99,75.07,16027.0,57.1024,57.1631,56.9353,56.9961,16027.0
2016-02-08 11:15:00,75.09,75.35,75.07,75.31,10169.0,57.0112,57.2086,56.9961,57.1783,10169.0
2016-02-08 11:20:00,75.28,75.4,75.26,75.37,10714.0,57.1555,57.2466,57.1403,57.2238,10714.0
2016-02-08 11:25:00,75.34,75.52,75.23,75.47,19643.0,57.2011,57.3377,57.1175,57.2998,19643.0
2016-02-08 11:30:00,75.46,75.5,75.35,75.43,45404.0,57.2922,57.3225,57.2086,57.2694,45404.0
2016-02-08 11:35:00,75.42,75.44,75.21,75.23,43709.0,57.2618,57.277,57.1024,57.1175,43709.0
2016-02-08 11:40:00,75.24,75.45,75.18,75.2,11061.0,57.1251,57.2846,57.0796,57.0948,11061.0
2016-02-08 11:45:00,75.17,75.31,75.08,75.31,23487.0,57.072,57.1783,57.0037,57.1783,23487.0
2016-02-08 11:50:00,75.28,75.43,75.2,75.41,17644.0,57.1555,57.2694,57.0948,57.2542,17644.0
2016-02-08 11:55:00,75.4,75.63,75.35,75.63,16113.0,57.2466,57.4212,57.2086,57.4212,16113.0
2016-02-08 12:00:00,75.62,75.69,75.49,75.49,22156.0,57.4136,57.4668,57.3149,57.3149,22156.0
2016-02-08 12:05:00,75.47,75.52,75.4,75.46,12527.0,57.2998,57.3377,57.2466,57.2922,12527.0
2016-02-08 12:10:00,75.45,75.48,75.31,75.45,9994.0,57.2846,57.3074,57.1783,57.2846,9994.0
2016-02-08 12:15:00,75.46,75.6,75.37,75.5,18122.0,57.2922,57.3985,57.2238,57.3225,18122.0
2016-02-08 12:20:00,75.53,75.61,75.33,75.61,15587.0,57.3453,57.4061,57.1935,57.4061,15587.0
2016-02-08 12:25:00,75.6,75.83,75.57,75.7,34611.0,57.3985,57.5731,57.3757,57.4744,34611.0
2016-02-08 12:30:00,75.67,75.81,75.67,75.75,12645.0,57.4516,57.5579,57.4516,57.5123,12645.0
2016-02-08 12:35:00,75.73,75.79,75.66,75.67,11882.0,57.4972,57.5427,57.444,57.4516,11882.0
2016-02-08 12:40:00,75.68,75.94,75.68,75.89,12169.0,57.4592,57.6566,57.4592,57.6186,12169.0
2016-02-08 12:45:00,75.86,75.99,75.81,75.96,29651.0,57.5959,57.6946,57.5579,57.6718,29651.0
2016-02-08 12:50:00,76.0,76.11,75.97,76.02,22575.0,57.7022,57.7857,57.6794,57.7173,22575.0
2016-02-08 12:55:00,76.0,76.0,75.78,75.79,10708.0,57.7022,57.7022,57.5351,57.5427,10708.0
2016-02-08 13:00:00,75.77,75.77,75.5,75.5,12200.0,57.5275,57.5275,57.3225,57.3225,12200.0
2016-02-08 13:05:00,75.44,75.47,75.4,75.47,4852.0,57.277,57.2998,57.2466,57.2998,4852.0
2016-02-08 13:10:00,75.46,75.51,75.31,75.32,6197.0,57.2922,57.3301,57.1783,57.1859,6197.0
2016-02-08 13:15:00,75.3,75.3,75.15,75.22,10836.0,57.1707,57.1707,57.0568,57.1099,10836.0
2016-02-08 13:20:00,75.18,75.23,75.06,75.12,13191.0,57.0796,57.1175,56.9885,57.034,13191.0
2016-02-08 13:25:00,75.12,75.22,75.05,75.2,17348.0,57.034,57.1099,56.9809,57.0948,17348.0
2016-02-08 13:30:00,75.19,75.27,75.17,75.17,7751.0,57.0872,57.1479,57.072,57.072,7751.0
2016-02-08 13:35:00,75.16,75.22,75.08,75.2,13824.0,57.0644,57.1099,57.0037,57.0948,13824.0
2016-02-08 13:40:00,75.19,75.19,74.99,75.0,11750.0,57.0872,57.0872,56.9353,56.9429,11750.0
2016-02-08 13:45:00,74.98,75.05,74.86,74.88,12009.0,56.9277,56.9809,56.8366,56.8518,12009.0
2016-02-08 13:50:00,74.9,74.98,74.84,74.92,6630.0,56.867,56.9277,56.8214,56.8822,6630.0
2016-02-08 13:55:00,74.93,74.98,74.84,74.87,9898.0,56.8898,56.9277,56.8214,56.8442,9898.0
2016-02-08 14:00:00,74.87,75.0,74.85,75.0,21011.0,56.8442,56.9429,56.829,56.9429,21011.0
2016-02-08 14:05:00,75.0,75.0,74.88,74.95,7688.0,56.9429,56.9429,56.8518,56.905,7688.0
2016-02-08 14:10:00,74.92,74.93,74.77,74.82,14184.0,56.8822,56.8898,56.7683,56.8063,14184.0
2016-02-08 14:15:00,74.8,74.88,74.73,74.86,12845.0,56.7911,56.8518,56.7379,56.8366,12845.0
2016-02-08 14:20:00,74.84,74.98,74.84,74.95,8951.0,56.8214,56.9277,56.8214,56.905,8951.0
2016-02-08 14:25:00,74.97,75.0,74.9,74.93,17408.0,56.9201,56.9429,56.867,56.8898,17408.0
2016-02-08 14:30:00,74.9,74.96,74.81,74.82,14695.0,56.867,56.9125,56.7987,56.8063,14695.0
2016-02-08 14:35:00,74.84,74.95,74.83,74.94,15023.0,56.8214,56.905,56.8138,56.8974,15023.0
2016-02-08 14:40:00,74.95,75.03,74.9,75.02,13767.0,56.905,56.9657,56.867,56.9581,13767.0
2016-02-08 14:45:00,75.05,75.18,75.03,75.03,20881.0,56.9809,57.0796,56.9657,56.9657,20881.0
2016-02-08 14:50:00,75.03,75.05,74.89,74.97,11783.0,56.9657,56.9809,56.8594,56.9201,11783.0
2016-02-08 14:55:00,74.98,75.09,74.97,75.07,21683.0,56.9277,57.0112,56.9201,56.9961,21683.0
2016-02-08 15:00:00,75.07,75.2,75.06,75.17,25459.0,56.9961,57.0948,56.9885,57.072,25459.0
2016-02-08 15:05:00,75.18,75.33,75.11,75.27,31706.0,57.0796,57.1935,57.0264,57.1479,31706.0
2016-02-08 15:10:00,75.3,75.7,75.27,75.67,35520.0,57.1707,57.4744,57.1479,57.4516,35520.0
2016-02-08 15:15:00,75.67,75.83,75.63,75.78,28476.0,57.4516,57.5731,57.4212,57.5351,28476.0
2016-02-08 15:20:00,75.75,75.78,75.64,75.72,24524.0,57.5123,57.5351,57.4288,57.4896,24524.0
2016-02-08 15:25:00,75.73,75.78,75.54,75.6,29800.0,57.4972,57.5351,57.3529,57.3985,29800.0
2016-02-08 15:30:00,75.57,75.92,75.57,75.91,52795.0,57.3757,57.6414,57.3757,57.6338,52795.0
2016-02-08 15:35:00,75.9,75.97,75.74,75.88,57489.0,57.6262,57.6794,57.5048,57.611,57489.0
2016-02-08 15:40:00,75.86,76.18,75.86,76.17,57718.0,57.5959,57.8388,57.5959,57.8312,57718.0
2016-02-08 15:45:00,76.17,76.6,76.07,76.41,126716.0,57.8312,58.1577,57.7553,58.0134,126716.0
2016-02-08 15:50:00,76.38,76.42,76.19,76.19,123931.0,57.9907,58.021,57.8464,57.8464,123931.0
2016-02-08 15:55:00,76.19,76.28,76.08,76.17,206870.0,57.8464,57.9147,57.7629,57.8312,206870.0
2016-02-09 09:30:00,75.39,75.84,75.39,75.75,41888.0,57.239,57.5807,57.239,57.5123,41888.0
2016-02-09 09:35:00,75.72,76.26,75.71,76.26,26770.0,57.4896,57.8996,57.482,57.8996,26770.0
2016-02-09 09:40:00,76.25,76.79,76.1,76.73,22158.0,57.892,58.302,57.7781,58.2564,22158.0
2016-02-09 09:45:00,76.8,77.15,76.8,77.02,23827.0,58.3095,58.5753,58.3095,58.4766,23827.0
2016-02-09 09:50:00,77.03,77.33,77.01,77.15,31259.0,58.4842,58.7119,58.469,58.5753,31259.0
2016-02-09 09:55:00,77.09,77.09,76.76,76.83,10730.0,58.5297,58.5297,58.2792,58.3323,10730.0
2016-02-09 10:00:00,76.84,77.15,76.73,76.97,12154.0,58.3399,58.5753,58.2564,58.4386,12154.0
2016-02-09 10:05:00,76.98,77.02,76.76,76.89,15197.0,58.4462,58.4766,58.2792,58.3779,15197.0
2016-02-09 10:10:00,76.89,76.89,76.48,76.58,14053.0,58.3779,58.3779,58.0666,58.1425,14053.0
2016-02-09 10:15:00,76.59,76.69,76.49,76.61,11634.0,58.1501,58.226,58.0742,58.1653,11634.0
2016-02-09 10:20:00,76.62,76.83,76.6,76.65,18902.0,58.1729,58.3323,58.1577,58.1957,18902.0
2016-02-09 10:25:00,76.6,76.6,76.16,76.17,12005.0,58.1577,58.1577,57.8236,57.8312,12005.0
2016-02-09 10:30:00,76.13,76.18,75.9,75.9,23974.0,57.8009,57.8388,57.6262,57.6262,23974.0
2016-02-09 10:35:00,75.93,76.19,75.9,76.14,12737.0,57.649,57.8464,57.6262,57.8084,12737.0
2016-02-09 10:40:00,76.1,76.12,75.92,75.92,14199.0,57.7781,57.7933,57.6414,57.6414,14199.0
2016-02-09 10:45:00,75.94,76.13,75.88,76.13,13998.0,57.6566,57.8009,57.611,57.8009,13998.0
2016-02-09 10:50:00,76.13,76.2,75.86,75.9,13627.0,57.8009,57.854,57.5959,57.6262,13627.0
2016-02-09 10:55:00,75.91,75.92,75.57,75.57,11437.0,57.6338,57.6414,57.3757,57.3757,11437.0
2016-02-09 11:00:00,75.52,75.98,75.52,75.98,17228.0,57.3377,57.687,57.3377,57.687,17228.0
2016-02-09 11:05:00,75.98,76.28,75.98,76.28,11623.0,57.687,57.9147,57.687,57.9147,11623.0
2016-02-09 11:10:00,76.29,76.58,76.28,76.42,18745.0,57.9223,58.1425,57.9147,58.021,18745.0
2016-02-09 11:15:00,76.38,76.43,76.01,76.11,60693.0,57.9907,58.0286,57.7097,57.7857,60693.0
2016-02-09 11:20:00,76.11,76.34,76.1,76.33,21858.0,57.7857,57.9603,57.7781,57.9527,21858.0
2016-02-09 11:25:00,76.31,76.31,76.18,76.26,53148.0,57.9375,57.9375,57.8388,57.8996,53148.0
2016-02-09 11:30:00,76.24,76.37,76.17,76.19,15110.0,57.8844,57.9831,57.8312,57.8464,15110.0
2016-02-09 11:35:00,76.18,76.2,75.82,75.83,14356.0,57.8388,57.854,57.5655,57.5731,14356.0
2016-02-09 11:40:00,75.88,76.08,75.84,76.01,18837.0,57.611,57.7629,57.5807,57.7097,18837.0
2016-02-09 11:45:00,76.0,76.03,75.86,75.87,20503.0,57.7022,57.7249,57.5959,57.6035,20503.0
2016-02-09 11:50:00,75.85,75.91,75.67,75.67,14710.0,57.5883,57.6338,57.4516,57.4516,14710.0
2016-02-09 11:55:00,75.68,75.73,75.56,75.62,25922.0,57.4592,57.4972,57.3681,57.4136,25922.0
2016-02-09 12:00:00,75.62,75.78,75.62,75.77,20503.0,57.4136,57.5351,57.4136,57.5275,20503.0
2016-02-09 12:05:00,75.74,75.8,75.66,75.69,23578.0,57.5048,57.5503,57.444,57.4668,23578.0
2016-02-09 12:10:00,75.67,75.72,75.57,75.6,26549.0,57.4516,57.4896,57.3757,57.3985,26549.0
2016-02-09 12:15:00,75.59,75.59,75.36,75.38,28560.0,57.3909,57.3909,57.2162,57.2314,28560.0
2016-02-09 12:20:00,75.39,75.56,75.39,75.54,12521.0,57.239,57.3681,57.239,57.3529,12521.0
2016-02-09 12:25:00,75.56,75.84,75.51,75.62,18055.0,57.3681,57.5807,57.3301,57.4136,18055.0
2016-02-09 12:30:00,75.62,75.75,75.58,75.69,13450.0,57.4136,57.5123,57.3833,57.4668,13450.0
2016-02-09 12:35:00,75.69,75.98,75.69,75.81,13528.0,57.4668,57.687,57.4668,57.5579,13528.0
2016-02-09 12:40:00,75.87,76.06,75.86,76.06,11778.0,57.6035,57.7477,57.5959,57.7477,11778.0
2016-02-09 12:45:00,76.02,76.02,75.78,75.78,7012.0,57.7173,57.7173,57.5351,57.5351,7012.0
2016-02-09 12:50:00,75.77,75.83,75.71,75.78,18040.0,57.5275,57.5731,57.482,57.5351,18040.0
2016-02-09 12:55:00,75.78,75.8,75.72,75.77,11600.0,57.5351,57.5503,57.4896,57.5275,11600.0
2016-02-09 13:00:00,75.78,75.8,75.66,75.67,10952.0,57.5351,57.5503,57.444,57.4516,10952.0
2016-02-09 13:05:00,75.69,75.76,75.64,75.67,9774.0,57.4668,57.5199,57.4288,57.4516,9774.0
2016-02-09 13:10:00,75.63,75.64,75.48,75.58,10932.0,57.4212,57.4288,57.3074,57.3833,10932.0
2016-02-09 13:15:00,75.58,75.6,75.43,75.5,12422.0,57.3833,57.3985,57.2694,57.3225,12422.0
2016-02-09 13:20:00,75.5,75.69,75.46,75.67,10661.0,57.3225,57.4668,57.2922,57.4516,10661.0
2016-02-09 13:25:00,75.65,75.73,75.65,75.73,7765.0,57.4364,57.4972,57.4364,57.4972,7765.0
2016-02-09 13:30:00,75.75,76.03,75.75,75.98,25194.0,57.5123,57.7249,57.5123,57.687,25194.0
2016-02-09 13:35:00,75.96,75.98,75.66,75.7,14478.0,57.6718,57.687,57.444,57.4744,14478.0
2016-02-09 13:40:00,75.73,75.96,75.72,75.96,15034.0,57.4972,57.6718,57.4896,57.6718,15034.0
2016-02-09 13:45:00,75.96,76.01,75.8,75.83,15600.0,57.6718,57.7097,57.5503,57.5731,15600.0
2016-02-09 13:50:00,75.82,75.9,75.8,75.9,24984.0,57.5655,57.6262,57.5503,57.6262,24984.0
2016-02-09 13:55:00,75.88,75.89,75.73,75.76,37024.0,57.611,57.6186,57.4972,57.5199,37024.0
2016-02-09 14:00:00,75.77,75.79,75.72,75.78,31470.0,57.5275,57.5427,57.4896,57.5351,31470.0
2016-02-09 14:05:00,75.79,76.25,75.78,76.19,29314.0,57.5427,57.892,57.5351,57.8464,29314.0
2016-02-09 14:10:00,76.2,76.25,76.06,76.08,17255.0,57.854,57.892,57.7477,57.7629,17255.0
2016-02-09 14:15:00,76.1,76.27,76.08,76.24,21493.0,57.7781,57.9071,57.7629,57.8844,21493.0
2016-02-09 14:20:00,76.25,76.4,76.24,76.25,28551.0,57.892,58.0059,57.8844,57.892,28551.0
2016-02-09 14:25:00,76.25,76.26,76.07,76.07,16804.0,57.892,57.8996,57.7553,57.7553,16804.0
2016-02-09 14:30:00,76.06,76.21,76.06,76.15,15006.0,57.7477,57.8616,57.7477,57.816,15006.0
2016-02-09 14:35:00,76.18,76.34,76.14,76.29,13987.0,57.8388,57.9603,57.8084,57.9223,13987.0
2016-02-09 14:40:00,76.3,76.58,76.23,76.56,18496.0,57.9299,58.1425,57.8768,58.1273,18496.0
2016-02-09 14:45:00,76.55,76.56,76.26,76.28,23387.0,58.1197,58.1273,57.8996,57.9147,23387.0
2016-02-09 14:50:00,76.29,76.37,76.24,76.36,21962.0,57.9223,57.9831,57.8844,57.9755,21962.0
2016-02-09 14:55:00,76.35,76.53,76.32,76.5,16444.0,57.9679,58.1046,57.9451,58.0818,16444.0
2016-02-09 15:00:00,76.5,76.72,76.49,76.71,28311.0,58.0818,58.2488,58.0742,58.2412,28311.0
2016-02-09 15:05:00,76.67,76.98,76.65,76.8,32498.0,58.2108,58.4462,58.1957,58.3095,32498.0
2016-02-09 15:10:00,76.82,76.84,76.68,76.73,35003.0,58.3247,58.3399,58.2184,58.2564,35003.0
2016-02-09 15:15:00,76.74,76.81,76.7,76.71,34534.0,58.264,58.3171,58.2336,58.2412,34534.0
2016-02-09 15:20:00,76.7,76.75,76.6,76.63,34866.0,58.2336,58.2716,58.1577,58.1805,34866.0
2016-02-09 15:25:00,76.63,76.74,76.49,76.66,41016.0,58.1805,58.264,58.0742,58.2033,41016.0
2016-02-09 15:30:00,76.65,76.81,76.62,76.74,47401.0,58.1957,58.3171,58.1729,58.264,47401.0
2016-02-09 15:35:00,76.75,76.99,76.71,76.83,43604.0,58.2716,58.4538,58.2412,58.3323,43604.0
2016-02-09 15:40:00,76.8,76.82,76.44,76.64,54853.0,58.3095,58.3247,58.0362,58.1881,54853.0
2016-02-09 15:45:00,76.62,76.74,76.55,76.66,59927.0,58.1729,58.264,58.1197,58.2033,59927.0
2016-02-09 15:50:00,76.66,76.69,76.57,76.65,75034.0,58.2033,58.226,58.1349,58.1957,75034.0
2016-02-09 15:55:00,76.64,76.81,76.56,76.68,218102.0,58.1881,58.3171,58.1273,58.2184,218102.0
2016-02-10 09:30:00,76.84,77.76,76.2,77.57,42058.0,58.3399,59.0384,57.854,58.8942,42058.0
2016-02-10 09:35:00,77.57,77.58,77.28,77.38,27906.0,58.8942,58.9018,58.674,58.7499,27906.0
2016-02-10 09:40:00,77.43,77.66,77.29,77.43,35925.0,58.7879,58.9625,58.6816,58.7879,35925.0
2016-02-10 09:45:00,77.48,78.0,77.42,78.0,29980.0,58.8258,59.2206,58.7803,59.2206,29980.0
2016-02-10 09:50:00,77.93,78.19,77.79,78.1,18832.0,59.1675,59.3649,59.0612,59.2966,18832.0
2016-02-10 09:55:00,78.15,78.26,78.05,78.26,29267.0,59.3345,59.418,59.2586,59.418,29267.0
2016-02-10 10:00:00,78.29,78.66,78.26,78.58,33794.0,59.4408,59.7217,59.418,59.661,33794.0
2016-02-10 10:05:00,78.59,78.62,77.94,78.02,18595.0,59.6686,59.6914,59.1751,59.2358,18595.0
2016-02-10 10:10:00,78.01,78.36,78.01,78.31,18524.0,59.2282,59.494,59.2282,59.456,18524.0
2016-02-10 10:15:00,78.31,78.48,78.24,78.48,12362.0,59.456,59.5851,59.4029,59.5851,12362.0
2016-02-10 10:20:00,78.46,78.46,78.24,78.28,14326.0,59.5699,59.5699,59.4029,59.4332,14326.0
2016-02-10 10:25:00,78.32,78.37,78.19,78.19,10279.0,59.4636,59.5016,59.3649,59.3649,10279.0
2016-02-10 10:30:00,78.23,78.76,78.23,78.64,40026.0,59.3953,59.7977,59.3953,59.7065,40026.0
2016-02-10 10:35:00,78.65,78.65,78.38,78.47,11501.0,59.7141,59.7141,59.5091,59.5775,11501.0
2016-02-10 10:40:00,78.43,78.55,78.38,78.53,15887.0,59.5471,59.6382,59.5091,59.623,15887.0
2016-02-10 10:45:00,78.56,78.57,78.4,78.47,15880.0,59.6458,59.6534,59.5243,59.5775,15880.0
2016-02-10 10:50:00,78.46,78.62,78.43,78.57,21422.0,59.5699,59.6914,59.5471,59.6534,21422.0
2016-02-10 10:55:00,78.56,78.57,78.44,78.46,17083.0,59.6458,59.6534,59.5547,59.5699,17083.0
2016-02-10 11:00:00,78.44,78.47,78.24,78.26,15109.0,59.5547,59.5775,59.4029,59.418,15109.0
2016-02-10 11:05:00,78.28,78.32,78.14,78.14,15950.0,59.4332,59.4636,59.3269,59.3269,15950.0
2016-02-10 11:10:00,78.14,78.36,78.08,78.32,14566.0,59.3269,59.494,59.2814,59.4636,14566.0
2016-02-10 11:15:00,78.32,78.47,78.19,78.44,12400.0,59.4636,59.5775,59.3649,59.5547,12400.0
2016-02-10 11:20:00,78.44,78.55,78.4,78.54,9800.0,59.5547,59.6382,59.5243,59.6306,9800.0
2016-02-10 11:25:00,78.54,78.54,78.33,78.33,15620.0,59.6306,59.6306,59.4712,59.4712,15620.0
2016-02-10 11:30:00,78.33,78.43,78.3,78.39,10710.0,59.4712,59.5471,59.4484,59.5167,10710.0
2016-02-10 11:35:00,78.37,78.38,78.13,78.13,10816.0,59.5016,59.5091,59.3193,59.3193,10816.0
2016-02-10 11:40:00,78.12,78.26,78.06,78.25,6785.0,59.3117,59.418,59.2662,59.4104,6785.0
2016-02-10 11:45:00,78.25,78.55,78.25,78.55,11681.0,59.4104,59.6382,59.4104,59.6382,11681.0
2016-02-10 11:50:00,78.55,78.63,78.47,78.47,11607.0,59.6382,59.699,59.5775,59.5775,11607.0
2016-02-10 11:55:00,78.49,78.64,78.49,78.56,9600.0,59.5927,59.7065,59.5927,59.6458,9600.0
2016-02-10 12:00:00,78.55,78.57,78.4,78.4,11450.0,59.6382,59.6534,59.5243,59.5243,11450.0
2016-02-10 12:05:00,78.36,78.52,78.33,78.52,7414.0,59.494,59.6154,59.4712,59.6154,7414.0
2016-02-10 12:10:00,78.52,78.53,78.39,78.4,8147.0,59.6154,59.623,59.5167,59.5243,8147.0
2016-02-10 12:15:00,78.39,78.45,78.33,78.45,8354.0,59.5167,59.5623,59.4712,59.5623,8354.0
2016-02-10 12:20:00,78.47,78.62,78.46,78.56,8362.0,59.5775,59.6914,59.5699,59.6458,8362.0
2016-02-10 12:25:00,78.56,78.72,78.56,78.7,6072.0,59.6458,59.7673,59.6458,59.7521,6072.0
2016-02-10 12:30:00,78.73,78.74,78.62,78.67,11297.0,59.7749,59.7825,59.6914,59.7293,11297.0
2016-02-10 12:35:00,78.68,78.85,78.66,78.81,11898.0,59.7369,59.866,59.7217,59.8356,11898.0
2016-02-10 12:40:00,78.8,78.92,78.8,78.87,8358.0,59.828,59.9191,59.828,59.8812,8358.0
2016-02-10 12:45:00,78.85,78.95,78.77,78.95,29887.0,59.866,59.9419,59.8052,59.9419,29887.0
2016-02-10 12:50:00,78.94,79.0,78.9,78.9,13392.0,59.9343,59.9799,59.9039,59.9039,13392.0
2016-02-10 12:55:00,78.9,79.02,78.76,78.97,10422.0,59.9039,59.9951,59.7977,59.9571,10422.0
2016-02-10 13:00:00,78.99,79.01,78.84,78.98,10658.0,59.9723,59.9875,59.8584,59.9647,10658.0
2016-02-10 13:05:00,78.97,78.97,78.82,78.82,13634.0,59.9571,59.9571,59.8432,59.8432,13634.0
2016-02-10 13:10:00,78.82,78.88,78.74,78.74,8172.0,59.8432,59.8888,59.7825,59.7825,8172.0
2016-02-10 13:15:00,78.74,78.82,78.73,78.82,7674.0,59.7825,59.8432,59.7749,59.8432,7674.0
2016-02-10 13:20:00,78.82,78.92,78.82,78.84,10422.0,59.8432,59.9191,59.8432,59.8584,10422.0
2016-02-10 13:25:00,78.85,78.88,78.68,78.68,11510.0,59.866,59.8888,59.7369,59.7369,11510.0
2016-02-10 13:30:00,78.69,78.69,78.44,78.46,16740.0,59.7445,59.7445,59.5547,59.5699,16740.0
2016-02-10 13:35:00,78.45,78.61,78.45,78.57,8055.0,59.5623,59.6838,59.5623,59.6534,8055.0
2016-02-10 13:40:00,78.57,78.68,78.54,78.68,12395.0,59.6534,59.7369,59.6306,59.7369,12395.0
2016-02-10 13:45:00,78.74,78.8,78.68,78.73,9229.0,59.7825,59.828,59.7369,59.7749,9229.0
2016-02-10 13:50:00,78.75,78.75,78.5,78.52,11602.0,59.7901,59.7901,59.6003,59.6154,11602.0
2016-02-10 13:55:00,78.53,78.55,78.45,78.46,9312.0,59.623,59.6382,59.5623,59.5699,9312.0
2016-02-10 14:00:00,78.47,78.61,78.46,78.57,12970.0,59.5775,59.6838,59.5699,59.6534,12970.0
2016-02-10 14:05:00,78.57,78.67,78.55,78.57,18327.0,59.6534,59.7293,59.6382,59.6534,18327.0
2016-02-10 14:10:00,78.59,78.64,78.48,78.5,21760.0,59.6686,59.7065,59.5851,59.6003,21760.0
2016-02-10 14:15:00,78.52,78.52,78.36,78.51,13133.0,59.6154,59.6154,59.494,59.6078,13133.0
2016-02-10 14:20:00,78.51,78.52,78.33,78.33,13416.0,59.6078,59.6154,59.4712,59.4712,13416.0
2016-02-10 14:25:00,78.32,78.49,78.29,78.49,15058.0,59.4636,59.5927,59.4408,59.5927,15058.0
2016-02-10 14:30:00,78.46,78.58,78.39,78.4,17374.0,59.5699,59.661,59.5167,59.5243,17374.0
2016-02-10 14:35:00,78.38,78.45,78.36,78.42,14136.0,59.5091,59.5623,59.494,59.5395,14136.0
2016-02-10 14:40:00,78.41,78.42,78.29,78.42,17865.0,59.5319,59.5395,59.4408,59.5395,17865.0
2016-02-10 14:45:00,78.42,78.45,78.34,78.4,21661.0,59.5395,59.5623,59.4788,59.5243,21661.0
2016-02-10 14:50:00,78.38,78.49,78.36,78.47,23131.0,59.5091,59.5927,59.494,59.5775,23131.0
2016-02-10 14:55:00,78.48,78.52,78.43,78.43,17935.0,59.5851,59.6154,59.5471,59.5471,17935.0
2016-02-10 15:00:00,78.44,78.74,78.43,78.73,22557.0,59.5547,59.7825,59.5471,59.7749,22557.0
2016-02-10 15:05:00,78.74,78.76,78.58,78.58,31720.0,59.7825,59.7977,59.661,59.661,31720.0
2016-02-10 15:10:00,78.58,78.61,78.46,78.48,35237.0,59.661,59.6838,59.5699,59.5851,35237.0
2016-02-10 15:15:00,78.47,78.5,78.1,78.15,23030.0,59.5775,59.6003,59.2966,59.3345,23030.0
2016-02-10 15:20:00,78.15,78.29,78.15,78.28,33842.0,59.3345,59.4408,59.3345,59.4332,33842.0
2016-02-10 15:25:00,78.27,78.37,78.24,78.25,49934.0,59.4256,59.5016,59.4029,59.4104,49934.0
2016-02-10 15:30:00,78.25,78.26,78.1,78.23,50592.0,59.4104,59.418,59.2966,59.3953,50592.0
2016-02-10 15:35:00,78.23,78.23,78.02,78.09,57256.0,59.3953,59.3953,59.2358,59.289,57256.0
2016-02-10 15:40:00,78.1,78.32,78.02,78.28,74027.0,59.2966,59.4636,59.2358,59.4332,74027.0
2016-02-10 15:45:00,78.28,78.39,78.24,78.28,85008.0,59.4332,59.5167,59.4029,59.4332,85008.0
2016-02-10 15:50:00,78.26,78.27,78.16,78.23,93827.0,59.418,59.4256,59.3421,59.3953,93827.0
2016-02-10 15:55:00,78.22,78.29,78.19,78.21,125489.0,59.3877,59.4408,59.3649,59.3801,125489.0
2016-02-11 09:30:00,76.7,77.05,76.23,76.76,71327.0,58.2336,58.4994,57.8768,58.2792,71327.0
2016-02-11 09:35:00,76.77,77.09,76.51,77.02,62293.0,58.2868,58.5297,58.0894,58.4766,62293.0
2016-02-11 09:40:00,77.03,77.23,76.88,77.18,50872.0,58.4842,58.636,58.3703,58.5981,50872.0
2016-02-11 09:45:00,77.17,77.49,77.16,77.41,50407.0,58.5905,58.8334,58.5829,58.7727,50407.0
2016-02-11 09:50:00,77.41,77.69,77.33,77.69,31310.0,58.7727,58.9853,58.7119,58.9853,31310.0
2016-02-11 09:55:00,77.63,78.23,77.54,78.0,26766.0,58.9397,59.3953,58.8714,59.2206,26766.0
2016-02-11 10:00:00,77.99,78.02,77.67,77.79,20376.0,59.213,59.2358,58.9701,59.0612,20376.0
2016-02-11 10:05:00,77.76,78.09,77.75,78.04,48981.0,59.0384,59.289,59.0308,59.251,48981.0
2016-02-11 10:10:00,78.02,78.21,77.98,78.16,23377.0,59.2358,59.3801,59.2054,59.3421,23377.0
2016-02-11 10:15:00,78.12,78.14,77.85,77.87,35478.0,59.3117,59.3269,59.1067,59.1219,35478.0
2016-02-11 10:20:00,77.84,77.85,77.47,77.72,24407.0,59.0992,59.1067,58.8182,59.008,24407.0
2016-02-11 10:25:00,77.69,77.72,77.52,77.57,41266.0,58.9853,59.008,58.8562,58.8942,41266.0
2016-02-11 10:30:00,77.59,77.84,77.5,77.84,27172.0,58.9093,59.0992,58.841,59.0992,27172.0
2016-02-11 10:35:00,77.88,77.89,77.6,77.62,23046.0,59.1295,59.1371,58.9169,58.9321,23046.0
2016-02-11 10:40:00,77.64,77.71,77.58,77.67,11922.0,58.9473,59.0005,58.9018,58.9701,11922.0
2016-02-11 10:45:00,77.62,77.95,77.61,77.93,14965.0,58.9321,59.1827,58.9245,59.1675,14965.0
2016-02-11 10:50:00,77.9,77.9,77.59,77.61,10253.0,59.1447,59.1447,58.9093,58.9245,10253.0
2016-02-11 10:55:00,77.56,77.68,77.38,77.41,15137.0,58.8866,58.9777,58.7499,58.7727,15137.0
2016-02-11 11:00:00,77.41,77.51,77.3,77.3,19050.0,58.7727,58.8486,58.6892,58.6892,19050.0
2016-02-11 11:05:00,77.3,77.3,77.05,77.17,21886.0,58.6892,58.6892,58.4994,58.5905,21886.0
2016-02-11 11:10:00,77.13,77.17,77.04,77.05,9251.0,58.5601,58.5905,58.4918,58.4994,9251.0
2016-02-11 11:15:00,77.08,77.33,77.01,77.32,7459.0,58.5221,58.7119,58.469,58.7044,7459.0
2016-02-11 11:20:00,77.45,77.51,77.22,77.28,14489.0,58.8031,58.8486,58.6284,58.674,14489.0
2016-02-11 11:25:00,77.28,77.33,77.0,77.01,8209.0,58.674,58.7119,58.4614,58.469,8209.0
2016-02-11 11:30:00,77.03,77.05,76.88,76.92,10393.0,58.4842,58.4994,58.3703,58.4007,10393.0
2016-02-11 11:35:00,76.96,77.16,76.94,77.16,6768.0,58.431,58.5829,58.4158,58.5829,6768.0
2016-02-11 11:40:00,77.12,77.3,77.12,77.22,7382.0,58.5525,58.6892,58.5525,58.6284,7382.0
2016-02-11 11:45:00,77.2,77.23,76.98,76.98,6757.0,58.6132,58.636,58.4462,58.4462,6757.0
2016-02-11 11:50:00,76.95,77.27,76.95,77.23,9106.0,58.4234,58.6664,58.4234,58.636,9106.0
2016-02-11 11:55:00,77.2,77.3,77.17,77.23,11437.0,58.6132,58.6892,58.5905,58.636,11437.0
2016-02-11 12:00:00,77.24,77.35,77.19,77.29,9765.0,58.6436,58.7271,58.6056,58.6816,9765.0
2016-02-11 12:05:00,77.29,77.37,77.23,77.23,13486.0,58.6816,58.7423,58.636,58.636,13486.0
2016-02-11 12:10:00,77.23,77.31,77.14,77.14,9011.0,58.636,58.6968,58.5677,58.5677,9011.0
2016-02-11 12:15:00,77.13,77.24,77.05,77.11,11140.0,58.5601,58.6436,58.4994,58.5449,11140.0
2016-02-11 12:20:00,77.09,77.16,77.08,77.16,7119.0,58.5297,58.5829,58.5221,58.5829,7119.0
2016-02-11 12:25:00,77.14,77.36,77.11,77.16,9167.0,58.5677,58.7347,58.5449,58.5829,9167.0
2016-02-11 12:30:00,77.15,77.15,76.91,76.99,9305.0,58.5753,58.5753,58.3931,58.4538,9305.0
2016-02-11 12:35:00,76.95,77.07,76.93,77.05,8151.0,58.4234,58.5145,58.4082,58.4994,8151.0
2016-02-11 12:40:00,77.02,77.02,76.9,77.0,7882.0,58.4766,58.4766,58.3855,58.4614,7882.0
2016-02-11 12:45:00,76.96,77.05,76.86,76.96,19036.0,58.431,58.4994,58.3551,58.431,19036.0
2016-02-11 12:50:00,76.96,77.2,76.96,77.13,8858.0,58.431,58.6132,58.431,58.5601,8858.0
2016-02-11 12:55:00,77.18,77.3,77.08,77.16,10844.0,58.5981,58.6892,58.5221,58.5829,10844.0
2016-02-11 13:00:00,77.2,77.37,77.17,77.22,17236.0,58.6132,58.7423,58.5905,58.6284,17236.0
2016-02-11 13:05:00,77.22,77.34,77.13,77.28,10472.0,58.6284,58.7195,58.5601,58.674,10472.0
2016-02-11 13:10:00,77.26,77.31,77.23,77.28,9967.0,58.6588,58.6968,58.636,58.674,9967.0
2016-02-11 13:15:00,77.3,77.39,77.17,77.39,14389.0,58.6892,58.7575,58.5905,58.7575,14389.0
2016-02-11 13:20:00,77.36,77.5,77.26,77.26,15845.0,58.7347,58.841,58.6588,58.6588,15845.0
2016-02-11 13:25:00,77.23,77.35,77.13,77.16,13470.0,58.636,58.7271,58.5601,58.5829,13470.0
2016-02-11 13:30:00,77.13,77.22,77.02,77.06,69183.0,58.5601,58.6284,58.4766,58.5069,69183.0
2016-02-11 13:35:00,77.06,77.06,76.6,76.62,38178.0,58.5069,58.5069,58.1577,58.1729,38178.0
2016-02-11 13:40:00,76.63,76.79,76.55,76.79,19342.0,58.1805,58.302,58.1197,58.302,19342.0
2016-02-11 13:45:00,76.77,76.88,76.77,76.88,14447.0,58.2868,58.3703,58.2868,58.3703,14447.0
2016-02-11 13:50:00,76.87,76.93,76.84,76.85,10640.0,58.3627,58.4082,58.3399,58.3475,10640.0
2016-02-11 13:55:00,76.84,76.86,76.6,76.77,12455.0,58.3399,58.3551,58.1577,58.2868,12455.0
2016-02-11 14:00:00,76.76,76.78,76.67,76.7,15740.0,58.2792,58.2944,58.2108,58.2336,15740.0
2016-02-11 14:05:00,76.7,76.76,76.6,76.66,14966.0,58.2336,58.2792,58.1577,58.2033,14966.0
2016-02-11 14:10:00,76.65,76.69,76.58,76.65,13751.0,58.1957,58.226,58.1425,58.1957,13751.0
2016-02-11 14:15:00,76.66,76.76,76.53,76.53,20964.0,58.2033,58.2792,58.1046,58.1046,20964.0
2016-02-11 14:20:00,76.53,76.6,76.52,76.57,22192.0,58.1046,58.1577,58.097,58.1349,22192.0
2016-02-11 14:25:00,76.56,76.76,76.52,76.53,35763.0,58.1273,58.2792,58.097,58.1046,35763.0
2016-02-11 14:30:00,76.53,76.6,76.47,76.6,20169.0,58.1046,58.1577,58.059,58.1577,20169.0
2016-02-11 14:35:00,76.59,76.89,76.41,76.89,33049.0,58.1501,58.3779,58.0134,58.3779,33049.0
2016-02-11 14:40:00,76.9,77.1,76.71,76.89,34431.0,58.3855,58.5373,58.2412,58.3779,34431.0
2016-02-11 14:45:00,76.86,77.17,76.8,77.1,21186.0,58.3551,58.5905,58.3095,58.5373,21186.0
2016-02-11 14:50:00,77.16,77.35,77.1,77.25,50394.0,58.5829,58.7271,58.5373,58.6512,50394.0
2016-02-11 14:55:00,77.23,77.31,76.95,77.05,22721.0,58.636,58.6968,58.4234,58.4994,22721.0
2016-02-11 15:00:00,77.06,77.09,76.85,76.9,37573.0,58.5069,58.5297,58.3475,58.3855,37573.0
2016-02-11 15:05:00,76.89,76.92,76.54,76.75,40233.0,58.3779,58.4007,58.1121,58.2716,40233.0
2016-02-11 15:10:00,76.75,77.05,76.75,77.0,33901.0,58.2716,58.4994,58.2716,58.4614,33901.0
2016-02-11 15:15:00,77.0,77.02,76.85,76.9,52074.0,58.4614,58.4766,58.3475,58.3855,52074.0
2016-02-11 15:20:00,76.92,77.1,76.88,76.98,59706.0,58.4007,58.5373,58.3703,58.4462,59706.0
2016-02-11 15:25:00,77.01,77.15,76.96,77.14,34606.0,58.469,58.5753,58.431,58.5677,34606.0
2016-02-11 15:30:00,77.14,77.14,76.98,77.13,30654.0,58.5677,58.5677,58.4462,58.5601,30654.0
2016-02-11 15:35:00,77.14,77.39,77.14,77.35,33451.0,58.5677,58.7575,58.5677,58.7271,33451.0
2016-02-11 15:40:00,77.38,77.44,77.26,77.34,39264.0,58.7499,58.7955,58.6588,58.7195,39264.0
2016-02-11 15:45:00,77.33,77.33,77.19,77.28,74315.0,58.7119,58.7119,58.6056,58.674,74315.0
2016-02-11 15:50:00,77.29,77.36,77.2,77.22,95199.0,58.6816,58.7347,58.6132,58.6284,95199.0
2016-02-11 15:55:00,77.23,77.3,77.09,77.1,191730.0,58.636,58.6892,58.5297,58.5373,191730.0
2016-02-12 09:30:00,77.6,77.6,76.91,77.25,36821.0,58.9169,58.9169,58.3931,58.6512,36821.0
2016-02-12 09:35:00,77.32,77.41,77.28,77.31,24828.0,58.7044,58.7727,58.674,58.6968,24828.0
2016-02-12 09:40:00,77.29,77.91,77.28,77.79,39261.0,58.6816,59.1523,58.674,59.0612,39261.0
2016-02-12 09:45:00,77.86,77.86,77.22,77.36,22107.0,59.1143,59.1143,58.6284,58.7347,22107.0
2016-02-12 09:50:00,77.36,77.39,77.23,77.27,19172.0,58.7347,58.7575,58.636,58.6664,19172.0
2016-02-12 09:55:00,77.26,77.47,77.26,77.45,17556.0,58.6588,58.8182,58.6588,58.8031,17556.0
2016-02-12 10:00:00,77.42,77.49,77.33,77.46,18112.0,58.7803,58.8334,58.7119,58.8106,18112.0
2016-02-12 10:05:00,77.47,77.5,77.05,77.1,23711.0,58.8182,58.841,58.4994,58.5373,23711.0
2016-02-12 10:10:00,77.07,77.21,77.03,77.15,25079.0,58.5145,58.6208,58.4842,58.5753,25079.0
2016-02-12 10:15:00,77.15,77.47,77.15,77.47,27096.0,58.5753,58.8182,58.5753,58.8182,27096.0
2016-02-12 10:20:00,77.53,77.73,77.53,77.56,15428.0,58.8638,59.0156,58.8638,58.8866,15428.0
2016-02-12 10:25:00,77.57,77.62,77.38,77.38,13768.0,58.8942,58.9321,58.7499,58.7499,13768.0
2016-02-12 10:30:00,77.38,77.74,77.38,77.74,21453.0,58.7499,59.0232,58.7499,59.0232,21453.0
2016-02-12 10:35:00,77.69,77.75,77.53,77.75,12114.0,58.9853,59.0308,58.8638,59.0308,12114.0
2016-02-12 10:40:00,77.76,77.88,77.66,77.71,14263.0,59.0384,59.1295,58.9625,59.0005,14263.0
2016-02-12 10:45:00,77.7,77.75,77.62,77.69,17698.0,58.9929,59.0308,58.9321,58.9853,17698.0
2016-02-12 10:50:00,77.68,77.72,77.47,77.49,13193.0,58.9777,59.008,58.8182,58.8334,13193.0
2016-02-12 10:55:00,77.48,77.53,77.37,77.37,9680.0,58.8258,58.8638,58.7423,58.7423,9680.0
2016-02-12 11:00:00,77.37,77.53,77.28,77.31,20300.0,58.7423,58.8638,58.674,58.6968,20300.0
2016-02-12 11:05:00,77.27,77.53,77.26,77.53,14702.0,58.6664,58.8638,58.6588,58.8638,14702.0
2016-02-12 11:10:00,77.52,77.62,77.49,77.61,17137.0,58.8562,58.9321,58.8334,58.9245,17137.0
2016-02-12 11:15:00,77.63,77.89,77.61,77.83,19325.0,58.9397,59.1371,58.9245,59.0916,19325.0
2016-02-12 11:20:00,77.81,77.88,77.72,77.87,15329.0,59.0764,59.1295,59.008,59.1219,15329.0
2016-02-12 11:25:00,77.86,77.96,77.84,77.94,15694.0,59.1143,59.1903,59.0992,59.1751,15694.0
2016-02-12 11:30:00,77.96,78.0,77.91,77.97,24689.0,59.1903,59.2206,59.1523,59.1979,24689.0
2016-02-12 11:35:00,77.96,77.99,77.82,77.87,13244.0,59.1903,59.213,59.084,59.1219,13244.0
2016-02-12 11:40:00,77.88,77.92,77.73,77.78,15678.0,59.1295,59.1599,59.0156,59.0536,15678.0
2016-02-12 11:45:00,77.8,78.03,77.78,77.99,12975.0,59.0688,59.2434,59.0536,59.213,12975.0
2016-02-12 11:50:00,77.99,77.99,77.58,77.59,17242.0,59.213,59.213,58.9018,58.9093,17242.0
2016-02-12 11:55:00,77.6,77.68,77.58,77.66,7836.0,58.9169,58.9777,58.9018,58.9625,7836.0
2016-02-12 12:00:00,77.7,77.76,77.66,77.66,9999.0,58.9929,59.0384,58.9625,58.9625,9999.0
2016-02-12 12:05:00,77.69,77.75,77.68,77.71,7118.0,58.9853,59.0308,58.9777,59.0005,7118.0
2016-02-12 12:10:00,77.76,77.94,77.75,77.92,8897.0,59.0384,59.1751,59.0308,59.1599,8897.0
2016-02-12 12:15:00,77.94,78.06,77.9,78.02,47986.0,59.1751,59.2662,59.1447,59.2358,47986.0
2016-02-12 12:20:00,78.03,78.11,77.97,78.0,23517.0,59.2434,59.3041,59.1979,59.2206,23517.0
2016-02-12 12:25:00,78.02,78.21,78.02,78.17,14334.0,59.2358,59.3801,59.2358,59.3497,14334.0
2016-02-12 12:30:00,78.15,78.17,78.02,78.02,17970.0,59.3345,59.3497,59.2358,59.2358,17970.0
2016-02-12 12:35:00,78.03,78.17,78.01,78.15,13912.0,59.2434,59.3497,59.2282,59.3345,13912.0
2016-02-12 12:40:00,78.15,78.34,78.14,78.34,25685.0,59.3345,59.4788,59.3269,59.4788,25685.0
2016-02-12 12:45:00,78.33,78.35,78.1,78.2,16406.0,59.4712,59.4864,59.2966,59.3725,16406.0
2016-02-12 12:50:00,78.2,78.36,78.2,78.35,10877.0,59.3725,59.494,59.3725,59.4864,10877.0
2016-02-12 12:55:00,78.34,78.34,78.13,78.13,20200.0,59.4788,59.4788,59.3193,59.3193,20200.0
2016-02-12 13:00:00,78.11,78.21,78.02,78.18,21563.0,59.3041,59.3801,59.2358,59.3573,21563.0
2016-02-12 13:05:00,78.18,78.18,77.99,78.02,11971.0,59.3573,59.3573,59.213,59.2358,11971.0
2016-02-12 13:10:00,78.0,78.16,77.98,78.05,18229.0,59.2206,59.3421,59.2054,59.2586,18229.0
2016-02-12 13:15:00,78.05,78.05,77.93,78.03,10423.0,59.2586,59.2586,59.1675,59.2434,10423.0
2016-02-12 13:20:00,78.04,78.14,78.02,78.08,8025.0,59.251,59.3269,59.2358,59.2814,8025.0
2016-02-12 13:25:00,78.08,78.25,78.08,78.2,11138.0,59.2814,59.4104,59.2814,59.3725,11138.0
2016-02-12 13:30:00,78.21,78.4,78.17,78.4,12878.0,59.3801,59.5243,59.3497,59.5243,12878.0
2016-02-12 13:35:00,78.4,78.46,78.34,78.35,11711.0,59.5243,59.5699,59.4788,59.4864,11711.0
2016-02-12 13:40:00,78.35,78.41,78.29,78.39,7970.0,59.4864,59.5319,59.4408,59.5167,7970.0
2016-02-12 13:45:00,78.4,78.46,78.36,78.4,15955.0,59.5243,59.5699,59.494,59.5243,15955.0
2016-02-12 13:50:00,78.39,78.4,78.34,78.34,9010.0,59.5167,59.5243,59.4788,59.4788,9010.0
2016-02-12 13:55:00,78.34,78.4,78.26,78.26,8591.0,59.4788,59.5243,59.418,59.418,8591.0
2016-02-12 14:00:00,78.26,78.3,78.17,78.29,12218.0,59.418,59.4484,59.3497,59.4408,12218.0
2016-02-12 14:05:00,78.28,78.48,78.25,78.48,22449.0,59.4332,59.5851,59.4104,59.5851,22449.0
2016-02-12 14:10:00,78.46,78.66,78.45,78.66,21423.0,59.5699,59.7217,59.5623,59.7217,21423.0
2016-02-12 14:15:00,78.64,78.7,78.56,78.61,34583.0,59.7065,59.7521,59.6458,59.6838,34583.0
2016-02-12 14:20:00,78.59,78.63,78.5,78.5,17697.0,59.6686,59.699,59.6003,59.6003,17697.0
2016-02-12 14:25:00,78.5,78.59,78.43,78.58,17910.0,59.6003,59.6686,59.5471,59.661,17910.0
2016-02-12 14:30:00,78.56,78.63,78.54,78.61,19576.0,59.6458,59.699,59.6306,59.6838,19576.0
2016-02-12 14:35:00,78.58,78.64,78.54,78.59,21989.0,59.661,59.7065,59.6306,59.6686,21989.0
2016-02-12 14:40:00,78.59,78.77,78.57,78.77,33549.0,59.6686,59.8052,59.6534,59.8052,33549.0
2016-02-12 14:45:00,78.77,78.83,78.65,78.66,23856.0,59.8052,59.8508,59.7141,59.7217,23856.0
2016-02-12 14:50:00,78.66,78.82,78.66,78.78,18019.0,59.7217,59.8432,59.7217,59.8128,18019.0
2016-02-12 14:55:00,78.75,78.76,78.58,78.64,21842.0,59.7901,59.7977,59.661,59.7065,21842.0
2016-02-12 15:00:00,78.64,78.65,78.53,78.63,22095.0,59.7065,59.7141,59.623,59.699,22095.0
2016-02-12 15:05:00,78.63,78.71,78.57,78.6,21783.0,59.699,59.7597,59.6534,59.6762,21783.0
2016-02-12 15:10:00,78.61,78.7,78.59,78.62,20987.0,59.6838,59.7521,59.6686,59.6914,20987.0
2016-02-12 15:15:00,78.63,78.72,78.63,78.71,32136.0,59.699,59.7673,59.699,59.7597,32136.0
2016-02-12 15:20:00,78.72,78.79,78.71,78.73,27218.0,59.7673,59.8204,59.7597,59.7749,27218.0
2016-02-12 15:25:00,78.73,78.9,78.72,78.9,37021.0,59.7749,59.9039,59.7673,59.9039,37021.0
2016-02-12 15:30:00,78.86,78.86,78.61,78.62,44820.0,59.8736,59.8736,59.6838,59.6914,44820.0
2016-02-12 15:35:00,78.62,78.69,78.61,78.62,49983.0,59.6914,59.7445,59.6838,59.6914,49983.0
2016-02-12 15:40:00,78.61,78.79,78.53,78.77,51261.0,59.6838,59.8204,59.623,59.8052,51261.0
2016-02-12 15:45:00,78.75,78.88,78.73,78.74,63781.0,59.7901,59.8888,59.7749,59.7825,63781.0
2016-02-12 15:50:00,78.77,78.82,78.69,78.77,50104.0,59.8052,59.8432,59.7445,59.8052,50104.0
2016-02-12 15:55:00,78.78,78.84,78.74,78.83,89130.0,59.8128,59.8584,59.7825,59.8508,89130.0
2016-02-16 09:30:00,79.56,79.56,78.89,79.03,40198.0,60.405,60.405,59.8964,60.0026,40198.0
2016-02-16 09:35:00,79.09,79.35,79.02,79.33,34453.0,60.0482,60.2456,59.9951,60.2304,34453.0
2016-02-16 09:40:00,79.34,79.62,79.1,79.62,24661.0,60.238,60.4506,60.0558,60.4506,24661.0
2016-02-16 09:45:00,79.65,79.71,79.38,79.57,16408.0,60.4734,60.5189,60.2684,60.4126,16408.0
2016-02-16 09:50:00,79.53,79.58,79.38,79.48,13918.0,60.3823,60.4202,60.2684,60.3443,13918.0
2016-02-16 09:55:00,79.46,79.48,79.33,79.4,15113.0,60.3291,60.3443,60.2304,60.2836,15113.0
2016-02-16 10:00:00,79.38,79.4,79.03,79.03,18671.0,60.2684,60.2836,60.0026,60.0026,18671.0
2016-02-16 10:05:00,79.03,79.03,78.86,79.01,13714.0,60.0026,60.0026,59.8736,59.9875,13714.0
2016-02-16 10:10:00,78.98,79.43,78.97,79.43,14314.0,59.9647,60.3063,59.9571,60.3063,14314.0
2016-02-16 10:15:00,79.44,79.57,79.22,79.22,15183.0,60.3139,60.4126,60.1469,60.1469,15183.0
2016-02-16 10:20:00,79.26,79.4,79.18,79.3,11649.0,60.1773,60.2836,60.1165,60.2076,11649.0
2016-02-16 10:25:00,79.29,79.3,79.14,79.17,11423.0,60.2001,60.2076,60.0862,60.1089,11423.0
2016-02-16 10:30:00,79.17,79.3,79.11,79.26,21853.0,60.1089,60.2076,60.0634,60.1773,21853.0
2016-02-16 10:35:00,79.28,79.29,79.14,79.22,13622.0,60.1925,60.2001,60.0862,60.1469,13622.0
2016-02-16 10:40:00,79.24,79.41,79.22,79.39,11653.0,60.1621,60.2912,60.1469,60.276,11653.0
2016-02-16 10:45:00,79.37,79.49,79.36,79.46,11635.0,60.2608,60.3519,60.2532,60.3291,11635.0
2016-02-16 10:50:00,79.43,79.47,79.26,79.38,58598.0,60.3063,60.3367,60.1773,60.2684,58598.0
2016-02-16 10:55:00,79.41,79.44,79.32,79.42,58725.0,60.2912,60.3139,60.2228,60.2988,58725.0
2016-02-16 11:00:00,79.4,79.42,79.3,79.33,29861.0,60.2836,60.2988,60.2076,60.2304,29861.0
2016-02-16 11:05:00,79.33,79.33,79.08,79.21,13604.0,60.2304,60.2304,60.0406,60.1393,13604.0
2016-02-16 11:10:00,79.22,79.34,79.13,79.28,13926.0,60.1469,60.238,60.0786,60.1925,13926.0
2016-02-16 11:15:00,79.31,79.55,79.24,79.55,13664.0,60.2152,60.3975,60.1621,60.3975,13664.0
2016-02-16 11:20:00,79.54,79.64,79.48,79.51,15460.0,60.3899,60.4658,60.3443,60.3671,15460.0
2016-02-16 11:25:00,79.52,79.55,79.42,79.48,11050.0,60.3747,60.3975,60.2988,60.3443,11050.0
2016-02-16 11:30:00,79.49,79.66,79.44,79.65,14949.0,60.3519,60.481,60.3139,60.4734,14949.0
2016-02-16 11:35:00,79.65,79.71,79.56,79.66,12556.0,60.4734,60.5189,60.405,60.481,12556.0
2016-02-16 11:40:00,79.66,79.81,79.58,79.81,24118.0,60.481,60.5949,60.4202,60.5949,24118.0
2016-02-16 11:45:00,79.8,79.92,79.8,79.87,16642.0,60.5873,60.6784,60.5873,60.6404,16642.0
2016-02-16 11:50:00,79.87,79.89,79.75,79.82,12327.0,60.6404,60.6556,60.5493,60.6024,12327.0
2016-02-16 11:55:00,79.8,79.86,79.77,79.83,17699.0,60.5873,60.6328,60.5645,60.61,17699.0
2016-02-16 12:00:00,79.8,80.04,79.75,79.97,26581.0,60.5873,60.7695,60.5493,60.7163,26581.0
2016-02-16 12:05:00,79.99,80.01,79.91,79.93,10705.0,60.7315,60.7467,60.6708,60.686,10705.0
2016-02-16 12:10:00,79.94,79.99,79.9,79.96,12681.0,60.6936,60.7315,60.6632,60.7087,12681.0
2016-02-16 12:15:00,79.97,80.2,79.97,80.15,35878.0,60.7163,60.891,60.7163,60.853,35878.0
2016-02-16 12:20:00,80.14,80.25,80.09,80.25,26144.0,60.8454,60.9289,60.8074,60.9289,26144.0
2016-02-16 12:25:00,80.25,80.26,79.99,80.02,12309.0,60.9289,60.9365,60.7315,60.7543,12309.0
2016-02-16 12:30:00,80.01,80.14,79.99,80.09,18200.0,60.7467,60.8454,60.7315,60.8074,18200.0
2016-02-16 12:35:00,80.1,80.19,80.0,80.0,8118.0,60.815,60.8834,60.7391,60.7391,8118.0
2016-02-16 12:40:00,80.0,80.0,79.89,79.89,13970.0,60.7391,60.7391,60.6556,60.6556,13970.0
2016-02-16 12:45:00,79.87,80.04,79.87,79.98,10047.0,60.6404,60.7695,60.6404,60.7239,10047.0
2016-02-16 12:50:00,79.99,80.21,79.94,80.2,12000.0,60.7315,60.8986,60.6936,60.891,12000.0
2016-02-16 12:55:00,80.19,80.26,80.17,80.24,9476.0,60.8834,60.9365,60.8682,60.9213,9476.0
2016-02-16 13:00:00,80.23,80.33,80.23,80.25,10770.0,60.9137,60.9897,60.9137,60.9289,10770.0
2016-02-16 13:05:00,80.27,80.32,80.23,80.28,12914.0,60.9441,60.9821,60.9137,60.9517,12914.0
2016-02-16 13:10:00,80.28,80.35,80.19,80.21,14583.0,60.9517,61.0048,60.8834,60.8986,14583.0
2016-02-16 13:15:00,80.22,80.23,80.16,80.16,9290.0,60.9061,60.9137,60.8606,60.8606,9290.0
2016-02-16 13:20:00,80.15,80.15,80.02,80.09,10614.0,60.853,60.853,60.7543,60.8074,10614.0
2016-02-16 13:25:00,80.09,80.16,80.02,80.03,9789.0,60.8074,60.8606,60.7543,60.7619,9789.0
2016-02-16 13:30:00,80.03,80.06,79.92,79.92,11804.0,60.7619,60.7847,60.6784,60.6784,11804.0
2016-02-16 13:35:00,79.95,79.98,79.84,79.85,10967.0,60.7011,60.7239,60.6176,60.6252,10967.0
2016-02-16 13:40:00,79.85,79.89,79.78,79.85,8463.0,60.6252,60.6556,60.5721,60.6252,8463.0
2016-02-16 13:45:00,79.84,79.84,79.74,79.77,10782.0,60.6176,60.6176,60.5417,60.5645,10782.0
2016-02-16 13:50:00,79.76,79.93,79.75,79.87,15587.0,60.5569,60.686,60.5493,60.6404,15587.0
2016-02-16 13:55:00,79.87,79.89,79.8,79.84,14065.0,60.6404,60.6556,60.5873,60.6176,14065.0
2016-02-16 14:00:00,79.83,80.06,79.83,80.0,24028.0,60.61,60.7847,60.61,60.7391,24028.0
2016-02-16 14:05:00,79.99,80.0,79.87,79.91,28564.0,60.7315,60.7391,60.6404,60.6708,28564.0
2016-02-16 14:10:00,79.91,80.04,79.87,79.88,30175.0,60.6708,60.7695,60.6404,60.648,30175.0
2016-02-16 14:15:00,79.87,80.07,79.84,79.86,28706.0,60.6404,60.7923,60.6176,60.6328,28706.0
2016-02-16 14:20:00,79.86,80.1,79.86,80.1,14226.0,60.6328,60.815,60.6328,60.815,14226.0
2016-02-16 14:25:00,80.12,80.12,80.0,80.08,22092.0,60.8302,60.8302,60.7391,60.7998,22092.0
2016-02-16 14:30:00,80.07,80.07,79.84,79.87,20272.0,60.7923,60.7923,60.6176,60.6404,20272.0
2016-02-16 14:35:00,79.85,79.88,79.75,79.86,13177.0,60.6252,60.648,60.5493,60.6328,13177.0
2016-02-16 14:40:00,79.85,79.88,79.73,79.84,15663.0,60.6252,60.648,60.5341,60.6176,15663.0
2016-02-16 14:45:00,79.83,79.9,79.75,79.9,10689.0,60.61,60.6632,60.5493,60.6632,10689.0
2016-02-16 14:50:00,79.88,79.88,79.74,79.74,13307.0,60.648,60.648,60.5417,60.5417,13307.0
2016-02-16 14:55:00,79.75,79.91,79.7,79.87,16574.0,60.5493,60.6708,60.5113,60.6404,16574.0
2016-02-16 15:00:00,79.9,79.91,79.79,79.8,16810.0,60.6632,60.6708,60.5797,60.5873,16810.0
2016-02-16 15:05:00,79.79,79.81,79.7,79.71,27319.0,60.5797,60.5949,60.5113,60.5189,27319.0
2016-02-16 15:10:00,79.7,79.81,79.69,79.81,20536.0,60.5113,60.5949,60.5037,60.5949,20536.0
2016-02-16 15:15:00,79.81,79.83,79.77,79.8,21859.0,60.5949,60.61,60.5645,60.5873,21859.0
2016-02-16 15:20:00,79.81,79.86,79.76,79.76,27134.0,60.5949,60.6328,60.5569,60.5569,27134.0
2016-02-16 15:25:00,79.76,79.8,79.66,79.76,26902.0,60.5569,60.5873,60.481,60.5569,26902.0
2016-02-16 15:30:00,79.77,79.83,79.76,79.8,36661.0,60.5645,60.61,60.5569,60.5873,36661.0
2016-02-16 15:35:00,79.79,79.8,79.72,79.78,36500.0,60.5797,60.5873,60.5265,60.5721,36500.0
2016-02-16 15:40:00,79.78,79.82,79.71,79.8,34501.0,60.5721,60.6024,60.5189,60.5873,34501.0
2016-02-16 15:45:00,79.8,79.8,79.58,79.64,54545.0,60.5873,60.5873,60.4202,60.4658,54545.0
2016-02-16 15:50:00,79.65,79.74,79.61,79.74,51740.0,60.4734,60.5417,60.443,60.5417,51740.0
2016-02-16 15:55:00,79.72,79.81,79.65,79.79,86639.0,60.5265,60.5949,60.4734,60.5797,86639.0
2016-02-17 09:30:00,79.76,80.27,79.51,80.17,70555.0,60.5569,60.9441,60.3671,60.8682,70555.0
2016-02-17 09:35:00,80.22,80.61,80.22,80.61,26824.0,60.9061,61.2022,60.9061,61.2022,26824.0
2016-02-17 09:40:00,80.62,80.65,80.33,80.41,22500.0,61.2098,61.2326,60.9897,61.0504,22500.0
2016-02-17 09:45:00,80.47,80.47,80.18,80.35,22985.0,61.096,61.096,60.8758,61.0048,22985.0
2016-02-17 09:50:00,80.37,80.46,80.2,80.43,15905.0,61.02,61.0884,60.891,61.0656,15905.0
2016-02-17 09:55:00,80.42,80.59,80.42,80.52,27123.0,61.058,61.1871,61.058,61.1339,27123.0
2016-02-17 10:00:00,80.51,80.54,80.38,80.49,20650.0,61.1263,61.1491,61.0276,61.1111,20650.0
2016-02-17 10:05:00,80.5,80.65,80.4,80.44,19671.0,61.1187,61.2326,61.0428,61.0732,19671.0
2016-02-17 10:10:00,80.43,80.69,80.41,80.61,20684.0,61.0656,61.263,61.0504,61.2022,20684.0
2016-02-17 10:15:00,80.59,80.6,80.37,80.48,9325.0,61.1871,61.1947,61.02,61.1035,9325.0
2016-02-17 10:20:00,80.47,80.77,80.46,80.7,19590.0,61.096,61.3237,61.0884,61.2706,19590.0
2016-02-17 10:25:00,80.7,81.07,80.68,81.07,42826.0,61.2706,61.5515,61.2554,61.5515,42826.0
2016-02-17 10:30:00,81.09,81.19,81.04,81.19,16872.0,61.5667,61.6426,61.5287,61.6426,16872.0
2016-02-17 10:35:00,81.17,81.24,81.04,81.04,21977.0,61.6274,61.6806,61.5287,61.5287,21977.0
2016-02-17 10:40:00,81.05,81.19,80.9,81.19,15199.0,61.5363,61.6426,61.4224,61.6426,15199.0
2016-02-17 10:45:00,81.21,81.28,81.09,81.18,16126.0,61.6578,61.7109,61.5667,61.635,16126.0
2016-02-17 10:50:00,81.22,81.25,81.14,81.16,15043.0,61.6654,61.6882,61.6046,61.6198,15043.0
2016-02-17 10:55:00,81.14,81.4,81.13,81.34,20703.0,61.6046,61.802,61.5971,61.7565,20703.0
2016-02-17 11:00:00,81.36,81.36,81.1,81.23,15631.0,61.7717,61.7717,61.5743,61.673,15631.0
2016-02-17 11:05:00,81.25,81.42,81.2,81.22,17824.0,61.6882,61.8172,61.6502,61.6654,17824.0
2016-02-17 11:10:00,81.24,81.25,80.83,80.88,21434.0,61.6806,61.6882,61.3693,61.4072,21434.0
2016-02-17 11:15:00,80.88,80.91,80.66,80.66,9734.0,61.4072,61.43,61.2402,61.2402,9734.0
2016-02-17 11:20:00,80.69,80.89,80.68,80.87,8584.0,61.263,61.4148,61.2554,61.3996,8584.0
2016-02-17 11:25:00,80.85,81.01,80.84,80.92,6083.0,61.3845,61.5059,61.3769,61.4376,6083.0
2016-02-17 11:30:00,80.93,80.93,80.82,80.89,8173.0,61.4452,61.4452,61.3617,61.4148,8173.0
2016-02-17 11:35:00,80.9,80.9,80.75,80.8,12642.0,61.4224,61.4224,61.3085,61.3465,12642.0
2016-02-17 11:40:00,80.81,80.93,80.77,80.91,17005.0,61.3541,61.4452,61.3237,61.43,17005.0
2016-02-17 11:45:00,80.9,80.91,80.79,80.87,10700.0,61.4224,61.43,61.3389,61.3996,10700.0
2016-02-17 11:50:00,80.89,80.94,80.79,80.89,15403.0,61.4148,61.4528,61.3389,61.4148,15403.0
2016-02-17 11:55:00,80.87,81.03,80.87,80.99,19943.0,61.3996,61.5211,61.3996,61.4908,19943.0
2016-02-17 12:00:00,81.0,81.24,81.0,81.18,15636.0,61.4983,61.6806,61.4983,61.635,15636.0
2016-02-17 12:05:00,81.15,81.18,81.05,81.06,11616.0,61.6122,61.635,61.5363,61.5439,11616.0
2016-02-17 12:10:00,81.04,81.15,81.03,81.15,27565.0,61.5287,61.6122,61.5211,61.6122,27565.0
2016-02-17 12:15:00,81.15,81.15,81.03,81.05,8506.0,61.6122,61.6122,61.5211,61.5363,8506.0
2016-02-17 12:20:00,81.05,81.09,81.03,81.09,7484.0,61.5363,61.5667,61.5211,61.5667,7484.0
2016-02-17 12:25:00,81.09,81.19,81.09,81.15,12123.0,61.5667,61.6426,61.5667,61.6122,12123.0
2016-02-17 12:30:00,81.17,81.27,81.15,81.24,9422.0,61.6274,61.7033,61.6122,61.6806,9422.0
2016-02-17 12:35:00,81.24,81.24,80.91,80.91,7890.0,61.6806,61.6806,61.43,61.43,7890.0
2016-02-17 12:40:00,80.92,81.03,80.87,80.94,7692.0,61.4376,61.5211,61.3996,61.4528,7692.0
2016-02-17 12:45:00,80.94,80.99,80.87,80.88,8034.0,61.4528,61.4908,61.3996,61.4072,8034.0
2016-02-17 12:50:00,80.85,80.87,80.8,80.8,6307.0,61.3845,61.3996,61.3465,61.3465,6307.0
2016-02-17 12:55:00,80.79,80.85,80.75,80.85,9102.0,61.3389,61.3845,61.3085,61.3845,9102.0
2016-02-17 13:00:00,80.88,80.95,80.83,80.94,6154.0,61.4072,61.4604,61.3693,61.4528,6154.0
2016-02-17 13:05:00,80.94,80.94,80.81,80.9,9690.0,61.4528,61.4528,61.3541,61.4224,9690.0
2016-02-17 13:10:00,80.9,80.9,80.79,80.79,6834.0,61.4224,61.4224,61.3389,61.3389,6834.0
2016-02-17 13:15:00,80.78,80.93,80.76,80.91,8587.0,61.3313,61.4452,61.3161,61.43,8587.0
2016-02-17 13:20:00,80.9,80.98,80.87,80.89,9615.0,61.4224,61.4832,61.3996,61.4148,9615.0
2016-02-17 13:25:00,80.92,80.98,80.84,80.98,10166.0,61.4376,61.4832,61.3769,61.4832,10166.0
2016-02-17 13:30:00,80.97,80.97,80.8,80.81,13275.0,61.4756,61.4756,61.3465,61.3541,13275.0
2016-02-17 13:35:00,80.8,80.89,80.78,80.85,8340.0,61.3465,61.4148,61.3313,61.3845,8340.0
2016-02-17 13:40:00,80.84,80.84,80.71,80.74,9353.0,61.3769,61.3769,61.2782,61.3009,9353.0
2016-02-17 13:45:00,80.71,80.72,80.5,80.5,14530.0,61.2782,61.2858,61.1187,61.1187,14530.0
2016-02-17 13:50:00,80.52,80.53,80.42,80.42,35528.0,61.1339,61.1415,61.058,61.058,35528.0
2016-02-17 13:55:00,80.45,80.46,80.4,80.41,26632.0,61.0808,61.0884,61.0428,61.0504,26632.0
2016-02-17 14:00:00,80.42,80.76,80.42,80.76,20939.0,61.058,61.3161,61.058,61.3161,20939.0
2016-02-17 14:05:00,80.73,80.85,80.72,80.82,9884.0,61.2934,61.3845,61.2858,61.3617,9884.0
2016-02-17 14:10:00,80.82,80.86,80.81,80.85,6674.0,61.3617,61.3921,61.3541,61.3845,6674.0
2016-02-17 14:15:00,80.85,80.96,80.85,80.92,8759.0,61.3845,61.468,61.3845,61.4376,8759.0
2016-02-17 14:20:00,80.92,80.97,80.9,80.93,8349.0,61.4376,61.4756,61.4224,61.4452,8349.0
2016-02-17 14:25:00,80.92,80.93,80.79,80.91,14985.0,61.4376,61.4452,61.3389,61.43,14985.0
2016-02-17 14:30:00,80.9,80.97,80.87,80.87,20444.0,61.4224,61.4756,61.3996,61.3996,20444.0
2016-02-17 14:35:00,80.89,80.93,80.85,80.86,11753.0,61.4148,61.4452,61.3845,61.3921,11753.0
2016-02-17 14:40:00,80.85,80.97,80.8,80.94,9711.0,61.3845,61.4756,61.3465,61.4528,9711.0
2016-02-17 14:45:00,80.93,80.95,80.8,80.8,11894.0,61.4452,61.4604,61.3465,61.3465,11894.0
2016-02-17 14:50:00,80.81,80.88,80.73,80.83,17278.0,61.3541,61.4072,61.2934,61.3693,17278.0
2016-02-17 14:55:00,80.83,80.88,80.75,80.75,9401.0,61.3693,61.4072,61.3085,61.3085,9401.0
2016-02-17 15:00:00,80.76,80.79,80.74,80.78,12651.0,61.3161,61.3389,61.3009,61.3313,12651.0
2016-02-17 15:05:00,80.8,80.99,80.8,80.99,29296.0,61.3465,61.4908,61.3465,61.4908,29296.0
2016-02-17 15:10:00,81.0,81.06,80.88,80.97,19226.0,61.4983,61.5439,61.4072,61.4756,19226.0
2016-02-17 15:15:00,80.98,80.99,80.87,80.88,10845.0,61.4832,61.4908,61.3996,61.4072,10845.0
2016-02-17 15:20:00,80.88,80.9,80.72,80.75,22868.0,61.4072,61.4224,61.2858,61.3085,22868.0
2016-02-17 15:25:00,80.78,80.92,80.75,80.89,13651.0,61.3313,61.4376,61.3085,61.4148,13651.0
2016-02-17 15:30:00,80.88,80.97,80.83,80.95,28269.0,61.4072,61.4756,61.3693,61.4604,28269.0
2016-02-17 15:35:00,80.92,81.02,80.82,81.02,26145.0,61.4376,61.5135,61.3617,61.5135,26145.0
2016-02-17 15:40:00,81.02,81.04,80.93,80.93,24970.0,61.5135,61.5287,61.4452,61.4452,24970.0
2016-02-17 15:45:00,80.92,80.98,80.88,80.93,40424.0,61.4376,61.4832,61.4072,61.4452,40424.0
2016-02-17 15:50:00,80.93,80.98,80.9,80.98,34616.0,61.4452,61.4832,61.4224,61.4832,34616.0
2016-02-17 15:55:00,80.98,81.01,80.95,80.96,84945.0,61.4832,61.5059,61.4604,61.468,84945.0
2016-02-18 09:30:00,81.13,81.14,80.72,80.99,25936.0,61.5971,61.6046,61.2858,61.4908,25936.0
2016-02-18 09:35:00,81.07,81.07,80.94,80.98,9753.0,61.5515,61.5515,61.4528,61.4832,9753.0
2016-02-18 09:40:00,80.98,81.26,80.95,81.19,23371.0,61.4832,61.6958,61.4604,61.6426,23371.0
2016-02-18 09:45:00,81.11,81.39,81.1,81.39,15047.0,61.5819,61.7945,61.5743,61.7945,15047.0
2016-02-18 09:50:00,81.38,81.6,81.3,81.58,21078.0,61.7869,61.9539,61.7261,61.9387,21078.0
2016-02-18 09:55:00,81.56,81.65,81.41,81.64,15366.0,61.9235,61.9919,61.8096,61.9843,15366.0
2016-02-18 10:00:00,81.62,81.64,81.36,81.63,15864.0,61.9691,61.9843,61.7717,61.9767,15864.0
2016-02-18 10:05:00,81.61,81.63,81.19,81.19,10202.0,61.9615,61.9767,61.6426,61.6426,10202.0
2016-02-18 10:10:00,81.16,81.51,81.15,81.49,14131.0,61.6198,61.8856,61.6122,61.8704,14131.0
2016-02-18 10:15:00,81.48,81.5,81.25,81.42,12145.0,61.8628,61.878,61.6882,61.8172,12145.0
2016-02-18 10:20:00,81.42,81.55,81.37,81.55,17046.0,61.8172,61.9159,61.7793,61.9159,17046.0
2016-02-18 10:25:00,81.52,81.8,81.5,81.8,15321.0,61.8932,62.1057,61.878,62.1057,15321.0
2016-02-18 10:30:00,81.81,81.81,81.58,81.65,27027.0,62.1133,62.1133,61.9387,61.9919,27027.0
2016-02-18 10:35:00,81.61,81.63,81.5,81.58,13936.0,61.9615,61.9767,61.878,61.9387,13936.0
2016-02-18 10:40:00,81.54,81.62,81.49,81.57,15717.0,61.9083,61.9691,61.8704,61.9311,15717.0
2016-02-18 10:45:00,81.57,81.65,81.46,81.5,11995.0,61.9311,61.9919,61.8476,61.878,11995.0
2016-02-18 10:50:00,81.52,81.6,81.52,81.52,8749.0,61.8932,61.9539,61.8932,61.8932,8749.0
2016-02-18 10:55:00,81.52,81.59,81.46,81.54,10891.0,61.8932,61.9463,61.8476,61.9083,10891.0
2016-02-18 11:00:00,81.54,81.56,81.36,81.42,15298.0,61.9083,61.9235,61.7717,61.8172,15298.0
2016-02-18 11:05:00,81.4,81.46,81.16,81.16,12049.0,61.802,61.8476,61.6198,61.6198,12049.0
2016-02-18 11:10:00,81.17,81.37,81.17,81.37,8708.0,61.6274,61.7793,61.6274,61.7793,8708.0
2016-02-18 11:15:00,81.39,81.42,81.28,81.37,12281.0,61.7945,61.8172,61.7109,61.7793,12281.0
2016-02-18 11:20:00,81.35,81.35,81.13,81.2,7191.0,61.7641,61.7641,61.5971,61.6502,7191.0
2016-02-18 11:25:00,81.21,81.42,81.21,81.41,10623.0,61.6578,61.8172,61.6578,61.8096,10623.0
2016-02-18 11:30:00,81.43,81.43,81.18,81.26,11429.0,61.8248,61.8248,61.635,61.6958,11429.0
2016-02-18 11:35:00,81.24,81.34,81.17,81.3,8601.0,61.6806,61.7565,61.6274,61.7261,8601.0
2016-02-18 11:40:00,81.3,81.31,81.21,81.26,8838.0,61.7261,61.7337,61.6578,61.6958,8838.0
2016-02-18 11:45:00,81.25,81.4,81.17,81.39,14214.0,61.6882,61.802,61.6274,61.7945,14214.0
2016-02-18 11:50:00,81.38,81.41,81.24,81.35,16538.0,61.7869,61.8096,61.6806,61.7641,16538.0
2016-02-18 11:55:00,81.36,81.56,81.36,81.54,7448.0,61.7717,61.9235,61.7717,61.9083,7448.0
2016-02-18 12:00:00,81.57,81.61,81.53,81.57,14471.0,61.9311,61.9615,61.9007,61.9311,14471.0
2016-02-18 12:05:00,81.56,81.57,81.45,81.48,7746.0,61.9235,61.9311,61.84,61.8628,7746.0
2016-02-18 12:10:00,81.48,81.52,81.4,81.52,8234.0,61.8628,61.8932,61.802,61.8932,8234.0
2016-02-18 12:15:00,81.52,81.55,81.44,81.53,11512.0,61.8932,61.9159,61.8324,61.9007,11512.0
2016-02-18 12:20:00,81.54,81.63,81.51,81.59,8976.0,61.9083,61.9767,61.8856,61.9463,8976.0
2016-02-18 12:25:00,81.57,81.73,81.57,81.67,8156.0,61.9311,62.0526,61.9311,62.007,8156.0
2016-02-18 12:30:00,81.66,81.66,81.55,81.57,10358.0,61.9994,61.9994,61.9159,61.9311,10358.0
2016-02-18 12:35:00,81.57,81.63,81.57,81.58,7953.0,61.9311,61.9767,61.9311,61.9387,7953.0
2016-02-18 12:40:00,81.57,81.57,81.47,81.54,8606.0,61.9311,61.9311,61.8552,61.9083,8606.0
2016-02-18 12:45:00,81.51,81.58,81.44,81.52,11867.0,61.8856,61.9387,61.8324,61.8932,11867.0
2016-02-18 12:50:00,81.51,81.65,81.49,81.53,10728.0,61.8856,61.9919,61.8704,61.9007,10728.0
2016-02-18 12:55:00,81.55,81.57,81.47,81.5,7022.0,61.9159,61.9311,61.8552,61.878,7022.0
2016-02-18 13:00:00,81.51,81.62,81.48,81.58,11319.0,61.8856,61.9691,61.8628,61.9387,11319.0
2016-02-18 13:05:00,81.56,81.6,81.51,81.58,6196.0,61.9235,61.9539,61.8856,61.9387,6196.0
2016-02-18 13:10:00,81.57,81.63,81.48,81.51,8202.0,61.9311,61.9767,61.8628,61.8856,8202.0
2016-02-18 13:15:00,81.51,81.52,81.38,81.48,11276.0,61.8856,61.8932,61.7869,61.8628,11276.0
2016-02-18 13:20:00,81.47,81.47,81.33,81.34,7404.0,61.8552,61.8552,61.7489,61.7565,7404.0
2016-02-18 13:25:00,81.37,81.39,81.24,81.24,17835.0,61.7793,61.7945,61.6806,61.6806,17835.0
2016-02-18 13:30:00,81.26,81.26,81.08,81.08,18815.0,61.6958,61.6958,61.5591,61.5591,18815.0
2016-02-18 13:35:00,81.11,81.13,81.01,81.01,15624.0,61.5819,61.5971,61.5059,61.5059,15624.0
2016-02-18 13:40:00,81.02,81.09,80.98,80.99,42356.0,61.5135,61.5667,61.4832,61.4908,42356.0
2016-02-18 13:45:00,80.99,81.04,80.98,81.02,39650.0,61.4908,61.5287,61.4832,61.5135,39650.0
2016-02-18 13:50:00,81.04,81.04,80.94,81.0,28997.0,61.5287,61.5287,61.4528,61.4983,28997.0
2016-02-18 13:55:00,81.02,81.04,80.98,81.04,21171.0,61.5135,61.5287,61.4832,61.5287,21171.0
2016-02-18 14:00:00,81.02,81.14,81.02,81.06,33883.0,61.5135,61.6046,61.5135,61.5439,33883.0
2016-02-18 14:05:00,81.07,81.14,81.07,81.11,23941.0,61.5515,61.6046,61.5515,61.5819,23941.0
2016-02-18 14:10:00,81.12,81.12,81.0,81.01,20442.0,61.5895,61.5895,61.4983,61.5059,20442.0
2016-02-18 14:15:00,81.02,81.26,81.01,81.25,26425.0,61.5135,61.6958,61.5059,61.6882,26425.0
2016-02-18 14:20:00,81.24,81.29,81.22,81.26,19024.0,61.6806,61.7185,61.6654,61.6958,19024.0
2016-02-18 14:25:00,81.25,81.3,81.19,81.27,23841.0,61.6882,61.7261,61.6426,61.7033,23841.0
2016-02-18 14:30:00,81.28,81.37,81.28,81.36,18912.0,61.7109,61.7793,61.7109,61.7717,18912.0
2016-02-18 14:35:00,81.36,81.46,81.35,81.36,22671.0,61.7717,61.8476,61.7641,61.7717,22671.0
2016-02-18 14:40:00,81.37,81.37,81.25,81.26,14649.0,61.7793,61.7793,61.6882,61.6958,14649.0
2016-02-18 14:45:00,81.26,81.29,81.17,81.18,43582.0,61.6958,61.7185,61.6274,61.635,43582.0
2016-02-18 14:50:00,81.19,81.35,81.19,81.32,17076.0,61.6426,61.7641,61.6426,61.7413,17076.0
2016-02-18 14:55:00,81.33,81.35,81.25,81.25,22264.0,61.7489,61.7641,61.6882,61.6882,22264.0
2016-02-18 15:00:00,81.25,81.3,81.18,81.18,22046.0,61.6882,61.7261,61.635,61.635,22046.0
2016-02-18 15:05:00,81.16,81.17,81.08,81.08,23652.0,61.6198,61.6274,61.5591,61.5591,23652.0
2016-02-18 15:10:00,81.09,81.11,81.0,81.03,24621.0,61.5667,61.5819,61.4983,61.5211,24621.0
2016-02-18 15:15:00,81.03,81.23,81.03,81.22,29408.0,61.5211,61.673,61.5211,61.6654,29408.0
2016-02-18 15:20:00,81.24,81.24,81.1,81.14,25131.0,61.6806,61.6806,61.5743,61.6046,25131.0
2016-02-18 15:25:00,81.15,81.15,81.04,81.1,22873.0,61.6122,61.6122,61.5287,61.5743,22873.0
2016-02-18 15:30:00,81.09,81.15,81.01,81.07,32112.0,61.5667,61.6122,61.5059,61.5515,32112.0
2016-02-18 15:35:00,81.08,81.15,81.03,81.13,26261.0,61.5591,61.6122,61.5211,61.5971,26261.0
2016-02-18 15:40:00,81.14,81.14,81.01,81.04,41042.0,61.6046,61.6046,61.5059,61.5287,41042.0
2016-02-18 15:45:00,81.04,81.04,80.93,80.99,60871.0,61.5287,61.5287,61.4452,61.4908,60871.0
2016-02-18 15:50:00,80.99,81.02,80.91,80.99,45242.0,61.4908,61.5135,61.43,61.4908,45242.0
2016-02-18 15:55:00,80.99,81.04,80.98,81.02,70860.0,61.4908,61.5287,61.4832,61.5135,70860.0
2016-02-19 09:30:00,81.04,81.05,80.38,81.02,107063.0,61.5287,61.5363,61.0276,61.5135,107063.0
2016-02-19 09:35:00,80.89,81.02,80.58,80.67,24621.0,61.4148,61.5135,61.1795,61.2478,24621.0
2016-02-19 09:40:00,80.67,80.8,80.43,80.79,23047.0,61.2478,61.3465,61.0656,61.3389,23047.0
2016-02-19 09:45:00,80.79,80.91,80.67,80.68,26096.0,61.3389,61.43,61.2478,61.2554,26096.0
2016-02-19 09:50:00,80.67,80.89,80.61,80.8,20672.0,61.2478,61.4148,61.2022,61.3465,20672.0
2016-02-19 09:55:00,80.78,80.84,80.56,80.62,14531.0,61.3313,61.3769,61.1643,61.2098,14531.0
2016-02-19 10:00:00,80.62,80.63,80.49,80.51,20086.0,61.2098,61.2174,61.1111,61.1263,20086.0
2016-02-19 10:05:00,80.51,80.56,80.39,80.47,17692.0,61.1263,61.1643,61.0352,61.096,17692.0
2016-02-19 10:10:00,80.47,80.57,80.46,80.55,11327.0,61.096,61.1719,61.0884,61.1567,11327.0
2016-02-19 10:15:00,80.56,80.77,80.5,80.63,15668.0,61.1643,61.3237,61.1187,61.2174,15668.0
2016-02-19 10:20:00,80.63,80.69,80.4,80.44,13871.0,61.2174,61.263,61.0428,61.0732,13871.0
2016-02-19 10:25:00,80.46,80.58,80.41,80.55,11618.0,61.0884,61.1795,61.0504,61.1567,11618.0
2016-02-19 10:30:00,80.55,80.76,80.5,80.74,9437.0,61.1567,61.3161,61.1187,61.3009,9437.0
2016-02-19 10:35:00,80.76,80.76,80.59,80.63,9869.0,61.3161,61.3161,61.1871,61.2174,9869.0
2016-02-19 10:40:00,80.64,80.69,80.44,80.48,51486.0,61.225,61.263,61.0732,61.1035,51486.0
2016-02-19 10:45:00,80.48,80.58,80.43,80.49,11375.0,61.1035,61.1795,61.0656,61.1111,11375.0
2016-02-19 10:50:00,80.51,80.58,80.45,80.45,10254.0,61.1263,61.1795,61.0808,61.0808,10254.0
2016-02-19 10:55:00,80.48,80.54,80.46,80.5,12252.0,61.1035,61.1491,61.0884,61.1187,12252.0
2016-02-19 11:00:00,80.49,80.57,80.32,80.33,9679.0,61.1111,61.1719,60.9821,60.9897,9679.0
2016-02-19 11:05:00,80.31,80.43,80.25,80.42,8332.0,60.9745,61.0656,60.9289,61.058,8332.0
2016-02-19 11:10:00,80.42,80.67,80.41,80.57,17327.0,61.058,61.2478,61.0504,61.1719,17327.0
2016-02-19 11:15:00,80.6,80.72,80.56,80.66,13476.0,61.1947,61.2858,61.1643,61.2402,13476.0
2016-02-19 11:20:00,80.66,80.76,80.62,80.64,10914.0,61.2402,61.3161,61.2098,61.225,10914.0
2016-02-19 11:25:00,80.65,80.81,80.54,80.81,11302.0,61.2326,61.3541,61.1491,61.3541,11302.0
2016-02-19 11:30:00,80.79,80.91,80.7,80.75,13083.0,61.3389,61.43,61.2706,61.3085,13083.0
2016-02-19 11:35:00,80.74,80.75,80.59,80.72,14562.0,61.3009,61.3085,61.1871,61.2858,14562.0
2016-02-19 11:40:00,80.74,80.88,80.7,80.84,11250.0,61.3009,61.4072,61.2706,61.3769,11250.0
2016-02-19 11:45:00,80.79,80.79,80.59,80.61,11874.0,61.3389,61.3389,61.1871,61.2022,11874.0
2016-02-19 11:50:00,80.59,80.67,80.51,80.66,30183.0,61.1871,61.2478,61.1263,61.2402,30183.0
2016-02-19 11:55:00,80.66,80.67,80.51,80.59,41129.0,61.2402,61.2478,61.1263,61.1871,41129.0
2016-02-19 12:00:00,80.6,80.7,80.54,80.63,25556.0,61.1947,61.2706,61.1491,61.2174,25556.0
2016-02-19 12:05:00,80.63,80.68,80.6,80.68,36726.0,61.2174,61.2554,61.1947,61.2554,36726.0
2016-02-19 12:10:00,80.68,80.9,80.64,80.89,18488.0,61.2554,61.4224,61.225,61.4148,18488.0
2016-02-19 12:15:00,80.88,80.93,80.76,80.85,10517.0,61.4072,61.4452,61.3161,61.3845,10517.0
2016-02-19 12:20:00,80.86,80.95,80.81,80.83,8696.0,61.3921,61.4604,61.3541,61.3693,8696.0
2016-02-19 12:25:00,80.83,81.01,80.83,80.94,15294.0,61.3693,61.5059,61.3693,61.4528,15294.0
2016-02-19 12:30:00,80.94,80.95,80.86,80.86,5803.0,61.4528,61.4604,61.3921,61.3921,5803.0
2016-02-19 12:35:00,80.87,80.94,80.85,80.87,8550.0,61.3996,61.4528,61.3845,61.3996,8550.0
2016-02-19 12:40:00,80.87,81.03,80.87,81.0,7183.0,61.3996,61.5211,61.3996,61.4983,7183.0
2016-02-19 12:45:00,80.98,81.04,80.95,80.99,7518.0,61.4832,61.5287,61.4604,61.4908,7518.0
2016-02-19 12:50:00,80.95,81.01,80.9,80.96,6130.0,61.4604,61.5059,61.4224,61.468,6130.0
2016-02-19 12:55:00,80.97,81.01,80.92,80.98,7607.0,61.4756,61.5059,61.4376,61.4832,7607.0
2016-02-19 13:00:00,80.94,81.04,80.92,80.94,5021.0,61.4528,61.5287,61.4376,61.4528,5021.0
2016-02-19 13:05:00,80.95,81.01,80.83,80.84,8345.0,61.4604,61.5059,61.3693,61.3769,8345.0
2016-02-19 13:10:00,80.82,80.9,80.8,80.8,4074.0,61.3617,61.4224,61.3465,61.3465,4074.0
2016-02-19 13:15:00,80.81,80.84,80.8,80.8,6643.0,61.3541,61.3769,61.3465,61.3465,6643.0
2016-02-19 13:20:00,80.81,80.86,80.78,80.81,5956.0,61.3541,61.3921,61.3313,61.3541,5956.0
2016-02-19 13:25:00,80.8,80.88,80.8,80.81,5850.0,61.3465,61.4072,61.3465,61.3541,5850.0
2016-02-19 13:30:00,80.81,80.92,80.81,80.89,6012.0,61.3541,61.4376,61.3541,61.4148,6012.0
2016-02-19 13:35:00,80.9,80.96,80.84,80.84,5384.0,61.4224,61.468,61.3769,61.3769,5384.0
2016-02-19 13:40:00,80.86,80.9,80.81,80.81,5921.0,61.3921,61.4224,61.3541,61.3541,5921.0
2016-02-19 13:45:00,80.8,80.88,80.8,80.88,8944.0,61.3465,61.4072,61.3465,61.4072,8944.0
2016-02-19 13:50:00,80.88,80.93,80.88,80.9,9532.0,61.4072,61.4452,61.4072,61.4224,9532.0
2016-02-19 13:55:00,80.9,80.99,80.9,80.95,7386.0,61.4224,61.4908,61.4224,61.4604,7386.0
2016-02-19 14:00:00,80.95,81.01,80.94,80.99,6645.0,61.4604,61.5059,61.4528,61.4908,6645.0
2016-02-19 14:05:00,80.98,81.09,80.95,81.07,10057.0,61.4832,61.5667,61.4604,61.5515,10057.0
2016-02-19 14:10:00,81.06,81.06,80.92,80.93,12931.0,61.5439,61.5439,61.4376,61.4452,12931.0
2016-02-19 14:15:00,80.94,80.98,80.91,80.98,7421.0,61.4528,61.4832,61.43,61.4832,7421.0
2016-02-19 14:20:00,80.98,81.02,80.93,80.98,8841.0,61.4832,61.5135,61.4452,61.4832,8841.0
2016-02-19 14:25:00,81.0,81.0,80.83,80.86,11080.0,61.4983,61.4983,61.3693,61.3921,11080.0
2016-02-19 14:30:00,80.85,80.89,80.78,80.78,8815.0,61.3845,61.4148,61.3313,61.3313,8815.0
2016-02-19 14:35:00,80.76,80.8,80.72,80.74,11674.0,61.3161,61.3465,61.2858,61.3009,11674.0
2016-02-19 14:40:00,80.74,80.79,80.73,80.74,8584.0,61.3009,61.3389,61.2934,61.3009,8584.0
2016-02-19 14:45:00,80.75,80.76,80.66,80.7,16677.0,61.3085,61.3161,61.2402,61.2706,16677.0
2016-02-19 14:50:00,80.7,80.71,80.56,80.56,16133.0,61.2706,61.2782,61.1643,61.1643,16133.0
2016-02-19 14:55:00,80.55,80.61,80.52,80.58,18885.0,61.1567,61.2022,61.1339,61.1795,18885.0
2016-02-19 15:00:00,80.59,80.65,80.58,80.64,17991.0,61.1871,61.2326,61.1795,61.225,17991.0
2016-02-19 15:05:00,80.64,80.72,80.61,80.63,22393.0,61.225,61.2858,61.2022,61.2174,22393.0
2016-02-19 15:10:00,80.65,80.74,80.63,80.68,19789.0,61.2326,61.3009,61.2174,61.2554,19789.0
2016-02-19 15:15:00,80.68,80.68,80.64,80.65,16462.0,61.2554,61.2554,61.225,61.2326,16462.0
2016-02-19 15:20:00,80.65,80.83,80.65,80.78,23819.0,61.2326,61.3693,61.2326,61.3313,23819.0
2016-02-19 15:25:00,80.78,80.8,80.69,80.7,25739.0,61.3313,61.3465,61.263,61.2706,25739.0
2016-02-19 15:30:00,80.71,80.77,80.68,80.72,25236.0,61.2782,61.3237,61.2554,61.2858,25236.0
2016-02-19 15:35:00,80.72,80.84,80.69,80.84,24278.0,61.2858,61.3769,61.263,61.3769,24278.0
2016-02-19 15:40:00,80.84,80.89,80.77,80.81,34092.0,61.3769,61.4148,61.3237,61.3541,34092.0
2016-02-19 15:45:00,80.81,80.83,80.77,80.81,42507.0,61.3541,61.3693,61.3237,61.3541,42507.0
2016-02-19 15:50:00,80.82,80.82,80.77,80.81,50889.0,61.3617,61.3617,61.3237,61.3541,50889.0
2016-02-19 15:55:00,80.81,80.87,80.76,80.84,75761.0,61.3541,61.3996,61.3161,61.3769,75761.0
2016-02-22 09:30:00,81.28,82.0,80.82,81.38,32117.0,61.7109,62.2576,61.3617,61.7869,32117.0
2016-02-22 09:35:00,81.47,81.9,81.47,81.9,17022.0,61.8552,62.1817,61.8552,62.1817,17022.0
2016-02-22 09:40:00,81.87,81.87,81.65,81.73,9147.0,62.1589,62.1589,61.9919,62.0526,9147.0
2016-02-22 09:45:00,81.78,81.81,81.58,81.67,20381.0,62.0906,62.1133,61.9387,62.007,20381.0
2016-02-22 09:50:00,81.67,81.73,81.37,81.43,19760.0,62.007,62.0526,61.7793,61.8248,19760.0
2016-02-22 09:55:00,81.39,81.9,81.39,81.87,33563.0,61.7945,62.1817,61.7945,62.1589,33563.0
2016-02-22 10:00:00,81.82,81.86,81.36,81.54,23762.0,62.1209,62.1513,61.7717,61.9083,23762.0
2016-02-22 10:05:00,81.54,81.61,81.36,81.46,17566.0,61.9083,61.9615,61.7717,61.8476,17566.0
2016-02-22 10:10:00,81.47,81.62,81.4,81.44,20879.0,61.8552,61.9691,61.802,61.8324,20879.0
2016-02-22 10:15:00,81.47,81.61,81.33,81.6,9340.0,61.8552,61.9615,61.7489,61.9539,9340.0
2016-02-22 10:20:00,81.58,81.68,81.53,81.56,7366.0,61.9387,62.0146,61.9007,61.9235,7366.0
2016-02-22 10:25:00,81.57,81.64,81.45,81.47,5681.0,61.9311,61.9843,61.84,61.8552,5681.0
2016-02-22 10:30:00,81.49,81.56,81.36,81.44,12102.0,61.8704,61.9235,61.7717,61.8324,12102.0
2016-02-22 10:35:00,81.42,81.57,81.39,81.57,6518.0,61.8172,61.9311,61.7945,61.9311,6518.0
2016-02-22 10:40:00,81.55,81.55,81.4,81.43,9679.0,61.9159,61.9159,61.802,61.8248,9679.0
2016-02-22 10:45:00,81.45,81.64,81.45,81.52,7445.0,61.84,61.9843,61.84,61.8932,7445.0
2016-02-22 10:50:00,81.55,81.66,81.54,81.57,9204.0,61.9159,61.9994,61.9083,61.9311,9204.0
2016-02-22 10:55:00,81.57,81.62,81.52,81.58,6497.0,61.9311,61.9691,61.8932,61.9387,6497.0
2016-02-22 11:00:00,81.63,81.63,81.5,81.5,7105.0,61.9767,61.9767,61.878,61.878,7105.0
2016-02-22 11:05:00,81.5,81.51,81.4,81.45,8793.0,61.878,61.8856,61.802,61.84,8793.0
2016-02-22 11:10:00,81.45,81.48,81.42,81.44,5340.0,61.84,61.8628,61.8172,61.8324,5340.0
2016-02-22 11:15:00,81.44,81.5,81.35,81.5,12486.0,61.8324,61.878,61.7641,61.878,12486.0
2016-02-22 11:20:00,81.49,81.49,81.35,81.42,7629.0,61.8704,61.8704,61.7641,61.8172,7629.0
2016-02-22 11:25:00,81.4,81.56,81.39,81.51,5303.0,61.802,61.9235,61.7945,61.8856,5303.0
2016-02-22 11:30:00,81.53,81.62,81.51,81.62,6045.0,61.9007,61.9691,61.8856,61.9691,6045.0
2016-02-22 11:35:00,81.62,81.62,81.52,81.57,4550.0,61.9691,61.9691,61.8932,61.9311,4550.0
2016-02-22 11:40:00,81.58,81.59,81.46,81.59,5705.0,61.9387,61.9463,61.8476,61.9463,5705.0
2016-02-22 11:45:00,81.59,81.63,81.55,81.58,5408.0,61.9463,61.9767,61.9159,61.9387,5408.0
2016-02-22 11:50:00,81.57,81.65,81.49,81.61,7503.0,61.9311,61.9919,61.8704,61.9615,7503.0
2016-02-22 11:55:00,81.61,81.76,81.6,81.75,6313.0,61.9615,62.0754,61.9539,62.0678,6313.0
2016-02-22 12:00:00,81.73,81.73,81.67,81.69,6392.0,62.0526,62.0526,62.007,62.0222,6392.0
2016-02-22 12:05:00,81.73,81.86,81.66,81.66,9183.0,62.0526,62.1513,61.9994,61.9994,9183.0
2016-02-22 12:10:00,81.67,81.73,81.66,81.73,3734.0,62.007,62.0526,61.9994,62.0526,3734.0
2016-02-22 12:15:00,81.73,81.74,81.63,81.74,6100.0,62.0526,62.0602,61.9767,62.0602,6100.0
2016-02-22 12:20:00,81.74,81.74,81.65,81.68,2818.0,62.0602,62.0602,61.9919,62.0146,2818.0
2016-02-22 12:25:00,81.64,81.68,81.61,81.65,4970.0,61.9843,62.0146,61.9615,61.9919,4970.0
2016-02-22 12:30:00,81.68,81.68,81.52,81.52,9869.0,62.0146,62.0146,61.8932,61.8932,9869.0
2016-02-22 12:35:00,81.53,81.69,81.52,81.67,18792.0,61.9007,62.0222,61.8932,62.007,18792.0
2016-02-22 12:40:00,81.7,81.7,81.54,81.54,8499.0,62.0298,62.0298,61.9083,61.9083,8499.0
2016-02-22 12:45:00,81.53,81.54,81.47,81.47,9290.0,61.9007,61.9083,61.8552,61.8552,9290.0
2016-02-22 12:50:00,81.48,81.51,81.47,81.51,6775.0,61.8628,61.8856,61.8552,61.8856,6775.0
2016-02-22 12:55:00,81.49,81.52,81.47,81.47,6124.0,61.8704,61.8932,61.8552,61.8552,6124.0
2016-02-22 13:00:00,81.49,81.66,81.49,81.59,7513.0,61.8704,61.9994,61.8704,61.9463,7513.0
2016-02-22 13:05:00,81.57,81.62,81.5,81.5,9273.0,61.9311,61.9691,61.878,61.878,9273.0
2016-02-22 13:10:00,81.5,81.5,81.39,81.4,11083.0,61.878,61.878,61.7945,61.802,11083.0
2016-02-22 13:15:00,81.43,81.51,81.4,81.42,8995.0,61.8248,61.8856,61.802,61.8172,8995.0
2016-02-22 13:20:00,81.45,81.51,81.45,81.5,5265.0,61.84,61.8856,61.84,61.878,5265.0
2016-02-22 13:25:00,81.52,81.52,81.42,81.42,4953.0,61.8932,61.8932,61.8172,61.8172,4953.0
2016-02-22 13:30:00,81.43,81.64,81.43,81.64,8145.0,61.8248,61.9843,61.8248,61.9843,8145.0
2016-02-22 13:35:00,81.63,81.68,81.57,81.63,10454.0,61.9767,62.0146,61.9311,61.9767,10454.0
2016-02-22 13:40:00,81.62,81.65,81.57,81.65,6183.0,61.9691,61.9919,61.9311,61.9919,6183.0
2016-02-22 13:45:00,81.66,81.73,81.63,81.63,6465.0,61.9994,62.0526,61.9767,61.9767,6465.0
2016-02-22 13:50:00,81.63,81.65,81.59,81.6,4874.0,61.9767,61.9919,61.9463,61.9539,4874.0
2016-02-22 13:55:00,81.61,81.66,81.59,81.59,7583.0,61.9615,61.9994,61.9463,61.9463,7583.0
2016-02-22 14:00:00,81.59,81.63,81.55,81.55,8694.0,61.9463,61.9767,61.9159,61.9159,8694.0
2016-02-22 14:05:00,81.56,81.59,81.5,81.52,8242.0,61.9235,61.9463,61.878,61.8932,8242.0
2016-02-22 14:10:00,81.54,81.55,81.44,81.44,10069.0,61.9083,61.9159,61.8324,61.8324,10069.0
2016-02-22 14:15:00,81.45,81.45,81.39,81.45,10346.0,61.84,61.84,61.7945,61.84,10346.0
2016-02-22 14:20:00,81.44,81.49,81.35,81.42,18096.0,61.8324,61.8704,61.7641,61.8172,18096.0
2016-02-22 14:25:00,81.42,81.49,81.4,81.48,15748.0,61.8172,61.8704,61.802,61.8628,15748.0
2016-02-22 14:30:00,81.47,81.47,81.4,81.42,12220.0,61.8552,61.8552,61.802,61.8172,12220.0
2016-02-22 14:35:00,81.42,81.5,81.42,81.47,9856.0,61.8172,61.878,61.8172,61.8552,9856.0
2016-02-22 14:40:00,81.45,81.48,81.4,81.48,10233.0,61.84,61.8628,61.802,61.8628,10233.0
2016-02-22 14:45:00,81.48,81.49,81.4,81.41,8732.0,61.8628,61.8704,61.802,61.8096,8732.0
2016-02-22 14:50:00,81.41,81.46,81.4,81.46,9568.0,61.8096,61.8476,61.802,61.8476,9568.0
2016-02-22 14:55:00,81.46,81.48,81.42,81.44,12711.0,61.8476,61.8628,61.8172,61.8324,12711.0
2016-02-22 15:00:00,81.42,81.42,81.3,81.31,12011.0,61.8172,61.8172,61.7261,61.7337,12011.0
2016-02-22 15:05:00,81.32,81.34,81.29,81.31,24408.0,61.7413,61.7565,61.7185,61.7337,24408.0
2016-02-22 15:10:00,81.32,81.39,81.29,81.34,13510.0,61.7413,61.7945,61.7185,61.7565,13510.0
2016-02-22 15:15:00,81.34,81.34,81.27,81.32,15320.0,61.7565,61.7565,61.7033,61.7413,15320.0
2016-02-22 15:20:00,81.32,81.38,81.3,81.35,20857.0,61.7413,61.7869,61.7261,61.7641,20857.0
2016-02-22 15:25:00,81.34,81.39,81.3,81.37,28600.0,61.7565,61.7945,61.7261,61.7793,28600.0
2016-02-22 15:30:00,81.37,81.4,81.33,81.37,21778.0,61.7793,61.802,61.7489,61.7793,21778.0
2016-02-22 15:35:00,81.37,81.43,81.34,81.4,26483.0,61.7793,61.8248,61.7565,61.802,26483.0
2016-02-22 15:40:00,81.39,81.47,81.38,81.43,30832.0,61.7945,61.8552,61.7869,61.8248,30832.0
2016-02-22 15:45:00,81.44,81.49,81.39,81.39,32587.0,61.8324,61.8704,61.7945,61.7945,32587.0
2016-02-22 15:50:00,81.4,81.44,81.37,81.4,34043.0,61.802,61.8324,61.7793,61.802,34043.0
2016-02-22 15:55:00,81.41,81.46,81.38,81.45,73984.0,61.8096,61.8476,61.7869,61.84,73984.0
2016-02-23 09:30:00,81.21,81.46,80.86,81.46,46423.0,61.6578,61.8476,61.3921,61.8476,46423.0
2016-02-23 09:35:00,81.49,81.69,81.18,81.37,42041.0,61.8704,62.0222,61.635,61.7793,42041.0
2016-02-23 09:40:00,81.37,81.68,81.28,81.6,27142.0,61.7793,62.0146,61.7109,61.9539,27142.0
2016-02-23 09:45:00,81.64,81.73,81.46,81.53,27164.0,61.9843,62.0526,61.8476,61.9007,27164.0
2016-02-23 09:50:00,81.54,81.63,81.41,81.41,17800.0,61.9083,61.9767,61.8096,61.8096,17800.0
2016-02-23 09:55:00,81.41,81.56,81.39,81.44,10103.0,61.8096,61.9235,61.7945,61.8324,10103.0
2016-02-23 10:00:00,81.4,81.47,81.28,81.39,7500.0,61.802,61.8552,61.7109,61.7945,7500.0
2016-02-23 10:05:00,81.37,81.37,81.07,81.07,11493.0,61.7793,61.7793,61.5515,61.5515,11493.0
2016-02-23 10:10:00,81.08,81.16,80.86,80.86,27200.0,61.5591,61.6198,61.3921,61.3921,27200.0
2016-02-23 10:15:00,80.87,81.11,80.87,80.91,17000.0,61.3996,61.5819,61.3996,61.43,17000.0
2016-02-23 10:20:00,80.91,80.99,80.84,80.95,18800.0,61.43,61.4908,61.3769,61.4604,18800.0
2016-02-23 10:25:00,80.94,80.98,80.83,80.85,25416.0,61.4528,61.4832,61.3693,61.3845,25416.0
2016-02-23 10:30:00,80.87,80.96,80.83,80.89,26514.0,61.3996,61.468,61.3693,61.4148,26514.0
2016-02-23 10:35:00,80.88,80.88,80.72,80.72,17520.0,61.4072,61.4072,61.2858,61.2858,17520.0
2016-02-23 10:40:00,80.66,80.78,80.66,80.7,14829.0,61.2402,61.3313,61.2402,61.2706,14829.0
2016-02-23 10:45:00,80.68,80.87,80.68,80.85,13847.0,61.2554,61.3996,61.2554,61.3845,13847.0
2016-02-23 10:50:00,80.83,80.84,80.57,80.58,15384.0,61.3693,61.3769,61.1719,61.1795,15384.0
2016-02-23 10:55:00,80.57,80.6,80.44,80.54,18422.0,61.1719,61.1947,61.0732,61.1491,18422.0
2016-02-23 11:00:00,80.53,80.66,80.48,80.49,17701.0,61.1415,61.2402,61.1035,61.1111,17701.0
2016-02-23 11:05:00,80.48,80.48,80.21,80.25,17461.0,61.1035,61.1035,60.8986,60.9289,17461.0
2016-02-23 11:10:00,80.2,80.34,80.2,80.33,15440.0,60.891,60.9973,60.891,60.9897,15440.0
2016-02-23 11:15:00,80.35,80.55,80.34,80.55,10248.0,61.0048,61.1567,60.9973,61.1567,10248.0
2016-02-23 11:20:00,80.57,80.64,80.52,80.62,19773.0,61.1719,61.225,61.1339,61.2098,19773.0
2016-02-23 11:25:00,80.64,80.72,80.54,80.64,15668.0,61.225,61.2858,61.1491,61.225,15668.0
2016-02-23 11:30:00,80.65,80.67,80.44,80.45,14542.0,61.2326,61.2478,61.0732,61.0808,14542.0
2016-02-23 11:35:00,80.44,80.72,80.44,80.63,21441.0,61.0732,61.2858,61.0732,61.2174,21441.0
2016-02-23 11:40:00,80.6,80.65,80.53,80.63,16873.0,61.1947,61.2326,61.1415,61.2174,16873.0
2016-02-23 11:45:00,80.65,80.65,80.56,80.58,5515.0,61.2326,61.2326,61.1643,61.1795,5515.0
2016-02-23 11:50:00,80.57,80.7,80.56,80.65,12836.0,61.1719,61.2706,61.1643,61.2326,12836.0
2016-02-23 11:55:00,80.64,80.76,80.63,80.68,16734.0,61.225,61.3161,61.2174,61.2554,16734.0
2016-02-23 12:00:00,80.67,80.68,80.52,80.53,25193.0,61.2478,61.2554,61.1339,61.1415,25193.0
2016-02-23 12:05:00,80.54,80.65,80.47,80.62,46350.0,61.1491,61.2326,61.096,61.2098,46350.0
2016-02-23 12:10:00,80.59,80.66,80.59,80.59,9222.0,61.1871,61.2402,61.1871,61.1871,9222.0
2016-02-23 12:15:00,80.59,80.62,80.56,80.59,8495.0,61.1871,61.2098,61.1643,61.1871,8495.0
2016-02-23 12:20:00,80.58,80.61,80.57,80.61,8387.0,61.1795,61.2022,61.1719,61.2022,8387.0
2016-02-23 12:25:00,80.61,80.7,80.59,80.6,22261.0,61.2022,61.2706,61.1871,61.1947,22261.0
2016-02-23 12:30:00,80.59,80.67,80.55,80.56,11170.0,61.1871,61.2478,61.1567,61.1643,11170.0
2016-02-23 12:35:00,80.54,80.64,80.53,80.62,8909.0,61.1491,61.225,61.1415,61.2098,8909.0
2016-02-23 12:40:00,80.64,80.78,80.62,80.78,7873.0,61.225,61.3313,61.2098,61.3313,7873.0
2016-02-23 12:45:00,80.78,80.84,80.78,80.82,13869.0,61.3313,61.3769,61.3313,61.3617,13869.0
2016-02-23 12:50:00,80.82,80.82,80.72,80.72,8300.0,61.3617,61.3617,61.2858,61.2858,8300.0
2016-02-23 12:55:00,80.7,80.91,80.69,80.91,13494.0,61.2706,61.43,61.263,61.43,13494.0
2016-02-23 13:00:00,80.9,80.96,80.88,80.96,11449.0,61.4224,61.468,61.4072,61.468,11449.0
2016-02-23 13:05:00,80.96,81.08,80.94,81.03,21970.0,61.468,61.5591,61.4528,61.5211,21970.0
2016-02-23 13:10:00,81.03,81.09,80.95,81.0,32612.0,61.5211,61.5667,61.4604,61.4983,32612.0
2016-02-23 13:15:00,81.01,81.01,80.92,80.93,9124.0,61.5059,61.5059,61.4376,61.4452,9124.0
2016-02-23 13:20:00,80.95,81.01,80.94,81.0,6789.0,61.4604,61.5059,61.4528,61.4983,6789.0
2016-02-23 13:25:00,81.0,81.02,80.98,80.99,10289.0,61.4983,61.5135,61.4832,61.4908,10289.0
2016-02-23 13:30:00,80.99,81.01,80.9,80.91,20337.0,61.4908,61.5059,61.4224,61.43,20337.0
2016-02-23 13:35:00,80.88,80.91,80.86,80.91,5313.0,61.4072,61.43,61.3921,61.43,5313.0
2016-02-23 13:40:00,80.9,80.93,80.86,80.91,12992.0,61.4224,61.4452,61.3921,61.43,12992.0
2016-02-23 13:45:00,80.89,80.89,80.76,80.78,13352.0,61.4148,61.4148,61.3161,61.3313,13352.0
2016-02-23 13:50:00,80.77,80.86,80.77,80.86,8288.0,61.3237,61.3921,61.3237,61.3921,8288.0
2016-02-23 13:55:00,80.86,80.97,80.84,80.97,9507.0,61.3921,61.4756,61.3769,61.4756,9507.0
2016-02-23 14:00:00,80.98,81.0,80.95,80.97,12016.0,61.4832,61.4983,61.4604,61.4756,12016.0
2016-02-23 14:05:00,80.98,81.04,80.96,81.02,11006.0,61.4832,61.5287,61.468,61.5135,11006.0
2016-02-23 14:10:00,81.02,81.07,80.99,81.06,16638.0,61.5135,61.5515,61.4908,61.5439,16638.0
2016-02-23 14:15:00,81.05,81.09,81.04,81.08,12086.0,61.5363,61.5667,61.5287,61.5591,12086.0
2016-02-23 14:20:00,81.08,81.09,81.01,81.03,10170.0,61.5591,61.5667,61.5059,61.5211,10170.0
2016-02-23 14:25:00,81.04,81.04,80.87,80.88,12380.0,61.5287,61.5287,61.3996,61.4072,12380.0
2016-02-23 14:30:00,80.89,80.97,80.89,80.95,19175.0,61.4148,61.4756,61.4148,61.4604,19175.0
2016-02-23 14:35:00,80.96,81.17,80.95,81.15,99946.0,61.468,61.6274,61.4604,61.6122,99946.0
2016-02-23 14:40:00,81.14,81.2,81.11,81.2,12868.0,61.6046,61.6502,61.5819,61.6502,12868.0
2016-02-23 14:45:00,81.17,81.2,81.14,81.14,17783.0,61.6274,61.6502,61.6046,61.6046,17783.0
2016-02-23 14:50:00,81.17,81.19,81.05,81.05,12877.0,61.6274,61.6426,61.5363,61.5363,12877.0
2016-02-23 14:55:00,81.05,81.15,81.04,81.04,15148.0,61.5363,61.6122,61.5287,61.5287,15148.0
2016-02-23 15:00:00,81.03,81.1,80.99,81.02,34547.0,61.5211,61.5743,61.4908,61.5135,34547.0
2016-02-23 15:05:00,81.02,81.02,80.9,81.0,25947.0,61.5135,61.5135,61.4224,61.4983,25947.0
2016-02-23 15:10:00,81.0,81.09,80.98,81.02,50221.0,61.4983,61.5667,61.4832,61.5135,50221.0
2016-02-23 15:15:00,80.99,81.02,80.95,80.96,18562.0,61.4908,61.5135,61.4604,61.468,18562.0
2016-02-23 15:20:00,80.96,81.0,80.92,80.94,20248.0,61.468,61.4983,61.4376,61.4528,20248.0
2016-02-23 15:25:00,80.94,81.1,80.94,80.98,23681.0,61.4528,61.5743,61.4528,61.4832,23681.0
2016-02-23 15:30:00,80.99,81.1,80.98,81.05,27246.0,61.4908,61.5743,61.4832,61.5363,27246.0
2016-02-23 15:35:00,81.05,81.25,81.03,81.24,30649.0,61.5363,61.6882,61.5211,61.6806,30649.0
2016-02-23 15:40:00,81.25,81.27,81.18,81.25,48891.0,61.6882,61.7033,61.635,61.6882,48891.0
2016-02-23 15:45:00,81.23,81.31,81.22,81.31,52556.0,61.673,61.7337,61.6654,61.7337,52556.0
2016-02-23 15:50:00,81.31,81.35,81.26,81.35,105053.0,61.7337,61.7641,61.6958,61.7641,105053.0
2016-02-23 15:55:00,81.35,81.35,81.17,81.18,273867.0,61.7641,61.7641,61.6274,61.635,273867.0
2016-02-24 09:30:00,80.34,80.65,80.23,80.45,32469.0,60.9973,61.2326,60.9137,61.0808,32469.0
2016-02-24 09:35:00,80.36,80.94,80.35,80.8,20616.0,61.0124,61.4528,61.0048,61.3465,20616.0
2016-02-24 09:40:00,80.75,80.89,80.67,80.82,15919.0,61.3085,61.4148,61.2478,61.3617,15919.0
2016-02-24 09:45:00,80.82,80.83,80.49,80.75,39093.0,61.3617,61.3693,61.1111,61.3085,39093.0
2016-02-24 09:50:00,80.73,80.99,80.63,80.99,18390.0,61.2934,61.4908,61.2174,61.4908,18390.0
2016-02-24 09:55:00,80.97,81.05,80.8,80.88,11025.0,61.4756,61.5363,61.3465,61.4072,11025.0
2016-02-24 10:00:00,80.88,80.91,80.64,80.73,20366.0,61.4072,61.43,61.225,61.2934,20366.0
2016-02-24 10:05:00,80.71,80.88,80.7,80.8,18681.0,61.2782,61.4072,61.2706,61.3465,18681.0
2016-02-24 10:10:00,80.81,80.83,80.63,80.77,26107.0,61.3541,61.3693,61.2174,61.3237,26107.0
2016-02-24 10:15:00,80.77,80.77,80.71,80.76,21773.0,61.3237,61.3237,61.2782,61.3161,21773.0
2016-02-24 10:20:00,80.75,80.75,80.61,80.69,18587.0,61.3085,61.3085,61.2022,61.263,18587.0
2016-02-24 10:25:00,80.67,80.9,80.66,80.86,21784.0,61.2478,61.4224,61.2402,61.3921,21784.0
2016-02-24 10:30:00,80.88,81.02,80.59,81.02,30128.0,61.4072,61.5135,61.1871,61.5135,30128.0
2016-02-24 10:35:00,81.02,81.15,81.01,81.1,14289.0,61.5135,61.6122,61.5059,61.5743,14289.0
2016-02-24 10:40:00,81.09,81.22,80.99,81.13,20815.0,61.5667,61.6654,61.4908,61.5971,20815.0
2016-02-24 10:45:00,81.13,81.26,81.06,81.26,31135.0,61.5971,61.6958,61.5439,61.6958,31135.0
2016-02-24 10:50:00,81.24,81.27,81.17,81.19,36642.0,61.6806,61.7033,61.6274,61.6426,36642.0
2016-02-24 10:55:00,81.19,81.31,81.18,81.25,17394.0,61.6426,61.7337,61.635,61.6882,17394.0
2016-02-24 11:00:00,81.28,81.3,81.02,81.02,13204.0,61.7109,61.7261,61.5135,61.5135,13204.0
2016-02-24 11:05:00,81.05,81.06,80.87,80.91,11235.0,61.5363,61.5439,61.3996,61.43,11235.0
2016-02-24 11:10:00,80.94,81.03,80.89,80.94,8452.0,61.4528,61.5211,61.4148,61.4528,8452.0
2016-02-24 11:15:00,80.94,80.96,80.75,80.86,10128.0,61.4528,61.468,61.3085,61.3921,10128.0
2016-02-24 11:20:00,80.88,81.05,80.84,81.05,8386.0,61.4072,61.5363,61.3769,61.5363,8386.0
2016-02-24 11:25:00,81.05,81.09,80.97,80.97,10957.0,61.5363,61.5667,61.4756,61.4756,10957.0
2016-02-24 11:30:00,80.98,81.08,80.98,81.05,9053.0,61.4832,61.5591,61.4832,61.5363,9053.0
2016-02-24 11:35:00,81.04,81.14,81.03,81.11,7100.0,61.5287,61.6046,61.5211,61.5819,7100.0
2016-02-24 11:40:00,81.09,81.31,81.08,81.31,9521.0,61.5667,61.7337,61.5591,61.7337,9521.0
2016-02-24 11:45:00,81.3,81.32,81.21,81.32,13346.0,61.7261,61.7413,61.6578,61.7413,13346.0
2016-02-24 11:50:00,81.34,81.5,81.34,81.47,18588.0,61.7565,61.878,61.7565,61.8552,18588.0
2016-02-24 11:55:00,81.49,81.63,81.41,81.56,30710.0,61.8704,61.9767,61.8096,61.9235,30710.0
2016-02-24 12:00:00,81.54,81.69,81.47,81.65,34562.0,61.9083,62.0222,61.8552,61.9919,34562.0
2016-02-24 12:05:00,81.67,81.77,81.61,81.74,20183.0,62.007,62.083,61.9615,62.0602,20183.0
2016-02-24 12:10:00,81.78,81.8,81.72,81.74,30353.0,62.0906,62.1057,62.045,62.0602,30353.0
2016-02-24 12:15:00,81.74,81.86,81.73,81.85,43227.0,62.0602,62.1513,62.0526,62.1437,43227.0
2016-02-24 12:20:00,81.85,81.94,81.6,81.62,46700.0,62.1437,62.212,61.9539,61.9691,46700.0
2016-02-24 12:25:00,81.6,81.6,81.41,81.41,6724.0,61.9539,61.9539,61.8096,61.8096,6724.0
2016-02-24 12:30:00,81.41,81.42,81.23,81.24,7814.0,61.8096,61.8172,61.673,61.6806,7814.0
2016-02-24 12:35:00,81.2,81.23,81.16,81.16,5193.0,61.6502,61.673,61.6198,61.6198,5193.0
2016-02-24 12:40:00,81.2,81.2,81.14,81.14,4927.0,61.6502,61.6502,61.6046,61.6046,4927.0
2016-02-24 12:45:00,81.15,81.46,81.15,81.46,15477.0,61.6122,61.8476,61.6122,61.8476,15477.0
2016-02-24 12:50:00,81.45,81.72,81.45,81.69,22514.0,61.84,62.045,61.84,62.0222,22514.0
2016-02-24 12:55:00,81.7,81.85,81.7,81.73,72857.0,62.0298,62.1437,62.0298,62.0526,72857.0
2016-02-24 13:00:00,81.74,81.95,81.72,81.95,50390.0,62.0602,62.2196,62.045,62.2196,50390.0
2016-02-24 13:05:00,81.94,82.01,81.91,81.97,24750.0,62.212,62.2652,62.1893,62.2348,24750.0
2016-02-24 13:10:00,81.97,81.97,81.58,81.58,19561.0,62.2348,62.2348,61.9387,61.9387,19561.0
2016-02-24 13:15:00,81.61,81.63,81.45,81.49,7100.0,61.9615,61.9767,61.84,61.8704,7100.0
2016-02-24 13:20:00,81.5,81.69,81.5,81.64,8116.0,61.878,62.0222,61.878,61.9843,8116.0
2016-02-24 13:25:00,81.59,81.64,81.48,81.54,4594.0,61.9463,61.9843,61.8628,61.9083,4594.0
2016-02-24 13:30:00,81.56,81.56,81.43,81.48,6408.0,61.9235,61.9235,61.8248,61.8628,6408.0
2016-02-24 13:35:00,81.48,81.63,81.41,81.61,26811.0,61.8628,61.9767,61.8096,61.9615,26811.0
2016-02-24 13:40:00,81.6,81.77,81.47,81.48,41993.0,61.9539,62.083,61.8552,61.8628,41993.0
2016-02-24 13:45:00,81.49,81.49,81.34,81.38,11678.0,61.8704,61.8704,61.7565,61.7869,11678.0
2016-02-24 13:50:00,81.39,81.78,81.39,81.57,37091.0,61.7945,62.0906,61.7945,61.9311,37091.0
2016-02-24 13:55:00,81.58,81.64,81.48,81.48,8562.0,61.9387,61.9843,61.8628,61.8628,8562.0
2016-02-24 14:00:00,81.48,81.83,81.48,81.61,31567.0,61.8628,62.1285,61.8628,61.9615,31567.0
2016-02-24 14:05:00,81.59,81.89,81.55,81.88,11646.0,61.9463,62.1741,61.9159,62.1665,11646.0
2016-02-24 14:10:00,81.87,81.87,81.72,81.78,5173.0,62.1589,62.1589,62.045,62.0906,5173.0
2016-02-24 14:15:00,81.8,81.8,81.69,81.7,2799.0,62.1057,62.1057,62.0222,62.0298,2799.0
2016-02-24 14:20:00,81.69,81.93,81.66,81.93,10648.0,62.0222,62.2044,61.9994,62.2044,10648.0
2016-02-24 14:25:00,81.89,81.9,81.81,81.85,6675.0,62.1741,62.1817,62.1133,62.1437,6675.0
2016-02-24 14:30:00,81.84,81.9,81.75,81.75,5251.0,62.1361,62.1817,62.0678,62.0678,5251.0
2016-02-24 14:35:00,81.75,81.88,81.67,81.88,8962.0,62.0678,62.1665,62.007,62.1665,8962.0
2016-02-24 14:40:00,81.9,82.06,81.83,81.98,14039.0,62.1817,62.3031,62.1285,62.2424,14039.0
2016-02-24 14:45:00,81.94,81.94,81.83,81.88,4865.0,62.212,62.212,62.1285,62.1665,4865.0
2016-02-24 14:50:00,81.87,81.88,81.74,81.75,6051.0,62.1589,62.1665,62.0602,62.0678,6051.0
2016-02-24 14:55:00,81.76,81.76,81.66,81.68,4985.0,62.0754,62.0754,61.9994,62.0146,4985.0
2016-02-24 15:00:00,81.68,81.81,81.68,81.79,12641.0,62.0146,62.1133,62.0146,62.0981,12641.0
2016-02-24 15:05:00,81.8,82.06,81.8,82.06,26158.0,62.1057,62.3031,62.1057,62.3031,26158.0
2016-02-24 15:10:00,82.07,82.19,82.0,82.18,19142.0,62.3107,62.4018,62.2576,62.3943,19142.0
2016-02-24 15:15:00,82.16,82.19,82.07,82.19,14899.0,62.3791,62.4018,62.3107,62.4018,14899.0
2016-02-24 15:20:00,82.23,82.26,82.18,82.25,20879.0,62.4322,62.455,62.3943,62.4474,20879.0
2016-02-24 15:25:00,82.24,82.35,82.22,82.29,13145.0,62.4398,62.5233,62.4246,62.4778,13145.0
2016-02-24 15:30:00,82.3,82.31,82.22,82.25,21429.0,62.4854,62.493,62.4246,62.4474,21429.0
2016-02-24 15:35:00,82.26,82.41,82.22,82.34,31785.0,62.455,62.5689,62.4246,62.5157,31785.0
2016-02-24 15:40:00,82.34,82.39,82.13,82.13,40436.0,62.5157,62.5537,62.3563,62.3563,40436.0
2016-02-24 15:45:00,82.11,82.17,82.02,82.05,40031.0,62.3411,62.3867,62.2728,62.2956,40031.0
2016-02-24 15:50:00,82.05,82.18,82.04,82.16,34257.0,62.2956,62.3943,62.288,62.3791,34257.0
2016-02-24 15:55:00,82.16,82.24,82.13,82.13,63849.0,62.3791,62.4398,62.3563,62.3563,63849.0
2016-02-25 09:30:00,82.23,82.81,82.2,82.59,25493.0,62.4322,62.8726,62.4094,62.7055,25493.0
2016-02-25 09:35:00,82.58,82.78,82.33,82.41,8310.0,62.6979,62.8498,62.5081,62.5689,8310.0
2016-02-25 09:40:00,82.34,82.43,82.09,82.19,11961.0,62.5157,62.5841,62.3259,62.4018,11961.0
2016-02-25 09:45:00,82.2,82.3,81.98,81.98,10301.0,62.4094,62.4854,62.2424,62.2424,10301.0
2016-02-25 09:50:00,81.91,82.21,81.91,82.21,42905.0,62.1893,62.417,62.1893,62.417,42905.0
2016-02-25 09:55:00,82.23,82.65,82.21,82.64,22174.0,62.4322,62.7511,62.417,62.7435,22174.0
2016-02-25 10:00:00,82.64,82.65,82.37,82.4,13425.0,62.7435,62.7511,62.5385,62.5613,13425.0
2016-02-25 10:05:00,82.38,82.38,82.04,82.1,29953.0,62.5461,62.5461,62.288,62.3335,29953.0
2016-02-25 10:10:00,82.05,82.11,81.9,81.95,23205.0,62.2956,62.3411,62.1817,62.2196,23205.0
2016-02-25 10:15:00,81.95,82.0,81.94,81.95,15552.0,62.2196,62.2576,62.212,62.2196,15552.0
2016-02-25 10:20:00,81.92,81.96,81.78,81.8,12359.0,62.1968,62.2272,62.0906,62.1057,12359.0
2016-02-25 10:25:00,81.83,81.98,81.83,81.95,9234.0,62.1285,62.2424,62.1285,62.2196,9234.0
2016-02-25 10:30:00,81.95,81.99,81.82,81.97,9023.0,62.2196,62.25,62.1209,62.2348,9023.0
2016-02-25 10:35:00,81.97,82.13,81.92,82.13,6879.0,62.2348,62.3563,62.1968,62.3563,6879.0
2016-02-25 10:40:00,82.15,82.3,82.15,82.17,6029.0,62.3715,62.4854,62.3715,62.3867,6029.0
2016-02-25 10:45:00,82.17,82.21,82.05,82.05,5152.0,62.3867,62.417,62.2956,62.2956,5152.0
2016-02-25 10:50:00,82.04,82.13,82.01,82.12,7389.0,62.288,62.3563,62.2652,62.3487,7389.0
2016-02-25 10:55:00,82.14,82.16,81.87,81.89,10645.0,62.3639,62.3791,62.1589,62.1741,10645.0
2016-02-25 11:00:00,81.88,81.95,81.85,81.89,7704.0,62.1665,62.2196,62.1437,62.1741,7704.0
2016-02-25 11:05:00,81.88,81.99,81.83,81.95,9686.0,62.1665,62.25,62.1285,62.2196,9686.0
2016-02-25 11:10:00,81.94,81.97,81.84,81.87,7760.0,62.212,62.2348,62.1361,62.1589,7760.0
2016-02-25 11:15:00,81.84,82.2,81.83,82.13,9380.0,62.1361,62.4094,62.1285,62.3563,9380.0
2016-02-25 11:20:00,82.09,82.22,82.06,82.22,5909.0,62.3259,62.4246,62.3031,62.4246,5909.0
2016-02-25 11:25:00,82.24,82.24,82.04,82.04,7142.0,62.4398,62.4398,62.288,62.288,7142.0
2016-02-25 11:30:00,82.01,82.03,81.84,82.0,11131.0,62.2652,62.2804,62.1361,62.2576,11131.0
2016-02-25 11:35:00,82.02,82.04,81.9,81.9,9239.0,62.2728,62.288,62.1817,62.1817,9239.0
2016-02-25 11:40:00,81.89,81.96,81.75,81.77,7352.0,62.1741,62.2272,62.0678,62.083,7352.0
2016-02-25 11:45:00,81.76,81.76,81.62,81.64,6638.0,62.0754,62.0754,61.9691,61.9843,6638.0
2016-02-25 11:50:00,81.69,81.78,81.69,81.74,6515.0,62.0222,62.0906,62.0222,62.0602,6515.0
2016-02-25 11:55:00,81.74,81.89,81.72,81.85,6113.0,62.0602,62.1741,62.045,62.1437,6113.0
2016-02-25 12:00:00,81.86,82.02,81.85,81.98,5545.0,62.1513,62.2728,62.1437,62.2424,5545.0
2016-02-25 12:05:00,81.98,82.07,81.98,82.04,4299.0,62.2424,62.3107,62.2424,62.288,4299.0
2016-02-25 12:10:00,82.04,82.11,82.02,82.1,14764.0,62.288,62.3411,62.2728,62.3335,14764.0
2016-02-25 12:15:00,82.09,82.18,82.03,82.06,7452.0,62.3259,62.3943,62.2804,62.3031,7452.0
2016-02-25 12:20:00,82.04,82.05,81.92,81.94,5380.0,62.288,62.2956,62.1968,62.212,5380.0
2016-02-25 12:25:00,81.92,82.05,81.89,82.02,11607.0,62.1968,62.2956,62.1741,62.2728,11607.0
2016-02-25 12:30:00,82.05,82.07,81.97,82.02,14923.0,62.2956,62.3107,62.2348,62.2728,14923.0
2016-02-25 12:35:00,82.02,82.22,82.0,82.13,18036.0,62.2728,62.4246,62.2576,62.3563,18036.0
2016-02-25 12:40:00,82.13,82.25,82.11,82.2,24172.0,62.3563,62.4474,62.3411,62.4094,24172.0
2016-02-25 12:45:00,82.19,82.2,82.04,82.2,18766.0,62.4018,62.4094,62.288,62.4094,18766.0
2016-02-25 12:50:00,82.18,82.21,82.14,82.15,7753.0,62.3943,62.417,62.3639,62.3715,7753.0
2016-02-25 12:55:00,82.16,82.26,82.16,82.23,4301.0,62.3791,62.455,62.3791,62.4322,4301.0
2016-02-25 13:00:00,82.21,82.25,82.15,82.17,10415.0,62.417,62.4474,62.3715,62.3867,10415.0
2016-02-25 13:05:00,82.19,82.2,82.09,82.09,7202.0,62.4018,62.4094,62.3259,62.3259,7202.0
2016-02-25 13:10:00,82.1,82.15,82.03,82.14,5217.0,62.3335,62.3715,62.2804,62.3639,5217.0
2016-02-25 13:15:00,82.15,82.2,82.12,82.15,12475.0,62.3715,62.4094,62.3487,62.3715,12475.0
2016-02-25 13:20:00,82.15,82.22,82.11,82.2,12837.0,62.3715,62.4246,62.3411,62.4094,12837.0
2016-02-25 13:25:00,82.23,82.25,82.2,82.22,7711.0,62.4322,62.4474,62.4094,62.4246,7711.0
2016-02-25 13:30:00,82.25,82.31,82.21,82.29,9917.0,62.4474,62.493,62.417,62.4778,9917.0
2016-02-25 13:35:00,82.27,82.4,82.22,82.33,10967.0,62.4626,62.5613,62.4246,62.5081,10967.0
2016-02-25 13:40:00,82.34,82.43,82.34,82.42,11424.0,62.5157,62.5841,62.5157,62.5765,11424.0
2016-02-25 13:45:00,82.38,82.4,82.26,82.26,10186.0,62.5461,62.5613,62.455,62.455,10186.0
2016-02-25 13:50:00,82.26,82.29,82.19,82.2,17381.0,62.455,62.4778,62.4018,62.4094,17381.0
2016-02-25 13:55:00,82.2,82.3,82.13,82.27,17793.0,62.4094,62.4854,62.3563,62.4626,17793.0
2016-02-25 14:00:00,82.24,82.5,82.23,82.46,39922.0,62.4398,62.6372,62.4322,62.6068,39922.0
2016-02-25 14:05:00,82.44,82.49,82.41,82.46,10750.0,62.5917,62.6296,62.5689,62.6068,10750.0
2016-02-25 14:10:00,82.47,82.48,82.35,82.45,11692.0,62.6144,62.622,62.5233,62.5992,11692.0
2016-02-25 14:15:00,82.44,82.47,82.41,82.45,8490.0,62.5917,62.6144,62.5689,62.5992,8490.0
2016-02-25 14:20:00,82.45,82.48,82.39,82.45,6408.0,62.5992,62.622,62.5537,62.5992,6408.0
2016-02-25 14:25:00,82.45,82.52,82.43,82.5,11313.0,62.5992,62.6524,62.5841,62.6372,11313.0
2016-02-25 14:30:00,82.51,82.53,82.43,82.45,19118.0,62.6448,62.66,62.5841,62.5992,19118.0
2016-02-25 14:35:00,82.45,82.48,82.39,82.47,11289.0,62.5992,62.622,62.5537,62.6144,11289.0
2016-02-25 14:40:00,82.48,82.48,82.38,82.42,7657.0,62.622,62.622,62.5461,62.5765,7657.0
2016-02-25 14:45:00,82.41,82.42,82.35,82.35,14214.0,62.5689,62.5765,62.5233,62.5233,14214.0
2016-02-25 14:50:00,82.36,82.36,82.24,82.26,9162.0,62.5309,62.5309,62.4398,62.455,9162.0
2016-02-25 14:55:00,82.26,82.35,82.26,82.34,5726.0,62.455,62.5233,62.455,62.5157,5726.0
2016-02-25 15:00:00,82.36,82.47,82.32,82.46,11115.0,62.5309,62.6144,62.5005,62.6068,11115.0
2016-02-25 15:05:00,82.47,82.47,82.37,82.43,9531.0,62.6144,62.6144,62.5385,62.5841,9531.0
2016-02-25 15:10:00,82.42,82.43,82.36,82.41,8127.0,62.5765,62.5841,62.5309,62.5689,8127.0
2016-02-25 15:15:00,82.42,82.43,82.3,82.3,11962.0,62.5765,62.5841,62.4854,62.4854,11962.0
2016-02-25 15:20:00,82.31,82.33,82.29,82.31,8680.0,62.493,62.5081,62.4778,62.493,8680.0
2016-02-25 15:25:00,82.32,82.33,82.25,82.26,13732.0,62.5005,62.5081,62.4474,62.455,13732.0
2016-02-25 15:30:00,82.27,82.36,82.25,82.26,13912.0,62.4626,62.5309,62.4474,62.455,13912.0
2016-02-25 15:35:00,82.26,82.3,82.24,82.3,17506.0,62.455,62.4854,62.4398,62.4854,17506.0
2016-02-25 15:40:00,82.3,82.42,82.28,82.4,17569.0,62.4854,62.5765,62.4702,62.5613,17569.0
2016-02-25 15:45:00,82.4,82.57,82.4,82.56,20815.0,62.5613,62.6904,62.5613,62.6828,20815.0
2016-02-25 15:50:00,82.56,82.59,82.52,82.54,23485.0,62.6828,62.7055,62.6524,62.6676,23485.0
2016-02-25 15:55:00,82.54,82.67,82.53,82.66,60386.0,62.6676,62.7663,62.66,62.7587,60386.0
2016-02-26 09:30:00,83.0,83.31,83.0,83.03,14041.0,63.0168,63.2522,63.0168,63.0396,14041.0
2016-02-26 09:35:00,83.06,83.25,83.03,83.15,9237.0,63.0624,63.2066,63.0396,63.1307,9237.0
2016-02-26 09:40:00,83.14,83.16,82.93,82.98,9888.0,63.1231,63.1383,62.9637,63.0016,9888.0
2016-02-26 09:45:00,83.08,83.2,83.0,83.11,8246.0,63.0776,63.1687,63.0168,63.1003,8246.0
2016-02-26 09:50:00,83.12,83.22,83.07,83.2,6268.0,63.1079,63.1839,63.07,63.1687,6268.0
2016-02-26 09:55:00,83.18,83.26,83.0,83.0,16139.0,63.1535,63.2142,63.0168,63.0168,16139.0
2016-02-26 10:00:00,83.04,83.14,82.88,83.1,11485.0,63.0472,63.1231,62.9257,63.0928,11485.0
2016-02-26 10:05:00,83.1,83.16,83.06,83.09,11075.0,63.0928,63.1383,63.0624,63.0852,11075.0
2016-02-26 10:10:00,83.09,83.24,83.09,83.24,10540.0,63.0852,63.199,63.0852,63.199,10540.0
2016-02-26 10:15:00,83.26,83.32,83.16,83.32,9782.0,63.2142,63.2598,63.1383,63.2598,9782.0
2016-02-26 10:20:00,83.33,83.34,82.99,83.04,53935.0,63.2674,63.275,63.0092,63.0472,53935.0
2016-02-26 10:25:00,83.02,83.11,83.01,83.06,8969.0,63.032,63.1003,63.0244,63.0624,8969.0
2016-02-26 10:30:00,83.08,83.21,83.06,83.21,8100.0,63.0776,63.1763,63.0624,63.1763,8100.0
2016-02-26 10:35:00,83.2,83.3,83.15,83.3,13594.0,63.1687,63.2446,63.1307,63.2446,13594.0
2016-02-26 10:40:00,83.3,83.31,83.13,83.2,12743.0,63.2446,63.2522,63.1155,63.1687,12743.0
2016-02-26 10:45:00,83.23,83.36,83.23,83.28,7917.0,63.1915,63.2902,63.1915,63.2294,7917.0
2016-02-26 10:50:00,83.26,83.28,83.18,83.27,7704.0,63.2142,63.2294,63.1535,63.2218,7704.0
2016-02-26 10:55:00,83.27,83.44,83.25,83.44,6217.0,63.2218,63.3509,63.2066,63.3509,6217.0
2016-02-26 11:00:00,83.42,83.46,83.41,83.41,5153.0,63.3357,63.3661,63.3281,63.3281,5153.0
2016-02-26 11:05:00,83.43,83.45,83.38,83.39,8091.0,63.3433,63.3585,63.3053,63.3129,8091.0
2016-02-26 11:10:00,83.36,83.44,83.33,83.42,6150.0,63.2902,63.3509,63.2674,63.3357,6150.0
2016-02-26 11:15:00,83.42,83.49,83.33,83.34,9865.0,63.3357,63.3889,63.2674,63.275,9865.0
2016-02-26 11:20:00,83.3,83.3,83.18,83.18,7750.0,63.2446,63.2446,63.1535,63.1535,7750.0
2016-02-26 11:25:00,83.16,83.18,83.02,83.05,8712.0,63.1383,63.1535,63.032,63.0548,8712.0
2016-02-26 11:30:00,83.06,83.24,83.06,83.24,6988.0,63.0624,63.199,63.0624,63.199,6988.0
2016-02-26 11:35:00,83.21,83.29,83.12,83.12,13254.0,63.1763,63.237,63.1079,63.1079,13254.0
2016-02-26 11:40:00,83.08,83.14,83.03,83.03,7039.0,63.0776,63.1231,63.0396,63.0396,7039.0
2016-02-26 11:45:00,83.04,83.28,83.01,83.28,8912.0,63.0472,63.2294,63.0244,63.2294,8912.0
2016-02-26 11:50:00,83.31,83.33,83.15,83.3,11138.0,63.2522,63.2674,63.1307,63.2446,11138.0
2016-02-26 11:55:00,83.29,83.29,83.15,83.24,7510.0,63.237,63.237,63.1307,63.199,7510.0
2016-02-26 12:00:00,83.17,83.19,83.07,83.19,6741.0,63.1459,63.1611,63.07,63.1611,6741.0
2016-02-26 12:05:00,83.19,83.24,83.07,83.23,6104.0,63.1611,63.199,63.07,63.1915,6104.0
2016-02-26 12:10:00,83.27,83.32,83.19,83.2,7345.0,63.2218,63.2598,63.1611,63.1687,7345.0
2016-02-26 12:15:00,83.17,83.31,83.17,83.25,6360.0,63.1459,63.2522,63.1459,63.2066,6360.0
2016-02-26 12:20:00,83.24,83.27,83.19,83.26,5679.0,63.199,63.2218,63.1611,63.2142,5679.0
2016-02-26 12:25:00,83.25,83.36,83.2,83.2,11602.0,63.2066,63.2902,63.1687,63.1687,11602.0
2016-02-26 12:30:00,83.22,83.34,83.22,83.29,6098.0,63.1839,63.275,63.1839,63.237,6098.0
2016-02-26 12:35:00,83.28,83.28,83.21,83.28,6965.0,63.2294,63.2294,63.1763,63.2294,6965.0
2016-02-26 12:40:00,83.28,83.36,83.24,83.34,20902.0,63.2294,63.2902,63.199,63.275,20902.0
2016-02-26 12:45:00,83.36,83.45,83.36,83.43,8250.0,63.2902,63.3585,63.2902,63.3433,8250.0
2016-02-26 12:50:00,83.43,83.56,83.4,83.55,8748.0,63.3433,63.442,63.3205,63.4344,8748.0
2016-02-26 12:55:00,83.56,83.57,83.44,83.45,6774.0,63.442,63.4496,63.3509,63.3585,6774.0
2016-02-26 13:00:00,83.42,83.45,83.37,83.41,7860.0,63.3357,63.3585,63.2977,63.3281,7860.0
2016-02-26 13:05:00,83.39,83.49,83.38,83.43,7165.0,63.3129,63.3889,63.3053,63.3433,7165.0
2016-02-26 13:10:00,83.42,83.46,83.39,83.39,6330.0,63.3357,63.3661,63.3129,63.3129,6330.0
2016-02-26 13:15:00,83.39,83.4,83.31,83.39,7296.0,63.3129,63.3205,63.2522,63.3129,7296.0
2016-02-26 13:20:00,83.37,83.41,83.35,83.38,5900.0,63.2977,63.3281,63.2826,63.3053,5900.0
2016-02-26 13:25:00,83.39,83.44,83.37,83.4,6973.0,63.3129,63.3509,63.2977,63.3205,6973.0
2016-02-26 13:30:00,83.39,83.43,83.33,83.34,7004.0,63.3129,63.3433,63.2674,63.275,7004.0
2016-02-26 13:35:00,83.33,83.54,83.33,83.47,9219.0,63.2674,63.4268,63.2674,63.3737,9219.0
2016-02-26 13:40:00,83.47,83.52,83.33,83.33,14816.0,63.3737,63.4116,63.2674,63.2674,14816.0
2016-02-26 13:45:00,83.34,83.41,83.33,83.39,8563.0,63.275,63.3281,63.2674,63.3129,8563.0
2016-02-26 13:50:00,83.38,83.41,83.32,83.39,5643.0,63.3053,63.3281,63.2598,63.3129,5643.0
2016-02-26 13:55:00,83.38,83.39,83.26,83.33,7778.0,63.3053,63.3129,63.2142,63.2674,7778.0
2016-02-26 14:00:00,83.33,83.37,83.19,83.25,13252.0,63.2674,63.2977,63.1611,63.2066,13252.0
2016-02-26 14:05:00,83.24,83.29,83.21,83.26,9639.0,63.199,63.237,63.1763,63.2142,9639.0
2016-02-26 14:10:00,83.25,83.27,83.14,83.21,9692.0,63.2066,63.2218,63.1231,63.1763,9692.0
2016-02-26 14:15:00,83.18,83.21,83.12,83.19,7571.0,63.1535,63.1763,63.1079,63.1611,7571.0
2016-02-26 14:20:00,83.18,83.21,83.11,83.15,8980.0,63.1535,63.1763,63.1003,63.1307,8980.0
2016-02-26 14:25:00,83.15,83.24,83.13,83.19,5900.0,63.1307,63.199,63.1155,63.1611,5900.0
2016-02-26 14:30:00,83.19,83.21,83.14,83.15,9897.0,63.1611,63.1763,63.1231,63.1307,9897.0
2016-02-26 14:35:00,83.16,83.18,82.98,82.98,26438.0,63.1383,63.1535,63.0016,63.0016,26438.0
2016-02-26 14:40:00,82.95,83.06,82.91,83.06,6496.0,62.9789,63.0624,62.9485,63.0624,6496.0
2016-02-26 14:45:00,83.06,83.14,83.02,83.02,12606.0,63.0624,63.1231,63.032,63.032,12606.0
2016-02-26 14:50:00,83.0,83.09,82.99,83.08,7707.0,63.0168,63.0852,63.0092,63.0776,7707.0
2016-02-26 14:55:00,83.06,83.08,82.93,82.95,12494.0,63.0624,63.0776,62.9637,62.9789,12494.0
2016-02-26 15:00:00,82.96,83.16,82.96,83.15,14818.0,62.9865,63.1383,62.9865,63.1307,14818.0
2016-02-26 15:05:00,83.15,83.17,83.07,83.1,10047.0,63.1307,63.1459,63.07,63.0928,10047.0
2016-02-26 15:10:00,83.1,83.12,83.06,83.09,11423.0,63.0928,63.1079,63.0624,63.0852,11423.0
2016-02-26 15:15:00,83.09,83.17,83.06,83.14,12246.0,63.0852,63.1459,63.0624,63.1231,12246.0
2016-02-26 15:20:00,83.14,83.18,83.02,83.08,9776.0,63.1231,63.1535,63.032,63.0776,9776.0
2016-02-26 15:25:00,83.08,83.1,82.93,83.0,14163.0,63.0776,63.0928,62.9637,63.0168,14163.0
2016-02-26 15:30:00,83.01,83.12,83.01,83.09,11808.0,63.0244,63.1079,63.0244,63.0852,11808.0
2016-02-26 15:35:00,83.08,83.16,82.98,83.03,26590.0,63.0776,63.1383,63.0016,63.0396,26590.0
2016-02-26 15:40:00,83.04,83.1,83.02,83.07,23018.0,63.0472,63.0928,63.032,63.07,23018.0
2016-02-26 15:45:00,83.08,83.19,83.07,83.14,29332.0,63.0776,63.1611,63.07,63.1231,29332.0
2016-02-26 15:50:00,83.13,83.15,83.1,83.13,33064.0,63.1155,63.1307,63.0928,63.1155,33064.0
2016-02-26 15:55:00,83.13,83.14,83.02,83.03,82797.0,63.1155,63.1231,63.032,63.0396,82797.0
2016-02-29 09:30:00,82.75,82.87,82.59,82.75,22414.0,62.827,62.9181,62.7055,62.827,22414.0
2016-02-29 09:35:00,82.75,82.94,82.69,82.89,10787.0,62.827,62.9713,62.7815,62.9333,10787.0
2016-02-29 09:40:00,82.93,82.97,82.58,82.58,7674.0,62.9637,62.9941,62.6979,62.6979,7674.0
2016-02-29 09:45:00,82.62,82.78,82.61,82.65,10809.0,62.7283,62.8498,62.7207,62.7511,10809.0
2016-02-29 09:50:00,82.66,82.77,82.66,82.71,5071.0,62.7587,62.8422,62.7587,62.7966,5071.0
2016-02-29 09:55:00,82.72,82.75,82.61,82.61,10441.0,62.8042,62.827,62.7207,62.7207,10441.0
2016-02-29 10:00:00,82.59,82.66,82.44,82.48,13833.0,62.7055,62.7587,62.5917,62.622,13833.0
2016-02-29 10:05:00,82.5,82.53,82.33,82.35,12315.0,62.6372,62.66,62.5081,62.5233,12315.0
2016-02-29 10:10:00,82.37,82.37,82.18,82.24,19073.0,62.5385,62.5385,62.3943,62.4398,19073.0
2016-02-29 10:15:00,82.26,82.34,82.23,82.31,8350.0,62.455,62.5157,62.4322,62.493,8350.0
2016-02-29 10:20:00,82.33,82.53,82.32,82.51,12699.0,62.5081,62.66,62.5005,62.6448,12699.0
2016-02-29 10:25:00,82.49,82.53,82.42,82.47,7547.0,62.6296,62.66,62.5765,62.6144,7547.0
2016-02-29 10:30:00,82.48,82.58,82.44,82.47,10913.0,62.622,62.6979,62.5917,62.6144,10913.0
2016-02-29 10:35:00,82.46,82.54,82.44,82.5,7700.0,62.6068,62.6676,62.5917,62.6372,7700.0
2016-02-29 10:40:00,82.5,82.54,82.44,82.53,10281.0,62.6372,62.6676,62.5917,62.66,10281.0
2016-02-29 10:45:00,82.54,82.62,82.54,82.55,8097.0,62.6676,62.7283,62.6676,62.6752,8097.0
2016-02-29 10:50:00,82.56,82.71,82.53,82.69,9510.0,62.6828,62.7966,62.66,62.7815,9510.0
2016-02-29 10:55:00,82.7,82.81,82.67,82.78,11504.0,62.7891,62.8726,62.7663,62.8498,11504.0
2016-02-29 11:00:00,82.79,82.83,82.69,82.69,15263.0,62.8574,62.8878,62.7815,62.7815,15263.0
2016-02-29 11:05:00,82.73,82.78,82.7,82.74,7676.0,62.8118,62.8498,62.7891,62.8194,7676.0
2016-02-29 11:10:00,82.74,82.79,82.69,82.78,10577.0,62.8194,62.8574,62.7815,62.8498,10577.0
2016-02-29 11:15:00,82.77,82.79,82.67,82.72,5968.0,62.8422,62.8574,62.7663,62.8042,5968.0
2016-02-29 11:20:00,82.73,82.83,82.71,82.83,6075.0,62.8118,62.8878,62.7966,62.8878,6075.0
2016-02-29 11:25:00,82.84,82.84,82.67,82.75,11462.0,62.8953,62.8953,62.7663,62.827,11462.0
2016-02-29 11:30:00,82.75,82.91,82.72,82.91,9923.0,62.827,62.9485,62.8042,62.9485,9923.0
2016-02-29 11:35:00,82.92,83.07,82.87,83.07,7821.0,62.9561,63.07,62.9181,63.07,7821.0
2016-02-29 11:40:00,83.05,83.06,82.98,83.02,8510.0,63.0548,63.0624,63.0016,63.032,8510.0
2016-02-29 11:45:00,83.04,83.05,82.93,82.94,6814.0,63.0472,63.0548,62.9637,62.9713,6814.0
2016-02-29 11:50:00,82.94,82.94,82.79,82.82,6394.0,62.9713,62.9713,62.8574,62.8802,6394.0
2016-02-29 11:55:00,82.84,82.9,82.77,82.88,10442.0,62.8953,62.9409,62.8422,62.9257,10442.0
2016-02-29 12:00:00,82.9,82.96,82.9,82.92,7583.0,62.9409,62.9865,62.9409,62.9561,7583.0
2016-02-29 12:05:00,82.94,82.95,82.87,82.87,7078.0,62.9713,62.9789,62.9181,62.9181,7078.0
2016-02-29 12:10:00,82.87,82.94,82.86,82.94,3649.0,62.9181,62.9713,62.9105,62.9713,3649.0
2016-02-29 12:15:00,82.93,82.96,82.91,82.94,5123.0,62.9637,62.9865,62.9485,62.9713,5123.0
2016-02-29 12:20:00,82.97,82.98,82.82,82.82,7050.0,62.9941,63.0016,62.8802,62.8802,7050.0
2016-02-29 12:25:00,82.82,82.83,82.73,82.74,6663.0,62.8802,62.8878,62.8118,62.8194,6663.0
2016-02-29 12:30:00,82.77,82.77,82.65,82.66,8450.0,62.8422,62.8422,62.7511,62.7587,8450.0
2016-02-29 12:35:00,82.68,82.69,82.56,82.62,10027.0,62.7739,62.7815,62.6828,62.7283,10027.0
2016-02-29 12:40:00,82.63,82.67,82.62,82.66,5908.0,62.7359,62.7663,62.7283,62.7587,5908.0
2016-02-29 12:45:00,82.65,82.68,82.6,82.65,8553.0,62.7511,62.7739,62.7131,62.7511,8553.0
2016-02-29 12:50:00,82.66,82.71,82.65,82.7,5527.0,62.7587,62.7966,62.7511,62.7891,5527.0
2016-02-29 12:55:00,82.72,82.73,82.62,82.66,4985.0,62.8042,62.8118,62.7283,62.7587,4985.0
2016-02-29 13:00:00,82.67,82.75,82.67,82.74,4566.0,62.7663,62.827,62.7663,62.8194,4566.0
2016-02-29 13:05:00,82.75,82.75,82.6,82.62,10197.0,62.827,62.827,62.7131,62.7283,10197.0
2016-02-29 13:10:00,82.62,82.69,82.55,82.55,5107.0,62.7283,62.7815,62.6752,62.6752,5107.0
2016-02-29 13:15:00,82.53,82.63,82.53,82.57,7039.0,62.66,62.7359,62.66,62.6904,7039.0
2016-02-29 13:20:00,82.56,82.59,82.49,82.49,9666.0,62.6828,62.7055,62.6296,62.6296,9666.0
2016-02-29 13:25:00,82.47,82.53,82.41,82.43,9219.0,62.6144,62.66,62.5689,62.5841,9219.0
2016-02-29 13:30:00,82.42,82.42,82.33,82.34,8116.0,62.5765,62.5765,62.5081,62.5157,8116.0
2016-02-29 13:35:00,82.33,82.45,82.33,82.45,6308.0,62.5081,62.5992,62.5081,62.5992,6308.0
2016-02-29 13:40:00,82.46,82.51,82.45,82.51,8770.0,62.6068,62.6448,62.5992,62.6448,8770.0
2016-02-29 13:45:00,82.51,82.57,82.5,82.57,5198.0,62.6448,62.6904,62.6372,62.6904,5198.0
2016-02-29 13:50:00,82.57,82.57,82.47,82.5,4721.0,62.6904,62.6904,62.6144,62.6372,4721.0
2016-02-29 13:55:00,82.51,82.51,82.41,82.47,9860.0,62.6448,62.6448,62.5689,62.6144,9860.0
2016-02-29 14:00:00,82.47,82.53,82.43,82.52,10792.0,62.6144,62.66,62.5841,62.6524,10792.0
2016-02-29 14:05:00,82.54,82.54,82.34,82.34,10615.0,62.6676,62.6676,62.5157,62.5157,10615.0
2016-02-29 14:10:00,82.35,82.35,82.24,82.26,13696.0,62.5233,62.5233,62.4398,62.455,13696.0
2016-02-29 14:15:00,82.26,82.32,82.22,82.28,10700.0,62.455,62.5005,62.4246,62.4702,10700.0
2016-02-29 14:20:00,82.27,82.27,82.15,82.19,11929.0,62.4626,62.4626,62.3715,62.4018,11929.0
2016-02-29 14:25:00,82.17,82.23,82.12,82.23,8486.0,62.3867,62.4322,62.3487,62.4322,8486.0
2016-02-29 14:30:00,82.22,82.25,82.12,82.13,24450.0,62.4246,62.4474,62.3487,62.3563,24450.0
2016-02-29 14:35:00,82.13,82.26,82.11,82.25,15229.0,62.3563,62.455,62.3411,62.4474,15229.0
2016-02-29 14:40:00,82.23,82.25,82.07,82.1,8429.0,62.4322,62.4474,62.3107,62.3335,8429.0
2016-02-29 14:45:00,82.1,82.1,82.01,82.06,11054.0,62.3335,62.3335,62.2652,62.3031,11054.0
2016-02-29 14:50:00,82.09,82.12,82.06,82.1,8600.0,62.3259,62.3487,62.3031,62.3335,8600.0
2016-02-29 14:55:00,82.08,82.11,82.01,82.09,12878.0,62.3183,62.3411,62.2652,62.3259,12878.0
2016-02-29 15:00:00,82.08,82.08,81.95,81.98,12476.0,62.3183,62.3183,62.2196,62.2424,12476.0
2016-02-29 15:05:00,81.97,81.97,81.82,81.96,17908.0,62.2348,62.2348,62.1209,62.2272,17908.0
2016-02-29 15:10:00,81.96,81.96,81.89,81.9,17933.0,62.2272,62.2272,62.1741,62.1817,17933.0
2016-02-29 15:15:00,81.89,81.91,81.79,81.86,22869.0,62.1741,62.1893,62.0981,62.1513,22869.0
2016-02-29 15:20:00,81.82,81.98,81.81,81.97,22804.0,62.1209,62.2424,62.1133,62.2348,22804.0
2016-02-29 15:25:00,81.97,82.04,81.92,82.03,21887.0,62.2348,62.288,62.1968,62.2804,21887.0
2016-02-29 15:30:00,82.02,82.14,82.0,82.08,25167.0,62.2728,62.3639,62.2576,62.3183,25167.0
2016-02-29 15:35:00,82.09,82.09,81.93,82.02,28697.0,62.3259,62.3259,62.2044,62.2728,28697.0
2016-02-29 15:40:00,82.0,82.0,81.9,81.93,55328.0,62.2576,62.2576,62.1817,62.2044,55328.0
2016-02-29 15:45:00,81.93,82.08,81.93,82.06,69604.0,62.2044,62.3183,62.2044,62.3031,69604.0
2016-02-29 15:50:00,82.05,82.05,81.91,81.99,42078.0,62.2956,62.2956,62.1893,62.25,42078.0
2016-02-29 15:55:00,81.99,82.05,81.7,81.7,153719.0,62.25,62.2956,62.0298,62.0298,153719.0
2016-03-01 09:30:00,82.52,82.71,82.01,82.08,41293.0,62.6524,62.7966,62.2652,62.3183,41293.0
2016-03-01 09:35:00,82.11,82.13,81.74,81.74,24540.0,62.3411,62.3563,62.0602,62.0602,24540.0
2016-03-01 09:40:00,81.68,81.99,81.58,81.86,13924.0,62.0146,62.25,61.9387,62.1513,13924.0
2016-03-01 09:45:00,81.94,82.03,81.85,81.96,20924.0,62.212,62.2804,62.1437,62.2272,20924.0
2016-03-01 09:50:00,81.96,82.08,81.87,82.01,18781.0,62.2272,62.3183,62.1589,62.2652,18781.0
2016-03-01 09:55:00,81.98,82.09,81.92,81.98,15057.0,62.2424,62.3259,62.1968,62.2424,15057.0
2016-03-01 10:00:00,82.02,82.29,82.0,82.0,26859.0,62.2728,62.4778,62.2576,62.2576,26859.0
2016-03-01 10:05:00,82.01,82.16,81.93,82.11,29249.0,62.2652,62.3791,62.2044,62.3411,29249.0
2016-03-01 10:10:00,82.12,82.19,82.01,82.03,21860.0,62.3487,62.4018,62.2652,62.2804,21860.0
2016-03-01 10:15:00,82.07,82.09,81.87,81.87,19924.0,62.3107,62.3259,62.1589,62.1589,19924.0
2016-03-01 10:20:00,81.88,82.18,81.86,82.18,21087.0,62.1665,62.3943,62.1513,62.3943,21087.0
2016-03-01 10:25:00,82.22,82.27,82.09,82.22,13925.0,62.4246,62.4626,62.3259,62.4246,13925.0
2016-03-01 10:30:00,82.22,82.38,82.14,82.33,14736.0,62.4246,62.5461,62.3639,62.5081,14736.0
2016-03-01 10:35:00,82.31,82.46,82.25,82.27,48059.0,62.493,62.6068,62.4474,62.4626,48059.0
2016-03-01 10:40:00,82.3,82.47,82.29,82.47,6775.0,62.4854,62.6144,62.4778,62.6144,6775.0
2016-03-01 10:45:00,82.47,82.47,82.15,82.18,14074.0,62.6144,62.6144,62.3715,62.3943,14074.0
2016-03-01 10:50:00,82.2,82.27,82.01,82.06,17802.0,62.4094,62.4626,62.2652,62.3031,17802.0
2016-03-01 10:55:00,82.07,82.12,81.95,82.01,19406.0,62.3107,62.3487,62.2196,62.2652,19406.0
2016-03-01 11:00:00,82.04,82.09,82.0,82.06,18911.0,62.288,62.3259,62.2576,62.3031,18911.0
2016-03-01 11:05:00,82.06,82.16,82.03,82.14,8900.0,62.3031,62.3791,62.2804,62.3639,8900.0
2016-03-01 11:10:00,82.16,82.26,82.1,82.23,44461.0,62.3791,62.455,62.3335,62.4322,44461.0
2016-03-01 11:15:00,82.22,82.26,82.12,82.26,20216.0,62.4246,62.455,62.3487,62.455,20216.0
2016-03-01 11:20:00,82.26,82.29,82.21,82.28,13216.0,62.455,62.4778,62.417,62.4702,13216.0
2016-03-01 11:25:00,82.29,82.4,82.24,82.26,11325.0,62.4778,62.5613,62.4398,62.455,11325.0
2016-03-01 11:30:00,82.26,82.35,82.2,82.2,9219.0,62.455,62.5233,62.4094,62.4094,9219.0
2016-03-01 11:35:00,82.21,82.28,82.19,82.24,8961.0,62.417,62.4702,62.4018,62.4398,8961.0
2016-03-01 11:40:00,82.27,82.28,82.2,82.22,7392.0,62.4626,62.4702,62.4094,62.4246,7392.0
2016-03-01 11:45:00,82.21,82.36,82.2,82.27,10613.0,62.417,62.5309,62.4094,62.4626,10613.0
2016-03-01 11:50:00,82.3,82.3,82.21,82.27,14020.0,62.4854,62.4854,62.417,62.4626,14020.0
2016-03-01 11:55:00,82.27,82.3,82.24,82.27,8610.0,62.4626,62.4854,62.4398,62.4626,8610.0
2016-03-01 12:00:00,82.27,82.37,82.21,82.37,23350.0,62.4626,62.5385,62.417,62.5385,23350.0
2016-03-01 12:05:00,82.37,82.42,82.33,82.41,11003.0,62.5385,62.5765,62.5081,62.5689,11003.0
2016-03-01 12:10:00,82.43,82.47,82.35,82.42,8476.0,62.5841,62.6144,62.5233,62.5765,8476.0
2016-03-01 12:15:00,82.44,82.47,82.41,82.44,5798.0,62.5917,62.6144,62.5689,62.5917,5798.0
2016-03-01 12:20:00,82.44,82.47,82.34,82.34,6104.0,62.5917,62.6144,62.5157,62.5157,6104.0
2016-03-01 12:25:00,82.36,82.38,82.32,82.32,13091.0,62.5309,62.5461,62.5005,62.5005,13091.0
2016-03-01 12:30:00,82.34,82.35,82.26,82.3,13556.0,62.5157,62.5233,62.455,62.4854,13556.0
2016-03-01 12:35:00,82.3,82.3,82.17,82.29,17835.0,62.4854,62.4854,62.3867,62.4778,17835.0
2016-03-01 12:40:00,82.3,82.36,82.3,82.35,5834.0,62.4854,62.5309,62.4854,62.5233,5834.0
2016-03-01 12:45:00,82.34,82.46,82.34,82.39,9622.0,62.5157,62.6068,62.5157,62.5537,9622.0
2016-03-01 12:50:00,82.38,82.39,82.33,82.36,4400.0,62.5461,62.5537,62.5081,62.5309,4400.0
2016-03-01 12:55:00,82.33,82.47,82.3,82.45,6192.0,62.5081,62.6144,62.4854,62.5992,6192.0
2016-03-01 13:00:00,82.45,82.45,82.35,82.36,14122.0,62.5992,62.5992,62.5233,62.5309,14122.0
2016-03-01 13:05:00,82.36,82.37,82.28,82.3,5723.0,62.5309,62.5385,62.4702,62.4854,5723.0
2016-03-01 13:10:00,82.29,82.37,82.25,82.36,8957.0,62.4778,62.5385,62.4474,62.5309,8957.0
2016-03-01 13:15:00,82.37,82.5,82.37,82.45,11253.0,62.5385,62.6372,62.5385,62.5992,11253.0
2016-03-01 13:20:00,82.46,82.51,82.35,82.38,8044.0,62.6068,62.6448,62.5233,62.5461,8044.0
2016-03-01 13:25:00,82.38,82.5,82.38,82.5,8880.0,62.5461,62.6372,62.5461,62.6372,8880.0
2016-03-01 13:30:00,82.51,82.59,82.51,82.55,8731.0,62.6448,62.7055,62.6448,62.6752,8731.0
2016-03-01 13:35:00,82.55,82.57,82.51,82.51,4305.0,62.6752,62.6904,62.6448,62.6448,4305.0
2016-03-01 13:40:00,82.51,82.6,82.51,82.54,8931.0,62.6448,62.7131,62.6448,62.6676,8931.0
2016-03-01 13:45:00,82.53,82.54,82.5,82.53,10325.0,62.66,62.6676,62.6372,62.66,10325.0
2016-03-01 13:50:00,82.54,82.54,82.39,82.4,11848.0,62.6676,62.6676,62.5537,62.5613,11848.0
2016-03-01 13:55:00,82.41,82.43,82.35,82.41,11110.0,62.5689,62.5841,62.5233,62.5689,11110.0
2016-03-01 14:00:00,82.41,82.49,82.4,82.4,16126.0,62.5689,62.6296,62.5613,62.5613,16126.0
2016-03-01 14:05:00,82.4,82.5,82.4,82.48,32602.0,62.5613,62.6372,62.5613,62.622,32602.0
2016-03-01 14:10:00,82.49,82.5,82.45,82.47,16512.0,62.6296,62.6372,62.5992,62.6144,16512.0
2016-03-01 14:15:00,82.47,82.55,82.47,82.55,25031.0,62.6144,62.6752,62.6144,62.6752,25031.0
2016-03-01 14:20:00,82.55,82.64,82.49,82.61,21766.0,62.6752,62.7435,62.6296,62.7207,21766.0
2016-03-01 14:25:00,82.59,82.59,82.47,82.47,16420.0,62.7055,62.7055,62.6144,62.6144,16420.0
2016-03-01 14:30:00,82.48,82.53,82.45,82.47,14225.0,62.622,62.66,62.5992,62.6144,14225.0
2016-03-01 14:35:00,82.48,82.48,82.38,82.38,18123.0,62.622,62.622,62.5461,62.5461,18123.0
2016-03-01 14:40:00,82.39,82.46,82.38,82.41,34546.0,62.5537,62.6068,62.5461,62.5689,34546.0
2016-03-01 14:45:00,82.41,82.45,82.4,82.45,22935.0,62.5689,62.5992,62.5613,62.5992,22935.0
2016-03-01 14:50:00,82.43,82.45,82.38,82.41,13337.0,62.5841,62.5992,62.5461,62.5689,13337.0
2016-03-01 14:55:00,82.41,82.46,82.4,82.45,13459.0,62.5689,62.6068,62.5613,62.5992,13459.0
2016-03-01 15:00:00,82.46,82.56,82.42,82.5,29093.0,62.6068,62.6828,62.5765,62.6372,29093.0
2016-03-01 15:05:00,82.5,82.77,82.49,82.7,19934.0,62.6372,62.8422,62.6296,62.7891,19934.0
2016-03-01 15:10:00,82.71,82.76,82.68,82.68,13191.0,62.7966,62.8346,62.7739,62.7739,13191.0
2016-03-01 15:15:00,82.7,82.7,82.63,82.66,12190.0,62.7891,62.7891,62.7359,62.7587,12190.0
2016-03-01 15:20:00,82.65,82.68,82.63,82.64,12439.0,62.7511,62.7739,62.7359,62.7435,12439.0
2016-03-01 15:25:00,82.64,82.7,82.62,82.64,13089.0,62.7435,62.7891,62.7283,62.7435,13089.0
2016-03-01 15:30:00,82.64,82.72,82.62,82.7,17978.0,62.7435,62.8042,62.7283,62.7891,17978.0
2016-03-01 15:35:00,82.71,82.72,82.58,82.58,26305.0,62.7966,62.8042,62.6979,62.6979,26305.0
2016-03-01 15:40:00,82.57,82.63,82.46,82.58,36304.0,62.6904,62.7359,62.6068,62.6979,36304.0
2016-03-01 15:45:00,82.58,82.63,82.48,82.48,44913.0,62.6979,62.7359,62.622,62.622,44913.0
2016-03-01 15:50:00,82.49,82.65,82.48,82.65,53564.0,62.6296,62.7511,62.622,62.7511,53564.0
2016-03-01 15:55:00,82.66,82.9,82.65,82.87,123457.0,62.7587,62.9409,62.7511,62.9181,123457.0
2016-03-02 09:30:00,82.58,83.19,82.36,83.15,62525.0,62.6979,63.1611,62.5309,63.1307,62525.0
2016-03-02 09:35:00,83.08,83.34,83.02,83.15,22079.0,63.0776,63.275,63.032,63.1307,22079.0
2016-03-02 09:40:00,83.16,83.53,83.1,83.45,25717.0,63.1383,63.4192,63.0928,63.3585,25717.0
2016-03-02 09:45:00,83.47,83.47,83.29,83.39,12940.0,63.3737,63.3737,63.237,63.3129,12940.0
2016-03-02 09:50:00,83.36,83.36,82.92,83.18,17876.0,63.2902,63.2902,62.9561,63.1535,17876.0
2016-03-02 09:55:00,83.19,83.44,83.07,83.42,24853.0,63.1611,63.3509,63.07,63.3357,24853.0
2016-03-02 10:00:00,83.4,83.54,83.4,83.46,34536.0,63.3205,63.4268,63.3205,63.3661,34536.0
2016-03-02 10:05:00,83.47,83.53,83.4,83.5,8325.0,63.3737,63.4192,63.3205,63.3964,8325.0
2016-03-02 10:10:00,83.53,83.64,83.44,83.52,13527.0,63.4192,63.5027,63.3509,63.4116,13527.0
2016-03-02 10:15:00,83.57,83.57,83.46,83.48,6126.0,63.4496,63.4496,63.3661,63.3813,6126.0
2016-03-02 10:20:00,83.55,83.55,83.37,83.39,16347.0,63.4344,63.4344,63.2977,63.3129,16347.0
2016-03-02 10:25:00,83.36,83.36,83.27,83.28,15753.0,63.2902,63.2902,63.2218,63.2294,15753.0
2016-03-02 10:30:00,83.28,83.29,83.13,83.24,16316.0,63.2294,63.237,63.1155,63.199,16316.0
2016-03-02 10:35:00,83.22,83.22,83.06,83.1,17484.0,63.1839,63.1839,63.0624,63.0928,17484.0
2016-03-02 10:40:00,83.1,83.1,82.87,82.99,16175.0,63.0928,63.0928,62.9181,63.0092,16175.0
2016-03-02 10:45:00,83.0,83.02,82.91,82.98,14108.0,63.0168,63.032,62.9485,63.0016,14108.0
2016-03-02 10:50:00,82.99,82.99,82.91,82.94,11489.0,63.0092,63.0092,62.9485,62.9713,11489.0
2016-03-02 10:55:00,82.96,83.11,82.95,83.08,18784.0,62.9865,63.1003,62.9789,63.0776,18784.0
2016-03-02 11:00:00,83.07,83.33,83.07,83.33,12174.0,63.07,63.2674,63.07,63.2674,12174.0
2016-03-02 11:05:00,83.31,83.51,83.31,83.48,20913.0,63.2522,63.404,63.2522,63.3813,20913.0
2016-03-02 11:10:00,83.48,83.53,83.26,83.27,29995.0,63.3813,63.4192,63.2142,63.2218,29995.0
2016-03-02 11:15:00,83.28,83.28,83.15,83.18,16414.0,63.2294,63.2294,63.1307,63.1535,16414.0
2016-03-02 11:20:00,83.16,83.2,83.12,83.13,10100.0,63.1383,63.1687,63.1079,63.1155,10100.0
2016-03-02 11:25:00,83.12,83.13,83.06,83.13,12217.0,63.1079,63.1155,63.0624,63.1155,12217.0
2016-03-02 11:30:00,83.13,83.29,83.12,83.25,18603.0,63.1155,63.237,63.1079,63.2066,18603.0
2016-03-02 11:35:00,83.25,83.31,83.16,83.31,13505.0,63.2066,63.2522,63.1383,63.2522,13505.0
2016-03-02 11:40:00,83.3,83.4,83.28,83.38,12382.0,63.2446,63.3205,63.2294,63.3053,12382.0
2016-03-02 11:45:00,83.38,83.38,83.28,83.36,18404.0,63.3053,63.3053,63.2294,63.2902,18404.0
2016-03-02 11:50:00,83.35,83.39,83.27,83.33,15600.0,63.2826,63.3129,63.2218,63.2674,15600.0
2016-03-02 11:55:00,83.34,83.42,83.32,83.37,20543.0,63.275,63.3357,63.2598,63.2977,20543.0
2016-03-02 12:00:00,83.35,83.38,83.27,83.28,17962.0,63.2826,63.3053,63.2218,63.2294,17962.0
2016-03-02 12:05:00,83.3,83.32,83.16,83.21,12890.0,63.2446,63.2598,63.1383,63.1763,12890.0
2016-03-02 12:10:00,83.2,83.27,83.18,83.21,7250.0,63.1687,63.2218,63.1535,63.1763,7250.0
2016-03-02 12:15:00,83.19,83.31,83.17,83.31,11257.0,63.1611,63.2522,63.1459,63.2522,11257.0
2016-03-02 12:20:00,83.3,83.31,83.25,83.27,12202.0,63.2446,63.2522,63.2066,63.2218,12202.0
2016-03-02 12:25:00,83.26,83.27,83.12,83.13,10700.0,63.2142,63.2218,63.1079,63.1155,10700.0
2016-03-02 12:30:00,83.12,83.13,83.08,83.08,10295.0,63.1079,63.1155,63.0776,63.0776,10295.0
2016-03-02 12:35:00,83.09,83.21,83.08,83.19,15965.0,63.0852,63.1763,63.0776,63.1611,15965.0
2016-03-02 12:40:00,83.18,83.2,83.15,83.19,6614.0,63.1535,63.1687,63.1307,63.1611,6614.0
2016-03-02 12:45:00,83.17,83.22,83.12,83.16,12538.0,63.1459,63.1839,63.1079,63.1383,12538.0
2016-03-02 12:50:00,83.17,83.31,83.15,83.29,10592.0,63.1459,63.2522,63.1307,63.237,10592.0
2016-03-02 12:55:00,83.28,83.37,83.23,83.33,14841.0,63.2294,63.2977,63.1915,63.2674,14841.0
2016-03-02 13:00:00,83.36,83.4,83.19,83.22,14901.0,63.2902,63.3205,63.1611,63.1839,14901.0
2016-03-02 13:05:00,83.22,83.26,83.19,83.22,8252.0,63.1839,63.2142,63.1611,63.1839,8252.0
2016-03-02 13:10:00,83.22,83.29,83.19,83.28,11860.0,63.1839,63.237,63.1611,63.2294,11860.0
2016-03-02 13:15:00,83.28,83.28,83.19,83.28,13326.0,63.2294,63.2294,63.1611,63.2294,13326.0
2016-03-02 13:20:00,83.26,83.26,83.11,83.24,14104.0,63.2142,63.2142,63.1003,63.199,14104.0
2016-03-02 13:25:00,83.22,83.28,83.17,83.17,8421.0,63.1839,63.2294,63.1459,63.1459,8421.0
2016-03-02 13:30:00,83.17,83.21,83.14,83.18,9401.0,63.1459,63.1763,63.1231,63.1535,9401.0
2016-03-02 13:35:00,83.19,83.21,83.14,83.17,14111.0,63.1611,63.1763,63.1231,63.1459,14111.0
2016-03-02 13:40:00,83.18,83.28,83.17,83.27,8351.0,63.1535,63.2294,63.1459,63.2218,8351.0
2016-03-02 13:45:00,83.27,83.28,83.23,83.24,14146.0,63.2218,63.2294,63.1915,63.199,14146.0
2016-03-02 13:50:00,83.24,83.28,83.16,83.27,16076.0,63.199,63.2294,63.1383,63.2218,16076.0
2016-03-02 13:55:00,83.3,83.3,83.0,83.0,9187.0,63.2446,63.2446,63.0168,63.0168,9187.0
2016-03-02 14:00:00,83.01,83.1,83.01,83.1,8106.0,63.0244,63.0928,63.0244,63.0928,8106.0
2016-03-02 14:05:00,83.09,83.11,82.99,83.07,18525.0,63.0852,63.1003,63.0092,63.07,18525.0
2016-03-02 14:10:00,83.06,83.18,83.03,83.16,23702.0,63.0624,63.1535,63.0396,63.1383,23702.0
2016-03-02 14:15:00,83.15,83.18,83.11,83.12,12946.0,63.1307,63.1535,63.1003,63.1079,12946.0
2016-03-02 14:20:00,83.12,83.19,83.09,83.09,15946.0,63.1079,63.1611,63.0852,63.0852,15946.0
2016-03-02 14:25:00,83.11,83.17,83.09,83.11,7210.0,63.1003,63.1459,63.0852,63.1003,7210.0
2016-03-02 14:30:00,83.11,83.27,83.11,83.24,11961.0,63.1003,63.2218,63.1003,63.199,11961.0
2016-03-02 14:35:00,83.22,83.26,83.18,83.25,5614.0,63.1839,63.2142,63.1535,63.2066,5614.0
2016-03-02 14:40:00,83.21,83.28,83.2,83.2,4274.0,63.1763,63.2294,63.1687,63.1687,4274.0
2016-03-02 14:45:00,83.24,83.25,83.19,83.25,10256.0,63.199,63.2066,63.1611,63.2066,10256.0
2016-03-02 14:50:00,83.26,83.26,83.15,83.17,22485.0,63.2142,63.2142,63.1307,63.1459,22485.0
2016-03-02 14:55:00,83.16,83.17,83.1,83.1,13707.0,63.1383,63.1459,63.0928,63.0928,13707.0
2016-03-02 15:00:00,83.12,83.12,82.93,82.99,21984.0,63.1079,63.1079,62.9637,63.0092,21984.0
2016-03-02 15:05:00,82.98,83.05,82.87,82.92,13251.0,63.0016,63.0548,62.9181,62.9561,13251.0
2016-03-02 15:10:00,82.94,83.1,82.93,83.09,20083.0,62.9713,63.0928,62.9637,63.0852,20083.0
2016-03-02 15:15:00,83.09,83.09,82.91,82.93,19540.0,63.0852,63.0852,62.9485,62.9637,19540.0
2016-03-02 15:20:00,82.92,83.0,82.9,82.96,21926.0,62.9561,63.0168,62.9409,62.9865,21926.0
2016-03-02 15:25:00,82.96,82.96,82.78,82.8,23321.0,62.9865,62.9865,62.8498,62.865,23321.0
2016-03-02 15:30:00,82.8,82.92,82.77,82.91,37921.0,62.865,62.9561,62.8422,62.9485,37921.0
2016-03-02 15:35:00,82.89,83.12,82.87,83.0,72108.0,62.9333,63.1079,62.9181,63.0168,72108.0
2016-03-02 15:40:00,82.99,83.06,82.99,83.01,91900.0,63.0092,63.0624,63.0092,63.0244,91900.0
2016-03-02 15:45:00,83.0,83.02,82.94,83.02,59001.0,63.0168,63.032,62.9713,63.032,59001.0
2016-03-02 15:50:00,83.02,83.11,82.97,83.11,68911.0,63.032,63.1003,62.9941,63.1003,68911.0
2016-03-02 15:55:00,83.1,83.26,83.05,83.17,160521.0,63.0928,63.2142,63.0548,63.1459,160521.0
2016-03-03 09:30:00,82.8,83.0,82.69,82.84,33903.0,62.865,63.0168,62.7815,62.8953,33903.0
2016-03-03 09:35:00,82.84,82.89,82.69,82.84,16054.0,62.8953,62.9333,62.7815,62.8953,16054.0
2016-03-03 09:40:00,82.79,82.83,82.48,82.53,13966.0,62.8574,62.8878,62.622,62.66,13966.0
2016-03-03 09:45:00,82.5,82.56,82.41,82.43,23696.0,62.6372,62.6828,62.5689,62.5841,23696.0
2016-03-03 09:50:00,82.45,82.59,82.38,82.43,22090.0,62.5992,62.7055,62.5461,62.5841,22090.0
2016-03-03 09:55:00,82.43,82.67,82.36,82.57,23135.0,62.5841,62.7663,62.5309,62.6904,23135.0
2016-03-03 10:00:00,82.57,82.6,82.3,82.41,16537.0,62.6904,62.7131,62.4854,62.5689,16537.0
2016-03-03 10:05:00,82.38,82.51,82.38,82.43,12343.0,62.5461,62.6448,62.5461,62.5841,12343.0
2016-03-03 10:10:00,82.43,82.54,82.35,82.36,13675.0,62.5841,62.6676,62.5233,62.5309,13675.0
2016-03-03 10:15:00,82.39,82.46,82.37,82.41,11501.0,62.5537,62.6068,62.5385,62.5689,11501.0
2016-03-03 10:20:00,82.41,82.61,82.38,82.61,15703.0,62.5689,62.7207,62.5461,62.7207,15703.0
2016-03-03 10:25:00,82.62,82.65,82.56,82.6,7630.0,62.7283,62.7511,62.6828,62.7131,7630.0
2016-03-03 10:30:00,82.58,82.7,82.58,82.66,13103.0,62.6979,62.7891,62.6979,62.7587,13103.0
2016-03-03 10:35:00,82.67,82.73,82.58,82.71,43505.0,62.7663,62.8118,62.6979,62.7966,43505.0
2016-03-03 10:40:00,82.73,82.82,82.7,82.82,14288.0,62.8118,62.8802,62.7891,62.8802,14288.0
2016-03-03 10:45:00,82.85,82.92,82.83,82.89,23256.0,62.9029,62.9561,62.8878,62.9333,23256.0
2016-03-03 10:50:00,82.88,82.88,82.64,82.7,17889.0,62.9257,62.9257,62.7435,62.7891,17889.0
2016-03-03 10:55:00,82.69,82.81,82.69,82.74,16235.0,62.7815,62.8726,62.7815,62.8194,16235.0
2016-03-03 11:00:00,82.75,82.85,82.75,82.81,8156.0,62.827,62.9029,62.827,62.8726,8156.0
2016-03-03 11:05:00,82.82,82.83,82.58,82.58,22304.0,62.8802,62.8878,62.6979,62.6979,22304.0
2016-03-03 11:10:00,82.57,82.63,82.51,82.52,9431.0,62.6904,62.7359,62.6448,62.6524,9431.0
2016-03-03 11:15:00,82.53,82.67,82.52,82.67,6432.0,62.66,62.7663,62.6524,62.7663,6432.0
2016-03-03 11:20:00,82.69,82.7,82.33,82.35,18479.0,62.7815,62.7891,62.5081,62.5233,18479.0
2016-03-03 11:25:00,82.33,82.42,82.3,82.32,11453.0,62.5081,62.5765,62.4854,62.5005,11453.0
2016-03-03 11:30:00,82.34,82.46,82.31,82.31,19349.0,62.5157,62.6068,62.493,62.493,19349.0
2016-03-03 11:35:00,82.34,82.37,82.27,82.36,20500.0,62.5157,62.5385,62.4626,62.5309,20500.0
2016-03-03 11:40:00,82.36,82.42,82.35,82.4,5365.0,62.5309,62.5765,62.5233,62.5613,5365.0
2016-03-03 11:45:00,82.39,82.41,82.33,82.34,13874.0,62.5537,62.5689,62.5081,62.5157,13874.0
2016-03-03 11:50:00,82.36,82.45,82.36,82.41,10600.0,62.5309,62.5992,62.5309,62.5689,10600.0
2016-03-03 11:55:00,82.42,82.48,82.38,82.48,8671.0,62.5765,62.622,62.5461,62.622,8671.0
2016-03-03 12:00:00,82.49,82.5,82.36,82.36,10253.0,62.6296,62.6372,62.5309,62.5309,10253.0
2016-03-03 12:05:00,82.37,82.5,82.34,82.48,18871.0,62.5385,62.6372,62.5157,62.622,18871.0
2016-03-03 12:10:00,82.5,82.57,82.5,82.53,5193.0,62.6372,62.6904,62.6372,62.66,5193.0
2016-03-03 12:15:00,82.52,82.55,82.5,82.52,7442.0,62.6524,62.6752,62.6372,62.6524,7442.0
2016-03-03 12:20:00,82.54,82.62,82.51,82.62,8604.0,62.6676,62.7283,62.6448,62.7283,8604.0
2016-03-03 12:25:00,82.62,82.64,82.57,82.64,7257.0,62.7283,62.7435,62.6904,62.7435,7257.0
2016-03-03 12:30:00,82.64,82.73,82.64,82.65,6671.0,62.7435,62.8118,62.7435,62.7511,6671.0
2016-03-03 12:35:00,82.66,82.77,82.64,82.67,8974.0,62.7587,62.8422,62.7435,62.7663,8974.0
2016-03-03 12:40:00,82.71,82.76,82.7,82.73,3801.0,62.7966,62.8346,62.7891,62.8118,3801.0
2016-03-03 12:45:00,82.77,82.81,82.68,82.68,3001.0,62.8422,62.8726,62.7739,62.7739,3001.0
2016-03-03 12:50:00,82.68,82.78,82.68,82.77,2824.0,62.7739,62.8498,62.7739,62.8422,2824.0
2016-03-03 12:55:00,82.76,82.87,82.74,82.87,8750.0,62.8346,62.9181,62.8194,62.9181,8750.0
2016-03-03 13:00:00,82.86,82.9,82.83,82.84,38098.0,62.9105,62.9409,62.8878,62.8953,38098.0
2016-03-03 13:05:00,82.85,82.92,82.8,82.8,35764.0,62.9029,62.9561,62.865,62.865,35764.0
2016-03-03 13:10:00,82.83,82.9,82.83,82.85,10618.0,62.8878,62.9409,62.8878,62.9029,10618.0
2016-03-03 13:15:00,82.89,82.95,82.84,82.9,19092.0,62.9333,62.9789,62.8953,62.9409,19092.0
2016-03-03 13:20:00,82.93,83.02,82.92,82.93,4002.0,62.9637,63.032,62.9561,62.9637,4002.0
2016-03-03 13:25:00,82.92,82.92,82.89,82.91,9177.0,62.9561,62.9561,62.9333,62.9485,9177.0
2016-03-03 13:30:00,82.93,83.08,82.93,83.08,5311.0,62.9637,63.0776,62.9637,63.0776,5311.0
2016-03-03 13:35:00,83.08,83.13,83.02,83.13,6005.0,63.0776,63.1155,63.032,63.1155,6005.0
2016-03-03 13:40:00,83.12,83.14,83.03,83.13,6799.0,63.1079,63.1231,63.0396,63.1155,6799.0
2016-03-03 13:45:00,83.12,83.19,83.11,83.14,5347.0,63.1079,63.1611,63.1003,63.1231,5347.0
2016-03-03 13:50:00,83.16,83.17,83.07,83.15,3564.0,63.1383,63.1459,63.07,63.1307,3564.0
2016-03-03 13:55:00,83.16,83.2,83.14,83.2,3300.0,63.1383,63.1687,63.1231,63.1687,3300.0
2016-03-03 14:00:00,83.22,83.23,83.09,83.15,3144.0,63.1839,63.1915,63.0852,63.1307,3144.0
2016-03-03 14:05:00,83.15,83.17,83.03,83.07,11350.0,63.1307,63.1459,63.0396,63.07,11350.0
2016-03-03 14:10:00,83.05,83.14,83.04,83.09,6709.0,63.0548,63.1231,63.0472,63.0852,6709.0
2016-03-03 14:15:00,83.09,83.1,83.06,83.07,7193.0,63.0852,63.0928,63.0624,63.07,7193.0
2016-03-03 14:20:00,83.09,83.2,83.06,83.18,11381.0,63.0852,63.1687,63.0624,63.1535,11381.0
2016-03-03 14:25:00,83.15,83.22,83.11,83.13,5626.0,63.1307,63.1839,63.1003,63.1155,5626.0
2016-03-03 14:30:00,83.12,83.13,83.06,83.11,6623.0,63.1079,63.1155,63.0624,63.1003,6623.0
2016-03-03 14:35:00,83.15,83.29,83.14,83.29,24256.0,63.1307,63.237,63.1231,63.237,24256.0
2016-03-03 14:40:00,83.29,83.34,83.28,83.3,4382.0,63.237,63.275,63.2294,63.2446,4382.0
2016-03-03 14:45:00,83.32,83.34,83.29,83.32,6700.0,63.2598,63.275,63.237,63.2598,6700.0
2016-03-03 14:50:00,83.3,83.38,83.29,83.38,32358.0,63.2446,63.3053,63.237,63.3053,32358.0
2016-03-03 14:55:00,83.38,83.42,83.31,83.38,26782.0,63.3053,63.3357,63.2522,63.3053,26782.0
2016-03-03 15:00:00,83.39,83.41,83.34,83.35,11151.0,63.3129,63.3281,63.275,63.2826,11151.0
2016-03-03 15:05:00,83.37,83.39,83.29,83.34,10162.0,63.2977,63.3129,63.237,63.275,10162.0
2016-03-03 15:10:00,83.34,83.34,83.23,83.29,17325.0,63.275,63.275,63.1915,63.237,17325.0
2016-03-03 15:15:00,83.29,83.42,83.28,83.38,11526.0,63.237,63.3357,63.2294,63.3053,11526.0
2016-03-03 15:20:00,83.37,83.39,83.33,83.39,9557.0,63.2977,63.3129,63.2674,63.3129,9557.0
2016-03-03 15:25:00,83.39,83.45,83.36,83.43,7200.0,63.3129,63.3585,63.2902,63.3433,7200.0
2016-03-03 15:30:00,83.43,83.49,83.41,83.47,13190.0,63.3433,63.3889,63.3281,63.3737,13190.0
2016-03-03 15:35:00,83.47,83.57,83.47,83.5,17716.0,63.3737,63.4496,63.3737,63.3964,17716.0
2016-03-03 15:40:00,83.5,83.6,83.48,83.6,21964.0,63.3964,63.4724,63.3813,63.4724,21964.0
2016-03-03 15:45:00,83.61,83.7,83.59,83.7,30147.0,63.48,63.5483,63.4648,63.5483,30147.0
2016-03-03 15:50:00,83.69,83.7,83.62,83.68,29069.0,63.5407,63.5483,63.4876,63.5331,29069.0
2016-03-03 15:55:00,83.67,83.69,83.6,83.61,44976.0,63.5255,63.5407,63.4724,63.48,44976.0
2016-03-04 09:30:00,83.44,83.77,83.1,83.2,24627.0,63.3509,63.6014,63.0928,63.1687,24627.0
2016-03-04 09:35:00,83.25,83.3,83.14,83.18,25325.0,63.2066,63.2446,63.1231,63.1535,25325.0
2016-03-04 09:40:00,83.17,83.39,83.04,83.28,85667.0,63.1459,63.3129,63.0472,63.2294,85667.0
2016-03-04 09:45:00,83.34,83.34,82.98,83.05,16036.0,63.275,63.275,63.0016,63.0548,16036.0
2016-03-04 09:50:00,83.04,83.12,82.94,82.95,20569.0,63.0472,63.1079,62.9713,62.9789,20569.0
2016-03-04 09:55:00,82.94,83.11,82.86,83.11,11835.0,62.9713,63.1003,62.9105,63.1003,11835.0
2016-03-04 10:00:00,83.05,83.13,83.04,83.06,15522.0,63.0548,63.1155,63.0472,63.0624,15522.0
2016-03-04 10:05:00,83.06,83.38,83.05,83.33,16975.0,63.0624,63.3053,63.0548,63.2674,16975.0
2016-03-04 10:10:00,83.31,83.34,83.11,83.24,15037.0,63.2522,63.275,63.1003,63.199,15037.0
2016-03-04 10:15:00,83.24,83.29,83.2,83.24,14283.0,63.199,63.237,63.1687,63.199,14283.0
2016-03-04 10:20:00,83.23,83.23,82.99,83.1,9833.0,63.1915,63.1915,63.0092,63.0928,9833.0
2016-03-04 10:25:00,83.04,83.22,83.04,83.17,7117.0,63.0472,63.1839,63.0472,63.1459,7117.0
2016-03-04 10:30:00,83.19,83.3,83.18,83.18,6982.0,63.1611,63.2446,63.1535,63.1535,6982.0
2016-03-04 10:35:00,83.2,83.34,83.18,83.32,7777.0,63.1687,63.275,63.1535,63.2598,7777.0
2016-03-04 10:40:00,83.32,83.37,83.25,83.37,6204.0,63.2598,63.2977,63.2066,63.2977,6204.0
2016-03-04 10:45:00,83.4,83.42,83.27,83.29,7342.0,63.3205,63.3357,63.2218,63.237,7342.0
2016-03-04 10:50:00,83.27,83.28,83.13,83.19,9489.0,63.2218,63.2294,63.1155,63.1611,9489.0
2016-03-04 10:55:00,83.19,83.2,83.07,83.1,5550.0,63.1611,63.1687,63.07,63.0928,5550.0
2016-03-04 11:00:00,83.07,83.33,83.05,83.33,15131.0,63.07,63.2674,63.0548,63.2674,15131.0
2016-03-04 11:05:00,83.35,83.49,83.35,83.43,13765.0,63.2826,63.3889,63.2826,63.3433,13765.0
2016-03-04 11:10:00,83.41,83.53,83.37,83.53,5978.0,63.3281,63.4192,63.2977,63.4192,5978.0
2016-03-04 11:15:00,83.54,83.73,83.53,83.71,6589.0,63.4268,63.5711,63.4192,63.5559,6589.0
2016-03-04 11:20:00,83.69,83.69,83.5,83.55,11896.0,63.5407,63.5407,63.3964,63.4344,11896.0
2016-03-04 11:25:00,83.57,83.58,83.5,83.5,10220.0,63.4496,63.4572,63.3964,63.3964,10220.0
2016-03-04 11:30:00,83.49,83.62,83.49,83.53,4100.0,63.3889,63.4876,63.3889,63.4192,4100.0
2016-03-04 11:35:00,83.53,83.62,83.4,83.4,4300.0,63.4192,63.4876,63.3205,63.3205,4300.0
2016-03-04 11:40:00,83.38,83.43,83.32,83.36,4341.0,63.3053,63.3433,63.2598,63.2902,4341.0
2016-03-04 11:45:00,83.39,83.47,83.39,83.39,5640.0,63.3129,63.3737,63.3129,63.3129,5640.0
2016-03-04 11:50:00,83.39,83.43,83.31,83.43,3799.0,63.3129,63.3433,63.2522,63.3433,3799.0
2016-03-04 11:55:00,83.45,83.56,83.43,83.53,4000.0,63.3585,63.442,63.3433,63.4192,4000.0
2016-03-04 12:00:00,83.56,83.58,83.53,83.57,4055.0,63.442,63.4572,63.4192,63.4496,4055.0
2016-03-04 12:05:00,83.59,83.62,83.56,83.59,2700.0,63.4648,63.4876,63.442,63.4648,2700.0
2016-03-04 12:10:00,83.6,83.62,83.53,83.54,2771.0,63.4724,63.4876,63.4192,63.4268,2771.0
2016-03-04 12:15:00,83.52,83.54,83.49,83.49,2250.0,63.4116,63.4268,63.3889,63.3889,2250.0
2016-03-04 12:20:00,83.49,83.54,83.46,83.46,3303.0,63.3889,63.4268,63.3661,63.3661,3303.0
2016-03-04 12:25:00,83.48,83.56,83.45,83.54,5115.0,63.3813,63.442,63.3585,63.4268,5115.0
2016-03-04 12:30:00,83.51,83.67,83.51,83.64,3830.0,63.404,63.5255,63.404,63.5027,3830.0
2016-03-04 12:35:00,83.6,83.65,83.54,83.57,2900.0,63.4724,63.5103,63.4268,63.4496,2900.0
2016-03-04 12:40:00,83.62,83.66,83.61,83.62,1900.0,63.4876,63.5179,63.48,63.4876,1900.0
2016-03-04 12:45:00,83.61,83.63,83.58,83.61,3845.0,63.48,63.4951,63.4572,63.48,3845.0
2016-03-04 12:50:00,83.62,83.76,83.61,83.75,3684.0,63.4876,63.5938,63.48,63.5863,3684.0
2016-03-04 12:55:00,83.74,83.74,83.68,83.69,4200.0,63.5787,63.5787,63.5331,63.5407,4200.0
2016-03-04 13:00:00,83.69,83.74,83.65,83.72,5128.0,63.5407,63.5787,63.5103,63.5635,5128.0
2016-03-04 13:05:00,83.71,83.72,83.68,83.7,3506.0,63.5559,63.5635,63.5331,63.5483,3506.0
2016-03-04 13:10:00,83.7,83.72,83.61,83.61,5225.0,63.5483,63.5635,63.48,63.48,5225.0
2016-03-04 13:15:00,83.63,83.68,83.59,83.68,5069.0,63.4951,63.5331,63.4648,63.5331,5069.0
2016-03-04 13:20:00,83.67,83.68,83.63,83.67,2587.0,63.5255,63.5331,63.4951,63.5255,2587.0
2016-03-04 13:25:00,83.67,83.71,83.65,83.69,3248.0,63.5255,63.5559,63.5103,63.5407,3248.0
2016-03-04 13:30:00,83.69,83.69,83.64,83.69,4490.0,63.5407,63.5407,63.5027,63.5407,4490.0
2016-03-04 13:35:00,83.71,83.79,83.71,83.75,4723.0,63.5559,63.6166,63.5559,63.5863,4723.0
2016-03-04 13:40:00,83.74,83.77,83.72,83.74,3895.0,63.5787,63.6014,63.5635,63.5787,3895.0
2016-03-04 13:45:00,83.8,83.82,83.78,83.82,3703.0,63.6242,63.6394,63.609,63.6394,3703.0
2016-03-04 13:50:00,83.87,83.97,83.84,83.97,7846.0,63.6774,63.7533,63.6546,63.7533,7846.0
2016-03-04 13:55:00,83.94,84.0,83.92,83.95,8254.0,63.7305,63.7761,63.7153,63.7381,8254.0
2016-03-04 14:00:00,83.92,83.92,83.81,83.87,12087.0,63.7153,63.7153,63.6318,63.6774,12087.0
2016-03-04 14:05:00,83.85,83.9,83.8,83.82,6528.0,63.6622,63.7001,63.6242,63.6394,6528.0
2016-03-04 14:10:00,83.81,83.82,83.72,83.72,10576.0,63.6318,63.6394,63.5635,63.5635,10576.0
2016-03-04 14:15:00,83.73,83.75,83.7,83.72,4915.0,63.5711,63.5863,63.5483,63.5635,4915.0
2016-03-04 14:20:00,83.72,83.73,83.63,83.69,2863.0,63.5635,63.5711,63.4951,63.5407,2863.0
2016-03-04 14:25:00,83.68,83.73,83.66,83.67,2965.0,63.5331,63.5711,63.5179,63.5255,2965.0
2016-03-04 14:30:00,83.65,83.69,83.64,83.69,5190.0,63.5103,63.5407,63.5027,63.5407,5190.0
2016-03-04 14:35:00,83.67,83.72,83.64,83.69,15329.0,63.5255,63.5635,63.5027,63.5407,15329.0
2016-03-04 14:40:00,83.69,83.71,83.65,83.69,20710.0,63.5407,63.5559,63.5103,63.5407,20710.0
2016-03-04 14:45:00,83.68,83.73,83.63,83.72,4317.0,63.5331,63.5711,63.4951,63.5635,4317.0
2016-03-04 14:50:00,83.73,83.73,83.52,83.52,4574.0,63.5711,63.5711,63.4116,63.4116,4574.0
2016-03-04 14:55:00,83.54,83.59,83.52,83.59,7689.0,63.4268,63.4648,63.4116,63.4648,7689.0
2016-03-04 15:00:00,83.59,83.59,83.47,83.5,10617.0,63.4648,63.4648,63.3737,63.3964,10617.0
2016-03-04 15:05:00,83.51,83.56,83.5,83.55,4415.0,63.404,63.442,63.3964,63.4344,4415.0
2016-03-04 15:10:00,83.58,83.59,83.52,83.55,16565.0,63.4572,63.4648,63.4116,63.4344,16565.0
2016-03-04 15:15:00,83.52,83.62,83.51,83.6,8725.0,63.4116,63.4876,63.404,63.4724,8725.0
2016-03-04 15:20:00,83.6,83.66,83.6,83.66,11140.0,63.4724,63.5179,63.4724,63.5179,11140.0
2016-03-04 15:25:00,83.66,83.73,83.66,83.71,6492.0,63.5179,63.5711,63.5179,63.5559,6492.0
2016-03-04 15:30:00,83.71,83.78,83.71,83.73,27111.0,63.5559,63.609,63.5559,63.5711,27111.0
2016-03-04 15:35:00,83.72,83.74,83.58,83.59,9103.0,63.5635,63.5787,63.4572,63.4648,9103.0
2016-03-04 15:40:00,83.58,83.67,83.56,83.58,20840.0,63.4572,63.5255,63.442,63.4572,20840.0
2016-03-04 15:45:00,83.57,83.6,83.51,83.55,35031.0,63.4496,63.4724,63.404,63.4344,35031.0
2016-03-04 15:50:00,83.55,83.58,83.51,83.51,26025.0,63.4344,63.4572,63.404,63.404,26025.0
2016-03-04 15:55:00,83.5,83.58,83.41,83.49,86978.0,63.3964,63.4572,63.3281,63.3889,86978.0
2016-03-07 09:30:00,84.01,84.03,83.5,83.86,66191.0,63.7837,63.7988,63.3964,63.6698,66191.0
2016-03-07 09:35:00,83.81,84.15,83.67,84.03,24129.0,63.6318,63.89,63.5255,63.7988,24129.0
2016-03-07 09:40:00,84.08,84.22,83.94,83.94,21713.0,63.8368,63.9431,63.7305,63.7305,21713.0
2016-03-07 09:45:00,83.9,84.0,83.73,83.78,11686.0,63.7001,63.7761,63.5711,63.609,11686.0
2016-03-07 09:50:00,83.78,83.82,83.68,83.82,6664.0,63.609,63.6394,63.5331,63.6394,6664.0
2016-03-07 09:55:00,83.77,83.87,83.7,83.87,13237.0,63.6014,63.6774,63.5483,63.6774,13237.0
2016-03-07 10:00:00,83.83,83.83,83.68,83.8,7371.0,63.647,63.647,63.5331,63.6242,7371.0
2016-03-07 10:05:00,83.8,83.92,83.79,83.84,6685.0,63.6242,63.7153,63.6166,63.6546,6685.0
2016-03-07 10:10:00,83.81,83.88,83.73,83.76,8780.0,63.6318,63.685,63.5711,63.5938,8780.0
2016-03-07 10:15:00,83.76,83.99,83.75,83.99,6013.0,63.5938,63.7685,63.5863,63.7685,6013.0
2016-03-07 10:20:00,83.97,84.04,83.8,83.91,14831.0,63.7533,63.8064,63.6242,63.7077,14831.0
2016-03-07 10:25:00,83.92,83.97,83.87,83.88,9245.0,63.7153,63.7533,63.6774,63.685,9245.0
2016-03-07 10:30:00,83.88,83.99,83.85,83.95,10115.0,63.685,63.7685,63.6622,63.7381,10115.0
2016-03-07 10:35:00,83.98,84.15,83.98,84.11,7400.0,63.7609,63.89,63.7609,63.8596,7400.0
2016-03-07 10:40:00,84.08,84.21,84.06,84.15,6445.0,63.8368,63.9355,63.8216,63.89,6445.0
2016-03-07 10:45:00,84.16,84.17,84.04,84.05,8606.0,63.8975,63.9051,63.8064,63.814,8606.0
2016-03-07 10:50:00,84.05,84.12,84.03,84.07,6253.0,63.814,63.8672,63.7988,63.8292,6253.0
2016-03-07 10:55:00,84.1,84.19,84.04,84.18,7500.0,63.852,63.9203,63.8064,63.9127,7500.0
2016-03-07 11:00:00,84.16,84.23,84.1,84.16,8826.0,63.8975,63.9507,63.852,63.8975,8826.0
2016-03-07 11:05:00,84.18,84.22,84.13,84.22,6340.0,63.9127,63.9431,63.8748,63.9431,6340.0
2016-03-07 11:10:00,84.24,84.28,84.24,84.28,9045.0,63.9583,63.9887,63.9583,63.9887,9045.0
2016-03-07 11:15:00,84.27,84.3,84.21,84.3,6982.0,63.9811,64.0038,63.9355,64.0038,6982.0
2016-03-07 11:20:00,84.27,84.42,84.25,84.33,11838.0,63.9811,64.0949,63.9659,64.0266,11838.0
2016-03-07 11:25:00,84.32,84.41,84.23,84.4,8374.0,64.019,64.0874,63.9507,64.0798,8374.0
2016-03-07 11:30:00,84.4,84.4,84.28,84.35,10324.0,64.0798,64.0798,63.9887,64.0418,10324.0
2016-03-07 11:35:00,84.34,84.42,84.32,84.37,14276.0,64.0342,64.0949,64.019,64.057,14276.0
2016-03-07 11:40:00,84.38,84.41,84.25,84.38,9999.0,64.0646,64.0874,63.9659,64.0646,9999.0
2016-03-07 11:45:00,84.39,84.44,84.29,84.33,14114.0,64.0722,64.1101,63.9962,64.0266,14114.0
2016-03-07 11:50:00,84.34,84.4,84.28,84.29,8997.0,64.0342,64.0798,63.9887,63.9962,8997.0
2016-03-07 11:55:00,84.32,84.32,84.15,84.15,9389.0,64.019,64.019,63.89,63.89,9389.0
2016-03-07 12:00:00,84.14,84.21,84.12,84.17,7068.0,63.8824,63.9355,63.8672,63.9051,7068.0
2016-03-07 12:05:00,84.15,84.15,84.05,84.05,13582.0,63.89,63.89,63.814,63.814,13582.0
2016-03-07 12:10:00,84.05,84.11,84.0,84.03,9663.0,63.814,63.8596,63.7761,63.7988,9663.0
2016-03-07 12:15:00,84.04,84.08,84.01,84.03,6579.0,63.8064,63.8368,63.7837,63.7988,6579.0
2016-03-07 12:20:00,84.04,84.08,84.01,84.04,4475.0,63.8064,63.8368,63.7837,63.8064,4475.0
2016-03-07 12:25:00,84.05,84.18,84.05,84.13,5315.0,63.814,63.9127,63.814,63.8748,5315.0
2016-03-07 12:30:00,84.13,84.25,84.13,84.24,3119.0,63.8748,63.9659,63.8748,63.9583,3119.0
2016-03-07 12:35:00,84.24,84.29,84.22,84.29,5800.0,63.9583,63.9962,63.9431,63.9962,5800.0
2016-03-07 12:40:00,84.29,84.32,84.25,84.26,3984.0,63.9962,64.019,63.9659,63.9735,3984.0
2016-03-07 12:45:00,84.27,84.29,84.19,84.2,5323.0,63.9811,63.9962,63.9203,63.9279,5323.0
2016-03-07 12:50:00,84.2,84.31,84.19,84.29,4307.0,63.9279,64.0114,63.9203,63.9962,4307.0
2016-03-07 12:55:00,84.3,84.3,84.22,84.26,4542.0,64.0038,64.0038,63.9431,63.9735,4542.0
2016-03-07 13:00:00,84.28,84.35,84.28,84.29,11128.0,63.9887,64.0418,63.9887,63.9962,11128.0
2016-03-07 13:05:00,84.27,84.42,84.27,84.42,3800.0,63.9811,64.0949,63.9811,64.0949,3800.0
2016-03-07 13:10:00,84.41,84.44,84.28,84.28,5250.0,64.0874,64.1101,63.9887,63.9887,5250.0
2016-03-07 13:15:00,84.3,84.38,84.3,84.36,5056.0,64.0038,64.0646,64.0038,64.0494,5056.0
2016-03-07 13:20:00,84.38,84.38,84.2,84.2,6219.0,64.0646,64.0646,63.9279,63.9279,6219.0
2016-03-07 13:25:00,84.21,84.25,84.18,84.19,13833.0,63.9355,63.9659,63.9127,63.9203,13833.0
2016-03-07 13:30:00,84.17,84.18,84.02,84.05,19941.0,63.9051,63.9127,63.7913,63.814,19941.0
2016-03-07 13:35:00,84.05,84.05,83.98,84.01,12531.0,63.814,63.814,63.7609,63.7837,12531.0
2016-03-07 13:40:00,84.01,84.09,83.98,84.08,4843.0,63.7837,63.8444,63.7609,63.8368,4843.0
2016-03-07 13:45:00,84.08,84.08,84.03,84.04,5417.0,63.8368,63.8368,63.7988,63.8064,5417.0
2016-03-07 13:50:00,84.04,84.09,84.04,84.06,4500.0,63.8064,63.8444,63.8064,63.8216,4500.0
2016-03-07 13:55:00,84.04,84.1,84.0,84.06,6758.0,63.8064,63.852,63.7761,63.8216,6758.0
2016-03-07 14:00:00,84.04,84.08,83.95,83.95,7820.0,63.8064,63.8368,63.7381,63.7381,7820.0
2016-03-07 14:05:00,83.96,84.04,83.93,84.0,7688.0,63.7457,63.8064,63.7229,63.7761,7688.0
2016-03-07 14:10:00,83.98,84.03,83.96,83.98,4894.0,63.7609,63.7988,63.7457,63.7609,4894.0
2016-03-07 14:15:00,83.99,83.99,83.8,83.8,6176.0,63.7685,63.7685,63.6242,63.6242,6176.0
2016-03-07 14:20:00,83.79,83.91,83.78,83.85,8372.0,63.6166,63.7077,63.609,63.6622,8372.0
2016-03-07 14:25:00,83.84,83.89,83.78,83.85,15419.0,63.6546,63.6926,63.609,63.6622,15419.0
2016-03-07 14:30:00,83.85,83.92,83.78,83.78,10006.0,63.6622,63.7153,63.609,63.609,10006.0
2016-03-07 14:35:00,83.75,83.8,83.63,83.67,11060.0,63.5863,63.6242,63.4951,63.5255,11060.0
2016-03-07 14:40:00,83.67,83.77,83.66,83.77,9575.0,63.5255,63.6014,63.5179,63.6014,9575.0
2016-03-07 14:45:00,83.77,83.85,83.77,83.81,8081.0,63.6014,63.6622,63.6014,63.6318,8081.0
2016-03-07 14:50:00,83.8,83.96,83.77,83.96,5969.0,63.6242,63.7457,63.6014,63.7457,5969.0
2016-03-07 14:55:00,83.94,84.0,83.9,83.98,25455.0,63.7305,63.7761,63.7001,63.7609,25455.0
2016-03-07 15:00:00,83.95,83.97,83.92,83.92,15615.0,63.7381,63.7533,63.7153,63.7153,15615.0
2016-03-07 15:05:00,83.89,83.9,83.84,83.88,13278.0,63.6926,63.7001,63.6546,63.685,13278.0
2016-03-07 15:10:00,83.88,83.91,83.83,83.88,6466.0,63.685,63.7077,63.647,63.685,6466.0
2016-03-07 15:15:00,83.89,83.97,83.89,83.97,16034.0,63.6926,63.7533,63.6926,63.7533,16034.0
2016-03-07 15:20:00,83.95,84.02,83.91,84.02,15979.0,63.7381,63.7913,63.7077,63.7913,15979.0
2016-03-07 15:25:00,84.03,84.05,83.99,84.02,9996.0,63.7988,63.814,63.7685,63.7913,9996.0
2016-03-07 15:30:00,84.02,84.16,83.98,84.0,11405.0,63.7913,63.8975,63.7609,63.7761,11405.0
2016-03-07 15:35:00,83.99,84.16,83.98,84.11,11673.0,63.7685,63.8975,63.7609,63.8596,11673.0
2016-03-07 15:40:00,84.11,84.16,84.07,84.12,25873.0,63.8596,63.8975,63.8292,63.8672,25873.0
2016-03-07 15:45:00,84.11,84.14,83.99,84.03,41827.0,63.8596,63.8824,63.7685,63.7988,41827.0
2016-03-07 15:50:00,84.03,84.1,84.01,84.03,26829.0,63.7988,63.852,63.7837,63.7988,26829.0
2016-03-07 15:55:00,84.02,84.13,84.01,84.13,99688.0,63.7913,63.8748,63.7837,63.8748,99688.0
2016-03-08 09:30:00,83.48,83.66,83.32,83.62,20767.0,63.3813,63.5179,63.2598,63.4876,20767.0
2016-03-08 09:35:00,83.57,83.64,83.37,83.54,14532.0,63.4496,63.5027,63.2977,63.4268,14532.0
2016-03-08 09:40:00,83.56,83.61,83.19,83.31,32550.0,63.442,63.48,63.1611,63.2522,32550.0
2016-03-08 09:45:00,83.29,83.41,83.26,83.37,8833.0,63.237,63.3281,63.2142,63.2977,8833.0
2016-03-08 09:50:00,83.36,83.53,83.36,83.52,20289.0,63.2902,63.4192,63.2902,63.4116,20289.0
2016-03-08 09:55:00,83.56,83.65,83.47,83.5,23266.0,63.442,63.5103,63.3737,63.3964,23266.0
2016-03-08 10:00:00,83.5,83.5,83.2,83.25,13222.0,63.3964,63.3964,63.1687,63.2066,13222.0
2016-03-08 10:05:00,83.25,83.37,83.19,83.22,12475.0,63.2066,63.2977,63.1611,63.1839,12475.0
2016-03-08 10:10:00,83.21,83.36,83.2,83.32,7279.0,63.1763,63.2902,63.1687,63.2598,7279.0
2016-03-08 10:15:00,83.32,83.45,83.32,83.39,4090.0,63.2598,63.3585,63.2598,63.3129,4090.0
2016-03-08 10:20:00,83.41,83.46,83.29,83.29,7045.0,63.3281,63.3661,63.237,63.237,7045.0
2016-03-08 10:25:00,83.29,83.31,83.23,83.3,3734.0,63.237,63.2522,63.1915,63.2446,3734.0
2016-03-08 10:30:00,83.27,83.27,83.17,83.19,9250.0,63.2218,63.2218,63.1459,63.1611,9250.0
2016-03-08 10:35:00,83.18,83.21,83.08,83.1,9225.0,63.1535,63.1763,63.0776,63.0928,9225.0
2016-03-08 10:40:00,83.1,83.1,82.99,82.99,4990.0,63.0928,63.0928,63.0092,63.0092,4990.0
2016-03-08 10:45:00,82.99,82.99,82.87,82.91,6844.0,63.0092,63.0092,62.9181,62.9485,6844.0
2016-03-08 10:50:00,82.91,83.1,82.91,83.1,3838.0,62.9485,63.0928,62.9485,63.0928,3838.0
2016-03-08 10:55:00,83.07,83.21,83.06,83.21,7973.0,63.07,63.1763,63.0624,63.1763,7973.0
2016-03-08 11:00:00,83.22,83.27,83.2,83.22,8840.0,63.1839,63.2218,63.1687,63.1839,8840.0
2016-03-08 11:05:00,83.22,83.3,83.18,83.27,8789.0,63.1839,63.2446,63.1535,63.2218,8789.0
2016-03-08 11:10:00,83.29,83.29,83.12,83.12,7483.0,63.237,63.237,63.1079,63.1079,7483.0
2016-03-08 11:15:00,83.11,83.27,83.11,83.16,5323.0,63.1003,63.2218,63.1003,63.1383,5323.0
2016-03-08 11:20:00,83.14,83.14,83.01,83.03,5605.0,63.1231,63.1231,63.0244,63.0396,5605.0
2016-03-08 11:25:00,83.07,83.24,83.07,83.17,7639.0,63.07,63.199,63.07,63.1459,7639.0
2016-03-08 11:30:00,83.16,83.29,83.14,83.24,8002.0,63.1383,63.237,63.1231,63.199,8002.0
2016-03-08 11:35:00,83.22,83.33,83.22,83.28,8986.0,63.1839,63.2674,63.1839,63.2294,8986.0
2016-03-08 11:40:00,83.27,83.33,83.23,83.33,9046.0,63.2218,63.2674,63.1915,63.2674,9046.0
2016-03-08 11:45:00,83.33,83.49,83.33,83.44,9729.0,63.2674,63.3889,63.2674,63.3509,9729.0
2016-03-08 11:50:00,83.42,83.62,83.42,83.49,9781.0,63.3357,63.4876,63.3357,63.3889,9781.0
2016-03-08 11:55:00,83.51,83.57,83.45,83.46,7505.0,63.404,63.4496,63.3585,63.3661,7505.0
2016-03-08 12:00:00,83.45,83.45,83.34,83.44,6996.0,63.3585,63.3585,63.275,63.3509,6996.0
2016-03-08 12:05:00,83.41,83.53,83.41,83.46,7067.0,63.3281,63.4192,63.3281,63.3661,7067.0
2016-03-08 12:10:00,83.46,83.46,83.38,83.39,5254.0,63.3661,63.3661,63.3053,63.3129,5254.0
2016-03-08 12:15:00,83.42,83.53,83.41,83.51,9641.0,63.3357,63.4192,63.3281,63.404,9641.0
2016-03-08 12:20:00,83.5,83.53,83.48,83.48,6814.0,63.3964,63.4192,63.3813,63.3813,6814.0
2016-03-08 12:25:00,83.49,83.53,83.42,83.45,16588.0,63.3889,63.4192,63.3357,63.3585,16588.0
2016-03-08 12:30:00,83.44,83.46,83.39,83.39,15769.0,63.3509,63.3661,63.3129,63.3129,15769.0
2016-03-08 12:35:00,83.37,83.41,83.33,83.4,5600.0,63.2977,63.3281,63.2674,63.3205,5600.0
2016-03-08 12:40:00,83.41,83.48,83.4,83.47,3165.0,63.3281,63.3813,63.3205,63.3737,3165.0
2016-03-08 12:45:00,83.46,83.46,83.35,83.38,5701.0,63.3661,63.3661,63.2826,63.3053,5701.0
2016-03-08 12:50:00,83.37,83.39,83.32,83.32,3550.0,63.2977,63.3129,63.2598,63.2598,3550.0
2016-03-08 12:55:00,83.34,83.36,83.28,83.36,7250.0,63.275,63.2902,63.2294,63.2902,7250.0
2016-03-08 13:00:00,83.38,83.4,83.36,83.36,4200.0,63.3053,63.3205,63.2902,63.2902,4200.0
2016-03-08 13:05:00,83.38,83.38,83.3,83.31,3134.0,63.3053,63.3053,63.2446,63.2522,3134.0
2016-03-08 13:10:00,83.31,83.31,83.22,83.22,4838.0,63.2522,63.2522,63.1839,63.1839,4838.0
2016-03-08 13:15:00,83.23,83.38,83.22,83.33,4468.0,63.1915,63.3053,63.1839,63.2674,4468.0
2016-03-08 13:20:00,83.34,83.43,83.33,83.4,7780.0,63.275,63.3433,63.2674,63.3205,7780.0
2016-03-08 13:25:00,83.41,83.41,83.38,83.41,6509.0,63.3281,63.3281,63.3053,63.3281,6509.0
2016-03-08 13:30:00,83.41,83.41,83.3,83.32,28669.0,63.3281,63.3281,63.2446,63.2598,28669.0
2016-03-08 13:35:00,83.31,83.38,83.31,83.38,11936.0,63.2522,63.3053,63.2522,63.3053,11936.0
2016-03-08 13:40:00,83.39,83.41,83.24,83.24,9197.0,63.3129,63.3281,63.199,63.199,9197.0
2016-03-08 13:45:00,83.25,83.27,83.2,83.23,10062.0,63.2066,63.2218,63.1687,63.1915,10062.0
2016-03-08 13:50:00,83.22,83.23,83.18,83.18,5147.0,63.1839,63.1915,63.1535,63.1535,5147.0
2016-03-08 13:55:00,83.2,83.21,83.14,83.17,14607.0,63.1687,63.1763,63.1231,63.1459,14607.0
2016-03-08 14:00:00,83.17,83.17,83.02,83.12,18635.0,63.1459,63.1459,63.032,63.1079,18635.0
2016-03-08 14:05:00,83.13,83.23,83.11,83.23,9300.0,63.1155,63.1915,63.1003,63.1915,9300.0
2016-03-08 14:10:00,83.24,83.29,83.2,83.25,8304.0,63.199,63.237,63.1687,63.2066,8304.0
2016-03-08 14:15:00,83.22,83.23,83.11,83.12,7011.0,63.1839,63.1915,63.1003,63.1079,7011.0
2016-03-08 14:20:00,83.11,83.17,82.82,82.86,37332.0,63.1003,63.1459,62.8802,62.9105,37332.0
2016-03-08 14:25:00,82.87,83.01,82.87,82.96,13245.0,62.9181,63.0244,62.9181,62.9865,13245.0
2016-03-08 14:30:00,82.97,83.07,82.95,83.05,10115.0,62.9941,63.07,62.9789,63.0548,10115.0
2016-03-08 14:35:00,83.07,83.07,82.95,82.98,24562.0,63.07,63.07,62.9789,63.0016,24562.0
2016-03-08 14:40:00,82.97,82.97,82.9,82.93,9691.0,62.9941,62.9941,62.9409,62.9637,9691.0
2016-03-08 14:45:00,82.94,83.01,82.93,82.95,11536.0,62.9713,63.0244,62.9637,62.9789,11536.0
2016-03-08 14:50:00,82.95,82.98,82.9,82.95,11099.0,62.9789,63.0016,62.9409,62.9789,11099.0
2016-03-08 14:55:00,82.95,82.98,82.95,82.96,8844.0,62.9789,63.0016,62.9789,62.9865,8844.0
2016-03-08 15:00:00,82.97,83.0,82.93,82.97,14649.0,62.9941,63.0168,62.9637,62.9941,14649.0
2016-03-08 15:05:00,82.97,82.98,82.91,82.92,10400.0,62.9941,63.0016,62.9485,62.9561,10400.0
2016-03-08 15:10:00,82.91,82.99,82.9,82.94,17815.0,62.9485,63.0092,62.9409,62.9713,17815.0
2016-03-08 15:15:00,82.95,82.99,82.92,82.94,41293.0,62.9789,63.0092,62.9561,62.9713,41293.0
2016-03-08 15:20:00,82.94,83.02,82.94,83.02,14876.0,62.9713,63.032,62.9713,63.032,14876.0
2016-03-08 15:25:00,83.01,83.03,82.86,82.86,20674.0,63.0244,63.0396,62.9105,62.9105,20674.0
2016-03-08 15:30:00,82.86,82.86,82.78,82.86,20518.0,62.9105,62.9105,62.8498,62.9105,20518.0
2016-03-08 15:35:00,82.86,82.89,82.79,82.8,24152.0,62.9105,62.9333,62.8574,62.865,24152.0
2016-03-08 15:40:00,82.81,82.86,82.72,82.81,34705.0,62.8726,62.9105,62.8042,62.8726,34705.0
2016-03-08 15:45:00,82.81,82.84,82.77,82.82,51255.0,62.8726,62.8953,62.8422,62.8802,51255.0
2016-03-08 15:50:00,82.81,82.85,82.76,82.8,43515.0,62.8726,62.9029,62.8346,62.865,43515.0
2016-03-08 15:55:00,82.79,82.8,82.66,82.7,112985.0,62.8574,62.865,62.7587,62.7891,112985.0
2016-03-09 09:30:00,83.13,83.31,82.94,82.98,23612.0,63.1155,63.2522,62.9713,63.0016,23612.0
2016-03-09 09:35:00,82.98,83.04,82.87,82.94,15800.0,63.0016,63.0472,62.9181,62.9713,15800.0
2016-03-09 09:40:00,82.95,83.22,82.93,83.22,18809.0,62.9789,63.1839,62.9637,63.1839,18809.0
2016-03-09 09:45:00,83.22,83.22,82.97,83.06,22727.0,63.1839,63.1839,62.9941,63.0624,22727.0
2016-03-09 09:50:00,83.07,83.1,83.01,83.03,17938.0,63.07,63.0928,63.0244,63.0396,17938.0
2016-03-09 09:55:00,83.03,83.15,83.03,83.13,18125.0,63.0396,63.1307,63.0396,63.1155,18125.0
2016-03-09 10:00:00,83.13,83.22,83.1,83.13,17771.0,63.1155,63.1839,63.0928,63.1155,17771.0
2016-03-09 10:05:00,83.13,83.18,82.94,82.94,17866.0,63.1155,63.1535,62.9713,62.9713,17866.0
2016-03-09 10:10:00,82.96,83.08,82.95,82.99,14112.0,62.9865,63.0776,62.9789,63.0092,14112.0
2016-03-09 10:15:00,82.99,83.06,82.88,82.91,23685.0,63.0092,63.0624,62.9257,62.9485,23685.0
2016-03-09 10:20:00,82.93,82.98,82.9,82.98,15838.0,62.9637,63.0016,62.9409,63.0016,15838.0
2016-03-09 10:25:00,82.97,83.05,82.97,83.04,13711.0,62.9941,63.0548,62.9941,63.0472,13711.0
2016-03-09 10:30:00,83.04,83.07,82.99,83.05,21698.0,63.0472,63.07,63.0092,63.0548,21698.0
2016-03-09 10:35:00,83.06,83.22,83.06,83.2,13600.0,63.0624,63.1839,63.0624,63.1687,13600.0
2016-03-09 10:40:00,83.19,83.28,83.19,83.24,11676.0,63.1611,63.2294,63.1611,63.199,11676.0
2016-03-09 10:45:00,83.25,83.37,83.23,83.31,10708.0,63.2066,63.2977,63.1915,63.2522,10708.0
2016-03-09 10:50:00,83.3,83.3,82.81,82.9,18768.0,63.2446,63.2446,62.8726,62.9409,18768.0
2016-03-09 10:55:00,82.91,82.98,82.84,82.9,12220.0,62.9485,63.0016,62.8953,62.9409,12220.0
2016-03-09 11:00:00,82.85,82.96,82.85,82.92,15804.0,62.9029,62.9865,62.9029,62.9561,15804.0
2016-03-09 11:05:00,82.94,82.95,82.79,82.82,13746.0,62.9713,62.9789,62.8574,62.8802,13746.0
2016-03-09 11:10:00,82.79,83.0,82.79,82.99,11566.0,62.8574,63.0168,62.8574,63.0092,11566.0
2016-03-09 11:15:00,82.98,83.09,82.97,83.09,16246.0,63.0016,63.0852,62.9941,63.0852,16246.0
2016-03-09 11:20:00,83.11,83.12,82.95,83.0,16518.0,63.1003,63.1079,62.9789,63.0168,16518.0
2016-03-09 11:25:00,83.03,83.13,83.01,83.13,8578.0,63.0396,63.1155,63.0244,63.1155,8578.0
2016-03-09 11:30:00,83.16,83.18,83.03,83.06,13311.0,63.1383,63.1535,63.0396,63.0624,13311.0
2016-03-09 11:35:00,83.09,83.13,83.01,83.09,9991.0,63.0852,63.1155,63.0244,63.0852,9991.0
2016-03-09 11:40:00,83.13,83.21,83.12,83.2,15139.0,63.1155,63.1763,63.1079,63.1687,15139.0
2016-03-09 11:45:00,83.21,83.26,83.2,83.26,10808.0,63.1763,63.2142,63.1687,63.2142,10808.0
2016-03-09 11:50:00,83.26,83.31,83.25,83.25,11937.0,63.2142,63.2522,63.2066,63.2066,11937.0
2016-03-09 11:55:00,83.22,83.44,83.19,83.42,12570.0,63.1839,63.3509,63.1611,63.3357,12570.0
2016-03-09 12:00:00,83.42,83.42,83.37,83.4,10252.0,63.3357,63.3357,63.2977,63.3205,10252.0
2016-03-09 12:05:00,83.4,83.45,83.36,83.39,9076.0,63.3205,63.3585,63.2902,63.3129,9076.0
2016-03-09 12:10:00,83.38,83.41,83.36,83.39,6602.0,63.3053,63.3281,63.2902,63.3129,6602.0
2016-03-09 12:15:00,83.4,83.4,83.34,83.36,3526.0,63.3205,63.3205,63.275,63.2902,3526.0
2016-03-09 12:20:00,83.35,83.36,83.32,83.34,7151.0,63.2826,63.2902,63.2598,63.275,7151.0
2016-03-09 12:25:00,83.34,83.34,83.29,83.33,8523.0,63.275,63.275,63.237,63.2674,8523.0
2016-03-09 12:30:00,83.36,83.36,83.27,83.27,6477.0,63.2902,63.2902,63.2218,63.2218,6477.0
2016-03-09 12:35:00,83.29,83.29,83.16,83.23,5808.0,63.237,63.237,63.1383,63.1915,5808.0
2016-03-09 12:40:00,83.21,83.21,83.13,83.13,7222.0,63.1763,63.1763,63.1155,63.1155,7222.0
2016-03-09 12:45:00,83.1,83.1,83.05,83.08,8886.0,63.0928,63.0928,63.0548,63.0776,8886.0
2016-03-09 12:50:00,83.09,83.11,83.08,83.1,7000.0,63.0852,63.1003,63.0776,63.0928,7000.0
2016-03-09 12:55:00,83.1,83.18,83.09,83.17,12475.0,63.0928,63.1535,63.0852,63.1459,12475.0
2016-03-09 13:00:00,83.18,83.24,83.16,83.23,12298.0,63.1535,63.199,63.1383,63.1915,12298.0
2016-03-09 13:05:00,83.23,83.23,83.1,83.13,10488.0,63.1915,63.1915,63.0928,63.1155,10488.0
2016-03-09 13:10:00,83.12,83.19,83.11,83.17,5764.0,63.1079,63.1611,63.1003,63.1459,5764.0
2016-03-09 13:15:00,83.19,83.2,83.13,83.18,7757.0,63.1611,63.1687,63.1155,63.1535,7757.0
2016-03-09 13:20:00,83.18,83.18,83.13,83.14,4629.0,63.1535,63.1535,63.1155,63.1231,4629.0
2016-03-09 13:25:00,83.14,83.16,83.1,83.14,8602.0,63.1231,63.1383,63.0928,63.1231,8602.0
2016-03-09 13:30:00,83.14,83.17,83.14,83.16,4390.0,63.1231,63.1459,63.1231,63.1383,4390.0
2016-03-09 13:35:00,83.16,83.22,83.16,83.2,8100.0,63.1383,63.1839,63.1383,63.1687,8100.0
2016-03-09 13:40:00,83.22,83.22,83.11,83.12,7507.0,63.1839,63.1839,63.1003,63.1079,7507.0
2016-03-09 13:45:00,83.12,83.21,83.1,83.2,7089.0,63.1079,63.1763,63.0928,63.1687,7089.0
2016-03-09 13:50:00,83.21,83.21,83.15,83.18,7052.0,63.1763,63.1763,63.1307,63.1535,7052.0
2016-03-09 13:55:00,83.19,83.29,83.16,83.24,6300.0,63.1611,63.237,63.1383,63.199,6300.0
2016-03-09 14:00:00,83.24,83.26,83.23,83.25,7489.0,63.199,63.2142,63.1915,63.2066,7489.0
2016-03-09 14:05:00,83.26,83.28,83.22,83.27,9766.0,63.2142,63.2294,63.1839,63.2218,9766.0
2016-03-09 14:10:00,83.28,83.31,83.24,83.24,9710.0,63.2294,63.2522,63.199,63.199,9710.0
2016-03-09 14:15:00,83.22,83.23,83.16,83.17,8275.0,63.1839,63.1915,63.1383,63.1459,8275.0
2016-03-09 14:20:00,83.16,83.18,83.05,83.09,10347.0,63.1383,63.1535,63.0548,63.0852,10347.0
2016-03-09 14:25:00,83.12,83.23,83.1,83.21,11858.0,63.1079,63.1915,63.0928,63.1763,11858.0
2016-03-09 14:30:00,83.22,83.23,83.04,83.04,12901.0,63.1839,63.1915,63.0472,63.0472,12901.0
2016-03-09 14:35:00,83.05,83.13,83.04,83.13,7504.0,63.0548,63.1155,63.0472,63.1155,7504.0
2016-03-09 14:40:00,83.14,83.19,83.13,83.17,12480.0,63.1231,63.1611,63.1155,63.1459,12480.0
2016-03-09 14:45:00,83.16,83.16,83.12,83.14,5791.0,63.1383,63.1383,63.1079,63.1231,5791.0
2016-03-09 14:50:00,83.14,83.16,83.08,83.09,9954.0,63.1231,63.1383,63.0776,63.0852,9954.0
2016-03-09 14:55:00,83.1,83.11,83.06,83.06,10061.0,63.0928,63.1003,63.0624,63.0624,10061.0
2016-03-09 15:00:00,83.08,83.13,83.07,83.07,10049.0,63.0776,63.1155,63.07,63.07,10049.0
2016-03-09 15:05:00,83.08,83.13,82.97,82.98,17997.0,63.0776,63.1155,62.9941,63.0016,17997.0
2016-03-09 15:10:00,82.99,82.99,82.92,82.93,11880.0,63.0092,63.0092,62.9561,62.9637,11880.0
2016-03-09 15:15:00,82.94,83.01,82.94,82.97,14446.0,62.9713,63.0244,62.9713,62.9941,14446.0
2016-03-09 15:20:00,82.97,82.99,82.93,82.99,11552.0,62.9941,63.0092,62.9637,63.0092,11552.0
2016-03-09 15:25:00,82.99,83.14,82.99,83.12,15643.0,63.0092,63.1231,63.0092,63.1079,15643.0
2016-03-09 15:30:00,83.11,83.18,83.05,83.16,22734.0,63.1003,63.1535,63.0548,63.1383,22734.0
2016-03-09 15:35:00,83.15,83.21,83.12,83.17,18646.0,63.1307,63.1763,63.1079,63.1459,18646.0
2016-03-09 15:40:00,83.16,83.22,83.1,83.19,27939.0,63.1383,63.1839,63.0928,63.1611,27939.0
2016-03-09 15:45:00,83.19,83.21,83.14,83.15,29754.0,63.1611,63.1763,63.1231,63.1307,29754.0
2016-03-09 15:50:00,83.15,83.15,83.04,83.06,22277.0,63.1307,63.1307,63.0472,63.0624,22277.0
2016-03-09 15:55:00,83.06,83.17,83.0,83.17,60957.0,63.0624,63.1459,63.0168,63.1459,60957.0
2016-03-10 09:30:00,83.65,83.86,83.33,83.68,20800.0,63.5103,63.6698,63.2674,63.5331,20800.0
2016-03-10 09:35:00,83.59,83.84,83.36,83.84,16061.0,63.4648,63.6546,63.2902,63.6546,16061.0
2016-03-10 09:40:00,83.72,84.0,83.64,83.81,20190.0,63.5635,63.7761,63.5027,63.6318,20190.0
2016-03-10 09:45:00,83.87,83.89,83.54,83.74,11205.0,63.6774,63.6926,63.4268,63.5787,11205.0
2016-03-10 09:50:00,83.75,83.96,83.61,83.94,20245.0,63.5863,63.7457,63.48,63.7305,20245.0
2016-03-10 09:55:00,83.91,83.99,83.84,83.9,10510.0,63.7077,63.7685,63.6546,63.7001,10510.0
2016-03-10 10:00:00,83.95,83.95,83.68,83.7,15348.0,63.7381,63.7381,63.5331,63.5483,15348.0
2016-03-10 10:05:00,83.68,83.69,83.41,83.41,12711.0,63.5331,63.5407,63.3281,63.3281,12711.0
2016-03-10 10:10:00,83.44,83.49,83.26,83.44,16664.0,63.3509,63.3889,63.2142,63.3509,16664.0
2016-03-10 10:15:00,83.46,83.65,83.46,83.47,11792.0,63.3661,63.5103,63.3661,63.3737,11792.0
2016-03-10 10:20:00,83.45,83.67,83.36,83.59,11235.0,63.3585,63.5255,63.2902,63.4648,11235.0
2016-03-10 10:25:00,83.57,83.63,83.53,83.54,8760.0,63.4496,63.4951,63.4192,63.4268,8760.0
2016-03-10 10:30:00,83.54,83.54,83.18,83.2,21994.0,63.4268,63.4268,63.1535,63.1687,21994.0
2016-03-10 10:35:00,83.2,83.26,83.03,83.25,19026.0,63.1687,63.2142,63.0396,63.2066,19026.0
2016-03-10 10:40:00,83.28,83.45,83.21,83.41,12825.0,63.2294,63.3585,63.1763,63.3281,12825.0
2016-03-10 10:45:00,83.42,83.54,83.23,83.3,19776.0,63.3357,63.4268,63.1915,63.2446,19776.0
2016-03-10 10:50:00,83.28,83.36,83.2,83.27,33895.0,63.2294,63.2902,63.1687,63.2218,33895.0
2016-03-10 10:55:00,83.26,83.26,83.02,83.06,17634.0,63.2142,63.2142,63.032,63.0624,17634.0
2016-03-10 11:00:00,83.08,83.13,82.93,82.99,18330.0,63.0776,63.1155,62.9637,63.0092,18330.0
2016-03-10 11:05:00,83.01,83.05,82.91,82.99,39124.0,63.0244,63.0548,62.9485,63.0092,39124.0
2016-03-10 11:10:00,82.98,82.98,82.79,82.82,18687.0,63.0016,63.0016,62.8574,62.8802,18687.0
2016-03-10 11:15:00,82.8,82.84,82.66,82.69,10825.0,62.865,62.8953,62.7587,62.7815,10825.0
2016-03-10 11:20:00,82.65,82.69,82.54,82.65,10081.0,62.7511,62.7815,62.6676,62.7511,10081.0
2016-03-10 11:25:00,82.6,82.7,82.48,82.68,12816.0,62.7131,62.7891,62.622,62.7739,12816.0
2016-03-10 11:30:00,82.68,82.68,82.34,82.41,27817.0,62.7739,62.7739,62.5157,62.5689,27817.0
2016-03-10 11:35:00,82.4,82.54,82.38,82.52,10087.0,62.5613,62.6676,62.5461,62.6524,10087.0
2016-03-10 11:40:00,82.51,82.57,82.5,82.5,7650.0,62.6448,62.6904,62.6372,62.6372,7650.0
2016-03-10 11:45:00,82.5,82.53,82.46,82.51,7549.0,62.6372,62.66,62.6068,62.6448,7549.0
2016-03-10 11:50:00,82.51,82.58,82.47,82.49,8855.0,62.6448,62.6979,62.6144,62.6296,8855.0
2016-03-10 11:55:00,82.49,82.55,82.48,82.48,10955.0,62.6296,62.6752,62.622,62.622,10955.0
2016-03-10 12:00:00,82.48,82.64,82.46,82.6,15207.0,62.622,62.7435,62.6068,62.7131,15207.0
2016-03-10 12:05:00,82.59,82.63,82.47,82.49,15858.0,62.7055,62.7359,62.6144,62.6296,15858.0
2016-03-10 12:10:00,82.49,82.49,82.33,82.33,12855.0,62.6296,62.6296,62.5081,62.5081,12855.0
2016-03-10 12:15:00,82.36,82.38,82.23,82.23,13763.0,62.5309,62.5461,62.4322,62.4322,13763.0
2016-03-10 12:20:00,82.27,82.3,82.17,82.18,15215.0,62.4626,62.4854,62.3867,62.3943,15215.0
2016-03-10 12:25:00,82.17,82.19,82.05,82.07,51152.0,62.3867,62.4018,62.2956,62.3107,51152.0
2016-03-10 12:30:00,82.1,82.14,82.03,82.09,24064.0,62.3335,62.3639,62.2804,62.3259,24064.0
2016-03-10 12:35:00,82.1,82.1,81.85,81.91,17021.0,62.3335,62.3335,62.1437,62.1893,17021.0
2016-03-10 12:40:00,81.9,82.02,81.9,81.92,18234.0,62.1817,62.2728,62.1817,62.1968,18234.0
2016-03-10 12:45:00,81.92,81.97,81.91,81.92,11323.0,62.1968,62.2348,62.1893,62.1968,11323.0
2016-03-10 12:50:00,81.92,81.99,81.92,81.94,9795.0,62.1968,62.25,62.1968,62.212,9795.0
2016-03-10 12:55:00,81.93,81.96,81.89,81.92,11139.0,62.2044,62.2272,62.1741,62.1968,11139.0
2016-03-10 13:00:00,81.92,81.96,81.91,81.92,8011.0,62.1968,62.2272,62.1893,62.1968,8011.0
2016-03-10 13:05:00,81.92,81.96,81.86,81.86,10576.0,62.1968,62.2272,62.1513,62.1513,10576.0
2016-03-10 13:10:00,81.85,81.86,81.8,81.81,9735.0,62.1437,62.1513,62.1057,62.1133,9735.0
2016-03-10 13:15:00,81.84,81.96,81.84,81.96,23604.0,62.1361,62.2272,62.1361,62.2272,23604.0
2016-03-10 13:20:00,81.96,81.97,81.78,81.83,31403.0,62.2272,62.2348,62.0906,62.1285,31403.0
2016-03-10 13:25:00,81.84,82.14,81.84,82.11,11195.0,62.1361,62.3639,62.1361,62.3411,11195.0
2016-03-10 13:30:00,82.11,82.15,82.08,82.12,7370.0,62.3411,62.3715,62.3183,62.3487,7370.0
2016-03-10 13:35:00,82.13,82.13,82.01,82.08,10929.0,62.3563,62.3563,62.2652,62.3183,10929.0
2016-03-10 13:40:00,82.06,82.06,81.74,82.01,38175.0,62.3031,62.3031,62.0602,62.2652,38175.0
2016-03-10 13:45:00,82.01,82.02,81.91,81.95,7911.0,62.2652,62.2728,62.1893,62.2196,7911.0
2016-03-10 13:50:00,81.94,81.97,81.83,81.93,10968.0,62.212,62.2348,62.1285,62.2044,10968.0
2016-03-10 13:55:00,81.94,81.96,81.84,81.89,14355.0,62.212,62.2272,62.1361,62.1741,14355.0
2016-03-10 14:00:00,81.85,81.92,81.85,81.85,10093.0,62.1437,62.1968,62.1437,62.1437,10093.0
2016-03-10 14:05:00,81.86,81.88,81.77,81.77,9594.0,62.1513,62.1665,62.083,62.083,9594.0
2016-03-10 14:10:00,81.77,81.77,81.47,81.71,32128.0,62.083,62.083,61.8552,62.0374,32128.0
2016-03-10 14:15:00,81.7,81.93,81.7,81.89,9575.0,62.0298,62.2044,62.0298,62.1741,9575.0
2016-03-10 14:20:00,81.9,82.04,81.89,82.04,9874.0,62.1817,62.288,62.1741,62.288,9874.0
2016-03-10 14:25:00,82.01,82.11,81.99,82.07,12740.0,62.2652,62.3411,62.25,62.3107,12740.0
2016-03-10 14:30:00,82.07,82.1,82.04,82.07,10433.0,62.3107,62.3335,62.288,62.3107,10433.0
2016-03-10 14:35:00,82.09,82.12,82.06,82.09,14597.0,62.3259,62.3487,62.3031,62.3259,14597.0
2016-03-10 14:40:00,82.12,82.25,82.1,82.15,20932.0,62.3487,62.4474,62.3335,62.3715,20932.0
2016-03-10 14:45:00,82.16,82.27,82.15,82.24,13524.0,62.3791,62.4626,62.3715,62.4398,13524.0
2016-03-10 14:50:00,82.24,82.37,82.22,82.23,22599.0,62.4398,62.5385,62.4246,62.4322,22599.0
2016-03-10 14:55:00,82.23,82.23,82.15,82.17,7894.0,62.4322,62.4322,62.3715,62.3867,7894.0
2016-03-10 15:00:00,82.18,82.2,81.99,82.0,44635.0,62.3943,62.4094,62.25,62.2576,44635.0
2016-03-10 15:05:00,82.0,82.16,82.0,82.15,20016.0,62.2576,62.3791,62.2576,62.3715,20016.0
2016-03-10 15:10:00,82.16,82.26,82.01,82.25,27763.0,62.3791,62.455,62.2652,62.4474,27763.0
2016-03-10 15:15:00,82.26,82.41,82.2,82.33,17811.0,62.455,62.5689,62.4094,62.5081,17811.0
2016-03-10 15:20:00,82.31,82.32,82.15,82.16,22613.0,62.493,62.5005,62.3715,62.3791,22613.0
2016-03-10 15:25:00,82.16,82.43,82.12,82.34,43259.0,62.3791,62.5841,62.3487,62.5157,43259.0
2016-03-10 15:30:00,82.35,82.36,82.29,82.35,39340.0,62.5233,62.5309,62.4778,62.5233,39340.0
2016-03-10 15:35:00,82.37,82.37,82.23,82.24,34906.0,62.5385,62.5385,62.4322,62.4398,34906.0
2016-03-10 15:40:00,82.25,82.28,82.12,82.15,35485.0,62.4474,62.4702,62.3487,62.3715,35485.0
2016-03-10 15:45:00,82.16,82.22,82.12,82.14,33365.0,62.3791,62.4246,62.3487,62.3639,33365.0
2016-03-10 15:50:00,82.15,82.24,82.13,82.24,34160.0,62.3715,62.4398,62.3563,62.4398,34160.0
2016-03-10 15:55:00,82.24,82.32,82.15,82.31,68944.0,62.4398,62.5005,62.3715,62.493,68944.0
2016-03-11 09:30:00,82.86,83.27,82.76,82.98,29079.0,62.9105,63.2218,62.8346,63.0016,29079.0
2016-03-11 09:35:00,82.98,83.16,82.91,82.93,9272.0,63.0016,63.1383,62.9485,62.9637,9272.0
2016-03-11 09:40:00,82.93,83.06,82.83,83.05,4955.0,62.9637,63.0624,62.8878,63.0548,4955.0
2016-03-11 09:45:00,83.11,83.11,82.92,83.02,13099.0,63.1003,63.1003,62.9561,63.032,13099.0
2016-03-11 09:50:00,83.01,83.04,82.93,83.01,11691.0,63.0244,63.0472,62.9637,63.0244,11691.0
2016-03-11 09:55:00,83.02,83.08,82.95,83.03,14447.0,63.032,63.0776,62.9789,63.0396,14447.0
2016-03-11 10:00:00,83.03,83.08,82.92,82.97,14703.0,63.0396,63.0776,62.9561,62.9941,14703.0
2016-03-11 10:05:00,82.99,83.02,82.95,82.95,14067.0,63.0092,63.032,62.9789,62.9789,14067.0
2016-03-11 10:10:00,82.98,83.0,82.87,82.87,14400.0,63.0016,63.0168,62.9181,62.9181,14400.0
2016-03-11 10:15:00,82.88,82.9,82.8,82.84,10852.0,62.9257,62.9409,62.865,62.8953,10852.0
2016-03-11 10:20:00,82.83,82.83,82.74,82.74,8087.0,62.8878,62.8878,62.8194,62.8194,8087.0
2016-03-11 10:25:00,82.73,82.82,82.63,82.8,11077.0,62.8118,62.8802,62.7359,62.865,11077.0
2016-03-11 10:30:00,82.83,82.99,82.8,82.99,7366.0,62.8878,63.0092,62.865,63.0092,7366.0
2016-03-11 10:35:00,82.99,83.14,82.99,83.14,6211.0,63.0092,63.1231,63.0092,63.1231,6211.0
2016-03-11 10:40:00,83.17,83.18,83.1,83.1,11021.0,63.1459,63.1535,63.0928,63.0928,11021.0
2016-03-11 10:45:00,83.11,83.11,83.04,83.07,12160.0,63.1003,63.1003,63.0472,63.07,12160.0
2016-03-11 10:50:00,83.06,83.1,83.03,83.05,11497.0,63.0624,63.0928,63.0396,63.0548,11497.0
2016-03-11 10:55:00,83.04,83.15,83.01,83.15,6136.0,63.0472,63.1307,63.0244,63.1307,6136.0
2016-03-11 11:00:00,83.16,83.24,83.13,83.23,11954.0,63.1383,63.199,63.1155,63.1915,11954.0
2016-03-11 11:05:00,83.24,83.26,83.18,83.25,10063.0,63.199,63.2142,63.1535,63.2066,10063.0
2016-03-11 11:10:00,83.25,83.31,83.17,83.19,13018.0,63.2066,63.2522,63.1459,63.1611,13018.0
2016-03-11 11:15:00,83.2,83.31,83.19,83.3,15959.0,63.1687,63.2522,63.1611,63.2446,15959.0
2016-03-11 11:20:00,83.3,83.51,83.3,83.5,19576.0,63.2446,63.404,63.2446,63.3964,19576.0
2016-03-11 11:25:00,83.52,83.57,83.46,83.51,9313.0,63.4116,63.4496,63.3661,63.404,9313.0
2016-03-11 11:30:00,83.52,83.56,83.48,83.55,8246.0,63.4116,63.442,63.3813,63.4344,8246.0
2016-03-11 11:35:00,83.57,83.63,83.49,83.51,22920.0,63.4496,63.4951,63.3889,63.404,22920.0
2016-03-11 11:40:00,83.5,83.51,83.46,83.48,5868.0,63.3964,63.404,63.3661,63.3813,5868.0
2016-03-11 11:45:00,83.48,83.49,83.44,83.45,13908.0,63.3813,63.3889,63.3509,63.3585,13908.0
2016-03-11 11:50:00,83.46,83.52,83.45,83.5,11635.0,63.3661,63.4116,63.3585,63.3964,11635.0
2016-03-11 11:55:00,83.51,83.54,83.46,83.49,12321.0,63.404,63.4268,63.3661,63.3889,12321.0
2016-03-11 12:00:00,83.46,83.51,83.46,83.5,14309.0,63.3661,63.404,63.3661,63.3964,14309.0
2016-03-11 12:05:00,83.5,83.52,83.49,83.49,12133.0,63.3964,63.4116,63.3889,63.3889,12133.0
2016-03-11 12:10:00,83.49,83.63,83.48,83.59,20335.0,63.3889,63.4951,63.3813,63.4648,20335.0
2016-03-11 12:15:00,83.58,83.58,83.5,83.56,9142.0,63.4572,63.4572,63.3964,63.442,9142.0
2016-03-11 12:20:00,83.54,83.55,83.5,83.5,17807.0,63.4268,63.4344,63.3964,63.3964,17807.0
2016-03-11 12:25:00,83.52,83.54,83.49,83.5,21796.0,63.4116,63.4268,63.3889,63.3964,21796.0
2016-03-11 12:30:00,83.5,83.64,83.49,83.59,23032.0,63.3964,63.5027,63.3889,63.4648,23032.0
2016-03-11 12:35:00,83.59,83.6,83.46,83.46,9048.0,63.4648,63.4724,63.3661,63.3661,9048.0
2016-03-11 12:40:00,83.46,83.52,83.46,83.5,6968.0,63.3661,63.4116,63.3661,63.3964,6968.0
2016-03-11 12:45:00,83.49,83.51,83.47,83.49,6967.0,63.3889,63.404,63.3737,63.3889,6967.0
2016-03-11 12:50:00,83.49,83.52,83.48,83.49,7963.0,63.3889,63.4116,63.3813,63.3889,7963.0
2016-03-11 12:55:00,83.49,83.49,83.45,83.47,6125.0,63.3889,63.3889,63.3585,63.3737,6125.0
2016-03-11 13:00:00,83.45,83.47,83.42,83.46,4415.0,63.3585,63.3737,63.3357,63.3661,4415.0
2016-03-11 13:05:00,83.45,83.46,83.4,83.42,9690.0,63.3585,63.3661,63.3205,63.3357,9690.0
2016-03-11 13:10:00,83.41,83.49,83.4,83.48,6985.0,63.3281,63.3889,63.3205,63.3813,6985.0
2016-03-11 13:15:00,83.48,83.48,83.41,83.44,9052.0,63.3813,63.3813,63.3281,63.3509,9052.0
2016-03-11 13:20:00,83.46,83.49,83.4,83.4,18135.0,63.3661,63.3889,63.3205,63.3205,18135.0
2016-03-11 13:25:00,83.4,83.47,83.39,83.47,8527.0,63.3205,63.3737,63.3129,63.3737,8527.0
2016-03-11 13:30:00,83.47,83.49,83.46,83.47,4097.0,63.3737,63.3889,63.3661,63.3737,4097.0
2016-03-11 13:35:00,83.51,83.55,83.51,83.55,6667.0,63.404,63.4344,63.404,63.4344,6667.0
2016-03-11 13:40:00,83.53,83.57,83.5,83.56,56612.0,63.4192,63.4496,63.3964,63.442,56612.0
2016-03-11 13:45:00,83.56,83.58,83.53,83.57,10400.0,63.442,63.4572,63.4192,63.4496,10400.0
2016-03-11 13:50:00,83.56,83.57,83.52,83.54,21476.0,63.442,63.4496,63.4116,63.4268,21476.0
2016-03-11 13:55:00,83.54,83.63,83.54,83.61,24928.0,63.4268,63.4951,63.4268,63.48,24928.0
2016-03-11 14:00:00,83.62,83.76,83.62,83.76,6009.0,63.4876,63.5938,63.4876,63.5938,6009.0
2016-03-11 14:05:00,83.76,83.78,83.73,83.77,8174.0,63.5938,63.609,63.5711,63.6014,8174.0
2016-03-11 14:10:00,83.77,83.77,83.72,83.74,10434.0,63.6014,63.6014,63.5635,63.5787,10434.0
2016-03-11 14:15:00,83.74,83.77,83.69,83.76,9375.0,63.5787,63.6014,63.5407,63.5938,9375.0
2016-03-11 14:20:00,83.76,83.79,83.73,83.79,17794.0,63.5938,63.6166,63.5711,63.6166,17794.0
2016-03-11 14:25:00,83.8,83.86,83.78,83.8,9509.0,63.6242,63.6698,63.609,63.6242,9509.0
2016-03-11 14:30:00,83.8,83.86,83.78,83.78,18400.0,63.6242,63.6698,63.609,63.609,18400.0
2016-03-11 14:35:00,83.77,83.82,83.76,83.8,20784.0,63.6014,63.6394,63.5938,63.6242,20784.0
2016-03-11 14:40:00,83.79,83.8,83.73,83.75,7798.0,63.6166,63.6242,63.5711,63.5863,7798.0
2016-03-11 14:45:00,83.74,83.97,83.74,83.92,20977.0,63.5787,63.7533,63.5787,63.7153,20977.0
2016-03-11 14:50:00,83.92,83.99,83.91,83.98,14829.0,63.7153,63.7685,63.7077,63.7609,14829.0
2016-03-11 14:55:00,83.98,83.98,83.9,83.92,22569.0,63.7609,63.7609,63.7001,63.7153,22569.0
2016-03-11 15:00:00,83.92,83.99,83.9,83.98,10479.0,63.7153,63.7685,63.7001,63.7609,10479.0
2016-03-11 15:05:00,83.97,84.03,83.96,84.0,8564.0,63.7533,63.7988,63.7457,63.7761,8564.0
2016-03-11 15:10:00,84.03,84.05,83.97,83.97,17723.0,63.7988,63.814,63.7533,63.7533,17723.0
2016-03-11 15:15:00,83.96,83.97,83.89,83.91,19612.0,63.7457,63.7533,63.6926,63.7077,19612.0
2016-03-11 15:20:00,83.9,83.94,83.86,83.92,29984.0,63.7001,63.7305,63.6698,63.7153,29984.0
2016-03-11 15:25:00,83.9,83.94,83.9,83.9,19329.0,63.7001,63.7305,63.7001,63.7001,19329.0
2016-03-11 15:30:00,83.91,83.91,83.86,83.9,15617.0,63.7077,63.7077,63.6698,63.7001,15617.0
2016-03-11 15:35:00,83.91,83.94,83.82,83.83,26097.0,63.7077,63.7305,63.6394,63.647,26097.0
2016-03-11 15:40:00,83.84,83.87,83.79,83.84,63138.0,63.6546,63.6774,63.6166,63.6546,63138.0
2016-03-11 15:45:00,83.84,83.9,83.81,83.84,59786.0,63.6546,63.7001,63.6318,63.6546,59786.0
2016-03-11 15:50:00,83.85,83.88,83.8,83.82,55111.0,63.6622,63.685,63.6242,63.6394,55111.0
2016-03-11 15:55:00,83.82,83.94,83.79,83.9,104518.0,63.6394,63.7305,63.6166,63.7001,104518.0
2016-03-14 09:30:00,84.0,84.5,83.45,84.11,55452.0,63.7761,64.1557,63.3585,63.8596,55452.0
2016-03-14 09:35:00,84.11,84.33,84.11,84.16,12920.0,63.8596,64.0266,63.8596,63.8975,12920.0
2016-03-14 09:40:00,84.17,84.2,84.01,84.08,7100.0,63.9051,63.9279,63.7837,63.8368,7100.0
2016-03-14 09:45:00,84.07,84.1,83.88,84.02,7938.0,63.8292,63.852,63.685,63.7913,7938.0
2016-03-14 09:50:00,84.01,84.07,83.85,83.9,6894.0,63.7837,63.8292,63.6622,63.7001,6894.0
2016-03-14 09:55:00,83.9,84.01,83.75,83.8,37101.0,63.7001,63.7837,63.5863,63.6242,37101.0
2016-03-14 10:00:00,83.81,83.92,83.78,83.91,5337.0,63.6318,63.7153,63.609,63.7077,5337.0
2016-03-14 10:05:00,83.91,83.97,83.75,83.85,58074.0,63.7077,63.7533,63.5863,63.6622,58074.0
2016-03-14 10:10:00,83.86,83.94,83.81,83.81,5289.0,63.6698,63.7305,63.6318,63.6318,5289.0
2016-03-14 10:15:00,83.81,83.84,83.72,83.74,7793.0,63.6318,63.6546,63.5635,63.5787,7793.0
2016-03-14 10:20:00,83.74,83.75,83.55,83.55,10400.0,63.5787,63.5863,63.4344,63.4344,10400.0
2016-03-14 10:25:00,83.55,83.69,83.54,83.67,9400.0,63.4344,63.5407,63.4268,63.5255,9400.0
2016-03-14 10:30:00,83.65,83.7,83.64,83.65,20162.0,63.5103,63.5483,63.5027,63.5103,20162.0
2016-03-14 10:35:00,83.65,83.72,83.6,83.6,17010.0,63.5103,63.5635,63.4724,63.4724,17010.0
2016-03-14 10:40:00,83.61,83.68,83.56,83.63,7551.0,63.48,63.5331,63.442,63.4951,7551.0
2016-03-14 10:45:00,83.66,83.69,83.58,83.62,8696.0,63.5179,63.5407,63.4572,63.4876,8696.0
2016-03-14 10:50:00,83.58,83.62,83.5,83.5,10769.0,63.4572,63.4876,63.3964,63.3964,10769.0
2016-03-14 10:55:00,83.48,83.53,83.44,83.52,11392.0,63.3813,63.4192,63.3509,63.4116,11392.0
2016-03-14 11:00:00,83.55,83.68,83.52,83.66,12903.0,63.4344,63.5331,63.4116,63.5179,12903.0
2016-03-14 11:05:00,83.66,83.7,83.61,83.64,10026.0,63.5179,63.5483,63.48,63.5027,10026.0
2016-03-14 11:10:00,83.62,83.75,83.62,83.74,9880.0,63.4876,63.5863,63.4876,63.5787,9880.0
2016-03-14 11:15:00,83.73,83.74,83.64,83.64,5975.0,63.5711,63.5787,63.5027,63.5027,5975.0
2016-03-14 11:20:00,83.66,83.72,83.65,83.7,11168.0,63.5179,63.5635,63.5103,63.5483,11168.0
2016-03-14 11:25:00,83.71,83.73,83.66,83.69,8321.0,63.5559,63.5711,63.5179,63.5407,8321.0
2016-03-14 11:30:00,83.66,83.72,83.65,83.71,5499.0,63.5179,63.5635,63.5103,63.5559,5499.0
2016-03-14 11:35:00,83.71,83.75,83.68,83.68,10705.0,63.5559,63.5863,63.5331,63.5331,10705.0
2016-03-14 11:40:00,83.72,83.74,83.7,83.72,8895.0,63.5635,63.5787,63.5483,63.5635,8895.0
2016-03-14 11:45:00,83.73,83.75,83.7,83.74,8542.0,63.5711,63.5863,63.5483,63.5787,8542.0
2016-03-14 11:50:00,83.75,83.77,83.69,83.69,12060.0,63.5863,63.6014,63.5407,63.5407,12060.0
2016-03-14 11:55:00,83.7,83.7,83.55,83.59,5000.0,63.5483,63.5483,63.4344,63.4648,5000.0
2016-03-14 12:00:00,83.59,83.71,83.59,83.7,5568.0,63.4648,63.5559,63.4648,63.5483,5568.0
2016-03-14 12:05:00,83.7,83.7,83.66,83.7,7671.0,63.5483,63.5483,63.5179,63.5483,7671.0
2016-03-14 12:10:00,83.7,83.73,83.69,83.71,6639.0,63.5483,63.5711,63.5407,63.5559,6639.0
2016-03-14 12:15:00,83.74,83.9,83.71,83.9,6824.0,63.5787,63.7001,63.5559,63.7001,6824.0
2016-03-14 12:20:00,83.93,83.93,83.84,83.87,4162.0,63.7229,63.7229,63.6546,63.6774,4162.0
2016-03-14 12:25:00,83.88,83.88,83.84,83.85,8435.0,63.685,63.685,63.6546,63.6622,8435.0
2016-03-14 12:30:00,83.84,83.89,83.84,83.85,16664.0,63.6546,63.6926,63.6546,63.6622,16664.0
2016-03-14 12:35:00,83.87,83.87,83.81,83.83,4202.0,63.6774,63.6774,63.6318,63.647,4202.0
2016-03-14 12:40:00,83.84,83.84,83.78,83.8,8021.0,63.6546,63.6546,63.609,63.6242,8021.0
2016-03-14 12:45:00,83.81,83.87,83.72,83.72,14058.0,63.6318,63.6774,63.5635,63.5635,14058.0
2016-03-14 12:50:00,83.73,83.74,83.68,83.71,5658.0,63.5711,63.5787,63.5331,63.5559,5658.0
2016-03-14 12:55:00,83.71,83.72,83.69,83.72,3768.0,63.5559,63.5635,63.5407,63.5635,3768.0
2016-03-14 13:00:00,83.71,83.75,83.68,83.68,9526.0,63.5559,63.5863,63.5331,63.5331,9526.0
2016-03-14 13:05:00,83.7,83.73,83.68,83.71,5968.0,63.5483,63.5711,63.5331,63.5559,5968.0
2016-03-14 13:10:00,83.73,83.75,83.72,83.72,4400.0,63.5711,63.5863,63.5635,63.5635,4400.0
2016-03-14 13:15:00,83.72,83.73,83.67,83.67,7553.0,63.5635,63.5711,63.5255,63.5255,7553.0
2016-03-14 13:20:00,83.66,83.69,83.66,83.68,5073.0,63.5179,63.5407,63.5179,63.5331,5073.0
2016-03-14 13:25:00,83.66,83.73,83.64,83.72,7688.0,63.5179,63.5711,63.5027,63.5635,7688.0
2016-03-14 13:30:00,83.73,83.75,83.69,83.72,24351.0,63.5711,63.5863,63.5407,63.5635,24351.0
2016-03-14 13:35:00,83.72,83.75,83.69,83.69,6691.0,63.5635,63.5863,63.5407,63.5407,6691.0
2016-03-14 13:40:00,83.7,83.72,83.68,83.71,5010.0,63.5483,63.5635,63.5331,63.5559,5010.0
2016-03-14 13:45:00,83.71,83.72,83.67,83.68,4215.0,63.5559,63.5635,63.5255,63.5331,4215.0
2016-03-14 13:50:00,83.65,83.69,83.64,83.69,6351.0,63.5103,63.5407,63.5027,63.5407,6351.0
2016-03-14 13:55:00,83.7,83.72,83.67,83.67,8394.0,63.5483,63.5635,63.5255,63.5255,8394.0
2016-03-14 14:00:00,83.68,83.68,83.6,83.62,9841.0,63.5331,63.5331,63.4724,63.4876,9841.0
2016-03-14 14:05:00,83.61,83.62,83.57,83.6,13452.0,63.48,63.4876,63.4496,63.4724,13452.0
2016-03-14 14:10:00,83.59,83.64,83.58,83.62,10065.0,63.4648,63.5027,63.4572,63.4876,10065.0
2016-03-14 14:15:00,83.61,83.61,83.58,83.6,6200.0,63.48,63.48,63.4572,63.4724,6200.0
2016-03-14 14:20:00,83.61,83.68,83.6,83.66,8716.0,63.48,63.5331,63.4724,63.5179,8716.0
2016-03-14 14:25:00,83.65,83.73,83.61,83.71,9984.0,63.5103,63.5711,63.48,63.5559,9984.0
2016-03-14 14:30:00,83.72,83.75,83.71,83.75,9191.0,63.5635,63.5863,63.5559,63.5863,9191.0
2016-03-14 14:35:00,83.74,83.77,83.72,83.73,8899.0,63.5787,63.6014,63.5635,63.5711,8899.0
2016-03-14 14:40:00,83.74,83.82,83.73,83.75,15712.0,63.5787,63.6394,63.5711,63.5863,15712.0
2016-03-14 14:45:00,83.75,83.8,83.74,83.8,8251.0,63.5863,63.6242,63.5787,63.6242,8251.0
2016-03-14 14:50:00,83.79,83.79,83.72,83.72,7559.0,63.6166,63.6166,63.5635,63.5635,7559.0
2016-03-14 14:55:00,83.72,83.74,83.69,83.7,13272.0,63.5635,63.5787,63.5407,63.5483,13272.0
2016-03-14 15:00:00,83.71,83.73,83.65,83.67,15114.0,63.5559,63.5711,63.5103,63.5255,15114.0
2016-03-14 15:05:00,83.65,83.76,83.65,83.76,12460.0,63.5103,63.5938,63.5103,63.5938,12460.0
2016-03-14 15:10:00,83.78,83.8,83.75,83.79,8280.0,63.609,63.6242,63.5863,63.6166,8280.0
2016-03-14 15:15:00,83.79,83.79,83.73,83.75,15093.0,63.6166,63.6166,63.5711,63.5863,15093.0
2016-03-14 15:20:00,83.75,83.82,83.75,83.78,16556.0,63.5863,63.6394,63.5863,63.609,16556.0
2016-03-14 15:25:00,83.78,83.85,83.76,83.82,24521.0,63.609,63.6622,63.5938,63.6394,24521.0
2016-03-14 15:30:00,83.85,83.85,83.75,83.77,13232.0,63.6622,63.6622,63.5863,63.6014,13232.0
2016-03-14 15:35:00,83.76,83.81,83.75,83.81,9916.0,63.5938,63.6318,63.5863,63.6318,9916.0
2016-03-14 15:40:00,83.8,83.82,83.76,83.79,26299.0,63.6242,63.6394,63.5938,63.6166,26299.0
2016-03-14 15:45:00,83.78,83.81,83.76,83.78,29248.0,63.609,63.6318,63.5938,63.609,29248.0
2016-03-14 15:50:00,83.77,83.78,83.69,83.7,28018.0,63.6014,63.609,63.5407,63.5483,28018.0
2016-03-14 15:55:00,83.69,83.76,83.61,83.61,70654.0,63.5407,63.5938,63.48,63.48,70654.0
2016-03-15 09:30:00,82.4,82.84,82.38,82.42,47532.0,62.5613,62.8953,62.5461,62.5765,47532.0
2016-03-15 09:35:00,82.38,82.42,82.09,82.17,36658.0,62.5461,62.5765,62.3259,62.3867,36658.0
2016-03-15 09:40:00,82.14,82.19,81.95,82.09,39692.0,62.3639,62.4018,62.2196,62.3259,39692.0
2016-03-15 09:45:00,82.07,82.25,81.84,81.98,75288.0,62.3107,62.4474,62.1361,62.2424,75288.0
2016-03-15 09:50:00,82.01,82.13,81.89,81.94,46498.0,62.2652,62.3563,62.1741,62.212,46498.0
2016-03-15 09:55:00,81.97,82.01,81.91,81.98,12643.0,62.2348,62.2652,62.1893,62.2424,12643.0
2016-03-15 10:00:00,81.95,81.95,81.56,81.57,36180.0,62.2196,62.2196,61.9235,61.9311,36180.0
2016-03-15 10:05:00,81.57,81.62,81.49,81.51,17763.0,61.9311,61.9691,61.8704,61.8856,17763.0
2016-03-15 10:10:00,81.5,81.6,81.44,81.48,24437.0,61.878,61.9539,61.8324,61.8628,24437.0
2016-03-15 10:15:00,81.51,81.54,81.17,81.21,31491.0,61.8856,61.9083,61.6274,61.6578,31491.0
2016-03-15 10:20:00,81.18,81.26,81.06,81.09,29197.0,61.635,61.6958,61.5439,61.5667,29197.0
2016-03-15 10:25:00,81.06,81.24,80.98,81.24,46143.0,61.5439,61.6806,61.4832,61.6806,46143.0
2016-03-15 10:30:00,81.2,81.38,81.18,81.23,20990.0,61.6502,61.7869,61.635,61.673,20990.0
2016-03-15 10:35:00,81.22,81.37,81.21,81.25,15223.0,61.6654,61.7793,61.6578,61.6882,15223.0
2016-03-15 10:40:00,81.26,81.26,81.16,81.17,17486.0,61.6958,61.6958,61.6198,61.6274,17486.0
2016-03-15 10:45:00,81.16,81.2,81.05,81.14,51448.0,61.6198,61.6502,61.5363,61.6046,51448.0
2016-03-15 10:50:00,81.15,81.16,80.68,80.83,123399.0,61.6122,61.6198,61.2554,61.3693,123399.0
2016-03-15 10:55:00,80.85,81.01,80.82,81.0,27616.0,61.3845,61.5059,61.3617,61.4983,27616.0
2016-03-15 11:00:00,80.99,81.11,80.89,80.9,19880.0,61.4908,61.5819,61.4148,61.4224,19880.0
2016-03-15 11:05:00,80.9,81.04,80.9,81.03,24075.0,61.4224,61.5287,61.4224,61.5211,24075.0
2016-03-15 11:10:00,81.03,81.04,80.81,80.81,24311.0,61.5211,61.5287,61.3541,61.3541,24311.0
2016-03-15 11:15:00,80.81,80.94,80.81,80.9,24518.0,61.3541,61.4528,61.3541,61.4224,24518.0
2016-03-15 11:20:00,80.91,80.95,80.9,80.91,19809.0,61.43,61.4604,61.4224,61.43,19809.0
2016-03-15 11:25:00,80.89,80.96,80.86,80.95,18297.0,61.4148,61.468,61.3921,61.4604,18297.0
2016-03-15 11:30:00,80.97,81.08,80.94,81.06,23004.0,61.4756,61.5591,61.4528,61.5439,23004.0
2016-03-15 11:35:00,81.07,81.08,80.86,80.86,26549.0,61.5515,61.5591,61.3921,61.3921,26549.0
2016-03-15 11:40:00,80.86,80.99,80.84,80.96,14760.0,61.3921,61.4908,61.3769,61.468,14760.0
2016-03-15 11:45:00,80.96,80.99,80.86,80.88,23768.0,61.468,61.4908,61.3921,61.4072,23768.0
2016-03-15 11:50:00,80.86,80.91,80.85,80.85,24370.0,61.3921,61.43,61.3845,61.3845,24370.0
2016-03-15 11:55:00,80.87,80.97,80.85,80.89,23652.0,61.3996,61.4756,61.3845,61.4148,23652.0
2016-03-15 12:00:00,80.9,80.98,80.88,80.9,23735.0,61.4224,61.4832,61.4072,61.4224,23735.0
2016-03-15 12:05:00,80.91,81.06,80.9,81.03,16536.0,61.43,61.5439,61.4224,61.5211,16536.0
2016-03-15 12:10:00,81.03,81.1,80.99,81.06,20227.0,61.5211,61.5743,61.4908,61.5439,20227.0
2016-03-15 12:15:00,81.07,81.15,81.04,81.13,15779.0,61.5515,61.6122,61.5287,61.5971,15779.0
2016-03-15 12:20:00,81.14,81.18,81.12,81.12,22199.0,61.6046,61.635,61.5895,61.5895,22199.0
2016-03-15 12:25:00,81.13,81.17,81.11,81.16,12045.0,61.5971,61.6274,61.5819,61.6198,12045.0
2016-03-15 12:30:00,81.16,81.17,81.08,81.08,18802.0,61.6198,61.6274,61.5591,61.5591,18802.0
2016-03-15 12:35:00,81.11,81.11,80.85,80.85,24977.0,61.5819,61.5819,61.3845,61.3845,24977.0
2016-03-15 12:40:00,80.86,80.98,80.86,80.97,12686.0,61.3921,61.4832,61.3921,61.4756,12686.0
2016-03-15 12:45:00,80.96,80.98,80.92,80.93,13722.0,61.468,61.4832,61.4376,61.4452,13722.0
2016-03-15 12:50:00,80.94,80.94,80.81,80.81,13340.0,61.4528,61.4528,61.3541,61.3541,13340.0
2016-03-15 12:55:00,80.82,80.9,80.8,80.89,17655.0,61.3617,61.4224,61.3465,61.4148,17655.0
2016-03-15 13:00:00,80.89,80.99,80.87,80.97,8764.0,61.4148,61.4908,61.3996,61.4756,8764.0
2016-03-15 13:05:00,80.98,81.03,80.87,80.87,18189.0,61.4832,61.5211,61.3996,61.3996,18189.0
2016-03-15 13:10:00,80.88,80.93,80.84,80.84,16912.0,61.4072,61.4452,61.3769,61.3769,16912.0
2016-03-15 13:15:00,80.84,80.88,80.83,80.85,10944.0,61.3769,61.4072,61.3693,61.3845,10944.0
2016-03-15 13:20:00,80.85,80.91,80.85,80.91,10295.0,61.3845,61.43,61.3845,61.43,10295.0
2016-03-15 13:25:00,80.91,80.92,80.85,80.87,17899.0,61.43,61.4376,61.3845,61.3996,17899.0
2016-03-15 13:30:00,80.88,80.9,80.84,80.87,13771.0,61.4072,61.4224,61.3769,61.3996,13771.0
2016-03-15 13:35:00,80.87,80.93,80.85,80.91,22944.0,61.3996,61.4452,61.3845,61.43,22944.0
2016-03-15 13:40:00,80.9,80.93,80.88,80.89,20109.0,61.4224,61.4452,61.4072,61.4148,20109.0
2016-03-15 13:45:00,80.9,80.9,80.83,80.83,13167.0,61.4224,61.4224,61.3693,61.3693,13167.0
2016-03-15 13:50:00,80.83,80.9,80.81,80.89,22455.0,61.3693,61.4224,61.3541,61.4148,22455.0
2016-03-15 13:55:00,80.87,80.89,80.81,80.84,17749.0,61.3996,61.4148,61.3541,61.3769,17749.0
2016-03-15 14:00:00,80.84,80.88,80.83,80.85,30366.0,61.3769,61.4072,61.3693,61.3845,30366.0
2016-03-15 14:05:00,80.84,80.9,80.77,80.8,28613.0,61.3769,61.4224,61.3237,61.3465,28613.0
2016-03-15 14:10:00,80.8,80.86,80.78,80.82,16756.0,61.3465,61.3921,61.3313,61.3617,16756.0
2016-03-15 14:15:00,80.84,80.88,80.76,80.76,38214.0,61.3769,61.4072,61.3161,61.3161,38214.0
2016-03-15 14:20:00,80.78,80.81,80.69,80.71,32466.0,61.3313,61.3541,61.263,61.2782,32466.0
2016-03-15 14:25:00,80.71,80.77,80.67,80.76,24385.0,61.2782,61.3237,61.2478,61.3161,24385.0
2016-03-15 14:30:00,80.75,80.81,80.74,80.8,25050.0,61.3085,61.3541,61.3009,61.3465,25050.0
2016-03-15 14:35:00,80.79,80.83,80.76,80.76,22871.0,61.3389,61.3693,61.3161,61.3161,22871.0
2016-03-15 14:40:00,80.78,80.78,80.56,80.58,32265.0,61.3313,61.3313,61.1643,61.1795,32265.0
2016-03-15 14:45:00,80.59,80.61,80.48,80.53,29859.0,61.1871,61.2022,61.1035,61.1415,29859.0
2016-03-15 14:50:00,80.54,80.57,80.44,80.46,27869.0,61.1491,61.1719,61.0732,61.0884,27869.0
2016-03-15 14:55:00,80.46,80.51,80.45,80.47,29024.0,61.0884,61.1263,61.0808,61.096,29024.0
2016-03-15 15:00:00,80.48,80.5,80.45,80.48,26654.0,61.1035,61.1187,61.0808,61.1035,26654.0
2016-03-15 15:05:00,80.48,80.56,80.47,80.54,29567.0,61.1035,61.1643,61.096,61.1491,29567.0
2016-03-15 15:10:00,80.52,80.54,80.46,80.48,38614.0,61.1339,61.1491,61.0884,61.1035,38614.0
2016-03-15 15:15:00,80.48,80.52,80.47,80.48,29025.0,61.1035,61.1339,61.096,61.1035,29025.0
2016-03-15 15:20:00,80.48,80.53,80.45,80.47,43083.0,61.1035,61.1415,61.0808,61.096,43083.0
2016-03-15 15:25:00,80.48,80.58,80.47,80.55,61255.0,61.1035,61.1795,61.096,61.1567,61255.0
2016-03-15 15:30:00,80.54,80.54,80.34,80.37,45664.0,61.1491,61.1491,60.9973,61.02,45664.0
2016-03-15 15:35:00,80.37,80.45,80.19,80.2,62892.0,61.02,61.0808,60.8834,60.891,62892.0
2016-03-15 15:40:00,80.2,80.33,80.19,80.26,50473.0,60.891,60.9897,60.8834,60.9365,50473.0
2016-03-15 15:45:00,80.26,80.4,80.26,80.33,75358.0,60.9365,61.0428,60.9365,60.9897,75358.0
2016-03-15 15:50:00,80.33,80.33,80.24,80.28,84622.0,60.9897,60.9897,60.9213,60.9517,84622.0
2016-03-15 15:55:00,80.29,80.45,80.28,80.43,115953.0,60.9593,61.0808,60.9517,61.0656,115953.0
2016-03-16 09:30:00,80.3,81.18,80.28,80.52,34260.0,60.9669,61.635,60.9517,61.1339,34260.0
2016-03-16 09:35:00,80.34,80.52,80.14,80.52,11175.0,60.9973,61.1339,60.8454,61.1339,11175.0
2016-03-16 09:40:00,80.52,80.55,80.27,80.32,9227.0,61.1339,61.1567,60.9441,60.9821,9227.0
2016-03-16 09:45:00,80.34,80.89,80.34,80.78,21155.0,60.9973,61.4148,60.9973,61.3313,21155.0
2016-03-16 09:50:00,80.77,80.99,80.76,80.94,30237.0,61.3237,61.4908,61.3161,61.4528,30237.0
2016-03-16 09:55:00,80.93,80.96,80.8,80.86,12891.0,61.4452,61.468,61.3465,61.3921,12891.0
2016-03-16 10:00:00,80.88,81.19,80.88,81.18,15285.0,61.4072,61.6426,61.4072,61.635,15285.0
2016-03-16 10:05:00,81.2,81.46,81.18,81.43,12708.0,61.6502,61.8476,61.635,61.8248,12708.0
2016-03-16 10:10:00,81.44,81.56,81.41,81.5,21836.0,61.8324,61.9235,61.8096,61.878,21836.0
2016-03-16 10:15:00,81.48,81.5,81.41,81.45,15552.0,61.8628,61.878,61.8096,61.84,15552.0
2016-03-16 10:20:00,81.44,81.69,81.34,81.66,21763.0,61.8324,62.0222,61.7565,61.9994,21763.0
2016-03-16 10:25:00,81.68,81.69,81.59,81.63,12028.0,62.0146,62.0222,61.9463,61.9767,12028.0
2016-03-16 10:30:00,81.64,81.67,81.5,81.52,13733.0,61.9843,62.007,61.878,61.8932,13733.0
2016-03-16 10:35:00,81.53,81.7,81.5,81.68,9848.0,61.9007,62.0298,61.878,62.0146,9848.0
2016-03-16 10:40:00,81.68,81.75,81.62,81.73,14227.0,62.0146,62.0678,61.9691,62.0526,14227.0
2016-03-16 10:45:00,81.72,81.72,81.45,81.54,30360.0,62.045,62.045,61.84,61.9083,30360.0
2016-03-16 10:50:00,81.56,81.61,81.49,81.5,8840.0,61.9235,61.9615,61.8704,61.878,8840.0
2016-03-16 10:55:00,81.51,81.59,81.45,81.56,9407.0,61.8856,61.9463,61.84,61.9235,9407.0
2016-03-16 11:00:00,81.55,81.58,81.49,81.55,8469.0,61.9159,61.9387,61.8704,61.9159,8469.0
2016-03-16 11:05:00,81.57,81.58,81.5,81.56,16306.0,61.9311,61.9387,61.878,61.9235,16306.0
2016-03-16 11:10:00,81.55,81.57,81.47,81.49,6745.0,61.9159,61.9311,61.8552,61.8704,6745.0
2016-03-16 11:15:00,81.48,81.56,81.48,81.51,10021.0,61.8628,61.9235,61.8628,61.8856,10021.0
2016-03-16 11:20:00,81.51,81.53,81.45,81.49,25072.0,61.8856,61.9007,61.84,61.8704,25072.0
2016-03-16 11:25:00,81.48,81.53,81.46,81.53,19456.0,61.8628,61.9007,61.8476,61.9007,19456.0
2016-03-16 11:30:00,81.51,81.54,81.43,81.46,10939.0,61.8856,61.9083,61.8248,61.8476,10939.0
2016-03-16 11:35:00,81.46,81.48,81.42,81.43,11589.0,61.8476,61.8628,61.8172,61.8248,11589.0
2016-03-16 11:40:00,81.43,81.5,81.39,81.48,5349.0,61.8248,61.878,61.7945,61.8628,5349.0
2016-03-16 11:45:00,81.48,81.48,81.43,81.48,6409.0,61.8628,61.8628,61.8248,61.8628,6409.0
2016-03-16 11:50:00,81.46,81.46,81.26,81.27,7505.0,61.8476,61.8476,61.6958,61.7033,7505.0
2016-03-16 11:55:00,81.26,81.35,81.23,81.35,11971.0,61.6958,61.7641,61.673,61.7641,11971.0
2016-03-16 12:00:00,81.35,81.46,81.35,81.36,13852.0,61.7641,61.8476,61.7641,61.7717,13852.0
2016-03-16 12:05:00,81.35,81.41,81.35,81.38,4384.0,61.7641,61.8096,61.7641,61.7869,4384.0
2016-03-16 12:10:00,81.36,81.4,81.36,81.38,2200.0,61.7717,61.802,61.7717,61.7869,2200.0
2016-03-16 12:15:00,81.38,81.42,81.17,81.18,14413.0,61.7869,61.8172,61.6274,61.635,14413.0
2016-03-16 12:20:00,81.19,81.21,81.14,81.14,8707.0,61.6426,61.6578,61.6046,61.6046,8707.0
2016-03-16 12:25:00,81.15,81.18,81.08,81.08,7604.0,61.6122,61.635,61.5591,61.5591,7604.0
2016-03-16 12:30:00,81.08,81.12,81.04,81.04,9289.0,61.5591,61.5895,61.5287,61.5287,9289.0
2016-03-16 12:35:00,81.03,81.04,80.94,80.95,8135.0,61.5211,61.5287,61.4528,61.4604,8135.0
2016-03-16 12:40:00,80.95,81.01,80.91,81.0,12883.0,61.4604,61.5059,61.43,61.4983,12883.0
2016-03-16 12:45:00,81.0,81.0,80.91,80.95,13643.0,61.4983,61.4983,61.43,61.4604,13643.0
2016-03-16 12:50:00,80.95,80.95,80.87,80.87,9607.0,61.4604,61.4604,61.3996,61.3996,9607.0
2016-03-16 12:55:00,80.86,80.93,80.86,80.87,6124.0,61.3921,61.4452,61.3921,61.3996,6124.0
2016-03-16 13:00:00,80.87,80.91,80.84,80.88,13416.0,61.3996,61.43,61.3769,61.4072,13416.0
2016-03-16 13:05:00,80.88,80.94,80.85,80.86,17611.0,61.4072,61.4528,61.3845,61.3921,17611.0
2016-03-16 13:10:00,80.84,80.84,80.76,80.77,5160.0,61.3769,61.3769,61.3161,61.3237,5160.0
2016-03-16 13:15:00,80.78,80.82,80.74,80.8,9252.0,61.3313,61.3617,61.3009,61.3465,9252.0
2016-03-16 13:20:00,80.8,80.88,80.79,80.87,3970.0,61.3465,61.4072,61.3389,61.3996,3970.0
2016-03-16 13:25:00,80.88,80.88,80.82,80.85,6300.0,61.4072,61.4072,61.3617,61.3845,6300.0
2016-03-16 13:30:00,80.85,80.86,80.81,80.82,10369.0,61.3845,61.3921,61.3541,61.3617,10369.0
2016-03-16 13:35:00,80.84,80.87,80.81,80.86,11369.0,61.3769,61.3996,61.3541,61.3921,11369.0
2016-03-16 13:40:00,80.84,81.01,80.82,81.0,21442.0,61.3769,61.5059,61.3617,61.4983,21442.0
2016-03-16 13:45:00,81.0,81.02,80.9,80.9,25924.0,61.4983,61.5135,61.4224,61.4224,25924.0
2016-03-16 13:50:00,80.92,81.03,80.92,81.02,10700.0,61.4376,61.5211,61.4376,61.5135,10700.0
2016-03-16 13:55:00,81.02,81.13,81.0,81.03,14860.0,61.5135,61.5971,61.4983,61.5211,14860.0
2016-03-16 14:00:00,81.06,81.78,81.05,81.54,35492.0,61.5439,62.0906,61.5363,61.9083,35492.0
2016-03-16 14:05:00,81.56,81.57,81.18,81.32,27151.0,61.9235,61.9311,61.635,61.7413,27151.0
2016-03-16 14:10:00,81.29,81.41,81.26,81.34,13700.0,61.7185,61.8096,61.6958,61.7565,13700.0
2016-03-16 14:15:00,81.35,81.48,81.29,81.38,19634.0,61.7641,61.8628,61.7185,61.7869,19634.0
2016-03-16 14:20:00,81.37,81.63,81.37,81.55,17620.0,61.7793,61.9767,61.7793,61.9159,17620.0
2016-03-16 14:25:00,81.55,81.7,81.5,81.57,34184.0,61.9159,62.0298,61.878,61.9311,34184.0
2016-03-16 14:30:00,81.56,81.61,81.38,81.43,28181.0,61.9235,61.9615,61.7869,61.8248,28181.0
2016-03-16 14:35:00,81.45,81.46,81.34,81.4,14369.0,61.84,61.8476,61.7565,61.802,14369.0
2016-03-16 14:40:00,81.4,81.55,81.39,81.47,26633.0,61.802,61.9159,61.7945,61.8552,26633.0
2016-03-16 14:45:00,81.51,81.54,81.44,81.44,15281.0,61.8856,61.9083,61.8324,61.8324,15281.0
2016-03-16 14:50:00,81.43,81.47,81.35,81.35,19953.0,61.8248,61.8552,61.7641,61.7641,19953.0
2016-03-16 14:55:00,81.37,81.37,81.2,81.2,16839.0,61.7793,61.7793,61.6502,61.6502,16839.0
2016-03-16 15:00:00,81.18,81.43,81.17,81.39,28994.0,61.635,61.8248,61.6274,61.7945,28994.0
2016-03-16 15:05:00,81.39,81.43,81.33,81.35,28437.0,61.7945,61.8248,61.7489,61.7641,28437.0
2016-03-16 15:10:00,81.35,81.38,81.22,81.32,39973.0,61.7641,61.7869,61.6654,61.7413,39973.0
2016-03-16 15:15:00,81.34,81.36,81.29,81.29,25797.0,61.7565,61.7717,61.7185,61.7185,25797.0
2016-03-16 15:20:00,81.31,81.31,81.16,81.2,24645.0,61.7337,61.7337,61.6198,61.6502,24645.0
2016-03-16 15:25:00,81.2,81.35,81.2,81.29,22183.0,61.6502,61.7641,61.6502,61.7185,22183.0
2016-03-16 15:30:00,81.3,81.32,81.21,81.25,42343.0,61.7261,61.7413,61.6578,61.6882,42343.0
2016-03-16 15:35:00,81.25,81.28,81.2,81.25,48613.0,61.6882,61.7109,61.6502,61.6882,48613.0
2016-03-16 15:40:00,81.25,81.27,81.2,81.22,38195.0,61.6882,61.7033,61.6502,61.6654,38195.0
2016-03-16 15:45:00,81.21,81.24,81.12,81.16,30282.0,61.6578,61.6806,61.5895,61.6198,30282.0
2016-03-16 15:50:00,81.17,81.2,81.08,81.08,61095.0,61.6274,61.6502,61.5591,61.5591,61095.0
2016-03-16 15:55:00,81.08,81.12,81.03,81.1,84191.0,61.5591,61.5895,61.5211,61.5743,84191.0
2016-03-17 09:30:00,81.16,81.31,81.02,81.11,32269.0,61.6198,61.7337,61.5135,61.5819,32269.0
2016-03-17 09:35:00,81.25,81.28,81.11,81.16,22792.0,61.6882,61.7109,61.5819,61.6198,22792.0
2016-03-17 09:40:00,81.11,81.15,80.57,80.61,16131.0,61.5819,61.6122,61.1719,61.2022,16131.0
2016-03-17 09:45:00,80.59,80.75,80.33,80.36,45370.0,61.1871,61.3085,60.9897,61.0124,45370.0
2016-03-17 09:50:00,80.36,80.75,80.34,80.57,48139.0,61.0124,61.3085,60.9973,61.1719,48139.0
2016-03-17 09:55:00,80.57,80.57,80.46,80.47,28700.0,61.1719,61.1719,61.0884,61.096,28700.0
2016-03-17 10:00:00,80.45,80.45,80.21,80.25,21407.0,61.0808,61.0808,60.8986,60.9289,21407.0
2016-03-17 10:05:00,80.26,80.33,80.15,80.17,20356.0,60.9365,60.9897,60.853,60.8682,20356.0
2016-03-17 10:10:00,80.15,80.15,79.89,79.97,25975.0,60.853,60.853,60.6556,60.7163,25975.0
2016-03-17 10:15:00,79.95,80.0,79.72,79.72,31175.0,60.7011,60.7391,60.5265,60.5265,31175.0
2016-03-17 10:20:00,79.73,79.75,79.67,79.69,16548.0,60.5341,60.5493,60.4886,60.5037,16548.0
2016-03-17 10:25:00,79.73,79.8,79.69,79.76,34011.0,60.5341,60.5873,60.5037,60.5569,34011.0
2016-03-17 10:30:00,79.76,79.8,79.74,79.79,17085.0,60.5569,60.5873,60.5417,60.5797,17085.0
2016-03-17 10:35:00,79.76,79.93,79.76,79.93,29115.0,60.5569,60.686,60.5569,60.686,29115.0
2016-03-17 10:40:00,79.91,79.96,79.81,79.92,21701.0,60.6708,60.7087,60.5949,60.6784,21701.0
2016-03-17 10:45:00,79.91,79.98,79.91,79.94,8749.0,60.6708,60.7239,60.6708,60.6936,8749.0
2016-03-17 10:50:00,79.97,80.0,79.94,79.94,15905.0,60.7163,60.7391,60.6936,60.6936,15905.0
2016-03-17 10:55:00,79.93,79.93,79.77,79.87,21002.0,60.686,60.686,60.5645,60.6404,21002.0
2016-03-17 11:00:00,79.88,79.89,79.68,79.71,22674.0,60.648,60.6556,60.4962,60.5189,22674.0
2016-03-17 11:05:00,79.71,79.73,79.64,79.66,21053.0,60.5189,60.5341,60.4658,60.481,21053.0
2016-03-17 11:10:00,79.68,79.75,79.64,79.74,15932.0,60.4962,60.5493,60.4658,60.5417,15932.0
2016-03-17 11:15:00,79.75,79.82,79.62,79.64,22893.0,60.5493,60.6024,60.4506,60.4658,22893.0
2016-03-17 11:20:00,79.62,79.7,79.58,79.7,17576.0,60.4506,60.5113,60.4202,60.5113,17576.0
2016-03-17 11:25:00,79.7,79.79,79.68,79.75,25755.0,60.5113,60.5797,60.4962,60.5493,25755.0
2016-03-17 11:30:00,79.77,79.81,79.75,79.76,15254.0,60.5645,60.5949,60.5493,60.5569,15254.0
2016-03-17 11:35:00,79.74,79.74,79.51,79.51,12144.0,60.5417,60.5417,60.3671,60.3671,12144.0
2016-03-17 11:40:00,79.5,79.53,79.41,79.48,16797.0,60.3595,60.3823,60.2912,60.3443,16797.0
2016-03-17 11:45:00,79.47,79.59,79.46,79.56,20172.0,60.3367,60.4278,60.3291,60.405,20172.0
2016-03-17 11:50:00,79.56,79.58,79.45,79.45,15472.0,60.405,60.4202,60.3215,60.3215,15472.0
2016-03-17 11:55:00,79.45,79.45,79.4,79.42,15918.0,60.3215,60.3215,60.2836,60.2988,15918.0
2016-03-17 12:00:00,79.44,79.44,79.26,79.26,33796.0,60.3139,60.3139,60.1773,60.1773,33796.0
2016-03-17 12:05:00,79.28,79.31,79.21,79.27,47266.0,60.1925,60.2152,60.1393,60.1849,47266.0
2016-03-17 12:10:00,79.27,79.35,79.26,79.34,15938.0,60.1849,60.2456,60.1773,60.238,15938.0
2016-03-17 12:15:00,79.36,79.42,79.33,79.4,14035.0,60.2532,60.2988,60.2304,60.2836,14035.0
2016-03-17 12:20:00,79.41,79.56,79.4,79.55,10832.0,60.2912,60.405,60.2836,60.3975,10832.0
2016-03-17 12:25:00,79.54,79.64,79.53,79.61,15680.0,60.3899,60.4658,60.3823,60.443,15680.0
2016-03-17 12:30:00,79.62,79.73,79.6,79.73,20242.0,60.4506,60.5341,60.4354,60.5341,20242.0
2016-03-17 12:35:00,79.73,79.78,79.71,79.71,14131.0,60.5341,60.5721,60.5189,60.5189,14131.0
2016-03-17 12:40:00,79.71,79.73,79.65,79.65,11589.0,60.5189,60.5341,60.4734,60.4734,11589.0
2016-03-17 12:45:00,79.64,79.65,79.54,79.65,11221.0,60.4658,60.4734,60.3899,60.4734,11221.0
2016-03-17 12:50:00,79.63,79.72,79.6,79.72,8047.0,60.4582,60.5265,60.4354,60.5265,8047.0
2016-03-17 12:55:00,79.71,79.75,79.63,79.63,15778.0,60.5189,60.5493,60.4582,60.4582,15778.0
2016-03-17 13:00:00,79.65,79.73,79.64,79.7,27759.0,60.4734,60.5341,60.4658,60.5113,27759.0
2016-03-17 13:05:00,79.71,79.74,79.67,79.72,13464.0,60.5189,60.5417,60.4886,60.5265,13464.0
2016-03-17 13:10:00,79.72,79.77,79.67,79.67,5082.0,60.5265,60.5645,60.4886,60.4886,5082.0
2016-03-17 13:15:00,79.67,79.71,79.66,79.66,14605.0,60.4886,60.5189,60.481,60.481,14605.0
2016-03-17 13:20:00,79.67,79.68,79.51,79.52,14570.0,60.4886,60.4962,60.3671,60.3747,14570.0
2016-03-17 13:25:00,79.54,79.62,79.53,79.62,14103.0,60.3899,60.4506,60.3823,60.4506,14103.0
2016-03-17 13:30:00,79.62,79.75,79.62,79.73,9433.0,60.4506,60.5493,60.4506,60.5341,9433.0
2016-03-17 13:35:00,79.72,79.83,79.72,79.8,14319.0,60.5265,60.61,60.5265,60.5873,14319.0
2016-03-17 13:40:00,79.79,79.89,79.79,79.89,22275.0,60.5797,60.6556,60.5797,60.6556,22275.0
2016-03-17 13:45:00,79.88,79.95,79.86,79.92,13541.0,60.648,60.7011,60.6328,60.6784,13541.0
2016-03-17 13:50:00,79.92,79.95,79.83,79.88,22211.0,60.6784,60.7011,60.61,60.648,22211.0
2016-03-17 13:55:00,79.86,79.93,79.86,79.9,14246.0,60.6328,60.686,60.6328,60.6632,14246.0
2016-03-17 14:00:00,79.89,79.96,79.87,79.95,21345.0,60.6556,60.7087,60.6404,60.7011,21345.0
2016-03-17 14:05:00,79.95,79.96,79.92,79.92,28641.0,60.7011,60.7087,60.6784,60.6784,28641.0
2016-03-17 14:10:00,79.95,80.12,79.92,80.1,48409.0,60.7011,60.8302,60.6784,60.815,48409.0
2016-03-17 14:15:00,80.09,80.13,80.01,80.1,32303.0,60.8074,60.8378,60.7467,60.815,32303.0
2016-03-17 14:20:00,80.12,80.18,80.05,80.07,23545.0,60.8302,60.8758,60.7771,60.7923,23545.0
2016-03-17 14:25:00,80.06,80.06,79.95,79.95,9342.0,60.7847,60.7847,60.7011,60.7011,9342.0
2016-03-17 14:30:00,79.97,80.04,79.95,80.02,10226.0,60.7163,60.7695,60.7011,60.7543,10226.0
2016-03-17 14:35:00,80.04,80.06,79.93,79.95,17762.0,60.7695,60.7847,60.686,60.7011,17762.0
2016-03-17 14:40:00,79.96,80.03,79.93,79.93,19670.0,60.7087,60.7619,60.686,60.686,19670.0
2016-03-17 14:45:00,79.93,80.0,79.92,80.0,8600.0,60.686,60.7391,60.6784,60.7391,8600.0
2016-03-17 14:50:00,79.99,80.02,79.92,79.95,19726.0,60.7315,60.7543,60.6784,60.7011,19726.0
2016-03-17 14:55:00,79.96,79.99,79.85,79.86,17218.0,60.7087,60.7315,60.6252,60.6328,17218.0
2016-03-17 15:00:00,79.87,80.0,79.86,79.98,23220.0,60.6404,60.7391,60.6328,60.7239,23220.0
2016-03-17 15:05:00,79.97,79.97,79.84,79.89,17892.0,60.7163,60.7163,60.6176,60.6556,17892.0
2016-03-17 15:10:00,79.89,79.98,79.84,79.86,16916.0,60.6556,60.7239,60.6176,60.6328,16916.0
2016-03-17 15:15:00,79.88,79.92,79.83,79.83,17155.0,60.648,60.6784,60.61,60.61,17155.0
2016-03-17 15:20:00,79.83,79.93,79.83,79.92,19379.0,60.61,60.686,60.61,60.6784,19379.0
2016-03-17 15:25:00,79.92,79.99,79.91,79.95,24787.0,60.6784,60.7315,60.6708,60.7011,24787.0
2016-03-17 15:30:00,79.96,79.97,79.8,79.88,44930.0,60.7087,60.7163,60.5873,60.648,44930.0
2016-03-17 15:35:00,79.87,80.02,79.87,80.01,38038.0,60.6404,60.7543,60.6404,60.7467,38038.0
2016-03-17 15:40:00,80.0,80.01,79.89,79.92,26678.0,60.7391,60.7467,60.6556,60.6784,26678.0
2016-03-17 15:45:00,79.91,79.92,79.71,79.79,46127.0,60.6708,60.6784,60.5189,60.5797,46127.0
2016-03-17 15:50:00,79.78,79.86,79.74,79.75,51040.0,60.5721,60.6328,60.5417,60.5493,51040.0
2016-03-17 15:55:00,79.75,79.81,79.67,79.69,106563.0,60.5493,60.5949,60.4886,60.5037,106563.0
2016-03-18 09:30:00,80.07,80.22,79.81,79.93,277598.0,60.7923,60.9061,60.5949,60.686,277598.0
2016-03-18 09:35:00,79.84,80.16,79.84,80.12,12908.0,60.6176,60.8606,60.6176,60.8302,12908.0
2016-03-18 09:40:00,80.12,80.25,79.92,79.98,14220.0,60.8302,60.9289,60.6784,60.7239,14220.0
2016-03-18 09:45:00,80.0,80.15,80.0,80.11,19449.0,60.7391,60.853,60.7391,60.8226,19449.0
2016-03-18 09:50:00,80.11,80.22,80.1,80.19,8702.0,60.8226,60.9061,60.815,60.8834,8702.0
2016-03-18 09:55:00,80.18,80.35,80.15,80.35,11387.0,60.8758,61.0048,60.853,61.0048,11387.0
2016-03-18 10:00:00,80.35,80.36,80.22,80.23,16402.0,61.0048,61.0124,60.9061,60.9137,16402.0
2016-03-18 10:05:00,80.23,80.46,80.21,80.46,9051.0,60.9137,61.0884,60.8986,61.0884,9051.0
2016-03-18 10:10:00,80.46,80.57,80.39,80.55,15393.0,61.0884,61.1719,61.0352,61.1567,15393.0
2016-03-18 10:15:00,80.53,80.6,80.51,80.53,14538.0,61.1415,61.1947,61.1263,61.1415,14538.0
2016-03-18 10:20:00,80.54,80.63,80.5,80.63,12636.0,61.1491,61.2174,61.1187,61.2174,12636.0
2016-03-18 10:25:00,80.63,80.79,80.61,80.67,10766.0,61.2174,61.3389,61.2022,61.2478,10766.0
2016-03-18 10:30:00,80.67,80.69,80.56,80.65,13048.0,61.2478,61.263,61.1643,61.2326,13048.0
2016-03-18 10:35:00,80.65,80.73,80.65,80.71,9866.0,61.2326,61.2934,61.2326,61.2782,9866.0
2016-03-18 10:40:00,80.73,80.81,80.69,80.81,8607.0,61.2934,61.3541,61.263,61.3541,8607.0
2016-03-18 10:45:00,80.81,80.83,80.74,80.77,14285.0,61.3541,61.3693,61.3009,61.3237,14285.0
2016-03-18 10:50:00,80.78,80.95,80.77,80.94,12474.0,61.3313,61.4604,61.3237,61.4528,12474.0
2016-03-18 10:55:00,80.95,80.99,80.78,80.85,17206.0,61.4604,61.4908,61.3313,61.3845,17206.0
2016-03-18 11:00:00,80.86,80.96,80.85,80.93,31010.0,61.3921,61.468,61.3845,61.4452,31010.0
2016-03-18 11:05:00,80.95,81.0,80.87,80.93,23411.0,61.4604,61.4983,61.3996,61.4452,23411.0
2016-03-18 11:10:00,80.91,80.92,80.84,80.86,10407.0,61.43,61.4376,61.3769,61.3921,10407.0
2016-03-18 11:15:00,80.87,80.92,80.85,80.92,17100.0,61.3996,61.4376,61.3845,61.4376,17100.0
2016-03-18 11:20:00,80.93,81.02,80.92,80.97,8362.0,61.4452,61.5135,61.4376,61.4756,8362.0
2016-03-18 11:25:00,80.97,80.97,80.77,80.79,9769.0,61.4756,61.4756,61.3237,61.3389,9769.0
2016-03-18 11:30:00,80.78,80.89,80.77,80.88,9940.0,61.3313,61.4148,61.3237,61.4072,9940.0
2016-03-18 11:35:00,80.85,80.86,80.71,80.74,8151.0,61.3845,61.3921,61.2782,61.3009,8151.0
2016-03-18 11:40:00,80.75,80.76,80.68,80.73,13615.0,61.3085,61.3161,61.2554,61.2934,13615.0
2016-03-18 11:45:00,80.76,80.81,80.75,80.8,13481.0,61.3161,61.3541,61.3085,61.3465,13481.0
2016-03-18 11:50:00,80.81,80.9,80.8,80.86,13661.0,61.3541,61.4224,61.3465,61.3921,13661.0
2016-03-18 11:55:00,80.86,80.93,80.84,80.86,16438.0,61.3921,61.4452,61.3769,61.3921,16438.0
2016-03-18 12:00:00,80.86,80.98,80.86,80.97,15351.0,61.3921,61.4832,61.3921,61.4756,15351.0
2016-03-18 12:05:00,80.99,81.01,80.96,80.97,10830.0,61.4908,61.5059,61.468,61.4756,10830.0
2016-03-18 12:10:00,80.96,81.02,80.94,80.98,11142.0,61.468,61.5135,61.4528,61.4832,11142.0
2016-03-18 12:15:00,80.98,81.03,80.96,81.01,9949.0,61.4832,61.5211,61.468,61.5059,9949.0
2016-03-18 12:20:00,81.01,81.04,80.98,80.98,9134.0,61.5059,61.5287,61.4832,61.4832,9134.0
2016-03-18 12:25:00,80.98,81.03,80.96,81.01,10221.0,61.4832,61.5211,61.468,61.5059,10221.0
2016-03-18 12:30:00,81.02,81.03,80.79,80.83,15634.0,61.5135,61.5211,61.3389,61.3693,15634.0
2016-03-18 12:35:00,80.84,80.92,80.83,80.88,7380.0,61.3769,61.4376,61.3693,61.4072,7380.0
2016-03-18 12:40:00,80.86,80.86,80.73,80.74,9901.0,61.3921,61.3921,61.2934,61.3009,9901.0
2016-03-18 12:45:00,80.74,80.86,80.73,80.86,6510.0,61.3009,61.3921,61.2934,61.3921,6510.0
2016-03-18 12:50:00,80.85,80.89,80.81,80.84,9694.0,61.3845,61.4148,61.3541,61.3769,9694.0
2016-03-18 12:55:00,80.83,80.92,80.8,80.87,11365.0,61.3693,61.4376,61.3465,61.3996,11365.0
2016-03-18 13:00:00,80.9,80.9,80.73,80.77,14941.0,61.4224,61.4224,61.2934,61.3237,14941.0
2016-03-18 13:05:00,80.78,80.87,80.74,80.75,10226.0,61.3313,61.3996,61.3009,61.3085,10226.0
2016-03-18 13:10:00,80.74,80.74,80.58,80.61,13461.0,61.3009,61.3009,61.1795,61.2022,13461.0
2016-03-18 13:15:00,80.59,80.64,80.56,80.56,11821.0,61.1871,61.225,61.1643,61.1643,11821.0
2016-03-18 13:20:00,80.57,80.72,80.57,80.72,9953.0,61.1719,61.2858,61.1719,61.2858,9953.0
2016-03-18 13:25:00,80.71,80.72,80.5,80.58,9816.0,61.2782,61.2858,61.1187,61.1795,9816.0
2016-03-18 13:30:00,80.58,80.69,80.44,80.49,23982.0,61.1795,61.263,61.0732,61.1111,23982.0
2016-03-18 13:35:00,80.47,80.5,80.4,80.42,17736.0,61.096,61.1187,61.0428,61.058,17736.0
2016-03-18 13:40:00,80.42,80.53,80.41,80.48,10645.0,61.058,61.1415,61.0504,61.1035,10645.0
2016-03-18 13:45:00,80.47,80.51,80.43,80.48,13581.0,61.096,61.1263,61.0656,61.1035,13581.0
2016-03-18 13:50:00,80.46,80.47,80.4,80.43,11616.0,61.0884,61.096,61.0428,61.0656,11616.0
2016-03-18 13:55:00,80.42,80.53,80.41,80.52,11104.0,61.058,61.1415,61.0504,61.1339,11104.0
2016-03-18 14:00:00,80.52,80.54,80.47,80.51,18022.0,61.1339,61.1491,61.096,61.1263,18022.0
2016-03-18 14:05:00,80.5,80.52,80.41,80.46,11267.0,61.1187,61.1339,61.0504,61.0884,11267.0
2016-03-18 14:10:00,80.46,80.53,80.45,80.47,14562.0,61.0884,61.1415,61.0808,61.096,14562.0
2016-03-18 14:15:00,80.47,80.64,80.45,80.64,35675.0,61.096,61.225,61.0808,61.225,35675.0
2016-03-18 14:20:00,80.64,80.74,80.6,80.73,9263.0,61.225,61.3009,61.1947,61.2934,9263.0
2016-03-18 14:25:00,80.72,80.74,80.63,80.64,15394.0,61.2858,61.3009,61.2174,61.225,15394.0
2016-03-18 14:30:00,80.64,80.7,80.63,80.7,7979.0,61.225,61.2706,61.2174,61.2706,7979.0
2016-03-18 14:35:00,80.7,80.74,80.64,80.73,12123.0,61.2706,61.3009,61.225,61.2934,12123.0
2016-03-18 14:40:00,80.71,80.71,80.55,80.65,13401.0,61.2782,61.2782,61.1567,61.2326,13401.0
2016-03-18 14:45:00,80.67,80.72,80.59,80.61,8215.0,61.2478,61.2858,61.1871,61.2022,8215.0
2016-03-18 14:50:00,80.63,80.68,80.6,80.64,5820.0,61.2174,61.2554,61.1947,61.225,5820.0
2016-03-18 14:55:00,80.64,80.65,80.53,80.54,5885.0,61.225,61.2326,61.1415,61.1491,5885.0
2016-03-18 15:00:00,80.56,80.62,80.54,80.54,12164.0,61.1643,61.2098,61.1491,61.1491,12164.0
2016-03-18 15:05:00,80.56,80.69,80.55,80.64,18807.0,61.1643,61.263,61.1567,61.225,18807.0
2016-03-18 15:10:00,80.64,80.83,80.63,80.81,18869.0,61.225,61.3693,61.2174,61.3541,18869.0
2016-03-18 15:15:00,80.8,80.85,80.76,80.78,17885.0,61.3465,61.3845,61.3161,61.3313,17885.0
2016-03-18 15:20:00,80.78,80.86,80.77,80.84,11292.0,61.3313,61.3921,61.3237,61.3769,11292.0
2016-03-18 15:25:00,80.84,80.85,80.78,80.84,13103.0,61.3769,61.3845,61.3313,61.3769,13103.0
2016-03-18 15:30:00,80.83,80.85,80.78,80.81,24124.0,61.3693,61.3845,61.3313,61.3541,24124.0
2016-03-18 15:35:00,80.81,80.89,80.81,80.89,19536.0,61.3541,61.4148,61.3541,61.4148,19536.0
2016-03-18 15:40:00,80.89,80.96,80.89,80.91,28537.0,61.4148,61.468,61.4148,61.43,28537.0
2016-03-18 15:45:00,80.92,81.01,80.85,80.89,40725.0,61.4376,61.5059,61.3845,61.4148,40725.0
2016-03-18 15:50:00,80.9,80.95,80.87,80.87,25500.0,61.4224,61.4604,61.3996,61.3996,25500.0
2016-03-18 15:55:00,80.86,80.9,80.75,80.83,104321.0,61.3921,61.4224,61.3085,61.3693,104321.0
2016-03-21 09:30:00,80.94,81.43,80.87,80.87,42315.0,61.4528,61.8248,61.3996,61.3996,42315.0
2016-03-21 09:35:00,80.87,81.05,80.79,80.84,19741.0,61.3996,61.5363,61.3389,61.3769,19741.0
2016-03-21 09:40:00,80.84,80.92,80.76,80.78,9086.0,61.3769,61.4376,61.3161,61.3313,9086.0
2016-03-21 09:45:00,80.84,80.86,80.5,80.67,34208.0,61.3769,61.3921,61.1187,61.2478,34208.0
2016-03-21 09:50:00,80.71,80.74,80.57,80.59,25519.0,61.2782,61.3009,61.1719,61.1871,25519.0
2016-03-21 09:55:00,80.6,80.9,80.6,80.83,6123.0,61.1947,61.4224,61.1947,61.3693,6123.0
2016-03-21 10:00:00,80.83,80.86,80.62,80.62,9804.0,61.3693,61.3921,61.2098,61.2098,9804.0
2016-03-21 10:05:00,80.67,80.68,80.51,80.55,8864.0,61.2478,61.2554,61.1263,61.1567,8864.0
2016-03-21 10:10:00,80.53,80.67,80.47,80.65,9568.0,61.1415,61.2478,61.096,61.2326,9568.0
2016-03-21 10:15:00,80.68,80.72,80.59,80.72,5800.0,61.2554,61.2858,61.1871,61.2858,5800.0
2016-03-21 10:20:00,80.69,80.77,80.69,80.75,15671.0,61.263,61.3237,61.263,61.3085,15671.0
2016-03-21 10:25:00,80.76,80.81,80.56,80.58,11339.0,61.3161,61.3541,61.1643,61.1795,11339.0
2016-03-21 10:30:00,80.56,80.69,80.53,80.69,10578.0,61.1643,61.263,61.1415,61.263,10578.0
2016-03-21 10:35:00,80.69,80.72,80.58,80.58,12164.0,61.263,61.2858,61.1795,61.1795,12164.0
2016-03-21 10:40:00,80.6,80.63,80.52,80.52,6098.0,61.1947,61.2174,61.1339,61.1339,6098.0
2016-03-21 10:45:00,80.53,80.53,80.4,80.49,10095.0,61.1415,61.1415,61.0428,61.1111,10095.0
2016-03-21 10:50:00,80.5,80.5,80.39,80.41,11460.0,61.1187,61.1187,61.0352,61.0504,11460.0
2016-03-21 10:55:00,80.41,80.46,80.32,80.32,13552.0,61.0504,61.0884,60.9821,60.9821,13552.0
2016-03-21 11:00:00,80.32,80.48,80.32,80.47,17897.0,60.9821,61.1035,60.9821,61.096,17897.0
2016-03-21 11:05:00,80.47,80.47,80.3,80.33,13309.0,61.096,61.096,60.9669,60.9897,13309.0
2016-03-21 11:10:00,80.34,80.35,80.18,80.21,20427.0,60.9973,61.0048,60.8758,60.8986,20427.0
2016-03-21 11:15:00,80.23,80.36,80.18,80.36,18385.0,60.9137,61.0124,60.8758,61.0124,18385.0
2016-03-21 11:20:00,80.38,80.49,80.38,80.49,11732.0,61.0276,61.1111,61.0276,61.1111,11732.0
2016-03-21 11:25:00,80.49,80.5,80.39,80.45,11421.0,61.1111,61.1187,61.0352,61.0808,11421.0
2016-03-21 11:30:00,80.44,80.51,80.39,80.41,12746.0,61.0732,61.1263,61.0352,61.0504,12746.0
2016-03-21 11:35:00,80.44,80.45,80.33,80.45,10218.0,61.0732,61.0808,60.9897,61.0808,10218.0
2016-03-21 11:40:00,80.46,80.48,80.28,80.37,10290.0,61.0884,61.1035,60.9517,61.02,10290.0
2016-03-21 11:45:00,80.37,80.4,80.33,80.36,10213.0,61.02,61.0428,60.9897,61.0124,10213.0
2016-03-21 11:50:00,80.36,80.43,80.36,80.4,11408.0,61.0124,61.0656,61.0124,61.0428,11408.0
2016-03-21 11:55:00,80.4,80.47,80.38,80.46,8598.0,61.0428,61.096,61.0276,61.0884,8598.0
2016-03-21 12:00:00,80.46,80.49,80.37,80.42,14794.0,61.0884,61.1111,61.02,61.058,14794.0
2016-03-21 12:05:00,80.41,80.48,80.38,80.44,11990.0,61.0504,61.1035,61.0276,61.0732,11990.0
2016-03-21 12:10:00,80.45,80.49,80.42,80.42,9709.0,61.0808,61.1111,61.058,61.058,9709.0
2016-03-21 12:15:00,80.45,80.5,80.39,80.46,10662.0,61.0808,61.1187,61.0352,61.0884,10662.0
2016-03-21 12:20:00,80.44,80.49,80.44,80.45,17480.0,61.0732,61.1111,61.0732,61.0808,17480.0
2016-03-21 12:25:00,80.43,80.5,80.42,80.48,9031.0,61.0656,61.1187,61.058,61.1035,9031.0
2016-03-21 12:30:00,80.49,80.51,80.41,80.45,13809.0,61.1111,61.1263,61.0504,61.0808,13809.0
2016-03-21 12:35:00,80.48,80.51,80.47,80.51,10235.0,61.1035,61.1263,61.096,61.1263,10235.0
2016-03-21 12:40:00,80.51,80.55,80.41,80.54,8478.0,61.1263,61.1567,61.0504,61.1491,8478.0
2016-03-21 12:45:00,80.55,80.65,80.54,80.65,6108.0,61.1567,61.2326,61.1491,61.2326,6108.0
2016-03-21 12:50:00,80.66,80.71,80.64,80.67,7988.0,61.2402,61.2782,61.225,61.2478,7988.0
2016-03-21 12:55:00,80.68,80.76,80.67,80.74,6598.0,61.2554,61.3161,61.2478,61.3009,6598.0
2016-03-21 13:00:00,80.74,80.76,80.7,80.72,10624.0,61.3009,61.3161,61.2706,61.2858,10624.0
2016-03-21 13:05:00,80.7,80.73,80.67,80.72,11569.0,61.2706,61.2934,61.2478,61.2858,11569.0
2016-03-21 13:10:00,80.71,80.71,80.67,80.68,5550.0,61.2782,61.2782,61.2478,61.2554,5550.0
2016-03-21 13:15:00,80.69,80.74,80.67,80.73,6260.0,61.263,61.3009,61.2478,61.2934,6260.0
2016-03-21 13:20:00,80.72,80.74,80.67,80.68,11918.0,61.2858,61.3009,61.2478,61.2554,11918.0
2016-03-21 13:25:00,80.68,80.72,80.67,80.7,27145.0,61.2554,61.2858,61.2478,61.2706,27145.0
2016-03-21 13:30:00,80.69,80.71,80.67,80.71,24221.0,61.263,61.2782,61.2478,61.2782,24221.0
2016-03-21 13:35:00,80.7,80.75,80.7,80.75,11395.0,61.2706,61.3085,61.2706,61.3085,11395.0
2016-03-21 13:40:00,80.75,80.86,80.72,80.86,10626.0,61.3085,61.3921,61.2858,61.3921,10626.0
2016-03-21 13:45:00,80.85,80.85,80.79,80.85,27688.0,61.3845,61.3845,61.3389,61.3845,27688.0
2016-03-21 13:50:00,80.85,80.95,80.85,80.87,28351.0,61.3845,61.4604,61.3845,61.3996,28351.0
2016-03-21 13:55:00,80.86,80.94,80.81,80.92,9648.0,61.3921,61.4528,61.3541,61.4376,9648.0
2016-03-21 14:00:00,80.93,80.93,80.78,80.81,20488.0,61.4452,61.4452,61.3313,61.3541,20488.0
2016-03-21 14:05:00,80.81,80.81,80.77,80.8,20798.0,61.3541,61.3541,61.3237,61.3465,20798.0
2016-03-21 14:10:00,80.8,80.85,80.78,80.78,11558.0,61.3465,61.3845,61.3313,61.3313,11558.0
2016-03-21 14:15:00,80.75,80.84,80.75,80.79,6894.0,61.3085,61.3769,61.3085,61.3389,6894.0
2016-03-21 14:20:00,80.79,80.83,80.79,80.83,21811.0,61.3389,61.3693,61.3389,61.3693,21811.0
2016-03-21 14:25:00,80.83,80.9,80.82,80.9,18572.0,61.3693,61.4224,61.3617,61.4224,18572.0
2016-03-21 14:30:00,80.9,80.94,80.86,80.86,12407.0,61.4224,61.4528,61.3921,61.3921,12407.0
2016-03-21 14:35:00,80.85,80.9,80.84,80.87,14557.0,61.3845,61.4224,61.3769,61.3996,14557.0
2016-03-21 14:40:00,80.88,80.94,80.87,80.89,11648.0,61.4072,61.4528,61.3996,61.4148,11648.0
2016-03-21 14:45:00,80.89,80.9,80.84,80.87,15974.0,61.4148,61.4224,61.3769,61.3996,15974.0
2016-03-21 14:50:00,80.88,80.9,80.82,80.86,17220.0,61.4072,61.4224,61.3617,61.3921,17220.0
2016-03-21 14:55:00,80.87,80.9,80.86,80.87,18156.0,61.3996,61.4224,61.3921,61.3996,18156.0
2016-03-21 15:00:00,80.86,80.9,80.85,80.88,17346.0,61.3921,61.4224,61.3845,61.4072,17346.0
2016-03-21 15:05:00,80.87,80.9,80.86,80.89,17476.0,61.3996,61.4224,61.3921,61.4148,17476.0
2016-03-21 15:10:00,80.89,80.94,80.87,80.93,18262.0,61.4148,61.4528,61.3996,61.4452,18262.0
2016-03-21 15:15:00,80.93,80.93,80.88,80.89,17370.0,61.4452,61.4452,61.4072,61.4148,17370.0
2016-03-21 15:20:00,80.89,80.94,80.89,80.94,15991.0,61.4148,61.4528,61.4148,61.4528,15991.0
2016-03-21 15:25:00,80.94,80.97,80.86,80.88,28493.0,61.4528,61.4756,61.3921,61.4072,28493.0
2016-03-21 15:30:00,80.87,80.91,80.83,80.86,27390.0,61.3996,61.43,61.3693,61.3921,27390.0
2016-03-21 15:35:00,80.87,80.95,80.85,80.88,26659.0,61.3996,61.4604,61.3845,61.4072,26659.0
2016-03-21 15:40:00,80.89,80.96,80.86,80.87,20811.0,61.4148,61.468,61.3921,61.3996,20811.0
2016-03-21 15:45:00,80.88,80.91,80.83,80.85,28235.0,61.4072,61.43,61.3693,61.3845,28235.0
2016-03-21 15:50:00,80.85,80.89,80.83,80.84,31427.0,61.3845,61.4148,61.3693,61.3769,31427.0
2016-03-21 15:55:00,80.85,80.91,80.83,80.87,59258.0,61.3845,61.43,61.3693,61.3996,59258.0
2016-03-22 09:30:00,80.8,81.11,80.79,80.87,33080.0,61.3465,61.5819,61.3389,61.3996,33080.0
2016-03-22 09:35:00,80.82,81.07,80.79,80.89,7291.0,61.3617,61.5515,61.3389,61.4148,7291.0
2016-03-22 09:40:00,80.84,80.84,80.57,80.76,15380.0,61.3769,61.3769,61.1719,61.3161,15380.0
2016-03-22 09:45:00,80.76,80.8,80.67,80.69,9628.0,61.3161,61.3465,61.2478,61.263,9628.0
2016-03-22 09:50:00,80.7,80.83,80.66,80.83,19315.0,61.2706,61.3693,61.2402,61.3693,19315.0
2016-03-22 09:55:00,80.82,81.08,80.82,80.9,12094.0,61.3617,61.5591,61.3617,61.4224,12094.0
2016-03-22 10:00:00,80.92,81.06,80.86,81.02,16645.0,61.4376,61.5439,61.3921,61.5135,16645.0
2016-03-22 10:05:00,81.0,81.07,80.94,80.94,18911.0,61.4983,61.5515,61.4528,61.4528,18911.0
2016-03-22 10:10:00,80.94,81.07,80.94,80.98,6818.0,61.4528,61.5515,61.4528,61.4832,6818.0
2016-03-22 10:15:00,80.99,81.0,80.91,81.0,4967.0,61.4908,61.4983,61.43,61.4983,4967.0
2016-03-22 10:20:00,81.03,81.29,81.03,81.2,8102.0,61.5211,61.7185,61.5211,61.6502,8102.0
2016-03-22 10:25:00,81.19,81.2,81.11,81.12,12632.0,61.6426,61.6502,61.5819,61.5895,12632.0
2016-03-22 10:30:00,81.1,81.16,81.06,81.14,13028.0,61.5743,61.6198,61.5439,61.6046,13028.0
2016-03-22 10:35:00,81.14,81.28,81.12,81.26,19993.0,61.6046,61.7109,61.5895,61.6958,19993.0
2016-03-22 10:40:00,81.27,81.33,81.24,81.33,8625.0,61.7033,61.7489,61.6806,61.7489,8625.0
2016-03-22 10:45:00,81.33,81.38,81.31,81.36,5473.0,61.7489,61.7869,61.7337,61.7717,5473.0
2016-03-22 10:50:00,81.37,81.43,81.37,81.4,7783.0,61.7793,61.8248,61.7793,61.802,7783.0
2016-03-22 10:55:00,81.41,81.52,81.41,81.47,8471.0,61.8096,61.8932,61.8096,61.8552,8471.0
2016-03-22 11:00:00,81.44,81.44,81.35,81.35,12267.0,61.8324,61.8324,61.7641,61.7641,12267.0
2016-03-22 11:05:00,81.35,81.39,81.31,81.38,9815.0,61.7641,61.7945,61.7337,61.7869,9815.0
2016-03-22 11:10:00,81.37,81.5,81.37,81.5,12105.0,61.7793,61.878,61.7793,61.878,12105.0
2016-03-22 11:15:00,81.5,81.6,81.5,81.6,3748.0,61.878,61.9539,61.878,61.9539,3748.0
2016-03-22 11:20:00,81.59,81.62,81.57,81.58,8166.0,61.9463,61.9691,61.9311,61.9387,8166.0
2016-03-22 11:25:00,81.59,81.69,81.56,81.69,10100.0,61.9463,62.0222,61.9235,62.0222,10100.0
2016-03-22 11:30:00,81.7,81.73,81.52,81.53,12646.0,62.0298,62.0526,61.8932,61.9007,12646.0
2016-03-22 11:35:00,81.53,81.54,81.46,81.48,7534.0,61.9007,61.9083,61.8476,61.8628,7534.0
2016-03-22 11:40:00,81.48,81.58,81.48,81.58,4058.0,61.8628,61.9387,61.8628,61.9387,4058.0
2016-03-22 11:45:00,81.59,81.66,81.58,81.65,20972.0,61.9463,61.9994,61.9387,61.9919,20972.0
2016-03-22 11:50:00,81.64,81.71,81.42,81.42,15073.0,61.9843,62.0374,61.8172,61.8172,15073.0
2016-03-22 11:55:00,81.4,81.41,81.29,81.34,17143.0,61.802,61.8096,61.7185,61.7565,17143.0
2016-03-22 12:00:00,81.36,81.36,81.24,81.29,5015.0,61.7717,61.7717,61.6806,61.7185,5015.0
2016-03-22 12:05:00,81.27,81.39,81.27,81.38,5890.0,61.7033,61.7945,61.7033,61.7869,5890.0
2016-03-22 12:10:00,81.38,81.39,81.34,81.36,4710.0,61.7869,61.7945,61.7565,61.7717,4710.0
2016-03-22 12:15:00,81.38,81.42,81.36,81.36,3246.0,61.7869,61.8172,61.7717,61.7717,3246.0
2016-03-22 12:20:00,81.35,81.35,81.27,81.33,8029.0,61.7641,61.7641,61.7033,61.7489,8029.0
2016-03-22 12:25:00,81.33,81.41,81.29,81.41,5960.0,61.7489,61.8096,61.7185,61.8096,5960.0
2016-03-22 12:30:00,81.44,81.44,81.32,81.35,5955.0,61.8324,61.8324,61.7413,61.7641,5955.0
2016-03-22 12:35:00,81.36,81.4,81.34,81.34,4792.0,61.7717,61.802,61.7565,61.7565,4792.0
2016-03-22 12:40:00,81.36,81.44,81.34,81.42,9528.0,61.7717,61.8324,61.7565,61.8172,9528.0
2016-03-22 12:45:00,81.42,81.48,81.39,81.48,4120.0,61.8172,61.8628,61.7945,61.8628,4120.0
2016-03-22 12:50:00,81.48,81.58,81.47,81.54,7418.0,61.8628,61.9387,61.8552,61.9083,7418.0
2016-03-22 12:55:00,81.55,81.73,81.55,81.73,9643.0,61.9159,62.0526,61.9159,62.0526,9643.0
2016-03-22 13:00:00,81.74,81.74,81.62,81.63,6521.0,62.0602,62.0602,61.9691,61.9767,6521.0
2016-03-22 13:05:00,81.63,81.68,81.61,81.61,7386.0,61.9767,62.0146,61.9615,61.9615,7386.0
2016-03-22 13:10:00,81.62,81.67,81.59,81.63,8063.0,61.9691,62.007,61.9463,61.9767,8063.0
2016-03-22 13:15:00,81.64,81.73,81.63,81.71,6202.0,61.9843,62.0526,61.9767,62.0374,6202.0
2016-03-22 13:20:00,81.73,81.76,81.68,81.74,4808.0,62.0526,62.0754,62.0146,62.0602,4808.0
2016-03-22 13:25:00,81.77,81.84,81.76,81.84,10802.0,62.083,62.1361,62.0754,62.1361,10802.0
2016-03-22 13:30:00,81.84,81.84,81.79,81.79,7047.0,62.1361,62.1361,62.0981,62.0981,7047.0
2016-03-22 13:35:00,81.79,81.83,81.74,81.74,5003.0,62.0981,62.1285,62.0602,62.0602,5003.0
2016-03-22 13:40:00,81.76,81.82,81.67,81.73,6805.0,62.0754,62.1209,62.007,62.0526,6805.0
2016-03-22 13:45:00,81.73,81.83,81.73,81.81,3222.0,62.0526,62.1285,62.0526,62.1133,3222.0
2016-03-22 13:50:00,81.83,81.84,81.76,81.78,5290.0,62.1285,62.1361,62.0754,62.0906,5290.0
2016-03-22 13:55:00,81.8,81.84,81.76,81.77,8648.0,62.1057,62.1361,62.0754,62.083,8648.0
2016-03-22 14:00:00,81.77,81.84,81.77,81.84,14760.0,62.083,62.1361,62.083,62.1361,14760.0
2016-03-22 14:05:00,81.84,81.85,81.68,81.68,16297.0,62.1361,62.1437,62.0146,62.0146,16297.0
2016-03-22 14:10:00,81.72,81.72,81.63,81.7,12642.0,62.045,62.045,61.9767,62.0298,12642.0
2016-03-22 14:15:00,81.7,81.71,81.54,81.6,16492.0,62.0298,62.0374,61.9083,61.9539,16492.0
2016-03-22 14:20:00,81.6,81.61,81.49,81.61,12440.0,61.9539,61.9615,61.8704,61.9615,12440.0
2016-03-22 14:25:00,81.61,81.72,81.61,81.62,8427.0,61.9615,62.045,61.9615,61.9691,8427.0
2016-03-22 14:30:00,81.64,81.69,81.59,81.62,14413.0,61.9843,62.0222,61.9463,61.9691,14413.0
2016-03-22 14:35:00,81.63,81.65,81.54,81.56,15024.0,61.9767,61.9919,61.9083,61.9235,15024.0
2016-03-22 14:40:00,81.57,81.59,81.44,81.46,20729.0,61.9311,61.9463,61.8324,61.8476,20729.0
2016-03-22 14:45:00,81.46,81.5,81.41,81.46,13290.0,61.8476,61.878,61.8096,61.8476,13290.0
2016-03-22 14:50:00,81.46,81.49,81.35,81.36,14799.0,61.8476,61.8704,61.7641,61.7717,14799.0
2016-03-22 14:55:00,81.39,81.4,81.28,81.28,13989.0,61.7945,61.802,61.7109,61.7109,13989.0
2016-03-22 15:00:00,81.28,81.3,81.24,81.3,14458.0,61.7109,61.7261,61.6806,61.7261,14458.0
2016-03-22 15:05:00,81.3,81.31,81.22,81.26,17502.0,61.7261,61.7337,61.6654,61.6958,17502.0
2016-03-22 15:10:00,81.26,81.3,81.22,81.26,10798.0,61.6958,61.7261,61.6654,61.6958,10798.0
2016-03-22 15:15:00,81.25,81.25,81.11,81.15,15753.0,61.6882,61.6882,61.5819,61.6122,15753.0
2016-03-22 15:20:00,81.16,81.17,81.1,81.11,16400.0,61.6198,61.6274,61.5743,61.5819,16400.0
2016-03-22 15:25:00,81.12,81.14,81.05,81.08,12721.0,61.5895,61.6046,61.5363,61.5591,12721.0
2016-03-22 15:30:00,81.08,81.14,81.07,81.11,15686.0,61.5591,61.6046,61.5515,61.5819,15686.0
2016-03-22 15:35:00,81.1,81.14,81.03,81.05,83976.0,61.5743,61.6046,61.5211,61.5363,83976.0
2016-03-22 15:40:00,81.06,81.15,81.02,81.08,42103.0,61.5439,61.6122,61.5135,61.5591,42103.0
2016-03-22 15:45:00,81.07,81.14,81.05,81.12,42375.0,61.5515,61.6046,61.5363,61.5895,42375.0
2016-03-22 15:50:00,81.11,81.2,81.08,81.11,30259.0,61.5819,61.6502,61.5591,61.5819,30259.0
2016-03-22 15:55:00,81.13,81.23,81.11,81.18,48983.0,61.5971,61.673,61.5819,61.635,48983.0
2016-03-23 09:30:00,81.35,81.9,81.21,81.85,45319.0,61.7641,62.1817,61.6578,62.1437,45319.0
2016-03-23 09:35:00,81.76,81.9,81.65,81.78,19486.0,62.0754,62.1817,61.9919,62.0906,19486.0
2016-03-23 09:40:00,81.71,81.98,81.71,81.87,38518.0,62.0374,62.2424,62.0374,62.1589,38518.0
2016-03-23 09:45:00,81.83,81.97,81.83,81.94,43860.0,62.1285,62.2348,62.1285,62.212,43860.0
2016-03-23 09:50:00,81.94,82.0,81.85,81.95,21884.0,62.212,62.2576,62.1437,62.2196,21884.0
2016-03-23 09:55:00,81.95,81.96,81.71,81.73,22765.0,62.2196,62.2272,62.0374,62.0526,22765.0
2016-03-23 10:00:00,81.68,81.7,81.56,81.59,8627.0,62.0146,62.0298,61.9235,61.9463,8627.0
2016-03-23 10:05:00,81.6,81.66,81.53,81.61,8971.0,61.9539,61.9994,61.9007,61.9615,8971.0
2016-03-23 10:10:00,81.59,81.8,81.58,81.77,13517.0,61.9463,62.1057,61.9387,62.083,13517.0
2016-03-23 10:15:00,81.73,81.73,81.6,81.71,13544.0,62.0526,62.0526,61.9539,62.0374,13544.0
2016-03-23 10:20:00,81.7,81.81,81.68,81.81,8223.0,62.0298,62.1133,62.0146,62.1133,8223.0
2016-03-23 10:25:00,81.81,81.81,81.61,81.75,14654.0,62.1133,62.1133,61.9615,62.0678,14654.0
2016-03-23 10:30:00,81.72,81.81,81.59,81.62,10424.0,62.045,62.1133,61.9463,61.9691,10424.0
2016-03-23 10:35:00,81.61,81.85,81.61,81.83,17436.0,61.9615,62.1437,61.9615,62.1285,17436.0
2016-03-23 10:40:00,81.82,81.95,81.73,81.95,21499.0,62.1209,62.2196,62.0526,62.2196,21499.0
2016-03-23 10:45:00,81.94,82.06,81.93,82.0,54355.0,62.212,62.3031,62.2044,62.2576,54355.0
2016-03-23 10:50:00,81.98,82.02,81.91,81.97,9010.0,62.2424,62.2728,62.1893,62.2348,9010.0
2016-03-23 10:55:00,82.0,82.08,82.0,82.08,6860.0,62.2576,62.3183,62.2576,62.3183,6860.0
2016-03-23 11:00:00,82.06,82.06,81.86,81.93,11356.0,62.3031,62.3031,62.1513,62.2044,11356.0
2016-03-23 11:05:00,81.93,82.2,81.9,82.19,23138.0,62.2044,62.4094,62.1817,62.4018,23138.0
2016-03-23 11:10:00,82.2,82.2,81.9,81.93,10715.0,62.4094,62.4094,62.1817,62.2044,10715.0
2016-03-23 11:15:00,81.89,81.91,81.76,81.77,6933.0,62.1741,62.1893,62.0754,62.083,6933.0
2016-03-23 11:20:00,81.78,82.02,81.77,81.97,56726.0,62.0906,62.2728,62.083,62.2348,56726.0
2016-03-23 11:25:00,81.97,82.01,81.85,81.91,6798.0,62.2348,62.2652,62.1437,62.1893,6798.0
2016-03-23 11:30:00,81.91,81.92,81.82,81.88,7630.0,62.1893,62.1968,62.1209,62.1665,7630.0
2016-03-23 11:35:00,81.87,81.87,81.73,81.76,13235.0,62.1589,62.1589,62.0526,62.0754,13235.0
2016-03-23 11:40:00,81.75,81.79,81.64,81.68,6040.0,62.0678,62.0981,61.9843,62.0146,6040.0
2016-03-23 11:45:00,81.66,81.75,81.66,81.74,17717.0,61.9994,62.0678,61.9994,62.0602,17717.0
2016-03-23 11:50:00,81.72,81.73,81.51,81.6,12410.0,62.045,62.0526,61.8856,61.9539,12410.0
2016-03-23 11:55:00,81.62,81.66,81.55,81.6,4238.0,61.9691,61.9994,61.9159,61.9539,4238.0
2016-03-23 12:00:00,81.6,81.63,81.57,81.63,6786.0,61.9539,61.9767,61.9311,61.9767,6786.0
2016-03-23 12:05:00,81.65,81.68,81.55,81.55,9029.0,61.9919,62.0146,61.9159,61.9159,9029.0
2016-03-23 12:10:00,81.54,81.58,81.47,81.49,17447.0,61.9083,61.9387,61.8552,61.8704,17447.0
2016-03-23 12:15:00,81.48,81.5,81.43,81.49,6990.0,61.8628,61.878,61.8248,61.8704,6990.0
2016-03-23 12:20:00,81.48,81.48,81.42,81.42,5163.0,61.8628,61.8628,61.8172,61.8172,5163.0
2016-03-23 12:25:00,81.4,81.51,81.37,81.51,15038.0,61.802,61.8856,61.7793,61.8856,15038.0
2016-03-23 12:30:00,81.51,81.66,81.51,81.62,16918.0,61.8856,61.9994,61.8856,61.9691,16918.0
2016-03-23 12:35:00,81.64,81.68,81.56,81.62,24961.0,61.9843,62.0146,61.9235,61.9691,24961.0
2016-03-23 12:40:00,81.64,81.68,81.58,81.68,8025.0,61.9843,62.0146,61.9387,62.0146,8025.0
2016-03-23 12:45:00,81.67,81.67,81.57,81.64,6278.0,62.007,62.007,61.9311,61.9843,6278.0
2016-03-23 12:50:00,81.63,81.66,81.6,81.64,4700.0,61.9767,61.9994,61.9539,61.9843,4700.0
2016-03-23 12:55:00,81.65,81.66,81.59,81.62,3310.0,61.9919,61.9994,61.9463,61.9691,3310.0
2016-03-23 13:00:00,81.61,81.61,81.52,81.59,14505.0,61.9615,61.9615,61.8932,61.9463,14505.0
2016-03-23 13:05:00,81.59,81.67,81.56,81.67,16327.0,61.9463,62.007,61.9235,62.007,16327.0
2016-03-23 13:10:00,81.69,81.71,81.66,81.66,14630.0,62.0222,62.0374,61.9994,61.9994,14630.0
2016-03-23 13:15:00,81.68,81.68,81.46,81.46,13471.0,62.0146,62.0146,61.8476,61.8476,13471.0
2016-03-23 13:20:00,81.45,81.63,81.44,81.59,28342.0,61.84,61.9767,61.8324,61.9463,28342.0
2016-03-23 13:25:00,81.58,81.61,81.48,81.48,10283.0,61.9387,61.9615,61.8628,61.8628,10283.0
2016-03-23 13:30:00,81.47,81.48,81.34,81.34,5703.0,61.8552,61.8628,61.7565,61.7565,5703.0
2016-03-23 13:35:00,81.33,81.34,81.28,81.32,11186.0,61.7489,61.7565,61.7109,61.7413,11186.0
2016-03-23 13:40:00,81.34,81.55,81.34,81.55,16221.0,61.7565,61.9159,61.7565,61.9159,16221.0
2016-03-23 13:45:00,81.54,81.55,81.5,81.5,8411.0,61.9083,61.9159,61.878,61.878,8411.0
2016-03-23 13:50:00,81.51,81.54,81.44,81.44,19105.0,61.8856,61.9083,61.8324,61.8324,19105.0
2016-03-23 13:55:00,81.43,81.43,81.37,81.38,13410.0,61.8248,61.8248,61.7793,61.7869,13410.0
2016-03-23 14:00:00,81.38,81.5,81.35,81.41,10299.0,61.7869,61.878,61.7641,61.8096,10299.0
2016-03-23 14:05:00,81.41,81.55,81.37,81.52,9253.0,61.8096,61.9159,61.7793,61.8932,9253.0
2016-03-23 14:10:00,81.51,81.51,81.43,81.47,14300.0,61.8856,61.8856,61.8248,61.8552,14300.0
2016-03-23 14:15:00,81.47,81.54,81.45,81.45,6959.0,61.8552,61.9083,61.84,61.84,6959.0
2016-03-23 14:20:00,81.45,81.52,81.44,81.52,7300.0,61.84,61.8932,61.8324,61.8932,7300.0
2016-03-23 14:25:00,81.52,81.52,81.31,81.33,13808.0,61.8932,61.8932,61.7337,61.7489,13808.0
2016-03-23 14:30:00,81.34,81.48,81.34,81.46,9459.0,61.7565,61.8628,61.7565,61.8476,9459.0
2016-03-23 14:35:00,81.46,81.46,81.35,81.35,7795.0,61.8476,61.8476,61.7641,61.7641,7795.0
2016-03-23 14:40:00,81.35,81.38,81.3,81.34,8702.0,61.7641,61.7869,61.7261,61.7565,8702.0
2016-03-23 14:45:00,81.36,81.42,81.24,81.26,37389.0,61.7717,61.8172,61.6806,61.6958,37389.0
2016-03-23 14:50:00,81.26,81.31,81.21,81.25,11668.0,61.6958,61.7337,61.6578,61.6882,11668.0
2016-03-23 14:55:00,81.25,81.3,81.22,81.28,6745.0,61.6882,61.7261,61.6654,61.7109,6745.0
2016-03-23 15:00:00,81.27,81.28,81.13,81.13,16134.0,61.7033,61.7109,61.5971,61.5971,16134.0
2016-03-23 15:05:00,81.12,81.21,81.12,81.16,23314.0,61.5895,61.6578,61.5895,61.6198,23314.0
2016-03-23 15:10:00,81.17,81.24,81.15,81.19,12567.0,61.6274,61.6806,61.6122,61.6426,12567.0
2016-03-23 15:15:00,81.19,81.19,81.08,81.16,18381.0,61.6426,61.6426,61.5591,61.6198,18381.0
2016-03-23 15:20:00,81.15,81.19,81.06,81.09,19083.0,61.6122,61.6426,61.5439,61.5667,19083.0
2016-03-23 15:25:00,81.07,81.14,81.03,81.13,15806.0,61.5515,61.6046,61.5211,61.5971,15806.0
2016-03-23 15:30:00,81.11,81.14,81.09,81.13,21299.0,61.5819,61.6046,61.5667,61.5971,21299.0
2016-03-23 15:35:00,81.14,81.22,81.13,81.21,37906.0,61.6046,61.6654,61.5971,61.6578,37906.0
2016-03-23 15:40:00,81.21,81.28,81.14,81.22,25301.0,61.6578,61.7109,61.6046,61.6654,25301.0
2016-03-23 15:45:00,81.23,81.37,81.22,81.33,33392.0,61.673,61.7793,61.6654,61.7489,33392.0
2016-03-23 15:50:00,81.32,81.43,81.26,81.42,49060.0,61.7413,61.8248,61.6958,61.8172,49060.0
2016-03-23 15:55:00,81.42,81.47,81.26,81.28,114278.0,61.8172,61.8552,61.6958,61.7109,114278.0
2016-03-24 09:30:00,80.92,80.92,80.59,80.69,29714.0,61.4376,61.4376,61.1871,61.263,29714.0
2016-03-24 09:35:00,80.71,80.85,80.67,80.8,14245.0,61.2782,61.3845,61.2478,61.3465,14245.0
2016-03-24 09:40:00,80.8,81.07,80.71,81.0,13380.0,61.3465,61.5515,61.2782,61.4983,13380.0
2016-03-24 09:45:00,80.94,81.28,80.92,81.28,33055.0,61.4528,61.7109,61.4376,61.7109,33055.0
2016-03-24 09:50:00,81.31,81.35,81.27,81.3,14249.0,61.7337,61.7641,61.7033,61.7261,14249.0
2016-03-24 09:55:00,81.28,81.3,81.21,81.29,8076.0,61.7109,61.7261,61.6578,61.7185,8076.0
2016-03-24 10:00:00,81.29,81.37,81.24,81.27,20703.0,61.7185,61.7793,61.6806,61.7033,20703.0
2016-03-24 10:05:00,81.28,81.54,81.27,81.47,29624.0,61.7109,61.9083,61.7033,61.8552,29624.0
2016-03-24 10:10:00,81.48,81.61,81.47,81.48,13605.0,61.8628,61.9615,61.8552,61.8628,13605.0
2016-03-24 10:15:00,81.5,81.79,81.49,81.73,27426.0,61.878,62.0981,61.8704,62.0526,27426.0
2016-03-24 10:20:00,81.73,81.79,81.6,81.6,25134.0,62.0526,62.0981,61.9539,61.9539,25134.0
2016-03-24 10:25:00,81.59,81.79,81.51,81.75,34175.0,61.9463,62.0981,61.8856,62.0678,34175.0
2016-03-24 10:30:00,81.74,81.82,81.73,81.77,19026.0,62.0602,62.1209,62.0526,62.083,19026.0
2016-03-24 10:35:00,81.78,81.91,81.77,81.91,16617.0,62.0906,62.1893,62.083,62.1893,16617.0
2016-03-24 10:40:00,81.92,82.12,81.92,82.12,44727.0,62.1968,62.3487,62.1968,62.3487,44727.0
2016-03-24 10:45:00,82.11,82.13,82.06,82.09,23535.0,62.3411,62.3563,62.3031,62.3259,23535.0
2016-03-24 10:50:00,82.1,82.12,81.97,81.97,17640.0,62.3335,62.3487,62.2348,62.2348,17640.0
2016-03-24 10:55:00,81.94,81.96,81.8,81.84,18731.0,62.212,62.2272,62.1057,62.1361,18731.0
2016-03-24 11:00:00,81.81,81.9,81.81,81.86,13088.0,62.1133,62.1817,62.1133,62.1513,13088.0
2016-03-24 11:05:00,81.86,81.91,81.71,81.71,10372.0,62.1513,62.1893,62.0374,62.0374,10372.0
2016-03-24 11:10:00,81.72,81.8,81.72,81.78,15488.0,62.045,62.1057,62.045,62.0906,15488.0
2016-03-24 11:15:00,81.78,81.78,81.61,81.66,13690.0,62.0906,62.0906,61.9615,61.9994,13690.0
2016-03-24 11:20:00,81.66,81.66,81.56,81.61,9100.0,61.9994,61.9994,61.9235,61.9615,9100.0
2016-03-24 11:25:00,81.6,81.6,81.47,81.51,6700.0,61.9539,61.9539,61.8552,61.8856,6700.0
2016-03-24 11:30:00,81.48,81.56,81.48,81.56,7479.0,61.8628,61.9235,61.8628,61.9235,7479.0
2016-03-24 11:35:00,81.55,81.58,81.39,81.39,7058.0,61.9159,61.9387,61.7945,61.7945,7058.0
2016-03-24 11:40:00,81.39,81.41,81.27,81.32,10452.0,61.7945,61.8096,61.7033,61.7413,10452.0
2016-03-24 11:45:00,81.3,81.32,81.2,81.26,13548.0,61.7261,61.7413,61.6502,61.6958,13548.0
2016-03-24 11:50:00,81.26,81.28,81.19,81.22,7100.0,61.6958,61.7109,61.6426,61.6654,7100.0
2016-03-24 11:55:00,81.24,81.24,81.13,81.2,7562.0,61.6806,61.6806,61.5971,61.6502,7562.0
2016-03-24 12:00:00,81.19,81.22,81.13,81.14,4248.0,61.6426,61.6654,61.5971,61.6046,4248.0
2016-03-24 12:05:00,81.14,81.18,81.13,81.16,4600.0,61.6046,61.635,61.5971,61.6198,4600.0
2016-03-24 12:10:00,81.17,81.18,81.11,81.12,6627.0,61.6274,61.635,61.5819,61.5895,6627.0
2016-03-24 12:15:00,81.14,81.14,81.02,81.02,8332.0,61.6046,61.6046,61.5135,61.5135,8332.0
2016-03-24 12:20:00,81.01,81.03,80.93,81.03,20700.0,61.5059,61.5211,61.4452,61.5211,20700.0
2016-03-24 12:25:00,81.02,81.02,80.92,80.99,9458.0,61.5135,61.5135,61.4376,61.4908,9458.0
2016-03-24 12:30:00,81.0,81.11,81.0,81.03,10103.0,61.4983,61.5819,61.4983,61.5211,10103.0
2016-03-24 12:35:00,81.02,81.03,80.86,80.88,12721.0,61.5135,61.5211,61.3921,61.4072,12721.0
2016-03-24 12:40:00,80.88,80.9,80.79,80.79,11243.0,61.4072,61.4224,61.3389,61.3389,11243.0
2016-03-24 12:45:00,80.8,80.94,80.79,80.93,13628.0,61.3465,61.4528,61.3389,61.4452,13628.0
2016-03-24 12:50:00,80.95,81.08,80.93,81.08,11662.0,61.4604,61.5591,61.4452,61.5591,11662.0
2016-03-24 12:55:00,81.08,81.15,81.04,81.04,12024.0,61.5591,61.6122,61.5287,61.5287,12024.0
2016-03-24 13:00:00,81.02,81.11,81.0,81.07,9392.0,61.5135,61.5819,61.4983,61.5515,9392.0
2016-03-24 13:05:00,81.08,81.2,81.07,81.17,18171.0,61.5591,61.6502,61.5515,61.6274,18171.0
2016-03-24 13:10:00,81.17,81.17,81.07,81.08,6716.0,61.6274,61.6274,61.5515,61.5591,6716.0
2016-03-24 13:15:00,81.07,81.24,81.06,81.24,8768.0,61.5515,61.6806,61.5439,61.6806,8768.0
2016-03-24 13:20:00,81.24,81.24,81.09,81.22,12384.0,61.6806,61.6806,61.5667,61.6654,12384.0
2016-03-24 13:25:00,81.21,81.21,81.08,81.16,17365.0,61.6578,61.6578,61.5591,61.6198,17365.0
2016-03-24 13:30:00,81.15,81.15,81.09,81.12,11294.0,61.6122,61.6122,61.5667,61.5895,11294.0
2016-03-24 13:35:00,81.1,81.18,81.08,81.16,11600.0,61.5743,61.635,61.5591,61.6198,11600.0
2016-03-24 13:40:00,81.19,81.21,81.12,81.17,11462.0,61.6426,61.6578,61.5895,61.6274,11462.0
2016-03-24 13:45:00,81.18,81.22,81.11,81.17,10689.0,61.635,61.6654,61.5819,61.6274,10689.0
2016-03-24 13:50:00,81.17,81.29,81.16,81.2,9313.0,61.6274,61.7185,61.6198,61.6502,9313.0
2016-03-24 13:55:00,81.18,81.18,81.14,81.15,7692.0,61.635,61.635,61.6046,61.6122,7692.0
2016-03-24 14:00:00,81.14,81.14,80.98,81.02,14261.0,61.6046,61.6046,61.4832,61.5135,14261.0
2016-03-24 14:05:00,81.02,81.16,81.02,81.13,13582.0,61.5135,61.6198,61.5135,61.5971,13582.0
2016-03-24 14:10:00,81.13,81.13,81.02,81.12,10069.0,61.5971,61.5971,61.5135,61.5895,10069.0
2016-03-24 14:15:00,81.12,81.16,81.09,81.13,9383.0,61.5895,61.6198,61.5667,61.5971,9383.0
2016-03-24 14:20:00,81.13,81.27,81.13,81.24,7274.0,61.5971,61.7033,61.5971,61.6806,7274.0
2016-03-24 14:25:00,81.23,81.27,81.17,81.23,10447.0,61.673,61.7033,61.6274,61.673,10447.0
2016-03-24 14:30:00,81.24,81.26,81.2,81.22,5900.0,61.6806,61.6958,61.6502,61.6654,5900.0
2016-03-24 14:35:00,81.22,81.4,81.21,81.36,10958.0,61.6654,61.802,61.6578,61.7717,10958.0
2016-03-24 14:40:00,81.36,81.48,81.35,81.43,16020.0,61.7717,61.8628,61.7641,61.8248,16020.0
2016-03-24 14:45:00,81.41,81.45,81.36,81.4,6055.0,61.8096,61.84,61.7717,61.802,6055.0
2016-03-24 14:50:00,81.41,81.42,81.38,81.38,8881.0,61.8096,61.8172,61.7869,61.7869,8881.0
2016-03-24 14:55:00,81.36,81.36,81.28,81.32,11978.0,61.7717,61.7717,61.7109,61.7413,11978.0
2016-03-24 15:00:00,81.31,81.36,81.29,81.33,12555.0,61.7337,61.7717,61.7185,61.7489,12555.0
2016-03-24 15:05:00,81.31,81.37,81.31,81.36,14921.0,61.7337,61.7793,61.7337,61.7717,14921.0
2016-03-24 15:10:00,81.35,81.48,81.35,81.41,11443.0,61.7641,61.8628,61.7641,61.8096,11443.0
2016-03-24 15:15:00,81.42,81.47,81.38,81.43,20385.0,61.8172,61.8552,61.7869,61.8248,20385.0
2016-03-24 15:20:00,81.44,81.48,81.41,81.42,15212.0,61.8324,61.8628,61.8096,61.8172,15212.0
2016-03-24 15:25:00,81.4,81.44,81.39,81.41,18492.0,61.802,61.8324,61.7945,61.8096,18492.0
2016-03-24 15:30:00,81.41,81.42,81.38,81.42,20601.0,61.8096,61.8172,61.7869,61.8172,20601.0
2016-03-24 15:35:00,81.43,81.45,81.35,81.42,23458.0,61.8248,61.84,61.7641,61.8172,23458.0
2016-03-24 15:40:00,81.41,81.52,81.4,81.44,39712.0,61.8096,61.8932,61.802,61.8324,39712.0
2016-03-24 15:45:00,81.45,81.52,81.43,81.52,29763.0,61.84,61.8932,61.8248,61.8932,29763.0
2016-03-24 15:50:00,81.52,81.57,81.46,81.5,70131.0,61.8932,61.9311,61.8476,61.878,70131.0
2016-03-24 15:55:00,81.51,81.51,81.42,81.49,94745.0,61.8856,61.8856,61.8172,61.8704,94745.0
2016-03-28 09:30:00,81.55,81.71,81.35,81.36,28801.0,61.9159,62.0374,61.7641,61.7717,28801.0
2016-03-28 09:35:00,81.36,81.37,81.1,81.16,16865.0,61.7717,61.7793,61.5743,61.6198,16865.0
2016-03-28 09:40:00,81.11,81.14,80.88,80.95,20820.0,61.5819,61.6046,61.4072,61.4604,20820.0
2016-03-28 09:45:00,80.95,81.04,80.7,80.72,15819.0,61.4604,61.5287,61.2706,61.2858,15819.0
2016-03-28 09:50:00,80.72,80.88,80.7,80.78,23940.0,61.2858,61.4072,61.2706,61.3313,23940.0
2016-03-28 09:55:00,80.77,80.87,80.74,80.86,18499.0,61.3237,61.3996,61.3009,61.3921,18499.0
2016-03-28 10:00:00,80.87,81.16,80.87,81.1,19218.0,61.3996,61.6198,61.3996,61.5743,19218.0
2016-03-28 10:05:00,81.1,81.11,80.95,81.11,17458.0,61.5743,61.5819,61.4604,61.5819,17458.0
2016-03-28 10:10:00,81.1,81.1,80.99,81.03,6393.0,61.5743,61.5743,61.4908,61.5211,6393.0
2016-03-28 10:15:00,81.01,81.27,80.98,81.27,9991.0,61.5059,61.7033,61.4832,61.7033,9991.0
2016-03-28 10:20:00,81.25,81.31,81.2,81.22,14286.0,61.6882,61.7337,61.6502,61.6654,14286.0
2016-03-28 10:25:00,81.17,81.17,81.04,81.14,6125.0,61.6274,61.6274,61.5287,61.6046,6125.0
2016-03-28 10:30:00,81.11,81.15,80.99,81.02,8824.0,61.5819,61.6122,61.4908,61.5135,8824.0
2016-03-28 10:35:00,81.02,81.02,80.74,80.77,14996.0,61.5135,61.5135,61.3009,61.3237,14996.0
2016-03-28 10:40:00,80.77,80.79,80.57,80.61,15859.0,61.3237,61.3389,61.1719,61.2022,15859.0
2016-03-28 10:45:00,80.61,80.61,80.42,80.49,16049.0,61.2022,61.2022,61.058,61.1111,16049.0
2016-03-28 10:50:00,80.52,80.55,80.38,80.38,14167.0,61.1339,61.1567,61.0276,61.0276,14167.0
2016-03-28 10:55:00,80.4,80.4,80.3,80.31,17066.0,61.0428,61.0428,60.9669,60.9745,17066.0
2016-03-28 11:00:00,80.32,80.51,80.31,80.47,16346.0,60.9821,61.1263,60.9745,61.096,16346.0
2016-03-28 11:05:00,80.47,80.59,80.45,80.5,18168.0,61.096,61.1871,61.0808,61.1187,18168.0
2016-03-28 11:10:00,80.5,80.5,80.4,80.42,8859.0,61.1187,61.1187,61.0428,61.058,8859.0
2016-03-28 11:15:00,80.42,80.5,80.4,80.41,16505.0,61.058,61.1187,61.0428,61.0504,16505.0
2016-03-28 11:20:00,80.41,80.57,80.38,80.5,17235.0,61.0504,61.1719,61.0276,61.1187,17235.0
2016-03-28 11:25:00,80.5,80.54,80.42,80.42,9304.0,61.1187,61.1491,61.058,61.058,9304.0
2016-03-28 11:30:00,80.42,80.47,80.33,80.34,12597.0,61.058,61.096,60.9897,60.9973,12597.0
2016-03-28 11:35:00,80.35,80.39,80.31,80.37,13251.0,61.0048,61.0352,60.9745,61.02,13251.0
2016-03-28 11:40:00,80.37,80.42,80.3,80.34,9554.0,61.02,61.058,60.9669,60.9973,9554.0
2016-03-28 11:45:00,80.33,80.38,80.3,80.36,22870.0,60.9897,61.0276,60.9669,61.0124,22870.0
2016-03-28 11:50:00,80.37,80.37,80.28,80.3,16515.0,61.02,61.02,60.9517,60.9669,16515.0
2016-03-28 11:55:00,80.3,80.46,80.29,80.43,12068.0,60.9669,61.0884,60.9593,61.0656,12068.0
2016-03-28 12:00:00,80.42,80.43,80.35,80.42,10875.0,61.058,61.0656,61.0048,61.058,10875.0
2016-03-28 12:05:00,80.4,80.46,80.34,80.34,10547.0,61.0428,61.0884,60.9973,60.9973,10547.0
2016-03-28 12:10:00,80.33,80.39,80.32,80.39,8186.0,60.9897,61.0352,60.9821,61.0352,8186.0
2016-03-28 12:15:00,80.41,80.45,80.39,80.4,9972.0,61.0504,61.0808,61.0352,61.0428,9972.0
2016-03-28 12:20:00,80.41,80.44,80.39,80.42,5900.0,61.0504,61.0732,61.0352,61.058,5900.0
2016-03-28 12:25:00,80.42,80.43,80.35,80.41,9601.0,61.058,61.0656,61.0048,61.0504,9601.0
2016-03-28 12:30:00,80.42,80.52,80.42,80.47,8322.0,61.058,61.1339,61.058,61.096,8322.0
2016-03-28 12:35:00,80.46,80.68,80.46,80.62,10567.0,61.0884,61.2554,61.0884,61.2098,10567.0
2016-03-28 12:40:00,80.61,80.65,80.58,80.59,7517.0,61.2022,61.2326,61.1795,61.1871,7517.0
2016-03-28 12:45:00,80.6,80.67,80.59,80.62,8895.0,61.1947,61.2478,61.1871,61.2098,8895.0
2016-03-28 12:50:00,80.62,80.72,80.53,80.71,14298.0,61.2098,61.2858,61.1415,61.2782,14298.0
2016-03-28 12:55:00,80.72,80.78,80.61,80.62,9234.0,61.2858,61.3313,61.2022,61.2098,9234.0
2016-03-28 13:00:00,80.6,80.68,80.54,80.54,11065.0,61.1947,61.2554,61.1491,61.1491,11065.0
2016-03-28 13:05:00,80.55,80.72,80.54,80.72,10335.0,61.1567,61.2858,61.1491,61.2858,10335.0
2016-03-28 13:10:00,80.71,80.71,80.65,80.68,5120.0,61.2782,61.2782,61.2326,61.2554,5120.0
2016-03-28 13:15:00,80.68,80.8,80.67,80.73,13592.0,61.2554,61.3465,61.2478,61.2934,13592.0
2016-03-28 13:20:00,80.73,80.81,80.71,80.8,6493.0,61.2934,61.3541,61.2782,61.3465,6493.0
2016-03-28 13:25:00,80.79,80.8,80.69,80.74,8371.0,61.3389,61.3465,61.263,61.3009,8371.0
2016-03-28 13:30:00,80.75,80.8,80.74,80.75,12328.0,61.3085,61.3465,61.3009,61.3085,12328.0
2016-03-28 13:35:00,80.74,80.74,80.64,80.66,9948.0,61.3009,61.3009,61.225,61.2402,9948.0
2016-03-28 13:40:00,80.67,80.77,80.67,80.67,7179.0,61.2478,61.3237,61.2478,61.2478,7179.0
2016-03-28 13:45:00,80.67,80.67,80.6,80.62,15531.0,61.2478,61.2478,61.1947,61.2098,15531.0
2016-03-28 13:50:00,80.63,80.7,80.59,80.59,12802.0,61.2174,61.2706,61.1871,61.1871,12802.0
2016-03-28 13:55:00,80.6,80.6,80.47,80.53,30399.0,61.1947,61.1947,61.096,61.1415,30399.0
2016-03-28 14:00:00,80.5,80.89,80.44,80.88,21393.0,61.1187,61.4148,61.0732,61.4072,21393.0
2016-03-28 14:05:00,80.9,80.9,80.84,80.86,12085.0,61.4224,61.4224,61.3769,61.3921,12085.0
2016-03-28 14:10:00,80.84,80.85,80.75,80.84,10188.0,61.3769,61.3845,61.3085,61.3769,10188.0
2016-03-28 14:15:00,80.86,80.89,80.8,80.87,9996.0,61.3921,61.4148,61.3465,61.3996,9996.0
2016-03-28 14:20:00,80.86,80.89,80.81,80.81,9171.0,61.3921,61.4148,61.3541,61.3541,9171.0
2016-03-28 14:25:00,80.82,80.89,80.79,80.85,10427.0,61.3617,61.4148,61.3389,61.3845,10427.0
2016-03-28 14:30:00,80.86,80.87,80.69,80.69,12697.0,61.3921,61.3996,61.263,61.263,12697.0
2016-03-28 14:35:00,80.68,80.78,80.68,80.76,7451.0,61.2554,61.3313,61.2554,61.3161,7451.0
2016-03-28 14:40:00,80.76,80.78,80.68,80.76,7005.0,61.3161,61.3313,61.2554,61.3161,7005.0
2016-03-28 14:45:00,80.75,80.76,80.69,80.69,5683.0,61.3085,61.3161,61.263,61.263,5683.0
2016-03-28 14:50:00,80.71,80.75,80.68,80.69,8497.0,61.2782,61.3085,61.2554,61.263,8497.0
2016-03-28 14:55:00,80.69,80.74,80.66,80.68,12858.0,61.263,61.3009,61.2402,61.2554,12858.0
2016-03-28 15:00:00,80.7,80.81,80.68,80.78,14427.0,61.2706,61.3541,61.2554,61.3313,14427.0
2016-03-28 15:05:00,80.79,80.89,80.79,80.88,9889.0,61.3389,61.4148,61.3389,61.4072,9889.0
2016-03-28 15:10:00,80.88,81.0,80.87,80.93,11390.0,61.4072,61.4983,61.3996,61.4452,11390.0
2016-03-28 15:15:00,80.92,80.96,80.91,80.95,10160.0,61.4376,61.468,61.43,61.4604,10160.0
2016-03-28 15:20:00,80.94,81.01,80.92,80.94,12361.0,61.4528,61.5059,61.4376,61.4528,12361.0
2016-03-28 15:25:00,80.94,80.94,80.82,80.9,13798.0,61.4528,61.4528,61.3617,61.4224,13798.0
2016-03-28 15:30:00,80.88,80.98,80.85,80.95,15045.0,61.4072,61.4832,61.3845,61.4604,15045.0
2016-03-28 15:35:00,80.96,80.98,80.89,80.98,17431.0,61.468,61.4832,61.4148,61.4832,17431.0
2016-03-28 15:40:00,80.99,81.04,80.95,81.03,22099.0,61.4908,61.5287,61.4604,61.5211,22099.0
2016-03-28 15:45:00,81.03,81.05,80.88,80.95,22835.0,61.5211,61.5363,61.4072,61.4604,22835.0
2016-03-28 15:50:00,80.95,80.96,80.89,80.91,35038.0,61.4604,61.468,61.4148,61.43,35038.0
2016-03-28 15:55:00,80.92,80.92,80.73,80.76,109193.0,61.4376,61.4376,61.2934,61.3161,109193.0
2016-03-29 09:30:00,80.81,80.81,80.6,80.69,23848.0,61.3541,61.3541,61.1947,61.263,23848.0
2016-03-29 09:35:00,80.7,80.77,80.43,80.47,21617.0,61.2706,61.3237,61.0656,61.096,21617.0
2016-03-29 09:40:00,80.46,80.59,80.34,80.59,7274.0,61.0884,61.1871,60.9973,61.1871,7274.0
2016-03-29 09:45:00,80.62,80.62,80.45,80.48,10312.0,61.2098,61.2098,61.0808,61.1035,10312.0
2016-03-29 09:50:00,80.44,80.52,80.29,80.49,11293.0,61.0732,61.1339,60.9593,61.1111,11293.0
2016-03-29 09:55:00,80.48,80.68,80.47,80.68,10786.0,61.1035,61.2554,61.096,61.2554,10786.0
2016-03-29 10:00:00,80.75,80.88,80.69,80.69,16402.0,61.3085,61.4072,61.263,61.263,16402.0
2016-03-29 10:05:00,80.67,80.75,80.63,80.73,11532.0,61.2478,61.3085,61.2174,61.2934,11532.0
2016-03-29 10:10:00,80.73,80.73,80.55,80.6,10189.0,61.2934,61.2934,61.1567,61.1947,10189.0
2016-03-29 10:15:00,80.6,80.73,80.54,80.71,8711.0,61.1947,61.2934,61.1491,61.2782,8711.0
2016-03-29 10:20:00,80.72,80.77,80.63,80.73,13604.0,61.2858,61.3237,61.2174,61.2934,13604.0
2016-03-29 10:25:00,80.74,80.75,80.58,80.63,13584.0,61.3009,61.3085,61.1795,61.2174,13584.0
2016-03-29 10:30:00,80.67,80.75,80.66,80.7,18588.0,61.2478,61.3085,61.2402,61.2706,18588.0
2016-03-29 10:35:00,80.69,80.78,80.66,80.75,19765.0,61.263,61.3313,61.2402,61.3085,19765.0
2016-03-29 10:40:00,80.75,80.85,80.73,80.81,28419.0,61.3085,61.3845,61.2934,61.3541,28419.0
2016-03-29 10:45:00,80.82,80.83,80.77,80.81,14651.0,61.3617,61.3693,61.3237,61.3541,14651.0
2016-03-29 10:50:00,80.8,80.81,80.7,80.7,9471.0,61.3465,61.3541,61.2706,61.2706,9471.0
2016-03-29 10:55:00,80.69,80.74,80.67,80.69,10564.0,61.263,61.3009,61.2478,61.263,10564.0
2016-03-29 11:00:00,80.7,80.73,80.57,80.57,13303.0,61.2706,61.2934,61.1719,61.1719,13303.0
2016-03-29 11:05:00,80.57,80.62,80.52,80.61,21183.0,61.1719,61.2098,61.1339,61.2022,21183.0
2016-03-29 11:10:00,80.66,80.75,80.66,80.72,13722.0,61.2402,61.3085,61.2402,61.2858,13722.0
2016-03-29 11:15:00,80.73,80.81,80.68,80.79,18150.0,61.2934,61.3541,61.2554,61.3389,18150.0
2016-03-29 11:20:00,80.8,80.87,80.75,80.79,10003.0,61.3465,61.3996,61.3085,61.3389,10003.0
2016-03-29 11:25:00,80.76,80.86,80.7,80.84,38056.0,61.3161,61.3921,61.2706,61.3769,38056.0
2016-03-29 11:30:00,80.83,80.86,80.74,80.78,29343.0,61.3693,61.3921,61.3009,61.3313,29343.0
2016-03-29 11:35:00,80.77,80.88,80.68,80.85,8649.0,61.3237,61.4072,61.2554,61.3845,8649.0
2016-03-29 11:40:00,80.86,80.88,80.76,80.85,24277.0,61.3921,61.4072,61.3161,61.3845,24277.0
2016-03-29 11:45:00,80.84,80.87,80.75,80.85,10510.0,61.3769,61.3996,61.3085,61.3845,10510.0
2016-03-29 11:50:00,80.84,80.87,80.7,80.72,20336.0,61.3769,61.3996,61.2706,61.2858,20336.0
2016-03-29 11:55:00,80.75,80.78,80.72,80.75,7358.0,61.3085,61.3313,61.2858,61.3085,7358.0
2016-03-29 12:00:00,80.73,80.75,80.63,80.63,13804.0,61.2934,61.3085,61.2174,61.2174,13804.0
2016-03-29 12:05:00,80.62,80.73,80.61,80.7,10988.0,61.2098,61.2934,61.2022,61.2706,10988.0
2016-03-29 12:10:00,80.71,80.77,80.71,80.75,7875.0,61.2782,61.3237,61.2782,61.3085,7875.0
2016-03-29 12:15:00,80.75,80.8,80.72,80.76,17776.0,61.3085,61.3465,61.2858,61.3161,17776.0
2016-03-29 12:20:00,80.77,81.08,80.77,80.93,16110.0,61.3237,61.5591,61.3237,61.4452,16110.0
2016-03-29 12:25:00,80.91,81.21,80.91,81.11,12316.0,61.43,61.6578,61.43,61.5819,12316.0
2016-03-29 12:30:00,81.14,81.16,80.9,80.95,11117.0,61.6046,61.6198,61.4224,61.4604,11117.0
2016-03-29 12:35:00,80.96,80.98,80.86,80.89,15024.0,61.468,61.4832,61.3921,61.4148,15024.0
2016-03-29 12:40:00,80.91,81.09,80.89,81.09,52069.0,61.43,61.5667,61.4148,61.5667,52069.0
2016-03-29 12:45:00,81.1,81.1,80.97,80.99,13714.0,61.5743,61.5743,61.4756,61.4908,13714.0
2016-03-29 12:50:00,80.99,81.05,80.94,81.03,11674.0,61.4908,61.5363,61.4528,61.5211,11674.0
2016-03-29 12:55:00,81.0,81.03,80.88,80.9,16479.0,61.4983,61.5211,61.4072,61.4224,16479.0
2016-03-29 13:00:00,80.94,80.95,80.8,80.8,14250.0,61.4528,61.4604,61.3465,61.3465,14250.0
2016-03-29 13:05:00,80.79,80.81,80.71,80.79,13912.0,61.3389,61.3541,61.2782,61.3389,13912.0
2016-03-29 13:10:00,80.83,80.9,80.78,80.85,14619.0,61.3693,61.4224,61.3313,61.3845,14619.0
2016-03-29 13:15:00,80.88,81.11,80.88,81.11,10349.0,61.4072,61.5819,61.4072,61.5819,10349.0
2016-03-29 13:20:00,81.07,81.15,81.06,81.07,11389.0,61.5515,61.6122,61.5439,61.5515,11389.0
2016-03-29 13:25:00,81.07,81.2,81.06,81.2,6562.0,61.5515,61.6502,61.5439,61.6502,6562.0
2016-03-29 13:30:00,81.19,81.19,81.05,81.05,10993.0,61.6426,61.6426,61.5363,61.5363,10993.0
2016-03-29 13:35:00,81.06,81.11,81.01,81.11,7871.0,61.5439,61.5819,61.5059,61.5819,7871.0
2016-03-29 13:40:00,81.11,81.22,81.11,81.19,6904.0,61.5819,61.6654,61.5819,61.6426,6904.0
2016-03-29 13:45:00,81.19,81.35,81.19,81.35,16846.0,61.6426,61.7641,61.6426,61.7641,16846.0
2016-03-29 13:50:00,81.37,81.38,81.28,81.29,7266.0,61.7793,61.7869,61.7109,61.7185,7266.0
2016-03-29 13:55:00,81.28,81.36,81.26,81.36,6745.0,61.7109,61.7717,61.6958,61.7717,6745.0
2016-03-29 14:00:00,81.35,81.45,81.34,81.42,15475.0,61.7641,61.84,61.7565,61.8172,15475.0
2016-03-29 14:05:00,81.45,81.45,81.37,81.38,8973.0,61.84,61.84,61.7793,61.7869,8973.0
2016-03-29 14:10:00,81.37,81.43,81.37,81.41,8097.0,61.7793,61.8248,61.7793,61.8096,8097.0
2016-03-29 14:15:00,81.4,81.67,81.4,81.67,31661.0,61.802,62.007,61.802,62.007,31661.0
2016-03-29 14:20:00,81.67,81.73,81.65,81.71,27527.0,62.007,62.0526,61.9919,62.0374,27527.0
2016-03-29 14:25:00,81.73,81.75,81.6,81.62,41722.0,62.0526,62.0678,61.9539,61.9691,41722.0
2016-03-29 14:30:00,81.62,81.66,81.57,81.66,12038.0,61.9691,61.9994,61.9311,61.9994,12038.0
2016-03-29 14:35:00,81.66,81.71,81.65,81.65,19927.0,61.9994,62.0374,61.9919,61.9919,19927.0
2016-03-29 14:40:00,81.65,81.78,81.65,81.76,17923.0,61.9919,62.0906,61.9919,62.0754,17923.0
2016-03-29 14:45:00,81.75,81.82,81.73,81.77,10125.0,62.0678,62.1209,62.0526,62.083,10125.0
2016-03-29 14:50:00,81.77,81.8,81.7,81.71,9190.0,62.083,62.1057,62.0298,62.0374,9190.0
2016-03-29 14:55:00,81.72,81.79,81.72,81.76,10359.0,62.045,62.0981,62.045,62.0754,10359.0
2016-03-29 15:00:00,81.75,81.76,81.7,81.76,12052.0,62.0678,62.0754,62.0298,62.0754,12052.0
2016-03-29 15:05:00,81.77,81.77,81.7,81.73,14503.0,62.083,62.083,62.0298,62.0526,14503.0
2016-03-29 15:10:00,81.73,81.81,81.73,81.81,19125.0,62.0526,62.1133,62.0526,62.1133,19125.0
2016-03-29 15:15:00,81.78,81.85,81.76,81.77,13660.0,62.0906,62.1437,62.0754,62.083,13660.0
2016-03-29 15:20:00,81.78,81.85,81.78,81.83,10309.0,62.0906,62.1437,62.0906,62.1285,10309.0
2016-03-29 15:25:00,81.85,81.88,81.79,81.85,12310.0,62.1437,62.1665,62.0981,62.1437,12310.0
2016-03-29 15:30:00,81.84,81.85,81.72,81.74,13858.0,62.1361,62.1437,62.045,62.0602,13858.0
2016-03-29 15:35:00,81.75,81.82,81.74,81.79,20439.0,62.0678,62.1209,62.0602,62.0981,20439.0
2016-03-29 15:40:00,81.8,81.86,81.77,81.78,18324.0,62.1057,62.1513,62.083,62.0906,18324.0
2016-03-29 15:45:00,81.78,81.79,81.63,81.66,35168.0,62.0906,62.0981,61.9767,61.9994,35168.0
2016-03-29 15:50:00,81.67,81.76,81.67,81.71,37923.0,62.007,62.0754,62.007,62.0374,37923.0
2016-03-29 15:55:00,81.7,81.89,81.69,81.81,127822.0,62.0298,62.1741,62.0222,62.1133,127822.0
2016-03-30 09:30:00,82.24,82.24,81.77,82.09,28889.0,62.7353,62.7353,62.3768,62.6209,28889.0
2016-03-30 09:35:00,82.03,82.46,82.0,82.27,22558.0,62.5751,62.9031,62.5522,62.7582,22558.0
2016-03-30 09:40:00,82.31,82.36,82.14,82.27,17839.0,62.7887,62.8268,62.659,62.7582,17839.0
2016-03-30 09:45:00,82.26,82.42,82.24,82.34,27776.0,62.7505,62.8726,62.7353,62.8116,27776.0
2016-03-30 09:50:00,82.33,82.36,82.16,82.18,45954.0,62.8039,62.8268,62.6743,62.6895,45954.0
2016-03-30 09:55:00,82.18,82.3,82.13,82.17,16749.0,62.6895,62.7811,62.6514,62.6819,16749.0
2016-03-30 10:00:00,82.2,82.2,81.91,81.93,6871.0,62.7048,62.7048,62.4835,62.4988,6871.0
2016-03-30 10:05:00,81.94,82.08,81.94,82.02,9444.0,62.5064,62.6132,62.5064,62.5675,9444.0
2016-03-30 10:10:00,82.0,82.14,82.0,82.14,11270.0,62.5522,62.659,62.5522,62.659,11270.0
2016-03-30 10:15:00,82.15,82.24,82.04,82.09,10105.0,62.6666,62.7353,62.5827,62.6209,10105.0
2016-03-30 10:20:00,82.11,82.25,82.11,82.16,5338.0,62.6361,62.7429,62.6361,62.6743,5338.0
2016-03-30 10:25:00,82.2,82.32,82.1,82.12,31667.0,62.7048,62.7963,62.6285,62.6437,31667.0
2016-03-30 10:30:00,82.13,82.23,82.11,82.16,17794.0,62.6514,62.7277,62.6361,62.6743,17794.0
2016-03-30 10:35:00,82.13,82.15,82.01,82.01,5696.0,62.6514,62.6666,62.5598,62.5598,5696.0
2016-03-30 10:40:00,82.03,82.08,82.0,82.0,4610.0,62.5751,62.6132,62.5522,62.5522,4610.0
2016-03-30 10:45:00,82.01,82.02,81.84,81.87,13066.0,62.5598,62.5675,62.4302,62.453,13066.0
2016-03-30 10:50:00,81.88,81.9,81.83,81.87,11816.0,62.4607,62.4759,62.4225,62.453,11816.0
2016-03-30 10:55:00,81.87,81.91,81.86,81.86,5065.0,62.453,62.4835,62.4454,62.4454,5065.0
2016-03-30 11:00:00,81.86,81.92,81.81,81.92,16722.0,62.4454,62.4912,62.4073,62.4912,16722.0
2016-03-30 11:05:00,81.96,81.99,81.93,81.96,7012.0,62.5217,62.5446,62.4988,62.5217,7012.0
2016-03-30 11:10:00,81.96,82.01,81.96,81.96,5474.0,62.5217,62.5598,62.5217,62.5217,5474.0
2016-03-30 11:15:00,81.95,81.96,81.92,81.92,6558.0,62.5141,62.5217,62.4912,62.4912,6558.0
2016-03-30 11:20:00,81.91,81.98,81.85,81.91,8919.0,62.4835,62.5369,62.4378,62.4835,8919.0
2016-03-30 11:25:00,81.94,82.01,81.9,82.01,5940.0,62.5064,62.5598,62.4759,62.5598,5940.0
2016-03-30 11:30:00,81.99,81.99,81.82,81.86,4907.0,62.5446,62.5446,62.4149,62.4454,4907.0
2016-03-30 11:35:00,81.88,81.95,81.86,81.87,4200.0,62.4607,62.5141,62.4454,62.453,4200.0
2016-03-30 11:40:00,81.86,81.97,81.85,81.97,6603.0,62.4454,62.5293,62.4378,62.5293,6603.0
2016-03-30 11:45:00,81.98,82.03,81.91,81.91,4797.0,62.5369,62.5751,62.4835,62.4835,4797.0
2016-03-30 11:50:00,81.92,82.02,81.91,81.96,6034.0,62.4912,62.5675,62.4835,62.5217,6034.0
2016-03-30 11:55:00,81.94,81.94,81.86,81.9,4246.0,62.5064,62.5064,62.4454,62.4759,4246.0
2016-03-30 12:00:00,81.91,81.92,81.83,81.83,5062.0,62.4835,62.4912,62.4225,62.4225,5062.0
2016-03-30 12:05:00,81.82,81.89,81.8,81.86,6750.0,62.4149,62.4683,62.3996,62.4454,6750.0
2016-03-30 12:10:00,81.89,82.04,81.86,82.04,7260.0,62.4683,62.5827,62.4454,62.5827,7260.0
2016-03-30 12:15:00,82.02,82.05,81.94,81.94,6312.0,62.5675,62.5903,62.5064,62.5064,6312.0
2016-03-30 12:20:00,81.94,82.01,81.85,81.85,6140.0,62.5064,62.5598,62.4378,62.4378,6140.0
2016-03-30 12:25:00,81.82,81.83,81.74,81.81,6297.0,62.4149,62.4225,62.3539,62.4073,6297.0
2016-03-30 12:30:00,81.8,81.85,81.74,81.84,6876.0,62.3996,62.4378,62.3539,62.4302,6876.0
2016-03-30 12:35:00,81.86,81.86,81.72,81.78,7484.0,62.4454,62.4454,62.3386,62.3844,7484.0
2016-03-30 12:40:00,81.77,81.77,81.65,81.7,3711.0,62.3768,62.3768,62.2852,62.3234,3711.0
2016-03-30 12:45:00,81.71,81.73,81.65,81.67,15248.0,62.331,62.3462,62.2852,62.3005,15248.0
2016-03-30 12:50:00,81.68,81.8,81.66,81.78,4650.0,62.3081,62.3996,62.2928,62.3844,4650.0
2016-03-30 12:55:00,81.75,81.82,81.75,81.8,3552.0,62.3615,62.4149,62.3615,62.3996,3552.0
2016-03-30 13:00:00,81.79,81.82,81.7,81.7,3754.0,62.392,62.4149,62.3234,62.3234,3754.0
2016-03-30 13:05:00,81.7,81.7,81.6,81.64,4601.0,62.3234,62.3234,62.2471,62.2776,4601.0
2016-03-30 13:10:00,81.65,81.67,81.58,81.66,4100.0,62.2852,62.3005,62.2318,62.2928,4100.0
2016-03-30 13:15:00,81.65,81.71,81.65,81.7,2785.0,62.2852,62.331,62.2852,62.3234,2785.0
2016-03-30 13:20:00,81.69,81.8,81.69,81.8,4432.0,62.3157,62.3996,62.3157,62.3996,4432.0
2016-03-30 13:25:00,81.79,81.81,81.75,81.75,4355.0,62.392,62.4073,62.3615,62.3615,4355.0
2016-03-30 13:30:00,81.74,81.81,81.73,81.81,5135.0,62.3539,62.4073,62.3462,62.4073,5135.0
2016-03-30 13:35:00,81.81,81.82,81.73,81.77,5303.0,62.4073,62.4149,62.3462,62.3768,5303.0
2016-03-30 13:40:00,81.77,81.89,81.76,81.87,4914.0,62.3768,62.4683,62.3691,62.453,4914.0
2016-03-30 13:45:00,81.86,81.89,81.82,81.89,3805.0,62.4454,62.4683,62.4149,62.4683,3805.0
2016-03-30 13:50:00,81.93,81.95,81.84,81.84,7083.0,62.4988,62.5141,62.4302,62.4302,7083.0
2016-03-30 13:55:00,81.82,81.83,81.76,81.78,6339.0,62.4149,62.4225,62.3691,62.3844,6339.0
2016-03-30 14:00:00,81.77,81.86,81.77,81.85,13598.0,62.3768,62.4454,62.3768,62.4378,13598.0
2016-03-30 14:05:00,81.85,81.94,81.85,81.86,5223.0,62.4378,62.5064,62.4378,62.4454,5223.0
2016-03-30 14:10:00,81.86,81.86,81.78,81.78,6162.0,62.4454,62.4454,62.3844,62.3844,6162.0
2016-03-30 14:15:00,81.78,81.79,81.72,81.79,7673.0,62.3844,62.392,62.3386,62.392,7673.0
2016-03-30 14:20:00,81.79,81.85,81.76,81.85,8682.0,62.392,62.4378,62.3691,62.4378,8682.0
2016-03-30 14:25:00,81.85,81.91,81.83,81.91,6837.0,62.4378,62.4835,62.4225,62.4835,6837.0
2016-03-30 14:30:00,81.92,81.95,81.85,81.9,8549.0,62.4912,62.5141,62.4378,62.4759,8549.0
2016-03-30 14:35:00,81.9,81.9,81.81,81.81,8524.0,62.4759,62.4759,62.4073,62.4073,8524.0
2016-03-30 14:40:00,81.81,81.82,81.71,81.76,9777.0,62.4073,62.4149,62.331,62.3691,9777.0
2016-03-30 14:45:00,81.75,81.81,81.74,81.77,7988.0,62.3615,62.4073,62.3539,62.3768,7988.0
2016-03-30 14:50:00,81.77,81.86,81.77,81.86,6266.0,62.3768,62.4454,62.3768,62.4454,6266.0
2016-03-30 14:55:00,81.84,81.84,81.76,81.76,5879.0,62.4302,62.4302,62.3691,62.3691,5879.0
2016-03-30 15:00:00,81.76,81.87,81.76,81.86,9269.0,62.3691,62.453,62.3691,62.4454,9269.0
2016-03-30 15:05:00,81.85,81.91,81.84,81.88,10912.0,62.4378,62.4835,62.4302,62.4607,10912.0
2016-03-30 15:10:00,81.89,81.9,81.83,81.9,9322.0,62.4683,62.4759,62.4225,62.4759,9322.0
2016-03-30 15:15:00,81.9,81.94,81.83,81.84,8402.0,62.4759,62.5064,62.4225,62.4302,8402.0
2016-03-30 15:20:00,81.84,81.88,81.83,81.83,10891.0,62.4302,62.4607,62.4225,62.4225,10891.0
2016-03-30 15:25:00,81.83,81.85,81.8,81.81,12637.0,62.4225,62.4378,62.3996,62.4073,12637.0
2016-03-30 15:30:00,81.82,81.88,81.81,81.81,17358.0,62.4149,62.4607,62.4073,62.4073,17358.0
2016-03-30 15:35:00,81.81,81.84,81.76,81.79,15682.0,62.4073,62.4302,62.3691,62.392,15682.0
2016-03-30 15:40:00,81.79,81.82,81.76,81.8,23247.0,62.392,62.4149,62.3691,62.3996,23247.0
2016-03-30 15:45:00,81.8,81.84,81.74,81.75,23617.0,62.3996,62.4302,62.3539,62.3615,23617.0
2016-03-30 15:50:00,81.75,81.83,81.74,81.78,30736.0,62.3615,62.4225,62.3539,62.3844,30736.0
2016-03-30 15:55:00,81.78,81.8,81.7,81.77,81046.0,62.3844,62.3996,62.3234,62.3768,81046.0
2016-03-31 09:30:00,81.78,82.29,81.77,82.19,16089.0,62.3844,62.7734,62.3768,62.6971,16089.0
2016-03-31 09:35:00,82.26,82.27,81.98,82.1,27334.0,62.7505,62.7582,62.5369,62.6285,27334.0
2016-03-31 09:40:00,82.1,82.3,82.01,82.3,21758.0,62.6285,62.7811,62.5598,62.7811,21758.0
2016-03-31 09:45:00,82.28,82.33,82.23,82.32,9683.0,62.7658,62.8039,62.7277,62.7963,9683.0
2016-03-31 09:50:00,82.32,82.42,82.16,82.16,46437.0,62.7963,62.8726,62.6743,62.6743,46437.0
2016-03-31 09:55:00,82.15,82.25,82.09,82.22,6116.0,62.6666,62.7429,62.6209,62.72,6116.0
2016-03-31 10:00:00,82.25,82.31,82.18,82.22,8698.0,62.7429,62.7887,62.6895,62.72,8698.0
2016-03-31 10:05:00,82.2,82.3,82.12,82.3,23054.0,62.7048,62.7811,62.6437,62.7811,23054.0
2016-03-31 10:10:00,82.28,82.43,82.25,82.43,6792.0,62.7658,62.8802,62.7429,62.8802,6792.0
2016-03-31 10:15:00,82.41,82.43,82.31,82.36,9998.0,62.865,62.8802,62.7887,62.8268,9998.0
2016-03-31 10:20:00,82.39,82.43,82.3,82.3,11560.0,62.8497,62.8802,62.7811,62.7811,11560.0
2016-03-31 10:25:00,82.3,82.33,82.11,82.14,4918.0,62.7811,62.8039,62.6361,62.659,4918.0
2016-03-31 10:30:00,82.15,82.15,82.06,82.06,4940.0,62.6666,62.6666,62.598,62.598,4940.0
2016-03-31 10:35:00,82.06,82.08,81.96,81.98,3981.0,62.598,62.6132,62.5217,62.5369,3981.0
2016-03-31 10:40:00,81.99,82.1,81.99,82.04,3846.0,62.5446,62.6285,62.5446,62.5827,3846.0
2016-03-31 10:45:00,82.04,82.04,81.91,81.91,4687.0,62.5827,62.5827,62.4835,62.4835,4687.0
2016-03-31 10:50:00,81.91,81.95,81.89,81.94,3628.0,62.4835,62.5141,62.4683,62.5064,3628.0
2016-03-31 10:55:00,81.93,81.96,81.86,81.91,4748.0,62.4988,62.5217,62.4454,62.4835,4748.0
2016-03-31 11:00:00,81.9,81.96,81.88,81.88,6558.0,62.4759,62.5217,62.4607,62.4607,6558.0
2016-03-31 11:05:00,81.86,81.89,81.83,81.83,5499.0,62.4454,62.4683,62.4225,62.4225,5499.0
2016-03-31 11:10:00,81.83,81.88,81.82,81.85,5610.0,62.4225,62.4607,62.4149,62.4378,5610.0
2016-03-31 11:15:00,81.87,81.92,81.86,81.87,4528.0,62.453,62.4912,62.4454,62.453,4528.0
2016-03-31 11:20:00,81.85,81.85,81.8,81.85,3684.0,62.4378,62.4378,62.3996,62.4378,3684.0
2016-03-31 11:25:00,81.84,81.84,81.71,81.77,3976.0,62.4302,62.4302,62.331,62.3768,3976.0
2016-03-31 11:30:00,81.81,81.86,81.81,81.81,3027.0,62.4073,62.4454,62.4073,62.4073,3027.0
2016-03-31 11:35:00,81.8,81.89,81.78,81.8,4005.0,62.3996,62.4683,62.3844,62.3996,4005.0
2016-03-31 11:40:00,81.81,81.88,81.81,81.85,6021.0,62.4073,62.4607,62.4073,62.4378,6021.0
2016-03-31 11:45:00,81.85,81.88,81.83,81.87,2415.0,62.4378,62.4607,62.4225,62.453,2415.0
2016-03-31 11:50:00,81.89,82.05,81.89,81.98,6309.0,62.4683,62.5903,62.4683,62.5369,6309.0
2016-03-31 11:55:00,82.0,82.12,82.0,82.09,2809.0,62.5522,62.6437,62.5522,62.6209,2809.0
2016-03-31 12:00:00,82.11,82.25,82.1,82.17,7124.0,62.6361,62.7429,62.6285,62.6819,7124.0
2016-03-31 12:05:00,82.23,82.24,82.09,82.11,4425.0,62.7277,62.7353,62.6209,62.6361,4425.0
2016-03-31 12:10:00,82.09,82.15,82.09,82.14,3798.0,62.6209,62.6666,62.6209,62.659,3798.0
2016-03-31 12:15:00,82.14,82.23,82.12,82.22,14612.0,62.659,62.7277,62.6437,62.72,14612.0
2016-03-31 12:20:00,82.23,82.24,82.16,82.23,8324.0,62.7277,62.7353,62.6743,62.7277,8324.0
2016-03-31 12:25:00,82.23,82.34,82.23,82.34,5063.0,62.7277,62.8116,62.7277,62.8116,5063.0
2016-03-31 12:30:00,82.35,82.35,82.2,82.23,2885.0,62.8192,62.8192,62.7048,62.7277,2885.0
2016-03-31 12:35:00,82.25,82.3,82.22,82.29,7431.0,62.7429,62.7811,62.72,62.7734,7431.0
2016-03-31 12:40:00,82.3,82.34,82.28,82.29,4070.0,62.7811,62.8116,62.7658,62.7734,4070.0
2016-03-31 12:45:00,82.3,82.32,82.2,82.2,5413.0,62.7811,62.7963,62.7048,62.7048,5413.0
2016-03-31 12:50:00,82.21,82.22,82.17,82.2,33001.0,62.7124,62.72,62.6819,62.7048,33001.0
2016-03-31 12:55:00,82.2,82.2,82.1,82.11,12625.0,62.7048,62.7048,62.6285,62.6361,12625.0
2016-03-31 13:00:00,82.11,82.15,82.08,82.14,10377.0,62.6361,62.6666,62.6132,62.659,10377.0
2016-03-31 13:05:00,82.13,82.23,82.12,82.21,5298.0,62.6514,62.7277,62.6437,62.7124,5298.0
2016-03-31 13:10:00,82.2,82.21,82.14,82.16,9342.0,62.7048,62.7124,62.659,62.6743,9342.0
2016-03-31 13:15:00,82.14,82.16,82.0,82.0,3153.0,62.659,62.6743,62.5522,62.5522,3153.0
2016-03-31 13:20:00,82.01,82.09,81.99,82.06,3517.0,62.5598,62.6209,62.5446,62.598,3517.0
2016-03-31 13:25:00,82.04,82.04,82.0,82.03,2125.0,62.5827,62.5827,62.5522,62.5751,2125.0
2016-03-31 13:30:00,82.04,82.05,82.02,82.03,2200.0,62.5827,62.5903,62.5675,62.5751,2200.0
2016-03-31 13:35:00,82.03,82.07,82.0,82.03,5938.0,62.5751,62.6056,62.5522,62.5751,5938.0
2016-03-31 13:40:00,82.02,82.02,81.95,81.98,5461.0,62.5675,62.5675,62.5141,62.5369,5461.0
2016-03-31 13:45:00,81.99,82.0,81.95,82.0,5034.0,62.5446,62.5522,62.5141,62.5522,5034.0
2016-03-31 13:50:00,82.0,82.01,81.94,81.96,6825.0,62.5522,62.5598,62.5064,62.5217,6825.0
2016-03-31 13:55:00,81.97,81.97,81.72,81.73,19435.0,62.5293,62.5293,62.3386,62.3462,19435.0
2016-03-31 14:00:00,81.74,81.75,81.54,81.54,41105.0,62.3539,62.3615,62.2013,62.2013,41105.0
2016-03-31 14:05:00,81.53,81.63,81.46,81.63,13500.0,62.1937,62.27,62.1403,62.27,13500.0
2016-03-31 14:10:00,81.63,81.66,81.61,81.63,5763.0,62.27,62.2928,62.2547,62.27,5763.0
2016-03-31 14:15:00,81.64,81.88,81.61,81.88,24177.0,62.2776,62.4607,62.2547,62.4607,24177.0
2016-03-31 14:20:00,81.89,81.97,81.83,81.83,59981.0,62.4683,62.5293,62.4225,62.4225,59981.0
2016-03-31 14:25:00,81.83,81.84,81.69,81.77,9165.0,62.4225,62.4302,62.3157,62.3768,9165.0
2016-03-31 14:30:00,81.77,81.82,81.74,81.76,9540.0,62.3768,62.4149,62.3539,62.3691,9540.0
2016-03-31 14:35:00,81.78,81.82,81.73,81.74,9070.0,62.3844,62.4149,62.3462,62.3539,9070.0
2016-03-31 14:40:00,81.75,81.76,81.68,81.68,7113.0,62.3615,62.3691,62.3081,62.3081,7113.0
2016-03-31 14:45:00,81.7,81.8,81.68,81.79,10552.0,62.3234,62.3996,62.3081,62.392,10552.0
2016-03-31 14:50:00,81.79,81.82,81.73,81.82,7870.0,62.392,62.4149,62.3462,62.4149,7870.0
2016-03-31 14:55:00,81.81,81.81,81.67,81.7,9298.0,62.4073,62.4073,62.3005,62.3234,9298.0
2016-03-31 15:00:00,81.69,81.76,81.61,81.76,12302.0,62.3157,62.3691,62.2547,62.3691,12302.0
2016-03-31 15:05:00,81.77,81.77,81.69,81.71,11279.0,62.3768,62.3768,62.3157,62.331,11279.0
2016-03-31 15:10:00,81.72,81.76,81.69,81.75,8939.0,62.3386,62.3691,62.3157,62.3615,8939.0
2016-03-31 15:15:00,81.75,81.79,81.73,81.75,8608.0,62.3615,62.392,62.3462,62.3615,8608.0
2016-03-31 15:20:00,81.76,81.89,81.76,81.89,11298.0,62.3691,62.4683,62.3691,62.4683,11298.0
2016-03-31 15:25:00,81.87,81.94,81.87,81.91,13501.0,62.453,62.5064,62.453,62.4835,13501.0
2016-03-31 15:30:00,81.93,81.97,81.9,81.95,20413.0,62.4988,62.5293,62.4759,62.5141,20413.0
2016-03-31 15:35:00,81.97,82.01,81.95,81.97,18491.0,62.5293,62.5598,62.5141,62.5293,18491.0
2016-03-31 15:40:00,81.98,82.01,81.91,81.99,28673.0,62.5369,62.5598,62.4835,62.5446,28673.0
2016-03-31 15:45:00,81.99,82.09,81.98,82.02,50765.0,62.5446,62.6209,62.5369,62.5675,50765.0
2016-03-31 15:50:00,82.02,82.05,81.97,82.0,56612.0,62.5675,62.5903,62.5293,62.5522,56612.0
2016-03-31 15:55:00,81.99,82.01,81.89,81.95,149705.0,62.5446,62.5598,62.4683,62.5141,149705.0
2016-04-01 09:30:00,81.68,82.05,81.51,81.67,47091.0,62.3081,62.5903,62.1784,62.3005,47091.0
2016-04-01 09:35:00,81.6,81.85,81.55,81.83,16040.0,62.2471,62.4378,62.2089,62.4225,16040.0
2016-04-01 09:40:00,81.71,81.74,81.54,81.68,25031.0,62.331,62.3539,62.2013,62.3081,25031.0
2016-04-01 09:45:00,81.69,81.86,81.67,81.76,23623.0,62.3157,62.4454,62.3005,62.3691,23623.0
2016-04-01 09:50:00,81.72,81.8,81.61,81.66,22537.0,62.3386,62.3996,62.2547,62.2928,22537.0
2016-04-01 09:55:00,81.7,81.78,81.53,81.77,17257.0,62.3234,62.3844,62.1937,62.3768,17257.0
2016-04-01 10:00:00,81.78,81.81,81.68,81.78,14204.0,62.3844,62.4073,62.3081,62.3844,14204.0
2016-04-01 10:05:00,81.77,81.97,81.76,81.87,13305.0,62.3768,62.5293,62.3691,62.453,13305.0
2016-04-01 10:10:00,81.91,81.99,81.81,81.92,9367.0,62.4835,62.5446,62.4073,62.4912,9367.0
2016-04-01 10:15:00,81.91,81.96,81.75,81.81,6138.0,62.4835,62.5217,62.3615,62.4073,6138.0
2016-04-01 10:20:00,81.8,81.84,81.75,81.8,4450.0,62.3996,62.4302,62.3615,62.3996,4450.0
2016-04-01 10:25:00,81.81,81.96,81.72,81.93,14376.0,62.4073,62.5217,62.3386,62.4988,14376.0
2016-04-01 10:30:00,81.95,82.05,81.92,82.01,11211.0,62.5141,62.5903,62.4912,62.5598,11211.0
2016-04-01 10:35:00,81.99,82.1,81.98,81.98,12154.0,62.5446,62.6285,62.5369,62.5369,12154.0
2016-04-01 10:40:00,81.98,82.12,81.98,82.0,9906.0,62.5369,62.6437,62.5369,62.5522,9906.0
2016-04-01 10:45:00,82.01,82.1,82.0,82.01,6467.0,62.5598,62.6285,62.5522,62.5598,6467.0
2016-04-01 10:50:00,81.98,82.05,81.89,81.89,12211.0,62.5369,62.5903,62.4683,62.4683,12211.0
2016-04-01 10:55:00,81.88,82.08,81.83,82.04,13713.0,62.4607,62.6132,62.4225,62.5827,13713.0
2016-04-01 11:00:00,82.04,82.09,82.0,82.06,8335.0,62.5827,62.6209,62.5522,62.598,8335.0
2016-04-01 11:05:00,82.06,82.13,82.01,82.02,17280.0,62.598,62.6514,62.5598,62.5675,17280.0
2016-04-01 11:10:00,82.01,82.11,81.95,81.98,15720.0,62.5598,62.6361,62.5141,62.5369,15720.0
2016-04-01 11:15:00,81.98,82.08,81.98,82.0,12103.0,62.5369,62.6132,62.5369,62.5522,12103.0
2016-04-01 11:20:00,81.98,82.0,81.9,81.98,11013.0,62.5369,62.5522,62.4759,62.5369,11013.0
2016-04-01 11:25:00,81.98,81.99,81.91,81.92,7118.0,62.5369,62.5446,62.4835,62.4912,7118.0
2016-04-01 11:30:00,81.91,82.06,81.91,82.04,10306.0,62.4835,62.598,62.4835,62.5827,10306.0
2016-04-01 11:35:00,82.04,82.11,82.03,82.07,6324.0,62.5827,62.6361,62.5751,62.6056,6324.0
2016-04-01 11:40:00,82.07,82.14,82.07,82.1,10207.0,62.6056,62.659,62.6056,62.6285,10207.0
2016-04-01 11:45:00,82.1,82.1,81.98,81.98,7999.0,62.6285,62.6285,62.5369,62.5369,7999.0
2016-04-01 11:50:00,81.96,81.96,81.85,81.86,9801.0,62.5217,62.5217,62.4378,62.4454,9801.0
2016-04-01 11:55:00,81.85,81.85,81.74,81.78,9387.0,62.4378,62.4378,62.3539,62.3844,9387.0
2016-04-01 12:00:00,81.79,81.85,81.78,81.78,7681.0,62.392,62.4378,62.3844,62.3844,7681.0
2016-04-01 12:05:00,81.76,81.77,81.6,81.61,11627.0,62.3691,62.3768,62.2471,62.2547,11627.0
2016-04-01 12:10:00,81.6,81.61,81.5,81.51,14504.0,62.2471,62.2547,62.1708,62.1784,14504.0
2016-04-01 12:15:00,81.51,81.51,81.43,81.45,13500.0,62.1784,62.1784,62.1174,62.1326,13500.0
2016-04-01 12:20:00,81.45,81.45,81.33,81.34,18352.0,62.1326,62.1326,62.0411,62.0487,18352.0
2016-04-01 12:25:00,81.35,81.64,81.33,81.63,35599.0,62.0564,62.2776,62.0411,62.27,35599.0
2016-04-01 12:30:00,81.63,81.64,81.55,81.57,8111.0,62.27,62.2776,62.2089,62.2242,8111.0
2016-04-01 12:35:00,81.58,81.62,81.51,81.6,7590.0,62.2318,62.2623,62.1784,62.2471,7590.0
2016-04-01 12:40:00,81.61,81.65,81.57,81.57,4307.0,62.2547,62.2852,62.2242,62.2242,4307.0
2016-04-01 12:45:00,81.54,81.58,81.46,81.58,7830.0,62.2013,62.2318,62.1403,62.2318,7830.0
2016-04-01 12:50:00,81.57,81.61,81.52,81.6,5344.0,62.2242,62.2547,62.186,62.2471,5344.0
2016-04-01 12:55:00,81.56,81.69,81.55,81.68,6429.0,62.2166,62.3157,62.2089,62.3081,6429.0
2016-04-01 13:00:00,81.67,81.73,81.66,81.73,8490.0,62.3005,62.3462,62.2928,62.3462,8490.0
2016-04-01 13:05:00,81.72,81.72,81.58,81.6,9737.0,62.3386,62.3386,62.2318,62.2471,9737.0
2016-04-01 13:10:00,81.6,81.7,81.59,81.65,7114.0,62.2471,62.3234,62.2394,62.2852,7114.0
2016-04-01 13:15:00,81.65,81.72,81.64,81.65,6551.0,62.2852,62.3386,62.2776,62.2852,6551.0
2016-04-01 13:20:00,81.65,81.74,81.64,81.73,10419.0,62.2852,62.3539,62.2776,62.3462,10419.0
2016-04-01 13:25:00,81.72,81.83,81.68,81.8,7443.0,62.3386,62.4225,62.3081,62.3996,7443.0
2016-04-01 13:30:00,81.8,81.82,81.73,81.82,6299.0,62.3996,62.4149,62.3462,62.4149,6299.0
2016-04-01 13:35:00,81.85,81.88,81.75,81.87,7205.0,62.4378,62.4607,62.3615,62.453,7205.0
2016-04-01 13:40:00,81.87,81.87,81.78,81.87,18810.0,62.453,62.453,62.3844,62.453,18810.0
2016-04-01 13:45:00,81.87,82.01,81.87,81.95,8646.0,62.453,62.5598,62.453,62.5141,8646.0
2016-04-01 13:50:00,81.96,81.96,81.86,81.9,10886.0,62.5217,62.5217,62.4454,62.4759,10886.0
2016-04-01 13:55:00,81.89,81.97,81.87,81.96,14238.0,62.4683,62.5293,62.453,62.5217,14238.0
2016-04-01 14:00:00,81.96,81.99,81.9,81.98,19789.0,62.5217,62.5446,62.4759,62.5369,19789.0
2016-04-01 14:05:00,81.98,82.11,81.96,82.11,27847.0,62.5369,62.6361,62.5217,62.6361,27847.0
2016-04-01 14:10:00,82.11,82.11,81.95,81.95,11247.0,62.6361,62.6361,62.5141,62.5141,11247.0
2016-04-01 14:15:00,81.96,82.0,81.87,81.87,18599.0,62.5217,62.5522,62.453,62.453,18599.0
2016-04-01 14:20:00,81.85,81.89,81.84,81.84,14261.0,62.4378,62.4683,62.4302,62.4302,14261.0
2016-04-01 14:25:00,81.84,81.86,81.78,81.82,8720.0,62.4302,62.4454,62.3844,62.4149,8720.0
2016-04-01 14:30:00,81.83,81.84,81.78,81.79,17692.0,62.4225,62.4302,62.3844,62.392,17692.0
2016-04-01 14:35:00,81.78,81.91,81.78,81.91,16474.0,62.3844,62.4835,62.3844,62.4835,16474.0
2016-04-01 14:40:00,81.9,81.93,81.87,81.92,14708.0,62.4759,62.4988,62.453,62.4912,14708.0
2016-04-01 14:45:00,81.95,81.99,81.94,81.96,15408.0,62.5141,62.5446,62.5064,62.5217,15408.0
2016-04-01 14:50:00,81.94,81.97,81.85,81.87,10551.0,62.5064,62.5293,62.4378,62.453,10551.0
2016-04-01 14:55:00,81.86,82.0,81.86,81.94,11675.0,62.4454,62.5522,62.4454,62.5064,11675.0
2016-04-01 15:00:00,81.94,82.01,81.9,81.93,16265.0,62.5064,62.5598,62.4759,62.4988,16265.0
2016-04-01 15:05:00,81.93,81.94,81.87,81.92,22085.0,62.4988,62.5064,62.453,62.4912,22085.0
2016-04-01 15:10:00,81.92,81.99,81.88,81.95,20235.0,62.4912,62.5446,62.4607,62.5141,20235.0
2016-04-01 15:15:00,81.95,81.99,81.91,81.97,18221.0,62.5141,62.5446,62.4835,62.5293,18221.0
2016-04-01 15:20:00,81.97,81.99,81.89,81.9,13275.0,62.5293,62.5446,62.4683,62.4759,13275.0
2016-04-01 15:25:00,81.9,81.99,81.88,81.99,21985.0,62.4759,62.5446,62.4607,62.5446,21985.0
2016-04-01 15:30:00,81.99,82.03,81.94,82.02,27053.0,62.5446,62.5751,62.5064,62.5675,27053.0
2016-04-01 15:35:00,82.01,82.12,81.99,82.1,27929.0,62.5598,62.6437,62.5446,62.6285,27929.0
2016-04-01 15:40:00,82.1,82.15,82.08,82.15,28923.0,62.6285,62.6666,62.6132,62.6666,28923.0
2016-04-01 15:45:00,82.14,82.27,82.14,82.25,54535.0,62.659,62.7582,62.659,62.7429,54535.0
2016-04-01 15:50:00,82.24,82.24,82.12,82.15,40386.0,62.7353,62.7353,62.6437,62.6666,40386.0
2016-04-01 15:55:00,82.15,82.28,82.15,82.18,108173.0,62.6666,62.7658,62.6666,62.6895,108173.0
2016-04-04 09:30:00,82.29,82.65,82.29,82.56,27157.0,62.7734,63.048,62.7734,62.9794,27157.0
2016-04-04 09:35:00,82.62,82.8,82.56,82.67,14338.0,63.0252,63.1625,62.9794,63.0633,14338.0
2016-04-04 09:40:00,82.68,82.9,82.48,82.9,10369.0,63.0709,63.2388,62.9184,63.2388,10369.0
2016-04-04 09:45:00,82.9,83.0,82.85,82.86,13464.0,63.2388,63.315,63.2006,63.2082,13464.0
2016-04-04 09:50:00,82.85,82.93,82.63,82.91,19949.0,63.2006,63.2616,63.0328,63.2464,19949.0
2016-04-04 09:55:00,82.93,83.14,82.89,83.07,17962.0,63.2616,63.4218,63.2311,63.3684,17962.0
2016-04-04 10:00:00,83.07,83.25,83.01,83.21,24992.0,63.3684,63.5057,63.3227,63.4752,24992.0
2016-04-04 10:05:00,83.22,83.27,83.18,83.22,23496.0,63.4829,63.521,63.4523,63.4829,23496.0
2016-04-04 10:10:00,83.21,83.21,82.95,83.06,43865.0,63.4752,63.4752,63.2769,63.3608,43865.0
2016-04-04 10:15:00,83.05,83.09,82.88,83.09,12114.0,63.3532,63.3837,63.2235,63.3837,12114.0
2016-04-04 10:20:00,83.09,83.09,82.99,83.03,11837.0,63.3837,63.3837,63.3074,63.3379,11837.0
2016-04-04 10:25:00,83.07,83.09,82.76,82.85,16272.0,63.3684,63.3837,63.132,63.2006,16272.0
2016-04-04 10:30:00,82.83,82.94,82.81,82.94,16569.0,63.1854,63.2693,63.1701,63.2693,16569.0
2016-04-04 10:35:00,82.95,82.97,82.81,82.88,19765.0,63.2769,63.2922,63.1701,63.2235,19765.0
2016-04-04 10:40:00,82.86,82.98,82.86,82.91,18574.0,63.2082,63.2998,63.2082,63.2464,18574.0
2016-04-04 10:45:00,82.92,82.96,82.77,82.77,18374.0,63.254,63.2845,63.1396,63.1396,18374.0
2016-04-04 10:50:00,82.77,82.77,82.69,82.73,8158.0,63.1396,63.1396,63.0786,63.1091,8158.0
2016-04-04 10:55:00,82.73,82.77,82.64,82.77,13646.0,63.1091,63.1396,63.0404,63.1396,13646.0
2016-04-04 11:00:00,82.77,82.81,82.66,82.81,10338.0,63.1396,63.1701,63.0557,63.1701,10338.0
2016-04-04 11:05:00,82.82,82.87,82.73,82.74,12451.0,63.1777,63.2159,63.1091,63.1167,12451.0
2016-04-04 11:10:00,82.71,82.86,82.69,82.86,6658.0,63.0938,63.2082,63.0786,63.2082,6658.0
2016-04-04 11:15:00,82.84,82.88,82.75,82.88,7632.0,63.193,63.2235,63.1243,63.2235,7632.0
2016-04-04 11:20:00,82.89,82.91,82.79,82.89,11141.0,63.2311,63.2464,63.1548,63.2311,11141.0
2016-04-04 11:25:00,82.87,82.87,82.82,82.86,8491.0,63.2159,63.2159,63.1777,63.2082,8491.0
2016-04-04 11:30:00,82.87,82.99,82.87,82.92,11097.0,63.2159,63.3074,63.2159,63.254,11097.0
2016-04-04 11:35:00,82.91,82.93,82.84,82.93,4200.0,63.2464,63.2616,63.193,63.2616,4200.0
2016-04-04 11:40:00,82.94,82.95,82.77,82.8,10280.0,63.2693,63.2769,63.1396,63.1625,10280.0
2016-04-04 11:45:00,82.83,82.83,82.72,82.74,6728.0,63.1854,63.1854,63.1014,63.1167,6728.0
2016-04-04 11:50:00,82.76,82.89,82.74,82.84,12813.0,63.132,63.2311,63.1167,63.193,12813.0
2016-04-04 11:55:00,82.83,82.83,82.76,82.77,7684.0,63.1854,63.1854,63.132,63.1396,7684.0
2016-04-04 12:00:00,82.77,82.77,82.65,82.75,7389.0,63.1396,63.1396,63.048,63.1243,7389.0
2016-04-04 12:05:00,82.78,82.88,82.75,82.81,7481.0,63.1472,63.2235,63.1243,63.1701,7481.0
2016-04-04 12:10:00,82.8,82.8,82.7,82.73,12627.0,63.1625,63.1625,63.0862,63.1091,12627.0
2016-04-04 12:15:00,82.75,82.88,82.75,82.86,7803.0,63.1243,63.2235,63.1243,63.2082,7803.0
2016-04-04 12:20:00,82.84,82.98,82.82,82.96,6400.0,63.193,63.2998,63.1777,63.2845,6400.0
2016-04-04 12:25:00,82.94,82.94,82.85,82.88,9705.0,63.2693,63.2693,63.2006,63.2235,9705.0
2016-04-04 12:30:00,82.9,83.05,82.88,82.99,9443.0,63.2388,63.3532,63.2235,63.3074,9443.0
2016-04-04 12:35:00,82.98,83.01,82.89,82.9,6439.0,63.2998,63.3227,63.2311,63.2388,6439.0
2016-04-04 12:40:00,82.89,83.05,82.89,83.01,6679.0,63.2311,63.3532,63.2311,63.3227,6679.0
2016-04-04 12:45:00,83.02,83.03,82.92,83.03,10175.0,63.3303,63.3379,63.254,63.3379,10175.0
2016-04-04 12:50:00,83.01,83.11,82.97,83.11,23949.0,63.3227,63.3989,63.2922,63.3989,23949.0
2016-04-04 12:55:00,83.12,83.16,83.04,83.04,12788.0,63.4066,63.4371,63.3455,63.3455,12788.0
2016-04-04 13:00:00,83.04,83.07,82.97,82.97,18962.0,63.3455,63.3684,63.2922,63.2922,18962.0
2016-04-04 13:05:00,82.97,83.07,82.96,83.05,13327.0,63.2922,63.3684,63.2845,63.3532,13327.0
2016-04-04 13:10:00,83.03,83.04,82.99,83.02,3940.0,63.3379,63.3455,63.3074,63.3303,3940.0
2016-04-04 13:15:00,83.04,83.08,83.02,83.03,10563.0,63.3455,63.3761,63.3303,63.3379,10563.0
2016-04-04 13:20:00,83.05,83.1,83.05,83.08,10128.0,63.3532,63.3913,63.3532,63.3761,10128.0
2016-04-04 13:25:00,83.08,83.14,83.07,83.14,10650.0,63.3761,63.4218,63.3684,63.4218,10650.0
2016-04-04 13:30:00,83.12,83.14,83.1,83.12,12001.0,63.4066,63.4218,63.3913,63.4066,12001.0
2016-04-04 13:35:00,83.11,83.11,83.06,83.06,16382.0,63.3989,63.3989,63.3608,63.3608,16382.0
2016-04-04 13:40:00,83.05,83.05,83.02,83.04,5512.0,63.3532,63.3532,63.3303,63.3455,5512.0
2016-04-04 13:45:00,83.04,83.15,83.03,83.15,4277.0,63.3455,63.4295,63.3379,63.4295,4277.0
2016-04-04 13:50:00,83.13,83.16,83.05,83.05,13995.0,63.4142,63.4371,63.3532,63.3532,13995.0
2016-04-04 13:55:00,83.06,83.1,83.01,83.09,20367.0,63.3608,63.3913,63.3227,63.3837,20367.0
2016-04-04 14:00:00,83.08,83.09,82.95,83.07,20311.0,63.3761,63.3837,63.2769,63.3684,20311.0
2016-04-04 14:05:00,83.07,83.15,83.04,83.04,22287.0,63.3684,63.4295,63.3455,63.3455,22287.0
2016-04-04 14:10:00,83.03,83.03,82.97,83.0,4741.0,63.3379,63.3379,63.2922,63.315,4741.0
2016-04-04 14:15:00,83.02,83.04,82.92,83.02,12033.0,63.3303,63.3455,63.254,63.3303,12033.0
2016-04-04 14:20:00,83.0,83.02,82.96,83.01,8322.0,63.315,63.3303,63.2845,63.3227,8322.0
2016-04-04 14:25:00,82.99,83.05,82.96,82.99,10556.0,63.3074,63.3532,63.2845,63.3074,10556.0
2016-04-04 14:30:00,83.01,83.04,82.99,83.0,15309.0,63.3227,63.3455,63.3074,63.315,15309.0
2016-04-04 14:35:00,82.98,83.08,82.98,83.08,9753.0,63.2998,63.3761,63.2998,63.3761,9753.0
2016-04-04 14:40:00,83.07,83.09,83.04,83.05,15239.0,63.3684,63.3837,63.3455,63.3532,15239.0
2016-04-04 14:45:00,83.07,83.12,83.06,83.07,14909.0,63.3684,63.4066,63.3608,63.3684,14909.0
2016-04-04 14:50:00,83.08,83.08,82.96,82.96,8950.0,63.3761,63.3761,63.2845,63.2845,8950.0
2016-04-04 14:55:00,82.94,83.01,82.94,82.97,10197.0,63.2693,63.3227,63.2693,63.2922,10197.0
2016-04-04 15:00:00,82.97,83.0,82.89,82.92,11418.0,63.2922,63.315,63.2311,63.254,11418.0
2016-04-04 15:05:00,82.9,82.99,82.9,82.94,13327.0,63.2388,63.3074,63.2388,63.2693,13327.0
2016-04-04 15:10:00,82.93,83.0,82.92,83.0,17362.0,63.2616,63.315,63.254,63.315,17362.0
2016-04-04 15:15:00,83.0,83.08,82.99,83.06,38650.0,63.315,63.3761,63.3074,63.3608,38650.0
2016-04-04 15:20:00,83.06,83.07,82.98,83.02,34102.0,63.3608,63.3684,63.2998,63.3303,34102.0
2016-04-04 15:25:00,83.02,83.07,83.0,83.03,22863.0,63.3303,63.3684,63.315,63.3379,22863.0
2016-04-04 15:30:00,83.03,83.11,83.03,83.1,29587.0,63.3379,63.3989,63.3379,63.3913,29587.0
2016-04-04 15:35:00,83.12,83.12,82.98,82.98,36032.0,63.4066,63.4066,63.2998,63.2998,36032.0
2016-04-04 15:40:00,82.98,83.09,82.98,83.04,49988.0,63.2998,63.3837,63.2998,63.3455,49988.0
2016-04-04 15:45:00,83.05,83.13,83.02,83.07,58587.0,63.3532,63.4142,63.3303,63.3684,58587.0
2016-04-04 15:50:00,83.09,83.14,83.05,83.06,53294.0,63.3837,63.4218,63.3532,63.3608,53294.0
2016-04-04 15:55:00,83.07,83.13,83.04,83.12,97644.0,63.3684,63.4142,63.3455,63.4066,97644.0
2016-04-05 09:30:00,82.54,82.8,82.31,82.8,27987.0,62.9641,63.1625,62.7887,63.1625,27987.0
2016-04-05 09:35:00,82.77,82.86,82.38,82.44,16245.0,63.1396,63.2082,62.8421,62.8879,16245.0
2016-04-05 09:40:00,82.43,82.43,82.06,82.06,19787.0,62.8802,62.8802,62.598,62.598,19787.0
2016-04-05 09:45:00,82.11,82.17,81.83,82.16,19117.0,62.6361,62.6819,62.4225,62.6743,19117.0
2016-04-05 09:50:00,82.13,82.19,81.96,82.11,26831.0,62.6514,62.6971,62.5217,62.6361,26831.0
2016-04-05 09:55:00,82.1,82.23,82.04,82.05,23837.0,62.6285,62.7277,62.5827,62.5903,23837.0
2016-04-05 10:00:00,82.07,82.26,82.04,82.2,28313.0,62.6056,62.7505,62.5827,62.7048,28313.0
2016-04-05 10:05:00,82.22,82.34,82.11,82.2,17590.0,62.72,62.8116,62.6361,62.7048,17590.0
2016-04-05 10:10:00,82.22,82.26,81.99,82.04,15601.0,62.72,62.7505,62.5446,62.5827,15601.0
2016-04-05 10:15:00,81.97,82.09,81.94,82.04,10970.0,62.5293,62.6209,62.5064,62.5827,10970.0
2016-04-05 10:20:00,82.03,82.08,81.85,81.93,6045.0,62.5751,62.6132,62.4378,62.4988,6045.0
2016-04-05 10:25:00,81.9,81.92,81.79,81.87,10819.0,62.4759,62.4912,62.392,62.453,10819.0
2016-04-05 10:30:00,81.89,81.9,81.8,81.89,12899.0,62.4683,62.4759,62.3996,62.4683,12899.0
2016-04-05 10:35:00,81.86,81.96,81.78,81.86,15199.0,62.4454,62.5217,62.3844,62.4454,15199.0
2016-04-05 10:40:00,81.87,81.98,81.75,81.98,11184.0,62.453,62.5369,62.3615,62.5369,11184.0
2016-04-05 10:45:00,81.95,81.97,81.87,81.91,9720.0,62.5141,62.5293,62.453,62.4835,9720.0
2016-04-05 10:50:00,81.87,81.89,81.74,81.84,22134.0,62.453,62.4683,62.3539,62.4302,22134.0
2016-04-05 10:55:00,81.84,81.88,81.74,81.78,16045.0,62.4302,62.4607,62.3539,62.3844,16045.0
2016-04-05 11:00:00,81.76,81.78,81.66,81.68,11744.0,62.3691,62.3844,62.2928,62.3081,11744.0
2016-04-05 11:05:00,81.72,81.76,81.65,81.67,10823.0,62.3386,62.3691,62.2852,62.3005,10823.0
2016-04-05 11:10:00,81.67,81.82,81.67,81.77,7234.0,62.3005,62.4149,62.3005,62.3768,7234.0
2016-04-05 11:15:00,81.77,81.8,81.69,81.77,12220.0,62.3768,62.3996,62.3157,62.3768,12220.0
2016-04-05 11:20:00,81.78,81.87,81.78,81.84,37828.0,62.3844,62.453,62.3844,62.4302,37828.0
2016-04-05 11:25:00,81.82,81.94,81.72,81.92,55898.0,62.4149,62.5064,62.3386,62.4912,55898.0
2016-04-05 11:30:00,81.9,81.93,81.72,81.76,10249.0,62.4759,62.4988,62.3386,62.3691,10249.0
2016-04-05 11:35:00,81.76,81.82,81.71,81.8,14064.0,62.3691,62.4149,62.331,62.3996,14064.0
2016-04-05 11:40:00,81.81,81.82,81.6,81.63,14768.0,62.4073,62.4149,62.2471,62.27,14768.0
2016-04-05 11:45:00,81.6,81.62,81.5,81.57,13279.0,62.2471,62.2623,62.1708,62.2242,13279.0
2016-04-05 11:50:00,81.56,81.63,81.48,81.62,9264.0,62.2166,62.27,62.1555,62.2623,9264.0
2016-04-05 11:55:00,81.59,81.59,81.49,81.52,10966.0,62.2394,62.2394,62.1632,62.186,10966.0
2016-04-05 12:00:00,81.5,81.65,81.5,81.6,24567.0,62.1708,62.2852,62.1708,62.2471,24567.0
2016-04-05 12:05:00,81.61,81.67,81.56,81.58,26068.0,62.2547,62.3005,62.2166,62.2318,26068.0
2016-04-05 12:10:00,81.58,81.61,81.49,81.6,23423.0,62.2318,62.2547,62.1632,62.2471,23423.0
2016-04-05 12:15:00,81.59,81.6,81.39,81.46,6861.0,62.2394,62.2471,62.0869,62.1403,6861.0
2016-04-05 12:20:00,81.45,81.49,81.38,81.45,4536.0,62.1326,62.1632,62.0792,62.1326,4536.0
2016-04-05 12:25:00,81.47,81.59,81.47,81.52,6029.0,62.1479,62.2394,62.1479,62.186,6029.0
2016-04-05 12:30:00,81.51,81.62,81.51,81.51,4049.0,62.1784,62.2623,62.1784,62.1784,4049.0
2016-04-05 12:35:00,81.54,81.55,81.48,81.52,6333.0,62.2013,62.2089,62.1555,62.186,6333.0
2016-04-05 12:40:00,81.5,81.55,81.46,81.54,10895.0,62.1708,62.2089,62.1403,62.2013,10895.0
2016-04-05 12:45:00,81.55,81.61,81.52,81.56,34303.0,62.2089,62.2547,62.186,62.2166,34303.0
2016-04-05 12:50:00,81.56,81.59,81.46,81.57,30159.0,62.2166,62.2394,62.1403,62.2242,30159.0
2016-04-05 12:55:00,81.57,81.59,81.49,81.49,4748.0,62.2242,62.2394,62.1632,62.1632,4748.0
2016-04-05 13:00:00,81.49,81.51,81.39,81.44,10505.0,62.1632,62.1784,62.0869,62.125,10505.0
2016-04-05 13:05:00,81.42,81.44,81.24,81.24,13016.0,62.1098,62.125,61.9725,61.9725,13016.0
2016-04-05 13:10:00,81.23,81.43,81.23,81.43,4894.0,61.9648,62.1174,61.9648,62.1174,4894.0
2016-04-05 13:15:00,81.42,81.42,81.23,81.25,5477.0,62.1098,62.1098,61.9648,61.9801,5477.0
2016-04-05 13:20:00,81.25,81.4,81.25,81.4,5800.0,61.9801,62.0945,61.9801,62.0945,5800.0
2016-04-05 13:25:00,81.43,81.47,81.41,81.41,3999.0,62.1174,62.1479,62.1021,62.1021,3999.0
2016-04-05 13:30:00,81.44,81.44,81.33,81.33,6480.0,62.125,62.125,62.0411,62.0411,6480.0
2016-04-05 13:35:00,81.31,81.37,81.3,81.3,6015.0,62.0259,62.0716,62.0182,62.0182,6015.0
2016-04-05 13:40:00,81.31,81.35,81.23,81.33,9047.0,62.0259,62.0564,61.9648,62.0411,9047.0
2016-04-05 13:45:00,81.35,81.36,81.28,81.32,7650.0,62.0564,62.064,62.003,62.0335,7650.0
2016-04-05 13:50:00,81.32,81.46,81.31,81.42,7289.0,62.0335,62.1403,62.0259,62.1098,7289.0
2016-04-05 13:55:00,81.41,81.43,81.37,81.38,6088.0,62.1021,62.1174,62.0716,62.0792,6088.0
2016-04-05 14:00:00,81.37,81.39,81.33,81.37,7027.0,62.0716,62.0869,62.0411,62.0716,7027.0
2016-04-05 14:05:00,81.37,81.37,81.29,81.29,11320.0,62.0716,62.0716,62.0106,62.0106,11320.0
2016-04-05 14:10:00,81.3,81.31,81.28,81.3,17423.0,62.0182,62.0259,62.003,62.0182,17423.0
2016-04-05 14:15:00,81.3,81.32,81.27,81.32,14598.0,62.0182,62.0335,61.9953,62.0335,14598.0
2016-04-05 14:20:00,81.32,81.34,81.26,81.26,14189.0,62.0335,62.0487,61.9877,61.9877,14189.0
2016-04-05 14:25:00,81.26,81.38,81.25,81.37,12368.0,61.9877,62.0792,61.9801,62.0716,12368.0
2016-04-05 14:30:00,81.38,81.42,81.35,81.4,16798.0,62.0792,62.1098,62.0564,62.0945,16798.0
2016-04-05 14:35:00,81.39,81.43,81.36,81.43,12038.0,62.0869,62.1174,62.064,62.1174,12038.0
2016-04-05 14:40:00,81.44,81.46,81.42,81.44,10261.0,62.125,62.1403,62.1098,62.125,10261.0
2016-04-05 14:45:00,81.43,81.47,81.38,81.45,9495.0,62.1174,62.1479,62.0792,62.1326,9495.0
2016-04-05 14:50:00,81.46,81.6,81.46,81.52,10036.0,62.1403,62.2471,62.1403,62.186,10036.0
2016-04-05 14:55:00,81.53,81.56,81.47,81.49,10323.0,62.1937,62.2166,62.1479,62.1632,10323.0
2016-04-05 15:00:00,81.49,81.5,81.41,81.45,11419.0,62.1632,62.1708,62.1021,62.1326,11419.0
2016-04-05 15:05:00,81.44,81.46,81.32,81.34,10263.0,62.125,62.1403,62.0335,62.0487,10263.0
2016-04-05 15:10:00,81.36,81.39,81.3,81.37,12025.0,62.064,62.0869,62.0182,62.0716,12025.0
2016-04-05 15:15:00,81.34,81.39,81.3,81.33,14855.0,62.0487,62.0869,62.0182,62.0411,14855.0
2016-04-05 15:20:00,81.34,81.37,81.28,81.29,11646.0,62.0487,62.0716,62.003,62.0106,11646.0
2016-04-05 15:25:00,81.29,81.37,81.29,81.34,67890.0,62.0106,62.0716,62.0106,62.0487,67890.0
2016-04-05 15:30:00,81.34,81.35,81.21,81.29,16582.0,62.0487,62.0564,61.9496,62.0106,16582.0
2016-04-05 15:35:00,81.29,81.33,81.22,81.26,23107.0,62.0106,62.0411,61.9572,61.9877,23107.0
2016-04-05 15:40:00,81.26,81.35,81.25,81.29,29563.0,61.9877,62.0564,61.9801,62.0106,29563.0
2016-04-05 15:45:00,81.29,81.41,81.28,81.34,41992.0,62.0106,62.1021,62.003,62.0487,41992.0
2016-04-05 15:50:00,81.33,81.36,81.26,81.28,46340.0,62.0411,62.064,61.9877,62.003,46340.0
2016-04-05 15:55:00,81.28,81.32,81.19,81.31,113946.0,62.003,62.0335,61.9343,62.0259,113946.0
2016-04-06 09:30:00,81.62,81.99,81.62,81.74,27358.0,62.2623,62.5446,62.2623,62.3539,27358.0
2016-04-06 09:35:00,81.72,81.84,81.64,81.65,13360.0,62.3386,62.4302,62.2776,62.2852,13360.0
2016-04-06 09:40:00,81.67,82.11,81.63,81.83,11898.0,62.3005,62.6361,62.27,62.4225,11898.0
2016-04-06 09:45:00,81.84,82.1,81.75,81.99,14941.0,62.4302,62.6285,62.3615,62.5446,14941.0
2016-04-06 09:50:00,81.97,82.36,81.97,82.29,18447.0,62.5293,62.8268,62.5293,62.7734,18447.0
2016-04-06 09:55:00,82.27,82.36,82.13,82.28,10223.0,62.7582,62.8268,62.6514,62.7658,10223.0
2016-04-06 10:00:00,82.28,82.68,82.24,82.65,23401.0,62.7658,63.0709,62.7353,63.048,23401.0
2016-04-06 10:05:00,82.62,82.78,82.6,82.77,23687.0,63.0252,63.1472,63.0099,63.1396,23687.0
2016-04-06 10:10:00,82.76,82.79,82.62,82.76,14359.0,63.132,63.1548,63.0252,63.132,14359.0
2016-04-06 10:15:00,82.79,82.9,82.69,82.71,18742.0,63.1548,63.2388,63.0786,63.0938,18742.0
2016-04-06 10:20:00,82.69,82.79,82.68,82.7,22742.0,63.0786,63.1548,63.0709,63.0862,22742.0
2016-04-06 10:25:00,82.69,82.78,82.63,82.67,11747.0,63.0786,63.1472,63.0328,63.0633,11747.0
2016-04-06 10:30:00,82.69,82.89,82.69,82.88,21541.0,63.0786,63.2311,63.0786,63.2235,21541.0
2016-04-06 10:35:00,82.9,83.02,82.87,82.95,20473.0,63.2388,63.3303,63.2159,63.2769,20473.0
2016-04-06 10:40:00,82.96,83.16,82.95,83.12,13597.0,63.2845,63.4371,63.2769,63.4066,13597.0
2016-04-06 10:45:00,83.11,83.24,83.11,83.22,10128.0,63.3989,63.4981,63.3989,63.4829,10128.0
2016-04-06 10:50:00,83.22,83.22,83.14,83.18,12759.0,63.4829,63.4829,63.4218,63.4523,12759.0
2016-04-06 10:55:00,83.2,83.22,83.11,83.21,7487.0,63.4676,63.4829,63.3989,63.4752,7487.0
2016-04-06 11:00:00,83.23,83.23,83.14,83.18,10021.0,63.4905,63.4905,63.4218,63.4523,10021.0
2016-04-06 11:05:00,83.2,83.34,83.17,83.27,13604.0,63.4676,63.5744,63.4447,63.521,13604.0
2016-04-06 11:10:00,83.26,83.26,83.16,83.19,14903.0,63.5134,63.5134,63.4371,63.46,14903.0
2016-04-06 11:15:00,83.17,83.2,83.07,83.09,7824.0,63.4447,63.4676,63.3684,63.3837,7824.0
2016-04-06 11:20:00,83.1,83.18,83.04,83.06,10519.0,63.3913,63.4523,63.3455,63.3608,10519.0
2016-04-06 11:25:00,83.06,83.25,83.06,83.25,12128.0,63.3608,63.5057,63.3608,63.5057,12128.0
2016-04-06 11:30:00,83.25,83.29,83.17,83.24,13660.0,63.5057,63.5363,63.4447,63.4981,13660.0
2016-04-06 11:35:00,83.26,83.33,83.21,83.29,7749.0,63.5134,63.5668,63.4752,63.5363,7749.0
2016-04-06 11:40:00,83.3,83.35,83.24,83.29,9605.0,63.5439,63.582,63.4981,63.5363,9605.0
2016-04-06 11:45:00,83.3,83.3,83.21,83.22,11010.0,63.5439,63.5439,63.4752,63.4829,11010.0
2016-04-06 11:50:00,83.22,83.22,83.15,83.17,7184.0,63.4829,63.4829,63.4295,63.4447,7184.0
2016-04-06 11:55:00,83.19,83.31,83.18,83.27,8961.0,63.46,63.5515,63.4523,63.521,8961.0
2016-04-06 12:00:00,83.26,83.29,83.18,83.2,3678.0,63.5134,63.5363,63.4523,63.4676,3678.0
2016-04-06 12:05:00,83.21,83.25,83.13,83.17,9588.0,63.4752,63.5057,63.4142,63.4447,9588.0
2016-04-06 12:10:00,83.17,83.22,83.14,83.14,5719.0,63.4447,63.4829,63.4218,63.4218,5719.0
2016-04-06 12:15:00,83.15,83.24,83.15,83.22,6981.0,63.4295,63.4981,63.4295,63.4829,6981.0
2016-04-06 12:20:00,83.25,83.35,83.25,83.35,7122.0,63.5057,63.582,63.5057,63.582,7122.0
2016-04-06 12:25:00,83.36,83.39,83.33,83.39,8726.0,63.5897,63.6125,63.5668,63.6125,8726.0
2016-04-06 12:30:00,83.4,83.55,83.39,83.52,36567.0,63.6202,63.7346,63.6125,63.7117,36567.0
2016-04-06 12:35:00,83.52,83.54,83.49,83.53,9383.0,63.7117,63.727,63.6888,63.7193,9383.0
2016-04-06 12:40:00,83.53,83.63,83.53,83.63,19472.0,63.7193,63.7956,63.7193,63.7956,19472.0
2016-04-06 12:45:00,83.62,83.73,83.58,83.58,30139.0,63.788,63.8719,63.7575,63.7575,30139.0
2016-04-06 12:50:00,83.59,83.66,83.52,83.54,13085.0,63.7651,63.8185,63.7117,63.727,13085.0
2016-04-06 12:55:00,83.54,83.58,83.49,83.53,18951.0,63.727,63.7575,63.6888,63.7193,18951.0
2016-04-06 13:00:00,83.53,83.58,83.52,83.57,10935.0,63.7193,63.7575,63.7117,63.7499,10935.0
2016-04-06 13:05:00,83.57,83.69,83.54,83.69,10511.0,63.7499,63.8414,63.727,63.8414,10511.0
2016-04-06 13:10:00,83.72,83.83,83.7,83.83,13003.0,63.8643,63.9482,63.849,63.9482,13003.0
2016-04-06 13:15:00,83.82,83.82,83.72,83.75,36805.0,63.9406,63.9406,63.8643,63.8872,36805.0
2016-04-06 13:20:00,83.75,83.81,83.75,83.78,8742.0,63.8872,63.9329,63.8872,63.91,8742.0
2016-04-06 13:25:00,83.76,83.81,83.69,83.81,8270.0,63.8948,63.9329,63.8414,63.9329,8270.0
2016-04-06 13:30:00,83.81,83.81,83.7,83.79,12978.0,63.9329,63.9329,63.849,63.9177,12978.0
2016-04-06 13:35:00,83.78,83.81,83.69,83.79,19320.0,63.91,63.9329,63.8414,63.9177,19320.0
2016-04-06 13:40:00,83.79,83.84,83.77,83.79,13469.0,63.9177,63.9558,63.9024,63.9177,13469.0
2016-04-06 13:45:00,83.79,83.85,83.78,83.82,15004.0,63.9177,63.9634,63.91,63.9406,15004.0
2016-04-06 13:50:00,83.83,83.84,83.78,83.79,15879.0,63.9482,63.9558,63.91,63.9177,15879.0
2016-04-06 13:55:00,83.78,83.81,83.71,83.73,19545.0,63.91,63.9329,63.8566,63.8719,19545.0
2016-04-06 14:00:00,83.74,83.75,83.61,83.69,21807.0,63.8795,63.8872,63.7804,63.8414,21807.0
2016-04-06 14:05:00,83.69,83.77,83.67,83.69,11011.0,63.8414,63.9024,63.8261,63.8414,11011.0
2016-04-06 14:10:00,83.66,83.69,83.59,83.67,15740.0,63.8185,63.8414,63.7651,63.8261,15740.0
2016-04-06 14:15:00,83.67,83.85,83.65,83.81,16096.0,63.8261,63.9634,63.8109,63.9329,16096.0
2016-04-06 14:20:00,83.81,83.85,83.73,83.79,13223.0,63.9329,63.9634,63.8719,63.9177,13223.0
2016-04-06 14:25:00,83.78,83.83,83.73,83.8,19154.0,63.91,63.9482,63.8719,63.9253,19154.0
2016-04-06 14:30:00,83.79,83.89,83.76,83.78,20512.0,63.9177,63.994,63.8948,63.91,20512.0
2016-04-06 14:35:00,83.78,83.82,83.63,83.65,207599.0,63.91,63.9406,63.7956,63.8109,207599.0
2016-04-06 14:40:00,83.62,83.67,83.61,83.64,20093.0,63.788,63.8261,63.7804,63.8032,20093.0
2016-04-06 14:45:00,83.65,83.71,83.62,83.7,16251.0,63.8109,63.8566,63.788,63.849,16251.0
2016-04-06 14:50:00,83.72,83.8,83.67,83.72,16674.0,63.8643,63.9253,63.8261,63.8643,16674.0
2016-04-06 14:55:00,83.74,84.0,83.74,83.96,22283.0,63.8795,64.0779,63.8795,64.0474,22283.0
2016-04-06 15:00:00,83.95,84.1,83.87,84.06,29449.0,64.0397,64.1542,63.9787,64.1236,29449.0
2016-04-06 15:05:00,84.06,84.08,83.97,83.99,23938.0,64.1236,64.1389,64.055,64.0702,23938.0
2016-04-06 15:10:00,84.01,84.03,83.92,83.97,29191.0,64.0855,64.1008,64.0168,64.055,29191.0
2016-04-06 15:15:00,83.99,84.01,83.94,83.98,48282.0,64.0702,64.0855,64.0321,64.0626,48282.0
2016-04-06 15:20:00,83.97,84.0,83.9,83.9,269451.0,64.055,64.0779,64.0016,64.0016,269451.0
2016-04-06 15:25:00,83.91,83.94,83.74,83.77,34343.0,64.0092,64.0321,63.8795,63.9024,34343.0
2016-04-06 15:30:00,83.77,83.94,83.76,83.89,38535.0,63.9024,64.0321,63.8948,63.994,38535.0
2016-04-06 15:35:00,83.88,83.95,83.82,83.84,37255.0,63.9863,64.0397,63.9406,63.9558,37255.0
2016-04-06 15:40:00,83.83,83.91,83.82,83.91,43146.0,63.9482,64.0092,63.9406,64.0092,43146.0
2016-04-06 15:45:00,83.91,83.96,83.87,83.96,45573.0,64.0092,64.0474,63.9787,64.0474,45573.0
2016-04-06 15:50:00,83.97,84.05,83.95,84.05,50519.0,64.055,64.116,64.0397,64.116,50519.0
2016-04-06 15:55:00,84.05,84.12,84.05,84.08,94651.0,64.116,64.1694,64.116,64.1389,94651.0
2016-04-07 09:30:00,83.66,83.94,83.49,83.94,31923.0,63.8185,64.0321,63.6888,64.0321,31923.0
2016-04-07 09:35:00,83.84,84.26,83.84,84.1,18804.0,63.9558,64.2762,63.9558,64.1542,18804.0
2016-04-07 09:40:00,84.11,84.7,84.04,84.7,58194.0,64.1618,64.6119,64.1084,64.6119,58194.0
2016-04-07 09:45:00,84.63,84.71,84.1,84.12,38357.0,64.5585,64.6195,64.1542,64.1694,38357.0
2016-04-07 09:50:00,84.19,84.4,84.08,84.29,47969.0,64.2228,64.383,64.1389,64.2991,47969.0
2016-04-07 09:55:00,84.3,84.44,84.26,84.31,24606.0,64.3067,64.4135,64.2762,64.3143,24606.0
2016-04-07 10:00:00,84.33,84.33,84.11,84.11,19243.0,64.3296,64.3296,64.1618,64.1618,19243.0
2016-04-07 10:05:00,84.09,84.26,84.03,84.15,11069.0,64.1465,64.2762,64.1008,64.1923,11069.0
2016-04-07 10:10:00,84.1,84.1,83.93,83.94,14122.0,64.1542,64.1542,64.0245,64.0321,14122.0
2016-04-07 10:15:00,83.91,84.06,83.84,83.95,25428.0,64.0092,64.1236,63.9558,64.0397,25428.0
2016-04-07 10:20:00,83.94,84.12,83.89,84.1,16470.0,64.0321,64.1694,63.994,64.1542,16470.0
2016-04-07 10:25:00,84.13,84.18,84.03,84.05,25236.0,64.177,64.2152,64.1008,64.116,25236.0
2016-04-07 10:30:00,84.07,84.07,83.95,83.99,7096.0,64.1313,64.1313,64.0397,64.0702,7096.0
2016-04-07 10:35:00,84.0,84.07,83.93,84.01,15131.0,64.0779,64.1313,64.0245,64.0855,15131.0
2016-04-07 10:40:00,84.0,84.01,83.87,83.95,8966.0,64.0779,64.0855,63.9787,64.0397,8966.0
2016-04-07 10:45:00,83.91,84.08,83.89,84.02,13134.0,64.0092,64.1389,63.994,64.0931,13134.0
2016-04-07 10:50:00,84.03,84.07,83.92,84.05,9758.0,64.1008,64.1313,64.0168,64.116,9758.0
2016-04-07 10:55:00,84.05,84.06,83.98,84.04,12373.0,64.116,64.1236,64.0626,64.1084,12373.0
2016-04-07 11:00:00,84.03,84.08,83.87,83.87,10026.0,64.1008,64.1389,63.9787,63.9787,10026.0
2016-04-07 11:05:00,83.86,83.86,83.77,83.78,11675.0,63.9711,63.9711,63.9024,63.91,11675.0
2016-04-07 11:10:00,83.78,83.97,83.78,83.95,8327.0,63.91,64.055,63.91,64.0397,8327.0
2016-04-07 11:15:00,83.94,84.05,83.87,84.05,11103.0,64.0321,64.116,63.9787,64.116,11103.0
2016-04-07 11:20:00,84.04,84.09,83.96,84.08,9679.0,64.1084,64.1465,64.0474,64.1389,9679.0
2016-04-07 11:25:00,84.08,84.13,84.0,84.12,15428.0,64.1389,64.177,64.0779,64.1694,15428.0
2016-04-07 11:30:00,84.1,84.11,83.87,83.93,12035.0,64.1542,64.1618,63.9787,64.0245,12035.0
2016-04-07 11:35:00,83.99,84.09,83.97,84.02,5127.0,64.0702,64.1465,64.055,64.0931,5127.0
2016-04-07 11:40:00,83.99,84.09,83.97,84.0,8081.0,64.0702,64.1465,64.055,64.0779,8081.0
2016-04-07 11:45:00,83.99,84.09,83.97,84.09,6395.0,64.0702,64.1465,64.055,64.1465,6395.0
2016-04-07 11:50:00,84.06,84.08,83.99,84.0,6654.0,64.1236,64.1389,64.0702,64.0779,6654.0
2016-04-07 11:55:00,84.01,84.06,83.95,83.97,8063.0,64.0855,64.1236,64.0397,64.055,8063.0
2016-04-07 12:00:00,83.95,83.98,83.89,83.91,12854.0,64.0397,64.0626,63.994,64.0092,12854.0
2016-04-07 12:05:00,83.91,83.96,83.87,83.96,5949.0,64.0092,64.0474,63.9787,64.0474,5949.0
2016-04-07 12:10:00,83.95,83.98,83.9,83.94,4991.0,64.0397,64.0626,64.0016,64.0321,4991.0
2016-04-07 12:15:00,83.93,83.97,83.9,83.95,20206.0,64.0245,64.055,64.0016,64.0397,20206.0
2016-04-07 12:20:00,83.95,84.05,83.92,84.01,10482.0,64.0397,64.116,64.0168,64.0855,10482.0
2016-04-07 12:25:00,83.98,84.04,83.92,84.03,12310.0,64.0626,64.1084,64.0168,64.1008,12310.0
2016-04-07 12:30:00,84.02,84.04,83.82,83.82,6667.0,64.0931,64.1084,63.9406,63.9406,6667.0
2016-04-07 12:35:00,83.83,84.02,83.83,84.01,12545.0,63.9482,64.0931,63.9482,64.0855,12545.0
2016-04-07 12:40:00,84.03,84.03,83.85,83.86,6035.0,64.1008,64.1008,63.9634,63.9711,6035.0
2016-04-07 12:45:00,83.89,84.03,83.86,84.03,4313.0,63.994,64.1008,63.9711,64.1008,4313.0
2016-04-07 12:50:00,84.03,84.06,83.95,83.96,6584.0,64.1008,64.1236,64.0397,64.0474,6584.0
2016-04-07 12:55:00,83.96,84.1,83.96,84.07,8882.0,64.0474,64.1542,64.0474,64.1313,8882.0
2016-04-07 13:00:00,84.05,84.11,84.01,84.05,5546.0,64.116,64.1618,64.0855,64.116,5546.0
2016-04-07 13:05:00,84.05,84.09,84.04,84.09,8374.0,64.116,64.1465,64.1084,64.1465,8374.0
2016-04-07 13:10:00,84.08,84.13,84.05,84.1,8057.0,64.1389,64.177,64.116,64.1542,8057.0
2016-04-07 13:15:00,84.1,84.1,84.01,84.06,8525.0,64.1542,64.1542,64.0855,64.1236,8525.0
2016-04-07 13:20:00,84.06,84.13,84.06,84.09,6272.0,64.1236,64.177,64.1236,64.1465,6272.0
2016-04-07 13:25:00,84.09,84.09,83.97,84.03,9944.0,64.1465,64.1465,64.055,64.1008,9944.0
2016-04-07 13:30:00,84.06,84.1,83.98,83.98,9300.0,64.1236,64.1542,64.0626,64.0626,9300.0
2016-04-07 13:35:00,83.99,84.11,83.99,84.11,9880.0,64.0702,64.1618,64.0702,64.1618,9880.0
2016-04-07 13:40:00,84.12,84.13,84.03,84.03,7849.0,64.1694,64.177,64.1008,64.1008,7849.0
2016-04-07 13:45:00,84.01,84.05,83.98,84.01,16615.0,64.0855,64.116,64.0626,64.0855,16615.0
2016-04-07 13:50:00,84.0,84.01,83.8,83.85,24731.0,64.0779,64.0855,63.9253,63.9634,24731.0
2016-04-07 13:55:00,83.84,83.84,83.68,83.7,19881.0,63.9558,63.9558,63.8338,63.849,19881.0
2016-04-07 14:00:00,83.7,83.71,83.62,83.68,15972.0,63.849,63.8566,63.788,63.8338,15972.0
2016-04-07 14:05:00,83.7,83.71,83.51,83.52,10906.0,63.849,63.8566,63.7041,63.7117,10906.0
2016-04-07 14:10:00,83.5,83.58,83.47,83.53,14048.0,63.6965,63.7575,63.6736,63.7193,14048.0
2016-04-07 14:15:00,83.51,83.51,83.41,83.41,10430.0,63.7041,63.7041,63.6278,63.6278,10430.0
2016-04-07 14:20:00,83.41,83.52,83.41,83.52,11526.0,63.6278,63.7117,63.6278,63.7117,11526.0
2016-04-07 14:25:00,83.51,83.52,83.39,83.44,15242.0,63.7041,63.7117,63.6125,63.6507,15242.0
2016-04-07 14:30:00,83.45,83.5,83.43,83.49,7888.0,63.6583,63.6965,63.6431,63.6888,7888.0
2016-04-07 14:35:00,83.48,83.57,83.46,83.51,17321.0,63.6812,63.7499,63.6659,63.7041,17321.0
2016-04-07 14:40:00,83.51,83.52,83.42,83.46,11797.0,63.7041,63.7117,63.6354,63.6659,11797.0
2016-04-07 14:45:00,83.46,83.5,83.38,83.46,8146.0,63.6659,63.6965,63.6049,63.6659,8146.0
2016-04-07 14:50:00,83.47,83.5,83.43,83.47,11139.0,63.6736,63.6965,63.6431,63.6736,11139.0
2016-04-07 14:55:00,83.48,83.51,83.39,83.39,13823.0,63.6812,63.7041,63.6125,63.6125,13823.0
2016-04-07 15:00:00,83.39,83.46,83.34,83.43,13627.0,63.6125,63.6659,63.5744,63.6431,13627.0
2016-04-07 15:05:00,83.45,83.56,83.44,83.56,26921.0,63.6583,63.7422,63.6507,63.7422,26921.0
2016-04-07 15:10:00,83.57,83.62,83.52,83.58,60995.0,63.7499,63.788,63.7117,63.7575,60995.0
2016-04-07 15:15:00,83.57,83.58,83.49,83.5,21422.0,63.7499,63.7575,63.6888,63.6965,21422.0
2016-04-07 15:20:00,83.5,83.55,83.5,83.54,21450.0,63.6965,63.7346,63.6965,63.727,21450.0
2016-04-07 15:25:00,83.55,83.6,83.49,83.54,47148.0,63.7346,63.7727,63.6888,63.727,47148.0
2016-04-07 15:30:00,83.54,83.62,83.47,83.52,57578.0,63.727,63.788,63.6736,63.7117,57578.0
2016-04-07 15:35:00,83.51,83.58,83.48,83.58,43368.0,63.7041,63.7575,63.6812,63.7575,43368.0
2016-04-07 15:40:00,83.59,83.7,83.57,83.63,33611.0,63.7651,63.849,63.7499,63.7956,33611.0
2016-04-07 15:45:00,83.62,83.72,83.61,83.72,35760.0,63.788,63.8643,63.7804,63.8643,35760.0
2016-04-07 15:50:00,83.72,83.72,83.6,83.67,41042.0,63.8643,63.8643,63.7727,63.8261,41042.0
2016-04-07 15:55:00,83.67,83.79,83.62,83.75,104984.0,63.8261,63.9177,63.788,63.8872,104984.0
2016-04-08 09:30:00,84.11,84.63,83.79,83.84,22642.0,64.1618,64.5585,63.9177,63.9558,22642.0
2016-04-08 09:35:00,83.85,83.89,83.67,83.77,17698.0,63.9634,63.994,63.8261,63.9024,17698.0
2016-04-08 09:40:00,83.82,83.82,83.51,83.57,7239.0,63.9406,63.9406,63.7041,63.7499,7239.0
2016-04-08 09:45:00,83.6,83.65,83.42,83.58,5362.0,63.7727,63.8109,63.6354,63.7575,5362.0
2016-04-08 09:50:00,83.64,83.66,83.46,83.57,19291.0,63.8032,63.8185,63.6659,63.7499,19291.0
2016-04-08 09:55:00,83.56,83.6,83.48,83.59,5997.0,63.7422,63.7727,63.6812,63.7651,5997.0
2016-04-08 10:00:00,83.62,83.63,83.5,83.55,7296.0,63.788,63.7956,63.6965,63.7346,7296.0
2016-04-08 10:05:00,83.53,83.54,83.34,83.43,10768.0,63.7193,63.727,63.5744,63.6431,10768.0
2016-04-08 10:10:00,83.47,83.51,83.31,83.35,12674.0,63.6736,63.7041,63.5515,63.582,12674.0
2016-04-08 10:15:00,83.4,83.51,83.38,83.38,5994.0,63.6202,63.7041,63.6049,63.6049,5994.0
2016-04-08 10:20:00,83.35,83.38,83.21,83.3,9313.0,63.582,63.6049,63.4752,63.5439,9313.0
2016-04-08 10:25:00,83.31,83.39,83.25,83.3,13929.0,63.5515,63.6125,63.5057,63.5439,13929.0
2016-04-08 10:30:00,83.29,83.37,83.18,83.23,12297.0,63.5363,63.5973,63.4523,63.4905,12297.0
2016-04-08 10:35:00,83.24,83.34,83.19,83.2,7256.0,63.4981,63.5744,63.46,63.4676,7256.0
2016-04-08 10:40:00,83.21,83.46,83.21,83.36,24146.0,63.4752,63.6659,63.4752,63.5897,24146.0
2016-04-08 10:45:00,83.4,83.45,83.36,83.43,5674.0,63.6202,63.6583,63.5897,63.6431,5674.0
2016-04-08 10:50:00,83.43,83.46,83.29,83.31,29530.0,63.6431,63.6659,63.5363,63.5515,29530.0
2016-04-08 10:55:00,83.29,83.34,83.27,83.32,7594.0,63.5363,63.5744,63.521,63.5591,7594.0
2016-04-08 11:00:00,83.33,83.44,83.33,83.41,9025.0,63.5668,63.6507,63.5668,63.6278,9025.0
2016-04-08 11:05:00,83.43,83.48,83.4,83.45,7800.0,63.6431,63.6812,63.6202,63.6583,7800.0
2016-04-08 11:10:00,83.44,83.48,83.35,83.36,13976.0,63.6507,63.6812,63.582,63.5897,13976.0
2016-04-08 11:15:00,83.33,83.42,83.32,83.35,9310.0,63.5668,63.6354,63.5591,63.582,9310.0
2016-04-08 11:20:00,83.37,83.4,83.31,83.35,13251.0,63.5973,63.6202,63.5515,63.582,13251.0
2016-04-08 11:25:00,83.36,83.36,83.22,83.26,28217.0,63.5897,63.5897,63.4829,63.5134,28217.0
2016-04-08 11:30:00,83.27,83.27,83.11,83.21,23705.0,63.521,63.521,63.3989,63.4752,23705.0
2016-04-08 11:35:00,83.21,83.23,83.11,83.2,24910.0,63.4752,63.4905,63.3989,63.4676,24910.0
2016-04-08 11:40:00,83.2,83.25,83.19,83.21,10189.0,63.4676,63.5057,63.46,63.4752,10189.0
2016-04-08 11:45:00,83.21,83.24,83.2,83.2,9760.0,63.4752,63.4981,63.4676,63.4676,9760.0
2016-04-08 11:50:00,83.19,83.2,83.15,83.19,17552.0,63.46,63.4676,63.4295,63.46,17552.0
2016-04-08 11:55:00,83.18,83.19,83.13,83.17,9029.0,63.4523,63.46,63.4142,63.4447,9029.0
2016-04-08 12:00:00,83.17,83.17,83.02,83.09,7332.0,63.4447,63.4447,63.3303,63.3837,7332.0
2016-04-08 12:05:00,83.07,83.12,83.03,83.09,6911.0,63.3684,63.4066,63.3379,63.3837,6911.0
2016-04-08 12:10:00,83.12,83.14,83.06,83.13,4400.0,63.4066,63.4218,63.3608,63.4142,4400.0
2016-04-08 12:15:00,83.12,83.12,83.03,83.06,4404.0,63.4066,63.4066,63.3379,63.3608,4404.0
2016-04-08 12:20:00,83.08,83.18,83.08,83.16,5400.0,63.3761,63.4523,63.3761,63.4371,5400.0
2016-04-08 12:25:00,83.15,83.17,83.11,83.11,3513.0,63.4295,63.4447,63.3989,63.3989,3513.0
2016-04-08 12:30:00,83.09,83.14,83.04,83.13,7464.0,63.3837,63.4218,63.3455,63.4142,7464.0
2016-04-08 12:35:00,83.16,83.17,83.13,83.15,5074.0,63.4371,63.4447,63.4142,63.4295,5074.0
2016-04-08 12:40:00,83.15,83.2,83.11,83.17,3760.0,63.4295,63.4676,63.3989,63.4447,3760.0
2016-04-08 12:45:00,83.17,83.17,83.1,83.16,4567.0,63.4447,63.4447,63.3913,63.4371,4567.0
2016-04-08 12:50:00,83.16,83.18,83.09,83.14,4170.0,63.4371,63.4523,63.3837,63.4218,4170.0
2016-04-08 12:55:00,83.15,83.16,83.11,83.13,4419.0,63.4295,63.4371,63.3989,63.4142,4419.0
2016-04-08 13:00:00,83.12,83.12,83.02,83.03,5091.0,63.4066,63.4066,63.3303,63.3379,5091.0
2016-04-08 13:05:00,83.03,83.05,82.97,82.99,6679.0,63.3379,63.3532,63.2922,63.3074,6679.0
2016-04-08 13:10:00,82.98,83.02,82.97,83.0,4447.0,63.2998,63.3303,63.2922,63.315,4447.0
2016-04-08 13:15:00,83.0,83.03,82.98,83.02,10708.0,63.315,63.3379,63.2998,63.3303,10708.0
2016-04-08 13:20:00,83.02,83.08,82.99,83.03,7811.0,63.3303,63.3761,63.3074,63.3379,7811.0
2016-04-08 13:25:00,83.03,83.04,82.95,83.04,2754.0,63.3379,63.3455,63.2769,63.3455,2754.0
2016-04-08 13:30:00,83.0,83.09,82.97,83.08,6828.0,63.315,63.3837,63.2922,63.3761,6828.0
2016-04-08 13:35:00,83.1,83.14,83.09,83.12,7878.0,63.3913,63.4218,63.3837,63.4066,7878.0
2016-04-08 13:40:00,83.1,83.16,83.1,83.12,4220.0,63.3913,63.4371,63.3913,63.4066,4220.0
2016-04-08 13:45:00,83.14,83.24,83.11,83.12,10350.0,63.4218,63.4981,63.3989,63.4066,10350.0
2016-04-08 13:50:00,83.1,83.26,83.09,83.23,7781.0,63.3913,63.5134,63.3837,63.4905,7781.0
2016-04-08 13:55:00,83.22,83.22,83.16,83.22,7042.0,63.4829,63.4829,63.4371,63.4829,7042.0
2016-04-08 14:00:00,83.21,83.21,83.07,83.09,9862.0,63.4752,63.4752,63.3684,63.3837,9862.0
2016-04-08 14:05:00,83.09,83.19,83.08,83.16,6383.0,63.3837,63.46,63.3761,63.4371,6383.0
2016-04-08 14:10:00,83.16,83.3,83.15,83.3,5263.0,63.4371,63.5439,63.4295,63.5439,5263.0
2016-04-08 14:15:00,83.29,83.29,83.21,83.22,6655.0,63.5363,63.5363,63.4752,63.4829,6655.0
2016-04-08 14:20:00,83.2,83.22,83.18,83.2,6939.0,63.4676,63.4829,63.4523,63.4676,6939.0
2016-04-08 14:25:00,83.19,83.22,83.11,83.12,10143.0,63.46,63.4829,63.3989,63.4066,10143.0
2016-04-08 14:30:00,83.11,83.12,83.04,83.04,7770.0,63.3989,63.4066,63.3455,63.3455,7770.0
2016-04-08 14:35:00,83.04,83.05,83.0,83.02,13653.0,63.3455,63.3532,63.315,63.3303,13653.0
2016-04-08 14:40:00,83.03,83.04,82.92,82.92,11817.0,63.3379,63.3455,63.254,63.254,11817.0
2016-04-08 14:45:00,82.91,82.96,82.86,82.86,9849.0,63.2464,63.2845,63.2082,63.2082,9849.0
2016-04-08 14:50:00,82.86,82.87,82.78,82.8,8439.0,63.2082,63.2159,63.1472,63.1625,8439.0
2016-04-08 14:55:00,82.8,82.81,82.73,82.78,11813.0,63.1625,63.1701,63.1091,63.1472,11813.0
2016-04-08 15:00:00,82.78,82.85,82.77,82.8,11213.0,63.1472,63.2006,63.1396,63.1625,11213.0
2016-04-08 15:05:00,82.79,82.8,82.66,82.68,22415.0,63.1548,63.1625,63.0557,63.0709,22415.0
2016-04-08 15:10:00,82.67,82.76,82.64,82.72,11956.0,63.0633,63.132,63.0404,63.1014,11956.0
2016-04-08 15:15:00,82.72,82.77,82.71,82.77,17305.0,63.1014,63.1396,63.0938,63.1396,17305.0
2016-04-08 15:20:00,82.78,82.81,82.75,82.77,13668.0,63.1472,63.1701,63.1243,63.1396,13668.0
2016-04-08 15:25:00,82.78,82.81,82.75,82.76,20581.0,63.1472,63.1701,63.1243,63.132,20581.0
2016-04-08 15:30:00,82.75,82.8,82.66,82.68,18341.0,63.1243,63.1625,63.0557,63.0709,18341.0
2016-04-08 15:35:00,82.67,82.83,82.67,82.83,20740.0,63.0633,63.1854,63.0633,63.1854,20740.0
2016-04-08 15:40:00,82.82,82.83,82.73,82.76,21082.0,63.1777,63.1854,63.1091,63.132,21082.0
2016-04-08 15:45:00,82.77,82.89,82.75,82.86,38730.0,63.1396,63.2311,63.1243,63.2082,38730.0
2016-04-08 15:50:00,82.86,82.91,82.82,82.84,42562.0,63.2082,63.2464,63.1777,63.193,42562.0
2016-04-08 15:55:00,82.85,83.02,82.84,83.01,90703.0,63.2006,63.3303,63.193,63.3227,90703.0
2016-04-11 09:30:00,83.11,83.27,82.81,82.9,23500.0,63.3989,63.521,63.1701,63.2388,23500.0
2016-04-11 09:35:00,82.85,83.18,82.8,82.94,7292.0,63.2006,63.4523,63.1625,63.2693,7292.0
2016-04-11 09:40:00,82.89,82.89,82.5,82.61,2900.0,63.2311,63.2311,62.9336,63.0175,2900.0
2016-04-11 09:45:00,82.66,82.86,82.64,82.76,20514.0,63.0557,63.2082,63.0404,63.132,20514.0
2016-04-11 09:50:00,82.77,82.81,82.55,82.69,16496.0,63.1396,63.1701,62.9718,63.0786,16496.0
2016-04-11 09:55:00,82.69,82.77,82.5,82.63,16102.0,63.0786,63.1396,62.9336,63.0328,16102.0
2016-04-11 10:00:00,82.69,82.93,82.65,82.89,15788.0,63.0786,63.2616,63.048,63.2311,15788.0
2016-04-11 10:05:00,82.84,83.08,82.82,82.82,23669.0,63.193,63.3761,63.1777,63.1777,23669.0
2016-04-11 10:10:00,82.84,82.84,82.66,82.68,14892.0,63.193,63.193,63.0557,63.0709,14892.0
2016-04-11 10:15:00,82.69,82.73,82.6,82.6,8189.0,63.0786,63.1091,63.0099,63.0099,8189.0
2016-04-11 10:20:00,82.61,82.64,82.46,82.54,9213.0,63.0175,63.0404,62.9031,62.9641,9213.0
2016-04-11 10:25:00,82.55,82.59,82.37,82.37,6101.0,62.9718,63.0023,62.8345,62.8345,6101.0
2016-04-11 10:30:00,82.35,82.49,82.35,82.44,6900.0,62.8192,62.926,62.8192,62.8879,6900.0
2016-04-11 10:35:00,82.47,82.49,82.42,82.47,5852.0,62.9107,62.926,62.8726,62.9107,5852.0
2016-04-11 10:40:00,82.47,82.48,82.25,82.27,17493.0,62.9107,62.9184,62.7429,62.7582,17493.0
2016-04-11 10:45:00,82.25,82.26,82.19,82.24,6696.0,62.7429,62.7505,62.6971,62.7353,6696.0
2016-04-11 10:50:00,82.23,82.26,82.18,82.22,5233.0,62.7277,62.7505,62.6895,62.72,5233.0
2016-04-11 10:55:00,82.23,82.26,82.11,82.11,7755.0,62.7277,62.7505,62.6361,62.6361,7755.0
2016-04-11 11:00:00,82.1,82.22,82.04,82.22,7417.0,62.6285,62.72,62.5827,62.72,7417.0
2016-04-11 11:05:00,82.18,82.21,82.07,82.11,9775.0,62.6895,62.7124,62.6056,62.6361,9775.0
2016-04-11 11:10:00,82.12,82.24,82.11,82.2,8850.0,62.6437,62.7353,62.6361,62.7048,8850.0
2016-04-11 11:15:00,82.2,82.24,82.08,82.19,12650.0,62.7048,62.7353,62.6132,62.6971,12650.0
2016-04-11 11:20:00,82.2,82.27,82.18,82.22,6557.0,62.7048,62.7582,62.6895,62.72,6557.0
2016-04-11 11:25:00,82.24,82.27,82.13,82.2,6545.0,62.7353,62.7582,62.6514,62.7048,6545.0
2016-04-11 11:30:00,82.17,82.17,82.01,82.03,8768.0,62.6819,62.6819,62.5598,62.5751,8768.0
2016-04-11 11:35:00,82.02,82.14,82.01,82.08,7618.0,62.5675,62.659,62.5598,62.6132,7618.0
2016-04-11 11:40:00,82.06,82.14,82.04,82.06,4288.0,62.598,62.659,62.5827,62.598,4288.0
2016-04-11 11:45:00,82.03,82.16,82.01,82.1,5984.0,62.5751,62.6743,62.5598,62.6285,5984.0
2016-04-11 11:50:00,82.11,82.14,82.02,82.11,6232.0,62.6361,62.659,62.5675,62.6361,6232.0
2016-04-11 11:55:00,82.1,82.23,82.08,82.21,5335.0,62.6285,62.7277,62.6132,62.7124,5335.0
2016-04-11 12:00:00,82.24,82.35,82.24,82.32,4605.0,62.7353,62.8192,62.7353,62.7963,4605.0
2016-04-11 12:05:00,82.32,82.46,82.32,82.42,2827.0,62.7963,62.9031,62.7963,62.8726,2827.0
2016-04-11 12:10:00,82.41,82.46,82.38,82.41,3166.0,62.865,62.9031,62.8421,62.865,3166.0
2016-04-11 12:15:00,82.42,82.54,82.41,82.53,6030.0,62.8726,62.9641,62.865,62.9565,6030.0
2016-04-11 12:20:00,82.56,82.6,82.55,82.55,3827.0,62.9794,63.0099,62.9718,62.9718,3827.0
2016-04-11 12:25:00,82.56,82.57,82.48,82.53,4703.0,62.9794,62.987,62.9184,62.9565,4703.0
2016-04-11 12:30:00,82.55,82.56,82.44,82.46,3462.0,62.9718,62.9794,62.8879,62.9031,3462.0
2016-04-11 12:35:00,82.42,82.48,82.41,82.44,4081.0,62.8726,62.9184,62.865,62.8879,4081.0
2016-04-11 12:40:00,82.4,82.47,82.4,82.42,4870.0,62.8573,62.9107,62.8573,62.8726,4870.0
2016-04-11 12:45:00,82.41,82.57,82.4,82.55,4499.0,62.865,62.987,62.8573,62.9718,4499.0
2016-04-11 12:50:00,82.56,82.58,82.53,82.53,4144.0,62.9794,62.9946,62.9565,62.9565,4144.0
2016-04-11 12:55:00,82.53,82.58,82.48,82.55,8952.0,62.9565,62.9946,62.9184,62.9718,8952.0
2016-04-11 13:00:00,82.55,82.55,82.48,82.5,7160.0,62.9718,62.9718,62.9184,62.9336,7160.0
2016-04-11 13:05:00,82.48,82.53,82.47,82.52,8103.0,62.9184,62.9565,62.9107,62.9489,8103.0
2016-04-11 13:10:00,82.53,82.59,82.53,82.56,4505.0,62.9565,63.0023,62.9565,62.9794,4505.0
2016-04-11 13:15:00,82.55,82.56,82.48,82.5,6438.0,62.9718,62.9794,62.9184,62.9336,6438.0
2016-04-11 13:20:00,82.5,82.61,82.5,82.56,5943.0,62.9336,63.0175,62.9336,62.9794,5943.0
2016-04-11 13:25:00,82.54,82.56,82.47,82.49,3543.0,62.9641,62.9794,62.9107,62.926,3543.0
2016-04-11 13:30:00,82.51,82.51,82.43,82.43,5142.0,62.9412,62.9412,62.8802,62.8802,5142.0
2016-04-11 13:35:00,82.42,82.55,82.4,82.46,6774.0,62.8726,62.9718,62.8573,62.9031,6774.0
2016-04-11 13:40:00,82.44,82.49,82.39,82.49,4884.0,62.8879,62.926,62.8497,62.926,4884.0
2016-04-11 13:45:00,82.47,82.48,82.39,82.43,3653.0,62.9107,62.9184,62.8497,62.8802,3653.0
2016-04-11 13:50:00,82.44,82.48,82.39,82.43,6020.0,62.8879,62.9184,62.8497,62.8802,6020.0
2016-04-11 13:55:00,82.43,82.47,82.42,82.47,4989.0,62.8802,62.9107,62.8726,62.9107,4989.0
2016-04-11 14:00:00,82.49,82.62,82.49,82.52,7639.0,62.926,63.0252,62.926,62.9489,7639.0
2016-04-11 14:05:00,82.52,82.55,82.48,82.52,7823.0,62.9489,62.9718,62.9184,62.9489,7823.0
2016-04-11 14:10:00,82.48,82.61,82.47,82.52,6084.0,62.9184,63.0175,62.9107,62.9489,6084.0
2016-04-11 14:15:00,82.48,82.58,82.47,82.58,10044.0,62.9184,62.9946,62.9107,62.9946,10044.0
2016-04-11 14:20:00,82.59,82.63,82.56,82.59,5662.0,63.0023,63.0328,62.9794,63.0023,5662.0
2016-04-11 14:25:00,82.58,82.62,82.51,82.51,3875.0,62.9946,63.0252,62.9412,62.9412,3875.0
2016-04-11 14:30:00,82.47,82.57,82.47,82.55,8244.0,62.9107,62.987,62.9107,62.9718,8244.0
2016-04-11 14:35:00,82.53,82.67,82.51,82.67,8909.0,62.9565,63.0633,62.9412,63.0633,8909.0
2016-04-11 14:40:00,82.66,82.7,82.63,82.63,5428.0,63.0557,63.0862,63.0328,63.0328,5428.0
2016-04-11 14:45:00,82.63,82.67,82.57,82.65,14774.0,63.0328,63.0633,62.987,63.048,14774.0
2016-04-11 14:50:00,82.64,82.66,82.55,82.63,6615.0,63.0404,63.0557,62.9718,63.0328,6615.0
2016-04-11 14:55:00,82.63,82.63,82.58,82.61,3649.0,63.0328,63.0328,62.9946,63.0175,3649.0
2016-04-11 15:00:00,82.61,82.62,82.48,82.54,21245.0,63.0175,63.0252,62.9184,62.9641,21245.0
2016-04-11 15:05:00,82.53,82.53,82.43,82.44,9234.0,62.9565,62.9565,62.8802,62.8879,9234.0
2016-04-11 15:10:00,82.43,82.45,82.38,82.39,10683.0,62.8802,62.8955,62.8421,62.8497,10683.0
2016-04-11 15:15:00,82.39,82.4,82.33,82.35,13470.0,62.8497,62.8573,62.8039,62.8192,13470.0
2016-04-11 15:20:00,82.36,82.36,82.29,82.32,8056.0,62.8268,62.8268,62.7734,62.7963,8056.0
2016-04-11 15:25:00,82.31,82.38,82.21,82.22,14434.0,62.7887,62.8421,62.7124,62.72,14434.0
2016-04-11 15:30:00,82.24,82.28,82.19,82.21,13372.0,62.7353,62.7658,62.6971,62.7124,13372.0
2016-04-11 15:35:00,82.21,82.25,82.18,82.2,16558.0,62.7124,62.7429,62.6895,62.7048,16558.0
2016-04-11 15:40:00,82.19,82.21,82.09,82.12,25422.0,62.6971,62.7124,62.6209,62.6437,25422.0
2016-04-11 15:45:00,82.12,82.15,82.07,82.14,28622.0,62.6437,62.6666,62.6056,62.659,28622.0
2016-04-11 15:50:00,82.14,82.22,82.12,82.2,40310.0,62.659,62.72,62.6437,62.7048,40310.0
2016-04-11 15:55:00,82.2,82.27,82.14,82.21,61648.0,62.7048,62.7582,62.659,62.7124,61648.0
2016-04-12 09:30:00,82.33,82.66,82.3,82.66,19008.0,62.8039,63.0557,62.7811,63.0557,19008.0
2016-04-12 09:35:00,82.58,82.82,82.56,82.75,54200.0,62.9946,63.1777,62.9794,63.1243,54200.0
2016-04-12 09:40:00,82.75,82.84,82.65,82.76,9056.0,63.1243,63.193,63.048,63.132,9056.0
2016-04-12 09:45:00,82.8,82.86,82.58,82.64,16887.0,63.1625,63.2082,62.9946,63.0404,16887.0
2016-04-12 09:50:00,82.65,82.65,82.42,82.47,5620.0,63.048,63.048,62.8726,62.9107,5620.0
2016-04-12 09:55:00,82.52,82.55,82.37,82.42,16276.0,62.9489,62.9718,62.8345,62.8726,16276.0
2016-04-12 10:00:00,82.44,82.48,82.31,82.38,18899.0,62.8879,62.9184,62.7887,62.8421,18899.0
2016-04-12 10:05:00,82.36,82.51,82.29,82.33,16462.0,62.8268,62.9412,62.7734,62.8039,16462.0
2016-04-12 10:10:00,82.29,82.42,82.25,82.25,14875.0,62.7734,62.8726,62.7429,62.7429,14875.0
2016-04-12 10:15:00,82.24,82.27,82.12,82.27,22914.0,62.7353,62.7582,62.6437,62.7582,22914.0
2016-04-12 10:20:00,82.24,82.28,82.13,82.2,17890.0,62.7353,62.7658,62.6514,62.7048,17890.0
2016-04-12 10:25:00,82.24,82.24,82.05,82.06,17468.0,62.7353,62.7353,62.5903,62.598,17468.0
2016-04-12 10:30:00,82.03,82.29,82.03,82.19,26500.0,62.5751,62.7734,62.5751,62.6971,26500.0
2016-04-12 10:35:00,82.23,82.25,82.02,82.12,15095.0,62.7277,62.7429,62.5675,62.6437,15095.0
2016-04-12 10:40:00,82.09,82.24,82.06,82.15,17748.0,62.6209,62.7353,62.598,62.6666,17748.0
2016-04-12 10:45:00,82.15,82.16,82.06,82.12,8730.0,62.6666,62.6743,62.598,62.6437,8730.0
2016-04-12 10:50:00,82.11,82.41,82.11,82.34,6681.0,62.6361,62.865,62.6361,62.8116,6681.0
2016-04-12 10:55:00,82.34,82.41,82.32,82.38,12572.0,62.8116,62.865,62.7963,62.8421,12572.0
2016-04-12 11:00:00,82.36,82.38,82.27,82.32,9772.0,62.8268,62.8421,62.7582,62.7963,9772.0
2016-04-12 11:05:00,82.34,82.55,82.33,82.54,11250.0,62.8116,62.9718,62.8039,62.9641,11250.0
2016-04-12 11:10:00,82.53,82.53,82.41,82.5,7515.0,62.9565,62.9565,62.865,62.9336,7515.0
2016-04-12 11:15:00,82.51,82.63,82.51,82.63,5399.0,62.9412,63.0328,62.9412,63.0328,5399.0
2016-04-12 11:20:00,82.65,82.67,82.54,82.62,9877.0,63.048,63.0633,62.9641,63.0252,9877.0
2016-04-12 11:25:00,82.64,82.64,82.39,82.4,3826.0,63.0404,63.0404,62.8497,62.8573,3826.0
2016-04-12 11:30:00,82.42,82.44,82.36,82.37,7662.0,62.8726,62.8879,62.8268,62.8345,7662.0
2016-04-12 11:35:00,82.39,82.41,82.28,82.29,6728.0,62.8497,62.865,62.7658,62.7734,6728.0
2016-04-12 11:40:00,82.31,82.37,82.3,82.31,9264.0,62.7887,62.8345,62.7811,62.7887,9264.0
2016-04-12 11:45:00,82.3,82.4,82.3,82.34,5823.0,62.7811,62.8573,62.7811,62.8116,5823.0
2016-04-12 11:50:00,82.29,82.32,82.26,82.28,7736.0,62.7734,62.7963,62.7505,62.7658,7736.0
2016-04-12 11:55:00,82.28,82.29,82.17,82.17,7338.0,62.7658,62.7734,62.6819,62.6819,7338.0
2016-04-12 12:00:00,82.17,82.18,82.11,82.14,10764.0,62.6819,62.6895,62.6361,62.659,10764.0
2016-04-12 12:05:00,82.15,82.15,82.07,82.09,5761.0,62.6666,62.6666,62.6056,62.6209,5761.0
2016-04-12 12:10:00,82.08,82.14,82.04,82.04,5429.0,62.6132,62.659,62.5827,62.5827,5429.0
2016-04-12 12:15:00,82.05,82.09,82.02,82.03,8787.0,62.5903,62.6209,62.5675,62.5751,8787.0
2016-04-12 12:20:00,82.03,82.07,82.02,82.03,4225.0,62.5751,62.6056,62.5675,62.5751,4225.0
2016-04-12 12:25:00,82.04,82.15,82.04,82.12,5782.0,62.5827,62.6666,62.5827,62.6437,5782.0
2016-04-12 12:30:00,82.13,82.19,82.1,82.11,8127.0,62.6514,62.6971,62.6285,62.6361,8127.0
2016-04-12 12:35:00,82.1,82.19,82.1,82.15,12236.0,62.6285,62.6971,62.6285,62.6666,12236.0
2016-04-12 12:40:00,82.12,82.17,82.12,82.15,13102.0,62.6437,62.6819,62.6437,62.6666,13102.0
2016-04-12 12:45:00,82.12,82.14,82.05,82.07,5854.0,62.6437,62.659,62.5903,62.6056,5854.0
2016-04-12 12:50:00,82.08,82.17,82.07,82.16,4683.0,62.6132,62.6819,62.6056,62.6743,4683.0
2016-04-12 12:55:00,82.16,82.16,82.12,82.12,5711.0,62.6743,62.6743,62.6437,62.6437,5711.0
2016-04-12 13:00:00,82.15,82.2,82.11,82.14,5344.0,62.6666,62.7048,62.6361,62.659,5344.0
2016-04-12 13:05:00,82.13,82.16,82.07,82.08,3499.0,62.6514,62.6743,62.6056,62.6132,3499.0
2016-04-12 13:10:00,82.09,82.09,82.0,82.0,7941.0,62.6209,62.6209,62.5522,62.5522,7941.0
2016-04-12 13:15:00,82.02,82.02,81.92,81.95,7931.0,62.5675,62.5675,62.4912,62.5141,7931.0
2016-04-12 13:20:00,81.95,82.01,81.94,81.98,4933.0,62.5141,62.5598,62.5064,62.5369,4933.0
2016-04-12 13:25:00,81.99,82.04,81.97,81.97,4540.0,62.5446,62.5827,62.5293,62.5293,4540.0
2016-04-12 13:30:00,81.99,82.12,81.98,82.1,8759.0,62.5446,62.6437,62.5369,62.6285,8759.0
2016-04-12 13:35:00,82.09,82.09,81.97,81.99,10051.0,62.6209,62.6209,62.5293,62.5446,10051.0
2016-04-12 13:40:00,81.99,82.09,81.99,82.09,5896.0,62.5446,62.6209,62.5446,62.6209,5896.0
2016-04-12 13:45:00,82.11,82.17,82.09,82.12,10256.0,62.6361,62.6819,62.6209,62.6437,10256.0
2016-04-12 13:50:00,82.12,82.14,82.08,82.1,5622.0,62.6437,62.659,62.6132,62.6285,5622.0
2016-04-12 13:55:00,82.08,82.15,82.07,82.15,13014.0,62.6132,62.6666,62.6056,62.6666,13014.0
2016-04-12 14:00:00,82.15,82.25,82.13,82.24,13832.0,62.6666,62.7429,62.6514,62.7353,13832.0
2016-04-12 14:05:00,82.25,82.26,82.13,82.2,12516.0,62.7429,62.7505,62.6514,62.7048,12516.0
2016-04-12 14:10:00,82.2,82.33,82.19,82.31,6480.0,62.7048,62.8039,62.6971,62.7887,6480.0
2016-04-12 14:15:00,82.31,82.32,82.26,82.28,5792.0,62.7887,62.7963,62.7505,62.7658,5792.0
2016-04-12 14:20:00,82.29,82.32,82.25,82.28,6463.0,62.7734,62.7963,62.7429,62.7658,6463.0
2016-04-12 14:25:00,82.28,82.31,82.28,82.29,7781.0,62.7658,62.7887,62.7658,62.7734,7781.0
2016-04-12 14:30:00,82.28,82.31,82.25,82.25,4733.0,62.7658,62.7887,62.7429,62.7429,4733.0
2016-04-12 14:35:00,82.25,82.35,82.24,82.34,8245.0,62.7429,62.8192,62.7353,62.8116,8245.0
2016-04-12 14:40:00,82.35,82.38,82.31,82.33,4996.0,62.8192,62.8421,62.7887,62.8039,4996.0
2016-04-12 14:45:00,82.33,82.35,82.31,82.33,8225.0,62.8039,62.8192,62.7887,62.8039,8225.0
2016-04-12 14:50:00,82.34,82.39,82.34,82.39,9772.0,62.8116,62.8497,62.8116,62.8497,9772.0
2016-04-12 14:55:00,82.37,82.37,82.32,82.35,7317.0,62.8345,62.8345,62.7963,62.8192,7317.0
2016-04-12 15:00:00,82.37,82.47,82.35,82.45,9494.0,62.8345,62.9107,62.8192,62.8955,9494.0
2016-04-12 15:05:00,82.45,82.55,82.45,82.55,8701.0,62.8955,62.9718,62.8955,62.9718,8701.0
2016-04-12 15:10:00,82.55,82.57,82.52,82.54,10305.0,62.9718,62.987,62.9489,62.9641,10305.0
2016-04-12 15:15:00,82.54,82.56,82.51,82.54,8709.0,62.9641,62.9794,62.9412,62.9641,8709.0
2016-04-12 15:20:00,82.54,82.55,82.38,82.43,16881.0,62.9641,62.9718,62.8421,62.8802,16881.0
2016-04-12 15:25:00,82.42,82.49,82.4,82.49,8059.0,62.8726,62.926,62.8573,62.926,8059.0
2016-04-12 15:30:00,82.49,82.56,82.45,82.55,15268.0,62.926,62.9794,62.8955,62.9718,15268.0
2016-04-12 15:35:00,82.54,82.6,82.46,82.49,34172.0,62.9641,63.0099,62.9031,62.926,34172.0
2016-04-12 15:40:00,82.49,82.56,82.45,82.49,26310.0,62.926,62.9794,62.8955,62.926,26310.0
2016-04-12 15:45:00,82.5,82.53,82.46,82.47,19803.0,62.9336,62.9565,62.9031,62.9107,19803.0
2016-04-12 15:50:00,82.47,82.52,82.45,82.5,26927.0,62.9107,62.9489,62.8955,62.9336,26927.0
2016-04-12 15:55:00,82.51,82.65,82.32,82.55,148800.0,62.9412,63.048,62.7963,62.9718,148800.0
2016-04-13 09:30:00,83.04,83.66,82.91,83.3,37348.0,63.3455,63.8185,63.2464,63.5439,37348.0
2016-04-13 09:35:00,83.32,83.75,83.24,83.32,19359.0,63.5591,63.8872,63.4981,63.5591,19359.0
2016-04-13 09:40:00,83.33,83.57,83.31,83.57,13154.0,63.5668,63.7499,63.5515,63.7499,13154.0
2016-04-13 09:45:00,83.57,83.57,83.37,83.41,29876.0,63.7499,63.7499,63.5973,63.6278,29876.0
2016-04-13 09:50:00,83.42,83.47,82.97,82.99,10319.0,63.6354,63.6736,63.2922,63.3074,10319.0
2016-04-13 09:55:00,82.95,83.02,82.87,83.0,13418.0,63.2769,63.3303,63.2159,63.315,13418.0
2016-04-13 10:00:00,83.0,83.07,82.84,83.03,9074.0,63.315,63.3684,63.193,63.3379,9074.0
2016-04-13 10:05:00,83.09,83.13,83.04,83.1,13991.0,63.3837,63.4142,63.3455,63.3913,13991.0
2016-04-13 10:10:00,83.13,83.16,83.03,83.1,26494.0,63.4142,63.4371,63.3379,63.3913,26494.0
2016-04-13 10:15:00,83.11,83.3,83.1,83.12,15941.0,63.3989,63.5439,63.3913,63.4066,15941.0
2016-04-13 10:20:00,83.12,83.21,82.97,82.97,13432.0,63.4066,63.4752,63.2922,63.2922,13432.0
2016-04-13 10:25:00,83.01,83.17,83.0,83.06,22255.0,63.3227,63.4447,63.315,63.3608,22255.0
2016-04-13 10:30:00,83.09,83.19,82.95,82.99,9564.0,63.3837,63.46,63.2769,63.3074,9564.0
2016-04-13 10:35:00,82.99,83.0,82.91,82.93,8301.0,63.3074,63.315,63.2464,63.2616,8301.0
2016-04-13 10:40:00,82.92,83.02,82.9,82.96,26174.0,63.254,63.3303,63.2388,63.2845,26174.0
2016-04-13 10:45:00,82.97,83.03,82.94,82.97,22077.0,63.2922,63.3379,63.2693,63.2922,22077.0
2016-04-13 10:50:00,82.95,83.03,82.9,82.99,17677.0,63.2769,63.3379,63.2388,63.3074,17677.0
2016-04-13 10:55:00,82.98,82.98,82.79,82.8,5861.0,63.2998,63.2998,63.1548,63.1625,5861.0
2016-04-13 11:00:00,82.78,82.9,82.69,82.7,10889.0,63.1472,63.2388,63.0786,63.0862,10889.0
2016-04-13 11:05:00,82.72,82.74,82.67,82.73,8913.0,63.1014,63.1167,63.0633,63.1091,8913.0
2016-04-13 11:10:00,82.72,82.77,82.67,82.74,16384.0,63.1014,63.1396,63.0633,63.1167,16384.0
2016-04-13 11:15:00,82.7,82.79,82.68,82.79,7012.0,63.0862,63.1548,63.0709,63.1548,7012.0
2016-04-13 11:20:00,82.78,82.78,82.68,82.73,12046.0,63.1472,63.1472,63.0709,63.1091,12046.0
2016-04-13 11:25:00,82.7,82.95,82.7,82.94,13773.0,63.0862,63.2769,63.0862,63.2693,13773.0
2016-04-13 11:30:00,82.97,83.11,82.96,83.11,39418.0,63.2922,63.3989,63.2845,63.3989,39418.0
2016-04-13 11:35:00,83.09,83.16,83.07,83.16,14030.0,63.3837,63.4371,63.3684,63.4371,14030.0
2016-04-13 11:40:00,83.17,83.18,83.09,83.15,13085.0,63.4447,63.4523,63.3837,63.4295,13085.0
2016-04-13 11:45:00,83.15,83.17,83.05,83.06,7809.0,63.4295,63.4447,63.3532,63.3608,7809.0
2016-04-13 11:50:00,83.08,83.14,83.08,83.14,8240.0,63.3761,63.4218,63.3761,63.4218,8240.0
2016-04-13 11:55:00,83.15,83.19,83.1,83.13,20998.0,63.4295,63.46,63.3913,63.4142,20998.0
2016-04-13 12:00:00,83.13,83.13,83.07,83.07,6125.0,63.4142,63.4142,63.3684,63.3684,6125.0
2016-04-13 12:05:00,83.06,83.2,83.06,83.11,7315.0,63.3608,63.4676,63.3608,63.3989,7315.0
2016-04-13 12:10:00,83.13,83.13,83.05,83.05,6054.0,63.4142,63.4142,63.3532,63.3532,6054.0
2016-04-13 12:15:00,83.03,83.1,83.02,83.09,3997.0,63.3379,63.3913,63.3303,63.3837,3997.0
2016-04-13 12:20:00,83.09,83.14,83.05,83.12,3739.0,63.3837,63.4218,63.3532,63.4066,3739.0
2016-04-13 12:25:00,83.12,83.23,83.12,83.21,3100.0,63.4066,63.4905,63.4066,63.4752,3100.0
2016-04-13 12:30:00,83.2,83.22,83.12,83.2,6217.0,63.4676,63.4829,63.4066,63.4676,6217.0
2016-04-13 12:35:00,83.2,83.25,83.18,83.24,3301.0,63.4676,63.5057,63.4523,63.4981,3301.0
2016-04-13 12:40:00,83.23,83.3,83.22,83.24,4640.0,63.4905,63.5439,63.4829,63.4981,4640.0
2016-04-13 12:45:00,83.26,83.38,83.25,83.34,10505.0,63.5134,63.6049,63.5057,63.5744,10505.0
2016-04-13 12:50:00,83.32,83.33,83.27,83.31,2073.0,63.5591,63.5668,63.521,63.5515,2073.0
2016-04-13 12:55:00,83.31,83.33,83.31,83.32,1400.0,63.5515,63.5668,63.5515,63.5591,1400.0
2016-04-13 13:00:00,83.33,83.37,83.23,83.23,2848.0,63.5668,63.5973,63.4905,63.4905,2848.0
2016-04-13 13:05:00,83.26,83.34,83.26,83.3,4064.0,63.5134,63.5744,63.5134,63.5439,4064.0
2016-04-13 13:10:00,83.33,83.38,83.32,83.33,4017.0,63.5668,63.6049,63.5591,63.5668,4017.0
2016-04-13 13:15:00,83.33,83.38,83.28,83.3,6231.0,63.5668,63.6049,63.5286,63.5439,6231.0
2016-04-13 13:20:00,83.28,83.32,83.19,83.19,10071.0,63.5286,63.5591,63.46,63.46,10071.0
2016-04-13 13:25:00,83.19,83.29,83.19,83.28,2000.0,63.46,63.5363,63.46,63.5286,2000.0
2016-04-13 13:30:00,83.27,83.31,83.25,83.28,7666.0,63.521,63.5515,63.5057,63.5286,7666.0
2016-04-13 13:35:00,83.28,83.42,83.25,83.39,3559.0,63.5286,63.6354,63.5057,63.6125,3559.0
2016-04-13 13:40:00,83.41,83.53,83.41,83.47,6220.0,63.6278,63.7193,63.6278,63.6736,6220.0
2016-04-13 13:45:00,83.47,83.49,83.46,83.49,2313.0,63.6736,63.6888,63.6659,63.6888,2313.0
2016-04-13 13:50:00,83.47,83.49,83.42,83.46,4918.0,63.6736,63.6888,63.6354,63.6659,4918.0
2016-04-13 13:55:00,83.47,83.6,83.47,83.6,3292.0,63.6736,63.7727,63.6736,63.7727,3292.0
2016-04-13 14:00:00,83.59,83.62,83.51,83.57,6061.0,63.7651,63.788,63.7041,63.7499,6061.0
2016-04-13 14:05:00,83.56,83.73,83.56,83.73,8166.0,63.7422,63.8719,63.7422,63.8719,8166.0
2016-04-13 14:10:00,83.74,83.74,83.61,83.61,12222.0,63.8795,63.8795,63.7804,63.7804,12222.0
2016-04-13 14:15:00,83.61,83.74,83.61,83.73,10174.0,63.7804,63.8795,63.7804,63.8719,10174.0
2016-04-13 14:20:00,83.74,83.76,83.65,83.68,11472.0,63.8795,63.8948,63.8109,63.8338,11472.0
2016-04-13 14:25:00,83.67,83.69,83.62,83.65,9525.0,63.8261,63.8414,63.788,63.8109,9525.0
2016-04-13 14:30:00,83.65,83.71,83.58,83.63,13690.0,63.8109,63.8566,63.7575,63.7956,13690.0
2016-04-13 14:35:00,83.63,83.7,83.62,83.7,12322.0,63.7956,63.849,63.788,63.849,12322.0
2016-04-13 14:40:00,83.69,83.71,83.62,83.7,7418.0,63.8414,63.8566,63.788,63.849,7418.0
2016-04-13 14:45:00,83.71,83.75,83.67,83.72,12528.0,63.8566,63.8872,63.8261,63.8643,12528.0
2016-04-13 14:50:00,83.7,83.74,83.63,83.69,10009.0,63.849,63.8795,63.7956,63.8414,10009.0
2016-04-13 14:55:00,83.68,83.68,83.61,83.65,4924.0,63.8338,63.8338,63.7804,63.8109,4924.0
2016-04-13 15:00:00,83.64,83.78,83.64,83.73,8229.0,63.8032,63.91,63.8032,63.8719,8229.0
2016-04-13 15:05:00,83.71,83.83,83.7,83.81,9559.0,63.8566,63.9482,63.849,63.9329,9559.0
2016-04-13 15:10:00,83.8,83.82,83.73,83.78,12969.0,63.9253,63.9406,63.8719,63.91,12969.0
2016-04-13 15:15:00,83.75,83.82,83.74,83.75,13191.0,63.8872,63.9406,63.8795,63.8872,13191.0
2016-04-13 15:20:00,83.76,83.8,83.74,83.78,10543.0,63.8948,63.9253,63.8795,63.91,10543.0
2016-04-13 15:25:00,83.77,83.83,83.77,83.83,8504.0,63.9024,63.9482,63.9024,63.9482,8504.0
2016-04-13 15:30:00,83.83,83.92,83.82,83.86,20633.0,63.9482,64.0168,63.9406,63.9711,20633.0
2016-04-13 15:35:00,83.88,83.89,83.8,83.86,17825.0,63.9863,63.994,63.9253,63.9711,17825.0
2016-04-13 15:40:00,83.87,83.9,83.82,83.84,29551.0,63.9787,64.0016,63.9406,63.9558,29551.0
2016-04-13 15:45:00,83.85,83.85,83.72,83.74,15778.0,63.9634,63.9634,63.8643,63.8795,15778.0
2016-04-13 15:50:00,83.75,83.8,83.74,83.79,28440.0,63.8872,63.9253,63.8795,63.9177,28440.0
2016-04-13 15:55:00,83.8,83.92,83.8,83.88,67250.0,63.9253,64.0168,63.9253,63.9863,67250.0
2016-04-14 09:30:00,83.87,84.38,83.84,84.1,35555.0,63.9787,64.3677,63.9558,64.1542,35555.0
2016-04-14 09:35:00,84.01,84.12,83.85,84.12,10650.0,64.0855,64.1694,63.9634,64.1694,10650.0
2016-04-14 09:40:00,84.05,84.34,84.04,84.21,23945.0,64.116,64.3372,64.1084,64.2381,23945.0
2016-04-14 09:45:00,84.16,84.23,83.97,83.97,23565.0,64.1999,64.2533,64.055,64.055,23565.0
2016-04-14 09:50:00,84.0,84.05,83.84,83.84,14951.0,64.0779,64.116,63.9558,63.9558,14951.0
2016-04-14 09:55:00,83.78,83.78,83.58,83.66,11297.0,63.91,63.91,63.7575,63.8185,11297.0
2016-04-14 10:00:00,83.68,83.7,83.57,83.61,9469.0,63.8338,63.849,63.7499,63.7804,9469.0
2016-04-14 10:05:00,83.58,83.61,83.5,83.5,8192.0,63.7575,63.7804,63.6965,63.6965,8192.0
2016-04-14 10:10:00,83.49,83.68,83.47,83.65,7482.0,63.6888,63.8338,63.6736,63.8109,7482.0
2016-04-14 10:15:00,83.64,83.65,83.52,83.61,7897.0,63.8032,63.8109,63.7117,63.7804,7897.0
2016-04-14 10:20:00,83.62,83.68,83.55,83.57,7554.0,63.788,63.8338,63.7346,63.7499,7554.0
2016-04-14 10:25:00,83.55,83.64,83.51,83.51,16604.0,63.7346,63.8032,63.7041,63.7041,16604.0
2016-04-14 10:30:00,83.55,83.59,83.48,83.55,8810.0,63.7346,63.7651,63.6812,63.7346,8810.0
2016-04-14 10:35:00,83.53,83.53,83.44,83.45,6401.0,63.7193,63.7193,63.6507,63.6583,6401.0
2016-04-14 10:40:00,83.45,83.84,83.44,83.81,32258.0,63.6583,63.9558,63.6507,63.9329,32258.0
2016-04-14 10:45:00,83.83,83.88,83.75,83.81,20366.0,63.9482,63.9863,63.8872,63.9329,20366.0
2016-04-14 10:50:00,83.8,83.86,83.75,83.85,8478.0,63.9253,63.9711,63.8872,63.9634,8478.0
2016-04-14 10:55:00,83.83,83.97,83.79,83.94,18190.0,63.9482,64.055,63.9177,64.0321,18190.0
2016-04-14 11:00:00,83.94,83.96,83.83,83.83,4843.0,64.0321,64.0474,63.9482,63.9482,4843.0
2016-04-14 11:05:00,83.85,83.86,83.74,83.75,6034.0,63.9634,63.9711,63.8795,63.8872,6034.0
2016-04-14 11:10:00,83.74,83.77,83.67,83.67,8775.0,63.8795,63.9024,63.8261,63.8261,8775.0
2016-04-14 11:15:00,83.65,83.69,83.61,83.69,5526.0,63.8109,63.8414,63.7804,63.8414,5526.0
2016-04-14 11:20:00,83.72,83.84,83.72,83.76,16564.0,63.8643,63.9558,63.8643,63.8948,16564.0
2016-04-14 11:25:00,83.77,83.8,83.72,83.8,7950.0,63.9024,63.9253,63.8643,63.9253,7950.0
2016-04-14 11:30:00,83.81,84.0,83.8,83.99,10398.0,63.9329,64.0779,63.9253,64.0702,10398.0
2016-04-14 11:35:00,83.98,84.12,83.96,84.11,14941.0,64.0626,64.1694,64.0474,64.1618,14941.0
2016-04-14 11:40:00,84.08,84.08,83.96,83.98,4600.0,64.1389,64.1389,64.0474,64.0626,4600.0
2016-04-14 11:45:00,83.96,84.03,83.94,84.0,3983.0,64.0474,64.1008,64.0321,64.0779,3983.0
2016-04-14 11:50:00,83.98,84.07,83.91,84.0,5382.0,64.0626,64.1313,64.0092,64.0779,5382.0
2016-04-14 11:55:00,83.99,84.16,83.91,84.16,13677.0,64.0702,64.1999,64.0092,64.1999,13677.0
2016-04-14 12:00:00,84.17,84.21,84.16,84.19,13096.0,64.2075,64.2381,64.1999,64.2228,13096.0
2016-04-14 12:05:00,84.17,84.17,84.1,84.13,4996.0,64.2075,64.2075,64.1542,64.177,4996.0
2016-04-14 12:10:00,84.12,84.13,84.11,84.12,2701.0,64.1694,64.177,64.1618,64.1694,2701.0
2016-04-14 12:15:00,84.13,84.21,84.13,84.19,3004.0,64.177,64.2381,64.177,64.2228,3004.0
2016-04-14 12:20:00,84.18,84.18,84.11,84.17,4450.0,64.2152,64.2152,64.1618,64.2075,4450.0
2016-04-14 12:25:00,84.19,84.2,84.17,84.17,1900.0,64.2228,64.2304,64.2075,64.2075,1900.0
2016-04-14 12:30:00,84.19,84.25,84.14,84.21,5989.0,64.2228,64.2686,64.1847,64.2381,5989.0
2016-04-14 12:35:00,84.21,84.24,84.2,84.23,2600.0,64.2381,64.2609,64.2304,64.2533,2600.0
2016-04-14 12:40:00,84.24,84.31,84.21,84.29,5597.0,64.2609,64.3143,64.2381,64.2991,5597.0
2016-04-14 12:45:00,84.3,84.3,84.25,84.29,2536.0,64.3067,64.3067,64.2686,64.2991,2536.0
2016-04-14 12:50:00,84.31,84.36,84.27,84.27,4097.0,64.3143,64.3525,64.2838,64.2838,4097.0
2016-04-14 12:55:00,84.28,84.32,84.25,84.32,2816.0,64.2915,64.322,64.2686,64.322,2816.0
2016-04-14 13:00:00,84.31,84.34,84.25,84.32,5651.0,64.3143,64.3372,64.2686,64.322,5651.0
2016-04-14 13:05:00,84.33,84.36,84.28,84.28,7137.0,64.3296,64.3525,64.2915,64.2915,7137.0
2016-04-14 13:10:00,84.32,84.32,84.27,84.31,4154.0,64.322,64.322,64.2838,64.3143,4154.0
2016-04-14 13:15:00,84.32,84.32,84.25,84.29,2029.0,64.322,64.322,64.2686,64.2991,2029.0
2016-04-14 13:20:00,84.27,84.29,84.24,84.24,6966.0,64.2838,64.2991,64.2609,64.2609,6966.0
2016-04-14 13:25:00,84.24,84.27,84.23,84.24,6124.0,64.2609,64.2838,64.2533,64.2609,6124.0
2016-04-14 13:30:00,84.25,84.26,84.2,84.23,1537.0,64.2686,64.2762,64.2304,64.2533,1537.0
2016-04-14 13:35:00,84.22,84.27,84.16,84.16,12001.0,64.2457,64.2838,64.1999,64.1999,12001.0
2016-04-14 13:40:00,84.17,84.23,84.16,84.21,4796.0,64.2075,64.2533,64.1999,64.2381,4796.0
2016-04-14 13:45:00,84.22,84.22,84.14,84.15,7284.0,64.2457,64.2457,64.1847,64.1923,7284.0
2016-04-14 13:50:00,84.15,84.21,84.11,84.2,15241.0,64.1923,64.2381,64.1618,64.2304,15241.0
2016-04-14 13:55:00,84.21,84.21,84.11,84.11,7200.0,64.2381,64.2381,64.1618,64.1618,7200.0
2016-04-14 14:00:00,84.09,84.09,84.02,84.04,3900.0,64.1465,64.1465,64.0931,64.1084,3900.0
2016-04-14 14:05:00,84.03,84.06,84.01,84.04,3800.0,64.1008,64.1236,64.0855,64.1084,3800.0
2016-04-14 14:10:00,84.05,84.06,83.98,84.01,6331.0,64.116,64.1236,64.0626,64.0855,6331.0
2016-04-14 14:15:00,84.01,84.03,83.98,83.98,4287.0,64.0855,64.1008,64.0626,64.0626,4287.0
2016-04-14 14:20:00,83.98,84.02,83.97,83.98,3490.0,64.0626,64.0931,64.055,64.0626,3490.0
2016-04-14 14:25:00,83.97,84.0,83.95,83.98,5772.0,64.055,64.0779,64.0397,64.0626,5772.0
2016-04-14 14:30:00,83.98,83.98,83.95,83.96,5765.0,64.0626,64.0626,64.0397,64.0474,5765.0
2016-04-14 14:35:00,83.97,83.98,83.94,83.97,5344.0,64.055,64.0626,64.0321,64.055,5344.0
2016-04-14 14:40:00,83.98,84.02,83.95,83.98,6648.0,64.0626,64.0931,64.0397,64.0626,6648.0
2016-04-14 14:45:00,83.98,84.02,83.96,84.0,7896.0,64.0626,64.0931,64.0474,64.0779,7896.0
2016-04-14 14:50:00,83.99,84.05,83.95,84.05,4706.0,64.0702,64.116,64.0397,64.116,4706.0
2016-04-14 14:55:00,84.07,84.09,84.01,84.04,5585.0,64.1313,64.1465,64.0855,64.1084,5585.0
2016-04-14 15:00:00,84.06,84.14,84.05,84.13,6288.0,64.1236,64.1847,64.116,64.177,6288.0
2016-04-14 15:05:00,84.15,84.15,84.1,84.1,6476.0,64.1923,64.1923,64.1542,64.1542,6476.0
2016-04-14 15:10:00,84.11,84.11,84.02,84.03,3836.0,64.1618,64.1618,64.0931,64.1008,3836.0
2016-04-14 15:15:00,84.04,84.12,84.03,84.09,14264.0,64.1084,64.1694,64.1008,64.1465,14264.0
2016-04-14 15:20:00,84.1,84.14,84.06,84.12,7875.0,64.1542,64.1847,64.1236,64.1694,7875.0
2016-04-14 15:25:00,84.12,84.17,84.06,84.1,12264.0,64.1694,64.2075,64.1236,64.1542,12264.0
2016-04-14 15:30:00,84.1,84.16,84.01,84.08,34776.0,64.1542,64.1999,64.0855,64.1389,34776.0
2016-04-14 15:35:00,84.07,84.08,84.0,84.01,34233.0,64.1313,64.1389,64.0779,64.0855,34233.0
2016-04-14 15:40:00,84.02,84.02,83.92,83.96,23657.0,64.0931,64.0931,64.0168,64.0474,23657.0
2016-04-14 15:45:00,83.95,84.0,83.89,83.9,39372.0,64.0397,64.0779,63.994,64.0016,39372.0
2016-04-14 15:50:00,83.92,83.96,83.87,83.89,32491.0,64.0168,64.0474,63.9787,63.994,32491.0
2016-04-14 15:55:00,83.89,83.94,83.83,83.9,56278.0,63.994,64.0321,63.9482,64.0016,56278.0
2016-04-15 09:30:00,83.72,84.02,83.69,84.0,162235.0,63.8643,64.0931,63.8414,64.0779,162235.0
2016-04-15 09:35:00,84.01,84.01,83.53,83.56,15874.0,64.0855,64.0855,63.7193,63.7422,15874.0
2016-04-15 09:40:00,83.56,83.7,83.55,83.61,7796.0,63.7422,63.849,63.7346,63.7804,7796.0
2016-04-15 09:45:00,83.61,83.66,83.45,83.57,9971.0,63.7804,63.8185,63.6583,63.7499,9971.0
2016-04-15 09:50:00,83.59,83.81,83.58,83.72,6053.0,63.7651,63.9329,63.7575,63.8643,6053.0
2016-04-15 09:55:00,83.71,83.71,83.58,83.63,5823.0,63.8566,63.8566,63.7575,63.7956,5823.0
2016-04-15 10:00:00,83.59,83.72,83.57,83.64,8939.0,63.7651,63.8643,63.7499,63.8032,8939.0
2016-04-15 10:05:00,83.65,83.65,83.55,83.58,10525.0,63.8109,63.8109,63.7346,63.7575,10525.0
2016-04-15 10:10:00,83.56,83.69,83.53,83.54,12713.0,63.7422,63.8414,63.7193,63.727,12713.0
2016-04-15 10:15:00,83.56,83.67,83.53,83.67,12532.0,63.7422,63.8261,63.7193,63.8261,12532.0
2016-04-15 10:20:00,83.68,83.73,83.61,83.64,10000.0,63.8338,63.8719,63.7804,63.8032,10000.0
2016-04-15 10:25:00,83.68,83.69,83.53,83.63,9690.0,63.8338,63.8414,63.7193,63.7956,9690.0
2016-04-15 10:30:00,83.65,83.82,83.63,83.81,6280.0,63.8109,63.9406,63.7956,63.9329,6280.0
2016-04-15 10:35:00,83.82,83.92,83.81,83.82,8842.0,63.9406,64.0168,63.9329,63.9406,8842.0
2016-04-15 10:40:00,83.79,83.91,83.72,83.88,7844.0,63.9177,64.0092,63.8643,63.9863,7844.0
2016-04-15 10:45:00,83.89,83.92,83.82,83.83,7154.0,63.994,64.0168,63.9406,63.9482,7154.0
2016-04-15 10:50:00,83.81,83.84,83.73,83.8,5842.0,63.9329,63.9558,63.8719,63.9253,5842.0
2016-04-15 10:55:00,83.8,83.84,83.79,83.79,3424.0,63.9253,63.9558,63.9177,63.9177,3424.0
2016-04-15 11:00:00,83.77,83.83,83.77,83.82,7064.0,63.9024,63.9482,63.9024,63.9406,7064.0
2016-04-15 11:05:00,83.79,83.8,83.74,83.76,7247.0,63.9177,63.9253,63.8795,63.8948,7247.0
2016-04-15 11:10:00,83.74,83.74,83.69,83.7,6516.0,63.8795,63.8795,63.8414,63.849,6516.0
2016-04-15 11:15:00,83.69,83.69,83.56,83.56,8164.0,63.8414,63.8414,63.7422,63.7422,8164.0
2016-04-15 11:20:00,83.59,83.7,83.59,83.62,15697.0,63.7651,63.849,63.7651,63.788,15697.0
2016-04-15 11:25:00,83.63,83.66,83.53,83.62,36819.0,63.7956,63.8185,63.7193,63.788,36819.0
2016-04-15 11:30:00,83.62,83.73,83.62,83.7,10140.0,63.788,63.8719,63.788,63.849,10140.0
2016-04-15 11:35:00,83.72,83.72,83.62,83.65,3778.0,63.8643,63.8643,63.788,63.8109,3778.0
2016-04-15 11:40:00,83.65,83.72,83.65,83.72,2407.0,63.8109,63.8643,63.8109,63.8643,2407.0
2016-04-15 11:45:00,83.76,83.76,83.69,83.72,4002.0,63.8948,63.8948,63.8414,63.8643,4002.0
2016-04-15 11:50:00,83.7,83.79,83.7,83.77,4875.0,63.849,63.9177,63.849,63.9024,4875.0
2016-04-15 11:55:00,83.79,83.82,83.75,83.76,4598.0,63.9177,63.9406,63.8872,63.8948,4598.0
2016-04-15 12:00:00,83.76,83.83,83.74,83.82,7804.0,63.8948,63.9482,63.8795,63.9406,7804.0
2016-04-15 12:05:00,83.8,83.81,83.78,83.79,3089.0,63.9253,63.9329,63.91,63.9177,3089.0
2016-04-15 12:10:00,83.78,83.84,83.76,83.79,3900.0,63.91,63.9558,63.8948,63.9177,3900.0
2016-04-15 12:15:00,83.79,83.8,83.75,83.77,3201.0,63.9177,63.9253,63.8872,63.9024,3201.0
2016-04-15 12:20:00,83.78,83.86,83.77,83.84,5243.0,63.91,63.9711,63.9024,63.9558,5243.0
2016-04-15 12:25:00,83.84,83.95,83.83,83.92,5077.0,63.9558,64.0397,63.9482,64.0168,5077.0
2016-04-15 12:30:00,83.92,83.94,83.89,83.93,5609.0,64.0168,64.0321,63.994,64.0245,5609.0
2016-04-15 12:35:00,83.93,83.95,83.91,83.93,11348.0,64.0245,64.0397,64.0092,64.0245,11348.0
2016-04-15 12:40:00,83.93,83.99,83.87,83.9,6606.0,64.0245,64.0702,63.9787,64.0016,6606.0
2016-04-15 12:45:00,83.9,83.93,83.88,83.92,3260.0,64.0016,64.0245,63.9863,64.0168,3260.0
2016-04-15 12:50:00,83.9,83.93,83.9,83.93,1370.0,64.0016,64.0245,64.0016,64.0245,1370.0
2016-04-15 12:55:00,83.92,83.94,83.87,83.87,7743.0,64.0168,64.0321,63.9787,63.9787,7743.0
2016-04-15 13:00:00,83.88,83.92,83.86,83.9,4922.0,63.9863,64.0168,63.9711,64.0016,4922.0
2016-04-15 13:05:00,83.92,83.95,83.9,83.95,2976.0,64.0168,64.0397,64.0016,64.0397,2976.0
2016-04-15 13:10:00,83.94,83.96,83.92,83.95,4368.0,64.0321,64.0474,64.0168,64.0397,4368.0
2016-04-15 13:15:00,83.97,84.03,83.96,84.0,4535.0,64.055,64.1008,64.0474,64.0779,4535.0
2016-04-15 13:20:00,83.99,84.03,83.97,84.02,4911.0,64.0702,64.1008,64.055,64.0931,4911.0
2016-04-15 13:25:00,84.02,84.11,83.99,84.09,5416.0,64.0931,64.1618,64.0702,64.1465,5416.0
2016-04-15 13:30:00,84.1,84.1,84.05,84.08,6448.0,64.1542,64.1542,64.116,64.1389,6448.0
2016-04-15 13:35:00,84.07,84.08,83.97,84.05,6121.0,64.1313,64.1389,64.055,64.116,6121.0
2016-04-15 13:40:00,84.04,84.08,84.02,84.05,4115.0,64.1084,64.1389,64.0931,64.116,4115.0
2016-04-15 13:45:00,84.05,84.07,84.02,84.03,7201.0,64.116,64.1313,64.0931,64.1008,7201.0
2016-04-15 13:50:00,84.03,84.05,84.02,84.02,3312.0,64.1008,64.116,64.0931,64.0931,3312.0
2016-04-15 13:55:00,84.03,84.03,83.98,83.98,5032.0,64.1008,64.1008,64.0626,64.0626,5032.0
2016-04-15 14:00:00,83.97,84.07,83.97,84.05,7651.0,64.055,64.1313,64.055,64.116,7651.0
2016-04-15 14:05:00,84.04,84.06,84.02,84.05,2617.0,64.1084,64.1236,64.0931,64.116,2617.0
2016-04-15 14:10:00,84.02,84.07,84.01,84.01,7414.0,64.0931,64.1313,64.0855,64.0855,7414.0
2016-04-15 14:15:00,84.01,84.09,84.0,84.08,13038.0,64.0855,64.1465,64.0779,64.1389,13038.0
2016-04-15 14:20:00,84.08,84.16,84.07,84.11,7536.0,64.1389,64.1999,64.1313,64.1618,7536.0
2016-04-15 14:25:00,84.1,84.14,84.09,84.12,12132.0,64.1542,64.1847,64.1465,64.1694,12132.0
2016-04-15 14:30:00,84.12,84.13,84.08,84.13,3417.0,64.1694,64.177,64.1389,64.177,3417.0
2016-04-15 14:35:00,84.13,84.13,84.08,84.13,6793.0,64.177,64.177,64.1389,64.177,6793.0
2016-04-15 14:40:00,84.14,84.19,84.12,84.19,7346.0,64.1847,64.2228,64.1694,64.2228,7346.0
2016-04-15 14:45:00,84.18,84.2,84.16,84.2,7088.0,64.2152,64.2304,64.1999,64.2304,7088.0
2016-04-15 14:50:00,84.2,84.23,84.18,84.21,7975.0,64.2304,64.2533,64.2152,64.2381,7975.0
2016-04-15 14:55:00,84.21,84.31,84.2,84.31,10658.0,64.2381,64.3143,64.2304,64.3143,10658.0
2016-04-15 15:00:00,84.29,84.31,84.28,84.3,6889.0,64.2991,64.3143,64.2915,64.3067,6889.0
2016-04-15 15:05:00,84.3,84.34,84.25,84.25,10372.0,64.3067,64.3372,64.2686,64.2686,10372.0
2016-04-15 15:10:00,84.26,84.28,84.2,84.21,10836.0,64.2762,64.2915,64.2304,64.2381,10836.0
2016-04-15 15:15:00,84.22,84.25,84.19,84.24,6892.0,64.2457,64.2686,64.2228,64.2609,6892.0
2016-04-15 15:20:00,84.24,84.32,84.24,84.27,9709.0,64.2609,64.322,64.2609,64.2838,9709.0
2016-04-15 15:25:00,84.28,84.31,84.27,84.28,7503.0,64.2915,64.3143,64.2838,64.2915,7503.0
2016-04-15 15:30:00,84.29,84.33,84.27,84.3,12294.0,64.2991,64.3296,64.2838,64.3067,12294.0
2016-04-15 15:35:00,84.3,84.31,84.25,84.25,12424.0,64.3067,64.3143,64.2686,64.2686,12424.0
2016-04-15 15:40:00,84.27,84.27,84.22,84.26,16667.0,64.2838,64.2838,64.2457,64.2762,16667.0
2016-04-15 15:45:00,84.26,84.26,84.17,84.18,29353.0,64.2762,64.2762,64.2075,64.2152,29353.0
2016-04-15 15:50:00,84.19,84.22,84.14,84.17,42357.0,64.2228,64.2457,64.1847,64.2075,42357.0
2016-04-15 15:55:00,84.16,84.33,84.16,84.25,85073.0,64.1999,64.3296,64.1999,64.2686,85073.0
2016-04-18 09:30:00,83.79,84.23,83.58,83.77,28883.0,63.9177,64.2533,63.7575,63.9024,28883.0
2016-04-18 09:35:00,83.86,83.87,83.64,83.8,7336.0,63.9711,63.9787,63.8032,63.9253,7336.0
2016-04-18 09:40:00,83.84,83.94,83.79,83.8,7020.0,63.9558,64.0321,63.9177,63.9253,7020.0
2016-04-18 09:45:00,83.82,83.98,83.79,83.9,10143.0,63.9406,64.0626,63.9177,64.0016,10143.0
2016-04-18 09:50:00,83.9,84.04,83.83,83.83,21838.0,64.0016,64.1084,63.9482,63.9482,21838.0
2016-04-18 09:55:00,83.8,83.8,83.72,83.76,7095.0,63.9253,63.9253,63.8643,63.8948,7095.0
2016-04-18 10:00:00,83.77,83.95,83.73,83.94,9440.0,63.9024,64.0397,63.8719,64.0321,9440.0
2016-04-18 10:05:00,83.95,84.01,83.95,83.97,2556.0,64.0397,64.0855,64.0397,64.055,2556.0
2016-04-18 10:10:00,84.0,84.06,83.89,84.0,5460.0,64.0779,64.1236,63.994,64.0779,5460.0
2016-04-18 10:15:00,84.02,84.14,84.02,84.07,17302.0,64.0931,64.1847,64.0931,64.1313,17302.0
2016-04-18 10:20:00,84.09,84.15,84.0,84.14,4908.0,64.1465,64.1923,64.0779,64.1847,4908.0
2016-04-18 10:25:00,84.15,84.27,84.15,84.25,5280.0,64.1923,64.2838,64.1923,64.2686,5280.0
2016-04-18 10:30:00,84.27,84.31,84.24,84.24,9232.0,64.2838,64.3143,64.2609,64.2609,9232.0
2016-04-18 10:35:00,84.21,84.38,84.19,84.34,7502.0,64.2381,64.3677,64.2228,64.3372,7502.0
2016-04-18 10:40:00,84.35,84.48,84.35,84.44,7396.0,64.3449,64.444,64.3449,64.4135,7396.0
2016-04-18 10:45:00,84.44,84.45,84.37,84.39,6727.0,64.4135,64.4211,64.3601,64.3754,6727.0
2016-04-18 10:50:00,84.39,84.58,84.39,84.58,25126.0,64.3754,64.5203,64.3754,64.5203,25126.0
2016-04-18 10:55:00,84.57,84.58,84.51,84.54,4568.0,64.5127,64.5203,64.4669,64.4898,4568.0
2016-04-18 11:00:00,84.5,84.64,84.47,84.62,3598.0,64.4593,64.5661,64.4364,64.5508,3598.0
2016-04-18 11:05:00,84.63,84.63,84.45,84.46,6356.0,64.5585,64.5585,64.4211,64.4288,6356.0
2016-04-18 11:10:00,84.48,84.56,84.44,84.45,6776.0,64.444,64.5051,64.4135,64.4211,6776.0
2016-04-18 11:15:00,84.48,84.58,84.48,84.49,17312.0,64.444,64.5203,64.444,64.4517,17312.0
2016-04-18 11:20:00,84.51,84.57,84.48,84.48,12378.0,64.4669,64.5127,64.444,64.444,12378.0
2016-04-18 11:25:00,84.48,84.5,84.43,84.48,4898.0,64.444,64.4593,64.4059,64.444,4898.0
2016-04-18 11:30:00,84.48,84.5,84.44,84.46,3477.0,64.444,64.4593,64.4135,64.4288,3477.0
2016-04-18 11:35:00,84.46,84.55,84.44,84.54,4495.0,64.4288,64.4974,64.4135,64.4898,4495.0
2016-04-18 11:40:00,84.55,84.59,84.52,84.52,5355.0,64.4974,64.5279,64.4745,64.4745,5355.0
2016-04-18 11:45:00,84.55,84.56,84.5,84.5,4381.0,64.4974,64.5051,64.4593,64.4593,4381.0
2016-04-18 11:50:00,84.5,84.51,84.44,84.47,3631.0,64.4593,64.4669,64.4135,64.4364,3631.0
2016-04-18 11:55:00,84.45,84.52,84.45,84.47,4911.0,64.4211,64.4745,64.4211,64.4364,4911.0
2016-04-18 12:00:00,84.48,84.51,84.42,84.45,6705.0,64.444,64.4669,64.3983,64.4211,6705.0
2016-04-18 12:05:00,84.44,84.47,84.39,84.43,6584.0,64.4135,64.4364,64.3754,64.4059,6584.0
2016-04-18 12:10:00,84.42,84.44,84.33,84.33,9500.0,64.3983,64.4135,64.3296,64.3296,9500.0
2016-04-18 12:15:00,84.32,84.33,84.22,84.23,7185.0,64.322,64.3296,64.2457,64.2533,7185.0
2016-04-18 12:20:00,84.25,84.34,84.23,84.27,10431.0,64.2686,64.3372,64.2533,64.2838,10431.0
2016-04-18 12:25:00,84.26,84.26,84.14,84.14,4573.0,64.2762,64.2762,64.1847,64.1847,4573.0
2016-04-18 12:30:00,84.16,84.26,84.14,84.22,10334.0,64.1999,64.2762,64.1847,64.2457,10334.0
2016-04-18 12:35:00,84.2,84.26,84.18,84.24,4801.0,64.2304,64.2762,64.2152,64.2609,4801.0
2016-04-18 12:40:00,84.24,84.24,84.18,84.2,5742.0,64.2609,64.2609,64.2152,64.2304,5742.0
2016-04-18 12:45:00,84.2,84.25,84.19,84.23,6576.0,64.2304,64.2686,64.2228,64.2533,6576.0
2016-04-18 12:50:00,84.25,84.27,84.21,84.24,6365.0,64.2686,64.2838,64.2381,64.2609,6365.0
2016-04-18 12:55:00,84.23,84.29,84.19,84.28,11706.0,64.2533,64.2991,64.2228,64.2915,11706.0
2016-04-18 13:00:00,84.26,84.26,84.2,84.22,4002.0,64.2762,64.2762,64.2304,64.2457,4002.0
2016-04-18 13:05:00,84.23,84.33,84.21,84.33,8565.0,64.2533,64.3296,64.2381,64.3296,8565.0
2016-04-18 13:10:00,84.34,84.35,84.25,84.25,4721.0,64.3372,64.3449,64.2686,64.2686,4721.0
2016-04-18 13:15:00,84.23,84.27,84.21,84.23,4565.0,64.2533,64.2838,64.2381,64.2533,4565.0
2016-04-18 13:20:00,84.23,84.29,84.21,84.29,4900.0,64.2533,64.2991,64.2381,64.2991,4900.0
2016-04-18 13:25:00,84.28,84.33,84.23,84.31,16524.0,64.2915,64.3296,64.2533,64.3143,16524.0
2016-04-18 13:30:00,84.31,84.39,84.31,84.39,4418.0,64.3143,64.3754,64.3143,64.3754,4418.0
2016-04-18 13:35:00,84.38,84.42,84.36,84.41,6522.0,64.3677,64.3983,64.3525,64.3906,6522.0
2016-04-18 13:40:00,84.4,84.53,84.4,84.48,4401.0,64.383,64.4822,64.383,64.444,4401.0
2016-04-18 13:45:00,84.5,84.55,84.45,84.46,21386.0,64.4593,64.4974,64.4211,64.4288,21386.0
2016-04-18 13:50:00,84.45,84.5,84.41,84.43,7210.0,64.4211,64.4593,64.3906,64.4059,7210.0
2016-04-18 13:55:00,84.45,84.49,84.44,84.49,6203.0,64.4211,64.4517,64.4135,64.4517,6203.0
2016-04-18 14:00:00,84.51,84.51,84.32,84.36,5811.0,64.4669,64.4669,64.322,64.3525,5811.0
2016-04-18 14:05:00,84.36,84.44,84.35,84.42,3614.0,64.3525,64.4135,64.3449,64.3983,3614.0
2016-04-18 14:10:00,84.41,84.45,84.37,84.44,6850.0,64.3906,64.4211,64.3601,64.4135,6850.0
2016-04-18 14:15:00,84.45,84.45,84.36,84.39,6364.0,64.4211,64.4211,64.3525,64.3754,6364.0
2016-04-18 14:20:00,84.4,84.47,84.39,84.39,11605.0,64.383,64.4364,64.3754,64.3754,11605.0
2016-04-18 14:25:00,84.41,84.43,84.34,84.36,8029.0,64.3906,64.4059,64.3372,64.3525,8029.0
2016-04-18 14:30:00,84.36,84.39,84.33,84.35,4946.0,64.3525,64.3754,64.3296,64.3449,4946.0
2016-04-18 14:35:00,84.37,84.42,84.36,84.4,9957.0,64.3601,64.3983,64.3525,64.383,9957.0
2016-04-18 14:40:00,84.39,84.46,84.39,84.46,5638.0,64.3754,64.4288,64.3754,64.4288,5638.0
2016-04-18 14:45:00,84.46,84.46,84.43,84.46,6247.0,64.4288,64.4288,64.4059,64.4288,6247.0
2016-04-18 14:50:00,84.46,84.5,84.46,84.5,5030.0,64.4288,64.4593,64.4288,64.4593,5030.0
2016-04-18 14:55:00,84.49,84.49,84.44,84.45,5692.0,64.4517,64.4517,64.4135,64.4211,5692.0
2016-04-18 15:00:00,84.45,84.51,84.41,84.51,25193.0,64.4211,64.4669,64.3906,64.4669,25193.0
2016-04-18 15:05:00,84.5,84.5,84.44,84.47,12409.0,64.4593,64.4593,64.4135,64.4364,12409.0
2016-04-18 15:10:00,84.46,84.46,84.38,84.4,5306.0,64.4288,64.4288,64.3677,64.383,5306.0
2016-04-18 15:15:00,84.39,84.5,84.39,84.48,9536.0,64.3754,64.4593,64.3754,64.444,9536.0
2016-04-18 15:20:00,84.5,84.5,84.44,84.49,10540.0,64.4593,64.4593,64.4135,64.4517,10540.0
2016-04-18 15:25:00,84.48,84.56,84.46,84.52,13546.0,64.444,64.5051,64.4288,64.4745,13546.0
2016-04-18 15:30:00,84.52,84.58,84.51,84.56,8115.0,64.4745,64.5203,64.4669,64.5051,8115.0
2016-04-18 15:35:00,84.57,84.59,84.52,84.52,8363.0,64.5127,64.5279,64.4745,64.4745,8363.0
2016-04-18 15:40:00,84.52,84.6,84.52,84.56,18205.0,64.4745,64.5356,64.4745,64.5051,18205.0
2016-04-18 15:45:00,84.56,84.6,84.5,84.5,14146.0,64.5051,64.5356,64.4593,64.4593,14146.0
2016-04-18 15:50:00,84.51,84.57,84.48,84.55,16740.0,64.4669,64.5127,64.444,64.4974,16740.0
2016-04-18 15:55:00,84.55,84.57,84.51,84.56,43260.0,64.4974,64.5127,64.4669,64.5051,43260.0
2016-04-19 09:30:00,85.21,85.29,85.01,85.18,35954.0,65.0009,65.0619,64.8483,64.978,35954.0
2016-04-19 09:35:00,85.15,85.77,85.15,85.69,19614.0,64.9551,65.4281,64.9551,65.3671,19614.0
2016-04-19 09:40:00,85.62,85.73,85.4,85.69,7775.0,65.3137,65.3976,65.1458,65.3671,7775.0
2016-04-19 09:45:00,85.71,85.91,85.69,85.89,16272.0,65.3823,65.5349,65.3671,65.5196,16272.0
2016-04-19 09:50:00,85.9,85.92,85.73,85.86,33124.0,65.5272,65.5425,65.3976,65.4967,33124.0
2016-04-19 09:55:00,85.89,85.99,85.82,85.99,16018.0,65.5196,65.5959,65.4662,65.5959,16018.0
2016-04-19 10:00:00,85.97,86.17,85.95,86.14,25549.0,65.5806,65.7332,65.5654,65.7103,25549.0
2016-04-19 10:05:00,86.13,86.17,85.88,85.88,22272.0,65.7027,65.7332,65.512,65.512,22272.0
2016-04-19 10:10:00,85.87,85.92,85.84,85.9,14142.0,65.5044,65.5425,65.4815,65.5272,14142.0
2016-04-19 10:15:00,85.9,85.9,85.84,85.84,17049.0,65.5272,65.5272,65.4815,65.4815,17049.0
2016-04-19 10:20:00,85.87,85.92,85.85,85.87,11581.0,65.5044,65.5425,65.4891,65.5044,11581.0
2016-04-19 10:25:00,85.86,85.91,85.82,85.9,13537.0,65.4967,65.5349,65.4662,65.5272,13537.0
2016-04-19 10:30:00,85.86,85.93,85.84,85.85,11170.0,65.4967,65.5501,65.4815,65.4891,11170.0
2016-04-19 10:35:00,85.86,85.87,85.68,85.72,14453.0,65.4967,65.5044,65.3594,65.3899,14453.0
2016-04-19 10:40:00,85.73,85.74,85.59,85.63,10843.0,65.3976,65.4052,65.2908,65.3213,10843.0
2016-04-19 10:45:00,85.63,85.71,85.55,85.71,8363.0,65.3213,65.3823,65.2603,65.3823,8363.0
2016-04-19 10:50:00,85.71,85.9,85.71,85.87,11316.0,65.3823,65.5272,65.3823,65.5044,11316.0
2016-04-19 10:55:00,85.89,86.0,85.87,86.0,9521.0,65.5196,65.6035,65.5044,65.6035,9521.0
2016-04-19 11:00:00,85.98,85.99,85.86,85.91,16924.0,65.5883,65.5959,65.4967,65.5349,16924.0
2016-04-19 11:05:00,85.91,85.92,85.65,85.65,20167.0,65.5349,65.5425,65.3365,65.3365,20167.0
2016-04-19 11:10:00,85.65,85.75,85.63,85.68,9323.0,65.3365,65.4128,65.3213,65.3594,9323.0
2016-04-19 11:15:00,85.72,85.76,85.67,85.7,6062.0,65.3899,65.4205,65.3518,65.3747,6062.0
2016-04-19 11:20:00,85.7,85.72,85.59,85.6,8380.0,65.3747,65.3899,65.2908,65.2984,8380.0
2016-04-19 11:25:00,85.61,85.65,85.58,85.65,3981.0,65.306,65.3365,65.2831,65.3365,3981.0
2016-04-19 11:30:00,85.65,85.7,85.64,85.66,7765.0,65.3365,65.3747,65.3289,65.3442,7765.0
2016-04-19 11:35:00,85.66,85.71,85.63,85.64,5642.0,65.3442,65.3823,65.3213,65.3289,5642.0
2016-04-19 11:40:00,85.63,85.64,85.53,85.54,6103.0,65.3213,65.3289,65.245,65.2526,6103.0
2016-04-19 11:45:00,85.5,85.56,85.46,85.49,20560.0,65.2221,65.2679,65.1916,65.2145,20560.0
2016-04-19 11:50:00,85.48,85.48,85.24,85.28,12812.0,65.2069,65.2069,65.0238,65.0543,12812.0
2016-04-19 11:55:00,85.26,85.31,85.18,85.18,6875.0,65.039,65.0772,64.978,64.978,6875.0
2016-04-19 12:00:00,85.22,85.26,85.12,85.19,19572.0,65.0085,65.039,64.9322,64.9856,19572.0
2016-04-19 12:05:00,85.17,85.21,85.16,85.2,6086.0,64.9704,65.0009,64.9628,64.9933,6086.0
2016-04-19 12:10:00,85.21,85.28,85.16,85.18,11528.0,65.0009,65.0543,64.9628,64.978,11528.0
2016-04-19 12:15:00,85.19,85.23,85.16,85.19,6521.0,64.9856,65.0162,64.9628,64.9856,6521.0
2016-04-19 12:20:00,85.16,85.17,85.12,85.15,7357.0,64.9628,64.9704,64.9322,64.9551,7357.0
2016-04-19 12:25:00,85.13,85.14,85.08,85.1,5561.0,64.9399,64.9475,64.9017,64.917,5561.0
2016-04-19 12:30:00,85.1,85.24,85.09,85.24,8325.0,64.917,65.0238,64.9094,65.0238,8325.0
2016-04-19 12:35:00,85.24,85.33,85.23,85.32,6559.0,65.0238,65.0924,65.0162,65.0848,6559.0
2016-04-19 12:40:00,85.31,85.37,85.27,85.36,5982.0,65.0772,65.1229,65.0467,65.1153,5982.0
2016-04-19 12:45:00,85.37,85.38,85.31,85.33,5576.0,65.1229,65.1306,65.0772,65.0924,5576.0
2016-04-19 12:50:00,85.33,85.45,85.32,85.41,4339.0,65.0924,65.184,65.0848,65.1535,4339.0
2016-04-19 12:55:00,85.44,85.48,85.44,85.46,4485.0,65.1763,65.2069,65.1763,65.1916,4485.0
2016-04-19 13:00:00,85.46,85.47,85.43,85.45,6810.0,65.1916,65.1992,65.1687,65.184,6810.0
2016-04-19 13:05:00,85.46,85.47,85.4,85.41,4671.0,65.1916,65.1992,65.1458,65.1535,4671.0
2016-04-19 13:10:00,85.39,85.44,85.38,85.43,4320.0,65.1382,65.1763,65.1306,65.1687,4320.0
2016-04-19 13:15:00,85.44,85.49,85.4,85.42,3002.0,65.1763,65.2145,65.1458,65.1611,3002.0
2016-04-19 13:20:00,85.42,85.49,85.42,85.49,7181.0,65.1611,65.2145,65.1611,65.2145,7181.0
2016-04-19 13:25:00,85.49,85.55,85.48,85.51,8558.0,65.2145,65.2603,65.2069,65.2297,8558.0
2016-04-19 13:30:00,85.51,85.56,85.5,85.54,6381.0,65.2297,65.2679,65.2221,65.2526,6381.0
2016-04-19 13:35:00,85.54,85.55,85.46,85.48,7804.0,65.2526,65.2603,65.1916,65.2069,7804.0
2016-04-19 13:40:00,85.48,85.51,85.45,85.51,5772.0,65.2069,65.2297,65.184,65.2297,5772.0
2016-04-19 13:45:00,85.52,85.58,85.47,85.49,6380.0,65.2374,65.2831,65.1992,65.2145,6380.0
2016-04-19 13:50:00,85.49,85.51,85.47,85.49,4755.0,65.2145,65.2297,65.1992,65.2145,4755.0
2016-04-19 13:55:00,85.49,85.53,85.49,85.52,6839.0,65.2145,65.245,65.2145,65.2374,6839.0
2016-04-19 14:00:00,85.53,85.59,85.52,85.52,6605.0,65.245,65.2908,65.2374,65.2374,6605.0
2016-04-19 14:05:00,85.52,85.53,85.46,85.5,9772.0,65.2374,65.245,65.1916,65.2221,9772.0
2016-04-19 14:10:00,85.49,85.52,85.45,85.52,15953.0,65.2145,65.2374,65.184,65.2374,15953.0
2016-04-19 14:15:00,85.51,85.54,85.48,85.52,15491.0,65.2297,65.2526,65.2069,65.2374,15491.0
2016-04-19 14:20:00,85.53,85.68,85.51,85.64,27328.0,65.245,65.3594,65.2297,65.3289,27328.0
2016-04-19 14:25:00,85.65,85.67,85.57,85.57,18510.0,65.3365,65.3518,65.2755,65.2755,18510.0
2016-04-19 14:30:00,85.59,85.7,85.57,85.7,26291.0,65.2908,65.3747,65.2755,65.3747,26291.0
2016-04-19 14:35:00,85.68,85.69,85.62,85.64,9886.0,65.3594,65.3671,65.3137,65.3289,9886.0
2016-04-19 14:40:00,85.64,85.7,85.64,85.68,14916.0,65.3289,65.3747,65.3289,65.3594,14916.0
2016-04-19 14:45:00,85.69,85.71,85.66,85.69,12759.0,65.3671,65.3823,65.3442,65.3671,12759.0
2016-04-19 14:50:00,85.68,85.71,85.67,85.69,44113.0,65.3594,65.3823,65.3518,65.3671,44113.0
2016-04-19 14:55:00,85.69,85.71,85.55,85.55,8178.0,65.3671,65.3823,65.2603,65.2603,8178.0
2016-04-19 15:00:00,85.53,85.57,85.5,85.55,7978.0,65.245,65.2755,65.2221,65.2603,7978.0
2016-04-19 15:05:00,85.55,85.6,85.55,85.55,7713.0,65.2603,65.2984,65.2603,65.2603,7713.0
2016-04-19 15:10:00,85.56,85.67,85.55,85.63,13112.0,65.2679,65.3518,65.2603,65.3213,13112.0
2016-04-19 15:15:00,85.63,85.69,85.61,85.63,12878.0,65.3213,65.3671,65.306,65.3213,12878.0
2016-04-19 15:20:00,85.64,85.71,85.63,85.68,42311.0,65.3289,65.3823,65.3213,65.3594,42311.0
2016-04-19 15:25:00,85.69,85.71,85.64,85.68,22142.0,65.3671,65.3823,65.3289,65.3594,22142.0
2016-04-19 15:30:00,85.69,85.71,85.66,85.67,24211.0,65.3671,65.3823,65.3442,65.3518,24211.0
2016-04-19 15:35:00,85.67,85.71,85.63,85.69,16525.0,65.3518,65.3823,65.3213,65.3671,16525.0
2016-04-19 15:40:00,85.68,85.69,85.62,85.63,22989.0,65.3594,65.3671,65.3137,65.3213,22989.0
2016-04-19 15:45:00,85.62,85.63,85.56,85.59,26951.0,65.3137,65.3213,65.2679,65.2908,26951.0
2016-04-19 15:50:00,85.58,85.64,85.55,85.56,38615.0,65.2831,65.3289,65.2603,65.2679,38615.0
2016-04-19 15:55:00,85.56,85.59,85.52,85.59,83174.0,65.2679,65.2908,65.2374,65.2908,83174.0
2016-04-20 09:30:00,85.45,85.97,85.45,85.96,44493.0,65.184,65.5806,65.184,65.573,44493.0
2016-04-20 09:35:00,85.92,85.99,85.74,85.84,20577.0,65.5425,65.5959,65.4052,65.4815,20577.0
2016-04-20 09:40:00,85.83,86.24,85.83,86.16,30405.0,65.4739,65.7866,65.4739,65.7256,30405.0
2016-04-20 09:45:00,86.21,86.57,86.02,86.56,28866.0,65.7637,66.0383,65.6188,66.0307,28866.0
2016-04-20 09:50:00,86.58,86.94,86.55,86.75,56429.0,66.046,66.3206,66.0231,66.1757,56429.0
2016-04-20 09:55:00,86.67,86.89,86.6,86.85,17390.0,66.1146,66.2825,66.0612,66.2519,17390.0
2016-04-20 10:00:00,86.85,86.87,86.61,86.66,18308.0,66.2519,66.2672,66.0689,66.107,18308.0
2016-04-20 10:05:00,86.66,86.7,86.49,86.57,15136.0,66.107,66.1375,65.9773,66.0383,15136.0
2016-04-20 10:10:00,86.57,86.59,86.34,86.37,18869.0,66.0383,66.0536,65.8629,65.8858,18869.0
2016-04-20 10:15:00,86.37,86.46,86.28,86.33,21917.0,65.8858,65.9544,65.8171,65.8553,21917.0
2016-04-20 10:20:00,86.35,86.35,86.16,86.16,26739.0,65.8705,65.8705,65.7256,65.7256,26739.0
2016-04-20 10:25:00,86.15,86.46,86.11,86.46,55872.0,65.718,65.9544,65.6874,65.9544,55872.0
2016-04-20 10:30:00,86.47,86.5,86.28,86.49,13289.0,65.9621,65.9849,65.8171,65.9773,13289.0
2016-04-20 10:35:00,86.48,86.48,86.17,86.24,9335.0,65.9697,65.9697,65.7332,65.7866,9335.0
2016-04-20 10:40:00,86.27,86.27,86.08,86.08,8065.0,65.8095,65.8095,65.6646,65.6646,8065.0
2016-04-20 10:45:00,86.11,86.19,86.03,86.14,13029.0,65.6874,65.7485,65.6264,65.7103,13029.0
2016-04-20 10:50:00,86.14,86.27,86.1,86.12,17750.0,65.7103,65.8095,65.6798,65.6951,17750.0
2016-04-20 10:55:00,86.12,86.22,86.09,86.18,11362.0,65.6951,65.7714,65.6722,65.7408,11362.0
2016-04-20 11:00:00,86.18,86.18,86.02,86.05,13332.0,65.7408,65.7408,65.6188,65.6417,13332.0
2016-04-20 11:05:00,86.04,86.18,86.04,86.12,8796.0,65.634,65.7408,65.634,65.6951,8796.0
2016-04-20 11:10:00,86.13,86.44,86.12,86.44,30646.0,65.7027,65.9392,65.6951,65.9392,30646.0
2016-04-20 11:15:00,86.45,86.51,86.42,86.47,21022.0,65.9468,65.9926,65.9239,65.9621,21022.0
2016-04-20 11:20:00,86.46,86.6,86.43,86.57,21865.0,65.9544,66.0612,65.9315,66.0383,21865.0
2016-04-20 11:25:00,86.59,86.81,86.59,86.79,15499.0,66.0536,66.2214,66.0536,66.2062,15499.0
2016-04-20 11:30:00,86.8,86.95,86.79,86.94,49433.0,66.2138,66.3282,66.2062,66.3206,49433.0
2016-04-20 11:35:00,86.96,87.09,86.86,87.07,46033.0,66.3358,66.435,66.2596,66.4198,46033.0
2016-04-20 11:40:00,87.1,87.14,87.0,87.03,23517.0,66.4426,66.4732,66.3664,66.3892,23517.0
2016-04-20 11:45:00,87.04,87.09,86.99,87.0,20874.0,66.3969,66.435,66.3587,66.3664,20874.0
2016-04-20 11:50:00,87.04,87.15,86.96,86.96,38271.0,66.3969,66.4808,66.3358,66.3358,38271.0
2016-04-20 11:55:00,86.98,87.05,86.92,87.02,11226.0,66.3511,66.4045,66.3053,66.3816,11226.0
2016-04-20 12:00:00,87.04,87.04,86.93,87.02,9949.0,66.3969,66.3969,66.313,66.3816,9949.0
2016-04-20 12:05:00,87.03,87.04,86.95,86.98,14440.0,66.3892,66.3969,66.3282,66.3511,14440.0
2016-04-20 12:10:00,86.98,86.98,86.87,86.89,13884.0,66.3511,66.3511,66.2672,66.2825,13884.0
2016-04-20 12:15:00,86.88,86.99,86.86,86.97,10088.0,66.2748,66.3587,66.2596,66.3435,10088.0
2016-04-20 12:20:00,86.95,86.95,86.71,86.76,5660.0,66.3282,66.3282,66.1451,66.1833,5660.0
2016-04-20 12:25:00,86.75,86.77,86.69,86.77,4600.0,66.1757,66.1909,66.1299,66.1909,4600.0
2016-04-20 12:30:00,86.76,86.81,86.75,86.81,7450.0,66.1833,66.2214,66.1757,66.2214,7450.0
2016-04-20 12:35:00,86.78,86.85,86.74,86.84,9841.0,66.1985,66.2519,66.168,66.2443,9841.0
2016-04-20 12:40:00,86.86,86.88,86.8,86.88,5220.0,66.2596,66.2748,66.2138,66.2748,5220.0
2016-04-20 12:45:00,86.87,86.88,86.83,86.84,5307.0,66.2672,66.2748,66.2367,66.2443,5307.0
2016-04-20 12:50:00,86.85,86.88,86.83,86.85,6200.0,66.2519,66.2748,66.2367,66.2519,6200.0
2016-04-20 12:55:00,86.84,86.93,86.84,86.91,8352.0,66.2443,66.313,66.2443,66.2977,8352.0
2016-04-20 13:00:00,86.93,86.98,86.91,86.97,17420.0,66.313,66.3511,66.2977,66.3435,17420.0
2016-04-20 13:05:00,86.96,86.96,86.87,86.87,20283.0,66.3358,66.3358,66.2672,66.2672,20283.0
2016-04-20 13:10:00,86.9,86.97,86.9,86.95,16635.0,66.2901,66.3435,66.2901,66.3282,16635.0
2016-04-20 13:15:00,86.94,87.0,86.85,86.94,73889.0,66.3206,66.3664,66.2519,66.3206,73889.0
2016-04-20 13:20:00,86.94,86.97,86.91,86.95,12809.0,66.3206,66.3435,66.2977,66.3282,12809.0
2016-04-20 13:25:00,86.94,86.99,86.92,86.97,22900.0,66.3206,66.3587,66.3053,66.3435,22900.0
2016-04-20 13:30:00,86.99,87.11,86.99,87.11,13650.0,66.3587,66.4503,66.3587,66.4503,13650.0
2016-04-20 13:35:00,87.09,87.1,87.01,87.02,13261.0,66.435,66.4426,66.374,66.3816,13261.0
2016-04-20 13:40:00,87.03,87.05,87.01,87.02,8291.0,66.3892,66.4045,66.374,66.3816,8291.0
2016-04-20 13:45:00,87.01,87.12,87.01,87.04,32128.0,66.374,66.4579,66.374,66.3969,32128.0
2016-04-20 13:50:00,87.04,87.1,87.04,87.08,12701.0,66.3969,66.4426,66.3969,66.4274,12701.0
2016-04-20 13:55:00,87.1,87.13,87.05,87.06,19956.0,66.4426,66.4655,66.4045,66.4121,19956.0
2016-04-20 14:00:00,87.06,87.06,87.03,87.04,10060.0,66.4121,66.4121,66.3892,66.3969,10060.0
2016-04-20 14:05:00,87.04,87.05,86.95,86.97,9761.0,66.3969,66.4045,66.3282,66.3435,9761.0
2016-04-20 14:10:00,86.98,87.06,86.97,87.05,17887.0,66.3511,66.4121,66.3435,66.4045,17887.0
2016-04-20 14:15:00,87.05,87.13,87.05,87.13,9970.0,66.4045,66.4655,66.4045,66.4655,9970.0
2016-04-20 14:20:00,87.12,87.21,87.11,87.21,10943.0,66.4579,66.5266,66.4503,66.5266,10943.0
2016-04-20 14:25:00,87.22,87.25,87.2,87.24,8146.0,66.5342,66.5571,66.5189,66.5494,8146.0
2016-04-20 14:30:00,87.23,87.33,87.23,87.33,16472.0,66.5418,66.6181,66.5418,66.6181,16472.0
2016-04-20 14:35:00,87.3,87.37,87.24,87.37,23860.0,66.5952,66.6486,66.5494,66.6486,23860.0
2016-04-20 14:40:00,87.36,87.6,87.32,87.53,62518.0,66.641,66.8241,66.6105,66.7707,62518.0
2016-04-20 14:45:00,87.54,87.76,87.28,87.37,146161.0,66.7783,66.9461,66.58,66.6486,146161.0
2016-04-20 14:50:00,87.33,87.43,87.33,87.4,21859.0,66.6181,66.6944,66.6181,66.6715,21859.0
2016-04-20 14:55:00,87.37,87.48,87.35,87.48,12071.0,66.6486,66.7325,66.6334,66.7325,12071.0
2016-04-20 15:00:00,87.48,87.59,87.46,87.58,24569.0,66.7325,66.8164,66.7173,66.8088,24569.0
2016-04-20 15:05:00,87.59,87.62,87.47,87.5,39866.0,66.8164,66.8393,66.7249,66.7478,39866.0
2016-04-20 15:10:00,87.5,87.59,87.5,87.57,15100.0,66.7478,66.8164,66.7478,66.8012,15100.0
2016-04-20 15:15:00,87.57,87.59,87.47,87.49,14694.0,66.8012,66.8164,66.7249,66.7402,14694.0
2016-04-20 15:20:00,87.5,87.52,87.48,87.5,13105.0,66.7478,66.763,66.7325,66.7478,13105.0
2016-04-20 15:25:00,87.49,87.5,87.42,87.45,22828.0,66.7402,66.7478,66.6868,66.7096,22828.0
2016-04-20 15:30:00,87.43,87.47,87.42,87.47,27875.0,66.6944,66.7249,66.6868,66.7249,27875.0
2016-04-20 15:35:00,87.47,87.47,87.37,87.4,20486.0,66.7249,66.7249,66.6486,66.6715,20486.0
2016-04-20 15:40:00,87.4,87.43,87.28,87.28,24934.0,66.6715,66.6944,66.58,66.58,24934.0
2016-04-20 15:45:00,87.28,87.3,87.24,87.26,31135.0,66.58,66.5952,66.5494,66.5647,31135.0
2016-04-20 15:50:00,87.26,87.28,87.24,87.24,41370.0,66.5647,66.58,66.5494,66.5494,41370.0
2016-04-20 15:55:00,87.23,87.31,87.18,87.2,83623.0,66.5418,66.6028,66.5037,66.5189,83623.0
2016-04-21 09:30:00,87.11,87.47,87.03,87.39,32465.0,66.4503,66.7249,66.3892,66.6639,32465.0
2016-04-21 09:35:00,87.46,87.75,87.16,87.65,16844.0,66.7173,66.9385,66.4884,66.8622,16844.0
2016-04-21 09:40:00,87.58,87.85,87.44,87.7,44286.0,66.8088,67.0148,66.702,66.9003,44286.0
2016-04-21 09:45:00,87.67,87.67,87.33,87.5,34249.0,66.8775,66.8775,66.6181,66.7478,34249.0
2016-04-21 09:50:00,87.51,87.79,87.51,87.54,20745.0,66.7554,66.969,66.7554,66.7783,20745.0
2016-04-21 09:55:00,87.54,87.79,87.54,87.76,21979.0,66.7783,66.969,66.7783,66.9461,21979.0
2016-04-21 10:00:00,87.74,87.76,87.64,87.64,49014.0,66.9309,66.9461,66.8546,66.8546,49014.0
2016-04-21 10:05:00,87.61,87.62,87.34,87.34,24113.0,66.8317,66.8393,66.6257,66.6257,24113.0
2016-04-21 10:10:00,87.36,87.36,87.13,87.16,19365.0,66.641,66.641,66.4655,66.4884,19365.0
2016-04-21 10:15:00,87.18,87.24,87.09,87.24,20745.0,66.5037,66.5494,66.435,66.5494,20745.0
2016-04-21 10:20:00,87.25,87.31,87.13,87.16,21438.0,66.5571,66.6028,66.4655,66.4884,21438.0
2016-04-21 10:25:00,87.16,87.19,87.09,87.1,20047.0,66.4884,66.5113,66.435,66.4426,20047.0
2016-04-21 10:30:00,87.11,87.3,87.09,87.3,105520.0,66.4503,66.5952,66.435,66.5952,105520.0
2016-04-21 10:35:00,87.3,87.61,87.29,87.56,22750.0,66.5952,66.8317,66.5876,66.7935,22750.0
2016-04-21 10:40:00,87.61,87.62,87.37,87.38,8947.0,66.8317,66.8393,66.6486,66.6562,8947.0
2016-04-21 10:45:00,87.39,87.39,87.28,87.34,13006.0,66.6639,66.6639,66.58,66.6257,13006.0
2016-04-21 10:50:00,87.37,87.39,87.31,87.32,15021.0,66.6486,66.6639,66.6028,66.6105,15021.0
2016-04-21 10:55:00,87.35,87.53,87.35,87.53,33308.0,66.6334,66.7707,66.6334,66.7707,33308.0
2016-04-21 11:00:00,87.53,87.57,87.38,87.41,14287.0,66.7707,66.8012,66.6562,66.6791,14287.0
2016-04-21 11:05:00,87.4,87.42,87.36,87.38,6761.0,66.6715,66.6868,66.641,66.6562,6761.0
2016-04-21 11:10:00,87.38,87.38,87.26,87.31,16360.0,66.6562,66.6562,66.5647,66.6028,16360.0
2016-04-21 11:15:00,87.31,87.31,87.22,87.23,18797.0,66.6028,66.6028,66.5342,66.5418,18797.0
2016-04-21 11:20:00,87.26,87.35,87.22,87.31,14415.0,66.5647,66.6334,66.5342,66.6028,14415.0
2016-04-21 11:25:00,87.32,87.36,87.2,87.2,11744.0,66.6105,66.641,66.5189,66.5189,11744.0
2016-04-21 11:30:00,87.2,87.21,87.15,87.15,8319.0,66.5189,66.5266,66.4808,66.4808,8319.0
2016-04-21 11:35:00,87.14,87.16,87.01,87.03,8575.0,66.4732,66.4884,66.374,66.3892,8575.0
2016-04-21 11:40:00,87.03,87.03,86.84,86.84,6423.0,66.3892,66.3892,66.2443,66.2443,6423.0
2016-04-21 11:45:00,86.84,86.94,86.81,86.94,10876.0,66.2443,66.3206,66.2214,66.3206,10876.0
2016-04-21 11:50:00,86.93,86.95,86.87,86.88,9140.0,66.313,66.3282,66.2672,66.2748,9140.0
2016-04-21 11:55:00,86.85,86.86,86.7,86.72,5669.0,66.2519,66.2596,66.1375,66.1528,5669.0
2016-04-21 12:00:00,86.72,86.72,86.63,86.66,7085.0,66.1528,66.1528,66.0841,66.107,7085.0
2016-04-21 12:05:00,86.67,86.78,86.67,86.78,8622.0,66.1146,66.1985,66.1146,66.1985,8622.0
2016-04-21 12:10:00,86.79,86.79,86.7,86.77,6546.0,66.2062,66.2062,66.1375,66.1909,6546.0
2016-04-21 12:15:00,86.8,86.88,86.77,86.83,9435.0,66.2138,66.2748,66.1909,66.2367,9435.0
2016-04-21 12:20:00,86.84,86.86,86.81,86.81,5333.0,66.2443,66.2596,66.2214,66.2214,5333.0
2016-04-21 12:25:00,86.75,86.81,86.71,86.74,8855.0,66.1757,66.2214,66.1451,66.168,8855.0
2016-04-21 12:30:00,86.75,86.9,86.74,86.88,7941.0,66.1757,66.2901,66.168,66.2748,7941.0
2016-04-21 12:35:00,86.91,86.93,86.82,86.91,13955.0,66.2977,66.313,66.2291,66.2977,13955.0
2016-04-21 12:40:00,86.91,86.98,86.91,86.98,7039.0,66.2977,66.3511,66.2977,66.3511,7039.0
2016-04-21 12:45:00,86.99,86.99,86.94,86.95,6977.0,66.3587,66.3587,66.3206,66.3282,6977.0
2016-04-21 12:50:00,86.9,86.94,86.86,86.92,19476.0,66.2901,66.3206,66.2596,66.3053,19476.0
2016-04-21 12:55:00,86.9,86.92,86.83,86.85,25318.0,66.2901,66.3053,66.2367,66.2519,25318.0
2016-04-21 13:00:00,86.86,86.91,86.79,86.79,4317.0,66.2596,66.2977,66.2062,66.2062,4317.0
2016-04-21 13:05:00,86.8,86.8,86.72,86.79,8888.0,66.2138,66.2138,66.1528,66.2062,8888.0
2016-04-21 13:10:00,86.78,86.97,86.77,86.93,12259.0,66.1985,66.3435,66.1909,66.313,12259.0
2016-04-21 13:15:00,86.92,86.94,86.9,86.92,15273.0,66.3053,66.3206,66.2901,66.3053,15273.0
2016-04-21 13:20:00,86.93,86.95,86.82,86.87,5885.0,66.313,66.3282,66.2291,66.2672,5885.0
2016-04-21 13:25:00,86.86,86.87,86.79,86.79,3351.0,66.2596,66.2672,66.2062,66.2062,3351.0
2016-04-21 13:30:00,86.79,86.94,86.78,86.94,10555.0,66.2062,66.3206,66.1985,66.3206,10555.0
2016-04-21 13:35:00,86.95,87.01,86.9,86.93,9842.0,66.3282,66.374,66.2901,66.313,9842.0
2016-04-21 13:40:00,86.92,86.98,86.89,86.94,13181.0,66.3053,66.3511,66.2825,66.3206,13181.0
2016-04-21 13:45:00,86.94,86.94,86.82,86.82,4996.0,66.3206,66.3206,66.2291,66.2291,4996.0
2016-04-21 13:50:00,86.83,86.83,86.77,86.79,14341.0,66.2367,66.2367,66.1909,66.2062,14341.0
2016-04-21 13:55:00,86.8,86.8,86.73,86.78,10550.0,66.2138,66.2138,66.1604,66.1985,10550.0
2016-04-21 14:00:00,86.77,86.87,86.75,86.85,8425.0,66.1909,66.2672,66.1757,66.2519,8425.0
2016-04-21 14:05:00,86.85,86.9,86.8,86.8,11835.0,66.2519,66.2901,66.2138,66.2138,11835.0
2016-04-21 14:10:00,86.79,86.82,86.77,86.82,15408.0,66.2062,66.2291,66.1909,66.2291,15408.0
2016-04-21 14:15:00,86.79,86.8,86.67,86.72,7564.0,66.2062,66.2138,66.1146,66.1528,7564.0
2016-04-21 14:20:00,86.73,86.84,86.73,86.83,8028.0,66.1604,66.2443,66.1604,66.2367,8028.0
2016-04-21 14:25:00,86.81,86.84,86.71,86.77,16154.0,66.2214,66.2443,66.1451,66.1909,16154.0
2016-04-21 14:30:00,86.77,86.77,86.67,86.67,8696.0,66.1909,66.1909,66.1146,66.1146,8696.0
2016-04-21 14:35:00,86.68,86.72,86.65,86.65,11801.0,66.1223,66.1528,66.0994,66.0994,11801.0
2016-04-21 14:40:00,86.65,86.66,86.56,86.59,16860.0,66.0994,66.107,66.0307,66.0536,16860.0
2016-04-21 14:45:00,86.59,86.59,86.52,86.54,16484.0,66.0536,66.0536,66.0002,66.0155,16484.0
2016-04-21 14:50:00,86.55,86.63,86.55,86.59,9232.0,66.0231,66.0841,66.0231,66.0536,9232.0
2016-04-21 14:55:00,86.58,86.63,86.57,86.63,7483.0,66.046,66.0841,66.0383,66.0841,7483.0
2016-04-21 15:00:00,86.63,86.71,86.6,86.61,10555.0,66.0841,66.1451,66.0612,66.0689,10555.0
2016-04-21 15:05:00,86.62,86.62,86.57,86.61,9652.0,66.0765,66.0765,66.0383,66.0689,9652.0
2016-04-21 15:10:00,86.6,86.63,86.55,86.55,12116.0,66.0612,66.0841,66.0231,66.0231,12116.0
2016-04-21 15:15:00,86.56,86.61,86.53,86.55,22537.0,66.0307,66.0689,66.0078,66.0231,22537.0
2016-04-21 15:20:00,86.56,86.59,86.53,86.57,20564.0,66.0307,66.0536,66.0078,66.0383,20564.0
2016-04-21 15:25:00,86.56,86.57,86.52,86.52,29527.0,66.0307,66.0383,66.0002,66.0002,29527.0
2016-04-21 15:30:00,86.53,86.57,86.5,86.53,28838.0,66.0078,66.0383,65.9849,66.0078,28838.0
2016-04-21 15:35:00,86.53,86.54,86.5,86.52,30021.0,66.0078,66.0155,65.9849,66.0002,30021.0
2016-04-21 15:40:00,86.52,86.73,86.52,86.69,52618.0,66.0002,66.1604,66.0002,66.1299,52618.0
2016-04-21 15:45:00,86.7,86.71,86.63,86.68,48578.0,66.1375,66.1451,66.0841,66.1223,48578.0
2016-04-21 15:50:00,86.68,86.68,86.62,86.66,54560.0,66.1223,66.1223,66.0765,66.107,54560.0
2016-04-21 15:55:00,86.66,86.88,86.66,86.83,141256.0,66.107,66.2748,66.107,66.2367,141256.0
2016-04-22 09:30:00,86.9,87.34,86.66,87.12,30987.0,66.2901,66.6257,66.107,66.4579,30987.0
2016-04-22 09:35:00,87.29,87.31,87.06,87.21,17288.0,66.5876,66.6028,66.4121,66.5266,17288.0
2016-04-22 09:40:00,87.11,87.18,86.94,87.08,23772.0,66.4503,66.5037,66.3206,66.4274,23772.0
2016-04-22 09:45:00,86.97,87.14,86.86,86.86,9115.0,66.3435,66.4732,66.2596,66.2596,9115.0
2016-04-22 09:50:00,86.87,86.91,86.49,86.49,13693.0,66.2672,66.2977,65.9773,65.9773,13693.0
2016-04-22 09:55:00,86.5,86.64,86.46,86.64,16313.0,65.9849,66.0917,65.9544,66.0917,16313.0
2016-04-22 10:00:00,86.6,86.64,86.45,86.62,10130.0,66.0612,66.0917,65.9468,66.0765,10130.0
2016-04-22 10:05:00,86.62,86.73,86.59,86.59,12061.0,66.0765,66.1604,66.0536,66.0536,12061.0
2016-04-22 10:10:00,86.59,86.71,86.58,86.67,9899.0,66.0536,66.1451,66.046,66.1146,9899.0
2016-04-22 10:15:00,86.7,86.75,86.59,86.62,25510.0,66.1375,66.1757,66.0536,66.0765,25510.0
2016-04-22 10:20:00,86.6,86.65,86.43,86.43,11730.0,66.0612,66.0994,65.9315,65.9315,11730.0
2016-04-22 10:25:00,86.45,86.49,86.4,86.44,12058.0,65.9468,65.9773,65.9087,65.9392,12058.0
2016-04-22 10:30:00,86.4,86.48,86.4,86.41,12145.0,65.9087,65.9697,65.9087,65.9163,12145.0
2016-04-22 10:35:00,86.44,86.46,86.25,86.27,7808.0,65.9392,65.9544,65.7942,65.8095,7808.0
2016-04-22 10:40:00,86.26,86.28,86.16,86.17,8116.0,65.8019,65.8171,65.7256,65.7332,8116.0
2016-04-22 10:45:00,86.17,86.24,86.1,86.16,7502.0,65.7332,65.7866,65.6798,65.7256,7502.0
2016-04-22 10:50:00,86.15,86.23,86.14,86.16,9498.0,65.718,65.779,65.7103,65.7256,9498.0
2016-04-22 10:55:00,86.16,86.25,86.14,86.14,13516.0,65.7256,65.7942,65.7103,65.7103,13516.0
2016-04-22 11:00:00,86.14,86.26,86.14,86.21,7656.0,65.7103,65.8019,65.7103,65.7637,7656.0
2016-04-22 11:05:00,86.23,86.34,86.2,86.33,6245.0,65.779,65.8629,65.7561,65.8553,6245.0
2016-04-22 11:10:00,86.36,86.36,86.21,86.35,6706.0,65.8782,65.8782,65.7637,65.8705,6706.0
2016-04-22 11:15:00,86.31,86.36,86.25,86.27,7066.0,65.84,65.8782,65.7942,65.8095,7066.0
2016-04-22 11:20:00,86.26,86.39,86.22,86.34,7902.0,65.8019,65.901,65.7714,65.8629,7902.0
2016-04-22 11:25:00,86.32,86.32,86.24,86.28,5435.0,65.8476,65.8476,65.7866,65.8171,5435.0
2016-04-22 11:30:00,86.29,86.44,86.27,86.43,7467.0,65.8248,65.9392,65.8095,65.9315,7467.0
2016-04-22 11:35:00,86.46,86.5,86.38,86.4,6017.0,65.9544,65.9849,65.8934,65.9087,6017.0
2016-04-22 11:40:00,86.39,86.52,86.35,86.52,7813.0,65.901,66.0002,65.8705,66.0002,7813.0
2016-04-22 11:45:00,86.49,86.5,86.43,86.5,7327.0,65.9773,65.9849,65.9315,65.9849,7327.0
2016-04-22 11:50:00,86.49,86.51,86.44,86.5,7238.0,65.9773,65.9926,65.9392,65.9849,7238.0
2016-04-22 11:55:00,86.49,86.55,86.46,86.55,6735.0,65.9773,66.0231,65.9544,66.0231,6735.0
2016-04-22 12:00:00,86.54,86.6,86.52,86.56,4529.0,66.0155,66.0612,66.0002,66.0307,4529.0
2016-04-22 12:05:00,86.55,86.59,86.5,86.51,4140.0,66.0231,66.0536,65.9849,65.9926,4140.0
2016-04-22 12:10:00,86.53,86.57,86.51,86.56,1961.0,66.0078,66.0383,65.9926,66.0307,1961.0
2016-04-22 12:15:00,86.53,86.55,86.49,86.54,9300.0,66.0078,66.0231,65.9773,66.0155,9300.0
2016-04-22 12:20:00,86.55,86.56,86.46,86.54,8025.0,66.0231,66.0307,65.9544,66.0155,8025.0
2016-04-22 12:25:00,86.57,86.57,86.49,86.49,3470.0,66.0383,66.0383,65.9773,65.9773,3470.0
2016-04-22 12:30:00,86.47,86.59,86.47,86.56,8358.0,65.9621,66.0536,65.9621,66.0307,8358.0
2016-04-22 12:35:00,86.49,86.58,86.47,86.58,8780.0,65.9773,66.046,65.9621,66.046,8780.0
2016-04-22 12:40:00,86.59,86.59,86.5,86.59,2905.0,66.0536,66.0536,65.9849,66.0536,2905.0
2016-04-22 12:45:00,86.58,86.58,86.45,86.52,4615.0,66.046,66.046,65.9468,66.0002,4615.0
2016-04-22 12:50:00,86.51,86.54,86.46,86.46,2895.0,65.9926,66.0155,65.9544,65.9544,2895.0
2016-04-22 12:55:00,86.47,86.49,86.43,86.47,6953.0,65.9621,65.9773,65.9315,65.9621,6953.0
2016-04-22 13:00:00,86.48,86.58,86.48,86.52,5908.0,65.9697,66.046,65.9697,66.0002,5908.0
2016-04-22 13:05:00,86.51,86.56,86.48,86.56,5479.0,65.9926,66.0307,65.9697,66.0307,5479.0
2016-04-22 13:10:00,86.56,86.59,86.55,86.57,2975.0,66.0307,66.0536,66.0231,66.0383,2975.0
2016-04-22 13:15:00,86.58,86.59,86.53,86.54,3841.0,66.046,66.0536,66.0078,66.0155,3841.0
2016-04-22 13:20:00,86.53,86.53,86.46,86.51,7610.0,66.0078,66.0078,65.9544,65.9926,7610.0
2016-04-22 13:25:00,86.52,86.56,86.52,86.54,5249.0,66.0002,66.0307,66.0002,66.0155,5249.0
2016-04-22 13:30:00,86.54,86.59,86.53,86.59,4904.0,66.0155,66.0536,66.0078,66.0536,4904.0
2016-04-22 13:35:00,86.6,86.61,86.55,86.58,6569.0,66.0612,66.0689,66.0231,66.046,6569.0
2016-04-22 13:40:00,86.59,86.66,86.58,86.61,19606.0,66.0536,66.107,66.046,66.0689,19606.0
2016-04-22 13:45:00,86.62,86.67,86.53,86.55,6593.0,66.0765,66.1146,66.0078,66.0231,6593.0
2016-04-22 13:50:00,86.53,86.71,86.52,86.7,8649.0,66.0078,66.1451,66.0002,66.1375,8649.0
2016-04-22 13:55:00,86.71,86.71,86.6,86.61,5803.0,66.1451,66.1451,66.0612,66.0689,5803.0
2016-04-22 14:00:00,86.62,86.72,86.6,86.72,4608.0,66.0765,66.1528,66.0612,66.1528,4608.0
2016-04-22 14:05:00,86.72,86.72,86.59,86.62,8019.0,66.1528,66.1528,66.0536,66.0765,8019.0
2016-04-22 14:10:00,86.62,86.67,86.59,86.59,3854.0,66.0765,66.1146,66.0536,66.0536,3854.0
2016-04-22 14:15:00,86.6,86.75,86.6,86.74,12861.0,66.0612,66.1757,66.0612,66.168,12861.0
2016-04-22 14:20:00,86.74,86.84,86.73,86.81,6040.0,66.168,66.2443,66.1604,66.2214,6040.0
2016-04-22 14:25:00,86.81,86.9,86.81,86.85,7504.0,66.2214,66.2901,66.2214,66.2519,7504.0
2016-04-22 14:30:00,86.83,86.87,86.81,86.84,6625.0,66.2367,66.2672,66.2214,66.2443,6625.0
2016-04-22 14:35:00,86.87,86.87,86.82,86.84,8062.0,66.2672,66.2672,66.2291,66.2443,8062.0
2016-04-22 14:40:00,86.84,86.9,86.8,86.86,10810.0,66.2443,66.2901,66.2138,66.2596,10810.0
2016-04-22 14:45:00,86.84,86.88,86.81,86.85,8550.0,66.2443,66.2748,66.2214,66.2519,8550.0
2016-04-22 14:50:00,86.86,86.86,86.83,86.84,4939.0,66.2596,66.2596,66.2367,66.2443,4939.0
2016-04-22 14:55:00,86.83,86.85,86.82,86.82,7481.0,66.2367,66.2519,66.2291,66.2291,7481.0
2016-04-22 15:00:00,86.82,86.86,86.77,86.8,15779.0,66.2291,66.2596,66.1909,66.2138,15779.0
2016-04-22 15:05:00,86.8,86.82,86.78,86.8,18907.0,66.2138,66.2291,66.1985,66.2138,18907.0
2016-04-22 15:10:00,86.82,86.87,86.81,86.82,11582.0,66.2291,66.2672,66.2214,66.2291,11582.0
2016-04-22 15:15:00,86.82,86.82,86.74,86.75,14955.0,66.2291,66.2291,66.168,66.1757,14955.0
2016-04-22 15:20:00,86.74,86.76,86.7,86.73,11574.0,66.168,66.1833,66.1375,66.1604,11574.0
2016-04-22 15:25:00,86.72,86.77,86.7,86.74,15900.0,66.1528,66.1909,66.1375,66.168,15900.0
2016-04-22 15:30:00,86.74,86.77,86.69,86.71,17935.0,66.168,66.1909,66.1299,66.1451,17935.0
2016-04-22 15:35:00,86.71,86.77,86.7,86.72,13053.0,66.1451,66.1909,66.1375,66.1528,13053.0
2016-04-22 15:40:00,86.72,86.77,86.7,86.7,26656.0,66.1528,66.1909,66.1375,66.1375,26656.0
2016-04-22 15:45:00,86.69,86.83,86.69,86.8,28226.0,66.1299,66.2367,66.1299,66.2138,28226.0
2016-04-22 15:50:00,86.8,86.83,86.75,86.81,38158.0,66.2138,66.2367,66.1757,66.2214,38158.0
2016-04-22 15:55:00,86.81,86.97,86.8,86.94,104060.0,66.2214,66.3435,66.2138,66.3206,104060.0
2016-04-25 09:30:00,86.56,86.91,86.36,86.91,49935.0,66.0307,66.2977,65.8782,66.2977,49935.0
2016-04-25 09:35:00,86.91,86.91,86.66,86.67,17880.0,66.2977,66.2977,66.107,66.1146,17880.0
2016-04-25 09:40:00,86.65,86.65,86.46,86.46,10875.0,66.0994,66.0994,65.9544,65.9544,10875.0
2016-04-25 09:45:00,86.47,86.49,86.34,86.38,7482.0,65.9621,65.9773,65.8629,65.8934,7482.0
2016-04-25 09:50:00,86.35,86.45,86.27,86.43,7860.0,65.8705,65.9468,65.8095,65.9315,7860.0
2016-04-25 09:55:00,86.44,86.45,86.38,86.45,10897.0,65.9392,65.9468,65.8934,65.9468,10897.0
2016-04-25 10:00:00,86.44,86.68,86.44,86.53,15069.0,65.9392,66.1223,65.9392,66.0078,15069.0
2016-04-25 10:05:00,86.54,86.54,86.44,86.45,19738.0,66.0155,66.0155,65.9392,65.9468,19738.0
2016-04-25 10:10:00,86.43,86.5,86.25,86.28,7048.0,65.9315,65.9849,65.7942,65.8171,7048.0
2016-04-25 10:15:00,86.25,86.27,86.02,86.03,32993.0,65.7942,65.8095,65.6188,65.6264,32993.0
2016-04-25 10:20:00,86.03,86.07,85.93,86.07,61083.0,65.6264,65.6569,65.5501,65.6569,61083.0
2016-04-25 10:25:00,86.05,86.16,86.03,86.13,6733.0,65.6417,65.7256,65.6264,65.7027,6733.0
2016-04-25 10:30:00,86.15,86.28,86.08,86.21,4742.0,65.718,65.8171,65.6646,65.7637,4742.0
2016-04-25 10:35:00,86.18,86.2,86.1,86.15,7829.0,65.7408,65.7561,65.6798,65.718,7829.0
2016-04-25 10:40:00,86.1,86.18,86.07,86.11,4981.0,65.6798,65.7408,65.6569,65.6874,4981.0
2016-04-25 10:45:00,86.14,86.15,86.07,86.11,6879.0,65.7103,65.718,65.6569,65.6874,6879.0
2016-04-25 10:50:00,86.11,86.13,86.04,86.1,5369.0,65.6874,65.7027,65.634,65.6798,5369.0
2016-04-25 10:55:00,86.12,86.13,85.94,85.94,9895.0,65.6951,65.7027,65.5578,65.5578,9895.0
2016-04-25 11:00:00,85.95,85.96,85.73,85.73,37316.0,65.5654,65.573,65.3976,65.3976,37316.0
2016-04-25 11:05:00,85.74,85.82,85.72,85.8,8138.0,65.4052,65.4662,65.3899,65.451,8138.0
2016-04-25 11:10:00,85.83,85.94,85.82,85.94,5529.0,65.4739,65.5578,65.4662,65.5578,5529.0
2016-04-25 11:15:00,85.94,85.98,85.92,85.95,5477.0,65.5578,65.5883,65.5425,65.5654,5477.0
2016-04-25 11:20:00,85.96,86.07,85.96,86.04,4201.0,65.573,65.6569,65.573,65.634,4201.0
2016-04-25 11:25:00,86.03,86.03,85.95,86.01,7110.0,65.6264,65.6264,65.5654,65.6112,7110.0
2016-04-25 11:30:00,86.04,86.04,85.99,85.99,4473.0,65.634,65.634,65.5959,65.5959,4473.0
2016-04-25 11:35:00,85.98,86.02,85.95,85.96,6342.0,65.5883,65.6188,65.5654,65.573,6342.0
2016-04-25 11:40:00,85.95,86.13,85.95,86.04,34701.0,65.5654,65.7027,65.5654,65.634,34701.0
2016-04-25 11:45:00,86.04,86.12,86.01,86.08,4557.0,65.634,65.6951,65.6112,65.6646,4557.0
2016-04-25 11:50:00,86.08,86.2,86.05,86.2,16679.0,65.6646,65.7561,65.6417,65.7561,16679.0
2016-04-25 11:55:00,86.2,86.2,86.11,86.17,5186.0,65.7561,65.7561,65.6874,65.7332,5186.0
2016-04-25 12:00:00,86.19,86.23,86.1,86.16,27976.0,65.7485,65.779,65.6798,65.7256,27976.0
2016-04-25 12:05:00,86.16,86.26,86.15,86.2,5608.0,65.7256,65.8019,65.718,65.7561,5608.0
2016-04-25 12:10:00,86.2,86.22,86.16,86.19,4258.0,65.7561,65.7714,65.7256,65.7485,4258.0
2016-04-25 12:15:00,86.2,86.3,86.2,86.28,8768.0,65.7561,65.8324,65.7561,65.8171,8768.0
2016-04-25 12:20:00,86.28,86.33,86.26,86.3,3374.0,65.8171,65.8553,65.8019,65.8324,3374.0
2016-04-25 12:25:00,86.27,86.3,86.16,86.3,31394.0,65.8095,65.8324,65.7256,65.8324,31394.0
2016-04-25 12:30:00,86.3,86.3,86.27,86.3,13655.0,65.8324,65.8324,65.8095,65.8324,13655.0
2016-04-25 12:35:00,86.29,86.29,86.14,86.16,3608.0,65.8248,65.8248,65.7103,65.7256,3608.0
2016-04-25 12:40:00,86.15,86.18,86.14,86.15,3301.0,65.718,65.7408,65.7103,65.718,3301.0
2016-04-25 12:45:00,86.15,86.15,86.08,86.08,5595.0,65.718,65.718,65.6646,65.6646,5595.0
2016-04-25 12:50:00,86.1,86.28,86.09,86.28,3901.0,65.6798,65.8171,65.6722,65.8171,3901.0
2016-04-25 12:55:00,86.27,86.27,86.21,86.24,5705.0,65.8095,65.8095,65.7637,65.7866,5705.0
2016-04-25 13:00:00,86.25,86.27,86.21,86.23,5125.0,65.7942,65.8095,65.7637,65.779,5125.0
2016-04-25 13:05:00,86.2,86.25,86.2,86.23,9870.0,65.7561,65.7942,65.7561,65.779,9870.0
2016-04-25 13:10:00,86.23,86.38,86.21,86.36,8771.0,65.779,65.8934,65.7637,65.8782,8771.0
2016-04-25 13:15:00,86.36,86.38,86.28,86.28,2600.0,65.8782,65.8934,65.8171,65.8171,2600.0
2016-04-25 13:20:00,86.25,86.29,86.25,86.26,5172.0,65.7942,65.8248,65.7942,65.8019,5172.0
2016-04-25 13:25:00,86.27,86.37,86.26,86.32,5402.0,65.8095,65.8858,65.8019,65.8476,5402.0
2016-04-25 13:30:00,86.31,86.39,86.31,86.39,7277.0,65.84,65.901,65.84,65.901,7277.0
2016-04-25 13:35:00,86.39,86.39,86.3,86.34,5564.0,65.901,65.901,65.8324,65.8629,5564.0
2016-04-25 13:40:00,86.35,86.39,86.33,86.35,7252.0,65.8705,65.901,65.8553,65.8705,7252.0
2016-04-25 13:45:00,86.35,86.43,86.33,86.42,7337.0,65.8705,65.9315,65.8553,65.9239,7337.0
2016-04-25 13:50:00,86.44,86.46,86.39,86.44,4669.0,65.9392,65.9544,65.901,65.9392,4669.0
2016-04-25 13:55:00,86.43,86.45,86.33,86.34,6149.0,65.9315,65.9468,65.8553,65.8629,6149.0
2016-04-25 14:00:00,86.34,86.38,86.31,86.32,4967.0,65.8629,65.8934,65.84,65.8476,4967.0
2016-04-25 14:05:00,86.31,86.31,86.22,86.27,8678.0,65.84,65.84,65.7714,65.8095,8678.0
2016-04-25 14:10:00,86.28,86.31,86.22,86.31,3924.0,65.8171,65.84,65.7714,65.84,3924.0
2016-04-25 14:15:00,86.32,86.32,86.28,86.28,4890.0,65.8476,65.8476,65.8171,65.8171,4890.0
2016-04-25 14:20:00,86.29,86.32,86.23,86.32,5433.0,65.8248,65.8476,65.779,65.8476,5433.0
2016-04-25 14:25:00,86.32,86.32,86.29,86.29,5785.0,65.8476,65.8476,65.8248,65.8248,5785.0
2016-04-25 14:30:00,86.31,86.33,86.29,86.3,5024.0,65.84,65.8553,65.8248,65.8324,5024.0
2016-04-25 14:35:00,86.31,86.32,86.26,86.26,11635.0,65.84,65.8476,65.8019,65.8019,11635.0
2016-04-25 14:40:00,86.26,86.26,86.19,86.2,18113.0,65.8019,65.8019,65.7485,65.7561,18113.0
2016-04-25 14:45:00,86.2,86.21,86.13,86.13,6015.0,65.7561,65.7637,65.7027,65.7027,6015.0
2016-04-25 14:50:00,86.14,86.22,86.14,86.19,8858.0,65.7103,65.7714,65.7103,65.7485,8858.0
2016-04-25 14:55:00,86.19,86.32,86.19,86.27,9354.0,65.7485,65.8476,65.7485,65.8095,9354.0
2016-04-25 15:00:00,86.27,86.31,86.25,86.27,5738.0,65.8095,65.84,65.7942,65.8095,5738.0
2016-04-25 15:05:00,86.27,86.3,86.23,86.25,7080.0,65.8095,65.8324,65.779,65.7942,7080.0
2016-04-25 15:10:00,86.24,86.3,86.24,86.27,8744.0,65.7866,65.8324,65.7866,65.8095,8744.0
2016-04-25 15:15:00,86.27,86.27,86.15,86.18,11723.0,65.8095,65.8095,65.718,65.7408,11723.0
2016-04-25 15:20:00,86.18,86.2,86.16,86.19,9056.0,65.7408,65.7561,65.7256,65.7485,9056.0
2016-04-25 15:25:00,86.19,86.2,86.14,86.14,12606.0,65.7485,65.7561,65.7103,65.7103,12606.0
2016-04-25 15:30:00,86.15,86.19,86.11,86.19,12389.0,65.718,65.7485,65.6874,65.7485,12389.0
2016-04-25 15:35:00,86.2,86.24,86.18,86.19,20038.0,65.7561,65.7866,65.7408,65.7485,20038.0
2016-04-25 15:40:00,86.2,86.27,86.19,86.25,14322.0,65.7561,65.8095,65.7485,65.7942,14322.0
2016-04-25 15:45:00,86.25,86.29,86.25,86.28,13234.0,65.7942,65.8248,65.7942,65.8171,13234.0
2016-04-25 15:50:00,86.28,86.29,86.24,86.28,21330.0,65.8171,65.8248,65.7866,65.8171,21330.0
2016-04-25 15:55:00,86.29,86.38,86.28,86.38,52464.0,65.8248,65.8934,65.8171,65.8934,52464.0
2016-04-26 09:30:00,86.49,86.62,86.36,86.6,21132.0,65.9773,66.0765,65.8782,66.0612,21132.0
2016-04-26 09:35:00,86.53,86.54,86.34,86.44,11389.0,66.0078,66.0155,65.8629,65.9392,11389.0
2016-04-26 09:40:00,86.46,86.77,86.42,86.7,11415.0,65.9544,66.1909,65.9239,66.1375,11415.0
2016-04-26 09:45:00,86.66,86.85,86.56,86.77,13471.0,66.107,66.2519,66.0307,66.1909,13471.0
2016-04-26 09:50:00,86.81,86.81,86.59,86.72,10333.0,66.2214,66.2214,66.0536,66.1528,10333.0
2016-04-26 09:55:00,86.75,86.75,86.58,86.61,5889.0,66.1757,66.1757,66.046,66.0689,5889.0
2016-04-26 10:00:00,86.65,86.66,86.58,86.63,4596.0,66.0994,66.107,66.046,66.0841,4596.0
2016-04-26 10:05:00,86.66,86.7,86.59,86.61,15518.0,66.107,66.1375,66.0536,66.0689,15518.0
2016-04-26 10:10:00,86.59,86.7,86.59,86.64,10117.0,66.0536,66.1375,66.0536,66.0917,10117.0
2016-04-26 10:15:00,86.68,86.71,86.58,86.65,11794.0,66.1223,66.1451,66.046,66.0994,11794.0
2016-04-26 10:20:00,86.64,86.75,86.63,86.74,9243.0,66.0917,66.1757,66.0841,66.168,9243.0
2016-04-26 10:25:00,86.74,86.74,86.53,86.53,18292.0,66.168,66.168,66.0078,66.0078,18292.0
2016-04-26 10:30:00,86.5,86.61,86.5,86.59,5678.0,65.9849,66.0689,65.9849,66.0536,5678.0
2016-04-26 10:35:00,86.58,86.58,86.38,86.38,4291.0,66.046,66.046,65.8934,65.8934,4291.0
2016-04-26 10:40:00,86.36,86.47,86.34,86.38,4858.0,65.8782,65.9621,65.8629,65.8934,4858.0
2016-04-26 10:45:00,86.41,86.42,86.37,86.39,6578.0,65.9163,65.9239,65.8858,65.901,6578.0
2016-04-26 10:50:00,86.38,86.39,86.28,86.28,6905.0,65.8934,65.901,65.8171,65.8171,6905.0
2016-04-26 10:55:00,86.28,86.38,86.28,86.31,5818.0,65.8171,65.8934,65.8171,65.84,5818.0
2016-04-26 11:00:00,86.39,86.46,86.33,86.46,6509.0,65.901,65.9544,65.8553,65.9544,6509.0
2016-04-26 11:05:00,86.43,86.45,86.37,86.41,8981.0,65.9315,65.9468,65.8858,65.9163,8981.0
2016-04-26 11:10:00,86.41,86.52,86.38,86.5,4699.0,65.9163,66.0002,65.8934,65.9849,4699.0
2016-04-26 11:15:00,86.47,86.48,86.38,86.38,4976.0,65.9621,65.9697,65.8934,65.8934,4976.0
2016-04-26 11:20:00,86.4,86.46,86.39,86.44,3923.0,65.9087,65.9544,65.901,65.9392,3923.0
2016-04-26 11:25:00,86.45,86.55,86.45,86.48,10077.0,65.9468,66.0231,65.9468,65.9697,10077.0
2016-04-26 11:30:00,86.49,86.54,86.47,86.48,6389.0,65.9773,66.0155,65.9621,65.9697,6389.0
2016-04-26 11:35:00,86.48,86.55,86.45,86.53,5915.0,65.9697,66.0231,65.9468,66.0078,5915.0
2016-04-26 11:40:00,86.58,86.64,86.52,86.59,7894.0,66.046,66.0917,66.0002,66.0536,7894.0
2016-04-26 11:45:00,86.61,86.61,86.44,86.55,22313.0,66.0689,66.0689,65.9392,66.0231,22313.0
2016-04-26 11:50:00,86.62,86.71,86.62,86.69,6912.0,66.0765,66.1451,66.0765,66.1299,6912.0
2016-04-26 11:55:00,86.72,86.78,86.69,86.69,5906.0,66.1528,66.1985,66.1299,66.1299,5906.0
2016-04-26 12:00:00,86.71,86.77,86.69,86.77,2849.0,66.1451,66.1909,66.1299,66.1909,2849.0
2016-04-26 12:05:00,86.8,86.84,86.71,86.71,10820.0,66.2138,66.2443,66.1451,66.1451,10820.0
2016-04-26 12:10:00,86.76,86.82,86.75,86.79,2937.0,66.1833,66.2291,66.1757,66.2062,2937.0
2016-04-26 12:15:00,86.8,86.83,86.76,86.77,2038.0,66.2138,66.2367,66.1833,66.1909,2038.0
2016-04-26 12:20:00,86.8,86.87,86.77,86.81,8255.0,66.2138,66.2672,66.1909,66.2214,8255.0
2016-04-26 12:25:00,86.81,86.86,86.81,86.86,3346.0,66.2214,66.2596,66.2214,66.2596,3346.0
2016-04-26 12:30:00,86.87,86.91,86.79,86.79,4229.0,66.2672,66.2977,66.2062,66.2062,4229.0
2016-04-26 12:35:00,86.77,86.81,86.73,86.73,3111.0,66.1909,66.2214,66.1604,66.1604,3111.0
2016-04-26 12:40:00,86.73,86.76,86.7,86.72,2096.0,66.1604,66.1833,66.1375,66.1528,2096.0
2016-04-26 12:45:00,86.73,86.75,86.68,86.68,5260.0,66.1604,66.1757,66.1223,66.1223,5260.0
2016-04-26 12:50:00,86.71,86.75,86.71,86.74,1002.0,66.1451,66.1757,66.1451,66.168,1002.0
2016-04-26 12:55:00,86.73,86.73,86.64,86.65,3844.0,66.1604,66.1604,66.0917,66.0994,3844.0
2016-04-26 13:00:00,86.66,86.71,86.66,86.66,4731.0,66.107,66.1451,66.107,66.107,4731.0
2016-04-26 13:05:00,86.65,86.67,86.58,86.66,4513.0,66.0994,66.1146,66.046,66.107,4513.0
2016-04-26 13:10:00,86.67,86.67,86.62,86.65,5908.0,66.1146,66.1146,66.0765,66.0994,5908.0
2016-04-26 13:15:00,86.65,86.77,86.65,86.7,3291.0,66.0994,66.1909,66.0994,66.1375,3291.0
2016-04-26 13:20:00,86.71,86.75,86.7,86.75,3363.0,66.1451,66.1757,66.1375,66.1757,3363.0
2016-04-26 13:25:00,86.75,86.75,86.64,86.69,5073.0,66.1757,66.1757,66.0917,66.1299,5073.0
2016-04-26 13:30:00,86.67,86.77,86.67,86.76,12388.0,66.1146,66.1909,66.1146,66.1833,12388.0
2016-04-26 13:35:00,86.76,86.8,86.76,86.78,11921.0,66.1833,66.2138,66.1833,66.1985,11921.0
2016-04-26 13:40:00,86.79,86.79,86.63,86.66,6856.0,66.2062,66.2062,66.0841,66.107,6856.0
2016-04-26 13:45:00,86.67,86.71,86.67,86.71,3200.0,66.1146,66.1451,66.1146,66.1451,3200.0
2016-04-26 13:50:00,86.7,86.73,86.67,86.69,8709.0,66.1375,66.1604,66.1146,66.1299,8709.0
2016-04-26 13:55:00,86.69,86.73,86.67,86.68,5397.0,66.1299,66.1604,66.1146,66.1223,5397.0
2016-04-26 14:00:00,86.69,86.8,86.69,86.8,4888.0,66.1299,66.2138,66.1299,66.2138,4888.0
2016-04-26 14:05:00,86.78,86.8,86.72,86.72,6827.0,66.1985,66.2138,66.1528,66.1528,6827.0
2016-04-26 14:10:00,86.72,86.78,86.71,86.78,4916.0,66.1528,66.1985,66.1451,66.1985,4916.0
2016-04-26 14:15:00,86.81,86.83,86.76,86.79,5964.0,66.2214,66.2367,66.1833,66.2062,5964.0
2016-04-26 14:20:00,86.81,86.87,86.8,86.84,9399.0,66.2214,66.2672,66.2138,66.2443,9399.0
2016-04-26 14:25:00,86.84,86.86,86.78,86.78,5322.0,66.2443,66.2596,66.1985,66.1985,5322.0
2016-04-26 14:30:00,86.78,86.81,86.77,86.79,6179.0,66.1985,66.2214,66.1909,66.2062,6179.0
2016-04-26 14:35:00,86.79,86.82,86.78,86.81,6637.0,66.2062,66.2291,66.1985,66.2214,6637.0
2016-04-26 14:40:00,86.78,86.86,86.77,86.77,6283.0,66.1985,66.2596,66.1909,66.1909,6283.0
2016-04-26 14:45:00,86.78,86.9,86.75,86.87,13801.0,66.1985,66.2901,66.1757,66.2672,13801.0
2016-04-26 14:50:00,86.86,86.88,86.78,86.8,15589.0,66.2596,66.2748,66.1985,66.2138,15589.0
2016-04-26 14:55:00,86.82,86.84,86.78,86.82,6259.0,66.2291,66.2443,66.1985,66.2291,6259.0
2016-04-26 15:00:00,86.81,86.85,86.79,86.83,10612.0,66.2214,66.2519,66.2062,66.2367,10612.0
2016-04-26 15:05:00,86.83,86.83,86.72,86.72,8134.0,66.2367,66.2367,66.1528,66.1528,8134.0
2016-04-26 15:10:00,86.72,86.74,86.6,86.64,11372.0,66.1528,66.168,66.0612,66.0917,11372.0
2016-04-26 15:15:00,86.66,86.69,86.62,86.62,8407.0,66.107,66.1299,66.0765,66.0765,8407.0
2016-04-26 15:20:00,86.61,86.69,86.57,86.63,12096.0,66.0689,66.1299,66.0383,66.0841,12096.0
2016-04-26 15:25:00,86.62,86.73,86.62,86.73,13408.0,66.0765,66.1604,66.0765,66.1604,13408.0
2016-04-26 15:30:00,86.72,86.82,86.71,86.8,12600.0,66.1528,66.2291,66.1451,66.2138,12600.0
2016-04-26 15:35:00,86.8,86.82,86.72,86.72,13623.0,66.2138,66.2291,66.1528,66.1528,13623.0
2016-04-26 15:40:00,86.72,86.79,86.7,86.73,21151.0,66.1528,66.2062,66.1375,66.1604,21151.0
2016-04-26 15:45:00,86.74,86.76,86.59,86.6,43984.0,66.168,66.1833,66.0536,66.0612,43984.0
2016-04-26 15:50:00,86.61,86.68,86.6,86.62,36910.0,66.0689,66.1223,66.0612,66.0765,36910.0
2016-04-26 15:55:00,86.63,86.66,86.56,86.59,82562.0,66.0841,66.107,66.0307,66.0536,82562.0
2016-04-27 09:30:00,86.89,87.16,86.74,86.78,35021.0,66.2825,66.4884,66.168,66.1985,35021.0
2016-04-27 09:35:00,86.74,86.8,86.63,86.69,5431.0,66.168,66.2138,66.0841,66.1299,5431.0
2016-04-27 09:40:00,86.73,87.0,86.64,86.92,7667.0,66.1604,66.3664,66.0917,66.3053,7667.0
2016-04-27 09:45:00,86.92,86.92,86.59,86.65,8773.0,66.3053,66.3053,66.0536,66.0994,8773.0
2016-04-27 09:50:00,86.68,86.78,86.52,86.54,9948.0,66.1223,66.1985,66.0002,66.0155,9948.0
2016-04-27 09:55:00,86.52,86.59,86.44,86.51,9099.0,66.0002,66.0536,65.9392,65.9926,9099.0
2016-04-27 10:00:00,86.56,86.73,86.53,86.63,11934.0,66.0307,66.1604,66.0078,66.0841,11934.0
2016-04-27 10:05:00,86.66,86.72,86.4,86.65,17799.0,66.107,66.1528,65.9087,66.0994,17799.0
2016-04-27 10:10:00,86.65,86.85,86.65,86.75,21634.0,66.0994,66.2519,66.0994,66.1757,21634.0
2016-04-27 10:15:00,86.75,86.86,86.66,86.67,18703.0,66.1757,66.2596,66.107,66.1146,18703.0
2016-04-27 10:20:00,86.68,86.82,86.55,86.64,23010.0,66.1223,66.2291,66.0231,66.0917,23010.0
2016-04-27 10:25:00,86.63,86.67,86.53,86.63,13024.0,66.0841,66.1146,66.0078,66.0841,13024.0
2016-04-27 10:30:00,86.61,86.71,86.58,86.6,19767.0,66.0689,66.1451,66.046,66.0612,19767.0
2016-04-27 10:35:00,86.59,86.67,86.53,86.63,12111.0,66.0536,66.1146,66.0078,66.0841,12111.0
2016-04-27 10:40:00,86.6,86.68,86.6,86.65,29723.0,66.0612,66.1223,66.0612,66.0994,29723.0
2016-04-27 10:45:00,86.66,86.67,86.6,86.64,11491.0,66.107,66.1146,66.0612,66.0917,11491.0
2016-04-27 10:50:00,86.64,86.66,86.47,86.66,12213.0,66.0917,66.107,65.9621,66.107,12213.0
2016-04-27 10:55:00,86.66,86.67,86.57,86.58,12600.0,66.107,66.1146,66.0383,66.046,12600.0
2016-04-27 11:00:00,86.56,86.66,86.54,86.66,12651.0,66.0307,66.107,66.0155,66.107,12651.0
2016-04-27 11:05:00,86.67,86.68,86.58,86.67,24224.0,66.1146,66.1223,66.046,66.1146,24224.0
2016-04-27 11:10:00,86.67,86.67,86.55,86.6,22440.0,66.1146,66.1146,66.0231,66.0612,22440.0
2016-04-27 11:15:00,86.58,86.58,86.48,86.52,8415.0,66.046,66.046,65.9697,66.0002,8415.0
2016-04-27 11:20:00,86.52,86.66,86.5,86.62,19209.0,66.0002,66.107,65.9849,66.0765,19209.0
2016-04-27 11:25:00,86.65,86.72,86.57,86.69,29390.0,66.0994,66.1528,66.0383,66.1299,29390.0
2016-04-27 11:30:00,86.69,86.87,86.62,86.86,47752.0,66.1299,66.2672,66.0765,66.2596,47752.0
2016-04-27 11:35:00,86.85,86.89,86.68,86.71,16857.0,66.2519,66.2825,66.1223,66.1451,16857.0
2016-04-27 11:40:00,86.73,86.78,86.68,86.7,11660.0,66.1604,66.1985,66.1223,66.1375,11660.0
2016-04-27 11:45:00,86.7,86.73,86.57,86.59,15860.0,66.1375,66.1604,66.0383,66.0536,15860.0
2016-04-27 11:50:00,86.56,86.75,86.55,86.68,16037.0,66.0307,66.1757,66.0231,66.1223,16037.0
2016-04-27 11:55:00,86.64,86.65,86.61,86.62,8397.0,66.0917,66.0994,66.0689,66.0765,8397.0
2016-04-27 12:00:00,86.62,86.86,86.61,86.84,17574.0,66.0765,66.2596,66.0689,66.2443,17574.0
2016-04-27 12:05:00,86.85,86.89,86.79,86.82,10586.0,66.2519,66.2825,66.2062,66.2291,10586.0
2016-04-27 12:10:00,86.82,86.83,86.75,86.78,18121.0,66.2291,66.2367,66.1757,66.1985,18121.0
2016-04-27 12:15:00,86.74,86.79,86.71,86.79,7451.0,66.168,66.2062,66.1451,66.2062,7451.0
2016-04-27 12:20:00,86.8,86.8,86.76,86.78,13101.0,66.2138,66.2138,66.1833,66.1985,13101.0
2016-04-27 12:25:00,86.79,86.79,86.67,86.69,9577.0,66.2062,66.2062,66.1146,66.1299,9577.0
2016-04-27 12:30:00,86.7,86.72,86.67,86.72,8297.0,66.1375,66.1528,66.1146,66.1528,8297.0
2016-04-27 12:35:00,86.71,86.84,86.7,86.84,15788.0,66.1451,66.2443,66.1375,66.2443,15788.0
2016-04-27 12:40:00,86.84,86.93,86.82,86.93,21552.0,66.2443,66.313,66.2291,66.313,21552.0
2016-04-27 12:45:00,86.93,86.98,86.9,86.9,17692.0,66.313,66.3511,66.2901,66.2901,17692.0
2016-04-27 12:50:00,86.88,86.88,86.75,86.77,5590.0,66.2748,66.2748,66.1757,66.1909,5590.0
2016-04-27 12:55:00,86.73,86.76,86.7,86.73,5092.0,66.1604,66.1833,66.1375,66.1604,5092.0
2016-04-27 13:00:00,86.74,86.75,86.67,86.72,5733.0,66.168,66.1757,66.1146,66.1528,5733.0
2016-04-27 13:05:00,86.73,86.78,86.72,86.73,7841.0,66.1604,66.1985,66.1528,66.1604,7841.0
2016-04-27 13:10:00,86.72,86.74,86.65,86.68,7199.0,66.1528,66.168,66.0994,66.1223,7199.0
2016-04-27 13:15:00,86.68,86.78,86.67,86.7,6421.0,66.1223,66.1985,66.1146,66.1375,6421.0
2016-04-27 13:20:00,86.65,86.66,86.57,86.61,9416.0,66.0994,66.107,66.0383,66.0689,9416.0
2016-04-27 13:25:00,86.59,86.67,86.59,86.61,17263.0,66.0536,66.1146,66.0536,66.0689,17263.0
2016-04-27 13:30:00,86.61,86.62,86.56,86.59,10568.0,66.0689,66.0765,66.0307,66.0536,10568.0
2016-04-27 13:35:00,86.6,86.66,86.59,86.63,11827.0,66.0612,66.107,66.0536,66.0841,11827.0
2016-04-27 13:40:00,86.64,86.67,86.6,86.62,11062.0,66.0917,66.1146,66.0612,66.0765,11062.0
2016-04-27 13:45:00,86.62,86.69,86.62,86.63,15075.0,66.0765,66.1299,66.0765,66.0841,15075.0
2016-04-27 13:50:00,86.6,86.64,86.56,86.64,11718.0,66.0612,66.0917,66.0307,66.0917,11718.0
2016-04-27 13:55:00,86.64,86.67,86.6,86.6,12686.0,66.0917,66.1146,66.0612,66.0612,12686.0
2016-04-27 14:00:00,86.53,86.69,86.37,86.48,11806.0,66.0078,66.1299,65.8858,65.9697,11806.0
2016-04-27 14:05:00,86.5,86.68,86.48,86.66,17220.0,65.9849,66.1223,65.9697,66.107,17220.0
2016-04-27 14:10:00,86.67,86.68,86.57,86.6,16824.0,66.1146,66.1223,66.0383,66.0612,16824.0
2016-04-27 14:15:00,86.61,86.67,86.58,86.64,16253.0,66.0689,66.1146,66.046,66.0917,16253.0
2016-04-27 14:20:00,86.65,86.66,86.57,86.58,11524.0,66.0994,66.107,66.0383,66.046,11524.0
2016-04-27 14:25:00,86.58,86.62,86.55,86.6,7206.0,66.046,66.0765,66.0231,66.0612,7206.0
2016-04-27 14:30:00,86.62,86.64,86.51,86.54,12385.0,66.0765,66.0917,65.9926,66.0155,12385.0
2016-04-27 14:35:00,86.54,86.59,86.44,86.46,16847.0,66.0155,66.0536,65.9392,65.9544,16847.0
2016-04-27 14:40:00,86.47,86.6,86.47,86.58,9389.0,65.9621,66.0612,65.9621,66.046,9389.0
2016-04-27 14:45:00,86.57,86.63,86.54,86.55,13615.0,66.0383,66.0841,66.0155,66.0231,13615.0
2016-04-27 14:50:00,86.56,86.66,86.54,86.62,15797.0,66.0307,66.107,66.0155,66.0765,15797.0
2016-04-27 14:55:00,86.62,86.63,86.56,86.62,19813.0,66.0765,66.0841,66.0307,66.0765,19813.0
2016-04-27 15:00:00,86.62,86.66,86.51,86.64,33923.0,66.0765,66.107,65.9926,66.0917,33923.0
2016-04-27 15:05:00,86.64,86.67,86.59,86.65,37162.0,66.0917,66.1146,66.0536,66.0994,37162.0
2016-04-27 15:10:00,86.64,86.67,86.6,86.65,32132.0,66.0917,66.1146,66.0612,66.0994,32132.0
2016-04-27 15:15:00,86.64,86.67,86.62,86.65,45093.0,66.0917,66.1146,66.0765,66.0994,45093.0
2016-04-27 15:20:00,86.67,86.69,86.6,86.66,43905.0,66.1146,66.1299,66.0612,66.107,43905.0
2016-04-27 15:25:00,86.66,86.66,86.59,86.6,33634.0,66.107,66.107,66.0536,66.0612,33634.0
2016-04-27 15:30:00,86.61,86.66,86.6,86.62,67050.0,66.0689,66.107,66.0612,66.0765,67050.0
2016-04-27 15:35:00,86.61,86.7,86.59,86.66,58755.0,66.0689,66.1375,66.0536,66.107,58755.0
2016-04-27 15:40:00,86.66,86.71,86.65,86.67,52650.0,66.107,66.1451,66.0994,66.1146,52650.0
2016-04-27 15:45:00,86.67,86.8,86.65,86.79,48895.0,66.1146,66.2138,66.0994,66.2062,48895.0
2016-04-27 15:50:00,86.78,86.79,86.63,86.65,62588.0,66.1985,66.2062,66.0841,66.0994,62588.0
2016-04-27 15:55:00,86.65,86.65,86.47,86.51,107822.0,66.0994,66.0994,65.9621,65.9926,107822.0
2016-04-28 09:30:00,82.82,83.22,81.97,82.73,38050.0,63.1777,63.4829,62.5293,63.1091,38050.0
2016-04-28 09:35:00,83.05,83.91,79.61,80.06,388046.0,63.3532,64.0092,60.729,61.0723,388046.0
2016-04-28 09:40:00,80.0,80.87,79.36,80.83,285524.0,61.0265,61.6902,60.5383,61.6597,285524.0
2016-04-28 09:45:00,80.87,81.53,80.66,81.16,309963.0,61.6902,62.1937,61.53,61.9114,309963.0
2016-04-28 09:50:00,81.15,81.67,81.07,81.38,160258.0,61.9038,62.3005,61.8428,62.0792,160258.0
2016-04-28 09:55:00,81.37,81.64,81.07,81.59,107531.0,62.0716,62.2776,61.8428,62.2394,107531.0
2016-04-28 10:00:00,81.61,81.84,81.57,81.75,129740.0,62.2547,62.4302,62.2242,62.3615,129740.0
2016-04-28 10:05:00,81.79,81.79,81.21,81.35,137764.0,62.392,62.392,61.9496,62.0564,137764.0
2016-04-28 10:10:00,81.38,81.48,81.2,81.44,67588.0,62.0792,62.1555,61.9419,62.125,67588.0
2016-04-28 10:15:00,81.43,81.43,80.91,80.92,131143.0,62.1174,62.1174,61.7207,61.7283,131143.0
2016-04-28 10:20:00,80.9,81.15,80.62,81.07,128950.0,61.7131,61.9038,61.4995,61.8428,128950.0
2016-04-28 10:25:00,81.05,81.28,81.04,81.2,50718.0,61.8275,62.003,61.8199,61.9419,50718.0
2016-04-28 10:30:00,81.21,81.3,80.97,80.98,73096.0,61.9496,62.0182,61.7665,61.7741,73096.0
2016-04-28 10:35:00,80.99,81.18,80.94,81.16,55898.0,61.7817,61.9267,61.7436,61.9114,55898.0
2016-04-28 10:40:00,81.17,81.27,81.03,81.15,46615.0,61.9191,61.9953,61.8123,61.9038,46615.0
2016-04-28 10:45:00,81.13,81.25,81.06,81.13,49113.0,61.8885,61.9801,61.8351,61.8885,49113.0
2016-04-28 10:50:00,81.16,81.18,81.0,81.16,62118.0,61.9114,61.9267,61.7894,61.9114,62118.0
2016-04-28 10:55:00,81.16,81.58,81.11,81.25,73295.0,61.9114,62.2318,61.8733,61.9801,73295.0
2016-04-28 11:00:00,81.24,81.44,81.07,81.13,47835.0,61.9725,62.125,61.8428,61.8885,47835.0
2016-04-28 11:05:00,81.09,81.09,80.5,80.58,88316.0,61.858,61.858,61.408,61.469,88316.0
2016-04-28 11:10:00,80.56,80.71,80.55,80.64,41511.0,61.4537,61.5682,61.4461,61.5148,41511.0
2016-04-28 11:15:00,80.67,80.76,80.59,80.64,48042.0,61.5376,61.6063,61.4766,61.5148,48042.0
2016-04-28 11:20:00,80.66,80.68,80.5,80.58,48709.0,61.53,61.5453,61.408,61.469,48709.0
2016-04-28 11:25:00,80.59,80.76,80.54,80.64,24516.0,61.4766,61.6063,61.4385,61.5148,24516.0
2016-04-28 11:30:00,80.66,80.66,80.33,80.47,74943.0,61.53,61.53,61.2783,61.3851,74943.0
2016-04-28 11:35:00,80.48,80.48,80.08,80.11,53905.0,61.3927,61.3927,61.0876,61.1105,53905.0
2016-04-28 11:40:00,80.11,80.16,79.84,79.95,49155.0,61.1105,61.1486,60.9045,60.9884,49155.0
2016-04-28 11:45:00,79.95,80.18,79.94,80.16,45210.0,60.9884,61.1639,60.9808,61.1486,45210.0
2016-04-28 11:50:00,80.17,80.27,80.12,80.26,42966.0,61.1562,61.2325,61.1181,61.2249,42966.0
2016-04-28 11:55:00,80.27,80.65,80.27,80.64,26199.0,61.2325,61.5224,61.2325,61.5148,26199.0
2016-04-28 12:00:00,80.65,80.65,80.51,80.54,29117.0,61.5224,61.5224,61.4156,61.4385,29117.0
2016-04-28 12:05:00,80.55,80.57,80.47,80.5,43003.0,61.4461,61.4614,61.3851,61.408,43003.0
2016-04-28 12:10:00,80.51,80.56,80.48,80.5,34898.0,61.4156,61.4537,61.3927,61.408,34898.0
2016-04-28 12:15:00,80.51,80.61,80.47,80.56,44851.0,61.4156,61.4919,61.3851,61.4537,44851.0
2016-04-28 12:20:00,80.54,80.61,80.49,80.51,21715.0,61.4385,61.4919,61.4003,61.4156,21715.0
2016-04-28 12:25:00,80.5,80.56,80.48,80.53,23535.0,61.408,61.4537,61.3927,61.4308,23535.0
2016-04-28 12:30:00,80.55,80.56,80.48,80.51,32295.0,61.4461,61.4537,61.3927,61.4156,32295.0
2016-04-28 12:35:00,80.5,80.57,80.47,80.52,36585.0,61.408,61.4614,61.3851,61.4232,36585.0
2016-04-28 12:40:00,80.52,80.56,80.34,80.38,41992.0,61.4232,61.4537,61.2859,61.3164,41992.0
2016-04-28 12:45:00,80.39,80.42,80.27,80.34,46160.0,61.324,61.3469,61.2325,61.2859,46160.0
2016-04-28 12:50:00,80.34,80.6,80.31,80.46,46163.0,61.2859,61.4842,61.263,61.3774,46163.0
2016-04-28 12:55:00,80.47,80.56,80.39,80.56,23244.0,61.3851,61.4537,61.324,61.4537,23244.0
2016-04-28 13:00:00,80.56,80.56,80.13,80.13,127163.0,61.4537,61.4537,61.1257,61.1257,127163.0
2016-04-28 13:05:00,80.13,80.13,79.85,79.86,44557.0,61.1257,61.1257,60.9121,60.9197,44557.0
2016-04-28 13:10:00,79.85,80.0,79.67,80.0,44080.0,60.9121,61.0265,60.7748,61.0265,44080.0
2016-04-28 13:15:00,79.98,80.0,79.76,79.77,34661.0,61.0113,61.0265,60.8435,60.8511,34661.0
2016-04-28 13:20:00,79.78,79.83,79.7,79.7,38550.0,60.8587,60.8969,60.7977,60.7977,38550.0
2016-04-28 13:25:00,79.7,79.9,79.7,79.87,26816.0,60.7977,60.9503,60.7977,60.9274,26816.0
2016-04-28 13:30:00,79.89,79.89,79.71,79.76,39261.0,60.9426,60.9426,60.8053,60.8435,39261.0
2016-04-28 13:35:00,79.74,79.78,79.52,79.61,72268.0,60.8282,60.8587,60.6604,60.729,72268.0
2016-04-28 13:40:00,79.61,79.66,79.35,79.58,74820.0,60.729,60.7672,60.5307,60.7062,74820.0
2016-04-28 13:45:00,79.58,79.58,79.49,79.5,50455.0,60.7062,60.7062,60.6375,60.6451,50455.0
2016-04-28 13:50:00,79.52,79.57,79.48,79.53,41394.0,60.6604,60.6985,60.6299,60.668,41394.0
2016-04-28 13:55:00,79.53,79.56,79.32,79.37,48023.0,60.668,60.6909,60.5078,60.546,48023.0
2016-04-28 14:00:00,79.37,79.49,79.36,79.39,41186.0,60.546,60.6375,60.5383,60.5612,41186.0
2016-04-28 14:05:00,79.4,79.47,79.36,79.41,37037.0,60.5688,60.6222,60.5383,60.5765,37037.0
2016-04-28 14:10:00,79.41,79.54,79.41,79.47,51563.0,60.5765,60.6756,60.5765,60.6222,51563.0
2016-04-28 14:15:00,79.47,79.54,79.42,79.46,44883.0,60.6222,60.6756,60.5841,60.6146,44883.0
2016-04-28 14:20:00,79.46,79.54,79.45,79.54,61840.0,60.6146,60.6756,60.607,60.6756,61840.0
2016-04-28 14:25:00,79.54,79.54,79.49,79.54,69764.0,60.6756,60.6756,60.6375,60.6756,69764.0
2016-04-28 14:30:00,79.54,79.94,79.52,79.77,87360.0,60.6756,60.9808,60.6604,60.8511,87360.0
2016-04-28 14:35:00,79.77,79.88,79.7,79.86,46476.0,60.8511,60.935,60.7977,60.9197,46476.0
2016-04-28 14:40:00,79.88,79.96,79.78,79.86,41739.0,60.935,60.996,60.8587,60.9197,41739.0
2016-04-28 14:45:00,79.86,79.95,79.83,79.87,51223.0,60.9197,60.9884,60.8969,60.9274,51223.0
2016-04-28 14:50:00,79.88,80.0,79.86,79.89,34243.0,60.935,61.0265,60.9197,60.9426,34243.0
2016-04-28 14:55:00,79.93,80.0,79.91,79.99,37399.0,60.9731,61.0265,60.9579,61.0189,37399.0
2016-04-28 15:00:00,79.99,80.03,79.86,79.99,97228.0,61.0189,61.0494,60.9197,61.0189,97228.0
2016-04-28 15:05:00,80.0,80.0,79.9,79.92,48235.0,61.0265,61.0265,60.9503,60.9655,48235.0
2016-04-28 15:10:00,79.91,79.93,79.72,79.73,103443.0,60.9579,60.9731,60.8129,60.8206,103443.0
2016-04-28 15:15:00,79.73,79.76,79.64,79.68,48904.0,60.8206,60.8435,60.7519,60.7824,48904.0
2016-04-28 15:20:00,79.67,79.73,79.46,79.52,71970.0,60.7748,60.8206,60.6146,60.6604,71970.0
2016-04-28 15:25:00,79.52,79.53,79.37,79.45,69989.0,60.6604,60.668,60.546,60.607,69989.0
2016-04-28 15:30:00,79.46,79.57,79.32,79.36,79695.0,60.6146,60.6985,60.5078,60.5383,79695.0
2016-04-28 15:35:00,79.38,79.42,79.08,79.14,140400.0,60.5536,60.5841,60.3247,60.3705,140400.0
2016-04-28 15:40:00,79.14,79.15,78.78,78.8,164331.0,60.3705,60.3781,60.0959,60.1111,164331.0
2016-04-28 15:45:00,78.8,78.92,78.63,78.64,165744.0,60.1111,60.2027,59.9815,59.9891,165744.0
2016-04-28 15:50:00,78.63,78.85,78.63,78.75,205102.0,59.9815,60.1493,59.9815,60.073,205102.0
2016-04-28 15:55:00,78.75,78.76,78.13,78.57,369809.0,60.073,60.0806,59.6,59.9357,369809.0
2016-04-29 09:30:00,78.17,78.17,76.66,76.68,160409.0,59.6306,59.6306,58.4787,58.4939,160409.0
2016-04-29 09:35:00,76.66,77.28,76.54,76.99,202112.0,58.4787,58.9516,58.3871,58.7304,202112.0
2016-04-29 09:40:00,76.99,77.35,76.94,77.3,65070.0,58.7304,59.005,58.6923,58.9669,65070.0
2016-04-29 09:45:00,77.27,77.65,77.19,77.53,171676.0,58.944,59.2339,58.883,59.1423,171676.0
2016-04-29 09:50:00,77.53,77.77,77.46,77.59,121088.0,59.1423,59.3254,59.0889,59.1881,121088.0
2016-04-29 09:55:00,77.52,78.57,77.49,78.52,112693.0,59.1347,59.9357,59.1118,59.8975,112693.0
2016-04-29 10:00:00,78.55,79.19,78.33,78.91,152404.0,59.9204,60.4086,59.7526,60.1951,152404.0
2016-04-29 10:05:00,78.91,78.92,78.45,78.87,75499.0,60.1951,60.2027,59.8442,60.1645,75499.0
2016-04-29 10:10:00,78.88,79.49,78.72,79.45,124907.0,60.1722,60.6375,60.0501,60.607,124907.0
2016-04-29 10:15:00,79.48,79.63,79.43,79.62,71069.0,60.6299,60.7443,60.5917,60.7367,71069.0
2016-04-29 10:20:00,79.63,80.02,79.61,79.88,125284.0,60.7443,61.0418,60.729,60.935,125284.0
2016-04-29 10:25:00,79.88,79.88,79.56,79.63,58718.0,60.935,60.935,60.6909,60.7443,58718.0
2016-04-29 10:30:00,79.64,79.67,79.33,79.33,64231.0,60.7519,60.7748,60.5154,60.5154,64231.0
2016-04-29 10:35:00,79.34,79.47,79.27,79.28,61820.0,60.5231,60.6222,60.4697,60.4773,61820.0
2016-04-29 10:40:00,79.29,79.31,79.02,79.02,71812.0,60.4849,60.5002,60.279,60.279,71812.0
2016-04-29 10:45:00,79.02,79.18,79.0,79.09,97216.0,60.279,60.401,60.2637,60.3324,97216.0
2016-04-29 10:50:00,79.1,79.15,79.0,79.04,56707.0,60.34,60.3781,60.2637,60.2942,56707.0
2016-04-29 10:55:00,79.04,79.2,79.0,79.02,47609.0,60.2942,60.4163,60.2637,60.279,47609.0
2016-04-29 11:00:00,79.01,79.15,79.0,79.0,51772.0,60.2713,60.3781,60.2637,60.2637,51772.0
2016-04-29 11:05:00,79.0,79.07,79.0,79.01,53716.0,60.2637,60.3171,60.2637,60.2713,53716.0
2016-04-29 11:10:00,79.0,79.18,78.99,79.15,57389.0,60.2637,60.401,60.2561,60.3781,57389.0
2016-04-29 11:15:00,79.15,79.27,79.13,79.16,54375.0,60.3781,60.4697,60.3629,60.3858,54375.0
2016-04-29 11:20:00,79.14,79.16,78.86,78.96,167642.0,60.3705,60.3858,60.1569,60.2332,167642.0
2016-04-29 11:25:00,78.95,79.03,78.87,78.98,49644.0,60.2256,60.2866,60.1645,60.2485,49644.0
2016-04-29 11:30:00,78.98,79.12,78.86,78.97,50862.0,60.2485,60.3552,60.1569,60.2408,50862.0
2016-04-29 11:35:00,78.97,78.97,78.78,78.93,57383.0,60.2408,60.2408,60.0959,60.2103,57383.0
2016-04-29 11:40:00,78.93,78.98,78.82,78.86,40311.0,60.2103,60.2485,60.1264,60.1569,40311.0
2016-04-29 11:45:00,78.86,78.91,78.71,78.79,105807.0,60.1569,60.1951,60.0425,60.1035,105807.0
2016-04-29 11:50:00,78.78,79.05,78.73,79.02,58934.0,60.0959,60.3019,60.0577,60.279,58934.0
2016-04-29 11:55:00,79.04,79.1,78.9,79.03,48833.0,60.2942,60.34,60.1874,60.2866,48833.0
2016-04-29 12:00:00,79.01,79.21,79.01,79.15,37341.0,60.2713,60.4239,60.2713,60.3781,37341.0
2016-04-29 12:05:00,79.16,79.41,79.11,79.35,48248.0,60.3858,60.5765,60.3476,60.5307,48248.0
2016-04-29 12:10:00,79.33,79.44,79.27,79.33,51891.0,60.5154,60.5994,60.4697,60.5154,51891.0
2016-04-29 12:15:00,79.28,79.53,79.26,79.51,60859.0,60.4773,60.668,60.462,60.6528,60859.0
2016-04-29 12:20:00,79.52,79.62,79.47,79.5,49294.0,60.6604,60.7367,60.6222,60.6451,49294.0
2016-04-29 12:25:00,79.48,79.84,79.44,79.8,108806.0,60.6299,60.9045,60.5994,60.874,108806.0
2016-04-29 12:30:00,79.79,79.91,79.77,79.77,88941.0,60.8663,60.9579,60.8511,60.8511,88941.0
2016-04-29 12:35:00,79.79,79.8,79.66,79.77,27306.0,60.8663,60.874,60.7672,60.8511,27306.0
2016-04-29 12:40:00,79.77,79.77,79.49,79.52,21274.0,60.8511,60.8511,60.6375,60.6604,21274.0
2016-04-29 12:45:00,79.5,79.59,79.47,79.57,28121.0,60.6451,60.7138,60.6222,60.6985,28121.0
2016-04-29 12:50:00,79.55,79.6,79.46,79.51,15540.0,60.6833,60.7214,60.6146,60.6528,15540.0
2016-04-29 12:55:00,79.52,79.54,79.45,79.48,15621.0,60.6604,60.6756,60.607,60.6299,15621.0
2016-04-29 13:00:00,79.45,79.48,79.42,79.46,21619.0,60.607,60.6299,60.5841,60.6146,21619.0
2016-04-29 13:05:00,79.46,79.49,79.4,79.45,25686.0,60.6146,60.6375,60.5688,60.607,25686.0
2016-04-29 13:10:00,79.43,79.47,79.41,79.44,17559.0,60.5917,60.6222,60.5765,60.5994,17559.0
2016-04-29 13:15:00,79.44,79.5,79.37,79.5,14929.0,60.5994,60.6451,60.546,60.6451,14929.0
2016-04-29 13:20:00,79.48,79.48,79.34,79.37,17010.0,60.6299,60.6299,60.5231,60.546,17010.0
2016-04-29 13:25:00,79.37,79.38,79.25,79.29,28634.0,60.546,60.5536,60.4544,60.4849,28634.0
2016-04-29 13:30:00,79.29,79.36,79.07,79.08,51636.0,60.4849,60.5383,60.3171,60.3247,51636.0
2016-04-29 13:35:00,79.07,79.1,79.0,79.08,45484.0,60.3171,60.34,60.2637,60.3247,45484.0
2016-04-29 13:40:00,79.07,79.12,78.91,78.95,65447.0,60.3171,60.3552,60.1951,60.2256,65447.0
2016-04-29 13:45:00,78.93,78.94,78.8,78.81,49214.0,60.2103,60.2179,60.1111,60.1188,49214.0
2016-04-29 13:50:00,78.82,78.88,78.75,78.76,60103.0,60.1264,60.1722,60.073,60.0806,60103.0
2016-04-29 13:55:00,78.76,78.77,78.57,78.57,20960.0,60.0806,60.0883,59.9357,59.9357,20960.0
2016-04-29 14:00:00,78.58,78.67,78.56,78.65,34449.0,59.9433,60.012,59.9281,59.9967,34449.0
2016-04-29 14:05:00,78.64,78.73,78.53,78.54,30707.0,59.9891,60.0577,59.9052,59.9128,30707.0
2016-04-29 14:10:00,78.54,78.6,78.49,78.58,21504.0,59.9128,59.9586,59.8747,59.9433,21504.0
2016-04-29 14:15:00,78.58,78.58,78.37,78.5,35567.0,59.9433,59.9433,59.7831,59.8823,35567.0
2016-04-29 14:20:00,78.47,78.54,78.37,78.46,29597.0,59.8594,59.9128,59.7831,59.8518,29597.0
2016-04-29 14:25:00,78.45,78.73,78.44,78.68,26501.0,59.8442,60.0577,59.8365,60.0196,26501.0
2016-04-29 14:30:00,78.66,78.67,78.52,78.54,19354.0,60.0043,60.012,59.8975,59.9128,19354.0
2016-04-29 14:35:00,78.52,78.58,78.49,78.53,21226.0,59.8975,59.9433,59.8747,59.9052,21226.0
2016-04-29 14:40:00,78.52,78.55,78.47,78.55,18253.0,59.8975,59.9204,59.8594,59.9204,18253.0
2016-04-29 14:45:00,78.55,78.69,78.55,78.69,25802.0,59.9204,60.0272,59.9204,60.0272,25802.0
2016-04-29 14:50:00,78.69,78.69,78.57,78.59,24120.0,60.0272,60.0272,59.9357,59.9509,24120.0
2016-04-29 14:55:00,78.58,78.59,78.49,78.52,29428.0,59.9433,59.9509,59.8747,59.8975,29428.0
2016-04-29 15:00:00,78.52,78.56,78.46,78.46,58210.0,59.8975,59.9281,59.8518,59.8518,58210.0
2016-04-29 15:05:00,78.45,78.5,78.42,78.44,34063.0,59.8442,59.8823,59.8213,59.8365,34063.0
2016-04-29 15:10:00,78.46,78.58,78.44,78.54,34066.0,59.8518,59.9433,59.8365,59.9128,34066.0
2016-04-29 15:15:00,78.54,78.57,78.49,78.53,44971.0,59.9128,59.9357,59.8747,59.9052,44971.0
2016-04-29 15:20:00,78.52,78.67,78.48,78.6,34330.0,59.8975,60.012,59.867,59.9586,34330.0
2016-04-29 15:25:00,78.6,78.67,78.48,78.5,150305.0,59.9586,60.012,59.867,59.8823,150305.0
2016-04-29 15:30:00,78.5,78.66,78.48,78.55,152486.0,59.8823,60.0043,59.867,59.9204,152486.0
2016-04-29 15:35:00,78.57,78.61,78.5,78.51,66498.0,59.9357,59.9662,59.8823,59.8899,66498.0
2016-04-29 15:40:00,78.53,78.61,78.5,78.52,94018.0,59.9052,59.9662,59.8823,59.8975,94018.0
2016-04-29 15:45:00,78.53,78.73,78.52,78.61,132982.0,59.9052,60.0577,59.8975,59.9662,132982.0
2016-04-29 15:50:00,78.62,78.63,78.5,78.53,149260.0,59.9738,59.9815,59.8823,59.9052,149260.0
2016-04-29 15:55:00,78.53,78.65,78.44,78.47,318114.0,59.9052,59.9967,59.8365,59.8594,318114.0
2016-05-02 09:30:00,77.68,79.05,77.14,78.96,104070.0,59.2568,60.3019,58.8448,60.2332,104070.0
2016-05-02 09:35:00,78.8,79.18,78.62,79.11,47018.0,60.1111,60.401,59.9738,60.3476,47018.0
2016-05-02 09:40:00,79.18,79.31,78.84,78.85,13999.0,60.401,60.5002,60.1417,60.1493,13999.0
2016-05-02 09:45:00,78.82,78.94,78.7,78.75,21201.0,60.1264,60.2179,60.0349,60.073,21201.0
2016-05-02 09:50:00,78.72,78.75,78.47,78.49,17868.0,60.0501,60.073,59.8594,59.8747,17868.0
2016-05-02 09:55:00,78.42,78.54,78.24,78.42,24952.0,59.8213,59.9128,59.684,59.8213,24952.0
2016-05-02 10:00:00,78.44,78.54,78.23,78.29,26182.0,59.8365,59.9128,59.6763,59.7221,26182.0
2016-05-02 10:05:00,78.26,78.53,78.24,78.47,28277.0,59.6992,59.9052,59.684,59.8594,28277.0
2016-05-02 10:10:00,78.47,78.52,78.33,78.39,19365.0,59.8594,59.8975,59.7526,59.7984,19365.0
2016-05-02 10:15:00,78.42,78.89,78.42,78.79,37071.0,59.8213,60.1798,59.8213,60.1035,37071.0
2016-05-02 10:20:00,78.79,79.0,78.72,78.77,22376.0,60.1035,60.2637,60.0501,60.0883,22376.0
2016-05-02 10:25:00,78.74,78.75,78.58,78.6,22077.0,60.0654,60.073,59.9433,59.9586,22077.0
2016-05-02 10:30:00,78.61,78.69,78.56,78.66,15109.0,59.9662,60.0272,59.9281,60.0043,15109.0
2016-05-02 10:35:00,78.64,78.64,78.36,78.37,19198.0,59.9891,59.9891,59.7755,59.7831,19198.0
2016-05-02 10:40:00,78.33,78.49,78.31,78.34,55039.0,59.7526,59.8747,59.7374,59.7602,55039.0
2016-05-02 10:45:00,78.38,78.4,78.23,78.34,21657.0,59.7908,59.806,59.6763,59.7602,21657.0
2016-05-02 10:50:00,78.36,78.62,78.34,78.62,34984.0,59.7755,59.9738,59.7602,59.9738,34984.0
2016-05-02 10:55:00,78.59,78.67,78.55,78.57,24717.0,59.9509,60.012,59.9204,59.9357,24717.0
2016-05-02 11:00:00,78.57,78.57,78.5,78.5,17882.0,59.9357,59.9357,59.8823,59.8823,17882.0
2016-05-02 11:05:00,78.5,78.64,78.5,78.58,14870.0,59.8823,59.9891,59.8823,59.9433,14870.0
2016-05-02 11:10:00,78.58,78.73,78.5,78.52,13556.0,59.9433,60.0577,59.8823,59.8975,13556.0
2016-05-02 11:15:00,78.51,78.55,78.49,78.54,24581.0,59.8899,59.9204,59.8747,59.9128,24581.0
2016-05-02 11:20:00,78.54,78.55,78.49,78.52,18539.0,59.9128,59.9204,59.8747,59.8975,18539.0
2016-05-02 11:25:00,78.51,78.64,78.49,78.64,31218.0,59.8899,59.9891,59.8747,59.9891,31218.0
2016-05-02 11:30:00,78.66,78.66,78.51,78.65,28171.0,60.0043,60.0043,59.8899,59.9967,28171.0
2016-05-02 11:35:00,78.64,78.8,78.64,78.75,31527.0,59.9891,60.1111,59.9891,60.073,31527.0
2016-05-02 11:40:00,78.75,78.77,78.62,78.64,33027.0,60.073,60.0883,59.9738,59.9891,33027.0
2016-05-02 11:45:00,78.67,78.82,78.64,78.81,34764.0,60.012,60.1264,59.9891,60.1188,34764.0
2016-05-02 11:50:00,78.82,78.96,78.78,78.9,27079.0,60.1264,60.2332,60.0959,60.1874,27079.0
2016-05-02 11:55:00,78.89,78.98,78.88,78.97,25143.0,60.1798,60.2485,60.1722,60.2408,25143.0
2016-05-02 12:00:00,78.98,79.03,78.95,78.99,35044.0,60.2485,60.2866,60.2256,60.2561,35044.0
2016-05-02 12:05:00,78.98,79.0,78.89,78.93,15961.0,60.2485,60.2637,60.1798,60.2103,15961.0
2016-05-02 12:10:00,78.92,78.97,78.76,78.89,42065.0,60.2027,60.2408,60.0806,60.1798,42065.0
2016-05-02 12:15:00,78.89,79.0,78.85,79.0,24672.0,60.1798,60.2637,60.1493,60.2637,24672.0
2016-05-02 12:20:00,79.0,79.1,78.98,79.06,21725.0,60.2637,60.34,60.2485,60.3095,21725.0
2016-05-02 12:25:00,79.06,79.15,79.05,79.14,26396.0,60.3095,60.3781,60.3019,60.3705,26396.0
2016-05-02 12:30:00,79.14,79.25,79.12,79.21,27340.0,60.3705,60.4544,60.3552,60.4239,27340.0
2016-05-02 12:35:00,79.21,79.26,79.15,79.2,24978.0,60.4239,60.462,60.3781,60.4163,24978.0
2016-05-02 12:40:00,79.18,79.25,79.08,79.23,29121.0,60.401,60.4544,60.3247,60.4392,29121.0
2016-05-02 12:45:00,79.23,79.27,79.21,79.23,14482.0,60.4392,60.4697,60.4239,60.4392,14482.0
2016-05-02 12:50:00,79.23,79.31,79.21,79.3,23294.0,60.4392,60.5002,60.4239,60.4926,23294.0
2016-05-02 12:55:00,79.29,79.38,79.29,79.33,19084.0,60.4849,60.5536,60.4849,60.5154,19084.0
2016-05-02 13:00:00,79.32,79.33,79.21,79.28,23282.0,60.5078,60.5154,60.4239,60.4773,23282.0
2016-05-02 13:05:00,79.28,79.38,79.24,79.35,28682.0,60.4773,60.5536,60.4468,60.5307,28682.0
2016-05-02 13:10:00,79.35,79.46,79.35,79.38,19501.0,60.5307,60.6146,60.5307,60.5536,19501.0
2016-05-02 13:15:00,79.39,79.42,79.31,79.34,18578.0,60.5612,60.5841,60.5002,60.5231,18578.0
2016-05-02 13:20:00,79.33,79.39,79.32,79.37,31650.0,60.5154,60.5612,60.5078,60.546,31650.0
2016-05-02 13:25:00,79.37,79.54,79.33,79.54,45422.0,60.546,60.6756,60.5154,60.6756,45422.0
2016-05-02 13:30:00,79.53,79.55,79.44,79.44,33231.0,60.668,60.6833,60.5994,60.5994,33231.0
2016-05-02 13:35:00,79.44,79.44,79.16,79.17,22597.0,60.5994,60.5994,60.3858,60.3934,22597.0
2016-05-02 13:40:00,79.16,79.26,79.14,79.25,21120.0,60.3858,60.462,60.3705,60.4544,21120.0
2016-05-02 13:45:00,79.24,79.4,79.23,79.35,35254.0,60.4468,60.5688,60.4392,60.5307,35254.0
2016-05-02 13:50:00,79.35,79.47,79.35,79.46,24676.0,60.5307,60.6222,60.5307,60.6146,24676.0
2016-05-02 13:55:00,79.45,79.53,79.44,79.46,32454.0,60.607,60.668,60.5994,60.6146,32454.0
2016-05-02 14:00:00,79.47,79.53,79.44,79.53,37593.0,60.6222,60.668,60.5994,60.668,37593.0
2016-05-02 14:05:00,79.54,79.57,79.5,79.5,36491.0,60.6756,60.6985,60.6451,60.6451,36491.0
2016-05-02 14:10:00,79.51,79.52,79.45,79.5,104042.0,60.6528,60.6604,60.607,60.6451,104042.0
2016-05-02 14:15:00,79.5,79.6,79.48,79.48,33615.0,60.6451,60.7214,60.6299,60.6299,33615.0
2016-05-02 14:20:00,79.48,79.5,79.37,79.41,34310.0,60.6299,60.6451,60.546,60.5765,34310.0
2016-05-02 14:25:00,79.4,79.43,79.37,79.37,15875.0,60.5688,60.5917,60.546,60.546,15875.0
2016-05-02 14:30:00,79.38,79.5,79.36,79.49,27487.0,60.5536,60.6451,60.5383,60.6375,27487.0
2016-05-02 14:35:00,79.5,79.52,79.47,79.51,87551.0,60.6451,60.6604,60.6222,60.6528,87551.0
2016-05-02 14:40:00,79.52,79.53,79.45,79.52,64307.0,60.6604,60.668,60.607,60.6604,64307.0
2016-05-02 14:45:00,79.52,79.57,79.43,79.47,24842.0,60.6604,60.6985,60.5917,60.6222,24842.0
2016-05-02 14:50:00,79.46,79.52,79.4,79.45,70114.0,60.6146,60.6604,60.5688,60.607,70114.0
2016-05-02 14:55:00,79.45,79.5,79.33,79.34,24656.0,60.607,60.6451,60.5154,60.5231,24656.0
2016-05-02 15:00:00,79.34,79.48,79.33,79.44,43429.0,60.5231,60.6299,60.5154,60.5994,43429.0
2016-05-02 15:05:00,79.45,79.49,79.41,79.48,27022.0,60.607,60.6375,60.5765,60.6299,27022.0
2016-05-02 15:10:00,79.48,79.48,79.38,79.38,43728.0,60.6299,60.6299,60.5536,60.5536,43728.0
2016-05-02 15:15:00,79.38,79.39,79.28,79.29,49419.0,60.5536,60.5612,60.4773,60.4849,49419.0
2016-05-02 15:20:00,79.29,79.3,79.24,79.26,88853.0,60.4849,60.4926,60.4468,60.462,88853.0
2016-05-02 15:25:00,79.27,79.36,79.27,79.31,67342.0,60.4697,60.5383,60.4697,60.5002,67342.0
2016-05-02 15:30:00,79.3,79.34,79.23,79.25,75154.0,60.4926,60.5231,60.4392,60.4544,75154.0
2016-05-02 15:35:00,79.26,79.3,79.18,79.19,176122.0,60.462,60.4926,60.401,60.4086,176122.0
2016-05-02 15:40:00,79.2,79.27,79.18,79.26,64955.0,60.4163,60.4697,60.401,60.462,64955.0
2016-05-02 15:45:00,79.27,79.29,79.21,79.27,80419.0,60.4697,60.4849,60.4239,60.4697,80419.0
2016-05-02 15:50:00,79.25,79.51,79.22,79.51,162825.0,60.4544,60.6528,60.4315,60.6528,162825.0
2016-05-02 15:55:00,79.5,79.52,79.42,79.51,245351.0,60.6451,60.6604,60.5841,60.6528,245351.0
2016-05-03 09:30:00,79.15,79.65,78.87,79.21,56433.0,60.3781,60.7595,60.1645,60.4239,56433.0
2016-05-03 09:35:00,79.19,79.48,79.07,79.42,20928.0,60.4086,60.6299,60.3171,60.5841,20928.0
2016-05-03 09:40:00,79.34,79.4,79.14,79.24,23223.0,60.5231,60.5688,60.3705,60.4468,23223.0
2016-05-03 09:45:00,79.25,79.4,79.18,79.37,22042.0,60.4544,60.5688,60.401,60.546,22042.0
2016-05-03 09:50:00,79.32,79.36,79.1,79.11,16788.0,60.5078,60.5383,60.34,60.3476,16788.0
2016-05-03 09:55:00,79.09,79.14,79.0,79.13,19666.0,60.3324,60.3705,60.2637,60.3629,19666.0
2016-05-03 10:00:00,79.12,79.17,78.86,78.89,13317.0,60.3552,60.3934,60.1569,60.1798,13317.0
2016-05-03 10:05:00,78.88,79.04,78.87,78.94,25975.0,60.1722,60.2942,60.1645,60.2179,25975.0
2016-05-03 10:10:00,78.93,78.99,78.86,78.97,92632.0,60.2103,60.2561,60.1569,60.2408,92632.0
2016-05-03 10:15:00,78.95,79.0,78.9,78.94,44089.0,60.2256,60.2637,60.1874,60.2179,44089.0
2016-05-03 10:20:00,78.92,79.09,78.89,79.08,52773.0,60.2027,60.3324,60.1798,60.3247,52773.0
2016-05-03 10:25:00,79.06,79.36,79.05,79.29,62202.0,60.3095,60.5383,60.3019,60.4849,62202.0
2016-05-03 10:30:00,79.3,79.3,78.9,78.91,28689.0,60.4926,60.4926,60.1874,60.1951,28689.0
2016-05-03 10:35:00,78.91,78.91,78.77,78.84,18716.0,60.1951,60.1951,60.0883,60.1417,18716.0
2016-05-03 10:40:00,78.84,78.96,78.72,78.73,26424.0,60.1417,60.2332,60.0501,60.0577,26424.0
2016-05-03 10:45:00,78.7,78.71,78.56,78.58,15523.0,60.0349,60.0425,59.9281,59.9433,15523.0
2016-05-03 10:50:00,78.56,78.7,78.54,78.7,34021.0,59.9281,60.0349,59.9128,60.0349,34021.0
2016-05-03 10:55:00,78.7,78.71,78.52,78.58,25482.0,60.0349,60.0425,59.8975,59.9433,25482.0
2016-05-03 11:00:00,78.61,78.62,78.49,78.56,19292.0,59.9662,59.9738,59.8747,59.9281,19292.0
2016-05-03 11:05:00,78.55,78.61,78.49,78.56,20254.0,59.9204,59.9662,59.8747,59.9281,20254.0
2016-05-03 11:10:00,78.55,78.61,78.55,78.6,38860.0,59.9204,59.9662,59.9204,59.9586,38860.0
2016-05-03 11:15:00,78.62,78.74,78.49,78.57,96079.0,59.9738,60.0654,59.8747,59.9357,96079.0
2016-05-03 11:20:00,78.58,78.84,78.58,78.75,24377.0,59.9433,60.1417,59.9433,60.073,24377.0
2016-05-03 11:25:00,78.75,78.85,78.73,78.75,15182.0,60.073,60.1493,60.0577,60.073,15182.0
2016-05-03 11:30:00,78.73,78.75,78.63,78.67,61218.0,60.0577,60.073,59.9815,60.012,61218.0
2016-05-03 11:35:00,78.67,78.85,78.67,78.84,19724.0,60.012,60.1493,60.012,60.1417,19724.0
2016-05-03 11:40:00,78.84,78.93,78.83,78.92,18831.0,60.1417,60.2103,60.134,60.2027,18831.0
2016-05-03 11:45:00,78.91,79.08,78.91,79.0,16283.0,60.1951,60.3247,60.1951,60.2637,16283.0
2016-05-03 11:50:00,79.0,79.06,78.94,79.0,17262.0,60.2637,60.3095,60.2179,60.2637,17262.0
2016-05-03 11:55:00,79.01,79.1,78.97,79.06,9965.0,60.2713,60.34,60.2408,60.3095,9965.0
2016-05-03 12:00:00,79.05,79.13,79.05,79.08,10682.0,60.3019,60.3629,60.3019,60.3247,10682.0
2016-05-03 12:05:00,79.08,79.19,79.05,79.18,17572.0,60.3247,60.4086,60.3019,60.401,17572.0
2016-05-03 12:10:00,79.17,79.25,79.13,79.16,10357.0,60.3934,60.4544,60.3629,60.3858,10357.0
2016-05-03 12:15:00,79.16,79.27,79.15,79.2,19165.0,60.3858,60.4697,60.3781,60.4163,19165.0
2016-05-03 12:20:00,79.18,79.24,79.16,79.16,6608.0,60.401,60.4468,60.3858,60.3858,6608.0
2016-05-03 12:25:00,79.14,79.16,79.11,79.12,8877.0,60.3705,60.3858,60.3476,60.3552,8877.0
2016-05-03 12:30:00,79.15,79.16,79.07,79.16,8583.0,60.3781,60.3858,60.3171,60.3858,8583.0
2016-05-03 12:35:00,79.16,79.3,79.13,79.28,8388.0,60.3858,60.4926,60.3629,60.4773,8388.0
2016-05-03 12:40:00,79.3,79.3,79.22,79.25,5901.0,60.4926,60.4926,60.4315,60.4544,5901.0
2016-05-03 12:45:00,79.24,79.25,79.17,79.17,6611.0,60.4468,60.4544,60.3934,60.3934,6611.0
2016-05-03 12:50:00,79.17,79.27,79.17,79.23,7212.0,60.3934,60.4697,60.3934,60.4392,7212.0
2016-05-03 12:55:00,79.22,79.34,79.22,79.32,12002.0,60.4315,60.5231,60.4315,60.5078,12002.0
2016-05-03 13:00:00,79.32,79.41,79.3,79.38,11687.0,60.5078,60.5765,60.4926,60.5536,11687.0
2016-05-03 13:05:00,79.4,79.47,79.33,79.46,12745.0,60.5688,60.6222,60.5154,60.6146,12745.0
2016-05-03 13:10:00,79.47,79.48,79.42,79.44,14850.0,60.6222,60.6299,60.5841,60.5994,14850.0
2016-05-03 13:15:00,79.45,79.49,79.44,79.48,7601.0,60.607,60.6375,60.5994,60.6299,7601.0
2016-05-03 13:20:00,79.48,79.57,79.46,79.56,23430.0,60.6299,60.6985,60.6146,60.6909,23430.0
2016-05-03 13:25:00,79.54,79.63,79.54,79.57,12783.0,60.6756,60.7443,60.6756,60.6985,12783.0
2016-05-03 13:30:00,79.59,79.6,79.51,79.59,13294.0,60.7138,60.7214,60.6528,60.7138,13294.0
2016-05-03 13:35:00,79.59,79.71,79.54,79.7,18941.0,60.7138,60.8053,60.6756,60.7977,18941.0
2016-05-03 13:40:00,79.72,79.75,79.67,79.67,7199.0,60.8129,60.8358,60.7748,60.7748,7199.0
2016-05-03 13:45:00,79.67,79.75,79.66,79.75,21818.0,60.7748,60.8358,60.7672,60.8358,21818.0
2016-05-03 13:50:00,79.76,79.84,79.72,79.72,16274.0,60.8435,60.9045,60.8129,60.8129,16274.0
2016-05-03 13:55:00,79.72,79.79,79.68,79.77,15638.0,60.8129,60.8663,60.7824,60.8511,15638.0
2016-05-03 14:00:00,79.79,79.8,79.67,79.72,21934.0,60.8663,60.874,60.7748,60.8129,21934.0
2016-05-03 14:05:00,79.7,79.78,79.67,79.75,21341.0,60.7977,60.8587,60.7748,60.8358,21341.0
2016-05-03 14:10:00,79.74,79.75,79.61,79.62,13713.0,60.8282,60.8358,60.729,60.7367,13713.0
2016-05-03 14:15:00,79.62,79.63,79.46,79.48,17541.0,60.7367,60.7443,60.6146,60.6299,17541.0
2016-05-03 14:20:00,79.49,79.49,79.39,79.42,19768.0,60.6375,60.6375,60.5612,60.5841,19768.0
2016-05-03 14:25:00,79.41,79.47,79.41,79.46,17010.0,60.5765,60.6222,60.5765,60.6146,17010.0
2016-05-03 14:30:00,79.48,79.5,79.47,79.48,51566.0,60.6299,60.6451,60.6222,60.6299,51566.0
2016-05-03 14:35:00,79.49,79.58,79.49,79.55,14120.0,60.6375,60.7062,60.6375,60.6833,14120.0
2016-05-03 14:40:00,79.56,79.56,79.5,79.52,14745.0,60.6909,60.6909,60.6451,60.6604,14745.0
2016-05-03 14:45:00,79.51,79.51,79.37,79.38,16789.0,60.6528,60.6528,60.546,60.5536,16789.0
2016-05-03 14:50:00,79.4,79.4,79.34,79.36,18517.0,60.5688,60.5688,60.5231,60.5383,18517.0
2016-05-03 14:55:00,79.37,79.47,79.37,79.45,30332.0,60.546,60.6222,60.546,60.607,30332.0
2016-05-03 15:00:00,79.45,79.48,79.43,79.47,38771.0,60.607,60.6299,60.5917,60.6222,38771.0
2016-05-03 15:05:00,79.48,79.52,79.44,79.52,40038.0,60.6299,60.6604,60.5994,60.6604,40038.0
2016-05-03 15:10:00,79.51,79.51,79.36,79.37,102914.0,60.6528,60.6528,60.5383,60.546,102914.0
2016-05-03 15:15:00,79.35,79.47,79.32,79.44,18704.0,60.5307,60.6222,60.5078,60.5994,18704.0
2016-05-03 15:20:00,79.44,79.48,79.33,79.41,17515.0,60.5994,60.6299,60.5154,60.5765,17515.0
2016-05-03 15:25:00,79.4,79.51,79.4,79.47,34605.0,60.5688,60.6528,60.5688,60.6222,34605.0
2016-05-03 15:30:00,79.47,79.48,79.28,79.3,25909.0,60.6222,60.6299,60.4773,60.4926,25909.0
2016-05-03 15:35:00,79.3,79.34,79.24,79.25,36556.0,60.4926,60.5231,60.4468,60.4544,36556.0
2016-05-03 15:40:00,79.25,79.27,79.17,79.25,65223.0,60.4544,60.4697,60.3934,60.4544,65223.0
2016-05-03 15:45:00,79.24,79.34,79.23,79.28,77523.0,60.4468,60.5231,60.4392,60.4773,77523.0
2016-05-03 15:50:00,79.27,79.37,79.26,79.36,73333.0,60.4697,60.546,60.462,60.5383,73333.0
2016-05-03 15:55:00,79.36,79.42,79.17,79.25,178168.0,60.5383,60.5841,60.3934,60.4544,178168.0
2016-05-04 09:30:00,79.09,79.43,78.74,79.28,48964.0,60.3324,60.5917,60.0654,60.4773,48964.0
2016-05-04 09:35:00,79.25,79.36,79.01,79.03,33050.0,60.4544,60.5383,60.2713,60.2866,33050.0
2016-05-04 09:40:00,79.04,79.13,78.99,79.02,30941.0,60.2942,60.3629,60.2561,60.279,30941.0
2016-05-04 09:45:00,79.0,79.06,78.51,78.57,57692.0,60.2637,60.3095,59.8899,59.9357,57692.0
2016-05-04 09:50:00,78.56,78.65,78.42,78.43,23995.0,59.9281,59.9967,59.8213,59.8289,23995.0
2016-05-04 09:55:00,78.5,78.7,78.45,78.66,20486.0,59.8823,60.0349,59.8442,60.0043,20486.0
2016-05-04 10:00:00,78.66,78.9,78.66,78.87,64956.0,60.0043,60.1874,60.0043,60.1645,64956.0
2016-05-04 10:05:00,78.81,78.88,78.75,78.76,21899.0,60.1188,60.1722,60.073,60.0806,21899.0
2016-05-04 10:10:00,78.76,78.84,78.75,78.82,53062.0,60.0806,60.1417,60.073,60.1264,53062.0
2016-05-04 10:15:00,78.79,78.87,78.75,78.85,17393.0,60.1035,60.1645,60.073,60.1493,17393.0
2016-05-04 10:20:00,78.87,78.88,78.73,78.76,91653.0,60.1645,60.1722,60.0577,60.0806,91653.0
2016-05-04 10:25:00,78.75,78.83,78.75,78.78,78520.0,60.073,60.134,60.073,60.0959,78520.0
2016-05-04 10:30:00,78.77,78.8,78.45,78.45,58152.0,60.0883,60.1111,59.8442,59.8442,58152.0
2016-05-04 10:35:00,78.46,78.49,78.37,78.41,31961.0,59.8518,59.8747,59.7831,59.8136,31961.0
2016-05-04 10:40:00,78.43,78.55,78.41,78.45,35589.0,59.8289,59.9204,59.8136,59.8442,35589.0
2016-05-04 10:45:00,78.44,78.45,78.35,78.42,98423.0,59.8365,59.8442,59.7679,59.8213,98423.0
2016-05-04 10:50:00,78.43,78.51,78.37,78.51,47057.0,59.8289,59.8899,59.7831,59.8899,47057.0
2016-05-04 10:55:00,78.52,78.55,78.43,78.55,25372.0,59.8975,59.9204,59.8289,59.9204,25372.0
2016-05-04 11:00:00,78.55,78.55,78.5,78.53,27383.0,59.9204,59.9204,59.8823,59.9052,27383.0
2016-05-04 11:05:00,78.54,78.55,78.42,78.44,32734.0,59.9128,59.9204,59.8213,59.8365,32734.0
2016-05-04 11:10:00,78.42,78.45,78.39,78.41,22430.0,59.8213,59.8442,59.7984,59.8136,22430.0
2016-05-04 11:15:00,78.41,78.45,78.39,78.45,19736.0,59.8136,59.8442,59.7984,59.8442,19736.0
2016-05-04 11:20:00,78.43,78.45,78.4,78.44,52138.0,59.8289,59.8442,59.806,59.8365,52138.0
2016-05-04 11:25:00,78.43,78.45,78.26,78.27,34675.0,59.8289,59.8442,59.6992,59.7068,34675.0
2016-05-04 11:30:00,78.26,78.34,78.17,78.33,25924.0,59.6992,59.7602,59.6306,59.7526,25924.0
2016-05-04 11:35:00,78.34,78.38,78.3,78.34,26026.0,59.7602,59.7908,59.7297,59.7602,26026.0
2016-05-04 11:40:00,78.35,78.35,78.21,78.22,10269.0,59.7679,59.7679,59.6611,59.6687,10269.0
2016-05-04 11:45:00,78.23,78.29,78.2,78.23,17895.0,59.6763,59.7221,59.6534,59.6763,17895.0
2016-05-04 11:50:00,78.25,78.25,78.19,78.23,16762.0,59.6916,59.6916,59.6458,59.6763,16762.0
2016-05-04 11:55:00,78.23,78.26,78.09,78.1,20790.0,59.6763,59.6992,59.5695,59.5772,20790.0
2016-05-04 12:00:00,78.12,78.12,78.06,78.09,14621.0,59.5924,59.5924,59.5466,59.5695,14621.0
2016-05-04 12:05:00,78.1,78.16,78.05,78.06,25729.0,59.5772,59.6229,59.539,59.5466,25729.0
2016-05-04 12:10:00,78.06,78.16,78.06,78.14,30868.0,59.5466,59.6229,59.5466,59.6077,30868.0
2016-05-04 12:15:00,78.14,78.15,78.11,78.12,81286.0,59.6077,59.6153,59.5848,59.5924,81286.0
2016-05-04 12:20:00,78.13,78.15,78.02,78.02,92903.0,59.6,59.6153,59.5161,59.5161,92903.0
2016-05-04 12:25:00,78.02,78.06,77.95,77.95,24555.0,59.5161,59.5466,59.4627,59.4627,24555.0
2016-05-04 12:30:00,77.95,78.01,77.94,77.95,16527.0,59.4627,59.5085,59.4551,59.4627,16527.0
2016-05-04 12:35:00,77.94,77.94,77.85,77.9,18882.0,59.4551,59.4551,59.3865,59.4246,18882.0
2016-05-04 12:40:00,77.88,77.88,77.8,77.87,34011.0,59.4093,59.4093,59.3483,59.4017,34011.0
2016-05-04 12:45:00,77.87,77.97,77.76,77.9,32748.0,59.4017,59.478,59.3178,59.4246,32748.0
2016-05-04 12:50:00,77.9,77.93,77.87,77.88,35611.0,59.4246,59.4475,59.4017,59.4093,35611.0
2016-05-04 12:55:00,77.89,77.91,77.86,77.89,34773.0,59.417,59.4322,59.3941,59.417,34773.0
2016-05-04 13:00:00,77.89,77.91,77.87,77.91,62498.0,59.417,59.4322,59.4017,59.4322,62498.0
2016-05-04 13:05:00,77.9,77.92,77.84,77.88,56830.0,59.4246,59.4399,59.3788,59.4093,56830.0
2016-05-04 13:10:00,77.89,77.93,77.87,77.92,49211.0,59.417,59.4475,59.4017,59.4399,49211.0
2016-05-04 13:15:00,77.94,77.98,77.91,77.92,18335.0,59.4551,59.4856,59.4322,59.4399,18335.0
2016-05-04 13:20:00,77.93,77.93,77.87,77.92,14182.0,59.4475,59.4475,59.4017,59.4399,14182.0
2016-05-04 13:25:00,77.93,78.06,77.91,78.0,63677.0,59.4475,59.5466,59.4322,59.5009,63677.0
2016-05-04 13:30:00,78.0,78.03,77.88,77.88,12742.0,59.5009,59.5238,59.4093,59.4093,12742.0
2016-05-04 13:35:00,77.91,77.92,77.82,77.83,16755.0,59.4322,59.4399,59.3636,59.3712,16755.0
2016-05-04 13:40:00,77.84,77.84,77.64,77.7,53590.0,59.3788,59.3788,59.2263,59.272,53590.0
2016-05-04 13:45:00,77.7,77.75,77.69,77.7,32060.0,59.272,59.3102,59.2644,59.272,32060.0
2016-05-04 13:50:00,77.73,77.79,77.68,77.71,23544.0,59.2949,59.3407,59.2568,59.2797,23544.0
2016-05-04 13:55:00,77.7,77.74,77.58,77.6,76625.0,59.272,59.3025,59.1805,59.1957,76625.0
2016-05-04 14:00:00,77.62,77.64,77.54,77.54,16157.0,59.211,59.2263,59.15,59.15,16157.0
2016-05-04 14:05:00,77.54,77.55,77.47,77.49,22021.0,59.15,59.1576,59.0966,59.1118,22021.0
2016-05-04 14:10:00,77.49,77.52,77.44,77.5,26614.0,59.1118,59.1347,59.0737,59.1195,26614.0
2016-05-04 14:15:00,77.49,77.52,77.48,77.52,57220.0,59.1118,59.1347,59.1042,59.1347,57220.0
2016-05-04 14:20:00,77.52,77.53,77.47,77.51,45257.0,59.1347,59.1423,59.0966,59.1271,45257.0
2016-05-04 14:25:00,77.53,77.54,77.48,77.48,44864.0,59.1423,59.15,59.1042,59.1042,44864.0
2016-05-04 14:30:00,77.5,77.54,77.45,77.54,73140.0,59.1195,59.15,59.0813,59.15,73140.0
2016-05-04 14:35:00,77.55,77.65,77.55,77.63,32642.0,59.1576,59.2339,59.1576,59.2186,32642.0
2016-05-04 14:40:00,77.65,77.67,77.53,77.56,21227.0,59.2339,59.2491,59.1423,59.1652,21227.0
2016-05-04 14:45:00,77.56,77.58,77.51,77.51,16643.0,59.1652,59.1805,59.1271,59.1271,16643.0
2016-05-04 14:50:00,77.5,77.52,77.41,77.42,40012.0,59.1195,59.1347,59.0508,59.0584,40012.0
2016-05-04 14:55:00,77.42,77.45,77.39,77.42,84575.0,59.0584,59.0813,59.0356,59.0584,84575.0
2016-05-04 15:00:00,77.42,77.52,77.39,77.45,31691.0,59.0584,59.1347,59.0356,59.0813,31691.0
2016-05-04 15:05:00,77.47,77.47,77.41,77.44,33652.0,59.0966,59.0966,59.0508,59.0737,33652.0
2016-05-04 15:10:00,77.47,77.57,77.42,77.57,21969.0,59.0966,59.1729,59.0584,59.1729,21969.0
2016-05-04 15:15:00,77.57,77.58,77.48,77.5,23182.0,59.1729,59.1805,59.1042,59.1195,23182.0
2016-05-04 15:20:00,77.49,77.57,77.45,77.56,37178.0,59.1118,59.1729,59.0813,59.1652,37178.0
2016-05-04 15:25:00,77.55,77.56,77.36,77.39,43360.0,59.1576,59.1652,59.0127,59.0356,43360.0
2016-05-04 15:30:00,77.4,77.5,77.36,77.45,44927.0,59.0432,59.1195,59.0127,59.0813,44927.0
2016-05-04 15:35:00,77.46,77.54,77.42,77.49,45302.0,59.0889,59.15,59.0584,59.1118,45302.0
2016-05-04 15:40:00,77.5,77.64,77.41,77.43,73335.0,59.1195,59.2263,59.0508,59.0661,73335.0
2016-05-04 15:45:00,77.44,77.57,77.43,77.54,80263.0,59.0737,59.1729,59.0661,59.15,80263.0
2016-05-04 15:50:00,77.54,77.54,77.41,77.45,94659.0,59.15,59.15,59.0508,59.0813,94659.0
2016-05-04 15:55:00,77.45,77.56,77.37,77.51,248000.0,59.0813,59.1652,59.0203,59.1271,248000.0
2016-05-05 09:30:00,76.5,76.67,76.25,76.43,225884.0,58.3566,58.4863,58.1659,58.3032,225884.0
2016-05-05 09:35:00,76.42,76.42,75.66,75.79,189649.0,58.2956,58.2956,57.7159,57.815,189649.0
2016-05-05 09:40:00,75.79,76.38,75.5,76.35,147559.0,57.815,58.2651,57.5938,58.2422,147559.0
2016-05-05 09:45:00,76.35,77.05,76.33,76.84,125717.0,58.2422,58.7762,58.2269,58.616,125717.0
2016-05-05 09:50:00,76.81,77.56,76.8,77.51,68981.0,58.5931,59.1652,58.5855,59.1271,68981.0
2016-05-05 09:55:00,77.52,77.76,77.5,77.62,38720.0,59.1347,59.3178,59.1195,59.211,38720.0
2016-05-05 10:00:00,77.6,77.86,77.38,77.86,78644.0,59.1957,59.3941,59.0279,59.3941,78644.0
2016-05-05 10:05:00,77.88,78.29,77.77,78.19,65641.0,59.4093,59.7221,59.3254,59.6458,65641.0
2016-05-05 10:10:00,78.22,79.03,78.17,78.8,118557.0,59.6687,60.2866,59.6306,60.1111,118557.0
2016-05-05 10:15:00,78.8,78.86,78.56,78.78,130526.0,60.1111,60.1569,59.9281,60.0959,130526.0
2016-05-05 10:20:00,78.78,79.07,78.68,79.02,76132.0,60.0959,60.3171,60.0196,60.279,76132.0
2016-05-05 10:25:00,79.0,79.07,78.67,78.75,88831.0,60.2637,60.3171,60.012,60.073,88831.0
2016-05-05 10:30:00,78.69,78.85,78.55,78.82,70682.0,60.0272,60.1493,59.9204,60.1264,70682.0
2016-05-05 10:35:00,78.82,78.86,78.61,78.68,40020.0,60.1264,60.1569,59.9662,60.0196,40020.0
2016-05-05 10:40:00,78.66,78.83,78.56,78.78,58178.0,60.0043,60.134,59.9281,60.0959,58178.0
2016-05-05 10:45:00,78.81,78.84,78.56,78.59,48399.0,60.1188,60.1417,59.9281,59.9509,48399.0
2016-05-05 10:50:00,78.58,78.64,78.47,78.48,43681.0,59.9433,59.9891,59.8594,59.867,43681.0
2016-05-05 10:55:00,78.48,78.56,78.34,78.35,40102.0,59.867,59.9281,59.7602,59.7679,40102.0
2016-05-05 11:00:00,78.35,78.5,78.23,78.43,47660.0,59.7679,59.8823,59.6763,59.8289,47660.0
2016-05-05 11:05:00,78.43,78.58,78.28,78.34,24445.0,59.8289,59.9433,59.7145,59.7602,24445.0
2016-05-05 11:10:00,78.34,78.34,78.04,78.18,50624.0,59.7602,59.7602,59.5314,59.6382,50624.0
2016-05-05 11:15:00,78.16,78.3,78.16,78.17,39508.0,59.6229,59.7297,59.6229,59.6306,39508.0
2016-05-05 11:20:00,78.16,78.32,78.1,78.19,35546.0,59.6229,59.745,59.5772,59.6458,35546.0
2016-05-05 11:25:00,78.17,78.18,78.03,78.03,40112.0,59.6306,59.6382,59.5238,59.5238,40112.0
2016-05-05 11:30:00,78.04,78.06,77.98,78.05,62093.0,59.5314,59.5466,59.4856,59.539,62093.0
2016-05-05 11:35:00,78.05,78.47,78.05,78.39,94242.0,59.539,59.8594,59.539,59.7984,94242.0
2016-05-05 11:40:00,78.4,78.5,78.34,78.46,50697.0,59.806,59.8823,59.7602,59.8518,50697.0
2016-05-05 11:45:00,78.45,78.45,78.32,78.42,40604.0,59.8442,59.8442,59.745,59.8213,40604.0
2016-05-05 11:50:00,78.42,78.43,78.32,78.39,15768.0,59.8213,59.8289,59.745,59.7984,15768.0
2016-05-05 11:55:00,78.4,78.41,78.26,78.34,58348.0,59.806,59.8136,59.6992,59.7602,58348.0
2016-05-05 12:00:00,78.35,78.4,78.24,78.33,53680.0,59.7679,59.806,59.684,59.7526,53680.0
2016-05-05 12:05:00,78.32,78.43,78.25,78.37,28112.0,59.745,59.8289,59.6916,59.7831,28112.0
2016-05-05 12:10:00,78.36,78.45,78.32,78.34,41556.0,59.7755,59.8442,59.745,59.7602,41556.0
2016-05-05 12:15:00,78.33,78.4,78.19,78.24,28081.0,59.7526,59.806,59.6458,59.684,28081.0
2016-05-05 12:20:00,78.24,78.28,78.17,78.19,47212.0,59.684,59.7145,59.6306,59.6458,47212.0
2016-05-05 12:25:00,78.19,78.33,78.18,78.31,29217.0,59.6458,59.7526,59.6382,59.7374,29217.0
2016-05-05 12:30:00,78.32,78.36,78.31,78.36,18097.0,59.745,59.7755,59.7374,59.7755,18097.0
2016-05-05 12:35:00,78.37,78.47,78.34,78.42,26626.0,59.7831,59.8594,59.7602,59.8213,26626.0
2016-05-05 12:40:00,78.4,78.46,78.37,78.44,14761.0,59.806,59.8518,59.7831,59.8365,14761.0
2016-05-05 12:45:00,78.42,78.45,78.34,78.39,25256.0,59.8213,59.8442,59.7602,59.7984,25256.0
2016-05-05 12:50:00,78.39,78.43,78.36,78.37,21194.0,59.7984,59.8289,59.7755,59.7831,21194.0
2016-05-05 12:55:00,78.38,78.44,78.37,78.38,14535.0,59.7908,59.8365,59.7831,59.7908,14535.0
2016-05-05 13:00:00,78.39,78.4,78.27,78.27,22436.0,59.7984,59.806,59.7068,59.7068,22436.0
2016-05-05 13:05:00,78.26,78.27,78.2,78.26,21603.0,59.6992,59.7068,59.6534,59.6992,21603.0
2016-05-05 13:10:00,78.27,78.33,78.22,78.25,46318.0,59.7068,59.7526,59.6687,59.6916,46318.0
2016-05-05 13:15:00,78.25,78.26,78.19,78.26,19989.0,59.6916,59.6992,59.6458,59.6992,19989.0
2016-05-05 13:20:00,78.26,78.26,78.0,78.02,66235.0,59.6992,59.6992,59.5009,59.5161,66235.0
2016-05-05 13:25:00,78.01,78.08,77.91,77.95,104804.0,59.5085,59.5619,59.4322,59.4627,104804.0
2016-05-05 13:30:00,77.95,78.23,77.89,78.17,87993.0,59.4627,59.6763,59.417,59.6306,87993.0
2016-05-05 13:35:00,78.18,78.2,78.08,78.16,86152.0,59.6382,59.6534,59.5619,59.6229,86152.0
2016-05-05 13:40:00,78.16,78.23,78.14,78.19,52200.0,59.6229,59.6763,59.6077,59.6458,52200.0
2016-05-05 13:45:00,78.18,78.26,78.15,78.2,49686.0,59.6382,59.6992,59.6153,59.6534,49686.0
2016-05-05 13:50:00,78.2,78.23,78.19,78.2,30679.0,59.6534,59.6763,59.6458,59.6534,30679.0
2016-05-05 13:55:00,78.19,78.21,78.1,78.1,40890.0,59.6458,59.6611,59.5772,59.5772,40890.0
2016-05-05 14:00:00,78.11,78.22,78.08,78.22,40977.0,59.5848,59.6687,59.5619,59.6687,40977.0
2016-05-05 14:05:00,78.22,78.22,78.1,78.21,95857.0,59.6687,59.6687,59.5772,59.6611,95857.0
2016-05-05 14:10:00,78.2,78.29,78.13,78.24,73867.0,59.6534,59.7221,59.6,59.684,73867.0
2016-05-05 14:15:00,78.25,78.29,78.21,78.21,73477.0,59.6916,59.7221,59.6611,59.6611,73477.0
2016-05-05 14:20:00,78.21,78.34,78.21,78.3,69148.0,59.6611,59.7602,59.6611,59.7297,69148.0
2016-05-05 14:25:00,78.3,78.37,78.22,78.35,26812.0,59.7297,59.7831,59.6687,59.7679,26812.0
2016-05-05 14:30:00,78.34,78.34,78.21,78.25,40994.0,59.7602,59.7602,59.6611,59.6916,40994.0
2016-05-05 14:35:00,78.25,78.25,78.03,78.03,51755.0,59.6916,59.6916,59.5238,59.5238,51755.0
2016-05-05 14:40:00,78.04,78.17,78.0,78.17,105342.0,59.5314,59.6306,59.5009,59.6306,105342.0
2016-05-05 14:45:00,78.16,78.23,78.02,78.16,95204.0,59.6229,59.6763,59.5161,59.6229,95204.0
2016-05-05 14:50:00,78.15,78.17,78.06,78.13,35683.0,59.6153,59.6306,59.5466,59.6,35683.0
2016-05-05 14:55:00,78.11,78.18,78.11,78.11,24912.0,59.5848,59.6382,59.5848,59.5848,24912.0
2016-05-05 15:00:00,78.12,78.14,78.0,78.04,64888.0,59.5924,59.6077,59.5009,59.5314,64888.0
2016-05-05 15:05:00,78.04,78.09,78.04,78.06,29982.0,59.5314,59.5695,59.5314,59.5466,29982.0
2016-05-05 15:10:00,78.06,78.14,78.03,78.11,83225.0,59.5466,59.6077,59.5238,59.5848,83225.0
2016-05-05 15:15:00,78.11,78.12,78.0,78.11,49858.0,59.5848,59.5924,59.5009,59.5848,49858.0
2016-05-05 15:20:00,78.09,78.16,78.08,78.16,47860.0,59.5695,59.6229,59.5619,59.6229,47860.0
2016-05-05 15:25:00,78.16,78.16,78.05,78.12,68177.0,59.6229,59.6229,59.539,59.5924,68177.0
2016-05-05 15:30:00,78.11,78.27,78.1,78.27,111231.0,59.5848,59.7068,59.5772,59.7068,111231.0
2016-05-05 15:35:00,78.27,78.27,78.18,78.24,71213.0,59.7068,59.7068,59.6382,59.684,71213.0
2016-05-05 15:40:00,78.24,78.29,78.22,78.28,97081.0,59.684,59.7221,59.6687,59.7145,97081.0
2016-05-05 15:45:00,78.28,78.4,78.27,78.34,100910.0,59.7145,59.806,59.7068,59.7602,100910.0
2016-05-05 15:50:00,78.35,78.36,78.28,78.33,127207.0,59.7679,59.7755,59.7145,59.7526,127207.0
2016-05-05 15:55:00,78.34,78.58,78.32,78.55,317837.0,59.7602,59.9433,59.745,59.9204,317837.0
2016-05-06 09:30:00,78.55,78.6,78.17,78.26,43600.0,59.9204,59.9586,59.6306,59.6992,43600.0
2016-05-06 09:35:00,78.29,78.56,78.19,78.41,17894.0,59.7221,59.9281,59.6458,59.8136,17894.0
2016-05-06 09:40:00,78.44,78.76,78.43,78.62,20509.0,59.8365,60.0806,59.8289,59.9738,20509.0
2016-05-06 09:45:00,78.61,78.82,78.53,78.6,47840.0,59.9662,60.1264,59.9052,59.9586,47840.0
2016-05-06 09:50:00,78.55,78.6,78.39,78.45,18627.0,59.9204,59.9586,59.7984,59.8442,18627.0
2016-05-06 09:55:00,78.48,78.63,78.4,78.48,64623.0,59.867,59.9815,59.806,59.867,64623.0
2016-05-06 10:00:00,78.48,78.55,78.34,78.5,40138.0,59.867,59.9204,59.7602,59.8823,40138.0
2016-05-06 10:05:00,78.52,78.79,78.52,78.7,35256.0,59.8975,60.1035,59.8975,60.0349,35256.0
2016-05-06 10:10:00,78.74,78.78,78.41,78.41,13294.0,60.0654,60.0959,59.8136,59.8136,13294.0
2016-05-06 10:15:00,78.38,78.41,78.15,78.2,22426.0,59.7908,59.8136,59.6153,59.6534,22426.0
2016-05-06 10:20:00,78.2,78.2,78.01,78.01,20122.0,59.6534,59.6534,59.5085,59.5085,20122.0
2016-05-06 10:25:00,78.04,78.06,77.74,77.92,26546.0,59.5314,59.5466,59.3025,59.4399,26546.0
2016-05-06 10:30:00,77.93,77.97,77.82,77.84,29465.0,59.4475,59.478,59.3636,59.3788,29465.0
2016-05-06 10:35:00,77.8,77.8,77.43,77.47,26655.0,59.3483,59.3483,59.0661,59.0966,26655.0
2016-05-06 10:40:00,77.47,77.47,77.29,77.29,52160.0,59.0966,59.0966,58.9593,58.9593,52160.0
2016-05-06 10:45:00,77.27,77.5,77.27,77.39,20033.0,58.944,59.1195,58.944,59.0356,20033.0
2016-05-06 10:50:00,77.4,77.41,77.17,77.23,28295.0,59.0432,59.0508,58.8677,58.9135,28295.0
2016-05-06 10:55:00,77.25,77.33,77.15,77.16,82719.0,58.9288,58.9898,58.8525,58.8601,82719.0
2016-05-06 11:00:00,77.16,77.46,77.16,77.44,33002.0,58.8601,59.0889,58.8601,59.0737,33002.0
2016-05-06 11:05:00,77.45,77.46,77.17,77.17,20267.0,59.0813,59.0889,58.8677,58.8677,20267.0
2016-05-06 11:10:00,77.2,77.32,77.16,77.25,22960.0,58.8906,58.9822,58.8601,58.9288,22960.0
2016-05-06 11:15:00,77.26,77.35,77.2,77.2,56667.0,58.9364,59.005,58.8906,58.8906,56667.0
2016-05-06 11:20:00,77.21,77.38,77.14,77.31,41704.0,58.8982,59.0279,58.8448,58.9745,41704.0
2016-05-06 11:25:00,77.32,77.37,77.21,77.25,20328.0,58.9822,59.0203,58.8982,58.9288,20328.0
2016-05-06 11:30:00,77.26,77.26,77.11,77.11,54220.0,58.9364,58.9364,58.822,58.822,54220.0
2016-05-06 11:35:00,77.12,77.15,77.09,77.12,25498.0,58.8296,58.8525,58.8067,58.8296,25498.0
2016-05-06 11:40:00,77.12,77.12,77.01,77.11,36251.0,58.8296,58.8296,58.7457,58.822,36251.0
2016-05-06 11:45:00,77.11,77.14,76.99,77.0,35055.0,58.822,58.8448,58.7304,58.738,35055.0
2016-05-06 11:50:00,76.98,76.98,76.84,76.87,33292.0,58.7228,58.7228,58.616,58.6389,33292.0
2016-05-06 11:55:00,76.89,76.97,76.87,76.96,24151.0,58.6541,58.7152,58.6389,58.7075,24151.0
2016-05-06 12:00:00,76.98,77.07,76.97,77.0,31804.0,58.7228,58.7914,58.7152,58.738,31804.0
2016-05-06 12:05:00,77.0,77.0,76.94,76.94,22519.0,58.738,58.738,58.6923,58.6923,22519.0
2016-05-06 12:10:00,76.94,76.94,76.82,76.86,43767.0,58.6923,58.6923,58.6007,58.6312,43767.0
2016-05-06 12:15:00,76.86,76.88,76.76,76.86,19615.0,58.6312,58.6465,58.555,58.6312,19615.0
2016-05-06 12:20:00,76.84,76.91,76.76,76.86,21454.0,58.616,58.6694,58.555,58.6312,21454.0
2016-05-06 12:25:00,76.86,76.86,76.76,76.78,86430.0,58.6312,58.6312,58.555,58.5702,86430.0
2016-05-06 12:30:00,76.77,76.82,76.6,76.66,106348.0,58.5626,58.6007,58.4329,58.4787,106348.0
2016-05-06 12:35:00,76.67,76.81,76.67,76.74,26684.0,58.4863,58.5931,58.4863,58.5397,26684.0
2016-05-06 12:40:00,76.75,76.91,76.71,76.86,42488.0,58.5473,58.6694,58.5168,58.6312,42488.0
2016-05-06 12:45:00,76.84,76.86,76.72,76.85,19097.0,58.616,58.6312,58.5245,58.6236,19097.0
2016-05-06 12:50:00,76.84,76.84,76.72,76.78,26246.0,58.616,58.616,58.5245,58.5702,26246.0
2016-05-06 12:55:00,76.78,76.91,76.78,76.87,25980.0,58.5702,58.6694,58.5702,58.6389,25980.0
2016-05-06 13:00:00,76.89,76.89,76.8,76.81,19717.0,58.6541,58.6541,58.5855,58.5931,19717.0
2016-05-06 13:05:00,76.81,76.86,76.8,76.82,19265.0,58.5931,58.6312,58.5855,58.6007,19265.0
2016-05-06 13:10:00,76.82,76.94,76.79,76.83,55543.0,58.6007,58.6923,58.5779,58.6084,55543.0
2016-05-06 13:15:00,76.84,76.94,76.74,76.9,55157.0,58.616,58.6923,58.5397,58.6618,55157.0
2016-05-06 13:20:00,76.91,76.95,76.83,76.94,20155.0,58.6694,58.6999,58.6084,58.6923,20155.0
2016-05-06 13:25:00,76.94,77.15,76.94,77.07,29774.0,58.6923,58.8525,58.6923,58.7914,29774.0
2016-05-06 13:30:00,77.08,77.11,77.03,77.05,18506.0,58.7991,58.822,58.7609,58.7762,18506.0
2016-05-06 13:35:00,77.05,77.11,76.99,77.05,12933.0,58.7762,58.822,58.7304,58.7762,12933.0
2016-05-06 13:40:00,77.06,77.08,76.92,76.95,13753.0,58.7838,58.7991,58.677,58.6999,13753.0
2016-05-06 13:45:00,76.95,77.0,76.9,76.91,22634.0,58.6999,58.738,58.6618,58.6694,22634.0
2016-05-06 13:50:00,76.9,77.0,76.87,76.95,20907.0,58.6618,58.738,58.6389,58.6999,20907.0
2016-05-06 13:55:00,76.95,77.01,76.87,76.98,29164.0,58.6999,58.7457,58.6389,58.7228,29164.0
2016-05-06 14:00:00,76.97,77.24,76.96,77.23,47833.0,58.7152,58.9211,58.7075,58.9135,47833.0
2016-05-06 14:05:00,77.22,77.39,77.19,77.37,89536.0,58.9059,59.0356,58.883,59.0203,89536.0
2016-05-06 14:10:00,77.36,77.37,77.26,77.33,53134.0,59.0127,59.0203,58.9364,58.9898,53134.0
2016-05-06 14:15:00,77.33,77.53,77.32,77.52,21767.0,58.9898,59.1423,58.9822,59.1347,21767.0
2016-05-06 14:20:00,77.53,77.54,77.37,77.38,17020.0,59.1423,59.15,59.0203,59.0279,17020.0
2016-05-06 14:25:00,77.38,77.46,77.34,77.34,16313.0,59.0279,59.0889,58.9974,58.9974,16313.0
2016-05-06 14:30:00,77.34,77.34,77.28,77.3,28039.0,58.9974,58.9974,58.9516,58.9669,28039.0
2016-05-06 14:35:00,77.31,77.34,77.25,77.34,22572.0,58.9745,58.9974,58.9288,58.9974,22572.0
2016-05-06 14:40:00,77.33,77.38,77.29,77.3,26048.0,58.9898,59.0279,58.9593,58.9669,26048.0
2016-05-06 14:45:00,77.3,77.34,77.13,77.13,37045.0,58.9669,58.9974,58.8372,58.8372,37045.0
2016-05-06 14:50:00,77.13,77.17,77.1,77.15,31677.0,58.8372,58.8677,58.8143,58.8525,31677.0
2016-05-06 14:55:00,77.16,77.17,77.06,77.09,31490.0,58.8601,58.8677,58.7838,58.8067,31490.0
2016-05-06 15:00:00,77.1,77.2,77.1,77.16,23732.0,58.8143,58.8906,58.8143,58.8601,23732.0
2016-05-06 15:05:00,77.17,77.17,77.05,77.05,40690.0,58.8677,58.8677,58.7762,58.7762,40690.0
2016-05-06 15:10:00,77.05,77.07,76.96,77.02,45656.0,58.7762,58.7914,58.7075,58.7533,45656.0
2016-05-06 15:15:00,77.01,77.03,76.94,76.99,45358.0,58.7457,58.7609,58.6923,58.7304,45358.0
2016-05-06 15:20:00,76.98,77.01,76.92,76.93,40032.0,58.7228,58.7457,58.677,58.6846,40032.0
2016-05-06 15:25:00,76.94,76.99,76.94,76.98,34253.0,58.6923,58.7304,58.6923,58.7228,34253.0
2016-05-06 15:30:00,76.99,77.0,76.9,76.95,33358.0,58.7304,58.738,58.6618,58.6999,33358.0
2016-05-06 15:35:00,76.94,76.98,76.94,76.95,44396.0,58.6923,58.7228,58.6923,58.6999,44396.0
2016-05-06 15:40:00,76.95,76.95,76.8,76.8,85055.0,58.6999,58.6999,58.5855,58.5855,85055.0
2016-05-06 15:45:00,76.8,76.84,76.73,76.75,82800.0,58.5855,58.616,58.5321,58.5473,82800.0
2016-05-06 15:50:00,76.75,76.76,76.71,76.74,183494.0,58.5473,58.555,58.5168,58.5397,183494.0
2016-05-06 15:55:00,76.74,76.86,76.73,76.86,243846.0,58.5397,58.6312,58.5321,58.6312,243846.0
2016-05-09 09:30:00,77.05,77.51,76.91,76.94,47500.0,58.7762,59.1271,58.6694,58.6923,47500.0
2016-05-09 09:35:00,76.99,77.14,76.94,77.01,43058.0,58.7304,58.8448,58.6923,58.7457,43058.0
2016-05-09 09:40:00,77.01,77.3,76.96,77.25,49339.0,58.7457,58.9669,58.7075,58.9288,49339.0
2016-05-09 09:45:00,77.21,77.27,77.0,77.09,62597.0,58.8982,58.944,58.738,58.8067,62597.0
2016-05-09 09:50:00,77.11,77.15,77.04,77.09,75582.0,58.822,58.8525,58.7686,58.8067,75582.0
2016-05-09 09:55:00,77.1,77.4,77.09,77.33,25346.0,58.8143,59.0432,58.8067,58.9898,25346.0
2016-05-09 10:00:00,77.37,77.55,77.33,77.47,29948.0,59.0203,59.1576,58.9898,59.0966,29948.0
2016-05-09 10:05:00,77.48,77.68,77.48,77.57,33435.0,59.1042,59.2568,59.1042,59.1729,33435.0
2016-05-09 10:10:00,77.56,77.71,77.49,77.7,40809.0,59.1652,59.2797,59.1118,59.272,40809.0
2016-05-09 10:15:00,77.71,77.78,77.68,77.74,45074.0,59.2797,59.3331,59.2568,59.3025,45074.0
2016-05-09 10:20:00,77.74,77.85,77.72,77.74,19843.0,59.3025,59.3865,59.2873,59.3025,19843.0
2016-05-09 10:25:00,77.75,77.81,77.7,77.75,25814.0,59.3102,59.3559,59.272,59.3102,25814.0
2016-05-09 10:30:00,77.76,77.86,77.75,77.82,22163.0,59.3178,59.3941,59.3102,59.3636,22163.0
2016-05-09 10:35:00,77.83,77.9,77.73,77.84,24977.0,59.3712,59.4246,59.2949,59.3788,24977.0
2016-05-09 10:40:00,77.86,77.97,77.82,77.89,22000.0,59.3941,59.478,59.3636,59.417,22000.0
2016-05-09 10:45:00,77.9,78.02,77.9,78.02,14865.0,59.4246,59.5161,59.4246,59.5161,14865.0
2016-05-09 10:50:00,78.02,78.11,78.0,78.11,14976.0,59.5161,59.5848,59.5009,59.5848,14976.0
2016-05-09 10:55:00,78.15,78.2,78.05,78.09,18329.0,59.6153,59.6534,59.539,59.5695,18329.0
2016-05-09 11:00:00,78.09,78.38,78.09,78.35,39948.0,59.5695,59.7908,59.5695,59.7679,39948.0
2016-05-09 11:05:00,78.37,78.52,78.29,78.51,44998.0,59.7831,59.8975,59.7221,59.8899,44998.0
2016-05-09 11:10:00,78.48,78.51,78.17,78.2,25653.0,59.867,59.8899,59.6306,59.6534,25653.0
2016-05-09 11:15:00,78.17,78.29,78.13,78.19,28972.0,59.6306,59.7221,59.6,59.6458,28972.0
2016-05-09 11:20:00,78.17,78.37,78.12,78.32,18475.0,59.6306,59.7831,59.5924,59.745,18475.0
2016-05-09 11:25:00,78.34,78.39,78.27,78.32,18061.0,59.7602,59.7984,59.7068,59.745,18061.0
2016-05-09 11:30:00,78.31,78.31,78.15,78.26,14842.0,59.7374,59.7374,59.6153,59.6992,14842.0
2016-05-09 11:35:00,78.28,78.44,78.25,78.4,24191.0,59.7145,59.8365,59.6916,59.806,24191.0
2016-05-09 11:40:00,78.4,78.45,78.32,78.41,22956.0,59.806,59.8442,59.745,59.8136,22956.0
2016-05-09 11:45:00,78.43,78.53,78.41,78.48,20494.0,59.8289,59.9052,59.8136,59.867,20494.0
2016-05-09 11:50:00,78.5,78.57,78.47,78.49,44115.0,59.8823,59.9357,59.8594,59.8747,44115.0
2016-05-09 11:55:00,78.51,78.54,78.49,78.49,10727.0,59.8899,59.9128,59.8747,59.8747,10727.0
2016-05-09 12:00:00,78.49,78.54,78.34,78.34,27882.0,59.8747,59.9128,59.7602,59.7602,27882.0
2016-05-09 12:05:00,78.37,78.54,78.37,78.44,35226.0,59.7831,59.9128,59.7831,59.8365,35226.0
2016-05-09 12:10:00,78.45,78.63,78.43,78.51,18668.0,59.8442,59.9815,59.8289,59.8899,18668.0
2016-05-09 12:15:00,78.51,78.63,78.49,78.61,13422.0,59.8899,59.9815,59.8747,59.9662,13422.0
2016-05-09 12:20:00,78.59,78.61,78.47,78.51,27127.0,59.9509,59.9662,59.8594,59.8899,27127.0
2016-05-09 12:25:00,78.53,78.57,78.47,78.49,17409.0,59.9052,59.9357,59.8594,59.8747,17409.0
2016-05-09 12:30:00,78.51,78.57,78.46,78.52,14894.0,59.8899,59.9357,59.8518,59.8975,14894.0
2016-05-09 12:35:00,78.53,78.55,78.45,78.48,9649.0,59.9052,59.9204,59.8442,59.867,9649.0
2016-05-09 12:40:00,78.48,78.48,78.37,78.38,29396.0,59.867,59.867,59.7831,59.7908,29396.0
2016-05-09 12:45:00,78.4,78.5,78.4,78.47,10069.0,59.806,59.8823,59.806,59.8594,10069.0
2016-05-09 12:50:00,78.47,78.5,78.4,78.48,14249.0,59.8594,59.8823,59.806,59.867,14249.0
2016-05-09 12:55:00,78.48,78.55,78.46,78.52,11656.0,59.867,59.9204,59.8518,59.8975,11656.0
2016-05-09 13:00:00,78.5,78.51,78.41,78.5,14975.0,59.8823,59.8899,59.8136,59.8823,14975.0
2016-05-09 13:05:00,78.49,78.5,78.42,78.43,24526.0,59.8747,59.8823,59.8213,59.8289,24526.0
2016-05-09 13:10:00,78.44,78.46,78.41,78.45,23493.0,59.8365,59.8518,59.8136,59.8442,23493.0
2016-05-09 13:15:00,78.44,78.46,78.31,78.34,18409.0,59.8365,59.8518,59.7374,59.7602,18409.0
2016-05-09 13:20:00,78.33,78.36,78.31,78.33,9605.0,59.7526,59.7755,59.7374,59.7526,9605.0
2016-05-09 13:25:00,78.33,78.38,78.31,78.36,16759.0,59.7526,59.7908,59.7374,59.7755,16759.0
2016-05-09 13:30:00,78.37,78.44,78.35,78.39,14550.0,59.7831,59.8365,59.7679,59.7984,14550.0
2016-05-09 13:35:00,78.38,78.41,78.2,78.22,22476.0,59.7908,59.8136,59.6534,59.6687,22476.0
2016-05-09 13:40:00,78.22,78.33,78.22,78.3,10522.0,59.6687,59.7526,59.6687,59.7297,10522.0
2016-05-09 13:45:00,78.29,78.3,78.2,78.24,11528.0,59.7221,59.7297,59.6534,59.684,11528.0
2016-05-09 13:50:00,78.25,78.3,78.22,78.22,14360.0,59.6916,59.7297,59.6687,59.6687,14360.0
2016-05-09 13:55:00,78.21,78.34,78.19,78.32,24337.0,59.6611,59.7602,59.6458,59.745,24337.0
2016-05-09 14:00:00,78.33,78.33,78.22,78.25,19262.0,59.7526,59.7526,59.6687,59.6916,19262.0
2016-05-09 14:05:00,78.26,78.36,78.23,78.36,13768.0,59.6992,59.7755,59.6763,59.7755,13768.0
2016-05-09 14:10:00,78.33,78.38,78.32,78.36,13112.0,59.7526,59.7908,59.745,59.7755,13112.0
2016-05-09 14:15:00,78.35,78.35,78.28,78.35,16086.0,59.7679,59.7679,59.7145,59.7679,16086.0
2016-05-09 14:20:00,78.36,78.37,78.33,78.35,15373.0,59.7755,59.7831,59.7526,59.7679,15373.0
2016-05-09 14:25:00,78.35,78.4,78.32,78.32,41308.0,59.7679,59.806,59.745,59.745,41308.0
2016-05-09 14:30:00,78.33,78.36,78.27,78.31,21812.0,59.7526,59.7755,59.7068,59.7374,21812.0
2016-05-09 14:35:00,78.32,78.37,78.32,78.37,14370.0,59.745,59.7831,59.745,59.7831,14370.0
2016-05-09 14:40:00,78.37,78.46,78.33,78.45,34891.0,59.7831,59.8518,59.7526,59.8442,34891.0
2016-05-09 14:45:00,78.44,78.52,78.42,78.51,16223.0,59.8365,59.8975,59.8213,59.8899,16223.0
2016-05-09 14:50:00,78.5,78.63,78.49,78.61,16064.0,59.8823,59.9815,59.8747,59.9662,16064.0
2016-05-09 14:55:00,78.6,78.65,78.58,78.63,18625.0,59.9586,59.9967,59.9433,59.9815,18625.0
2016-05-09 15:00:00,78.63,78.64,78.51,78.53,39654.0,59.9815,59.9891,59.8899,59.9052,39654.0
2016-05-09 15:05:00,78.55,78.56,78.5,78.51,17873.0,59.9204,59.9281,59.8823,59.8899,17873.0
2016-05-09 15:10:00,78.51,78.53,78.49,78.52,14383.0,59.8899,59.9052,59.8747,59.8975,14383.0
2016-05-09 15:15:00,78.52,78.62,78.5,78.62,40266.0,59.8975,59.9738,59.8823,59.9738,40266.0
2016-05-09 15:20:00,78.62,78.72,78.59,78.66,84248.0,59.9738,60.0501,59.9509,60.0043,84248.0
2016-05-09 15:25:00,78.66,78.73,78.63,78.68,31068.0,60.0043,60.0577,59.9815,60.0196,31068.0
2016-05-09 15:30:00,78.69,78.73,78.58,78.58,44303.0,60.0272,60.0577,59.9433,59.9433,44303.0
2016-05-09 15:35:00,78.58,78.59,78.49,78.56,49910.0,59.9433,59.9509,59.8747,59.9281,49910.0
2016-05-09 15:40:00,78.55,78.56,78.44,78.47,46362.0,59.9204,59.9281,59.8365,59.8594,46362.0
2016-05-09 15:45:00,78.46,78.5,78.41,78.49,78267.0,59.8518,59.8823,59.8136,59.8747,78267.0
2016-05-09 15:50:00,78.5,78.52,78.43,78.44,63314.0,59.8823,59.8975,59.8289,59.8365,63314.0
2016-05-09 15:55:00,78.43,78.51,78.38,78.44,134035.0,59.8289,59.8899,59.7908,59.8365,134035.0
2016-05-10 09:30:00,78.67,79.02,78.53,78.96,45129.0,60.012,60.279,59.9052,60.2332,45129.0
2016-05-10 09:35:00,78.91,79.24,78.75,78.8,40825.0,60.1951,60.4468,60.073,60.1111,40825.0
2016-05-10 09:40:00,78.77,78.93,78.63,78.9,49576.0,60.0883,60.2103,59.9815,60.1874,49576.0
2016-05-10 09:45:00,78.93,79.07,78.84,78.92,27296.0,60.2103,60.3171,60.1417,60.2027,27296.0
2016-05-10 09:50:00,78.9,78.9,78.53,78.71,23263.0,60.1874,60.1874,59.9052,60.0425,23263.0
2016-05-10 09:55:00,78.71,78.85,78.71,78.79,14406.0,60.0425,60.1493,60.0425,60.1035,14406.0
2016-05-10 10:00:00,78.77,78.82,78.7,78.75,91722.0,60.0883,60.1264,60.0349,60.073,91722.0
2016-05-10 10:05:00,78.73,78.74,78.41,78.41,54841.0,60.0577,60.0654,59.8136,59.8136,54841.0
2016-05-10 10:10:00,78.41,78.64,78.33,78.62,120383.0,59.8136,59.9891,59.7526,59.9738,120383.0
2016-05-10 10:15:00,78.62,78.73,78.54,78.58,17654.0,59.9738,60.0577,59.9128,59.9433,17654.0
2016-05-10 10:20:00,78.6,78.77,78.59,78.6,16489.0,59.9586,60.0883,59.9509,59.9586,16489.0
2016-05-10 10:25:00,78.6,78.65,78.59,78.61,25829.0,59.9586,59.9967,59.9509,59.9662,25829.0
2016-05-10 10:30:00,78.64,78.65,78.54,78.65,19131.0,59.9891,59.9967,59.9128,59.9967,19131.0
2016-05-10 10:35:00,78.64,78.64,78.53,78.56,13599.0,59.9891,59.9891,59.9052,59.9281,13599.0
2016-05-10 10:40:00,78.55,78.61,78.54,78.57,17666.0,59.9204,59.9662,59.9128,59.9357,17666.0
2016-05-10 10:45:00,78.53,78.59,78.5,78.55,11711.0,59.9052,59.9509,59.8823,59.9204,11711.0
2016-05-10 10:50:00,78.55,78.58,78.5,78.52,20108.0,59.9204,59.9433,59.8823,59.8975,20108.0
2016-05-10 10:55:00,78.53,78.55,78.5,78.52,11038.0,59.9052,59.9204,59.8823,59.8975,11038.0
2016-05-10 11:00:00,78.53,78.54,78.43,78.53,46409.0,59.9052,59.9128,59.8289,59.9052,46409.0
2016-05-10 11:05:00,78.52,78.54,78.49,78.54,18022.0,59.8975,59.9128,59.8747,59.9128,18022.0
2016-05-10 11:10:00,78.54,78.55,78.5,78.51,27658.0,59.9128,59.9204,59.8823,59.8899,27658.0
2016-05-10 11:15:00,78.51,78.51,78.35,78.36,19728.0,59.8899,59.8899,59.7679,59.7755,19728.0
2016-05-10 11:20:00,78.35,78.41,78.29,78.41,22310.0,59.7679,59.8136,59.7221,59.8136,22310.0
2016-05-10 11:25:00,78.42,78.55,78.39,78.52,18016.0,59.8213,59.9204,59.7984,59.8975,18016.0
2016-05-10 11:30:00,78.52,78.64,78.52,78.63,17278.0,59.8975,59.9891,59.8975,59.9815,17278.0
2016-05-10 11:35:00,78.63,78.65,78.56,78.59,20564.0,59.9815,59.9967,59.9281,59.9509,20564.0
2016-05-10 11:40:00,78.57,78.61,78.49,78.51,21715.0,59.9357,59.9662,59.8747,59.8899,21715.0
2016-05-10 11:45:00,78.51,78.63,78.5,78.59,12002.0,59.8899,59.9815,59.8823,59.9509,12002.0
2016-05-10 11:50:00,78.6,78.66,78.56,78.61,14042.0,59.9586,60.0043,59.9281,59.9662,14042.0
2016-05-10 11:55:00,78.6,78.63,78.57,78.61,8214.0,59.9586,59.9815,59.9357,59.9662,8214.0
2016-05-10 12:00:00,78.62,78.64,78.57,78.59,15021.0,59.9738,59.9891,59.9357,59.9509,15021.0
2016-05-10 12:05:00,78.59,78.62,78.56,78.59,11709.0,59.9509,59.9738,59.9281,59.9509,11709.0
2016-05-10 12:10:00,78.59,78.61,78.58,78.59,9434.0,59.9509,59.9662,59.9433,59.9509,9434.0
2016-05-10 12:15:00,78.6,78.65,78.58,78.64,13806.0,59.9586,59.9967,59.9433,59.9891,13806.0
2016-05-10 12:20:00,78.64,78.66,78.63,78.65,12486.0,59.9891,60.0043,59.9815,59.9967,12486.0
2016-05-10 12:25:00,78.66,78.68,78.64,78.65,14362.0,60.0043,60.0196,59.9891,59.9967,14362.0
2016-05-10 12:30:00,78.65,78.73,78.65,78.71,15524.0,59.9967,60.0577,59.9967,60.0425,15524.0
2016-05-10 12:35:00,78.72,78.73,78.59,78.59,8854.0,60.0501,60.0577,59.9509,59.9509,8854.0
2016-05-10 12:40:00,78.57,78.59,78.45,78.45,17900.0,59.9357,59.9509,59.8442,59.8442,17900.0
2016-05-10 12:45:00,78.45,78.48,78.4,78.43,14505.0,59.8442,59.867,59.806,59.8289,14505.0
2016-05-10 12:50:00,78.43,78.46,78.41,78.42,12452.0,59.8289,59.8518,59.8136,59.8213,12452.0
2016-05-10 12:55:00,78.42,78.42,78.31,78.4,59063.0,59.8213,59.8213,59.7374,59.806,59063.0
2016-05-10 13:00:00,78.39,78.47,78.39,78.42,31891.0,59.7984,59.8594,59.7984,59.8213,31891.0
2016-05-10 13:05:00,78.42,78.45,78.39,78.4,19725.0,59.8213,59.8442,59.7984,59.806,19725.0
2016-05-10 13:10:00,78.4,78.42,78.36,78.4,18323.0,59.806,59.8213,59.7755,59.806,18323.0
2016-05-10 13:15:00,78.39,78.44,78.39,78.4,14077.0,59.7984,59.8365,59.7984,59.806,14077.0
2016-05-10 13:20:00,78.39,78.42,78.36,78.4,17937.0,59.7984,59.8213,59.7755,59.806,17937.0
2016-05-10 13:25:00,78.4,78.45,78.37,78.44,15399.0,59.806,59.8442,59.7831,59.8365,15399.0
2016-05-10 13:30:00,78.44,78.5,78.4,78.4,19996.0,59.8365,59.8823,59.806,59.806,19996.0
2016-05-10 13:35:00,78.41,78.41,78.37,78.39,23612.0,59.8136,59.8136,59.7831,59.7984,23612.0
2016-05-10 13:40:00,78.39,78.41,78.36,78.41,30082.0,59.7984,59.8136,59.7755,59.8136,30082.0
2016-05-10 13:45:00,78.41,78.44,78.4,78.41,15780.0,59.8136,59.8365,59.806,59.8136,15780.0
2016-05-10 13:50:00,78.43,78.44,78.38,78.41,13110.0,59.8289,59.8365,59.7908,59.8136,13110.0
2016-05-10 13:55:00,78.4,78.42,78.37,78.41,16252.0,59.806,59.8213,59.7831,59.8136,16252.0
2016-05-10 14:00:00,78.42,78.5,78.42,78.48,24262.0,59.8213,59.8823,59.8213,59.867,24262.0
2016-05-10 14:05:00,78.48,78.48,78.37,78.41,24432.0,59.867,59.867,59.7831,59.8136,24432.0
2016-05-10 14:10:00,78.41,78.44,78.34,78.35,15563.0,59.8136,59.8365,59.7602,59.7679,15563.0
2016-05-10 14:15:00,78.34,78.35,78.28,78.3,10620.0,59.7602,59.7679,59.7145,59.7297,10620.0
2016-05-10 14:20:00,78.28,78.36,78.28,78.35,13041.0,59.7145,59.7755,59.7145,59.7679,13041.0
2016-05-10 14:25:00,78.36,78.38,78.32,78.35,16014.0,59.7755,59.7908,59.745,59.7679,16014.0
2016-05-10 14:30:00,78.35,78.44,78.34,78.41,18995.0,59.7679,59.8365,59.7602,59.8136,18995.0
2016-05-10 14:35:00,78.42,78.45,78.4,78.41,17208.0,59.8213,59.8442,59.806,59.8136,17208.0
2016-05-10 14:40:00,78.42,78.46,78.41,78.44,17475.0,59.8213,59.8518,59.8136,59.8365,17475.0
2016-05-10 14:45:00,78.45,78.45,78.4,78.41,16757.0,59.8442,59.8442,59.806,59.8136,16757.0
2016-05-10 14:50:00,78.42,78.44,78.41,78.43,14253.0,59.8213,59.8365,59.8136,59.8289,14253.0
2016-05-10 14:55:00,78.44,78.44,78.4,78.41,13585.0,59.8365,59.8365,59.806,59.8136,13585.0
2016-05-10 15:00:00,78.41,78.45,78.4,78.45,27897.0,59.8136,59.8442,59.806,59.8442,27897.0
2016-05-10 15:05:00,78.45,78.58,78.44,78.57,32085.0,59.8442,59.9433,59.8365,59.9357,32085.0
2016-05-10 15:10:00,78.57,78.71,78.56,78.65,40971.0,59.9357,60.0425,59.9281,59.9967,40971.0
2016-05-10 15:15:00,78.65,78.65,78.6,78.63,22642.0,59.9967,59.9967,59.9586,59.9815,22642.0
2016-05-10 15:20:00,78.62,78.71,78.6,78.69,27265.0,59.9738,60.0425,59.9586,60.0272,27265.0
2016-05-10 15:25:00,78.69,78.71,78.63,78.63,23531.0,60.0272,60.0425,59.9815,59.9815,23531.0
2016-05-10 15:30:00,78.64,78.67,78.6,78.6,36909.0,59.9891,60.012,59.9586,59.9586,36909.0
2016-05-10 15:35:00,78.59,78.6,78.53,78.53,22174.0,59.9509,59.9586,59.9052,59.9052,22174.0
2016-05-10 15:40:00,78.53,78.58,78.51,78.56,44461.0,59.9052,59.9433,59.8899,59.9281,44461.0
2016-05-10 15:45:00,78.57,78.59,78.53,78.53,55206.0,59.9357,59.9509,59.9052,59.9052,55206.0
2016-05-10 15:50:00,78.54,78.58,78.48,78.49,91920.0,59.9128,59.9433,59.867,59.8747,91920.0
2016-05-10 15:55:00,78.49,78.52,78.36,78.46,230423.0,59.8747,59.8975,59.7755,59.8518,230423.0
2016-05-11 09:30:00,78.6,78.65,78.38,78.43,43260.0,59.9586,59.9967,59.7908,59.8289,43260.0
2016-05-11 09:35:00,78.48,78.53,78.33,78.39,37422.0,59.867,59.9052,59.7526,59.7984,37422.0
2016-05-11 09:40:00,78.4,78.5,78.38,78.42,34086.0,59.806,59.8823,59.7908,59.8213,34086.0
2016-05-11 09:45:00,78.42,78.55,78.42,78.51,24315.0,59.8213,59.9204,59.8213,59.8899,24315.0
2016-05-11 09:50:00,78.53,78.57,78.46,78.54,26127.0,59.9052,59.9357,59.8518,59.9128,26127.0
2016-05-11 09:55:00,78.54,78.55,78.49,78.54,15081.0,59.9128,59.9204,59.8747,59.9128,15081.0
2016-05-11 10:00:00,78.55,78.6,78.53,78.6,18323.0,59.9204,59.9586,59.9052,59.9586,18323.0
2016-05-11 10:05:00,78.59,78.61,78.56,78.6,30698.0,59.9509,59.9662,59.9281,59.9586,30698.0
2016-05-11 10:10:00,78.6,78.78,78.59,78.78,23003.0,59.9586,60.0959,59.9509,60.0959,23003.0
2016-05-11 10:15:00,78.78,78.78,78.63,78.64,28466.0,60.0959,60.0959,59.9815,59.9891,28466.0
2016-05-11 10:20:00,78.62,78.67,78.59,78.6,19781.0,59.9738,60.012,59.9509,59.9586,19781.0
2016-05-11 10:25:00,78.6,78.63,78.58,78.6,20492.0,59.9586,59.9815,59.9433,59.9586,20492.0
2016-05-11 10:30:00,78.6,78.77,78.6,78.75,32478.0,59.9586,60.0883,59.9586,60.073,32478.0
2016-05-11 10:35:00,78.74,78.78,78.64,78.66,27433.0,60.0654,60.0959,59.9891,60.0043,27433.0
2016-05-11 10:40:00,78.67,78.68,78.54,78.55,42260.0,60.012,60.0196,59.9128,59.9204,42260.0
2016-05-11 10:45:00,78.55,78.56,78.46,78.48,23204.0,59.9204,59.9281,59.8518,59.867,23204.0
2016-05-11 10:50:00,78.47,78.47,78.35,78.36,29498.0,59.8594,59.8594,59.7679,59.7755,29498.0
2016-05-11 10:55:00,78.36,78.4,78.35,78.37,40032.0,59.7755,59.806,59.7679,59.7831,40032.0
2016-05-11 11:00:00,78.37,78.37,78.24,78.25,12955.0,59.7831,59.7831,59.684,59.6916,12955.0
2016-05-11 11:05:00,78.27,78.33,78.23,78.32,18433.0,59.7068,59.7526,59.6763,59.745,18433.0
2016-05-11 11:10:00,78.33,78.52,78.33,78.51,14520.0,59.7526,59.8975,59.7526,59.8899,14520.0
2016-05-11 11:15:00,78.52,78.63,78.49,78.63,28032.0,59.8975,59.9815,59.8747,59.9815,28032.0
2016-05-11 11:20:00,78.62,78.74,78.61,78.73,24904.0,59.9738,60.0654,59.9662,60.0577,24904.0
2016-05-11 11:25:00,78.73,78.74,78.65,78.66,21458.0,60.0577,60.0654,59.9967,60.0043,21458.0
2016-05-11 11:30:00,78.66,78.69,78.57,78.59,21557.0,60.0043,60.0272,59.9357,59.9509,21557.0
2016-05-11 11:35:00,78.6,78.6,78.51,78.55,19008.0,59.9586,59.9586,59.8899,59.9204,19008.0
2016-05-11 11:40:00,78.56,78.62,78.52,78.62,11977.0,59.9281,59.9738,59.8975,59.9738,11977.0
2016-05-11 11:45:00,78.62,78.63,78.58,78.59,20354.0,59.9738,59.9815,59.9433,59.9509,20354.0
2016-05-11 11:50:00,78.59,78.66,78.55,78.6,22058.0,59.9509,60.0043,59.9204,59.9586,22058.0
2016-05-11 11:55:00,78.59,78.61,78.43,78.44,11091.0,59.9509,59.9662,59.8289,59.8365,11091.0
2016-05-11 12:00:00,78.45,78.49,78.34,78.37,10134.0,59.8442,59.8747,59.7602,59.7831,10134.0
2016-05-11 12:05:00,78.38,78.38,78.3,78.34,16444.0,59.7908,59.7908,59.7297,59.7602,16444.0
2016-05-11 12:10:00,78.34,78.34,78.19,78.23,21837.0,59.7602,59.7602,59.6458,59.6763,21837.0
2016-05-11 12:15:00,78.22,78.25,78.11,78.13,26421.0,59.6687,59.6916,59.5848,59.6,26421.0
2016-05-11 12:20:00,78.13,78.15,78.08,78.1,10789.0,59.6,59.6153,59.5619,59.5772,10789.0
2016-05-11 12:25:00,78.08,78.09,78.05,78.06,17259.0,59.5619,59.5695,59.539,59.5466,17259.0
2016-05-11 12:30:00,78.06,78.07,78.04,78.07,20016.0,59.5466,59.5543,59.5314,59.5543,20016.0
2016-05-11 12:35:00,78.08,78.11,78.08,78.08,16741.0,59.5619,59.5848,59.5619,59.5619,16741.0
2016-05-11 12:40:00,78.09,78.09,78.06,78.07,16769.0,59.5695,59.5695,59.5466,59.5543,16769.0
2016-05-11 12:45:00,78.07,78.07,77.96,77.98,35478.0,59.5543,59.5543,59.4704,59.4856,35478.0
2016-05-11 12:50:00,77.98,78.0,77.95,77.99,9095.0,59.4856,59.5009,59.4627,59.4932,9095.0
2016-05-11 12:55:00,77.99,77.99,77.9,77.92,17939.0,59.4932,59.4932,59.4246,59.4399,17939.0
2016-05-11 13:00:00,77.92,77.94,77.85,77.85,16263.0,59.4399,59.4551,59.3865,59.3865,16263.0
2016-05-11 13:05:00,77.86,77.92,77.86,77.9,12304.0,59.3941,59.4399,59.3941,59.4246,12304.0
2016-05-11 13:10:00,77.9,77.92,77.89,77.91,7904.0,59.4246,59.4399,59.417,59.4322,7904.0
2016-05-11 13:15:00,77.91,77.91,77.83,77.84,13655.0,59.4322,59.4322,59.3712,59.3788,13655.0
2016-05-11 13:20:00,77.84,77.85,77.75,77.75,22733.0,59.3788,59.3865,59.3102,59.3102,22733.0
2016-05-11 13:25:00,77.74,77.82,77.74,77.82,12918.0,59.3025,59.3636,59.3025,59.3636,12918.0
2016-05-11 13:30:00,77.83,77.92,77.83,77.88,12601.0,59.3712,59.4399,59.3712,59.4093,12601.0
2016-05-11 13:35:00,77.88,77.88,77.83,77.88,12831.0,59.4093,59.4093,59.3712,59.4093,12831.0
2016-05-11 13:40:00,77.88,77.88,77.78,77.78,7755.0,59.4093,59.4093,59.3331,59.3331,7755.0
2016-05-11 13:45:00,77.79,77.83,77.79,77.81,15300.0,59.3407,59.3712,59.3407,59.3559,15300.0
2016-05-11 13:50:00,77.81,77.82,77.76,77.77,17678.0,59.3559,59.3636,59.3178,59.3254,17678.0
2016-05-11 13:55:00,77.77,77.81,77.76,77.77,17254.0,59.3254,59.3559,59.3178,59.3254,17254.0
2016-05-11 14:00:00,77.74,77.76,77.7,77.72,11067.0,59.3025,59.3178,59.272,59.2873,11067.0
2016-05-11 14:05:00,77.73,77.73,77.66,77.67,23705.0,59.2949,59.2949,59.2415,59.2491,23705.0
2016-05-11 14:10:00,77.67,77.67,77.6,77.62,24316.0,59.2491,59.2491,59.1957,59.211,24316.0
2016-05-11 14:15:00,77.62,77.62,77.43,77.45,34924.0,59.211,59.211,59.0661,59.0813,34924.0
2016-05-11 14:20:00,77.46,77.51,77.44,77.48,39778.0,59.0889,59.1271,59.0737,59.1042,39778.0
2016-05-11 14:25:00,77.48,77.48,77.41,77.44,16356.0,59.1042,59.1042,59.0508,59.0737,16356.0
2016-05-11 14:30:00,77.45,77.47,77.42,77.45,18607.0,59.0813,59.0966,59.0584,59.0813,18607.0
2016-05-11 14:35:00,77.45,77.52,77.45,77.5,15957.0,59.0813,59.1347,59.0813,59.1195,15957.0
2016-05-11 14:40:00,77.5,77.5,77.3,77.3,78814.0,59.1195,59.1195,58.9669,58.9669,78814.0
2016-05-11 14:45:00,77.3,77.31,77.18,77.3,80720.0,58.9669,58.9745,58.8754,58.9669,80720.0
2016-05-11 14:50:00,77.31,77.37,77.31,77.36,22080.0,58.9745,59.0203,58.9745,59.0127,22080.0
2016-05-11 14:55:00,77.34,77.38,77.28,77.3,22232.0,58.9974,59.0279,58.9516,58.9669,22232.0
2016-05-11 15:00:00,77.3,77.33,77.21,77.22,73686.0,58.9669,58.9898,58.8982,58.9059,73686.0
2016-05-11 15:05:00,77.22,77.28,77.19,77.23,105124.0,58.9059,58.9516,58.883,58.9135,105124.0
2016-05-11 15:10:00,77.23,77.27,77.21,77.25,49736.0,58.9135,58.944,58.8982,58.9288,49736.0
2016-05-11 15:15:00,77.26,77.27,77.22,77.26,41732.0,58.9364,58.944,58.9059,58.9364,41732.0
2016-05-11 15:20:00,77.26,77.28,77.22,77.27,52545.0,58.9364,58.9516,58.9059,58.944,52545.0
2016-05-11 15:25:00,77.28,77.29,77.22,77.25,83630.0,58.9516,58.9593,58.9059,58.9288,83630.0
2016-05-11 15:30:00,77.25,77.28,77.21,77.24,93121.0,58.9288,58.9516,58.8982,58.9211,93121.0
2016-05-11 15:35:00,77.23,77.25,77.21,77.22,42969.0,58.9135,58.9288,58.8982,58.9059,42969.0
2016-05-11 15:40:00,77.22,77.23,77.09,77.11,72154.0,58.9059,58.9135,58.8067,58.822,72154.0
2016-05-11 15:45:00,77.11,77.15,77.01,77.01,139268.0,58.822,58.8525,58.7457,58.7457,139268.0
2016-05-11 15:50:00,77.02,77.04,76.96,76.96,100766.0,58.7533,58.7686,58.7075,58.7075,100766.0
2016-05-11 15:55:00,76.97,77.01,76.92,76.96,203337.0,58.7152,58.7457,58.677,58.7075,203337.0
2016-05-12 09:30:00,77.31,77.46,76.92,77.15,95881.0,58.9745,59.0889,58.677,58.8525,95881.0
2016-05-12 09:35:00,77.26,77.33,77.02,77.11,59293.0,58.9364,58.9898,58.7533,58.822,59293.0
2016-05-12 09:40:00,77.11,77.26,77.03,77.24,15563.0,58.822,58.9364,58.7609,58.9211,15563.0
2016-05-12 09:45:00,77.26,77.33,77.16,77.29,23242.0,58.9364,58.9898,58.8601,58.9593,23242.0
2016-05-12 09:50:00,77.29,77.31,77.21,77.21,20783.0,58.9593,58.9745,58.8982,58.8982,20783.0
2016-05-12 09:55:00,77.2,77.25,77.11,77.13,22467.0,58.8906,58.9288,58.822,58.8372,22467.0
2016-05-12 10:00:00,77.12,77.25,77.07,77.2,30806.0,58.8296,58.9288,58.7914,58.8906,30806.0
2016-05-12 10:05:00,77.2,77.2,77.12,77.16,23989.0,58.8906,58.8906,58.8296,58.8601,23989.0
2016-05-12 10:10:00,77.16,77.17,76.87,76.87,35878.0,58.8601,58.8677,58.6389,58.6389,35878.0
2016-05-12 10:15:00,76.88,76.91,76.61,76.77,110485.0,58.6465,58.6694,58.4405,58.5626,110485.0
2016-05-12 10:20:00,76.77,77.07,76.75,76.86,68473.0,58.5626,58.7914,58.5473,58.6312,68473.0
2016-05-12 10:25:00,76.85,77.17,76.84,77.01,32532.0,58.6236,58.8677,58.616,58.7457,32532.0
2016-05-12 10:30:00,77.03,77.05,76.89,76.94,21356.0,58.7609,58.7762,58.6541,58.6923,21356.0
2016-05-12 10:35:00,76.93,77.0,76.85,76.95,26696.0,58.6846,58.738,58.6236,58.6999,26696.0
2016-05-12 10:40:00,76.97,76.98,76.77,76.8,16304.0,58.7152,58.7228,58.5626,58.5855,16304.0
2016-05-12 10:45:00,76.78,76.87,76.77,76.78,18558.0,58.5702,58.6389,58.5626,58.5702,18558.0
2016-05-12 10:50:00,76.76,76.8,76.72,76.72,19629.0,58.555,58.5855,58.5245,58.5245,19629.0
2016-05-12 10:55:00,76.72,76.81,76.64,76.79,19985.0,58.5245,58.5931,58.4634,58.5779,19985.0
2016-05-12 11:00:00,76.81,76.85,76.68,76.7,17095.0,58.5931,58.6236,58.4939,58.5092,17095.0
2016-05-12 11:05:00,76.7,76.76,76.62,76.73,19487.0,58.5092,58.555,58.4482,58.5321,19487.0
2016-05-12 11:10:00,76.74,76.8,76.66,76.8,10824.0,58.5397,58.5855,58.4787,58.5855,10824.0
2016-05-12 11:15:00,76.79,76.79,76.67,76.74,23515.0,58.5779,58.5779,58.4863,58.5397,23515.0
2016-05-12 11:20:00,76.73,76.8,76.7,76.75,17765.0,58.5321,58.5855,58.5092,58.5473,17765.0
2016-05-12 11:25:00,76.77,76.83,76.74,76.83,14784.0,58.5626,58.6084,58.5397,58.6084,14784.0
2016-05-12 11:30:00,76.84,77.07,76.84,77.07,47174.0,58.616,58.7914,58.616,58.7914,47174.0
2016-05-12 11:35:00,77.09,77.09,76.92,76.94,16062.0,58.8067,58.8067,58.677,58.6923,16062.0
2016-05-12 11:40:00,76.94,76.96,76.86,76.88,17157.0,58.6923,58.7075,58.6312,58.6465,17157.0
2016-05-12 11:45:00,76.86,76.91,76.85,76.87,11745.0,58.6312,58.6694,58.6236,58.6389,11745.0
2016-05-12 11:50:00,76.86,76.95,76.85,76.89,14513.0,58.6312,58.6999,58.6236,58.6541,14513.0
2016-05-12 11:55:00,76.89,76.97,76.86,76.97,19675.0,58.6541,58.7152,58.6312,58.7152,19675.0
2016-05-12 12:00:00,76.97,76.98,76.86,76.97,26239.0,58.7152,58.7228,58.6312,58.7152,26239.0
2016-05-12 12:05:00,76.98,77.11,76.98,77.09,40969.0,58.7228,58.822,58.7228,58.8067,40969.0
2016-05-12 12:10:00,77.08,77.12,77.07,77.11,32808.0,58.7991,58.8296,58.7914,58.822,32808.0
2016-05-12 12:15:00,77.1,77.14,77.08,77.13,40162.0,58.8143,58.8448,58.7991,58.8372,40162.0
2016-05-12 12:20:00,77.13,77.13,77.09,77.1,14950.0,58.8372,58.8372,58.8067,58.8143,14950.0
2016-05-12 12:25:00,77.1,77.11,77.06,77.06,25248.0,58.8143,58.822,58.7838,58.7838,25248.0
2016-05-12 12:30:00,77.05,77.08,77.05,77.06,34184.0,58.7762,58.7991,58.7762,58.7838,34184.0
2016-05-12 12:35:00,77.06,77.07,76.88,76.91,34239.0,58.7838,58.7914,58.6465,58.6694,34239.0
2016-05-12 12:40:00,76.91,77.01,76.9,76.97,15925.0,58.6694,58.7457,58.6618,58.7152,15925.0
2016-05-12 12:45:00,76.99,77.15,76.98,77.15,21247.0,58.7304,58.8525,58.7228,58.8525,21247.0
2016-05-12 12:50:00,77.15,77.15,77.05,77.06,17513.0,58.8525,58.8525,58.7762,58.7838,17513.0
2016-05-12 12:55:00,77.07,77.12,77.07,77.1,14700.0,58.7914,58.8296,58.7914,58.8143,14700.0
2016-05-12 13:00:00,77.11,77.14,77.1,77.13,14524.0,58.822,58.8448,58.8143,58.8372,14524.0
2016-05-12 13:05:00,77.13,77.21,77.12,77.2,18452.0,58.8372,58.8982,58.8296,58.8906,18452.0
2016-05-12 13:10:00,77.21,77.21,77.07,77.13,34175.0,58.8982,58.8982,58.7914,58.8372,34175.0
2016-05-12 13:15:00,77.13,77.13,77.09,77.09,19081.0,58.8372,58.8372,58.8067,58.8067,19081.0
2016-05-12 13:20:00,77.1,77.14,77.09,77.13,21322.0,58.8143,58.8448,58.8067,58.8372,21322.0
2016-05-12 13:25:00,77.14,77.17,77.1,77.15,23192.0,58.8448,58.8677,58.8143,58.8525,23192.0
2016-05-12 13:30:00,77.14,77.17,77.11,77.14,35030.0,58.8448,58.8677,58.822,58.8448,35030.0
2016-05-12 13:35:00,77.13,77.16,76.92,76.95,31606.0,58.8372,58.8601,58.677,58.6999,31606.0
2016-05-12 13:40:00,76.95,77.01,76.94,76.98,22011.0,58.6999,58.7457,58.6923,58.7228,22011.0
2016-05-12 13:45:00,76.97,77.07,76.97,77.04,19151.0,58.7152,58.7914,58.7152,58.7686,19151.0
2016-05-12 13:50:00,77.04,77.07,77.04,77.06,18897.0,58.7686,58.7914,58.7686,58.7838,18897.0
2016-05-12 13:55:00,77.05,77.1,77.01,77.04,26774.0,58.7762,58.8143,58.7457,58.7686,26774.0
2016-05-12 14:00:00,77.04,77.16,77.02,77.11,27326.0,58.7686,58.8601,58.7533,58.822,27326.0
2016-05-12 14:05:00,77.1,77.18,77.08,77.16,17268.0,58.8143,58.8754,58.7991,58.8601,17268.0
2016-05-12 14:10:00,77.17,77.23,77.16,77.19,40325.0,58.8677,58.9135,58.8601,58.883,40325.0
2016-05-12 14:15:00,77.18,77.21,77.16,77.21,23458.0,58.8754,58.8982,58.8601,58.8982,23458.0
2016-05-12 14:20:00,77.21,77.29,77.2,77.27,32881.0,58.8982,58.9593,58.8906,58.944,32881.0
2016-05-12 14:25:00,77.27,77.32,77.24,77.29,33875.0,58.944,58.9822,58.9211,58.9593,33875.0
2016-05-12 14:30:00,77.27,77.28,77.24,77.25,37989.0,58.944,58.9516,58.9211,58.9288,37989.0
2016-05-12 14:35:00,77.25,77.32,77.25,77.27,20780.0,58.9288,58.9822,58.9288,58.944,20780.0
2016-05-12 14:40:00,77.26,77.27,77.13,77.13,20285.0,58.9364,58.944,58.8372,58.8372,20285.0
2016-05-12 14:45:00,77.13,77.35,77.13,77.34,23757.0,58.8372,59.005,58.8372,58.9974,23757.0
2016-05-12 14:50:00,77.34,77.43,77.33,77.41,23004.0,58.9974,59.0661,58.9898,59.0508,23004.0
2016-05-12 14:55:00,77.42,77.43,77.36,77.36,28504.0,59.0584,59.0661,59.0127,59.0127,28504.0
2016-05-12 15:00:00,77.35,77.36,77.25,77.27,35942.0,59.005,59.0127,58.9288,58.944,35942.0
2016-05-12 15:05:00,77.26,77.27,77.24,77.27,25021.0,58.9364,58.944,58.9211,58.944,25021.0
2016-05-12 15:10:00,77.26,77.27,77.23,77.26,17821.0,58.9364,58.944,58.9135,58.9364,17821.0
2016-05-12 15:15:00,77.26,77.27,77.13,77.15,28974.0,58.9364,58.944,58.8372,58.8525,28974.0
2016-05-12 15:20:00,77.14,77.16,77.12,77.12,30919.0,58.8448,58.8601,58.8296,58.8296,30919.0
2016-05-12 15:25:00,77.12,77.15,77.06,77.15,37907.0,58.8296,58.8525,58.7838,58.8525,37907.0
2016-05-12 15:30:00,77.14,77.17,77.12,77.13,38680.0,58.8448,58.8677,58.8296,58.8372,38680.0
2016-05-12 15:35:00,77.13,77.19,77.12,77.17,36103.0,58.8372,58.883,58.8296,58.8677,36103.0
2016-05-12 15:40:00,77.19,77.24,77.13,77.13,44794.0,58.883,58.9211,58.8372,58.8372,44794.0
2016-05-12 15:45:00,77.12,77.19,77.09,77.18,49736.0,58.8296,58.883,58.8067,58.8754,49736.0
2016-05-12 15:50:00,77.18,77.18,76.98,76.98,50247.0,58.8754,58.8754,58.7228,58.7228,50247.0
2016-05-12 15:55:00,76.98,77.03,76.91,77.03,131536.0,58.7228,58.7609,58.6694,58.7609,131536.0
2016-05-13 09:30:00,77.04,77.04,76.41,76.42,34888.0,58.7686,58.7686,58.288,58.2956,34888.0
2016-05-13 09:35:00,76.43,76.89,76.39,76.89,48616.0,58.3032,58.6541,58.2727,58.6541,48616.0
2016-05-13 09:40:00,76.84,77.13,76.79,77.1,16823.0,58.616,58.8372,58.5779,58.8143,16823.0
2016-05-13 09:45:00,77.1,77.28,76.98,77.0,12921.0,58.8143,58.9516,58.7228,58.738,12921.0
2016-05-13 09:50:00,77.04,77.09,76.83,76.93,18722.0,58.7686,58.8067,58.6084,58.6846,18722.0
2016-05-13 09:55:00,76.95,77.07,76.89,76.95,27256.0,58.6999,58.7914,58.6541,58.6999,27256.0
2016-05-13 10:00:00,77.0,77.31,76.98,77.31,23216.0,58.738,58.9745,58.7228,58.9745,23216.0
2016-05-13 10:05:00,77.29,77.3,77.02,77.07,17347.0,58.9593,58.9669,58.7533,58.7914,17347.0
2016-05-13 10:10:00,77.07,77.16,76.9,77.15,24846.0,58.7914,58.8601,58.6618,58.8525,24846.0
2016-05-13 10:15:00,77.16,77.16,77.02,77.11,18471.0,58.8601,58.8601,58.7533,58.822,18471.0
2016-05-13 10:20:00,77.07,77.17,76.98,76.98,16491.0,58.7914,58.8677,58.7228,58.7228,16491.0
2016-05-13 10:25:00,76.97,77.13,76.94,77.05,25374.0,58.7152,58.8372,58.6923,58.7762,25374.0
2016-05-13 10:30:00,77.03,77.25,77.01,77.23,22194.0,58.7609,58.9288,58.7457,58.9135,22194.0
2016-05-13 10:35:00,77.25,77.31,77.2,77.25,17159.0,58.9288,58.9745,58.8906,58.9288,17159.0
2016-05-13 10:40:00,77.25,77.28,77.07,77.19,20463.0,58.9288,58.9516,58.7914,58.883,20463.0
2016-05-13 10:45:00,77.18,77.18,77.02,77.07,22808.0,58.8754,58.8754,58.7533,58.7914,22808.0
2016-05-13 10:50:00,77.06,77.31,77.06,77.27,21306.0,58.7838,58.9745,58.7838,58.944,21306.0
2016-05-13 10:55:00,77.25,77.25,77.11,77.16,20368.0,58.9288,58.9288,58.822,58.8601,20368.0
2016-05-13 11:00:00,77.18,77.27,77.01,77.08,33056.0,58.8754,58.944,58.7457,58.7991,33056.0
2016-05-13 11:05:00,77.1,77.11,77.03,77.1,31225.0,58.8143,58.822,58.7609,58.8143,31225.0
2016-05-13 11:10:00,77.1,77.1,76.96,76.99,26787.0,58.8143,58.8143,58.7075,58.7304,26787.0
2016-05-13 11:15:00,76.96,77.13,76.96,77.13,17692.0,58.7075,58.8372,58.7075,58.8372,17692.0
2016-05-13 11:20:00,77.14,77.24,76.98,77.03,20605.0,58.8448,58.9211,58.7228,58.7609,20605.0
2016-05-13 11:25:00,77.03,77.16,77.02,77.14,18326.0,58.7609,58.8601,58.7533,58.8448,18326.0
2016-05-13 11:30:00,77.14,77.3,77.14,77.24,18603.0,58.8448,58.9669,58.8448,58.9211,18603.0
2016-05-13 11:35:00,77.23,77.25,77.13,77.14,14417.0,58.9135,58.9288,58.8372,58.8448,14417.0
2016-05-13 11:40:00,77.13,77.13,76.98,76.99,18586.0,58.8372,58.8372,58.7228,58.7304,18586.0
2016-05-13 11:45:00,77.0,77.02,76.94,76.94,24019.0,58.738,58.7533,58.6923,58.6923,24019.0
2016-05-13 11:50:00,76.92,76.97,76.79,76.97,38584.0,58.677,58.7152,58.5779,58.7152,38584.0
2016-05-13 11:55:00,76.98,76.99,76.92,76.95,18331.0,58.7228,58.7304,58.677,58.6999,18331.0
2016-05-13 12:00:00,76.95,76.96,76.82,76.86,15964.0,58.6999,58.7075,58.6007,58.6312,15964.0
2016-05-13 12:05:00,76.86,76.89,76.83,76.85,15862.0,58.6312,58.6541,58.6084,58.6236,15862.0
2016-05-13 12:10:00,76.85,76.9,76.85,76.9,11548.0,58.6236,58.6618,58.6236,58.6618,11548.0
2016-05-13 12:15:00,76.91,77.0,76.9,76.94,14450.0,58.6694,58.738,58.6618,58.6923,14450.0
2016-05-13 12:20:00,76.94,76.95,76.88,76.89,10492.0,58.6923,58.6999,58.6465,58.6541,10492.0
2016-05-13 12:25:00,76.88,76.89,76.82,76.88,12311.0,58.6465,58.6541,58.6007,58.6465,12311.0
2016-05-13 12:30:00,76.88,76.98,76.83,76.89,16981.0,58.6465,58.7228,58.6084,58.6541,16981.0
2016-05-13 12:35:00,76.92,76.98,76.9,76.98,13431.0,58.677,58.7228,58.6618,58.7228,13431.0
2016-05-13 12:40:00,76.99,76.99,76.86,76.86,7742.0,58.7304,58.7304,58.6312,58.6312,7742.0
2016-05-13 12:45:00,76.84,76.9,76.81,76.9,10115.0,58.616,58.6618,58.5931,58.6618,10115.0
2016-05-13 12:50:00,76.9,76.91,76.87,76.88,9194.0,58.6618,58.6694,58.6389,58.6465,9194.0
2016-05-13 12:55:00,76.89,76.92,76.86,76.86,8445.0,58.6541,58.677,58.6312,58.6312,8445.0
2016-05-13 13:00:00,76.88,76.94,76.86,76.93,6450.0,58.6465,58.6923,58.6312,58.6846,6450.0
2016-05-13 13:05:00,76.95,76.95,76.87,76.94,9666.0,58.6999,58.6999,58.6389,58.6923,9666.0
2016-05-13 13:10:00,76.96,76.98,76.89,76.91,12184.0,58.7075,58.7228,58.6541,58.6694,12184.0
2016-05-13 13:15:00,76.91,76.94,76.88,76.9,8872.0,58.6694,58.6923,58.6465,58.6618,8872.0
2016-05-13 13:20:00,76.9,76.92,76.82,76.84,10082.0,58.6618,58.677,58.6007,58.616,10082.0
2016-05-13 13:25:00,76.83,76.87,76.78,76.78,14876.0,58.6084,58.6389,58.5702,58.5702,14876.0
2016-05-13 13:30:00,76.78,76.83,76.75,76.8,9603.0,58.5702,58.6084,58.5473,58.5855,9603.0
2016-05-13 13:35:00,76.8,76.83,76.76,76.81,12187.0,58.5855,58.6084,58.555,58.5931,12187.0
2016-05-13 13:40:00,76.8,76.81,76.68,76.7,12215.0,58.5855,58.5931,58.4939,58.5092,12215.0
2016-05-13 13:45:00,76.7,76.71,76.59,76.6,27645.0,58.5092,58.5168,58.4253,58.4329,27645.0
2016-05-13 13:50:00,76.61,76.62,76.53,76.53,34529.0,58.4405,58.4482,58.3795,58.3795,34529.0
2016-05-13 13:55:00,76.54,76.57,76.45,76.47,37388.0,58.3871,58.41,58.3185,58.3337,37388.0
2016-05-13 14:00:00,76.46,76.55,76.38,76.52,28580.0,58.3261,58.3948,58.2651,58.3719,28580.0
2016-05-13 14:05:00,76.51,76.52,76.44,76.52,11999.0,58.3643,58.3719,58.3109,58.3719,11999.0
2016-05-13 14:10:00,76.51,76.51,76.47,76.5,14808.0,58.3643,58.3643,58.3337,58.3566,14808.0
2016-05-13 14:15:00,76.49,76.52,76.42,76.44,13614.0,58.349,58.3719,58.2956,58.3109,13614.0
2016-05-13 14:20:00,76.45,76.45,76.26,76.28,15914.0,58.3185,58.3185,58.1736,58.1888,15914.0
2016-05-13 14:25:00,76.3,76.37,76.27,76.37,12827.0,58.2041,58.2575,58.1812,58.2575,12827.0
2016-05-13 14:30:00,76.37,76.39,76.27,76.36,24473.0,58.2575,58.2727,58.1812,58.2498,24473.0
2016-05-13 14:35:00,76.35,76.37,76.28,76.35,16978.0,58.2422,58.2575,58.1888,58.2422,16978.0
2016-05-13 14:40:00,76.33,76.35,76.24,76.35,13717.0,58.2269,58.2422,58.1583,58.2422,13717.0
2016-05-13 14:45:00,76.34,76.35,76.26,76.29,21242.0,58.2346,58.2422,58.1736,58.1964,21242.0
2016-05-13 14:50:00,76.28,76.29,76.24,76.29,24801.0,58.1888,58.1964,58.1583,58.1964,24801.0
2016-05-13 14:55:00,76.26,76.33,76.25,76.31,20996.0,58.1736,58.2269,58.1659,58.2117,20996.0
2016-05-13 15:00:00,76.3,76.37,76.29,76.37,18575.0,58.2041,58.2575,58.1964,58.2575,18575.0
2016-05-13 15:05:00,76.38,76.38,76.28,76.31,22783.0,58.2651,58.2651,58.1888,58.2117,22783.0
2016-05-13 15:10:00,76.31,76.33,76.24,76.29,23162.0,58.2117,58.2269,58.1583,58.1964,23162.0
2016-05-13 15:15:00,76.3,76.35,76.29,76.31,30537.0,58.2041,58.2422,58.1964,58.2117,30537.0
2016-05-13 15:20:00,76.3,76.35,76.29,76.34,28266.0,58.2041,58.2422,58.1964,58.2346,28266.0
2016-05-13 15:25:00,76.33,76.33,76.25,76.27,32974.0,58.2269,58.2269,58.1659,58.1812,32974.0
2016-05-13 15:30:00,76.26,76.36,76.26,76.36,37499.0,58.1736,58.2498,58.1736,58.2498,37499.0
2016-05-13 15:35:00,76.36,76.44,76.36,76.41,42431.0,58.2498,58.3109,58.2498,58.288,42431.0
2016-05-13 15:40:00,76.4,76.46,76.37,76.39,42142.0,58.2803,58.3261,58.2575,58.2727,42142.0
2016-05-13 15:45:00,76.39,76.39,76.26,76.35,45059.0,58.2727,58.2727,58.1736,58.2422,45059.0
2016-05-13 15:50:00,76.35,76.35,76.22,76.22,54307.0,58.2422,58.2422,58.143,58.143,54307.0
2016-05-13 15:55:00,76.22,76.28,76.18,76.27,109444.0,58.143,58.1888,58.1125,58.1812,109444.0
2016-05-16 09:30:00,76.34,76.82,76.22,76.81,28958.0,58.2346,58.6007,58.143,58.5931,28958.0
2016-05-16 09:35:00,76.8,76.85,76.72,76.78,14472.0,58.5855,58.6236,58.5245,58.5702,14472.0
2016-05-16 09:40:00,76.84,76.84,76.63,76.65,19682.0,58.616,58.616,58.4558,58.4711,19682.0
2016-05-16 09:45:00,76.66,76.74,76.6,76.61,16033.0,58.4787,58.5397,58.4329,58.4405,16033.0
2016-05-16 09:50:00,76.61,76.65,76.32,76.59,13703.0,58.4405,58.4711,58.2193,58.4253,13703.0
2016-05-16 09:55:00,76.54,76.73,76.52,76.73,10041.0,58.3871,58.5321,58.3719,58.5321,10041.0
2016-05-16 10:00:00,76.76,76.81,76.62,76.69,15137.0,58.555,58.5931,58.4482,58.5016,15137.0
2016-05-16 10:05:00,76.71,76.84,76.71,76.77,13917.0,58.5168,58.616,58.5168,58.5626,13917.0
2016-05-16 10:10:00,76.79,76.97,76.78,76.95,13698.0,58.5779,58.7152,58.5702,58.6999,13698.0
2016-05-16 10:15:00,76.95,76.97,76.88,76.95,9604.0,58.6999,58.7152,58.6465,58.6999,9604.0
2016-05-16 10:20:00,76.91,76.99,76.86,76.95,15001.0,58.6694,58.7304,58.6312,58.6999,15001.0
2016-05-16 10:25:00,76.95,77.11,76.93,77.09,23599.0,58.6999,58.822,58.6846,58.8067,23599.0
2016-05-16 10:30:00,77.1,77.13,77.01,77.05,23954.0,58.8143,58.8372,58.7457,58.7762,23954.0
2016-05-16 10:35:00,77.05,77.14,77.03,77.03,44127.0,58.7762,58.8448,58.7609,58.7609,44127.0
2016-05-16 10:40:00,77.04,77.07,77.0,77.01,10895.0,58.7686,58.7914,58.738,58.7457,10895.0
2016-05-16 10:45:00,77.01,77.05,76.98,77.02,11333.0,58.7457,58.7762,58.7228,58.7533,11333.0
2016-05-16 10:50:00,77.02,77.03,76.95,77.01,12592.0,58.7533,58.7609,58.6999,58.7457,12592.0
2016-05-16 10:55:00,77.02,77.06,76.98,76.99,11419.0,58.7533,58.7838,58.7228,58.7304,11419.0
2016-05-16 11:00:00,77.0,77.12,76.99,77.1,22249.0,58.738,58.8296,58.7304,58.8143,22249.0
2016-05-16 11:05:00,77.1,77.12,76.99,77.0,13032.0,58.8143,58.8296,58.7304,58.738,13032.0
2016-05-16 11:10:00,76.99,77.03,76.95,76.97,16873.0,58.7304,58.7609,58.6999,58.7152,16873.0
2016-05-16 11:15:00,76.96,76.97,76.89,76.92,12150.0,58.7075,58.7152,58.6541,58.677,12150.0
2016-05-16 11:20:00,76.93,76.97,76.89,76.91,14033.0,58.6846,58.7152,58.6541,58.6694,14033.0
2016-05-16 11:25:00,76.92,76.98,76.91,76.93,15632.0,58.677,58.7228,58.6694,58.6846,15632.0
2016-05-16 11:30:00,76.92,77.04,76.92,77.0,17629.0,58.677,58.7686,58.677,58.738,17629.0
2016-05-16 11:35:00,77.0,77.07,76.98,77.07,12953.0,58.738,58.7914,58.7228,58.7914,12953.0
2016-05-16 11:40:00,77.08,77.14,77.07,77.11,15340.0,58.7991,58.8448,58.7914,58.822,15340.0
2016-05-16 11:45:00,77.12,77.14,77.02,77.05,19775.0,58.8296,58.8448,58.7533,58.7762,19775.0
2016-05-16 11:50:00,77.05,77.2,77.05,77.19,9305.0,58.7762,58.8906,58.7762,58.883,9305.0
2016-05-16 11:55:00,77.19,77.27,77.18,77.27,10498.0,58.883,58.944,58.8754,58.944,10498.0
2016-05-16 12:00:00,77.26,77.26,77.15,77.21,13153.0,58.9364,58.9364,58.8525,58.8982,13153.0
2016-05-16 12:05:00,77.22,77.32,77.21,77.31,6351.0,58.9059,58.9822,58.8982,58.9745,6351.0
2016-05-16 12:10:00,77.31,77.34,77.28,77.31,12684.0,58.9745,58.9974,58.9516,58.9745,12684.0
2016-05-16 12:15:00,77.31,77.35,77.29,77.3,9318.0,58.9745,59.005,58.9593,58.9669,9318.0
2016-05-16 12:20:00,77.31,77.33,77.26,77.26,5863.0,58.9745,58.9898,58.9364,58.9364,5863.0
2016-05-16 12:25:00,77.25,77.28,77.16,77.19,12651.0,58.9288,58.9516,58.8601,58.883,12651.0
2016-05-16 12:30:00,77.18,77.2,77.13,77.15,13930.0,58.8754,58.8906,58.8372,58.8525,13930.0
2016-05-16 12:35:00,77.15,77.19,77.14,77.17,7159.0,58.8525,58.883,58.8448,58.8677,7159.0
2016-05-16 12:40:00,77.17,77.22,77.16,77.22,9243.0,58.8677,58.9059,58.8601,58.9059,9243.0
2016-05-16 12:45:00,77.21,77.22,77.18,77.2,12477.0,58.8982,58.9059,58.8754,58.8906,12477.0
2016-05-16 12:50:00,77.19,77.24,77.17,77.22,12113.0,58.883,58.9211,58.8677,58.9059,12113.0
2016-05-16 12:55:00,77.21,77.24,77.21,77.22,7582.0,58.8982,58.9211,58.8982,58.9059,7582.0
2016-05-16 13:00:00,77.24,77.29,77.22,77.29,13437.0,58.9211,58.9593,58.9059,58.9593,13437.0
2016-05-16 13:05:00,77.29,77.33,77.25,77.26,10830.0,58.9593,58.9898,58.9288,58.9364,10830.0
2016-05-16 13:10:00,77.26,77.28,77.23,77.24,15825.0,58.9364,58.9516,58.9135,58.9211,15825.0
2016-05-16 13:15:00,77.23,77.27,77.23,77.27,12574.0,58.9135,58.944,58.9135,58.944,12574.0
2016-05-16 13:20:00,77.27,77.29,77.24,77.24,18467.0,58.944,58.9593,58.9211,58.9211,18467.0
2016-05-16 13:25:00,77.24,77.27,77.23,77.24,7401.0,58.9211,58.944,58.9135,58.9211,7401.0
2016-05-16 13:30:00,77.23,77.26,77.2,77.2,13656.0,58.9135,58.9364,58.8906,58.8906,13656.0
2016-05-16 13:35:00,77.21,77.22,77.16,77.17,11565.0,58.8982,58.9059,58.8601,58.8677,11565.0
2016-05-16 13:40:00,77.17,77.18,77.13,77.14,9200.0,58.8677,58.8754,58.8372,58.8448,9200.0
2016-05-16 13:45:00,77.13,77.16,77.11,77.15,15568.0,58.8372,58.8601,58.822,58.8525,15568.0
2016-05-16 13:50:00,77.14,77.16,77.08,77.08,12792.0,58.8448,58.8601,58.7991,58.7991,12792.0
2016-05-16 13:55:00,77.08,77.12,77.07,77.08,10324.0,58.7991,58.8296,58.7914,58.7991,10324.0
2016-05-16 14:00:00,77.08,77.19,77.06,77.19,25991.0,58.7991,58.883,58.7838,58.883,25991.0
2016-05-16 14:05:00,77.19,77.23,77.19,77.22,13268.0,58.883,58.9135,58.883,58.9059,13268.0
2016-05-16 14:10:00,77.22,77.26,77.22,77.24,11579.0,58.9059,58.9364,58.9059,58.9211,11579.0
2016-05-16 14:15:00,77.24,77.26,77.22,77.25,15931.0,58.9211,58.9364,58.9059,58.9288,15931.0
2016-05-16 14:20:00,77.25,77.27,77.23,77.23,14655.0,58.9288,58.944,58.9135,58.9135,14655.0
2016-05-16 14:25:00,77.24,77.24,77.18,77.22,19167.0,58.9211,58.9211,58.8754,58.9059,19167.0
2016-05-16 14:30:00,77.21,77.31,77.2,77.3,17545.0,58.8982,58.9745,58.8906,58.9669,17545.0
2016-05-16 14:35:00,77.3,77.3,77.26,77.26,8669.0,58.9669,58.9669,58.9364,58.9364,8669.0
2016-05-16 14:40:00,77.26,77.32,77.26,77.31,20668.0,58.9364,58.9822,58.9364,58.9745,20668.0
2016-05-16 14:45:00,77.31,77.36,77.3,77.34,20219.0,58.9745,59.0127,58.9669,58.9974,20219.0
2016-05-16 14:50:00,77.34,77.38,77.33,77.38,14616.0,58.9974,59.0279,58.9898,59.0279,14616.0
2016-05-16 14:55:00,77.38,77.43,77.37,77.43,14194.0,59.0279,59.0661,59.0203,59.0661,14194.0
2016-05-16 15:00:00,77.42,77.43,77.36,77.37,20683.0,59.0584,59.0661,59.0127,59.0203,20683.0
2016-05-16 15:05:00,77.37,77.42,77.35,77.42,20349.0,59.0203,59.0584,59.005,59.0584,20349.0
2016-05-16 15:10:00,77.41,77.41,77.36,77.36,13247.0,59.0508,59.0508,59.0127,59.0127,13247.0
2016-05-16 15:15:00,77.37,77.37,77.35,77.36,11779.0,59.0203,59.0203,59.005,59.0127,11779.0
2016-05-16 15:20:00,77.36,77.43,77.34,77.42,41499.0,59.0127,59.0661,58.9974,59.0584,41499.0
2016-05-16 15:25:00,77.43,77.43,77.4,77.41,9465.0,59.0661,59.0661,59.0432,59.0508,9465.0
2016-05-16 15:30:00,77.4,77.41,77.33,77.36,37099.0,59.0432,59.0508,58.9898,59.0127,37099.0
2016-05-16 15:35:00,77.36,77.44,77.35,77.44,25000.0,59.0127,59.0737,59.005,59.0737,25000.0
2016-05-16 15:40:00,77.44,77.44,77.35,77.38,29892.0,59.0737,59.0737,59.005,59.0279,29892.0
2016-05-16 15:45:00,77.39,77.46,77.38,77.44,36795.0,59.0356,59.0889,59.0279,59.0737,36795.0
2016-05-16 15:50:00,77.44,77.44,77.33,77.35,31317.0,59.0737,59.0737,58.9898,59.005,31317.0
2016-05-16 15:55:00,77.36,77.45,77.33,77.38,71971.0,59.0127,59.0813,58.9898,59.0279,71971.0
2016-05-17 09:30:00,77.39,77.64,77.39,77.45,38562.0,59.0356,59.2263,59.0356,59.0813,38562.0
2016-05-17 09:35:00,77.47,77.69,77.42,77.69,34049.0,59.0966,59.2644,59.0584,59.2644,34049.0
2016-05-17 09:40:00,77.63,77.66,77.13,77.17,38187.0,59.2186,59.2415,58.8372,58.8677,38187.0
2016-05-17 09:45:00,77.13,77.22,77.03,77.2,27554.0,58.8372,58.9059,58.7609,58.8906,27554.0
2016-05-17 09:50:00,77.2,77.3,76.99,76.99,23309.0,58.8906,58.9669,58.7304,58.7304,23309.0
2016-05-17 09:55:00,76.98,77.0,76.83,76.94,20424.0,58.7228,58.738,58.6084,58.6923,20424.0
2016-05-17 10:00:00,76.97,76.97,76.71,76.91,27728.0,58.7152,58.7152,58.5168,58.6694,27728.0
2016-05-17 10:05:00,76.91,76.93,76.72,76.78,19128.0,58.6694,58.6846,58.5245,58.5702,19128.0
2016-05-17 10:10:00,76.82,76.91,76.74,76.83,18607.0,58.6007,58.6694,58.5397,58.6084,18607.0
2016-05-17 10:15:00,76.84,77.08,76.82,77.0,18713.0,58.616,58.7991,58.6007,58.738,18713.0
2016-05-17 10:20:00,77.02,77.09,76.85,76.92,25205.0,58.7533,58.8067,58.6236,58.677,25205.0
2016-05-17 10:25:00,76.93,77.05,76.91,77.0,21426.0,58.6846,58.7762,58.6694,58.738,21426.0
2016-05-17 10:30:00,77.02,77.04,76.95,77.02,20455.0,58.7533,58.7686,58.6999,58.7533,20455.0
2016-05-17 10:35:00,77.01,77.12,76.97,77.11,17430.0,58.7457,58.8296,58.7152,58.822,17430.0
2016-05-17 10:40:00,77.11,77.22,77.09,77.22,18669.0,58.822,58.9059,58.8067,58.9059,18669.0
2016-05-17 10:45:00,77.2,77.28,77.2,77.24,18137.0,58.8906,58.9516,58.8906,58.9211,18137.0
2016-05-17 10:50:00,77.22,77.32,77.22,77.31,11932.0,58.9059,58.9822,58.9059,58.9745,11932.0
2016-05-17 10:55:00,77.31,77.34,77.23,77.25,21685.0,58.9745,58.9974,58.9135,58.9288,21685.0
2016-05-17 11:00:00,77.25,77.31,77.24,77.25,20688.0,58.9288,58.9745,58.9211,58.9288,20688.0
2016-05-17 11:05:00,77.25,77.27,77.15,77.21,13538.0,58.9288,58.944,58.8525,58.8982,13538.0
2016-05-17 11:10:00,77.21,77.25,77.2,77.23,15366.0,58.8982,58.9288,58.8906,58.9135,15366.0
2016-05-17 11:15:00,77.24,77.33,77.24,77.24,17329.0,58.9211,58.9898,58.9211,58.9211,17329.0
2016-05-17 11:20:00,77.25,77.27,77.2,77.21,12778.0,58.9288,58.944,58.8906,58.8982,12778.0
2016-05-17 11:25:00,77.21,77.22,77.14,77.15,16036.0,58.8982,58.9059,58.8448,58.8525,16036.0
2016-05-17 11:30:00,77.15,77.27,77.14,77.23,17404.0,58.8525,58.944,58.8448,58.9135,17404.0
2016-05-17 11:35:00,77.21,77.24,77.19,77.2,14346.0,58.8982,58.9211,58.883,58.8906,14346.0
2016-05-17 11:40:00,77.2,77.23,77.04,77.15,17829.0,58.8906,58.9135,58.7686,58.8525,17829.0
2016-05-17 11:45:00,77.14,77.28,77.13,77.28,13361.0,58.8448,58.9516,58.8372,58.9516,13361.0
2016-05-17 11:50:00,77.28,77.38,77.28,77.31,15444.0,58.9516,59.0279,58.9516,58.9745,15444.0
2016-05-17 11:55:00,77.31,77.34,77.19,77.19,13362.0,58.9745,58.9974,58.883,58.883,13362.0
2016-05-17 12:00:00,77.19,77.27,77.19,77.23,12495.0,58.883,58.944,58.883,58.9135,12495.0
2016-05-17 12:05:00,77.23,77.26,77.13,77.14,19296.0,58.9135,58.9364,58.8372,58.8448,19296.0
2016-05-17 12:10:00,77.13,77.15,77.07,77.07,10827.0,58.8372,58.8525,58.7914,58.7914,10827.0
2016-05-17 12:15:00,77.07,77.08,77.01,77.03,20822.0,58.7914,58.7991,58.7457,58.7609,20822.0
2016-05-17 12:20:00,77.01,77.05,76.98,77.0,10251.0,58.7457,58.7762,58.7228,58.738,10251.0
2016-05-17 12:25:00,76.99,77.01,76.93,76.99,14148.0,58.7304,58.7457,58.6846,58.7304,14148.0
2016-05-17 12:30:00,76.99,77.0,76.91,77.0,15087.0,58.7304,58.738,58.6694,58.738,15087.0
2016-05-17 12:35:00,76.99,77.12,76.98,77.11,13998.0,58.7304,58.8296,58.7228,58.822,13998.0
2016-05-17 12:40:00,77.09,77.1,76.99,77.01,11176.0,58.8067,58.8143,58.7304,58.7457,11176.0
2016-05-17 12:45:00,77.02,77.04,76.95,76.96,9227.0,58.7533,58.7686,58.6999,58.7075,9227.0
2016-05-17 12:50:00,76.96,77.03,76.94,77.03,15437.0,58.7075,58.7609,58.6923,58.7609,15437.0
2016-05-17 12:55:00,77.02,77.05,76.97,77.03,17379.0,58.7533,58.7762,58.7152,58.7609,17379.0
2016-05-17 13:00:00,77.04,77.12,76.99,77.01,42485.0,58.7686,58.8296,58.7304,58.7457,42485.0
2016-05-17 13:05:00,77.01,77.11,77.01,77.07,19627.0,58.7457,58.822,58.7457,58.7914,19627.0
2016-05-17 13:10:00,77.08,77.11,77.05,77.11,10831.0,58.7991,58.822,58.7762,58.822,10831.0
2016-05-17 13:15:00,77.1,77.1,77.02,77.09,17122.0,58.8143,58.8143,58.7533,58.8067,17122.0
2016-05-17 13:20:00,77.07,77.11,77.06,77.09,17695.0,58.7914,58.822,58.7838,58.8067,17695.0
2016-05-17 13:25:00,77.09,77.13,77.07,77.11,17316.0,58.8067,58.8372,58.7914,58.822,17316.0
2016-05-17 13:30:00,77.12,77.24,77.11,77.21,19161.0,58.8296,58.9211,58.822,58.8982,19161.0
2016-05-17 13:35:00,77.2,77.32,77.19,77.31,34264.0,58.8906,58.9822,58.883,58.9745,34264.0
2016-05-17 13:40:00,77.32,77.33,77.25,77.3,18620.0,58.9822,58.9898,58.9288,58.9669,18620.0
2016-05-17 13:45:00,77.3,77.37,77.3,77.37,23096.0,58.9669,59.0203,58.9669,59.0203,23096.0
2016-05-17 13:50:00,77.38,77.39,77.35,77.37,24025.0,59.0279,59.0356,59.005,59.0203,24025.0
2016-05-17 13:55:00,77.38,77.39,77.19,77.2,22168.0,59.0279,59.0356,58.883,58.8906,22168.0
2016-05-17 14:00:00,77.2,77.24,77.13,77.21,26214.0,58.8906,58.9211,58.8372,58.8982,26214.0
2016-05-17 14:05:00,77.2,77.25,77.17,77.18,32699.0,58.8906,58.9288,58.8677,58.8754,32699.0
2016-05-17 14:10:00,77.17,77.22,77.12,77.22,33933.0,58.8677,58.9059,58.8296,58.9059,33933.0
2016-05-17 14:15:00,77.22,77.22,77.1,77.14,28820.0,58.9059,58.9059,58.8143,58.8448,28820.0
2016-05-17 14:20:00,77.13,77.13,77.01,77.02,22672.0,58.8372,58.8372,58.7457,58.7533,22672.0
2016-05-17 14:25:00,77.01,77.02,76.89,77.0,17364.0,58.7457,58.7533,58.6541,58.738,17364.0
2016-05-17 14:30:00,77.0,77.01,76.83,76.83,52055.0,58.738,58.7457,58.6084,58.6084,52055.0
2016-05-17 14:35:00,76.83,76.92,76.82,76.91,23706.0,58.6084,58.677,58.6007,58.6694,23706.0
2016-05-17 14:40:00,76.92,76.99,76.92,76.98,72919.0,58.677,58.7304,58.677,58.7228,72919.0
2016-05-17 14:45:00,76.98,76.98,76.93,76.93,78419.0,58.7228,58.7228,58.6846,58.6846,78419.0
2016-05-17 14:50:00,76.92,76.93,76.8,76.8,31502.0,58.677,58.6846,58.5855,58.5855,31502.0
2016-05-17 14:55:00,76.8,76.87,76.74,76.85,63981.0,58.5855,58.6389,58.5397,58.6236,63981.0
2016-05-17 15:00:00,76.86,76.87,76.79,76.8,30010.0,58.6312,58.6389,58.5779,58.5855,30010.0
2016-05-17 15:05:00,76.82,76.95,76.77,76.93,104934.0,58.6007,58.6999,58.5626,58.6846,104934.0
2016-05-17 15:10:00,76.94,76.98,76.89,76.91,30708.0,58.6923,58.7228,58.6541,58.6694,30708.0
2016-05-17 15:15:00,76.91,76.91,76.84,76.86,24225.0,58.6694,58.6694,58.616,58.6312,24225.0
2016-05-17 15:20:00,76.86,76.89,76.8,76.87,18498.0,58.6312,58.6541,58.5855,58.6389,18498.0
2016-05-17 15:25:00,76.87,76.87,76.69,76.7,96563.0,58.6389,58.6389,58.5016,58.5092,96563.0
2016-05-17 15:30:00,76.7,76.84,76.7,76.81,31752.0,58.5092,58.616,58.5092,58.5931,31752.0
2016-05-17 15:35:00,76.81,77.0,76.81,77.0,26075.0,58.5931,58.738,58.5931,58.738,26075.0
2016-05-17 15:40:00,77.03,77.04,76.87,76.93,30917.0,58.7609,58.7686,58.6389,58.6846,30917.0
2016-05-17 15:45:00,76.93,77.04,76.91,76.99,57635.0,58.6846,58.7686,58.6694,58.7304,57635.0
2016-05-17 15:50:00,76.97,77.0,76.91,76.99,39450.0,58.7152,58.738,58.6694,58.7304,39450.0
2016-05-17 15:55:00,76.98,77.13,76.98,77.1,110879.0,58.7228,58.8372,58.7228,58.8143,110879.0
2016-05-18 09:30:00,77.08,77.08,76.74,76.94,26442.0,58.7991,58.7991,58.5397,58.6923,26442.0
2016-05-18 09:35:00,76.99,77.12,76.96,77.11,37406.0,58.7304,58.8296,58.7075,58.822,37406.0
2016-05-18 09:40:00,77.09,77.42,77.09,77.41,12081.0,58.8067,59.0584,58.8067,59.0508,12081.0
2016-05-18 09:45:00,77.46,77.51,77.26,77.45,56324.0,59.0889,59.1271,58.9364,59.0813,56324.0
2016-05-18 09:50:00,77.47,77.67,77.35,77.67,12383.0,59.0966,59.2491,59.005,59.2491,12383.0
2016-05-18 09:55:00,77.67,77.98,77.64,77.95,30047.0,59.2491,59.4856,59.2263,59.4627,30047.0
2016-05-18 10:00:00,77.89,77.91,77.51,77.51,40997.0,59.417,59.4322,59.1271,59.1271,40997.0
2016-05-18 10:05:00,77.52,77.72,77.43,77.47,30589.0,59.1347,59.2873,59.0661,59.0966,30589.0
2016-05-18 10:10:00,77.47,77.5,77.22,77.5,108619.0,59.0966,59.1195,58.9059,59.1195,108619.0
2016-05-18 10:15:00,77.5,77.86,77.5,77.85,26010.0,59.1195,59.3941,59.1195,59.3865,26010.0
2016-05-18 10:20:00,77.83,77.85,77.69,77.83,28559.0,59.3712,59.3865,59.2644,59.3712,28559.0
2016-05-18 10:25:00,77.81,77.95,77.79,77.95,23474.0,59.3559,59.4627,59.3407,59.4627,23474.0
2016-05-18 10:30:00,77.92,77.96,77.64,77.66,42675.0,59.4399,59.4704,59.2263,59.2415,42675.0
2016-05-18 10:35:00,77.65,77.71,77.61,77.71,9892.0,59.2339,59.2797,59.2034,59.2797,9892.0
2016-05-18 10:40:00,77.7,77.71,77.65,77.71,19094.0,59.272,59.2797,59.2339,59.2797,19094.0
2016-05-18 10:45:00,77.69,77.71,77.63,77.66,11510.0,59.2644,59.2797,59.2186,59.2415,11510.0
2016-05-18 10:50:00,77.66,77.69,77.46,77.48,21742.0,59.2415,59.2644,59.0889,59.1042,21742.0
2016-05-18 10:55:00,77.49,77.62,77.48,77.6,12476.0,59.1118,59.211,59.1042,59.1957,12476.0
2016-05-18 11:00:00,77.6,77.64,77.54,77.56,23016.0,59.1957,59.2263,59.15,59.1652,23016.0
2016-05-18 11:05:00,77.56,77.56,77.35,77.36,14591.0,59.1652,59.1652,59.005,59.0127,14591.0
2016-05-18 11:10:00,77.37,77.42,77.19,77.29,63260.0,59.0203,59.0584,58.883,58.9593,63260.0
2016-05-18 11:15:00,77.3,77.4,77.28,77.3,20397.0,58.9669,59.0432,58.9516,58.9669,20397.0
2016-05-18 11:20:00,77.29,77.42,77.28,77.28,15955.0,58.9593,59.0584,58.9516,58.9516,15955.0
2016-05-18 11:25:00,77.3,77.47,77.28,77.45,12784.0,58.9669,59.0966,58.9516,59.0813,12784.0
2016-05-18 11:30:00,77.45,77.49,77.41,77.44,9846.0,59.0813,59.1118,59.0508,59.0737,9846.0
2016-05-18 11:35:00,77.45,77.6,77.45,77.56,16084.0,59.0813,59.1957,59.0813,59.1652,16084.0
2016-05-18 11:40:00,77.55,77.58,77.42,77.44,13124.0,59.1576,59.1805,59.0584,59.0737,13124.0
2016-05-18 11:45:00,77.45,77.47,77.42,77.42,18234.0,59.0813,59.0966,59.0584,59.0584,18234.0
2016-05-18 11:50:00,77.42,77.43,77.34,77.36,33027.0,59.0584,59.0661,58.9974,59.0127,33027.0
2016-05-18 11:55:00,77.36,77.41,77.32,77.37,9689.0,59.0127,59.0508,58.9822,59.0203,9689.0
2016-05-18 12:00:00,77.36,77.4,77.31,77.35,17500.0,59.0127,59.0432,58.9745,59.005,17500.0
2016-05-18 12:05:00,77.35,77.36,77.3,77.33,14705.0,59.005,59.0127,58.9669,58.9898,14705.0
2016-05-18 12:10:00,77.34,77.51,77.33,77.51,26118.0,58.9974,59.1271,58.9898,59.1271,26118.0
2016-05-18 12:15:00,77.53,77.56,77.45,77.5,32286.0,59.1423,59.1652,59.0813,59.1195,32286.0
2016-05-18 12:20:00,77.48,77.62,77.45,77.62,44469.0,59.1042,59.211,59.0813,59.211,44469.0
2016-05-18 12:25:00,77.6,77.62,77.57,77.6,4820.0,59.1957,59.211,59.1729,59.1957,4820.0
2016-05-18 12:30:00,77.64,77.74,77.62,77.73,5205.0,59.2263,59.3025,59.211,59.2949,5205.0
2016-05-18 12:35:00,77.73,77.85,77.73,77.79,15363.0,59.2949,59.3865,59.2949,59.3407,15363.0
2016-05-18 12:40:00,77.77,77.8,77.69,77.8,4655.0,59.3254,59.3483,59.2644,59.3483,4655.0
2016-05-18 12:45:00,77.79,77.86,77.72,77.75,25922.0,59.3407,59.3941,59.2873,59.3102,25922.0
2016-05-18 12:50:00,77.75,77.8,77.73,77.8,15159.0,59.3102,59.3483,59.2949,59.3483,15159.0
2016-05-18 12:55:00,77.8,77.83,77.76,77.79,19690.0,59.3483,59.3712,59.3178,59.3407,19690.0
2016-05-18 13:00:00,77.81,77.93,77.8,77.88,22289.0,59.3559,59.4475,59.3483,59.4093,22289.0
2016-05-18 13:05:00,77.88,77.92,77.82,77.91,7794.0,59.4093,59.4399,59.3636,59.4322,7794.0
2016-05-18 13:10:00,77.9,77.95,77.89,77.95,6375.0,59.4246,59.4627,59.417,59.4627,6375.0
2016-05-18 13:15:00,77.93,78.02,77.93,78.0,10879.0,59.4475,59.5161,59.4475,59.5009,10879.0
2016-05-18 13:20:00,78.02,78.14,78.0,78.09,13126.0,59.5161,59.6077,59.5009,59.5695,13126.0
2016-05-18 13:25:00,78.12,78.17,78.11,78.17,10433.0,59.5924,59.6306,59.5848,59.6306,10433.0
2016-05-18 13:30:00,78.16,78.23,78.14,78.17,11574.0,59.6229,59.6763,59.6077,59.6306,11574.0
2016-05-18 13:35:00,78.19,78.23,78.18,78.23,16238.0,59.6458,59.6763,59.6382,59.6763,16238.0
2016-05-18 13:40:00,78.22,78.22,78.1,78.16,13514.0,59.6687,59.6687,59.5772,59.6229,13514.0
2016-05-18 13:45:00,78.17,78.23,78.16,78.18,15836.0,59.6306,59.6763,59.6229,59.6382,15836.0
2016-05-18 13:50:00,78.17,78.18,78.09,78.15,12421.0,59.6306,59.6382,59.5695,59.6153,12421.0
2016-05-18 13:55:00,78.17,78.24,78.14,78.22,26983.0,59.6306,59.684,59.6077,59.6687,26983.0
2016-05-18 14:00:00,78.21,78.21,77.67,77.79,74710.0,59.6611,59.6611,59.2491,59.3407,74710.0
2016-05-18 14:05:00,77.74,77.74,77.45,77.71,18821.0,59.3025,59.3025,59.0813,59.2797,18821.0
2016-05-18 14:10:00,77.71,77.76,77.63,77.67,17924.0,59.2797,59.3178,59.2186,59.2491,17924.0
2016-05-18 14:15:00,77.67,77.71,77.59,77.71,15647.0,59.2491,59.2797,59.1881,59.2797,15647.0
2016-05-18 14:20:00,77.71,77.75,77.46,77.58,19385.0,59.2797,59.3102,59.0889,59.1805,19385.0
2016-05-18 14:25:00,77.56,77.56,77.32,77.37,17476.0,59.1652,59.1652,58.9822,59.0203,17476.0
2016-05-18 14:30:00,77.36,77.48,77.26,77.48,14896.0,59.0127,59.1042,58.9364,59.1042,14896.0
2016-05-18 14:35:00,77.49,77.51,77.41,77.43,12305.0,59.1118,59.1271,59.0508,59.0661,12305.0
2016-05-18 14:40:00,77.45,77.58,77.42,77.58,20356.0,59.0813,59.1805,59.0584,59.1805,20356.0
2016-05-18 14:45:00,77.55,77.62,77.52,77.58,24667.0,59.1576,59.211,59.1347,59.1805,24667.0
2016-05-18 14:50:00,77.61,77.74,77.6,77.69,19398.0,59.2034,59.3025,59.1957,59.2644,19398.0
2016-05-18 14:55:00,77.67,77.69,77.54,77.59,25228.0,59.2491,59.2644,59.15,59.1881,25228.0
2016-05-18 15:00:00,77.59,77.77,77.58,77.74,23831.0,59.1881,59.3254,59.1805,59.3025,23831.0
2016-05-18 15:05:00,77.73,77.73,77.66,77.7,16822.0,59.2949,59.2949,59.2415,59.272,16822.0
2016-05-18 15:10:00,77.72,77.72,77.53,77.65,19045.0,59.2873,59.2873,59.1423,59.2339,19045.0
2016-05-18 15:15:00,77.64,77.7,77.58,77.7,19412.0,59.2263,59.272,59.1805,59.272,19412.0
2016-05-18 15:20:00,77.69,77.69,77.54,77.55,15861.0,59.2644,59.2644,59.15,59.1576,15861.0
2016-05-18 15:25:00,77.56,77.62,77.54,77.55,17701.0,59.1652,59.211,59.15,59.1576,17701.0
2016-05-18 15:30:00,77.57,77.76,77.56,77.68,22229.0,59.1729,59.3178,59.1652,59.2568,22229.0
2016-05-18 15:35:00,77.7,77.71,77.55,77.6,23706.0,59.272,59.2797,59.1576,59.1957,23706.0
2016-05-18 15:40:00,77.59,77.68,77.55,77.64,28178.0,59.1881,59.2568,59.1576,59.2263,28178.0
2016-05-18 15:45:00,77.62,77.8,77.6,77.69,31869.0,59.211,59.3483,59.1957,59.2644,31869.0
2016-05-18 15:50:00,77.7,77.75,77.59,77.61,40291.0,59.272,59.3102,59.1881,59.2034,40291.0
2016-05-18 15:55:00,77.6,77.86,77.6,77.81,97395.0,59.1957,59.3941,59.1957,59.3559,97395.0
2016-05-19 09:30:00,77.19,77.77,77.19,77.64,62653.0,58.883,59.3254,58.883,59.2263,62653.0
2016-05-19 09:35:00,77.58,77.88,77.49,77.86,20788.0,59.1805,59.4093,59.1118,59.3941,20788.0
2016-05-19 09:40:00,77.84,78.2,77.83,78.2,23646.0,59.3788,59.6534,59.3712,59.6534,23646.0
2016-05-19 09:45:00,78.17,78.17,77.83,78.0,18492.0,59.6306,59.6306,59.3712,59.5009,18492.0
2016-05-19 09:50:00,77.95,77.96,77.66,77.69,17455.0,59.4627,59.4704,59.2415,59.2644,17455.0
2016-05-19 09:55:00,77.68,77.76,77.56,77.56,11229.0,59.2568,59.3178,59.1652,59.1652,11229.0
2016-05-19 10:00:00,77.5,77.63,77.46,77.5,13401.0,59.1195,59.2186,59.0889,59.1195,13401.0
2016-05-19 10:05:00,77.48,77.54,77.41,77.5,15909.0,59.1042,59.15,59.0508,59.1195,15909.0
2016-05-19 10:10:00,77.46,77.55,77.35,77.39,14822.0,59.0889,59.1576,59.005,59.0356,14822.0
2016-05-19 10:15:00,77.38,77.45,77.34,77.43,10719.0,59.0279,59.0813,58.9974,59.0661,10719.0
2016-05-19 10:20:00,77.43,77.56,77.4,77.52,19165.0,59.0661,59.1652,59.0432,59.1347,19165.0
2016-05-19 10:25:00,77.5,77.61,77.47,77.6,11523.0,59.1195,59.2034,59.0966,59.1957,11523.0
2016-05-19 10:30:00,77.6,77.64,77.58,77.63,10610.0,59.1957,59.2263,59.1805,59.2186,10610.0
2016-05-19 10:35:00,77.64,77.64,77.43,77.48,14549.0,59.2263,59.2263,59.0661,59.1042,14549.0
2016-05-19 10:40:00,77.49,77.55,77.45,77.54,10911.0,59.1118,59.1576,59.0813,59.15,10911.0
2016-05-19 10:45:00,77.5,77.62,77.5,77.52,32891.0,59.1195,59.211,59.1195,59.1347,32891.0
2016-05-19 10:50:00,77.51,77.52,77.21,77.24,16716.0,59.1271,59.1347,58.8982,58.9211,16716.0
2016-05-19 10:55:00,77.26,77.28,77.17,77.17,13933.0,58.9364,58.9516,58.8677,58.8677,13933.0
2016-05-19 11:00:00,77.21,77.26,77.06,77.06,12535.0,58.8982,58.9364,58.7838,58.7838,12535.0
2016-05-19 11:05:00,77.08,77.1,77.04,77.08,9091.0,58.7991,58.8143,58.7686,58.7991,9091.0
2016-05-19 11:10:00,77.05,77.12,77.04,77.07,12156.0,58.7762,58.8296,58.7686,58.7914,12156.0
2016-05-19 11:15:00,77.07,77.17,77.05,77.15,9355.0,58.7914,58.8677,58.7762,58.8525,9355.0
2016-05-19 11:20:00,77.12,77.13,77.07,77.08,15585.0,58.8296,58.8372,58.7914,58.7991,15585.0
2016-05-19 11:25:00,77.08,77.17,77.01,77.1,14421.0,58.7991,58.8677,58.7457,58.8143,14421.0
2016-05-19 11:30:00,77.09,77.09,77.0,77.02,9282.0,58.8067,58.8067,58.738,58.7533,9282.0
2016-05-19 11:35:00,77.01,77.14,77.0,77.12,11758.0,58.7457,58.8448,58.738,58.8296,11758.0
2016-05-19 11:40:00,77.12,77.14,77.05,77.12,9733.0,58.8296,58.8448,58.7762,58.8296,9733.0
2016-05-19 11:45:00,77.13,77.13,77.04,77.06,12978.0,58.8372,58.8372,58.7686,58.7838,12978.0
2016-05-19 11:50:00,77.06,77.08,76.96,76.97,14101.0,58.7838,58.7991,58.7075,58.7152,14101.0
2016-05-19 11:55:00,76.98,77.07,76.89,77.01,16349.0,58.7228,58.7914,58.6541,58.7457,16349.0
2016-05-19 12:00:00,77.02,77.09,76.99,77.09,12552.0,58.7533,58.8067,58.7304,58.8067,12552.0
2016-05-19 12:05:00,77.09,77.12,77.07,77.09,14058.0,58.8067,58.8296,58.7914,58.8067,14058.0
2016-05-19 12:10:00,77.11,77.2,77.11,77.18,11000.0,58.822,58.8906,58.822,58.8754,11000.0
2016-05-19 12:15:00,77.18,77.22,77.1,77.16,8267.0,58.8754,58.9059,58.8143,58.8601,8267.0
2016-05-19 12:20:00,77.16,77.18,77.09,77.17,10302.0,58.8601,58.8754,58.8067,58.8677,10302.0
2016-05-19 12:25:00,77.18,77.19,77.12,77.13,12020.0,58.8754,58.883,58.8296,58.8372,12020.0
2016-05-19 12:30:00,77.13,77.14,76.95,76.96,27116.0,58.8372,58.8448,58.6999,58.7075,27116.0
2016-05-19 12:35:00,76.96,77.05,76.96,77.02,11343.0,58.7075,58.7762,58.7075,58.7533,11343.0
2016-05-19 12:40:00,77.02,77.02,76.96,76.98,7988.0,58.7533,58.7533,58.7075,58.7228,7988.0
2016-05-19 12:45:00,76.97,76.97,76.75,76.77,39464.0,58.7152,58.7152,58.5473,58.5626,39464.0
2016-05-19 12:50:00,76.76,76.77,76.73,76.73,31667.0,58.555,58.5626,58.5321,58.5321,31667.0
2016-05-19 12:55:00,76.76,76.77,76.71,76.73,19348.0,58.555,58.5626,58.5168,58.5321,19348.0
2016-05-19 13:00:00,76.74,76.88,76.73,76.88,6965.0,58.5397,58.6465,58.5321,58.6465,6965.0
2016-05-19 13:05:00,76.89,76.9,76.87,76.88,8059.0,58.6541,58.6618,58.6389,58.6465,8059.0
2016-05-19 13:10:00,76.89,76.99,76.88,76.99,10977.0,58.6541,58.7304,58.6465,58.7304,10977.0
2016-05-19 13:15:00,76.99,77.0,76.92,76.98,9927.0,58.7304,58.738,58.677,58.7228,9927.0
2016-05-19 13:20:00,76.98,77.11,76.97,77.11,12802.0,58.7228,58.822,58.7152,58.822,12802.0
2016-05-19 13:25:00,77.11,77.14,77.06,77.08,21223.0,58.822,58.8448,58.7838,58.7991,21223.0
2016-05-19 13:30:00,77.07,77.14,77.07,77.14,8903.0,58.7914,58.8448,58.7914,58.8448,8903.0
2016-05-19 13:35:00,77.15,77.16,77.11,77.14,5292.0,58.8525,58.8601,58.822,58.8448,5292.0
2016-05-19 13:40:00,77.15,77.18,77.13,77.15,3964.0,58.8525,58.8754,58.8372,58.8525,3964.0
2016-05-19 13:45:00,77.17,77.2,77.12,77.17,19617.0,58.8677,58.8906,58.8296,58.8677,19617.0
2016-05-19 13:50:00,77.17,77.17,77.11,77.14,5813.0,58.8677,58.8677,58.822,58.8448,5813.0
2016-05-19 13:55:00,77.11,77.14,77.08,77.11,13031.0,58.822,58.8448,58.7991,58.822,13031.0
2016-05-19 14:00:00,77.12,77.13,77.04,77.04,12063.0,58.8296,58.8372,58.7686,58.7686,12063.0
2016-05-19 14:05:00,77.04,77.22,77.04,77.19,17408.0,58.7686,58.9059,58.7686,58.883,17408.0
2016-05-19 14:10:00,77.19,77.25,77.17,77.24,9784.0,58.883,58.9288,58.8677,58.9211,9784.0
2016-05-19 14:15:00,77.25,77.33,77.23,77.29,21975.0,58.9288,58.9898,58.9135,58.9593,21975.0
2016-05-19 14:20:00,77.29,77.3,77.23,77.29,12180.0,58.9593,58.9669,58.9135,58.9593,12180.0
2016-05-19 14:25:00,77.3,77.32,77.28,77.32,11551.0,58.9669,58.9822,58.9516,58.9822,11551.0
2016-05-19 14:30:00,77.29,77.29,77.23,77.23,7903.0,58.9593,58.9593,58.9135,58.9135,7903.0
2016-05-19 14:35:00,77.23,77.27,77.16,77.18,9508.0,58.9135,58.944,58.8601,58.8754,9508.0
2016-05-19 14:40:00,77.17,77.17,77.08,77.16,11223.0,58.8677,58.8677,58.7991,58.8601,11223.0
2016-05-19 14:45:00,77.16,77.22,77.15,77.22,10426.0,58.8601,58.9059,58.8525,58.9059,10426.0
2016-05-19 14:50:00,77.22,77.22,77.15,77.16,8708.0,58.9059,58.9059,58.8525,58.8601,8708.0
2016-05-19 14:55:00,77.2,77.21,77.14,77.15,13112.0,58.8906,58.8982,58.8448,58.8525,13112.0
2016-05-19 15:00:00,77.16,77.29,77.16,77.27,9957.0,58.8601,58.9593,58.8601,58.944,9957.0
2016-05-19 15:05:00,77.26,77.33,77.25,77.33,13325.0,58.9364,58.9898,58.9288,58.9898,13325.0
2016-05-19 15:10:00,77.31,77.36,77.28,77.33,13367.0,58.9745,59.0127,58.9516,58.9898,13367.0
2016-05-19 15:15:00,77.33,77.37,77.28,77.37,10312.0,58.9898,59.0203,58.9516,59.0203,10312.0
2016-05-19 15:20:00,77.39,77.43,77.37,77.39,10745.0,59.0356,59.0661,59.0203,59.0356,10745.0
2016-05-19 15:25:00,77.44,77.44,77.36,77.37,17088.0,59.0737,59.0737,59.0127,59.0203,17088.0
2016-05-19 15:30:00,77.38,77.39,77.32,77.33,17179.0,59.0279,59.0356,58.9822,58.9898,17179.0
2016-05-19 15:35:00,77.33,77.44,77.33,77.44,22324.0,58.9898,59.0737,58.9898,59.0737,22324.0
2016-05-19 15:40:00,77.44,77.44,77.29,77.3,30145.0,59.0737,59.0737,58.9593,58.9669,30145.0
2016-05-19 15:45:00,77.3,77.41,77.3,77.34,68571.0,58.9669,59.0508,58.9669,58.9974,68571.0
2016-05-19 15:50:00,77.35,77.35,77.29,77.33,65284.0,59.005,59.005,58.9593,58.9898,65284.0
2016-05-19 15:55:00,77.33,77.39,77.29,77.32,71267.0,58.9898,59.0356,58.9593,58.9822,71267.0
2016-05-20 09:30:00,77.82,77.82,77.48,77.48,106447.0,59.3636,59.3636,59.1042,59.1042,106447.0
2016-05-20 09:35:00,77.48,77.71,77.48,77.65,16171.0,59.1042,59.2797,59.1042,59.2339,16171.0
2016-05-20 09:40:00,77.62,77.78,77.5,77.64,68419.0,59.211,59.3331,59.1195,59.2263,68419.0
2016-05-20 09:45:00,77.63,77.67,77.5,77.63,42566.0,59.2186,59.2491,59.1195,59.2186,42566.0
2016-05-20 09:50:00,77.66,77.78,77.64,77.74,14381.0,59.2415,59.3331,59.2263,59.3025,14381.0
2016-05-20 09:55:00,77.77,77.83,77.63,77.69,35801.0,59.3254,59.3712,59.2186,59.2644,35801.0
2016-05-20 10:00:00,77.7,77.78,77.67,77.77,58253.0,59.272,59.3331,59.2491,59.3254,58253.0
2016-05-20 10:05:00,77.78,77.85,77.68,77.71,17512.0,59.3331,59.3865,59.2568,59.2797,17512.0
2016-05-20 10:10:00,77.74,77.79,77.73,77.79,12102.0,59.3025,59.3407,59.2949,59.3407,12102.0
2016-05-20 10:15:00,77.76,77.77,77.58,77.59,46861.0,59.3178,59.3254,59.1805,59.1881,46861.0
2016-05-20 10:20:00,77.62,77.71,77.61,77.71,22559.0,59.211,59.2797,59.2034,59.2797,22559.0
2016-05-20 10:25:00,77.71,77.71,77.59,77.69,16240.0,59.2797,59.2797,59.1881,59.2644,16240.0
2016-05-20 10:30:00,77.68,77.71,77.57,77.63,30102.0,59.2568,59.2797,59.1729,59.2186,30102.0
2016-05-20 10:35:00,77.63,77.72,77.62,77.66,18959.0,59.2186,59.2873,59.211,59.2415,18959.0
2016-05-20 10:40:00,77.66,77.72,77.66,77.7,21484.0,59.2415,59.2873,59.2415,59.272,21484.0
2016-05-20 10:45:00,77.71,77.73,77.64,77.67,45443.0,59.2797,59.2949,59.2263,59.2491,45443.0
2016-05-20 10:50:00,77.67,77.83,77.66,77.73,32275.0,59.2491,59.3712,59.2415,59.2949,32275.0
2016-05-20 10:55:00,77.72,77.72,77.65,77.68,17310.0,59.2873,59.2873,59.2339,59.2568,17310.0
2016-05-20 11:00:00,77.67,77.7,77.63,77.69,10890.0,59.2491,59.272,59.2186,59.2644,10890.0
2016-05-20 11:05:00,77.68,77.69,77.61,77.62,14043.0,59.2568,59.2644,59.2034,59.211,14043.0
2016-05-20 11:10:00,77.62,77.68,77.56,77.63,30327.0,59.211,59.2568,59.1652,59.2186,30327.0
2016-05-20 11:15:00,77.65,77.74,77.63,77.72,7323.0,59.2339,59.3025,59.2186,59.2873,7323.0
2016-05-20 11:20:00,77.72,77.74,77.62,77.66,6378.0,59.2873,59.3025,59.211,59.2415,6378.0
2016-05-20 11:25:00,77.67,77.68,77.61,77.64,9635.0,59.2491,59.2568,59.2034,59.2263,9635.0
2016-05-20 11:30:00,77.64,77.78,77.6,77.78,9773.0,59.2263,59.3331,59.1957,59.3331,9773.0
2016-05-20 11:35:00,77.79,77.86,77.78,77.78,13612.0,59.3407,59.3941,59.3331,59.3331,13612.0
2016-05-20 11:40:00,77.79,77.87,77.79,77.87,11588.0,59.3407,59.4017,59.3407,59.4017,11588.0
2016-05-20 11:45:00,77.86,77.86,77.74,77.74,8602.0,59.3941,59.3941,59.3025,59.3025,8602.0
2016-05-20 11:50:00,77.74,77.74,77.64,77.65,7902.0,59.3025,59.3025,59.2263,59.2339,7902.0
2016-05-20 11:55:00,77.64,77.64,77.52,77.52,6249.0,59.2263,59.2263,59.1347,59.1347,6249.0
2016-05-20 12:00:00,77.54,77.61,77.52,77.52,11023.0,59.15,59.2034,59.1347,59.1347,11023.0
2016-05-20 12:05:00,77.53,77.55,77.41,77.49,43237.0,59.1423,59.1576,59.0508,59.1118,43237.0
2016-05-20 12:10:00,77.48,77.51,77.44,77.48,10497.0,59.1042,59.1271,59.0737,59.1042,10497.0
2016-05-20 12:15:00,77.5,77.58,77.5,77.53,12078.0,59.1195,59.1805,59.1195,59.1423,12078.0
2016-05-20 12:20:00,77.52,77.53,77.45,77.47,13087.0,59.1347,59.1423,59.0813,59.0966,13087.0
2016-05-20 12:25:00,77.46,77.54,77.44,77.53,12859.0,59.0889,59.15,59.0737,59.1423,12859.0
2016-05-20 12:30:00,77.53,77.59,77.52,77.54,8731.0,59.1423,59.1881,59.1347,59.15,8731.0
2016-05-20 12:35:00,77.55,77.6,77.51,77.51,14247.0,59.1576,59.1957,59.1271,59.1271,14247.0
2016-05-20 12:40:00,77.51,77.56,77.47,77.52,8506.0,59.1271,59.1652,59.0966,59.1347,8506.0
2016-05-20 12:45:00,77.52,77.6,77.5,77.51,12197.0,59.1347,59.1957,59.1195,59.1271,12197.0
2016-05-20 12:50:00,77.53,77.55,77.51,77.55,7700.0,59.1423,59.1576,59.1271,59.1576,7700.0
2016-05-20 12:55:00,77.56,77.61,77.45,77.48,21929.0,59.1652,59.2034,59.0813,59.1042,21929.0
2016-05-20 13:00:00,77.46,77.52,77.46,77.48,8230.0,59.0889,59.1347,59.0889,59.1042,8230.0
2016-05-20 13:05:00,77.5,77.57,77.48,77.57,8906.0,59.1195,59.1729,59.1042,59.1729,8906.0
2016-05-20 13:10:00,77.56,77.59,77.52,77.55,10878.0,59.1652,59.1881,59.1347,59.1576,10878.0
2016-05-20 13:15:00,77.54,77.54,77.45,77.46,13618.0,59.15,59.15,59.0813,59.0889,13618.0
2016-05-20 13:20:00,77.46,77.47,77.38,77.41,11790.0,59.0889,59.0966,59.0279,59.0508,11790.0
2016-05-20 13:25:00,77.4,77.43,77.37,77.37,11229.0,59.0432,59.0661,59.0203,59.0203,11229.0
2016-05-20 13:30:00,77.36,77.37,77.28,77.31,14663.0,59.0127,59.0203,58.9516,58.9745,14663.0
2016-05-20 13:35:00,77.32,77.39,77.3,77.33,15150.0,58.9822,59.0356,58.9669,58.9898,15150.0
2016-05-20 13:40:00,77.33,77.35,77.3,77.31,10219.0,58.9898,59.005,58.9669,58.9745,10219.0
2016-05-20 13:45:00,77.3,77.31,77.24,77.31,11714.0,58.9669,58.9745,58.9211,58.9745,11714.0
2016-05-20 13:50:00,77.3,77.3,77.18,77.18,26326.0,58.9669,58.9669,58.8754,58.8754,26326.0
2016-05-20 13:55:00,77.18,77.24,77.18,77.2,15596.0,58.8754,58.9211,58.8754,58.8906,15596.0
2016-05-20 14:00:00,77.21,77.24,77.11,77.11,32854.0,58.8982,58.9211,58.822,58.822,32854.0
2016-05-20 14:05:00,77.11,77.21,77.09,77.2,26850.0,58.822,58.8982,58.8067,58.8906,26850.0
2016-05-20 14:10:00,77.21,77.27,77.21,77.25,12458.0,58.8982,58.944,58.8982,58.9288,12458.0
2016-05-20 14:15:00,77.27,77.33,77.27,77.28,18617.0,58.944,58.9898,58.944,58.9516,18617.0
2016-05-20 14:20:00,77.28,77.34,77.24,77.29,27342.0,58.9516,58.9974,58.9211,58.9593,27342.0
2016-05-20 14:25:00,77.28,77.35,77.25,77.32,36131.0,58.9516,59.005,58.9288,58.9822,36131.0
2016-05-20 14:30:00,77.34,77.47,77.34,77.42,24630.0,58.9974,59.0966,58.9974,59.0584,24630.0
2016-05-20 14:35:00,77.42,77.42,77.33,77.36,18335.0,59.0584,59.0584,58.9898,59.0127,18335.0
2016-05-20 14:40:00,77.35,77.39,77.31,77.31,20207.0,59.005,59.0356,58.9745,58.9745,20207.0
2016-05-20 14:45:00,77.31,77.35,77.3,77.3,16822.0,58.9745,59.005,58.9669,58.9669,16822.0
2016-05-20 14:50:00,77.32,77.34,77.27,77.28,14329.0,58.9822,58.9974,58.944,58.9516,14329.0
2016-05-20 14:55:00,77.28,77.28,77.19,77.21,17497.0,58.9516,58.9516,58.883,58.8982,17497.0
2016-05-20 15:00:00,77.22,77.33,77.21,77.24,17746.0,58.9059,58.9898,58.8982,58.9211,17746.0
2016-05-20 15:05:00,77.24,77.24,77.07,77.08,25971.0,58.9211,58.9211,58.7914,58.7991,25971.0
2016-05-20 15:10:00,77.09,77.17,77.08,77.16,15563.0,58.8067,58.8677,58.7991,58.8601,15563.0
2016-05-20 15:15:00,77.15,77.2,77.11,77.2,23937.0,58.8525,58.8906,58.822,58.8906,23937.0
2016-05-20 15:20:00,77.2,77.22,77.16,77.19,29908.0,58.8906,58.9059,58.8601,58.883,29908.0
2016-05-20 15:25:00,77.2,77.29,77.18,77.27,46511.0,58.8906,58.9593,58.8754,58.944,46511.0
2016-05-20 15:30:00,77.26,77.31,77.17,77.17,49943.0,58.9364,58.9745,58.8677,58.8677,49943.0
2016-05-20 15:35:00,77.17,77.25,77.16,77.19,47940.0,58.8677,58.9288,58.8601,58.883,47940.0
2016-05-20 15:40:00,77.19,77.26,77.19,77.23,65584.0,58.883,58.9364,58.883,58.9135,65584.0
2016-05-20 15:45:00,77.23,77.24,77.16,77.22,66433.0,58.9135,58.9211,58.8601,58.9059,66433.0
2016-05-20 15:50:00,77.22,77.38,77.22,77.38,87318.0,58.9059,59.0279,58.9059,59.0279,87318.0
2016-05-20 15:55:00,77.38,77.43,77.32,77.4,203775.0,59.0279,59.0661,58.9822,59.0432,203775.0
2016-05-23 09:30:00,77.27,77.62,77.08,77.22,33178.0,58.944,59.211,58.7991,58.9059,33178.0
2016-05-23 09:35:00,77.39,77.5,77.31,77.5,10265.0,59.0356,59.1195,58.9745,59.1195,10265.0
2016-05-23 09:40:00,77.48,77.61,77.19,77.19,21983.0,59.1042,59.2034,58.883,58.883,21983.0
2016-05-23 09:45:00,77.18,77.23,76.86,76.96,30369.0,58.8754,58.9135,58.6312,58.7075,30369.0
2016-05-23 09:50:00,77.01,77.07,76.89,76.94,46371.0,58.7457,58.7914,58.6541,58.6923,46371.0
2016-05-23 09:55:00,76.92,77.04,76.89,77.01,54459.0,58.677,58.7686,58.6541,58.7457,54459.0
2016-05-23 10:00:00,77.02,77.23,76.99,77.22,17503.0,58.7533,58.9135,58.7304,58.9059,17503.0
2016-05-23 10:05:00,77.21,77.32,77.09,77.09,56795.0,58.8982,58.9822,58.8067,58.8067,56795.0
2016-05-23 10:10:00,77.15,77.36,77.12,77.17,32772.0,58.8525,59.0127,58.8296,58.8677,32772.0
2016-05-23 10:15:00,77.15,77.19,76.96,77.06,50831.0,58.8525,58.883,58.7075,58.7838,50831.0
2016-05-23 10:20:00,77.1,77.17,76.97,76.99,65234.0,58.8143,58.8677,58.7152,58.7304,65234.0
2016-05-23 10:25:00,76.98,77.02,76.93,76.97,14732.0,58.7228,58.7533,58.6846,58.7152,14732.0
2016-05-23 10:30:00,76.97,77.03,76.94,76.95,16991.0,58.7152,58.7609,58.6923,58.6999,16991.0
2016-05-23 10:35:00,76.96,77.07,76.95,77.05,13072.0,58.7075,58.7914,58.6999,58.7762,13072.0
2016-05-23 10:40:00,77.06,77.08,77.0,77.02,20262.0,58.7838,58.7991,58.738,58.7533,20262.0
2016-05-23 10:45:00,77.02,77.07,77.0,77.05,41903.0,58.7533,58.7914,58.738,58.7762,41903.0
2016-05-23 10:50:00,77.05,77.17,77.01,77.1,67281.0,58.7762,58.8677,58.7457,58.8143,67281.0
2016-05-23 10:55:00,77.09,77.14,76.96,77.05,38887.0,58.8067,58.8448,58.7075,58.7762,38887.0
2016-05-23 11:00:00,77.04,77.21,77.04,77.2,64459.0,58.7686,58.8982,58.7686,58.8906,64459.0
2016-05-23 11:05:00,77.2,77.33,77.2,77.32,14274.0,58.8906,58.9898,58.8906,58.9822,14274.0
2016-05-23 11:10:00,77.29,77.33,77.24,77.32,10600.0,58.9593,58.9898,58.9211,58.9822,10600.0
2016-05-23 11:15:00,77.32,77.39,77.28,77.28,10996.0,58.9822,59.0356,58.9516,58.9516,10996.0
2016-05-23 11:20:00,77.28,77.35,77.27,77.34,5735.0,58.9516,59.005,58.944,58.9974,5735.0
2016-05-23 11:25:00,77.37,77.42,77.32,77.4,8140.0,59.0203,59.0584,58.9822,59.0432,8140.0
2016-05-23 11:30:00,77.42,77.43,77.26,77.32,8355.0,59.0584,59.0661,58.9364,58.9822,8355.0
2016-05-23 11:35:00,77.3,77.34,77.26,77.26,5942.0,58.9669,58.9974,58.9364,58.9364,5942.0
2016-05-23 11:40:00,77.26,77.28,77.21,77.23,8277.0,58.9364,58.9516,58.8982,58.9135,8277.0
2016-05-23 11:45:00,77.24,77.34,77.23,77.32,14294.0,58.9211,58.9974,58.9135,58.9822,14294.0
2016-05-23 11:50:00,77.29,77.29,77.19,77.2,12760.0,58.9593,58.9593,58.883,58.8906,12760.0
2016-05-23 11:55:00,77.2,77.23,77.15,77.2,17258.0,58.8906,58.9135,58.8525,58.8906,17258.0
2016-05-23 12:00:00,77.16,77.21,77.07,77.16,9629.0,58.8601,58.8982,58.7914,58.8601,9629.0
2016-05-23 12:05:00,77.16,77.23,77.12,77.16,12694.0,58.8601,58.9135,58.8296,58.8601,12694.0
2016-05-23 12:10:00,77.16,77.22,77.07,77.07,9093.0,58.8601,58.9059,58.7914,58.7914,9093.0
2016-05-23 12:15:00,77.07,77.09,76.98,77.0,10013.0,58.7914,58.8067,58.7228,58.738,10013.0
2016-05-23 12:20:00,77.01,77.12,77.01,77.11,5402.0,58.7457,58.8296,58.7457,58.822,5402.0
2016-05-23 12:25:00,77.12,77.17,77.11,77.16,10466.0,58.8296,58.8677,58.822,58.8601,10466.0
2016-05-23 12:30:00,77.17,77.17,77.11,77.13,7577.0,58.8677,58.8677,58.822,58.8372,7577.0
2016-05-23 12:35:00,77.12,77.12,77.04,77.04,8084.0,58.8296,58.8296,58.7686,58.7686,8084.0
2016-05-23 12:40:00,77.04,77.09,76.98,77.09,9600.0,58.7686,58.8067,58.7228,58.8067,9600.0
2016-05-23 12:45:00,77.08,77.18,77.07,77.15,12390.0,58.7991,58.8754,58.7914,58.8525,12390.0
2016-05-23 12:50:00,77.16,77.17,77.11,77.16,6707.0,58.8601,58.8677,58.822,58.8601,6707.0
2016-05-23 12:55:00,77.15,77.21,77.12,77.19,9014.0,58.8525,58.8982,58.8296,58.883,9014.0
2016-05-23 13:00:00,77.2,77.25,77.18,77.19,5000.0,58.8906,58.9288,58.8754,58.883,5000.0
2016-05-23 13:05:00,77.19,77.23,77.17,77.17,15348.0,58.883,58.9135,58.8677,58.8677,15348.0
2016-05-23 13:10:00,77.17,77.22,77.17,77.22,8124.0,58.8677,58.9059,58.8677,58.9059,8124.0
2016-05-23 13:15:00,77.2,77.25,77.19,77.2,9228.0,58.8906,58.9288,58.883,58.8906,9228.0
2016-05-23 13:20:00,77.19,77.24,77.16,77.19,6453.0,58.883,58.9211,58.8601,58.883,6453.0
2016-05-23 13:25:00,77.2,77.22,77.18,77.19,7662.0,58.8906,58.9059,58.8754,58.883,7662.0
2016-05-23 13:30:00,77.19,77.19,77.14,77.17,24004.0,58.883,58.883,58.8448,58.8677,24004.0
2016-05-23 13:35:00,77.16,77.21,77.13,77.21,9231.0,58.8601,58.8982,58.8372,58.8982,9231.0
2016-05-23 13:40:00,77.19,77.2,77.12,77.12,11433.0,58.883,58.8906,58.8296,58.8296,11433.0
2016-05-23 13:45:00,77.13,77.16,77.1,77.1,15997.0,58.8372,58.8601,58.8143,58.8143,15997.0
2016-05-23 13:50:00,77.12,77.12,77.08,77.11,10795.0,58.8296,58.8296,58.7991,58.822,10795.0
2016-05-23 13:55:00,77.11,77.13,77.09,77.09,15584.0,58.822,58.8372,58.8067,58.8067,15584.0
2016-05-23 14:00:00,77.09,77.1,77.05,77.06,7712.0,58.8067,58.8143,58.7762,58.7838,7712.0
2016-05-23 14:05:00,77.06,77.06,77.04,77.06,9101.0,58.7838,58.7838,58.7686,58.7838,9101.0
2016-05-23 14:10:00,77.07,77.08,77.04,77.04,14462.0,58.7914,58.7991,58.7686,58.7686,14462.0
2016-05-23 14:15:00,77.03,77.12,77.03,77.08,11350.0,58.7609,58.8296,58.7609,58.7991,11350.0
2016-05-23 14:20:00,77.08,77.08,77.05,77.08,13749.0,58.7991,58.7991,58.7762,58.7991,13749.0
2016-05-23 14:25:00,77.08,77.13,77.04,77.11,20302.0,58.7991,58.8372,58.7686,58.822,20302.0
2016-05-23 14:30:00,77.11,77.13,77.1,77.12,16021.0,58.822,58.8372,58.8143,58.8296,16021.0
2016-05-23 14:35:00,77.13,77.14,77.06,77.07,25994.0,58.8372,58.8448,58.7838,58.7914,25994.0
2016-05-23 14:40:00,77.07,77.13,77.06,77.1,11062.0,58.7914,58.8372,58.7838,58.8143,11062.0
2016-05-23 14:45:00,77.1,77.12,77.06,77.1,26038.0,58.8143,58.8296,58.7838,58.8143,26038.0
2016-05-23 14:50:00,77.1,77.13,77.09,77.13,12546.0,58.8143,58.8372,58.8067,58.8372,12546.0
2016-05-23 14:55:00,77.14,77.17,77.08,77.11,14807.0,58.8448,58.8677,58.7991,58.822,14807.0
2016-05-23 15:00:00,77.11,77.12,77.06,77.07,15260.0,58.822,58.8296,58.7838,58.7914,15260.0
2016-05-23 15:05:00,77.06,77.11,77.06,77.1,17442.0,58.7838,58.822,58.7838,58.8143,17442.0
2016-05-23 15:10:00,77.09,77.1,77.06,77.06,12869.0,58.8067,58.8143,58.7838,58.7838,12869.0
2016-05-23 15:15:00,77.05,77.05,77.0,77.0,16309.0,58.7762,58.7762,58.738,58.738,16309.0
2016-05-23 15:20:00,77.01,77.02,76.97,76.97,27554.0,58.7457,58.7533,58.7152,58.7152,27554.0
2016-05-23 15:25:00,76.98,77.0,76.93,76.95,23878.0,58.7228,58.738,58.6846,58.6999,23878.0
2016-05-23 15:30:00,76.95,77.02,76.95,76.97,40059.0,58.6999,58.7533,58.6999,58.7152,40059.0
2016-05-23 15:35:00,76.98,76.98,76.91,76.93,29956.0,58.7228,58.7228,58.6694,58.6846,29956.0
2016-05-23 15:40:00,76.94,76.97,76.92,76.93,23966.0,58.6923,58.7152,58.677,58.6846,23966.0
2016-05-23 15:45:00,76.93,76.94,76.89,76.93,42588.0,58.6846,58.6923,58.6541,58.6846,42588.0
2016-05-23 15:50:00,76.93,76.93,76.83,76.84,23258.0,58.6846,58.6846,58.6084,58.616,23258.0
2016-05-23 15:55:00,76.83,76.84,76.73,76.75,118881.0,58.6084,58.616,58.5321,58.5473,118881.0
2016-05-24 09:30:00,77.07,77.34,76.92,77.06,18275.0,58.7914,58.9974,58.677,58.7838,18275.0
2016-05-24 09:35:00,77.22,77.3,77.13,77.22,13414.0,58.9059,58.9669,58.8372,58.9059,13414.0
2016-05-24 09:40:00,77.21,77.27,77.15,77.26,16259.0,58.8982,58.944,58.8525,58.9364,16259.0
2016-05-24 09:45:00,77.31,77.45,77.25,77.31,9507.0,58.9745,59.0813,58.9288,58.9745,9507.0
2016-05-24 09:50:00,77.29,77.44,77.21,77.43,7916.0,58.9593,59.0737,58.8982,59.0661,7916.0
2016-05-24 09:55:00,77.45,77.52,77.42,77.47,8421.0,59.0813,59.1347,59.0584,59.0966,8421.0
2016-05-24 10:00:00,77.45,77.51,77.39,77.44,8555.0,59.0813,59.1271,59.0356,59.0737,8555.0
2016-05-24 10:05:00,77.44,77.53,77.44,77.48,16363.0,59.0737,59.1423,59.0737,59.1042,16363.0
2016-05-24 10:10:00,77.48,77.48,77.34,77.34,8899.0,59.1042,59.1042,58.9974,58.9974,8899.0
2016-05-24 10:15:00,77.32,77.43,77.32,77.35,8284.0,58.9822,59.0661,58.9822,59.005,8284.0
2016-05-24 10:20:00,77.38,77.4,77.29,77.31,6255.0,59.0279,59.0432,58.9593,58.9745,6255.0
2016-05-24 10:25:00,77.33,77.39,77.28,77.37,7866.0,58.9898,59.0356,58.9516,59.0203,7866.0
2016-05-24 10:30:00,77.36,77.43,77.35,77.36,4617.0,59.0127,59.0661,59.005,59.0127,4617.0
2016-05-24 10:35:00,77.38,77.44,77.25,77.25,19516.0,59.0279,59.0737,58.9288,58.9288,19516.0
2016-05-24 10:40:00,77.25,77.26,77.15,77.19,9201.0,58.9288,58.9364,58.8525,58.883,9201.0
2016-05-24 10:45:00,77.2,77.31,77.18,77.26,9664.0,58.8906,58.9745,58.8754,58.9364,9664.0
2016-05-24 10:50:00,77.31,77.35,77.3,77.35,10285.0,58.9745,59.005,58.9669,59.005,10285.0
2016-05-24 10:55:00,77.33,77.35,77.25,77.33,13681.0,58.9898,59.005,58.9288,58.9898,13681.0
2016-05-24 11:00:00,77.34,77.36,77.3,77.3,16062.0,58.9974,59.0127,58.9669,58.9669,16062.0
2016-05-24 11:05:00,77.33,77.36,77.26,77.31,11019.0,58.9898,59.0127,58.9364,58.9745,11019.0
2016-05-24 11:10:00,77.31,77.33,77.26,77.3,10334.0,58.9745,58.9898,58.9364,58.9669,10334.0
2016-05-24 11:15:00,77.31,77.33,77.25,77.26,9956.0,58.9745,58.9898,58.9288,58.9364,9956.0
2016-05-24 11:20:00,77.28,77.3,77.25,77.28,5905.0,58.9516,58.9669,58.9288,58.9516,5905.0
2016-05-24 11:25:00,77.28,77.33,77.23,77.27,11849.0,58.9516,58.9898,58.9135,58.944,11849.0
2016-05-24 11:30:00,77.25,77.37,77.25,77.35,16365.0,58.9288,59.0203,58.9288,59.005,16365.0
2016-05-24 11:35:00,77.32,77.34,77.28,77.3,6913.0,58.9822,58.9974,58.9516,58.9669,6913.0
2016-05-24 11:40:00,77.29,77.32,77.18,77.18,8002.0,58.9593,58.9822,58.8754,58.8754,8002.0
2016-05-24 11:45:00,77.19,77.28,77.19,77.26,10477.0,58.883,58.9516,58.883,58.9364,10477.0
2016-05-24 11:50:00,77.28,77.32,77.24,77.3,10629.0,58.9516,58.9822,58.9211,58.9669,10629.0
2016-05-24 11:55:00,77.33,77.38,77.31,77.36,7790.0,58.9898,59.0279,58.9745,59.0127,7790.0
2016-05-24 12:00:00,77.37,77.47,77.37,77.42,11929.0,59.0203,59.0966,59.0203,59.0584,11929.0
2016-05-24 12:05:00,77.42,77.44,77.36,77.4,6424.0,59.0584,59.0737,59.0127,59.0432,6424.0
2016-05-24 12:10:00,77.4,77.42,77.35,77.36,8276.0,59.0432,59.0584,59.005,59.0127,8276.0
2016-05-24 12:15:00,77.37,77.42,77.36,77.39,8119.0,59.0203,59.0584,59.0127,59.0356,8119.0
2016-05-24 12:20:00,77.42,77.42,77.3,77.31,7517.0,59.0584,59.0584,58.9669,58.9745,7517.0
2016-05-24 12:25:00,77.3,77.35,77.3,77.33,4028.0,58.9669,59.005,58.9669,58.9898,4028.0
2016-05-24 12:30:00,77.35,77.38,77.34,77.38,6997.0,59.005,59.0279,58.9974,59.0279,6997.0
2016-05-24 12:35:00,77.37,77.44,77.36,77.44,4890.0,59.0203,59.0737,59.0127,59.0737,4890.0
2016-05-24 12:40:00,77.45,77.53,77.44,77.52,7961.0,59.0813,59.1423,59.0737,59.1347,7961.0
2016-05-24 12:45:00,77.53,77.55,77.5,77.51,2002.0,59.1423,59.1576,59.1195,59.1271,2002.0
2016-05-24 12:50:00,77.51,77.54,77.47,77.49,7346.0,59.1271,59.15,59.0966,59.1118,7346.0
2016-05-24 12:55:00,77.52,77.55,77.5,77.53,5498.0,59.1347,59.1576,59.1195,59.1423,5498.0
2016-05-24 13:00:00,77.53,77.61,77.53,77.55,6890.0,59.1423,59.2034,59.1423,59.1576,6890.0
2016-05-24 13:05:00,77.56,77.58,77.48,77.5,10432.0,59.1652,59.1805,59.1042,59.1195,10432.0
2016-05-24 13:10:00,77.5,77.59,77.49,77.57,5058.0,59.1195,59.1881,59.1118,59.1729,5058.0
2016-05-24 13:15:00,77.57,77.63,77.56,77.63,5430.0,59.1729,59.2186,59.1652,59.2186,5430.0
2016-05-24 13:20:00,77.64,77.64,77.54,77.54,10721.0,59.2263,59.2263,59.15,59.15,10721.0
2016-05-24 13:25:00,77.54,77.59,77.53,77.57,10004.0,59.15,59.1881,59.1423,59.1729,10004.0
2016-05-24 13:30:00,77.59,77.61,77.53,77.55,11955.0,59.1881,59.2034,59.1423,59.1576,11955.0
2016-05-24 13:35:00,77.52,77.58,77.5,77.57,6600.0,59.1347,59.1805,59.1195,59.1729,6600.0
2016-05-24 13:40:00,77.57,77.62,77.45,77.45,8410.0,59.1729,59.211,59.0813,59.0813,8410.0
2016-05-24 13:45:00,77.46,77.57,77.46,77.57,9159.0,59.0889,59.1729,59.0889,59.1729,9159.0
2016-05-24 13:50:00,77.54,77.56,77.49,77.54,10738.0,59.15,59.1652,59.1118,59.15,10738.0
2016-05-24 13:55:00,77.53,77.55,77.48,77.49,11280.0,59.1423,59.1576,59.1042,59.1118,11280.0
2016-05-24 14:00:00,77.5,77.54,77.48,77.49,13185.0,59.1195,59.15,59.1042,59.1118,13185.0
2016-05-24 14:05:00,77.5,77.52,77.49,77.52,7942.0,59.1195,59.1347,59.1118,59.1347,7942.0
2016-05-24 14:10:00,77.52,77.59,77.5,77.58,10521.0,59.1347,59.1881,59.1195,59.1805,10521.0
2016-05-24 14:15:00,77.56,77.57,77.51,77.54,9208.0,59.1652,59.1729,59.1271,59.15,9208.0
2016-05-24 14:20:00,77.55,77.62,77.53,77.59,12456.0,59.1576,59.211,59.1423,59.1881,12456.0
2016-05-24 14:25:00,77.6,77.6,77.56,77.59,6108.0,59.1957,59.1957,59.1652,59.1881,6108.0
2016-05-24 14:30:00,77.59,77.63,77.57,77.61,6157.0,59.1881,59.2186,59.1729,59.2034,6157.0
2016-05-24 14:35:00,77.61,77.62,77.52,77.52,5300.0,59.2034,59.211,59.1347,59.1347,5300.0
2016-05-24 14:40:00,77.51,77.53,77.48,77.52,9268.0,59.1271,59.1423,59.1042,59.1347,9268.0
2016-05-24 14:45:00,77.51,77.54,77.47,77.47,12061.0,59.1271,59.15,59.0966,59.0966,12061.0
2016-05-24 14:50:00,77.48,77.58,77.48,77.54,9010.0,59.1042,59.1805,59.1042,59.15,9010.0
2016-05-24 14:55:00,77.53,77.56,77.47,77.47,11613.0,59.1423,59.1652,59.0966,59.0966,11613.0
2016-05-24 15:00:00,77.47,77.51,77.44,77.48,51300.0,59.0966,59.1271,59.0737,59.1042,51300.0
2016-05-24 15:05:00,77.48,77.51,77.47,77.51,14384.0,59.1042,59.1271,59.0966,59.1271,14384.0
2016-05-24 15:10:00,77.5,77.59,77.5,77.56,14007.0,59.1195,59.1881,59.1195,59.1652,14007.0
2016-05-24 15:15:00,77.56,77.66,77.56,77.62,14317.0,59.1652,59.2415,59.1652,59.211,14317.0
2016-05-24 15:20:00,77.62,77.63,77.55,77.6,11923.0,59.211,59.2186,59.1576,59.1957,11923.0
2016-05-24 15:25:00,77.61,77.62,77.48,77.5,18639.0,59.2034,59.211,59.1042,59.1195,18639.0
2016-05-24 15:30:00,77.51,77.54,77.49,77.5,17101.0,59.1271,59.15,59.1118,59.1195,17101.0
2016-05-24 15:35:00,77.5,77.51,77.41,77.46,26097.0,59.1195,59.1271,59.0508,59.0889,26097.0
2016-05-24 15:40:00,77.46,77.56,77.46,77.51,32755.0,59.0889,59.1652,59.0889,59.1271,32755.0
2016-05-24 15:45:00,77.52,77.52,77.46,77.49,31406.0,59.1347,59.1347,59.0889,59.1118,31406.0
2016-05-24 15:50:00,77.48,77.52,77.47,77.48,29564.0,59.1042,59.1347,59.0966,59.1042,29564.0
2016-05-24 15:55:00,77.48,77.48,77.43,77.45,66481.0,59.1042,59.1042,59.0661,59.0813,66481.0
2016-05-25 09:30:00,77.78,77.99,77.5,77.86,36558.0,59.3331,59.4932,59.1195,59.3941,36558.0
2016-05-25 09:35:00,77.85,77.88,77.64,77.72,13163.0,59.3865,59.4093,59.2263,59.2873,13163.0
2016-05-25 09:40:00,77.73,77.79,77.68,77.76,13063.0,59.2949,59.3407,59.2568,59.3178,13063.0
2016-05-25 09:45:00,77.78,77.78,77.54,77.56,21390.0,59.3331,59.3331,59.15,59.1652,21390.0
2016-05-25 09:50:00,77.57,77.62,77.44,77.51,19557.0,59.1729,59.211,59.0737,59.1271,19557.0
2016-05-25 09:55:00,77.53,77.63,77.46,77.58,14863.0,59.1423,59.2186,59.0889,59.1805,14863.0
2016-05-25 10:00:00,77.59,77.65,77.54,77.63,12194.0,59.1881,59.2339,59.15,59.2186,12194.0
2016-05-25 10:05:00,77.63,77.76,77.59,77.76,11986.0,59.2186,59.3178,59.1881,59.3178,11986.0
2016-05-25 10:10:00,77.75,77.85,77.72,77.76,19551.0,59.3102,59.3865,59.2873,59.3178,19551.0
2016-05-25 10:15:00,77.73,77.83,77.73,77.8,14718.0,59.2949,59.3712,59.2949,59.3483,14718.0
2016-05-25 10:20:00,77.79,77.79,77.69,77.78,13411.0,59.3407,59.3407,59.2644,59.3331,13411.0
2016-05-25 10:25:00,77.8,77.83,77.73,77.83,17496.0,59.3483,59.3712,59.2949,59.3712,17496.0
2016-05-25 10:30:00,77.83,77.84,77.71,77.72,21201.0,59.3712,59.3788,59.2797,59.2873,21201.0
2016-05-25 10:35:00,77.72,77.76,77.7,77.73,13667.0,59.2873,59.3178,59.272,59.2949,13667.0
2016-05-25 10:40:00,77.74,77.79,77.71,77.76,14432.0,59.3025,59.3407,59.2797,59.3178,14432.0
2016-05-25 10:45:00,77.77,77.84,77.76,77.84,11001.0,59.3254,59.3788,59.3178,59.3788,11001.0
2016-05-25 10:50:00,77.86,77.87,77.73,77.75,12680.0,59.3941,59.4017,59.2949,59.3102,12680.0
2016-05-25 10:55:00,77.75,77.75,77.66,77.66,16297.0,59.3102,59.3102,59.2415,59.2415,16297.0
2016-05-25 11:00:00,77.68,77.74,77.67,77.72,15168.0,59.2568,59.3025,59.2491,59.2873,15168.0
2016-05-25 11:05:00,77.71,77.71,77.5,77.51,21379.0,59.2797,59.2797,59.1195,59.1271,21379.0
2016-05-25 11:10:00,77.51,77.61,77.5,77.59,23346.0,59.1271,59.2034,59.1195,59.1881,23346.0
2016-05-25 11:15:00,77.59,77.67,77.53,77.54,11591.0,59.1881,59.2491,59.1423,59.15,11591.0
2016-05-25 11:20:00,77.53,77.55,77.41,77.45,18361.0,59.1423,59.1576,59.0508,59.0813,18361.0
2016-05-25 11:25:00,77.46,77.49,77.43,77.44,13647.0,59.0889,59.1118,59.0661,59.0737,13647.0
2016-05-25 11:30:00,77.44,77.52,77.41,77.52,19729.0,59.0737,59.1347,59.0508,59.1347,19729.0
2016-05-25 11:35:00,77.52,77.56,77.47,77.47,11391.0,59.1347,59.1652,59.0966,59.0966,11391.0
2016-05-25 11:40:00,77.47,77.55,77.45,77.54,11098.0,59.0966,59.1576,59.0813,59.15,11098.0
2016-05-25 11:45:00,77.53,77.53,77.46,77.48,18527.0,59.1423,59.1423,59.0889,59.1042,18527.0
2016-05-25 11:50:00,77.5,77.54,77.47,77.51,9279.0,59.1195,59.15,59.0966,59.1271,9279.0
2016-05-25 11:55:00,77.51,77.53,77.47,77.49,11319.0,59.1271,59.1423,59.0966,59.1118,11319.0
2016-05-25 12:00:00,77.49,77.52,77.49,77.49,18374.0,59.1118,59.1347,59.1118,59.1118,18374.0
2016-05-25 12:05:00,77.5,77.52,77.47,77.51,21138.0,59.1195,59.1347,59.0966,59.1271,21138.0
2016-05-25 12:10:00,77.49,77.52,77.46,77.47,27957.0,59.1118,59.1347,59.0889,59.0966,27957.0
2016-05-25 12:15:00,77.46,77.5,77.46,77.48,15102.0,59.0889,59.1195,59.0889,59.1042,15102.0
2016-05-25 12:20:00,77.49,77.49,77.43,77.45,9221.0,59.1118,59.1118,59.0661,59.0813,9221.0
2016-05-25 12:25:00,77.45,77.47,77.44,77.44,12666.0,59.0813,59.0966,59.0737,59.0737,12666.0
2016-05-25 12:30:00,77.44,77.47,77.43,77.44,12504.0,59.0737,59.0966,59.0661,59.0737,12504.0
2016-05-25 12:35:00,77.44,77.46,77.42,77.43,9075.0,59.0737,59.0889,59.0584,59.0661,9075.0
2016-05-25 12:40:00,77.44,77.46,77.43,77.44,15462.0,59.0737,59.0889,59.0661,59.0737,15462.0
2016-05-25 12:45:00,77.43,77.45,77.39,77.4,9290.0,59.0661,59.0813,59.0356,59.0432,9290.0
2016-05-25 12:50:00,77.43,77.44,77.41,77.43,9789.0,59.0661,59.0737,59.0508,59.0661,9789.0
2016-05-25 12:55:00,77.42,77.45,77.42,77.43,11276.0,59.0584,59.0813,59.0584,59.0661,11276.0
2016-05-25 13:00:00,77.43,77.53,77.43,77.49,21987.0,59.0661,59.1423,59.0661,59.1118,21987.0
2016-05-25 13:05:00,77.48,77.53,77.47,77.48,25151.0,59.1042,59.1423,59.0966,59.1042,25151.0
2016-05-25 13:10:00,77.48,77.51,77.46,77.46,13489.0,59.1042,59.1271,59.0889,59.0889,13489.0
2016-05-25 13:15:00,77.46,77.49,77.44,77.45,19339.0,59.0889,59.1118,59.0737,59.0813,19339.0
2016-05-25 13:20:00,77.44,77.47,77.44,77.46,7258.0,59.0737,59.0966,59.0737,59.0889,7258.0
2016-05-25 13:25:00,77.45,77.46,77.43,77.45,7054.0,59.0813,59.0889,59.0661,59.0813,7054.0
2016-05-25 13:30:00,77.44,77.46,77.43,77.43,9442.0,59.0737,59.0889,59.0661,59.0661,9442.0
2016-05-25 13:35:00,77.44,77.45,77.37,77.37,8077.0,59.0737,59.0813,59.0203,59.0203,8077.0
2016-05-25 13:40:00,77.37,77.41,77.37,77.39,13549.0,59.0203,59.0508,59.0203,59.0356,13549.0
2016-05-25 13:45:00,77.41,77.41,77.38,77.4,8382.0,59.0508,59.0508,59.0279,59.0432,8382.0
2016-05-25 13:50:00,77.41,77.44,77.38,77.44,10360.0,59.0508,59.0737,59.0279,59.0737,10360.0
2016-05-25 13:55:00,77.44,77.45,77.35,77.35,29139.0,59.0737,59.0813,59.005,59.005,29139.0
2016-05-25 14:00:00,77.35,77.36,77.3,77.3,24663.0,59.005,59.0127,58.9669,58.9669,24663.0
2016-05-25 14:05:00,77.3,77.31,77.26,77.26,14861.0,58.9669,58.9745,58.9364,58.9364,14861.0
2016-05-25 14:10:00,77.28,77.28,77.17,77.19,20364.0,58.9516,58.9516,58.8677,58.883,20364.0
2016-05-25 14:15:00,77.2,77.26,77.19,77.26,19614.0,58.8906,58.9364,58.883,58.9364,19614.0
2016-05-25 14:20:00,77.26,77.26,77.17,77.19,19102.0,58.9364,58.9364,58.8677,58.883,19102.0
2016-05-25 14:25:00,77.19,77.2,77.11,77.11,27437.0,58.883,58.8906,58.822,58.822,27437.0
2016-05-25 14:30:00,77.12,77.16,77.11,77.16,42056.0,58.8296,58.8601,58.822,58.8601,42056.0
2016-05-25 14:35:00,77.16,77.21,77.15,77.16,24187.0,58.8601,58.8982,58.8525,58.8601,24187.0
2016-05-25 14:40:00,77.17,77.18,76.99,77.04,54247.0,58.8677,58.8754,58.7304,58.7686,54247.0
2016-05-25 14:45:00,77.01,77.08,76.94,76.94,69107.0,58.7457,58.7991,58.6923,58.6923,69107.0
2016-05-25 14:50:00,76.94,76.96,76.89,76.94,24582.0,58.6923,58.7075,58.6541,58.6923,24582.0
2016-05-25 14:55:00,76.94,76.98,76.82,76.82,36123.0,58.6923,58.7228,58.6007,58.6007,36123.0
2016-05-25 15:00:00,76.83,76.84,76.79,76.79,92734.0,58.6084,58.616,58.5779,58.5779,92734.0
2016-05-25 15:05:00,76.8,76.84,76.79,76.82,56918.0,58.5855,58.616,58.5779,58.6007,56918.0
2016-05-25 15:10:00,76.82,76.85,76.79,76.81,67049.0,58.6007,58.6236,58.5779,58.5931,67049.0
2016-05-25 15:15:00,76.81,76.91,76.8,76.91,68970.0,58.5931,58.6694,58.5855,58.6694,68970.0
2016-05-25 15:20:00,76.92,77.01,76.9,76.98,64983.0,58.677,58.7457,58.6618,58.7228,64983.0
2016-05-25 15:25:00,76.97,76.99,76.94,76.98,75822.0,58.7152,58.7304,58.6923,58.7228,75822.0
2016-05-25 15:30:00,76.98,77.03,76.92,76.99,59969.0,58.7228,58.7609,58.677,58.7304,59969.0
2016-05-25 15:35:00,77.0,77.01,76.91,76.91,67173.0,58.738,58.7457,58.6694,58.6694,67173.0
2016-05-25 15:40:00,76.92,76.99,76.92,76.94,49579.0,58.677,58.7304,58.677,58.6923,49579.0
2016-05-25 15:45:00,76.95,76.95,76.85,76.85,118316.0,58.6999,58.6999,58.6236,58.6236,118316.0
2016-05-25 15:50:00,76.85,76.88,76.76,76.77,95911.0,58.6236,58.6465,58.555,58.5626,95911.0
2016-05-25 15:55:00,76.78,76.81,76.69,76.73,252057.0,58.5702,58.5931,58.5016,58.5321,252057.0
2016-05-26 09:30:00,76.65,76.81,76.56,76.64,35124.0,58.4711,58.5931,58.4024,58.4634,35124.0
2016-05-26 09:35:00,76.66,76.67,76.4,76.5,32919.0,58.4787,58.4863,58.2803,58.3566,32919.0
2016-05-26 09:40:00,76.5,76.78,76.49,76.77,17161.0,58.3566,58.5702,58.349,58.5626,17161.0
2016-05-26 09:45:00,76.78,76.8,76.56,76.72,37604.0,58.5702,58.5855,58.4024,58.5245,37604.0
2016-05-26 09:50:00,76.74,76.91,76.71,76.91,11358.0,58.5397,58.6694,58.5168,58.6694,11358.0
2016-05-26 09:55:00,76.89,76.95,76.81,76.82,26769.0,58.6541,58.6999,58.5931,58.6007,26769.0
2016-05-26 10:00:00,76.83,76.92,76.78,76.89,37075.0,58.6084,58.677,58.5702,58.6541,37075.0
2016-05-26 10:05:00,76.9,76.9,76.79,76.79,22933.0,58.6618,58.6618,58.5779,58.5779,22933.0
2016-05-26 10:10:00,76.82,76.87,76.76,76.79,23021.0,58.6007,58.6389,58.555,58.5779,23021.0
2016-05-26 10:15:00,76.79,76.87,76.79,76.87,22019.0,58.5779,58.6389,58.5779,58.6389,22019.0
2016-05-26 10:20:00,76.87,76.9,76.84,76.84,20108.0,58.6389,58.6618,58.616,58.616,20108.0
2016-05-26 10:25:00,76.83,76.89,76.81,76.82,18451.0,58.6084,58.6541,58.5931,58.6007,18451.0
2016-05-26 10:30:00,76.85,77.0,76.83,76.9,15651.0,58.6236,58.738,58.6084,58.6618,15651.0
2016-05-26 10:35:00,76.91,76.96,76.87,76.92,17512.0,58.6694,58.7075,58.6389,58.677,17512.0
2016-05-26 10:40:00,76.89,76.94,76.87,76.92,11115.0,58.6541,58.6923,58.6389,58.677,11115.0
2016-05-26 10:45:00,76.92,76.93,76.87,76.9,16378.0,58.677,58.6846,58.6389,58.6618,16378.0
2016-05-26 10:50:00,76.91,76.92,76.87,76.87,11448.0,58.6694,58.677,58.6389,58.6389,11448.0
2016-05-26 10:55:00,76.87,76.92,76.85,76.86,6741.0,58.6389,58.677,58.6236,58.6312,6741.0
2016-05-26 11:00:00,76.86,76.86,76.79,76.82,14897.0,58.6312,58.6312,58.5779,58.6007,14897.0
2016-05-26 11:05:00,76.8,76.88,76.79,76.87,8887.0,58.5855,58.6465,58.5779,58.6389,8887.0
2016-05-26 11:10:00,76.87,76.87,76.8,76.83,11815.0,58.6389,58.6389,58.5855,58.6084,11815.0
2016-05-26 11:15:00,76.83,76.83,76.76,76.83,9854.0,58.6084,58.6084,58.555,58.6084,9854.0
2016-05-26 11:20:00,76.81,76.86,76.79,76.85,9330.0,58.5931,58.6312,58.5779,58.6236,9330.0
2016-05-26 11:25:00,76.84,76.85,76.79,76.83,12287.0,58.616,58.6236,58.5779,58.6084,12287.0
2016-05-26 11:30:00,76.84,76.84,76.75,76.77,12248.0,58.616,58.616,58.5473,58.5626,12248.0
2016-05-26 11:35:00,76.75,76.8,76.73,76.74,21169.0,58.5473,58.5855,58.5321,58.5397,21169.0
2016-05-26 11:40:00,76.77,76.85,76.76,76.82,14563.0,58.5626,58.6236,58.555,58.6007,14563.0
2016-05-26 11:45:00,76.82,76.86,76.79,76.81,13173.0,58.6007,58.6312,58.5779,58.5931,13173.0
2016-05-26 11:50:00,76.81,76.82,76.8,76.8,15729.0,58.5931,58.6007,58.5855,58.5855,15729.0
2016-05-26 11:55:00,76.79,76.82,76.78,76.79,17576.0,58.5779,58.6007,58.5702,58.5779,17576.0
2016-05-26 12:00:00,76.79,76.84,76.79,76.81,23982.0,58.5779,58.616,58.5779,58.5931,23982.0
2016-05-26 12:05:00,76.81,76.85,76.79,76.83,17588.0,58.5931,58.6236,58.5779,58.6084,17588.0
2016-05-26 12:10:00,76.83,76.85,76.81,76.83,6583.0,58.6084,58.6236,58.5931,58.6084,6583.0
2016-05-26 12:15:00,76.84,76.85,76.82,76.84,7073.0,58.616,58.6236,58.6007,58.616,7073.0
2016-05-26 12:20:00,76.84,76.86,76.83,76.84,9481.0,58.616,58.6312,58.6084,58.616,9481.0
2016-05-26 12:25:00,76.83,76.83,76.78,76.81,6601.0,58.6084,58.6084,58.5702,58.5931,6601.0
2016-05-26 12:30:00,76.82,76.86,76.8,76.84,5213.0,58.6007,58.6312,58.5855,58.616,5213.0
2016-05-26 12:35:00,76.85,76.88,76.83,76.85,8207.0,58.6236,58.6465,58.6084,58.6236,8207.0
2016-05-26 12:40:00,76.83,76.87,76.83,76.86,2677.0,58.6084,58.6389,58.6084,58.6312,2677.0
2016-05-26 12:45:00,76.86,76.94,76.86,76.93,8643.0,58.6312,58.6923,58.6312,58.6846,8643.0
2016-05-26 12:50:00,76.93,76.96,76.91,76.91,7403.0,58.6846,58.7075,58.6694,58.6694,7403.0
2016-05-26 12:55:00,76.9,76.92,76.88,76.92,6913.0,58.6618,58.677,58.6465,58.677,6913.0
2016-05-26 13:00:00,76.91,76.91,76.83,76.84,9007.0,58.6694,58.6694,58.6084,58.616,9007.0
2016-05-26 13:05:00,76.84,76.86,76.79,76.81,5375.0,58.616,58.6312,58.5779,58.5931,5375.0
2016-05-26 13:10:00,76.82,76.87,76.81,76.87,5587.0,58.6007,58.6389,58.5931,58.6389,5587.0
2016-05-26 13:15:00,76.87,76.98,76.87,76.97,7235.0,58.6389,58.7228,58.6389,58.7152,7235.0
2016-05-26 13:20:00,76.98,76.98,76.93,76.95,5240.0,58.7228,58.7228,58.6846,58.6999,5240.0
2016-05-26 13:25:00,76.95,77.01,76.95,76.97,7488.0,58.6999,58.7457,58.6999,58.7152,7488.0
2016-05-26 13:30:00,76.97,77.07,76.97,77.07,14555.0,58.7152,58.7914,58.7152,58.7914,14555.0
2016-05-26 13:35:00,77.07,77.08,77.04,77.04,9692.0,58.7914,58.7991,58.7686,58.7686,9692.0
2016-05-26 13:40:00,77.04,77.09,77.02,77.09,5155.0,58.7686,58.8067,58.7533,58.8067,5155.0
2016-05-26 13:45:00,77.09,77.1,77.05,77.07,6439.0,58.8067,58.8143,58.7762,58.7914,6439.0
2016-05-26 13:50:00,77.06,77.11,77.05,77.1,5262.0,58.7838,58.822,58.7762,58.8143,5262.0
2016-05-26 13:55:00,77.11,77.16,77.08,77.14,29341.0,58.822,58.8601,58.7991,58.8448,29341.0
2016-05-26 14:00:00,77.14,77.14,77.08,77.13,42462.0,58.8448,58.8448,58.7991,58.8372,42462.0
2016-05-26 14:05:00,77.13,77.16,77.1,77.14,8754.0,58.8372,58.8601,58.8143,58.8448,8754.0
2016-05-26 14:10:00,77.13,77.17,77.13,77.16,7778.0,58.8372,58.8677,58.8372,58.8601,7778.0
2016-05-26 14:15:00,77.15,77.2,77.14,77.19,7769.0,58.8525,58.8906,58.8448,58.883,7769.0
2016-05-26 14:20:00,77.18,77.22,77.18,77.2,8627.0,58.8754,58.9059,58.8754,58.8906,8627.0
2016-05-26 14:25:00,77.22,77.22,77.18,77.21,8747.0,58.9059,58.9059,58.8754,58.8982,8747.0
2016-05-26 14:30:00,77.22,77.26,77.2,77.25,15313.0,58.9059,58.9364,58.8906,58.9288,15313.0
2016-05-26 14:35:00,77.25,77.27,77.23,77.26,21043.0,58.9288,58.944,58.9135,58.9364,21043.0
2016-05-26 14:40:00,77.26,77.28,77.25,77.26,6986.0,58.9364,58.9516,58.9288,58.9364,6986.0
2016-05-26 14:45:00,77.25,77.29,77.25,77.26,17559.0,58.9288,58.9593,58.9288,58.9364,17559.0
2016-05-26 14:50:00,77.25,77.32,77.25,77.31,14058.0,58.9288,58.9822,58.9288,58.9745,14058.0
2016-05-26 14:55:00,77.31,77.36,77.3,77.35,17331.0,58.9745,59.0127,58.9669,59.005,17331.0
2016-05-26 15:00:00,77.35,77.39,77.32,77.36,41474.0,59.005,59.0356,58.9822,59.0127,41474.0
2016-05-26 15:05:00,77.37,77.39,77.34,77.36,7582.0,59.0203,59.0356,58.9974,59.0127,7582.0
2016-05-26 15:10:00,77.36,77.39,77.32,77.36,18983.0,59.0127,59.0356,58.9822,59.0127,18983.0
2016-05-26 15:15:00,77.35,77.39,77.35,77.38,14358.0,59.005,59.0356,59.005,59.0279,14358.0
2016-05-26 15:20:00,77.38,77.45,77.38,77.43,34857.0,59.0279,59.0813,59.0279,59.0661,34857.0
2016-05-26 15:25:00,77.44,77.46,77.41,77.42,170763.0,59.0737,59.0889,59.0508,59.0584,170763.0
2016-05-26 15:30:00,77.42,77.45,77.38,77.45,35005.0,59.0584,59.0813,59.0279,59.0813,35005.0
2016-05-26 15:35:00,77.45,77.46,77.44,77.45,37727.0,59.0813,59.0889,59.0737,59.0813,37727.0
2016-05-26 15:40:00,77.45,77.46,77.37,77.38,41678.0,59.0813,59.0889,59.0203,59.0279,41678.0
2016-05-26 15:45:00,77.37,77.38,77.34,77.37,40860.0,59.0203,59.0279,58.9974,59.0203,40860.0
2016-05-26 15:50:00,77.36,77.36,77.33,77.33,43300.0,59.0127,59.0127,58.9898,58.9898,43300.0
2016-05-26 15:55:00,77.33,77.36,77.29,77.3,155622.0,58.9898,59.0127,58.9593,58.9669,155622.0
2016-05-27 09:30:00,77.55,77.69,77.5,77.53,25687.0,59.1576,59.2644,59.1195,59.1423,25687.0
2016-05-27 09:35:00,77.5,77.8,77.45,77.73,15091.0,59.1195,59.3483,59.0813,59.2949,15091.0
2016-05-27 09:40:00,77.7,77.75,77.54,77.54,8629.0,59.272,59.3102,59.15,59.15,8629.0
2016-05-27 09:45:00,77.59,77.75,77.54,77.71,39998.0,59.1881,59.3102,59.15,59.2797,39998.0
2016-05-27 09:50:00,77.66,77.83,77.59,77.79,52955.0,59.2415,59.3712,59.1881,59.3407,52955.0
2016-05-27 09:55:00,77.77,77.8,77.65,77.73,45913.0,59.3254,59.3483,59.2339,59.2949,45913.0
2016-05-27 10:00:00,77.72,77.96,77.67,77.96,27913.0,59.2873,59.4704,59.2491,59.4704,27913.0
2016-05-27 10:05:00,77.95,78.05,77.86,78.04,14654.0,59.4627,59.539,59.3941,59.5314,14654.0
2016-05-27 10:10:00,78.06,78.07,77.94,78.02,10514.0,59.5466,59.5543,59.4551,59.5161,10514.0
2016-05-27 10:15:00,78.01,78.07,77.9,77.9,7870.0,59.5085,59.5543,59.4246,59.4246,7870.0
2016-05-27 10:20:00,77.94,77.94,77.82,77.91,8890.0,59.4551,59.4551,59.3636,59.4322,8890.0
2016-05-27 10:25:00,77.88,77.9,77.81,77.86,7120.0,59.4093,59.4246,59.3559,59.3941,7120.0
2016-05-27 10:30:00,77.9,77.92,77.82,77.88,20183.0,59.4246,59.4399,59.3636,59.4093,20183.0
2016-05-27 10:35:00,77.88,78.04,77.88,78.03,13825.0,59.4093,59.5314,59.4093,59.5238,13825.0
2016-05-27 10:40:00,78.03,78.05,77.98,77.98,15543.0,59.5238,59.539,59.4856,59.4856,15543.0
2016-05-27 10:45:00,77.98,78.0,77.89,77.95,10486.0,59.4856,59.5009,59.417,59.4627,10486.0
2016-05-27 10:50:00,77.94,77.95,77.87,77.92,13152.0,59.4551,59.4627,59.4017,59.4399,13152.0
2016-05-27 10:55:00,77.92,77.97,77.87,77.97,23073.0,59.4399,59.478,59.4017,59.478,23073.0
2016-05-27 11:00:00,77.96,78.05,77.96,78.02,25784.0,59.4704,59.539,59.4704,59.5161,25784.0
2016-05-27 11:05:00,78.02,78.08,77.98,78.03,15273.0,59.5161,59.5619,59.4856,59.5238,15273.0
2016-05-27 11:10:00,78.03,78.09,78.01,78.02,9511.0,59.5238,59.5695,59.5085,59.5161,9511.0
2016-05-27 11:15:00,78.05,78.11,78.04,78.09,11163.0,59.539,59.5848,59.5314,59.5695,11163.0
2016-05-27 11:20:00,78.1,78.15,78.09,78.15,10831.0,59.5772,59.6153,59.5695,59.6153,10831.0
2016-05-27 11:25:00,78.14,78.2,78.11,78.17,12367.0,59.6077,59.6534,59.5848,59.6306,12367.0
2016-05-27 11:30:00,78.18,78.29,78.16,78.24,13951.0,59.6382,59.7221,59.6229,59.684,13951.0
2016-05-27 11:35:00,78.26,78.27,78.15,78.15,6753.0,59.6992,59.7068,59.6153,59.6153,6753.0
2016-05-27 11:40:00,78.14,78.16,78.1,78.12,6002.0,59.6077,59.6229,59.5772,59.5924,6002.0
2016-05-27 11:45:00,78.13,78.2,78.13,78.2,10027.0,59.6,59.6534,59.6,59.6534,10027.0
2016-05-27 11:50:00,78.21,78.23,78.18,78.21,11333.0,59.6611,59.6763,59.6382,59.6611,11333.0
2016-05-27 11:55:00,78.2,78.28,78.2,78.27,12041.0,59.6534,59.7145,59.6534,59.7068,12041.0
2016-05-27 12:00:00,78.28,78.36,78.26,78.36,26005.0,59.7145,59.7755,59.6992,59.7755,26005.0
2016-05-27 12:05:00,78.33,78.35,78.23,78.28,11662.0,59.7526,59.7679,59.6763,59.7145,11662.0
2016-05-27 12:10:00,78.26,78.29,78.24,78.27,9683.0,59.6992,59.7221,59.684,59.7068,9683.0
2016-05-27 12:15:00,78.26,78.31,78.24,78.3,11134.0,59.6992,59.7374,59.684,59.7297,11134.0
2016-05-27 12:20:00,78.3,78.3,78.23,78.27,13077.0,59.7297,59.7297,59.6763,59.7068,13077.0
2016-05-27 12:25:00,78.27,78.3,78.24,78.27,8136.0,59.7068,59.7297,59.684,59.7068,8136.0
2016-05-27 12:30:00,78.26,78.3,78.25,78.27,5848.0,59.6992,59.7297,59.6916,59.7068,5848.0
2016-05-27 12:35:00,78.27,78.3,78.22,78.24,15653.0,59.7068,59.7297,59.6687,59.684,15653.0
2016-05-27 12:40:00,78.25,78.28,78.2,78.2,6896.0,59.6916,59.7145,59.6534,59.6534,6896.0
2016-05-27 12:45:00,78.19,78.21,78.16,78.16,10413.0,59.6458,59.6611,59.6229,59.6229,10413.0
2016-05-27 12:50:00,78.18,78.18,78.11,78.16,5346.0,59.6382,59.6382,59.5848,59.6229,5346.0
2016-05-27 12:55:00,78.16,78.23,78.11,78.22,19798.0,59.6229,59.6763,59.5848,59.6687,19798.0
2016-05-27 13:00:00,78.21,78.22,78.16,78.2,23244.0,59.6611,59.6687,59.6229,59.6534,23244.0
2016-05-27 13:05:00,78.2,78.21,78.15,78.15,8820.0,59.6534,59.6611,59.6153,59.6153,8820.0
2016-05-27 13:10:00,78.13,78.18,78.11,78.14,11471.0,59.6,59.6382,59.5848,59.6077,11471.0
2016-05-27 13:15:00,78.13,78.15,78.05,78.06,9621.0,59.6,59.6153,59.539,59.5466,9621.0
2016-05-27 13:20:00,78.06,78.06,77.94,77.94,3637.0,59.5466,59.5466,59.4551,59.4551,3637.0
2016-05-27 13:25:00,77.94,77.97,77.89,77.94,13524.0,59.4551,59.478,59.417,59.4551,13524.0
2016-05-27 13:30:00,77.94,77.94,77.87,77.93,4340.0,59.4551,59.4551,59.4017,59.4475,4340.0
2016-05-27 13:35:00,77.92,77.93,77.84,77.84,9879.0,59.4399,59.4475,59.3788,59.3788,9879.0
2016-05-27 13:40:00,77.86,78.01,77.77,78.0,12151.0,59.3941,59.5085,59.3254,59.5009,12151.0
2016-05-27 13:45:00,78.02,78.04,77.97,78.03,8803.0,59.5161,59.5314,59.478,59.5238,8803.0
2016-05-27 13:50:00,78.02,78.02,77.93,78.0,14076.0,59.5161,59.5161,59.4475,59.5009,14076.0
2016-05-27 13:55:00,78.0,78.01,77.93,78.0,12323.0,59.5009,59.5085,59.4475,59.5009,12323.0
2016-05-27 14:00:00,78.0,78.01,77.94,77.98,13643.0,59.5009,59.5085,59.4551,59.4856,13643.0
2016-05-27 14:05:00,77.98,78.01,77.96,77.99,6640.0,59.4856,59.5085,59.4704,59.4932,6640.0
2016-05-27 14:10:00,77.99,78.01,77.94,78.01,9876.0,59.4932,59.5085,59.4551,59.5085,9876.0
2016-05-27 14:15:00,78.01,78.02,77.96,78.0,11286.0,59.5085,59.5161,59.4704,59.5009,11286.0
2016-05-27 14:20:00,77.99,78.07,77.98,78.05,14932.0,59.4932,59.5543,59.4856,59.539,14932.0
2016-05-27 14:25:00,78.04,78.1,78.02,78.04,7712.0,59.5314,59.5772,59.5161,59.5314,7712.0
2016-05-27 14:30:00,78.03,78.08,78.0,78.05,13768.0,59.5238,59.5619,59.5009,59.539,13768.0
2016-05-27 14:35:00,78.04,78.06,77.96,77.99,7560.0,59.5314,59.5466,59.4704,59.4932,7560.0
2016-05-27 14:40:00,78.01,78.08,78.01,78.08,20492.0,59.5085,59.5619,59.5085,59.5619,20492.0
2016-05-27 14:45:00,78.09,78.1,78.05,78.1,9937.0,59.5695,59.5772,59.539,59.5772,9937.0
2016-05-27 14:50:00,78.09,78.17,78.08,78.17,16937.0,59.5695,59.6306,59.5619,59.6306,16937.0
2016-05-27 14:55:00,78.16,78.2,78.13,78.18,28610.0,59.6229,59.6534,59.6,59.6382,28610.0
2016-05-27 15:00:00,78.18,78.22,78.14,78.14,42404.0,59.6382,59.6687,59.6077,59.6077,42404.0
2016-05-27 15:05:00,78.14,78.18,78.1,78.14,16067.0,59.6077,59.6382,59.5772,59.6077,16067.0
2016-05-27 15:10:00,78.14,78.18,78.09,78.14,20819.0,59.6077,59.6382,59.5695,59.6077,20819.0
2016-05-27 15:15:00,78.14,78.18,78.11,78.17,24195.0,59.6077,59.6382,59.5848,59.6306,24195.0
2016-05-27 15:20:00,78.16,78.18,78.12,78.13,31157.0,59.6229,59.6382,59.5924,59.6,31157.0
2016-05-27 15:25:00,78.14,78.17,78.08,78.12,21779.0,59.6077,59.6306,59.5619,59.5924,21779.0
2016-05-27 15:30:00,78.12,78.17,78.12,78.14,17323.0,59.5924,59.6306,59.5924,59.6077,17323.0
2016-05-27 15:35:00,78.14,78.19,78.13,78.16,26289.0,59.6077,59.6458,59.6,59.6229,26289.0
2016-05-27 15:40:00,78.15,78.2,78.12,78.13,42440.0,59.6153,59.6534,59.5924,59.6,42440.0
2016-05-27 15:45:00,78.14,78.18,78.09,78.15,34926.0,59.6077,59.6382,59.5695,59.6153,34926.0
2016-05-27 15:50:00,78.15,78.17,78.1,78.11,32430.0,59.6153,59.6306,59.5772,59.5848,32430.0
2016-05-27 15:55:00,78.12,78.14,78.09,78.13,88506.0,59.5924,59.6077,59.5695,59.6,88506.0
2016-05-31 09:30:00,78.16,78.69,78.15,78.53,92964.0,59.6229,60.0272,59.6153,59.9052,92964.0
2016-05-31 09:35:00,78.53,78.84,78.48,78.69,47163.0,59.9052,60.1417,59.867,60.0272,47163.0
2016-05-31 09:40:00,78.68,78.68,78.2,78.39,24039.0,60.0196,60.0196,59.6534,59.7984,24039.0
2016-05-31 09:45:00,78.38,78.7,78.37,78.63,41499.0,59.7908,60.0349,59.7831,59.9815,41499.0
2016-05-31 09:50:00,78.6,78.61,78.45,78.58,16062.0,59.9586,59.9662,59.8442,59.9433,16062.0
2016-05-31 09:55:00,78.58,78.67,78.57,78.64,19138.0,59.9433,60.012,59.9357,59.9891,19138.0
2016-05-31 10:00:00,78.61,78.7,78.61,78.65,27899.0,59.9662,60.0349,59.9662,59.9967,27899.0
2016-05-31 10:05:00,78.66,78.86,78.65,78.85,26026.0,60.0043,60.1569,59.9967,60.1493,26026.0
2016-05-31 10:10:00,78.85,79.03,78.84,78.96,64656.0,60.1493,60.2866,60.1417,60.2332,64656.0
2016-05-31 10:15:00,78.96,79.08,78.91,79.06,20345.0,60.2332,60.3247,60.1951,60.3095,20345.0
2016-05-31 10:20:00,79.03,79.17,78.97,79.13,33330.0,60.2866,60.3934,60.2408,60.3629,33330.0
2016-05-31 10:25:00,79.13,79.13,78.89,78.91,28986.0,60.3629,60.3629,60.1798,60.1951,28986.0
2016-05-31 10:30:00,78.9,78.97,78.77,78.79,23699.0,60.1874,60.2408,60.0883,60.1035,23699.0
2016-05-31 10:35:00,78.77,78.84,78.6,78.64,24738.0,60.0883,60.1417,59.9586,59.9891,24738.0
2016-05-31 10:40:00,78.62,78.7,78.55,78.69,10265.0,59.9738,60.0349,59.9204,60.0272,10265.0
2016-05-31 10:45:00,78.7,78.73,78.61,78.73,11002.0,60.0349,60.0577,59.9662,60.0577,11002.0
2016-05-31 10:50:00,78.74,78.78,78.66,78.77,6948.0,60.0654,60.0959,60.0043,60.0883,6948.0
2016-05-31 10:55:00,78.76,78.8,78.72,78.72,13353.0,60.0806,60.1111,60.0501,60.0501,13353.0
2016-05-31 11:00:00,78.73,78.73,78.63,78.67,24674.0,60.0577,60.0577,59.9815,60.012,24674.0
2016-05-31 11:05:00,78.68,78.79,78.68,78.77,28592.0,60.0196,60.1035,60.0196,60.0883,28592.0
2016-05-31 11:10:00,78.72,78.73,78.65,78.66,20760.0,60.0501,60.0577,59.9967,60.0043,20760.0
2016-05-31 11:15:00,78.66,78.85,78.66,78.83,22774.0,60.0043,60.1493,60.0043,60.134,22774.0
2016-05-31 11:20:00,78.84,78.99,78.83,78.95,15660.0,60.1417,60.2561,60.134,60.2256,15660.0
2016-05-31 11:25:00,78.94,78.97,78.81,78.97,36995.0,60.2179,60.2408,60.1188,60.2408,36995.0
2016-05-31 11:30:00,78.95,78.97,78.83,78.88,26923.0,60.2256,60.2408,60.134,60.1722,26923.0
2016-05-31 11:35:00,78.88,78.98,78.84,78.86,26880.0,60.1722,60.2485,60.1417,60.1569,26880.0
2016-05-31 11:40:00,78.86,78.89,78.81,78.88,18166.0,60.1569,60.1798,60.1188,60.1722,18166.0
2016-05-31 11:45:00,78.86,78.92,78.81,78.92,28607.0,60.1569,60.2027,60.1188,60.2027,28607.0
2016-05-31 11:50:00,78.92,78.92,78.82,78.84,27071.0,60.2027,60.2027,60.1264,60.1417,27071.0
2016-05-31 11:55:00,78.84,78.88,78.81,78.84,9781.0,60.1417,60.1722,60.1188,60.1417,9781.0
2016-05-31 12:00:00,78.83,78.89,78.81,78.84,48636.0,60.134,60.1798,60.1188,60.1417,48636.0
2016-05-31 12:05:00,78.85,78.88,78.81,78.85,13963.0,60.1493,60.1722,60.1188,60.1493,13963.0
2016-05-31 12:10:00,78.84,78.91,78.81,78.83,19540.0,60.1417,60.1951,60.1188,60.134,19540.0
2016-05-31 12:15:00,78.82,78.86,78.81,78.86,26907.0,60.1264,60.1569,60.1188,60.1569,26907.0
2016-05-31 12:20:00,78.87,78.89,78.83,78.83,21322.0,60.1645,60.1798,60.134,60.134,21322.0
2016-05-31 12:25:00,78.85,78.93,78.84,78.85,10756.0,60.1493,60.2103,60.1417,60.1493,10756.0
2016-05-31 12:30:00,78.85,78.93,78.84,78.86,15744.0,60.1493,60.2103,60.1417,60.1569,15744.0
2016-05-31 12:35:00,78.86,78.95,78.84,78.87,41767.0,60.1569,60.2256,60.1417,60.1645,41767.0
2016-05-31 12:40:00,78.86,78.89,78.83,78.88,74583.0,60.1569,60.1798,60.134,60.1722,74583.0
2016-05-31 12:45:00,78.88,78.88,78.84,78.85,10076.0,60.1722,60.1722,60.1417,60.1493,10076.0
2016-05-31 12:50:00,78.84,78.85,78.74,78.79,98858.0,60.1417,60.1493,60.0654,60.1035,98858.0
2016-05-31 12:55:00,78.77,78.78,78.7,78.77,20190.0,60.0883,60.0959,60.0349,60.0883,20190.0
2016-05-31 13:00:00,78.75,78.84,78.73,78.76,24289.0,60.073,60.1417,60.0577,60.0806,24289.0
2016-05-31 13:05:00,78.76,78.76,78.69,78.7,18529.0,60.0806,60.0806,60.0272,60.0349,18529.0
2016-05-31 13:10:00,78.7,78.84,78.7,78.8,23694.0,60.0349,60.1417,60.0349,60.1111,23694.0
2016-05-31 13:15:00,78.81,78.86,78.79,78.82,23644.0,60.1188,60.1569,60.1035,60.1264,23644.0
2016-05-31 13:20:00,78.83,79.0,78.83,78.98,32750.0,60.134,60.2637,60.134,60.2485,32750.0
2016-05-31 13:25:00,78.98,78.98,78.87,78.9,15931.0,60.2485,60.2485,60.1645,60.1874,15931.0
2016-05-31 13:30:00,78.88,78.97,78.88,78.96,34394.0,60.1722,60.2408,60.1722,60.2332,34394.0
2016-05-31 13:35:00,78.96,79.0,78.89,78.9,22830.0,60.2332,60.2637,60.1798,60.1874,22830.0
2016-05-31 13:40:00,78.89,78.9,78.83,78.88,29667.0,60.1798,60.1874,60.134,60.1722,29667.0
2016-05-31 13:45:00,78.88,79.0,78.87,78.9,33627.0,60.1722,60.2637,60.1645,60.1874,33627.0
2016-05-31 13:50:00,78.91,78.91,78.81,78.87,42948.0,60.1951,60.1951,60.1188,60.1645,42948.0
2016-05-31 13:55:00,78.88,78.89,78.8,78.84,19128.0,60.1722,60.1798,60.1111,60.1417,19128.0
2016-05-31 14:00:00,78.83,78.85,78.76,78.8,27852.0,60.134,60.1493,60.0806,60.1111,27852.0
2016-05-31 14:05:00,78.79,78.81,78.72,78.81,29740.0,60.1035,60.1188,60.0501,60.1188,29740.0
2016-05-31 14:10:00,78.81,78.88,78.78,78.78,86157.0,60.1188,60.1722,60.0959,60.0959,86157.0
2016-05-31 14:15:00,78.78,78.82,78.73,78.76,25068.0,60.0959,60.1264,60.0577,60.0806,25068.0
2016-05-31 14:20:00,78.76,78.87,78.73,78.82,30680.0,60.0806,60.1645,60.0577,60.1264,30680.0
2016-05-31 14:25:00,78.82,78.87,78.78,78.81,46620.0,60.1264,60.1645,60.0959,60.1188,46620.0
2016-05-31 14:30:00,78.8,78.8,78.7,78.71,32197.0,60.1111,60.1111,60.0349,60.0425,32197.0
2016-05-31 14:35:00,78.7,78.84,78.68,78.82,31582.0,60.0349,60.1417,60.0196,60.1264,31582.0
2016-05-31 14:40:00,78.8,78.83,78.72,78.79,29482.0,60.1111,60.134,60.0501,60.1035,29482.0
2016-05-31 14:45:00,78.8,78.8,78.72,78.73,32671.0,60.1111,60.1111,60.0501,60.0577,32671.0
2016-05-31 14:50:00,78.71,78.79,78.65,78.77,39978.0,60.0425,60.1035,59.9967,60.0883,39978.0
2016-05-31 14:55:00,78.76,78.78,78.71,78.75,20011.0,60.0806,60.0959,60.0425,60.073,20011.0
2016-05-31 15:00:00,78.75,78.79,78.7,78.71,29474.0,60.073,60.1035,60.0349,60.0425,29474.0
2016-05-31 15:05:00,78.71,78.77,78.68,78.77,34765.0,60.0425,60.0883,60.0196,60.0883,34765.0
2016-05-31 15:10:00,78.78,78.79,78.73,78.74,42762.0,60.0959,60.1035,60.0577,60.0654,42762.0
2016-05-31 15:15:00,78.75,78.88,78.73,78.88,56699.0,60.073,60.1722,60.0577,60.1722,56699.0
2016-05-31 15:20:00,78.89,78.92,78.85,78.89,40413.0,60.1798,60.2027,60.1493,60.1798,40413.0
2016-05-31 15:25:00,78.9,78.93,78.87,78.93,26600.0,60.1874,60.2103,60.1645,60.2103,26600.0
2016-05-31 15:30:00,78.93,79.0,78.92,78.94,48741.0,60.2103,60.2637,60.2027,60.2179,48741.0
2016-05-31 15:35:00,78.94,79.0,78.94,78.98,44730.0,60.2179,60.2637,60.2179,60.2485,44730.0
2016-05-31 15:40:00,78.99,79.02,78.97,78.97,85562.0,60.2561,60.279,60.2408,60.2408,85562.0
2016-05-31 15:45:00,78.97,79.07,78.96,79.01,108470.0,60.2408,60.3171,60.2332,60.2713,108470.0
2016-05-31 15:50:00,79.0,79.05,78.98,79.0,167556.0,60.2637,60.3019,60.2485,60.2637,167556.0
2016-05-31 15:55:00,79.01,79.07,78.95,78.96,183351.0,60.2713,60.3171,60.2256,60.2332,183351.0
2016-06-01 09:30:00,78.58,78.9,78.44,78.77,51328.0,59.9433,60.1874,59.8365,60.0883,51328.0
2016-06-01 09:35:00,78.71,78.74,78.44,78.74,15994.0,60.0425,60.0654,59.8365,60.0654,15994.0
2016-06-01 09:40:00,78.76,78.95,78.68,78.89,12221.0,60.0806,60.2256,60.0196,60.1798,12221.0
2016-06-01 09:45:00,78.82,78.87,78.78,78.85,115429.0,60.1264,60.1645,60.0959,60.1493,115429.0
2016-06-01 09:50:00,78.79,78.81,78.65,78.75,20465.0,60.1035,60.1188,59.9967,60.073,20465.0
2016-06-01 09:55:00,78.74,78.78,78.59,78.61,16111.0,60.0654,60.0959,59.9509,59.9662,16111.0
2016-06-01 10:00:00,78.64,78.74,78.5,78.6,21246.0,59.9891,60.0654,59.8823,59.9586,21246.0
2016-06-01 10:05:00,78.58,78.67,78.56,78.58,24244.0,59.9433,60.012,59.9281,59.9433,24244.0
2016-06-01 10:10:00,78.58,78.77,78.58,78.73,14788.0,59.9433,60.0883,59.9433,60.0577,14788.0
2016-06-01 10:15:00,78.72,78.8,78.72,78.73,35337.0,60.0501,60.1111,60.0501,60.0577,35337.0
2016-06-01 10:20:00,78.71,78.88,78.69,78.82,41243.0,60.0425,60.1722,60.0272,60.1264,41243.0
2016-06-01 10:25:00,78.82,78.91,78.73,78.75,16846.0,60.1264,60.1951,60.0577,60.073,16846.0
2016-06-01 10:30:00,78.73,78.82,78.72,78.82,14811.0,60.0577,60.1264,60.0501,60.1264,14811.0
2016-06-01 10:35:00,78.82,78.88,78.8,78.85,38424.0,60.1264,60.1722,60.1111,60.1493,38424.0
2016-06-01 10:40:00,78.85,78.91,78.82,78.88,20344.0,60.1493,60.1951,60.1264,60.1722,20344.0
2016-06-01 10:45:00,78.91,78.92,78.85,78.91,12750.0,60.1951,60.2027,60.1493,60.1951,12750.0
2016-06-01 10:50:00,78.92,79.02,78.89,78.99,39058.0,60.2027,60.279,60.1798,60.2561,39058.0
2016-06-01 10:55:00,79.0,79.02,78.91,78.91,16727.0,60.2637,60.279,60.1951,60.1951,16727.0
2016-06-01 11:00:00,78.92,79.03,78.91,78.98,19182.0,60.2027,60.2866,60.1951,60.2485,19182.0
2016-06-01 11:05:00,79.0,79.05,78.96,79.0,22002.0,60.2637,60.3019,60.2332,60.2637,22002.0
2016-06-01 11:10:00,79.0,79.03,78.98,79.0,14927.0,60.2637,60.2866,60.2485,60.2637,14927.0
2016-06-01 11:15:00,78.98,79.04,78.94,79.0,23310.0,60.2485,60.2942,60.2179,60.2637,23310.0
2016-06-01 11:20:00,78.99,79.01,78.95,78.95,25942.0,60.2561,60.2713,60.2256,60.2256,25942.0
2016-06-01 11:25:00,78.96,78.99,78.86,78.91,21704.0,60.2332,60.2561,60.1569,60.1951,21704.0
2016-06-01 11:30:00,78.89,78.97,78.84,78.87,12243.0,60.1798,60.2408,60.1417,60.1645,12243.0
2016-06-01 11:35:00,78.84,78.95,78.84,78.88,21869.0,60.1417,60.2256,60.1417,60.1722,21869.0
2016-06-01 11:40:00,78.89,78.93,78.86,78.92,10714.0,60.1798,60.2103,60.1569,60.2027,10714.0
2016-06-01 11:45:00,78.89,78.94,78.88,78.93,14465.0,60.1798,60.2179,60.1722,60.2103,14465.0
2016-06-01 11:50:00,78.94,78.96,78.85,78.88,27112.0,60.2179,60.2332,60.1493,60.1722,27112.0
2016-06-01 11:55:00,78.88,78.92,78.86,78.87,11186.0,60.1722,60.2027,60.1569,60.1645,11186.0
2016-06-01 12:00:00,78.86,78.91,78.85,78.89,9069.0,60.1569,60.1951,60.1493,60.1798,9069.0
2016-06-01 12:05:00,78.91,78.91,78.84,78.86,14820.0,60.1951,60.1951,60.1417,60.1569,14820.0
2016-06-01 12:10:00,78.9,78.91,78.84,78.85,16507.0,60.1874,60.1951,60.1417,60.1493,16507.0
2016-06-01 12:15:00,78.87,78.9,78.85,78.86,12987.0,60.1645,60.1874,60.1493,60.1569,12987.0
2016-06-01 12:20:00,78.86,78.9,78.86,78.88,7384.0,60.1569,60.1874,60.1569,60.1722,7384.0
2016-06-01 12:25:00,78.9,78.91,78.81,78.87,18443.0,60.1874,60.1951,60.1188,60.1645,18443.0
2016-06-01 12:30:00,78.87,78.87,78.75,78.75,16051.0,60.1645,60.1645,60.073,60.073,16051.0
2016-06-01 12:35:00,78.76,78.83,78.74,78.77,21301.0,60.0806,60.134,60.0654,60.0883,21301.0
2016-06-01 12:40:00,78.77,78.78,78.69,78.69,6876.0,60.0883,60.0959,60.0272,60.0272,6876.0
2016-06-01 12:45:00,78.72,78.82,78.72,78.74,18928.0,60.0501,60.1264,60.0501,60.0654,18928.0
2016-06-01 12:50:00,78.75,78.78,78.71,78.75,26310.0,60.073,60.0959,60.0425,60.073,26310.0
2016-06-01 12:55:00,78.75,78.78,78.74,78.77,38255.0,60.073,60.0959,60.0654,60.0883,38255.0
2016-06-01 13:00:00,78.77,78.82,78.75,78.82,23380.0,60.0883,60.1264,60.073,60.1264,23380.0
2016-06-01 13:05:00,78.83,78.89,78.83,78.84,20156.0,60.134,60.1798,60.134,60.1417,20156.0
2016-06-01 13:10:00,78.83,78.86,78.79,78.82,6420.0,60.134,60.1569,60.1035,60.1264,6420.0
2016-06-01 13:15:00,78.81,78.85,78.8,78.84,12612.0,60.1188,60.1493,60.1111,60.1417,12612.0
2016-06-01 13:20:00,78.84,78.87,78.83,78.87,12722.0,60.1417,60.1645,60.134,60.1645,12722.0
2016-06-01 13:25:00,78.85,78.87,78.82,78.82,11601.0,60.1493,60.1645,60.1264,60.1264,11601.0
2016-06-01 13:30:00,78.83,78.9,78.82,78.85,16901.0,60.134,60.1874,60.1264,60.1493,16901.0
2016-06-01 13:35:00,78.86,78.9,78.82,78.84,10980.0,60.1569,60.1874,60.1264,60.1417,10980.0
2016-06-01 13:40:00,78.86,78.86,78.71,78.73,9747.0,60.1569,60.1569,60.0425,60.0577,9747.0
2016-06-01 13:45:00,78.72,78.78,78.71,78.78,19659.0,60.0501,60.0959,60.0425,60.0959,19659.0
2016-06-01 13:50:00,78.78,78.81,78.74,78.77,14631.0,60.0959,60.1188,60.0654,60.0883,14631.0
2016-06-01 13:55:00,78.76,78.8,78.74,78.8,9693.0,60.0806,60.1111,60.0654,60.1111,9693.0
2016-06-01 14:00:00,78.8,78.81,78.73,78.77,22897.0,60.1111,60.1188,60.0577,60.0883,22897.0
2016-06-01 14:05:00,78.77,78.82,78.74,78.82,28260.0,60.0883,60.1264,60.0654,60.1264,28260.0
2016-06-01 14:10:00,78.81,78.82,78.77,78.81,16362.0,60.1188,60.1264,60.0883,60.1188,16362.0
2016-06-01 14:15:00,78.82,78.9,78.81,78.87,12224.0,60.1264,60.1874,60.1188,60.1645,12224.0
2016-06-01 14:20:00,78.88,78.97,78.88,78.94,15478.0,60.1722,60.2408,60.1722,60.2179,15478.0
2016-06-01 14:25:00,78.93,78.96,78.89,78.95,15496.0,60.2103,60.2332,60.1798,60.2256,15496.0
2016-06-01 14:30:00,78.94,78.96,78.81,78.86,18258.0,60.2179,60.2332,60.1188,60.1569,18258.0
2016-06-01 14:35:00,78.85,78.9,78.84,78.86,24512.0,60.1493,60.1874,60.1417,60.1569,24512.0
2016-06-01 14:40:00,78.87,78.9,78.84,78.9,24780.0,60.1645,60.1874,60.1417,60.1874,24780.0
2016-06-01 14:45:00,78.89,78.89,78.83,78.84,15980.0,60.1798,60.1798,60.134,60.1417,15980.0
2016-06-01 14:50:00,78.85,78.86,78.8,78.8,20159.0,60.1493,60.1569,60.1111,60.1111,20159.0
2016-06-01 14:55:00,78.79,78.81,78.78,78.8,25221.0,60.1035,60.1188,60.0959,60.1111,25221.0
2016-06-01 15:00:00,78.8,78.82,78.75,78.76,42665.0,60.1111,60.1264,60.073,60.0806,42665.0
2016-06-01 15:05:00,78.76,78.82,78.73,78.81,20553.0,60.0806,60.1264,60.0577,60.1188,20553.0
2016-06-01 15:10:00,78.81,78.86,78.79,78.84,18889.0,60.1188,60.1569,60.1035,60.1417,18889.0
2016-06-01 15:15:00,78.84,78.86,78.81,78.85,17118.0,60.1417,60.1569,60.1188,60.1493,17118.0
2016-06-01 15:20:00,78.84,78.88,78.8,78.81,38654.0,60.1417,60.1722,60.1111,60.1188,38654.0
2016-06-01 15:25:00,78.81,78.81,78.76,78.78,32043.0,60.1188,60.1188,60.0806,60.0959,32043.0
2016-06-01 15:30:00,78.77,78.81,78.76,78.8,44546.0,60.0883,60.1188,60.0806,60.1111,44546.0
2016-06-01 15:35:00,78.8,78.81,78.78,78.8,27083.0,60.1111,60.1188,60.0959,60.1111,27083.0
2016-06-01 15:40:00,78.8,78.83,78.78,78.79,67481.0,60.1111,60.134,60.0959,60.1035,67481.0
2016-06-01 15:45:00,78.8,78.82,78.78,78.81,55777.0,60.1111,60.1264,60.0959,60.1188,55777.0
2016-06-01 15:50:00,78.81,78.81,78.78,78.8,59897.0,60.1188,60.1188,60.0959,60.1111,59897.0
2016-06-01 15:55:00,78.8,78.8,78.71,78.73,100993.0,60.1111,60.1111,60.0425,60.0577,100993.0
2016-06-02 09:30:00,78.7,78.88,78.61,78.69,23454.0,60.0349,60.1722,59.9662,60.0272,23454.0
2016-06-02 09:35:00,78.7,79.06,78.67,78.99,30201.0,60.0349,60.3095,60.012,60.2561,30201.0
2016-06-02 09:40:00,79.0,79.01,78.73,78.88,24585.0,60.2637,60.2713,60.0577,60.1722,24585.0
2016-06-02 09:45:00,78.87,78.93,78.76,78.9,51123.0,60.1645,60.2103,60.0806,60.1874,51123.0
2016-06-02 09:50:00,78.9,79.03,78.81,78.89,36137.0,60.1874,60.2866,60.1188,60.1798,36137.0
2016-06-02 09:55:00,78.91,78.93,78.82,78.86,29524.0,60.1951,60.2103,60.1264,60.1569,29524.0
2016-06-02 10:00:00,78.88,78.95,78.84,78.85,17191.0,60.1722,60.2256,60.1417,60.1493,17191.0
2016-06-02 10:05:00,78.86,78.95,78.83,78.86,21339.0,60.1569,60.2256,60.134,60.1569,21339.0
2016-06-02 10:10:00,78.85,78.89,78.76,78.84,14058.0,60.1493,60.1798,60.0806,60.1417,14058.0
2016-06-02 10:15:00,78.82,78.9,78.79,78.83,22264.0,60.1264,60.1874,60.1035,60.134,22264.0
2016-06-02 10:20:00,78.85,78.95,78.83,78.84,45712.0,60.1493,60.2256,60.134,60.1417,45712.0
2016-06-02 10:25:00,78.84,78.86,78.79,78.84,34424.0,60.1417,60.1569,60.1035,60.1417,34424.0
2016-06-02 10:30:00,78.83,78.9,78.81,78.9,31065.0,60.134,60.1874,60.1188,60.1874,31065.0
2016-06-02 10:35:00,78.94,79.08,78.93,79.0,11690.0,60.2179,60.3247,60.2103,60.2637,11690.0
2016-06-02 10:40:00,79.0,79.01,78.94,79.0,21899.0,60.2637,60.2713,60.2179,60.2637,21899.0
2016-06-02 10:45:00,79.0,79.06,78.96,79.02,37092.0,60.2637,60.3095,60.2332,60.279,37092.0
2016-06-02 10:50:00,79.03,79.07,79.0,79.05,19533.0,60.2866,60.3171,60.2637,60.3019,19533.0
2016-06-02 10:55:00,79.06,79.09,79.04,79.07,28335.0,60.3095,60.3324,60.2942,60.3171,28335.0
2016-06-02 11:00:00,79.07,79.22,79.07,79.13,33035.0,60.3171,60.4315,60.3171,60.3629,33035.0
2016-06-02 11:05:00,79.15,79.28,79.14,79.2,25688.0,60.3781,60.4773,60.3705,60.4163,25688.0
2016-06-02 11:10:00,79.19,79.26,79.14,79.26,34371.0,60.4086,60.462,60.3705,60.462,34371.0
2016-06-02 11:15:00,79.27,79.34,79.2,79.26,46294.0,60.4697,60.5231,60.4163,60.462,46294.0
2016-06-02 11:20:00,79.27,79.29,79.19,79.23,57227.0,60.4697,60.4849,60.4086,60.4392,57227.0
2016-06-02 11:25:00,79.25,79.46,79.23,79.45,13786.0,60.4544,60.6146,60.4392,60.607,13786.0
2016-06-02 11:30:00,79.42,79.55,79.41,79.5,25303.0,60.5841,60.6833,60.5765,60.6451,25303.0
2016-06-02 11:35:00,79.54,79.6,79.5,79.6,9383.0,60.6756,60.7214,60.6451,60.7214,9383.0
2016-06-02 11:40:00,79.59,79.6,79.48,79.52,17157.0,60.7138,60.7214,60.6299,60.6604,17157.0
2016-06-02 11:45:00,79.52,79.53,79.42,79.46,20198.0,60.6604,60.668,60.5841,60.6146,20198.0
2016-06-02 11:50:00,79.46,79.5,79.44,79.48,12095.0,60.6146,60.6451,60.5994,60.6299,12095.0
2016-06-02 11:55:00,79.47,79.48,79.37,79.42,44274.0,60.6222,60.6299,60.546,60.5841,44274.0
2016-06-02 12:00:00,79.44,79.45,79.4,79.41,10971.0,60.5994,60.607,60.5688,60.5765,10971.0
2016-06-02 12:05:00,79.42,79.43,79.38,79.4,13128.0,60.5841,60.5917,60.5536,60.5688,13128.0
2016-06-02 12:10:00,79.41,79.43,79.32,79.33,10125.0,60.5765,60.5917,60.5078,60.5154,10125.0
2016-06-02 12:15:00,79.33,79.36,79.31,79.32,17116.0,60.5154,60.5383,60.5002,60.5078,17116.0
2016-06-02 12:20:00,79.31,79.33,79.27,79.3,7834.0,60.5002,60.5154,60.4697,60.4926,7834.0
2016-06-02 12:25:00,79.31,79.31,79.27,79.28,5306.0,60.5002,60.5002,60.4697,60.4773,5306.0
2016-06-02 12:30:00,79.29,79.34,79.28,79.31,12894.0,60.4849,60.5231,60.4773,60.5002,12894.0
2016-06-02 12:35:00,79.32,79.38,79.32,79.33,6718.0,60.5078,60.5536,60.5078,60.5154,6718.0
2016-06-02 12:40:00,79.33,79.33,79.27,79.28,5300.0,60.5154,60.5154,60.4697,60.4773,5300.0
2016-06-02 12:45:00,79.29,79.34,79.27,79.34,4755.0,60.4849,60.5231,60.4697,60.5231,4755.0
2016-06-02 12:50:00,79.34,79.4,79.34,79.35,3155.0,60.5231,60.5688,60.5231,60.5307,3155.0
2016-06-02 12:55:00,79.33,79.38,79.31,79.31,3860.0,60.5154,60.5536,60.5002,60.5002,3860.0
2016-06-02 13:00:00,79.29,79.33,79.29,79.33,5242.0,60.4849,60.5154,60.4849,60.5154,5242.0
2016-06-02 13:05:00,79.33,79.43,79.31,79.41,9057.0,60.5154,60.5917,60.5002,60.5765,9057.0
2016-06-02 13:10:00,79.4,79.43,79.33,79.37,12778.0,60.5688,60.5917,60.5154,60.546,12778.0
2016-06-02 13:15:00,79.37,79.43,79.37,79.37,1989.0,60.546,60.5917,60.546,60.546,1989.0
2016-06-02 13:20:00,79.38,79.43,79.31,79.31,7443.0,60.5536,60.5917,60.5002,60.5002,7443.0
2016-06-02 13:25:00,79.31,79.42,79.31,79.35,10499.0,60.5002,60.5841,60.5002,60.5307,10499.0
2016-06-02 13:30:00,79.37,79.42,79.35,79.37,5796.0,60.546,60.5841,60.5307,60.546,5796.0
2016-06-02 13:35:00,79.39,79.43,79.38,79.38,13778.0,60.5612,60.5917,60.5536,60.5536,13778.0
2016-06-02 13:40:00,79.38,79.43,79.37,79.43,8073.0,60.5536,60.5917,60.546,60.5917,8073.0
2016-06-02 13:45:00,79.43,79.43,79.37,79.38,14113.0,60.5917,60.5917,60.546,60.5536,14113.0
2016-06-02 13:50:00,79.39,79.49,79.39,79.46,12134.0,60.5612,60.6375,60.5612,60.6146,12134.0
2016-06-02 13:55:00,79.46,79.52,79.46,79.49,11077.0,60.6146,60.6604,60.6146,60.6375,11077.0
2016-06-02 14:00:00,79.48,79.56,79.46,79.56,11707.0,60.6299,60.6909,60.6146,60.6909,11707.0
2016-06-02 14:05:00,79.56,79.59,79.5,79.59,24031.0,60.6909,60.7138,60.6451,60.7138,24031.0
2016-06-02 14:10:00,79.59,79.66,79.58,79.62,39973.0,60.7138,60.7672,60.7062,60.7367,39973.0
2016-06-02 14:15:00,79.62,79.66,79.59,79.62,61862.0,60.7367,60.7672,60.7138,60.7367,61862.0
2016-06-02 14:20:00,79.61,79.7,79.61,79.7,15220.0,60.729,60.7977,60.729,60.7977,15220.0
2016-06-02 14:25:00,79.71,79.8,79.7,79.8,66849.0,60.8053,60.874,60.7977,60.874,66849.0
2016-06-02 14:30:00,79.8,79.8,79.72,79.74,25817.0,60.874,60.874,60.8129,60.8282,25817.0
2016-06-02 14:35:00,79.73,79.78,79.71,79.75,10041.0,60.8206,60.8587,60.8053,60.8358,10041.0
2016-06-02 14:40:00,79.76,79.76,79.7,79.7,13263.0,60.8435,60.8435,60.7977,60.7977,13263.0
2016-06-02 14:45:00,79.71,79.75,79.71,79.74,5417.0,60.8053,60.8358,60.8053,60.8282,5417.0
2016-06-02 14:50:00,79.74,79.74,79.66,79.72,39096.0,60.8282,60.8282,60.7672,60.8129,39096.0
2016-06-02 14:55:00,79.72,79.8,79.72,79.8,14494.0,60.8129,60.874,60.8129,60.874,14494.0
2016-06-02 15:00:00,79.79,79.82,79.73,79.76,55086.0,60.8663,60.8892,60.8206,60.8435,55086.0
2016-06-02 15:05:00,79.77,79.83,79.74,79.77,32599.0,60.8511,60.8969,60.8282,60.8511,32599.0
2016-06-02 15:10:00,79.77,79.82,79.74,79.77,20129.0,60.8511,60.8892,60.8282,60.8511,20129.0
2016-06-02 15:15:00,79.78,79.86,79.77,79.78,145959.0,60.8587,60.9197,60.8511,60.8587,145959.0
2016-06-02 15:20:00,79.78,79.81,79.77,79.81,10300.0,60.8587,60.8816,60.8511,60.8816,10300.0
2016-06-02 15:25:00,79.81,79.81,79.75,79.79,31552.0,60.8816,60.8816,60.8358,60.8663,31552.0
2016-06-02 15:30:00,79.79,79.79,79.72,79.75,33263.0,60.8663,60.8663,60.8129,60.8358,33263.0
2016-06-02 15:35:00,79.75,79.78,79.73,79.75,24840.0,60.8358,60.8587,60.8206,60.8358,24840.0
2016-06-02 15:40:00,79.75,79.76,79.67,79.67,58543.0,60.8358,60.8435,60.7748,60.7748,58543.0
2016-06-02 15:45:00,79.68,79.72,79.67,79.71,48411.0,60.7824,60.8129,60.7748,60.8053,48411.0
2016-06-02 15:50:00,79.72,79.84,79.72,79.82,38255.0,60.8129,60.9045,60.8129,60.8892,38255.0
2016-06-02 15:55:00,79.82,79.89,79.8,79.88,65897.0,60.8892,60.9426,60.874,60.935,65897.0
2016-06-03 09:30:00,79.72,79.9,79.36,79.46,22683.0,60.8129,60.9503,60.5383,60.6146,22683.0
2016-06-03 09:35:00,79.42,79.61,79.35,79.37,12486.0,60.5841,60.729,60.5307,60.546,12486.0
2016-06-03 09:40:00,79.46,79.53,79.33,79.44,59456.0,60.6146,60.668,60.5154,60.5994,59456.0
2016-06-03 09:45:00,79.45,79.5,79.21,79.27,37810.0,60.607,60.6451,60.4239,60.4697,37810.0
2016-06-03 09:50:00,79.22,79.59,79.22,79.58,44232.0,60.4315,60.7138,60.4315,60.7062,44232.0
2016-06-03 09:55:00,79.59,79.67,79.44,79.65,10994.0,60.7138,60.7748,60.5994,60.7595,10994.0
2016-06-03 10:00:00,79.65,79.66,79.42,79.57,27409.0,60.7595,60.7672,60.5841,60.6985,27409.0
2016-06-03 10:05:00,79.52,79.99,79.52,79.88,73929.0,60.6604,61.0189,60.6604,60.935,73929.0
2016-06-03 10:10:00,79.88,79.99,79.83,79.99,43981.0,60.935,61.0189,60.8969,61.0189,43981.0
2016-06-03 10:15:00,79.99,79.99,79.82,79.89,32916.0,61.0189,61.0189,60.8892,60.9426,32916.0
2016-06-03 10:20:00,79.88,79.89,79.68,79.76,22555.0,60.935,60.9426,60.7824,60.8435,22555.0
2016-06-03 10:25:00,79.72,79.8,79.65,79.75,12280.0,60.8129,60.874,60.7595,60.8358,12280.0
2016-06-03 10:30:00,79.75,79.83,79.64,79.82,27833.0,60.8358,60.8969,60.7519,60.8892,27833.0
2016-06-03 10:35:00,79.81,79.81,79.68,79.7,47501.0,60.8816,60.8816,60.7824,60.7977,47501.0
2016-06-03 10:40:00,79.69,79.78,79.63,79.64,51858.0,60.7901,60.8587,60.7443,60.7519,51858.0
2016-06-03 10:45:00,79.63,79.75,79.52,79.7,104783.0,60.7443,60.8358,60.6604,60.7977,104783.0
2016-06-03 10:50:00,79.69,79.71,79.6,79.6,15634.0,60.7901,60.8053,60.7214,60.7214,15634.0
2016-06-03 10:55:00,79.6,79.65,79.55,79.64,13910.0,60.7214,60.7595,60.6833,60.7519,13910.0
2016-06-03 11:00:00,79.65,79.65,79.5,79.56,18421.0,60.7595,60.7595,60.6451,60.6909,18421.0
2016-06-03 11:05:00,79.56,79.6,79.5,79.51,19748.0,60.6909,60.7214,60.6451,60.6528,19748.0
2016-06-03 11:10:00,79.52,79.56,79.52,79.52,7354.0,60.6604,60.6909,60.6604,60.6604,7354.0
2016-06-03 11:15:00,79.51,79.51,79.45,79.48,66388.0,60.6528,60.6528,60.607,60.6299,66388.0
2016-06-03 11:20:00,79.48,79.54,79.44,79.45,17609.0,60.6299,60.6756,60.5994,60.607,17609.0
2016-06-03 11:25:00,79.45,79.5,79.44,79.46,17946.0,60.607,60.6451,60.5994,60.6146,17946.0
2016-06-03 11:30:00,79.45,79.66,79.45,79.65,143150.0,60.607,60.7672,60.607,60.7595,143150.0
2016-06-03 11:35:00,79.66,79.78,79.62,79.78,8428.0,60.7672,60.8587,60.7367,60.8587,8428.0
2016-06-03 11:40:00,79.78,79.87,79.77,79.8,11785.0,60.8587,60.9274,60.8511,60.874,11785.0
2016-06-03 11:45:00,79.79,79.81,79.71,79.81,8456.0,60.8663,60.8816,60.8053,60.8816,8456.0
2016-06-03 11:50:00,79.81,79.83,79.73,79.73,7342.0,60.8816,60.8969,60.8206,60.8206,7342.0
2016-06-03 11:55:00,79.73,79.96,79.73,79.94,18949.0,60.8206,60.996,60.8206,60.9808,18949.0
2016-06-03 12:00:00,79.97,79.97,79.84,79.84,6879.0,61.0037,61.0037,60.9045,60.9045,6879.0
2016-06-03 12:05:00,79.82,79.87,79.79,79.81,10913.0,60.8892,60.9274,60.8663,60.8816,10913.0
2016-06-03 12:10:00,79.8,79.84,79.78,79.82,10365.0,60.874,60.9045,60.8587,60.8892,10365.0
2016-06-03 12:15:00,79.82,79.82,79.7,79.71,6937.0,60.8892,60.8892,60.7977,60.8053,6937.0
2016-06-03 12:20:00,79.73,79.83,79.72,79.82,9850.0,60.8206,60.8969,60.8129,60.8892,9850.0
2016-06-03 12:25:00,79.77,79.77,79.7,79.7,5088.0,60.8511,60.8511,60.7977,60.7977,5088.0
2016-06-03 12:30:00,79.69,79.78,79.67,79.76,10812.0,60.7901,60.8587,60.7748,60.8435,10812.0
2016-06-03 12:35:00,79.76,79.76,79.68,79.71,7322.0,60.8435,60.8435,60.7824,60.8053,7322.0
2016-06-03 12:40:00,79.72,79.73,79.65,79.67,6378.0,60.8129,60.8206,60.7595,60.7748,6378.0
2016-06-03 12:45:00,79.65,79.65,79.57,79.61,6783.0,60.7595,60.7595,60.6985,60.729,6783.0
2016-06-03 12:50:00,79.59,79.61,79.55,79.55,7009.0,60.7138,60.729,60.6833,60.6833,7009.0
2016-06-03 12:55:00,79.54,79.56,79.53,79.53,6427.0,60.6756,60.6909,60.668,60.668,6427.0
2016-06-03 13:00:00,79.53,79.57,79.52,79.53,6733.0,60.668,60.6985,60.6604,60.668,6733.0
2016-06-03 13:05:00,79.53,79.59,79.51,79.59,8935.0,60.668,60.7138,60.6528,60.7138,8935.0
2016-06-03 13:10:00,79.59,79.61,79.56,79.59,5148.0,60.7138,60.729,60.6909,60.7138,5148.0
2016-06-03 13:15:00,79.58,79.59,79.56,79.59,5553.0,60.7062,60.7138,60.6909,60.7138,5553.0
2016-06-03 13:20:00,79.59,79.63,79.57,79.59,7203.0,60.7138,60.7443,60.6985,60.7138,7203.0
2016-06-03 13:25:00,79.6,79.6,79.51,79.52,5499.0,60.7214,60.7214,60.6528,60.6604,5499.0
2016-06-03 13:30:00,79.52,79.55,79.5,79.55,13994.0,60.6604,60.6833,60.6451,60.6833,13994.0
2016-06-03 13:35:00,79.55,79.64,79.54,79.56,8576.0,60.6833,60.7519,60.6756,60.6909,8576.0
2016-06-03 13:40:00,79.56,79.62,79.56,79.62,6522.0,60.6909,60.7367,60.6909,60.7367,6522.0
2016-06-03 13:45:00,79.64,79.67,79.6,79.64,9513.0,60.7519,60.7748,60.7214,60.7519,9513.0
2016-06-03 13:50:00,79.63,79.7,79.6,79.6,6001.0,60.7443,60.7977,60.7214,60.7214,6001.0
2016-06-03 13:55:00,79.62,79.74,79.62,79.74,9742.0,60.7367,60.8282,60.7367,60.8282,9742.0
2016-06-03 14:00:00,79.74,79.74,79.64,79.69,9867.0,60.8282,60.8282,60.7519,60.7901,9867.0
2016-06-03 14:05:00,79.69,79.72,79.68,79.71,10735.0,60.7901,60.8129,60.7824,60.8053,10735.0
2016-06-03 14:10:00,79.71,79.8,79.71,79.79,13378.0,60.8053,60.874,60.8053,60.8663,13378.0
2016-06-03 14:15:00,79.79,79.8,79.75,79.77,10358.0,60.8663,60.874,60.8358,60.8511,10358.0
2016-06-03 14:20:00,79.76,79.79,79.69,79.78,12727.0,60.8435,60.8663,60.7901,60.8587,12727.0
2016-06-03 14:25:00,79.79,79.83,79.75,79.83,13553.0,60.8663,60.8969,60.8358,60.8969,13553.0
2016-06-03 14:30:00,79.82,79.89,79.82,79.89,8944.0,60.8892,60.9426,60.8892,60.9426,8944.0
2016-06-03 14:35:00,79.88,79.94,79.88,79.92,13589.0,60.935,60.9808,60.935,60.9655,13589.0
2016-06-03 14:40:00,79.92,79.94,79.89,79.89,9951.0,60.9655,60.9808,60.9426,60.9426,9951.0
2016-06-03 14:45:00,79.9,79.95,79.9,79.92,11381.0,60.9503,60.9884,60.9503,60.9655,11381.0
2016-06-03 14:50:00,79.92,79.98,79.9,79.96,11560.0,60.9655,61.0113,60.9503,60.996,11560.0
2016-06-03 14:55:00,79.96,79.97,79.88,79.88,9842.0,60.996,61.0037,60.935,60.935,9842.0
2016-06-03 15:00:00,79.87,79.87,79.81,79.82,13211.0,60.9274,60.9274,60.8816,60.8892,13211.0
2016-06-03 15:05:00,79.81,79.83,79.78,79.81,12540.0,60.8816,60.8969,60.8587,60.8816,12540.0
2016-06-03 15:10:00,79.81,79.82,79.75,79.77,24458.0,60.8816,60.8892,60.8358,60.8511,24458.0
2016-06-03 15:15:00,79.77,79.78,79.66,79.66,24511.0,60.8511,60.8587,60.7672,60.7672,24511.0
2016-06-03 15:20:00,79.66,79.77,79.65,79.77,20747.0,60.7672,60.8511,60.7595,60.8511,20747.0
2016-06-03 15:25:00,79.77,79.83,79.77,79.81,16152.0,60.8511,60.8969,60.8511,60.8816,16152.0
2016-06-03 15:30:00,79.81,79.82,79.7,79.77,29207.0,60.8816,60.8892,60.7977,60.8511,29207.0
2016-06-03 15:35:00,79.76,79.76,79.74,79.75,15988.0,60.8435,60.8435,60.8282,60.8358,15988.0
2016-06-03 15:40:00,79.76,79.85,79.74,79.82,29763.0,60.8435,60.9121,60.8282,60.8892,29763.0
2016-06-03 15:45:00,79.82,79.85,79.78,79.79,35398.0,60.8892,60.9121,60.8587,60.8663,35398.0
2016-06-03 15:50:00,79.8,79.87,79.79,79.85,29377.0,60.874,60.9274,60.8663,60.9121,29377.0
2016-06-03 15:55:00,79.85,79.85,79.7,79.76,57885.0,60.9121,60.9121,60.7977,60.8435,57885.0
2016-06-06 09:30:00,79.72,79.95,79.5,79.5,34549.0,60.8129,60.9884,60.6451,60.6451,34549.0
2016-06-06 09:35:00,79.48,79.62,79.37,79.44,9259.0,60.6299,60.7367,60.546,60.5994,9259.0
2016-06-06 09:40:00,79.44,79.7,79.37,79.7,9943.0,60.5994,60.7977,60.546,60.7977,9943.0
2016-06-06 09:45:00,79.65,79.96,79.65,79.96,14311.0,60.7595,60.996,60.7595,60.996,14311.0
2016-06-06 09:50:00,79.97,80.0,79.74,79.87,14980.0,61.0037,61.0265,60.8282,60.9274,14980.0
2016-06-06 09:55:00,79.84,79.86,79.69,79.69,11556.0,60.9045,60.9197,60.7901,60.7901,11556.0
2016-06-06 10:00:00,79.71,79.77,79.63,79.7,64291.0,60.8053,60.8511,60.7443,60.7977,64291.0
2016-06-06 10:05:00,79.72,79.8,79.68,79.68,24206.0,60.8129,60.874,60.7824,60.7824,24206.0
2016-06-06 10:10:00,79.68,79.86,79.68,79.82,21661.0,60.7824,60.9197,60.7824,60.8892,21661.0
2016-06-06 10:15:00,79.81,79.87,79.76,79.8,28082.0,60.8816,60.9274,60.8435,60.874,28082.0
2016-06-06 10:20:00,79.8,79.87,79.75,79.87,11872.0,60.874,60.9274,60.8358,60.9274,11872.0
2016-06-06 10:25:00,79.88,79.91,79.71,79.76,7907.0,60.935,60.9579,60.8053,60.8435,7907.0
2016-06-06 10:30:00,79.78,79.85,79.76,79.81,13472.0,60.8587,60.9121,60.8435,60.8816,13472.0
2016-06-06 10:35:00,79.79,79.8,79.65,79.66,10530.0,60.8663,60.874,60.7595,60.7672,10530.0
2016-06-06 10:40:00,79.67,79.71,79.6,79.71,46732.0,60.7748,60.8053,60.7214,60.8053,46732.0
2016-06-06 10:45:00,79.71,79.71,79.63,79.64,14749.0,60.8053,60.8053,60.7443,60.7519,14749.0
2016-06-06 10:50:00,79.64,79.66,79.61,79.64,8200.0,60.7519,60.7672,60.729,60.7519,8200.0
2016-06-06 10:55:00,79.64,79.75,79.63,79.67,9191.0,60.7519,60.8358,60.7443,60.7748,9191.0
2016-06-06 11:00:00,79.67,79.67,79.63,79.66,5030.0,60.7748,60.7748,60.7443,60.7672,5030.0
2016-06-06 11:05:00,79.66,79.7,79.6,79.68,23305.0,60.7672,60.7977,60.7214,60.7824,23305.0
2016-06-06 11:10:00,79.68,79.68,79.6,79.62,12875.0,60.7824,60.7824,60.7214,60.7367,12875.0
2016-06-06 11:15:00,79.63,79.63,79.58,79.59,5734.0,60.7443,60.7443,60.7062,60.7138,5734.0
2016-06-06 11:20:00,79.6,79.63,79.48,79.5,8126.0,60.7214,60.7443,60.6299,60.6451,8126.0
2016-06-06 11:25:00,79.5,79.52,79.46,79.5,8692.0,60.6451,60.6604,60.6146,60.6451,8692.0
2016-06-06 11:30:00,79.49,79.51,79.47,79.5,13342.0,60.6375,60.6528,60.6222,60.6451,13342.0
2016-06-06 11:35:00,79.5,79.58,79.47,79.58,8478.0,60.6451,60.7062,60.6222,60.7062,8478.0
2016-06-06 11:40:00,79.59,79.62,79.57,79.61,8754.0,60.7138,60.7367,60.6985,60.729,8754.0
2016-06-06 11:45:00,79.61,79.63,79.54,79.55,9792.0,60.729,60.7443,60.6756,60.6833,9792.0
2016-06-06 11:50:00,79.57,79.61,79.54,79.56,8746.0,60.6985,60.729,60.6756,60.6909,8746.0
2016-06-06 11:55:00,79.58,79.63,79.55,79.57,52202.0,60.7062,60.7443,60.6833,60.6985,52202.0
2016-06-06 12:00:00,79.57,79.65,79.56,79.62,54017.0,60.6985,60.7595,60.6909,60.7367,54017.0
2016-06-06 12:05:00,79.62,79.62,79.53,79.55,5445.0,60.7367,60.7367,60.668,60.6833,5445.0
2016-06-06 12:10:00,79.55,79.74,79.55,79.71,23466.0,60.6833,60.8282,60.6833,60.8053,23466.0
2016-06-06 12:15:00,79.71,79.73,79.59,79.64,15916.0,60.8053,60.8206,60.7138,60.7519,15916.0
2016-06-06 12:20:00,79.63,79.68,79.62,79.68,16717.0,60.7443,60.7824,60.7367,60.7824,16717.0
2016-06-06 12:25:00,79.7,79.75,79.66,79.74,50843.0,60.7977,60.8358,60.7672,60.8282,50843.0
2016-06-06 12:30:00,79.73,79.92,79.69,79.9,38708.0,60.8206,60.9655,60.7901,60.9503,38708.0
2016-06-06 12:35:00,79.9,79.91,79.85,79.89,7842.0,60.9503,60.9579,60.9121,60.9426,7842.0
2016-06-06 12:40:00,79.89,80.1,79.89,80.1,56018.0,60.9426,61.1028,60.9426,61.1028,56018.0
2016-06-06 12:45:00,80.11,80.11,80.05,80.07,16776.0,61.1105,61.1105,61.0647,61.0799,16776.0
2016-06-06 12:50:00,80.06,80.07,79.93,79.97,22549.0,61.0723,61.0799,60.9731,61.0037,22549.0
2016-06-06 12:55:00,79.98,80.08,79.95,80.07,19486.0,61.0113,61.0876,60.9884,61.0799,19486.0
2016-06-06 13:00:00,80.05,80.05,79.96,79.98,10290.0,61.0647,61.0647,60.996,61.0113,10290.0
2016-06-06 13:05:00,79.99,80.14,79.99,80.13,13839.0,61.0189,61.1333,61.0189,61.1257,13839.0
2016-06-06 13:10:00,80.13,80.27,80.13,80.25,29313.0,61.1257,61.2325,61.1257,61.2172,29313.0
2016-06-06 13:15:00,80.23,80.29,80.23,80.24,15926.0,61.202,61.2478,61.202,61.2096,15926.0
2016-06-06 13:20:00,80.25,80.36,80.25,80.33,23023.0,61.2172,61.3012,61.2172,61.2783,23023.0
2016-06-06 13:25:00,80.33,80.36,80.31,80.34,19498.0,61.2783,61.3012,61.263,61.2859,19498.0
2016-06-06 13:30:00,80.34,80.35,80.25,80.25,13170.0,61.2859,61.2935,61.2172,61.2172,13170.0
2016-06-06 13:35:00,80.25,80.31,80.23,80.29,11539.0,61.2172,61.263,61.202,61.2478,11539.0
2016-06-06 13:40:00,80.3,80.3,80.24,80.28,8473.0,61.2554,61.2554,61.2096,61.2401,8473.0
2016-06-06 13:45:00,80.29,80.33,80.27,80.32,7330.0,61.2478,61.2783,61.2325,61.2706,7330.0
2016-06-06 13:50:00,80.33,80.39,80.32,80.39,10914.0,61.2783,61.324,61.2706,61.324,10914.0
2016-06-06 13:55:00,80.39,80.43,80.33,80.35,12124.0,61.324,61.3546,61.2783,61.2935,12124.0
2016-06-06 14:00:00,80.36,80.41,80.34,80.36,10710.0,61.3012,61.3393,61.2859,61.3012,10710.0
2016-06-06 14:05:00,80.36,80.36,80.25,80.32,9645.0,61.3012,61.3012,61.2172,61.2706,9645.0
2016-06-06 14:10:00,80.32,80.33,80.27,80.27,9369.0,61.2706,61.2783,61.2325,61.2325,9369.0
2016-06-06 14:15:00,80.27,80.36,80.27,80.36,11115.0,61.2325,61.3012,61.2325,61.3012,11115.0
2016-06-06 14:20:00,80.35,80.36,80.32,80.33,11969.0,61.2935,61.3012,61.2706,61.2783,11969.0
2016-06-06 14:25:00,80.33,80.44,80.33,80.38,18246.0,61.2783,61.3622,61.2783,61.3164,18246.0
2016-06-06 14:30:00,80.36,80.36,80.29,80.3,15720.0,61.3012,61.3012,61.2478,61.2554,15720.0
2016-06-06 14:35:00,80.31,80.34,80.28,80.33,22429.0,61.263,61.2859,61.2401,61.2783,22429.0
2016-06-06 14:40:00,80.34,80.41,80.33,80.41,12662.0,61.2859,61.3393,61.2783,61.3393,12662.0
2016-06-06 14:45:00,80.42,80.46,80.39,80.43,13651.0,61.3469,61.3774,61.324,61.3546,13651.0
2016-06-06 14:50:00,80.43,80.49,80.43,80.47,13624.0,61.3546,61.4003,61.3546,61.3851,13624.0
2016-06-06 14:55:00,80.47,80.48,80.36,80.37,10370.0,61.3851,61.3927,61.3012,61.3088,10370.0
2016-06-06 15:00:00,80.35,80.45,80.34,80.39,25363.0,61.2935,61.3698,61.2859,61.324,25363.0
2016-06-06 15:05:00,80.39,80.44,80.39,80.42,31097.0,61.324,61.3622,61.324,61.3469,31097.0
2016-06-06 15:10:00,80.42,80.51,80.42,80.49,10847.0,61.3469,61.4156,61.3469,61.4003,10847.0
2016-06-06 15:15:00,80.49,80.51,80.42,80.5,12614.0,61.4003,61.4156,61.3469,61.408,12614.0
2016-06-06 15:20:00,80.5,80.5,80.45,80.46,11638.0,61.408,61.408,61.3698,61.3774,11638.0
2016-06-06 15:25:00,80.46,80.51,80.46,80.51,24467.0,61.3774,61.4156,61.3774,61.4156,24467.0
2016-06-06 15:30:00,80.51,80.52,80.44,80.52,31352.0,61.4156,61.4232,61.3622,61.4232,31352.0
2016-06-06 15:35:00,80.5,80.52,80.47,80.49,21608.0,61.408,61.4232,61.3851,61.4003,21608.0
2016-06-06 15:40:00,80.48,80.5,80.45,80.46,32316.0,61.3927,61.408,61.3698,61.3774,32316.0
2016-06-06 15:45:00,80.45,80.48,80.39,80.39,34783.0,61.3698,61.3927,61.324,61.324,34783.0
2016-06-06 15:50:00,80.39,80.42,80.38,80.41,34987.0,61.324,61.3469,61.3164,61.3393,34987.0
2016-06-06 15:55:00,80.4,80.45,80.4,80.43,107936.0,61.3317,61.3698,61.3317,61.3546,107936.0
2016-06-07 09:30:00,80.1,80.41,79.88,79.95,25353.0,61.1028,61.3393,60.935,60.9884,25353.0
2016-06-07 09:35:00,80.01,80.07,79.83,79.87,15057.0,61.0342,61.0799,60.8969,60.9274,15057.0
2016-06-07 09:40:00,79.87,79.89,79.73,79.77,8350.0,60.9274,60.9426,60.8206,60.8511,8350.0
2016-06-07 09:45:00,79.79,79.91,79.71,79.91,15635.0,60.8663,60.9579,60.8053,60.9579,15635.0
2016-06-07 09:50:00,79.88,79.88,79.72,79.73,20597.0,60.935,60.935,60.8129,60.8206,20597.0
2016-06-07 09:55:00,79.75,79.86,79.73,79.79,16342.0,60.8358,60.9197,60.8206,60.8663,16342.0
2016-06-07 10:00:00,79.79,79.93,79.78,79.86,17817.0,60.8663,60.9731,60.8587,60.9197,17817.0
2016-06-07 10:05:00,79.85,79.85,79.77,79.8,17951.0,60.9121,60.9121,60.8511,60.874,17951.0
2016-06-07 10:10:00,79.8,79.82,79.76,79.81,25617.0,60.874,60.8892,60.8435,60.8816,25617.0
2016-06-07 10:15:00,79.82,79.9,79.79,79.87,25022.0,60.8892,60.9503,60.8663,60.9274,25022.0
2016-06-07 10:20:00,79.87,79.98,79.87,79.95,18894.0,60.9274,61.0113,60.9274,60.9884,18894.0
2016-06-07 10:25:00,79.94,79.96,79.86,79.89,16567.0,60.9808,60.996,60.9197,60.9426,16567.0
2016-06-07 10:30:00,79.89,79.93,79.86,79.91,17794.0,60.9426,60.9731,60.9197,60.9579,17794.0
2016-06-07 10:35:00,79.92,79.94,79.86,79.94,12279.0,60.9655,60.9808,60.9197,60.9808,12279.0
2016-06-07 10:40:00,79.93,79.94,79.9,79.93,12811.0,60.9731,60.9808,60.9503,60.9731,12811.0
2016-06-07 10:45:00,79.94,79.97,79.89,79.95,18755.0,60.9808,61.0037,60.9426,60.9884,18755.0
2016-06-07 10:50:00,79.96,79.96,79.89,79.91,80830.0,60.996,60.996,60.9426,60.9579,80830.0
2016-06-07 10:55:00,79.92,79.96,79.9,79.95,30396.0,60.9655,60.996,60.9503,60.9884,30396.0
2016-06-07 11:00:00,79.95,80.0,79.95,80.0,18716.0,60.9884,61.0265,60.9884,61.0265,18716.0
2016-06-07 11:05:00,79.99,79.99,79.95,79.97,9493.0,61.0189,61.0189,60.9884,61.0037,9493.0
2016-06-07 11:10:00,79.98,80.01,79.92,79.94,110323.0,61.0113,61.0342,60.9655,60.9808,110323.0
2016-06-07 11:15:00,79.94,80.01,79.91,79.97,12043.0,60.9808,61.0342,60.9579,61.0037,12043.0
2016-06-07 11:20:00,79.99,80.0,79.91,79.91,9223.0,61.0189,61.0265,60.9579,60.9579,9223.0
2016-06-07 11:25:00,79.92,79.99,79.92,79.98,5100.0,60.9655,61.0189,60.9655,61.0113,5100.0
2016-06-07 11:30:00,79.99,80.0,79.94,79.98,15016.0,61.0189,61.0265,60.9808,61.0113,15016.0
2016-06-07 11:35:00,79.97,80.05,79.96,80.05,25097.0,61.0037,61.0647,60.996,61.0647,25097.0
2016-06-07 11:40:00,80.05,80.08,80.02,80.06,7063.0,61.0647,61.0876,61.0418,61.0723,7063.0
2016-06-07 11:45:00,80.05,80.07,80.0,80.02,15520.0,61.0647,61.0799,61.0265,61.0418,15520.0
2016-06-07 11:50:00,80.02,80.05,79.99,80.01,15900.0,61.0418,61.0647,61.0189,61.0342,15900.0
2016-06-07 11:55:00,80.02,80.1,80.02,80.09,12144.0,61.0418,61.1028,61.0418,61.0952,12144.0
2016-06-07 12:00:00,80.1,80.11,80.05,80.05,14571.0,61.1028,61.1105,61.0647,61.0647,14571.0
2016-06-07 12:05:00,80.04,80.14,80.04,80.09,9498.0,61.0571,61.1333,61.0571,61.0952,9498.0
2016-06-07 12:10:00,80.09,80.13,80.08,80.13,6019.0,61.0952,61.1257,61.0876,61.1257,6019.0
2016-06-07 12:15:00,80.14,80.16,80.11,80.11,6609.0,61.1333,61.1486,61.1105,61.1105,6609.0
2016-06-07 12:20:00,80.1,80.12,80.06,80.08,8106.0,61.1028,61.1181,61.0723,61.0876,8106.0
2016-06-07 12:25:00,80.09,80.09,80.07,80.07,3710.0,61.0952,61.0952,61.0799,61.0799,3710.0
2016-06-07 12:30:00,80.06,80.15,80.06,80.14,10817.0,61.0723,61.141,61.0723,61.1333,10817.0
2016-06-07 12:35:00,80.14,80.16,80.09,80.11,8001.0,61.1333,61.1486,61.0952,61.1105,8001.0
2016-06-07 12:40:00,80.09,80.16,80.09,80.15,3491.0,61.0952,61.1486,61.0952,61.141,3491.0
2016-06-07 12:45:00,80.14,80.15,80.13,80.15,11988.0,61.1333,61.141,61.1257,61.141,11988.0
2016-06-07 12:50:00,80.14,80.16,80.14,80.14,20302.0,61.1333,61.1486,61.1333,61.1333,20302.0
2016-06-07 12:55:00,80.14,80.2,80.13,80.15,18644.0,61.1333,61.1791,61.1257,61.141,18644.0
2016-06-07 13:00:00,80.16,80.18,80.15,80.15,3129.0,61.1486,61.1639,61.141,61.141,3129.0
2016-06-07 13:05:00,80.15,80.17,80.12,80.14,6804.0,61.141,61.1562,61.1181,61.1333,6804.0
2016-06-07 13:10:00,80.13,80.14,80.11,80.12,4437.0,61.1257,61.1333,61.1105,61.1181,4437.0
2016-06-07 13:15:00,80.13,80.21,80.13,80.21,7528.0,61.1257,61.1867,61.1257,61.1867,7528.0
2016-06-07 13:20:00,80.22,80.25,80.2,80.2,5988.0,61.1944,61.2172,61.1791,61.1791,5988.0
2016-06-07 13:25:00,80.18,80.2,80.15,80.18,4440.0,61.1639,61.1791,61.141,61.1639,4440.0
2016-06-07 13:30:00,80.17,80.23,80.17,80.21,4977.0,61.1562,61.202,61.1562,61.1867,4977.0
2016-06-07 13:35:00,80.21,80.21,80.18,80.18,5171.0,61.1867,61.1867,61.1639,61.1639,5171.0
2016-06-07 13:40:00,80.18,80.19,80.13,80.15,6649.0,61.1639,61.1715,61.1257,61.141,6649.0
2016-06-07 13:45:00,80.13,80.2,80.13,80.2,5505.0,61.1257,61.1791,61.1257,61.1791,5505.0
2016-06-07 13:50:00,80.19,80.19,80.07,80.08,12819.0,61.1715,61.1715,61.0799,61.0876,12819.0
2016-06-07 13:55:00,80.09,80.13,80.07,80.07,12600.0,61.0952,61.1257,61.0799,61.0799,12600.0
2016-06-07 14:00:00,80.07,80.17,80.07,80.16,8953.0,61.0799,61.1562,61.0799,61.1486,8953.0
2016-06-07 14:05:00,80.17,80.18,80.13,80.13,10158.0,61.1562,61.1639,61.1257,61.1257,10158.0
2016-06-07 14:10:00,80.12,80.12,80.07,80.09,7453.0,61.1181,61.1181,61.0799,61.0952,7453.0
2016-06-07 14:15:00,80.09,80.11,80.06,80.09,16096.0,61.0952,61.1105,61.0723,61.0952,16096.0
2016-06-07 14:20:00,80.09,80.1,80.07,80.09,26371.0,61.0952,61.1028,61.0799,61.0952,26371.0
2016-06-07 14:25:00,80.1,80.12,80.08,80.09,15482.0,61.1028,61.1181,61.0876,61.0952,15482.0
2016-06-07 14:30:00,80.08,80.12,80.07,80.09,14989.0,61.0876,61.1181,61.0799,61.0952,14989.0
2016-06-07 14:35:00,80.09,80.1,80.07,80.09,14873.0,61.0952,61.1028,61.0799,61.0952,14873.0
2016-06-07 14:40:00,80.1,80.15,80.09,80.1,24785.0,61.1028,61.141,61.0952,61.1028,24785.0
2016-06-07 14:45:00,80.1,80.11,80.08,80.1,11896.0,61.1028,61.1105,61.0876,61.1028,11896.0
2016-06-07 14:50:00,80.1,80.15,80.1,80.12,8827.0,61.1028,61.141,61.1028,61.1181,8827.0
2016-06-07 14:55:00,80.12,80.13,80.09,80.1,11682.0,61.1181,61.1257,61.0952,61.1028,11682.0
2016-06-07 15:00:00,80.09,80.14,80.09,80.13,10607.0,61.0952,61.1333,61.0952,61.1257,10607.0
2016-06-07 15:05:00,80.11,80.17,80.11,80.16,14296.0,61.1105,61.1562,61.1105,61.1486,14296.0
2016-06-07 15:10:00,80.15,80.18,80.14,80.14,13790.0,61.141,61.1639,61.1333,61.1333,13790.0
2016-06-07 15:15:00,80.14,80.15,80.01,80.04,58864.0,61.1333,61.141,61.0342,61.0571,58864.0
2016-06-07 15:20:00,80.04,80.04,79.99,80.0,41445.0,61.0571,61.0571,61.0189,61.0265,41445.0
2016-06-07 15:25:00,80.0,80.04,80.0,80.01,27087.0,61.0265,61.0571,61.0265,61.0342,27087.0
2016-06-07 15:30:00,80.01,80.02,80.0,80.0,25535.0,61.0342,61.0418,61.0265,61.0265,25535.0
2016-06-07 15:35:00,80.01,80.04,79.97,80.0,43579.0,61.0342,61.0571,61.0037,61.0265,43579.0
2016-06-07 15:40:00,80.0,80.01,79.96,79.96,65176.0,61.0265,61.0342,60.996,60.996,65176.0
2016-06-07 15:45:00,79.96,79.99,79.92,79.99,51081.0,60.996,61.0189,60.9655,61.0189,51081.0
2016-06-07 15:50:00,79.99,80.01,79.98,80.01,58376.0,61.0189,61.0342,61.0113,61.0342,58376.0
2016-06-07 15:55:00,80.01,80.03,79.96,79.96,110567.0,61.0342,61.0494,60.996,60.996,110567.0
2016-06-08 09:30:00,79.85,80.13,79.5,79.61,65742.0,60.9121,61.1257,60.6451,60.729,65742.0
2016-06-08 09:35:00,79.62,79.72,79.52,79.6,21931.0,60.7367,60.8129,60.6604,60.7214,21931.0
2016-06-08 09:40:00,79.6,79.67,79.53,79.55,18423.0,60.7214,60.7748,60.668,60.6833,18423.0
2016-06-08 09:45:00,79.58,79.67,79.53,79.61,20282.0,60.7062,60.7748,60.668,60.729,20282.0
2016-06-08 09:50:00,79.61,79.77,79.61,79.75,24156.0,60.729,60.8511,60.729,60.8358,24156.0
2016-06-08 09:55:00,79.72,79.79,79.64,79.7,68179.0,60.8129,60.8663,60.7519,60.7977,68179.0
2016-06-08 10:00:00,79.72,79.81,79.68,79.72,54061.0,60.8129,60.8816,60.7824,60.8129,54061.0
2016-06-08 10:05:00,79.73,79.79,79.66,79.74,60233.0,60.8206,60.8663,60.7672,60.8282,60233.0
2016-06-08 10:10:00,79.74,79.76,79.67,79.69,22142.0,60.8282,60.8435,60.7748,60.7901,22142.0
2016-06-08 10:15:00,79.69,79.76,79.66,79.67,39758.0,60.7901,60.8435,60.7672,60.7748,39758.0
2016-06-08 10:20:00,79.67,79.73,79.66,79.7,17843.0,60.7748,60.8206,60.7672,60.7977,17843.0
2016-06-08 10:25:00,79.7,79.72,79.67,79.68,17594.0,60.7977,60.8129,60.7748,60.7824,17594.0
2016-06-08 10:30:00,79.67,79.72,79.63,79.66,43331.0,60.7748,60.8129,60.7443,60.7672,43331.0
2016-06-08 10:35:00,79.67,79.7,79.66,79.68,16197.0,60.7748,60.7977,60.7672,60.7824,16197.0
2016-06-08 10:40:00,79.68,79.71,79.64,79.69,40372.0,60.7824,60.8053,60.7519,60.7901,40372.0
2016-06-08 10:45:00,79.7,79.75,79.67,79.74,37652.0,60.7977,60.8358,60.7748,60.8282,37652.0
2016-06-08 10:50:00,79.74,79.81,79.69,79.71,17937.0,60.8282,60.8816,60.7901,60.8053,17937.0
2016-06-08 10:55:00,79.72,79.73,79.67,79.69,14255.0,60.8129,60.8206,60.7748,60.7901,14255.0
2016-06-08 11:00:00,79.69,79.7,79.66,79.68,20388.0,60.7901,60.7977,60.7672,60.7824,20388.0
2016-06-08 11:05:00,79.68,79.68,79.6,79.6,16420.0,60.7824,60.7824,60.7214,60.7214,16420.0
2016-06-08 11:10:00,79.6,79.61,79.52,79.54,10373.0,60.7214,60.729,60.6604,60.6756,10373.0
2016-06-08 11:15:00,79.54,79.6,79.52,79.53,38897.0,60.6756,60.7214,60.6604,60.668,38897.0
2016-06-08 11:20:00,79.52,79.58,79.51,79.54,23986.0,60.6604,60.7062,60.6528,60.6756,23986.0
2016-06-08 11:25:00,79.55,79.61,79.54,79.58,14015.0,60.6833,60.729,60.6756,60.7062,14015.0
2016-06-08 11:30:00,79.59,79.63,79.57,79.59,25195.0,60.7138,60.7443,60.6985,60.7138,25195.0
2016-06-08 11:35:00,79.58,79.65,79.57,79.61,59929.0,60.7062,60.7595,60.6985,60.729,59929.0
2016-06-08 11:40:00,79.6,79.61,79.57,79.6,36806.0,60.7214,60.729,60.6985,60.7214,36806.0
2016-06-08 11:45:00,79.59,79.82,79.58,79.82,26923.0,60.7138,60.8892,60.7062,60.8892,26923.0
2016-06-08 11:50:00,79.82,79.87,79.75,79.83,50789.0,60.8892,60.9274,60.8358,60.8969,50789.0
2016-06-08 11:55:00,79.84,79.97,79.84,79.97,18239.0,60.9045,61.0037,60.9045,61.0037,18239.0
2016-06-08 12:00:00,79.98,80.01,79.95,80.01,11705.0,61.0113,61.0342,60.9884,61.0342,11705.0
2016-06-08 12:05:00,80.01,80.02,79.86,79.86,20638.0,61.0342,61.0418,60.9197,60.9197,20638.0
2016-06-08 12:10:00,79.86,79.89,79.76,79.8,61280.0,60.9197,60.9426,60.8435,60.874,61280.0
2016-06-08 12:15:00,79.79,79.83,79.78,79.79,20783.0,60.8663,60.8969,60.8587,60.8663,20783.0
2016-06-08 12:20:00,79.78,79.82,79.77,79.81,44989.0,60.8587,60.8892,60.8511,60.8816,44989.0
2016-06-08 12:25:00,79.82,79.82,79.79,79.81,18710.0,60.8892,60.8892,60.8663,60.8816,18710.0
2016-06-08 12:30:00,79.81,79.82,79.79,79.8,58921.0,60.8816,60.8892,60.8663,60.874,58921.0
2016-06-08 12:35:00,79.8,79.82,79.75,79.81,48643.0,60.874,60.8892,60.8358,60.8816,48643.0
2016-06-08 12:40:00,79.81,79.82,79.79,79.81,19440.0,60.8816,60.8892,60.8663,60.8816,19440.0
2016-06-08 12:45:00,79.82,79.82,79.8,79.81,13301.0,60.8892,60.8892,60.874,60.8816,13301.0
2016-06-08 12:50:00,79.8,79.81,79.74,79.75,69442.0,60.874,60.8816,60.8282,60.8358,69442.0
2016-06-08 12:55:00,79.76,79.82,79.73,79.81,50834.0,60.8435,60.8892,60.8206,60.8816,50834.0
2016-06-08 13:00:00,79.81,79.82,79.79,79.81,34733.0,60.8816,60.8892,60.8663,60.8816,34733.0
2016-06-08 13:05:00,79.81,79.82,79.8,79.81,37956.0,60.8816,60.8892,60.874,60.8816,37956.0
2016-06-08 13:10:00,79.8,79.83,79.79,79.81,38459.0,60.874,60.8969,60.8663,60.8816,38459.0
2016-06-08 13:15:00,79.81,79.82,79.79,79.8,41285.0,60.8816,60.8892,60.8663,60.874,41285.0
2016-06-08 13:20:00,79.8,79.81,79.78,79.81,63661.0,60.874,60.8816,60.8587,60.8816,63661.0
2016-06-08 13:25:00,79.81,79.81,79.76,79.77,18149.0,60.8816,60.8816,60.8435,60.8511,18149.0
2016-06-08 13:30:00,79.77,79.81,79.77,79.8,24401.0,60.8511,60.8816,60.8511,60.874,24401.0
2016-06-08 13:35:00,79.8,79.81,79.78,79.79,11900.0,60.874,60.8816,60.8587,60.8663,11900.0
2016-06-08 13:40:00,79.79,79.83,79.78,79.8,26686.0,60.8663,60.8969,60.8587,60.874,26686.0
2016-06-08 13:45:00,79.81,79.81,79.75,79.77,16672.0,60.8816,60.8816,60.8358,60.8511,16672.0
2016-06-08 13:50:00,79.78,79.8,79.76,79.77,10560.0,60.8587,60.874,60.8435,60.8511,10560.0
2016-06-08 13:55:00,79.79,79.79,79.76,79.76,9117.0,60.8663,60.8663,60.8435,60.8435,9117.0
2016-06-08 14:00:00,79.77,79.77,79.71,79.73,15878.0,60.8511,60.8511,60.8053,60.8206,15878.0
2016-06-08 14:05:00,79.73,79.75,79.7,79.71,11444.0,60.8206,60.8358,60.7977,60.8053,11444.0
2016-06-08 14:10:00,79.7,79.72,79.65,79.67,17221.0,60.7977,60.8129,60.7595,60.7748,17221.0
2016-06-08 14:15:00,79.67,79.71,79.64,79.65,21216.0,60.7748,60.8053,60.7519,60.7595,21216.0
2016-06-08 14:20:00,79.64,79.67,79.59,79.61,32049.0,60.7519,60.7748,60.7138,60.729,32049.0
2016-06-08 14:25:00,79.61,79.62,79.56,79.58,56298.0,60.729,60.7367,60.6909,60.7062,56298.0
2016-06-08 14:30:00,79.6,79.6,79.56,79.58,35525.0,60.7214,60.7214,60.6909,60.7062,35525.0
2016-06-08 14:35:00,79.58,79.69,79.58,79.67,70571.0,60.7062,60.7901,60.7062,60.7748,70571.0
2016-06-08 14:40:00,79.67,79.69,79.62,79.66,58036.0,60.7748,60.7901,60.7367,60.7672,58036.0
2016-06-08 14:45:00,79.67,79.77,79.65,79.75,57206.0,60.7748,60.8511,60.7595,60.8358,57206.0
2016-06-08 14:50:00,79.75,79.79,79.74,79.79,26500.0,60.8358,60.8663,60.8282,60.8663,26500.0
2016-06-08 14:55:00,79.78,79.81,79.69,79.7,28765.0,60.8587,60.8816,60.7901,60.7977,28765.0
2016-06-08 15:00:00,79.7,79.76,79.7,79.75,32166.0,60.7977,60.8435,60.7977,60.8358,32166.0
2016-06-08 15:05:00,79.75,79.77,79.73,79.75,12581.0,60.8358,60.8511,60.8206,60.8358,12581.0
2016-06-08 15:10:00,79.76,79.76,79.69,79.7,71218.0,60.8435,60.8435,60.7901,60.7977,71218.0
2016-06-08 15:15:00,79.7,79.74,79.69,79.73,28950.0,60.7977,60.8282,60.7901,60.8206,28950.0
2016-06-08 15:20:00,79.73,79.73,79.67,79.7,53532.0,60.8206,60.8206,60.7748,60.7977,53532.0
2016-06-08 15:25:00,79.7,79.77,79.67,79.7,75655.0,60.7977,60.8511,60.7748,60.7977,75655.0
2016-06-08 15:30:00,79.7,79.71,79.67,79.68,38982.0,60.7977,60.8053,60.7748,60.7824,38982.0
2016-06-08 15:35:00,79.69,79.75,79.67,79.73,59689.0,60.7901,60.8358,60.7748,60.8206,59689.0
2016-06-08 15:40:00,79.73,79.73,79.68,79.7,63258.0,60.8206,60.8206,60.7824,60.7977,63258.0
2016-06-08 15:45:00,79.71,79.75,79.7,79.75,71234.0,60.8053,60.8358,60.7977,60.8358,71234.0
2016-06-08 15:50:00,79.74,79.78,79.67,79.67,117226.0,60.8282,60.8587,60.7748,60.7748,117226.0
2016-06-08 15:55:00,79.67,79.68,79.62,79.65,216607.0,60.7748,60.7824,60.7367,60.7595,216607.0
2016-06-09 09:30:00,79.56,79.96,79.56,79.81,19382.0,60.6909,60.996,60.6909,60.8816,19382.0
2016-06-09 09:35:00,79.79,79.92,79.79,79.92,10776.0,60.8663,60.9655,60.8663,60.9655,10776.0
2016-06-09 09:40:00,79.88,79.9,79.75,79.83,15530.0,60.935,60.9503,60.8358,60.8969,15530.0
2016-06-09 09:45:00,79.84,79.85,79.68,79.73,25524.0,60.9045,60.9121,60.7824,60.8206,25524.0
2016-06-09 09:50:00,79.71,79.75,79.61,79.68,42897.0,60.8053,60.8358,60.729,60.7824,42897.0
2016-06-09 09:55:00,79.69,79.7,79.58,79.61,61777.0,60.7901,60.7977,60.7062,60.729,61777.0
2016-06-09 10:00:00,79.63,79.76,79.55,79.66,74504.0,60.7443,60.8435,60.6833,60.7672,74504.0
2016-06-09 10:05:00,79.65,79.65,79.4,79.49,71679.0,60.7595,60.7595,60.5688,60.6375,71679.0
2016-06-09 10:10:00,79.49,79.52,79.43,79.44,15797.0,60.6375,60.6604,60.5917,60.5994,15797.0
2016-06-09 10:15:00,79.45,79.55,79.45,79.55,21940.0,60.607,60.6833,60.607,60.6833,21940.0
2016-06-09 10:20:00,79.56,79.62,79.47,79.53,32676.0,60.6909,60.7367,60.6222,60.668,32676.0
2016-06-09 10:25:00,79.54,79.62,79.5,79.52,26002.0,60.6756,60.7367,60.6451,60.6604,26002.0
2016-06-09 10:30:00,79.54,79.61,79.52,79.56,15879.0,60.6756,60.729,60.6604,60.6909,15879.0
2016-06-09 10:35:00,79.57,79.57,79.48,79.48,24442.0,60.6985,60.6985,60.6299,60.6299,24442.0
2016-06-09 10:40:00,79.48,79.51,79.41,79.47,33983.0,60.6299,60.6528,60.5765,60.6222,33983.0
2016-06-09 10:45:00,79.47,79.47,79.35,79.35,36071.0,60.6222,60.6222,60.5307,60.5307,36071.0
2016-06-09 10:50:00,79.36,79.44,79.34,79.42,31185.0,60.5383,60.5994,60.5231,60.5841,31185.0
2016-06-09 10:55:00,79.45,79.48,79.31,79.37,42471.0,60.607,60.6299,60.5002,60.546,42471.0
2016-06-09 11:00:00,79.37,79.43,79.28,79.29,43351.0,60.546,60.5917,60.4773,60.4849,43351.0
2016-06-09 11:05:00,79.3,79.36,79.27,79.34,34650.0,60.4926,60.5383,60.4697,60.5231,34650.0
2016-06-09 11:10:00,79.34,79.45,79.32,79.43,32107.0,60.5231,60.607,60.5078,60.5917,32107.0
2016-06-09 11:15:00,79.44,79.45,79.35,79.39,14663.0,60.5994,60.607,60.5307,60.5612,14663.0
2016-06-09 11:20:00,79.39,79.39,79.27,79.31,36992.0,60.5612,60.5612,60.4697,60.5002,36992.0
2016-06-09 11:25:00,79.33,79.35,79.28,79.29,27007.0,60.5154,60.5307,60.4773,60.4849,27007.0
2016-06-09 11:30:00,79.29,79.32,79.2,79.25,42504.0,60.4849,60.5078,60.4163,60.4544,42504.0
2016-06-09 11:35:00,79.24,79.29,79.16,79.22,41707.0,60.4468,60.4849,60.3858,60.4315,41707.0
2016-06-09 11:40:00,79.23,79.26,79.14,79.23,61703.0,60.4392,60.462,60.3705,60.4392,61703.0
2016-06-09 11:45:00,79.22,79.26,79.14,79.19,47874.0,60.4315,60.462,60.3705,60.4086,47874.0
2016-06-09 11:50:00,79.19,79.23,79.15,79.19,47465.0,60.4086,60.4392,60.3781,60.4086,47465.0
2016-06-09 11:55:00,79.19,79.21,79.16,79.18,23050.0,60.4086,60.4239,60.3858,60.401,23050.0
2016-06-09 12:00:00,79.18,79.19,79.1,79.17,36526.0,60.401,60.4086,60.34,60.3934,36526.0
2016-06-09 12:05:00,79.16,79.37,79.13,79.28,88361.0,60.3858,60.546,60.3629,60.4773,88361.0
2016-06-09 12:10:00,79.28,79.33,79.26,79.32,20812.0,60.4773,60.5154,60.462,60.5078,20812.0
2016-06-09 12:15:00,79.32,79.34,79.24,79.31,18323.0,60.5078,60.5231,60.4468,60.5002,18323.0
2016-06-09 12:20:00,79.33,79.38,79.33,79.34,19405.0,60.5154,60.5536,60.5154,60.5231,19405.0
2016-06-09 12:25:00,79.33,79.33,79.25,79.28,26561.0,60.5154,60.5154,60.4544,60.4773,26561.0
2016-06-09 12:30:00,79.27,79.4,79.21,79.37,54823.0,60.4697,60.5688,60.4239,60.546,54823.0
2016-06-09 12:35:00,79.39,79.5,79.38,79.5,10325.0,60.5612,60.6451,60.5536,60.6451,10325.0
2016-06-09 12:40:00,79.5,79.56,79.48,79.54,14975.0,60.6451,60.6909,60.6299,60.6756,14975.0
2016-06-09 12:45:00,79.56,79.58,79.41,79.54,41718.0,60.6909,60.7062,60.5765,60.6756,41718.0
2016-06-09 12:50:00,79.53,79.6,79.52,79.57,13262.0,60.668,60.7214,60.6604,60.6985,13262.0
2016-06-09 12:55:00,79.57,79.65,79.55,79.63,31908.0,60.6985,60.7595,60.6833,60.7443,31908.0
2016-06-09 13:00:00,79.64,79.67,79.57,79.62,10706.0,60.7519,60.7748,60.6985,60.7367,10706.0
2016-06-09 13:05:00,79.62,79.62,79.53,79.56,11500.0,60.7367,60.7367,60.668,60.6909,11500.0
2016-06-09 13:10:00,79.57,79.6,79.54,79.58,10947.0,60.6985,60.7214,60.6756,60.7062,10947.0
2016-06-09 13:15:00,79.58,79.62,79.53,79.56,32767.0,60.7062,60.7367,60.668,60.6909,32767.0
2016-06-09 13:20:00,79.59,79.63,79.52,79.52,14203.0,60.7138,60.7443,60.6604,60.6604,14203.0
2016-06-09 13:25:00,79.53,79.6,79.53,79.55,24534.0,60.668,60.7214,60.668,60.6833,24534.0
2016-06-09 13:30:00,79.55,79.56,79.48,79.56,20665.0,60.6833,60.6909,60.6299,60.6909,20665.0
2016-06-09 13:35:00,79.56,79.62,79.55,79.61,19774.0,60.6909,60.7367,60.6833,60.729,19774.0
2016-06-09 13:40:00,79.6,79.6,79.55,79.59,19576.0,60.7214,60.7214,60.6833,60.7138,19576.0
2016-06-09 13:45:00,79.58,79.59,79.55,79.56,12936.0,60.7062,60.7138,60.6833,60.6909,12936.0
2016-06-09 13:50:00,79.55,79.58,79.44,79.49,29750.0,60.6833,60.7062,60.5994,60.6375,29750.0
2016-06-09 13:55:00,79.48,79.54,79.48,79.51,14560.0,60.6299,60.6756,60.6299,60.6528,14560.0
2016-06-09 14:00:00,79.51,79.51,79.44,79.46,34165.0,60.6528,60.6528,60.5994,60.6146,34165.0
2016-06-09 14:05:00,79.46,79.48,79.4,79.41,24879.0,60.6146,60.6299,60.5688,60.5765,24879.0
2016-06-09 14:10:00,79.4,79.47,79.35,79.47,35354.0,60.5688,60.6222,60.5307,60.6222,35354.0
2016-06-09 14:15:00,79.47,79.49,79.41,79.48,39396.0,60.6222,60.6375,60.5765,60.6299,39396.0
2016-06-09 14:20:00,79.47,79.48,79.39,79.4,14075.0,60.6222,60.6299,60.5612,60.5688,14075.0
2016-06-09 14:25:00,79.38,79.51,79.38,79.47,32843.0,60.5536,60.6528,60.5536,60.6222,32843.0
2016-06-09 14:30:00,79.47,79.47,79.35,79.37,41068.0,60.6222,60.6222,60.5307,60.546,41068.0
2016-06-09 14:35:00,79.37,79.44,79.37,79.39,29619.0,60.546,60.5994,60.546,60.5612,29619.0
2016-06-09 14:40:00,79.4,79.42,79.34,79.4,36568.0,60.5688,60.5841,60.5231,60.5688,36568.0
2016-06-09 14:45:00,79.41,79.45,79.36,79.44,32559.0,60.5765,60.607,60.5383,60.5994,32559.0
2016-06-09 14:50:00,79.43,79.47,79.38,79.38,49572.0,60.5917,60.6222,60.5536,60.5536,49572.0
2016-06-09 14:55:00,79.39,79.4,79.36,79.39,22881.0,60.5612,60.5688,60.5383,60.5612,22881.0
2016-06-09 15:00:00,79.38,79.42,79.35,79.39,37316.0,60.5536,60.5841,60.5307,60.5612,37316.0
2016-06-09 15:05:00,79.4,79.42,79.35,79.4,48377.0,60.5688,60.5841,60.5307,60.5688,48377.0
2016-06-09 15:10:00,79.39,79.41,79.37,79.4,35215.0,60.5612,60.5765,60.546,60.5688,35215.0
2016-06-09 15:15:00,79.4,79.4,79.36,79.38,30628.0,60.5688,60.5688,60.5383,60.5536,30628.0
2016-06-09 15:20:00,79.38,79.38,79.31,79.32,25626.0,60.5536,60.5536,60.5002,60.5078,25626.0
2016-06-09 15:25:00,79.33,79.34,79.26,79.29,60641.0,60.5154,60.5231,60.462,60.4849,60641.0
2016-06-09 15:30:00,79.28,79.34,79.26,79.34,64477.0,60.4773,60.5231,60.462,60.5231,64477.0
2016-06-09 15:35:00,79.33,79.34,79.27,79.33,63914.0,60.5154,60.5231,60.4697,60.5154,63914.0
2016-06-09 15:40:00,79.33,79.36,79.29,79.36,110272.0,60.5154,60.5383,60.4849,60.5383,110272.0
2016-06-09 15:45:00,79.35,79.36,79.3,79.35,70884.0,60.5307,60.5383,60.4926,60.5307,70884.0
2016-06-09 15:50:00,79.36,79.39,79.31,79.31,72397.0,60.5383,60.5612,60.5002,60.5002,72397.0
2016-06-09 15:55:00,79.32,79.37,79.27,79.31,111025.0,60.5078,60.546,60.4697,60.5002,111025.0
2016-06-10 09:30:00,79.0,79.06,78.39,78.66,59973.0,60.2637,60.3095,59.7984,60.0043,59973.0
2016-06-10 09:35:00,78.66,78.66,78.17,78.32,33879.0,60.0043,60.0043,59.6306,59.745,33879.0
2016-06-10 09:40:00,78.33,78.35,78.05,78.11,48648.0,59.7526,59.7679,59.539,59.5848,48648.0
2016-06-10 09:45:00,78.15,78.22,78.08,78.17,43047.0,59.6153,59.6687,59.5619,59.6306,43047.0
2016-06-10 09:50:00,78.16,78.27,78.08,78.13,117784.0,59.6229,59.7068,59.5619,59.6,117784.0
2016-06-10 09:55:00,78.11,78.44,78.1,78.44,64715.0,59.5848,59.8365,59.5772,59.8365,64715.0
2016-06-10 10:00:00,78.45,78.65,78.29,78.35,60667.0,59.8442,59.9967,59.7221,59.7679,60667.0
2016-06-10 10:05:00,78.37,78.46,78.29,78.3,43091.0,59.7831,59.8518,59.7221,59.7297,43091.0
2016-06-10 10:10:00,78.3,78.38,78.23,78.23,28113.0,59.7297,59.7908,59.6763,59.6763,28113.0
2016-06-10 10:15:00,78.24,78.31,78.21,78.24,33247.0,59.684,59.7374,59.6611,59.684,33247.0
2016-06-10 10:20:00,78.25,78.38,78.24,78.37,38225.0,59.6916,59.7908,59.684,59.7831,38225.0
2016-06-10 10:25:00,78.36,78.51,78.26,78.28,38194.0,59.7755,59.8899,59.6992,59.7145,38194.0
2016-06-10 10:30:00,78.27,78.46,78.26,78.44,16911.0,59.7068,59.8518,59.6992,59.8365,16911.0
2016-06-10 10:35:00,78.42,78.49,78.31,78.32,26752.0,59.8213,59.8747,59.7374,59.745,26752.0
2016-06-10 10:40:00,78.31,78.41,78.28,78.38,31323.0,59.7374,59.8136,59.7145,59.7908,31323.0
2016-06-10 10:45:00,78.37,78.39,78.28,78.3,33453.0,59.7831,59.7984,59.7145,59.7297,33453.0
2016-06-10 10:50:00,78.29,78.32,78.25,78.31,60974.0,59.7221,59.745,59.6916,59.7374,60974.0
2016-06-10 10:55:00,78.31,78.4,78.29,78.36,32310.0,59.7374,59.806,59.7221,59.7755,32310.0
2016-06-10 11:00:00,78.39,78.43,78.37,78.4,20691.0,59.7984,59.8289,59.7831,59.806,20691.0
2016-06-10 11:05:00,78.39,78.44,78.34,78.39,27577.0,59.7984,59.8365,59.7602,59.7984,27577.0
2016-06-10 11:10:00,78.4,78.6,78.38,78.6,35891.0,59.806,59.9586,59.7908,59.9586,35891.0
2016-06-10 11:15:00,78.6,78.63,78.51,78.59,10781.0,59.9586,59.9815,59.8899,59.9509,10781.0
2016-06-10 11:20:00,78.57,78.6,78.52,78.54,20318.0,59.9357,59.9586,59.8975,59.9128,20318.0
2016-06-10 11:25:00,78.54,78.57,78.47,78.55,22650.0,59.9128,59.9357,59.8594,59.9204,22650.0
2016-06-10 11:30:00,78.55,78.63,78.5,78.51,27272.0,59.9204,59.9815,59.8823,59.8899,27272.0
2016-06-10 11:35:00,78.51,78.63,78.51,78.58,26776.0,59.8899,59.9815,59.8899,59.9433,26776.0
2016-06-10 11:40:00,78.59,78.63,78.54,78.57,15800.0,59.9509,59.9815,59.9128,59.9357,15800.0
2016-06-10 11:45:00,78.56,78.61,78.56,78.59,8247.0,59.9281,59.9662,59.9281,59.9509,8247.0
2016-06-10 11:50:00,78.58,78.61,78.51,78.51,16895.0,59.9433,59.9662,59.8899,59.8899,16895.0
2016-06-10 11:55:00,78.54,78.61,78.54,78.56,16588.0,59.9128,59.9662,59.9128,59.9281,16588.0
2016-06-10 12:00:00,78.58,78.62,78.53,78.57,16943.0,59.9433,59.9738,59.9052,59.9357,16943.0
2016-06-10 12:05:00,78.57,78.58,78.49,78.54,19489.0,59.9357,59.9433,59.8747,59.9128,19489.0
2016-06-10 12:10:00,78.54,78.57,78.52,78.54,11035.0,59.9128,59.9357,59.8975,59.9128,11035.0
2016-06-10 12:15:00,78.55,78.61,78.52,78.6,28562.0,59.9204,59.9662,59.8975,59.9586,28562.0
2016-06-10 12:20:00,78.59,78.66,78.51,78.59,23474.0,59.9509,60.0043,59.8899,59.9509,23474.0
2016-06-10 12:25:00,78.61,78.61,78.55,78.59,12702.0,59.9662,59.9662,59.9204,59.9509,12702.0
2016-06-10 12:30:00,78.59,78.63,78.55,78.58,14899.0,59.9509,59.9815,59.9204,59.9433,14899.0
2016-06-10 12:35:00,78.57,78.59,78.51,78.55,6677.0,59.9357,59.9509,59.8899,59.9204,6677.0
2016-06-10 12:40:00,78.56,78.68,78.55,78.67,17709.0,59.9281,60.0196,59.9204,60.012,17709.0
2016-06-10 12:45:00,78.67,78.68,78.61,78.65,58884.0,60.012,60.0196,59.9662,59.9967,58884.0
2016-06-10 12:50:00,78.65,78.69,78.61,78.66,12043.0,59.9967,60.0272,59.9662,60.0043,12043.0
2016-06-10 12:55:00,78.65,78.75,78.65,78.73,14972.0,59.9967,60.073,59.9967,60.0577,14972.0
2016-06-10 13:00:00,78.72,78.76,78.65,78.76,23229.0,60.0501,60.0806,59.9967,60.0806,23229.0
2016-06-10 13:05:00,78.75,78.82,78.74,78.82,19241.0,60.073,60.1264,60.0654,60.1264,19241.0
2016-06-10 13:10:00,78.82,78.86,78.77,78.79,23479.0,60.1264,60.1569,60.0883,60.1035,23479.0
2016-06-10 13:15:00,78.8,78.8,78.74,78.77,12662.0,60.1111,60.1111,60.0654,60.0883,12662.0
2016-06-10 13:20:00,78.79,78.87,78.72,78.83,11346.0,60.1035,60.1645,60.0501,60.134,11346.0
2016-06-10 13:25:00,78.83,78.86,78.79,78.82,13293.0,60.134,60.1569,60.1035,60.1264,13293.0
2016-06-10 13:30:00,78.81,78.81,78.74,78.75,8984.0,60.1188,60.1188,60.0654,60.073,8984.0
2016-06-10 13:35:00,78.74,78.75,78.63,78.65,13077.0,60.0654,60.073,59.9815,59.9967,13077.0
2016-06-10 13:40:00,78.65,78.69,78.65,78.66,6888.0,59.9967,60.0272,59.9967,60.0043,6888.0
2016-06-10 13:45:00,78.64,78.64,78.43,78.44,17331.0,59.9891,59.9891,59.8289,59.8365,17331.0
2016-06-10 13:50:00,78.42,78.44,78.4,78.42,14794.0,59.8213,59.8365,59.806,59.8213,14794.0
2016-06-10 13:55:00,78.42,78.47,78.41,78.45,8206.0,59.8213,59.8594,59.8136,59.8442,8206.0
2016-06-10 14:00:00,78.45,78.48,78.36,78.48,27124.0,59.8442,59.867,59.7755,59.867,27124.0
2016-06-10 14:05:00,78.48,78.49,78.42,78.46,16686.0,59.867,59.8747,59.8213,59.8518,16686.0
2016-06-10 14:10:00,78.45,78.48,78.4,78.4,10380.0,59.8442,59.867,59.806,59.806,10380.0
2016-06-10 14:15:00,78.42,78.44,78.38,78.38,38879.0,59.8213,59.8365,59.7908,59.7908,38879.0
2016-06-10 14:20:00,78.38,78.46,78.35,78.41,19943.0,59.7908,59.8518,59.7679,59.8136,19943.0
2016-06-10 14:25:00,78.4,78.44,78.34,78.38,13673.0,59.806,59.8365,59.7602,59.7908,13673.0
2016-06-10 14:30:00,78.39,78.46,78.38,78.45,38648.0,59.7984,59.8518,59.7908,59.8442,38648.0
2016-06-10 14:35:00,78.46,78.58,78.44,78.58,26205.0,59.8518,59.9433,59.8365,59.9433,26205.0
2016-06-10 14:40:00,78.58,78.59,78.5,78.56,25800.0,59.9433,59.9509,59.8823,59.9281,25800.0
2016-06-10 14:45:00,78.55,78.56,78.47,78.55,19097.0,59.9204,59.9281,59.8594,59.9204,19097.0
2016-06-10 14:50:00,78.55,78.56,78.46,78.47,27126.0,59.9204,59.9281,59.8518,59.8594,27126.0
2016-06-10 14:55:00,78.47,78.53,78.44,78.44,18830.0,59.8594,59.9052,59.8365,59.8365,18830.0
2016-06-10 15:00:00,78.45,78.45,78.37,78.38,18986.0,59.8442,59.8442,59.7831,59.7908,18986.0
2016-06-10 15:05:00,78.38,78.4,78.27,78.3,19608.0,59.7908,59.806,59.7068,59.7297,19608.0
2016-06-10 15:10:00,78.29,78.32,78.26,78.3,25120.0,59.7221,59.745,59.6992,59.7297,25120.0
2016-06-10 15:15:00,78.29,78.36,78.28,78.3,36038.0,59.7221,59.7755,59.7145,59.7297,36038.0
2016-06-10 15:20:00,78.31,78.45,78.3,78.42,34007.0,59.7374,59.8442,59.7297,59.8213,34007.0
2016-06-10 15:25:00,78.41,78.44,78.36,78.37,28952.0,59.8136,59.8365,59.7755,59.7831,28952.0
2016-06-10 15:30:00,78.38,78.47,78.37,78.45,43509.0,59.7908,59.8594,59.7831,59.8442,43509.0
2016-06-10 15:35:00,78.45,78.46,78.4,78.44,42209.0,59.8442,59.8518,59.806,59.8365,42209.0
2016-06-10 15:40:00,78.45,78.46,78.4,78.43,29467.0,59.8442,59.8518,59.806,59.8289,29467.0
2016-06-10 15:45:00,78.42,78.56,78.42,78.55,58927.0,59.8213,59.9281,59.8213,59.9204,58927.0
2016-06-10 15:50:00,78.55,78.55,78.48,78.48,81303.0,59.9204,59.9204,59.867,59.867,81303.0
2016-06-10 15:55:00,78.48,78.55,78.46,78.51,80239.0,59.867,59.9204,59.8518,59.8899,80239.0
2016-06-13 09:30:00,78.53,78.79,78.47,78.47,36793.0,59.9052,60.1035,59.8594,59.8594,36793.0
2016-06-13 09:35:00,78.56,78.72,78.34,78.38,15499.0,59.9281,60.0501,59.7602,59.7908,15499.0
2016-06-13 09:40:00,78.35,78.54,78.35,78.49,15237.0,59.7679,59.9128,59.7679,59.8747,15237.0
2016-06-13 09:45:00,78.5,78.61,78.42,78.42,23377.0,59.8823,59.9662,59.8213,59.8213,23377.0
2016-06-13 09:50:00,78.44,78.71,78.42,78.71,33383.0,59.8365,60.0425,59.8213,60.0425,33383.0
2016-06-13 09:55:00,78.67,78.67,78.43,78.45,19760.0,60.012,60.012,59.8289,59.8442,19760.0
2016-06-13 10:00:00,78.45,78.54,78.42,78.49,34755.0,59.8442,59.9128,59.8213,59.8747,34755.0
2016-06-13 10:05:00,78.49,78.56,78.41,78.42,28950.0,59.8747,59.9281,59.8136,59.8213,28950.0
2016-06-13 10:10:00,78.41,78.47,78.33,78.36,24000.0,59.8136,59.8594,59.7526,59.7755,24000.0
2016-06-13 10:15:00,78.36,78.5,78.33,78.4,26608.0,59.7755,59.8823,59.7526,59.806,26608.0
2016-06-13 10:20:00,78.38,78.4,78.32,78.39,18158.0,59.7908,59.806,59.745,59.7984,18158.0
2016-06-13 10:25:00,78.39,78.42,78.32,78.35,16676.0,59.7984,59.8213,59.745,59.7679,16676.0
2016-06-13 10:30:00,78.36,78.62,78.36,78.62,40486.0,59.7755,59.9738,59.7755,59.9738,40486.0
2016-06-13 10:35:00,78.62,78.68,78.57,78.58,32883.0,59.9738,60.0196,59.9357,59.9433,32883.0
2016-06-13 10:40:00,78.58,78.6,78.51,78.52,10059.0,59.9433,59.9586,59.8899,59.8975,10059.0
2016-06-13 10:45:00,78.51,78.55,78.39,78.41,14082.0,59.8899,59.9204,59.7984,59.8136,14082.0
2016-06-13 10:50:00,78.41,78.64,78.39,78.52,58108.0,59.8136,59.9891,59.7984,59.8975,58108.0
2016-06-13 10:55:00,78.53,78.53,78.35,78.48,26478.0,59.9052,59.9052,59.7679,59.867,26478.0
2016-06-13 11:00:00,78.47,78.52,78.35,78.42,41617.0,59.8594,59.8975,59.7679,59.8213,41617.0
2016-06-13 11:05:00,78.44,78.45,78.35,78.37,9985.0,59.8365,59.8442,59.7679,59.7831,9985.0
2016-06-13 11:10:00,78.35,78.42,78.35,78.41,20916.0,59.7679,59.8213,59.7679,59.8136,20916.0
2016-06-13 11:15:00,78.41,78.42,78.35,78.37,16609.0,59.8136,59.8213,59.7679,59.7831,16609.0
2016-06-13 11:20:00,78.36,78.42,78.32,78.38,17025.0,59.7755,59.8213,59.745,59.7908,17025.0
2016-06-13 11:25:00,78.37,78.49,78.33,78.39,12850.0,59.7831,59.8747,59.7526,59.7984,12850.0
2016-06-13 11:30:00,78.39,78.41,78.35,78.37,6865.0,59.7984,59.8136,59.7679,59.7831,6865.0
2016-06-13 11:35:00,78.38,78.42,78.31,78.32,10338.0,59.7908,59.8213,59.7374,59.745,10338.0
2016-06-13 11:40:00,78.34,78.42,78.32,78.35,10949.0,59.7602,59.8213,59.745,59.7679,10949.0
2016-06-13 11:45:00,78.34,78.4,78.31,78.32,12498.0,59.7602,59.806,59.7374,59.745,12498.0
2016-06-13 11:50:00,78.31,78.37,78.3,78.34,12235.0,59.7374,59.7831,59.7297,59.7602,12235.0
2016-06-13 11:55:00,78.34,78.36,78.27,78.3,14669.0,59.7602,59.7755,59.7068,59.7297,14669.0
2016-06-13 12:00:00,78.3,78.35,78.28,78.3,19903.0,59.7297,59.7679,59.7145,59.7297,19903.0
2016-06-13 12:05:00,78.31,78.38,78.29,78.33,9167.0,59.7374,59.7908,59.7221,59.7526,9167.0
2016-06-13 12:10:00,78.33,78.38,78.33,78.37,5654.0,59.7526,59.7908,59.7526,59.7831,5654.0
2016-06-13 12:15:00,78.39,78.4,78.32,78.32,10120.0,59.7984,59.806,59.745,59.745,10120.0
2016-06-13 12:20:00,78.31,78.4,78.26,78.29,13705.0,59.7374,59.806,59.6992,59.7221,13705.0
2016-06-13 12:25:00,78.3,78.33,78.24,78.33,15730.0,59.7297,59.7526,59.684,59.7526,15730.0
2016-06-13 12:30:00,78.33,78.41,78.31,78.41,18035.0,59.7526,59.8136,59.7374,59.8136,18035.0
2016-06-13 12:35:00,78.41,78.46,78.39,78.41,11187.0,59.8136,59.8518,59.7984,59.8136,11187.0
2016-06-13 12:40:00,78.42,78.47,78.38,78.43,9582.0,59.8213,59.8594,59.7908,59.8289,9582.0
2016-06-13 12:45:00,78.44,78.46,78.39,78.46,20616.0,59.8365,59.8518,59.7984,59.8518,20616.0
2016-06-13 12:50:00,78.46,78.54,78.45,78.53,34176.0,59.8518,59.9128,59.8442,59.9052,34176.0
2016-06-13 12:55:00,78.53,78.61,78.52,78.6,23299.0,59.9052,59.9662,59.8975,59.9586,23299.0
2016-06-13 13:00:00,78.61,78.61,78.55,78.58,50346.0,59.9662,59.9662,59.9204,59.9433,50346.0
2016-06-13 13:05:00,78.58,78.62,78.58,78.58,5457.0,59.9433,59.9738,59.9433,59.9433,5457.0
2016-06-13 13:10:00,78.58,78.61,78.56,78.58,9699.0,59.9433,59.9662,59.9281,59.9433,9699.0
2016-06-13 13:15:00,78.58,78.59,78.53,78.55,11521.0,59.9433,59.9509,59.9052,59.9204,11521.0
2016-06-13 13:20:00,78.53,78.61,78.53,78.59,6097.0,59.9052,59.9662,59.9052,59.9509,6097.0
2016-06-13 13:25:00,78.58,78.6,78.54,78.56,9944.0,59.9433,59.9586,59.9128,59.9281,9944.0
2016-06-13 13:30:00,78.55,78.58,78.54,78.57,15188.0,59.9204,59.9433,59.9128,59.9357,15188.0
2016-06-13 13:35:00,78.55,78.56,78.48,78.5,15923.0,59.9204,59.9281,59.867,59.8823,15923.0
2016-06-13 13:40:00,78.51,78.61,78.49,78.61,8438.0,59.8899,59.9662,59.8747,59.9662,8438.0
2016-06-13 13:45:00,78.59,78.59,78.5,78.53,3381.0,59.9509,59.9509,59.8823,59.9052,3381.0
2016-06-13 13:50:00,78.52,78.53,78.36,78.37,10487.0,59.8975,59.9052,59.7755,59.7831,10487.0
2016-06-13 13:55:00,78.35,78.36,78.33,78.35,12326.0,59.7679,59.7755,59.7526,59.7679,12326.0
2016-06-13 14:00:00,78.35,78.44,78.34,78.43,16111.0,59.7679,59.8365,59.7602,59.8289,16111.0
2016-06-13 14:05:00,78.43,78.55,78.42,78.54,9061.0,59.8289,59.9204,59.8213,59.9128,9061.0
2016-06-13 14:10:00,78.54,78.55,78.46,78.55,19286.0,59.9128,59.9204,59.8518,59.9204,19286.0
2016-06-13 14:15:00,78.55,78.55,78.43,78.44,11483.0,59.9204,59.9204,59.8289,59.8365,11483.0
2016-06-13 14:20:00,78.45,78.47,78.4,78.4,15226.0,59.8442,59.8594,59.806,59.806,15226.0
2016-06-13 14:25:00,78.4,78.47,78.35,78.45,13876.0,59.806,59.8594,59.7679,59.8442,13876.0
2016-06-13 14:30:00,78.45,78.49,78.36,78.46,15954.0,59.8442,59.8747,59.7755,59.8518,15954.0
2016-06-13 14:35:00,78.46,78.54,78.46,78.53,10125.0,59.8518,59.9128,59.8518,59.9052,10125.0
2016-06-13 14:40:00,78.52,78.58,78.49,78.56,23343.0,59.8975,59.9433,59.8747,59.9281,23343.0
2016-06-13 14:45:00,78.56,78.56,78.42,78.43,23260.0,59.9281,59.9281,59.8213,59.8289,23260.0
2016-06-13 14:50:00,78.43,78.46,78.37,78.42,18109.0,59.8289,59.8518,59.7831,59.8213,18109.0
2016-06-13 14:55:00,78.41,78.45,78.35,78.35,15488.0,59.8136,59.8442,59.7679,59.7679,15488.0
2016-06-13 15:00:00,78.34,78.39,78.34,78.38,16439.0,59.7602,59.7984,59.7602,59.7908,16439.0
2016-06-13 15:05:00,78.37,78.38,78.22,78.22,29632.0,59.7831,59.7908,59.6687,59.6687,29632.0
2016-06-13 15:10:00,78.2,78.24,78.14,78.17,35250.0,59.6534,59.684,59.6077,59.6306,35250.0
2016-06-13 15:15:00,78.17,78.27,78.15,78.26,35951.0,59.6306,59.7068,59.6153,59.6992,35951.0
2016-06-13 15:20:00,78.27,78.38,78.27,78.3,29581.0,59.7068,59.7908,59.7068,59.7297,29581.0
2016-06-13 15:25:00,78.3,78.35,78.25,78.33,39372.0,59.7297,59.7679,59.6916,59.7526,39372.0
2016-06-13 15:30:00,78.32,78.41,78.31,78.34,51923.0,59.745,59.8136,59.7374,59.7602,51923.0
2016-06-13 15:35:00,78.34,78.38,78.3,78.35,36326.0,59.7602,59.7908,59.7297,59.7679,36326.0
2016-06-13 15:40:00,78.34,78.34,78.22,78.23,39573.0,59.7602,59.7602,59.6687,59.6763,39573.0
2016-06-13 15:45:00,78.22,78.26,78.2,78.25,49035.0,59.6687,59.6992,59.6534,59.6916,49035.0
2016-06-13 15:50:00,78.25,78.25,78.15,78.2,39186.0,59.6916,59.6916,59.6153,59.6534,39186.0
2016-06-13 15:55:00,78.19,78.26,78.17,78.19,84708.0,59.6458,59.6992,59.6306,59.6458,84708.0
2016-06-14 09:30:00,78.01,78.23,78.01,78.2,27119.0,59.5085,59.6763,59.5085,59.6534,27119.0
2016-06-14 09:35:00,78.17,78.24,78.06,78.19,11633.0,59.6306,59.684,59.5466,59.6458,11633.0
2016-06-14 09:40:00,78.2,78.32,78.18,78.27,10189.0,59.6534,59.745,59.6382,59.7068,10189.0
2016-06-14 09:45:00,78.27,78.29,78.1,78.11,22392.0,59.7068,59.7221,59.5772,59.5848,22392.0
2016-06-14 09:50:00,78.09,78.12,77.89,77.95,10965.0,59.5695,59.5924,59.417,59.4627,10965.0
2016-06-14 09:55:00,78.0,78.07,77.99,78.07,14570.0,59.5009,59.5543,59.4932,59.5543,14570.0
2016-06-14 10:00:00,78.13,78.2,78.08,78.15,16796.0,59.6,59.6534,59.5619,59.6153,16796.0
2016-06-14 10:05:00,78.17,78.18,77.96,77.97,15789.0,59.6306,59.6382,59.4704,59.478,15789.0
2016-06-14 10:10:00,77.99,78.04,77.9,77.96,17484.0,59.4932,59.5314,59.4246,59.4704,17484.0
2016-06-14 10:15:00,77.96,77.96,77.82,77.85,13343.0,59.4704,59.4704,59.3636,59.3865,13343.0
2016-06-14 10:20:00,77.83,77.87,77.78,77.79,14767.0,59.3712,59.4017,59.3331,59.3407,14767.0
2016-06-14 10:25:00,77.81,77.87,77.77,77.86,10185.0,59.3559,59.4017,59.3254,59.3941,10185.0
2016-06-14 10:30:00,77.87,77.93,77.8,77.8,20109.0,59.4017,59.4475,59.3483,59.3483,20109.0
2016-06-14 10:35:00,77.83,77.84,77.69,77.81,15022.0,59.3712,59.3788,59.2644,59.3559,15022.0
2016-06-14 10:40:00,77.83,77.84,77.67,77.7,25538.0,59.3712,59.3788,59.2491,59.272,25538.0
2016-06-14 10:45:00,77.7,77.77,77.66,77.69,20331.0,59.272,59.3254,59.2415,59.2644,20331.0
2016-06-14 10:50:00,77.72,77.74,77.59,77.62,20578.0,59.2873,59.3025,59.1881,59.211,20578.0
2016-06-14 10:55:00,77.61,77.63,77.58,77.61,10538.0,59.2034,59.2186,59.1805,59.2034,10538.0
2016-06-14 11:00:00,77.63,77.72,77.57,77.72,20650.0,59.2186,59.2873,59.1729,59.2873,20650.0
2016-06-14 11:05:00,77.72,77.73,77.64,77.68,15460.0,59.2873,59.2949,59.2263,59.2568,15460.0
2016-06-14 11:10:00,77.68,77.68,77.61,77.61,13469.0,59.2568,59.2568,59.2034,59.2034,13469.0
2016-06-14 11:15:00,77.62,77.67,77.58,77.65,15460.0,59.211,59.2491,59.1805,59.2339,15460.0
2016-06-14 11:20:00,77.65,77.73,77.63,77.73,11259.0,59.2339,59.2949,59.2186,59.2949,11259.0
2016-06-14 11:25:00,77.72,77.75,77.62,77.65,16769.0,59.2873,59.3102,59.211,59.2339,16769.0
2016-06-14 11:30:00,77.67,77.77,77.62,77.76,13926.0,59.2491,59.3254,59.211,59.3178,13926.0
2016-06-14 11:35:00,77.76,77.87,77.76,77.86,13407.0,59.3178,59.4017,59.3178,59.3941,13407.0
2016-06-14 11:40:00,77.86,77.89,77.81,77.85,19614.0,59.3941,59.417,59.3559,59.3865,19614.0
2016-06-14 11:45:00,77.87,77.88,77.73,77.78,18659.0,59.4017,59.4093,59.2949,59.3331,18659.0
2016-06-14 11:50:00,77.75,77.8,77.74,77.78,12597.0,59.3102,59.3483,59.3025,59.3331,12597.0
2016-06-14 11:55:00,77.78,77.78,77.68,77.72,9893.0,59.3331,59.3331,59.2568,59.2873,9893.0
2016-06-14 12:00:00,77.73,77.82,77.73,77.78,10532.0,59.2949,59.3636,59.2949,59.3331,10532.0
2016-06-14 12:05:00,77.77,77.77,77.67,77.72,11082.0,59.3254,59.3254,59.2491,59.2873,11082.0
2016-06-14 12:10:00,77.72,77.79,77.7,77.78,9539.0,59.2873,59.3407,59.272,59.3331,9539.0
2016-06-14 12:15:00,77.78,77.8,77.75,77.78,5604.0,59.3331,59.3483,59.3102,59.3331,5604.0
2016-06-14 12:20:00,77.79,77.86,77.79,77.82,9364.0,59.3407,59.3941,59.3407,59.3636,9364.0
2016-06-14 12:25:00,77.85,77.89,77.82,77.85,13362.0,59.3865,59.417,59.3636,59.3865,13362.0
2016-06-14 12:30:00,77.84,77.86,77.82,77.85,7668.0,59.3788,59.3941,59.3636,59.3865,7668.0
2016-06-14 12:35:00,77.86,77.94,77.82,77.83,29292.0,59.3941,59.4551,59.3636,59.3712,29292.0
2016-06-14 12:40:00,77.84,77.86,77.79,77.82,9397.0,59.3788,59.3941,59.3407,59.3636,9397.0
2016-06-14 12:45:00,77.82,77.86,77.78,77.85,4351.0,59.3636,59.3941,59.3331,59.3865,4351.0
2016-06-14 12:50:00,77.85,77.87,77.79,77.8,11621.0,59.3865,59.4017,59.3407,59.3483,11621.0
2016-06-14 12:55:00,77.81,77.85,77.75,77.79,8230.0,59.3559,59.3865,59.3102,59.3407,8230.0
2016-06-14 13:00:00,77.8,77.83,77.8,77.82,8933.0,59.3483,59.3712,59.3483,59.3636,8933.0
2016-06-14 13:05:00,77.82,77.85,77.77,77.77,12424.0,59.3636,59.3865,59.3254,59.3254,12424.0
2016-06-14 13:10:00,77.78,77.78,77.71,77.72,5764.0,59.3331,59.3331,59.2797,59.2873,5764.0
2016-06-14 13:15:00,77.68,77.75,77.66,77.71,6925.0,59.2568,59.3102,59.2415,59.2797,6925.0
2016-06-14 13:20:00,77.74,77.76,77.72,77.75,9788.0,59.3025,59.3178,59.2873,59.3102,9788.0
2016-06-14 13:25:00,77.75,77.76,77.7,77.74,12822.0,59.3102,59.3178,59.272,59.3025,12822.0
2016-06-14 13:30:00,77.74,77.81,77.7,77.8,7606.0,59.3025,59.3559,59.272,59.3483,7606.0
2016-06-14 13:35:00,77.83,77.83,77.74,77.76,10000.0,59.3712,59.3712,59.3025,59.3178,10000.0
2016-06-14 13:40:00,77.76,77.76,77.69,77.73,5439.0,59.3178,59.3178,59.2644,59.2949,5439.0
2016-06-14 13:45:00,77.72,77.79,77.7,77.73,9339.0,59.2873,59.3407,59.272,59.2949,9339.0
2016-06-14 13:50:00,77.72,77.72,77.67,77.69,10706.0,59.2873,59.2873,59.2491,59.2644,10706.0
2016-06-14 13:55:00,77.68,77.69,77.66,77.66,26948.0,59.2568,59.2644,59.2415,59.2415,26948.0
2016-06-14 14:00:00,77.66,77.7,77.66,77.67,27474.0,59.2415,59.272,59.2415,59.2491,27474.0
2016-06-14 14:05:00,77.67,77.73,77.67,77.71,24667.0,59.2491,59.2949,59.2491,59.2797,24667.0
2016-06-14 14:10:00,77.72,77.73,77.68,77.71,34589.0,59.2873,59.2949,59.2568,59.2797,34589.0
2016-06-14 14:15:00,77.71,77.73,77.66,77.72,42017.0,59.2797,59.2949,59.2415,59.2873,42017.0
2016-06-14 14:20:00,77.74,77.79,77.72,77.78,17135.0,59.3025,59.3407,59.2873,59.3331,17135.0
2016-06-14 14:25:00,77.79,77.8,77.73,77.79,11066.0,59.3407,59.3483,59.2949,59.3407,11066.0
2016-06-14 14:30:00,77.78,77.84,77.77,77.78,26170.0,59.3331,59.3788,59.3254,59.3331,26170.0
2016-06-14 14:35:00,77.78,77.79,77.73,77.78,13590.0,59.3331,59.3407,59.2949,59.3331,13590.0
2016-06-14 14:40:00,77.77,77.83,77.76,77.82,9971.0,59.3254,59.3712,59.3178,59.3636,9971.0
2016-06-14 14:45:00,77.8,77.82,77.73,77.77,10981.0,59.3483,59.3636,59.2949,59.3254,10981.0
2016-06-14 14:50:00,77.76,77.76,77.67,77.71,7603.0,59.3178,59.3178,59.2491,59.2797,7603.0
2016-06-14 14:55:00,77.72,77.72,77.64,77.68,10471.0,59.2873,59.2873,59.2263,59.2568,10471.0
2016-06-14 15:00:00,77.66,77.78,77.61,77.78,12026.0,59.2415,59.3331,59.2034,59.3331,12026.0
2016-06-14 15:05:00,77.77,77.86,77.77,77.81,22881.0,59.3254,59.3941,59.3254,59.3559,22881.0
2016-06-14 15:10:00,77.81,77.85,77.76,77.81,19976.0,59.3559,59.3865,59.3178,59.3559,19976.0
2016-06-14 15:15:00,77.81,77.87,77.77,77.79,33711.0,59.3559,59.4017,59.3254,59.3407,33711.0
2016-06-14 15:20:00,77.8,77.84,77.77,77.77,27576.0,59.3483,59.3788,59.3254,59.3254,27576.0
2016-06-14 15:25:00,77.77,77.82,77.74,77.82,32623.0,59.3254,59.3636,59.3025,59.3636,32623.0
2016-06-14 15:30:00,77.81,77.87,77.78,77.85,59486.0,59.3559,59.4017,59.3331,59.3865,59486.0
2016-06-14 15:35:00,77.84,77.84,77.74,77.78,24907.0,59.3788,59.3788,59.3025,59.3331,24907.0
2016-06-14 15:40:00,77.78,77.85,77.74,77.79,32369.0,59.3331,59.3865,59.3025,59.3407,32369.0
2016-06-14 15:45:00,77.78,77.82,77.73,77.78,30177.0,59.3331,59.3636,59.2949,59.3331,30177.0
2016-06-14 15:50:00,77.79,77.84,77.76,77.84,47487.0,59.3407,59.3788,59.3178,59.3788,47487.0
2016-06-14 15:55:00,77.84,77.93,77.81,77.92,51219.0,59.3788,59.4475,59.3559,59.4399,51219.0
2016-06-15 09:30:00,78.02,78.08,77.84,77.86,32291.0,59.5161,59.5619,59.3788,59.3941,32291.0
2016-06-15 09:35:00,77.86,77.93,77.8,77.86,40192.0,59.3941,59.4475,59.3483,59.3941,40192.0
2016-06-15 09:40:00,77.85,77.88,77.69,77.71,36053.0,59.3865,59.4093,59.2644,59.2797,36053.0
2016-06-15 09:45:00,77.73,77.79,77.61,77.66,33938.0,59.2949,59.3407,59.2034,59.2415,33938.0
2016-06-15 09:50:00,77.65,77.68,77.56,77.61,23905.0,59.2339,59.2568,59.1652,59.2034,23905.0
2016-06-15 09:55:00,77.63,77.72,77.57,77.69,31218.0,59.2186,59.2873,59.1729,59.2644,31218.0
2016-06-15 10:00:00,77.71,77.84,77.7,77.72,32622.0,59.2797,59.3788,59.272,59.2873,32622.0
2016-06-15 10:05:00,77.72,77.75,77.63,77.72,43710.0,59.2873,59.3102,59.2186,59.2873,43710.0
2016-06-15 10:10:00,77.72,77.75,77.52,77.55,54596.0,59.2873,59.3102,59.1347,59.1576,54596.0
2016-06-15 10:15:00,77.54,77.55,77.41,77.43,27511.0,59.15,59.1576,59.0508,59.0661,27511.0
2016-06-15 10:20:00,77.41,77.43,77.2,77.25,38223.0,59.0508,59.0661,58.8906,58.9288,38223.0
2016-06-15 10:25:00,77.25,77.28,77.17,77.2,32067.0,58.9288,58.9516,58.8677,58.8906,32067.0
2016-06-15 10:30:00,77.21,77.32,77.2,77.3,48015.0,58.8982,58.9822,58.8906,58.9669,48015.0
2016-06-15 10:35:00,77.29,77.3,77.19,77.25,35401.0,58.9593,58.9669,58.883,58.9288,35401.0
2016-06-15 10:40:00,77.24,77.24,77.09,77.11,51332.0,58.9211,58.9211,58.8067,58.822,51332.0
2016-06-15 10:45:00,77.1,77.13,77.06,77.08,34170.0,58.8143,58.8372,58.7838,58.7991,34170.0
2016-06-15 10:50:00,77.08,77.09,77.01,77.02,41663.0,58.7991,58.8067,58.7457,58.7533,41663.0
2016-06-15 10:55:00,77.02,77.03,76.9,76.91,49866.0,58.7533,58.7609,58.6618,58.6694,49866.0
2016-06-15 11:00:00,76.91,77.05,76.9,76.93,61653.0,58.6694,58.7762,58.6618,58.6846,61653.0
2016-06-15 11:05:00,76.93,77.01,76.93,76.98,35983.0,58.6846,58.7457,58.6846,58.7228,35983.0
2016-06-15 11:10:00,76.98,77.0,76.94,76.95,46152.0,58.7228,58.738,58.6923,58.6999,46152.0
2016-06-15 11:15:00,76.95,76.96,76.87,76.87,36113.0,58.6999,58.7075,58.6389,58.6389,36113.0
2016-06-15 11:20:00,76.87,76.91,76.77,76.83,40808.0,58.6389,58.6694,58.5626,58.6084,40808.0
2016-06-15 11:25:00,76.83,76.84,76.67,76.7,29274.0,58.6084,58.616,58.4863,58.5092,29274.0
2016-06-15 11:30:00,76.7,76.78,76.68,76.73,40185.0,58.5092,58.5702,58.4939,58.5321,40185.0
2016-06-15 11:35:00,76.74,76.9,76.74,76.9,33801.0,58.5397,58.6618,58.5397,58.6618,33801.0
2016-06-15 11:40:00,76.91,76.93,76.85,76.87,21087.0,58.6694,58.6846,58.6236,58.6389,21087.0
2016-06-15 11:45:00,76.87,76.94,76.85,76.86,80639.0,58.6389,58.6923,58.6236,58.6312,80639.0
2016-06-15 11:50:00,76.86,76.93,76.78,76.93,25239.0,58.6312,58.6846,58.5702,58.6846,25239.0
2016-06-15 11:55:00,76.93,77.02,76.85,76.87,36165.0,58.6846,58.7533,58.6236,58.6389,36165.0
2016-06-15 12:00:00,76.87,76.91,76.77,76.78,39842.0,58.6389,58.6694,58.5626,58.5702,39842.0
2016-06-15 12:05:00,76.79,76.88,76.79,76.87,20505.0,58.5779,58.6465,58.5779,58.6389,20505.0
2016-06-15 12:10:00,76.87,76.88,76.75,76.79,30304.0,58.6389,58.6465,58.5473,58.5779,30304.0
2016-06-15 12:15:00,76.79,76.83,76.72,76.8,23090.0,58.5779,58.6084,58.5245,58.5855,23090.0
2016-06-15 12:20:00,76.8,76.84,76.8,76.81,22251.0,58.5855,58.616,58.5855,58.5931,22251.0
2016-06-15 12:25:00,76.82,76.87,76.8,76.87,21944.0,58.6007,58.6389,58.5855,58.6389,21944.0
2016-06-15 12:30:00,76.87,76.95,76.86,76.92,31542.0,58.6389,58.6999,58.6312,58.677,31542.0
2016-06-15 12:35:00,76.92,76.93,76.82,76.88,24695.0,58.677,58.6846,58.6007,58.6465,24695.0
2016-06-15 12:40:00,76.88,76.89,76.8,76.89,20929.0,58.6465,58.6541,58.5855,58.6541,20929.0
2016-06-15 12:45:00,76.89,76.92,76.87,76.9,22467.0,58.6541,58.677,58.6389,58.6618,22467.0
2016-06-15 12:50:00,76.9,76.91,76.83,76.86,25800.0,58.6618,58.6694,58.6084,58.6312,25800.0
2016-06-15 12:55:00,76.86,76.93,76.85,76.88,20925.0,58.6312,58.6846,58.6236,58.6465,20925.0
2016-06-15 13:00:00,76.88,76.99,76.87,76.96,18639.0,58.6465,58.7304,58.6389,58.7075,18639.0
2016-06-15 13:05:00,76.96,77.0,76.94,76.98,19496.0,58.7075,58.738,58.6923,58.7228,19496.0
2016-06-15 13:10:00,76.98,76.99,76.87,76.92,30669.0,58.7228,58.7304,58.6389,58.677,30669.0
2016-06-15 13:15:00,76.92,76.94,76.9,76.9,13028.0,58.677,58.6923,58.6618,58.6618,13028.0
2016-06-15 13:20:00,76.89,76.98,76.89,76.93,15363.0,58.6541,58.7228,58.6541,58.6846,15363.0
2016-06-15 13:25:00,76.93,77.01,76.92,77.0,15043.0,58.6846,58.7457,58.677,58.738,15043.0
2016-06-15 13:30:00,77.0,77.01,76.98,77.01,10682.0,58.738,58.7457,58.7228,58.7457,10682.0
2016-06-15 13:35:00,77.0,77.01,76.9,76.98,18578.0,58.738,58.7457,58.6618,58.7228,18578.0
2016-06-15 13:40:00,76.97,76.99,76.92,76.99,16403.0,58.7152,58.7304,58.677,58.7304,16403.0
2016-06-15 13:45:00,76.98,76.99,76.9,76.91,27887.0,58.7228,58.7304,58.6618,58.6694,27887.0
2016-06-15 13:50:00,76.91,76.96,76.9,76.95,33561.0,58.6694,58.7075,58.6618,58.6999,33561.0
2016-06-15 13:55:00,76.95,77.01,76.94,77.01,36795.0,58.6999,58.7457,58.6923,58.7457,36795.0
2016-06-15 14:00:00,77.0,77.17,76.93,77.0,57657.0,58.738,58.8677,58.6846,58.738,57657.0
2016-06-15 14:05:00,77.01,77.1,76.87,76.89,38933.0,58.7457,58.8143,58.6389,58.6541,38933.0
2016-06-15 14:10:00,76.9,76.98,76.88,76.92,41513.0,58.6618,58.7228,58.6465,58.677,41513.0
2016-06-15 14:15:00,76.94,77.06,76.93,77.0,21710.0,58.6923,58.7838,58.6846,58.738,21710.0
2016-06-15 14:20:00,77.0,77.04,76.94,77.0,27550.0,58.738,58.7686,58.6923,58.738,27550.0
2016-06-15 14:25:00,77.0,77.03,76.92,76.93,40477.0,58.738,58.7609,58.677,58.6846,40477.0
2016-06-15 14:30:00,76.93,77.09,76.86,77.06,56279.0,58.6846,58.8067,58.6312,58.7838,56279.0
2016-06-15 14:35:00,77.06,77.1,77.05,77.06,31595.0,58.7838,58.8143,58.7762,58.7838,31595.0
2016-06-15 14:40:00,77.08,77.11,77.02,77.08,32773.0,58.7991,58.822,58.7533,58.7991,32773.0
2016-06-15 14:45:00,77.07,77.12,77.03,77.1,33963.0,58.7914,58.8296,58.7609,58.8143,33963.0
2016-06-15 14:50:00,77.11,77.11,77.03,77.05,20711.0,58.822,58.822,58.7609,58.7762,20711.0
2016-06-15 14:55:00,77.04,77.17,77.04,77.16,35174.0,58.7686,58.8677,58.7686,58.8601,35174.0
2016-06-15 15:00:00,77.15,77.19,77.13,77.18,47128.0,58.8525,58.883,58.8372,58.8754,47128.0
2016-06-15 15:05:00,77.18,77.26,77.18,77.2,28182.0,58.8754,58.9364,58.8754,58.8906,28182.0
2016-06-15 15:10:00,77.21,77.23,77.16,77.18,27698.0,58.8982,58.9135,58.8601,58.8754,27698.0
2016-06-15 15:15:00,77.16,77.16,77.1,77.13,23822.0,58.8601,58.8601,58.8143,58.8372,23822.0
2016-06-15 15:20:00,77.13,77.18,77.12,77.17,26018.0,58.8372,58.8754,58.8296,58.8677,26018.0
2016-06-15 15:25:00,77.17,77.17,77.08,77.09,29551.0,58.8677,58.8677,58.7991,58.8067,29551.0
2016-06-15 15:30:00,77.09,77.12,77.02,77.05,52043.0,58.8067,58.8296,58.7533,58.7762,52043.0
2016-06-15 15:35:00,77.04,77.05,76.89,76.91,57318.0,58.7686,58.7762,58.6541,58.6694,57318.0
2016-06-15 15:40:00,76.92,76.93,76.84,76.84,93215.0,58.677,58.6846,58.616,58.616,93215.0
2016-06-15 15:45:00,76.84,76.88,76.76,76.87,88931.0,58.616,58.6465,58.555,58.6389,88931.0
2016-06-15 15:50:00,76.88,76.88,76.64,76.67,107681.0,58.6465,58.6465,58.4634,58.4863,107681.0
2016-06-15 15:55:00,76.66,76.72,76.61,76.69,174370.0,58.4787,58.5245,58.4405,58.5016,174370.0
2016-06-16 09:30:00,76.4,76.55,76.11,76.17,45757.0,58.2803,58.3948,58.0591,58.1049,45757.0
2016-06-16 09:35:00,76.15,76.16,75.93,75.93,18655.0,58.0896,58.0973,57.9218,57.9218,18655.0
2016-06-16 09:40:00,75.94,76.01,75.72,75.82,46834.0,57.9294,57.9828,57.7616,57.8379,46834.0
2016-06-16 09:45:00,75.84,76.02,75.83,75.92,30345.0,57.8532,57.9905,57.8455,57.9142,30345.0
2016-06-16 09:50:00,75.91,75.92,75.72,75.73,17962.0,57.9066,57.9142,57.7616,57.7692,17962.0
2016-06-16 09:55:00,75.73,75.77,75.53,75.59,25561.0,57.7692,57.7998,57.6167,57.6625,25561.0
2016-06-16 10:00:00,75.59,75.72,75.57,75.72,25857.0,57.6625,57.7616,57.6472,57.7616,25857.0
2016-06-16 10:05:00,75.71,75.81,75.62,75.8,18860.0,57.754,57.8303,57.6853,57.8226,18860.0
2016-06-16 10:10:00,75.79,75.89,75.77,75.88,23902.0,57.815,57.8913,57.7998,57.8837,23902.0
2016-06-16 10:15:00,75.88,75.93,75.77,75.89,28424.0,57.8837,57.9218,57.7998,57.8913,28424.0
2016-06-16 10:20:00,75.88,75.9,75.76,75.81,27086.0,57.8837,57.8989,57.7921,57.8303,27086.0
2016-06-16 10:25:00,75.8,75.97,75.79,75.95,25318.0,57.8226,57.9523,57.815,57.9371,25318.0
2016-06-16 10:30:00,75.94,75.97,75.83,75.83,14172.0,57.9294,57.9523,57.8455,57.8455,14172.0
2016-06-16 10:35:00,75.84,75.9,75.7,75.7,28952.0,57.8532,57.8989,57.7464,57.7464,28952.0
2016-06-16 10:40:00,75.7,75.74,75.65,75.69,19660.0,57.7464,57.7769,57.7082,57.7387,19660.0
2016-06-16 10:45:00,75.7,75.72,75.5,75.55,39114.0,57.7464,57.7616,57.5938,57.6319,39114.0
2016-06-16 10:50:00,75.55,75.57,75.43,75.55,36669.0,57.6319,57.6472,57.5404,57.6319,36669.0
2016-06-16 10:55:00,75.56,75.63,75.55,75.59,19782.0,57.6396,57.693,57.6319,57.6625,19782.0
2016-06-16 11:00:00,75.58,75.69,75.58,75.69,31134.0,57.6548,57.7387,57.6548,57.7387,31134.0
2016-06-16 11:05:00,75.68,75.68,75.56,75.6,24352.0,57.7311,57.7311,57.6396,57.6701,24352.0
2016-06-16 11:10:00,75.59,75.69,75.57,75.67,19443.0,57.6625,57.7387,57.6472,57.7235,19443.0
2016-06-16 11:15:00,75.68,75.68,75.59,75.65,19063.0,57.7311,57.7311,57.6625,57.7082,19063.0
2016-06-16 11:20:00,75.66,75.82,75.65,75.79,14924.0,57.7159,57.8379,57.7082,57.815,14924.0
2016-06-16 11:25:00,75.81,75.98,75.79,75.96,17364.0,57.8303,57.96,57.815,57.9447,17364.0
2016-06-16 11:30:00,75.96,76.01,75.79,75.82,20762.0,57.9447,57.9828,57.815,57.8379,20762.0
2016-06-16 11:35:00,75.83,75.84,75.7,75.72,19504.0,57.8455,57.8532,57.7464,57.7616,19504.0
2016-06-16 11:40:00,75.74,75.74,75.65,75.7,15508.0,57.7769,57.7769,57.7082,57.7464,15508.0
2016-06-16 11:45:00,75.7,75.7,75.6,75.66,18386.0,57.7464,57.7464,57.6701,57.7159,18386.0
2016-06-16 11:50:00,75.65,75.66,75.59,75.62,19219.0,57.7082,57.7159,57.6625,57.6853,19219.0
2016-06-16 11:55:00,75.61,75.65,75.55,75.63,20900.0,57.6777,57.7082,57.6319,57.693,20900.0
2016-06-16 12:00:00,75.65,75.68,75.6,75.65,21151.0,57.7082,57.7311,57.6701,57.7082,21151.0
2016-06-16 12:05:00,75.67,75.73,75.65,75.73,14098.0,57.7235,57.7692,57.7082,57.7692,14098.0
2016-06-16 12:10:00,75.74,75.78,75.68,75.76,17824.0,57.7769,57.8074,57.7311,57.7921,17824.0
2016-06-16 12:15:00,75.78,75.88,75.73,75.88,9985.0,57.8074,57.8837,57.7692,57.8837,9985.0
2016-06-16 12:20:00,75.89,76.07,75.89,76.07,16410.0,57.8913,58.0286,57.8913,58.0286,16410.0
2016-06-16 12:25:00,76.1,76.13,76.02,76.06,32872.0,58.0515,58.0744,57.9905,58.021,32872.0
2016-06-16 12:30:00,76.06,76.06,75.91,75.98,39866.0,58.021,58.021,57.9066,57.96,39866.0
2016-06-16 12:35:00,75.98,76.02,75.94,76.02,23281.0,57.96,57.9905,57.9294,57.9905,23281.0
2016-06-16 12:40:00,76.02,76.04,75.87,76.03,65782.0,57.9905,58.0057,57.876,57.9981,65782.0
2016-06-16 12:45:00,76.02,76.04,75.92,75.96,34757.0,57.9905,58.0057,57.9142,57.9447,34757.0
2016-06-16 12:50:00,75.97,75.98,75.9,75.95,22006.0,57.9523,57.96,57.8989,57.9371,22006.0
2016-06-16 12:55:00,75.98,76.05,75.95,76.05,20718.0,57.96,58.0134,57.9371,58.0134,20718.0
2016-06-16 13:00:00,76.05,76.18,76.05,76.11,24046.0,58.0134,58.1125,58.0134,58.0591,24046.0
2016-06-16 13:05:00,76.11,76.12,75.93,76.04,23154.0,58.0591,58.0668,57.9218,58.0057,23154.0
2016-06-16 13:10:00,76.05,76.14,76.01,76.06,27713.0,58.0134,58.082,57.9828,58.021,27713.0
2016-06-16 13:15:00,76.06,76.1,76.02,76.09,18370.0,58.021,58.0515,57.9905,58.0439,18370.0
2016-06-16 13:20:00,76.08,76.08,76.0,76.03,20424.0,58.0362,58.0362,57.9752,57.9981,20424.0
2016-06-16 13:25:00,76.04,76.08,76.0,76.02,18487.0,58.0057,58.0362,57.9752,57.9905,18487.0
2016-06-16 13:30:00,76.03,76.05,75.94,75.97,30743.0,57.9981,58.0134,57.9294,57.9523,30743.0
2016-06-16 13:35:00,75.95,76.05,75.95,76.01,21515.0,57.9371,58.0134,57.9371,57.9828,21515.0
2016-06-16 13:40:00,76.02,76.03,75.95,75.98,25096.0,57.9905,57.9981,57.9371,57.96,25096.0
2016-06-16 13:45:00,75.99,76.02,75.92,75.97,25163.0,57.9676,57.9905,57.9142,57.9523,25163.0
2016-06-16 13:50:00,76.0,76.04,75.97,76.03,22837.0,57.9752,58.0057,57.9523,57.9981,22837.0
2016-06-16 13:55:00,76.03,76.07,75.97,76.05,18944.0,57.9981,58.0286,57.9523,58.0134,18944.0
2016-06-16 14:00:00,76.03,76.17,76.03,76.17,21910.0,57.9981,58.1049,57.9981,58.1049,21910.0
2016-06-16 14:05:00,76.18,76.19,76.11,76.18,30750.0,58.1125,58.1202,58.0591,58.1125,30750.0
2016-06-16 14:10:00,76.18,76.34,76.17,76.33,30703.0,58.1125,58.2346,58.1049,58.2269,30703.0
2016-06-16 14:15:00,76.33,76.41,76.32,76.4,48793.0,58.2269,58.288,58.2193,58.2803,48793.0
2016-06-16 14:20:00,76.4,76.41,76.3,76.33,37206.0,58.2803,58.288,58.2041,58.2269,37206.0
2016-06-16 14:25:00,76.33,76.37,76.25,76.3,57786.0,58.2269,58.2575,58.1659,58.2041,57786.0
2016-06-16 14:30:00,76.31,76.36,76.24,76.28,37237.0,58.2117,58.2498,58.1583,58.1888,37237.0
2016-06-16 14:35:00,76.3,76.32,76.22,76.24,40049.0,58.2041,58.2193,58.143,58.1583,40049.0
2016-06-16 14:40:00,76.26,76.36,76.26,76.36,36064.0,58.1736,58.2498,58.1736,58.2498,36064.0
2016-06-16 14:45:00,76.35,76.36,76.3,76.34,40552.0,58.2422,58.2498,58.2041,58.2346,40552.0
2016-06-16 14:50:00,76.33,76.4,76.27,76.37,62832.0,58.2269,58.2803,58.1812,58.2575,62832.0
2016-06-16 14:55:00,76.38,76.38,76.28,76.34,32405.0,58.2651,58.2651,58.1888,58.2346,32405.0
2016-06-16 15:00:00,76.35,76.36,76.32,76.35,34240.0,58.2422,58.2498,58.2193,58.2422,34240.0
2016-06-16 15:05:00,76.35,76.36,76.3,76.3,37013.0,58.2422,58.2498,58.2041,58.2041,37013.0
2016-06-16 15:10:00,76.3,76.31,76.27,76.28,44162.0,58.2041,58.2117,58.1812,58.1888,44162.0
2016-06-16 15:15:00,76.28,76.33,76.23,76.26,55284.0,58.1888,58.2269,58.1507,58.1736,55284.0
2016-06-16 15:20:00,76.24,76.33,76.19,76.33,49946.0,58.1583,58.2269,58.1202,58.2269,49946.0
2016-06-16 15:25:00,76.33,76.47,76.31,76.45,35954.0,58.2269,58.3337,58.2117,58.3185,35954.0
2016-06-16 15:30:00,76.45,76.53,76.44,76.5,43418.0,58.3185,58.3795,58.3109,58.3566,43418.0
2016-06-16 15:35:00,76.5,76.5,76.44,76.49,42619.0,58.3566,58.3566,58.3109,58.349,42619.0
2016-06-16 15:40:00,76.49,76.59,76.47,76.55,67507.0,58.349,58.4253,58.3337,58.3948,67507.0
2016-06-16 15:45:00,76.55,76.6,76.47,76.55,76196.0,58.3948,58.4329,58.3337,58.3948,76196.0
2016-06-16 15:50:00,76.54,76.54,76.49,76.49,95438.0,58.3871,58.3871,58.349,58.349,95438.0
2016-06-16 15:55:00,76.5,76.59,76.49,76.56,264288.0,58.3566,58.4253,58.349,58.4024,264288.0
2016-06-17 09:30:00,76.56,76.57,76.09,76.28,176406.0,58.4024,58.41,58.0439,58.1888,176406.0
2016-06-17 09:35:00,76.22,76.22,76.0,76.02,12626.0,58.143,58.143,57.9752,57.9905,12626.0
2016-06-17 09:40:00,76.06,76.42,76.05,76.42,13675.0,58.021,58.2956,58.0134,58.2956,13675.0
2016-06-17 09:45:00,76.4,76.42,76.24,76.32,20437.0,58.2803,58.2956,58.1583,58.2193,20437.0
2016-06-17 09:50:00,76.34,76.41,76.31,76.31,16815.0,58.2346,58.288,58.2117,58.2117,16815.0
2016-06-17 09:55:00,76.36,76.42,76.29,76.41,9412.0,58.2498,58.2956,58.1964,58.288,9412.0
2016-06-17 10:00:00,76.4,76.42,76.29,76.4,18543.0,58.2803,58.2956,58.1964,58.2803,18543.0
2016-06-17 10:05:00,76.37,76.4,76.3,76.35,15820.0,58.2575,58.2803,58.2041,58.2422,15820.0
2016-06-17 10:10:00,76.34,76.45,76.31,76.41,14351.0,58.2346,58.3185,58.2117,58.288,14351.0
2016-06-17 10:15:00,76.4,76.49,76.35,76.43,15898.0,58.2803,58.349,58.2422,58.3032,15898.0
2016-06-17 10:20:00,76.42,76.42,76.29,76.32,10256.0,58.2956,58.2956,58.1964,58.2193,10256.0
2016-06-17 10:25:00,76.29,76.29,76.15,76.17,9685.0,58.1964,58.1964,58.0896,58.1049,9685.0
2016-06-17 10:30:00,76.15,76.15,75.87,75.93,26293.0,58.0896,58.0896,57.876,57.9218,26293.0
2016-06-17 10:35:00,75.92,75.97,75.89,75.92,21956.0,57.9142,57.9523,57.8913,57.9142,21956.0
2016-06-17 10:40:00,75.9,75.93,75.85,75.86,29850.0,57.8989,57.9218,57.8608,57.8684,29850.0
2016-06-17 10:45:00,75.87,75.96,75.85,75.93,23653.0,57.876,57.9447,57.8608,57.9218,23653.0
2016-06-17 10:50:00,75.92,75.92,75.77,75.79,22563.0,57.9142,57.9142,57.7998,57.815,22563.0
2016-06-17 10:55:00,75.8,75.91,75.8,75.9,45493.0,57.8226,57.9066,57.8226,57.8989,45493.0
2016-06-17 11:00:00,75.9,75.91,75.7,75.72,67304.0,57.8989,57.9066,57.7464,57.7616,67304.0
2016-06-17 11:05:00,75.74,75.76,75.7,75.75,17471.0,57.7769,57.7921,57.7464,57.7845,17471.0
2016-06-17 11:10:00,75.73,75.78,75.69,75.7,14892.0,57.7692,57.8074,57.7387,57.7464,14892.0
2016-06-17 11:15:00,75.73,75.73,75.61,75.71,15876.0,57.7692,57.7692,57.6777,57.754,15876.0
2016-06-17 11:20:00,75.74,75.76,75.66,75.66,19161.0,57.7769,57.7921,57.7159,57.7159,19161.0
2016-06-17 11:25:00,75.66,75.66,75.53,75.55,21715.0,57.7159,57.7159,57.6167,57.6319,21715.0
2016-06-17 11:30:00,75.56,75.6,75.52,75.59,18481.0,57.6396,57.6701,57.6091,57.6625,18481.0
2016-06-17 11:35:00,75.59,75.65,75.54,75.6,15079.0,57.6625,57.7082,57.6243,57.6701,15079.0
2016-06-17 11:40:00,75.6,75.69,75.58,75.69,11327.0,57.6701,57.7387,57.6548,57.7387,11327.0
2016-06-17 11:45:00,75.69,75.76,75.64,75.66,11930.0,57.7387,57.7921,57.7006,57.7159,11930.0
2016-06-17 11:50:00,75.67,75.72,75.6,75.65,12147.0,57.7235,57.7616,57.6701,57.7082,12147.0
2016-06-17 11:55:00,75.65,75.69,75.6,75.66,12804.0,57.7082,57.7387,57.6701,57.7159,12804.0
2016-06-17 12:00:00,75.67,75.8,75.67,75.77,10112.0,57.7235,57.8226,57.7235,57.7998,10112.0
2016-06-17 12:05:00,75.76,75.9,75.76,75.89,6100.0,57.7921,57.8989,57.7921,57.8913,6100.0
2016-06-17 12:10:00,75.92,75.95,75.87,75.9,16389.0,57.9142,57.9371,57.876,57.8989,16389.0
2016-06-17 12:15:00,75.9,75.91,75.72,75.77,10905.0,57.8989,57.9066,57.7616,57.7998,10905.0
2016-06-17 12:20:00,75.79,75.8,75.7,75.71,10148.0,57.815,57.8226,57.7464,57.754,10148.0
2016-06-17 12:25:00,75.71,75.76,75.68,75.76,9547.0,57.754,57.7921,57.7311,57.7921,9547.0
2016-06-17 12:30:00,75.76,75.76,75.62,75.65,23202.0,57.7921,57.7921,57.6853,57.7082,23202.0
2016-06-17 12:35:00,75.66,75.73,75.64,75.64,10200.0,57.7159,57.7692,57.7006,57.7006,10200.0
2016-06-17 12:40:00,75.65,75.7,75.65,75.67,7667.0,57.7082,57.7464,57.7082,57.7235,7667.0
2016-06-17 12:45:00,75.67,75.7,75.6,75.62,9201.0,57.7235,57.7464,57.6701,57.6853,9201.0
2016-06-17 12:50:00,75.64,75.65,75.55,75.55,7486.0,57.7006,57.7082,57.6319,57.6319,7486.0
2016-06-17 12:55:00,75.56,75.66,75.55,75.65,8740.0,57.6396,57.7159,57.6319,57.7082,8740.0
2016-06-17 13:00:00,75.64,75.64,75.56,75.56,6209.0,57.7006,57.7006,57.6396,57.6396,6209.0
2016-06-17 13:05:00,75.56,75.63,75.56,75.62,10028.0,57.6396,57.693,57.6396,57.6853,10028.0
2016-06-17 13:10:00,75.62,75.66,75.59,75.65,11984.0,57.6853,57.7159,57.6625,57.7082,11984.0
2016-06-17 13:15:00,75.64,75.65,75.59,75.62,4447.0,57.7006,57.7082,57.6625,57.6853,4447.0
2016-06-17 13:20:00,75.63,75.66,75.6,75.63,9003.0,57.693,57.7159,57.6701,57.693,9003.0
2016-06-17 13:25:00,75.65,75.66,75.6,75.62,10104.0,57.7082,57.7159,57.6701,57.6853,10104.0
2016-06-17 13:30:00,75.6,75.63,75.56,75.59,13639.0,57.6701,57.693,57.6396,57.6625,13639.0
2016-06-17 13:35:00,75.59,75.63,75.55,75.62,13941.0,57.6625,57.693,57.6319,57.6853,13941.0
2016-06-17 13:40:00,75.64,75.72,75.62,75.71,17893.0,57.7006,57.7616,57.6853,57.754,17893.0
2016-06-17 13:45:00,75.72,75.72,75.66,75.67,14327.0,57.7616,57.7616,57.7159,57.7235,14327.0
2016-06-17 13:50:00,75.66,75.74,75.65,75.65,16819.0,57.7159,57.7769,57.7082,57.7082,16819.0
2016-06-17 13:55:00,75.65,75.68,75.64,75.66,16800.0,57.7082,57.7311,57.7006,57.7159,16800.0
2016-06-17 14:00:00,75.67,75.7,75.62,75.63,22566.0,57.7235,57.7464,57.6853,57.693,22566.0
2016-06-17 14:05:00,75.62,75.65,75.55,75.64,18155.0,57.6853,57.7082,57.6319,57.7006,18155.0
2016-06-17 14:10:00,75.64,75.67,75.6,75.64,19956.0,57.7006,57.7235,57.6701,57.7006,19956.0
2016-06-17 14:15:00,75.63,75.69,75.57,75.59,16341.0,57.693,57.7387,57.6472,57.6625,16341.0
2016-06-17 14:20:00,75.58,75.66,75.56,75.63,20731.0,57.6548,57.7159,57.6396,57.693,20731.0
2016-06-17 14:25:00,75.64,75.68,75.59,75.66,17170.0,57.7006,57.7311,57.6625,57.7159,17170.0
2016-06-17 14:30:00,75.66,75.78,75.64,75.78,11462.0,57.7159,57.8074,57.7006,57.8074,11462.0
2016-06-17 14:35:00,75.78,75.79,75.71,75.73,11981.0,57.8074,57.815,57.754,57.7692,11981.0
2016-06-17 14:40:00,75.76,75.83,75.71,75.77,16254.0,57.7921,57.8455,57.754,57.7998,16254.0
2016-06-17 14:45:00,75.78,75.79,75.74,75.79,12022.0,57.8074,57.815,57.7769,57.815,12022.0
2016-06-17 14:50:00,75.77,75.81,75.76,75.76,28160.0,57.7998,57.8303,57.7921,57.7921,28160.0
2016-06-17 14:55:00,75.74,75.79,75.7,75.7,17121.0,57.7769,57.815,57.7464,57.7464,17121.0
2016-06-17 15:00:00,75.7,75.71,75.66,75.71,14164.0,57.7464,57.754,57.7159,57.754,14164.0
2016-06-17 15:05:00,75.71,75.72,75.68,75.69,10357.0,57.754,57.7616,57.7311,57.7387,10357.0
2016-06-17 15:10:00,75.69,75.76,75.67,75.72,15589.0,57.7387,57.7921,57.7235,57.7616,15589.0
2016-06-17 15:15:00,75.72,75.73,75.63,75.67,16447.0,57.7616,57.7692,57.693,57.7235,16447.0
2016-06-17 15:20:00,75.69,75.7,75.63,75.65,14112.0,57.7387,57.7464,57.693,57.7082,14112.0
2016-06-17 15:25:00,75.65,75.69,75.62,75.62,21162.0,57.7082,57.7387,57.6853,57.6853,21162.0
2016-06-17 15:30:00,75.62,75.65,75.58,75.59,35775.0,57.6853,57.7082,57.6548,57.6625,35775.0
2016-06-17 15:35:00,75.59,75.59,75.49,75.51,101712.0,57.6625,57.6625,57.5862,57.6014,101712.0
2016-06-17 15:40:00,75.51,75.55,75.48,75.53,86074.0,57.6014,57.6319,57.5785,57.6167,86074.0
2016-06-17 15:45:00,75.53,75.57,75.49,75.5,74384.0,57.6167,57.6472,57.5862,57.5938,74384.0
2016-06-17 15:50:00,75.51,75.52,75.45,75.47,103012.0,57.6014,57.6091,57.5557,57.5709,103012.0
2016-06-17 15:55:00,75.47,75.56,75.37,75.48,256759.0,57.5709,57.6396,57.4946,57.5785,256759.0
2016-06-20 09:30:00,76.4,76.61,76.26,76.59,70497.0,58.2803,58.4405,58.1736,58.4253,70497.0
2016-06-20 09:35:00,76.6,76.78,76.5,76.78,14530.0,58.4329,58.5702,58.3566,58.5702,14530.0
2016-06-20 09:40:00,76.7,76.82,76.64,76.71,28034.0,58.5092,58.6007,58.4634,58.5168,28034.0
2016-06-20 09:45:00,76.71,76.76,76.6,76.64,42054.0,58.5168,58.555,58.4329,58.4634,42054.0
2016-06-20 09:50:00,76.65,76.65,76.36,76.37,23333.0,58.4711,58.4711,58.2498,58.2575,23333.0
2016-06-20 09:55:00,76.35,76.4,76.23,76.36,15514.0,58.2422,58.2803,58.1507,58.2498,15514.0
2016-06-20 10:00:00,76.41,76.57,76.37,76.57,18018.0,58.288,58.41,58.2575,58.41,18018.0
2016-06-20 10:05:00,76.56,76.65,76.56,76.63,22862.0,58.4024,58.4711,58.4024,58.4558,22862.0
2016-06-20 10:10:00,76.64,76.68,76.54,76.56,34647.0,58.4634,58.4939,58.3871,58.4024,34647.0
2016-06-20 10:15:00,76.58,76.62,76.5,76.62,10398.0,58.4177,58.4482,58.3566,58.4482,10398.0
2016-06-20 10:20:00,76.65,76.68,76.56,76.65,11712.0,58.4711,58.4939,58.4024,58.4711,11712.0
2016-06-20 10:25:00,76.66,76.77,76.66,76.76,11148.0,58.4787,58.5626,58.4787,58.555,11148.0
2016-06-20 10:30:00,76.77,76.77,76.7,76.75,43599.0,58.5626,58.5626,58.5092,58.5473,43599.0
2016-06-20 10:35:00,76.75,76.76,76.69,76.7,28701.0,58.5473,58.555,58.5016,58.5092,28701.0
2016-06-20 10:40:00,76.71,76.83,76.7,76.81,20032.0,58.5168,58.6084,58.5092,58.5931,20032.0
2016-06-20 10:45:00,76.85,76.87,76.78,76.87,15031.0,58.6236,58.6389,58.5702,58.6389,15031.0
2016-06-20 10:50:00,76.87,76.87,76.69,76.75,21561.0,58.6389,58.6389,58.5016,58.5473,21561.0
2016-06-20 10:55:00,76.77,76.81,76.74,76.8,14485.0,58.5626,58.5931,58.5397,58.5855,14485.0
2016-06-20 11:00:00,76.8,76.84,76.76,76.84,36073.0,58.5855,58.616,58.555,58.616,36073.0
2016-06-20 11:05:00,76.84,77.01,76.83,76.97,23224.0,58.616,58.7457,58.6084,58.7152,23224.0
2016-06-20 11:10:00,76.97,76.99,76.9,76.93,20774.0,58.7152,58.7304,58.6618,58.6846,20774.0
2016-06-20 11:15:00,76.95,76.95,76.89,76.89,14385.0,58.6999,58.6999,58.6541,58.6541,14385.0
2016-06-20 11:20:00,76.89,76.97,76.89,76.9,13423.0,58.6541,58.7152,58.6541,58.6618,13423.0
2016-06-20 11:25:00,76.92,76.97,76.86,76.87,14294.0,58.677,58.7152,58.6312,58.6389,14294.0
2016-06-20 11:30:00,76.88,76.88,76.77,76.77,13595.0,58.6465,58.6465,58.5626,58.5626,13595.0
2016-06-20 11:35:00,76.78,76.85,76.78,76.83,10388.0,58.5702,58.6236,58.5702,58.6084,10388.0
2016-06-20 11:40:00,76.81,76.86,76.8,76.84,11664.0,58.5931,58.6312,58.5855,58.616,11664.0
2016-06-20 11:45:00,76.85,76.87,76.76,76.76,9346.0,58.6236,58.6389,58.555,58.555,9346.0
2016-06-20 11:50:00,76.76,76.83,76.74,76.78,26621.0,58.555,58.6084,58.5397,58.5702,26621.0
2016-06-20 11:55:00,76.79,76.91,76.78,76.91,19773.0,58.5779,58.6694,58.5702,58.6694,19773.0
2016-06-20 12:00:00,76.92,76.93,76.86,76.92,14317.0,58.677,58.6846,58.6312,58.677,14317.0
2016-06-20 12:05:00,76.92,77.03,76.92,77.02,16010.0,58.677,58.7609,58.677,58.7533,16010.0
2016-06-20 12:10:00,77.03,77.06,76.9,76.91,17692.0,58.7609,58.7838,58.6618,58.6694,17692.0
2016-06-20 12:15:00,76.91,76.91,76.82,76.88,17960.0,58.6694,58.6694,58.6007,58.6465,17960.0
2016-06-20 12:20:00,76.87,76.95,76.84,76.95,13842.0,58.6389,58.6999,58.616,58.6999,13842.0
2016-06-20 12:25:00,76.95,76.98,76.88,76.92,12831.0,58.6999,58.7228,58.6465,58.677,12831.0
2016-06-20 12:30:00,76.93,76.94,76.82,76.85,12573.0,58.6846,58.6923,58.6007,58.6236,12573.0
2016-06-20 12:35:00,76.85,76.87,76.8,76.81,12701.0,58.6236,58.6389,58.5855,58.5931,12701.0
2016-06-20 12:40:00,76.81,76.82,76.73,76.73,11567.0,58.5931,58.6007,58.5321,58.5321,11567.0
2016-06-20 12:45:00,76.73,76.82,76.7,76.8,11902.0,58.5321,58.6007,58.5092,58.5855,11902.0
2016-06-20 12:50:00,76.8,76.9,76.8,76.9,7872.0,58.5855,58.6618,58.5855,58.6618,7872.0
2016-06-20 12:55:00,76.89,76.94,76.84,76.84,10800.0,58.6541,58.6923,58.616,58.616,10800.0
2016-06-20 13:00:00,76.84,76.89,76.79,76.87,13492.0,58.616,58.6541,58.5779,58.6389,13492.0
2016-06-20 13:05:00,76.88,76.95,76.88,76.93,8346.0,58.6465,58.6999,58.6465,58.6846,8346.0
2016-06-20 13:10:00,76.92,76.93,76.8,76.8,17411.0,58.677,58.6846,58.5855,58.5855,17411.0
2016-06-20 13:15:00,76.79,76.87,76.78,76.83,13106.0,58.5779,58.6389,58.5702,58.6084,13106.0
2016-06-20 13:20:00,76.84,76.91,76.81,76.91,15479.0,58.616,58.6694,58.5931,58.6694,15479.0
2016-06-20 13:25:00,76.93,76.94,76.82,76.86,15605.0,58.6846,58.6923,58.6007,58.6312,15605.0
2016-06-20 13:30:00,76.83,76.86,76.8,76.84,14787.0,58.6084,58.6312,58.5855,58.616,14787.0
2016-06-20 13:35:00,76.83,76.86,76.78,76.8,13045.0,58.6084,58.6312,58.5702,58.5855,13045.0
2016-06-20 13:40:00,76.8,76.83,76.77,76.83,10878.0,58.5855,58.6084,58.5626,58.6084,10878.0
2016-06-20 13:45:00,76.84,76.84,76.78,76.81,8634.0,58.616,58.616,58.5702,58.5931,8634.0
2016-06-20 13:50:00,76.82,76.86,76.77,76.78,13648.0,58.6007,58.6312,58.5626,58.5702,13648.0
2016-06-20 13:55:00,76.77,76.82,76.74,76.78,34041.0,58.5626,58.6007,58.5397,58.5702,34041.0
2016-06-20 14:00:00,76.77,76.85,76.76,76.8,23471.0,58.5626,58.6236,58.555,58.5855,23471.0
2016-06-20 14:05:00,76.8,76.82,76.77,76.78,24926.0,58.5855,58.6007,58.5626,58.5702,24926.0
2016-06-20 14:10:00,76.78,76.8,76.74,76.75,26814.0,58.5702,58.5855,58.5397,58.5473,26814.0
2016-06-20 14:15:00,76.76,76.79,76.73,76.75,11829.0,58.555,58.5779,58.5321,58.5473,11829.0
2016-06-20 14:20:00,76.75,76.8,76.74,76.8,17373.0,58.5473,58.5855,58.5397,58.5855,17373.0
2016-06-20 14:25:00,76.79,76.8,76.67,76.69,17483.0,58.5779,58.5855,58.4863,58.5016,17483.0
2016-06-20 14:30:00,76.69,76.69,76.62,76.65,14703.0,58.5016,58.5016,58.4482,58.4711,14703.0
2016-06-20 14:35:00,76.64,76.69,76.63,76.64,13323.0,58.4634,58.5016,58.4558,58.4634,13323.0
2016-06-20 14:40:00,76.65,76.71,76.65,76.69,28427.0,58.4711,58.5168,58.4711,58.5016,28427.0
2016-06-20 14:45:00,76.68,76.76,76.67,76.75,18454.0,58.4939,58.555,58.4863,58.5473,18454.0
2016-06-20 14:50:00,76.75,76.82,76.74,76.81,30157.0,58.5473,58.6007,58.5397,58.5931,30157.0
2016-06-20 14:55:00,76.8,76.88,76.8,76.86,25794.0,58.5855,58.6465,58.5855,58.6312,25794.0
2016-06-20 15:00:00,76.86,76.86,76.77,76.86,28748.0,58.6312,58.6312,58.5626,58.6312,28748.0
2016-06-20 15:05:00,76.85,76.87,76.76,76.8,21710.0,58.6236,58.6389,58.555,58.5855,21710.0
2016-06-20 15:10:00,76.8,76.8,76.76,76.76,17546.0,58.5855,58.5855,58.555,58.555,17546.0
2016-06-20 15:15:00,76.76,76.76,76.68,76.72,17594.0,58.555,58.555,58.4939,58.5245,17594.0
2016-06-20 15:20:00,76.72,76.77,76.7,76.74,28240.0,58.5245,58.5626,58.5092,58.5397,28240.0
2016-06-20 15:25:00,76.73,76.74,76.65,76.67,31137.0,58.5321,58.5397,58.4711,58.4863,31137.0
2016-06-20 15:30:00,76.67,76.69,76.59,76.61,31433.0,58.4863,58.5016,58.4253,58.4405,31433.0
2016-06-20 15:35:00,76.61,76.64,76.58,76.61,27030.0,58.4405,58.4634,58.4177,58.4405,27030.0
2016-06-20 15:40:00,76.62,76.66,76.58,76.64,43616.0,58.4482,58.4787,58.4177,58.4634,43616.0
2016-06-20 15:45:00,76.63,76.64,76.49,76.5,54185.0,58.4558,58.4634,58.349,58.3566,54185.0
2016-06-20 15:50:00,76.49,76.5,76.43,76.43,62131.0,58.349,58.3566,58.3032,58.3032,62131.0
2016-06-20 15:55:00,76.43,76.52,76.42,76.46,85165.0,58.3032,58.3719,58.2956,58.3261,85165.0
2016-06-21 09:30:00,76.82,77.03,76.82,76.95,21748.0,58.6007,58.7609,58.6007,58.6999,21748.0
2016-06-21 09:35:00,76.91,76.93,76.5,76.59,26718.0,58.6694,58.6846,58.3566,58.4253,26718.0
2016-06-21 09:40:00,76.62,76.71,76.52,76.7,13972.0,58.4482,58.5168,58.3719,58.5092,13972.0
2016-06-21 09:45:00,76.71,76.9,76.6,76.74,27281.0,58.5168,58.6618,58.4329,58.5397,27281.0
2016-06-21 09:50:00,76.75,76.75,76.51,76.54,26785.0,58.5473,58.5473,58.3643,58.3871,26785.0
2016-06-21 09:55:00,76.54,76.57,76.41,76.57,25045.0,58.3871,58.41,58.288,58.41,25045.0
2016-06-21 10:00:00,76.56,76.66,76.35,76.37,33164.0,58.4024,58.4787,58.2422,58.2575,33164.0
2016-06-21 10:05:00,76.38,76.45,76.31,76.39,38600.0,58.2651,58.3185,58.2117,58.2727,38600.0
2016-06-21 10:10:00,76.38,76.78,76.38,76.77,15155.0,58.2651,58.5702,58.2651,58.5626,15155.0
2016-06-21 10:15:00,76.77,76.77,76.59,76.67,10727.0,58.5626,58.5626,58.4253,58.4863,10727.0
2016-06-21 10:20:00,76.64,76.66,76.49,76.64,16145.0,58.4634,58.4787,58.349,58.4634,16145.0
2016-06-21 10:25:00,76.65,76.84,76.64,76.84,14388.0,58.4711,58.616,58.4634,58.616,14388.0
2016-06-21 10:30:00,76.83,76.84,76.69,76.79,13848.0,58.6084,58.616,58.5016,58.5779,13848.0
2016-06-21 10:35:00,76.75,76.77,76.7,76.72,15563.0,58.5473,58.5626,58.5092,58.5245,15563.0
2016-06-21 10:40:00,76.74,76.79,76.7,76.77,11459.0,58.5397,58.5779,58.5092,58.5626,11459.0
2016-06-21 10:45:00,76.78,76.84,76.69,76.7,11250.0,58.5702,58.616,58.5016,58.5092,11250.0
2016-06-21 10:50:00,76.69,76.85,76.69,76.81,14973.0,58.5016,58.6236,58.5016,58.5931,14973.0
2016-06-21 10:55:00,76.81,76.83,76.75,76.77,7707.0,58.5931,58.6084,58.5473,58.5626,7707.0
2016-06-21 11:00:00,76.75,76.94,76.74,76.94,26640.0,58.5473,58.6923,58.5397,58.6923,26640.0
2016-06-21 11:05:00,76.93,76.98,76.91,76.96,28878.0,58.6846,58.7228,58.6694,58.7075,28878.0
2016-06-21 11:10:00,76.91,76.93,76.85,76.9,9597.0,58.6694,58.6846,58.6236,58.6618,9597.0
2016-06-21 11:15:00,76.9,76.9,76.82,76.82,10339.0,58.6618,58.6618,58.6007,58.6007,10339.0
2016-06-21 11:20:00,76.81,76.81,76.66,76.7,11636.0,58.5931,58.5931,58.4787,58.5092,11636.0
2016-06-21 11:25:00,76.69,76.77,76.69,76.73,11150.0,58.5016,58.5626,58.5016,58.5321,11150.0
2016-06-21 11:30:00,76.69,76.69,76.56,76.6,13538.0,58.5016,58.5016,58.4024,58.4329,13538.0
2016-06-21 11:35:00,76.58,76.61,76.49,76.52,10697.0,58.4177,58.4405,58.349,58.3719,10697.0
2016-06-21 11:40:00,76.53,76.58,76.5,76.58,7117.0,58.3795,58.4177,58.3566,58.4177,7117.0
2016-06-21 11:45:00,76.57,76.57,76.46,76.5,10493.0,58.41,58.41,58.3261,58.3566,10493.0
2016-06-21 11:50:00,76.52,76.54,76.48,76.5,11509.0,58.3719,58.3871,58.3414,58.3566,11509.0
2016-06-21 11:55:00,76.49,76.6,76.49,76.59,15785.0,58.349,58.4329,58.349,58.4253,15785.0
2016-06-21 12:00:00,76.6,76.67,76.59,76.6,6137.0,58.4329,58.4863,58.4253,58.4329,6137.0
2016-06-21 12:05:00,76.61,76.67,76.56,76.63,10842.0,58.4405,58.4863,58.4024,58.4558,10842.0
2016-06-21 12:10:00,76.62,76.63,76.57,76.58,7105.0,58.4482,58.4558,58.41,58.4177,7105.0
2016-06-21 12:15:00,76.59,76.7,76.59,76.65,17889.0,58.4253,58.5092,58.4253,58.4711,17889.0
2016-06-21 12:20:00,76.65,76.75,76.65,76.71,9714.0,58.4711,58.5473,58.4711,58.5168,9714.0
2016-06-21 12:25:00,76.72,76.75,76.71,76.74,3966.0,58.5245,58.5473,58.5168,58.5397,3966.0
2016-06-21 12:30:00,76.76,76.79,76.7,76.72,9773.0,58.555,58.5779,58.5092,58.5245,9773.0
2016-06-21 12:35:00,76.74,76.8,76.73,76.77,8933.0,58.5397,58.5855,58.5321,58.5626,8933.0
2016-06-21 12:40:00,76.77,76.83,76.76,76.83,9574.0,58.5626,58.6084,58.555,58.6084,9574.0
2016-06-21 12:45:00,76.81,76.83,76.77,76.78,9215.0,58.5931,58.6084,58.5626,58.5702,9215.0
2016-06-21 12:50:00,76.78,76.8,76.74,76.77,7167.0,58.5702,58.5855,58.5397,58.5626,7167.0
2016-06-21 12:55:00,76.76,76.78,76.75,76.76,7553.0,58.555,58.5702,58.5473,58.555,7553.0
2016-06-21 13:00:00,76.76,76.76,76.68,76.7,5076.0,58.555,58.555,58.4939,58.5092,5076.0
2016-06-21 13:05:00,76.7,76.8,76.7,76.8,10513.0,58.5092,58.5855,58.5092,58.5855,10513.0
2016-06-21 13:10:00,76.8,76.81,76.76,76.77,12971.0,58.5855,58.5931,58.555,58.5626,12971.0
2016-06-21 13:15:00,76.79,76.83,76.75,76.76,3616.0,58.5779,58.6084,58.5473,58.555,3616.0
2016-06-21 13:20:00,76.75,76.75,76.64,76.65,5423.0,58.5473,58.5473,58.4634,58.4711,5423.0
2016-06-21 13:25:00,76.66,76.72,76.63,76.65,9520.0,58.4787,58.5245,58.4558,58.4711,9520.0
2016-06-21 13:30:00,76.65,76.74,76.65,76.7,8758.0,58.4711,58.5397,58.4711,58.5092,8758.0
2016-06-21 13:35:00,76.69,76.69,76.63,76.67,10841.0,58.5016,58.5016,58.4558,58.4863,10841.0
2016-06-21 13:40:00,76.67,76.77,76.67,76.74,9940.0,58.4863,58.5626,58.4863,58.5397,9940.0
2016-06-21 13:45:00,76.74,76.75,76.65,76.71,14182.0,58.5397,58.5473,58.4711,58.5168,14182.0
2016-06-21 13:50:00,76.72,76.75,76.71,76.73,7174.0,58.5245,58.5473,58.5168,58.5321,7174.0
2016-06-21 13:55:00,76.73,76.81,76.73,76.78,15722.0,58.5321,58.5931,58.5321,58.5702,15722.0
2016-06-21 14:00:00,76.77,76.81,76.76,76.78,13106.0,58.5626,58.5931,58.555,58.5702,13106.0
2016-06-21 14:05:00,76.79,76.82,76.7,76.8,12840.0,58.5779,58.6007,58.5092,58.5855,12840.0
2016-06-21 14:10:00,76.8,76.86,76.78,76.83,8615.0,58.5855,58.6312,58.5702,58.6084,8615.0
2016-06-21 14:15:00,76.84,76.87,76.81,76.85,18325.0,58.616,58.6389,58.5931,58.6236,18325.0
2016-06-21 14:20:00,76.85,76.87,76.8,76.83,17106.0,58.6236,58.6389,58.5855,58.6084,17106.0
2016-06-21 14:25:00,76.83,76.92,76.8,76.87,20851.0,58.6084,58.677,58.5855,58.6389,20851.0
2016-06-21 14:30:00,76.88,76.9,76.82,76.88,9138.0,58.6465,58.6618,58.6007,58.6465,9138.0
2016-06-21 14:35:00,76.89,77.02,76.89,76.97,14686.0,58.6541,58.7533,58.6541,58.7152,14686.0
2016-06-21 14:40:00,76.96,76.98,76.94,76.94,17127.0,58.7075,58.7228,58.6923,58.6923,17127.0
2016-06-21 14:45:00,76.93,77.0,76.93,76.96,15001.0,58.6846,58.738,58.6846,58.7075,15001.0
2016-06-21 14:50:00,76.95,76.99,76.93,76.98,9211.0,58.6999,58.7304,58.6846,58.7228,9211.0
2016-06-21 14:55:00,76.98,77.0,76.89,76.89,13961.0,58.7228,58.738,58.6541,58.6541,13961.0
2016-06-21 15:00:00,76.9,76.95,76.86,76.88,18006.0,58.6618,58.6999,58.6312,58.6465,18006.0
2016-06-21 15:05:00,76.87,76.89,76.83,76.87,17760.0,58.6389,58.6541,58.6084,58.6389,17760.0
2016-06-21 15:10:00,76.88,76.9,76.87,76.89,13827.0,58.6465,58.6618,58.6389,58.6541,13827.0
2016-06-21 15:15:00,76.9,76.96,76.87,76.94,15337.0,58.6618,58.7075,58.6389,58.6923,15337.0
2016-06-21 15:20:00,76.94,76.99,76.92,76.96,22306.0,58.6923,58.7304,58.677,58.7075,22306.0
2016-06-21 15:25:00,76.95,77.05,76.95,77.02,20733.0,58.6999,58.7762,58.6999,58.7533,20733.0
2016-06-21 15:30:00,77.01,77.06,76.97,76.99,31077.0,58.7457,58.7838,58.7152,58.7304,31077.0
2016-06-21 15:35:00,76.98,77.03,76.95,76.97,32891.0,58.7228,58.7609,58.6999,58.7152,32891.0
2016-06-21 15:40:00,76.97,76.99,76.85,76.88,32149.0,58.7152,58.7304,58.6236,58.6465,32149.0
2016-06-21 15:45:00,76.88,76.93,76.85,76.88,45787.0,58.6465,58.6846,58.6236,58.6465,45787.0
2016-06-21 15:50:00,76.89,76.98,76.87,76.93,94920.0,58.6541,58.7228,58.6389,58.6846,94920.0
2016-06-21 15:55:00,76.93,76.97,76.88,76.9,177168.0,58.6846,58.7152,58.6465,58.6618,177168.0
2016-06-22 09:30:00,76.9,77.34,76.8,77.12,47090.0,58.6618,58.9974,58.5855,58.8296,47090.0
2016-06-22 09:35:00,77.09,77.22,76.99,77.22,16805.0,58.8067,58.9059,58.7304,58.9059,16805.0
2016-06-22 09:40:00,77.24,77.3,77.09,77.14,15169.0,58.9211,58.9669,58.8067,58.8448,15169.0
2016-06-22 09:45:00,77.11,77.11,76.86,76.95,15461.0,58.822,58.822,58.6312,58.6999,15461.0
2016-06-22 09:50:00,76.93,77.0,76.83,76.98,18450.0,58.6846,58.738,58.6084,58.7228,18450.0
2016-06-22 09:55:00,76.99,77.02,76.9,76.92,10948.0,58.7304,58.7533,58.6618,58.677,10948.0
2016-06-22 10:00:00,76.92,77.08,76.91,76.96,16681.0,58.677,58.7991,58.6694,58.7075,16681.0
2016-06-22 10:05:00,76.94,77.02,76.93,76.98,33289.0,58.6923,58.7533,58.6846,58.7228,33289.0
2016-06-22 10:10:00,76.98,77.12,76.92,77.12,17755.0,58.7228,58.8296,58.677,58.8296,17755.0
2016-06-22 10:15:00,77.11,77.17,77.08,77.15,14565.0,58.822,58.8677,58.7991,58.8525,14565.0
2016-06-22 10:20:00,77.13,77.2,77.12,77.13,10204.0,58.8372,58.8906,58.8296,58.8372,10204.0
2016-06-22 10:25:00,77.13,77.28,77.12,77.24,18364.0,58.8372,58.9516,58.8296,58.9211,18364.0
2016-06-22 10:30:00,77.22,77.61,77.2,77.58,67396.0,58.9059,59.2034,58.8906,59.1805,67396.0
2016-06-22 10:35:00,77.6,77.62,77.51,77.52,39906.0,59.1957,59.211,59.1271,59.1347,39906.0
2016-06-22 10:40:00,77.54,77.59,77.48,77.53,26177.0,59.15,59.1881,59.1042,59.1423,26177.0
2016-06-22 10:45:00,77.55,77.66,77.53,77.61,31094.0,59.1576,59.2415,59.1423,59.2034,31094.0
2016-06-22 10:50:00,77.62,77.69,77.55,77.58,31438.0,59.211,59.2644,59.1576,59.1805,31438.0
2016-06-22 10:55:00,77.57,77.61,77.47,77.47,24230.0,59.1729,59.2034,59.0966,59.0966,24230.0
2016-06-22 11:00:00,77.48,77.65,77.47,77.64,15348.0,59.1042,59.2339,59.0966,59.2263,15348.0
2016-06-22 11:05:00,77.62,77.66,77.52,77.66,13479.0,59.211,59.2415,59.1347,59.2415,13479.0
2016-06-22 11:10:00,77.66,77.68,77.55,77.55,15130.0,59.2415,59.2568,59.1576,59.1576,15130.0
2016-06-22 11:15:00,77.52,77.65,77.52,77.65,14859.0,59.1347,59.2339,59.1347,59.2339,14859.0
2016-06-22 11:20:00,77.66,77.66,77.55,77.59,9870.0,59.2415,59.2415,59.1576,59.1881,9870.0
2016-06-22 11:25:00,77.58,77.65,77.58,77.58,16274.0,59.1805,59.2339,59.1805,59.1805,16274.0
2016-06-22 11:30:00,77.57,77.57,77.34,77.38,16461.0,59.1729,59.1729,58.9974,59.0279,16461.0
2016-06-22 11:35:00,77.39,77.48,77.33,77.46,8306.0,59.0356,59.1042,58.9898,59.0889,8306.0
2016-06-22 11:40:00,77.46,77.49,77.4,77.47,10857.0,59.0889,59.1118,59.0432,59.0966,10857.0
2016-06-22 11:45:00,77.47,77.47,77.37,77.41,9309.0,59.0966,59.0966,59.0203,59.0508,9309.0
2016-06-22 11:50:00,77.4,77.48,77.4,77.47,9187.0,59.0432,59.1042,59.0432,59.0966,9187.0
2016-06-22 11:55:00,77.47,77.53,77.45,77.49,13699.0,59.0966,59.1423,59.0813,59.1118,13699.0
2016-06-22 12:00:00,77.5,77.52,77.39,77.43,28768.0,59.1195,59.1347,59.0356,59.0661,28768.0
2016-06-22 12:05:00,77.42,77.42,77.29,77.31,18723.0,59.0584,59.0584,58.9593,58.9745,18723.0
2016-06-22 12:10:00,77.32,77.41,77.32,77.4,11034.0,58.9822,59.0508,58.9822,59.0432,11034.0
2016-06-22 12:15:00,77.4,77.44,77.32,77.34,11424.0,59.0432,59.0737,58.9822,58.9974,11424.0
2016-06-22 12:20:00,77.33,77.37,77.17,77.18,10840.0,58.9898,59.0203,58.8677,58.8754,10840.0
2016-06-22 12:25:00,77.17,77.26,77.16,77.24,14553.0,58.8677,58.9364,58.8601,58.9211,14553.0
2016-06-22 12:30:00,77.24,77.3,77.22,77.3,8315.0,58.9211,58.9669,58.9059,58.9669,8315.0
2016-06-22 12:35:00,77.29,77.29,77.24,77.27,6416.0,58.9593,58.9593,58.9211,58.944,6416.0
2016-06-22 12:40:00,77.27,77.29,77.19,77.19,7528.0,58.944,58.9593,58.883,58.883,7528.0
2016-06-22 12:45:00,77.19,77.25,77.15,77.25,10741.0,58.883,58.9288,58.8525,58.9288,10741.0
2016-06-22 12:50:00,77.24,77.29,77.2,77.22,8217.0,58.9211,58.9593,58.8906,58.9059,8217.0
2016-06-22 12:55:00,77.21,77.28,77.19,77.25,7202.0,58.8982,58.9516,58.883,58.9288,7202.0
2016-06-22 13:00:00,77.24,77.28,77.18,77.24,11843.0,58.9211,58.9516,58.8754,58.9211,11843.0
2016-06-22 13:05:00,77.22,77.22,77.07,77.09,10497.0,58.9059,58.9059,58.7914,58.8067,10497.0
2016-06-22 13:10:00,77.08,77.14,77.07,77.14,7320.0,58.7991,58.8448,58.7914,58.8448,7320.0
2016-06-22 13:15:00,77.15,77.15,77.07,77.11,5474.0,58.8525,58.8525,58.7914,58.822,5474.0
2016-06-22 13:20:00,77.11,77.18,77.09,77.1,9060.0,58.822,58.8754,58.8067,58.8143,9060.0
2016-06-22 13:25:00,77.1,77.15,77.1,77.14,12516.0,58.8143,58.8525,58.8143,58.8448,12516.0
2016-06-22 13:30:00,77.14,77.19,77.12,77.17,12278.0,58.8448,58.883,58.8296,58.8677,12278.0
2016-06-22 13:35:00,77.16,77.23,77.16,77.22,5575.0,58.8601,58.9135,58.8601,58.9059,5575.0
2016-06-22 13:40:00,77.23,77.25,77.21,77.24,7544.0,58.9135,58.9288,58.8982,58.9211,7544.0
2016-06-22 13:45:00,77.24,77.31,77.21,77.3,9001.0,58.9211,58.9745,58.8982,58.9669,9001.0
2016-06-22 13:50:00,77.31,77.37,77.27,77.31,9253.0,58.9745,59.0203,58.944,58.9745,9253.0
2016-06-22 13:55:00,77.31,77.36,77.28,77.3,11215.0,58.9745,59.0127,58.9516,58.9669,11215.0
2016-06-22 14:00:00,77.29,77.36,77.23,77.35,15582.0,58.9593,59.0127,58.9135,59.005,15582.0
2016-06-22 14:05:00,77.35,77.41,77.35,77.36,22038.0,59.005,59.0508,59.005,59.0127,22038.0
2016-06-22 14:10:00,77.36,77.38,77.28,77.29,32723.0,59.0127,59.0279,58.9516,58.9593,32723.0
2016-06-22 14:15:00,77.3,77.32,77.25,77.25,16870.0,58.9669,58.9822,58.9288,58.9288,16870.0
2016-06-22 14:20:00,77.24,77.28,77.2,77.26,19532.0,58.9211,58.9516,58.8906,58.9364,19532.0
2016-06-22 14:25:00,77.26,77.3,77.24,77.27,20157.0,58.9364,58.9669,58.9211,58.944,20157.0
2016-06-22 14:30:00,77.28,77.29,77.22,77.25,16432.0,58.9516,58.9593,58.9059,58.9288,16432.0
2016-06-22 14:35:00,77.25,77.25,77.16,77.17,20750.0,58.9288,58.9288,58.8601,58.8677,20750.0
2016-06-22 14:40:00,77.19,77.2,77.13,77.18,19306.0,58.883,58.8906,58.8372,58.8754,19306.0
2016-06-22 14:45:00,77.16,77.21,77.14,77.21,9391.0,58.8601,58.8982,58.8448,58.8982,9391.0
2016-06-22 14:50:00,77.21,77.26,77.18,77.26,19036.0,58.8982,58.9364,58.8754,58.9364,19036.0
2016-06-22 14:55:00,77.26,77.26,77.23,77.25,12005.0,58.9364,58.9364,58.9135,58.9288,12005.0
2016-06-22 15:00:00,77.25,77.37,77.25,77.34,19281.0,58.9288,59.0203,58.9288,58.9974,19281.0
2016-06-22 15:05:00,77.34,77.37,77.24,77.25,29861.0,58.9974,59.0203,58.9211,58.9288,29861.0
2016-06-22 15:10:00,77.25,77.27,77.22,77.22,15779.0,58.9288,58.944,58.9059,58.9059,15779.0
2016-06-22 15:15:00,77.22,77.27,77.19,77.2,21809.0,58.9059,58.944,58.883,58.8906,21809.0
2016-06-22 15:20:00,77.2,77.21,77.11,77.13,195859.0,58.8906,58.8982,58.822,58.8372,195859.0
2016-06-22 15:25:00,77.12,77.15,77.05,77.08,27844.0,58.8296,58.8525,58.7762,58.7991,27844.0
2016-06-22 15:30:00,77.09,77.13,77.06,77.12,33588.0,58.8067,58.8372,58.7838,58.8296,33588.0
2016-06-22 15:35:00,77.11,77.12,77.04,77.1,30711.0,58.822,58.8296,58.7686,58.8143,30711.0
2016-06-22 15:40:00,77.1,77.14,76.99,77.0,61590.0,58.8143,58.8448,58.7304,58.738,61590.0
2016-06-22 15:45:00,76.99,77.07,76.98,77.0,41428.0,58.7304,58.7914,58.7228,58.738,41428.0
2016-06-22 15:50:00,76.99,77.03,76.96,77.02,48568.0,58.7304,58.7609,58.7075,58.7533,48568.0
2016-06-22 15:55:00,77.03,77.07,76.99,77.03,92812.0,58.7609,58.7914,58.7304,58.7609,92812.0
2016-06-23 09:30:00,77.98,78.07,77.77,77.82,56491.0,59.4856,59.5543,59.3254,59.3636,56491.0
2016-06-23 09:35:00,77.79,77.82,77.67,77.8,12842.0,59.3407,59.3636,59.2491,59.3483,12842.0
2016-06-23 09:40:00,77.87,77.88,77.66,77.72,6771.0,59.4017,59.4093,59.2415,59.2873,6771.0
2016-06-23 09:45:00,77.69,77.73,77.44,77.57,14133.0,59.2644,59.2949,59.0737,59.1729,14133.0
2016-06-23 09:50:00,77.58,77.61,77.45,77.5,26388.0,59.1805,59.2034,59.0813,59.1195,26388.0
2016-06-23 09:55:00,77.47,77.59,77.47,77.56,3748.0,59.0966,59.1881,59.0966,59.1652,3748.0
2016-06-23 10:00:00,77.56,77.73,77.55,77.68,7240.0,59.1652,59.2949,59.1576,59.2568,7240.0
2016-06-23 10:05:00,77.69,77.71,77.52,77.6,7189.0,59.2644,59.2797,59.1347,59.1957,7189.0
2016-06-23 10:10:00,77.64,77.72,77.6,77.65,9515.0,59.2263,59.2873,59.1957,59.2339,9515.0
2016-06-23 10:15:00,77.66,77.8,77.66,77.69,15838.0,59.2415,59.3483,59.2415,59.2644,15838.0
2016-06-23 10:20:00,77.69,77.91,77.68,77.88,9229.0,59.2644,59.4322,59.2568,59.4093,9229.0
2016-06-23 10:25:00,77.9,77.97,77.84,77.86,12486.0,59.4246,59.478,59.3788,59.3941,12486.0
2016-06-23 10:30:00,77.8,77.83,77.69,77.78,9176.0,59.3483,59.3712,59.2644,59.3331,9176.0
2016-06-23 10:35:00,77.78,77.81,77.72,77.8,5485.0,59.3331,59.3559,59.2873,59.3483,5485.0
2016-06-23 10:40:00,77.79,77.82,77.74,77.76,8770.0,59.3407,59.3636,59.3025,59.3178,8770.0
2016-06-23 10:45:00,77.79,77.81,77.7,77.72,14831.0,59.3407,59.3559,59.272,59.2873,14831.0
2016-06-23 10:50:00,77.72,77.84,77.72,77.84,10546.0,59.2873,59.3788,59.2873,59.3788,10546.0
2016-06-23 10:55:00,77.85,77.88,77.78,77.86,9625.0,59.3865,59.4093,59.3331,59.3941,9625.0
2016-06-23 11:00:00,77.88,77.93,77.82,77.89,18382.0,59.4093,59.4475,59.3636,59.417,18382.0
2016-06-23 11:05:00,77.88,77.9,77.83,77.83,4152.0,59.4093,59.4246,59.3712,59.3712,4152.0
2016-06-23 11:10:00,77.83,77.9,77.81,77.89,4090.0,59.3712,59.4246,59.3559,59.417,4090.0
2016-06-23 11:15:00,77.89,77.97,77.88,77.96,7453.0,59.417,59.478,59.4093,59.4704,7453.0
2016-06-23 11:20:00,77.92,77.96,77.88,77.96,7427.0,59.4399,59.4704,59.4093,59.4704,7427.0
2016-06-23 11:25:00,77.94,77.99,77.88,77.97,5072.0,59.4551,59.4932,59.4093,59.478,5072.0
2016-06-23 11:30:00,77.97,77.98,77.93,77.96,6647.0,59.478,59.4856,59.4475,59.4704,6647.0
2016-06-23 11:35:00,78.0,78.0,77.94,78.0,23441.0,59.5009,59.5009,59.4551,59.5009,23441.0
2016-06-23 11:40:00,77.97,77.98,77.89,77.89,6734.0,59.478,59.4856,59.417,59.417,6734.0
2016-06-23 11:45:00,77.91,77.99,77.9,77.93,14167.0,59.4322,59.4932,59.4246,59.4475,14167.0
2016-06-23 11:50:00,77.94,78.02,77.89,77.92,12028.0,59.4551,59.5161,59.417,59.4399,12028.0
2016-06-23 11:55:00,77.9,78.0,77.9,77.97,6650.0,59.4246,59.5009,59.4246,59.478,6650.0
2016-06-23 12:00:00,77.97,78.02,77.9,77.92,23210.0,59.478,59.5161,59.4246,59.4399,23210.0
2016-06-23 12:05:00,77.91,78.01,77.9,77.95,6030.0,59.4322,59.5085,59.4246,59.4627,6030.0
2016-06-23 12:10:00,77.96,78.03,77.96,78.03,4208.0,59.4704,59.5238,59.4704,59.5238,4208.0
2016-06-23 12:15:00,78.01,78.02,77.93,77.93,6595.0,59.5085,59.5161,59.4475,59.4475,6595.0
2016-06-23 12:20:00,77.95,77.96,77.9,77.91,7730.0,59.4627,59.4704,59.4246,59.4322,7730.0
2016-06-23 12:25:00,77.92,77.93,77.86,77.87,5992.0,59.4399,59.4475,59.3941,59.4017,5992.0
2016-06-23 12:30:00,77.85,77.91,77.83,77.9,5740.0,59.3865,59.4322,59.3712,59.4246,5740.0
2016-06-23 12:35:00,77.88,77.94,77.83,77.84,7450.0,59.4093,59.4551,59.3712,59.3788,7450.0
2016-06-23 12:40:00,77.85,77.88,77.81,77.81,4161.0,59.3865,59.4093,59.3559,59.3559,4161.0
2016-06-23 12:45:00,77.83,77.83,77.74,77.75,9508.0,59.3712,59.3712,59.3025,59.3102,9508.0
2016-06-23 12:50:00,77.74,77.8,77.74,77.77,4683.0,59.3025,59.3483,59.3025,59.3254,4683.0
2016-06-23 12:55:00,77.78,77.8,77.73,77.79,4574.0,59.3331,59.3483,59.2949,59.3407,4574.0
2016-06-23 13:00:00,77.79,77.83,77.79,77.81,3688.0,59.3407,59.3712,59.3407,59.3559,3688.0
2016-06-23 13:05:00,77.79,77.79,77.73,77.78,4658.0,59.3407,59.3407,59.2949,59.3331,4658.0
2016-06-23 13:10:00,77.79,77.79,77.73,77.73,4615.0,59.3407,59.3407,59.2949,59.2949,4615.0
2016-06-23 13:15:00,77.71,77.82,77.7,77.82,5067.0,59.2797,59.3636,59.272,59.3636,5067.0
2016-06-23 13:20:00,77.8,77.82,77.72,77.75,5234.0,59.3483,59.3636,59.2873,59.3102,5234.0
2016-06-23 13:25:00,77.73,77.79,77.7,77.79,3089.0,59.2949,59.3407,59.272,59.3407,3089.0
2016-06-23 13:30:00,77.79,77.81,77.76,77.78,9415.0,59.3407,59.3559,59.3178,59.3331,9415.0
2016-06-23 13:35:00,77.77,77.78,77.74,77.77,4684.0,59.3254,59.3331,59.3025,59.3254,4684.0
2016-06-23 13:40:00,77.78,77.79,77.72,77.77,6076.0,59.3331,59.3407,59.2873,59.3254,6076.0
2016-06-23 13:45:00,77.78,77.83,77.77,77.8,4639.0,59.3331,59.3712,59.3254,59.3483,4639.0
2016-06-23 13:50:00,77.79,77.81,77.73,77.79,8053.0,59.3407,59.3559,59.2949,59.3407,8053.0
2016-06-23 13:55:00,77.78,77.78,77.73,77.75,7080.0,59.3331,59.3331,59.2949,59.3102,7080.0
2016-06-23 14:00:00,77.76,77.79,77.69,77.76,6368.0,59.3178,59.3407,59.2644,59.3178,6368.0
2016-06-23 14:05:00,77.75,77.78,77.72,77.74,20064.0,59.3102,59.3331,59.2873,59.3025,20064.0
2016-06-23 14:10:00,77.74,77.82,77.74,77.8,10611.0,59.3025,59.3636,59.3025,59.3483,10611.0
2016-06-23 14:15:00,77.8,77.82,77.77,77.82,7581.0,59.3483,59.3636,59.3254,59.3636,7581.0
2016-06-23 14:20:00,77.82,77.85,77.76,77.76,10849.0,59.3636,59.3865,59.3178,59.3178,10849.0
2016-06-23 14:25:00,77.76,77.82,77.76,77.82,6691.0,59.3178,59.3636,59.3178,59.3636,6691.0
2016-06-23 14:30:00,77.81,77.85,77.78,77.79,24366.0,59.3559,59.3865,59.3331,59.3407,24366.0
2016-06-23 14:35:00,77.78,77.78,77.75,77.77,5263.0,59.3331,59.3331,59.3102,59.3254,5263.0
2016-06-23 14:40:00,77.78,77.78,77.7,77.74,5623.0,59.3331,59.3331,59.272,59.3025,5623.0
2016-06-23 14:45:00,77.75,77.81,77.74,77.77,10004.0,59.3102,59.3559,59.3025,59.3254,10004.0
2016-06-23 14:50:00,77.78,77.79,77.75,77.79,7954.0,59.3331,59.3407,59.3102,59.3407,7954.0
2016-06-23 14:55:00,77.78,77.8,77.75,77.75,7038.0,59.3331,59.3483,59.3102,59.3102,7038.0
2016-06-23 15:00:00,77.74,77.79,77.74,77.75,10193.0,59.3025,59.3407,59.3025,59.3102,10193.0
2016-06-23 15:05:00,77.75,77.79,77.74,77.77,8463.0,59.3102,59.3407,59.3025,59.3254,8463.0
2016-06-23 15:10:00,77.79,77.84,77.78,77.81,12231.0,59.3407,59.3788,59.3331,59.3559,12231.0
2016-06-23 15:15:00,77.8,77.82,77.79,77.8,8760.0,59.3483,59.3636,59.3407,59.3483,8760.0
2016-06-23 15:20:00,77.8,77.82,77.76,77.76,10676.0,59.3483,59.3636,59.3178,59.3178,10676.0
2016-06-23 15:25:00,77.76,77.79,77.72,77.75,14939.0,59.3178,59.3407,59.2873,59.3102,14939.0
2016-06-23 15:30:00,77.76,77.83,77.73,77.81,18147.0,59.3178,59.3712,59.2949,59.3559,18147.0
2016-06-23 15:35:00,77.8,77.85,77.77,77.84,28903.0,59.3483,59.3865,59.3254,59.3788,28903.0
2016-06-23 15:40:00,77.84,77.97,77.83,77.97,32790.0,59.3788,59.478,59.3712,59.478,32790.0
2016-06-23 15:45:00,77.98,78.04,77.98,77.98,38642.0,59.4856,59.5314,59.4856,59.4856,38642.0
2016-06-23 15:50:00,77.99,78.13,77.99,78.09,41286.0,59.4932,59.6,59.4932,59.5695,41286.0
2016-06-23 15:55:00,78.1,78.14,78.06,78.1,82263.0,59.5772,59.6077,59.5466,59.5772,82263.0
2016-06-24 09:30:00,75.64,76.16,75.26,76.16,44733.0,57.7006,58.0973,57.4107,58.0973,44733.0
2016-06-24 09:35:00,76.07,76.15,75.75,76.09,21208.0,58.0286,58.0896,57.7845,58.0439,21208.0
2016-06-24 09:40:00,76.02,76.13,75.99,76.02,22656.0,57.9905,58.0744,57.9676,57.9905,22656.0
2016-06-24 09:45:00,76.0,76.03,75.77,75.9,63883.0,57.9752,57.9981,57.7998,57.8989,63883.0
2016-06-24 09:50:00,75.95,75.99,75.79,75.97,49843.0,57.9371,57.9676,57.815,57.9523,49843.0
2016-06-24 09:55:00,75.99,76.08,75.83,75.9,35849.0,57.9676,58.0362,57.8455,57.8989,35849.0
2016-06-24 10:00:00,75.92,76.1,75.86,75.93,56758.0,57.9142,58.0515,57.8684,57.9218,56758.0
2016-06-24 10:05:00,75.94,76.0,75.76,76.0,26302.0,57.9294,57.9752,57.7921,57.9752,26302.0
2016-06-24 10:10:00,76.0,76.04,75.75,75.88,42539.0,57.9752,58.0057,57.7845,57.8837,42539.0
2016-06-24 10:15:00,75.82,76.04,75.81,75.87,56362.0,57.8379,58.0057,57.8303,57.876,56362.0
2016-06-24 10:20:00,75.87,75.93,75.78,75.84,34490.0,57.876,57.9218,57.8074,57.8532,34490.0
2016-06-24 10:25:00,75.84,75.94,75.76,75.88,42897.0,57.8532,57.9294,57.7921,57.8837,42897.0
2016-06-24 10:30:00,75.87,75.93,75.78,75.78,32694.0,57.876,57.9218,57.8074,57.8074,32694.0
2016-06-24 10:35:00,75.79,75.85,75.71,75.8,30886.0,57.815,57.8608,57.754,57.8226,30886.0
2016-06-24 10:40:00,75.8,75.91,75.68,75.89,25683.0,57.8226,57.9066,57.7311,57.8913,25683.0
2016-06-24 10:45:00,75.9,75.95,75.85,75.88,71271.0,57.8989,57.9371,57.8608,57.8837,71271.0
2016-06-24 10:50:00,75.9,76.15,75.86,76.14,91720.0,57.8989,58.0896,57.8684,58.082,91720.0
2016-06-24 10:55:00,76.16,76.24,75.99,76.01,38119.0,58.0973,58.1583,57.9676,57.9828,38119.0
2016-06-24 11:00:00,76.04,76.12,75.91,75.99,21675.0,58.0057,58.0668,57.9066,57.9676,21675.0
2016-06-24 11:05:00,75.99,76.16,75.98,76.16,17830.0,57.9676,58.0973,57.96,58.0973,17830.0
2016-06-24 11:10:00,76.17,76.25,76.1,76.2,56718.0,58.1049,58.1659,58.0515,58.1278,56718.0
2016-06-24 11:15:00,76.19,76.19,76.0,76.11,14514.0,58.1202,58.1202,57.9752,58.0591,14514.0
2016-06-24 11:20:00,76.14,76.17,75.96,76.0,16369.0,58.082,58.1049,57.9447,57.9752,16369.0
2016-06-24 11:25:00,76.01,76.11,75.95,76.11,36406.0,57.9828,58.0591,57.9371,58.0591,36406.0
2016-06-24 11:30:00,76.09,76.14,76.02,76.06,38851.0,58.0439,58.082,57.9905,58.021,38851.0
2016-06-24 11:35:00,76.05,76.1,76.0,76.08,31835.0,58.0134,58.0515,57.9752,58.0362,31835.0
2016-06-24 11:40:00,76.09,76.11,75.97,76.05,36576.0,58.0439,58.0591,57.9523,58.0134,36576.0
2016-06-24 11:45:00,76.06,76.13,75.98,76.02,33993.0,58.021,58.0744,57.96,57.9905,33993.0
2016-06-24 11:50:00,76.04,76.08,75.96,76.02,20763.0,58.0057,58.0362,57.9447,57.9905,20763.0
2016-06-24 11:55:00,76.03,76.13,76.03,76.13,12868.0,57.9981,58.0744,57.9981,58.0744,12868.0
2016-06-24 12:00:00,76.13,76.14,75.96,75.98,21858.0,58.0744,58.082,57.9447,57.96,21858.0
2016-06-24 12:05:00,76.01,76.06,75.97,76.0,39783.0,57.9828,58.021,57.9523,57.9752,39783.0
2016-06-24 12:10:00,76.0,76.0,75.87,75.88,24337.0,57.9752,57.9752,57.876,57.8837,24337.0
2016-06-24 12:15:00,75.9,75.9,75.79,75.8,24926.0,57.8989,57.8989,57.815,57.8226,24926.0
2016-06-24 12:20:00,75.8,75.93,75.78,75.86,24897.0,57.8226,57.9218,57.8074,57.8684,24897.0
2016-06-24 12:25:00,75.86,75.94,75.85,75.94,11959.0,57.8684,57.9294,57.8608,57.9294,11959.0
2016-06-24 12:30:00,75.94,75.94,75.8,75.81,13666.0,57.9294,57.9294,57.8226,57.8303,13666.0
2016-06-24 12:35:00,75.81,75.9,75.81,75.87,12630.0,57.8303,57.8989,57.8303,57.876,12630.0
2016-06-24 12:40:00,75.85,75.88,75.77,75.79,19328.0,57.8608,57.8837,57.7998,57.815,19328.0
2016-06-24 12:45:00,75.8,75.81,75.67,75.68,14861.0,57.8226,57.8303,57.7235,57.7311,14861.0
2016-06-24 12:50:00,75.68,75.8,75.68,75.8,9915.0,57.7311,57.8226,57.7311,57.8226,9915.0
2016-06-24 12:55:00,75.79,75.79,75.71,75.76,19638.0,57.815,57.815,57.754,57.7921,19638.0
2016-06-24 13:00:00,75.76,75.84,75.72,75.8,12310.0,57.7921,57.8532,57.7616,57.8226,12310.0
2016-06-24 13:05:00,75.79,75.79,75.72,75.77,6786.0,57.815,57.815,57.7616,57.7998,6786.0
2016-06-24 13:10:00,75.77,75.81,75.75,75.81,8126.0,57.7998,57.8303,57.7845,57.8303,8126.0
2016-06-24 13:15:00,75.84,75.89,75.77,75.82,6437.0,57.8532,57.8913,57.7998,57.8379,6437.0
2016-06-24 13:20:00,75.83,75.88,75.81,75.85,8789.0,57.8455,57.8837,57.8303,57.8608,8789.0
2016-06-24 13:25:00,75.84,75.88,75.82,75.85,9915.0,57.8532,57.8837,57.8379,57.8608,9915.0
2016-06-24 13:30:00,75.85,75.95,75.85,75.93,33465.0,57.8608,57.9371,57.8608,57.9218,33465.0
2016-06-24 13:35:00,75.92,75.97,75.88,75.89,36076.0,57.9142,57.9523,57.8837,57.8913,36076.0
2016-06-24 13:40:00,75.88,75.88,75.79,75.79,29076.0,57.8837,57.8837,57.815,57.815,29076.0
2016-06-24 13:45:00,75.78,75.8,75.69,75.74,18881.0,57.8074,57.8226,57.7387,57.7769,18881.0
2016-06-24 13:50:00,75.73,75.74,75.68,75.73,20924.0,57.7692,57.7769,57.7311,57.7692,20924.0
2016-06-24 13:55:00,75.72,75.74,75.65,75.74,23896.0,57.7616,57.7769,57.7082,57.7769,23896.0
2016-06-24 14:00:00,75.75,75.79,75.68,75.72,42224.0,57.7845,57.815,57.7311,57.7616,42224.0
2016-06-24 14:05:00,75.73,75.75,75.7,75.72,33509.0,57.7692,57.7845,57.7464,57.7616,33509.0
2016-06-24 14:10:00,75.73,75.75,75.65,75.7,47047.0,57.7692,57.7845,57.7082,57.7464,47047.0
2016-06-24 14:15:00,75.69,75.69,75.59,75.63,25564.0,57.7387,57.7387,57.6625,57.693,25564.0
2016-06-24 14:20:00,75.62,75.66,75.58,75.6,32724.0,57.6853,57.7159,57.6548,57.6701,32724.0
2016-06-24 14:25:00,75.59,75.61,75.49,75.5,70726.0,57.6625,57.6777,57.5862,57.5938,70726.0
2016-06-24 14:30:00,75.51,75.51,75.41,75.45,50019.0,57.6014,57.6014,57.5251,57.5557,50019.0
2016-06-24 14:35:00,75.44,75.51,75.4,75.51,32167.0,57.548,57.6014,57.5175,57.6014,32167.0
2016-06-24 14:40:00,75.5,75.53,75.46,75.48,21433.0,57.5938,57.6167,57.5633,57.5785,21433.0
2016-06-24 14:45:00,75.48,75.5,75.41,75.47,26523.0,57.5785,57.5938,57.5251,57.5709,26523.0
2016-06-24 14:50:00,75.47,75.59,75.43,75.59,13783.0,57.5709,57.6625,57.5404,57.6625,13783.0
2016-06-24 14:55:00,75.61,75.67,75.5,75.51,44471.0,57.6777,57.7235,57.5938,57.6014,44471.0
2016-06-24 15:00:00,75.51,75.54,75.46,75.5,15519.0,57.6014,57.6243,57.5633,57.5938,15519.0
2016-06-24 15:05:00,75.51,75.51,75.4,75.42,14788.0,57.6014,57.6014,57.5175,57.5328,14788.0
2016-06-24 15:10:00,75.42,75.42,75.25,75.3,18508.0,57.5328,57.5328,57.4031,57.4412,18508.0
2016-06-24 15:15:00,75.3,75.3,75.04,75.07,23058.0,57.4412,57.4412,57.2429,57.2658,23058.0
2016-06-24 15:20:00,75.07,75.21,75.05,75.15,18953.0,57.2658,57.3726,57.2505,57.3268,18953.0
2016-06-24 15:25:00,75.18,75.25,75.17,75.2,17595.0,57.3497,57.4031,57.3421,57.3649,17595.0
2016-06-24 15:30:00,75.22,75.31,75.2,75.27,53346.0,57.3802,57.4489,57.3649,57.4183,53346.0
2016-06-24 15:35:00,75.27,75.37,75.2,75.25,43908.0,57.4183,57.4946,57.3649,57.4031,43908.0
2016-06-24 15:40:00,75.25,75.43,75.24,75.36,44396.0,57.4031,57.5404,57.3955,57.487,44396.0
2016-06-24 15:45:00,75.37,75.54,75.34,75.48,83024.0,57.4946,57.6243,57.4717,57.5785,83024.0
2016-06-24 15:50:00,75.48,75.62,75.45,75.59,77961.0,57.5785,57.6853,57.5557,57.6625,77961.0
2016-06-24 15:55:00,75.6,75.6,75.2,75.22,142111.0,57.6701,57.6701,57.3649,57.3802,142111.0
2016-06-27 09:30:00,74.84,75.15,74.65,74.73,47139.0,57.0903,57.3268,56.9454,57.0064,47139.0
2016-06-27 09:35:00,74.78,74.78,74.6,74.67,18957.0,57.0446,57.0446,56.9072,56.9606,18957.0
2016-06-27 09:40:00,74.68,74.73,74.57,74.57,16767.0,56.9683,57.0064,56.8844,56.8844,16767.0
2016-06-27 09:45:00,74.58,74.71,74.46,74.59,18501.0,56.892,56.9912,56.8005,56.8996,18501.0
2016-06-27 09:50:00,74.56,74.68,74.33,74.36,29452.0,56.8767,56.9683,56.7013,56.7242,29452.0
2016-06-27 09:55:00,74.34,74.69,74.34,74.42,11708.0,56.7089,56.9759,56.7089,56.7699,11708.0
2016-06-27 10:00:00,74.45,74.57,74.4,74.43,10560.0,56.7928,56.8844,56.7547,56.7776,10560.0
2016-06-27 10:05:00,74.42,74.46,74.33,74.46,27032.0,56.7699,56.8005,56.7013,56.8005,27032.0
2016-06-27 10:10:00,74.47,74.49,74.32,74.34,21625.0,56.8081,56.8233,56.6937,56.7089,21625.0
2016-06-27 10:15:00,74.33,74.36,74.19,74.25,16734.0,56.7013,56.7242,56.5945,56.6403,16734.0
2016-06-27 10:20:00,74.25,74.26,74.09,74.12,15392.0,56.6403,56.6479,56.5182,56.5411,15392.0
2016-06-27 10:25:00,74.11,74.15,74.06,74.1,27707.0,56.5335,56.564,56.4953,56.5258,27707.0
2016-06-27 10:30:00,74.1,74.1,73.93,74.02,30107.0,56.5258,56.5258,56.3962,56.4648,30107.0
2016-06-27 10:35:00,74.05,74.14,74.01,74.03,16725.0,56.4877,56.5563,56.4572,56.4724,16725.0
2016-06-27 10:40:00,74.04,74.1,73.9,73.95,13022.0,56.4801,56.5258,56.3733,56.4114,13022.0
2016-06-27 10:45:00,73.95,73.96,73.78,73.78,18241.0,56.4114,56.419,56.2817,56.2817,18241.0
2016-06-27 10:50:00,73.78,73.79,73.62,73.67,21955.0,56.2817,56.2894,56.1597,56.1978,21955.0
2016-06-27 10:55:00,73.69,73.7,73.56,73.59,20054.0,56.2131,56.2207,56.1139,56.1368,20054.0
2016-06-27 11:00:00,73.58,73.7,73.56,73.69,26254.0,56.1292,56.2207,56.1139,56.2131,26254.0
2016-06-27 11:05:00,73.69,73.8,73.66,73.78,19842.0,56.2131,56.297,56.1902,56.2817,19842.0
2016-06-27 11:10:00,73.78,73.78,73.63,73.66,21720.0,56.2817,56.2817,56.1673,56.1902,21720.0
2016-06-27 11:15:00,73.64,73.69,73.61,73.62,16885.0,56.1749,56.2131,56.152,56.1597,16885.0
2016-06-27 11:20:00,73.62,73.7,73.58,73.59,21636.0,56.1597,56.2207,56.1292,56.1368,21636.0
2016-06-27 11:25:00,73.58,73.89,73.56,73.89,30423.0,56.1292,56.3656,56.1139,56.3656,30423.0
2016-06-27 11:30:00,73.87,73.95,73.83,73.92,16925.0,56.3504,56.4114,56.3199,56.3885,16925.0
2016-06-27 11:35:00,73.92,73.96,73.83,73.85,20630.0,56.3885,56.419,56.3199,56.3351,20630.0
2016-06-27 11:40:00,73.84,73.88,73.79,73.88,23525.0,56.3275,56.358,56.2894,56.358,23525.0
2016-06-27 11:45:00,73.85,73.97,73.82,73.91,11433.0,56.3351,56.4267,56.3122,56.3809,11433.0
2016-06-27 11:50:00,73.9,73.92,73.81,73.85,9597.0,56.3733,56.3885,56.3046,56.3351,9597.0
2016-06-27 11:55:00,73.88,73.93,73.81,73.85,12912.0,56.358,56.3962,56.3046,56.3351,12912.0
2016-06-27 12:00:00,73.81,73.91,73.77,73.86,8301.0,56.3046,56.3809,56.2741,56.3428,8301.0
2016-06-27 12:05:00,73.88,73.91,73.81,73.87,9472.0,56.358,56.3809,56.3046,56.3504,9472.0
2016-06-27 12:10:00,73.88,73.89,73.8,73.83,10505.0,56.358,56.3656,56.297,56.3199,10505.0
2016-06-27 12:15:00,73.84,73.97,73.83,73.9,9688.0,56.3275,56.4267,56.3199,56.3733,9688.0
2016-06-27 12:20:00,73.9,73.94,73.86,73.94,5830.0,56.3733,56.4038,56.3428,56.4038,5830.0
2016-06-27 12:25:00,73.95,73.98,73.94,73.98,10710.0,56.4114,56.4343,56.4038,56.4343,10710.0
2016-06-27 12:30:00,74.0,74.02,73.9,73.95,10312.0,56.4496,56.4648,56.3733,56.4114,10312.0
2016-06-27 12:35:00,73.93,73.93,73.82,73.82,8226.0,56.3962,56.3962,56.3122,56.3122,8226.0
2016-06-27 12:40:00,73.81,73.84,73.67,73.7,10527.0,56.3046,56.3275,56.1978,56.2207,10527.0
2016-06-27 12:45:00,73.7,73.73,73.68,73.73,4443.0,56.2207,56.2436,56.2054,56.2436,4443.0
2016-06-27 12:50:00,73.73,73.78,73.66,73.69,10356.0,56.2436,56.2817,56.1902,56.2131,10356.0
2016-06-27 12:55:00,73.71,73.84,73.71,73.82,11870.0,56.2283,56.3275,56.2283,56.3122,11870.0
2016-06-27 13:00:00,73.82,73.86,73.79,73.83,12110.0,56.3122,56.3428,56.2894,56.3199,12110.0
2016-06-27 13:05:00,73.84,73.87,73.79,73.8,5593.0,56.3275,56.3504,56.2894,56.297,5593.0
2016-06-27 13:10:00,73.79,73.88,73.78,73.82,7565.0,56.2894,56.358,56.2817,56.3122,7565.0
2016-06-27 13:15:00,73.84,73.89,73.83,73.83,14269.0,56.3275,56.3656,56.3199,56.3199,14269.0
2016-06-27 13:20:00,73.83,73.85,73.79,73.83,8880.0,56.3199,56.3351,56.2894,56.3199,8880.0
2016-06-27 13:25:00,73.82,73.87,73.79,73.8,9412.0,56.3122,56.3504,56.2894,56.297,9412.0
2016-06-27 13:30:00,73.8,73.81,73.72,73.72,8878.0,56.297,56.3046,56.236,56.236,8878.0
2016-06-27 13:35:00,73.72,73.73,73.63,73.66,12202.0,56.236,56.2436,56.1673,56.1902,12202.0
2016-06-27 13:40:00,73.65,73.66,73.52,73.53,7889.0,56.1826,56.1902,56.0834,56.091,7889.0
2016-06-27 13:45:00,73.55,73.6,73.52,73.57,10030.0,56.1063,56.1444,56.0834,56.1215,10030.0
2016-06-27 13:50:00,73.57,73.63,73.54,73.62,10537.0,56.1215,56.1673,56.0986,56.1597,10537.0
2016-06-27 13:55:00,73.6,73.66,73.56,73.63,14304.0,56.1444,56.1902,56.1139,56.1673,14304.0
2016-06-27 14:00:00,73.63,73.68,73.6,73.64,13599.0,56.1673,56.2054,56.1444,56.1749,13599.0
2016-06-27 14:05:00,73.65,73.65,73.55,73.57,15794.0,56.1826,56.1826,56.1063,56.1215,15794.0
2016-06-27 14:10:00,73.56,73.62,73.51,73.54,9347.0,56.1139,56.1597,56.0758,56.0986,9347.0
2016-06-27 14:15:00,73.53,73.53,73.44,73.44,14198.0,56.091,56.091,56.0224,56.0224,14198.0
2016-06-27 14:20:00,73.44,73.47,73.4,73.45,11035.0,56.0224,56.0452,55.9919,56.03,11035.0
2016-06-27 14:25:00,73.46,73.57,73.45,73.57,14493.0,56.0376,56.1215,56.03,56.1215,14493.0
2016-06-27 14:30:00,73.57,73.59,73.51,73.51,13377.0,56.1215,56.1368,56.0758,56.0758,13377.0
2016-06-27 14:35:00,73.52,73.67,73.52,73.58,23438.0,56.0834,56.1978,56.0834,56.1292,23438.0
2016-06-27 14:40:00,73.58,73.61,73.5,73.53,10265.0,56.1292,56.152,56.0681,56.091,10265.0
2016-06-27 14:45:00,73.55,73.55,73.35,73.39,13741.0,56.1063,56.1063,55.9537,55.9842,13741.0
2016-06-27 14:50:00,73.38,73.42,73.27,73.31,14474.0,55.9766,56.0071,55.8927,55.9232,14474.0
2016-06-27 14:55:00,73.29,73.4,73.29,73.36,16668.0,55.9079,55.9919,55.9079,55.9613,16668.0
2016-06-27 15:00:00,73.38,73.48,73.38,73.48,13289.0,55.9766,56.0529,55.9766,56.0529,13289.0
2016-06-27 15:05:00,73.48,73.51,73.4,73.42,20545.0,56.0529,56.0758,55.9919,56.0071,20545.0
2016-06-27 15:10:00,73.43,73.57,73.43,73.57,17831.0,56.0147,56.1215,56.0147,56.1215,17831.0
2016-06-27 15:15:00,73.55,73.55,73.41,73.42,18440.0,56.1063,56.1063,55.9995,56.0071,18440.0
2016-06-27 15:20:00,73.43,73.44,73.25,73.28,27100.0,56.0147,56.0224,55.8774,55.9003,27100.0
2016-06-27 15:25:00,73.29,73.43,73.28,73.38,17113.0,55.9079,56.0147,55.9003,55.9766,17113.0
2016-06-27 15:30:00,73.38,73.47,73.32,73.44,24018.0,55.9766,56.0452,55.9308,56.0224,24018.0
2016-06-27 15:35:00,73.44,73.63,73.41,73.62,37273.0,56.0224,56.1673,55.9995,56.1597,37273.0
2016-06-27 15:40:00,73.63,73.71,73.59,73.68,53713.0,56.1673,56.2283,56.1368,56.2054,53713.0
2016-06-27 15:45:00,73.67,73.76,73.62,73.75,35259.0,56.1978,56.2665,56.1597,56.2588,35259.0
2016-06-27 15:50:00,73.74,73.75,73.6,73.68,43007.0,56.2512,56.2588,56.1444,56.2054,43007.0
2016-06-27 15:55:00,73.68,73.72,73.62,73.7,116297.0,56.2054,56.236,56.1597,56.2207,116297.0
2016-06-28 09:30:00,75.16,75.16,73.98,74.35,90293.0,57.3344,57.3344,56.4343,56.7165,90293.0
2016-06-28 09:35:00,74.35,74.64,74.28,74.51,28565.0,56.7165,56.9378,56.6631,56.8386,28565.0
2016-06-28 09:40:00,74.5,74.52,74.28,74.36,26213.0,56.831,56.8462,56.6631,56.7242,26213.0
2016-06-28 09:45:00,74.41,74.53,74.34,74.42,22587.0,56.7623,56.8539,56.7089,56.7699,22587.0
2016-06-28 09:50:00,74.41,74.52,74.37,74.47,32902.0,56.7623,56.8462,56.7318,56.8081,32902.0
2016-06-28 09:55:00,74.47,74.74,74.42,74.62,42820.0,56.8081,57.014,56.7699,56.9225,42820.0
2016-06-28 10:00:00,74.64,74.78,74.61,74.71,14989.0,56.9378,57.0446,56.9149,56.9912,14989.0
2016-06-28 10:05:00,74.71,74.84,74.62,74.8,67427.0,56.9912,57.0903,56.9225,57.0598,67427.0
2016-06-28 10:10:00,74.8,74.83,74.63,74.72,23755.0,57.0598,57.0827,56.9301,56.9988,23755.0
2016-06-28 10:15:00,74.75,74.88,74.74,74.85,28975.0,57.0217,57.1208,57.014,57.098,28975.0
2016-06-28 10:20:00,74.88,74.93,74.78,74.81,14901.0,57.1208,57.159,57.0446,57.0674,14901.0
2016-06-28 10:25:00,74.78,74.88,74.75,74.81,12941.0,57.0446,57.1208,57.0217,57.0674,12941.0
2016-06-28 10:30:00,74.8,74.9,74.8,74.87,35763.0,57.0598,57.1361,57.0598,57.1132,35763.0
2016-06-28 10:35:00,74.89,74.97,74.84,74.93,33701.0,57.1285,57.1895,57.0903,57.159,33701.0
2016-06-28 10:40:00,74.92,75.04,74.89,75.02,56786.0,57.1514,57.2429,57.1285,57.2276,56786.0
2016-06-28 10:45:00,75.03,75.04,74.92,74.99,21627.0,57.2353,57.2429,57.1514,57.2048,21627.0
2016-06-28 10:50:00,75.0,75.13,74.97,75.1,26135.0,57.2124,57.3116,57.1895,57.2887,26135.0
2016-06-28 10:55:00,75.11,75.11,75.0,75.04,13439.0,57.2963,57.2963,57.2124,57.2429,13439.0
2016-06-28 11:00:00,75.03,75.07,74.92,74.92,19666.0,57.2353,57.2658,57.1514,57.1514,19666.0
2016-06-28 11:05:00,74.93,74.96,74.78,74.8,16200.0,57.159,57.1819,57.0446,57.0598,16200.0
2016-06-28 11:10:00,74.8,74.97,74.78,74.97,19570.0,57.0598,57.1895,57.0446,57.1895,19570.0
2016-06-28 11:15:00,74.95,75.1,74.94,75.08,22677.0,57.1742,57.2887,57.1666,57.2734,22677.0
2016-06-28 11:20:00,75.08,75.12,75.0,75.03,27238.0,57.2734,57.3039,57.2124,57.2353,27238.0
2016-06-28 11:25:00,75.05,75.05,74.97,75.0,22290.0,57.2505,57.2505,57.1895,57.2124,22290.0
2016-06-28 11:30:00,75.01,75.05,75.0,75.02,23924.0,57.22,57.2505,57.2124,57.2276,23924.0
2016-06-28 11:35:00,75.03,75.05,74.98,74.98,19564.0,57.2353,57.2505,57.1971,57.1971,19564.0
2016-06-28 11:40:00,74.99,75.05,74.91,75.01,18963.0,57.2048,57.2505,57.1437,57.22,18963.0
2016-06-28 11:45:00,75.0,75.08,74.98,75.07,33910.0,57.2124,57.2734,57.1971,57.2658,33910.0
2016-06-28 11:50:00,75.1,75.19,75.05,75.15,8987.0,57.2887,57.3573,57.2505,57.3268,8987.0
2016-06-28 11:55:00,75.12,75.2,75.09,75.09,20157.0,57.3039,57.3649,57.281,57.281,20157.0
2016-06-28 12:00:00,75.12,75.16,75.06,75.11,16276.0,57.3039,57.3344,57.2582,57.2963,16276.0
2016-06-28 12:05:00,75.13,75.21,75.09,75.09,22615.0,57.3116,57.3726,57.281,57.281,22615.0
2016-06-28 12:10:00,75.09,75.09,75.03,75.04,7009.0,57.281,57.281,57.2353,57.2429,7009.0
2016-06-28 12:15:00,75.05,75.11,75.03,75.09,15321.0,57.2505,57.2963,57.2353,57.281,15321.0
2016-06-28 12:20:00,75.09,75.17,75.09,75.12,19908.0,57.281,57.3421,57.281,57.3039,19908.0
2016-06-28 12:25:00,75.12,75.13,75.05,75.09,6616.0,57.3039,57.3116,57.2505,57.281,6616.0
2016-06-28 12:30:00,75.1,75.2,75.09,75.16,23094.0,57.2887,57.3649,57.281,57.3344,23094.0
2016-06-28 12:35:00,75.16,75.2,75.15,75.2,27687.0,57.3344,57.3649,57.3268,57.3649,27687.0
2016-06-28 12:40:00,75.2,75.35,75.18,75.35,43868.0,57.3649,57.4794,57.3497,57.4794,43868.0
2016-06-28 12:45:00,75.35,75.36,75.27,75.29,20561.0,57.4794,57.487,57.4183,57.4336,20561.0
2016-06-28 12:50:00,75.3,75.32,75.27,75.28,11110.0,57.4412,57.4565,57.4183,57.426,11110.0
2016-06-28 12:55:00,75.28,75.3,75.23,75.27,16311.0,57.426,57.4412,57.3878,57.4183,16311.0
2016-06-28 13:00:00,75.28,75.29,75.22,75.28,20425.0,57.426,57.4336,57.3802,57.426,20425.0
2016-06-28 13:05:00,75.28,75.29,75.06,75.15,14977.0,57.426,57.4336,57.2582,57.3268,14977.0
2016-06-28 13:10:00,75.15,75.26,75.15,75.25,11517.0,57.3268,57.4107,57.3268,57.4031,11517.0
2016-06-28 13:15:00,75.25,75.29,75.16,75.17,14922.0,57.4031,57.4336,57.3344,57.3421,14922.0
2016-06-28 13:20:00,75.17,75.23,75.13,75.14,6173.0,57.3421,57.3878,57.3116,57.3192,6173.0
2016-06-28 13:25:00,75.13,75.21,75.11,75.13,8548.0,57.3116,57.3726,57.2963,57.3116,8548.0
2016-06-28 13:30:00,75.11,75.12,75.02,75.03,14159.0,57.2963,57.3039,57.2276,57.2353,14159.0
2016-06-28 13:35:00,75.04,75.07,74.99,75.01,8329.0,57.2429,57.2658,57.2048,57.22,8329.0
2016-06-28 13:40:00,75.04,75.09,75.03,75.09,3826.0,57.2429,57.281,57.2353,57.281,3826.0
2016-06-28 13:45:00,75.07,75.08,75.01,75.02,9703.0,57.2658,57.2734,57.22,57.2276,9703.0
2016-06-28 13:50:00,75.02,75.08,74.99,75.05,19865.0,57.2276,57.2734,57.2048,57.2505,19865.0
2016-06-28 13:55:00,75.06,75.09,75.02,75.03,9861.0,57.2582,57.281,57.2276,57.2353,9861.0
2016-06-28 14:00:00,75.03,75.05,74.98,74.99,44346.0,57.2353,57.2505,57.1971,57.2048,44346.0
2016-06-28 14:05:00,74.99,75.01,74.91,74.92,23602.0,57.2048,57.22,57.1437,57.1514,23602.0
2016-06-28 14:10:00,74.91,74.95,74.88,74.93,14307.0,57.1437,57.1742,57.1208,57.159,14307.0
2016-06-28 14:15:00,74.94,75.0,74.9,74.98,13763.0,57.1666,57.2124,57.1361,57.1971,13763.0
2016-06-28 14:20:00,74.96,75.0,74.91,74.92,10324.0,57.1819,57.2124,57.1437,57.1514,10324.0
2016-06-28 14:25:00,74.92,75.01,74.91,75.0,22992.0,57.1514,57.22,57.1437,57.2124,22992.0
2016-06-28 14:30:00,75.0,75.07,74.98,75.04,45578.0,57.2124,57.2658,57.1971,57.2429,45578.0
2016-06-28 14:35:00,75.03,75.24,75.03,75.22,51080.0,57.2353,57.3955,57.2353,57.3802,51080.0
2016-06-28 14:40:00,75.23,75.24,75.11,75.15,12853.0,57.3878,57.3955,57.2963,57.3268,12853.0
2016-06-28 14:45:00,75.17,75.21,75.1,75.16,29088.0,57.3421,57.3726,57.2887,57.3344,29088.0
2016-06-28 14:50:00,75.18,75.23,75.14,75.16,96829.0,57.3497,57.3878,57.3192,57.3344,96829.0
2016-06-28 14:55:00,75.18,75.28,75.15,75.2,135184.0,57.3497,57.426,57.3268,57.3649,135184.0
2016-06-28 15:00:00,75.21,75.24,75.17,75.22,33833.0,57.3726,57.3955,57.3421,57.3802,33833.0
2016-06-28 15:05:00,75.22,75.25,75.14,75.19,55966.0,57.3802,57.4031,57.3192,57.3573,55966.0
2016-06-28 15:10:00,75.19,75.28,75.19,75.22,55676.0,57.3573,57.426,57.3573,57.3802,55676.0
2016-06-28 15:15:00,75.24,75.31,75.17,75.28,68627.0,57.3955,57.4489,57.3421,57.426,68627.0
2016-06-28 15:20:00,75.29,75.31,75.14,75.18,38794.0,57.4336,57.4489,57.3192,57.3497,38794.0
2016-06-28 15:25:00,75.17,75.17,74.96,75.04,34303.0,57.3421,57.3421,57.1819,57.2429,34303.0
2016-06-28 15:30:00,75.05,75.14,74.99,75.02,42962.0,57.2505,57.3192,57.2048,57.2276,42962.0
2016-06-28 15:35:00,75.01,75.17,75.0,75.16,51944.0,57.22,57.3421,57.2124,57.3344,51944.0
2016-06-28 15:40:00,75.16,75.32,75.16,75.28,51002.0,57.3344,57.4565,57.3344,57.426,51002.0
2016-06-28 15:45:00,75.28,75.43,75.26,75.38,62106.0,57.426,57.5404,57.4107,57.5023,62106.0
2016-06-28 15:50:00,75.39,75.4,75.28,75.39,55399.0,57.5099,57.5175,57.426,57.5099,55399.0
2016-06-28 15:55:00,75.38,75.44,75.33,75.42,92706.0,57.5023,57.548,57.4641,57.5328,92706.0
2016-06-29 09:30:00,75.97,76.37,75.69,76.24,32006.0,58.2889,58.5958,58.0741,58.4961,32006.0
2016-06-29 09:35:00,76.22,76.3,75.72,75.91,37418.0,58.4807,58.5421,58.0971,58.2429,37418.0
2016-06-29 09:40:00,75.94,76.05,75.82,75.88,46107.0,58.2659,58.3503,58.1738,58.2199,46107.0
2016-06-29 09:45:00,75.9,76.0,75.78,75.95,45061.0,58.2352,58.3119,58.1431,58.2736,45061.0
2016-06-29 09:50:00,75.94,75.97,75.78,75.95,36021.0,58.2659,58.2889,58.1431,58.2736,36021.0
2016-06-29 09:55:00,75.95,75.99,75.85,75.85,39118.0,58.2736,58.3043,58.1968,58.1968,39118.0
2016-06-29 10:00:00,75.85,75.97,75.75,75.93,38178.0,58.1968,58.2889,58.1201,58.2582,38178.0
2016-06-29 10:05:00,75.94,76.16,75.94,76.15,20182.0,58.2659,58.4347,58.2659,58.427,20182.0
2016-06-29 10:10:00,76.16,76.31,76.16,76.27,36876.0,58.4347,58.5498,58.4347,58.5191,36876.0
2016-06-29 10:15:00,76.27,76.5,76.26,76.48,25198.0,58.5191,58.6956,58.5114,58.6802,25198.0
2016-06-29 10:20:00,76.49,76.64,76.49,76.51,19653.0,58.6879,58.803,58.6879,58.7032,19653.0
2016-06-29 10:25:00,76.56,76.58,76.49,76.51,16591.0,58.7416,58.7569,58.6879,58.7032,16591.0
2016-06-29 10:30:00,76.53,76.56,76.44,76.44,25531.0,58.7186,58.7416,58.6495,58.6495,25531.0
2016-06-29 10:35:00,76.44,76.63,76.39,76.61,25565.0,58.6495,58.7953,58.6112,58.78,25565.0
2016-06-29 10:40:00,76.61,76.69,76.61,76.67,18482.0,58.78,58.8413,58.78,58.826,18482.0
2016-06-29 10:45:00,76.68,76.78,76.65,76.78,15685.0,58.8337,58.9104,58.8107,58.9104,15685.0
2016-06-29 10:50:00,76.77,76.83,76.75,76.76,25018.0,58.9027,58.9488,58.8874,58.8951,25018.0
2016-06-29 10:55:00,76.77,76.82,76.72,76.79,27996.0,58.9027,58.9411,58.8644,58.9181,27996.0
2016-06-29 11:00:00,76.79,76.86,76.69,76.85,44701.0,58.9181,58.9718,58.8413,58.9641,44701.0
2016-06-29 11:05:00,76.86,76.86,76.77,76.8,13516.0,58.9718,58.9718,58.9027,58.9257,13516.0
2016-06-29 11:10:00,76.79,76.88,76.78,76.85,11017.0,58.9181,58.9871,58.9104,58.9641,11017.0
2016-06-29 11:15:00,76.84,76.89,76.77,76.8,11960.0,58.9564,58.9948,58.9027,58.9257,11960.0
2016-06-29 11:20:00,76.8,76.89,76.79,76.82,11221.0,58.9257,58.9948,58.9181,58.9411,11221.0
2016-06-29 11:25:00,76.82,76.84,76.79,76.83,14156.0,58.9411,58.9564,58.9181,58.9488,14156.0
2016-06-29 11:30:00,76.85,76.98,76.81,76.93,15087.0,58.9641,59.0639,58.9334,59.0255,15087.0
2016-06-29 11:35:00,76.94,77.01,76.94,77.0,23730.0,59.0332,59.0869,59.0332,59.0792,23730.0
2016-06-29 11:40:00,77.01,77.01,76.96,77.0,11968.0,59.0869,59.0869,59.0485,59.0792,11968.0
2016-06-29 11:45:00,77.0,77.05,76.93,77.05,24323.0,59.0792,59.1176,59.0255,59.1176,24323.0
2016-06-29 11:50:00,77.04,77.13,77.01,77.1,17997.0,59.1099,59.1789,59.0869,59.1559,17997.0
2016-06-29 11:55:00,77.1,77.16,77.1,77.11,23836.0,59.1559,59.202,59.1559,59.1636,23836.0
2016-06-29 12:00:00,77.11,77.13,77.06,77.09,30815.0,59.1636,59.1789,59.1252,59.1482,30815.0
2016-06-29 12:05:00,77.09,77.11,76.99,77.08,15916.0,59.1482,59.1636,59.0715,59.1406,15916.0
2016-06-29 12:10:00,77.08,77.12,77.01,77.01,10731.0,59.1406,59.1713,59.0869,59.0869,10731.0
2016-06-29 12:15:00,77.01,77.16,77.0,77.16,18389.0,59.0869,59.202,59.0792,59.202,18389.0
2016-06-29 12:20:00,77.15,77.15,77.07,77.12,7944.0,59.1943,59.1943,59.1329,59.1713,7944.0
2016-06-29 12:25:00,77.1,77.21,77.09,77.21,12340.0,59.1559,59.2403,59.1482,59.2403,12340.0
2016-06-29 12:30:00,77.2,77.21,77.09,77.1,9027.0,59.2326,59.2403,59.1482,59.1559,9027.0
2016-06-29 12:35:00,77.1,77.19,77.1,77.17,10647.0,59.1559,59.225,59.1559,59.2096,10647.0
2016-06-29 12:40:00,77.14,77.16,77.04,77.12,11824.0,59.1866,59.202,59.1099,59.1713,11824.0
2016-06-29 12:45:00,77.12,77.15,77.11,77.12,18799.0,59.1713,59.1943,59.1636,59.1713,18799.0
2016-06-29 12:50:00,77.13,77.13,77.07,77.07,27037.0,59.1789,59.1789,59.1329,59.1329,27037.0
2016-06-29 12:55:00,77.08,77.11,77.04,77.04,29373.0,59.1406,59.1636,59.1099,59.1099,29373.0
2016-06-29 13:00:00,77.05,77.05,76.91,76.93,30472.0,59.1176,59.1176,59.0101,59.0255,30472.0
2016-06-29 13:05:00,76.92,76.93,76.81,76.81,16281.0,59.0178,59.0255,58.9334,58.9334,16281.0
2016-06-29 13:10:00,76.8,76.91,76.79,76.85,10944.0,58.9257,59.0101,58.9181,58.9641,10944.0
2016-06-29 13:15:00,76.86,76.92,76.83,76.91,9066.0,58.9718,59.0178,58.9488,59.0101,9066.0
2016-06-29 13:20:00,76.92,76.97,76.9,76.91,8084.0,59.0178,59.0562,59.0025,59.0101,8084.0
2016-06-29 13:25:00,76.91,76.94,76.86,76.88,20686.0,59.0101,59.0332,58.9718,58.9871,20686.0
2016-06-29 13:30:00,76.89,76.96,76.89,76.91,17869.0,58.9948,59.0485,58.9948,59.0101,17869.0
2016-06-29 13:35:00,76.91,76.96,76.89,76.91,7905.0,59.0101,59.0485,58.9948,59.0101,7905.0
2016-06-29 13:40:00,76.9,76.96,76.9,76.93,12896.0,59.0025,59.0485,59.0025,59.0255,12896.0
2016-06-29 13:45:00,76.95,76.98,76.92,76.92,8296.0,59.0408,59.0639,59.0178,59.0178,8296.0
2016-06-29 13:50:00,76.9,76.93,76.86,76.91,11834.0,59.0025,59.0255,58.9718,59.0101,11834.0
2016-06-29 13:55:00,76.9,76.97,76.89,76.9,14708.0,59.0025,59.0562,58.9948,59.0025,14708.0
2016-06-29 14:00:00,76.9,76.94,76.86,76.93,10250.0,59.0025,59.0332,58.9718,59.0255,10250.0
2016-06-29 14:05:00,76.92,77.0,76.91,77.0,15366.0,59.0178,59.0792,59.0101,59.0792,15366.0
2016-06-29 14:10:00,77.0,77.07,76.96,77.01,12535.0,59.0792,59.1329,59.0485,59.0869,12535.0
2016-06-29 14:15:00,77.0,77.11,76.99,77.07,17997.0,59.0792,59.1636,59.0715,59.1329,17997.0
2016-06-29 14:20:00,77.06,77.15,77.03,77.11,23543.0,59.1252,59.1943,59.1022,59.1636,23543.0
2016-06-29 14:25:00,77.11,77.12,77.03,77.12,13402.0,59.1636,59.1713,59.1022,59.1713,13402.0
2016-06-29 14:30:00,77.13,77.15,77.04,77.06,12930.0,59.1789,59.1943,59.1099,59.1252,12930.0
2016-06-29 14:35:00,77.06,77.13,77.04,77.13,14693.0,59.1252,59.1789,59.1099,59.1789,14693.0
2016-06-29 14:40:00,77.13,77.22,77.13,77.2,12537.0,59.1789,59.248,59.1789,59.2326,12537.0
2016-06-29 14:45:00,77.19,77.22,77.14,77.15,28062.0,59.225,59.248,59.1866,59.1943,28062.0
2016-06-29 14:50:00,77.16,77.19,77.14,77.19,31106.0,59.202,59.225,59.1866,59.225,31106.0
2016-06-29 14:55:00,77.19,77.25,77.16,77.25,12804.0,59.225,59.271,59.202,59.271,12804.0
2016-06-29 15:00:00,77.26,77.39,77.26,77.39,18139.0,59.2787,59.3784,59.2787,59.3784,18139.0
2016-06-29 15:05:00,77.39,77.39,77.32,77.33,16860.0,59.3784,59.3784,59.3247,59.3324,16860.0
2016-06-29 15:10:00,77.33,77.37,77.29,77.35,23536.0,59.3324,59.3631,59.3017,59.3477,23536.0
2016-06-29 15:15:00,77.35,77.43,77.34,77.41,24901.0,59.3477,59.4091,59.3401,59.3938,24901.0
2016-06-29 15:20:00,77.42,77.44,77.34,77.36,27470.0,59.4014,59.4168,59.3401,59.3554,27470.0
2016-06-29 15:25:00,77.35,77.45,77.35,77.44,36673.0,59.3477,59.4245,59.3477,59.4168,36673.0
2016-06-29 15:30:00,77.45,77.45,77.3,77.38,39387.0,59.4245,59.4245,59.3094,59.3708,39387.0
2016-06-29 15:35:00,77.4,77.41,77.27,77.28,43580.0,59.3861,59.3938,59.2864,59.294,43580.0
2016-06-29 15:40:00,77.29,77.34,77.22,77.29,36033.0,59.3017,59.3401,59.248,59.3017,36033.0
2016-06-29 15:45:00,77.29,77.35,77.27,77.3,43131.0,59.3017,59.3477,59.2864,59.3094,43131.0
2016-06-29 15:50:00,77.29,77.31,77.19,77.24,39153.0,59.3017,59.317,59.225,59.2633,39153.0
2016-06-29 15:55:00,77.25,77.32,77.22,77.28,114537.0,59.271,59.3247,59.248,59.294,114537.0
2016-06-30 09:30:00,77.36,77.6,77.18,77.5,51620.0,59.3554,59.5396,59.2173,59.4628,51620.0
2016-06-30 09:35:00,77.51,77.6,77.25,77.26,19861.0,59.4705,59.5396,59.271,59.2787,19861.0
2016-06-30 09:40:00,77.33,77.45,77.21,77.29,18100.0,59.3324,59.4245,59.2403,59.3017,18100.0
2016-06-30 09:45:00,77.29,77.41,77.19,77.23,53890.0,59.3017,59.3938,59.225,59.2557,53890.0
2016-06-30 09:50:00,77.25,77.33,77.04,77.16,35972.0,59.271,59.3324,59.1099,59.202,35972.0
2016-06-30 09:55:00,77.19,77.35,77.19,77.35,40747.0,59.225,59.3477,59.225,59.3477,40747.0
2016-06-30 10:00:00,77.38,77.38,77.22,77.22,16455.0,59.3708,59.3708,59.248,59.248,16455.0
2016-06-30 10:05:00,77.19,77.2,77.04,77.16,12977.0,59.225,59.2326,59.1099,59.202,12977.0
2016-06-30 10:10:00,77.13,77.21,77.0,77.06,20160.0,59.1789,59.2403,59.0792,59.1252,20160.0
2016-06-30 10:15:00,77.07,77.11,76.97,76.99,52277.0,59.1329,59.1636,59.0562,59.0715,52277.0
2016-06-30 10:20:00,76.98,77.21,76.97,77.15,29848.0,59.0639,59.2403,59.0562,59.1943,29848.0
2016-06-30 10:25:00,77.15,77.28,77.1,77.28,16099.0,59.1943,59.294,59.1559,59.294,16099.0
2016-06-30 10:30:00,77.25,77.32,77.15,77.15,29427.0,59.271,59.3247,59.1943,59.1943,29427.0
2016-06-30 10:35:00,77.16,77.19,77.12,77.14,38803.0,59.202,59.225,59.1713,59.1866,38803.0
2016-06-30 10:40:00,77.14,77.33,77.09,77.3,14278.0,59.1866,59.3324,59.1482,59.3094,14278.0
2016-06-30 10:45:00,77.3,77.44,77.28,77.38,11698.0,59.3094,59.4168,59.294,59.3708,11698.0
2016-06-30 10:50:00,77.39,77.39,77.25,77.3,27130.0,59.3784,59.3784,59.271,59.3094,27130.0
2016-06-30 10:55:00,77.31,77.51,77.28,77.48,23061.0,59.317,59.4705,59.294,59.4475,23061.0
2016-06-30 11:00:00,77.5,77.62,77.47,77.62,18221.0,59.4628,59.5549,59.4398,59.5549,18221.0
2016-06-30 11:05:00,77.65,77.65,77.52,77.58,21691.0,59.5779,59.5779,59.4782,59.5242,21691.0
2016-06-30 11:10:00,77.58,77.73,77.55,77.73,26183.0,59.5242,59.6393,59.5012,59.6393,26183.0
2016-06-30 11:15:00,77.72,77.77,77.64,77.67,10707.0,59.6316,59.67,59.5702,59.5933,10707.0
2016-06-30 11:20:00,77.69,77.78,77.66,77.7,19595.0,59.6086,59.6777,59.5856,59.6163,19595.0
2016-06-30 11:25:00,77.7,77.76,77.64,77.7,14830.0,59.6163,59.6623,59.5702,59.6163,14830.0
2016-06-30 11:30:00,77.7,77.8,77.69,77.69,35424.0,59.6163,59.693,59.6086,59.6086,35424.0
2016-06-30 11:35:00,77.69,77.72,77.57,77.63,16909.0,59.6086,59.6316,59.5165,59.5626,16909.0
2016-06-30 11:40:00,77.63,77.69,77.54,77.54,18028.0,59.5626,59.6086,59.4935,59.4935,18028.0
2016-06-30 11:45:00,77.54,77.6,77.53,77.56,20431.0,59.4935,59.5396,59.4858,59.5089,20431.0
2016-06-30 11:50:00,77.56,77.78,77.47,77.75,43907.0,59.5089,59.6777,59.4398,59.6546,43907.0
2016-06-30 11:55:00,77.74,77.79,77.69,77.77,6728.0,59.647,59.6853,59.6086,59.67,6728.0
2016-06-30 12:00:00,77.78,77.85,77.77,77.8,12863.0,59.6777,59.7314,59.67,59.693,12863.0
2016-06-30 12:05:00,77.8,77.87,77.77,77.82,11465.0,59.693,59.7467,59.67,59.7084,11465.0
2016-06-30 12:10:00,77.85,77.89,77.76,77.78,23553.0,59.7314,59.7621,59.6623,59.6777,23553.0
2016-06-30 12:15:00,77.8,77.94,77.77,77.81,13381.0,59.693,59.8004,59.67,59.7007,13381.0
2016-06-30 12:20:00,77.8,77.89,77.8,77.89,11803.0,59.693,59.7621,59.693,59.7621,11803.0
2016-06-30 12:25:00,77.9,77.95,77.84,77.87,13656.0,59.7697,59.8081,59.7237,59.7467,13656.0
2016-06-30 12:30:00,77.87,77.97,77.87,77.92,17125.0,59.7467,59.8234,59.7467,59.7851,17125.0
2016-06-30 12:35:00,77.91,77.93,77.82,77.86,16703.0,59.7774,59.7927,59.7084,59.739,16703.0
2016-06-30 12:40:00,77.87,77.89,77.79,77.82,15826.0,59.7467,59.7621,59.6853,59.7084,15826.0
2016-06-30 12:45:00,77.82,77.92,77.82,77.9,39790.0,59.7084,59.7851,59.7084,59.7697,39790.0
2016-06-30 12:50:00,77.9,78.02,77.89,77.97,19177.0,59.7697,59.8618,59.7621,59.8234,19177.0
2016-06-30 12:55:00,77.97,77.99,77.88,77.91,21829.0,59.8234,59.8388,59.7544,59.7774,21829.0
2016-06-30 13:00:00,77.91,77.93,77.86,77.89,24232.0,59.7774,59.7927,59.739,59.7621,24232.0
2016-06-30 13:05:00,77.88,77.92,77.85,77.87,12583.0,59.7544,59.7851,59.7314,59.7467,12583.0
2016-06-30 13:10:00,77.86,77.86,77.78,77.83,11040.0,59.739,59.739,59.6777,59.716,11040.0
2016-06-30 13:15:00,77.83,77.9,77.82,77.88,12384.0,59.716,59.7697,59.7084,59.7544,12384.0
2016-06-30 13:20:00,77.88,77.89,77.83,77.87,8416.0,59.7544,59.7621,59.716,59.7467,8416.0
2016-06-30 13:25:00,77.88,77.9,77.87,77.88,7946.0,59.7544,59.7697,59.7467,59.7544,7946.0
2016-06-30 13:30:00,77.89,77.9,77.81,77.83,16826.0,59.7621,59.7697,59.7007,59.716,16826.0
2016-06-30 13:35:00,77.84,77.86,77.81,77.83,10883.0,59.7237,59.739,59.7007,59.716,10883.0
2016-06-30 13:40:00,77.84,77.86,77.82,77.85,13664.0,59.7237,59.739,59.7084,59.7314,13664.0
2016-06-30 13:45:00,77.85,77.86,77.8,77.83,12004.0,59.7314,59.739,59.693,59.716,12004.0
2016-06-30 13:50:00,77.82,77.84,77.81,77.84,15526.0,59.7084,59.7237,59.7007,59.7237,15526.0
2016-06-30 13:55:00,77.83,77.84,77.75,77.8,29741.0,59.716,59.7237,59.6546,59.693,29741.0
2016-06-30 14:00:00,77.8,77.89,77.78,77.88,22580.0,59.693,59.7621,59.6777,59.7544,22580.0
2016-06-30 14:05:00,77.88,77.99,77.84,77.99,35780.0,59.7544,59.8388,59.7237,59.8388,35780.0
2016-06-30 14:10:00,78.0,78.08,77.97,78.05,52228.0,59.8465,59.9078,59.8234,59.8848,52228.0
2016-06-30 14:15:00,78.05,78.17,78.04,78.07,49072.0,59.8848,59.9769,59.8771,59.9002,49072.0
2016-06-30 14:20:00,78.07,78.14,78.0,78.02,56773.0,59.9002,59.9539,59.8465,59.8618,56773.0
2016-06-30 14:25:00,78.01,78.05,77.94,77.95,19622.0,59.8541,59.8848,59.8004,59.8081,19622.0
2016-06-30 14:30:00,77.96,78.02,77.88,77.9,22244.0,59.8158,59.8618,59.7544,59.7697,22244.0
2016-06-30 14:35:00,77.88,77.99,77.86,77.91,15486.0,59.7544,59.8388,59.739,59.7774,15486.0
2016-06-30 14:40:00,77.92,78.02,77.92,77.94,30958.0,59.7851,59.8618,59.7851,59.8004,30958.0
2016-06-30 14:45:00,77.94,77.99,77.9,77.99,16147.0,59.8004,59.8388,59.7697,59.8388,16147.0
2016-06-30 14:50:00,77.99,78.03,77.93,77.97,23846.0,59.8388,59.8695,59.7927,59.8234,23846.0
2016-06-30 14:55:00,77.97,78.04,77.95,77.99,24571.0,59.8234,59.8771,59.8081,59.8388,24571.0
2016-06-30 15:00:00,77.99,78.01,77.89,77.9,37142.0,59.8388,59.8541,59.7621,59.7697,37142.0
2016-06-30 15:05:00,77.91,77.98,77.86,77.86,34979.0,59.7774,59.8311,59.739,59.739,34979.0
2016-06-30 15:10:00,77.86,77.94,77.79,77.84,37636.0,59.739,59.8004,59.6853,59.7237,37636.0
2016-06-30 15:15:00,77.84,77.84,77.7,77.77,40087.0,59.7237,59.7237,59.6163,59.67,40087.0
2016-06-30 15:20:00,77.78,77.92,77.75,77.91,19804.0,59.6777,59.7851,59.6546,59.7774,19804.0
2016-06-30 15:25:00,77.91,77.95,77.82,77.89,62731.0,59.7774,59.8081,59.7084,59.7621,62731.0
2016-06-30 15:30:00,77.88,77.97,77.82,77.96,48718.0,59.7544,59.8234,59.7084,59.8158,48718.0
2016-06-30 15:35:00,77.95,77.98,77.83,77.83,55447.0,59.8081,59.8311,59.716,59.716,55447.0
2016-06-30 15:40:00,77.83,77.87,77.74,77.74,89267.0,59.716,59.7467,59.647,59.647,89267.0
2016-06-30 15:45:00,77.74,77.74,77.61,77.62,136819.0,59.647,59.647,59.5472,59.5549,136819.0
2016-06-30 15:50:00,77.63,77.83,77.63,77.81,58294.0,59.5626,59.716,59.5626,59.7007,58294.0
2016-06-30 15:55:00,77.82,78.02,77.8,78.02,101366.0,59.7084,59.8618,59.693,59.8618,101366.0
2016-07-01 09:30:00,77.92,77.95,77.73,77.77,21587.0,59.7851,59.8081,59.6393,59.67,21587.0
2016-07-01 09:35:00,77.83,78.02,77.8,77.9,26235.0,59.716,59.8618,59.693,59.7697,26235.0
2016-07-01 09:40:00,77.93,77.93,77.69,77.69,19708.0,59.7927,59.7927,59.6086,59.6086,19708.0
2016-07-01 09:45:00,77.72,77.77,77.68,77.72,17117.0,59.6316,59.67,59.6009,59.6316,17117.0
2016-07-01 09:50:00,77.74,77.87,77.63,77.7,51865.0,59.647,59.7467,59.5626,59.6163,51865.0
2016-07-01 09:55:00,77.69,77.83,77.68,77.81,24883.0,59.6086,59.716,59.6009,59.7007,24883.0
2016-07-01 10:00:00,77.81,78.06,77.81,77.95,43330.0,59.7007,59.8925,59.7007,59.8081,43330.0
2016-07-01 10:05:00,77.95,78.02,77.9,78.0,27100.0,59.8081,59.8618,59.7697,59.8465,27100.0
2016-07-01 10:10:00,78.0,78.0,77.94,77.97,12719.0,59.8465,59.8465,59.8004,59.8234,12719.0
2016-07-01 10:15:00,77.95,78.0,77.89,78.0,63666.0,59.8081,59.8465,59.7621,59.8465,63666.0
2016-07-01 10:20:00,78.01,78.11,78.0,78.05,17291.0,59.8541,59.9309,59.8465,59.8848,17291.0
2016-07-01 10:25:00,78.07,78.08,78.01,78.04,41015.0,59.9002,59.9078,59.8541,59.8771,41015.0
2016-07-01 10:30:00,78.04,78.15,78.01,78.07,28119.0,59.8771,59.9615,59.8541,59.9002,28119.0
2016-07-01 10:35:00,78.1,78.19,78.09,78.16,41876.0,59.9232,59.9922,59.9155,59.9692,41876.0
2016-07-01 10:40:00,78.15,78.21,78.03,78.14,41926.0,59.9615,60.0076,59.8695,59.9539,41926.0
2016-07-01 10:45:00,78.14,78.17,78.08,78.08,57760.0,59.9539,59.9769,59.9078,59.9078,57760.0
2016-07-01 10:50:00,78.09,78.13,78.02,78.09,82278.0,59.9155,59.9462,59.8618,59.9155,82278.0
2016-07-01 10:55:00,78.1,78.19,78.07,78.17,34458.0,59.9232,59.9922,59.9002,59.9769,34458.0
2016-07-01 11:00:00,78.16,78.18,78.08,78.12,19418.0,59.9692,59.9846,59.9078,59.9385,19418.0
2016-07-01 11:05:00,78.13,78.16,78.05,78.15,31679.0,59.9462,59.9692,59.8848,59.9615,31679.0
2016-07-01 11:10:00,78.15,78.16,78.06,78.07,22466.0,59.9615,59.9692,59.8925,59.9002,22466.0
2016-07-01 11:15:00,78.08,78.1,77.9,77.92,24524.0,59.9078,59.9232,59.7697,59.7851,24524.0
2016-07-01 11:20:00,77.94,77.96,77.81,77.81,22004.0,59.8004,59.8158,59.7007,59.7007,22004.0
2016-07-01 11:25:00,77.81,77.81,77.66,77.67,73752.0,59.7007,59.7007,59.5856,59.5933,73752.0
2016-07-01 11:30:00,77.67,77.84,77.67,77.84,20216.0,59.5933,59.7237,59.5933,59.7237,20216.0
2016-07-01 11:35:00,77.84,77.84,77.79,77.81,26527.0,59.7237,59.7237,59.6853,59.7007,26527.0
2016-07-01 11:40:00,77.81,77.91,77.78,77.89,22691.0,59.7007,59.7774,59.6777,59.7621,22691.0
2016-07-01 11:45:00,77.89,77.97,77.88,77.97,9174.0,59.7621,59.8234,59.7544,59.8234,9174.0
2016-07-01 11:50:00,77.97,78.06,77.95,78.05,15077.0,59.8234,59.8925,59.8081,59.8848,15077.0
2016-07-01 11:55:00,78.06,78.11,78.04,78.08,8255.0,59.8925,59.9309,59.8771,59.9078,8255.0
2016-07-01 12:00:00,78.09,78.1,77.97,77.99,23974.0,59.9155,59.9232,59.8234,59.8388,23974.0
2016-07-01 12:05:00,77.99,78.03,77.88,77.91,14974.0,59.8388,59.8695,59.7544,59.7774,14974.0
2016-07-01 12:10:00,77.9,78.02,77.9,78.0,13358.0,59.7697,59.8618,59.7697,59.8465,13358.0
2016-07-01 12:15:00,78.01,78.08,77.98,78.07,18870.0,59.8541,59.9078,59.8311,59.9002,18870.0
2016-07-01 12:20:00,78.08,78.11,78.06,78.06,14634.0,59.9078,59.9309,59.8925,59.8925,14634.0
2016-07-01 12:25:00,78.06,78.08,78.01,78.03,10101.0,59.8925,59.9078,59.8541,59.8695,10101.0
2016-07-01 12:30:00,78.02,78.09,77.98,78.07,12211.0,59.8618,59.9155,59.8311,59.9002,12211.0
2016-07-01 12:35:00,78.08,78.1,78.06,78.07,11486.0,59.9078,59.9232,59.8925,59.9002,11486.0
2016-07-01 12:40:00,78.07,78.12,78.04,78.12,16182.0,59.9002,59.9385,59.8771,59.9385,16182.0
2016-07-01 12:45:00,78.12,78.12,78.06,78.07,12995.0,59.9385,59.9385,59.8925,59.9002,12995.0
2016-07-01 12:50:00,78.07,78.14,78.03,78.1,15831.0,59.9002,59.9539,59.8695,59.9232,15831.0
2016-07-01 12:55:00,78.11,78.16,78.09,78.1,10821.0,59.9309,59.9692,59.9155,59.9232,10821.0
2016-07-01 13:00:00,78.1,78.19,78.07,78.17,13349.0,59.9232,59.9922,59.9002,59.9769,13349.0
2016-07-01 13:05:00,78.17,78.25,78.17,78.23,10650.0,59.9769,60.0383,59.9769,60.0229,10650.0
2016-07-01 13:10:00,78.23,78.3,78.23,78.23,8965.0,60.0229,60.0766,60.0229,60.0229,8965.0
2016-07-01 13:15:00,78.24,78.24,78.2,78.2,5759.0,60.0306,60.0306,59.9999,59.9999,5759.0
2016-07-01 13:20:00,78.2,78.2,78.09,78.09,11290.0,59.9999,59.9999,59.9155,59.9155,11290.0
2016-07-01 13:25:00,78.1,78.12,78.05,78.07,9638.0,59.9232,59.9385,59.8848,59.9002,9638.0
2016-07-01 13:30:00,78.05,78.11,78.0,78.11,9287.0,59.8848,59.9309,59.8465,59.9309,9287.0
2016-07-01 13:35:00,78.11,78.11,78.0,78.01,11800.0,59.9309,59.9309,59.8465,59.8541,11800.0
2016-07-01 13:40:00,78.02,78.16,78.01,78.16,11933.0,59.8618,59.9692,59.8541,59.9692,11933.0
2016-07-01 13:45:00,78.15,78.2,78.1,78.19,10364.0,59.9615,59.9999,59.9232,59.9922,10364.0
2016-07-01 13:50:00,78.21,78.23,78.18,78.19,9941.0,60.0076,60.0229,59.9846,59.9922,9941.0
2016-07-01 13:55:00,78.19,78.24,78.15,78.18,25789.0,59.9922,60.0306,59.9615,59.9846,25789.0
2016-07-01 14:00:00,78.17,78.22,78.11,78.17,39717.0,59.9769,60.0153,59.9309,59.9769,39717.0
2016-07-01 14:05:00,78.18,78.18,78.05,78.07,15793.0,59.9846,59.9846,59.8848,59.9002,15793.0
2016-07-01 14:10:00,78.08,78.09,78.01,78.06,14615.0,59.9078,59.9155,59.8541,59.8925,14615.0
2016-07-01 14:15:00,78.06,78.07,77.98,78.02,10990.0,59.8925,59.9002,59.8311,59.8618,10990.0
2016-07-01 14:20:00,78.03,78.07,77.91,77.93,23299.0,59.8695,59.9002,59.7774,59.7927,23299.0
2016-07-01 14:25:00,77.95,77.97,77.83,77.92,14721.0,59.8081,59.8234,59.716,59.7851,14721.0
2016-07-01 14:30:00,77.92,77.98,77.91,77.94,8284.0,59.7851,59.8311,59.7774,59.8004,8284.0
2016-07-01 14:35:00,77.94,77.98,77.9,77.91,10927.0,59.8004,59.8311,59.7697,59.7774,10927.0
2016-07-01 14:40:00,77.91,77.95,77.87,77.92,11006.0,59.7774,59.8081,59.7467,59.7851,11006.0
2016-07-01 14:45:00,77.92,77.94,77.88,77.89,7646.0,59.7851,59.8004,59.7544,59.7621,7646.0
2016-07-01 14:50:00,77.89,77.92,77.84,77.88,17242.0,59.7621,59.7851,59.7237,59.7544,17242.0
2016-07-01 14:55:00,77.89,77.96,77.85,77.96,26806.0,59.7621,59.8158,59.7314,59.8158,26806.0
2016-07-01 15:00:00,77.96,78.08,77.96,78.08,21422.0,59.8158,59.9078,59.8158,59.9078,21422.0
2016-07-01 15:05:00,78.08,78.24,78.08,78.2,17654.0,59.9078,60.0306,59.9078,59.9999,17654.0
2016-07-01 15:10:00,78.21,78.28,78.21,78.25,18745.0,60.0076,60.0613,60.0076,60.0383,18745.0
2016-07-01 15:15:00,78.25,78.29,78.22,78.29,14417.0,60.0383,60.069,60.0153,60.069,14417.0
2016-07-01 15:20:00,78.3,78.32,78.19,78.22,23781.0,60.0766,60.092,59.9922,60.0153,23781.0
2016-07-01 15:25:00,78.22,78.27,78.21,78.21,17139.0,60.0153,60.0536,60.0076,60.0076,17139.0
2016-07-01 15:30:00,78.21,78.31,78.21,78.3,21899.0,60.0076,60.0843,60.0076,60.0766,21899.0
2016-07-01 15:35:00,78.29,78.34,78.13,78.18,31944.0,60.069,60.1073,59.9462,59.9846,31944.0
2016-07-01 15:40:00,78.19,78.26,78.17,78.24,28458.0,59.9922,60.0459,59.9769,60.0306,28458.0
2016-07-01 15:45:00,78.24,78.29,78.22,78.26,46899.0,60.0306,60.069,60.0153,60.0459,46899.0
2016-07-01 15:50:00,78.27,78.33,78.23,78.33,46706.0,60.0536,60.0997,60.0229,60.0997,46706.0
2016-07-01 15:55:00,78.33,78.38,78.28,78.28,97666.0,60.0997,60.138,60.0613,60.0613,97666.0
2016-07-05 09:30:00,77.91,78.04,77.76,77.78,29442.0,59.7774,59.8771,59.6623,59.6777,29442.0
2016-07-05 09:35:00,77.8,77.85,77.72,77.82,17367.0,59.693,59.7314,59.6316,59.7084,17367.0
2016-07-05 09:40:00,77.8,77.84,77.73,77.8,18726.0,59.693,59.7237,59.6393,59.693,18726.0
2016-07-05 09:45:00,77.81,77.92,77.73,77.9,20529.0,59.7007,59.7851,59.6393,59.7697,20529.0
2016-07-05 09:50:00,77.89,78.01,77.86,77.94,17751.0,59.7621,59.8541,59.739,59.8004,17751.0
2016-07-05 09:55:00,77.96,78.1,77.94,78.01,23051.0,59.8158,59.9232,59.8004,59.8541,23051.0
2016-07-05 10:00:00,78.01,78.04,77.92,77.92,15356.0,59.8541,59.8771,59.7851,59.7851,15356.0
2016-07-05 10:05:00,77.91,77.95,77.84,77.87,15767.0,59.7774,59.8081,59.7237,59.7467,15767.0
2016-07-05 10:10:00,77.87,77.95,77.79,77.95,17110.0,59.7467,59.8081,59.6853,59.8081,17110.0
2016-07-05 10:15:00,77.92,77.97,77.91,77.96,14299.0,59.7851,59.8234,59.7774,59.8158,14299.0
2016-07-05 10:20:00,77.95,78.05,77.92,78.01,22132.0,59.8081,59.8848,59.7851,59.8541,22132.0
2016-07-05 10:25:00,78.01,78.11,78.01,78.11,24251.0,59.8541,59.9309,59.8541,59.9309,24251.0
2016-07-05 10:30:00,78.11,78.31,78.11,78.28,28107.0,59.9309,60.0843,59.9309,60.0613,28107.0
2016-07-05 10:35:00,78.27,78.28,78.2,78.2,36657.0,60.0536,60.0613,59.9999,59.9999,36657.0
2016-07-05 10:40:00,78.2,78.21,78.08,78.17,45887.0,59.9999,60.0076,59.9078,59.9769,45887.0
2016-07-05 10:45:00,78.17,78.29,78.13,78.24,29660.0,59.9769,60.069,59.9462,60.0306,29660.0
2016-07-05 10:50:00,78.23,78.24,78.1,78.11,32845.0,60.0229,60.0306,59.9232,59.9309,32845.0
2016-07-05 10:55:00,78.11,78.19,78.05,78.19,46614.0,59.9309,59.9922,59.8848,59.9922,46614.0
2016-07-05 11:00:00,78.18,78.19,78.14,78.15,32109.0,59.9846,59.9922,59.9539,59.9615,32109.0
2016-07-05 11:05:00,78.16,78.17,78.04,78.12,16955.0,59.9692,59.9769,59.8771,59.9385,16955.0
2016-07-05 11:10:00,78.11,78.16,78.0,78.06,28221.0,59.9309,59.9692,59.8465,59.8925,28221.0
2016-07-05 11:15:00,78.09,78.31,78.08,78.24,28676.0,59.9155,60.0843,59.9078,60.0306,28676.0
2016-07-05 11:20:00,78.24,78.32,78.19,78.31,24482.0,60.0306,60.092,59.9922,60.0843,24482.0
2016-07-05 11:25:00,78.3,78.31,78.2,78.2,25693.0,60.0766,60.0843,59.9999,59.9999,25693.0
2016-07-05 11:30:00,78.19,78.31,78.19,78.3,56891.0,59.9922,60.0843,59.9922,60.0766,56891.0
2016-07-05 11:35:00,78.3,78.36,78.28,78.34,31525.0,60.0766,60.1227,60.0613,60.1073,31525.0
2016-07-05 11:40:00,78.34,78.34,78.28,78.34,25566.0,60.1073,60.1073,60.0613,60.1073,25566.0
2016-07-05 11:45:00,78.32,78.45,78.3,78.43,27295.0,60.092,60.1917,60.0766,60.1764,27295.0
2016-07-05 11:50:00,78.42,78.42,78.27,78.37,50273.0,60.1687,60.1687,60.0536,60.1303,50273.0
2016-07-05 11:55:00,78.36,78.38,78.25,78.38,23886.0,60.1227,60.138,60.0383,60.138,23886.0
2016-07-05 12:00:00,78.38,78.47,78.36,78.47,27533.0,60.138,60.2071,60.1227,60.2071,27533.0
2016-07-05 12:05:00,78.48,78.51,78.45,78.47,17785.0,60.2147,60.2378,60.1917,60.2071,17785.0
2016-07-05 12:10:00,78.48,78.5,78.45,78.46,22058.0,60.2147,60.2301,60.1917,60.1994,22058.0
2016-07-05 12:15:00,78.47,78.52,78.45,78.5,16272.0,60.2071,60.2454,60.1917,60.2301,16272.0
2016-07-05 12:20:00,78.5,78.53,78.49,78.51,15775.0,60.2301,60.2531,60.2224,60.2378,15775.0
2016-07-05 12:25:00,78.5,78.56,78.49,78.55,14940.0,60.2301,60.2761,60.2224,60.2685,14940.0
2016-07-05 12:30:00,78.54,78.54,78.44,78.45,26939.0,60.2608,60.2608,60.1841,60.1917,26939.0
2016-07-05 12:35:00,78.45,78.47,78.4,78.44,14612.0,60.1917,60.2071,60.1534,60.1841,14612.0
2016-07-05 12:40:00,78.45,78.48,78.43,78.46,50486.0,60.1917,60.2147,60.1764,60.1994,50486.0
2016-07-05 12:45:00,78.45,78.52,78.43,78.49,13443.0,60.1917,60.2454,60.1764,60.2224,13443.0
2016-07-05 12:50:00,78.5,78.51,78.41,78.48,11240.0,60.2301,60.2378,60.161,60.2147,11240.0
2016-07-05 12:55:00,78.48,78.56,78.47,78.56,16171.0,60.2147,60.2761,60.2071,60.2761,16171.0
2016-07-05 13:00:00,78.56,78.58,78.52,78.56,15992.0,60.2761,60.2915,60.2454,60.2761,15992.0
2016-07-05 13:05:00,78.56,78.65,78.52,78.62,24578.0,60.2761,60.3452,60.2454,60.3222,24578.0
2016-07-05 13:10:00,78.63,78.69,78.62,78.65,12685.0,60.3298,60.3759,60.3222,60.3452,12685.0
2016-07-05 13:15:00,78.65,78.65,78.54,78.54,26872.0,60.3452,60.3452,60.2608,60.2608,26872.0
2016-07-05 13:20:00,78.55,78.57,78.52,78.56,21847.0,60.2685,60.2838,60.2454,60.2761,21847.0
2016-07-05 13:25:00,78.55,78.55,78.5,78.51,20336.0,60.2685,60.2685,60.2301,60.2378,20336.0
2016-07-05 13:30:00,78.5,78.54,78.46,78.49,34116.0,60.2301,60.2608,60.1994,60.2224,34116.0
2016-07-05 13:35:00,78.49,78.5,78.39,78.42,20000.0,60.2224,60.2301,60.1457,60.1687,20000.0
2016-07-05 13:40:00,78.43,78.44,78.34,78.34,22062.0,60.1764,60.1841,60.1073,60.1073,22062.0
2016-07-05 13:45:00,78.34,78.34,78.24,78.28,19330.0,60.1073,60.1073,60.0306,60.0613,19330.0
2016-07-05 13:50:00,78.27,78.32,78.27,78.28,20022.0,60.0536,60.092,60.0536,60.0613,20022.0
2016-07-05 13:55:00,78.28,78.38,78.27,78.36,19972.0,60.0613,60.138,60.0536,60.1227,19972.0
2016-07-05 14:00:00,78.36,78.39,78.33,78.36,15383.0,60.1227,60.1457,60.0997,60.1227,15383.0
2016-07-05 14:05:00,78.35,78.35,78.26,78.28,20514.0,60.115,60.115,60.0459,60.0613,20514.0
2016-07-05 14:10:00,78.27,78.33,78.27,78.33,16505.0,60.0536,60.0997,60.0536,60.0997,16505.0
2016-07-05 14:15:00,78.33,78.41,78.33,78.39,14261.0,60.0997,60.161,60.0997,60.1457,14261.0
2016-07-05 14:20:00,78.39,78.41,78.31,78.4,17300.0,60.1457,60.161,60.0843,60.1534,17300.0
2016-07-05 14:25:00,78.38,78.4,78.21,78.21,14024.0,60.138,60.1534,60.0076,60.0076,14024.0
2016-07-05 14:30:00,78.21,78.27,78.19,78.26,16271.0,60.0076,60.0536,59.9922,60.0459,16271.0
2016-07-05 14:35:00,78.25,78.25,78.19,78.19,15884.0,60.0383,60.0383,59.9922,59.9922,15884.0
2016-07-05 14:40:00,78.19,78.22,78.15,78.21,14780.0,59.9922,60.0153,59.9615,60.0076,14780.0
2016-07-05 14:45:00,78.22,78.24,78.13,78.14,18658.0,60.0153,60.0306,59.9462,59.9539,18658.0
2016-07-05 14:50:00,78.14,78.17,78.09,78.17,15495.0,59.9539,59.9769,59.9155,59.9769,15495.0
2016-07-05 14:55:00,78.16,78.19,78.13,78.17,16539.0,59.9692,59.9922,59.9462,59.9769,16539.0
2016-07-05 15:00:00,78.17,78.2,78.12,78.19,14799.0,59.9769,59.9999,59.9385,59.9922,14799.0
2016-07-05 15:05:00,78.2,78.2,78.1,78.15,20600.0,59.9999,59.9999,59.9232,59.9615,20600.0
2016-07-05 15:10:00,78.15,78.22,78.15,78.17,19271.0,59.9615,60.0153,59.9615,59.9769,19271.0
2016-07-05 15:15:00,78.16,78.19,78.14,78.17,18560.0,59.9692,59.9922,59.9539,59.9769,18560.0
2016-07-05 15:20:00,78.18,78.2,78.14,78.16,28322.0,59.9846,59.9999,59.9539,59.9692,28322.0
2016-07-05 15:25:00,78.16,78.18,78.14,78.16,28120.0,59.9692,59.9846,59.9539,59.9692,28120.0
2016-07-05 15:30:00,78.16,78.35,78.15,78.31,41920.0,59.9692,60.115,59.9615,60.0843,41920.0
2016-07-05 15:35:00,78.31,78.38,78.3,78.36,39992.0,60.0843,60.138,60.0766,60.1227,39992.0
2016-07-05 15:40:00,78.36,78.42,78.3,78.39,43135.0,60.1227,60.1687,60.0766,60.1457,43135.0
2016-07-05 15:45:00,78.38,78.38,78.3,78.34,47259.0,60.138,60.138,60.0766,60.1073,47259.0
2016-07-05 15:50:00,78.34,78.35,78.23,78.27,51709.0,60.1073,60.115,60.0229,60.0536,51709.0
2016-07-05 15:55:00,78.27,78.27,78.18,78.23,117252.0,60.0536,60.0536,59.9846,60.0229,117252.0
2016-07-06 09:30:00,78.18,78.29,77.77,78.07,32358.0,59.9846,60.069,59.67,59.9002,32358.0
2016-07-06 09:35:00,78.07,78.26,78.0,78.18,14848.0,59.9002,60.0459,59.8465,59.9846,14848.0
2016-07-06 09:40:00,78.18,78.46,78.16,78.44,26287.0,59.9846,60.1994,59.9692,60.1841,26287.0
2016-07-06 09:45:00,78.45,78.54,78.31,78.48,23212.0,60.1917,60.2608,60.0843,60.2147,23212.0
2016-07-06 09:50:00,78.46,78.83,78.45,78.72,33420.0,60.1994,60.4833,60.1917,60.3989,33420.0
2016-07-06 09:55:00,78.75,78.86,78.68,78.86,20459.0,60.4219,60.5063,60.3682,60.5063,20459.0
2016-07-06 10:00:00,78.84,79.09,78.84,79.03,28704.0,60.491,60.6828,60.491,60.6367,28704.0
2016-07-06 10:05:00,79.01,79.02,78.8,78.9,22887.0,60.6214,60.6291,60.4603,60.537,22887.0
2016-07-06 10:10:00,78.9,79.06,78.88,79.01,26021.0,60.537,60.6598,60.5216,60.6214,26021.0
2016-07-06 10:15:00,79.03,79.05,78.8,78.87,20082.0,60.6367,60.6521,60.4603,60.514,20082.0
2016-07-06 10:20:00,78.89,79.02,78.89,78.94,25486.0,60.5293,60.6291,60.5293,60.5677,25486.0
2016-07-06 10:25:00,78.96,79.11,78.8,78.91,20072.0,60.583,60.6981,60.4603,60.5447,20072.0
2016-07-06 10:30:00,78.9,79.03,78.83,79.03,32003.0,60.537,60.6367,60.4833,60.6367,32003.0
2016-07-06 10:35:00,79.03,79.14,78.98,79.14,19110.0,60.6367,60.7211,60.5984,60.7211,19110.0
2016-07-06 10:40:00,79.15,79.2,79.13,79.18,18664.0,60.7288,60.7672,60.7135,60.7518,18664.0
2016-07-06 10:45:00,79.18,79.21,79.13,79.2,26546.0,60.7518,60.7748,60.7135,60.7672,26546.0
2016-07-06 10:50:00,79.21,79.39,79.21,79.36,25679.0,60.7748,60.913,60.7748,60.8899,25679.0
2016-07-06 10:55:00,79.37,79.39,79.15,79.22,24310.0,60.8976,60.913,60.7288,60.7825,24310.0
2016-07-06 11:00:00,79.25,79.25,79.14,79.14,36312.0,60.8055,60.8055,60.7211,60.7211,36312.0
2016-07-06 11:05:00,79.15,79.23,79.15,79.17,20494.0,60.7288,60.7902,60.7288,60.7442,20494.0
2016-07-06 11:10:00,79.18,79.33,79.17,79.32,35634.0,60.7518,60.8669,60.7442,60.8592,35634.0
2016-07-06 11:15:00,79.32,79.48,79.3,79.44,30010.0,60.8592,60.982,60.8439,60.9513,30010.0
2016-07-06 11:20:00,79.45,79.5,79.44,79.48,34618.0,60.959,60.9974,60.9513,60.982,34618.0
2016-07-06 11:25:00,79.47,79.52,79.45,79.5,44338.0,60.9743,61.0127,60.959,60.9974,44338.0
2016-07-06 11:30:00,79.49,79.63,79.49,79.61,37639.0,60.9897,61.0971,60.9897,61.0818,37639.0
2016-07-06 11:35:00,79.61,79.66,79.57,79.64,27359.0,61.0818,61.1201,61.0511,61.1048,27359.0
2016-07-06 11:40:00,79.63,79.74,79.63,79.74,18012.0,61.0971,61.1815,61.0971,61.1815,18012.0
2016-07-06 11:45:00,79.72,79.79,79.72,79.75,13905.0,61.1661,61.2199,61.1661,61.1892,13905.0
2016-07-06 11:50:00,79.74,79.78,79.7,79.73,27685.0,61.1815,61.2122,61.1508,61.1738,27685.0
2016-07-06 11:55:00,79.73,79.76,79.7,79.7,23031.0,61.1738,61.1968,61.1508,61.1508,23031.0
2016-07-06 12:00:00,79.71,79.85,79.69,79.83,20671.0,61.1585,61.2659,61.1431,61.2505,20671.0
2016-07-06 12:05:00,79.84,79.93,79.83,79.92,14464.0,61.2582,61.3273,61.2505,61.3196,14464.0
2016-07-06 12:10:00,79.93,79.97,79.92,79.92,19554.0,61.3273,61.358,61.3196,61.3196,19554.0
2016-07-06 12:15:00,79.93,79.97,79.93,79.96,16084.0,61.3273,61.358,61.3273,61.3503,16084.0
2016-07-06 12:20:00,79.95,80.06,79.95,80.04,71064.0,61.3426,61.427,61.3426,61.4117,71064.0
2016-07-06 12:25:00,80.04,80.19,80.04,80.17,32170.0,61.4117,61.5268,61.4117,61.5114,32170.0
2016-07-06 12:30:00,80.19,80.22,80.13,80.16,34638.0,61.5268,61.5498,61.4807,61.5037,34638.0
2016-07-06 12:35:00,80.17,80.23,80.13,80.18,29494.0,61.5114,61.5575,61.4807,61.5191,29494.0
2016-07-06 12:40:00,80.17,80.33,80.17,80.3,38749.0,61.5114,61.6342,61.5114,61.6112,38749.0
2016-07-06 12:45:00,80.29,80.36,80.18,80.19,66910.0,61.6035,61.6572,61.5191,61.5268,66910.0
2016-07-06 12:50:00,80.21,80.36,80.15,80.36,19934.0,61.5421,61.6572,61.4961,61.6572,19934.0
2016-07-06 12:55:00,80.35,80.46,80.34,80.46,13783.0,61.6495,61.7339,61.6419,61.7339,13783.0
2016-07-06 13:00:00,80.47,80.47,80.3,80.31,19811.0,61.7416,61.7416,61.6112,61.6188,19811.0
2016-07-06 13:05:00,80.32,80.35,80.2,80.23,14221.0,61.6265,61.6495,61.5344,61.5575,14221.0
2016-07-06 13:10:00,80.22,80.22,80.09,80.09,16699.0,61.5498,61.5498,61.45,61.45,16699.0
2016-07-06 13:15:00,80.1,80.16,80.09,80.15,9990.0,61.4577,61.5037,61.45,61.4961,9990.0
2016-07-06 13:20:00,80.15,80.19,80.05,80.06,11846.0,61.4961,61.5268,61.4193,61.427,11846.0
2016-07-06 13:25:00,80.06,80.12,80.01,80.1,10884.0,61.427,61.4731,61.3887,61.4577,10884.0
2016-07-06 13:30:00,80.12,80.14,80.02,80.02,28247.0,61.4731,61.4884,61.3963,61.3963,28247.0
2016-07-06 13:35:00,80.02,80.04,79.97,80.0,16017.0,61.3963,61.4117,61.358,61.381,16017.0
2016-07-06 13:40:00,80.0,80.01,79.85,79.86,16502.0,61.381,61.3887,61.2659,61.2736,16502.0
2016-07-06 13:45:00,79.86,79.86,79.77,79.78,29129.0,61.2736,61.2736,61.2045,61.2122,29129.0
2016-07-06 13:50:00,79.77,79.86,79.76,79.81,23777.0,61.2045,61.2736,61.1968,61.2352,23777.0
2016-07-06 13:55:00,79.81,79.83,79.75,79.76,14416.0,61.2352,61.2505,61.1892,61.1968,14416.0
2016-07-06 14:00:00,79.75,79.77,79.57,79.69,22725.0,61.1892,61.2045,61.0511,61.1431,22725.0
2016-07-06 14:05:00,79.7,79.89,79.69,79.88,12669.0,61.1508,61.2966,61.1431,61.2889,12669.0
2016-07-06 14:10:00,79.89,79.89,79.7,79.7,14846.0,61.2966,61.2966,61.1508,61.1508,14846.0
2016-07-06 14:15:00,79.71,79.78,79.61,79.77,16848.0,61.1585,61.2122,61.0818,61.2045,16848.0
2016-07-06 14:20:00,79.79,79.85,79.75,79.76,14413.0,61.2199,61.2659,61.1892,61.1968,14413.0
2016-07-06 14:25:00,79.77,79.82,79.72,79.77,14694.0,61.2045,61.2429,61.1661,61.2045,14694.0
2016-07-06 14:30:00,79.76,79.81,79.72,79.76,16977.0,61.1968,61.2352,61.1661,61.1968,16977.0
2016-07-06 14:35:00,79.77,79.92,79.76,79.89,13341.0,61.2045,61.3196,61.1968,61.2966,13341.0
2016-07-06 14:40:00,79.89,79.92,79.81,79.82,11266.0,61.2966,61.3196,61.2352,61.2429,11266.0
2016-07-06 14:45:00,79.82,79.85,79.81,79.83,11710.0,61.2429,61.2659,61.2352,61.2505,11710.0
2016-07-06 14:50:00,79.82,79.97,79.81,79.96,16400.0,61.2429,61.358,61.2352,61.3503,16400.0
2016-07-06 14:55:00,79.96,79.99,79.95,79.95,21469.0,61.3503,61.3733,61.3426,61.3426,21469.0
2016-07-06 15:00:00,79.97,80.0,79.95,80.0,15326.0,61.358,61.381,61.3426,61.381,15326.0
2016-07-06 15:05:00,79.99,80.03,79.95,80.0,23065.0,61.3733,61.404,61.3426,61.381,23065.0
2016-07-06 15:10:00,80.0,80.04,79.94,80.03,19582.0,61.381,61.4117,61.3349,61.404,19582.0
2016-07-06 15:15:00,80.03,80.14,80.03,80.1,30211.0,61.404,61.4884,61.404,61.4577,30211.0
2016-07-06 15:20:00,80.1,80.1,80.01,80.03,22433.0,61.4577,61.4577,61.3887,61.404,22433.0
2016-07-06 15:25:00,80.03,80.05,79.97,79.99,35495.0,61.404,61.4193,61.358,61.3733,35495.0
2016-07-06 15:30:00,79.98,80.09,79.98,80.05,29843.0,61.3656,61.45,61.3656,61.4193,29843.0
2016-07-06 15:35:00,80.06,80.1,80.05,80.09,34594.0,61.427,61.4577,61.4193,61.45,34594.0
2016-07-06 15:40:00,80.08,80.17,80.04,80.09,72359.0,61.4424,61.5114,61.4117,61.45,72359.0
2016-07-06 15:45:00,80.09,80.11,80.0,80.04,41583.0,61.45,61.4654,61.381,61.4117,41583.0
2016-07-06 15:50:00,80.03,80.11,79.99,80.07,55502.0,61.404,61.4654,61.3733,61.4347,55502.0
2016-07-06 15:55:00,80.08,80.14,79.98,80.02,110494.0,61.4424,61.4884,61.3656,61.3963,110494.0
2016-07-07 09:30:00,79.08,79.63,78.68,79.33,178964.0,60.6751,61.0971,60.3682,60.8669,178964.0
2016-07-07 09:35:00,79.35,79.63,79.24,79.45,57292.0,60.8823,61.0971,60.7979,60.959,57292.0
2016-07-07 09:40:00,79.39,79.59,79.19,79.55,70906.0,60.913,61.0664,60.7595,61.0357,70906.0
2016-07-07 09:45:00,79.57,79.84,79.52,79.81,31403.0,61.0511,61.2582,61.0127,61.2352,31403.0
2016-07-07 09:50:00,79.81,79.97,79.74,79.9,86469.0,61.2352,61.358,61.1815,61.3043,86469.0
2016-07-07 09:55:00,79.92,80.08,79.89,80.06,41476.0,61.3196,61.4424,61.2966,61.427,41476.0
2016-07-07 10:00:00,80.07,80.18,79.89,79.93,65936.0,61.4347,61.5191,61.2966,61.3273,65936.0
2016-07-07 10:05:00,79.93,79.97,79.69,79.78,56339.0,61.3273,61.358,61.1431,61.2122,56339.0
2016-07-07 10:10:00,79.76,79.83,79.76,79.82,21121.0,61.1968,61.2505,61.1968,61.2429,21121.0
2016-07-07 10:15:00,79.82,79.9,79.75,79.8,44877.0,61.2429,61.3043,61.1892,61.2275,44877.0
2016-07-07 10:20:00,79.81,79.9,79.76,79.86,39860.0,61.2352,61.3043,61.1968,61.2736,39860.0
2016-07-07 10:25:00,79.85,79.9,79.59,79.76,68267.0,61.2659,61.3043,61.0664,61.1968,68267.0
2016-07-07 10:30:00,79.77,79.94,79.72,79.9,44398.0,61.2045,61.3349,61.1661,61.3043,44398.0
2016-07-07 10:35:00,79.9,80.0,79.89,79.99,65870.0,61.3043,61.381,61.2966,61.3733,65870.0
2016-07-07 10:40:00,80.0,80.01,79.89,79.91,45474.0,61.381,61.3887,61.2966,61.3119,45474.0
2016-07-07 10:45:00,79.92,79.99,79.89,79.95,32501.0,61.3196,61.3733,61.2966,61.3426,32501.0
2016-07-07 10:50:00,79.96,79.98,79.85,79.9,32655.0,61.3503,61.3656,61.2659,61.3043,32655.0
2016-07-07 10:55:00,79.91,79.91,79.55,79.57,60787.0,61.3119,61.3119,61.0357,61.0511,60787.0
2016-07-07 11:00:00,79.55,79.66,79.44,79.45,70209.0,61.0357,61.1201,60.9513,60.959,70209.0
2016-07-07 11:05:00,79.48,79.57,79.38,79.54,40678.0,60.982,61.0511,60.9053,61.028,40678.0
2016-07-07 11:10:00,79.55,79.7,79.51,79.6,56536.0,61.0357,61.1508,61.005,61.0741,56536.0
2016-07-07 11:15:00,79.61,79.72,79.61,79.72,24073.0,61.0818,61.1661,61.0818,61.1661,24073.0
2016-07-07 11:20:00,79.73,79.81,79.57,79.6,29068.0,61.1738,61.2352,61.0511,61.0741,29068.0
2016-07-07 11:25:00,79.6,79.72,79.57,79.71,27841.0,61.0741,61.1661,61.0511,61.1585,27841.0
2016-07-07 11:30:00,79.7,79.73,79.62,79.69,29364.0,61.1508,61.1738,61.0894,61.1431,29364.0
2016-07-07 11:35:00,79.69,79.75,79.6,79.65,45569.0,61.1431,61.1892,61.0741,61.1124,45569.0
2016-07-07 11:40:00,79.63,79.64,79.46,79.53,26808.0,61.0971,61.1048,60.9667,61.0204,26808.0
2016-07-07 11:45:00,79.54,79.54,79.36,79.39,30690.0,61.028,61.028,60.8899,60.913,30690.0
2016-07-07 11:50:00,79.4,79.44,79.34,79.37,30986.0,60.9206,60.9513,60.8746,60.8976,30986.0
2016-07-07 11:55:00,79.39,79.48,79.37,79.48,40938.0,60.913,60.982,60.8976,60.982,40938.0
2016-07-07 12:00:00,79.49,79.52,79.41,79.45,43917.0,60.9897,61.0127,60.9283,60.959,43917.0
2016-07-07 12:05:00,79.46,79.5,79.38,79.48,30001.0,60.9667,60.9974,60.9053,60.982,30001.0
2016-07-07 12:10:00,79.48,79.54,79.44,79.48,17809.0,60.982,61.028,60.9513,60.982,17809.0
2016-07-07 12:15:00,79.49,79.49,79.4,79.44,32827.0,60.9897,60.9897,60.9206,60.9513,32827.0
2016-07-07 12:20:00,79.44,79.5,79.3,79.37,26334.0,60.9513,60.9974,60.8439,60.8976,26334.0
2016-07-07 12:25:00,79.37,79.47,79.26,79.47,22165.0,60.8976,60.9743,60.8132,60.9743,22165.0
2016-07-07 12:30:00,79.46,79.52,79.44,79.44,25593.0,60.9667,61.0127,60.9513,60.9513,25593.0
2016-07-07 12:35:00,79.45,79.5,79.43,79.46,27300.0,60.959,60.9974,60.9436,60.9667,27300.0
2016-07-07 12:40:00,79.47,79.5,79.44,79.49,39326.0,60.9743,60.9974,60.9513,60.9897,39326.0
2016-07-07 12:45:00,79.5,79.5,79.32,79.32,56678.0,60.9974,60.9974,60.8592,60.8592,56678.0
2016-07-07 12:50:00,79.31,79.34,79.16,79.2,30672.0,60.8516,60.8746,60.7365,60.7672,30672.0
2016-07-07 12:55:00,79.2,79.24,79.14,79.17,24888.0,60.7672,60.7979,60.7211,60.7442,24888.0
2016-07-07 13:00:00,79.17,79.2,79.09,79.11,34095.0,60.7442,60.7672,60.6828,60.6981,34095.0
2016-07-07 13:05:00,79.1,79.19,79.06,79.17,20600.0,60.6904,60.7595,60.6598,60.7442,20600.0
2016-07-07 13:10:00,79.16,79.25,79.15,79.23,16747.0,60.7365,60.8055,60.7288,60.7902,16747.0
2016-07-07 13:15:00,79.25,79.27,79.13,79.21,47724.0,60.8055,60.8209,60.7135,60.7748,47724.0
2016-07-07 13:20:00,79.22,79.26,79.14,79.2,40231.0,60.7825,60.8132,60.7211,60.7672,40231.0
2016-07-07 13:25:00,79.21,79.31,79.11,79.19,57007.0,60.7748,60.8516,60.6981,60.7595,57007.0
2016-07-07 13:30:00,79.2,79.22,79.09,79.2,47131.0,60.7672,60.7825,60.6828,60.7672,47131.0
2016-07-07 13:35:00,79.21,79.22,79.14,79.2,22278.0,60.7748,60.7825,60.7211,60.7672,22278.0
2016-07-07 13:40:00,79.21,79.27,79.15,79.22,26137.0,60.7748,60.8209,60.7288,60.7825,26137.0
2016-07-07 13:45:00,79.23,79.24,79.14,79.23,20378.0,60.7902,60.7979,60.7211,60.7902,20378.0
2016-07-07 13:50:00,79.22,79.22,79.1,79.15,23419.0,60.7825,60.7825,60.6904,60.7288,23419.0
2016-07-07 13:55:00,79.16,79.3,79.16,79.29,28807.0,60.7365,60.8439,60.7365,60.8362,28807.0
2016-07-07 14:00:00,79.28,79.39,79.26,79.36,26897.0,60.8286,60.913,60.8132,60.8899,26897.0
2016-07-07 14:05:00,79.37,79.46,79.29,79.3,75936.0,60.8976,60.9667,60.8362,60.8439,75936.0
2016-07-07 14:10:00,79.3,79.31,79.17,79.18,53905.0,60.8439,60.8516,60.7442,60.7518,53905.0
2016-07-07 14:15:00,79.2,79.3,79.2,79.28,23002.0,60.7672,60.8439,60.7672,60.8286,23002.0
2016-07-07 14:20:00,79.28,79.38,79.26,79.33,18375.0,60.8286,60.9053,60.8132,60.8669,18375.0
2016-07-07 14:25:00,79.32,79.4,79.29,79.34,35462.0,60.8592,60.9206,60.8362,60.8746,35462.0
2016-07-07 14:30:00,79.35,79.39,79.24,79.25,29593.0,60.8823,60.913,60.7979,60.8055,29593.0
2016-07-07 14:35:00,79.24,79.29,79.2,79.21,25429.0,60.7979,60.8362,60.7672,60.7748,25429.0
2016-07-07 14:40:00,79.21,79.27,79.16,79.2,24788.0,60.7748,60.8209,60.7365,60.7672,24788.0
2016-07-07 14:45:00,79.21,79.3,79.16,79.2,39775.0,60.7748,60.8439,60.7365,60.7672,39775.0
2016-07-07 14:50:00,79.2,79.25,79.11,79.22,24272.0,60.7672,60.8055,60.6981,60.7825,24272.0
2016-07-07 14:55:00,79.22,79.28,79.16,79.2,24018.0,60.7825,60.8286,60.7365,60.7672,24018.0
2016-07-07 15:00:00,79.22,79.29,79.16,79.29,24512.0,60.7825,60.8362,60.7365,60.8362,24512.0
2016-07-07 15:05:00,79.29,79.38,79.25,79.36,28618.0,60.8362,60.9053,60.8055,60.8899,28618.0
2016-07-07 15:10:00,79.36,79.44,79.34,79.44,23031.0,60.8899,60.9513,60.8746,60.9513,23031.0
2016-07-07 15:15:00,79.45,79.47,79.34,79.34,48650.0,60.959,60.9743,60.8746,60.8746,48650.0
2016-07-07 15:20:00,79.33,79.35,79.27,79.29,46960.0,60.8669,60.8823,60.8209,60.8362,46960.0
2016-07-07 15:25:00,79.3,79.31,79.22,79.31,34388.0,60.8439,60.8516,60.7825,60.8516,34388.0
2016-07-07 15:30:00,79.32,79.34,79.27,79.29,85337.0,60.8592,60.8746,60.8209,60.8362,85337.0
2016-07-07 15:35:00,79.3,79.34,79.28,79.32,55391.0,60.8439,60.8746,60.8286,60.8592,55391.0
2016-07-07 15:40:00,79.33,79.44,79.32,79.44,83041.0,60.8669,60.9513,60.8592,60.9513,83041.0
2016-07-07 15:45:00,79.42,79.48,79.35,79.44,82816.0,60.936,60.982,60.8823,60.9513,82816.0
2016-07-07 15:50:00,79.44,79.45,79.39,79.42,58829.0,60.9513,60.959,60.913,60.936,58829.0
2016-07-07 15:55:00,79.42,79.45,79.38,79.41,120895.0,60.936,60.959,60.9053,60.9283,120895.0
2016-07-08 09:30:00,79.55,79.75,79.47,79.52,41385.0,61.0357,61.1892,60.9743,61.0127,41385.0
2016-07-08 09:35:00,79.52,79.8,79.34,79.45,55852.0,61.0127,61.2275,60.8746,60.959,55852.0
2016-07-08 09:40:00,79.53,79.7,79.37,79.64,36762.0,61.0204,61.1508,60.8976,61.1048,36762.0
2016-07-08 09:45:00,79.58,79.7,79.57,79.65,48663.0,61.0587,61.1508,61.0511,61.1124,48663.0
2016-07-08 09:50:00,79.66,79.69,79.58,79.59,23135.0,61.1201,61.1431,61.0587,61.0664,23135.0
2016-07-08 09:55:00,79.63,79.86,79.53,79.63,155308.0,61.0971,61.2736,61.0204,61.0971,155308.0
2016-07-08 10:00:00,79.64,79.67,79.48,79.65,25567.0,61.1048,61.1278,60.982,61.1124,25567.0
2016-07-08 10:05:00,79.66,79.69,79.57,79.65,37689.0,61.1201,61.1431,61.0511,61.1124,37689.0
2016-07-08 10:10:00,79.65,79.66,79.51,79.55,46595.0,61.1124,61.1201,61.005,61.0357,46595.0
2016-07-08 10:15:00,79.58,79.68,79.52,79.65,41116.0,61.0587,61.1355,61.0127,61.1124,41116.0
2016-07-08 10:20:00,79.65,79.65,79.58,79.62,30577.0,61.1124,61.1124,61.0587,61.0894,30577.0
2016-07-08 10:25:00,79.61,79.64,79.57,79.59,23173.0,61.0818,61.1048,61.0511,61.0664,23173.0
2016-07-08 10:30:00,79.61,79.65,79.56,79.6,36653.0,61.0818,61.1124,61.0434,61.0741,36653.0
2016-07-08 10:35:00,79.59,79.68,79.59,79.65,55492.0,61.0664,61.1355,61.0664,61.1124,55492.0
2016-07-08 10:40:00,79.65,79.79,79.61,79.78,39813.0,61.1124,61.2199,61.0818,61.2122,39813.0
2016-07-08 10:45:00,79.8,79.88,79.79,79.84,17218.0,61.2275,61.2889,61.2199,61.2582,17218.0
2016-07-08 10:50:00,79.84,79.93,79.82,79.92,12438.0,61.2582,61.3273,61.2429,61.3196,12438.0
2016-07-08 10:55:00,79.93,79.95,79.82,79.85,25719.0,61.3273,61.3426,61.2429,61.2659,25719.0
2016-07-08 11:00:00,79.86,79.87,79.81,79.83,25399.0,61.2736,61.2812,61.2352,61.2505,25399.0
2016-07-08 11:05:00,79.83,79.83,79.67,79.72,33591.0,61.2505,61.2505,61.1278,61.1661,33591.0
2016-07-08 11:10:00,79.72,79.76,79.66,79.68,40932.0,61.1661,61.1968,61.1201,61.1355,40932.0
2016-07-08 11:15:00,79.68,79.89,79.67,79.89,65931.0,61.1355,61.2966,61.1278,61.2966,65931.0
2016-07-08 11:20:00,79.9,79.91,79.78,79.9,22913.0,61.3043,61.3119,61.2122,61.3043,22913.0
2016-07-08 11:25:00,79.91,79.96,79.87,79.89,25017.0,61.3119,61.3503,61.2812,61.2966,25017.0
2016-07-08 11:30:00,79.89,79.9,79.74,79.75,24188.0,61.2966,61.3043,61.1815,61.1892,24188.0
2016-07-08 11:35:00,79.76,79.87,79.76,79.86,21025.0,61.1968,61.2812,61.1968,61.2736,21025.0
2016-07-08 11:40:00,79.86,79.87,79.54,79.69,43546.0,61.2736,61.2812,61.028,61.1431,43546.0
2016-07-08 11:45:00,79.69,79.84,79.69,79.84,6375.0,61.1431,61.2582,61.1431,61.2582,6375.0
2016-07-08 11:50:00,79.84,79.86,79.76,79.84,15580.0,61.2582,61.2736,61.1968,61.2582,15580.0
2016-07-08 11:55:00,79.85,79.89,79.78,79.82,17800.0,61.2659,61.2966,61.2122,61.2429,17800.0
2016-07-08 12:00:00,79.81,79.82,79.77,79.79,13031.0,61.2352,61.2429,61.2045,61.2199,13031.0
2016-07-08 12:05:00,79.78,79.86,79.76,79.78,17199.0,61.2122,61.2736,61.1968,61.2122,17199.0
2016-07-08 12:10:00,79.79,79.8,79.75,79.78,13480.0,61.2199,61.2275,61.1892,61.2122,13480.0
2016-07-08 12:15:00,79.78,79.84,79.71,79.81,34223.0,61.2122,61.2582,61.1585,61.2352,34223.0
2016-07-08 12:20:00,79.83,79.86,79.77,79.82,17319.0,61.2505,61.2736,61.2045,61.2429,17319.0
2016-07-08 12:25:00,79.8,79.83,79.78,79.83,13130.0,61.2275,61.2505,61.2122,61.2505,13130.0
2016-07-08 12:30:00,79.83,79.86,79.8,79.81,13179.0,61.2505,61.2736,61.2275,61.2352,13179.0
2016-07-08 12:35:00,79.82,79.89,79.82,79.88,12840.0,61.2429,61.2966,61.2429,61.2889,12840.0
2016-07-08 12:40:00,79.88,79.93,79.87,79.92,12704.0,61.2889,61.3273,61.2812,61.3196,12704.0
2016-07-08 12:45:00,79.93,79.93,79.88,79.9,10049.0,61.3273,61.3273,61.2889,61.3043,10049.0
2016-07-08 12:50:00,79.9,79.94,79.89,79.92,8587.0,61.3043,61.3349,61.2966,61.3196,8587.0
2016-07-08 12:55:00,79.91,79.91,79.84,79.85,15695.0,61.3119,61.3119,61.2582,61.2659,15695.0
2016-07-08 13:00:00,79.85,79.91,79.81,79.81,20380.0,61.2659,61.3119,61.2352,61.2352,20380.0
2016-07-08 13:05:00,79.81,79.88,79.81,79.88,13280.0,61.2352,61.2889,61.2352,61.2889,13280.0
2016-07-08 13:10:00,79.88,79.9,79.82,79.88,12468.0,61.2889,61.3043,61.2429,61.2889,12468.0
2016-07-08 13:15:00,79.87,79.9,79.84,79.9,18619.0,61.2812,61.3043,61.2582,61.3043,18619.0
2016-07-08 13:20:00,79.91,79.96,79.91,79.94,7347.0,61.3119,61.3503,61.3119,61.3349,7347.0
2016-07-08 13:25:00,79.94,80.0,79.94,80.0,8447.0,61.3349,61.381,61.3349,61.381,8447.0
2016-07-08 13:30:00,80.0,80.0,79.97,79.99,7794.0,61.381,61.381,61.358,61.3733,7794.0
2016-07-08 13:35:00,80.0,80.02,79.95,79.96,13210.0,61.381,61.3963,61.3426,61.3503,13210.0
2016-07-08 13:40:00,79.97,80.07,79.97,80.0,14006.0,61.358,61.4347,61.358,61.381,14006.0
2016-07-08 13:45:00,80.0,80.07,79.99,80.06,9409.0,61.381,61.4347,61.3733,61.427,9409.0
2016-07-08 13:50:00,80.06,80.06,79.91,79.91,76314.0,61.427,61.427,61.3119,61.3119,76314.0
2016-07-08 13:55:00,79.92,79.94,79.82,79.86,36494.0,61.3196,61.3349,61.2429,61.2736,36494.0
2016-07-08 14:00:00,79.89,79.92,79.83,79.89,30767.0,61.2966,61.3196,61.2505,61.2966,30767.0
2016-07-08 14:05:00,79.87,79.94,79.87,79.9,14566.0,61.2812,61.3349,61.2812,61.3043,14566.0
2016-07-08 14:10:00,79.91,79.92,79.84,79.9,28527.0,61.3119,61.3196,61.2582,61.3043,28527.0
2016-07-08 14:15:00,79.89,79.92,79.87,79.89,21144.0,61.2966,61.3196,61.2812,61.2966,21144.0
2016-07-08 14:20:00,79.89,79.92,79.88,79.9,19299.0,61.2966,61.3196,61.2889,61.3043,19299.0
2016-07-08 14:25:00,79.9,79.92,79.87,79.9,29059.0,61.3043,61.3196,61.2812,61.3043,29059.0
2016-07-08 14:30:00,79.9,79.91,79.87,79.9,48244.0,61.3043,61.3119,61.2812,61.3043,48244.0
2016-07-08 14:35:00,79.9,79.92,79.83,79.87,51412.0,61.3043,61.3196,61.2505,61.2812,51412.0
2016-07-08 14:40:00,79.86,79.91,79.83,79.87,15905.0,61.2736,61.3119,61.2505,61.2812,15905.0
2016-07-08 14:45:00,79.87,79.9,79.86,79.9,13168.0,61.2812,61.3043,61.2736,61.3043,13168.0
2016-07-08 14:50:00,79.9,79.92,79.84,79.9,44891.0,61.3043,61.3196,61.2582,61.3043,44891.0
2016-07-08 14:55:00,79.9,79.96,79.89,79.95,29651.0,61.3043,61.3503,61.2966,61.3426,29651.0
2016-07-08 15:00:00,79.95,80.0,79.95,79.99,16436.0,61.3426,61.381,61.3426,61.3733,16436.0
2016-07-08 15:05:00,80.0,80.08,79.97,80.08,20480.0,61.381,61.4424,61.358,61.4424,20480.0
2016-07-08 15:10:00,80.08,80.14,80.04,80.12,20114.0,61.4424,61.4884,61.4117,61.4731,20114.0
2016-07-08 15:15:00,80.13,80.14,80.09,80.14,18891.0,61.4807,61.4884,61.45,61.4884,18891.0
2016-07-08 15:20:00,80.13,80.17,80.13,80.17,16705.0,61.4807,61.5114,61.4807,61.5114,16705.0
2016-07-08 15:25:00,80.16,80.21,80.16,80.17,43339.0,61.5037,61.5421,61.5037,61.5114,43339.0
2016-07-08 15:30:00,80.18,80.24,80.17,80.24,61573.0,61.5191,61.5651,61.5114,61.5651,61573.0
2016-07-08 15:35:00,80.24,80.3,80.2,80.3,44175.0,61.5651,61.6112,61.5344,61.6112,44175.0
2016-07-08 15:40:00,80.3,80.31,80.25,80.28,72162.0,61.6112,61.6188,61.5728,61.5958,72162.0
2016-07-08 15:45:00,80.28,80.34,80.25,80.34,52771.0,61.5958,61.6419,61.5728,61.6419,52771.0
2016-07-08 15:50:00,80.33,80.36,80.31,80.35,62212.0,61.6342,61.6572,61.6188,61.6495,62212.0
2016-07-08 15:55:00,80.35,80.44,80.35,80.37,131959.0,61.6495,61.7186,61.6495,61.6649,131959.0
2016-07-11 09:30:00,80.5,80.73,80.38,80.73,25228.0,61.7646,61.9411,61.6725,61.9411,25228.0
2016-07-11 09:35:00,80.73,80.73,80.54,80.69,41554.0,61.9411,61.9411,61.7953,61.9104,41554.0
2016-07-11 09:40:00,80.68,80.76,80.67,80.68,19024.0,61.9027,61.9641,61.895,61.9027,19024.0
2016-07-11 09:45:00,80.7,80.8,80.53,80.76,71576.0,61.9181,61.9948,61.7876,61.9641,71576.0
2016-07-11 09:50:00,80.74,80.79,80.72,80.73,27748.0,61.9488,61.9871,61.9334,61.9411,27748.0
2016-07-11 09:55:00,80.73,80.84,80.73,80.82,24251.0,61.9411,62.0255,61.9411,62.0101,24251.0
2016-07-11 10:00:00,80.83,80.85,80.75,80.79,22674.0,62.0178,62.0332,61.9564,61.9871,22674.0
2016-07-11 10:05:00,80.78,80.9,80.77,80.86,19165.0,61.9794,62.0715,61.9718,62.0408,19165.0
2016-07-11 10:10:00,80.85,80.9,80.79,80.89,15781.0,62.0332,62.0715,61.9871,62.0638,15781.0
2016-07-11 10:15:00,80.88,80.9,80.81,80.87,11414.0,62.0562,62.0715,62.0025,62.0485,11414.0
2016-07-11 10:20:00,80.87,80.88,80.78,80.81,10102.0,62.0485,62.0562,61.9794,62.0025,10102.0
2016-07-11 10:25:00,80.81,80.85,80.77,80.81,16325.0,62.0025,62.0332,61.9718,62.0025,16325.0
2016-07-11 10:30:00,80.81,80.85,80.8,80.83,20330.0,62.0025,62.0332,61.9948,62.0178,20330.0
2016-07-11 10:35:00,80.8,80.81,80.73,80.73,7890.0,61.9948,62.0025,61.9411,61.9411,7890.0
2016-07-11 10:40:00,80.74,80.81,80.73,80.81,9481.0,61.9488,62.0025,61.9411,62.0025,9481.0
2016-07-11 10:45:00,80.79,80.87,80.78,80.84,10180.0,61.9871,62.0485,61.9794,62.0255,10180.0
2016-07-11 10:50:00,80.85,80.94,80.85,80.94,8335.0,62.0332,62.1022,62.0332,62.1022,8335.0
2016-07-11 10:55:00,80.93,81.02,80.93,80.99,9116.0,62.0945,62.1636,62.0945,62.1406,9116.0
2016-07-11 11:00:00,81.0,81.08,80.98,81.02,11069.0,62.1482,62.2096,62.1329,62.1636,11069.0
2016-07-11 11:05:00,80.99,81.07,80.98,81.04,33286.0,62.1406,62.202,62.1329,62.1789,33286.0
2016-07-11 11:10:00,81.04,81.06,80.97,81.02,21863.0,62.1789,62.1943,62.1252,62.1636,21863.0
2016-07-11 11:15:00,81.01,81.01,80.8,80.81,14957.0,62.1559,62.1559,61.9948,62.0025,14957.0
2016-07-11 11:20:00,80.85,80.85,80.79,80.81,5445.0,62.0332,62.0332,61.9871,62.0025,5445.0
2016-07-11 11:25:00,80.81,80.87,80.77,80.86,14072.0,62.0025,62.0485,61.9718,62.0408,14072.0
2016-07-11 11:30:00,80.86,80.93,80.86,80.91,6668.0,62.0408,62.0945,62.0408,62.0792,6668.0
2016-07-11 11:35:00,80.93,81.01,80.91,80.96,21716.0,62.0945,62.1559,62.0792,62.1176,21716.0
2016-07-11 11:40:00,80.92,80.95,80.9,80.95,5329.0,62.0869,62.1099,62.0715,62.1099,5329.0
2016-07-11 11:45:00,80.95,81.05,80.91,81.02,4896.0,62.1099,62.1866,62.0792,62.1636,4896.0
2016-07-11 11:50:00,81.02,81.05,80.97,81.05,15559.0,62.1636,62.1866,62.1252,62.1866,15559.0
2016-07-11 11:55:00,81.09,81.09,80.97,80.97,10199.0,62.2173,62.2173,62.1252,62.1252,10199.0
2016-07-11 12:00:00,81.01,81.03,80.95,81.01,15882.0,62.1559,62.1713,62.1099,62.1559,15882.0
2016-07-11 12:05:00,81.01,81.09,81.0,81.06,83462.0,62.1559,62.2173,62.1482,62.1943,83462.0
2016-07-11 12:10:00,81.07,81.17,81.03,81.09,34652.0,62.202,62.2787,62.1713,62.2173,34652.0
2016-07-11 12:15:00,81.09,81.12,81.03,81.12,13552.0,62.2173,62.2403,62.1713,62.2403,13552.0
2016-07-11 12:20:00,81.12,81.12,81.05,81.07,6675.0,62.2403,62.2403,62.1866,62.202,6675.0
2016-07-11 12:25:00,81.08,81.1,81.02,81.04,7025.0,62.2096,62.225,62.1636,62.1789,7025.0
2016-07-11 12:30:00,81.04,81.1,81.04,81.1,6271.0,62.1789,62.225,62.1789,62.225,6271.0
2016-07-11 12:35:00,81.1,81.2,81.1,81.19,10814.0,62.225,62.3017,62.225,62.294,10814.0
2016-07-11 12:40:00,81.18,81.19,81.15,81.18,7457.0,62.2864,62.294,62.2633,62.2864,7457.0
2016-07-11 12:45:00,81.18,81.26,81.17,81.23,17618.0,62.2864,62.3477,62.2787,62.3247,17618.0
2016-07-11 12:50:00,81.24,81.27,81.24,81.25,7408.0,62.3324,62.3554,62.3324,62.3401,7408.0
2016-07-11 12:55:00,81.25,81.26,81.22,81.23,6451.0,62.3401,62.3477,62.317,62.3247,6451.0
2016-07-11 13:00:00,81.24,81.25,81.22,81.23,15227.0,62.3324,62.3401,62.317,62.3247,15227.0
2016-07-11 13:05:00,81.23,81.25,81.2,81.23,9362.0,62.3247,62.3401,62.3017,62.3247,9362.0
2016-07-11 13:10:00,81.22,81.25,81.22,81.22,9134.0,62.317,62.3401,62.317,62.317,9134.0
2016-07-11 13:15:00,81.23,81.27,81.23,81.26,13049.0,62.3247,62.3554,62.3247,62.3477,13049.0
2016-07-11 13:20:00,81.26,81.3,81.25,81.27,8717.0,62.3477,62.3784,62.3401,62.3554,8717.0
2016-07-11 13:25:00,81.27,81.28,81.25,81.27,13218.0,62.3554,62.3631,62.3401,62.3554,13218.0
2016-07-11 13:30:00,81.27,81.31,81.26,81.31,9210.0,62.3554,62.3861,62.3477,62.3861,9210.0
2016-07-11 13:35:00,81.32,81.33,81.25,81.27,7223.0,62.3938,62.4014,62.3401,62.3554,7223.0
2016-07-11 13:40:00,81.27,81.32,81.25,81.31,20564.0,62.3554,62.3938,62.3401,62.3861,20564.0
2016-07-11 13:45:00,81.31,81.36,81.27,81.34,9546.0,62.3861,62.4245,62.3554,62.4091,9546.0
2016-07-11 13:50:00,81.33,81.34,81.28,81.29,20533.0,62.4014,62.4091,62.3631,62.3708,20533.0
2016-07-11 13:55:00,81.28,81.29,81.25,81.27,9112.0,62.3631,62.3708,62.3401,62.3554,9112.0
2016-07-11 14:00:00,81.27,81.28,81.25,81.27,13639.0,62.3554,62.3631,62.3401,62.3554,13639.0
2016-07-11 14:05:00,81.27,81.3,81.26,81.27,12287.0,62.3554,62.3784,62.3477,62.3554,12287.0
2016-07-11 14:10:00,81.27,81.31,81.25,81.3,13456.0,62.3554,62.3861,62.3401,62.3784,13456.0
2016-07-11 14:15:00,81.3,81.31,81.25,81.27,6307.0,62.3784,62.3861,62.3401,62.3554,6307.0
2016-07-11 14:20:00,81.27,81.32,81.26,81.29,13853.0,62.3554,62.3938,62.3477,62.3708,13853.0
2016-07-11 14:25:00,81.29,81.29,81.26,81.27,12412.0,62.3708,62.3708,62.3477,62.3554,12412.0
2016-07-11 14:30:00,81.26,81.34,81.26,81.32,11080.0,62.3477,62.4091,62.3477,62.3938,11080.0
2016-07-11 14:35:00,81.32,81.34,81.3,81.31,7404.0,62.3938,62.4091,62.3784,62.3861,7404.0
2016-07-11 14:40:00,81.33,81.33,81.28,81.3,7162.0,62.4014,62.4014,62.3631,62.3784,7162.0
2016-07-11 14:45:00,81.29,81.32,81.27,81.32,9553.0,62.3708,62.3938,62.3554,62.3938,9553.0
2016-07-11 14:50:00,81.31,81.32,81.29,81.31,6482.0,62.3861,62.3938,62.3708,62.3861,6482.0
2016-07-11 14:55:00,81.31,81.34,81.29,81.31,18598.0,62.3861,62.4091,62.3708,62.3861,18598.0
2016-07-11 15:00:00,81.31,81.33,81.27,81.27,50148.0,62.3861,62.4014,62.3554,62.3554,50148.0
2016-07-11 15:05:00,81.27,81.36,81.27,81.36,15274.0,62.3554,62.4245,62.3554,62.4245,15274.0
2016-07-11 15:10:00,81.37,81.44,81.35,81.4,28497.0,62.4321,62.4858,62.4168,62.4551,28497.0
2016-07-11 15:15:00,81.42,81.45,81.38,81.39,20888.0,62.4705,62.4935,62.4398,62.4475,20888.0
2016-07-11 15:20:00,81.39,81.41,81.31,81.32,20499.0,62.4475,62.4628,62.3861,62.3938,20499.0
2016-07-11 15:25:00,81.33,81.33,81.25,81.25,18675.0,62.4014,62.4014,62.3401,62.3401,18675.0
2016-07-11 15:30:00,81.25,81.28,81.2,81.27,21085.0,62.3401,62.3631,62.3017,62.3554,21085.0
2016-07-11 15:35:00,81.27,81.29,81.21,81.21,25552.0,62.3554,62.3708,62.3094,62.3094,25552.0
2016-07-11 15:40:00,81.21,81.23,81.16,81.17,24392.0,62.3094,62.3247,62.271,62.2787,24392.0
2016-07-11 15:45:00,81.17,81.17,81.13,81.15,35115.0,62.2787,62.2787,62.248,62.2633,35115.0
2016-07-11 15:50:00,81.16,81.17,81.11,81.12,37201.0,62.271,62.2787,62.2326,62.2403,37201.0
2016-07-11 15:55:00,81.12,81.12,81.03,81.05,57607.0,62.2403,62.2403,62.1713,62.1866,57607.0
2016-07-12 09:30:00,81.15,81.62,81.12,81.42,61001.0,62.2633,62.6239,62.2403,62.4705,61001.0
2016-07-12 09:35:00,81.41,81.6,81.41,81.53,18352.0,62.4628,62.6086,62.4628,62.5549,18352.0
2016-07-12 09:40:00,81.54,81.63,81.5,81.63,18585.0,62.5626,62.6316,62.5319,62.6316,18585.0
2016-07-12 09:45:00,81.65,81.69,81.57,81.58,30123.0,62.647,62.6777,62.5856,62.5933,30123.0
2016-07-12 09:50:00,81.6,81.63,81.56,81.57,66882.0,62.6086,62.6316,62.5779,62.5856,66882.0
2016-07-12 09:55:00,81.59,81.61,81.41,81.42,39369.0,62.6009,62.6163,62.4628,62.4705,39369.0
2016-07-12 10:00:00,81.44,81.55,81.44,81.52,28761.0,62.4858,62.5702,62.4858,62.5472,28761.0
2016-07-12 10:05:00,81.53,81.56,81.43,81.44,37460.0,62.5549,62.5779,62.4782,62.4858,37460.0
2016-07-12 10:10:00,81.45,81.57,81.45,81.49,27920.0,62.4935,62.5856,62.4935,62.5242,27920.0
2016-07-12 10:15:00,81.47,81.5,81.44,81.48,11573.0,62.5089,62.5319,62.4858,62.5165,11573.0
2016-07-12 10:20:00,81.48,81.49,81.45,81.47,18400.0,62.5165,62.5242,62.4935,62.5089,18400.0
2016-07-12 10:25:00,81.46,81.54,81.45,81.49,77806.0,62.5012,62.5626,62.4935,62.5242,77806.0
2016-07-12 10:30:00,81.49,81.6,81.49,81.59,26901.0,62.5242,62.6086,62.5242,62.6009,26901.0
2016-07-12 10:35:00,81.59,81.62,81.56,81.62,18687.0,62.6009,62.6239,62.5779,62.6239,18687.0
2016-07-12 10:40:00,81.62,81.75,81.62,81.74,16761.0,62.6239,62.7237,62.6239,62.716,16761.0
2016-07-12 10:45:00,81.75,81.81,81.75,81.79,17297.0,62.7237,62.7697,62.7237,62.7544,17297.0
2016-07-12 10:50:00,81.79,81.81,81.77,81.78,17951.0,62.7544,62.7697,62.739,62.7467,17951.0
2016-07-12 10:55:00,81.78,81.81,81.77,81.81,10218.0,62.7467,62.7697,62.739,62.7697,10218.0
2016-07-12 11:00:00,81.8,81.81,81.75,81.76,26083.0,62.7621,62.7697,62.7237,62.7314,26083.0
2016-07-12 11:05:00,81.77,81.81,81.77,81.79,18505.0,62.739,62.7697,62.739,62.7544,18505.0
2016-07-12 11:10:00,81.79,81.84,81.79,81.81,12362.0,62.7544,62.7927,62.7544,62.7697,12362.0
2016-07-12 11:15:00,81.82,81.82,81.78,81.79,29087.0,62.7774,62.7774,62.7467,62.7544,29087.0
2016-07-12 11:20:00,81.78,81.8,81.71,81.76,23725.0,62.7467,62.7621,62.693,62.7314,23725.0
2016-07-12 11:25:00,81.76,81.82,81.76,81.8,19910.0,62.7314,62.7774,62.7314,62.7621,19910.0
2016-07-12 11:30:00,81.79,81.84,81.78,81.83,15042.0,62.7544,62.7927,62.7467,62.7851,15042.0
2016-07-12 11:35:00,81.83,81.84,81.81,81.83,21199.0,62.7851,62.7927,62.7697,62.7851,21199.0
2016-07-12 11:40:00,81.84,81.85,81.83,81.84,10712.0,62.7927,62.8004,62.7851,62.7927,10712.0
2016-07-12 11:45:00,81.84,81.86,81.84,81.85,23911.0,62.7927,62.8081,62.7927,62.8004,23911.0
2016-07-12 11:50:00,81.85,81.9,81.85,81.89,14679.0,62.8004,62.8388,62.8004,62.8311,14679.0
2016-07-12 11:55:00,81.9,81.96,81.9,81.94,7994.0,62.8388,62.8848,62.8388,62.8695,7994.0
2016-07-12 12:00:00,81.93,81.98,81.87,81.96,29295.0,62.8618,62.9002,62.8158,62.8848,29295.0
2016-07-12 12:05:00,81.96,81.97,81.89,81.91,13991.0,62.8848,62.8925,62.8311,62.8465,13991.0
2016-07-12 12:10:00,81.91,81.96,81.9,81.96,50800.0,62.8465,62.8848,62.8388,62.8848,50800.0
2016-07-12 12:15:00,81.97,82.0,81.94,81.96,46739.0,62.8925,62.9155,62.8695,62.8848,46739.0
2016-07-12 12:20:00,81.96,81.99,81.91,81.94,48802.0,62.8848,62.9078,62.8465,62.8695,48802.0
2016-07-12 12:25:00,81.94,81.97,81.92,81.95,11860.0,62.8695,62.8925,62.8541,62.8771,11860.0
2016-07-12 12:30:00,81.97,82.0,81.97,81.98,10858.0,62.8925,62.9155,62.8925,62.9002,10858.0
2016-07-12 12:35:00,81.98,81.99,81.92,81.92,26346.0,62.9002,62.9078,62.8541,62.8541,26346.0
2016-07-12 12:40:00,81.91,81.92,81.87,81.88,8952.0,62.8465,62.8541,62.8158,62.8234,8952.0
2016-07-12 12:45:00,81.89,81.94,81.87,81.88,18394.0,62.8311,62.8695,62.8158,62.8234,18394.0
2016-07-12 12:50:00,81.88,81.95,81.88,81.93,24150.0,62.8234,62.8771,62.8234,62.8618,24150.0
2016-07-12 12:55:00,81.94,81.94,81.88,81.88,15880.0,62.8695,62.8695,62.8234,62.8234,15880.0
2016-07-12 13:00:00,81.89,81.96,81.89,81.91,10339.0,62.8311,62.8848,62.8311,62.8465,10339.0
2016-07-12 13:05:00,81.91,81.96,81.9,81.9,8280.0,62.8465,62.8848,62.8388,62.8388,8280.0
2016-07-12 13:10:00,81.89,81.89,81.81,81.84,10033.0,62.8311,62.8311,62.7697,62.7927,10033.0
2016-07-12 13:15:00,81.83,81.85,81.78,81.78,9120.0,62.7851,62.8004,62.7467,62.7467,9120.0
2016-07-12 13:20:00,81.78,81.79,81.75,81.77,13384.0,62.7467,62.7544,62.7237,62.739,13384.0
2016-07-12 13:25:00,81.78,81.82,81.78,81.79,12680.0,62.7467,62.7774,62.7467,62.7544,12680.0
2016-07-12 13:30:00,81.8,81.82,81.77,81.79,8340.0,62.7621,62.7774,62.739,62.7544,8340.0
2016-07-12 13:35:00,81.78,81.78,81.69,81.73,17431.0,62.7467,62.7467,62.6777,62.7083,17431.0
2016-07-12 13:40:00,81.74,81.82,81.73,81.79,13151.0,62.716,62.7774,62.7083,62.7544,13151.0
2016-07-12 13:45:00,81.79,81.82,81.71,81.72,11413.0,62.7544,62.7774,62.693,62.7007,11413.0
2016-07-12 13:50:00,81.73,81.79,81.73,81.77,22121.0,62.7083,62.7544,62.7083,62.739,22121.0
2016-07-12 13:55:00,81.79,81.8,81.72,81.73,22616.0,62.7544,62.7621,62.7007,62.7083,22616.0
2016-07-12 14:00:00,81.73,81.77,81.7,81.71,10637.0,62.7083,62.739,62.6853,62.693,10637.0
2016-07-12 14:05:00,81.7,81.74,81.67,81.67,24372.0,62.6853,62.716,62.6623,62.6623,24372.0
2016-07-12 14:10:00,81.67,81.71,81.66,81.66,10883.0,62.6623,62.693,62.6546,62.6546,10883.0
2016-07-12 14:15:00,81.66,81.73,81.65,81.73,15337.0,62.6546,62.7083,62.647,62.7083,15337.0
2016-07-12 14:20:00,81.73,81.73,81.63,81.65,11602.0,62.7083,62.7083,62.6316,62.647,11602.0
2016-07-12 14:25:00,81.65,81.67,81.64,81.66,17619.0,62.647,62.6623,62.6393,62.6546,17619.0
2016-07-12 14:30:00,81.67,81.77,81.66,81.74,22555.0,62.6623,62.739,62.6546,62.716,22555.0
2016-07-12 14:35:00,81.74,81.75,81.68,81.7,22627.0,62.716,62.7237,62.67,62.6853,22627.0
2016-07-12 14:40:00,81.7,81.78,81.69,81.78,24981.0,62.6853,62.7467,62.6777,62.7467,24981.0
2016-07-12 14:45:00,81.77,81.78,81.76,81.78,18793.0,62.739,62.7467,62.7314,62.7467,18793.0
2016-07-12 14:50:00,81.77,81.82,81.76,81.82,29674.0,62.739,62.7774,62.7314,62.7774,29674.0
2016-07-12 14:55:00,81.82,81.91,81.81,81.9,46209.0,62.7774,62.8465,62.7697,62.8388,46209.0
2016-07-12 15:00:00,81.9,81.98,81.89,81.96,32840.0,62.8388,62.9002,62.8311,62.8848,32840.0
2016-07-12 15:05:00,81.96,81.98,81.96,81.97,25699.0,62.8848,62.9002,62.8848,62.8925,25699.0
2016-07-12 15:10:00,81.96,81.99,81.96,81.99,29743.0,62.8848,62.9078,62.8848,62.9078,29743.0
2016-07-12 15:15:00,81.98,82.0,81.94,81.95,49021.0,62.9002,62.9155,62.8695,62.8771,49021.0
2016-07-12 15:20:00,81.96,81.99,81.95,81.98,29788.0,62.8848,62.9078,62.8771,62.9002,29788.0
2016-07-12 15:25:00,81.98,82.0,81.98,81.99,34002.0,62.9002,62.9155,62.9002,62.9078,34002.0
2016-07-12 15:30:00,82.0,82.0,81.97,81.98,35808.0,62.9155,62.9155,62.8925,62.9002,35808.0
2016-07-12 15:35:00,81.98,81.99,81.96,81.96,33664.0,62.9002,62.9078,62.8848,62.8848,33664.0
2016-07-12 15:40:00,81.97,81.98,81.93,81.93,45341.0,62.8925,62.9002,62.8618,62.8618,45341.0
2016-07-12 15:45:00,81.93,81.97,81.9,81.96,78040.0,62.8618,62.8925,62.8388,62.8848,78040.0
2016-07-12 15:50:00,81.96,81.97,81.9,81.91,63892.0,62.8848,62.8925,62.8388,62.8465,63892.0
2016-07-12 15:55:00,81.9,81.9,81.76,81.77,157255.0,62.8388,62.8388,62.7314,62.739,157255.0
2016-07-13 09:30:00,82.14,82.87,82.14,82.42,58239.0,63.0229,63.583,63.0229,63.2378,58239.0
2016-07-13 09:35:00,82.5,82.72,82.42,82.67,27761.0,63.2991,63.4679,63.2378,63.4296,27761.0
2016-07-13 09:40:00,82.69,82.74,82.53,82.56,17861.0,63.4449,63.4833,63.3222,63.3452,17861.0
2016-07-13 09:45:00,82.54,82.58,82.38,82.38,29676.0,63.3298,63.3605,63.2071,63.2071,29676.0
2016-07-13 09:50:00,82.38,82.49,82.33,82.48,29201.0,63.2071,63.2915,63.1687,63.2838,29201.0
2016-07-13 09:55:00,82.46,82.75,82.45,82.73,23146.0,63.2684,63.491,63.2608,63.4756,23146.0
2016-07-13 10:00:00,82.76,82.79,82.68,82.69,32789.0,63.4986,63.5216,63.4372,63.4449,32789.0
2016-07-13 10:05:00,82.69,82.7,82.54,82.56,30656.0,63.4449,63.4526,63.3298,63.3452,30656.0
2016-07-13 10:10:00,82.55,82.61,82.47,82.54,24574.0,63.3375,63.3835,63.2761,63.3298,24574.0
2016-07-13 10:15:00,82.54,82.56,82.45,82.46,20116.0,63.3298,63.3452,63.2608,63.2684,20116.0
2016-07-13 10:20:00,82.47,82.52,82.46,82.5,16100.0,63.2761,63.3145,63.2684,63.2991,16100.0
2016-07-13 10:25:00,82.5,82.5,82.32,82.34,20241.0,63.2991,63.2991,63.161,63.1764,20241.0
2016-07-13 10:30:00,82.34,82.42,82.28,82.34,24680.0,63.1764,63.2378,63.1303,63.1764,24680.0
2016-07-13 10:35:00,82.35,82.45,82.34,82.41,21576.0,63.184,63.2608,63.1764,63.2301,21576.0
2016-07-13 10:40:00,82.42,82.44,82.38,82.4,17740.0,63.2378,63.2531,63.2071,63.2224,17740.0
2016-07-13 10:45:00,82.4,82.47,82.37,82.47,21938.0,63.2224,63.2761,63.1994,63.2761,21938.0
2016-07-13 10:50:00,82.48,82.56,82.46,82.54,12219.0,63.2838,63.3452,63.2684,63.3298,12219.0
2016-07-13 10:55:00,82.52,82.54,82.44,82.46,14599.0,63.3145,63.3298,63.2531,63.2684,14599.0
2016-07-13 11:00:00,82.45,82.46,82.36,82.38,40750.0,63.2608,63.2684,63.1917,63.2071,40750.0
2016-07-13 11:05:00,82.37,82.37,82.26,82.28,37074.0,63.1994,63.1994,63.115,63.1303,37074.0
2016-07-13 11:10:00,82.28,82.36,82.26,82.26,16003.0,63.1303,63.1917,63.115,63.115,16003.0
2016-07-13 11:15:00,82.26,82.34,82.25,82.29,14600.0,63.115,63.1764,63.1073,63.138,14600.0
2016-07-13 11:20:00,82.29,82.3,82.25,82.26,12496.0,63.138,63.1457,63.1073,63.115,12496.0
2016-07-13 11:25:00,82.28,82.29,82.21,82.25,12073.0,63.1303,63.138,63.0766,63.1073,12073.0
2016-07-13 11:30:00,82.25,82.25,82.06,82.1,15080.0,63.1073,63.1073,62.9615,62.9922,15080.0
2016-07-13 11:35:00,82.09,82.1,82.0,82.03,10574.0,62.9846,62.9922,62.9155,62.9385,10574.0
2016-07-13 11:40:00,82.04,82.12,82.02,82.03,13901.0,62.9462,63.0076,62.9309,62.9385,13901.0
2016-07-13 11:45:00,82.03,82.04,81.98,82.01,10211.0,62.9385,62.9462,62.9002,62.9232,10211.0
2016-07-13 11:50:00,81.99,82.07,81.98,82.03,20481.0,62.9078,62.9692,62.9002,62.9385,20481.0
2016-07-13 11:55:00,82.02,82.06,81.99,82.06,18128.0,62.9309,62.9615,62.9078,62.9615,18128.0
2016-07-13 12:00:00,82.09,82.24,82.09,82.22,23488.0,62.9846,63.0997,62.9846,63.0843,23488.0
2016-07-13 12:05:00,82.22,82.26,82.19,82.23,11853.0,63.0843,63.115,63.0613,63.092,11853.0
2016-07-13 12:10:00,82.23,82.24,82.19,82.2,6537.0,63.092,63.0997,63.0613,63.069,6537.0
2016-07-13 12:15:00,82.2,82.28,82.19,82.26,16495.0,63.069,63.1303,63.0613,63.115,16495.0
2016-07-13 12:20:00,82.26,82.3,82.22,82.22,8490.0,63.115,63.1457,63.0843,63.0843,8490.0
2016-07-13 12:25:00,82.21,82.25,82.16,82.17,10453.0,63.0766,63.1073,63.0383,63.0459,10453.0
2016-07-13 12:30:00,82.17,82.26,82.15,82.25,10433.0,63.0459,63.115,63.0306,63.1073,10433.0
2016-07-13 12:35:00,82.25,82.26,82.13,82.18,9328.0,63.1073,63.115,63.0153,63.0536,9328.0
2016-07-13 12:40:00,82.18,82.24,82.17,82.24,6645.0,63.0536,63.0997,63.0459,63.0997,6645.0
2016-07-13 12:45:00,82.25,82.25,82.13,82.16,10667.0,63.1073,63.1073,63.0153,63.0383,10667.0
2016-07-13 12:50:00,82.16,82.18,82.12,82.12,11050.0,63.0383,63.0536,63.0076,63.0076,11050.0
2016-07-13 12:55:00,82.1,82.13,82.06,82.11,8720.0,62.9922,63.0153,62.9615,62.9999,8720.0
2016-07-13 13:00:00,82.11,82.17,82.11,82.13,11906.0,62.9999,63.0459,62.9999,63.0153,11906.0
2016-07-13 13:05:00,82.14,82.19,82.13,82.18,5791.0,63.0229,63.0613,63.0153,63.0536,5791.0
2016-07-13 13:10:00,82.18,82.18,82.16,82.18,9918.0,63.0536,63.0536,63.0383,63.0536,9918.0
2016-07-13 13:15:00,82.19,82.2,82.12,82.14,6773.0,63.0613,63.069,63.0076,63.0229,6773.0
2016-07-13 13:20:00,82.14,82.14,82.04,82.05,9428.0,63.0229,63.0229,62.9462,62.9539,9428.0
2016-07-13 13:25:00,82.04,82.04,82.0,82.03,8042.0,62.9462,62.9462,62.9155,62.9385,8042.0
2016-07-13 13:30:00,82.02,82.04,81.97,82.03,12396.0,62.9309,62.9462,62.8925,62.9385,12396.0
2016-07-13 13:35:00,82.03,82.08,82.02,82.07,6821.0,62.9385,62.9769,62.9309,62.9692,6821.0
2016-07-13 13:40:00,82.08,82.12,82.08,82.11,8462.0,62.9769,63.0076,62.9769,62.9999,8462.0
2016-07-13 13:45:00,82.1,82.12,82.05,82.11,11749.0,62.9922,63.0076,62.9539,62.9999,11749.0
2016-07-13 13:50:00,82.11,82.11,81.99,81.99,11001.0,62.9999,62.9999,62.9078,62.9078,11001.0
2016-07-13 13:55:00,82.0,82.02,82.0,82.01,5852.0,62.9155,62.9309,62.9155,62.9232,5852.0
2016-07-13 14:00:00,82.01,82.06,82.01,82.05,21760.0,62.9232,62.9615,62.9232,62.9539,21760.0
2016-07-13 14:05:00,82.05,82.16,82.04,82.16,20029.0,62.9539,63.0383,62.9462,63.0383,20029.0
2016-07-13 14:10:00,82.18,82.27,82.15,82.16,10109.0,63.0536,63.1227,63.0306,63.0383,10109.0
2016-07-13 14:15:00,82.16,82.21,82.15,82.17,13528.0,63.0383,63.0766,63.0306,63.0459,13528.0
2016-07-13 14:20:00,82.18,82.25,82.17,82.18,44885.0,63.0536,63.1073,63.0459,63.0536,44885.0
2016-07-13 14:25:00,82.18,82.28,82.18,82.27,8480.0,63.0536,63.1303,63.0536,63.1227,8480.0
2016-07-13 14:30:00,82.27,82.31,82.25,82.26,16571.0,63.1227,63.1534,63.1073,63.115,16571.0
2016-07-13 14:35:00,82.26,82.31,82.25,82.29,16951.0,63.115,63.1534,63.1073,63.138,16951.0
2016-07-13 14:40:00,82.28,82.29,82.21,82.29,16856.0,63.1303,63.138,63.0766,63.138,16856.0
2016-07-13 14:45:00,82.28,82.35,82.28,82.35,19316.0,63.1303,63.184,63.1303,63.184,19316.0
2016-07-13 14:50:00,82.35,82.36,82.28,82.32,13268.0,63.184,63.1917,63.1303,63.161,13268.0
2016-07-13 14:55:00,82.31,82.33,82.28,82.31,11591.0,63.1534,63.1687,63.1303,63.1534,11591.0
2016-07-13 15:00:00,82.31,82.39,82.3,82.38,20435.0,63.1534,63.2147,63.1457,63.2071,20435.0
2016-07-13 15:05:00,82.38,82.44,82.37,82.4,21308.0,63.2071,63.2531,63.1994,63.2224,21308.0
2016-07-13 15:10:00,82.41,82.41,82.33,82.33,10450.0,63.2301,63.2301,63.1687,63.1687,10450.0
2016-07-13 15:15:00,82.33,82.34,82.28,82.29,11904.0,63.1687,63.1764,63.1303,63.138,11904.0
2016-07-13 15:20:00,82.29,82.32,82.27,82.3,23264.0,63.138,63.161,63.1227,63.1457,23264.0
2016-07-13 15:25:00,82.3,82.35,82.3,82.33,23236.0,63.1457,63.184,63.1457,63.1687,23236.0
2016-07-13 15:30:00,82.32,82.38,82.31,82.38,25320.0,63.161,63.2071,63.1534,63.2071,25320.0
2016-07-13 15:35:00,82.37,82.4,82.35,82.38,39767.0,63.1994,63.2224,63.184,63.2071,39767.0
2016-07-13 15:40:00,82.37,82.43,82.36,82.38,28003.0,63.1994,63.2454,63.1917,63.2071,28003.0
2016-07-13 15:45:00,82.37,82.39,82.34,82.35,40761.0,63.1994,63.2147,63.1764,63.184,40761.0
2016-07-13 15:50:00,82.34,82.34,82.26,82.27,103550.0,63.1764,63.1764,63.115,63.1227,103550.0
2016-07-13 15:55:00,82.27,82.34,82.26,82.28,65988.0,63.1227,63.1764,63.115,63.1303,65988.0
2016-07-14 09:30:00,82.76,82.81,82.54,82.81,22786.0,63.4986,63.537,63.3298,63.537,22786.0
2016-07-14 09:35:00,82.75,82.89,82.65,82.86,58941.0,63.491,63.5984,63.4142,63.5754,58941.0
2016-07-14 09:40:00,82.86,82.93,82.76,82.82,13264.0,63.5754,63.6291,63.4986,63.5447,13264.0
2016-07-14 09:45:00,82.82,82.84,82.69,82.8,12379.0,63.5447,63.56,63.4449,63.5293,12379.0
2016-07-14 09:50:00,82.81,82.92,82.79,82.87,17816.0,63.537,63.6214,63.5216,63.583,17816.0
2016-07-14 09:55:00,82.88,82.98,82.81,82.92,28919.0,63.5907,63.6674,63.537,63.6214,28919.0
2016-07-14 10:00:00,82.94,83.06,82.93,83.06,16099.0,63.6367,63.7288,63.6291,63.7288,16099.0
2016-07-14 10:05:00,83.08,83.21,83.07,83.19,15829.0,63.7442,63.8439,63.7365,63.8285,15829.0
2016-07-14 10:10:00,83.2,83.28,83.17,83.26,16795.0,63.8362,63.8976,63.8132,63.8823,16795.0
2016-07-14 10:15:00,83.31,83.31,83.06,83.08,8403.0,63.9206,63.9206,63.7288,63.7442,8403.0
2016-07-14 10:20:00,83.08,83.15,83.0,83.09,57348.0,63.7442,63.7979,63.6828,63.7518,57348.0
2016-07-14 10:25:00,83.09,83.18,83.05,83.14,11878.0,63.7518,63.8209,63.7211,63.7902,11878.0
2016-07-14 10:30:00,83.14,83.27,83.13,83.21,13777.0,63.7902,63.8899,63.7825,63.8439,13777.0
2016-07-14 10:35:00,83.17,83.28,83.17,83.24,9482.0,63.8132,63.8976,63.8132,63.8669,9482.0
2016-07-14 10:40:00,83.24,83.24,83.07,83.14,8902.0,63.8669,63.8669,63.7365,63.7902,8902.0
2016-07-14 10:45:00,83.14,83.15,83.07,83.11,11297.0,63.7902,63.7979,63.7365,63.7672,11297.0
2016-07-14 10:50:00,83.11,83.12,83.04,83.09,7677.0,63.7672,63.7748,63.7135,63.7518,7677.0
2016-07-14 10:55:00,83.1,83.2,83.1,83.17,16591.0,63.7595,63.8362,63.7595,63.8132,16591.0
2016-07-14 11:00:00,83.18,83.27,83.15,83.26,8993.0,63.8209,63.8899,63.7979,63.8823,8993.0
2016-07-14 11:05:00,83.26,83.35,83.26,83.33,8410.0,63.8823,63.9513,63.8823,63.936,8410.0
2016-07-14 11:10:00,83.37,83.37,83.31,83.32,7347.0,63.9667,63.9667,63.9206,63.9283,7347.0
2016-07-14 11:15:00,83.32,83.39,83.23,83.29,56722.0,63.9283,63.982,63.8592,63.9053,56722.0
2016-07-14 11:20:00,83.28,83.32,83.25,83.25,13675.0,63.8976,63.9283,63.8746,63.8746,13675.0
2016-07-14 11:25:00,83.24,83.31,83.24,83.26,14999.0,63.8669,63.9206,63.8669,63.8823,14999.0
2016-07-14 11:30:00,83.25,83.27,83.17,83.2,13479.0,63.8746,63.8899,63.8132,63.8362,13479.0
2016-07-14 11:35:00,83.21,83.34,83.21,83.32,18312.0,63.8439,63.9436,63.8439,63.9283,18312.0
2016-07-14 11:40:00,83.32,83.37,83.31,83.36,15211.0,63.9283,63.9667,63.9206,63.959,15211.0
2016-07-14 11:45:00,83.36,83.4,83.35,83.37,12705.0,63.959,63.9897,63.9513,63.9667,12705.0
2016-07-14 11:50:00,83.37,83.4,83.33,83.38,7152.0,63.9667,63.9897,63.936,63.9743,7152.0
2016-07-14 11:55:00,83.38,83.42,83.36,83.38,11036.0,63.9743,64.005,63.959,63.9743,11036.0
2016-07-14 12:00:00,83.37,83.39,83.33,83.36,27197.0,63.9667,63.982,63.936,63.959,27197.0
2016-07-14 12:05:00,83.34,83.4,83.33,83.37,60472.0,63.9436,63.9897,63.936,63.9667,60472.0
2016-07-14 12:10:00,83.37,83.4,83.34,83.34,13496.0,63.9667,63.9897,63.9436,63.9436,13496.0
2016-07-14 12:15:00,83.35,83.42,83.34,83.35,11856.0,63.9513,64.005,63.9436,63.9513,11856.0
2016-07-14 12:20:00,83.34,83.37,83.3,83.32,6964.0,63.9436,63.9667,63.9129,63.9283,6964.0
2016-07-14 12:25:00,83.33,83.34,83.29,83.33,15484.0,63.936,63.9436,63.9053,63.936,15484.0
2016-07-14 12:30:00,83.32,83.35,83.3,83.3,9414.0,63.9283,63.9513,63.9129,63.9129,9414.0
2016-07-14 12:35:00,83.3,83.3,83.24,83.25,13201.0,63.9129,63.9129,63.8669,63.8746,13201.0
2016-07-14 12:40:00,83.27,83.28,83.22,83.23,8955.0,63.8899,63.8976,63.8516,63.8592,8955.0
2016-07-14 12:45:00,83.23,83.24,83.21,83.22,5556.0,63.8592,63.8669,63.8439,63.8516,5556.0
2016-07-14 12:50:00,83.23,83.26,83.22,83.26,5705.0,63.8592,63.8823,63.8516,63.8823,5705.0
2016-07-14 12:55:00,83.25,83.25,83.17,83.17,6257.0,63.8746,63.8746,63.8132,63.8132,6257.0
2016-07-14 13:00:00,83.15,83.18,83.12,83.14,13718.0,63.7979,63.8209,63.7748,63.7902,13718.0
2016-07-14 13:05:00,83.13,83.14,83.1,83.14,7474.0,63.7825,63.7902,63.7595,63.7902,7474.0
2016-07-14 13:10:00,83.15,83.16,83.04,83.05,23635.0,63.7979,63.8055,63.7135,63.7211,23635.0
2016-07-14 13:15:00,83.05,83.06,82.97,82.98,9222.0,63.7211,63.7288,63.6598,63.6674,9222.0
2016-07-14 13:20:00,82.97,83.0,82.96,83.0,6532.0,63.6598,63.6828,63.6521,63.6828,6532.0
2016-07-14 13:25:00,83.0,83.02,82.94,82.95,7500.0,63.6828,63.6981,63.6367,63.6444,7500.0
2016-07-14 13:30:00,82.95,82.95,82.91,82.92,15781.0,63.6444,63.6444,63.6137,63.6214,15781.0
2016-07-14 13:35:00,82.92,83.0,82.92,82.99,12306.0,63.6214,63.6828,63.6214,63.6751,12306.0
2016-07-14 13:40:00,82.98,83.04,82.97,83.03,20420.0,63.6674,63.7135,63.6598,63.7058,20420.0
2016-07-14 13:45:00,83.01,83.04,82.94,83.04,14783.0,63.6904,63.7135,63.6367,63.7135,14783.0
2016-07-14 13:50:00,83.05,83.06,82.98,82.99,15803.0,63.7211,63.7288,63.6674,63.6751,15803.0
2016-07-14 13:55:00,82.99,82.99,82.96,82.96,13720.0,63.6751,63.6751,63.6521,63.6521,13720.0
2016-07-14 14:00:00,82.96,82.98,82.96,82.97,9020.0,63.6521,63.6674,63.6521,63.6598,9020.0
2016-07-14 14:05:00,82.97,83.0,82.93,82.98,21835.0,63.6598,63.6828,63.6291,63.6674,21835.0
2016-07-14 14:10:00,82.99,83.04,82.99,83.01,13820.0,63.6751,63.7135,63.6751,63.6904,13820.0
2016-07-14 14:15:00,83.02,83.11,83.02,83.11,10040.0,63.6981,63.7672,63.6981,63.7672,10040.0
2016-07-14 14:20:00,83.11,83.11,83.06,83.07,9159.0,63.7672,63.7672,63.7288,63.7365,9159.0
2016-07-14 14:25:00,83.06,83.06,83.01,83.03,10589.0,63.7288,63.7288,63.6904,63.7058,10589.0
2016-07-14 14:30:00,83.03,83.03,82.98,82.98,13376.0,63.7058,63.7058,63.6674,63.6674,13376.0
2016-07-14 14:35:00,82.99,83.02,82.97,83.02,7931.0,63.6751,63.6981,63.6598,63.6981,7931.0
2016-07-14 14:40:00,83.04,83.06,82.99,82.99,20166.0,63.7135,63.7288,63.6751,63.6751,20166.0
2016-07-14 14:45:00,82.99,83.01,82.95,83.01,10128.0,63.6751,63.6904,63.6444,63.6904,10128.0
2016-07-14 14:50:00,83.01,83.05,82.98,82.98,18418.0,63.6904,63.7211,63.6674,63.6674,18418.0
2016-07-14 14:55:00,82.99,83.01,82.93,82.95,14457.0,63.6751,63.6904,63.6291,63.6444,14457.0
2016-07-14 15:00:00,82.94,83.0,82.94,83.0,9646.0,63.6367,63.6828,63.6367,63.6828,9646.0
2016-07-14 15:05:00,83.01,83.12,82.99,83.11,10415.0,63.6904,63.7748,63.6751,63.7672,10415.0
2016-07-14 15:10:00,83.12,83.12,83.04,83.1,16588.0,63.7748,63.7748,63.7135,63.7595,16588.0
2016-07-14 15:15:00,83.09,83.09,83.03,83.06,13768.0,63.7518,63.7518,63.7058,63.7288,13768.0
2016-07-14 15:20:00,83.06,83.09,83.06,83.08,15209.0,63.7288,63.7518,63.7288,63.7442,15209.0
2016-07-14 15:25:00,83.08,83.15,83.07,83.14,20235.0,63.7442,63.7979,63.7365,63.7902,20235.0
2016-07-14 15:30:00,83.15,83.18,83.1,83.11,15835.0,63.7979,63.8209,63.7595,63.7672,15835.0
2016-07-14 15:35:00,83.11,83.15,83.06,83.09,23281.0,63.7672,63.7979,63.7288,63.7518,23281.0
2016-07-14 15:40:00,83.09,83.11,83.03,83.05,28350.0,63.7518,63.7672,63.7058,63.7211,28350.0
2016-07-14 15:45:00,83.04,83.07,83.02,83.05,51973.0,63.7135,63.7365,63.6981,63.7211,51973.0
2016-07-14 15:50:00,83.05,83.06,83.0,83.03,43031.0,63.7211,63.7288,63.6828,63.7058,43031.0
2016-07-14 15:55:00,83.03,83.04,82.97,82.98,70858.0,63.7058,63.7135,63.6598,63.6674,70858.0
2016-07-15 09:30:00,83.02,83.15,82.85,83.13,139268.0,63.6981,63.7979,63.5677,63.7825,139268.0
2016-07-15 09:35:00,83.12,83.28,83.04,83.17,16103.0,63.7748,63.8976,63.7135,63.8132,16103.0
2016-07-15 09:40:00,83.16,83.22,83.09,83.15,32334.0,63.8055,63.8516,63.7518,63.7979,32334.0
2016-07-15 09:45:00,83.17,83.18,83.06,83.06,10950.0,63.8132,63.8209,63.7288,63.7288,10950.0
2016-07-15 09:50:00,83.11,83.11,82.91,82.93,41978.0,63.7672,63.7672,63.6137,63.6291,41978.0
2016-07-15 09:55:00,82.92,82.94,82.83,82.85,22828.0,63.6214,63.6367,63.5523,63.5677,22828.0
2016-07-15 10:00:00,82.84,82.95,82.83,82.88,25260.0,63.56,63.6444,63.5523,63.5907,25260.0
2016-07-15 10:05:00,82.89,82.91,82.85,82.91,16623.0,63.5984,63.6137,63.5677,63.6137,16623.0
2016-07-15 10:10:00,82.91,83.03,82.9,82.97,22650.0,63.6137,63.7058,63.606,63.6598,22650.0
2016-07-15 10:15:00,82.97,82.97,82.9,82.91,18369.0,63.6598,63.6598,63.606,63.6137,18369.0
2016-07-15 10:20:00,82.92,82.99,82.92,82.95,15583.0,63.6214,63.6751,63.6214,63.6444,15583.0
2016-07-15 10:25:00,82.95,83.0,82.92,82.92,49301.0,63.6444,63.6828,63.6214,63.6214,49301.0
2016-07-15 10:30:00,82.93,83.0,82.91,82.99,13418.0,63.6291,63.6828,63.6137,63.6751,13418.0
2016-07-15 10:35:00,82.99,83.14,82.99,83.13,22487.0,63.6751,63.7902,63.6751,63.7825,22487.0
2016-07-15 10:40:00,83.13,83.15,83.05,83.07,19826.0,63.7825,63.7979,63.7211,63.7365,19826.0
2016-07-15 10:45:00,83.08,83.12,83.07,83.08,16211.0,63.7442,63.7748,63.7365,63.7442,16211.0
2016-07-15 10:50:00,83.08,83.13,83.07,83.08,28554.0,63.7442,63.7825,63.7365,63.7442,28554.0
2016-07-15 10:55:00,83.08,83.09,82.96,82.96,13660.0,63.7442,63.7518,63.6521,63.6521,13660.0
2016-07-15 11:00:00,82.98,82.99,82.85,82.86,19207.0,63.6674,63.6751,63.5677,63.5754,19207.0
2016-07-15 11:05:00,82.86,82.88,82.84,82.85,10958.0,63.5754,63.5907,63.56,63.5677,10958.0
2016-07-15 11:10:00,82.85,82.9,82.83,82.86,36074.0,63.5677,63.606,63.5523,63.5754,36074.0
2016-07-15 11:15:00,82.86,82.88,82.68,82.69,17427.0,63.5754,63.5907,63.4372,63.4449,17427.0
2016-07-15 11:20:00,82.69,82.69,82.61,82.62,13173.0,63.4449,63.4449,63.3835,63.3912,13173.0
2016-07-15 11:25:00,82.6,82.6,82.5,82.5,12094.0,63.3759,63.3759,63.2991,63.2991,12094.0
2016-07-15 11:30:00,82.5,82.52,82.47,82.5,19488.0,63.2991,63.3145,63.2761,63.2991,19488.0
2016-07-15 11:35:00,82.5,82.51,82.42,82.43,15757.0,63.2991,63.3068,63.2378,63.2454,15757.0
2016-07-15 11:40:00,82.43,82.5,82.43,82.47,10722.0,63.2454,63.2991,63.2454,63.2761,10722.0
2016-07-15 11:45:00,82.47,82.49,82.36,82.36,26094.0,63.2761,63.2915,63.1917,63.1917,26094.0
2016-07-15 11:50:00,82.35,82.37,82.27,82.37,17988.0,63.184,63.1994,63.1227,63.1994,17988.0
2016-07-15 11:55:00,82.39,82.4,82.28,82.36,18973.0,63.2147,63.2224,63.1303,63.1917,18973.0
2016-07-15 12:00:00,82.37,82.47,82.36,82.46,9228.0,63.1994,63.2761,63.1917,63.2684,9228.0
2016-07-15 12:05:00,82.47,82.49,82.46,82.48,11122.0,63.2761,63.2915,63.2684,63.2838,11122.0
2016-07-15 12:10:00,82.48,82.48,82.36,82.37,13668.0,63.2838,63.2838,63.1917,63.1994,13668.0
2016-07-15 12:15:00,82.37,82.37,82.24,82.26,13369.0,63.1994,63.1994,63.0997,63.115,13369.0
2016-07-15 12:20:00,82.26,82.28,82.17,82.26,16918.0,63.115,63.1303,63.0459,63.115,16918.0
2016-07-15 12:25:00,82.28,82.31,82.21,82.31,31651.0,63.1303,63.1534,63.0766,63.1534,31651.0
2016-07-15 12:30:00,82.3,82.37,82.25,82.37,14180.0,63.1457,63.1994,63.1073,63.1994,14180.0
2016-07-15 12:35:00,82.34,82.4,82.32,82.33,9251.0,63.1764,63.2224,63.161,63.1687,9251.0
2016-07-15 12:40:00,82.31,82.34,82.29,82.34,7598.0,63.1534,63.1764,63.138,63.1764,7598.0
2016-07-15 12:45:00,82.33,82.33,82.24,82.25,12896.0,63.1687,63.1687,63.0997,63.1073,12896.0
2016-07-15 12:50:00,82.25,82.26,82.23,82.25,10361.0,63.1073,63.115,63.092,63.1073,10361.0
2016-07-15 12:55:00,82.25,82.25,82.13,82.14,23125.0,63.1073,63.1073,63.0153,63.0229,23125.0
2016-07-15 13:00:00,82.15,82.23,82.14,82.21,20895.0,63.0306,63.092,63.0229,63.0766,20895.0
2016-07-15 13:05:00,82.2,82.23,82.2,82.22,10608.0,63.069,63.092,63.069,63.0843,10608.0
2016-07-15 13:10:00,82.22,82.28,82.21,82.23,16891.0,63.0843,63.1303,63.0766,63.092,16891.0
2016-07-15 13:15:00,82.22,82.24,82.21,82.24,16753.0,63.0843,63.0997,63.0766,63.0997,16753.0
2016-07-15 13:20:00,82.24,82.25,82.21,82.25,16506.0,63.0997,63.1073,63.0766,63.1073,16506.0
2016-07-15 13:25:00,82.24,82.25,82.2,82.21,15578.0,63.0997,63.1073,63.069,63.0766,15578.0
2016-07-15 13:30:00,82.22,82.25,82.21,82.25,18303.0,63.0843,63.1073,63.0766,63.1073,18303.0
2016-07-15 13:35:00,82.25,82.26,82.23,82.24,11956.0,63.1073,63.115,63.092,63.0997,11956.0
2016-07-15 13:40:00,82.23,82.25,82.23,82.24,16043.0,63.092,63.1073,63.092,63.0997,16043.0
2016-07-15 13:45:00,82.24,82.24,82.15,82.15,12441.0,63.0997,63.0997,63.0306,63.0306,12441.0
2016-07-15 13:50:00,82.15,82.16,82.12,82.16,11125.0,63.0306,63.0383,63.0076,63.0383,11125.0
2016-07-15 13:55:00,82.17,82.17,82.14,82.17,16082.0,63.0459,63.0459,63.0229,63.0459,16082.0
2016-07-15 14:00:00,82.17,82.26,82.17,82.25,21293.0,63.0459,63.115,63.0459,63.1073,21293.0
2016-07-15 14:05:00,82.25,82.26,82.21,82.24,12960.0,63.1073,63.115,63.0766,63.0997,12960.0
2016-07-15 14:10:00,82.25,82.26,82.23,82.24,13884.0,63.1073,63.115,63.092,63.0997,13884.0
2016-07-15 14:15:00,82.23,82.25,82.22,82.24,20285.0,63.092,63.1073,63.0843,63.0997,20285.0
2016-07-15 14:20:00,82.25,82.25,82.18,82.22,13319.0,63.1073,63.1073,63.0536,63.0843,13319.0
2016-07-15 14:25:00,82.22,82.25,82.21,82.24,7122.0,63.0843,63.1073,63.0766,63.0997,7122.0
2016-07-15 14:30:00,82.25,82.29,82.24,82.24,20644.0,63.1073,63.138,63.0997,63.0997,20644.0
2016-07-15 14:35:00,82.24,82.25,82.22,82.22,9970.0,63.0997,63.1073,63.0843,63.0843,9970.0
2016-07-15 14:40:00,82.21,82.21,82.14,82.16,20845.0,63.0766,63.0766,63.0229,63.0383,20845.0
2016-07-15 14:45:00,82.14,82.22,82.12,82.19,16878.0,63.0229,63.0843,63.0076,63.0613,16878.0
2016-07-15 14:50:00,82.19,82.19,82.16,82.18,14960.0,63.0613,63.0613,63.0383,63.0536,14960.0
2016-07-15 14:55:00,82.19,82.27,82.19,82.23,16392.0,63.0613,63.1227,63.0613,63.092,16392.0
2016-07-15 15:00:00,82.22,82.29,82.22,82.23,9740.0,63.0843,63.138,63.0843,63.092,9740.0
2016-07-15 15:05:00,82.23,82.25,82.22,82.25,15488.0,63.092,63.1073,63.0843,63.1073,15488.0
2016-07-15 15:10:00,82.25,82.25,82.2,82.22,13631.0,63.1073,63.1073,63.069,63.0843,13631.0
2016-07-15 15:15:00,82.23,82.25,82.22,82.22,18373.0,63.092,63.1073,63.0843,63.0843,18373.0
2016-07-15 15:20:00,82.22,82.23,82.19,82.2,34602.0,63.0843,63.092,63.0613,63.069,34602.0
2016-07-15 15:25:00,82.2,82.22,82.17,82.21,29510.0,63.069,63.0843,63.0459,63.0766,29510.0
2016-07-15 15:30:00,82.21,82.23,82.2,82.21,39086.0,63.0766,63.092,63.069,63.0766,39086.0
2016-07-15 15:35:00,82.2,82.24,82.2,82.23,48948.0,63.069,63.0997,63.069,63.092,48948.0
2016-07-15 15:40:00,82.23,82.24,82.19,82.2,42959.0,63.092,63.0997,63.0613,63.069,42959.0
2016-07-15 15:45:00,82.19,82.24,82.19,82.23,60661.0,63.0613,63.0997,63.0613,63.092,60661.0
2016-07-15 15:50:00,82.23,82.26,82.19,82.25,56146.0,63.092,63.115,63.0613,63.1073,56146.0
2016-07-15 15:55:00,82.26,82.37,82.19,82.32,188000.0,63.115,63.1994,63.0613,63.161,188000.0
2016-07-18 09:30:00,82.5,82.65,82.29,82.58,26846.0,63.2991,63.4142,63.138,63.3605,26846.0
2016-07-18 09:35:00,82.59,82.75,82.59,82.7,14777.0,63.3682,63.491,63.3682,63.4526,14777.0
2016-07-18 09:40:00,82.71,82.85,82.71,82.71,12884.0,63.4603,63.5677,63.4603,63.4603,12884.0
2016-07-18 09:45:00,82.73,82.73,82.64,82.71,14000.0,63.4756,63.4756,63.4066,63.4603,14000.0
2016-07-18 09:50:00,82.73,82.84,82.7,82.83,14945.0,63.4756,63.56,63.4526,63.5523,14945.0
2016-07-18 09:55:00,82.85,82.95,82.79,82.92,12924.0,63.5677,63.6444,63.5216,63.6214,12924.0
2016-07-18 10:00:00,82.94,83.0,82.89,82.98,17401.0,63.6367,63.6828,63.5984,63.6674,17401.0
2016-07-18 10:05:00,82.97,82.98,82.86,82.92,13887.0,63.6598,63.6674,63.5754,63.6214,13887.0
2016-07-18 10:10:00,82.92,82.97,82.91,82.96,16477.0,63.6214,63.6598,63.6137,63.6521,16477.0
2016-07-18 10:15:00,82.95,83.08,82.95,83.08,20274.0,63.6444,63.7442,63.6444,63.7442,20274.0
2016-07-18 10:20:00,83.07,83.08,82.93,82.93,33945.0,63.7365,63.7442,63.6291,63.6291,33945.0
2016-07-18 10:25:00,82.92,82.96,82.89,82.95,22178.0,63.6214,63.6521,63.5984,63.6444,22178.0
2016-07-18 10:30:00,82.96,83.1,82.95,83.04,28491.0,63.6521,63.7595,63.6444,63.7135,28491.0
2016-07-18 10:35:00,83.04,83.1,82.96,83.09,10899.0,63.7135,63.7595,63.6521,63.7518,10899.0
2016-07-18 10:40:00,83.08,83.17,83.08,83.14,8206.0,63.7442,63.8132,63.7442,63.7902,8206.0
2016-07-18 10:45:00,83.14,83.14,82.98,82.98,9237.0,63.7902,63.7902,63.6674,63.6674,9237.0
2016-07-18 10:50:00,82.98,83.09,82.98,83.09,13660.0,63.6674,63.7518,63.6674,63.7518,13660.0
2016-07-18 10:55:00,83.07,83.17,83.06,83.16,8304.0,63.7365,63.8132,63.7288,63.8055,8304.0
2016-07-18 11:00:00,83.15,83.16,83.1,83.11,19108.0,63.7979,63.8055,63.7595,63.7672,19108.0
2016-07-18 11:05:00,83.11,83.11,83.01,83.01,12420.0,63.7672,63.7672,63.6904,63.6904,12420.0
2016-07-18 11:10:00,83.0,83.01,82.91,82.91,13306.0,63.6828,63.6904,63.6137,63.6137,13306.0
2016-07-18 11:15:00,82.92,82.97,82.9,82.96,8724.0,63.6214,63.6598,63.606,63.6521,8724.0
2016-07-18 11:20:00,82.98,83.0,82.94,82.97,8597.0,63.6674,63.6828,63.6367,63.6598,8597.0
2016-07-18 11:25:00,82.97,82.99,82.95,82.96,11107.0,63.6598,63.6751,63.6444,63.6521,11107.0
2016-07-18 11:30:00,82.98,82.99,82.94,82.96,11254.0,63.6674,63.6751,63.6367,63.6521,11254.0
2016-07-18 11:35:00,82.95,83.01,82.95,83.01,8277.0,63.6444,63.6904,63.6444,63.6904,8277.0
2016-07-18 11:40:00,83.0,83.01,82.9,82.93,6357.0,63.6828,63.6904,63.606,63.6291,6357.0
2016-07-18 11:45:00,82.94,82.95,82.84,82.86,10303.0,63.6367,63.6444,63.56,63.5754,10303.0
2016-07-18 11:50:00,82.86,82.94,82.85,82.91,13885.0,63.5754,63.6367,63.5677,63.6137,13885.0
2016-07-18 11:55:00,82.91,82.99,82.82,82.84,22362.0,63.6137,63.6751,63.5447,63.56,22362.0
2016-07-18 12:00:00,82.84,82.9,82.82,82.9,3802.0,63.56,63.606,63.5447,63.606,3802.0
2016-07-18 12:05:00,82.9,82.95,82.9,82.94,8432.0,63.606,63.6444,63.606,63.6367,8432.0
2016-07-18 12:10:00,82.94,82.95,82.92,82.93,4100.0,63.6367,63.6444,63.6214,63.6291,4100.0
2016-07-18 12:15:00,82.92,82.92,82.77,82.77,9893.0,63.6214,63.6214,63.5063,63.5063,9893.0
2016-07-18 12:20:00,82.77,82.87,82.77,82.87,9691.0,63.5063,63.583,63.5063,63.583,9691.0
2016-07-18 12:25:00,82.88,82.89,82.86,82.87,3630.0,63.5907,63.5984,63.5754,63.583,3630.0
2016-07-18 12:30:00,82.87,82.87,82.82,82.82,12933.0,63.583,63.583,63.5447,63.5447,12933.0
2016-07-18 12:35:00,82.8,82.84,82.8,82.83,7124.0,63.5293,63.56,63.5293,63.5523,7124.0
2016-07-18 12:40:00,82.83,82.83,82.78,82.82,4454.0,63.5523,63.5523,63.514,63.5447,4454.0
2016-07-18 12:45:00,82.83,82.86,82.82,82.83,5225.0,63.5523,63.5754,63.5447,63.5523,5225.0
2016-07-18 12:50:00,82.83,82.91,82.8,82.9,7353.0,63.5523,63.6137,63.5293,63.606,7353.0
2016-07-18 12:55:00,82.9,82.94,82.9,82.94,4731.0,63.606,63.6367,63.606,63.6367,4731.0
2016-07-18 13:00:00,82.94,82.94,82.9,82.91,6699.0,63.6367,63.6367,63.606,63.6137,6699.0
2016-07-18 13:05:00,82.92,82.95,82.9,82.93,9078.0,63.6214,63.6444,63.606,63.6291,9078.0
2016-07-18 13:10:00,82.92,82.92,82.88,82.9,10209.0,63.6214,63.6214,63.5907,63.606,10209.0
2016-07-18 13:15:00,82.9,82.92,82.88,82.91,7218.0,63.606,63.6214,63.5907,63.6137,7218.0
2016-07-18 13:20:00,82.91,82.94,82.9,82.91,11161.0,63.6137,63.6367,63.606,63.6137,11161.0
2016-07-18 13:25:00,82.92,82.97,82.92,82.97,3947.0,63.6214,63.6598,63.6214,63.6598,3947.0
2016-07-18 13:30:00,82.97,83.03,82.97,83.02,7604.0,63.6598,63.7058,63.6598,63.6981,7604.0
2016-07-18 13:35:00,83.02,83.08,83.02,83.07,5114.0,63.6981,63.7442,63.6981,63.7365,5114.0
2016-07-18 13:40:00,83.07,83.08,83.01,83.03,6281.0,63.7365,63.7442,63.6904,63.7058,6281.0
2016-07-18 13:45:00,83.04,83.07,82.98,82.98,5571.0,63.7135,63.7365,63.6674,63.6674,5571.0
2016-07-18 13:50:00,82.98,83.02,82.98,83.0,10481.0,63.6674,63.6981,63.6674,63.6828,10481.0
2016-07-18 13:55:00,83.0,83.06,83.0,83.06,6138.0,63.6828,63.7288,63.6828,63.7288,6138.0
2016-07-18 14:00:00,83.05,83.07,83.03,83.07,10258.0,63.7211,63.7365,63.7058,63.7365,10258.0
2016-07-18 14:05:00,83.07,83.07,83.02,83.03,5194.0,63.7365,63.7365,63.6981,63.7058,5194.0
2016-07-18 14:10:00,83.04,83.08,83.04,83.08,14277.0,63.7135,63.7442,63.7135,63.7442,14277.0
2016-07-18 14:15:00,83.06,83.07,83.02,83.03,7445.0,63.7288,63.7365,63.6981,63.7058,7445.0
2016-07-18 14:20:00,83.03,83.07,83.01,83.04,7591.0,63.7058,63.7365,63.6904,63.7135,7591.0
2016-07-18 14:25:00,83.05,83.09,83.05,83.08,6607.0,63.7211,63.7518,63.7211,63.7442,6607.0
2016-07-18 14:30:00,83.09,83.17,83.09,83.15,13552.0,63.7518,63.8132,63.7518,63.7979,13552.0
2016-07-18 14:35:00,83.15,83.16,83.13,83.14,11926.0,63.7979,63.8055,63.7825,63.7902,11926.0
2016-07-18 14:40:00,83.15,83.23,83.15,83.18,17521.0,63.7979,63.8592,63.7979,63.8209,17521.0
2016-07-18 14:45:00,83.18,83.22,83.16,83.22,7622.0,63.8209,63.8516,63.8055,63.8516,7622.0
2016-07-18 14:50:00,83.22,83.25,83.22,83.23,11653.0,63.8516,63.8746,63.8516,63.8592,11653.0
2016-07-18 14:55:00,83.22,83.28,83.21,83.28,14277.0,63.8516,63.8976,63.8439,63.8976,14277.0
2016-07-18 15:00:00,83.27,83.27,83.21,83.22,9944.0,63.8899,63.8899,63.8439,63.8516,9944.0
2016-07-18 15:05:00,83.23,83.25,83.18,83.21,17374.0,63.8592,63.8746,63.8209,63.8439,17374.0
2016-07-18 15:10:00,83.2,83.27,83.2,83.25,11294.0,63.8362,63.8899,63.8362,63.8746,11294.0
2016-07-18 15:15:00,83.25,83.32,83.22,83.31,24997.0,63.8746,63.9283,63.8516,63.9206,24997.0
2016-07-18 15:20:00,83.31,83.32,83.28,83.28,15883.0,63.9206,63.9283,63.8976,63.8976,15883.0
2016-07-18 15:25:00,83.28,83.3,83.23,83.26,23924.0,63.8976,63.9129,63.8592,63.8823,23924.0
2016-07-18 15:30:00,83.26,83.31,83.25,83.3,21691.0,63.8823,63.9206,63.8746,63.9129,21691.0
2016-07-18 15:35:00,83.29,83.32,83.27,83.28,23025.0,63.9053,63.9283,63.8899,63.8976,23025.0
2016-07-18 15:40:00,83.28,83.31,83.26,83.3,28001.0,63.8976,63.9206,63.8823,63.9129,28001.0
2016-07-18 15:45:00,83.29,83.32,83.29,83.3,27247.0,63.9053,63.9283,63.9053,63.9129,27247.0
2016-07-18 15:50:00,83.3,83.3,83.26,83.27,32121.0,63.9129,63.9129,63.8823,63.8899,32121.0
2016-07-18 15:55:00,83.27,83.28,83.21,83.21,71369.0,63.8899,63.8976,63.8439,63.8439,71369.0
2016-07-19 09:30:00,82.94,83.38,82.78,83.36,31532.0,63.6367,63.9743,63.514,63.959,31532.0
2016-07-19 09:35:00,83.34,83.5,83.33,83.39,18937.0,63.9436,64.0664,63.936,63.982,18937.0
2016-07-19 09:40:00,83.39,83.49,83.27,83.38,15121.0,63.982,64.0587,63.8899,63.9743,15121.0
2016-07-19 09:45:00,83.38,83.49,83.37,83.45,17861.0,63.9743,64.0587,63.9667,64.028,17861.0
2016-07-19 09:50:00,83.44,83.45,83.34,83.41,13019.0,64.0204,64.028,63.9436,63.9973,13019.0
2016-07-19 09:55:00,83.42,83.42,83.09,83.19,31100.0,64.005,64.005,63.7518,63.8285,31100.0
2016-07-19 10:00:00,83.18,83.24,83.15,83.2,7414.0,63.8209,63.8669,63.7979,63.8362,7414.0
2016-07-19 10:05:00,83.2,83.2,83.03,83.03,13950.0,63.8362,63.8362,63.7058,63.7058,13950.0
2016-07-19 10:10:00,83.06,83.16,82.96,82.97,28615.0,63.7288,63.8055,63.6521,63.6598,28615.0
2016-07-19 10:15:00,82.96,83.02,82.93,82.93,13800.0,63.6521,63.6981,63.6291,63.6291,13800.0
2016-07-19 10:20:00,82.95,82.97,82.9,82.93,7188.0,63.6444,63.6598,63.606,63.6291,7188.0
2016-07-19 10:25:00,82.92,82.93,82.86,82.91,19058.0,63.6214,63.6291,63.5754,63.6137,19058.0
2016-07-19 10:30:00,82.91,82.95,82.86,82.88,9346.0,63.6137,63.6444,63.5754,63.5907,9346.0
2016-07-19 10:35:00,82.88,82.97,82.86,82.92,11589.0,63.5907,63.6598,63.5754,63.6214,11589.0
2016-07-19 10:40:00,82.93,83.01,82.88,82.89,11247.0,63.6291,63.6904,63.5907,63.5984,11247.0
2016-07-19 10:45:00,82.87,82.91,82.82,82.86,6372.0,63.583,63.6137,63.5447,63.5754,6372.0
2016-07-19 10:50:00,82.84,82.84,82.8,82.83,9500.0,63.56,63.56,63.5293,63.5523,9500.0
2016-07-19 10:55:00,82.83,82.89,82.83,82.88,8162.0,63.5523,63.5984,63.5523,63.5907,8162.0
2016-07-19 11:00:00,82.88,82.91,82.86,82.88,27467.0,63.5907,63.6137,63.5754,63.5907,27467.0
2016-07-19 11:05:00,82.88,82.93,82.87,82.89,11400.0,63.5907,63.6291,63.583,63.5984,11400.0
2016-07-19 11:10:00,82.88,82.88,82.78,82.8,9937.0,63.5907,63.5907,63.514,63.5293,9937.0
2016-07-19 11:15:00,82.8,82.82,82.77,82.78,7769.0,63.5293,63.5447,63.5063,63.514,7769.0
2016-07-19 11:20:00,82.77,82.79,82.76,82.78,9500.0,63.5063,63.5216,63.4986,63.514,9500.0
2016-07-19 11:25:00,82.78,82.78,82.6,82.61,51704.0,63.514,63.514,63.3759,63.3835,51704.0
2016-07-19 11:30:00,82.61,82.77,82.61,82.74,18121.0,63.3835,63.5063,63.3835,63.4833,18121.0
2016-07-19 11:35:00,82.74,82.79,82.72,82.75,11304.0,63.4833,63.5216,63.4679,63.491,11304.0
2016-07-19 11:40:00,82.75,82.78,82.74,82.76,13157.0,63.491,63.514,63.4833,63.4986,13157.0
2016-07-19 11:45:00,82.75,82.75,82.61,82.73,14361.0,63.491,63.491,63.3835,63.4756,14361.0
2016-07-19 11:50:00,82.7,82.86,82.7,82.86,10162.0,63.4526,63.5754,63.4526,63.5754,10162.0
2016-07-19 11:55:00,82.87,82.87,82.76,82.77,13313.0,63.583,63.583,63.4986,63.5063,13313.0
2016-07-19 12:00:00,82.77,82.77,82.72,82.75,5370.0,63.5063,63.5063,63.4679,63.491,5370.0
2016-07-19 12:05:00,82.78,82.78,82.73,82.74,5723.0,63.514,63.514,63.4756,63.4833,5723.0
2016-07-19 12:10:00,82.75,82.76,82.74,82.75,6790.0,63.491,63.4986,63.4833,63.491,6790.0
2016-07-19 12:15:00,82.74,82.77,82.72,82.73,10177.0,63.4833,63.5063,63.4679,63.4756,10177.0
2016-07-19 12:20:00,82.73,82.75,82.71,82.73,7019.0,63.4756,63.491,63.4603,63.4756,7019.0
2016-07-19 12:25:00,82.74,82.76,82.69,82.75,11028.0,63.4833,63.4986,63.4449,63.491,11028.0
2016-07-19 12:30:00,82.76,82.78,82.75,82.77,9564.0,63.4986,63.514,63.491,63.5063,9564.0
2016-07-19 12:35:00,82.78,82.8,82.73,82.8,16540.0,63.514,63.5293,63.4756,63.5293,16540.0
2016-07-19 12:40:00,82.8,82.83,82.79,82.83,10919.0,63.5293,63.5523,63.5216,63.5523,10919.0
2016-07-19 12:45:00,82.83,82.84,82.82,82.84,10597.0,63.5523,63.56,63.5447,63.56,10597.0
2016-07-19 12:50:00,82.84,82.84,82.8,82.82,7318.0,63.56,63.56,63.5293,63.5447,7318.0
2016-07-19 12:55:00,82.82,82.85,82.81,82.81,15287.0,63.5447,63.5677,63.537,63.537,15287.0
2016-07-19 13:00:00,82.81,82.82,82.77,82.79,13870.0,63.537,63.5447,63.5063,63.5216,13870.0
2016-07-19 13:05:00,82.8,82.81,82.66,82.67,36116.0,63.5293,63.537,63.4219,63.4296,36116.0
2016-07-19 13:10:00,82.67,82.67,82.49,82.49,30122.0,63.4296,63.4296,63.2915,63.2915,30122.0
2016-07-19 13:15:00,82.49,82.49,82.43,82.48,12872.0,63.2915,63.2915,63.2454,63.2838,12872.0
2016-07-19 13:20:00,82.49,82.49,82.43,82.47,42436.0,63.2915,63.2915,63.2454,63.2761,42436.0
2016-07-19 13:25:00,82.48,82.51,82.42,82.47,14589.0,63.2838,63.3068,63.2378,63.2761,14589.0
2016-07-19 13:30:00,82.46,82.5,82.42,82.49,9438.0,63.2684,63.2991,63.2378,63.2915,9438.0
2016-07-19 13:35:00,82.49,82.5,82.46,82.49,10781.0,63.2915,63.2991,63.2684,63.2915,10781.0
2016-07-19 13:40:00,82.5,82.55,82.48,82.53,9826.0,63.2991,63.3375,63.2838,63.3222,9826.0
2016-07-19 13:45:00,82.54,82.54,82.44,82.45,33091.0,63.3298,63.3298,63.2531,63.2608,33091.0
2016-07-19 13:50:00,82.44,82.48,82.44,82.46,7238.0,63.2531,63.2838,63.2531,63.2684,7238.0
2016-07-19 13:55:00,82.46,82.51,82.38,82.51,21671.0,63.2684,63.3068,63.2071,63.3068,21671.0
2016-07-19 14:00:00,82.5,82.53,82.48,82.51,23882.0,63.2991,63.3222,63.2838,63.3068,23882.0
2016-07-19 14:05:00,82.52,82.55,82.49,82.53,27421.0,63.3145,63.3375,63.2915,63.3222,27421.0
2016-07-19 14:10:00,82.53,82.54,82.5,82.54,15245.0,63.3222,63.3298,63.2991,63.3298,15245.0
2016-07-19 14:15:00,82.54,82.55,82.49,82.53,25060.0,63.3298,63.3375,63.2915,63.3222,25060.0
2016-07-19 14:20:00,82.52,82.53,82.5,82.5,16630.0,63.3145,63.3222,63.2991,63.2991,16630.0
2016-07-19 14:25:00,82.5,82.58,82.5,82.57,26740.0,63.2991,63.3605,63.2991,63.3528,26740.0
2016-07-19 14:30:00,82.57,82.65,82.56,82.6,35387.0,63.3528,63.4142,63.3452,63.3759,35387.0
2016-07-19 14:35:00,82.6,82.64,82.56,82.63,31604.0,63.3759,63.4066,63.3452,63.3989,31604.0
2016-07-19 14:40:00,82.64,82.75,82.63,82.73,19010.0,63.4066,63.491,63.3989,63.4756,19010.0
2016-07-19 14:45:00,82.74,82.74,82.67,82.7,10700.0,63.4833,63.4833,63.4296,63.4526,10700.0
2016-07-19 14:50:00,82.69,82.69,82.65,82.66,8655.0,63.4449,63.4449,63.4142,63.4219,8655.0
2016-07-19 14:55:00,82.67,82.68,82.63,82.65,15823.0,63.4296,63.4372,63.3989,63.4142,15823.0
2016-07-19 15:00:00,82.65,82.7,82.65,82.67,22921.0,63.4142,63.4526,63.4142,63.4296,22921.0
2016-07-19 15:05:00,82.68,82.74,82.68,82.74,17591.0,63.4372,63.4833,63.4372,63.4833,17591.0
2016-07-19 15:10:00,82.74,82.87,82.73,82.82,33954.0,63.4833,63.583,63.4756,63.5447,33954.0
2016-07-19 15:15:00,82.83,82.84,82.73,82.76,24161.0,63.5523,63.56,63.4756,63.4986,24161.0
2016-07-19 15:20:00,82.75,82.77,82.72,82.74,19141.0,63.491,63.5063,63.4679,63.4833,19141.0
2016-07-19 15:25:00,82.73,82.77,82.73,82.74,15182.0,63.4756,63.5063,63.4756,63.4833,15182.0
2016-07-19 15:30:00,82.75,82.77,82.72,82.77,33714.0,63.491,63.5063,63.4679,63.5063,33714.0
2016-07-19 15:35:00,82.77,82.8,82.76,82.8,26466.0,63.5063,63.5293,63.4986,63.5293,26466.0
2016-07-19 15:40:00,82.79,82.81,82.77,82.79,23213.0,63.5216,63.537,63.5063,63.5216,23213.0
2016-07-19 15:45:00,82.78,82.8,82.77,82.79,30645.0,63.514,63.5293,63.5063,63.5216,30645.0
2016-07-19 15:50:00,82.78,82.8,82.76,82.8,33033.0,63.514,63.5293,63.4986,63.5293,33033.0
2016-07-19 15:55:00,82.8,82.87,82.8,82.83,52903.0,63.5293,63.583,63.5293,63.5523,52903.0
2016-07-20 09:30:00,82.93,82.97,82.57,82.72,46727.0,63.6291,63.6598,63.3528,63.4679,46727.0
2016-07-20 09:35:00,82.79,83.04,82.78,83.01,21925.0,63.5216,63.7135,63.514,63.6904,21925.0
2016-07-20 09:40:00,83.02,83.18,83.01,83.05,16850.0,63.6981,63.8209,63.6904,63.7211,16850.0
2016-07-20 09:45:00,83.0,83.22,83.0,83.21,11787.0,63.6828,63.8516,63.6828,63.8439,11787.0
2016-07-20 09:50:00,83.27,83.3,83.11,83.13,17020.0,63.8899,63.9129,63.7672,63.7825,17020.0
2016-07-20 09:55:00,83.13,83.37,83.11,83.37,12528.0,63.7825,63.9667,63.7672,63.9667,12528.0
2016-07-20 10:00:00,83.36,83.43,83.32,83.41,15000.0,63.959,64.0127,63.9283,63.9973,15000.0
2016-07-20 10:05:00,83.4,83.43,83.31,83.37,12891.0,63.9897,64.0127,63.9206,63.9667,12891.0
2016-07-20 10:10:00,83.37,83.42,83.31,83.38,27685.0,63.9667,64.005,63.9206,63.9743,27685.0
2016-07-20 10:15:00,83.37,83.42,83.32,83.42,11667.0,63.9667,64.005,63.9283,64.005,11667.0
2016-07-20 10:20:00,83.44,83.44,83.31,83.35,14412.0,64.0204,64.0204,63.9206,63.9513,14412.0
2016-07-20 10:25:00,83.34,83.41,83.34,83.36,15195.0,63.9436,63.9973,63.9436,63.959,15195.0
2016-07-20 10:30:00,83.35,83.41,83.32,83.41,12630.0,63.9513,63.9973,63.9283,63.9973,12630.0
2016-07-20 10:35:00,83.41,83.43,83.29,83.3,19159.0,63.9973,64.0127,63.9053,63.9129,19159.0
2016-07-20 10:40:00,83.3,83.31,83.26,83.28,18606.0,63.9129,63.9206,63.8823,63.8976,18606.0
2016-07-20 10:45:00,83.28,83.33,83.25,83.25,18825.0,63.8976,63.936,63.8746,63.8746,18825.0
2016-07-20 10:50:00,83.25,83.28,83.24,83.25,10716.0,63.8746,63.8976,63.8669,63.8746,10716.0
2016-07-20 10:55:00,83.25,83.3,83.24,83.29,11901.0,63.8746,63.9129,63.8669,63.9053,11901.0
2016-07-20 11:00:00,83.29,83.35,83.27,83.34,14258.0,63.9053,63.9513,63.8899,63.9436,14258.0
2016-07-20 11:05:00,83.33,83.43,83.33,83.43,10261.0,63.936,64.0127,63.936,64.0127,10261.0
2016-07-20 11:10:00,83.43,83.5,83.39,83.49,12642.0,64.0127,64.0664,63.982,64.0587,12642.0
2016-07-20 11:15:00,83.5,83.54,83.47,83.47,12502.0,64.0664,64.0971,64.0434,64.0434,12502.0
2016-07-20 11:20:00,83.48,83.48,83.37,83.45,10312.0,64.0511,64.0511,63.9667,64.028,10312.0
2016-07-20 11:25:00,83.45,83.46,83.34,83.34,18288.0,64.028,64.0357,63.9436,63.9436,18288.0
2016-07-20 11:30:00,83.36,83.37,83.28,83.31,13331.0,63.959,63.9667,63.8976,63.9206,13331.0
2016-07-20 11:35:00,83.31,83.33,83.27,83.31,12698.0,63.9206,63.936,63.8899,63.9206,12698.0
2016-07-20 11:40:00,83.32,83.34,83.24,83.24,7640.0,63.9283,63.9436,63.8669,63.8669,7640.0
2016-07-20 11:45:00,83.23,83.29,83.23,83.24,8750.0,63.8592,63.9053,63.8592,63.8669,8750.0
2016-07-20 11:50:00,83.24,83.25,83.17,83.2,14976.0,63.8669,63.8746,63.8132,63.8362,14976.0
2016-07-20 11:55:00,83.2,83.27,83.2,83.25,5057.0,63.8362,63.8899,63.8362,63.8746,5057.0
2016-07-20 12:00:00,83.24,83.28,83.17,83.28,10977.0,63.8669,63.8976,63.8132,63.8976,10977.0
2016-07-20 12:05:00,83.29,83.29,83.21,83.21,8562.0,63.9053,63.9053,63.8439,63.8439,8562.0
2016-07-20 12:10:00,83.22,83.25,83.21,83.23,5962.0,63.8516,63.8746,63.8439,63.8592,5962.0
2016-07-20 12:15:00,83.24,83.27,83.21,83.21,18422.0,63.8669,63.8899,63.8439,63.8439,18422.0
2016-07-20 12:20:00,83.22,83.25,83.22,83.25,6453.0,63.8516,63.8746,63.8516,63.8746,6453.0
2016-07-20 12:25:00,83.25,83.25,83.16,83.18,11181.0,63.8746,63.8746,63.8055,63.8209,11181.0
2016-07-20 12:30:00,83.18,83.21,83.17,83.19,12908.0,63.8209,63.8439,63.8132,63.8285,12908.0
2016-07-20 12:35:00,83.19,83.2,83.16,83.18,16416.0,63.8285,63.8362,63.8055,63.8209,16416.0
2016-07-20 12:40:00,83.18,83.25,83.18,83.25,5112.0,63.8209,63.8746,63.8209,63.8746,5112.0
2016-07-20 12:45:00,83.25,83.3,83.25,83.29,5401.0,63.8746,63.9129,63.8746,63.9053,5401.0
2016-07-20 12:50:00,83.29,83.29,83.25,83.25,3691.0,63.9053,63.9053,63.8746,63.8746,3691.0
2016-07-20 12:55:00,83.26,83.26,83.2,83.23,9423.0,63.8823,63.8823,63.8362,63.8592,9423.0
2016-07-20 13:00:00,83.22,83.23,83.17,83.2,10559.0,63.8516,63.8592,63.8132,63.8362,10559.0
2016-07-20 13:05:00,83.2,83.23,83.19,83.21,10086.0,63.8362,63.8592,63.8285,63.8439,10086.0
2016-07-20 13:10:00,83.22,83.28,83.21,83.28,6550.0,63.8516,63.8976,63.8439,63.8976,6550.0
2016-07-20 13:15:00,83.28,83.3,83.22,83.22,11333.0,63.8976,63.9129,63.8516,63.8516,11333.0
2016-07-20 13:20:00,83.23,83.29,83.22,83.29,7476.0,63.8592,63.9053,63.8516,63.9053,7476.0
2016-07-20 13:25:00,83.29,83.31,83.28,83.28,4413.0,63.9053,63.9206,63.8976,63.8976,4413.0
2016-07-20 13:30:00,83.29,83.3,83.27,83.3,6363.0,63.9053,63.9129,63.8899,63.9129,6363.0
2016-07-20 13:35:00,83.3,83.3,83.22,83.25,12729.0,63.9129,63.9129,63.8516,63.8746,12729.0
2016-07-20 13:40:00,83.26,83.29,83.26,83.29,6681.0,63.8823,63.9053,63.8823,63.9053,6681.0
2016-07-20 13:45:00,83.29,83.29,83.22,83.25,6469.0,63.9053,63.9053,63.8516,63.8746,6469.0
2016-07-20 13:50:00,83.24,83.25,83.22,83.24,7574.0,63.8669,63.8746,63.8516,63.8669,7574.0
2016-07-20 13:55:00,83.23,83.26,83.23,83.25,5001.0,63.8592,63.8823,63.8592,63.8746,5001.0
2016-07-20 14:00:00,83.26,83.31,83.26,83.3,7819.0,63.8823,63.9206,63.8823,63.9129,7819.0
2016-07-20 14:05:00,83.29,83.35,83.29,83.34,9021.0,63.9053,63.9513,63.9053,63.9436,9021.0
2016-07-20 14:10:00,83.35,83.35,83.3,83.33,4500.0,63.9513,63.9513,63.9129,63.936,4500.0
2016-07-20 14:15:00,83.33,83.34,83.3,83.3,4759.0,63.936,63.9436,63.9129,63.9129,4759.0
2016-07-20 14:20:00,83.3,83.34,83.29,83.29,8085.0,63.9129,63.9436,63.9053,63.9053,8085.0
2016-07-20 14:25:00,83.29,83.3,83.27,83.27,8611.0,63.9053,63.9129,63.8899,63.8899,8611.0
2016-07-20 14:30:00,83.27,83.31,83.27,83.3,10893.0,63.8899,63.9206,63.8899,63.9129,10893.0
2016-07-20 14:35:00,83.3,83.31,83.27,83.29,7756.0,63.9129,63.9206,63.8899,63.9053,7756.0
2016-07-20 14:40:00,83.3,83.35,83.29,83.33,8582.0,63.9129,63.9513,63.9053,63.936,8582.0
2016-07-20 14:45:00,83.35,83.37,83.34,83.34,7163.0,63.9513,63.9667,63.9436,63.9436,7163.0
2016-07-20 14:50:00,83.35,83.38,83.35,83.35,12163.0,63.9513,63.9743,63.9513,63.9513,12163.0
2016-07-20 14:55:00,83.34,83.36,83.3,83.3,13850.0,63.9436,63.959,63.9129,63.9129,13850.0
2016-07-20 15:00:00,83.3,83.33,83.29,83.31,10563.0,63.9129,63.936,63.9053,63.9206,10563.0
2016-07-20 15:05:00,83.32,83.33,83.28,83.31,16672.0,63.9283,63.936,63.8976,63.9206,16672.0
2016-07-20 15:10:00,83.31,83.33,83.27,83.33,14940.0,63.9206,63.936,63.8899,63.936,14940.0
2016-07-20 15:15:00,83.32,83.35,83.31,83.32,13007.0,63.9283,63.9513,63.9206,63.9283,13007.0
2016-07-20 15:20:00,83.32,83.33,83.27,83.27,11730.0,63.9283,63.936,63.8899,63.8899,11730.0
2016-07-20 15:25:00,83.28,83.28,83.23,83.24,10288.0,63.8976,63.8976,63.8592,63.8669,10288.0
2016-07-20 15:30:00,83.24,83.29,83.24,83.29,11112.0,63.8669,63.9053,63.8669,63.9053,11112.0
2016-07-20 15:35:00,83.29,83.34,83.28,83.34,14145.0,63.9053,63.9436,63.8976,63.9436,14145.0
2016-07-20 15:40:00,83.34,83.36,83.25,83.33,45356.0,63.9436,63.959,63.8746,63.936,45356.0
2016-07-20 15:45:00,83.32,83.34,83.29,83.31,19942.0,63.9283,63.9436,63.9053,63.9206,19942.0
2016-07-20 15:50:00,83.32,83.34,83.31,83.31,20663.0,63.9283,63.9436,63.9206,63.9206,20663.0
2016-07-20 15:55:00,83.3,83.31,83.25,83.27,56922.0,63.9129,63.9206,63.8746,63.8899,56922.0
2016-07-21 09:30:00,83.24,83.33,83.06,83.32,17547.0,63.8669,63.936,63.7288,63.9283,17547.0
2016-07-21 09:35:00,83.33,83.55,83.33,83.45,12507.0,63.936,64.1048,63.936,64.028,12507.0
2016-07-21 09:40:00,83.36,83.45,83.36,83.4,6953.0,63.959,64.028,63.959,63.9897,6953.0
2016-07-21 09:45:00,83.36,83.4,83.32,83.32,10478.0,63.959,63.9897,63.9283,63.9283,10478.0
2016-07-21 09:50:00,83.34,83.34,83.22,83.22,11085.0,63.9436,63.9436,63.8516,63.8516,11085.0
2016-07-21 09:55:00,83.22,83.3,83.19,83.25,10527.0,63.8516,63.9129,63.8285,63.8746,10527.0
2016-07-21 10:00:00,83.29,83.3,83.24,83.29,8352.0,63.9053,63.9129,63.8669,63.9053,8352.0
2016-07-21 10:05:00,83.31,83.32,83.2,83.2,12886.0,63.9206,63.9283,63.8362,63.8362,12886.0
2016-07-21 10:10:00,83.19,83.19,83.06,83.07,27830.0,63.8285,63.8285,63.7288,63.7365,27830.0
2016-07-21 10:15:00,83.1,83.14,83.09,83.1,10985.0,63.7595,63.7902,63.7518,63.7595,10985.0
2016-07-21 10:20:00,83.1,83.17,83.1,83.13,8964.0,63.7595,63.8132,63.7595,63.7825,8964.0
2016-07-21 10:25:00,83.13,83.13,83.07,83.07,10726.0,63.7825,63.7825,63.7365,63.7365,10726.0
2016-07-21 10:30:00,83.08,83.12,83.05,83.1,11060.0,63.7442,63.7748,63.7211,63.7595,11060.0
2016-07-21 10:35:00,83.1,83.16,83.08,83.12,7393.0,63.7595,63.8055,63.7442,63.7748,7393.0
2016-07-21 10:40:00,83.12,83.16,83.12,83.13,13300.0,63.7748,63.8055,63.7748,63.7825,13300.0
2016-07-21 10:45:00,83.13,83.14,83.07,83.08,10727.0,63.7825,63.7902,63.7365,63.7442,10727.0
2016-07-21 10:50:00,83.09,83.12,83.07,83.1,5691.0,63.7518,63.7748,63.7365,63.7595,5691.0
2016-07-21 10:55:00,83.1,83.16,83.08,83.12,19704.0,63.7595,63.8055,63.7442,63.7748,19704.0
2016-07-21 11:00:00,83.11,83.14,83.1,83.11,9595.0,63.7672,63.7902,63.7595,63.7672,9595.0
2016-07-21 11:05:00,83.11,83.14,83.1,83.11,7507.0,63.7672,63.7902,63.7595,63.7672,7507.0
2016-07-21 11:10:00,83.11,83.11,82.99,83.0,38272.0,63.7672,63.7672,63.6751,63.6828,38272.0
2016-07-21 11:15:00,83.0,83.0,82.97,82.98,17426.0,63.6828,63.6828,63.6598,63.6674,17426.0
2016-07-21 11:20:00,82.99,83.0,82.87,82.89,30347.0,63.6751,63.6828,63.583,63.5984,30347.0
2016-07-21 11:25:00,82.89,82.91,82.83,82.91,26481.0,63.5984,63.6137,63.5523,63.6137,26481.0
2016-07-21 11:30:00,82.91,82.91,82.77,82.81,23882.0,63.6137,63.6137,63.5063,63.537,23882.0
2016-07-21 11:35:00,82.79,82.85,82.78,82.78,13674.0,63.5216,63.5677,63.514,63.514,13674.0
2016-07-21 11:40:00,82.78,82.79,82.69,82.69,18066.0,63.514,63.5216,63.4449,63.4449,18066.0
2016-07-21 11:45:00,82.68,82.68,82.47,82.52,41467.0,63.4372,63.4372,63.2761,63.3145,41467.0
2016-07-21 11:50:00,82.51,82.56,82.47,82.53,24745.0,63.3068,63.3452,63.2761,63.3222,24745.0
2016-07-21 11:55:00,82.53,82.62,82.53,82.62,15588.0,63.3222,63.3912,63.3222,63.3912,15588.0
2016-07-21 12:00:00,82.61,82.69,82.59,82.68,14144.0,63.3835,63.4449,63.3682,63.4372,14144.0
2016-07-21 12:05:00,82.69,82.78,82.69,82.77,5384.0,63.4449,63.514,63.4449,63.5063,5384.0
2016-07-21 12:10:00,82.77,82.82,82.73,82.8,11858.0,63.5063,63.5447,63.4756,63.5293,11858.0
2016-07-21 12:15:00,82.8,82.87,82.8,82.84,5151.0,63.5293,63.583,63.5293,63.56,5151.0
2016-07-21 12:20:00,82.84,82.85,82.75,82.77,9541.0,63.56,63.5677,63.491,63.5063,9541.0
2016-07-21 12:25:00,82.78,82.85,82.78,82.83,5803.0,63.514,63.5677,63.514,63.5523,5803.0
2016-07-21 12:30:00,82.82,82.82,82.76,82.77,6619.0,63.5447,63.5447,63.4986,63.5063,6619.0
2016-07-21 12:35:00,82.77,82.78,82.73,82.75,13084.0,63.5063,63.514,63.4756,63.491,13084.0
2016-07-21 12:40:00,82.73,82.73,82.66,82.69,8164.0,63.4756,63.4756,63.4219,63.4449,8164.0
2016-07-21 12:45:00,82.69,82.69,82.64,82.65,15690.0,63.4449,63.4449,63.4066,63.4142,15690.0
2016-07-21 12:50:00,82.64,82.66,82.61,82.66,8955.0,63.4066,63.4219,63.3835,63.4219,8955.0
2016-07-21 12:55:00,82.66,82.67,82.63,82.65,8455.0,63.4219,63.4296,63.3989,63.4142,8455.0
2016-07-21 13:00:00,82.65,82.7,82.62,82.68,29002.0,63.4142,63.4526,63.3912,63.4372,29002.0
2016-07-21 13:05:00,82.68,82.69,82.65,82.65,21131.0,63.4372,63.4449,63.4142,63.4142,21131.0
2016-07-21 13:10:00,82.65,82.67,82.59,82.66,10490.0,63.4142,63.4296,63.3682,63.4219,10490.0
2016-07-21 13:15:00,82.66,82.66,82.6,82.62,10341.0,63.4219,63.4219,63.3759,63.3912,10341.0
2016-07-21 13:20:00,82.62,82.66,82.61,82.65,6113.0,63.3912,63.4219,63.3835,63.4142,6113.0
2016-07-21 13:25:00,82.65,82.66,82.61,82.64,10276.0,63.4142,63.4219,63.3835,63.4066,10276.0
2016-07-21 13:30:00,82.65,82.67,82.62,82.65,6919.0,63.4142,63.4296,63.3912,63.4142,6919.0
2016-07-21 13:35:00,82.66,82.66,82.63,82.63,10317.0,63.4219,63.4219,63.3989,63.3989,10317.0
2016-07-21 13:40:00,82.63,82.63,82.46,82.46,24750.0,63.3989,63.3989,63.2684,63.2684,24750.0
2016-07-21 13:45:00,82.46,82.52,82.46,82.49,17476.0,63.2684,63.3145,63.2684,63.2915,17476.0
2016-07-21 13:50:00,82.49,82.52,82.48,82.5,10784.0,63.2915,63.3145,63.2838,63.2991,10784.0
2016-07-21 13:55:00,82.49,82.49,82.38,82.48,33140.0,63.2915,63.2915,63.2071,63.2838,33140.0
2016-07-21 14:00:00,82.47,82.53,82.46,82.52,7834.0,63.2761,63.3222,63.2684,63.3145,7834.0
2016-07-21 14:05:00,82.53,82.58,82.51,82.57,11180.0,63.3222,63.3605,63.3068,63.3528,11180.0
2016-07-21 14:10:00,82.57,82.59,82.55,82.59,13616.0,63.3528,63.3682,63.3375,63.3682,13616.0
2016-07-21 14:15:00,82.58,82.62,82.57,82.61,14357.0,63.3605,63.3912,63.3528,63.3835,14357.0
2016-07-21 14:20:00,82.61,82.62,82.59,82.59,15917.0,63.3835,63.3912,63.3682,63.3682,15917.0
2016-07-21 14:25:00,82.59,82.67,82.59,82.64,22687.0,63.3682,63.4296,63.3682,63.4066,22687.0
2016-07-21 14:30:00,82.64,82.66,82.64,82.65,9227.0,63.4066,63.4219,63.4066,63.4142,9227.0
2016-07-21 14:35:00,82.65,82.67,82.61,82.61,13576.0,63.4142,63.4296,63.3835,63.3835,13576.0
2016-07-21 14:40:00,82.61,82.64,82.59,82.59,12837.0,63.3835,63.4066,63.3682,63.3682,12837.0
2016-07-21 14:45:00,82.59,82.61,82.54,82.61,16995.0,63.3682,63.3835,63.3298,63.3835,16995.0
2016-07-21 14:50:00,82.61,82.63,82.6,82.62,11658.0,63.3835,63.3989,63.3759,63.3912,11658.0
2016-07-21 14:55:00,82.61,82.63,82.54,82.55,21986.0,63.3835,63.3989,63.3298,63.3375,21986.0
2016-07-21 15:00:00,82.54,82.54,82.46,82.47,27999.0,63.3298,63.3298,63.2684,63.2761,27999.0
2016-07-21 15:05:00,82.47,82.48,82.37,82.37,14519.0,63.2761,63.2838,63.1994,63.1994,14519.0
2016-07-21 15:10:00,82.36,82.38,82.27,82.37,29785.0,63.1917,63.2071,63.1227,63.1994,29785.0
2016-07-21 15:15:00,82.36,82.39,82.34,82.37,29462.0,63.1917,63.2147,63.1764,63.1994,29462.0
2016-07-21 15:20:00,82.37,82.43,82.3,82.43,74598.0,63.1994,63.2454,63.1457,63.2454,74598.0
2016-07-21 15:25:00,82.42,82.56,82.41,82.56,30753.0,63.2378,63.3452,63.2301,63.3452,30753.0
2016-07-21 15:30:00,82.56,82.62,82.53,82.55,83627.0,63.3452,63.3912,63.3222,63.3375,83627.0
2016-07-21 15:35:00,82.55,82.55,82.46,82.46,34327.0,63.3375,63.3375,63.2684,63.2684,34327.0
2016-07-21 15:40:00,82.47,82.53,82.46,82.48,29691.0,63.2761,63.3222,63.2684,63.2838,29691.0
2016-07-21 15:45:00,82.48,82.62,82.48,82.61,41537.0,63.2838,63.3912,63.2838,63.3835,41537.0
2016-07-21 15:50:00,82.6,82.6,82.49,82.58,65414.0,63.3759,63.3759,63.2915,63.3605,65414.0
2016-07-21 15:55:00,82.58,82.68,82.57,82.62,57410.0,63.3605,63.4372,63.3528,63.3912,57410.0
2016-07-22 09:30:00,82.91,82.91,82.58,82.8,22114.0,63.6137,63.6137,63.3605,63.5293,22114.0
2016-07-22 09:35:00,82.82,82.95,82.79,82.85,13234.0,63.5447,63.6444,63.5216,63.5677,13234.0
2016-07-22 09:40:00,82.87,82.94,82.8,82.85,19812.0,63.583,63.6367,63.5293,63.5677,19812.0
2016-07-22 09:45:00,82.86,82.87,82.76,82.8,17288.0,63.5754,63.583,63.4986,63.5293,17288.0
2016-07-22 09:50:00,82.83,82.95,82.81,82.89,20844.0,63.5523,63.6444,63.537,63.5984,20844.0
2016-07-22 09:55:00,82.87,82.97,82.72,82.94,27599.0,63.583,63.6598,63.4679,63.6367,27599.0
2016-07-22 10:00:00,82.93,82.93,82.86,82.9,38386.0,63.6291,63.6291,63.5754,63.606,38386.0
2016-07-22 10:05:00,82.89,82.96,82.84,82.95,19023.0,63.5984,63.6521,63.56,63.6444,19023.0
2016-07-22 10:10:00,82.91,82.91,82.85,82.87,12829.0,63.6137,63.6137,63.5677,63.583,12829.0
2016-07-22 10:15:00,82.87,82.96,82.87,82.95,4893.0,63.583,63.6521,63.583,63.6444,4893.0
2016-07-22 10:20:00,82.97,83.02,82.89,82.95,10518.0,63.6598,63.6981,63.5984,63.6444,10518.0
2016-07-22 10:25:00,82.95,83.04,82.95,82.97,14532.0,63.6444,63.7135,63.6444,63.6598,14532.0
2016-07-22 10:30:00,82.97,82.98,82.83,82.9,20781.0,63.6598,63.6674,63.5523,63.606,20781.0
2016-07-22 10:35:00,82.9,82.92,82.83,82.85,10197.0,63.606,63.6214,63.5523,63.5677,10197.0
2016-07-22 10:40:00,82.83,82.95,82.79,82.95,16806.0,63.5523,63.6444,63.5216,63.6444,16806.0
2016-07-22 10:45:00,82.98,83.0,82.96,82.97,10696.0,63.6674,63.6828,63.6521,63.6598,10696.0
2016-07-22 10:50:00,82.97,82.98,82.81,82.83,15664.0,63.6598,63.6674,63.537,63.5523,15664.0
2016-07-22 10:55:00,82.85,82.92,82.85,82.9,6812.0,63.5677,63.6214,63.5677,63.606,6812.0
2016-07-22 11:00:00,82.89,82.9,82.73,82.73,13371.0,63.5984,63.606,63.4756,63.4756,13371.0
2016-07-22 11:05:00,82.72,82.75,82.68,82.74,6964.0,63.4679,63.491,63.4372,63.4833,6964.0
2016-07-22 11:10:00,82.73,82.75,82.7,82.7,5400.0,63.4756,63.491,63.4526,63.4526,5400.0
2016-07-22 11:15:00,82.71,82.71,82.61,82.61,8625.0,63.4603,63.4603,63.3835,63.3835,8625.0
2016-07-22 11:20:00,82.61,82.67,82.59,82.67,7809.0,63.3835,63.4296,63.3682,63.4296,7809.0
2016-07-22 11:25:00,82.68,82.69,82.65,82.66,13874.0,63.4372,63.4449,63.4142,63.4219,13874.0
2016-07-22 11:30:00,82.66,82.67,82.59,82.59,24336.0,63.4219,63.4296,63.3682,63.3682,24336.0
2016-07-22 11:35:00,82.59,82.6,82.57,82.6,10591.0,63.3682,63.3759,63.3528,63.3759,10591.0
2016-07-22 11:40:00,82.6,82.7,82.59,82.7,6056.0,63.3759,63.4526,63.3682,63.4526,6056.0
2016-07-22 11:45:00,82.7,82.76,82.7,82.75,5322.0,63.4526,63.4986,63.4526,63.491,5322.0
2016-07-22 11:50:00,82.76,82.88,82.75,82.86,8268.0,63.4986,63.5907,63.491,63.5754,8268.0
2016-07-22 11:55:00,82.86,82.92,82.85,82.88,11339.0,63.5754,63.6214,63.5677,63.5907,11339.0
2016-07-22 12:00:00,82.88,82.89,82.82,82.85,7997.0,63.5907,63.5984,63.5447,63.5677,7997.0
2016-07-22 12:05:00,82.82,82.86,82.82,82.84,4564.0,63.5447,63.5754,63.5447,63.56,4564.0
2016-07-22 12:10:00,82.87,82.89,82.83,82.83,4575.0,63.583,63.5984,63.5523,63.5523,4575.0
2016-07-22 12:15:00,82.84,82.88,82.83,82.86,5104.0,63.56,63.5907,63.5523,63.5754,5104.0
2016-07-22 12:20:00,82.87,82.93,82.87,82.9,12815.0,63.583,63.6291,63.583,63.606,12815.0
2016-07-22 12:25:00,82.89,82.92,82.89,82.92,12311.0,63.5984,63.6214,63.5984,63.6214,12311.0
2016-07-22 12:30:00,82.92,82.97,82.91,82.97,12028.0,63.6214,63.6598,63.6137,63.6598,12028.0
2016-07-22 12:35:00,82.98,83.0,82.97,82.97,4725.0,63.6674,63.6828,63.6598,63.6598,4725.0
2016-07-22 12:40:00,82.97,82.98,82.95,82.97,3902.0,63.6598,63.6674,63.6444,63.6598,3902.0
2016-07-22 12:45:00,82.96,82.98,82.93,82.96,5365.0,63.6521,63.6674,63.6291,63.6521,5365.0
2016-07-22 12:50:00,82.95,82.96,82.92,82.92,10800.0,63.6444,63.6521,63.6214,63.6214,10800.0
2016-07-22 12:55:00,82.92,82.93,82.88,82.93,9708.0,63.6214,63.6291,63.5907,63.6291,9708.0
2016-07-22 13:00:00,82.92,82.93,82.92,82.92,1900.0,63.6214,63.6291,63.6214,63.6214,1900.0
2016-07-22 13:05:00,82.93,82.95,82.92,82.94,5782.0,63.6291,63.6444,63.6214,63.6367,5782.0
2016-07-22 13:10:00,82.95,82.97,82.95,82.96,2720.0,63.6444,63.6598,63.6444,63.6521,2720.0
2016-07-22 13:15:00,82.97,83.01,82.97,83.01,1733.0,63.6598,63.6904,63.6598,63.6904,1733.0
2016-07-22 13:20:00,83.0,83.04,83.0,83.04,3600.0,63.6828,63.7135,63.6828,63.7135,3600.0
2016-07-22 13:25:00,83.05,83.14,83.05,83.1,7434.0,63.7211,63.7902,63.7211,63.7595,7434.0
2016-07-22 13:30:00,83.11,83.12,83.05,83.07,5080.0,63.7672,63.7748,63.7211,63.7365,5080.0
2016-07-22 13:35:00,83.05,83.06,83.02,83.04,4290.0,63.7211,63.7288,63.6981,63.7135,4290.0
2016-07-22 13:40:00,83.04,83.11,83.03,83.09,3472.0,63.7135,63.7672,63.7058,63.7518,3472.0
2016-07-22 13:45:00,83.09,83.1,82.95,83.02,35280.0,63.7518,63.7595,63.6444,63.6981,35280.0
2016-07-22 13:50:00,83.05,83.05,82.98,82.99,9695.0,63.7211,63.7211,63.6674,63.6751,9695.0
2016-07-22 13:55:00,82.98,83.0,82.95,82.96,5636.0,63.6674,63.6828,63.6444,63.6521,5636.0
2016-07-22 14:00:00,82.96,82.98,82.95,82.98,17451.0,63.6521,63.6674,63.6444,63.6674,17451.0
2016-07-22 14:05:00,82.97,82.99,82.92,82.92,16044.0,63.6598,63.6751,63.6214,63.6214,16044.0
2016-07-22 14:10:00,82.91,82.92,82.87,82.9,9112.0,63.6137,63.6214,63.583,63.606,9112.0
2016-07-22 14:15:00,82.92,83.0,82.92,83.0,5827.0,63.6214,63.6828,63.6214,63.6828,5827.0
2016-07-22 14:20:00,82.98,83.0,82.97,82.99,4541.0,63.6674,63.6828,63.6598,63.6751,4541.0
2016-07-22 14:25:00,82.99,83.02,82.99,82.99,3363.0,63.6751,63.6981,63.6751,63.6751,3363.0
2016-07-22 14:30:00,83.0,83.01,82.99,83.0,7825.0,63.6828,63.6904,63.6751,63.6828,7825.0
2016-07-22 14:35:00,83.0,83.03,82.96,82.96,5993.0,63.6828,63.7058,63.6521,63.6521,5993.0
2016-07-22 14:40:00,82.97,83.01,82.96,83.01,6361.0,63.6598,63.6904,63.6521,63.6904,6361.0
2016-07-22 14:45:00,83.01,83.04,83.0,83.04,5492.0,63.6904,63.7135,63.6828,63.7135,5492.0
2016-07-22 14:50:00,83.05,83.06,83.03,83.06,6564.0,63.7211,63.7288,63.7058,63.7288,6564.0
2016-07-22 14:55:00,83.05,83.07,83.0,83.06,10934.0,63.7211,63.7365,63.6828,63.7288,10934.0
2016-07-22 15:00:00,83.06,83.07,83.04,83.06,4703.0,63.7288,63.7365,63.7135,63.7288,4703.0
2016-07-22 15:05:00,83.05,83.06,82.98,82.98,9472.0,63.7211,63.7288,63.6674,63.6674,9472.0
2016-07-22 15:10:00,82.99,83.05,82.98,83.04,8661.0,63.6751,63.7211,63.6674,63.7135,8661.0
2016-07-22 15:15:00,83.03,83.05,83.0,83.04,9291.0,63.7058,63.7211,63.6828,63.7135,9291.0
2016-07-22 15:20:00,83.05,83.1,83.04,83.09,8241.0,63.7211,63.7595,63.7135,63.7518,8241.0
2016-07-22 15:25:00,83.09,83.1,83.07,83.08,6323.0,63.7518,63.7595,63.7365,63.7442,6323.0
2016-07-22 15:30:00,83.07,83.09,83.06,83.06,12158.0,63.7365,63.7518,63.7288,63.7288,12158.0
2016-07-22 15:35:00,83.05,83.11,83.05,83.07,14445.0,63.7211,63.7672,63.7211,63.7365,14445.0
2016-07-22 15:40:00,83.05,83.06,82.98,83.01,22675.0,63.7211,63.7288,63.6674,63.6904,22675.0
2016-07-22 15:45:00,83.02,83.08,83.01,83.04,22238.0,63.6981,63.7442,63.6904,63.7135,22238.0
2016-07-22 15:50:00,83.04,83.05,82.95,82.95,25829.0,63.7135,63.7211,63.6444,63.6444,25829.0
2016-07-22 15:55:00,82.96,82.98,82.9,82.97,65444.0,63.6521,63.6674,63.606,63.6598,65444.0
2016-07-25 09:30:00,82.85,82.99,82.63,82.64,29988.0,63.5677,63.6751,63.3989,63.4066,29988.0
2016-07-25 09:35:00,82.64,82.71,82.61,82.67,11731.0,63.4066,63.4603,63.3835,63.4296,11731.0
2016-07-25 09:40:00,82.69,82.69,82.57,82.64,18436.0,63.4449,63.4449,63.3528,63.4066,18436.0
2016-07-25 09:45:00,82.65,82.65,82.5,82.5,17401.0,63.4142,63.4142,63.2991,63.2991,17401.0
2016-07-25 09:50:00,82.5,82.57,82.45,82.56,14773.0,63.2991,63.3528,63.2608,63.3452,14773.0
2016-07-25 09:55:00,82.55,82.57,82.5,82.56,13240.0,63.3375,63.3528,63.2991,63.3452,13240.0
2016-07-25 10:00:00,82.55,82.6,82.51,82.51,16705.0,63.3375,63.3759,63.3068,63.3068,16705.0
2016-07-25 10:05:00,82.51,82.54,82.47,82.47,12641.0,63.3068,63.3298,63.2761,63.2761,12641.0
2016-07-25 10:10:00,82.47,82.47,82.24,82.27,22365.0,63.2761,63.2761,63.0997,63.1227,22365.0
2016-07-25 10:15:00,82.26,82.26,82.04,82.09,36503.0,63.115,63.115,62.9462,62.9846,36503.0
2016-07-25 10:20:00,82.1,82.28,82.09,82.28,10278.0,62.9922,63.1303,62.9846,63.1303,10278.0
2016-07-25 10:25:00,82.28,82.48,82.28,82.48,11803.0,63.1303,63.2838,63.1303,63.2838,11803.0
2016-07-25 10:30:00,82.49,82.54,82.49,82.53,14334.0,63.2915,63.3298,63.2915,63.3222,14334.0
2016-07-25 10:35:00,82.52,82.64,82.52,82.63,13546.0,63.3145,63.4066,63.3145,63.3989,13546.0
2016-07-25 10:40:00,82.62,82.66,82.56,82.56,12986.0,63.3912,63.4219,63.3452,63.3452,12986.0
2016-07-25 10:45:00,82.56,82.56,82.49,82.49,10534.0,63.3452,63.3452,63.2915,63.2915,10534.0
2016-07-25 10:50:00,82.48,82.48,82.43,82.46,6176.0,63.2838,63.2838,63.2454,63.2684,6176.0
2016-07-25 10:55:00,82.45,82.46,82.41,82.41,9586.0,63.2608,63.2684,63.2301,63.2301,9586.0
2016-07-25 11:00:00,82.4,82.44,82.38,82.42,18588.0,63.2224,63.2531,63.2071,63.2378,18588.0
2016-07-25 11:05:00,82.43,82.43,82.18,82.2,18194.0,63.2454,63.2454,63.0536,63.069,18194.0
2016-07-25 11:10:00,82.2,82.33,82.2,82.33,8398.0,63.069,63.1687,63.069,63.1687,8398.0
2016-07-25 11:15:00,82.32,82.45,82.32,82.44,16912.0,63.161,63.2608,63.161,63.2531,16912.0
2016-07-25 11:20:00,82.44,82.52,82.42,82.52,7615.0,63.2531,63.3145,63.2378,63.3145,7615.0
2016-07-25 11:25:00,82.52,82.55,82.51,82.53,11848.0,63.3145,63.3375,63.3068,63.3222,11848.0
2016-07-25 11:30:00,82.52,82.52,82.47,82.49,10116.0,63.3145,63.3145,63.2761,63.2915,10116.0
2016-07-25 11:35:00,82.49,82.52,82.41,82.44,9351.0,63.2915,63.3145,63.2301,63.2531,9351.0
2016-07-25 11:40:00,82.45,82.45,82.41,82.44,6024.0,63.2608,63.2608,63.2301,63.2531,6024.0
2016-07-25 11:45:00,82.43,82.48,82.4,82.45,14659.0,63.2454,63.2838,63.2224,63.2608,14659.0
2016-07-25 11:50:00,82.45,82.52,82.45,82.5,6939.0,63.2608,63.3145,63.2608,63.2991,6939.0
2016-07-25 11:55:00,82.51,82.55,82.51,82.52,8035.0,63.3068,63.3375,63.3068,63.3145,8035.0
2016-07-25 12:00:00,82.53,82.54,82.45,82.45,7681.0,63.3222,63.3298,63.2608,63.2608,7681.0
2016-07-25 12:05:00,82.45,82.45,82.41,82.44,8925.0,63.2608,63.2608,63.2301,63.2531,8925.0
2016-07-25 12:10:00,82.45,82.45,82.35,82.35,6957.0,63.2608,63.2608,63.184,63.184,6957.0
2016-07-25 12:15:00,82.35,82.36,82.26,82.27,15388.0,63.184,63.1917,63.115,63.1227,15388.0
2016-07-25 12:20:00,82.26,82.35,82.25,82.32,9683.0,63.115,63.184,63.1073,63.161,9683.0
2016-07-25 12:25:00,82.33,82.37,82.32,82.36,6802.0,63.1687,63.1994,63.161,63.1917,6802.0
2016-07-25 12:30:00,82.37,82.41,82.35,82.37,7884.0,63.1994,63.2301,63.184,63.1994,7884.0
2016-07-25 12:35:00,82.39,82.41,82.38,82.4,7597.0,63.2147,63.2301,63.2071,63.2224,7597.0
2016-07-25 12:40:00,82.4,82.42,82.39,82.4,8625.0,63.2224,63.2378,63.2147,63.2224,8625.0
2016-07-25 12:45:00,82.4,82.45,82.39,82.43,8766.0,63.2224,63.2608,63.2147,63.2454,8766.0
2016-07-25 12:50:00,82.46,82.51,82.46,82.51,8070.0,63.2684,63.3068,63.2684,63.3068,8070.0
2016-07-25 12:55:00,82.5,82.53,82.5,82.52,11815.0,63.2991,63.3222,63.2991,63.3145,11815.0
2016-07-25 13:00:00,82.53,82.53,82.48,82.48,7444.0,63.3222,63.3222,63.2838,63.2838,7444.0
2016-07-25 13:05:00,82.48,82.49,82.39,82.39,10936.0,63.2838,63.2915,63.2147,63.2147,10936.0
2016-07-25 13:10:00,82.4,82.41,82.35,82.36,22059.0,63.2224,63.2301,63.184,63.1917,22059.0
2016-07-25 13:15:00,82.35,82.41,82.34,82.39,8427.0,63.184,63.2301,63.1764,63.2147,8427.0
2016-07-25 13:20:00,82.42,82.53,82.41,82.53,6161.0,63.2378,63.3222,63.2301,63.3222,6161.0
2016-07-25 13:25:00,82.54,82.59,82.51,82.56,5610.0,63.3298,63.3682,63.3068,63.3452,5610.0
2016-07-25 13:30:00,82.57,82.59,82.48,82.49,13904.0,63.3528,63.3682,63.2838,63.2915,13904.0
2016-07-25 13:35:00,82.49,82.54,82.49,82.53,8305.0,63.2915,63.3298,63.2915,63.3222,8305.0
2016-07-25 13:40:00,82.54,82.55,82.48,82.49,10693.0,63.3298,63.3375,63.2838,63.2915,10693.0
2016-07-25 13:45:00,82.51,82.59,82.5,82.54,7825.0,63.3068,63.3682,63.2991,63.3298,7825.0
2016-07-25 13:50:00,82.55,82.6,82.53,82.55,10687.0,63.3375,63.3759,63.3222,63.3375,10687.0
2016-07-25 13:55:00,82.57,82.59,82.55,82.58,6109.0,63.3528,63.3682,63.3375,63.3605,6109.0
2016-07-25 14:00:00,82.59,82.64,82.59,82.62,12061.0,63.3682,63.4066,63.3682,63.3912,12061.0
2016-07-25 14:05:00,82.62,82.65,82.6,82.62,9290.0,63.3912,63.4142,63.3759,63.3912,9290.0
2016-07-25 14:10:00,82.62,82.63,82.58,82.58,9572.0,63.3912,63.3989,63.3605,63.3605,9572.0
2016-07-25 14:15:00,82.57,82.58,82.55,82.55,7621.0,63.3528,63.3605,63.3375,63.3375,7621.0
2016-07-25 14:20:00,82.56,82.61,82.54,82.6,7884.0,63.3452,63.3835,63.3298,63.3759,7884.0
2016-07-25 14:25:00,82.62,82.62,82.53,82.55,13637.0,63.3912,63.3912,63.3222,63.3375,13637.0
2016-07-25 14:30:00,82.55,82.62,82.54,82.61,6718.0,63.3375,63.3912,63.3298,63.3835,6718.0
2016-07-25 14:35:00,82.62,82.67,82.61,82.64,11319.0,63.3912,63.4296,63.3835,63.4066,11319.0
2016-07-25 14:40:00,82.64,82.72,82.63,82.72,27930.0,63.4066,63.4679,63.3989,63.4679,27930.0
2016-07-25 14:45:00,82.71,82.76,82.69,82.76,7590.0,63.4603,63.4986,63.4449,63.4986,7590.0
2016-07-25 14:50:00,82.77,82.83,82.77,82.81,8299.0,63.5063,63.5523,63.5063,63.537,8299.0
2016-07-25 14:55:00,82.82,82.83,82.79,82.81,12479.0,63.5447,63.5523,63.5216,63.537,12479.0
2016-07-25 15:00:00,82.8,82.84,82.8,82.84,10197.0,63.5293,63.56,63.5293,63.56,10197.0
2016-07-25 15:05:00,82.84,82.85,82.74,82.74,20816.0,63.56,63.5677,63.4833,63.4833,20816.0
2016-07-25 15:10:00,82.74,82.74,82.65,82.71,13286.0,63.4833,63.4833,63.4142,63.4603,13286.0
2016-07-25 15:15:00,82.71,82.78,82.71,82.75,8517.0,63.4603,63.514,63.4603,63.491,8517.0
2016-07-25 15:20:00,82.76,82.84,82.76,82.84,10471.0,63.4986,63.56,63.4986,63.56,10471.0
2016-07-25 15:25:00,82.83,82.83,82.74,82.79,12063.0,63.5523,63.5523,63.4833,63.5216,12063.0
2016-07-25 15:30:00,82.8,82.83,82.76,82.78,16161.0,63.5293,63.5523,63.4986,63.514,16161.0
2016-07-25 15:35:00,82.78,82.82,82.78,82.81,16436.0,63.514,63.5447,63.514,63.537,16436.0
2016-07-25 15:40:00,82.8,82.82,82.73,82.74,21877.0,63.5293,63.5447,63.4756,63.4833,21877.0
2016-07-25 15:45:00,82.73,82.82,82.73,82.8,25453.0,63.4756,63.5447,63.4756,63.5293,25453.0
2016-07-25 15:50:00,82.8,82.8,82.75,82.8,24406.0,63.5293,63.5293,63.491,63.5293,24406.0
2016-07-25 15:55:00,82.8,82.89,82.78,82.88,55321.0,63.5293,63.5984,63.514,63.5907,55321.0
2016-07-26 09:30:00,82.81,82.88,82.68,82.81,32659.0,63.537,63.5907,63.4372,63.537,32659.0
2016-07-26 09:35:00,82.86,82.92,82.76,82.92,12816.0,63.5754,63.6214,63.4986,63.6214,12816.0
2016-07-26 09:40:00,82.9,83.1,82.9,83.09,14283.0,63.606,63.7595,63.606,63.7518,14283.0
2016-07-26 09:45:00,83.09,83.11,83.02,83.11,14143.0,63.7518,63.7672,63.6981,63.7672,14143.0
2016-07-26 09:50:00,83.09,83.2,83.07,83.2,11155.0,63.7518,63.8362,63.7365,63.8362,11155.0
2016-07-26 09:55:00,83.22,83.25,83.14,83.22,10946.0,63.8516,63.8746,63.7902,63.8516,10946.0
2016-07-26 10:00:00,83.21,83.33,83.2,83.26,11875.0,63.8439,63.936,63.8362,63.8823,11875.0
2016-07-26 10:05:00,83.25,83.26,83.09,83.09,11709.0,63.8746,63.8823,63.7518,63.7518,11709.0
2016-07-26 10:10:00,83.1,83.12,83.01,83.02,10219.0,63.7595,63.7748,63.6904,63.6981,10219.0
2016-07-26 10:15:00,83.01,83.16,83.01,83.16,15177.0,63.6904,63.8055,63.6904,63.8055,15177.0
2016-07-26 10:20:00,83.17,83.41,83.17,83.39,9233.0,63.8132,63.9973,63.8132,63.982,9233.0
2016-07-26 10:25:00,83.41,83.41,83.26,83.29,5832.0,63.9973,63.9973,63.8823,63.9053,5832.0
2016-07-26 10:30:00,83.29,83.29,83.2,83.21,7609.0,63.9053,63.9053,63.8362,63.8439,7609.0
2016-07-26 10:35:00,83.2,83.2,83.12,83.12,13340.0,63.8362,63.8362,63.7748,63.7748,13340.0
2016-07-26 10:40:00,83.11,83.12,83.06,83.08,7104.0,63.7672,63.7748,63.7288,63.7442,7104.0
2016-07-26 10:45:00,83.08,83.12,83.07,83.12,8464.0,63.7442,63.7748,63.7365,63.7748,8464.0
2016-07-26 10:50:00,83.13,83.19,82.99,83.0,13351.0,63.7825,63.8285,63.6751,63.6828,13351.0
2016-07-26 10:55:00,83.0,83.02,82.86,82.86,9785.0,63.6828,63.6981,63.5754,63.5754,9785.0
2016-07-26 11:00:00,82.85,82.97,82.82,82.92,9058.0,63.5677,63.6598,63.5447,63.6214,9058.0
2016-07-26 11:05:00,82.93,82.93,82.78,82.78,8960.0,63.6291,63.6291,63.514,63.514,8960.0
2016-07-26 11:10:00,82.79,82.85,82.76,82.85,10900.0,63.5216,63.5677,63.4986,63.5677,10900.0
2016-07-26 11:15:00,82.85,82.88,82.79,82.81,11679.0,63.5677,63.5907,63.5216,63.537,11679.0
2016-07-26 11:20:00,82.79,82.84,82.74,82.84,9196.0,63.5216,63.56,63.4833,63.56,9196.0
2016-07-26 11:25:00,82.84,82.93,82.84,82.92,8500.0,63.56,63.6291,63.56,63.6214,8500.0
2016-07-26 11:30:00,82.92,82.93,82.88,82.92,12435.0,63.6214,63.6291,63.5907,63.6214,12435.0
2016-07-26 11:35:00,82.94,83.04,82.93,83.03,10244.0,63.6367,63.7135,63.6291,63.7058,10244.0
2016-07-26 11:40:00,83.04,83.09,83.02,83.02,10860.0,63.7135,63.7518,63.6981,63.6981,10860.0
2016-07-26 11:45:00,83.02,83.06,82.97,83.04,19601.0,63.6981,63.7288,63.6598,63.7135,19601.0
2016-07-26 11:50:00,83.04,83.25,83.04,83.25,16253.0,63.7135,63.8746,63.7135,63.8746,16253.0
2016-07-26 11:55:00,83.26,83.31,83.25,83.27,10300.0,63.8823,63.9206,63.8746,63.8899,10300.0
2016-07-26 12:00:00,83.28,83.3,83.2,83.23,6754.0,63.8976,63.9129,63.8362,63.8592,6754.0
2016-07-26 12:05:00,83.24,83.29,83.24,83.29,6447.0,63.8669,63.9053,63.8669,63.9053,6447.0
2016-07-26 12:10:00,83.29,83.29,83.22,83.28,12183.0,63.9053,63.9053,63.8516,63.8976,12183.0
2016-07-26 12:15:00,83.29,83.37,83.28,83.36,12650.0,63.9053,63.9667,63.8976,63.959,12650.0
2016-07-26 12:20:00,83.35,83.42,83.35,83.38,6850.0,63.9513,64.005,63.9513,63.9743,6850.0
2016-07-26 12:25:00,83.38,83.41,83.35,83.35,7640.0,63.9743,63.9973,63.9513,63.9513,7640.0
2016-07-26 12:30:00,83.35,83.35,83.32,83.33,5472.0,63.9513,63.9513,63.9283,63.936,5472.0
2016-07-26 12:35:00,83.33,83.34,83.23,83.33,16876.0,63.936,63.9436,63.8592,63.936,16876.0
2016-07-26 12:40:00,83.33,83.34,83.3,83.33,9784.0,63.936,63.9436,63.9129,63.936,9784.0
2016-07-26 12:45:00,83.33,83.35,83.3,83.34,11289.0,63.936,63.9513,63.9129,63.9436,11289.0
2016-07-26 12:50:00,83.34,83.34,83.3,83.3,10204.0,63.9436,63.9436,63.9129,63.9129,10204.0
2016-07-26 12:55:00,83.32,83.34,83.3,83.34,7846.0,63.9283,63.9436,63.9129,63.9436,7846.0
2016-07-26 13:00:00,83.33,83.33,83.29,83.29,8690.0,63.936,63.936,63.9053,63.9053,8690.0
2016-07-26 13:05:00,83.3,83.33,83.25,83.32,12413.0,63.9129,63.936,63.8746,63.9283,12413.0
2016-07-26 13:10:00,83.32,83.32,83.29,83.29,5623.0,63.9283,63.9283,63.9053,63.9053,5623.0
2016-07-26 13:15:00,83.29,83.4,83.29,83.39,16870.0,63.9053,63.9897,63.9053,63.982,16870.0
2016-07-26 13:20:00,83.38,83.38,83.2,83.22,10700.0,63.9743,63.9743,63.8362,63.8516,10700.0
2016-07-26 13:25:00,83.23,83.25,83.19,83.24,6428.0,63.8592,63.8746,63.8285,63.8669,6428.0
2016-07-26 13:30:00,83.23,83.28,83.23,83.28,6295.0,63.8592,63.8976,63.8592,63.8976,6295.0
2016-07-26 13:35:00,83.28,83.32,83.26,83.29,8589.0,63.8976,63.9283,63.8823,63.9053,8589.0
2016-07-26 13:40:00,83.3,83.37,83.3,83.37,3088.0,63.9129,63.9667,63.9129,63.9667,3088.0
2016-07-26 13:45:00,83.36,83.37,83.31,83.34,11591.0,63.959,63.9667,63.9206,63.9436,11591.0
2016-07-26 13:50:00,83.34,83.38,83.31,83.31,7208.0,63.9436,63.9743,63.9206,63.9206,7208.0
2016-07-26 13:55:00,83.32,83.36,83.3,83.33,7993.0,63.9283,63.959,63.9129,63.936,7993.0
2016-07-26 14:00:00,83.33,83.37,83.33,83.33,9390.0,63.936,63.9667,63.936,63.936,9390.0
2016-07-26 14:05:00,83.33,83.33,83.24,83.25,8270.0,63.936,63.936,63.8669,63.8746,8270.0
2016-07-26 14:10:00,83.25,83.33,83.25,83.3,10328.0,63.8746,63.936,63.8746,63.9129,10328.0
2016-07-26 14:15:00,83.28,83.33,83.28,83.33,3179.0,63.8976,63.936,63.8976,63.936,3179.0
2016-07-26 14:20:00,83.33,83.38,83.32,83.37,8866.0,63.936,63.9743,63.9283,63.9667,8866.0
2016-07-26 14:25:00,83.37,83.43,83.35,83.37,8735.0,63.9667,64.0127,63.9513,63.9667,8735.0
2016-07-26 14:30:00,83.38,83.44,83.35,83.39,12296.0,63.9743,64.0204,63.9513,63.982,12296.0
2016-07-26 14:35:00,83.4,83.41,83.37,83.39,8521.0,63.9897,63.9973,63.9667,63.982,8521.0
2016-07-26 14:40:00,83.39,83.49,83.38,83.48,15517.0,63.982,64.0587,63.9743,64.0511,15517.0
2016-07-26 14:45:00,83.48,83.48,83.39,83.43,16585.0,64.0511,64.0511,63.982,64.0127,16585.0
2016-07-26 14:50:00,83.44,83.46,83.43,83.45,13075.0,64.0204,64.0357,64.0127,64.028,13075.0
2016-07-26 14:55:00,83.44,83.46,83.39,83.41,13143.0,64.0204,64.0357,63.982,63.9973,13143.0
2016-07-26 15:00:00,83.4,83.49,83.4,83.46,15040.0,63.9897,64.0587,63.9897,64.0357,15040.0
2016-07-26 15:05:00,83.46,83.53,83.43,83.52,15915.0,64.0357,64.0894,64.0127,64.0817,15915.0
2016-07-26 15:10:00,83.52,83.54,83.51,83.53,15440.0,64.0817,64.0971,64.0741,64.0894,15440.0
2016-07-26 15:15:00,83.53,83.58,83.49,83.49,27438.0,64.0894,64.1278,64.0587,64.0587,27438.0
2016-07-26 15:20:00,83.48,83.59,83.48,83.55,19661.0,64.0511,64.1355,64.0511,64.1048,19661.0
2016-07-26 15:25:00,83.55,83.59,83.51,83.59,20097.0,64.1048,64.1355,64.0741,64.1355,20097.0
2016-07-26 15:30:00,83.59,83.63,83.55,83.61,29537.0,64.1355,64.1661,64.1048,64.1508,29537.0
2016-07-26 15:35:00,83.61,83.64,83.56,83.64,36688.0,64.1508,64.1738,64.1124,64.1738,36688.0
2016-07-26 15:40:00,83.64,83.65,83.59,83.61,46577.0,64.1738,64.1815,64.1355,64.1508,46577.0
2016-07-26 15:45:00,83.61,83.66,83.6,83.61,34388.0,64.1508,64.1892,64.1431,64.1508,34388.0
2016-07-26 15:50:00,83.61,83.61,83.54,83.57,27848.0,64.1508,64.1508,64.0971,64.1201,27848.0
2016-07-26 15:55:00,83.57,83.66,83.54,83.63,112375.0,64.1201,64.1892,64.0971,64.1661,112375.0
2016-07-27 09:30:00,83.5,83.5,83.23,83.28,32604.0,64.0664,64.0664,63.8592,63.8976,32604.0
2016-07-27 09:35:00,83.28,83.28,83.11,83.17,19392.0,63.8976,63.8976,63.7672,63.8132,19392.0
2016-07-27 09:40:00,83.17,83.18,83.03,83.11,16553.0,63.8132,63.8209,63.7058,63.7672,16553.0
2016-07-27 09:45:00,83.1,83.14,83.05,83.07,16656.0,63.7595,63.7902,63.7211,63.7365,16656.0
2016-07-27 09:50:00,83.08,83.14,83.03,83.03,19326.0,63.7442,63.7902,63.7058,63.7058,19326.0
2016-07-27 09:55:00,83.03,83.04,82.95,82.99,45837.0,63.7058,63.7135,63.6444,63.6751,45837.0
2016-07-27 10:00:00,82.99,83.0,82.88,82.9,18147.0,63.6751,63.6828,63.5907,63.606,18147.0
2016-07-27 10:05:00,82.89,82.95,82.89,82.94,11573.0,63.5984,63.6444,63.5984,63.6367,11573.0
2016-07-27 10:10:00,82.93,82.98,82.93,82.96,7423.0,63.6291,63.6674,63.6291,63.6521,7423.0
2016-07-27 10:15:00,82.98,83.06,82.96,83.04,52125.0,63.6674,63.7288,63.6521,63.7135,52125.0
2016-07-27 10:20:00,83.04,83.06,82.98,83.0,26698.0,63.7135,63.7288,63.6674,63.6828,26698.0
2016-07-27 10:25:00,83.0,83.02,82.98,83.0,13118.0,63.6828,63.6981,63.6674,63.6828,13118.0
2016-07-27 10:30:00,83.0,83.15,82.99,83.08,14596.0,63.6828,63.7979,63.6751,63.7442,14596.0
2016-07-27 10:35:00,83.08,83.18,83.08,83.15,21720.0,63.7442,63.8209,63.7442,63.7979,21720.0
2016-07-27 10:40:00,83.14,83.15,82.99,83.0,12635.0,63.7902,63.7979,63.6751,63.6828,12635.0
2016-07-27 10:45:00,82.98,83.12,82.98,83.11,14006.0,63.6674,63.7748,63.6674,63.7672,14006.0
2016-07-27 10:50:00,83.11,83.19,83.09,83.15,13913.0,63.7672,63.8285,63.7518,63.7979,13913.0
2016-07-27 10:55:00,83.15,83.22,83.13,83.22,20826.0,63.7979,63.8516,63.7825,63.8516,20826.0
2016-07-27 11:00:00,83.2,83.23,83.13,83.18,19234.0,63.8362,63.8592,63.7825,63.8209,19234.0
2016-07-27 11:05:00,83.18,83.19,83.14,83.15,14876.0,63.8209,63.8285,63.7902,63.7979,14876.0
2016-07-27 11:10:00,83.14,83.16,83.1,83.12,11173.0,63.7902,63.8055,63.7595,63.7748,11173.0
2016-07-27 11:15:00,83.12,83.18,83.09,83.1,10569.0,63.7748,63.8209,63.7518,63.7595,10569.0
2016-07-27 11:20:00,83.09,83.19,83.09,83.19,9293.0,63.7518,63.8285,63.7518,63.8285,9293.0
2016-07-27 11:25:00,83.2,83.33,83.2,83.33,14707.0,63.8362,63.936,63.8362,63.936,14707.0
2016-07-27 11:30:00,83.32,83.4,83.31,83.37,10821.0,63.9283,63.9897,63.9206,63.9667,10821.0
2016-07-27 11:35:00,83.36,83.4,83.3,83.36,13136.0,63.959,63.9897,63.9129,63.959,13136.0
2016-07-27 11:40:00,83.37,83.37,83.28,83.28,8376.0,63.9667,63.9667,63.8976,63.8976,8376.0
2016-07-27 11:45:00,83.28,83.32,83.25,83.32,8100.0,63.8976,63.9283,63.8746,63.9283,8100.0
2016-07-27 11:50:00,83.3,83.32,83.28,83.28,7528.0,63.9129,63.9283,63.8976,63.8976,7528.0
2016-07-27 11:55:00,83.26,83.33,83.16,83.19,10607.0,63.8823,63.936,63.8055,63.8285,10607.0
2016-07-27 12:00:00,83.16,83.2,83.12,83.2,4645.0,63.8055,63.8362,63.7748,63.8362,4645.0
2016-07-27 12:05:00,83.19,83.24,83.18,83.22,6255.0,63.8285,63.8669,63.8209,63.8516,6255.0
2016-07-27 12:10:00,83.21,83.23,83.2,83.2,4181.0,63.8439,63.8592,63.8362,63.8362,4181.0
2016-07-27 12:15:00,83.21,83.27,83.21,83.26,5730.0,63.8439,63.8899,63.8439,63.8823,5730.0
2016-07-27 12:20:00,83.28,83.32,83.26,83.29,7953.0,63.8976,63.9283,63.8823,63.9053,7953.0
2016-07-27 12:25:00,83.29,83.31,83.26,83.27,5239.0,63.9053,63.9206,63.8823,63.8899,5239.0
2016-07-27 12:30:00,83.26,83.27,83.19,83.19,4200.0,63.8823,63.8899,63.8285,63.8285,4200.0
2016-07-27 12:35:00,83.19,83.27,83.19,83.27,7929.0,63.8285,63.8899,63.8285,63.8899,7929.0
2016-07-27 12:40:00,83.26,83.29,83.25,83.28,5436.0,63.8823,63.9053,63.8746,63.8976,5436.0
2016-07-27 12:45:00,83.28,83.29,83.26,83.27,3954.0,63.8976,63.9053,63.8823,63.8899,3954.0
2016-07-27 12:50:00,83.27,83.3,83.25,83.27,6350.0,63.8899,63.9129,63.8746,63.8899,6350.0
2016-07-27 12:55:00,83.28,83.28,83.25,83.25,2641.0,63.8976,63.8976,63.8746,63.8746,2641.0
2016-07-27 13:00:00,83.25,83.28,83.23,83.28,5699.0,63.8746,63.8976,63.8592,63.8976,5699.0
2016-07-27 13:05:00,83.29,83.3,83.28,83.29,5160.0,63.9053,63.9129,63.8976,63.9053,5160.0
2016-07-27 13:10:00,83.29,83.29,83.22,83.23,5054.0,63.9053,63.9053,63.8516,63.8592,5054.0
2016-07-27 13:15:00,83.24,83.25,83.23,83.24,3300.0,63.8669,63.8746,63.8592,63.8669,3300.0
2016-07-27 13:20:00,83.24,83.28,83.24,83.27,4240.0,63.8669,63.8976,63.8669,63.8899,4240.0
2016-07-27 13:25:00,83.28,83.32,83.28,83.3,5165.0,63.8976,63.9283,63.8976,63.9129,5165.0
2016-07-27 13:30:00,83.3,83.32,83.29,83.3,4137.0,63.9129,63.9283,63.9053,63.9129,4137.0
2016-07-27 13:35:00,83.32,83.36,83.3,83.3,7883.0,63.9283,63.959,63.9129,63.9129,7883.0
2016-07-27 13:40:00,83.3,83.34,83.3,83.34,10694.0,63.9129,63.9436,63.9129,63.9436,10694.0
2016-07-27 13:45:00,83.35,83.4,83.34,83.39,8296.0,63.9513,63.9897,63.9436,63.982,8296.0
2016-07-27 13:50:00,83.38,83.38,83.32,83.32,9830.0,63.9743,63.9743,63.9283,63.9283,9830.0
2016-07-27 13:55:00,83.32,83.44,83.31,83.42,8634.0,63.9283,64.0204,63.9206,64.005,8634.0
2016-07-27 14:00:00,83.42,83.44,83.22,83.36,23314.0,64.005,64.0204,63.8516,63.959,23314.0
2016-07-27 14:05:00,83.36,83.42,83.32,83.39,10168.0,63.959,64.005,63.9283,63.982,10168.0
2016-07-27 14:10:00,83.4,83.47,83.32,83.38,24288.0,63.9897,64.0434,63.9283,63.9743,24288.0
2016-07-27 14:15:00,83.39,83.58,83.38,83.55,18103.0,63.982,64.1278,63.9743,64.1048,18103.0
2016-07-27 14:20:00,83.56,83.6,83.54,83.56,7244.0,64.1124,64.1431,64.0971,64.1124,7244.0
2016-07-27 14:25:00,83.55,83.56,83.41,83.41,8834.0,64.1048,64.1124,63.9973,63.9973,8834.0
2016-07-27 14:30:00,83.45,83.48,83.39,83.42,7828.0,64.028,64.0511,63.982,64.005,7828.0
2016-07-27 14:35:00,83.41,83.44,83.37,83.39,11209.0,63.9973,64.0204,63.9667,63.982,11209.0
2016-07-27 14:40:00,83.39,83.42,83.38,83.42,7510.0,63.982,64.005,63.9743,64.005,7510.0
2016-07-27 14:45:00,83.43,83.48,83.43,83.46,8854.0,64.0127,64.0511,64.0127,64.0357,8854.0
2016-07-27 14:50:00,83.46,83.47,83.42,83.44,7043.0,64.0357,64.0434,64.005,64.0204,7043.0
2016-07-27 14:55:00,83.45,83.45,83.4,83.43,5471.0,64.028,64.028,63.9897,64.0127,5471.0
2016-07-27 15:00:00,83.42,83.51,83.4,83.51,10329.0,64.005,64.0741,63.9897,64.0741,10329.0
2016-07-27 15:05:00,83.51,83.55,83.5,83.51,7686.0,64.0741,64.1048,64.0664,64.0741,7686.0
2016-07-27 15:10:00,83.51,83.53,83.5,83.51,13186.0,64.0741,64.0894,64.0664,64.0741,13186.0
2016-07-27 15:15:00,83.51,83.64,83.51,83.59,15063.0,64.0741,64.1738,64.0741,64.1355,15063.0
2016-07-27 15:20:00,83.59,83.59,83.55,83.57,12144.0,64.1355,64.1355,64.1048,64.1201,12144.0
2016-07-27 15:25:00,83.57,83.58,83.49,83.54,26927.0,64.1201,64.1278,64.0587,64.0971,26927.0
2016-07-27 15:30:00,83.54,83.58,83.51,83.58,13791.0,64.0971,64.1278,64.0741,64.1278,13791.0
2016-07-27 15:35:00,83.58,83.58,83.52,83.55,22185.0,64.1278,64.1278,64.0817,64.1048,22185.0
2016-07-27 15:40:00,83.55,83.6,83.51,83.55,28546.0,64.1048,64.1431,64.0741,64.1048,28546.0
2016-07-27 15:45:00,83.55,83.55,83.35,83.36,28297.0,64.1048,64.1048,63.9513,63.959,28297.0
2016-07-27 15:50:00,83.36,83.43,83.35,83.36,42074.0,63.959,64.0127,63.9513,63.959,42074.0
2016-07-27 15:55:00,83.36,83.36,83.28,83.34,100615.0,63.959,63.959,63.8976,63.9436,100615.0
2016-07-28 09:30:00,83.12,83.23,83.02,83.1,33987.0,63.7748,63.8592,63.6981,63.7595,33987.0
2016-07-28 09:35:00,83.08,83.14,82.68,82.69,33161.0,63.7442,63.7902,63.4372,63.4449,33161.0
2016-07-28 09:40:00,82.69,82.76,82.63,82.7,51682.0,63.4449,63.4986,63.3989,63.4526,51682.0
2016-07-28 09:45:00,82.7,82.76,82.63,82.69,41529.0,63.4526,63.4986,63.3989,63.4449,41529.0
2016-07-28 09:50:00,82.69,82.95,82.68,82.94,31051.0,63.4449,63.6444,63.4372,63.6367,31051.0
2016-07-28 09:55:00,82.93,82.94,82.8,82.82,32037.0,63.6291,63.6367,63.5293,63.5447,32037.0
2016-07-28 10:00:00,82.83,82.84,82.6,82.62,85733.0,63.5523,63.56,63.3759,63.3912,85733.0
2016-07-28 10:05:00,82.63,82.67,82.55,82.55,75352.0,63.3989,63.4296,63.3375,63.3375,75352.0
2016-07-28 10:10:00,82.56,82.57,82.32,82.32,25773.0,63.3452,63.3528,63.161,63.161,25773.0
2016-07-28 10:15:00,82.33,82.43,82.29,82.43,37533.0,63.1687,63.2454,63.138,63.2454,37533.0
2016-07-28 10:20:00,82.43,82.43,82.37,82.37,15715.0,63.2454,63.2454,63.1994,63.1994,15715.0
2016-07-28 10:25:00,82.36,82.45,82.34,82.39,19937.0,63.1917,63.2608,63.1764,63.2147,19937.0
2016-07-28 10:30:00,82.4,82.44,82.37,82.44,27322.0,63.2224,63.2531,63.1994,63.2531,27322.0
2016-07-28 10:35:00,82.44,82.53,82.43,82.5,28360.0,63.2531,63.3222,63.2454,63.2991,28360.0
2016-07-28 10:40:00,82.51,82.57,82.51,82.52,23754.0,63.3068,63.3528,63.3068,63.3145,23754.0
2016-07-28 10:45:00,82.53,82.55,82.46,82.52,20549.0,63.3222,63.3375,63.2684,63.3145,20549.0
2016-07-28 10:50:00,82.51,82.59,82.46,82.54,28578.0,63.3068,63.3682,63.2684,63.3298,28578.0
2016-07-28 10:55:00,82.53,82.53,82.39,82.42,37158.0,63.3222,63.3222,63.2147,63.2378,37158.0
2016-07-28 11:00:00,82.43,82.49,82.43,82.46,36318.0,63.2454,63.2915,63.2454,63.2684,36318.0
2016-07-28 11:05:00,82.45,82.5,82.42,82.45,58267.0,63.2608,63.2991,63.2378,63.2608,58267.0
2016-07-28 11:10:00,82.45,82.49,82.42,82.47,34134.0,63.2608,63.2915,63.2378,63.2761,34134.0
2016-07-28 11:15:00,82.47,82.5,82.42,82.48,60927.0,63.2761,63.2991,63.2378,63.2838,60927.0
2016-07-28 11:20:00,82.48,82.51,82.44,82.5,79108.0,63.2838,63.3068,63.2531,63.2991,79108.0
2016-07-28 11:25:00,82.51,82.57,82.49,82.56,67923.0,63.3068,63.3528,63.2915,63.3452,67923.0
2016-07-28 11:30:00,82.55,82.58,82.5,82.53,21796.0,63.3375,63.3605,63.2991,63.3222,21796.0
2016-07-28 11:35:00,82.52,82.57,82.49,82.53,29311.0,63.3145,63.3528,63.2915,63.3222,29311.0
2016-07-28 11:40:00,82.53,82.53,82.47,82.48,24797.0,63.3222,63.3222,63.2761,63.2838,24797.0
2016-07-28 11:45:00,82.48,82.54,82.47,82.53,28876.0,63.2838,63.3298,63.2761,63.3222,28876.0
2016-07-28 11:50:00,82.53,82.57,82.5,82.57,29347.0,63.3222,63.3528,63.2991,63.3528,29347.0
2016-07-28 11:55:00,82.57,82.58,82.52,82.53,20840.0,63.3528,63.3605,63.3145,63.3222,20840.0
2016-07-28 12:00:00,82.52,82.56,82.51,82.55,17739.0,63.3145,63.3452,63.3068,63.3375,17739.0
2016-07-28 12:05:00,82.54,82.55,82.5,82.51,17272.0,63.3298,63.3375,63.2991,63.3068,17272.0
2016-07-28 12:10:00,82.53,82.56,82.52,82.55,16426.0,63.3222,63.3452,63.3145,63.3375,16426.0
2016-07-28 12:15:00,82.56,82.58,82.5,82.5,21448.0,63.3452,63.3605,63.2991,63.2991,21448.0
2016-07-28 12:20:00,82.5,82.5,82.25,82.25,35309.0,63.2991,63.2991,63.1073,63.1073,35309.0
2016-07-28 12:25:00,82.25,82.42,82.18,82.42,25745.0,63.1073,63.2378,63.0536,63.2378,25745.0
2016-07-28 12:30:00,82.43,82.48,82.41,82.45,15877.0,63.2454,63.2838,63.2301,63.2608,15877.0
2016-07-28 12:35:00,82.45,82.47,82.41,82.41,10248.0,63.2608,63.2761,63.2301,63.2301,10248.0
2016-07-28 12:40:00,82.42,82.43,82.36,82.41,16660.0,63.2378,63.2454,63.1917,63.2301,16660.0
2016-07-28 12:45:00,82.41,82.41,82.34,82.36,17748.0,63.2301,63.2301,63.1764,63.1917,17748.0
2016-07-28 12:50:00,82.36,82.43,82.36,82.39,14027.0,63.1917,63.2454,63.1917,63.2147,14027.0
2016-07-28 12:55:00,82.39,82.45,82.38,82.45,14887.0,63.2147,63.2608,63.2071,63.2608,14887.0
2016-07-28 13:00:00,82.44,82.49,82.42,82.48,22304.0,63.2531,63.2915,63.2378,63.2838,22304.0
2016-07-28 13:05:00,82.47,82.49,82.44,82.47,17892.0,63.2761,63.2915,63.2531,63.2761,17892.0
2016-07-28 13:10:00,82.47,82.47,82.44,82.44,35960.0,63.2761,63.2761,63.2531,63.2531,35960.0
2016-07-28 13:15:00,82.44,82.44,82.39,82.4,23861.0,63.2531,63.2531,63.2147,63.2224,23861.0
2016-07-28 13:20:00,82.41,82.41,82.3,82.33,24168.0,63.2301,63.2301,63.1457,63.1687,24168.0
2016-07-28 13:25:00,82.33,82.41,82.33,82.4,10286.0,63.1687,63.2301,63.1687,63.2224,10286.0
2016-07-28 13:30:00,82.41,82.44,82.39,82.43,20136.0,63.2301,63.2531,63.2147,63.2454,20136.0
2016-07-28 13:35:00,82.44,82.51,82.43,82.5,12274.0,63.2531,63.3068,63.2454,63.2991,12274.0
2016-07-28 13:40:00,82.5,82.52,82.46,82.48,12606.0,63.2991,63.3145,63.2684,63.2838,12606.0
2016-07-28 13:45:00,82.48,82.51,82.47,82.49,14370.0,63.2838,63.3068,63.2761,63.2915,14370.0
2016-07-28 13:50:00,82.49,82.53,82.48,82.5,18224.0,63.2915,63.3222,63.2838,63.2991,18224.0
2016-07-28 13:55:00,82.5,82.56,82.49,82.54,150016.0,63.2991,63.3452,63.2915,63.3298,150016.0
2016-07-28 14:00:00,82.55,82.6,82.46,82.51,112949.0,63.3375,63.3759,63.2684,63.3068,112949.0
2016-07-28 14:05:00,82.53,82.55,82.45,82.53,24706.0,63.3222,63.3375,63.2608,63.3222,24706.0
2016-07-28 14:10:00,82.53,82.56,82.5,82.51,42386.0,63.3222,63.3452,63.2991,63.3068,42386.0
2016-07-28 14:15:00,82.52,82.56,82.51,82.53,23676.0,63.3145,63.3452,63.3068,63.3222,23676.0
2016-07-28 14:20:00,82.53,82.6,82.51,82.6,23059.0,63.3222,63.3759,63.3068,63.3759,23059.0
2016-07-28 14:25:00,82.6,82.69,82.59,82.67,102840.0,63.3759,63.4449,63.3682,63.4296,102840.0
2016-07-28 14:30:00,82.67,82.71,82.6,82.64,50294.0,63.4296,63.4603,63.3759,63.4066,50294.0
2016-07-28 14:35:00,82.65,82.76,82.59,82.7,70015.0,63.4142,63.4986,63.3682,63.4526,70015.0
2016-07-28 14:40:00,82.7,82.72,82.65,82.66,29814.0,63.4526,63.4679,63.4142,63.4219,29814.0
2016-07-28 14:45:00,82.66,82.69,82.61,82.61,34570.0,63.4219,63.4449,63.3835,63.3835,34570.0
2016-07-28 14:50:00,82.62,82.74,82.6,82.72,18556.0,63.3912,63.4833,63.3759,63.4679,18556.0
2016-07-28 14:55:00,82.71,82.73,82.61,82.61,23425.0,63.4603,63.4756,63.3835,63.3835,23425.0
2016-07-28 15:00:00,82.61,82.74,82.6,82.7,25925.0,63.3835,63.4833,63.3759,63.4526,25925.0
2016-07-28 15:05:00,82.7,82.75,82.69,82.72,19368.0,63.4526,63.491,63.4449,63.4679,19368.0
2016-07-28 15:10:00,82.71,82.76,82.67,82.75,25747.0,63.4603,63.4986,63.4296,63.491,25747.0
2016-07-28 15:15:00,82.74,82.74,82.66,82.67,24980.0,63.4833,63.4833,63.4219,63.4296,24980.0
2016-07-28 15:20:00,82.68,82.72,82.65,82.65,25820.0,63.4372,63.4679,63.4142,63.4142,25820.0
2016-07-28 15:25:00,82.66,82.69,82.64,82.66,30400.0,63.4219,63.4449,63.4066,63.4219,30400.0
2016-07-28 15:30:00,82.67,82.71,82.64,82.69,46265.0,63.4296,63.4603,63.4066,63.4449,46265.0
2016-07-28 15:35:00,82.7,82.71,82.65,82.7,41646.0,63.4526,63.4603,63.4142,63.4526,41646.0
2016-07-28 15:40:00,82.7,82.73,82.62,82.66,70513.0,63.4526,63.4756,63.3912,63.4219,70513.0
2016-07-28 15:45:00,82.66,82.75,82.65,82.69,51871.0,63.4219,63.491,63.4142,63.4449,51871.0
2016-07-28 15:50:00,82.68,82.69,82.59,82.64,88796.0,63.4372,63.4449,63.3682,63.4066,88796.0
2016-07-28 15:55:00,82.64,82.66,82.53,82.57,97038.0,63.4066,63.4219,63.3222,63.3528,97038.0
2016-07-29 09:30:00,82.6,82.66,82.5,82.64,38422.0,63.3759,63.4219,63.2991,63.4066,38422.0
2016-07-29 09:35:00,82.65,82.92,82.64,82.8,22771.0,63.4142,63.6214,63.4066,63.5293,22771.0
2016-07-29 09:40:00,82.8,82.84,82.74,82.8,12857.0,63.5293,63.56,63.4833,63.5293,12857.0
2016-07-29 09:45:00,82.8,82.84,82.52,82.57,24499.0,63.5293,63.56,63.3145,63.3528,24499.0
2016-07-29 09:50:00,82.56,82.66,82.5,82.6,46587.0,63.3452,63.4219,63.2991,63.3759,46587.0
2016-07-29 09:55:00,82.62,82.73,82.57,82.72,23096.0,63.3912,63.4756,63.3528,63.4679,23096.0
2016-07-29 10:00:00,82.73,82.73,82.51,82.51,26653.0,63.4756,63.4756,63.3068,63.3068,26653.0
2016-07-29 10:05:00,82.51,82.6,82.46,82.6,14434.0,63.3068,63.3759,63.2684,63.3759,14434.0
2016-07-29 10:10:00,82.6,82.64,82.56,82.59,31286.0,63.3759,63.4066,63.3452,63.3682,31286.0
2016-07-29 10:15:00,82.58,82.6,82.45,82.47,38369.0,63.3605,63.3759,63.2608,63.2761,38369.0
2016-07-29 10:20:00,82.5,82.56,82.48,82.55,36515.0,63.2991,63.3452,63.2838,63.3375,36515.0
2016-07-29 10:25:00,82.55,82.55,82.49,82.5,31272.0,63.3375,63.3375,63.2915,63.2991,31272.0
2016-07-29 10:30:00,82.49,82.49,82.45,82.49,21031.0,63.2915,63.2915,63.2608,63.2915,21031.0
2016-07-29 10:35:00,82.49,82.74,82.47,82.7,62816.0,63.2915,63.4833,63.2761,63.4526,62816.0
2016-07-29 10:40:00,82.7,82.71,82.62,82.65,16269.0,63.4526,63.4603,63.3912,63.4142,16269.0
2016-07-29 10:45:00,82.66,82.72,82.62,82.7,45356.0,63.4219,63.4679,63.3912,63.4526,45356.0
2016-07-29 10:50:00,82.7,82.75,82.7,82.74,28699.0,63.4526,63.491,63.4526,63.4833,28699.0
2016-07-29 10:55:00,82.74,82.74,82.66,82.67,17733.0,63.4833,63.4833,63.4219,63.4296,17733.0
2016-07-29 11:00:00,82.67,82.67,82.56,82.59,37660.0,63.4296,63.4296,63.3452,63.3682,37660.0
2016-07-29 11:05:00,82.6,82.62,82.59,82.6,19836.0,63.3759,63.3912,63.3682,63.3759,19836.0
2016-07-29 11:10:00,82.6,82.7,82.59,82.65,37269.0,63.3759,63.4526,63.3682,63.4142,37269.0
2016-07-29 11:15:00,82.65,82.77,82.64,82.75,19883.0,63.4142,63.5063,63.4066,63.491,19883.0
2016-07-29 11:20:00,82.75,82.95,82.75,82.95,12706.0,63.491,63.6444,63.491,63.6444,12706.0
2016-07-29 11:25:00,82.96,83.0,82.95,82.99,10971.0,63.6521,63.6828,63.6444,63.6751,10971.0
2016-07-29 11:30:00,83.01,83.04,82.97,83.01,17421.0,63.6904,63.7135,63.6598,63.6904,17421.0
2016-07-29 11:35:00,83.01,83.18,83.01,83.16,9050.0,63.6904,63.8209,63.6904,63.8055,9050.0
2016-07-29 11:40:00,83.17,83.18,83.16,83.18,7421.0,63.8132,63.8209,63.8055,63.8209,7421.0
2016-07-29 11:45:00,83.2,83.22,83.17,83.2,9382.0,63.8362,63.8516,63.8132,63.8362,9382.0
2016-07-29 11:50:00,83.2,83.24,83.17,83.19,8744.0,63.8362,63.8669,63.8132,63.8285,8744.0
2016-07-29 11:55:00,83.2,83.25,83.15,83.15,17891.0,63.8362,63.8746,63.7979,63.7979,17891.0
2016-07-29 12:00:00,83.17,83.35,83.15,83.32,15884.0,63.8132,63.9513,63.7979,63.9283,15884.0
2016-07-29 12:05:00,83.32,83.33,83.21,83.28,16509.0,63.9283,63.936,63.8439,63.8976,16509.0
2016-07-29 12:10:00,83.29,83.35,83.28,83.33,7765.0,63.9053,63.9513,63.8976,63.936,7765.0
2016-07-29 12:15:00,83.34,83.37,83.32,83.33,7890.0,63.9436,63.9667,63.9283,63.936,7890.0
2016-07-29 12:20:00,83.34,83.36,83.33,83.33,13291.0,63.9436,63.959,63.936,63.936,13291.0
2016-07-29 12:25:00,83.34,83.39,83.32,83.36,10672.0,63.9436,63.982,63.9283,63.959,10672.0
2016-07-29 12:30:00,83.36,83.37,83.33,83.34,10001.0,63.959,63.9667,63.936,63.9436,10001.0
2016-07-29 12:35:00,83.34,83.39,83.33,83.38,8363.0,63.9436,63.982,63.936,63.9743,8363.0
2016-07-29 12:40:00,83.38,83.41,83.38,83.41,23327.0,63.9743,63.9973,63.9743,63.9973,23327.0
2016-07-29 12:45:00,83.4,83.43,83.36,83.4,24915.0,63.9897,64.0127,63.959,63.9897,24915.0
2016-07-29 12:50:00,83.4,83.43,83.39,83.42,11702.0,63.9897,64.0127,63.982,64.005,11702.0
2016-07-29 12:55:00,83.43,83.48,83.42,83.46,12583.0,64.0127,64.0511,64.005,64.0357,12583.0
2016-07-29 13:00:00,83.45,83.5,83.41,83.48,29731.0,64.028,64.0664,63.9973,64.0511,29731.0
2016-07-29 13:05:00,83.47,83.49,83.43,83.49,15014.0,64.0434,64.0587,64.0127,64.0587,15014.0
2016-07-29 13:10:00,83.48,83.53,83.48,83.52,9333.0,64.0511,64.0894,64.0511,64.0817,9333.0
2016-07-29 13:15:00,83.51,83.53,83.49,83.5,12090.0,64.0741,64.0894,64.0587,64.0664,12090.0
2016-07-29 13:20:00,83.51,83.54,83.48,83.48,9042.0,64.0741,64.0971,64.0511,64.0511,9042.0
2016-07-29 13:25:00,83.48,83.48,83.45,83.46,6895.0,64.0511,64.0511,64.028,64.0357,6895.0
2016-07-29 13:30:00,83.47,83.49,83.44,83.48,12531.0,64.0434,64.0587,64.0204,64.0511,12531.0
2016-07-29 13:35:00,83.49,83.49,83.42,83.44,12050.0,64.0587,64.0587,64.005,64.0204,12050.0
2016-07-29 13:40:00,83.45,83.47,83.41,83.44,16975.0,64.028,64.0434,63.9973,64.0204,16975.0
2016-07-29 13:45:00,83.45,83.46,83.43,83.45,8136.0,64.028,64.0357,64.0127,64.028,8136.0
2016-07-29 13:50:00,83.45,83.53,83.45,83.51,12122.0,64.028,64.0894,64.028,64.0741,12122.0
2016-07-29 13:55:00,83.52,83.56,83.49,83.56,7151.0,64.0817,64.1124,64.0587,64.1124,7151.0
2016-07-29 14:00:00,83.56,83.57,83.52,83.54,43405.0,64.1124,64.1201,64.0817,64.0971,43405.0
2016-07-29 14:05:00,83.54,83.6,83.54,83.59,17430.0,64.0971,64.1431,64.0971,64.1355,17430.0
2016-07-29 14:10:00,83.58,83.59,83.57,83.57,9684.0,64.1278,64.1355,64.1201,64.1201,9684.0
2016-07-29 14:15:00,83.57,83.6,83.57,83.59,10035.0,64.1201,64.1431,64.1201,64.1355,10035.0
2016-07-29 14:20:00,83.59,83.65,83.57,83.64,13529.0,64.1355,64.1815,64.1201,64.1738,13529.0
2016-07-29 14:25:00,83.64,83.64,83.58,83.64,11362.0,64.1738,64.1738,64.1278,64.1738,11362.0
2016-07-29 14:30:00,83.63,83.63,83.58,83.58,14003.0,64.1661,64.1661,64.1278,64.1278,14003.0
2016-07-29 14:35:00,83.58,83.58,83.44,83.45,12633.0,64.1278,64.1278,64.0204,64.028,12633.0
2016-07-29 14:40:00,83.44,83.45,83.41,83.45,13808.0,64.0204,64.028,63.9973,64.028,13808.0
2016-07-29 14:45:00,83.45,83.49,83.43,83.49,11489.0,64.028,64.0587,64.0127,64.0587,11489.0
2016-07-29 14:50:00,83.49,83.5,83.46,83.47,9282.0,64.0587,64.0664,64.0357,64.0434,9282.0
2016-07-29 14:55:00,83.48,83.5,83.45,83.47,13234.0,64.0511,64.0664,64.028,64.0434,13234.0
2016-07-29 15:00:00,83.46,83.48,83.36,83.39,18445.0,64.0357,64.0511,63.959,63.982,18445.0
2016-07-29 15:05:00,83.4,83.4,83.28,83.34,21458.0,63.9897,63.9897,63.8976,63.9436,21458.0
2016-07-29 15:10:00,83.34,83.44,83.34,83.42,24644.0,63.9436,64.0204,63.9436,64.005,24644.0
2016-07-29 15:15:00,83.43,83.45,83.38,83.41,18706.0,64.0127,64.028,63.9743,63.9973,18706.0
2016-07-29 15:20:00,83.41,83.44,83.41,83.41,19397.0,63.9973,64.0204,63.9973,63.9973,19397.0
2016-07-29 15:25:00,83.42,83.47,83.4,83.45,20457.0,64.005,64.0434,63.9897,64.028,20457.0
2016-07-29 15:30:00,83.45,83.49,83.41,83.49,23882.0,64.028,64.0587,63.9973,64.0587,23882.0
2016-07-29 15:35:00,83.5,83.55,83.47,83.54,38632.0,64.0664,64.1048,64.0434,64.0971,38632.0
2016-07-29 15:40:00,83.54,83.63,83.51,83.62,27704.0,64.0971,64.1661,64.0741,64.1585,27704.0
2016-07-29 15:45:00,83.63,83.74,83.63,83.69,42767.0,64.1661,64.2505,64.1661,64.2122,42767.0
2016-07-29 15:50:00,83.7,83.71,83.61,83.62,36721.0,64.2199,64.2275,64.1508,64.1585,36721.0
2016-07-29 15:55:00,83.61,83.7,83.59,83.59,114950.0,64.1508,64.2199,64.1355,64.1355,114950.0
2016-08-01 09:30:00,83.21,83.65,83.21,83.59,79039.0,63.8439,64.1815,63.8439,64.1355,79039.0
2016-08-01 09:35:00,83.62,83.77,83.48,83.48,13627.0,64.1585,64.2736,64.0511,64.0511,13627.0
2016-08-01 09:40:00,83.5,83.8,83.45,83.8,14999.0,64.0664,64.2966,64.028,64.2966,14999.0
2016-08-01 09:45:00,83.76,83.77,83.63,83.68,15666.0,64.2659,64.2736,64.1661,64.2045,15666.0
2016-08-01 09:50:00,83.7,83.89,83.7,83.82,11608.0,64.2199,64.3656,64.2199,64.3119,11608.0
2016-08-01 09:55:00,83.8,83.82,83.73,83.81,11600.0,64.2966,64.3119,64.2429,64.3043,11600.0
2016-08-01 10:00:00,83.78,83.78,83.56,83.58,58417.0,64.2812,64.2812,64.1124,64.1278,58417.0
2016-08-01 10:05:00,83.62,83.71,83.45,83.45,40352.0,64.1585,64.2275,64.028,64.028,40352.0
2016-08-01 10:10:00,83.45,83.55,83.45,83.47,29820.0,64.028,64.1048,64.028,64.0434,29820.0
2016-08-01 10:15:00,83.47,83.53,83.43,83.46,78816.0,64.0434,64.0894,64.0127,64.0357,78816.0
2016-08-01 10:20:00,83.47,83.59,83.45,83.46,21029.0,64.0434,64.1355,64.028,64.0357,21029.0
2016-08-01 10:25:00,83.49,83.55,83.45,83.53,22936.0,64.0587,64.1048,64.028,64.0894,22936.0
2016-08-01 10:30:00,83.52,83.54,83.47,83.52,16725.0,64.0817,64.0971,64.0434,64.0817,16725.0
2016-08-01 10:35:00,83.53,83.54,83.37,83.4,35649.0,64.0894,64.0971,63.9667,63.9897,35649.0
2016-08-01 10:40:00,83.4,83.51,83.4,83.44,21710.0,63.9897,64.0741,63.9897,64.0204,21710.0
2016-08-01 10:45:00,83.44,83.46,83.41,83.42,16177.0,64.0204,64.0357,63.9973,64.005,16177.0
2016-08-01 10:50:00,83.43,83.45,83.33,83.37,16100.0,64.0127,64.028,63.936,63.9667,16100.0
2016-08-01 10:55:00,83.37,83.43,83.32,83.37,22647.0,63.9667,64.0127,63.9283,63.9667,22647.0
2016-08-01 11:00:00,83.37,83.55,83.32,83.55,51629.0,63.9667,64.1048,63.9283,64.1048,51629.0
2016-08-01 11:05:00,83.56,83.74,83.56,83.69,54609.0,64.1124,64.2505,64.1124,64.2122,54609.0
2016-08-01 11:10:00,83.7,83.71,83.59,83.61,42174.0,64.2199,64.2275,64.1355,64.1508,42174.0
2016-08-01 11:15:00,83.61,83.65,83.59,83.62,47164.0,64.1508,64.1815,64.1355,64.1585,47164.0
2016-08-01 11:20:00,83.62,83.67,83.58,83.67,66316.0,64.1585,64.1968,64.1278,64.1968,66316.0
2016-08-01 11:25:00,83.67,83.7,83.63,83.64,36420.0,64.1968,64.2199,64.1661,64.1738,36420.0
2016-08-01 11:30:00,83.65,83.7,83.58,83.66,38953.0,64.1815,64.2199,64.1278,64.1892,38953.0
2016-08-01 11:35:00,83.66,83.68,83.6,83.63,28120.0,64.1892,64.2045,64.1431,64.1661,28120.0
2016-08-01 11:40:00,83.63,83.63,83.49,83.5,21891.0,64.1661,64.1661,64.0587,64.0664,21891.0
2016-08-01 11:45:00,83.49,83.52,83.37,83.41,50725.0,64.0587,64.0817,63.9667,63.9973,50725.0
2016-08-01 11:50:00,83.4,83.43,83.24,83.28,26496.0,63.9897,64.0127,63.8669,63.8976,26496.0
2016-08-01 11:55:00,83.29,83.33,83.15,83.18,44697.0,63.9053,63.936,63.7979,63.8209,44697.0
2016-08-01 12:00:00,83.17,83.18,83.01,83.06,66135.0,63.8132,63.8209,63.6904,63.7288,66135.0
2016-08-01 12:05:00,83.06,83.08,82.91,82.94,45761.0,63.7288,63.7442,63.6137,63.6367,45761.0
2016-08-01 12:10:00,82.94,83.05,82.91,82.97,30339.0,63.6367,63.7211,63.6137,63.6598,30339.0
2016-08-01 12:15:00,82.96,83.03,82.89,82.89,22317.0,63.6521,63.7058,63.5984,63.5984,22317.0
2016-08-01 12:20:00,82.9,82.96,82.82,82.88,28894.0,63.606,63.6521,63.5447,63.5907,28894.0
2016-08-01 12:25:00,82.89,82.91,82.79,82.83,30613.0,63.5984,63.6137,63.5216,63.5523,30613.0
2016-08-01 12:30:00,82.84,82.84,82.76,82.78,34175.0,63.56,63.56,63.4986,63.514,34175.0
2016-08-01 12:35:00,82.79,82.85,82.75,82.83,36993.0,63.5216,63.5677,63.491,63.5523,36993.0
2016-08-01 12:40:00,82.84,82.85,82.7,82.72,33649.0,63.56,63.5677,63.4526,63.4679,33649.0
2016-08-01 12:45:00,82.72,82.76,82.69,82.75,35668.0,63.4679,63.4986,63.4449,63.491,35668.0
2016-08-01 12:50:00,82.75,82.76,82.68,82.69,20771.0,63.491,63.4986,63.4372,63.4449,20771.0
2016-08-01 12:55:00,82.68,82.9,82.66,82.84,133403.0,63.4372,63.606,63.4219,63.56,133403.0
2016-08-01 13:00:00,82.86,82.92,82.74,82.77,74218.0,63.5754,63.6214,63.4833,63.5063,74218.0
2016-08-01 13:05:00,82.76,82.77,82.6,82.67,129542.0,63.4986,63.5063,63.3759,63.4296,129542.0
2016-08-01 13:10:00,82.67,82.73,82.63,82.65,82423.0,63.4296,63.4756,63.3989,63.4142,82423.0
2016-08-01 13:15:00,82.65,82.65,82.6,82.61,132681.0,63.4142,63.4142,63.3759,63.3835,132681.0
2016-08-01 13:20:00,82.62,82.84,82.54,82.79,81157.0,63.3912,63.56,63.3298,63.5216,81157.0
2016-08-01 13:25:00,82.79,82.95,82.79,82.94,26823.0,63.5216,63.6444,63.5216,63.6367,26823.0
2016-08-01 13:30:00,82.93,83.0,82.81,82.89,39689.0,63.6291,63.6828,63.537,63.5984,39689.0
2016-08-01 13:35:00,82.88,82.89,82.8,82.82,33343.0,63.5907,63.5984,63.5293,63.5447,33343.0
2016-08-01 13:40:00,82.82,82.82,82.62,82.76,66690.0,63.5447,63.5447,63.3912,63.4986,66690.0
2016-08-01 13:45:00,82.76,82.76,82.67,82.68,31696.0,63.4986,63.4986,63.4296,63.4372,31696.0
2016-08-01 13:50:00,82.68,82.7,82.51,82.51,49213.0,63.4372,63.4526,63.3068,63.3068,49213.0
2016-08-01 13:55:00,82.52,82.59,82.48,82.57,80303.0,63.3145,63.3682,63.2838,63.3528,80303.0
2016-08-01 14:00:00,82.57,82.69,82.57,82.67,66709.0,63.3528,63.4449,63.3528,63.4296,66709.0
2016-08-01 14:05:00,82.65,82.76,82.64,82.73,29819.0,63.4142,63.4986,63.4066,63.4756,29819.0
2016-08-01 14:10:00,82.73,82.75,82.65,82.67,36806.0,63.4756,63.491,63.4142,63.4296,36806.0
2016-08-01 14:15:00,82.68,82.68,82.58,82.6,53500.0,63.4372,63.4372,63.3605,63.3759,53500.0
2016-08-01 14:20:00,82.6,82.75,82.59,82.63,55390.0,63.3759,63.491,63.3682,63.3989,55390.0
2016-08-01 14:25:00,82.64,82.72,82.56,82.57,35740.0,63.4066,63.4679,63.3452,63.3528,35740.0
2016-08-01 14:30:00,82.58,82.74,82.57,82.72,43362.0,63.3605,63.4833,63.3528,63.4679,43362.0
2016-08-01 14:35:00,82.71,82.77,82.68,82.68,40076.0,63.4603,63.5063,63.4372,63.4372,40076.0
2016-08-01 14:40:00,82.67,82.7,82.56,82.59,40287.0,63.4296,63.4526,63.3452,63.3682,40287.0
2016-08-01 14:45:00,82.59,82.61,82.53,82.54,47183.0,63.3682,63.3835,63.3222,63.3298,47183.0
2016-08-01 14:50:00,82.54,82.56,82.47,82.48,44819.0,63.3298,63.3452,63.2761,63.2838,44819.0
2016-08-01 14:55:00,82.48,82.5,82.38,82.42,107956.0,63.2838,63.2991,63.2071,63.2378,107956.0
2016-08-01 15:00:00,82.41,82.53,82.4,82.52,90505.0,63.2301,63.3222,63.2224,63.3145,90505.0
2016-08-01 15:05:00,82.53,82.6,82.51,82.53,75355.0,63.3222,63.3759,63.3068,63.3222,75355.0
2016-08-01 15:10:00,82.51,82.61,82.46,82.47,58520.0,63.3068,63.3835,63.2684,63.2761,58520.0
2016-08-01 15:15:00,82.47,82.48,82.23,82.3,81361.0,63.2761,63.2838,63.092,63.1457,81361.0
2016-08-01 15:20:00,82.3,82.31,82.1,82.23,94005.0,63.1457,63.1534,62.9922,63.092,94005.0
2016-08-01 15:25:00,82.23,82.39,82.23,82.28,55468.0,63.092,63.2147,63.092,63.1303,55468.0
2016-08-01 15:30:00,82.28,82.32,82.2,82.26,116558.0,63.1303,63.161,63.069,63.115,116558.0
2016-08-01 15:35:00,82.26,82.4,82.26,82.35,88505.0,63.115,63.2224,63.115,63.184,88505.0
2016-08-01 15:40:00,82.35,82.49,82.34,82.45,76120.0,63.184,63.2915,63.1764,63.2608,76120.0
2016-08-01 15:45:00,82.44,82.49,82.33,82.38,118862.0,63.2531,63.2915,63.1687,63.2071,118862.0
2016-08-01 15:50:00,82.39,82.46,82.34,82.37,114197.0,63.2147,63.2684,63.1764,63.1994,114197.0
2016-08-01 15:55:00,82.36,82.47,82.24,82.45,160133.0,63.1917,63.2761,63.0997,63.2608,160133.0
2016-08-02 09:30:00,82.9,83.44,82.01,82.83,198028.0,63.606,64.0204,62.9232,63.5523,198028.0
2016-08-02 09:35:00,83.04,85.25,82.78,84.8,261650.0,63.7135,65.4091,63.514,65.0638,261650.0
2016-08-02 09:40:00,84.8,85.52,84.56,84.77,186080.0,65.0638,65.6163,64.8797,65.0408,186080.0
2016-08-02 09:45:00,84.77,84.77,84.31,84.71,106675.0,65.0408,65.0408,64.6879,64.9948,106675.0
2016-08-02 09:50:00,84.69,85.05,84.6,84.7,177181.0,64.9794,65.2557,64.9104,64.9871,177181.0
2016-08-02 09:55:00,84.68,85.05,84.35,84.93,121727.0,64.9718,65.2557,64.7186,65.1636,121727.0
2016-08-02 10:00:00,84.93,85.4,84.92,85.26,130645.0,65.1636,65.5242,65.1559,65.4168,130645.0
2016-08-02 10:05:00,85.31,85.38,85.2,85.23,106598.0,65.4551,65.5089,65.3707,65.3938,106598.0
2016-08-02 10:10:00,85.25,85.27,84.79,85.09,109706.0,65.4091,65.4245,65.0562,65.2863,109706.0
2016-08-02 10:15:00,85.07,85.34,85.06,85.28,141574.0,65.271,65.4782,65.2633,65.4321,141574.0
2016-08-02 10:20:00,85.33,85.37,85.16,85.19,102043.0,65.4705,65.5012,65.3401,65.3631,102043.0
2016-08-02 10:25:00,85.18,85.18,84.7,84.82,112682.0,65.3554,65.3554,64.9871,65.0792,112682.0
2016-08-02 10:30:00,84.84,85.11,84.75,84.9,49944.0,65.0945,65.3017,65.0255,65.1406,49944.0
2016-08-02 10:35:00,84.86,84.86,84.57,84.7,53396.0,65.1099,65.1099,64.8874,64.9871,53396.0
2016-08-02 10:40:00,84.7,84.78,84.62,84.74,44461.0,64.9871,65.0485,64.9257,65.0178,44461.0
2016-08-02 10:45:00,84.75,84.75,84.27,84.3,68714.0,65.0255,65.0255,64.6572,64.6802,68714.0
2016-08-02 10:50:00,84.34,84.5,84.21,84.43,37429.0,64.7109,64.8337,64.6112,64.78,37429.0
2016-08-02 10:55:00,84.43,84.5,84.32,84.34,30929.0,64.78,64.8337,64.6956,64.7109,30929.0
2016-08-02 11:00:00,84.36,84.41,84.04,84.04,39863.0,64.7262,64.7646,64.4807,64.4807,39863.0
2016-08-02 11:05:00,84.06,84.21,84.01,84.08,38126.0,64.4961,64.6112,64.4577,64.5114,38126.0
2016-08-02 11:10:00,84.08,84.1,83.86,83.89,22422.0,64.5114,64.5268,64.3426,64.3656,22422.0
2016-08-02 11:15:00,83.88,83.9,83.7,83.72,25955.0,64.358,64.3733,64.2199,64.2352,25955.0
2016-08-02 11:20:00,83.72,83.95,83.66,83.94,28674.0,64.2352,64.4117,64.1892,64.404,28674.0
2016-08-02 11:25:00,83.95,83.99,83.9,83.93,17121.0,64.4117,64.4424,64.3733,64.3963,17121.0
2016-08-02 11:30:00,83.93,84.15,83.93,84.13,19694.0,64.3963,64.5651,64.3963,64.5498,19694.0
2016-08-02 11:35:00,84.13,84.46,84.11,84.44,32542.0,64.5498,64.803,64.5344,64.7876,32542.0
2016-08-02 11:40:00,84.42,84.54,84.42,84.45,44660.0,64.7723,64.8644,64.7723,64.7953,44660.0
2016-08-02 11:45:00,84.46,84.53,84.27,84.51,57924.0,64.803,64.8567,64.6572,64.8413,57924.0
2016-08-02 11:50:00,84.49,84.66,84.43,84.53,34855.0,64.826,64.9564,64.78,64.8567,34855.0
2016-08-02 11:55:00,84.51,84.65,84.48,84.59,18710.0,64.8413,64.9488,64.8183,64.9027,18710.0
2016-08-02 12:00:00,84.58,84.58,84.43,84.56,28301.0,64.895,64.895,64.78,64.8797,28301.0
2016-08-02 12:05:00,84.55,84.74,84.54,84.71,48956.0,64.872,65.0178,64.8644,64.9948,48956.0
2016-08-02 12:10:00,84.7,85.07,84.69,84.94,68183.0,64.9871,65.271,64.9794,65.1713,68183.0
2016-08-02 12:15:00,84.95,84.99,84.86,84.95,31995.0,65.1789,65.2096,65.1099,65.1789,31995.0
2016-08-02 12:20:00,84.95,84.99,84.92,84.97,28135.0,65.1789,65.2096,65.1559,65.1943,28135.0
2016-08-02 12:25:00,84.98,85.06,84.95,85.01,35430.0,65.2019,65.2633,65.1789,65.225,35430.0
2016-08-02 12:30:00,84.98,85.0,84.73,84.76,49109.0,65.2019,65.2173,65.0101,65.0332,49109.0
2016-08-02 12:35:00,84.76,84.92,84.66,84.66,28270.0,65.0332,65.1559,64.9564,64.9564,28270.0
2016-08-02 12:40:00,84.67,85.03,84.63,85.02,21224.0,64.9641,65.2403,64.9334,65.2326,21224.0
2016-08-02 12:45:00,85.02,85.09,84.91,85.08,43936.0,65.2326,65.2863,65.1482,65.2787,43936.0
2016-08-02 12:50:00,85.07,85.07,84.95,84.98,12501.0,65.271,65.271,65.1789,65.2019,12501.0
2016-08-02 12:55:00,84.96,85.02,84.83,84.96,19697.0,65.1866,65.2326,65.0869,65.1866,19697.0
2016-08-02 13:00:00,84.97,85.03,84.9,84.9,21372.0,65.1943,65.2403,65.1406,65.1406,21372.0
2016-08-02 13:05:00,84.9,84.95,84.8,84.88,23868.0,65.1406,65.1789,65.0638,65.1252,23868.0
2016-08-02 13:10:00,84.87,84.91,84.73,84.79,20845.0,65.1176,65.1482,65.0101,65.0562,20845.0
2016-08-02 13:15:00,84.81,84.98,84.79,84.88,13809.0,65.0715,65.2019,65.0562,65.1252,13809.0
2016-08-02 13:20:00,84.86,85.01,84.84,85.0,21086.0,65.1099,65.225,65.0945,65.2173,21086.0
2016-08-02 13:25:00,85.0,85.03,84.96,84.97,26670.0,65.2173,65.2403,65.1866,65.1943,26670.0
2016-08-02 13:30:00,84.98,85.07,84.92,84.97,24499.0,65.2019,65.271,65.1559,65.1943,24499.0
2016-08-02 13:35:00,84.98,85.01,84.86,84.98,20395.0,65.2019,65.225,65.1099,65.2019,20395.0
2016-08-02 13:40:00,84.98,85.08,84.92,85.04,18645.0,65.2019,65.2787,65.1559,65.248,18645.0
2016-08-02 13:45:00,85.07,85.09,84.99,85.0,10417.0,65.271,65.2863,65.2096,65.2173,10417.0
2016-08-02 13:50:00,85.0,85.09,84.99,85.08,15860.0,65.2173,65.2863,65.2096,65.2787,15860.0
2016-08-02 13:55:00,85.06,85.12,85.02,85.03,19483.0,65.2633,65.3094,65.2326,65.2403,19483.0
2016-08-02 14:00:00,85.0,85.04,84.86,84.89,24137.0,65.2173,65.248,65.1099,65.1329,24137.0
2016-08-02 14:05:00,84.89,85.0,84.82,85.0,24546.0,65.1329,65.2173,65.0792,65.2173,24546.0
2016-08-02 14:10:00,85.0,85.05,84.95,85.0,24742.0,65.2173,65.2557,65.1789,65.2173,24742.0
2016-08-02 14:15:00,85.0,85.02,84.91,84.92,20649.0,65.2173,65.2326,65.1482,65.1559,20649.0
2016-08-02 14:20:00,84.92,84.92,84.83,84.88,20738.0,65.1559,65.1559,65.0869,65.1252,20738.0
2016-08-02 14:25:00,84.85,84.88,84.8,84.83,17702.0,65.1022,65.1252,65.0638,65.0869,17702.0
2016-08-02 14:30:00,84.83,85.0,84.76,84.96,26510.0,65.0869,65.2173,65.0332,65.1866,26510.0
2016-08-02 14:35:00,84.93,84.96,84.7,84.73,16942.0,65.1636,65.1866,64.9871,65.0101,16942.0
2016-08-02 14:40:00,84.72,85.0,84.71,84.98,31629.0,65.0025,65.2173,64.9948,65.2019,31629.0
2016-08-02 14:45:00,84.99,85.01,84.9,84.94,23456.0,65.2096,65.225,65.1406,65.1713,23456.0
2016-08-02 14:50:00,84.95,84.98,84.75,84.76,18103.0,65.1789,65.2019,65.0255,65.0332,18103.0
2016-08-02 14:55:00,84.75,84.83,84.72,84.76,28952.0,65.0255,65.0869,65.0025,65.0332,28952.0
2016-08-02 15:00:00,84.77,84.94,84.76,84.91,30422.0,65.0408,65.1713,65.0332,65.1482,30422.0
2016-08-02 15:05:00,84.91,84.97,84.86,84.92,34551.0,65.1482,65.1943,65.1099,65.1559,34551.0
2016-08-02 15:10:00,84.92,84.94,84.83,84.92,35467.0,65.1559,65.1713,65.0869,65.1559,35467.0
2016-08-02 15:15:00,84.92,84.94,84.86,84.92,39071.0,65.1559,65.1713,65.1099,65.1559,39071.0
2016-08-02 15:20:00,84.92,85.0,84.82,84.97,45010.0,65.1559,65.2173,65.0792,65.1943,45010.0
2016-08-02 15:25:00,84.96,85.03,84.92,84.98,42659.0,65.1866,65.2403,65.1559,65.2019,42659.0
2016-08-02 15:30:00,84.97,85.01,84.91,85.0,47855.0,65.1943,65.225,65.1482,65.2173,47855.0
2016-08-02 15:35:00,85.0,85.02,84.96,85.0,56143.0,65.2173,65.2326,65.1866,65.2173,56143.0
2016-08-02 15:40:00,85.0,85.05,84.93,85.01,90070.0,65.2173,65.2557,65.1636,65.225,90070.0
2016-08-02 15:45:00,85.01,85.08,84.95,85.06,119934.0,65.225,65.2787,65.1789,65.2633,119934.0
2016-08-02 15:50:00,85.06,85.1,84.93,84.99,92683.0,65.2633,65.294,65.1636,65.2096,92683.0
2016-08-02 15:55:00,84.98,85.06,84.91,84.93,132997.0,65.2019,65.2633,65.1482,65.1636,132997.0
2016-08-03 09:30:00,84.74,84.9,84.28,84.45,79647.0,65.0178,65.1406,64.6649,64.7953,79647.0
2016-08-03 09:35:00,84.52,84.63,84.36,84.44,28162.0,64.849,64.9334,64.7262,64.7876,28162.0
2016-08-03 09:40:00,84.39,84.51,84.36,84.47,19021.0,64.7493,64.8413,64.7262,64.8106,19021.0
2016-08-03 09:45:00,84.45,84.57,84.37,84.43,19339.0,64.7953,64.8874,64.7339,64.78,19339.0
2016-08-03 09:50:00,84.43,84.43,84.18,84.35,43935.0,64.78,64.78,64.5881,64.7186,43935.0
2016-08-03 09:55:00,84.32,84.36,84.08,84.08,36158.0,64.6956,64.7262,64.5114,64.5114,36158.0
2016-08-03 10:00:00,84.07,84.1,83.9,83.9,54733.0,64.5037,64.5268,64.3733,64.3733,54733.0
2016-08-03 10:05:00,83.9,83.94,83.78,83.8,27177.0,64.3733,64.404,64.2812,64.2966,27177.0
2016-08-03 10:10:00,83.77,83.99,83.73,83.9,29499.0,64.2736,64.4424,64.2429,64.3733,29499.0
2016-08-03 10:15:00,83.9,83.95,83.75,83.76,30860.0,64.3733,64.4117,64.2582,64.2659,30860.0
2016-08-03 10:20:00,83.75,83.78,83.68,83.68,24644.0,64.2582,64.2812,64.2045,64.2045,24644.0
2016-08-03 10:25:00,83.7,83.77,83.63,83.63,32734.0,64.2199,64.2736,64.1661,64.1661,32734.0
2016-08-03 10:30:00,83.6,83.7,83.55,83.59,46892.0,64.1431,64.2199,64.1048,64.1355,46892.0
2016-08-03 10:35:00,83.6,83.62,83.45,83.45,43782.0,64.1431,64.1585,64.028,64.028,43782.0
2016-08-03 10:40:00,83.45,83.48,83.37,83.4,35330.0,64.028,64.0511,63.9667,63.9897,35330.0
2016-08-03 10:45:00,83.38,83.46,83.38,83.4,16113.0,63.9743,64.0357,63.9743,63.9897,16113.0
2016-08-03 10:50:00,83.42,83.43,83.24,83.27,28724.0,64.005,64.0127,63.8669,63.8899,28724.0
2016-08-03 10:55:00,83.27,83.34,83.27,83.34,22921.0,63.8899,63.9436,63.8899,63.9436,22921.0
2016-08-03 11:00:00,83.35,83.43,83.35,83.39,14564.0,63.9513,64.0127,63.9513,63.982,14564.0
2016-08-03 11:05:00,83.4,83.63,83.4,83.59,38426.0,63.9897,64.1661,63.9897,64.1355,38426.0
2016-08-03 11:10:00,83.59,83.61,83.52,83.56,19045.0,64.1355,64.1508,64.0817,64.1124,19045.0
2016-08-03 11:15:00,83.55,83.59,83.48,83.49,21504.0,64.1048,64.1355,64.0511,64.0587,21504.0
2016-08-03 11:20:00,83.48,83.63,83.48,83.56,21505.0,64.0511,64.1661,64.0511,64.1124,21505.0
2016-08-03 11:25:00,83.58,83.62,83.54,83.54,19881.0,64.1278,64.1585,64.0971,64.0971,19881.0
2016-08-03 11:30:00,83.53,83.64,83.52,83.62,20808.0,64.0894,64.1738,64.0817,64.1585,20808.0
2016-08-03 11:35:00,83.62,83.77,83.58,83.76,40404.0,64.1585,64.2736,64.1278,64.2659,40404.0
2016-08-03 11:40:00,83.74,83.81,83.67,83.79,24082.0,64.2505,64.3043,64.1968,64.2889,24082.0
2016-08-03 11:45:00,83.79,83.81,83.74,83.78,23121.0,64.2889,64.3043,64.2505,64.2812,23121.0
2016-08-03 11:50:00,83.78,83.93,83.78,83.9,23052.0,64.2812,64.3963,64.2812,64.3733,23052.0
2016-08-03 11:55:00,83.91,83.92,83.75,83.75,16679.0,64.381,64.3887,64.2582,64.2582,16679.0
2016-08-03 12:00:00,83.75,83.92,83.75,83.9,15861.0,64.2582,64.3887,64.2582,64.3733,15861.0
2016-08-03 12:05:00,83.9,84.0,83.89,83.99,16330.0,64.3733,64.45,64.3656,64.4424,16330.0
2016-08-03 12:10:00,83.99,83.99,83.87,83.92,10758.0,64.4424,64.4424,64.3503,64.3887,10758.0
2016-08-03 12:15:00,83.94,84.02,83.9,84.02,27848.0,64.404,64.4654,64.3733,64.4654,27848.0
2016-08-03 12:20:00,84.02,84.06,83.98,84.03,10937.0,64.4654,64.4961,64.4347,64.473,10937.0
2016-08-03 12:25:00,84.03,84.04,83.89,83.97,8323.0,64.473,64.4807,64.3656,64.427,8323.0
2016-08-03 12:30:00,83.98,83.99,83.86,83.88,10881.0,64.4347,64.4424,64.3426,64.358,10881.0
2016-08-03 12:35:00,83.87,83.94,83.84,83.91,10654.0,64.3503,64.404,64.3273,64.381,10654.0
2016-08-03 12:40:00,83.91,84.07,83.88,84.05,32744.0,64.381,64.5037,64.358,64.4884,32744.0
2016-08-03 12:45:00,84.06,84.2,84.06,84.15,43724.0,64.4961,64.6035,64.4961,64.5651,43724.0
2016-08-03 12:50:00,84.15,84.26,84.14,84.2,21889.0,64.5651,64.6495,64.5574,64.6035,21889.0
2016-08-03 12:55:00,84.21,84.26,84.19,84.2,14346.0,64.6112,64.6495,64.5958,64.6035,14346.0
2016-08-03 13:00:00,84.2,84.29,84.2,84.26,25037.0,64.6035,64.6725,64.6035,64.6495,25037.0
2016-08-03 13:05:00,84.26,84.36,84.26,84.35,35511.0,64.6495,64.7262,64.6495,64.7186,35511.0
2016-08-03 13:10:00,84.34,84.4,84.3,84.3,13520.0,64.7109,64.7569,64.6802,64.6802,13520.0
2016-08-03 13:15:00,84.3,84.34,84.29,84.31,32051.0,64.6802,64.7109,64.6725,64.6879,32051.0
2016-08-03 13:20:00,84.33,84.34,84.29,84.3,14584.0,64.7032,64.7109,64.6725,64.6802,14584.0
2016-08-03 13:25:00,84.3,84.36,84.3,84.35,18335.0,64.6802,64.7262,64.6802,64.7186,18335.0
2016-08-03 13:30:00,84.35,84.4,84.34,84.39,14471.0,64.7186,64.7569,64.7109,64.7493,14471.0
2016-08-03 13:35:00,84.39,84.47,84.39,84.44,15423.0,64.7493,64.8106,64.7493,64.7876,15423.0
2016-08-03 13:40:00,84.44,84.57,84.44,84.5,37202.0,64.7876,64.8874,64.7876,64.8337,37202.0
2016-08-03 13:45:00,84.5,84.55,84.49,84.5,29571.0,64.8337,64.872,64.826,64.8337,29571.0
2016-08-03 13:50:00,84.51,84.51,84.42,84.46,30048.0,64.8413,64.8413,64.7723,64.803,30048.0
2016-08-03 13:55:00,84.45,84.47,84.4,84.43,14884.0,64.7953,64.8106,64.7569,64.78,14884.0
2016-08-03 14:00:00,84.44,84.47,84.44,84.45,21241.0,64.7876,64.8106,64.7876,64.7953,21241.0
2016-08-03 14:05:00,84.47,84.51,84.45,84.48,19706.0,64.8106,64.8413,64.7953,64.8183,19706.0
2016-08-03 14:10:00,84.48,84.5,84.4,84.43,19707.0,64.8183,64.8337,64.7569,64.78,19707.0
2016-08-03 14:15:00,84.43,84.44,84.35,84.37,14368.0,64.78,64.7876,64.7186,64.7339,14368.0
2016-08-03 14:20:00,84.37,84.45,84.37,84.44,24883.0,64.7339,64.7953,64.7339,64.7876,24883.0
2016-08-03 14:25:00,84.44,84.48,84.42,84.46,17594.0,64.7876,64.8183,64.7723,64.803,17594.0
2016-08-03 14:30:00,84.46,84.48,84.45,84.47,18042.0,64.803,64.8183,64.7953,64.8106,18042.0
2016-08-03 14:35:00,84.46,84.5,84.46,84.48,13853.0,64.803,64.8337,64.803,64.8183,13853.0
2016-08-03 14:40:00,84.49,84.52,84.48,84.5,17952.0,64.826,64.849,64.8183,64.8337,17952.0
2016-08-03 14:45:00,84.49,84.5,84.31,84.34,22036.0,64.826,64.8337,64.6879,64.7109,22036.0
2016-08-03 14:50:00,84.34,84.43,84.34,84.39,13522.0,64.7109,64.78,64.7109,64.7493,13522.0
2016-08-03 14:55:00,84.4,84.5,84.39,84.46,18279.0,64.7569,64.8337,64.7493,64.803,18279.0
2016-08-03 15:00:00,84.46,84.51,84.46,84.49,38095.0,64.803,64.8413,64.803,64.826,38095.0
2016-08-03 15:05:00,84.48,84.52,84.47,84.52,20722.0,64.8183,64.849,64.8106,64.849,20722.0
2016-08-03 15:10:00,84.52,84.52,84.41,84.44,26170.0,64.849,64.849,64.7646,64.7876,26170.0
2016-08-03 15:15:00,84.44,84.45,84.38,84.39,19429.0,64.7876,64.7953,64.7416,64.7493,19429.0
2016-08-03 15:20:00,84.39,84.42,84.35,84.4,24849.0,64.7493,64.7723,64.7186,64.7569,24849.0
2016-08-03 15:25:00,84.41,84.5,84.41,84.47,42378.0,64.7646,64.8337,64.7646,64.8106,42378.0
2016-08-03 15:30:00,84.47,84.5,84.47,84.5,32683.0,64.8106,64.8337,64.8106,64.8337,32683.0
2016-08-03 15:35:00,84.5,84.5,84.46,84.47,27763.0,64.8337,64.8337,64.803,64.8106,27763.0
2016-08-03 15:40:00,84.47,84.48,84.4,84.42,26374.0,64.8106,64.8183,64.7569,64.7723,26374.0
2016-08-03 15:45:00,84.42,84.63,84.42,84.63,59659.0,64.7723,64.9334,64.7723,64.9334,59659.0
2016-08-03 15:50:00,84.62,84.65,84.57,84.65,95197.0,64.9257,64.9488,64.8874,64.9488,95197.0
2016-08-03 15:55:00,84.65,84.68,84.59,84.62,126523.0,64.9488,64.9718,64.9027,64.9257,126523.0
2016-08-04 09:30:00,84.52,84.8,84.52,84.65,40427.0,64.849,65.0638,64.849,64.9488,40427.0
2016-08-04 09:35:00,84.63,84.76,84.61,84.66,16181.0,64.9334,65.0332,64.9181,64.9564,16181.0
2016-08-04 09:40:00,84.64,84.71,84.49,84.56,14339.0,64.9411,64.9948,64.826,64.8797,14339.0
2016-08-04 09:45:00,84.54,84.71,84.5,84.61,18936.0,64.8644,64.9948,64.8337,64.9181,18936.0
2016-08-04 09:50:00,84.6,84.64,84.5,84.55,11126.0,64.9104,64.9411,64.8337,64.872,11126.0
2016-08-04 09:55:00,84.5,84.5,84.38,84.45,7052.0,64.8337,64.8337,64.7416,64.7953,7052.0
2016-08-04 10:00:00,84.49,84.51,84.41,84.5,7726.0,64.826,64.8413,64.7646,64.8337,7726.0
2016-08-04 10:05:00,84.52,84.52,84.43,84.5,8314.0,64.849,64.849,64.78,64.8337,8314.0
2016-08-04 10:10:00,84.48,84.53,84.46,84.48,23825.0,64.8183,64.8567,64.803,64.8183,23825.0
2016-08-04 10:15:00,84.47,84.51,84.42,84.42,14104.0,64.8106,64.8413,64.7723,64.7723,14104.0
2016-08-04 10:20:00,84.43,84.46,84.41,84.42,27520.0,64.78,64.803,64.7646,64.7723,27520.0
2016-08-04 10:25:00,84.43,84.44,84.35,84.37,16432.0,64.78,64.7876,64.7186,64.7339,16432.0
2016-08-04 10:30:00,84.36,84.4,84.3,84.32,25198.0,64.7262,64.7569,64.6802,64.6956,25198.0
2016-08-04 10:35:00,84.32,84.5,84.25,84.5,47309.0,64.6956,64.8337,64.6418,64.8337,47309.0
2016-08-04 10:40:00,84.5,84.55,84.48,84.5,12572.0,64.8337,64.872,64.8183,64.8337,12572.0
2016-08-04 10:45:00,84.49,84.49,84.34,84.4,16815.0,64.826,64.826,64.7109,64.7569,16815.0
2016-08-04 10:50:00,84.41,84.45,84.28,84.28,46402.0,64.7646,64.7953,64.6649,64.6649,46402.0
2016-08-04 10:55:00,84.28,84.35,84.23,84.3,19373.0,64.6649,64.7186,64.6265,64.6802,19373.0
2016-08-04 11:00:00,84.28,84.35,84.2,84.32,39710.0,64.6649,64.7186,64.6035,64.6956,39710.0
2016-08-04 11:05:00,84.32,84.32,84.16,84.16,20415.0,64.6956,64.6956,64.5728,64.5728,20415.0
2016-08-04 11:10:00,84.16,84.2,84.03,84.04,46647.0,64.5728,64.6035,64.473,64.4807,46647.0
2016-08-04 11:15:00,84.05,84.05,83.97,84.0,28804.0,64.4884,64.4884,64.427,64.45,28804.0
2016-08-04 11:20:00,83.97,83.98,83.8,83.83,81851.0,64.427,64.4347,64.2966,64.3196,81851.0
2016-08-04 11:25:00,83.83,83.91,83.83,83.87,12062.0,64.3196,64.381,64.3196,64.3503,12062.0
2016-08-04 11:30:00,83.88,83.97,83.83,83.86,18311.0,64.358,64.427,64.3196,64.3426,18311.0
2016-08-04 11:35:00,83.86,83.9,83.81,83.86,11260.0,64.3426,64.3733,64.3043,64.3426,11260.0
2016-08-04 11:40:00,83.87,83.98,83.87,83.91,20150.0,64.3503,64.4347,64.3503,64.381,20150.0
2016-08-04 11:45:00,83.89,83.93,83.88,83.93,5931.0,64.3656,64.3963,64.358,64.3963,5931.0
2016-08-04 11:50:00,83.92,83.94,83.82,83.82,9785.0,64.3887,64.404,64.3119,64.3119,9785.0
2016-08-04 11:55:00,83.81,83.89,83.78,83.85,9013.0,64.3043,64.3656,64.2812,64.3349,9013.0
2016-08-04 12:00:00,83.86,83.86,83.79,83.82,11232.0,64.3426,64.3426,64.2889,64.3119,11232.0
2016-08-04 12:05:00,83.83,83.86,83.77,83.8,8110.0,64.3196,64.3426,64.2736,64.2966,8110.0
2016-08-04 12:10:00,83.8,83.82,83.77,83.79,9664.0,64.2966,64.3119,64.2736,64.2889,9664.0
2016-08-04 12:15:00,83.79,83.8,83.73,83.73,30110.0,64.2889,64.2966,64.2429,64.2429,30110.0
2016-08-04 12:20:00,83.74,83.75,83.68,83.75,14072.0,64.2505,64.2582,64.2045,64.2582,14072.0
2016-08-04 12:25:00,83.76,83.8,83.74,83.8,6052.0,64.2659,64.2966,64.2505,64.2966,6052.0
2016-08-04 12:30:00,83.79,83.8,83.72,83.77,7811.0,64.2889,64.2966,64.2352,64.2736,7811.0
2016-08-04 12:35:00,83.76,83.82,83.75,83.81,7025.0,64.2659,64.3119,64.2582,64.3043,7025.0
2016-08-04 12:40:00,83.8,83.84,83.78,83.78,6333.0,64.2966,64.3273,64.2812,64.2812,6333.0
2016-08-04 12:45:00,83.78,83.8,83.76,83.78,10567.0,64.2812,64.2966,64.2659,64.2812,10567.0
2016-08-04 12:50:00,83.79,83.88,83.78,83.81,13104.0,64.2889,64.358,64.2812,64.3043,13104.0
2016-08-04 12:55:00,83.8,83.8,83.73,83.75,12275.0,64.2966,64.2966,64.2429,64.2582,12275.0
2016-08-04 13:00:00,83.76,83.8,83.71,83.72,9108.0,64.2659,64.2966,64.2275,64.2352,9108.0
2016-08-04 13:05:00,83.71,83.79,83.7,83.79,10387.0,64.2275,64.2889,64.2199,64.2889,10387.0
2016-08-04 13:10:00,83.78,83.78,83.71,83.71,7187.0,64.2812,64.2812,64.2275,64.2275,7187.0
2016-08-04 13:15:00,83.69,83.74,83.69,83.71,4106.0,64.2122,64.2505,64.2122,64.2275,4106.0
2016-08-04 13:20:00,83.7,83.74,83.69,83.7,8614.0,64.2199,64.2505,64.2122,64.2199,8614.0
2016-08-04 13:25:00,83.71,83.75,83.69,83.72,8461.0,64.2275,64.2582,64.2122,64.2352,8461.0
2016-08-04 13:30:00,83.71,83.71,83.66,83.69,17814.0,64.2275,64.2275,64.1892,64.2122,17814.0
2016-08-04 13:35:00,83.7,83.75,83.69,83.75,5281.0,64.2199,64.2582,64.2122,64.2582,5281.0
2016-08-04 13:40:00,83.76,83.77,83.73,83.74,5052.0,64.2659,64.2736,64.2429,64.2505,5052.0
2016-08-04 13:45:00,83.74,83.75,83.7,83.7,4369.0,64.2505,64.2582,64.2199,64.2199,4369.0
2016-08-04 13:50:00,83.7,83.71,83.68,83.71,8641.0,64.2199,64.2275,64.2045,64.2275,8641.0
2016-08-04 13:55:00,83.7,83.7,83.67,83.69,4632.0,64.2199,64.2199,64.1968,64.2122,4632.0
2016-08-04 14:00:00,83.68,83.75,83.64,83.74,14066.0,64.2045,64.2582,64.1738,64.2505,14066.0
2016-08-04 14:05:00,83.75,83.75,83.67,83.7,7216.0,64.2582,64.2582,64.1968,64.2199,7216.0
2016-08-04 14:10:00,83.7,83.71,83.65,83.68,5591.0,64.2199,64.2275,64.1815,64.2045,5591.0
2016-08-04 14:15:00,83.67,83.68,83.6,83.62,7618.0,64.1968,64.2045,64.1431,64.1585,7618.0
2016-08-04 14:20:00,83.62,83.67,83.61,83.65,6174.0,64.1585,64.1968,64.1508,64.1815,6174.0
2016-08-04 14:25:00,83.65,83.66,83.6,83.61,11360.0,64.1815,64.1892,64.1431,64.1508,11360.0
2016-08-04 14:30:00,83.61,83.61,83.56,83.59,13254.0,64.1508,64.1508,64.1124,64.1355,13254.0
2016-08-04 14:35:00,83.58,83.58,83.51,83.53,28073.0,64.1278,64.1278,64.0741,64.0894,28073.0
2016-08-04 14:40:00,83.51,83.65,83.51,83.63,11129.0,64.0741,64.1815,64.0741,64.1661,11129.0
2016-08-04 14:45:00,83.62,83.66,83.58,83.59,9214.0,64.1585,64.1892,64.1278,64.1355,9214.0
2016-08-04 14:50:00,83.59,83.6,83.56,83.58,10649.0,64.1355,64.1431,64.1124,64.1278,10649.0
2016-08-04 14:55:00,83.58,83.66,83.58,83.63,11280.0,64.1278,64.1892,64.1278,64.1661,11280.0
2016-08-04 15:00:00,83.62,83.67,83.59,83.65,16113.0,64.1585,64.1968,64.1355,64.1815,16113.0
2016-08-04 15:05:00,83.65,83.68,83.63,83.65,10286.0,64.1815,64.2045,64.1661,64.1815,10286.0
2016-08-04 15:10:00,83.65,83.65,83.57,83.62,16515.0,64.1815,64.1815,64.1201,64.1585,16515.0
2016-08-04 15:15:00,83.62,83.66,83.6,83.61,8384.0,64.1585,64.1892,64.1431,64.1508,8384.0
2016-08-04 15:20:00,83.62,83.65,83.58,83.59,9295.0,64.1585,64.1815,64.1278,64.1355,9295.0
2016-08-04 15:25:00,83.58,83.62,83.56,83.62,19150.0,64.1278,64.1585,64.1124,64.1585,19150.0
2016-08-04 15:30:00,83.62,83.67,83.62,83.63,19508.0,64.1585,64.1968,64.1585,64.1661,19508.0
2016-08-04 15:35:00,83.63,83.69,83.62,83.64,37716.0,64.1661,64.2122,64.1585,64.1738,37716.0
2016-08-04 15:40:00,83.65,83.66,83.59,83.62,38536.0,64.1815,64.1892,64.1355,64.1585,38536.0
2016-08-04 15:45:00,83.61,83.68,83.59,83.66,79996.0,64.1508,64.2045,64.1355,64.1892,79996.0
2016-08-04 15:50:00,83.66,83.71,83.65,83.66,94032.0,64.1892,64.2275,64.1815,64.1892,94032.0
2016-08-04 15:55:00,83.66,83.68,83.55,83.59,69961.0,64.1892,64.2045,64.1048,64.1355,69961.0
2016-08-05 09:30:00,84.0,84.16,83.69,84.1,35796.0,64.45,64.5728,64.2122,64.5268,35796.0
2016-08-05 09:35:00,84.11,84.2,83.99,84.15,34930.0,64.5344,64.6035,64.4424,64.5651,34930.0
2016-08-05 09:40:00,84.19,84.36,84.02,84.24,36761.0,64.5958,64.7262,64.4654,64.6342,36761.0
2016-08-05 09:45:00,84.25,84.47,84.22,84.47,17285.0,64.6418,64.8106,64.6188,64.8106,17285.0
2016-08-05 09:50:00,84.48,84.49,84.29,84.36,15389.0,64.8183,64.826,64.6725,64.7262,15389.0
2016-08-05 09:55:00,84.38,84.68,84.38,84.58,22684.0,64.7416,64.9718,64.7416,64.895,22684.0
2016-08-05 10:00:00,84.59,84.61,84.33,84.59,14081.0,64.9027,64.9181,64.7032,64.9027,14081.0
2016-08-05 10:05:00,84.56,84.73,84.56,84.68,13036.0,64.8797,65.0101,64.8797,64.9718,13036.0
2016-08-05 10:10:00,84.67,84.74,84.51,84.55,11762.0,64.9641,65.0178,64.8413,64.872,11762.0
2016-08-05 10:15:00,84.55,84.65,84.48,84.52,7200.0,64.872,64.9488,64.8183,64.849,7200.0
2016-08-05 10:20:00,84.51,84.57,84.47,84.53,8055.0,64.8413,64.8874,64.8106,64.8567,8055.0
2016-08-05 10:25:00,84.52,84.65,84.52,84.59,18754.0,64.849,64.9488,64.849,64.9027,18754.0
2016-08-05 10:30:00,84.59,84.6,84.53,84.57,21046.0,64.9027,64.9104,64.8567,64.8874,21046.0
2016-08-05 10:35:00,84.57,84.6,84.49,84.54,15584.0,64.8874,64.9104,64.826,64.8644,15584.0
2016-08-05 10:40:00,84.53,84.55,84.47,84.47,14278.0,64.8567,64.872,64.8106,64.8106,14278.0
2016-08-05 10:45:00,84.47,84.48,84.35,84.39,7933.0,64.8106,64.8183,64.7186,64.7493,7933.0
2016-08-05 10:50:00,84.4,84.44,84.36,84.36,8250.0,64.7569,64.7876,64.7262,64.7262,8250.0
2016-08-05 10:55:00,84.37,84.4,84.28,84.4,10693.0,64.7339,64.7569,64.6649,64.7569,10693.0
2016-08-05 11:00:00,84.4,84.46,84.39,84.41,11350.0,64.7569,64.803,64.7493,64.7646,11350.0
2016-08-05 11:05:00,84.42,84.46,84.4,84.4,13798.0,64.7723,64.803,64.7569,64.7569,13798.0
2016-08-05 11:10:00,84.4,84.5,84.4,84.5,6372.0,64.7569,64.8337,64.7569,64.8337,6372.0
2016-08-05 11:15:00,84.49,84.49,84.28,84.36,20155.0,64.826,64.826,64.6649,64.7262,20155.0
2016-08-05 11:20:00,84.35,84.43,84.35,84.38,8714.0,64.7186,64.78,64.7186,64.7416,8714.0
2016-08-05 11:25:00,84.38,84.45,84.3,84.3,18366.0,64.7416,64.7953,64.6802,64.6802,18366.0
2016-08-05 11:30:00,84.31,84.35,84.27,84.29,14958.0,64.6879,64.7186,64.6572,64.6725,14958.0
2016-08-05 11:35:00,84.3,84.34,84.3,84.32,7058.0,64.6802,64.7109,64.6802,64.6956,7058.0
2016-08-05 11:40:00,84.32,84.38,84.32,84.34,10070.0,64.6956,64.7416,64.6956,64.7109,10070.0
2016-08-05 11:45:00,84.34,84.34,84.28,84.31,10858.0,64.7109,64.7109,64.6649,64.6879,10858.0
2016-08-05 11:50:00,84.31,84.33,84.23,84.23,22412.0,64.6879,64.7032,64.6265,64.6265,22412.0
2016-08-05 11:55:00,84.24,84.26,84.21,84.23,27632.0,64.6342,64.6495,64.6112,64.6265,27632.0
2016-08-05 12:00:00,84.23,84.26,84.18,84.25,11566.0,64.6265,64.6495,64.5881,64.6418,11566.0
2016-08-05 12:05:00,84.25,84.34,84.25,84.32,8298.0,64.6418,64.7109,64.6418,64.6956,8298.0
2016-08-05 12:10:00,84.3,84.34,84.3,84.34,5429.0,64.6802,64.7109,64.6802,64.7109,5429.0
2016-08-05 12:15:00,84.34,84.34,84.28,84.28,5338.0,64.7109,64.7109,64.6649,64.6649,5338.0
2016-08-05 12:20:00,84.3,84.3,84.27,84.29,5253.0,64.6802,64.6802,64.6572,64.6725,5253.0
2016-08-05 12:25:00,84.29,84.3,84.27,84.29,4499.0,64.6725,64.6802,64.6572,64.6725,4499.0
2016-08-05 12:30:00,84.29,84.3,84.25,84.27,6830.0,64.6725,64.6802,64.6418,64.6572,6830.0
2016-08-05 12:35:00,84.27,84.31,84.27,84.31,3370.0,64.6572,64.6879,64.6572,64.6879,3370.0
2016-08-05 12:40:00,84.32,84.32,84.27,84.29,5596.0,64.6956,64.6956,64.6572,64.6725,5596.0
2016-08-05 12:45:00,84.3,84.3,84.25,84.25,4364.0,64.6802,64.6802,64.6418,64.6418,4364.0
2016-08-05 12:50:00,84.25,84.28,84.25,84.27,3830.0,64.6418,64.6649,64.6418,64.6572,3830.0
2016-08-05 12:55:00,84.28,84.32,84.27,84.31,13490.0,64.6649,64.6956,64.6572,64.6879,13490.0
2016-08-05 13:00:00,84.31,84.32,84.31,84.31,4136.0,64.6879,64.6956,64.6879,64.6879,4136.0
2016-08-05 13:05:00,84.32,84.32,84.25,84.25,46989.0,64.6956,64.6956,64.6418,64.6418,46989.0
2016-08-05 13:10:00,84.26,84.3,84.26,84.29,17460.0,64.6495,64.6802,64.6495,64.6725,17460.0
2016-08-05 13:15:00,84.29,84.32,84.29,84.31,4108.0,64.6725,64.6956,64.6725,64.6879,4108.0
2016-08-05 13:20:00,84.31,84.33,84.28,84.33,6317.0,64.6879,64.7032,64.6649,64.7032,6317.0
2016-08-05 13:25:00,84.33,84.34,84.28,84.34,12186.0,64.7032,64.7109,64.6649,64.7109,12186.0
2016-08-05 13:30:00,84.34,84.36,84.31,84.31,19856.0,64.7109,64.7262,64.6879,64.6879,19856.0
2016-08-05 13:35:00,84.31,84.33,84.3,84.33,7149.0,64.6879,64.7032,64.6802,64.7032,7149.0
2016-08-05 13:40:00,84.33,84.35,84.32,84.35,12576.0,64.7032,64.7186,64.6956,64.7186,12576.0
2016-08-05 13:45:00,84.35,84.35,84.32,84.32,9539.0,64.7186,64.7186,64.6956,64.6956,9539.0
2016-08-05 13:50:00,84.34,84.35,84.3,84.3,7930.0,64.7109,64.7186,64.6802,64.6802,7930.0
2016-08-05 13:55:00,84.31,84.34,84.29,84.33,12748.0,64.6879,64.7109,64.6725,64.7032,12748.0
2016-08-05 14:00:00,84.33,84.35,84.3,84.3,23424.0,64.7032,64.7186,64.6802,64.6802,23424.0
2016-08-05 14:05:00,84.3,84.31,84.26,84.3,11071.0,64.6802,64.6879,64.6495,64.6802,11071.0
2016-08-05 14:10:00,84.29,84.31,84.27,84.29,11183.0,64.6725,64.6879,64.6572,64.6725,11183.0
2016-08-05 14:15:00,84.29,84.3,84.27,84.29,7323.0,64.6725,64.6802,64.6572,64.6725,7323.0
2016-08-05 14:20:00,84.29,84.33,84.28,84.31,28829.0,64.6725,64.7032,64.6649,64.6879,28829.0
2016-08-05 14:25:00,84.3,84.3,84.27,84.28,5674.0,64.6802,64.6802,64.6572,64.6649,5674.0
2016-08-05 14:30:00,84.27,84.28,84.18,84.21,7820.0,64.6572,64.6649,64.5881,64.6112,7820.0
2016-08-05 14:35:00,84.21,84.21,84.16,84.18,7741.0,64.6112,64.6112,64.5728,64.5881,7741.0
2016-08-05 14:40:00,84.18,84.22,84.12,84.22,9986.0,64.5881,64.6188,64.5421,64.6188,9986.0
2016-08-05 14:45:00,84.21,84.21,84.16,84.17,15376.0,64.6112,64.6112,64.5728,64.5805,15376.0
2016-08-05 14:50:00,84.16,84.21,84.16,84.17,12902.0,64.5728,64.6112,64.5728,64.5805,12902.0
2016-08-05 14:55:00,84.17,84.19,84.13,84.13,17635.0,64.5805,64.5958,64.5498,64.5498,17635.0
2016-08-05 15:00:00,84.14,84.18,84.14,84.17,10251.0,64.5574,64.5881,64.5574,64.5805,10251.0
2016-08-05 15:05:00,84.17,84.22,84.17,84.2,8788.0,64.5805,64.6188,64.5805,64.6035,8788.0
2016-08-05 15:10:00,84.22,84.26,84.22,84.22,8697.0,64.6188,64.6495,64.6188,64.6188,8697.0
2016-08-05 15:15:00,84.24,84.27,84.23,84.24,8681.0,64.6342,64.6572,64.6265,64.6342,8681.0
2016-08-05 15:20:00,84.23,84.24,84.16,84.17,12408.0,64.6265,64.6342,64.5728,64.5805,12408.0
2016-08-05 15:25:00,84.17,84.24,84.17,84.24,7425.0,64.5805,64.6342,64.5805,64.6342,7425.0
2016-08-05 15:30:00,84.24,84.31,84.21,84.27,17426.0,64.6342,64.6879,64.6112,64.6572,17426.0
2016-08-05 15:35:00,84.27,84.31,84.24,84.29,18513.0,64.6572,64.6879,64.6342,64.6725,18513.0
2016-08-05 15:40:00,84.29,84.35,84.27,84.34,13972.0,64.6725,64.7186,64.6572,64.7109,13972.0
2016-08-05 15:45:00,84.35,84.37,84.28,84.31,38177.0,64.7186,64.7339,64.6649,64.6879,38177.0
2016-08-05 15:50:00,84.32,84.35,84.27,84.27,17565.0,64.6956,64.7186,64.6572,64.6572,17565.0
2016-08-05 15:55:00,84.28,84.36,84.28,84.35,57658.0,64.6649,64.7262,64.6649,64.7186,57658.0
2016-08-08 09:30:00,84.64,84.7,84.29,84.29,27676.0,64.9411,64.9871,64.6725,64.6725,27676.0
2016-08-08 09:35:00,84.28,84.29,84.06,84.11,15193.0,64.6649,64.6725,64.4961,64.5344,15193.0
2016-08-08 09:40:00,84.08,84.19,84.08,84.14,12300.0,64.5114,64.5958,64.5114,64.5574,12300.0
2016-08-08 09:45:00,84.13,84.2,84.05,84.09,13321.0,64.5498,64.6035,64.4884,64.5191,13321.0
2016-08-08 09:50:00,84.09,84.14,84.06,84.07,9702.0,64.5191,64.5574,64.4961,64.5037,9702.0
2016-08-08 09:55:00,84.07,84.09,83.92,83.96,14189.0,64.5037,64.5191,64.3887,64.4193,14189.0
2016-08-08 10:00:00,83.97,84.03,83.87,83.96,11000.0,64.427,64.473,64.3503,64.4193,11000.0
2016-08-08 10:05:00,83.95,84.04,83.94,84.02,7358.0,64.4117,64.4807,64.404,64.4654,7358.0
2016-08-08 10:10:00,84.06,84.06,83.95,84.03,7739.0,64.4961,64.4961,64.4117,64.473,7739.0
2016-08-08 10:15:00,84.03,84.06,83.97,83.98,13427.0,64.473,64.4961,64.427,64.4347,13427.0
2016-08-08 10:20:00,83.92,83.93,83.83,83.83,4000.0,64.3887,64.3963,64.3196,64.3196,4000.0
2016-08-08 10:25:00,83.84,83.92,83.82,83.82,3330.0,64.3273,64.3887,64.3119,64.3119,3330.0
2016-08-08 10:30:00,83.82,83.83,83.68,83.68,8979.0,64.3119,64.3196,64.2045,64.2045,8979.0
2016-08-08 10:35:00,83.71,83.81,83.69,83.76,14769.0,64.2275,64.3043,64.2122,64.2659,14769.0
2016-08-08 10:40:00,83.76,83.76,83.67,83.68,6009.0,64.2659,64.2659,64.1968,64.2045,6009.0
2016-08-08 10:45:00,83.69,83.74,83.64,83.74,9216.0,64.2122,64.2505,64.1738,64.2505,9216.0
2016-08-08 10:50:00,83.75,83.78,83.61,83.72,10853.0,64.2582,64.2812,64.1508,64.2352,10853.0
2016-08-08 10:55:00,83.73,83.82,83.72,83.82,4608.0,64.2429,64.3119,64.2352,64.3119,4608.0
2016-08-08 11:00:00,83.81,83.88,83.78,83.87,5565.0,64.3043,64.358,64.2812,64.3503,5565.0
2016-08-08 11:05:00,83.87,83.93,83.87,83.92,7695.0,64.3503,64.3963,64.3503,64.3887,7695.0
2016-08-08 11:10:00,83.93,83.99,83.9,83.99,6484.0,64.3963,64.4424,64.3733,64.4424,6484.0
2016-08-08 11:15:00,83.98,83.98,83.87,83.87,4489.0,64.4347,64.4347,64.3503,64.3503,4489.0
2016-08-08 11:20:00,83.89,83.93,83.87,83.91,5020.0,64.3656,64.3963,64.3503,64.381,5020.0
2016-08-08 11:25:00,83.92,83.98,83.92,83.97,4584.0,64.3887,64.4347,64.3887,64.427,4584.0
2016-08-08 11:30:00,83.97,84.01,83.95,83.96,5998.0,64.427,64.4577,64.4117,64.4193,5998.0
2016-08-08 11:35:00,83.96,84.02,83.92,84.01,3974.0,64.4193,64.4654,64.3887,64.4577,3974.0
2016-08-08 11:40:00,84.01,84.04,83.97,83.97,6324.0,64.4577,64.4807,64.427,64.427,6324.0
2016-08-08 11:45:00,83.98,84.04,83.94,83.97,7036.0,64.4347,64.4807,64.404,64.427,7036.0
2016-08-08 11:50:00,83.98,84.03,83.98,84.01,2629.0,64.4347,64.473,64.4347,64.4577,2629.0
2016-08-08 11:55:00,84.01,84.02,83.92,83.95,3835.0,64.4577,64.4654,64.3887,64.4117,3835.0
2016-08-08 12:00:00,83.95,83.96,83.91,83.95,6458.0,64.4117,64.4193,64.381,64.4117,6458.0
2016-08-08 12:05:00,83.96,83.98,83.94,83.95,3832.0,64.4193,64.4347,64.404,64.4117,3832.0
2016-08-08 12:10:00,83.96,83.98,83.95,83.95,3103.0,64.4193,64.4347,64.4117,64.4117,3103.0
2016-08-08 12:15:00,83.95,84.04,83.95,84.04,5394.0,64.4117,64.4807,64.4117,64.4807,5394.0
2016-08-08 12:20:00,84.03,84.09,84.03,84.04,3858.0,64.473,64.5191,64.473,64.4807,3858.0
2016-08-08 12:25:00,84.05,84.14,84.05,84.14,9200.0,64.4884,64.5574,64.4884,64.5574,9200.0
2016-08-08 12:30:00,84.14,84.16,84.07,84.09,9273.0,64.5574,64.5728,64.5037,64.5191,9273.0
2016-08-08 12:35:00,84.1,84.1,84.03,84.08,5822.0,64.5268,64.5268,64.473,64.5114,5822.0
2016-08-08 12:40:00,84.07,84.07,84.0,84.0,1800.0,64.5037,64.5037,64.45,64.45,1800.0
2016-08-08 12:45:00,84.01,84.03,84.01,84.02,2200.0,64.4577,64.473,64.4577,64.4654,2200.0
2016-08-08 12:50:00,84.01,84.05,84.0,84.02,2550.0,64.4577,64.4884,64.45,64.4654,2550.0
2016-08-08 12:55:00,84.03,84.03,83.96,83.96,2000.0,64.473,64.473,64.4193,64.4193,2000.0
2016-08-08 13:00:00,83.95,84.0,83.94,83.99,8563.0,64.4117,64.45,64.404,64.4424,8563.0
2016-08-08 13:05:00,83.98,83.99,83.95,83.98,6939.0,64.4347,64.4424,64.4117,64.4347,6939.0
2016-08-08 13:10:00,83.97,83.97,83.82,83.83,22844.0,64.427,64.427,64.3119,64.3196,22844.0
2016-08-08 13:15:00,83.86,83.94,83.86,83.94,3550.0,64.3426,64.404,64.3426,64.404,3550.0
2016-08-08 13:20:00,83.93,83.93,83.9,83.91,1600.0,64.3963,64.3963,64.3733,64.381,1600.0
2016-08-08 13:25:00,83.89,83.92,83.87,83.9,7080.0,64.3656,64.3887,64.3503,64.3733,7080.0
2016-08-08 13:30:00,83.91,83.93,83.86,83.86,5913.0,64.381,64.3963,64.3426,64.3426,5913.0
2016-08-08 13:35:00,83.85,83.88,83.84,83.86,5000.0,64.3349,64.358,64.3273,64.3426,5000.0
2016-08-08 13:40:00,83.86,83.86,83.8,83.81,20363.0,64.3426,64.3426,64.2966,64.3043,20363.0
2016-08-08 13:45:00,83.8,83.83,83.76,83.76,11048.0,64.2966,64.3196,64.2659,64.2659,11048.0
2016-08-08 13:50:00,83.75,83.79,83.75,83.77,4548.0,64.2582,64.2889,64.2582,64.2736,4548.0
2016-08-08 13:55:00,83.76,83.76,83.72,83.74,3860.0,64.2659,64.2659,64.2352,64.2505,3860.0
2016-08-08 14:00:00,83.73,83.8,83.73,83.8,9594.0,64.2429,64.2966,64.2429,64.2966,9594.0
2016-08-08 14:05:00,83.8,83.82,83.74,83.77,11856.0,64.2966,64.3119,64.2505,64.2736,11856.0
2016-08-08 14:10:00,83.77,83.78,83.74,83.74,5234.0,64.2736,64.2812,64.2505,64.2505,5234.0
2016-08-08 14:15:00,83.74,83.76,83.68,83.74,10567.0,64.2505,64.2659,64.2045,64.2505,10567.0
2016-08-08 14:20:00,83.73,83.73,83.68,83.7,3147.0,64.2429,64.2429,64.2045,64.2199,3147.0
2016-08-08 14:25:00,83.71,83.75,83.7,83.73,5261.0,64.2275,64.2582,64.2199,64.2429,5261.0
2016-08-08 14:30:00,83.72,83.76,83.7,83.7,14932.0,64.2352,64.2659,64.2199,64.2199,14932.0
2016-08-08 14:35:00,83.71,83.73,83.71,83.73,5060.0,64.2275,64.2429,64.2275,64.2429,5060.0
2016-08-08 14:40:00,83.72,83.74,83.71,83.74,5495.0,64.2352,64.2505,64.2275,64.2505,5495.0
2016-08-08 14:45:00,83.73,83.79,83.73,83.74,9062.0,64.2429,64.2889,64.2429,64.2505,9062.0
2016-08-08 14:50:00,83.73,83.76,83.7,83.72,8541.0,64.2429,64.2659,64.2199,64.2352,8541.0
2016-08-08 14:55:00,83.72,83.72,83.68,83.69,3572.0,64.2352,64.2352,64.2045,64.2122,3572.0
2016-08-08 15:00:00,83.69,83.71,83.69,83.69,3383.0,64.2122,64.2275,64.2122,64.2122,3383.0
2016-08-08 15:05:00,83.7,83.7,83.64,83.67,25192.0,64.2199,64.2199,64.1738,64.1968,25192.0
2016-08-08 15:10:00,83.67,83.7,83.66,83.7,8160.0,64.1968,64.2199,64.1892,64.2199,8160.0
2016-08-08 15:15:00,83.7,83.72,83.65,83.69,12733.0,64.2199,64.2352,64.1815,64.2122,12733.0
2016-08-08 15:20:00,83.69,83.71,83.68,83.71,3324.0,64.2122,64.2275,64.2045,64.2275,3324.0
2016-08-08 15:25:00,83.7,83.77,83.69,83.74,17209.0,64.2199,64.2736,64.2122,64.2505,17209.0
2016-08-08 15:30:00,83.74,83.8,83.74,83.8,6348.0,64.2505,64.2966,64.2505,64.2966,6348.0
2016-08-08 15:35:00,83.8,83.85,83.78,83.81,15115.0,64.2966,64.3349,64.2812,64.3043,15115.0
2016-08-08 15:40:00,83.81,83.82,83.75,83.77,12334.0,64.3043,64.3119,64.2582,64.2736,12334.0
2016-08-08 15:45:00,83.78,83.81,83.75,83.75,39320.0,64.2812,64.3043,64.2582,64.2582,39320.0
2016-08-08 15:50:00,83.76,83.77,83.74,83.77,38741.0,64.2659,64.2736,64.2505,64.2736,38741.0
2016-08-08 15:55:00,83.77,83.78,83.72,83.75,61435.0,64.2736,64.2812,64.2352,64.2582,61435.0
2016-08-09 09:30:00,83.91,83.93,83.8,83.91,18981.0,64.381,64.3963,64.2966,64.381,18981.0
2016-08-09 09:35:00,83.92,84.05,83.8,83.81,17500.0,64.3887,64.4884,64.2966,64.3043,17500.0
2016-08-09 09:40:00,83.8,83.86,83.7,83.76,15761.0,64.2966,64.3426,64.2199,64.2659,15761.0
2016-08-09 09:45:00,83.79,83.83,83.67,83.81,16065.0,64.2889,64.3196,64.1968,64.3043,16065.0
2016-08-09 09:50:00,83.8,83.81,83.68,83.8,15978.0,64.2966,64.3043,64.2045,64.2966,15978.0
2016-08-09 09:55:00,83.8,83.84,83.68,83.73,12568.0,64.2966,64.3273,64.2045,64.2429,12568.0
2016-08-09 10:00:00,83.74,83.96,83.74,83.94,13654.0,64.2505,64.4193,64.2505,64.404,13654.0
2016-08-09 10:05:00,83.95,83.96,83.81,83.83,16473.0,64.4117,64.4193,64.3043,64.3196,16473.0
2016-08-09 10:10:00,83.84,83.87,83.76,83.78,12033.0,64.3273,64.3503,64.2659,64.2812,12033.0
2016-08-09 10:15:00,83.81,83.83,83.77,83.82,13454.0,64.3043,64.3196,64.2736,64.3119,13454.0
2016-08-09 10:20:00,83.81,83.85,83.74,83.82,48720.0,64.3043,64.3349,64.2505,64.3119,48720.0
2016-08-09 10:25:00,83.82,83.82,83.71,83.73,2800.0,64.3119,64.3119,64.2275,64.2429,2800.0
2016-08-09 10:30:00,83.73,83.78,83.67,83.71,17087.0,64.2429,64.2812,64.1968,64.2275,17087.0
2016-08-09 10:35:00,83.71,83.77,83.67,83.75,15778.0,64.2275,64.2736,64.1968,64.2582,15778.0
2016-08-09 10:40:00,83.74,83.77,83.71,83.77,9239.0,64.2505,64.2736,64.2275,64.2736,9239.0
2016-08-09 10:45:00,83.77,83.86,83.75,83.83,13614.0,64.2736,64.3426,64.2582,64.3196,13614.0
2016-08-09 10:50:00,83.82,83.83,83.63,83.63,14795.0,64.3119,64.3196,64.1661,64.1661,14795.0
2016-08-09 10:55:00,83.64,83.7,83.64,83.64,10679.0,64.1738,64.2199,64.1738,64.1738,10679.0
2016-08-09 11:00:00,83.64,83.68,83.6,83.68,14758.0,64.1738,64.2045,64.1431,64.2045,14758.0
2016-08-09 11:05:00,83.67,83.75,83.67,83.67,9454.0,64.1968,64.2582,64.1968,64.1968,9454.0
2016-08-09 11:10:00,83.67,83.76,83.66,83.71,11779.0,64.1968,64.2659,64.1892,64.2275,11779.0
2016-08-09 11:15:00,83.71,83.71,83.65,83.69,13628.0,64.2275,64.2275,64.1815,64.2122,13628.0
2016-08-09 11:20:00,83.69,83.72,83.67,83.67,8522.0,64.2122,64.2352,64.1968,64.1968,8522.0
2016-08-09 11:25:00,83.68,83.69,83.62,83.64,7240.0,64.2045,64.2122,64.1585,64.1738,7240.0
2016-08-09 11:30:00,83.63,83.68,83.6,83.63,13366.0,64.1661,64.2045,64.1431,64.1661,13366.0
2016-08-09 11:35:00,83.62,83.65,83.6,83.65,5738.0,64.1585,64.1815,64.1431,64.1815,5738.0
2016-08-09 11:40:00,83.65,83.74,83.64,83.69,7767.0,64.1815,64.2505,64.1738,64.2122,7767.0
2016-08-09 11:45:00,83.67,83.78,83.66,83.77,4620.0,64.1968,64.2812,64.1892,64.2736,4620.0
2016-08-09 11:50:00,83.76,83.81,83.75,83.78,3400.0,64.2659,64.3043,64.2582,64.2812,3400.0
2016-08-09 11:55:00,83.76,83.79,83.73,83.76,6009.0,64.2659,64.2889,64.2429,64.2659,6009.0
2016-08-09 12:00:00,83.75,83.81,83.75,83.77,6581.0,64.2582,64.3043,64.2582,64.2736,6581.0
2016-08-09 12:05:00,83.79,83.81,83.71,83.73,7983.0,64.2889,64.3043,64.2275,64.2429,7983.0
2016-08-09 12:10:00,83.72,83.73,83.69,83.69,1900.0,64.2352,64.2429,64.2122,64.2122,1900.0
2016-08-09 12:15:00,83.69,83.69,83.62,83.64,7872.0,64.2122,64.2122,64.1585,64.1738,7872.0
2016-08-09 12:20:00,83.65,83.67,83.56,83.61,6435.0,64.1815,64.1968,64.1124,64.1508,6435.0
2016-08-09 12:25:00,83.6,83.61,83.59,83.6,2400.0,64.1431,64.1508,64.1355,64.1431,2400.0
2016-08-09 12:30:00,83.6,83.62,83.58,83.62,7100.0,64.1431,64.1585,64.1278,64.1585,7100.0
2016-08-09 12:35:00,83.62,83.67,83.61,83.64,5701.0,64.1585,64.1968,64.1508,64.1738,5701.0
2016-08-09 12:40:00,83.64,83.71,83.64,83.68,4462.0,64.1738,64.2275,64.1738,64.2045,4462.0
2016-08-09 12:45:00,83.68,83.72,83.65,83.71,11892.0,64.2045,64.2352,64.1815,64.2275,11892.0
2016-08-09 12:50:00,83.7,83.75,83.7,83.72,3300.0,64.2199,64.2582,64.2199,64.2352,3300.0
2016-08-09 12:55:00,83.71,83.72,83.69,83.7,8423.0,64.2275,64.2352,64.2122,64.2199,8423.0
2016-08-09 13:00:00,83.71,83.76,83.7,83.76,6845.0,64.2275,64.2659,64.2199,64.2659,6845.0
2016-08-09 13:05:00,83.75,83.75,83.73,83.75,7048.0,64.2582,64.2582,64.2429,64.2582,7048.0
2016-08-09 13:10:00,83.74,83.77,83.74,83.76,3903.0,64.2505,64.2736,64.2505,64.2659,3903.0
2016-08-09 13:15:00,83.76,83.79,83.73,83.73,18805.0,64.2659,64.2889,64.2429,64.2429,18805.0
2016-08-09 13:20:00,83.74,83.78,83.72,83.75,13974.0,64.2505,64.2812,64.2352,64.2582,13974.0
2016-08-09 13:25:00,83.74,83.78,83.72,83.78,9322.0,64.2505,64.2812,64.2352,64.2812,9322.0
2016-08-09 13:30:00,83.78,83.79,83.73,83.75,10989.0,64.2812,64.2889,64.2429,64.2582,10989.0
2016-08-09 13:35:00,83.76,83.78,83.7,83.72,17721.0,64.2659,64.2812,64.2199,64.2352,17721.0
2016-08-09 13:40:00,83.72,83.73,83.7,83.73,11503.0,64.2352,64.2429,64.2199,64.2429,11503.0
2016-08-09 13:45:00,83.73,83.77,83.72,83.75,10435.0,64.2429,64.2736,64.2352,64.2582,10435.0
2016-08-09 13:50:00,83.75,83.76,83.73,83.75,7870.0,64.2582,64.2659,64.2429,64.2582,7870.0
2016-08-09 13:55:00,83.76,83.78,83.75,83.77,11937.0,64.2659,64.2812,64.2582,64.2736,11937.0
2016-08-09 14:00:00,83.77,83.78,83.71,83.72,11109.0,64.2736,64.2812,64.2275,64.2352,11109.0
2016-08-09 14:05:00,83.72,83.77,83.72,83.76,12549.0,64.2352,64.2736,64.2352,64.2659,12549.0
2016-08-09 14:10:00,83.75,83.78,83.74,83.76,12816.0,64.2582,64.2812,64.2505,64.2659,12816.0
2016-08-09 14:15:00,83.76,83.78,83.74,83.78,9444.0,64.2659,64.2812,64.2505,64.2812,9444.0
2016-08-09 14:20:00,83.78,83.78,83.74,83.75,14961.0,64.2812,64.2812,64.2505,64.2582,14961.0
2016-08-09 14:25:00,83.75,83.78,83.74,83.75,15197.0,64.2582,64.2812,64.2505,64.2582,15197.0
2016-08-09 14:30:00,83.75,83.76,83.7,83.7,37092.0,64.2582,64.2659,64.2199,64.2199,37092.0
2016-08-09 14:35:00,83.71,83.73,83.69,83.72,9834.0,64.2275,64.2429,64.2122,64.2352,9834.0
2016-08-09 14:40:00,83.72,83.74,83.7,83.74,10587.0,64.2352,64.2505,64.2199,64.2505,10587.0
2016-08-09 14:45:00,83.74,83.75,83.71,83.74,11417.0,64.2505,64.2582,64.2275,64.2505,11417.0
2016-08-09 14:50:00,83.75,83.77,83.74,83.74,9504.0,64.2582,64.2736,64.2505,64.2505,9504.0
2016-08-09 14:55:00,83.73,83.75,83.71,83.75,9505.0,64.2429,64.2582,64.2275,64.2582,9505.0
2016-08-09 15:00:00,83.75,83.77,83.72,83.76,18492.0,64.2582,64.2736,64.2352,64.2659,18492.0
2016-08-09 15:05:00,83.77,83.78,83.74,83.78,6510.0,64.2736,64.2812,64.2505,64.2812,6510.0
2016-08-09 15:10:00,83.77,83.79,83.74,83.76,27352.0,64.2736,64.2889,64.2505,64.2659,27352.0
2016-08-09 15:15:00,83.76,83.8,83.75,83.8,15221.0,64.2659,64.2966,64.2582,64.2966,15221.0
2016-08-09 15:20:00,83.8,83.89,83.8,83.89,9799.0,64.2966,64.3656,64.2966,64.3656,9799.0
2016-08-09 15:25:00,83.9,83.92,83.86,83.89,15594.0,64.3733,64.3887,64.3426,64.3656,15594.0
2016-08-09 15:30:00,83.9,83.92,83.86,83.9,17553.0,64.3733,64.3887,64.3426,64.3733,17553.0
2016-08-09 15:35:00,83.9,83.9,83.8,83.81,30145.0,64.3733,64.3733,64.2966,64.3043,30145.0
2016-08-09 15:40:00,83.81,83.82,83.79,83.82,28428.0,64.3043,64.3119,64.2889,64.3119,28428.0
2016-08-09 15:45:00,83.82,83.85,83.79,83.81,59744.0,64.3119,64.3349,64.2889,64.3043,59744.0
2016-08-09 15:50:00,83.8,83.81,83.79,83.81,36995.0,64.2966,64.3043,64.2889,64.3043,36995.0
2016-08-09 15:55:00,83.81,83.81,83.77,83.8,74188.0,64.3043,64.3043,64.2736,64.2966,74188.0
2016-08-10 09:30:00,83.8,83.83,83.47,83.47,28214.0,64.2966,64.3196,64.0434,64.0434,28214.0
2016-08-10 09:35:00,83.4,83.51,83.24,83.36,19392.0,63.9897,64.0741,63.8669,63.959,19392.0
2016-08-10 09:40:00,83.33,83.38,83.25,83.35,21354.0,63.936,63.9743,63.8746,63.9513,21354.0
2016-08-10 09:45:00,83.37,83.39,83.32,83.39,38881.0,63.9667,63.982,63.9283,63.982,38881.0
2016-08-10 09:50:00,83.39,83.41,83.32,83.4,38274.0,63.982,63.9973,63.9283,63.9897,38274.0
2016-08-10 09:55:00,83.4,83.42,83.33,83.41,38096.0,63.9897,64.005,63.936,63.9973,38096.0
2016-08-10 10:00:00,83.41,83.45,83.31,83.45,30003.0,63.9973,64.028,63.9206,64.028,30003.0
2016-08-10 10:05:00,83.45,83.56,83.4,83.54,22339.0,64.028,64.1124,63.9897,64.0971,22339.0
2016-08-10 10:10:00,83.55,83.56,83.44,83.44,15836.0,64.1048,64.1124,64.0204,64.0204,15836.0
2016-08-10 10:15:00,83.43,83.54,83.42,83.43,18368.0,64.0127,64.0971,64.005,64.0127,18368.0
2016-08-10 10:20:00,83.44,83.54,83.38,83.4,21013.0,64.0204,64.0971,63.9743,63.9897,21013.0
2016-08-10 10:25:00,83.38,83.45,83.36,83.38,17851.0,63.9743,64.028,63.959,63.9743,17851.0
2016-08-10 10:30:00,83.4,83.43,83.38,83.42,17100.0,63.9897,64.0127,63.9743,64.005,17100.0
2016-08-10 10:35:00,83.42,83.5,83.39,83.43,57995.0,64.005,64.0664,63.982,64.0127,57995.0
2016-08-10 10:40:00,83.4,83.57,83.4,83.54,40642.0,63.9897,64.1201,63.9897,64.0971,40642.0
2016-08-10 10:45:00,83.55,83.66,83.51,83.63,15861.0,64.1048,64.1892,64.0741,64.1661,15861.0
2016-08-10 10:50:00,83.65,83.65,83.57,83.59,10464.0,64.1815,64.1815,64.1201,64.1355,10464.0
2016-08-10 10:55:00,83.59,83.59,83.48,83.5,31757.0,64.1355,64.1355,64.0511,64.0664,31757.0
2016-08-10 11:00:00,83.51,83.54,83.43,83.48,44571.0,64.0741,64.0971,64.0127,64.0511,44571.0
2016-08-10 11:05:00,83.48,83.48,83.37,83.4,36306.0,64.0511,64.0511,63.9667,63.9897,36306.0
2016-08-10 11:10:00,83.41,83.45,83.35,83.41,20509.0,63.9973,64.028,63.9513,63.9973,20509.0
2016-08-10 11:15:00,83.42,83.44,83.32,83.33,31616.0,64.005,64.0204,63.9283,63.936,31616.0
2016-08-10 11:20:00,83.33,83.37,83.29,83.3,55143.0,63.936,63.9667,63.9053,63.9129,55143.0
2016-08-10 11:25:00,83.29,83.41,83.29,83.4,23434.0,63.9053,63.9973,63.9053,63.9897,23434.0
2016-08-10 11:30:00,83.38,83.42,83.37,83.41,51079.0,63.9743,64.005,63.9667,63.9973,51079.0
2016-08-10 11:35:00,83.41,83.41,83.33,83.35,26770.0,63.9973,63.9973,63.936,63.9513,26770.0
2016-08-10 11:40:00,83.34,83.49,83.34,83.44,45048.0,63.9436,64.0587,63.9436,64.0204,45048.0
2016-08-10 11:45:00,83.44,83.45,83.39,83.44,18139.0,64.0204,64.028,63.982,64.0204,18139.0
2016-08-10 11:50:00,83.44,83.54,83.43,83.54,24656.0,64.0204,64.0971,64.0127,64.0971,24656.0
2016-08-10 11:55:00,83.54,83.58,83.5,83.56,22555.0,64.0971,64.1278,64.0664,64.1124,22555.0
2016-08-10 12:00:00,83.55,83.57,83.54,83.56,23342.0,64.1048,64.1201,64.0971,64.1124,23342.0
2016-08-10 12:05:00,83.56,83.64,83.56,83.6,21730.0,64.1124,64.1738,64.1124,64.1431,21730.0
2016-08-10 12:10:00,83.58,83.65,83.58,83.62,16042.0,64.1278,64.1815,64.1278,64.1585,16042.0
2016-08-10 12:15:00,83.62,83.72,83.62,83.7,59138.0,64.1585,64.2352,64.1585,64.2199,59138.0
2016-08-10 12:20:00,83.7,83.74,83.69,83.7,7550.0,64.2199,64.2505,64.2122,64.2199,7550.0
2016-08-10 12:25:00,83.71,83.82,83.71,83.81,32367.0,64.2275,64.3119,64.2275,64.3043,32367.0
2016-08-10 12:30:00,83.8,83.82,83.75,83.81,42607.0,64.2966,64.3119,64.2582,64.3043,42607.0
2016-08-10 12:35:00,83.81,83.84,83.76,83.78,34401.0,64.3043,64.3273,64.2659,64.2812,34401.0
2016-08-10 12:40:00,83.79,83.83,83.76,83.8,38030.0,64.2889,64.3196,64.2659,64.2966,38030.0
2016-08-10 12:45:00,83.79,83.85,83.78,83.84,43236.0,64.2889,64.3349,64.2812,64.3273,43236.0
2016-08-10 12:50:00,83.84,83.97,83.84,83.93,38134.0,64.3273,64.427,64.3273,64.3963,38134.0
2016-08-10 12:55:00,83.94,83.97,83.87,83.92,54806.0,64.404,64.427,64.3503,64.3887,54806.0
2016-08-10 13:00:00,83.91,83.98,83.9,83.9,24382.0,64.381,64.4347,64.3733,64.3733,24382.0
2016-08-10 13:05:00,83.9,83.92,83.84,83.84,22183.0,64.3733,64.3887,64.3273,64.3273,22183.0
2016-08-10 13:10:00,83.81,83.81,83.73,83.74,5856.0,64.3043,64.3043,64.2429,64.2505,5856.0
2016-08-10 13:15:00,83.71,83.72,83.59,83.59,9785.0,64.2275,64.2352,64.1355,64.1355,9785.0
2016-08-10 13:20:00,83.59,83.6,83.54,83.55,14700.0,64.1355,64.1431,64.0971,64.1048,14700.0
2016-08-10 13:25:00,83.55,83.68,83.53,83.68,29441.0,64.1048,64.2045,64.0894,64.2045,29441.0
2016-08-10 13:30:00,83.68,83.68,83.58,83.6,17392.0,64.2045,64.2045,64.1278,64.1431,17392.0
2016-08-10 13:35:00,83.59,83.61,83.53,83.58,24005.0,64.1355,64.1508,64.0894,64.1278,24005.0
2016-08-10 13:40:00,83.59,83.69,83.57,83.6,35018.0,64.1355,64.2122,64.1201,64.1431,35018.0
2016-08-10 13:45:00,83.59,83.6,83.57,83.58,7202.0,64.1355,64.1431,64.1201,64.1278,7202.0
2016-08-10 13:50:00,83.59,83.66,83.56,83.64,5978.0,64.1355,64.1892,64.1124,64.1738,5978.0
2016-08-10 13:55:00,83.64,83.65,83.61,83.61,1592.0,64.1738,64.1815,64.1508,64.1508,1592.0
2016-08-10 14:00:00,83.61,83.61,83.55,83.58,7669.0,64.1508,64.1508,64.1048,64.1278,7669.0
2016-08-10 14:05:00,83.59,83.61,83.56,83.56,5578.0,64.1355,64.1508,64.1124,64.1124,5578.0
2016-08-10 14:10:00,83.56,83.62,83.54,83.54,7523.0,64.1124,64.1585,64.0971,64.0971,7523.0
2016-08-10 14:15:00,83.53,83.61,83.52,83.56,6368.0,64.0894,64.1508,64.0817,64.1124,6368.0
2016-08-10 14:20:00,83.56,83.6,83.55,83.59,7607.0,64.1124,64.1431,64.1048,64.1355,7607.0
2016-08-10 14:25:00,83.59,83.59,83.53,83.53,11217.0,64.1355,64.1355,64.0894,64.0894,11217.0
2016-08-10 14:30:00,83.53,83.55,83.41,83.42,12020.0,64.0894,64.1048,63.9973,64.005,12020.0
2016-08-10 14:35:00,83.41,83.44,83.38,83.43,9239.0,63.9973,64.0204,63.9743,64.0127,9239.0
2016-08-10 14:40:00,83.42,83.46,83.37,83.37,14305.0,64.005,64.0357,63.9667,63.9667,14305.0
2016-08-10 14:45:00,83.36,83.43,83.36,83.43,7055.0,63.959,64.0127,63.959,64.0127,7055.0
2016-08-10 14:50:00,83.42,83.43,83.41,83.42,5525.0,64.005,64.0127,63.9973,64.005,5525.0
2016-08-10 14:55:00,83.42,83.43,83.4,83.42,5162.0,64.005,64.0127,63.9897,64.005,5162.0
2016-08-10 15:00:00,83.42,83.43,83.39,83.41,14826.0,64.005,64.0127,63.982,63.9973,14826.0
2016-08-10 15:05:00,83.41,83.46,83.41,83.46,17082.0,63.9973,64.0357,63.9973,64.0357,17082.0
2016-08-10 15:10:00,83.46,83.46,83.44,83.44,13597.0,64.0357,64.0357,64.0204,64.0204,13597.0
2016-08-10 15:15:00,83.45,83.5,83.45,83.5,14435.0,64.028,64.0664,64.028,64.0664,14435.0
2016-08-10 15:20:00,83.5,83.57,83.48,83.54,10338.0,64.0664,64.1201,64.0511,64.0971,10338.0
2016-08-10 15:25:00,83.53,83.54,83.48,83.48,9319.0,64.0894,64.0971,64.0511,64.0511,9319.0
2016-08-10 15:30:00,83.49,83.51,83.42,83.42,14881.0,64.0587,64.0741,64.005,64.005,14881.0
2016-08-10 15:35:00,83.43,83.45,83.39,83.42,17197.0,64.0127,64.028,63.982,64.005,17197.0
2016-08-10 15:40:00,83.42,83.45,83.37,83.38,22500.0,64.005,64.028,63.9667,63.9743,22500.0
2016-08-10 15:45:00,83.37,83.42,83.34,83.37,31902.0,63.9667,64.005,63.9436,63.9667,31902.0
2016-08-10 15:50:00,83.37,83.44,83.36,83.44,42136.0,63.9667,64.0204,63.959,64.0204,42136.0
2016-08-10 15:55:00,83.44,83.56,83.44,83.56,71514.0,64.0204,64.1124,64.0204,64.1124,71514.0
2016-08-11 09:30:00,83.69,83.69,83.25,83.37,27385.0,64.2122,64.2122,63.8746,63.9667,27385.0
2016-08-11 09:35:00,83.43,83.73,83.27,83.38,23112.0,64.0127,64.2429,63.8899,63.9743,23112.0
2016-08-11 09:40:00,83.35,83.35,83.0,83.12,29132.0,63.9513,63.9513,63.6828,63.7748,29132.0
2016-08-11 09:45:00,83.15,83.2,82.94,82.94,16550.0,63.7979,63.8362,63.6367,63.6367,16550.0
2016-08-11 09:50:00,82.93,83.03,82.83,82.84,7550.0,63.6291,63.7058,63.5523,63.56,7550.0
2016-08-11 09:55:00,82.87,82.93,82.72,82.72,9957.0,63.583,63.6291,63.4679,63.4679,9957.0
2016-08-11 10:00:00,82.71,82.86,82.65,82.82,16114.0,63.4603,63.5754,63.4142,63.5447,16114.0
2016-08-11 10:05:00,82.82,82.83,82.68,82.74,11348.0,63.5447,63.5523,63.4372,63.4833,11348.0
2016-08-11 10:10:00,82.73,82.86,82.73,82.77,13689.0,63.4756,63.5754,63.4756,63.5063,13689.0
2016-08-11 10:15:00,82.74,82.8,82.72,82.74,15178.0,63.4833,63.5293,63.4679,63.4833,15178.0
2016-08-11 10:20:00,82.75,82.84,82.72,82.75,19794.0,63.491,63.56,63.4679,63.491,19794.0
2016-08-11 10:25:00,82.74,82.79,82.67,82.69,13014.0,63.4833,63.5216,63.4296,63.4449,13014.0
2016-08-11 10:30:00,82.7,82.81,82.7,82.76,13763.0,63.4526,63.537,63.4526,63.4986,13763.0
2016-08-11 10:35:00,82.77,83.03,82.77,83.03,13509.0,63.5063,63.7058,63.5063,63.7058,13509.0
2016-08-11 10:40:00,82.99,83.08,82.99,83.07,8715.0,63.6751,63.7442,63.6751,63.7365,8715.0
2016-08-11 10:45:00,83.09,83.12,82.98,83.06,16162.0,63.7518,63.7748,63.6674,63.7288,16162.0
2016-08-11 10:50:00,83.06,83.06,82.95,82.96,8737.0,63.7288,63.7288,63.6444,63.6521,8737.0
2016-08-11 10:55:00,82.98,83.04,82.95,82.98,37751.0,63.6674,63.7135,63.6444,63.6674,37751.0
2016-08-11 11:00:00,82.98,83.14,82.98,83.1,10213.0,63.6674,63.7902,63.6674,63.7595,10213.0
2016-08-11 11:05:00,83.08,83.14,83.04,83.12,6412.0,63.7442,63.7902,63.7135,63.7748,6412.0
2016-08-11 11:10:00,83.1,83.1,83.04,83.05,6718.0,63.7595,63.7595,63.7135,63.7211,6718.0
2016-08-11 11:15:00,83.05,83.07,83.01,83.04,4826.0,63.7211,63.7365,63.6904,63.7135,4826.0
2016-08-11 11:20:00,83.05,83.17,83.05,83.13,9790.0,63.7211,63.8132,63.7211,63.7825,9790.0
2016-08-11 11:25:00,83.15,83.15,83.03,83.08,18893.0,63.7979,63.7979,63.7058,63.7442,18893.0
2016-08-11 11:30:00,83.08,83.12,83.02,83.12,7776.0,63.7442,63.7748,63.6981,63.7748,7776.0
2016-08-11 11:35:00,83.14,83.16,83.08,83.08,18245.0,63.7902,63.8055,63.7442,63.7442,18245.0
2016-08-11 11:40:00,83.09,83.2,83.09,83.19,7002.0,63.7518,63.8362,63.7518,63.8285,7002.0
2016-08-11 11:45:00,83.18,83.19,83.09,83.12,5673.0,63.8209,63.8285,63.7518,63.7748,5673.0
2016-08-11 11:50:00,83.13,83.19,83.08,83.1,7811.0,63.7825,63.8285,63.7442,63.7595,7811.0
2016-08-11 11:55:00,83.12,83.19,83.12,83.15,6809.0,63.7748,63.8285,63.7748,63.7979,6809.0
2016-08-11 12:00:00,83.15,83.19,83.13,83.17,8923.0,63.7979,63.8285,63.7825,63.8132,8923.0
2016-08-11 12:05:00,83.17,83.18,83.13,83.16,8563.0,63.8132,63.8209,63.7825,63.8055,8563.0
2016-08-11 12:10:00,83.15,83.17,83.12,83.13,10110.0,63.7979,63.8132,63.7748,63.7825,10110.0
2016-08-11 12:15:00,83.13,83.32,83.13,83.31,10882.0,63.7825,63.9283,63.7825,63.9206,10882.0
2016-08-11 12:20:00,83.33,83.38,83.32,83.38,3917.0,63.936,63.9743,63.9283,63.9743,3917.0
2016-08-11 12:25:00,83.38,83.38,83.31,83.32,5170.0,63.9743,63.9743,63.9206,63.9283,5170.0
2016-08-11 12:30:00,83.33,83.41,83.32,83.41,3621.0,63.936,63.9973,63.9283,63.9973,3621.0
2016-08-11 12:35:00,83.41,83.41,83.37,83.37,4476.0,63.9973,63.9973,63.9667,63.9667,4476.0
2016-08-11 12:40:00,83.35,83.39,83.32,83.39,4003.0,63.9513,63.982,63.9283,63.982,4003.0
2016-08-11 12:45:00,83.4,83.4,83.33,83.35,2502.0,63.9897,63.9897,63.936,63.9513,2502.0
2016-08-11 12:50:00,83.35,83.4,83.35,83.4,2920.0,63.9513,63.9897,63.9513,63.9897,2920.0
2016-08-11 12:55:00,83.41,83.41,83.37,83.37,3559.0,63.9973,63.9973,63.9667,63.9667,3559.0
2016-08-11 13:00:00,83.37,83.44,83.36,83.44,4245.0,63.9667,64.0204,63.959,64.0204,4245.0
2016-08-11 13:05:00,83.45,83.45,83.41,83.42,4027.0,64.028,64.028,63.9973,64.005,4027.0
2016-08-11 13:10:00,83.43,83.46,83.42,83.44,3805.0,64.0127,64.0357,64.005,64.0204,3805.0
2016-08-11 13:15:00,83.43,83.43,83.39,83.42,5954.0,64.0127,64.0127,63.982,64.005,5954.0
2016-08-11 13:20:00,83.43,83.46,83.42,83.43,3588.0,64.0127,64.0357,64.005,64.0127,3588.0
2016-08-11 13:25:00,83.43,83.44,83.39,83.4,2750.0,64.0127,64.0204,63.982,63.9897,2750.0
2016-08-11 13:30:00,83.41,83.42,83.38,83.38,3514.0,63.9973,64.005,63.9743,63.9743,3514.0
2016-08-11 13:35:00,83.39,83.48,83.38,83.46,7585.0,63.982,64.0511,63.9743,64.0357,7585.0
2016-08-11 13:40:00,83.45,83.55,83.45,83.53,11561.0,64.028,64.1048,64.028,64.0894,11561.0
2016-08-11 13:45:00,83.54,83.58,83.53,83.55,3520.0,64.0971,64.1278,64.0894,64.1048,3520.0
2016-08-11 13:50:00,83.56,83.57,83.53,83.54,4569.0,64.1124,64.1201,64.0894,64.0971,4569.0
2016-08-11 13:55:00,83.55,83.55,83.5,83.52,7909.0,64.1048,64.1048,64.0664,64.0817,7909.0
2016-08-11 14:00:00,83.51,83.53,83.47,83.52,6625.0,64.0741,64.0894,64.0434,64.0817,6625.0
2016-08-11 14:05:00,83.52,83.56,83.51,83.52,4633.0,64.0817,64.1124,64.0741,64.0817,4633.0
2016-08-11 14:10:00,83.53,83.6,83.52,83.57,11393.0,64.0894,64.1431,64.0817,64.1201,11393.0
2016-08-11 14:15:00,83.57,83.61,83.56,83.58,8609.0,64.1201,64.1508,64.1124,64.1278,8609.0
2016-08-11 14:20:00,83.59,83.61,83.58,83.59,4511.0,64.1355,64.1508,64.1278,64.1355,4511.0
2016-08-11 14:25:00,83.59,83.63,83.59,83.6,3862.0,64.1355,64.1661,64.1355,64.1431,3862.0
2016-08-11 14:30:00,83.59,83.59,83.53,83.56,7414.0,64.1355,64.1355,64.0894,64.1124,7414.0
2016-08-11 14:35:00,83.57,83.57,83.51,83.51,6411.0,64.1201,64.1201,64.0741,64.0741,6411.0
2016-08-11 14:40:00,83.51,83.52,83.49,83.5,8672.0,64.0741,64.0817,64.0587,64.0664,8672.0
2016-08-11 14:45:00,83.49,83.5,83.45,83.46,16081.0,64.0587,64.0664,64.028,64.0357,16081.0
2016-08-11 14:50:00,83.46,83.57,83.46,83.56,22278.0,64.0357,64.1201,64.0357,64.1124,22278.0
2016-08-11 14:55:00,83.55,83.57,83.5,83.57,9694.0,64.1048,64.1201,64.0664,64.1201,9694.0
2016-08-11 15:00:00,83.58,83.59,83.52,83.53,13474.0,64.1278,64.1355,64.0817,64.0894,13474.0
2016-08-11 15:05:00,83.53,83.56,83.48,83.55,9803.0,64.0894,64.1124,64.0511,64.1048,9803.0
2016-08-11 15:10:00,83.55,83.56,83.52,83.55,11711.0,64.1048,64.1124,64.0817,64.1048,11711.0
2016-08-11 15:15:00,83.55,83.55,83.5,83.51,14267.0,64.1048,64.1048,64.0664,64.0741,14267.0
2016-08-11 15:20:00,83.51,83.51,83.47,83.48,16765.0,64.0741,64.0741,64.0434,64.0511,16765.0
2016-08-11 15:25:00,83.49,83.5,83.47,83.49,18478.0,64.0587,64.0664,64.0434,64.0587,18478.0
2016-08-11 15:30:00,83.49,83.49,83.45,83.48,20118.0,64.0587,64.0587,64.028,64.0511,20118.0
2016-08-11 15:35:00,83.47,83.6,83.46,83.58,22144.0,64.0434,64.1431,64.0357,64.1278,22144.0
2016-08-11 15:40:00,83.58,83.61,83.57,83.6,25340.0,64.1278,64.1508,64.1201,64.1431,25340.0
2016-08-11 15:45:00,83.61,83.67,83.6,83.63,34273.0,64.1508,64.1968,64.1431,64.1661,34273.0
2016-08-11 15:50:00,83.62,83.63,83.6,83.61,20442.0,64.1585,64.1661,64.1431,64.1508,20442.0
2016-08-11 15:55:00,83.62,83.64,83.58,83.58,54007.0,64.1585,64.1738,64.1278,64.1278,54007.0
2016-08-12 09:30:00,83.54,83.66,83.28,83.48,27667.0,64.0971,64.1892,63.8976,64.0511,27667.0
2016-08-12 09:35:00,83.49,83.49,83.28,83.33,9145.0,64.0587,64.0587,63.8976,63.936,9145.0
2016-08-12 09:40:00,83.34,83.49,83.3,83.37,8911.0,63.9436,64.0587,63.9129,63.9667,8911.0
2016-08-12 09:45:00,83.38,83.38,83.23,83.28,12365.0,63.9743,63.9743,63.8592,63.8976,12365.0
2016-08-12 09:50:00,83.27,83.32,83.21,83.21,4384.0,63.8899,63.9283,63.8439,63.8439,4384.0
2016-08-12 09:55:00,83.21,83.3,83.2,83.21,7568.0,63.8439,63.9129,63.8362,63.8439,7568.0
2016-08-12 10:00:00,83.22,83.24,83.14,83.21,7306.0,63.8516,63.8669,63.7902,63.8439,7306.0
2016-08-12 10:05:00,83.21,83.33,83.16,83.29,13761.0,63.8439,63.936,63.8055,63.9053,13761.0
2016-08-12 10:10:00,83.3,83.37,83.28,83.35,5210.0,63.9129,63.9667,63.8976,63.9513,5210.0
2016-08-12 10:15:00,83.34,83.35,83.16,83.23,3789.0,63.9436,63.9513,63.8055,63.8592,3789.0
2016-08-12 10:20:00,83.2,83.25,83.13,83.18,6335.0,63.8362,63.8746,63.7825,63.8209,6335.0
2016-08-12 10:25:00,83.2,83.22,83.12,83.15,8026.0,63.8362,63.8516,63.7748,63.7979,8026.0
2016-08-12 10:30:00,83.13,83.3,83.13,83.29,22681.0,63.7825,63.9129,63.7825,63.9053,22681.0
2016-08-12 10:35:00,83.3,83.4,83.27,83.36,9711.0,63.9129,63.9897,63.8899,63.959,9711.0
2016-08-12 10:40:00,83.36,83.37,83.31,83.34,8627.0,63.959,63.9667,63.9206,63.9436,8627.0
2016-08-12 10:45:00,83.35,83.43,83.34,83.38,11711.0,63.9513,64.0127,63.9436,63.9743,11711.0
2016-08-12 10:50:00,83.38,83.5,83.37,83.5,8668.0,63.9743,64.0664,63.9667,64.0664,8668.0
2016-08-12 10:55:00,83.49,83.53,83.48,83.49,4809.0,64.0587,64.0894,64.0511,64.0587,4809.0
2016-08-12 11:00:00,83.49,83.51,83.46,83.49,10426.0,64.0587,64.0741,64.0357,64.0587,10426.0
2016-08-12 11:05:00,83.5,83.53,83.48,83.49,8089.0,64.0664,64.0894,64.0511,64.0587,8089.0
2016-08-12 11:10:00,83.5,83.52,83.37,83.4,8169.0,64.0664,64.0817,63.9667,63.9897,8169.0
2016-08-12 11:15:00,83.41,83.42,83.36,83.4,4722.0,63.9973,64.005,63.959,63.9897,4722.0
2016-08-12 11:20:00,83.39,83.47,83.38,83.46,4445.0,63.982,64.0434,63.9743,64.0357,4445.0
2016-08-12 11:25:00,83.46,83.5,83.45,83.46,8766.0,64.0357,64.0664,64.028,64.0357,8766.0
2016-08-12 11:30:00,83.46,83.46,83.37,83.42,6815.0,64.0357,64.0357,63.9667,64.005,6815.0
2016-08-12 11:35:00,83.42,83.49,83.41,83.49,2148.0,64.005,64.0587,63.9973,64.0587,2148.0
2016-08-12 11:40:00,83.46,83.47,83.4,83.47,4042.0,64.0357,64.0434,63.9897,64.0434,4042.0
2016-08-12 11:45:00,83.48,83.56,83.46,83.56,8288.0,64.0511,64.1124,64.0357,64.1124,8288.0
2016-08-12 11:50:00,83.56,83.61,83.54,83.58,10940.0,64.1124,64.1508,64.0971,64.1278,10940.0
2016-08-12 11:55:00,83.57,83.62,83.57,83.61,2335.0,64.1201,64.1585,64.1201,64.1508,2335.0
2016-08-12 12:00:00,83.62,83.63,83.59,83.6,10585.0,64.1585,64.1661,64.1355,64.1431,10585.0
2016-08-12 12:05:00,83.59,83.6,83.55,83.58,3259.0,64.1355,64.1431,64.1048,64.1278,3259.0
2016-08-12 12:10:00,83.59,83.62,83.57,83.57,5552.0,64.1355,64.1585,64.1201,64.1201,5552.0
2016-08-12 12:15:00,83.56,83.57,83.49,83.5,7727.0,64.1124,64.1201,64.0587,64.0664,7727.0
2016-08-12 12:20:00,83.51,83.56,83.51,83.53,8359.0,64.0741,64.1124,64.0741,64.0894,8359.0
2016-08-12 12:25:00,83.54,83.56,83.51,83.55,7208.0,64.0971,64.1124,64.0741,64.1048,7208.0
2016-08-12 12:30:00,83.54,83.57,83.5,83.57,8647.0,64.0971,64.1201,64.0664,64.1201,8647.0
2016-08-12 12:35:00,83.56,83.6,83.55,83.57,6140.0,64.1124,64.1431,64.1048,64.1201,6140.0
2016-08-12 12:40:00,83.57,83.6,83.56,83.59,7502.0,64.1201,64.1431,64.1124,64.1355,7502.0
2016-08-12 12:45:00,83.59,83.61,83.57,83.58,5112.0,64.1355,64.1508,64.1201,64.1278,5112.0
2016-08-12 12:50:00,83.57,83.62,83.56,83.59,4709.0,64.1201,64.1585,64.1124,64.1355,4709.0
2016-08-12 12:55:00,83.6,83.61,83.58,83.58,5518.0,64.1431,64.1508,64.1278,64.1278,5518.0
2016-08-12 13:00:00,83.58,83.61,83.55,83.56,13210.0,64.1278,64.1508,64.1048,64.1124,13210.0
2016-08-12 13:05:00,83.56,83.56,83.49,83.52,10746.0,64.1124,64.1124,64.0587,64.0817,10746.0
2016-08-12 13:10:00,83.53,83.58,83.53,83.58,6137.0,64.0894,64.1278,64.0894,64.1278,6137.0
2016-08-12 13:15:00,83.59,83.59,83.55,83.57,5201.0,64.1355,64.1355,64.1048,64.1201,5201.0
2016-08-12 13:20:00,83.57,83.57,83.53,83.56,5216.0,64.1201,64.1201,64.0894,64.1124,5216.0
2016-08-12 13:25:00,83.56,83.58,83.53,83.53,9532.0,64.1124,64.1278,64.0894,64.0894,9532.0
2016-08-12 13:30:00,83.53,83.54,83.44,83.47,8980.0,64.0894,64.0971,64.0204,64.0434,8980.0
2016-08-12 13:35:00,83.48,83.48,83.41,83.47,12777.0,64.0511,64.0511,63.9973,64.0434,12777.0
2016-08-12 13:40:00,83.47,83.49,83.46,83.47,4800.0,64.0434,64.0587,64.0357,64.0434,4800.0
2016-08-12 13:45:00,83.48,83.48,83.42,83.45,8987.0,64.0511,64.0511,64.005,64.028,8987.0
2016-08-12 13:50:00,83.45,83.47,83.43,83.44,11317.0,64.028,64.0434,64.0127,64.0204,11317.0
2016-08-12 13:55:00,83.44,83.48,83.43,83.45,5000.0,64.0204,64.0511,64.0127,64.028,5000.0
2016-08-12 14:00:00,83.44,83.48,83.44,83.47,6768.0,64.0204,64.0511,64.0204,64.0434,6768.0
2016-08-12 14:05:00,83.46,83.52,83.45,83.49,8371.0,64.0357,64.0817,64.028,64.0587,8371.0
2016-08-12 14:10:00,83.51,83.58,83.48,83.55,8967.0,64.0741,64.1278,64.0511,64.1048,8967.0
2016-08-12 14:15:00,83.56,83.56,83.5,83.51,8044.0,64.1124,64.1124,64.0664,64.0741,8044.0
2016-08-12 14:20:00,83.51,83.54,83.5,83.54,5821.0,64.0741,64.0971,64.0664,64.0971,5821.0
2016-08-12 14:25:00,83.55,83.59,83.54,83.56,7566.0,64.1048,64.1355,64.0971,64.1124,7566.0
2016-08-12 14:30:00,83.55,83.55,83.52,83.53,5606.0,64.1048,64.1048,64.0817,64.0894,5606.0
2016-08-12 14:35:00,83.52,83.55,83.52,83.54,7586.0,64.0817,64.1048,64.0817,64.0971,7586.0
2016-08-12 14:40:00,83.53,83.54,83.5,83.54,9079.0,64.0894,64.0971,64.0664,64.0971,9079.0
2016-08-12 14:45:00,83.53,83.54,83.52,83.52,5390.0,64.0894,64.0971,64.0817,64.0817,5390.0
2016-08-12 14:50:00,83.51,83.56,83.51,83.52,8948.0,64.0741,64.1124,64.0741,64.0817,8948.0
2016-08-12 14:55:00,83.51,83.56,83.51,83.53,7605.0,64.0741,64.1124,64.0741,64.0894,7605.0
2016-08-12 15:00:00,83.53,83.54,83.52,83.52,5228.0,64.0894,64.0971,64.0817,64.0817,5228.0
2016-08-12 15:05:00,83.52,83.53,83.48,83.5,7144.0,64.0817,64.0894,64.0511,64.0664,7144.0
2016-08-12 15:10:00,83.5,83.51,83.46,83.49,11196.0,64.0664,64.0741,64.0357,64.0587,11196.0
2016-08-12 15:15:00,83.49,83.5,83.44,83.45,9235.0,64.0587,64.0664,64.0204,64.028,9235.0
2016-08-12 15:20:00,83.44,83.45,83.43,83.45,9781.0,64.0204,64.028,64.0127,64.028,9781.0
2016-08-12 15:25:00,83.44,83.48,83.43,83.48,13516.0,64.0204,64.0511,64.0127,64.0511,13516.0
2016-08-12 15:30:00,83.47,83.51,83.46,83.5,27783.0,64.0434,64.0741,64.0357,64.0664,27783.0
2016-08-12 15:35:00,83.51,83.55,83.5,83.54,12390.0,64.0741,64.1048,64.0664,64.0971,12390.0
2016-08-12 15:40:00,83.54,83.59,83.53,83.59,25104.0,64.0971,64.1355,64.0894,64.1355,25104.0
2016-08-12 15:45:00,83.59,83.62,83.58,83.6,37601.0,64.1355,64.1585,64.1278,64.1431,37601.0
2016-08-12 15:50:00,83.6,83.6,83.55,83.56,13904.0,64.1431,64.1431,64.1048,64.1124,13904.0
2016-08-12 15:55:00,83.55,83.62,83.55,83.59,56167.0,64.1048,64.1585,64.1048,64.1355,56167.0
2016-08-15 09:30:00,83.25,83.34,83.14,83.2,99251.0,63.8746,63.9436,63.7902,63.8362,99251.0
2016-08-15 09:35:00,83.22,83.28,83.09,83.11,11032.0,63.8516,63.8976,63.7518,63.7672,11032.0
2016-08-15 09:40:00,83.09,83.31,83.08,83.27,15226.0,63.7518,63.9206,63.7442,63.8899,15226.0
2016-08-15 09:45:00,83.24,83.38,83.23,83.34,12996.0,63.8669,63.9743,63.8592,63.9436,12996.0
2016-08-15 09:50:00,83.36,83.36,83.19,83.21,20632.0,63.959,63.959,63.8285,63.8439,20632.0
2016-08-15 09:55:00,83.22,83.25,83.05,83.1,13095.0,63.8516,63.8746,63.7211,63.7595,13095.0
2016-08-15 10:00:00,83.13,83.27,83.09,83.25,37594.0,63.7825,63.8899,63.7518,63.8746,37594.0
2016-08-15 10:05:00,83.27,83.32,83.2,83.31,27424.0,63.8899,63.9283,63.8362,63.9206,27424.0
2016-08-15 10:10:00,83.32,83.33,83.22,83.26,20830.0,63.9283,63.936,63.8516,63.8823,20830.0
2016-08-15 10:15:00,83.26,83.26,83.19,83.21,14807.0,63.8823,63.8823,63.8285,63.8439,14807.0
2016-08-15 10:20:00,83.2,83.27,83.13,83.27,9949.0,63.8362,63.8899,63.7825,63.8899,9949.0
2016-08-15 10:25:00,83.28,83.31,83.2,83.22,9867.0,63.8976,63.9206,63.8362,63.8516,9867.0
2016-08-15 10:30:00,83.23,83.31,83.23,83.27,13530.0,63.8592,63.9206,63.8592,63.8899,13530.0
2016-08-15 10:35:00,83.26,83.29,83.2,83.22,15154.0,63.8823,63.9053,63.8362,63.8516,15154.0
2016-08-15 10:40:00,83.21,83.29,83.21,83.25,7900.0,63.8439,63.9053,63.8439,63.8746,7900.0
2016-08-15 10:45:00,83.26,83.3,83.24,83.28,7300.0,63.8823,63.9129,63.8669,63.8976,7300.0
2016-08-15 10:50:00,83.28,83.31,83.23,83.23,8303.0,63.8976,63.9206,63.8592,63.8592,8303.0
2016-08-15 10:55:00,83.24,83.24,83.18,83.22,7035.0,63.8669,63.8669,63.8209,63.8516,7035.0
2016-08-15 11:00:00,83.22,83.27,83.22,83.24,7770.0,63.8516,63.8899,63.8516,63.8669,7770.0
2016-08-15 11:05:00,83.24,83.3,83.22,83.3,8252.0,63.8669,63.9129,63.8516,63.9129,8252.0
2016-08-15 11:10:00,83.32,83.33,83.25,83.26,15633.0,63.9283,63.936,63.8746,63.8823,15633.0
2016-08-15 11:15:00,83.27,83.36,83.26,83.36,8479.0,63.8899,63.959,63.8823,63.959,8479.0
2016-08-15 11:20:00,83.37,83.4,83.35,83.37,5598.0,63.9667,63.9897,63.9513,63.9667,5598.0
2016-08-15 11:25:00,83.36,83.42,83.36,83.39,5115.0,63.959,64.005,63.959,63.982,5115.0
2016-08-15 11:30:00,83.39,83.39,83.29,83.31,13135.0,63.982,63.982,63.9053,63.9206,13135.0
2016-08-15 11:35:00,83.31,83.38,83.31,83.36,6370.0,63.9206,63.9743,63.9206,63.959,6370.0
2016-08-15 11:40:00,83.34,83.43,83.34,83.43,13513.0,63.9436,64.0127,63.9436,64.0127,13513.0
2016-08-15 11:45:00,83.42,83.47,83.42,83.46,4517.0,64.005,64.0434,64.005,64.0357,4517.0
2016-08-15 11:50:00,83.46,83.48,83.37,83.37,8312.0,64.0357,64.0511,63.9667,63.9667,8312.0
2016-08-15 11:55:00,83.39,83.43,83.37,83.43,5244.0,63.982,64.0127,63.9667,64.0127,5244.0
2016-08-15 12:00:00,83.42,83.42,83.36,83.41,7673.0,64.005,64.005,63.959,63.9973,7673.0
2016-08-15 12:05:00,83.4,83.43,83.39,83.41,6417.0,63.9897,64.0127,63.982,63.9973,6417.0
2016-08-15 12:10:00,83.41,83.41,83.31,83.31,32235.0,63.9973,63.9973,63.9206,63.9206,32235.0
2016-08-15 12:15:00,83.32,83.34,83.3,83.32,11659.0,63.9283,63.9436,63.9129,63.9283,11659.0
2016-08-15 12:20:00,83.32,83.38,83.31,83.31,5415.0,63.9283,63.9743,63.9206,63.9206,5415.0
2016-08-15 12:25:00,83.32,83.33,83.29,83.32,6937.0,63.9283,63.936,63.9053,63.9283,6937.0
2016-08-15 12:30:00,83.32,83.36,83.32,83.36,6618.0,63.9283,63.959,63.9283,63.959,6618.0
2016-08-15 12:35:00,83.36,83.37,83.29,83.31,11647.0,63.959,63.9667,63.9053,63.9206,11647.0
2016-08-15 12:40:00,83.31,83.36,83.29,83.35,5359.0,63.9206,63.959,63.9053,63.9513,5359.0
2016-08-15 12:45:00,83.36,83.37,83.34,83.37,11954.0,63.959,63.9667,63.9436,63.9667,11954.0
2016-08-15 12:50:00,83.37,83.39,83.36,83.37,6237.0,63.9667,63.982,63.959,63.9667,6237.0
2016-08-15 12:55:00,83.36,83.36,83.32,83.34,4885.0,63.959,63.959,63.9283,63.9436,4885.0
2016-08-15 13:00:00,83.33,83.37,83.33,83.35,8785.0,63.936,63.9667,63.936,63.9513,8785.0
2016-08-15 13:05:00,83.34,83.36,83.25,83.25,10110.0,63.9436,63.959,63.8746,63.8746,10110.0
2016-08-15 13:10:00,83.25,83.32,83.24,83.31,6348.0,63.8746,63.9283,63.8669,63.9206,6348.0
2016-08-15 13:15:00,83.32,83.32,83.27,83.29,5360.0,63.9283,63.9283,63.8899,63.9053,5360.0
2016-08-15 13:20:00,83.28,83.31,83.28,83.3,4289.0,63.8976,63.9206,63.8976,63.9129,4289.0
2016-08-15 13:25:00,83.27,83.34,83.26,83.33,8065.0,63.8899,63.9436,63.8823,63.936,8065.0
2016-08-15 13:30:00,83.34,83.36,83.32,83.32,9668.0,63.9436,63.959,63.9283,63.9283,9668.0
2016-08-15 13:35:00,83.31,83.37,83.31,83.36,3425.0,63.9206,63.9667,63.9206,63.959,3425.0
2016-08-15 13:40:00,83.36,83.41,83.36,83.41,25884.0,63.959,63.9973,63.959,63.9973,25884.0
2016-08-15 13:45:00,83.41,83.46,83.41,83.43,7828.0,63.9973,64.0357,63.9973,64.0127,7828.0
2016-08-15 13:50:00,83.44,83.48,83.44,83.45,9284.0,64.0204,64.0511,64.0204,64.028,9284.0
2016-08-15 13:55:00,83.46,83.5,83.42,83.42,6800.0,64.0357,64.0664,64.005,64.005,6800.0
2016-08-15 14:00:00,83.42,83.44,83.39,83.39,7931.0,64.005,64.0204,63.982,63.982,7931.0
2016-08-15 14:05:00,83.39,83.47,83.39,83.43,9736.0,63.982,64.0434,63.982,64.0127,9736.0
2016-08-15 14:10:00,83.43,83.44,83.38,83.4,10851.0,64.0127,64.0204,63.9743,63.9897,10851.0
2016-08-15 14:15:00,83.39,83.39,83.33,83.36,9618.0,63.982,63.982,63.936,63.959,9618.0
2016-08-15 14:20:00,83.35,83.36,83.27,83.29,18551.0,63.9513,63.959,63.8899,63.9053,18551.0
2016-08-15 14:25:00,83.29,83.32,83.24,83.31,7137.0,63.9053,63.9283,63.8669,63.9206,7137.0
2016-08-15 14:30:00,83.3,83.33,83.29,83.31,6083.0,63.9129,63.936,63.9053,63.9206,6083.0
2016-08-15 14:35:00,83.3,83.32,83.29,83.32,5586.0,63.9129,63.9283,63.9053,63.9283,5586.0
2016-08-15 14:40:00,83.33,83.36,83.3,83.34,9244.0,63.936,63.959,63.9129,63.9436,9244.0
2016-08-15 14:45:00,83.35,83.36,83.33,83.36,4250.0,63.9513,63.959,63.936,63.959,4250.0
2016-08-15 14:50:00,83.35,83.36,83.31,83.36,5949.0,63.9513,63.959,63.9206,63.959,5949.0
2016-08-15 14:55:00,83.37,83.38,83.32,83.36,7103.0,63.9667,63.9743,63.9283,63.959,7103.0
2016-08-15 15:00:00,83.37,83.42,83.37,83.41,17005.0,63.9667,64.005,63.9667,63.9973,17005.0
2016-08-15 15:05:00,83.41,83.43,83.4,83.42,10470.0,63.9973,64.0127,63.9897,64.005,10470.0
2016-08-15 15:10:00,83.42,83.44,83.38,83.39,11782.0,64.005,64.0204,63.9743,63.982,11782.0
2016-08-15 15:15:00,83.39,83.4,83.3,83.35,12105.0,63.982,63.9897,63.9129,63.9513,12105.0
2016-08-15 15:20:00,83.35,83.36,83.29,83.3,10051.0,63.9513,63.959,63.9053,63.9129,10051.0
2016-08-15 15:25:00,83.3,83.32,83.29,83.29,9843.0,63.9129,63.9283,63.9053,63.9053,9843.0
2016-08-15 15:30:00,83.29,83.3,83.22,83.23,18830.0,63.9053,63.9129,63.8516,63.8592,18830.0
2016-08-15 15:35:00,83.24,83.27,83.19,83.19,22621.0,63.8669,63.8899,63.8285,63.8285,22621.0
2016-08-15 15:40:00,83.19,83.25,83.19,83.24,28726.0,63.8285,63.8746,63.8285,63.8669,28726.0
2016-08-15 15:45:00,83.24,83.25,83.18,83.19,28841.0,63.8669,63.8746,63.8209,63.8285,28841.0
2016-08-15 15:50:00,83.2,83.22,83.18,83.22,31988.0,63.8362,63.8516,63.8209,63.8516,31988.0
2016-08-15 15:55:00,83.22,83.23,83.19,83.2,108077.0,63.8516,63.8592,63.8285,63.8362,108077.0
2016-08-16 09:30:00,83.0,83.06,82.81,82.81,37134.0,63.6828,63.7288,63.537,63.537,37134.0
2016-08-16 09:35:00,82.82,83.01,82.78,83.01,10488.0,63.5447,63.6904,63.514,63.6904,10488.0
2016-08-16 09:40:00,83.03,83.03,82.84,82.96,7520.0,63.7058,63.7058,63.56,63.6521,7520.0
2016-08-16 09:45:00,82.91,83.09,82.91,83.02,14402.0,63.6137,63.7518,63.6137,63.6981,14402.0
2016-08-16 09:50:00,83.01,83.09,82.95,83.07,8696.0,63.6904,63.7518,63.6444,63.7365,8696.0
2016-08-16 09:55:00,83.05,83.18,83.05,83.1,7547.0,63.7211,63.8209,63.7211,63.7595,7547.0
2016-08-16 10:00:00,83.05,83.17,83.02,83.04,7914.0,63.7211,63.8132,63.6981,63.7135,7914.0
2016-08-16 10:05:00,83.04,83.07,82.94,82.94,7903.0,63.7135,63.7365,63.6367,63.6367,7903.0
2016-08-16 10:10:00,82.91,83.0,82.91,82.94,10856.0,63.6137,63.6828,63.6137,63.6367,10856.0
2016-08-16 10:15:00,82.94,83.0,82.93,82.96,8404.0,63.6367,63.6828,63.6291,63.6521,8404.0
2016-08-16 10:20:00,82.97,83.02,82.95,83.02,4951.0,63.6598,63.6981,63.6444,63.6981,4951.0
2016-08-16 10:25:00,83.0,83.04,82.93,82.94,7519.0,63.6828,63.7135,63.6291,63.6367,7519.0
2016-08-16 10:30:00,82.93,82.95,82.84,82.88,11196.0,63.6291,63.6444,63.56,63.5907,11196.0
2016-08-16 10:35:00,82.88,82.9,82.8,82.8,4544.0,63.5907,63.606,63.5293,63.5293,4544.0
2016-08-16 10:40:00,82.81,82.81,82.7,82.72,9564.0,63.537,63.537,63.4526,63.4679,9564.0
2016-08-16 10:45:00,82.73,82.73,82.65,82.69,4916.0,63.4756,63.4756,63.4142,63.4449,4916.0
2016-08-16 10:50:00,82.7,82.78,82.7,82.75,4185.0,63.4526,63.514,63.4526,63.491,4185.0
2016-08-16 10:55:00,82.74,82.76,82.66,82.7,6097.0,63.4833,63.4986,63.4219,63.4526,6097.0
2016-08-16 11:00:00,82.71,82.77,82.71,82.75,9961.0,63.4603,63.5063,63.4603,63.491,9961.0
2016-08-16 11:05:00,82.75,82.78,82.73,82.76,4932.0,63.491,63.514,63.4756,63.4986,4932.0
2016-08-16 11:10:00,82.77,82.8,82.77,82.79,5296.0,63.5063,63.5293,63.5063,63.5216,5296.0
2016-08-16 11:15:00,82.79,82.87,82.78,82.87,7552.0,63.5216,63.583,63.514,63.583,7552.0
2016-08-16 11:20:00,82.87,82.9,82.83,82.83,6430.0,63.583,63.606,63.5523,63.5523,6430.0
2016-08-16 11:25:00,82.84,82.89,82.84,82.87,5690.0,63.56,63.5984,63.56,63.583,5690.0
2016-08-16 11:30:00,82.86,82.89,82.78,82.82,4635.0,63.5754,63.5984,63.514,63.5447,4635.0
2016-08-16 11:35:00,82.8,82.83,82.79,82.79,5166.0,63.5293,63.5523,63.5216,63.5216,5166.0
2016-08-16 11:40:00,82.79,82.82,82.77,82.77,5810.0,63.5216,63.5447,63.5063,63.5063,5810.0
2016-08-16 11:45:00,82.77,82.86,82.76,82.86,10223.0,63.5063,63.5754,63.4986,63.5754,10223.0
2016-08-16 11:50:00,82.86,82.91,82.86,82.89,5144.0,63.5754,63.6137,63.5754,63.5984,5144.0
2016-08-16 11:55:00,82.89,83.01,82.89,83.01,9178.0,63.5984,63.6904,63.5984,63.6904,9178.0
2016-08-16 12:00:00,83.02,83.05,82.99,83.03,17340.0,63.6981,63.7211,63.6751,63.7058,17340.0
2016-08-16 12:05:00,83.03,83.04,82.99,82.99,6493.0,63.7058,63.7135,63.6751,63.6751,6493.0
2016-08-16 12:10:00,82.99,83.03,82.97,83.0,5653.0,63.6751,63.7058,63.6598,63.6828,5653.0
2016-08-16 12:15:00,83.01,83.01,82.92,82.94,8302.0,63.6904,63.6904,63.6214,63.6367,8302.0
2016-08-16 12:20:00,82.93,82.95,82.88,82.88,5847.0,63.6291,63.6444,63.5907,63.5907,5847.0
2016-08-16 12:25:00,82.89,82.9,82.81,82.81,5157.0,63.5984,63.606,63.537,63.537,5157.0
2016-08-16 12:30:00,82.82,82.84,82.78,82.81,4951.0,63.5447,63.56,63.514,63.537,4951.0
2016-08-16 12:35:00,82.81,82.9,82.81,82.85,6150.0,63.537,63.606,63.537,63.5677,6150.0
2016-08-16 12:40:00,82.86,82.88,82.85,82.88,2816.0,63.5754,63.5907,63.5677,63.5907,2816.0
2016-08-16 12:45:00,82.89,82.92,82.89,82.91,4065.0,63.5984,63.6214,63.5984,63.6137,4065.0
2016-08-16 12:50:00,82.91,82.94,82.91,82.91,3467.0,63.6137,63.6367,63.6137,63.6137,3467.0
2016-08-16 12:55:00,82.92,82.92,82.87,82.9,4824.0,63.6214,63.6214,63.583,63.606,4824.0
2016-08-16 13:00:00,82.91,82.94,82.89,82.93,7954.0,63.6137,63.6367,63.5984,63.6291,7954.0
2016-08-16 13:05:00,82.93,82.94,82.91,82.92,1913.0,63.6291,63.6367,63.6137,63.6214,1913.0
2016-08-16 13:10:00,82.91,82.92,82.86,82.86,4142.0,63.6137,63.6214,63.5754,63.5754,4142.0
2016-08-16 13:15:00,82.87,82.87,82.8,82.81,5061.0,63.583,63.583,63.5293,63.537,5061.0
2016-08-16 13:20:00,82.81,82.82,82.78,82.78,4369.0,63.537,63.5447,63.514,63.514,4369.0
2016-08-16 13:25:00,82.77,82.79,82.75,82.75,5797.0,63.5063,63.5216,63.491,63.491,5797.0
2016-08-16 13:30:00,82.75,82.75,82.7,82.74,9151.0,63.491,63.491,63.4526,63.4833,9151.0
2016-08-16 13:35:00,82.73,82.75,82.7,82.72,7966.0,63.4756,63.491,63.4526,63.4679,7966.0
2016-08-16 13:40:00,82.71,82.72,82.69,82.72,10373.0,63.4603,63.4679,63.4449,63.4679,10373.0
2016-08-16 13:45:00,82.7,82.75,82.7,82.73,11156.0,63.4526,63.491,63.4526,63.4756,11156.0
2016-08-16 13:50:00,82.72,82.74,82.71,82.73,6223.0,63.4679,63.4833,63.4603,63.4756,6223.0
2016-08-16 13:55:00,82.71,82.74,82.71,82.74,4665.0,63.4603,63.4833,63.4603,63.4833,4665.0
2016-08-16 14:00:00,82.74,82.8,82.73,82.8,11809.0,63.4833,63.5293,63.4756,63.5293,11809.0
2016-08-16 14:05:00,82.8,82.8,82.77,82.77,7150.0,63.5293,63.5293,63.5063,63.5063,7150.0
2016-08-16 14:10:00,82.78,82.78,82.73,82.75,5659.0,63.514,63.514,63.4756,63.491,5659.0
2016-08-16 14:15:00,82.73,82.74,82.69,82.69,6438.0,63.4756,63.4833,63.4449,63.4449,6438.0
2016-08-16 14:20:00,82.7,82.73,82.7,82.71,13989.0,63.4526,63.4756,63.4526,63.4603,13989.0
2016-08-16 14:25:00,82.72,82.77,82.71,82.76,6159.0,63.4679,63.5063,63.4603,63.4986,6159.0
2016-08-16 14:30:00,82.74,82.74,82.71,82.73,8821.0,63.4833,63.4833,63.4603,63.4756,8821.0
2016-08-16 14:35:00,82.73,82.75,82.71,82.74,6215.0,63.4756,63.491,63.4603,63.4833,6215.0
2016-08-16 14:40:00,82.73,82.75,82.72,82.75,4968.0,63.4756,63.491,63.4679,63.491,4968.0
2016-08-16 14:45:00,82.75,82.78,82.73,82.75,20462.0,63.491,63.514,63.4756,63.491,20462.0
2016-08-16 14:50:00,82.75,82.78,82.7,82.76,13456.0,63.491,63.514,63.4526,63.4986,13456.0
2016-08-16 14:55:00,82.75,82.75,82.7,82.72,5244.0,63.491,63.491,63.4526,63.4679,5244.0
2016-08-16 15:00:00,82.72,82.77,82.71,82.77,6855.0,63.4679,63.5063,63.4603,63.5063,6855.0
2016-08-16 15:05:00,82.77,82.79,82.77,82.78,5227.0,63.5063,63.5216,63.5063,63.514,5227.0
2016-08-16 15:10:00,82.79,82.8,82.72,82.73,7444.0,63.5216,63.5293,63.4679,63.4756,7444.0
2016-08-16 15:15:00,82.73,82.75,82.73,82.74,6258.0,63.4756,63.491,63.4756,63.4833,6258.0
2016-08-16 15:20:00,82.75,82.85,82.75,82.85,8417.0,63.491,63.5677,63.491,63.5677,8417.0
2016-08-16 15:25:00,82.85,82.85,82.79,82.83,12085.0,63.5677,63.5677,63.5216,63.5523,12085.0
2016-08-16 15:30:00,82.83,82.84,82.81,82.82,19255.0,63.5523,63.56,63.537,63.5447,19255.0
2016-08-16 15:35:00,82.81,82.83,82.79,82.8,10729.0,63.537,63.5523,63.5216,63.5293,10729.0
2016-08-16 15:40:00,82.8,82.87,82.79,82.83,19418.0,63.5293,63.583,63.5216,63.5523,19418.0
2016-08-16 15:45:00,82.83,82.86,82.82,82.83,23401.0,63.5523,63.5754,63.5447,63.5523,23401.0
2016-08-16 15:50:00,82.82,82.82,82.76,82.79,22596.0,63.5447,63.5447,63.4986,63.5216,22596.0
2016-08-16 15:55:00,82.78,82.79,82.68,82.69,46122.0,63.514,63.5216,63.4372,63.4449,46122.0
2016-08-17 09:30:00,82.88,82.99,82.68,82.72,33696.0,63.5907,63.6751,63.4372,63.4679,33696.0
2016-08-17 09:35:00,82.68,82.8,82.62,82.8,17698.0,63.4372,63.5293,63.3912,63.5293,17698.0
2016-08-17 09:40:00,82.73,82.77,82.7,82.74,6900.0,63.4756,63.5063,63.4526,63.4833,6900.0
2016-08-17 09:45:00,82.78,82.89,82.74,82.86,7406.0,63.514,63.5984,63.4833,63.5754,7406.0
2016-08-17 09:50:00,82.85,82.86,82.77,82.83,6403.0,63.5677,63.5754,63.5063,63.5523,6403.0
2016-08-17 09:55:00,82.82,82.82,82.68,82.74,12143.0,63.5447,63.5447,63.4372,63.4833,12143.0
2016-08-17 10:00:00,82.69,82.71,82.62,82.67,17689.0,63.4449,63.4603,63.3912,63.4296,17689.0
2016-08-17 10:05:00,82.66,82.66,82.52,82.57,7708.0,63.4219,63.4219,63.3145,63.3528,7708.0
2016-08-17 10:10:00,82.56,82.61,82.49,82.52,6312.0,63.3452,63.3835,63.2915,63.3145,6312.0
2016-08-17 10:15:00,82.5,82.56,82.49,82.52,6298.0,63.2991,63.3452,63.2915,63.3145,6298.0
2016-08-17 10:20:00,82.54,82.67,82.52,82.61,7523.0,63.3298,63.4296,63.3145,63.3835,7523.0
2016-08-17 10:25:00,82.59,82.61,82.53,82.53,10064.0,63.3682,63.3835,63.3222,63.3222,10064.0
2016-08-17 10:30:00,82.56,82.57,82.45,82.46,6364.0,63.3452,63.3528,63.2608,63.2684,6364.0
2016-08-17 10:35:00,82.45,82.47,82.33,82.36,7233.0,63.2608,63.2761,63.1687,63.1917,7233.0
2016-08-17 10:40:00,82.33,82.33,82.28,82.3,16550.0,63.1687,63.1687,63.1303,63.1457,16550.0
2016-08-17 10:45:00,82.31,82.34,82.31,82.31,2976.0,63.1534,63.1764,63.1534,63.1534,2976.0
2016-08-17 10:50:00,82.3,82.35,82.29,82.33,8630.0,63.1457,63.184,63.138,63.1687,8630.0
2016-08-17 10:55:00,82.33,82.35,82.3,82.32,5945.0,63.1687,63.184,63.1457,63.161,5945.0
2016-08-17 11:00:00,82.33,82.36,82.32,82.34,8921.0,63.1687,63.1917,63.161,63.1764,8921.0
2016-08-17 11:05:00,82.34,82.34,82.26,82.28,5300.0,63.1764,63.1764,63.115,63.1303,5300.0
2016-08-17 11:10:00,82.26,82.31,82.23,82.23,5533.0,63.115,63.1534,63.092,63.092,5533.0
2016-08-17 11:15:00,82.24,82.25,82.21,82.25,5460.0,63.0997,63.1073,63.0766,63.1073,5460.0
2016-08-17 11:20:00,82.26,82.3,82.24,82.29,7542.0,63.115,63.1457,63.0997,63.138,7542.0
2016-08-17 11:25:00,82.29,82.33,82.26,82.26,5358.0,63.138,63.1687,63.115,63.115,5358.0
2016-08-17 11:30:00,82.26,82.29,82.16,82.18,33795.0,63.115,63.138,63.0383,63.0536,33795.0
2016-08-17 11:35:00,82.18,82.19,82.11,82.14,4288.0,63.0536,63.0613,62.9999,63.0229,4288.0
2016-08-17 11:40:00,82.14,82.21,82.14,82.21,8059.0,63.0229,63.0766,63.0229,63.0766,8059.0
2016-08-17 11:45:00,82.23,82.23,82.18,82.19,3998.0,63.092,63.092,63.0536,63.0613,3998.0
2016-08-17 11:50:00,82.18,82.26,82.18,82.26,6447.0,63.0536,63.115,63.0536,63.115,6447.0
2016-08-17 11:55:00,82.26,82.32,82.26,82.31,8891.0,63.115,63.161,63.115,63.1534,8891.0
2016-08-17 12:00:00,82.3,82.36,82.3,82.35,8218.0,63.1457,63.1917,63.1457,63.184,8218.0
2016-08-17 12:05:00,82.35,82.36,82.32,82.34,8777.0,63.184,63.1917,63.161,63.1764,8777.0
2016-08-17 12:10:00,82.34,82.34,82.32,82.32,6260.0,63.1764,63.1764,63.161,63.161,6260.0
2016-08-17 12:15:00,82.33,82.33,82.25,82.25,5427.0,63.1687,63.1687,63.1073,63.1073,5427.0
2016-08-17 12:20:00,82.25,82.27,82.23,82.27,8556.0,63.1073,63.1227,63.092,63.1227,8556.0
2016-08-17 12:25:00,82.27,82.27,82.23,82.23,5849.0,63.1227,63.1227,63.092,63.092,5849.0
2016-08-17 12:30:00,82.23,82.25,82.22,82.23,4700.0,63.092,63.1073,63.0843,63.092,4700.0
2016-08-17 12:35:00,82.22,82.23,82.19,82.21,14563.0,63.0843,63.092,63.0613,63.0766,14563.0
2016-08-17 12:40:00,82.22,82.22,82.18,82.21,6536.0,63.0843,63.0843,63.0536,63.0766,6536.0
2016-08-17 12:45:00,82.21,82.28,82.21,82.25,23162.0,63.0766,63.1303,63.0766,63.1073,23162.0
2016-08-17 12:50:00,82.25,82.27,82.21,82.24,12350.0,63.1073,63.1227,63.0766,63.0997,12350.0
2016-08-17 12:55:00,82.25,82.28,82.24,82.26,6952.0,63.1073,63.1303,63.0997,63.115,6952.0
2016-08-17 13:00:00,82.26,82.28,82.24,82.28,8189.0,63.115,63.1303,63.0997,63.1303,8189.0
2016-08-17 13:05:00,82.28,82.29,82.26,82.27,3753.0,63.1303,63.138,63.115,63.1227,3753.0
2016-08-17 13:10:00,82.26,82.28,82.24,82.24,8308.0,63.115,63.1303,63.0997,63.0997,8308.0
2016-08-17 13:15:00,82.25,82.29,82.25,82.28,4527.0,63.1073,63.138,63.1073,63.1303,4527.0
2016-08-17 13:20:00,82.29,82.31,82.29,82.3,3365.0,63.138,63.1534,63.138,63.1457,3365.0
2016-08-17 13:25:00,82.3,82.34,82.3,82.34,4981.0,63.1457,63.1764,63.1457,63.1764,4981.0
2016-08-17 13:30:00,82.35,82.42,82.32,82.42,6032.0,63.184,63.2378,63.161,63.2378,6032.0
2016-08-17 13:35:00,82.41,82.55,82.4,82.53,10527.0,63.2301,63.3375,63.2224,63.3222,10527.0
2016-08-17 13:40:00,82.53,82.56,82.49,82.51,10302.0,63.3222,63.3452,63.2915,63.3068,10302.0
2016-08-17 13:45:00,82.5,82.52,82.49,82.51,10216.0,63.2991,63.3145,63.2915,63.3068,10216.0
2016-08-17 13:50:00,82.49,82.59,82.48,82.53,25024.0,63.2915,63.3682,63.2838,63.3222,25024.0
2016-08-17 13:55:00,82.52,82.53,82.45,82.48,13309.0,63.3145,63.3222,63.2608,63.2838,13309.0
2016-08-17 14:00:00,82.47,82.6,82.38,82.6,19997.0,63.2761,63.3759,63.2071,63.3759,19997.0
2016-08-17 14:05:00,82.58,82.59,82.52,82.53,9088.0,63.3605,63.3682,63.3145,63.3222,9088.0
2016-08-17 14:10:00,82.54,82.69,82.54,82.67,20803.0,63.3298,63.4449,63.3298,63.4296,20803.0
2016-08-17 14:15:00,82.67,82.67,82.6,82.62,12410.0,63.4296,63.4296,63.3759,63.3912,12410.0
2016-08-17 14:20:00,82.62,82.63,82.57,82.58,11881.0,63.3912,63.3989,63.3528,63.3605,11881.0
2016-08-17 14:25:00,82.58,82.67,82.58,82.64,13848.0,63.3605,63.4296,63.3605,63.4066,13848.0
2016-08-17 14:30:00,82.66,82.67,82.56,82.65,8615.0,63.4219,63.4296,63.3452,63.4142,8615.0
2016-08-17 14:35:00,82.66,82.69,82.64,82.66,10675.0,63.4219,63.4449,63.4066,63.4219,10675.0
2016-08-17 14:40:00,82.66,82.66,82.6,82.62,13540.0,63.4219,63.4219,63.3759,63.3912,13540.0
2016-08-17 14:45:00,82.61,82.71,82.61,82.67,11301.0,63.3835,63.4603,63.3835,63.4296,11301.0
2016-08-17 14:50:00,82.67,82.69,82.66,82.68,13686.0,63.4296,63.4449,63.4219,63.4372,13686.0
2016-08-17 14:55:00,82.67,82.76,82.67,82.75,19347.0,63.4296,63.4986,63.4296,63.491,19347.0
2016-08-17 15:00:00,82.75,82.8,82.71,82.72,14073.0,63.491,63.5293,63.4603,63.4679,14073.0
2016-08-17 15:05:00,82.73,82.75,82.67,82.68,9039.0,63.4756,63.491,63.4296,63.4372,9039.0
2016-08-17 15:10:00,82.67,82.73,82.67,82.73,42382.0,63.4296,63.4756,63.4296,63.4756,42382.0
2016-08-17 15:15:00,82.73,82.77,82.72,82.76,11771.0,63.4756,63.5063,63.4679,63.4986,11771.0
2016-08-17 15:20:00,82.75,82.78,82.74,82.76,11251.0,63.491,63.514,63.4833,63.4986,11251.0
2016-08-17 15:25:00,82.76,82.8,82.75,82.76,17660.0,63.4986,63.5293,63.491,63.4986,17660.0
2016-08-17 15:30:00,82.76,82.78,82.75,82.77,21187.0,63.4986,63.514,63.491,63.5063,21187.0
2016-08-17 15:35:00,82.78,82.81,82.74,82.74,21130.0,63.514,63.537,63.4833,63.4833,21130.0
2016-08-17 15:40:00,82.74,82.78,82.72,82.78,37541.0,63.4833,63.514,63.4679,63.514,37541.0
2016-08-17 15:45:00,82.78,82.79,82.75,82.77,29399.0,63.514,63.5216,63.491,63.5063,29399.0
2016-08-17 15:50:00,82.77,82.79,82.73,82.77,42784.0,63.5063,63.5216,63.4756,63.5063,42784.0
2016-08-17 15:55:00,82.77,82.79,82.74,82.77,153890.0,63.5063,63.5216,63.4833,63.5063,153890.0
2016-08-18 09:30:00,82.61,82.78,82.61,82.75,36480.0,63.3835,63.514,63.3835,63.491,36480.0
2016-08-18 09:35:00,82.8,82.81,82.67,82.67,21378.0,63.5293,63.537,63.4296,63.4296,21378.0
2016-08-18 09:40:00,82.67,82.71,82.53,82.71,9938.0,63.4296,63.4603,63.3222,63.4603,9938.0
2016-08-18 09:45:00,82.71,82.83,82.67,82.82,7400.0,63.4603,63.5523,63.4296,63.5447,7400.0
2016-08-18 09:50:00,82.8,82.83,82.69,82.78,21468.0,63.5293,63.5523,63.4449,63.514,21468.0
2016-08-18 09:55:00,82.79,82.81,82.73,82.76,11565.0,63.5216,63.537,63.4756,63.4986,11565.0
2016-08-18 10:00:00,82.75,82.75,82.68,82.69,17775.0,63.491,63.491,63.4372,63.4449,17775.0
2016-08-18 10:05:00,82.69,82.71,82.61,82.61,29684.0,63.4449,63.4603,63.3835,63.3835,29684.0
2016-08-18 10:10:00,82.61,82.63,82.58,82.6,21027.0,63.3835,63.3989,63.3605,63.3759,21027.0
2016-08-18 10:15:00,82.6,82.62,82.56,82.58,23390.0,63.3759,63.3912,63.3452,63.3605,23390.0
2016-08-18 10:20:00,82.59,82.59,82.51,82.52,8763.0,63.3682,63.3682,63.3068,63.3145,8763.0
2016-08-18 10:25:00,82.52,82.66,82.51,82.65,13068.0,63.3145,63.4219,63.3068,63.4142,13068.0
2016-08-18 10:30:00,82.65,82.76,82.65,82.73,6369.0,63.4142,63.4986,63.4142,63.4756,6369.0
2016-08-18 10:35:00,82.75,82.92,82.75,82.92,16378.0,63.491,63.6214,63.491,63.6214,16378.0
2016-08-18 10:40:00,82.9,82.93,82.85,82.87,11252.0,63.606,63.6291,63.5677,63.583,11252.0
2016-08-18 10:45:00,82.89,82.92,82.83,82.84,12595.0,63.5984,63.6214,63.5523,63.56,12595.0
2016-08-18 10:50:00,82.82,82.84,82.78,82.79,2924.0,63.5447,63.56,63.514,63.5216,2924.0
2016-08-18 10:55:00,82.79,82.84,82.79,82.83,9200.0,63.5216,63.56,63.5216,63.5523,9200.0
2016-08-18 11:00:00,82.83,82.84,82.8,82.81,7800.0,63.5523,63.56,63.5293,63.537,7800.0
2016-08-18 11:05:00,82.82,82.83,82.79,82.82,6200.0,63.5447,63.5523,63.5216,63.5447,6200.0
2016-08-18 11:10:00,82.81,82.82,82.8,82.81,3941.0,63.537,63.5447,63.5293,63.537,3941.0
2016-08-18 11:15:00,82.81,82.82,82.76,82.82,9967.0,63.537,63.5447,63.4986,63.5447,9967.0
2016-08-18 11:20:00,82.82,82.84,82.81,82.83,16918.0,63.5447,63.56,63.537,63.5523,16918.0
2016-08-18 11:25:00,82.82,82.84,82.81,82.82,19319.0,63.5447,63.56,63.537,63.5447,19319.0
2016-08-18 11:30:00,82.81,82.82,82.77,82.8,14964.0,63.537,63.5447,63.5063,63.5293,14964.0
2016-08-18 11:35:00,82.8,82.81,82.75,82.78,5925.0,63.5293,63.537,63.491,63.514,5925.0
2016-08-18 11:40:00,82.76,82.82,82.75,82.8,5887.0,63.4986,63.5447,63.491,63.5293,5887.0
2016-08-18 11:45:00,82.8,82.83,82.77,82.82,4919.0,63.5293,63.5523,63.5063,63.5447,4919.0
2016-08-18 11:50:00,82.81,82.83,82.79,82.81,4608.0,63.537,63.5523,63.5216,63.537,4608.0
2016-08-18 11:55:00,82.81,82.81,82.76,82.77,3956.0,63.537,63.537,63.4986,63.5063,3956.0
2016-08-18 12:00:00,82.76,82.76,82.67,82.69,7089.0,63.4986,63.4986,63.4296,63.4449,7089.0
2016-08-18 12:05:00,82.7,82.77,82.69,82.77,3014.0,63.4526,63.5063,63.4449,63.5063,3014.0
2016-08-18 12:10:00,82.78,82.78,82.76,82.76,2834.0,63.514,63.514,63.4986,63.4986,2834.0
2016-08-18 12:15:00,82.77,82.81,82.77,82.8,4008.0,63.5063,63.537,63.5063,63.5293,4008.0
2016-08-18 12:20:00,82.79,82.8,82.76,82.77,4233.0,63.5216,63.5293,63.4986,63.5063,4233.0
2016-08-18 12:25:00,82.76,82.78,82.74,82.75,5424.0,63.4986,63.514,63.4833,63.491,5424.0
2016-08-18 12:30:00,82.75,82.76,82.73,82.76,5704.0,63.491,63.4986,63.4756,63.4986,5704.0
2016-08-18 12:35:00,82.75,82.76,82.73,82.75,4967.0,63.491,63.4986,63.4756,63.491,4967.0
2016-08-18 12:40:00,82.75,82.81,82.72,82.81,198236.0,63.491,63.537,63.4679,63.537,198236.0
2016-08-18 12:45:00,82.81,82.83,82.77,82.77,17627.0,63.537,63.5523,63.5063,63.5063,17627.0
2016-08-18 12:50:00,82.76,82.79,82.75,82.75,4538.0,63.4986,63.5216,63.491,63.491,4538.0
2016-08-18 12:55:00,82.75,82.75,82.72,82.72,3281.0,63.491,63.491,63.4679,63.4679,3281.0
2016-08-18 13:00:00,82.71,82.72,82.69,82.7,7498.0,63.4603,63.4679,63.4449,63.4526,7498.0
2016-08-18 13:05:00,82.69,82.69,82.62,82.62,9549.0,63.4449,63.4449,63.3912,63.3912,9549.0
2016-08-18 13:10:00,82.61,82.63,82.56,82.57,7523.0,63.3835,63.3989,63.3452,63.3528,7523.0
2016-08-18 13:15:00,82.57,82.58,82.55,82.57,4975.0,63.3528,63.3605,63.3375,63.3528,4975.0
2016-08-18 13:20:00,82.55,82.59,82.53,82.54,6939.0,63.3375,63.3682,63.3222,63.3298,6939.0
2016-08-18 13:25:00,82.53,82.58,82.53,82.53,34105.0,63.3222,63.3605,63.3222,63.3222,34105.0
2016-08-18 13:30:00,82.54,82.55,82.49,82.5,7671.0,63.3298,63.3375,63.2915,63.2991,7671.0
2016-08-18 13:35:00,82.5,82.5,82.44,82.48,4905.0,63.2991,63.2991,63.2531,63.2838,4905.0
2016-08-18 13:40:00,82.48,82.54,82.47,82.52,5896.0,63.2838,63.3298,63.2761,63.3145,5896.0
2016-08-18 13:45:00,82.52,82.52,82.47,82.49,5393.0,63.3145,63.3145,63.2761,63.2915,5393.0
2016-08-18 13:50:00,82.47,82.5,82.45,82.48,6761.0,63.2761,63.2991,63.2608,63.2838,6761.0
2016-08-18 13:55:00,82.47,82.5,82.47,82.5,9009.0,63.2761,63.2991,63.2761,63.2991,9009.0
2016-08-18 14:00:00,82.5,82.51,82.48,82.49,4614.0,63.2991,63.3068,63.2838,63.2915,4614.0
2016-08-18 14:05:00,82.49,82.51,82.41,82.5,30433.0,63.2915,63.3068,63.2301,63.2991,30433.0
2016-08-18 14:10:00,82.5,82.5,82.48,82.49,5700.0,63.2991,63.2991,63.2838,63.2915,5700.0
2016-08-18 14:15:00,82.49,82.5,82.48,82.48,9532.0,63.2915,63.2991,63.2838,63.2838,9532.0
2016-08-18 14:20:00,82.48,82.49,82.41,82.42,5380.0,63.2838,63.2915,63.2301,63.2378,5380.0
2016-08-18 14:25:00,82.4,82.46,82.4,82.45,7975.0,63.2224,63.2684,63.2224,63.2608,7975.0
2016-08-18 14:30:00,82.45,82.49,82.45,82.49,12256.0,63.2608,63.2915,63.2608,63.2915,12256.0
2016-08-18 14:35:00,82.49,82.5,82.47,82.47,3358.0,63.2915,63.2991,63.2761,63.2761,3358.0
2016-08-18 14:40:00,82.47,82.48,82.47,82.47,2814.0,63.2761,63.2838,63.2761,63.2761,2814.0
2016-08-18 14:45:00,82.46,82.48,82.45,82.47,8085.0,63.2684,63.2838,63.2608,63.2761,8085.0
2016-08-18 14:50:00,82.46,82.48,82.45,82.47,9272.0,63.2684,63.2838,63.2608,63.2761,9272.0
2016-08-18 14:55:00,82.46,82.46,82.43,82.43,4801.0,63.2684,63.2684,63.2454,63.2454,4801.0
2016-08-18 15:00:00,82.42,82.47,82.42,82.47,11498.0,63.2378,63.2761,63.2378,63.2761,11498.0
2016-08-18 15:05:00,82.48,82.55,82.48,82.55,5276.0,63.2838,63.3375,63.2838,63.3375,5276.0
2016-08-18 15:10:00,82.55,82.56,82.53,82.53,7787.0,63.3375,63.3452,63.3222,63.3222,7787.0
2016-08-18 15:15:00,82.54,82.54,82.52,82.53,4900.0,63.3298,63.3298,63.3145,63.3222,4900.0
2016-08-18 15:20:00,82.52,82.52,82.47,82.48,10432.0,63.3145,63.3145,63.2761,63.2838,10432.0
2016-08-18 15:25:00,82.48,82.5,82.48,82.49,10807.0,63.2838,63.2991,63.2838,63.2915,10807.0
2016-08-18 15:30:00,82.48,82.53,82.46,82.49,29477.0,63.2838,63.3222,63.2684,63.2915,29477.0
2016-08-18 15:35:00,82.49,82.57,82.49,82.53,21565.0,63.2915,63.3528,63.2915,63.3222,21565.0
2016-08-18 15:40:00,82.53,82.56,82.45,82.45,34815.0,63.3222,63.3452,63.2608,63.2608,34815.0
2016-08-18 15:45:00,82.45,82.45,82.34,82.38,55904.0,63.2608,63.2608,63.1764,63.2071,55904.0
2016-08-18 15:50:00,82.38,82.43,82.37,82.42,50512.0,63.2071,63.2454,63.1994,63.2378,50512.0
2016-08-18 15:55:00,82.41,82.47,82.41,82.43,109401.0,63.2301,63.2761,63.2301,63.2454,109401.0
2016-08-19 09:30:00,82.12,82.36,82.12,82.14,95576.0,63.0076,63.1917,63.0076,63.0229,95576.0
2016-08-19 09:35:00,82.19,82.23,82.05,82.05,9829.0,63.0613,63.092,62.9539,62.9539,9829.0
2016-08-19 09:40:00,82.03,82.04,81.82,81.88,17662.0,62.9385,62.9462,62.7774,62.8234,17662.0
2016-08-19 09:45:00,81.96,82.02,81.89,81.92,9847.0,62.8848,62.9309,62.8311,62.8541,9847.0
2016-08-19 09:50:00,81.9,82.0,81.9,81.97,6142.0,62.8388,62.9155,62.8388,62.8925,6142.0
2016-08-19 09:55:00,81.96,81.97,81.79,81.86,10374.0,62.8848,62.8925,62.7544,62.8081,10374.0
2016-08-19 10:00:00,81.84,81.9,81.79,81.85,8496.0,62.7927,62.8388,62.7544,62.8004,8496.0
2016-08-19 10:05:00,81.83,81.87,81.77,81.79,8134.0,62.7851,62.8158,62.739,62.7544,8134.0
2016-08-19 10:10:00,81.8,81.86,81.79,81.86,6419.0,62.7621,62.8081,62.7544,62.8081,6419.0
2016-08-19 10:15:00,81.86,81.96,81.81,81.96,10158.0,62.8081,62.8848,62.7697,62.8848,10158.0
2016-08-19 10:20:00,81.95,81.98,81.9,81.96,17342.0,62.8771,62.9002,62.8388,62.8848,17342.0
2016-08-19 10:25:00,81.95,82.01,81.93,82.01,10117.0,62.8771,62.9232,62.8618,62.9232,10117.0
2016-08-19 10:30:00,81.98,82.01,81.94,81.96,14439.0,62.9002,62.9232,62.8695,62.8848,14439.0
2016-08-19 10:35:00,81.96,82.03,81.93,81.95,15245.0,62.8848,62.9385,62.8618,62.8771,15245.0
2016-08-19 10:40:00,81.95,82.09,81.95,82.05,12154.0,62.8771,62.9846,62.8771,62.9539,12154.0
2016-08-19 10:45:00,82.07,82.08,82.0,82.0,7513.0,62.9692,62.9769,62.9155,62.9155,7513.0
2016-08-19 10:50:00,81.99,81.99,81.96,81.97,7370.0,62.9078,62.9078,62.8848,62.8925,7370.0
2016-08-19 10:55:00,81.99,82.01,81.94,81.94,5467.0,62.9078,62.9232,62.8695,62.8695,5467.0
2016-08-19 11:00:00,81.93,81.95,81.9,81.95,9342.0,62.8618,62.8771,62.8388,62.8771,9342.0
2016-08-19 11:05:00,81.95,81.98,81.95,81.96,8018.0,62.8771,62.9002,62.8771,62.8848,8018.0
2016-08-19 11:10:00,81.97,82.02,81.93,81.94,8495.0,62.8925,62.9309,62.8618,62.8695,8495.0
2016-08-19 11:15:00,81.95,81.95,81.88,81.93,15967.0,62.8771,62.8771,62.8234,62.8618,15967.0
2016-08-19 11:20:00,81.93,81.96,81.91,81.92,8189.0,62.8618,62.8848,62.8465,62.8541,8189.0
2016-08-19 11:25:00,81.92,81.93,81.81,81.81,20071.0,62.8541,62.8618,62.7697,62.7697,20071.0
2016-08-19 11:30:00,81.81,81.84,81.72,81.72,22575.0,62.7697,62.7927,62.7007,62.7007,22575.0
2016-08-19 11:35:00,81.73,81.74,81.68,81.7,8061.0,62.7083,62.716,62.67,62.6853,8061.0
2016-08-19 11:40:00,81.7,81.71,81.68,81.7,12903.0,62.6853,62.693,62.67,62.6853,12903.0
2016-08-19 11:45:00,81.69,81.71,81.64,81.71,19737.0,62.6777,62.693,62.6393,62.693,19737.0
2016-08-19 11:50:00,81.72,81.79,81.71,81.72,12086.0,62.7007,62.7544,62.693,62.7007,12086.0
2016-08-19 11:55:00,81.72,81.77,81.71,81.77,9275.0,62.7007,62.739,62.693,62.739,9275.0
2016-08-19 12:00:00,81.77,81.79,81.72,81.77,20022.0,62.739,62.7544,62.7007,62.739,20022.0
2016-08-19 12:05:00,81.76,81.77,81.7,81.71,7623.0,62.7314,62.739,62.6853,62.693,7623.0
2016-08-19 12:10:00,81.71,81.72,81.67,81.69,13463.0,62.693,62.7007,62.6623,62.6777,13463.0
2016-08-19 12:15:00,81.69,81.69,81.63,81.64,9460.0,62.6777,62.6777,62.6316,62.6393,9460.0
2016-08-19 12:20:00,81.65,81.66,81.64,81.66,9670.0,62.647,62.6546,62.6393,62.6546,9670.0
2016-08-19 12:25:00,81.66,81.69,81.65,81.69,8042.0,62.6546,62.6777,62.647,62.6777,8042.0
2016-08-19 12:30:00,81.7,81.72,81.67,81.69,13528.0,62.6853,62.7007,62.6623,62.6777,13528.0
2016-08-19 12:35:00,81.69,81.71,81.68,81.7,9679.0,62.6777,62.693,62.67,62.6853,9679.0
2016-08-19 12:40:00,81.68,81.68,81.61,81.62,15513.0,62.67,62.67,62.6163,62.6239,15513.0
2016-08-19 12:45:00,81.61,81.62,81.58,81.62,10600.0,62.6163,62.6239,62.5933,62.6239,10600.0
2016-08-19 12:50:00,81.62,81.63,81.59,81.62,7988.0,62.6239,62.6316,62.6009,62.6239,7988.0
2016-08-19 12:55:00,81.62,81.63,81.61,81.61,15095.0,62.6239,62.6316,62.6163,62.6163,15095.0
2016-08-19 13:00:00,81.6,81.63,81.58,81.62,8563.0,62.6086,62.6316,62.5933,62.6239,8563.0
2016-08-19 13:05:00,81.62,81.63,81.59,81.6,9646.0,62.6239,62.6316,62.6009,62.6086,9646.0
2016-08-19 13:10:00,81.62,81.63,81.61,81.61,6959.0,62.6239,62.6316,62.6163,62.6163,6959.0
2016-08-19 13:15:00,81.61,81.62,81.57,81.6,14300.0,62.6163,62.6239,62.5856,62.6086,14300.0
2016-08-19 13:20:00,81.6,81.69,81.59,81.68,44061.0,62.6086,62.6777,62.6009,62.67,44061.0
2016-08-19 13:25:00,81.69,81.73,81.68,81.7,10718.0,62.6777,62.7083,62.67,62.6853,10718.0
2016-08-19 13:30:00,81.7,81.71,81.62,81.63,12008.0,62.6853,62.693,62.6239,62.6316,12008.0
2016-08-19 13:35:00,81.63,81.68,81.63,81.68,7554.0,62.6316,62.67,62.6316,62.67,7554.0
2016-08-19 13:40:00,81.68,81.7,81.65,81.66,11428.0,62.67,62.6853,62.647,62.6546,11428.0
2016-08-19 13:45:00,81.64,81.66,81.63,81.66,20476.0,62.6393,62.6546,62.6316,62.6546,20476.0
2016-08-19 13:50:00,81.66,81.7,81.63,81.66,45409.0,62.6546,62.6853,62.6316,62.6546,45409.0
2016-08-19 13:55:00,81.67,81.74,81.67,81.74,9509.0,62.6623,62.716,62.6623,62.716,9509.0
2016-08-19 14:00:00,81.74,81.8,81.73,81.79,15291.0,62.716,62.7621,62.7083,62.7544,15291.0
2016-08-19 14:05:00,81.78,81.79,81.74,81.76,9192.0,62.7467,62.7544,62.716,62.7314,9192.0
2016-08-19 14:10:00,81.76,81.78,81.73,81.75,11007.0,62.7314,62.7467,62.7083,62.7237,11007.0
2016-08-19 14:15:00,81.76,81.78,81.74,81.76,9151.0,62.7314,62.7467,62.716,62.7314,9151.0
2016-08-19 14:20:00,81.78,81.81,81.78,81.79,7300.0,62.7467,62.7697,62.7467,62.7544,7300.0
2016-08-19 14:25:00,81.79,81.8,81.78,81.78,4722.0,62.7544,62.7621,62.7467,62.7467,4722.0
2016-08-19 14:30:00,81.8,81.83,81.78,81.81,9443.0,62.7621,62.7851,62.7467,62.7697,9443.0
2016-08-19 14:35:00,81.82,81.82,81.74,81.75,8118.0,62.7774,62.7774,62.716,62.7237,8118.0
2016-08-19 14:40:00,81.76,81.77,81.75,81.77,4745.0,62.7314,62.739,62.7237,62.739,4745.0
2016-08-19 14:45:00,81.76,81.78,81.75,81.76,10332.0,62.7314,62.7467,62.7237,62.7314,10332.0
2016-08-19 14:50:00,81.77,81.77,81.69,81.73,24291.0,62.739,62.739,62.6777,62.7083,24291.0
2016-08-19 14:55:00,81.73,81.75,81.67,81.67,12410.0,62.7083,62.7237,62.6623,62.6623,12410.0
2016-08-19 15:00:00,81.67,81.71,81.63,81.63,22790.0,62.6623,62.693,62.6316,62.6316,22790.0
2016-08-19 15:05:00,81.63,81.68,81.62,81.62,19306.0,62.6316,62.67,62.6239,62.6239,19306.0
2016-08-19 15:10:00,81.62,81.68,81.6,81.64,60977.0,62.6239,62.67,62.6086,62.6393,60977.0
2016-08-19 15:15:00,81.64,81.64,81.57,81.61,66471.0,62.6393,62.6393,62.5856,62.6163,66471.0
2016-08-19 15:20:00,81.62,81.63,81.58,81.62,59345.0,62.6239,62.6316,62.5933,62.6239,59345.0
2016-08-19 15:25:00,81.61,81.62,81.56,81.61,46647.0,62.6163,62.6239,62.5779,62.6163,46647.0
2016-08-19 15:30:00,81.61,81.72,81.58,81.72,76682.0,62.6163,62.7007,62.5933,62.7007,76682.0
2016-08-19 15:35:00,81.71,81.75,81.67,81.67,150599.0,62.693,62.7237,62.6623,62.6623,150599.0
2016-08-19 15:40:00,81.68,81.75,81.67,81.71,119245.0,62.67,62.7237,62.6623,62.693,119245.0
2016-08-19 15:45:00,81.71,81.75,81.68,81.7,46720.0,62.693,62.7237,62.67,62.6853,46720.0
2016-08-19 15:50:00,81.7,81.77,81.7,81.74,46151.0,62.6853,62.739,62.6853,62.716,46151.0
2016-08-19 15:55:00,81.73,81.76,81.71,81.73,85351.0,62.7083,62.7314,62.693,62.7083,85351.0
2016-08-22 09:30:00,81.73,81.78,81.58,81.58,21194.0,62.7083,62.7467,62.5933,62.5933,21194.0
2016-08-22 09:35:00,81.58,81.74,81.56,81.69,8959.0,62.5933,62.716,62.5779,62.6777,8959.0
2016-08-22 09:40:00,81.67,81.77,81.67,81.76,4202.0,62.6623,62.739,62.6623,62.7314,4202.0
2016-08-22 09:45:00,81.78,81.87,81.77,81.82,16713.0,62.7467,62.8158,62.739,62.7774,16713.0
2016-08-22 09:50:00,81.8,81.97,81.78,81.92,13774.0,62.7621,62.8925,62.7467,62.8541,13774.0
2016-08-22 09:55:00,81.91,82.0,81.9,81.95,10005.0,62.8465,62.9155,62.8388,62.8771,10005.0
2016-08-22 10:00:00,81.94,81.95,81.76,81.76,14205.0,62.8695,62.8771,62.7314,62.7314,14205.0
2016-08-22 10:05:00,81.77,81.87,81.76,81.84,11870.0,62.739,62.8158,62.7314,62.7927,11870.0
2016-08-22 10:10:00,81.84,81.9,81.82,81.83,16422.0,62.7927,62.8388,62.7774,62.7851,16422.0
2016-08-22 10:15:00,81.83,81.92,81.79,81.89,8463.0,62.7851,62.8541,62.7544,62.8311,8463.0
2016-08-22 10:20:00,81.88,81.92,81.86,81.91,11782.0,62.8234,62.8541,62.8081,62.8465,11782.0
2016-08-22 10:25:00,81.94,81.96,81.9,81.91,5100.0,62.8695,62.8848,62.8388,62.8465,5100.0
2016-08-22 10:30:00,81.91,81.98,81.9,81.98,10938.0,62.8465,62.9002,62.8388,62.9002,10938.0
2016-08-22 10:35:00,81.96,82.04,81.93,81.99,12208.0,62.8848,62.9462,62.8618,62.9078,12208.0
2016-08-22 10:40:00,81.99,82.05,81.99,82.05,16206.0,62.9078,62.9539,62.9078,62.9539,16206.0
2016-08-22 10:45:00,82.04,82.06,82.03,82.06,13107.0,62.9462,62.9615,62.9385,62.9615,13107.0
2016-08-22 10:50:00,82.05,82.06,81.98,81.98,11556.0,62.9539,62.9615,62.9002,62.9002,11556.0
2016-08-22 10:55:00,81.97,81.98,81.92,81.92,9106.0,62.8925,62.9002,62.8541,62.8541,9106.0
2016-08-22 11:00:00,81.92,82.01,81.92,82.01,9991.0,62.8541,62.9232,62.8541,62.9232,9991.0
2016-08-22 11:05:00,82.01,82.09,82.0,82.09,18887.0,62.9232,62.9846,62.9155,62.9846,18887.0
2016-08-22 11:10:00,82.09,82.14,82.08,82.11,14195.0,62.9846,63.0229,62.9769,62.9999,14195.0
2016-08-22 11:15:00,82.11,82.13,82.07,82.07,11694.0,62.9999,63.0153,62.9692,62.9692,11694.0
2016-08-22 11:20:00,82.06,82.07,81.98,81.98,9540.0,62.9615,62.9692,62.9002,62.9002,9540.0
2016-08-22 11:25:00,81.94,81.96,81.91,81.93,8815.0,62.8695,62.8848,62.8465,62.8618,8815.0
2016-08-22 11:30:00,81.92,81.94,81.89,81.9,4340.0,62.8541,62.8695,62.8311,62.8388,4340.0
2016-08-22 11:35:00,81.89,82.01,81.89,82.01,14207.0,62.8311,62.9232,62.8311,62.9232,14207.0
2016-08-22 11:40:00,82.0,82.04,81.98,82.01,11568.0,62.9155,62.9462,62.9002,62.9232,11568.0
2016-08-22 11:45:00,81.99,82.02,81.93,81.96,7874.0,62.9078,62.9309,62.8618,62.8848,7874.0
2016-08-22 11:50:00,81.95,82.03,81.93,82.02,11794.0,62.8771,62.9385,62.8618,62.9309,11794.0
2016-08-22 11:55:00,82.03,82.04,82.01,82.02,4308.0,62.9385,62.9462,62.9232,62.9309,4308.0
2016-08-22 12:00:00,82.01,82.01,81.95,81.97,7100.0,62.9232,62.9232,62.8771,62.8925,7100.0
2016-08-22 12:05:00,81.96,81.97,81.88,81.88,8433.0,62.8848,62.8925,62.8234,62.8234,8433.0
2016-08-22 12:10:00,81.89,81.94,81.86,81.94,6521.0,62.8311,62.8695,62.8081,62.8695,6521.0
2016-08-22 12:15:00,81.92,81.94,81.88,81.93,11042.0,62.8541,62.8695,62.8234,62.8618,11042.0
2016-08-22 12:20:00,81.94,82.04,81.93,82.04,11439.0,62.8695,62.9462,62.8618,62.9462,11439.0
2016-08-22 12:25:00,82.04,82.08,82.03,82.05,21786.0,62.9462,62.9769,62.9385,62.9539,21786.0
2016-08-22 12:30:00,82.05,82.09,82.04,82.06,6653.0,62.9539,62.9846,62.9462,62.9615,6653.0
2016-08-22 12:35:00,82.06,82.09,82.06,82.09,6307.0,62.9615,62.9846,62.9615,62.9846,6307.0
2016-08-22 12:40:00,82.09,82.11,81.96,81.96,10205.0,62.9846,62.9999,62.8848,62.8848,10205.0
2016-08-22 12:45:00,81.96,81.99,81.93,81.99,3461.0,62.8848,62.9078,62.8618,62.9078,3461.0
2016-08-22 12:50:00,82.0,82.0,81.93,81.96,5948.0,62.9155,62.9155,62.8618,62.8848,5948.0
2016-08-22 12:55:00,81.98,81.99,81.95,81.99,5100.0,62.9002,62.9078,62.8771,62.9078,5100.0
2016-08-22 13:00:00,82.0,82.0,81.94,81.94,4489.0,62.9155,62.9155,62.8695,62.8695,4489.0
2016-08-22 13:05:00,81.94,81.98,81.94,81.98,8402.0,62.8695,62.9002,62.8695,62.9002,8402.0
2016-08-22 13:10:00,81.99,82.0,81.96,81.97,4588.0,62.9078,62.9155,62.8848,62.8925,4588.0
2016-08-22 13:15:00,81.98,82.02,81.98,82.01,4381.0,62.9002,62.9309,62.9002,62.9232,4381.0
2016-08-22 13:20:00,82.02,82.03,81.92,81.92,4612.0,62.9309,62.9385,62.8541,62.8541,4612.0
2016-08-22 13:25:00,81.91,81.97,81.89,81.96,11904.0,62.8465,62.8925,62.8311,62.8848,11904.0
2016-08-22 13:30:00,81.96,81.99,81.95,81.99,9607.0,62.8848,62.9078,62.8771,62.9078,9607.0
2016-08-22 13:35:00,81.99,82.02,81.98,82.02,5018.0,62.9078,62.9309,62.9002,62.9309,5018.0
2016-08-22 13:40:00,82.01,82.05,82.01,82.03,7604.0,62.9232,62.9539,62.9232,62.9385,7604.0
2016-08-22 13:45:00,82.03,82.11,82.02,82.1,15901.0,62.9385,62.9999,62.9309,62.9922,15901.0
2016-08-22 13:50:00,82.1,82.13,82.1,82.12,11298.0,62.9922,63.0153,62.9922,63.0076,11298.0
2016-08-22 13:55:00,82.12,82.16,82.11,82.12,15543.0,63.0076,63.0383,62.9999,63.0076,15543.0
2016-08-22 14:00:00,82.12,82.16,82.1,82.14,11608.0,63.0076,63.0383,62.9922,63.0229,11608.0
2016-08-22 14:05:00,82.15,82.2,82.13,82.2,5227.0,63.0306,63.069,63.0153,63.069,5227.0
2016-08-22 14:10:00,82.2,82.25,82.19,82.25,12377.0,63.069,63.1073,63.0613,63.1073,12377.0
2016-08-22 14:15:00,82.24,82.24,82.16,82.19,8310.0,63.0997,63.0997,63.0383,63.0613,8310.0
2016-08-22 14:20:00,82.19,82.23,82.18,82.19,6099.0,63.0613,63.092,63.0536,63.0613,6099.0
2016-08-22 14:25:00,82.18,82.19,82.11,82.12,7512.0,63.0536,63.0613,62.9999,63.0076,7512.0
2016-08-22 14:30:00,82.11,82.15,82.1,82.15,7069.0,62.9999,63.0306,62.9922,63.0306,7069.0
2016-08-22 14:35:00,82.14,82.14,82.11,82.13,8212.0,63.0229,63.0229,62.9999,63.0153,8212.0
2016-08-22 14:40:00,82.13,82.17,82.12,82.16,6115.0,63.0153,63.0459,63.0076,63.0383,6115.0
2016-08-22 14:45:00,82.17,82.2,82.16,82.2,7333.0,63.0459,63.069,63.0383,63.069,7333.0
2016-08-22 14:50:00,82.2,82.2,82.13,82.15,11419.0,63.069,63.069,63.0153,63.0306,11419.0
2016-08-22 14:55:00,82.15,82.15,82.11,82.13,8800.0,63.0306,63.0306,62.9999,63.0153,8800.0
2016-08-22 15:00:00,82.13,82.22,82.13,82.19,7419.0,63.0153,63.0843,63.0153,63.0613,7419.0
2016-08-22 15:05:00,82.19,82.22,82.17,82.18,10481.0,63.0613,63.0843,63.0459,63.0536,10481.0
2016-08-22 15:10:00,82.18,82.23,82.17,82.2,12235.0,63.0536,63.092,63.0459,63.069,12235.0
2016-08-22 15:15:00,82.19,82.21,82.17,82.19,9533.0,63.0613,63.0766,63.0459,63.0613,9533.0
2016-08-22 15:20:00,82.2,82.22,82.18,82.22,8615.0,63.069,63.0843,63.0536,63.0843,8615.0
2016-08-22 15:25:00,82.21,82.22,82.2,82.22,19424.0,63.0766,63.0843,63.069,63.0843,19424.0
2016-08-22 15:30:00,82.22,82.26,82.21,82.25,23255.0,63.0843,63.115,63.0766,63.1073,23255.0
2016-08-22 15:35:00,82.26,82.26,82.23,82.23,23245.0,63.115,63.115,63.092,63.092,23245.0
2016-08-22 15:40:00,82.23,82.25,82.22,82.23,19246.0,63.092,63.1073,63.0843,63.092,19246.0
2016-08-22 15:45:00,82.24,82.24,82.18,82.19,33958.0,63.0997,63.0997,63.0536,63.0613,33958.0
2016-08-22 15:50:00,82.2,82.21,82.14,82.19,32568.0,63.069,63.0766,63.0229,63.0613,32568.0
2016-08-22 15:55:00,82.19,82.19,82.14,82.16,63834.0,63.0613,63.0613,63.0229,63.0383,63834.0
2016-08-23 09:30:00,82.39,82.56,82.18,82.45,31496.0,63.2147,63.3452,63.0536,63.2608,31496.0
2016-08-23 09:35:00,82.35,82.55,82.3,82.3,4565.0,63.184,63.3375,63.1457,63.1457,4565.0
2016-08-23 09:40:00,82.35,82.37,82.26,82.29,2922.0,63.184,63.1994,63.115,63.138,2922.0
2016-08-23 09:45:00,82.33,82.38,82.22,82.27,11661.0,63.1687,63.2071,63.0843,63.1227,11661.0
2016-08-23 09:50:00,82.28,82.38,82.28,82.32,8142.0,63.1303,63.2071,63.1303,63.161,8142.0
2016-08-23 09:55:00,82.33,82.35,82.28,82.32,5080.0,63.1687,63.184,63.1303,63.161,5080.0
2016-08-23 10:00:00,82.34,82.39,82.3,82.39,4633.0,63.1764,63.2147,63.1457,63.2147,4633.0
2016-08-23 10:05:00,82.38,82.38,82.34,82.34,3140.0,63.2071,63.2071,63.1764,63.1764,3140.0
2016-08-23 10:10:00,82.36,82.41,82.35,82.35,7055.0,63.1917,63.2301,63.184,63.184,7055.0
2016-08-23 10:15:00,82.35,82.36,82.21,82.22,4358.0,63.184,63.1917,63.0766,63.0843,4358.0
2016-08-23 10:20:00,82.22,82.28,82.22,82.27,4891.0,63.0843,63.1303,63.0843,63.1227,4891.0
2016-08-23 10:25:00,82.27,82.27,82.16,82.18,6659.0,63.1227,63.1227,63.0383,63.0536,6659.0
2016-08-23 10:30:00,82.18,82.23,82.13,82.13,6120.0,63.0536,63.092,63.0153,63.0153,6120.0
2016-08-23 10:35:00,82.1,82.17,82.1,82.13,5272.0,62.9922,63.0459,62.9922,63.0153,5272.0
2016-08-23 10:40:00,82.12,82.13,82.04,82.08,4877.0,63.0076,63.0153,62.9462,62.9769,4877.0
2016-08-23 10:45:00,82.08,82.16,82.08,82.14,3306.0,62.9769,63.0383,62.9769,63.0229,3306.0
2016-08-23 10:50:00,82.14,82.16,82.11,82.11,8600.0,63.0229,63.0383,62.9999,62.9999,8600.0
2016-08-23 10:55:00,82.11,82.13,82.04,82.06,11671.0,62.9999,63.0153,62.9462,62.9615,11671.0
2016-08-23 11:00:00,82.05,82.12,82.05,82.12,14011.0,62.9539,63.0076,62.9539,63.0076,14011.0
2016-08-23 11:05:00,82.11,82.18,82.11,82.16,19070.0,62.9999,63.0536,62.9999,63.0383,19070.0
2016-08-23 11:10:00,82.14,82.15,82.12,82.12,7595.0,63.0229,63.0306,63.0076,63.0076,7595.0
2016-08-23 11:15:00,82.12,82.17,82.08,82.17,7083.0,63.0076,63.0459,62.9769,63.0459,7083.0
2016-08-23 11:20:00,82.14,82.15,82.12,82.14,4883.0,63.0229,63.0306,63.0076,63.0229,4883.0
2016-08-23 11:25:00,82.13,82.16,82.12,82.15,6960.0,63.0153,63.0383,63.0076,63.0306,6960.0
2016-08-23 11:30:00,82.16,82.2,82.15,82.19,9420.0,63.0383,63.069,63.0306,63.0613,9420.0
2016-08-23 11:35:00,82.19,82.2,82.15,82.16,9813.0,63.0613,63.069,63.0306,63.0383,9813.0
2016-08-23 11:40:00,82.17,82.19,82.16,82.17,11628.0,63.0459,63.0613,63.0383,63.0459,11628.0
2016-08-23 11:45:00,82.18,82.2,82.15,82.2,12437.0,63.0536,63.069,63.0306,63.069,12437.0
2016-08-23 11:50:00,82.19,82.21,82.17,82.19,2900.0,63.0613,63.0766,63.0459,63.0613,2900.0
2016-08-23 11:55:00,82.21,82.24,82.21,82.23,3170.0,63.0766,63.0997,63.0766,63.092,3170.0
2016-08-23 12:00:00,82.23,82.23,82.16,82.2,5446.0,63.092,63.092,63.0383,63.069,5446.0
2016-08-23 12:05:00,82.18,82.2,82.15,82.18,3431.0,63.0536,63.069,63.0306,63.0536,3431.0
2016-08-23 12:10:00,82.16,82.19,82.16,82.16,3808.0,63.0383,63.0613,63.0383,63.0383,3808.0
2016-08-23 12:15:00,82.17,82.2,82.15,82.19,6458.0,63.0459,63.069,63.0306,63.0613,6458.0
2016-08-23 12:20:00,82.21,82.22,82.2,82.22,3684.0,63.0766,63.0843,63.069,63.0843,3684.0
2016-08-23 12:25:00,82.22,82.22,82.16,82.16,6500.0,63.0843,63.0843,63.0383,63.0383,6500.0
2016-08-23 12:30:00,82.17,82.2,82.16,82.19,4752.0,63.0459,63.069,63.0383,63.0613,4752.0
2016-08-23 12:35:00,82.19,82.19,82.15,82.17,6212.0,63.0613,63.0613,63.0306,63.0459,6212.0
2016-08-23 12:40:00,82.18,82.18,82.16,82.17,4429.0,63.0536,63.0536,63.0383,63.0459,4429.0
2016-08-23 12:45:00,82.16,82.2,82.16,82.2,1500.0,63.0383,63.069,63.0383,63.069,1500.0
2016-08-23 12:50:00,82.19,82.2,82.13,82.16,6994.0,63.0613,63.069,63.0153,63.0383,6994.0
2016-08-23 12:55:00,82.17,82.21,82.17,82.21,2300.0,63.0459,63.0766,63.0459,63.0766,2300.0
2016-08-23 13:00:00,82.21,82.21,82.16,82.17,4847.0,63.0766,63.0766,63.0383,63.0459,4847.0
2016-08-23 13:05:00,82.17,82.19,82.15,82.18,2982.0,63.0459,63.0613,63.0306,63.0536,2982.0
2016-08-23 13:10:00,82.17,82.18,82.15,82.17,10881.0,63.0459,63.0536,63.0306,63.0459,10881.0
2016-08-23 13:15:00,82.18,82.18,82.15,82.16,3345.0,63.0536,63.0536,63.0306,63.0383,3345.0
2016-08-23 13:20:00,82.17,82.18,82.13,82.15,7674.0,63.0459,63.0536,63.0153,63.0306,7674.0
2016-08-23 13:25:00,82.16,82.19,82.15,82.16,3869.0,63.0383,63.0613,63.0306,63.0383,3869.0
2016-08-23 13:30:00,82.16,82.2,82.14,82.2,11925.0,63.0383,63.069,63.0229,63.069,11925.0
2016-08-23 13:35:00,82.2,82.2,82.09,82.13,16761.0,63.069,63.069,62.9846,63.0153,16761.0
2016-08-23 13:40:00,82.13,82.15,82.1,82.1,2184.0,63.0153,63.0306,62.9922,62.9922,2184.0
2016-08-23 13:45:00,82.1,82.14,82.09,82.14,4047.0,62.9922,63.0229,62.9846,63.0229,4047.0
2016-08-23 13:50:00,82.14,82.14,82.1,82.11,1659.0,63.0229,63.0229,62.9922,62.9999,1659.0
2016-08-23 13:55:00,82.11,82.13,82.1,82.12,3753.0,62.9999,63.0153,62.9922,63.0076,3753.0
2016-08-23 14:00:00,82.12,82.12,82.08,82.08,4866.0,63.0076,63.0076,62.9769,62.9769,4866.0
2016-08-23 14:05:00,82.1,82.1,82.08,82.09,2431.0,62.9922,62.9922,62.9769,62.9846,2431.0
2016-08-23 14:10:00,82.09,82.09,82.04,82.05,4534.0,62.9846,62.9846,62.9462,62.9539,4534.0
2016-08-23 14:15:00,82.06,82.07,82.04,82.06,2338.0,62.9615,62.9692,62.9462,62.9615,2338.0
2016-08-23 14:20:00,82.06,82.08,82.05,82.05,6127.0,62.9615,62.9769,62.9539,62.9539,6127.0
2016-08-23 14:25:00,82.05,82.09,82.05,82.08,6761.0,62.9539,62.9846,62.9539,62.9769,6761.0
2016-08-23 14:30:00,82.08,82.13,82.08,82.13,8055.0,62.9769,63.0153,62.9769,63.0153,8055.0
2016-08-23 14:35:00,82.13,82.15,82.11,82.12,8812.0,63.0153,63.0306,62.9999,63.0076,8812.0
2016-08-23 14:40:00,82.12,82.13,82.08,82.11,5798.0,63.0076,63.0153,62.9769,62.9999,5798.0
2016-08-23 14:45:00,82.1,82.1,82.08,82.09,6419.0,62.9922,62.9922,62.9769,62.9846,6419.0
2016-08-23 14:50:00,82.09,82.13,82.09,82.13,6177.0,62.9846,63.0153,62.9846,63.0153,6177.0
2016-08-23 14:55:00,82.13,82.15,82.12,82.15,14085.0,63.0153,63.0306,63.0076,63.0306,14085.0
2016-08-23 15:00:00,82.14,82.15,82.12,82.13,8666.0,63.0229,63.0306,63.0076,63.0153,8666.0
2016-08-23 15:05:00,82.14,82.15,82.13,82.14,3192.0,63.0229,63.0306,63.0153,63.0229,3192.0
2016-08-23 15:10:00,82.14,82.18,82.14,82.16,6403.0,63.0229,63.0536,63.0229,63.0383,6403.0
2016-08-23 15:15:00,82.16,82.16,82.14,82.15,10659.0,63.0383,63.0383,63.0229,63.0306,10659.0
2016-08-23 15:20:00,82.15,82.15,82.11,82.13,11908.0,63.0306,63.0306,62.9999,63.0153,11908.0
2016-08-23 15:25:00,82.12,82.15,82.11,82.13,11514.0,63.0076,63.0306,62.9999,63.0153,11514.0
2016-08-23 15:30:00,82.13,82.14,82.11,82.11,11598.0,63.0153,63.0229,62.9999,62.9999,11598.0
2016-08-23 15:35:00,82.12,82.12,82.05,82.05,7666.0,63.0076,63.0076,62.9539,62.9539,7666.0
2016-08-23 15:40:00,82.05,82.11,82.04,82.04,10080.0,62.9539,62.9999,62.9462,62.9462,10080.0
2016-08-23 15:45:00,82.04,82.11,82.03,82.03,20381.0,62.9462,62.9999,62.9385,62.9385,20381.0
2016-08-23 15:50:00,82.04,82.06,82.02,82.02,13020.0,62.9462,62.9615,62.9309,62.9309,13020.0
2016-08-23 15:55:00,82.03,82.07,82.0,82.02,38431.0,62.9385,62.9692,62.9155,62.9309,38431.0
2016-08-24 09:30:00,81.85,81.91,81.36,81.53,65548.0,62.8004,62.8465,62.4245,62.5549,65548.0
2016-08-24 09:35:00,81.54,81.68,81.53,81.59,21468.0,62.5626,62.67,62.5549,62.6009,21468.0
2016-08-24 09:40:00,81.61,81.7,81.57,81.64,16362.0,62.6163,62.6853,62.5856,62.6393,16362.0
2016-08-24 09:45:00,81.64,81.9,81.62,81.86,9817.0,62.6393,62.8388,62.6239,62.8081,9817.0
2016-08-24 09:50:00,81.86,81.93,81.81,81.93,6382.0,62.8081,62.8618,62.7697,62.8618,6382.0
2016-08-24 09:55:00,81.89,82.02,81.89,81.97,5497.0,62.8311,62.9309,62.8311,62.8925,5497.0
2016-08-24 10:00:00,81.97,82.0,81.95,81.99,6571.0,62.8925,62.9155,62.8771,62.9078,6571.0
2016-08-24 10:05:00,81.99,82.0,81.88,81.9,7650.0,62.9078,62.9155,62.8234,62.8388,7650.0
2016-08-24 10:10:00,81.89,81.89,81.85,81.87,4749.0,62.8311,62.8311,62.8004,62.8158,4749.0
2016-08-24 10:15:00,81.87,81.91,81.81,81.91,9914.0,62.8158,62.8465,62.7697,62.8465,9914.0
2016-08-24 10:20:00,81.89,81.98,81.87,81.91,5549.0,62.8311,62.9002,62.8158,62.8465,5549.0
2016-08-24 10:25:00,81.89,81.95,81.89,81.94,2837.0,62.8311,62.8771,62.8311,62.8695,2837.0
2016-08-24 10:30:00,81.95,82.0,81.93,81.93,6524.0,62.8771,62.9155,62.8618,62.8618,6524.0
2016-08-24 10:35:00,81.92,81.97,81.91,81.93,3734.0,62.8541,62.8925,62.8465,62.8618,3734.0
2016-08-24 10:40:00,81.92,81.95,81.91,81.95,2620.0,62.8541,62.8771,62.8465,62.8771,2620.0
2016-08-24 10:45:00,81.94,81.95,81.82,81.85,8100.0,62.8695,62.8771,62.7774,62.8004,8100.0
2016-08-24 10:50:00,81.86,81.91,81.84,81.9,5395.0,62.8081,62.8465,62.7927,62.8388,5395.0
2016-08-24 10:55:00,81.9,81.98,81.89,81.95,6800.0,62.8388,62.9002,62.8311,62.8771,6800.0
2016-08-24 11:00:00,81.95,81.95,81.92,81.94,7095.0,62.8771,62.8771,62.8541,62.8695,7095.0
2016-08-24 11:05:00,81.93,81.96,81.89,81.89,10093.0,62.8618,62.8848,62.8311,62.8311,10093.0
2016-08-24 11:10:00,81.89,81.93,81.87,81.87,7168.0,62.8311,62.8618,62.8158,62.8158,7168.0
2016-08-24 11:15:00,81.88,81.9,81.81,81.83,11172.0,62.8234,62.8388,62.7697,62.7851,11172.0
2016-08-24 11:20:00,81.81,81.89,81.8,81.89,3600.0,62.7697,62.8311,62.7621,62.8311,3600.0
2016-08-24 11:25:00,81.89,81.91,81.84,81.84,6250.0,62.8311,62.8465,62.7927,62.7927,6250.0
2016-08-24 11:30:00,81.85,81.86,81.79,81.83,7229.0,62.8004,62.8081,62.7544,62.7851,7229.0
2016-08-24 11:35:00,81.82,81.86,81.79,81.83,7900.0,62.7774,62.8081,62.7544,62.7851,7900.0
2016-08-24 11:40:00,81.82,81.84,81.8,81.81,13295.0,62.7774,62.7927,62.7621,62.7697,13295.0
2016-08-24 11:45:00,81.81,81.85,81.8,81.84,3877.0,62.7697,62.8004,62.7621,62.7927,3877.0
2016-08-24 11:50:00,81.84,81.86,81.8,81.81,6943.0,62.7927,62.8081,62.7621,62.7697,6943.0
2016-08-24 11:55:00,81.8,81.86,81.79,81.82,13394.0,62.7621,62.8081,62.7544,62.7774,13394.0
2016-08-24 12:00:00,81.82,81.84,81.8,81.83,4514.0,62.7774,62.7927,62.7621,62.7851,4514.0
2016-08-24 12:05:00,81.82,81.88,81.81,81.86,4908.0,62.7774,62.8234,62.7697,62.8081,4908.0
2016-08-24 12:10:00,81.86,81.92,81.86,81.88,4693.0,62.8081,62.8541,62.8081,62.8234,4693.0
2016-08-24 12:15:00,81.89,81.89,81.82,81.85,7187.0,62.8311,62.8311,62.7774,62.8004,7187.0
2016-08-24 12:20:00,81.85,81.85,81.84,81.85,1301.0,62.8004,62.8004,62.7927,62.8004,1301.0
2016-08-24 12:25:00,81.85,81.9,81.85,81.89,4103.0,62.8004,62.8388,62.8004,62.8311,4103.0
2016-08-24 12:30:00,81.89,81.92,81.88,81.88,4363.0,62.8311,62.8541,62.8234,62.8234,4363.0
2016-08-24 12:35:00,81.89,81.9,81.89,81.89,1937.0,62.8311,62.8388,62.8311,62.8311,1937.0
2016-08-24 12:40:00,81.89,81.94,81.87,81.92,9342.0,62.8311,62.8695,62.8158,62.8541,9342.0
2016-08-24 12:45:00,81.92,81.93,81.87,81.88,2002.0,62.8541,62.8618,62.8158,62.8234,2002.0
2016-08-24 12:50:00,81.89,81.92,81.87,81.9,3284.0,62.8311,62.8541,62.8158,62.8388,3284.0
2016-08-24 12:55:00,81.91,81.91,81.89,81.91,1121.0,62.8465,62.8465,62.8311,62.8465,1121.0
2016-08-24 13:00:00,81.91,81.91,81.87,81.9,6166.0,62.8465,62.8465,62.8158,62.8388,6166.0
2016-08-24 13:05:00,81.9,81.92,81.89,81.9,5200.0,62.8388,62.8541,62.8311,62.8388,5200.0
2016-08-24 13:10:00,81.89,81.91,81.88,81.91,2870.0,62.8311,62.8465,62.8234,62.8465,2870.0
2016-08-24 13:15:00,81.91,81.95,81.91,81.93,7727.0,62.8465,62.8771,62.8465,62.8618,7727.0
2016-08-24 13:20:00,81.93,81.94,81.91,81.92,3650.0,62.8618,62.8695,62.8465,62.8541,3650.0
2016-08-24 13:25:00,81.92,81.93,81.91,81.93,1629.0,62.8541,62.8618,62.8465,62.8618,1629.0
2016-08-24 13:30:00,81.93,81.94,81.86,81.86,5456.0,62.8618,62.8695,62.8081,62.8081,5456.0
2016-08-24 13:35:00,81.85,81.87,81.79,81.81,11337.0,62.8004,62.8158,62.7544,62.7697,11337.0
2016-08-24 13:40:00,81.81,81.89,81.81,81.89,4300.0,62.7697,62.8311,62.7697,62.8311,4300.0
2016-08-24 13:45:00,81.9,81.91,81.87,81.87,5000.0,62.8388,62.8465,62.8158,62.8158,5000.0
2016-08-24 13:50:00,81.88,81.88,81.83,81.83,5144.0,62.8234,62.8234,62.7851,62.7851,5144.0
2016-08-24 13:55:00,81.83,81.85,81.8,81.84,7640.0,62.7851,62.8004,62.7621,62.7927,7640.0
2016-08-24 14:00:00,81.84,81.84,81.77,81.77,18425.0,62.7927,62.7927,62.739,62.739,18425.0
2016-08-24 14:05:00,81.77,81.78,81.69,81.74,16108.0,62.739,62.7467,62.6777,62.716,16108.0
2016-08-24 14:10:00,81.73,81.73,81.67,81.73,10107.0,62.7083,62.7083,62.6623,62.7083,10107.0
2016-08-24 14:15:00,81.72,81.72,81.68,81.68,10793.0,62.7007,62.7007,62.67,62.67,10793.0
2016-08-24 14:20:00,81.68,81.7,81.64,81.65,13982.0,62.67,62.6853,62.6393,62.647,13982.0
2016-08-24 14:25:00,81.65,81.67,81.6,81.63,12394.0,62.647,62.6623,62.6086,62.6316,12394.0
2016-08-24 14:30:00,81.64,81.64,81.61,81.64,15567.0,62.6393,62.6393,62.6163,62.6393,15567.0
2016-08-24 14:35:00,81.63,81.64,81.6,81.61,13446.0,62.6316,62.6393,62.6086,62.6163,13446.0
2016-08-24 14:40:00,81.61,81.61,81.56,81.6,17431.0,62.6163,62.6163,62.5779,62.6086,17431.0
2016-08-24 14:45:00,81.6,81.63,81.59,81.61,13386.0,62.6086,62.6316,62.6009,62.6163,13386.0
2016-08-24 14:50:00,81.6,81.6,81.53,81.56,6425.0,62.6086,62.6086,62.5549,62.5779,6425.0
2016-08-24 14:55:00,81.56,81.61,81.54,81.56,14586.0,62.5779,62.6163,62.5626,62.5779,14586.0
2016-08-24 15:00:00,81.56,81.59,81.54,81.55,12097.0,62.5779,62.6009,62.5626,62.5702,12097.0
2016-08-24 15:05:00,81.55,81.55,81.42,81.42,28426.0,62.5702,62.5702,62.4705,62.4705,28426.0
2016-08-24 15:10:00,81.42,81.42,81.37,81.37,13343.0,62.4705,62.4705,62.4321,62.4321,13343.0
2016-08-24 15:15:00,81.37,81.41,81.29,81.3,17867.0,62.4321,62.4628,62.3708,62.3784,17867.0
2016-08-24 15:20:00,81.29,81.32,81.26,81.27,13876.0,62.3708,62.3938,62.3477,62.3554,13876.0
2016-08-24 15:25:00,81.27,81.31,81.23,81.23,12554.0,62.3554,62.3861,62.3247,62.3247,12554.0
2016-08-24 15:30:00,81.24,81.28,81.17,81.19,16604.0,62.3324,62.3631,62.2787,62.294,16604.0
2016-08-24 15:35:00,81.19,81.2,81.05,81.07,18088.0,62.294,62.3017,62.1866,62.202,18088.0
2016-08-24 15:40:00,81.07,81.08,80.96,80.96,37541.0,62.202,62.2096,62.1176,62.1176,37541.0
2016-08-24 15:45:00,80.96,80.98,80.87,80.93,41011.0,62.1176,62.1329,62.0485,62.0945,41011.0
2016-08-24 15:50:00,80.94,81.0,80.93,80.99,58955.0,62.1022,62.1482,62.0945,62.1406,58955.0
2016-08-24 15:55:00,80.99,81.1,80.98,81.09,81255.0,62.1406,62.225,62.1329,62.2173,81255.0
2016-08-25 09:30:00,80.77,80.88,80.47,80.59,29737.0,61.9718,62.0562,61.7416,61.8337,29737.0
2016-08-25 09:35:00,80.6,80.73,80.52,80.71,4847.0,61.8413,61.9411,61.78,61.9257,4847.0
2016-08-25 09:40:00,80.7,80.7,80.54,80.58,8836.0,61.9181,61.9181,61.7953,61.826,8836.0
2016-08-25 09:45:00,80.61,80.63,80.36,80.37,21667.0,61.849,61.8644,61.6572,61.6649,21667.0
2016-08-25 09:50:00,80.35,80.4,80.26,80.29,20419.0,61.6495,61.6879,61.5805,61.6035,20419.0
2016-08-25 09:55:00,80.29,80.32,80.26,80.26,16662.0,61.6035,61.6265,61.5805,61.5805,16662.0
2016-08-25 10:00:00,80.28,80.44,80.27,80.39,11714.0,61.5958,61.7186,61.5881,61.6802,11714.0
2016-08-25 10:05:00,80.4,80.42,80.35,80.39,7898.0,61.6879,61.7032,61.6495,61.6802,7898.0
2016-08-25 10:10:00,80.38,80.47,80.37,80.42,10239.0,61.6725,61.7416,61.6649,61.7032,10239.0
2016-08-25 10:15:00,80.41,80.43,80.29,80.3,14823.0,61.6956,61.7109,61.6035,61.6112,14823.0
2016-08-25 10:20:00,80.29,80.39,80.29,80.35,47338.0,61.6035,61.6802,61.6035,61.6495,47338.0
2016-08-25 10:25:00,80.35,80.37,80.23,80.31,35594.0,61.6495,61.6649,61.5575,61.6188,35594.0
2016-08-25 10:30:00,80.31,80.34,80.26,80.33,20120.0,61.6188,61.6419,61.5805,61.6342,20120.0
2016-08-25 10:35:00,80.32,80.33,80.22,80.24,17086.0,61.6265,61.6342,61.5498,61.5651,17086.0
2016-08-25 10:40:00,80.23,80.25,80.2,80.21,15539.0,61.5575,61.5728,61.5344,61.5421,15539.0
2016-08-25 10:45:00,80.2,80.22,80.18,80.21,18465.0,61.5344,61.5498,61.5191,61.5421,18465.0
2016-08-25 10:50:00,80.2,80.23,80.04,80.04,22691.0,61.5344,61.5575,61.4117,61.4117,22691.0
2016-08-25 10:55:00,80.05,80.1,80.04,80.06,13066.0,61.4193,61.4577,61.4117,61.427,13066.0
2016-08-25 11:00:00,80.06,80.28,80.02,80.28,33996.0,61.427,61.5958,61.3963,61.5958,33996.0
2016-08-25 11:05:00,80.27,80.36,80.25,80.27,17456.0,61.5881,61.6572,61.5728,61.5881,17456.0
2016-08-25 11:10:00,80.27,80.29,80.19,80.19,9831.0,61.5881,61.6035,61.5268,61.5268,9831.0
2016-08-25 11:15:00,80.21,80.3,80.19,80.28,15642.0,61.5421,61.6112,61.5268,61.5958,15642.0
2016-08-25 11:20:00,80.28,80.36,80.28,80.31,13803.0,61.5958,61.6572,61.5958,61.6188,13803.0
2016-08-25 11:25:00,80.29,80.34,80.23,80.28,22789.0,61.6035,61.6419,61.5575,61.5958,22789.0
2016-08-25 11:30:00,80.28,80.36,80.25,80.25,10476.0,61.5958,61.6572,61.5728,61.5728,10476.0
2016-08-25 11:35:00,80.24,80.37,80.24,80.31,9137.0,61.5651,61.6649,61.5651,61.6188,9137.0
2016-08-25 11:40:00,80.29,80.3,80.2,80.26,9609.0,61.6035,61.6112,61.5344,61.5805,9609.0
2016-08-25 11:45:00,80.26,80.38,80.25,80.36,10656.0,61.5805,61.6725,61.5728,61.6572,10656.0
2016-08-25 11:50:00,80.35,80.35,80.26,80.29,7935.0,61.6495,61.6495,61.5805,61.6035,7935.0
2016-08-25 11:55:00,80.3,80.41,80.28,80.37,11753.0,61.6112,61.6956,61.5958,61.6649,11753.0
2016-08-25 12:00:00,80.38,80.39,80.25,80.25,10165.0,61.6725,61.6802,61.5728,61.5728,10165.0
2016-08-25 12:05:00,80.25,80.34,80.24,80.27,11540.0,61.5728,61.6419,61.5651,61.5881,11540.0
2016-08-25 12:10:00,80.27,80.27,80.2,80.25,10155.0,61.5881,61.5881,61.5344,61.5728,10155.0
2016-08-25 12:15:00,80.23,80.34,80.22,80.31,11827.0,61.5575,61.6419,61.5498,61.6188,11827.0
2016-08-25 12:20:00,80.3,80.31,80.27,80.3,6352.0,61.6112,61.6188,61.5881,61.6112,6352.0
2016-08-25 12:25:00,80.29,80.3,80.22,80.28,9155.0,61.6035,61.6112,61.5498,61.5958,9155.0
2016-08-25 12:30:00,80.28,80.28,80.25,80.26,13149.0,61.5958,61.5958,61.5728,61.5805,13149.0
2016-08-25 12:35:00,80.26,80.34,80.24,80.34,17336.0,61.5805,61.6419,61.5651,61.6419,17336.0
2016-08-25 12:40:00,80.34,80.37,80.27,80.27,9309.0,61.6419,61.6649,61.5881,61.5881,9309.0
2016-08-25 12:45:00,80.27,80.27,80.19,80.2,12287.0,61.5881,61.5881,61.5268,61.5344,12287.0
2016-08-25 12:50:00,80.21,80.23,80.17,80.17,10827.0,61.5421,61.5575,61.5114,61.5114,10827.0
2016-08-25 12:55:00,80.18,80.28,80.17,80.28,18213.0,61.5191,61.5958,61.5114,61.5958,18213.0
2016-08-25 13:00:00,80.28,80.31,80.26,80.27,12828.0,61.5958,61.6188,61.5805,61.5881,12828.0
2016-08-25 13:05:00,80.26,80.26,80.12,80.13,11087.0,61.5805,61.5805,61.4731,61.4807,11087.0
2016-08-25 13:10:00,80.13,80.16,80.12,80.12,10112.0,61.4807,61.5037,61.4731,61.4731,10112.0
2016-08-25 13:15:00,80.12,80.23,80.11,80.16,22492.0,61.4731,61.5575,61.4654,61.5037,22492.0
2016-08-25 13:20:00,80.15,80.15,80.1,80.12,10973.0,61.4961,61.4961,61.4577,61.4731,10973.0
2016-08-25 13:25:00,80.12,80.2,80.11,80.19,12860.0,61.4731,61.5344,61.4654,61.5268,12860.0
2016-08-25 13:30:00,80.2,80.2,80.11,80.11,21213.0,61.5344,61.5344,61.4654,61.4654,21213.0
2016-08-25 13:35:00,80.1,80.11,79.94,79.97,23850.0,61.4577,61.4654,61.3349,61.358,23850.0
2016-08-25 13:40:00,79.96,79.96,79.88,79.9,18395.0,61.3503,61.3503,61.2889,61.3043,18395.0
2016-08-25 13:45:00,79.9,79.91,79.82,79.82,16227.0,61.3043,61.3119,61.2429,61.2429,16227.0
2016-08-25 13:50:00,79.83,79.86,79.8,79.82,11738.0,61.2505,61.2736,61.2275,61.2429,11738.0
2016-08-25 13:55:00,79.81,79.83,79.78,79.83,13878.0,61.2352,61.2505,61.2122,61.2505,13878.0
2016-08-25 14:00:00,79.83,79.92,79.82,79.88,21169.0,61.2505,61.3196,61.2429,61.2889,21169.0
2016-08-25 14:05:00,79.9,79.91,79.79,79.83,13067.0,61.3043,61.3119,61.2199,61.2505,13067.0
2016-08-25 14:10:00,79.83,79.87,79.82,79.86,13459.0,61.2505,61.2812,61.2429,61.2736,13459.0
2016-08-25 14:15:00,79.88,79.89,79.74,79.82,24516.0,61.2889,61.2966,61.1815,61.2429,24516.0
2016-08-25 14:20:00,79.82,79.83,79.72,79.73,17589.0,61.2429,61.2505,61.1661,61.1738,17589.0
2016-08-25 14:25:00,79.73,79.75,79.7,79.72,13611.0,61.1738,61.1892,61.1508,61.1661,13611.0
2016-08-25 14:30:00,79.72,79.77,79.66,79.69,21931.0,61.1661,61.2045,61.1201,61.1431,21931.0
2016-08-25 14:35:00,79.7,79.75,79.67,79.72,14510.0,61.1508,61.1892,61.1278,61.1661,14510.0
2016-08-25 14:40:00,79.71,79.74,79.59,79.63,20945.0,61.1585,61.1815,61.0664,61.0971,20945.0
2016-08-25 14:45:00,79.64,79.65,79.53,79.56,25057.0,61.1048,61.1124,61.0204,61.0434,25057.0
2016-08-25 14:50:00,79.56,79.58,79.43,79.46,25463.0,61.0434,61.0587,60.9436,60.9667,25463.0
2016-08-25 14:55:00,79.47,79.53,79.38,79.41,35872.0,60.9743,61.0204,60.9053,60.9283,35872.0
2016-08-25 15:00:00,79.4,79.42,79.34,79.35,14690.0,60.9206,60.936,60.8746,60.8823,14690.0
2016-08-25 15:05:00,79.34,79.42,79.3,79.41,25506.0,60.8746,60.936,60.8439,60.9283,25506.0
2016-08-25 15:10:00,79.41,79.43,79.39,79.41,26362.0,60.9283,60.9436,60.913,60.9283,26362.0
2016-08-25 15:15:00,79.41,79.46,79.4,79.41,43961.0,60.9283,60.9667,60.9206,60.9283,43961.0
2016-08-25 15:20:00,79.41,79.45,79.39,79.45,33095.0,60.9283,60.959,60.913,60.959,33095.0
2016-08-25 15:25:00,79.44,79.53,79.41,79.41,33804.0,60.9513,61.0204,60.9283,60.9283,33804.0
2016-08-25 15:30:00,79.41,79.47,79.4,79.42,44167.0,60.9283,60.9743,60.9206,60.936,44167.0
2016-08-25 15:35:00,79.42,79.46,79.4,79.42,59995.0,60.936,60.9667,60.9206,60.936,59995.0
2016-08-25 15:40:00,79.42,79.45,79.27,79.28,86134.0,60.936,60.959,60.8209,60.8286,86134.0
2016-08-25 15:45:00,79.28,79.36,79.27,79.35,66397.0,60.8286,60.8899,60.8209,60.8823,66397.0
2016-08-25 15:50:00,79.35,79.37,79.32,79.36,76190.0,60.8823,60.8976,60.8592,60.8899,76190.0
2016-08-25 15:55:00,79.36,79.39,79.27,79.35,129391.0,60.8899,60.913,60.8209,60.8823,129391.0
2016-08-26 09:30:00,79.65,79.76,79.3,79.36,25891.0,61.1124,61.1968,60.8439,60.8899,25891.0
2016-08-26 09:35:00,79.41,79.75,79.36,79.6,11022.0,60.9283,61.1892,60.8899,61.0741,11022.0
2016-08-26 09:40:00,79.54,79.54,79.17,79.33,23779.0,61.028,61.028,60.7442,60.8669,23779.0
2016-08-26 09:45:00,79.36,79.61,79.34,79.53,13854.0,60.8899,61.0818,60.8746,61.0204,13854.0
2016-08-26 09:50:00,79.51,79.51,79.25,79.29,17992.0,61.005,61.005,60.8055,60.8362,17992.0
2016-08-26 09:55:00,79.27,79.28,79.03,79.06,20721.0,60.8209,60.8286,60.6367,60.6598,20721.0
2016-08-26 10:00:00,79.05,79.27,78.89,79.15,68809.0,60.6521,60.8209,60.5293,60.7288,68809.0
2016-08-26 10:05:00,79.14,79.31,79.14,79.22,19844.0,60.7211,60.8516,60.7211,60.7825,19844.0
2016-08-26 10:10:00,79.21,79.27,79.16,79.26,16379.0,60.7748,60.8209,60.7365,60.8132,16379.0
2016-08-26 10:15:00,79.31,79.6,79.31,79.44,16704.0,60.8516,61.0741,60.8516,60.9513,16704.0
2016-08-26 10:20:00,79.45,79.57,79.42,79.48,10118.0,60.959,61.0511,60.936,60.982,10118.0
2016-08-26 10:25:00,79.48,79.48,79.32,79.35,12850.0,60.982,60.982,60.8592,60.8823,12850.0
2016-08-26 10:30:00,79.36,79.4,79.27,79.34,16966.0,60.8899,60.9206,60.8209,60.8746,16966.0
2016-08-26 10:35:00,79.32,79.41,79.3,79.41,12713.0,60.8592,60.9283,60.8439,60.9283,12713.0
2016-08-26 10:40:00,79.4,79.4,79.28,79.29,10581.0,60.9206,60.9206,60.8286,60.8362,10581.0
2016-08-26 10:45:00,79.29,79.4,79.29,79.31,9638.0,60.8362,60.9206,60.8362,60.8516,9638.0
2016-08-26 10:50:00,79.32,79.41,79.31,79.37,13624.0,60.8592,60.9283,60.8516,60.8976,13624.0
2016-08-26 10:55:00,79.38,79.41,79.32,79.35,17864.0,60.9053,60.9283,60.8592,60.8823,17864.0
2016-08-26 11:00:00,79.35,79.42,79.29,79.29,22876.0,60.8823,60.936,60.8362,60.8362,22876.0
2016-08-26 11:05:00,79.29,79.33,79.26,79.28,13512.0,60.8362,60.8669,60.8132,60.8286,13512.0
2016-08-26 11:10:00,79.28,79.33,79.27,79.33,33426.0,60.8286,60.8669,60.8209,60.8669,33426.0
2016-08-26 11:15:00,79.32,79.52,79.31,79.51,14272.0,60.8592,61.0127,60.8516,61.005,14272.0
2016-08-26 11:20:00,79.52,79.62,79.5,79.62,12320.0,61.0127,61.0894,60.9974,61.0894,12320.0
2016-08-26 11:25:00,79.63,79.63,79.52,79.61,12192.0,61.0971,61.0971,61.0127,61.0818,12192.0
2016-08-26 11:30:00,79.6,79.61,79.48,79.48,14540.0,61.0741,61.0818,60.982,60.982,14540.0
2016-08-26 11:35:00,79.47,79.57,79.41,79.52,27001.0,60.9743,61.0511,60.9283,61.0127,27001.0
2016-08-26 11:40:00,79.53,79.56,79.48,79.51,51243.0,61.0204,61.0434,60.982,61.005,51243.0
2016-08-26 11:45:00,79.52,79.53,79.44,79.44,7282.0,61.0127,61.0204,60.9513,60.9513,7282.0
2016-08-26 11:50:00,79.43,79.43,79.09,79.18,27573.0,60.9436,60.9436,60.6828,60.7518,27573.0
2016-08-26 11:55:00,79.21,79.26,79.18,79.23,6159.0,60.7748,60.8132,60.7518,60.7902,6159.0
2016-08-26 12:00:00,79.21,79.22,79.1,79.17,6988.0,60.7748,60.7825,60.6904,60.7442,6988.0
2016-08-26 12:05:00,79.17,79.2,79.02,79.09,10119.0,60.7442,60.7672,60.6291,60.6828,10119.0
2016-08-26 12:10:00,79.1,79.1,78.98,79.08,11934.0,60.6904,60.6904,60.5984,60.6751,11934.0
2016-08-26 12:15:00,79.07,79.07,78.95,79.01,11618.0,60.6674,60.6674,60.5754,60.6214,11618.0
2016-08-26 12:20:00,79.0,79.12,78.97,79.09,8506.0,60.6137,60.7058,60.5907,60.6828,8506.0
2016-08-26 12:25:00,79.09,79.15,79.07,79.12,9875.0,60.6828,60.7288,60.6674,60.7058,9875.0
2016-08-26 12:30:00,79.12,79.18,79.04,79.16,8977.0,60.7058,60.7518,60.6444,60.7365,8977.0
2016-08-26 12:35:00,79.14,79.14,79.05,79.05,9772.0,60.7211,60.7211,60.6521,60.6521,9772.0
2016-08-26 12:40:00,79.05,79.05,79.0,79.0,10148.0,60.6521,60.6521,60.6137,60.6137,10148.0
2016-08-26 12:45:00,78.99,79.05,78.98,79.03,7002.0,60.606,60.6521,60.5984,60.6367,7002.0
2016-08-26 12:50:00,79.02,79.04,78.95,79.0,7239.0,60.6291,60.6444,60.5754,60.6137,7239.0
2016-08-26 12:55:00,79.02,79.07,79.02,79.04,5450.0,60.6291,60.6674,60.6291,60.6444,5450.0
2016-08-26 13:00:00,79.03,79.1,79.02,79.04,17589.0,60.6367,60.6904,60.6291,60.6444,17589.0
2016-08-26 13:05:00,79.04,79.06,79.01,79.04,6226.0,60.6444,60.6598,60.6214,60.6444,6226.0
2016-08-26 13:10:00,79.05,79.06,78.97,79.0,8684.0,60.6521,60.6598,60.5907,60.6137,8684.0
2016-08-26 13:15:00,79.0,79.02,78.92,78.92,8511.0,60.6137,60.6291,60.5523,60.5523,8511.0
2016-08-26 13:20:00,78.93,78.95,78.88,78.94,8624.0,60.56,60.5754,60.5216,60.5677,8624.0
2016-08-26 13:25:00,78.95,78.99,78.94,78.95,10451.0,60.5754,60.606,60.5677,60.5754,10451.0
2016-08-26 13:30:00,78.96,78.98,78.93,78.96,7632.0,60.583,60.5984,60.56,60.583,7632.0
2016-08-26 13:35:00,78.96,78.96,78.89,78.89,7242.0,60.583,60.583,60.5293,60.5293,7242.0
2016-08-26 13:40:00,78.89,78.94,78.89,78.92,13130.0,60.5293,60.5677,60.5293,60.5523,13130.0
2016-08-26 13:45:00,78.91,78.96,78.9,78.94,9328.0,60.5447,60.583,60.537,60.5677,9328.0
2016-08-26 13:50:00,78.94,78.97,78.92,78.93,6879.0,60.5677,60.5907,60.5523,60.56,6879.0
2016-08-26 13:55:00,78.94,78.94,78.83,78.83,11353.0,60.5677,60.5677,60.4833,60.4833,11353.0
2016-08-26 14:00:00,78.86,78.93,78.85,78.91,8140.0,60.5063,60.56,60.4986,60.5447,8140.0
2016-08-26 14:05:00,78.92,78.98,78.89,78.98,11199.0,60.5523,60.5984,60.5293,60.5984,11199.0
2016-08-26 14:10:00,78.98,79.0,78.89,78.89,11760.0,60.5984,60.6137,60.5293,60.5293,11760.0
2016-08-26 14:15:00,78.93,78.93,78.78,78.86,15167.0,60.56,60.56,60.4449,60.5063,15167.0
2016-08-26 14:20:00,78.88,78.89,78.77,78.86,12191.0,60.5216,60.5293,60.4373,60.5063,12191.0
2016-08-26 14:25:00,78.86,78.86,78.76,78.8,10459.0,60.5063,60.5063,60.4296,60.4603,10459.0
2016-08-26 14:30:00,78.8,78.81,78.76,78.78,18555.0,60.4603,60.4679,60.4296,60.4449,18555.0
2016-08-26 14:35:00,78.76,78.87,78.76,78.87,18085.0,60.4296,60.514,60.4296,60.514,18085.0
2016-08-26 14:40:00,78.89,78.93,78.87,78.87,13197.0,60.5293,60.56,60.514,60.514,13197.0
2016-08-26 14:45:00,78.87,78.94,78.85,78.92,13273.0,60.514,60.5677,60.4986,60.5523,13273.0
2016-08-26 14:50:00,78.93,78.97,78.91,78.96,6572.0,60.56,60.5907,60.5447,60.583,6572.0
2016-08-26 14:55:00,78.96,79.05,78.96,79.05,9933.0,60.583,60.6521,60.583,60.6521,9933.0
2016-08-26 15:00:00,79.03,79.06,78.99,78.99,15453.0,60.6367,60.6598,60.606,60.606,15453.0
2016-08-26 15:05:00,78.99,79.06,78.99,79.06,11231.0,60.606,60.6598,60.606,60.6598,11231.0
2016-08-26 15:10:00,79.07,79.1,79.04,79.1,16396.0,60.6674,60.6904,60.6444,60.6904,16396.0
2016-08-26 15:15:00,79.08,79.14,79.07,79.09,15232.0,60.6751,60.7211,60.6674,60.6828,15232.0
2016-08-26 15:20:00,79.09,79.11,79.05,79.1,13888.0,60.6828,60.6981,60.6521,60.6904,13888.0
2016-08-26 15:25:00,79.1,79.24,79.1,79.21,20987.0,60.6904,60.7979,60.6904,60.7748,20987.0
2016-08-26 15:30:00,79.2,79.32,79.2,79.24,23098.0,60.7672,60.8592,60.7672,60.7979,23098.0
2016-08-26 15:35:00,79.24,79.26,79.16,79.25,22478.0,60.7979,60.8132,60.7365,60.8055,22478.0
2016-08-26 15:40:00,79.25,79.33,79.23,79.3,61843.0,60.8055,60.8669,60.7902,60.8439,61843.0
2016-08-26 15:45:00,79.31,79.38,79.28,79.37,72296.0,60.8516,60.9053,60.8286,60.8976,72296.0
2016-08-26 15:50:00,79.37,79.42,79.35,79.39,89325.0,60.8976,60.936,60.8823,60.913,89325.0
2016-08-26 15:55:00,79.39,79.41,79.33,79.35,103872.0,60.913,60.9283,60.8669,60.8823,103872.0
2016-08-29 09:30:00,79.38,79.53,79.24,79.36,29700.0,60.9053,61.0204,60.7979,60.8899,29700.0
2016-08-29 09:35:00,79.31,79.74,79.31,79.64,27900.0,60.8516,61.1815,60.8516,61.1048,27900.0
2016-08-29 09:40:00,79.63,79.69,79.5,79.5,13663.0,61.0971,61.1431,60.9974,60.9974,13663.0
2016-08-29 09:45:00,79.55,79.59,79.43,79.43,5803.0,61.0357,61.0664,60.9436,60.9436,5803.0
2016-08-29 09:50:00,79.4,79.48,79.38,79.42,8644.0,60.9206,60.982,60.9053,60.936,8644.0
2016-08-29 09:55:00,79.4,79.55,79.4,79.49,11578.0,60.9206,61.0357,60.9206,60.9897,11578.0
2016-08-29 10:00:00,79.48,79.52,79.4,79.52,12161.0,60.982,61.0127,60.9206,61.0127,12161.0
2016-08-29 10:05:00,79.5,79.53,79.41,79.44,15500.0,60.9974,61.0204,60.9283,60.9513,15500.0
2016-08-29 10:10:00,79.42,79.57,79.42,79.55,8467.0,60.936,61.0511,60.936,61.0357,8467.0
2016-08-29 10:15:00,79.57,79.61,79.53,79.61,7873.0,61.0511,61.0818,61.0204,61.0818,7873.0
2016-08-29 10:20:00,79.6,79.72,79.6,79.68,12965.0,61.0741,61.1661,61.0741,61.1355,12965.0
2016-08-29 10:25:00,79.69,79.73,79.64,79.64,5700.0,61.1431,61.1738,61.1048,61.1048,5700.0
2016-08-29 10:30:00,79.63,79.67,79.61,79.64,9746.0,61.0971,61.1278,61.0818,61.1048,9746.0
2016-08-29 10:35:00,79.64,79.64,79.58,79.6,36709.0,61.1048,61.1048,61.0587,61.0741,36709.0
2016-08-29 10:40:00,79.59,79.62,79.56,79.62,14012.0,61.0664,61.0894,61.0434,61.0894,14012.0
2016-08-29 10:45:00,79.62,79.72,79.62,79.71,9420.0,61.0894,61.1661,61.0894,61.1585,9420.0
2016-08-29 10:50:00,79.72,79.79,79.64,79.66,13143.0,61.1661,61.2199,61.1048,61.1201,13143.0
2016-08-29 10:55:00,79.66,79.78,79.66,79.75,10477.0,61.1201,61.2122,61.1201,61.1892,10477.0
2016-08-29 11:00:00,79.75,79.75,79.7,79.7,8309.0,61.1892,61.1892,61.1508,61.1508,8309.0
2016-08-29 11:05:00,79.7,79.73,79.66,79.7,8981.0,61.1508,61.1738,61.1201,61.1508,8981.0
2016-08-29 11:10:00,79.71,79.73,79.68,79.68,5945.0,61.1585,61.1738,61.1355,61.1355,5945.0
2016-08-29 11:15:00,79.67,79.68,79.65,79.66,5500.0,61.1278,61.1355,61.1124,61.1201,5500.0
2016-08-29 11:20:00,79.67,79.72,79.65,79.71,6203.0,61.1278,61.1661,61.1124,61.1585,6203.0
2016-08-29 11:25:00,79.69,79.77,79.69,79.77,15445.0,61.1431,61.2045,61.1431,61.2045,15445.0
2016-08-29 11:30:00,79.77,79.8,79.71,79.74,7013.0,61.2045,61.2275,61.1585,61.1815,7013.0
2016-08-29 11:35:00,79.74,79.77,79.74,79.77,4740.0,61.1815,61.2045,61.1815,61.2045,4740.0
2016-08-29 11:40:00,79.76,79.87,79.75,79.78,7696.0,61.1968,61.2812,61.1892,61.2122,7696.0
2016-08-29 11:45:00,79.78,79.83,79.77,79.81,7022.0,61.2122,61.2505,61.2045,61.2352,7022.0
2016-08-29 11:50:00,79.82,79.83,79.79,79.79,5958.0,61.2429,61.2505,61.2199,61.2199,5958.0
2016-08-29 11:55:00,79.78,79.81,79.77,79.81,6819.0,61.2122,61.2352,61.2045,61.2352,6819.0
2016-08-29 12:00:00,79.79,79.8,79.77,79.78,4815.0,61.2199,61.2275,61.2045,61.2122,4815.0
2016-08-29 12:05:00,79.78,79.81,79.75,79.8,10900.0,61.2122,61.2352,61.1892,61.2275,10900.0
2016-08-29 12:10:00,79.8,79.83,79.76,79.76,1920.0,61.2275,61.2505,61.1968,61.1968,1920.0
2016-08-29 12:15:00,79.76,79.82,79.75,79.78,11630.0,61.1968,61.2429,61.1892,61.2122,11630.0
2016-08-29 12:20:00,79.8,79.81,79.74,79.81,14562.0,61.2275,61.2352,61.1815,61.2352,14562.0
2016-08-29 12:25:00,79.8,79.82,79.76,79.76,4100.0,61.2275,61.2429,61.1968,61.1968,4100.0
2016-08-29 12:30:00,79.76,79.78,79.75,79.76,3432.0,61.1968,61.2122,61.1892,61.1968,3432.0
2016-08-29 12:35:00,79.77,79.89,79.77,79.85,12017.0,61.2045,61.2966,61.2045,61.2659,12017.0
2016-08-29 12:40:00,79.85,79.86,79.78,79.78,15088.0,61.2659,61.2736,61.2122,61.2122,15088.0
2016-08-29 12:45:00,79.8,79.87,79.8,79.83,10768.0,61.2275,61.2812,61.2275,61.2505,10768.0
2016-08-29 12:50:00,79.81,79.84,79.8,79.84,4160.0,61.2352,61.2582,61.2275,61.2582,4160.0
2016-08-29 12:55:00,79.83,79.85,79.81,79.82,9518.0,61.2505,61.2659,61.2352,61.2429,9518.0
2016-08-29 13:00:00,79.82,79.86,79.81,79.83,8988.0,61.2429,61.2736,61.2352,61.2505,8988.0
2016-08-29 13:05:00,79.83,79.85,79.78,79.83,8350.0,61.2505,61.2659,61.2122,61.2505,8350.0
2016-08-29 13:10:00,79.82,79.86,79.81,79.83,6483.0,61.2429,61.2736,61.2352,61.2505,6483.0
2016-08-29 13:15:00,79.83,79.85,79.78,79.78,9137.0,61.2505,61.2659,61.2122,61.2122,9137.0
2016-08-29 13:20:00,79.79,79.83,79.78,79.81,4841.0,61.2199,61.2505,61.2122,61.2352,4841.0
2016-08-29 13:25:00,79.81,79.86,79.81,79.81,4566.0,61.2352,61.2736,61.2352,61.2352,4566.0
2016-08-29 13:30:00,79.79,79.83,79.78,79.8,5788.0,61.2199,61.2505,61.2122,61.2275,5788.0
2016-08-29 13:35:00,79.79,79.82,79.77,79.82,7870.0,61.2199,61.2429,61.2045,61.2429,7870.0
2016-08-29 13:40:00,79.82,79.86,79.8,79.83,7380.0,61.2429,61.2736,61.2275,61.2505,7380.0
2016-08-29 13:45:00,79.83,79.85,79.76,79.76,5185.0,61.2505,61.2659,61.1968,61.1968,5185.0
2016-08-29 13:50:00,79.77,79.8,79.75,79.77,9827.0,61.2045,61.2275,61.1892,61.2045,9827.0
2016-08-29 13:55:00,79.78,79.83,79.78,79.8,5598.0,61.2122,61.2505,61.2122,61.2275,5598.0
2016-08-29 14:00:00,79.8,79.84,79.79,79.84,6479.0,61.2275,61.2582,61.2199,61.2582,6479.0
2016-08-29 14:05:00,79.83,79.85,79.82,79.82,7555.0,61.2505,61.2659,61.2429,61.2429,7555.0
2016-08-29 14:10:00,79.81,79.84,79.78,79.81,6189.0,61.2352,61.2582,61.2122,61.2352,6189.0
2016-08-29 14:15:00,79.81,79.82,79.51,79.72,59743.0,61.2352,61.2429,61.005,61.1661,59743.0
2016-08-29 14:20:00,79.71,79.75,79.69,79.69,8106.0,61.1585,61.1892,61.1431,61.1431,8106.0
2016-08-29 14:25:00,79.69,79.7,79.65,79.66,10542.0,61.1431,61.1508,61.1124,61.1201,10542.0
2016-08-29 14:30:00,79.67,79.71,79.64,79.66,11939.0,61.1278,61.1585,61.1048,61.1201,11939.0
2016-08-29 14:35:00,79.67,79.73,79.66,79.73,10161.0,61.1278,61.1738,61.1201,61.1738,10161.0
2016-08-29 14:40:00,79.73,79.74,79.7,79.73,10089.0,61.1738,61.1815,61.1508,61.1738,10089.0
2016-08-29 14:45:00,79.73,79.75,79.71,79.75,9095.0,61.1738,61.1892,61.1585,61.1892,9095.0
2016-08-29 14:50:00,79.75,79.77,79.71,79.71,11947.0,61.1892,61.2045,61.1585,61.1585,11947.0
2016-08-29 14:55:00,79.7,79.74,79.7,79.72,37908.0,61.1508,61.1815,61.1508,61.1661,37908.0
2016-08-29 15:00:00,79.73,79.74,79.72,79.73,6494.0,61.1738,61.1815,61.1661,61.1738,6494.0
2016-08-29 15:05:00,79.73,79.77,79.73,79.77,4835.0,61.1738,61.2045,61.1738,61.2045,4835.0
2016-08-29 15:10:00,79.75,79.82,79.75,79.81,7991.0,61.1892,61.2429,61.1892,61.2352,7991.0
2016-08-29 15:15:00,79.81,79.83,79.79,79.8,6472.0,61.2352,61.2505,61.2199,61.2275,6472.0
2016-08-29 15:20:00,79.8,79.83,79.75,79.75,11795.0,61.2275,61.2505,61.1892,61.1892,11795.0
2016-08-29 15:25:00,79.75,79.76,79.71,79.74,10006.0,61.1892,61.1968,61.1585,61.1815,10006.0
2016-08-29 15:30:00,79.75,79.76,79.72,79.73,11890.0,61.1892,61.1968,61.1661,61.1738,11890.0
2016-08-29 15:35:00,79.73,79.79,79.72,79.79,10866.0,61.1738,61.2199,61.1661,61.2199,10866.0
2016-08-29 15:40:00,79.8,79.81,79.75,79.76,22724.0,61.2275,61.2352,61.1892,61.1968,22724.0
2016-08-29 15:45:00,79.76,79.82,79.75,79.8,30226.0,61.1968,61.2429,61.1892,61.2275,30226.0
2016-08-29 15:50:00,79.79,79.82,79.78,79.81,30418.0,61.2199,61.2429,61.2122,61.2352,30418.0
2016-08-29 15:55:00,79.81,79.83,79.76,79.78,49622.0,61.2352,61.2505,61.1968,61.2122,49622.0
2016-08-30 09:30:00,79.75,79.84,79.72,79.73,14974.0,61.1892,61.2582,61.1661,61.1738,14974.0
2016-08-30 09:35:00,79.73,79.79,79.65,79.74,3720.0,61.1738,61.2199,61.1124,61.1815,3720.0
2016-08-30 09:40:00,79.76,79.76,79.61,79.61,9564.0,61.1968,61.1968,61.0818,61.0818,9564.0
2016-08-30 09:45:00,79.6,79.84,79.58,79.79,7296.0,61.0741,61.2582,61.0587,61.2199,7296.0
2016-08-30 09:50:00,79.81,79.87,79.74,79.87,8110.0,61.2352,61.2812,61.1815,61.2812,8110.0
2016-08-30 09:55:00,79.83,79.85,79.8,79.81,3919.0,61.2505,61.2659,61.2275,61.2352,3919.0
2016-08-30 10:00:00,79.81,79.88,79.71,79.85,9001.0,61.2352,61.2889,61.1585,61.2659,9001.0
2016-08-30 10:05:00,79.83,79.88,79.72,79.82,8054.0,61.2505,61.2889,61.1661,61.2429,8054.0
2016-08-30 10:10:00,79.8,79.85,79.76,79.78,3633.0,61.2275,61.2659,61.1968,61.2122,3633.0
2016-08-30 10:15:00,79.78,79.81,79.64,79.64,3169.0,61.2122,61.2352,61.1048,61.1048,3169.0
2016-08-30 10:20:00,79.64,79.69,79.63,79.66,1906.0,61.1048,61.1431,61.0971,61.1201,1906.0
2016-08-30 10:25:00,79.64,79.65,79.56,79.61,4611.0,61.1048,61.1124,61.0434,61.0818,4611.0
2016-08-30 10:30:00,79.63,79.67,79.59,79.61,13535.0,61.0971,61.1278,61.0664,61.0818,13535.0
2016-08-30 10:35:00,79.59,79.66,79.59,79.63,12055.0,61.0664,61.1201,61.0664,61.0971,12055.0
2016-08-30 10:40:00,79.64,79.69,79.64,79.69,6749.0,61.1048,61.1431,61.1048,61.1431,6749.0
2016-08-30 10:45:00,79.68,79.69,79.64,79.67,4967.0,61.1355,61.1431,61.1048,61.1278,4967.0
2016-08-30 10:50:00,79.65,79.67,79.61,79.63,4831.0,61.1124,61.1278,61.0818,61.0971,4831.0
2016-08-30 10:55:00,79.62,79.65,79.59,79.64,5768.0,61.0894,61.1124,61.0664,61.1048,5768.0
2016-08-30 11:00:00,79.62,79.69,79.62,79.69,4948.0,61.0894,61.1431,61.0894,61.1431,4948.0
2016-08-30 11:05:00,79.7,79.72,79.62,79.63,7931.0,61.1508,61.1661,61.0894,61.0971,7931.0
2016-08-30 11:10:00,79.61,79.63,79.57,79.59,10617.0,61.0818,61.0971,61.0511,61.0664,10617.0
2016-08-30 11:15:00,79.59,79.6,79.54,79.58,11111.0,61.0664,61.0741,61.028,61.0587,11111.0
2016-08-30 11:20:00,79.56,79.57,79.53,79.53,7850.0,61.0434,61.0511,61.0204,61.0204,7850.0
2016-08-30 11:25:00,79.53,79.55,79.45,79.45,3959.0,61.0204,61.0357,60.959,60.959,3959.0
2016-08-30 11:30:00,79.48,79.51,79.47,79.51,3854.0,60.982,61.005,60.9743,61.005,3854.0
2016-08-30 11:35:00,79.5,79.5,79.45,79.5,11833.0,60.9974,60.9974,60.959,60.9974,11833.0
2016-08-30 11:40:00,79.51,79.51,79.4,79.4,2699.0,61.005,61.005,60.9206,60.9206,2699.0
2016-08-30 11:45:00,79.4,79.45,79.39,79.44,3692.0,60.9206,60.959,60.913,60.9513,3692.0
2016-08-30 11:50:00,79.45,79.52,79.44,79.52,2443.0,60.959,61.0127,60.9513,61.0127,2443.0
2016-08-30 11:55:00,79.5,79.52,79.42,79.43,6001.0,60.9974,61.0127,60.936,60.9436,6001.0
2016-08-30 12:00:00,79.43,79.48,79.43,79.48,3666.0,60.9436,60.982,60.9436,60.982,3666.0
2016-08-30 12:05:00,79.49,79.54,79.44,79.45,8817.0,60.9897,61.028,60.9513,60.959,8817.0
2016-08-30 12:10:00,79.46,79.47,79.4,79.4,5668.0,60.9667,60.9743,60.9206,60.9206,5668.0
2016-08-30 12:15:00,79.4,79.42,79.38,79.4,4961.0,60.9206,60.936,60.9053,60.9206,4961.0
2016-08-30 12:20:00,79.39,79.42,79.39,79.41,4578.0,60.913,60.936,60.913,60.9283,4578.0
2016-08-30 12:25:00,79.42,79.49,79.4,79.45,3497.0,60.936,60.9897,60.9206,60.959,3497.0
2016-08-30 12:30:00,79.45,79.47,79.44,79.45,2229.0,60.959,60.9743,60.9513,60.959,2229.0
2016-08-30 12:35:00,79.44,79.48,79.43,79.48,3325.0,60.9513,60.982,60.9436,60.982,3325.0
2016-08-30 12:40:00,79.47,79.5,79.43,79.43,4132.0,60.9743,60.9974,60.9436,60.9436,4132.0
2016-08-30 12:45:00,79.44,79.45,79.4,79.44,3107.0,60.9513,60.959,60.9206,60.9513,3107.0
2016-08-30 12:50:00,79.43,79.46,79.43,79.44,2540.0,60.9436,60.9667,60.9436,60.9513,2540.0
2016-08-30 12:55:00,79.43,79.44,79.42,79.43,3971.0,60.9436,60.9513,60.936,60.9436,3971.0
2016-08-30 13:00:00,79.43,79.5,79.4,79.46,22561.0,60.9436,60.9974,60.9206,60.9667,22561.0
2016-08-30 13:05:00,79.45,79.47,79.44,79.47,1500.0,60.959,60.9743,60.9513,60.9743,1500.0
2016-08-30 13:10:00,79.47,79.55,79.45,79.54,11541.0,60.9743,61.0357,60.959,61.028,11541.0
2016-08-30 13:15:00,79.55,79.56,79.54,79.56,6534.0,61.0357,61.0434,61.028,61.0434,6534.0
2016-08-30 13:20:00,79.55,79.56,79.55,79.56,3674.0,61.0357,61.0434,61.0357,61.0434,3674.0
2016-08-30 13:25:00,79.56,79.6,79.55,79.58,6455.0,61.0434,61.0741,61.0357,61.0587,6455.0
2016-08-30 13:30:00,79.6,79.64,79.59,79.63,5671.0,61.0741,61.1048,61.0664,61.0971,5671.0
2016-08-30 13:35:00,79.63,79.63,79.61,79.62,2020.0,61.0971,61.0971,61.0818,61.0894,2020.0
2016-08-30 13:40:00,79.62,79.63,79.54,79.54,6042.0,61.0894,61.0971,61.028,61.028,6042.0
2016-08-30 13:45:00,79.54,79.59,79.53,79.59,8509.0,61.028,61.0664,61.0204,61.0664,8509.0
2016-08-30 13:50:00,79.59,79.61,79.57,79.57,3824.0,61.0664,61.0818,61.0511,61.0511,3824.0
2016-08-30 13:55:00,79.58,79.59,79.55,79.55,3765.0,61.0587,61.0664,61.0357,61.0357,3765.0
2016-08-30 14:00:00,79.54,79.55,79.46,79.47,8643.0,61.028,61.0357,60.9667,60.9743,8643.0
2016-08-30 14:05:00,79.47,79.48,79.44,79.47,8383.0,60.9743,60.982,60.9513,60.9743,8383.0
2016-08-30 14:10:00,79.46,79.49,79.44,79.49,5164.0,60.9667,60.9897,60.9513,60.9897,5164.0
2016-08-30 14:15:00,79.49,79.5,79.46,79.48,5896.0,60.9897,60.9974,60.9667,60.982,5896.0
2016-08-30 14:20:00,79.47,79.52,79.46,79.52,2444.0,60.9743,61.0127,60.9667,61.0127,2444.0
2016-08-30 14:25:00,79.52,79.58,79.52,79.58,6679.0,61.0127,61.0587,61.0127,61.0587,6679.0
2016-08-30 14:30:00,79.58,79.63,79.57,79.62,14438.0,61.0587,61.0971,61.0511,61.0894,14438.0
2016-08-30 14:35:00,79.62,79.66,79.59,79.65,7195.0,61.0894,61.1201,61.0664,61.1124,7195.0
2016-08-30 14:40:00,79.65,79.66,79.56,79.59,4434.0,61.1124,61.1201,61.0434,61.0664,4434.0
2016-08-30 14:45:00,79.57,79.62,79.57,79.59,3606.0,61.0511,61.0894,61.0511,61.0664,3606.0
2016-08-30 14:50:00,79.6,79.62,79.58,79.62,2478.0,61.0741,61.0894,61.0587,61.0894,2478.0
2016-08-30 14:55:00,79.59,79.6,79.55,79.57,6052.0,61.0664,61.0741,61.0357,61.0511,6052.0
2016-08-30 15:00:00,79.58,79.58,79.53,79.56,8066.0,61.0587,61.0587,61.0204,61.0434,8066.0
2016-08-30 15:05:00,79.56,79.64,79.55,79.62,5075.0,61.0434,61.1048,61.0357,61.0894,5075.0
2016-08-30 15:10:00,79.62,79.66,79.6,79.65,9234.0,61.0894,61.1201,61.0741,61.1124,9234.0
2016-08-30 15:15:00,79.65,79.65,79.6,79.62,3949.0,61.1124,61.1124,61.0741,61.0894,3949.0
2016-08-30 15:20:00,79.62,79.63,79.6,79.63,6455.0,61.0894,61.0971,61.0741,61.0971,6455.0
2016-08-30 15:25:00,79.63,79.64,79.6,79.61,20481.0,61.0971,61.1048,61.0741,61.0818,20481.0
2016-08-30 15:30:00,79.61,79.68,79.61,79.67,31347.0,61.0818,61.1355,61.0818,61.1278,31347.0
2016-08-30 15:35:00,79.67,79.79,79.67,79.77,29679.0,61.1278,61.2199,61.1278,61.2045,29679.0
2016-08-30 15:40:00,79.77,79.77,79.7,79.71,15380.0,61.2045,61.2045,61.1508,61.1585,15380.0
2016-08-30 15:45:00,79.71,79.75,79.67,79.67,19457.0,61.1585,61.1892,61.1278,61.1278,19457.0
2016-08-30 15:50:00,79.67,79.7,79.66,79.7,22748.0,61.1278,61.1508,61.1201,61.1508,22748.0
2016-08-30 15:55:00,79.7,79.72,79.66,79.71,57191.0,61.1508,61.1661,61.1201,61.1585,57191.0
2016-08-31 09:30:00,79.71,79.95,79.49,79.54,31450.0,61.1585,61.3426,60.9897,61.028,31450.0
2016-08-31 09:35:00,79.54,79.74,79.46,79.54,27626.0,61.028,61.1815,60.9667,61.028,27626.0
2016-08-31 09:40:00,79.56,79.81,79.56,79.79,7471.0,61.0434,61.2352,61.0434,61.2199,7471.0
2016-08-31 09:45:00,79.78,79.95,79.73,79.86,11279.0,61.2122,61.3426,61.1738,61.2736,11279.0
2016-08-31 09:50:00,79.86,79.93,79.81,79.93,12558.0,61.2736,61.3273,61.2352,61.3273,12558.0
2016-08-31 09:55:00,79.93,79.99,79.85,79.93,5544.0,61.3273,61.3733,61.2659,61.3273,5544.0
2016-08-31 10:00:00,79.92,79.92,79.83,79.89,11777.0,61.3196,61.3196,61.2505,61.2966,11777.0
2016-08-31 10:05:00,79.87,79.93,79.81,79.81,12492.0,61.2812,61.3273,61.2352,61.2352,12492.0
2016-08-31 10:10:00,79.8,79.89,79.71,79.76,12524.0,61.2275,61.2966,61.1585,61.1968,12524.0
2016-08-31 10:15:00,79.73,79.84,79.73,79.84,9309.0,61.1738,61.2582,61.1738,61.2582,9309.0
2016-08-31 10:20:00,79.82,79.86,79.78,79.83,7775.0,61.2429,61.2736,61.2122,61.2505,7775.0
2016-08-31 10:25:00,79.84,79.91,79.81,79.82,5900.0,61.2582,61.3119,61.2352,61.2429,5900.0
2016-08-31 10:30:00,79.78,79.83,79.74,79.74,10300.0,61.2122,61.2505,61.1815,61.1815,10300.0
2016-08-31 10:35:00,79.69,79.76,79.67,79.75,16344.0,61.1431,61.1968,61.1278,61.1892,16344.0
2016-08-31 10:40:00,79.73,79.75,79.51,79.51,24826.0,61.1738,61.1892,61.005,61.005,24826.0
2016-08-31 10:45:00,79.51,79.61,79.42,79.57,41531.0,61.005,61.0818,60.936,61.0511,41531.0
2016-08-31 10:50:00,79.58,79.58,79.49,79.49,14005.0,61.0587,61.0587,60.9897,60.9897,14005.0
2016-08-31 10:55:00,79.49,79.56,79.47,79.5,13450.0,60.9897,61.0434,60.9743,60.9974,13450.0
2016-08-31 11:00:00,79.5,79.57,79.47,79.48,14942.0,60.9974,61.0511,60.9743,60.982,14942.0
2016-08-31 11:05:00,79.47,79.47,79.39,79.47,8199.0,60.9743,60.9743,60.913,60.9743,8199.0
2016-08-31 11:10:00,79.47,79.49,79.43,79.48,11159.0,60.9743,60.9897,60.9436,60.982,11159.0
2016-08-31 11:15:00,79.48,79.48,79.41,79.41,16695.0,60.982,60.982,60.9283,60.9283,16695.0
2016-08-31 11:20:00,79.4,79.44,79.38,79.43,13685.0,60.9206,60.9513,60.9053,60.9436,13685.0
2016-08-31 11:25:00,79.45,79.51,79.42,79.43,22001.0,60.959,61.005,60.936,60.9436,22001.0
2016-08-31 11:30:00,79.43,79.49,79.43,79.45,12091.0,60.9436,60.9897,60.9436,60.959,12091.0
2016-08-31 11:35:00,79.43,79.43,79.32,79.33,5480.0,60.9436,60.9436,60.8592,60.8669,5480.0
2016-08-31 11:40:00,79.33,79.36,79.28,79.36,6840.0,60.8669,60.8899,60.8286,60.8899,6840.0
2016-08-31 11:45:00,79.35,79.39,79.33,79.33,6783.0,60.8823,60.913,60.8669,60.8669,6783.0
2016-08-31 11:50:00,79.31,79.35,79.3,79.32,5253.0,60.8516,60.8823,60.8439,60.8592,5253.0
2016-08-31 11:55:00,79.33,79.34,79.27,79.28,19000.0,60.8669,60.8746,60.8209,60.8286,19000.0
2016-08-31 12:00:00,79.27,79.28,79.22,79.25,11637.0,60.8209,60.8286,60.7825,60.8055,11637.0
2016-08-31 12:05:00,79.24,79.27,79.18,79.23,12922.0,60.7979,60.8209,60.7518,60.7902,12922.0
2016-08-31 12:10:00,79.22,79.23,79.19,79.19,12147.0,60.7825,60.7902,60.7595,60.7595,12147.0
2016-08-31 12:15:00,79.18,79.19,79.11,79.19,11704.0,60.7518,60.7595,60.6981,60.7595,11704.0
2016-08-31 12:20:00,79.17,79.23,79.15,79.22,6068.0,60.7442,60.7902,60.7288,60.7825,6068.0
2016-08-31 12:25:00,79.22,79.27,79.21,79.24,6695.0,60.7825,60.8209,60.7748,60.7979,6695.0
2016-08-31 12:30:00,79.23,79.31,79.2,79.31,11005.0,60.7902,60.8516,60.7672,60.8516,11005.0
2016-08-31 12:35:00,79.3,79.41,79.3,79.39,6300.0,60.8439,60.9283,60.8439,60.913,6300.0
2016-08-31 12:40:00,79.39,79.42,79.36,79.37,4650.0,60.913,60.936,60.8899,60.8976,4650.0
2016-08-31 12:45:00,79.37,79.39,79.31,79.34,5408.0,60.8976,60.913,60.8516,60.8746,5408.0
2016-08-31 12:50:00,79.35,79.36,79.3,79.33,4239.0,60.8823,60.8899,60.8439,60.8669,4239.0
2016-08-31 12:55:00,79.34,79.35,79.3,79.33,4310.0,60.8746,60.8823,60.8439,60.8669,4310.0
2016-08-31 13:00:00,79.31,79.33,79.3,79.31,5392.0,60.8516,60.8669,60.8439,60.8516,5392.0
2016-08-31 13:05:00,79.29,79.37,79.26,79.34,8451.0,60.8362,60.8976,60.8132,60.8746,8451.0
2016-08-31 13:10:00,79.34,79.44,79.33,79.43,12120.0,60.8746,60.9513,60.8669,60.9436,12120.0
2016-08-31 13:15:00,79.44,79.44,79.37,79.39,5779.0,60.9513,60.9513,60.8976,60.913,5779.0
2016-08-31 13:20:00,79.4,79.49,79.4,79.49,7874.0,60.9206,60.9897,60.9206,60.9897,7874.0
2016-08-31 13:25:00,79.49,79.54,79.46,79.54,9456.0,60.9897,61.028,60.9667,61.028,9456.0
2016-08-31 13:30:00,79.53,79.56,79.4,79.51,25335.0,61.0204,61.0434,60.9206,61.005,25335.0
2016-08-31 13:35:00,79.52,79.61,79.5,79.61,21004.0,61.0127,61.0818,60.9974,61.0818,21004.0
2016-08-31 13:40:00,79.61,79.67,79.61,79.66,8937.0,61.0818,61.1278,61.0818,61.1201,8937.0
2016-08-31 13:45:00,79.66,79.69,79.65,79.66,6828.0,61.1201,61.1431,61.1124,61.1201,6828.0
2016-08-31 13:50:00,79.66,79.72,79.65,79.71,12050.0,61.1201,61.1661,61.1124,61.1585,12050.0
2016-08-31 13:55:00,79.71,79.71,79.65,79.7,7718.0,61.1585,61.1585,61.1124,61.1508,7718.0
2016-08-31 14:00:00,79.69,79.73,79.68,79.7,15347.0,61.1431,61.1738,61.1355,61.1508,15347.0
2016-08-31 14:05:00,79.7,79.8,79.7,79.79,15481.0,61.1508,61.2275,61.1508,61.2199,15481.0
2016-08-31 14:10:00,79.78,79.79,79.73,79.77,8543.0,61.2122,61.2199,61.1738,61.2045,8543.0
2016-08-31 14:15:00,79.77,79.78,79.71,79.74,7827.0,61.2045,61.2122,61.1585,61.1815,7827.0
2016-08-31 14:20:00,79.75,79.76,79.72,79.73,5906.0,61.1892,61.1968,61.1661,61.1738,5906.0
2016-08-31 14:25:00,79.74,79.76,79.72,79.73,9621.0,61.1815,61.1968,61.1661,61.1738,9621.0
2016-08-31 14:30:00,79.73,79.76,79.72,79.75,14565.0,61.1738,61.1968,61.1661,61.1892,14565.0
2016-08-31 14:35:00,79.74,79.77,79.73,79.76,11765.0,61.1815,61.2045,61.1738,61.1968,11765.0
2016-08-31 14:40:00,79.76,79.79,79.71,79.77,13070.0,61.1968,61.2199,61.1585,61.2045,13070.0
2016-08-31 14:45:00,79.77,79.77,79.69,79.73,13872.0,61.2045,61.2045,61.1431,61.1738,13872.0
2016-08-31 14:50:00,79.73,79.76,79.69,79.76,11774.0,61.1738,61.1968,61.1431,61.1968,11774.0
2016-08-31 14:55:00,79.76,79.81,79.75,79.8,12391.0,61.1968,61.2352,61.1892,61.2275,12391.0
2016-08-31 15:00:00,79.78,79.83,79.76,79.83,9877.0,61.2122,61.2505,61.1968,61.2505,9877.0
2016-08-31 15:05:00,79.82,79.85,79.81,79.84,8609.0,61.2429,61.2659,61.2352,61.2582,8609.0
2016-08-31 15:10:00,79.82,79.83,79.78,79.8,7096.0,61.2429,61.2505,61.2122,61.2275,7096.0
2016-08-31 15:15:00,79.79,79.84,79.78,79.81,10375.0,61.2199,61.2582,61.2122,61.2352,10375.0
2016-08-31 15:20:00,79.81,79.82,79.75,79.8,10208.0,61.2352,61.2429,61.1892,61.2275,10208.0
2016-08-31 15:25:00,79.8,79.81,79.77,79.8,11876.0,61.2275,61.2352,61.2045,61.2275,11876.0
2016-08-31 15:30:00,79.8,79.81,79.73,79.75,16680.0,61.2275,61.2352,61.1738,61.1892,16680.0
2016-08-31 15:35:00,79.73,79.75,79.65,79.65,32168.0,61.1738,61.1892,61.1124,61.1124,32168.0
2016-08-31 15:40:00,79.67,79.69,79.61,79.63,39812.0,61.1278,61.1431,61.0818,61.0971,39812.0
2016-08-31 15:45:00,79.62,79.64,79.53,79.54,54717.0,61.0894,61.1048,61.0204,61.028,54717.0
2016-08-31 15:50:00,79.54,79.65,79.54,79.62,42639.0,61.028,61.1124,61.028,61.0894,42639.0
2016-08-31 15:55:00,79.65,79.75,79.62,79.67,62467.0,61.1124,61.1892,61.0894,61.1278,62467.0
2016-09-01 09:30:00,79.9,79.95,79.49,79.82,82630.0,61.3043,61.3426,60.9897,61.2429,82630.0
2016-09-01 09:35:00,79.76,80.08,79.76,79.96,19525.0,61.1968,61.4424,61.1968,61.3503,19525.0
2016-09-01 09:40:00,79.94,80.0,79.84,79.87,24741.0,61.3349,61.381,61.2582,61.2812,24741.0
2016-09-01 09:45:00,79.88,79.96,79.85,79.9,18099.0,61.2889,61.3503,61.2659,61.3043,18099.0
2016-09-01 09:50:00,79.9,79.94,79.78,79.87,34537.0,61.3043,61.3349,61.2122,61.2812,34537.0
2016-09-01 09:55:00,79.88,79.98,79.86,79.92,14558.0,61.2889,61.3656,61.2736,61.3196,14558.0
2016-09-01 10:00:00,79.87,79.9,79.79,79.85,18406.0,61.2812,61.3043,61.2199,61.2659,18406.0
2016-09-01 10:05:00,79.83,79.84,79.75,79.76,24251.0,61.2505,61.2582,61.1892,61.1968,24251.0
2016-09-01 10:10:00,79.77,79.79,79.61,79.63,23535.0,61.2045,61.2199,61.0818,61.0971,23535.0
2016-09-01 10:15:00,79.63,79.68,79.61,79.63,9725.0,61.0971,61.1355,61.0818,61.0971,9725.0
2016-09-01 10:20:00,79.63,79.63,79.52,79.52,17125.0,61.0971,61.0971,61.0127,61.0127,17125.0
2016-09-01 10:25:00,79.52,79.52,79.35,79.35,33112.0,61.0127,61.0127,60.8823,60.8823,33112.0
2016-09-01 10:30:00,79.34,79.34,79.16,79.18,15157.0,60.8746,60.8746,60.7365,60.7518,15157.0
2016-09-01 10:35:00,79.17,79.26,79.17,79.21,8934.0,60.7442,60.8132,60.7442,60.7748,8934.0
2016-09-01 10:40:00,79.2,79.3,79.2,79.27,9053.0,60.7672,60.8439,60.7672,60.8209,9053.0
2016-09-01 10:45:00,79.27,79.58,79.25,79.5,20664.0,60.8209,61.0587,60.8055,60.9974,20664.0
2016-09-01 10:50:00,79.49,79.55,79.48,79.55,10710.0,60.9897,61.0357,60.982,61.0357,10710.0
2016-09-01 10:55:00,79.55,79.59,79.47,79.47,9631.0,61.0357,61.0664,60.9743,60.9743,9631.0
2016-09-01 11:00:00,79.48,79.49,79.35,79.4,9696.0,60.982,60.9897,60.8823,60.9206,9696.0
2016-09-01 11:05:00,79.4,79.43,79.36,79.42,9523.0,60.9206,60.9436,60.8899,60.936,9523.0
2016-09-01 11:10:00,79.42,79.45,79.38,79.44,10997.0,60.936,60.959,60.9053,60.9513,10997.0
2016-09-01 11:15:00,79.44,79.51,79.43,79.5,6045.0,60.9513,61.005,60.9436,60.9974,6045.0
2016-09-01 11:20:00,79.48,79.59,79.47,79.56,21989.0,60.982,61.0664,60.9743,61.0434,21989.0
2016-09-01 11:25:00,79.56,79.6,79.54,79.56,43586.0,61.0434,61.0741,61.028,61.0434,43586.0
2016-09-01 11:30:00,79.56,79.57,79.47,79.49,12545.0,61.0434,61.0511,60.9743,60.9897,12545.0
2016-09-01 11:35:00,79.5,79.53,79.45,79.45,20699.0,60.9974,61.0204,60.959,60.959,20699.0
2016-09-01 11:40:00,79.46,79.53,79.45,79.5,23067.0,60.9667,61.0204,60.959,60.9974,23067.0
2016-09-01 11:45:00,79.49,79.51,79.47,79.51,10995.0,60.9897,61.005,60.9743,61.005,10995.0
2016-09-01 11:50:00,79.5,79.55,79.49,79.52,22016.0,60.9974,61.0357,60.9897,61.0127,22016.0
2016-09-01 11:55:00,79.51,79.57,79.47,79.55,14891.0,61.005,61.0511,60.9743,61.0357,14891.0
2016-09-01 12:00:00,79.55,79.55,79.5,79.5,11928.0,61.0357,61.0357,60.9974,60.9974,11928.0
2016-09-01 12:05:00,79.51,79.54,79.5,79.51,17147.0,61.005,61.028,60.9974,61.005,17147.0
2016-09-01 12:10:00,79.52,79.56,79.51,79.55,12651.0,61.0127,61.0434,61.005,61.0357,12651.0
2016-09-01 12:15:00,79.56,79.7,79.55,79.64,19856.0,61.0434,61.1508,61.0357,61.1048,19856.0
2016-09-01 12:20:00,79.64,79.73,79.6,79.72,13816.0,61.1048,61.1738,61.0741,61.1661,13816.0
2016-09-01 12:25:00,79.78,79.8,79.73,79.77,8237.0,61.2122,61.2275,61.1738,61.2045,8237.0
2016-09-01 12:30:00,79.77,79.85,79.77,79.82,14309.0,61.2045,61.2659,61.2045,61.2429,14309.0
2016-09-01 12:35:00,79.83,79.84,79.73,79.74,14323.0,61.2505,61.2582,61.1738,61.1815,14323.0
2016-09-01 12:40:00,79.74,79.82,79.74,79.81,43102.0,61.1815,61.2429,61.1815,61.2352,43102.0
2016-09-01 12:45:00,79.81,79.85,79.78,79.84,34214.0,61.2352,61.2659,61.2122,61.2582,34214.0
2016-09-01 12:50:00,79.83,79.89,79.82,79.89,13083.0,61.2505,61.2966,61.2429,61.2966,13083.0
2016-09-01 12:55:00,79.88,79.88,79.77,79.78,10021.0,61.2889,61.2889,61.2045,61.2122,10021.0
2016-09-01 13:00:00,79.77,79.83,79.77,79.82,10634.0,61.2045,61.2505,61.2045,61.2429,10634.0
2016-09-01 13:05:00,79.83,79.86,79.82,79.84,8374.0,61.2505,61.2736,61.2429,61.2582,8374.0
2016-09-01 13:10:00,79.84,79.84,79.76,79.78,11213.0,61.2582,61.2582,61.1968,61.2122,11213.0
2016-09-01 13:15:00,79.78,79.85,79.77,79.82,8466.0,61.2122,61.2659,61.2045,61.2429,8466.0
2016-09-01 13:20:00,79.83,79.86,79.82,79.83,11971.0,61.2505,61.2736,61.2429,61.2505,11971.0
2016-09-01 13:25:00,79.83,79.83,79.76,79.8,25298.0,61.2505,61.2505,61.1968,61.2275,25298.0
2016-09-01 13:30:00,79.8,79.82,79.77,79.8,7730.0,61.2275,61.2429,61.2045,61.2275,7730.0
2016-09-01 13:35:00,79.8,79.83,79.78,79.79,9988.0,61.2275,61.2505,61.2122,61.2199,9988.0
2016-09-01 13:40:00,79.79,79.79,79.76,79.76,6045.0,61.2199,61.2199,61.1968,61.1968,6045.0
2016-09-01 13:45:00,79.75,79.8,79.75,79.76,6942.0,61.1892,61.2275,61.1892,61.1968,6942.0
2016-09-01 13:50:00,79.76,79.78,79.74,79.76,7062.0,61.1968,61.2122,61.1815,61.1968,7062.0
2016-09-01 13:55:00,79.75,79.75,79.7,79.73,6829.0,61.1892,61.1892,61.1508,61.1738,6829.0
2016-09-01 14:00:00,79.72,79.72,79.62,79.63,8205.0,61.1661,61.1661,61.0894,61.0971,8205.0
2016-09-01 14:05:00,79.62,79.62,79.55,79.59,5567.0,61.0894,61.0894,61.0357,61.0664,5567.0
2016-09-01 14:10:00,79.6,79.61,79.53,79.56,11515.0,61.0741,61.0818,61.0204,61.0434,11515.0
2016-09-01 14:15:00,79.56,79.61,79.53,79.61,7380.0,61.0434,61.0818,61.0204,61.0818,7380.0
2016-09-01 14:20:00,79.61,79.64,79.58,79.64,9189.0,61.0818,61.1048,61.0587,61.1048,9189.0
2016-09-01 14:25:00,79.64,79.72,79.64,79.7,9999.0,61.1048,61.1661,61.1048,61.1508,9999.0
2016-09-01 14:30:00,79.7,79.71,79.61,79.64,11913.0,61.1508,61.1585,61.0818,61.1048,11913.0
2016-09-01 14:35:00,79.65,79.66,79.62,79.65,11358.0,61.1124,61.1201,61.0894,61.1124,11358.0
2016-09-01 14:40:00,79.65,79.68,79.64,79.66,15152.0,61.1124,61.1355,61.1048,61.1201,15152.0
2016-09-01 14:45:00,79.67,79.74,79.66,79.71,11156.0,61.1278,61.1815,61.1201,61.1585,11156.0
2016-09-01 14:50:00,79.71,79.74,79.68,79.71,6484.0,61.1585,61.1815,61.1355,61.1585,6484.0
2016-09-01 14:55:00,79.73,79.74,79.7,79.74,4642.0,61.1738,61.1815,61.1508,61.1815,4642.0
2016-09-01 15:00:00,79.73,79.74,79.67,79.67,6884.0,61.1738,61.1815,61.1278,61.1278,6884.0
2016-09-01 15:05:00,79.67,79.67,79.63,79.65,16247.0,61.1278,61.1278,61.0971,61.1124,16247.0
2016-09-01 15:10:00,79.65,79.7,79.63,79.68,14996.0,61.1124,61.1508,61.0971,61.1355,14996.0
2016-09-01 15:15:00,79.68,79.69,79.65,79.67,13461.0,61.1355,61.1431,61.1124,61.1278,13461.0
2016-09-01 15:20:00,79.66,79.74,79.66,79.71,12740.0,61.1201,61.1815,61.1201,61.1585,12740.0
2016-09-01 15:25:00,79.7,79.72,79.67,79.68,11419.0,61.1508,61.1661,61.1278,61.1355,11419.0
2016-09-01 15:30:00,79.67,79.69,79.65,79.65,16636.0,61.1278,61.1431,61.1124,61.1124,16636.0
2016-09-01 15:35:00,79.65,79.7,79.65,79.7,17214.0,61.1124,61.1508,61.1124,61.1508,17214.0
2016-09-01 15:40:00,79.71,79.79,79.71,79.76,25535.0,61.1585,61.2199,61.1585,61.1968,25535.0
2016-09-01 15:45:00,79.76,79.77,79.73,79.75,21387.0,61.1968,61.2045,61.1738,61.1892,21387.0
2016-09-01 15:50:00,79.75,79.78,79.73,79.74,36771.0,61.1892,61.2122,61.1738,61.1815,36771.0
2016-09-01 15:55:00,79.75,79.78,79.68,79.7,121826.0,61.1892,61.2122,61.1355,61.1508,121826.0
2016-09-02 09:30:00,79.95,80.14,79.95,80.09,19129.0,61.3426,61.4884,61.3426,61.45,19129.0
2016-09-02 09:35:00,80.06,80.09,79.83,79.87,9502.0,61.427,61.45,61.2505,61.2812,9502.0
2016-09-02 09:40:00,79.86,79.88,79.76,79.84,25582.0,61.2736,61.2889,61.1968,61.2582,25582.0
2016-09-02 09:45:00,79.84,79.97,79.81,79.91,22418.0,61.2582,61.358,61.2352,61.3119,22418.0
2016-09-02 09:50:00,79.96,80.0,79.93,79.98,6989.0,61.3503,61.381,61.3273,61.3656,6989.0
2016-09-02 09:55:00,79.98,80.01,79.92,79.93,3499.0,61.3656,61.3887,61.3196,61.3273,3499.0
2016-09-02 10:00:00,79.93,79.99,79.89,79.94,9753.0,61.3273,61.3733,61.2966,61.3349,9753.0
2016-09-02 10:05:00,79.94,79.99,79.83,79.89,12631.0,61.3349,61.3733,61.2505,61.2966,12631.0
2016-09-02 10:10:00,79.88,79.9,79.77,79.77,13037.0,61.2889,61.3043,61.2045,61.2045,13037.0
2016-09-02 10:15:00,79.75,79.83,79.69,79.76,35158.0,61.1892,61.2505,61.1431,61.1968,35158.0
2016-09-02 10:20:00,79.77,79.92,79.75,79.9,9729.0,61.2045,61.3196,61.1892,61.3043,9729.0
2016-09-02 10:25:00,79.9,80.05,79.86,80.02,12641.0,61.3043,61.4193,61.2736,61.3963,12641.0
2016-09-02 10:30:00,80.02,80.03,79.92,79.95,7823.0,61.3963,61.404,61.3196,61.3426,7823.0
2016-09-02 10:35:00,79.99,80.1,79.98,80.0,8812.0,61.3733,61.4577,61.3656,61.381,8812.0
2016-09-02 10:40:00,80.01,80.08,80.0,80.03,10230.0,61.3887,61.4424,61.381,61.404,10230.0
2016-09-02 10:45:00,80.03,80.11,80.01,80.07,13320.0,61.404,61.4654,61.3887,61.4347,13320.0
2016-09-02 10:50:00,80.07,80.09,80.02,80.06,11945.0,61.4347,61.45,61.3963,61.427,11945.0
2016-09-02 10:55:00,80.05,80.06,79.98,80.0,8704.0,61.4193,61.427,61.3656,61.381,8704.0
2016-09-02 11:00:00,79.99,79.99,79.93,79.94,7184.0,61.3733,61.3733,61.3273,61.3349,7184.0
2016-09-02 11:05:00,79.92,79.96,79.87,79.89,11531.0,61.3196,61.3503,61.2812,61.2966,11531.0
2016-09-02 11:10:00,79.86,79.87,79.79,79.81,9499.0,61.2736,61.2812,61.2199,61.2352,9499.0
2016-09-02 11:15:00,79.82,79.87,79.82,79.85,6536.0,61.2429,61.2812,61.2429,61.2659,6536.0
2016-09-02 11:20:00,79.84,79.89,79.8,79.82,8450.0,61.2582,61.2966,61.2275,61.2429,8450.0
2016-09-02 11:25:00,79.82,79.82,79.68,79.68,11557.0,61.2429,61.2429,61.1355,61.1355,11557.0
2016-09-02 11:30:00,79.67,79.76,79.64,79.74,23416.0,61.1278,61.1968,61.1048,61.1815,23416.0
2016-09-02 11:35:00,79.74,79.79,79.71,79.72,10153.0,61.1815,61.2199,61.1585,61.1661,10153.0
2016-09-02 11:40:00,79.72,79.77,79.71,79.73,23114.0,61.1661,61.2045,61.1585,61.1738,23114.0
2016-09-02 11:45:00,79.73,79.77,79.71,79.75,38517.0,61.1738,61.2045,61.1585,61.1892,38517.0
2016-09-02 11:50:00,79.75,79.81,79.73,79.76,11387.0,61.1892,61.2352,61.1738,61.1968,11387.0
2016-09-02 11:55:00,79.75,79.76,79.72,79.75,13978.0,61.1892,61.1968,61.1661,61.1892,13978.0
2016-09-02 12:00:00,79.75,79.81,79.73,79.8,25033.0,61.1892,61.2352,61.1738,61.2275,25033.0
2016-09-02 12:05:00,79.78,79.79,79.71,79.75,7772.0,61.2122,61.2199,61.1585,61.1892,7772.0
2016-09-02 12:10:00,79.75,79.76,79.69,79.71,7008.0,61.1892,61.1968,61.1431,61.1585,7008.0
2016-09-02 12:15:00,79.7,79.71,79.53,79.53,10360.0,61.1508,61.1585,61.0204,61.0204,10360.0
2016-09-02 12:20:00,79.53,79.59,79.53,79.59,4700.0,61.0204,61.0664,61.0204,61.0664,4700.0
2016-09-02 12:25:00,79.6,79.72,79.59,79.69,23733.0,61.0741,61.1661,61.0664,61.1431,23733.0
2016-09-02 12:30:00,79.69,79.69,79.6,79.61,4581.0,61.1431,61.1431,61.0741,61.0818,4581.0
2016-09-02 12:35:00,79.61,79.66,79.6,79.65,3818.0,61.0818,61.1201,61.0741,61.1124,3818.0
2016-09-02 12:40:00,79.66,79.66,79.61,79.62,3376.0,61.1201,61.1201,61.0818,61.0894,3376.0
2016-09-02 12:45:00,79.61,79.64,79.59,79.64,5646.0,61.0818,61.1048,61.0664,61.1048,5646.0
2016-09-02 12:50:00,79.63,79.69,79.63,79.68,3928.0,61.0971,61.1431,61.0971,61.1355,3928.0
2016-09-02 12:55:00,79.69,79.73,79.68,79.7,10304.0,61.1431,61.1738,61.1355,61.1508,10304.0
2016-09-02 13:00:00,79.7,79.74,79.67,79.72,14516.0,61.1508,61.1815,61.1278,61.1661,14516.0
2016-09-02 13:05:00,79.72,79.76,79.67,79.67,7302.0,61.1661,61.1968,61.1278,61.1278,7302.0
2016-09-02 13:10:00,79.69,79.73,79.67,79.7,7546.0,61.1431,61.1738,61.1278,61.1508,7546.0
2016-09-02 13:15:00,79.71,79.77,79.71,79.75,7130.0,61.1585,61.2045,61.1585,61.1892,7130.0
2016-09-02 13:20:00,79.74,79.82,79.74,79.76,7084.0,61.1815,61.2429,61.1815,61.1968,7084.0
2016-09-02 13:25:00,79.76,79.78,79.73,79.78,8013.0,61.1968,61.2122,61.1738,61.2122,8013.0
2016-09-02 13:30:00,79.78,79.81,79.76,79.8,10638.0,61.2122,61.2352,61.1968,61.2275,10638.0
2016-09-02 13:35:00,79.81,79.86,79.8,79.8,12429.0,61.2352,61.2736,61.2275,61.2275,12429.0
2016-09-02 13:40:00,79.81,79.82,79.77,79.78,7373.0,61.2352,61.2429,61.2045,61.2122,7373.0
2016-09-02 13:45:00,79.77,79.81,79.77,79.77,8871.0,61.2045,61.2352,61.2045,61.2045,8871.0
2016-09-02 13:50:00,79.78,79.79,79.74,79.76,5309.0,61.2122,61.2199,61.1815,61.1968,5309.0
2016-09-02 13:55:00,79.75,79.77,79.73,79.76,7860.0,61.1892,61.2045,61.1738,61.1968,7860.0
2016-09-02 14:00:00,79.77,79.77,79.72,79.74,7636.0,61.2045,61.2045,61.1661,61.1815,7636.0
2016-09-02 14:05:00,79.74,79.83,79.74,79.79,12414.0,61.1815,61.2505,61.1815,61.2199,12414.0
2016-09-02 14:10:00,79.79,79.81,79.76,79.78,17079.0,61.2199,61.2352,61.1968,61.2122,17079.0
2016-09-02 14:15:00,79.79,79.83,79.78,79.81,11628.0,61.2199,61.2505,61.2122,61.2352,11628.0
2016-09-02 14:20:00,79.81,79.84,79.8,79.8,9193.0,61.2352,61.2582,61.2275,61.2275,9193.0
2016-09-02 14:25:00,79.8,79.84,79.79,79.79,4752.0,61.2275,61.2582,61.2199,61.2199,4752.0
2016-09-02 14:30:00,79.78,79.8,79.76,79.76,6909.0,61.2122,61.2275,61.1968,61.1968,6909.0
2016-09-02 14:35:00,79.76,79.8,79.72,79.79,8417.0,61.1968,61.2275,61.1661,61.2199,8417.0
2016-09-02 14:40:00,79.78,79.83,79.78,79.8,11024.0,61.2122,61.2505,61.2122,61.2275,11024.0
2016-09-02 14:45:00,79.79,79.83,79.78,79.81,7871.0,61.2199,61.2505,61.2122,61.2352,7871.0
2016-09-02 14:50:00,79.8,79.86,79.8,79.84,6577.0,61.2275,61.2736,61.2275,61.2582,6577.0
2016-09-02 14:55:00,79.83,79.83,79.76,79.76,4342.0,61.2505,61.2505,61.1968,61.1968,4342.0
2016-09-02 15:00:00,79.77,79.77,79.74,79.74,5946.0,61.2045,61.2045,61.1815,61.1815,5946.0
2016-09-02 15:05:00,79.75,79.8,79.72,79.72,10752.0,61.1892,61.2275,61.1661,61.1661,10752.0
2016-09-02 15:10:00,79.73,79.77,79.7,79.74,9780.0,61.1738,61.2045,61.1508,61.1815,9780.0
2016-09-02 15:15:00,79.74,79.81,79.73,79.78,6059.0,61.1815,61.2352,61.1738,61.2122,6059.0
2016-09-02 15:20:00,79.78,79.82,79.73,79.73,12226.0,61.2122,61.2429,61.1738,61.1738,12226.0
2016-09-02 15:25:00,79.73,79.77,79.69,79.7,13539.0,61.1738,61.2045,61.1431,61.1508,13539.0
2016-09-02 15:30:00,79.7,79.74,79.68,79.69,18034.0,61.1508,61.1815,61.1355,61.1431,18034.0
2016-09-02 15:35:00,79.69,79.76,79.69,79.75,23130.0,61.1431,61.1968,61.1431,61.1892,23130.0
2016-09-02 15:40:00,79.75,79.83,79.74,79.81,10942.0,61.1892,61.2505,61.1815,61.2352,10942.0
2016-09-02 15:45:00,79.8,79.8,79.71,79.72,20744.0,61.2275,61.2275,61.1585,61.1661,20744.0
2016-09-02 15:50:00,79.72,79.76,79.7,79.71,28147.0,61.1661,61.1968,61.1508,61.1585,28147.0
2016-09-02 15:55:00,79.72,79.77,79.71,79.74,59168.0,61.1661,61.2045,61.1585,61.1815,59168.0
2016-09-06 09:30:00,79.96,79.99,79.75,79.88,46509.0,61.3503,61.3733,61.1892,61.2889,46509.0
2016-09-06 09:35:00,79.85,80.09,79.75,79.96,31963.0,61.2659,61.45,61.1892,61.3503,31963.0
2016-09-06 09:40:00,79.98,80.07,79.9,80.04,31986.0,61.3656,61.4347,61.3043,61.4117,31986.0
2016-09-06 09:45:00,80.05,80.29,80.03,80.21,30253.0,61.4193,61.6035,61.404,61.5421,30253.0
2016-09-06 09:50:00,80.24,80.25,80.0,80.09,19670.0,61.5651,61.5728,61.381,61.45,19670.0
2016-09-06 09:55:00,80.11,80.34,80.08,80.27,24235.0,61.4654,61.6419,61.4424,61.5881,24235.0
2016-09-06 10:00:00,80.26,80.48,80.15,80.48,24042.0,61.5805,61.7493,61.4961,61.7493,24042.0
2016-09-06 10:05:00,80.47,80.53,80.22,80.25,38287.0,61.7416,61.7876,61.5498,61.5728,38287.0
2016-09-06 10:10:00,80.25,80.3,80.2,80.28,15979.0,61.5728,61.6112,61.5344,61.5958,15979.0
2016-09-06 10:15:00,80.28,80.28,80.0,80.0,17621.0,61.5958,61.5958,61.381,61.381,17621.0
2016-09-06 10:20:00,79.98,80.04,79.93,79.95,15685.0,61.3656,61.4117,61.3273,61.3426,15685.0
2016-09-06 10:25:00,79.95,79.95,79.79,79.85,10311.0,61.3426,61.3426,61.2199,61.2659,10311.0
2016-09-06 10:30:00,79.84,79.96,79.79,79.9,14587.0,61.2582,61.3503,61.2199,61.3043,14587.0
2016-09-06 10:35:00,79.9,79.96,79.87,79.9,16467.0,61.3043,61.3503,61.2812,61.3043,16467.0
2016-09-06 10:40:00,79.9,79.92,79.86,79.88,10538.0,61.3043,61.3196,61.2736,61.2889,10538.0
2016-09-06 10:45:00,79.88,79.91,79.86,79.9,11673.0,61.2889,61.3119,61.2736,61.3043,11673.0
2016-09-06 10:50:00,79.89,79.94,79.87,79.93,16795.0,61.2966,61.3349,61.2812,61.3273,16795.0
2016-09-06 10:55:00,79.93,80.04,79.89,80.03,34679.0,61.3273,61.4117,61.2966,61.404,34679.0
2016-09-06 11:00:00,80.01,80.01,79.95,79.98,12602.0,61.3887,61.3887,61.3426,61.3656,12602.0
2016-09-06 11:05:00,79.98,80.0,79.91,79.93,10476.0,61.3656,61.381,61.3119,61.3273,10476.0
2016-09-06 11:10:00,79.93,79.93,79.87,79.88,5695.0,61.3273,61.3273,61.2812,61.2889,5695.0
2016-09-06 11:15:00,79.87,79.94,79.87,79.93,10859.0,61.2812,61.3349,61.2812,61.3273,10859.0
2016-09-06 11:20:00,79.92,79.97,79.88,79.94,14049.0,61.3196,61.358,61.2889,61.3349,14049.0
2016-09-06 11:25:00,79.93,80.0,79.92,80.0,12042.0,61.3273,61.381,61.3196,61.381,12042.0
2016-09-06 11:30:00,79.99,80.05,79.98,80.02,13118.0,61.3733,61.4193,61.3656,61.3963,13118.0
2016-09-06 11:35:00,80.01,80.03,79.99,79.99,6967.0,61.3887,61.404,61.3733,61.3733,6967.0
2016-09-06 11:40:00,79.98,80.04,79.98,80.0,12158.0,61.3656,61.4117,61.3656,61.381,12158.0
2016-09-06 11:45:00,79.99,80.2,79.99,80.2,27342.0,61.3733,61.5344,61.3733,61.5344,27342.0
2016-09-06 11:50:00,80.2,80.25,80.14,80.24,12987.0,61.5344,61.5728,61.4884,61.5651,12987.0
2016-09-06 11:55:00,80.24,80.42,80.24,80.34,25969.0,61.5651,61.7032,61.5651,61.6419,25969.0
2016-09-06 12:00:00,80.36,80.37,80.21,80.23,11444.0,61.6572,61.6649,61.5421,61.5575,11444.0
2016-09-06 12:05:00,80.22,80.22,80.07,80.07,6813.0,61.5498,61.5498,61.4347,61.4347,6813.0
2016-09-06 12:10:00,80.07,80.12,80.07,80.09,13027.0,61.4347,61.4731,61.4347,61.45,13027.0
2016-09-06 12:15:00,80.08,80.08,80.02,80.08,7852.0,61.4424,61.4424,61.3963,61.4424,7852.0
2016-09-06 12:20:00,80.08,80.12,80.02,80.1,32910.0,61.4424,61.4731,61.3963,61.4577,32910.0
2016-09-06 12:25:00,80.09,80.11,80.05,80.11,7676.0,61.45,61.4654,61.4193,61.4654,7676.0
2016-09-06 12:30:00,80.11,80.24,80.1,80.17,10841.0,61.4654,61.5651,61.4577,61.5114,10841.0
2016-09-06 12:35:00,80.16,80.19,80.12,80.12,9543.0,61.5037,61.5268,61.4731,61.4731,9543.0
2016-09-06 12:40:00,80.14,80.27,80.13,80.22,11446.0,61.4884,61.5881,61.4807,61.5498,11446.0
2016-09-06 12:45:00,80.22,80.31,80.2,80.31,12788.0,61.5498,61.6188,61.5344,61.6188,12788.0
2016-09-06 12:50:00,80.31,80.31,80.23,80.29,12921.0,61.6188,61.6188,61.5575,61.6035,12921.0
2016-09-06 12:55:00,80.28,80.35,80.26,80.33,14196.0,61.5958,61.6495,61.5805,61.6342,14196.0
2016-09-06 13:00:00,80.33,80.38,80.24,80.24,12125.0,61.6342,61.6725,61.5651,61.5651,12125.0
2016-09-06 13:05:00,80.24,80.32,80.21,80.31,22480.0,61.5651,61.6265,61.5421,61.6188,22480.0
2016-09-06 13:10:00,80.3,80.41,80.3,80.38,40395.0,61.6112,61.6956,61.6112,61.6725,40395.0
2016-09-06 13:15:00,80.37,80.4,80.34,80.37,18125.0,61.6649,61.6879,61.6419,61.6649,18125.0
2016-09-06 13:20:00,80.37,80.41,80.34,80.39,14029.0,61.6649,61.6956,61.6419,61.6802,14029.0
2016-09-06 13:25:00,80.39,80.4,80.31,80.31,18152.0,61.6802,61.6879,61.6188,61.6188,18152.0
2016-09-06 13:30:00,80.32,80.38,80.31,80.37,14908.0,61.6265,61.6725,61.6188,61.6649,14908.0
2016-09-06 13:35:00,80.36,80.37,80.34,80.35,10401.0,61.6572,61.6649,61.6419,61.6495,10401.0
2016-09-06 13:40:00,80.33,80.38,80.32,80.38,13018.0,61.6342,61.6725,61.6265,61.6725,13018.0
2016-09-06 13:45:00,80.38,80.4,80.37,80.37,8627.0,61.6725,61.6879,61.6649,61.6649,8627.0
2016-09-06 13:50:00,80.37,80.48,80.36,80.47,26759.0,61.6649,61.7493,61.6572,61.7416,26759.0
2016-09-06 13:55:00,80.46,80.56,80.46,80.53,31875.0,61.7339,61.8106,61.7339,61.7876,31875.0
2016-09-06 14:00:00,80.52,80.55,80.42,80.42,14454.0,61.78,61.803,61.7032,61.7032,14454.0
2016-09-06 14:05:00,80.42,80.48,80.42,80.48,9269.0,61.7032,61.7493,61.7032,61.7493,9269.0
2016-09-06 14:10:00,80.47,80.52,80.41,80.52,20390.0,61.7416,61.78,61.6956,61.78,20390.0
2016-09-06 14:15:00,80.53,80.53,80.43,80.44,15349.0,61.7876,61.7876,61.7109,61.7186,15349.0
2016-09-06 14:20:00,80.44,80.52,80.44,80.5,19315.0,61.7186,61.78,61.7186,61.7646,19315.0
2016-09-06 14:25:00,80.5,80.57,80.5,80.54,14377.0,61.7646,61.8183,61.7646,61.7953,14377.0
2016-09-06 14:30:00,80.54,80.54,80.49,80.53,19803.0,61.7953,61.7953,61.7569,61.7876,19803.0
2016-09-06 14:35:00,80.53,80.56,80.52,80.53,10509.0,61.7876,61.8106,61.78,61.7876,10509.0
2016-09-06 14:40:00,80.53,80.55,80.52,80.53,11384.0,61.7876,61.803,61.78,61.7876,11384.0
2016-09-06 14:45:00,80.54,80.54,80.52,80.54,13901.0,61.7953,61.7953,61.78,61.7953,13901.0
2016-09-06 14:50:00,80.54,80.58,80.53,80.58,12465.0,61.7953,61.826,61.7876,61.826,12465.0
2016-09-06 14:55:00,80.57,80.59,80.49,80.53,18337.0,61.8183,61.8337,61.7569,61.7876,18337.0
2016-09-06 15:00:00,80.54,80.62,80.53,80.61,16163.0,61.7953,61.8567,61.7876,61.849,16163.0
2016-09-06 15:05:00,80.61,80.64,80.59,80.63,27615.0,61.849,61.872,61.8337,61.8644,27615.0
2016-09-06 15:10:00,80.63,80.63,80.55,80.57,22512.0,61.8644,61.8644,61.803,61.8183,22512.0
2016-09-06 15:15:00,80.58,80.61,80.56,80.61,22587.0,61.826,61.849,61.8106,61.849,22587.0
2016-09-06 15:20:00,80.62,80.67,80.6,80.66,37523.0,61.8567,61.895,61.8413,61.8874,37523.0
2016-09-06 15:25:00,80.66,80.69,80.64,80.69,30443.0,61.8874,61.9104,61.872,61.9104,30443.0
2016-09-06 15:30:00,80.69,80.7,80.64,80.68,26683.0,61.9104,61.9181,61.872,61.9027,26683.0
2016-09-06 15:35:00,80.69,80.69,80.68,80.69,20181.0,61.9104,61.9104,61.9027,61.9104,20181.0
2016-09-06 15:40:00,80.69,80.73,80.68,80.73,34436.0,61.9104,61.9411,61.9027,61.9411,34436.0
2016-09-06 15:45:00,80.73,80.87,80.73,80.73,88104.0,61.9411,62.0485,61.9411,61.9411,88104.0
2016-09-06 15:50:00,80.74,80.78,80.74,80.78,33003.0,61.9488,61.9794,61.9488,61.9794,33003.0
2016-09-06 15:55:00,80.78,80.8,80.75,80.79,65235.0,61.9794,61.9948,61.9564,61.9871,65235.0
2016-09-07 09:30:00,80.62,80.8,80.43,80.77,34160.0,61.8567,61.9948,61.7109,61.9718,34160.0
2016-09-07 09:35:00,80.79,80.99,80.79,80.95,7677.0,61.9871,62.1406,61.9871,62.1099,7677.0
2016-09-07 09:40:00,80.92,81.15,80.91,80.99,16959.0,62.0869,62.2633,62.0792,62.1406,16959.0
2016-09-07 09:45:00,80.97,81.09,80.94,81.03,13470.0,62.1252,62.2173,62.1022,62.1713,13470.0
2016-09-07 09:50:00,81.05,81.16,80.96,81.02,11503.0,62.1866,62.271,62.1176,62.1636,11503.0
2016-09-07 09:55:00,81.03,81.05,80.86,80.95,12189.0,62.1713,62.1866,62.0408,62.1099,12189.0
2016-09-07 10:00:00,80.96,81.1,80.93,80.93,11340.0,62.1176,62.225,62.0945,62.0945,11340.0
2016-09-07 10:05:00,80.93,81.03,80.89,80.97,16358.0,62.0945,62.1713,62.0638,62.1252,16358.0
2016-09-07 10:10:00,80.99,81.12,80.95,81.09,8803.0,62.1406,62.2403,62.1099,62.2173,8803.0
2016-09-07 10:15:00,81.08,81.1,81.02,81.02,9447.0,62.2096,62.225,62.1636,62.1636,9447.0
2016-09-07 10:20:00,81.04,81.11,81.01,81.04,6502.0,62.1789,62.2326,62.1559,62.1789,6502.0
2016-09-07 10:25:00,81.05,81.25,81.02,81.25,27674.0,62.1866,62.3401,62.1636,62.3401,27674.0
2016-09-07 10:30:00,81.25,81.3,81.16,81.27,19304.0,62.3401,62.3784,62.271,62.3554,19304.0
2016-09-07 10:35:00,81.28,81.47,81.26,81.46,17462.0,62.3631,62.5089,62.3477,62.5012,17462.0
2016-09-07 10:40:00,81.45,81.46,81.34,81.34,14351.0,62.4935,62.5012,62.4091,62.4091,14351.0
2016-09-07 10:45:00,81.36,81.36,81.26,81.3,18027.0,62.4245,62.4245,62.3477,62.3784,18027.0
2016-09-07 10:50:00,81.3,81.36,81.29,81.34,10401.0,62.3784,62.4245,62.3708,62.4091,10401.0
2016-09-07 10:55:00,81.33,81.34,81.28,81.3,16362.0,62.4014,62.4091,62.3631,62.3784,16362.0
2016-09-07 11:00:00,81.3,81.3,81.25,81.29,19246.0,62.3784,62.3784,62.3401,62.3708,19246.0
2016-09-07 11:05:00,81.29,81.33,81.25,81.26,9784.0,62.3708,62.4014,62.3401,62.3477,9784.0
2016-09-07 11:10:00,81.25,81.32,81.23,81.24,15619.0,62.3401,62.3938,62.3247,62.3324,15619.0
2016-09-07 11:15:00,81.24,81.26,81.15,81.15,13495.0,62.3324,62.3477,62.2633,62.2633,13495.0
2016-09-07 11:20:00,81.15,81.21,81.15,81.15,11500.0,62.2633,62.3094,62.2633,62.2633,11500.0
2016-09-07 11:25:00,81.15,81.16,81.1,81.12,18003.0,62.2633,62.271,62.225,62.2403,18003.0
2016-09-07 11:30:00,81.1,81.14,81.1,81.13,6939.0,62.225,62.2557,62.225,62.248,6939.0
2016-09-07 11:35:00,81.12,81.15,81.1,81.12,8888.0,62.2403,62.2633,62.225,62.2403,8888.0
2016-09-07 11:40:00,81.12,81.12,81.1,81.12,6804.0,62.2403,62.2403,62.225,62.2403,6804.0
2016-09-07 11:45:00,81.12,81.12,81.04,81.04,21474.0,62.2403,62.2403,62.1789,62.1789,21474.0
2016-09-07 11:50:00,81.05,81.05,80.93,80.95,4715.0,62.1866,62.1866,62.0945,62.1099,4715.0
2016-09-07 11:55:00,80.95,81.05,80.95,81.02,15263.0,62.1099,62.1866,62.1099,62.1636,15263.0
2016-09-07 12:00:00,81.02,81.02,80.99,81.01,5571.0,62.1636,62.1636,62.1406,62.1559,5571.0
2016-09-07 12:05:00,81.01,81.05,80.98,81.0,8124.0,62.1559,62.1866,62.1329,62.1482,8124.0
2016-09-07 12:10:00,81.02,81.03,80.98,80.99,18743.0,62.1636,62.1713,62.1329,62.1406,18743.0
2016-09-07 12:15:00,80.99,81.01,80.93,80.94,11026.0,62.1406,62.1559,62.0945,62.1022,11026.0
2016-09-07 12:20:00,80.95,80.97,80.92,80.93,10531.0,62.1099,62.1252,62.0869,62.0945,10531.0
2016-09-07 12:25:00,80.91,80.91,80.82,80.87,17634.0,62.0792,62.0792,62.0101,62.0485,17634.0
2016-09-07 12:30:00,80.86,80.89,80.84,80.84,4729.0,62.0408,62.0638,62.0255,62.0255,4729.0
2016-09-07 12:35:00,80.85,80.92,80.84,80.89,5109.0,62.0332,62.0869,62.0255,62.0638,5109.0
2016-09-07 12:40:00,80.9,80.91,80.8,80.8,13932.0,62.0715,62.0792,61.9948,61.9948,13932.0
2016-09-07 12:45:00,80.83,80.83,80.76,80.78,4500.0,62.0178,62.0178,61.9641,61.9794,4500.0
2016-09-07 12:50:00,80.78,80.81,80.77,80.79,10870.0,61.9794,62.0025,61.9718,61.9871,10870.0
2016-09-07 12:55:00,80.8,80.8,80.76,80.79,7993.0,61.9948,61.9948,61.9641,61.9871,7993.0
2016-09-07 13:00:00,80.78,80.8,80.76,80.79,21478.0,61.9794,61.9948,61.9641,61.9871,21478.0
2016-09-07 13:05:00,80.79,80.83,80.79,80.81,10893.0,61.9871,62.0178,61.9871,62.0025,10893.0
2016-09-07 13:10:00,80.81,80.81,80.75,80.76,3000.0,62.0025,62.0025,61.9564,61.9641,3000.0
2016-09-07 13:15:00,80.77,80.84,80.77,80.84,6111.0,61.9718,62.0255,61.9718,62.0255,6111.0
2016-09-07 13:20:00,80.83,80.9,80.83,80.87,10602.0,62.0178,62.0715,62.0178,62.0485,10602.0
2016-09-07 13:25:00,80.86,80.87,80.83,80.85,5902.0,62.0408,62.0485,62.0178,62.0332,5902.0
2016-09-07 13:30:00,80.83,80.87,80.83,80.86,6176.0,62.0178,62.0485,62.0178,62.0408,6176.0
2016-09-07 13:35:00,80.86,80.86,80.82,80.83,14526.0,62.0408,62.0408,62.0101,62.0178,14526.0
2016-09-07 13:40:00,80.83,80.88,80.82,80.88,6919.0,62.0178,62.0562,62.0101,62.0562,6919.0
2016-09-07 13:45:00,80.88,80.93,80.83,80.83,20881.0,62.0562,62.0945,62.0178,62.0178,20881.0
2016-09-07 13:50:00,80.83,80.88,80.81,80.87,8045.0,62.0178,62.0562,62.0025,62.0485,8045.0
2016-09-07 13:55:00,80.87,80.87,80.85,80.86,8412.0,62.0485,62.0485,62.0332,62.0408,8412.0
2016-09-07 14:00:00,80.86,80.87,80.8,80.82,8222.0,62.0408,62.0485,61.9948,62.0101,8222.0
2016-09-07 14:05:00,80.81,80.85,80.81,80.81,12800.0,62.0025,62.0332,62.0025,62.0025,12800.0
2016-09-07 14:10:00,80.81,80.89,80.8,80.88,10986.0,62.0025,62.0638,61.9948,62.0562,10986.0
2016-09-07 14:15:00,80.87,80.87,80.83,80.86,8620.0,62.0485,62.0485,62.0178,62.0408,8620.0
2016-09-07 14:20:00,80.84,80.88,80.84,80.85,5481.0,62.0255,62.0562,62.0255,62.0332,5481.0
2016-09-07 14:25:00,80.85,80.89,80.85,80.88,14808.0,62.0332,62.0638,62.0332,62.0562,14808.0
2016-09-07 14:30:00,80.87,80.92,80.87,80.91,10308.0,62.0485,62.0869,62.0485,62.0792,10308.0
2016-09-07 14:35:00,80.91,80.94,80.88,80.92,19467.0,62.0792,62.1022,62.0562,62.0869,19467.0
2016-09-07 14:40:00,80.92,80.95,80.92,80.95,5062.0,62.0869,62.1099,62.0869,62.1099,5062.0
2016-09-07 14:45:00,80.95,81.02,80.94,81.01,10523.0,62.1099,62.1636,62.1022,62.1559,10523.0
2016-09-07 14:50:00,81.02,81.06,81.01,81.05,14536.0,62.1636,62.1943,62.1559,62.1866,14536.0
2016-09-07 14:55:00,81.03,81.05,81.01,81.05,11592.0,62.1713,62.1866,62.1559,62.1866,11592.0
2016-09-07 15:00:00,81.04,81.12,81.03,81.12,20567.0,62.1789,62.2403,62.1713,62.2403,20567.0
2016-09-07 15:05:00,81.12,81.15,81.09,81.11,11346.0,62.2403,62.2633,62.2173,62.2326,11346.0
2016-09-07 15:10:00,81.11,81.11,81.09,81.1,9879.0,62.2326,62.2326,62.2173,62.225,9879.0
2016-09-07 15:15:00,81.1,81.12,81.06,81.06,14267.0,62.225,62.2403,62.1943,62.1943,14267.0
2016-09-07 15:20:00,81.06,81.1,81.03,81.09,14594.0,62.1943,62.225,62.1713,62.2173,14594.0
2016-09-07 15:25:00,81.1,81.1,81.05,81.06,14481.0,62.225,62.225,62.1866,62.1943,14481.0
2016-09-07 15:30:00,81.06,81.12,81.06,81.1,19730.0,62.1943,62.2403,62.1943,62.225,19730.0
2016-09-07 15:35:00,81.09,81.11,81.06,81.06,22758.0,62.2173,62.2326,62.1943,62.1943,22758.0
2016-09-07 15:40:00,81.06,81.13,81.06,81.13,28887.0,62.1943,62.248,62.1943,62.248,28887.0
2016-09-07 15:45:00,81.12,81.15,81.09,81.13,51299.0,62.2403,62.2633,62.2173,62.248,51299.0
2016-09-07 15:50:00,81.13,81.17,81.12,81.17,52956.0,62.248,62.2787,62.2403,62.2787,52956.0
2016-09-07 15:55:00,81.16,81.18,81.13,81.18,81429.0,62.271,62.2864,62.248,62.2864,81429.0
2016-09-08 09:30:00,81.0,81.1,80.9,81.06,24746.0,62.1482,62.225,62.0715,62.1943,24746.0
2016-09-08 09:35:00,81.0,81.0,80.85,80.86,8234.0,62.1482,62.1482,62.0332,62.0408,8234.0
2016-09-08 09:40:00,80.91,81.0,80.89,81.0,7321.0,62.0792,62.1482,62.0638,62.1482,7321.0
2016-09-08 09:45:00,81.0,81.0,80.72,80.76,12545.0,62.1482,62.1482,61.9334,61.9641,12545.0
2016-09-08 09:50:00,80.74,80.75,80.54,80.65,9543.0,61.9488,61.9564,61.7953,61.8797,9543.0
2016-09-08 09:55:00,80.67,80.67,80.52,80.63,8958.0,61.895,61.895,61.78,61.8644,8958.0
2016-09-08 10:00:00,80.64,80.77,80.64,80.76,5971.0,61.872,61.9718,61.872,61.9641,5971.0
2016-09-08 10:05:00,80.77,80.84,80.74,80.84,9077.0,61.9718,62.0255,61.9488,62.0255,9077.0
2016-09-08 10:10:00,80.81,80.84,80.68,80.84,7648.0,62.0025,62.0255,61.9027,62.0255,7648.0
2016-09-08 10:15:00,80.85,80.88,80.83,80.84,3574.0,62.0332,62.0562,62.0178,62.0255,3574.0
2016-09-08 10:20:00,80.85,80.92,80.84,80.87,4996.0,62.0332,62.0869,62.0255,62.0485,4996.0
2016-09-08 10:25:00,80.88,80.88,80.76,80.76,4787.0,62.0562,62.0562,61.9641,61.9641,4787.0
2016-09-08 10:30:00,80.76,80.91,80.75,80.91,8590.0,61.9641,62.0792,61.9564,62.0792,8590.0
2016-09-08 10:35:00,80.92,80.97,80.82,80.82,5133.0,62.0869,62.1252,62.0101,62.0101,5133.0
2016-09-08 10:40:00,80.81,80.83,80.79,80.81,21313.0,62.0025,62.0178,61.9871,62.0025,21313.0
2016-09-08 10:45:00,80.8,80.83,80.79,80.8,13622.0,61.9948,62.0178,61.9871,61.9948,13622.0
2016-09-08 10:50:00,80.8,80.83,80.78,80.81,9040.0,61.9948,62.0178,61.9794,62.0025,9040.0
2016-09-08 10:55:00,80.81,80.87,80.77,80.87,8510.0,62.0025,62.0485,61.9718,62.0485,8510.0
2016-09-08 11:00:00,80.9,80.96,80.8,80.84,15509.0,62.0715,62.1176,61.9948,62.0255,15509.0
2016-09-08 11:05:00,80.83,80.85,80.81,80.83,6238.0,62.0178,62.0332,62.0025,62.0178,6238.0
2016-09-08 11:10:00,80.82,80.87,80.81,80.85,5767.0,62.0101,62.0485,62.0025,62.0332,5767.0
2016-09-08 11:15:00,80.86,80.92,80.86,80.92,11814.0,62.0408,62.0869,62.0408,62.0869,11814.0
2016-09-08 11:20:00,80.91,80.95,80.9,80.93,4797.0,62.0792,62.1099,62.0715,62.0945,4797.0
2016-09-08 11:25:00,80.94,80.95,80.87,80.88,8339.0,62.1022,62.1099,62.0485,62.0562,8339.0
2016-09-08 11:30:00,80.88,80.93,80.88,80.92,6654.0,62.0562,62.0945,62.0562,62.0869,6654.0
2016-09-08 11:35:00,80.94,80.94,80.87,80.88,6877.0,62.1022,62.1022,62.0485,62.0562,6877.0
2016-09-08 11:40:00,80.89,80.9,80.88,80.88,6077.0,62.0638,62.0715,62.0562,62.0562,6077.0
2016-09-08 11:45:00,80.87,80.9,80.86,80.9,7328.0,62.0485,62.0715,62.0408,62.0715,7328.0
2016-09-08 11:50:00,80.91,80.98,80.91,80.94,7100.0,62.0792,62.1329,62.0792,62.1022,7100.0
2016-09-08 11:55:00,80.94,80.96,80.94,80.95,6844.0,62.1022,62.1176,62.1022,62.1099,6844.0
2016-09-08 12:00:00,80.95,80.95,80.86,80.86,10917.0,62.1099,62.1099,62.0408,62.0408,10917.0
2016-09-08 12:05:00,80.85,80.89,80.85,80.86,12794.0,62.0332,62.0638,62.0332,62.0408,12794.0
2016-09-08 12:10:00,80.87,80.91,80.86,80.88,5082.0,62.0485,62.0792,62.0408,62.0562,5082.0
2016-09-08 12:15:00,80.88,80.9,80.87,80.88,6379.0,62.0562,62.0715,62.0485,62.0562,6379.0
2016-09-08 12:20:00,80.87,80.89,80.85,80.89,6997.0,62.0485,62.0638,62.0332,62.0638,6997.0
2016-09-08 12:25:00,80.88,80.88,80.83,80.85,8323.0,62.0562,62.0562,62.0178,62.0332,8323.0
2016-09-08 12:30:00,80.85,80.88,80.83,80.87,9202.0,62.0332,62.0562,62.0178,62.0485,9202.0
2016-09-08 12:35:00,80.87,80.92,80.85,80.91,6868.0,62.0485,62.0869,62.0332,62.0792,6868.0
2016-09-08 12:40:00,80.91,80.91,80.86,80.86,5435.0,62.0792,62.0792,62.0408,62.0408,5435.0
2016-09-08 12:45:00,80.86,80.87,80.85,80.86,4801.0,62.0408,62.0485,62.0332,62.0408,4801.0
2016-09-08 12:50:00,80.85,80.89,80.85,80.86,6096.0,62.0332,62.0638,62.0332,62.0408,6096.0
2016-09-08 12:55:00,80.88,80.88,80.83,80.86,7719.0,62.0562,62.0562,62.0178,62.0408,7719.0
2016-09-08 13:00:00,80.87,80.88,80.81,80.82,5574.0,62.0485,62.0562,62.0025,62.0101,5574.0
2016-09-08 13:05:00,80.82,80.82,80.79,80.79,17417.0,62.0101,62.0101,61.9871,61.9871,17417.0
2016-09-08 13:10:00,80.79,80.8,80.78,80.8,3024.0,61.9871,61.9948,61.9794,61.9948,3024.0
2016-09-08 13:15:00,80.8,80.82,80.76,80.77,12716.0,61.9948,62.0101,61.9641,61.9718,12716.0
2016-09-08 13:20:00,80.77,80.82,80.77,80.79,6156.0,61.9718,62.0101,61.9718,61.9871,6156.0
2016-09-08 13:25:00,80.79,80.79,80.73,80.77,8581.0,61.9871,61.9871,61.9411,61.9718,8581.0
2016-09-08 13:30:00,80.78,80.83,80.78,80.8,14204.0,61.9794,62.0178,61.9794,61.9948,14204.0
2016-09-08 13:35:00,80.79,80.82,80.78,80.78,10565.0,61.9871,62.0101,61.9794,61.9794,10565.0
2016-09-08 13:40:00,80.78,80.8,80.77,80.79,7576.0,61.9794,61.9948,61.9718,61.9871,7576.0
2016-09-08 13:45:00,80.79,80.82,80.79,80.81,13654.0,61.9871,62.0101,61.9871,62.0025,13654.0
2016-09-08 13:50:00,80.81,80.84,80.77,80.84,7301.0,62.0025,62.0255,61.9718,62.0255,7301.0
2016-09-08 13:55:00,80.83,80.83,80.79,80.81,7302.0,62.0178,62.0178,61.9871,62.0025,7302.0
2016-09-08 14:00:00,80.81,80.81,80.72,80.76,25479.0,62.0025,62.0025,61.9334,61.9641,25479.0
2016-09-08 14:05:00,80.75,80.77,80.75,80.75,6061.0,61.9564,61.9718,61.9564,61.9564,6061.0
2016-09-08 14:10:00,80.75,80.79,80.74,80.79,7119.0,61.9564,61.9871,61.9488,61.9871,7119.0
2016-09-08 14:15:00,80.79,80.8,80.77,80.79,8007.0,61.9871,61.9948,61.9718,61.9871,8007.0
2016-09-08 14:20:00,80.8,80.83,80.79,80.79,4877.0,61.9948,62.0178,61.9871,61.9871,4877.0
2016-09-08 14:25:00,80.8,80.81,80.77,80.77,11310.0,61.9948,62.0025,61.9718,61.9718,11310.0
2016-09-08 14:30:00,80.77,80.83,80.76,80.81,12160.0,61.9718,62.0178,61.9641,62.0025,12160.0
2016-09-08 14:35:00,80.81,80.82,80.78,80.79,10660.0,62.0025,62.0101,61.9794,61.9871,10660.0
2016-09-08 14:40:00,80.79,80.91,80.79,80.9,9519.0,61.9871,62.0792,61.9871,62.0715,9519.0
2016-09-08 14:45:00,80.89,80.9,80.86,80.87,5764.0,62.0638,62.0715,62.0408,62.0485,5764.0
2016-09-08 14:50:00,80.86,80.86,80.81,80.83,10441.0,62.0408,62.0408,62.0025,62.0178,10441.0
2016-09-08 14:55:00,80.84,80.85,80.82,80.83,5265.0,62.0255,62.0332,62.0101,62.0178,5265.0
2016-09-08 15:00:00,80.83,80.84,80.76,80.76,8260.0,62.0178,62.0255,61.9641,61.9641,8260.0
2016-09-08 15:05:00,80.77,80.78,80.73,80.73,15844.0,61.9718,61.9794,61.9411,61.9411,15844.0
2016-09-08 15:10:00,80.75,80.76,80.73,80.74,16408.0,61.9564,61.9641,61.9411,61.9488,16408.0
2016-09-08 15:15:00,80.75,80.77,80.69,80.7,10626.0,61.9564,61.9718,61.9104,61.9181,10626.0
2016-09-08 15:20:00,80.69,80.73,80.69,80.7,17668.0,61.9104,61.9411,61.9104,61.9181,17668.0
2016-09-08 15:25:00,80.7,80.72,80.69,80.7,10950.0,61.9181,61.9334,61.9104,61.9181,10950.0
2016-09-08 15:30:00,80.7,80.71,80.68,80.68,12764.0,61.9181,61.9257,61.9027,61.9027,12764.0
2016-09-08 15:35:00,80.69,80.73,80.65,80.72,23441.0,61.9104,61.9411,61.8797,61.9334,23441.0
2016-09-08 15:40:00,80.73,80.78,80.73,80.76,30229.0,61.9411,61.9794,61.9411,61.9641,30229.0
2016-09-08 15:45:00,80.76,80.78,80.73,80.73,27567.0,61.9641,61.9794,61.9411,61.9411,27567.0
2016-09-08 15:50:00,80.74,80.74,80.69,80.7,28504.0,61.9488,61.9488,61.9104,61.9181,28504.0
2016-09-08 15:55:00,80.7,80.78,80.67,80.69,64825.0,61.9181,61.9794,61.895,61.9104,64825.0
2016-09-09 09:30:00,80.12,80.12,79.87,80.03,32320.0,61.4731,61.4731,61.2812,61.404,32320.0
2016-09-09 09:35:00,80.02,80.02,79.86,79.95,9131.0,61.3963,61.3963,61.2736,61.3426,9131.0
2016-09-09 09:40:00,79.93,79.98,79.84,79.91,12460.0,61.3273,61.3656,61.2582,61.3119,12460.0
2016-09-09 09:45:00,79.9,79.96,79.86,79.86,22860.0,61.3043,61.3503,61.2736,61.2736,22860.0
2016-09-09 09:50:00,79.86,79.93,79.82,79.9,7922.0,61.2736,61.3273,61.2429,61.3043,7922.0
2016-09-09 09:55:00,79.85,79.89,79.76,79.89,21336.0,61.2659,61.2966,61.1968,61.2966,21336.0
2016-09-09 10:00:00,79.86,79.86,79.72,79.73,6043.0,61.2736,61.2736,61.1661,61.1738,6043.0
2016-09-09 10:05:00,79.72,79.73,79.61,79.64,22653.0,61.1661,61.1738,61.0818,61.1048,22653.0
2016-09-09 10:10:00,79.65,79.65,79.5,79.52,6538.0,61.1124,61.1124,60.9974,61.0127,6538.0
2016-09-09 10:15:00,79.54,79.61,79.43,79.43,13182.0,61.028,61.0818,60.9436,60.9436,13182.0
2016-09-09 10:20:00,79.41,79.44,79.35,79.36,13996.0,60.9283,60.9513,60.8823,60.8899,13996.0
2016-09-09 10:25:00,79.37,79.5,79.34,79.38,15075.0,60.8976,60.9974,60.8746,60.9053,15075.0
2016-09-09 10:30:00,79.38,79.47,79.35,79.47,7007.0,60.9053,60.9743,60.8823,60.9743,7007.0
2016-09-09 10:35:00,79.48,79.5,79.26,79.33,8107.0,60.982,60.9974,60.8132,60.8669,8107.0
2016-09-09 10:40:00,79.34,79.42,79.32,79.42,3017.0,60.8746,60.936,60.8592,60.936,3017.0
2016-09-09 10:45:00,79.44,79.46,79.36,79.42,13556.0,60.9513,60.9667,60.8899,60.936,13556.0
2016-09-09 10:50:00,79.42,79.51,79.41,79.51,29578.0,60.936,61.005,60.9283,61.005,29578.0
2016-09-09 10:55:00,79.51,79.52,79.37,79.43,27774.0,61.005,61.0127,60.8976,60.9436,27774.0
2016-09-09 11:00:00,79.44,79.52,79.42,79.42,21416.0,60.9513,61.0127,60.936,60.936,21416.0
2016-09-09 11:05:00,79.42,79.62,79.35,79.61,37982.0,60.936,61.0894,60.8823,61.0818,37982.0
2016-09-09 11:10:00,79.61,79.65,79.57,79.61,11850.0,61.0818,61.1124,61.0511,61.0818,11850.0
2016-09-09 11:15:00,79.62,79.7,79.6,79.7,12330.0,61.0894,61.1508,61.0741,61.1508,12330.0
2016-09-09 11:20:00,79.72,79.74,79.65,79.73,10659.0,61.1661,61.1815,61.1124,61.1738,10659.0
2016-09-09 11:25:00,79.73,79.79,79.72,79.77,10550.0,61.1738,61.2199,61.1661,61.2045,10550.0
2016-09-09 11:30:00,79.8,79.83,79.66,79.66,5998.0,61.2275,61.2505,61.1201,61.1201,5998.0
2016-09-09 11:35:00,79.69,79.71,79.65,79.67,8215.0,61.1431,61.1585,61.1124,61.1278,8215.0
2016-09-09 11:40:00,79.69,79.7,79.65,79.67,8937.0,61.1431,61.1508,61.1124,61.1278,8937.0
2016-09-09 11:45:00,79.68,79.69,79.6,79.63,7350.0,61.1355,61.1431,61.0741,61.0971,7350.0
2016-09-09 11:50:00,79.65,79.68,79.6,79.66,11015.0,61.1124,61.1355,61.0741,61.1201,11015.0
2016-09-09 11:55:00,79.67,79.69,79.63,79.69,12238.0,61.1278,61.1431,61.0971,61.1431,12238.0
2016-09-09 12:00:00,79.67,79.71,79.67,79.71,5650.0,61.1278,61.1585,61.1278,61.1585,5650.0
2016-09-09 12:05:00,79.68,79.71,79.62,79.68,10876.0,61.1355,61.1585,61.0894,61.1355,10876.0
2016-09-09 12:10:00,79.7,79.73,79.69,79.71,4628.0,61.1508,61.1738,61.1431,61.1585,4628.0
2016-09-09 12:15:00,79.72,79.75,79.65,79.65,9341.0,61.1661,61.1892,61.1124,61.1124,9341.0
2016-09-09 12:20:00,79.66,79.7,79.65,79.66,9298.0,61.1201,61.1508,61.1124,61.1201,9298.0
2016-09-09 12:25:00,79.66,79.67,79.61,79.63,6623.0,61.1201,61.1278,61.0818,61.0971,6623.0
2016-09-09 12:30:00,79.63,79.69,79.63,79.66,8840.0,61.0971,61.1431,61.0971,61.1201,8840.0
2016-09-09 12:35:00,79.66,79.68,79.58,79.58,5165.0,61.1201,61.1355,61.0587,61.0587,5165.0
2016-09-09 12:40:00,79.58,79.59,79.48,79.52,10022.0,61.0587,61.0664,60.982,61.0127,10022.0
2016-09-09 12:45:00,79.52,79.6,79.52,79.59,5583.0,61.0127,61.0741,61.0127,61.0664,5583.0
2016-09-09 12:50:00,79.6,79.6,79.57,79.59,6899.0,61.0741,61.0741,61.0511,61.0664,6899.0
2016-09-09 12:55:00,79.59,79.59,79.54,79.58,7235.0,61.0664,61.0664,61.028,61.0587,7235.0
2016-09-09 13:00:00,79.57,79.58,79.5,79.51,6713.0,61.0511,61.0587,60.9974,61.005,6713.0
2016-09-09 13:05:00,79.51,79.61,79.51,79.59,6640.0,61.005,61.0818,61.005,61.0664,6640.0
2016-09-09 13:10:00,79.59,79.59,79.48,79.51,10554.0,61.0664,61.0664,60.982,61.005,10554.0
2016-09-09 13:15:00,79.52,79.52,79.47,79.5,2830.0,61.0127,61.0127,60.9743,60.9974,2830.0
2016-09-09 13:20:00,79.48,79.52,79.45,79.52,5849.0,60.982,61.0127,60.959,61.0127,5849.0
2016-09-09 13:25:00,79.52,79.56,79.51,79.54,2535.0,61.0127,61.0434,61.005,61.028,2535.0
2016-09-09 13:30:00,79.56,79.56,79.51,79.51,4586.0,61.0434,61.0434,61.005,61.005,4586.0
2016-09-09 13:35:00,79.5,79.55,79.5,79.52,6873.0,60.9974,61.0357,60.9974,61.0127,6873.0
2016-09-09 13:40:00,79.53,79.54,79.51,79.53,8051.0,61.0204,61.028,61.005,61.0204,8051.0
2016-09-09 13:45:00,79.53,79.56,79.51,79.56,8716.0,61.0204,61.0434,61.005,61.0434,8716.0
2016-09-09 13:50:00,79.57,79.58,79.52,79.56,8775.0,61.0511,61.0587,61.0127,61.0434,8775.0
2016-09-09 13:55:00,79.55,79.61,79.54,79.59,9180.0,61.0357,61.0818,61.028,61.0664,9180.0
2016-09-09 14:00:00,79.59,79.59,79.5,79.53,36829.0,61.0664,61.0664,60.9974,61.0204,36829.0
2016-09-09 14:05:00,79.54,79.56,79.46,79.5,21243.0,61.028,61.0434,60.9667,60.9974,21243.0
2016-09-09 14:10:00,79.5,79.5,79.46,79.48,17339.0,60.9974,60.9974,60.9667,60.982,17339.0
2016-09-09 14:15:00,79.5,79.52,79.42,79.45,16715.0,60.9974,61.0127,60.936,60.959,16715.0
2016-09-09 14:20:00,79.45,79.46,79.42,79.45,39048.0,60.959,60.9667,60.936,60.959,39048.0
2016-09-09 14:25:00,79.45,79.51,79.43,79.48,11217.0,60.959,61.005,60.9436,60.982,11217.0
2016-09-09 14:30:00,79.5,79.53,79.46,79.52,18191.0,60.9974,61.0204,60.9667,61.0127,18191.0
2016-09-09 14:35:00,79.52,79.53,79.45,79.5,17402.0,61.0127,61.0204,60.959,60.9974,17402.0
2016-09-09 14:40:00,79.5,79.54,79.43,79.46,33953.0,60.9974,61.028,60.9436,60.9667,33953.0
2016-09-09 14:45:00,79.45,79.46,79.34,79.43,21881.0,60.959,60.9667,60.8746,60.9436,21881.0
2016-09-09 14:50:00,79.41,79.55,79.37,79.39,29380.0,60.9283,61.0357,60.8976,60.913,29380.0
2016-09-09 14:55:00,79.4,79.42,79.37,79.41,13195.0,60.9206,60.936,60.8976,60.9283,13195.0
2016-09-09 15:00:00,79.41,79.41,79.3,79.31,15016.0,60.9283,60.9283,60.8439,60.8516,15016.0
2016-09-09 15:05:00,79.3,79.31,79.24,79.24,7715.0,60.8439,60.8516,60.7979,60.7979,7715.0
2016-09-09 15:10:00,79.25,79.27,79.15,79.15,9651.0,60.8055,60.8209,60.7288,60.7288,9651.0
2016-09-09 15:15:00,79.18,79.28,79.18,79.25,29459.0,60.7518,60.8286,60.7518,60.8055,29459.0
2016-09-09 15:20:00,79.26,79.32,79.26,79.31,35605.0,60.8132,60.8592,60.8132,60.8516,35605.0
2016-09-09 15:25:00,79.32,79.38,79.28,79.28,26124.0,60.8592,60.9053,60.8286,60.8286,26124.0
2016-09-09 15:30:00,79.3,79.31,79.2,79.23,15997.0,60.8439,60.8516,60.7672,60.7902,15997.0
2016-09-09 15:35:00,79.24,79.26,79.1,79.17,24244.0,60.7979,60.8132,60.6904,60.7442,24244.0
2016-09-09 15:40:00,79.17,79.19,79.03,79.05,35588.0,60.7442,60.7595,60.6367,60.6521,35588.0
2016-09-09 15:45:00,79.04,79.04,78.95,79.03,47943.0,60.6444,60.6444,60.5754,60.6367,47943.0
2016-09-09 15:50:00,79.03,79.08,79.01,79.03,51574.0,60.6367,60.6751,60.6214,60.6367,51574.0
2016-09-09 15:55:00,79.02,79.04,78.81,78.82,130335.0,60.6291,60.6444,60.4679,60.4756,130335.0
2016-09-12 09:30:00,78.54,78.88,78.4,78.87,23987.0,60.2608,60.5216,60.1534,60.514,23987.0
2016-09-12 09:35:00,78.81,78.83,78.64,78.79,10770.0,60.4679,60.4833,60.3375,60.4526,10770.0
2016-09-12 09:40:00,78.73,78.78,78.46,78.52,7945.0,60.4066,60.4449,60.1994,60.2454,7945.0
2016-09-12 09:45:00,78.46,78.59,78.44,78.51,14350.0,60.1994,60.2991,60.1841,60.2378,14350.0
2016-09-12 09:50:00,78.45,78.64,78.45,78.6,5167.0,60.1917,60.3375,60.1917,60.3068,5167.0
2016-09-12 09:55:00,78.6,78.75,78.57,78.6,9700.0,60.3068,60.4219,60.2838,60.3068,9700.0
2016-09-12 10:00:00,78.58,78.63,78.55,78.6,9240.0,60.2915,60.3298,60.2685,60.3068,9240.0
2016-09-12 10:05:00,78.59,78.7,78.54,78.62,16088.0,60.2991,60.3835,60.2608,60.3222,16088.0
2016-09-12 10:10:00,78.62,78.75,78.58,78.75,16943.0,60.3222,60.4219,60.2915,60.4219,16943.0
2016-09-12 10:15:00,78.75,78.92,78.75,78.92,17829.0,60.4219,60.5523,60.4219,60.5523,17829.0
2016-09-12 10:20:00,78.88,79.04,78.87,79.04,4807.0,60.5216,60.6444,60.514,60.6444,4807.0
2016-09-12 10:25:00,79.04,79.06,78.98,79.0,15012.0,60.6444,60.6598,60.5984,60.6137,15012.0
2016-09-12 10:30:00,79.02,79.04,78.99,79.03,9603.0,60.6291,60.6444,60.606,60.6367,9603.0
2016-09-12 10:35:00,79.04,79.19,79.02,79.05,64683.0,60.6444,60.7595,60.6291,60.6521,64683.0
2016-09-12 10:40:00,79.06,79.08,79.02,79.07,5434.0,60.6598,60.6751,60.6291,60.6674,5434.0
2016-09-12 10:45:00,79.08,79.08,78.99,79.0,11631.0,60.6751,60.6751,60.606,60.6137,11631.0
2016-09-12 10:50:00,78.99,79.03,78.92,78.99,10224.0,60.606,60.6367,60.5523,60.606,10224.0
2016-09-12 10:55:00,78.98,79.06,78.98,79.04,5503.0,60.5984,60.6598,60.5984,60.6444,5503.0
2016-09-12 11:00:00,79.05,79.11,79.03,79.11,10888.0,60.6521,60.6981,60.6367,60.6981,10888.0
2016-09-12 11:05:00,79.13,79.19,79.11,79.19,6939.0,60.7135,60.7595,60.6981,60.7595,6939.0
2016-09-12 11:10:00,79.17,79.22,79.16,79.19,9477.0,60.7442,60.7825,60.7365,60.7595,9477.0
2016-09-12 11:15:00,79.18,79.25,79.17,79.23,12386.0,60.7518,60.8055,60.7442,60.7902,12386.0
2016-09-12 11:20:00,79.22,79.27,79.16,79.17,40436.0,60.7825,60.8209,60.7365,60.7442,40436.0
2016-09-12 11:25:00,79.16,79.2,79.11,79.14,23175.0,60.7365,60.7672,60.6981,60.7211,23175.0
2016-09-12 11:30:00,79.14,79.18,79.05,79.18,24121.0,60.7211,60.7518,60.6521,60.7518,24121.0
2016-09-12 11:35:00,79.2,79.25,79.14,79.21,18252.0,60.7672,60.8055,60.7211,60.7748,18252.0
2016-09-12 11:40:00,79.21,79.33,79.21,79.3,13264.0,60.7748,60.8669,60.7748,60.8439,13264.0
2016-09-12 11:45:00,79.29,79.3,79.27,79.29,6408.0,60.8362,60.8439,60.8209,60.8362,6408.0
2016-09-12 11:50:00,79.29,79.4,79.29,79.38,5766.0,60.8362,60.9206,60.8362,60.9053,5766.0
2016-09-12 11:55:00,79.37,79.4,79.28,79.31,6178.0,60.8976,60.9206,60.8286,60.8516,6178.0
2016-09-12 12:00:00,79.29,79.32,79.25,79.31,3754.0,60.8362,60.8592,60.8055,60.8516,3754.0
2016-09-12 12:05:00,79.3,79.3,79.25,79.26,4140.0,60.8439,60.8439,60.8055,60.8132,4140.0
2016-09-12 12:10:00,79.28,79.31,79.23,79.24,6083.0,60.8286,60.8516,60.7902,60.7979,6083.0
2016-09-12 12:15:00,79.25,79.29,79.23,79.23,4592.0,60.8055,60.8362,60.7902,60.7902,4592.0
2016-09-12 12:20:00,79.23,79.28,79.21,79.22,6886.0,60.7902,60.8286,60.7748,60.7825,6886.0
2016-09-12 12:25:00,79.21,79.29,79.2,79.29,6231.0,60.7748,60.8362,60.7672,60.8362,6231.0
2016-09-12 12:30:00,79.3,79.36,79.27,79.3,7413.0,60.8439,60.8899,60.8209,60.8439,7413.0
2016-09-12 12:35:00,79.31,79.39,79.3,79.39,3040.0,60.8516,60.913,60.8439,60.913,3040.0
2016-09-12 12:40:00,79.39,79.39,79.31,79.31,8750.0,60.913,60.913,60.8516,60.8516,8750.0
2016-09-12 12:45:00,79.3,79.42,79.3,79.42,6034.0,60.8439,60.936,60.8439,60.936,6034.0
2016-09-12 12:50:00,79.42,79.5,79.4,79.48,10269.0,60.936,60.9974,60.9206,60.982,10269.0
2016-09-12 12:55:00,79.49,79.51,79.48,79.51,5336.0,60.9897,61.005,60.982,61.005,5336.0
2016-09-12 13:00:00,79.52,79.53,79.45,79.49,4176.0,61.0127,61.0204,60.959,60.9897,4176.0
2016-09-12 13:05:00,79.5,79.52,79.48,79.49,4123.0,60.9974,61.0127,60.982,60.9897,4123.0
2016-09-12 13:10:00,79.5,79.51,79.48,79.5,3668.0,60.9974,61.005,60.982,60.9974,3668.0
2016-09-12 13:15:00,79.51,79.64,79.46,79.5,17928.0,61.005,61.1048,60.9667,60.9974,17928.0
2016-09-12 13:20:00,79.48,79.52,79.37,79.37,4624.0,60.982,61.0127,60.8976,60.8976,4624.0
2016-09-12 13:25:00,79.41,79.45,79.34,79.36,4737.0,60.9283,60.959,60.8746,60.8899,4737.0
2016-09-12 13:30:00,79.35,79.35,79.27,79.27,8216.0,60.8823,60.8823,60.8209,60.8209,8216.0
2016-09-12 13:35:00,79.31,79.4,79.25,79.4,6541.0,60.8516,60.9206,60.8055,60.9206,6541.0
2016-09-12 13:40:00,79.4,79.41,79.31,79.39,4636.0,60.9206,60.9283,60.8516,60.913,4636.0
2016-09-12 13:45:00,79.4,79.57,79.4,79.56,4255.0,60.9206,61.0511,60.9206,61.0434,4255.0
2016-09-12 13:50:00,79.59,79.65,79.57,79.6,6144.0,61.0664,61.1124,61.0511,61.0741,6144.0
2016-09-12 13:55:00,79.6,79.62,79.5,79.6,8936.0,61.0741,61.0894,60.9974,61.0741,8936.0
2016-09-12 14:00:00,79.58,79.77,79.58,79.76,10244.0,61.0587,61.2045,61.0587,61.1968,10244.0
2016-09-12 14:05:00,79.75,79.86,79.74,79.86,11059.0,61.1892,61.2736,61.1815,61.2736,11059.0
2016-09-12 14:10:00,79.88,79.9,79.84,79.89,10972.0,61.2889,61.3043,61.2582,61.2966,10972.0
2016-09-12 14:15:00,79.88,79.92,79.85,79.92,5309.0,61.2889,61.3196,61.2659,61.3196,5309.0
2016-09-12 14:20:00,79.91,79.98,79.88,79.97,6159.0,61.3119,61.3656,61.2889,61.358,6159.0
2016-09-12 14:25:00,79.97,79.98,79.84,79.86,7396.0,61.358,61.3656,61.2582,61.2736,7396.0
2016-09-12 14:30:00,79.89,79.9,79.84,79.87,8726.0,61.2966,61.3043,61.2582,61.2812,8726.0
2016-09-12 14:35:00,79.87,80.0,79.87,79.99,14488.0,61.2812,61.381,61.2812,61.3733,14488.0
2016-09-12 14:40:00,79.98,80.0,79.94,80.0,4741.0,61.3656,61.381,61.3349,61.381,4741.0
2016-09-12 14:45:00,80.01,80.02,79.94,79.96,5451.0,61.3887,61.3963,61.3349,61.3503,5451.0
2016-09-12 14:50:00,79.97,79.99,79.93,79.93,7778.0,61.358,61.3733,61.3273,61.3273,7778.0
2016-09-12 14:55:00,79.94,79.95,79.89,79.9,5599.0,61.3349,61.3426,61.2966,61.3043,5599.0
2016-09-12 15:00:00,79.9,79.94,79.88,79.88,6462.0,61.3043,61.3349,61.2889,61.2889,6462.0
2016-09-12 15:05:00,79.89,79.93,79.85,79.92,10887.0,61.2966,61.3273,61.2659,61.3196,10887.0
2016-09-12 15:10:00,79.92,79.93,79.9,79.92,8023.0,61.3196,61.3273,61.3043,61.3196,8023.0
2016-09-12 15:15:00,79.89,79.9,79.85,79.89,21093.0,61.2966,61.3043,61.2659,61.2966,21093.0
2016-09-12 15:20:00,79.88,79.92,79.85,79.91,17941.0,61.2889,61.3196,61.2659,61.3119,17941.0
2016-09-12 15:25:00,79.92,79.94,79.85,79.86,14109.0,61.3196,61.3349,61.2659,61.2736,14109.0
2016-09-12 15:30:00,79.88,79.91,79.82,79.85,20028.0,61.2889,61.3119,61.2429,61.2659,20028.0
2016-09-12 15:35:00,79.85,79.95,79.85,79.95,35440.0,61.2659,61.3426,61.2659,61.3426,35440.0
2016-09-12 15:40:00,79.95,80.22,79.94,80.18,53168.0,61.3426,61.5498,61.3349,61.5191,53168.0
2016-09-12 15:45:00,80.19,80.21,79.99,80.01,50030.0,61.5268,61.5421,61.3733,61.3887,50030.0
2016-09-12 15:50:00,79.99,80.01,79.89,79.94,39852.0,61.3733,61.3887,61.2966,61.3349,39852.0
2016-09-12 15:55:00,79.95,80.03,79.94,79.98,57657.0,61.3426,61.404,61.3349,61.3656,57657.0
2016-09-13 09:30:00,79.19,79.32,78.9,78.95,32784.0,60.7595,60.8592,60.537,60.5754,32784.0
2016-09-13 09:35:00,78.91,78.95,78.74,78.93,19299.0,60.5447,60.5754,60.4142,60.56,19299.0
2016-09-13 09:40:00,78.94,78.98,78.82,78.82,5779.0,60.5677,60.5984,60.4756,60.4756,5779.0
2016-09-13 09:45:00,78.84,78.9,78.78,78.82,12610.0,60.491,60.537,60.4449,60.4756,12610.0
2016-09-13 09:50:00,78.82,78.85,78.66,78.69,9254.0,60.4756,60.4986,60.3529,60.3759,9254.0
2016-09-13 09:55:00,78.7,78.7,78.55,78.56,11977.0,60.3835,60.3835,60.2685,60.2761,11977.0
2016-09-13 10:00:00,78.56,78.74,78.53,78.74,18490.0,60.2761,60.4142,60.2531,60.4142,18490.0
2016-09-13 10:05:00,78.74,78.81,78.68,78.69,42670.0,60.4142,60.4679,60.3682,60.3759,42670.0
2016-09-13 10:10:00,78.68,78.68,78.45,78.53,12715.0,60.3682,60.3682,60.1917,60.2531,12715.0
2016-09-13 10:15:00,78.53,78.69,78.53,78.62,10626.0,60.2531,60.3759,60.2531,60.3222,10626.0
2016-09-13 10:20:00,78.61,78.62,78.49,78.51,31743.0,60.3145,60.3222,60.2224,60.2378,31743.0
2016-09-13 10:25:00,78.51,78.61,78.44,78.45,21986.0,60.2378,60.3145,60.1841,60.1917,21986.0
2016-09-13 10:30:00,78.46,78.46,78.29,78.36,15386.0,60.1994,60.1994,60.069,60.1227,15386.0
2016-09-13 10:35:00,78.32,78.43,78.3,78.37,47076.0,60.092,60.1764,60.0766,60.1303,47076.0
2016-09-13 10:40:00,78.38,78.39,78.25,78.28,21076.0,60.138,60.1457,60.0383,60.0613,21076.0
2016-09-13 10:45:00,78.29,78.39,78.14,78.19,19313.0,60.069,60.1457,59.9539,59.9922,19313.0
2016-09-13 10:50:00,78.2,78.32,78.11,78.12,48292.0,59.9999,60.092,59.9309,59.9385,48292.0
2016-09-13 10:55:00,78.11,78.22,78.1,78.19,13065.0,59.9309,60.0153,59.9232,59.9922,13065.0
2016-09-13 11:00:00,78.19,78.23,78.13,78.22,24896.0,59.9922,60.0229,59.9462,60.0153,24896.0
2016-09-13 11:05:00,78.22,78.29,78.16,78.24,63222.0,60.0153,60.069,59.9692,60.0306,63222.0
2016-09-13 11:10:00,78.24,78.24,78.02,78.08,41719.0,60.0306,60.0306,59.8618,59.9078,41719.0
2016-09-13 11:15:00,78.09,78.2,78.02,78.18,13974.0,59.9155,59.9999,59.8618,59.9846,13974.0
2016-09-13 11:20:00,78.17,78.23,78.1,78.14,8632.0,59.9769,60.0229,59.9232,59.9539,8632.0
2016-09-13 11:25:00,78.13,78.14,78.02,78.04,17255.0,59.9462,59.9539,59.8618,59.8771,17255.0
2016-09-13 11:30:00,78.04,78.06,77.98,77.98,31072.0,59.8771,59.8925,59.8311,59.8311,31072.0
2016-09-13 11:35:00,77.95,78.01,77.93,78.0,34610.0,59.8081,59.8541,59.7927,59.8465,34610.0
2016-09-13 11:40:00,78.0,78.06,77.99,78.0,7102.0,59.8465,59.8925,59.8388,59.8465,7102.0
2016-09-13 11:45:00,77.98,78.0,77.96,77.99,15805.0,59.8311,59.8465,59.8158,59.8388,15805.0
2016-09-13 11:50:00,77.99,78.1,77.98,78.07,12011.0,59.8388,59.9232,59.8311,59.9002,12011.0
2016-09-13 11:55:00,78.03,78.07,78.0,78.05,21584.0,59.8695,59.9002,59.8465,59.8848,21584.0
2016-09-13 12:00:00,78.06,78.14,78.01,78.01,17797.0,59.8925,59.9539,59.8541,59.8541,17797.0
2016-09-13 12:05:00,78.01,78.11,78.01,78.05,14397.0,59.8541,59.9309,59.8541,59.8848,14397.0
2016-09-13 12:10:00,78.04,78.2,78.02,78.2,8800.0,59.8771,59.9999,59.8618,59.9999,8800.0
2016-09-13 12:15:00,78.2,78.2,78.12,78.12,24443.0,59.9999,59.9999,59.9385,59.9385,24443.0
2016-09-13 12:20:00,78.11,78.15,78.06,78.08,9019.0,59.9309,59.9615,59.8925,59.9078,9019.0
2016-09-13 12:25:00,78.09,78.09,78.01,78.02,7451.0,59.9155,59.9155,59.8541,59.8618,7451.0
2016-09-13 12:30:00,78.01,78.01,77.93,77.94,11873.0,59.8541,59.8541,59.7927,59.8004,11873.0
2016-09-13 12:35:00,77.94,77.99,77.85,77.96,16051.0,59.8004,59.8388,59.7314,59.8158,16051.0
2016-09-13 12:40:00,77.95,77.96,77.81,77.87,10319.0,59.8081,59.8158,59.7007,59.7467,10319.0
2016-09-13 12:45:00,77.89,77.89,77.78,77.79,8392.0,59.7621,59.7621,59.6777,59.6853,8392.0
2016-09-13 12:50:00,77.8,77.81,77.67,77.72,14872.0,59.693,59.7007,59.5933,59.6316,14872.0
2016-09-13 12:55:00,77.74,77.76,77.68,77.75,8812.0,59.647,59.6623,59.6009,59.6546,8812.0
2016-09-13 13:00:00,77.75,77.75,77.63,77.64,10684.0,59.6546,59.6546,59.5626,59.5702,10684.0
2016-09-13 13:05:00,77.67,77.77,77.67,77.76,12511.0,59.5933,59.67,59.5933,59.6623,12511.0
2016-09-13 13:10:00,77.72,77.81,77.68,77.8,22395.0,59.6316,59.7007,59.6009,59.693,22395.0
2016-09-13 13:15:00,77.79,78.07,77.78,78.06,19939.0,59.6853,59.9002,59.6777,59.8925,19939.0
2016-09-13 13:20:00,78.07,78.2,77.93,77.93,17808.0,59.9002,59.9999,59.7927,59.7927,17808.0
2016-09-13 13:25:00,77.93,78.09,77.91,78.08,15583.0,59.7927,59.9155,59.7774,59.9078,15583.0
2016-09-13 13:30:00,78.08,78.26,78.0,78.0,21215.0,59.9078,60.0459,59.8465,59.8465,21215.0
2016-09-13 13:35:00,78.01,78.05,77.94,78.03,17528.0,59.8541,59.8848,59.8004,59.8695,17528.0
2016-09-13 13:40:00,78.02,78.08,77.9,77.92,14166.0,59.8618,59.9078,59.7697,59.7851,14166.0
2016-09-13 13:45:00,77.92,77.98,77.9,77.94,18949.0,59.7851,59.8311,59.7697,59.8004,18949.0
2016-09-13 13:50:00,77.94,77.96,77.76,77.78,31491.0,59.8004,59.8158,59.6623,59.6777,31491.0
2016-09-13 13:55:00,77.78,77.92,77.78,77.89,15100.0,59.6777,59.7851,59.6777,59.7621,15100.0
2016-09-13 14:00:00,77.86,77.94,77.81,77.9,11637.0,59.739,59.8004,59.7007,59.7697,11637.0
2016-09-13 14:05:00,77.89,77.98,77.85,77.92,12378.0,59.7621,59.8311,59.7314,59.7851,12378.0
2016-09-13 14:10:00,77.93,77.98,77.86,77.97,17794.0,59.7927,59.8311,59.739,59.8234,17794.0
2016-09-13 14:15:00,77.96,77.96,77.84,77.9,29050.0,59.8158,59.8158,59.7237,59.7697,29050.0
2016-09-13 14:20:00,77.89,77.95,77.86,77.95,17086.0,59.7621,59.8081,59.739,59.8081,17086.0
2016-09-13 14:25:00,77.93,78.0,77.88,77.95,16040.0,59.7927,59.8465,59.7544,59.8081,16040.0
2016-09-13 14:30:00,77.95,78.0,77.88,77.95,19173.0,59.8081,59.8465,59.7544,59.8081,19173.0
2016-09-13 14:35:00,77.96,78.03,77.94,78.01,9107.0,59.8158,59.8695,59.8004,59.8541,9107.0
2016-09-13 14:40:00,78.03,78.22,78.03,78.22,28231.0,59.8695,60.0153,59.8695,60.0153,28231.0
2016-09-13 14:45:00,78.2,78.25,78.19,78.22,17927.0,59.9999,60.0383,59.9922,60.0153,17927.0
2016-09-13 14:50:00,78.23,78.26,78.19,78.23,20123.0,60.0229,60.0459,59.9922,60.0229,20123.0
2016-09-13 14:55:00,78.24,78.27,78.21,78.22,42905.0,60.0306,60.0536,60.0076,60.0153,42905.0
2016-09-13 15:00:00,78.21,78.22,78.06,78.09,23818.0,60.0076,60.0153,59.8925,59.9155,23818.0
2016-09-13 15:05:00,78.09,78.16,78.02,78.16,36479.0,59.9155,59.9692,59.8618,59.9692,36479.0
2016-09-13 15:10:00,78.16,78.17,78.01,78.14,20295.0,59.9692,59.9769,59.8541,59.9539,20295.0
2016-09-13 15:15:00,78.14,78.29,78.14,78.25,42515.0,59.9539,60.069,59.9539,60.0383,42515.0
2016-09-13 15:20:00,78.26,78.31,78.19,78.2,23963.0,60.0459,60.0843,59.9922,59.9999,23963.0
2016-09-13 15:25:00,78.21,78.3,78.2,78.26,26905.0,60.0076,60.0766,59.9999,60.0459,26905.0
2016-09-13 15:30:00,78.25,78.42,78.25,78.41,45230.0,60.0383,60.1687,60.0383,60.161,45230.0
2016-09-13 15:35:00,78.4,78.49,78.39,78.45,47653.0,60.1534,60.2224,60.1457,60.1917,47653.0
2016-09-13 15:40:00,78.45,78.46,78.15,78.17,57070.0,60.1917,60.1994,59.9615,59.9769,57070.0
2016-09-13 15:45:00,78.17,78.23,78.04,78.19,46329.0,59.9769,60.0229,59.8771,59.9922,46329.0
2016-09-13 15:50:00,78.19,78.39,78.19,78.39,47924.0,59.9922,60.1457,59.9922,60.1457,47924.0
2016-09-13 15:55:00,78.39,78.39,78.09,78.1,151712.0,60.1457,60.1457,59.9155,59.9232,151712.0
2016-09-14 09:30:00,78.07,78.07,76.9,77.17,65257.0,59.9002,59.9002,59.0025,59.2096,65257.0
2016-09-14 09:35:00,77.2,77.56,76.79,77.04,126063.0,59.2326,59.5089,58.9181,59.1099,126063.0
2016-09-14 09:40:00,77.03,77.04,76.4,76.43,69026.0,59.1022,59.1099,58.6188,58.6419,69026.0
2016-09-14 09:45:00,76.46,76.61,76.28,76.49,315208.0,58.6649,58.78,58.5268,58.6879,315208.0
2016-09-14 09:50:00,76.49,76.59,76.29,76.47,210644.0,58.6879,58.7646,58.5344,58.6725,210644.0
2016-09-14 09:55:00,76.48,77.11,76.31,76.85,117544.0,58.6802,59.1636,58.5498,58.9641,117544.0
2016-09-14 10:00:00,76.85,76.89,76.5,76.63,67676.0,58.9641,58.9948,58.6956,58.7953,67676.0
2016-09-14 10:05:00,76.63,76.87,76.63,76.82,89076.0,58.7953,58.9795,58.7953,58.9411,89076.0
2016-09-14 10:10:00,76.82,77.0,76.5,76.5,92015.0,58.9411,59.0792,58.6956,58.6956,92015.0
2016-09-14 10:15:00,76.51,76.58,76.42,76.5,156224.0,58.7032,58.7569,58.6342,58.6956,156224.0
2016-09-14 10:20:00,76.51,76.86,76.5,76.8,85301.0,58.7032,58.9718,58.6956,58.9257,85301.0
2016-09-14 10:25:00,76.83,76.87,76.74,76.76,37367.0,58.9488,58.9795,58.8797,58.8951,37367.0
2016-09-14 10:30:00,76.77,76.85,76.43,76.58,130375.0,58.9027,58.9641,58.6419,58.7569,130375.0
2016-09-14 10:35:00,76.59,76.64,76.16,76.25,96118.0,58.7646,58.803,58.4347,58.5037,96118.0
2016-09-14 10:40:00,76.27,76.35,76.1,76.14,90685.0,58.5191,58.5805,58.3887,58.4194,90685.0
2016-09-14 10:45:00,76.16,76.24,75.97,75.97,97551.0,58.4347,58.4961,58.2889,58.2889,97551.0
2016-09-14 10:50:00,75.97,76.1,75.91,75.96,63445.0,58.2889,58.3887,58.2429,58.2812,63445.0
2016-09-14 10:55:00,75.97,76.05,75.9,75.99,41709.0,58.2889,58.3503,58.2352,58.3043,41709.0
2016-09-14 11:00:00,76.0,76.28,76.0,76.11,63846.0,58.3119,58.5268,58.3119,58.3963,63846.0
2016-09-14 11:05:00,76.11,76.14,75.95,75.95,49287.0,58.3963,58.4194,58.2736,58.2736,49287.0
2016-09-14 11:10:00,75.96,76.02,75.86,75.95,59725.0,58.2812,58.3273,58.2045,58.2736,59725.0
2016-09-14 11:15:00,75.94,76.06,75.91,75.98,83682.0,58.2659,58.358,58.2429,58.2966,83682.0
2016-09-14 11:20:00,75.99,76.0,75.86,75.96,114241.0,58.3043,58.3119,58.2045,58.2812,114241.0
2016-09-14 11:25:00,75.96,76.08,75.95,76.02,129810.0,58.2812,58.3733,58.2736,58.3273,129810.0
2016-09-14 11:30:00,76.02,76.02,75.76,75.77,88854.0,58.3273,58.3273,58.1278,58.1355,88854.0
2016-09-14 11:35:00,75.77,75.84,75.71,75.8,122076.0,58.1355,58.1892,58.0894,58.1585,122076.0
2016-09-14 11:40:00,75.81,75.89,75.72,75.75,60729.0,58.1662,58.2275,58.0971,58.1201,60729.0
2016-09-14 11:45:00,75.74,75.78,75.49,75.52,81128.0,58.1124,58.1431,57.9206,57.9436,81128.0
2016-09-14 11:50:00,75.52,75.65,75.5,75.51,54785.0,57.9436,58.0434,57.9283,57.936,54785.0
2016-09-14 11:55:00,75.51,75.55,75.33,75.34,46895.0,57.936,57.9667,57.7979,57.8055,46895.0
2016-09-14 12:00:00,75.34,75.7,75.33,75.53,81889.0,57.8055,58.0818,57.7979,57.9513,81889.0
2016-09-14 12:05:00,75.54,75.62,75.41,75.58,49888.0,57.959,58.0204,57.8592,57.9897,49888.0
2016-09-14 12:10:00,75.61,75.65,75.53,75.54,31528.0,58.0127,58.0434,57.9513,57.959,31528.0
2016-09-14 12:15:00,75.53,75.77,75.49,75.77,41494.0,57.9513,58.1355,57.9206,58.1355,41494.0
2016-09-14 12:20:00,75.79,75.79,75.63,75.64,26905.0,58.1508,58.1508,58.028,58.0357,26905.0
2016-09-14 12:25:00,75.66,75.81,75.63,75.77,37612.0,58.0511,58.1662,58.028,58.1355,37612.0
2016-09-14 12:30:00,75.78,75.89,75.72,75.84,48069.0,58.1431,58.2275,58.0971,58.1892,48069.0
2016-09-14 12:35:00,75.85,75.9,75.8,75.8,18961.0,58.1968,58.2352,58.1585,58.1585,18961.0
2016-09-14 12:40:00,75.8,75.81,75.51,75.68,54616.0,58.1585,58.1662,57.936,58.0664,54616.0
2016-09-14 12:45:00,75.66,75.74,75.57,75.59,63556.0,58.0511,58.1124,57.982,57.9974,63556.0
2016-09-14 12:50:00,75.59,75.6,75.46,75.51,58661.0,57.9974,58.005,57.8976,57.936,58661.0
2016-09-14 12:55:00,75.53,75.54,75.42,75.53,36320.0,57.9513,57.959,57.8669,57.9513,36320.0
2016-09-14 13:00:00,75.53,75.57,75.43,75.43,38735.0,57.9513,57.982,57.8746,57.8746,38735.0
2016-09-14 13:05:00,75.42,75.5,75.4,75.43,40697.0,57.8669,57.9283,57.8516,57.8746,40697.0
2016-09-14 13:10:00,75.42,75.43,75.29,75.38,45546.0,57.8669,57.8746,57.7672,57.8362,45546.0
2016-09-14 13:15:00,75.37,75.55,75.35,75.39,97671.0,57.8286,57.9667,57.8132,57.8439,97671.0
2016-09-14 13:20:00,75.37,75.46,75.35,75.46,37424.0,57.8286,57.8976,57.8132,57.8976,37424.0
2016-09-14 13:25:00,75.46,75.55,75.38,75.5,38174.0,57.8976,57.9667,57.8362,57.9283,38174.0
2016-09-14 13:30:00,75.51,75.56,75.42,75.52,44194.0,57.936,57.9743,57.8669,57.9436,44194.0
2016-09-14 13:35:00,75.51,75.63,75.5,75.58,74050.0,57.936,58.028,57.9283,57.9897,74050.0
2016-09-14 13:40:00,75.56,75.56,75.48,75.53,52833.0,57.9743,57.9743,57.913,57.9513,52833.0
2016-09-14 13:45:00,75.52,75.53,75.34,75.37,69381.0,57.9436,57.9513,57.8055,57.8286,69381.0
2016-09-14 13:50:00,75.37,75.46,75.35,75.39,61029.0,57.8286,57.8976,57.8132,57.8439,61029.0
2016-09-14 13:55:00,75.4,75.55,75.38,75.51,30396.0,57.8516,57.9667,57.8362,57.936,30396.0
2016-09-14 14:00:00,75.51,75.62,75.51,75.59,36004.0,57.936,58.0204,57.936,57.9974,36004.0
2016-09-14 14:05:00,75.6,75.67,75.55,75.57,32916.0,58.005,58.0587,57.9667,57.982,32916.0
2016-09-14 14:10:00,75.57,75.57,75.42,75.45,29435.0,57.982,57.982,57.8669,57.8899,29435.0
2016-09-14 14:15:00,75.46,75.61,75.45,75.58,30492.0,57.8976,58.0127,57.8899,57.9897,30492.0
2016-09-14 14:20:00,75.56,75.6,75.49,75.56,34051.0,57.9743,58.005,57.9206,57.9743,34051.0
2016-09-14 14:25:00,75.56,75.57,75.45,75.54,51905.0,57.9743,57.982,57.8899,57.959,51905.0
2016-09-14 14:30:00,75.53,75.59,75.45,75.5,51618.0,57.9513,57.9974,57.8899,57.9283,51618.0
2016-09-14 14:35:00,75.49,75.5,75.42,75.48,42970.0,57.9206,57.9283,57.8669,57.913,42970.0
2016-09-14 14:40:00,75.48,75.51,75.45,75.49,70831.0,57.913,57.936,57.8899,57.9206,70831.0
2016-09-14 14:45:00,75.49,75.51,75.37,75.42,59985.0,57.9206,57.936,57.8286,57.8669,59985.0
2016-09-14 14:50:00,75.43,75.51,75.4,75.45,39532.0,57.8746,57.936,57.8516,57.8899,39532.0
2016-09-14 14:55:00,75.43,75.59,75.43,75.53,28398.0,57.8746,57.9974,57.8746,57.9513,28398.0
2016-09-14 15:00:00,75.53,75.58,75.5,75.54,32966.0,57.9513,57.9897,57.9283,57.959,32966.0
2016-09-14 15:05:00,75.54,75.57,75.49,75.56,44988.0,57.959,57.982,57.9206,57.9743,44988.0
2016-09-14 15:10:00,75.57,75.67,75.56,75.67,61077.0,57.982,58.0587,57.9743,58.0587,61077.0
2016-09-14 15:15:00,75.67,75.67,75.58,75.59,163810.0,58.0587,58.0587,57.9897,57.9974,163810.0
2016-09-14 15:20:00,75.58,75.58,75.31,75.31,72091.0,57.9897,57.9897,57.7825,57.7825,72091.0
2016-09-14 15:25:00,75.32,75.32,75.18,75.18,57976.0,57.7902,57.7902,57.6828,57.6828,57976.0
2016-09-14 15:30:00,75.18,75.32,75.18,75.3,97565.0,57.6828,57.7902,57.6828,57.7749,97565.0
2016-09-14 15:35:00,75.29,75.35,75.18,75.19,90237.0,57.7672,57.8132,57.6828,57.6905,90237.0
2016-09-14 15:40:00,75.19,75.27,75.18,75.19,102210.0,57.6905,57.7518,57.6828,57.6905,102210.0
2016-09-14 15:45:00,75.19,75.2,75.1,75.14,166623.0,57.6905,57.6981,57.6214,57.6521,166623.0
2016-09-14 15:50:00,75.14,75.15,75.05,75.07,213928.0,57.6521,57.6598,57.583,57.5984,213928.0
2016-09-14 15:55:00,75.07,75.24,75.04,75.23,329845.0,57.5984,57.7288,57.5754,57.7211,329845.0
2016-09-15 09:30:00,75.17,75.3,75.0,75.06,50933.0,57.6751,57.7749,57.5447,57.5907,50933.0
2016-09-15 09:35:00,75.04,75.25,74.53,74.57,77700.0,57.5754,57.7365,57.1841,57.2147,77700.0
2016-09-15 09:40:00,74.54,74.73,74.41,74.51,76216.0,57.1917,57.3375,57.092,57.1687,76216.0
2016-09-15 09:45:00,74.54,74.92,74.48,74.82,60096.0,57.1917,57.4833,57.1457,57.4066,60096.0
2016-09-15 09:50:00,74.87,74.9,74.75,74.75,54784.0,57.4449,57.4679,57.3529,57.3529,54784.0
2016-09-15 09:55:00,74.76,74.77,74.57,74.61,33843.0,57.3605,57.3682,57.2147,57.2454,33843.0
2016-09-15 10:00:00,74.6,74.86,74.6,74.83,34172.0,57.2378,57.4373,57.2378,57.4142,34172.0
2016-09-15 10:05:00,74.8,74.82,74.62,74.73,28656.0,57.3912,57.4066,57.2531,57.3375,28656.0
2016-09-15 10:10:00,74.73,74.99,74.69,74.98,115696.0,57.3375,57.537,57.3068,57.5293,115696.0
2016-09-15 10:15:00,74.95,75.17,74.95,75.12,20049.0,57.5063,57.6751,57.5063,57.6367,20049.0
2016-09-15 10:20:00,75.12,75.31,75.03,75.26,73009.0,57.6367,57.7825,57.5677,57.7442,73009.0
2016-09-15 10:25:00,75.26,75.45,75.25,75.41,38168.0,57.7442,57.8899,57.7365,57.8592,38168.0
2016-09-15 10:30:00,75.41,75.49,75.37,75.38,92866.0,57.8592,57.9206,57.8286,57.8362,92866.0
2016-09-15 10:35:00,75.38,75.63,75.33,75.62,59021.0,57.8362,58.028,57.7979,58.0204,59021.0
2016-09-15 10:40:00,75.64,75.64,75.48,75.53,76146.0,58.0357,58.0357,57.913,57.9513,76146.0
2016-09-15 10:45:00,75.52,75.68,75.25,75.58,170702.0,57.9436,58.0664,57.7365,57.9897,170702.0
2016-09-15 10:50:00,75.58,75.78,75.37,75.37,160908.0,57.9897,58.1431,57.8286,57.8286,160908.0
2016-09-15 10:55:00,75.36,75.51,75.36,75.45,201875.0,57.8209,57.936,57.8209,57.8899,201875.0
2016-09-15 11:00:00,75.46,75.65,75.4,75.65,77049.0,57.8976,58.0434,57.8516,58.0434,77049.0
2016-09-15 11:05:00,75.65,75.9,75.58,75.88,34217.0,58.0434,58.2352,57.9897,58.2199,34217.0
2016-09-15 11:10:00,75.87,75.93,75.7,75.9,75219.0,58.2122,58.2582,58.0818,58.2352,75219.0
2016-09-15 11:15:00,75.92,76.11,75.89,76.11,41998.0,58.2506,58.3963,58.2275,58.3963,41998.0
2016-09-15 11:20:00,76.09,76.17,76.05,76.09,46497.0,58.381,58.4424,58.3503,58.381,46497.0
2016-09-15 11:25:00,76.11,76.33,76.06,76.25,41490.0,58.3963,58.5651,58.358,58.5037,41490.0
2016-09-15 11:30:00,76.27,76.45,76.25,76.41,33781.0,58.5191,58.6572,58.5037,58.6265,33781.0
2016-09-15 11:35:00,76.4,76.4,76.23,76.29,46428.0,58.6188,58.6188,58.4884,58.5344,46428.0
2016-09-15 11:40:00,76.3,76.3,76.14,76.26,40141.0,58.5421,58.5421,58.4194,58.5114,40141.0
2016-09-15 11:45:00,76.28,76.36,76.25,76.36,35179.0,58.5268,58.5881,58.5037,58.5881,35179.0
2016-09-15 11:50:00,76.35,76.37,76.13,76.33,44441.0,58.5805,58.5958,58.4117,58.5651,44441.0
2016-09-15 11:55:00,76.29,76.29,76.06,76.06,24770.0,58.5344,58.5344,58.358,58.358,24770.0
2016-09-15 12:00:00,76.06,76.15,76.06,76.13,22831.0,58.358,58.427,58.358,58.4117,22831.0
2016-09-15 12:05:00,76.14,76.21,76.11,76.16,26716.0,58.4194,58.4731,58.3963,58.4347,26716.0
2016-09-15 12:10:00,76.14,76.21,76.1,76.2,18717.0,58.4194,58.4731,58.3887,58.4654,18717.0
2016-09-15 12:15:00,76.19,76.26,76.13,76.25,36708.0,58.4577,58.5114,58.4117,58.5037,36708.0
2016-09-15 12:20:00,76.25,76.4,76.16,76.37,54600.0,58.5037,58.6188,58.4347,58.5958,54600.0
2016-09-15 12:25:00,76.36,76.37,76.29,76.33,32893.0,58.5881,58.5958,58.5344,58.5651,32893.0
2016-09-15 12:30:00,76.33,76.38,76.3,76.32,24531.0,58.5651,58.6035,58.5421,58.5575,24531.0
2016-09-15 12:35:00,76.33,76.33,76.19,76.19,28400.0,58.5651,58.5651,58.4577,58.4577,28400.0
2016-09-15 12:40:00,76.18,76.18,76.03,76.09,23404.0,58.45,58.45,58.335,58.381,23404.0
2016-09-15 12:45:00,76.09,76.12,76.06,76.08,27199.0,58.381,58.404,58.358,58.3733,27199.0
2016-09-15 12:50:00,76.06,76.09,75.97,75.98,30351.0,58.358,58.381,58.2889,58.2966,30351.0
2016-09-15 12:55:00,75.98,76.11,75.96,76.11,19658.0,58.2966,58.3963,58.2812,58.3963,19658.0
2016-09-15 13:00:00,76.12,76.2,76.09,76.16,21908.0,58.404,58.4654,58.381,58.4347,21908.0
2016-09-15 13:05:00,76.17,76.26,76.14,76.26,81054.0,58.4424,58.5114,58.4194,58.5114,81054.0
2016-09-15 13:10:00,76.26,76.32,76.19,76.32,37131.0,58.5114,58.5575,58.4577,58.5575,37131.0
2016-09-15 13:15:00,76.32,76.33,76.21,76.28,46264.0,58.5575,58.5651,58.4731,58.5268,46264.0
2016-09-15 13:20:00,76.28,76.29,76.24,76.27,44163.0,58.5268,58.5344,58.4961,58.5191,44163.0
2016-09-15 13:25:00,76.28,76.43,76.24,76.37,46410.0,58.5268,58.6419,58.4961,58.5958,46410.0
2016-09-15 13:30:00,76.38,76.67,76.38,76.66,32570.0,58.6035,58.826,58.6035,58.8183,32570.0
2016-09-15 13:35:00,76.65,76.66,76.54,76.57,31480.0,58.8107,58.8183,58.7263,58.7493,31480.0
2016-09-15 13:40:00,76.57,76.8,76.56,76.75,19934.0,58.7493,58.9257,58.7416,58.8874,19934.0
2016-09-15 13:45:00,76.75,76.78,76.71,76.72,16823.0,58.8874,58.9104,58.8567,58.8644,16823.0
2016-09-15 13:50:00,76.72,76.75,76.65,76.74,19075.0,58.8644,58.8874,58.8107,58.8797,19075.0
2016-09-15 13:55:00,76.73,76.85,76.68,76.8,24127.0,58.872,58.9641,58.8337,58.9257,24127.0
2016-09-15 14:00:00,76.8,76.81,76.73,76.75,21241.0,58.9257,58.9334,58.872,58.8874,21241.0
2016-09-15 14:05:00,76.76,76.81,76.7,76.81,20197.0,58.8951,58.9334,58.849,58.9334,20197.0
2016-09-15 14:10:00,76.81,76.81,76.67,76.67,15895.0,58.9334,58.9334,58.826,58.826,15895.0
2016-09-15 14:15:00,76.67,76.73,76.66,76.72,22136.0,58.826,58.872,58.8183,58.8644,22136.0
2016-09-15 14:20:00,76.72,76.76,76.7,76.71,14862.0,58.8644,58.8951,58.849,58.8567,14862.0
2016-09-15 14:25:00,76.71,76.71,76.6,76.64,15990.0,58.8567,58.8567,58.7723,58.803,15990.0
2016-09-15 14:30:00,76.65,76.68,76.64,76.66,21536.0,58.8107,58.8337,58.803,58.8183,21536.0
2016-09-15 14:35:00,76.66,76.74,76.65,76.69,27754.0,58.8183,58.8797,58.8107,58.8413,27754.0
2016-09-15 14:40:00,76.68,76.68,76.56,76.57,19611.0,58.8337,58.8337,58.7416,58.7493,19611.0
2016-09-15 14:45:00,76.58,76.58,76.51,76.53,23466.0,58.7569,58.7569,58.7032,58.7186,23466.0
2016-09-15 14:50:00,76.51,76.6,76.47,76.57,23411.0,58.7032,58.7723,58.6725,58.7493,23411.0
2016-09-15 14:55:00,76.57,76.64,76.55,76.56,21040.0,58.7493,58.803,58.7339,58.7416,21040.0
2016-09-15 15:00:00,76.56,76.65,76.56,76.59,26395.0,58.7416,58.8107,58.7416,58.7646,26395.0
2016-09-15 15:05:00,76.59,76.64,76.56,76.64,25939.0,58.7646,58.803,58.7416,58.803,25939.0
2016-09-15 15:10:00,76.64,76.64,76.54,76.62,26537.0,58.803,58.803,58.7263,58.7876,26537.0
2016-09-15 15:15:00,76.61,76.61,76.44,76.5,27395.0,58.78,58.78,58.6495,58.6956,27395.0
2016-09-15 15:20:00,76.51,76.56,76.46,76.52,30500.0,58.7032,58.7416,58.6649,58.7109,30500.0
2016-09-15 15:25:00,76.52,76.52,76.48,76.51,22006.0,58.7109,58.7109,58.6802,58.7032,22006.0
2016-09-15 15:30:00,76.51,76.61,76.49,76.55,36662.0,58.7032,58.78,58.6879,58.7339,36662.0
2016-09-15 15:35:00,76.56,76.65,76.52,76.65,186571.0,58.7416,58.8107,58.7109,58.8107,186571.0
2016-09-15 15:40:00,76.65,76.73,76.6,76.69,90078.0,58.8107,58.872,58.7723,58.8413,90078.0
2016-09-15 15:45:00,76.69,76.74,76.6,76.62,52313.0,58.8413,58.8797,58.7723,58.7876,52313.0
2016-09-15 15:50:00,76.62,76.63,76.53,76.54,91340.0,58.7876,58.7953,58.7186,58.7263,91340.0
2016-09-15 15:55:00,76.54,76.63,76.52,76.6,155859.0,58.7263,58.7953,58.7109,58.7723,155859.0
2016-09-16 09:30:00,76.12,76.26,76.0,76.01,415716.0,58.404,58.5114,58.3119,58.3196,415716.0
2016-09-16 09:35:00,76.0,76.18,76.0,76.02,94814.0,58.3119,58.45,58.3119,58.3273,94814.0
2016-09-16 09:40:00,76.02,76.02,75.53,75.69,123971.0,58.3273,58.3273,57.9513,58.0741,123971.0
2016-09-16 09:45:00,75.72,76.07,75.68,75.79,71672.0,58.0971,58.3656,58.0664,58.1508,71672.0
2016-09-16 09:50:00,75.8,75.97,75.76,75.97,28181.0,58.1585,58.2889,58.1278,58.2889,28181.0
2016-09-16 09:55:00,75.95,76.13,75.95,76.11,35380.0,58.2736,58.4117,58.2736,58.3963,35380.0
2016-09-16 10:00:00,76.11,76.11,75.99,76.11,77886.0,58.3963,58.3963,58.3043,58.3963,77886.0
2016-09-16 10:05:00,76.09,76.11,75.98,76.06,119030.0,58.381,58.3963,58.2966,58.358,119030.0
2016-09-16 10:10:00,76.05,76.06,75.84,75.87,15609.0,58.3503,58.358,58.1892,58.2122,15609.0
2016-09-16 10:15:00,75.86,76.07,75.82,75.97,18370.0,58.2045,58.3656,58.1738,58.2889,18370.0
2016-09-16 10:20:00,75.97,76.1,75.9,76.06,20132.0,58.2889,58.3887,58.2352,58.358,20132.0
2016-09-16 10:25:00,76.07,76.21,75.97,76.21,29490.0,58.3656,58.4731,58.2889,58.4731,29490.0
2016-09-16 10:30:00,76.21,76.35,76.18,76.31,25573.0,58.4731,58.5805,58.45,58.5498,25573.0
2016-09-16 10:35:00,76.31,76.61,76.29,76.61,43352.0,58.5498,58.78,58.5344,58.78,43352.0
2016-09-16 10:40:00,76.63,76.7,76.5,76.67,31474.0,58.7953,58.849,58.6956,58.826,31474.0
2016-09-16 10:45:00,76.67,76.68,76.45,76.59,27696.0,58.826,58.8337,58.6572,58.7646,27696.0
2016-09-16 10:50:00,76.58,76.58,76.4,76.43,55337.0,58.7569,58.7569,58.6188,58.6419,55337.0
2016-09-16 10:55:00,76.42,76.55,76.29,76.29,26220.0,58.6342,58.7339,58.5344,58.5344,26220.0
2016-09-16 11:00:00,76.29,76.32,75.98,76.06,228918.0,58.5344,58.5575,58.2966,58.358,228918.0
2016-09-16 11:05:00,76.05,76.06,75.87,76.01,93016.0,58.3503,58.358,58.2122,58.3196,93016.0
2016-09-16 11:10:00,76.0,76.05,76.0,76.0,48633.0,58.3119,58.3503,58.3119,58.3119,48633.0
2016-09-16 11:15:00,76.01,76.05,75.9,76.02,78702.0,58.3196,58.3503,58.2352,58.3273,78702.0
2016-09-16 11:20:00,76.02,76.08,76.0,76.02,19604.0,58.3273,58.3733,58.3119,58.3273,19604.0
2016-09-16 11:25:00,76.02,76.06,76.0,76.03,31826.0,58.3273,58.358,58.3119,58.335,31826.0
2016-09-16 11:30:00,76.02,76.16,76.02,76.14,15085.0,58.3273,58.4347,58.3273,58.4194,15085.0
2016-09-16 11:35:00,76.15,76.39,76.12,76.35,27667.0,58.427,58.6112,58.404,58.5805,27667.0
2016-09-16 11:40:00,76.34,76.42,76.27,76.41,22923.0,58.5728,58.6342,58.5191,58.6265,22923.0
2016-09-16 11:45:00,76.41,76.56,76.32,76.32,29344.0,58.6265,58.7416,58.5575,58.5575,29344.0
2016-09-16 11:50:00,76.33,76.39,76.28,76.37,19003.0,58.5651,58.6112,58.5268,58.5958,19003.0
2016-09-16 11:55:00,76.37,76.5,76.3,76.49,41590.0,58.5958,58.6956,58.5421,58.6879,41590.0
2016-09-16 12:00:00,76.48,76.56,76.42,76.53,35981.0,58.6802,58.7416,58.6342,58.7186,35981.0
2016-09-16 12:05:00,76.53,76.6,76.51,76.56,24820.0,58.7186,58.7723,58.7032,58.7416,24820.0
2016-09-16 12:10:00,76.56,76.69,76.53,76.69,37786.0,58.7416,58.8413,58.7186,58.8413,37786.0
2016-09-16 12:15:00,76.69,76.76,76.65,76.71,55720.0,58.8413,58.8951,58.8107,58.8567,55720.0
2016-09-16 12:20:00,76.71,76.82,76.68,76.79,62884.0,58.8567,58.9411,58.8337,58.9181,62884.0
2016-09-16 12:25:00,76.82,76.89,76.77,76.82,41716.0,58.9411,58.9948,58.9027,58.9411,41716.0
2016-09-16 12:30:00,76.82,76.97,76.8,76.88,61702.0,58.9411,59.0562,58.9257,58.9871,61702.0
2016-09-16 12:35:00,76.88,76.97,76.82,76.9,49882.0,58.9871,59.0562,58.9411,59.0025,49882.0
2016-09-16 12:40:00,76.9,77.0,76.88,77.0,31977.0,59.0025,59.0792,58.9871,59.0792,31977.0
2016-09-16 12:45:00,77.0,77.0,76.91,76.95,25782.0,59.0792,59.0792,59.0101,59.0408,25782.0
2016-09-16 12:50:00,76.95,77.0,76.89,77.0,32492.0,59.0408,59.0792,58.9948,59.0792,32492.0
2016-09-16 12:55:00,77.0,77.01,76.94,76.97,59140.0,59.0792,59.0869,59.0332,59.0562,59140.0
2016-09-16 13:00:00,76.97,77.04,76.89,76.9,58356.0,59.0562,59.1099,58.9948,59.0025,58356.0
2016-09-16 13:05:00,76.9,76.9,76.73,76.73,26826.0,59.0025,59.0025,58.872,58.872,26826.0
2016-09-16 13:10:00,76.73,76.83,76.65,76.78,32226.0,58.872,58.9488,58.8107,58.9104,32226.0
2016-09-16 13:15:00,76.77,77.05,76.76,77.0,102464.0,58.9027,59.1176,58.8951,59.0792,102464.0
2016-09-16 13:20:00,77.0,77.01,76.85,76.95,34235.0,59.0792,59.0869,58.9641,59.0408,34235.0
2016-09-16 13:25:00,76.96,77.04,76.95,77.0,30282.0,59.0485,59.1099,59.0408,59.0792,30282.0
2016-09-16 13:30:00,77.01,77.02,76.98,76.99,44143.0,59.0869,59.0945,59.0639,59.0715,44143.0
2016-09-16 13:35:00,76.98,76.99,76.75,76.75,22805.0,59.0639,59.0715,58.8874,58.8874,22805.0
2016-09-16 13:40:00,76.75,76.75,76.63,76.66,31581.0,58.8874,58.8874,58.7953,58.8183,31581.0
2016-09-16 13:45:00,76.65,76.67,76.45,76.51,24081.0,58.8107,58.826,58.6572,58.7032,24081.0
2016-09-16 13:50:00,76.51,76.54,76.47,76.49,15000.0,58.7032,58.7263,58.6725,58.6879,15000.0
2016-09-16 13:55:00,76.48,76.48,76.31,76.34,22694.0,58.6802,58.6802,58.5498,58.5728,22694.0
2016-09-16 14:00:00,76.33,76.45,76.33,76.37,37941.0,58.5651,58.6572,58.5651,58.5958,37941.0
2016-09-16 14:05:00,76.38,76.39,76.27,76.36,19750.0,58.6035,58.6112,58.5191,58.5881,19750.0
2016-09-16 14:10:00,76.37,76.45,76.37,76.43,42915.0,58.5958,58.6572,58.5958,58.6419,42915.0
2016-09-16 14:15:00,76.43,76.44,76.39,76.42,24961.0,58.6419,58.6495,58.6112,58.6342,24961.0
2016-09-16 14:20:00,76.42,76.44,76.39,76.4,20824.0,58.6342,58.6495,58.6112,58.6188,20824.0
2016-09-16 14:25:00,76.4,76.45,76.39,76.44,22466.0,58.6188,58.6572,58.6112,58.6495,22466.0
2016-09-16 14:30:00,76.44,76.48,76.38,76.42,28863.0,58.6495,58.6802,58.6035,58.6342,28863.0
2016-09-16 14:35:00,76.43,76.44,76.4,76.41,16642.0,58.6419,58.6495,58.6188,58.6265,16642.0
2016-09-16 14:40:00,76.41,76.48,76.39,76.47,35840.0,58.6265,58.6802,58.6112,58.6725,35840.0
2016-09-16 14:45:00,76.47,76.47,76.4,76.42,25786.0,58.6725,58.6725,58.6188,58.6342,25786.0
2016-09-16 14:50:00,76.42,76.48,76.41,76.47,29163.0,58.6342,58.6802,58.6265,58.6725,29163.0
2016-09-16 14:55:00,76.45,76.46,76.39,76.41,45877.0,58.6572,58.6649,58.6112,58.6265,45877.0
2016-09-16 15:00:00,76.42,76.56,76.4,76.51,40512.0,58.6342,58.7416,58.6188,58.7032,40512.0
2016-09-16 15:05:00,76.51,76.54,76.47,76.48,37730.0,58.7032,58.7263,58.6725,58.6802,37730.0
2016-09-16 15:10:00,76.48,76.55,76.47,76.51,39108.0,58.6802,58.7339,58.6725,58.7032,39108.0
2016-09-16 15:15:00,76.51,76.52,76.42,76.47,36792.0,58.7032,58.7109,58.6342,58.6725,36792.0
2016-09-16 15:20:00,76.47,76.58,76.46,76.5,37284.0,58.6725,58.7569,58.6649,58.6956,37284.0
2016-09-16 15:25:00,76.5,76.53,76.46,76.5,43297.0,58.6956,58.7186,58.6649,58.6956,43297.0
2016-09-16 15:30:00,76.5,76.74,76.5,76.68,46713.0,58.6956,58.8797,58.6956,58.8337,46713.0
2016-09-16 15:35:00,76.68,76.85,76.68,76.84,90327.0,58.8337,58.9641,58.8337,58.9564,90327.0
2016-09-16 15:40:00,76.83,76.84,76.69,76.71,92463.0,58.9488,58.9564,58.8413,58.8567,92463.0
2016-09-16 15:45:00,76.72,76.87,76.71,76.8,84890.0,58.8644,58.9795,58.8567,58.9257,84890.0
2016-09-16 15:50:00,76.8,76.89,76.78,76.87,120080.0,58.9257,58.9948,58.9104,58.9795,120080.0
2016-09-16 15:55:00,76.87,77.05,76.86,76.94,355749.0,58.9795,59.1176,58.9718,59.0332,355749.0
2016-09-19 09:30:00,77.06,77.33,76.91,77.2,116347.0,59.1252,59.3324,59.0101,59.2326,116347.0
2016-09-19 09:35:00,77.2,77.37,77.19,77.31,50638.0,59.2326,59.3631,59.225,59.317,50638.0
2016-09-19 09:40:00,77.3,77.37,77.0,77.34,150153.0,59.3094,59.3631,59.0792,59.3401,150153.0
2016-09-19 09:45:00,77.38,77.54,77.29,77.52,16725.0,59.3708,59.4935,59.3017,59.4782,16725.0
2016-09-19 09:50:00,77.52,77.6,77.19,77.21,34132.0,59.4782,59.5396,59.225,59.2403,34132.0
2016-09-19 09:55:00,77.21,77.51,77.21,77.37,30381.0,59.2403,59.4705,59.2403,59.3631,30381.0
2016-09-19 10:00:00,77.38,77.53,77.38,77.45,24369.0,59.3708,59.4858,59.3708,59.4245,24369.0
2016-09-19 10:05:00,77.44,77.45,77.31,77.4,29521.0,59.4168,59.4245,59.317,59.3861,29521.0
2016-09-19 10:10:00,77.41,77.44,77.32,77.34,19099.0,59.3938,59.4168,59.3247,59.3401,19099.0
2016-09-19 10:15:00,77.35,77.57,77.35,77.56,15910.0,59.3477,59.5165,59.3477,59.5089,15910.0
2016-09-19 10:20:00,77.57,77.63,77.34,77.39,32596.0,59.5165,59.5626,59.3401,59.3784,32596.0
2016-09-19 10:25:00,77.38,77.4,77.28,77.38,62594.0,59.3708,59.3861,59.294,59.3708,62594.0
2016-09-19 10:30:00,77.41,77.53,77.4,77.47,18706.0,59.3938,59.4858,59.3861,59.4398,18706.0
2016-09-19 10:35:00,77.46,77.46,77.33,77.39,13377.0,59.4321,59.4321,59.3324,59.3784,13377.0
2016-09-19 10:40:00,77.39,77.39,77.26,77.29,16055.0,59.3784,59.3784,59.2787,59.3017,16055.0
2016-09-19 10:45:00,77.31,77.32,77.27,77.3,18063.0,59.317,59.3247,59.2864,59.3094,18063.0
2016-09-19 10:50:00,77.3,77.34,77.24,77.25,43635.0,59.3094,59.3401,59.2633,59.271,43635.0
2016-09-19 10:55:00,77.23,77.24,76.98,77.05,36948.0,59.2557,59.2633,59.0639,59.1176,36948.0
2016-09-19 11:00:00,77.07,77.13,76.97,77.0,162566.0,59.1329,59.1789,59.0562,59.0792,162566.0
2016-09-19 11:05:00,77.01,77.12,77.0,77.1,34602.0,59.0869,59.1713,59.0792,59.1559,34602.0
2016-09-19 11:10:00,77.11,77.13,76.86,76.86,81608.0,59.1636,59.1789,58.9718,58.9718,81608.0
2016-09-19 11:15:00,76.86,77.01,76.86,76.92,47856.0,58.9718,59.0869,58.9718,59.0178,47856.0
2016-09-19 11:20:00,76.92,77.06,76.91,76.95,37720.0,59.0178,59.1252,59.0101,59.0408,37720.0
2016-09-19 11:25:00,76.94,77.02,76.9,76.94,37291.0,59.0332,59.0945,59.0025,59.0332,37291.0
2016-09-19 11:30:00,76.94,77.03,76.88,77.01,27136.0,59.0332,59.1022,58.9871,59.0869,27136.0
2016-09-19 11:35:00,77.04,77.11,77.0,77.07,21116.0,59.1099,59.1636,59.0792,59.1329,21116.0
2016-09-19 11:40:00,77.05,77.1,77.02,77.09,32751.0,59.1176,59.1559,59.0945,59.1482,32751.0
2016-09-19 11:45:00,77.09,77.11,77.04,77.07,20548.0,59.1482,59.1636,59.1099,59.1329,20548.0
2016-09-19 11:50:00,77.08,77.12,77.03,77.12,22205.0,59.1406,59.1713,59.1022,59.1713,22205.0
2016-09-19 11:55:00,77.12,77.12,77.05,77.09,7789.0,59.1713,59.1713,59.1176,59.1482,7789.0
2016-09-19 12:00:00,77.08,77.11,77.04,77.05,20911.0,59.1406,59.1636,59.1099,59.1176,20911.0
2016-09-19 12:05:00,77.06,77.16,77.04,77.16,43927.0,59.1252,59.202,59.1099,59.202,43927.0
2016-09-19 12:10:00,77.15,77.17,77.05,77.05,57224.0,59.1943,59.2096,59.1176,59.1176,57224.0
2016-09-19 12:15:00,77.05,77.07,76.98,76.98,23707.0,59.1176,59.1329,59.0639,59.0639,23707.0
2016-09-19 12:20:00,76.97,76.99,76.86,76.89,14125.0,59.0562,59.0715,58.9718,58.9948,14125.0
2016-09-19 12:25:00,76.91,76.91,76.82,76.88,11568.0,59.0101,59.0101,58.9411,58.9871,11568.0
2016-09-19 12:30:00,76.88,76.92,76.86,76.87,22582.0,58.9871,59.0178,58.9718,58.9795,22582.0
2016-09-19 12:35:00,76.88,76.91,76.77,76.78,30825.0,58.9871,59.0101,58.9027,58.9104,30825.0
2016-09-19 12:40:00,76.77,76.88,76.77,76.85,13169.0,58.9027,58.9871,58.9027,58.9641,13169.0
2016-09-19 12:45:00,76.87,76.87,76.75,76.75,8919.0,58.9795,58.9795,58.8874,58.8874,8919.0
2016-09-19 12:50:00,76.76,76.82,76.75,76.77,20969.0,58.8951,58.9411,58.8874,58.9027,20969.0
2016-09-19 12:55:00,76.76,76.78,76.71,76.75,28621.0,58.8951,58.9104,58.8567,58.8874,28621.0
2016-09-19 13:00:00,76.74,76.78,76.72,76.76,30870.0,58.8797,58.9104,58.8644,58.8951,30870.0
2016-09-19 13:05:00,76.75,76.81,76.74,76.74,14415.0,58.8874,58.9334,58.8797,58.8797,14415.0
2016-09-19 13:10:00,76.75,76.82,76.74,76.81,13286.0,58.8874,58.9411,58.8797,58.9334,13286.0
2016-09-19 13:15:00,76.81,76.82,76.75,76.8,17218.0,58.9334,58.9411,58.8874,58.9257,17218.0
2016-09-19 13:20:00,76.8,76.84,76.79,76.81,31547.0,58.9257,58.9564,58.9181,58.9334,31547.0
2016-09-19 13:25:00,76.81,76.83,76.79,76.81,17250.0,58.9334,58.9488,58.9181,58.9334,17250.0
2016-09-19 13:30:00,76.8,76.82,76.65,76.65,41732.0,58.9257,58.9411,58.8107,58.8107,41732.0
2016-09-19 13:35:00,76.66,76.66,76.59,76.63,12575.0,58.8183,58.8183,58.7646,58.7953,12575.0
2016-09-19 13:40:00,76.64,76.67,76.63,76.64,23736.0,58.803,58.826,58.7953,58.803,23736.0
2016-09-19 13:45:00,76.62,76.73,76.61,76.73,21152.0,58.7876,58.872,58.78,58.872,21152.0
2016-09-19 13:50:00,76.74,76.76,76.7,76.76,16104.0,58.8797,58.8951,58.849,58.8951,16104.0
2016-09-19 13:55:00,76.77,76.85,76.76,76.85,11914.0,58.9027,58.9641,58.8951,58.9641,11914.0
2016-09-19 14:00:00,76.85,76.85,76.74,76.8,12170.0,58.9641,58.9641,58.8797,58.9257,12170.0
2016-09-19 14:05:00,76.81,76.84,76.75,76.76,11438.0,58.9334,58.9564,58.8874,58.8951,11438.0
2016-09-19 14:10:00,76.76,76.82,76.73,76.79,13948.0,58.8951,58.9411,58.872,58.9181,13948.0
2016-09-19 14:15:00,76.79,76.79,76.74,76.74,13068.0,58.9181,58.9181,58.8797,58.8797,13068.0
2016-09-19 14:20:00,76.75,76.77,76.72,76.74,11686.0,58.8874,58.9027,58.8644,58.8797,11686.0
2016-09-19 14:25:00,76.75,76.77,76.69,76.75,18522.0,58.8874,58.9027,58.8413,58.8874,18522.0
2016-09-19 14:30:00,76.75,76.79,76.71,76.72,28211.0,58.8874,58.9181,58.8567,58.8644,28211.0
2016-09-19 14:35:00,76.72,76.76,76.72,76.73,18673.0,58.8644,58.8951,58.8644,58.872,18673.0
2016-09-19 14:40:00,76.74,76.79,76.69,76.69,14050.0,58.8797,58.9181,58.8413,58.8413,14050.0
2016-09-19 14:45:00,76.7,76.76,76.69,76.76,13474.0,58.849,58.8951,58.8413,58.8951,13474.0
2016-09-19 14:50:00,76.76,76.77,76.71,76.74,15551.0,58.8951,58.9027,58.8567,58.8797,15551.0
2016-09-19 14:55:00,76.75,76.77,76.73,76.74,13440.0,58.8874,58.9027,58.872,58.8797,13440.0
2016-09-19 15:00:00,76.75,76.78,76.74,76.75,13534.0,58.8874,58.9104,58.8797,58.8874,13534.0
2016-09-19 15:05:00,76.75,76.76,76.69,76.7,15102.0,58.8874,58.8951,58.8413,58.849,15102.0
2016-09-19 15:10:00,76.7,76.71,76.65,76.65,16010.0,58.849,58.8567,58.8107,58.8107,16010.0
2016-09-19 15:15:00,76.66,76.67,76.6,76.63,26401.0,58.8183,58.826,58.7723,58.7953,26401.0
2016-09-19 15:20:00,76.63,76.71,76.63,76.68,23802.0,58.7953,58.8567,58.7953,58.8337,23802.0
2016-09-19 15:25:00,76.69,76.77,76.68,76.68,33036.0,58.8413,58.9027,58.8337,58.8337,33036.0
2016-09-19 15:30:00,76.69,76.74,76.6,76.66,32100.0,58.8413,58.8797,58.7723,58.8183,32100.0
2016-09-19 15:35:00,76.65,76.76,76.65,76.73,48409.0,58.8107,58.8951,58.8107,58.872,48409.0
2016-09-19 15:40:00,76.72,76.78,76.69,76.74,52357.0,58.8644,58.9104,58.8413,58.8797,52357.0
2016-09-19 15:45:00,76.75,76.76,76.65,76.67,89596.0,58.8874,58.8951,58.8107,58.826,89596.0
2016-09-19 15:50:00,76.68,76.72,76.65,76.68,85046.0,58.8337,58.8644,58.8107,58.8337,85046.0
2016-09-19 15:55:00,76.69,76.72,76.54,76.57,184959.0,58.8413,58.8644,58.7263,58.7493,184959.0
2016-09-20 09:30:00,76.81,76.85,76.32,76.46,40696.0,58.9334,58.9641,58.5575,58.6649,40696.0
2016-09-20 09:35:00,76.47,76.62,76.3,76.41,23965.0,58.6725,58.7876,58.5421,58.6265,23965.0
2016-09-20 09:40:00,76.44,76.45,76.26,76.3,14930.0,58.6495,58.6572,58.5114,58.5421,14930.0
2016-09-20 09:45:00,76.3,76.4,76.28,76.35,9964.0,58.5421,58.6188,58.5268,58.5805,9964.0
2016-09-20 09:50:00,76.34,76.42,76.31,76.39,15640.0,58.5728,58.6342,58.5498,58.6112,15640.0
2016-09-20 09:55:00,76.37,76.68,76.34,76.67,26925.0,58.5958,58.8337,58.5728,58.826,26925.0
2016-09-20 10:00:00,76.67,76.73,76.54,76.54,16724.0,58.826,58.872,58.7263,58.7263,16724.0
2016-09-20 10:05:00,76.54,76.61,76.35,76.4,46327.0,58.7263,58.78,58.5805,58.6188,46327.0
2016-09-20 10:10:00,76.4,76.42,76.34,76.39,27553.0,58.6188,58.6342,58.5728,58.6112,27553.0
2016-09-20 10:15:00,76.38,76.41,76.3,76.35,22973.0,58.6035,58.6265,58.5421,58.5805,22973.0
2016-09-20 10:20:00,76.35,76.45,76.34,76.36,21750.0,58.5805,58.6572,58.5728,58.5881,21750.0
2016-09-20 10:25:00,76.37,76.6,76.37,76.52,30542.0,58.5958,58.7723,58.5958,58.7109,30542.0
2016-09-20 10:30:00,76.52,76.55,76.45,76.45,22089.0,58.7109,58.7339,58.6572,58.6572,22089.0
2016-09-20 10:35:00,76.43,76.51,76.39,76.46,37266.0,58.6419,58.7032,58.6112,58.6649,37266.0
2016-09-20 10:40:00,76.47,76.52,76.39,76.4,36748.0,58.6725,58.7109,58.6112,58.6188,36748.0
2016-09-20 10:45:00,76.4,76.45,76.39,76.45,19151.0,58.6188,58.6572,58.6112,58.6572,19151.0
2016-09-20 10:50:00,76.45,76.5,76.36,76.37,23480.0,58.6572,58.6956,58.5881,58.5958,23480.0
2016-09-20 10:55:00,76.37,76.46,76.36,76.4,23446.0,58.5958,58.6649,58.5881,58.6188,23446.0
2016-09-20 11:00:00,76.4,76.48,76.38,76.41,15695.0,58.6188,58.6802,58.6035,58.6265,15695.0
2016-09-20 11:05:00,76.41,76.46,76.36,76.42,15321.0,58.6265,58.6649,58.5881,58.6342,15321.0
2016-09-20 11:10:00,76.42,76.44,76.38,76.44,14610.0,58.6342,58.6495,58.6035,58.6495,14610.0
2016-09-20 11:15:00,76.44,76.48,76.4,76.47,18269.0,58.6495,58.6802,58.6188,58.6725,18269.0
2016-09-20 11:20:00,76.47,76.51,76.39,76.41,14438.0,58.6725,58.7032,58.6112,58.6265,14438.0
2016-09-20 11:25:00,76.42,76.43,76.38,76.4,16852.0,58.6342,58.6419,58.6035,58.6188,16852.0
2016-09-20 11:30:00,76.4,76.4,76.25,76.28,116509.0,58.6188,58.6188,58.5037,58.5268,116509.0
2016-09-20 11:35:00,76.28,76.29,76.21,76.26,16764.0,58.5268,58.5344,58.4731,58.5114,16764.0
2016-09-20 11:40:00,76.26,76.39,76.24,76.39,17827.0,58.5114,58.6112,58.4961,58.6112,17827.0
2016-09-20 11:45:00,76.39,76.39,76.36,76.38,15911.0,58.6112,58.6112,58.5881,58.6035,15911.0
2016-09-20 11:50:00,76.39,76.4,76.35,76.4,15764.0,58.6112,58.6188,58.5805,58.6188,15764.0
2016-09-20 11:55:00,76.39,76.4,76.33,76.34,24536.0,58.6112,58.6188,58.5651,58.5728,24536.0
2016-09-20 12:00:00,76.35,76.39,76.33,76.39,17734.0,58.5805,58.6112,58.5651,58.6112,17734.0
2016-09-20 12:05:00,76.39,76.39,76.34,76.38,12831.0,58.6112,58.6112,58.5728,58.6035,12831.0
2016-09-20 12:10:00,76.38,76.4,76.36,76.36,9227.0,58.6035,58.6188,58.5881,58.5881,9227.0
2016-09-20 12:15:00,76.36,76.4,76.36,76.37,9357.0,58.5881,58.6188,58.5881,58.5958,9357.0
2016-09-20 12:20:00,76.38,76.42,76.37,76.41,15595.0,58.6035,58.6342,58.5958,58.6265,15595.0
2016-09-20 12:25:00,76.4,76.44,76.39,76.44,21639.0,58.6188,58.6495,58.6112,58.6495,21639.0
2016-09-20 12:30:00,76.44,76.44,76.36,76.36,11462.0,58.6495,58.6495,58.5881,58.5881,11462.0
2016-09-20 12:35:00,76.37,76.42,76.35,76.41,21570.0,58.5958,58.6342,58.5805,58.6265,21570.0
2016-09-20 12:40:00,76.41,76.41,76.37,76.39,59300.0,58.6265,58.6265,58.5958,58.6112,59300.0
2016-09-20 12:45:00,76.38,76.39,76.31,76.31,18580.0,58.6035,58.6112,58.5498,58.5498,18580.0
2016-09-20 12:50:00,76.32,76.34,76.3,76.32,5695.0,58.5575,58.5728,58.5421,58.5575,5695.0
2016-09-20 12:55:00,76.32,76.41,76.29,76.3,16366.0,58.5575,58.6265,58.5344,58.5421,16366.0
2016-09-20 13:00:00,76.3,76.33,76.27,76.29,10884.0,58.5421,58.5651,58.5191,58.5344,10884.0
2016-09-20 13:05:00,76.29,76.34,76.27,76.27,8380.0,58.5344,58.5728,58.5191,58.5191,8380.0
2016-09-20 13:10:00,76.27,76.35,76.25,76.34,13032.0,58.5191,58.5805,58.5037,58.5728,13032.0
2016-09-20 13:15:00,76.34,76.34,76.31,76.31,9825.0,58.5728,58.5728,58.5498,58.5498,9825.0
2016-09-20 13:20:00,76.3,76.31,76.24,76.3,13720.0,58.5421,58.5498,58.4961,58.5421,13720.0
2016-09-20 13:25:00,76.31,76.33,76.24,76.24,13920.0,58.5498,58.5651,58.4961,58.4961,13920.0
2016-09-20 13:30:00,76.25,76.26,76.17,76.23,23255.0,58.5037,58.5114,58.4424,58.4884,23255.0
2016-09-20 13:35:00,76.22,76.28,76.21,76.26,15393.0,58.4807,58.5268,58.4731,58.5114,15393.0
2016-09-20 13:40:00,76.25,76.25,76.19,76.19,26614.0,58.5037,58.5037,58.4577,58.4577,26614.0
2016-09-20 13:45:00,76.18,76.19,76.11,76.11,41652.0,58.45,58.4577,58.3963,58.3963,41652.0
2016-09-20 13:50:00,76.12,76.12,76.01,76.06,16129.0,58.404,58.404,58.3196,58.358,16129.0
2016-09-20 13:55:00,76.07,76.24,76.06,76.21,26922.0,58.3656,58.4961,58.358,58.4731,26922.0
2016-09-20 14:00:00,76.22,76.24,76.17,76.23,18183.0,58.4807,58.4961,58.4424,58.4884,18183.0
2016-09-20 14:05:00,76.24,76.29,76.22,76.23,21873.0,58.4961,58.5344,58.4807,58.4884,21873.0
2016-09-20 14:10:00,76.24,76.25,76.2,76.22,16148.0,58.4961,58.5037,58.4654,58.4807,16148.0
2016-09-20 14:15:00,76.22,76.23,76.17,76.19,20016.0,58.4807,58.4884,58.4424,58.4577,20016.0
2016-09-20 14:20:00,76.19,76.2,76.16,76.18,19486.0,58.4577,58.4654,58.4347,58.45,19486.0
2016-09-20 14:25:00,76.17,76.17,76.11,76.13,12080.0,58.4424,58.4424,58.3963,58.4117,12080.0
2016-09-20 14:30:00,76.12,76.13,76.08,76.13,17986.0,58.404,58.4117,58.3733,58.4117,17986.0
2016-09-20 14:35:00,76.12,76.12,76.08,76.1,14415.0,58.404,58.404,58.3733,58.3887,14415.0
2016-09-20 14:40:00,76.09,76.13,76.04,76.04,52040.0,58.381,58.4117,58.3426,58.3426,52040.0
2016-09-20 14:45:00,76.05,76.07,76.02,76.04,45980.0,58.3503,58.3656,58.3273,58.3426,45980.0
2016-09-20 14:50:00,76.03,76.08,76.01,76.01,51464.0,58.335,58.3733,58.3196,58.3196,51464.0
2016-09-20 14:55:00,76.02,76.08,76.0,76.01,52181.0,58.3273,58.3733,58.3119,58.3196,52181.0
2016-09-20 15:00:00,76.01,76.03,75.98,75.98,40210.0,58.3196,58.335,58.2966,58.2966,40210.0
2016-09-20 15:05:00,75.99,76.02,75.98,76.0,22167.0,58.3043,58.3273,58.2966,58.3119,22167.0
2016-09-20 15:10:00,76.0,76.05,75.95,76.03,32342.0,58.3119,58.3503,58.2736,58.335,32342.0
2016-09-20 15:15:00,76.05,76.11,75.99,76.11,61933.0,58.3503,58.3963,58.3043,58.3963,61933.0
2016-09-20 15:20:00,76.1,76.12,76.08,76.11,18220.0,58.3887,58.404,58.3733,58.3963,18220.0
2016-09-20 15:25:00,76.12,76.15,76.04,76.14,58489.0,58.404,58.427,58.3426,58.4194,58489.0
2016-09-20 15:30:00,76.14,76.16,76.06,76.14,31710.0,58.4194,58.4347,58.358,58.4194,31710.0
2016-09-20 15:35:00,76.14,76.15,76.1,76.12,91408.0,58.4194,58.427,58.3887,58.404,91408.0
2016-09-20 15:40:00,76.12,76.13,76.09,76.12,38616.0,58.404,58.4117,58.381,58.404,38616.0
2016-09-20 15:45:00,76.12,76.16,76.11,76.13,95305.0,58.404,58.4347,58.3963,58.4117,95305.0
2016-09-20 15:50:00,76.13,76.14,76.08,76.08,82914.0,58.4117,58.4194,58.3733,58.3733,82914.0
2016-09-20 15:55:00,76.09,76.09,75.94,75.94,115473.0,58.381,58.381,58.2659,58.2659,115473.0
2016-09-21 09:30:00,76.05,76.32,76.05,76.29,22984.0,58.3503,58.5575,58.3503,58.5344,22984.0
2016-09-21 09:35:00,76.26,76.3,75.95,75.95,11818.0,58.5114,58.5421,58.2736,58.2736,11818.0
2016-09-21 09:40:00,75.97,76.13,75.87,76.0,12217.0,58.2889,58.4117,58.2122,58.3119,12217.0
2016-09-21 09:45:00,76.0,76.28,75.99,76.2,29000.0,58.3119,58.5268,58.3043,58.4654,29000.0
2016-09-21 09:50:00,76.2,76.27,76.14,76.27,11842.0,58.4654,58.5191,58.4194,58.5191,11842.0
2016-09-21 09:55:00,76.25,76.46,76.25,76.44,28308.0,58.5037,58.6649,58.5037,58.6495,28308.0
2016-09-21 10:00:00,76.42,76.46,76.39,76.44,5586.0,58.6342,58.6649,58.6112,58.6495,5586.0
2016-09-21 10:05:00,76.45,76.47,76.42,76.44,11809.0,58.6572,58.6725,58.6342,58.6495,11809.0
2016-09-21 10:10:00,76.43,76.43,76.34,76.36,12094.0,58.6419,58.6419,58.5728,58.5881,12094.0
2016-09-21 10:15:00,76.37,76.49,76.34,76.49,26458.0,58.5958,58.6879,58.5728,58.6879,26458.0
2016-09-21 10:20:00,76.46,76.47,76.35,76.36,14345.0,58.6649,58.6725,58.5805,58.5881,14345.0
2016-09-21 10:25:00,76.37,76.41,76.33,76.36,22414.0,58.5958,58.6265,58.5651,58.5881,22414.0
2016-09-21 10:30:00,76.37,76.4,76.32,76.36,30437.0,58.5958,58.6188,58.5575,58.5881,30437.0
2016-09-21 10:35:00,76.36,76.41,76.29,76.31,16043.0,58.5881,58.6265,58.5344,58.5498,16043.0
2016-09-21 10:40:00,76.31,76.34,76.26,76.27,10375.0,58.5498,58.5728,58.5114,58.5191,10375.0
2016-09-21 10:45:00,76.27,76.29,76.2,76.22,18625.0,58.5191,58.5344,58.4654,58.4807,18625.0
2016-09-21 10:50:00,76.21,76.31,76.21,76.28,19683.0,58.4731,58.5498,58.4731,58.5268,19683.0
2016-09-21 10:55:00,76.28,76.3,76.18,76.23,23129.0,58.5268,58.5421,58.45,58.4884,23129.0
2016-09-21 11:00:00,76.23,76.27,76.21,76.25,16645.0,58.4884,58.5191,58.4731,58.5037,16645.0
2016-09-21 11:05:00,76.25,76.35,76.23,76.28,39173.0,58.5037,58.5805,58.4884,58.5268,39173.0
2016-09-21 11:10:00,76.27,76.43,76.26,76.4,55631.0,58.5191,58.6419,58.5114,58.6188,55631.0
2016-09-21 11:15:00,76.42,76.42,76.26,76.31,39749.0,58.6342,58.6342,58.5114,58.5498,39749.0
2016-09-21 11:20:00,76.27,76.29,76.22,76.24,8885.0,58.5191,58.5344,58.4807,58.4961,8885.0
2016-09-21 11:25:00,76.23,76.29,76.18,76.18,26271.0,58.4884,58.5344,58.45,58.45,26271.0
2016-09-21 11:30:00,76.18,76.2,76.14,76.14,17234.0,58.45,58.4654,58.4194,58.4194,17234.0
2016-09-21 11:35:00,76.11,76.11,76.06,76.11,17253.0,58.3963,58.3963,58.358,58.3963,17253.0
2016-09-21 11:40:00,76.12,76.2,76.1,76.1,12675.0,58.404,58.4654,58.3887,58.3887,12675.0
2016-09-21 11:45:00,76.1,76.13,76.04,76.07,15472.0,58.3887,58.4117,58.3426,58.3656,15472.0
2016-09-21 11:50:00,76.06,76.07,76.02,76.07,11706.0,58.358,58.3656,58.3273,58.3656,11706.0
2016-09-21 11:55:00,76.08,76.1,76.01,76.06,12183.0,58.3733,58.3887,58.3196,58.358,12183.0
2016-09-21 12:00:00,76.07,76.11,76.0,76.03,9524.0,58.3656,58.3963,58.3119,58.335,9524.0
2016-09-21 12:05:00,76.02,76.08,75.99,76.07,11189.0,58.3273,58.3733,58.3043,58.3656,11189.0
2016-09-21 12:10:00,76.05,76.06,75.9,75.9,5157.0,58.3503,58.358,58.2352,58.2352,5157.0
2016-09-21 12:15:00,75.88,75.93,75.83,75.92,34131.0,58.2199,58.2582,58.1815,58.2506,34131.0
2016-09-21 12:20:00,75.92,75.95,75.89,75.93,11743.0,58.2506,58.2736,58.2275,58.2582,11743.0
2016-09-21 12:25:00,75.92,75.92,75.84,75.85,7163.0,58.2506,58.2506,58.1892,58.1968,7163.0
2016-09-21 12:30:00,75.85,75.86,75.79,75.79,9707.0,58.1968,58.2045,58.1508,58.1508,9707.0
2016-09-21 12:35:00,75.77,75.81,75.75,75.78,7963.0,58.1355,58.1662,58.1201,58.1431,7963.0
2016-09-21 12:40:00,75.78,75.79,75.72,75.74,8478.0,58.1431,58.1508,58.0971,58.1124,8478.0
2016-09-21 12:45:00,75.75,75.85,75.74,75.75,8502.0,58.1201,58.1968,58.1124,58.1201,8502.0
2016-09-21 12:50:00,75.76,75.81,75.73,75.81,8737.0,58.1278,58.1662,58.1048,58.1662,8737.0
2016-09-21 12:55:00,75.81,75.9,75.81,75.89,9154.0,58.1662,58.2352,58.1662,58.2275,9154.0
2016-09-21 13:00:00,75.88,75.99,75.88,75.96,8860.0,58.2199,58.3043,58.2199,58.2812,8860.0
2016-09-21 13:05:00,75.95,75.95,75.87,75.91,9715.0,58.2736,58.2736,58.2122,58.2429,9715.0
2016-09-21 13:10:00,75.91,75.92,75.81,75.81,4800.0,58.2429,58.2506,58.1662,58.1662,4800.0
2016-09-21 13:15:00,75.82,75.82,75.76,75.81,8553.0,58.1738,58.1738,58.1278,58.1662,8553.0
2016-09-21 13:20:00,75.82,75.83,75.78,75.79,10157.0,58.1738,58.1815,58.1431,58.1508,10157.0
2016-09-21 13:25:00,75.79,75.85,75.79,75.84,9957.0,58.1508,58.1968,58.1508,58.1892,9957.0
2016-09-21 13:30:00,75.82,75.84,75.79,75.81,8666.0,58.1738,58.1892,58.1508,58.1662,8666.0
2016-09-21 13:35:00,75.8,75.83,75.79,75.82,8745.0,58.1585,58.1815,58.1508,58.1738,8745.0
2016-09-21 13:40:00,75.83,75.87,75.81,75.86,13246.0,58.1815,58.2122,58.1662,58.2045,13246.0
2016-09-21 13:45:00,75.84,75.94,75.84,75.9,20674.0,58.1892,58.2659,58.1892,58.2352,20674.0
2016-09-21 13:50:00,75.89,75.9,75.84,75.87,10116.0,58.2275,58.2352,58.1892,58.2122,10116.0
2016-09-21 13:55:00,75.87,75.92,75.86,75.92,9222.0,58.2122,58.2506,58.2045,58.2506,9222.0
2016-09-21 14:00:00,75.94,76.12,75.85,76.07,55353.0,58.2659,58.404,58.1968,58.3656,55353.0
2016-09-21 14:05:00,76.11,76.23,76.11,76.21,13331.0,58.3963,58.4884,58.3963,58.4731,13331.0
2016-09-21 14:10:00,76.17,76.31,76.17,76.25,33926.0,58.4424,58.5498,58.4424,58.5037,33926.0
2016-09-21 14:15:00,76.28,76.31,76.14,76.21,16188.0,58.5268,58.5498,58.4194,58.4731,16188.0
2016-09-21 14:20:00,76.21,76.24,76.08,76.08,14666.0,58.4731,58.4961,58.3733,58.3733,14666.0
2016-09-21 14:25:00,76.1,76.11,75.98,76.06,14109.0,58.3887,58.3963,58.2966,58.358,14109.0
2016-09-21 14:30:00,76.05,76.13,76.03,76.13,12948.0,58.3503,58.4117,58.335,58.4117,12948.0
2016-09-21 14:35:00,76.13,76.25,76.11,76.23,17484.0,58.4117,58.5037,58.3963,58.4884,17484.0
2016-09-21 14:40:00,76.23,76.25,76.17,76.22,13216.0,58.4884,58.5037,58.4424,58.4807,13216.0
2016-09-21 14:45:00,76.21,76.31,76.21,76.25,16940.0,58.4731,58.5498,58.4731,58.5037,16940.0
2016-09-21 14:50:00,76.25,76.26,76.23,76.25,23652.0,58.5037,58.5114,58.4884,58.5037,23652.0
2016-09-21 14:55:00,76.26,76.47,76.26,76.45,19607.0,58.5114,58.6725,58.5114,58.6572,19607.0
2016-09-21 15:00:00,76.43,76.46,76.39,76.46,13737.0,58.6419,58.6649,58.6112,58.6649,13737.0
2016-09-21 15:05:00,76.44,76.57,76.44,76.5,19106.0,58.6495,58.7493,58.6495,58.6956,19106.0
2016-09-21 15:10:00,76.48,76.55,76.48,76.54,11759.0,58.6802,58.7339,58.6802,58.7263,11759.0
2016-09-21 15:15:00,76.56,76.61,76.55,76.58,15578.0,58.7416,58.78,58.7339,58.7569,15578.0
2016-09-21 15:20:00,76.57,76.64,76.56,76.62,18408.0,58.7493,58.803,58.7416,58.7876,18408.0
2016-09-21 15:25:00,76.63,76.67,76.62,76.63,35732.0,58.7953,58.826,58.7876,58.7953,35732.0
2016-09-21 15:30:00,76.64,76.78,76.63,76.75,30928.0,58.803,58.9104,58.7953,58.8874,30928.0
2016-09-21 15:35:00,76.76,76.77,76.69,76.77,31736.0,58.8951,58.9027,58.8413,58.9027,31736.0
2016-09-21 15:40:00,76.78,76.9,76.78,76.9,32321.0,58.9104,59.0025,58.9104,59.0025,32321.0
2016-09-21 15:45:00,76.91,76.99,76.89,76.92,55069.0,59.0101,59.0715,58.9948,59.0178,55069.0
2016-09-21 15:50:00,76.93,76.94,76.83,76.86,54411.0,59.0255,59.0332,58.9488,58.9718,54411.0
2016-09-21 15:55:00,76.85,76.88,76.79,76.82,69557.0,58.9641,58.9871,58.9181,58.9411,69557.0
2016-09-22 09:30:00,77.37,77.5,77.18,77.5,35650.0,59.3631,59.4628,59.2173,59.4628,35650.0
2016-09-22 09:35:00,77.48,77.49,77.19,77.29,21950.0,59.4475,59.4552,59.225,59.3017,21950.0
2016-09-22 09:40:00,77.28,77.31,77.13,77.28,17221.0,59.294,59.317,59.1789,59.294,17221.0
2016-09-22 09:45:00,77.3,77.45,77.26,77.38,23556.0,59.3094,59.4245,59.2787,59.3708,23556.0
2016-09-22 09:50:00,77.37,77.51,77.3,77.49,31180.0,59.3631,59.4705,59.3094,59.4552,31180.0
2016-09-22 09:55:00,77.48,77.52,77.32,77.48,32158.0,59.4475,59.4782,59.3247,59.4475,32158.0
2016-09-22 10:00:00,77.47,77.58,77.45,77.56,29229.0,59.4398,59.5242,59.4245,59.5089,29229.0
2016-09-22 10:05:00,77.58,77.59,77.46,77.59,46440.0,59.5242,59.5319,59.4321,59.5319,46440.0
2016-09-22 10:10:00,77.57,77.57,77.45,77.5,24350.0,59.5165,59.5165,59.4245,59.4628,24350.0
2016-09-22 10:15:00,77.5,77.54,77.46,77.53,74291.0,59.4628,59.4935,59.4321,59.4858,74291.0
2016-09-22 10:20:00,77.52,77.61,77.49,77.59,22423.0,59.4782,59.5472,59.4552,59.5319,22423.0
2016-09-22 10:25:00,77.6,77.6,77.5,77.54,14877.0,59.5396,59.5396,59.4628,59.4935,14877.0
2016-09-22 10:30:00,77.56,77.61,77.55,77.57,14077.0,59.5089,59.5472,59.5012,59.5165,14077.0
2016-09-22 10:35:00,77.57,77.72,77.56,77.69,18440.0,59.5165,59.6316,59.5089,59.6086,18440.0
2016-09-22 10:40:00,77.69,77.69,77.6,77.65,19831.0,59.6086,59.6086,59.5396,59.5779,19831.0
2016-09-22 10:45:00,77.64,77.7,77.62,77.67,14940.0,59.5702,59.6163,59.5549,59.5933,14940.0
2016-09-22 10:50:00,77.67,77.67,77.6,77.63,19604.0,59.5933,59.5933,59.5396,59.5626,19604.0
2016-09-22 10:55:00,77.62,77.66,77.6,77.66,28046.0,59.5549,59.5856,59.5396,59.5856,28046.0
2016-09-22 11:00:00,77.65,77.66,77.6,77.62,21088.0,59.5779,59.5856,59.5396,59.5549,21088.0
2016-09-22 11:05:00,77.61,77.65,77.6,77.65,37361.0,59.5472,59.5779,59.5396,59.5779,37361.0
2016-09-22 11:10:00,77.65,77.69,77.6,77.67,41745.0,59.5779,59.6086,59.5396,59.5933,41745.0
2016-09-22 11:15:00,77.66,77.67,77.61,77.65,18917.0,59.5856,59.5933,59.5472,59.5779,18917.0
2016-09-22 11:20:00,77.65,77.65,77.6,77.62,14065.0,59.5779,59.5779,59.5396,59.5549,14065.0
2016-09-22 11:25:00,77.62,77.64,77.57,77.62,21681.0,59.5549,59.5702,59.5165,59.5549,21681.0
2016-09-22 11:30:00,77.62,77.65,77.57,77.65,21025.0,59.5549,59.5779,59.5165,59.5779,21025.0
2016-09-22 11:35:00,77.65,77.65,77.61,77.65,15998.0,59.5779,59.5779,59.5472,59.5779,15998.0
2016-09-22 11:40:00,77.65,77.66,77.6,77.66,7997.0,59.5779,59.5856,59.5396,59.5856,7997.0
2016-09-22 11:45:00,77.65,77.66,77.59,77.64,15764.0,59.5779,59.5856,59.5319,59.5702,15764.0
2016-09-22 11:50:00,77.65,77.65,77.59,77.62,35412.0,59.5779,59.5779,59.5319,59.5549,35412.0
2016-09-22 11:55:00,77.61,77.66,77.59,77.63,24240.0,59.5472,59.5856,59.5319,59.5626,24240.0
2016-09-22 12:00:00,77.64,77.66,77.6,77.62,28210.0,59.5702,59.5856,59.5396,59.5549,28210.0
2016-09-22 12:05:00,77.61,77.65,77.59,77.61,40650.0,59.5472,59.5779,59.5319,59.5472,40650.0
2016-09-22 12:10:00,77.61,77.65,77.59,77.65,38215.0,59.5472,59.5779,59.5319,59.5779,38215.0
2016-09-22 12:15:00,77.65,77.67,77.63,77.66,12937.0,59.5779,59.5933,59.5626,59.5856,12937.0
2016-09-22 12:20:00,77.66,77.66,77.62,77.65,17844.0,59.5856,59.5856,59.5549,59.5779,17844.0
2016-09-22 12:25:00,77.65,77.75,77.64,77.75,13463.0,59.5779,59.6546,59.5702,59.6546,13463.0
2016-09-22 12:30:00,77.74,77.74,77.72,77.72,13214.0,59.647,59.647,59.6316,59.6316,13214.0
2016-09-22 12:35:00,77.72,77.74,77.64,77.66,11357.0,59.6316,59.647,59.5702,59.5856,11357.0
2016-09-22 12:40:00,77.67,77.68,77.61,77.66,21976.0,59.5933,59.6009,59.5472,59.5856,21976.0
2016-09-22 12:45:00,77.65,77.68,77.62,77.62,9224.0,59.5779,59.6009,59.5549,59.5549,9224.0
2016-09-22 12:50:00,77.61,77.68,77.59,77.68,27064.0,59.5472,59.6009,59.5319,59.6009,27064.0
2016-09-22 12:55:00,77.68,77.7,77.66,77.69,11085.0,59.6009,59.6163,59.5856,59.6086,11085.0
2016-09-22 13:00:00,77.68,77.69,77.63,77.63,11160.0,59.6009,59.6086,59.5626,59.5626,11160.0
2016-09-22 13:05:00,77.63,77.67,77.62,77.65,11947.0,59.5626,59.5933,59.5549,59.5779,11947.0
2016-09-22 13:10:00,77.64,77.67,77.62,77.63,10233.0,59.5702,59.5933,59.5549,59.5626,10233.0
2016-09-22 13:15:00,77.64,77.66,77.63,77.64,12577.0,59.5702,59.5856,59.5626,59.5702,12577.0
2016-09-22 13:20:00,77.63,77.65,77.62,77.63,15491.0,59.5626,59.5779,59.5549,59.5626,15491.0
2016-09-22 13:25:00,77.63,77.65,77.62,77.65,32341.0,59.5626,59.5779,59.5549,59.5779,32341.0
2016-09-22 13:30:00,77.65,77.69,77.64,77.67,9535.0,59.5779,59.6086,59.5702,59.5933,9535.0
2016-09-22 13:35:00,77.68,77.68,77.62,77.66,14247.0,59.6009,59.6009,59.5549,59.5856,14247.0
2016-09-22 13:40:00,77.65,77.65,77.61,77.64,17892.0,59.5779,59.5779,59.5472,59.5702,17892.0
2016-09-22 13:45:00,77.63,77.67,77.63,77.67,33611.0,59.5626,59.5933,59.5626,59.5933,33611.0
2016-09-22 13:50:00,77.69,77.69,77.63,77.65,13216.0,59.6086,59.6086,59.5626,59.5779,13216.0
2016-09-22 13:55:00,77.65,77.66,77.63,77.65,11960.0,59.5779,59.5856,59.5626,59.5779,11960.0
2016-09-22 14:00:00,77.64,77.7,77.63,77.7,17038.0,59.5702,59.6163,59.5626,59.6163,17038.0
2016-09-22 14:05:00,77.7,77.7,77.68,77.7,11282.0,59.6163,59.6163,59.6009,59.6163,11282.0
2016-09-22 14:10:00,77.7,77.7,77.54,77.54,55745.0,59.6163,59.6163,59.4935,59.4935,55745.0
2016-09-22 14:15:00,77.54,77.6,77.48,77.55,33147.0,59.4935,59.5396,59.4475,59.5012,33147.0
2016-09-22 14:20:00,77.55,77.59,77.49,77.57,53958.0,59.5012,59.5319,59.4552,59.5165,53958.0
2016-09-22 14:25:00,77.57,77.61,77.51,77.51,110699.0,59.5165,59.5472,59.4705,59.4705,110699.0
2016-09-22 14:30:00,77.5,77.54,77.45,77.51,48674.0,59.4628,59.4935,59.4245,59.4705,48674.0
2016-09-22 14:35:00,77.51,77.6,77.47,77.57,32074.0,59.4705,59.5396,59.4398,59.5165,32074.0
2016-09-22 14:40:00,77.57,77.57,77.4,77.4,13380.0,59.5165,59.5165,59.3861,59.3861,13380.0
2016-09-22 14:45:00,77.41,77.5,77.4,77.46,28105.0,59.3938,59.4628,59.3861,59.4321,28105.0
2016-09-22 14:50:00,77.44,77.5,77.39,77.49,33229.0,59.4168,59.4628,59.3784,59.4552,33229.0
2016-09-22 14:55:00,77.5,77.53,77.47,77.48,22572.0,59.4628,59.4858,59.4398,59.4475,22572.0
2016-09-22 15:00:00,77.49,77.57,77.48,77.55,25079.0,59.4552,59.5165,59.4475,59.5012,25079.0
2016-09-22 15:05:00,77.56,77.56,77.51,77.53,28692.0,59.5089,59.5089,59.4705,59.4858,28692.0
2016-09-22 15:10:00,77.53,77.55,77.49,77.52,54104.0,59.4858,59.5012,59.4552,59.4782,54104.0
2016-09-22 15:15:00,77.52,77.54,77.47,77.47,33447.0,59.4782,59.4935,59.4398,59.4398,33447.0
2016-09-22 15:20:00,77.47,77.53,77.46,77.5,36528.0,59.4398,59.4858,59.4321,59.4628,36528.0
2016-09-22 15:25:00,77.5,77.52,77.48,77.5,13560.0,59.4628,59.4782,59.4475,59.4628,13560.0
2016-09-22 15:30:00,77.5,77.55,77.49,77.55,23623.0,59.4628,59.5012,59.4552,59.5012,23623.0
2016-09-22 15:35:00,77.55,77.65,77.55,77.62,40030.0,59.5012,59.5779,59.5012,59.5549,40030.0
2016-09-22 15:40:00,77.61,77.65,77.59,77.6,47943.0,59.5472,59.5779,59.5319,59.5396,47943.0
2016-09-22 15:45:00,77.61,77.64,77.56,77.59,57949.0,59.5472,59.5702,59.5089,59.5319,57949.0
2016-09-22 15:50:00,77.59,77.62,77.56,77.6,68111.0,59.5319,59.5549,59.5089,59.5396,68111.0
2016-09-22 15:55:00,77.61,77.63,77.53,77.53,86297.0,59.5472,59.5626,59.4858,59.4858,86297.0
2016-09-23 09:30:00,77.52,77.78,77.49,77.66,28958.0,59.4782,59.6777,59.4552,59.5856,28958.0
2016-09-23 09:35:00,77.65,77.76,77.45,77.45,14857.0,59.5779,59.6623,59.4245,59.4245,14857.0
2016-09-23 09:40:00,77.45,77.56,77.41,77.47,10088.0,59.4245,59.5089,59.3938,59.4398,10088.0
2016-09-23 09:45:00,77.45,77.52,77.41,77.47,30810.0,59.4245,59.4782,59.3938,59.4398,30810.0
2016-09-23 09:50:00,77.49,77.57,77.42,77.46,20203.0,59.4552,59.5165,59.4014,59.4321,20203.0
2016-09-23 09:55:00,77.47,77.63,77.45,77.61,59376.0,59.4398,59.5626,59.4245,59.5472,59376.0
2016-09-23 10:00:00,77.58,77.59,77.5,77.54,14146.0,59.5242,59.5319,59.4628,59.4935,14146.0
2016-09-23 10:05:00,77.53,77.53,77.41,77.46,42819.0,59.4858,59.4858,59.3938,59.4321,42819.0
2016-09-23 10:10:00,77.46,77.48,77.4,77.46,23337.0,59.4321,59.4475,59.3861,59.4321,23337.0
2016-09-23 10:15:00,77.47,77.49,77.4,77.41,15779.0,59.4398,59.4552,59.3861,59.3938,15779.0
2016-09-23 10:20:00,77.41,77.53,77.33,77.53,18583.0,59.3938,59.4858,59.3324,59.4858,18583.0
2016-09-23 10:25:00,77.53,77.53,77.47,77.48,8451.0,59.4858,59.4858,59.4398,59.4475,8451.0
2016-09-23 10:30:00,77.48,77.68,77.48,77.62,42896.0,59.4475,59.6009,59.4475,59.5549,42896.0
2016-09-23 10:35:00,77.62,77.81,77.61,77.81,90827.0,59.5549,59.7007,59.5472,59.7007,90827.0
2016-09-23 10:40:00,77.82,77.96,77.79,77.95,58561.0,59.7084,59.8158,59.6853,59.8081,58561.0
2016-09-23 10:45:00,77.94,77.97,77.8,77.8,52534.0,59.8004,59.8234,59.693,59.693,52534.0
2016-09-23 10:50:00,77.78,77.78,77.67,77.67,6654.0,59.6777,59.6777,59.5933,59.5933,6654.0
2016-09-23 10:55:00,77.65,77.79,77.62,77.79,13643.0,59.5779,59.6853,59.5549,59.6853,13643.0
2016-09-23 11:00:00,77.79,77.91,77.75,77.9,40188.0,59.6853,59.7774,59.6546,59.7697,40188.0
2016-09-23 11:05:00,77.89,77.89,77.79,77.84,11224.0,59.7621,59.7621,59.6853,59.7237,11224.0
2016-09-23 11:10:00,77.84,77.92,77.81,77.91,13797.0,59.7237,59.7851,59.7007,59.7774,13797.0
2016-09-23 11:15:00,77.88,77.89,77.81,77.87,13616.0,59.7544,59.7621,59.7007,59.7467,13616.0
2016-09-23 11:20:00,77.86,77.91,77.84,77.91,12399.0,59.739,59.7774,59.7237,59.7774,12399.0
2016-09-23 11:25:00,77.9,77.91,77.84,77.85,13170.0,59.7697,59.7774,59.7237,59.7314,13170.0
2016-09-23 11:30:00,77.84,77.87,77.78,77.83,14650.0,59.7237,59.7467,59.6777,59.716,14650.0
2016-09-23 11:35:00,77.82,77.87,77.79,77.85,12646.0,59.7084,59.7467,59.6853,59.7314,12646.0
2016-09-23 11:40:00,77.85,77.85,77.78,77.81,7932.0,59.7314,59.7314,59.6777,59.7007,7932.0
2016-09-23 11:45:00,77.8,77.87,77.8,77.85,14172.0,59.693,59.7467,59.693,59.7314,14172.0
2016-09-23 11:50:00,77.85,77.9,77.83,77.88,22450.0,59.7314,59.7697,59.716,59.7544,22450.0
2016-09-23 11:55:00,77.87,77.88,77.74,77.74,20398.0,59.7467,59.7544,59.647,59.647,20398.0
2016-09-23 12:00:00,77.74,77.75,77.59,77.62,7686.0,59.647,59.6546,59.5319,59.5549,7686.0
2016-09-23 12:05:00,77.63,77.65,77.58,77.61,7410.0,59.5626,59.5779,59.5242,59.5472,7410.0
2016-09-23 12:10:00,77.62,77.67,77.55,77.59,9460.0,59.5549,59.5933,59.5012,59.5319,9460.0
2016-09-23 12:15:00,77.59,77.65,77.58,77.59,8211.0,59.5319,59.5779,59.5242,59.5319,8211.0
2016-09-23 12:20:00,77.59,77.6,77.55,77.55,4477.0,59.5319,59.5396,59.5012,59.5012,4477.0
2016-09-23 12:25:00,77.56,77.57,77.54,77.56,4683.0,59.5089,59.5165,59.4935,59.5089,4683.0
2016-09-23 12:30:00,77.56,77.61,77.56,77.58,5821.0,59.5089,59.5472,59.5089,59.5242,5821.0
2016-09-23 12:35:00,77.59,77.59,77.52,77.59,5500.0,59.5319,59.5319,59.4782,59.5319,5500.0
2016-09-23 12:40:00,77.58,77.67,77.57,77.66,11129.0,59.5242,59.5933,59.5165,59.5856,11129.0
2016-09-23 12:45:00,77.65,77.7,77.62,77.67,40447.0,59.5779,59.6163,59.5549,59.5933,40447.0
2016-09-23 12:50:00,77.67,77.7,77.63,77.64,27086.0,59.5933,59.6163,59.5626,59.5702,27086.0
2016-09-23 12:55:00,77.64,77.72,77.64,77.72,14607.0,59.5702,59.6316,59.5702,59.6316,14607.0
2016-09-23 13:00:00,77.72,77.75,77.64,77.75,19635.0,59.6316,59.6546,59.5702,59.6546,19635.0
2016-09-23 13:05:00,77.73,77.82,77.73,77.79,77995.0,59.6393,59.7084,59.6393,59.6853,77995.0
2016-09-23 13:10:00,77.78,77.78,77.65,77.66,24880.0,59.6777,59.6777,59.5779,59.5856,24880.0
2016-09-23 13:15:00,77.64,77.68,77.64,77.66,9762.0,59.5702,59.6009,59.5702,59.5856,9762.0
2016-09-23 13:20:00,77.65,77.69,77.63,77.65,12891.0,59.5779,59.6086,59.5626,59.5779,12891.0
2016-09-23 13:25:00,77.67,77.78,77.65,77.75,17249.0,59.5933,59.6777,59.5779,59.6546,17249.0
2016-09-23 13:30:00,77.75,77.81,77.74,77.76,19214.0,59.6546,59.7007,59.647,59.6623,19214.0
2016-09-23 13:35:00,77.76,77.76,77.7,77.73,13694.0,59.6623,59.6623,59.6163,59.6393,13694.0
2016-09-23 13:40:00,77.73,77.77,77.68,77.73,18728.0,59.6393,59.67,59.6009,59.6393,18728.0
2016-09-23 13:45:00,77.72,77.77,77.72,77.73,20122.0,59.6316,59.67,59.6316,59.6393,20122.0
2016-09-23 13:50:00,77.72,77.74,77.68,77.73,11404.0,59.6316,59.647,59.6009,59.6393,11404.0
2016-09-23 13:55:00,77.72,77.73,77.67,77.68,7321.0,59.6316,59.6393,59.5933,59.6009,7321.0
2016-09-23 14:00:00,77.68,77.69,77.64,77.64,11362.0,59.6009,59.6086,59.5702,59.5702,11362.0
2016-09-23 14:05:00,77.65,77.69,77.63,77.65,13047.0,59.5779,59.6086,59.5626,59.5779,13047.0
2016-09-23 14:10:00,77.65,77.69,77.64,77.66,21480.0,59.5779,59.6086,59.5702,59.5856,21480.0
2016-09-23 14:15:00,77.66,77.67,77.61,77.61,30221.0,59.5856,59.5933,59.5472,59.5472,30221.0
2016-09-23 14:20:00,77.62,77.71,77.61,77.7,26850.0,59.5549,59.624,59.5472,59.6163,26850.0
2016-09-23 14:25:00,77.7,77.75,77.69,77.7,16214.0,59.6163,59.6546,59.6086,59.6163,16214.0
2016-09-23 14:30:00,77.7,77.78,77.69,77.77,12968.0,59.6163,59.6777,59.6086,59.67,12968.0
2016-09-23 14:35:00,77.75,77.77,77.74,77.75,10552.0,59.6546,59.67,59.647,59.6546,10552.0
2016-09-23 14:40:00,77.75,77.77,77.74,77.75,18425.0,59.6546,59.67,59.647,59.6546,18425.0
2016-09-23 14:45:00,77.75,77.78,77.74,77.75,21676.0,59.6546,59.6777,59.647,59.6546,21676.0
2016-09-23 14:50:00,77.74,77.78,77.74,77.76,12427.0,59.647,59.6777,59.647,59.6623,12427.0
2016-09-23 14:55:00,77.76,77.8,77.76,77.78,9603.0,59.6623,59.693,59.6623,59.6777,9603.0
2016-09-23 15:00:00,77.77,77.79,77.7,77.7,14963.0,59.67,59.6853,59.6163,59.6163,14963.0
2016-09-23 15:05:00,77.7,77.75,77.69,77.72,14876.0,59.6163,59.6546,59.6086,59.6316,14876.0
2016-09-23 15:10:00,77.71,77.71,77.69,77.7,7379.0,59.624,59.624,59.6086,59.6163,7379.0
2016-09-23 15:15:00,77.69,77.69,77.63,77.67,16555.0,59.6086,59.6086,59.5626,59.5933,16555.0
2016-09-23 15:20:00,77.67,77.72,77.65,77.7,28003.0,59.5933,59.6316,59.5779,59.6163,28003.0
2016-09-23 15:25:00,77.7,77.79,77.69,77.77,28165.0,59.6163,59.6853,59.6086,59.67,28165.0
2016-09-23 15:30:00,77.77,77.86,77.76,77.78,24426.0,59.67,59.739,59.6623,59.6777,24426.0
2016-09-23 15:35:00,77.8,77.8,77.69,77.7,28106.0,59.693,59.693,59.6086,59.6163,28106.0
2016-09-23 15:40:00,77.71,77.74,77.69,77.7,44122.0,59.624,59.647,59.6086,59.6163,44122.0
2016-09-23 15:45:00,77.7,77.72,77.69,77.71,59501.0,59.6163,59.6316,59.6086,59.624,59501.0
2016-09-23 15:50:00,77.71,77.78,77.7,77.75,55906.0,59.624,59.6777,59.6163,59.6546,55906.0
2016-09-23 15:55:00,77.75,77.77,77.65,77.65,78836.0,59.6546,59.67,59.5779,59.5779,78836.0
2016-09-26 09:30:00,77.24,77.49,77.2,77.27,23319.0,59.2633,59.4552,59.2326,59.2864,23319.0
2016-09-26 09:35:00,77.27,77.3,77.11,77.12,18457.0,59.2864,59.3094,59.1636,59.1713,18457.0
2016-09-26 09:40:00,77.11,77.3,77.1,77.29,23866.0,59.1636,59.3094,59.1559,59.3017,23866.0
2016-09-26 09:45:00,77.27,77.33,77.22,77.31,12441.0,59.2864,59.3324,59.248,59.317,12441.0
2016-09-26 09:50:00,77.31,77.42,77.27,77.4,23184.0,59.317,59.4014,59.2864,59.3861,23184.0
2016-09-26 09:55:00,77.41,77.42,77.13,77.17,14567.0,59.3938,59.4014,59.1789,59.2096,14567.0
2016-09-26 10:00:00,77.16,77.19,77.09,77.12,67161.0,59.202,59.225,59.1482,59.1713,67161.0
2016-09-26 10:05:00,77.13,77.24,77.09,77.18,17089.0,59.1789,59.2633,59.1482,59.2173,17089.0
2016-09-26 10:10:00,77.18,77.38,77.18,77.36,23626.0,59.2173,59.3708,59.2173,59.3554,23626.0
2016-09-26 10:15:00,77.35,77.37,77.28,77.34,13466.0,59.3477,59.3631,59.294,59.3401,13466.0
2016-09-26 10:20:00,77.33,77.34,77.16,77.16,14306.0,59.3324,59.3401,59.202,59.202,14306.0
2016-09-26 10:25:00,77.17,77.22,77.12,77.22,13031.0,59.2096,59.248,59.1713,59.248,13031.0
2016-09-26 10:30:00,77.22,77.27,77.17,77.19,15797.0,59.248,59.2864,59.2096,59.225,15797.0
2016-09-26 10:35:00,77.19,77.22,77.14,77.19,29684.0,59.225,59.248,59.1866,59.225,29684.0
2016-09-26 10:40:00,77.19,77.28,77.19,77.26,5919.0,59.225,59.294,59.225,59.2787,5919.0
2016-09-26 10:45:00,77.27,77.35,77.25,77.34,18548.0,59.2864,59.3477,59.271,59.3401,18548.0
2016-09-26 10:50:00,77.35,77.36,77.24,77.29,21541.0,59.3477,59.3554,59.2633,59.3017,21541.0
2016-09-26 10:55:00,77.29,77.32,77.19,77.19,9752.0,59.3017,59.3247,59.225,59.225,9752.0
2016-09-26 11:00:00,77.19,77.2,77.1,77.15,16914.0,59.225,59.2326,59.1559,59.1943,16914.0
2016-09-26 11:05:00,77.14,77.18,77.13,77.13,8441.0,59.1866,59.2173,59.1789,59.1789,8441.0
2016-09-26 11:10:00,77.14,77.16,77.0,77.0,12422.0,59.1866,59.202,59.0792,59.0792,12422.0
2016-09-26 11:15:00,77.01,77.04,76.96,77.03,13116.0,59.0869,59.1099,59.0485,59.1022,13116.0
2016-09-26 11:20:00,77.02,77.15,77.0,77.01,51431.0,59.0945,59.1943,59.0792,59.0869,51431.0
2016-09-26 11:25:00,77.01,77.1,77.0,77.07,24376.0,59.0869,59.1559,59.0792,59.1329,24376.0
2016-09-26 11:30:00,77.08,77.12,77.05,77.11,9033.0,59.1406,59.1713,59.1176,59.1636,9033.0
2016-09-26 11:35:00,77.12,77.14,77.09,77.12,5407.0,59.1713,59.1866,59.1482,59.1713,5407.0
2016-09-26 11:40:00,77.14,77.15,77.11,77.12,3617.0,59.1866,59.1943,59.1636,59.1713,3617.0
2016-09-26 11:45:00,77.13,77.13,77.08,77.08,5054.0,59.1789,59.1789,59.1406,59.1406,5054.0
2016-09-26 11:50:00,77.09,77.12,77.04,77.12,7347.0,59.1482,59.1713,59.1099,59.1713,7347.0
2016-09-26 11:55:00,77.1,77.19,77.1,77.18,15192.0,59.1559,59.225,59.1559,59.2173,15192.0
2016-09-26 12:00:00,77.19,77.2,77.15,77.17,11653.0,59.225,59.2326,59.1943,59.2096,11653.0
2016-09-26 12:05:00,77.17,77.18,77.1,77.14,8288.0,59.2096,59.2173,59.1559,59.1866,8288.0
2016-09-26 12:10:00,77.15,77.17,77.11,77.17,5580.0,59.1943,59.2096,59.1636,59.2096,5580.0
2016-09-26 12:15:00,77.16,77.21,77.16,77.17,9269.0,59.202,59.2403,59.202,59.2096,9269.0
2016-09-26 12:20:00,77.17,77.2,77.16,77.2,7626.0,59.2096,59.2326,59.202,59.2326,7626.0
2016-09-26 12:25:00,77.19,77.21,77.15,77.19,25487.0,59.225,59.2403,59.1943,59.225,25487.0
2016-09-26 12:30:00,77.19,77.21,77.17,77.17,7565.0,59.225,59.2403,59.2096,59.2096,7565.0
2016-09-26 12:35:00,77.17,77.17,77.08,77.11,19810.0,59.2096,59.2096,59.1406,59.1636,19810.0
2016-09-26 12:40:00,77.11,77.14,77.09,77.12,9883.0,59.1636,59.1866,59.1482,59.1713,9883.0
2016-09-26 12:45:00,77.12,77.17,77.11,77.16,11305.0,59.1713,59.2096,59.1636,59.202,11305.0
2016-09-26 12:50:00,77.16,77.17,77.14,77.16,5161.0,59.202,59.2096,59.1866,59.202,5161.0
2016-09-26 12:55:00,77.14,77.16,77.04,77.04,6294.0,59.1866,59.202,59.1099,59.1099,6294.0
2016-09-26 13:00:00,77.04,77.06,76.98,76.98,23647.0,59.1099,59.1252,59.0639,59.0639,23647.0
2016-09-26 13:05:00,76.99,77.05,76.94,76.95,23014.0,59.0715,59.1176,59.0332,59.0408,23014.0
2016-09-26 13:10:00,76.95,77.02,76.94,77.01,10827.0,59.0408,59.0945,59.0332,59.0869,10827.0
2016-09-26 13:15:00,77.01,77.03,77.0,77.0,9031.0,59.0869,59.1022,59.0792,59.0792,9031.0
2016-09-26 13:20:00,77.0,77.0,76.81,76.83,16510.0,59.0792,59.0792,58.9334,58.9488,16510.0
2016-09-26 13:25:00,76.83,76.94,76.82,76.84,20520.0,58.9488,59.0332,58.9411,58.9564,20520.0
2016-09-26 13:30:00,76.85,76.86,76.78,76.81,9784.0,58.9641,58.9718,58.9104,58.9334,9784.0
2016-09-26 13:35:00,76.83,76.85,76.71,76.76,7305.0,58.9488,58.9641,58.8567,58.8951,7305.0
2016-09-26 13:40:00,76.77,76.82,76.75,76.77,7134.0,58.9027,58.9411,58.8874,58.9027,7134.0
2016-09-26 13:45:00,76.78,76.8,76.71,76.74,9303.0,58.9104,58.9257,58.8567,58.8797,9303.0
2016-09-26 13:50:00,76.74,76.79,76.7,76.73,29607.0,58.8797,58.9181,58.849,58.872,29607.0
2016-09-26 13:55:00,76.73,76.74,76.67,76.69,9956.0,58.872,58.8797,58.826,58.8413,9956.0
2016-09-26 14:00:00,76.69,76.8,76.69,76.78,13933.0,58.8413,58.9257,58.8413,58.9104,13933.0
2016-09-26 14:05:00,76.79,76.83,76.78,76.83,13033.0,58.9181,58.9488,58.9104,58.9488,13033.0
2016-09-26 14:10:00,76.83,76.88,76.83,76.87,15918.0,58.9488,58.9871,58.9488,58.9795,15918.0
2016-09-26 14:15:00,76.88,76.97,76.85,76.96,10700.0,58.9871,59.0562,58.9641,59.0485,10700.0
2016-09-26 14:20:00,76.96,76.97,76.87,76.89,12254.0,59.0485,59.0562,58.9795,58.9948,12254.0
2016-09-26 14:25:00,76.9,76.94,76.86,76.92,7024.0,59.0025,59.0332,58.9718,59.0178,7024.0
2016-09-26 14:30:00,76.91,76.92,76.86,76.86,6087.0,59.0101,59.0178,58.9718,58.9718,6087.0
2016-09-26 14:35:00,76.87,76.89,76.83,76.86,10603.0,58.9795,58.9948,58.9488,58.9718,10603.0
2016-09-26 14:40:00,76.85,76.91,76.83,76.9,10881.0,58.9641,59.0101,58.9488,59.0025,10881.0
2016-09-26 14:45:00,76.9,76.96,76.89,76.95,10811.0,59.0025,59.0485,58.9948,59.0408,10811.0
2016-09-26 14:50:00,76.96,76.96,76.89,76.92,5087.0,59.0485,59.0485,58.9948,59.0178,5087.0
2016-09-26 14:55:00,76.92,76.93,76.85,76.86,5698.0,59.0178,59.0255,58.9641,58.9718,5698.0
2016-09-26 15:00:00,76.85,76.9,76.85,76.87,9735.0,58.9641,59.0025,58.9641,58.9795,9735.0
2016-09-26 15:05:00,76.84,76.96,76.83,76.9,20117.0,58.9564,59.0485,58.9488,59.0025,20117.0
2016-09-26 15:10:00,76.88,76.89,76.83,76.84,8985.0,58.9871,58.9948,58.9488,58.9564,8985.0
2016-09-26 15:15:00,76.84,76.91,76.83,76.86,29005.0,58.9564,59.0101,58.9488,58.9718,29005.0
2016-09-26 15:20:00,76.89,76.9,76.83,76.87,16880.0,58.9948,59.0025,58.9488,58.9795,16880.0
2016-09-26 15:25:00,76.88,76.93,76.85,76.91,15738.0,58.9871,59.0255,58.9641,59.0101,15738.0
2016-09-26 15:30:00,76.91,76.96,76.86,76.88,21335.0,59.0101,59.0485,58.9718,58.9871,21335.0
2016-09-26 15:35:00,76.88,76.9,76.77,76.84,33510.0,58.9871,59.0025,58.9027,58.9564,33510.0
2016-09-26 15:40:00,76.84,76.92,76.84,76.89,54490.0,58.9564,59.0178,58.9564,58.9948,54490.0
2016-09-26 15:45:00,76.88,76.94,76.86,76.93,45833.0,58.9871,59.0332,58.9718,59.0255,45833.0
2016-09-26 15:50:00,76.94,76.94,76.87,76.91,56979.0,59.0332,59.0332,58.9795,59.0101,56979.0
2016-09-26 15:55:00,76.91,76.95,76.82,76.9,90743.0,59.0101,59.0408,58.9411,59.0025,90743.0
2016-09-27 09:30:00,76.71,76.83,76.62,76.77,34416.0,58.8567,58.9488,58.7876,58.9027,34416.0
2016-09-27 09:35:00,76.77,77.09,76.76,77.05,28904.0,58.9027,59.1482,58.8951,59.1176,28904.0
2016-09-27 09:40:00,77.02,77.08,76.9,76.98,37903.0,59.0945,59.1406,59.0025,59.0639,37903.0
2016-09-27 09:45:00,76.99,77.24,76.89,77.24,62653.0,59.0715,59.2633,58.9948,59.2633,62653.0
2016-09-27 09:50:00,77.23,77.36,77.16,77.34,26115.0,59.2557,59.3554,59.202,59.3401,26115.0
2016-09-27 09:55:00,77.34,77.51,77.32,77.51,12470.0,59.3401,59.4705,59.3247,59.4705,12470.0
2016-09-27 10:00:00,77.51,77.69,77.43,77.63,30059.0,59.4705,59.6086,59.4091,59.5626,30059.0
2016-09-27 10:05:00,77.62,77.67,77.58,77.61,26467.0,59.5549,59.5933,59.5242,59.5472,26467.0
2016-09-27 10:10:00,77.6,77.6,77.46,77.51,21224.0,59.5396,59.5396,59.4321,59.4705,21224.0
2016-09-27 10:15:00,77.51,77.59,77.5,77.5,13431.0,59.4705,59.5319,59.4628,59.4628,13431.0
2016-09-27 10:20:00,77.5,77.54,77.41,77.51,14369.0,59.4628,59.4935,59.3938,59.4705,14369.0
2016-09-27 10:25:00,77.5,77.54,77.45,77.45,11225.0,59.4628,59.4935,59.4245,59.4245,11225.0
2016-09-27 10:30:00,77.46,77.46,77.32,77.34,12972.0,59.4321,59.4321,59.3247,59.3401,12972.0
2016-09-27 10:35:00,77.34,77.35,77.28,77.34,8554.0,59.3401,59.3477,59.294,59.3401,8554.0
2016-09-27 10:40:00,77.33,77.37,77.28,77.37,67884.0,59.3324,59.3631,59.294,59.3631,67884.0
2016-09-27 10:45:00,77.35,77.38,77.32,77.33,18289.0,59.3477,59.3708,59.3247,59.3324,18289.0
2016-09-27 10:50:00,77.33,77.41,77.31,77.35,18265.0,59.3324,59.3938,59.317,59.3477,18265.0
2016-09-27 10:55:00,77.34,77.4,77.29,77.33,34488.0,59.3401,59.3861,59.3017,59.3324,34488.0
2016-09-27 11:00:00,77.32,77.41,77.31,77.41,26814.0,59.3247,59.3938,59.317,59.3938,26814.0
2016-09-27 11:05:00,77.4,77.45,77.34,77.44,22069.0,59.3861,59.4245,59.3401,59.4168,22069.0
2016-09-27 11:10:00,77.44,77.54,77.43,77.54,17400.0,59.4168,59.4935,59.4091,59.4935,17400.0
2016-09-27 11:15:00,77.53,77.57,77.51,77.57,21001.0,59.4858,59.5165,59.4705,59.5165,21001.0
2016-09-27 11:20:00,77.57,77.74,77.55,77.73,23867.0,59.5165,59.647,59.5012,59.6393,23867.0
2016-09-27 11:25:00,77.72,77.85,77.66,77.83,22096.0,59.6316,59.7314,59.5856,59.716,22096.0
2016-09-27 11:30:00,77.82,77.9,77.82,77.89,22836.0,59.7084,59.7697,59.7084,59.7621,22836.0
2016-09-27 11:35:00,77.89,77.93,77.85,77.92,40252.0,59.7621,59.7927,59.7314,59.7851,40252.0
2016-09-27 11:40:00,77.91,77.92,77.82,77.85,50026.0,59.7774,59.7851,59.7084,59.7314,50026.0
2016-09-27 11:45:00,77.84,77.85,77.74,77.74,20607.0,59.7237,59.7314,59.647,59.647,20607.0
2016-09-27 11:50:00,77.73,77.73,77.61,77.62,11834.0,59.6393,59.6393,59.5472,59.5549,11834.0
2016-09-27 11:55:00,77.61,77.69,77.61,77.67,7421.0,59.5472,59.6086,59.5472,59.5933,7421.0
2016-09-27 12:00:00,77.66,77.69,77.55,77.58,12506.0,59.5856,59.6086,59.5012,59.5242,12506.0
2016-09-27 12:05:00,77.59,77.67,77.56,77.64,8361.0,59.5319,59.5933,59.5089,59.5702,8361.0
2016-09-27 12:10:00,77.63,77.69,77.59,77.64,11304.0,59.5626,59.6086,59.5319,59.5702,11304.0
2016-09-27 12:15:00,77.64,77.68,77.62,77.66,23034.0,59.5702,59.6009,59.5549,59.5856,23034.0
2016-09-27 12:20:00,77.66,77.76,77.65,77.7,29067.0,59.5856,59.6623,59.5779,59.6163,29067.0
2016-09-27 12:25:00,77.7,77.8,77.69,77.7,19221.0,59.6163,59.693,59.6086,59.6163,19221.0
2016-09-27 12:30:00,77.71,77.81,77.71,77.78,59633.0,59.624,59.7007,59.624,59.6777,59633.0
2016-09-27 12:35:00,77.78,77.81,77.74,77.78,41186.0,59.6777,59.7007,59.647,59.6777,41186.0
2016-09-27 12:40:00,77.78,77.96,77.76,77.96,63318.0,59.6777,59.8158,59.6623,59.8158,63318.0
2016-09-27 12:45:00,77.96,77.99,77.82,77.85,104705.0,59.8158,59.8388,59.7084,59.7314,104705.0
2016-09-27 12:50:00,77.84,77.98,77.77,77.87,99874.0,59.7237,59.8311,59.67,59.7467,99874.0
2016-09-27 12:55:00,77.87,77.88,77.76,77.81,31808.0,59.7467,59.7544,59.6623,59.7007,31808.0
2016-09-27 13:00:00,77.81,77.92,77.79,77.86,18082.0,59.7007,59.7851,59.6853,59.739,18082.0
2016-09-27 13:05:00,77.86,77.93,77.86,77.91,17067.0,59.739,59.7927,59.739,59.7774,17067.0
2016-09-27 13:10:00,77.9,77.93,77.89,77.9,40041.0,59.7697,59.7927,59.7621,59.7697,40041.0
2016-09-27 13:15:00,77.9,77.9,77.76,77.79,52520.0,59.7697,59.7697,59.6623,59.6853,52520.0
2016-09-27 13:20:00,77.79,77.81,77.75,77.75,30470.0,59.6853,59.7007,59.6546,59.6546,30470.0
2016-09-27 13:25:00,77.76,77.76,77.7,77.73,12277.0,59.6623,59.6623,59.6163,59.6393,12277.0
2016-09-27 13:30:00,77.74,77.8,77.72,77.73,21984.0,59.647,59.693,59.6316,59.6393,21984.0
2016-09-27 13:35:00,77.75,77.83,77.72,77.79,13563.0,59.6546,59.716,59.6316,59.6853,13563.0
2016-09-27 13:40:00,77.78,77.8,77.75,77.8,8827.0,59.6777,59.693,59.6546,59.693,8827.0
2016-09-27 13:45:00,77.82,77.83,77.79,77.81,19919.0,59.7084,59.716,59.6853,59.7007,19919.0
2016-09-27 13:50:00,77.8,77.84,77.78,77.82,20697.0,59.693,59.7237,59.6777,59.7084,20697.0
2016-09-27 13:55:00,77.82,77.82,77.74,77.79,18279.0,59.7084,59.7084,59.647,59.6853,18279.0
2016-09-27 14:00:00,77.8,77.88,77.8,77.84,11389.0,59.693,59.7544,59.693,59.7237,11389.0
2016-09-27 14:05:00,77.85,77.88,77.83,77.86,20581.0,59.7314,59.7544,59.716,59.739,20581.0
2016-09-27 14:10:00,77.87,77.94,77.86,77.92,21417.0,59.7467,59.8004,59.739,59.7851,21417.0
2016-09-27 14:15:00,77.92,78.01,77.91,78.0,17020.0,59.7851,59.8541,59.7774,59.8465,17020.0
2016-09-27 14:20:00,78.01,78.13,77.98,78.12,36294.0,59.8541,59.9462,59.8311,59.9385,36294.0
2016-09-27 14:25:00,78.12,78.13,78.02,78.13,36266.0,59.9385,59.9462,59.8618,59.9462,36266.0
2016-09-27 14:30:00,78.11,78.16,78.09,78.16,22597.0,59.9309,59.9692,59.9155,59.9692,22597.0
2016-09-27 14:35:00,78.15,78.18,78.07,78.07,21155.0,59.9615,59.9846,59.9002,59.9002,21155.0
2016-09-27 14:40:00,78.07,78.07,77.95,77.95,10635.0,59.9002,59.9002,59.8081,59.8081,10635.0
2016-09-27 14:45:00,77.96,78.04,77.96,78.01,10078.0,59.8158,59.8771,59.8158,59.8541,10078.0
2016-09-27 14:50:00,78.01,78.02,77.95,78.01,14357.0,59.8541,59.8618,59.8081,59.8541,14357.0
2016-09-27 14:55:00,78.01,78.01,77.95,77.98,11612.0,59.8541,59.8541,59.8081,59.8311,11612.0
2016-09-27 15:00:00,77.99,78.02,77.98,78.02,18903.0,59.8388,59.8618,59.8311,59.8618,18903.0
2016-09-27 15:05:00,78.01,78.05,77.99,78.03,15101.0,59.8541,59.8848,59.8388,59.8695,15101.0
2016-09-27 15:10:00,78.03,78.03,77.9,77.92,22426.0,59.8695,59.8695,59.7697,59.7851,22426.0
2016-09-27 15:15:00,77.92,77.99,77.91,77.97,15594.0,59.7851,59.8388,59.7774,59.8234,15594.0
2016-09-27 15:20:00,77.97,77.97,77.89,77.91,19311.0,59.8234,59.8234,59.7621,59.7774,19311.0
2016-09-27 15:25:00,77.9,77.94,77.86,77.91,20554.0,59.7697,59.8004,59.739,59.7774,20554.0
2016-09-27 15:30:00,77.92,77.97,77.88,77.97,29354.0,59.7851,59.8234,59.7544,59.8234,29354.0
2016-09-27 15:35:00,77.97,78.02,77.94,78.02,32211.0,59.8234,59.8618,59.8004,59.8618,32211.0
2016-09-27 15:40:00,78.02,78.13,78.0,78.12,62833.0,59.8618,59.9462,59.8465,59.9385,62833.0
2016-09-27 15:45:00,78.13,78.14,78.04,78.05,68064.0,59.9462,59.9539,59.8771,59.8848,68064.0
2016-09-27 15:50:00,78.05,78.09,78.04,78.09,62458.0,59.8848,59.9155,59.8771,59.9155,62458.0
2016-09-27 15:55:00,78.09,78.15,78.09,78.14,102408.0,59.9155,59.9615,59.9155,59.9539,102408.0
2016-09-28 09:30:00,78.09,78.33,78.01,78.27,29392.0,59.9155,60.0997,59.8541,60.0536,29392.0
2016-09-28 09:35:00,78.23,78.24,78.01,78.02,15971.0,60.0229,60.0306,59.8541,59.8618,15971.0
2016-09-28 09:40:00,78.03,78.03,77.83,77.85,18201.0,59.8695,59.8695,59.716,59.7314,18201.0
2016-09-28 09:45:00,77.87,77.89,77.66,77.7,20141.0,59.7467,59.7621,59.5856,59.6163,20141.0
2016-09-28 09:50:00,77.7,77.85,77.7,77.81,25656.0,59.6163,59.7314,59.6163,59.7007,25656.0
2016-09-28 09:55:00,77.81,77.82,77.62,77.79,14982.0,59.7007,59.7084,59.5549,59.6853,14982.0
2016-09-28 10:00:00,77.79,77.87,77.63,77.78,26487.0,59.6853,59.7467,59.5626,59.6777,26487.0
2016-09-28 10:05:00,77.8,77.83,77.69,77.78,20276.0,59.693,59.716,59.6086,59.6777,20276.0
2016-09-28 10:10:00,77.79,77.91,77.69,77.86,30710.0,59.6853,59.7774,59.6086,59.739,30710.0
2016-09-28 10:15:00,77.85,78.0,77.81,77.86,35277.0,59.7314,59.8465,59.7007,59.739,35277.0
2016-09-28 10:20:00,77.86,77.86,77.72,77.72,8579.0,59.739,59.739,59.6316,59.6316,8579.0
2016-09-28 10:25:00,77.69,77.69,77.61,77.61,12105.0,59.6086,59.6086,59.5472,59.5472,12105.0
2016-09-28 10:30:00,77.63,77.77,77.63,77.76,39307.0,59.5626,59.67,59.5626,59.6623,39307.0
2016-09-28 10:35:00,77.76,77.92,77.76,77.89,30989.0,59.6623,59.7851,59.6623,59.7621,30989.0
2016-09-28 10:40:00,77.88,77.95,77.88,77.93,8502.0,59.7544,59.8081,59.7544,59.7927,8502.0
2016-09-28 10:45:00,77.93,78.08,77.89,78.06,57461.0,59.7927,59.9078,59.7621,59.8925,57461.0
2016-09-28 10:50:00,78.07,78.07,77.84,77.87,36388.0,59.9002,59.9002,59.7237,59.7467,36388.0
2016-09-28 10:55:00,77.87,77.99,77.85,77.91,32699.0,59.7467,59.8388,59.7314,59.7774,32699.0
2016-09-28 11:00:00,77.87,77.91,77.77,77.77,46747.0,59.7467,59.7774,59.67,59.67,46747.0
2016-09-28 11:05:00,77.77,77.98,77.72,77.74,186260.0,59.67,59.8311,59.6316,59.647,186260.0
2016-09-28 11:10:00,77.74,77.84,77.64,77.72,40193.0,59.647,59.7237,59.5702,59.6316,40193.0
2016-09-28 11:15:00,77.73,77.88,77.7,77.82,40703.0,59.6393,59.7544,59.6163,59.7084,40703.0
2016-09-28 11:20:00,77.8,77.99,77.78,77.92,40323.0,59.693,59.8388,59.6777,59.7851,40323.0
2016-09-28 11:25:00,77.94,78.07,77.84,78.06,46693.0,59.8004,59.9002,59.7237,59.8925,46693.0
2016-09-28 11:30:00,78.06,78.07,77.89,77.99,24442.0,59.8925,59.9002,59.7621,59.8388,24442.0
2016-09-28 11:35:00,77.98,77.98,77.92,77.94,36051.0,59.8311,59.8311,59.7851,59.8004,36051.0
2016-09-28 11:40:00,77.92,77.95,77.84,77.91,16227.0,59.7851,59.8081,59.7237,59.7774,16227.0
2016-09-28 11:45:00,77.91,77.93,77.88,77.88,6526.0,59.7774,59.7927,59.7544,59.7544,6526.0
2016-09-28 11:50:00,77.9,78.0,77.88,77.95,19665.0,59.7697,59.8465,59.7544,59.8081,19665.0
2016-09-28 11:55:00,77.96,78.05,77.93,77.96,18063.0,59.8158,59.8848,59.7927,59.8158,18063.0
2016-09-28 12:00:00,77.97,77.98,77.89,77.92,21231.0,59.8234,59.8311,59.7621,59.7851,21231.0
2016-09-28 12:05:00,77.91,77.97,77.91,77.93,31185.0,59.7774,59.8234,59.7774,59.7927,31185.0
2016-09-28 12:10:00,77.92,78.04,77.91,78.04,18585.0,59.7851,59.8771,59.7774,59.8771,18585.0
2016-09-28 12:15:00,78.03,78.03,77.92,77.93,25006.0,59.8695,59.8695,59.7851,59.7927,25006.0
2016-09-28 12:20:00,77.93,77.98,77.91,77.94,23855.0,59.7927,59.8311,59.7774,59.8004,23855.0
2016-09-28 12:25:00,77.93,77.96,77.92,77.94,5885.0,59.7927,59.8158,59.7851,59.8004,5885.0
2016-09-28 12:30:00,77.94,77.95,77.9,77.91,21750.0,59.8004,59.8081,59.7697,59.7774,21750.0
2016-09-28 12:35:00,77.91,77.98,77.9,77.97,21293.0,59.7774,59.8311,59.7697,59.8234,21293.0
2016-09-28 12:40:00,77.97,78.0,77.92,77.99,15540.0,59.8234,59.8465,59.7851,59.8388,15540.0
2016-09-28 12:45:00,77.99,78.09,77.99,78.03,9957.0,59.8388,59.9155,59.8388,59.8695,9957.0
2016-09-28 12:50:00,78.02,78.05,77.99,78.02,11662.0,59.8618,59.8848,59.8388,59.8618,11662.0
2016-09-28 12:55:00,78.02,78.03,77.95,77.95,11973.0,59.8618,59.8695,59.8081,59.8081,11973.0
2016-09-28 13:00:00,77.93,78.0,77.9,77.98,23328.0,59.7927,59.8465,59.7697,59.8311,23328.0
2016-09-28 13:05:00,77.98,78.0,77.93,77.94,14042.0,59.8311,59.8465,59.7927,59.8004,14042.0
2016-09-28 13:10:00,77.93,78.01,77.93,77.97,34568.0,59.7927,59.8541,59.7927,59.8234,34568.0
2016-09-28 13:15:00,77.96,78.03,77.94,77.98,19288.0,59.8158,59.8695,59.8004,59.8311,19288.0
2016-09-28 13:20:00,77.99,78.1,77.99,78.0,18784.0,59.8388,59.9232,59.8388,59.8465,18784.0
2016-09-28 13:25:00,78.0,78.03,77.95,77.99,38569.0,59.8465,59.8695,59.8081,59.8388,38569.0
2016-09-28 13:30:00,77.98,78.04,77.98,78.02,41085.0,59.8311,59.8771,59.8311,59.8618,41085.0
2016-09-28 13:35:00,78.04,78.09,78.0,78.01,14343.0,59.8771,59.9155,59.8465,59.8541,14343.0
2016-09-28 13:40:00,78.0,78.01,77.98,77.98,11412.0,59.8465,59.8541,59.8311,59.8311,11412.0
2016-09-28 13:45:00,77.98,78.03,77.97,77.97,10246.0,59.8311,59.8695,59.8234,59.8234,10246.0
2016-09-28 13:50:00,77.98,78.05,77.97,78.01,10916.0,59.8311,59.8848,59.8234,59.8541,10916.0
2016-09-28 13:55:00,78.01,78.09,78.0,78.02,21277.0,59.8541,59.9155,59.8465,59.8618,21277.0
2016-09-28 14:00:00,78.01,78.05,78.01,78.02,23615.0,59.8541,59.8848,59.8541,59.8618,23615.0
2016-09-28 14:05:00,78.03,78.12,77.99,78.0,57716.0,59.8695,59.9385,59.8388,59.8465,57716.0
2016-09-28 14:10:00,78.0,78.15,78.0,78.12,20474.0,59.8465,59.9615,59.8465,59.9385,20474.0
2016-09-28 14:15:00,78.12,78.18,78.08,78.16,11500.0,59.9385,59.9846,59.9078,59.9692,11500.0
2016-09-28 14:20:00,78.16,78.19,78.11,78.17,10449.0,59.9692,59.9922,59.9309,59.9769,10449.0
2016-09-28 14:25:00,78.17,78.29,78.13,78.18,22236.0,59.9769,60.069,59.9462,59.9846,22236.0
2016-09-28 14:30:00,78.17,78.23,78.17,78.19,9100.0,59.9769,60.0229,59.9769,59.9922,9100.0
2016-09-28 14:35:00,78.2,78.23,78.13,78.2,14076.0,59.9999,60.0229,59.9462,59.9999,14076.0
2016-09-28 14:40:00,78.23,78.25,78.19,78.22,13315.0,60.0229,60.0383,59.9922,60.0153,13315.0
2016-09-28 14:45:00,78.23,78.24,78.17,78.23,10000.0,60.0229,60.0306,59.9769,60.0229,10000.0
2016-09-28 14:50:00,78.22,78.31,78.21,78.3,14226.0,60.0153,60.0843,60.0076,60.0766,14226.0
2016-09-28 14:55:00,78.3,78.3,78.22,78.25,9091.0,60.0766,60.0766,60.0153,60.0383,9091.0
2016-09-28 15:00:00,78.25,78.27,78.18,78.21,18082.0,60.0383,60.0536,59.9846,60.0076,18082.0
2016-09-28 15:05:00,78.21,78.26,78.18,78.18,16994.0,60.0076,60.0459,59.9846,59.9846,16994.0
2016-09-28 15:10:00,78.19,78.21,78.15,78.21,15326.0,59.9922,60.0076,59.9615,60.0076,15326.0
2016-09-28 15:15:00,78.21,78.27,78.16,78.17,14115.0,60.0076,60.0536,59.9692,59.9769,14115.0
2016-09-28 15:20:00,78.17,78.22,78.15,78.18,20009.0,59.9769,60.0153,59.9615,59.9846,20009.0
2016-09-28 15:25:00,78.19,78.22,78.12,78.17,19692.0,59.9922,60.0153,59.9385,59.9769,19692.0
2016-09-28 15:30:00,78.16,78.2,78.13,78.16,36759.0,59.9692,59.9999,59.9462,59.9692,36759.0
2016-09-28 15:35:00,78.17,78.2,78.15,78.17,30052.0,59.9769,59.9999,59.9615,59.9769,30052.0
2016-09-28 15:40:00,78.17,78.28,78.17,78.27,48234.0,59.9769,60.0613,59.9769,60.0536,48234.0
2016-09-28 15:45:00,78.27,78.32,78.27,78.3,50381.0,60.0536,60.092,60.0536,60.0766,50381.0
2016-09-28 15:50:00,78.31,78.35,78.3,78.31,52562.0,60.0843,60.115,60.0766,60.0843,52562.0
2016-09-28 15:55:00,78.31,78.38,78.26,78.27,107298.0,60.0843,60.138,60.0459,60.0536,107298.0
2016-09-29 09:30:00,77.8,77.85,77.42,77.47,50386.0,60.0415,60.08,59.7482,59.7868,50386.0
2016-09-29 09:35:00,77.4,77.4,77.08,77.11,13090.0,59.7328,59.7328,59.4858,59.509,13090.0
2016-09-29 09:40:00,77.11,77.17,76.94,77.1,20872.0,59.509,59.5553,59.3778,59.5012,20872.0
2016-09-29 09:45:00,77.09,77.36,77.09,77.3,46968.0,59.4935,59.7019,59.4935,59.6556,46968.0
2016-09-29 09:50:00,77.3,77.37,77.11,77.26,15627.0,59.6556,59.7096,59.509,59.6247,15627.0
2016-09-29 09:55:00,77.26,77.44,77.21,77.42,26258.0,59.6247,59.7636,59.5861,59.7482,26258.0
2016-09-29 10:00:00,77.44,77.52,77.27,77.27,40405.0,59.7636,59.8254,59.6324,59.6324,40405.0
2016-09-29 10:05:00,77.27,77.39,77.13,77.23,78021.0,59.6324,59.725,59.5244,59.6016,78021.0
2016-09-29 10:10:00,77.23,77.47,77.22,77.32,17966.0,59.6016,59.7868,59.5939,59.671,17966.0
2016-09-29 10:15:00,77.33,77.59,77.31,77.59,14750.0,59.6787,59.8794,59.6633,59.8794,14750.0
2016-09-29 10:20:00,77.56,77.58,77.39,77.43,14592.0,59.8562,59.8717,59.725,59.7559,14592.0
2016-09-29 10:25:00,77.47,77.55,77.39,77.44,12168.0,59.7868,59.8485,59.725,59.7636,12168.0
2016-09-29 10:30:00,77.44,77.45,77.37,77.38,12943.0,59.7636,59.7714,59.7096,59.7173,12943.0
2016-09-29 10:35:00,77.41,77.7,77.41,77.7,16323.0,59.7405,59.9643,59.7405,59.9643,16323.0
2016-09-29 10:40:00,77.7,77.71,77.52,77.52,27512.0,59.9643,59.972,59.8254,59.8254,27512.0
2016-09-29 10:45:00,77.51,77.65,77.51,77.62,26096.0,59.8177,59.9257,59.8177,59.9025,26096.0
2016-09-29 10:50:00,77.59,77.61,77.49,77.51,24347.0,59.8794,59.8948,59.8022,59.8177,24347.0
2016-09-29 10:55:00,77.52,77.6,77.46,77.52,33699.0,59.8254,59.8871,59.7791,59.8254,33699.0
2016-09-29 11:00:00,77.52,77.53,77.39,77.42,27767.0,59.8254,59.8331,59.725,59.7482,27767.0
2016-09-29 11:05:00,77.42,77.45,77.3,77.3,35461.0,59.7482,59.7714,59.6556,59.6556,35461.0
2016-09-29 11:10:00,77.3,77.31,77.11,77.11,51257.0,59.6556,59.6633,59.509,59.509,51257.0
2016-09-29 11:15:00,77.12,77.17,77.06,77.17,29236.0,59.5167,59.5553,59.4704,59.5553,29236.0
2016-09-29 11:20:00,77.17,77.26,77.17,77.2,16798.0,59.5553,59.6247,59.5553,59.5784,16798.0
2016-09-29 11:25:00,77.22,77.43,77.22,77.42,14404.0,59.5939,59.7559,59.5939,59.7482,14404.0
2016-09-29 11:30:00,77.42,77.44,77.35,77.39,11468.0,59.7482,59.7636,59.6942,59.725,11468.0
2016-09-29 11:35:00,77.38,77.42,77.34,77.35,5943.0,59.7173,59.7482,59.6865,59.6942,5943.0
2016-09-29 11:40:00,77.32,77.4,77.28,77.4,7439.0,59.671,59.7328,59.6402,59.7328,7439.0
2016-09-29 11:45:00,77.4,77.4,77.26,77.27,11923.0,59.7328,59.7328,59.6247,59.6324,11923.0
2016-09-29 11:50:00,77.29,77.39,77.29,77.36,31951.0,59.6479,59.725,59.6479,59.7019,31951.0
2016-09-29 11:55:00,77.36,77.37,77.23,77.24,13936.0,59.7019,59.7096,59.6016,59.6093,13936.0
2016-09-29 12:00:00,77.23,77.37,77.22,77.32,14854.0,59.6016,59.7096,59.5939,59.671,14854.0
2016-09-29 12:05:00,77.32,77.42,77.29,77.33,29708.0,59.671,59.7482,59.6479,59.6787,29708.0
2016-09-29 12:10:00,77.33,77.36,77.31,77.31,11367.0,59.6787,59.7019,59.6633,59.6633,11367.0
2016-09-29 12:15:00,77.31,77.4,77.27,77.38,28036.0,59.6633,59.7328,59.6324,59.7173,28036.0
2016-09-29 12:20:00,77.39,77.52,77.38,77.39,11064.0,59.725,59.8254,59.7173,59.725,11064.0
2016-09-29 12:25:00,77.41,77.52,77.4,77.44,9943.0,59.7405,59.8254,59.7328,59.7636,9943.0
2016-09-29 12:30:00,77.45,77.49,77.4,77.4,6682.0,59.7714,59.8022,59.7328,59.7328,6682.0
2016-09-29 12:35:00,77.38,77.41,77.35,77.37,17929.0,59.7173,59.7405,59.6942,59.7096,17929.0
2016-09-29 12:40:00,77.37,77.44,77.25,77.29,61959.0,59.7096,59.7636,59.617,59.6479,61959.0
2016-09-29 12:45:00,77.28,77.28,77.11,77.11,12201.0,59.6402,59.6402,59.509,59.509,12201.0
2016-09-29 12:50:00,77.09,77.09,76.86,76.92,19015.0,59.4935,59.4935,59.316,59.3623,19015.0
2016-09-29 12:55:00,76.93,76.96,76.87,76.93,12079.0,59.37,59.3932,59.3237,59.37,12079.0
2016-09-29 13:00:00,76.92,76.95,76.81,76.92,51851.0,59.3623,59.3855,59.2774,59.3623,51851.0
2016-09-29 13:05:00,76.91,77.08,76.9,77.06,60895.0,59.3546,59.4858,59.3469,59.4704,60895.0
2016-09-29 13:10:00,77.04,77.17,76.97,76.98,11110.0,59.4549,59.5553,59.4009,59.4086,11110.0
2016-09-29 13:15:00,76.98,77.04,76.93,76.98,17788.0,59.4086,59.4549,59.37,59.4086,17788.0
2016-09-29 13:20:00,76.98,77.18,76.96,77.15,27489.0,59.4086,59.563,59.3932,59.5398,27489.0
2016-09-29 13:25:00,77.15,77.15,77.0,77.03,9949.0,59.5398,59.5398,59.4241,59.4472,9949.0
2016-09-29 13:30:00,77.0,77.2,76.97,77.16,23651.0,59.4241,59.5784,59.4009,59.5475,23651.0
2016-09-29 13:35:00,77.15,77.15,77.03,77.09,18792.0,59.5398,59.5398,59.4472,59.4935,18792.0
2016-09-29 13:40:00,77.09,77.1,77.04,77.08,23733.0,59.4935,59.5012,59.4549,59.4858,23733.0
2016-09-29 13:45:00,77.09,77.15,77.0,77.09,58152.0,59.4935,59.5398,59.4241,59.4935,58152.0
2016-09-29 13:50:00,77.08,77.1,76.85,76.92,27562.0,59.4858,59.5012,59.3083,59.3623,27562.0
2016-09-29 13:55:00,76.92,76.92,76.81,76.85,30460.0,59.3623,59.3623,59.2774,59.3083,30460.0
2016-09-29 14:00:00,76.85,76.9,76.83,76.89,13008.0,59.3083,59.3469,59.2929,59.3392,13008.0
2016-09-29 14:05:00,76.88,77.03,76.87,76.94,24445.0,59.3315,59.4472,59.3237,59.3778,24445.0
2016-09-29 14:10:00,76.95,76.97,76.8,76.87,29330.0,59.3855,59.4009,59.2697,59.3237,29330.0
2016-09-29 14:15:00,76.87,76.97,76.87,76.89,19409.0,59.3237,59.4009,59.3237,59.3392,19409.0
2016-09-29 14:20:00,76.91,76.99,76.89,76.99,13944.0,59.3546,59.4164,59.3392,59.4164,13944.0
2016-09-29 14:25:00,76.99,77.13,76.94,77.12,17015.0,59.4164,59.5244,59.3778,59.5167,17015.0
2016-09-29 14:30:00,77.13,77.16,77.02,77.14,21691.0,59.5244,59.5475,59.4395,59.5321,21691.0
2016-09-29 14:35:00,77.16,77.27,77.12,77.15,28841.0,59.5475,59.6324,59.5167,59.5398,28841.0
2016-09-29 14:40:00,77.16,77.23,77.07,77.16,46953.0,59.5475,59.6016,59.4781,59.5475,46953.0
2016-09-29 14:45:00,77.15,77.19,77.11,77.18,24848.0,59.5398,59.5707,59.509,59.563,24848.0
2016-09-29 14:50:00,77.17,77.2,77.12,77.14,24715.0,59.5553,59.5784,59.5167,59.5321,24715.0
2016-09-29 14:55:00,77.15,77.18,77.06,77.13,31028.0,59.5398,59.563,59.4704,59.5244,31028.0
2016-09-29 15:00:00,77.12,77.15,77.01,77.02,39504.0,59.5167,59.5398,59.4318,59.4395,39504.0
2016-09-29 15:05:00,77.04,77.11,77.02,77.06,24429.0,59.4549,59.509,59.4395,59.4704,24429.0
2016-09-29 15:10:00,77.06,77.11,77.0,77.08,38060.0,59.4704,59.509,59.4241,59.4858,38060.0
2016-09-29 15:15:00,77.08,77.08,76.97,76.97,32139.0,59.4858,59.4858,59.4009,59.4009,32139.0
2016-09-29 15:20:00,76.98,77.02,76.93,76.93,38502.0,59.4086,59.4395,59.37,59.37,38502.0
2016-09-29 15:25:00,76.94,77.01,76.87,77.01,25440.0,59.3778,59.4318,59.3237,59.4318,25440.0
2016-09-29 15:30:00,77.01,77.07,76.98,77.05,34300.0,59.4318,59.4781,59.4086,59.4627,34300.0
2016-09-29 15:35:00,77.04,77.1,77.01,77.1,37582.0,59.4549,59.5012,59.4318,59.5012,37582.0
2016-09-29 15:40:00,77.11,77.15,76.95,77.04,70274.0,59.509,59.5398,59.3855,59.4549,70274.0
2016-09-29 15:45:00,77.04,77.05,76.95,77.01,38637.0,59.4549,59.4627,59.3855,59.4318,38637.0
2016-09-29 15:50:00,77.01,77.03,76.94,77.03,58353.0,59.4318,59.4472,59.3778,59.4472,58353.0
2016-09-29 15:55:00,77.02,77.03,76.9,76.9,173436.0,59.4395,59.4472,59.3469,59.3469,173436.0
2016-09-30 09:30:00,77.11,77.32,76.98,77.16,25738.0,59.509,59.671,59.4086,59.5475,25738.0
2016-09-30 09:35:00,77.15,77.15,76.94,77.02,21808.0,59.5398,59.5398,59.3778,59.4395,21808.0
2016-09-30 09:40:00,76.98,77.16,76.9,77.14,22366.0,59.4086,59.5475,59.3469,59.5321,22366.0
2016-09-30 09:45:00,77.16,77.32,77.06,77.07,24425.0,59.5475,59.671,59.4704,59.4781,24425.0
2016-09-30 09:50:00,77.07,77.16,76.93,76.97,51253.0,59.4781,59.5475,59.37,59.4009,51253.0
2016-09-30 09:55:00,76.96,77.07,76.92,76.94,35639.0,59.3932,59.4781,59.3623,59.3778,35639.0
2016-09-30 10:00:00,76.92,77.05,76.78,76.9,38264.0,59.3623,59.4627,59.2543,59.3469,38264.0
2016-09-30 10:05:00,76.91,77.02,76.83,77.02,32521.0,59.3546,59.4395,59.2929,59.4395,32521.0
2016-09-30 10:10:00,77.04,77.13,76.98,77.04,19582.0,59.4549,59.5244,59.4086,59.4549,19582.0
2016-09-30 10:15:00,77.03,77.05,76.93,77.01,32807.0,59.4472,59.4627,59.37,59.4318,32807.0
2016-09-30 10:20:00,77.0,77.04,76.93,77.01,23291.0,59.4241,59.4549,59.37,59.4318,23291.0
2016-09-30 10:25:00,77.01,77.09,76.93,76.99,14154.0,59.4318,59.4935,59.37,59.4164,14154.0
2016-09-30 10:30:00,77.02,77.15,77.02,77.08,14459.0,59.4395,59.5398,59.4395,59.4858,14459.0
2016-09-30 10:35:00,77.08,77.12,77.02,77.08,28712.0,59.4858,59.5167,59.4395,59.4858,28712.0
2016-09-30 10:40:00,77.08,77.18,77.08,77.09,12936.0,59.4858,59.563,59.4858,59.4935,12936.0
2016-09-30 10:45:00,77.09,77.1,76.97,77.08,25580.0,59.4935,59.5012,59.4009,59.4858,25580.0
2016-09-30 10:50:00,77.08,77.09,76.99,77.04,36415.0,59.4858,59.4935,59.4164,59.4549,36415.0
2016-09-30 10:55:00,77.04,77.17,77.04,77.17,20980.0,59.4549,59.5553,59.4549,59.5553,20980.0
2016-09-30 11:00:00,77.17,77.28,77.14,77.27,19932.0,59.5553,59.6402,59.5321,59.6324,19932.0
2016-09-30 11:05:00,77.27,77.34,77.22,77.27,16040.0,59.6324,59.6865,59.5939,59.6324,16040.0
2016-09-30 11:10:00,77.3,77.43,77.3,77.39,18690.0,59.6556,59.7559,59.6556,59.725,18690.0
2016-09-30 11:15:00,77.4,77.4,77.24,77.26,21021.0,59.7328,59.7328,59.6093,59.6247,21021.0
2016-09-30 11:20:00,77.29,77.34,77.25,77.31,17976.0,59.6479,59.6865,59.617,59.6633,17976.0
2016-09-30 11:25:00,77.33,77.43,77.31,77.32,20184.0,59.6787,59.7559,59.6633,59.671,20184.0
2016-09-30 11:30:00,77.31,77.41,77.3,77.33,20333.0,59.6633,59.7405,59.6556,59.6787,20333.0
2016-09-30 11:35:00,77.34,77.34,77.21,77.21,13885.0,59.6865,59.6865,59.5861,59.5861,13885.0
2016-09-30 11:40:00,77.22,77.37,77.2,77.33,24550.0,59.5939,59.7096,59.5784,59.6787,24550.0
2016-09-30 11:45:00,77.35,77.39,77.3,77.35,13767.0,59.6942,59.725,59.6556,59.6942,13767.0
2016-09-30 11:50:00,77.36,77.37,77.31,77.37,12547.0,59.7019,59.7096,59.6633,59.7096,12547.0
2016-09-30 11:55:00,77.37,77.4,77.3,77.33,16001.0,59.7096,59.7328,59.6556,59.6787,16001.0
2016-09-30 12:00:00,77.33,77.45,77.33,77.37,22233.0,59.6787,59.7714,59.6787,59.7096,22233.0
2016-09-30 12:05:00,77.37,77.45,77.36,77.42,10396.0,59.7096,59.7714,59.7019,59.7482,10396.0
2016-09-30 12:10:00,77.41,77.49,77.39,77.45,14705.0,59.7405,59.8022,59.725,59.7714,14705.0
2016-09-30 12:15:00,77.45,77.52,77.45,77.51,13488.0,59.7714,59.8254,59.7714,59.8177,13488.0
2016-09-30 12:20:00,77.51,77.56,77.46,77.5,11196.0,59.8177,59.8562,59.7791,59.8099,11196.0
2016-09-30 12:25:00,77.5,77.58,77.49,77.51,7724.0,59.8099,59.8717,59.8022,59.8177,7724.0
2016-09-30 12:30:00,77.52,77.57,77.51,77.52,11532.0,59.8254,59.864,59.8177,59.8254,11532.0
2016-09-30 12:35:00,77.51,77.54,77.44,77.53,25267.0,59.8177,59.8408,59.7636,59.8331,25267.0
2016-09-30 12:40:00,77.53,77.55,77.42,77.48,10148.0,59.8331,59.8485,59.7482,59.7945,10148.0
2016-09-30 12:45:00,77.47,77.51,77.43,77.5,16232.0,59.7868,59.8177,59.7559,59.8099,16232.0
2016-09-30 12:50:00,77.51,77.54,77.46,77.53,11101.0,59.8177,59.8408,59.7791,59.8331,11101.0
2016-09-30 12:55:00,77.54,77.55,77.49,77.49,12404.0,59.8408,59.8485,59.8022,59.8022,12404.0
2016-09-30 13:00:00,77.48,77.55,77.48,77.55,12685.0,59.7945,59.8485,59.7945,59.8485,12685.0
2016-09-30 13:05:00,77.55,77.57,77.52,77.54,12146.0,59.8485,59.864,59.8254,59.8408,12146.0
2016-09-30 13:10:00,77.55,77.56,77.51,77.56,17611.0,59.8485,59.8562,59.8177,59.8562,17611.0
2016-09-30 13:15:00,77.54,77.55,77.49,77.5,10212.0,59.8408,59.8485,59.8022,59.8099,10212.0
2016-09-30 13:20:00,77.49,77.57,77.48,77.53,9756.0,59.8022,59.864,59.7945,59.8331,9756.0
2016-09-30 13:25:00,77.52,77.53,77.43,77.44,7421.0,59.8254,59.8331,59.7559,59.7636,7421.0
2016-09-30 13:30:00,77.44,77.47,77.42,77.46,10553.0,59.7636,59.7868,59.7482,59.7791,10553.0
2016-09-30 13:35:00,77.48,77.51,77.47,77.51,8132.0,59.7945,59.8177,59.7868,59.8177,8132.0
2016-09-30 13:40:00,77.51,77.6,77.51,77.6,10189.0,59.8177,59.8871,59.8177,59.8871,10189.0
2016-09-30 13:45:00,77.63,77.63,77.54,77.54,39097.0,59.9103,59.9103,59.8408,59.8408,39097.0
2016-09-30 13:50:00,77.53,77.56,77.52,77.54,14874.0,59.8331,59.8562,59.8254,59.8408,14874.0
2016-09-30 13:55:00,77.55,77.6,77.5,77.6,14868.0,59.8485,59.8871,59.8099,59.8871,14868.0
2016-09-30 14:00:00,77.59,77.64,77.57,77.63,15200.0,59.8794,59.918,59.864,59.9103,15200.0
2016-09-30 14:05:00,77.62,77.63,77.53,77.54,12495.0,59.9025,59.9103,59.8331,59.8408,12495.0
2016-09-30 14:10:00,77.54,77.59,77.52,77.56,12798.0,59.8408,59.8794,59.8254,59.8562,12798.0
2016-09-30 14:15:00,77.56,77.63,77.56,77.59,16052.0,59.8562,59.9103,59.8562,59.8794,16052.0
2016-09-30 14:20:00,77.59,77.6,77.55,77.56,18139.0,59.8794,59.8871,59.8485,59.8562,18139.0
2016-09-30 14:25:00,77.56,77.57,77.51,77.51,14448.0,59.8562,59.864,59.8177,59.8177,14448.0
2016-09-30 14:30:00,77.51,77.61,77.5,77.61,23622.0,59.8177,59.8948,59.8099,59.8948,23622.0
2016-09-30 14:35:00,77.61,77.67,77.61,77.67,19090.0,59.8948,59.9411,59.8948,59.9411,19090.0
2016-09-30 14:40:00,77.66,77.67,77.6,77.66,18920.0,59.9334,59.9411,59.8871,59.9334,18920.0
2016-09-30 14:45:00,77.66,77.69,77.64,77.67,17539.0,59.9334,59.9566,59.918,59.9411,17539.0
2016-09-30 14:50:00,77.68,77.69,77.61,77.63,14661.0,59.9489,59.9566,59.8948,59.9103,14661.0
2016-09-30 14:55:00,77.64,77.66,77.61,77.66,13576.0,59.918,59.9334,59.8948,59.9334,13576.0
2016-09-30 15:00:00,77.66,77.71,77.66,77.71,14774.0,59.9334,59.972,59.9334,59.972,14774.0
2016-09-30 15:05:00,77.7,77.72,77.69,77.7,15660.0,59.9643,59.9797,59.9566,59.9643,15660.0
2016-09-30 15:10:00,77.71,77.75,77.7,77.7,39656.0,59.972,60.0029,59.9643,59.9643,39656.0
2016-09-30 15:15:00,77.7,77.74,77.69,77.74,31892.0,59.9643,59.9952,59.9566,59.9952,31892.0
2016-09-30 15:20:00,77.74,77.75,77.71,77.74,57472.0,59.9952,60.0029,59.972,59.9952,57472.0
2016-09-30 15:25:00,77.73,77.82,77.73,77.79,30527.0,59.9874,60.0569,59.9874,60.0337,30527.0
2016-09-30 15:30:00,77.79,77.88,77.78,77.8,52261.0,60.0337,60.1032,60.026,60.0415,52261.0
2016-09-30 15:35:00,77.82,77.87,77.75,77.87,56903.0,60.0569,60.0955,60.0029,60.0955,56903.0
2016-09-30 15:40:00,77.87,77.98,77.85,77.97,71226.0,60.0955,60.1804,60.08,60.1727,71226.0
2016-09-30 15:45:00,77.97,78.0,77.9,77.91,72435.0,60.1727,60.1958,60.1186,60.1264,72435.0
2016-09-30 15:50:00,77.92,77.93,77.88,77.91,66262.0,60.1341,60.1418,60.1032,60.1264,66262.0
2016-09-30 15:55:00,77.91,77.93,77.66,77.71,223246.0,60.1264,60.1418,59.9334,59.972,223246.0
2016-10-03 09:30:00,77.4,77.51,77.3,77.45,48126.0,59.7328,59.8177,59.6556,59.7714,48126.0
2016-10-03 09:35:00,77.51,77.54,77.35,77.41,21708.0,59.8177,59.8408,59.6942,59.7405,21708.0
2016-10-03 09:40:00,77.39,77.53,77.29,77.29,10004.0,59.725,59.8331,59.6479,59.6479,10004.0
2016-10-03 09:45:00,77.25,77.35,77.24,77.31,26673.0,59.617,59.6942,59.6093,59.6633,26673.0
2016-10-03 09:50:00,77.31,77.38,77.29,77.35,15728.0,59.6633,59.7173,59.6479,59.6942,15728.0
2016-10-03 09:55:00,77.33,77.43,77.32,77.39,27790.0,59.6787,59.7559,59.671,59.725,27790.0
2016-10-03 10:00:00,77.4,77.48,77.33,77.36,17528.0,59.7328,59.7945,59.6787,59.7019,17528.0
2016-10-03 10:05:00,77.34,77.36,77.22,77.27,22564.0,59.6865,59.7019,59.5939,59.6324,22564.0
2016-10-03 10:10:00,77.25,77.26,77.13,77.18,17680.0,59.617,59.6247,59.5244,59.563,17680.0
2016-10-03 10:15:00,77.18,77.18,77.04,77.12,13226.0,59.563,59.563,59.4549,59.5167,13226.0
2016-10-03 10:20:00,77.14,77.15,76.93,76.98,15480.0,59.5321,59.5398,59.37,59.4086,15480.0
2016-10-03 10:25:00,76.97,77.04,76.9,76.93,9898.0,59.4009,59.4549,59.3469,59.37,9898.0
2016-10-03 10:30:00,76.93,76.96,76.89,76.93,11091.0,59.37,59.3932,59.3392,59.37,11091.0
2016-10-03 10:35:00,76.91,76.99,76.89,76.98,14298.0,59.3546,59.4164,59.3392,59.4086,14298.0
2016-10-03 10:40:00,76.98,77.0,76.93,76.96,12535.0,59.4086,59.4241,59.37,59.3932,12535.0
2016-10-03 10:45:00,76.97,77.07,76.96,77.05,23099.0,59.4009,59.4781,59.3932,59.4627,23099.0
2016-10-03 10:50:00,77.04,77.05,76.99,77.05,12184.0,59.4549,59.4627,59.4164,59.4627,12184.0
2016-10-03 10:55:00,77.05,77.09,77.0,77.05,21660.0,59.4627,59.4935,59.4241,59.4627,21660.0
2016-10-03 11:00:00,77.04,77.06,76.87,76.87,19042.0,59.4549,59.4704,59.3237,59.3237,19042.0
2016-10-03 11:05:00,76.87,76.87,76.79,76.8,28243.0,59.3237,59.3237,59.262,59.2697,28243.0
2016-10-03 11:10:00,76.8,76.82,76.76,76.81,24609.0,59.2697,59.2852,59.2388,59.2774,24609.0
2016-10-03 11:15:00,76.8,76.81,76.66,76.66,17479.0,59.2697,59.2774,59.1617,59.1617,17479.0
2016-10-03 11:20:00,76.66,76.82,76.66,76.8,9307.0,59.1617,59.2852,59.1617,59.2697,9307.0
2016-10-03 11:25:00,76.79,76.79,76.72,76.75,10129.0,59.262,59.262,59.208,59.2311,10129.0
2016-10-03 11:30:00,76.75,76.76,76.69,76.69,10243.0,59.2311,59.2388,59.1848,59.1848,10243.0
2016-10-03 11:35:00,76.71,76.72,76.64,76.65,9888.0,59.2003,59.208,59.1462,59.154,9888.0
2016-10-03 11:40:00,76.65,76.71,76.62,76.71,18566.0,59.154,59.2003,59.1308,59.2003,18566.0
2016-10-03 11:45:00,76.73,76.78,76.65,76.65,15465.0,59.2157,59.2543,59.154,59.154,15465.0
2016-10-03 11:50:00,76.63,76.65,76.59,76.62,8768.0,59.1385,59.154,59.1077,59.1308,8768.0
2016-10-03 11:55:00,76.6,76.73,76.59,76.7,8557.0,59.1154,59.2157,59.1077,59.1925,8557.0
2016-10-03 12:00:00,76.69,76.7,76.61,76.61,5099.0,59.1848,59.1925,59.1231,59.1231,5099.0
2016-10-03 12:05:00,76.6,76.67,76.58,76.58,18308.0,59.1154,59.1694,59.0999,59.0999,18308.0
2016-10-03 12:10:00,76.58,76.6,76.48,76.51,15435.0,59.0999,59.1154,59.0228,59.0459,15435.0
2016-10-03 12:15:00,76.5,76.51,76.45,76.47,11287.0,59.0382,59.0459,58.9996,59.015,11287.0
2016-10-03 12:20:00,76.48,76.48,76.38,76.4,13648.0,59.0228,59.0228,58.9456,58.961,13648.0
2016-10-03 12:25:00,76.41,76.42,76.35,76.4,18786.0,58.9687,58.9765,58.9224,58.961,18786.0
2016-10-03 12:30:00,76.4,76.42,76.37,76.4,8576.0,58.961,58.9765,58.9379,58.961,8576.0
2016-10-03 12:35:00,76.39,76.44,76.34,76.34,9301.0,58.9533,58.9919,58.9147,58.9147,9301.0
2016-10-03 12:40:00,76.36,76.41,76.35,76.4,7796.0,58.9302,58.9687,58.9224,58.961,7796.0
2016-10-03 12:45:00,76.42,76.43,76.37,76.41,9277.0,58.9765,58.9842,58.9379,58.9687,9277.0
2016-10-03 12:50:00,76.42,76.45,76.4,76.41,9610.0,58.9765,58.9996,58.961,58.9687,9610.0
2016-10-03 12:55:00,76.4,76.44,76.36,76.41,8895.0,58.961,58.9919,58.9302,58.9687,8895.0
2016-10-03 13:00:00,76.42,76.42,76.32,76.32,11041.0,58.9765,58.9765,58.8993,58.8993,11041.0
2016-10-03 13:05:00,76.33,76.36,76.33,76.36,10228.0,58.907,58.9302,58.907,58.9302,10228.0
2016-10-03 13:10:00,76.37,76.4,76.3,76.38,11792.0,58.9379,58.961,58.8838,58.9456,11792.0
2016-10-03 13:15:00,76.39,76.39,76.24,76.27,30026.0,58.9533,58.9533,58.8375,58.8607,30026.0
2016-10-03 13:20:00,76.27,76.32,76.27,76.31,14495.0,58.8607,58.8993,58.8607,58.8916,14495.0
2016-10-03 13:25:00,76.31,76.32,76.17,76.18,74264.0,58.8916,58.8993,58.7835,58.7912,74264.0
2016-10-03 13:30:00,76.18,76.26,76.16,76.26,16602.0,58.7912,58.853,58.7758,58.853,16602.0
2016-10-03 13:35:00,76.26,76.26,76.16,76.16,23567.0,58.853,58.853,58.7758,58.7758,23567.0
2016-10-03 13:40:00,76.17,76.24,76.12,76.13,21860.0,58.7835,58.8375,58.7449,58.7527,21860.0
2016-10-03 13:45:00,76.14,76.15,76.08,76.11,26535.0,58.7604,58.7681,58.7141,58.7372,26535.0
2016-10-03 13:50:00,76.11,76.15,76.04,76.07,34479.0,58.7372,58.7681,58.6832,58.7063,34479.0
2016-10-03 13:55:00,76.06,76.08,76.03,76.08,21784.0,58.6986,58.7141,58.6755,58.7141,21784.0
2016-10-03 14:00:00,76.11,76.2,76.11,76.17,26020.0,58.7372,58.8067,58.7372,58.7835,26020.0
2016-10-03 14:05:00,76.15,76.16,76.08,76.08,23717.0,58.7681,58.7758,58.7141,58.7141,23717.0
2016-10-03 14:10:00,76.08,76.13,76.07,76.08,32660.0,58.7141,58.7527,58.7063,58.7141,32660.0
2016-10-03 14:15:00,76.09,76.12,76.04,76.04,22891.0,58.7218,58.7449,58.6832,58.6832,22891.0
2016-10-03 14:20:00,76.04,76.06,76.0,76.04,20474.0,58.6832,58.6986,58.6523,58.6832,20474.0
2016-10-03 14:25:00,76.05,76.09,76.01,76.01,25986.0,58.6909,58.7218,58.66,58.66,25986.0
2016-10-03 14:30:00,76.01,76.07,76.0,76.04,27975.0,58.66,58.7063,58.6523,58.6832,27975.0
2016-10-03 14:35:00,76.04,76.08,75.96,75.97,20971.0,58.6832,58.7141,58.6215,58.6292,20971.0
2016-10-03 14:40:00,75.98,76.01,75.94,75.98,38832.0,58.6369,58.66,58.606,58.6369,38832.0
2016-10-03 14:45:00,75.98,76.0,75.89,75.9,17694.0,58.6369,58.6523,58.5674,58.5752,17694.0
2016-10-03 14:50:00,75.89,75.92,75.85,75.85,28819.0,58.5674,58.5906,58.5366,58.5366,28819.0
2016-10-03 14:55:00,75.85,75.9,75.83,75.9,33174.0,58.5366,58.5752,58.5211,58.5752,33174.0
2016-10-03 15:00:00,75.9,75.9,75.8,75.81,28722.0,58.5752,58.5752,58.498,58.5057,28722.0
2016-10-03 15:05:00,75.83,75.85,75.74,75.75,29929.0,58.5211,58.5366,58.4517,58.4594,29929.0
2016-10-03 15:10:00,75.76,75.8,75.73,75.75,32310.0,58.4671,58.498,58.444,58.4594,32310.0
2016-10-03 15:15:00,75.76,75.78,75.71,75.78,36611.0,58.4671,58.4825,58.4285,58.4825,36611.0
2016-10-03 15:20:00,75.78,75.81,75.75,75.76,22902.0,58.4825,58.5057,58.4594,58.4671,22902.0
2016-10-03 15:25:00,75.75,75.78,75.74,75.75,25784.0,58.4594,58.4825,58.4517,58.4594,25784.0
2016-10-03 15:30:00,75.75,75.79,75.71,75.75,50159.0,58.4594,58.4903,58.4285,58.4594,50159.0
2016-10-03 15:35:00,75.75,75.78,75.7,75.71,74575.0,58.4594,58.4825,58.4208,58.4285,74575.0
2016-10-03 15:40:00,75.71,75.83,75.69,75.77,87367.0,58.4285,58.5211,58.4131,58.4748,87367.0
2016-10-03 15:45:00,75.78,75.85,75.75,75.77,80121.0,58.4825,58.5366,58.4594,58.4748,80121.0
2016-10-03 15:50:00,75.77,75.81,75.75,75.76,108571.0,58.4748,58.5057,58.4594,58.4671,108571.0
2016-10-03 15:55:00,75.75,75.84,75.71,75.78,160048.0,58.4594,58.5288,58.4285,58.4825,160048.0
2016-10-04 09:30:00,76.05,76.2,75.99,75.99,36750.0,58.6909,58.8067,58.6446,58.6446,36750.0
2016-10-04 09:35:00,75.98,76.14,75.94,76.14,11717.0,58.6369,58.7604,58.606,58.7604,11717.0
2016-10-04 09:40:00,76.14,76.18,75.95,76.18,18333.0,58.7604,58.7912,58.6137,58.7912,18333.0
2016-10-04 09:45:00,76.18,76.31,76.12,76.14,16444.0,58.7912,58.8916,58.7449,58.7604,16444.0
2016-10-04 09:50:00,76.14,76.15,76.04,76.11,9955.0,58.7604,58.7681,58.6832,58.7372,9955.0
2016-10-04 09:55:00,76.08,76.3,76.08,76.24,8400.0,58.7141,58.8838,58.7141,58.8375,8400.0
2016-10-04 10:00:00,76.21,76.25,76.14,76.25,10632.0,58.8144,58.8453,58.7604,58.8453,10632.0
2016-10-04 10:05:00,76.25,76.34,76.23,76.27,15527.0,58.8453,58.9147,58.8298,58.8607,15527.0
2016-10-04 10:10:00,76.26,76.26,75.88,75.98,23466.0,58.853,58.853,58.5597,58.6369,23466.0
2016-10-04 10:15:00,75.98,76.03,75.92,75.98,21393.0,58.6369,58.6755,58.5906,58.6369,21393.0
2016-10-04 10:20:00,75.99,76.12,75.96,76.09,13004.0,58.6446,58.7449,58.6215,58.7218,13004.0
2016-10-04 10:25:00,76.08,76.08,75.99,76.02,13902.0,58.7141,58.7141,58.6446,58.6678,13902.0
2016-10-04 10:30:00,76.02,76.07,76.0,76.06,17960.0,58.6678,58.7063,58.6523,58.6986,17960.0
2016-10-04 10:35:00,76.06,76.14,76.02,76.13,16806.0,58.6986,58.7604,58.6678,58.7527,16806.0
2016-10-04 10:40:00,76.13,76.19,76.09,76.12,15616.0,58.7527,58.799,58.7218,58.7449,15616.0
2016-10-04 10:45:00,76.13,76.14,76.06,76.07,14793.0,58.7527,58.7604,58.6986,58.7063,14793.0
2016-10-04 10:50:00,76.06,76.06,76.02,76.06,24770.0,58.6986,58.6986,58.6678,58.6986,24770.0
2016-10-04 10:55:00,76.05,76.14,76.04,76.11,17049.0,58.6909,58.7604,58.6832,58.7372,17049.0
2016-10-04 11:00:00,76.11,76.11,75.99,75.99,36097.0,58.7372,58.7372,58.6446,58.6446,36097.0
2016-10-04 11:05:00,75.98,76.02,75.94,75.97,33254.0,58.6369,58.6678,58.606,58.6292,33254.0
2016-10-04 11:10:00,75.97,75.97,75.88,75.89,15778.0,58.6292,58.6292,58.5597,58.5674,15778.0
2016-10-04 11:15:00,75.87,75.89,75.75,75.77,17941.0,58.552,58.5674,58.4594,58.4748,17941.0
2016-10-04 11:20:00,75.76,75.89,75.74,75.81,13122.0,58.4671,58.5674,58.4517,58.5057,13122.0
2016-10-04 11:25:00,75.83,76.0,75.82,75.95,12315.0,58.5211,58.6523,58.5134,58.6137,12315.0
2016-10-04 11:30:00,75.96,75.98,75.83,75.95,14107.0,58.6215,58.6369,58.5211,58.6137,14107.0
2016-10-04 11:35:00,75.97,76.17,75.96,75.97,15535.0,58.6292,58.7835,58.6215,58.6292,15535.0
2016-10-04 11:40:00,75.96,76.04,75.92,75.96,13867.0,58.6215,58.6832,58.5906,58.6215,13867.0
2016-10-04 11:45:00,75.94,76.04,75.92,75.94,16350.0,58.606,58.6832,58.5906,58.606,16350.0
2016-10-04 11:50:00,75.93,75.95,75.78,75.83,14134.0,58.5983,58.6137,58.4825,58.5211,14134.0
2016-10-04 11:55:00,75.84,75.9,75.81,75.84,14039.0,58.5288,58.5752,58.5057,58.5288,14039.0
2016-10-04 12:00:00,75.82,75.87,75.79,75.81,15321.0,58.5134,58.552,58.4903,58.5057,15321.0
2016-10-04 12:05:00,75.82,75.85,75.74,75.76,17231.0,58.5134,58.5366,58.4517,58.4671,17231.0
2016-10-04 12:10:00,75.76,75.83,75.71,75.8,10256.0,58.4671,58.5211,58.4285,58.498,10256.0
2016-10-04 12:15:00,75.82,75.87,75.73,75.84,13268.0,58.5134,58.552,58.444,58.5288,13268.0
2016-10-04 12:20:00,75.83,75.84,75.79,75.81,10794.0,58.5211,58.5288,58.4903,58.5057,10794.0
2016-10-04 12:25:00,75.81,75.86,75.79,75.82,11022.0,58.5057,58.5443,58.4903,58.5134,11022.0
2016-10-04 12:30:00,75.82,75.82,75.72,75.78,12709.0,58.5134,58.5134,58.4362,58.4825,12709.0
2016-10-04 12:35:00,75.77,75.87,75.76,75.84,12792.0,58.4748,58.552,58.4671,58.5288,12792.0
2016-10-04 12:40:00,75.84,75.88,75.81,75.82,8181.0,58.5288,58.5597,58.5057,58.5134,8181.0
2016-10-04 12:45:00,75.8,75.86,75.77,75.78,7660.0,58.498,58.5443,58.4748,58.4825,7660.0
2016-10-04 12:50:00,75.78,75.79,75.72,75.72,19759.0,58.4825,58.4903,58.4362,58.4362,19759.0
2016-10-04 12:55:00,75.73,75.76,75.71,75.75,9336.0,58.444,58.4671,58.4285,58.4594,9336.0
2016-10-04 13:00:00,75.74,75.76,75.67,75.67,13422.0,58.4517,58.4671,58.3977,58.3977,13422.0
2016-10-04 13:05:00,75.67,75.72,75.61,75.62,13115.0,58.3977,58.4362,58.3513,58.3591,13115.0
2016-10-04 13:10:00,75.62,75.67,75.61,75.61,9725.0,58.3591,58.3977,58.3513,58.3513,9725.0
2016-10-04 13:15:00,75.61,75.63,75.59,75.63,9759.0,58.3513,58.3668,58.3359,58.3668,9759.0
2016-10-04 13:20:00,75.64,75.65,75.51,75.52,10499.0,58.3745,58.3822,58.2742,58.2819,10499.0
2016-10-04 13:25:00,75.52,75.56,75.48,75.56,11042.0,58.2819,58.3128,58.251,58.3128,11042.0
2016-10-04 13:30:00,75.55,75.59,75.51,75.56,8944.0,58.305,58.3359,58.2742,58.3128,8944.0
2016-10-04 13:35:00,75.56,75.68,75.54,75.66,14721.0,58.3128,58.4054,58.2973,58.3899,14721.0
2016-10-04 13:40:00,75.66,75.7,75.61,75.65,8146.0,58.3899,58.4208,58.3513,58.3822,8146.0
2016-10-04 13:45:00,75.63,75.67,75.61,75.67,7432.0,58.3668,58.3977,58.3513,58.3977,7432.0
2016-10-04 13:50:00,75.68,75.69,75.55,75.58,8629.0,58.4054,58.4131,58.305,58.3282,8629.0
2016-10-04 13:55:00,75.58,75.61,75.57,75.57,7813.0,58.3282,58.3513,58.3205,58.3205,7813.0
2016-10-04 14:00:00,75.56,75.6,75.55,75.6,11565.0,58.3128,58.3436,58.305,58.3436,11565.0
2016-10-04 14:05:00,75.6,75.67,75.59,75.63,12414.0,58.3436,58.3977,58.3359,58.3668,12414.0
2016-10-04 14:10:00,75.63,75.63,75.59,75.59,18384.0,58.3668,58.3668,58.3359,58.3359,18384.0
2016-10-04 14:15:00,75.61,75.67,75.59,75.59,11184.0,58.3513,58.3977,58.3359,58.3359,11184.0
2016-10-04 14:20:00,75.6,75.62,75.53,75.62,7023.0,58.3436,58.3591,58.2896,58.3591,7023.0
2016-10-04 14:25:00,75.59,75.61,75.52,75.55,12217.0,58.3359,58.3513,58.2819,58.305,12217.0
2016-10-04 14:30:00,75.54,75.62,75.53,75.6,10827.0,58.2973,58.3591,58.2896,58.3436,10827.0
2016-10-04 14:35:00,75.6,75.63,75.49,75.52,18311.0,58.3436,58.3668,58.2587,58.2819,18311.0
2016-10-04 14:40:00,75.52,75.54,75.47,75.49,12693.0,58.2819,58.2973,58.2433,58.2587,12693.0
2016-10-04 14:45:00,75.48,75.53,75.37,75.38,21052.0,58.251,58.2896,58.1661,58.1738,21052.0
2016-10-04 14:50:00,75.39,75.45,75.34,75.42,14589.0,58.1816,58.2279,58.143,58.2047,14589.0
2016-10-04 14:55:00,75.43,75.43,75.29,75.3,17289.0,58.2124,58.2124,58.1044,58.1121,17289.0
2016-10-04 15:00:00,75.3,75.33,75.27,75.3,30256.0,58.1121,58.1353,58.089,58.1121,30256.0
2016-10-04 15:05:00,75.31,75.39,75.3,75.32,17988.0,58.1198,58.1816,58.1121,58.1275,17988.0
2016-10-04 15:10:00,75.33,75.35,75.28,75.31,23043.0,58.1353,58.1507,58.0967,58.1198,23043.0
2016-10-04 15:15:00,75.32,75.4,75.31,75.38,15854.0,58.1275,58.1893,58.1198,58.1738,15854.0
2016-10-04 15:20:00,75.39,75.44,75.37,75.42,22753.0,58.1816,58.2202,58.1661,58.2047,22753.0
2016-10-04 15:25:00,75.41,75.52,75.4,75.51,27465.0,58.197,58.2819,58.1893,58.2742,27465.0
2016-10-04 15:30:00,75.51,75.56,75.47,75.55,36760.0,58.2742,58.3128,58.2433,58.305,36760.0
2016-10-04 15:35:00,75.55,75.62,75.48,75.62,39356.0,58.305,58.3591,58.251,58.3591,39356.0
2016-10-04 15:40:00,75.61,75.66,75.58,75.59,49809.0,58.3513,58.3899,58.3282,58.3359,49809.0
2016-10-04 15:45:00,75.58,75.61,75.5,75.55,50647.0,58.3282,58.3513,58.2665,58.305,50647.0
2016-10-04 15:50:00,75.56,75.6,75.51,75.59,58290.0,58.3128,58.3436,58.2742,58.3359,58290.0
2016-10-04 15:55:00,75.59,75.7,75.54,75.69,89928.0,58.3359,58.4208,58.2973,58.4131,89928.0
2016-10-05 09:30:00,75.97,76.5,75.97,76.5,31371.0,58.6292,59.0382,58.6292,59.0382,31371.0
2016-10-05 09:35:00,76.54,76.55,75.81,75.84,19221.0,59.0691,59.0768,58.5057,58.5288,19221.0
2016-10-05 09:40:00,75.85,75.89,75.68,75.8,15277.0,58.5366,58.5674,58.4054,58.498,15277.0
2016-10-05 09:45:00,75.83,75.94,75.76,75.83,15024.0,58.5211,58.606,58.4671,58.5211,15024.0
2016-10-05 09:50:00,75.81,75.95,75.71,75.78,19907.0,58.5057,58.6137,58.4285,58.4825,19907.0
2016-10-05 09:55:00,75.75,75.99,75.72,75.98,16223.0,58.4594,58.6446,58.4362,58.6369,16223.0
2016-10-05 10:00:00,75.95,76.07,75.94,76.01,13738.0,58.6137,58.7063,58.606,58.66,13738.0
2016-10-05 10:05:00,76.03,76.12,76.0,76.06,12347.0,58.6755,58.7449,58.6523,58.6986,12347.0
2016-10-05 10:10:00,76.05,76.06,75.95,75.95,15786.0,58.6909,58.6986,58.6137,58.6137,15786.0
2016-10-05 10:15:00,75.93,75.99,75.89,75.92,9366.0,58.5983,58.6446,58.5674,58.5906,9366.0
2016-10-05 10:20:00,75.95,75.99,75.91,75.94,18473.0,58.6137,58.6446,58.5829,58.606,18473.0
2016-10-05 10:25:00,75.95,76.02,75.94,76.02,15830.0,58.6137,58.6678,58.606,58.6678,15830.0
2016-10-05 10:30:00,76.04,76.08,75.92,75.92,16492.0,58.6832,58.7141,58.5906,58.5906,16492.0
2016-10-05 10:35:00,75.93,75.95,75.89,75.9,16832.0,58.5983,58.6137,58.5674,58.5752,16832.0
2016-10-05 10:40:00,75.9,75.9,75.78,75.8,17539.0,58.5752,58.5752,58.4825,58.498,17539.0
2016-10-05 10:45:00,75.8,75.97,75.8,75.87,14669.0,58.498,58.6292,58.498,58.552,14669.0
2016-10-05 10:50:00,75.88,75.97,75.87,75.94,12035.0,58.5597,58.6292,58.552,58.606,12035.0
2016-10-05 10:55:00,75.95,75.96,75.82,75.82,17899.0,58.6137,58.6215,58.5134,58.5134,17899.0
2016-10-05 11:00:00,75.82,75.95,75.77,75.91,13986.0,58.5134,58.6137,58.4748,58.5829,13986.0
2016-10-05 11:05:00,75.92,75.96,75.86,75.92,13496.0,58.5906,58.6215,58.5443,58.5906,13496.0
2016-10-05 11:10:00,75.94,75.95,75.85,75.86,12463.0,58.606,58.6137,58.5366,58.5443,12463.0
2016-10-05 11:15:00,75.85,75.9,75.79,75.81,20314.0,58.5366,58.5752,58.4903,58.5057,20314.0
2016-10-05 11:20:00,75.8,75.92,75.78,75.92,12910.0,58.498,58.5906,58.4825,58.5906,12910.0
2016-10-05 11:25:00,75.93,75.97,75.92,75.96,13921.0,58.5983,58.6292,58.5906,58.6215,13921.0
2016-10-05 11:30:00,75.97,75.97,75.9,75.93,14526.0,58.6292,58.6292,58.5752,58.5983,14526.0
2016-10-05 11:35:00,75.95,76.07,75.95,76.0,20120.0,58.6137,58.7063,58.6137,58.6523,20120.0
2016-10-05 11:40:00,75.99,76.06,75.99,76.06,8849.0,58.6446,58.6986,58.6446,58.6986,8849.0
2016-10-05 11:45:00,76.08,76.12,76.05,76.06,13464.0,58.7141,58.7449,58.6909,58.6986,13464.0
2016-10-05 11:50:00,76.05,76.05,75.96,75.99,8568.0,58.6909,58.6909,58.6215,58.6446,8568.0
2016-10-05 11:55:00,76.0,76.03,75.92,75.95,10311.0,58.6523,58.6755,58.5906,58.6137,10311.0
2016-10-05 12:00:00,75.97,76.06,75.97,76.04,13925.0,58.6292,58.6986,58.6292,58.6832,13925.0
2016-10-05 12:05:00,76.03,76.14,76.02,76.11,12592.0,58.6755,58.7604,58.6678,58.7372,12592.0
2016-10-05 12:10:00,76.12,76.2,76.12,76.17,8826.0,58.7449,58.8067,58.7449,58.7835,8826.0
2016-10-05 12:15:00,76.16,76.16,76.07,76.15,14077.0,58.7758,58.7758,58.7063,58.7681,14077.0
2016-10-05 12:20:00,76.14,76.14,76.06,76.07,12572.0,58.7604,58.7604,58.6986,58.7063,12572.0
2016-10-05 12:25:00,76.08,76.15,76.07,76.12,7426.0,58.7141,58.7681,58.7063,58.7449,7426.0
2016-10-05 12:30:00,76.13,76.14,76.11,76.12,11498.0,58.7527,58.7604,58.7372,58.7449,11498.0
2016-10-05 12:35:00,76.12,76.16,76.11,76.16,9324.0,58.7449,58.7758,58.7372,58.7758,9324.0
2016-10-05 12:40:00,76.15,76.15,76.07,76.11,11096.0,58.7681,58.7681,58.7063,58.7372,11096.0
2016-10-05 12:45:00,76.12,76.14,76.05,76.07,17363.0,58.7449,58.7604,58.6909,58.7063,17363.0
2016-10-05 12:50:00,76.06,76.09,76.04,76.08,10549.0,58.6986,58.7218,58.6832,58.7141,10549.0
2016-10-05 12:55:00,76.07,76.07,76.01,76.04,14317.0,58.7063,58.7063,58.66,58.6832,14317.0
2016-10-05 13:00:00,76.05,76.1,76.03,76.05,18301.0,58.6909,58.7295,58.6755,58.6909,18301.0
2016-10-05 13:05:00,76.06,76.13,76.04,76.12,10383.0,58.6986,58.7527,58.6832,58.7449,10383.0
2016-10-05 13:10:00,76.1,76.1,76.02,76.03,7100.0,58.7295,58.7295,58.6678,58.6755,7100.0
2016-10-05 13:15:00,76.03,76.07,76.03,76.06,11182.0,58.6755,58.7063,58.6755,58.6986,11182.0
2016-10-05 13:20:00,76.04,76.05,75.91,75.93,13997.0,58.6832,58.6909,58.5829,58.5983,13997.0
2016-10-05 13:25:00,75.93,75.95,75.91,75.92,12137.0,58.5983,58.6137,58.5829,58.5906,12137.0
2016-10-05 13:30:00,75.92,75.97,75.89,75.97,7421.0,58.5906,58.6292,58.5674,58.6292,7421.0
2016-10-05 13:35:00,76.0,76.03,75.95,75.96,9574.0,58.6523,58.6755,58.6137,58.6215,9574.0
2016-10-05 13:40:00,75.96,75.99,75.92,75.96,6345.0,58.6215,58.6446,58.5906,58.6215,6345.0
2016-10-05 13:45:00,75.96,76.0,75.93,75.99,14282.0,58.6215,58.6523,58.5983,58.6446,14282.0
2016-10-05 13:50:00,76.0,76.02,75.98,76.01,9845.0,58.6523,58.6678,58.6369,58.66,9845.0
2016-10-05 13:55:00,76.02,76.05,75.99,76.03,8364.0,58.6678,58.6909,58.6446,58.6755,8364.0
2016-10-05 14:00:00,76.03,76.05,75.97,76.01,26589.0,58.6755,58.6909,58.6292,58.66,26589.0
2016-10-05 14:05:00,76.02,76.06,75.96,75.96,16762.0,58.6678,58.6986,58.6215,58.6215,16762.0
2016-10-05 14:10:00,75.95,76.0,75.9,75.92,24552.0,58.6137,58.6523,58.5752,58.5906,24552.0
2016-10-05 14:15:00,75.92,75.94,75.82,75.85,49413.0,58.5906,58.606,58.5134,58.5366,49413.0
2016-10-05 14:20:00,75.85,75.93,75.82,75.91,48245.0,58.5366,58.5983,58.5134,58.5829,48245.0
2016-10-05 14:25:00,75.91,75.93,75.82,75.84,12752.0,58.5829,58.5983,58.5134,58.5288,12752.0
2016-10-05 14:30:00,75.85,75.86,75.76,75.79,35104.0,58.5366,58.5443,58.4671,58.4903,35104.0
2016-10-05 14:35:00,75.79,75.8,75.77,75.78,35371.0,58.4903,58.498,58.4748,58.4825,35371.0
2016-10-05 14:40:00,75.77,75.88,75.77,75.87,22807.0,58.4748,58.5597,58.4748,58.552,22807.0
2016-10-05 14:45:00,75.87,75.87,75.75,75.77,18261.0,58.552,58.552,58.4594,58.4748,18261.0
2016-10-05 14:50:00,75.77,75.8,75.77,75.78,7429.0,58.4748,58.498,58.4748,58.4825,7429.0
2016-10-05 14:55:00,75.78,75.8,75.73,75.8,16913.0,58.4825,58.498,58.444,58.498,16913.0
2016-10-05 15:00:00,75.79,75.84,75.77,75.84,20276.0,58.4903,58.5288,58.4748,58.5288,20276.0
2016-10-05 15:05:00,75.84,75.88,75.81,75.84,22193.0,58.5288,58.5597,58.5057,58.5288,22193.0
2016-10-05 15:10:00,75.84,75.94,75.84,75.92,19806.0,58.5288,58.606,58.5288,58.5906,19806.0
2016-10-05 15:15:00,75.93,75.94,75.85,75.86,17975.0,58.5983,58.606,58.5366,58.5443,17975.0
2016-10-05 15:20:00,75.85,75.85,75.76,75.78,18886.0,58.5366,58.5366,58.4671,58.4825,18886.0
2016-10-05 15:25:00,75.79,75.8,75.71,75.74,15139.0,58.4903,58.498,58.4285,58.4517,15139.0
2016-10-05 15:30:00,75.75,75.79,75.72,75.78,23995.0,58.4594,58.4903,58.4362,58.4825,23995.0
2016-10-05 15:35:00,75.78,75.81,75.76,75.76,24777.0,58.4825,58.5057,58.4671,58.4671,24777.0
2016-10-05 15:40:00,75.76,75.82,75.73,75.82,35175.0,58.4671,58.5134,58.444,58.5134,35175.0
2016-10-05 15:45:00,75.81,75.83,75.76,75.77,40236.0,58.5057,58.5211,58.4671,58.4748,40236.0
2016-10-05 15:50:00,75.77,75.83,75.76,75.82,40211.0,58.4748,58.5211,58.4671,58.5134,40211.0
2016-10-05 15:55:00,75.82,75.9,75.8,75.88,84695.0,58.5134,58.5752,58.498,58.5597,84695.0
2016-10-06 09:30:00,75.43,75.75,75.1,75.15,47411.0,58.2124,58.4594,57.9578,57.9963,47411.0
2016-10-06 09:35:00,75.2,75.45,75.18,75.44,29122.0,58.0349,58.2279,58.0195,58.2202,29122.0
2016-10-06 09:40:00,75.41,75.68,75.33,75.66,16228.0,58.197,58.4054,58.1353,58.3899,16228.0
2016-10-06 09:45:00,75.65,75.78,75.63,75.72,13956.0,58.3822,58.4825,58.3668,58.4362,13956.0
2016-10-06 09:50:00,75.71,75.83,75.68,75.78,21664.0,58.4285,58.5211,58.4054,58.4825,21664.0
2016-10-06 09:55:00,75.78,75.78,75.65,75.65,16857.0,58.4825,58.4825,58.3822,58.3822,16857.0
2016-10-06 10:00:00,75.63,75.75,75.62,75.74,14925.0,58.3668,58.4594,58.3591,58.4517,14925.0
2016-10-06 10:05:00,75.73,75.82,75.7,75.8,14371.0,58.444,58.5134,58.4208,58.498,14371.0
2016-10-06 10:10:00,75.8,75.84,75.75,75.83,18990.0,58.498,58.5288,58.4594,58.5211,18990.0
2016-10-06 10:15:00,75.82,75.94,75.78,75.94,17149.0,58.5134,58.606,58.4825,58.606,17149.0
2016-10-06 10:20:00,75.94,76.02,75.85,76.01,21349.0,58.606,58.6678,58.5366,58.66,21349.0
2016-10-06 10:25:00,76.01,76.14,75.97,76.13,14753.0,58.66,58.7604,58.6292,58.7527,14753.0
2016-10-06 10:30:00,76.12,76.15,75.98,76.13,21160.0,58.7449,58.7681,58.6369,58.7527,21160.0
2016-10-06 10:35:00,76.14,76.16,76.1,76.15,13278.0,58.7604,58.7758,58.7295,58.7681,13278.0
2016-10-06 10:40:00,76.14,76.21,76.13,76.2,14184.0,58.7604,58.8144,58.7527,58.8067,14184.0
2016-10-06 10:45:00,76.19,76.2,76.12,76.19,20403.0,58.799,58.8067,58.7449,58.799,20403.0
2016-10-06 10:50:00,76.18,76.22,76.16,76.18,17894.0,58.7912,58.8221,58.7758,58.7912,17894.0
2016-10-06 10:55:00,76.18,76.23,76.14,76.2,19926.0,58.7912,58.8298,58.7604,58.8067,19926.0
2016-10-06 11:00:00,76.19,76.2,76.16,76.18,21777.0,58.799,58.8067,58.7758,58.7912,21777.0
2016-10-06 11:05:00,76.18,76.18,76.1,76.11,21435.0,58.7912,58.7912,58.7295,58.7372,21435.0
2016-10-06 11:10:00,76.11,76.21,76.1,76.2,25643.0,58.7372,58.8144,58.7295,58.8067,25643.0
2016-10-06 11:15:00,76.2,76.25,76.2,76.21,21973.0,58.8067,58.8453,58.8067,58.8144,21973.0
2016-10-06 11:20:00,76.22,76.29,76.21,76.29,17336.0,58.8221,58.8761,58.8144,58.8761,17336.0
2016-10-06 11:25:00,76.29,76.43,76.29,76.42,23619.0,58.8761,58.9842,58.8761,58.9765,23619.0
2016-10-06 11:30:00,76.43,76.46,76.31,76.31,21566.0,58.9842,59.0073,58.8916,58.8916,21566.0
2016-10-06 11:35:00,76.29,76.29,76.26,76.27,8149.0,58.8761,58.8761,58.853,58.8607,8149.0
2016-10-06 11:40:00,76.25,76.27,76.18,76.23,14904.0,58.8453,58.8607,58.7912,58.8298,14904.0
2016-10-06 11:45:00,76.22,76.46,76.19,76.36,15224.0,58.8221,59.0073,58.799,58.9302,15224.0
2016-10-06 11:50:00,76.36,76.45,76.31,76.34,11758.0,58.9302,58.9996,58.8916,58.9147,11758.0
2016-10-06 11:55:00,76.31,76.31,76.25,76.27,11822.0,58.8916,58.8916,58.8453,58.8607,11822.0
2016-10-06 12:00:00,76.26,76.37,76.24,76.37,16871.0,58.853,58.9379,58.8375,58.9379,16871.0
2016-10-06 12:05:00,76.38,76.53,76.37,76.46,23758.0,58.9456,59.0613,58.9379,59.0073,23758.0
2016-10-06 12:10:00,76.47,76.48,76.39,76.39,18677.0,59.015,59.0228,58.9533,58.9533,18677.0
2016-10-06 12:15:00,76.4,76.44,76.38,76.38,11518.0,58.961,58.9919,58.9456,58.9456,11518.0
2016-10-06 12:20:00,76.37,76.39,76.28,76.28,17609.0,58.9379,58.9533,58.8684,58.8684,17609.0
2016-10-06 12:25:00,76.28,76.34,76.28,76.32,11866.0,58.8684,58.9147,58.8684,58.8993,11866.0
2016-10-06 12:30:00,76.33,76.35,76.32,76.32,13928.0,58.907,58.9224,58.8993,58.8993,13928.0
2016-10-06 12:35:00,76.33,76.51,76.32,76.46,56830.0,58.907,59.0459,58.8993,59.0073,56830.0
2016-10-06 12:40:00,76.46,76.46,76.38,76.38,9409.0,59.0073,59.0073,58.9456,58.9456,9409.0
2016-10-06 12:45:00,76.37,76.4,76.31,76.4,8250.0,58.9379,58.961,58.8916,58.961,8250.0
2016-10-06 12:50:00,76.4,76.4,76.29,76.36,11724.0,58.961,58.961,58.8761,58.9302,11724.0
2016-10-06 12:55:00,76.36,76.4,76.32,76.38,9633.0,58.9302,58.961,58.8993,58.9456,9633.0
2016-10-06 13:00:00,76.38,76.38,76.24,76.24,9867.0,58.9456,58.9456,58.8375,58.8375,9867.0
2016-10-06 13:05:00,76.26,76.37,76.25,76.35,15798.0,58.853,58.9379,58.8453,58.9224,15798.0
2016-10-06 13:10:00,76.34,76.38,76.32,76.32,12247.0,58.9147,58.9456,58.8993,58.8993,12247.0
2016-10-06 13:15:00,76.33,76.41,76.3,76.41,24856.0,58.907,58.9687,58.8838,58.9687,24856.0
2016-10-06 13:20:00,76.41,76.41,76.38,76.39,12345.0,58.9687,58.9687,58.9456,58.9533,12345.0
2016-10-06 13:25:00,76.39,76.46,76.38,76.44,7819.0,58.9533,59.0073,58.9456,58.9919,7819.0
2016-10-06 13:30:00,76.44,76.49,76.42,76.47,12086.0,58.9919,59.0305,58.9765,59.015,12086.0
2016-10-06 13:35:00,76.46,76.49,76.46,76.47,6909.0,59.0073,59.0305,59.0073,59.015,6909.0
2016-10-06 13:40:00,76.47,76.51,76.46,76.5,12429.0,59.015,59.0459,59.0073,59.0382,12429.0
2016-10-06 13:45:00,76.49,76.53,76.49,76.51,9883.0,59.0305,59.0613,59.0305,59.0459,9883.0
2016-10-06 13:50:00,76.51,76.58,76.49,76.56,15485.0,59.0459,59.0999,59.0305,59.0845,15485.0
2016-10-06 13:55:00,76.56,76.56,76.5,76.51,8101.0,59.0845,59.0845,59.0382,59.0459,8101.0
2016-10-06 14:00:00,76.51,76.55,76.5,76.5,16117.0,59.0459,59.0768,59.0382,59.0382,16117.0
2016-10-06 14:05:00,76.51,76.52,76.5,76.51,5982.0,59.0459,59.0536,59.0382,59.0459,5982.0
2016-10-06 14:10:00,76.5,76.51,76.47,76.47,14183.0,59.0382,59.0459,59.015,59.015,14183.0
2016-10-06 14:15:00,76.46,76.46,76.39,76.42,13226.0,59.0073,59.0073,58.9533,58.9765,13226.0
2016-10-06 14:20:00,76.42,76.5,76.41,76.5,19958.0,58.9765,59.0382,58.9687,59.0382,19958.0
2016-10-06 14:25:00,76.49,76.53,76.47,76.47,22114.0,59.0305,59.0613,59.015,59.015,22114.0
2016-10-06 14:30:00,76.47,76.55,76.47,76.53,11440.0,59.015,59.0768,59.015,59.0613,11440.0
2016-10-06 14:35:00,76.53,76.57,76.45,76.53,26200.0,59.0613,59.0922,58.9996,59.0613,26200.0
2016-10-06 14:40:00,76.52,76.57,76.51,76.57,13722.0,59.0536,59.0922,59.0459,59.0922,13722.0
2016-10-06 14:45:00,76.57,76.61,76.55,76.61,22290.0,59.0922,59.1231,59.0768,59.1231,22290.0
2016-10-06 14:50:00,76.6,76.63,76.59,76.62,17314.0,59.1154,59.1385,59.1077,59.1308,17314.0
2016-10-06 14:55:00,76.61,76.62,76.53,76.53,36384.0,59.1231,59.1308,59.0613,59.0613,36384.0
2016-10-06 15:00:00,76.53,76.54,76.49,76.49,21319.0,59.0613,59.0691,59.0305,59.0305,21319.0
2016-10-06 15:05:00,76.48,76.58,76.48,76.55,21636.0,59.0228,59.0999,59.0228,59.0768,21636.0
2016-10-06 15:10:00,76.55,76.56,76.49,76.49,24346.0,59.0768,59.0845,59.0305,59.0305,24346.0
2016-10-06 15:15:00,76.49,76.51,76.43,76.44,25285.0,59.0305,59.0459,58.9842,58.9919,25285.0
2016-10-06 15:20:00,76.43,76.51,76.42,76.51,24027.0,58.9842,59.0459,58.9765,59.0459,24027.0
2016-10-06 15:25:00,76.5,76.55,76.5,76.53,24229.0,59.0382,59.0768,59.0382,59.0613,24229.0
2016-10-06 15:30:00,76.53,76.62,76.52,76.61,42119.0,59.0613,59.1308,59.0536,59.1231,42119.0
2016-10-06 15:35:00,76.62,76.62,76.59,76.6,35919.0,59.1308,59.1308,59.1077,59.1154,35919.0
2016-10-06 15:40:00,76.6,76.64,76.58,76.61,41997.0,59.1154,59.1462,59.0999,59.1231,41997.0
2016-10-06 15:45:00,76.61,76.62,76.55,76.61,46140.0,59.1231,59.1308,59.0768,59.1231,46140.0
2016-10-06 15:50:00,76.6,76.64,76.54,76.62,75628.0,59.1154,59.1462,59.0691,59.1308,75628.0
2016-10-06 15:55:00,76.62,76.72,76.61,76.72,166334.0,59.1308,59.208,59.1231,59.208,166334.0
2016-10-07 09:30:00,76.87,77.12,76.83,76.99,33135.0,59.3237,59.5167,59.2929,59.4164,33135.0
2016-10-07 09:35:00,76.99,76.99,76.79,76.9,14371.0,59.4164,59.4164,59.262,59.3469,14371.0
2016-10-07 09:40:00,76.87,76.92,76.63,76.63,18023.0,59.3237,59.3623,59.1385,59.1385,18023.0
2016-10-07 09:45:00,76.56,76.7,76.55,76.55,5489.0,59.0845,59.1925,59.0768,59.0768,5489.0
2016-10-07 09:50:00,76.53,76.63,76.53,76.63,4027.0,59.0613,59.1385,59.0613,59.1385,4027.0
2016-10-07 09:55:00,76.66,76.7,76.5,76.53,42800.0,59.1617,59.1925,59.0382,59.0613,42800.0
2016-10-07 10:00:00,76.59,76.59,76.49,76.49,5542.0,59.1077,59.1077,59.0305,59.0305,5542.0
2016-10-07 10:05:00,76.51,76.65,76.5,76.63,7141.0,59.0459,59.154,59.0382,59.1385,7141.0
2016-10-07 10:10:00,76.64,76.65,76.55,76.55,38908.0,59.1462,59.154,59.0768,59.0768,38908.0
2016-10-07 10:15:00,76.55,76.57,76.51,76.55,15163.0,59.0768,59.0922,59.0459,59.0768,15163.0
2016-10-07 10:20:00,76.53,76.53,76.37,76.45,32487.0,59.0613,59.0613,58.9379,58.9996,32487.0
2016-10-07 10:25:00,76.45,76.55,76.45,76.55,3997.0,58.9996,59.0768,58.9996,59.0768,3997.0
2016-10-07 10:30:00,76.56,76.56,76.44,76.45,8777.0,59.0845,59.0845,58.9919,58.9996,8777.0
2016-10-07 10:35:00,76.44,76.58,76.44,76.58,21548.0,58.9919,59.0999,58.9919,59.0999,21548.0
2016-10-07 10:40:00,76.58,76.58,76.47,76.47,12358.0,59.0999,59.0999,59.015,59.015,12358.0
2016-10-07 10:45:00,76.48,76.5,76.45,76.46,7731.0,59.0228,59.0382,58.9996,59.0073,7731.0
2016-10-07 10:50:00,76.46,76.51,76.42,76.44,8665.0,59.0073,59.0459,58.9765,58.9919,8665.0
2016-10-07 10:55:00,76.43,76.43,76.27,76.28,16504.0,58.9842,58.9842,58.8607,58.8684,16504.0
2016-10-07 11:00:00,76.29,76.29,76.21,76.23,12093.0,58.8761,58.8761,58.8144,58.8298,12093.0
2016-10-07 11:05:00,76.23,76.33,76.23,76.29,7807.0,58.8298,58.907,58.8298,58.8761,7807.0
2016-10-07 11:10:00,76.3,76.3,76.22,76.23,10484.0,58.8838,58.8838,58.8221,58.8298,10484.0
2016-10-07 11:15:00,76.23,76.3,76.2,76.3,13574.0,58.8298,58.8838,58.8067,58.8838,13574.0
2016-10-07 11:20:00,76.3,76.3,76.23,76.23,9393.0,58.8838,58.8838,58.8298,58.8298,9393.0
2016-10-07 11:25:00,76.23,76.25,76.12,76.14,56115.0,58.8298,58.8453,58.7449,58.7604,56115.0
2016-10-07 11:30:00,76.14,76.17,76.04,76.1,25815.0,58.7604,58.7835,58.6832,58.7295,25815.0
2016-10-07 11:35:00,76.1,76.13,76.06,76.13,35634.0,58.7295,58.7527,58.6986,58.7527,35634.0
2016-10-07 11:40:00,76.15,76.15,76.11,76.13,8435.0,58.7681,58.7681,58.7372,58.7527,8435.0
2016-10-07 11:45:00,76.12,76.22,76.11,76.19,8929.0,58.7449,58.8221,58.7372,58.799,8929.0
2016-10-07 11:50:00,76.19,76.2,76.14,76.18,6373.0,58.799,58.8067,58.7604,58.7912,6373.0
2016-10-07 11:55:00,76.18,76.18,76.1,76.1,8524.0,58.7912,58.7912,58.7295,58.7295,8524.0
2016-10-07 12:00:00,76.11,76.25,76.1,76.12,30906.0,58.7372,58.8453,58.7295,58.7449,30906.0
2016-10-07 12:05:00,76.13,76.16,76.08,76.1,10595.0,58.7527,58.7758,58.7141,58.7295,10595.0
2016-10-07 12:10:00,76.09,76.1,76.03,76.09,12499.0,58.7218,58.7295,58.6755,58.7218,12499.0
2016-10-07 12:15:00,76.07,76.12,76.07,76.11,17138.0,58.7063,58.7449,58.7063,58.7372,17138.0
2016-10-07 12:20:00,76.12,76.13,76.07,76.07,8702.0,58.7449,58.7527,58.7063,58.7063,8702.0
2016-10-07 12:25:00,76.07,76.15,76.06,76.15,19583.0,58.7063,58.7681,58.6986,58.7681,19583.0
2016-10-07 12:30:00,76.16,76.22,76.14,76.21,10268.0,58.7758,58.8221,58.7604,58.8144,10268.0
2016-10-07 12:35:00,76.21,76.21,76.13,76.16,6635.0,58.8144,58.8144,58.7527,58.7758,6635.0
2016-10-07 12:40:00,76.16,76.16,76.08,76.11,8424.0,58.7758,58.7758,58.7141,58.7372,8424.0
2016-10-07 12:45:00,76.11,76.25,76.1,76.23,8433.0,58.7372,58.8453,58.7295,58.8298,8433.0
2016-10-07 12:50:00,76.23,76.23,76.17,76.17,6581.0,58.8298,58.8298,58.7835,58.7835,6581.0
2016-10-07 12:55:00,76.16,76.17,76.13,76.15,7462.0,58.7758,58.7835,58.7527,58.7681,7462.0
2016-10-07 13:00:00,76.13,76.14,76.07,76.12,7898.0,58.7527,58.7604,58.7063,58.7449,7898.0
2016-10-07 13:05:00,76.11,76.13,76.09,76.11,5823.0,58.7372,58.7527,58.7218,58.7372,5823.0
2016-10-07 13:10:00,76.11,76.13,76.08,76.09,8758.0,58.7372,58.7527,58.7141,58.7218,8758.0
2016-10-07 13:15:00,76.09,76.15,76.09,76.09,10462.0,58.7218,58.7681,58.7218,58.7218,10462.0
2016-10-07 13:20:00,76.09,76.15,76.09,76.11,11249.0,58.7218,58.7681,58.7218,58.7372,11249.0
2016-10-07 13:25:00,76.11,76.26,76.11,76.26,13680.0,58.7372,58.853,58.7372,58.853,13680.0
2016-10-07 13:30:00,76.25,76.38,76.24,76.36,12328.0,58.8453,58.9456,58.8375,58.9302,12328.0
2016-10-07 13:35:00,76.37,76.38,76.32,76.37,11115.0,58.9379,58.9456,58.8993,58.9379,11115.0
2016-10-07 13:40:00,76.38,76.43,76.34,76.34,84081.0,58.9456,58.9842,58.9147,58.9147,84081.0
2016-10-07 13:45:00,76.35,76.36,76.33,76.33,5410.0,58.9224,58.9302,58.907,58.907,5410.0
2016-10-07 13:50:00,76.33,76.34,76.0,76.24,360001.0,58.907,58.9147,58.6523,58.8375,360001.0
2016-10-07 13:55:00,76.23,76.23,75.95,75.99,228336.0,58.8298,58.8298,58.6137,58.6446,228336.0
2016-10-07 14:00:00,76.0,76.05,75.9,75.93,54327.0,58.6523,58.6909,58.5752,58.5983,54327.0
2016-10-07 14:05:00,75.92,75.95,75.86,75.95,32816.0,58.5906,58.6137,58.5443,58.6137,32816.0
2016-10-07 14:10:00,75.95,75.97,75.9,75.95,21313.0,58.6137,58.6292,58.5752,58.6137,21313.0
2016-10-07 14:15:00,75.96,75.97,75.88,75.96,19539.0,58.6215,58.6292,58.5597,58.6215,19539.0
2016-10-07 14:20:00,75.97,75.98,75.89,75.9,43733.0,58.6292,58.6369,58.5674,58.5752,43733.0
2016-10-07 14:25:00,75.91,75.97,75.89,75.92,19395.0,58.5829,58.6292,58.5674,58.5906,19395.0
2016-10-07 14:30:00,75.91,75.98,75.91,75.98,28846.0,58.5829,58.6369,58.5829,58.6369,28846.0
2016-10-07 14:35:00,75.98,75.98,75.95,75.96,16964.0,58.6369,58.6369,58.6137,58.6215,16964.0
2016-10-07 14:40:00,75.96,76.02,75.96,76.01,16903.0,58.6215,58.6678,58.6215,58.66,16903.0
2016-10-07 14:45:00,76.01,76.08,76.0,76.03,13368.0,58.66,58.7141,58.6523,58.6755,13368.0
2016-10-07 14:50:00,76.04,76.05,76.02,76.05,5704.0,58.6832,58.6909,58.6678,58.6909,5704.0
2016-10-07 14:55:00,76.05,76.12,76.04,76.05,10430.0,58.6909,58.7449,58.6832,58.6909,10430.0
2016-10-07 15:00:00,76.05,76.16,76.04,76.14,12867.0,58.6909,58.7758,58.6832,58.7604,12867.0
2016-10-07 15:05:00,76.13,76.17,76.13,76.16,10662.0,58.7527,58.7835,58.7527,58.7758,10662.0
2016-10-07 15:10:00,76.16,76.18,76.15,76.15,8336.0,58.7758,58.7912,58.7681,58.7681,8336.0
2016-10-07 15:15:00,76.15,76.16,76.14,76.16,10991.0,58.7681,58.7758,58.7604,58.7758,10991.0
2016-10-07 15:20:00,76.16,76.19,76.15,76.17,11974.0,58.7758,58.799,58.7681,58.7835,11974.0
2016-10-07 15:25:00,76.17,76.18,76.15,76.16,20357.0,58.7835,58.7912,58.7681,58.7758,20357.0
2016-10-07 15:30:00,76.17,76.37,76.16,76.37,63489.0,58.7835,58.9379,58.7758,58.9379,63489.0
2016-10-07 15:35:00,76.37,76.5,76.36,76.44,111957.0,58.9379,59.0382,58.9302,58.9919,111957.0
2016-10-07 15:40:00,76.44,76.47,76.42,76.46,33283.0,58.9919,59.015,58.9765,59.0073,33283.0
2016-10-07 15:45:00,76.45,76.48,76.39,76.47,31749.0,58.9996,59.0228,58.9533,59.015,31749.0
2016-10-07 15:50:00,76.47,76.56,76.46,76.52,40681.0,59.015,59.0845,59.0073,59.0536,40681.0
2016-10-07 15:55:00,76.53,76.57,76.37,76.39,80211.0,59.0613,59.0922,58.9379,58.9533,80211.0
2016-10-10 09:30:00,76.16,76.55,75.9,75.92,72643.0,58.7758,59.0768,58.5752,58.5906,72643.0
2016-10-10 09:35:00,76.03,76.33,76.0,76.33,15682.0,58.6755,58.907,58.6523,58.907,15682.0
2016-10-10 09:40:00,76.32,76.76,76.32,76.75,19720.0,58.8993,59.2388,58.8993,59.2311,19720.0
2016-10-10 09:45:00,76.75,76.78,76.59,76.66,12313.0,59.2311,59.2543,59.1077,59.1617,12313.0
2016-10-10 09:50:00,76.71,76.76,76.64,76.65,5309.0,59.2003,59.2388,59.1462,59.154,5309.0
2016-10-10 09:55:00,76.69,76.74,76.66,76.66,4325.0,59.1848,59.2234,59.1617,59.1617,4325.0
2016-10-10 10:00:00,76.67,76.78,76.67,76.78,5859.0,59.1694,59.2543,59.1694,59.2543,5859.0
2016-10-10 10:05:00,76.76,76.77,76.61,76.61,8210.0,59.2388,59.2466,59.1231,59.1231,8210.0
2016-10-10 10:10:00,76.63,76.71,76.62,76.69,2764.0,59.1385,59.2003,59.1308,59.1848,2764.0
2016-10-10 10:15:00,76.71,76.79,76.7,76.7,4235.0,59.2003,59.262,59.1925,59.1925,4235.0
2016-10-10 10:20:00,76.7,76.7,76.62,76.63,2910.0,59.1925,59.1925,59.1308,59.1385,2910.0
2016-10-10 10:25:00,76.62,76.66,76.55,76.56,4557.0,59.1308,59.1617,59.0768,59.0845,4557.0
2016-10-10 10:30:00,76.56,76.64,76.56,76.59,9005.0,59.0845,59.1462,59.0845,59.1077,9005.0
2016-10-10 10:35:00,76.6,76.66,76.59,76.62,7870.0,59.1154,59.1617,59.1077,59.1308,7870.0
2016-10-10 10:40:00,76.63,76.65,76.58,76.58,6602.0,59.1385,59.154,59.0999,59.0999,6602.0
2016-10-10 10:45:00,76.58,76.62,76.58,76.58,4747.0,59.0999,59.1308,59.0999,59.0999,4747.0
2016-10-10 10:50:00,76.59,76.6,76.53,76.54,5865.0,59.1077,59.1154,59.0613,59.0691,5865.0
2016-10-10 10:55:00,76.53,76.63,76.52,76.63,5134.0,59.0613,59.1385,59.0536,59.1385,5134.0
2016-10-10 11:00:00,76.63,76.64,76.51,76.56,11170.0,59.1385,59.1462,59.0459,59.0845,11170.0
2016-10-10 11:05:00,76.57,76.61,76.55,76.57,14484.0,59.0922,59.1231,59.0768,59.0922,14484.0
2016-10-10 11:10:00,76.57,76.57,76.5,76.54,6345.0,59.0922,59.0922,59.0382,59.0691,6345.0
2016-10-10 11:15:00,76.54,76.58,76.54,76.58,6475.0,59.0691,59.0999,59.0691,59.0999,6475.0
2016-10-10 11:20:00,76.59,76.65,76.59,76.63,5014.0,59.1077,59.154,59.1077,59.1385,5014.0
2016-10-10 11:25:00,76.64,76.66,76.61,76.64,7185.0,59.1462,59.1617,59.1231,59.1462,7185.0
2016-10-10 11:30:00,76.64,76.73,76.64,76.69,10316.0,59.1462,59.2157,59.1462,59.1848,10316.0
2016-10-10 11:35:00,76.69,76.75,76.68,76.73,6050.0,59.1848,59.2311,59.1771,59.2157,6050.0
2016-10-10 11:40:00,76.74,76.74,76.65,76.65,6288.0,59.2234,59.2234,59.154,59.154,6288.0
2016-10-10 11:45:00,76.65,76.7,76.64,76.7,5779.0,59.154,59.1925,59.1462,59.1925,5779.0
2016-10-10 11:50:00,76.7,76.72,76.64,76.64,9003.0,59.1925,59.208,59.1462,59.1462,9003.0
2016-10-10 11:55:00,76.64,76.66,76.61,76.64,10821.0,59.1462,59.1617,59.1231,59.1462,10821.0
2016-10-10 12:00:00,76.64,76.7,76.64,76.65,8268.0,59.1462,59.1925,59.1462,59.154,8268.0
2016-10-10 12:05:00,76.64,76.66,76.63,76.66,2000.0,59.1462,59.1617,59.1385,59.1617,2000.0
2016-10-10 12:10:00,76.66,76.69,76.65,76.66,5047.0,59.1617,59.1848,59.154,59.1617,5047.0
2016-10-10 12:15:00,76.66,76.67,76.58,76.58,8729.0,59.1617,59.1694,59.0999,59.0999,8729.0
2016-10-10 12:20:00,76.59,76.59,76.55,76.58,5343.0,59.1077,59.1077,59.0768,59.0999,5343.0
2016-10-10 12:25:00,76.56,76.63,76.54,76.63,5460.0,59.0845,59.1385,59.0691,59.1385,5460.0
2016-10-10 12:30:00,76.63,76.63,76.59,76.62,5202.0,59.1385,59.1385,59.1077,59.1308,5202.0
2016-10-10 12:35:00,76.62,76.66,76.62,76.65,5095.0,59.1308,59.1617,59.1308,59.154,5095.0
2016-10-10 12:40:00,76.66,76.68,76.65,76.67,5009.0,59.1617,59.1771,59.154,59.1694,5009.0
2016-10-10 12:45:00,76.68,76.73,76.68,76.73,3723.0,59.1771,59.2157,59.1771,59.2157,3723.0
2016-10-10 12:50:00,76.73,76.74,76.68,76.7,4087.0,59.2157,59.2234,59.1771,59.1925,4087.0
2016-10-10 12:55:00,76.71,76.74,76.71,76.72,3433.0,59.2003,59.2234,59.2003,59.208,3433.0
2016-10-10 13:00:00,76.71,76.72,76.69,76.7,10903.0,59.2003,59.208,59.1848,59.1925,10903.0
2016-10-10 13:05:00,76.7,76.72,76.68,76.7,8099.0,59.1925,59.208,59.1771,59.1925,8099.0
2016-10-10 13:10:00,76.7,76.72,76.68,76.69,4869.0,59.1925,59.208,59.1771,59.1848,4869.0
2016-10-10 13:15:00,76.69,76.69,76.61,76.62,8675.0,59.1848,59.1848,59.1231,59.1308,8675.0
2016-10-10 13:20:00,76.61,76.62,76.55,76.56,4100.0,59.1231,59.1308,59.0768,59.0845,4100.0
2016-10-10 13:25:00,76.54,76.56,76.5,76.5,9245.0,59.0691,59.0845,59.0382,59.0382,9245.0
2016-10-10 13:30:00,76.5,76.55,76.5,76.53,10026.0,59.0382,59.0768,59.0382,59.0613,10026.0
2016-10-10 13:35:00,76.54,76.55,76.49,76.49,8758.0,59.0691,59.0768,59.0305,59.0305,8758.0
2016-10-10 13:40:00,76.49,76.53,76.48,76.53,5717.0,59.0305,59.0613,59.0228,59.0613,5717.0
2016-10-10 13:45:00,76.53,76.57,76.53,76.56,4494.0,59.0613,59.0922,59.0613,59.0845,4494.0
2016-10-10 13:50:00,76.56,76.56,76.52,76.52,2700.0,59.0845,59.0845,59.0536,59.0536,2700.0
2016-10-10 13:55:00,76.53,76.56,76.5,76.54,7297.0,59.0613,59.0845,59.0382,59.0691,7297.0
2016-10-10 14:00:00,76.54,76.54,76.49,76.49,10890.0,59.0691,59.0691,59.0305,59.0305,10890.0
2016-10-10 14:05:00,76.49,76.53,76.49,76.53,5101.0,59.0305,59.0613,59.0305,59.0613,5101.0
2016-10-10 14:10:00,76.54,76.55,76.52,76.55,8864.0,59.0691,59.0768,59.0536,59.0768,8864.0
2016-10-10 14:15:00,76.54,76.58,76.54,76.58,4781.0,59.0691,59.0999,59.0691,59.0999,4781.0
2016-10-10 14:20:00,76.58,76.61,76.56,76.6,7876.0,59.0999,59.1231,59.0845,59.1154,7876.0
2016-10-10 14:25:00,76.6,76.62,76.6,76.61,4021.0,59.1154,59.1308,59.1154,59.1231,4021.0
2016-10-10 14:30:00,76.61,76.62,76.58,76.59,9673.0,59.1231,59.1308,59.0999,59.1077,9673.0
2016-10-10 14:35:00,76.6,76.66,76.6,76.66,5009.0,59.1154,59.1617,59.1154,59.1617,5009.0
2016-10-10 14:40:00,76.66,76.66,76.59,76.61,7723.0,59.1617,59.1617,59.1077,59.1231,7723.0
2016-10-10 14:45:00,76.62,76.67,76.61,76.66,5930.0,59.1308,59.1694,59.1231,59.1617,5930.0
2016-10-10 14:50:00,76.66,76.68,76.65,76.68,5557.0,59.1617,59.1771,59.154,59.1771,5557.0
2016-10-10 14:55:00,76.69,76.7,76.63,76.64,15318.0,59.1848,59.1925,59.1385,59.1462,15318.0
2016-10-10 15:00:00,76.65,76.71,76.65,76.71,14620.0,59.154,59.2003,59.154,59.2003,14620.0
2016-10-10 15:05:00,76.71,76.74,76.68,76.72,7568.0,59.2003,59.2234,59.1771,59.208,7568.0
2016-10-10 15:10:00,76.72,76.73,76.69,76.71,9605.0,59.208,59.2157,59.1848,59.2003,9605.0
2016-10-10 15:15:00,76.72,76.72,76.7,76.7,9535.0,59.208,59.208,59.1925,59.1925,9535.0
2016-10-10 15:20:00,76.71,76.72,76.69,76.7,6247.0,59.2003,59.208,59.1848,59.1925,6247.0
2016-10-10 15:25:00,76.71,76.74,76.69,76.71,12012.0,59.2003,59.2234,59.1848,59.2003,12012.0
2016-10-10 15:30:00,76.71,76.71,76.65,76.66,13596.0,59.2003,59.2003,59.154,59.1617,13596.0
2016-10-10 15:35:00,76.65,76.67,76.58,76.58,33964.0,59.154,59.1694,59.0999,59.0999,33964.0
2016-10-10 15:40:00,76.59,76.62,76.51,76.51,15938.0,59.1077,59.1308,59.0459,59.0459,15938.0
2016-10-10 15:45:00,76.51,76.52,76.46,76.47,36152.0,59.0459,59.0536,59.0073,59.015,36152.0
2016-10-10 15:50:00,76.48,76.52,76.47,76.5,47411.0,59.0228,59.0536,59.015,59.0382,47411.0
2016-10-10 15:55:00,76.5,76.54,76.46,76.46,143973.0,59.0382,59.0691,59.0073,59.0073,143973.0
2016-10-11 09:30:00,76.24,76.26,76.07,76.08,38401.0,58.8375,58.853,58.7063,58.7141,38401.0
2016-10-11 09:35:00,76.13,76.19,76.0,76.07,8818.0,58.7527,58.799,58.6523,58.7063,8818.0
2016-10-11 09:40:00,76.05,76.24,76.04,76.19,14135.0,58.6909,58.8375,58.6832,58.799,14135.0
2016-10-11 09:45:00,76.18,76.3,76.13,76.18,16674.0,58.7912,58.8838,58.7527,58.7912,16674.0
2016-10-11 09:50:00,76.14,76.16,76.02,76.04,10489.0,58.7604,58.7758,58.6678,58.6832,10489.0
2016-10-11 09:55:00,76.04,76.11,76.03,76.1,7805.0,58.6832,58.7372,58.6755,58.7295,7805.0
2016-10-11 10:00:00,76.1,76.15,76.1,76.14,3611.0,58.7295,58.7681,58.7295,58.7604,3611.0
2016-10-11 10:05:00,76.13,76.13,76.02,76.05,6492.0,58.7527,58.7527,58.6678,58.6909,6492.0
2016-10-11 10:10:00,76.05,76.05,75.85,75.98,11774.0,58.6909,58.6909,58.5366,58.6369,11774.0
2016-10-11 10:15:00,75.95,76.05,75.88,76.05,7740.0,58.6137,58.6909,58.5597,58.6909,7740.0
2016-10-11 10:20:00,76.01,76.03,75.89,75.94,6800.0,58.66,58.6755,58.5674,58.606,6800.0
2016-10-11 10:25:00,75.92,75.92,75.8,75.86,11059.0,58.5906,58.5906,58.498,58.5443,11059.0
2016-10-11 10:30:00,75.9,75.91,75.78,75.82,20871.0,58.5752,58.5829,58.4825,58.5134,20871.0
2016-10-11 10:35:00,75.82,75.83,75.74,75.78,6242.0,58.5134,58.5211,58.4517,58.4825,6242.0
2016-10-11 10:40:00,75.76,75.81,75.75,75.78,9997.0,58.4671,58.5057,58.4594,58.4825,9997.0
2016-10-11 10:45:00,75.76,75.8,75.74,75.74,8866.0,58.4671,58.498,58.4517,58.4517,8866.0
2016-10-11 10:50:00,75.73,75.73,75.59,75.64,13201.0,58.444,58.444,58.3359,58.3745,13201.0
2016-10-11 10:55:00,75.65,75.68,75.58,75.59,14722.0,58.3822,58.4054,58.3282,58.3359,14722.0
2016-10-11 11:00:00,75.59,75.6,75.51,75.55,16005.0,58.3359,58.3436,58.2742,58.305,16005.0
2016-10-11 11:05:00,75.55,75.62,75.54,75.57,9229.0,58.305,58.3591,58.2973,58.3205,9229.0
2016-10-11 11:10:00,75.58,75.61,75.56,75.59,6843.0,58.3282,58.3513,58.3128,58.3359,6843.0
2016-10-11 11:15:00,75.58,75.61,75.54,75.61,11567.0,58.3282,58.3513,58.2973,58.3513,11567.0
2016-10-11 11:20:00,75.6,75.61,75.53,75.61,11045.0,58.3436,58.3513,58.2896,58.3513,11045.0
2016-10-11 11:25:00,75.6,75.64,75.51,75.52,12211.0,58.3436,58.3745,58.2742,58.2819,12211.0
2016-10-11 11:30:00,75.51,75.61,75.51,75.6,12209.0,58.2742,58.3513,58.2742,58.3436,12209.0
2016-10-11 11:35:00,75.61,75.63,75.57,75.61,9664.0,58.3513,58.3668,58.3205,58.3513,9664.0
2016-10-11 11:40:00,75.61,75.83,75.61,75.83,26586.0,58.3513,58.5211,58.3513,58.5211,26586.0
2016-10-11 11:45:00,75.84,75.84,75.73,75.81,30239.0,58.5288,58.5288,58.444,58.5057,30239.0
2016-10-11 11:50:00,75.8,75.9,75.79,75.86,21326.0,58.498,58.5752,58.4903,58.5443,21326.0
2016-10-11 11:55:00,75.87,75.93,75.82,75.92,9108.0,58.552,58.5983,58.5134,58.5906,9108.0
2016-10-11 12:00:00,75.92,75.93,75.82,75.86,14739.0,58.5906,58.5983,58.5134,58.5443,14739.0
2016-10-11 12:05:00,75.85,75.85,75.79,75.82,9012.0,58.5366,58.5366,58.4903,58.5134,9012.0
2016-10-11 12:10:00,75.82,75.82,75.78,75.78,4632.0,58.5134,58.5134,58.4825,58.4825,4632.0
2016-10-11 12:15:00,75.76,75.83,75.7,75.83,10644.0,58.4671,58.5211,58.4208,58.5211,10644.0
2016-10-11 12:20:00,75.83,75.83,75.74,75.77,7876.0,58.5211,58.5211,58.4517,58.4748,7876.0
2016-10-11 12:25:00,75.78,75.84,75.77,75.84,7300.0,58.4825,58.5288,58.4748,58.5288,7300.0
2016-10-11 12:30:00,75.83,75.84,75.78,75.78,7297.0,58.5211,58.5288,58.4825,58.4825,7297.0
2016-10-11 12:35:00,75.77,75.82,75.72,75.81,8639.0,58.4748,58.5134,58.4362,58.5057,8639.0
2016-10-11 12:40:00,75.83,75.9,75.81,75.9,7852.0,58.5211,58.5752,58.5057,58.5752,7852.0
2016-10-11 12:45:00,75.91,75.93,75.88,75.89,5446.0,58.5829,58.5983,58.5597,58.5674,5446.0
2016-10-11 12:50:00,75.88,75.96,75.83,75.96,13815.0,58.5597,58.6215,58.5211,58.6215,13815.0
2016-10-11 12:55:00,75.95,75.97,75.91,75.92,3620.0,58.6137,58.6292,58.5829,58.5906,3620.0
2016-10-11 13:00:00,75.91,75.92,75.84,75.86,8252.0,58.5829,58.5906,58.5288,58.5443,8252.0
2016-10-11 13:05:00,75.84,75.87,75.82,75.84,7020.0,58.5288,58.552,58.5134,58.5288,7020.0
2016-10-11 13:10:00,75.84,75.85,75.65,75.65,12677.0,58.5288,58.5366,58.3822,58.3822,12677.0
2016-10-11 13:15:00,75.66,75.66,75.59,75.6,8408.0,58.3899,58.3899,58.3359,58.3436,8408.0
2016-10-11 13:20:00,75.61,75.64,75.59,75.62,5160.0,58.3513,58.3745,58.3359,58.3591,5160.0
2016-10-11 13:25:00,75.62,75.68,75.62,75.66,8153.0,58.3591,58.4054,58.3591,58.3899,8153.0
2016-10-11 13:30:00,75.68,75.68,75.58,75.67,7262.0,58.4054,58.4054,58.3282,58.3977,7262.0
2016-10-11 13:35:00,75.66,75.66,75.53,75.53,7397.0,58.3899,58.3899,58.2896,58.2896,7397.0
2016-10-11 13:40:00,75.56,75.56,75.5,75.5,9794.0,58.3128,58.3128,58.2665,58.2665,9794.0
2016-10-11 13:45:00,75.52,75.52,75.38,75.38,10193.0,58.2819,58.2819,58.1738,58.1738,10193.0
2016-10-11 13:50:00,75.37,75.41,75.35,75.36,8655.0,58.1661,58.197,58.1507,58.1584,8655.0
2016-10-11 13:55:00,75.36,75.38,75.29,75.3,8536.0,58.1584,58.1738,58.1044,58.1121,8536.0
2016-10-11 14:00:00,75.29,75.36,75.28,75.32,10239.0,58.1044,58.1584,58.0967,58.1275,10239.0
2016-10-11 14:05:00,75.32,75.35,75.26,75.33,13752.0,58.1275,58.1507,58.0812,58.1353,13752.0
2016-10-11 14:10:00,75.34,75.38,75.31,75.31,13894.0,58.143,58.1738,58.1198,58.1198,13894.0
2016-10-11 14:15:00,75.29,75.29,75.12,75.16,16895.0,58.1044,58.1044,57.9732,58.0041,16895.0
2016-10-11 14:20:00,75.16,75.22,75.12,75.2,10001.0,58.0041,58.0504,57.9732,58.0349,10001.0
2016-10-11 14:25:00,75.2,75.21,75.18,75.2,9255.0,58.0349,58.0427,58.0195,58.0349,9255.0
2016-10-11 14:30:00,75.2,75.2,75.14,75.15,12754.0,58.0349,58.0349,57.9886,57.9963,12754.0
2016-10-11 14:35:00,75.15,75.2,75.12,75.16,12912.0,57.9963,58.0349,57.9732,58.0041,12912.0
2016-10-11 14:40:00,75.17,75.24,75.13,75.21,19758.0,58.0118,58.0658,57.9809,58.0427,19758.0
2016-10-11 14:45:00,75.22,75.26,75.2,75.26,15301.0,58.0504,58.0812,58.0349,58.0812,15301.0
2016-10-11 14:50:00,75.26,75.26,75.18,75.19,15645.0,58.0812,58.0812,58.0195,58.0272,15645.0
2016-10-11 14:55:00,75.2,75.24,75.18,75.18,18150.0,58.0349,58.0658,58.0195,58.0195,18150.0
2016-10-11 15:00:00,75.18,75.26,75.18,75.25,15262.0,58.0195,58.0812,58.0195,58.0735,15262.0
2016-10-11 15:05:00,75.25,75.25,75.16,75.19,23761.0,58.0735,58.0735,58.0041,58.0272,23761.0
2016-10-11 15:10:00,75.19,75.27,75.17,75.23,60216.0,58.0272,58.089,58.0118,58.0581,60216.0
2016-10-11 15:15:00,75.24,75.31,75.22,75.3,32324.0,58.0658,58.1198,58.0504,58.1121,32324.0
2016-10-11 15:20:00,75.31,75.42,75.28,75.36,44052.0,58.1198,58.2047,58.0967,58.1584,44052.0
2016-10-11 15:25:00,75.36,75.4,75.3,75.3,36469.0,58.1584,58.1893,58.1121,58.1121,36469.0
2016-10-11 15:30:00,75.34,75.36,75.31,75.32,27710.0,58.143,58.1584,58.1198,58.1275,27710.0
2016-10-11 15:35:00,75.32,75.36,75.29,75.34,38532.0,58.1275,58.1584,58.1044,58.143,38532.0
2016-10-11 15:40:00,75.34,75.41,75.29,75.33,46767.0,58.143,58.197,58.1044,58.1353,46767.0
2016-10-11 15:45:00,75.31,75.46,75.28,75.41,46727.0,58.1198,58.2356,58.0967,58.197,46727.0
2016-10-11 15:50:00,75.42,75.42,75.34,75.36,38238.0,58.2047,58.2047,58.143,58.1584,38238.0
2016-10-11 15:55:00,75.36,75.37,75.26,75.34,98611.0,58.1584,58.1661,58.0812,58.143,98611.0
2016-10-12 09:30:00,75.52,75.58,75.27,75.27,20774.0,58.2819,58.3282,58.089,58.089,20774.0
2016-10-12 09:35:00,75.28,75.34,75.19,75.21,5555.0,58.0967,58.143,58.0272,58.0427,5555.0
2016-10-12 09:40:00,75.19,75.34,75.15,75.3,6142.0,58.0272,58.143,57.9963,58.1121,6142.0
2016-10-12 09:45:00,75.3,75.63,75.26,75.63,10558.0,58.1121,58.3668,58.0812,58.3668,10558.0
2016-10-12 09:50:00,75.64,75.85,75.61,75.79,11462.0,58.3745,58.5366,58.3513,58.4903,11462.0
2016-10-12 09:55:00,75.8,75.87,75.78,75.85,9980.0,58.498,58.552,58.4825,58.5366,9980.0
2016-10-12 10:00:00,75.84,75.88,75.75,75.77,14722.0,58.5288,58.5597,58.4594,58.4748,14722.0
2016-10-12 10:05:00,75.76,75.79,75.67,75.78,12188.0,58.4671,58.4903,58.3977,58.4825,12188.0
2016-10-12 10:10:00,75.78,75.85,75.73,75.85,9116.0,58.4825,58.5366,58.444,58.5366,9116.0
2016-10-12 10:15:00,75.82,75.94,75.78,75.9,12951.0,58.5134,58.606,58.4825,58.5752,12951.0
2016-10-12 10:20:00,75.91,75.93,75.89,75.91,8261.0,58.5829,58.5983,58.5674,58.5829,8261.0
2016-10-12 10:25:00,75.91,76.04,75.9,76.01,11002.0,58.5829,58.6832,58.5752,58.66,11002.0
2016-10-12 10:30:00,76.0,76.01,75.87,75.9,16228.0,58.6523,58.66,58.552,58.5752,16228.0
2016-10-12 10:35:00,75.89,75.9,75.8,75.8,10668.0,58.5674,58.5752,58.498,58.498,10668.0
2016-10-12 10:40:00,75.8,75.96,75.78,75.96,7581.0,58.498,58.6215,58.4825,58.6215,7581.0
2016-10-12 10:45:00,75.95,75.99,75.84,75.85,6900.0,58.6137,58.6446,58.5288,58.5366,6900.0
2016-10-12 10:50:00,75.83,75.86,75.72,75.72,8622.0,58.5211,58.5443,58.4362,58.4362,8622.0
2016-10-12 10:55:00,75.71,75.72,75.66,75.7,7305.0,58.4285,58.4362,58.3899,58.4208,7305.0
2016-10-12 11:00:00,75.72,75.83,75.69,75.83,7404.0,58.4362,58.5211,58.4131,58.5211,7404.0
2016-10-12 11:05:00,75.82,75.83,75.76,75.77,10914.0,58.5134,58.5211,58.4671,58.4748,10914.0
2016-10-12 11:10:00,75.77,75.8,75.72,75.76,11559.0,58.4748,58.498,58.4362,58.4671,11559.0
2016-10-12 11:15:00,75.74,75.75,75.7,75.73,5900.0,58.4517,58.4594,58.4208,58.444,5900.0
2016-10-12 11:20:00,75.73,75.76,75.7,75.75,7671.0,58.444,58.4671,58.4208,58.4594,7671.0
2016-10-12 11:25:00,75.74,75.81,75.74,75.8,9024.0,58.4517,58.5057,58.4517,58.498,9024.0
2016-10-12 11:30:00,75.79,75.9,75.78,75.87,11894.0,58.4903,58.5752,58.4825,58.552,11894.0
2016-10-12 11:35:00,75.86,75.94,75.86,75.93,15017.0,58.5443,58.606,58.5443,58.5983,15017.0
2016-10-12 11:40:00,75.95,75.96,75.89,75.92,9443.0,58.6137,58.6215,58.5674,58.5906,9443.0
2016-10-12 11:45:00,75.92,75.92,75.88,75.91,9219.0,58.5906,58.5906,58.5597,58.5829,9219.0
2016-10-12 11:50:00,75.92,76.0,75.91,75.99,6737.0,58.5906,58.6523,58.5829,58.6446,6737.0
2016-10-12 11:55:00,75.99,76.01,75.97,75.99,10417.0,58.6446,58.66,58.6292,58.6446,10417.0
2016-10-12 12:00:00,75.98,76.06,75.97,76.05,8995.0,58.6369,58.6986,58.6292,58.6909,8995.0
2016-10-12 12:05:00,76.05,76.1,76.02,76.09,18358.0,58.6909,58.7295,58.6678,58.7218,18358.0
2016-10-12 12:10:00,76.09,76.13,76.06,76.12,13782.0,58.7218,58.7527,58.6986,58.7449,13782.0
2016-10-12 12:15:00,76.12,76.17,76.1,76.16,11852.0,58.7449,58.7835,58.7295,58.7758,11852.0
2016-10-12 12:20:00,76.16,76.21,76.14,76.16,14621.0,58.7758,58.8144,58.7604,58.7758,14621.0
2016-10-12 12:25:00,76.17,76.2,76.16,76.17,7971.0,58.7835,58.8067,58.7758,58.7835,7971.0
2016-10-12 12:30:00,76.18,76.18,76.06,76.09,15988.0,58.7912,58.7912,58.6986,58.7218,15988.0
2016-10-12 12:35:00,76.09,76.14,76.05,76.05,12422.0,58.7218,58.7604,58.6909,58.6909,12422.0
2016-10-12 12:40:00,76.06,76.07,76.02,76.02,5300.0,58.6986,58.7063,58.6678,58.6678,5300.0
2016-10-12 12:45:00,76.02,76.06,75.97,75.97,7276.0,58.6678,58.6986,58.6292,58.6292,7276.0
2016-10-12 12:50:00,75.96,76.02,75.95,76.01,8411.0,58.6215,58.6678,58.6137,58.66,8411.0
2016-10-12 12:55:00,76.0,76.01,75.98,76.01,5347.0,58.6523,58.66,58.6369,58.66,5347.0
2016-10-12 13:00:00,76.02,76.02,75.95,75.95,8380.0,58.6678,58.6678,58.6137,58.6137,8380.0
2016-10-12 13:05:00,75.95,76.01,75.95,75.99,8773.0,58.6137,58.66,58.6137,58.6446,8773.0
2016-10-12 13:10:00,75.98,75.99,75.91,75.99,9697.0,58.6369,58.6446,58.5829,58.6446,9697.0
2016-10-12 13:15:00,75.99,76.03,75.99,76.02,11582.0,58.6446,58.6755,58.6446,58.6678,11582.0
2016-10-12 13:20:00,76.02,76.04,75.99,76.01,22154.0,58.6678,58.6832,58.6446,58.66,22154.0
2016-10-12 13:25:00,76.0,76.05,75.95,75.96,28533.0,58.6523,58.6909,58.6137,58.6215,28533.0
2016-10-12 13:30:00,75.97,75.98,75.92,75.97,10782.0,58.6292,58.6369,58.5906,58.6292,10782.0
2016-10-12 13:35:00,75.96,75.97,75.88,75.88,6300.0,58.6215,58.6292,58.5597,58.5597,6300.0
2016-10-12 13:40:00,75.86,75.91,75.85,75.89,7299.0,58.5443,58.5829,58.5366,58.5674,7299.0
2016-10-12 13:45:00,75.89,75.9,75.82,75.82,7130.0,58.5674,58.5752,58.5134,58.5134,7130.0
2016-10-12 13:50:00,75.81,75.9,75.8,75.89,8116.0,58.5057,58.5752,58.498,58.5674,8116.0
2016-10-12 13:55:00,75.88,75.9,75.83,75.87,4591.0,58.5597,58.5752,58.5211,58.552,4591.0
2016-10-12 14:00:00,75.88,75.9,75.79,75.85,12132.0,58.5597,58.5752,58.4903,58.5366,12132.0
2016-10-12 14:05:00,75.82,75.88,75.78,75.88,6771.0,58.5134,58.5597,58.4825,58.5597,6771.0
2016-10-12 14:10:00,75.91,75.93,75.86,75.92,9070.0,58.5829,58.5983,58.5443,58.5906,9070.0
2016-10-12 14:15:00,75.93,75.97,75.88,75.9,9024.0,58.5983,58.6292,58.5597,58.5752,9024.0
2016-10-12 14:20:00,75.9,75.93,75.86,75.93,6283.0,58.5752,58.5983,58.5443,58.5983,6283.0
2016-10-12 14:25:00,75.91,75.91,75.77,75.84,16813.0,58.5829,58.5829,58.4748,58.5288,16813.0
2016-10-12 14:30:00,75.83,75.87,75.81,75.83,11883.0,58.5211,58.552,58.5057,58.5211,11883.0
2016-10-12 14:35:00,75.83,75.89,75.83,75.88,7983.0,58.5211,58.5674,58.5211,58.5597,7983.0
2016-10-12 14:40:00,75.89,75.9,75.85,75.85,9689.0,58.5674,58.5752,58.5366,58.5366,9689.0
2016-10-12 14:45:00,75.86,75.89,75.84,75.86,12202.0,58.5443,58.5674,58.5288,58.5443,12202.0
2016-10-12 14:50:00,75.86,75.91,75.83,75.9,14319.0,58.5443,58.5829,58.5211,58.5752,14319.0
2016-10-12 14:55:00,75.88,75.89,75.84,75.84,9503.0,58.5597,58.5674,58.5288,58.5288,9503.0
2016-10-12 15:00:00,75.84,75.85,75.78,75.81,15562.0,58.5288,58.5366,58.4825,58.5057,15562.0
2016-10-12 15:05:00,75.82,75.89,75.8,75.85,12197.0,58.5134,58.5674,58.498,58.5366,12197.0
2016-10-12 15:10:00,75.86,75.92,75.86,75.9,12221.0,58.5443,58.5906,58.5443,58.5752,12221.0
2016-10-12 15:15:00,75.9,75.95,75.89,75.94,14144.0,58.5752,58.6137,58.5674,58.606,14144.0
2016-10-12 15:20:00,75.95,76.0,75.93,76.0,23394.0,58.6137,58.6523,58.5983,58.6523,23394.0
2016-10-12 15:25:00,75.98,75.99,75.9,75.91,15207.0,58.6369,58.6446,58.5752,58.5829,15207.0
2016-10-12 15:30:00,75.9,75.9,75.8,75.8,20803.0,58.5752,58.5752,58.498,58.498,20803.0
2016-10-12 15:35:00,75.8,75.89,75.79,75.88,18611.0,58.498,58.5674,58.4903,58.5597,18611.0
2016-10-12 15:40:00,75.88,75.91,75.85,75.85,22273.0,58.5597,58.5829,58.5366,58.5366,22273.0
2016-10-12 15:45:00,75.85,75.87,75.82,75.83,27638.0,58.5366,58.552,58.5134,58.5211,27638.0
2016-10-12 15:50:00,75.83,75.85,75.8,75.81,26507.0,58.5211,58.5366,58.498,58.5057,26507.0
2016-10-12 15:55:00,75.8,75.89,75.77,75.79,61461.0,58.498,58.5674,58.4748,58.4903,61461.0
2016-10-13 09:30:00,75.36,75.41,75.1,75.22,38133.0,58.1584,58.197,57.9578,58.0504,38133.0
2016-10-13 09:35:00,75.2,75.29,75.14,75.21,44530.0,58.0349,58.1044,57.9886,58.0427,44530.0
2016-10-13 09:40:00,75.17,75.17,74.82,74.86,30234.0,58.0118,58.0118,57.7417,57.7725,30234.0
2016-10-13 09:45:00,74.86,74.98,74.79,74.95,23689.0,57.7725,57.8652,57.7185,57.842,23689.0
2016-10-13 09:50:00,74.94,74.96,74.78,74.79,13780.0,57.8343,57.8497,57.7108,57.7185,13780.0
2016-10-13 09:55:00,74.81,74.88,74.75,74.79,15282.0,57.734,57.788,57.6877,57.7185,15282.0
2016-10-13 10:00:00,74.82,74.82,74.69,74.73,9841.0,57.7417,57.7417,57.6413,57.6722,9841.0
2016-10-13 10:05:00,74.73,74.88,74.72,74.87,16113.0,57.6722,57.788,57.6645,57.7803,16113.0
2016-10-13 10:10:00,74.89,75.03,74.81,74.99,12066.0,57.7957,57.9037,57.734,57.8729,12066.0
2016-10-13 10:15:00,75.01,75.06,74.88,74.93,7159.0,57.8883,57.9269,57.788,57.8266,7159.0
2016-10-13 10:20:00,74.92,75.1,74.92,75.08,10858.0,57.8188,57.9578,57.8188,57.9423,10858.0
2016-10-13 10:25:00,75.07,75.12,74.96,75.0,8313.0,57.9346,57.9732,57.8497,57.8806,8313.0
2016-10-13 10:30:00,75.0,75.03,74.89,75.03,12237.0,57.8806,57.9037,57.7957,57.9037,12237.0
2016-10-13 10:35:00,75.07,75.13,75.05,75.07,6601.0,57.9346,57.9809,57.9192,57.9346,6601.0
2016-10-13 10:40:00,75.09,75.13,75.04,75.07,6534.0,57.95,57.9809,57.9115,57.9346,6534.0
2016-10-13 10:45:00,75.08,75.08,74.86,74.87,10950.0,57.9423,57.9423,57.7725,57.7803,10950.0
2016-10-13 10:50:00,74.89,74.95,74.87,74.88,11769.0,57.7957,57.842,57.7803,57.788,11769.0
2016-10-13 10:55:00,74.88,74.94,74.84,74.93,8250.0,57.788,57.8343,57.7571,57.8266,8250.0
2016-10-13 11:00:00,74.95,74.96,74.84,74.89,13588.0,57.842,57.8497,57.7571,57.7957,13588.0
2016-10-13 11:05:00,74.91,75.08,74.91,75.05,9351.0,57.8111,57.9423,57.8111,57.9192,9351.0
2016-10-13 11:10:00,75.05,75.09,75.0,75.05,11718.0,57.9192,57.95,57.8806,57.9192,11718.0
2016-10-13 11:15:00,75.07,75.15,75.04,75.14,8794.0,57.9346,57.9963,57.9115,57.9886,8794.0
2016-10-13 11:20:00,75.16,75.26,75.14,75.25,7803.0,58.0041,58.0812,57.9886,58.0735,7803.0
2016-10-13 11:25:00,75.27,75.3,75.21,75.21,8225.0,58.089,58.1121,58.0427,58.0427,8225.0
2016-10-13 11:30:00,75.21,75.31,75.19,75.29,15422.0,58.0427,58.1198,58.0272,58.1044,15422.0
2016-10-13 11:35:00,75.29,75.3,75.24,75.27,4926.0,58.1044,58.1121,58.0658,58.089,4926.0
2016-10-13 11:40:00,75.25,75.33,75.25,75.31,5152.0,58.0735,58.1353,58.0735,58.1198,5152.0
2016-10-13 11:45:00,75.33,75.37,75.31,75.33,5857.0,58.1353,58.1661,58.1198,58.1353,5857.0
2016-10-13 11:50:00,75.29,75.4,75.28,75.39,3916.0,58.1044,58.1893,58.0967,58.1816,3916.0
2016-10-13 11:55:00,75.39,75.44,75.38,75.44,3100.0,58.1816,58.2202,58.1738,58.2202,3100.0
2016-10-13 12:00:00,75.44,75.44,75.31,75.34,6175.0,58.2202,58.2202,58.1198,58.143,6175.0
2016-10-13 12:05:00,75.35,75.44,75.35,75.39,7829.0,58.1507,58.2202,58.1507,58.1816,7829.0
2016-10-13 12:10:00,75.37,75.42,75.35,75.38,5949.0,58.1661,58.2047,58.1507,58.1738,5949.0
2016-10-13 12:15:00,75.38,75.43,75.35,75.36,6223.0,58.1738,58.2124,58.1507,58.1584,6223.0
2016-10-13 12:20:00,75.34,75.35,75.27,75.31,8943.0,58.143,58.1507,58.089,58.1198,8943.0
2016-10-13 12:25:00,75.31,75.31,75.22,75.25,7946.0,58.1198,58.1198,58.0504,58.0735,7946.0
2016-10-13 12:30:00,75.24,75.28,75.23,75.25,10376.0,58.0658,58.0967,58.0581,58.0735,10376.0
2016-10-13 12:35:00,75.26,75.4,75.26,75.37,9191.0,58.0812,58.1893,58.0812,58.1661,9191.0
2016-10-13 12:40:00,75.38,75.45,75.37,75.41,6190.0,58.1738,58.2279,58.1661,58.197,6190.0
2016-10-13 12:45:00,75.41,75.43,75.39,75.41,9183.0,58.197,58.2124,58.1816,58.197,9183.0
2016-10-13 12:50:00,75.42,75.42,75.35,75.36,5838.0,58.2047,58.2047,58.1507,58.1584,5838.0
2016-10-13 12:55:00,75.36,75.39,75.33,75.34,6591.0,58.1584,58.1816,58.1353,58.143,6591.0
2016-10-13 13:00:00,75.34,75.38,75.32,75.35,8956.0,58.143,58.1738,58.1275,58.1507,8956.0
2016-10-13 13:05:00,75.34,75.34,75.21,75.21,7258.0,58.143,58.143,58.0427,58.0427,7258.0
2016-10-13 13:10:00,75.21,75.22,75.11,75.14,9831.0,58.0427,58.0504,57.9655,57.9886,9831.0
2016-10-13 13:15:00,75.15,75.18,75.12,75.18,12396.0,57.9963,58.0195,57.9732,58.0195,12396.0
2016-10-13 13:20:00,75.18,75.2,75.16,75.17,7184.0,58.0195,58.0349,58.0041,58.0118,7184.0
2016-10-13 13:25:00,75.17,75.25,75.17,75.25,4501.0,58.0118,58.0735,58.0118,58.0735,4501.0
2016-10-13 13:30:00,75.25,75.26,75.15,75.15,9703.0,58.0735,58.0812,57.9963,57.9963,9703.0
2016-10-13 13:35:00,75.17,75.2,75.12,75.18,13543.0,58.0118,58.0349,57.9732,58.0195,13543.0
2016-10-13 13:40:00,75.2,75.25,75.19,75.23,4500.0,58.0349,58.0735,58.0272,58.0581,4500.0
2016-10-13 13:45:00,75.23,75.26,75.22,75.23,7670.0,58.0581,58.0812,58.0504,58.0581,7670.0
2016-10-13 13:50:00,75.23,75.38,75.22,75.38,16391.0,58.0581,58.1738,58.0504,58.1738,16391.0
2016-10-13 13:55:00,75.4,75.5,75.4,75.45,16640.0,58.1893,58.2665,58.1893,58.2279,16640.0
2016-10-13 14:00:00,75.46,75.51,75.42,75.5,8025.0,58.2356,58.2742,58.2047,58.2665,8025.0
2016-10-13 14:05:00,75.5,75.52,75.45,75.5,8815.0,58.2665,58.2819,58.2279,58.2665,8815.0
2016-10-13 14:10:00,75.5,75.53,75.47,75.48,6887.0,58.2665,58.2896,58.2433,58.251,6887.0
2016-10-13 14:15:00,75.48,75.49,75.45,75.49,8431.0,58.251,58.2587,58.2279,58.2587,8431.0
2016-10-13 14:20:00,75.48,75.6,75.48,75.52,11043.0,58.251,58.3436,58.251,58.2819,11043.0
2016-10-13 14:25:00,75.53,75.56,75.49,75.53,8713.0,58.2896,58.3128,58.2587,58.2896,8713.0
2016-10-13 14:30:00,75.53,75.56,75.5,75.5,10850.0,58.2896,58.3128,58.2665,58.2665,10850.0
2016-10-13 14:35:00,75.5,75.51,75.43,75.46,10187.0,58.2665,58.2742,58.2124,58.2356,10187.0
2016-10-13 14:40:00,75.44,75.46,75.41,75.42,9052.0,58.2202,58.2356,58.197,58.2047,9052.0
2016-10-13 14:45:00,75.43,75.53,75.43,75.52,11937.0,58.2124,58.2896,58.2124,58.2819,11937.0
2016-10-13 14:50:00,75.54,75.58,75.44,75.56,11027.0,58.2973,58.3282,58.2202,58.3128,11027.0
2016-10-13 14:55:00,75.59,75.6,75.55,75.57,15662.0,58.3359,58.3436,58.305,58.3205,15662.0
2016-10-13 15:00:00,75.57,75.57,75.46,75.55,28171.0,58.3205,58.3205,58.2356,58.305,28171.0
2016-10-13 15:05:00,75.55,75.58,75.51,75.57,20592.0,58.305,58.3282,58.2742,58.3205,20592.0
2016-10-13 15:10:00,75.57,75.6,75.56,75.57,8854.0,58.3205,58.3436,58.3128,58.3205,8854.0
2016-10-13 15:15:00,75.56,75.6,75.55,75.58,9850.0,58.3128,58.3436,58.305,58.3282,9850.0
2016-10-13 15:20:00,75.58,75.58,75.49,75.51,24083.0,58.3282,58.3282,58.2587,58.2742,24083.0
2016-10-13 15:25:00,75.52,75.52,75.41,75.42,17888.0,58.2819,58.2819,58.197,58.2047,17888.0
2016-10-13 15:30:00,75.42,75.46,75.38,75.42,24554.0,58.2047,58.2356,58.1738,58.2047,24554.0
2016-10-13 15:35:00,75.42,75.51,75.41,75.51,18561.0,58.2047,58.2742,58.197,58.2742,18561.0
2016-10-13 15:40:00,75.5,75.5,75.45,75.46,24453.0,58.2665,58.2665,58.2279,58.2356,24453.0
2016-10-13 15:45:00,75.45,75.5,75.41,75.44,36447.0,58.2279,58.2665,58.197,58.2202,36447.0
2016-10-13 15:50:00,75.43,75.43,75.36,75.37,22811.0,58.2124,58.2124,58.1584,58.1661,22811.0
2016-10-13 15:55:00,75.37,75.37,75.27,75.36,56302.0,58.1661,58.1661,58.089,58.1584,56302.0
2016-10-14 09:30:00,75.66,75.85,75.58,75.58,17355.0,58.3899,58.5366,58.3282,58.3282,17355.0
2016-10-14 09:35:00,75.59,75.7,75.45,75.49,3122.0,58.3359,58.4208,58.2279,58.2587,3122.0
2016-10-14 09:40:00,75.52,75.72,75.51,75.63,5000.0,58.2819,58.4362,58.2742,58.3668,5000.0
2016-10-14 09:45:00,75.61,75.67,75.56,75.67,5015.0,58.3513,58.3977,58.3128,58.3977,5015.0
2016-10-14 09:50:00,75.68,75.74,75.65,75.65,4149.0,58.4054,58.4517,58.3822,58.3822,4149.0
2016-10-14 09:55:00,75.65,75.73,75.59,75.62,5258.0,58.3822,58.444,58.3359,58.3591,5258.0
2016-10-14 10:00:00,75.59,75.59,75.45,75.46,9671.0,58.3359,58.3359,58.2279,58.2356,9671.0
2016-10-14 10:05:00,75.5,75.54,75.41,75.41,6524.0,58.2665,58.2973,58.197,58.197,6524.0
2016-10-14 10:10:00,75.41,75.59,75.41,75.55,6707.0,58.197,58.3359,58.197,58.305,6707.0
2016-10-14 10:15:00,75.52,75.6,75.49,75.58,7361.0,58.2819,58.3436,58.2587,58.3282,7361.0
2016-10-14 10:20:00,75.58,75.63,75.53,75.59,5596.0,58.3282,58.3668,58.2896,58.3359,5596.0
2016-10-14 10:25:00,75.61,75.62,75.47,75.47,5956.0,58.3513,58.3591,58.2433,58.2433,5956.0
2016-10-14 10:30:00,75.51,75.63,75.51,75.57,4206.0,58.2742,58.3668,58.2742,58.3205,4206.0
2016-10-14 10:35:00,75.55,75.59,75.5,75.56,8066.0,58.305,58.3359,58.2665,58.3128,8066.0
2016-10-14 10:40:00,75.55,75.63,75.55,75.6,7488.0,58.305,58.3668,58.305,58.3436,7488.0
2016-10-14 10:45:00,75.61,75.61,75.53,75.53,2292.0,58.3513,58.3513,58.2896,58.2896,2292.0
2016-10-14 10:50:00,75.55,75.57,75.48,75.54,7825.0,58.305,58.3205,58.251,58.2973,7825.0
2016-10-14 10:55:00,75.56,75.59,75.52,75.52,7448.0,58.3128,58.3359,58.2819,58.2819,7448.0
2016-10-14 11:00:00,75.51,75.52,75.42,75.42,4738.0,58.2742,58.2819,58.2047,58.2047,4738.0
2016-10-14 11:05:00,75.41,75.41,75.34,75.37,8814.0,58.197,58.197,58.143,58.1661,8814.0
2016-10-14 11:10:00,75.37,75.37,75.29,75.31,8122.0,58.1661,58.1661,58.1044,58.1198,8122.0
2016-10-14 11:15:00,75.3,75.3,75.24,75.25,14124.0,58.1121,58.1121,58.0658,58.0735,14124.0
2016-10-14 11:20:00,75.25,75.27,75.21,75.23,9390.0,58.0735,58.089,58.0427,58.0581,9390.0
2016-10-14 11:25:00,75.21,75.24,75.15,75.15,8311.0,58.0427,58.0658,57.9963,57.9963,8311.0
2016-10-14 11:30:00,75.15,75.16,75.07,75.14,9411.0,57.9963,58.0041,57.9346,57.9886,9411.0
2016-10-14 11:35:00,75.14,75.31,75.13,75.31,37259.0,57.9886,58.1198,57.9809,58.1198,37259.0
2016-10-14 11:40:00,75.31,75.37,75.27,75.32,7419.0,58.1198,58.1661,58.089,58.1275,7419.0
2016-10-14 11:45:00,75.33,75.33,75.26,75.32,7658.0,58.1353,58.1353,58.0812,58.1275,7658.0
2016-10-14 11:50:00,75.31,75.34,75.27,75.28,9999.0,58.1198,58.143,58.089,58.0967,9999.0
2016-10-14 11:55:00,75.28,75.36,75.25,75.27,11082.0,58.0967,58.1584,58.0735,58.089,11082.0
2016-10-14 12:00:00,75.24,75.34,75.24,75.34,8861.0,58.0658,58.143,58.0658,58.143,8861.0
2016-10-14 12:05:00,75.35,75.36,75.29,75.29,6005.0,58.1507,58.1584,58.1044,58.1044,6005.0
2016-10-14 12:10:00,75.28,75.3,75.21,75.28,13021.0,58.0967,58.1121,58.0427,58.0967,13021.0
2016-10-14 12:15:00,75.27,75.28,75.17,75.23,8940.0,58.089,58.0967,58.0118,58.0581,8940.0
2016-10-14 12:20:00,75.23,75.24,75.16,75.19,4474.0,58.0581,58.0658,58.0041,58.0272,4474.0
2016-10-14 12:25:00,75.21,75.29,75.21,75.28,5028.0,58.0427,58.1044,58.0427,58.0967,5028.0
2016-10-14 12:30:00,75.28,75.31,75.26,75.26,4416.0,58.0967,58.1198,58.0812,58.0812,4416.0
2016-10-14 12:35:00,75.27,75.31,75.27,75.29,4271.0,58.089,58.1198,58.089,58.1044,4271.0
2016-10-14 12:40:00,75.28,75.31,75.25,75.25,6020.0,58.0967,58.1198,58.0735,58.0735,6020.0
2016-10-14 12:45:00,75.25,75.25,75.18,75.18,3250.0,58.0735,58.0735,58.0195,58.0195,3250.0
2016-10-14 12:50:00,75.17,75.25,75.16,75.23,6000.0,58.0118,58.0735,58.0041,58.0581,6000.0
2016-10-14 12:55:00,75.25,75.28,75.22,75.22,4628.0,58.0735,58.0967,58.0504,58.0504,4628.0
2016-10-14 13:00:00,75.22,75.22,75.15,75.15,5676.0,58.0504,58.0504,57.9963,57.9963,5676.0
2016-10-14 13:05:00,75.17,75.33,75.16,75.32,8740.0,58.0118,58.1353,58.0041,58.1275,8740.0
2016-10-14 13:10:00,75.31,75.31,75.24,75.27,5300.0,58.1198,58.1198,58.0658,58.089,5300.0
2016-10-14 13:15:00,75.26,75.34,75.26,75.31,4537.0,58.0812,58.143,58.0812,58.1198,4537.0
2016-10-14 13:20:00,75.3,75.39,75.26,75.39,6093.0,58.1121,58.1816,58.0812,58.1816,6093.0
2016-10-14 13:25:00,75.41,75.41,75.36,75.37,6066.0,58.197,58.197,58.1584,58.1661,6066.0
2016-10-14 13:30:00,75.38,75.5,75.31,75.47,9312.0,58.1738,58.2665,58.1198,58.2433,9312.0
2016-10-14 13:35:00,75.43,75.5,75.42,75.5,4401.0,58.2124,58.2665,58.2047,58.2665,4401.0
2016-10-14 13:40:00,75.49,75.49,75.38,75.38,6757.0,58.2587,58.2587,58.1738,58.1738,6757.0
2016-10-14 13:45:00,75.39,75.44,75.35,75.4,10958.0,58.1816,58.2202,58.1507,58.1893,10958.0
2016-10-14 13:50:00,75.4,75.42,75.33,75.42,7030.0,58.1893,58.2047,58.1353,58.2047,7030.0
2016-10-14 13:55:00,75.4,75.46,75.4,75.42,6746.0,58.1893,58.2356,58.1893,58.2047,6746.0
2016-10-14 14:00:00,75.42,75.44,75.36,75.42,11076.0,58.2047,58.2202,58.1584,58.2047,11076.0
2016-10-14 14:05:00,75.41,75.42,75.33,75.36,5856.0,58.197,58.2047,58.1353,58.1584,5856.0
2016-10-14 14:10:00,75.35,75.38,75.31,75.35,11041.0,58.1507,58.1738,58.1198,58.1507,11041.0
2016-10-14 14:15:00,75.33,75.41,75.33,75.41,8323.0,58.1353,58.197,58.1353,58.197,8323.0
2016-10-14 14:20:00,75.43,75.5,75.41,75.49,8279.0,58.2124,58.2665,58.197,58.2587,8279.0
2016-10-14 14:25:00,75.48,75.52,75.44,75.49,8525.0,58.251,58.2819,58.2202,58.2587,8525.0
2016-10-14 14:30:00,75.52,75.53,75.48,75.48,10515.0,58.2819,58.2896,58.251,58.251,10515.0
2016-10-14 14:35:00,75.48,75.5,75.42,75.44,11128.0,58.251,58.2665,58.2047,58.2202,11128.0
2016-10-14 14:40:00,75.45,75.47,75.43,75.44,6363.0,58.2279,58.2433,58.2124,58.2202,6363.0
2016-10-14 14:45:00,75.43,75.46,75.4,75.44,8113.0,58.2124,58.2356,58.1893,58.2202,8113.0
2016-10-14 14:50:00,75.44,75.44,75.38,75.4,9717.0,58.2202,58.2202,58.1738,58.1893,9717.0
2016-10-14 14:55:00,75.38,75.4,75.33,75.35,10386.0,58.1738,58.1893,58.1353,58.1507,10386.0
2016-10-14 15:00:00,75.34,75.38,75.34,75.35,5625.0,58.143,58.1738,58.143,58.1507,5625.0
2016-10-14 15:05:00,75.36,75.41,75.35,75.4,6564.0,58.1584,58.197,58.1507,58.1893,6564.0
2016-10-14 15:10:00,75.4,75.46,75.37,75.45,11894.0,58.1893,58.2356,58.1661,58.2279,11894.0
2016-10-14 15:15:00,75.45,75.45,75.38,75.38,11440.0,58.2279,58.2279,58.1738,58.1738,11440.0
2016-10-14 15:20:00,75.37,75.41,75.36,75.39,10214.0,58.1661,58.197,58.1584,58.1816,10214.0
2016-10-14 15:25:00,75.39,75.43,75.38,75.4,11356.0,58.1816,58.2124,58.1738,58.1893,11356.0
2016-10-14 15:30:00,75.4,75.45,75.38,75.41,18730.0,58.1893,58.2279,58.1738,58.197,18730.0
2016-10-14 15:35:00,75.42,75.49,75.4,75.48,18188.0,58.2047,58.2587,58.1893,58.251,18188.0
2016-10-14 15:40:00,75.49,75.49,75.41,75.42,28548.0,58.2587,58.2587,58.197,58.2047,28548.0
2016-10-14 15:45:00,75.42,75.43,75.38,75.43,47883.0,58.2047,58.2124,58.1738,58.2124,47883.0
2016-10-14 15:50:00,75.42,75.47,75.4,75.41,41588.0,58.2047,58.2433,58.1893,58.197,41588.0
2016-10-14 15:55:00,75.4,75.42,75.28,75.3,159324.0,58.1893,58.2047,58.0967,58.1121,159324.0
2016-10-17 09:30:00,75.27,75.27,75.06,75.23,29800.0,58.089,58.089,57.9269,58.0581,29800.0
2016-10-17 09:35:00,75.21,75.27,75.03,75.08,11901.0,58.0427,58.089,57.9037,57.9423,11901.0
2016-10-17 09:40:00,75.05,75.12,75.01,75.08,10863.0,57.9192,57.9732,57.8883,57.9423,10863.0
2016-10-17 09:45:00,75.1,75.25,75.1,75.22,7435.0,57.9578,58.0735,57.9578,58.0504,7435.0
2016-10-17 09:50:00,75.21,75.32,75.14,75.16,11741.0,58.0427,58.1275,57.9886,58.0041,11741.0
2016-10-17 09:55:00,75.16,75.24,75.13,75.16,7871.0,58.0041,58.0658,57.9809,58.0041,7871.0
2016-10-17 10:00:00,75.14,75.19,75.11,75.11,4232.0,57.9886,58.0272,57.9655,57.9655,4232.0
2016-10-17 10:05:00,75.09,75.28,75.09,75.25,6551.0,57.95,58.0967,57.95,58.0735,6551.0
2016-10-17 10:10:00,75.26,75.36,75.26,75.3,4124.0,58.0812,58.1584,58.0812,58.1121,4124.0
2016-10-17 10:15:00,75.29,75.38,75.29,75.34,6778.0,58.1044,58.1738,58.1044,58.143,6778.0
2016-10-17 10:20:00,75.33,75.47,75.25,75.45,16022.0,58.1353,58.2433,58.0735,58.2279,16022.0
2016-10-17 10:25:00,75.48,75.51,75.34,75.38,15592.0,58.251,58.2742,58.143,58.1738,15592.0
2016-10-17 10:30:00,75.38,75.41,75.33,75.34,7611.0,58.1738,58.197,58.1353,58.143,7611.0
2016-10-17 10:35:00,75.33,75.39,75.27,75.27,5891.0,58.1353,58.1816,58.089,58.089,5891.0
2016-10-17 10:40:00,75.28,75.32,75.24,75.27,5117.0,58.0967,58.1275,58.0658,58.089,5117.0
2016-10-17 10:45:00,75.24,75.27,75.18,75.23,5114.0,58.0658,58.089,58.0195,58.0581,5114.0
2016-10-17 10:50:00,75.22,75.23,75.14,75.15,3763.0,58.0504,58.0581,57.9886,57.9963,3763.0
2016-10-17 10:55:00,75.13,75.26,75.13,75.26,5303.0,57.9809,58.0812,57.9809,58.0812,5303.0
2016-10-17 11:00:00,75.26,75.29,75.19,75.23,7158.0,58.0812,58.1044,58.0272,58.0581,7158.0
2016-10-17 11:05:00,75.24,75.25,75.2,75.22,9916.0,58.0658,58.0735,58.0349,58.0504,9916.0
2016-10-17 11:10:00,75.21,75.26,75.15,75.15,7266.0,58.0427,58.0812,57.9963,57.9963,7266.0
2016-10-17 11:15:00,75.15,75.27,75.15,75.27,5201.0,57.9963,58.089,57.9963,58.089,5201.0
2016-10-17 11:20:00,75.26,75.26,75.16,75.26,7471.0,58.0812,58.0812,58.0041,58.0812,7471.0
2016-10-17 11:25:00,75.25,75.26,75.14,75.17,7148.0,58.0735,58.0812,57.9886,58.0118,7148.0
2016-10-17 11:30:00,75.18,75.3,75.18,75.27,4915.0,58.0195,58.1121,58.0195,58.089,4915.0
2016-10-17 11:35:00,75.25,75.34,75.24,75.34,4427.0,58.0735,58.143,58.0658,58.143,4427.0
2016-10-17 11:40:00,75.34,75.37,75.25,75.3,41750.0,58.143,58.1661,58.0735,58.1121,41750.0
2016-10-17 11:45:00,75.28,75.28,75.2,75.23,3236.0,58.0967,58.0967,58.0349,58.0581,3236.0
2016-10-17 11:50:00,75.23,75.34,75.23,75.33,6258.0,58.0581,58.143,58.0581,58.1353,6258.0
2016-10-17 11:55:00,75.32,75.32,75.26,75.28,4091.0,58.1275,58.1275,58.0812,58.0967,4091.0
2016-10-17 12:00:00,75.28,75.3,75.22,75.26,5011.0,58.0967,58.1121,58.0504,58.0812,5011.0
2016-10-17 12:05:00,75.27,75.3,75.19,75.2,7190.0,58.089,58.1121,58.0272,58.0349,7190.0
2016-10-17 12:10:00,75.24,75.27,75.2,75.26,3975.0,58.0658,58.089,58.0349,58.0812,3975.0
2016-10-17 12:15:00,75.24,75.26,75.19,75.2,3909.0,58.0658,58.0812,58.0272,58.0349,3909.0
2016-10-17 12:20:00,75.21,75.21,75.14,75.14,3373.0,58.0427,58.0427,57.9886,57.9886,3373.0
2016-10-17 12:25:00,75.14,75.18,75.14,75.15,5102.0,57.9886,58.0195,57.9886,57.9963,5102.0
2016-10-17 12:30:00,75.14,75.19,75.12,75.16,4224.0,57.9886,58.0272,57.9732,58.0041,4224.0
2016-10-17 12:35:00,75.18,75.21,75.18,75.19,3200.0,58.0195,58.0427,58.0195,58.0272,3200.0
2016-10-17 12:40:00,75.2,75.2,75.14,75.2,5483.0,58.0349,58.0349,57.9886,58.0349,5483.0
2016-10-17 12:45:00,75.19,75.26,75.15,75.26,2816.0,58.0272,58.0812,57.9963,58.0812,2816.0
2016-10-17 12:50:00,75.23,75.3,75.18,75.18,5153.0,58.0581,58.1121,58.0195,58.0195,5153.0
2016-10-17 12:55:00,75.18,75.24,75.17,75.18,3660.0,58.0195,58.0658,58.0118,58.0195,3660.0
2016-10-17 13:00:00,75.18,75.22,75.14,75.15,7541.0,58.0195,58.0504,57.9886,57.9963,7541.0
2016-10-17 13:05:00,75.15,75.22,75.14,75.17,6391.0,57.9963,58.0504,57.9886,58.0118,6391.0
2016-10-17 13:10:00,75.17,75.19,75.14,75.19,3315.0,58.0118,58.0272,57.9886,58.0272,3315.0
2016-10-17 13:15:00,75.19,75.21,75.1,75.12,9576.0,58.0272,58.0427,57.9578,57.9732,9576.0
2016-10-17 13:20:00,75.12,75.13,75.08,75.09,4609.0,57.9732,57.9809,57.9423,57.95,4609.0
2016-10-17 13:25:00,75.11,75.11,75.05,75.07,10380.0,57.9655,57.9655,57.9192,57.9346,10380.0
2016-10-17 13:30:00,75.05,75.1,75.04,75.1,2800.0,57.9192,57.9578,57.9115,57.9578,2800.0
2016-10-17 13:35:00,75.08,75.12,75.07,75.11,7844.0,57.9423,57.9732,57.9346,57.9655,7844.0
2016-10-17 13:40:00,75.09,75.11,75.06,75.09,4324.0,57.95,57.9655,57.9269,57.95,4324.0
2016-10-17 13:45:00,75.11,75.13,75.09,75.11,4988.0,57.9655,57.9809,57.95,57.9655,4988.0
2016-10-17 13:50:00,75.11,75.11,75.07,75.08,9180.0,57.9655,57.9655,57.9346,57.9423,9180.0
2016-10-17 13:55:00,75.1,75.12,75.0,75.0,19975.0,57.9578,57.9732,57.8806,57.8806,19975.0
2016-10-17 14:00:00,75.02,75.09,75.02,75.09,5860.0,57.896,57.95,57.896,57.95,5860.0
2016-10-17 14:05:00,75.09,75.11,75.07,75.08,4986.0,57.95,57.9655,57.9346,57.9423,4986.0
2016-10-17 14:10:00,75.09,75.16,75.09,75.13,9557.0,57.95,58.0041,57.95,57.9809,9557.0
2016-10-17 14:15:00,75.14,75.18,75.11,75.13,9566.0,57.9886,58.0195,57.9655,57.9809,9566.0
2016-10-17 14:20:00,75.13,75.16,75.1,75.1,6632.0,57.9809,58.0041,57.9578,57.9578,6632.0
2016-10-17 14:25:00,75.09,75.15,75.08,75.14,5432.0,57.95,57.9963,57.9423,57.9886,5432.0
2016-10-17 14:30:00,75.15,75.15,75.09,75.11,8517.0,57.9963,57.9963,57.95,57.9655,8517.0
2016-10-17 14:35:00,75.1,75.12,75.08,75.11,6845.0,57.9578,57.9732,57.9423,57.9655,6845.0
2016-10-17 14:40:00,75.09,75.12,75.09,75.1,5574.0,57.95,57.9732,57.95,57.9578,5574.0
2016-10-17 14:45:00,75.1,75.11,75.03,75.04,6014.0,57.9578,57.9655,57.9037,57.9115,6014.0
2016-10-17 14:50:00,75.04,75.1,75.03,75.06,6733.0,57.9115,57.9578,57.9037,57.9269,6733.0
2016-10-17 14:55:00,75.07,75.11,75.06,75.09,6481.0,57.9346,57.9655,57.9269,57.95,6481.0
2016-10-17 15:00:00,75.1,75.1,75.06,75.1,9576.0,57.9578,57.9578,57.9269,57.9578,9576.0
2016-10-17 15:05:00,75.09,75.1,75.05,75.08,5998.0,57.95,57.9578,57.9192,57.9423,5998.0
2016-10-17 15:10:00,75.08,75.08,75.01,75.03,11095.0,57.9423,57.9423,57.8883,57.9037,11095.0
2016-10-17 15:15:00,75.03,75.05,74.98,74.98,17508.0,57.9037,57.9192,57.8652,57.8652,17508.0
2016-10-17 15:20:00,74.98,75.01,74.95,74.96,15089.0,57.8652,57.8883,57.842,57.8497,15089.0
2016-10-17 15:25:00,74.96,74.99,74.96,74.97,11032.0,57.8497,57.8729,57.8497,57.8574,11032.0
2016-10-17 15:30:00,74.96,74.97,74.91,74.95,32667.0,57.8497,57.8574,57.8111,57.842,32667.0
2016-10-17 15:35:00,74.95,74.98,74.94,74.95,37078.0,57.842,57.8652,57.8343,57.842,37078.0
2016-10-17 15:40:00,74.96,74.99,74.93,74.94,25916.0,57.8497,57.8729,57.8266,57.8343,25916.0
2016-10-17 15:45:00,74.94,75.0,74.94,74.95,28594.0,57.8343,57.8806,57.8343,57.842,28594.0
2016-10-17 15:50:00,74.95,74.97,74.94,74.97,32273.0,57.842,57.8574,57.8343,57.8574,32273.0
2016-10-17 15:55:00,74.97,74.97,74.91,74.97,36541.0,57.8574,57.8574,57.8111,57.8574,36541.0
2016-10-18 09:30:00,75.53,75.68,75.45,75.47,49033.0,58.2896,58.4054,58.2279,58.2433,49033.0
2016-10-18 09:35:00,75.48,75.53,75.38,75.41,29632.0,58.251,58.2896,58.1738,58.197,29632.0
2016-10-18 09:40:00,75.41,75.45,75.31,75.35,19867.0,58.197,58.2279,58.1198,58.1507,19867.0
2016-10-18 09:45:00,75.38,75.43,75.31,75.34,16386.0,58.1738,58.2124,58.1198,58.143,16386.0
2016-10-18 09:50:00,75.37,75.37,75.14,75.25,83729.0,58.1661,58.1661,57.9886,58.0735,83729.0
2016-10-18 09:55:00,75.26,75.46,75.26,75.46,31666.0,58.0812,58.2356,58.0812,58.2356,31666.0
2016-10-18 10:00:00,75.44,75.49,75.4,75.49,27278.0,58.2202,58.2587,58.1893,58.2587,27278.0
2016-10-18 10:05:00,75.48,75.55,75.47,75.51,37406.0,58.251,58.305,58.2433,58.2742,37406.0
2016-10-18 10:10:00,75.5,75.56,75.5,75.51,29828.0,58.2665,58.3128,58.2665,58.2742,29828.0
2016-10-18 10:15:00,75.53,75.58,75.5,75.5,21851.0,58.2896,58.3282,58.2665,58.2665,21851.0
2016-10-18 10:20:00,75.5,75.53,75.42,75.51,6542.0,58.2665,58.2896,58.2047,58.2742,6542.0
2016-10-18 10:25:00,75.51,75.64,75.5,75.62,18128.0,58.2742,58.3745,58.2665,58.3591,18128.0
2016-10-18 10:30:00,75.61,75.65,75.61,75.62,7546.0,58.3513,58.3822,58.3513,58.3591,7546.0
2016-10-18 10:35:00,75.64,75.66,75.61,75.64,14317.0,58.3745,58.3899,58.3513,58.3745,14317.0
2016-10-18 10:40:00,75.65,75.67,75.55,75.65,11435.0,58.3822,58.3977,58.305,58.3822,11435.0
2016-10-18 10:45:00,75.67,75.68,75.59,75.68,11516.0,58.3977,58.4054,58.3359,58.4054,11516.0
2016-10-18 10:50:00,75.68,75.71,75.64,75.64,7800.0,58.4054,58.4285,58.3745,58.3745,7800.0
2016-10-18 10:55:00,75.64,75.72,75.63,75.68,5366.0,58.3745,58.4362,58.3668,58.4054,5366.0
2016-10-18 11:00:00,75.7,75.77,75.69,75.72,4677.0,58.4208,58.4748,58.4131,58.4362,4677.0
2016-10-18 11:05:00,75.73,75.74,75.65,75.66,3628.0,58.444,58.4517,58.3822,58.3899,3628.0
2016-10-18 11:10:00,75.67,75.68,75.61,75.61,9083.0,58.3977,58.4054,58.3513,58.3513,9083.0
2016-10-18 11:15:00,75.62,75.69,75.61,75.63,3957.0,58.3591,58.4131,58.3513,58.3668,3957.0
2016-10-18 11:20:00,75.63,75.67,75.63,75.66,6774.0,58.3668,58.3977,58.3668,58.3899,6774.0
2016-10-18 11:25:00,75.69,75.7,75.64,75.7,6327.0,58.4131,58.4208,58.3745,58.4208,6327.0
2016-10-18 11:30:00,75.69,75.71,75.64,75.64,6409.0,58.4131,58.4285,58.3745,58.3745,6409.0
2016-10-18 11:35:00,75.64,75.7,75.63,75.69,8500.0,58.3745,58.4208,58.3668,58.4131,8500.0
2016-10-18 11:40:00,75.7,75.79,75.7,75.79,9832.0,58.4208,58.4903,58.4208,58.4903,9832.0
2016-10-18 11:45:00,75.78,75.82,75.71,75.71,4914.0,58.4825,58.5134,58.4285,58.4285,4914.0
2016-10-18 11:50:00,75.73,75.78,75.72,75.75,6651.0,58.444,58.4825,58.4362,58.4594,6651.0
2016-10-18 11:55:00,75.77,75.78,75.74,75.78,6506.0,58.4748,58.4825,58.4517,58.4825,6506.0
2016-10-18 12:00:00,75.78,75.79,75.7,75.71,9008.0,58.4825,58.4903,58.4208,58.4285,9008.0
2016-10-18 12:05:00,75.69,75.72,75.68,75.68,4872.0,58.4131,58.4362,58.4054,58.4054,4872.0
2016-10-18 12:10:00,75.68,75.76,75.68,75.74,5772.0,58.4054,58.4671,58.4054,58.4517,5772.0
2016-10-18 12:15:00,75.73,75.77,75.72,75.72,4534.0,58.444,58.4748,58.4362,58.4362,4534.0
2016-10-18 12:20:00,75.7,75.71,75.67,75.7,3852.0,58.4208,58.4285,58.3977,58.4208,3852.0
2016-10-18 12:25:00,75.69,75.73,75.67,75.69,5595.0,58.4131,58.444,58.3977,58.4131,5595.0
2016-10-18 12:30:00,75.69,75.71,75.63,75.63,7984.0,58.4131,58.4285,58.3668,58.3668,7984.0
2016-10-18 12:35:00,75.64,75.68,75.62,75.66,7849.0,58.3745,58.4054,58.3591,58.3899,7849.0
2016-10-18 12:40:00,75.66,75.68,75.64,75.66,2937.0,58.3899,58.4054,58.3745,58.3899,2937.0
2016-10-18 12:45:00,75.64,75.67,75.61,75.63,7267.0,58.3745,58.3977,58.3513,58.3668,7267.0
2016-10-18 12:50:00,75.64,75.66,75.63,75.66,9044.0,58.3745,58.3899,58.3668,58.3899,9044.0
2016-10-18 12:55:00,75.65,75.65,75.61,75.63,8389.0,58.3822,58.3822,58.3513,58.3668,8389.0
2016-10-18 13:00:00,75.64,75.66,75.61,75.62,5058.0,58.3745,58.3899,58.3513,58.3591,5058.0
2016-10-18 13:05:00,75.61,75.65,75.61,75.65,8293.0,58.3513,58.3822,58.3513,58.3822,8293.0
2016-10-18 13:10:00,75.66,75.7,75.66,75.67,4737.0,58.3899,58.4208,58.3899,58.3977,4737.0
2016-10-18 13:15:00,75.68,75.73,75.67,75.73,5465.0,58.4054,58.444,58.3977,58.444,5465.0
2016-10-18 13:20:00,75.74,75.75,75.71,75.72,7283.0,58.4517,58.4594,58.4285,58.4362,7283.0
2016-10-18 13:25:00,75.72,75.76,75.72,75.75,5853.0,58.4362,58.4671,58.4362,58.4594,5853.0
2016-10-18 13:30:00,75.73,75.75,75.71,75.71,9459.0,58.444,58.4594,58.4285,58.4285,9459.0
2016-10-18 13:35:00,75.72,75.75,75.71,75.75,6426.0,58.4362,58.4594,58.4285,58.4594,6426.0
2016-10-18 13:40:00,75.77,75.78,75.75,75.78,4376.0,58.4748,58.4825,58.4594,58.4825,4376.0
2016-10-18 13:45:00,75.79,75.79,75.75,75.75,5600.0,58.4903,58.4903,58.4594,58.4594,5600.0
2016-10-18 13:50:00,75.75,75.8,75.73,75.78,4912.0,58.4594,58.498,58.444,58.4825,4912.0
2016-10-18 13:55:00,75.78,75.8,75.76,75.78,8637.0,58.4825,58.498,58.4671,58.4825,8637.0
2016-10-18 14:00:00,75.78,75.81,75.77,75.79,7347.0,58.4825,58.5057,58.4748,58.4903,7347.0
2016-10-18 14:05:00,75.79,75.79,75.75,75.78,6992.0,58.4903,58.4903,58.4594,58.4825,6992.0
2016-10-18 14:10:00,75.77,75.77,75.71,75.73,8903.0,58.4748,58.4748,58.4285,58.444,8903.0
2016-10-18 14:15:00,75.74,75.76,75.69,75.73,7661.0,58.4517,58.4671,58.4131,58.444,7661.0
2016-10-18 14:20:00,75.74,75.77,75.73,75.75,6385.0,58.4517,58.4748,58.444,58.4594,6385.0
2016-10-18 14:25:00,75.77,75.82,75.77,75.82,6439.0,58.4748,58.5134,58.4748,58.5134,6439.0
2016-10-18 14:30:00,75.83,75.85,75.81,75.84,13585.0,58.5211,58.5366,58.5057,58.5288,13585.0
2016-10-18 14:35:00,75.84,75.84,75.76,75.76,4949.0,58.5288,58.5288,58.4671,58.4671,4949.0
2016-10-18 14:40:00,75.77,75.79,75.73,75.78,7023.0,58.4748,58.4903,58.444,58.4825,7023.0
2016-10-18 14:45:00,75.78,75.83,75.77,75.83,8795.0,58.4825,58.5211,58.4748,58.5211,8795.0
2016-10-18 14:50:00,75.81,75.83,75.79,75.8,6684.0,58.5057,58.5211,58.4903,58.498,6684.0
2016-10-18 14:55:00,75.81,75.81,75.76,75.77,11959.0,58.5057,58.5057,58.4671,58.4748,11959.0
2016-10-18 15:00:00,75.77,75.78,75.75,75.77,5884.0,58.4748,58.4825,58.4594,58.4748,5884.0
2016-10-18 15:05:00,75.78,75.79,75.74,75.75,8231.0,58.4825,58.4903,58.4517,58.4594,8231.0
2016-10-18 15:10:00,75.75,75.79,75.73,75.79,12120.0,58.4594,58.4903,58.444,58.4903,12120.0
2016-10-18 15:15:00,75.77,75.78,75.75,75.77,9420.0,58.4748,58.4825,58.4594,58.4748,9420.0
2016-10-18 15:20:00,75.77,75.79,75.74,75.78,7948.0,58.4748,58.4903,58.4517,58.4825,7948.0
2016-10-18 15:25:00,75.79,75.8,75.76,75.77,7316.0,58.4903,58.498,58.4671,58.4748,7316.0
2016-10-18 15:30:00,75.77,75.81,75.74,75.81,17478.0,58.4748,58.5057,58.4517,58.5057,17478.0
2016-10-18 15:35:00,75.8,75.81,75.75,75.78,20686.0,58.498,58.5057,58.4594,58.4825,20686.0
2016-10-18 15:40:00,75.78,75.79,75.71,75.73,16179.0,58.4825,58.4903,58.4285,58.444,16179.0
2016-10-18 15:45:00,75.73,75.78,75.73,75.75,53842.0,58.444,58.4825,58.444,58.4594,53842.0
2016-10-18 15:50:00,75.75,75.76,75.71,75.72,26160.0,58.4594,58.4671,58.4285,58.4362,26160.0
2016-10-18 15:55:00,75.72,75.78,75.71,75.71,56834.0,58.4362,58.4825,58.4285,58.4285,56834.0
2016-10-19 09:30:00,75.74,75.88,75.63,75.72,20698.0,58.4517,58.5597,58.3668,58.4362,20698.0
2016-10-19 09:35:00,75.67,75.67,75.45,75.57,8204.0,58.3977,58.3977,58.2279,58.3205,8204.0
2016-10-19 09:40:00,75.54,75.54,75.42,75.43,3200.0,58.2973,58.2973,58.2047,58.2124,3200.0
2016-10-19 09:45:00,75.42,75.47,75.36,75.43,14045.0,58.2047,58.2433,58.1584,58.2124,14045.0
2016-10-19 09:50:00,75.41,75.43,75.3,75.3,4200.0,58.197,58.2124,58.1121,58.1121,4200.0
2016-10-19 09:55:00,75.3,75.3,75.18,75.23,11092.0,58.1121,58.1121,58.0195,58.0581,11092.0
2016-10-19 10:00:00,75.23,75.25,75.16,75.24,10412.0,58.0581,58.0735,58.0041,58.0658,10412.0
2016-10-19 10:05:00,75.25,75.26,75.13,75.26,11975.0,58.0735,58.0812,57.9809,58.0812,11975.0
2016-10-19 10:10:00,75.25,75.34,75.25,75.32,10301.0,58.0735,58.143,58.0735,58.1275,10301.0
2016-10-19 10:15:00,75.32,75.48,75.32,75.47,9724.0,58.1275,58.251,58.1275,58.2433,9724.0
2016-10-19 10:20:00,75.49,75.52,75.33,75.33,17580.0,58.2587,58.2819,58.1353,58.1353,17580.0
2016-10-19 10:25:00,75.33,75.46,75.32,75.44,11413.0,58.1353,58.2356,58.1275,58.2202,11413.0
2016-10-19 10:30:00,75.44,75.44,75.34,75.36,7235.0,58.2202,58.2202,58.143,58.1584,7235.0
2016-10-19 10:35:00,75.36,75.47,75.35,75.39,21305.0,58.1584,58.2433,58.1507,58.1816,21305.0
2016-10-19 10:40:00,75.42,75.45,75.35,75.44,9612.0,58.2047,58.2279,58.1507,58.2202,9612.0
2016-10-19 10:45:00,75.49,75.5,75.45,75.49,11970.0,58.2587,58.2665,58.2279,58.2587,11970.0
2016-10-19 10:50:00,75.49,75.5,75.4,75.4,7098.0,58.2587,58.2665,58.1893,58.1893,7098.0
2016-10-19 10:55:00,75.42,75.45,75.4,75.45,15507.0,58.2047,58.2279,58.1893,58.2279,15507.0
2016-10-19 11:00:00,75.46,75.5,75.42,75.43,10262.0,58.2356,58.2665,58.2047,58.2124,10262.0
2016-10-19 11:05:00,75.42,75.42,75.37,75.41,13180.0,58.2047,58.2047,58.1661,58.197,13180.0
2016-10-19 11:10:00,75.4,75.4,75.26,75.27,16492.0,58.1893,58.1893,58.0812,58.089,16492.0
2016-10-19 11:15:00,75.27,75.29,75.24,75.25,9707.0,58.089,58.1044,58.0658,58.0735,9707.0
2016-10-19 11:20:00,75.25,75.27,75.21,75.22,9139.0,58.0735,58.089,58.0427,58.0504,9139.0
2016-10-19 11:25:00,75.21,75.21,75.18,75.2,10698.0,58.0427,58.0427,58.0195,58.0349,10698.0
2016-10-19 11:30:00,75.19,75.23,75.15,75.16,17282.0,58.0272,58.0581,57.9963,58.0041,17282.0
2016-10-19 11:35:00,75.15,75.21,75.15,75.21,16455.0,57.9963,58.0427,57.9963,58.0427,16455.0
2016-10-19 11:40:00,75.21,75.22,75.16,75.21,15069.0,58.0427,58.0504,58.0041,58.0427,15069.0
2016-10-19 11:45:00,75.21,75.29,75.21,75.24,8028.0,58.0427,58.1044,58.0427,58.0658,8028.0
2016-10-19 11:50:00,75.24,75.25,75.23,75.25,13229.0,58.0658,58.0735,58.0581,58.0735,13229.0
2016-10-19 11:55:00,75.25,75.29,75.24,75.25,10796.0,58.0735,58.1044,58.0658,58.0735,10796.0
2016-10-19 12:00:00,75.25,75.28,75.24,75.24,12931.0,58.0735,58.0967,58.0658,58.0658,12931.0
2016-10-19 12:05:00,75.23,75.31,75.22,75.31,16553.0,58.0581,58.1198,58.0504,58.1198,16553.0
2016-10-19 12:10:00,75.31,75.37,75.31,75.37,6944.0,58.1198,58.1661,58.1198,58.1661,6944.0
2016-10-19 12:15:00,75.37,75.37,75.31,75.31,9161.0,58.1661,58.1661,58.1198,58.1198,9161.0
2016-10-19 12:20:00,75.3,75.32,75.29,75.3,11137.0,58.1121,58.1275,58.1044,58.1121,11137.0
2016-10-19 12:25:00,75.29,75.29,75.25,75.28,12800.0,58.1044,58.1044,58.0735,58.0967,12800.0
2016-10-19 12:30:00,75.28,75.31,75.28,75.31,6500.0,58.0967,58.1198,58.0967,58.1198,6500.0
2016-10-19 12:35:00,75.3,75.3,75.25,75.26,11404.0,58.1121,58.1121,58.0735,58.0812,11404.0
2016-10-19 12:40:00,75.26,75.3,75.25,75.29,8301.0,58.0812,58.1121,58.0735,58.1044,8301.0
2016-10-19 12:45:00,75.29,75.32,75.29,75.29,9150.0,58.1044,58.1275,58.1044,58.1044,9150.0
2016-10-19 12:50:00,75.31,75.31,75.25,75.29,12781.0,58.1198,58.1198,58.0735,58.1044,12781.0
2016-10-19 12:55:00,75.3,75.36,75.29,75.33,7656.0,58.1121,58.1584,58.1044,58.1353,7656.0
2016-10-19 13:00:00,75.34,75.36,75.29,75.29,9442.0,58.143,58.1584,58.1044,58.1044,9442.0
2016-10-19 13:05:00,75.31,75.31,75.28,75.29,6694.0,58.1198,58.1198,58.0967,58.1044,6694.0
2016-10-19 13:10:00,75.29,75.33,75.29,75.3,9183.0,58.1044,58.1353,58.1044,58.1121,9183.0
2016-10-19 13:15:00,75.29,75.38,75.29,75.38,12947.0,58.1044,58.1738,58.1044,58.1738,12947.0
2016-10-19 13:20:00,75.37,75.43,75.34,75.43,12845.0,58.1661,58.2124,58.143,58.2124,12845.0
2016-10-19 13:25:00,75.43,75.45,75.43,75.45,8301.0,58.2124,58.2279,58.2124,58.2279,8301.0
2016-10-19 13:30:00,75.45,75.5,75.45,75.47,7546.0,58.2279,58.2665,58.2279,58.2433,7546.0
2016-10-19 13:35:00,75.47,75.47,75.4,75.44,8659.0,58.2433,58.2433,58.1893,58.2202,8659.0
2016-10-19 13:40:00,75.44,75.5,75.43,75.5,8038.0,58.2202,58.2665,58.2124,58.2665,8038.0
2016-10-19 13:45:00,75.48,75.48,75.45,75.46,40841.0,58.251,58.251,58.2279,58.2356,40841.0
2016-10-19 13:50:00,75.46,75.49,75.44,75.48,12090.0,58.2356,58.2587,58.2202,58.251,12090.0
2016-10-19 13:55:00,75.49,75.5,75.47,75.48,18238.0,58.2587,58.2665,58.2433,58.251,18238.0
2016-10-19 14:00:00,75.48,75.54,75.48,75.53,18525.0,58.251,58.2973,58.251,58.2896,18525.0
2016-10-19 14:05:00,75.53,75.53,75.47,75.48,14777.0,58.2896,58.2896,58.2433,58.251,14777.0
2016-10-19 14:10:00,75.48,75.5,75.45,75.49,14206.0,58.251,58.2665,58.2279,58.2587,14206.0
2016-10-19 14:15:00,75.5,75.5,75.4,75.4,9537.0,58.2665,58.2665,58.1893,58.1893,9537.0
2016-10-19 14:20:00,75.39,75.4,75.32,75.32,10423.0,58.1816,58.1893,58.1275,58.1275,10423.0
2016-10-19 14:25:00,75.33,75.37,75.28,75.28,10516.0,58.1353,58.1661,58.0967,58.0967,10516.0
2016-10-19 14:30:00,75.28,75.29,75.23,75.25,8310.0,58.0967,58.1044,58.0581,58.0735,8310.0
2016-10-19 14:35:00,75.24,75.25,75.21,75.21,9225.0,58.0658,58.0735,58.0427,58.0427,9225.0
2016-10-19 14:40:00,75.2,75.22,75.18,75.2,12354.0,58.0349,58.0504,58.0195,58.0349,12354.0
2016-10-19 14:45:00,75.22,75.22,75.15,75.2,11645.0,58.0504,58.0504,57.9963,58.0349,11645.0
2016-10-19 14:50:00,75.2,75.22,75.18,75.18,12974.0,58.0349,58.0504,58.0195,58.0195,12974.0
2016-10-19 14:55:00,75.19,75.28,75.19,75.27,10442.0,58.0272,58.0967,58.0272,58.089,10442.0
2016-10-19 15:00:00,75.26,75.31,75.25,75.26,16282.0,58.0812,58.1198,58.0735,58.0812,16282.0
2016-10-19 15:05:00,75.27,75.33,75.27,75.3,16934.0,58.089,58.1353,58.089,58.1121,16934.0
2016-10-19 15:10:00,75.3,75.33,75.27,75.33,15383.0,58.1121,58.1353,58.089,58.1353,15383.0
2016-10-19 15:15:00,75.33,75.34,75.29,75.31,15384.0,58.1353,58.143,58.1044,58.1198,15384.0
2016-10-19 15:20:00,75.31,75.33,75.24,75.24,16214.0,58.1198,58.1353,58.0658,58.0658,16214.0
2016-10-19 15:25:00,75.23,75.24,75.15,75.2,27849.0,58.0581,58.0658,57.9963,58.0349,27849.0
2016-10-19 15:30:00,75.2,75.24,75.18,75.2,24088.0,58.0349,58.0658,58.0195,58.0349,24088.0
2016-10-19 15:35:00,75.2,75.25,75.2,75.25,18960.0,58.0349,58.0735,58.0349,58.0735,18960.0
2016-10-19 15:40:00,75.26,75.32,75.25,75.32,27222.0,58.0812,58.1275,58.0735,58.1275,27222.0
2016-10-19 15:45:00,75.32,75.35,75.26,75.27,35900.0,58.1275,58.1507,58.0812,58.089,35900.0
2016-10-19 15:50:00,75.27,75.27,75.23,75.24,43650.0,58.089,58.089,58.0581,58.0658,43650.0
2016-10-19 15:55:00,75.24,75.25,75.17,75.2,60957.0,58.0658,58.0735,58.0118,58.0349,60957.0
2016-10-20 09:30:00,75.24,75.39,75.06,75.39,18253.0,58.0658,58.1816,57.9269,58.1816,18253.0
2016-10-20 09:35:00,75.37,75.51,75.15,75.15,11998.0,58.1661,58.2742,57.9963,57.9963,11998.0
2016-10-20 09:40:00,75.15,75.43,75.15,75.33,14401.0,57.9963,58.2124,57.9963,58.1353,14401.0
2016-10-20 09:45:00,75.33,75.66,75.3,75.66,7420.0,58.1353,58.3899,58.1121,58.3899,7420.0
2016-10-20 09:50:00,75.65,75.67,75.55,75.62,7012.0,58.3822,58.3977,58.305,58.3591,7012.0
2016-10-20 09:55:00,75.62,75.67,75.58,75.66,11359.0,58.3591,58.3977,58.3282,58.3899,11359.0
2016-10-20 10:00:00,75.67,75.73,75.62,75.73,11582.0,58.3977,58.444,58.3591,58.444,11582.0
2016-10-20 10:05:00,75.72,75.72,75.59,75.63,7602.0,58.4362,58.4362,58.3359,58.3668,7602.0
2016-10-20 10:10:00,75.63,75.67,75.62,75.64,6397.0,58.3668,58.3977,58.3591,58.3745,6397.0
2016-10-20 10:15:00,75.64,75.67,75.58,75.59,6985.0,58.3745,58.3977,58.3282,58.3359,6985.0
2016-10-20 10:20:00,75.59,75.66,75.55,75.55,6691.0,58.3359,58.3899,58.305,58.305,6691.0
2016-10-20 10:25:00,75.57,75.59,75.51,75.56,7064.0,58.3205,58.3359,58.2742,58.3128,7064.0
2016-10-20 10:30:00,75.55,75.55,75.42,75.44,6119.0,58.305,58.305,58.2047,58.2202,6119.0
2016-10-20 10:35:00,75.41,75.41,75.31,75.33,4905.0,58.197,58.197,58.1198,58.1353,4905.0
2016-10-20 10:40:00,75.32,75.34,75.29,75.33,4756.0,58.1275,58.143,58.1044,58.1353,4756.0
2016-10-20 10:45:00,75.29,75.29,75.25,75.28,3426.0,58.1044,58.1044,58.0735,58.0967,3426.0
2016-10-20 10:50:00,75.29,75.3,75.13,75.17,7749.0,58.1044,58.1121,57.9809,58.0118,7749.0
2016-10-20 10:55:00,75.17,75.2,75.07,75.16,7023.0,58.0118,58.0349,57.9346,58.0041,7023.0
2016-10-20 11:00:00,75.16,75.16,75.08,75.08,3650.0,58.0041,58.0041,57.9423,57.9423,3650.0
2016-10-20 11:05:00,75.07,75.17,75.05,75.14,5287.0,57.9346,58.0118,57.9192,57.9886,5287.0
2016-10-20 11:10:00,75.15,75.19,75.11,75.18,6251.0,57.9963,58.0272,57.9655,58.0195,6251.0
2016-10-20 11:15:00,75.19,75.28,75.13,75.28,4924.0,58.0272,58.0967,57.9809,58.0967,4924.0
2016-10-20 11:20:00,75.27,75.32,75.2,75.23,6865.0,58.089,58.1275,58.0349,58.0581,6865.0
2016-10-20 11:25:00,75.21,75.25,75.16,75.17,5188.0,58.0427,58.0735,58.0041,58.0118,5188.0
2016-10-20 11:30:00,75.18,75.28,75.18,75.28,4847.0,58.0195,58.0967,58.0195,58.0967,4847.0
2016-10-20 11:35:00,75.3,75.3,75.19,75.24,6270.0,58.1121,58.1121,58.0272,58.0658,6270.0
2016-10-20 11:40:00,75.24,75.27,75.24,75.26,5385.0,58.0658,58.089,58.0658,58.0812,5385.0
2016-10-20 11:45:00,75.25,75.3,75.2,75.3,5957.0,58.0735,58.1121,58.0349,58.1121,5957.0
2016-10-20 11:50:00,75.3,75.32,75.29,75.29,17114.0,58.1121,58.1275,58.1044,58.1044,17114.0
2016-10-20 11:55:00,75.3,75.41,75.27,75.4,6314.0,58.1121,58.197,58.089,58.1893,6314.0
2016-10-20 12:00:00,75.42,75.52,75.42,75.52,3548.0,58.2047,58.2819,58.2047,58.2819,3548.0
2016-10-20 12:05:00,75.51,75.58,75.51,75.54,6100.0,58.2742,58.3282,58.2742,58.2973,6100.0
2016-10-20 12:10:00,75.55,75.62,75.55,75.57,14701.0,58.305,58.3591,58.305,58.3205,14701.0
2016-10-20 12:15:00,75.59,75.6,75.55,75.56,10080.0,58.3359,58.3436,58.305,58.3128,10080.0
2016-10-20 12:20:00,75.56,75.56,75.49,75.53,8778.0,58.3128,58.3128,58.2587,58.2896,8778.0
2016-10-20 12:25:00,75.53,75.56,75.52,75.55,6223.0,58.2896,58.3128,58.2819,58.305,6223.0
2016-10-20 12:30:00,75.55,75.56,75.53,75.55,6501.0,58.305,58.3128,58.2896,58.305,6501.0
2016-10-20 12:35:00,75.56,75.58,75.54,75.58,32871.0,58.3128,58.3282,58.2973,58.3282,32871.0
2016-10-20 12:40:00,75.61,75.65,75.6,75.63,13312.0,58.3513,58.3822,58.3436,58.3668,13312.0
2016-10-20 12:45:00,75.63,75.67,75.63,75.65,4064.0,58.3668,58.3977,58.3668,58.3822,4064.0
2016-10-20 12:50:00,75.64,75.65,75.59,75.6,11260.0,58.3745,58.3822,58.3359,58.3436,11260.0
2016-10-20 12:55:00,75.6,75.62,75.51,75.54,31034.0,58.3436,58.3591,58.2742,58.2973,31034.0
2016-10-20 13:00:00,75.54,75.55,75.52,75.52,3914.0,58.2973,58.305,58.2819,58.2819,3914.0
2016-10-20 13:05:00,75.53,75.58,75.53,75.58,2905.0,58.2896,58.3282,58.2896,58.3282,2905.0
2016-10-20 13:10:00,75.57,75.6,75.55,75.55,13116.0,58.3205,58.3436,58.305,58.305,13116.0
2016-10-20 13:15:00,75.54,75.56,75.53,75.53,5945.0,58.2973,58.3128,58.2896,58.2896,5945.0
2016-10-20 13:20:00,75.52,75.53,75.44,75.47,5965.0,58.2819,58.2896,58.2202,58.2433,5965.0
2016-10-20 13:25:00,75.46,75.51,75.46,75.51,4788.0,58.2356,58.2742,58.2356,58.2742,4788.0
2016-10-20 13:30:00,75.52,75.56,75.51,75.53,4903.0,58.2819,58.3128,58.2742,58.2896,4903.0
2016-10-20 13:35:00,75.55,75.61,75.55,75.59,5354.0,58.305,58.3513,58.305,58.3359,5354.0
2016-10-20 13:40:00,75.6,75.61,75.57,75.61,5201.0,58.3436,58.3513,58.3205,58.3513,5201.0
2016-10-20 13:45:00,75.61,75.63,75.5,75.5,9059.0,58.3513,58.3668,58.2665,58.2665,9059.0
2016-10-20 13:50:00,75.49,75.51,75.44,75.46,12067.0,58.2587,58.2742,58.2202,58.2356,12067.0
2016-10-20 13:55:00,75.46,75.5,75.43,75.47,5398.0,58.2356,58.2665,58.2124,58.2433,5398.0
2016-10-20 14:00:00,75.46,75.55,75.46,75.51,5500.0,58.2356,58.305,58.2356,58.2742,5500.0
2016-10-20 14:05:00,75.52,75.59,75.51,75.54,6355.0,58.2819,58.3359,58.2742,58.2973,6355.0
2016-10-20 14:10:00,75.53,75.59,75.53,75.58,4222.0,58.2896,58.3359,58.2896,58.3282,4222.0
2016-10-20 14:15:00,75.59,75.61,75.53,75.58,8377.0,58.3359,58.3513,58.2896,58.3282,8377.0
2016-10-20 14:20:00,75.59,75.6,75.48,75.48,5948.0,58.3359,58.3436,58.251,58.251,5948.0
2016-10-20 14:25:00,75.48,75.55,75.48,75.55,9079.0,58.251,58.305,58.251,58.305,9079.0
2016-10-20 14:30:00,75.56,75.57,75.47,75.5,20220.0,58.3128,58.3205,58.2433,58.2665,20220.0
2016-10-20 14:35:00,75.5,75.58,75.5,75.53,7444.0,58.2665,58.3282,58.2665,58.2896,7444.0
2016-10-20 14:40:00,75.53,75.57,75.47,75.55,7384.0,58.2896,58.3205,58.2433,58.305,7384.0
2016-10-20 14:45:00,75.54,75.6,75.47,75.6,9537.0,58.2973,58.3436,58.2433,58.3436,9537.0
2016-10-20 14:50:00,75.61,75.61,75.56,75.57,6411.0,58.3513,58.3513,58.3128,58.3205,6411.0
2016-10-20 14:55:00,75.58,75.61,75.57,75.61,11226.0,58.3282,58.3513,58.3205,58.3513,11226.0
2016-10-20 15:00:00,75.61,75.62,75.51,75.56,8912.0,58.3513,58.3591,58.2742,58.3128,8912.0
2016-10-20 15:05:00,75.57,75.59,75.54,75.56,8263.0,58.3205,58.3359,58.2973,58.3128,8263.0
2016-10-20 15:10:00,75.57,75.62,75.54,75.59,10963.0,58.3205,58.3591,58.2973,58.3359,10963.0
2016-10-20 15:15:00,75.59,75.59,75.52,75.56,9214.0,58.3359,58.3359,58.2819,58.3128,9214.0
2016-10-20 15:20:00,75.56,75.6,75.55,75.59,11701.0,58.3128,58.3436,58.305,58.3359,11701.0
2016-10-20 15:25:00,75.59,75.59,75.5,75.52,25588.0,58.3359,58.3359,58.2665,58.2819,25588.0
2016-10-20 15:30:00,75.52,75.53,75.45,75.48,14499.0,58.2819,58.2896,58.2279,58.251,14499.0
2016-10-20 15:35:00,75.48,75.5,75.45,75.48,22972.0,58.251,58.2665,58.2279,58.251,22972.0
2016-10-20 15:40:00,75.49,75.53,75.47,75.53,21738.0,58.2587,58.2896,58.2433,58.2896,21738.0
2016-10-20 15:45:00,75.53,75.64,75.53,75.64,34953.0,58.2896,58.3745,58.2896,58.3745,34953.0
2016-10-20 15:50:00,75.63,75.67,75.6,75.64,46336.0,58.3668,58.3977,58.3436,58.3745,46336.0
2016-10-20 15:55:00,75.64,75.69,75.56,75.57,61875.0,58.3745,58.4131,58.3128,58.3205,61875.0
2016-10-21 09:30:00,75.15,75.15,74.92,75.01,115090.0,57.9963,57.9963,57.8188,57.8883,115090.0
2016-10-21 09:35:00,75.01,75.1,74.72,74.79,9492.0,57.8883,57.9578,57.6645,57.7185,9492.0
2016-10-21 09:40:00,74.74,74.9,74.66,74.78,8809.0,57.6799,57.8034,57.6182,57.7108,8809.0
2016-10-21 09:45:00,74.82,74.85,74.72,74.78,10650.0,57.7417,57.7648,57.6645,57.7108,10650.0
2016-10-21 09:50:00,74.81,74.94,74.79,74.93,6855.0,57.734,57.8343,57.7185,57.8266,6855.0
2016-10-21 09:55:00,74.96,75.01,74.92,74.97,4278.0,57.8497,57.8883,57.8188,57.8574,4278.0
2016-10-21 10:00:00,74.98,75.02,74.86,74.91,4324.0,57.8652,57.896,57.7725,57.8111,4324.0
2016-10-21 10:05:00,74.89,74.92,74.82,74.89,6931.0,57.7957,57.8188,57.7417,57.7957,6931.0
2016-10-21 10:10:00,74.88,74.89,74.8,74.88,7255.0,57.788,57.7957,57.7262,57.788,7255.0
2016-10-21 10:15:00,74.88,74.91,74.86,74.86,7246.0,57.788,57.8111,57.7725,57.7725,7246.0
2016-10-21 10:20:00,74.85,74.86,74.76,74.76,14655.0,57.7648,57.7725,57.6954,57.6954,14655.0
2016-10-21 10:25:00,74.77,74.82,74.73,74.82,12049.0,57.7031,57.7417,57.6722,57.7417,12049.0
2016-10-21 10:30:00,74.84,74.95,74.83,74.89,14690.0,57.7571,57.842,57.7494,57.7957,14690.0
2016-10-21 10:35:00,74.88,74.88,74.74,74.77,17940.0,57.788,57.788,57.6799,57.7031,17940.0
2016-10-21 10:40:00,74.77,74.82,74.73,74.78,21917.0,57.7031,57.7417,57.6722,57.7108,21917.0
2016-10-21 10:45:00,74.79,74.82,74.69,74.69,16607.0,57.7185,57.7417,57.6413,57.6413,16607.0
2016-10-21 10:50:00,74.68,74.72,74.65,74.69,32510.0,57.6336,57.6645,57.6105,57.6413,32510.0
2016-10-21 10:55:00,74.69,74.69,74.62,74.65,24173.0,57.6413,57.6413,57.5873,57.6105,24173.0
2016-10-21 11:00:00,74.64,74.64,74.54,74.56,14690.0,57.6028,57.6028,57.5256,57.541,14690.0
2016-10-21 11:05:00,74.55,74.69,74.55,74.69,19024.0,57.5333,57.6413,57.5333,57.6413,19024.0
2016-10-21 11:10:00,74.69,74.81,74.69,74.73,20115.0,57.6413,57.734,57.6413,57.6722,20115.0
2016-10-21 11:15:00,74.73,74.74,74.69,74.73,23404.0,57.6722,57.6799,57.6413,57.6722,23404.0
2016-10-21 11:20:00,74.72,74.73,74.67,74.69,13488.0,57.6645,57.6722,57.6259,57.6413,13488.0
2016-10-21 11:25:00,74.68,74.78,74.68,74.78,8104.0,57.6336,57.7108,57.6336,57.7108,8104.0
2016-10-21 11:30:00,74.77,74.79,74.72,74.78,12220.0,57.7031,57.7185,57.6645,57.7108,12220.0
2016-10-21 11:35:00,74.77,74.84,74.75,74.82,10341.0,57.7031,57.7571,57.6877,57.7417,10341.0
2016-10-21 11:40:00,74.83,74.87,74.83,74.86,6167.0,57.7494,57.7803,57.7494,57.7725,6167.0
2016-10-21 11:45:00,74.87,74.96,74.83,74.94,15315.0,57.7803,57.8497,57.7494,57.8343,15315.0
2016-10-21 11:50:00,74.95,74.95,74.91,74.92,12310.0,57.842,57.842,57.8111,57.8188,12310.0
2016-10-21 11:55:00,74.92,75.0,74.92,74.98,10712.0,57.8188,57.8806,57.8188,57.8652,10712.0
2016-10-21 12:00:00,74.97,74.99,74.94,74.94,61626.0,57.8574,57.8729,57.8343,57.8343,61626.0
2016-10-21 12:05:00,74.94,74.96,74.89,74.92,34493.0,57.8343,57.8497,57.7957,57.8188,34493.0
2016-10-21 12:10:00,74.92,74.95,74.91,74.91,4694.0,57.8188,57.842,57.8111,57.8111,4694.0
2016-10-21 12:15:00,74.93,75.0,74.93,74.98,10753.0,57.8266,57.8806,57.8266,57.8652,10753.0
2016-10-21 12:20:00,74.99,74.99,74.92,74.95,5305.0,57.8729,57.8729,57.8188,57.842,5305.0
2016-10-21 12:25:00,74.95,75.0,74.95,74.98,4700.0,57.842,57.8806,57.842,57.8652,4700.0
2016-10-21 12:30:00,74.98,74.98,74.93,74.94,5923.0,57.8652,57.8652,57.8266,57.8343,5923.0
2016-10-21 12:35:00,74.93,74.96,74.92,74.95,7949.0,57.8266,57.8497,57.8188,57.842,7949.0
2016-10-21 12:40:00,74.94,74.96,74.89,74.89,11714.0,57.8343,57.8497,57.7957,57.7957,11714.0
2016-10-21 12:45:00,74.89,74.92,74.87,74.92,5795.0,57.7957,57.8188,57.7803,57.8188,5795.0
2016-10-21 12:50:00,74.92,74.93,74.88,74.9,9321.0,57.8188,57.8266,57.788,57.8034,9321.0
2016-10-21 12:55:00,74.9,74.93,74.9,74.91,4298.0,57.8034,57.8266,57.8034,57.8111,4298.0
2016-10-21 13:00:00,74.92,74.95,74.9,74.92,9344.0,57.8188,57.842,57.8034,57.8188,9344.0
2016-10-21 13:05:00,74.91,74.95,74.89,74.94,8010.0,57.8111,57.842,57.7957,57.8343,8010.0
2016-10-21 13:10:00,74.94,74.97,74.92,74.92,6938.0,57.8343,57.8574,57.8188,57.8188,6938.0
2016-10-21 13:15:00,74.92,74.97,74.92,74.95,6065.0,57.8188,57.8574,57.8188,57.842,6065.0
2016-10-21 13:20:00,74.97,75.0,74.97,75.0,8328.0,57.8574,57.8806,57.8574,57.8806,8328.0
2016-10-21 13:25:00,75.0,75.01,74.96,74.96,16267.0,57.8806,57.8883,57.8497,57.8497,16267.0
2016-10-21 13:30:00,74.95,74.95,74.87,74.92,8918.0,57.842,57.842,57.7803,57.8188,8918.0
2016-10-21 13:35:00,74.92,74.97,74.9,74.96,5481.0,57.8188,57.8574,57.8034,57.8497,5481.0
2016-10-21 13:40:00,74.96,74.96,74.84,74.89,27443.0,57.8497,57.8497,57.7571,57.7957,27443.0
2016-10-21 13:45:00,74.9,74.94,74.89,74.91,7142.0,57.8034,57.8343,57.7957,57.8111,7142.0
2016-10-21 13:50:00,74.95,74.99,74.91,74.93,7906.0,57.842,57.8729,57.8111,57.8266,7906.0
2016-10-21 13:55:00,74.92,74.97,74.89,74.95,14182.0,57.8188,57.8574,57.7957,57.842,14182.0
2016-10-21 14:00:00,74.97,74.97,74.93,74.94,8488.0,57.8574,57.8574,57.8266,57.8343,8488.0
2016-10-21 14:05:00,74.93,74.96,74.92,74.94,4410.0,57.8266,57.8497,57.8188,57.8343,4410.0
2016-10-21 14:10:00,74.93,75.0,74.92,75.0,9232.0,57.8266,57.8806,57.8188,57.8806,9232.0
2016-10-21 14:15:00,75.0,75.05,74.98,75.05,15577.0,57.8806,57.9192,57.8652,57.9192,15577.0
2016-10-21 14:20:00,75.04,75.05,74.99,75.03,13659.0,57.9115,57.9192,57.8729,57.9037,13659.0
2016-10-21 14:25:00,75.04,75.06,75.01,75.04,7728.0,57.9115,57.9269,57.8883,57.9115,7728.0
2016-10-21 14:30:00,75.06,75.06,75.03,75.03,8538.0,57.9269,57.9269,57.9037,57.9037,8538.0
2016-10-21 14:35:00,75.03,75.07,75.03,75.05,11334.0,57.9037,57.9346,57.9037,57.9192,11334.0
2016-10-21 14:40:00,75.06,75.09,75.05,75.09,12072.0,57.9269,57.95,57.9192,57.95,12072.0
2016-10-21 14:45:00,75.09,75.09,75.04,75.05,19891.0,57.95,57.95,57.9115,57.9192,19891.0
2016-10-21 14:50:00,75.05,75.09,75.03,75.08,10446.0,57.9192,57.95,57.9037,57.9423,10446.0
2016-10-21 14:55:00,75.08,75.14,75.08,75.12,13953.0,57.9423,57.9886,57.9423,57.9732,13953.0
2016-10-21 15:00:00,75.12,75.15,75.1,75.12,15404.0,57.9732,57.9963,57.9578,57.9732,15404.0
2016-10-21 15:05:00,75.13,75.19,75.12,75.16,13732.0,57.9809,58.0272,57.9732,58.0041,13732.0
2016-10-21 15:10:00,75.16,75.16,75.11,75.11,5332.0,58.0041,58.0041,57.9655,57.9655,5332.0
2016-10-21 15:15:00,75.12,75.16,75.12,75.14,10500.0,57.9732,58.0041,57.9732,57.9886,10500.0
2016-10-21 15:20:00,75.13,75.14,75.05,75.1,13747.0,57.9809,57.9886,57.9192,57.9578,13747.0
2016-10-21 15:25:00,75.1,75.14,75.09,75.11,9230.0,57.9578,57.9886,57.95,57.9655,9230.0
2016-10-21 15:30:00,75.11,75.11,75.07,75.11,7651.0,57.9655,57.9655,57.9346,57.9655,7651.0
2016-10-21 15:35:00,75.11,75.14,75.08,75.11,20946.0,57.9655,57.9886,57.9423,57.9655,20946.0
2016-10-21 15:40:00,75.11,75.17,75.1,75.15,20293.0,57.9655,58.0118,57.9578,57.9963,20293.0
2016-10-21 15:45:00,75.15,75.19,75.12,75.18,30317.0,57.9963,58.0272,57.9732,58.0195,30317.0
2016-10-21 15:50:00,75.19,75.21,75.17,75.17,23289.0,58.0272,58.0427,58.0118,58.0118,23289.0
2016-10-21 15:55:00,75.17,75.19,75.11,75.14,102761.0,58.0118,58.0272,57.9655,57.9886,102761.0
2016-10-24 09:30:00,75.58,75.85,75.55,75.76,26885.0,58.3282,58.5366,58.305,58.4671,26885.0
2016-10-24 09:35:00,75.77,75.77,75.6,75.6,8801.0,58.4748,58.4748,58.3436,58.3436,8801.0
2016-10-24 09:40:00,75.63,75.8,75.63,75.79,10668.0,58.3668,58.498,58.3668,58.4903,10668.0
2016-10-24 09:45:00,75.79,75.94,75.78,75.9,11485.0,58.4903,58.606,58.4825,58.5752,11485.0
2016-10-24 09:50:00,75.92,75.99,75.88,75.99,12197.0,58.5906,58.6446,58.5597,58.6446,12197.0
2016-10-24 09:55:00,76.01,76.02,75.96,76.02,6884.0,58.66,58.6678,58.6215,58.6678,6884.0
2016-10-24 10:00:00,76.07,76.24,76.04,76.2,37830.0,58.7063,58.8375,58.6832,58.8067,37830.0
2016-10-24 10:05:00,76.21,76.23,76.08,76.11,14931.0,58.8144,58.8298,58.7141,58.7372,14931.0
2016-10-24 10:10:00,76.11,76.21,76.1,76.1,12105.0,58.7372,58.8144,58.7295,58.7295,12105.0
2016-10-24 10:15:00,76.1,76.2,76.08,76.18,8999.0,58.7295,58.8067,58.7141,58.7912,8999.0
2016-10-24 10:20:00,76.15,76.23,76.15,76.23,10087.0,58.7681,58.8298,58.7681,58.8298,10087.0
2016-10-24 10:25:00,76.21,76.35,76.2,76.32,54778.0,58.8144,58.9224,58.8067,58.8993,54778.0
2016-10-24 10:30:00,76.33,76.34,76.25,76.25,35406.0,58.907,58.9147,58.8453,58.8453,35406.0
2016-10-24 10:35:00,76.23,76.24,76.12,76.13,13573.0,58.8298,58.8375,58.7449,58.7527,13573.0
2016-10-24 10:40:00,76.12,76.22,76.09,76.18,30578.0,58.7449,58.8221,58.7218,58.7912,30578.0
2016-10-24 10:45:00,76.19,76.34,76.17,76.33,16098.0,58.799,58.9147,58.7835,58.907,16098.0
2016-10-24 10:50:00,76.32,76.32,76.08,76.18,22631.0,58.8993,58.8993,58.7141,58.7912,22631.0
2016-10-24 10:55:00,76.19,76.25,76.06,76.11,27359.0,58.799,58.8453,58.6986,58.7372,27359.0
2016-10-24 11:00:00,76.1,76.15,76.04,76.08,17046.0,58.7295,58.7681,58.6832,58.7141,17046.0
2016-10-24 11:05:00,76.08,76.14,76.07,76.13,6065.0,58.7141,58.7604,58.7063,58.7527,6065.0
2016-10-24 11:10:00,76.11,76.2,76.11,76.19,13337.0,58.7372,58.8067,58.7372,58.799,13337.0
2016-10-24 11:15:00,76.19,76.2,76.13,76.14,15066.0,58.799,58.8067,58.7527,58.7604,15066.0
2016-10-24 11:20:00,76.13,76.16,76.08,76.15,13417.0,58.7527,58.7758,58.7141,58.7681,13417.0
2016-10-24 11:25:00,76.15,76.16,76.05,76.1,7751.0,58.7681,58.7758,58.6909,58.7295,7751.0
2016-10-24 11:30:00,76.09,76.18,76.09,76.17,7999.0,58.7218,58.7912,58.7218,58.7835,7999.0
2016-10-24 11:35:00,76.16,76.2,76.08,76.1,29042.0,58.7758,58.8067,58.7141,58.7295,29042.0
2016-10-24 11:40:00,76.09,76.09,76.02,76.03,8330.0,58.7218,58.7218,58.6678,58.6755,8330.0
2016-10-24 11:45:00,76.05,76.09,76.03,76.06,6407.0,58.6909,58.7218,58.6755,58.6986,6407.0
2016-10-24 11:50:00,76.05,76.12,76.05,76.12,5318.0,58.6909,58.7449,58.6909,58.7449,5318.0
2016-10-24 11:55:00,76.12,76.12,76.05,76.06,4544.0,58.7449,58.7449,58.6909,58.6986,4544.0
2016-10-24 12:00:00,76.06,76.1,76.06,76.08,7009.0,58.6986,58.7295,58.6986,58.7141,7009.0
2016-10-24 12:05:00,76.08,76.16,76.07,76.15,6617.0,58.7141,58.7758,58.7063,58.7681,6617.0
2016-10-24 12:10:00,76.15,76.21,76.14,76.19,9762.0,58.7681,58.8144,58.7604,58.799,9762.0
2016-10-24 12:15:00,76.19,76.19,76.15,76.16,7227.0,58.799,58.799,58.7681,58.7758,7227.0
2016-10-24 12:20:00,76.15,76.2,76.15,76.18,11956.0,58.7681,58.8067,58.7681,58.7912,11956.0
2016-10-24 12:25:00,76.18,76.2,76.17,76.18,5883.0,58.7912,58.8067,58.7835,58.7912,5883.0
2016-10-24 12:30:00,76.19,76.2,76.13,76.18,14745.0,58.799,58.8067,58.7527,58.7912,14745.0
2016-10-24 12:35:00,76.17,76.17,76.02,76.02,8450.0,58.7835,58.7835,58.6678,58.6678,8450.0
2016-10-24 12:40:00,76.01,76.05,76.0,76.03,4472.0,58.66,58.6909,58.6523,58.6755,4472.0
2016-10-24 12:45:00,76.04,76.04,75.99,75.99,3969.0,58.6832,58.6832,58.6446,58.6446,3969.0
2016-10-24 12:50:00,75.99,75.99,75.93,75.93,5401.0,58.6446,58.6446,58.5983,58.5983,5401.0
2016-10-24 12:55:00,75.92,75.92,75.87,75.87,5803.0,58.5906,58.5906,58.552,58.552,5803.0
2016-10-24 13:00:00,75.87,75.87,75.77,75.77,4941.0,58.552,58.552,58.4748,58.4748,4941.0
2016-10-24 13:05:00,75.79,75.82,75.79,75.82,3846.0,58.4903,58.5134,58.4903,58.5134,3846.0
2016-10-24 13:10:00,75.82,75.82,75.78,75.81,2930.0,58.5134,58.5134,58.4825,58.5057,2930.0
2016-10-24 13:15:00,75.81,75.82,75.79,75.81,4168.0,58.5057,58.5134,58.4903,58.5057,4168.0
2016-10-24 13:20:00,75.8,75.8,75.77,75.79,3411.0,58.498,58.498,58.4748,58.4903,3411.0
2016-10-24 13:25:00,75.8,75.81,75.79,75.81,1800.0,58.498,58.5057,58.4903,58.5057,1800.0
2016-10-24 13:30:00,75.8,75.82,75.79,75.79,7353.0,58.498,58.5134,58.4903,58.4903,7353.0
2016-10-24 13:35:00,75.79,75.79,75.77,75.78,2250.0,58.4903,58.4903,58.4748,58.4825,2250.0
2016-10-24 13:40:00,75.78,75.82,75.77,75.82,6933.0,58.4825,58.5134,58.4748,58.5134,6933.0
2016-10-24 13:45:00,75.83,75.92,75.82,75.83,19212.0,58.5211,58.5906,58.5134,58.5211,19212.0
2016-10-24 13:50:00,75.83,75.9,75.82,75.86,9092.0,58.5211,58.5752,58.5134,58.5443,9092.0
2016-10-24 13:55:00,75.86,75.87,75.78,75.79,5104.0,58.5443,58.552,58.4825,58.4903,5104.0
2016-10-24 14:00:00,75.8,75.81,75.74,75.76,11860.0,58.498,58.5057,58.4517,58.4671,11860.0
2016-10-24 14:05:00,75.77,75.81,75.75,75.78,7552.0,58.4748,58.5057,58.4594,58.4825,7552.0
2016-10-24 14:10:00,75.78,75.78,75.72,75.72,7176.0,58.4825,58.4825,58.4362,58.4362,7176.0
2016-10-24 14:15:00,75.73,75.76,75.72,75.76,10009.0,58.444,58.4671,58.4362,58.4671,10009.0
2016-10-24 14:20:00,75.78,75.79,75.73,75.77,8040.0,58.4825,58.4903,58.444,58.4748,8040.0
2016-10-24 14:25:00,75.78,75.78,75.74,75.77,13881.0,58.4825,58.4825,58.4517,58.4748,13881.0
2016-10-24 14:30:00,75.77,75.78,75.73,75.75,8262.0,58.4748,58.4825,58.444,58.4594,8262.0
2016-10-24 14:35:00,75.74,75.77,75.73,75.74,8429.0,58.4517,58.4748,58.444,58.4517,8429.0
2016-10-24 14:40:00,75.75,75.78,75.71,75.71,8701.0,58.4594,58.4825,58.4285,58.4285,8701.0
2016-10-24 14:45:00,75.72,75.73,75.67,75.68,9684.0,58.4362,58.444,58.3977,58.4054,9684.0
2016-10-24 14:50:00,75.69,75.69,75.67,75.67,5451.0,58.4131,58.4131,58.3977,58.3977,5451.0
2016-10-24 14:55:00,75.68,75.71,75.67,75.7,6129.0,58.4054,58.4285,58.3977,58.4208,6129.0
2016-10-24 15:00:00,75.7,75.71,75.66,75.67,5494.0,58.4208,58.4285,58.3899,58.3977,5494.0
2016-10-24 15:05:00,75.66,75.66,75.62,75.63,10347.0,58.3899,58.3899,58.3591,58.3668,10347.0
2016-10-24 15:10:00,75.64,75.67,75.64,75.66,7274.0,58.3745,58.3977,58.3745,58.3899,7274.0
2016-10-24 15:15:00,75.65,75.66,75.62,75.64,10978.0,58.3822,58.3899,58.3591,58.3745,10978.0
2016-10-24 15:20:00,75.65,75.66,75.61,75.61,6521.0,58.3822,58.3899,58.3513,58.3513,6521.0
2016-10-24 15:25:00,75.61,75.63,75.6,75.61,19010.0,58.3513,58.3668,58.3436,58.3513,19010.0
2016-10-24 15:30:00,75.6,75.61,75.58,75.59,10900.0,58.3436,58.3513,58.3282,58.3359,10900.0
2016-10-24 15:35:00,75.6,75.62,75.58,75.61,11765.0,58.3436,58.3591,58.3282,58.3513,11765.0
2016-10-24 15:40:00,75.61,75.64,75.59,75.64,23511.0,58.3513,58.3745,58.3359,58.3745,23511.0
2016-10-24 15:45:00,75.64,75.66,75.56,75.56,32286.0,58.3745,58.3899,58.3128,58.3128,32286.0
2016-10-24 15:50:00,75.57,75.62,75.56,75.57,33819.0,58.3205,58.3591,58.3128,58.3205,33819.0
2016-10-24 15:55:00,75.58,75.67,75.57,75.6,80508.0,58.3282,58.3977,58.3205,58.3436,80508.0
2016-10-25 09:30:00,75.33,75.33,74.89,74.94,54380.0,58.1353,58.1353,57.7957,57.8343,54380.0
2016-10-25 09:35:00,74.9,74.92,74.44,74.54,36376.0,57.8034,57.8188,57.4484,57.5256,36376.0
2016-10-25 09:40:00,74.54,74.68,74.44,74.61,32019.0,57.5256,57.6336,57.4484,57.5796,32019.0
2016-10-25 09:45:00,74.63,74.65,74.45,74.45,11863.0,57.595,57.6105,57.4561,57.4561,11863.0
2016-10-25 09:50:00,74.44,74.63,74.35,74.62,31771.0,57.4484,57.595,57.379,57.5873,31771.0
2016-10-25 09:55:00,74.64,74.76,74.52,74.57,60580.0,57.6028,57.6954,57.5101,57.5487,60580.0
2016-10-25 10:00:00,74.57,74.82,74.57,74.8,16582.0,57.5487,57.7417,57.5487,57.7262,16582.0
2016-10-25 10:05:00,74.78,74.79,74.7,74.78,21158.0,57.7108,57.7185,57.6491,57.7108,21158.0
2016-10-25 10:10:00,74.76,74.93,74.75,74.82,29559.0,57.6954,57.8266,57.6877,57.7417,29559.0
2016-10-25 10:15:00,74.8,74.8,74.67,74.76,23936.0,57.7262,57.7262,57.6259,57.6954,23936.0
2016-10-25 10:20:00,74.73,74.73,74.54,74.54,14857.0,57.6722,57.6722,57.5256,57.5256,14857.0
2016-10-25 10:25:00,74.52,74.63,74.52,74.59,17661.0,57.5101,57.595,57.5101,57.5642,17661.0
2016-10-25 10:30:00,74.6,74.62,74.54,74.62,15675.0,57.5719,57.5873,57.5256,57.5873,15675.0
2016-10-25 10:35:00,74.62,74.63,74.53,74.6,14826.0,57.5873,57.595,57.5179,57.5719,14826.0
2016-10-25 10:40:00,74.61,74.61,74.53,74.53,13690.0,57.5796,57.5796,57.5179,57.5179,13690.0
2016-10-25 10:45:00,74.52,74.56,74.51,74.53,22319.0,57.5101,57.541,57.5024,57.5179,22319.0
2016-10-25 10:50:00,74.53,74.54,74.48,74.48,34311.0,57.5179,57.5256,57.4793,57.4793,34311.0
2016-10-25 10:55:00,74.48,74.51,74.45,74.5,32681.0,57.4793,57.5024,57.4561,57.4947,32681.0
2016-10-25 11:00:00,74.49,74.51,74.43,74.43,27698.0,57.487,57.5024,57.4407,57.4407,27698.0
2016-10-25 11:05:00,74.44,74.54,74.43,74.51,34395.0,57.4484,57.5256,57.4407,57.5024,34395.0
2016-10-25 11:10:00,74.5,74.55,74.45,74.53,17555.0,57.4947,57.5333,57.4561,57.5179,17555.0
2016-10-25 11:15:00,74.54,74.54,74.38,74.39,23450.0,57.5256,57.5256,57.4021,57.4098,23450.0
2016-10-25 11:20:00,74.39,74.52,74.34,74.52,20393.0,57.4098,57.5101,57.3712,57.5101,20393.0
2016-10-25 11:25:00,74.51,74.56,74.5,74.55,19307.0,57.5024,57.541,57.4947,57.5333,19307.0
2016-10-25 11:30:00,74.56,74.67,74.53,74.64,29509.0,57.541,57.6259,57.5179,57.6028,29509.0
2016-10-25 11:35:00,74.65,74.7,74.65,74.69,24280.0,57.6105,57.6491,57.6105,57.6413,24280.0
2016-10-25 11:40:00,74.68,74.75,74.54,74.66,57495.0,57.6336,57.6877,57.5256,57.6182,57495.0
2016-10-25 11:45:00,74.67,74.68,74.62,74.66,31224.0,57.6259,57.6336,57.5873,57.6182,31224.0
2016-10-25 11:50:00,74.65,74.66,74.6,74.64,32689.0,57.6105,57.6182,57.5719,57.6028,32689.0
2016-10-25 11:55:00,74.65,74.76,74.63,74.69,24569.0,57.6105,57.6954,57.595,57.6413,24569.0
2016-10-25 12:00:00,74.69,74.83,74.65,74.83,29334.0,57.6413,57.7494,57.6105,57.7494,29334.0
2016-10-25 12:05:00,74.86,74.89,74.76,74.77,23957.0,57.7725,57.7957,57.6954,57.7031,23957.0
2016-10-25 12:10:00,74.77,74.77,74.69,74.72,21467.0,57.7031,57.7031,57.6413,57.6645,21467.0
2016-10-25 12:15:00,74.71,74.71,74.62,74.66,18640.0,57.6568,57.6568,57.5873,57.6182,18640.0
2016-10-25 12:20:00,74.65,74.67,74.59,74.65,14455.0,57.6105,57.6259,57.5642,57.6105,14455.0
2016-10-25 12:25:00,74.65,74.7,74.65,74.66,14618.0,57.6105,57.6491,57.6105,57.6182,14618.0
2016-10-25 12:30:00,74.65,74.72,74.64,74.7,15521.0,57.6105,57.6645,57.6028,57.6491,15521.0
2016-10-25 12:35:00,74.68,74.69,74.61,74.69,7096.0,57.6336,57.6413,57.5796,57.6413,7096.0
2016-10-25 12:40:00,74.68,74.7,74.61,74.62,7951.0,57.6336,57.6491,57.5796,57.5873,7951.0
2016-10-25 12:45:00,74.62,74.72,74.62,74.65,10778.0,57.5873,57.6645,57.5873,57.6105,10778.0
2016-10-25 12:50:00,74.63,74.72,74.63,74.64,9991.0,57.595,57.6645,57.595,57.6028,9991.0
2016-10-25 12:55:00,74.61,74.67,74.61,74.64,12359.0,57.5796,57.6259,57.5796,57.6028,12359.0
2016-10-25 13:00:00,74.63,74.63,74.56,74.59,13761.0,57.595,57.595,57.541,57.5642,13761.0
2016-10-25 13:05:00,74.59,74.61,74.55,74.56,12400.0,57.5642,57.5796,57.5333,57.541,12400.0
2016-10-25 13:10:00,74.56,74.57,74.52,74.55,18994.0,57.541,57.5487,57.5101,57.5333,18994.0
2016-10-25 13:15:00,74.55,74.55,74.5,74.51,13996.0,57.5333,57.5333,57.4947,57.5024,13996.0
2016-10-25 13:20:00,74.51,74.52,74.44,74.46,18452.0,57.5024,57.5101,57.4484,57.4638,18452.0
2016-10-25 13:25:00,74.47,74.52,74.46,74.48,20388.0,57.4716,57.5101,57.4638,57.4793,20388.0
2016-10-25 13:30:00,74.48,74.55,74.48,74.54,13242.0,57.4793,57.5333,57.4793,57.5256,13242.0
2016-10-25 13:35:00,74.55,74.56,74.5,74.5,7411.0,57.5333,57.541,57.4947,57.4947,7411.0
2016-10-25 13:40:00,74.5,74.61,74.5,74.59,9712.0,57.4947,57.5796,57.4947,57.5642,9712.0
2016-10-25 13:45:00,74.58,74.6,74.55,74.6,10612.0,57.5565,57.5719,57.5333,57.5719,10612.0
2016-10-25 13:50:00,74.6,74.63,74.56,74.56,10920.0,57.5719,57.595,57.541,57.541,10920.0
2016-10-25 13:55:00,74.56,74.6,74.55,74.58,22666.0,57.541,57.5719,57.5333,57.5565,22666.0
2016-10-25 14:00:00,74.58,74.62,74.57,74.6,26982.0,57.5565,57.5873,57.5487,57.5719,26982.0
2016-10-25 14:05:00,74.6,74.7,74.6,74.69,22596.0,57.5719,57.6491,57.5719,57.6413,22596.0
2016-10-25 14:10:00,74.68,74.7,74.66,74.67,31230.0,57.6336,57.6491,57.6182,57.6259,31230.0
2016-10-25 14:15:00,74.67,74.73,74.66,74.73,14746.0,57.6259,57.6722,57.6182,57.6722,14746.0
2016-10-25 14:20:00,74.73,74.8,74.73,74.8,11788.0,57.6722,57.7262,57.6722,57.7262,11788.0
2016-10-25 14:25:00,74.8,74.82,74.79,74.79,20711.0,57.7262,57.7417,57.7185,57.7185,20711.0
2016-10-25 14:30:00,74.79,74.87,74.73,74.86,46486.0,57.7185,57.7803,57.6722,57.7725,46486.0
2016-10-25 14:35:00,74.87,74.89,74.81,74.89,24361.0,57.7803,57.7957,57.734,57.7957,24361.0
2016-10-25 14:40:00,74.9,74.9,74.82,74.82,14097.0,57.8034,57.8034,57.7417,57.7417,14097.0
2016-10-25 14:45:00,74.82,74.89,74.79,74.85,19363.0,57.7417,57.7957,57.7185,57.7648,19363.0
2016-10-25 14:50:00,74.84,74.85,74.75,74.79,16540.0,57.7571,57.7648,57.6877,57.7185,16540.0
2016-10-25 14:55:00,74.78,74.8,74.7,74.7,17706.0,57.7108,57.7262,57.6491,57.6491,17706.0
2016-10-25 15:00:00,74.71,74.75,74.7,74.72,18789.0,57.6568,57.6877,57.6491,57.6645,18789.0
2016-10-25 15:05:00,74.72,74.81,74.72,74.8,17844.0,57.6645,57.734,57.6645,57.7262,17844.0
2016-10-25 15:10:00,74.8,74.81,74.76,74.79,20107.0,57.7262,57.734,57.6954,57.7185,20107.0
2016-10-25 15:15:00,74.78,74.8,74.76,74.78,29708.0,57.7108,57.7262,57.6954,57.7108,29708.0
2016-10-25 15:20:00,74.78,74.83,74.78,74.83,16764.0,57.7108,57.7494,57.7108,57.7494,16764.0
2016-10-25 15:25:00,74.83,74.94,74.83,74.93,18436.0,57.7494,57.8343,57.7494,57.8266,18436.0
2016-10-25 15:30:00,74.92,74.98,74.9,74.97,38088.0,57.8188,57.8652,57.8034,57.8574,38088.0
2016-10-25 15:35:00,74.97,75.03,74.96,75.0,38526.0,57.8574,57.9037,57.8497,57.8806,38526.0
2016-10-25 15:40:00,75.0,75.04,75.0,75.03,36286.0,57.8806,57.9115,57.8806,57.9037,36286.0
2016-10-25 15:45:00,75.02,75.02,74.99,74.99,58596.0,57.896,57.896,57.8729,57.8729,58596.0
2016-10-25 15:50:00,74.99,74.99,74.87,74.88,44544.0,57.8729,57.8729,57.7803,57.788,44544.0
2016-10-25 15:55:00,74.88,74.94,74.87,74.92,76640.0,57.788,57.8343,57.7803,57.8188,76640.0
2016-10-26 09:30:00,74.56,74.74,74.32,74.34,26980.0,57.541,57.6799,57.3558,57.3712,26980.0
2016-10-26 09:35:00,74.36,74.54,74.16,74.31,52724.0,57.3867,57.5256,57.2323,57.3481,52724.0
2016-10-26 09:40:00,74.27,74.33,74.17,74.19,21295.0,57.3172,57.3635,57.24,57.2555,21295.0
2016-10-26 09:45:00,74.18,74.23,74.09,74.18,18480.0,57.2478,57.2863,57.1783,57.2478,18480.0
2016-10-26 09:50:00,74.16,74.16,74.04,74.13,15750.0,57.2323,57.2323,57.1397,57.2092,15750.0
2016-10-26 09:55:00,74.13,74.15,74.01,74.01,39898.0,57.2092,57.2246,57.1166,57.1166,39898.0
2016-10-26 10:00:00,74.01,74.03,73.84,73.84,48000.0,57.1166,57.132,56.9854,56.9854,48000.0
2016-10-26 10:05:00,73.86,73.9,73.8,73.81,20775.0,57.0008,57.0317,56.9545,56.9622,20775.0
2016-10-26 10:10:00,73.81,73.83,73.78,73.81,32193.0,56.9622,56.9776,56.9391,56.9622,32193.0
2016-10-26 10:15:00,73.81,73.83,73.75,73.8,21322.0,56.9622,56.9776,56.9159,56.9545,21322.0
2016-10-26 10:20:00,73.8,73.82,73.68,73.8,18895.0,56.9545,56.9699,56.8619,56.9545,18895.0
2016-10-26 10:25:00,73.78,73.83,73.56,73.57,35981.0,56.9391,56.9776,56.7693,56.777,35981.0
2016-10-26 10:30:00,73.6,73.71,73.58,73.65,21836.0,56.8001,56.885,56.7847,56.8387,21836.0
2016-10-26 10:35:00,73.65,73.71,73.58,73.59,91054.0,56.8387,56.885,56.7847,56.7924,91054.0
2016-10-26 10:40:00,73.62,73.66,73.55,73.56,30236.0,56.8156,56.8465,56.7616,56.7693,30236.0
2016-10-26 10:45:00,73.56,73.69,73.56,73.65,22198.0,56.7693,56.8696,56.7693,56.8387,22198.0
2016-10-26 10:50:00,73.64,73.72,73.5,73.72,62755.0,56.831,56.8928,56.723,56.8928,62755.0
2016-10-26 10:55:00,73.72,74.0,73.61,74.0,40403.0,56.8928,57.1088,56.8079,57.1088,40403.0
2016-10-26 11:00:00,74.0,74.31,74.0,74.29,25366.0,57.1088,57.3481,57.1088,57.3326,25366.0
2016-10-26 11:05:00,74.29,74.62,74.29,74.62,49588.0,57.3326,57.5873,57.3326,57.5873,49588.0
2016-10-26 11:10:00,74.63,74.73,74.54,74.59,32472.0,57.595,57.6722,57.5256,57.5642,32472.0
2016-10-26 11:15:00,74.61,74.7,74.58,74.7,9720.0,57.5796,57.6491,57.5565,57.6491,9720.0
2016-10-26 11:20:00,74.7,74.75,74.63,74.75,76222.0,57.6491,57.6877,57.595,57.6877,76222.0
2016-10-26 11:25:00,74.75,74.86,74.67,74.7,35450.0,57.6877,57.7725,57.6259,57.6491,35450.0
2016-10-26 11:30:00,74.7,74.77,74.65,74.73,22392.0,57.6491,57.7031,57.6105,57.6722,22392.0
2016-10-26 11:35:00,74.73,74.75,74.6,74.74,34772.0,57.6722,57.6877,57.5719,57.6799,34772.0
2016-10-26 11:40:00,74.75,74.84,74.63,74.7,34697.0,57.6877,57.7571,57.595,57.6491,34697.0
2016-10-26 11:45:00,74.69,74.79,74.65,74.77,14438.0,57.6413,57.7185,57.6105,57.7031,14438.0
2016-10-26 11:50:00,74.77,74.86,74.74,74.8,13399.0,57.7031,57.7725,57.6799,57.7262,13399.0
2016-10-26 11:55:00,74.8,74.87,74.71,74.72,14334.0,57.7262,57.7803,57.6568,57.6645,14334.0
2016-10-26 12:00:00,74.73,74.82,74.73,74.81,24253.0,57.6722,57.7417,57.6722,57.734,24253.0
2016-10-26 12:05:00,74.81,74.86,74.73,74.74,13369.0,57.734,57.7725,57.6722,57.6799,13369.0
2016-10-26 12:10:00,74.77,74.84,74.77,74.82,6892.0,57.7031,57.7571,57.7031,57.7417,6892.0
2016-10-26 12:15:00,74.81,74.81,74.67,74.73,18733.0,57.734,57.734,57.6259,57.6722,18733.0
2016-10-26 12:20:00,74.73,74.77,74.64,74.7,21948.0,57.6722,57.7031,57.6028,57.6491,21948.0
2016-10-26 12:25:00,74.71,74.71,74.61,74.61,22280.0,57.6568,57.6568,57.5796,57.5796,22280.0
2016-10-26 12:30:00,74.6,74.7,74.6,74.67,7130.0,57.5719,57.6491,57.5719,57.6259,7130.0
2016-10-26 12:35:00,74.68,74.7,74.62,74.62,10054.0,57.6336,57.6491,57.5873,57.5873,10054.0
2016-10-26 12:40:00,74.61,74.61,74.52,74.56,32945.0,57.5796,57.5796,57.5101,57.541,32945.0
2016-10-26 12:45:00,74.56,74.56,74.46,74.53,7518.0,57.541,57.541,57.4638,57.5179,7518.0
2016-10-26 12:50:00,74.53,74.6,74.53,74.6,11640.0,57.5179,57.5719,57.5179,57.5719,11640.0
2016-10-26 12:55:00,74.61,74.61,74.53,74.53,6835.0,57.5796,57.5796,57.5179,57.5179,6835.0
2016-10-26 13:00:00,74.53,74.63,74.53,74.63,4982.0,57.5179,57.595,57.5179,57.595,4982.0
2016-10-26 13:05:00,74.63,74.65,74.54,74.55,10078.0,57.595,57.6105,57.5256,57.5333,10078.0
2016-10-26 13:10:00,74.55,74.63,74.55,74.56,11306.0,57.5333,57.595,57.5333,57.541,11306.0
2016-10-26 13:15:00,74.56,74.62,74.53,74.62,8527.0,57.541,57.5873,57.5179,57.5873,8527.0
2016-10-26 13:20:00,74.62,74.62,74.55,74.56,10973.0,57.5873,57.5873,57.5333,57.541,10973.0
2016-10-26 13:25:00,74.57,74.58,74.5,74.5,34187.0,57.5487,57.5565,57.4947,57.4947,34187.0
2016-10-26 13:30:00,74.49,74.49,74.42,74.42,14838.0,57.487,57.487,57.433,57.433,14838.0
2016-10-26 13:35:00,74.42,74.42,74.32,74.36,13844.0,57.433,57.433,57.3558,57.3867,13844.0
2016-10-26 13:40:00,74.37,74.38,74.24,74.26,7631.0,57.3944,57.4021,57.2941,57.3095,7631.0
2016-10-26 13:45:00,74.27,74.27,74.23,74.27,7382.0,57.3172,57.3172,57.2863,57.3172,7382.0
2016-10-26 13:50:00,74.27,74.3,74.23,74.25,8444.0,57.3172,57.3404,57.2863,57.3018,8444.0
2016-10-26 13:55:00,74.24,74.3,74.22,74.3,10299.0,57.2941,57.3404,57.2786,57.3404,10299.0
2016-10-26 14:00:00,74.3,74.32,74.17,74.17,9417.0,57.3404,57.3558,57.24,57.24,9417.0
2016-10-26 14:05:00,74.16,74.21,74.14,74.21,7741.0,57.2323,57.2709,57.2169,57.2709,7741.0
2016-10-26 14:10:00,74.21,74.31,74.19,74.31,8273.0,57.2709,57.3481,57.2555,57.3481,8273.0
2016-10-26 14:15:00,74.31,74.32,74.23,74.28,8896.0,57.3481,57.3558,57.2863,57.3249,8896.0
2016-10-26 14:20:00,74.27,74.3,74.25,74.26,17206.0,57.3172,57.3404,57.3018,57.3095,17206.0
2016-10-26 14:25:00,74.26,74.31,74.26,74.29,7296.0,57.3095,57.3481,57.3095,57.3326,7296.0
2016-10-26 14:30:00,74.28,74.31,74.26,74.3,7131.0,57.3249,57.3481,57.3095,57.3404,7131.0
2016-10-26 14:35:00,74.3,74.31,74.28,74.31,7289.0,57.3404,57.3481,57.3249,57.3481,7289.0
2016-10-26 14:40:00,74.33,74.4,74.32,74.38,14506.0,57.3635,57.4175,57.3558,57.4021,14506.0
2016-10-26 14:45:00,74.38,74.42,74.36,74.36,8373.0,57.4021,57.433,57.3867,57.3867,8373.0
2016-10-26 14:50:00,74.36,74.37,74.32,74.35,10838.0,57.3867,57.3944,57.3558,57.379,10838.0
2016-10-26 14:55:00,74.35,74.48,74.35,74.43,18882.0,57.379,57.4793,57.379,57.4407,18882.0
2016-10-26 15:00:00,74.42,74.42,74.38,74.39,8011.0,57.433,57.433,57.4021,57.4098,8011.0
2016-10-26 15:05:00,74.38,74.39,74.35,74.38,11296.0,57.4021,57.4098,57.379,57.4021,11296.0
2016-10-26 15:10:00,74.38,74.42,74.37,74.42,13756.0,57.4021,57.433,57.3944,57.433,13756.0
2016-10-26 15:15:00,74.43,74.45,74.39,74.4,23793.0,57.4407,57.4561,57.4098,57.4175,23793.0
2016-10-26 15:20:00,74.4,74.44,74.36,74.44,14911.0,57.4175,57.4484,57.3867,57.4484,14911.0
2016-10-26 15:25:00,74.44,74.45,74.36,74.37,25237.0,57.4484,57.4561,57.3867,57.3944,25237.0
2016-10-26 15:30:00,74.37,74.45,74.37,74.42,29685.0,57.3944,57.4561,57.3944,57.433,29685.0
2016-10-26 15:35:00,74.43,74.45,74.38,74.41,26196.0,57.4407,57.4561,57.4021,57.4253,26196.0
2016-10-26 15:40:00,74.41,74.46,74.37,74.46,44805.0,57.4253,57.4638,57.3944,57.4638,44805.0
2016-10-26 15:45:00,74.45,74.48,74.39,74.39,34886.0,57.4561,57.4793,57.4098,57.4098,34886.0
2016-10-26 15:50:00,74.39,74.41,74.37,74.4,53411.0,57.4098,57.4253,57.3944,57.4175,53411.0
2016-10-26 15:55:00,74.4,74.41,74.36,74.4,81502.0,57.4175,57.4253,57.3867,57.4175,81502.0
2016-10-27 09:30:00,74.69,74.69,74.3,74.32,26139.0,57.6413,57.6413,57.3404,57.3558,26139.0
2016-10-27 09:35:00,74.57,74.64,74.4,74.47,6002.0,57.5487,57.6028,57.4175,57.4716,6002.0
2016-10-27 09:40:00,74.51,74.6,74.38,74.58,9431.0,57.5024,57.5719,57.4021,57.5565,9431.0
2016-10-27 09:45:00,74.57,74.8,74.52,74.62,25644.0,57.5487,57.7262,57.5101,57.5873,25644.0
2016-10-27 09:50:00,74.62,74.69,74.57,74.57,8658.0,57.5873,57.6413,57.5487,57.5487,8658.0
2016-10-27 09:55:00,74.56,74.66,74.43,74.66,12003.0,57.541,57.6182,57.4407,57.6182,12003.0
2016-10-27 10:00:00,74.58,74.58,74.44,74.53,8899.0,57.5565,57.5565,57.4484,57.5179,8899.0
2016-10-27 10:05:00,74.56,74.61,74.43,74.44,15092.0,57.541,57.5796,57.4407,57.4484,15092.0
2016-10-27 10:10:00,74.46,74.5,74.34,74.37,20660.0,57.4638,57.4947,57.3712,57.3944,20660.0
2016-10-27 10:15:00,74.36,74.45,74.32,74.32,10215.0,57.3867,57.4561,57.3558,57.3558,10215.0
2016-10-27 10:20:00,74.34,74.43,74.33,74.37,13354.0,57.3712,57.4407,57.3635,57.3944,13354.0
2016-10-27 10:25:00,74.35,74.45,74.35,74.44,4879.0,57.379,57.4561,57.379,57.4484,4879.0
2016-10-27 10:30:00,74.44,74.55,74.44,74.47,5143.0,57.4484,57.5333,57.4484,57.4716,5143.0
2016-10-27 10:35:00,74.46,74.56,74.46,74.49,6535.0,57.4638,57.541,57.4638,57.487,6535.0
2016-10-27 10:40:00,74.5,74.58,74.43,74.45,20262.0,57.4947,57.5565,57.4407,57.4561,20262.0
2016-10-27 10:45:00,74.48,74.55,74.48,74.48,8881.0,57.4793,57.5333,57.4793,57.4793,8881.0
2016-10-27 10:50:00,74.5,74.53,74.43,74.45,5935.0,57.4947,57.5179,57.4407,57.4561,5935.0
2016-10-27 10:55:00,74.45,74.46,74.35,74.4,9658.0,57.4561,57.4638,57.379,57.4175,9658.0
2016-10-27 11:00:00,74.4,74.44,74.35,74.39,7597.0,57.4175,57.4484,57.379,57.4098,7597.0
2016-10-27 11:05:00,74.4,74.54,74.4,74.52,17285.0,57.4175,57.5256,57.4175,57.5101,17285.0
2016-10-27 11:10:00,74.53,74.72,74.53,74.72,29104.0,57.5179,57.6645,57.5179,57.6645,29104.0
2016-10-27 11:15:00,74.7,74.93,74.7,74.92,23863.0,57.6491,57.8266,57.6491,57.8188,23863.0
2016-10-27 11:20:00,74.91,75.01,74.9,74.96,20456.0,57.8111,57.8883,57.8034,57.8497,20456.0
2016-10-27 11:25:00,74.93,74.93,74.78,74.8,10836.0,57.8266,57.8266,57.7108,57.7262,10836.0
2016-10-27 11:30:00,74.82,74.82,74.69,74.69,8196.0,57.7417,57.7417,57.6413,57.6413,8196.0
2016-10-27 11:35:00,74.67,74.67,74.6,74.62,9446.0,57.6259,57.6259,57.5719,57.5873,9446.0
2016-10-27 11:40:00,74.61,74.62,74.51,74.52,26738.0,57.5796,57.5873,57.5024,57.5101,26738.0
2016-10-27 11:45:00,74.54,74.64,74.5,74.64,15491.0,57.5256,57.6028,57.4947,57.6028,15491.0
2016-10-27 11:50:00,74.65,74.71,74.61,74.62,9332.0,57.6105,57.6568,57.5796,57.5873,9332.0
2016-10-27 11:55:00,74.63,74.76,74.62,74.75,12414.0,57.595,57.6954,57.5873,57.6877,12414.0
2016-10-27 12:00:00,74.76,74.87,74.76,74.87,10355.0,57.6954,57.7803,57.6954,57.7803,10355.0
2016-10-27 12:05:00,74.86,74.87,74.82,74.86,9734.0,57.7725,57.7803,57.7417,57.7725,9734.0
2016-10-27 12:10:00,74.85,74.91,74.85,74.86,15355.0,57.7648,57.8111,57.7648,57.7725,15355.0
2016-10-27 12:15:00,74.86,74.88,74.8,74.8,6839.0,57.7725,57.788,57.7262,57.7262,6839.0
2016-10-27 12:20:00,74.79,74.83,74.78,74.81,21377.0,57.7185,57.7494,57.7108,57.734,21377.0
2016-10-27 12:25:00,74.81,74.87,74.81,74.85,9201.0,57.734,57.7803,57.734,57.7648,9201.0
2016-10-27 12:30:00,74.85,74.92,74.85,74.9,16524.0,57.7648,57.8188,57.7648,57.8034,16524.0
2016-10-27 12:35:00,74.9,74.92,74.84,74.89,27117.0,57.8034,57.8188,57.7571,57.7957,27117.0
2016-10-27 12:40:00,74.89,74.91,74.85,74.9,17836.0,57.7957,57.8111,57.7648,57.8034,17836.0
2016-10-27 12:45:00,74.88,74.91,74.85,74.9,9080.0,57.788,57.8111,57.7648,57.8034,9080.0
2016-10-27 12:50:00,74.89,74.89,74.81,74.85,15498.0,57.7957,57.7957,57.734,57.7648,15498.0
2016-10-27 12:55:00,74.86,74.95,74.86,74.91,10900.0,57.7725,57.842,57.7725,57.8111,10900.0
2016-10-27 13:00:00,74.92,74.95,74.88,74.94,11914.0,57.8188,57.842,57.788,57.8343,11914.0
2016-10-27 13:05:00,74.94,75.02,74.92,74.93,52700.0,57.8343,57.896,57.8188,57.8266,52700.0
2016-10-27 13:10:00,74.93,74.98,74.88,74.95,12884.0,57.8266,57.8652,57.788,57.842,12884.0
2016-10-27 13:15:00,74.94,74.95,74.86,74.87,12601.0,57.8343,57.842,57.7725,57.7803,12601.0
2016-10-27 13:20:00,74.87,74.93,74.86,74.92,5175.0,57.7803,57.8266,57.7725,57.8188,5175.0
2016-10-27 13:25:00,74.91,75.05,74.91,75.05,20989.0,57.8111,57.9192,57.8111,57.9192,20989.0
2016-10-27 13:30:00,75.05,75.08,74.99,75.05,18847.0,57.9192,57.9423,57.8729,57.9192,18847.0
2016-10-27 13:35:00,75.05,75.15,75.04,75.14,9883.0,57.9192,57.9963,57.9115,57.9886,9883.0
2016-10-27 13:40:00,75.15,75.16,75.09,75.11,19164.0,57.9963,58.0041,57.95,57.9655,19164.0
2016-10-27 13:45:00,75.11,75.16,75.1,75.12,34946.0,57.9655,58.0041,57.9578,57.9732,34946.0
2016-10-27 13:50:00,75.1,75.12,75.04,75.11,19151.0,57.9578,57.9732,57.9115,57.9655,19151.0
2016-10-27 13:55:00,75.11,75.18,75.1,75.17,18961.0,57.9655,58.0195,57.9578,58.0118,18961.0
2016-10-27 14:00:00,75.17,75.18,75.09,75.1,35694.0,58.0118,58.0195,57.95,57.9578,35694.0
2016-10-27 14:05:00,75.1,75.14,75.09,75.1,58138.0,57.9578,57.9886,57.95,57.9578,58138.0
2016-10-27 14:10:00,75.1,75.1,74.81,74.93,34468.0,57.9578,57.9578,57.734,57.8266,34468.0
2016-10-27 14:15:00,74.93,74.99,74.93,74.98,11545.0,57.8266,57.8729,57.8266,57.8652,11545.0
2016-10-27 14:20:00,74.99,75.05,74.93,74.93,24983.0,57.8729,57.9192,57.8266,57.8266,24983.0
2016-10-27 14:25:00,74.92,74.96,74.88,74.92,16739.0,57.8188,57.8497,57.788,57.8188,16739.0
2016-10-27 14:30:00,74.92,74.96,74.86,74.89,15418.0,57.8188,57.8497,57.7725,57.7957,15418.0
2016-10-27 14:35:00,74.88,74.89,74.73,74.81,15584.0,57.788,57.7957,57.6722,57.734,15584.0
2016-10-27 14:40:00,74.81,74.83,74.79,74.82,10258.0,57.734,57.7494,57.7185,57.7417,10258.0
2016-10-27 14:45:00,74.8,74.9,74.8,74.86,23835.0,57.7262,57.8034,57.7262,57.7725,23835.0
2016-10-27 14:50:00,74.87,74.96,74.85,74.96,10244.0,57.7803,57.8497,57.7648,57.8497,10244.0
2016-10-27 14:55:00,74.95,74.98,74.87,74.91,59501.0,57.842,57.8652,57.7803,57.8111,59501.0
2016-10-27 15:00:00,74.9,74.92,74.89,74.9,20475.0,57.8034,57.8188,57.7957,57.8034,20475.0
2016-10-27 15:05:00,74.89,74.91,74.87,74.91,15928.0,57.7957,57.8111,57.7803,57.8111,15928.0
2016-10-27 15:10:00,74.91,74.91,74.86,74.88,17782.0,57.8111,57.8111,57.7725,57.788,17782.0
2016-10-27 15:15:00,74.88,74.88,74.78,74.78,19454.0,57.788,57.788,57.7108,57.7108,19454.0
2016-10-27 15:20:00,74.77,74.77,74.71,74.71,18592.0,57.7031,57.7031,57.6568,57.6568,18592.0
2016-10-27 15:25:00,74.7,74.71,74.66,74.7,37055.0,57.6491,57.6568,57.6182,57.6491,37055.0
2016-10-27 15:30:00,74.7,74.74,74.68,74.74,31626.0,57.6491,57.6799,57.6336,57.6799,31626.0
2016-10-27 15:35:00,74.74,74.82,74.74,74.78,20970.0,57.6799,57.7417,57.6799,57.7108,20970.0
2016-10-27 15:40:00,74.78,74.83,74.76,74.83,24099.0,57.7108,57.7494,57.6954,57.7494,24099.0
2016-10-27 15:45:00,74.82,74.86,74.79,74.86,35961.0,57.7417,57.7725,57.7185,57.7725,35961.0
2016-10-27 15:50:00,74.85,74.86,74.81,74.83,37165.0,57.7648,57.7725,57.734,57.7494,37165.0
2016-10-27 15:55:00,74.83,74.87,74.8,74.81,63865.0,57.7494,57.7803,57.7262,57.734,63865.0
2016-10-28 09:30:00,65.07,65.24,63.26,64.38,440655.0,50.2172,50.3484,48.8203,49.6847,440655.0
2016-10-28 09:35:00,64.49,65.22,64.38,65.04,383604.0,49.7696,50.333,49.6847,50.194,383604.0
2016-10-28 09:40:00,65.0,67.0,64.69,66.98,478700.0,50.1632,51.7067,49.9239,51.6912,478700.0
2016-10-28 09:45:00,66.98,68.9,66.88,67.98,590706.0,51.6912,53.173,51.614,52.463,590706.0
2016-10-28 09:50:00,67.98,68.62,67.92,68.15,427773.0,52.463,52.9569,52.4167,52.5942,427773.0
2016-10-28 09:55:00,68.15,68.16,67.22,67.22,149611.0,52.5942,52.6019,51.8764,51.8764,149611.0
2016-10-28 10:00:00,67.22,67.48,66.84,66.86,548955.0,51.8764,52.0771,51.5832,51.5986,548955.0
2016-10-28 10:05:00,66.89,66.94,65.78,66.82,235202.0,51.6218,51.6604,50.7651,51.5677,235202.0
2016-10-28 10:10:00,66.85,66.93,66.59,66.86,148356.0,51.5909,51.6526,51.3902,51.5986,148356.0
2016-10-28 10:15:00,66.87,67.14,66.75,66.84,106675.0,51.6063,51.8147,51.5137,51.5832,106675.0
2016-10-28 10:20:00,66.85,66.87,66.64,66.84,403014.0,51.5909,51.6063,51.4288,51.5832,403014.0
2016-10-28 10:25:00,66.84,66.86,66.6,66.72,181040.0,51.5832,51.5986,51.398,51.4906,181040.0
2016-10-28 10:30:00,66.73,67.42,66.71,67.11,165481.0,51.4983,52.0308,51.4829,51.7915,165481.0
2016-10-28 10:35:00,67.12,67.31,66.84,66.92,252412.0,51.7993,51.9459,51.5832,51.6449,252412.0
2016-10-28 10:40:00,66.92,67.1,66.88,66.97,98231.0,51.6449,51.7838,51.614,51.6835,98231.0
2016-10-28 10:45:00,66.96,67.05,66.73,67.02,119190.0,51.6758,51.7452,51.4983,51.7221,119190.0
2016-10-28 10:50:00,66.99,67.1,66.99,67.06,53697.0,51.6989,51.7838,51.6989,51.753,53697.0
2016-10-28 10:55:00,67.06,67.15,66.97,67.06,73064.0,51.753,51.8224,51.6835,51.753,73064.0
2016-10-28 11:00:00,67.07,67.07,66.7,66.7,104129.0,51.7607,51.7607,51.4751,51.4751,104129.0
2016-10-28 11:05:00,66.7,66.84,66.69,66.76,194739.0,51.4751,51.5832,51.4674,51.5214,194739.0
2016-10-28 11:10:00,66.75,66.96,66.7,66.79,94265.0,51.5137,51.6758,51.4751,51.5446,94265.0
2016-10-28 11:15:00,66.79,66.79,66.72,66.75,78073.0,51.5446,51.5446,51.4906,51.5137,78073.0
2016-10-28 11:20:00,66.75,66.75,66.35,66.7,164956.0,51.5137,51.5137,51.205,51.4751,164956.0
2016-10-28 11:25:00,66.68,66.78,66.53,66.7,257209.0,51.4597,51.5369,51.3439,51.4751,257209.0
2016-10-28 11:30:00,66.71,66.73,66.62,66.72,82105.0,51.4829,51.4983,51.4134,51.4906,82105.0
2016-10-28 11:35:00,66.72,66.94,66.72,66.82,128409.0,51.4906,51.6604,51.4906,51.5677,128409.0
2016-10-28 11:40:00,66.81,66.82,66.78,66.8,56157.0,51.56,51.5677,51.5369,51.5523,56157.0
2016-10-28 11:45:00,66.8,66.8,66.63,66.63,177534.0,51.5523,51.5523,51.4211,51.4211,177534.0
2016-10-28 11:50:00,66.63,66.69,66.53,66.66,178002.0,51.4211,51.4674,51.3439,51.4443,178002.0
2016-10-28 11:55:00,66.65,66.68,66.62,66.67,124161.0,51.4365,51.4597,51.4134,51.452,124161.0
2016-10-28 12:00:00,66.67,66.75,66.64,66.71,67530.0,51.452,51.5137,51.4288,51.4829,67530.0
2016-10-28 12:05:00,66.7,66.75,66.64,66.65,93023.0,51.4751,51.5137,51.4288,51.4365,93023.0
2016-10-28 12:10:00,66.66,66.67,66.59,66.59,52242.0,51.4443,51.452,51.3902,51.3902,52242.0
2016-10-28 12:15:00,66.6,66.61,66.43,66.48,81297.0,51.398,51.4057,51.2668,51.3054,81297.0
2016-10-28 12:20:00,66.47,66.53,66.39,66.48,117911.0,51.2976,51.3439,51.2359,51.3054,117911.0
2016-10-28 12:25:00,66.48,66.56,66.43,66.44,82063.0,51.3054,51.3671,51.2668,51.2745,82063.0
2016-10-28 12:30:00,66.44,66.58,66.44,66.51,125863.0,51.2745,51.3825,51.2745,51.3285,125863.0
2016-10-28 12:35:00,66.52,66.59,66.52,66.52,43834.0,51.3362,51.3902,51.3362,51.3362,43834.0
2016-10-28 12:40:00,66.53,66.53,66.42,66.51,63248.0,51.3439,51.3439,51.259,51.3285,63248.0
2016-10-28 12:45:00,66.5,66.53,66.45,66.5,58944.0,51.3208,51.3439,51.2822,51.3208,58944.0
2016-10-28 12:50:00,66.5,66.52,66.46,66.49,37969.0,51.3208,51.3362,51.2899,51.3131,37969.0
2016-10-28 12:55:00,66.5,66.52,66.47,66.48,34139.0,51.3208,51.3362,51.2976,51.3054,34139.0
2016-10-28 13:00:00,66.48,66.48,66.16,66.19,257123.0,51.3054,51.3054,51.0584,51.0815,257123.0
2016-10-28 13:05:00,66.19,66.36,66.07,66.11,151881.0,51.0815,51.2127,50.9889,51.0198,151881.0
2016-10-28 13:10:00,66.14,66.17,65.99,66.04,222365.0,51.043,51.0661,50.9272,50.9658,222365.0
2016-10-28 13:15:00,66.05,66.05,65.87,65.99,117579.0,50.9735,50.9735,50.8346,50.9272,117579.0
2016-10-28 13:20:00,66.0,66.32,66.0,66.17,82452.0,50.9349,51.1819,50.9349,51.0661,82452.0
2016-10-28 13:25:00,66.17,66.18,65.77,65.78,74123.0,51.0661,51.0738,50.7574,50.7651,74123.0
2016-10-28 13:30:00,65.77,65.93,65.64,65.9,115849.0,50.7574,50.8809,50.6571,50.8577,115849.0
2016-10-28 13:35:00,65.91,65.97,65.86,65.95,91668.0,50.8655,50.9118,50.8269,50.8963,91668.0
2016-10-28 13:40:00,65.95,66.15,65.94,66.06,62257.0,50.8963,51.0507,50.8886,50.9812,62257.0
2016-10-28 13:45:00,66.06,66.19,65.93,66.15,94374.0,50.9812,51.0815,50.8809,51.0507,94374.0
2016-10-28 13:50:00,66.15,66.21,66.13,66.17,81290.0,51.0507,51.097,51.0352,51.0661,81290.0
2016-10-28 13:55:00,66.16,66.39,66.16,66.23,68143.0,51.0584,51.2359,51.0584,51.1124,68143.0
2016-10-28 14:00:00,66.23,66.23,66.0,66.0,115619.0,51.1124,51.1124,50.9349,50.9349,115619.0
2016-10-28 14:05:00,66.0,66.13,65.97,66.05,84559.0,50.9349,51.0352,50.9118,50.9735,84559.0
2016-10-28 14:10:00,66.06,66.2,66.06,66.2,63614.0,50.9812,51.0893,50.9812,51.0893,63614.0
2016-10-28 14:15:00,66.2,66.22,66.06,66.06,82777.0,51.0893,51.1047,50.9812,50.9812,82777.0
2016-10-28 14:20:00,66.04,66.14,66.04,66.14,44246.0,50.9658,51.043,50.9658,51.043,44246.0
2016-10-28 14:25:00,66.14,66.18,66.1,66.11,55307.0,51.043,51.0738,51.0121,51.0198,55307.0
2016-10-28 14:30:00,66.11,66.11,65.88,65.94,119909.0,51.0198,51.0198,50.8423,50.8886,119909.0
2016-10-28 14:35:00,65.94,66.0,65.92,65.92,45432.0,50.8886,50.9349,50.8732,50.8732,45432.0
2016-10-28 14:40:00,65.92,65.98,65.91,65.94,176925.0,50.8732,50.9195,50.8655,50.8886,176925.0
2016-10-28 14:45:00,65.94,65.95,65.85,65.93,94381.0,50.8886,50.8963,50.8192,50.8809,94381.0
2016-10-28 14:50:00,65.93,66.0,65.92,65.99,72939.0,50.8809,50.9349,50.8732,50.9272,72939.0
2016-10-28 14:55:00,65.98,66.01,65.98,66.0,125457.0,50.9195,50.9426,50.9195,50.9349,125457.0
2016-10-28 15:00:00,65.99,66.04,65.97,66.03,175447.0,50.9272,50.9658,50.9118,50.9581,175447.0
2016-10-28 15:05:00,66.02,66.24,66.02,66.19,202676.0,50.9504,51.1201,50.9504,51.0815,202676.0
2016-10-28 15:10:00,66.19,66.35,66.18,66.34,72574.0,51.0815,51.205,51.0738,51.1973,72574.0
2016-10-28 15:15:00,66.33,66.39,66.11,66.14,114977.0,51.1896,51.2359,51.0198,51.043,114977.0
2016-10-28 15:20:00,66.17,66.18,66.03,66.05,80362.0,51.0661,51.0738,50.9581,50.9735,80362.0
2016-10-28 15:25:00,66.05,66.28,66.0,66.17,267959.0,50.9735,51.151,50.9349,51.0661,267959.0
2016-10-28 15:30:00,66.16,66.28,66.05,66.23,204733.0,51.0584,51.151,50.9735,51.1124,204733.0
2016-10-28 15:35:00,66.24,66.4,66.21,66.36,190574.0,51.1201,51.2436,51.097,51.2127,190574.0
2016-10-28 15:40:00,66.36,66.7,66.33,66.7,292169.0,51.2127,51.4751,51.1896,51.4751,292169.0
2016-10-28 15:45:00,66.7,66.85,66.61,66.66,332415.0,51.4751,51.5909,51.4057,51.4443,332415.0
2016-10-28 15:50:00,66.66,66.99,66.64,66.97,334983.0,51.4443,51.6989,51.4288,51.6835,334983.0
2016-10-28 15:55:00,66.97,67.65,66.96,67.56,575326.0,51.6835,52.2083,51.6758,52.1388,575326.0
2016-10-31 09:30:00,68.53,69.86,67.84,68.89,242998.0,52.8874,53.9138,52.3549,53.1652,242998.0
2016-10-31 09:35:00,68.88,69.48,68.5,69.47,107087.0,53.1575,53.6206,52.8643,53.6129,107087.0
2016-10-31 09:40:00,69.45,70.33,69.21,70.26,173367.0,53.5974,54.2766,53.4122,54.2225,173367.0
2016-10-31 09:45:00,70.21,70.26,69.88,69.96,121923.0,54.1839,54.2225,53.9293,53.991,121923.0
2016-10-31 09:50:00,69.93,70.63,69.92,70.33,188032.0,53.9679,54.5081,53.9601,54.2766,188032.0
2016-10-31 09:55:00,70.33,70.89,70.09,70.86,169981.0,54.2766,54.7087,54.0913,54.6856,169981.0
2016-10-31 10:00:00,70.87,70.9,70.2,70.48,201651.0,54.6933,54.7164,54.1762,54.3923,201651.0
2016-10-31 10:05:00,70.48,70.67,70.31,70.36,68046.0,54.3923,54.5389,54.2611,54.2997,68046.0
2016-10-31 10:10:00,70.37,70.48,70.15,70.33,86497.0,54.3074,54.3923,54.1376,54.2766,86497.0
2016-10-31 10:15:00,70.33,70.34,70.05,70.12,63887.0,54.2766,54.2843,54.0605,54.1145,63887.0
2016-10-31 10:20:00,70.09,70.28,70.0,70.23,76889.0,54.0913,54.238,54.0219,54.1994,76889.0
2016-10-31 10:25:00,70.25,70.37,70.15,70.35,65037.0,54.2148,54.3074,54.1376,54.292,65037.0
2016-10-31 10:30:00,70.36,70.41,70.25,70.34,50798.0,54.2997,54.3383,54.2148,54.2843,50798.0
2016-10-31 10:35:00,70.34,70.56,70.34,70.38,57419.0,54.2843,54.4541,54.2843,54.3151,57419.0
2016-10-31 10:40:00,70.39,70.55,70.39,70.52,40707.0,54.3229,54.4463,54.3229,54.4232,40707.0
2016-10-31 10:45:00,70.52,70.68,70.51,70.6,44633.0,54.4232,54.5467,54.4155,54.4849,44633.0
2016-10-31 10:50:00,70.59,70.81,70.59,70.73,58617.0,54.4772,54.647,54.4772,54.5853,58617.0
2016-10-31 10:55:00,70.74,70.87,70.66,70.78,56132.0,54.593,54.6933,54.5312,54.6238,56132.0
2016-10-31 11:00:00,70.76,70.88,70.7,70.8,64529.0,54.6084,54.701,54.5621,54.6393,64529.0
2016-10-31 11:05:00,70.81,70.84,70.7,70.8,61402.0,54.647,54.6701,54.5621,54.6393,61402.0
2016-10-31 11:10:00,70.8,71.03,70.8,71.03,51895.0,54.6393,54.8168,54.6393,54.8168,51895.0
2016-10-31 11:15:00,71.02,71.13,70.93,71.03,51967.0,54.8091,54.8939,54.7396,54.8168,51967.0
2016-10-31 11:20:00,70.99,71.04,70.87,70.95,27944.0,54.7859,54.8245,54.6933,54.755,27944.0
2016-10-31 11:25:00,70.96,70.97,70.68,70.82,63157.0,54.7628,54.7705,54.5467,54.6547,63157.0
2016-10-31 11:30:00,70.81,70.81,70.66,70.66,30936.0,54.647,54.647,54.5312,54.5312,30936.0
2016-10-31 11:35:00,70.66,70.68,70.59,70.64,22004.0,54.5312,54.5467,54.4772,54.5158,22004.0
2016-10-31 11:40:00,70.64,70.79,70.64,70.69,36050.0,54.5158,54.6316,54.5158,54.5544,36050.0
2016-10-31 11:45:00,70.69,70.7,70.6,70.63,20325.0,54.5544,54.5621,54.4849,54.5081,20325.0
2016-10-31 11:50:00,70.63,70.66,70.53,70.59,21121.0,54.5081,54.5312,54.4309,54.4772,21121.0
2016-10-31 11:55:00,70.59,70.66,70.55,70.58,16796.0,54.4772,54.5312,54.4463,54.4695,16796.0
2016-10-31 12:00:00,70.59,70.6,70.55,70.56,20406.0,54.4772,54.4849,54.4463,54.4541,20406.0
2016-10-31 12:05:00,70.56,70.56,70.4,70.41,21015.0,54.4541,54.4541,54.3306,54.3383,21015.0
2016-10-31 12:10:00,70.4,70.43,70.38,70.4,24632.0,54.3306,54.3537,54.3151,54.3306,24632.0
2016-10-31 12:15:00,70.4,70.4,70.21,70.26,38051.0,54.3306,54.3306,54.1839,54.2225,38051.0
2016-10-31 12:20:00,70.26,70.26,70.2,70.23,50357.0,54.2225,54.2225,54.1762,54.1994,50357.0
2016-10-31 12:25:00,70.24,70.25,70.21,70.24,28767.0,54.2071,54.2148,54.1839,54.2071,28767.0
2016-10-31 12:30:00,70.24,70.26,70.12,70.19,45778.0,54.2071,54.2225,54.1145,54.1685,45778.0
2016-10-31 12:35:00,70.2,70.23,70.16,70.2,26815.0,54.1762,54.1994,54.1454,54.1762,26815.0
2016-10-31 12:40:00,70.19,70.23,70.18,70.23,20194.0,54.1685,54.1994,54.1608,54.1994,20194.0
2016-10-31 12:45:00,70.22,70.24,70.14,70.14,24944.0,54.1917,54.2071,54.1299,54.1299,24944.0
2016-10-31 12:50:00,70.14,70.17,70.03,70.04,51857.0,54.1299,54.1531,54.045,54.0527,51857.0
2016-10-31 12:55:00,70.05,70.05,69.88,69.88,43763.0,54.0605,54.0605,53.9293,53.9293,43763.0
2016-10-31 13:00:00,69.89,69.93,69.81,69.88,61979.0,53.937,53.9679,53.8752,53.9293,61979.0
2016-10-31 13:05:00,69.88,69.88,69.79,69.79,46870.0,53.9293,53.9293,53.8598,53.8598,46870.0
2016-10-31 13:10:00,69.8,69.8,69.66,69.76,43371.0,53.8675,53.8675,53.7595,53.8367,43371.0
2016-10-31 13:15:00,69.75,69.8,69.52,69.54,61063.0,53.8289,53.8675,53.6514,53.6669,61063.0
2016-10-31 13:20:00,69.54,69.56,69.16,69.16,114842.0,53.6669,53.6823,53.3736,53.3736,114842.0
2016-10-31 13:25:00,69.19,69.31,69.01,69.17,137420.0,53.3968,53.4894,53.2579,53.3813,137420.0
2016-10-31 13:30:00,69.16,69.25,69.15,69.2,82026.0,53.3736,53.4431,53.3659,53.4045,82026.0
2016-10-31 13:35:00,69.2,69.24,69.19,69.23,58199.0,53.4045,53.4354,53.3968,53.4276,58199.0
2016-10-31 13:40:00,69.23,69.23,68.83,68.98,130211.0,53.4276,53.4276,53.1189,53.2347,130211.0
2016-10-31 13:45:00,68.99,69.0,68.87,68.97,77001.0,53.2424,53.2501,53.1498,53.227,77001.0
2016-10-31 13:50:00,68.98,69.02,68.71,68.72,74046.0,53.2347,53.2656,53.0263,53.0341,74046.0
2016-10-31 13:55:00,68.71,68.87,68.56,68.69,147748.0,53.0263,53.1498,52.9106,53.0109,147748.0
2016-10-31 14:00:00,68.68,69.19,68.68,69.19,76005.0,53.0032,53.3968,53.0032,53.3968,76005.0
2016-10-31 14:05:00,69.18,69.33,69.07,69.22,56024.0,53.3891,53.5048,53.3042,53.4199,56024.0
2016-10-31 14:10:00,69.22,69.27,69.09,69.15,49920.0,53.4199,53.4585,53.3196,53.3659,49920.0
2016-10-31 14:15:00,69.14,69.15,68.81,68.96,63094.0,53.3582,53.3659,53.1035,53.2193,63094.0
2016-10-31 14:20:00,68.96,68.99,68.82,68.98,56496.0,53.2193,53.2424,53.1112,53.2347,56496.0
2016-10-31 14:25:00,68.98,69.01,68.83,68.98,62260.0,53.2347,53.2579,53.1189,53.2347,62260.0
2016-10-31 14:30:00,68.98,69.07,68.87,68.9,63343.0,53.2347,53.3042,53.1498,53.173,63343.0
2016-10-31 14:35:00,68.91,68.94,68.75,68.91,81523.0,53.1807,53.2038,53.0572,53.1807,81523.0
2016-10-31 14:40:00,68.91,68.92,68.66,68.83,71426.0,53.1807,53.1884,52.9877,53.1189,71426.0
2016-10-31 14:45:00,68.83,68.83,68.56,68.64,93467.0,53.1189,53.1189,52.9106,52.9723,93467.0
2016-10-31 14:50:00,68.64,68.8,68.64,68.65,51427.0,52.9723,53.0958,52.9723,52.98,51427.0
2016-10-31 14:55:00,68.66,68.66,68.41,68.47,105469.0,52.9877,52.9877,52.7948,52.8411,105469.0
2016-10-31 15:00:00,68.47,68.64,68.28,68.62,145305.0,52.8411,52.9723,52.6945,52.9569,145305.0
2016-10-31 15:05:00,68.62,68.71,68.47,68.48,106362.0,52.9569,53.0263,52.8411,52.8488,106362.0
2016-10-31 15:10:00,68.48,68.56,68.44,68.48,76448.0,52.8488,52.9106,52.818,52.8488,76448.0
2016-10-31 15:15:00,68.47,68.5,68.39,68.48,93386.0,52.8411,52.8643,52.7794,52.8488,93386.0
2016-10-31 15:20:00,68.47,68.52,68.37,68.37,90934.0,52.8411,52.8797,52.7639,52.7639,90934.0
2016-10-31 15:25:00,68.38,68.44,68.37,68.42,92169.0,52.7717,52.818,52.7639,52.8025,92169.0
2016-10-31 15:30:00,68.43,68.43,68.29,68.39,140684.0,52.8102,52.8102,52.7022,52.7794,140684.0
2016-10-31 15:35:00,68.4,68.44,68.32,68.37,136225.0,52.7871,52.818,52.7254,52.7639,136225.0
2016-10-31 15:40:00,68.37,68.37,68.22,68.35,232206.0,52.7639,52.7639,52.6482,52.7485,232206.0
2016-10-31 15:45:00,68.35,68.47,68.31,68.46,142101.0,52.7485,52.8411,52.7176,52.8334,142101.0
2016-10-31 15:50:00,68.46,68.53,68.44,68.53,117077.0,52.8334,52.8874,52.818,52.8874,117077.0
2016-10-31 15:55:00,68.53,68.82,68.52,68.7,341791.0,52.8874,53.1112,52.8797,53.0186,341791.0
2016-11-01 09:30:00,68.53,68.9,67.56,67.63,94779.0,52.8874,53.173,52.1388,52.1929,94779.0
2016-11-01 09:35:00,67.52,67.88,67.51,67.88,54388.0,52.108,52.3858,52.1002,52.3858,54388.0
2016-11-01 09:40:00,67.85,68.12,67.83,68.08,53510.0,52.3626,52.571,52.3472,52.5401,53510.0
2016-11-01 09:45:00,68.11,68.52,68.09,68.42,64200.0,52.5633,52.8797,52.5479,52.8025,64200.0
2016-11-01 09:50:00,68.43,68.63,68.27,68.59,76655.0,52.8102,52.9646,52.6868,52.9337,76655.0
2016-11-01 09:55:00,68.6,68.7,68.26,68.28,59940.0,52.9414,53.0186,52.6791,52.6945,59940.0
2016-11-01 10:00:00,68.32,68.6,68.31,68.48,93611.0,52.7254,52.9414,52.7176,52.8488,93611.0
2016-11-01 10:05:00,68.48,68.5,68.39,68.39,76482.0,52.8488,52.8643,52.7794,52.7794,76482.0
2016-11-01 10:10:00,68.4,68.48,68.37,68.47,63881.0,52.7871,52.8488,52.7639,52.8411,63881.0
2016-11-01 10:15:00,68.48,68.52,68.42,68.46,102713.0,52.8488,52.8797,52.8025,52.8334,102713.0
2016-11-01 10:20:00,68.46,68.49,68.4,68.41,43416.0,52.8334,52.8566,52.7871,52.7948,43416.0
2016-11-01 10:25:00,68.41,68.5,68.23,68.24,44013.0,52.7948,52.8643,52.6559,52.6636,44013.0
2016-11-01 10:30:00,68.24,68.33,68.18,68.23,38817.0,52.6636,52.7331,52.6173,52.6559,38817.0
2016-11-01 10:35:00,68.2,68.21,68.06,68.16,42715.0,52.6327,52.6405,52.5247,52.6019,42715.0
2016-11-01 10:40:00,68.16,68.26,68.15,68.26,30260.0,52.6019,52.6791,52.5942,52.6791,30260.0
2016-11-01 10:45:00,68.25,68.26,68.14,68.21,29583.0,52.6713,52.6791,52.5864,52.6405,29583.0
2016-11-01 10:50:00,68.21,68.26,68.18,68.21,46218.0,52.6405,52.6791,52.6173,52.6405,46218.0
2016-11-01 10:55:00,68.21,68.3,68.16,68.2,35088.0,52.6405,52.7099,52.6019,52.6327,35088.0
2016-11-01 11:00:00,68.22,68.25,68.04,68.08,32006.0,52.6482,52.6713,52.5093,52.5401,32006.0
2016-11-01 11:05:00,68.09,68.2,68.03,68.18,50074.0,52.5479,52.6327,52.5015,52.6173,50074.0
2016-11-01 11:10:00,68.17,68.28,68.08,68.08,33357.0,52.6096,52.6945,52.5401,52.5401,33357.0
2016-11-01 11:15:00,68.08,68.16,68.03,68.09,31541.0,52.5401,52.6019,52.5015,52.5479,31541.0
2016-11-01 11:20:00,68.07,68.17,68.03,68.05,23134.0,52.5324,52.6096,52.5015,52.517,23134.0
2016-11-01 11:25:00,68.05,68.11,68.02,68.07,46659.0,52.517,52.5633,52.4938,52.5324,46659.0
2016-11-01 11:30:00,68.05,68.05,67.73,67.74,66738.0,52.517,52.517,52.27,52.2777,66738.0
2016-11-01 11:35:00,67.74,67.85,67.74,67.78,69285.0,52.2777,52.3626,52.2777,52.3086,69285.0
2016-11-01 11:40:00,67.78,67.85,67.67,67.67,57805.0,52.3086,52.3626,52.2237,52.2237,57805.0
2016-11-01 11:45:00,67.67,67.72,67.63,67.68,48731.0,52.2237,52.2623,52.1929,52.2314,48731.0
2016-11-01 11:50:00,67.69,67.8,67.54,67.58,38685.0,52.2392,52.324,52.1234,52.1543,38685.0
2016-11-01 11:55:00,67.58,67.68,67.54,67.6,36795.0,52.1543,52.2314,52.1234,52.1697,36795.0
2016-11-01 12:00:00,67.61,67.67,67.57,67.57,49651.0,52.1774,52.2237,52.1465,52.1465,49651.0
2016-11-01 12:05:00,67.57,67.65,67.45,67.56,63975.0,52.1465,52.2083,52.0539,52.1388,63975.0
2016-11-01 12:10:00,67.57,67.63,67.52,67.55,31366.0,52.1465,52.1929,52.108,52.1311,31366.0
2016-11-01 12:15:00,67.56,67.57,67.46,67.5,28646.0,52.1388,52.1465,52.0617,52.0925,28646.0
2016-11-01 12:20:00,67.52,67.57,67.49,67.55,63887.0,52.108,52.1465,52.0848,52.1311,63887.0
2016-11-01 12:25:00,67.55,67.64,67.5,67.5,38350.0,52.1311,52.2006,52.0925,52.0925,38350.0
2016-11-01 12:30:00,67.5,67.62,67.49,67.59,203717.0,52.0925,52.1851,52.0848,52.162,203717.0
2016-11-01 12:35:00,67.6,67.67,67.51,67.52,61134.0,52.1697,52.2237,52.1002,52.108,61134.0
2016-11-01 12:40:00,67.52,67.53,67.31,67.36,68270.0,52.108,52.1157,51.9459,51.9845,68270.0
2016-11-01 12:45:00,67.36,67.44,67.25,67.27,101079.0,51.9845,52.0462,51.8996,51.915,101079.0
2016-11-01 12:50:00,67.25,67.37,67.22,67.23,192163.0,51.8996,51.9922,51.8764,51.8842,192163.0
2016-11-01 12:55:00,67.23,67.25,67.14,67.14,47214.0,51.8842,51.8996,51.8147,51.8147,47214.0
2016-11-01 13:00:00,67.16,67.21,67.01,67.01,41011.0,51.8301,51.8687,51.7144,51.7144,41011.0
2016-11-01 13:05:00,67.0,67.03,66.84,66.9,84002.0,51.7067,51.7298,51.5832,51.6295,84002.0
2016-11-01 13:10:00,66.92,67.01,66.9,66.94,27352.0,51.6449,51.7144,51.6295,51.6604,27352.0
2016-11-01 13:15:00,66.94,67.0,66.86,66.86,27337.0,51.6604,51.7067,51.5986,51.5986,27337.0
2016-11-01 13:20:00,66.86,66.88,66.78,66.78,26534.0,51.5986,51.614,51.5369,51.5369,26534.0
2016-11-01 13:25:00,66.78,66.79,66.69,66.7,38550.0,51.5369,51.5446,51.4674,51.4751,38550.0
2016-11-01 13:30:00,66.7,66.73,66.59,66.6,45010.0,51.4751,51.4983,51.3902,51.398,45010.0
2016-11-01 13:35:00,66.62,66.68,66.55,66.57,55865.0,51.4134,51.4597,51.3594,51.3748,55865.0
2016-11-01 13:40:00,66.57,66.57,66.41,66.43,54992.0,51.3748,51.3748,51.2513,51.2668,54992.0
2016-11-01 13:45:00,66.43,66.58,66.41,66.46,44145.0,51.2668,51.3825,51.2513,51.2899,44145.0
2016-11-01 13:50:00,66.46,66.58,66.38,66.56,44545.0,51.2899,51.3825,51.2282,51.3671,44545.0
2016-11-01 13:55:00,66.56,66.61,66.46,66.46,38109.0,51.3671,51.4057,51.2899,51.2899,38109.0
2016-11-01 14:00:00,66.47,66.6,66.43,66.45,46204.0,51.2976,51.398,51.2668,51.2822,46204.0
2016-11-01 14:05:00,66.46,66.64,66.44,66.64,64918.0,51.2899,51.4288,51.2745,51.4288,64918.0
2016-11-01 14:10:00,66.65,66.77,66.61,66.61,37194.0,51.4365,51.5292,51.4057,51.4057,37194.0
2016-11-01 14:15:00,66.59,66.83,66.51,66.78,46086.0,51.3902,51.5755,51.3285,51.5369,46086.0
2016-11-01 14:20:00,66.77,66.79,66.68,66.78,39504.0,51.5292,51.5446,51.4597,51.5369,39504.0
2016-11-01 14:25:00,66.79,66.81,66.7,66.7,69506.0,51.5446,51.56,51.4751,51.4751,69506.0
2016-11-01 14:30:00,66.7,66.87,66.67,66.79,75842.0,51.4751,51.6063,51.452,51.5446,75842.0
2016-11-01 14:35:00,66.78,66.81,66.69,66.74,114680.0,51.5369,51.56,51.4674,51.506,114680.0
2016-11-01 14:40:00,66.73,66.76,66.51,66.57,86551.0,51.4983,51.5214,51.3285,51.3748,86551.0
2016-11-01 14:45:00,66.56,66.62,66.51,66.54,60122.0,51.3671,51.4134,51.3285,51.3517,60122.0
2016-11-01 14:50:00,66.53,66.62,66.52,66.6,48802.0,51.3439,51.4134,51.3362,51.398,48802.0
2016-11-01 14:55:00,66.6,66.64,66.55,66.59,43633.0,51.398,51.4288,51.3594,51.3902,43633.0
2016-11-01 15:00:00,66.56,66.56,66.39,66.5,84401.0,51.3671,51.3671,51.2359,51.3208,84401.0
2016-11-01 15:05:00,66.5,66.53,66.36,66.51,70104.0,51.3208,51.3439,51.2127,51.3285,70104.0
2016-11-01 15:10:00,66.51,66.54,66.32,66.39,75213.0,51.3285,51.3517,51.1819,51.2359,75213.0
2016-11-01 15:15:00,66.39,66.54,66.34,66.5,72799.0,51.2359,51.3517,51.1973,51.3208,72799.0
2016-11-01 15:20:00,66.49,66.5,66.35,66.4,72145.0,51.3131,51.3208,51.205,51.2436,72145.0
2016-11-01 15:25:00,66.42,66.48,66.34,66.45,79028.0,51.259,51.3054,51.1973,51.2822,79028.0
2016-11-01 15:30:00,66.45,66.52,66.44,66.51,108384.0,51.2822,51.3362,51.2745,51.3285,108384.0
2016-11-01 15:35:00,66.51,66.69,66.47,66.68,101689.0,51.3285,51.4674,51.2976,51.4597,101689.0
2016-11-01 15:40:00,66.69,66.75,66.55,66.63,157653.0,51.4674,51.5137,51.3594,51.4211,157653.0
2016-11-01 15:45:00,66.62,66.87,66.62,66.87,144750.0,51.4134,51.6063,51.4134,51.6063,144750.0
2016-11-01 15:50:00,66.87,67.0,66.86,66.99,223980.0,51.6063,51.7067,51.5986,51.6989,223980.0
2016-11-01 15:55:00,67.0,67.0,66.73,66.89,281281.0,51.7067,51.7067,51.4983,51.6218,281281.0
2016-11-02 09:30:00,67.09,67.46,66.92,67.44,43691.0,51.7761,52.0617,51.6449,52.0462,43691.0
2016-11-02 09:35:00,67.42,68.42,67.42,68.0,64311.0,52.0308,52.8025,52.0308,52.4784,64311.0
2016-11-02 09:40:00,68.0,68.25,67.97,68.08,127471.0,52.4784,52.6713,52.4552,52.5401,127471.0
2016-11-02 09:45:00,68.08,68.25,68.08,68.16,71110.0,52.5401,52.6713,52.5401,52.6019,71110.0
2016-11-02 09:50:00,68.15,68.25,68.08,68.14,65297.0,52.5942,52.6713,52.5401,52.5864,65297.0
2016-11-02 09:55:00,68.15,68.25,68.14,68.14,46899.0,52.5942,52.6713,52.5864,52.5864,46899.0
2016-11-02 10:00:00,68.14,68.25,68.07,68.25,134554.0,52.5864,52.6713,52.5324,52.6713,134554.0
2016-11-02 10:05:00,68.25,68.48,68.16,68.21,43923.0,52.6713,52.8488,52.6019,52.6405,43923.0
2016-11-02 10:10:00,68.19,68.21,68.02,68.09,89185.0,52.625,52.6405,52.4938,52.5479,89185.0
2016-11-02 10:15:00,68.1,68.17,67.85,67.86,44709.0,52.5556,52.6096,52.3626,52.3704,44709.0
2016-11-02 10:20:00,67.9,67.92,67.67,67.73,32295.0,52.4012,52.4167,52.2237,52.27,32295.0
2016-11-02 10:25:00,67.76,67.78,67.62,67.74,26095.0,52.2932,52.3086,52.1851,52.2777,26095.0
2016-11-02 10:30:00,67.71,67.75,67.6,67.69,23684.0,52.2546,52.2855,52.1697,52.2392,23684.0
2016-11-02 10:35:00,67.7,67.79,67.62,67.78,44754.0,52.2469,52.3163,52.1851,52.3086,44754.0
2016-11-02 10:40:00,67.79,67.81,67.64,67.75,30051.0,52.3163,52.3318,52.2006,52.2855,30051.0
2016-11-02 10:45:00,67.71,67.88,67.69,67.84,33466.0,52.2546,52.3858,52.2392,52.3549,33466.0
2016-11-02 10:50:00,67.83,67.85,67.59,67.72,44777.0,52.3472,52.3626,52.162,52.2623,44777.0
2016-11-02 10:55:00,67.74,67.81,67.61,67.74,45108.0,52.2777,52.3318,52.1774,52.2777,45108.0
2016-11-02 11:00:00,67.74,67.83,67.7,67.77,19224.0,52.2777,52.3472,52.2469,52.3009,19224.0
2016-11-02 11:05:00,67.8,67.83,67.75,67.81,32239.0,52.324,52.3472,52.2855,52.3318,32239.0
2016-11-02 11:10:00,67.81,67.81,67.75,67.8,36264.0,52.3318,52.3318,52.2855,52.324,36264.0
2016-11-02 11:15:00,67.8,67.89,67.79,67.88,73879.0,52.324,52.3935,52.3163,52.3858,73879.0
2016-11-02 11:20:00,67.87,67.87,67.76,67.78,39619.0,52.3781,52.3781,52.2932,52.3086,39619.0
2016-11-02 11:25:00,67.78,67.93,67.76,67.92,109418.0,52.3086,52.4244,52.2932,52.4167,109418.0
2016-11-02 11:30:00,67.94,68.37,67.89,68.37,197098.0,52.4321,52.7639,52.3935,52.7639,197098.0
2016-11-02 11:35:00,68.39,68.47,68.32,68.41,101395.0,52.7794,52.8411,52.7254,52.7948,101395.0
2016-11-02 11:40:00,68.42,68.5,68.34,68.4,55014.0,52.8025,52.8643,52.7408,52.7871,55014.0
2016-11-02 11:45:00,68.41,68.5,68.4,68.5,74729.0,52.7948,52.8643,52.7871,52.8643,74729.0
2016-11-02 11:50:00,68.5,68.62,68.46,68.6,39343.0,52.8643,52.9569,52.8334,52.9414,39343.0
2016-11-02 11:55:00,68.59,68.7,68.52,68.57,50125.0,52.9337,53.0186,52.8797,52.9183,50125.0
2016-11-02 12:00:00,68.56,68.59,68.18,68.2,69252.0,52.9106,52.9337,52.6173,52.6327,69252.0
2016-11-02 12:05:00,68.18,68.24,68.11,68.14,46350.0,52.6173,52.6636,52.5633,52.5864,46350.0
2016-11-02 12:10:00,68.15,68.22,68.09,68.13,32519.0,52.5942,52.6482,52.5479,52.5787,32519.0
2016-11-02 12:15:00,68.12,68.2,68.06,68.09,27007.0,52.571,52.6327,52.5247,52.5479,27007.0
2016-11-02 12:20:00,68.08,68.32,68.08,68.26,26437.0,52.5401,52.7254,52.5401,52.6791,26437.0
2016-11-02 12:25:00,68.25,68.33,68.21,68.32,10809.0,52.6713,52.7331,52.6405,52.7254,10809.0
2016-11-02 12:30:00,68.31,68.35,68.26,68.3,23945.0,52.7176,52.7485,52.6791,52.7099,23945.0
2016-11-02 12:35:00,68.31,68.32,68.29,68.3,22142.0,52.7176,52.7254,52.7022,52.7099,22142.0
2016-11-02 12:40:00,68.3,68.37,68.21,68.34,24267.0,52.7099,52.7639,52.6405,52.7408,24267.0
2016-11-02 12:45:00,68.35,68.43,68.32,68.43,17329.0,52.7485,52.8102,52.7254,52.8102,17329.0
2016-11-02 12:50:00,68.41,68.56,68.41,68.54,19275.0,52.7948,52.9106,52.7948,52.8951,19275.0
2016-11-02 12:55:00,68.53,68.81,68.52,68.81,55845.0,52.8874,53.1035,52.8797,53.1035,55845.0
2016-11-02 13:00:00,68.81,68.89,68.68,68.68,37727.0,53.1035,53.1652,53.0032,53.0032,37727.0
2016-11-02 13:05:00,68.67,68.68,68.55,68.58,17484.0,52.9955,53.0032,52.9029,52.926,17484.0
2016-11-02 13:10:00,68.59,68.62,68.41,68.41,45981.0,52.9337,52.9569,52.7948,52.7948,45981.0
2016-11-02 13:15:00,68.41,68.41,68.2,68.23,15304.0,52.7948,52.7948,52.6327,52.6559,15304.0
2016-11-02 13:20:00,68.24,68.39,68.22,68.39,41137.0,52.6636,52.7794,52.6482,52.7794,41137.0
2016-11-02 13:25:00,68.38,68.51,68.38,68.5,23255.0,52.7717,52.872,52.7717,52.8643,23255.0
2016-11-02 13:30:00,68.51,68.57,68.45,68.49,26872.0,52.872,52.9183,52.8257,52.8566,26872.0
2016-11-02 13:35:00,68.51,68.54,68.44,68.45,26425.0,52.872,52.8951,52.818,52.8257,26425.0
2016-11-02 13:40:00,68.47,68.55,68.42,68.43,40707.0,52.8411,52.9029,52.8025,52.8102,40707.0
2016-11-02 13:45:00,68.42,68.53,68.42,68.51,21101.0,52.8025,52.8874,52.8025,52.872,21101.0
2016-11-02 13:50:00,68.51,68.64,68.5,68.62,60448.0,52.872,52.9723,52.8643,52.9569,60448.0
2016-11-02 13:55:00,68.59,68.66,68.56,68.61,22142.0,52.9337,52.9877,52.9106,52.9492,22142.0
2016-11-02 14:00:00,68.63,68.75,68.59,68.67,32425.0,52.9646,53.0572,52.9337,52.9955,32425.0
2016-11-02 14:05:00,68.64,68.64,68.34,68.34,42464.0,52.9723,52.9723,52.7408,52.7408,42464.0
2016-11-02 14:10:00,68.36,68.47,68.36,68.42,61216.0,52.7562,52.8411,52.7562,52.8025,61216.0
2016-11-02 14:15:00,68.43,68.63,68.41,68.6,42130.0,52.8102,52.9646,52.7948,52.9414,42130.0
2016-11-02 14:20:00,68.59,68.84,68.52,68.83,47821.0,52.9337,53.1267,52.8797,53.1189,47821.0
2016-11-02 14:25:00,68.84,68.89,68.65,68.68,18967.0,53.1267,53.1652,52.98,53.0032,18967.0
2016-11-02 14:30:00,68.69,68.83,68.68,68.81,59659.0,53.0109,53.1189,53.0032,53.1035,59659.0
2016-11-02 14:35:00,68.81,68.82,68.77,68.8,32402.0,53.1035,53.1112,53.0726,53.0958,32402.0
2016-11-02 14:40:00,68.81,68.9,68.77,68.89,38976.0,53.1035,53.173,53.0726,53.1652,38976.0
2016-11-02 14:45:00,68.88,68.9,68.74,68.8,46302.0,53.1575,53.173,53.0495,53.0958,46302.0
2016-11-02 14:50:00,68.79,68.83,68.71,68.81,34277.0,53.0881,53.1189,53.0263,53.1035,34277.0
2016-11-02 14:55:00,68.81,68.95,68.8,68.85,47188.0,53.1035,53.2116,53.0958,53.1344,47188.0
2016-11-02 15:00:00,68.86,68.89,68.75,68.87,36453.0,53.1421,53.1652,53.0572,53.1498,36453.0
2016-11-02 15:05:00,68.87,68.95,68.87,68.95,48101.0,53.1498,53.2116,53.1498,53.2116,48101.0
2016-11-02 15:10:00,68.94,68.95,68.8,68.83,39441.0,53.2038,53.2116,53.0958,53.1189,39441.0
2016-11-02 15:15:00,68.83,68.84,68.69,68.71,49784.0,53.1189,53.1267,53.0109,53.0263,49784.0
2016-11-02 15:20:00,68.71,68.81,68.66,68.81,51717.0,53.0263,53.1035,52.9877,53.1035,51717.0
2016-11-02 15:25:00,68.78,68.95,68.78,68.91,57271.0,53.0804,53.2116,53.0804,53.1807,57271.0
2016-11-02 15:30:00,68.91,68.94,68.84,68.9,63416.0,53.1807,53.2038,53.1267,53.173,63416.0
2016-11-02 15:35:00,68.89,68.95,68.89,68.91,67086.0,53.1652,53.2116,53.1652,53.1807,67086.0
2016-11-02 15:40:00,68.91,68.95,68.81,68.93,108823.0,53.1807,53.2116,53.1035,53.1961,108823.0
2016-11-02 15:45:00,68.92,68.93,68.73,68.9,121471.0,53.1884,53.1961,53.0418,53.173,121471.0
2016-11-02 15:50:00,68.88,68.89,68.66,68.71,88903.0,53.1575,53.1652,52.9877,53.0263,88903.0
2016-11-02 15:55:00,68.71,68.83,68.64,68.66,157340.0,53.0263,53.1189,52.9723,52.9877,157340.0
2016-11-03 09:30:00,68.6,69.12,68.6,68.93,68053.0,52.9414,53.3427,52.9414,53.1961,68053.0
2016-11-03 09:35:00,69.0,69.02,68.68,69.0,36060.0,53.2501,53.2656,53.0032,53.2501,36060.0
2016-11-03 09:40:00,68.98,69.29,68.98,69.29,24711.0,53.2347,53.4739,53.2347,53.4739,24711.0
2016-11-03 09:45:00,69.29,69.55,69.27,69.39,41861.0,53.4739,53.6746,53.4585,53.5511,41861.0
2016-11-03 09:50:00,69.38,69.38,69.26,69.33,37007.0,53.5434,53.5434,53.4508,53.5048,37007.0
2016-11-03 09:55:00,69.32,69.32,69.1,69.13,23660.0,53.4971,53.4971,53.3273,53.3505,23660.0
2016-11-03 10:00:00,69.12,69.17,68.72,68.72,59505.0,53.3427,53.3813,53.0341,53.0341,59505.0
2016-11-03 10:05:00,68.72,68.76,68.69,68.72,47729.0,53.0341,53.0649,53.0109,53.0341,47729.0
2016-11-03 10:10:00,68.7,68.8,68.66,68.78,35040.0,53.0186,53.0958,52.9877,53.0804,35040.0
2016-11-03 10:15:00,68.81,68.82,68.74,68.82,28126.0,53.1035,53.1112,53.0495,53.1112,28126.0
2016-11-03 10:20:00,68.82,68.89,68.65,68.65,28310.0,53.1112,53.1652,52.98,52.98,28310.0
2016-11-03 10:25:00,68.68,68.7,68.27,68.3,35680.0,53.0032,53.0186,52.6868,52.7099,35680.0
2016-11-03 10:30:00,68.33,68.57,68.32,68.52,28215.0,52.7331,52.9183,52.7254,52.8797,28215.0
2016-11-03 10:35:00,68.54,68.55,68.42,68.45,20296.0,52.8951,52.9029,52.8025,52.8257,20296.0
2016-11-03 10:40:00,68.45,68.55,68.42,68.44,24469.0,52.8257,52.9029,52.8025,52.818,24469.0
2016-11-03 10:45:00,68.43,68.43,68.35,68.36,25382.0,52.8102,52.8102,52.7485,52.7562,25382.0
2016-11-03 10:50:00,68.35,68.4,68.12,68.37,47809.0,52.7485,52.7871,52.571,52.7639,47809.0
2016-11-03 10:55:00,68.34,68.39,68.19,68.25,26202.0,52.7408,52.7794,52.625,52.6713,26202.0
2016-11-03 11:00:00,68.26,68.36,68.26,68.35,28741.0,52.6791,52.7562,52.6791,52.7485,28741.0
2016-11-03 11:05:00,68.34,68.36,68.3,68.33,27293.0,52.7408,52.7562,52.7099,52.7331,27293.0
2016-11-03 11:10:00,68.32,68.33,68.05,68.13,37918.0,52.7254,52.7331,52.517,52.5787,37918.0
2016-11-03 11:15:00,68.09,68.19,68.04,68.19,20911.0,52.5479,52.625,52.5093,52.625,20911.0
2016-11-03 11:20:00,68.2,68.2,68.01,68.01,23092.0,52.6327,52.6327,52.4861,52.4861,23092.0
2016-11-03 11:25:00,68.01,68.14,68.0,68.14,19802.0,52.4861,52.5864,52.4784,52.5864,19802.0
2016-11-03 11:30:00,68.14,68.15,68.02,68.09,24472.0,52.5864,52.5942,52.4938,52.5479,24472.0
2016-11-03 11:35:00,68.1,68.11,67.86,67.93,56584.0,52.5556,52.5633,52.3704,52.4244,56584.0
2016-11-03 11:40:00,67.94,67.98,67.8,67.9,40034.0,52.4321,52.463,52.324,52.4012,40034.0
2016-11-03 11:45:00,67.91,67.96,67.74,67.74,35519.0,52.4089,52.4475,52.2777,52.2777,35519.0
2016-11-03 11:50:00,67.74,67.77,67.68,67.7,47667.0,52.2777,52.3009,52.2314,52.2469,47667.0
2016-11-03 11:55:00,67.71,67.8,67.65,67.72,38730.0,52.2546,52.324,52.2083,52.2623,38730.0
2016-11-03 12:00:00,67.72,67.75,67.66,67.71,24178.0,52.2623,52.2855,52.216,52.2546,24178.0
2016-11-03 12:05:00,67.68,67.69,67.57,67.66,20313.0,52.2314,52.2392,52.1465,52.216,20313.0
2016-11-03 12:10:00,67.69,67.69,67.57,67.6,18835.0,52.2392,52.2392,52.1465,52.1697,18835.0
2016-11-03 12:15:00,67.59,67.77,67.59,67.77,16386.0,52.162,52.3009,52.162,52.3009,16386.0
2016-11-03 12:20:00,67.76,67.82,67.73,67.75,14500.0,52.2932,52.3395,52.27,52.2855,14500.0
2016-11-03 12:25:00,67.76,67.83,67.74,67.76,20939.0,52.2932,52.3472,52.2777,52.2932,20939.0
2016-11-03 12:30:00,67.74,67.79,67.73,67.75,18224.0,52.2777,52.3163,52.27,52.2855,18224.0
2016-11-03 12:35:00,67.75,67.77,67.61,67.65,24900.0,52.2855,52.3009,52.1774,52.2083,24900.0
2016-11-03 12:40:00,67.65,67.68,67.45,67.48,32509.0,52.2083,52.2314,52.0539,52.0771,32509.0
2016-11-03 12:45:00,67.48,67.51,67.41,67.5,33329.0,52.0771,52.1002,52.0231,52.0925,33329.0
2016-11-03 12:50:00,67.5,67.54,67.45,67.5,57855.0,52.0925,52.1234,52.0539,52.0925,57855.0
2016-11-03 12:55:00,67.48,67.57,67.47,67.54,40792.0,52.0771,52.1465,52.0694,52.1234,40792.0
2016-11-03 13:00:00,67.54,67.55,67.32,67.48,47422.0,52.1234,52.1311,51.9536,52.0771,47422.0
2016-11-03 13:05:00,67.47,67.67,67.44,67.67,16709.0,52.0694,52.2237,52.0462,52.2237,16709.0
2016-11-03 13:10:00,67.67,67.78,67.66,67.71,29474.0,52.2237,52.3086,52.216,52.2546,29474.0
2016-11-03 13:15:00,67.71,67.77,67.59,67.77,33876.0,52.2546,52.3009,52.162,52.3009,33876.0
2016-11-03 13:20:00,67.77,67.78,67.7,67.72,15522.0,52.3009,52.3086,52.2469,52.2623,15522.0
2016-11-03 13:25:00,67.72,67.82,67.71,67.74,19507.0,52.2623,52.3395,52.2546,52.2777,19507.0
2016-11-03 13:30:00,67.75,67.85,67.74,67.8,35285.0,52.2855,52.3626,52.2777,52.324,35285.0
2016-11-03 13:35:00,67.8,67.87,67.79,67.83,26679.0,52.324,52.3781,52.3163,52.3472,26679.0
2016-11-03 13:40:00,67.85,67.95,67.79,67.88,18388.0,52.3626,52.4398,52.3163,52.3858,18388.0
2016-11-03 13:45:00,67.89,67.93,67.8,67.93,33183.0,52.3935,52.4244,52.324,52.4244,33183.0
2016-11-03 13:50:00,67.93,68.02,67.85,68.02,18720.0,52.4244,52.4938,52.3626,52.4938,18720.0
2016-11-03 13:55:00,68.02,68.05,68.01,68.03,20333.0,52.4938,52.517,52.4861,52.5015,20333.0
2016-11-03 14:00:00,68.03,68.11,67.94,68.11,17460.0,52.5015,52.5633,52.4321,52.5633,17460.0
2016-11-03 14:05:00,68.11,68.17,68.03,68.15,23572.0,52.5633,52.6096,52.5015,52.5942,23572.0
2016-11-03 14:10:00,68.15,68.15,67.82,67.82,42377.0,52.5942,52.5942,52.3395,52.3395,42377.0
2016-11-03 14:15:00,67.81,67.83,67.6,67.63,23577.0,52.3318,52.3472,52.1697,52.1929,23577.0
2016-11-03 14:20:00,67.63,67.73,67.62,67.67,42964.0,52.1929,52.27,52.1851,52.2237,42964.0
2016-11-03 14:25:00,67.65,67.65,67.18,67.29,52809.0,52.2083,52.2083,51.8456,51.9305,52809.0
2016-11-03 14:30:00,67.31,67.41,66.91,66.92,96256.0,51.9459,52.0231,51.6372,51.6449,96256.0
2016-11-03 14:35:00,66.93,67.07,66.54,66.57,133661.0,51.6526,51.7607,51.3517,51.3748,133661.0
2016-11-03 14:40:00,66.57,66.84,66.46,66.52,89808.0,51.3748,51.5832,51.2899,51.3362,89808.0
2016-11-03 14:45:00,66.48,66.83,66.4,66.4,149783.0,51.3054,51.5755,51.2436,51.2436,149783.0
2016-11-03 14:50:00,66.4,66.69,66.29,66.47,96042.0,51.2436,51.4674,51.1587,51.2976,96042.0
2016-11-03 14:55:00,66.47,66.52,66.29,66.5,107129.0,51.2976,51.3362,51.1587,51.3208,107129.0
2016-11-03 15:00:00,66.52,66.54,66.25,66.29,105511.0,51.3362,51.3517,51.1279,51.1587,105511.0
2016-11-03 15:05:00,66.3,66.39,65.97,66.06,152611.0,51.1664,51.2359,50.9118,50.9812,152611.0
2016-11-03 15:10:00,66.07,66.27,65.99,66.02,100050.0,50.9889,51.1433,50.9272,50.9504,100050.0
2016-11-03 15:15:00,66.02,66.06,65.9,66.01,119881.0,50.9504,50.9812,50.8577,50.9426,119881.0
2016-11-03 15:20:00,65.97,66.03,65.9,65.91,110267.0,50.9118,50.9581,50.8577,50.8655,110267.0
2016-11-03 15:25:00,65.9,66.02,65.62,65.64,144254.0,50.8577,50.9504,50.6417,50.6571,144254.0
2016-11-03 15:30:00,65.65,65.73,65.6,65.65,220495.0,50.6648,50.7265,50.6262,50.6648,220495.0
2016-11-03 15:35:00,65.65,65.67,65.39,65.44,224818.0,50.6648,50.6802,50.4642,50.5027,224818.0
2016-11-03 15:40:00,65.43,65.45,65.14,65.27,237594.0,50.495,50.5105,50.2712,50.3715,237594.0
2016-11-03 15:45:00,65.26,65.38,65.02,65.15,343146.0,50.3638,50.4564,50.1786,50.2789,343146.0
2016-11-03 15:50:00,65.15,65.43,65.15,65.24,257085.0,50.2789,50.495,50.2789,50.3484,257085.0
2016-11-03 15:55:00,65.24,65.42,65.24,65.37,300322.0,50.3484,50.4873,50.3484,50.4487,300322.0
2016-11-04 09:30:00,65.58,65.69,65.17,65.21,74940.0,50.6108,50.6957,50.2944,50.3252,74940.0
2016-11-04 09:35:00,65.22,65.76,65.11,65.65,89961.0,50.333,50.7497,50.2481,50.6648,89961.0
2016-11-04 09:40:00,65.68,65.85,65.09,65.22,110751.0,50.688,50.8192,50.2326,50.333,110751.0
2016-11-04 09:45:00,65.26,65.32,65.17,65.22,77337.0,50.3638,50.4101,50.2944,50.333,77337.0
2016-11-04 09:50:00,65.22,65.32,64.97,64.98,315913.0,50.333,50.4101,50.14,50.1477,315913.0
2016-11-04 09:55:00,64.96,65.15,64.77,65.05,164105.0,50.1323,50.2789,49.9857,50.2018,164105.0
2016-11-04 10:00:00,65.08,65.36,64.99,65.09,234264.0,50.2249,50.441,50.1555,50.2326,234264.0
2016-11-04 10:05:00,65.07,65.26,64.97,65.1,161122.0,50.2172,50.3638,50.14,50.2403,161122.0
2016-11-04 10:10:00,65.11,65.18,65.03,65.08,117909.0,50.2481,50.3021,50.1863,50.2249,117909.0
2016-11-04 10:15:00,65.1,65.48,65.09,65.4,84638.0,50.2403,50.5336,50.2326,50.4719,84638.0
2016-11-04 10:20:00,65.4,65.63,65.32,65.57,60348.0,50.4719,50.6494,50.4101,50.6031,60348.0
2016-11-04 10:25:00,65.57,65.63,65.41,65.61,57844.0,50.6031,50.6494,50.4796,50.6339,57844.0
2016-11-04 10:30:00,65.61,65.74,65.44,65.7,67305.0,50.6339,50.7343,50.5027,50.7034,67305.0
2016-11-04 10:35:00,65.72,65.91,65.59,65.87,101695.0,50.7188,50.8655,50.6185,50.8346,101695.0
2016-11-04 10:40:00,65.86,66.01,65.76,65.99,49917.0,50.8269,50.9426,50.7497,50.9272,49917.0
2016-11-04 10:45:00,65.99,66.01,65.86,66.0,60638.0,50.9272,50.9426,50.8269,50.9349,60638.0
2016-11-04 10:50:00,65.98,66.0,65.82,65.82,61242.0,50.9195,50.9349,50.796,50.796,61242.0
2016-11-04 10:55:00,65.82,65.89,65.69,65.84,127721.0,50.796,50.85,50.6957,50.8114,127721.0
2016-11-04 11:00:00,65.86,66.0,65.74,65.89,90402.0,50.8269,50.9349,50.7343,50.85,90402.0
2016-11-04 11:05:00,65.9,65.94,65.73,65.75,105191.0,50.8577,50.8886,50.7265,50.742,105191.0
2016-11-04 11:10:00,65.75,65.83,65.71,65.75,74148.0,50.742,50.8037,50.7111,50.742,74148.0
2016-11-04 11:15:00,65.75,65.78,65.67,65.73,35655.0,50.742,50.7651,50.6802,50.7265,35655.0
2016-11-04 11:20:00,65.72,65.77,65.7,65.72,51708.0,50.7188,50.7574,50.7034,50.7188,51708.0
2016-11-04 11:25:00,65.72,65.79,65.72,65.79,29907.0,50.7188,50.7728,50.7188,50.7728,29907.0
2016-11-04 11:30:00,65.78,65.85,65.54,65.55,61331.0,50.7651,50.8192,50.5799,50.5876,61331.0
2016-11-04 11:35:00,65.56,65.57,65.39,65.42,51711.0,50.5953,50.6031,50.4642,50.4873,51711.0
2016-11-04 11:40:00,65.44,65.47,65.38,65.42,50781.0,50.5027,50.5259,50.4564,50.4873,50781.0
2016-11-04 11:45:00,65.45,65.48,65.31,65.38,74736.0,50.5105,50.5336,50.4024,50.4564,74736.0
2016-11-04 11:50:00,65.36,65.54,65.36,65.52,35701.0,50.441,50.5799,50.441,50.5645,35701.0
2016-11-04 11:55:00,65.53,65.65,65.49,65.52,39764.0,50.5722,50.6648,50.5413,50.5645,39764.0
2016-11-04 12:00:00,65.52,65.62,65.48,65.52,55556.0,50.5645,50.6417,50.5336,50.5645,55556.0
2016-11-04 12:05:00,65.55,65.78,65.52,65.77,36529.0,50.5876,50.7651,50.5645,50.7574,36529.0
2016-11-04 12:10:00,65.76,65.8,65.68,65.76,49763.0,50.7497,50.7806,50.688,50.7497,49763.0
2016-11-04 12:15:00,65.77,65.78,65.68,65.7,50636.0,50.7574,50.7651,50.688,50.7034,50636.0
2016-11-04 12:20:00,65.7,65.71,65.45,65.58,47566.0,50.7034,50.7111,50.5105,50.6108,47566.0
2016-11-04 12:25:00,65.58,65.61,65.54,65.57,16402.0,50.6108,50.6339,50.5799,50.6031,16402.0
2016-11-04 12:30:00,65.57,65.62,65.5,65.58,35280.0,50.6031,50.6417,50.549,50.6108,35280.0
2016-11-04 12:35:00,65.58,65.61,65.49,65.51,34906.0,50.6108,50.6339,50.5413,50.5568,34906.0
2016-11-04 12:40:00,65.5,65.67,65.46,65.56,29522.0,50.549,50.6802,50.5182,50.5953,29522.0
2016-11-04 12:45:00,65.56,65.61,65.48,65.61,33577.0,50.5953,50.6339,50.5336,50.6339,33577.0
2016-11-04 12:50:00,65.6,65.69,65.54,65.69,21563.0,50.6262,50.6957,50.5799,50.6957,21563.0
2016-11-04 12:55:00,65.69,65.7,65.59,65.59,29231.0,50.6957,50.7034,50.6185,50.6185,29231.0
2016-11-04 13:00:00,65.6,65.69,65.58,65.68,37627.0,50.6262,50.6957,50.6108,50.688,37627.0
2016-11-04 13:05:00,65.69,65.79,65.63,65.76,31155.0,50.6957,50.7728,50.6494,50.7497,31155.0
2016-11-04 13:10:00,65.77,65.78,65.72,65.73,37092.0,50.7574,50.7651,50.7188,50.7265,37092.0
2016-11-04 13:15:00,65.74,65.74,65.66,65.7,27835.0,50.7343,50.7343,50.6725,50.7034,27835.0
2016-11-04 13:20:00,65.71,65.72,65.62,65.7,24392.0,50.7111,50.7188,50.6417,50.7034,24392.0
2016-11-04 13:25:00,65.69,65.72,65.63,65.67,33352.0,50.6957,50.7188,50.6494,50.6802,33352.0
2016-11-04 13:30:00,65.68,65.79,65.64,65.77,28247.0,50.688,50.7728,50.6571,50.7574,28247.0
2016-11-04 13:35:00,65.77,65.78,65.71,65.73,36770.0,50.7574,50.7651,50.7111,50.7265,36770.0
2016-11-04 13:40:00,65.73,65.79,65.71,65.74,46304.0,50.7265,50.7728,50.7111,50.7343,46304.0
2016-11-04 13:45:00,65.73,65.87,65.73,65.86,52712.0,50.7265,50.8346,50.7265,50.8269,52712.0
2016-11-04 13:50:00,65.86,65.91,65.78,65.82,67900.0,50.8269,50.8655,50.7651,50.796,67900.0
2016-11-04 13:55:00,65.82,65.93,65.69,65.71,65186.0,50.796,50.8809,50.6957,50.7111,65186.0
2016-11-04 14:00:00,65.71,65.76,65.64,65.75,47351.0,50.7111,50.7497,50.6571,50.742,47351.0
2016-11-04 14:05:00,65.75,65.75,65.63,65.69,40972.0,50.742,50.742,50.6494,50.6957,40972.0
2016-11-04 14:10:00,65.68,65.79,65.68,65.78,26346.0,50.688,50.7728,50.688,50.7651,26346.0
2016-11-04 14:15:00,65.78,65.79,65.72,65.72,40387.0,50.7651,50.7728,50.7188,50.7188,40387.0
2016-11-04 14:20:00,65.72,65.75,65.69,65.72,52151.0,50.7188,50.742,50.6957,50.7188,52151.0
2016-11-04 14:25:00,65.71,65.77,65.65,65.66,39665.0,50.7111,50.7574,50.6648,50.6725,39665.0
2016-11-04 14:30:00,65.66,65.7,65.63,65.68,20227.0,50.6725,50.7034,50.6494,50.688,20227.0
2016-11-04 14:35:00,65.67,65.67,65.52,65.56,36181.0,50.6802,50.6802,50.5645,50.5953,36181.0
2016-11-04 14:40:00,65.57,65.68,65.55,65.63,25197.0,50.6031,50.688,50.5876,50.6494,25197.0
2016-11-04 14:45:00,65.64,65.67,65.56,65.58,30461.0,50.6571,50.6802,50.5953,50.6108,30461.0
2016-11-04 14:50:00,65.57,65.64,65.54,65.54,25548.0,50.6031,50.6571,50.5799,50.5799,25548.0
2016-11-04 14:55:00,65.54,65.55,65.47,65.51,35850.0,50.5799,50.5876,50.5259,50.5568,35850.0
2016-11-04 15:00:00,65.51,65.51,65.4,65.43,33546.0,50.5568,50.5568,50.4719,50.495,33546.0
2016-11-04 15:05:00,65.45,65.46,65.35,65.37,31355.0,50.5105,50.5182,50.4333,50.4487,31355.0
2016-11-04 15:10:00,65.37,65.39,65.3,65.33,42085.0,50.4487,50.4642,50.3947,50.4178,42085.0
2016-11-04 15:15:00,65.34,65.4,65.3,65.31,45671.0,50.4256,50.4719,50.3947,50.4024,45671.0
2016-11-04 15:20:00,65.33,65.35,65.28,65.32,49680.0,50.4178,50.4333,50.3793,50.4101,49680.0
2016-11-04 15:25:00,65.32,65.35,65.2,65.26,135992.0,50.4101,50.4333,50.3175,50.3638,135992.0
2016-11-04 15:30:00,65.26,65.29,65.15,65.17,109930.0,50.3638,50.387,50.2789,50.2944,109930.0
2016-11-04 15:35:00,65.17,65.2,65.11,65.2,110598.0,50.2944,50.3175,50.2481,50.3175,110598.0
2016-11-04 15:40:00,65.2,65.25,65.15,65.23,113494.0,50.3175,50.3561,50.2789,50.3407,113494.0
2016-11-04 15:45:00,65.23,65.27,65.14,65.26,93372.0,50.3407,50.3715,50.2712,50.3638,93372.0
2016-11-04 15:50:00,65.26,65.26,65.13,65.22,104242.0,50.3638,50.3638,50.2635,50.333,104242.0
2016-11-04 15:55:00,65.23,65.27,65.15,65.17,136464.0,50.3407,50.3715,50.2789,50.2944,136464.0
2016-11-07 09:30:00,66.23,66.39,65.85,66.01,63794.0,51.1124,51.2359,50.8192,50.9426,63794.0
2016-11-07 09:35:00,66.03,66.05,65.82,65.91,51520.0,50.9581,50.9735,50.796,50.8655,51520.0
2016-11-07 09:40:00,65.91,65.92,65.69,65.79,28018.0,50.8655,50.8732,50.6957,50.7728,28018.0
2016-11-07 09:45:00,65.82,65.84,65.45,65.51,56554.0,50.796,50.8114,50.5105,50.5568,56554.0
2016-11-07 09:50:00,65.52,65.67,65.38,65.65,48363.0,50.5645,50.6802,50.4564,50.6648,48363.0
2016-11-07 09:55:00,65.64,65.67,65.39,65.56,93541.0,50.6571,50.6802,50.4642,50.5953,93541.0
2016-11-07 10:00:00,65.47,65.62,65.45,65.51,64452.0,50.5259,50.6417,50.5105,50.5568,64452.0
2016-11-07 10:05:00,65.52,65.62,65.46,65.56,47901.0,50.5645,50.6417,50.5182,50.5953,47901.0
2016-11-07 10:10:00,65.61,65.64,65.47,65.59,58268.0,50.6339,50.6571,50.5259,50.6185,58268.0
2016-11-07 10:15:00,65.57,65.59,65.42,65.42,30100.0,50.6031,50.6185,50.4873,50.4873,30100.0
2016-11-07 10:20:00,65.43,65.58,65.42,65.56,32942.0,50.495,50.6108,50.4873,50.5953,32942.0
2016-11-07 10:25:00,65.54,65.59,65.47,65.47,47951.0,50.5799,50.6185,50.5259,50.5259,47951.0
2016-11-07 10:30:00,65.46,65.59,65.45,65.57,41760.0,50.5182,50.6185,50.5105,50.6031,41760.0
2016-11-07 10:35:00,65.57,65.63,65.5,65.58,76862.0,50.6031,50.6494,50.549,50.6108,76862.0
2016-11-07 10:40:00,65.58,65.79,65.56,65.74,48267.0,50.6108,50.7728,50.5953,50.7343,48267.0
2016-11-07 10:45:00,65.73,65.78,65.63,65.63,35245.0,50.7265,50.7651,50.6494,50.6494,35245.0
2016-11-07 10:50:00,65.62,65.71,65.53,65.7,30875.0,50.6417,50.7111,50.5722,50.7034,30875.0
2016-11-07 10:55:00,65.68,65.82,65.68,65.75,59822.0,50.688,50.796,50.688,50.742,59822.0
2016-11-07 11:00:00,65.76,65.82,65.69,65.74,70906.0,50.7497,50.796,50.6957,50.7343,70906.0
2016-11-07 11:05:00,65.75,65.76,65.69,65.73,57254.0,50.742,50.7497,50.6957,50.7265,57254.0
2016-11-07 11:10:00,65.71,65.74,65.63,65.74,32455.0,50.7111,50.7343,50.6494,50.7343,32455.0
2016-11-07 11:15:00,65.74,65.74,65.62,65.67,33914.0,50.7343,50.7343,50.6417,50.6802,33914.0
2016-11-07 11:20:00,65.67,65.7,65.63,65.67,26633.0,50.6802,50.7034,50.6494,50.6802,26633.0
2016-11-07 11:25:00,65.67,65.69,65.49,65.49,37808.0,50.6802,50.6957,50.5413,50.5413,37808.0
2016-11-07 11:30:00,65.5,65.66,65.49,65.6,29305.0,50.549,50.6725,50.5413,50.6262,29305.0
2016-11-07 11:35:00,65.59,65.6,65.48,65.5,34111.0,50.6185,50.6262,50.5336,50.549,34111.0
2016-11-07 11:40:00,65.5,65.57,65.44,65.55,26837.0,50.549,50.6031,50.5027,50.5876,26837.0
2016-11-07 11:45:00,65.56,65.74,65.56,65.73,28481.0,50.5953,50.7343,50.5953,50.7265,28481.0
2016-11-07 11:50:00,65.74,65.82,65.71,65.75,31672.0,50.7343,50.796,50.7111,50.742,31672.0
2016-11-07 11:55:00,65.75,65.75,65.65,65.72,25897.0,50.742,50.742,50.6648,50.7188,25897.0
2016-11-07 12:00:00,65.72,65.78,65.67,65.72,31994.0,50.7188,50.7651,50.6802,50.7188,31994.0
2016-11-07 12:05:00,65.72,65.89,65.71,65.87,19573.0,50.7188,50.85,50.7111,50.8346,19573.0
2016-11-07 12:10:00,65.88,65.89,65.79,65.81,34776.0,50.8423,50.85,50.7728,50.7883,34776.0
2016-11-07 12:15:00,65.81,65.81,65.69,65.71,33480.0,50.7883,50.7883,50.6957,50.7111,33480.0
2016-11-07 12:20:00,65.71,65.74,65.64,65.72,20899.0,50.7111,50.7343,50.6571,50.7188,20899.0
2016-11-07 12:25:00,65.72,65.85,65.7,65.73,18601.0,50.7188,50.8192,50.7034,50.7265,18601.0
2016-11-07 12:30:00,65.74,65.77,65.71,65.73,20068.0,50.7343,50.7574,50.7111,50.7265,20068.0
2016-11-07 12:35:00,65.74,65.78,65.71,65.74,18809.0,50.7343,50.7651,50.7111,50.7343,18809.0
2016-11-07 12:40:00,65.75,65.81,65.74,65.8,34984.0,50.742,50.7883,50.7343,50.7806,34984.0
2016-11-07 12:45:00,65.8,65.81,65.71,65.75,14822.0,50.7806,50.7883,50.7111,50.742,14822.0
2016-11-07 12:50:00,65.73,65.75,65.61,65.73,24372.0,50.7265,50.742,50.6339,50.7265,24372.0
2016-11-07 12:55:00,65.73,65.76,65.7,65.71,15829.0,50.7265,50.7497,50.7034,50.7111,15829.0
2016-11-07 13:00:00,65.71,65.79,65.7,65.76,18942.0,50.7111,50.7728,50.7034,50.7497,18942.0
2016-11-07 13:05:00,65.76,65.79,65.75,65.79,22446.0,50.7497,50.7728,50.742,50.7728,22446.0
2016-11-07 13:10:00,65.79,65.8,65.75,65.77,19828.0,50.7728,50.7806,50.742,50.7574,19828.0
2016-11-07 13:15:00,65.77,65.78,65.67,65.71,18651.0,50.7574,50.7651,50.6802,50.7111,18651.0
2016-11-07 13:20:00,65.72,65.78,65.7,65.77,19997.0,50.7188,50.7651,50.7034,50.7574,19997.0
2016-11-07 13:25:00,65.79,65.81,65.73,65.74,24846.0,50.7728,50.7883,50.7265,50.7343,24846.0
2016-11-07 13:30:00,65.74,65.78,65.72,65.72,11924.0,50.7343,50.7651,50.7188,50.7188,11924.0
2016-11-07 13:35:00,65.73,65.81,65.72,65.77,19220.0,50.7265,50.7883,50.7188,50.7574,19220.0
2016-11-07 13:40:00,65.77,65.8,65.71,65.8,36621.0,50.7574,50.7806,50.7111,50.7806,36621.0
2016-11-07 13:45:00,65.8,65.81,65.76,65.78,23650.0,50.7806,50.7883,50.7497,50.7651,23650.0
2016-11-07 13:50:00,65.79,65.9,65.79,65.89,19426.0,50.7728,50.8577,50.7728,50.85,19426.0
2016-11-07 13:55:00,65.87,65.87,65.83,65.86,15516.0,50.8346,50.8346,50.8037,50.8269,15516.0
2016-11-07 14:00:00,65.85,65.95,65.84,65.93,17046.0,50.8192,50.8963,50.8114,50.8809,17046.0
2016-11-07 14:05:00,65.92,65.93,65.83,65.89,20483.0,50.8732,50.8809,50.8037,50.85,20483.0
2016-11-07 14:10:00,65.89,65.99,65.89,65.95,23689.0,50.85,50.9272,50.85,50.8963,23689.0
2016-11-07 14:15:00,65.95,66.01,65.95,65.99,24704.0,50.8963,50.9426,50.8963,50.9272,24704.0
2016-11-07 14:20:00,65.99,66.0,65.96,65.97,20084.0,50.9272,50.9349,50.904,50.9118,20084.0
2016-11-07 14:25:00,65.96,65.99,65.96,65.99,13032.0,50.904,50.9272,50.904,50.9272,13032.0
2016-11-07 14:30:00,65.99,66.0,65.98,65.98,33136.0,50.9272,50.9349,50.9195,50.9195,33136.0
2016-11-07 14:35:00,65.99,66.01,65.95,65.98,37455.0,50.9272,50.9426,50.8963,50.9195,37455.0
2016-11-07 14:40:00,65.98,65.99,65.79,65.88,38858.0,50.9195,50.9272,50.7728,50.8423,38858.0
2016-11-07 14:45:00,65.91,65.96,65.87,65.92,14195.0,50.8655,50.904,50.8346,50.8732,14195.0
2016-11-07 14:50:00,65.92,65.98,65.91,65.98,16585.0,50.8732,50.9195,50.8655,50.9195,16585.0
2016-11-07 14:55:00,65.97,65.97,65.93,65.95,15584.0,50.9118,50.9118,50.8809,50.8963,15584.0
2016-11-07 15:00:00,65.95,65.96,65.86,65.95,25812.0,50.8963,50.904,50.8269,50.8963,25812.0
2016-11-07 15:05:00,65.94,66.0,65.92,65.96,27279.0,50.8886,50.9349,50.8732,50.904,27279.0
2016-11-07 15:10:00,65.94,65.98,65.93,65.95,25368.0,50.8886,50.9195,50.8809,50.8963,25368.0
2016-11-07 15:15:00,65.96,66.01,65.93,65.98,29327.0,50.904,50.9426,50.8809,50.9195,29327.0
2016-11-07 15:20:00,65.98,66.03,65.98,66.01,26585.0,50.9195,50.9581,50.9195,50.9426,26585.0
2016-11-07 15:25:00,66.01,66.01,65.91,65.92,26169.0,50.9426,50.9426,50.8655,50.8732,26169.0
2016-11-07 15:30:00,65.91,65.91,65.81,65.86,29720.0,50.8655,50.8655,50.7883,50.8269,29720.0
2016-11-07 15:35:00,65.85,65.95,65.82,65.91,56625.0,50.8192,50.8963,50.796,50.8655,56625.0
2016-11-07 15:40:00,65.91,65.99,65.9,65.95,53705.0,50.8655,50.9272,50.8577,50.8963,53705.0
2016-11-07 15:45:00,65.96,66.09,65.92,66.04,129740.0,50.904,51.0044,50.8732,50.9658,129740.0
2016-11-07 15:50:00,66.04,66.05,65.96,65.99,100338.0,50.9658,50.9735,50.904,50.9272,100338.0
2016-11-07 15:55:00,65.98,66.0,65.91,65.99,94563.0,50.9195,50.9349,50.8655,50.9272,94563.0
2016-11-08 09:30:00,64.46,64.46,62.7,63.82,446241.0,49.7464,49.7464,48.3882,49.2525,446241.0
2016-11-08 09:35:00,63.82,64.07,63.41,63.97,154486.0,49.2525,49.4455,48.9361,49.3683,154486.0
2016-11-08 09:40:00,63.97,64.16,63.75,63.91,137920.0,49.3683,49.5149,49.1985,49.322,137920.0
2016-11-08 09:45:00,63.92,64.02,63.9,63.92,113053.0,49.3297,49.4069,49.3143,49.3297,113053.0
2016-11-08 09:50:00,63.91,64.02,63.51,63.76,141089.0,49.322,49.4069,49.0133,49.2062,141089.0
2016-11-08 09:55:00,63.79,63.84,63.65,63.67,61655.0,49.2294,49.268,49.1213,49.1368,61655.0
2016-11-08 10:00:00,63.67,63.83,63.65,63.74,165834.0,49.1368,49.2602,49.1213,49.1908,165834.0
2016-11-08 10:05:00,63.73,63.83,63.73,63.83,87586.0,49.1831,49.2602,49.1831,49.2602,87586.0
2016-11-08 10:10:00,63.83,64.34,63.83,64.27,128071.0,49.2602,49.6538,49.2602,49.5998,128071.0
2016-11-08 10:15:00,64.27,64.44,64.19,64.24,44364.0,49.5998,49.731,49.5381,49.5767,44364.0
2016-11-08 10:20:00,64.25,64.25,64.02,64.12,40339.0,49.5844,49.5844,49.4069,49.484,40339.0
2016-11-08 10:25:00,64.11,64.17,64.07,64.08,43100.0,49.4763,49.5226,49.4455,49.4532,43100.0
2016-11-08 10:30:00,64.03,64.14,64.0,64.12,31093.0,49.4146,49.4995,49.3914,49.484,31093.0
2016-11-08 10:35:00,64.12,64.13,63.66,63.9,108105.0,49.484,49.4918,49.129,49.3143,108105.0
2016-11-08 10:40:00,63.91,64.04,63.89,64.0,46306.0,49.322,49.4223,49.3065,49.3914,46306.0
2016-11-08 10:45:00,64.0,64.01,63.96,63.97,40062.0,49.3914,49.3992,49.3606,49.3683,40062.0
2016-11-08 10:50:00,63.96,64.0,63.96,63.98,39693.0,49.3606,49.3914,49.3606,49.376,39693.0
2016-11-08 10:55:00,63.99,64.02,63.98,63.99,61035.0,49.3837,49.4069,49.376,49.3837,61035.0
2016-11-08 11:00:00,63.99,64.01,63.92,63.96,69323.0,49.3837,49.3992,49.3297,49.3606,69323.0
2016-11-08 11:05:00,63.96,64.23,63.95,64.1,89952.0,49.3606,49.5689,49.3528,49.4686,89952.0
2016-11-08 11:10:00,64.1,64.12,64.01,64.03,62182.0,49.4686,49.484,49.3992,49.4146,62182.0
2016-11-08 11:15:00,64.04,64.3,64.04,64.26,50811.0,49.4223,49.623,49.4223,49.5921,50811.0
2016-11-08 11:20:00,64.26,64.37,64.25,64.35,61845.0,49.5921,49.677,49.5844,49.6615,61845.0
2016-11-08 11:25:00,64.35,64.64,64.3,64.63,93107.0,49.6615,49.8853,49.623,49.8776,93107.0
2016-11-08 11:30:00,64.6,64.95,64.6,64.93,39646.0,49.8545,50.1246,49.8545,50.1092,39646.0
2016-11-08 11:35:00,64.92,64.93,64.82,64.83,24932.0,50.1014,50.1092,50.0243,50.032,24932.0
2016-11-08 11:40:00,64.85,64.94,64.83,64.85,27863.0,50.0474,50.1169,50.032,50.0474,27863.0
2016-11-08 11:45:00,64.85,64.86,64.75,64.81,33628.0,50.0474,50.0551,49.9702,50.0165,33628.0
2016-11-08 11:50:00,64.81,64.94,64.79,64.9,41887.0,50.0165,50.1169,50.0011,50.086,41887.0
2016-11-08 11:55:00,64.89,65.1,64.84,65.09,49979.0,50.0783,50.2403,50.0397,50.2326,49979.0
2016-11-08 12:00:00,65.1,65.28,65.06,65.25,28489.0,50.2403,50.3793,50.2095,50.3561,28489.0
2016-11-08 12:05:00,65.23,65.37,65.23,65.34,34521.0,50.3407,50.4487,50.3407,50.4256,34521.0
2016-11-08 12:10:00,65.33,65.4,65.27,65.4,19757.0,50.4178,50.4719,50.3715,50.4719,19757.0
2016-11-08 12:15:00,65.39,65.5,65.37,65.49,28664.0,50.4642,50.549,50.4487,50.5413,28664.0
2016-11-08 12:20:00,65.48,65.59,65.42,65.54,38363.0,50.5336,50.6185,50.4873,50.5799,38363.0
2016-11-08 12:25:00,65.54,65.54,65.3,65.38,26617.0,50.5799,50.5799,50.3947,50.4564,26617.0
2016-11-08 12:30:00,65.38,65.38,65.24,65.28,19666.0,50.4564,50.4564,50.3484,50.3793,19666.0
2016-11-08 12:35:00,65.29,65.38,65.29,65.37,21301.0,50.387,50.4564,50.387,50.4487,21301.0
2016-11-08 12:40:00,65.34,65.36,65.28,65.29,22986.0,50.4256,50.441,50.3793,50.387,22986.0
2016-11-08 12:45:00,65.29,65.36,65.25,65.35,26262.0,50.387,50.441,50.3561,50.4333,26262.0
2016-11-08 12:50:00,65.39,65.44,65.31,65.39,26174.0,50.4642,50.5027,50.4024,50.4642,26174.0
2016-11-08 12:55:00,65.4,65.44,65.39,65.43,34589.0,50.4719,50.5027,50.4642,50.495,34589.0
2016-11-08 13:00:00,65.4,65.44,65.33,65.42,27257.0,50.4719,50.5027,50.4178,50.4873,27257.0
2016-11-08 13:05:00,65.42,65.42,65.12,65.19,46213.0,50.4873,50.4873,50.2558,50.3098,46213.0
2016-11-08 13:10:00,65.2,65.27,65.2,65.24,17759.0,50.3175,50.3715,50.3175,50.3484,17759.0
2016-11-08 13:15:00,65.23,65.23,65.12,65.13,25592.0,50.3407,50.3407,50.2558,50.2635,25592.0
2016-11-08 13:20:00,65.13,65.19,65.11,65.12,15011.0,50.2635,50.3098,50.2481,50.2558,15011.0
2016-11-08 13:25:00,65.13,65.25,65.13,65.18,24415.0,50.2635,50.3561,50.2635,50.3021,24415.0
2016-11-08 13:30:00,65.18,65.19,65.04,65.12,41939.0,50.3021,50.3098,50.194,50.2558,41939.0
2016-11-08 13:35:00,65.13,65.25,65.12,65.23,40504.0,50.2635,50.3561,50.2558,50.3407,40504.0
2016-11-08 13:40:00,65.24,65.34,65.15,65.15,21495.0,50.3484,50.4256,50.2789,50.2789,21495.0
2016-11-08 13:45:00,65.15,65.26,65.15,65.21,30708.0,50.2789,50.3638,50.2789,50.3252,30708.0
2016-11-08 13:50:00,65.21,65.22,65.18,65.2,64701.0,50.3252,50.333,50.3021,50.3175,64701.0
2016-11-08 13:55:00,65.2,65.28,65.15,65.2,61779.0,50.3175,50.3793,50.2789,50.3175,61779.0
2016-11-08 14:00:00,65.2,65.35,65.2,65.31,67332.0,50.3175,50.4333,50.3175,50.4024,67332.0
2016-11-08 14:05:00,65.31,65.54,65.31,65.49,66756.0,50.4024,50.5799,50.4024,50.5413,66756.0
2016-11-08 14:10:00,65.47,65.49,65.28,65.42,56791.0,50.5259,50.5413,50.3793,50.4873,56791.0
2016-11-08 14:15:00,65.41,65.56,65.35,65.53,18818.0,50.4796,50.5953,50.4333,50.5722,18818.0
2016-11-08 14:20:00,65.53,65.58,65.37,65.54,79681.0,50.5722,50.6108,50.4487,50.5799,79681.0
2016-11-08 14:25:00,65.53,65.64,65.48,65.57,43263.0,50.5722,50.6571,50.5336,50.6031,43263.0
2016-11-08 14:30:00,65.59,65.62,65.43,65.45,41833.0,50.6185,50.6417,50.495,50.5105,41833.0
2016-11-08 14:35:00,65.43,65.49,65.38,65.46,24545.0,50.495,50.5413,50.4564,50.5182,24545.0
2016-11-08 14:40:00,65.45,65.49,65.37,65.37,31501.0,50.5105,50.5413,50.4487,50.4487,31501.0
2016-11-08 14:45:00,65.37,65.48,65.31,65.42,23818.0,50.4487,50.5336,50.4024,50.4873,23818.0
2016-11-08 14:50:00,65.42,65.5,65.42,65.49,20387.0,50.4873,50.549,50.4873,50.5413,20387.0
2016-11-08 14:55:00,65.49,65.55,65.4,65.48,28217.0,50.5413,50.5876,50.4719,50.5336,28217.0
2016-11-08 15:00:00,65.46,65.47,65.39,65.41,24100.0,50.5182,50.5259,50.4642,50.4796,24100.0
2016-11-08 15:05:00,65.41,65.54,65.41,65.53,36498.0,50.4796,50.5799,50.4796,50.5722,36498.0
2016-11-08 15:10:00,65.53,65.58,65.5,65.53,74965.0,50.5722,50.6108,50.549,50.5722,74965.0
2016-11-08 15:15:00,65.53,65.57,65.48,65.51,52926.0,50.5722,50.6031,50.5336,50.5568,52926.0
2016-11-08 15:20:00,65.51,65.55,65.49,65.51,53512.0,50.5568,50.5876,50.5413,50.5568,53512.0
2016-11-08 15:25:00,65.5,65.52,65.46,65.5,53127.0,50.549,50.5645,50.5182,50.549,53127.0
2016-11-08 15:30:00,65.51,65.61,65.49,65.55,92966.0,50.5568,50.6339,50.5413,50.5876,92966.0
2016-11-08 15:35:00,65.54,65.55,65.44,65.48,76823.0,50.5799,50.5876,50.5027,50.5336,76823.0
2016-11-08 15:40:00,65.47,65.52,65.44,65.5,86285.0,50.5259,50.5645,50.5027,50.549,86285.0
2016-11-08 15:45:00,65.5,65.56,65.47,65.49,141498.0,50.549,50.5953,50.5259,50.5413,141498.0
2016-11-08 15:50:00,65.5,65.5,65.16,65.22,119278.0,50.549,50.549,50.2867,50.333,119278.0
2016-11-08 15:55:00,65.22,65.42,65.14,65.36,375389.0,50.333,50.4873,50.2712,50.441,375389.0
2016-11-09 09:30:00,68.53,71.72,68.53,70.69,361665.0,52.8874,55.3493,52.8874,54.5544,361665.0
2016-11-09 09:35:00,70.64,70.64,68.75,69.4,267295.0,54.5158,54.5158,53.0572,53.5588,267295.0
2016-11-09 09:40:00,69.31,69.31,67.49,67.98,223520.0,53.4894,53.4894,52.0848,52.463,223520.0
2016-11-09 09:45:00,67.9,67.9,66.85,67.08,173096.0,52.4012,52.4012,51.5909,51.7684,173096.0
2016-11-09 09:50:00,67.07,67.18,66.39,66.62,224673.0,51.7607,51.8456,51.2359,51.4134,224673.0
2016-11-09 09:55:00,66.62,66.79,66.02,66.15,182088.0,51.4134,51.5446,50.9504,51.0507,182088.0
2016-11-09 10:00:00,66.17,66.32,66.07,66.29,220864.0,51.0661,51.1819,50.9889,51.1587,220864.0
2016-11-09 10:05:00,66.29,66.46,65.72,65.81,118108.0,51.1587,51.2899,50.7188,50.7883,118108.0
2016-11-09 10:10:00,65.84,66.69,65.84,66.68,92996.0,50.8114,51.4674,50.8114,51.4597,92996.0
2016-11-09 10:15:00,66.67,66.7,66.21,66.27,127193.0,51.452,51.4751,51.097,51.1433,127193.0
2016-11-09 10:20:00,66.27,66.68,66.25,66.68,69174.0,51.1433,51.4597,51.1279,51.4597,69174.0
2016-11-09 10:25:00,66.62,66.72,66.3,66.37,126417.0,51.4134,51.4906,51.1664,51.2205,126417.0
2016-11-09 10:30:00,66.4,66.8,66.35,66.77,128720.0,51.2436,51.5523,51.205,51.5292,128720.0
2016-11-09 10:35:00,66.78,66.84,66.65,66.71,111567.0,51.5369,51.5832,51.4365,51.4829,111567.0
2016-11-09 10:40:00,66.71,66.9,66.7,66.77,135931.0,51.4829,51.6295,51.4751,51.5292,135931.0
2016-11-09 10:45:00,66.77,67.15,66.75,67.14,96678.0,51.5292,51.8224,51.5137,51.8147,96678.0
2016-11-09 10:50:00,67.13,67.5,67.11,67.36,75640.0,51.807,52.0925,51.7915,51.9845,75640.0
2016-11-09 10:55:00,67.38,67.89,67.36,67.86,75013.0,51.9999,52.3935,51.9845,52.3704,75013.0
2016-11-09 11:00:00,67.86,68.07,67.7,67.79,86650.0,52.3704,52.5324,52.2469,52.3163,86650.0
2016-11-09 11:05:00,67.76,67.81,67.73,67.76,34899.0,52.2932,52.3318,52.27,52.2932,34899.0
2016-11-09 11:10:00,67.76,68.21,67.76,68.09,47454.0,52.2932,52.6405,52.2932,52.5479,47454.0
2016-11-09 11:15:00,68.08,68.2,67.98,68.14,44125.0,52.5401,52.6327,52.463,52.5864,44125.0
2016-11-09 11:20:00,68.12,68.15,67.99,68.07,64066.0,52.571,52.5942,52.4707,52.5324,64066.0
2016-11-09 11:25:00,68.08,68.22,68.0,68.04,36486.0,52.5401,52.6482,52.4784,52.5093,36486.0
2016-11-09 11:30:00,68.05,68.15,67.97,68.04,37691.0,52.517,52.5942,52.4552,52.5093,37691.0
2016-11-09 11:35:00,68.08,68.11,68.01,68.09,43433.0,52.5401,52.5633,52.4861,52.5479,43433.0
2016-11-09 11:40:00,68.11,68.14,67.98,68.09,48180.0,52.5633,52.5864,52.463,52.5479,48180.0
2016-11-09 11:45:00,68.07,68.43,68.07,68.4,58070.0,52.5324,52.8102,52.5324,52.7871,58070.0
2016-11-09 11:50:00,68.4,68.82,68.33,68.54,96842.0,52.7871,53.1112,52.7331,52.8951,96842.0
2016-11-09 11:55:00,68.53,68.62,68.27,68.61,94868.0,52.8874,52.9569,52.6868,52.9492,94868.0
2016-11-09 12:00:00,68.63,68.67,68.23,68.41,48223.0,52.9646,52.9955,52.6559,52.7948,48223.0
2016-11-09 12:05:00,68.4,68.42,68.3,68.37,38175.0,52.7871,52.8025,52.7099,52.7639,38175.0
2016-11-09 12:10:00,68.37,68.39,68.24,68.3,69315.0,52.7639,52.7794,52.6636,52.7099,69315.0
2016-11-09 12:15:00,68.29,68.46,68.2,68.39,97078.0,52.7022,52.8334,52.6327,52.7794,97078.0
2016-11-09 12:20:00,68.39,68.54,68.23,68.41,60814.0,52.7794,52.8951,52.6559,52.7948,60814.0
2016-11-09 12:25:00,68.43,68.72,68.4,68.45,60797.0,52.8102,53.0341,52.7871,52.8257,60797.0
2016-11-09 12:30:00,68.48,68.55,68.23,68.29,42004.0,52.8488,52.9029,52.6559,52.7022,42004.0
2016-11-09 12:35:00,68.29,68.45,68.26,68.38,44170.0,52.7022,52.8257,52.6791,52.7717,44170.0
2016-11-09 12:40:00,68.39,68.48,68.35,68.35,15356.0,52.7794,52.8488,52.7485,52.7485,15356.0
2016-11-09 12:45:00,68.35,68.46,68.2,68.29,27949.0,52.7485,52.8334,52.6327,52.7022,27949.0
2016-11-09 12:50:00,68.29,68.45,68.29,68.39,15288.0,52.7022,52.8257,52.7022,52.7794,15288.0
2016-11-09 12:55:00,68.38,68.5,68.35,68.4,12803.0,52.7717,52.8643,52.7485,52.7871,12803.0
2016-11-09 13:00:00,68.4,68.57,68.34,68.41,20709.0,52.7871,52.9183,52.7408,52.7948,20709.0
2016-11-09 13:05:00,68.42,68.48,68.3,68.34,23001.0,52.8025,52.8488,52.7099,52.7408,23001.0
2016-11-09 13:10:00,68.35,68.66,68.35,68.65,24128.0,52.7485,52.9877,52.7485,52.98,24128.0
2016-11-09 13:15:00,68.67,68.7,68.39,68.54,33289.0,52.9955,53.0186,52.7794,52.8951,33289.0
2016-11-09 13:20:00,68.52,68.55,68.41,68.47,30997.0,52.8797,52.9029,52.7948,52.8411,30997.0
2016-11-09 13:25:00,68.46,68.66,68.46,68.66,23256.0,52.8334,52.9877,52.8334,52.9877,23256.0
2016-11-09 13:30:00,68.67,69.02,68.67,68.98,45196.0,52.9955,53.2656,52.9955,53.2347,45196.0
2016-11-09 13:35:00,68.99,69.12,68.89,68.98,31207.0,53.2424,53.3427,53.1652,53.2347,31207.0
2016-11-09 13:40:00,68.98,69.19,68.97,69.19,21141.0,53.2347,53.3968,53.227,53.3968,21141.0
2016-11-09 13:45:00,69.19,69.27,68.97,69.17,18990.0,53.3968,53.4585,53.227,53.3813,18990.0
2016-11-09 13:50:00,69.19,69.31,69.15,69.23,29415.0,53.3968,53.4894,53.3659,53.4276,29415.0
2016-11-09 13:55:00,69.23,69.31,69.17,69.17,24447.0,53.4276,53.4894,53.3813,53.3813,24447.0
2016-11-09 14:00:00,69.18,69.31,69.16,69.25,23233.0,53.3891,53.4894,53.3736,53.4431,23233.0
2016-11-09 14:05:00,69.26,69.42,69.19,69.19,23041.0,53.4508,53.5743,53.3968,53.3968,23041.0
2016-11-09 14:10:00,69.17,69.25,69.11,69.14,41950.0,53.3813,53.4431,53.335,53.3582,41950.0
2016-11-09 14:15:00,69.13,69.16,69.09,69.09,24538.0,53.3505,53.3736,53.3196,53.3196,24538.0
2016-11-09 14:20:00,69.11,69.21,69.11,69.19,26056.0,53.335,53.4122,53.335,53.3968,26056.0
2016-11-09 14:25:00,69.2,69.38,69.09,69.15,19646.0,53.4045,53.5434,53.3196,53.3659,19646.0
2016-11-09 14:30:00,69.18,69.38,69.18,69.38,22916.0,53.3891,53.5434,53.3891,53.5434,22916.0
2016-11-09 14:35:00,69.37,69.44,69.28,69.43,40050.0,53.5357,53.5897,53.4662,53.582,40050.0
2016-11-09 14:40:00,69.46,69.57,69.43,69.52,31891.0,53.6051,53.69,53.582,53.6514,31891.0
2016-11-09 14:45:00,69.56,69.6,69.49,69.52,21611.0,53.6823,53.7132,53.6283,53.6514,21611.0
2016-11-09 14:50:00,69.52,69.52,69.4,69.47,50548.0,53.6514,53.6514,53.5588,53.6129,50548.0
2016-11-09 14:55:00,69.47,69.49,69.43,69.45,47209.0,53.6129,53.6283,53.582,53.5974,47209.0
2016-11-09 15:00:00,69.46,69.53,69.36,69.41,35774.0,53.6051,53.6592,53.528,53.5666,35774.0
2016-11-09 15:05:00,69.43,69.45,69.39,69.43,30318.0,53.582,53.5974,53.5511,53.582,30318.0
2016-11-09 15:10:00,69.42,69.51,69.4,69.47,43578.0,53.5743,53.6437,53.5588,53.6129,43578.0
2016-11-09 15:15:00,69.48,69.53,69.43,69.53,27605.0,53.6206,53.6592,53.582,53.6592,27605.0
2016-11-09 15:20:00,69.52,69.53,69.43,69.48,50539.0,53.6514,53.6592,53.582,53.6206,50539.0
2016-11-09 15:25:00,69.49,69.54,69.46,69.47,42971.0,53.6283,53.6669,53.6051,53.6129,42971.0
2016-11-09 15:30:00,69.47,69.48,69.2,69.23,55307.0,53.6129,53.6206,53.4045,53.4276,55307.0
2016-11-09 15:35:00,69.23,69.27,69.15,69.19,68047.0,53.4276,53.4585,53.3659,53.3968,68047.0
2016-11-09 15:40:00,69.2,69.22,69.11,69.21,87949.0,53.4045,53.4199,53.335,53.4122,87949.0
2016-11-09 15:45:00,69.2,69.24,69.04,69.22,164776.0,53.4045,53.4354,53.281,53.4199,164776.0
2016-11-09 15:50:00,69.21,69.3,69.21,69.23,95091.0,53.4122,53.4817,53.4122,53.4276,95091.0
2016-11-09 15:55:00,69.24,69.29,69.17,69.25,295883.0,53.4354,53.4739,53.3813,53.4431,295883.0
2016-11-10 09:30:00,69.76,70.55,69.76,70.49,84851.0,53.8367,54.4463,53.8367,54.4,84851.0
2016-11-10 09:35:00,70.49,70.75,70.35,70.72,93510.0,54.4,54.6007,54.292,54.5775,93510.0
2016-11-10 09:40:00,70.72,71.31,70.66,71.3,87562.0,54.5775,55.0329,54.5312,55.0251,87562.0
2016-11-10 09:45:00,71.3,71.3,70.68,70.74,87336.0,55.0251,55.0251,54.5467,54.593,87336.0
2016-11-10 09:50:00,70.77,71.04,70.6,71.04,90298.0,54.6161,54.8245,54.4849,54.8245,90298.0
2016-11-10 09:55:00,71.03,71.25,71.02,71.23,105197.0,54.8168,54.9866,54.8091,54.9711,105197.0
2016-11-10 10:00:00,71.24,71.54,71.19,71.48,159879.0,54.9788,55.2104,54.9403,55.1641,159879.0
2016-11-10 10:05:00,71.49,71.63,71.37,71.49,110087.0,55.1718,55.2798,55.0792,55.1718,110087.0
2016-11-10 10:10:00,71.49,71.49,70.95,71.01,123972.0,55.1718,55.1718,54.755,54.8013,123972.0
2016-11-10 10:15:00,71.02,71.24,71.02,71.17,67899.0,54.8091,54.9788,54.8091,54.9248,67899.0
2016-11-10 10:20:00,71.17,71.56,71.11,71.35,113383.0,54.9248,55.2258,54.8785,55.0637,113383.0
2016-11-10 10:25:00,71.33,71.4,71.0,71.17,86793.0,55.0483,55.1023,54.7936,54.9248,86793.0
2016-11-10 10:30:00,71.15,71.41,70.97,71.15,95923.0,54.9094,55.11,54.7705,54.9094,95923.0
2016-11-10 10:35:00,71.13,71.19,70.97,71.05,85936.0,54.8939,54.9403,54.7705,54.8322,85936.0
2016-11-10 10:40:00,71.03,71.1,70.98,71.07,64337.0,54.8168,54.8708,54.7782,54.8476,64337.0
2016-11-10 10:45:00,71.04,71.43,71.0,71.12,67627.0,54.8245,55.1255,54.7936,54.8862,67627.0
2016-11-10 10:50:00,71.16,71.33,71.07,71.08,55228.0,54.9171,55.0483,54.8476,54.8554,55228.0
2016-11-10 10:55:00,71.08,71.22,71.01,71.07,67017.0,54.8554,54.9634,54.8013,54.8476,67017.0
2016-11-10 11:00:00,71.07,71.31,70.91,71.02,71997.0,54.8476,55.0329,54.7242,54.8091,71997.0
2016-11-10 11:05:00,71.05,71.22,71.0,71.09,70803.0,54.8322,54.9634,54.7936,54.8631,70803.0
2016-11-10 11:10:00,71.08,71.35,71.07,71.35,51100.0,54.8554,55.0637,54.8476,55.0637,51100.0
2016-11-10 11:15:00,71.33,71.4,71.07,71.38,64390.0,55.0483,55.1023,54.8476,55.0869,64390.0
2016-11-10 11:20:00,71.4,71.61,71.26,71.33,62075.0,55.1023,55.2644,54.9943,55.0483,62075.0
2016-11-10 11:25:00,71.33,71.39,71.15,71.27,49158.0,55.0483,55.0946,54.9094,55.002,49158.0
2016-11-10 11:30:00,71.28,71.41,71.19,71.28,43307.0,55.0097,55.11,54.9403,55.0097,43307.0
2016-11-10 11:35:00,71.26,71.35,71.06,71.11,42366.0,54.9943,55.0637,54.8399,54.8785,42366.0
2016-11-10 11:40:00,71.11,71.33,71.1,71.28,70548.0,54.8785,55.0483,54.8708,55.0097,70548.0
2016-11-10 11:45:00,71.3,71.67,71.3,71.54,41192.0,55.0251,55.3107,55.0251,55.2104,41192.0
2016-11-10 11:50:00,71.54,71.58,71.38,71.45,42605.0,55.2104,55.2412,55.0869,55.1409,42605.0
2016-11-10 11:55:00,71.46,71.46,71.3,71.39,57529.0,55.1486,55.1486,55.0251,55.0946,57529.0
2016-11-10 12:00:00,71.39,71.47,71.25,71.43,48607.0,55.0946,55.1563,54.9866,55.1255,48607.0
2016-11-10 12:05:00,71.41,71.57,71.23,71.24,55189.0,55.11,55.2335,54.9711,54.9788,55189.0
2016-11-10 12:10:00,71.24,71.46,71.24,71.37,54711.0,54.9788,55.1486,54.9788,55.0792,54711.0
2016-11-10 12:15:00,71.35,71.49,71.3,71.33,32330.0,55.0637,55.1718,55.0251,55.0483,32330.0
2016-11-10 12:20:00,71.35,71.38,71.31,71.35,24956.0,55.0637,55.0869,55.0329,55.0637,24956.0
2016-11-10 12:25:00,71.38,71.38,71.16,71.24,33406.0,55.0869,55.0869,54.9171,54.9788,33406.0
2016-11-10 12:30:00,71.23,71.32,71.22,71.25,33898.0,54.9711,55.0406,54.9634,54.9866,33898.0
2016-11-10 12:35:00,71.24,71.42,71.23,71.34,34179.0,54.9788,55.1178,54.9711,55.056,34179.0
2016-11-10 12:40:00,71.34,71.37,71.2,71.27,32814.0,55.056,55.0792,54.948,55.002,32814.0
2016-11-10 12:45:00,71.27,71.43,71.25,71.38,28961.0,55.002,55.1255,54.9866,55.0869,28961.0
2016-11-10 12:50:00,71.38,71.52,71.36,71.5,25823.0,55.0869,55.1949,55.0714,55.1795,25823.0
2016-11-10 12:55:00,71.48,71.5,71.33,71.39,20207.0,55.1641,55.1795,55.0483,55.0946,20207.0
2016-11-10 13:00:00,71.42,71.48,71.4,71.4,17465.0,55.1178,55.1641,55.1023,55.1023,17465.0
2016-11-10 13:05:00,71.38,71.47,71.36,71.47,17975.0,55.0869,55.1563,55.0714,55.1563,17975.0
2016-11-10 13:10:00,71.46,71.49,71.17,71.21,31717.0,55.1486,55.1718,54.9248,54.9557,31717.0
2016-11-10 13:15:00,71.2,71.3,71.17,71.22,33295.0,54.948,55.0251,54.9248,54.9634,33295.0
2016-11-10 13:20:00,71.23,71.3,71.12,71.14,33021.0,54.9711,55.0251,54.8862,54.9017,33021.0
2016-11-10 13:25:00,71.12,71.18,70.99,71.13,43120.0,54.8862,54.9325,54.7859,54.8939,43120.0
2016-11-10 13:30:00,71.14,71.18,71.09,71.11,27990.0,54.9017,54.9325,54.8631,54.8785,27990.0
2016-11-10 13:35:00,71.11,71.28,70.99,71.27,28668.0,54.8785,55.0097,54.7859,55.002,28668.0
2016-11-10 13:40:00,71.26,71.36,71.16,71.25,38424.0,54.9943,55.0714,54.9171,54.9866,38424.0
2016-11-10 13:45:00,71.26,71.52,71.25,71.48,25908.0,54.9943,55.1949,54.9866,55.1641,25908.0
2016-11-10 13:50:00,71.47,71.53,71.38,71.46,32297.0,55.1563,55.2026,55.0869,55.1486,32297.0
2016-11-10 13:55:00,71.4,71.4,71.27,71.36,26400.0,55.1023,55.1023,55.002,55.0714,26400.0
2016-11-10 14:00:00,71.34,71.4,71.25,71.4,25147.0,55.056,55.1023,54.9866,55.1023,25147.0
2016-11-10 14:05:00,71.42,71.42,71.18,71.21,35748.0,55.1178,55.1178,54.9325,54.9557,35748.0
2016-11-10 14:10:00,71.25,71.38,71.25,71.31,29984.0,54.9866,55.0869,54.9866,55.0329,29984.0
2016-11-10 14:15:00,71.31,71.39,71.26,71.37,43244.0,55.0329,55.0946,54.9943,55.0792,43244.0
2016-11-10 14:20:00,71.37,71.53,71.35,71.53,31549.0,55.0792,55.2026,55.0637,55.2026,31549.0
2016-11-10 14:25:00,71.52,71.56,71.42,71.45,29905.0,55.1949,55.2258,55.1178,55.1409,29905.0
2016-11-10 14:30:00,71.42,71.46,71.3,71.36,25099.0,55.1178,55.1486,55.0251,55.0714,25099.0
2016-11-10 14:35:00,71.34,71.43,71.26,71.42,33620.0,55.056,55.1255,54.9943,55.1178,33620.0
2016-11-10 14:40:00,71.43,71.43,71.27,71.3,75608.0,55.1255,55.1255,55.002,55.0251,75608.0
2016-11-10 14:45:00,71.3,71.44,71.29,71.36,43014.0,55.0251,55.1332,55.0174,55.0714,43014.0
2016-11-10 14:50:00,71.33,71.43,71.29,71.39,31172.0,55.0483,55.1255,55.0174,55.0946,31172.0
2016-11-10 14:55:00,71.42,71.47,71.27,71.47,32246.0,55.1178,55.1563,55.002,55.1563,32246.0
2016-11-10 15:00:00,71.47,71.6,71.38,71.59,37379.0,55.1563,55.2567,55.0869,55.2489,37379.0
2016-11-10 15:05:00,71.59,71.65,71.52,71.59,62960.0,55.2489,55.2953,55.1949,55.2489,62960.0
2016-11-10 15:10:00,71.59,71.86,71.58,71.84,56413.0,55.2489,55.4573,55.2412,55.4419,56413.0
2016-11-10 15:15:00,71.84,71.85,71.66,71.69,48154.0,55.4419,55.4496,55.303,55.3261,48154.0
2016-11-10 15:20:00,71.68,71.86,71.67,71.84,54958.0,55.3184,55.4573,55.3107,55.4419,54958.0
2016-11-10 15:25:00,71.85,71.97,71.73,71.75,156140.0,55.4496,55.5422,55.357,55.3724,156140.0
2016-11-10 15:30:00,71.76,71.77,71.62,71.67,127068.0,55.3801,55.3879,55.2721,55.3107,127068.0
2016-11-10 15:35:00,71.67,71.71,71.52,71.58,106652.0,55.3107,55.3416,55.1949,55.2412,106652.0
2016-11-10 15:40:00,71.58,71.71,71.52,71.63,139847.0,55.2412,55.3416,55.1949,55.2798,139847.0
2016-11-10 15:45:00,71.61,71.76,71.52,71.75,143084.0,55.2644,55.3801,55.1949,55.3724,143084.0
2016-11-10 15:50:00,71.76,71.79,71.64,71.74,195720.0,55.3801,55.4033,55.2875,55.3647,195720.0
2016-11-10 15:55:00,71.74,71.75,71.65,71.71,290991.0,55.3647,55.3724,55.2953,55.3416,290991.0
2016-11-11 09:30:00,71.42,71.75,70.79,71.67,81253.0,55.1178,55.3724,54.6316,55.3107,81253.0
2016-11-11 09:35:00,71.6,71.74,71.28,71.68,40318.0,55.2567,55.3647,55.0097,55.3184,40318.0
2016-11-11 09:40:00,71.64,71.86,71.44,71.76,28035.0,55.2875,55.4573,55.1332,55.3801,28035.0
2016-11-11 09:45:00,71.72,71.72,71.4,71.45,47573.0,55.3493,55.3493,55.1023,55.1409,47573.0
2016-11-11 09:50:00,71.42,71.52,71.22,71.22,44346.0,55.1178,55.1949,54.9634,54.9634,44346.0
2016-11-11 09:55:00,71.22,71.28,71.06,71.11,39234.0,54.9634,55.0097,54.8399,54.8785,39234.0
2016-11-11 10:00:00,71.12,71.14,70.84,70.92,52353.0,54.8862,54.9017,54.6701,54.7319,52353.0
2016-11-11 10:05:00,70.9,71.07,70.88,70.93,26180.0,54.7164,54.8476,54.701,54.7396,26180.0
2016-11-11 10:10:00,70.9,70.91,70.68,70.72,38812.0,54.7164,54.7242,54.5467,54.5775,38812.0
2016-11-11 10:15:00,70.7,70.89,70.42,70.54,39358.0,54.5621,54.7087,54.346,54.4386,39358.0
2016-11-11 10:20:00,70.53,70.78,70.5,70.78,30651.0,54.4309,54.6238,54.4078,54.6238,30651.0
2016-11-11 10:25:00,70.75,70.84,70.67,70.82,87731.0,54.6007,54.6701,54.5389,54.6547,87731.0
2016-11-11 10:30:00,70.81,70.93,70.65,70.91,38662.0,54.647,54.7396,54.5235,54.7242,38662.0
2016-11-11 10:35:00,70.9,71.05,70.89,70.97,41285.0,54.7164,54.8322,54.7087,54.7705,41285.0
2016-11-11 10:40:00,70.97,71.04,70.88,71.04,26064.0,54.7705,54.8245,54.701,54.8245,26064.0
2016-11-11 10:45:00,71.03,71.06,70.83,70.86,24652.0,54.8168,54.8399,54.6624,54.6856,24652.0
2016-11-11 10:50:00,70.86,70.97,70.77,70.8,45004.0,54.6856,54.7705,54.6161,54.6393,45004.0
2016-11-11 10:55:00,70.77,70.8,70.61,70.68,31072.0,54.6161,54.6393,54.4926,54.5467,31072.0
2016-11-11 11:00:00,70.68,70.69,70.5,70.5,52009.0,54.5467,54.5544,54.4078,54.4078,52009.0
2016-11-11 11:05:00,70.51,70.51,70.39,70.49,83632.0,54.4155,54.4155,54.3229,54.4,83632.0
2016-11-11 11:10:00,70.5,70.74,70.47,70.68,44422.0,54.4078,54.593,54.3846,54.5467,44422.0
2016-11-11 11:15:00,70.68,70.74,70.67,70.72,21918.0,54.5467,54.593,54.5389,54.5775,21918.0
2016-11-11 11:20:00,70.7,70.75,70.61,70.65,14752.0,54.5621,54.6007,54.4926,54.5235,14752.0
2016-11-11 11:25:00,70.67,70.73,70.63,70.69,17324.0,54.5389,54.5853,54.5081,54.5544,17324.0
2016-11-11 11:30:00,70.72,70.79,70.63,70.72,22283.0,54.5775,54.6316,54.5081,54.5775,22283.0
2016-11-11 11:35:00,70.73,70.81,70.73,70.76,12380.0,54.5853,54.647,54.5853,54.6084,12380.0
2016-11-11 11:40:00,70.77,70.83,70.68,70.69,12355.0,54.6161,54.6624,54.5467,54.5544,12355.0
2016-11-11 11:45:00,70.7,70.81,70.68,70.76,18465.0,54.5621,54.647,54.5467,54.6084,18465.0
2016-11-11 11:50:00,70.73,70.75,70.71,70.74,8793.0,54.5853,54.6007,54.5698,54.593,8793.0
2016-11-11 11:55:00,70.75,70.84,70.73,70.8,15812.0,54.6007,54.6701,54.5853,54.6393,15812.0
2016-11-11 12:00:00,70.82,71.04,70.81,71.02,37772.0,54.6547,54.8245,54.647,54.8091,37772.0
2016-11-11 12:05:00,71.02,71.08,70.95,71.08,21957.0,54.8091,54.8554,54.755,54.8554,21957.0
2016-11-11 12:10:00,71.1,71.1,71.0,71.03,14695.0,54.8708,54.8708,54.7936,54.8168,14695.0
2016-11-11 12:15:00,71.05,71.13,71.0,71.11,38222.0,54.8322,54.8939,54.7936,54.8785,38222.0
2016-11-11 12:20:00,71.12,71.17,71.07,71.11,14507.0,54.8862,54.9248,54.8476,54.8785,14507.0
2016-11-11 12:25:00,71.1,71.1,70.93,71.03,20977.0,54.8708,54.8708,54.7396,54.8168,20977.0
2016-11-11 12:30:00,71.04,71.11,71.01,71.01,14245.0,54.8245,54.8785,54.8013,54.8013,14245.0
2016-11-11 12:35:00,71.01,71.14,71.0,71.12,13033.0,54.8013,54.9017,54.7936,54.8862,13033.0
2016-11-11 12:40:00,71.1,71.15,71.0,71.02,17983.0,54.8708,54.9094,54.7936,54.8091,17983.0
2016-11-11 12:45:00,71.0,71.13,70.99,71.04,24282.0,54.7936,54.8939,54.7859,54.8245,24282.0
2016-11-11 12:50:00,71.02,71.07,70.98,71.02,23898.0,54.8091,54.8476,54.7782,54.8091,23898.0
2016-11-11 12:55:00,71.03,71.05,70.98,70.99,30042.0,54.8168,54.8322,54.7782,54.7859,30042.0
2016-11-11 13:00:00,71.0,71.09,70.99,71.09,12740.0,54.7936,54.8631,54.7859,54.8631,12740.0
2016-11-11 13:05:00,71.09,71.13,71.05,71.12,12177.0,54.8631,54.8939,54.8322,54.8862,12177.0
2016-11-11 13:10:00,71.11,71.18,71.09,71.17,13428.0,54.8785,54.9325,54.8631,54.9248,13428.0
2016-11-11 13:15:00,71.17,71.25,71.17,71.21,17292.0,54.9248,54.9866,54.9248,54.9557,17292.0
2016-11-11 13:20:00,71.22,71.41,71.22,71.37,25595.0,54.9634,55.11,54.9634,55.0792,25595.0
2016-11-11 13:25:00,71.37,71.41,71.33,71.38,17788.0,55.0792,55.11,55.0483,55.0869,17788.0
2016-11-11 13:30:00,71.38,71.42,71.32,71.37,24343.0,55.0869,55.1178,55.0406,55.0792,24343.0
2016-11-11 13:35:00,71.37,71.48,71.29,71.44,37836.0,55.0792,55.1641,55.0174,55.1332,37836.0
2016-11-11 13:40:00,71.4,71.45,71.32,71.36,15664.0,55.1023,55.1409,55.0406,55.0714,15664.0
2016-11-11 13:45:00,71.36,71.46,71.32,71.46,23489.0,55.0714,55.1486,55.0406,55.1486,23489.0
2016-11-11 13:50:00,71.46,71.46,71.39,71.4,23143.0,55.1486,55.1486,55.0946,55.1023,23143.0
2016-11-11 13:55:00,71.4,71.41,71.29,71.3,36775.0,55.1023,55.11,55.0174,55.0251,36775.0
2016-11-11 14:00:00,71.28,71.28,71.14,71.15,24170.0,55.0097,55.0097,54.9017,54.9094,24170.0
2016-11-11 14:05:00,71.15,71.16,70.91,70.98,56338.0,54.9094,54.9171,54.7242,54.7782,56338.0
2016-11-11 14:10:00,70.99,71.16,70.99,71.16,16171.0,54.7859,54.9171,54.7859,54.9171,16171.0
2016-11-11 14:15:00,71.15,71.29,71.13,71.28,17888.0,54.9094,55.0174,54.8939,55.0097,17888.0
2016-11-11 14:20:00,71.27,71.27,71.13,71.18,20146.0,55.002,55.002,54.8939,54.9325,20146.0
2016-11-11 14:25:00,71.19,71.26,71.19,71.22,11247.0,54.9403,54.9943,54.9403,54.9634,11247.0
2016-11-11 14:30:00,71.25,71.3,71.22,71.26,15965.0,54.9866,55.0251,54.9634,54.9943,15965.0
2016-11-11 14:35:00,71.26,71.35,71.25,71.33,25186.0,54.9943,55.0637,54.9866,55.0483,25186.0
2016-11-11 14:40:00,71.33,71.56,71.32,71.5,42770.0,55.0483,55.2258,55.0406,55.1795,42770.0
2016-11-11 14:45:00,71.51,71.51,71.36,71.38,25061.0,55.1872,55.1872,55.0714,55.0869,25061.0
2016-11-11 14:50:00,71.39,71.52,71.37,71.49,31550.0,55.0946,55.1949,55.0792,55.1718,31550.0
2016-11-11 14:55:00,71.51,71.56,71.4,71.4,33727.0,55.1872,55.2258,55.1023,55.1023,33727.0
2016-11-11 15:00:00,71.39,71.5,71.38,71.5,30914.0,55.0946,55.1795,55.0869,55.1795,30914.0
2016-11-11 15:05:00,71.49,71.52,71.37,71.41,25936.0,55.1718,55.1949,55.0792,55.11,25936.0
2016-11-11 15:10:00,71.41,71.59,71.4,71.59,34563.0,55.11,55.2489,55.1023,55.2489,34563.0
2016-11-11 15:15:00,71.6,71.63,71.51,71.57,33830.0,55.2567,55.2798,55.1872,55.2335,33830.0
2016-11-11 15:20:00,71.56,71.58,71.53,71.53,31459.0,55.2258,55.2412,55.2026,55.2026,31459.0
2016-11-11 15:25:00,71.53,71.54,71.34,71.37,30681.0,55.2026,55.2104,55.056,55.0792,30681.0
2016-11-11 15:30:00,71.36,71.41,71.33,71.35,40400.0,55.0714,55.11,55.0483,55.0637,40400.0
2016-11-11 15:35:00,71.36,71.37,71.26,71.29,47402.0,55.0714,55.0792,54.9943,55.0174,47402.0
2016-11-11 15:40:00,71.28,71.39,71.28,71.38,59867.0,55.0097,55.0946,55.0097,55.0869,59867.0
2016-11-11 15:45:00,71.36,71.51,71.35,71.39,63367.0,55.0714,55.1872,55.0637,55.0946,63367.0
2016-11-11 15:50:00,71.4,71.46,71.37,71.42,74096.0,55.1023,55.1486,55.0792,55.1178,74096.0
2016-11-11 15:55:00,71.42,71.49,71.36,71.37,98198.0,55.1178,55.1718,55.0714,55.0792,98198.0
2016-11-14 09:30:00,71.45,71.59,71.16,71.27,62388.0,55.1409,55.2489,54.9171,55.002,62388.0
2016-11-14 09:35:00,71.36,71.45,71.2,71.26,38424.0,55.0714,55.1409,54.948,54.9943,38424.0
2016-11-14 09:40:00,71.23,71.89,71.17,71.88,55689.0,54.9711,55.4805,54.9248,55.4728,55689.0
2016-11-14 09:45:00,71.93,71.96,71.63,71.77,39027.0,55.5113,55.5345,55.2798,55.3879,39027.0
2016-11-14 09:50:00,71.79,72.06,71.71,71.94,52795.0,55.4033,55.6117,55.3416,55.5191,52795.0
2016-11-14 09:55:00,71.95,72.04,71.83,71.87,48685.0,55.5268,55.5962,55.4342,55.465,48685.0
2016-11-14 10:00:00,71.87,72.06,71.87,72.0,40588.0,55.465,55.6117,55.465,55.5654,40588.0
2016-11-14 10:05:00,71.99,72.2,71.95,72.02,46273.0,55.5576,55.7197,55.5268,55.5808,46273.0
2016-11-14 10:10:00,72.03,72.27,71.98,72.23,32327.0,55.5885,55.7737,55.5499,55.7429,32327.0
2016-11-14 10:15:00,72.25,72.38,72.21,72.27,34269.0,55.7583,55.8586,55.7274,55.7737,34269.0
2016-11-14 10:20:00,72.27,72.45,72.09,72.43,31305.0,55.7737,55.9126,55.6348,55.8972,31305.0
2016-11-14 10:25:00,72.42,72.5,72.18,72.47,41925.0,55.8895,55.9512,55.7043,55.9281,41925.0
2016-11-14 10:30:00,72.48,72.5,72.16,72.34,43348.0,55.9358,55.9512,55.6888,55.8278,43348.0
2016-11-14 10:35:00,72.35,72.52,72.34,72.47,51479.0,55.8355,55.9667,55.8278,55.9281,51479.0
2016-11-14 10:40:00,72.5,72.53,72.36,72.37,44791.0,55.9512,55.9744,55.8432,55.8509,44791.0
2016-11-14 10:45:00,72.37,72.55,72.36,72.53,37264.0,55.8509,55.9898,55.8432,55.9744,37264.0
2016-11-14 10:50:00,72.5,72.54,72.38,72.49,36499.0,55.9512,55.9821,55.8586,55.9435,36499.0
2016-11-14 10:55:00,72.48,72.54,72.41,72.43,33596.0,55.9358,55.9821,55.8818,55.8972,33596.0
2016-11-14 11:00:00,72.44,72.48,72.37,72.42,37385.0,55.9049,55.9358,55.8509,55.8895,37385.0
2016-11-14 11:05:00,72.43,72.46,72.36,72.44,28906.0,55.8972,55.9204,55.8432,55.9049,28906.0
2016-11-14 11:10:00,72.44,72.59,72.43,72.5,41881.0,55.9049,56.0207,55.8972,55.9512,41881.0
2016-11-14 11:15:00,72.48,72.55,72.47,72.51,20005.0,55.9358,55.9898,55.9281,55.959,20005.0
2016-11-14 11:20:00,72.52,72.55,72.39,72.39,30430.0,55.9667,55.9898,55.8663,55.8663,30430.0
2016-11-14 11:25:00,72.39,72.42,72.32,72.4,28891.0,55.8663,55.8895,55.8123,55.8741,28891.0
2016-11-14 11:30:00,72.38,72.52,72.37,72.43,27883.0,55.8586,55.9667,55.8509,55.8972,27883.0
2016-11-14 11:35:00,72.41,72.44,72.22,72.22,24217.0,55.8818,55.9049,55.7351,55.7351,24217.0
2016-11-14 11:40:00,72.22,72.38,72.21,72.37,16541.0,55.7351,55.8586,55.7274,55.8509,16541.0
2016-11-14 11:45:00,72.34,72.54,72.24,72.49,25303.0,55.8278,55.9821,55.7506,55.9435,25303.0
2016-11-14 11:50:00,72.48,72.48,72.17,72.2,30432.0,55.9358,55.9358,55.6966,55.7197,30432.0
2016-11-14 11:55:00,72.22,72.22,72.09,72.12,26673.0,55.7351,55.7351,55.6348,55.658,26673.0
2016-11-14 12:00:00,72.13,72.21,72.07,72.07,20531.0,55.6657,55.7274,55.6194,55.6194,20531.0
2016-11-14 12:05:00,72.09,72.11,71.97,72.01,16086.0,55.6348,55.6503,55.5422,55.5731,16086.0
2016-11-14 12:10:00,72.02,72.14,72.02,72.07,19196.0,55.5808,55.6734,55.5808,55.6194,19196.0
2016-11-14 12:15:00,72.06,72.21,72.04,72.21,13530.0,55.6117,55.7274,55.5962,55.7274,13530.0
2016-11-14 12:20:00,72.17,72.24,72.14,72.17,14646.0,55.6966,55.7506,55.6734,55.6966,14646.0
2016-11-14 12:25:00,72.15,72.3,72.14,72.26,14602.0,55.6811,55.7969,55.6734,55.766,14602.0
2016-11-14 12:30:00,72.24,72.32,72.2,72.22,23722.0,55.7506,55.8123,55.7197,55.7351,23722.0
2016-11-14 12:35:00,72.21,72.31,72.12,72.31,18674.0,55.7274,55.8046,55.658,55.8046,18674.0
2016-11-14 12:40:00,72.3,72.37,72.27,72.34,20947.0,55.7969,55.8509,55.7737,55.8278,20947.0
2016-11-14 12:45:00,72.35,72.51,72.32,72.51,13336.0,55.8355,55.959,55.8123,55.959,13336.0
2016-11-14 12:50:00,72.49,72.51,72.35,72.4,34434.0,55.9435,55.959,55.8355,55.8741,34434.0
2016-11-14 12:55:00,72.41,72.51,72.38,72.42,34885.0,55.8818,55.959,55.8586,55.8895,34885.0
2016-11-14 13:00:00,72.42,72.52,72.42,72.5,23088.0,55.8895,55.9667,55.8895,55.9512,23088.0
2016-11-14 13:05:00,72.51,72.51,72.43,72.47,14316.0,55.959,55.959,55.8972,55.9281,14316.0
2016-11-14 13:10:00,72.46,72.55,72.46,72.52,16201.0,55.9204,55.9898,55.9204,55.9667,16201.0
2016-11-14 13:15:00,72.51,72.58,72.51,72.53,16238.0,55.959,56.013,55.959,55.9744,16238.0
2016-11-14 13:20:00,72.52,72.58,72.51,72.53,13096.0,55.9667,56.013,55.959,55.9744,13096.0
2016-11-14 13:25:00,72.54,72.55,72.51,72.51,18509.0,55.9821,55.9898,55.959,55.959,18509.0
2016-11-14 13:30:00,72.51,72.59,72.34,72.36,27260.0,55.959,56.0207,55.8278,55.8432,27260.0
2016-11-14 13:35:00,72.35,72.49,72.35,72.47,17094.0,55.8355,55.9435,55.8355,55.9281,17094.0
2016-11-14 13:40:00,72.47,72.49,72.39,72.41,15681.0,55.9281,55.9435,55.8663,55.8818,15681.0
2016-11-14 13:45:00,72.39,72.41,72.25,72.27,62128.0,55.8663,55.8818,55.7583,55.7737,62128.0
2016-11-14 13:50:00,72.27,72.31,72.23,72.28,21908.0,55.7737,55.8046,55.7429,55.7814,21908.0
2016-11-14 13:55:00,72.29,72.36,72.26,72.3,18770.0,55.7892,55.8432,55.766,55.7969,18770.0
2016-11-14 14:00:00,72.29,72.34,72.24,72.24,22889.0,55.7892,55.8278,55.7506,55.7506,22889.0
2016-11-14 14:05:00,72.22,72.4,72.22,72.37,24327.0,55.7351,55.8741,55.7351,55.8509,24327.0
2016-11-14 14:10:00,72.37,72.39,72.27,72.31,20170.0,55.8509,55.8663,55.7737,55.8046,20170.0
2016-11-14 14:15:00,72.32,72.42,72.32,72.39,32415.0,55.8123,55.8895,55.8123,55.8663,32415.0
2016-11-14 14:20:00,72.38,72.43,72.34,72.4,20322.0,55.8586,55.8972,55.8278,55.8741,20322.0
2016-11-14 14:25:00,72.39,72.51,72.3,72.51,32818.0,55.8663,55.959,55.7969,55.959,32818.0
2016-11-14 14:30:00,72.53,72.6,72.53,72.59,33158.0,55.9744,56.0284,55.9744,56.0207,33158.0
2016-11-14 14:35:00,72.58,72.58,72.47,72.54,21930.0,56.013,56.013,55.9281,55.9821,21930.0
2016-11-14 14:40:00,72.55,72.57,72.41,72.54,21212.0,55.9898,56.0053,55.8818,55.9821,21212.0
2016-11-14 14:45:00,72.54,72.59,72.54,72.58,21442.0,55.9821,56.0207,55.9821,56.013,21442.0
2016-11-14 14:50:00,72.59,72.64,72.54,72.6,28043.0,56.0207,56.0593,55.9821,56.0284,28043.0
2016-11-14 14:55:00,72.61,72.68,72.57,72.67,34411.0,56.0361,56.0901,56.0053,56.0824,34411.0
2016-11-14 15:00:00,72.66,72.67,72.56,72.58,32800.0,56.0747,56.0824,55.9975,56.013,32800.0
2016-11-14 15:05:00,72.58,72.64,72.52,72.59,28074.0,56.013,56.0593,55.9667,56.0207,28074.0
2016-11-14 15:10:00,72.59,72.64,72.56,72.62,25942.0,56.0207,56.0593,55.9975,56.0438,25942.0
2016-11-14 15:15:00,72.63,72.73,72.61,72.7,34652.0,56.0516,56.1287,56.0361,56.1056,34652.0
2016-11-14 15:20:00,72.7,72.7,72.65,72.67,21771.0,56.1056,56.1056,56.067,56.0824,21771.0
2016-11-14 15:25:00,72.67,72.81,72.66,72.78,41414.0,56.0824,56.1905,56.0747,56.1673,41414.0
2016-11-14 15:30:00,72.78,72.81,72.69,72.72,40314.0,56.1673,56.1905,56.0979,56.121,40314.0
2016-11-14 15:35:00,72.73,72.73,72.52,72.53,46106.0,56.1287,56.1287,55.9667,55.9744,46106.0
2016-11-14 15:40:00,72.52,72.56,72.4,72.44,71920.0,55.9667,55.9975,55.8741,55.9049,71920.0
2016-11-14 15:45:00,72.43,72.45,72.34,72.41,82047.0,55.8972,55.9126,55.8278,55.8818,82047.0
2016-11-14 15:50:00,72.4,72.42,72.34,72.34,75254.0,55.8741,55.8895,55.8278,55.8278,75254.0
2016-11-14 15:55:00,72.34,72.36,72.27,72.35,147323.0,55.8278,55.8432,55.7737,55.8355,147323.0
2016-11-15 09:30:00,72.53,72.82,72.34,72.56,61071.0,55.9744,56.1982,55.8278,55.9975,61071.0
2016-11-15 09:35:00,72.64,72.74,72.51,72.61,38856.0,56.0593,56.1365,55.959,56.0361,38856.0
2016-11-15 09:40:00,72.61,72.73,72.34,72.39,30661.0,56.0361,56.1287,55.8278,55.8663,30661.0
2016-11-15 09:45:00,72.38,72.38,72.07,72.17,25333.0,55.8586,55.8586,55.6194,55.6966,25333.0
2016-11-15 09:50:00,72.17,72.19,71.87,71.87,38342.0,55.6966,55.712,55.465,55.465,38342.0
2016-11-15 09:55:00,71.89,71.94,71.7,71.92,44191.0,55.4805,55.5191,55.3338,55.5036,44191.0
2016-11-15 10:00:00,71.92,72.03,71.89,71.98,19883.0,55.5036,55.5885,55.4805,55.5499,19883.0
2016-11-15 10:05:00,71.99,72.1,71.94,72.01,38551.0,55.5576,55.6425,55.5191,55.5731,38551.0
2016-11-15 10:10:00,72.0,72.15,71.97,72.04,27903.0,55.5654,55.6811,55.5422,55.5962,27903.0
2016-11-15 10:15:00,72.03,72.18,72.01,72.15,18475.0,55.5885,55.7043,55.5731,55.6811,18475.0
2016-11-15 10:20:00,72.13,72.14,72.0,72.01,28673.0,55.6657,55.6734,55.5654,55.5731,28673.0
2016-11-15 10:25:00,71.98,72.05,71.92,72.03,35645.0,55.5499,55.6039,55.5036,55.5885,35645.0
2016-11-15 10:30:00,72.05,72.05,71.96,71.99,36702.0,55.6039,55.6039,55.5345,55.5576,36702.0
2016-11-15 10:35:00,71.99,72.08,71.99,72.02,22634.0,55.5576,55.6271,55.5576,55.5808,22634.0
2016-11-15 10:40:00,71.99,72.1,71.99,72.02,48026.0,55.5576,55.6425,55.5576,55.5808,48026.0
2016-11-15 10:45:00,72.01,72.12,71.96,72.11,42249.0,55.5731,55.658,55.5345,55.6503,42249.0
2016-11-15 10:50:00,72.12,72.21,71.99,72.11,51097.0,55.658,55.7274,55.5576,55.6503,51097.0
2016-11-15 10:55:00,72.09,72.15,72.09,72.1,21103.0,55.6348,55.6811,55.6348,55.6425,21103.0
2016-11-15 11:00:00,72.13,72.13,72.0,72.03,37768.0,55.6657,55.6657,55.5654,55.5885,37768.0
2016-11-15 11:05:00,72.03,72.19,71.98,72.13,29585.0,55.5885,55.712,55.5499,55.6657,29585.0
2016-11-15 11:10:00,72.14,72.19,71.98,72.06,129689.0,55.6734,55.712,55.5499,55.6117,129689.0
2016-11-15 11:15:00,72.06,72.08,71.91,71.99,39319.0,55.6117,55.6271,55.4959,55.5576,39319.0
2016-11-15 11:20:00,71.99,72.08,71.99,72.06,33984.0,55.5576,55.6271,55.5576,55.6117,33984.0
2016-11-15 11:25:00,72.05,72.05,71.98,72.0,15042.0,55.6039,55.6039,55.5499,55.5654,15042.0
2016-11-15 11:30:00,72.01,72.05,71.99,72.02,22439.0,55.5731,55.6039,55.5576,55.5808,22439.0
2016-11-15 11:35:00,72.02,72.04,71.98,72.0,15318.0,55.5808,55.5962,55.5499,55.5654,15318.0
2016-11-15 11:40:00,72.01,72.06,71.98,72.01,24916.0,55.5731,55.6117,55.5499,55.5731,24916.0
2016-11-15 11:45:00,72.0,72.05,71.97,72.05,19407.0,55.5654,55.6039,55.5422,55.6039,19407.0
2016-11-15 11:50:00,72.04,72.05,71.98,72.0,19246.0,55.5962,55.6039,55.5499,55.5654,19246.0
2016-11-15 11:55:00,72.01,72.06,71.99,72.05,16984.0,55.5731,55.6117,55.5576,55.6039,16984.0
2016-11-15 12:00:00,72.06,72.06,72.0,72.02,17533.0,55.6117,55.6117,55.5654,55.5808,17533.0
2016-11-15 12:05:00,72.03,72.04,71.92,71.97,22746.0,55.5885,55.5962,55.5036,55.5422,22746.0
2016-11-15 12:10:00,71.98,72.04,71.94,71.97,28091.0,55.5499,55.5962,55.5191,55.5422,28091.0
2016-11-15 12:15:00,71.96,71.96,71.84,71.87,9483.0,55.5345,55.5345,55.4419,55.465,9483.0
2016-11-15 12:20:00,71.87,72.01,71.86,72.01,18360.0,55.465,55.5731,55.4573,55.5731,18360.0
2016-11-15 12:25:00,72.02,72.06,72.0,72.06,11006.0,55.5808,55.6117,55.5654,55.6117,11006.0
2016-11-15 12:30:00,72.07,72.13,72.06,72.09,19452.0,55.6194,55.6657,55.6117,55.6348,19452.0
2016-11-15 12:35:00,72.07,72.1,71.99,72.07,16867.0,55.6194,55.6425,55.5576,55.6194,16867.0
2016-11-15 12:40:00,72.08,72.1,72.03,72.04,11251.0,55.6271,55.6425,55.5885,55.5962,11251.0
2016-11-15 12:45:00,72.07,72.08,71.99,72.02,14289.0,55.6194,55.6271,55.5576,55.5808,14289.0
2016-11-15 12:50:00,72.01,72.04,71.95,72.01,16635.0,55.5731,55.5962,55.5268,55.5731,16635.0
2016-11-15 12:55:00,72.0,72.01,71.94,71.95,16169.0,55.5654,55.5731,55.5191,55.5268,16169.0
2016-11-15 13:00:00,71.95,72.03,71.94,72.0,18612.0,55.5268,55.5885,55.5191,55.5654,18612.0
2016-11-15 13:05:00,72.01,72.03,71.97,71.99,15820.0,55.5731,55.5885,55.5422,55.5576,15820.0
2016-11-15 13:10:00,71.99,72.02,71.96,72.01,15987.0,55.5576,55.5808,55.5345,55.5731,15987.0
2016-11-15 13:15:00,72.01,72.03,71.99,71.99,20067.0,55.5731,55.5885,55.5576,55.5576,20067.0
2016-11-15 13:20:00,72.0,72.04,71.99,72.03,17931.0,55.5654,55.5962,55.5576,55.5885,17931.0
2016-11-15 13:25:00,72.04,72.04,71.99,72.0,27665.0,55.5962,55.5962,55.5576,55.5654,27665.0
2016-11-15 13:30:00,71.99,72.05,71.94,71.95,142533.0,55.5576,55.6039,55.5191,55.5268,142533.0
2016-11-15 13:35:00,71.96,71.97,71.81,71.84,61865.0,55.5345,55.5422,55.4187,55.4419,61865.0
2016-11-15 13:40:00,71.83,71.86,71.76,71.79,31389.0,55.4342,55.4573,55.3801,55.4033,31389.0
2016-11-15 13:45:00,71.8,71.81,71.75,71.77,24769.0,55.411,55.4187,55.3724,55.3879,24769.0
2016-11-15 13:50:00,71.78,71.79,71.58,71.63,84743.0,55.3956,55.4033,55.2412,55.2798,84743.0
2016-11-15 13:55:00,71.63,71.64,71.47,71.54,67578.0,55.2798,55.2875,55.1563,55.2104,67578.0
2016-11-15 14:00:00,71.54,71.62,71.49,71.5,27890.0,55.2104,55.2721,55.1718,55.1795,27890.0
2016-11-15 14:05:00,71.49,71.54,71.44,71.45,51937.0,55.1718,55.2104,55.1332,55.1409,51937.0
2016-11-15 14:10:00,71.45,71.52,71.4,71.45,43791.0,55.1409,55.1949,55.1023,55.1409,43791.0
2016-11-15 14:15:00,71.44,71.44,71.37,71.42,23171.0,55.1332,55.1332,55.0792,55.1178,23171.0
2016-11-15 14:20:00,71.42,71.43,71.32,71.33,19758.0,55.1178,55.1255,55.0406,55.0483,19758.0
2016-11-15 14:25:00,71.32,71.37,71.32,71.36,14634.0,55.0406,55.0792,55.0406,55.0714,14634.0
2016-11-15 14:30:00,71.36,71.41,71.33,71.34,20714.0,55.0714,55.11,55.0483,55.056,20714.0
2016-11-15 14:35:00,71.34,71.4,71.33,71.37,13880.0,55.056,55.1023,55.0483,55.0792,13880.0
2016-11-15 14:40:00,71.37,71.41,71.29,71.38,25625.0,55.0792,55.11,55.0174,55.0869,25625.0
2016-11-15 14:45:00,71.37,71.37,71.28,71.29,16209.0,55.0792,55.0792,55.0097,55.0174,16209.0
2016-11-15 14:50:00,71.3,71.34,71.28,71.3,22703.0,55.0251,55.056,55.0097,55.0251,22703.0
2016-11-15 14:55:00,71.29,71.34,71.28,71.34,20312.0,55.0174,55.056,55.0097,55.056,20312.0
2016-11-15 15:00:00,71.34,71.42,71.32,71.38,32758.0,55.056,55.1178,55.0406,55.0869,32758.0
2016-11-15 15:05:00,71.37,71.39,71.35,71.35,22072.0,55.0792,55.0946,55.0637,55.0637,22072.0
2016-11-15 15:10:00,71.36,71.39,71.31,71.34,36107.0,55.0714,55.0946,55.0329,55.056,36107.0
2016-11-15 15:15:00,71.34,71.36,71.25,71.25,51697.0,55.056,55.0714,54.9866,54.9866,51697.0
2016-11-15 15:20:00,71.24,71.29,71.2,71.2,34941.0,54.9788,55.0174,54.948,54.948,34941.0
2016-11-15 15:25:00,71.2,71.34,71.2,71.3,40220.0,54.948,55.056,54.948,55.0251,40220.0
2016-11-15 15:30:00,71.3,71.47,71.29,71.41,66147.0,55.0251,55.1563,55.0174,55.11,66147.0
2016-11-15 15:35:00,71.41,71.42,71.31,71.4,59661.0,55.11,55.1178,55.0329,55.1023,59661.0
2016-11-15 15:40:00,71.41,71.54,71.36,71.37,68942.0,55.11,55.2104,55.0714,55.0792,68942.0
2016-11-15 15:45:00,71.37,71.38,71.33,71.34,69549.0,55.0792,55.0869,55.0483,55.056,69549.0
2016-11-15 15:50:00,71.34,71.35,71.25,71.3,90604.0,55.056,55.0637,54.9866,55.0251,90604.0
2016-11-15 15:55:00,71.29,71.39,71.22,71.39,181476.0,55.0174,55.0946,54.9634,55.0946,181476.0
2016-11-16 09:30:00,71.13,71.2,70.81,71.09,46478.0,54.8939,54.948,54.647,54.8631,46478.0
2016-11-16 09:35:00,71.09,71.25,71.04,71.15,34690.0,54.8631,54.9866,54.8245,54.9094,34690.0
2016-11-16 09:40:00,71.1,71.38,71.1,71.34,12112.0,54.8708,55.0869,54.8708,55.056,12112.0
2016-11-16 09:45:00,71.36,71.75,71.27,71.71,53465.0,55.0714,55.3724,55.002,55.3416,53465.0
2016-11-16 09:50:00,71.7,71.89,71.66,71.86,18022.0,55.3338,55.4805,55.303,55.4573,18022.0
2016-11-16 09:55:00,71.86,71.88,71.8,71.82,30324.0,55.4573,55.4728,55.411,55.4264,30324.0
2016-11-16 10:00:00,71.83,71.93,71.81,71.82,26342.0,55.4342,55.5113,55.4187,55.4264,26342.0
2016-11-16 10:05:00,71.82,71.83,71.75,71.83,33936.0,55.4264,55.4342,55.3724,55.4342,33936.0
2016-11-16 10:10:00,71.82,71.83,71.76,71.81,23103.0,55.4264,55.4342,55.3801,55.4187,23103.0
2016-11-16 10:15:00,71.81,71.84,71.77,71.78,27784.0,55.4187,55.4419,55.3879,55.3956,27784.0
2016-11-16 10:20:00,71.78,71.88,71.72,71.72,30761.0,55.3956,55.4728,55.3493,55.3493,30761.0
2016-11-16 10:25:00,71.7,71.76,71.64,71.74,20566.0,55.3338,55.3801,55.2875,55.3647,20566.0
2016-11-16 10:30:00,71.75,71.8,71.69,71.69,32422.0,55.3724,55.411,55.3261,55.3261,32422.0
2016-11-16 10:35:00,71.69,71.75,71.68,71.75,19419.0,55.3261,55.3724,55.3184,55.3724,19419.0
2016-11-16 10:40:00,71.75,71.87,71.72,71.87,17801.0,55.3724,55.465,55.3493,55.465,17801.0
2016-11-16 10:45:00,71.89,71.96,71.81,71.84,20501.0,55.4805,55.5345,55.4187,55.4419,20501.0
2016-11-16 10:50:00,71.84,71.9,71.82,71.88,14240.0,55.4419,55.4882,55.4264,55.4728,14240.0
2016-11-16 10:55:00,71.88,71.91,71.85,71.91,14504.0,55.4728,55.4959,55.4496,55.4959,14504.0
2016-11-16 11:00:00,71.91,71.95,71.89,71.95,26512.0,55.4959,55.5268,55.4805,55.5268,26512.0
2016-11-16 11:05:00,71.93,71.93,71.77,71.8,20199.0,55.5113,55.5113,55.3879,55.411,20199.0
2016-11-16 11:10:00,71.79,71.79,71.66,71.66,11875.0,55.4033,55.4033,55.303,55.303,11875.0
2016-11-16 11:15:00,71.65,71.77,71.62,71.77,18057.0,55.2953,55.3879,55.2721,55.3879,18057.0
2016-11-16 11:20:00,71.77,71.77,71.7,71.73,11839.0,55.3879,55.3879,55.3338,55.357,11839.0
2016-11-16 11:25:00,71.72,71.75,71.65,71.71,19770.0,55.3493,55.3724,55.2953,55.3416,19770.0
2016-11-16 11:30:00,71.69,71.7,71.51,71.56,22304.0,55.3261,55.3338,55.1872,55.2258,22304.0
2016-11-16 11:35:00,71.55,71.55,71.34,71.34,24648.0,55.2181,55.2181,55.056,55.056,24648.0
2016-11-16 11:40:00,71.35,71.39,71.34,71.36,16500.0,55.0637,55.0946,55.056,55.0714,16500.0
2016-11-16 11:45:00,71.35,71.39,71.26,71.27,19996.0,55.0637,55.0946,54.9943,55.002,19996.0
2016-11-16 11:50:00,71.26,71.29,71.14,71.14,17455.0,54.9943,55.0174,54.9017,54.9017,17455.0
2016-11-16 11:55:00,71.14,71.25,71.13,71.23,18624.0,54.9017,54.9866,54.8939,54.9711,18624.0
2016-11-16 12:00:00,71.22,71.24,71.19,71.23,14004.0,54.9634,54.9788,54.9403,54.9711,14004.0
2016-11-16 12:05:00,71.23,71.3,71.22,71.28,13226.0,54.9711,55.0251,54.9634,55.0097,13226.0
2016-11-16 12:10:00,71.28,71.34,71.28,71.33,15350.0,55.0097,55.056,55.0097,55.0483,15350.0
2016-11-16 12:15:00,71.33,71.34,71.26,71.26,16960.0,55.0483,55.056,54.9943,54.9943,16960.0
2016-11-16 12:20:00,71.27,71.33,71.26,71.33,4904.0,55.002,55.0483,54.9943,55.0483,4904.0
2016-11-16 12:25:00,71.32,71.32,71.19,71.22,22712.0,55.0406,55.0406,54.9403,54.9634,22712.0
2016-11-16 12:30:00,71.21,71.31,71.21,71.3,27459.0,54.9557,55.0329,54.9557,55.0251,27459.0
2016-11-16 12:35:00,71.31,71.31,71.25,71.25,26010.0,55.0329,55.0329,54.9866,54.9866,26010.0
2016-11-16 12:40:00,71.25,71.26,71.15,71.15,23931.0,54.9866,54.9943,54.9094,54.9094,23931.0
2016-11-16 12:45:00,71.15,71.17,71.11,71.17,13624.0,54.9094,54.9248,54.8785,54.9248,13624.0
2016-11-16 12:50:00,71.18,71.27,71.16,71.27,19098.0,54.9325,55.002,54.9171,55.002,19098.0
2016-11-16 12:55:00,71.27,71.38,71.23,71.34,29666.0,55.002,55.0869,54.9711,55.056,29666.0
2016-11-16 13:00:00,71.32,71.34,71.26,71.27,8001.0,55.0406,55.056,54.9943,55.002,8001.0
2016-11-16 13:05:00,71.27,71.32,71.2,71.25,19237.0,55.002,55.0406,54.948,54.9866,19237.0
2016-11-16 13:10:00,71.26,71.27,71.2,71.22,11487.0,54.9943,55.002,54.948,54.9634,11487.0
2016-11-16 13:15:00,71.23,71.23,71.15,71.16,17276.0,54.9711,54.9711,54.9094,54.9171,17276.0
2016-11-16 13:20:00,71.15,71.25,71.15,71.24,16454.0,54.9094,54.9866,54.9094,54.9788,16454.0
2016-11-16 13:25:00,71.24,71.27,71.21,71.26,14914.0,54.9788,55.002,54.9557,54.9943,14914.0
2016-11-16 13:30:00,71.26,71.31,71.25,71.29,12682.0,54.9943,55.0329,54.9866,55.0174,12682.0
2016-11-16 13:35:00,71.29,71.35,71.28,71.33,8079.0,55.0174,55.0637,55.0097,55.0483,8079.0
2016-11-16 13:40:00,71.32,71.32,71.27,71.31,15020.0,55.0406,55.0406,55.002,55.0329,15020.0
2016-11-16 13:45:00,71.3,71.36,71.29,71.35,7723.0,55.0251,55.0714,55.0174,55.0637,7723.0
2016-11-16 13:50:00,71.35,71.36,71.29,71.3,16163.0,55.0637,55.0714,55.0174,55.0251,16163.0
2016-11-16 13:55:00,71.29,71.32,71.27,71.3,22646.0,55.0174,55.0406,55.002,55.0251,22646.0
2016-11-16 14:00:00,71.31,71.32,71.29,71.31,12100.0,55.0329,55.0406,55.0174,55.0329,12100.0
2016-11-16 14:05:00,71.3,71.32,71.25,71.25,14608.0,55.0251,55.0406,54.9866,54.9866,14608.0
2016-11-16 14:10:00,71.26,71.27,71.19,71.19,8596.0,54.9943,55.002,54.9403,54.9403,8596.0
2016-11-16 14:15:00,71.2,71.22,71.17,71.2,16281.0,54.948,54.9634,54.9248,54.948,16281.0
2016-11-16 14:20:00,71.2,71.22,71.17,71.18,22404.0,54.948,54.9634,54.9248,54.9325,22404.0
2016-11-16 14:25:00,71.18,71.18,71.05,71.07,17596.0,54.9325,54.9325,54.8322,54.8476,17596.0
2016-11-16 14:30:00,71.05,71.06,71.02,71.02,22094.0,54.8322,54.8399,54.8091,54.8091,22094.0
2016-11-16 14:35:00,71.04,71.07,70.98,71.05,18829.0,54.8245,54.8476,54.7782,54.8322,18829.0
2016-11-16 14:40:00,71.04,71.06,70.99,71.0,21918.0,54.8245,54.8399,54.7859,54.7936,21918.0
2016-11-16 14:45:00,71.0,71.02,70.99,71.0,13947.0,54.7936,54.8091,54.7859,54.7936,13947.0
2016-11-16 14:50:00,71.01,71.01,70.95,70.95,25873.0,54.8013,54.8013,54.755,54.755,25873.0
2016-11-16 14:55:00,70.95,70.97,70.87,70.91,45444.0,54.755,54.7705,54.6933,54.7242,45444.0
2016-11-16 15:00:00,70.91,70.99,70.9,70.97,18170.0,54.7242,54.7859,54.7164,54.7705,18170.0
2016-11-16 15:05:00,70.98,70.99,70.94,70.97,19359.0,54.7782,54.7859,54.7473,54.7705,19359.0
2016-11-16 15:10:00,70.97,71.0,70.96,70.98,16455.0,54.7705,54.7936,54.7628,54.7782,16455.0
2016-11-16 15:15:00,70.97,71.01,70.97,71.0,24085.0,54.7705,54.8013,54.7705,54.7936,24085.0
2016-11-16 15:20:00,71.0,71.01,70.97,70.99,19849.0,54.7936,54.8013,54.7705,54.7859,19849.0
2016-11-16 15:25:00,70.98,70.99,70.88,70.89,32654.0,54.7782,54.7859,54.701,54.7087,32654.0
2016-11-16 15:30:00,70.88,70.92,70.88,70.89,29050.0,54.701,54.7319,54.701,54.7087,29050.0
2016-11-16 15:35:00,70.89,70.89,70.67,70.72,75045.0,54.7087,54.7087,54.5389,54.5775,75045.0
2016-11-16 15:40:00,70.72,70.92,70.72,70.91,71359.0,54.5775,54.7319,54.5775,54.7242,71359.0
2016-11-16 15:45:00,70.9,70.9,70.78,70.84,53890.0,54.7164,54.7164,54.6238,54.6701,53890.0
2016-11-16 15:50:00,70.84,70.85,70.75,70.76,48302.0,54.6701,54.6779,54.6007,54.6084,48302.0
2016-11-16 15:55:00,70.76,70.87,70.75,70.84,116996.0,54.6084,54.6933,54.6007,54.6701,116996.0
2016-11-17 09:30:00,71.19,71.33,70.99,71.12,34867.0,54.9403,55.0483,54.7859,54.8862,34867.0
2016-11-17 09:35:00,71.13,71.69,71.06,71.64,28473.0,54.8939,55.3261,54.8399,55.2875,28473.0
2016-11-17 09:40:00,71.64,71.87,71.46,71.83,38312.0,55.2875,55.465,55.1486,55.4342,38312.0
2016-11-17 09:45:00,71.83,72.09,71.71,72.04,33975.0,55.4342,55.6348,55.3416,55.5962,33975.0
2016-11-17 09:50:00,72.05,72.05,71.82,71.85,24803.0,55.6039,55.6039,55.4264,55.4496,24803.0
2016-11-17 09:55:00,71.84,71.84,71.33,71.39,48428.0,55.4419,55.4419,55.0483,55.0946,48428.0
2016-11-17 10:00:00,71.4,71.52,71.39,71.44,27104.0,55.1023,55.1949,55.0946,55.1332,27104.0
2016-11-17 10:05:00,71.46,71.5,71.23,71.26,34377.0,55.1486,55.1795,54.9711,54.9943,34377.0
2016-11-17 10:10:00,71.28,71.33,71.09,71.14,21351.0,55.0097,55.0483,54.8631,54.9017,21351.0
2016-11-17 10:15:00,71.14,71.35,71.13,71.35,17073.0,54.9017,55.0637,54.8939,55.0637,17073.0
2016-11-17 10:20:00,71.35,71.35,71.29,71.29,15529.0,55.0637,55.0637,55.0174,55.0174,15529.0
2016-11-17 10:25:00,71.3,71.35,71.3,71.32,21908.0,55.0251,55.0637,55.0251,55.0406,21908.0
2016-11-17 10:30:00,71.33,71.36,71.31,71.32,15766.0,55.0483,55.0714,55.0329,55.0406,15766.0
2016-11-17 10:35:00,71.33,71.39,71.32,71.39,15527.0,55.0483,55.0946,55.0406,55.0946,15527.0
2016-11-17 10:40:00,71.38,71.39,71.36,71.37,14442.0,55.0869,55.0946,55.0714,55.0792,14442.0
2016-11-17 10:45:00,71.38,71.41,71.34,71.34,17073.0,55.0869,55.11,55.056,55.056,17073.0
2016-11-17 10:50:00,71.34,71.36,71.19,71.19,19294.0,55.056,55.0714,54.9403,54.9403,19294.0
2016-11-17 10:55:00,71.17,71.21,71.13,71.15,21761.0,54.9248,54.9557,54.8939,54.9094,21761.0
2016-11-17 11:00:00,71.15,71.3,71.15,71.27,20900.0,54.9094,55.0251,54.9094,55.002,20900.0
2016-11-17 11:05:00,71.28,71.36,71.27,71.35,13104.0,55.0097,55.0714,55.002,55.0637,13104.0
2016-11-17 11:10:00,71.36,71.46,71.36,71.41,30893.0,55.0714,55.1486,55.0714,55.11,30893.0
2016-11-17 11:15:00,71.41,71.41,71.15,71.24,35451.0,55.11,55.11,54.9094,54.9788,35451.0
2016-11-17 11:20:00,71.24,71.33,71.22,71.22,15331.0,54.9788,55.0483,54.9634,54.9634,15331.0
2016-11-17 11:25:00,71.2,71.24,71.15,71.23,14830.0,54.948,54.9788,54.9094,54.9711,14830.0
2016-11-17 11:30:00,71.24,71.24,71.16,71.24,11160.0,54.9788,54.9788,54.9171,54.9788,11160.0
2016-11-17 11:35:00,71.24,71.42,71.24,71.34,22641.0,54.9788,55.1178,54.9788,55.056,22641.0
2016-11-17 11:40:00,71.36,71.37,71.31,71.37,14570.0,55.0714,55.0792,55.0329,55.0792,14570.0
2016-11-17 11:45:00,71.36,71.38,71.35,71.37,10117.0,55.0714,55.0869,55.0637,55.0792,10117.0
2016-11-17 11:50:00,71.37,71.38,71.33,71.33,15499.0,55.0792,55.0869,55.0483,55.0483,15499.0
2016-11-17 11:55:00,71.32,71.34,71.3,71.3,12411.0,55.0406,55.056,55.0251,55.0251,12411.0
2016-11-17 12:00:00,71.32,71.44,71.32,71.43,11610.0,55.0406,55.1332,55.0406,55.1255,11610.0
2016-11-17 12:05:00,71.42,71.46,71.39,71.45,10089.0,55.1178,55.1486,55.0946,55.1409,10089.0
2016-11-17 12:10:00,71.45,71.54,71.45,71.53,15944.0,55.1409,55.2104,55.1409,55.2026,15944.0
2016-11-17 12:15:00,71.54,71.61,71.52,71.58,18869.0,55.2104,55.2644,55.1949,55.2412,18869.0
2016-11-17 12:20:00,71.58,71.6,71.52,71.59,12268.0,55.2412,55.2567,55.1949,55.2489,12268.0
2016-11-17 12:25:00,71.59,71.69,71.57,71.69,18576.0,55.2489,55.3261,55.2335,55.3261,18576.0
2016-11-17 12:30:00,71.69,71.69,71.64,71.66,12891.0,55.3261,55.3261,55.2875,55.303,12891.0
2016-11-17 12:35:00,71.65,71.73,71.64,71.69,13665.0,55.2953,55.357,55.2875,55.3261,13665.0
2016-11-17 12:40:00,71.69,71.73,71.69,71.72,14999.0,55.3261,55.357,55.3261,55.3493,14999.0
2016-11-17 12:45:00,71.72,71.72,71.58,71.6,18591.0,55.3493,55.3493,55.2412,55.2567,18591.0
2016-11-17 12:50:00,71.61,71.68,71.6,71.6,17169.0,55.2644,55.3184,55.2567,55.2567,17169.0
2016-11-17 12:55:00,71.59,71.61,71.55,71.55,12662.0,55.2489,55.2644,55.2181,55.2181,12662.0
2016-11-17 13:00:00,71.56,71.62,71.55,71.62,15843.0,55.2258,55.2721,55.2181,55.2721,15843.0
2016-11-17 13:05:00,71.62,71.62,71.49,71.5,21086.0,55.2721,55.2721,55.1718,55.1795,21086.0
2016-11-17 13:10:00,71.5,71.53,71.48,71.51,21674.0,55.1795,55.2026,55.1641,55.1872,21674.0
2016-11-17 13:15:00,71.53,71.54,71.52,71.52,5709.0,55.2026,55.2104,55.1949,55.1949,5709.0
2016-11-17 13:20:00,71.52,71.52,71.47,71.47,15419.0,55.1949,55.1949,55.1563,55.1563,15419.0
2016-11-17 13:25:00,71.47,71.52,71.43,71.5,117612.0,55.1563,55.1949,55.1255,55.1795,117612.0
2016-11-17 13:30:00,71.5,71.56,71.49,71.54,7775.0,55.1795,55.2258,55.1718,55.2104,7775.0
2016-11-17 13:35:00,71.56,71.66,71.54,71.64,9958.0,55.2258,55.303,55.2104,55.2875,9958.0
2016-11-17 13:40:00,71.65,71.68,71.59,71.61,12611.0,55.2953,55.3184,55.2489,55.2644,12611.0
2016-11-17 13:45:00,71.59,71.6,71.51,71.53,13420.0,55.2489,55.2567,55.1872,55.2026,13420.0
2016-11-17 13:50:00,71.52,71.52,71.46,71.47,6304.0,55.1949,55.1949,55.1486,55.1563,6304.0
2016-11-17 13:55:00,71.49,71.57,71.49,71.49,19510.0,55.1718,55.2335,55.1718,55.1718,19510.0
2016-11-17 14:00:00,71.47,71.5,71.45,71.47,10548.0,55.1563,55.1795,55.1409,55.1563,10548.0
2016-11-17 14:05:00,71.47,71.53,71.42,71.42,11959.0,55.1563,55.2026,55.1178,55.1178,11959.0
2016-11-17 14:10:00,71.44,71.54,71.42,71.51,17550.0,55.1332,55.2104,55.1178,55.1872,17550.0
2016-11-17 14:15:00,71.51,71.58,71.49,71.57,11689.0,55.1872,55.2412,55.1718,55.2335,11689.0
2016-11-17 14:20:00,71.57,71.58,71.49,71.55,14467.0,55.2335,55.2412,55.1718,55.2181,14467.0
2016-11-17 14:25:00,71.55,71.59,71.52,71.54,13840.0,55.2181,55.2489,55.1949,55.2104,13840.0
2016-11-17 14:30:00,71.54,71.54,71.43,71.45,13167.0,55.2104,55.2104,55.1255,55.1409,13167.0
2016-11-17 14:35:00,71.45,71.49,71.44,71.48,10705.0,55.1409,55.1718,55.1332,55.1641,10705.0
2016-11-17 14:40:00,71.47,71.49,71.46,71.49,11535.0,55.1563,55.1718,55.1486,55.1718,11535.0
2016-11-17 14:45:00,71.48,71.5,71.47,71.48,11920.0,55.1641,55.1795,55.1563,55.1641,11920.0
2016-11-17 14:50:00,71.49,71.5,71.46,71.47,12502.0,55.1718,55.1795,55.1486,55.1563,12502.0
2016-11-17 14:55:00,71.48,71.55,71.47,71.55,19497.0,55.1641,55.2181,55.1563,55.2181,19497.0
2016-11-17 15:00:00,71.55,71.59,71.55,71.59,10845.0,55.2181,55.2489,55.2181,55.2489,10845.0
2016-11-17 15:05:00,71.6,71.65,71.59,71.62,31539.0,55.2567,55.2953,55.2489,55.2721,31539.0
2016-11-17 15:10:00,71.62,71.67,71.61,71.65,24235.0,55.2721,55.3107,55.2644,55.2953,24235.0
2016-11-17 15:15:00,71.65,71.7,71.64,71.67,23264.0,55.2953,55.3338,55.2875,55.3107,23264.0
2016-11-17 15:20:00,71.67,71.68,71.58,71.6,22325.0,55.3107,55.3184,55.2412,55.2567,22325.0
2016-11-17 15:25:00,71.61,71.63,71.51,71.52,19263.0,55.2644,55.2798,55.1872,55.1949,19263.0
2016-11-17 15:30:00,71.53,71.55,71.49,71.51,38385.0,55.2026,55.2181,55.1718,55.1872,38385.0
2016-11-17 15:35:00,71.52,71.55,71.48,71.49,71155.0,55.1949,55.2181,55.1641,55.1718,71155.0
2016-11-17 15:40:00,71.5,71.61,71.49,71.61,60955.0,55.1795,55.2644,55.1718,55.2644,60955.0
2016-11-17 15:45:00,71.6,71.66,71.56,71.6,54470.0,55.2567,55.303,55.2258,55.2567,54470.0
2016-11-17 15:50:00,71.59,71.61,71.56,71.56,55645.0,55.2489,55.2644,55.2258,55.2258,55645.0
2016-11-17 15:55:00,71.56,71.68,71.56,71.64,212049.0,55.2258,55.3184,55.2258,55.2875,212049.0
2016-11-18 09:30:00,71.53,71.59,71.29,71.29,106932.0,55.2026,55.2489,55.0174,55.0174,106932.0
2016-11-18 09:35:00,71.29,71.48,71.01,71.14,52659.0,55.0174,55.1641,54.8013,54.9017,52659.0
2016-11-18 09:40:00,71.17,71.21,70.65,70.81,30634.0,54.9248,54.9557,54.5235,54.647,30634.0
2016-11-18 09:45:00,70.82,70.92,70.69,70.73,31369.0,54.6547,54.7319,54.5544,54.5853,31369.0
2016-11-18 09:50:00,70.74,70.82,70.72,70.75,23345.0,54.593,54.6547,54.5775,54.6007,23345.0
2016-11-18 09:55:00,70.76,70.83,70.72,70.82,28332.0,54.6084,54.6624,54.5775,54.6547,28332.0
2016-11-18 10:00:00,70.82,70.93,70.77,70.85,43993.0,54.6547,54.7396,54.6161,54.6779,43993.0
2016-11-18 10:05:00,70.84,70.92,70.81,70.9,18182.0,54.6701,54.7319,54.647,54.7164,18182.0
2016-11-18 10:10:00,70.9,70.91,70.76,70.81,28785.0,54.7164,54.7242,54.6084,54.647,28785.0
2016-11-18 10:15:00,70.81,70.95,70.79,70.92,34542.0,54.647,54.755,54.6316,54.7319,34542.0
2016-11-18 10:20:00,70.93,70.94,70.88,70.9,43951.0,54.7396,54.7473,54.701,54.7164,43951.0
2016-11-18 10:25:00,70.89,71.02,70.89,70.99,37998.0,54.7087,54.8091,54.7087,54.7859,37998.0
2016-11-18 10:30:00,70.98,71.03,70.96,70.98,40768.0,54.7782,54.8168,54.7628,54.7782,40768.0
2016-11-18 10:35:00,70.96,71.07,70.95,70.99,36876.0,54.7628,54.8476,54.755,54.7859,36876.0
2016-11-18 10:40:00,70.97,70.99,70.94,70.94,26657.0,54.7705,54.7859,54.7473,54.7473,26657.0
2016-11-18 10:45:00,70.94,71.02,70.92,71.01,59463.0,54.7473,54.8091,54.7319,54.8013,59463.0
2016-11-18 10:50:00,71.01,71.07,71.0,71.06,53717.0,54.8013,54.8476,54.7936,54.8399,53717.0
2016-11-18 10:55:00,71.06,71.19,71.03,71.19,37953.0,54.8399,54.9403,54.8168,54.9403,37953.0
2016-11-18 11:00:00,71.19,71.2,71.13,71.16,21215.0,54.9403,54.948,54.8939,54.9171,21215.0
2016-11-18 11:05:00,71.16,71.16,71.02,71.05,29971.0,54.9171,54.9171,54.8091,54.8322,29971.0
2016-11-18 11:10:00,71.05,71.07,70.96,70.98,23579.0,54.8322,54.8476,54.7628,54.7782,23579.0
2016-11-18 11:15:00,70.98,71.01,70.94,71.0,27906.0,54.7782,54.8013,54.7473,54.7936,27906.0
2016-11-18 11:20:00,70.99,71.0,70.97,70.98,18842.0,54.7859,54.7936,54.7705,54.7782,18842.0
2016-11-18 11:25:00,70.98,71.06,70.98,71.02,26378.0,54.7782,54.8399,54.7782,54.8091,26378.0
2016-11-18 11:30:00,71.02,71.03,70.96,70.98,20186.0,54.8091,54.8168,54.7628,54.7782,20186.0
2016-11-18 11:35:00,70.98,71.01,70.95,71.0,22666.0,54.7782,54.8013,54.755,54.7936,22666.0
2016-11-18 11:40:00,71.0,71.01,70.98,71.01,16146.0,54.7936,54.8013,54.7782,54.8013,16146.0
2016-11-18 11:45:00,71.01,71.01,70.97,70.98,25252.0,54.8013,54.8013,54.7705,54.7782,25252.0
2016-11-18 11:50:00,70.97,70.98,70.93,70.94,15798.0,54.7705,54.7782,54.7396,54.7473,15798.0
2016-11-18 11:55:00,70.95,70.99,70.92,70.95,18923.0,54.755,54.7859,54.7319,54.755,18923.0
2016-11-18 12:00:00,70.93,71.0,70.92,70.97,13476.0,54.7396,54.7936,54.7319,54.7705,13476.0
2016-11-18 12:05:00,70.97,70.97,70.95,70.97,13617.0,54.7705,54.7705,54.755,54.7705,13617.0
2016-11-18 12:10:00,70.96,71.0,70.95,71.0,16458.0,54.7628,54.7936,54.755,54.7936,16458.0
2016-11-18 12:15:00,70.99,71.02,70.93,70.97,26897.0,54.7859,54.8091,54.7396,54.7705,26897.0
2016-11-18 12:20:00,70.98,70.99,70.9,70.98,14456.0,54.7782,54.7859,54.7164,54.7782,14456.0
2016-11-18 12:25:00,70.97,70.98,70.88,70.88,21416.0,54.7705,54.7782,54.701,54.701,21416.0
2016-11-18 12:30:00,70.89,70.9,70.87,70.88,19038.0,54.7087,54.7164,54.6933,54.701,19038.0
2016-11-18 12:35:00,70.87,70.94,70.86,70.94,29787.0,54.6933,54.7473,54.6856,54.7473,29787.0
2016-11-18 12:40:00,70.94,71.01,70.94,71.0,16826.0,54.7473,54.8013,54.7473,54.7936,16826.0
2016-11-18 12:45:00,71.0,71.02,70.97,70.97,24193.0,54.7936,54.8091,54.7705,54.7705,24193.0
2016-11-18 12:50:00,70.96,70.96,70.86,70.87,22903.0,54.7628,54.7628,54.6856,54.6933,22903.0
2016-11-18 12:55:00,70.88,70.97,70.87,70.97,16285.0,54.701,54.7705,54.6933,54.7705,16285.0
2016-11-18 13:00:00,70.97,70.99,70.95,70.98,12413.0,54.7705,54.7859,54.755,54.7782,12413.0
2016-11-18 13:05:00,70.98,70.99,70.95,70.99,14575.0,54.7782,54.7859,54.755,54.7859,14575.0
2016-11-18 13:10:00,70.99,70.99,70.94,70.95,15328.0,54.7859,54.7859,54.7473,54.755,15328.0
2016-11-18 13:15:00,70.97,70.98,70.95,70.97,10804.0,54.7705,54.7782,54.755,54.7705,10804.0
2016-11-18 13:20:00,70.98,71.0,70.96,70.98,18181.0,54.7782,54.7936,54.7628,54.7782,18181.0
2016-11-18 13:25:00,70.97,71.0,70.97,70.97,11601.0,54.7705,54.7936,54.7705,54.7705,11601.0
2016-11-18 13:30:00,70.98,70.99,70.93,70.95,14900.0,54.7782,54.7859,54.7396,54.755,14900.0
2016-11-18 13:35:00,70.95,71.01,70.94,71.01,17368.0,54.755,54.8013,54.7473,54.8013,17368.0
2016-11-18 13:40:00,71.01,71.02,70.96,70.97,19098.0,54.8013,54.8091,54.7628,54.7705,19098.0
2016-11-18 13:45:00,70.96,71.02,70.95,70.96,38432.0,54.7628,54.8091,54.755,54.7628,38432.0
2016-11-18 13:50:00,70.96,70.97,70.91,70.92,10398.0,54.7628,54.7705,54.7242,54.7319,10398.0
2016-11-18 13:55:00,70.92,70.96,70.92,70.95,11061.0,54.7319,54.7628,54.7319,54.755,11061.0
2016-11-18 14:00:00,70.95,70.99,70.95,70.97,18238.0,54.755,54.7859,54.755,54.7705,18238.0
2016-11-18 14:05:00,70.96,70.97,70.9,70.95,19072.0,54.7628,54.7705,54.7164,54.755,19072.0
2016-11-18 14:10:00,70.94,70.99,70.93,70.97,14175.0,54.7473,54.7859,54.7396,54.7705,14175.0
2016-11-18 14:15:00,70.98,71.02,70.93,70.93,16633.0,54.7782,54.8091,54.7396,54.7396,16633.0
2016-11-18 14:20:00,70.93,70.96,70.93,70.95,14470.0,54.7396,54.7628,54.7396,54.755,14470.0
2016-11-18 14:25:00,70.95,70.95,70.78,70.8,18196.0,54.755,54.755,54.6238,54.6393,18196.0
2016-11-18 14:30:00,70.81,70.85,70.8,70.81,12787.0,54.647,54.6779,54.6393,54.647,12787.0
2016-11-18 14:35:00,70.82,70.84,70.81,70.84,17565.0,54.6547,54.6701,54.647,54.6701,17565.0
2016-11-18 14:40:00,70.84,70.84,70.78,70.84,35512.0,54.6701,54.6701,54.6238,54.6701,35512.0
2016-11-18 14:45:00,70.83,70.84,70.76,70.78,17274.0,54.6624,54.6701,54.6084,54.6238,17274.0
2016-11-18 14:50:00,70.79,70.79,70.74,70.78,11723.0,54.6316,54.6316,54.593,54.6238,11723.0
2016-11-18 14:55:00,70.78,70.81,70.78,70.81,10387.0,54.6238,54.647,54.6238,54.647,10387.0
2016-11-18 15:00:00,70.8,70.82,70.78,70.81,21452.0,54.6393,54.6547,54.6238,54.647,21452.0
2016-11-18 15:05:00,70.81,70.82,70.77,70.81,20081.0,54.647,54.6547,54.6161,54.647,20081.0
2016-11-18 15:10:00,70.81,70.85,70.81,70.81,15410.0,54.647,54.6779,54.647,54.647,15410.0
2016-11-18 15:15:00,70.81,70.86,70.81,70.83,28567.0,54.647,54.6856,54.647,54.6624,28567.0
2016-11-18 15:20:00,70.82,70.87,70.82,70.84,26314.0,54.6547,54.6933,54.6547,54.6701,26314.0
2016-11-18 15:25:00,70.84,70.85,70.8,70.81,27476.0,54.6701,54.6779,54.6393,54.647,27476.0
2016-11-18 15:30:00,70.81,70.84,70.81,70.83,21820.0,54.647,54.6701,54.647,54.6624,21820.0
2016-11-18 15:35:00,70.83,70.92,70.83,70.9,25941.0,54.6624,54.7319,54.6624,54.7164,25941.0
2016-11-18 15:40:00,70.9,70.93,70.86,70.9,34210.0,54.7164,54.7396,54.6856,54.7164,34210.0
2016-11-18 15:45:00,70.89,70.93,70.86,70.86,36207.0,54.7087,54.7396,54.6856,54.6856,36207.0
2016-11-18 15:50:00,70.86,70.86,70.77,70.77,26689.0,54.6856,54.6856,54.6161,54.6161,26689.0
2016-11-18 15:55:00,70.77,70.79,70.7,70.78,116068.0,54.6161,54.6316,54.5621,54.6238,116068.0
2016-11-21 09:30:00,70.85,71.12,70.76,70.95,39577.0,54.6779,54.8862,54.6084,54.755,39577.0
2016-11-21 09:35:00,70.98,71.04,70.67,70.74,25943.0,54.7782,54.8245,54.5389,54.593,25943.0
2016-11-21 09:40:00,70.71,70.76,70.47,70.66,35109.0,54.5698,54.6084,54.3846,54.5312,35109.0
2016-11-21 09:45:00,70.66,71.16,70.66,71.11,28210.0,54.5312,54.9171,54.5312,54.8785,28210.0
2016-11-21 09:50:00,71.11,71.17,71.0,71.03,17367.0,54.8785,54.9248,54.7936,54.8168,17367.0
2016-11-21 09:55:00,71.03,71.03,70.77,70.9,20203.0,54.8168,54.8168,54.6161,54.7164,20203.0
2016-11-21 10:00:00,70.9,70.91,70.81,70.86,35275.0,54.7164,54.7242,54.647,54.6856,35275.0
2016-11-21 10:05:00,70.89,71.15,70.86,70.97,37738.0,54.7087,54.9094,54.6856,54.7705,37738.0
2016-11-21 10:10:00,70.95,70.97,70.83,70.88,35769.0,54.755,54.7705,54.6624,54.701,35769.0
2016-11-21 10:15:00,70.88,70.9,70.76,70.78,34389.0,54.701,54.7164,54.6084,54.6238,34389.0
2016-11-21 10:20:00,70.78,70.81,70.69,70.76,40258.0,54.6238,54.647,54.5544,54.6084,40258.0
2016-11-21 10:25:00,70.75,70.86,70.72,70.77,30370.0,54.6007,54.6856,54.5775,54.6161,30370.0
2016-11-21 10:30:00,70.77,70.82,70.6,70.6,40674.0,54.6161,54.6547,54.4849,54.4849,40674.0
2016-11-21 10:35:00,70.6,70.61,70.48,70.48,50802.0,54.4849,54.4926,54.3923,54.3923,50802.0
2016-11-21 10:40:00,70.48,70.5,70.37,70.43,27193.0,54.3923,54.4078,54.3074,54.3537,27193.0
2016-11-21 10:45:00,70.44,70.44,70.35,70.42,25716.0,54.3614,54.3614,54.292,54.346,25716.0
2016-11-21 10:50:00,70.42,70.42,70.3,70.3,31611.0,54.346,54.346,54.2534,54.2534,31611.0
2016-11-21 10:55:00,70.31,70.39,70.25,70.25,55795.0,54.2611,54.3229,54.2148,54.2148,55795.0
2016-11-21 11:00:00,70.26,70.29,70.17,70.19,37831.0,54.2225,54.2457,54.1531,54.1685,37831.0
2016-11-21 11:05:00,70.2,70.29,70.18,70.23,28390.0,54.1762,54.2457,54.1608,54.1994,28390.0
2016-11-21 11:10:00,70.24,70.24,70.18,70.21,25787.0,54.2071,54.2071,54.1608,54.1839,25787.0
2016-11-21 11:15:00,70.22,70.26,70.21,70.23,24721.0,54.1917,54.2225,54.1839,54.1994,24721.0
2016-11-21 11:20:00,70.22,70.22,70.14,70.19,24275.0,54.1917,54.1917,54.1299,54.1685,24275.0
2016-11-21 11:25:00,70.2,70.3,70.2,70.3,23867.0,54.1762,54.2534,54.1762,54.2534,23867.0
2016-11-21 11:30:00,70.29,70.33,70.22,70.25,21566.0,54.2457,54.2766,54.1917,54.2148,21566.0
2016-11-21 11:35:00,70.25,70.31,70.23,70.3,27551.0,54.2148,54.2611,54.1994,54.2534,27551.0
2016-11-21 11:40:00,70.31,70.38,70.31,70.37,17690.0,54.2611,54.3151,54.2611,54.3074,17690.0
2016-11-21 11:45:00,70.37,70.39,70.33,70.37,24846.0,54.3074,54.3229,54.2766,54.3074,24846.0
2016-11-21 11:50:00,70.38,70.47,70.38,70.46,14812.0,54.3151,54.3846,54.3151,54.3769,14812.0
2016-11-21 11:55:00,70.48,70.51,70.41,70.47,20557.0,54.3923,54.4155,54.3383,54.3846,20557.0
2016-11-21 12:00:00,70.48,70.5,70.46,70.47,11059.0,54.3923,54.4078,54.3769,54.3846,11059.0
2016-11-21 12:05:00,70.46,70.53,70.46,70.53,79389.0,54.3769,54.4309,54.3769,54.4309,79389.0
2016-11-21 12:10:00,70.53,70.55,70.45,70.45,35403.0,54.4309,54.4463,54.3692,54.3692,35403.0
2016-11-21 12:15:00,70.45,70.45,70.34,70.34,33957.0,54.3692,54.3692,54.2843,54.2843,33957.0
2016-11-21 12:20:00,70.35,70.49,70.35,70.48,14122.0,54.292,54.4,54.292,54.3923,14122.0
2016-11-21 12:25:00,70.48,70.5,70.45,70.47,11753.0,54.3923,54.4078,54.3692,54.3846,11753.0
2016-11-21 12:30:00,70.48,70.57,70.47,70.57,18939.0,54.3923,54.4618,54.3846,54.4618,18939.0
2016-11-21 12:35:00,70.56,70.56,70.48,70.53,13152.0,54.4541,54.4541,54.3923,54.4309,13152.0
2016-11-21 12:40:00,70.54,70.54,70.47,70.51,17702.0,54.4386,54.4386,54.3846,54.4155,17702.0
2016-11-21 12:45:00,70.52,70.54,70.42,70.43,10709.0,54.4232,54.4386,54.346,54.3537,10709.0
2016-11-21 12:50:00,70.42,70.5,70.42,70.48,9818.0,54.346,54.4078,54.346,54.3923,9818.0
2016-11-21 12:55:00,70.49,70.49,70.39,70.4,13436.0,54.4,54.4,54.3229,54.3306,13436.0
2016-11-21 13:00:00,70.4,70.44,70.39,70.43,14302.0,54.3306,54.3614,54.3229,54.3537,14302.0
2016-11-21 13:05:00,70.43,70.46,70.4,70.43,15266.0,54.3537,54.3769,54.3306,54.3537,15266.0
2016-11-21 13:10:00,70.42,70.43,70.39,70.41,15353.0,54.346,54.3537,54.3229,54.3383,15353.0
2016-11-21 13:15:00,70.41,70.46,70.4,70.44,16717.0,54.3383,54.3769,54.3306,54.3614,16717.0
2016-11-21 13:20:00,70.44,70.5,70.4,70.49,18332.0,54.3614,54.4078,54.3306,54.4,18332.0
2016-11-21 13:25:00,70.48,70.5,70.44,70.47,48205.0,54.3923,54.4078,54.3614,54.3846,48205.0
2016-11-21 13:30:00,70.48,70.49,70.38,70.4,18209.0,54.3923,54.4,54.3151,54.3306,18209.0
2016-11-21 13:35:00,70.4,70.44,70.38,70.43,14283.0,54.3306,54.3614,54.3151,54.3537,14283.0
2016-11-21 13:40:00,70.43,70.43,70.34,70.36,14740.0,54.3537,54.3537,54.2843,54.2997,14740.0
2016-11-21 13:45:00,70.36,70.37,70.27,70.28,15366.0,54.2997,54.3074,54.2302,54.238,15366.0
2016-11-21 13:50:00,70.28,70.31,70.27,70.28,14532.0,54.238,54.2611,54.2302,54.238,14532.0
2016-11-21 13:55:00,70.28,70.28,70.21,70.22,24114.0,54.238,54.238,54.1839,54.1917,24114.0
2016-11-21 14:00:00,70.21,70.24,70.2,70.2,24143.0,54.1839,54.2071,54.1762,54.1762,24143.0
2016-11-21 14:05:00,70.2,70.2,70.09,70.09,40785.0,54.1762,54.1762,54.0913,54.0913,40785.0
2016-11-21 14:10:00,70.09,70.1,70.03,70.03,45543.0,54.0913,54.0991,54.045,54.045,45543.0
2016-11-21 14:15:00,70.03,70.06,69.99,70.06,44347.0,54.045,54.0682,54.0142,54.0682,44347.0
2016-11-21 14:20:00,70.06,70.07,70.02,70.03,32838.0,54.0682,54.0759,54.0373,54.045,32838.0
2016-11-21 14:25:00,70.03,70.04,70.0,70.01,31131.0,54.045,54.0527,54.0219,54.0296,31131.0
2016-11-21 14:30:00,70.02,70.05,69.99,70.02,39061.0,54.0373,54.0605,54.0142,54.0373,39061.0
2016-11-21 14:35:00,70.01,70.1,69.98,70.1,77409.0,54.0296,54.0991,54.0064,54.0991,77409.0
2016-11-21 14:40:00,70.09,70.1,69.99,70.0,68805.0,54.0913,54.0991,54.0142,54.0219,68805.0
2016-11-21 14:45:00,70.0,70.04,69.99,70.04,48909.0,54.0219,54.0527,54.0142,54.0527,48909.0
2016-11-21 14:50:00,70.05,70.06,69.95,69.96,75298.0,54.0605,54.0682,53.9833,53.991,75298.0
2016-11-21 14:55:00,69.97,69.99,69.95,69.98,30884.0,53.9987,54.0142,53.9833,54.0064,30884.0
2016-11-21 15:00:00,69.99,70.03,69.98,69.99,30114.0,54.0142,54.045,54.0064,54.0142,30114.0
2016-11-21 15:05:00,69.99,70.03,69.98,70.03,21259.0,54.0142,54.045,54.0064,54.045,21259.0
2016-11-21 15:10:00,70.02,70.03,70.0,70.01,26617.0,54.0373,54.045,54.0219,54.0296,26617.0
2016-11-21 15:15:00,70.02,70.12,70.01,70.12,41706.0,54.0373,54.1145,54.0296,54.1145,41706.0
2016-11-21 15:20:00,70.11,70.11,70.01,70.02,26584.0,54.1068,54.1068,54.0296,54.0373,26584.0
2016-11-21 15:25:00,70.03,70.03,70.0,70.01,44582.0,54.045,54.045,54.0219,54.0296,44582.0
2016-11-21 15:30:00,70.01,70.04,69.99,70.0,58459.0,54.0296,54.0527,54.0142,54.0219,58459.0
2016-11-21 15:35:00,70.0,70.05,69.99,70.04,52965.0,54.0219,54.0605,54.0142,54.0527,52965.0
2016-11-21 15:40:00,70.04,70.06,70.03,70.06,64797.0,54.0527,54.0682,54.045,54.0682,64797.0
2016-11-21 15:45:00,70.06,70.1,70.04,70.1,105243.0,54.0682,54.0991,54.0527,54.0991,105243.0
2016-11-21 15:50:00,70.09,70.22,70.06,70.19,144725.0,54.0913,54.1917,54.0682,54.1685,144725.0
2016-11-21 15:55:00,70.19,70.28,70.17,70.25,171936.0,54.1685,54.238,54.1531,54.2148,171936.0
2016-11-22 09:30:00,70.16,70.16,69.89,69.98,43136.0,54.1454,54.1454,53.937,54.0064,43136.0
2016-11-22 09:35:00,70.0,70.03,69.79,70.01,54416.0,54.0219,54.045,53.8598,54.0296,54416.0
2016-11-22 09:40:00,70.06,70.26,69.97,70.22,24748.0,54.0682,54.2225,53.9987,54.1917,24748.0
2016-11-22 09:45:00,70.22,70.41,70.22,70.36,23697.0,54.1917,54.3383,54.1917,54.2997,23697.0
2016-11-22 09:50:00,70.31,70.39,70.25,70.37,13562.0,54.2611,54.3229,54.2148,54.3074,13562.0
2016-11-22 09:55:00,70.32,70.4,70.28,70.35,18214.0,54.2688,54.3306,54.238,54.292,18214.0
2016-11-22 10:00:00,70.35,70.41,70.23,70.28,24162.0,54.292,54.3383,54.1994,54.238,24162.0
2016-11-22 10:05:00,70.27,70.33,70.22,70.27,14230.0,54.2302,54.2766,54.1917,54.2302,14230.0
2016-11-22 10:10:00,70.27,70.28,70.06,70.13,32923.0,54.2302,54.238,54.0682,54.1222,32923.0
2016-11-22 10:15:00,70.12,70.17,70.1,70.1,18395.0,54.1145,54.1531,54.0991,54.0991,18395.0
2016-11-22 10:20:00,70.1,70.26,70.08,70.19,23372.0,54.0991,54.2225,54.0836,54.1685,23372.0
2016-11-22 10:25:00,70.18,70.26,70.13,70.25,18404.0,54.1608,54.2225,54.1222,54.2148,18404.0
2016-11-22 10:30:00,70.23,70.26,70.13,70.23,23628.0,54.1994,54.2225,54.1222,54.1994,23628.0
2016-11-22 10:35:00,70.21,70.22,70.11,70.11,29601.0,54.1839,54.1917,54.1068,54.1068,29601.0
2016-11-22 10:40:00,70.11,70.18,69.91,69.91,44090.0,54.1068,54.1608,53.9524,53.9524,44090.0
2016-11-22 10:45:00,69.91,69.95,69.86,69.88,28638.0,53.9524,53.9833,53.9138,53.9293,28638.0
2016-11-22 10:50:00,69.89,69.94,69.8,69.93,34430.0,53.937,53.9756,53.8675,53.9679,34430.0
2016-11-22 10:55:00,69.94,70.01,69.89,69.96,63350.0,53.9756,54.0296,53.937,53.991,63350.0
2016-11-22 11:00:00,69.93,69.95,69.71,69.71,45895.0,53.9679,53.9833,53.7981,53.7981,45895.0
2016-11-22 11:05:00,69.7,69.76,69.61,69.63,80385.0,53.7904,53.8367,53.7209,53.7363,80385.0
2016-11-22 11:10:00,69.65,69.7,69.41,69.48,44205.0,53.7518,53.7904,53.5666,53.6206,44205.0
2016-11-22 11:15:00,69.46,69.66,69.46,69.63,23821.0,53.6051,53.7595,53.6051,53.7363,23821.0
2016-11-22 11:20:00,69.66,69.66,69.51,69.52,23132.0,53.7595,53.7595,53.6437,53.6514,23132.0
2016-11-22 11:25:00,69.51,69.59,69.42,69.52,20974.0,53.6437,53.7055,53.5743,53.6514,20974.0
2016-11-22 11:30:00,69.52,69.53,69.4,69.48,22645.0,53.6514,53.6592,53.5588,53.6206,22645.0
2016-11-22 11:35:00,69.47,69.48,69.35,69.42,71541.0,53.6129,53.6206,53.5202,53.5743,71541.0
2016-11-22 11:40:00,69.44,69.5,69.43,69.5,17686.0,53.5897,53.636,53.582,53.636,17686.0
2016-11-22 11:45:00,69.5,69.66,69.47,69.62,53294.0,53.636,53.7595,53.6129,53.7286,53294.0
2016-11-22 11:50:00,69.64,69.8,69.64,69.8,64857.0,53.7441,53.8675,53.7441,53.8675,64857.0
2016-11-22 11:55:00,69.8,69.88,69.75,69.8,26912.0,53.8675,53.9293,53.8289,53.8675,26912.0
2016-11-22 12:00:00,69.8,69.82,69.74,69.79,23190.0,53.8675,53.883,53.8212,53.8598,23190.0
2016-11-22 12:05:00,69.81,69.89,69.8,69.83,17085.0,53.8752,53.937,53.8675,53.8907,17085.0
2016-11-22 12:10:00,69.81,69.9,69.78,69.9,27500.0,53.8752,53.9447,53.8521,53.9447,27500.0
2016-11-22 12:15:00,69.91,70.01,69.91,70.01,41656.0,53.9524,54.0296,53.9524,54.0296,41656.0
2016-11-22 12:20:00,70.0,70.05,69.99,70.04,14472.0,54.0219,54.0605,54.0142,54.0527,14472.0
2016-11-22 12:25:00,70.04,70.05,70.0,70.05,6390.0,54.0527,54.0605,54.0219,54.0605,6390.0
2016-11-22 12:30:00,70.03,70.11,70.01,70.09,23801.0,54.045,54.1068,54.0296,54.0913,23801.0
2016-11-22 12:35:00,70.11,70.12,70.03,70.06,14995.0,54.1068,54.1145,54.045,54.0682,14995.0
2016-11-22 12:40:00,70.07,70.12,70.07,70.11,13443.0,54.0759,54.1145,54.0759,54.1068,13443.0
2016-11-22 12:45:00,70.1,70.11,70.01,70.07,15238.0,54.0991,54.1068,54.0296,54.0759,15238.0
2016-11-22 12:50:00,70.06,70.08,70.04,70.04,9302.0,54.0682,54.0836,54.0527,54.0527,9302.0
2016-11-22 12:55:00,70.04,70.12,70.02,70.11,16534.0,54.0527,54.1145,54.0373,54.1068,16534.0
2016-11-22 13:00:00,70.09,70.13,70.02,70.07,21817.0,54.0913,54.1222,54.0373,54.0759,21817.0
2016-11-22 13:05:00,70.05,70.09,70.02,70.09,17445.0,54.0605,54.0913,54.0373,54.0913,17445.0
2016-11-22 13:10:00,70.09,70.11,70.06,70.11,28011.0,54.0913,54.1068,54.0682,54.1068,28011.0
2016-11-22 13:15:00,70.11,70.12,70.01,70.02,8980.0,54.1068,54.1145,54.0296,54.0373,8980.0
2016-11-22 13:20:00,70.0,70.1,70.0,70.09,13344.0,54.0219,54.0991,54.0219,54.0913,13344.0
2016-11-22 13:25:00,70.09,70.11,69.95,69.97,25626.0,54.0913,54.1068,53.9833,53.9987,25626.0
2016-11-22 13:30:00,69.97,70.03,69.97,70.03,12400.0,53.9987,54.045,53.9987,54.045,12400.0
2016-11-22 13:35:00,70.02,70.07,69.99,70.07,16189.0,54.0373,54.0759,54.0142,54.0759,16189.0
2016-11-22 13:40:00,70.07,70.1,70.01,70.04,6323.0,54.0759,54.0991,54.0296,54.0527,6323.0
2016-11-22 13:45:00,70.01,70.04,69.91,69.93,14229.0,54.0296,54.0527,53.9524,53.9679,14229.0
2016-11-22 13:50:00,69.92,70.0,69.91,69.98,29388.0,53.9601,54.0219,53.9524,54.0064,29388.0
2016-11-22 13:55:00,69.97,70.03,69.97,69.97,21807.0,53.9987,54.045,53.9987,53.9987,21807.0
2016-11-22 14:00:00,69.97,70.04,69.96,70.0,47166.0,53.9987,54.0527,53.991,54.0219,47166.0
2016-11-22 14:05:00,70.0,70.07,69.95,69.97,53011.0,54.0219,54.0759,53.9833,53.9987,53011.0
2016-11-22 14:10:00,69.96,69.97,69.85,69.85,9714.0,53.991,53.9987,53.9061,53.9061,9714.0
2016-11-22 14:15:00,69.86,69.95,69.84,69.9,14532.0,53.9138,53.9833,53.8984,53.9447,14532.0
2016-11-22 14:20:00,69.9,69.92,69.88,69.9,11659.0,53.9447,53.9601,53.9293,53.9447,11659.0
2016-11-22 14:25:00,69.91,69.93,69.87,69.87,14485.0,53.9524,53.9679,53.9216,53.9216,14485.0
2016-11-22 14:30:00,69.88,69.97,69.87,69.95,13466.0,53.9293,53.9987,53.9216,53.9833,13466.0
2016-11-22 14:35:00,69.96,70.01,69.89,69.91,16680.0,53.991,54.0296,53.937,53.9524,16680.0
2016-11-22 14:40:00,69.91,69.98,69.9,69.95,24561.0,53.9524,54.0064,53.9447,53.9833,24561.0
2016-11-22 14:45:00,69.96,70.02,69.94,70.01,14173.0,53.991,54.0373,53.9756,54.0296,14173.0
2016-11-22 14:50:00,70.01,70.05,69.97,70.0,16920.0,54.0296,54.0605,53.9987,54.0219,16920.0
2016-11-22 14:55:00,70.02,70.08,70.01,70.05,20430.0,54.0373,54.0836,54.0296,54.0605,20430.0
2016-11-22 15:00:00,70.06,70.1,70.04,70.05,20871.0,54.0682,54.0991,54.0527,54.0605,20871.0
2016-11-22 15:05:00,70.05,70.11,70.05,70.06,26109.0,54.0605,54.1068,54.0605,54.0682,26109.0
2016-11-22 15:10:00,70.06,70.11,70.05,70.05,35074.0,54.0682,54.1068,54.0605,54.0605,35074.0
2016-11-22 15:15:00,70.05,70.11,70.04,70.08,19599.0,54.0605,54.1068,54.0527,54.0836,19599.0
2016-11-22 15:20:00,70.09,70.1,70.05,70.1,15630.0,54.0913,54.0991,54.0605,54.0991,15630.0
2016-11-22 15:25:00,70.1,70.1,70.04,70.05,23180.0,54.0991,54.0991,54.0527,54.0605,23180.0
2016-11-22 15:30:00,70.06,70.13,70.06,70.08,27493.0,54.0682,54.1222,54.0682,54.0836,27493.0
2016-11-22 15:35:00,70.07,70.09,70.05,70.06,30585.0,54.0759,54.0913,54.0605,54.0682,30585.0
2016-11-22 15:40:00,70.06,70.08,70.05,70.06,42676.0,54.0682,54.0836,54.0605,54.0682,42676.0
2016-11-22 15:45:00,70.07,70.22,70.07,70.17,73510.0,54.0759,54.1917,54.0759,54.1531,73510.0
2016-11-22 15:50:00,70.16,70.19,70.14,70.18,46024.0,54.1454,54.1685,54.1299,54.1608,46024.0
2016-11-22 15:55:00,70.19,70.22,70.12,70.12,141708.0,54.1685,54.1917,54.1145,54.1145,141708.0
2016-11-23 09:30:00,69.79,69.83,69.64,69.83,36612.0,53.8598,53.8907,53.7441,53.8907,36612.0
2016-11-23 09:35:00,69.76,70.01,69.76,69.99,34846.0,53.8367,54.0296,53.8367,54.0142,34846.0
2016-11-23 09:40:00,70.0,70.03,69.91,69.91,30501.0,54.0219,54.045,53.9524,53.9524,30501.0
2016-11-23 09:45:00,69.88,70.05,69.81,70.0,15408.0,53.9293,54.0605,53.8752,54.0219,15408.0
2016-11-23 09:50:00,69.96,70.0,69.89,69.98,11529.0,53.991,54.0219,53.937,54.0064,11529.0
2016-11-23 09:55:00,69.99,70.03,69.93,69.94,12744.0,54.0142,54.045,53.9679,53.9756,12744.0
2016-11-23 10:00:00,69.95,70.11,69.91,70.03,24754.0,53.9833,54.1068,53.9524,54.045,24754.0
2016-11-23 10:05:00,70.01,70.13,69.98,70.07,21062.0,54.0296,54.1222,54.0064,54.0759,21062.0
2016-11-23 10:10:00,70.09,70.24,70.08,70.1,21396.0,54.0913,54.2071,54.0836,54.0991,21396.0
2016-11-23 10:15:00,70.11,70.18,70.02,70.17,26695.0,54.1068,54.1608,54.0373,54.1531,26695.0
2016-11-23 10:20:00,70.15,70.16,70.08,70.09,8990.0,54.1376,54.1454,54.0836,54.0913,8990.0
2016-11-23 10:25:00,70.07,70.33,70.07,70.29,14000.0,54.0759,54.2766,54.0759,54.2457,14000.0
2016-11-23 10:30:00,70.28,70.37,70.22,70.3,17431.0,54.238,54.3074,54.1917,54.2534,17431.0
2016-11-23 10:35:00,70.26,70.32,70.21,70.31,59543.0,54.2225,54.2688,54.1839,54.2611,59543.0
2016-11-23 10:40:00,70.33,70.48,70.33,70.48,14721.0,54.2766,54.3923,54.2766,54.3923,14721.0
2016-11-23 10:45:00,70.49,70.5,70.3,70.35,34387.0,54.4,54.4078,54.2534,54.292,34387.0
2016-11-23 10:50:00,70.35,70.35,70.26,70.28,11629.0,54.292,54.292,54.2225,54.238,11629.0
2016-11-23 10:55:00,70.29,70.36,70.27,70.27,16245.0,54.2457,54.2997,54.2302,54.2302,16245.0
2016-11-23 11:00:00,70.29,70.35,70.27,70.28,13042.0,54.2457,54.292,54.2302,54.238,13042.0
2016-11-23 11:05:00,70.29,70.3,70.18,70.18,10000.0,54.2457,54.2534,54.1608,54.1608,10000.0
2016-11-23 11:10:00,70.17,70.17,70.1,70.14,9574.0,54.1531,54.1531,54.0991,54.1299,9574.0
2016-11-23 11:15:00,70.15,70.2,70.11,70.18,13199.0,54.1376,54.1762,54.1068,54.1608,13199.0
2016-11-23 11:20:00,70.17,70.23,70.09,70.1,34953.0,54.1531,54.1994,54.0913,54.0991,34953.0
2016-11-23 11:25:00,70.1,70.11,70.0,70.0,27896.0,54.0991,54.1068,54.0219,54.0219,27896.0
2016-11-23 11:30:00,70.01,70.04,69.93,70.0,25836.0,54.0296,54.0527,53.9679,54.0219,25836.0
2016-11-23 11:35:00,70.0,70.04,69.98,70.03,17005.0,54.0219,54.0527,54.0064,54.045,17005.0
2016-11-23 11:40:00,70.04,70.16,70.04,70.07,14769.0,54.0527,54.1454,54.0527,54.0759,14769.0
2016-11-23 11:45:00,70.06,70.08,70.02,70.04,13460.0,54.0682,54.0836,54.0373,54.0527,13460.0
2016-11-23 11:50:00,70.02,70.13,70.01,70.1,13051.0,54.0373,54.1222,54.0296,54.0991,13051.0
2016-11-23 11:55:00,70.13,70.17,70.13,70.14,32888.0,54.1222,54.1531,54.1222,54.1299,32888.0
2016-11-23 12:00:00,70.15,70.25,70.14,70.2,10383.0,54.1376,54.2148,54.1299,54.1762,10383.0
2016-11-23 12:05:00,70.2,70.2,70.11,70.13,13928.0,54.1762,54.1762,54.1068,54.1222,13928.0
2016-11-23 12:10:00,70.17,70.25,70.17,70.2,6798.0,54.1531,54.2148,54.1531,54.1762,6798.0
2016-11-23 12:15:00,70.21,70.21,70.13,70.17,26146.0,54.1839,54.1839,54.1222,54.1531,26146.0
2016-11-23 12:20:00,70.17,70.25,70.17,70.24,15495.0,54.1531,54.2148,54.1531,54.2071,15495.0
2016-11-23 12:25:00,70.24,70.24,70.16,70.22,16379.0,54.2071,54.2071,54.1454,54.1917,16379.0
2016-11-23 12:30:00,70.19,70.2,70.15,70.16,10734.0,54.1685,54.1762,54.1376,54.1454,10734.0
2016-11-23 12:35:00,70.15,70.16,70.13,70.15,14327.0,54.1376,54.1454,54.1222,54.1376,14327.0
2016-11-23 12:40:00,70.15,70.2,70.15,70.18,16409.0,54.1376,54.1762,54.1376,54.1608,16409.0
2016-11-23 12:45:00,70.18,70.2,70.13,70.13,9831.0,54.1608,54.1762,54.1222,54.1222,9831.0
2016-11-23 12:50:00,70.14,70.23,70.14,70.2,15771.0,54.1299,54.1994,54.1299,54.1762,15771.0
2016-11-23 12:55:00,70.19,70.21,70.18,70.2,8238.0,54.1685,54.1839,54.1608,54.1762,8238.0
2016-11-23 13:00:00,70.2,70.2,70.13,70.19,7717.0,54.1762,54.1762,54.1222,54.1685,7717.0
2016-11-23 13:05:00,70.2,70.2,70.16,70.19,7422.0,54.1762,54.1762,54.1454,54.1685,7422.0
2016-11-23 13:10:00,70.19,70.21,70.18,70.21,4902.0,54.1685,54.1839,54.1608,54.1839,4902.0
2016-11-23 13:15:00,70.2,70.21,70.12,70.15,14633.0,54.1762,54.1839,54.1145,54.1376,14633.0
2016-11-23 13:20:00,70.15,70.15,70.13,70.14,16373.0,54.1376,54.1376,54.1222,54.1299,16373.0
2016-11-23 13:25:00,70.14,70.16,70.13,70.15,15183.0,54.1299,54.1454,54.1222,54.1376,15183.0
2016-11-23 13:30:00,70.15,70.18,70.13,70.17,14840.0,54.1376,54.1608,54.1222,54.1531,14840.0
2016-11-23 13:35:00,70.17,70.19,70.13,70.14,29338.0,54.1531,54.1685,54.1222,54.1299,29338.0
2016-11-23 13:40:00,70.14,70.21,70.13,70.18,35704.0,54.1299,54.1839,54.1222,54.1608,35704.0
2016-11-23 13:45:00,70.18,70.25,70.16,70.25,31188.0,54.1608,54.2148,54.1454,54.2148,31188.0
2016-11-23 13:50:00,70.24,70.3,70.24,70.28,39085.0,54.2071,54.2534,54.2071,54.238,39085.0
2016-11-23 13:55:00,70.27,70.28,70.22,70.26,6875.0,54.2302,54.238,54.1917,54.2225,6875.0
2016-11-23 14:00:00,70.26,70.37,70.25,70.33,13446.0,54.2225,54.3074,54.2148,54.2766,13446.0
2016-11-23 14:05:00,70.34,70.44,70.33,70.4,9245.0,54.2843,54.3614,54.2766,54.3306,9245.0
2016-11-23 14:10:00,70.39,70.48,70.39,70.48,11822.0,54.3229,54.3923,54.3229,54.3923,11822.0
2016-11-23 14:15:00,70.47,70.48,70.4,70.4,9072.0,54.3846,54.3923,54.3306,54.3306,9072.0
2016-11-23 14:20:00,70.4,70.49,70.4,70.44,11259.0,54.3306,54.4,54.3306,54.3614,11259.0
2016-11-23 14:25:00,70.44,70.53,70.44,70.52,9400.0,54.3614,54.4309,54.3614,54.4232,9400.0
2016-11-23 14:30:00,70.52,70.54,70.46,70.47,13148.0,54.4232,54.4386,54.3769,54.3846,13148.0
2016-11-23 14:35:00,70.46,70.47,70.35,70.36,9570.0,54.3769,54.3846,54.292,54.2997,9570.0
2016-11-23 14:40:00,70.36,70.39,70.34,70.34,10385.0,54.2997,54.3229,54.2843,54.2843,10385.0
2016-11-23 14:45:00,70.33,70.34,70.31,70.32,7735.0,54.2766,54.2843,54.2611,54.2688,7735.0
2016-11-23 14:50:00,70.32,70.33,70.29,70.31,9247.0,54.2688,54.2766,54.2457,54.2611,9247.0
2016-11-23 14:55:00,70.31,70.31,70.26,70.29,12117.0,54.2611,54.2611,54.2225,54.2457,12117.0
2016-11-23 15:00:00,70.29,70.39,70.29,70.39,5915.0,54.2457,54.3229,54.2457,54.3229,5915.0
2016-11-23 15:05:00,70.38,70.41,70.35,70.4,8569.0,54.3151,54.3383,54.292,54.3306,8569.0
2016-11-23 15:10:00,70.39,70.4,70.34,70.38,18830.0,54.3229,54.3306,54.2843,54.3151,18830.0
2016-11-23 15:15:00,70.37,70.41,70.36,70.41,13095.0,54.3074,54.3383,54.2997,54.3383,13095.0
2016-11-23 15:20:00,70.4,70.44,70.38,70.42,14609.0,54.3306,54.3614,54.3151,54.346,14609.0
2016-11-23 15:25:00,70.42,70.5,70.42,70.48,21801.0,54.346,54.4078,54.346,54.3923,21801.0
2016-11-23 15:30:00,70.48,70.5,70.4,70.41,36509.0,54.3923,54.4078,54.3306,54.3383,36509.0
2016-11-23 15:35:00,70.42,70.42,70.37,70.38,26468.0,54.346,54.346,54.3074,54.3151,26468.0
2016-11-23 15:40:00,70.38,70.5,70.37,70.45,36971.0,54.3151,54.4078,54.3074,54.3692,36971.0
2016-11-23 15:45:00,70.46,70.58,70.45,70.5,42949.0,54.3769,54.4695,54.3692,54.4078,42949.0
2016-11-23 15:50:00,70.49,70.54,70.49,70.53,48445.0,54.4,54.4386,54.4,54.4309,48445.0
2016-11-23 15:55:00,70.53,70.55,70.5,70.54,53316.0,54.4309,54.4463,54.4078,54.4386,53316.0
2016-11-25 09:30:00,70.96,71.84,70.83,71.42,48562.0,54.7628,55.4419,54.6624,55.1178,48562.0
2016-11-25 09:35:00,71.32,71.41,70.67,70.75,20097.0,55.0406,55.11,54.5389,54.6007,20097.0
2016-11-25 09:40:00,70.77,70.93,70.64,70.73,22272.0,54.6161,54.7396,54.5158,54.5853,22272.0
2016-11-25 09:45:00,70.72,70.76,70.53,70.74,17678.0,54.5775,54.6084,54.4309,54.593,17678.0
2016-11-25 09:50:00,70.74,70.76,70.37,70.51,11544.0,54.593,54.6084,54.3074,54.4155,11544.0
2016-11-25 09:55:00,70.53,70.8,70.5,70.51,13071.0,54.4309,54.6393,54.4078,54.4155,13071.0
2016-11-25 10:00:00,70.53,70.56,70.48,70.51,13894.0,54.4309,54.4541,54.3923,54.4155,13894.0
2016-11-25 10:05:00,70.53,70.71,70.46,70.7,12720.0,54.4309,54.5698,54.3769,54.5621,12720.0
2016-11-25 10:10:00,70.7,70.82,70.68,70.8,23204.0,54.5621,54.6547,54.5467,54.6393,23204.0
2016-11-25 10:15:00,70.81,70.81,70.65,70.67,15187.0,54.647,54.647,54.5235,54.5389,15187.0
2016-11-25 10:20:00,70.69,70.83,70.69,70.81,10443.0,54.5544,54.6624,54.5544,54.647,10443.0
2016-11-25 10:25:00,70.8,70.96,70.8,70.81,19813.0,54.6393,54.7628,54.6393,54.647,19813.0
2016-11-25 10:30:00,70.8,70.86,70.75,70.78,11879.0,54.6393,54.6856,54.6007,54.6238,11879.0
2016-11-25 10:35:00,70.78,70.84,70.75,70.83,13770.0,54.6238,54.6701,54.6007,54.6624,13770.0
2016-11-25 10:40:00,70.83,70.88,70.75,70.77,11050.0,54.6624,54.701,54.6007,54.6161,11050.0
2016-11-25 10:45:00,70.77,70.85,70.75,70.8,10726.0,54.6161,54.6779,54.6007,54.6393,10726.0
2016-11-25 10:50:00,70.81,70.91,70.78,70.87,10885.0,54.647,54.7242,54.6238,54.6933,10885.0
2016-11-25 10:55:00,70.83,70.84,70.75,70.83,9474.0,54.6624,54.6701,54.6007,54.6624,9474.0
2016-11-25 11:00:00,70.8,70.9,70.8,70.82,11671.0,54.6393,54.7164,54.6393,54.6547,11671.0
2016-11-25 11:05:00,70.77,70.81,70.75,70.81,8744.0,54.6161,54.647,54.6007,54.647,8744.0
2016-11-25 11:10:00,70.78,70.82,70.75,70.8,14364.0,54.6238,54.6547,54.6007,54.6393,14364.0
2016-11-25 11:15:00,70.78,70.86,70.74,70.85,15598.0,54.6238,54.6856,54.593,54.6779,15598.0
2016-11-25 11:20:00,70.84,70.94,70.84,70.92,9583.0,54.6701,54.7473,54.6701,54.7319,9583.0
2016-11-25 11:25:00,70.9,71.03,70.9,71.01,10796.0,54.7164,54.8168,54.7164,54.8013,10796.0
2016-11-25 11:30:00,71.02,71.11,70.97,71.0,21723.0,54.8091,54.8785,54.7705,54.7936,21723.0
2016-11-25 11:35:00,71.02,71.11,70.99,71.03,11168.0,54.8091,54.8785,54.7859,54.8168,11168.0
2016-11-25 11:40:00,71.03,71.16,71.0,71.13,15804.0,54.8168,54.9171,54.7936,54.8939,15804.0
2016-11-25 11:45:00,71.13,71.23,71.12,71.12,11321.0,54.8939,54.9711,54.8862,54.8862,11321.0
2016-11-25 11:50:00,71.12,71.15,71.05,71.12,11812.0,54.8862,54.9094,54.8322,54.8862,11812.0
2016-11-25 11:55:00,71.11,71.17,71.03,71.12,7714.0,54.8785,54.9248,54.8168,54.8862,7714.0
2016-11-25 12:00:00,71.1,71.14,71.04,71.07,18520.0,54.8708,54.9017,54.8245,54.8476,18520.0
2016-11-25 12:05:00,71.06,71.12,71.06,71.08,12582.0,54.8399,54.8862,54.8399,54.8554,12582.0
2016-11-25 12:10:00,71.07,71.14,71.06,71.06,19852.0,54.8476,54.9017,54.8399,54.8399,19852.0
2016-11-25 12:15:00,71.06,71.13,71.06,71.08,23046.0,54.8399,54.8939,54.8399,54.8554,23046.0
2016-11-25 12:20:00,71.08,71.18,71.06,71.14,24917.0,54.8554,54.9325,54.8399,54.9017,24917.0
2016-11-25 12:25:00,71.14,71.18,71.09,71.16,16630.0,54.9017,54.9325,54.8631,54.9171,16630.0
2016-11-25 12:30:00,71.15,71.22,71.13,71.17,31668.0,54.9094,54.9634,54.8939,54.9248,31668.0
2016-11-25 12:35:00,71.17,71.2,71.09,71.11,29596.0,54.9248,54.948,54.8631,54.8785,29596.0
2016-11-25 12:40:00,71.11,71.17,71.09,71.16,29582.0,54.8785,54.9248,54.8631,54.9171,29582.0
2016-11-25 12:45:00,71.16,71.18,71.1,71.15,31963.0,54.9171,54.9325,54.8708,54.9094,31963.0
2016-11-25 12:50:00,71.12,71.2,71.11,71.13,49175.0,54.8862,54.948,54.8785,54.8939,49175.0
2016-11-25 12:55:00,71.12,71.14,71.06,71.07,84366.0,54.8862,54.9017,54.8399,54.8476,84366.0
2016-11-28 09:30:00,71.33,71.95,71.25,71.83,77833.0,55.0483,55.5268,54.9866,55.4342,77833.0
2016-11-28 09:35:00,71.81,71.82,71.19,71.44,111704.0,55.4187,55.4264,54.9403,55.1332,111704.0
2016-11-28 09:40:00,71.42,71.52,71.29,71.44,42024.0,55.1178,55.1949,55.0174,55.1332,42024.0
2016-11-28 09:45:00,71.39,71.44,71.3,71.37,38423.0,55.0946,55.1332,55.0251,55.0792,38423.0
2016-11-28 09:50:00,71.39,71.41,70.94,70.95,33093.0,55.0946,55.11,54.7473,54.755,33093.0
2016-11-28 09:55:00,70.95,71.1,70.9,71.03,32304.0,54.755,54.8708,54.7164,54.8168,32304.0
2016-11-28 10:00:00,71.05,71.15,71.02,71.05,18696.0,54.8322,54.9094,54.8091,54.8322,18696.0
2016-11-28 10:05:00,71.02,71.14,71.01,71.11,24802.0,54.8091,54.9017,54.8013,54.8785,24802.0
2016-11-28 10:10:00,71.1,71.1,70.96,71.01,20732.0,54.8708,54.8708,54.7628,54.8013,20732.0
2016-11-28 10:15:00,71.01,71.07,70.93,71.07,21514.0,54.8013,54.8476,54.7396,54.8476,21514.0
2016-11-28 10:20:00,71.06,71.09,70.95,71.04,25992.0,54.8399,54.8631,54.755,54.8245,25992.0
2016-11-28 10:25:00,71.04,71.06,70.98,71.03,19144.0,54.8245,54.8399,54.7782,54.8168,19144.0
2016-11-28 10:30:00,71.04,71.21,71.04,71.12,20127.0,54.8245,54.9557,54.8245,54.8862,20127.0
2016-11-28 10:35:00,71.12,71.13,71.02,71.02,38173.0,54.8862,54.8939,54.8091,54.8091,38173.0
2016-11-28 10:40:00,71.02,71.1,70.95,71.07,75516.0,54.8091,54.8708,54.755,54.8476,75516.0
2016-11-28 10:45:00,71.08,71.2,71.05,71.2,25613.0,54.8554,54.948,54.8322,54.948,25613.0
2016-11-28 10:50:00,71.21,71.3,71.14,71.3,20695.0,54.9557,55.0251,54.9017,55.0251,20695.0
2016-11-28 10:55:00,71.28,71.28,71.11,71.16,19475.0,55.0097,55.0097,54.8785,54.9171,19475.0
2016-11-28 11:00:00,71.13,71.27,71.11,71.14,30242.0,54.8939,55.002,54.8785,54.9017,30242.0
2016-11-28 11:05:00,71.12,71.22,71.07,71.19,23329.0,54.8862,54.9634,54.8476,54.9403,23329.0
2016-11-28 11:10:00,71.19,71.25,71.14,71.22,21949.0,54.9403,54.9866,54.9017,54.9634,21949.0
2016-11-28 11:15:00,71.2,71.35,71.18,71.35,36530.0,54.948,55.0637,54.9325,55.0637,36530.0
2016-11-28 11:20:00,71.33,71.38,71.24,71.35,19676.0,55.0483,55.0869,54.9788,55.0637,19676.0
2016-11-28 11:25:00,71.35,71.45,71.31,71.37,26121.0,55.0637,55.1409,55.0329,55.0792,26121.0
2016-11-28 11:30:00,71.38,71.43,71.36,71.41,16537.0,55.0869,55.1255,55.0714,55.11,16537.0
2016-11-28 11:35:00,71.43,71.5,71.42,71.44,25093.0,55.1255,55.1795,55.1178,55.1332,25093.0
2016-11-28 11:40:00,71.45,71.52,71.45,71.49,16062.0,55.1409,55.1949,55.1409,55.1718,16062.0
2016-11-28 11:45:00,71.47,71.47,71.33,71.33,18971.0,55.1563,55.1563,55.0483,55.0483,18971.0
2016-11-28 11:50:00,71.33,71.4,71.32,71.34,15507.0,55.0483,55.1023,55.0406,55.056,15507.0
2016-11-28 11:55:00,71.34,71.35,71.26,71.28,10879.0,55.056,55.0637,54.9943,55.0097,10879.0
2016-11-28 12:00:00,71.29,71.37,71.29,71.35,16844.0,55.0174,55.0792,55.0174,55.0637,16844.0
2016-11-28 12:05:00,71.36,71.47,71.33,71.43,19705.0,55.0714,55.1563,55.0483,55.1255,19705.0
2016-11-28 12:10:00,71.44,71.47,71.41,71.41,8491.0,55.1332,55.1563,55.11,55.11,8491.0
2016-11-28 12:15:00,71.42,71.42,71.3,71.32,11123.0,55.1178,55.1178,55.0251,55.0406,11123.0
2016-11-28 12:20:00,71.32,71.34,71.26,71.26,7279.0,55.0406,55.056,54.9943,54.9943,7279.0
2016-11-28 12:25:00,71.27,71.35,71.26,71.35,11589.0,55.002,55.0637,54.9943,55.0637,11589.0
2016-11-28 12:30:00,71.36,71.43,71.34,71.43,10224.0,55.0714,55.1255,55.056,55.1255,10224.0
2016-11-28 12:35:00,71.43,71.47,71.37,71.4,8884.0,55.1255,55.1563,55.0792,55.1023,8884.0
2016-11-28 12:40:00,71.4,71.41,71.36,71.4,19662.0,55.1023,55.11,55.0714,55.1023,19662.0
2016-11-28 12:45:00,71.37,71.4,71.35,71.4,8344.0,55.0792,55.1023,55.0637,55.1023,8344.0
2016-11-28 12:50:00,71.39,71.4,71.36,71.36,13539.0,55.0946,55.1023,55.0714,55.0714,13539.0
2016-11-28 12:55:00,71.39,71.42,71.37,71.38,13122.0,55.0946,55.1178,55.0792,55.0869,13122.0
2016-11-28 13:00:00,71.38,71.38,71.33,71.33,16763.0,55.0869,55.0869,55.0483,55.0483,16763.0
2016-11-28 13:05:00,71.33,71.38,71.33,71.35,9771.0,55.0483,55.0869,55.0483,55.0637,9771.0
2016-11-28 13:10:00,71.36,71.48,71.36,71.45,20832.0,55.0714,55.1641,55.0714,55.1409,20832.0
2016-11-28 13:15:00,71.45,71.51,71.43,71.51,22764.0,55.1409,55.1872,55.1255,55.1872,22764.0
2016-11-28 13:20:00,71.49,71.53,71.43,71.46,6767.0,55.1718,55.2026,55.1255,55.1486,6767.0
2016-11-28 13:25:00,71.46,71.51,71.45,71.47,6914.0,55.1486,55.1872,55.1409,55.1563,6914.0
2016-11-28 13:30:00,71.48,71.51,71.38,71.4,10334.0,55.1641,55.1872,55.0869,55.1023,10334.0
2016-11-28 13:35:00,71.41,71.45,71.37,71.42,11835.0,55.11,55.1409,55.0792,55.1178,11835.0
2016-11-28 13:40:00,71.42,71.47,71.4,71.45,13589.0,55.1178,55.1563,55.1023,55.1409,13589.0
2016-11-28 13:45:00,71.45,71.52,71.45,71.52,16232.0,55.1409,55.1949,55.1409,55.1949,16232.0
2016-11-28 13:50:00,71.53,71.53,71.45,71.5,12823.0,55.2026,55.2026,55.1409,55.1795,12823.0
2016-11-28 13:55:00,71.5,71.57,71.46,71.46,17116.0,55.1795,55.2335,55.1486,55.1486,17116.0
2016-11-28 14:00:00,71.47,71.53,71.46,71.51,20897.0,55.1563,55.2026,55.1486,55.1872,20897.0
2016-11-28 14:05:00,71.5,71.51,71.45,71.48,23892.0,55.1795,55.1872,55.1409,55.1641,23892.0
2016-11-28 14:10:00,71.47,71.53,71.46,71.53,25458.0,55.1563,55.2026,55.1486,55.2026,25458.0
2016-11-28 14:15:00,71.53,71.65,71.52,71.65,36562.0,55.2026,55.2953,55.1949,55.2953,36562.0
2016-11-28 14:20:00,71.64,71.7,71.59,71.59,22222.0,55.2875,55.3338,55.2489,55.2489,22222.0
2016-11-28 14:25:00,71.6,71.68,71.57,71.67,29473.0,55.2567,55.3184,55.2335,55.3107,29473.0
2016-11-28 14:30:00,71.67,71.71,71.63,71.65,31574.0,55.3107,55.3416,55.2798,55.2953,31574.0
2016-11-28 14:35:00,71.68,71.8,71.65,71.8,55617.0,55.3184,55.411,55.2953,55.411,55617.0
2016-11-28 14:40:00,71.77,71.88,71.75,71.8,49838.0,55.3879,55.4728,55.3724,55.411,49838.0
2016-11-28 14:45:00,71.81,71.86,71.78,71.78,32422.0,55.4187,55.4573,55.3956,55.3956,32422.0
2016-11-28 14:50:00,71.78,71.81,71.66,71.8,51129.0,55.3956,55.4187,55.303,55.411,51129.0
2016-11-28 14:55:00,71.79,71.85,71.73,71.84,30597.0,55.4033,55.4496,55.357,55.4419,30597.0
2016-11-28 15:00:00,71.84,71.85,71.79,71.83,41866.0,55.4419,55.4496,55.4033,55.4342,41866.0
2016-11-28 15:05:00,71.83,71.93,71.81,71.89,52419.0,55.4342,55.5113,55.4187,55.4805,52419.0
2016-11-28 15:10:00,71.89,71.9,71.81,71.81,45702.0,55.4805,55.4882,55.4187,55.4187,45702.0
2016-11-28 15:15:00,71.81,71.82,71.72,71.74,30019.0,55.4187,55.4264,55.3493,55.3647,30019.0
2016-11-28 15:20:00,71.74,71.74,71.64,71.65,22646.0,55.3647,55.3647,55.2875,55.2953,22646.0
2016-11-28 15:25:00,71.65,71.68,71.59,71.63,45411.0,55.2953,55.3184,55.2489,55.2798,45411.0
2016-11-28 15:30:00,71.63,71.68,71.57,71.58,46680.0,55.2798,55.3184,55.2335,55.2412,46680.0
2016-11-28 15:35:00,71.58,71.65,71.55,71.56,51790.0,55.2412,55.2953,55.2181,55.2258,51790.0
2016-11-28 15:40:00,71.55,71.56,71.42,71.42,65266.0,55.2181,55.2258,55.1178,55.1178,65266.0
2016-11-28 15:45:00,71.42,71.55,71.4,71.48,94260.0,55.1178,55.2181,55.1023,55.1641,94260.0
2016-11-28 15:50:00,71.47,71.49,71.4,71.46,97410.0,55.1563,55.1718,55.1023,55.1486,97410.0
2016-11-28 15:55:00,71.46,71.59,71.45,71.55,147580.0,55.1486,55.2489,55.1409,55.2181,147580.0
2016-11-29 09:30:00,71.51,71.69,71.48,71.58,35702.0,55.1872,55.3261,55.1641,55.2412,35702.0
2016-11-29 09:35:00,71.58,71.78,71.51,71.61,38399.0,55.2412,55.3956,55.1872,55.2644,38399.0
2016-11-29 09:40:00,71.63,71.65,71.41,71.5,24772.0,55.2798,55.2953,55.11,55.1795,24772.0
2016-11-29 09:45:00,71.5,71.55,71.44,71.47,35097.0,55.1795,55.2181,55.1332,55.1563,35097.0
2016-11-29 09:50:00,71.49,71.54,71.44,71.45,31423.0,55.1718,55.2104,55.1332,55.1409,31423.0
2016-11-29 09:55:00,71.44,71.58,71.44,71.48,33014.0,55.1332,55.2412,55.1332,55.1641,33014.0
2016-11-29 10:00:00,71.5,71.58,71.48,71.5,39619.0,55.1795,55.2412,55.1641,55.1795,39619.0
2016-11-29 10:05:00,71.5,71.54,71.47,71.5,28210.0,55.1795,55.2104,55.1563,55.1795,28210.0
2016-11-29 10:10:00,71.51,71.54,71.31,71.32,41530.0,55.1872,55.2104,55.0329,55.0406,41530.0
2016-11-29 10:15:00,71.32,71.37,71.29,71.3,30111.0,55.0406,55.0792,55.0174,55.0251,30111.0
2016-11-29 10:20:00,71.3,71.34,71.18,71.18,33251.0,55.0251,55.056,54.9325,54.9325,33251.0
2016-11-29 10:25:00,71.18,71.23,71.11,71.16,29550.0,54.9325,54.9711,54.8785,54.9171,29550.0
2016-11-29 10:30:00,71.15,71.26,71.08,71.1,30258.0,54.9094,54.9943,54.8554,54.8708,30258.0
2016-11-29 10:35:00,71.09,71.09,71.0,71.04,26687.0,54.8631,54.8631,54.7936,54.8245,26687.0
2016-11-29 10:40:00,71.05,71.24,71.05,71.22,21440.0,54.8322,54.9788,54.8322,54.9634,21440.0
2016-11-29 10:45:00,71.23,71.47,71.23,71.46,32928.0,54.9711,55.1563,54.9711,55.1486,32928.0
2016-11-29 10:50:00,71.46,71.49,71.33,71.41,31052.0,55.1486,55.1718,55.0483,55.11,31052.0
2016-11-29 10:55:00,71.41,71.46,71.36,71.41,31558.0,55.11,55.1486,55.0714,55.11,31558.0
2016-11-29 11:00:00,71.4,71.43,71.26,71.26,25640.0,55.1023,55.1255,54.9943,54.9943,25640.0
2016-11-29 11:05:00,71.27,71.42,71.27,71.32,23643.0,55.002,55.1178,55.002,55.0406,23643.0
2016-11-29 11:10:00,71.31,71.32,71.26,71.27,18708.0,55.0329,55.0406,54.9943,55.002,18708.0
2016-11-29 11:15:00,71.27,71.34,71.25,71.29,19332.0,55.002,55.056,54.9866,55.0174,19332.0
2016-11-29 11:20:00,71.29,71.39,71.22,71.37,22026.0,55.0174,55.0946,54.9634,55.0792,22026.0
2016-11-29 11:25:00,71.36,71.41,71.29,71.37,25656.0,55.0714,55.11,55.0174,55.0792,25656.0
2016-11-29 11:30:00,71.36,71.5,71.36,71.47,26319.0,55.0714,55.1795,55.0714,55.1563,26319.0
2016-11-29 11:35:00,71.47,71.51,71.42,71.48,15292.0,55.1563,55.1872,55.1178,55.1641,15292.0
2016-11-29 11:40:00,71.48,71.49,71.35,71.35,27301.0,55.1641,55.1718,55.0637,55.0637,27301.0
2016-11-29 11:45:00,71.36,71.36,71.28,71.36,15358.0,55.0714,55.0714,55.0097,55.0714,15358.0
2016-11-29 11:50:00,71.37,71.43,71.3,71.42,18217.0,55.0792,55.1255,55.0251,55.1178,18217.0
2016-11-29 11:55:00,71.39,71.4,71.23,71.23,14947.0,55.0946,55.1023,54.9711,54.9711,14947.0
2016-11-29 12:00:00,71.23,71.28,71.15,71.25,24659.0,54.9711,55.0097,54.9094,54.9866,24659.0
2016-11-29 12:05:00,71.23,71.28,71.19,71.27,21993.0,54.9711,55.0097,54.9403,55.002,21993.0
2016-11-29 12:10:00,71.29,71.3,71.24,71.27,12150.0,55.0174,55.0251,54.9788,55.002,12150.0
2016-11-29 12:15:00,71.28,71.3,71.2,71.2,22419.0,55.0097,55.0251,54.948,54.948,22419.0
2016-11-29 12:20:00,71.22,71.24,71.19,71.21,15431.0,54.9634,54.9788,54.9403,54.9557,15431.0
2016-11-29 12:25:00,71.21,71.24,71.19,71.24,15606.0,54.9557,54.9788,54.9403,54.9788,15606.0
2016-11-29 12:30:00,71.24,71.27,71.19,71.27,16095.0,54.9788,55.002,54.9403,55.002,16095.0
2016-11-29 12:35:00,71.26,71.3,71.24,71.27,16546.0,54.9943,55.0251,54.9788,55.002,16546.0
2016-11-29 12:40:00,71.27,71.27,71.18,71.2,15552.0,55.002,55.002,54.9325,54.948,15552.0
2016-11-29 12:45:00,71.2,71.22,71.2,71.22,9856.0,54.948,54.9634,54.948,54.9634,9856.0
2016-11-29 12:50:00,71.21,71.26,71.19,71.24,29696.0,54.9557,54.9943,54.9403,54.9788,29696.0
2016-11-29 12:55:00,71.25,71.31,71.24,71.31,40795.0,54.9866,55.0329,54.9788,55.0329,40795.0
2016-11-29 13:00:00,71.31,71.37,71.24,71.25,18870.0,55.0329,55.0792,54.9788,54.9866,18870.0
2016-11-29 13:05:00,71.25,71.31,71.24,71.24,28940.0,54.9866,55.0329,54.9788,54.9788,28940.0
2016-11-29 13:10:00,71.25,71.25,71.17,71.2,19050.0,54.9866,54.9866,54.9248,54.948,19050.0
2016-11-29 13:15:00,71.2,71.24,71.1,71.1,28768.0,54.948,54.9788,54.8708,54.8708,28768.0
2016-11-29 13:20:00,71.09,71.22,71.09,71.21,17009.0,54.8631,54.9634,54.8631,54.9557,17009.0
2016-11-29 13:25:00,71.2,71.22,71.13,71.17,17960.0,54.948,54.9634,54.8939,54.9248,17960.0
2016-11-29 13:30:00,71.16,71.22,71.14,71.2,27174.0,54.9171,54.9634,54.9017,54.948,27174.0
2016-11-29 13:35:00,71.2,71.23,71.17,71.21,24503.0,54.948,54.9711,54.9248,54.9557,24503.0
2016-11-29 13:40:00,71.2,71.23,71.18,71.19,20680.0,54.948,54.9711,54.9325,54.9403,20680.0
2016-11-29 13:45:00,71.18,71.21,71.17,71.21,24091.0,54.9325,54.9557,54.9248,54.9557,24091.0
2016-11-29 13:50:00,71.21,71.25,71.15,71.17,31843.0,54.9557,54.9866,54.9094,54.9248,31843.0
2016-11-29 13:55:00,71.17,71.17,71.02,71.02,28421.0,54.9248,54.9248,54.8091,54.8091,28421.0
2016-11-29 14:00:00,71.03,71.08,71.01,71.02,70691.0,54.8168,54.8554,54.8013,54.8091,70691.0
2016-11-29 14:05:00,71.02,71.03,70.9,70.95,72057.0,54.8091,54.8168,54.7164,54.755,72057.0
2016-11-29 14:10:00,70.94,70.95,70.81,70.83,90050.0,54.7473,54.755,54.647,54.6624,90050.0
2016-11-29 14:15:00,70.86,70.87,70.7,70.7,34887.0,54.6856,54.6933,54.5621,54.5621,34887.0
2016-11-29 14:20:00,70.7,70.83,70.68,70.74,68516.0,54.5621,54.6624,54.5467,54.593,68516.0
2016-11-29 14:25:00,70.74,70.78,70.59,70.62,63074.0,54.593,54.6238,54.4772,54.5004,63074.0
2016-11-29 14:30:00,70.62,70.8,70.58,70.59,79296.0,54.5004,54.6393,54.4695,54.4772,79296.0
2016-11-29 14:35:00,70.59,70.68,70.57,70.67,59667.0,54.4772,54.5467,54.4618,54.5389,59667.0
2016-11-29 14:40:00,70.67,70.75,70.56,70.56,85582.0,54.5389,54.6007,54.4541,54.4541,85582.0
2016-11-29 14:45:00,70.57,70.64,70.47,70.5,111489.0,54.4618,54.5158,54.3846,54.4078,111489.0
2016-11-29 14:50:00,70.51,70.67,70.5,70.56,51645.0,54.4155,54.5389,54.4078,54.4541,51645.0
2016-11-29 14:55:00,70.56,70.57,70.44,70.53,81542.0,54.4541,54.4618,54.3614,54.4309,81542.0
2016-11-29 15:00:00,70.54,70.79,70.52,70.77,86838.0,54.4386,54.6316,54.4232,54.6161,86838.0
2016-11-29 15:05:00,70.77,70.88,70.77,70.82,87250.0,54.6161,54.701,54.6161,54.6547,87250.0
2016-11-29 15:10:00,70.83,70.95,70.65,70.66,110688.0,54.6624,54.755,54.5235,54.5312,110688.0
2016-11-29 15:15:00,70.66,70.91,70.65,70.87,63455.0,54.5312,54.7242,54.5235,54.6933,63455.0
2016-11-29 15:20:00,70.87,71.06,70.86,71.05,121445.0,54.6933,54.8399,54.6856,54.8322,121445.0
2016-11-29 15:25:00,71.05,71.08,70.86,70.89,87769.0,54.8322,54.8554,54.6856,54.7087,87769.0
2016-11-29 15:30:00,70.89,70.94,70.7,70.93,79358.0,54.7087,54.7473,54.5621,54.7396,79358.0
2016-11-29 15:35:00,70.94,71.07,70.88,71.0,163297.0,54.7473,54.8476,54.701,54.7936,163297.0
2016-11-29 15:40:00,71.0,71.08,70.92,70.92,120443.0,54.7936,54.8554,54.7319,54.7319,120443.0
2016-11-29 15:45:00,70.92,70.97,70.88,70.95,71745.0,54.7319,54.7705,54.701,54.755,71745.0
2016-11-29 15:50:00,70.95,70.99,70.93,70.97,69250.0,54.755,54.7859,54.7396,54.7705,69250.0
2016-11-29 15:55:00,70.96,71.0,70.94,70.99,116691.0,54.7628,54.7936,54.7473,54.7859,116691.0
2016-11-30 09:30:00,71.02,71.35,70.87,71.22,52084.0,54.8091,55.0637,54.6933,54.9634,52084.0
2016-11-30 09:35:00,71.17,71.19,70.97,71.05,16647.0,54.9248,54.9403,54.7705,54.8322,16647.0
2016-11-30 09:40:00,71.05,71.14,71.03,71.05,26151.0,54.8322,54.9017,54.8168,54.8322,26151.0
2016-11-30 09:45:00,71.05,71.14,71.03,71.06,23216.0,54.8322,54.9017,54.8168,54.8399,23216.0
2016-11-30 09:50:00,71.05,71.09,70.92,70.95,28779.0,54.8322,54.8631,54.7319,54.755,28779.0
2016-11-30 09:55:00,71.0,71.0,70.85,70.96,33538.0,54.7936,54.7936,54.6779,54.7628,33538.0
2016-11-30 10:00:00,70.97,71.04,70.83,70.9,36859.0,54.7705,54.8245,54.6624,54.7164,36859.0
2016-11-30 10:05:00,70.95,71.13,70.93,71.13,37181.0,54.755,54.8939,54.7396,54.8939,37181.0
2016-11-30 10:10:00,71.14,71.23,71.07,71.18,32776.0,54.9017,54.9711,54.8476,54.9325,32776.0
2016-11-30 10:15:00,71.17,71.25,71.1,71.13,24847.0,54.9248,54.9866,54.8708,54.8939,24847.0
2016-11-30 10:20:00,71.11,71.11,70.86,71.1,26334.0,54.8785,54.8785,54.6856,54.8708,26334.0
2016-11-30 10:25:00,71.08,71.25,71.05,71.19,16753.0,54.8554,54.9866,54.8322,54.9403,16753.0
2016-11-30 10:30:00,71.21,71.29,71.2,71.26,24570.0,54.9557,55.0174,54.948,54.9943,24570.0
2016-11-30 10:35:00,71.24,71.39,71.24,71.29,27105.0,54.9788,55.0946,54.9788,55.0174,27105.0
2016-11-30 10:40:00,71.26,71.28,71.19,71.26,11911.0,54.9943,55.0097,54.9403,54.9943,11911.0
2016-11-30 10:45:00,71.28,71.32,71.21,71.26,23612.0,55.0097,55.0406,54.9557,54.9943,23612.0
2016-11-30 10:50:00,71.25,71.34,71.23,71.34,24283.0,54.9866,55.056,54.9711,55.056,24283.0
2016-11-30 10:55:00,71.34,71.4,71.29,71.39,20474.0,55.056,55.1023,55.0174,55.0946,20474.0
2016-11-30 11:00:00,71.39,71.49,71.38,71.46,17891.0,55.0946,55.1718,55.0869,55.1486,17891.0
2016-11-30 11:05:00,71.46,71.57,71.45,71.55,25483.0,55.1486,55.2335,55.1409,55.2181,25483.0
2016-11-30 11:10:00,71.54,71.57,71.44,71.53,19529.0,55.2104,55.2335,55.1332,55.2026,19529.0
2016-11-30 11:15:00,71.53,71.57,71.43,71.49,14952.0,55.2026,55.2335,55.1255,55.1718,14952.0
2016-11-30 11:20:00,71.48,71.56,71.43,71.49,24039.0,55.1641,55.2258,55.1255,55.1718,24039.0
2016-11-30 11:25:00,71.5,71.5,71.27,71.28,54157.0,55.1795,55.1795,55.002,55.0097,54157.0
2016-11-30 11:30:00,71.27,71.31,71.17,71.3,20324.0,55.002,55.0329,54.9248,55.0251,20324.0
2016-11-30 11:35:00,71.3,71.38,71.28,71.33,21273.0,55.0251,55.0869,55.0097,55.0483,21273.0
2016-11-30 11:40:00,71.35,71.41,71.25,71.28,31336.0,55.0637,55.11,54.9866,55.0097,31336.0
2016-11-30 11:45:00,71.27,71.28,71.11,71.16,25825.0,55.002,55.0097,54.8785,54.9171,25825.0
2016-11-30 11:50:00,71.16,71.32,71.12,71.29,28746.0,54.9171,55.0406,54.8862,55.0174,28746.0
2016-11-30 11:55:00,71.29,71.3,71.18,71.27,20464.0,55.0174,55.0251,54.9325,55.002,20464.0
2016-11-30 12:00:00,71.28,71.29,71.16,71.18,20960.0,55.0097,55.0174,54.9171,54.9325,20960.0
2016-11-30 12:05:00,71.19,71.21,71.17,71.19,15148.0,54.9403,54.9557,54.9248,54.9403,15148.0
2016-11-30 12:10:00,71.18,71.25,71.16,71.16,25406.0,54.9325,54.9866,54.9171,54.9171,25406.0
2016-11-30 12:15:00,71.16,71.28,71.16,71.28,20117.0,54.9171,55.0097,54.9171,55.0097,20117.0
2016-11-30 12:20:00,71.28,71.28,71.22,71.25,24125.0,55.0097,55.0097,54.9634,54.9866,24125.0
2016-11-30 12:25:00,71.25,71.25,71.07,71.16,23385.0,54.9866,54.9866,54.8476,54.9171,23385.0
2016-11-30 12:30:00,71.19,71.22,71.11,71.2,17293.0,54.9403,54.9634,54.8785,54.948,17293.0
2016-11-30 12:35:00,71.2,71.26,71.17,71.17,24237.0,54.948,54.9943,54.9248,54.9248,24237.0
2016-11-30 12:40:00,71.17,71.28,71.11,71.17,22032.0,54.9248,55.0097,54.8785,54.9248,22032.0
2016-11-30 12:45:00,71.14,71.16,71.03,71.03,13419.0,54.9017,54.9171,54.8168,54.8168,13419.0
2016-11-30 12:50:00,71.03,71.11,71.02,71.06,19885.0,54.8168,54.8785,54.8091,54.8399,19885.0
2016-11-30 12:55:00,71.06,71.1,71.03,71.06,12382.0,54.8399,54.8708,54.8168,54.8399,12382.0
2016-11-30 13:00:00,71.06,71.15,71.06,71.12,11914.0,54.8399,54.9094,54.8399,54.8862,11914.0
2016-11-30 13:05:00,71.12,71.21,71.11,71.17,12727.0,54.8862,54.9557,54.8785,54.9248,12727.0
2016-11-30 13:10:00,71.17,71.18,71.12,71.17,10904.0,54.9248,54.9325,54.8862,54.9248,10904.0
2016-11-30 13:15:00,71.18,71.33,71.17,71.33,12294.0,54.9325,55.0483,54.9248,55.0483,12294.0
2016-11-30 13:20:00,71.29,71.32,71.14,71.17,10698.0,55.0174,55.0406,54.9017,54.9248,10698.0
2016-11-30 13:25:00,71.16,71.26,71.15,71.24,10927.0,54.9171,54.9943,54.9094,54.9788,10927.0
2016-11-30 13:30:00,71.23,71.24,71.17,71.19,9836.0,54.9711,54.9788,54.9248,54.9403,9836.0
2016-11-30 13:35:00,71.19,71.3,71.19,71.27,18230.0,54.9403,55.0251,54.9403,55.002,18230.0
2016-11-30 13:40:00,71.27,71.28,71.19,71.21,13665.0,55.002,55.0097,54.9403,54.9557,13665.0
2016-11-30 13:45:00,71.21,71.24,71.18,71.19,23044.0,54.9557,54.9788,54.9325,54.9403,23044.0
2016-11-30 13:50:00,71.2,71.24,71.18,71.2,15285.0,54.948,54.9788,54.9325,54.948,15285.0
2016-11-30 13:55:00,71.2,71.24,71.17,71.24,11751.0,54.948,54.9788,54.9248,54.9788,11751.0
2016-11-30 14:00:00,71.2,71.22,71.19,71.2,15360.0,54.948,54.9634,54.9403,54.948,15360.0
2016-11-30 14:05:00,71.19,71.2,71.03,71.07,40955.0,54.9403,54.948,54.8168,54.8476,40955.0
2016-11-30 14:10:00,71.06,71.1,71.01,71.03,18411.0,54.8399,54.8708,54.8013,54.8168,18411.0
2016-11-30 14:15:00,71.03,71.04,70.89,70.9,15905.0,54.8168,54.8245,54.7087,54.7164,15905.0
2016-11-30 14:20:00,70.91,70.95,70.87,70.89,17232.0,54.7242,54.755,54.6933,54.7087,17232.0
2016-11-30 14:25:00,70.88,71.02,70.88,71.01,36331.0,54.701,54.8091,54.701,54.8013,36331.0
2016-11-30 14:30:00,71.01,71.01,70.9,70.97,36618.0,54.8013,54.8013,54.7164,54.7705,36618.0
2016-11-30 14:35:00,70.98,71.13,70.95,71.0,28411.0,54.7782,54.8939,54.755,54.7936,28411.0
2016-11-30 14:40:00,70.99,71.0,70.87,70.9,28314.0,54.7859,54.7936,54.6933,54.7164,28314.0
2016-11-30 14:45:00,70.89,70.89,70.81,70.86,36396.0,54.7087,54.7087,54.647,54.6856,36396.0
2016-11-30 14:50:00,70.87,70.89,70.85,70.85,24421.0,54.6933,54.7087,54.6779,54.6779,24421.0
2016-11-30 14:55:00,70.85,70.87,70.82,70.86,27302.0,54.6779,54.6933,54.6547,54.6856,27302.0
2016-11-30 15:00:00,70.85,70.94,70.85,70.89,43976.0,54.6779,54.7473,54.6779,54.7087,43976.0
2016-11-30 15:05:00,70.88,70.91,70.85,70.88,23047.0,54.701,54.7242,54.6779,54.701,23047.0
2016-11-30 15:10:00,70.88,70.94,70.85,70.87,28610.0,54.701,54.7473,54.6779,54.6933,28610.0
2016-11-30 15:15:00,70.87,70.91,70.78,70.78,47781.0,54.6933,54.7242,54.6238,54.6238,47781.0
2016-11-30 15:20:00,70.79,70.88,70.77,70.86,62963.0,54.6316,54.701,54.6161,54.6856,62963.0
2016-11-30 15:25:00,70.86,71.02,70.86,70.97,53527.0,54.6856,54.8091,54.6856,54.7705,53527.0
2016-11-30 15:30:00,70.98,71.0,70.91,70.97,36317.0,54.7782,54.7936,54.7242,54.7705,36317.0
2016-11-30 15:35:00,70.96,71.01,70.92,70.97,38990.0,54.7628,54.8013,54.7319,54.7705,38990.0
2016-11-30 15:40:00,70.97,71.02,70.97,71.01,50549.0,54.7705,54.8091,54.7705,54.8013,50549.0
2016-11-30 15:45:00,71.01,71.21,70.97,71.21,102899.0,54.8013,54.9557,54.7705,54.9557,102899.0
2016-11-30 15:50:00,71.2,71.22,71.05,71.21,156836.0,54.948,54.9634,54.8322,54.9557,156836.0
2016-11-30 15:55:00,71.19,71.2,71.0,71.01,198662.0,54.9403,54.948,54.7936,54.8013,198662.0
2016-12-01 09:30:00,70.94,71.18,70.87,71.0,51979.0,54.7473,54.9325,54.6933,54.7936,51979.0
2016-12-01 09:35:00,70.96,71.07,70.85,70.99,12156.0,54.7628,54.8476,54.6779,54.7859,12156.0
2016-12-01 09:40:00,71.0,71.18,70.99,71.17,25477.0,54.7936,54.9325,54.7859,54.9248,25477.0
2016-12-01 09:45:00,71.17,71.51,71.17,71.47,21731.0,54.9248,55.1872,54.9248,55.1563,21731.0
2016-12-01 09:50:00,71.5,71.55,71.28,71.39,24064.0,55.1795,55.2181,55.0097,55.0946,24064.0
2016-12-01 09:55:00,71.34,71.89,71.33,71.78,25180.0,55.056,55.4805,55.0483,55.3956,25180.0
2016-12-01 10:00:00,71.83,71.83,71.46,71.52,29769.0,55.4342,55.4342,55.1486,55.1949,29769.0
2016-12-01 10:05:00,71.51,71.52,71.36,71.43,26277.0,55.1872,55.1949,55.0714,55.1255,26277.0
2016-12-01 10:10:00,71.39,71.41,71.26,71.33,14511.0,55.0946,55.11,54.9943,55.0483,14511.0
2016-12-01 10:15:00,71.33,71.42,71.28,71.35,13695.0,55.0483,55.1178,55.0097,55.0637,13695.0
2016-12-01 10:20:00,71.36,71.47,71.34,71.47,30161.0,55.0714,55.1563,55.056,55.1563,30161.0
2016-12-01 10:25:00,71.47,71.65,71.44,71.53,32989.0,55.1563,55.2953,55.1332,55.2026,32989.0
2016-12-01 10:30:00,71.52,71.57,71.43,71.45,22041.0,55.1949,55.2335,55.1255,55.1409,22041.0
2016-12-01 10:35:00,71.45,71.47,71.31,71.34,28711.0,55.1409,55.1563,55.0329,55.056,28711.0
2016-12-01 10:40:00,71.34,71.35,71.23,71.33,10854.0,55.056,55.0637,54.9711,55.0483,10854.0
2016-12-01 10:45:00,71.3,71.37,71.28,71.3,20269.0,55.0251,55.0792,55.0097,55.0251,20269.0
2016-12-01 10:50:00,71.29,71.36,71.28,71.34,29142.0,55.0174,55.0714,55.0097,55.056,29142.0
2016-12-01 10:55:00,71.33,71.41,71.32,71.36,22816.0,55.0483,55.11,55.0406,55.0714,22816.0
2016-12-01 11:00:00,71.34,71.39,71.3,71.31,17291.0,55.056,55.0946,55.0251,55.0329,17291.0
2016-12-01 11:05:00,71.31,71.37,71.28,71.33,23904.0,55.0329,55.0792,55.0097,55.0483,23904.0
2016-12-01 11:10:00,71.33,71.4,71.25,71.28,26484.0,55.0483,55.1023,54.9866,55.0097,26484.0
2016-12-01 11:15:00,71.27,71.3,71.23,71.29,36103.0,55.002,55.0251,54.9711,55.0174,36103.0
2016-12-01 11:20:00,71.29,71.37,71.27,71.37,12183.0,55.0174,55.0792,55.002,55.0792,12183.0
2016-12-01 11:25:00,71.36,71.39,71.28,71.36,13479.0,55.0714,55.0946,55.0097,55.0714,13479.0
2016-12-01 11:30:00,71.37,71.44,71.33,71.36,12307.0,55.0792,55.1332,55.0483,55.0714,12307.0
2016-12-01 11:35:00,71.36,71.43,71.32,71.4,15984.0,55.0714,55.1255,55.0406,55.1023,15984.0
2016-12-01 11:40:00,71.42,71.47,71.4,71.44,12864.0,55.1178,55.1563,55.1023,55.1332,12864.0
2016-12-01 11:45:00,71.45,71.47,71.4,71.4,7476.0,55.1409,55.1563,55.1023,55.1023,7476.0
2016-12-01 11:50:00,71.34,71.4,71.34,71.36,36485.0,55.056,55.1023,55.056,55.0714,36485.0
2016-12-01 11:55:00,71.35,71.47,71.34,71.47,52875.0,55.0637,55.1563,55.056,55.1563,52875.0
2016-12-01 12:00:00,71.48,71.53,71.38,71.42,24494.0,55.1641,55.2026,55.0869,55.1178,24494.0
2016-12-01 12:05:00,71.43,71.46,71.37,71.4,25345.0,55.1255,55.1486,55.0792,55.1023,25345.0
2016-12-01 12:10:00,71.41,71.47,71.29,71.31,40430.0,55.11,55.1563,55.0174,55.0329,40430.0
2016-12-01 12:15:00,71.31,71.36,71.26,71.35,39669.0,55.0329,55.0714,54.9943,55.0637,39669.0
2016-12-01 12:20:00,71.36,71.36,71.3,71.33,14471.0,55.0714,55.0714,55.0251,55.0483,14471.0
2016-12-01 12:25:00,71.34,71.36,71.22,71.25,23908.0,55.056,55.0714,54.9634,54.9866,23908.0
2016-12-01 12:30:00,71.24,71.26,71.18,71.22,27865.0,54.9788,54.9943,54.9325,54.9634,27865.0
2016-12-01 12:35:00,71.23,71.25,71.11,71.11,15728.0,54.9711,54.9866,54.8785,54.8785,15728.0
2016-12-01 12:40:00,71.12,71.15,71.06,71.08,22744.0,54.8862,54.9094,54.8399,54.8554,22744.0
2016-12-01 12:45:00,71.08,71.08,70.97,70.98,35280.0,54.8554,54.8554,54.7705,54.7782,35280.0
2016-12-01 12:50:00,70.97,71.0,70.95,70.95,19943.0,54.7705,54.7936,54.755,54.755,19943.0
2016-12-01 12:55:00,70.95,70.95,70.81,70.82,30763.0,54.755,54.755,54.647,54.6547,30763.0
2016-12-01 13:00:00,70.84,70.84,70.73,70.73,18607.0,54.6701,54.6701,54.5853,54.5853,18607.0
2016-12-01 13:05:00,70.74,70.77,70.68,70.7,16233.0,54.593,54.6161,54.5467,54.5621,16233.0
2016-12-01 13:10:00,70.7,70.8,70.69,70.72,19780.0,54.5621,54.6393,54.5544,54.5775,19780.0
2016-12-01 13:15:00,70.72,70.82,70.66,70.8,121093.0,54.5775,54.6547,54.5312,54.6393,121093.0
2016-12-01 13:20:00,70.79,70.96,70.78,70.95,22411.0,54.6316,54.7628,54.6238,54.755,22411.0
2016-12-01 13:25:00,70.94,71.01,70.93,71.0,20641.0,54.7473,54.8013,54.7396,54.7936,20641.0
2016-12-01 13:30:00,71.0,71.1,70.98,71.09,53874.0,54.7936,54.8708,54.7782,54.8631,53874.0
2016-12-01 13:35:00,71.08,71.14,71.06,71.12,23786.0,54.8554,54.9017,54.8399,54.8862,23786.0
2016-12-01 13:40:00,71.13,71.18,71.09,71.12,32876.0,54.8939,54.9325,54.8631,54.8862,32876.0
2016-12-01 13:45:00,71.13,71.17,71.12,71.16,17382.0,54.8939,54.9248,54.8862,54.9171,17382.0
2016-12-01 13:50:00,71.16,71.16,71.05,71.06,14513.0,54.9171,54.9171,54.8322,54.8399,14513.0
2016-12-01 13:55:00,71.06,71.07,70.96,70.98,20109.0,54.8399,54.8476,54.7628,54.7782,20109.0
2016-12-01 14:00:00,70.99,71.02,70.96,71.01,78534.0,54.7859,54.8091,54.7628,54.8013,78534.0
2016-12-01 14:05:00,71.01,71.08,70.97,71.06,71311.0,54.8013,54.8554,54.7705,54.8399,71311.0
2016-12-01 14:10:00,71.05,71.06,70.88,70.95,24610.0,54.8322,54.8399,54.701,54.755,24610.0
2016-12-01 14:15:00,70.95,70.99,70.93,70.97,38451.0,54.755,54.7859,54.7396,54.7705,38451.0
2016-12-01 14:20:00,70.98,70.98,70.88,70.9,86316.0,54.7782,54.7782,54.701,54.7164,86316.0
2016-12-01 14:25:00,70.91,70.92,70.89,70.91,37662.0,54.7242,54.7319,54.7087,54.7242,37662.0
2016-12-01 14:30:00,70.9,70.92,70.88,70.9,47867.0,54.7164,54.7319,54.701,54.7164,47867.0
2016-12-01 14:35:00,70.9,70.91,70.87,70.9,29264.0,54.7164,54.7242,54.6933,54.7164,29264.0
2016-12-01 14:40:00,70.91,70.96,70.9,70.95,62175.0,54.7242,54.7628,54.7164,54.755,62175.0
2016-12-01 14:45:00,70.96,70.97,70.93,70.97,41489.0,54.7628,54.7705,54.7396,54.7705,41489.0
2016-12-01 14:50:00,70.96,71.0,70.92,70.99,42508.0,54.7628,54.7936,54.7319,54.7859,42508.0
2016-12-01 14:55:00,70.99,71.02,70.97,70.98,36724.0,54.7859,54.8091,54.7705,54.7782,36724.0
2016-12-01 15:00:00,70.98,71.01,70.97,70.98,62409.0,54.7782,54.8013,54.7705,54.7782,62409.0
2016-12-01 15:05:00,70.99,70.99,70.94,70.96,85374.0,54.7859,54.7859,54.7473,54.7628,85374.0
2016-12-01 15:10:00,70.96,71.04,70.95,71.04,70644.0,54.7628,54.8245,54.755,54.8245,70644.0
2016-12-01 15:15:00,71.03,71.07,71.01,71.05,22525.0,54.8168,54.8476,54.8013,54.8322,22525.0
2016-12-01 15:20:00,71.05,71.06,71.0,71.03,31842.0,54.8322,54.8399,54.7936,54.8168,31842.0
2016-12-01 15:25:00,71.03,71.08,70.99,71.0,59764.0,54.8168,54.8554,54.7859,54.7936,59764.0
2016-12-01 15:30:00,71.01,71.01,70.96,70.99,71713.0,54.8013,54.8013,54.7628,54.7859,71713.0
2016-12-01 15:35:00,70.98,71.0,70.9,70.91,64033.0,54.7782,54.7936,54.7164,54.7242,64033.0
2016-12-01 15:40:00,70.91,70.98,70.9,70.95,61475.0,54.7242,54.7782,54.7164,54.755,61475.0
2016-12-01 15:45:00,70.95,70.95,70.86,70.88,65009.0,54.755,54.755,54.6856,54.701,65009.0
2016-12-01 15:50:00,70.89,70.96,70.86,70.93,60746.0,54.7087,54.7628,54.6856,54.7396,60746.0
2016-12-01 15:55:00,70.93,70.97,70.9,70.93,128999.0,54.7396,54.7705,54.7164,54.7396,128999.0
2016-12-02 09:30:00,71.19,71.29,70.9,70.98,38259.0,54.9403,55.0174,54.7164,54.7782,38259.0
2016-12-02 09:35:00,70.99,71.4,70.97,71.35,21514.0,54.7859,55.1023,54.7705,55.0637,21514.0
2016-12-02 09:40:00,71.32,71.5,71.23,71.48,46813.0,55.0406,55.1795,54.9711,55.1641,46813.0
2016-12-02 09:45:00,71.48,71.52,71.42,71.43,15145.0,55.1641,55.1949,55.1178,55.1255,15145.0
2016-12-02 09:50:00,71.45,71.59,71.35,71.54,39295.0,55.1409,55.2489,55.0637,55.2104,39295.0
2016-12-02 09:55:00,71.53,71.57,71.45,71.49,45550.0,55.2026,55.2335,55.1409,55.1718,45550.0
2016-12-02 10:00:00,71.48,71.51,71.36,71.45,35453.0,55.1641,55.1872,55.0714,55.1409,35453.0
2016-12-02 10:05:00,71.45,71.63,71.42,71.63,44665.0,55.1409,55.2798,55.1178,55.2798,44665.0
2016-12-02 10:10:00,71.63,71.63,71.39,71.48,74987.0,55.2798,55.2798,55.0946,55.1641,74987.0
2016-12-02 10:15:00,71.48,71.5,71.42,71.5,36673.0,55.1641,55.1795,55.1178,55.1795,36673.0
2016-12-02 10:20:00,71.48,71.53,71.48,71.52,14769.0,55.1641,55.2026,55.1641,55.1949,14769.0
2016-12-02 10:25:00,71.52,71.65,71.45,71.48,66162.0,55.1949,55.2953,55.1409,55.1641,66162.0
2016-12-02 10:30:00,71.46,71.47,71.41,71.45,12316.0,55.1486,55.1563,55.11,55.1409,12316.0
2016-12-02 10:35:00,71.45,71.49,71.45,71.45,12462.0,55.1409,55.1718,55.1409,55.1409,12462.0
2016-12-02 10:40:00,71.45,71.47,71.42,71.46,13696.0,55.1409,55.1563,55.1178,55.1486,13696.0
2016-12-02 10:45:00,71.47,71.51,71.44,71.47,23774.0,55.1563,55.1872,55.1332,55.1563,23774.0
2016-12-02 10:50:00,71.47,71.49,71.46,71.48,13618.0,55.1563,55.1718,55.1486,55.1641,13618.0
2016-12-02 10:55:00,71.47,71.56,71.47,71.55,15113.0,55.1563,55.2258,55.1563,55.2181,15113.0
2016-12-02 11:00:00,71.53,71.62,71.51,71.62,19658.0,55.2026,55.2721,55.1872,55.2721,19658.0
2016-12-02 11:05:00,71.62,71.68,71.6,71.63,19708.0,55.2721,55.3184,55.2567,55.2798,19708.0
2016-12-02 11:10:00,71.63,71.64,71.6,71.61,11263.0,55.2798,55.2875,55.2567,55.2644,11263.0
2016-12-02 11:15:00,71.61,71.66,71.6,71.65,20827.0,55.2644,55.303,55.2567,55.2953,20827.0
2016-12-02 11:20:00,71.65,71.66,71.61,71.62,27770.0,55.2953,55.303,55.2644,55.2721,27770.0
2016-12-02 11:25:00,71.62,71.62,71.54,71.55,15980.0,55.2721,55.2721,55.2104,55.2181,15980.0
2016-12-02 11:30:00,71.55,71.65,71.51,71.63,16801.0,55.2181,55.2953,55.1872,55.2798,16801.0
2016-12-02 11:35:00,71.63,71.67,71.61,71.61,13982.0,55.2798,55.3107,55.2644,55.2644,13982.0
2016-12-02 11:40:00,71.62,71.65,71.61,71.64,11532.0,55.2721,55.2953,55.2644,55.2875,11532.0
2016-12-02 11:45:00,71.64,71.67,71.62,71.63,13111.0,55.2875,55.3107,55.2721,55.2798,13111.0
2016-12-02 11:50:00,71.63,71.64,71.6,71.62,15126.0,55.2798,55.2875,55.2567,55.2721,15126.0
2016-12-02 11:55:00,71.62,71.62,71.51,71.51,32361.0,55.2721,55.2721,55.1872,55.1872,32361.0
2016-12-02 12:00:00,71.51,71.55,71.51,71.51,5837.0,55.1872,55.2181,55.1872,55.1872,5837.0
2016-12-02 12:05:00,71.51,71.51,71.42,71.45,12779.0,55.1872,55.1872,55.1178,55.1409,12779.0
2016-12-02 12:10:00,71.44,71.45,71.4,71.42,8010.0,55.1332,55.1409,55.1023,55.1178,8010.0
2016-12-02 12:15:00,71.43,71.43,71.38,71.41,9930.0,55.1255,55.1255,55.0869,55.11,9930.0
2016-12-02 12:20:00,71.41,71.42,71.35,71.4,11142.0,55.11,55.1178,55.0637,55.1023,11142.0
2016-12-02 12:25:00,71.4,71.43,71.39,71.39,4266.0,55.1023,55.1255,55.0946,55.0946,4266.0
2016-12-02 12:30:00,71.38,71.41,71.37,71.4,6475.0,55.0869,55.11,55.0792,55.1023,6475.0
2016-12-02 12:35:00,71.4,71.4,71.36,71.4,8587.0,55.1023,55.1023,55.0714,55.1023,8587.0
2016-12-02 12:40:00,71.4,71.44,71.39,71.42,8738.0,55.1023,55.1332,55.0946,55.1178,8738.0
2016-12-02 12:45:00,71.42,71.43,71.39,71.4,14596.0,55.1178,55.1255,55.0946,55.1023,14596.0
2016-12-02 12:50:00,71.4,71.45,71.4,71.43,8704.0,55.1023,55.1409,55.1023,55.1255,8704.0
2016-12-02 12:55:00,71.43,71.49,71.43,71.47,12606.0,55.1255,55.1718,55.1255,55.1563,12606.0
2016-12-02 13:00:00,71.46,71.47,71.43,71.43,5286.0,55.1486,55.1563,55.1255,55.1255,5286.0
2016-12-02 13:05:00,71.43,71.51,71.39,71.51,14158.0,55.1255,55.1872,55.0946,55.1872,14158.0
2016-12-02 13:10:00,71.49,71.55,71.4,71.42,16768.0,55.1718,55.2181,55.1023,55.1178,16768.0
2016-12-02 13:15:00,71.41,71.41,71.36,71.37,8904.0,55.11,55.11,55.0714,55.0792,8904.0
2016-12-02 13:20:00,71.35,71.36,71.3,71.3,9393.0,55.0637,55.0714,55.0251,55.0251,9393.0
2016-12-02 13:25:00,71.28,71.28,71.21,71.23,10406.0,55.0097,55.0097,54.9557,54.9711,10406.0
2016-12-02 13:30:00,71.24,71.25,71.22,71.22,8293.0,54.9788,54.9866,54.9634,54.9634,8293.0
2016-12-02 13:35:00,71.21,71.21,71.18,71.2,10707.0,54.9557,54.9557,54.9325,54.948,10707.0
2016-12-02 13:40:00,71.19,71.21,71.18,71.21,12000.0,54.9403,54.9557,54.9325,54.9557,12000.0
2016-12-02 13:45:00,71.2,71.22,71.2,71.2,10208.0,54.948,54.9634,54.948,54.948,10208.0
2016-12-02 13:50:00,71.21,71.24,71.2,71.23,14429.0,54.9557,54.9788,54.948,54.9711,14429.0
2016-12-02 13:55:00,71.23,71.31,71.23,71.3,13833.0,54.9711,55.0329,54.9711,55.0251,13833.0
2016-12-02 14:00:00,71.31,71.32,71.28,71.28,23462.0,55.0329,55.0406,55.0097,55.0097,23462.0
2016-12-02 14:05:00,71.29,71.29,71.21,71.21,24900.0,55.0174,55.0174,54.9557,54.9557,24900.0
2016-12-02 14:10:00,71.21,71.26,71.2,71.25,23057.0,54.9557,54.9943,54.948,54.9866,23057.0
2016-12-02 14:15:00,71.24,71.31,71.24,71.31,12624.0,54.9788,55.0329,54.9788,55.0329,12624.0
2016-12-02 14:20:00,71.3,71.33,71.3,71.31,14558.0,55.0251,55.0483,55.0251,55.0329,14558.0
2016-12-02 14:25:00,71.32,71.32,71.25,71.27,20858.0,55.0406,55.0406,54.9866,55.002,20858.0
2016-12-02 14:30:00,71.27,71.27,71.18,71.19,25852.0,55.002,55.002,54.9325,54.9403,25852.0
2016-12-02 14:35:00,71.2,71.28,71.19,71.26,23992.0,54.948,55.0097,54.9403,54.9943,23992.0
2016-12-02 14:40:00,71.26,71.26,71.17,71.18,13828.0,54.9943,54.9943,54.9248,54.9325,13828.0
2016-12-02 14:45:00,71.18,71.24,71.16,71.19,24632.0,54.9325,54.9788,54.9171,54.9403,24632.0
2016-12-02 14:50:00,71.19,71.19,71.08,71.1,26902.0,54.9403,54.9403,54.8554,54.8708,26902.0
2016-12-02 14:55:00,71.11,71.14,71.08,71.08,17395.0,54.8785,54.9017,54.8554,54.8554,17395.0
2016-12-02 15:00:00,71.08,71.09,71.03,71.08,32701.0,54.8554,54.8631,54.8168,54.8554,32701.0
2016-12-02 15:05:00,71.09,71.16,71.06,71.06,31634.0,54.8631,54.9171,54.8399,54.8399,31634.0
2016-12-02 15:10:00,71.06,71.08,70.97,70.97,17528.0,54.8399,54.8554,54.7705,54.7705,17528.0
2016-12-02 15:15:00,70.98,70.98,70.83,70.84,29686.0,54.7782,54.7782,54.6624,54.6701,29686.0
2016-12-02 15:20:00,70.84,70.92,70.83,70.92,50177.0,54.6701,54.7319,54.6624,54.7319,50177.0
2016-12-02 15:25:00,70.92,70.93,70.83,70.85,36871.0,54.7319,54.7396,54.6624,54.6779,36871.0
2016-12-02 15:30:00,70.86,70.96,70.83,70.96,51897.0,54.6856,54.7628,54.6624,54.7628,51897.0
2016-12-02 15:35:00,70.96,70.97,70.87,70.87,32550.0,54.7628,54.7705,54.6933,54.6933,32550.0
2016-12-02 15:40:00,70.87,70.88,70.75,70.75,59197.0,54.6933,54.701,54.6007,54.6007,59197.0
2016-12-02 15:45:00,70.76,70.85,70.74,70.76,67646.0,54.6084,54.6779,54.593,54.6084,67646.0
2016-12-02 15:50:00,70.76,70.82,70.76,70.78,65425.0,54.6084,54.6547,54.6084,54.6238,65425.0
2016-12-02 15:55:00,70.78,70.84,70.75,70.83,148652.0,54.6238,54.6701,54.6007,54.6624,148652.0
2016-12-05 09:30:00,70.96,70.98,70.75,70.75,35147.0,54.7628,54.7782,54.6007,54.6007,35147.0
2016-12-05 09:35:00,70.77,71.04,70.75,71.01,19077.0,54.6161,54.8245,54.6007,54.8013,19077.0
2016-12-05 09:40:00,70.99,71.21,70.99,71.18,17639.0,54.7859,54.9557,54.7859,54.9325,17639.0
2016-12-05 09:45:00,71.25,71.37,71.2,71.32,9144.0,54.9866,55.0792,54.948,55.0406,9144.0
2016-12-05 09:50:00,71.33,71.36,71.21,71.21,25899.0,55.0483,55.0714,54.9557,54.9557,25899.0
2016-12-05 09:55:00,71.22,71.25,71.06,71.07,29557.0,54.9634,54.9866,54.8399,54.8476,29557.0
2016-12-05 10:00:00,71.07,71.26,71.06,71.21,52110.0,54.8476,54.9943,54.8399,54.9557,52110.0
2016-12-05 10:05:00,71.2,71.26,71.16,71.23,37475.0,54.948,54.9943,54.9171,54.9711,37475.0
2016-12-05 10:10:00,71.22,71.26,71.16,71.25,38139.0,54.9634,54.9943,54.9171,54.9866,38139.0
2016-12-05 10:15:00,71.24,71.3,71.16,71.21,39142.0,54.9788,55.0251,54.9171,54.9557,39142.0
2016-12-05 10:20:00,71.21,71.25,71.09,71.09,31524.0,54.9557,54.9866,54.8631,54.8631,31524.0
2016-12-05 10:25:00,71.1,71.12,71.05,71.07,50074.0,54.8708,54.8862,54.8322,54.8476,50074.0
2016-12-05 10:30:00,71.06,71.1,70.99,71.08,38322.0,54.8399,54.8708,54.7859,54.8554,38322.0
2016-12-05 10:35:00,71.08,71.1,70.99,71.06,35685.0,54.8554,54.8708,54.7859,54.8399,35685.0
2016-12-05 10:40:00,71.06,71.06,70.97,70.97,32488.0,54.8399,54.8399,54.7705,54.7705,32488.0
2016-12-05 10:45:00,70.97,71.08,70.91,71.04,23433.0,54.7705,54.8554,54.7242,54.8245,23433.0
2016-12-05 10:50:00,71.03,71.04,70.91,70.96,29575.0,54.8168,54.8245,54.7242,54.7628,29575.0
2016-12-05 10:55:00,70.96,71.02,70.9,71.01,39177.0,54.7628,54.8091,54.7164,54.8013,39177.0
2016-12-05 11:00:00,71.03,71.06,70.88,70.9,17147.0,54.8168,54.8399,54.701,54.7164,17147.0
2016-12-05 11:05:00,70.92,70.93,70.85,70.9,31230.0,54.7319,54.7396,54.6779,54.7164,31230.0
2016-12-05 11:10:00,70.91,70.96,70.89,70.92,17577.0,54.7242,54.7628,54.7087,54.7319,17577.0
2016-12-05 11:15:00,70.91,70.94,70.85,70.91,11907.0,54.7242,54.7473,54.6779,54.7242,11907.0
2016-12-05 11:20:00,70.91,70.96,70.89,70.95,10212.0,54.7242,54.7628,54.7087,54.755,10212.0
2016-12-05 11:25:00,70.95,70.95,70.85,70.87,11824.0,54.755,54.755,54.6779,54.6933,11824.0
2016-12-05 11:30:00,70.86,70.91,70.85,70.91,14054.0,54.6856,54.7242,54.6779,54.7242,14054.0
2016-12-05 11:35:00,70.9,70.92,70.8,70.88,12489.0,54.7164,54.7319,54.6393,54.701,12489.0
2016-12-05 11:40:00,70.88,70.9,70.82,70.89,7795.0,54.701,54.7164,54.6547,54.7087,7795.0
2016-12-05 11:45:00,70.9,70.92,70.88,70.89,9654.0,54.7164,54.7319,54.701,54.7087,9654.0
2016-12-05 11:50:00,70.89,70.92,70.85,70.89,9473.0,54.7087,54.7319,54.6779,54.7087,9473.0
2016-12-05 11:55:00,70.9,70.94,70.87,70.92,23497.0,54.7164,54.7473,54.6933,54.7319,23497.0
2016-12-05 12:00:00,70.93,70.96,70.89,70.89,6406.0,54.7396,54.7628,54.7087,54.7087,6406.0
2016-12-05 12:05:00,70.89,70.9,70.85,70.9,6930.0,54.7087,54.7164,54.6779,54.7164,6930.0
2016-12-05 12:10:00,70.91,70.97,70.9,70.91,8496.0,54.7242,54.7705,54.7164,54.7242,8496.0
2016-12-05 12:15:00,70.92,70.97,70.91,70.95,8798.0,54.7319,54.7705,54.7242,54.755,8798.0
2016-12-05 12:20:00,70.96,70.97,70.92,70.96,7652.0,54.7628,54.7705,54.7319,54.7628,7652.0
2016-12-05 12:25:00,70.96,70.96,70.91,70.92,8270.0,54.7628,54.7628,54.7242,54.7319,8270.0
2016-12-05 12:30:00,70.89,70.92,70.85,70.88,12323.0,54.7087,54.7319,54.6779,54.701,12323.0
2016-12-05 12:35:00,70.88,70.89,70.83,70.88,13930.0,54.701,54.7087,54.6624,54.701,13930.0
2016-12-05 12:40:00,70.89,71.0,70.88,70.98,18013.0,54.7087,54.7936,54.701,54.7782,18013.0
2016-12-05 12:45:00,70.99,71.13,70.99,71.09,22065.0,54.7859,54.8939,54.7859,54.8631,22065.0
2016-12-05 12:50:00,71.09,71.12,71.05,71.09,18011.0,54.8631,54.8862,54.8322,54.8631,18011.0
2016-12-05 12:55:00,71.09,71.17,71.09,71.13,45657.0,54.8631,54.9248,54.8631,54.8939,45657.0
2016-12-05 13:00:00,71.13,71.35,71.13,71.33,19388.0,54.8939,55.0637,54.8939,55.0483,19388.0
2016-12-05 13:05:00,71.33,71.41,71.32,71.38,26178.0,55.0483,55.11,55.0406,55.0869,26178.0
2016-12-05 13:10:00,71.38,71.48,71.37,71.42,23938.0,55.0869,55.1641,55.0792,55.1178,23938.0
2016-12-05 13:15:00,71.41,71.46,71.36,71.44,21087.0,55.11,55.1486,55.0714,55.1332,21087.0
2016-12-05 13:20:00,71.44,71.55,71.44,71.55,19856.0,55.1332,55.2181,55.1332,55.2181,19856.0
2016-12-05 13:25:00,71.55,71.56,71.45,71.48,19258.0,55.2181,55.2258,55.1409,55.1641,19258.0
2016-12-05 13:30:00,71.48,71.56,71.47,71.51,26569.0,55.1641,55.2258,55.1563,55.1872,26569.0
2016-12-05 13:35:00,71.51,71.52,71.43,71.52,24712.0,55.1872,55.1949,55.1255,55.1949,24712.0
2016-12-05 13:40:00,71.51,71.54,71.46,71.54,24789.0,55.1872,55.2104,55.1486,55.2104,24789.0
2016-12-05 13:45:00,71.54,71.61,71.53,71.59,19523.0,55.2104,55.2644,55.2026,55.2489,19523.0
2016-12-05 13:50:00,71.61,71.66,71.6,71.65,21389.0,55.2644,55.303,55.2567,55.2953,21389.0
2016-12-05 13:55:00,71.66,71.78,71.63,71.73,21484.0,55.303,55.3956,55.2798,55.357,21484.0
2016-12-05 14:00:00,71.73,71.74,71.54,71.55,22730.0,55.357,55.3647,55.2104,55.2181,22730.0
2016-12-05 14:05:00,71.55,71.61,71.51,71.61,29596.0,55.2181,55.2644,55.1872,55.2644,29596.0
2016-12-05 14:10:00,71.61,71.62,71.53,71.56,24062.0,55.2644,55.2721,55.2026,55.2258,24062.0
2016-12-05 14:15:00,71.56,71.59,71.55,71.55,28734.0,55.2258,55.2489,55.2181,55.2181,28734.0
2016-12-05 14:20:00,71.55,71.59,71.48,71.59,32023.0,55.2181,55.2489,55.1641,55.2489,32023.0
2016-12-05 14:25:00,71.59,71.63,71.55,71.58,23959.0,55.2489,55.2798,55.2181,55.2412,23959.0
2016-12-05 14:30:00,71.58,71.65,71.56,71.65,25978.0,55.2412,55.2953,55.2258,55.2953,25978.0
2016-12-05 14:35:00,71.64,71.65,71.56,71.58,26837.0,55.2875,55.2953,55.2258,55.2412,26837.0
2016-12-05 14:40:00,71.58,71.62,71.56,71.61,18857.0,55.2412,55.2721,55.2258,55.2644,18857.0
2016-12-05 14:45:00,71.61,71.7,71.6,71.67,29539.0,55.2644,55.3338,55.2567,55.3107,29539.0
2016-12-05 14:50:00,71.68,71.69,71.58,71.63,31812.0,55.3184,55.3261,55.2412,55.2798,31812.0
2016-12-05 14:55:00,71.63,71.7,71.63,71.67,33154.0,55.2798,55.3338,55.2798,55.3107,33154.0
2016-12-05 15:00:00,71.67,71.74,71.64,71.74,44802.0,55.3107,55.3647,55.2875,55.3647,44802.0
2016-12-05 15:05:00,71.74,71.8,71.71,71.8,26351.0,55.3647,55.411,55.3416,55.411,26351.0
2016-12-05 15:10:00,71.78,71.87,71.75,71.78,44514.0,55.3956,55.465,55.3724,55.3956,44514.0
2016-12-05 15:15:00,71.78,71.8,71.7,71.72,48838.0,55.3956,55.411,55.3338,55.3493,48838.0
2016-12-05 15:20:00,71.71,71.79,71.66,71.67,38580.0,55.3416,55.4033,55.303,55.3107,38580.0
2016-12-05 15:25:00,71.67,71.79,71.63,71.79,49373.0,55.3107,55.4033,55.2798,55.4033,49373.0
2016-12-05 15:30:00,71.78,71.82,71.72,71.81,65386.0,55.3956,55.4264,55.3493,55.4187,65386.0
2016-12-05 15:35:00,71.81,71.91,71.75,71.88,79906.0,55.4187,55.4959,55.3724,55.4728,79906.0
2016-12-05 15:40:00,71.89,72.08,71.88,72.08,92407.0,55.4805,55.6271,55.4728,55.6271,92407.0
2016-12-05 15:45:00,72.08,72.13,71.97,72.13,132640.0,55.6271,55.6657,55.5422,55.6657,132640.0
2016-12-05 15:50:00,72.13,72.14,71.97,71.97,193576.0,55.6657,55.6734,55.5422,55.5422,193576.0
2016-12-05 15:55:00,71.98,72.15,71.93,72.08,364440.0,55.5499,55.6811,55.5113,55.6271,364440.0
2016-12-06 09:30:00,72.01,72.16,71.21,71.21,59523.0,55.5731,55.6888,54.9557,54.9557,59523.0
2016-12-06 09:35:00,71.28,71.49,71.12,71.48,41768.0,55.0097,55.1718,54.8862,55.1641,41768.0
2016-12-06 09:40:00,71.48,71.52,71.06,71.16,25732.0,55.1641,55.1949,54.8399,54.9171,25732.0
2016-12-06 09:45:00,71.13,71.19,70.95,70.95,28076.0,54.8939,54.9403,54.755,54.755,28076.0
2016-12-06 09:50:00,71.0,71.05,70.9,71.0,45181.0,54.7936,54.8322,54.7164,54.7936,45181.0
2016-12-06 09:55:00,71.02,71.02,70.84,70.84,21458.0,54.8091,54.8091,54.6701,54.6701,21458.0
2016-12-06 10:00:00,70.86,70.94,70.84,70.94,20622.0,54.6856,54.7473,54.6701,54.7473,20622.0
2016-12-06 10:05:00,70.94,71.06,70.88,71.04,27914.0,54.7473,54.8399,54.701,54.8245,27914.0
2016-12-06 10:10:00,71.06,71.27,70.97,71.23,81124.0,54.8399,55.002,54.7705,54.9711,81124.0
2016-12-06 10:15:00,71.25,71.27,70.95,71.0,41149.0,54.9866,55.002,54.755,54.7936,41149.0
2016-12-06 10:20:00,71.0,71.12,70.95,71.03,170451.0,54.7936,54.8862,54.755,54.8168,170451.0
2016-12-06 10:25:00,71.02,71.06,70.92,70.92,56453.0,54.8091,54.8399,54.7319,54.7319,56453.0
2016-12-06 10:30:00,70.9,70.99,70.86,70.92,47592.0,54.7164,54.7859,54.6856,54.7319,47592.0
2016-12-06 10:35:00,70.9,70.97,70.78,70.81,63900.0,54.7164,54.7705,54.6238,54.647,63900.0
2016-12-06 10:40:00,70.81,70.91,70.77,70.91,25198.0,54.647,54.7242,54.6161,54.7242,25198.0
2016-12-06 10:45:00,70.91,70.93,70.76,70.81,17215.0,54.7242,54.7396,54.6084,54.647,17215.0
2016-12-06 10:50:00,70.81,70.89,70.81,70.88,34591.0,54.647,54.7087,54.647,54.701,34591.0
2016-12-06 10:55:00,70.9,70.97,70.83,70.91,26039.0,54.7164,54.7705,54.6624,54.7242,26039.0
2016-12-06 11:00:00,70.9,71.0,70.88,70.9,20938.0,54.7164,54.7936,54.701,54.7164,20938.0
2016-12-06 11:05:00,70.91,70.95,70.79,70.79,34832.0,54.7242,54.755,54.6316,54.6316,34832.0
2016-12-06 11:10:00,70.79,70.81,70.72,70.81,16362.0,54.6316,54.647,54.5775,54.647,16362.0
2016-12-06 11:15:00,70.82,70.94,70.81,70.93,15811.0,54.6547,54.7473,54.647,54.7396,15811.0
2016-12-06 11:20:00,70.94,70.97,70.89,70.95,9378.0,54.7473,54.7705,54.7087,54.755,9378.0
2016-12-06 11:25:00,70.95,71.0,70.94,70.97,14448.0,54.755,54.7936,54.7473,54.7705,14448.0
2016-12-06 11:30:00,70.99,71.0,70.94,70.99,14481.0,54.7859,54.7936,54.7473,54.7859,14481.0
2016-12-06 11:35:00,70.99,70.99,70.91,70.97,14183.0,54.7859,54.7859,54.7242,54.7705,14183.0
2016-12-06 11:40:00,70.97,71.03,70.97,70.98,15286.0,54.7705,54.8168,54.7705,54.7782,15286.0
2016-12-06 11:45:00,70.99,71.01,70.95,70.99,13196.0,54.7859,54.8013,54.755,54.7859,13196.0
2016-12-06 11:50:00,70.99,71.06,70.99,71.03,12211.0,54.7859,54.8399,54.7859,54.8168,12211.0
2016-12-06 11:55:00,71.03,71.05,71.01,71.01,15719.0,54.8168,54.8322,54.8013,54.8013,15719.0
2016-12-06 12:00:00,71.03,71.06,70.98,71.02,13742.0,54.8168,54.8399,54.7782,54.8091,13742.0
2016-12-06 12:05:00,71.02,71.11,71.02,71.09,17909.0,54.8091,54.8785,54.8091,54.8631,17909.0
2016-12-06 12:10:00,71.08,71.12,71.06,71.1,10790.0,54.8554,54.8862,54.8399,54.8708,10790.0
2016-12-06 12:15:00,71.11,71.12,71.07,71.08,12724.0,54.8785,54.8862,54.8476,54.8554,12724.0
2016-12-06 12:20:00,71.09,71.21,71.09,71.2,16848.0,54.8631,54.9557,54.8631,54.948,16848.0
2016-12-06 12:25:00,71.19,71.24,71.17,71.24,11157.0,54.9403,54.9788,54.9248,54.9788,11157.0
2016-12-06 12:30:00,71.24,71.24,71.14,71.17,15660.0,54.9788,54.9788,54.9017,54.9248,15660.0
2016-12-06 12:35:00,71.19,71.19,71.16,71.17,8548.0,54.9403,54.9403,54.9171,54.9248,8548.0
2016-12-06 12:40:00,71.18,71.2,71.17,71.17,9163.0,54.9325,54.948,54.9248,54.9248,9163.0
2016-12-06 12:45:00,71.17,71.28,71.16,71.25,18120.0,54.9248,55.0097,54.9171,54.9866,18120.0
2016-12-06 12:50:00,71.26,71.35,71.24,71.34,7986.0,54.9943,55.0637,54.9788,55.056,7986.0
2016-12-06 12:55:00,71.35,71.36,71.32,71.32,16875.0,55.0637,55.0714,55.0406,55.0406,16875.0
2016-12-06 13:00:00,71.31,71.44,71.3,71.4,12110.0,55.0329,55.1332,55.0251,55.1023,12110.0
2016-12-06 13:05:00,71.39,71.44,71.36,71.42,7000.0,55.0946,55.1332,55.0714,55.1178,7000.0
2016-12-06 13:10:00,71.42,71.45,71.37,71.38,9318.0,55.1178,55.1409,55.0792,55.0869,9318.0
2016-12-06 13:15:00,71.38,71.5,71.38,71.44,10046.0,55.0869,55.1795,55.0869,55.1332,10046.0
2016-12-06 13:20:00,71.44,71.49,71.39,71.47,23718.0,55.1332,55.1718,55.0946,55.1563,23718.0
2016-12-06 13:25:00,71.48,71.52,71.46,71.52,13759.0,55.1641,55.1949,55.1486,55.1949,13759.0
2016-12-06 13:30:00,71.51,71.54,71.5,71.52,9492.0,55.1872,55.2104,55.1795,55.1949,9492.0
2016-12-06 13:35:00,71.51,71.55,71.5,71.54,15518.0,55.1872,55.2181,55.1795,55.2104,15518.0
2016-12-06 13:40:00,71.54,71.58,71.43,71.43,10898.0,55.2104,55.2412,55.1255,55.1255,10898.0
2016-12-06 13:45:00,71.41,71.42,71.33,71.36,17232.0,55.11,55.1178,55.0483,55.0714,17232.0
2016-12-06 13:50:00,71.36,71.37,71.31,71.32,9423.0,55.0714,55.0792,55.0329,55.0406,9423.0
2016-12-06 13:55:00,71.32,71.4,71.32,71.34,8583.0,55.0406,55.1023,55.0406,55.056,8583.0
2016-12-06 14:00:00,71.34,71.38,71.32,71.34,12815.0,55.056,55.0869,55.0406,55.056,12815.0
2016-12-06 14:05:00,71.34,71.39,71.33,71.36,13791.0,55.056,55.0946,55.0483,55.0714,13791.0
2016-12-06 14:10:00,71.36,71.38,71.33,71.35,17341.0,55.0714,55.0869,55.0483,55.0637,17341.0
2016-12-06 14:15:00,71.35,71.41,71.32,71.37,32674.0,55.0637,55.11,55.0406,55.0792,32674.0
2016-12-06 14:20:00,71.37,71.46,71.34,71.46,28936.0,55.0792,55.1486,55.056,55.1486,28936.0
2016-12-06 14:25:00,71.46,71.48,71.4,71.41,14625.0,55.1486,55.1641,55.1023,55.11,14625.0
2016-12-06 14:30:00,71.39,71.45,71.39,71.44,16190.0,55.0946,55.1409,55.0946,55.1332,16190.0
2016-12-06 14:35:00,71.45,71.45,71.39,71.41,14518.0,55.1409,55.1409,55.0946,55.11,14518.0
2016-12-06 14:40:00,71.42,71.45,71.39,71.42,27681.0,55.1178,55.1409,55.0946,55.1178,27681.0
2016-12-06 14:45:00,71.41,71.44,71.37,71.44,28906.0,55.11,55.1332,55.0792,55.1332,28906.0
2016-12-06 14:50:00,71.44,71.54,71.39,71.4,51215.0,55.1332,55.2104,55.0946,55.1023,51215.0
2016-12-06 14:55:00,71.4,71.41,71.34,71.36,25417.0,55.1023,55.11,55.056,55.0714,25417.0
2016-12-06 15:00:00,71.36,71.37,71.33,71.35,19068.0,55.0714,55.0792,55.0483,55.0637,19068.0
2016-12-06 15:05:00,71.35,71.4,71.34,71.34,14807.0,55.0637,55.1023,55.056,55.056,14807.0
2016-12-06 15:10:00,71.33,71.34,71.26,71.28,20860.0,55.0483,55.056,54.9943,55.0097,20860.0
2016-12-06 15:15:00,71.28,71.31,71.2,71.25,42715.0,55.0097,55.0329,54.948,54.9866,42715.0
2016-12-06 15:20:00,71.25,71.31,71.22,71.22,28169.0,54.9866,55.0329,54.9634,54.9634,28169.0
2016-12-06 15:25:00,71.23,71.27,71.21,71.24,22322.0,54.9711,55.002,54.9557,54.9788,22322.0
2016-12-06 15:30:00,71.23,71.29,71.23,71.29,34396.0,54.9711,55.0174,54.9711,55.0174,34396.0
2016-12-06 15:35:00,71.28,71.28,71.2,71.25,52247.0,55.0097,55.0097,54.948,54.9866,52247.0
2016-12-06 15:40:00,71.24,71.24,71.16,71.17,32074.0,54.9788,54.9788,54.9171,54.9248,32074.0
2016-12-06 15:45:00,71.17,71.35,71.17,71.32,47629.0,54.9248,55.0637,54.9248,55.0406,47629.0
2016-12-06 15:50:00,71.32,71.44,71.3,71.42,59569.0,55.0406,55.1332,55.0251,55.1178,59569.0
2016-12-06 15:55:00,71.43,71.45,71.35,71.42,154057.0,55.1255,55.1409,55.0637,55.1178,154057.0
2016-12-07 09:30:00,70.2,70.44,68.62,69.69,239753.0,54.1762,54.3614,52.9569,53.7826,239753.0
2016-12-07 09:35:00,69.75,69.76,69.42,69.64,61961.0,53.8289,53.8367,53.5743,53.7441,61961.0
2016-12-07 09:40:00,69.66,70.08,69.64,69.81,67969.0,53.7595,54.0836,53.7441,53.8752,67969.0
2016-12-07 09:45:00,69.84,69.89,69.16,69.22,152062.0,53.8984,53.937,53.3736,53.4199,152062.0
2016-12-07 09:50:00,69.19,69.64,69.19,69.64,73635.0,53.3968,53.7441,53.3968,53.7441,73635.0
2016-12-07 09:55:00,69.64,69.76,69.36,69.74,185645.0,53.7441,53.8367,53.528,53.8212,185645.0
2016-12-07 10:00:00,69.69,69.76,69.26,69.51,248658.0,53.7826,53.8367,53.4508,53.6437,248658.0
2016-12-07 10:05:00,69.44,69.87,69.44,69.65,120239.0,53.5897,53.9216,53.5897,53.7518,120239.0
2016-12-07 10:10:00,69.62,69.85,69.57,69.75,92912.0,53.7286,53.9061,53.69,53.8289,92912.0
2016-12-07 10:15:00,69.73,69.81,69.58,69.62,91924.0,53.8135,53.8752,53.6977,53.7286,91924.0
2016-12-07 10:20:00,69.55,69.58,69.14,69.18,32329.0,53.6746,53.6977,53.3582,53.3891,32329.0
2016-12-07 10:25:00,69.15,69.36,69.1,69.32,16890.0,53.3659,53.528,53.3273,53.4971,16890.0
2016-12-07 10:30:00,69.33,69.33,68.95,68.95,58179.0,53.5048,53.5048,53.2116,53.2116,58179.0
2016-12-07 10:35:00,68.96,69.02,68.6,68.64,43420.0,53.2193,53.2656,52.9414,52.9723,43420.0
2016-12-07 10:40:00,68.65,68.88,68.64,68.76,52770.0,52.98,53.1575,52.9723,53.0649,52770.0
2016-12-07 10:45:00,68.77,69.02,68.75,68.88,45379.0,53.0726,53.2656,53.0572,53.1575,45379.0
2016-12-07 10:50:00,68.88,68.99,68.8,68.88,39162.0,53.1575,53.2424,53.0958,53.1575,39162.0
2016-12-07 10:55:00,68.86,68.92,68.77,68.79,17634.0,53.1421,53.1884,53.0726,53.0881,17634.0
2016-12-07 11:00:00,68.83,68.85,68.74,68.83,29050.0,53.1189,53.1344,53.0495,53.1189,29050.0
2016-12-07 11:05:00,68.84,68.91,68.77,68.9,21812.0,53.1267,53.1807,53.0726,53.173,21812.0
2016-12-07 11:10:00,68.91,68.94,68.84,68.85,28887.0,53.1807,53.2038,53.1267,53.1344,28887.0
2016-12-07 11:15:00,68.86,68.87,68.61,68.73,43212.0,53.1421,53.1498,52.9492,53.0418,43212.0
2016-12-07 11:20:00,68.73,68.81,68.71,68.71,62315.0,53.0418,53.1035,53.0263,53.0263,62315.0
2016-12-07 11:25:00,68.71,68.85,68.69,68.83,61553.0,53.0263,53.1344,53.0109,53.1189,61553.0
2016-12-07 11:30:00,68.83,68.9,68.76,68.79,63386.0,53.1189,53.173,53.0649,53.0881,63386.0
2016-12-07 11:35:00,68.8,68.84,68.73,68.78,72665.0,53.0958,53.1267,53.0418,53.0804,72665.0
2016-12-07 11:40:00,68.78,69.25,68.77,69.18,41014.0,53.0804,53.4431,53.0726,53.3891,41014.0
2016-12-07 11:45:00,69.18,69.25,68.96,68.99,42584.0,53.3891,53.4431,53.2193,53.2424,42584.0
2016-12-07 11:50:00,68.99,69.0,68.83,68.86,30337.0,53.2424,53.2501,53.1189,53.1421,30337.0
2016-12-07 11:55:00,68.86,68.9,68.76,68.88,42271.0,53.1421,53.173,53.0649,53.1575,42271.0
2016-12-07 12:00:00,68.89,68.9,68.75,68.82,56971.0,53.1652,53.173,53.0572,53.1112,56971.0
2016-12-07 12:05:00,68.83,68.93,68.77,68.93,29623.0,53.1189,53.1961,53.0726,53.1961,29623.0
2016-12-07 12:10:00,68.93,68.95,68.8,68.85,35937.0,53.1961,53.2116,53.0958,53.1344,35937.0
2016-12-07 12:15:00,68.87,68.87,68.79,68.84,50206.0,53.1498,53.1498,53.0881,53.1267,50206.0
2016-12-07 12:20:00,68.83,68.89,68.78,68.86,104667.0,53.1189,53.1652,53.0804,53.1421,104667.0
2016-12-07 12:25:00,68.86,69.17,68.86,69.17,28186.0,53.1421,53.3813,53.1421,53.3813,28186.0
2016-12-07 12:30:00,69.14,69.46,69.14,69.44,135326.0,53.3582,53.6051,53.3582,53.5897,135326.0
2016-12-07 12:35:00,69.44,69.53,69.37,69.5,26618.0,53.5897,53.6592,53.5357,53.636,26618.0
2016-12-07 12:40:00,69.52,69.57,69.47,69.52,50212.0,53.6514,53.69,53.6129,53.6514,50212.0
2016-12-07 12:45:00,69.5,69.56,69.49,69.5,23295.0,53.636,53.6823,53.6283,53.636,23295.0
2016-12-07 12:50:00,69.5,69.52,69.42,69.47,38995.0,53.636,53.6514,53.5743,53.6129,38995.0
2016-12-07 12:55:00,69.47,69.58,69.4,69.58,39739.0,53.6129,53.6977,53.5588,53.6977,39739.0
2016-12-07 13:00:00,69.55,69.65,69.54,69.61,42059.0,53.6746,53.7518,53.6669,53.7209,42059.0
2016-12-07 13:05:00,69.61,69.72,69.58,69.7,38504.0,53.7209,53.8058,53.6977,53.7904,38504.0
2016-12-07 13:10:00,69.68,69.76,69.68,69.72,25236.0,53.7749,53.8367,53.7749,53.8058,25236.0
2016-12-07 13:15:00,69.76,69.8,69.7,69.8,20238.0,53.8367,53.8675,53.7904,53.8675,20238.0
2016-12-07 13:20:00,69.82,69.97,69.76,69.95,20489.0,53.883,53.9987,53.8367,53.9833,20489.0
2016-12-07 13:25:00,69.95,69.97,69.83,69.83,47627.0,53.9833,53.9987,53.8907,53.8907,47627.0
2016-12-07 13:30:00,69.82,69.88,69.74,69.75,68270.0,53.883,53.9293,53.8212,53.8289,68270.0
2016-12-07 13:35:00,69.76,69.79,69.65,69.74,79958.0,53.8367,53.8598,53.7518,53.8212,79958.0
2016-12-07 13:40:00,69.76,69.88,69.74,69.81,86893.0,53.8367,53.9293,53.8212,53.8752,86893.0
2016-12-07 13:45:00,69.81,70.0,69.8,69.99,50527.0,53.8752,54.0219,53.8675,54.0142,50527.0
2016-12-07 13:50:00,69.99,70.02,69.91,69.98,29222.0,54.0142,54.0373,53.9524,54.0064,29222.0
2016-12-07 13:55:00,70.0,70.01,69.91,69.92,15476.0,54.0219,54.0296,53.9524,53.9601,15476.0
2016-12-07 14:00:00,69.95,70.0,69.88,69.98,36044.0,53.9833,54.0219,53.9293,54.0064,36044.0
2016-12-07 14:05:00,69.97,70.06,69.95,70.06,133579.0,53.9987,54.0682,53.9833,54.0682,133579.0
2016-12-07 14:10:00,70.06,70.24,70.03,70.04,33701.0,54.0682,54.2071,54.045,54.0527,33701.0
2016-12-07 14:15:00,70.03,70.13,70.01,70.07,26790.0,54.045,54.1222,54.0296,54.0759,26790.0
2016-12-07 14:20:00,70.06,70.1,70.03,70.1,30828.0,54.0682,54.0991,54.045,54.0991,30828.0
2016-12-07 14:25:00,70.07,70.08,69.94,69.97,19069.0,54.0759,54.0836,53.9756,53.9987,19069.0
2016-12-07 14:30:00,69.97,70.04,69.92,70.04,43023.0,53.9987,54.0527,53.9601,54.0527,43023.0
2016-12-07 14:35:00,70.04,70.08,70.01,70.02,24163.0,54.0527,54.0836,54.0296,54.0373,24163.0
2016-12-07 14:40:00,70.03,70.12,70.01,70.1,15261.0,54.045,54.1145,54.0296,54.0991,15261.0
2016-12-07 14:45:00,70.1,70.14,70.09,70.11,18282.0,54.0991,54.1299,54.0913,54.1068,18282.0
2016-12-07 14:50:00,70.12,70.17,70.11,70.16,10878.0,54.1145,54.1531,54.1068,54.1454,10878.0
2016-12-07 14:55:00,70.16,70.22,70.15,70.19,18512.0,54.1454,54.1917,54.1376,54.1685,18512.0
2016-12-07 15:00:00,70.19,70.22,70.18,70.19,22711.0,54.1685,54.1917,54.1608,54.1685,22711.0
2016-12-07 15:05:00,70.19,70.25,70.18,70.19,29154.0,54.1685,54.2148,54.1608,54.1685,29154.0
2016-12-07 15:10:00,70.19,70.21,70.15,70.15,17654.0,54.1685,54.1839,54.1376,54.1376,17654.0
2016-12-07 15:15:00,70.15,70.24,70.15,70.24,33480.0,54.1376,54.2071,54.1376,54.2071,33480.0
2016-12-07 15:20:00,70.24,70.29,70.2,70.28,27445.0,54.2071,54.2457,54.1762,54.238,27445.0
2016-12-07 15:25:00,70.28,70.39,70.26,70.36,39303.0,54.238,54.3229,54.2225,54.2997,39303.0
2016-12-07 15:30:00,70.37,70.49,70.36,70.43,93398.0,54.3074,54.4,54.2997,54.3537,93398.0
2016-12-07 15:35:00,70.44,70.54,70.4,70.52,94740.0,54.3614,54.4386,54.3306,54.4232,94740.0
2016-12-07 15:40:00,70.51,70.63,70.49,70.57,154766.0,54.4155,54.5081,54.4,54.4618,154766.0
2016-12-07 15:45:00,70.57,70.58,70.22,70.24,95413.0,54.4618,54.4695,54.1917,54.2071,95413.0
2016-12-07 15:50:00,70.24,70.36,70.22,70.27,119883.0,54.2071,54.2997,54.1917,54.2302,119883.0
2016-12-07 15:55:00,70.27,70.53,70.27,70.5,230230.0,54.2302,54.4309,54.2302,54.4078,230230.0
2016-12-08 09:30:00,70.57,70.95,70.38,70.39,61022.0,54.4618,54.755,54.3151,54.3229,61022.0
2016-12-08 09:35:00,70.44,70.91,70.06,70.67,41861.0,54.3614,54.7242,54.0682,54.5389,41861.0
2016-12-08 09:40:00,70.73,70.94,70.66,70.85,101223.0,54.5853,54.7473,54.5312,54.6779,101223.0
2016-12-08 09:45:00,70.76,70.82,70.48,70.69,21146.0,54.6084,54.6547,54.3923,54.5544,21146.0
2016-12-08 09:50:00,70.74,70.78,70.54,70.59,17539.0,54.593,54.6238,54.4386,54.4772,17539.0
2016-12-08 09:55:00,70.59,70.76,70.38,70.55,116170.0,54.4772,54.6084,54.3151,54.4463,116170.0
2016-12-08 10:00:00,70.48,70.52,70.36,70.51,23381.0,54.3923,54.4232,54.2997,54.4155,23381.0
2016-12-08 10:05:00,70.51,70.53,70.4,70.47,33458.0,54.4155,54.4309,54.3306,54.3846,33458.0
2016-12-08 10:10:00,70.51,70.85,70.5,70.75,34479.0,54.4155,54.6779,54.4078,54.6007,34479.0
2016-12-08 10:15:00,70.75,70.79,70.62,70.62,29389.0,54.6007,54.6316,54.5004,54.5004,29389.0
2016-12-08 10:20:00,70.63,70.63,70.46,70.53,8064.0,54.5081,54.5081,54.3769,54.4309,8064.0
2016-12-08 10:25:00,70.51,70.61,70.51,70.59,14848.0,54.4155,54.4926,54.4155,54.4772,14848.0
2016-12-08 10:30:00,70.59,70.6,70.51,70.53,12849.0,54.4772,54.4849,54.4155,54.4309,12849.0
2016-12-08 10:35:00,70.55,70.73,70.55,70.73,23245.0,54.4463,54.5853,54.4463,54.5853,23245.0
2016-12-08 10:40:00,70.74,70.77,70.58,70.58,10914.0,54.593,54.6161,54.4695,54.4695,10914.0
2016-12-08 10:45:00,70.62,70.71,70.56,70.56,10183.0,54.5004,54.5698,54.4541,54.4541,10183.0
2016-12-08 10:50:00,70.55,70.66,70.51,70.64,17247.0,54.4463,54.5312,54.4155,54.5158,17247.0
2016-12-08 10:55:00,70.66,70.67,70.61,70.66,11195.0,54.5312,54.5389,54.4926,54.5312,11195.0
2016-12-08 11:00:00,70.65,70.71,70.63,70.71,13638.0,54.5235,54.5698,54.5081,54.5698,13638.0
2016-12-08 11:05:00,70.71,70.75,70.65,70.69,15747.0,54.5698,54.6007,54.5235,54.5544,15747.0
2016-12-08 11:10:00,70.7,70.73,70.63,70.64,7746.0,54.5621,54.5853,54.5081,54.5158,7746.0
2016-12-08 11:15:00,70.63,70.7,70.61,70.7,11071.0,54.5081,54.5621,54.4926,54.5621,11071.0
2016-12-08 11:20:00,70.7,70.77,70.65,70.67,13578.0,54.5621,54.6161,54.5235,54.5389,13578.0
2016-12-08 11:25:00,70.69,70.77,70.69,70.76,4756.0,54.5544,54.6161,54.5544,54.6084,4756.0
2016-12-08 11:30:00,70.78,70.87,70.74,70.86,21870.0,54.6238,54.6933,54.593,54.6856,21870.0
2016-12-08 11:35:00,70.86,70.93,70.83,70.92,16759.0,54.6856,54.7396,54.6624,54.7319,16759.0
2016-12-08 11:40:00,70.91,70.95,70.85,70.94,15244.0,54.7242,54.755,54.6779,54.7473,15244.0
2016-12-08 11:45:00,70.91,71.06,70.91,71.01,17289.0,54.7242,54.8399,54.7242,54.8013,17289.0
2016-12-08 11:50:00,71.01,71.01,70.91,70.94,9011.0,54.8013,54.8013,54.7242,54.7473,9011.0
2016-12-08 11:55:00,70.93,70.94,70.86,70.91,7872.0,54.7396,54.7473,54.6856,54.7242,7872.0
2016-12-08 12:00:00,70.91,70.96,70.89,70.93,8649.0,54.7242,54.7628,54.7087,54.7396,8649.0
2016-12-08 12:05:00,70.95,71.0,70.9,70.99,12031.0,54.755,54.7936,54.7164,54.7859,12031.0
2016-12-08 12:10:00,71.01,71.01,70.9,70.94,10369.0,54.8013,54.8013,54.7164,54.7473,10369.0
2016-12-08 12:15:00,70.92,70.98,70.88,70.89,11129.0,54.7319,54.7782,54.701,54.7087,11129.0
2016-12-08 12:20:00,70.9,70.93,70.84,70.92,9277.0,54.7164,54.7396,54.6701,54.7319,9277.0
2016-12-08 12:25:00,70.91,70.98,70.9,70.96,6055.0,54.7242,54.7782,54.7164,54.7628,6055.0
2016-12-08 12:30:00,70.96,70.97,70.89,70.93,8842.0,54.7628,54.7705,54.7087,54.7396,8842.0
2016-12-08 12:35:00,70.92,70.97,70.9,70.96,11746.0,54.7319,54.7705,54.7164,54.7628,11746.0
2016-12-08 12:40:00,70.97,71.04,70.97,71.03,7199.0,54.7705,54.8245,54.7705,54.8168,7199.0
2016-12-08 12:45:00,71.04,71.13,71.02,71.12,27585.0,54.8245,54.8939,54.8091,54.8862,27585.0
2016-12-08 12:50:00,71.13,71.24,71.08,71.23,40210.0,54.8939,54.9788,54.8554,54.9711,40210.0
2016-12-08 12:55:00,71.23,71.37,71.13,71.13,25581.0,54.9711,55.0792,54.8939,54.8939,25581.0
2016-12-08 13:00:00,71.14,71.18,70.83,70.95,88603.0,54.9017,54.9325,54.6624,54.755,88603.0
2016-12-08 13:05:00,70.93,71.05,70.68,71.0,74748.0,54.7396,54.8322,54.5467,54.7936,74748.0
2016-12-08 13:10:00,71.02,71.02,70.71,70.8,15598.0,54.8091,54.8091,54.5698,54.6393,15598.0
2016-12-08 13:15:00,70.82,70.84,70.63,70.83,14173.0,54.6547,54.6701,54.5081,54.6624,14173.0
2016-12-08 13:20:00,70.8,70.97,70.77,70.97,24202.0,54.6393,54.7705,54.6161,54.7705,24202.0
2016-12-08 13:25:00,70.97,71.18,70.97,71.14,19609.0,54.7705,54.9325,54.7705,54.9017,19609.0
2016-12-08 13:30:00,71.12,71.16,71.05,71.11,12616.0,54.8862,54.9171,54.8322,54.8785,12616.0
2016-12-08 13:35:00,71.1,71.19,71.07,71.09,25264.0,54.8708,54.9403,54.8476,54.8631,25264.0
2016-12-08 13:40:00,71.1,71.14,70.94,70.94,15345.0,54.8708,54.9017,54.7473,54.7473,15345.0
2016-12-08 13:45:00,70.93,71.05,70.92,71.05,15394.0,54.7396,54.8322,54.7319,54.8322,15394.0
2016-12-08 13:50:00,71.01,71.03,70.93,71.02,12203.0,54.8013,54.8168,54.7396,54.8091,12203.0
2016-12-08 13:55:00,71.0,71.1,70.99,71.02,27462.0,54.7936,54.8708,54.7859,54.8091,27462.0
2016-12-08 14:00:00,71.02,71.11,71.02,71.03,15179.0,54.8091,54.8785,54.8091,54.8168,15179.0
2016-12-08 14:05:00,71.07,71.1,71.0,71.02,15007.0,54.8476,54.8708,54.7936,54.8091,15007.0
2016-12-08 14:10:00,71.02,71.17,71.0,71.15,38046.0,54.8091,54.9248,54.7936,54.9094,38046.0
2016-12-08 14:15:00,71.15,71.18,71.11,71.12,21303.0,54.9094,54.9325,54.8785,54.8862,21303.0
2016-12-08 14:20:00,71.12,71.2,71.1,71.11,41263.0,54.8862,54.948,54.8708,54.8785,41263.0
2016-12-08 14:25:00,71.11,71.16,71.1,71.13,31663.0,54.8785,54.9171,54.8708,54.8939,31663.0
2016-12-08 14:30:00,71.13,71.13,71.05,71.11,20715.0,54.8939,54.8939,54.8322,54.8785,20715.0
2016-12-08 14:35:00,71.11,71.11,71.04,71.06,14989.0,54.8785,54.8785,54.8245,54.8399,14989.0
2016-12-08 14:40:00,71.06,71.1,71.03,71.08,21981.0,54.8399,54.8708,54.8168,54.8554,21981.0
2016-12-08 14:45:00,71.08,71.12,71.02,71.03,35380.0,54.8554,54.8862,54.8091,54.8168,35380.0
2016-12-08 14:50:00,71.03,71.08,70.99,71.06,25305.0,54.8168,54.8554,54.7859,54.8399,25305.0
2016-12-08 14:55:00,71.05,71.14,71.03,71.12,17946.0,54.8322,54.9017,54.8168,54.8862,17946.0
2016-12-08 15:00:00,71.11,71.18,71.09,71.13,22020.0,54.8785,54.9325,54.8631,54.8939,22020.0
2016-12-08 15:05:00,71.11,71.13,71.07,71.07,18339.0,54.8785,54.8939,54.8476,54.8476,18339.0
2016-12-08 15:10:00,71.08,71.11,71.07,71.08,14024.0,54.8554,54.8785,54.8476,54.8554,14024.0
2016-12-08 15:15:00,71.08,71.1,71.05,71.08,14997.0,54.8554,54.8708,54.8322,54.8554,14997.0
2016-12-08 15:20:00,71.08,71.13,71.04,71.08,20915.0,54.8554,54.8939,54.8245,54.8554,20915.0
2016-12-08 15:25:00,71.08,71.17,71.04,71.11,32636.0,54.8554,54.9248,54.8245,54.8785,32636.0
2016-12-08 15:30:00,71.13,71.15,71.09,71.14,21873.0,54.8939,54.9094,54.8631,54.9017,21873.0
2016-12-08 15:35:00,71.15,71.2,71.15,71.17,20459.0,54.9094,54.948,54.9094,54.9248,20459.0
2016-12-08 15:40:00,71.18,71.29,71.17,71.25,23050.0,54.9325,55.0174,54.9248,54.9866,23050.0
2016-12-08 15:45:00,71.24,71.26,71.13,71.13,32844.0,54.9788,54.9943,54.8939,54.8939,32844.0
2016-12-08 15:50:00,71.13,71.19,71.13,71.14,40721.0,54.8939,54.9403,54.8939,54.9017,40721.0
2016-12-08 15:55:00,71.13,71.14,71.04,71.12,76416.0,54.8939,54.9017,54.8245,54.8862,76416.0
2016-12-09 09:30:00,71.13,71.55,71.1,71.41,44854.0,54.8939,55.2181,54.8708,55.11,44854.0
2016-12-09 09:35:00,71.42,71.61,71.3,71.31,24902.0,55.1178,55.2644,55.0251,55.0329,24902.0
2016-12-09 09:40:00,71.37,71.44,71.22,71.32,21560.0,55.0792,55.1332,54.9634,55.0406,21560.0
2016-12-09 09:45:00,71.34,71.52,71.27,71.39,32579.0,55.056,55.1949,55.002,55.0946,32579.0
2016-12-09 09:50:00,71.4,71.46,71.33,71.42,62889.0,55.1023,55.1486,55.0483,55.1178,62889.0
2016-12-09 09:55:00,71.44,71.73,71.43,71.71,69398.0,55.1332,55.357,55.1255,55.3416,69398.0
2016-12-09 10:00:00,71.67,71.84,71.64,71.64,29352.0,55.3107,55.4419,55.2875,55.2875,29352.0
2016-12-09 10:05:00,71.64,71.67,71.46,71.64,18318.0,55.2875,55.3107,55.1486,55.2875,18318.0
2016-12-09 10:10:00,71.66,71.77,71.63,71.72,10911.0,55.303,55.3879,55.2798,55.3493,10911.0
2016-12-09 10:15:00,71.7,71.88,71.68,71.87,10661.0,55.3338,55.4728,55.3184,55.465,10661.0
2016-12-09 10:20:00,71.88,72.06,71.83,72.06,17599.0,55.4728,55.6117,55.4342,55.6117,17599.0
2016-12-09 10:25:00,72.07,72.2,72.01,72.08,14896.0,55.6194,55.7197,55.5731,55.6271,14896.0
2016-12-09 10:30:00,72.06,72.17,72.0,72.02,19532.0,55.6117,55.6966,55.5654,55.5808,19532.0
2016-12-09 10:35:00,72.0,72.06,71.95,71.99,10365.0,55.5654,55.6117,55.5268,55.5576,10365.0
2016-12-09 10:40:00,72.03,72.1,71.9,72.03,24445.0,55.5885,55.6425,55.4882,55.5885,24445.0
2016-12-09 10:45:00,72.03,72.07,72.0,72.05,28659.0,55.5885,55.6194,55.5654,55.6039,28659.0
2016-12-09 10:50:00,72.07,72.16,72.05,72.16,12948.0,55.6194,55.6888,55.6039,55.6888,12948.0
2016-12-09 10:55:00,72.18,72.22,72.13,72.16,14411.0,55.7043,55.7351,55.6657,55.6888,14411.0
2016-12-09 11:00:00,72.14,72.16,72.06,72.16,16756.0,55.6734,55.6888,55.6117,55.6888,16756.0
2016-12-09 11:05:00,72.16,72.17,72.08,72.14,21744.0,55.6888,55.6966,55.6271,55.6734,21744.0
2016-12-09 11:10:00,72.15,72.2,72.12,72.18,30764.0,55.6811,55.7197,55.658,55.7043,30764.0
2016-12-09 11:15:00,72.18,72.35,72.15,72.32,23119.0,55.7043,55.8355,55.6811,55.8123,23119.0
2016-12-09 11:20:00,72.32,72.42,72.28,72.34,34340.0,55.8123,55.8895,55.7814,55.8278,34340.0
2016-12-09 11:25:00,72.33,72.33,72.24,72.31,11665.0,55.82,55.82,55.7506,55.8046,11665.0
2016-12-09 11:30:00,72.3,72.31,72.22,72.23,13002.0,55.7969,55.8046,55.7351,55.7429,13002.0
2016-12-09 11:35:00,72.24,72.38,72.24,72.34,14388.0,55.7506,55.8586,55.7506,55.8278,14388.0
2016-12-09 11:40:00,72.34,72.46,72.3,72.43,27562.0,55.8278,55.9204,55.7969,55.8972,27562.0
2016-12-09 11:45:00,72.43,72.47,72.36,72.43,11300.0,55.8972,55.9281,55.8432,55.8972,11300.0
2016-12-09 11:50:00,72.45,72.47,72.39,72.39,14686.0,55.9126,55.9281,55.8663,55.8663,14686.0
2016-12-09 11:55:00,72.38,72.44,72.35,72.41,20240.0,55.8586,55.9049,55.8355,55.8818,20240.0
2016-12-09 12:00:00,72.42,72.47,72.4,72.47,9986.0,55.8895,55.9281,55.8741,55.9281,9986.0
2016-12-09 12:05:00,72.45,72.52,72.41,72.51,32656.0,55.9126,55.9667,55.8818,55.959,32656.0
2016-12-09 12:10:00,72.49,72.72,72.49,72.68,29188.0,55.9435,56.121,55.9435,56.0901,29188.0
2016-12-09 12:15:00,72.67,72.81,72.65,72.8,30649.0,56.0824,56.1905,56.067,56.1828,30649.0
2016-12-09 12:20:00,72.81,73.08,72.72,73.08,84308.0,56.1905,56.3988,56.121,56.3988,84308.0
2016-12-09 12:25:00,73.08,73.09,73.0,73.06,36775.0,56.3988,56.4066,56.3371,56.3834,36775.0
2016-12-09 12:30:00,73.06,73.17,73.0,73.16,27579.0,56.3834,56.4683,56.3371,56.4606,27579.0
2016-12-09 12:35:00,73.17,73.2,73.11,73.16,39099.0,56.4683,56.4915,56.422,56.4606,39099.0
2016-12-09 12:40:00,73.16,73.29,73.15,73.27,44534.0,56.4606,56.5609,56.4529,56.5455,44534.0
2016-12-09 12:45:00,73.25,73.26,73.07,73.18,47825.0,56.53,56.5378,56.3911,56.476,47825.0
2016-12-09 12:50:00,73.17,73.28,73.16,73.26,27216.0,56.4683,56.5532,56.4606,56.5378,27216.0
2016-12-09 12:55:00,73.27,73.29,73.18,73.24,27120.0,56.5455,56.5609,56.476,56.5223,27120.0
2016-12-09 13:00:00,73.23,73.26,73.19,73.19,28484.0,56.5146,56.5378,56.4837,56.4837,28484.0
2016-12-09 13:05:00,73.19,73.21,73.08,73.13,26782.0,56.4837,56.4992,56.3988,56.4374,26782.0
2016-12-09 13:10:00,73.14,73.17,73.04,73.07,25314.0,56.4451,56.4683,56.368,56.3911,25314.0
2016-12-09 13:15:00,73.07,73.16,72.99,73.03,57885.0,56.3911,56.4606,56.3294,56.3603,57885.0
2016-12-09 13:20:00,73.05,73.13,73.01,73.12,29787.0,56.3757,56.4374,56.3448,56.4297,29787.0
2016-12-09 13:25:00,73.11,73.16,73.01,73.05,19685.0,56.422,56.4606,56.3448,56.3757,19685.0
2016-12-09 13:30:00,73.06,73.08,72.98,73.01,17050.0,56.3834,56.3988,56.3217,56.3448,17050.0
2016-12-09 13:35:00,73.03,73.03,72.95,72.98,17418.0,56.3603,56.3603,56.2985,56.3217,17418.0
2016-12-09 13:40:00,72.96,73.01,72.96,72.98,18631.0,56.3062,56.3448,56.3062,56.3217,18631.0
2016-12-09 13:45:00,72.98,73.03,72.9,73.0,27494.0,56.3217,56.3603,56.2599,56.3371,27494.0
2016-12-09 13:50:00,72.99,73.01,72.94,72.97,18479.0,56.3294,56.3448,56.2908,56.314,18479.0
2016-12-09 13:55:00,72.97,72.99,72.91,72.93,16759.0,56.314,56.3294,56.2676,56.2831,16759.0
2016-12-09 14:00:00,72.9,73.01,72.89,72.96,17911.0,56.2599,56.3448,56.2522,56.3062,17911.0
2016-12-09 14:05:00,72.96,73.02,72.96,72.98,17388.0,56.3062,56.3525,56.3062,56.3217,17388.0
2016-12-09 14:10:00,72.97,73.01,72.96,72.96,21411.0,56.314,56.3448,56.3062,56.3062,21411.0
2016-12-09 14:15:00,72.96,72.99,72.92,72.92,20433.0,56.3062,56.3294,56.2754,56.2754,20433.0
2016-12-09 14:20:00,72.93,72.97,72.9,72.94,13256.0,56.2831,56.314,56.2599,56.2908,13256.0
2016-12-09 14:25:00,72.93,72.95,72.86,72.91,16359.0,56.2831,56.2985,56.2291,56.2676,16359.0
2016-12-09 14:30:00,72.91,73.02,72.9,73.0,25945.0,56.2676,56.3525,56.2599,56.3371,25945.0
2016-12-09 14:35:00,73.01,73.11,72.97,72.99,31425.0,56.3448,56.422,56.314,56.3294,31425.0
2016-12-09 14:40:00,72.97,73.09,72.95,73.05,17999.0,56.314,56.4066,56.2985,56.3757,17999.0
2016-12-09 14:45:00,73.05,73.18,73.04,73.15,46280.0,56.3757,56.476,56.368,56.4529,46280.0
2016-12-09 14:50:00,73.15,73.16,72.96,72.97,46090.0,56.4529,56.4606,56.3062,56.314,46090.0
2016-12-09 14:55:00,72.97,72.97,72.82,72.84,26463.0,56.314,56.314,56.1982,56.2136,26463.0
2016-12-09 15:00:00,72.85,72.93,72.79,72.83,82878.0,56.2213,56.2831,56.175,56.2059,82878.0
2016-12-09 15:05:00,72.82,72.88,72.79,72.8,32510.0,56.1982,56.2445,56.175,56.1828,32510.0
2016-12-09 15:10:00,72.82,72.93,72.82,72.89,24524.0,56.1982,56.2831,56.1982,56.2522,24524.0
2016-12-09 15:15:00,72.88,73.1,72.88,73.1,40706.0,56.2445,56.4143,56.2445,56.4143,40706.0
2016-12-09 15:20:00,73.09,73.14,73.0,73.0,25515.0,56.4066,56.4451,56.3371,56.3371,25515.0
2016-12-09 15:25:00,73.01,73.12,73.0,73.08,26493.0,56.3448,56.4297,56.3371,56.3988,26493.0
2016-12-09 15:30:00,73.08,73.11,73.06,73.08,48984.0,56.3988,56.422,56.3834,56.3988,48984.0
2016-12-09 15:35:00,73.07,73.11,73.06,73.08,76143.0,56.3911,56.422,56.3834,56.3988,76143.0
2016-12-09 15:40:00,73.09,73.13,73.07,73.1,61308.0,56.4066,56.4374,56.3911,56.4143,61308.0
2016-12-09 15:45:00,73.1,73.13,73.06,73.09,65653.0,56.4143,56.4374,56.3834,56.4066,65653.0
2016-12-09 15:50:00,73.1,73.13,73.05,73.07,83002.0,56.4143,56.4374,56.3757,56.3911,83002.0
2016-12-09 15:55:00,73.06,73.07,72.99,73.04,101977.0,56.3834,56.3911,56.3294,56.368,101977.0
2016-12-12 09:30:00,72.9,73.1,72.82,73.05,38337.0,56.2599,56.4143,56.1982,56.3757,38337.0
2016-12-12 09:35:00,72.97,73.14,72.94,73.09,31340.0,56.314,56.4451,56.2908,56.4066,31340.0
2016-12-12 09:40:00,73.1,73.16,72.98,73.11,16460.0,56.4143,56.4606,56.3217,56.422,16460.0
2016-12-12 09:45:00,73.11,73.13,72.92,72.95,10730.0,56.422,56.4374,56.2754,56.2985,10730.0
2016-12-12 09:50:00,72.96,73.06,72.9,72.95,14854.0,56.3062,56.3834,56.2599,56.2985,14854.0
2016-12-12 09:55:00,72.9,73.17,72.9,73.13,13292.0,56.2599,56.4683,56.2599,56.4374,13292.0
2016-12-12 10:00:00,73.15,73.18,73.04,73.08,26917.0,56.4529,56.476,56.368,56.3988,26917.0
2016-12-12 10:05:00,73.08,73.19,73.06,73.13,19262.0,56.3988,56.4837,56.3834,56.4374,19262.0
2016-12-12 10:10:00,73.14,73.27,73.13,73.15,20620.0,56.4451,56.5455,56.4374,56.4529,20620.0
2016-12-12 10:15:00,73.16,73.21,73.04,73.04,27670.0,56.4606,56.4992,56.368,56.368,27670.0
2016-12-12 10:20:00,73.04,73.27,72.92,73.1,153471.0,56.368,56.5455,56.2754,56.4143,153471.0
2016-12-12 10:25:00,73.08,73.08,72.8,72.84,12299.0,56.3988,56.3988,56.1828,56.2136,12299.0
2016-12-12 10:30:00,72.82,72.83,72.65,72.72,18364.0,56.1982,56.2059,56.067,56.121,18364.0
2016-12-12 10:35:00,72.74,72.82,72.73,72.76,17166.0,56.1365,56.1982,56.1287,56.1519,17166.0
2016-12-12 10:40:00,72.75,72.8,72.7,72.73,24473.0,56.1442,56.1828,56.1056,56.1287,24473.0
2016-12-12 10:45:00,72.75,72.76,72.61,72.68,28884.0,56.1442,56.1519,56.0361,56.0901,28884.0
2016-12-12 10:50:00,72.68,72.75,72.65,72.74,16295.0,56.0901,56.1442,56.067,56.1365,16295.0
2016-12-12 10:55:00,72.75,72.92,72.74,72.82,31603.0,56.1442,56.2754,56.1365,56.1982,31603.0
2016-12-12 11:00:00,72.79,72.95,72.78,72.89,18143.0,56.175,56.2985,56.1673,56.2522,18143.0
2016-12-12 11:05:00,72.92,73.05,72.92,72.99,18625.0,56.2754,56.3757,56.2754,56.3294,18625.0
2016-12-12 11:10:00,73.01,73.07,72.93,72.93,13582.0,56.3448,56.3911,56.2831,56.2831,13582.0
2016-12-12 11:15:00,72.93,73.0,72.91,72.98,15881.0,56.2831,56.3371,56.2676,56.3217,15881.0
2016-12-12 11:20:00,72.97,73.03,72.95,72.99,13255.0,56.314,56.3603,56.2985,56.3294,13255.0
2016-12-12 11:25:00,73.0,73.01,72.89,72.91,9965.0,56.3371,56.3448,56.2522,56.2676,9965.0
2016-12-12 11:30:00,72.91,72.94,72.85,72.92,21928.0,56.2676,56.2908,56.2213,56.2754,21928.0
2016-12-12 11:35:00,72.94,73.01,72.92,72.96,14356.0,56.2908,56.3448,56.2754,56.3062,14356.0
2016-12-12 11:40:00,72.96,72.96,72.84,72.9,13568.0,56.3062,56.3062,56.2136,56.2599,13568.0
2016-12-12 11:45:00,72.89,73.0,72.89,72.97,23405.0,56.2522,56.3371,56.2522,56.314,23405.0
2016-12-12 11:50:00,72.96,73.02,72.91,72.95,9313.0,56.3062,56.3525,56.2676,56.2985,9313.0
2016-12-12 11:55:00,72.97,72.98,72.92,72.97,15932.0,56.314,56.3217,56.2754,56.314,15932.0
2016-12-12 12:00:00,72.96,73.07,72.96,73.02,20219.0,56.3062,56.3911,56.3062,56.3525,20219.0
2016-12-12 12:05:00,73.03,73.15,73.01,73.14,25574.0,56.3603,56.4529,56.3448,56.4451,25574.0
2016-12-12 12:10:00,73.11,73.14,73.06,73.12,18785.0,56.422,56.4451,56.3834,56.4297,18785.0
2016-12-12 12:15:00,73.14,73.23,73.13,73.19,12425.0,56.4451,56.5146,56.4374,56.4837,12425.0
2016-12-12 12:20:00,73.18,73.29,73.16,73.26,37840.0,56.476,56.5609,56.4606,56.5378,37840.0
2016-12-12 12:25:00,73.25,73.31,73.22,73.29,15002.0,56.53,56.5763,56.5069,56.5609,15002.0
2016-12-12 12:30:00,73.3,73.48,73.3,73.48,23296.0,56.5686,56.7075,56.5686,56.7075,23296.0
2016-12-12 12:35:00,73.5,73.57,73.48,73.52,27241.0,56.723,56.777,56.7075,56.7384,27241.0
2016-12-12 12:40:00,73.51,73.59,73.49,73.58,34572.0,56.7307,56.7924,56.7153,56.7847,34572.0
2016-12-12 12:45:00,73.61,73.64,73.59,73.63,25261.0,56.8079,56.831,56.7924,56.8233,25261.0
2016-12-12 12:50:00,73.64,73.67,73.6,73.66,23928.0,56.831,56.8542,56.8001,56.8465,23928.0
2016-12-12 12:55:00,73.64,73.7,73.53,73.55,33903.0,56.831,56.8773,56.7461,56.7616,33903.0
2016-12-12 13:00:00,73.55,73.66,73.51,73.57,47354.0,56.7616,56.8465,56.7307,56.777,47354.0
2016-12-12 13:05:00,73.55,73.55,73.36,73.39,10805.0,56.7616,56.7616,56.6149,56.6381,10805.0
2016-12-12 13:10:00,73.4,73.48,73.35,73.39,9501.0,56.6458,56.7075,56.6072,56.6381,9501.0
2016-12-12 13:15:00,73.38,73.4,73.33,73.37,15735.0,56.6304,56.6458,56.5918,56.6226,15735.0
2016-12-12 13:20:00,73.35,73.36,73.28,73.32,10288.0,56.6072,56.6149,56.5532,56.5841,10288.0
2016-12-12 13:25:00,73.35,73.38,73.3,73.3,20070.0,56.6072,56.6304,56.5686,56.5686,20070.0
2016-12-12 13:30:00,73.33,73.34,73.15,73.15,18449.0,56.5918,56.5995,56.4529,56.4529,18449.0
2016-12-12 13:35:00,73.15,73.23,73.13,73.17,12160.0,56.4529,56.5146,56.4374,56.4683,12160.0
2016-12-12 13:40:00,73.16,73.24,73.16,73.23,8262.0,56.4606,56.5223,56.4606,56.5146,8262.0
2016-12-12 13:45:00,73.23,73.23,73.13,73.16,10187.0,56.5146,56.5146,56.4374,56.4606,10187.0
2016-12-12 13:50:00,73.16,73.19,73.14,73.17,8032.0,56.4606,56.4837,56.4451,56.4683,8032.0
2016-12-12 13:55:00,73.15,73.22,73.14,73.17,15178.0,56.4529,56.5069,56.4451,56.4683,15178.0
2016-12-12 14:00:00,73.16,73.25,73.16,73.23,12128.0,56.4606,56.53,56.4606,56.5146,12128.0
2016-12-12 14:05:00,73.21,73.28,73.21,73.26,18566.0,56.4992,56.5532,56.4992,56.5378,18566.0
2016-12-12 14:10:00,73.25,73.32,73.21,73.3,19937.0,56.53,56.5841,56.4992,56.5686,19937.0
2016-12-12 14:15:00,73.29,73.44,73.28,73.44,19323.0,56.5609,56.6767,56.5532,56.6767,19323.0
2016-12-12 14:20:00,73.44,73.49,73.43,73.45,20229.0,56.6767,56.7153,56.669,56.6844,20229.0
2016-12-12 14:25:00,73.47,73.57,73.41,73.56,24794.0,56.6998,56.777,56.6535,56.7693,24794.0
2016-12-12 14:30:00,73.57,73.57,73.52,73.55,26355.0,56.777,56.777,56.7384,56.7616,26355.0
2016-12-12 14:35:00,73.55,73.58,73.52,73.58,18056.0,56.7616,56.7847,56.7384,56.7847,18056.0
2016-12-12 14:40:00,73.58,73.65,73.55,73.6,26927.0,56.7847,56.8387,56.7616,56.8001,26927.0
2016-12-12 14:45:00,73.6,73.66,73.56,73.56,22136.0,56.8001,56.8465,56.7693,56.7693,22136.0
2016-12-12 14:50:00,73.56,73.62,73.53,73.61,22659.0,56.7693,56.8156,56.7461,56.8079,22659.0
2016-12-12 14:55:00,73.61,73.66,73.61,73.66,25748.0,56.8079,56.8465,56.8079,56.8465,25748.0
2016-12-12 15:00:00,73.67,73.67,73.63,73.66,34889.0,56.8542,56.8542,56.8233,56.8465,34889.0
2016-12-12 15:05:00,73.66,73.68,73.64,73.66,36747.0,56.8465,56.8619,56.831,56.8465,36747.0
2016-12-12 15:10:00,73.66,73.67,73.59,73.62,22969.0,56.8465,56.8542,56.7924,56.8156,22969.0
2016-12-12 15:15:00,73.62,73.65,73.48,73.5,26741.0,56.8156,56.8387,56.7075,56.723,26741.0
2016-12-12 15:20:00,73.51,73.54,73.5,73.54,17568.0,56.7307,56.7538,56.723,56.7538,17568.0
2016-12-12 15:25:00,73.55,73.57,73.48,73.48,21079.0,56.7616,56.777,56.7075,56.7075,21079.0
2016-12-12 15:30:00,73.49,73.56,73.47,73.49,36486.0,56.7153,56.7693,56.6998,56.7153,36486.0
2016-12-12 15:35:00,73.48,73.54,73.46,73.53,36053.0,56.7075,56.7538,56.6921,56.7461,36053.0
2016-12-12 15:40:00,73.53,73.57,73.53,73.55,29610.0,56.7461,56.777,56.7461,56.7616,29610.0
2016-12-12 15:45:00,73.55,73.56,73.47,73.52,49283.0,56.7616,56.7693,56.6998,56.7384,49283.0
2016-12-12 15:50:00,73.52,73.57,73.5,73.52,47851.0,56.7384,56.777,56.723,56.7384,47851.0
2016-12-12 15:55:00,73.51,73.53,73.41,73.48,106815.0,56.7307,56.7461,56.6535,56.7075,106815.0
2016-12-13 09:30:00,73.61,73.74,73.28,73.45,46882.0,56.8079,56.9082,56.5532,56.6844,46882.0
2016-12-13 09:35:00,73.37,73.88,73.34,73.54,30763.0,56.6226,57.0162,56.5995,56.7538,30763.0
2016-12-13 09:40:00,73.59,73.77,73.48,73.63,22906.0,56.7924,56.9313,56.7075,56.8233,22906.0
2016-12-13 09:45:00,73.72,73.74,73.38,73.46,19389.0,56.8928,56.9082,56.6304,56.6921,19389.0
2016-12-13 09:50:00,73.47,73.75,73.47,73.72,17190.0,56.6998,56.9159,56.6998,56.8928,17190.0
2016-12-13 09:55:00,73.73,73.96,73.72,73.95,19946.0,56.9005,57.078,56.8928,57.0703,19946.0
2016-12-13 10:00:00,73.93,74.09,73.89,73.93,37267.0,57.0548,57.1783,57.024,57.0548,37267.0
2016-12-13 10:05:00,73.92,73.96,73.86,73.91,15119.0,57.0471,57.078,57.0008,57.0394,15119.0
2016-12-13 10:10:00,73.89,73.92,73.72,73.72,24517.0,57.024,57.0471,56.8928,56.8928,24517.0
2016-12-13 10:15:00,73.78,73.78,73.6,73.68,17684.0,56.9391,56.9391,56.8001,56.8619,17684.0
2016-12-13 10:20:00,73.69,73.76,73.6,73.72,17983.0,56.8696,56.9236,56.8001,56.8928,17983.0
2016-12-13 10:25:00,73.74,73.8,73.73,73.78,13954.0,56.9082,56.9545,56.9005,56.9391,13954.0
2016-12-13 10:30:00,73.77,73.77,73.67,73.71,16130.0,56.9313,56.9313,56.8542,56.885,16130.0
2016-12-13 10:35:00,73.72,73.77,73.67,73.73,7763.0,56.8928,56.9313,56.8542,56.9005,7763.0
2016-12-13 10:40:00,73.7,73.74,73.66,73.68,65186.0,56.8773,56.9082,56.8465,56.8619,65186.0
2016-12-13 10:45:00,73.68,73.7,73.53,73.56,68823.0,56.8619,56.8773,56.7461,56.7693,68823.0
2016-12-13 10:50:00,73.55,73.6,73.45,73.46,32295.0,56.7616,56.8001,56.6844,56.6921,32295.0
2016-12-13 10:55:00,73.46,73.62,73.46,73.59,24895.0,56.6921,56.8156,56.6921,56.7924,24895.0
2016-12-13 11:00:00,73.59,73.6,73.44,73.59,30738.0,56.7924,56.8001,56.6767,56.7924,30738.0
2016-12-13 11:05:00,73.59,73.77,73.57,73.66,120730.0,56.7924,56.9313,56.777,56.8465,120730.0
2016-12-13 11:10:00,73.68,73.78,73.63,73.75,18284.0,56.8619,56.9391,56.8233,56.9159,18284.0
2016-12-13 11:15:00,73.74,73.74,73.63,73.63,8516.0,56.9082,56.9082,56.8233,56.8233,8516.0
2016-12-13 11:20:00,73.64,73.73,73.54,73.71,28541.0,56.831,56.9005,56.7538,56.885,28541.0
2016-12-13 11:25:00,73.72,73.87,73.68,73.76,18166.0,56.8928,57.0085,56.8619,56.9236,18166.0
2016-12-13 11:30:00,73.75,73.83,73.74,73.79,9612.0,56.9159,56.9776,56.9082,56.9468,9612.0
2016-12-13 11:35:00,73.79,73.9,73.76,73.9,31198.0,56.9468,57.0317,56.9236,57.0317,31198.0
2016-12-13 11:40:00,73.92,73.93,73.8,73.86,32911.0,57.0471,57.0548,56.9545,57.0008,32911.0
2016-12-13 11:45:00,73.88,73.92,73.88,73.92,5615.0,57.0162,57.0471,57.0162,57.0471,5615.0
2016-12-13 11:50:00,73.92,73.92,73.81,73.84,17728.0,57.0471,57.0471,56.9622,56.9854,17728.0
2016-12-13 11:55:00,73.83,73.9,73.82,73.88,11574.0,56.9776,57.0317,56.9699,57.0162,11574.0
2016-12-13 12:00:00,73.85,73.87,73.82,73.84,16430.0,56.9931,57.0085,56.9699,56.9854,16430.0
2016-12-13 12:05:00,73.85,73.9,73.84,73.9,12479.0,56.9931,57.0317,56.9854,57.0317,12479.0
2016-12-13 12:10:00,73.9,73.9,73.82,73.85,14405.0,57.0317,57.0317,56.9699,56.9931,14405.0
2016-12-13 12:15:00,73.87,73.93,73.82,73.86,11503.0,57.0085,57.0548,56.9699,57.0008,11503.0
2016-12-13 12:20:00,73.85,73.88,73.79,73.8,10580.0,56.9931,57.0162,56.9468,56.9545,10580.0
2016-12-13 12:25:00,73.8,73.85,73.78,73.78,7924.0,56.9545,56.9931,56.9391,56.9391,7924.0
2016-12-13 12:30:00,73.8,73.82,73.77,73.79,10477.0,56.9545,56.9699,56.9313,56.9468,10477.0
2016-12-13 12:35:00,73.8,73.81,73.74,73.76,13130.0,56.9545,56.9622,56.9082,56.9236,13130.0
2016-12-13 12:40:00,73.75,73.81,73.75,73.79,11389.0,56.9159,56.9622,56.9159,56.9468,11389.0
2016-12-13 12:45:00,73.78,73.8,73.74,73.78,7586.0,56.9391,56.9545,56.9082,56.9391,7586.0
2016-12-13 12:50:00,73.79,73.82,73.77,73.79,6548.0,56.9468,56.9699,56.9313,56.9468,6548.0
2016-12-13 12:55:00,73.78,73.87,73.78,73.83,8984.0,56.9391,57.0085,56.9391,56.9776,8984.0
2016-12-13 13:00:00,73.82,73.91,73.78,73.91,15214.0,56.9699,57.0394,56.9391,57.0394,15214.0
2016-12-13 13:05:00,73.9,73.9,73.84,73.86,7225.0,57.0317,57.0317,56.9854,57.0008,7225.0
2016-12-13 13:10:00,73.86,73.91,73.85,73.91,10228.0,57.0008,57.0394,56.9931,57.0394,10228.0
2016-12-13 13:15:00,73.91,73.95,73.88,73.94,9307.0,57.0394,57.0703,57.0162,57.0625,9307.0
2016-12-13 13:20:00,73.95,73.97,73.84,73.84,8036.0,57.0703,57.0857,56.9854,56.9854,8036.0
2016-12-13 13:25:00,73.85,73.89,73.82,73.88,7630.0,56.9931,57.024,56.9699,57.0162,7630.0
2016-12-13 13:30:00,73.89,73.94,73.84,73.94,9843.0,57.024,57.0625,56.9854,57.0625,9843.0
2016-12-13 13:35:00,73.92,73.99,73.89,73.92,10521.0,57.0471,57.1011,57.024,57.0471,10521.0
2016-12-13 13:40:00,73.92,73.96,73.86,73.86,6010.0,57.0471,57.078,57.0008,57.0008,6010.0
2016-12-13 13:45:00,73.88,73.9,73.84,73.87,50670.0,57.0162,57.0317,56.9854,57.0085,50670.0
2016-12-13 13:50:00,73.86,73.87,73.82,73.82,25436.0,57.0008,57.0085,56.9699,56.9699,25436.0
2016-12-13 13:55:00,73.82,73.85,73.81,73.82,19483.0,56.9699,56.9931,56.9622,56.9699,19483.0
2016-12-13 14:00:00,73.81,73.82,73.76,73.78,14271.0,56.9622,56.9699,56.9236,56.9391,14271.0
2016-12-13 14:05:00,73.79,73.84,73.79,73.8,17808.0,56.9468,56.9854,56.9468,56.9545,17808.0
2016-12-13 14:10:00,73.8,73.85,73.78,73.8,24367.0,56.9545,56.9931,56.9391,56.9545,24367.0
2016-12-13 14:15:00,73.8,73.84,73.77,73.8,16476.0,56.9545,56.9854,56.9313,56.9545,16476.0
2016-12-13 14:20:00,73.8,73.84,73.8,73.84,16205.0,56.9545,56.9854,56.9545,56.9854,16205.0
2016-12-13 14:25:00,73.82,73.82,73.73,73.73,14262.0,56.9699,56.9699,56.9005,56.9005,14262.0
2016-12-13 14:30:00,73.73,73.73,73.62,73.63,18800.0,56.9005,56.9005,56.8156,56.8233,18800.0
2016-12-13 14:35:00,73.62,73.62,73.5,73.55,28763.0,56.8156,56.8156,56.723,56.7616,28763.0
2016-12-13 14:40:00,73.55,73.55,73.43,73.45,23519.0,56.7616,56.7616,56.669,56.6844,23519.0
2016-12-13 14:45:00,73.45,73.45,73.37,73.39,26043.0,56.6844,56.6844,56.6226,56.6381,26043.0
2016-12-13 14:50:00,73.4,73.41,73.29,73.29,24625.0,56.6458,56.6535,56.5609,56.5609,24625.0
2016-12-13 14:55:00,73.3,73.34,73.25,73.27,35607.0,56.5686,56.5995,56.53,56.5455,35607.0
2016-12-13 15:00:00,73.27,73.31,73.25,73.28,38641.0,56.5455,56.5763,56.53,56.5532,38641.0
2016-12-13 15:05:00,73.27,73.35,73.25,73.33,35258.0,56.5455,56.6072,56.53,56.5918,35258.0
2016-12-13 15:10:00,73.33,73.39,73.33,73.38,31640.0,56.5918,56.6381,56.5918,56.6304,31640.0
2016-12-13 15:15:00,73.38,73.54,73.38,73.53,38105.0,56.6304,56.7538,56.6304,56.7461,38105.0
2016-12-13 15:20:00,73.54,73.56,73.44,73.46,32579.0,56.7538,56.7693,56.6767,56.6921,32579.0
2016-12-13 15:25:00,73.45,73.54,73.45,73.52,30602.0,56.6844,56.7538,56.6844,56.7384,30602.0
2016-12-13 15:30:00,73.52,73.55,73.5,73.55,24224.0,56.7384,56.7616,56.723,56.7616,24224.0
2016-12-13 15:35:00,73.56,73.67,73.55,73.6,38450.0,56.7693,56.8542,56.7616,56.8001,38450.0
2016-12-13 15:40:00,73.59,73.65,73.59,73.61,33498.0,56.7924,56.8387,56.7924,56.8079,33498.0
2016-12-13 15:45:00,73.6,73.68,73.59,73.65,52287.0,56.8001,56.8619,56.7924,56.8387,52287.0
2016-12-13 15:50:00,73.66,73.72,73.65,73.72,75346.0,56.8465,56.8928,56.8387,56.8928,75346.0
2016-12-13 15:55:00,73.72,73.76,73.68,73.76,191118.0,56.8928,56.9236,56.8619,56.9236,191118.0
2016-12-14 09:30:00,73.74,73.92,73.32,73.68,87801.0,56.9082,57.0471,56.5841,56.8619,87801.0
2016-12-14 09:35:00,73.61,73.68,73.35,73.54,24381.0,56.8079,56.8619,56.6072,56.7538,24381.0
2016-12-14 09:40:00,73.56,73.6,73.33,73.47,22395.0,56.7693,56.8001,56.5918,56.6998,22395.0
2016-12-14 09:45:00,73.43,73.6,73.4,73.55,17316.0,56.669,56.8001,56.6458,56.7616,17316.0
2016-12-14 09:50:00,73.51,73.93,73.5,73.86,39568.0,56.7307,57.0548,56.723,57.0008,39568.0
2016-12-14 09:55:00,73.84,73.92,73.6,73.65,29696.0,56.9854,57.0471,56.8001,56.8387,29696.0
2016-12-14 10:00:00,73.61,73.62,73.45,73.48,26907.0,56.8079,56.8156,56.6844,56.7075,26907.0
2016-12-14 10:05:00,73.47,73.51,73.22,73.23,135911.0,56.6998,56.7307,56.5069,56.5146,135911.0
2016-12-14 10:10:00,73.23,73.3,73.04,73.05,41919.0,56.5146,56.5686,56.368,56.3757,41919.0
2016-12-14 10:15:00,73.04,73.05,72.89,72.9,35709.0,56.368,56.3757,56.2522,56.2599,35709.0
2016-12-14 10:20:00,72.9,72.98,72.82,72.87,29563.0,56.2599,56.3217,56.1982,56.2368,29563.0
2016-12-14 10:25:00,72.88,72.93,72.79,72.82,15495.0,56.2445,56.2831,56.175,56.1982,15495.0
2016-12-14 10:30:00,72.84,72.88,72.7,72.71,28509.0,56.2136,56.2445,56.1056,56.1133,28509.0
2016-12-14 10:35:00,72.73,72.8,72.7,72.79,14475.0,56.1287,56.1828,56.1056,56.175,14475.0
2016-12-14 10:40:00,72.79,72.83,72.69,72.74,25852.0,56.175,56.2059,56.0979,56.1365,25852.0
2016-12-14 10:45:00,72.72,72.85,72.59,72.76,102281.0,56.121,56.2213,56.0207,56.1519,102281.0
2016-12-14 10:50:00,72.73,72.86,72.69,72.84,14356.0,56.1287,56.2291,56.0979,56.2136,14356.0
2016-12-14 10:55:00,72.83,72.89,72.83,72.88,16738.0,56.2059,56.2522,56.2059,56.2445,16738.0
2016-12-14 11:00:00,72.89,72.93,72.85,72.85,13119.0,56.2522,56.2831,56.2213,56.2213,13119.0
2016-12-14 11:05:00,72.86,72.89,72.74,72.74,25608.0,56.2291,56.2522,56.1365,56.1365,25608.0
2016-12-14 11:10:00,72.73,72.81,72.65,72.67,24633.0,56.1287,56.1905,56.067,56.0824,24633.0
2016-12-14 11:15:00,72.67,72.71,72.65,72.65,14894.0,56.0824,56.1133,56.067,56.067,14894.0
2016-12-14 11:20:00,72.67,72.85,72.65,72.85,22368.0,56.0824,56.2213,56.067,56.2213,22368.0
2016-12-14 11:25:00,72.87,72.89,72.74,72.8,10712.0,56.2368,56.2522,56.1365,56.1828,10712.0
2016-12-14 11:30:00,72.77,72.86,72.72,72.75,23294.0,56.1596,56.2291,56.121,56.1442,23294.0
2016-12-14 11:35:00,72.75,72.85,72.72,72.79,24343.0,56.1442,56.2213,56.121,56.175,24343.0
2016-12-14 11:40:00,72.8,72.81,72.5,72.5,16955.0,56.1828,56.1905,55.9512,55.9512,16955.0
2016-12-14 11:45:00,72.52,72.68,72.52,72.57,23576.0,55.9667,56.0901,55.9667,56.0053,23576.0
2016-12-14 11:50:00,72.57,72.57,72.49,72.52,13992.0,56.0053,56.0053,55.9435,55.9667,13992.0
2016-12-14 11:55:00,72.51,72.54,72.44,72.49,24720.0,55.959,55.9821,55.9049,55.9435,24720.0
2016-12-14 12:00:00,72.49,72.54,72.45,72.5,10569.0,55.9435,55.9821,55.9126,55.9512,10569.0
2016-12-14 12:05:00,72.5,72.54,72.47,72.48,13776.0,55.9512,55.9821,55.9281,55.9358,13776.0
2016-12-14 12:10:00,72.47,72.64,72.47,72.62,18295.0,55.9281,56.0593,55.9281,56.0438,18295.0
2016-12-14 12:15:00,72.6,72.65,72.55,72.62,13462.0,56.0284,56.067,55.9898,56.0438,13462.0
2016-12-14 12:20:00,72.63,72.71,72.62,72.69,13065.0,56.0516,56.1133,56.0438,56.0979,13065.0
2016-12-14 12:25:00,72.69,72.78,72.66,72.75,15636.0,56.0979,56.1673,56.0747,56.1442,15636.0
2016-12-14 12:30:00,72.78,72.88,72.74,72.83,13154.0,56.1673,56.2445,56.1365,56.2059,13154.0
2016-12-14 12:35:00,72.82,72.85,72.75,72.79,16412.0,56.1982,56.2213,56.1442,56.175,16412.0
2016-12-14 12:40:00,72.8,72.81,72.74,72.8,11123.0,56.1828,56.1905,56.1365,56.1828,11123.0
2016-12-14 12:45:00,72.8,72.8,72.76,72.77,15215.0,56.1828,56.1828,56.1519,56.1596,15215.0
2016-12-14 12:50:00,72.76,72.76,72.63,72.66,13112.0,56.1519,56.1519,56.0516,56.0747,13112.0
2016-12-14 12:55:00,72.65,72.69,72.6,72.6,10155.0,56.067,56.0979,56.0284,56.0284,10155.0
2016-12-14 13:00:00,72.6,72.65,72.57,72.57,11516.0,56.0284,56.067,56.0053,56.0053,11516.0
2016-12-14 13:05:00,72.57,72.62,72.55,72.6,12907.0,56.0053,56.0438,55.9898,56.0284,12907.0
2016-12-14 13:10:00,72.59,72.62,72.55,72.57,9506.0,56.0207,56.0438,55.9898,56.0053,9506.0
2016-12-14 13:15:00,72.58,72.63,72.53,72.57,21240.0,56.013,56.0516,55.9744,56.0053,21240.0
2016-12-14 13:20:00,72.57,72.68,72.57,72.64,12203.0,56.0053,56.0901,56.0053,56.0593,12203.0
2016-12-14 13:25:00,72.66,72.69,72.63,72.63,10968.0,56.0747,56.0979,56.0516,56.0516,10968.0
2016-12-14 13:30:00,72.64,72.68,72.61,72.65,22125.0,56.0593,56.0901,56.0361,56.067,22125.0
2016-12-14 13:35:00,72.64,72.68,72.63,72.64,8738.0,56.0593,56.0901,56.0516,56.0593,8738.0
2016-12-14 13:40:00,72.64,72.67,72.63,72.67,8509.0,56.0593,56.0824,56.0516,56.0824,8509.0
2016-12-14 13:45:00,72.66,72.67,72.62,72.63,13818.0,56.0747,56.0824,56.0438,56.0516,13818.0
2016-12-14 13:50:00,72.62,72.64,72.58,72.64,11150.0,56.0438,56.0593,56.013,56.0593,11150.0
2016-12-14 13:55:00,72.62,72.65,72.59,72.61,10512.0,56.0438,56.067,56.0207,56.0361,10512.0
2016-12-14 14:00:00,72.62,72.69,72.28,72.67,21568.0,56.0438,56.0979,55.7814,56.0824,21568.0
2016-12-14 14:05:00,72.62,72.63,72.38,72.49,11731.0,56.0438,56.0516,55.8586,55.9435,11731.0
2016-12-14 14:10:00,72.47,72.48,72.34,72.34,40614.0,55.9281,55.9358,55.8278,55.8278,40614.0
2016-12-14 14:15:00,72.35,72.45,72.29,72.42,32184.0,55.8355,55.9126,55.7892,55.8895,32184.0
2016-12-14 14:20:00,72.43,72.46,72.39,72.43,16081.0,55.8972,55.9204,55.8663,55.8972,16081.0
2016-12-14 14:25:00,72.43,72.52,72.38,72.41,21824.0,55.8972,55.9667,55.8586,55.8818,21824.0
2016-12-14 14:30:00,72.41,72.57,72.41,72.56,22714.0,55.8818,56.0053,55.8818,55.9975,22714.0
2016-12-14 14:35:00,72.57,72.59,72.47,72.59,14770.0,56.0053,56.0207,55.9281,56.0207,14770.0
2016-12-14 14:40:00,72.59,72.69,72.56,72.64,18753.0,56.0207,56.0979,55.9975,56.0593,18753.0
2016-12-14 14:45:00,72.64,72.7,72.57,72.64,13905.0,56.0593,56.1056,56.0053,56.0593,13905.0
2016-12-14 14:50:00,72.6,72.62,72.47,72.48,10210.0,56.0284,56.0438,55.9281,55.9358,10210.0
2016-12-14 14:55:00,72.46,72.49,72.4,72.44,18127.0,55.9204,55.9435,55.8741,55.9049,18127.0
2016-12-14 15:00:00,72.42,72.48,72.42,72.42,13166.0,55.8895,55.9358,55.8895,55.8895,13166.0
2016-12-14 15:05:00,72.42,72.5,72.34,72.34,28254.0,55.8895,55.9512,55.8278,55.8278,28254.0
2016-12-14 15:10:00,72.34,72.36,72.26,72.29,14677.0,55.8278,55.8432,55.766,55.7892,14677.0
2016-12-14 15:15:00,72.26,72.26,72.13,72.16,17551.0,55.766,55.766,55.6657,55.6888,17551.0
2016-12-14 15:20:00,72.15,72.28,72.15,72.24,21235.0,55.6811,55.7814,55.6811,55.7506,21235.0
2016-12-14 15:25:00,72.22,72.33,72.22,72.31,25827.0,55.7351,55.82,55.7351,55.8046,25827.0
2016-12-14 15:30:00,72.33,72.57,72.31,72.57,35546.0,55.82,56.0053,55.8046,56.0053,35546.0
2016-12-14 15:35:00,72.57,72.77,72.56,72.75,44284.0,56.0053,56.1596,55.9975,56.1442,44284.0
2016-12-14 15:40:00,72.76,72.77,72.58,72.62,31469.0,56.1519,56.1596,56.013,56.0438,31469.0
2016-12-14 15:45:00,72.62,72.65,72.51,72.52,44285.0,56.0438,56.067,55.959,55.9667,44285.0
2016-12-14 15:50:00,72.52,72.52,72.3,72.47,53531.0,55.9667,55.9667,55.7969,55.9281,53531.0
2016-12-14 15:55:00,72.46,72.55,72.39,72.46,84532.0,55.9204,55.9898,55.8663,55.9204,84532.0
2016-12-15 09:30:00,72.53,72.99,72.46,72.99,48820.0,55.9744,56.3294,55.9204,56.3294,48820.0
2016-12-15 09:35:00,72.91,72.95,72.17,72.33,26749.0,56.2676,56.2985,55.6966,55.82,26749.0
2016-12-15 09:40:00,72.33,72.4,72.04,72.09,22127.0,55.82,55.8741,55.5962,55.6348,22127.0
2016-12-15 09:45:00,72.04,72.27,71.97,72.2,43118.0,55.5962,55.7737,55.5422,55.7197,43118.0
2016-12-15 09:50:00,72.19,72.4,72.16,72.4,44801.0,55.712,55.8741,55.6888,55.8741,44801.0
2016-12-15 09:55:00,72.38,72.56,72.24,72.56,38106.0,55.8586,55.9975,55.7506,55.9975,38106.0
2016-12-15 10:00:00,72.55,72.65,72.44,72.59,19292.0,55.9898,56.067,55.9049,56.0207,19292.0
2016-12-15 10:05:00,72.61,72.65,72.44,72.53,27880.0,56.0361,56.067,55.9049,55.9744,27880.0
2016-12-15 10:10:00,72.55,72.64,72.49,72.53,44253.0,55.9898,56.0593,55.9435,55.9744,44253.0
2016-12-15 10:15:00,72.52,72.7,72.52,72.7,25708.0,55.9667,56.1056,55.9667,56.1056,25708.0
2016-12-15 10:20:00,72.7,72.7,72.53,72.58,16282.0,56.1056,56.1056,55.9744,56.013,16282.0
2016-12-15 10:25:00,72.58,72.77,72.53,72.74,30742.0,56.013,56.1596,55.9744,56.1365,30742.0
2016-12-15 10:30:00,72.75,72.92,72.74,72.91,23575.0,56.1442,56.2754,56.1365,56.2676,23575.0
2016-12-15 10:35:00,72.93,73.07,72.93,73.07,34447.0,56.2831,56.3911,56.2831,56.3911,34447.0
2016-12-15 10:40:00,73.03,73.21,73.03,73.04,31953.0,56.3603,56.4992,56.3603,56.368,31953.0
2016-12-15 10:45:00,73.01,73.07,72.9,72.92,22663.0,56.3448,56.3911,56.2599,56.2754,22663.0
2016-12-15 10:50:00,72.91,73.04,72.9,73.04,24331.0,56.2676,56.368,56.2599,56.368,24331.0
2016-12-15 10:55:00,73.04,73.04,72.79,72.84,30381.0,56.368,56.368,56.175,56.2136,30381.0
2016-12-15 11:00:00,72.86,73.02,72.86,72.86,19413.0,56.2291,56.3525,56.2291,56.2291,19413.0
2016-12-15 11:05:00,72.83,72.99,72.82,72.84,12820.0,56.2059,56.3294,56.1982,56.2136,12820.0
2016-12-15 11:10:00,72.81,72.87,72.76,72.83,15023.0,56.1905,56.2368,56.1519,56.2059,15023.0
2016-12-15 11:15:00,72.84,72.88,72.78,72.81,22364.0,56.2136,56.2445,56.1673,56.1905,22364.0
2016-12-15 11:20:00,72.8,72.86,72.74,72.86,14372.0,56.1828,56.2291,56.1365,56.2291,14372.0
2016-12-15 11:25:00,72.88,72.88,72.72,72.8,13076.0,56.2445,56.2445,56.121,56.1828,13076.0
2016-12-15 11:30:00,72.81,72.82,72.59,72.62,30967.0,56.1905,56.1982,56.0207,56.0438,30967.0
2016-12-15 11:35:00,72.59,72.63,72.53,72.63,25272.0,56.0207,56.0516,55.9744,56.0516,25272.0
2016-12-15 11:40:00,72.63,72.77,72.55,72.61,23127.0,56.0516,56.1596,55.9898,56.0361,23127.0
2016-12-15 11:45:00,72.6,72.7,72.58,72.66,11158.0,56.0284,56.1056,56.013,56.0747,11158.0
2016-12-15 11:50:00,72.64,72.65,72.56,72.63,18835.0,56.0593,56.067,55.9975,56.0516,18835.0
2016-12-15 11:55:00,72.62,72.7,72.61,72.7,13309.0,56.0438,56.1056,56.0361,56.1056,13309.0
2016-12-15 12:00:00,72.68,72.7,72.62,72.64,7204.0,56.0901,56.1056,56.0438,56.0593,7204.0
2016-12-15 12:05:00,72.63,72.64,72.57,72.6,18933.0,56.0516,56.0593,56.0053,56.0284,18933.0
2016-12-15 12:10:00,72.6,72.62,72.53,72.61,16622.0,56.0284,56.0438,55.9744,56.0361,16622.0
2016-12-15 12:15:00,72.61,72.67,72.61,72.65,6900.0,56.0361,56.0824,56.0361,56.067,6900.0
2016-12-15 12:20:00,72.67,72.67,72.59,72.64,10646.0,56.0824,56.0824,56.0207,56.0593,10646.0
2016-12-15 12:25:00,72.65,72.69,72.62,72.67,8121.0,56.067,56.0979,56.0438,56.0824,8121.0
2016-12-15 12:30:00,72.66,72.68,72.59,72.68,9090.0,56.0747,56.0901,56.0207,56.0901,9090.0
2016-12-15 12:35:00,72.66,72.68,72.59,72.6,7570.0,56.0747,56.0901,56.0207,56.0284,7570.0
2016-12-15 12:40:00,72.59,72.64,72.56,72.61,12689.0,56.0207,56.0593,55.9975,56.0361,12689.0
2016-12-15 12:45:00,72.58,72.62,72.58,72.6,15541.0,56.013,56.0438,56.013,56.0284,15541.0
2016-12-15 12:50:00,72.6,72.61,72.55,72.6,12938.0,56.0284,56.0361,55.9898,56.0284,12938.0
2016-12-15 12:55:00,72.59,72.67,72.59,72.63,14941.0,56.0207,56.0824,56.0207,56.0516,14941.0
2016-12-15 13:00:00,72.64,72.64,72.58,72.62,11715.0,56.0593,56.0593,56.013,56.0438,11715.0
2016-12-15 13:05:00,72.61,72.67,72.61,72.65,9109.0,56.0361,56.0824,56.0361,56.067,9109.0
2016-12-15 13:10:00,72.66,72.75,72.64,72.75,23384.0,56.0747,56.1442,56.0593,56.1442,23384.0
2016-12-15 13:15:00,72.76,72.77,72.67,72.67,8512.0,56.1519,56.1596,56.0824,56.0824,8512.0
2016-12-15 13:20:00,72.67,72.75,72.66,72.73,12816.0,56.0824,56.1442,56.0747,56.1287,12816.0
2016-12-15 13:25:00,72.73,72.73,72.69,72.7,14284.0,56.1287,56.1287,56.0979,56.1056,14284.0
2016-12-15 13:30:00,72.71,72.78,72.69,72.78,22934.0,56.1133,56.1673,56.0979,56.1673,22934.0
2016-12-15 13:35:00,72.79,72.79,72.65,72.68,14472.0,56.175,56.175,56.067,56.0901,14472.0
2016-12-15 13:40:00,72.69,72.75,72.66,72.74,8214.0,56.0979,56.1442,56.0747,56.1365,8214.0
2016-12-15 13:45:00,72.72,72.72,72.62,72.65,16686.0,56.121,56.121,56.0438,56.067,16686.0
2016-12-15 13:50:00,72.62,72.66,72.6,72.65,25178.0,56.0438,56.0747,56.0284,56.067,25178.0
2016-12-15 13:55:00,72.66,72.72,72.65,72.68,25026.0,56.0747,56.121,56.067,56.0901,25026.0
2016-12-15 14:00:00,72.67,72.7,72.63,72.66,15467.0,56.0824,56.1056,56.0516,56.0747,15467.0
2016-12-15 14:05:00,72.66,72.68,72.64,72.64,16670.0,56.0747,56.0901,56.0593,56.0593,16670.0
2016-12-15 14:10:00,72.65,72.65,72.63,72.64,8187.0,56.067,56.067,56.0516,56.0593,8187.0
2016-12-15 14:15:00,72.63,72.67,72.61,72.63,14480.0,56.0516,56.0824,56.0361,56.0516,14480.0
2016-12-15 14:20:00,72.63,72.73,72.62,72.67,13412.0,56.0516,56.1287,56.0438,56.0824,13412.0
2016-12-15 14:25:00,72.67,72.74,72.66,72.74,10782.0,56.0824,56.1365,56.0747,56.1365,10782.0
2016-12-15 14:30:00,72.73,72.77,72.7,72.74,12085.0,56.1287,56.1596,56.1056,56.1365,12085.0
2016-12-15 14:35:00,72.74,72.77,72.67,72.75,19691.0,56.1365,56.1596,56.0824,56.1442,19691.0
2016-12-15 14:40:00,72.75,72.81,72.72,72.77,16345.0,56.1442,56.1905,56.121,56.1596,16345.0
2016-12-15 14:45:00,72.77,72.8,72.74,72.77,12948.0,56.1596,56.1828,56.1365,56.1596,12948.0
2016-12-15 14:50:00,72.78,72.88,72.77,72.82,13342.0,56.1673,56.2445,56.1596,56.1982,13342.0
2016-12-15 14:55:00,72.83,72.87,72.78,72.86,16620.0,56.2059,56.2368,56.1673,56.2291,16620.0
2016-12-15 15:00:00,72.87,72.9,72.82,72.88,17367.0,56.2368,56.2599,56.1982,56.2445,17367.0
2016-12-15 15:05:00,72.9,73.0,72.89,72.96,17587.0,56.2599,56.3371,56.2522,56.3062,17587.0
2016-12-15 15:10:00,72.95,73.0,72.94,72.96,25142.0,56.2985,56.3371,56.2908,56.3062,25142.0
2016-12-15 15:15:00,72.96,73.12,72.96,73.09,40588.0,56.3062,56.4297,56.3062,56.4066,40588.0
2016-12-15 15:20:00,73.08,73.11,72.95,72.97,21527.0,56.3988,56.422,56.2985,56.314,21527.0
2016-12-15 15:25:00,72.96,73.03,72.88,72.92,29548.0,56.3062,56.3603,56.2445,56.2754,29548.0
2016-12-15 15:30:00,72.93,73.02,72.92,72.98,30401.0,56.2831,56.3525,56.2754,56.3217,30401.0
2016-12-15 15:35:00,72.98,73.02,72.9,72.98,47864.0,56.3217,56.3525,56.2599,56.3217,47864.0
2016-12-15 15:40:00,72.98,73.03,72.95,72.97,32473.0,56.3217,56.3603,56.2985,56.314,32473.0
2016-12-15 15:45:00,72.97,73.03,72.97,73.0,53510.0,56.314,56.3603,56.314,56.3371,53510.0
2016-12-15 15:50:00,72.98,73.02,72.97,73.01,46092.0,56.3217,56.3525,56.314,56.3448,46092.0
2016-12-15 15:55:00,73.02,73.04,72.96,72.99,102036.0,56.3525,56.368,56.3062,56.3294,102036.0
2016-12-16 09:30:00,73.29,73.29,73.02,73.15,242768.0,56.5609,56.5609,56.3525,56.4529,242768.0
2016-12-16 09:35:00,73.12,73.17,72.95,73.1,38922.0,56.4297,56.4683,56.2985,56.4143,38922.0
2016-12-16 09:40:00,73.1,73.31,73.06,73.28,29616.0,56.4143,56.5763,56.3834,56.5532,29616.0
2016-12-16 09:45:00,73.26,73.48,73.25,73.38,24337.0,56.5378,56.7075,56.53,56.6304,24337.0
2016-12-16 09:50:00,73.4,73.43,73.21,73.31,20221.0,56.6458,56.669,56.4992,56.5763,20221.0
2016-12-16 09:55:00,73.31,73.47,73.28,73.31,21045.0,56.5763,56.6998,56.5532,56.5763,21045.0
2016-12-16 10:00:00,73.3,73.39,73.21,73.29,17608.0,56.5686,56.6381,56.4992,56.5609,17608.0
2016-12-16 10:05:00,73.32,73.44,73.31,73.37,19816.0,56.5841,56.6767,56.5763,56.6226,19816.0
2016-12-16 10:10:00,73.38,73.49,73.32,73.4,21062.0,56.6304,56.7153,56.5841,56.6458,21062.0
2016-12-16 10:15:00,73.42,73.42,73.27,73.4,12705.0,56.6612,56.6612,56.5455,56.6458,12705.0
2016-12-16 10:20:00,73.39,73.48,73.34,73.42,22497.0,56.6381,56.7075,56.5995,56.6612,22497.0
2016-12-16 10:25:00,73.43,73.59,73.41,73.49,21457.0,56.669,56.7924,56.6535,56.7153,21457.0
2016-12-16 10:30:00,73.49,73.54,73.39,73.4,13330.0,56.7153,56.7538,56.6381,56.6458,13330.0
2016-12-16 10:35:00,73.42,73.6,73.42,73.58,20552.0,56.6612,56.8001,56.6612,56.7847,20552.0
2016-12-16 10:40:00,73.57,73.72,73.53,73.7,21669.0,56.777,56.8928,56.7461,56.8773,21669.0
2016-12-16 10:45:00,73.7,73.72,73.58,73.63,12868.0,56.8773,56.8928,56.7847,56.8233,12868.0
2016-12-16 10:50:00,73.62,73.64,73.5,73.62,11531.0,56.8156,56.831,56.723,56.8156,11531.0
2016-12-16 10:55:00,73.62,73.63,73.52,73.63,12114.0,56.8156,56.8233,56.7384,56.8233,12114.0
2016-12-16 11:00:00,73.63,73.63,73.44,73.46,15983.0,56.8233,56.8233,56.6767,56.6921,15983.0
2016-12-16 11:05:00,73.45,73.49,73.36,73.46,16184.0,56.6844,56.7153,56.6149,56.6921,16184.0
2016-12-16 11:10:00,73.47,73.47,73.34,73.44,13918.0,56.6998,56.6998,56.5995,56.6767,13918.0
2016-12-16 11:15:00,73.42,73.54,73.41,73.49,19100.0,56.6612,56.7538,56.6535,56.7153,19100.0
2016-12-16 11:20:00,73.49,73.49,73.29,73.32,28258.0,56.7153,56.7153,56.5609,56.5841,28258.0
2016-12-16 11:25:00,73.31,73.33,73.18,73.18,30844.0,56.5763,56.5918,56.476,56.476,30844.0
2016-12-16 11:30:00,73.19,73.34,73.17,73.27,31775.0,56.4837,56.5995,56.4683,56.5455,31775.0
2016-12-16 11:35:00,73.26,73.31,73.25,73.29,19303.0,56.5378,56.5763,56.53,56.5609,19303.0
2016-12-16 11:40:00,73.29,73.43,73.25,73.43,49768.0,56.5609,56.669,56.53,56.669,49768.0
2016-12-16 11:45:00,73.42,73.42,73.25,73.3,12367.0,56.6612,56.6612,56.53,56.5686,12367.0
2016-12-16 11:50:00,73.28,73.31,73.25,73.26,12575.0,56.5532,56.5763,56.53,56.5378,12575.0
2016-12-16 11:55:00,73.27,73.37,73.25,73.34,30456.0,56.5455,56.6226,56.53,56.5995,30456.0
2016-12-16 12:00:00,73.33,73.34,73.27,73.3,7089.0,56.5918,56.5995,56.5455,56.5686,7089.0
2016-12-16 12:05:00,73.29,73.37,73.26,73.36,10471.0,56.5609,56.6226,56.5378,56.6149,10471.0
2016-12-16 12:10:00,73.34,73.34,73.28,73.31,11184.0,56.5995,56.5995,56.5532,56.5763,11184.0
2016-12-16 12:15:00,73.3,73.33,73.25,73.27,14098.0,56.5686,56.5918,56.53,56.5455,14098.0
2016-12-16 12:20:00,73.29,73.33,73.25,73.27,16029.0,56.5609,56.5918,56.53,56.5455,16029.0
2016-12-16 12:25:00,73.28,73.45,73.28,73.43,21644.0,56.5532,56.6844,56.5532,56.669,21644.0
2016-12-16 12:30:00,73.4,73.46,73.34,73.38,20920.0,56.6458,56.6921,56.5995,56.6304,20920.0
2016-12-16 12:35:00,73.41,73.42,73.32,73.35,9149.0,56.6535,56.6612,56.5841,56.6072,9149.0
2016-12-16 12:40:00,73.38,73.44,73.38,73.39,11247.0,56.6304,56.6767,56.6304,56.6381,11247.0
2016-12-16 12:45:00,73.4,73.58,73.37,73.56,31575.0,56.6458,56.7847,56.6226,56.7693,31575.0
2016-12-16 12:50:00,73.53,73.53,73.44,73.52,20834.0,56.7461,56.7461,56.6767,56.7384,20834.0
2016-12-16 12:55:00,73.53,73.58,73.5,73.53,25733.0,56.7461,56.7847,56.723,56.7461,25733.0
2016-12-16 13:00:00,73.53,73.56,73.4,73.41,14932.0,56.7461,56.7693,56.6458,56.6535,14932.0
2016-12-16 13:05:00,73.41,73.45,73.35,73.39,11471.0,56.6535,56.6844,56.6072,56.6381,11471.0
2016-12-16 13:10:00,73.38,73.38,73.24,73.26,13443.0,56.6304,56.6304,56.5223,56.5378,13443.0
2016-12-16 13:15:00,73.24,73.24,73.16,73.23,18482.0,56.5223,56.5223,56.4606,56.5146,18482.0
2016-12-16 13:20:00,73.23,73.31,73.23,73.28,18790.0,56.5146,56.5763,56.5146,56.5532,18790.0
2016-12-16 13:25:00,73.28,73.28,73.22,73.28,20729.0,56.5532,56.5532,56.5069,56.5532,20729.0
2016-12-16 13:30:00,73.26,73.32,73.26,73.32,9592.0,56.5378,56.5841,56.5378,56.5841,9592.0
2016-12-16 13:35:00,73.34,73.38,73.33,73.37,10006.0,56.5995,56.6304,56.5918,56.6226,10006.0
2016-12-16 13:40:00,73.38,73.41,73.36,73.37,15023.0,56.6304,56.6535,56.6149,56.6226,15023.0
2016-12-16 13:45:00,73.38,73.38,73.31,73.31,28290.0,56.6304,56.6304,56.5763,56.5763,28290.0
2016-12-16 13:50:00,73.31,73.39,73.3,73.37,12604.0,56.5763,56.6381,56.5686,56.6226,12604.0
2016-12-16 13:55:00,73.37,73.41,73.35,73.4,13658.0,56.6226,56.6535,56.6072,56.6458,13658.0
2016-12-16 14:00:00,73.4,73.44,73.39,73.39,17232.0,56.6458,56.6767,56.6381,56.6381,17232.0
2016-12-16 14:05:00,73.39,73.47,73.37,73.45,17374.0,56.6381,56.6998,56.6226,56.6844,17374.0
2016-12-16 14:10:00,73.45,73.5,73.42,73.47,22521.0,56.6844,56.723,56.6612,56.6998,22521.0
2016-12-16 14:15:00,73.47,73.47,73.37,73.38,15645.0,56.6998,56.6998,56.6226,56.6304,15645.0
2016-12-16 14:20:00,73.38,73.41,73.35,73.39,16200.0,56.6304,56.6535,56.6072,56.6381,16200.0
2016-12-16 14:25:00,73.38,73.41,73.35,73.37,18513.0,56.6304,56.6535,56.6072,56.6226,18513.0
2016-12-16 14:30:00,73.38,73.43,73.34,73.4,14244.0,56.6304,56.669,56.5995,56.6458,14244.0
2016-12-16 14:35:00,73.41,73.42,73.35,73.35,10737.0,56.6535,56.6612,56.6072,56.6072,10737.0
2016-12-16 14:40:00,73.36,73.41,73.31,73.31,12392.0,56.6149,56.6535,56.5763,56.5763,12392.0
2016-12-16 14:45:00,73.32,73.52,73.32,73.52,32373.0,56.5841,56.7384,56.5841,56.7384,32373.0
2016-12-16 14:50:00,73.52,73.55,73.47,73.47,13038.0,56.7384,56.7616,56.6998,56.6998,13038.0
2016-12-16 14:55:00,73.48,73.51,73.45,73.47,19265.0,56.7075,56.7307,56.6844,56.6998,19265.0
2016-12-16 15:00:00,73.47,73.52,73.45,73.47,21986.0,56.6998,56.7384,56.6844,56.6998,21986.0
2016-12-16 15:05:00,73.47,73.48,73.41,73.46,26641.0,56.6998,56.7075,56.6535,56.6921,26641.0
2016-12-16 15:10:00,73.46,73.47,73.42,73.45,23560.0,56.6921,56.6998,56.6612,56.6844,23560.0
2016-12-16 15:15:00,73.45,73.47,73.43,73.45,27742.0,56.6844,56.6998,56.669,56.6844,27742.0
2016-12-16 15:20:00,73.45,73.48,73.38,73.4,24725.0,56.6844,56.7075,56.6304,56.6458,24725.0
2016-12-16 15:25:00,73.4,73.48,73.39,73.44,22991.0,56.6458,56.7075,56.6381,56.6767,22991.0
2016-12-16 15:30:00,73.42,73.49,73.39,73.41,29486.0,56.6612,56.7153,56.6381,56.6535,29486.0
2016-12-16 15:35:00,73.41,73.44,73.39,73.43,42613.0,56.6535,56.6767,56.6381,56.669,42613.0
2016-12-16 15:40:00,73.42,73.47,73.39,73.41,44779.0,56.6612,56.6998,56.6381,56.6535,44779.0
2016-12-16 15:45:00,73.4,73.59,73.36,73.54,86220.0,56.6458,56.7924,56.6149,56.7538,86220.0
2016-12-16 15:50:00,73.53,73.67,73.53,73.67,101290.0,56.7461,56.8542,56.7461,56.8542,101290.0
2016-12-16 15:55:00,73.67,73.87,73.61,73.76,320666.0,56.8542,57.0085,56.8079,56.9236,320666.0
2016-12-19 09:30:00,73.77,74.05,73.64,73.78,42609.0,56.9313,57.1474,56.831,56.9391,42609.0
2016-12-19 09:35:00,73.78,74.18,73.71,74.0,34409.0,56.9391,57.2478,56.885,57.1088,34409.0
2016-12-19 09:40:00,73.99,74.08,73.92,73.99,43722.0,57.1011,57.1706,57.0471,57.1011,43722.0
2016-12-19 09:45:00,73.97,74.03,73.73,73.9,35145.0,57.0857,57.132,56.9005,57.0317,35145.0
2016-12-19 09:50:00,73.83,73.85,73.5,73.61,13771.0,56.9776,56.9931,56.723,56.8079,13771.0
2016-12-19 09:55:00,73.57,73.65,73.49,73.51,20105.0,56.777,56.8387,56.7153,56.7307,20105.0
2016-12-19 10:00:00,73.54,73.6,73.47,73.57,15207.0,56.7538,56.8001,56.6998,56.777,15207.0
2016-12-19 10:05:00,73.57,73.57,73.48,73.5,25782.0,56.777,56.777,56.7075,56.723,25782.0
2016-12-19 10:10:00,73.51,73.52,73.46,73.5,68460.0,56.7307,56.7384,56.6921,56.723,68460.0
2016-12-19 10:15:00,73.5,73.5,73.3,73.3,27183.0,56.723,56.723,56.5686,56.5686,27183.0
2016-12-19 10:20:00,73.29,73.47,73.28,73.42,14807.0,56.5609,56.6998,56.5532,56.6612,14807.0
2016-12-19 10:25:00,73.43,73.5,73.36,73.39,36013.0,56.669,56.723,56.6149,56.6381,36013.0
2016-12-19 10:30:00,73.39,73.47,73.36,73.4,27327.0,56.6381,56.6998,56.6149,56.6458,27327.0
2016-12-19 10:35:00,73.4,73.6,73.37,73.58,30735.0,56.6458,56.8001,56.6226,56.7847,30735.0
2016-12-19 10:40:00,73.59,73.68,73.59,73.64,12384.0,56.7924,56.8619,56.7924,56.831,12384.0
2016-12-19 10:45:00,73.65,73.65,73.47,73.5,9982.0,56.8387,56.8387,56.6998,56.723,9982.0
2016-12-19 10:50:00,73.49,73.52,73.43,73.44,40738.0,56.7153,56.7384,56.669,56.6767,40738.0
2016-12-19 10:55:00,73.42,73.42,73.26,73.26,13449.0,56.6612,56.6612,56.5378,56.5378,13449.0
2016-12-19 11:00:00,73.27,73.28,73.13,73.14,30477.0,56.5455,56.5532,56.4374,56.4451,30477.0
2016-12-19 11:05:00,73.12,73.16,73.11,73.15,14002.0,56.4297,56.4606,56.422,56.4529,14002.0
2016-12-19 11:10:00,73.14,73.21,73.14,73.18,22974.0,56.4451,56.4992,56.4451,56.476,22974.0
2016-12-19 11:15:00,73.17,73.24,73.17,73.2,18493.0,56.4683,56.5223,56.4683,56.4915,18493.0
2016-12-19 11:20:00,73.21,73.24,73.17,73.24,22181.0,56.4992,56.5223,56.4683,56.5223,22181.0
2016-12-19 11:25:00,73.24,73.41,73.24,73.41,23369.0,56.5223,56.6535,56.5223,56.6535,23369.0
2016-12-19 11:30:00,73.41,73.42,73.29,73.33,70337.0,56.6535,56.6612,56.5609,56.5918,70337.0
2016-12-19 11:35:00,73.33,73.42,73.31,73.32,35349.0,56.5918,56.6612,56.5763,56.5841,35349.0
2016-12-19 11:40:00,73.31,73.39,73.3,73.37,18009.0,56.5763,56.6381,56.5686,56.6226,18009.0
2016-12-19 11:45:00,73.38,73.38,73.33,73.33,12242.0,56.6304,56.6304,56.5918,56.5918,12242.0
2016-12-19 11:50:00,73.33,73.34,73.27,73.32,14247.0,56.5918,56.5995,56.5455,56.5841,14247.0
2016-12-19 11:55:00,73.32,73.51,73.3,73.44,34599.0,56.5841,56.7307,56.5686,56.6767,34599.0
2016-12-19 12:00:00,73.44,73.63,73.4,73.61,55965.0,56.6767,56.8233,56.6458,56.8079,55965.0
2016-12-19 12:05:00,73.58,73.82,73.58,73.73,68240.0,56.7847,56.9699,56.7847,56.9005,68240.0
2016-12-19 12:10:00,73.76,73.85,73.65,73.78,35775.0,56.9236,56.9931,56.8387,56.9391,35775.0
2016-12-19 12:15:00,73.78,73.94,73.78,73.93,70522.0,56.9391,57.0625,56.9391,57.0548,70522.0
2016-12-19 12:20:00,73.91,73.99,73.88,73.95,40064.0,57.0394,57.1011,57.0162,57.0703,40064.0
2016-12-19 12:25:00,73.92,74.03,73.91,73.95,27828.0,57.0471,57.132,57.0394,57.0703,27828.0
2016-12-19 12:30:00,73.95,73.99,73.91,73.94,32136.0,57.0703,57.1011,57.0394,57.0625,32136.0
2016-12-19 12:35:00,73.92,73.98,73.87,73.89,35251.0,57.0471,57.0934,57.0085,57.024,35251.0
2016-12-19 12:40:00,73.89,73.95,73.82,73.94,22229.0,57.024,57.0703,56.9699,57.0625,22229.0
2016-12-19 12:45:00,73.95,74.02,73.95,73.99,25621.0,57.0703,57.1243,57.0703,57.1011,25621.0
2016-12-19 12:50:00,73.99,74.32,73.97,74.25,48315.0,57.1011,57.3558,57.0857,57.3018,48315.0
2016-12-19 12:55:00,74.21,74.32,74.05,74.26,46739.0,57.2709,57.3558,57.1474,57.3095,46739.0
2016-12-19 13:00:00,74.26,74.27,74.18,74.23,25095.0,57.3095,57.3172,57.2478,57.2863,25095.0
2016-12-19 13:05:00,74.23,74.28,74.15,74.18,26640.0,57.2863,57.3249,57.2246,57.2478,26640.0
2016-12-19 13:10:00,74.16,74.26,74.03,74.15,64831.0,57.2323,57.3095,57.132,57.2246,64831.0
2016-12-19 13:15:00,74.15,74.15,74.02,74.03,35585.0,57.2246,57.2246,57.1243,57.132,35585.0
2016-12-19 13:20:00,74.04,74.07,74.03,74.06,20004.0,57.1397,57.1629,57.132,57.1551,20004.0
2016-12-19 13:25:00,74.06,74.09,74.03,74.07,11220.0,57.1551,57.1783,57.132,57.1629,11220.0
2016-12-19 13:30:00,74.08,74.1,74.02,74.02,30193.0,57.1706,57.186,57.1243,57.1243,30193.0
2016-12-19 13:35:00,74.03,74.03,73.9,73.93,41635.0,57.132,57.132,57.0317,57.0548,41635.0
2016-12-19 13:40:00,73.93,74.0,73.88,73.92,22472.0,57.0548,57.1088,57.0162,57.0471,22472.0
2016-12-19 13:45:00,73.9,74.1,73.87,73.99,28927.0,57.0317,57.186,57.0085,57.1011,28927.0
2016-12-19 13:50:00,74.0,74.13,73.98,74.05,25195.0,57.1088,57.2092,57.0934,57.1474,25195.0
2016-12-19 13:55:00,74.05,74.07,73.95,74.0,26230.0,57.1474,57.1629,57.0703,57.1088,26230.0
2016-12-19 14:00:00,73.99,74.03,73.9,73.95,13789.0,57.1011,57.132,57.0317,57.0703,13789.0
2016-12-19 14:05:00,73.93,73.94,73.83,73.9,30292.0,57.0548,57.0625,56.9776,57.0317,30292.0
2016-12-19 14:10:00,73.92,74.04,73.88,74.02,33294.0,57.0471,57.1397,57.0162,57.1243,33294.0
2016-12-19 14:15:00,74.0,74.09,73.99,74.0,23871.0,57.1088,57.1783,57.1011,57.1088,23871.0
2016-12-19 14:20:00,74.0,74.02,73.9,73.93,40548.0,57.1088,57.1243,57.0317,57.0548,40548.0
2016-12-19 14:25:00,73.93,74.02,73.9,73.96,28017.0,57.0548,57.1243,57.0317,57.078,28017.0
2016-12-19 14:30:00,73.95,74.15,73.93,73.95,48401.0,57.0703,57.2246,57.0548,57.0703,48401.0
2016-12-19 14:35:00,73.95,73.95,73.81,73.82,21479.0,57.0703,57.0703,56.9622,56.9699,21479.0
2016-12-19 14:40:00,73.82,73.85,73.77,73.78,25165.0,56.9699,56.9931,56.9313,56.9391,25165.0
2016-12-19 14:45:00,73.78,73.79,73.66,73.7,29533.0,56.9391,56.9468,56.8465,56.8773,29533.0
2016-12-19 14:50:00,73.69,73.69,73.57,73.6,14988.0,56.8696,56.8696,56.777,56.8001,14988.0
2016-12-19 14:55:00,73.58,73.59,73.43,73.43,18866.0,56.7847,56.7924,56.669,56.669,18866.0
2016-12-19 15:00:00,73.45,73.53,73.44,73.52,18490.0,56.6844,56.7461,56.6767,56.7384,18490.0
2016-12-19 15:05:00,73.52,73.58,73.49,73.58,20812.0,56.7384,56.7847,56.7153,56.7847,20812.0
2016-12-19 15:10:00,73.57,73.59,73.51,73.53,17437.0,56.777,56.7924,56.7307,56.7461,17437.0
2016-12-19 15:15:00,73.53,73.55,73.5,73.51,20263.0,56.7461,56.7616,56.723,56.7307,20263.0
2016-12-19 15:20:00,73.51,73.57,73.47,73.56,28214.0,56.7307,56.777,56.6998,56.7693,28214.0
2016-12-19 15:25:00,73.54,73.58,73.49,73.57,27031.0,56.7538,56.7847,56.7153,56.777,27031.0
2016-12-19 15:30:00,73.58,73.6,73.53,73.58,24947.0,56.7847,56.8001,56.7461,56.7847,24947.0
2016-12-19 15:35:00,73.57,73.58,73.52,73.56,32951.0,56.777,56.7847,56.7384,56.7693,32951.0
2016-12-19 15:40:00,73.56,73.67,73.53,73.66,31861.0,56.7693,56.8542,56.7461,56.8465,31861.0
2016-12-19 15:45:00,73.66,73.66,73.55,73.58,49113.0,56.8465,56.8465,56.7616,56.7847,49113.0
2016-12-19 15:50:00,73.59,73.66,73.58,73.62,58237.0,56.7924,56.8465,56.7847,56.8156,58237.0
2016-12-19 15:55:00,73.61,73.73,73.55,73.72,133577.0,56.8079,56.9005,56.7616,56.8928,133577.0
2016-12-20 09:30:00,73.87,74.18,73.8,73.82,45381.0,57.0085,57.2478,56.9545,56.9699,45381.0
2016-12-20 09:35:00,73.83,74.28,73.83,74.13,60033.0,56.9776,57.3249,56.9776,57.2092,60033.0
2016-12-20 09:40:00,74.11,74.21,73.99,74.02,38855.0,57.1937,57.2709,57.1011,57.1243,38855.0
2016-12-20 09:45:00,74.01,74.17,73.96,74.16,86360.0,57.1166,57.24,57.078,57.2323,86360.0
2016-12-20 09:50:00,74.12,74.19,74.03,74.09,72955.0,57.2015,57.2555,57.132,57.1783,72955.0
2016-12-20 09:55:00,74.1,74.15,73.92,74.07,46294.0,57.186,57.2246,57.0471,57.1629,46294.0
2016-12-20 10:00:00,74.07,74.11,73.81,73.84,39960.0,57.1629,57.1937,56.9622,56.9854,39960.0
2016-12-20 10:05:00,73.82,73.85,73.78,73.81,35685.0,56.9699,56.9931,56.9391,56.9622,35685.0
2016-12-20 10:10:00,73.84,73.87,73.78,73.8,19497.0,56.9854,57.0085,56.9391,56.9545,19497.0
2016-12-20 10:15:00,73.8,73.94,73.8,73.86,21323.0,56.9545,57.0625,56.9545,57.0008,21323.0
2016-12-20 10:20:00,73.84,73.96,73.78,73.87,17540.0,56.9854,57.078,56.9391,57.0085,17540.0
2016-12-20 10:25:00,73.9,73.9,73.81,73.83,24912.0,57.0317,57.0317,56.9622,56.9776,24912.0
2016-12-20 10:30:00,73.84,73.84,73.76,73.8,25928.0,56.9854,56.9854,56.9236,56.9545,25928.0
2016-12-20 10:35:00,73.82,73.95,73.8,73.92,14498.0,56.9699,57.0703,56.9545,57.0471,14498.0
2016-12-20 10:40:00,73.92,74.03,73.89,73.94,21890.0,57.0471,57.132,57.024,57.0625,21890.0
2016-12-20 10:45:00,73.94,74.02,73.94,73.98,11601.0,57.0625,57.1243,57.0625,57.0934,11601.0
2016-12-20 10:50:00,73.99,74.01,73.96,73.98,7924.0,57.1011,57.1166,57.078,57.0934,7924.0
2016-12-20 10:55:00,73.98,74.06,73.96,74.05,37868.0,57.0934,57.1551,57.078,57.1474,37868.0
2016-12-20 11:00:00,74.05,74.05,73.98,74.01,10942.0,57.1474,57.1474,57.0934,57.1166,10942.0
2016-12-20 11:05:00,74.0,74.02,73.93,73.94,16439.0,57.1088,57.1243,57.0548,57.0625,16439.0
2016-12-20 11:10:00,73.93,73.94,73.82,73.82,9921.0,57.0548,57.0625,56.9699,56.9699,9921.0
2016-12-20 11:15:00,73.83,73.83,73.7,73.72,23829.0,56.9776,56.9776,56.8773,56.8928,23829.0
2016-12-20 11:20:00,73.71,73.77,73.68,73.77,11930.0,56.885,56.9313,56.8619,56.9313,11930.0
2016-12-20 11:25:00,73.77,73.81,73.69,73.7,17008.0,56.9313,56.9622,56.8696,56.8773,17008.0
2016-12-20 11:30:00,73.7,73.71,73.59,73.62,35589.0,56.8773,56.885,56.7924,56.8156,35589.0
2016-12-20 11:35:00,73.62,73.71,73.57,73.68,20430.0,56.8156,56.885,56.777,56.8619,20430.0
2016-12-20 11:40:00,73.68,73.79,73.66,73.78,25922.0,56.8619,56.9468,56.8465,56.9391,25922.0
2016-12-20 11:45:00,73.8,74.01,73.79,73.95,64761.0,56.9545,57.1166,56.9468,57.0703,64761.0
2016-12-20 11:50:00,73.95,73.96,73.81,73.88,53305.0,57.0703,57.078,56.9622,57.0162,53305.0
2016-12-20 11:55:00,73.87,73.93,73.85,73.85,32222.0,57.0085,57.0548,56.9931,56.9931,32222.0
2016-12-20 12:00:00,73.85,73.85,73.74,73.76,15854.0,56.9931,56.9931,56.9082,56.9236,15854.0
2016-12-20 12:05:00,73.76,73.8,73.71,73.74,9727.0,56.9236,56.9545,56.885,56.9082,9727.0
2016-12-20 12:10:00,73.74,73.75,73.59,73.59,9299.0,56.9082,56.9159,56.7924,56.7924,9299.0
2016-12-20 12:15:00,73.6,73.64,73.49,73.5,11086.0,56.8001,56.831,56.7153,56.723,11086.0
2016-12-20 12:20:00,73.49,73.54,73.45,73.54,21368.0,56.7153,56.7538,56.6844,56.7538,21368.0
2016-12-20 12:25:00,73.53,73.56,73.52,73.56,5992.0,56.7461,56.7693,56.7384,56.7693,5992.0
2016-12-20 12:30:00,73.55,73.61,73.53,73.61,20003.0,56.7616,56.8079,56.7461,56.8079,20003.0
2016-12-20 12:35:00,73.58,73.61,73.48,73.48,46293.0,56.7847,56.8079,56.7075,56.7075,46293.0
2016-12-20 12:40:00,73.47,73.48,73.42,73.45,5035.0,56.6998,56.7075,56.6612,56.6844,5035.0
2016-12-20 12:45:00,73.44,73.44,73.37,73.41,7424.0,56.6767,56.6767,56.6226,56.6535,7424.0
2016-12-20 12:50:00,73.41,73.41,73.23,73.27,59184.0,56.6535,56.6535,56.5146,56.5455,59184.0
2016-12-20 12:55:00,73.27,73.28,73.22,73.25,11156.0,56.5455,56.5532,56.5069,56.53,11156.0
2016-12-20 13:00:00,73.25,73.36,73.24,73.3,18543.0,56.53,56.6149,56.5223,56.5686,18543.0
2016-12-20 13:05:00,73.29,73.31,73.19,73.19,45956.0,56.5609,56.5763,56.4837,56.4837,45956.0
2016-12-20 13:10:00,73.2,73.21,73.07,73.11,58316.0,56.4915,56.4992,56.3911,56.422,58316.0
2016-12-20 13:15:00,73.11,73.16,73.09,73.14,11002.0,56.422,56.4606,56.4066,56.4451,11002.0
2016-12-20 13:20:00,73.13,73.13,73.1,73.13,7104.0,56.4374,56.4374,56.4143,56.4374,7104.0
2016-12-20 13:25:00,73.13,73.17,73.12,73.16,6180.0,56.4374,56.4683,56.4297,56.4606,6180.0
2016-12-20 13:30:00,73.16,73.27,73.16,73.25,10780.0,56.4606,56.5455,56.4606,56.53,10780.0
2016-12-20 13:35:00,73.25,73.27,73.2,73.27,11060.0,56.53,56.5455,56.4915,56.5455,11060.0
2016-12-20 13:40:00,73.25,73.27,73.18,73.21,19386.0,56.53,56.5455,56.476,56.4992,19386.0
2016-12-20 13:45:00,73.2,73.21,73.16,73.21,13797.0,56.4915,56.4992,56.4606,56.4992,13797.0
2016-12-20 13:50:00,73.2,73.23,73.18,73.22,13082.0,56.4915,56.5146,56.476,56.5069,13082.0
2016-12-20 13:55:00,73.21,73.22,73.17,73.21,10639.0,56.4992,56.5069,56.4683,56.4992,10639.0
2016-12-20 14:00:00,73.21,73.22,73.19,73.2,16576.0,56.4992,56.5069,56.4837,56.4915,16576.0
2016-12-20 14:05:00,73.2,73.2,73.13,73.14,12899.0,56.4915,56.4915,56.4374,56.4451,12899.0
2016-12-20 14:10:00,73.15,73.16,73.1,73.12,12734.0,56.4529,56.4606,56.4143,56.4297,12734.0
2016-12-20 14:15:00,73.12,73.19,73.12,73.13,8958.0,56.4297,56.4837,56.4297,56.4374,8958.0
2016-12-20 14:20:00,73.15,73.18,73.13,73.15,16671.0,56.4529,56.476,56.4374,56.4529,16671.0
2016-12-20 14:25:00,73.16,73.18,73.12,73.12,22348.0,56.4606,56.476,56.4297,56.4297,22348.0
2016-12-20 14:30:00,73.12,73.12,73.02,73.05,29588.0,56.4297,56.4297,56.3525,56.3757,29588.0
2016-12-20 14:35:00,73.05,73.06,73.0,73.03,30807.0,56.3757,56.3834,56.3371,56.3603,30807.0
2016-12-20 14:40:00,73.01,73.03,72.97,73.03,16433.0,56.3448,56.3603,56.314,56.3603,16433.0
2016-12-20 14:45:00,73.05,73.15,73.05,73.13,9962.0,56.3757,56.4529,56.3757,56.4374,9962.0
2016-12-20 14:50:00,73.13,73.14,73.09,73.12,13593.0,56.4374,56.4451,56.4066,56.4297,13593.0
2016-12-20 14:55:00,73.12,73.17,73.11,73.13,17701.0,56.4297,56.4683,56.422,56.4374,17701.0
2016-12-20 15:00:00,73.14,73.17,73.12,73.17,14842.0,56.4451,56.4683,56.4297,56.4683,14842.0
2016-12-20 15:05:00,73.17,73.19,73.15,73.15,10918.0,56.4683,56.4837,56.4529,56.4529,10918.0
2016-12-20 15:10:00,73.15,73.2,73.14,73.18,11282.0,56.4529,56.4915,56.4451,56.476,11282.0
2016-12-20 15:15:00,73.19,73.21,73.17,73.17,12434.0,56.4837,56.4992,56.4683,56.4683,12434.0
2016-12-20 15:20:00,73.17,73.18,73.14,73.15,13477.0,56.4683,56.476,56.4451,56.4529,13477.0
2016-12-20 15:25:00,73.15,73.2,73.14,73.2,24950.0,56.4529,56.4915,56.4451,56.4915,24950.0
2016-12-20 15:30:00,73.2,73.23,73.18,73.2,28880.0,56.4915,56.5146,56.476,56.4915,28880.0
2016-12-20 15:35:00,73.2,73.27,73.2,73.25,31954.0,56.4915,56.5455,56.4915,56.53,31954.0
2016-12-20 15:40:00,73.25,73.26,73.17,73.19,33439.0,56.53,56.5378,56.4683,56.4837,33439.0
2016-12-20 15:45:00,73.19,73.24,73.16,73.19,33995.0,56.4837,56.5223,56.4606,56.4837,33995.0
2016-12-20 15:50:00,73.18,73.21,73.17,73.19,35455.0,56.476,56.4992,56.4683,56.4837,35455.0
2016-12-20 15:55:00,73.2,73.37,73.2,73.34,103654.0,56.4915,56.6226,56.4915,56.5995,103654.0
2016-12-21 09:30:00,72.49,72.55,71.82,72.45,127401.0,55.9435,55.9898,55.4264,55.9126,127401.0
2016-12-21 09:35:00,72.49,72.72,72.44,72.68,67289.0,55.9435,56.121,55.9049,56.0901,67289.0
2016-12-21 09:40:00,72.71,72.94,72.62,72.7,80246.0,56.1133,56.2908,56.0438,56.1056,80246.0
2016-12-21 09:45:00,72.73,72.78,72.39,72.43,123105.0,56.1287,56.1673,55.8663,55.8972,123105.0
2016-12-21 09:50:00,72.43,72.63,72.41,72.56,54023.0,55.8972,56.0516,55.8818,55.9975,54023.0
2016-12-21 09:55:00,72.57,72.59,72.37,72.4,38359.0,56.0053,56.0207,55.8509,55.8741,38359.0
2016-12-21 10:00:00,72.4,72.46,72.31,72.33,28553.0,55.8741,55.9204,55.8046,55.82,28553.0
2016-12-21 10:05:00,72.33,72.33,72.25,72.3,21294.0,55.82,55.82,55.7583,55.7969,21294.0
2016-12-21 10:10:00,72.29,72.4,72.28,72.38,38436.0,55.7892,55.8741,55.7814,55.8586,38436.0
2016-12-21 10:15:00,72.39,72.43,72.3,72.31,30856.0,55.8663,55.8972,55.7969,55.8046,30856.0
2016-12-21 10:20:00,72.3,72.39,72.27,72.38,24325.0,55.7969,55.8663,55.7737,55.8586,24325.0
2016-12-21 10:25:00,72.37,72.42,72.34,72.42,26948.0,55.8509,55.8895,55.8278,55.8895,26948.0
2016-12-21 10:30:00,72.39,72.78,72.39,72.62,37437.0,55.8663,56.1673,55.8663,56.0438,37437.0
2016-12-21 10:35:00,72.62,72.65,72.55,72.61,14799.0,56.0438,56.067,55.9898,56.0361,14799.0
2016-12-21 10:40:00,72.6,72.61,72.47,72.49,12346.0,56.0284,56.0361,55.9281,55.9435,12346.0
2016-12-21 10:45:00,72.5,72.5,72.27,72.33,44454.0,55.9512,55.9512,55.7737,55.82,44454.0
2016-12-21 10:50:00,72.29,72.37,72.28,72.35,17485.0,55.7892,55.8509,55.7814,55.8355,17485.0
2016-12-21 10:55:00,72.36,72.39,72.25,72.33,38348.0,55.8432,55.8663,55.7583,55.82,38348.0
2016-12-21 11:00:00,72.33,72.41,72.31,72.39,27638.0,55.82,55.8818,55.8046,55.8663,27638.0
2016-12-21 11:05:00,72.39,72.48,72.39,72.41,37725.0,55.8663,55.9358,55.8663,55.8818,37725.0
2016-12-21 11:10:00,72.42,72.5,72.41,72.43,91276.0,55.8895,55.9512,55.8818,55.8972,91276.0
2016-12-21 11:15:00,72.44,72.47,72.42,72.46,18709.0,55.9049,55.9281,55.8895,55.9204,18709.0
2016-12-21 11:20:00,72.46,72.6,72.46,72.6,21733.0,55.9204,56.0284,55.9204,56.0284,21733.0
2016-12-21 11:25:00,72.6,72.75,72.6,72.7,24172.0,56.0284,56.1442,56.0284,56.1056,24172.0
2016-12-21 11:30:00,72.71,72.73,72.63,72.72,22286.0,56.1133,56.1287,56.0516,56.121,22286.0
2016-12-21 11:35:00,72.72,72.74,72.62,72.69,61433.0,56.121,56.1365,56.0438,56.0979,61433.0
2016-12-21 11:40:00,72.68,72.82,72.67,72.74,59014.0,56.0901,56.1982,56.0824,56.1365,59014.0
2016-12-21 11:45:00,72.74,72.81,72.73,72.78,39790.0,56.1365,56.1905,56.1287,56.1673,39790.0
2016-12-21 11:50:00,72.79,72.81,72.69,72.7,15547.0,56.175,56.1905,56.0979,56.1056,15547.0
2016-12-21 11:55:00,72.72,72.87,72.72,72.87,36917.0,56.121,56.2368,56.121,56.2368,36917.0
2016-12-21 12:00:00,72.85,72.85,72.77,72.82,20218.0,56.2213,56.2213,56.1596,56.1982,20218.0
2016-12-21 12:05:00,72.82,72.83,72.77,72.8,7183.0,56.1982,56.2059,56.1596,56.1828,7183.0
2016-12-21 12:10:00,72.82,72.83,72.73,72.73,13986.0,56.1982,56.2059,56.1287,56.1287,13986.0
2016-12-21 12:15:00,72.72,72.73,72.7,72.71,7427.0,56.121,56.1287,56.1056,56.1133,7427.0
2016-12-21 12:20:00,72.71,72.76,72.69,72.7,11047.0,56.1133,56.1519,56.0979,56.1056,11047.0
2016-12-21 12:25:00,72.7,72.71,72.65,72.65,7941.0,56.1056,56.1133,56.067,56.067,7941.0
2016-12-21 12:30:00,72.66,72.68,72.65,72.68,6212.0,56.0747,56.0901,56.067,56.0901,6212.0
2016-12-21 12:35:00,72.67,72.71,72.67,72.69,24614.0,56.0824,56.1133,56.0824,56.0979,24614.0
2016-12-21 12:40:00,72.68,72.71,72.66,72.67,32746.0,56.0901,56.1133,56.0747,56.0824,32746.0
2016-12-21 12:45:00,72.67,72.7,72.67,72.7,8366.0,56.0824,56.1056,56.0824,56.1056,8366.0
2016-12-21 12:50:00,72.7,72.7,72.64,72.65,24383.0,56.1056,56.1056,56.0593,56.067,24383.0
2016-12-21 12:55:00,72.64,72.64,72.51,72.51,22112.0,56.0593,56.0593,55.959,55.959,22112.0
2016-12-21 13:00:00,72.52,72.55,72.49,72.5,11751.0,55.9667,55.9898,55.9435,55.9512,11751.0
2016-12-21 13:05:00,72.49,72.5,72.42,72.42,18386.0,55.9435,55.9512,55.8895,55.8895,18386.0
2016-12-21 13:10:00,72.42,72.47,72.42,72.45,60662.0,55.8895,55.9281,55.8895,55.9126,60662.0
2016-12-21 13:15:00,72.46,72.52,72.45,72.52,22460.0,55.9204,55.9667,55.9126,55.9667,22460.0
2016-12-21 13:20:00,72.52,72.58,72.51,72.58,5625.0,55.9667,56.013,55.959,56.013,5625.0
2016-12-21 13:25:00,72.58,72.68,72.56,72.66,13353.0,56.013,56.0901,55.9975,56.0747,13353.0
2016-12-21 13:30:00,72.65,72.7,72.64,72.68,11337.0,56.067,56.1056,56.0593,56.0901,11337.0
2016-12-21 13:35:00,72.68,72.7,72.65,72.67,9697.0,56.0901,56.1056,56.067,56.0824,9697.0
2016-12-21 13:40:00,72.68,72.82,72.68,72.81,42461.0,56.0901,56.1982,56.0901,56.1905,42461.0
2016-12-21 13:45:00,72.81,72.98,72.81,72.94,34111.0,56.1905,56.3217,56.1905,56.2908,34111.0
2016-12-21 13:50:00,72.95,72.95,72.78,72.8,30330.0,56.2985,56.2985,56.1673,56.1828,30330.0
2016-12-21 13:55:00,72.8,72.81,72.74,72.74,65609.0,56.1828,56.1905,56.1365,56.1365,65609.0
2016-12-21 14:00:00,72.74,72.74,72.64,72.68,65813.0,56.1365,56.1365,56.0593,56.0901,65813.0
2016-12-21 14:05:00,72.69,72.75,72.64,72.66,32457.0,56.0979,56.1442,56.0593,56.0747,32457.0
2016-12-21 14:10:00,72.66,72.66,72.58,72.59,14613.0,56.0747,56.0747,56.013,56.0207,14613.0
2016-12-21 14:15:00,72.59,72.64,72.58,72.64,22021.0,56.0207,56.0593,56.013,56.0593,22021.0
2016-12-21 14:20:00,72.65,72.73,72.65,72.73,15880.0,56.067,56.1287,56.067,56.1287,15880.0
2016-12-21 14:25:00,72.73,72.77,72.72,72.74,43235.0,56.1287,56.1596,56.121,56.1365,43235.0
2016-12-21 14:30:00,72.73,72.76,72.7,72.7,40982.0,56.1287,56.1519,56.1056,56.1056,40982.0
2016-12-21 14:35:00,72.7,72.7,72.63,72.65,12077.0,56.1056,56.1056,56.0516,56.067,12077.0
2016-12-21 14:40:00,72.65,72.73,72.62,72.73,17388.0,56.067,56.1287,56.0438,56.1287,17388.0
2016-12-21 14:45:00,72.71,72.78,72.67,72.77,58995.0,56.1133,56.1673,56.0824,56.1596,58995.0
2016-12-21 14:50:00,72.76,72.81,72.73,72.77,37793.0,56.1519,56.1905,56.1287,56.1596,37793.0
2016-12-21 14:55:00,72.78,72.78,72.7,72.72,12140.0,56.1673,56.1673,56.1056,56.121,12140.0
2016-12-21 15:00:00,72.73,72.74,72.69,72.7,10246.0,56.1287,56.1365,56.0979,56.1056,10246.0
2016-12-21 15:05:00,72.7,72.7,72.66,72.67,75489.0,56.1056,56.1056,56.0747,56.0824,75489.0
2016-12-21 15:10:00,72.67,72.67,72.6,72.63,54185.0,56.0824,56.0824,56.0284,56.0516,54185.0
2016-12-21 15:15:00,72.62,72.62,72.59,72.61,15546.0,56.0438,56.0438,56.0207,56.0361,15546.0
2016-12-21 15:20:00,72.6,72.67,72.59,72.62,125313.0,56.0284,56.0824,56.0207,56.0438,125313.0
2016-12-21 15:25:00,72.62,72.62,72.59,72.6,32435.0,56.0438,56.0438,56.0207,56.0284,32435.0
2016-12-21 15:30:00,72.6,72.63,72.54,72.62,44098.0,56.0284,56.0516,55.9821,56.0438,44098.0
2016-12-21 15:35:00,72.62,72.63,72.6,72.61,40103.0,56.0438,56.0516,56.0284,56.0361,40103.0
2016-12-21 15:40:00,72.6,72.66,72.59,72.64,46962.0,56.0284,56.0747,56.0207,56.0593,46962.0
2016-12-21 15:45:00,72.64,72.7,72.64,72.69,34694.0,56.0593,56.1056,56.0593,56.0979,34694.0
2016-12-21 15:50:00,72.69,72.7,72.63,72.64,37859.0,56.0979,56.1056,56.0516,56.0593,37859.0
2016-12-21 15:55:00,72.64,72.69,72.6,72.6,103536.0,56.0593,56.0979,56.0284,56.0284,103536.0
2016-12-22 09:30:00,72.66,72.99,72.45,72.54,60487.0,56.0747,56.3294,55.9126,55.9821,60487.0
2016-12-22 09:35:00,72.59,72.72,72.39,72.69,26655.0,56.0207,56.121,55.8663,56.0979,26655.0
2016-12-22 09:40:00,72.71,72.78,72.54,72.54,19267.0,56.1133,56.1673,55.9821,55.9821,19267.0
2016-12-22 09:45:00,72.54,72.61,72.37,72.38,27004.0,55.9821,56.0361,55.8509,55.8586,27004.0
2016-12-22 09:50:00,72.37,72.37,72.24,72.25,11398.0,55.8509,55.8509,55.7506,55.7583,11398.0
2016-12-22 09:55:00,72.23,72.46,72.23,72.46,12979.0,55.7429,55.9204,55.7429,55.9204,12979.0
2016-12-22 10:00:00,72.48,72.49,72.38,72.41,22774.0,55.9358,55.9435,55.8586,55.8818,22774.0
2016-12-22 10:05:00,72.4,72.48,72.38,72.4,17960.0,55.8741,55.9358,55.8586,55.8741,17960.0
2016-12-22 10:10:00,72.41,72.42,72.25,72.28,11761.0,55.8818,55.8895,55.7583,55.7814,11761.0
2016-12-22 10:15:00,72.27,72.27,72.12,72.15,10435.0,55.7737,55.7737,55.658,55.6811,10435.0
2016-12-22 10:20:00,72.16,72.2,72.12,72.15,9191.0,55.6888,55.7197,55.658,55.6811,9191.0
2016-12-22 10:25:00,72.16,72.17,72.09,72.16,15551.0,55.6888,55.6966,55.6348,55.6888,15551.0
2016-12-22 10:30:00,72.15,72.18,72.05,72.06,8555.0,55.6811,55.7043,55.6039,55.6117,8555.0
2016-12-22 10:35:00,72.07,72.14,72.07,72.09,8955.0,55.6194,55.6734,55.6194,55.6348,8955.0
2016-12-22 10:40:00,72.08,72.1,72.05,72.06,8425.0,55.6271,55.6425,55.6039,55.6117,8425.0
2016-12-22 10:45:00,72.05,72.08,71.98,72.06,22352.0,55.6039,55.6271,55.5499,55.6117,22352.0
2016-12-22 10:50:00,72.05,72.09,72.01,72.05,16764.0,55.6039,55.6348,55.5731,55.6039,16764.0
2016-12-22 10:55:00,72.04,72.07,72.01,72.07,14213.0,55.5962,55.6194,55.5731,55.6194,14213.0
2016-12-22 11:00:00,72.06,72.09,72.02,72.04,18233.0,55.6117,55.6348,55.5808,55.5962,18233.0
2016-12-22 11:05:00,72.03,72.04,72.0,72.0,9101.0,55.5885,55.5962,55.5654,55.5654,9101.0
2016-12-22 11:10:00,72.0,72.04,71.94,72.0,16918.0,55.5654,55.5962,55.5191,55.5654,16918.0
2016-12-22 11:15:00,71.99,72.02,71.93,71.96,20003.0,55.5576,55.5808,55.5113,55.5345,20003.0
2016-12-22 11:20:00,71.95,71.97,71.92,71.94,12977.0,55.5268,55.5422,55.5036,55.5191,12977.0
2016-12-22 11:25:00,71.95,71.95,71.88,71.91,10418.0,55.5268,55.5268,55.4728,55.4959,10418.0
2016-12-22 11:30:00,71.91,72.04,71.87,71.98,11871.0,55.4959,55.5962,55.465,55.5499,11871.0
2016-12-22 11:35:00,72.0,72.02,71.97,72.02,14455.0,55.5654,55.5808,55.5422,55.5808,14455.0
2016-12-22 11:40:00,72.03,72.2,72.03,72.18,13899.0,55.5885,55.7197,55.5885,55.7043,13899.0
2016-12-22 11:45:00,72.19,72.27,72.16,72.23,13892.0,55.712,55.7737,55.6888,55.7429,13892.0
2016-12-22 11:50:00,72.22,72.29,72.21,72.27,7591.0,55.7351,55.7892,55.7274,55.7737,7591.0
2016-12-22 11:55:00,72.25,72.37,72.22,72.34,23159.0,55.7583,55.8509,55.7351,55.8278,23159.0
2016-12-22 12:00:00,72.33,72.36,72.27,72.28,14652.0,55.82,55.8432,55.7737,55.7814,14652.0
2016-12-22 12:05:00,72.28,72.3,72.22,72.25,13737.0,55.7814,55.7969,55.7351,55.7583,13737.0
2016-12-22 12:10:00,72.25,72.25,72.19,72.23,9675.0,55.7583,55.7583,55.712,55.7429,9675.0
2016-12-22 12:15:00,72.22,72.23,72.16,72.2,12105.0,55.7351,55.7429,55.6888,55.7197,12105.0
2016-12-22 12:20:00,72.19,72.27,72.19,72.23,11166.0,55.712,55.7737,55.712,55.7429,11166.0
2016-12-22 12:25:00,72.23,72.27,72.22,72.24,6964.0,55.7429,55.7737,55.7351,55.7506,6964.0
2016-12-22 12:30:00,72.25,72.28,72.24,72.26,7854.0,55.7583,55.7814,55.7506,55.766,7854.0
2016-12-22 12:35:00,72.26,72.33,72.25,72.3,10613.0,55.766,55.82,55.7583,55.7969,10613.0
2016-12-22 12:40:00,72.31,72.34,72.25,72.25,15135.0,55.8046,55.8278,55.7583,55.7583,15135.0
2016-12-22 12:45:00,72.27,72.3,72.26,72.28,11341.0,55.7737,55.7969,55.766,55.7814,11341.0
2016-12-22 12:50:00,72.27,72.31,72.26,72.29,11295.0,55.7737,55.8046,55.766,55.7892,11295.0
2016-12-22 12:55:00,72.3,72.3,72.28,72.3,15567.0,55.7969,55.7969,55.7814,55.7969,15567.0
2016-12-22 13:00:00,72.29,72.29,72.26,72.27,9301.0,55.7892,55.7892,55.766,55.7737,9301.0
2016-12-22 13:05:00,72.29,72.3,72.26,72.28,5958.0,55.7892,55.7969,55.766,55.7814,5958.0
2016-12-22 13:10:00,72.28,72.28,72.22,72.24,11760.0,55.7814,55.7814,55.7351,55.7506,11760.0
2016-12-22 13:15:00,72.23,72.25,72.19,72.2,4100.0,55.7429,55.7583,55.712,55.7197,4100.0
2016-12-22 13:20:00,72.2,72.22,72.16,72.2,8926.0,55.7197,55.7351,55.6888,55.7197,8926.0
2016-12-22 13:25:00,72.2,72.24,72.19,72.19,8525.0,55.7197,55.7506,55.712,55.712,8525.0
2016-12-22 13:30:00,72.21,72.23,72.18,72.18,6251.0,55.7274,55.7429,55.7043,55.7043,6251.0
2016-12-22 13:35:00,72.19,72.26,72.19,72.26,7077.0,55.712,55.766,55.712,55.766,7077.0
2016-12-22 13:40:00,72.26,72.3,72.26,72.26,11850.0,55.766,55.7969,55.766,55.766,11850.0
2016-12-22 13:45:00,72.25,72.29,72.24,72.28,7316.0,55.7583,55.7892,55.7506,55.7814,7316.0
2016-12-22 13:50:00,72.28,72.28,72.24,72.26,10903.0,55.7814,55.7814,55.7506,55.766,10903.0
2016-12-22 13:55:00,72.25,72.3,72.21,72.3,32012.0,55.7583,55.7969,55.7274,55.7969,32012.0
2016-12-22 14:00:00,72.3,72.34,72.28,72.29,12252.0,55.7969,55.8278,55.7814,55.7892,12252.0
2016-12-22 14:05:00,72.29,72.31,72.26,72.29,19565.0,55.7892,55.8046,55.766,55.7892,19565.0
2016-12-22 14:10:00,72.29,72.33,72.24,72.3,13772.0,55.7892,55.82,55.7506,55.7969,13772.0
2016-12-22 14:15:00,72.3,72.31,72.27,72.28,6730.0,55.7969,55.8046,55.7737,55.7814,6730.0
2016-12-22 14:20:00,72.27,72.35,72.27,72.34,8719.0,55.7737,55.8355,55.7737,55.8278,8719.0
2016-12-22 14:25:00,72.33,72.33,72.24,72.25,8519.0,55.82,55.82,55.7506,55.7583,8519.0
2016-12-22 14:30:00,72.25,72.3,72.24,72.28,14077.0,55.7583,55.7969,55.7506,55.7814,14077.0
2016-12-22 14:35:00,72.27,72.29,72.25,72.27,8977.0,55.7737,55.7892,55.7583,55.7737,8977.0
2016-12-22 14:40:00,72.27,72.28,72.22,72.22,14218.0,55.7737,55.7814,55.7351,55.7351,14218.0
2016-12-22 14:45:00,72.22,72.22,72.17,72.18,8211.0,55.7351,55.7351,55.6966,55.7043,8211.0
2016-12-22 14:50:00,72.17,72.18,72.14,72.17,10978.0,55.6966,55.7043,55.6734,55.6966,10978.0
2016-12-22 14:55:00,72.17,72.2,72.16,72.17,8482.0,55.6966,55.7197,55.6888,55.6966,8482.0
2016-12-22 15:00:00,72.17,72.2,72.17,72.19,5343.0,55.6966,55.7197,55.6966,55.712,5343.0
2016-12-22 15:05:00,72.19,72.19,72.14,72.14,38884.0,55.712,55.712,55.6734,55.6734,38884.0
2016-12-22 15:10:00,72.14,72.15,72.1,72.14,9937.0,55.6734,55.6811,55.6425,55.6734,9937.0
2016-12-22 15:15:00,72.14,72.18,72.14,72.16,8803.0,55.6734,55.7043,55.6734,55.6888,8803.0
2016-12-22 15:20:00,72.15,72.17,72.13,72.16,18342.0,55.6811,55.6966,55.6657,55.6888,18342.0
2016-12-22 15:25:00,72.16,72.17,72.13,72.16,18972.0,55.6888,55.6966,55.6657,55.6888,18972.0
2016-12-22 15:30:00,72.16,72.16,72.14,72.15,20802.0,55.6888,55.6888,55.6734,55.6811,20802.0
2016-12-22 15:35:00,72.15,72.17,72.13,72.17,27080.0,55.6811,55.6966,55.6657,55.6966,27080.0
2016-12-22 15:40:00,72.18,72.21,72.14,72.15,32786.0,55.7043,55.7274,55.6734,55.6811,32786.0
2016-12-22 15:45:00,72.14,72.16,72.13,72.14,45705.0,55.6734,55.6888,55.6657,55.6734,45705.0
2016-12-22 15:50:00,72.15,72.17,72.13,72.16,28690.0,55.6811,55.6966,55.6657,55.6888,28690.0
2016-12-22 15:55:00,72.16,72.16,72.07,72.11,150233.0,55.6888,55.6888,55.6194,55.6503,150233.0
2016-12-23 09:30:00,72.36,72.72,72.1,72.7,23865.0,55.8432,56.121,55.6425,56.1056,23865.0
2016-12-23 09:35:00,72.76,72.78,72.66,72.68,10717.0,56.1519,56.1673,56.0747,56.0901,10717.0
2016-12-23 09:40:00,72.67,72.86,72.67,72.78,8193.0,56.0824,56.2291,56.0824,56.1673,8193.0
2016-12-23 09:45:00,72.78,72.9,72.73,72.89,14499.0,56.1673,56.2599,56.1287,56.2522,14499.0
2016-12-23 09:50:00,72.89,73.09,72.86,73.0,17929.0,56.2522,56.4066,56.2291,56.3371,17929.0
2016-12-23 09:55:00,73.02,73.03,72.92,72.95,11118.0,56.3525,56.3603,56.2754,56.2985,11118.0
2016-12-23 10:00:00,72.97,73.02,72.96,72.99,11655.0,56.314,56.3525,56.3062,56.3294,11655.0
2016-12-23 10:05:00,72.99,73.0,72.93,72.93,7604.0,56.3294,56.3371,56.2831,56.2831,7604.0
2016-12-23 10:10:00,72.95,73.04,72.93,73.04,32808.0,56.2985,56.368,56.2831,56.368,32808.0
2016-12-23 10:15:00,73.05,73.14,73.0,73.14,14311.0,56.3757,56.4451,56.3371,56.4451,14311.0
2016-12-23 10:20:00,73.15,73.28,73.11,73.28,13105.0,56.4529,56.5532,56.422,56.5532,13105.0
2016-12-23 10:25:00,73.28,73.36,73.24,73.36,14963.0,56.5532,56.6149,56.5223,56.6149,14963.0
2016-12-23 10:30:00,73.36,73.39,73.31,73.34,17984.0,56.6149,56.6381,56.5763,56.5995,17984.0
2016-12-23 10:35:00,73.36,73.4,73.31,73.35,10874.0,56.6149,56.6458,56.5763,56.6072,10874.0
2016-12-23 10:40:00,73.34,73.34,73.26,73.28,8767.0,56.5995,56.5995,56.5378,56.5532,8767.0
2016-12-23 10:45:00,73.28,73.29,73.21,73.29,16408.0,56.5532,56.5609,56.4992,56.5609,16408.0
2016-12-23 10:50:00,73.29,73.29,73.24,73.24,10222.0,56.5609,56.5609,56.5223,56.5223,10222.0
2016-12-23 10:55:00,73.24,73.24,73.16,73.22,8500.0,56.5223,56.5223,56.4606,56.5069,8500.0
2016-12-23 11:00:00,73.23,73.23,73.15,73.16,12785.0,56.5146,56.5146,56.4529,56.4606,12785.0
2016-12-23 11:05:00,73.16,73.2,73.15,73.15,7131.0,56.4606,56.4915,56.4529,56.4529,7131.0
2016-12-23 11:10:00,73.14,73.19,73.11,73.19,25171.0,56.4451,56.4837,56.422,56.4837,25171.0
2016-12-23 11:15:00,73.2,73.3,73.2,73.28,13349.0,56.4915,56.5686,56.4915,56.5532,13349.0
2016-12-23 11:20:00,73.28,73.33,73.28,73.32,7457.0,56.5532,56.5918,56.5532,56.5841,7457.0
2016-12-23 11:25:00,73.33,73.37,73.27,73.29,14826.0,56.5918,56.6226,56.5455,56.5609,14826.0
2016-12-23 11:30:00,73.28,73.33,73.28,73.3,5163.0,56.5532,56.5918,56.5532,56.5686,5163.0
2016-12-23 11:35:00,73.29,73.29,73.18,73.18,3537.0,56.5609,56.5609,56.476,56.476,3537.0
2016-12-23 11:40:00,73.17,73.17,73.07,73.08,4843.0,56.4683,56.4683,56.3911,56.3988,4843.0
2016-12-23 11:45:00,73.07,73.09,73.06,73.06,3564.0,56.3911,56.4066,56.3834,56.3834,3564.0
2016-12-23 11:50:00,73.07,73.08,73.01,73.02,4492.0,56.3911,56.3988,56.3448,56.3525,4492.0
2016-12-23 11:55:00,73.03,73.05,73.03,73.03,3493.0,56.3603,56.3757,56.3603,56.3603,3493.0
2016-12-23 12:00:00,73.03,73.06,72.97,72.97,7633.0,56.3603,56.3834,56.314,56.314,7633.0
2016-12-23 12:05:00,72.97,72.98,72.91,72.92,3300.0,56.314,56.3217,56.2676,56.2754,3300.0
2016-12-23 12:10:00,72.92,72.94,72.87,72.89,5135.0,56.2754,56.2908,56.2368,56.2522,5135.0
2016-12-23 12:15:00,72.9,72.93,72.89,72.93,7542.0,56.2599,56.2831,56.2522,56.2831,7542.0
2016-12-23 12:20:00,72.93,73.0,72.93,72.97,6970.0,56.2831,56.3371,56.2831,56.314,6970.0
2016-12-23 12:25:00,72.98,73.0,72.98,72.99,5681.0,56.3217,56.3371,56.3217,56.3294,5681.0
2016-12-23 12:30:00,73.0,73.0,72.89,72.89,5888.0,56.3371,56.3371,56.2522,56.2522,5888.0
2016-12-23 12:35:00,72.9,72.94,72.89,72.91,4504.0,56.2599,56.2908,56.2522,56.2676,4504.0
2016-12-23 12:40:00,72.91,72.91,72.88,72.89,2705.0,56.2676,56.2676,56.2445,56.2522,2705.0
2016-12-23 12:45:00,72.91,72.91,72.83,72.84,4335.0,56.2676,56.2676,56.2059,56.2136,4335.0
2016-12-23 12:50:00,72.84,72.86,72.83,72.84,2400.0,56.2136,56.2291,56.2059,56.2136,2400.0
2016-12-23 12:55:00,72.82,72.82,72.77,72.81,4102.0,56.1982,56.1982,56.1596,56.1905,4102.0
2016-12-23 13:00:00,72.81,72.81,72.77,72.79,4463.0,56.1905,56.1905,56.1596,56.175,4463.0
2016-12-23 13:05:00,72.78,72.79,72.73,72.75,6497.0,56.1673,56.175,56.1287,56.1442,6497.0
2016-12-23 13:10:00,72.74,72.79,72.73,72.78,3728.0,56.1365,56.175,56.1287,56.1673,3728.0
2016-12-23 13:15:00,72.78,72.82,72.76,72.82,6084.0,56.1673,56.1982,56.1519,56.1982,6084.0
2016-12-23 13:20:00,72.81,72.82,72.8,72.81,1606.0,56.1905,56.1982,56.1828,56.1905,1606.0
2016-12-23 13:25:00,72.82,72.83,72.77,72.79,4021.0,56.1982,56.2059,56.1596,56.175,4021.0
2016-12-23 13:30:00,72.79,72.81,72.78,72.8,3217.0,56.175,56.1905,56.1673,56.1828,3217.0
2016-12-23 13:35:00,72.79,72.8,72.72,72.73,5112.0,56.175,56.1828,56.121,56.1287,5112.0
2016-12-23 13:40:00,72.72,72.76,72.7,72.7,5560.0,56.121,56.1519,56.1056,56.1056,5560.0
2016-12-23 13:45:00,72.69,72.72,72.67,72.69,8349.0,56.0979,56.121,56.0824,56.0979,8349.0
2016-12-23 13:50:00,72.69,72.75,72.68,72.74,6598.0,56.0979,56.1442,56.0901,56.1365,6598.0
2016-12-23 13:55:00,72.74,72.79,72.74,72.78,4250.0,56.1365,56.175,56.1365,56.1673,4250.0
2016-12-23 14:00:00,72.78,72.8,72.77,72.79,9560.0,56.1673,56.1828,56.1596,56.175,9560.0
2016-12-23 14:05:00,72.79,72.8,72.75,72.75,9801.0,56.175,56.1828,56.1442,56.1442,9801.0
2016-12-23 14:10:00,72.75,72.79,72.73,72.74,8519.0,56.1442,56.175,56.1287,56.1365,8519.0
2016-12-23 14:15:00,72.73,72.75,72.69,72.72,10139.0,56.1287,56.1442,56.0979,56.121,10139.0
2016-12-23 14:20:00,72.74,72.75,72.72,72.73,6651.0,56.1365,56.1442,56.121,56.1287,6651.0
2016-12-23 14:25:00,72.73,72.75,72.73,72.73,1813.0,56.1287,56.1442,56.1287,56.1287,1813.0
2016-12-23 14:30:00,72.72,72.73,72.7,72.72,8300.0,56.121,56.1287,56.1056,56.121,8300.0
2016-12-23 14:35:00,72.72,72.78,72.71,72.78,6909.0,56.121,56.1673,56.1133,56.1673,6909.0
2016-12-23 14:40:00,72.77,72.78,72.74,72.77,4177.0,56.1596,56.1673,56.1365,56.1596,4177.0
2016-12-23 14:45:00,72.76,72.79,72.75,72.77,5523.0,56.1519,56.175,56.1442,56.1596,5523.0
2016-12-23 14:50:00,72.77,72.81,72.75,72.8,7421.0,56.1596,56.1905,56.1442,56.1828,7421.0
2016-12-23 14:55:00,72.79,72.82,72.79,72.8,3948.0,56.175,56.1982,56.175,56.1828,3948.0
2016-12-23 15:00:00,72.81,72.83,72.81,72.82,11246.0,56.1905,56.2059,56.1905,56.1982,11246.0
2016-12-23 15:05:00,72.82,72.83,72.75,72.75,9566.0,56.1982,56.2059,56.1442,56.1442,9566.0
2016-12-23 15:10:00,72.76,72.76,72.65,72.67,9710.0,56.1519,56.1519,56.067,56.0824,9710.0
2016-12-23 15:15:00,72.65,72.67,72.64,72.66,5958.0,56.067,56.0824,56.0593,56.0747,5958.0
2016-12-23 15:20:00,72.66,72.74,72.66,72.74,12647.0,56.0747,56.1365,56.0747,56.1365,12647.0
2016-12-23 15:25:00,72.73,72.75,72.71,72.71,5399.0,56.1287,56.1442,56.1133,56.1133,5399.0
2016-12-23 15:30:00,72.72,72.74,72.7,72.73,12728.0,56.121,56.1365,56.1056,56.1287,12728.0
2016-12-23 15:35:00,72.72,72.75,72.72,72.75,11358.0,56.121,56.1442,56.121,56.1442,11358.0
2016-12-23 15:40:00,72.76,72.78,72.73,72.77,10442.0,56.1519,56.1673,56.1287,56.1596,10442.0
2016-12-23 15:45:00,72.78,72.82,72.78,72.8,20841.0,56.1673,56.1982,56.1673,56.1828,20841.0
2016-12-23 15:50:00,72.8,72.85,72.8,72.84,20072.0,56.1828,56.2213,56.1828,56.2136,20072.0
2016-12-23 15:55:00,72.85,72.88,72.84,72.85,64451.0,56.2213,56.2445,56.2136,56.2213,64451.0
2016-12-27 09:30:00,72.92,73.1,72.89,73.01,21691.0,56.2754,56.4143,56.2522,56.3448,21691.0
2016-12-27 09:35:00,73.04,73.25,72.98,73.18,3837.0,56.368,56.53,56.3217,56.476,3837.0
2016-12-27 09:40:00,73.17,73.41,73.16,73.35,7450.0,56.4683,56.6535,56.4606,56.6072,7450.0
2016-12-27 09:45:00,73.37,73.59,73.35,73.46,15038.0,56.6226,56.7924,56.6072,56.6921,15038.0
2016-12-27 09:50:00,73.49,73.58,73.49,73.53,3913.0,56.7153,56.7847,56.7153,56.7461,3913.0
2016-12-27 09:55:00,73.49,73.53,73.32,73.32,6338.0,56.7153,56.7461,56.5841,56.5841,6338.0
2016-12-27 10:00:00,73.32,73.33,73.12,73.12,10878.0,56.5841,56.5918,56.4297,56.4297,10878.0
2016-12-27 10:05:00,73.16,73.18,73.08,73.1,11395.0,56.4606,56.476,56.3988,56.4143,11395.0
2016-12-27 10:10:00,73.1,73.13,73.07,73.12,8200.0,56.4143,56.4374,56.3911,56.4297,8200.0
2016-12-27 10:15:00,73.14,73.26,73.14,73.17,10089.0,56.4451,56.5378,56.4451,56.4683,10089.0
2016-12-27 10:20:00,73.16,73.25,73.15,73.25,5357.0,56.4606,56.53,56.4529,56.53,5357.0
2016-12-27 10:25:00,73.27,73.41,73.27,73.34,8345.0,56.5455,56.6535,56.5455,56.5995,8345.0
2016-12-27 10:30:00,73.33,73.44,73.33,73.4,10636.0,56.5918,56.6767,56.5918,56.6458,10636.0
2016-12-27 10:35:00,73.4,73.41,73.37,73.37,5847.0,56.6458,56.6535,56.6226,56.6226,5847.0
2016-12-27 10:40:00,73.37,73.51,73.34,73.45,12723.0,56.6226,56.7307,56.5995,56.6844,12723.0
2016-12-27 10:45:00,73.45,73.55,73.43,73.55,1910.0,56.6844,56.7616,56.669,56.7616,1910.0
2016-12-27 10:50:00,73.51,73.63,73.51,73.59,7291.0,56.7307,56.8233,56.7307,56.7924,7291.0
2016-12-27 10:55:00,73.57,73.59,73.55,73.57,4238.0,56.777,56.7924,56.7616,56.777,4238.0
2016-12-27 11:00:00,73.58,73.65,73.58,73.64,10833.0,56.7847,56.8387,56.7847,56.831,10833.0
2016-12-27 11:05:00,73.64,73.64,73.55,73.57,9750.0,56.831,56.831,56.7616,56.777,9750.0
2016-12-27 11:10:00,73.58,73.62,73.55,73.58,8896.0,56.7847,56.8156,56.7616,56.7847,8896.0
2016-12-27 11:15:00,73.57,73.6,73.53,73.54,9717.0,56.777,56.8001,56.7461,56.7538,9717.0
2016-12-27 11:20:00,73.55,73.58,73.49,73.51,14176.0,56.7616,56.7847,56.7153,56.7307,14176.0
2016-12-27 11:25:00,73.5,73.5,73.44,73.5,5945.0,56.723,56.723,56.6767,56.723,5945.0
2016-12-27 11:30:00,73.48,73.48,73.42,73.45,5641.0,56.7075,56.7075,56.6612,56.6844,5641.0
2016-12-27 11:35:00,73.46,73.46,73.4,73.4,4258.0,56.6921,56.6921,56.6458,56.6458,4258.0
2016-12-27 11:40:00,73.38,73.4,73.35,73.39,3155.0,56.6304,56.6458,56.6072,56.6381,3155.0
2016-12-27 11:45:00,73.38,73.38,73.33,73.33,4920.0,56.6304,56.6304,56.5918,56.5918,4920.0
2016-12-27 11:50:00,73.36,73.41,73.34,73.34,9532.0,56.6149,56.6535,56.5995,56.5995,9532.0
2016-12-27 11:55:00,73.38,73.42,73.38,73.41,3390.0,56.6304,56.6612,56.6304,56.6535,3390.0
2016-12-27 12:00:00,73.4,73.45,73.39,73.39,6540.0,56.6458,56.6844,56.6381,56.6381,6540.0
2016-12-27 12:05:00,73.42,73.42,73.37,73.38,9239.0,56.6612,56.6612,56.6226,56.6304,9239.0
2016-12-27 12:10:00,73.37,73.37,73.32,73.32,2933.0,56.6226,56.6226,56.5841,56.5841,2933.0
2016-12-27 12:15:00,73.33,73.33,73.28,73.31,4403.0,56.5918,56.5918,56.5532,56.5763,4403.0
2016-12-27 12:20:00,73.31,73.31,73.3,73.31,800.0,56.5763,56.5763,56.5686,56.5763,800.0
2016-12-27 12:25:00,73.29,73.29,73.23,73.23,3615.0,56.5609,56.5609,56.5146,56.5146,3615.0
2016-12-27 12:30:00,73.23,73.23,73.19,73.19,7402.0,56.5146,56.5146,56.4837,56.4837,7402.0
2016-12-27 12:35:00,73.23,73.23,73.19,73.2,2219.0,56.5146,56.5146,56.4837,56.4915,2219.0
2016-12-27 12:40:00,73.2,73.21,73.16,73.19,3758.0,56.4915,56.4992,56.4606,56.4837,3758.0
2016-12-27 12:45:00,73.19,73.22,73.18,73.21,4533.0,56.4837,56.5069,56.476,56.4992,4533.0
2016-12-27 12:50:00,73.18,73.21,73.17,73.18,10975.0,56.476,56.4992,56.4683,56.476,10975.0
2016-12-27 12:55:00,73.17,73.23,73.16,73.22,8505.0,56.4683,56.5146,56.4606,56.5069,8505.0
2016-12-27 13:00:00,73.22,73.22,73.2,73.21,6228.0,56.5069,56.5069,56.4915,56.4992,6228.0
2016-12-27 13:05:00,73.2,73.22,73.19,73.2,4890.0,56.4915,56.5069,56.4837,56.4915,4890.0
2016-12-27 13:10:00,73.21,73.24,73.18,73.23,16170.0,56.4992,56.5223,56.476,56.5146,16170.0
2016-12-27 13:15:00,73.23,73.31,73.18,73.31,29760.0,56.5146,56.5763,56.476,56.5763,29760.0
2016-12-27 13:20:00,73.32,73.38,73.32,73.38,4988.0,56.5841,56.6304,56.5841,56.6304,4988.0
2016-12-27 13:25:00,73.37,73.4,73.33,73.35,3977.0,56.6226,56.6458,56.5918,56.6072,3977.0
2016-12-27 13:30:00,73.33,73.36,73.3,73.36,4759.0,56.5918,56.6149,56.5686,56.6149,4759.0
2016-12-27 13:35:00,73.36,73.36,73.29,73.35,3596.0,56.6149,56.6149,56.5609,56.6072,3596.0
2016-12-27 13:40:00,73.35,73.36,73.29,73.3,1633.0,56.6072,56.6149,56.5609,56.5686,1633.0
2016-12-27 13:45:00,73.31,73.33,73.31,73.31,2861.0,56.5763,56.5918,56.5763,56.5763,2861.0
2016-12-27 13:50:00,73.33,73.38,73.33,73.34,3177.0,56.5918,56.6304,56.5918,56.5995,3177.0
2016-12-27 13:55:00,73.34,73.36,73.31,73.32,2685.0,56.5995,56.6149,56.5763,56.5841,2685.0
2016-12-27 14:00:00,73.32,73.32,73.27,73.29,3784.0,56.5841,56.5841,56.5455,56.5609,3784.0
2016-12-27 14:05:00,73.3,73.3,73.28,73.28,1724.0,56.5686,56.5686,56.5532,56.5532,1724.0
2016-12-27 14:10:00,73.27,73.29,73.23,73.24,4755.0,56.5455,56.5609,56.5146,56.5223,4755.0
2016-12-27 14:15:00,73.22,73.26,73.22,73.26,4797.0,56.5069,56.5378,56.5069,56.5378,4797.0
2016-12-27 14:20:00,73.26,73.3,73.26,73.28,5422.0,56.5378,56.5686,56.5378,56.5532,5422.0
2016-12-27 14:25:00,73.28,73.3,73.23,73.24,9420.0,56.5532,56.5686,56.5146,56.5223,9420.0
2016-12-27 14:30:00,73.24,73.24,73.16,73.16,7352.0,56.5223,56.5223,56.4606,56.4606,7352.0
2016-12-27 14:35:00,73.17,73.32,73.16,73.28,13851.0,56.4683,56.5841,56.4606,56.5532,13851.0
2016-12-27 14:40:00,73.28,73.28,73.23,73.23,5222.0,56.5532,56.5532,56.5146,56.5146,5222.0
2016-12-27 14:45:00,73.23,73.27,73.23,73.27,7672.0,56.5146,56.5455,56.5146,56.5455,7672.0
2016-12-27 14:50:00,73.27,73.29,73.25,73.27,8152.0,56.5455,56.5609,56.53,56.5455,8152.0
2016-12-27 14:55:00,73.25,73.27,73.25,73.25,4934.0,56.53,56.5455,56.53,56.53,4934.0
2016-12-27 15:00:00,73.26,73.28,73.25,73.26,6612.0,56.5378,56.5532,56.53,56.5378,6612.0
2016-12-27 15:05:00,73.27,73.27,73.25,73.25,3977.0,56.5455,56.5455,56.53,56.53,3977.0
2016-12-27 15:10:00,73.25,73.26,73.25,73.25,7921.0,56.53,56.5378,56.53,56.53,7921.0
2016-12-27 15:15:00,73.25,73.26,73.21,73.21,7207.0,56.53,56.5378,56.4992,56.4992,7207.0
2016-12-27 15:20:00,73.21,73.22,73.19,73.2,9321.0,56.4992,56.5069,56.4837,56.4915,9321.0
2016-12-27 15:25:00,73.2,73.21,73.19,73.2,7325.0,56.4915,56.4992,56.4837,56.4915,7325.0
2016-12-27 15:30:00,73.2,73.22,73.17,73.17,10351.0,56.4915,56.5069,56.4683,56.4683,10351.0
2016-12-27 15:35:00,73.18,73.21,73.18,73.2,12252.0,56.476,56.4992,56.476,56.4915,12252.0
2016-12-27 15:40:00,73.2,73.24,73.18,73.23,16953.0,56.4915,56.5223,56.476,56.5146,16953.0
2016-12-27 15:45:00,73.23,73.25,73.16,73.19,27919.0,56.5146,56.53,56.4606,56.4837,27919.0
2016-12-27 15:50:00,73.2,73.23,73.18,73.18,20557.0,56.4915,56.5146,56.476,56.476,20557.0
2016-12-27 15:55:00,73.19,73.19,73.04,73.09,97000.0,56.4837,56.4837,56.368,56.4066,97000.0
2016-12-28 09:30:00,73.13,73.69,73.13,73.13,30524.0,56.4374,56.8696,56.4374,56.4374,30524.0
2016-12-28 09:35:00,73.19,73.46,73.19,73.39,5632.0,56.4837,56.6921,56.4837,56.6381,5632.0
2016-12-28 09:40:00,73.36,73.36,73.03,73.14,13600.0,56.6149,56.6149,56.3603,56.4451,13600.0
2016-12-28 09:45:00,73.09,73.17,73.01,73.12,15545.0,56.4066,56.4683,56.3448,56.4297,15545.0
2016-12-28 09:50:00,73.14,73.15,73.07,73.15,18935.0,56.4451,56.4529,56.3911,56.4529,18935.0
2016-12-28 09:55:00,73.09,73.12,73.04,73.04,9195.0,56.4066,56.4297,56.368,56.368,9195.0
2016-12-28 10:00:00,73.06,73.11,73.01,73.11,12315.0,56.3834,56.422,56.3448,56.422,12315.0
2016-12-28 10:05:00,73.08,73.12,73.06,73.1,55752.0,56.3988,56.4297,56.3834,56.4143,55752.0
2016-12-28 10:10:00,73.1,73.11,73.04,73.05,18651.0,56.4143,56.422,56.368,56.3757,18651.0
2016-12-28 10:15:00,73.06,73.07,73.04,73.05,16245.0,56.3834,56.3911,56.368,56.3757,16245.0
2016-12-28 10:20:00,73.04,73.06,73.02,73.05,19741.0,56.368,56.3834,56.3525,56.3757,19741.0
2016-12-28 10:25:00,73.06,73.07,73.02,73.05,10374.0,56.3834,56.3911,56.3525,56.3757,10374.0
2016-12-28 10:30:00,73.06,73.06,72.98,73.02,32976.0,56.3834,56.3834,56.3217,56.3525,32976.0
2016-12-28 10:35:00,73.01,73.03,72.99,73.02,18763.0,56.3448,56.3603,56.3294,56.3525,18763.0
2016-12-28 10:40:00,73.02,73.06,72.99,73.06,12094.0,56.3525,56.3834,56.3294,56.3834,12094.0
2016-12-28 10:45:00,73.04,73.06,72.95,72.99,27704.0,56.368,56.3834,56.2985,56.3294,27704.0
2016-12-28 10:50:00,72.99,72.99,72.91,72.94,13265.0,56.3294,56.3294,56.2676,56.2908,13265.0
2016-12-28 10:55:00,72.94,72.94,72.84,72.91,13397.0,56.2908,56.2908,56.2136,56.2676,13397.0
2016-12-28 11:00:00,72.91,72.99,72.91,72.99,12006.0,56.2676,56.3294,56.2676,56.3294,12006.0
2016-12-28 11:05:00,72.99,72.99,72.96,72.97,11429.0,56.3294,56.3294,56.3062,56.314,11429.0
2016-12-28 11:10:00,72.98,73.01,72.94,73.0,22800.0,56.3217,56.3448,56.2908,56.3371,22800.0
2016-12-28 11:15:00,73.0,73.02,72.95,72.96,27144.0,56.3371,56.3525,56.2985,56.3062,27144.0
2016-12-28 11:20:00,72.96,72.98,72.94,72.98,19004.0,56.3062,56.3217,56.2908,56.3217,19004.0
2016-12-28 11:25:00,72.98,73.06,72.98,73.05,9404.0,56.3217,56.3834,56.3217,56.3757,9404.0
2016-12-28 11:30:00,73.06,73.07,73.04,73.05,6787.0,56.3834,56.3911,56.368,56.3757,6787.0
2016-12-28 11:35:00,73.05,73.11,73.04,73.09,18026.0,56.3757,56.422,56.368,56.4066,18026.0
2016-12-28 11:40:00,73.1,73.12,73.04,73.04,11335.0,56.4143,56.4297,56.368,56.368,11335.0
2016-12-28 11:45:00,73.04,73.07,73.03,73.03,5490.0,56.368,56.3911,56.3603,56.3603,5490.0
2016-12-28 11:50:00,73.03,73.05,73.01,73.02,7510.0,56.3603,56.3757,56.3448,56.3525,7510.0
2016-12-28 11:55:00,73.02,73.04,73.01,73.03,6465.0,56.3525,56.368,56.3448,56.3603,6465.0
2016-12-28 12:00:00,73.02,73.04,72.97,72.99,14189.0,56.3525,56.368,56.314,56.3294,14189.0
2016-12-28 12:05:00,72.99,73.0,72.84,72.85,10232.0,56.3294,56.3371,56.2136,56.2213,10232.0
2016-12-28 12:10:00,72.85,72.87,72.77,72.78,16407.0,56.2213,56.2368,56.1596,56.1673,16407.0
2016-12-28 12:15:00,72.79,72.79,72.72,72.76,8295.0,56.175,56.175,56.121,56.1519,8295.0
2016-12-28 12:20:00,72.76,72.76,72.71,72.71,7852.0,56.1519,56.1519,56.1133,56.1133,7852.0
2016-12-28 12:25:00,72.71,72.76,72.7,72.74,7817.0,56.1133,56.1519,56.1056,56.1365,7817.0
2016-12-28 12:30:00,72.73,72.74,72.7,72.71,5938.0,56.1287,56.1365,56.1056,56.1133,5938.0
2016-12-28 12:35:00,72.7,72.73,72.68,72.7,9485.0,56.1056,56.1287,56.0901,56.1056,9485.0
2016-12-28 12:40:00,72.69,72.7,72.61,72.61,10763.0,56.0979,56.1056,56.0361,56.0361,10763.0
2016-12-28 12:45:00,72.62,72.62,72.58,72.62,8209.0,56.0438,56.0438,56.013,56.0438,8209.0
2016-12-28 12:50:00,72.61,72.61,72.57,72.6,7280.0,56.0361,56.0361,56.0053,56.0284,7280.0
2016-12-28 12:55:00,72.61,72.62,72.56,72.62,10600.0,56.0361,56.0438,55.9975,56.0438,10600.0
2016-12-28 13:00:00,72.62,72.67,72.6,72.65,13546.0,56.0438,56.0824,56.0284,56.067,13546.0
2016-12-28 13:05:00,72.65,72.66,72.59,72.65,9968.0,56.067,56.0747,56.0207,56.067,9968.0
2016-12-28 13:10:00,72.65,72.66,72.57,72.58,13065.0,56.067,56.0747,56.0053,56.013,13065.0
2016-12-28 13:15:00,72.59,72.59,72.51,72.52,20486.0,56.0207,56.0207,55.959,55.9667,20486.0
2016-12-28 13:20:00,72.54,72.56,72.52,72.56,8571.0,55.9821,55.9975,55.9667,55.9975,8571.0
2016-12-28 13:25:00,72.54,72.61,72.54,72.59,8752.0,55.9821,56.0361,55.9821,56.0207,8752.0
2016-12-28 13:30:00,72.6,72.66,72.6,72.65,8213.0,56.0284,56.0747,56.0284,56.067,8213.0
2016-12-28 13:35:00,72.64,72.64,72.62,72.62,1984.0,56.0593,56.0593,56.0438,56.0438,1984.0
2016-12-28 13:40:00,72.64,72.65,72.62,72.63,4773.0,56.0593,56.067,56.0438,56.0516,4773.0
2016-12-28 13:45:00,72.62,72.65,72.62,72.64,4498.0,56.0438,56.067,56.0438,56.0593,4498.0
2016-12-28 13:50:00,72.64,72.7,72.63,72.63,5559.0,56.0593,56.1056,56.0516,56.0516,5559.0
2016-12-28 13:55:00,72.63,72.67,72.62,72.67,16108.0,56.0516,56.0824,56.0438,56.0824,16108.0
2016-12-28 14:00:00,72.68,72.75,72.67,72.73,8070.0,56.0901,56.1442,56.0824,56.1287,8070.0
2016-12-28 14:05:00,72.72,72.73,72.7,72.72,3702.0,56.121,56.1287,56.1056,56.121,3702.0
2016-12-28 14:10:00,72.72,72.72,72.59,72.61,10452.0,56.121,56.121,56.0207,56.0361,10452.0
2016-12-28 14:15:00,72.61,72.61,72.52,72.55,11614.0,56.0361,56.0361,55.9667,55.9898,11614.0
2016-12-28 14:20:00,72.54,72.6,72.54,72.6,10869.0,55.9821,56.0284,55.9821,56.0284,10869.0
2016-12-28 14:25:00,72.6,72.67,72.6,72.65,7494.0,56.0284,56.0824,56.0284,56.067,7494.0
2016-12-28 14:30:00,72.65,72.72,72.65,72.7,7287.0,56.067,56.121,56.067,56.1056,7287.0
2016-12-28 14:35:00,72.69,72.73,72.68,72.69,5779.0,56.0979,56.1287,56.0901,56.0979,5779.0
2016-12-28 14:40:00,72.7,72.72,72.62,72.64,17089.0,56.1056,56.121,56.0438,56.0593,17089.0
2016-12-28 14:45:00,72.64,72.66,72.62,72.63,11037.0,56.0593,56.0747,56.0438,56.0516,11037.0
2016-12-28 14:50:00,72.63,72.64,72.57,72.58,15265.0,56.0516,56.0593,56.0053,56.013,15265.0
2016-12-28 14:55:00,72.57,72.64,72.57,72.64,8952.0,56.0053,56.0593,56.0053,56.0593,8952.0
2016-12-28 15:00:00,72.64,72.72,72.63,72.72,8340.0,56.0593,56.121,56.0516,56.121,8340.0
2016-12-28 15:05:00,72.71,72.72,72.63,72.63,9363.0,56.1133,56.121,56.0516,56.0516,9363.0
2016-12-28 15:10:00,72.62,72.65,72.59,72.63,6899.0,56.0438,56.067,56.0207,56.0516,6899.0
2016-12-28 15:15:00,72.63,72.67,72.62,72.64,9487.0,56.0516,56.0824,56.0438,56.0593,9487.0
2016-12-28 15:20:00,72.63,72.66,72.59,72.59,8699.0,56.0516,56.0747,56.0207,56.0207,8699.0
2016-12-28 15:25:00,72.6,72.62,72.57,72.6,9745.0,56.0284,56.0438,56.0053,56.0284,9745.0
2016-12-28 15:30:00,72.6,72.68,72.6,72.68,30070.0,56.0284,56.0901,56.0284,56.0901,30070.0
2016-12-28 15:35:00,72.67,72.68,72.66,72.67,16358.0,56.0824,56.0901,56.0747,56.0824,16358.0
2016-12-28 15:40:00,72.68,72.7,72.6,72.6,28212.0,56.0901,56.1056,56.0284,56.0284,28212.0
2016-12-28 15:45:00,72.6,72.61,72.56,72.57,38237.0,56.0284,56.0361,55.9975,56.0053,38237.0
2016-12-28 15:50:00,72.57,72.62,72.54,72.62,30421.0,56.0053,56.0438,55.9821,56.0438,30421.0
2016-12-28 15:55:00,72.62,72.64,72.54,72.57,63787.0,56.0438,56.0593,55.9821,56.0053,63787.0
2016-12-29 09:30:00,72.43,72.8,72.23,72.68,38113.0,56.244,56.5313,56.0887,56.4382,38113.0
2016-12-29 09:35:00,72.69,72.82,72.58,72.66,22568.0,56.4459,56.5469,56.3605,56.4226,22568.0
2016-12-29 09:40:00,72.63,72.79,72.53,72.7,22830.0,56.3993,56.5236,56.3217,56.4537,22830.0
2016-12-29 09:45:00,72.77,72.93,72.68,72.75,30434.0,56.508,56.6323,56.4382,56.4925,30434.0
2016-12-29 09:50:00,72.68,72.83,72.68,72.77,21618.0,56.4382,56.5546,56.4382,56.508,21618.0
2016-12-29 09:55:00,72.78,73.04,72.75,72.98,44475.0,56.5158,56.7177,56.4925,56.6711,44475.0
2016-12-29 10:00:00,72.96,72.96,72.69,72.72,37502.0,56.6556,56.6556,56.4459,56.4692,37502.0
2016-12-29 10:05:00,72.72,72.86,72.68,72.85,24197.0,56.4692,56.5779,56.4382,56.5702,24197.0
2016-12-29 10:10:00,72.86,73.12,72.83,73.09,34228.0,56.5779,56.7798,56.5546,56.7565,34228.0
2016-12-29 10:15:00,73.09,73.15,73.03,73.08,13118.0,56.7565,56.8031,56.7099,56.7488,13118.0
2016-12-29 10:20:00,73.04,73.05,72.94,72.95,27708.0,56.7177,56.7255,56.6401,56.6478,27708.0
2016-12-29 10:25:00,72.97,73.0,72.9,72.95,68235.0,56.6634,56.6867,56.609,56.6478,68235.0
2016-12-29 10:30:00,72.96,72.97,72.74,72.75,26877.0,56.6556,56.6634,56.4848,56.4925,26877.0
2016-12-29 10:35:00,72.72,72.91,72.72,72.91,23362.0,56.4692,56.6168,56.4692,56.6168,23362.0
2016-12-29 10:40:00,72.91,72.93,72.87,72.9,10471.0,56.6168,56.6323,56.5857,56.609,10471.0
2016-12-29 10:45:00,72.87,72.9,72.58,72.58,10212.0,56.5857,56.609,56.3605,56.3605,10212.0
2016-12-29 10:50:00,72.58,72.66,72.55,72.58,21285.0,56.3605,56.4226,56.3372,56.3605,21285.0
2016-12-29 10:55:00,72.58,72.61,72.56,72.58,6042.0,56.3605,56.3838,56.345,56.3605,6042.0
2016-12-29 11:00:00,72.57,72.7,72.56,72.66,18137.0,56.3527,56.4537,56.345,56.4226,18137.0
2016-12-29 11:05:00,72.65,72.66,72.49,72.53,18580.0,56.4149,56.4226,56.2906,56.3217,18580.0
2016-12-29 11:10:00,72.53,72.55,72.5,72.53,13202.0,56.3217,56.3372,56.2984,56.3217,13202.0
2016-12-29 11:15:00,72.54,72.58,72.48,72.55,13116.0,56.3294,56.3605,56.2829,56.3372,13116.0
2016-12-29 11:20:00,72.57,72.57,72.46,72.47,7656.0,56.3527,56.3527,56.2673,56.2751,7656.0
2016-12-29 11:25:00,72.47,72.56,72.44,72.55,12052.0,56.2751,56.345,56.2518,56.3372,12052.0
2016-12-29 11:30:00,72.56,72.72,72.56,72.71,7877.0,56.345,56.4692,56.345,56.4615,7877.0
2016-12-29 11:35:00,72.73,72.73,72.5,72.5,13015.0,56.477,56.477,56.2984,56.2984,13015.0
2016-12-29 11:40:00,72.51,72.56,72.49,72.5,8103.0,56.3062,56.345,56.2906,56.2984,8103.0
2016-12-29 11:45:00,72.48,72.51,72.43,72.45,10115.0,56.2829,56.3062,56.244,56.2596,10115.0
2016-12-29 11:50:00,72.47,72.49,72.42,72.48,7945.0,56.2751,56.2906,56.2363,56.2829,7945.0
2016-12-29 11:55:00,72.48,72.49,72.41,72.42,5654.0,56.2829,56.2906,56.2285,56.2363,5654.0
2016-12-29 12:00:00,72.43,72.44,72.37,72.37,7645.0,56.244,56.2518,56.1974,56.1974,7645.0
2016-12-29 12:05:00,72.36,72.39,72.3,72.3,10146.0,56.1897,56.213,56.1431,56.1431,10146.0
2016-12-29 12:10:00,72.3,72.32,72.26,72.29,10790.0,56.1431,56.1586,56.112,56.1353,10790.0
2016-12-29 12:15:00,72.27,72.41,72.27,72.41,6389.0,56.1198,56.2285,56.1198,56.2285,6389.0
2016-12-29 12:20:00,72.42,72.48,72.39,72.48,10213.0,56.2363,56.2829,56.213,56.2829,10213.0
2016-12-29 12:25:00,72.48,72.55,72.48,72.51,6886.0,56.2829,56.3372,56.2829,56.3062,6886.0
2016-12-29 12:30:00,72.53,72.58,72.53,72.56,4164.0,56.3217,56.3605,56.3217,56.345,4164.0
2016-12-29 12:35:00,72.56,72.57,72.45,72.53,14901.0,56.345,56.3527,56.2596,56.3217,14901.0
2016-12-29 12:40:00,72.55,72.61,72.53,72.59,5775.0,56.3372,56.3838,56.3217,56.3683,5775.0
2016-12-29 12:45:00,72.61,72.61,72.52,72.54,8724.0,56.3838,56.3838,56.3139,56.3294,8724.0
2016-12-29 12:50:00,72.55,72.6,72.53,72.55,5616.0,56.3372,56.376,56.3217,56.3372,5616.0
2016-12-29 12:55:00,72.53,72.55,72.48,72.48,20082.0,56.3217,56.3372,56.2829,56.2829,20082.0
2016-12-29 13:00:00,72.49,72.51,72.48,72.51,6621.0,56.2906,56.3062,56.2829,56.3062,6621.0
2016-12-29 13:05:00,72.5,72.5,72.42,72.42,5508.0,56.2984,56.2984,56.2363,56.2363,5508.0
2016-12-29 13:10:00,72.42,72.42,72.36,72.37,9136.0,56.2363,56.2363,56.1897,56.1974,9136.0
2016-12-29 13:15:00,72.38,72.45,72.37,72.45,7666.0,56.2052,56.2596,56.1974,56.2596,7666.0
2016-12-29 13:20:00,72.47,72.47,72.39,72.42,5200.0,56.2751,56.2751,56.213,56.2363,5200.0
2016-12-29 13:25:00,72.42,72.43,72.35,72.36,8111.0,56.2363,56.244,56.1819,56.1897,8111.0
2016-12-29 13:30:00,72.37,72.37,72.32,72.33,7760.0,56.1974,56.1974,56.1586,56.1664,7760.0
2016-12-29 13:35:00,72.32,72.33,72.3,72.31,6576.0,56.1586,56.1664,56.1431,56.1508,6576.0
2016-12-29 13:40:00,72.3,72.32,72.28,72.32,12271.0,56.1431,56.1586,56.1275,56.1586,12271.0
2016-12-29 13:45:00,72.33,72.36,72.33,72.35,18080.0,56.1664,56.1897,56.1664,56.1819,18080.0
2016-12-29 13:50:00,72.35,72.37,72.35,72.37,7514.0,56.1819,56.1974,56.1819,56.1974,7514.0
2016-12-29 13:55:00,72.37,72.43,72.27,72.43,43124.0,56.1974,56.244,56.1198,56.244,43124.0
2016-12-29 14:00:00,72.42,72.59,72.41,72.57,24105.0,56.2363,56.3683,56.2285,56.3527,24105.0
2016-12-29 14:05:00,72.55,72.55,72.46,72.52,10834.0,56.3372,56.3372,56.2673,56.3139,10834.0
2016-12-29 14:10:00,72.53,72.53,72.43,72.45,9618.0,56.3217,56.3217,56.244,56.2596,9618.0
2016-12-29 14:15:00,72.46,72.48,72.41,72.45,6586.0,56.2673,56.2829,56.2285,56.2596,6586.0
2016-12-29 14:20:00,72.45,72.51,72.43,72.46,17361.0,56.2596,56.3062,56.244,56.2673,17361.0
2016-12-29 14:25:00,72.46,72.47,72.37,72.38,7337.0,56.2673,56.2751,56.1974,56.2052,7337.0
2016-12-29 14:30:00,72.37,72.43,72.34,72.35,17620.0,56.1974,56.244,56.1741,56.1819,17620.0
2016-12-29 14:35:00,72.35,72.37,72.31,72.36,18573.0,56.1819,56.1974,56.1508,56.1897,18573.0
2016-12-29 14:40:00,72.35,72.36,72.31,72.33,10320.0,56.1819,56.1897,56.1508,56.1664,10320.0
2016-12-29 14:45:00,72.33,72.41,72.33,72.39,4745.0,56.1664,56.2285,56.1664,56.213,4745.0
2016-12-29 14:50:00,72.39,72.39,72.35,72.36,11200.0,56.213,56.213,56.1819,56.1897,11200.0
2016-12-29 14:55:00,72.36,72.37,72.33,72.35,11394.0,56.1897,56.1974,56.1664,56.1819,11394.0
2016-12-29 15:00:00,72.36,72.39,72.35,72.36,12195.0,56.1897,56.213,56.1819,56.1897,12195.0
2016-12-29 15:05:00,72.35,72.36,72.3,72.33,12378.0,56.1819,56.1897,56.1431,56.1664,12378.0
2016-12-29 15:10:00,72.34,72.38,72.33,72.37,10075.0,56.1741,56.2052,56.1664,56.1974,10075.0
2016-12-29 15:15:00,72.36,72.38,72.3,72.31,20997.0,56.1897,56.2052,56.1431,56.1508,20997.0
2016-12-29 15:20:00,72.31,72.31,72.26,72.26,12655.0,56.1508,56.1508,56.112,56.112,12655.0
2016-12-29 15:25:00,72.26,72.29,72.24,72.27,20585.0,56.112,56.1353,56.0965,56.1198,20585.0
2016-12-29 15:30:00,72.27,72.36,72.26,72.32,32434.0,56.1198,56.1897,56.112,56.1586,32434.0
2016-12-29 15:35:00,72.33,72.34,72.31,72.33,20797.0,56.1664,56.1741,56.1508,56.1664,20797.0
2016-12-29 15:40:00,72.34,72.35,72.26,72.29,40083.0,56.1741,56.1819,56.112,56.1353,40083.0
2016-12-29 15:45:00,72.29,72.31,72.25,72.27,41650.0,56.1353,56.1508,56.1043,56.1198,41650.0
2016-12-29 15:50:00,72.28,72.33,72.26,72.33,32537.0,56.1275,56.1664,56.112,56.1664,32537.0
2016-12-29 15:55:00,72.33,72.37,72.28,72.35,73916.0,56.1664,56.1974,56.1275,56.1819,73916.0
2016-12-30 09:30:00,72.29,72.61,72.25,72.32,31321.0,56.1353,56.3838,56.1043,56.1586,31321.0
2016-12-30 09:35:00,72.35,72.59,72.35,72.47,7954.0,56.1819,56.3683,56.1819,56.2751,7954.0
2016-12-30 09:40:00,72.43,72.5,72.34,72.34,7457.0,56.244,56.2984,56.1741,56.1741,7457.0
2016-12-30 09:45:00,72.36,72.37,72.26,72.28,8709.0,56.1897,56.1974,56.112,56.1275,8709.0
2016-12-30 09:50:00,72.27,72.29,72.15,72.18,11029.0,56.1198,56.1353,56.0266,56.0499,11029.0
2016-12-30 09:55:00,72.19,72.19,72.05,72.17,7450.0,56.0577,56.0577,55.9489,56.0421,7450.0
2016-12-30 10:00:00,72.12,72.23,72.05,72.21,18541.0,56.0033,56.0887,55.9489,56.0732,18541.0
2016-12-30 10:05:00,72.22,72.44,72.22,72.4,12867.0,56.081,56.2518,56.081,56.2207,12867.0
2016-12-30 10:10:00,72.41,72.47,72.37,72.44,6101.0,56.2285,56.2751,56.1974,56.2518,6101.0
2016-12-30 10:15:00,72.44,72.44,72.32,72.33,8005.0,56.2518,56.2518,56.1586,56.1664,8005.0
2016-12-30 10:20:00,72.34,72.4,72.31,72.34,15174.0,56.1741,56.2207,56.1508,56.1741,15174.0
2016-12-30 10:25:00,72.35,72.37,72.22,72.29,20817.0,56.1819,56.1974,56.081,56.1353,20817.0
2016-12-30 10:30:00,72.29,72.31,72.2,72.24,14919.0,56.1353,56.1508,56.0654,56.0965,14919.0
2016-12-30 10:35:00,72.24,72.26,72.21,72.24,6351.0,56.0965,56.112,56.0732,56.0965,6351.0
2016-12-30 10:40:00,72.24,72.24,72.16,72.23,16308.0,56.0965,56.0965,56.0344,56.0887,16308.0
2016-12-30 10:45:00,72.24,72.28,72.11,72.13,9935.0,56.0965,56.1275,55.9955,56.0111,9935.0
2016-12-30 10:50:00,72.13,72.22,72.13,72.21,6540.0,56.0111,56.081,56.0111,56.0732,6540.0
2016-12-30 10:55:00,72.21,72.33,72.21,72.27,10036.0,56.0732,56.1664,56.0732,56.1198,10036.0
2016-12-30 11:00:00,72.27,72.29,72.22,72.22,8156.0,56.1198,56.1353,56.081,56.081,8156.0
2016-12-30 11:05:00,72.22,72.23,72.19,72.21,3823.0,56.081,56.0887,56.0577,56.0732,3823.0
2016-12-30 11:10:00,72.22,72.29,72.2,72.29,8868.0,56.081,56.1353,56.0654,56.1353,8868.0
2016-12-30 11:15:00,72.29,72.3,72.2,72.23,19262.0,56.1353,56.1431,56.0654,56.0887,19262.0
2016-12-30 11:20:00,72.23,72.36,72.22,72.36,32313.0,56.0887,56.1897,56.081,56.1897,32313.0
2016-12-30 11:25:00,72.37,72.47,72.36,72.4,15483.0,56.1974,56.2751,56.1897,56.2207,15483.0
2016-12-30 11:30:00,72.4,72.48,72.4,72.44,5158.0,56.2207,56.2829,56.2207,56.2518,5158.0
2016-12-30 11:35:00,72.46,72.46,72.42,72.46,9762.0,56.2673,56.2673,56.2363,56.2673,9762.0
2016-12-30 11:40:00,72.45,72.5,72.45,72.46,7345.0,56.2596,56.2984,56.2596,56.2673,7345.0
2016-12-30 11:45:00,72.48,72.49,72.38,72.4,7911.0,56.2829,56.2906,56.2052,56.2207,7911.0
2016-12-30 11:50:00,72.42,72.45,72.36,72.36,6137.0,56.2363,56.2596,56.1897,56.1897,6137.0
2016-12-30 11:55:00,72.35,72.38,72.3,72.3,5026.0,56.1819,56.2052,56.1431,56.1431,5026.0
2016-12-30 12:00:00,72.31,72.34,72.23,72.24,3931.0,56.1508,56.1741,56.0887,56.0965,3931.0
2016-12-30 12:05:00,72.23,72.24,72.14,72.16,5841.0,56.0887,56.0965,56.0188,56.0344,5841.0
2016-12-30 12:10:00,72.17,72.21,72.11,72.17,9315.0,56.0421,56.0732,55.9955,56.0421,9315.0
2016-12-30 12:15:00,72.2,72.23,72.17,72.21,5425.0,56.0654,56.0887,56.0421,56.0732,5425.0
2016-12-30 12:20:00,72.22,72.23,72.17,72.17,6250.0,56.081,56.0887,56.0421,56.0421,6250.0
2016-12-30 12:25:00,72.18,72.25,72.16,72.21,4738.0,56.0499,56.1043,56.0344,56.0732,4738.0
2016-12-30 12:30:00,72.18,72.23,72.18,72.22,9510.0,56.0499,56.0887,56.0499,56.081,9510.0
2016-12-30 12:35:00,72.2,72.2,72.14,72.15,4520.0,56.0654,56.0654,56.0188,56.0266,4520.0
2016-12-30 12:40:00,72.12,72.14,72.07,72.09,5569.0,56.0033,56.0188,55.9645,55.98,5569.0
2016-12-30 12:45:00,72.09,72.11,72.07,72.08,6235.0,55.98,55.9955,55.9645,55.9722,6235.0
2016-12-30 12:50:00,72.09,72.09,72.01,72.01,3493.0,55.98,55.98,55.9179,55.9179,3493.0
2016-12-30 12:55:00,72.03,72.05,71.97,72.05,8486.0,55.9334,55.9489,55.8868,55.9489,8486.0
2016-12-30 13:00:00,72.06,72.06,72.0,72.0,7561.0,55.9567,55.9567,55.9101,55.9101,7561.0
2016-12-30 13:05:00,72.02,72.03,71.99,72.02,6997.0,55.9257,55.9334,55.9024,55.9257,6997.0
2016-12-30 13:10:00,72.02,72.06,72.0,72.04,10684.0,55.9257,55.9567,55.9101,55.9412,10684.0
2016-12-30 13:15:00,72.01,72.03,71.98,72.02,8743.0,55.9179,55.9334,55.8946,55.9257,8743.0
2016-12-30 13:20:00,72.02,72.05,71.98,72.01,6464.0,55.9257,55.9489,55.8946,55.9179,6464.0
2016-12-30 13:25:00,72.02,72.05,72.0,72.02,5576.0,55.9257,55.9489,55.9101,55.9257,5576.0
2016-12-30 13:30:00,72.03,72.07,71.99,72.01,10021.0,55.9334,55.9645,55.9024,55.9179,10021.0
2016-12-30 13:35:00,72.02,72.05,71.99,72.03,4376.0,55.9257,55.9489,55.9024,55.9334,4376.0
2016-12-30 13:40:00,72.04,72.11,72.04,72.07,8228.0,55.9412,55.9955,55.9412,55.9645,8228.0
2016-12-30 13:45:00,72.07,72.08,72.02,72.03,4100.0,55.9645,55.9722,55.9257,55.9334,4100.0
2016-12-30 13:50:00,72.04,72.05,72.01,72.05,4165.0,55.9412,55.9489,55.9179,55.9489,4165.0
2016-12-30 13:55:00,72.03,72.03,71.89,71.89,13134.0,55.9334,55.9334,55.8247,55.8247,13134.0
2016-12-30 14:00:00,71.9,71.94,71.88,71.89,3337.0,55.8325,55.8635,55.8169,55.8247,3337.0
2016-12-30 14:05:00,71.88,71.95,71.88,71.93,8126.0,55.8169,55.8713,55.8169,55.8558,8126.0
2016-12-30 14:10:00,71.93,72.0,71.91,72.0,20139.0,55.8558,55.9101,55.8402,55.9101,20139.0
2016-12-30 14:15:00,71.99,72.03,71.98,72.01,8572.0,55.9024,55.9334,55.8946,55.9179,8572.0
2016-12-30 14:20:00,72.02,72.04,71.97,72.0,15835.0,55.9257,55.9412,55.8868,55.9101,15835.0
2016-12-30 14:25:00,72.0,72.04,71.99,72.04,16165.0,55.9101,55.9412,55.9024,55.9412,16165.0
2016-12-30 14:30:00,72.04,72.07,72.01,72.03,10040.0,55.9412,55.9645,55.9179,55.9334,10040.0
2016-12-30 14:35:00,72.02,72.06,72.02,72.06,5577.0,55.9257,55.9567,55.9257,55.9567,5577.0
2016-12-30 14:40:00,72.05,72.05,71.98,71.98,17634.0,55.9489,55.9489,55.8946,55.8946,17634.0
2016-12-30 14:45:00,71.99,71.99,71.88,71.89,13233.0,55.9024,55.9024,55.8169,55.8247,13233.0
2016-12-30 14:50:00,71.88,71.88,71.8,71.8,6430.0,55.8169,55.8169,55.7548,55.7548,6430.0
2016-12-30 14:55:00,71.8,71.81,71.72,71.81,12936.0,55.7548,55.7626,55.6927,55.7626,12936.0
2016-12-30 15:00:00,71.79,71.82,71.75,71.82,11844.0,55.747,55.7703,55.716,55.7703,11844.0
2016-12-30 15:05:00,71.8,71.85,71.78,71.84,8013.0,55.7548,55.7936,55.7393,55.7859,8013.0
2016-12-30 15:10:00,71.84,71.9,71.83,71.88,9523.0,55.7859,55.8325,55.7781,55.8169,9523.0
2016-12-30 15:15:00,71.89,71.93,71.89,71.91,11223.0,55.8247,55.8558,55.8247,55.8402,11223.0
2016-12-30 15:20:00,71.91,71.94,71.89,71.93,12524.0,55.8402,55.8635,55.8247,55.8558,12524.0
2016-12-30 15:25:00,71.92,72.03,71.92,72.03,18632.0,55.848,55.9334,55.848,55.9334,18632.0
2016-12-30 15:30:00,72.03,72.03,71.89,71.97,35630.0,55.9334,55.9334,55.8247,55.8868,35630.0
2016-12-30 15:35:00,71.96,71.99,71.91,71.94,17623.0,55.8791,55.9024,55.8402,55.8635,17623.0
2016-12-30 15:40:00,71.94,71.94,71.86,71.87,27223.0,55.8635,55.8635,55.8014,55.8092,27223.0
2016-12-30 15:45:00,71.86,71.86,71.76,71.76,54474.0,55.8014,55.8014,55.7238,55.7238,54474.0
2016-12-30 15:50:00,71.76,71.8,71.76,71.78,38325.0,55.7238,55.7548,55.7238,55.7393,38325.0
2016-12-30 15:55:00,71.78,72.0,71.77,71.99,153558.0,55.7393,55.9101,55.7315,55.9024,153558.0
2017-01-03 09:30:00,71.99,72.36,71.9,72.25,75507.0,55.9024,56.1897,55.8325,56.1043,75507.0
2017-01-03 09:35:00,72.12,72.65,72.12,72.49,56531.0,56.0033,56.4149,56.0033,56.2906,56531.0
2017-01-03 09:40:00,72.49,73.28,72.31,73.04,88514.0,56.2906,56.9041,56.1508,56.7177,88514.0
2017-01-03 09:45:00,73.1,73.59,73.0,73.09,65469.0,56.7643,57.1448,56.6867,56.7565,65469.0
2017-01-03 09:50:00,73.06,73.56,72.94,73.42,46111.0,56.7332,57.1215,56.6401,57.0128,46111.0
2017-01-03 09:55:00,73.42,73.42,73.05,73.23,32624.0,57.0128,57.0128,56.7255,56.8653,32624.0
2017-01-03 10:00:00,73.19,73.87,73.14,73.72,139427.0,56.8342,57.3622,56.7954,57.2458,139427.0
2017-01-03 10:05:00,73.67,73.7,73.34,73.66,51690.0,57.2069,57.2302,56.9507,57.1992,51690.0
2017-01-03 10:10:00,73.68,73.78,73.57,73.66,92517.0,57.2147,57.2923,57.1293,57.1992,92517.0
2017-01-03 10:15:00,73.68,73.9,73.61,73.9,102160.0,57.2147,57.3855,57.1603,57.3855,102160.0
2017-01-03 10:20:00,73.88,74.17,73.85,73.9,65260.0,57.37,57.5952,57.3467,57.3855,65260.0
2017-01-03 10:25:00,73.92,74.0,73.84,73.84,67561.0,57.4011,57.4632,57.3389,57.3389,67561.0
2017-01-03 10:30:00,73.85,73.92,73.61,73.63,24714.0,57.3467,57.4011,57.1603,57.1759,24714.0
2017-01-03 10:35:00,73.63,73.68,73.39,73.39,39679.0,57.1759,57.2147,56.9895,56.9895,39679.0
2017-01-03 10:40:00,73.39,73.44,73.32,73.38,51725.0,56.9895,57.0283,56.9351,56.9817,51725.0
2017-01-03 10:45:00,73.36,73.46,73.29,73.39,51894.0,56.9662,57.0439,56.9118,56.9895,51894.0
2017-01-03 10:50:00,73.39,73.74,73.39,73.64,90732.0,56.9895,57.2613,56.9895,57.1836,90732.0
2017-01-03 10:55:00,73.62,73.62,73.37,73.48,14974.0,57.1681,57.1681,56.974,57.0594,14974.0
2017-01-03 11:00:00,73.46,73.52,73.26,73.52,57579.0,57.0439,57.0904,56.8885,57.0904,57579.0
2017-01-03 11:05:00,73.52,73.7,73.52,73.67,56756.0,57.0904,57.2302,57.0904,57.2069,56756.0
2017-01-03 11:10:00,73.67,73.77,73.62,73.73,49903.0,57.2069,57.2846,57.1681,57.2535,49903.0
2017-01-03 11:15:00,73.73,73.83,73.64,73.83,312743.0,57.2535,57.3312,57.1836,57.3312,312743.0
2017-01-03 11:20:00,73.84,74.07,73.71,73.99,109592.0,57.3389,57.5175,57.238,57.4554,109592.0
2017-01-03 11:25:00,74.01,74.3,73.96,74.29,90056.0,57.4709,57.6961,57.4321,57.6884,90056.0
2017-01-03 11:30:00,74.29,74.3,73.8,73.84,34180.0,57.6884,57.6961,57.3079,57.3389,34180.0
2017-01-03 11:35:00,73.84,74.04,73.83,73.91,22758.0,57.3389,57.4942,57.3312,57.3933,22758.0
2017-01-03 11:40:00,73.91,73.94,73.65,73.67,15481.0,57.3933,57.4166,57.1914,57.2069,15481.0
2017-01-03 11:45:00,73.66,73.67,73.5,73.57,29833.0,57.1992,57.2069,57.0749,57.1293,29833.0
2017-01-03 11:50:00,73.56,73.67,73.51,73.54,14825.0,57.1215,57.2069,57.0827,57.106,14825.0
2017-01-03 11:55:00,73.54,73.76,73.54,73.76,39940.0,57.106,57.2768,57.106,57.2768,39940.0
2017-01-03 12:00:00,73.78,73.79,73.55,73.55,19078.0,57.2923,57.3001,57.1137,57.1137,19078.0
2017-01-03 12:05:00,73.56,73.81,73.49,73.8,36848.0,57.1215,57.3156,57.0671,57.3079,36848.0
2017-01-03 12:10:00,73.81,73.95,73.79,73.95,20793.0,57.3156,57.4244,57.3001,57.4244,20793.0
2017-01-03 12:15:00,73.98,74.08,73.94,74.04,17914.0,57.4476,57.5253,57.4166,57.4942,17914.0
2017-01-03 12:20:00,74.04,74.19,74.0,74.17,25735.0,57.4942,57.6107,57.4632,57.5952,25735.0
2017-01-03 12:25:00,74.18,74.47,74.18,74.45,54792.0,57.603,57.8281,57.603,57.8126,54792.0
2017-01-03 12:30:00,74.48,74.63,74.42,74.49,67509.0,57.8359,57.9524,57.7893,57.8437,67509.0
2017-01-03 12:35:00,74.49,74.54,74.37,74.52,43803.0,57.8437,57.8825,57.7505,57.867,43803.0
2017-01-03 12:40:00,74.53,74.67,74.44,74.66,55295.0,57.8747,57.9835,57.8049,57.9757,55295.0
2017-01-03 12:45:00,74.66,74.7,74.5,74.5,45123.0,57.9757,58.0068,57.8514,57.8514,45123.0
2017-01-03 12:50:00,74.5,74.52,74.37,74.5,42899.0,57.8514,57.867,57.7505,57.8514,42899.0
2017-01-03 12:55:00,74.47,74.53,74.46,74.49,19274.0,57.8281,57.8747,57.8204,57.8437,19274.0
2017-01-03 13:00:00,74.5,74.54,74.43,74.45,26605.0,57.8514,57.8825,57.7971,57.8126,26605.0
2017-01-03 13:05:00,74.45,74.51,74.41,74.5,29802.0,57.8126,57.8592,57.7816,57.8514,29802.0
2017-01-03 13:10:00,74.49,74.6,74.47,74.6,16787.0,57.8437,57.9291,57.8281,57.9291,16787.0
2017-01-03 13:15:00,74.61,74.61,74.51,74.51,20983.0,57.9369,57.9369,57.8592,57.8592,20983.0
2017-01-03 13:20:00,74.5,74.57,74.49,74.54,19944.0,57.8514,57.9058,57.8437,57.8825,19944.0
2017-01-03 13:25:00,74.55,74.55,74.49,74.49,19128.0,57.8903,57.8903,57.8437,57.8437,19128.0
2017-01-03 13:30:00,74.48,74.55,74.45,74.49,19614.0,57.8359,57.8903,57.8126,57.8437,19614.0
2017-01-03 13:35:00,74.5,74.58,74.44,74.47,26020.0,57.8514,57.9136,57.8049,57.8281,26020.0
2017-01-03 13:40:00,74.46,74.52,74.4,74.48,29210.0,57.8204,57.867,57.7738,57.8359,29210.0
2017-01-03 13:45:00,74.47,74.51,74.45,74.5,25092.0,57.8281,57.8592,57.8126,57.8514,25092.0
2017-01-03 13:50:00,74.49,74.54,74.49,74.5,9698.0,57.8437,57.8825,57.8437,57.8514,9698.0
2017-01-03 13:55:00,74.52,74.56,74.51,74.53,18751.0,57.867,57.898,57.8592,57.8747,18751.0
2017-01-03 14:00:00,74.53,74.59,74.48,74.52,44027.0,57.8747,57.9213,57.8359,57.867,44027.0
2017-01-03 14:05:00,74.52,74.52,74.47,74.49,31433.0,57.867,57.867,57.8281,57.8437,31433.0
2017-01-03 14:10:00,74.5,74.65,74.5,74.65,38000.0,57.8514,57.9679,57.8514,57.9679,38000.0
2017-01-03 14:15:00,74.65,74.74,74.64,74.72,41876.0,57.9679,58.0378,57.9602,58.0223,41876.0
2017-01-03 14:20:00,74.72,74.75,74.65,74.66,23374.0,58.0223,58.0456,57.9679,57.9757,23374.0
2017-01-03 14:25:00,74.65,74.7,74.6,74.62,19455.0,57.9679,58.0068,57.9291,57.9446,19455.0
2017-01-03 14:30:00,74.61,74.69,74.58,74.64,24771.0,57.9369,57.999,57.9136,57.9602,24771.0
2017-01-03 14:35:00,74.63,74.72,74.63,74.65,16120.0,57.9524,58.0223,57.9524,57.9679,16120.0
2017-01-03 14:40:00,74.65,74.75,74.63,74.64,64316.0,57.9679,58.0456,57.9524,57.9602,64316.0
2017-01-03 14:45:00,74.64,74.69,74.53,74.67,42532.0,57.9602,57.999,57.8747,57.9835,42532.0
2017-01-03 14:50:00,74.67,74.7,74.63,74.64,34677.0,57.9835,58.0068,57.9524,57.9602,34677.0
2017-01-03 14:55:00,74.64,74.75,74.59,74.7,131141.0,57.9602,58.0456,57.9213,58.0068,131141.0
2017-01-03 15:00:00,74.7,74.72,74.65,74.65,46192.0,58.0068,58.0223,57.9679,57.9679,46192.0
2017-01-03 15:05:00,74.63,74.66,74.59,74.61,17055.0,57.9524,57.9757,57.9213,57.9369,17055.0
2017-01-03 15:10:00,74.61,74.72,74.6,74.69,34428.0,57.9369,58.0223,57.9291,57.999,34428.0
2017-01-03 15:15:00,74.69,74.71,74.63,74.64,40769.0,57.999,58.0145,57.9524,57.9602,40769.0
2017-01-03 15:20:00,74.65,74.69,74.52,74.55,36127.0,57.9679,57.999,57.867,57.8903,36127.0
2017-01-03 15:25:00,74.55,74.59,74.52,74.55,24560.0,57.8903,57.9213,57.867,57.8903,24560.0
2017-01-03 15:30:00,74.54,74.54,74.45,74.45,50299.0,57.8825,57.8825,57.8126,57.8126,50299.0
2017-01-03 15:35:00,74.46,74.52,74.39,74.45,57855.0,57.8204,57.867,57.766,57.8126,57855.0
2017-01-03 15:40:00,74.46,74.51,74.38,74.5,68898.0,57.8204,57.8592,57.7583,57.8514,68898.0
2017-01-03 15:45:00,74.5,74.56,74.44,74.49,84889.0,57.8514,57.898,57.8049,57.8437,84889.0
2017-01-03 15:50:00,74.49,74.52,74.36,74.4,107054.0,57.8437,57.867,57.7427,57.7738,107054.0
2017-01-03 15:55:00,74.4,74.51,74.38,74.49,124514.0,57.7738,57.8592,57.7583,57.8437,124514.0
2017-01-04 09:30:00,74.5,75.36,74.5,75.11,123585.0,57.8514,58.5193,57.8514,58.3251,123585.0
2017-01-04 09:35:00,75.13,75.27,74.9,74.95,40185.0,58.3407,58.4494,58.1621,58.2009,40185.0
2017-01-04 09:40:00,74.96,74.99,74.58,74.58,19038.0,58.2086,58.2319,57.9136,57.9136,19038.0
2017-01-04 09:45:00,74.56,74.78,74.56,74.78,33379.0,57.898,58.0689,57.898,58.0689,33379.0
2017-01-04 09:50:00,74.78,74.86,74.75,74.83,17984.0,58.0689,58.131,58.0456,58.1077,17984.0
2017-01-04 09:55:00,74.83,74.91,74.74,74.79,33143.0,58.1077,58.1698,58.0378,58.0766,33143.0
2017-01-04 10:00:00,74.81,75.05,74.81,74.97,33141.0,58.0922,58.2785,58.0922,58.2164,33141.0
2017-01-04 10:05:00,75.0,75.01,74.82,74.84,34209.0,58.2397,58.2475,58.0999,58.1155,34209.0
2017-01-04 10:10:00,74.85,74.95,74.77,74.87,33072.0,58.1232,58.2009,58.0611,58.1388,33072.0
2017-01-04 10:15:00,74.87,75.01,74.81,74.93,28666.0,58.1388,58.2475,58.0922,58.1854,28666.0
2017-01-04 10:20:00,74.93,75.0,74.86,74.96,30416.0,58.1854,58.2397,58.131,58.2086,30416.0
2017-01-04 10:25:00,75.0,75.0,74.76,74.76,26399.0,58.2397,58.2397,58.0533,58.0533,26399.0
2017-01-04 10:30:00,74.73,74.79,74.71,74.75,27251.0,58.03,58.0766,58.0145,58.0456,27251.0
2017-01-04 10:35:00,74.72,74.74,74.54,74.58,20601.0,58.0223,58.0378,57.8825,57.9136,20601.0
2017-01-04 10:40:00,74.59,74.88,74.55,74.88,57154.0,57.9213,58.1465,57.8903,58.1465,57154.0
2017-01-04 10:45:00,74.87,74.91,74.76,74.78,25596.0,58.1388,58.1698,58.0533,58.0689,25596.0
2017-01-04 10:50:00,74.79,74.8,74.66,74.67,24654.0,58.0766,58.0844,57.9757,57.9835,24654.0
2017-01-04 10:55:00,74.69,74.74,74.64,74.64,15996.0,57.999,58.0378,57.9602,57.9602,15996.0
2017-01-04 11:00:00,74.65,74.66,74.58,74.59,12612.0,57.9679,57.9757,57.9136,57.9213,12612.0
2017-01-04 11:05:00,74.6,74.78,74.58,74.76,61727.0,57.9291,58.0689,57.9136,58.0533,61727.0
2017-01-04 11:10:00,74.74,74.9,74.73,74.9,20120.0,58.0378,58.1621,58.03,58.1621,20120.0
2017-01-04 11:15:00,74.89,74.91,74.85,74.89,38055.0,58.1543,58.1698,58.1232,58.1543,38055.0
2017-01-04 11:20:00,74.89,74.94,74.85,74.9,32207.0,58.1543,58.1931,58.1232,58.1621,32207.0
2017-01-04 11:25:00,74.9,75.15,74.88,75.15,31321.0,58.1621,58.3562,58.1465,58.3562,31321.0
2017-01-04 11:30:00,75.15,75.34,75.13,75.33,22467.0,58.3562,58.5037,58.3407,58.496,22467.0
2017-01-04 11:35:00,75.36,75.44,75.27,75.4,35127.0,58.5193,58.5814,58.4494,58.5503,35127.0
2017-01-04 11:40:00,75.4,75.5,75.39,75.47,27288.0,58.5503,58.628,58.5426,58.6047,27288.0
2017-01-04 11:45:00,75.49,75.66,75.47,75.65,27263.0,58.6202,58.7522,58.6047,58.7445,27263.0
2017-01-04 11:50:00,75.65,75.65,75.55,75.56,6537.0,58.7445,58.7445,58.6668,58.6746,6537.0
2017-01-04 11:55:00,75.53,75.69,75.53,75.68,11455.0,58.6513,58.7755,58.6513,58.7677,11455.0
2017-01-04 12:00:00,75.65,75.69,75.54,75.55,26760.0,58.7445,58.7755,58.659,58.6668,26760.0
2017-01-04 12:05:00,75.57,75.58,75.45,75.45,20055.0,58.6823,58.6901,58.5891,58.5891,20055.0
2017-01-04 12:10:00,75.43,75.48,75.4,75.48,15036.0,58.5736,58.6124,58.5503,58.6124,15036.0
2017-01-04 12:15:00,75.48,75.6,75.47,75.6,10541.0,58.6124,58.7056,58.6047,58.7056,10541.0
2017-01-04 12:20:00,75.57,75.59,75.52,75.59,14375.0,58.6823,58.6979,58.6435,58.6979,14375.0
2017-01-04 12:25:00,75.59,75.61,75.48,75.5,11310.0,58.6979,58.7134,58.6124,58.628,11310.0
2017-01-04 12:30:00,75.5,75.54,75.5,75.51,7151.0,58.628,58.659,58.628,58.6357,7151.0
2017-01-04 12:35:00,75.51,75.58,75.48,75.54,12764.0,58.6357,58.6901,58.6124,58.659,12764.0
2017-01-04 12:40:00,75.56,75.64,75.56,75.58,8464.0,58.6746,58.7367,58.6746,58.6901,8464.0
2017-01-04 12:45:00,75.57,75.58,75.52,75.55,4458.0,58.6823,58.6901,58.6435,58.6668,4458.0
2017-01-04 12:50:00,75.54,75.56,75.49,75.54,6624.0,58.659,58.6746,58.6202,58.659,6624.0
2017-01-04 12:55:00,75.56,75.57,75.5,75.51,11326.0,58.6746,58.6823,58.628,58.6357,11326.0
2017-01-04 13:00:00,75.51,75.56,75.51,75.55,11881.0,58.6357,58.6746,58.6357,58.6668,11881.0
2017-01-04 13:05:00,75.55,75.56,75.5,75.5,8196.0,58.6668,58.6746,58.628,58.628,8196.0
2017-01-04 13:10:00,75.49,75.49,75.41,75.44,18307.0,58.6202,58.6202,58.5581,58.5814,18307.0
2017-01-04 13:15:00,75.44,75.47,75.44,75.46,7221.0,58.5814,58.6047,58.5814,58.5969,7221.0
2017-01-04 13:20:00,75.45,75.47,75.44,75.45,7246.0,58.5891,58.6047,58.5814,58.5891,7246.0
2017-01-04 13:25:00,75.45,75.47,75.41,75.42,9340.0,58.5891,58.6047,58.5581,58.5659,9340.0
2017-01-04 13:30:00,75.43,75.45,75.4,75.41,34723.0,58.5736,58.5891,58.5503,58.5581,34723.0
2017-01-04 13:35:00,75.4,75.41,75.34,75.36,22722.0,58.5503,58.5581,58.5037,58.5193,22722.0
2017-01-04 13:40:00,75.35,75.38,75.34,75.34,13347.0,58.5115,58.5348,58.5037,58.5037,13347.0
2017-01-04 13:45:00,75.34,75.34,75.26,75.29,11339.0,58.5037,58.5037,58.4416,58.4649,11339.0
2017-01-04 13:50:00,75.29,75.33,75.27,75.33,18415.0,58.4649,58.496,58.4494,58.496,18415.0
2017-01-04 13:55:00,75.32,75.33,75.17,75.18,15110.0,58.4882,58.496,58.3717,58.3795,15110.0
2017-01-04 14:00:00,75.21,75.27,75.21,75.26,14934.0,58.4028,58.4494,58.4028,58.4416,14934.0
2017-01-04 14:05:00,75.26,75.3,75.25,75.29,11911.0,58.4416,58.4727,58.4338,58.4649,11911.0
2017-01-04 14:10:00,75.3,75.51,75.29,75.48,17128.0,58.4727,58.6357,58.4649,58.6124,17128.0
2017-01-04 14:15:00,75.49,75.52,75.46,75.49,31071.0,58.6202,58.6435,58.5969,58.6202,31071.0
2017-01-04 14:20:00,75.48,75.53,75.37,75.37,28281.0,58.6124,58.6513,58.527,58.527,28281.0
2017-01-04 14:25:00,75.38,75.48,75.38,75.48,9885.0,58.5348,58.6124,58.5348,58.6124,9885.0
2017-01-04 14:30:00,75.47,75.48,75.43,75.43,12618.0,58.6047,58.6124,58.5736,58.5736,12618.0
2017-01-04 14:35:00,75.43,75.45,75.42,75.45,10120.0,58.5736,58.5891,58.5659,58.5891,10120.0
2017-01-04 14:40:00,75.45,75.45,75.38,75.43,14119.0,58.5891,58.5891,58.5348,58.5736,14119.0
2017-01-04 14:45:00,75.43,75.43,75.34,75.37,11960.0,58.5736,58.5736,58.5037,58.527,11960.0
2017-01-04 14:50:00,75.36,75.4,75.36,75.37,14899.0,58.5193,58.5503,58.5193,58.527,14899.0
2017-01-04 14:55:00,75.37,75.42,75.36,75.42,11798.0,58.527,58.5659,58.5193,58.5659,11798.0
2017-01-04 15:00:00,75.42,75.5,75.41,75.5,15510.0,58.5659,58.628,58.5581,58.628,15510.0
2017-01-04 15:05:00,75.5,75.55,75.5,75.5,14234.0,58.628,58.6668,58.628,58.628,14234.0
2017-01-04 15:10:00,75.5,75.52,75.43,75.52,18708.0,58.628,58.6435,58.5736,58.6435,18708.0
2017-01-04 15:15:00,75.51,75.56,75.51,75.53,15751.0,58.6357,58.6746,58.6357,58.6513,15751.0
2017-01-04 15:20:00,75.55,75.58,75.52,75.58,14389.0,58.6668,58.6901,58.6435,58.6901,14389.0
2017-01-04 15:25:00,75.57,75.62,75.55,75.62,18614.0,58.6823,58.7212,58.6668,58.7212,18614.0
2017-01-04 15:30:00,75.61,75.69,75.61,75.68,33384.0,58.7134,58.7755,58.7134,58.7677,33384.0
2017-01-04 15:35:00,75.68,75.69,75.64,75.67,38867.0,58.7677,58.7755,58.7367,58.76,38867.0
2017-01-04 15:40:00,75.68,75.69,75.67,75.68,32269.0,58.7677,58.7755,58.76,58.7677,32269.0
2017-01-04 15:45:00,75.68,75.68,75.57,75.58,50644.0,58.7677,58.7677,58.6823,58.6901,50644.0
2017-01-04 15:50:00,75.58,75.58,75.48,75.5,64036.0,58.6901,58.6901,58.6124,58.628,64036.0
2017-01-04 15:55:00,75.51,75.63,75.5,75.6,121140.0,58.6357,58.7289,58.628,58.7056,121140.0
2017-01-05 09:30:00,75.33,75.59,75.15,75.2,28939.0,58.496,58.6979,58.3562,58.395,28939.0
2017-01-05 09:35:00,75.25,75.38,75.23,75.31,10899.0,58.4338,58.5348,58.4183,58.4804,10899.0
2017-01-05 09:40:00,75.29,75.29,74.81,74.82,26260.0,58.4649,58.4649,58.0922,58.0999,26260.0
2017-01-05 09:45:00,74.8,74.92,74.71,74.71,17338.0,58.0844,58.1776,58.0145,58.0145,17338.0
2017-01-05 09:50:00,74.72,74.74,74.64,74.7,11331.0,58.0223,58.0378,57.9602,58.0068,11331.0
2017-01-05 09:55:00,74.69,74.71,74.47,74.47,20676.0,57.999,58.0145,57.8281,57.8281,20676.0
2017-01-05 10:00:00,74.45,74.79,74.43,74.76,30340.0,57.8126,58.0766,57.7971,58.0533,30340.0
2017-01-05 10:05:00,74.73,74.92,74.73,74.85,13353.0,58.03,58.1776,58.03,58.1232,13353.0
2017-01-05 10:10:00,74.84,74.85,74.65,74.69,11194.0,58.1155,58.1232,57.9679,57.999,11194.0
2017-01-05 10:15:00,74.7,74.72,74.64,74.69,14462.0,58.0068,58.0223,57.9602,57.999,14462.0
2017-01-05 10:20:00,74.67,74.67,74.58,74.61,17637.0,57.9835,57.9835,57.9136,57.9369,17637.0
2017-01-05 10:25:00,74.62,74.65,74.52,74.53,19805.0,57.9446,57.9679,57.867,57.8747,19805.0
2017-01-05 10:30:00,74.52,74.63,74.51,74.63,14247.0,57.867,57.9524,57.8592,57.9524,14247.0
2017-01-05 10:35:00,74.65,74.67,74.62,74.63,13729.0,57.9679,57.9835,57.9446,57.9524,13729.0
2017-01-05 10:40:00,74.64,74.71,74.59,74.71,13301.0,57.9602,58.0145,57.9213,58.0145,13301.0
2017-01-05 10:45:00,74.69,74.81,74.67,74.81,8499.0,57.999,58.0922,57.9835,58.0922,8499.0
2017-01-05 10:50:00,74.81,74.89,74.81,74.86,21567.0,58.0922,58.1543,58.0922,58.131,21567.0
2017-01-05 10:55:00,74.85,74.85,74.66,74.76,32881.0,58.1232,58.1232,57.9757,58.0533,32881.0
2017-01-05 11:00:00,74.74,74.79,74.62,74.64,12079.0,58.0378,58.0766,57.9446,57.9602,12079.0
2017-01-05 11:05:00,74.63,74.67,74.38,74.48,18345.0,57.9524,57.9835,57.7583,57.8359,18345.0
2017-01-05 11:10:00,74.47,74.69,74.47,74.62,13271.0,57.8281,57.999,57.8281,57.9446,13271.0
2017-01-05 11:15:00,74.61,74.64,74.54,74.63,17935.0,57.9369,57.9602,57.8825,57.9524,17935.0
2017-01-05 11:20:00,74.59,74.66,74.54,74.65,6938.0,57.9213,57.9757,57.8825,57.9679,6938.0
2017-01-05 11:25:00,74.67,74.68,74.54,74.57,14378.0,57.9835,57.9912,57.8825,57.9058,14378.0
2017-01-05 11:30:00,74.58,74.71,74.57,74.71,13130.0,57.9136,58.0145,57.9058,58.0145,13130.0
2017-01-05 11:35:00,74.7,74.75,74.62,74.67,13433.0,58.0068,58.0456,57.9446,57.9835,13433.0
2017-01-05 11:40:00,74.69,74.7,74.58,74.6,15644.0,57.999,58.0068,57.9136,57.9291,15644.0
2017-01-05 11:45:00,74.61,74.68,74.58,74.59,10507.0,57.9369,57.9912,57.9136,57.9213,10507.0
2017-01-05 11:50:00,74.59,74.61,74.54,74.56,6181.0,57.9213,57.9369,57.8825,57.898,6181.0
2017-01-05 11:55:00,74.59,74.62,74.51,74.55,7942.0,57.9213,57.9446,57.8592,57.8903,7942.0
2017-01-05 12:00:00,74.59,74.59,74.47,74.48,13273.0,57.9213,57.9213,57.8281,57.8359,13273.0
2017-01-05 12:05:00,74.47,74.48,74.41,74.42,16377.0,57.8281,57.8359,57.7816,57.7893,16377.0
2017-01-05 12:10:00,74.44,74.45,74.4,74.41,9561.0,57.8049,57.8126,57.7738,57.7816,9561.0
2017-01-05 12:15:00,74.41,74.48,74.41,74.48,5500.0,57.7816,57.8359,57.7816,57.8359,5500.0
2017-01-05 12:20:00,74.47,74.48,74.45,74.48,7109.0,57.8281,57.8359,57.8126,57.8359,7109.0
2017-01-05 12:25:00,74.48,74.5,74.4,74.4,15293.0,57.8359,57.8514,57.7738,57.7738,15293.0
2017-01-05 12:30:00,74.39,74.39,74.34,74.38,10675.0,57.766,57.766,57.7272,57.7583,10675.0
2017-01-05 12:35:00,74.41,74.46,74.39,74.46,8171.0,57.7816,57.8204,57.766,57.8204,8171.0
2017-01-05 12:40:00,74.48,74.48,74.31,74.32,11008.0,57.8359,57.8359,57.7039,57.7117,11008.0
2017-01-05 12:45:00,74.33,74.38,74.33,74.37,10272.0,57.7194,57.7583,57.7194,57.7505,10272.0
2017-01-05 12:50:00,74.38,74.38,74.34,74.36,8605.0,57.7583,57.7583,57.7272,57.7427,8605.0
2017-01-05 12:55:00,74.35,74.37,74.32,74.34,12079.0,57.735,57.7505,57.7117,57.7272,12079.0
2017-01-05 13:00:00,74.34,74.43,74.34,74.43,9986.0,57.7272,57.7971,57.7272,57.7971,9986.0
2017-01-05 13:05:00,74.44,74.45,74.36,74.4,8186.0,57.8049,57.8126,57.7427,57.7738,8186.0
2017-01-05 13:10:00,74.4,74.43,74.37,74.43,10185.0,57.7738,57.7971,57.7505,57.7971,10185.0
2017-01-05 13:15:00,74.42,74.42,74.37,74.4,8478.0,57.7893,57.7893,57.7505,57.7738,8478.0
2017-01-05 13:20:00,74.4,74.51,74.38,74.51,10279.0,57.7738,57.8592,57.7583,57.8592,10279.0
2017-01-05 13:25:00,74.52,74.52,74.47,74.47,8694.0,57.867,57.867,57.8281,57.8281,8694.0
2017-01-05 13:30:00,74.47,74.48,74.41,74.46,13253.0,57.8281,57.8359,57.7816,57.8204,13253.0
2017-01-05 13:35:00,74.47,74.52,74.46,74.48,11981.0,57.8281,57.867,57.8204,57.8359,11981.0
2017-01-05 13:40:00,74.49,74.52,74.46,74.46,9945.0,57.8437,57.867,57.8204,57.8204,9945.0
2017-01-05 13:45:00,74.47,74.58,74.46,74.57,13376.0,57.8281,57.9136,57.8204,57.9058,13376.0
2017-01-05 13:50:00,74.58,74.58,74.5,74.54,11006.0,57.9136,57.9136,57.8514,57.8825,11006.0
2017-01-05 13:55:00,74.54,74.54,74.49,74.5,15941.0,57.8825,57.8825,57.8437,57.8514,15941.0
2017-01-05 14:00:00,74.5,74.6,74.5,74.6,17401.0,57.8514,57.9291,57.8514,57.9291,17401.0
2017-01-05 14:05:00,74.6,74.6,74.51,74.54,14708.0,57.9291,57.9291,57.8592,57.8825,14708.0
2017-01-05 14:10:00,74.52,74.55,74.46,74.46,20976.0,57.867,57.8903,57.8204,57.8204,20976.0
2017-01-05 14:15:00,74.47,74.54,74.45,74.46,20464.0,57.8281,57.8825,57.8126,57.8204,20464.0
2017-01-05 14:20:00,74.48,74.51,74.47,74.48,11646.0,57.8359,57.8592,57.8281,57.8359,11646.0
2017-01-05 14:25:00,74.47,74.5,74.44,74.44,17064.0,57.8281,57.8514,57.8049,57.8049,17064.0
2017-01-05 14:30:00,74.44,74.45,74.37,74.37,23345.0,57.8049,57.8126,57.7505,57.7505,23345.0
2017-01-05 14:35:00,74.38,74.41,74.36,74.37,21710.0,57.7583,57.7816,57.7427,57.7505,21710.0
2017-01-05 14:40:00,74.37,74.4,74.32,74.35,13817.0,57.7505,57.7738,57.7117,57.735,13817.0
2017-01-05 14:45:00,74.36,74.39,74.35,74.36,11091.0,57.7427,57.766,57.735,57.7427,11091.0
2017-01-05 14:50:00,74.37,74.47,74.35,74.47,26282.0,57.7505,57.8281,57.735,57.8281,26282.0
2017-01-05 14:55:00,74.47,74.48,74.39,74.45,17570.0,57.8281,57.8359,57.766,57.8126,17570.0
2017-01-05 15:00:00,74.45,74.55,74.43,74.55,19564.0,57.8126,57.8903,57.7971,57.8903,19564.0
2017-01-05 15:05:00,74.55,74.57,74.51,74.56,45370.0,57.8903,57.9058,57.8592,57.898,45370.0
2017-01-05 15:10:00,74.56,74.61,74.53,74.57,34548.0,57.898,57.9369,57.8747,57.9058,34548.0
2017-01-05 15:15:00,74.57,74.61,74.56,74.56,21622.0,57.9058,57.9369,57.898,57.898,21622.0
2017-01-05 15:20:00,74.55,74.61,74.54,74.58,30248.0,57.8903,57.9369,57.8825,57.9136,30248.0
2017-01-05 15:25:00,74.57,74.6,74.52,74.53,23298.0,57.9058,57.9291,57.867,57.8747,23298.0
2017-01-05 15:30:00,74.54,74.55,74.49,74.49,26881.0,57.8825,57.8903,57.8437,57.8437,26881.0
2017-01-05 15:35:00,74.5,74.51,74.45,74.45,18527.0,57.8514,57.8592,57.8126,57.8126,18527.0
2017-01-05 15:40:00,74.45,74.49,74.43,74.43,28906.0,57.8126,57.8437,57.7971,57.7971,28906.0
2017-01-05 15:45:00,74.43,74.55,74.43,74.53,62924.0,57.7971,57.8903,57.7971,57.8747,62924.0
2017-01-05 15:50:00,74.53,74.54,74.47,74.51,72518.0,57.8747,57.8825,57.8281,57.8592,72518.0
2017-01-05 15:55:00,74.51,74.58,74.48,74.49,124683.0,57.8592,57.9136,57.8359,57.8437,124683.0
2017-01-06 09:30:00,74.59,74.71,74.37,74.57,26880.0,57.9213,58.0145,57.7505,57.9058,26880.0
2017-01-06 09:35:00,74.61,74.61,74.17,74.36,36481.0,57.9369,57.9369,57.5952,57.7427,36481.0
2017-01-06 09:40:00,74.34,74.44,74.25,74.44,14727.0,57.7272,57.8049,57.6573,57.8049,14727.0
2017-01-06 09:45:00,74.43,74.54,74.42,74.48,26803.0,57.7971,57.8825,57.7893,57.8359,26803.0
2017-01-06 09:50:00,74.49,74.58,74.45,74.5,17749.0,57.8437,57.9136,57.8126,57.8514,17749.0
2017-01-06 09:55:00,74.5,74.65,74.48,74.65,22362.0,57.8514,57.9679,57.8359,57.9679,22362.0
2017-01-06 10:00:00,74.67,74.75,74.59,74.74,19661.0,57.9835,58.0456,57.9213,58.0378,19661.0
2017-01-06 10:05:00,74.75,74.78,74.61,74.66,22301.0,58.0456,58.0689,57.9369,57.9757,22301.0
2017-01-06 10:10:00,74.65,74.67,74.35,74.37,22730.0,57.9679,57.9835,57.735,57.7505,22730.0
2017-01-06 10:15:00,74.35,74.42,74.31,74.36,18206.0,57.735,57.7893,57.7039,57.7427,18206.0
2017-01-06 10:20:00,74.36,74.55,74.36,74.55,20031.0,57.7427,57.8903,57.7427,57.8903,20031.0
2017-01-06 10:25:00,74.51,74.64,74.51,74.59,17135.0,57.8592,57.9602,57.8592,57.9213,17135.0
2017-01-06 10:30:00,74.61,74.63,74.53,74.62,38716.0,57.9369,57.9524,57.8747,57.9446,38716.0
2017-01-06 10:35:00,74.63,74.63,74.54,74.57,33353.0,57.9524,57.9524,57.8825,57.9058,33353.0
2017-01-06 10:40:00,74.57,74.6,74.55,74.58,63867.0,57.9058,57.9291,57.8903,57.9136,63867.0
2017-01-06 10:45:00,74.59,74.62,74.53,74.6,24329.0,57.9213,57.9446,57.8747,57.9291,24329.0
2017-01-06 10:50:00,74.59,74.6,74.47,74.54,19132.0,57.9213,57.9291,57.8281,57.8825,19132.0
2017-01-06 10:55:00,74.53,74.53,74.42,74.43,12809.0,57.8747,57.8747,57.7893,57.7971,12809.0
2017-01-06 11:00:00,74.45,74.47,74.42,74.44,21064.0,57.8126,57.8281,57.7893,57.8049,21064.0
2017-01-06 11:05:00,74.43,74.43,74.35,74.36,20918.0,57.7971,57.7971,57.735,57.7427,20918.0
2017-01-06 11:10:00,74.36,74.45,74.35,74.44,16464.0,57.7427,57.8126,57.735,57.8049,16464.0
2017-01-06 11:15:00,74.44,74.5,74.4,74.49,29849.0,57.8049,57.8514,57.7738,57.8437,29849.0
2017-01-06 11:20:00,74.51,74.62,74.5,74.6,11270.0,57.8592,57.9446,57.8514,57.9291,11270.0
2017-01-06 11:25:00,74.61,74.68,74.57,74.62,9283.0,57.9369,57.9912,57.9058,57.9446,9283.0
2017-01-06 11:30:00,74.62,74.63,74.56,74.6,15668.0,57.9446,57.9524,57.898,57.9291,15668.0
2017-01-06 11:35:00,74.61,74.62,74.49,74.54,15728.0,57.9369,57.9446,57.8437,57.8825,15728.0
2017-01-06 11:40:00,74.53,74.68,74.52,74.67,12067.0,57.8747,57.9912,57.867,57.9835,12067.0
2017-01-06 11:45:00,74.69,74.7,74.64,74.64,14791.0,57.999,58.0068,57.9602,57.9602,14791.0
2017-01-06 11:50:00,74.66,74.69,74.65,74.67,12484.0,57.9757,57.999,57.9679,57.9835,12484.0
2017-01-06 11:55:00,74.64,74.7,74.64,74.67,14743.0,57.9602,58.0068,57.9602,57.9835,14743.0
2017-01-06 12:00:00,74.66,74.66,74.62,74.63,7015.0,57.9757,57.9757,57.9446,57.9524,7015.0
2017-01-06 12:05:00,74.64,74.68,74.63,74.68,18118.0,57.9602,57.9912,57.9524,57.9912,18118.0
2017-01-06 12:10:00,74.69,74.74,74.68,74.73,14078.0,57.999,58.0378,57.9912,58.03,14078.0
2017-01-06 12:15:00,74.72,74.81,74.71,74.81,43914.0,58.0223,58.0922,58.0145,58.0922,43914.0
2017-01-06 12:20:00,74.8,74.82,74.77,74.81,11212.0,58.0844,58.0999,58.0611,58.0922,11212.0
2017-01-06 12:25:00,74.81,74.82,74.8,74.8,11164.0,58.0922,58.0999,58.0844,58.0844,11164.0
2017-01-06 12:30:00,74.8,74.85,74.79,74.85,17794.0,58.0844,58.1232,58.0766,58.1232,17794.0
2017-01-06 12:35:00,74.86,74.95,74.86,74.94,9587.0,58.131,58.2009,58.131,58.1931,9587.0
2017-01-06 12:40:00,74.95,74.99,74.92,74.98,21231.0,58.2009,58.2319,58.1776,58.2242,21231.0
2017-01-06 12:45:00,74.98,74.98,74.92,74.95,14444.0,58.2242,58.2242,58.1776,58.2009,14444.0
2017-01-06 12:50:00,74.96,75.01,74.95,74.97,15669.0,58.2086,58.2475,58.2009,58.2164,15669.0
2017-01-06 12:55:00,74.98,74.99,74.93,74.96,11987.0,58.2242,58.2319,58.1854,58.2086,11987.0
2017-01-06 13:00:00,74.96,75.1,74.95,75.1,48733.0,58.2086,58.3174,58.2009,58.3174,48733.0
2017-01-06 13:05:00,75.1,75.11,75.03,75.03,6192.0,58.3174,58.3251,58.263,58.263,6192.0
2017-01-06 13:10:00,75.02,75.02,74.91,74.91,8117.0,58.2552,58.2552,58.1698,58.1698,8117.0
2017-01-06 13:15:00,74.92,74.97,74.91,74.96,14368.0,58.1776,58.2164,58.1698,58.2086,14368.0
2017-01-06 13:20:00,74.96,75.0,74.96,74.97,5700.0,58.2086,58.2397,58.2086,58.2164,5700.0
2017-01-06 13:25:00,74.98,75.0,74.94,74.99,14209.0,58.2242,58.2397,58.1931,58.2319,14209.0
2017-01-06 13:30:00,74.98,75.0,74.95,74.96,14091.0,58.2242,58.2397,58.2009,58.2086,14091.0
2017-01-06 13:35:00,74.95,74.98,74.83,74.85,50302.0,58.2009,58.2242,58.1077,58.1232,50302.0
2017-01-06 13:40:00,74.85,74.87,74.83,74.87,6121.0,58.1232,58.1388,58.1077,58.1388,6121.0
2017-01-06 13:45:00,74.87,74.88,74.83,74.86,19662.0,58.1388,58.1465,58.1077,58.131,19662.0
2017-01-06 13:50:00,74.86,74.94,74.85,74.87,11368.0,58.131,58.1931,58.1232,58.1388,11368.0
2017-01-06 13:55:00,74.88,74.9,74.83,74.83,16305.0,58.1465,58.1621,58.1077,58.1077,16305.0
2017-01-06 14:00:00,74.82,74.82,74.79,74.8,7632.0,58.0999,58.0999,58.0766,58.0844,7632.0
2017-01-06 14:05:00,74.8,74.8,74.76,74.78,12473.0,58.0844,58.0844,58.0533,58.0689,12473.0
2017-01-06 14:10:00,74.77,74.82,74.76,74.77,11431.0,58.0611,58.0999,58.0533,58.0611,11431.0
2017-01-06 14:15:00,74.78,74.79,74.75,74.79,9926.0,58.0689,58.0766,58.0456,58.0766,9926.0
2017-01-06 14:20:00,74.79,74.81,74.74,74.74,44705.0,58.0766,58.0922,58.0378,58.0378,44705.0
2017-01-06 14:25:00,74.74,74.74,74.67,74.7,23904.0,58.0378,58.0378,57.9835,58.0068,23904.0
2017-01-06 14:30:00,74.7,74.8,74.7,74.75,20528.0,58.0068,58.0844,58.0068,58.0456,20528.0
2017-01-06 14:35:00,74.76,74.8,74.75,74.79,20634.0,58.0533,58.0844,58.0456,58.0766,20634.0
2017-01-06 14:40:00,74.79,74.79,74.74,74.77,17192.0,58.0766,58.0766,58.0378,58.0611,17192.0
2017-01-06 14:45:00,74.77,74.8,74.75,74.78,17195.0,58.0611,58.0844,58.0456,58.0689,17195.0
2017-01-06 14:50:00,74.77,74.85,74.76,74.83,11597.0,58.0611,58.1232,58.0533,58.1077,11597.0
2017-01-06 14:55:00,74.83,74.87,74.8,74.86,20744.0,58.1077,58.1388,58.0844,58.131,20744.0
2017-01-06 15:00:00,74.87,74.93,74.85,74.88,25472.0,58.1388,58.1854,58.1232,58.1465,25472.0
2017-01-06 15:05:00,74.88,74.91,74.87,74.89,17212.0,58.1465,58.1698,58.1388,58.1543,17212.0
2017-01-06 15:10:00,74.9,74.99,74.89,74.93,17109.0,58.1621,58.2319,58.1543,58.1854,17109.0
2017-01-06 15:15:00,74.92,74.97,74.88,74.97,16940.0,58.1776,58.2164,58.1465,58.2164,16940.0
2017-01-06 15:20:00,74.97,75.01,74.96,75.0,25661.0,58.2164,58.2475,58.2086,58.2397,25661.0
2017-01-06 15:25:00,75.0,75.01,74.97,74.98,30528.0,58.2397,58.2475,58.2164,58.2242,30528.0
2017-01-06 15:30:00,74.98,75.08,74.97,75.08,28674.0,58.2242,58.3018,58.2164,58.3018,28674.0
2017-01-06 15:35:00,75.08,75.13,75.03,75.11,39056.0,58.3018,58.3407,58.263,58.3251,39056.0
2017-01-06 15:40:00,75.12,75.12,75.09,75.1,45913.0,58.3329,58.3329,58.3096,58.3174,45913.0
2017-01-06 15:45:00,75.1,75.3,75.1,75.27,73103.0,58.3174,58.4727,58.3174,58.4494,73103.0
2017-01-06 15:50:00,75.27,75.41,75.22,75.41,109958.0,58.4494,58.5581,58.4105,58.5581,109958.0
2017-01-06 15:55:00,75.41,75.41,75.32,75.32,143627.0,58.5581,58.5581,58.4882,58.4882,143627.0
2017-01-09 09:30:00,75.03,75.39,75.03,75.26,48947.0,58.263,58.5426,58.263,58.4416,48947.0
2017-01-09 09:35:00,75.29,75.55,75.2,75.55,9783.0,58.4649,58.6668,58.395,58.6668,9783.0
2017-01-09 09:40:00,75.58,75.6,75.28,75.32,19151.0,58.6901,58.7056,58.4571,58.4882,19151.0
2017-01-09 09:45:00,75.34,75.4,75.25,75.3,26695.0,58.5037,58.5503,58.4338,58.4727,26695.0
2017-01-09 09:50:00,75.3,75.33,75.03,75.05,14423.0,58.4727,58.496,58.263,58.2785,14423.0
2017-01-09 09:55:00,75.04,75.04,74.89,74.95,9879.0,58.2708,58.2708,58.1543,58.2009,9879.0
2017-01-09 10:00:00,74.98,75.0,74.86,74.95,14220.0,58.2242,58.2397,58.131,58.2009,14220.0
2017-01-09 10:05:00,74.95,74.99,74.84,74.92,11113.0,58.2009,58.2319,58.1155,58.1776,11113.0
2017-01-09 10:10:00,74.96,74.99,74.83,74.87,10374.0,58.2086,58.2319,58.1077,58.1388,10374.0
2017-01-09 10:15:00,74.87,75.06,74.87,75.02,9683.0,58.1388,58.2863,58.1388,58.2552,9683.0
2017-01-09 10:20:00,75.04,75.28,75.02,75.26,20054.0,58.2708,58.4571,58.2552,58.4416,20054.0
2017-01-09 10:25:00,75.25,75.26,75.08,75.13,31481.0,58.4338,58.4416,58.3018,58.3407,31481.0
2017-01-09 10:30:00,75.13,75.15,75.06,75.06,6599.0,58.3407,58.3562,58.2863,58.2863,6599.0
2017-01-09 10:35:00,75.05,75.15,75.04,75.12,13535.0,58.2785,58.3562,58.2708,58.3329,13535.0
2017-01-09 10:40:00,75.11,75.13,75.08,75.09,9197.0,58.3251,58.3407,58.3018,58.3096,9197.0
2017-01-09 10:45:00,75.11,75.12,74.98,75.01,17890.0,58.3251,58.3329,58.2242,58.2475,17890.0
2017-01-09 10:50:00,75.01,75.01,74.97,75.0,27941.0,58.2475,58.2475,58.2164,58.2397,27941.0
2017-01-09 10:55:00,75.01,75.01,74.88,74.88,15176.0,58.2475,58.2475,58.1465,58.1465,15176.0
2017-01-09 11:00:00,74.89,74.96,74.89,74.92,13460.0,58.1543,58.2086,58.1543,58.1776,13460.0
2017-01-09 11:05:00,74.92,74.94,74.86,74.94,17514.0,58.1776,58.1931,58.131,58.1931,17514.0
2017-01-09 11:10:00,74.92,74.94,74.87,74.92,24043.0,58.1776,58.1931,58.1388,58.1776,24043.0
2017-01-09 11:15:00,74.92,74.98,74.92,74.97,24898.0,58.1776,58.2242,58.1776,58.2164,24898.0
2017-01-09 11:20:00,74.98,74.98,74.91,74.95,13297.0,58.2242,58.2242,58.1698,58.2009,13297.0
2017-01-09 11:25:00,74.95,74.96,74.93,74.96,9040.0,58.2009,58.2086,58.1854,58.2086,9040.0
2017-01-09 11:30:00,74.97,74.98,74.93,74.97,17277.0,58.2164,58.2242,58.1854,58.2164,17277.0
2017-01-09 11:35:00,74.96,74.98,74.93,74.93,14946.0,58.2086,58.2242,58.1854,58.1854,14946.0
2017-01-09 11:40:00,74.93,75.0,74.92,74.93,11757.0,58.1854,58.2397,58.1776,58.1854,11757.0
2017-01-09 11:45:00,74.95,75.07,74.94,75.06,20273.0,58.2009,58.2941,58.1931,58.2863,20273.0
2017-01-09 11:50:00,75.06,75.08,75.04,75.04,8265.0,58.2863,58.3018,58.2708,58.2708,8265.0
2017-01-09 11:55:00,75.03,75.03,74.98,74.99,6004.0,58.263,58.263,58.2242,58.2319,6004.0
2017-01-09 12:00:00,74.99,74.99,74.93,74.95,6724.0,58.2319,58.2319,58.1854,58.2009,6724.0
2017-01-09 12:05:00,74.95,75.06,74.93,75.04,26934.0,58.2009,58.2863,58.1854,58.2708,26934.0
2017-01-09 12:10:00,75.04,75.07,75.01,75.01,24676.0,58.2708,58.2941,58.2475,58.2475,24676.0
2017-01-09 12:15:00,75.02,75.02,74.89,74.9,6591.0,58.2552,58.2552,58.1543,58.1621,6591.0
2017-01-09 12:20:00,74.91,75.0,74.88,75.0,10977.0,58.1698,58.2397,58.1465,58.2397,10977.0
2017-01-09 12:25:00,75.0,75.07,74.98,74.98,20535.0,58.2397,58.2941,58.2242,58.2242,20535.0
2017-01-09 12:30:00,74.99,75.07,74.98,75.07,22704.0,58.2319,58.2941,58.2242,58.2941,22704.0
2017-01-09 12:35:00,75.07,75.13,75.02,75.04,24270.0,58.2941,58.3407,58.2552,58.2708,24270.0
2017-01-09 12:40:00,75.03,75.04,74.98,74.99,13120.0,58.263,58.2708,58.2242,58.2319,13120.0
2017-01-09 12:45:00,75.01,75.07,74.86,75.07,28188.0,58.2475,58.2941,58.131,58.2941,28188.0
2017-01-09 12:50:00,75.06,75.09,74.98,75.03,10760.0,58.2863,58.3096,58.2242,58.263,10760.0
2017-01-09 12:55:00,75.03,75.05,74.87,74.98,12440.0,58.263,58.2785,58.1388,58.2242,12440.0
2017-01-09 13:00:00,74.97,74.99,74.96,74.99,7002.0,58.2164,58.2319,58.2086,58.2319,7002.0
2017-01-09 13:05:00,74.98,75.04,74.98,74.99,14716.0,58.2242,58.2708,58.2242,58.2319,14716.0
2017-01-09 13:10:00,74.99,75.01,74.98,75.0,6866.0,58.2319,58.2475,58.2242,58.2397,6866.0
2017-01-09 13:15:00,75.0,75.05,74.99,75.05,7314.0,58.2397,58.2785,58.2319,58.2785,7314.0
2017-01-09 13:20:00,75.04,75.06,75.02,75.02,6782.0,58.2708,58.2863,58.2552,58.2552,6782.0
2017-01-09 13:25:00,75.03,75.04,74.96,75.0,7190.0,58.263,58.2708,58.2086,58.2397,7190.0
2017-01-09 13:30:00,74.99,74.99,74.94,74.94,8220.0,58.2319,58.2319,58.1931,58.1931,8220.0
2017-01-09 13:35:00,74.95,74.97,74.94,74.97,5309.0,58.2009,58.2164,58.1931,58.2164,5309.0
2017-01-09 13:40:00,74.97,74.98,74.93,74.95,11220.0,58.2164,58.2242,58.1854,58.2009,11220.0
2017-01-09 13:45:00,74.93,74.99,74.93,74.98,13491.0,58.1854,58.2319,58.1854,58.2242,13491.0
2017-01-09 13:50:00,74.98,75.03,74.98,75.03,15820.0,58.2242,58.263,58.2242,58.263,15820.0
2017-01-09 13:55:00,75.02,75.03,75.0,75.01,11529.0,58.2552,58.263,58.2397,58.2475,11529.0
2017-01-09 14:00:00,75.03,75.05,75.02,75.04,11959.0,58.263,58.2785,58.2552,58.2708,11959.0
2017-01-09 14:05:00,75.05,75.07,75.03,75.05,7567.0,58.2785,58.2941,58.263,58.2785,7567.0
2017-01-09 14:10:00,75.05,75.05,74.99,75.01,19857.0,58.2785,58.2785,58.2319,58.2475,19857.0
2017-01-09 14:15:00,75.02,75.02,74.99,75.0,13108.0,58.2552,58.2552,58.2319,58.2397,13108.0
2017-01-09 14:20:00,75.01,75.01,74.95,74.97,26256.0,58.2475,58.2475,58.2009,58.2164,26256.0
2017-01-09 14:25:00,74.99,75.0,74.9,74.94,13989.0,58.2319,58.2397,58.1621,58.1931,13989.0
2017-01-09 14:30:00,74.94,74.98,74.9,74.97,11316.0,58.1931,58.2242,58.1621,58.2164,11316.0
2017-01-09 14:35:00,74.98,75.0,74.96,74.99,8501.0,58.2242,58.2397,58.2086,58.2319,8501.0
2017-01-09 14:40:00,74.98,75.02,74.97,75.0,6104.0,58.2242,58.2552,58.2164,58.2397,6104.0
2017-01-09 14:45:00,75.01,75.13,75.01,75.13,14693.0,58.2475,58.3407,58.2475,58.3407,14693.0
2017-01-09 14:50:00,75.13,75.13,75.03,75.05,13728.0,58.3407,58.3407,58.263,58.2785,13728.0
2017-01-09 14:55:00,75.05,75.06,75.02,75.04,10227.0,58.2785,58.2863,58.2552,58.2708,10227.0
2017-01-09 15:00:00,75.04,75.06,75.02,75.06,14305.0,58.2708,58.2863,58.2552,58.2863,14305.0
2017-01-09 15:05:00,75.04,75.07,75.04,75.06,18284.0,58.2708,58.2941,58.2708,58.2863,18284.0
2017-01-09 15:10:00,75.06,75.11,75.04,75.07,17408.0,58.2863,58.3251,58.2708,58.2941,17408.0
2017-01-09 15:15:00,75.07,75.08,75.05,75.06,15916.0,58.2941,58.3018,58.2785,58.2863,15916.0
2017-01-09 15:20:00,75.05,75.06,75.02,75.02,11204.0,58.2785,58.2863,58.2552,58.2552,11204.0
2017-01-09 15:25:00,75.01,75.03,74.96,74.97,27698.0,58.2475,58.263,58.2086,58.2164,27698.0
2017-01-09 15:30:00,74.97,74.99,74.79,74.81,66274.0,58.2164,58.2319,58.0766,58.0922,66274.0
2017-01-09 15:35:00,74.81,74.86,74.8,74.83,34593.0,58.0922,58.131,58.0844,58.1077,34593.0
2017-01-09 15:40:00,74.83,74.87,74.81,74.82,38670.0,58.1077,58.1388,58.0922,58.0999,38670.0
2017-01-09 15:45:00,74.82,74.93,74.82,74.93,48246.0,58.0999,58.1854,58.0999,58.1854,48246.0
2017-01-09 15:50:00,74.93,74.99,74.93,74.95,49093.0,58.1854,58.2319,58.1854,58.2009,49093.0
2017-01-09 15:55:00,74.95,74.95,74.75,74.77,165300.0,58.2009,58.2009,58.0456,58.0611,165300.0
2017-01-10 09:30:00,74.58,75.26,74.58,75.16,57733.0,57.9136,58.4416,57.9136,58.364,57733.0
2017-01-10 09:35:00,75.08,75.25,75.02,75.13,30643.0,58.3018,58.4338,58.2552,58.3407,30643.0
2017-01-10 09:40:00,75.13,75.32,75.11,75.22,34067.0,58.3407,58.4882,58.3251,58.4105,34067.0
2017-01-10 09:45:00,75.19,75.19,74.88,74.97,24095.0,58.3872,58.3872,58.1465,58.2164,24095.0
2017-01-10 09:50:00,74.94,74.99,74.73,74.79,22643.0,58.1931,58.2319,58.03,58.0766,22643.0
2017-01-10 09:55:00,74.76,74.86,74.67,74.69,26981.0,58.0533,58.131,57.9835,57.999,26981.0
2017-01-10 10:00:00,74.68,74.71,74.58,74.66,23612.0,57.9912,58.0145,57.9136,57.9757,23612.0
2017-01-10 10:05:00,74.67,74.68,74.55,74.58,21516.0,57.9835,57.9912,57.8903,57.9136,21516.0
2017-01-10 10:10:00,74.56,74.64,74.52,74.64,25235.0,57.898,57.9602,57.867,57.9602,25235.0
2017-01-10 10:15:00,74.62,74.63,74.53,74.55,20596.0,57.9446,57.9524,57.8747,57.8903,20596.0
2017-01-10 10:20:00,74.56,74.65,74.53,74.54,15237.0,57.898,57.9679,57.8747,57.8825,15237.0
2017-01-10 10:25:00,74.56,74.67,74.52,74.59,27038.0,57.898,57.9835,57.867,57.9213,27038.0
2017-01-10 10:30:00,74.59,74.78,74.55,74.69,59090.0,57.9213,58.0689,57.8903,57.999,59090.0
2017-01-10 10:35:00,74.67,74.88,74.62,74.88,56384.0,57.9835,58.1465,57.9446,58.1465,56384.0
2017-01-10 10:40:00,74.9,75.09,74.9,75.05,44159.0,58.1621,58.3096,58.1621,58.2785,44159.0
2017-01-10 10:45:00,75.05,75.17,75.02,75.04,18480.0,58.2785,58.3717,58.2552,58.2708,18480.0
2017-01-10 10:50:00,75.03,75.05,74.84,74.86,20774.0,58.263,58.2785,58.1155,58.131,20774.0
2017-01-10 10:55:00,74.86,75.01,74.85,74.98,21177.0,58.131,58.2475,58.1232,58.2242,21177.0
2017-01-10 11:00:00,74.98,75.3,74.96,75.28,51965.0,58.2242,58.4727,58.2086,58.4571,51965.0
2017-01-10 11:05:00,75.29,75.36,75.27,75.33,31157.0,58.4649,58.5193,58.4494,58.496,31157.0
2017-01-10 11:10:00,75.31,75.32,75.18,75.26,21664.0,58.4804,58.4882,58.3795,58.4416,21664.0
2017-01-10 11:15:00,75.26,75.31,75.22,75.25,16043.0,58.4416,58.4804,58.4105,58.4338,16043.0
2017-01-10 11:20:00,75.24,75.25,75.18,75.2,17388.0,58.4261,58.4338,58.3795,58.395,17388.0
2017-01-10 11:25:00,75.19,75.35,75.17,75.35,21116.0,58.3872,58.5115,58.3717,58.5115,21116.0
2017-01-10 11:30:00,75.35,75.38,75.34,75.36,12905.0,58.5115,58.5348,58.5037,58.5193,12905.0
2017-01-10 11:35:00,75.37,75.37,75.26,75.27,14602.0,58.527,58.527,58.4416,58.4494,14602.0
2017-01-10 11:40:00,75.29,75.33,75.29,75.33,14475.0,58.4649,58.496,58.4649,58.496,14475.0
2017-01-10 11:45:00,75.32,75.35,75.3,75.35,14850.0,58.4882,58.5115,58.4727,58.5115,14850.0
2017-01-10 11:50:00,75.36,75.55,75.36,75.55,16954.0,58.5193,58.6668,58.5193,58.6668,16954.0
2017-01-10 11:55:00,75.53,75.54,75.46,75.48,29221.0,58.6513,58.659,58.5969,58.6124,29221.0
2017-01-10 12:00:00,75.48,75.52,75.44,75.49,17685.0,58.6124,58.6435,58.5814,58.6202,17685.0
2017-01-10 12:05:00,75.49,75.52,75.46,75.51,11630.0,58.6202,58.6435,58.5969,58.6357,11630.0
2017-01-10 12:10:00,75.53,75.72,75.53,75.7,36318.0,58.6513,58.7988,58.6513,58.7833,36318.0
2017-01-10 12:15:00,75.68,75.68,75.57,75.58,11986.0,58.7677,58.7677,58.6823,58.6901,11986.0
2017-01-10 12:20:00,75.58,75.6,75.55,75.55,6417.0,58.6901,58.7056,58.6668,58.6668,6417.0
2017-01-10 12:25:00,75.54,75.55,75.4,75.4,43968.0,58.659,58.6668,58.5503,58.5503,43968.0
2017-01-10 12:30:00,75.4,75.49,75.4,75.48,9028.0,58.5503,58.6202,58.5503,58.6124,9028.0
2017-01-10 12:35:00,75.5,75.52,75.42,75.44,13957.0,58.628,58.6435,58.5659,58.5814,13957.0
2017-01-10 12:40:00,75.44,75.53,75.44,75.52,9592.0,58.5814,58.6513,58.5814,58.6435,9592.0
2017-01-10 12:45:00,75.53,75.59,75.51,75.54,17316.0,58.6513,58.6979,58.6357,58.659,17316.0
2017-01-10 12:50:00,75.57,75.69,75.54,75.66,23959.0,58.6823,58.7755,58.659,58.7522,23959.0
2017-01-10 12:55:00,75.65,75.8,75.65,75.8,24782.0,58.7445,58.8609,58.7445,58.8609,24782.0
2017-01-10 13:00:00,75.77,75.83,75.75,75.76,15730.0,58.8376,58.8842,58.8221,58.8299,15730.0
2017-01-10 13:05:00,75.76,75.78,75.71,75.75,15358.0,58.8299,58.8454,58.791,58.8221,15358.0
2017-01-10 13:10:00,75.75,75.82,75.74,75.81,14174.0,58.8221,58.8765,58.8143,58.8687,14174.0
2017-01-10 13:15:00,75.79,75.88,75.78,75.88,20799.0,58.8532,58.9231,58.8454,58.9231,20799.0
2017-01-10 13:20:00,75.88,75.97,75.88,75.95,19548.0,58.9231,58.9929,58.9231,58.9774,19548.0
2017-01-10 13:25:00,75.95,75.95,75.74,75.82,16387.0,58.9774,58.9774,58.8143,58.8765,16387.0
2017-01-10 13:30:00,75.8,75.81,75.74,75.75,15258.0,58.8609,58.8687,58.8143,58.8221,15258.0
2017-01-10 13:35:00,75.74,75.77,75.74,75.76,15996.0,58.8143,58.8376,58.8143,58.8299,15996.0
2017-01-10 13:40:00,75.76,75.78,75.66,75.67,21071.0,58.8299,58.8454,58.7522,58.76,21071.0
2017-01-10 13:45:00,75.68,75.72,75.65,75.7,13066.0,58.7677,58.7988,58.7445,58.7833,13066.0
2017-01-10 13:50:00,75.71,75.71,75.58,75.58,14252.0,58.791,58.791,58.6901,58.6901,14252.0
2017-01-10 13:55:00,75.59,75.63,75.48,75.54,29806.0,58.6979,58.7289,58.6124,58.659,29806.0
2017-01-10 14:00:00,75.54,75.56,75.39,75.42,19374.0,58.659,58.6746,58.5426,58.5659,19374.0
2017-01-10 14:05:00,75.42,75.46,75.39,75.44,20476.0,58.5659,58.5969,58.5426,58.5814,20476.0
2017-01-10 14:10:00,75.42,75.44,75.3,75.31,19627.0,58.5659,58.5814,58.4727,58.4804,19627.0
2017-01-10 14:15:00,75.3,75.4,75.29,75.35,27600.0,58.4727,58.5503,58.4649,58.5115,27600.0
2017-01-10 14:20:00,75.35,75.36,75.23,75.23,23293.0,58.5115,58.5193,58.4183,58.4183,23293.0
2017-01-10 14:25:00,75.22,75.24,75.13,75.14,19460.0,58.4105,58.4261,58.3407,58.3484,19460.0
2017-01-10 14:30:00,75.14,75.21,75.14,75.2,22770.0,58.3484,58.4028,58.3484,58.395,22770.0
2017-01-10 14:35:00,75.19,75.29,75.18,75.24,16117.0,58.3872,58.4649,58.3795,58.4261,16117.0
2017-01-10 14:40:00,75.24,75.34,75.23,75.29,19508.0,58.4261,58.5037,58.4183,58.4649,19508.0
2017-01-10 14:45:00,75.28,75.3,75.25,75.28,18405.0,58.4571,58.4727,58.4338,58.4571,18405.0
2017-01-10 14:50:00,75.29,75.4,75.28,75.39,18674.0,58.4649,58.5503,58.4571,58.5426,18674.0
2017-01-10 14:55:00,75.39,75.39,75.24,75.25,17106.0,58.5426,58.5426,58.4261,58.4338,17106.0
2017-01-10 15:00:00,75.25,75.25,75.21,75.23,14647.0,58.4338,58.4338,58.4028,58.4183,14647.0
2017-01-10 15:05:00,75.23,75.33,75.22,75.29,18956.0,58.4183,58.496,58.4105,58.4649,18956.0
2017-01-10 15:10:00,75.3,75.33,75.29,75.33,16164.0,58.4727,58.496,58.4649,58.496,16164.0
2017-01-10 15:15:00,75.33,75.39,75.31,75.36,21432.0,58.496,58.5426,58.4804,58.5193,21432.0
2017-01-10 15:20:00,75.36,75.36,75.29,75.31,19966.0,58.5193,58.5193,58.4649,58.4804,19966.0
2017-01-10 15:25:00,75.31,75.42,75.31,75.39,28781.0,58.4804,58.5659,58.4804,58.5426,28781.0
2017-01-10 15:30:00,75.39,75.49,75.38,75.46,33764.0,58.5426,58.6202,58.5348,58.5969,33764.0
2017-01-10 15:35:00,75.46,75.49,75.45,75.47,42388.0,58.5969,58.6202,58.5891,58.6047,42388.0
2017-01-10 15:40:00,75.47,75.47,75.38,75.38,39078.0,58.6047,58.6047,58.5348,58.5348,39078.0
2017-01-10 15:45:00,75.38,75.38,75.31,75.35,50226.0,58.5348,58.5348,58.4804,58.5115,50226.0
2017-01-10 15:50:00,75.34,75.36,75.32,75.34,64329.0,58.5037,58.5193,58.4882,58.5037,64329.0
2017-01-10 15:55:00,75.34,75.35,75.21,75.23,125016.0,58.5037,58.5115,58.4028,58.4183,125016.0
2017-01-11 09:30:00,75.16,75.33,75.0,75.03,58066.0,58.364,58.496,58.2397,58.263,58066.0
2017-01-11 09:35:00,75.1,75.27,75.06,75.09,5468.0,58.3174,58.4494,58.2863,58.3096,5468.0
2017-01-11 09:40:00,75.02,75.24,74.97,75.22,12712.0,58.2552,58.4261,58.2164,58.4105,12712.0
2017-01-11 09:45:00,75.17,75.41,75.1,75.31,19547.0,58.3717,58.5581,58.3174,58.4804,19547.0
2017-01-11 09:50:00,75.23,75.35,75.19,75.33,10940.0,58.4183,58.5115,58.3872,58.496,10940.0
2017-01-11 09:55:00,75.35,75.44,75.31,75.44,14663.0,58.5115,58.5814,58.4804,58.5814,14663.0
2017-01-11 10:00:00,75.45,75.5,75.36,75.4,9417.0,58.5891,58.628,58.5193,58.5503,9417.0
2017-01-11 10:05:00,75.39,75.45,75.34,75.35,4644.0,58.5426,58.5891,58.5037,58.5115,4644.0
2017-01-11 10:10:00,75.33,75.44,75.32,75.44,12455.0,58.496,58.5814,58.4882,58.5814,12455.0
2017-01-11 10:15:00,75.46,75.47,75.24,75.29,14288.0,58.5969,58.6047,58.4261,58.4649,14288.0
2017-01-11 10:20:00,75.29,75.37,75.27,75.37,14488.0,58.4649,58.527,58.4494,58.527,14488.0
2017-01-11 10:25:00,75.36,75.54,75.36,75.54,14559.0,58.5193,58.659,58.5193,58.659,14559.0
2017-01-11 10:30:00,75.49,75.63,75.49,75.56,15756.0,58.6202,58.7289,58.6202,58.6746,15756.0
2017-01-11 10:35:00,75.55,75.62,75.51,75.61,9747.0,58.6668,58.7212,58.6357,58.7134,9747.0
2017-01-11 10:40:00,75.61,75.62,75.49,75.55,14818.0,58.7134,58.7212,58.6202,58.6668,14818.0
2017-01-11 10:45:00,75.55,75.62,75.53,75.57,21816.0,58.6668,58.7212,58.6513,58.6823,21816.0
2017-01-11 10:50:00,75.57,75.57,75.39,75.43,25883.0,58.6823,58.6823,58.5426,58.5736,25883.0
2017-01-11 10:55:00,75.46,75.46,75.24,75.3,27456.0,58.5969,58.5969,58.4261,58.4727,27456.0
2017-01-11 11:00:00,75.31,75.38,75.26,75.37,20720.0,58.4804,58.5348,58.4416,58.527,20720.0
2017-01-11 11:05:00,75.37,75.38,75.32,75.33,16842.0,58.527,58.5348,58.4882,58.496,16842.0
2017-01-11 11:10:00,75.32,75.38,75.3,75.38,11691.0,58.4882,58.5348,58.4727,58.5348,11691.0
2017-01-11 11:15:00,75.38,75.43,75.32,75.37,11791.0,58.5348,58.5736,58.4882,58.527,11791.0
2017-01-11 11:20:00,75.35,75.35,74.44,74.44,106166.0,58.5115,58.5115,57.8049,57.8049,106166.0
2017-01-11 11:25:00,74.44,74.49,74.08,74.14,39046.0,57.8049,57.8437,57.5253,57.5719,39046.0
2017-01-11 11:30:00,74.15,74.25,73.8,73.84,35074.0,57.5797,57.6573,57.3079,57.3389,35074.0
2017-01-11 11:35:00,73.8,73.82,73.08,73.14,98789.0,57.3079,57.3234,56.7488,56.7954,98789.0
2017-01-11 11:40:00,73.12,73.25,72.92,73.02,139070.0,56.7798,56.8808,56.6245,56.7022,139070.0
2017-01-11 11:45:00,73.08,73.55,73.08,73.1,48366.0,56.7488,57.1137,56.7488,56.7643,48366.0
2017-01-11 11:50:00,73.18,73.58,73.04,73.58,31960.0,56.8264,57.137,56.7177,57.137,31960.0
2017-01-11 11:55:00,73.59,73.67,73.35,73.53,34102.0,57.1448,57.2069,56.9584,57.0982,34102.0
2017-01-11 12:00:00,73.5,73.7,73.4,73.63,45515.0,57.0749,57.2302,56.9973,57.1759,45515.0
2017-01-11 12:05:00,73.63,73.64,73.54,73.57,20942.0,57.1759,57.1836,57.106,57.1293,20942.0
2017-01-11 12:10:00,73.58,73.83,73.58,73.67,45195.0,57.137,57.3312,57.137,57.2069,45195.0
2017-01-11 12:15:00,73.68,73.69,73.42,73.5,25186.0,57.2147,57.2225,57.0128,57.0749,25186.0
2017-01-11 12:20:00,73.49,73.54,73.34,73.38,16851.0,57.0671,57.106,56.9507,56.9817,16851.0
2017-01-11 12:25:00,73.37,73.5,73.25,73.3,61223.0,56.974,57.0749,56.8808,56.9196,61223.0
2017-01-11 12:30:00,73.29,73.47,73.27,73.33,28018.0,56.9118,57.0516,56.8963,56.9429,28018.0
2017-01-11 12:35:00,73.33,73.54,73.33,73.48,67259.0,56.9429,57.106,56.9429,57.0594,67259.0
2017-01-11 12:40:00,73.51,73.53,73.2,73.28,26474.0,57.0827,57.0982,56.842,56.9041,26474.0
2017-01-11 12:45:00,73.27,73.27,73.06,73.1,15572.0,56.8963,56.8963,56.7332,56.7643,15572.0
2017-01-11 12:50:00,73.08,73.25,73.08,73.16,20096.0,56.7488,56.8808,56.7488,56.8109,20096.0
2017-01-11 12:55:00,73.15,73.16,73.01,73.05,56975.0,56.8031,56.8109,56.6944,56.7255,56975.0
2017-01-11 13:00:00,73.06,73.38,73.05,73.27,72026.0,56.7332,56.9817,56.7255,56.8963,72026.0
2017-01-11 13:05:00,73.26,73.32,73.24,73.27,16783.0,56.8885,56.9351,56.873,56.8963,16783.0
2017-01-11 13:10:00,73.26,73.27,73.07,73.1,38346.0,56.8885,56.8963,56.741,56.7643,38346.0
2017-01-11 13:15:00,73.1,73.11,72.95,73.09,21015.0,56.7643,56.7721,56.6478,56.7565,21015.0
2017-01-11 13:20:00,73.11,73.13,73.0,73.03,10561.0,56.7721,56.7876,56.6867,56.7099,10561.0
2017-01-11 13:25:00,73.0,73.0,72.85,72.88,17196.0,56.6867,56.6867,56.5702,56.5935,17196.0
2017-01-11 13:30:00,72.86,72.97,72.85,72.95,15475.0,56.5779,56.6634,56.5702,56.6478,15475.0
2017-01-11 13:35:00,72.94,73.17,72.92,73.17,23274.0,56.6401,56.8187,56.6245,56.8187,23274.0
2017-01-11 13:40:00,73.15,73.22,73.06,73.14,27338.0,56.8031,56.8575,56.7332,56.7954,27338.0
2017-01-11 13:45:00,73.16,73.16,73.03,73.06,15787.0,56.8109,56.8109,56.7099,56.7332,15787.0
2017-01-11 13:50:00,73.08,73.12,73.01,73.02,57366.0,56.7488,56.7798,56.6944,56.7022,57366.0
2017-01-11 13:55:00,73.02,73.05,72.93,73.03,50423.0,56.7022,56.7255,56.6323,56.7099,50423.0
2017-01-11 14:00:00,73.02,73.11,72.96,73.03,40148.0,56.7022,56.7721,56.6556,56.7099,40148.0
2017-01-11 14:05:00,73.02,73.07,72.96,72.96,26077.0,56.7022,56.741,56.6556,56.6556,26077.0
2017-01-11 14:10:00,72.95,73.05,72.95,73.0,40927.0,56.6478,56.7255,56.6478,56.6867,40927.0
2017-01-11 14:15:00,73.0,73.06,72.93,72.95,126360.0,56.6867,56.7332,56.6323,56.6478,126360.0
2017-01-11 14:20:00,72.96,73.08,72.96,73.06,37372.0,56.6556,56.7488,56.6556,56.7332,37372.0
2017-01-11 14:25:00,73.08,73.32,73.08,73.25,50656.0,56.7488,56.9351,56.7488,56.8808,50656.0
2017-01-11 14:30:00,73.23,73.56,73.23,73.54,22924.0,56.8653,57.1215,56.8653,57.106,22924.0
2017-01-11 14:35:00,73.55,73.59,73.46,73.55,42661.0,57.1137,57.1448,57.0439,57.1137,42661.0
2017-01-11 14:40:00,73.55,73.59,73.52,73.59,43838.0,57.1137,57.1448,57.0904,57.1448,43838.0
2017-01-11 14:45:00,73.57,73.63,73.54,73.6,26377.0,57.1293,57.1759,57.106,57.1526,26377.0
2017-01-11 14:50:00,73.62,73.64,73.59,73.62,7262.0,57.1681,57.1836,57.1448,57.1681,7262.0
2017-01-11 14:55:00,73.63,73.69,73.61,73.67,9407.0,57.1759,57.2225,57.1603,57.2069,9407.0
2017-01-11 15:00:00,73.67,73.76,73.63,73.76,10636.0,57.2069,57.2768,57.1759,57.2768,10636.0
2017-01-11 15:05:00,73.76,73.78,73.74,73.77,10383.0,57.2768,57.2923,57.2613,57.2846,10383.0
2017-01-11 15:10:00,73.76,73.87,73.75,73.87,23311.0,57.2768,57.3622,57.269,57.3622,23311.0
2017-01-11 15:15:00,73.87,73.93,73.86,73.91,18363.0,57.3622,57.4088,57.3545,57.3933,18363.0
2017-01-11 15:20:00,73.91,73.91,73.8,73.82,15647.0,57.3933,57.3933,57.3079,57.3234,15647.0
2017-01-11 15:25:00,73.82,73.83,73.74,73.77,20892.0,57.3234,57.3312,57.2613,57.2846,20892.0
2017-01-11 15:30:00,73.76,73.77,73.69,73.75,22779.0,57.2768,57.2846,57.2225,57.269,22779.0
2017-01-11 15:35:00,73.76,73.77,73.67,73.71,21294.0,57.2768,57.2846,57.2069,57.238,21294.0
2017-01-11 15:40:00,73.7,73.71,73.65,73.69,25438.0,57.2302,57.238,57.1914,57.2225,25438.0
2017-01-11 15:45:00,73.69,73.74,73.68,73.72,24807.0,57.2225,57.2613,57.2147,57.2458,24807.0
2017-01-11 15:50:00,73.71,73.74,73.67,73.67,40099.0,57.238,57.2613,57.2069,57.2069,40099.0
2017-01-11 15:55:00,73.68,73.78,73.66,73.72,73182.0,57.2147,57.2923,57.1992,57.2458,73182.0
2017-01-12 09:30:00,73.41,73.9,73.38,73.84,25625.0,57.005,57.3855,56.9817,57.3389,25625.0
2017-01-12 09:35:00,73.76,73.8,73.5,73.6,17790.0,57.2768,57.3079,57.0749,57.1526,17790.0
2017-01-12 09:40:00,73.51,73.62,73.4,73.56,15443.0,57.0827,57.1681,56.9973,57.1215,15443.0
2017-01-12 09:45:00,73.57,73.7,73.55,73.64,11747.0,57.1293,57.2302,57.1137,57.1836,11747.0
2017-01-12 09:50:00,73.68,73.78,73.59,73.69,12649.0,57.2147,57.2923,57.1448,57.2225,12649.0
2017-01-12 09:55:00,73.69,73.74,73.55,73.73,8811.0,57.2225,57.2613,57.1137,57.2535,8811.0
2017-01-12 10:00:00,73.73,73.88,73.69,73.88,15898.0,57.2535,57.37,57.2225,57.37,15898.0
2017-01-12 10:05:00,73.85,73.86,73.64,73.65,18170.0,57.3467,57.3545,57.1836,57.1914,18170.0
2017-01-12 10:10:00,73.64,73.77,73.53,73.54,13834.0,57.1836,57.2846,57.0982,57.106,13834.0
2017-01-12 10:15:00,73.53,73.57,73.38,73.38,10300.0,57.0982,57.1293,56.9817,56.9817,10300.0
2017-01-12 10:20:00,73.39,73.51,73.38,73.44,10686.0,56.9895,57.0827,56.9817,57.0283,10686.0
2017-01-12 10:25:00,73.43,73.46,73.33,73.35,15455.0,57.0206,57.0439,56.9429,56.9584,15455.0
2017-01-12 10:30:00,73.35,73.45,73.33,73.39,30865.0,56.9584,57.0361,56.9429,56.9895,30865.0
2017-01-12 10:35:00,73.41,73.48,73.29,73.42,28173.0,57.005,57.0594,56.9118,57.0128,28173.0
2017-01-12 10:40:00,73.42,73.61,73.42,73.51,24737.0,57.0128,57.1603,57.0128,57.0827,24737.0
2017-01-12 10:45:00,73.48,73.59,73.48,73.58,10677.0,57.0594,57.1448,57.0594,57.137,10677.0
2017-01-12 10:50:00,73.58,73.67,73.45,73.5,25253.0,57.137,57.2069,57.0361,57.0749,25253.0
2017-01-12 10:55:00,73.5,73.54,73.33,73.47,25944.0,57.0749,57.106,56.9429,57.0516,25944.0
2017-01-12 11:00:00,73.46,73.65,73.44,73.58,43290.0,57.0439,57.1914,57.0283,57.137,43290.0
2017-01-12 11:05:00,73.57,73.65,73.51,73.62,22170.0,57.1293,57.1914,57.0827,57.1681,22170.0
2017-01-12 11:10:00,73.62,73.76,73.62,73.75,18131.0,57.1681,57.2768,57.1681,57.269,18131.0
2017-01-12 11:15:00,73.75,73.87,73.72,73.75,22662.0,57.269,57.3622,57.2458,57.269,22662.0
2017-01-12 11:20:00,73.75,73.83,73.71,73.79,17662.0,57.269,57.3312,57.238,57.3001,17662.0
2017-01-12 11:25:00,73.79,73.8,73.7,73.73,27615.0,57.3001,57.3079,57.2302,57.2535,27615.0
2017-01-12 11:30:00,73.74,73.81,73.68,73.75,45273.0,57.2613,57.3156,57.2147,57.269,45273.0
2017-01-12 11:35:00,73.73,73.73,73.59,73.65,33255.0,57.2535,57.2535,57.1448,57.1914,33255.0
2017-01-12 11:40:00,73.67,73.74,73.62,73.74,23260.0,57.2069,57.2613,57.1681,57.2613,23260.0
2017-01-12 11:45:00,73.75,73.81,73.55,73.56,22663.0,57.269,57.3156,57.1137,57.1215,22663.0
2017-01-12 11:50:00,73.6,73.65,73.56,73.58,18920.0,57.1526,57.1914,57.1215,57.137,18920.0
2017-01-12 11:55:00,73.58,73.6,73.48,73.56,38548.0,57.137,57.1526,57.0594,57.1215,38548.0
2017-01-12 12:00:00,73.56,73.78,73.5,73.66,106251.0,57.1215,57.2923,57.0749,57.1992,106251.0
2017-01-12 12:05:00,73.66,73.85,73.66,73.83,6500.0,57.1992,57.3467,57.1992,57.3312,6500.0
2017-01-12 12:10:00,73.84,73.87,73.75,73.77,14508.0,57.3389,57.3622,57.269,57.2846,14508.0
2017-01-12 12:15:00,73.8,73.86,73.8,73.85,18122.0,57.3079,57.3545,57.3079,57.3467,18122.0
2017-01-12 12:20:00,73.83,73.85,73.72,73.8,12856.0,57.3312,57.3467,57.2458,57.3079,12856.0
2017-01-12 12:25:00,73.79,73.84,73.77,73.83,6700.0,57.3001,57.3389,57.2846,57.3312,6700.0
2017-01-12 12:30:00,73.82,73.94,73.79,73.91,18320.0,57.3234,57.4166,57.3001,57.3933,18320.0
2017-01-12 12:35:00,73.91,74.03,73.91,74.0,6748.0,57.3933,57.4865,57.3933,57.4632,6748.0
2017-01-12 12:40:00,74.01,74.07,73.99,74.0,9559.0,57.4709,57.5175,57.4554,57.4632,9559.0
2017-01-12 12:45:00,73.99,74.02,73.94,73.95,6846.0,57.4554,57.4787,57.4166,57.4244,6846.0
2017-01-12 12:50:00,73.96,73.98,73.92,73.96,8712.0,57.4321,57.4476,57.4011,57.4321,8712.0
2017-01-12 12:55:00,73.93,74.0,73.89,74.0,9747.0,57.4088,57.4632,57.3778,57.4632,9747.0
2017-01-12 13:00:00,74.0,74.1,73.99,74.09,11574.0,57.4632,57.5408,57.4554,57.5331,11574.0
2017-01-12 13:05:00,74.09,74.1,73.99,74.1,9753.0,57.5331,57.5408,57.4554,57.5408,9753.0
2017-01-12 13:10:00,74.11,74.16,74.1,74.12,11223.0,57.5486,57.5874,57.5408,57.5564,11223.0
2017-01-12 13:15:00,74.12,74.21,74.11,74.17,10667.0,57.5564,57.6263,57.5486,57.5952,10667.0
2017-01-12 13:20:00,74.17,74.18,74.07,74.09,7657.0,57.5952,57.603,57.5175,57.5331,7657.0
2017-01-12 13:25:00,74.1,74.13,74.05,74.1,9221.0,57.5408,57.5641,57.502,57.5408,9221.0
2017-01-12 13:30:00,74.11,74.12,74.06,74.1,6000.0,57.5486,57.5564,57.5098,57.5408,6000.0
2017-01-12 13:35:00,74.1,74.14,74.08,74.1,20704.0,57.5408,57.5719,57.5253,57.5408,20704.0
2017-01-12 13:40:00,74.1,74.11,73.99,74.0,19571.0,57.5408,57.5486,57.4554,57.4632,19571.0
2017-01-12 13:45:00,74.01,74.12,74.01,74.04,14536.0,57.4709,57.5564,57.4709,57.4942,14536.0
2017-01-12 13:50:00,74.04,74.09,74.03,74.04,11139.0,57.4942,57.5331,57.4865,57.4942,11139.0
2017-01-12 13:55:00,74.04,74.07,74.03,74.06,8741.0,57.4942,57.5175,57.4865,57.5098,8741.0
2017-01-12 14:00:00,74.06,74.15,74.06,74.15,10177.0,57.5098,57.5797,57.5098,57.5797,10177.0
2017-01-12 14:05:00,74.16,74.17,74.1,74.16,9835.0,57.5874,57.5952,57.5408,57.5874,9835.0
2017-01-12 14:10:00,74.16,74.18,74.13,74.14,9170.0,57.5874,57.603,57.5641,57.5719,9170.0
2017-01-12 14:15:00,74.15,74.18,74.1,74.1,15167.0,57.5797,57.603,57.5408,57.5408,15167.0
2017-01-12 14:20:00,74.11,74.13,74.03,74.05,14680.0,57.5486,57.5641,57.4865,57.502,14680.0
2017-01-12 14:25:00,74.07,74.13,74.06,74.1,12593.0,57.5175,57.5641,57.5098,57.5408,12593.0
2017-01-12 14:30:00,74.09,74.2,74.08,74.19,17478.0,57.5331,57.6185,57.5253,57.6107,17478.0
2017-01-12 14:35:00,74.18,74.22,74.13,74.17,8850.0,57.603,57.634,57.5641,57.5952,8850.0
2017-01-12 14:40:00,74.17,74.18,74.13,74.17,10520.0,57.5952,57.603,57.5641,57.5952,10520.0
2017-01-12 14:45:00,74.17,74.19,74.15,74.18,13907.0,57.5952,57.6107,57.5797,57.603,13907.0
2017-01-12 14:50:00,74.18,74.22,74.17,74.2,14179.0,57.603,57.634,57.5952,57.6185,14179.0
2017-01-12 14:55:00,74.2,74.26,74.19,74.22,13227.0,57.6185,57.6651,57.6107,57.634,13227.0
2017-01-12 15:00:00,74.23,74.24,74.16,74.17,10976.0,57.6418,57.6495,57.5874,57.5952,10976.0
2017-01-12 15:05:00,74.17,74.2,74.13,74.15,11867.0,57.5952,57.6185,57.5641,57.5797,11867.0
2017-01-12 15:10:00,74.14,74.15,74.1,74.11,13885.0,57.5719,57.5797,57.5408,57.5486,13885.0
2017-01-12 15:15:00,74.1,74.17,74.09,74.09,17439.0,57.5408,57.5952,57.5331,57.5331,17439.0
2017-01-12 15:20:00,74.1,74.14,74.1,74.11,13801.0,57.5408,57.5719,57.5408,57.5486,13801.0
2017-01-12 15:25:00,74.12,74.13,74.06,74.07,18707.0,57.5564,57.5641,57.5098,57.5175,18707.0
2017-01-12 15:30:00,74.07,74.13,74.07,74.11,21726.0,57.5175,57.5641,57.5175,57.5486,21726.0
2017-01-12 15:35:00,74.1,74.15,74.09,74.15,33321.0,57.5408,57.5797,57.5331,57.5797,33321.0
2017-01-12 15:40:00,74.16,74.17,74.06,74.08,28707.0,57.5874,57.5952,57.5098,57.5253,28707.0
2017-01-12 15:45:00,74.08,74.21,74.07,74.21,52445.0,57.5253,57.6263,57.5175,57.6263,52445.0
2017-01-12 15:50:00,74.2,74.21,74.17,74.21,51739.0,57.6185,57.6263,57.5952,57.6263,51739.0
2017-01-12 15:55:00,74.2,74.27,74.17,74.17,75911.0,57.6185,57.6728,57.5952,57.5952,75911.0
2017-01-13 09:30:00,74.48,74.72,74.34,74.65,44365.0,57.8359,58.0223,57.7272,57.9679,44365.0
2017-01-13 09:35:00,74.69,74.73,74.26,74.27,19092.0,57.999,58.03,57.6651,57.6728,19092.0
2017-01-13 09:40:00,74.32,74.52,74.3,74.52,11028.0,57.7117,57.867,57.6961,57.867,11028.0
2017-01-13 09:45:00,74.57,74.83,74.53,74.69,14038.0,57.9058,58.1077,57.8747,57.999,14038.0
2017-01-13 09:50:00,74.68,74.7,74.56,74.62,5000.0,57.9912,58.0068,57.898,57.9446,5000.0
2017-01-13 09:55:00,74.62,74.7,74.53,74.68,11694.0,57.9446,58.0068,57.8747,57.9912,11694.0
2017-01-13 10:00:00,74.65,74.66,74.53,74.56,8713.0,57.9679,57.9757,57.8747,57.898,8713.0
2017-01-13 10:05:00,74.56,74.76,74.55,74.74,14567.0,57.898,58.0533,57.8903,58.0378,14567.0
2017-01-13 10:10:00,74.76,74.87,74.76,74.79,19116.0,58.0533,58.1388,58.0533,58.0766,19116.0
2017-01-13 10:15:00,74.8,74.95,74.8,74.87,10590.0,58.0844,58.2009,58.0844,58.1388,10590.0
2017-01-13 10:20:00,74.9,74.98,74.86,74.93,8753.0,58.1621,58.2242,58.131,58.1854,8753.0
2017-01-13 10:25:00,74.96,74.98,74.9,74.96,13975.0,58.2086,58.2242,58.1621,58.2086,13975.0
2017-01-13 10:30:00,74.98,75.03,74.91,74.91,10323.0,58.2242,58.263,58.1698,58.1698,10323.0
2017-01-13 10:35:00,74.93,74.93,74.84,74.9,9859.0,58.1854,58.1854,58.1155,58.1621,9859.0
2017-01-13 10:40:00,74.91,74.91,74.84,74.89,6928.0,58.1698,58.1698,58.1155,58.1543,6928.0
2017-01-13 10:45:00,74.88,74.92,74.86,74.9,7021.0,58.1465,58.1776,58.131,58.1621,7021.0
2017-01-13 10:50:00,74.89,74.89,74.8,74.81,7554.0,58.1543,58.1543,58.0844,58.0922,7554.0
2017-01-13 10:55:00,74.82,74.96,74.79,74.96,12517.0,58.0999,58.2086,58.0766,58.2086,12517.0
2017-01-13 11:00:00,74.95,74.96,74.88,74.9,10882.0,58.2009,58.2086,58.1465,58.1621,10882.0
2017-01-13 11:05:00,74.9,74.99,74.89,74.97,6380.0,58.1621,58.2319,58.1543,58.2164,6380.0
2017-01-13 11:10:00,74.98,75.02,74.92,74.98,9248.0,58.2242,58.2552,58.1776,58.2242,9248.0
2017-01-13 11:15:00,74.96,75.0,74.86,74.86,9347.0,58.2086,58.2397,58.131,58.131,9347.0
2017-01-13 11:20:00,74.87,74.87,74.79,74.83,7037.0,58.1388,58.1388,58.0766,58.1077,7037.0
2017-01-13 11:25:00,74.84,74.94,74.83,74.87,10282.0,58.1155,58.1931,58.1077,58.1388,10282.0
2017-01-13 11:30:00,74.89,74.9,74.79,74.88,12949.0,58.1543,58.1621,58.0766,58.1465,12949.0
2017-01-13 11:35:00,74.89,74.91,74.82,74.9,12943.0,58.1543,58.1698,58.0999,58.1621,12943.0
2017-01-13 11:40:00,74.88,74.92,74.83,74.91,11802.0,58.1465,58.1776,58.1077,58.1698,11802.0
2017-01-13 11:45:00,74.9,74.99,74.9,74.97,5400.0,58.1621,58.2319,58.1621,58.2164,5400.0
2017-01-13 11:50:00,74.95,74.96,74.88,74.93,11898.0,58.2009,58.2086,58.1465,58.1854,11898.0
2017-01-13 11:55:00,74.94,75.01,74.94,75.0,6718.0,58.1931,58.2475,58.1931,58.2397,6718.0
2017-01-13 12:00:00,74.99,75.08,74.94,75.0,19578.0,58.2319,58.3018,58.1931,58.2397,19578.0
2017-01-13 12:05:00,75.01,75.05,74.99,75.02,13619.0,58.2475,58.2785,58.2319,58.2552,13619.0
2017-01-13 12:10:00,75.03,75.04,74.85,74.88,19269.0,58.263,58.2708,58.1232,58.1465,19269.0
2017-01-13 12:15:00,74.89,74.92,74.8,74.85,15573.0,58.1543,58.1776,58.0844,58.1232,15573.0
2017-01-13 12:20:00,74.84,74.89,74.79,74.84,11929.0,58.1155,58.1543,58.0766,58.1155,11929.0
2017-01-13 12:25:00,74.86,74.93,74.83,74.86,13856.0,58.131,58.1854,58.1077,58.131,13856.0
2017-01-13 12:30:00,74.86,74.88,74.82,74.82,7948.0,58.131,58.1465,58.0999,58.0999,7948.0
2017-01-13 12:35:00,74.82,74.89,74.82,74.85,7182.0,58.0999,58.1543,58.0999,58.1232,7182.0
2017-01-13 12:40:00,74.85,74.91,74.84,74.89,6821.0,58.1232,58.1698,58.1155,58.1543,6821.0
2017-01-13 12:45:00,74.9,74.97,74.9,74.92,6757.0,58.1621,58.2164,58.1621,58.1776,6757.0
2017-01-13 12:50:00,74.92,75.02,74.91,74.99,8775.0,58.1776,58.2552,58.1698,58.2319,8775.0
2017-01-13 12:55:00,75.0,75.01,74.98,74.98,8229.0,58.2397,58.2475,58.2242,58.2242,8229.0
2017-01-13 13:00:00,74.98,74.99,74.89,74.89,8273.0,58.2242,58.2319,58.1543,58.1543,8273.0
2017-01-13 13:05:00,74.9,74.92,74.87,74.88,6668.0,58.1621,58.1776,58.1388,58.1465,6668.0
2017-01-13 13:10:00,74.87,74.95,74.86,74.91,5093.0,58.1388,58.2009,58.131,58.1698,5093.0
2017-01-13 13:15:00,74.89,74.94,74.87,74.89,6659.0,58.1543,58.1931,58.1388,58.1543,6659.0
2017-01-13 13:20:00,74.89,74.91,74.86,74.88,8333.0,58.1543,58.1698,58.131,58.1465,8333.0
2017-01-13 13:25:00,74.86,74.98,74.86,74.98,8313.0,58.131,58.2242,58.131,58.2242,8313.0
2017-01-13 13:30:00,74.96,74.98,74.95,74.98,5450.0,58.2086,58.2242,58.2009,58.2242,5450.0
2017-01-13 13:35:00,74.99,74.99,74.93,74.93,10923.0,58.2319,58.2319,58.1854,58.1854,10923.0
2017-01-13 13:40:00,74.93,74.98,74.91,74.98,4403.0,58.1854,58.2242,58.1698,58.2242,4403.0
2017-01-13 13:45:00,74.98,74.99,74.94,74.96,11688.0,58.2242,58.2319,58.1931,58.2086,11688.0
2017-01-13 13:50:00,74.95,74.99,74.92,74.93,11424.0,58.2009,58.2319,58.1776,58.1854,11424.0
2017-01-13 13:55:00,74.93,74.95,74.89,74.89,8458.0,58.1854,58.2009,58.1543,58.1543,8458.0
2017-01-13 14:00:00,74.88,74.95,74.83,74.92,29254.0,58.1465,58.2009,58.1077,58.1776,29254.0
2017-01-13 14:05:00,74.93,74.99,74.92,74.94,16825.0,58.1854,58.2319,58.1776,58.1931,16825.0
2017-01-13 14:10:00,74.94,74.95,74.88,74.93,23845.0,58.1931,58.2009,58.1465,58.1854,23845.0
2017-01-13 14:15:00,74.93,74.98,74.89,74.95,15436.0,58.1854,58.2242,58.1543,58.2009,15436.0
2017-01-13 14:20:00,74.96,74.99,74.91,74.95,7300.0,58.2086,58.2319,58.1698,58.2009,7300.0
2017-01-13 14:25:00,74.95,74.97,74.88,74.91,15082.0,58.2009,58.2164,58.1465,58.1698,15082.0
2017-01-13 14:30:00,74.89,74.9,74.83,74.86,10153.0,58.1543,58.1621,58.1077,58.131,10153.0
2017-01-13 14:35:00,74.88,74.93,74.87,74.91,11730.0,58.1465,58.1854,58.1388,58.1698,11730.0
2017-01-13 14:40:00,74.91,74.98,74.9,74.96,29247.0,58.1698,58.2242,58.1621,58.2086,29247.0
2017-01-13 14:45:00,74.97,74.99,74.94,74.99,21940.0,58.2164,58.2319,58.1931,58.2319,21940.0
2017-01-13 14:50:00,74.99,75.05,74.97,75.0,19129.0,58.2319,58.2785,58.2164,58.2397,19129.0
2017-01-13 14:55:00,74.99,75.09,74.99,75.06,16690.0,58.2319,58.3096,58.2319,58.2863,16690.0
2017-01-13 15:00:00,75.06,75.08,75.05,75.06,23193.0,58.2863,58.3018,58.2785,58.2863,23193.0
2017-01-13 15:05:00,75.06,75.07,75.04,75.05,18892.0,58.2863,58.2941,58.2708,58.2785,18892.0
2017-01-13 15:10:00,75.05,75.07,75.0,75.01,19324.0,58.2785,58.2941,58.2397,58.2475,19324.0
2017-01-13 15:15:00,75.01,75.02,74.98,75.0,12755.0,58.2475,58.2552,58.2242,58.2397,12755.0
2017-01-13 15:20:00,75.0,75.01,74.95,74.98,16651.0,58.2397,58.2475,58.2009,58.2242,16651.0
2017-01-13 15:25:00,74.99,75.07,74.99,74.99,18862.0,58.2319,58.2941,58.2319,58.2319,18862.0
2017-01-13 15:30:00,74.99,75.04,74.98,75.03,17173.0,58.2319,58.2708,58.2242,58.263,17173.0
2017-01-13 15:35:00,75.02,75.08,74.99,75.05,24856.0,58.2552,58.3018,58.2319,58.2785,24856.0
2017-01-13 15:40:00,75.06,75.12,75.04,75.12,27409.0,58.2863,58.3329,58.2708,58.3329,27409.0
2017-01-13 15:45:00,75.12,75.14,75.06,75.08,31532.0,58.3329,58.3484,58.2863,58.3018,31532.0
2017-01-13 15:50:00,75.07,75.1,75.05,75.06,20801.0,58.2941,58.3174,58.2785,58.2863,20801.0
2017-01-13 15:55:00,75.07,75.07,74.99,74.99,56930.0,58.2941,58.2941,58.2319,58.2319,56930.0
2017-01-17 09:30:00,74.61,74.83,74.36,74.64,50745.0,57.9369,58.1077,57.7427,57.9602,50745.0
2017-01-17 09:35:00,74.47,74.66,74.45,74.6,27329.0,57.8281,57.9757,57.8126,57.9291,27329.0
2017-01-17 09:40:00,74.61,74.76,74.57,74.66,14762.0,57.9369,58.0533,57.9058,57.9757,14762.0
2017-01-17 09:45:00,74.63,74.72,74.53,74.72,21761.0,57.9524,58.0223,57.8747,58.0223,21761.0
2017-01-17 09:50:00,74.72,74.82,74.6,74.82,7365.0,58.0223,58.0999,57.9291,58.0999,7365.0
2017-01-17 09:55:00,74.81,74.94,74.73,74.83,36779.0,58.0922,58.1931,58.03,58.1077,36779.0
2017-01-17 10:00:00,74.88,75.0,74.82,74.96,13904.0,58.1465,58.2397,58.0999,58.2086,13904.0
2017-01-17 10:05:00,74.94,75.12,74.87,75.11,38342.0,58.1931,58.3329,58.1388,58.3251,38342.0
2017-01-17 10:10:00,75.12,75.26,75.04,75.25,9270.0,58.3329,58.4416,58.2708,58.4338,9270.0
2017-01-17 10:15:00,75.24,75.33,75.11,75.11,9375.0,58.4261,58.496,58.3251,58.3251,9375.0
2017-01-17 10:20:00,75.11,75.13,75.02,75.03,13645.0,58.3251,58.3407,58.2552,58.263,13645.0
2017-01-17 10:25:00,75.03,75.16,75.0,75.15,10545.0,58.263,58.364,58.2397,58.3562,10545.0
2017-01-17 10:30:00,75.14,75.18,75.09,75.11,10920.0,58.3484,58.3795,58.3096,58.3251,10920.0
2017-01-17 10:35:00,75.11,75.22,75.11,75.2,5506.0,58.3251,58.4105,58.3251,58.395,5506.0
2017-01-17 10:40:00,75.18,75.28,75.15,75.27,13248.0,58.3795,58.4571,58.3562,58.4494,13248.0
2017-01-17 10:45:00,75.27,75.27,75.19,75.22,8985.0,58.4494,58.4494,58.3872,58.4105,8985.0
2017-01-17 10:50:00,75.22,75.43,75.21,75.42,7972.0,58.4105,58.5736,58.4028,58.5659,7972.0
2017-01-17 10:55:00,75.38,75.39,75.25,75.28,9372.0,58.5348,58.5426,58.4338,58.4571,9372.0
2017-01-17 11:00:00,75.24,75.33,75.2,75.33,12852.0,58.4261,58.496,58.395,58.496,12852.0
2017-01-17 11:05:00,75.32,75.35,75.25,75.25,17151.0,58.4882,58.5115,58.4338,58.4338,17151.0
2017-01-17 11:10:00,75.25,75.25,75.04,75.04,10904.0,58.4338,58.4338,58.2708,58.2708,10904.0
2017-01-17 11:15:00,75.04,75.21,75.02,75.2,21573.0,58.2708,58.4028,58.2552,58.395,21573.0
2017-01-17 11:20:00,75.19,75.34,75.17,75.25,11126.0,58.3872,58.5037,58.3717,58.4338,11126.0
2017-01-17 11:25:00,75.24,75.38,75.22,75.38,25593.0,58.4261,58.5348,58.4105,58.5348,25593.0
2017-01-17 11:30:00,75.35,75.39,75.32,75.37,14616.0,58.5115,58.5426,58.4882,58.527,14616.0
2017-01-17 11:35:00,75.36,75.44,75.35,75.38,7087.0,58.5193,58.5814,58.5115,58.5348,7087.0
2017-01-17 11:40:00,75.39,75.47,75.37,75.47,14030.0,58.5426,58.6047,58.527,58.6047,14030.0
2017-01-17 11:45:00,75.45,75.49,75.4,75.43,12860.0,58.5891,58.6202,58.5503,58.5736,12860.0
2017-01-17 11:50:00,75.42,75.55,75.41,75.49,21260.0,58.5659,58.6668,58.5581,58.6202,21260.0
2017-01-17 11:55:00,75.48,75.51,75.43,75.5,7483.0,58.6124,58.6357,58.5736,58.628,7483.0
2017-01-17 12:00:00,75.49,75.56,75.47,75.52,8844.0,58.6202,58.6746,58.6047,58.6435,8844.0
2017-01-17 12:05:00,75.5,75.51,75.39,75.41,11718.0,58.628,58.6357,58.5426,58.5581,11718.0
2017-01-17 12:10:00,75.43,75.43,75.37,75.37,5276.0,58.5736,58.5736,58.527,58.527,5276.0
2017-01-17 12:15:00,75.37,75.42,75.37,75.41,6279.0,58.527,58.5659,58.527,58.5581,6279.0
2017-01-17 12:20:00,75.43,75.48,75.41,75.45,25724.0,58.5736,58.6124,58.5581,58.5891,25724.0
2017-01-17 12:25:00,75.45,75.47,75.44,75.46,25214.0,58.5891,58.6047,58.5814,58.5969,25214.0
2017-01-17 12:30:00,75.46,75.46,75.34,75.35,12134.0,58.5969,58.5969,58.5037,58.5115,12134.0
2017-01-17 12:35:00,75.37,75.38,75.31,75.33,10092.0,58.527,58.5348,58.4804,58.496,10092.0
2017-01-17 12:40:00,75.31,75.35,75.29,75.35,8260.0,58.4804,58.5115,58.4649,58.5115,8260.0
2017-01-17 12:45:00,75.36,75.54,75.36,75.5,34376.0,58.5193,58.659,58.5193,58.628,34376.0
2017-01-17 12:50:00,75.49,75.51,75.41,75.43,11481.0,58.6202,58.6357,58.5581,58.5736,11481.0
2017-01-17 12:55:00,75.42,75.5,75.37,75.47,10303.0,58.5659,58.628,58.527,58.6047,10303.0
2017-01-17 13:00:00,75.49,75.57,75.49,75.52,6407.0,58.6202,58.6823,58.6202,58.6435,6407.0
2017-01-17 13:05:00,75.54,75.57,75.49,75.49,4864.0,58.659,58.6823,58.6202,58.6202,4864.0
2017-01-17 13:10:00,75.5,75.57,75.49,75.55,6139.0,58.628,58.6823,58.6202,58.6668,6139.0
2017-01-17 13:15:00,75.56,75.56,75.52,75.54,5785.0,58.6746,58.6746,58.6435,58.659,5785.0
2017-01-17 13:20:00,75.53,75.82,75.53,75.81,57158.0,58.6513,58.8765,58.6513,58.8687,57158.0
2017-01-17 13:25:00,75.81,75.86,75.58,75.58,57816.0,58.8687,58.9075,58.6901,58.6901,57816.0
2017-01-17 13:30:00,75.6,75.67,75.6,75.64,6246.0,58.7056,58.76,58.7056,58.7367,6246.0
2017-01-17 13:35:00,75.64,75.66,75.61,75.61,6099.0,58.7367,58.7522,58.7134,58.7134,6099.0
2017-01-17 13:40:00,75.61,75.62,75.57,75.6,10806.0,58.7134,58.7212,58.6823,58.7056,10806.0
2017-01-17 13:45:00,75.59,75.64,75.59,75.62,6034.0,58.6979,58.7367,58.6979,58.7212,6034.0
2017-01-17 13:50:00,75.62,75.66,75.56,75.56,6492.0,58.7212,58.7522,58.6746,58.6746,6492.0
2017-01-17 13:55:00,75.55,75.61,75.55,75.58,6286.0,58.6668,58.7134,58.6668,58.6901,6286.0
2017-01-17 14:00:00,75.56,75.58,75.5,75.51,8630.0,58.6746,58.6901,58.628,58.6357,8630.0
2017-01-17 14:05:00,75.51,75.54,75.47,75.54,7854.0,58.6357,58.659,58.6047,58.659,7854.0
2017-01-17 14:10:00,75.54,75.57,75.51,75.57,4742.0,58.659,58.6823,58.6357,58.6823,4742.0
2017-01-17 14:15:00,75.57,75.57,75.49,75.49,12319.0,58.6823,58.6823,58.6202,58.6202,12319.0
2017-01-17 14:20:00,75.48,75.48,75.4,75.4,5098.0,58.6124,58.6124,58.5503,58.5503,5098.0
2017-01-17 14:25:00,75.39,75.39,75.32,75.36,8000.0,58.5426,58.5426,58.4882,58.5193,8000.0
2017-01-17 14:30:00,75.32,75.44,75.3,75.44,12374.0,58.4882,58.5814,58.4727,58.5814,12374.0
2017-01-17 14:35:00,75.44,75.44,75.37,75.4,7343.0,58.5814,58.5814,58.527,58.5503,7343.0
2017-01-17 14:40:00,75.41,75.41,75.37,75.38,7478.0,58.5581,58.5581,58.527,58.5348,7478.0
2017-01-17 14:45:00,75.37,75.38,75.35,75.35,12369.0,58.527,58.5348,58.5115,58.5115,12369.0
2017-01-17 14:50:00,75.36,75.36,75.27,75.29,9523.0,58.5193,58.5193,58.4494,58.4649,9523.0
2017-01-17 14:55:00,75.29,75.32,75.27,75.28,12505.0,58.4649,58.4882,58.4494,58.4571,12505.0
2017-01-17 15:00:00,75.27,75.27,75.16,75.25,14025.0,58.4494,58.4494,58.364,58.4338,14025.0
2017-01-17 15:05:00,75.26,75.27,75.23,75.24,12838.0,58.4416,58.4494,58.4183,58.4261,12838.0
2017-01-17 15:10:00,75.25,75.29,75.25,75.25,8835.0,58.4338,58.4649,58.4338,58.4338,8835.0
2017-01-17 15:15:00,75.25,75.28,75.22,75.27,6854.0,58.4338,58.4571,58.4105,58.4494,6854.0
2017-01-17 15:20:00,75.26,75.26,75.18,75.2,12270.0,58.4416,58.4416,58.3795,58.395,12270.0
2017-01-17 15:25:00,75.21,75.21,75.15,75.19,12333.0,58.4028,58.4028,58.3562,58.3872,12333.0
2017-01-17 15:30:00,75.19,75.23,75.17,75.22,22937.0,58.3872,58.4183,58.3717,58.4105,22937.0
2017-01-17 15:35:00,75.23,75.24,75.18,75.22,23500.0,58.4183,58.4261,58.3795,58.4105,23500.0
2017-01-17 15:40:00,75.21,75.23,75.2,75.2,8281.0,58.4028,58.4183,58.395,58.395,8281.0
2017-01-17 15:45:00,75.2,75.22,75.16,75.21,27037.0,58.395,58.4105,58.364,58.4028,27037.0
2017-01-17 15:50:00,75.21,75.22,75.15,75.18,13971.0,58.4028,58.4105,58.3562,58.3795,13971.0
2017-01-17 15:55:00,75.18,75.19,75.13,75.17,41475.0,58.3795,58.3872,58.3407,58.3717,41475.0
2017-01-18 09:30:00,75.65,75.81,75.43,75.49,38785.0,58.7445,58.8687,58.5736,58.6202,38785.0
2017-01-18 09:35:00,75.44,75.48,75.25,75.31,23468.0,58.5814,58.6124,58.4338,58.4804,23468.0
2017-01-18 09:40:00,75.3,75.36,75.26,75.36,15951.0,58.4727,58.5193,58.4416,58.5193,15951.0
2017-01-18 09:45:00,75.3,75.3,75.06,75.16,51978.0,58.4727,58.4727,58.2863,58.364,51978.0
2017-01-18 09:50:00,75.16,75.34,75.08,75.15,23715.0,58.364,58.5037,58.3018,58.3562,23715.0
2017-01-18 09:55:00,75.18,75.32,75.13,75.31,22816.0,58.3795,58.4882,58.3407,58.4804,22816.0
2017-01-18 10:00:00,75.32,75.34,75.09,75.14,31966.0,58.4882,58.5037,58.3096,58.3484,31966.0
2017-01-18 10:05:00,75.17,75.18,75.04,75.1,42966.0,58.3717,58.3795,58.2708,58.3174,42966.0
2017-01-18 10:10:00,75.08,75.21,75.03,75.21,9965.0,58.3018,58.4028,58.263,58.4028,9965.0
2017-01-18 10:15:00,75.23,75.3,75.23,75.3,7010.0,58.4183,58.4727,58.4183,58.4727,7010.0
2017-01-18 10:20:00,75.3,75.45,75.27,75.37,9229.0,58.4727,58.5891,58.4494,58.527,9229.0
2017-01-18 10:25:00,75.38,75.38,75.25,75.37,8117.0,58.5348,58.5348,58.4338,58.527,8117.0
2017-01-18 10:30:00,75.34,75.35,75.26,75.35,16271.0,58.5037,58.5115,58.4416,58.5115,16271.0
2017-01-18 10:35:00,75.36,75.4,75.33,75.36,14674.0,58.5193,58.5503,58.496,58.5193,14674.0
2017-01-18 10:40:00,75.35,75.4,75.33,75.34,13511.0,58.5115,58.5503,58.496,58.5037,13511.0
2017-01-18 10:45:00,75.34,75.38,75.34,75.36,9839.0,58.5037,58.5348,58.5037,58.5193,9839.0
2017-01-18 10:50:00,75.36,75.41,75.34,75.41,8988.0,58.5193,58.5581,58.5037,58.5581,8988.0
2017-01-18 10:55:00,75.39,75.4,75.32,75.4,11041.0,58.5426,58.5503,58.4882,58.5503,11041.0
2017-01-18 11:00:00,75.39,75.4,75.32,75.38,17778.0,58.5426,58.5503,58.4882,58.5348,17778.0
2017-01-18 11:05:00,75.38,75.38,75.3,75.34,14264.0,58.5348,58.5348,58.4727,58.5037,14264.0
2017-01-18 11:10:00,75.34,75.38,75.32,75.33,26517.0,58.5037,58.5348,58.4882,58.496,26517.0
2017-01-18 11:15:00,75.32,75.36,75.31,75.35,17705.0,58.4882,58.5193,58.4804,58.5115,17705.0
2017-01-18 11:20:00,75.35,75.37,75.27,75.32,27733.0,58.5115,58.527,58.4494,58.4882,27733.0
2017-01-18 11:25:00,75.32,75.42,75.32,75.38,7088.0,58.4882,58.5659,58.4882,58.5348,7088.0
2017-01-18 11:30:00,75.37,75.37,75.31,75.32,12349.0,58.527,58.527,58.4804,58.4882,12349.0
2017-01-18 11:35:00,75.33,75.33,75.27,75.3,16398.0,58.496,58.496,58.4494,58.4727,16398.0
2017-01-18 11:40:00,75.3,75.35,75.29,75.34,10114.0,58.4727,58.5115,58.4649,58.5037,10114.0
2017-01-18 11:45:00,75.34,75.39,75.31,75.39,10472.0,58.5037,58.5426,58.4804,58.5426,10472.0
2017-01-18 11:50:00,75.37,75.38,75.35,75.37,8323.0,58.527,58.5348,58.5115,58.527,8323.0
2017-01-18 11:55:00,75.38,75.39,75.33,75.36,26418.0,58.5348,58.5426,58.496,58.5193,26418.0
2017-01-18 12:00:00,75.34,75.39,75.33,75.39,11547.0,58.5037,58.5426,58.496,58.5426,11547.0
2017-01-18 12:05:00,75.38,75.4,75.34,75.39,32148.0,58.5348,58.5503,58.5037,58.5426,32148.0
2017-01-18 12:10:00,75.4,75.42,75.36,75.41,16623.0,58.5503,58.5659,58.5193,58.5581,16623.0
2017-01-18 12:15:00,75.41,75.47,75.39,75.46,12380.0,58.5581,58.6047,58.5426,58.5969,12380.0
2017-01-18 12:20:00,75.46,75.5,75.44,75.46,9104.0,58.5969,58.628,58.5814,58.5969,9104.0
2017-01-18 12:25:00,75.46,75.48,75.42,75.48,7599.0,58.5969,58.6124,58.5659,58.6124,7599.0
2017-01-18 12:30:00,75.48,75.54,75.48,75.53,17292.0,58.6124,58.659,58.6124,58.6513,17292.0
2017-01-18 12:35:00,75.53,75.55,75.5,75.51,29535.0,58.6513,58.6668,58.628,58.6357,29535.0
2017-01-18 12:40:00,75.5,75.52,75.5,75.5,17090.0,58.628,58.6435,58.628,58.628,17090.0
2017-01-18 12:45:00,75.51,75.54,75.5,75.5,10923.0,58.6357,58.659,58.628,58.628,10923.0
2017-01-18 12:50:00,75.49,75.5,75.43,75.45,8127.0,58.6202,58.628,58.5736,58.5891,8127.0
2017-01-18 12:55:00,75.44,75.54,75.43,75.5,14939.0,58.5814,58.659,58.5736,58.628,14939.0
2017-01-18 13:00:00,75.48,75.54,75.48,75.53,9132.0,58.6124,58.659,58.6124,58.6513,9132.0
2017-01-18 13:05:00,75.51,75.55,75.48,75.53,22261.0,58.6357,58.6668,58.6124,58.6513,22261.0
2017-01-18 13:10:00,75.51,75.56,75.44,75.55,14932.0,58.6357,58.6746,58.5814,58.6668,14932.0
2017-01-18 13:15:00,75.55,75.58,75.53,75.53,7275.0,58.6668,58.6901,58.6513,58.6513,7275.0
2017-01-18 13:20:00,75.52,75.53,75.49,75.52,10447.0,58.6435,58.6513,58.6202,58.6435,10447.0
2017-01-18 13:25:00,75.53,75.55,75.5,75.51,9046.0,58.6513,58.6668,58.628,58.6357,9046.0
2017-01-18 13:30:00,75.5,75.57,75.49,75.51,16533.0,58.628,58.6823,58.6202,58.6357,16533.0
2017-01-18 13:35:00,75.5,75.55,75.49,75.55,11193.0,58.628,58.6668,58.6202,58.6668,11193.0
2017-01-18 13:40:00,75.55,75.58,75.55,75.57,6102.0,58.6668,58.6901,58.6668,58.6823,6102.0
2017-01-18 13:45:00,75.58,75.58,75.51,75.51,7206.0,58.6901,58.6901,58.6357,58.6357,7206.0
2017-01-18 13:50:00,75.5,75.52,75.49,75.51,9928.0,58.628,58.6435,58.6202,58.6357,9928.0
2017-01-18 13:55:00,75.5,75.55,75.49,75.53,17766.0,58.628,58.6668,58.6202,58.6513,17766.0
2017-01-18 14:00:00,75.53,75.58,75.52,75.53,7844.0,58.6513,58.6901,58.6435,58.6513,7844.0
2017-01-18 14:05:00,75.53,75.59,75.52,75.56,12412.0,58.6513,58.6979,58.6435,58.6746,12412.0
2017-01-18 14:10:00,75.56,75.56,75.51,75.51,6900.0,58.6746,58.6746,58.6357,58.6357,6900.0
2017-01-18 14:15:00,75.52,75.56,75.5,75.56,19103.0,58.6435,58.6746,58.628,58.6746,19103.0
2017-01-18 14:20:00,75.56,75.56,75.5,75.51,14746.0,58.6746,58.6746,58.628,58.6357,14746.0
2017-01-18 14:25:00,75.5,75.51,75.43,75.45,16941.0,58.628,58.6357,58.5736,58.5891,16941.0
2017-01-18 14:30:00,75.45,75.47,75.42,75.45,5183.0,58.5891,58.6047,58.5659,58.5891,5183.0
2017-01-18 14:35:00,75.44,75.51,75.43,75.51,16625.0,58.5814,58.6357,58.5736,58.6357,16625.0
2017-01-18 14:40:00,75.52,75.54,75.51,75.52,10392.0,58.6435,58.659,58.6357,58.6435,10392.0
2017-01-18 14:45:00,75.53,75.58,75.51,75.56,12246.0,58.6513,58.6901,58.6357,58.6746,12246.0
2017-01-18 14:50:00,75.56,75.6,75.55,75.58,10004.0,58.6746,58.7056,58.6668,58.6901,10004.0
2017-01-18 14:55:00,75.58,75.62,75.58,75.62,19209.0,58.6901,58.7212,58.6901,58.7212,19209.0
2017-01-18 15:00:00,75.63,75.63,75.6,75.61,13066.0,58.7289,58.7289,58.7056,58.7134,13066.0
2017-01-18 15:05:00,75.61,75.63,75.61,75.61,19195.0,58.7134,58.7289,58.7134,58.7134,19195.0
2017-01-18 15:10:00,75.61,75.74,75.6,75.74,13979.0,58.7134,58.8143,58.7056,58.8143,13979.0
2017-01-18 15:15:00,75.73,75.77,75.71,75.77,14468.0,58.8066,58.8376,58.791,58.8376,14468.0
2017-01-18 15:20:00,75.78,75.81,75.74,75.78,18477.0,58.8454,58.8687,58.8143,58.8454,18477.0
2017-01-18 15:25:00,75.78,75.84,75.76,75.82,18619.0,58.8454,58.892,58.8299,58.8765,18619.0
2017-01-18 15:30:00,75.82,75.85,75.79,75.8,36464.0,58.8765,58.8998,58.8532,58.8609,36464.0
2017-01-18 15:35:00,75.8,75.82,75.75,75.77,30943.0,58.8609,58.8765,58.8221,58.8376,30943.0
2017-01-18 15:40:00,75.78,75.78,75.65,75.7,26426.0,58.8454,58.8454,58.7445,58.7833,26426.0
2017-01-18 15:45:00,75.69,75.81,75.69,75.72,50889.0,58.7755,58.8687,58.7755,58.7988,50889.0
2017-01-18 15:50:00,75.72,75.82,75.72,75.8,51919.0,58.7988,58.8765,58.7988,58.8609,51919.0
2017-01-18 15:55:00,75.79,75.83,75.74,75.79,75683.0,58.8532,58.8842,58.8143,58.8532,75683.0
2017-01-19 09:30:00,75.6,75.74,75.42,75.66,23542.0,58.7056,58.8143,58.5659,58.7522,23542.0
2017-01-19 09:35:00,75.62,75.76,75.5,75.5,12779.0,58.7212,58.8299,58.628,58.628,12779.0
2017-01-19 09:40:00,75.47,75.5,75.34,75.34,24236.0,58.6047,58.628,58.5037,58.5037,24236.0
2017-01-19 09:45:00,75.32,75.4,75.24,75.4,21519.0,58.4882,58.5503,58.4261,58.5503,21519.0
2017-01-19 09:50:00,75.39,75.46,75.28,75.3,9972.0,58.5426,58.5969,58.4571,58.4727,9972.0
2017-01-19 09:55:00,75.32,75.42,75.28,75.39,9959.0,58.4882,58.5659,58.4571,58.5426,9959.0
2017-01-19 10:00:00,75.41,75.46,75.33,75.41,12537.0,58.5581,58.5969,58.496,58.5581,12537.0
2017-01-19 10:05:00,75.42,75.42,75.38,75.4,10848.0,58.5659,58.5659,58.5348,58.5503,10848.0
2017-01-19 10:10:00,75.4,75.51,75.39,75.41,35102.0,58.5503,58.6357,58.5426,58.5581,35102.0
2017-01-19 10:15:00,75.41,75.47,75.4,75.42,19876.0,58.5581,58.6047,58.5503,58.5659,19876.0
2017-01-19 10:20:00,75.42,75.46,75.4,75.42,10632.0,58.5659,58.5969,58.5503,58.5659,10632.0
2017-01-19 10:25:00,75.42,75.46,75.39,75.45,16815.0,58.5659,58.5969,58.5426,58.5891,16815.0
2017-01-19 10:30:00,75.45,75.51,75.41,75.51,10549.0,58.5891,58.6357,58.5581,58.6357,10549.0
2017-01-19 10:35:00,75.51,75.51,75.4,75.43,12751.0,58.6357,58.6357,58.5503,58.5736,12751.0
2017-01-19 10:40:00,75.44,75.53,75.41,75.51,14800.0,58.5814,58.6513,58.5581,58.6357,14800.0
2017-01-19 10:45:00,75.52,75.56,75.43,75.53,17719.0,58.6435,58.6746,58.5736,58.6513,17719.0
2017-01-19 10:50:00,75.54,75.62,75.51,75.6,16727.0,58.659,58.7212,58.6357,58.7056,16727.0
2017-01-19 10:55:00,75.59,75.62,75.57,75.61,11540.0,58.6979,58.7212,58.6823,58.7134,11540.0
2017-01-19 11:00:00,75.59,75.6,75.44,75.45,11540.0,58.6979,58.7056,58.5814,58.5891,11540.0
2017-01-19 11:05:00,75.47,75.6,75.47,75.56,16670.0,58.6047,58.7056,58.6047,58.6746,16670.0
2017-01-19 11:10:00,75.57,75.57,75.49,75.53,11636.0,58.6823,58.6823,58.6202,58.6513,11636.0
2017-01-19 11:15:00,75.55,75.59,75.52,75.55,16260.0,58.6668,58.6979,58.6435,58.6668,16260.0
2017-01-19 11:20:00,75.55,75.65,75.53,75.65,20799.0,58.6668,58.7445,58.6513,58.7445,20799.0
2017-01-19 11:25:00,75.63,75.63,75.5,75.5,17203.0,58.7289,58.7289,58.628,58.628,17203.0
2017-01-19 11:30:00,75.49,75.49,75.41,75.47,14800.0,58.6202,58.6202,58.5581,58.6047,14800.0
2017-01-19 11:35:00,75.45,75.48,75.44,75.47,13304.0,58.5891,58.6124,58.5814,58.6047,13304.0
2017-01-19 11:40:00,75.46,75.54,75.42,75.5,29784.0,58.5969,58.659,58.5659,58.628,29784.0
2017-01-19 11:45:00,75.5,75.52,75.45,75.49,8654.0,58.628,58.6435,58.5891,58.6202,8654.0
2017-01-19 11:50:00,75.48,75.5,75.45,75.48,14054.0,58.6124,58.628,58.5891,58.6124,14054.0
2017-01-19 11:55:00,75.48,75.72,75.48,75.67,41580.0,58.6124,58.7988,58.6124,58.76,41580.0
2017-01-19 12:00:00,75.66,75.74,75.61,75.7,28633.0,58.7522,58.8143,58.7134,58.7833,28633.0
2017-01-19 12:05:00,75.69,75.75,75.66,75.68,19529.0,58.7755,58.8221,58.7522,58.7677,19529.0
2017-01-19 12:10:00,75.68,75.75,75.66,75.66,16682.0,58.7677,58.8221,58.7522,58.7522,16682.0
2017-01-19 12:15:00,75.66,75.75,75.66,75.75,20538.0,58.7522,58.8221,58.7522,58.8221,20538.0
2017-01-19 12:20:00,75.73,75.73,75.62,75.67,35217.0,58.8066,58.8066,58.7212,58.76,35217.0
2017-01-19 12:25:00,75.66,75.75,75.66,75.71,17663.0,58.7522,58.8221,58.7522,58.791,17663.0
2017-01-19 12:30:00,75.71,75.72,75.62,75.7,23626.0,58.791,58.7988,58.7212,58.7833,23626.0
2017-01-19 12:35:00,75.7,75.75,75.7,75.73,19572.0,58.7833,58.8221,58.7833,58.8066,19572.0
2017-01-19 12:40:00,75.74,75.75,75.68,75.71,17078.0,58.8143,58.8221,58.7677,58.791,17078.0
2017-01-19 12:45:00,75.7,75.71,75.64,75.67,19813.0,58.7833,58.791,58.7367,58.76,19813.0
2017-01-19 12:50:00,75.64,75.74,75.63,75.69,49109.0,58.7367,58.8143,58.7289,58.7755,49109.0
2017-01-19 12:55:00,75.69,75.71,75.67,75.67,13280.0,58.7755,58.791,58.76,58.76,13280.0
2017-01-19 13:00:00,75.67,75.68,75.64,75.68,34701.0,58.76,58.7677,58.7367,58.7677,34701.0
2017-01-19 13:05:00,75.66,75.66,75.5,75.59,16435.0,58.7522,58.7522,58.628,58.6979,16435.0
2017-01-19 13:10:00,75.57,75.66,75.53,75.56,9000.0,58.6823,58.7522,58.6513,58.6746,9000.0
2017-01-19 13:15:00,75.58,75.58,75.51,75.55,13807.0,58.6901,58.6901,58.6357,58.6668,13807.0
2017-01-19 13:20:00,75.55,75.59,75.51,75.53,8719.0,58.6668,58.6979,58.6357,58.6513,8719.0
2017-01-19 13:25:00,75.52,75.6,75.49,75.54,70825.0,58.6435,58.7056,58.6202,58.659,70825.0
2017-01-19 13:30:00,75.55,75.59,75.54,75.58,14179.0,58.6668,58.6979,58.659,58.6901,14179.0
2017-01-19 13:35:00,75.58,75.68,75.58,75.61,34047.0,58.6901,58.7677,58.6901,58.7134,34047.0
2017-01-19 13:40:00,75.63,75.66,75.62,75.66,15270.0,58.7289,58.7522,58.7212,58.7522,15270.0
2017-01-19 13:45:00,75.66,75.69,75.64,75.64,10830.0,58.7522,58.7755,58.7367,58.7367,10830.0
2017-01-19 13:50:00,75.64,75.64,75.57,75.58,10400.0,58.7367,58.7367,58.6823,58.6901,10400.0
2017-01-19 13:55:00,75.58,75.58,75.56,75.58,9487.0,58.6901,58.6901,58.6746,58.6901,9487.0
2017-01-19 14:00:00,75.57,75.58,75.51,75.55,9969.0,58.6823,58.6901,58.6357,58.6668,9969.0
2017-01-19 14:05:00,75.55,75.56,75.48,75.55,39666.0,58.6668,58.6746,58.6124,58.6668,39666.0
2017-01-19 14:10:00,75.54,75.57,75.51,75.52,15022.0,58.659,58.6823,58.6357,58.6435,15022.0
2017-01-19 14:15:00,75.54,75.54,75.46,75.52,53361.0,58.659,58.659,58.5969,58.6435,53361.0
2017-01-19 14:20:00,75.52,75.54,75.51,75.53,21899.0,58.6435,58.659,58.6357,58.6513,21899.0
2017-01-19 14:25:00,75.53,75.66,75.53,75.66,25345.0,58.6513,58.7522,58.6513,58.7522,25345.0
2017-01-19 14:30:00,75.66,75.68,75.56,75.58,54219.0,58.7522,58.7677,58.6746,58.6901,54219.0
2017-01-19 14:35:00,75.57,75.57,75.5,75.54,14600.0,58.6823,58.6823,58.628,58.659,14600.0
2017-01-19 14:40:00,75.53,75.68,75.51,75.64,32079.0,58.6513,58.7677,58.6357,58.7367,32079.0
2017-01-19 14:45:00,75.65,75.67,75.57,75.59,17989.0,58.7445,58.76,58.6823,58.6979,17989.0
2017-01-19 14:50:00,75.59,75.64,75.58,75.6,36809.0,58.6979,58.7367,58.6901,58.7056,36809.0
2017-01-19 14:55:00,75.6,75.62,75.52,75.53,14490.0,58.7056,58.7212,58.6435,58.6513,14490.0
2017-01-19 15:00:00,75.53,75.54,75.51,75.54,24016.0,58.6513,58.659,58.6357,58.659,24016.0
2017-01-19 15:05:00,75.54,75.56,75.51,75.56,24474.0,58.659,58.6746,58.6357,58.6746,24474.0
2017-01-19 15:10:00,75.56,75.57,75.52,75.57,18093.0,58.6746,58.6823,58.6435,58.6823,18093.0
2017-01-19 15:15:00,75.56,75.67,75.56,75.61,19593.0,58.6746,58.76,58.6746,58.7134,19593.0
2017-01-19 15:20:00,75.61,75.63,75.58,75.63,11784.0,58.7134,58.7289,58.6901,58.7289,11784.0
2017-01-19 15:25:00,75.63,75.64,75.57,75.59,14570.0,58.7289,58.7367,58.6823,58.6979,14570.0
2017-01-19 15:30:00,75.6,75.66,75.57,75.6,42957.0,58.7056,58.7522,58.6823,58.7056,42957.0
2017-01-19 15:35:00,75.59,75.63,75.58,75.62,25803.0,58.6979,58.7289,58.6901,58.7212,25803.0
2017-01-19 15:40:00,75.61,75.62,75.53,75.55,20426.0,58.7134,58.7212,58.6513,58.6668,20426.0
2017-01-19 15:45:00,75.54,75.57,75.51,75.53,39851.0,58.659,58.6823,58.6357,58.6513,39851.0
2017-01-19 15:50:00,75.54,75.56,75.53,75.56,33804.0,58.659,58.6746,58.6513,58.6746,33804.0
2017-01-19 15:55:00,75.54,75.6,75.54,75.54,121035.0,58.659,58.7056,58.659,58.659,121035.0
2017-01-20 09:30:00,75.55,75.78,75.4,75.48,160150.0,58.6668,58.8454,58.5503,58.6124,160150.0
2017-01-20 09:35:00,75.46,75.61,75.42,75.56,12448.0,58.5969,58.7134,58.5659,58.6746,12448.0
2017-01-20 09:40:00,75.57,75.59,75.47,75.53,16988.0,58.6823,58.6979,58.6047,58.6513,16988.0
2017-01-20 09:45:00,75.53,75.6,75.49,75.6,11336.0,58.6513,58.7056,58.6202,58.7056,11336.0
2017-01-20 09:50:00,75.6,75.68,75.57,75.57,9777.0,58.7056,58.7677,58.6823,58.6823,9777.0
2017-01-20 09:55:00,75.58,75.58,75.48,75.54,37362.0,58.6901,58.6901,58.6124,58.659,37362.0
2017-01-20 10:00:00,75.55,75.6,75.53,75.6,10945.0,58.6668,58.7056,58.6513,58.7056,10945.0
2017-01-20 10:05:00,75.6,75.64,75.46,75.5,15157.0,58.7056,58.7367,58.5969,58.628,15157.0
2017-01-20 10:10:00,75.5,75.51,75.32,75.35,15880.0,58.628,58.6357,58.4882,58.5115,15880.0
2017-01-20 10:15:00,75.34,75.37,75.32,75.37,7598.0,58.5037,58.527,58.4882,58.527,7598.0
2017-01-20 10:20:00,75.37,75.43,75.35,75.38,23531.0,58.527,58.5736,58.5115,58.5348,23531.0
2017-01-20 10:25:00,75.39,75.51,75.38,75.49,26976.0,58.5426,58.6357,58.5348,58.6202,26976.0
2017-01-20 10:30:00,75.49,75.57,75.48,75.49,10191.0,58.6202,58.6823,58.6124,58.6202,10191.0
2017-01-20 10:35:00,75.44,75.47,75.25,75.25,28952.0,58.5814,58.6047,58.4338,58.4338,28952.0
2017-01-20 10:40:00,75.26,75.44,75.23,75.42,37420.0,58.4416,58.5814,58.4183,58.5659,37420.0
2017-01-20 10:45:00,75.4,75.42,75.25,75.29,25436.0,58.5503,58.5659,58.4338,58.4649,25436.0
2017-01-20 10:50:00,75.28,75.43,75.27,75.3,48801.0,58.4571,58.5736,58.4494,58.4727,48801.0
2017-01-20 10:55:00,75.3,75.32,75.22,75.27,17918.0,58.4727,58.4882,58.4105,58.4494,17918.0
2017-01-20 11:00:00,75.27,75.41,75.26,75.3,15326.0,58.4494,58.5581,58.4416,58.4727,15326.0
2017-01-20 11:05:00,75.29,75.32,75.23,75.26,18923.0,58.4649,58.4882,58.4183,58.4416,18923.0
2017-01-20 11:10:00,75.26,75.33,75.22,75.22,11066.0,58.4416,58.496,58.4105,58.4105,11066.0
2017-01-20 11:15:00,75.22,75.25,75.2,75.21,11910.0,58.4105,58.4338,58.395,58.4028,11910.0
2017-01-20 11:20:00,75.21,75.21,75.07,75.08,18492.0,58.4028,58.4028,58.2941,58.3018,18492.0
2017-01-20 11:25:00,75.08,75.1,75.02,75.04,20213.0,58.3018,58.3174,58.2552,58.2708,20213.0
2017-01-20 11:30:00,75.04,75.16,75.04,75.15,11717.0,58.2708,58.364,58.2708,58.3562,11717.0
2017-01-20 11:35:00,75.12,75.14,75.03,75.03,13538.0,58.3329,58.3484,58.263,58.263,13538.0
2017-01-20 11:40:00,75.04,75.04,74.98,75.0,21157.0,58.2708,58.2708,58.2242,58.2397,21157.0
2017-01-20 11:45:00,75.0,75.08,74.97,74.97,38667.0,58.2397,58.3018,58.2164,58.2164,38667.0
2017-01-20 11:50:00,74.95,75.09,74.94,75.08,29618.0,58.2009,58.3096,58.1931,58.3018,29618.0
2017-01-20 11:55:00,75.09,75.18,75.07,75.18,18871.0,58.3096,58.3795,58.2941,58.3795,18871.0
2017-01-20 12:00:00,75.21,75.24,75.14,75.15,17690.0,58.4028,58.4261,58.3484,58.3562,17690.0
2017-01-20 12:05:00,75.14,75.21,74.97,75.1,41762.0,58.3484,58.4028,58.2164,58.3174,41762.0
2017-01-20 12:10:00,75.12,75.18,75.08,75.13,20881.0,58.3329,58.3795,58.3018,58.3407,20881.0
2017-01-20 12:15:00,75.13,75.26,75.09,75.22,20097.0,58.3407,58.4416,58.3096,58.4105,20097.0
2017-01-20 12:20:00,75.23,75.27,75.11,75.13,12708.0,58.4183,58.4494,58.3251,58.3407,12708.0
2017-01-20 12:25:00,75.12,75.18,75.08,75.08,16772.0,58.3329,58.3795,58.3018,58.3018,16772.0
2017-01-20 12:30:00,75.08,75.13,74.98,75.13,31586.0,58.3018,58.3407,58.2242,58.3407,31586.0
2017-01-20 12:35:00,75.14,75.15,75.07,75.14,25129.0,58.3484,58.3562,58.2941,58.3484,25129.0
2017-01-20 12:40:00,75.15,75.22,75.14,75.18,14860.0,58.3562,58.4105,58.3484,58.3795,14860.0
2017-01-20 12:45:00,75.19,75.2,75.13,75.15,9061.0,58.3872,58.395,58.3407,58.3562,9061.0
2017-01-20 12:50:00,75.16,75.19,75.12,75.14,9601.0,58.364,58.3872,58.3329,58.3484,9601.0
2017-01-20 12:55:00,75.14,75.21,75.1,75.21,11759.0,58.3484,58.4028,58.3174,58.4028,11759.0
2017-01-20 13:00:00,75.19,75.2,75.14,75.17,12507.0,58.3872,58.395,58.3484,58.3717,12507.0
2017-01-20 13:05:00,75.17,75.2,75.16,75.16,9214.0,58.3717,58.395,58.364,58.364,9214.0
2017-01-20 13:10:00,75.17,75.18,75.15,75.18,7541.0,58.3717,58.3795,58.3562,58.3795,7541.0
2017-01-20 13:15:00,75.16,75.18,75.11,75.16,28383.0,58.364,58.3795,58.3251,58.364,28383.0
2017-01-20 13:20:00,75.16,75.17,75.13,75.15,8676.0,58.364,58.3717,58.3407,58.3562,8676.0
2017-01-20 13:25:00,75.15,75.16,75.13,75.15,9718.0,58.3562,58.364,58.3407,58.3562,9718.0
2017-01-20 13:30:00,75.14,75.15,75.12,75.13,14777.0,58.3484,58.3562,58.3329,58.3407,14777.0
2017-01-20 13:35:00,75.13,75.16,75.13,75.13,9511.0,58.3407,58.364,58.3407,58.3407,9511.0
2017-01-20 13:40:00,75.12,75.16,75.12,75.14,6822.0,58.3329,58.364,58.3329,58.3484,6822.0
2017-01-20 13:45:00,75.14,75.16,75.11,75.13,14635.0,58.3484,58.364,58.3251,58.3407,14635.0
2017-01-20 13:50:00,75.13,75.15,75.13,75.13,9092.0,58.3407,58.3562,58.3407,58.3407,9092.0
2017-01-20 13:55:00,75.13,75.14,75.11,75.13,11745.0,58.3407,58.3484,58.3251,58.3407,11745.0
2017-01-20 14:00:00,75.14,75.14,75.1,75.12,8977.0,58.3484,58.3484,58.3174,58.3329,8977.0
2017-01-20 14:05:00,75.12,75.13,75.11,75.12,5990.0,58.3329,58.3407,58.3251,58.3329,5990.0
2017-01-20 14:10:00,75.12,75.17,75.1,75.14,18743.0,58.3329,58.3717,58.3174,58.3484,18743.0
2017-01-20 14:15:00,75.14,75.17,75.13,75.16,13622.0,58.3484,58.3717,58.3407,58.364,13622.0
2017-01-20 14:20:00,75.15,75.16,75.03,75.12,24874.0,58.3562,58.364,58.263,58.3329,24874.0
2017-01-20 14:25:00,75.1,75.15,75.07,75.15,16736.0,58.3174,58.3562,58.2941,58.3562,16736.0
2017-01-20 14:30:00,75.15,75.18,75.1,75.12,14679.0,58.3562,58.3795,58.3174,58.3329,14679.0
2017-01-20 14:35:00,75.12,75.15,75.1,75.15,15881.0,58.3329,58.3562,58.3174,58.3562,15881.0
2017-01-20 14:40:00,75.13,75.16,75.09,75.16,22023.0,58.3407,58.364,58.3096,58.364,22023.0
2017-01-20 14:45:00,75.16,75.16,75.07,75.07,23506.0,58.364,58.364,58.2941,58.2941,23506.0
2017-01-20 14:50:00,75.07,75.08,75.05,75.07,12954.0,58.2941,58.3018,58.2785,58.2941,12954.0
2017-01-20 14:55:00,75.06,75.07,75.04,75.06,22667.0,58.2863,58.2941,58.2708,58.2863,22667.0
2017-01-20 15:00:00,75.06,75.12,75.05,75.11,14022.0,58.2863,58.3329,58.2785,58.3251,14022.0
2017-01-20 15:05:00,75.11,75.18,75.11,75.18,22429.0,58.3251,58.3795,58.3251,58.3795,22429.0
2017-01-20 15:10:00,75.17,75.18,75.11,75.13,15006.0,58.3717,58.3795,58.3251,58.3407,15006.0
2017-01-20 15:15:00,75.12,75.13,75.03,75.05,19598.0,58.3329,58.3407,58.263,58.2785,19598.0
2017-01-20 15:20:00,75.06,75.06,75.0,75.01,25389.0,58.2863,58.2863,58.2397,58.2475,25389.0
2017-01-20 15:25:00,75.01,75.02,74.93,74.93,23113.0,58.2475,58.2552,58.1854,58.1854,23113.0
2017-01-20 15:30:00,74.94,75.02,74.93,74.99,31870.0,58.1931,58.2552,58.1854,58.2319,31870.0
2017-01-20 15:35:00,74.99,75.07,74.98,75.06,47833.0,58.2319,58.2941,58.2242,58.2863,47833.0
2017-01-20 15:40:00,75.04,75.06,75.01,75.04,49523.0,58.2708,58.2863,58.2475,58.2708,49523.0
2017-01-20 15:45:00,75.03,75.1,75.01,75.06,59928.0,58.263,58.3174,58.2475,58.2863,59928.0
2017-01-20 15:50:00,75.07,75.09,75.03,75.03,53817.0,58.2941,58.3096,58.263,58.263,53817.0
2017-01-20 15:55:00,75.04,75.06,74.98,75.04,135203.0,58.2708,58.2863,58.2242,58.2708,135203.0
2017-01-23 09:30:00,74.9,75.02,74.88,74.99,43207.0,58.1621,58.2552,58.1465,58.2319,43207.0
2017-01-23 09:35:00,74.96,75.1,74.9,75.0,21181.0,58.2086,58.3174,58.1621,58.2397,21181.0
2017-01-23 09:40:00,74.99,75.03,74.95,74.98,10103.0,58.2319,58.263,58.2009,58.2242,10103.0
2017-01-23 09:45:00,74.98,75.07,74.94,75.07,17971.0,58.2242,58.2941,58.1931,58.2941,17971.0
2017-01-23 09:50:00,75.07,75.07,74.98,75.07,20498.0,58.2941,58.2941,58.2242,58.2941,20498.0
2017-01-23 09:55:00,75.07,75.11,75.0,75.0,12801.0,58.2941,58.3251,58.2397,58.2397,12801.0
2017-01-23 10:00:00,75.01,75.04,74.97,75.04,58960.0,58.2475,58.2708,58.2164,58.2708,58960.0
2017-01-23 10:05:00,75.06,75.12,74.96,74.96,16635.0,58.2863,58.3329,58.2086,58.2086,16635.0
2017-01-23 10:10:00,74.95,75.04,74.9,74.94,96499.0,58.2009,58.2708,58.1621,58.1931,96499.0
2017-01-23 10:15:00,74.95,75.08,74.84,74.97,57234.0,58.2009,58.3018,58.1155,58.2164,57234.0
2017-01-23 10:20:00,74.97,75.02,74.88,74.95,32874.0,58.2164,58.2552,58.1465,58.2009,32874.0
2017-01-23 10:25:00,74.96,75.01,74.89,74.9,20694.0,58.2086,58.2475,58.1543,58.1621,20694.0
2017-01-23 10:30:00,74.92,75.0,74.89,74.99,38477.0,58.1776,58.2397,58.1543,58.2319,38477.0
2017-01-23 10:35:00,75.0,75.03,74.93,74.96,26570.0,58.2397,58.263,58.1854,58.2086,26570.0
2017-01-23 10:40:00,74.96,74.97,74.81,74.82,70909.0,58.2086,58.2164,58.0922,58.0999,70909.0
2017-01-23 10:45:00,74.85,74.89,74.8,74.84,30645.0,58.1232,58.1543,58.0844,58.1155,30645.0
2017-01-23 10:50:00,74.83,74.83,74.74,74.78,43033.0,58.1077,58.1077,58.0378,58.0689,43033.0
2017-01-23 10:55:00,74.78,74.78,74.68,74.69,49446.0,58.0689,58.0689,57.9912,57.999,49446.0
2017-01-23 11:00:00,74.7,74.75,74.69,74.71,24010.0,58.0068,58.0456,57.999,58.0145,24010.0
2017-01-23 11:05:00,74.71,74.88,74.71,74.81,31406.0,58.0145,58.1465,58.0145,58.0922,31406.0
2017-01-23 11:10:00,74.8,74.87,74.72,74.72,33405.0,58.0844,58.1388,58.0223,58.0223,33405.0
2017-01-23 11:15:00,74.72,74.81,74.64,74.64,58135.0,58.0223,58.0922,57.9602,57.9602,58135.0
2017-01-23 11:20:00,74.65,74.72,74.6,74.62,32600.0,57.9679,58.0223,57.9291,57.9446,32600.0
2017-01-23 11:25:00,74.61,74.72,74.61,74.72,31885.0,57.9369,58.0223,57.9369,58.0223,31885.0
2017-01-23 11:30:00,74.7,74.71,74.59,74.6,35328.0,58.0068,58.0145,57.9213,57.9291,35328.0
2017-01-23 11:35:00,74.6,74.66,74.37,74.38,52573.0,57.9291,57.9757,57.7505,57.7583,52573.0
2017-01-23 11:40:00,74.36,74.53,74.34,74.44,21715.0,57.7427,57.8747,57.7272,57.8049,21715.0
2017-01-23 11:45:00,74.42,74.43,74.29,74.31,53208.0,57.7893,57.7971,57.6884,57.7039,53208.0
2017-01-23 11:50:00,74.32,74.37,74.29,74.34,35257.0,57.7117,57.7505,57.6884,57.7272,35257.0
2017-01-23 11:55:00,74.34,74.4,74.27,74.4,44660.0,57.7272,57.7738,57.6728,57.7738,44660.0
2017-01-23 12:00:00,74.42,74.6,74.42,74.6,17941.0,57.7893,57.9291,57.7893,57.9291,17941.0
2017-01-23 12:05:00,74.6,74.61,74.51,74.58,11510.0,57.9291,57.9369,57.8592,57.9136,11510.0
2017-01-23 12:10:00,74.56,74.59,74.52,74.56,13794.0,57.898,57.9213,57.867,57.898,13794.0
2017-01-23 12:15:00,74.57,74.6,74.53,74.55,13628.0,57.9058,57.9291,57.8747,57.8903,13628.0
2017-01-23 12:20:00,74.57,74.74,74.53,74.74,24380.0,57.9058,58.0378,57.8747,58.0378,24380.0
2017-01-23 12:25:00,74.76,74.81,74.72,74.73,8170.0,58.0533,58.0922,58.0223,58.03,8170.0
2017-01-23 12:30:00,74.73,74.76,74.7,74.74,4560.0,58.03,58.0533,58.0068,58.0378,4560.0
2017-01-23 12:35:00,74.72,74.72,74.63,74.64,8173.0,58.0223,58.0223,57.9524,57.9602,8173.0
2017-01-23 12:40:00,74.63,74.66,74.61,74.65,2800.0,57.9524,57.9757,57.9369,57.9679,2800.0
2017-01-23 12:45:00,74.65,74.66,74.6,74.63,9250.0,57.9679,57.9757,57.9291,57.9524,9250.0
2017-01-23 12:50:00,74.63,74.64,74.57,74.64,11351.0,57.9524,57.9602,57.9058,57.9602,11351.0
2017-01-23 12:55:00,74.64,74.71,74.64,74.71,3435.0,57.9602,58.0145,57.9602,58.0145,3435.0
2017-01-23 13:00:00,74.71,74.75,74.7,74.74,7412.0,58.0145,58.0456,58.0068,58.0378,7412.0
2017-01-23 13:05:00,74.74,74.76,74.72,74.72,3340.0,58.0378,58.0533,58.0223,58.0223,3340.0
2017-01-23 13:10:00,74.73,74.77,74.67,74.69,4975.0,58.03,58.0611,57.9835,57.999,4975.0
2017-01-23 13:15:00,74.67,74.67,74.64,74.66,5150.0,57.9835,57.9835,57.9602,57.9757,5150.0
2017-01-23 13:20:00,74.67,74.71,74.63,74.67,7691.0,57.9835,58.0145,57.9524,57.9835,7691.0
2017-01-23 13:25:00,74.67,74.67,74.5,74.5,12417.0,57.9835,57.9835,57.8514,57.8514,12417.0
2017-01-23 13:30:00,74.5,74.72,74.48,74.72,12854.0,57.8514,58.0223,57.8359,58.0223,12854.0
2017-01-23 13:35:00,74.69,74.75,74.69,74.75,7743.0,57.999,58.0456,57.999,58.0456,7743.0
2017-01-23 13:40:00,74.76,74.78,74.6,74.64,15989.0,58.0533,58.0689,57.9291,57.9602,15989.0
2017-01-23 13:45:00,74.65,74.71,74.63,74.67,9208.0,57.9679,58.0145,57.9524,57.9835,9208.0
2017-01-23 13:50:00,74.66,74.7,74.64,74.66,14232.0,57.9757,58.0068,57.9602,57.9757,14232.0
2017-01-23 13:55:00,74.65,74.66,74.61,74.62,11412.0,57.9679,57.9757,57.9369,57.9446,11412.0
2017-01-23 14:00:00,74.63,74.67,74.63,74.64,5899.0,57.9524,57.9835,57.9524,57.9602,5899.0
2017-01-23 14:05:00,74.63,74.63,74.55,74.59,10930.0,57.9524,57.9524,57.8903,57.9213,10930.0
2017-01-23 14:10:00,74.61,74.62,74.51,74.59,13156.0,57.9369,57.9446,57.8592,57.9213,13156.0
2017-01-23 14:15:00,74.59,74.59,74.55,74.55,14311.0,57.9213,57.9213,57.8903,57.8903,14311.0
2017-01-23 14:20:00,74.54,74.65,74.53,74.65,8403.0,57.8825,57.9679,57.8747,57.9679,8403.0
2017-01-23 14:25:00,74.63,74.65,74.56,74.64,12022.0,57.9524,57.9679,57.898,57.9602,12022.0
2017-01-23 14:30:00,74.64,74.65,74.61,74.65,7405.0,57.9602,57.9679,57.9369,57.9679,7405.0
2017-01-23 14:35:00,74.66,74.71,74.63,74.68,10816.0,57.9757,58.0145,57.9524,57.9912,10816.0
2017-01-23 14:40:00,74.68,74.69,74.62,74.68,6706.0,57.9912,57.999,57.9446,57.9912,6706.0
2017-01-23 14:45:00,74.69,74.71,74.65,74.69,7605.0,57.999,58.0145,57.9679,57.999,7605.0
2017-01-23 14:50:00,74.67,74.68,74.66,74.68,4903.0,57.9835,57.9912,57.9757,57.9912,4903.0
2017-01-23 14:55:00,74.67,74.79,74.66,74.78,9468.0,57.9835,58.0766,57.9757,58.0689,9468.0
2017-01-23 15:00:00,74.76,74.77,74.59,74.59,21818.0,58.0533,58.0611,57.9213,57.9213,21818.0
2017-01-23 15:05:00,74.6,74.61,74.56,74.58,11964.0,57.9291,57.9369,57.898,57.9136,11964.0
2017-01-23 15:10:00,74.58,74.61,74.55,74.56,15519.0,57.9136,57.9369,57.8903,57.898,15519.0
2017-01-23 15:15:00,74.55,74.57,74.54,74.56,14126.0,57.8903,57.9058,57.8825,57.898,14126.0
2017-01-23 15:20:00,74.56,74.65,74.54,74.64,13312.0,57.898,57.9679,57.8825,57.9602,13312.0
2017-01-23 15:25:00,74.64,74.69,74.64,74.65,16921.0,57.9602,57.999,57.9602,57.9679,16921.0
2017-01-23 15:30:00,74.66,74.66,74.58,74.59,22360.0,57.9757,57.9757,57.9136,57.9213,22360.0
2017-01-23 15:35:00,74.6,74.72,74.6,74.71,20827.0,57.9291,58.0223,57.9291,58.0145,20827.0
2017-01-23 15:40:00,74.7,74.72,74.67,74.72,24316.0,58.0068,58.0223,57.9835,58.0223,24316.0
2017-01-23 15:45:00,74.72,74.81,74.71,74.76,35524.0,58.0223,58.0922,58.0145,58.0533,35524.0
2017-01-23 15:50:00,74.76,74.76,74.7,74.75,22764.0,58.0533,58.0533,58.0068,58.0456,22764.0
2017-01-23 15:55:00,74.76,74.77,74.69,74.72,69030.0,58.0533,58.0611,57.999,58.0223,69030.0
2017-01-24 09:30:00,74.77,74.78,74.5,74.73,23004.0,58.0611,58.0689,57.8514,58.03,23004.0
2017-01-24 09:35:00,74.72,74.77,74.53,74.56,7603.0,58.0223,58.0611,57.8747,57.898,7603.0
2017-01-24 09:40:00,74.6,74.65,74.57,74.63,8414.0,57.9291,57.9679,57.9058,57.9524,8414.0
2017-01-24 09:45:00,74.62,74.71,74.58,74.58,14463.0,57.9446,58.0145,57.9136,57.9136,14463.0
2017-01-24 09:50:00,74.63,74.7,74.62,74.64,12616.0,57.9524,58.0068,57.9446,57.9602,12616.0
2017-01-24 09:55:00,74.58,74.61,74.49,74.51,9458.0,57.9136,57.9369,57.8437,57.8592,9458.0
2017-01-24 10:00:00,74.52,74.61,74.49,74.55,12801.0,57.867,57.9369,57.8437,57.8903,12801.0
2017-01-24 10:05:00,74.54,74.62,74.52,74.55,14000.0,57.8825,57.9446,57.867,57.8903,14000.0
2017-01-24 10:10:00,74.55,74.62,74.55,74.58,30334.0,57.8903,57.9446,57.8903,57.9136,30334.0
2017-01-24 10:15:00,74.57,74.57,74.46,74.46,11863.0,57.9058,57.9058,57.8204,57.8204,11863.0
2017-01-24 10:20:00,74.44,74.46,74.41,74.44,5225.0,57.8049,57.8204,57.7816,57.8049,5225.0
2017-01-24 10:25:00,74.45,74.45,74.37,74.39,5909.0,57.8126,57.8126,57.7505,57.766,5909.0
2017-01-24 10:30:00,74.37,74.51,74.35,74.5,4424.0,57.7505,57.8592,57.735,57.8514,4424.0
2017-01-24 10:35:00,74.49,74.49,74.41,74.46,7251.0,57.8437,57.8437,57.7816,57.8204,7251.0
2017-01-24 10:40:00,74.45,74.46,74.38,74.44,6724.0,57.8126,57.8204,57.7583,57.8049,6724.0
2017-01-24 10:45:00,74.43,74.53,74.43,74.49,2856.0,57.7971,57.8747,57.7971,57.8437,2856.0
2017-01-24 10:50:00,74.51,74.53,74.47,74.5,4915.0,57.8592,57.8747,57.8281,57.8514,4915.0
2017-01-24 10:55:00,74.48,74.49,74.44,74.45,13136.0,57.8359,57.8437,57.8049,57.8126,13136.0
2017-01-24 11:00:00,74.46,74.5,74.38,74.38,7087.0,57.8204,57.8514,57.7583,57.7583,7087.0
2017-01-24 11:05:00,74.37,74.42,74.35,74.39,11191.0,57.7505,57.7893,57.735,57.766,11191.0
2017-01-24 11:10:00,74.38,74.43,74.3,74.42,7800.0,57.7583,57.7971,57.6961,57.7893,7800.0
2017-01-24 11:15:00,74.44,74.53,74.44,74.46,4910.0,57.8049,57.8747,57.8049,57.8204,4910.0
2017-01-24 11:20:00,74.45,74.45,74.42,74.44,1479.0,57.8126,57.8126,57.7893,57.8049,1479.0
2017-01-24 11:25:00,74.42,74.45,74.39,74.42,4453.0,57.7893,57.8126,57.766,57.7893,4453.0
2017-01-24 11:30:00,74.43,74.54,74.42,74.51,7820.0,57.7971,57.8825,57.7893,57.8592,7820.0
2017-01-24 11:35:00,74.52,74.57,74.51,74.54,5533.0,57.867,57.9058,57.8592,57.8825,5533.0
2017-01-24 11:40:00,74.54,74.57,74.49,74.52,4696.0,57.8825,57.9058,57.8437,57.867,4696.0
2017-01-24 11:45:00,74.5,74.54,74.45,74.51,2946.0,57.8514,57.8825,57.8126,57.8592,2946.0
2017-01-24 11:50:00,74.52,74.56,74.51,74.52,2600.0,57.867,57.898,57.8592,57.867,2600.0
2017-01-24 11:55:00,74.53,74.63,74.53,74.63,3200.0,57.8747,57.9524,57.8747,57.9524,3200.0
2017-01-24 12:00:00,74.6,74.63,74.58,74.6,7801.0,57.9291,57.9524,57.9136,57.9291,7801.0
2017-01-24 12:05:00,74.6,74.6,74.54,74.57,4315.0,57.9291,57.9291,57.8825,57.9058,4315.0
2017-01-24 12:10:00,74.56,74.61,74.56,74.59,6973.0,57.898,57.9369,57.898,57.9213,6973.0
2017-01-24 12:15:00,74.57,74.62,74.54,74.55,4295.0,57.9058,57.9446,57.8825,57.8903,4295.0
2017-01-24 12:20:00,74.53,74.57,74.51,74.51,6747.0,57.8747,57.9058,57.8592,57.8592,6747.0
2017-01-24 12:25:00,74.52,74.53,74.51,74.52,2451.0,57.867,57.8747,57.8592,57.867,2451.0
2017-01-24 12:30:00,74.52,74.52,74.48,74.5,9809.0,57.867,57.867,57.8359,57.8514,9809.0
2017-01-24 12:35:00,74.5,74.52,74.48,74.48,7375.0,57.8514,57.867,57.8359,57.8359,7375.0
2017-01-24 12:40:00,74.49,74.55,74.49,74.53,3600.0,57.8437,57.8903,57.8437,57.8747,3600.0
2017-01-24 12:45:00,74.53,74.58,74.5,74.57,5702.0,57.8747,57.9136,57.8514,57.9058,5702.0
2017-01-24 12:50:00,74.58,74.61,74.55,74.59,16122.0,57.9136,57.9369,57.8903,57.9213,16122.0
2017-01-24 12:55:00,74.58,74.61,74.57,74.61,7265.0,57.9136,57.9369,57.9058,57.9369,7265.0
2017-01-24 13:00:00,74.61,74.63,74.59,74.63,5816.0,57.9369,57.9524,57.9213,57.9524,5816.0
2017-01-24 13:05:00,74.63,74.69,74.62,74.65,4994.0,57.9524,57.999,57.9446,57.9679,4994.0
2017-01-24 13:10:00,74.66,74.7,74.63,74.66,4469.0,57.9757,58.0068,57.9524,57.9757,4469.0
2017-01-24 13:15:00,74.64,74.69,74.63,74.67,2804.0,57.9602,57.999,57.9524,57.9835,2804.0
2017-01-24 13:20:00,74.69,74.75,74.65,74.66,6235.0,57.999,58.0456,57.9679,57.9757,6235.0
2017-01-24 13:25:00,74.66,74.69,74.59,74.67,10240.0,57.9757,57.999,57.9213,57.9835,10240.0
2017-01-24 13:30:00,74.67,74.75,74.67,74.73,6493.0,57.9835,58.0456,57.9835,58.03,6493.0
2017-01-24 13:35:00,74.73,74.78,74.72,74.74,28746.0,58.03,58.0689,58.0223,58.0378,28746.0
2017-01-24 13:40:00,74.73,74.76,74.68,74.73,14729.0,58.03,58.0533,57.9912,58.03,14729.0
2017-01-24 13:45:00,74.74,74.76,74.72,74.74,6639.0,58.0378,58.0533,58.0223,58.0378,6639.0
2017-01-24 13:50:00,74.74,74.76,74.7,74.75,5665.0,58.0378,58.0533,58.0068,58.0456,5665.0
2017-01-24 13:55:00,74.75,74.75,74.69,74.7,6490.0,58.0456,58.0456,57.999,58.0068,6490.0
2017-01-24 14:00:00,74.7,74.75,74.7,74.75,13355.0,58.0068,58.0456,58.0068,58.0456,13355.0
2017-01-24 14:05:00,74.75,74.76,74.7,74.75,20675.0,58.0456,58.0533,58.0068,58.0456,20675.0
2017-01-24 14:10:00,74.74,74.75,74.67,74.7,6080.0,58.0378,58.0456,57.9835,58.0068,6080.0
2017-01-24 14:15:00,74.72,74.75,74.71,74.71,6069.0,58.0223,58.0456,58.0145,58.0145,6069.0
2017-01-24 14:20:00,74.7,74.74,74.7,74.74,11326.0,58.0068,58.0378,58.0068,58.0378,11326.0
2017-01-24 14:25:00,74.73,74.75,74.71,74.72,7392.0,58.03,58.0456,58.0145,58.0223,7392.0
2017-01-24 14:30:00,74.71,74.76,74.69,74.75,8906.0,58.0145,58.0533,57.999,58.0456,8906.0
2017-01-24 14:35:00,74.74,74.75,74.68,74.74,9298.0,58.0378,58.0456,57.9912,58.0378,9298.0
2017-01-24 14:40:00,74.73,74.75,74.7,74.75,14705.0,58.03,58.0456,58.0068,58.0456,14705.0
2017-01-24 14:45:00,74.75,74.75,74.68,74.7,14672.0,58.0456,58.0456,57.9912,58.0068,14672.0
2017-01-24 14:50:00,74.74,74.77,74.72,74.73,9622.0,58.0378,58.0611,58.0223,58.03,9622.0
2017-01-24 14:55:00,74.73,74.75,74.7,74.71,8145.0,58.03,58.0456,58.0068,58.0145,8145.0
2017-01-24 15:00:00,74.71,74.77,74.7,74.76,12852.0,58.0145,58.0611,58.0068,58.0533,12852.0
2017-01-24 15:05:00,74.75,74.85,74.73,74.85,10150.0,58.0456,58.1232,58.03,58.1232,10150.0
2017-01-24 15:10:00,74.83,74.85,74.79,74.81,6541.0,58.1077,58.1232,58.0766,58.0922,6541.0
2017-01-24 15:15:00,74.81,74.84,74.79,74.81,8574.0,58.0922,58.1155,58.0766,58.0922,8574.0
2017-01-24 15:20:00,74.81,74.81,74.76,74.78,12814.0,58.0922,58.0922,58.0533,58.0689,12814.0
2017-01-24 15:25:00,74.77,74.79,74.72,74.78,10039.0,58.0611,58.0766,58.0223,58.0689,10039.0
2017-01-24 15:30:00,74.78,74.8,74.76,74.79,7001.0,58.0689,58.0844,58.0533,58.0766,7001.0
2017-01-24 15:35:00,74.79,74.79,74.7,74.77,17834.0,58.0766,58.0766,58.0068,58.0611,17834.0
2017-01-24 15:40:00,74.76,74.78,74.71,74.77,18385.0,58.0533,58.0689,58.0145,58.0611,18385.0
2017-01-24 15:45:00,74.78,74.79,74.72,74.72,23596.0,58.0689,58.0766,58.0223,58.0223,23596.0
2017-01-24 15:50:00,74.72,74.72,74.64,74.64,23321.0,58.0223,58.0223,57.9602,57.9602,23321.0
2017-01-24 15:55:00,74.64,74.68,74.62,74.65,52890.0,57.9602,57.9912,57.9446,57.9679,52890.0
2017-01-25 09:30:00,75.01,75.09,74.67,74.84,33564.0,58.2475,58.3096,57.9835,58.1155,33564.0
2017-01-25 09:35:00,74.92,75.07,74.82,75.03,10870.0,58.1776,58.2941,58.0999,58.263,10870.0
2017-01-25 09:40:00,75.07,75.25,75.04,75.17,19877.0,58.2941,58.4338,58.2708,58.3717,19877.0
2017-01-25 09:45:00,75.1,75.14,75.06,75.13,16273.0,58.3174,58.3484,58.2863,58.3407,16273.0
2017-01-25 09:50:00,75.18,75.48,75.07,75.4,30840.0,58.3795,58.6124,58.2941,58.5503,30840.0
2017-01-25 09:55:00,75.45,75.48,75.26,75.37,9729.0,58.5891,58.6124,58.4416,58.527,9729.0
2017-01-25 10:00:00,75.37,75.42,75.3,75.39,27340.0,58.527,58.5659,58.4727,58.5426,27340.0
2017-01-25 10:05:00,75.39,75.4,75.3,75.34,14029.0,58.5426,58.5503,58.4727,58.5037,14029.0
2017-01-25 10:10:00,75.35,75.44,75.34,75.42,15372.0,58.5115,58.5814,58.5037,58.5659,15372.0
2017-01-25 10:15:00,75.42,75.45,75.37,75.45,16349.0,58.5659,58.5891,58.527,58.5891,16349.0
2017-01-25 10:20:00,75.45,75.52,75.42,75.47,11063.0,58.5891,58.6435,58.5659,58.6047,11063.0
2017-01-25 10:25:00,75.46,75.65,75.46,75.59,30621.0,58.5969,58.7445,58.5969,58.6979,30621.0
2017-01-25 10:30:00,75.56,75.64,75.35,75.36,27777.0,58.6746,58.7367,58.5115,58.5193,27777.0
2017-01-25 10:35:00,75.36,75.4,75.33,75.38,9350.0,58.5193,58.5503,58.496,58.5348,9350.0
2017-01-25 10:40:00,75.39,75.43,75.31,75.4,14437.0,58.5426,58.5736,58.4804,58.5503,14437.0
2017-01-25 10:45:00,75.43,75.44,75.31,75.35,9415.0,58.5736,58.5814,58.4804,58.5115,9415.0
2017-01-25 10:50:00,75.36,75.5,75.35,75.47,22560.0,58.5193,58.628,58.5115,58.6047,22560.0
2017-01-25 10:55:00,75.47,75.62,75.44,75.62,13534.0,58.6047,58.7212,58.5814,58.7212,13534.0
2017-01-25 11:00:00,75.6,75.68,75.54,75.66,20231.0,58.7056,58.7677,58.659,58.7522,20231.0
2017-01-25 11:05:00,75.67,75.7,75.6,75.62,12298.0,58.76,58.7833,58.7056,58.7212,12298.0
2017-01-25 11:10:00,75.63,75.72,75.62,75.62,18464.0,58.7289,58.7988,58.7212,58.7212,18464.0
2017-01-25 11:15:00,75.65,75.72,75.6,75.63,8330.0,58.7445,58.7988,58.7056,58.7289,8330.0
2017-01-25 11:20:00,75.65,75.66,75.63,75.63,3800.0,58.7445,58.7522,58.7289,58.7289,3800.0
2017-01-25 11:25:00,75.64,75.69,75.64,75.68,11740.0,58.7367,58.7755,58.7367,58.7677,11740.0
2017-01-25 11:30:00,75.7,75.7,75.53,75.57,8711.0,58.7833,58.7833,58.6513,58.6823,8711.0
2017-01-25 11:35:00,75.59,75.6,75.55,75.6,4256.0,58.6979,58.7056,58.6668,58.7056,4256.0
2017-01-25 11:40:00,75.62,75.64,75.51,75.53,10069.0,58.7212,58.7367,58.6357,58.6513,10069.0
2017-01-25 11:45:00,75.51,75.52,75.41,75.43,7221.0,58.6357,58.6435,58.5581,58.5736,7221.0
2017-01-25 11:50:00,75.42,75.43,75.34,75.37,8988.0,58.5659,58.5736,58.5037,58.527,8988.0
2017-01-25 11:55:00,75.38,75.42,75.3,75.34,9715.0,58.5348,58.5659,58.4727,58.5037,9715.0
2017-01-25 12:00:00,75.33,75.47,75.31,75.47,9459.0,58.496,58.6047,58.4804,58.6047,9459.0
2017-01-25 12:05:00,75.47,75.54,75.42,75.45,10127.0,58.6047,58.659,58.5659,58.5891,10127.0
2017-01-25 12:10:00,75.43,75.51,75.4,75.51,7167.0,58.5736,58.6357,58.5503,58.6357,7167.0
2017-01-25 12:15:00,75.54,75.63,75.42,75.45,11017.0,58.659,58.7289,58.5659,58.5891,11017.0
2017-01-25 12:20:00,75.46,75.51,75.46,75.48,4487.0,58.5969,58.6357,58.5969,58.6124,4487.0
2017-01-25 12:25:00,75.48,75.54,75.47,75.49,11305.0,58.6124,58.659,58.6047,58.6202,11305.0
2017-01-25 12:30:00,75.49,75.52,75.42,75.42,9100.0,58.6202,58.6435,58.5659,58.5659,9100.0
2017-01-25 12:35:00,75.43,75.45,75.35,75.35,12783.0,58.5736,58.5891,58.5115,58.5115,12783.0
2017-01-25 12:40:00,75.34,75.39,75.33,75.36,10672.0,58.5037,58.5426,58.496,58.5193,10672.0
2017-01-25 12:45:00,75.35,75.38,75.33,75.34,6127.0,58.5115,58.5348,58.496,58.5037,6127.0
2017-01-25 12:50:00,75.35,75.39,75.26,75.26,11319.0,58.5115,58.5426,58.4416,58.4416,11319.0
2017-01-25 12:55:00,75.27,75.41,75.26,75.38,5625.0,58.4494,58.5581,58.4416,58.5348,5625.0
2017-01-25 13:00:00,75.39,75.41,75.36,75.38,9299.0,58.5426,58.5581,58.5193,58.5348,9299.0
2017-01-25 13:05:00,75.38,75.39,75.34,75.35,10518.0,58.5348,58.5426,58.5037,58.5115,10518.0
2017-01-25 13:10:00,75.34,75.37,75.31,75.37,7257.0,58.5037,58.527,58.4804,58.527,7257.0
2017-01-25 13:15:00,75.36,75.39,75.25,75.34,12699.0,58.5193,58.5426,58.4338,58.5037,12699.0
2017-01-25 13:20:00,75.34,75.35,75.3,75.32,7218.0,58.5037,58.5115,58.4727,58.4882,7218.0
2017-01-25 13:25:00,75.31,75.37,75.31,75.33,7437.0,58.4804,58.527,58.4804,58.496,7437.0
2017-01-25 13:30:00,75.35,75.36,75.25,75.27,8963.0,58.5115,58.5193,58.4338,58.4494,8963.0
2017-01-25 13:35:00,75.27,75.44,75.27,75.39,21957.0,58.4494,58.5814,58.4494,58.5426,21957.0
2017-01-25 13:40:00,75.41,75.44,75.4,75.43,5600.0,58.5581,58.5814,58.5503,58.5736,5600.0
2017-01-25 13:45:00,75.43,75.43,75.39,75.42,7991.0,58.5736,58.5736,58.5426,58.5659,7991.0
2017-01-25 13:50:00,75.41,75.49,75.41,75.47,9653.0,58.5581,58.6202,58.5581,58.6047,9653.0
2017-01-25 13:55:00,75.46,75.46,75.38,75.45,9784.0,58.5969,58.5969,58.5348,58.5891,9784.0
2017-01-25 14:00:00,75.46,75.58,75.44,75.55,10371.0,58.5969,58.6901,58.5814,58.6668,10371.0
2017-01-25 14:05:00,75.57,75.71,75.55,75.64,9282.0,58.6823,58.791,58.6668,58.7367,9282.0
2017-01-25 14:10:00,75.66,75.78,75.66,75.71,27612.0,58.7522,58.8454,58.7522,58.791,27612.0
2017-01-25 14:15:00,75.7,75.76,75.7,75.76,9537.0,58.7833,58.8299,58.7833,58.8299,9537.0
2017-01-25 14:20:00,75.75,75.8,75.74,75.78,8443.0,58.8221,58.8609,58.8143,58.8454,8443.0
2017-01-25 14:25:00,75.79,75.83,75.75,75.75,12205.0,58.8532,58.8842,58.8221,58.8221,12205.0
2017-01-25 14:30:00,75.75,75.76,75.67,75.71,12298.0,58.8221,58.8299,58.76,58.791,12298.0
2017-01-25 14:35:00,75.71,75.83,75.69,75.8,22192.0,58.791,58.8842,58.7755,58.8609,22192.0
2017-01-25 14:40:00,75.79,75.8,75.74,75.77,10909.0,58.8532,58.8609,58.8143,58.8376,10909.0
2017-01-25 14:45:00,75.78,75.83,75.78,75.8,12949.0,58.8454,58.8842,58.8454,58.8609,12949.0
2017-01-25 14:50:00,75.79,75.84,75.77,75.82,10376.0,58.8532,58.892,58.8376,58.8765,10376.0
2017-01-25 14:55:00,75.81,75.83,75.75,75.83,19399.0,58.8687,58.8842,58.8221,58.8842,19399.0
2017-01-25 15:00:00,75.84,75.85,75.76,75.76,21419.0,58.892,58.8998,58.8299,58.8299,21419.0
2017-01-25 15:05:00,75.79,75.79,75.73,75.78,8680.0,58.8532,58.8532,58.8066,58.8454,8680.0
2017-01-25 15:10:00,75.77,75.81,75.72,75.79,13900.0,58.8376,58.8687,58.7988,58.8532,13900.0
2017-01-25 15:15:00,75.81,75.81,75.68,75.7,11055.0,58.8687,58.8687,58.7677,58.7833,11055.0
2017-01-25 15:20:00,75.71,75.81,75.71,75.8,19475.0,58.791,58.8687,58.791,58.8609,19475.0
2017-01-25 15:25:00,75.79,75.85,75.76,75.84,15519.0,58.8532,58.8998,58.8299,58.892,15519.0
2017-01-25 15:30:00,75.83,75.87,75.82,75.83,20383.0,58.8842,58.9153,58.8765,58.8842,20383.0
2017-01-25 15:35:00,75.83,75.89,75.82,75.89,28916.0,58.8842,58.9308,58.8765,58.9308,28916.0
2017-01-25 15:40:00,75.89,75.96,75.88,75.93,30693.0,58.9308,58.9852,58.9231,58.9619,30693.0
2017-01-25 15:45:00,75.91,75.92,75.87,75.88,25269.0,58.9464,58.9541,58.9153,58.9231,25269.0
2017-01-25 15:50:00,75.88,75.92,75.85,75.9,34753.0,58.9231,58.9541,58.8998,58.9386,34753.0
2017-01-25 15:55:00,75.88,75.91,75.83,75.88,70848.0,58.9231,58.9464,58.8842,58.9231,70848.0
2017-01-26 09:30:00,73.34,73.34,72.65,72.96,178530.0,56.9507,56.9507,56.4149,56.6556,178530.0
2017-01-26 09:35:00,72.96,73.48,72.85,73.29,106479.0,56.6556,57.0594,56.5702,56.9118,106479.0
2017-01-26 09:40:00,73.29,73.43,73.0,73.32,97875.0,56.9118,57.0206,56.6867,56.9351,97875.0
2017-01-26 09:45:00,73.3,73.59,73.23,73.52,103011.0,56.9196,57.1448,56.8653,57.0904,103011.0
2017-01-26 09:50:00,73.55,73.59,73.17,73.26,81189.0,57.1137,57.1448,56.8187,56.8885,81189.0
2017-01-26 09:55:00,73.25,73.31,73.03,73.09,86325.0,56.8808,56.9274,56.7099,56.7565,86325.0
2017-01-26 10:00:00,73.1,73.14,72.99,73.06,52381.0,56.7643,56.7954,56.6789,56.7332,52381.0
2017-01-26 10:05:00,73.09,73.1,72.82,72.88,99507.0,56.7565,56.7643,56.5469,56.5935,99507.0
2017-01-26 10:10:00,72.93,73.07,72.91,73.02,20380.0,56.6323,56.741,56.6168,56.7022,20380.0
2017-01-26 10:15:00,73.01,73.05,72.87,72.87,25549.0,56.6944,56.7255,56.5857,56.5857,25549.0
2017-01-26 10:20:00,72.87,72.91,72.43,72.5,46380.0,56.5857,56.6168,56.244,56.2984,46380.0
2017-01-26 10:25:00,72.54,72.78,72.5,72.77,19272.0,56.3294,56.5158,56.2984,56.508,19272.0
2017-01-26 10:30:00,72.79,72.83,72.63,72.66,42756.0,56.5236,56.5546,56.3993,56.4226,42756.0
2017-01-26 10:35:00,72.65,72.95,72.6,72.91,31186.0,56.4149,56.6478,56.376,56.6168,31186.0
2017-01-26 10:40:00,72.91,72.99,72.86,72.96,37499.0,56.6168,56.6789,56.5779,56.6556,37499.0
2017-01-26 10:45:00,72.98,73.09,72.95,73.05,22640.0,56.6711,56.7565,56.6478,56.7255,22640.0
2017-01-26 10:50:00,73.05,73.08,72.99,73.05,17532.0,56.7255,56.7488,56.6789,56.7255,17532.0
2017-01-26 10:55:00,73.04,73.13,72.96,73.03,31669.0,56.7177,56.7876,56.6556,56.7099,31669.0
2017-01-26 11:00:00,73.04,73.23,73.01,73.23,75903.0,56.7177,56.8653,56.6944,56.8653,75903.0
2017-01-26 11:05:00,73.21,73.22,73.07,73.14,26093.0,56.8497,56.8575,56.741,56.7954,26093.0
2017-01-26 11:10:00,73.17,73.29,73.09,73.29,28186.0,56.8187,56.9118,56.7565,56.9118,28186.0
2017-01-26 11:15:00,73.3,73.35,73.17,73.18,21271.0,56.9196,56.9584,56.8187,56.8264,21271.0
2017-01-26 11:20:00,73.2,73.22,73.13,73.21,38774.0,56.842,56.8575,56.7876,56.8497,38774.0
2017-01-26 11:25:00,73.21,73.46,73.2,73.44,48221.0,56.8497,57.0439,56.842,57.0283,48221.0
2017-01-26 11:30:00,73.45,73.47,73.35,73.46,18689.0,57.0361,57.0516,56.9584,57.0439,18689.0
2017-01-26 11:35:00,73.43,73.47,73.4,73.42,10419.0,57.0206,57.0516,56.9973,57.0128,10419.0
2017-01-26 11:40:00,73.44,73.68,73.44,73.65,23945.0,57.0283,57.2147,57.0283,57.1914,23945.0
2017-01-26 11:45:00,73.63,73.79,73.59,73.73,35751.0,57.1759,57.3001,57.1448,57.2535,35751.0
2017-01-26 11:50:00,73.72,73.94,73.66,73.94,20606.0,57.2458,57.4166,57.1992,57.4166,20606.0
2017-01-26 11:55:00,73.89,74.06,73.89,74.0,43276.0,57.3778,57.5098,57.3778,57.4632,43276.0
2017-01-26 12:00:00,73.99,73.99,73.79,73.95,21768.0,57.4554,57.4554,57.3001,57.4244,21768.0
2017-01-26 12:05:00,73.92,74.01,73.88,74.01,17662.0,57.4011,57.4709,57.37,57.4709,17662.0
2017-01-26 12:10:00,73.98,74.05,73.88,73.89,33629.0,57.4476,57.502,57.37,57.3778,33629.0
2017-01-26 12:15:00,73.89,74.01,73.88,73.99,28016.0,57.3778,57.4709,57.37,57.4554,28016.0
2017-01-26 12:20:00,73.99,73.99,73.85,73.86,19205.0,57.4554,57.4554,57.3467,57.3545,19205.0
2017-01-26 12:25:00,73.87,73.95,73.86,73.89,19857.0,57.3622,57.4244,57.3545,57.3778,19857.0
2017-01-26 12:30:00,73.9,73.91,73.8,73.87,12890.0,57.3855,57.3933,57.3079,57.3622,12890.0
2017-01-26 12:35:00,73.87,73.87,73.73,73.73,15660.0,57.3622,57.3622,57.2535,57.2535,15660.0
2017-01-26 12:40:00,73.75,73.88,73.68,73.85,22554.0,57.269,57.37,57.2147,57.3467,22554.0
2017-01-26 12:45:00,73.85,74.12,73.85,74.03,39464.0,57.3467,57.5564,57.3467,57.4865,39464.0
2017-01-26 12:50:00,74.0,74.14,73.98,74.12,21127.0,57.4632,57.5719,57.4476,57.5564,21127.0
2017-01-26 12:55:00,74.11,74.13,73.97,73.98,15585.0,57.5486,57.5641,57.4399,57.4476,15585.0
2017-01-26 13:00:00,73.98,74.07,73.88,74.07,17659.0,57.4476,57.5175,57.37,57.5175,17659.0
2017-01-26 13:05:00,74.08,74.08,73.91,73.91,102057.0,57.5253,57.5253,57.3933,57.3933,102057.0
2017-01-26 13:10:00,73.92,73.92,73.75,73.76,25379.0,57.4011,57.4011,57.269,57.2768,25379.0
2017-01-26 13:15:00,73.74,73.76,73.64,73.71,62897.0,57.2613,57.2768,57.1836,57.238,62897.0
2017-01-26 13:20:00,73.72,73.8,73.71,73.73,34270.0,57.2458,57.3079,57.238,57.2535,34270.0
2017-01-26 13:25:00,73.74,73.78,73.69,73.7,21196.0,57.2613,57.2923,57.2225,57.2302,21196.0
2017-01-26 13:30:00,73.7,73.72,73.68,73.68,10085.0,57.2302,57.2458,57.2147,57.2147,10085.0
2017-01-26 13:35:00,73.68,73.69,73.44,73.45,23834.0,57.2147,57.2225,57.0283,57.0361,23834.0
2017-01-26 13:40:00,73.45,73.47,73.29,73.36,75942.0,57.0361,57.0516,56.9118,56.9662,75942.0
2017-01-26 13:45:00,73.35,73.39,73.31,73.36,14679.0,56.9584,56.9895,56.9274,56.9662,14679.0
2017-01-26 13:50:00,73.38,73.67,73.38,73.59,28454.0,56.9817,57.2069,56.9817,57.1448,28454.0
2017-01-26 13:55:00,73.57,73.57,73.5,73.51,26840.0,57.1293,57.1293,57.0749,57.0827,26840.0
2017-01-26 14:00:00,73.51,73.6,73.39,73.4,39870.0,57.0827,57.1526,56.9895,56.9973,39870.0
2017-01-26 14:05:00,73.4,73.5,73.37,73.42,24712.0,56.9973,57.0749,56.974,57.0128,24712.0
2017-01-26 14:10:00,73.41,73.45,73.36,73.37,20389.0,57.005,57.0361,56.9662,56.974,20389.0
2017-01-26 14:15:00,73.38,73.4,73.3,73.31,17053.0,56.9817,56.9973,56.9196,56.9274,17053.0
2017-01-26 14:20:00,73.3,73.37,73.28,73.36,20554.0,56.9196,56.974,56.9041,56.9662,20554.0
2017-01-26 14:25:00,73.38,73.4,73.31,73.38,112737.0,56.9817,56.9973,56.9274,56.9817,112737.0
2017-01-26 14:30:00,73.38,73.38,73.28,73.36,24080.0,56.9817,56.9817,56.9041,56.9662,24080.0
2017-01-26 14:35:00,73.36,73.38,73.28,73.3,26782.0,56.9662,56.9817,56.9041,56.9196,26782.0
2017-01-26 14:40:00,73.28,73.33,73.27,73.33,12598.0,56.9041,56.9429,56.8963,56.9429,12598.0
2017-01-26 14:45:00,73.31,73.33,73.25,73.32,30806.0,56.9274,56.9429,56.8808,56.9351,30806.0
2017-01-26 14:50:00,73.32,73.45,73.31,73.45,24973.0,56.9351,57.0361,56.9274,57.0361,24973.0
2017-01-26 14:55:00,73.42,73.45,73.29,73.3,31416.0,57.0128,57.0361,56.9118,56.9196,31416.0
2017-01-26 15:00:00,73.3,73.35,73.29,73.29,30409.0,56.9196,56.9584,56.9118,56.9118,30409.0
2017-01-26 15:05:00,73.28,73.31,73.23,73.23,70145.0,56.9041,56.9274,56.8653,56.8653,70145.0
2017-01-26 15:10:00,73.23,73.25,73.18,73.19,20010.0,56.8653,56.8808,56.8264,56.8342,20010.0
2017-01-26 15:15:00,73.18,73.18,73.0,73.06,26952.0,56.8264,56.8264,56.6867,56.7332,26952.0
2017-01-26 15:20:00,73.06,73.15,73.05,73.12,17419.0,56.7332,56.8031,56.7255,56.7798,17419.0
2017-01-26 15:25:00,73.14,73.15,72.93,72.95,62043.0,56.7954,56.8031,56.6323,56.6478,62043.0
2017-01-26 15:30:00,72.95,73.14,72.9,73.14,48188.0,56.6478,56.7954,56.609,56.7954,48188.0
2017-01-26 15:35:00,73.17,73.19,73.09,73.15,37748.0,56.8187,56.8342,56.7565,56.8031,37748.0
2017-01-26 15:40:00,73.15,73.15,73.01,73.07,48752.0,56.8031,56.8031,56.6944,56.741,48752.0
2017-01-26 15:45:00,73.08,73.1,72.95,72.95,88892.0,56.7488,56.7643,56.6478,56.6478,88892.0
2017-01-26 15:50:00,72.96,73.04,72.96,73.01,73571.0,56.6556,56.7177,56.6556,56.6944,73571.0
2017-01-26 15:55:00,73.02,73.11,73.0,73.09,101747.0,56.7022,56.7721,56.6867,56.7565,101747.0
2017-01-27 09:30:00,73.58,73.58,73.15,73.36,32627.0,57.137,57.137,56.8031,56.9662,32627.0
2017-01-27 09:35:00,73.26,73.39,73.11,73.31,12117.0,56.8885,56.9895,56.7721,56.9274,12117.0
2017-01-27 09:40:00,73.32,73.46,73.26,73.33,12703.0,56.9351,57.0439,56.8885,56.9429,12703.0
2017-01-27 09:45:00,73.33,73.33,73.12,73.17,8174.0,56.9429,56.9429,56.7798,56.8187,8174.0
2017-01-27 09:50:00,73.15,73.28,73.11,73.28,20843.0,56.8031,56.9041,56.7721,56.9041,20843.0
2017-01-27 09:55:00,73.27,73.27,73.08,73.14,12964.0,56.8963,56.8963,56.7488,56.7954,12964.0
2017-01-27 10:00:00,73.13,73.19,72.98,73.02,21303.0,56.7876,56.8342,56.6711,56.7022,21303.0
2017-01-27 10:05:00,73.03,73.03,72.84,72.84,22670.0,56.7099,56.7099,56.5624,56.5624,22670.0
2017-01-27 10:10:00,72.86,72.88,72.7,72.72,21033.0,56.5779,56.5935,56.4537,56.4692,21033.0
2017-01-27 10:15:00,72.74,72.77,72.59,72.62,20445.0,56.4848,56.508,56.3683,56.3916,20445.0
2017-01-27 10:20:00,72.63,72.68,72.59,72.65,23744.0,56.3993,56.4382,56.3683,56.4149,23744.0
2017-01-27 10:25:00,72.65,72.65,72.57,72.63,29236.0,56.4149,56.4149,56.3527,56.3993,29236.0
2017-01-27 10:30:00,72.64,72.85,72.64,72.78,22080.0,56.4071,56.5702,56.4071,56.5158,22080.0
2017-01-27 10:35:00,72.78,72.79,72.67,72.69,22253.0,56.5158,56.5236,56.4304,56.4459,22253.0
2017-01-27 10:40:00,72.69,72.7,72.56,72.56,23887.0,56.4459,56.4537,56.345,56.345,23887.0
2017-01-27 10:45:00,72.57,72.59,72.42,72.44,40089.0,56.3527,56.3683,56.2363,56.2518,40089.0
2017-01-27 10:50:00,72.43,72.74,72.42,72.71,20072.0,56.244,56.4848,56.2363,56.4615,20072.0
2017-01-27 10:55:00,72.75,72.75,72.59,72.61,12712.0,56.4925,56.4925,56.3683,56.3838,12712.0
2017-01-27 11:00:00,72.62,72.73,72.62,72.66,16274.0,56.3916,56.477,56.3916,56.4226,16274.0
2017-01-27 11:05:00,72.65,72.69,72.58,72.58,13626.0,56.4149,56.4459,56.3605,56.3605,13626.0
2017-01-27 11:10:00,72.6,72.61,72.55,72.59,17158.0,56.376,56.3838,56.3372,56.3683,17158.0
2017-01-27 11:15:00,72.6,72.66,72.6,72.62,15496.0,56.376,56.4226,56.376,56.3916,15496.0
2017-01-27 11:20:00,72.64,72.67,72.6,72.61,14817.0,56.4071,56.4304,56.376,56.3838,14817.0
2017-01-27 11:25:00,72.64,72.7,72.61,72.65,14635.0,56.4071,56.4537,56.3838,56.4149,14635.0
2017-01-27 11:30:00,72.67,72.68,72.62,72.63,26271.0,56.4304,56.4382,56.3916,56.3993,26271.0
2017-01-27 11:35:00,72.62,72.64,72.55,72.6,26664.0,56.3916,56.4071,56.3372,56.376,26664.0
2017-01-27 11:40:00,72.59,72.65,72.54,72.64,8284.0,56.3683,56.4149,56.3294,56.4071,8284.0
2017-01-27 11:45:00,72.63,72.85,72.63,72.84,16706.0,56.3993,56.5702,56.3993,56.5624,16706.0
2017-01-27 11:50:00,72.85,72.97,72.8,72.9,34159.0,56.5702,56.6634,56.5313,56.609,34159.0
2017-01-27 11:55:00,72.9,72.96,72.9,72.91,16461.0,56.609,56.6556,56.609,56.6168,16461.0
2017-01-27 12:00:00,72.92,73.04,72.89,72.99,25436.0,56.6245,56.7177,56.6012,56.6789,25436.0
2017-01-27 12:05:00,72.97,73.02,72.96,72.97,8202.0,56.6634,56.7022,56.6556,56.6634,8202.0
2017-01-27 12:10:00,72.99,73.06,72.88,72.98,29804.0,56.6789,56.7332,56.5935,56.6711,29804.0
2017-01-27 12:15:00,72.98,72.98,72.85,72.94,24604.0,56.6711,56.6711,56.5702,56.6401,24604.0
2017-01-27 12:20:00,72.93,72.96,72.9,72.93,28170.0,56.6323,56.6556,56.609,56.6323,28170.0
2017-01-27 12:25:00,72.93,72.94,72.8,72.82,26625.0,56.6323,56.6401,56.5313,56.5469,26625.0
2017-01-27 12:30:00,72.81,72.87,72.8,72.8,9245.0,56.5391,56.5857,56.5313,56.5313,9245.0
2017-01-27 12:35:00,72.81,72.82,72.76,72.76,9850.0,56.5391,56.5469,56.5003,56.5003,9850.0
2017-01-27 12:40:00,72.76,72.81,72.75,72.8,22423.0,56.5003,56.5391,56.4925,56.5313,22423.0
2017-01-27 12:45:00,72.79,72.8,72.75,72.75,12137.0,56.5236,56.5313,56.4925,56.4925,12137.0
2017-01-27 12:50:00,72.76,72.77,72.7,72.72,16964.0,56.5003,56.508,56.4537,56.4692,16964.0
2017-01-27 12:55:00,72.73,72.74,72.67,72.68,11446.0,56.477,56.4848,56.4304,56.4382,11446.0
2017-01-27 13:00:00,72.68,72.7,72.61,72.64,19454.0,56.4382,56.4537,56.3838,56.4071,19454.0
2017-01-27 13:05:00,72.63,72.64,72.55,72.56,19124.0,56.3993,56.4071,56.3372,56.345,19124.0
2017-01-27 13:10:00,72.55,72.55,72.48,72.5,18246.0,56.3372,56.3372,56.2829,56.2984,18246.0
2017-01-27 13:15:00,72.5,72.57,72.49,72.57,16729.0,56.2984,56.3527,56.2906,56.3527,16729.0
2017-01-27 13:20:00,72.56,72.57,72.48,72.49,10626.0,56.345,56.3527,56.2829,56.2906,10626.0
2017-01-27 13:25:00,72.5,72.54,72.4,72.4,41862.0,56.2984,56.3294,56.2207,56.2207,41862.0
2017-01-27 13:30:00,72.4,72.45,72.36,72.39,67209.0,56.2207,56.2596,56.1897,56.213,67209.0
2017-01-27 13:35:00,72.39,72.41,72.3,72.4,63491.0,56.213,56.2285,56.1431,56.2207,63491.0
2017-01-27 13:40:00,72.4,72.52,72.31,72.31,42845.0,56.2207,56.3139,56.1508,56.1508,42845.0
2017-01-27 13:45:00,72.31,72.39,72.31,72.39,13621.0,56.1508,56.213,56.1508,56.213,13621.0
2017-01-27 13:50:00,72.38,72.38,72.34,72.34,24124.0,56.2052,56.2052,56.1741,56.1741,24124.0
2017-01-27 13:55:00,72.35,72.38,72.34,72.36,30953.0,56.1819,56.2052,56.1741,56.1897,30953.0
2017-01-27 14:00:00,72.36,72.36,72.32,72.34,24341.0,56.1897,56.1897,56.1586,56.1741,24341.0
2017-01-27 14:05:00,72.35,72.38,72.33,72.34,37187.0,56.1819,56.2052,56.1664,56.1741,37187.0
2017-01-27 14:10:00,72.34,72.36,72.31,72.35,17750.0,56.1741,56.1897,56.1508,56.1819,17750.0
2017-01-27 14:15:00,72.35,72.35,72.28,72.28,41324.0,56.1819,56.1819,56.1275,56.1275,41324.0
2017-01-27 14:20:00,72.29,72.38,72.27,72.3,40395.0,56.1353,56.2052,56.1198,56.1431,40395.0
2017-01-27 14:25:00,72.31,72.33,72.26,72.28,31582.0,56.1508,56.1664,56.112,56.1275,31582.0
2017-01-27 14:30:00,72.3,72.31,72.26,72.29,23029.0,56.1431,56.1508,56.112,56.1353,23029.0
2017-01-27 14:35:00,72.27,72.28,72.1,72.13,54713.0,56.1198,56.1275,55.9878,56.0111,54713.0
2017-01-27 14:40:00,72.11,72.15,71.98,72.11,102720.0,55.9955,56.0266,55.8946,55.9955,102720.0
2017-01-27 14:45:00,72.1,72.23,72.07,72.15,299320.0,55.9878,56.0887,55.9645,56.0266,299320.0
2017-01-27 14:50:00,72.16,72.47,72.16,72.45,42121.0,56.0344,56.2751,56.0344,56.2596,42121.0
2017-01-27 14:55:00,72.44,72.45,72.18,72.39,121320.0,56.2518,56.2596,56.0499,56.213,121320.0
2017-01-27 15:00:00,72.39,72.47,72.39,72.45,16817.0,56.213,56.2751,56.213,56.2596,16817.0
2017-01-27 15:05:00,72.45,72.46,72.41,72.44,39076.0,56.2596,56.2673,56.2285,56.2518,39076.0
2017-01-27 15:10:00,72.43,72.43,72.34,72.35,18616.0,56.244,56.244,56.1741,56.1819,18616.0
2017-01-27 15:15:00,72.35,72.38,72.34,72.36,17875.0,56.1819,56.2052,56.1741,56.1897,17875.0
2017-01-27 15:20:00,72.37,72.37,72.31,72.33,54495.0,56.1974,56.1974,56.1508,56.1664,54495.0
2017-01-27 15:25:00,72.35,72.37,72.31,72.32,18947.0,56.1819,56.1974,56.1508,56.1586,18947.0
2017-01-27 15:30:00,72.33,72.37,72.31,72.31,29487.0,56.1664,56.1974,56.1508,56.1508,29487.0
2017-01-27 15:35:00,72.3,72.35,72.29,72.35,19396.0,56.1431,56.1819,56.1353,56.1819,19396.0
2017-01-27 15:40:00,72.34,72.41,72.33,72.33,43741.0,56.1741,56.2285,56.1664,56.1664,43741.0
2017-01-27 15:45:00,72.34,72.41,72.33,72.41,54962.0,56.1741,56.2285,56.1664,56.2285,54962.0
2017-01-27 15:50:00,72.42,72.44,72.31,72.31,47902.0,56.2363,56.2518,56.1508,56.1508,47902.0
2017-01-27 15:55:00,72.32,72.49,72.31,72.46,130964.0,56.1586,56.2906,56.1508,56.2673,130964.0
2017-01-30 09:30:00,72.53,72.61,72.29,72.38,29993.0,56.3217,56.3838,56.1353,56.2052,29993.0
2017-01-30 09:35:00,72.31,72.53,72.26,72.53,9911.0,56.1508,56.3217,56.112,56.3217,9911.0
2017-01-30 09:40:00,72.5,72.5,72.26,72.26,29314.0,56.2984,56.2984,56.112,56.112,29314.0
2017-01-30 09:45:00,72.31,72.44,72.26,72.28,46564.0,56.1508,56.2518,56.112,56.1275,46564.0
2017-01-30 09:50:00,72.27,72.41,72.22,72.4,46004.0,56.1198,56.2285,56.081,56.2207,46004.0
2017-01-30 09:55:00,72.4,72.44,72.29,72.29,15122.0,56.2207,56.2518,56.1353,56.1353,15122.0
2017-01-30 10:00:00,72.28,72.31,72.18,72.21,19346.0,56.1275,56.1508,56.0499,56.0732,19346.0
2017-01-30 10:05:00,72.18,72.22,72.13,72.18,24892.0,56.0499,56.081,56.0111,56.0499,24892.0
2017-01-30 10:10:00,72.2,72.29,72.2,72.25,9244.0,56.0654,56.1353,56.0654,56.1043,9244.0
2017-01-30 10:15:00,72.23,72.26,72.11,72.14,21870.0,56.0887,56.112,55.9955,56.0188,21870.0
2017-01-30 10:20:00,72.15,72.23,72.14,72.22,10100.0,56.0266,56.0887,56.0188,56.081,10100.0
2017-01-30 10:25:00,72.2,72.28,72.2,72.22,10799.0,56.0654,56.1275,56.0654,56.081,10799.0
2017-01-30 10:30:00,72.21,72.35,72.21,72.33,20343.0,56.0732,56.1819,56.0732,56.1664,20343.0
2017-01-30 10:35:00,72.35,72.5,72.35,72.5,15467.0,56.1819,56.2984,56.1819,56.2984,15467.0
2017-01-30 10:40:00,72.47,72.58,72.47,72.54,11904.0,56.2751,56.3605,56.2751,56.3294,11904.0
2017-01-30 10:45:00,72.54,72.55,72.36,72.36,11758.0,56.3294,56.3372,56.1897,56.1897,11758.0
2017-01-30 10:50:00,72.35,72.35,72.17,72.21,10190.0,56.1819,56.1819,56.0421,56.0732,10190.0
2017-01-30 10:55:00,72.2,72.3,72.19,72.3,17510.0,56.0654,56.1431,56.0577,56.1431,17510.0
2017-01-30 11:00:00,72.3,72.43,72.28,72.42,14550.0,56.1431,56.244,56.1275,56.2363,14550.0
2017-01-30 11:05:00,72.42,72.55,72.39,72.52,17131.0,56.2363,56.3372,56.213,56.3139,17131.0
2017-01-30 11:10:00,72.51,72.59,72.49,72.59,13756.0,56.3062,56.3683,56.2906,56.3683,13756.0
2017-01-30 11:15:00,72.59,72.76,72.59,72.76,11266.0,56.3683,56.5003,56.3683,56.5003,11266.0
2017-01-30 11:20:00,72.76,72.93,72.75,72.93,12620.0,56.5003,56.6323,56.4925,56.6323,12620.0
2017-01-30 11:25:00,72.91,72.97,72.89,72.93,11881.0,56.6168,56.6634,56.6012,56.6323,11881.0
2017-01-30 11:30:00,72.93,73.06,72.9,73.05,34180.0,56.6323,56.7332,56.609,56.7255,34180.0
2017-01-30 11:35:00,73.06,73.15,73.04,73.08,28307.0,56.7332,56.8031,56.7177,56.7488,28307.0
2017-01-30 11:40:00,73.09,73.23,73.07,73.23,19661.0,56.7565,56.8653,56.741,56.8653,19661.0
2017-01-30 11:45:00,73.23,73.26,73.17,73.18,13500.0,56.8653,56.8885,56.8187,56.8264,13500.0
2017-01-30 11:50:00,73.16,73.27,73.13,73.22,17785.0,56.8109,56.8963,56.7876,56.8575,17785.0
2017-01-30 11:55:00,73.22,73.31,73.2,73.25,20620.0,56.8575,56.9274,56.842,56.8808,20620.0
2017-01-30 12:00:00,73.25,73.25,73.06,73.15,26019.0,56.8808,56.8808,56.7332,56.8031,26019.0
2017-01-30 12:05:00,73.14,73.16,73.04,73.06,16795.0,56.7954,56.8109,56.7177,56.7332,16795.0
2017-01-30 12:10:00,73.03,73.03,72.9,72.9,16187.0,56.7099,56.7099,56.609,56.609,16187.0
2017-01-30 12:15:00,72.92,72.94,72.82,72.83,5991.0,56.6245,56.6401,56.5469,56.5546,5991.0
2017-01-30 12:20:00,72.84,72.84,72.75,72.82,5515.0,56.5624,56.5624,56.4925,56.5469,5515.0
2017-01-30 12:25:00,72.83,72.83,72.73,72.73,24642.0,56.5546,56.5546,56.477,56.477,24642.0
2017-01-30 12:30:00,72.73,72.75,72.66,72.73,13535.0,56.477,56.4925,56.4226,56.477,13535.0
2017-01-30 12:35:00,72.74,72.77,72.71,72.72,13137.0,56.4848,56.508,56.4615,56.4692,13137.0
2017-01-30 12:40:00,72.72,72.77,72.65,72.76,14896.0,56.4692,56.508,56.4149,56.5003,14896.0
2017-01-30 12:45:00,72.75,72.76,72.65,72.71,9397.0,56.4925,56.5003,56.4149,56.4615,9397.0
2017-01-30 12:50:00,72.7,72.74,72.68,72.74,5555.0,56.4537,56.4848,56.4382,56.4848,5555.0
2017-01-30 12:55:00,72.74,72.75,72.69,72.74,8795.0,56.4848,56.4925,56.4459,56.4848,8795.0
2017-01-30 13:00:00,72.75,72.83,72.75,72.79,13120.0,56.4925,56.5546,56.4925,56.5236,13120.0
2017-01-30 13:05:00,72.8,72.91,72.8,72.91,7790.0,56.5313,56.6168,56.5313,56.6168,7790.0
2017-01-30 13:10:00,72.91,72.92,72.82,72.85,6944.0,56.6168,56.6245,56.5469,56.5702,6944.0
2017-01-30 13:15:00,72.83,72.86,72.8,72.8,9705.0,56.5546,56.5779,56.5313,56.5313,9705.0
2017-01-30 13:20:00,72.79,72.8,72.78,72.8,5494.0,56.5236,56.5313,56.5158,56.5313,5494.0
2017-01-30 13:25:00,72.8,72.83,72.76,72.79,9862.0,56.5313,56.5546,56.5003,56.5236,9862.0
2017-01-30 13:30:00,72.78,72.85,72.78,72.83,6475.0,56.5158,56.5702,56.5158,56.5546,6475.0
2017-01-30 13:35:00,72.84,72.84,72.78,72.78,14704.0,56.5624,56.5624,56.5158,56.5158,14704.0
2017-01-30 13:40:00,72.78,72.78,72.74,72.75,7124.0,56.5158,56.5158,56.4848,56.4925,7124.0
2017-01-30 13:45:00,72.74,72.78,72.74,72.75,7300.0,56.4848,56.5158,56.4848,56.4925,7300.0
2017-01-30 13:50:00,72.73,72.73,72.69,72.7,12496.0,56.477,56.477,56.4459,56.4537,12496.0
2017-01-30 13:55:00,72.72,72.75,72.71,72.72,8315.0,56.4692,56.4925,56.4615,56.4692,8315.0
2017-01-30 14:00:00,72.72,72.8,72.72,72.73,17431.0,56.4692,56.5313,56.4692,56.477,17431.0
2017-01-30 14:05:00,72.73,72.77,72.7,72.77,10415.0,56.477,56.508,56.4537,56.508,10415.0
2017-01-30 14:10:00,72.76,72.77,72.73,72.77,8663.0,56.5003,56.508,56.477,56.508,8663.0
2017-01-30 14:15:00,72.77,72.78,72.73,72.75,9019.0,56.508,56.5158,56.477,56.4925,9019.0
2017-01-30 14:20:00,72.76,72.81,72.75,72.79,9200.0,56.5003,56.5391,56.4925,56.5236,9200.0
2017-01-30 14:25:00,72.79,72.84,72.79,72.83,12797.0,56.5236,56.5624,56.5236,56.5546,12797.0
2017-01-30 14:30:00,72.83,72.86,72.82,72.85,13235.0,56.5546,56.5779,56.5469,56.5702,13235.0
2017-01-30 14:35:00,72.85,72.89,72.83,72.89,10756.0,56.5702,56.6012,56.5546,56.6012,10756.0
2017-01-30 14:40:00,72.87,72.88,72.8,72.8,15976.0,56.5857,56.5935,56.5313,56.5313,15976.0
2017-01-30 14:45:00,72.79,72.79,72.75,72.77,7323.0,56.5236,56.5236,56.4925,56.508,7323.0
2017-01-30 14:50:00,72.76,72.77,72.75,72.77,5886.0,56.5003,56.508,56.4925,56.508,5886.0
2017-01-30 14:55:00,72.77,72.79,72.76,72.78,8825.0,56.508,56.5236,56.5003,56.5158,8825.0
2017-01-30 15:00:00,72.78,72.79,72.7,72.7,9952.0,56.5158,56.5236,56.4537,56.4537,9952.0
2017-01-30 15:05:00,72.7,72.78,72.7,72.75,35086.0,56.4537,56.5158,56.4537,56.4925,35086.0
2017-01-30 15:10:00,72.74,72.81,72.74,72.79,25832.0,56.4848,56.5391,56.4848,56.5236,25832.0
2017-01-30 15:15:00,72.78,72.81,72.73,72.81,9571.0,56.5158,56.5391,56.477,56.5391,9571.0
2017-01-30 15:20:00,72.81,72.84,72.8,72.84,8663.0,56.5391,56.5624,56.5313,56.5624,8663.0
2017-01-30 15:25:00,72.83,72.93,72.83,72.92,10979.0,56.5546,56.6323,56.5546,56.6245,10979.0
2017-01-30 15:30:00,72.92,72.99,72.92,72.99,12194.0,56.6245,56.6789,56.6245,56.6789,12194.0
2017-01-30 15:35:00,72.98,72.99,72.91,72.91,25787.0,56.6711,56.6789,56.6168,56.6168,25787.0
2017-01-30 15:40:00,72.9,73.04,72.9,73.03,26432.0,56.609,56.7177,56.609,56.7099,26432.0
2017-01-30 15:45:00,73.02,73.13,73.01,73.12,30040.0,56.7022,56.7876,56.6944,56.7798,30040.0
2017-01-30 15:50:00,73.13,73.2,73.12,73.13,47513.0,56.7876,56.842,56.7798,56.7876,47513.0
2017-01-30 15:55:00,73.14,73.24,73.14,73.18,98887.0,56.7954,56.873,56.7954,56.8264,98887.0
2017-01-31 09:30:00,73.89,74.42,73.78,74.37,81793.0,57.3778,57.7893,57.2923,57.7505,81793.0
2017-01-31 09:35:00,74.24,74.24,73.31,73.44,96305.0,57.6495,57.6495,56.9274,57.0283,96305.0
2017-01-31 09:40:00,73.44,73.48,72.88,73.04,59798.0,57.0283,57.0594,56.5935,56.7177,59798.0
2017-01-31 09:45:00,73.05,73.9,72.91,73.9,37153.0,56.7255,57.3855,56.6168,57.3855,37153.0
2017-01-31 09:50:00,73.93,73.98,73.4,73.86,43817.0,57.4088,57.4476,56.9973,57.3545,43817.0
2017-01-31 09:55:00,73.81,74.04,73.59,74.02,15699.0,57.3156,57.4942,57.1448,57.4787,15699.0
2017-01-31 10:00:00,73.96,74.29,73.96,74.21,40561.0,57.4321,57.6884,57.4321,57.6263,40561.0
2017-01-31 10:05:00,74.23,74.43,74.23,74.28,61027.0,57.6418,57.7971,57.6418,57.6806,61027.0
2017-01-31 10:10:00,74.24,74.42,74.12,74.36,37927.0,57.6495,57.7893,57.5564,57.7427,37927.0
2017-01-31 10:15:00,74.33,74.36,74.16,74.32,15206.0,57.7194,57.7427,57.5874,57.7117,15206.0
2017-01-31 10:20:00,74.29,74.6,74.27,74.54,19746.0,57.6884,57.9291,57.6728,57.8825,19746.0
2017-01-31 10:25:00,74.5,74.69,74.35,74.35,36006.0,57.8514,57.999,57.735,57.735,36006.0
2017-01-31 10:30:00,74.34,74.37,74.16,74.2,16161.0,57.7272,57.7505,57.5874,57.6185,16161.0
2017-01-31 10:35:00,74.19,74.28,74.12,74.19,21534.0,57.6107,57.6806,57.5564,57.6107,21534.0
2017-01-31 10:40:00,74.17,74.29,74.17,74.21,54569.0,57.5952,57.6884,57.5952,57.6263,54569.0
2017-01-31 10:45:00,74.24,74.24,74.03,74.08,17666.0,57.6495,57.6495,57.4865,57.5253,17666.0
2017-01-31 10:50:00,74.08,74.1,73.88,73.92,37778.0,57.5253,57.5408,57.37,57.4011,37778.0
2017-01-31 10:55:00,73.93,74.18,73.92,74.18,15964.0,57.4088,57.603,57.4011,57.603,15964.0
2017-01-31 11:00:00,74.18,74.2,74.06,74.08,24606.0,57.603,57.6185,57.5098,57.5253,24606.0
2017-01-31 11:05:00,74.08,74.09,73.95,73.96,60816.0,57.5253,57.5331,57.4244,57.4321,60816.0
2017-01-31 11:10:00,73.97,74.08,73.96,74.06,49897.0,57.4399,57.5253,57.4321,57.5098,49897.0
2017-01-31 11:15:00,74.06,74.16,74.05,74.16,17732.0,57.5098,57.5874,57.502,57.5874,17732.0
2017-01-31 11:20:00,74.16,74.16,74.02,74.03,17414.0,57.5874,57.5874,57.4787,57.4865,17414.0
2017-01-31 11:25:00,74.06,74.13,74.05,74.12,30668.0,57.5098,57.5641,57.502,57.5564,30668.0
2017-01-31 11:30:00,74.14,74.23,74.12,74.17,59563.0,57.5719,57.6418,57.5564,57.5952,59563.0
2017-01-31 11:35:00,74.16,74.24,74.15,74.24,38482.0,57.5874,57.6495,57.5797,57.6495,38482.0
2017-01-31 11:40:00,74.21,74.36,74.17,74.35,22059.0,57.6263,57.7427,57.5952,57.735,22059.0
2017-01-31 11:45:00,74.36,74.36,74.26,74.3,23557.0,57.7427,57.7427,57.6651,57.6961,23557.0
2017-01-31 11:50:00,74.3,74.35,74.23,74.34,31152.0,57.6961,57.735,57.6418,57.7272,31152.0
2017-01-31 11:55:00,74.34,74.34,74.14,74.15,25906.0,57.7272,57.7272,57.5719,57.5797,25906.0
2017-01-31 12:00:00,74.14,74.16,73.87,73.91,56628.0,57.5719,57.5874,57.3622,57.3933,56628.0
2017-01-31 12:05:00,73.91,73.92,73.77,73.78,43512.0,57.3933,57.4011,57.2846,57.2923,43512.0
2017-01-31 12:10:00,73.78,73.93,73.77,73.89,32609.0,57.2923,57.4088,57.2846,57.3778,32609.0
2017-01-31 12:15:00,73.92,74.1,73.91,74.09,25856.0,57.4011,57.5408,57.3933,57.5331,25856.0
2017-01-31 12:20:00,74.06,74.18,74.06,74.18,11210.0,57.5098,57.603,57.5098,57.603,11210.0
2017-01-31 12:25:00,74.18,74.23,74.15,74.17,14388.0,57.603,57.6418,57.5797,57.5952,14388.0
2017-01-31 12:30:00,74.19,74.19,74.08,74.09,7834.0,57.6107,57.6107,57.5253,57.5331,7834.0
2017-01-31 12:35:00,74.1,74.1,74.02,74.03,12504.0,57.5408,57.5408,57.4787,57.4865,12504.0
2017-01-31 12:40:00,74.02,74.12,74.01,74.09,11349.0,57.4787,57.5564,57.4709,57.5331,11349.0
2017-01-31 12:45:00,74.1,74.1,74.03,74.05,10150.0,57.5408,57.5408,57.4865,57.502,10150.0
2017-01-31 12:50:00,74.05,74.11,74.05,74.07,15142.0,57.502,57.5486,57.502,57.5175,15142.0
2017-01-31 12:55:00,74.09,74.1,74.06,74.08,6453.0,57.5331,57.5408,57.5098,57.5253,6453.0
2017-01-31 13:00:00,74.08,74.16,74.07,74.16,11969.0,57.5253,57.5874,57.5175,57.5874,11969.0
2017-01-31 13:05:00,74.17,74.2,74.09,74.11,10097.0,57.5952,57.6185,57.5331,57.5486,10097.0
2017-01-31 13:10:00,74.1,74.13,74.06,74.09,10968.0,57.5408,57.5641,57.5098,57.5331,10968.0
2017-01-31 13:15:00,74.09,74.11,73.99,74.02,27932.0,57.5331,57.5486,57.4554,57.4787,27932.0
2017-01-31 13:20:00,74.01,74.03,73.99,74.03,13673.0,57.4709,57.4865,57.4554,57.4865,13673.0
2017-01-31 13:25:00,74.03,74.07,74.0,74.02,12427.0,57.4865,57.5175,57.4632,57.4787,12427.0
2017-01-31 13:30:00,74.03,74.08,74.03,74.08,18324.0,57.4865,57.5253,57.4865,57.5253,18324.0
2017-01-31 13:35:00,74.11,74.21,74.1,74.16,15096.0,57.5486,57.6263,57.5408,57.5874,15096.0
2017-01-31 13:40:00,74.18,74.22,74.16,74.22,18953.0,57.603,57.634,57.5874,57.634,18953.0
2017-01-31 13:45:00,74.21,74.26,74.14,74.26,25459.0,57.6263,57.6651,57.5719,57.6651,25459.0
2017-01-31 13:50:00,74.24,74.26,74.21,74.24,10990.0,57.6495,57.6651,57.6263,57.6495,10990.0
2017-01-31 13:55:00,74.23,74.23,74.14,74.17,17339.0,57.6418,57.6418,57.5719,57.5952,17339.0
2017-01-31 14:00:00,74.17,74.21,74.15,74.16,16190.0,57.5952,57.6263,57.5797,57.5874,16190.0
2017-01-31 14:05:00,74.14,74.21,74.14,74.2,14208.0,57.5719,57.6263,57.5719,57.6185,14208.0
2017-01-31 14:10:00,74.2,74.24,74.19,74.2,18131.0,57.6185,57.6495,57.6107,57.6185,18131.0
2017-01-31 14:15:00,74.2,74.23,74.17,74.18,22854.0,57.6185,57.6418,57.5952,57.603,22854.0
2017-01-31 14:20:00,74.18,74.25,74.18,74.25,10174.0,57.603,57.6573,57.603,57.6573,10174.0
2017-01-31 14:25:00,74.26,74.29,74.24,74.26,28950.0,57.6651,57.6884,57.6495,57.6651,28950.0
2017-01-31 14:30:00,74.27,74.38,74.27,74.37,16329.0,57.6728,57.7583,57.6728,57.7505,16329.0
2017-01-31 14:35:00,74.37,74.53,74.34,74.52,25895.0,57.7505,57.8747,57.7272,57.867,25895.0
2017-01-31 14:40:00,74.52,74.6,74.46,74.58,29078.0,57.867,57.9291,57.8204,57.9136,29078.0
2017-01-31 14:45:00,74.58,74.69,74.57,74.63,27790.0,57.9136,57.999,57.9058,57.9524,27790.0
2017-01-31 14:50:00,74.65,74.65,74.57,74.58,17786.0,57.9679,57.9679,57.9058,57.9136,17786.0
2017-01-31 14:55:00,74.56,74.57,74.47,74.51,21407.0,57.898,57.9058,57.8281,57.8592,21407.0
2017-01-31 15:00:00,74.51,74.56,74.47,74.5,15139.0,57.8592,57.898,57.8281,57.8514,15139.0
2017-01-31 15:05:00,74.51,74.62,74.47,74.6,31769.0,57.8592,57.9446,57.8281,57.9291,31769.0
2017-01-31 15:10:00,74.59,74.6,74.49,74.53,22757.0,57.9213,57.9291,57.8437,57.8747,22757.0
2017-01-31 15:15:00,74.53,74.61,74.52,74.58,33666.0,57.8747,57.9369,57.867,57.9136,33666.0
2017-01-31 15:20:00,74.6,74.72,74.55,74.7,37218.0,57.9291,58.0223,57.8903,58.0068,37218.0
2017-01-31 15:25:00,74.7,74.74,74.69,74.71,57353.0,58.0068,58.0378,57.999,58.0145,57353.0
2017-01-31 15:30:00,74.71,74.71,74.67,74.67,41006.0,58.0145,58.0145,57.9835,57.9835,41006.0
2017-01-31 15:35:00,74.68,74.71,74.65,74.7,33755.0,57.9912,58.0145,57.9679,58.0068,33755.0
2017-01-31 15:40:00,74.7,74.92,74.7,74.91,56023.0,58.0068,58.1776,58.0068,58.1698,56023.0
2017-01-31 15:45:00,74.91,75.05,74.9,75.0,110992.0,58.1698,58.2785,58.1621,58.2397,110992.0
2017-01-31 15:50:00,75.01,75.04,74.99,75.0,130622.0,58.2475,58.2708,58.2319,58.2397,130622.0
2017-01-31 15:55:00,75.0,75.01,74.93,74.97,155867.0,58.2397,58.2475,58.1854,58.2164,155867.0
2017-02-01 09:30:00,74.43,74.9,74.4,74.9,103059.0,57.7971,58.1621,57.7738,58.1621,103059.0
2017-02-01 09:35:00,74.87,75.27,74.86,75.0,29695.0,58.1388,58.4494,58.131,58.2397,29695.0
2017-02-01 09:40:00,74.97,74.99,74.86,74.96,19821.0,58.2164,58.2319,58.131,58.2086,19821.0
2017-02-01 09:45:00,74.98,75.19,74.93,75.13,18047.0,58.2242,58.3872,58.1854,58.3407,18047.0
2017-02-01 09:50:00,75.11,75.17,74.93,74.93,8603.0,58.3251,58.3717,58.1854,58.1854,8603.0
2017-02-01 09:55:00,74.95,74.95,74.65,74.65,14114.0,58.2009,58.2009,57.9679,57.9679,14114.0
2017-02-01 10:00:00,74.66,74.69,74.4,74.42,64110.0,57.9757,57.999,57.7738,57.7893,64110.0
2017-02-01 10:05:00,74.44,74.72,74.43,74.62,20810.0,57.8049,58.0223,57.7971,57.9446,20810.0
2017-02-01 10:10:00,74.63,74.66,74.44,74.45,9264.0,57.9524,57.9757,57.8049,57.8126,9264.0
2017-02-01 10:15:00,74.48,74.56,74.42,74.55,15704.0,57.8359,57.898,57.7893,57.8903,15704.0
2017-02-01 10:20:00,74.56,74.64,74.46,74.46,11978.0,57.898,57.9602,57.8204,57.8204,11978.0
2017-02-01 10:25:00,74.47,74.62,74.47,74.57,16360.0,57.8281,57.9446,57.8281,57.9058,16360.0
2017-02-01 10:30:00,74.57,74.63,74.39,74.45,23995.0,57.9058,57.9524,57.766,57.8126,23995.0
2017-02-01 10:35:00,74.45,74.53,74.36,74.36,11238.0,57.8126,57.8747,57.7427,57.7427,11238.0
2017-02-01 10:40:00,74.4,74.48,74.36,74.37,9811.0,57.7738,57.8359,57.7427,57.7505,9811.0
2017-02-01 10:45:00,74.35,74.38,74.26,74.36,13014.0,57.735,57.7583,57.6651,57.7427,13014.0
2017-02-01 10:50:00,74.41,74.41,74.32,74.34,13622.0,57.7816,57.7816,57.7117,57.7272,13622.0
2017-02-01 10:55:00,74.35,74.36,74.21,74.24,24085.0,57.735,57.7427,57.6263,57.6495,24085.0
2017-02-01 11:00:00,74.26,74.3,74.2,74.25,22460.0,57.6651,57.6961,57.6185,57.6573,22460.0
2017-02-01 11:05:00,74.26,74.3,74.15,74.3,50811.0,57.6651,57.6961,57.5797,57.6961,50811.0
2017-02-01 11:10:00,74.3,74.51,74.28,74.43,27767.0,57.6961,57.8592,57.6806,57.7971,27767.0
2017-02-01 11:15:00,74.42,74.42,74.31,74.34,29414.0,57.7893,57.7893,57.7039,57.7272,29414.0
2017-02-01 11:20:00,74.34,74.44,74.31,74.42,32812.0,57.7272,57.8049,57.7039,57.7893,32812.0
2017-02-01 11:25:00,74.41,74.44,74.39,74.43,25459.0,57.7816,57.8049,57.766,57.7971,25459.0
2017-02-01 11:30:00,74.41,74.46,74.36,74.44,21149.0,57.7816,57.8204,57.7427,57.8049,21149.0
2017-02-01 11:35:00,74.43,74.69,74.34,74.68,58141.0,57.7971,57.999,57.7272,57.9912,58141.0
2017-02-01 11:40:00,74.71,74.76,74.51,74.55,37076.0,58.0145,58.0533,57.8592,57.8903,37076.0
2017-02-01 11:45:00,74.55,74.57,74.44,74.5,47402.0,57.8903,57.9058,57.8049,57.8514,47402.0
2017-02-01 11:50:00,74.49,74.5,74.37,74.39,30978.0,57.8437,57.8514,57.7505,57.766,30978.0
2017-02-01 11:55:00,74.43,74.48,74.37,74.41,19002.0,57.7971,57.8359,57.7505,57.7816,19002.0
2017-02-01 12:00:00,74.41,74.45,74.37,74.38,28120.0,57.7816,57.8126,57.7505,57.7583,28120.0
2017-02-01 12:05:00,74.39,74.47,74.39,74.47,8151.0,57.766,57.8281,57.766,57.8281,8151.0
2017-02-01 12:10:00,74.47,74.55,74.46,74.52,25597.0,57.8281,57.8903,57.8204,57.867,25597.0
2017-02-01 12:15:00,74.52,74.62,74.48,74.57,26602.0,57.867,57.9446,57.8359,57.9058,26602.0
2017-02-01 12:20:00,74.57,74.57,74.52,74.54,20398.0,57.9058,57.9058,57.867,57.8825,20398.0
2017-02-01 12:25:00,74.54,74.62,74.52,74.59,12441.0,57.8825,57.9446,57.867,57.9213,12441.0
2017-02-01 12:30:00,74.6,74.77,74.6,74.71,15809.0,57.9291,58.0611,57.9291,58.0145,15809.0
2017-02-01 12:35:00,74.71,74.8,74.71,74.77,6510.0,58.0145,58.0844,58.0145,58.0611,6510.0
2017-02-01 12:40:00,74.76,74.79,74.74,74.74,13236.0,58.0533,58.0766,58.0378,58.0378,13236.0
2017-02-01 12:45:00,74.73,74.79,74.73,74.76,12322.0,58.03,58.0766,58.03,58.0533,12322.0
2017-02-01 12:50:00,74.76,74.79,74.74,74.75,15178.0,58.0533,58.0766,58.0378,58.0456,15178.0
2017-02-01 12:55:00,74.75,74.82,74.72,74.81,8591.0,58.0456,58.0999,58.0223,58.0922,8591.0
2017-02-01 13:00:00,74.81,74.91,74.79,74.9,16081.0,58.0922,58.1698,58.0766,58.1621,16081.0
2017-02-01 13:05:00,74.9,74.91,74.84,74.85,10572.0,58.1621,58.1698,58.1155,58.1232,10572.0
2017-02-01 13:10:00,74.85,74.9,74.84,74.86,9897.0,58.1232,58.1621,58.1155,58.131,9897.0
2017-02-01 13:15:00,74.86,74.86,74.81,74.82,8548.0,58.131,58.131,58.0922,58.0999,8548.0
2017-02-01 13:20:00,74.82,74.85,74.75,74.85,14250.0,58.0999,58.1232,58.0456,58.1232,14250.0
2017-02-01 13:25:00,74.85,74.85,74.79,74.8,10405.0,58.1232,58.1232,58.0766,58.0844,10405.0
2017-02-01 13:30:00,74.82,74.85,74.81,74.83,10760.0,58.0999,58.1232,58.0922,58.1077,10760.0
2017-02-01 13:35:00,74.84,74.87,74.77,74.79,38270.0,58.1155,58.1388,58.0611,58.0766,38270.0
2017-02-01 13:40:00,74.79,74.82,74.78,74.78,20868.0,58.0766,58.0999,58.0689,58.0689,20868.0
2017-02-01 13:45:00,74.78,74.8,74.74,74.75,17207.0,58.0689,58.0844,58.0378,58.0456,17207.0
2017-02-01 13:50:00,74.76,74.77,74.73,74.73,41078.0,58.0533,58.0611,58.03,58.03,41078.0
2017-02-01 13:55:00,74.74,74.77,74.73,74.77,38962.0,58.0378,58.0611,58.03,58.0611,38962.0
2017-02-01 14:00:00,74.74,74.91,74.73,74.8,23872.0,58.0378,58.1698,58.03,58.0844,23872.0
2017-02-01 14:05:00,74.82,74.93,74.81,74.9,14814.0,58.0999,58.1854,58.0922,58.1621,14814.0
2017-02-01 14:10:00,74.89,74.9,74.83,74.86,21144.0,58.1543,58.1621,58.1077,58.131,21144.0
2017-02-01 14:15:00,74.86,75.01,74.8,75.0,32346.0,58.131,58.2475,58.0844,58.2397,32346.0
2017-02-01 14:20:00,75.0,75.06,74.98,75.03,36170.0,58.2397,58.2863,58.2242,58.263,36170.0
2017-02-01 14:25:00,75.01,75.02,74.94,74.98,18737.0,58.2475,58.2552,58.1931,58.2242,18737.0
2017-02-01 14:30:00,74.99,75.02,74.92,74.92,20103.0,58.2319,58.2552,58.1776,58.1776,20103.0
2017-02-01 14:35:00,74.93,74.95,74.9,74.9,15291.0,58.1854,58.2009,58.1621,58.1621,15291.0
2017-02-01 14:40:00,74.91,74.92,74.84,74.84,16182.0,58.1698,58.1776,58.1155,58.1155,16182.0
2017-02-01 14:45:00,74.83,74.86,74.8,74.85,12808.0,58.1077,58.131,58.0844,58.1232,12808.0
2017-02-01 14:50:00,74.85,74.86,74.78,74.79,21696.0,58.1232,58.131,58.0689,58.0766,21696.0
2017-02-01 14:55:00,74.79,74.89,74.78,74.89,24459.0,58.0766,58.1543,58.0689,58.1543,24459.0
2017-02-01 15:00:00,74.9,74.95,74.89,74.95,19244.0,58.1621,58.2009,58.1543,58.2009,19244.0
2017-02-01 15:05:00,74.95,74.99,74.93,74.99,29997.0,58.2009,58.2319,58.1854,58.2319,29997.0
2017-02-01 15:10:00,74.97,74.99,74.93,74.94,17182.0,58.2164,58.2319,58.1854,58.1931,17182.0
2017-02-01 15:15:00,74.95,75.0,74.93,74.98,24844.0,58.2009,58.2397,58.1854,58.2242,24844.0
2017-02-01 15:20:00,74.97,75.07,74.97,75.05,18024.0,58.2164,58.2941,58.2164,58.2785,18024.0
2017-02-01 15:25:00,75.05,75.07,75.01,75.06,26285.0,58.2785,58.2941,58.2475,58.2863,26285.0
2017-02-01 15:30:00,75.07,75.11,75.04,75.05,35455.0,58.2941,58.3251,58.2708,58.2785,35455.0
2017-02-01 15:35:00,75.05,75.09,75.04,75.07,33010.0,58.2785,58.3096,58.2708,58.2941,33010.0
2017-02-01 15:40:00,75.08,75.22,75.07,75.18,41540.0,58.3018,58.4105,58.2941,58.3795,41540.0
2017-02-01 15:45:00,75.2,75.24,75.17,75.23,51250.0,58.395,58.4261,58.3717,58.4183,51250.0
2017-02-01 15:50:00,75.23,75.25,75.16,75.25,73961.0,58.4183,58.4338,58.364,58.4338,73961.0
2017-02-01 15:55:00,75.25,75.39,75.25,75.35,153646.0,58.4338,58.5426,58.4338,58.5115,153646.0
2017-02-02 09:30:00,74.91,75.2,74.62,74.72,37315.0,58.1698,58.395,57.9446,58.0223,37315.0
2017-02-02 09:35:00,74.64,74.83,74.4,74.4,14304.0,57.9602,58.1077,57.7738,57.7738,14304.0
2017-02-02 09:40:00,74.4,74.4,74.12,74.21,28426.0,57.7738,57.7738,57.5564,57.6263,28426.0
2017-02-02 09:45:00,74.23,74.23,74.07,74.18,39236.0,57.6418,57.6418,57.5175,57.603,39236.0
2017-02-02 09:50:00,74.21,74.32,74.2,74.24,37705.0,57.6263,57.7117,57.6185,57.6495,37705.0
2017-02-02 09:55:00,74.24,74.24,74.03,74.11,28815.0,57.6495,57.6495,57.4865,57.5486,28815.0
2017-02-02 10:00:00,74.14,74.27,74.13,74.27,20855.0,57.5719,57.6728,57.5641,57.6728,20855.0
2017-02-02 10:05:00,74.27,74.69,74.26,74.69,42973.0,57.6728,57.999,57.6651,57.999,42973.0
2017-02-02 10:10:00,74.71,74.79,74.66,74.69,25432.0,58.0145,58.0766,57.9757,57.999,25432.0
2017-02-02 10:15:00,74.68,74.7,74.56,74.56,13318.0,57.9912,58.0068,57.898,57.898,13318.0
2017-02-02 10:20:00,74.55,74.6,74.44,74.47,17097.0,57.8903,57.9291,57.8049,57.8281,17097.0
2017-02-02 10:25:00,74.45,74.64,74.42,74.64,8800.0,57.8126,57.9602,57.7893,57.9602,8800.0
2017-02-02 10:30:00,74.63,74.63,74.49,74.53,17431.0,57.9524,57.9524,57.8437,57.8747,17431.0
2017-02-02 10:35:00,74.54,74.61,74.51,74.56,17997.0,57.8825,57.9369,57.8592,57.898,17997.0
2017-02-02 10:40:00,74.55,74.65,74.42,74.48,16311.0,57.8903,57.9679,57.7893,57.8359,16311.0
2017-02-02 10:45:00,74.48,74.55,74.46,74.48,20469.0,57.8359,57.8903,57.8204,57.8359,20469.0
2017-02-02 10:50:00,74.48,74.51,74.4,74.45,16257.0,57.8359,57.8592,57.7738,57.8126,16257.0
2017-02-02 10:55:00,74.44,74.56,74.43,74.52,18475.0,57.8049,57.898,57.7971,57.867,18475.0
2017-02-02 11:00:00,74.53,74.55,74.43,74.44,30948.0,57.8747,57.8903,57.7971,57.8049,30948.0
2017-02-02 11:05:00,74.43,74.43,74.29,74.3,24029.0,57.7971,57.7971,57.6884,57.6961,24029.0
2017-02-02 11:10:00,74.32,74.46,74.31,74.41,14649.0,57.7117,57.8204,57.7039,57.7816,14649.0
2017-02-02 11:15:00,74.39,74.54,74.39,74.53,15058.0,57.766,57.8825,57.766,57.8747,15058.0
2017-02-02 11:20:00,74.55,74.61,74.47,74.53,11248.0,57.8903,57.9369,57.8281,57.8747,11248.0
2017-02-02 11:25:00,74.52,74.53,74.46,74.5,12369.0,57.867,57.8747,57.8204,57.8514,12369.0
2017-02-02 11:30:00,74.51,74.59,74.49,74.51,20710.0,57.8592,57.9213,57.8437,57.8592,20710.0
2017-02-02 11:35:00,74.5,74.62,74.49,74.57,6731.0,57.8514,57.9446,57.8437,57.9058,6731.0
2017-02-02 11:40:00,74.59,74.71,74.59,74.67,5838.0,57.9213,58.0145,57.9213,57.9835,5838.0
2017-02-02 11:45:00,74.65,74.65,74.57,74.62,18515.0,57.9679,57.9679,57.9058,57.9446,18515.0
2017-02-02 11:50:00,74.62,74.67,74.61,74.63,16697.0,57.9446,57.9835,57.9369,57.9524,16697.0
2017-02-02 11:55:00,74.64,74.64,74.55,74.56,11325.0,57.9602,57.9602,57.8903,57.898,11325.0
2017-02-02 12:00:00,74.56,74.57,74.52,74.54,14283.0,57.898,57.9058,57.867,57.8825,14283.0
2017-02-02 12:05:00,74.53,74.55,74.51,74.55,7770.0,57.8747,57.8903,57.8592,57.8903,7770.0
2017-02-02 12:10:00,74.55,74.66,74.54,74.6,13310.0,57.8903,57.9757,57.8825,57.9291,13310.0
2017-02-02 12:15:00,74.6,74.66,74.6,74.66,8322.0,57.9291,57.9757,57.9291,57.9757,8322.0
2017-02-02 12:20:00,74.65,74.75,74.64,74.75,14543.0,57.9679,58.0456,57.9602,58.0456,14543.0
2017-02-02 12:25:00,74.73,74.83,74.72,74.78,18611.0,58.03,58.1077,58.0223,58.0689,18611.0
2017-02-02 12:30:00,74.78,74.78,74.72,74.74,12560.0,58.0689,58.0689,58.0223,58.0378,12560.0
2017-02-02 12:35:00,74.73,74.83,74.72,74.8,18931.0,58.03,58.1077,58.0223,58.0844,18931.0
2017-02-02 12:40:00,74.8,74.84,74.79,74.82,7813.0,58.0844,58.1155,58.0766,58.0999,7813.0
2017-02-02 12:45:00,74.82,74.88,74.8,74.88,6070.0,58.0999,58.1465,58.0844,58.1465,6070.0
2017-02-02 12:50:00,74.87,74.88,74.76,74.8,21567.0,58.1388,58.1465,58.0533,58.0844,21567.0
2017-02-02 12:55:00,74.8,74.82,74.78,74.79,17434.0,58.0844,58.0999,58.0689,58.0766,17434.0
2017-02-02 13:00:00,74.8,74.8,74.61,74.62,22832.0,58.0844,58.0844,57.9369,57.9446,22832.0
2017-02-02 13:05:00,74.61,74.62,74.47,74.47,23176.0,57.9369,57.9446,57.8281,57.8281,23176.0
2017-02-02 13:10:00,74.49,74.49,74.44,74.45,29089.0,57.8437,57.8437,57.8049,57.8126,29089.0
2017-02-02 13:15:00,74.45,74.56,74.38,74.38,33708.0,57.8126,57.898,57.7583,57.7583,33708.0
2017-02-02 13:20:00,74.39,74.39,74.33,74.33,26967.0,57.766,57.766,57.7194,57.7194,26967.0
2017-02-02 13:25:00,74.32,74.33,74.24,74.25,21832.0,57.7117,57.7194,57.6495,57.6573,21832.0
2017-02-02 13:30:00,74.24,74.25,74.2,74.22,38090.0,57.6495,57.6573,57.6185,57.634,38090.0
2017-02-02 13:35:00,74.23,74.23,74.13,74.16,42632.0,57.6418,57.6418,57.5641,57.5874,42632.0
2017-02-02 13:40:00,74.17,74.25,74.16,74.25,47051.0,57.5952,57.6573,57.5874,57.6573,47051.0
2017-02-02 13:45:00,74.27,74.28,74.19,74.22,33232.0,57.6728,57.6806,57.6107,57.634,33232.0
2017-02-02 13:50:00,74.23,74.25,74.18,74.18,22112.0,57.6418,57.6573,57.603,57.603,22112.0
2017-02-02 13:55:00,74.18,74.2,74.12,74.12,46755.0,57.603,57.6185,57.5564,57.5564,46755.0
2017-02-02 14:00:00,74.13,74.13,74.06,74.07,36485.0,57.5641,57.5641,57.5098,57.5175,36485.0
2017-02-02 14:05:00,74.09,74.12,74.08,74.11,26206.0,57.5331,57.5564,57.5253,57.5486,26206.0
2017-02-02 14:10:00,74.11,74.12,74.0,74.02,28957.0,57.5486,57.5564,57.4632,57.4787,28957.0
2017-02-02 14:15:00,74.03,74.03,73.89,73.91,27968.0,57.4865,57.4865,57.3778,57.3933,27968.0
2017-02-02 14:20:00,73.9,73.94,73.87,73.94,30578.0,57.3855,57.4166,57.3622,57.4166,30578.0
2017-02-02 14:25:00,73.96,73.99,73.79,73.8,26891.0,57.4321,57.4554,57.3001,57.3079,26891.0
2017-02-02 14:30:00,73.8,73.93,73.79,73.9,27200.0,57.3079,57.4088,57.3001,57.3855,27200.0
2017-02-02 14:35:00,73.89,74.0,73.87,74.0,32345.0,57.3778,57.4632,57.3622,57.4632,32345.0
2017-02-02 14:40:00,74.0,74.02,73.95,73.99,35640.0,57.4632,57.4787,57.4244,57.4554,35640.0
2017-02-02 14:45:00,73.98,73.98,73.84,73.86,32567.0,57.4476,57.4476,57.3389,57.3545,32567.0
2017-02-02 14:50:00,73.85,73.94,73.85,73.9,29075.0,57.3467,57.4166,57.3467,57.3855,29075.0
2017-02-02 14:55:00,73.9,73.99,73.88,73.9,37932.0,57.3855,57.4554,57.37,57.3855,37932.0
2017-02-02 15:00:00,73.89,74.0,73.89,74.0,21395.0,57.3778,57.4632,57.3778,57.4632,21395.0
2017-02-02 15:05:00,73.99,74.06,73.99,74.05,21260.0,57.4554,57.5098,57.4554,57.502,21260.0
2017-02-02 15:10:00,74.04,74.1,74.02,74.07,15284.0,57.4942,57.5408,57.4787,57.5175,15284.0
2017-02-02 15:15:00,74.06,74.08,74.0,74.05,37935.0,57.5098,57.5253,57.4632,57.502,37935.0
2017-02-02 15:20:00,74.08,74.11,74.04,74.05,28595.0,57.5253,57.5486,57.4942,57.502,28595.0
2017-02-02 15:25:00,74.06,74.21,74.05,74.19,33369.0,57.5098,57.6263,57.502,57.6107,33369.0
2017-02-02 15:30:00,74.18,74.2,74.14,74.15,30887.0,57.603,57.6185,57.5719,57.5797,30887.0
2017-02-02 15:35:00,74.16,74.26,74.15,74.24,33701.0,57.5874,57.6651,57.5797,57.6495,33701.0
2017-02-02 15:40:00,74.24,74.31,74.23,74.31,30126.0,57.6495,57.7039,57.6418,57.7039,30126.0
2017-02-02 15:45:00,74.3,74.45,74.29,74.45,37214.0,57.6961,57.8126,57.6884,57.8126,37214.0
2017-02-02 15:50:00,74.44,74.48,74.38,74.39,72865.0,57.8049,57.8359,57.7583,57.766,72865.0
2017-02-02 15:55:00,74.39,74.48,74.38,74.42,109811.0,57.766,57.8359,57.7583,57.7893,109811.0
2017-02-03 09:30:00,74.69,75.09,74.69,74.96,27470.0,57.999,58.3096,57.999,58.2086,27470.0
2017-02-03 09:35:00,74.86,75.0,74.7,74.96,20977.0,58.131,58.2397,58.0068,58.2086,20977.0
2017-02-03 09:40:00,74.94,74.98,74.63,74.68,19653.0,58.1931,58.2242,57.9524,57.9912,19653.0
2017-02-03 09:45:00,74.69,74.69,74.5,74.6,6852.0,57.999,57.999,57.8514,57.9291,6852.0
2017-02-03 09:50:00,74.56,74.65,74.46,74.46,36061.0,57.898,57.9679,57.8204,57.8204,36061.0
2017-02-03 09:55:00,74.44,74.51,74.41,74.41,3113.0,57.8049,57.8592,57.7816,57.7816,3113.0
2017-02-03 10:00:00,74.42,74.54,74.42,74.43,18202.0,57.7893,57.8825,57.7893,57.7971,18202.0
2017-02-03 10:05:00,74.42,74.53,74.42,74.47,15609.0,57.7893,57.8747,57.7893,57.8281,15609.0
2017-02-03 10:10:00,74.52,74.52,74.46,74.5,20478.0,57.867,57.867,57.8204,57.8514,20478.0
2017-02-03 10:15:00,74.51,74.53,74.48,74.52,11216.0,57.8592,57.8747,57.8359,57.867,11216.0
2017-02-03 10:20:00,74.53,74.59,74.5,74.57,11735.0,57.8747,57.9213,57.8514,57.9058,11735.0
2017-02-03 10:25:00,74.58,74.67,74.58,74.59,9081.0,57.9136,57.9835,57.9136,57.9213,9081.0
2017-02-03 10:30:00,74.5,74.68,74.49,74.6,7160.0,57.8514,57.9912,57.8437,57.9291,7160.0
2017-02-03 10:35:00,74.59,74.66,74.56,74.63,7975.0,57.9213,57.9757,57.898,57.9524,7975.0
2017-02-03 10:40:00,74.63,74.65,74.59,74.59,6730.0,57.9524,57.9679,57.9213,57.9213,6730.0
2017-02-03 10:45:00,74.59,74.76,74.59,74.75,11886.0,57.9213,58.0533,57.9213,58.0456,11886.0
2017-02-03 10:50:00,74.78,74.84,74.76,74.8,7881.0,58.0689,58.1155,58.0533,58.0844,7881.0
2017-02-03 10:55:00,74.81,74.84,74.77,74.83,4054.0,58.0922,58.1155,58.0611,58.1077,4054.0
2017-02-03 11:00:00,74.84,74.88,74.82,74.82,10493.0,58.1155,58.1465,58.0999,58.0999,10493.0
2017-02-03 11:05:00,74.83,74.86,74.79,74.82,10277.0,58.1077,58.131,58.0766,58.0999,10277.0
2017-02-03 11:10:00,74.84,74.87,74.78,74.79,9867.0,58.1155,58.1388,58.0689,58.0766,9867.0
2017-02-03 11:15:00,74.77,74.81,74.73,74.73,10043.0,58.0611,58.0922,58.03,58.03,10043.0
2017-02-03 11:20:00,74.75,74.9,74.73,74.82,8841.0,58.0456,58.1621,58.03,58.0999,8841.0
2017-02-03 11:25:00,74.85,74.88,74.82,74.82,3651.0,58.1232,58.1465,58.0999,58.0999,3651.0
2017-02-03 11:30:00,74.79,74.83,74.71,74.71,10942.0,58.0766,58.1077,58.0145,58.0145,10942.0
2017-02-03 11:35:00,74.72,74.75,74.62,74.75,15569.0,58.0223,58.0456,57.9446,58.0456,15569.0
2017-02-03 11:40:00,74.73,74.77,74.7,74.73,10287.0,58.03,58.0611,58.0068,58.03,10287.0
2017-02-03 11:45:00,74.73,74.79,74.71,74.74,11761.0,58.03,58.0766,58.0145,58.0378,11761.0
2017-02-03 11:50:00,74.75,74.8,74.68,74.7,11453.0,58.0456,58.0844,57.9912,58.0068,11453.0
2017-02-03 11:55:00,74.71,74.73,74.68,74.72,10121.0,58.0145,58.03,57.9912,58.0223,10121.0
2017-02-03 12:00:00,74.73,74.8,74.7,74.78,17533.0,58.03,58.0844,58.0068,58.0689,17533.0
2017-02-03 12:05:00,74.76,74.77,74.7,74.76,14948.0,58.0533,58.0611,58.0068,58.0533,14948.0
2017-02-03 12:10:00,74.77,74.9,74.74,74.84,9301.0,58.0611,58.1621,58.0378,58.1155,9301.0
2017-02-03 12:15:00,74.84,74.84,74.81,74.84,4666.0,58.1155,58.1155,58.0922,58.1155,4666.0
2017-02-03 12:20:00,74.83,74.94,74.83,74.91,8674.0,58.1077,58.1931,58.1077,58.1698,8674.0
2017-02-03 12:25:00,74.91,74.97,74.89,74.93,12362.0,58.1698,58.2164,58.1543,58.1854,12362.0
2017-02-03 12:30:00,74.91,74.98,74.91,74.98,11897.0,58.1698,58.2242,58.1698,58.2242,11897.0
2017-02-03 12:35:00,74.98,74.98,74.91,74.96,19869.0,58.2242,58.2242,58.1698,58.2086,19869.0
2017-02-03 12:40:00,74.96,75.03,74.93,75.03,16512.0,58.2086,58.263,58.1854,58.263,16512.0
2017-02-03 12:45:00,75.02,75.06,75.01,75.03,12181.0,58.2552,58.2863,58.2475,58.263,12181.0
2017-02-03 12:50:00,75.03,75.03,74.94,74.94,18877.0,58.263,58.263,58.1931,58.1931,18877.0
2017-02-03 12:55:00,74.94,74.97,74.9,74.94,10639.0,58.1931,58.2164,58.1621,58.1931,10639.0
2017-02-03 13:00:00,74.93,74.98,74.93,74.95,8103.0,58.1854,58.2242,58.1854,58.2009,8103.0
2017-02-03 13:05:00,74.94,74.95,74.86,74.91,6951.0,58.1931,58.2009,58.131,58.1698,6951.0
2017-02-03 13:10:00,74.93,74.95,74.89,74.94,9968.0,58.1854,58.2009,58.1543,58.1931,9968.0
2017-02-03 13:15:00,74.92,74.93,74.88,74.88,8125.0,58.1776,58.1854,58.1465,58.1465,8125.0
2017-02-03 13:20:00,74.9,74.92,74.85,74.92,5260.0,58.1621,58.1776,58.1232,58.1776,5260.0
2017-02-03 13:25:00,74.92,74.93,74.86,74.87,7684.0,58.1776,58.1854,58.131,58.1388,7684.0
2017-02-03 13:30:00,74.87,74.87,74.84,74.86,8523.0,58.1388,58.1388,58.1155,58.131,8523.0
2017-02-03 13:35:00,74.85,74.87,74.84,74.87,18178.0,58.1232,58.1388,58.1155,58.1388,18178.0
2017-02-03 13:40:00,74.86,74.87,74.84,74.84,6499.0,58.131,58.1388,58.1155,58.1155,6499.0
2017-02-03 13:45:00,74.85,74.86,74.84,74.84,6151.0,58.1232,58.131,58.1155,58.1155,6151.0
2017-02-03 13:50:00,74.84,74.86,74.83,74.85,6770.0,58.1155,58.131,58.1077,58.1232,6770.0
2017-02-03 13:55:00,74.85,74.86,74.82,74.85,12216.0,58.1232,58.131,58.0999,58.1232,12216.0
2017-02-03 14:00:00,74.85,74.86,74.85,74.86,15832.0,58.1232,58.131,58.1232,58.131,15832.0
2017-02-03 14:05:00,74.85,74.86,74.85,74.86,51609.0,58.1232,58.131,58.1232,58.131,51609.0
2017-02-03 14:10:00,74.86,74.86,74.82,74.84,27532.0,58.131,58.131,58.0999,58.1155,27532.0
2017-02-03 14:15:00,74.84,74.85,74.82,74.84,3500.0,58.1155,58.1232,58.0999,58.1155,3500.0
2017-02-03 14:20:00,74.84,74.86,74.83,74.86,6103.0,58.1155,58.131,58.1077,58.131,6103.0
2017-02-03 14:25:00,74.85,74.86,74.85,74.85,5500.0,58.1232,58.131,58.1232,58.1232,5500.0
2017-02-03 14:30:00,74.85,74.86,74.83,74.83,16557.0,58.1232,58.131,58.1077,58.1077,16557.0
2017-02-03 14:35:00,74.84,74.86,74.83,74.85,6397.0,58.1155,58.131,58.1077,58.1232,6397.0
2017-02-03 14:40:00,74.85,74.85,74.8,74.8,64392.0,58.1232,58.1232,58.0844,58.0844,64392.0
2017-02-03 14:45:00,74.8,74.81,74.79,74.81,16660.0,58.0844,58.0922,58.0766,58.0922,16660.0
2017-02-03 14:50:00,74.8,74.81,74.79,74.8,19101.0,58.0844,58.0922,58.0766,58.0844,19101.0
2017-02-03 14:55:00,74.8,74.81,74.78,74.8,12619.0,58.0844,58.0922,58.0689,58.0844,12619.0
2017-02-03 15:00:00,74.82,74.83,74.82,74.83,9623.0,58.0999,58.1077,58.0999,58.1077,9623.0
2017-02-03 15:05:00,74.83,74.83,74.82,74.83,50193.0,58.1077,58.1077,58.0999,58.1077,50193.0
2017-02-03 15:10:00,74.83,74.83,74.82,74.83,25514.0,58.1077,58.1077,58.0999,58.1077,25514.0
2017-02-03 15:15:00,74.83,74.95,74.82,74.95,21149.0,58.1077,58.2009,58.0999,58.2009,21149.0
2017-02-03 15:20:00,74.95,74.95,74.94,74.95,14693.0,58.2009,58.2009,58.1931,58.2009,14693.0
2017-02-03 15:25:00,74.95,74.96,74.91,74.95,29040.0,58.2009,58.2086,58.1698,58.2009,29040.0
2017-02-03 15:30:00,74.95,74.95,74.85,74.85,23254.0,58.2009,58.2009,58.1232,58.1232,23254.0
2017-02-03 15:35:00,74.86,74.86,74.82,74.82,40045.0,58.131,58.131,58.0999,58.0999,40045.0
2017-02-03 15:40:00,74.83,74.86,74.82,74.85,21147.0,58.1077,58.131,58.0999,58.1232,21147.0
2017-02-03 15:45:00,74.86,74.94,74.84,74.94,33103.0,58.131,58.1931,58.1155,58.1931,33103.0
2017-02-03 15:50:00,74.94,74.96,74.9,74.93,20764.0,58.1931,58.2086,58.1621,58.1854,20764.0
2017-02-03 15:55:00,74.92,74.95,74.83,74.88,84731.0,58.1776,58.2009,58.1077,58.1465,84731.0
2017-02-06 09:30:00,74.85,75.5,74.85,75.41,34959.0,58.1232,58.628,58.1232,58.5581,34959.0
2017-02-06 09:35:00,75.35,75.35,74.94,74.98,81117.0,58.5115,58.5115,58.1931,58.2242,81117.0
2017-02-06 09:40:00,75.04,75.18,75.01,75.13,23524.0,58.2708,58.3795,58.2475,58.3407,23524.0
2017-02-06 09:45:00,75.1,75.27,75.05,75.27,36026.0,58.3174,58.4494,58.2785,58.4494,36026.0
2017-02-06 09:50:00,75.21,75.54,75.2,75.29,34548.0,58.4028,58.659,58.395,58.4649,34548.0
2017-02-06 09:55:00,75.26,75.37,75.22,75.27,31349.0,58.4416,58.527,58.4105,58.4494,31349.0
2017-02-06 10:00:00,75.26,75.28,75.09,75.11,42323.0,58.4416,58.4571,58.3096,58.3251,42323.0
2017-02-06 10:05:00,75.1,75.11,75.08,75.11,71597.0,58.3174,58.3251,58.3018,58.3251,71597.0
2017-02-06 10:10:00,75.11,75.46,75.07,75.39,34079.0,58.3251,58.5969,58.2941,58.5426,34079.0
2017-02-06 10:15:00,75.36,75.36,75.12,75.17,23743.0,58.5193,58.5193,58.3329,58.3717,23743.0
2017-02-06 10:20:00,75.17,75.28,75.11,75.27,20291.0,58.3717,58.4571,58.3251,58.4494,20291.0
2017-02-06 10:25:00,75.29,75.42,75.25,75.4,18516.0,58.4649,58.5659,58.4338,58.5503,18516.0
2017-02-06 10:30:00,75.37,75.39,75.25,75.38,26337.0,58.527,58.5426,58.4338,58.5348,26337.0
2017-02-06 10:35:00,75.38,75.42,75.23,75.35,28705.0,58.5348,58.5659,58.4183,58.5115,28705.0
2017-02-06 10:40:00,75.35,75.42,75.34,75.35,11464.0,58.5115,58.5659,58.5037,58.5115,11464.0
2017-02-06 10:45:00,75.37,75.48,75.35,75.41,26835.0,58.527,58.6124,58.5115,58.5581,26835.0
2017-02-06 10:50:00,75.4,75.57,75.4,75.56,25918.0,58.5503,58.6823,58.5503,58.6746,25918.0
2017-02-06 10:55:00,75.55,75.57,75.52,75.52,27186.0,58.6668,58.6823,58.6435,58.6435,27186.0
2017-02-06 11:00:00,75.51,75.51,75.32,75.39,27120.0,58.6357,58.6357,58.4882,58.5426,27120.0
2017-02-06 11:05:00,75.38,75.5,75.37,75.48,27946.0,58.5348,58.628,58.527,58.6124,27946.0
2017-02-06 11:10:00,75.47,75.59,75.42,75.59,28108.0,58.6047,58.6979,58.5659,58.6979,28108.0
2017-02-06 11:15:00,75.61,75.72,75.58,75.69,93777.0,58.7134,58.7988,58.6901,58.7755,93777.0
2017-02-06 11:20:00,75.71,75.74,75.67,75.73,24405.0,58.791,58.8143,58.76,58.8066,24405.0
2017-02-06 11:25:00,75.74,75.76,75.7,75.75,20014.0,58.8143,58.8299,58.7833,58.8221,20014.0
2017-02-06 11:30:00,75.72,75.75,75.68,75.73,16947.0,58.7988,58.8221,58.7677,58.8066,16947.0
2017-02-06 11:35:00,75.74,75.78,75.68,75.71,22699.0,58.8143,58.8454,58.7677,58.791,22699.0
2017-02-06 11:40:00,75.7,75.85,75.7,75.82,20897.0,58.7833,58.8998,58.7833,58.8765,20897.0
2017-02-06 11:45:00,75.81,75.85,75.78,75.8,19237.0,58.8687,58.8998,58.8454,58.8609,19237.0
2017-02-06 11:50:00,75.82,75.88,75.77,75.86,26285.0,58.8765,58.9231,58.8376,58.9075,26285.0
2017-02-06 11:55:00,75.87,75.87,75.79,75.82,11360.0,58.9153,58.9153,58.8532,58.8765,11360.0
2017-02-06 12:00:00,75.81,75.82,75.61,75.61,17469.0,58.8687,58.8765,58.7134,58.7134,17469.0
2017-02-06 12:05:00,75.59,75.61,75.52,75.59,13557.0,58.6979,58.7134,58.6435,58.6979,13557.0
2017-02-06 12:10:00,75.61,75.65,75.55,75.63,10420.0,58.7134,58.7445,58.6668,58.7289,10420.0
2017-02-06 12:15:00,75.65,75.66,75.53,75.58,8735.0,58.7445,58.7522,58.6513,58.6901,8735.0
2017-02-06 12:20:00,75.59,75.63,75.58,75.61,7271.0,58.6979,58.7289,58.6901,58.7134,7271.0
2017-02-06 12:25:00,75.61,75.66,75.57,75.6,19127.0,58.7134,58.7522,58.6823,58.7056,19127.0
2017-02-06 12:30:00,75.6,75.63,75.59,75.62,8991.0,58.7056,58.7289,58.6979,58.7212,8991.0
2017-02-06 12:35:00,75.62,75.62,75.5,75.55,11130.0,58.7212,58.7212,58.628,58.6668,11130.0
2017-02-06 12:40:00,75.56,75.6,75.51,75.52,14553.0,58.6746,58.7056,58.6357,58.6435,14553.0
2017-02-06 12:45:00,75.51,75.57,75.47,75.48,11144.0,58.6357,58.6823,58.6047,58.6124,11144.0
2017-02-06 12:50:00,75.48,75.54,75.47,75.48,8700.0,58.6124,58.659,58.6047,58.6124,8700.0
2017-02-06 12:55:00,75.5,75.52,75.42,75.44,9807.0,58.628,58.6435,58.5659,58.5814,9807.0
2017-02-06 13:00:00,75.43,75.49,75.41,75.44,10164.0,58.5736,58.6202,58.5581,58.5814,10164.0
2017-02-06 13:05:00,75.43,75.49,75.41,75.43,14379.0,58.5736,58.6202,58.5581,58.5736,14379.0
2017-02-06 13:10:00,75.42,75.48,75.4,75.43,9990.0,58.5659,58.6124,58.5503,58.5736,9990.0
2017-02-06 13:15:00,75.44,75.45,75.35,75.41,9850.0,58.5814,58.5891,58.5115,58.5581,9850.0
2017-02-06 13:20:00,75.4,75.51,75.4,75.5,9942.0,58.5503,58.6357,58.5503,58.628,9942.0
2017-02-06 13:25:00,75.46,75.53,75.43,75.49,12819.0,58.5969,58.6513,58.5736,58.6202,12819.0
2017-02-06 13:30:00,75.49,75.52,75.43,75.51,13164.0,58.6202,58.6435,58.5736,58.6357,13164.0
2017-02-06 13:35:00,75.5,75.5,75.41,75.46,11981.0,58.628,58.628,58.5581,58.5969,11981.0
2017-02-06 13:40:00,75.44,75.49,75.41,75.44,8953.0,58.5814,58.6202,58.5581,58.5814,8953.0
2017-02-06 13:45:00,75.45,75.47,75.43,75.46,8790.0,58.5891,58.6047,58.5736,58.5969,8790.0
2017-02-06 13:50:00,75.47,75.49,75.41,75.41,14200.0,58.6047,58.6202,58.5581,58.5581,14200.0
2017-02-06 13:55:00,75.41,75.45,75.39,75.43,15489.0,58.5581,58.5891,58.5426,58.5736,15489.0
2017-02-06 14:00:00,75.43,75.52,75.4,75.45,14361.0,58.5736,58.6435,58.5503,58.5891,14361.0
2017-02-06 14:05:00,75.45,75.45,75.39,75.39,11132.0,58.5891,58.5891,58.5426,58.5426,11132.0
2017-02-06 14:10:00,75.38,75.53,75.36,75.52,20639.0,58.5348,58.6513,58.5193,58.6435,20639.0
2017-02-06 14:15:00,75.53,75.53,75.47,75.5,9770.0,58.6513,58.6513,58.6047,58.628,9770.0
2017-02-06 14:20:00,75.48,75.5,75.45,75.48,14854.0,58.6124,58.628,58.5891,58.6124,14854.0
2017-02-06 14:25:00,75.47,75.51,75.43,75.45,16035.0,58.6047,58.6357,58.5736,58.5891,16035.0
2017-02-06 14:30:00,75.44,75.47,75.4,75.41,15291.0,58.5814,58.6047,58.5503,58.5581,15291.0
2017-02-06 14:35:00,75.41,75.46,75.38,75.43,17071.0,58.5581,58.5969,58.5348,58.5736,17071.0
2017-02-06 14:40:00,75.44,75.46,75.36,75.45,13687.0,58.5814,58.5969,58.5193,58.5891,13687.0
2017-02-06 14:45:00,75.45,75.48,75.44,75.47,22053.0,58.5891,58.6124,58.5814,58.6047,22053.0
2017-02-06 14:50:00,75.47,75.48,75.44,75.46,17260.0,58.6047,58.6124,58.5814,58.5969,17260.0
2017-02-06 14:55:00,75.46,75.53,75.46,75.48,25471.0,58.5969,58.6513,58.5969,58.6124,25471.0
2017-02-06 15:00:00,75.48,75.48,75.45,75.46,15957.0,58.6124,58.6124,58.5891,58.5969,15957.0
2017-02-06 15:05:00,75.45,75.57,75.45,75.57,28170.0,58.5891,58.6823,58.5891,58.6823,28170.0
2017-02-06 15:10:00,75.57,75.86,75.57,75.8,57683.0,58.6823,58.9075,58.6823,58.8609,57683.0
2017-02-06 15:15:00,75.78,75.8,75.71,75.73,33543.0,58.8454,58.8609,58.791,58.8066,33543.0
2017-02-06 15:20:00,75.73,75.78,75.72,75.75,32123.0,58.8066,58.8454,58.7988,58.8221,32123.0
2017-02-06 15:25:00,75.76,75.81,75.74,75.77,39742.0,58.8299,58.8687,58.8143,58.8376,39742.0
2017-02-06 15:30:00,75.77,75.87,75.75,75.86,56866.0,58.8376,58.9153,58.8221,58.9075,56866.0
2017-02-06 15:35:00,75.86,75.98,75.86,75.96,97443.0,58.9075,59.0007,58.9075,58.9852,97443.0
2017-02-06 15:40:00,75.97,76.02,75.94,76.02,91730.0,58.9929,59.0318,58.9696,59.0318,91730.0
2017-02-06 15:45:00,76.0,76.06,75.93,76.05,134992.0,59.0162,59.0628,58.9619,59.0551,134992.0
2017-02-06 15:50:00,76.06,76.06,75.96,76.05,133146.0,59.0628,59.0628,58.9852,59.0551,133146.0
2017-02-06 15:55:00,76.05,76.06,75.93,75.99,179608.0,59.0551,59.0628,58.9619,59.0085,179608.0
2017-02-07 09:30:00,75.49,76.3,74.99,76.26,152484.0,58.6202,59.2492,58.2319,59.2181,152484.0
2017-02-07 09:35:00,76.13,77.43,76.09,77.32,202906.0,59.1172,60.1267,59.0861,60.0413,202906.0
2017-02-07 09:40:00,77.31,78.44,77.29,78.24,255937.0,60.0335,60.911,60.018,60.7557,255937.0
2017-02-07 09:45:00,78.3,78.67,78.21,78.24,197586.0,60.8023,61.0896,60.7324,60.7557,197586.0
2017-02-07 09:50:00,78.26,78.41,77.54,77.9,163244.0,60.7712,60.8877,60.2121,60.4916,163244.0
2017-02-07 09:55:00,77.9,78.73,77.87,78.2,200225.0,60.4916,61.1362,60.4683,60.7246,200225.0
2017-02-07 10:00:00,78.25,78.88,78.24,78.88,166730.0,60.7634,61.2526,60.7557,61.2526,166730.0
2017-02-07 10:05:00,78.88,79.59,78.72,79.56,242162.0,61.2526,61.804,61.1284,61.7807,242162.0
2017-02-07 10:10:00,79.56,79.69,78.81,78.81,185130.0,61.7807,61.8816,61.1983,61.1983,185130.0
2017-02-07 10:15:00,78.85,78.99,78.72,78.81,46770.0,61.2293,61.3381,61.1284,61.1983,46770.0
2017-02-07 10:20:00,78.79,78.89,78.4,78.47,71827.0,61.1828,61.2604,60.8799,60.9343,71827.0
2017-02-07 10:25:00,78.47,78.81,78.41,78.67,40925.0,60.9343,61.1983,60.8877,61.0896,40925.0
2017-02-07 10:30:00,78.67,79.03,78.6,78.92,56494.0,61.0896,61.3691,61.0352,61.2837,56494.0
2017-02-07 10:35:00,78.9,79.0,78.84,78.92,33304.0,61.2682,61.3458,61.2216,61.2837,33304.0
2017-02-07 10:40:00,78.9,79.02,78.84,78.92,63499.0,61.2682,61.3614,61.2216,61.2837,63499.0
2017-02-07 10:45:00,78.92,78.95,78.61,78.68,25660.0,61.2837,61.307,61.043,61.0973,25660.0
2017-02-07 10:50:00,78.69,78.82,78.59,78.62,51198.0,61.1051,61.2061,61.0274,61.0507,51198.0
2017-02-07 10:55:00,78.58,78.66,78.49,78.62,33652.0,61.0197,61.0818,60.9498,61.0507,33652.0
2017-02-07 11:00:00,78.6,78.63,78.43,78.47,53410.0,61.0352,61.0585,60.9032,60.9343,53410.0
2017-02-07 11:05:00,78.47,78.48,78.27,78.28,77752.0,60.9343,60.942,60.779,60.7867,77752.0
2017-02-07 11:10:00,78.3,78.91,78.3,78.63,94778.0,60.8023,61.2759,60.8023,61.0585,94778.0
2017-02-07 11:15:00,78.57,78.67,78.26,78.42,42776.0,61.0119,61.0896,60.7712,60.8954,42776.0
2017-02-07 11:20:00,78.46,78.6,78.21,78.31,95149.0,60.9265,61.0352,60.7324,60.81,95149.0
2017-02-07 11:25:00,78.25,78.62,78.23,78.6,71904.0,60.7634,61.0507,60.7479,61.0352,71904.0
2017-02-07 11:30:00,78.59,78.77,78.48,78.72,57185.0,61.0274,61.1672,60.942,61.1284,57185.0
2017-02-07 11:35:00,78.73,78.73,78.24,78.45,54935.0,61.1362,61.1362,60.7557,60.9187,54935.0
2017-02-07 11:40:00,78.47,78.49,78.32,78.42,107153.0,60.9343,60.9498,60.8178,60.8954,107153.0
2017-02-07 11:45:00,78.43,78.47,78.35,78.37,59939.0,60.9032,60.9343,60.8411,60.8566,59939.0
2017-02-07 11:50:00,78.37,78.46,78.18,78.22,37965.0,60.8566,60.9265,60.7091,60.7401,37965.0
2017-02-07 11:55:00,78.2,78.27,77.98,78.24,100229.0,60.7246,60.779,60.5538,60.7557,100229.0
2017-02-07 12:00:00,78.25,78.26,78.08,78.22,60565.0,60.7634,60.7712,60.6314,60.7401,60565.0
2017-02-07 12:05:00,78.22,78.22,77.97,78.03,26351.0,60.7401,60.7401,60.546,60.5926,26351.0
2017-02-07 12:10:00,78.02,78.06,77.73,77.81,30745.0,60.5848,60.6159,60.3596,60.4218,30745.0
2017-02-07 12:15:00,77.81,77.85,77.54,77.54,54360.0,60.4218,60.4528,60.2121,60.2121,54360.0
2017-02-07 12:20:00,77.54,77.76,77.5,77.65,50198.0,60.2121,60.3829,60.181,60.2975,50198.0
2017-02-07 12:25:00,77.65,77.7,77.57,77.62,30862.0,60.2975,60.3363,60.2354,60.2742,30862.0
2017-02-07 12:30:00,77.6,77.79,77.6,77.73,43120.0,60.2587,60.4062,60.2587,60.3596,43120.0
2017-02-07 12:35:00,77.73,77.74,77.55,77.56,25162.0,60.3596,60.3674,60.2199,60.2276,25162.0
2017-02-07 12:40:00,77.56,77.67,77.51,77.58,24946.0,60.2276,60.313,60.1888,60.2432,24946.0
2017-02-07 12:45:00,77.59,77.61,77.37,77.38,17270.0,60.2509,60.2665,60.0801,60.0878,17270.0
2017-02-07 12:50:00,77.37,77.57,77.37,77.52,26031.0,60.0801,60.2354,60.0801,60.1966,26031.0
2017-02-07 12:55:00,77.52,77.52,77.34,77.38,25190.0,60.1966,60.1966,60.0568,60.0878,25190.0
2017-02-07 13:00:00,77.41,77.48,77.32,77.4,100381.0,60.1111,60.1655,60.0413,60.1034,100381.0
2017-02-07 13:05:00,77.4,77.48,77.38,77.48,90899.0,60.1034,60.1655,60.0878,60.1655,90899.0
2017-02-07 13:10:00,77.48,77.55,77.38,77.5,69672.0,60.1655,60.2199,60.0878,60.181,69672.0
2017-02-07 13:15:00,77.5,77.96,77.5,77.92,45194.0,60.181,60.5382,60.181,60.5072,45194.0
2017-02-07 13:20:00,77.94,78.0,77.78,78.0,51061.0,60.5227,60.5693,60.3985,60.5693,51061.0
2017-02-07 13:25:00,77.99,78.02,77.85,77.91,65564.0,60.5615,60.5848,60.4528,60.4994,65564.0
2017-02-07 13:30:00,77.89,77.9,77.74,77.74,46985.0,60.4839,60.4916,60.3674,60.3674,46985.0
2017-02-07 13:35:00,77.75,77.84,77.66,77.72,43254.0,60.3752,60.4451,60.3053,60.3519,43254.0
2017-02-07 13:40:00,77.74,77.93,77.74,77.78,39596.0,60.3674,60.5149,60.3674,60.3985,39596.0
2017-02-07 13:45:00,77.8,77.8,77.57,77.6,20642.0,60.414,60.414,60.2354,60.2587,20642.0
2017-02-07 13:50:00,77.61,77.75,77.61,77.73,21373.0,60.2665,60.3752,60.2665,60.3596,21373.0
2017-02-07 13:55:00,77.73,77.74,77.65,77.72,21365.0,60.3596,60.3674,60.2975,60.3519,21365.0
2017-02-07 14:00:00,77.73,77.85,77.72,77.77,30851.0,60.3596,60.4528,60.3519,60.3907,30851.0
2017-02-07 14:05:00,77.77,77.83,77.65,77.83,37979.0,60.3907,60.4373,60.2975,60.4373,37979.0
2017-02-07 14:10:00,77.83,77.85,77.77,77.84,30583.0,60.4373,60.4528,60.3907,60.4451,30583.0
2017-02-07 14:15:00,77.84,77.84,77.63,77.63,32440.0,60.4451,60.4451,60.282,60.282,32440.0
2017-02-07 14:20:00,77.6,77.63,77.5,77.59,23649.0,60.2587,60.282,60.181,60.2509,23649.0
2017-02-07 14:25:00,77.6,77.65,77.42,77.56,43104.0,60.2587,60.2975,60.1189,60.2276,43104.0
2017-02-07 14:30:00,77.54,77.69,77.44,77.69,21276.0,60.2121,60.3286,60.1344,60.3286,21276.0
2017-02-07 14:35:00,77.68,77.81,77.66,77.71,29509.0,60.3208,60.4218,60.3053,60.3441,29509.0
2017-02-07 14:40:00,77.73,77.81,77.71,77.79,32229.0,60.3596,60.4218,60.3441,60.4062,32229.0
2017-02-07 14:45:00,77.81,77.85,77.67,77.73,28358.0,60.4218,60.4528,60.313,60.3596,28358.0
2017-02-07 14:50:00,77.73,77.83,77.71,77.71,26069.0,60.3596,60.4373,60.3441,60.3441,26069.0
2017-02-07 14:55:00,77.71,77.74,77.62,77.72,30202.0,60.3441,60.3674,60.2742,60.3519,30202.0
2017-02-07 15:00:00,77.73,77.74,77.57,77.61,35040.0,60.3596,60.3674,60.2354,60.2665,35040.0
2017-02-07 15:05:00,77.63,77.75,77.62,77.69,37465.0,60.282,60.3752,60.2742,60.3286,37465.0
2017-02-07 15:10:00,77.68,77.71,77.5,77.52,36481.0,60.3208,60.3441,60.181,60.1966,36481.0
2017-02-07 15:15:00,77.53,77.6,77.49,77.58,41391.0,60.2043,60.2587,60.1733,60.2432,41391.0
2017-02-07 15:20:00,77.59,77.67,77.45,77.53,58880.0,60.2509,60.313,60.1422,60.2043,58880.0
2017-02-07 15:25:00,77.53,77.62,77.51,77.61,56183.0,60.2043,60.2742,60.1888,60.2665,56183.0
2017-02-07 15:30:00,77.61,77.72,77.52,77.72,63352.0,60.2665,60.3519,60.1966,60.3519,63352.0
2017-02-07 15:35:00,77.73,77.88,77.72,77.81,80853.0,60.3596,60.4761,60.3519,60.4218,80853.0
2017-02-07 15:40:00,77.81,77.88,77.74,77.79,95989.0,60.4218,60.4761,60.3674,60.4062,95989.0
2017-02-07 15:45:00,77.78,77.79,77.72,77.72,91673.0,60.3985,60.4062,60.3519,60.3519,91673.0
2017-02-07 15:50:00,77.73,77.78,77.68,77.69,127877.0,60.3596,60.3985,60.3208,60.3286,127877.0
2017-02-07 15:55:00,77.68,77.81,77.59,77.76,319508.0,60.3208,60.4218,60.2509,60.3829,319508.0
2017-02-08 09:30:00,77.4,77.76,77.37,77.61,51529.0,60.1034,60.3829,60.0801,60.2665,51529.0
2017-02-08 09:35:00,77.51,77.54,76.93,77.02,31348.0,60.1888,60.2121,59.7384,59.8083,31348.0
2017-02-08 09:40:00,77.04,77.05,76.78,76.98,25385.0,59.8238,59.8316,59.6219,59.7772,25385.0
2017-02-08 09:45:00,76.95,76.97,76.67,76.91,49688.0,59.7539,59.7695,59.5365,59.7229,49688.0
2017-02-08 09:50:00,76.93,77.04,76.76,76.8,21984.0,59.7384,59.8238,59.6064,59.6375,21984.0
2017-02-08 09:55:00,76.78,77.12,76.71,77.02,46108.0,59.6219,59.886,59.5676,59.8083,46108.0
2017-02-08 10:00:00,77.0,77.14,76.98,77.03,42599.0,59.7928,59.9015,59.7772,59.8161,42599.0
2017-02-08 10:05:00,77.02,77.16,77.0,77.04,29580.0,59.8083,59.917,59.7928,59.8238,29580.0
2017-02-08 10:10:00,77.0,77.07,76.98,77.03,37389.0,59.7928,59.8471,59.7772,59.8161,37389.0
2017-02-08 10:15:00,77.02,77.08,76.96,76.98,101199.0,59.8083,59.8549,59.7617,59.7772,101199.0
2017-02-08 10:20:00,77.01,77.02,76.8,76.92,27292.0,59.8005,59.8083,59.6375,59.7306,27292.0
2017-02-08 10:25:00,76.9,77.02,76.84,76.98,24835.0,59.7151,59.8083,59.6685,59.7772,24835.0
2017-02-08 10:30:00,76.98,77.18,76.96,77.17,24108.0,59.7772,59.9325,59.7617,59.9248,24108.0
2017-02-08 10:35:00,77.18,77.27,77.04,77.08,22170.0,59.9325,60.0024,59.8238,59.8549,22170.0
2017-02-08 10:40:00,77.07,77.22,77.01,77.2,19304.0,59.8471,59.9636,59.8005,59.9481,19304.0
2017-02-08 10:45:00,77.2,77.26,77.12,77.24,19420.0,59.9481,59.9947,59.886,59.9791,19420.0
2017-02-08 10:50:00,77.2,77.21,77.0,77.07,27749.0,59.9481,59.9558,59.7928,59.8471,27749.0
2017-02-08 10:55:00,77.08,77.21,77.01,77.08,28836.0,59.8549,59.9558,59.8005,59.8549,28836.0
2017-02-08 11:00:00,77.07,77.18,77.0,77.12,22435.0,59.8471,59.9325,59.7928,59.886,22435.0
2017-02-08 11:05:00,77.12,77.16,77.03,77.11,20361.0,59.886,59.917,59.8161,59.8782,20361.0
2017-02-08 11:10:00,77.1,77.11,77.04,77.1,15476.0,59.8704,59.8782,59.8238,59.8704,15476.0
2017-02-08 11:15:00,77.11,77.19,77.01,77.14,22063.0,59.8782,59.9403,59.8005,59.9015,22063.0
2017-02-08 11:20:00,77.16,77.4,77.16,77.34,20481.0,59.917,60.1034,59.917,60.0568,20481.0
2017-02-08 11:25:00,77.34,77.44,77.26,77.33,17482.0,60.0568,60.1344,59.9947,60.049,17482.0
2017-02-08 11:30:00,77.33,77.33,77.2,77.33,15381.0,60.049,60.049,59.9481,60.049,15381.0
2017-02-08 11:35:00,77.33,77.33,77.19,77.26,26675.0,60.049,60.049,59.9403,59.9947,26675.0
2017-02-08 11:40:00,77.26,77.3,77.14,77.27,18319.0,59.9947,60.0257,59.9015,60.0024,18319.0
2017-02-08 11:45:00,77.27,77.38,77.25,77.38,15974.0,60.0024,60.0878,59.9869,60.0878,15974.0
2017-02-08 11:50:00,77.37,77.38,77.23,77.24,10018.0,60.0801,60.0878,59.9714,59.9791,10018.0
2017-02-08 11:55:00,77.23,77.32,77.23,77.3,11995.0,59.9714,60.0413,59.9714,60.0257,11995.0
2017-02-08 12:00:00,77.31,77.36,77.3,77.31,16501.0,60.0335,60.0723,60.0257,60.0335,16501.0
2017-02-08 12:05:00,77.32,77.34,77.26,77.28,11262.0,60.0413,60.0568,59.9947,60.0102,11262.0
2017-02-08 12:10:00,77.28,77.3,77.15,77.15,11607.0,60.0102,60.0257,59.9092,59.9092,11607.0
2017-02-08 12:15:00,77.17,77.26,77.17,77.25,13474.0,59.9248,59.9947,59.9248,59.9869,13474.0
2017-02-08 12:20:00,77.25,77.25,77.02,77.06,24536.0,59.9869,59.9869,59.8083,59.8394,24536.0
2017-02-08 12:25:00,77.06,77.11,76.99,77.09,26572.0,59.8394,59.8782,59.785,59.8627,26572.0
2017-02-08 12:30:00,77.08,77.09,77.02,77.06,10079.0,59.8549,59.8627,59.8083,59.8394,10079.0
2017-02-08 12:35:00,77.08,77.08,76.98,76.98,12287.0,59.8549,59.8549,59.7772,59.7772,12287.0
2017-02-08 12:40:00,76.99,77.05,76.97,77.04,30512.0,59.785,59.8316,59.7695,59.8238,30512.0
2017-02-08 12:45:00,77.03,77.06,76.96,77.06,12339.0,59.8161,59.8394,59.7617,59.8394,12339.0
2017-02-08 12:50:00,77.07,77.15,77.03,77.11,11821.0,59.8471,59.9092,59.8161,59.8782,11821.0
2017-02-08 12:55:00,77.11,77.2,77.06,77.18,13558.0,59.8782,59.9481,59.8394,59.9325,13558.0
2017-02-08 13:00:00,77.17,77.21,77.11,77.13,21221.0,59.9248,59.9558,59.8782,59.8937,21221.0
2017-02-08 13:05:00,77.18,77.19,77.08,77.14,25197.0,59.9325,59.9403,59.8549,59.9015,25197.0
2017-02-08 13:10:00,77.15,77.2,77.13,77.17,13753.0,59.9092,59.9481,59.8937,59.9248,13753.0
2017-02-08 13:15:00,77.18,77.24,77.17,77.19,10246.0,59.9325,59.9791,59.9248,59.9403,10246.0
2017-02-08 13:20:00,77.18,77.31,77.18,77.22,11816.0,59.9325,60.0335,59.9325,59.9636,11816.0
2017-02-08 13:25:00,77.21,77.26,77.19,77.24,11533.0,59.9558,59.9947,59.9403,59.9791,11533.0
2017-02-08 13:30:00,77.25,77.29,77.19,77.22,20010.0,59.9869,60.018,59.9403,59.9636,20010.0
2017-02-08 13:35:00,77.23,77.26,77.15,77.18,16361.0,59.9714,59.9947,59.9092,59.9325,16361.0
2017-02-08 13:40:00,77.18,77.19,77.09,77.13,17321.0,59.9325,59.9403,59.8627,59.8937,17321.0
2017-02-08 13:45:00,77.13,77.22,77.12,77.14,18973.0,59.8937,59.9636,59.886,59.9015,18973.0
2017-02-08 13:50:00,77.15,77.22,77.15,77.2,12194.0,59.9092,59.9636,59.9092,59.9481,12194.0
2017-02-08 13:55:00,77.2,77.33,77.19,77.29,12700.0,59.9481,60.049,59.9403,60.018,12700.0
2017-02-08 14:00:00,77.28,77.35,77.22,77.32,9319.0,60.0102,60.0646,59.9636,60.0413,9319.0
2017-02-08 14:05:00,77.31,77.37,77.26,77.32,14817.0,60.0335,60.0801,59.9947,60.0413,14817.0
2017-02-08 14:10:00,77.3,77.35,77.29,77.34,11260.0,60.0257,60.0646,60.018,60.0568,11260.0
2017-02-08 14:15:00,77.34,77.38,77.3,77.31,7504.0,60.0568,60.0878,60.0257,60.0335,7504.0
2017-02-08 14:20:00,77.31,77.38,77.26,77.38,24269.0,60.0335,60.0878,59.9947,60.0878,24269.0
2017-02-08 14:25:00,77.37,77.47,77.35,77.47,29352.0,60.0801,60.1577,60.0646,60.1577,29352.0
2017-02-08 14:30:00,77.47,77.54,77.44,77.54,18667.0,60.1577,60.2121,60.1344,60.2121,18667.0
2017-02-08 14:35:00,77.55,77.55,77.42,77.44,18259.0,60.2199,60.2199,60.1189,60.1344,18259.0
2017-02-08 14:40:00,77.46,77.5,77.41,77.46,12059.0,60.15,60.181,60.1111,60.15,12059.0
2017-02-08 14:45:00,77.47,77.6,77.46,77.59,19469.0,60.1577,60.2587,60.15,60.2509,19469.0
2017-02-08 14:50:00,77.6,77.62,77.55,77.55,15086.0,60.2587,60.2742,60.2199,60.2199,15086.0
2017-02-08 14:55:00,77.55,77.62,77.54,77.62,18699.0,60.2199,60.2742,60.2121,60.2742,18699.0
2017-02-08 15:00:00,77.62,77.62,77.52,77.56,20050.0,60.2742,60.2742,60.1966,60.2276,20050.0
2017-02-08 15:05:00,77.55,77.59,77.5,77.57,27113.0,60.2199,60.2509,60.181,60.2354,27113.0
2017-02-08 15:10:00,77.56,77.58,77.46,77.49,31609.0,60.2276,60.2432,60.15,60.1733,31609.0
2017-02-08 15:15:00,77.49,77.54,77.48,77.48,20596.0,60.1733,60.2121,60.1655,60.1655,20596.0
2017-02-08 15:20:00,77.48,77.57,77.48,77.57,25003.0,60.1655,60.2354,60.1655,60.2354,25003.0
2017-02-08 15:25:00,77.57,77.63,77.56,77.62,23812.0,60.2354,60.282,60.2276,60.2742,23812.0
2017-02-08 15:30:00,77.63,77.71,77.62,77.71,37854.0,60.282,60.3441,60.2742,60.3441,37854.0
2017-02-08 15:35:00,77.7,77.78,77.69,77.77,45281.0,60.3363,60.3985,60.3286,60.3907,45281.0
2017-02-08 15:40:00,77.77,77.83,77.75,77.83,53419.0,60.3907,60.4373,60.3752,60.4373,53419.0
2017-02-08 15:45:00,77.82,77.85,77.74,77.81,65201.0,60.4295,60.4528,60.3674,60.4218,65201.0
2017-02-08 15:50:00,77.81,77.83,77.78,77.83,82785.0,60.4218,60.4373,60.3985,60.4373,82785.0
2017-02-08 15:55:00,77.82,77.85,77.78,77.82,144288.0,60.4295,60.4528,60.3985,60.4295,144288.0
2017-02-09 09:30:00,77.81,77.9,77.32,77.36,69772.0,60.4218,60.4916,60.0413,60.0723,69772.0
2017-02-09 09:35:00,77.39,77.69,77.03,77.17,56288.0,60.0956,60.3286,59.8161,59.9248,56288.0
2017-02-09 09:40:00,77.16,77.7,77.15,77.53,97277.0,59.917,60.3363,59.9092,60.2043,97277.0
2017-02-09 09:45:00,77.45,77.51,77.44,77.48,21067.0,60.1422,60.1888,60.1344,60.1655,21067.0
2017-02-09 09:50:00,77.5,77.51,77.43,77.44,40526.0,60.181,60.1888,60.1267,60.1344,40526.0
2017-02-09 09:55:00,77.43,77.45,77.25,77.25,22947.0,60.1267,60.1422,59.9869,59.9869,22947.0
2017-02-09 10:00:00,77.27,77.31,77.09,77.15,76394.0,60.0024,60.0335,59.8627,59.9092,76394.0
2017-02-09 10:05:00,77.13,77.18,77.06,77.1,21706.0,59.8937,59.9325,59.8394,59.8704,21706.0
2017-02-09 10:10:00,77.11,77.13,77.04,77.13,18546.0,59.8782,59.8937,59.8238,59.8937,18546.0
2017-02-09 10:15:00,77.14,77.31,77.14,77.31,27517.0,59.9015,60.0335,59.9015,60.0335,27517.0
2017-02-09 10:20:00,77.3,77.35,77.28,77.32,14786.0,60.0257,60.0646,60.0102,60.0413,14786.0
2017-02-09 10:25:00,77.33,77.35,77.28,77.34,19125.0,60.049,60.0646,60.0102,60.0568,19125.0
2017-02-09 10:30:00,77.35,77.39,77.29,77.3,38443.0,60.0646,60.0956,60.018,60.0257,38443.0
2017-02-09 10:35:00,77.3,77.42,77.3,77.37,21905.0,60.0257,60.1189,60.0257,60.0801,21905.0
2017-02-09 10:40:00,77.37,77.44,77.32,77.43,44919.0,60.0801,60.1344,60.0413,60.1267,44919.0
2017-02-09 10:45:00,77.43,77.5,77.39,77.5,25420.0,60.1267,60.181,60.0956,60.181,25420.0
2017-02-09 10:50:00,77.51,77.54,77.47,77.54,20609.0,60.1888,60.2121,60.1577,60.2121,20609.0
2017-02-09 10:55:00,77.53,77.53,77.44,77.48,15870.0,60.2043,60.2043,60.1344,60.1655,15870.0
2017-02-09 11:00:00,77.47,77.55,77.47,77.54,22224.0,60.1577,60.2199,60.1577,60.2121,22224.0
2017-02-09 11:05:00,77.53,77.55,77.52,77.54,18478.0,60.2043,60.2199,60.1966,60.2121,18478.0
2017-02-09 11:10:00,77.55,77.55,77.42,77.42,16009.0,60.2199,60.2199,60.1189,60.1189,16009.0
2017-02-09 11:15:00,77.42,77.49,77.39,77.49,16575.0,60.1189,60.1733,60.0956,60.1733,16575.0
2017-02-09 11:20:00,77.48,77.51,77.43,77.43,23399.0,60.1655,60.1888,60.1267,60.1267,23399.0
2017-02-09 11:25:00,77.42,77.51,77.42,77.5,22361.0,60.1189,60.1888,60.1189,60.181,22361.0
2017-02-09 11:30:00,77.5,77.51,77.47,77.49,37172.0,60.181,60.1888,60.1577,60.1733,37172.0
2017-02-09 11:35:00,77.49,77.49,77.44,77.45,8455.0,60.1733,60.1733,60.1344,60.1422,8455.0
2017-02-09 11:40:00,77.46,77.46,77.39,77.44,7956.0,60.15,60.15,60.0956,60.1344,7956.0
2017-02-09 11:45:00,77.43,77.44,77.3,77.34,8162.0,60.1267,60.1344,60.0257,60.0568,8162.0
2017-02-09 11:50:00,77.34,77.41,77.3,77.4,15744.0,60.0568,60.1111,60.0257,60.1034,15744.0
2017-02-09 11:55:00,77.42,77.49,77.41,77.46,7891.0,60.1189,60.1733,60.1111,60.15,7891.0
2017-02-09 12:00:00,77.47,77.5,77.43,77.44,21047.0,60.1577,60.181,60.1267,60.1344,21047.0
2017-02-09 12:05:00,77.44,77.46,77.4,77.41,5400.0,60.1344,60.15,60.1034,60.1111,5400.0
2017-02-09 12:10:00,77.41,77.5,77.4,77.44,10142.0,60.1111,60.181,60.1034,60.1344,10142.0
2017-02-09 12:15:00,77.45,77.45,77.38,77.43,6231.0,60.1422,60.1422,60.0878,60.1267,6231.0
2017-02-09 12:20:00,77.43,77.43,77.36,77.38,6337.0,60.1267,60.1267,60.0723,60.0878,6337.0
2017-02-09 12:25:00,77.39,77.41,77.34,77.34,7310.0,60.0956,60.1111,60.0568,60.0568,7310.0
2017-02-09 12:30:00,77.35,77.39,77.35,77.36,7282.0,60.0646,60.0956,60.0646,60.0723,7282.0
2017-02-09 12:35:00,77.36,77.38,77.3,77.31,7660.0,60.0723,60.0878,60.0257,60.0335,7660.0
2017-02-09 12:40:00,77.31,77.38,77.28,77.36,14716.0,60.0335,60.0878,60.0102,60.0723,14716.0
2017-02-09 12:45:00,77.38,77.39,77.36,77.38,3850.0,60.0878,60.0956,60.0723,60.0878,3850.0
2017-02-09 12:50:00,77.38,77.38,77.31,77.35,13013.0,60.0878,60.0878,60.0335,60.0646,13013.0
2017-02-09 12:55:00,77.37,77.37,77.34,77.36,4936.0,60.0801,60.0801,60.0568,60.0723,4936.0
2017-02-09 13:00:00,77.37,77.4,77.37,77.38,8099.0,60.0801,60.1034,60.0801,60.0878,8099.0
2017-02-09 13:05:00,77.38,77.4,77.36,77.37,6636.0,60.0878,60.1034,60.0723,60.0801,6636.0
2017-02-09 13:10:00,77.37,77.45,77.36,77.43,6692.0,60.0801,60.1422,60.0723,60.1267,6692.0
2017-02-09 13:15:00,77.43,77.5,77.43,77.5,5140.0,60.1267,60.181,60.1267,60.181,5140.0
2017-02-09 13:20:00,77.5,77.5,77.43,77.43,5928.0,60.181,60.181,60.1267,60.1267,5928.0
2017-02-09 13:25:00,77.43,77.49,77.42,77.46,9058.0,60.1267,60.1733,60.1189,60.15,9058.0
2017-02-09 13:30:00,77.46,77.48,77.45,77.46,8321.0,60.15,60.1655,60.1422,60.15,8321.0
2017-02-09 13:35:00,77.46,77.46,77.34,77.35,18080.0,60.15,60.15,60.0568,60.0646,18080.0
2017-02-09 13:40:00,77.36,77.39,77.35,77.39,8649.0,60.0723,60.0956,60.0646,60.0956,8649.0
2017-02-09 13:45:00,77.4,77.44,77.4,77.41,7587.0,60.1034,60.1344,60.1034,60.1111,7587.0
2017-02-09 13:50:00,77.43,77.46,77.41,77.46,8793.0,60.1267,60.15,60.1111,60.15,8793.0
2017-02-09 13:55:00,77.46,77.47,77.41,77.43,12084.0,60.15,60.1577,60.1111,60.1267,12084.0
2017-02-09 14:00:00,77.44,77.5,77.44,77.48,8924.0,60.1344,60.181,60.1344,60.1655,8924.0
2017-02-09 14:05:00,77.49,77.5,77.48,77.48,13044.0,60.1733,60.181,60.1655,60.1655,13044.0
2017-02-09 14:10:00,77.48,77.5,77.48,77.5,5022.0,60.1655,60.181,60.1655,60.181,5022.0
2017-02-09 14:15:00,77.5,77.5,77.48,77.49,12395.0,60.181,60.181,60.1655,60.1733,12395.0
2017-02-09 14:20:00,77.49,77.5,77.48,77.5,5962.0,60.1733,60.181,60.1655,60.181,5962.0
2017-02-09 14:25:00,77.5,77.5,77.47,77.49,12018.0,60.181,60.181,60.1577,60.1733,12018.0
2017-02-09 14:30:00,77.49,77.5,77.48,77.5,5158.0,60.1733,60.181,60.1655,60.181,5158.0
2017-02-09 14:35:00,77.5,77.66,77.49,77.66,24884.0,60.181,60.3053,60.1733,60.3053,24884.0
2017-02-09 14:40:00,77.66,77.71,77.66,77.69,16025.0,60.3053,60.3441,60.3053,60.3286,16025.0
2017-02-09 14:45:00,77.69,77.7,77.58,77.59,18181.0,60.3286,60.3363,60.2432,60.2509,18181.0
2017-02-09 14:50:00,77.59,77.61,77.58,77.6,6641.0,60.2509,60.2665,60.2432,60.2587,6641.0
2017-02-09 14:55:00,77.62,77.63,77.6,77.61,18000.0,60.2742,60.282,60.2587,60.2665,18000.0
2017-02-09 15:00:00,77.62,77.67,77.62,77.67,10686.0,60.2742,60.313,60.2742,60.313,10686.0
2017-02-09 15:05:00,77.67,77.72,77.66,77.69,12980.0,60.313,60.3519,60.3053,60.3286,12980.0
2017-02-09 15:10:00,77.68,77.73,77.63,77.65,9856.0,60.3208,60.3596,60.282,60.2975,9856.0
2017-02-09 15:15:00,77.63,77.65,77.61,77.63,11501.0,60.282,60.2975,60.2665,60.282,11501.0
2017-02-09 15:20:00,77.63,77.63,77.56,77.59,13143.0,60.282,60.282,60.2276,60.2509,13143.0
2017-02-09 15:25:00,77.59,77.61,77.58,77.59,19407.0,60.2509,60.2665,60.2432,60.2509,19407.0
2017-02-09 15:30:00,77.6,77.6,77.4,77.42,27225.0,60.2587,60.2587,60.1034,60.1189,27225.0
2017-02-09 15:35:00,77.42,77.48,77.41,77.44,34202.0,60.1189,60.1655,60.1111,60.1344,34202.0
2017-02-09 15:40:00,77.44,77.45,77.37,77.4,45517.0,60.1344,60.1422,60.0801,60.1034,45517.0
2017-02-09 15:45:00,77.41,77.48,77.39,77.42,48747.0,60.1111,60.1655,60.0956,60.1189,48747.0
2017-02-09 15:50:00,77.41,77.45,77.39,77.45,59500.0,60.1111,60.1422,60.0956,60.1422,59500.0
2017-02-09 15:55:00,77.45,77.51,77.44,77.45,84286.0,60.1422,60.1888,60.1344,60.1422,84286.0
2017-02-10 09:30:00,77.5,77.73,77.33,77.43,24613.0,60.181,60.3596,60.049,60.1267,24613.0
2017-02-10 09:35:00,77.43,77.46,77.37,77.46,5130.0,60.1267,60.15,60.0801,60.15,5130.0
2017-02-10 09:40:00,77.45,77.45,77.32,77.37,15295.0,60.1422,60.1422,60.0413,60.0801,15295.0
2017-02-10 09:45:00,77.39,77.4,77.17,77.29,17569.0,60.0956,60.1034,59.9248,60.018,17569.0
2017-02-10 09:50:00,77.25,77.3,77.19,77.2,14080.0,59.9869,60.0257,59.9403,59.9481,14080.0
2017-02-10 09:55:00,77.2,77.26,77.15,77.25,7161.0,59.9481,59.9947,59.9092,59.9869,7161.0
2017-02-10 10:00:00,77.25,77.27,77.18,77.23,14925.0,59.9869,60.0024,59.9325,59.9714,14925.0
2017-02-10 10:05:00,77.23,77.27,77.19,77.19,11281.0,59.9714,60.0024,59.9403,59.9403,11281.0
2017-02-10 10:10:00,77.18,77.19,77.0,77.04,16912.0,59.9325,59.9403,59.7928,59.8238,16912.0
2017-02-10 10:15:00,77.02,77.09,76.94,76.94,16630.0,59.8083,59.8627,59.7462,59.7462,16630.0
2017-02-10 10:20:00,76.95,76.97,76.86,76.92,13774.0,59.7539,59.7695,59.6841,59.7306,13774.0
2017-02-10 10:25:00,76.95,76.98,76.85,76.85,18165.0,59.7539,59.7772,59.6763,59.6763,18165.0
2017-02-10 10:30:00,76.85,76.95,76.81,76.92,18617.0,59.6763,59.7539,59.6452,59.7306,18617.0
2017-02-10 10:35:00,76.92,77.03,76.92,77.03,19652.0,59.7306,59.8161,59.7306,59.8161,19652.0
2017-02-10 10:40:00,77.03,77.09,76.96,77.0,21599.0,59.8161,59.8627,59.7617,59.7928,21599.0
2017-02-10 10:45:00,77.01,77.01,76.84,76.86,22588.0,59.8005,59.8005,59.6685,59.6841,22588.0
2017-02-10 10:50:00,76.84,76.88,76.78,76.87,31220.0,59.6685,59.6996,59.6219,59.6918,31220.0
2017-02-10 10:55:00,76.88,76.95,76.88,76.91,13527.0,59.6996,59.7539,59.6996,59.7229,13527.0
2017-02-10 11:00:00,76.91,77.06,76.91,77.05,22086.0,59.7229,59.8394,59.7229,59.8316,22086.0
2017-02-10 11:05:00,77.04,77.06,76.91,76.91,15780.0,59.8238,59.8394,59.7229,59.7229,15780.0
2017-02-10 11:10:00,76.91,76.92,76.8,76.81,21424.0,59.7229,59.7306,59.6375,59.6452,21424.0
2017-02-10 11:15:00,76.83,77.06,76.83,77.05,19289.0,59.6608,59.8394,59.6608,59.8316,19289.0
2017-02-10 11:20:00,77.06,77.08,76.96,76.96,12770.0,59.8394,59.8549,59.7617,59.7617,12770.0
2017-02-10 11:25:00,76.98,76.98,76.88,76.92,22481.0,59.7772,59.7772,59.6996,59.7306,22481.0
2017-02-10 11:30:00,76.91,76.98,76.88,76.91,24922.0,59.7229,59.7772,59.6996,59.7229,24922.0
2017-02-10 11:35:00,76.92,76.93,76.88,76.89,15136.0,59.7306,59.7384,59.6996,59.7073,15136.0
2017-02-10 11:40:00,76.89,76.97,76.87,76.93,20747.0,59.7073,59.7695,59.6918,59.7384,20747.0
2017-02-10 11:45:00,76.92,76.95,76.89,76.91,9537.0,59.7306,59.7539,59.7073,59.7229,9537.0
2017-02-10 11:50:00,76.9,76.94,76.9,76.92,16892.0,59.7151,59.7462,59.7151,59.7306,16892.0
2017-02-10 11:55:00,76.92,76.98,76.92,76.92,17445.0,59.7306,59.7772,59.7306,59.7306,17445.0
2017-02-10 12:00:00,76.94,76.95,76.92,76.94,8241.0,59.7462,59.7539,59.7306,59.7462,8241.0
2017-02-10 12:05:00,76.94,76.98,76.93,76.98,13452.0,59.7462,59.7772,59.7384,59.7772,13452.0
2017-02-10 12:10:00,76.97,76.98,76.92,76.92,5232.0,59.7695,59.7772,59.7306,59.7306,5232.0
2017-02-10 12:15:00,76.92,76.95,76.87,76.89,27631.0,59.7306,59.7539,59.6918,59.7073,27631.0
2017-02-10 12:20:00,76.88,77.0,76.88,76.98,15819.0,59.6996,59.7928,59.6996,59.7772,15819.0
2017-02-10 12:25:00,76.99,76.99,76.95,76.96,15350.0,59.785,59.785,59.7539,59.7617,15350.0
2017-02-10 12:30:00,76.97,77.15,76.96,77.12,14807.0,59.7695,59.9092,59.7617,59.886,14807.0
2017-02-10 12:35:00,77.11,77.12,77.07,77.07,10205.0,59.8782,59.886,59.8471,59.8471,10205.0
2017-02-10 12:40:00,77.07,77.07,77.02,77.03,17194.0,59.8471,59.8471,59.8083,59.8161,17194.0
2017-02-10 12:45:00,77.03,77.17,77.02,77.13,25277.0,59.8161,59.9248,59.8083,59.8937,25277.0
2017-02-10 12:50:00,77.12,77.15,77.12,77.13,7292.0,59.886,59.9092,59.886,59.8937,7292.0
2017-02-10 12:55:00,77.12,77.18,77.08,77.16,12573.0,59.886,59.9325,59.8549,59.917,12573.0
2017-02-10 13:00:00,77.15,77.25,77.14,77.24,21665.0,59.9092,59.9869,59.9015,59.9791,21665.0
2017-02-10 13:05:00,77.25,77.32,77.19,77.29,19575.0,59.9869,60.0413,59.9403,60.018,19575.0
2017-02-10 13:10:00,77.28,77.31,77.24,77.28,20385.0,60.0102,60.0335,59.9791,60.0102,20385.0
2017-02-10 13:15:00,77.29,77.31,77.27,77.31,21163.0,60.018,60.0335,60.0024,60.0335,21163.0
2017-02-10 13:20:00,77.3,77.4,77.27,77.4,17030.0,60.0257,60.1034,60.0024,60.1034,17030.0
2017-02-10 13:25:00,77.4,77.41,77.36,77.41,17245.0,60.1034,60.1111,60.0723,60.1111,17245.0
2017-02-10 13:30:00,77.4,77.49,77.4,77.45,17928.0,60.1034,60.1733,60.1034,60.1422,17928.0
2017-02-10 13:35:00,77.45,77.49,77.44,77.45,15912.0,60.1422,60.1733,60.1344,60.1422,15912.0
2017-02-10 13:40:00,77.43,77.46,77.38,77.45,24318.0,60.1267,60.15,60.0878,60.1422,24318.0
2017-02-10 13:45:00,77.46,77.51,77.42,77.47,12534.0,60.15,60.1888,60.1189,60.1577,12534.0
2017-02-10 13:50:00,77.47,77.51,77.46,77.48,7960.0,60.1577,60.1888,60.15,60.1655,7960.0
2017-02-10 13:55:00,77.48,77.49,77.46,77.46,7856.0,60.1655,60.1733,60.15,60.15,7856.0
2017-02-10 14:00:00,77.48,77.5,77.45,77.46,29100.0,60.1655,60.181,60.1422,60.15,29100.0
2017-02-10 14:05:00,77.46,77.58,77.45,77.57,25454.0,60.15,60.2432,60.1422,60.2354,25454.0
2017-02-10 14:10:00,77.56,77.58,77.55,77.58,9584.0,60.2276,60.2432,60.2199,60.2432,9584.0
2017-02-10 14:15:00,77.58,77.62,77.56,77.58,10030.0,60.2432,60.2742,60.2276,60.2432,10030.0
2017-02-10 14:20:00,77.58,77.58,77.55,77.58,12823.0,60.2432,60.2432,60.2199,60.2432,12823.0
2017-02-10 14:25:00,77.58,77.6,77.57,77.59,12005.0,60.2432,60.2587,60.2354,60.2509,12005.0
2017-02-10 14:30:00,77.59,77.66,77.59,77.63,23547.0,60.2509,60.3053,60.2509,60.282,23547.0
2017-02-10 14:35:00,77.62,77.64,77.58,77.58,14155.0,60.2742,60.2897,60.2432,60.2432,14155.0
2017-02-10 14:40:00,77.57,77.57,77.49,77.54,19310.0,60.2354,60.2354,60.1733,60.2121,19310.0
2017-02-10 14:45:00,77.55,77.55,77.5,77.51,12768.0,60.2199,60.2199,60.181,60.1888,12768.0
2017-02-10 14:50:00,77.51,77.52,77.47,77.47,7180.0,60.1888,60.1966,60.1577,60.1577,7180.0
2017-02-10 14:55:00,77.47,77.48,77.35,77.36,16425.0,60.1577,60.1655,60.0646,60.0723,16425.0
2017-02-10 15:00:00,77.36,77.48,77.36,77.46,20154.0,60.0723,60.1655,60.0723,60.15,20154.0
2017-02-10 15:05:00,77.45,77.5,77.45,77.49,12547.0,60.1422,60.181,60.1422,60.1733,12547.0
2017-02-10 15:10:00,77.49,77.49,77.4,77.42,12914.0,60.1733,60.1733,60.1034,60.1189,12914.0
2017-02-10 15:15:00,77.41,77.42,77.36,77.36,13642.0,60.1111,60.1189,60.0723,60.0723,13642.0
2017-02-10 15:20:00,77.37,77.45,77.37,77.43,20864.0,60.0801,60.1422,60.0801,60.1267,20864.0
2017-02-10 15:25:00,77.42,77.43,77.39,77.39,11983.0,60.1189,60.1267,60.0956,60.0956,11983.0
2017-02-10 15:30:00,77.39,77.49,77.39,77.48,26852.0,60.0956,60.1733,60.0956,60.1655,26852.0
2017-02-10 15:35:00,77.47,77.59,77.45,77.59,42418.0,60.1577,60.2509,60.1422,60.2509,42418.0
2017-02-10 15:40:00,77.58,77.59,77.45,77.47,23304.0,60.2432,60.2509,60.1422,60.1577,23304.0
2017-02-10 15:45:00,77.47,77.51,77.44,77.46,30415.0,60.1577,60.1888,60.1344,60.15,30415.0
2017-02-10 15:50:00,77.46,77.47,77.38,77.43,28534.0,60.15,60.1577,60.0878,60.1267,28534.0
2017-02-10 15:55:00,77.43,77.47,77.38,77.4,49274.0,60.1267,60.1577,60.0878,60.1034,49274.0
2017-02-13 09:30:00,77.81,77.91,77.58,77.88,29897.0,60.4218,60.4994,60.2432,60.4761,29897.0
2017-02-13 09:35:00,77.84,77.91,77.59,77.72,14917.0,60.4451,60.4994,60.2509,60.3519,14917.0
2017-02-13 09:40:00,77.74,77.75,77.58,77.67,8293.0,60.3674,60.3752,60.2432,60.313,8293.0
2017-02-13 09:45:00,77.71,77.73,77.36,77.48,9671.0,60.3441,60.3596,60.0723,60.1655,9671.0
2017-02-13 09:50:00,77.47,77.5,77.33,77.35,19268.0,60.1577,60.181,60.049,60.0646,19268.0
2017-02-13 09:55:00,77.33,77.4,77.25,77.31,18675.0,60.049,60.1034,59.9869,60.0335,18675.0
2017-02-13 10:00:00,77.31,77.49,77.3,77.41,22395.0,60.0335,60.1733,60.0257,60.1111,22395.0
2017-02-13 10:05:00,77.42,77.49,77.35,77.45,40655.0,60.1189,60.1733,60.0646,60.1422,40655.0
2017-02-13 10:10:00,77.45,77.49,77.4,77.44,39102.0,60.1422,60.1733,60.1034,60.1344,39102.0
2017-02-13 10:15:00,77.44,77.45,77.4,77.4,24262.0,60.1344,60.1422,60.1034,60.1034,24262.0
2017-02-13 10:20:00,77.42,77.46,77.4,77.46,12350.0,60.1189,60.15,60.1034,60.15,12350.0
2017-02-13 10:25:00,77.46,77.46,77.41,77.41,8900.0,60.15,60.15,60.1111,60.1111,8900.0
2017-02-13 10:30:00,77.43,77.55,77.4,77.55,16309.0,60.1267,60.2199,60.1034,60.2199,16309.0
2017-02-13 10:35:00,77.54,77.55,77.42,77.5,9605.0,60.2121,60.2199,60.1189,60.181,9605.0
2017-02-13 10:40:00,77.51,77.54,77.46,77.49,9165.0,60.1888,60.2121,60.15,60.1733,9165.0
2017-02-13 10:45:00,77.5,77.52,77.45,77.49,6153.0,60.181,60.1966,60.1422,60.1733,6153.0
2017-02-13 10:50:00,77.52,77.55,77.49,77.52,18340.0,60.1966,60.2199,60.1733,60.1966,18340.0
2017-02-13 10:55:00,77.52,77.63,77.51,77.63,26314.0,60.1966,60.282,60.1888,60.282,26314.0
2017-02-13 11:00:00,77.64,77.65,77.58,77.59,11183.0,60.2897,60.2975,60.2432,60.2509,11183.0
2017-02-13 11:05:00,77.62,77.62,77.57,77.58,19385.0,60.2742,60.2742,60.2354,60.2432,19385.0
2017-02-13 11:10:00,77.57,77.63,77.55,77.59,21570.0,60.2354,60.282,60.2199,60.2509,21570.0
2017-02-13 11:15:00,77.59,77.64,77.56,77.6,24125.0,60.2509,60.2897,60.2276,60.2587,24125.0
2017-02-13 11:20:00,77.59,77.78,77.59,77.78,6246.0,60.2509,60.3985,60.2509,60.3985,6246.0
2017-02-13 11:25:00,77.76,77.77,77.72,77.74,5685.0,60.3829,60.3907,60.3519,60.3674,5685.0
2017-02-13 11:30:00,77.73,77.79,77.65,77.79,20832.0,60.3596,60.4062,60.2975,60.4062,20832.0
2017-02-13 11:35:00,77.75,77.83,77.7,77.8,14382.0,60.3752,60.4373,60.3363,60.414,14382.0
2017-02-13 11:40:00,77.79,77.89,77.79,77.86,15956.0,60.4062,60.4839,60.4062,60.4606,15956.0
2017-02-13 11:45:00,77.86,77.95,77.86,77.89,11760.0,60.4606,60.5305,60.4606,60.4839,11760.0
2017-02-13 11:50:00,77.88,77.88,77.86,77.87,3925.0,60.4761,60.4761,60.4606,60.4683,3925.0
2017-02-13 11:55:00,77.87,77.91,77.86,77.87,14074.0,60.4683,60.4994,60.4606,60.4683,14074.0
2017-02-13 12:00:00,77.89,77.93,77.87,77.93,8548.0,60.4839,60.5149,60.4683,60.5149,8548.0
2017-02-13 12:05:00,77.93,77.95,77.9,77.95,5094.0,60.5149,60.5305,60.4916,60.5305,5094.0
2017-02-13 12:10:00,77.95,77.95,77.91,77.91,8286.0,60.5305,60.5305,60.4994,60.4994,8286.0
2017-02-13 12:15:00,77.91,77.93,77.88,77.91,6603.0,60.4994,60.5149,60.4761,60.4994,6603.0
2017-02-13 12:20:00,77.89,77.89,77.84,77.85,5510.0,60.4839,60.4839,60.4451,60.4528,5510.0
2017-02-13 12:25:00,77.86,77.91,77.81,77.91,9080.0,60.4606,60.4994,60.4218,60.4994,9080.0
2017-02-13 12:30:00,77.91,77.96,77.87,77.96,11404.0,60.4994,60.5382,60.4683,60.5382,11404.0
2017-02-13 12:35:00,77.95,77.98,77.93,77.94,4741.0,60.5305,60.5538,60.5149,60.5227,4741.0
2017-02-13 12:40:00,77.93,77.94,77.91,77.94,4529.0,60.5149,60.5227,60.4994,60.5227,4529.0
2017-02-13 12:45:00,77.93,77.95,77.92,77.94,3887.0,60.5149,60.5305,60.5072,60.5227,3887.0
2017-02-13 12:50:00,77.93,77.99,77.92,77.97,7568.0,60.5149,60.5615,60.5072,60.546,7568.0
2017-02-13 12:55:00,77.96,77.98,77.93,77.93,8166.0,60.5382,60.5538,60.5149,60.5149,8166.0
2017-02-13 13:00:00,77.93,77.95,77.9,77.95,7803.0,60.5149,60.5305,60.4916,60.5305,7803.0
2017-02-13 13:05:00,77.94,77.94,77.91,77.93,7065.0,60.5227,60.5227,60.4994,60.5149,7065.0
2017-02-13 13:10:00,77.92,77.96,77.92,77.93,7805.0,60.5072,60.5382,60.5072,60.5149,7805.0
2017-02-13 13:15:00,77.92,77.99,77.92,77.98,5192.0,60.5072,60.5615,60.5072,60.5538,5192.0
2017-02-13 13:20:00,77.97,78.03,77.97,78.01,14047.0,60.546,60.5926,60.546,60.5771,14047.0
2017-02-13 13:25:00,78.0,78.07,77.99,78.07,12072.0,60.5693,60.6237,60.5615,60.6237,12072.0
2017-02-13 13:30:00,78.06,78.13,78.04,78.12,10771.0,60.6159,60.6702,60.6004,60.6625,10771.0
2017-02-13 13:35:00,78.14,78.14,78.08,78.08,6594.0,60.678,60.678,60.6314,60.6314,6594.0
2017-02-13 13:40:00,78.09,78.12,78.08,78.1,5780.0,60.6392,60.6625,60.6314,60.647,5780.0
2017-02-13 13:45:00,78.1,78.12,78.05,78.08,10404.0,60.647,60.6625,60.6081,60.6314,10404.0
2017-02-13 13:50:00,78.08,78.4,78.05,78.15,54013.0,60.6314,60.8799,60.6081,60.6858,54013.0
2017-02-13 13:55:00,78.14,78.15,77.98,78.03,25878.0,60.678,60.6858,60.5538,60.5926,25878.0
2017-02-13 14:00:00,78.01,78.04,77.86,77.94,24395.0,60.5771,60.6004,60.4606,60.5227,24395.0
2017-02-13 14:05:00,77.92,77.94,77.87,77.91,8976.0,60.5072,60.5227,60.4683,60.4994,8976.0
2017-02-13 14:10:00,77.91,77.91,77.81,77.81,41688.0,60.4994,60.4994,60.4218,60.4218,41688.0
2017-02-13 14:15:00,77.81,77.82,77.71,77.74,43229.0,60.4218,60.4295,60.3441,60.3674,43229.0
2017-02-13 14:20:00,77.73,77.79,77.71,77.77,15320.0,60.3596,60.4062,60.3441,60.3907,15320.0
2017-02-13 14:25:00,77.78,77.89,77.77,77.83,16575.0,60.3985,60.4839,60.3907,60.4373,16575.0
2017-02-13 14:30:00,77.83,77.89,77.82,77.86,10137.0,60.4373,60.4839,60.4295,60.4606,10137.0
2017-02-13 14:35:00,77.85,77.9,77.83,77.87,6295.0,60.4528,60.4916,60.4373,60.4683,6295.0
2017-02-13 14:40:00,77.87,77.88,77.82,77.87,4973.0,60.4683,60.4761,60.4295,60.4683,4973.0
2017-02-13 14:45:00,77.88,77.88,77.84,77.84,4085.0,60.4761,60.4761,60.4451,60.4451,4085.0
2017-02-13 14:50:00,77.84,77.89,77.83,77.85,7150.0,60.4451,60.4839,60.4373,60.4528,7150.0
2017-02-13 14:55:00,77.83,77.89,77.83,77.88,6519.0,60.4373,60.4839,60.4373,60.4761,6519.0
2017-02-13 15:00:00,77.88,77.93,77.87,77.9,9965.0,60.4761,60.5149,60.4683,60.4916,9965.0
2017-02-13 15:05:00,77.9,77.95,77.9,77.95,6695.0,60.4916,60.5305,60.4916,60.5305,6695.0
2017-02-13 15:10:00,77.93,77.97,77.88,77.95,14966.0,60.5149,60.546,60.4761,60.5305,14966.0
2017-02-13 15:15:00,77.95,77.99,77.93,77.95,17070.0,60.5305,60.5615,60.5149,60.5305,17070.0
2017-02-13 15:20:00,77.94,77.94,77.89,77.91,9752.0,60.5227,60.5227,60.4839,60.4994,9752.0
2017-02-13 15:25:00,77.91,77.99,77.91,77.97,14182.0,60.4994,60.5615,60.4994,60.546,14182.0
2017-02-13 15:30:00,77.96,78.0,77.93,77.99,22314.0,60.5382,60.5693,60.5149,60.5615,22314.0
2017-02-13 15:35:00,78.01,78.01,77.95,78.0,24753.0,60.5771,60.5771,60.5305,60.5693,24753.0
2017-02-13 15:40:00,78.01,78.06,77.99,78.05,34276.0,60.5771,60.6159,60.5615,60.6081,34276.0
2017-02-13 15:45:00,78.04,78.09,78.03,78.07,37010.0,60.6004,60.6392,60.5926,60.6237,37010.0
2017-02-13 15:50:00,78.07,78.1,78.04,78.08,40568.0,60.6237,60.647,60.6004,60.6314,40568.0
2017-02-13 15:55:00,78.07,78.09,78.04,78.08,74605.0,60.6237,60.6392,60.6004,60.6314,74605.0
2017-02-14 09:30:00,77.59,77.86,77.38,77.73,42459.0,60.2509,60.4606,60.0878,60.3596,42459.0
2017-02-14 09:35:00,77.73,78.12,77.73,78.06,12715.0,60.3596,60.6625,60.3596,60.6159,12715.0
2017-02-14 09:40:00,78.03,78.07,77.88,77.92,12749.0,60.5926,60.6237,60.4761,60.5072,12749.0
2017-02-14 09:45:00,77.99,78.19,77.98,78.04,54215.0,60.5615,60.7168,60.5538,60.6004,54215.0
2017-02-14 09:50:00,78.06,78.17,78.04,78.14,18996.0,60.6159,60.7013,60.6004,60.678,18996.0
2017-02-14 09:55:00,78.17,78.21,78.12,78.15,13662.0,60.7013,60.7324,60.6625,60.6858,13662.0
2017-02-14 10:00:00,78.13,78.15,78.1,78.13,12342.0,60.6702,60.6858,60.647,60.6702,12342.0
2017-02-14 10:05:00,78.12,78.13,78.06,78.11,17718.0,60.6625,60.6702,60.6159,60.6547,17718.0
2017-02-14 10:10:00,78.09,78.14,77.97,77.99,15539.0,60.6392,60.678,60.546,60.5615,15539.0
2017-02-14 10:15:00,77.97,78.04,77.96,78.0,13349.0,60.546,60.6004,60.5382,60.5693,13349.0
2017-02-14 10:20:00,78.03,78.1,77.99,78.09,41015.0,60.5926,60.647,60.5615,60.6392,41015.0
2017-02-14 10:25:00,78.06,78.23,78.06,78.23,17953.0,60.6159,60.7479,60.6159,60.7479,17953.0
2017-02-14 10:30:00,78.22,78.35,78.2,78.31,15457.0,60.7401,60.8411,60.7246,60.81,15457.0
2017-02-14 10:35:00,78.29,78.31,78.13,78.17,17292.0,60.7945,60.81,60.6702,60.7013,17292.0
2017-02-14 10:40:00,78.17,78.17,78.13,78.17,6691.0,60.7013,60.7013,60.6702,60.7013,6691.0
2017-02-14 10:45:00,78.13,78.25,78.12,78.24,16529.0,60.6702,60.7634,60.6625,60.7557,16529.0
2017-02-14 10:50:00,78.25,78.28,78.19,78.19,12752.0,60.7634,60.7867,60.7168,60.7168,12752.0
2017-02-14 10:55:00,78.19,78.25,78.17,78.25,23666.0,60.7168,60.7634,60.7013,60.7634,23666.0
2017-02-14 11:00:00,78.24,78.3,78.24,78.26,10859.0,60.7557,60.8023,60.7557,60.7712,10859.0
2017-02-14 11:05:00,78.25,78.27,78.23,78.27,15688.0,60.7634,60.779,60.7479,60.779,15688.0
2017-02-14 11:10:00,78.26,78.36,78.26,78.34,7403.0,60.7712,60.8488,60.7712,60.8333,7403.0
2017-02-14 11:15:00,78.34,78.37,78.27,78.27,20292.0,60.8333,60.8566,60.779,60.779,20292.0
2017-02-14 11:20:00,78.26,78.28,78.18,78.19,23216.0,60.7712,60.7867,60.7091,60.7168,23216.0
2017-02-14 11:25:00,78.2,78.24,78.19,78.21,13697.0,60.7246,60.7557,60.7168,60.7324,13697.0
2017-02-14 11:30:00,78.23,78.31,78.23,78.31,11287.0,60.7479,60.81,60.7479,60.81,11287.0
2017-02-14 11:35:00,78.31,78.41,78.31,78.4,12305.0,60.81,60.8877,60.81,60.8799,12305.0
2017-02-14 11:40:00,78.4,78.44,78.39,78.4,12832.0,60.8799,60.911,60.8721,60.8799,12832.0
2017-02-14 11:45:00,78.4,78.5,78.35,78.46,28969.0,60.8799,60.9576,60.8411,60.9265,28969.0
2017-02-14 11:50:00,78.48,78.52,78.46,78.52,5889.0,60.942,60.9731,60.9265,60.9731,5889.0
2017-02-14 11:55:00,78.53,78.6,78.5,78.59,15317.0,60.9809,61.0352,60.9576,61.0274,15317.0
2017-02-14 12:00:00,78.59,78.6,78.54,78.56,10633.0,61.0274,61.0352,60.9886,61.0042,10633.0
2017-02-14 12:05:00,78.56,78.58,78.49,78.51,8188.0,61.0042,61.0197,60.9498,60.9653,8188.0
2017-02-14 12:10:00,78.5,78.51,78.45,78.51,17900.0,60.9576,60.9653,60.9187,60.9653,17900.0
2017-02-14 12:15:00,78.52,78.58,78.51,78.55,6779.0,60.9731,61.0197,60.9653,60.9964,6779.0
2017-02-14 12:20:00,78.55,78.61,78.52,78.61,7625.0,60.9964,61.043,60.9731,61.043,7625.0
2017-02-14 12:25:00,78.6,78.69,78.59,78.67,9539.0,61.0352,61.1051,61.0274,61.0896,9539.0
2017-02-14 12:30:00,78.69,78.79,78.68,78.77,13417.0,61.1051,61.1828,61.0973,61.1672,13417.0
2017-02-14 12:35:00,78.76,78.78,78.74,78.77,6350.0,61.1595,61.175,61.1439,61.1672,6350.0
2017-02-14 12:40:00,78.75,78.79,78.74,78.75,9277.0,61.1517,61.1828,61.1439,61.1517,9277.0
2017-02-14 12:45:00,78.75,78.83,78.73,78.82,32254.0,61.1517,61.2138,61.1362,61.2061,32254.0
2017-02-14 12:50:00,78.83,78.88,78.82,78.85,9579.0,61.2138,61.2526,61.2061,61.2293,9579.0
2017-02-14 12:55:00,78.84,78.85,78.82,78.84,12248.0,61.2216,61.2293,61.2061,61.2216,12248.0
2017-02-14 13:00:00,78.82,78.87,78.81,78.85,22989.0,61.2061,61.2449,61.1983,61.2293,22989.0
2017-02-14 13:05:00,78.84,78.89,78.84,78.87,14297.0,61.2216,61.2604,61.2216,61.2449,14297.0
2017-02-14 13:10:00,78.87,78.89,78.86,78.86,9759.0,61.2449,61.2604,61.2371,61.2371,9759.0
2017-02-14 13:15:00,78.87,78.88,78.84,78.86,14710.0,61.2449,61.2526,61.2216,61.2371,14710.0
2017-02-14 13:20:00,78.86,78.87,78.81,78.82,12317.0,61.2371,61.2449,61.1983,61.2061,12317.0
2017-02-14 13:25:00,78.82,78.88,78.81,78.86,20247.0,61.2061,61.2526,61.1983,61.2371,20247.0
2017-02-14 13:30:00,78.85,78.86,78.81,78.85,10548.0,61.2293,61.2371,61.1983,61.2293,10548.0
2017-02-14 13:35:00,78.85,78.88,78.83,78.87,10760.0,61.2293,61.2526,61.2138,61.2449,10760.0
2017-02-14 13:40:00,78.88,78.93,78.87,78.92,13575.0,61.2526,61.2915,61.2449,61.2837,13575.0
2017-02-14 13:45:00,78.92,78.97,78.92,78.96,20326.0,61.2837,61.3225,61.2837,61.3148,20326.0
2017-02-14 13:50:00,78.96,78.96,78.91,78.92,14055.0,61.3148,61.3148,61.2759,61.2837,14055.0
2017-02-14 13:55:00,78.93,78.93,78.83,78.84,16117.0,61.2915,61.2915,61.2138,61.2216,16117.0
2017-02-14 14:00:00,78.84,78.86,78.83,78.85,18488.0,61.2216,61.2371,61.2138,61.2293,18488.0
2017-02-14 14:05:00,78.86,79.02,78.85,79.02,14730.0,61.2371,61.3614,61.2293,61.3614,14730.0
2017-02-14 14:10:00,79.04,79.04,78.92,78.93,15694.0,61.3769,61.3769,61.2837,61.2915,15694.0
2017-02-14 14:15:00,78.92,78.92,78.88,78.91,13098.0,61.2837,61.2837,61.2526,61.2759,13098.0
2017-02-14 14:20:00,78.91,78.93,78.9,78.91,12055.0,61.2759,61.2915,61.2682,61.2759,12055.0
2017-02-14 14:25:00,78.92,79.02,78.91,79.01,21889.0,61.2837,61.3614,61.2759,61.3536,21889.0
2017-02-14 14:30:00,79.01,79.03,79.01,79.02,19278.0,61.3536,61.3691,61.3536,61.3614,19278.0
2017-02-14 14:35:00,79.02,79.05,79.0,79.0,18324.0,61.3614,61.3847,61.3458,61.3458,18324.0
2017-02-14 14:40:00,79.01,79.02,78.97,78.99,19960.0,61.3536,61.3614,61.3225,61.3381,19960.0
2017-02-14 14:45:00,79.0,79.02,78.97,78.99,25490.0,61.3458,61.3614,61.3225,61.3381,25490.0
2017-02-14 14:50:00,78.99,79.0,78.98,78.99,16564.0,61.3381,61.3458,61.3303,61.3381,16564.0
2017-02-14 14:55:00,79.0,79.01,78.9,78.91,21025.0,61.3458,61.3536,61.2682,61.2759,21025.0
2017-02-14 15:00:00,78.92,78.92,78.74,78.76,22640.0,61.2837,61.2837,61.1439,61.1595,22640.0
2017-02-14 15:05:00,78.75,78.83,78.74,78.81,17461.0,61.1517,61.2138,61.1439,61.1983,17461.0
2017-02-14 15:10:00,78.81,78.87,78.8,78.8,24862.0,61.1983,61.2449,61.1905,61.1905,24862.0
2017-02-14 15:15:00,78.81,78.87,78.8,78.84,26168.0,61.1983,61.2449,61.1905,61.2216,26168.0
2017-02-14 15:20:00,78.85,78.93,78.83,78.92,15446.0,61.2293,61.2915,61.2138,61.2837,15446.0
2017-02-14 15:25:00,78.93,78.95,78.89,78.92,20743.0,61.2915,61.307,61.2604,61.2837,20743.0
2017-02-14 15:30:00,78.92,78.93,78.85,78.87,26221.0,61.2837,61.2915,61.2293,61.2449,26221.0
2017-02-14 15:35:00,78.87,78.94,78.87,78.94,20925.0,61.2449,61.2992,61.2449,61.2992,20925.0
2017-02-14 15:40:00,78.93,78.94,78.91,78.93,19250.0,61.2915,61.2992,61.2759,61.2915,19250.0
2017-02-14 15:45:00,78.92,78.94,78.91,78.94,38088.0,61.2837,61.2992,61.2759,61.2992,38088.0
2017-02-14 15:50:00,78.94,78.99,78.9,78.96,36347.0,61.2992,61.3381,61.2682,61.3148,36347.0
2017-02-14 15:55:00,78.96,78.96,78.84,78.89,53798.0,61.3148,61.3148,61.2216,61.2604,53798.0
2017-02-15 09:30:00,78.97,78.97,78.01,78.02,53133.0,61.3225,61.3225,60.5771,60.5848,53133.0
2017-02-15 09:35:00,78.03,78.32,78.03,78.26,35842.0,60.5926,60.8178,60.5926,60.7712,35842.0
2017-02-15 09:40:00,78.25,78.43,78.18,78.39,15719.0,60.7634,60.9032,60.7091,60.8721,15719.0
2017-02-15 09:45:00,78.39,78.4,78.23,78.3,9821.0,60.8721,60.8799,60.7479,60.8023,9821.0
2017-02-15 09:50:00,78.3,78.45,78.25,78.4,9714.0,60.8023,60.9187,60.7634,60.8799,9714.0
2017-02-15 09:55:00,78.42,78.56,78.34,78.54,86520.0,60.8954,61.0042,60.8333,60.9886,86520.0
2017-02-15 10:00:00,78.54,78.65,78.47,78.6,16448.0,60.9886,61.074,60.9343,61.0352,16448.0
2017-02-15 10:05:00,78.61,78.66,78.51,78.59,10881.0,61.043,61.0818,60.9653,61.0274,10881.0
2017-02-15 10:10:00,78.59,78.75,78.54,78.71,16512.0,61.0274,61.1517,60.9886,61.1206,16512.0
2017-02-15 10:15:00,78.71,78.89,78.69,78.79,12715.0,61.1206,61.2604,61.1051,61.1828,12715.0
2017-02-15 10:20:00,78.8,78.99,78.8,78.95,15909.0,61.1905,61.3381,61.1905,61.307,15909.0
2017-02-15 10:25:00,78.95,78.96,78.84,78.93,42760.0,61.307,61.3148,61.2216,61.2915,42760.0
2017-02-15 10:30:00,78.92,78.96,78.79,78.83,22903.0,61.2837,61.3148,61.1828,61.2138,22903.0
2017-02-15 10:35:00,78.85,78.89,78.83,78.85,6972.0,61.2293,61.2604,61.2138,61.2293,6972.0
2017-02-15 10:40:00,78.83,78.87,78.77,78.86,10665.0,61.2138,61.2449,61.1672,61.2371,10665.0
2017-02-15 10:45:00,78.85,78.95,78.82,78.94,25975.0,61.2293,61.307,61.2061,61.2992,25975.0
2017-02-15 10:50:00,78.94,79.03,78.91,79.03,10064.0,61.2992,61.3691,61.2759,61.3691,10064.0
2017-02-15 10:55:00,79.04,79.17,79.04,79.11,16483.0,61.3769,61.4778,61.3769,61.4312,16483.0
2017-02-15 11:00:00,79.1,79.17,79.05,79.12,14587.0,61.4235,61.4778,61.3847,61.439,14587.0
2017-02-15 11:05:00,79.12,79.13,79.08,79.12,14366.0,61.439,61.4468,61.4079,61.439,14366.0
2017-02-15 11:10:00,79.11,79.22,79.07,79.2,19313.0,61.4312,61.5167,61.4002,61.5011,19313.0
2017-02-15 11:15:00,79.21,79.33,79.21,79.32,34002.0,61.5089,61.6021,61.5089,61.5943,34002.0
2017-02-15 11:20:00,79.3,79.34,79.25,79.26,13488.0,61.5788,61.6098,61.54,61.5477,13488.0
2017-02-15 11:25:00,79.26,79.42,79.25,79.39,16188.0,61.5477,61.672,61.54,61.6487,16188.0
2017-02-15 11:30:00,79.4,79.41,79.35,79.38,29360.0,61.6564,61.6642,61.6176,61.6409,29360.0
2017-02-15 11:35:00,79.38,79.49,79.33,79.47,50399.0,61.6409,61.7263,61.6021,61.7108,50399.0
2017-02-15 11:40:00,79.45,79.48,79.4,79.42,45941.0,61.6953,61.7186,61.6564,61.672,45941.0
2017-02-15 11:45:00,79.43,79.48,79.39,79.48,36317.0,61.6797,61.7186,61.6487,61.7186,36317.0
2017-02-15 11:50:00,79.48,79.48,79.4,79.43,25479.0,61.7186,61.7186,61.6564,61.6797,25479.0
2017-02-15 11:55:00,79.44,79.46,79.42,79.46,9802.0,61.6875,61.703,61.672,61.703,9802.0
2017-02-15 12:00:00,79.45,79.47,79.4,79.42,15045.0,61.6953,61.7108,61.6564,61.672,15045.0
2017-02-15 12:05:00,79.43,79.54,79.43,79.54,10744.0,61.6797,61.7652,61.6797,61.7652,10744.0
2017-02-15 12:10:00,79.53,79.54,79.48,79.51,17324.0,61.7574,61.7652,61.7186,61.7419,17324.0
2017-02-15 12:15:00,79.5,79.51,79.41,79.46,16227.0,61.7341,61.7419,61.6642,61.703,16227.0
2017-02-15 12:20:00,79.45,79.52,79.45,79.51,13313.0,61.6953,61.7496,61.6953,61.7419,13313.0
2017-02-15 12:25:00,79.49,79.59,79.48,79.59,11680.0,61.7263,61.804,61.7186,61.804,11680.0
2017-02-15 12:30:00,79.59,79.71,79.56,79.71,27265.0,61.804,61.8972,61.7807,61.8972,27265.0
2017-02-15 12:35:00,79.7,79.76,79.67,79.71,31874.0,61.8894,61.936,61.8661,61.8972,31874.0
2017-02-15 12:40:00,79.69,79.71,79.66,79.68,15266.0,61.8816,61.8972,61.8583,61.8739,15266.0
2017-02-15 12:45:00,79.68,79.82,79.68,79.79,22324.0,61.8739,61.9826,61.8739,61.9593,22324.0
2017-02-15 12:50:00,79.79,79.92,79.78,79.89,53559.0,61.9593,62.0602,61.9515,62.0369,53559.0
2017-02-15 12:55:00,79.89,80.1,79.88,80.08,80894.0,62.0369,62.2,62.0292,62.1845,80894.0
2017-02-15 13:00:00,80.08,80.08,79.91,79.97,29639.0,62.1845,62.1845,62.0525,62.0991,29639.0
2017-02-15 13:05:00,79.95,80.0,79.92,79.97,23779.0,62.0835,62.1224,62.0602,62.0991,23779.0
2017-02-15 13:10:00,79.97,79.98,79.79,79.79,16452.0,62.0991,62.1068,61.9593,61.9593,16452.0
2017-02-15 13:15:00,79.79,79.84,79.78,79.83,9241.0,61.9593,61.9981,61.9515,61.9903,9241.0
2017-02-15 13:20:00,79.82,79.91,79.8,79.91,15342.0,61.9826,62.0525,61.9671,62.0525,15342.0
2017-02-15 13:25:00,79.91,79.92,79.86,79.88,12482.0,62.0525,62.0602,62.0136,62.0292,12482.0
2017-02-15 13:30:00,79.88,79.96,79.86,79.93,11843.0,62.0292,62.0913,62.0136,62.068,11843.0
2017-02-15 13:35:00,79.92,79.92,79.86,79.89,9093.0,62.0602,62.0602,62.0136,62.0369,9093.0
2017-02-15 13:40:00,79.9,79.94,79.89,79.93,10148.0,62.0447,62.0758,62.0369,62.068,10148.0
2017-02-15 13:45:00,79.93,79.95,79.9,79.94,50197.0,62.068,62.0835,62.0447,62.0758,50197.0
2017-02-15 13:50:00,79.94,79.94,79.86,79.9,50339.0,62.0758,62.0758,62.0136,62.0447,50339.0
2017-02-15 13:55:00,79.9,79.96,79.89,79.94,25882.0,62.0447,62.0913,62.0369,62.0758,25882.0
2017-02-15 14:00:00,79.94,80.04,79.92,80.04,14574.0,62.0758,62.1534,62.0602,62.1534,14574.0
2017-02-15 14:05:00,80.04,80.04,79.99,80.03,18161.0,62.1534,62.1534,62.1146,62.1457,18161.0
2017-02-15 14:10:00,80.03,80.03,79.97,80.0,12478.0,62.1457,62.1457,62.0991,62.1224,12478.0
2017-02-15 14:15:00,80.0,80.08,79.98,80.08,16819.0,62.1224,62.1845,62.1068,62.1845,16819.0
2017-02-15 14:20:00,80.05,80.06,79.99,80.03,10123.0,62.1612,62.1689,62.1146,62.1457,10123.0
2017-02-15 14:25:00,80.03,80.12,80.02,80.12,18114.0,62.1457,62.2155,62.1379,62.2155,18114.0
2017-02-15 14:30:00,80.14,80.2,80.11,80.17,25833.0,62.2311,62.2777,62.2078,62.2544,25833.0
2017-02-15 14:35:00,80.17,80.27,80.13,80.16,19481.0,62.2544,62.332,62.2233,62.2466,19481.0
2017-02-15 14:40:00,80.16,80.19,80.13,80.13,14102.0,62.2466,62.2699,62.2233,62.2233,14102.0
2017-02-15 14:45:00,80.13,80.22,80.13,80.21,13421.0,62.2233,62.2932,62.2233,62.2854,13421.0
2017-02-15 14:50:00,80.21,80.23,80.16,80.18,20023.0,62.2854,62.301,62.2466,62.2621,20023.0
2017-02-15 14:55:00,80.18,80.19,80.13,80.17,16005.0,62.2621,62.2699,62.2233,62.2544,16005.0
2017-02-15 15:00:00,80.19,80.27,80.17,80.26,14725.0,62.2699,62.332,62.2544,62.3243,14725.0
2017-02-15 15:05:00,80.25,80.36,80.25,80.33,24231.0,62.3165,62.4019,62.3165,62.3786,24231.0
2017-02-15 15:10:00,80.33,80.43,80.33,80.41,32328.0,62.3786,62.4563,62.3786,62.4407,32328.0
2017-02-15 15:15:00,80.42,80.48,80.41,80.44,24373.0,62.4485,62.4951,62.4407,62.464,24373.0
2017-02-15 15:20:00,80.44,80.49,80.42,80.42,26625.0,62.464,62.5029,62.4485,62.4485,26625.0
2017-02-15 15:25:00,80.42,80.45,80.38,80.41,26934.0,62.4485,62.4718,62.4174,62.4407,26934.0
2017-02-15 15:30:00,80.41,80.43,80.38,80.39,28397.0,62.4407,62.4563,62.4174,62.4252,28397.0
2017-02-15 15:35:00,80.38,80.42,80.38,80.39,42120.0,62.4174,62.4485,62.4174,62.4252,42120.0
2017-02-15 15:40:00,80.39,80.44,80.37,80.43,55006.0,62.4252,62.464,62.4097,62.4563,55006.0
2017-02-15 15:45:00,80.43,80.45,80.36,80.37,68238.0,62.4563,62.4718,62.4019,62.4097,68238.0
2017-02-15 15:50:00,80.37,80.43,80.35,80.4,69551.0,62.4097,62.4563,62.3941,62.433,69551.0
2017-02-15 15:55:00,80.4,80.46,80.36,80.45,125923.0,62.433,62.4796,62.4019,62.4718,125923.0
2017-02-16 09:30:00,80.25,80.48,80.22,80.36,37191.0,62.3165,62.4951,62.2932,62.4019,37191.0
2017-02-16 09:35:00,80.21,80.24,79.9,79.9,7007.0,62.2854,62.3087,62.0447,62.0447,7007.0
2017-02-16 09:40:00,79.92,79.94,79.52,79.52,14171.0,62.0602,62.0758,61.7496,61.7496,14171.0
2017-02-16 09:45:00,79.4,79.49,79.23,79.39,23704.0,61.6564,61.7263,61.5244,61.6487,23704.0
2017-02-16 09:50:00,79.38,79.43,79.24,79.28,24042.0,61.6409,61.6797,61.5322,61.5633,24042.0
2017-02-16 09:55:00,79.3,79.5,79.3,79.43,14426.0,61.5788,61.7341,61.5788,61.6797,14426.0
2017-02-16 10:00:00,79.46,79.58,79.45,79.57,33594.0,61.703,61.7962,61.6953,61.7884,33594.0
2017-02-16 10:05:00,79.56,79.64,79.54,79.63,16130.0,61.7807,61.8428,61.7652,61.835,16130.0
2017-02-16 10:10:00,79.63,79.69,79.63,79.66,26990.0,61.835,61.8816,61.835,61.8583,26990.0
2017-02-16 10:15:00,79.67,79.72,79.64,79.67,15274.0,61.8661,61.9049,61.8428,61.8661,15274.0
2017-02-16 10:20:00,79.67,79.81,79.67,79.74,31125.0,61.8661,61.9748,61.8661,61.9205,31125.0
2017-02-16 10:25:00,79.74,79.77,79.71,79.77,24408.0,61.9205,61.9438,61.8972,61.9438,24408.0
2017-02-16 10:30:00,79.77,79.81,79.74,79.81,13939.0,61.9438,61.9748,61.9205,61.9748,13939.0
2017-02-16 10:35:00,79.8,79.9,79.77,79.82,20321.0,61.9671,62.0447,61.9438,61.9826,20321.0
2017-02-16 10:40:00,79.82,79.86,79.77,79.77,23833.0,61.9826,62.0136,61.9438,61.9438,23833.0
2017-02-16 10:45:00,79.75,79.8,79.62,79.67,21354.0,61.9282,61.9671,61.8273,61.8661,21354.0
2017-02-16 10:50:00,79.68,79.73,79.64,79.71,44292.0,61.8739,61.9127,61.8428,61.8972,44292.0
2017-02-16 10:55:00,79.7,79.9,79.7,79.85,38393.0,61.8894,62.0447,61.8894,62.0059,38393.0
2017-02-16 11:00:00,79.83,79.9,79.51,79.53,46633.0,61.9903,62.0447,61.7419,61.7574,46633.0
2017-02-16 11:05:00,79.53,79.54,79.31,79.35,39367.0,61.7574,61.7652,61.5866,61.6176,39367.0
2017-02-16 11:10:00,79.37,79.51,79.35,79.51,56552.0,61.6331,61.7419,61.6176,61.7419,56552.0
2017-02-16 11:15:00,79.51,79.63,79.51,79.63,31436.0,61.7419,61.835,61.7419,61.835,31436.0
2017-02-16 11:20:00,79.62,79.75,79.61,79.72,14325.0,61.8273,61.9282,61.8195,61.9049,14325.0
2017-02-16 11:25:00,79.74,79.79,79.69,79.78,12912.0,61.9205,61.9593,61.8816,61.9515,12912.0
2017-02-16 11:30:00,79.78,79.81,79.76,79.79,15137.0,61.9515,61.9748,61.936,61.9593,15137.0
2017-02-16 11:35:00,79.8,79.88,79.77,79.86,24665.0,61.9671,62.0292,61.9438,62.0136,24665.0
2017-02-16 11:40:00,79.86,79.92,79.85,79.9,14242.0,62.0136,62.0602,62.0059,62.0447,14242.0
2017-02-16 11:45:00,79.9,79.91,79.79,79.81,9804.0,62.0447,62.0525,61.9593,61.9748,9804.0
2017-02-16 11:50:00,79.79,79.88,79.79,79.85,14932.0,61.9593,62.0292,61.9593,62.0059,14932.0
2017-02-16 11:55:00,79.84,79.84,79.79,79.83,9537.0,61.9981,61.9981,61.9593,61.9903,9537.0
2017-02-16 12:00:00,79.81,79.9,79.81,79.89,20604.0,61.9748,62.0447,61.9748,62.0369,20604.0
2017-02-16 12:05:00,79.9,79.91,79.86,79.9,9762.0,62.0447,62.0525,62.0136,62.0447,9762.0
2017-02-16 12:10:00,79.91,79.95,79.9,79.94,9957.0,62.0525,62.0835,62.0447,62.0758,9957.0
2017-02-16 12:15:00,79.93,79.98,79.92,79.96,8835.0,62.068,62.1068,62.0602,62.0913,8835.0
2017-02-16 12:20:00,79.97,80.0,79.96,79.98,12967.0,62.0991,62.1224,62.0913,62.1068,12967.0
2017-02-16 12:25:00,79.99,79.99,79.89,79.92,12937.0,62.1146,62.1146,62.0369,62.0602,12937.0
2017-02-16 12:30:00,79.92,79.99,79.9,79.98,5334.0,62.0602,62.1146,62.0447,62.1068,5334.0
2017-02-16 12:35:00,79.97,79.98,79.93,79.94,7218.0,62.0991,62.1068,62.068,62.0758,7218.0
2017-02-16 12:40:00,79.96,80.02,79.92,80.02,24359.0,62.0913,62.1379,62.0602,62.1379,24359.0
2017-02-16 12:45:00,80.01,80.02,79.99,79.99,5787.0,62.1301,62.1379,62.1146,62.1146,5787.0
2017-02-16 12:50:00,80.0,80.02,79.99,80.01,12334.0,62.1224,62.1379,62.1146,62.1301,12334.0
2017-02-16 12:55:00,80.01,80.05,80.01,80.04,10356.0,62.1301,62.1612,62.1301,62.1534,10356.0
2017-02-16 13:00:00,80.02,80.04,79.99,79.99,16047.0,62.1379,62.1534,62.1146,62.1146,16047.0
2017-02-16 13:05:00,79.99,80.0,79.93,79.93,9963.0,62.1146,62.1224,62.068,62.068,9963.0
2017-02-16 13:10:00,79.94,79.99,79.93,79.99,10142.0,62.0758,62.1146,62.068,62.1146,10142.0
2017-02-16 13:15:00,79.99,80.02,79.98,80.01,7062.0,62.1146,62.1379,62.1068,62.1301,7062.0
2017-02-16 13:20:00,79.99,80.03,79.97,79.98,12403.0,62.1146,62.1457,62.0991,62.1068,12403.0
2017-02-16 13:25:00,79.99,80.0,79.97,79.97,4694.0,62.1146,62.1224,62.0991,62.0991,4694.0
2017-02-16 13:30:00,79.97,79.98,79.9,79.94,8050.0,62.0991,62.1068,62.0447,62.0758,8050.0
2017-02-16 13:35:00,79.94,79.98,79.93,79.98,9652.0,62.0758,62.1068,62.068,62.1068,9652.0
2017-02-16 13:40:00,79.98,80.05,79.97,80.05,5578.0,62.1068,62.1612,62.0991,62.1612,5578.0
2017-02-16 13:45:00,80.04,80.04,79.98,80.0,6709.0,62.1534,62.1534,62.1068,62.1224,6709.0
2017-02-16 13:50:00,80.01,80.03,79.97,79.99,7703.0,62.1301,62.1457,62.0991,62.1146,7703.0
2017-02-16 13:55:00,79.99,79.99,79.98,79.99,3500.0,62.1146,62.1146,62.1068,62.1146,3500.0
2017-02-16 14:00:00,79.99,80.03,79.98,80.0,15056.0,62.1146,62.1457,62.1068,62.1224,15056.0
2017-02-16 14:05:00,80.0,80.07,79.99,80.07,13268.0,62.1224,62.1767,62.1146,62.1767,13268.0
2017-02-16 14:10:00,80.08,80.15,80.08,80.1,11752.0,62.1845,62.2388,62.1845,62.2,11752.0
2017-02-16 14:15:00,80.11,80.12,80.08,80.11,9179.0,62.2078,62.2155,62.1845,62.2078,9179.0
2017-02-16 14:20:00,80.1,80.1,79.99,80.0,13582.0,62.2,62.2,62.1146,62.1224,13582.0
2017-02-16 14:25:00,80.0,80.04,79.98,80.02,12339.0,62.1224,62.1534,62.1068,62.1379,12339.0
2017-02-16 14:30:00,80.02,80.03,79.99,80.01,15584.0,62.1379,62.1457,62.1146,62.1301,15584.0
2017-02-16 14:35:00,80.01,80.01,79.97,80.01,13056.0,62.1301,62.1301,62.0991,62.1301,13056.0
2017-02-16 14:40:00,80.01,80.07,79.99,80.02,10060.0,62.1301,62.1767,62.1146,62.1379,10060.0
2017-02-16 14:45:00,80.02,80.04,79.99,80.01,6647.0,62.1379,62.1534,62.1146,62.1301,6647.0
2017-02-16 14:50:00,80.0,80.03,79.99,80.03,12690.0,62.1224,62.1457,62.1146,62.1457,12690.0
2017-02-16 14:55:00,80.04,80.07,80.03,80.03,9480.0,62.1534,62.1767,62.1457,62.1457,9480.0
2017-02-16 15:00:00,80.04,80.08,80.03,80.07,11114.0,62.1534,62.1845,62.1457,62.1767,11114.0
2017-02-16 15:05:00,80.07,80.08,80.06,80.06,11757.0,62.1767,62.1845,62.1689,62.1689,11757.0
2017-02-16 15:10:00,80.06,80.07,80.05,80.06,17160.0,62.1689,62.1767,62.1612,62.1689,17160.0
2017-02-16 15:15:00,80.05,80.07,79.99,80.0,17739.0,62.1612,62.1767,62.1146,62.1224,17739.0
2017-02-16 15:20:00,79.99,80.02,79.96,79.97,15919.0,62.1146,62.1379,62.0913,62.0991,15919.0
2017-02-16 15:25:00,79.97,79.98,79.92,79.97,18177.0,62.0991,62.1068,62.0602,62.0991,18177.0
2017-02-16 15:30:00,79.97,80.09,79.96,80.08,14001.0,62.0991,62.1922,62.0913,62.1845,14001.0
2017-02-16 15:35:00,80.08,80.13,80.07,80.1,22951.0,62.1845,62.2233,62.1767,62.2,22951.0
2017-02-16 15:40:00,80.1,80.14,80.04,80.14,34122.0,62.2,62.2311,62.1534,62.2311,34122.0
2017-02-16 15:45:00,80.13,80.17,80.11,80.17,50392.0,62.2233,62.2544,62.2078,62.2544,50392.0
2017-02-16 15:50:00,80.17,80.25,80.16,80.24,71589.0,62.2544,62.3165,62.2466,62.3087,71589.0
2017-02-16 15:55:00,80.24,80.27,80.23,80.24,82039.0,62.3087,62.332,62.301,62.3087,82039.0
2017-02-17 09:30:00,80.0,80.06,79.56,79.9,136362.0,62.1224,62.1689,61.7807,62.0447,136362.0
2017-02-17 09:35:00,80.0,80.27,79.93,80.27,23167.0,62.1224,62.332,62.068,62.332,23167.0
2017-02-17 09:40:00,80.27,80.28,80.03,80.11,37897.0,62.332,62.3398,62.1457,62.2078,37897.0
2017-02-17 09:45:00,80.1,80.18,80.0,80.03,30822.0,62.2,62.2621,62.1224,62.1457,30822.0
2017-02-17 09:50:00,80.06,80.15,80.04,80.14,35212.0,62.1689,62.2388,62.1534,62.2311,35212.0
2017-02-17 09:55:00,80.12,80.23,80.1,80.2,23776.0,62.2155,62.301,62.2,62.2777,23776.0
2017-02-17 10:00:00,80.2,80.32,80.17,80.28,8287.0,62.2777,62.3708,62.2544,62.3398,8287.0
2017-02-17 10:05:00,80.28,80.32,80.22,80.29,7705.0,62.3398,62.3708,62.2932,62.3476,7705.0
2017-02-17 10:10:00,80.3,80.32,80.22,80.27,12658.0,62.3553,62.3708,62.2932,62.332,12658.0
2017-02-17 10:15:00,80.28,80.33,80.26,80.31,15890.0,62.3398,62.3786,62.3243,62.3631,15890.0
2017-02-17 10:20:00,80.3,80.3,80.08,80.19,36917.0,62.3553,62.3553,62.1845,62.2699,36917.0
2017-02-17 10:25:00,80.19,80.26,80.13,80.19,9948.0,62.2699,62.3243,62.2233,62.2699,9948.0
2017-02-17 10:30:00,80.2,80.26,80.17,80.22,15405.0,62.2777,62.3243,62.2544,62.2932,15405.0
2017-02-17 10:35:00,80.23,80.43,80.23,80.42,24298.0,62.301,62.4563,62.301,62.4485,24298.0
2017-02-17 10:40:00,80.42,80.42,80.19,80.21,21037.0,62.4485,62.4485,62.2699,62.2854,21037.0
2017-02-17 10:45:00,80.22,80.29,80.22,80.23,12000.0,62.2932,62.3476,62.2932,62.301,12000.0
2017-02-17 10:50:00,80.22,80.24,80.11,80.17,36274.0,62.2932,62.3087,62.2078,62.2544,36274.0
2017-02-17 10:55:00,80.18,80.2,80.13,80.14,9975.0,62.2621,62.2777,62.2233,62.2311,9975.0
2017-02-17 11:00:00,80.15,80.17,80.11,80.17,19695.0,62.2388,62.2544,62.2078,62.2544,19695.0
2017-02-17 11:05:00,80.17,80.22,80.06,80.06,21978.0,62.2544,62.2932,62.1689,62.1689,21978.0
2017-02-17 11:10:00,80.07,80.2,80.07,80.19,14291.0,62.1767,62.2777,62.1767,62.2699,14291.0
2017-02-17 11:15:00,80.2,80.21,80.09,80.12,7083.0,62.2777,62.2854,62.1922,62.2155,7083.0
2017-02-17 11:20:00,80.1,80.15,80.09,80.11,11852.0,62.2,62.2388,62.1922,62.2078,11852.0
2017-02-17 11:25:00,80.1,80.15,80.09,80.15,19261.0,62.2,62.2388,62.1922,62.2388,19261.0
2017-02-17 11:30:00,80.16,80.22,80.14,80.21,27107.0,62.2466,62.2932,62.2311,62.2854,27107.0
2017-02-17 11:35:00,80.22,80.22,80.09,80.16,9071.0,62.2932,62.2932,62.1922,62.2466,9071.0
2017-02-17 11:40:00,80.17,80.2,80.15,80.19,6590.0,62.2544,62.2777,62.2388,62.2699,6590.0
2017-02-17 11:45:00,80.19,80.33,80.19,80.3,19070.0,62.2699,62.3786,62.2699,62.3553,19070.0
2017-02-17 11:50:00,80.3,80.48,80.3,80.48,23949.0,62.3553,62.4951,62.3553,62.4951,23949.0
2017-02-17 11:55:00,80.48,80.55,80.46,80.54,13498.0,62.4951,62.5494,62.4796,62.5417,13498.0
2017-02-17 12:00:00,80.55,80.56,80.36,80.4,41611.0,62.5494,62.5572,62.4019,62.433,41611.0
2017-02-17 12:05:00,80.41,80.5,80.4,80.49,21484.0,62.4407,62.5106,62.433,62.5029,21484.0
2017-02-17 12:10:00,80.51,80.52,80.47,80.5,16998.0,62.5184,62.5262,62.4873,62.5106,16998.0
2017-02-17 12:15:00,80.5,80.55,80.49,80.55,10292.0,62.5106,62.5494,62.5029,62.5494,10292.0
2017-02-17 12:20:00,80.54,80.64,80.51,80.53,28328.0,62.5417,62.6193,62.5184,62.5339,28328.0
2017-02-17 12:25:00,80.52,80.63,80.52,80.63,18224.0,62.5262,62.6116,62.5262,62.6116,18224.0
2017-02-17 12:30:00,80.62,80.67,80.6,80.64,19572.0,62.6038,62.6426,62.5883,62.6193,19572.0
2017-02-17 12:35:00,80.62,80.7,80.54,80.54,38505.0,62.6038,62.6659,62.5417,62.5417,38505.0
2017-02-17 12:40:00,80.54,80.58,80.46,80.55,22781.0,62.5417,62.5727,62.4796,62.5494,22781.0
2017-02-17 12:45:00,80.54,80.55,80.46,80.48,20073.0,62.5417,62.5494,62.4796,62.4951,20073.0
2017-02-17 12:50:00,80.47,80.5,80.44,80.5,20102.0,62.4873,62.5106,62.464,62.5106,20102.0
2017-02-17 12:55:00,80.49,80.57,80.44,80.57,8663.0,62.5029,62.565,62.464,62.565,8663.0
2017-02-17 13:00:00,80.53,80.57,80.51,80.53,11549.0,62.5339,62.565,62.5184,62.5339,11549.0
2017-02-17 13:05:00,80.52,80.53,80.5,80.51,5904.0,62.5262,62.5339,62.5106,62.5184,5904.0
2017-02-17 13:10:00,80.52,80.54,80.49,80.5,18966.0,62.5262,62.5417,62.5029,62.5106,18966.0
2017-02-17 13:15:00,80.49,80.57,80.45,80.56,15654.0,62.5029,62.565,62.4718,62.5572,15654.0
2017-02-17 13:20:00,80.55,80.55,80.51,80.53,5189.0,62.5494,62.5494,62.5184,62.5339,5189.0
2017-02-17 13:25:00,80.53,80.58,80.52,80.55,10957.0,62.5339,62.5727,62.5262,62.5494,10957.0
2017-02-17 13:30:00,80.55,80.63,80.55,80.63,7939.0,62.5494,62.6116,62.5494,62.6116,7939.0
2017-02-17 13:35:00,80.63,80.64,80.6,80.61,9245.0,62.6116,62.6193,62.5883,62.596,9245.0
2017-02-17 13:40:00,80.61,80.72,80.6,80.71,19215.0,62.596,62.6815,62.5883,62.6737,19215.0
2017-02-17 13:45:00,80.7,80.75,80.63,80.67,11138.0,62.6659,62.7048,62.6116,62.6426,11138.0
2017-02-17 13:50:00,80.66,80.68,80.62,80.65,10752.0,62.6349,62.6504,62.6038,62.6271,10752.0
2017-02-17 13:55:00,80.65,80.71,80.65,80.69,8928.0,62.6271,62.6737,62.6271,62.6582,8928.0
2017-02-17 14:00:00,80.68,80.69,80.6,80.6,11201.0,62.6504,62.6582,62.5883,62.5883,11201.0
2017-02-17 14:05:00,80.6,80.62,80.59,80.59,11634.0,62.5883,62.6038,62.5805,62.5805,11634.0
2017-02-17 14:10:00,80.59,80.61,80.48,80.51,17962.0,62.5805,62.596,62.4951,62.5184,17962.0
2017-02-17 14:15:00,80.5,80.51,80.28,80.28,52837.0,62.5106,62.5184,62.3398,62.3398,52837.0
2017-02-17 14:20:00,80.3,80.33,80.27,80.32,26214.0,62.3553,62.3786,62.332,62.3708,26214.0
2017-02-17 14:25:00,80.32,80.43,80.31,80.39,24232.0,62.3708,62.4563,62.3631,62.4252,24232.0
2017-02-17 14:30:00,80.39,80.42,80.38,80.39,11844.0,62.4252,62.4485,62.4174,62.4252,11844.0
2017-02-17 14:35:00,80.39,80.39,80.36,80.37,6391.0,62.4252,62.4252,62.4019,62.4097,6391.0
2017-02-17 14:40:00,80.37,80.39,80.34,80.35,26478.0,62.4097,62.4252,62.3864,62.3941,26478.0
2017-02-17 14:45:00,80.35,80.38,80.35,80.38,10655.0,62.3941,62.4174,62.3941,62.4174,10655.0
2017-02-17 14:50:00,80.37,80.38,80.3,80.31,38232.0,62.4097,62.4174,62.3553,62.3631,38232.0
2017-02-17 14:55:00,80.31,80.31,80.23,80.24,24585.0,62.3631,62.3631,62.301,62.3087,24585.0
2017-02-17 15:00:00,80.24,80.35,80.23,80.35,12287.0,62.3087,62.3941,62.301,62.3941,12287.0
2017-02-17 15:05:00,80.35,80.37,80.31,80.34,14281.0,62.3941,62.4097,62.3631,62.3864,14281.0
2017-02-17 15:10:00,80.35,80.43,80.34,80.41,14590.0,62.3941,62.4563,62.3864,62.4407,14590.0
2017-02-17 15:15:00,80.41,80.42,80.38,80.41,17285.0,62.4407,62.4485,62.4174,62.4407,17285.0
2017-02-17 15:20:00,80.41,80.44,80.4,80.43,14866.0,62.4407,62.464,62.433,62.4563,14866.0
2017-02-17 15:25:00,80.43,80.54,80.41,80.54,13409.0,62.4563,62.5417,62.4407,62.5417,13409.0
2017-02-17 15:30:00,80.54,80.54,80.52,80.52,10723.0,62.5417,62.5417,62.5262,62.5262,10723.0
2017-02-17 15:35:00,80.52,80.53,80.43,80.44,25681.0,62.5262,62.5339,62.4563,62.464,25681.0
2017-02-17 15:40:00,80.44,80.49,80.43,80.47,18078.0,62.464,62.5029,62.4563,62.4873,18078.0
2017-02-17 15:45:00,80.48,80.52,80.47,80.5,24394.0,62.4951,62.5262,62.4873,62.5106,24394.0
2017-02-17 15:50:00,80.5,80.55,80.49,80.54,41888.0,62.5106,62.5494,62.5029,62.5417,41888.0
2017-02-17 15:55:00,80.55,80.78,80.54,80.7,260619.0,62.5494,62.728,62.5417,62.6659,260619.0
2017-02-21 09:30:00,80.5,80.71,80.28,80.34,46362.0,62.5106,62.6737,62.3398,62.3864,46362.0
2017-02-21 09:35:00,80.36,80.89,80.34,80.82,18483.0,62.4019,62.8135,62.3864,62.7591,18483.0
2017-02-21 09:40:00,80.92,81.14,80.89,81.07,9493.0,62.8368,63.0076,62.8135,62.9532,9493.0
2017-02-21 09:45:00,81.06,81.18,81.02,81.11,11224.0,62.9455,63.0387,62.9144,62.9843,11224.0
2017-02-21 09:50:00,81.16,81.16,80.93,80.99,25477.0,63.0231,63.0231,62.8445,62.8911,25477.0
2017-02-21 09:55:00,80.96,81.0,80.81,80.82,8177.0,62.8678,62.8989,62.7513,62.7591,8177.0
2017-02-21 10:00:00,80.8,80.96,80.79,80.95,12198.0,62.7436,62.8678,62.7358,62.8601,12198.0
2017-02-21 10:05:00,80.94,81.13,80.91,81.12,14687.0,62.8523,62.9998,62.829,62.9921,14687.0
2017-02-21 10:10:00,81.09,81.11,80.86,80.86,15619.0,62.9688,62.9843,62.7902,62.7902,15619.0
2017-02-21 10:15:00,80.86,80.97,80.82,80.82,17033.0,62.7902,62.8756,62.7591,62.7591,17033.0
2017-02-21 10:20:00,80.82,80.96,80.8,80.84,23058.0,62.7591,62.8678,62.7436,62.7746,23058.0
2017-02-21 10:25:00,80.84,80.87,80.65,80.69,27653.0,62.7746,62.7979,62.6271,62.6582,27653.0
2017-02-21 10:30:00,80.69,80.75,80.68,80.73,15554.0,62.6582,62.7048,62.6504,62.6892,15554.0
2017-02-21 10:35:00,80.77,80.85,80.73,80.82,13284.0,62.7203,62.7824,62.6892,62.7591,13284.0
2017-02-21 10:40:00,80.81,81.0,80.81,80.94,14087.0,62.7513,62.8989,62.7513,62.8523,14087.0
2017-02-21 10:45:00,80.94,81.0,80.87,80.93,13156.0,62.8523,62.8989,62.7979,62.8445,13156.0
2017-02-21 10:50:00,80.91,80.97,80.88,80.97,11952.0,62.829,62.8756,62.8057,62.8756,11952.0
2017-02-21 10:55:00,80.94,80.97,80.89,80.96,15489.0,62.8523,62.8756,62.8135,62.8678,15489.0
2017-02-21 11:00:00,80.96,80.96,80.76,80.81,17785.0,62.8678,62.8678,62.7125,62.7513,17785.0
2017-02-21 11:05:00,80.79,80.8,80.74,80.75,9179.0,62.7358,62.7436,62.697,62.7048,9179.0
2017-02-21 11:10:00,80.75,80.88,80.74,80.88,18766.0,62.7048,62.8057,62.697,62.8057,18766.0
2017-02-21 11:15:00,80.88,80.88,80.75,80.86,10142.0,62.8057,62.8057,62.7048,62.7902,10142.0
2017-02-21 11:20:00,80.86,80.88,80.76,80.76,14331.0,62.7902,62.8057,62.7125,62.7125,14331.0
2017-02-21 11:25:00,80.76,80.83,80.75,80.79,20152.0,62.7125,62.7669,62.7048,62.7358,20152.0
2017-02-21 11:30:00,80.77,80.85,80.76,80.85,14418.0,62.7203,62.7824,62.7125,62.7824,14418.0
2017-02-21 11:35:00,80.86,80.88,80.82,80.82,11162.0,62.7902,62.8057,62.7591,62.7591,11162.0
2017-02-21 11:40:00,80.84,80.94,80.8,80.94,18197.0,62.7746,62.8523,62.7436,62.8523,18197.0
2017-02-21 11:45:00,80.92,80.93,80.87,80.92,16880.0,62.8368,62.8445,62.7979,62.8368,16880.0
2017-02-21 11:50:00,80.92,80.94,80.87,80.94,10426.0,62.8368,62.8523,62.7979,62.8523,10426.0
2017-02-21 11:55:00,80.95,81.14,80.95,81.12,13854.0,62.8601,63.0076,62.8601,62.9921,13854.0
2017-02-21 12:00:00,81.12,81.15,81.03,81.05,20112.0,62.9921,63.0154,62.9222,62.9377,20112.0
2017-02-21 12:05:00,81.05,81.07,80.97,80.98,11730.0,62.9377,62.9532,62.8756,62.8834,11730.0
2017-02-21 12:10:00,80.98,81.07,80.98,81.02,13122.0,62.8834,62.9532,62.8834,62.9144,13122.0
2017-02-21 12:15:00,81.01,81.02,80.99,81.0,6332.0,62.9067,62.9144,62.8911,62.8989,6332.0
2017-02-21 12:20:00,81.0,81.02,80.96,81.0,8962.0,62.8989,62.9144,62.8678,62.8989,8962.0
2017-02-21 12:25:00,81.0,81.12,80.99,81.06,9326.0,62.8989,62.9921,62.8911,62.9455,9326.0
2017-02-21 12:30:00,81.04,81.08,81.01,81.03,7397.0,62.9299,62.961,62.9067,62.9222,7397.0
2017-02-21 12:35:00,81.04,81.05,80.99,81.0,6777.0,62.9299,62.9377,62.8911,62.8989,6777.0
2017-02-21 12:40:00,81.0,81.02,80.92,80.95,11321.0,62.8989,62.9144,62.8368,62.8601,11321.0
2017-02-21 12:45:00,80.94,80.96,80.92,80.93,10058.0,62.8523,62.8678,62.8368,62.8445,10058.0
2017-02-21 12:50:00,80.95,80.97,80.91,80.96,7770.0,62.8601,62.8756,62.829,62.8678,7770.0
2017-02-21 12:55:00,80.96,80.96,80.89,80.89,5856.0,62.8678,62.8678,62.8135,62.8135,5856.0
2017-02-21 13:00:00,80.89,80.9,80.86,80.88,9293.0,62.8135,62.8212,62.7902,62.8057,9293.0
2017-02-21 13:05:00,80.88,80.88,80.78,80.8,17564.0,62.8057,62.8057,62.728,62.7436,17564.0
2017-02-21 13:10:00,80.81,80.83,80.79,80.82,14706.0,62.7513,62.7669,62.7358,62.7591,14706.0
2017-02-21 13:15:00,80.83,80.87,80.8,80.87,8801.0,62.7669,62.7979,62.7436,62.7979,8801.0
2017-02-21 13:20:00,80.89,80.96,80.86,80.91,10817.0,62.8135,62.8678,62.7902,62.829,10817.0
2017-02-21 13:25:00,80.91,80.95,80.89,80.95,11092.0,62.829,62.8601,62.8135,62.8601,11092.0
2017-02-21 13:30:00,80.93,80.93,80.87,80.87,11795.0,62.8445,62.8445,62.7979,62.7979,11795.0
2017-02-21 13:35:00,80.87,80.91,80.86,80.91,12974.0,62.7979,62.829,62.7902,62.829,12974.0
2017-02-21 13:40:00,80.9,80.94,80.87,80.92,15423.0,62.8212,62.8523,62.7979,62.8368,15423.0
2017-02-21 13:45:00,80.92,80.92,80.89,80.9,34525.0,62.8368,62.8368,62.8135,62.8212,34525.0
2017-02-21 13:50:00,80.9,80.91,80.85,80.87,29999.0,62.8212,62.829,62.7824,62.7979,29999.0
2017-02-21 13:55:00,80.88,80.93,80.88,80.93,12552.0,62.8057,62.8445,62.8057,62.8445,12552.0
2017-02-21 14:00:00,80.93,80.93,80.86,80.93,9859.0,62.8445,62.8445,62.7902,62.8445,9859.0
2017-02-21 14:05:00,80.93,80.93,80.85,80.87,17544.0,62.8445,62.8445,62.7824,62.7979,17544.0
2017-02-21 14:10:00,80.87,80.93,80.86,80.89,12436.0,62.7979,62.8445,62.7902,62.8135,12436.0
2017-02-21 14:15:00,80.89,80.91,80.88,80.88,6149.0,62.8135,62.829,62.8057,62.8057,6149.0
2017-02-21 14:20:00,80.89,80.9,80.85,80.87,11860.0,62.8135,62.8212,62.7824,62.7979,11860.0
2017-02-21 14:25:00,80.87,80.87,80.84,80.87,7112.0,62.7979,62.7979,62.7746,62.7979,7112.0
2017-02-21 14:30:00,80.87,80.99,80.85,80.98,15880.0,62.7979,62.8911,62.7824,62.8834,15880.0
2017-02-21 14:35:00,80.98,81.05,80.98,81.03,37863.0,62.8834,62.9377,62.8834,62.9222,37863.0
2017-02-21 14:40:00,81.02,81.13,81.01,81.11,15309.0,62.9144,62.9998,62.9067,62.9843,15309.0
2017-02-21 14:45:00,81.11,81.21,81.11,81.2,15944.0,62.9843,63.062,62.9843,63.0542,15944.0
2017-02-21 14:50:00,81.2,81.23,81.17,81.19,18436.0,63.0542,63.0775,63.0309,63.0464,18436.0
2017-02-21 14:55:00,81.19,81.2,81.1,81.11,18345.0,63.0464,63.0542,62.9765,62.9843,18345.0
2017-02-21 15:00:00,81.1,81.11,81.04,81.04,14951.0,62.9765,62.9843,62.9299,62.9299,14951.0
2017-02-21 15:05:00,81.04,81.08,81.02,81.07,14407.0,62.9299,62.961,62.9144,62.9532,14407.0
2017-02-21 15:10:00,81.07,81.19,81.06,81.19,15094.0,62.9532,63.0464,62.9455,63.0464,15094.0
2017-02-21 15:15:00,81.18,81.26,81.17,81.25,18573.0,63.0387,63.1008,63.0309,63.093,18573.0
2017-02-21 15:20:00,81.24,81.27,81.23,81.27,37329.0,63.0853,63.1085,63.0775,63.1085,37329.0
2017-02-21 15:25:00,81.25,81.31,81.21,81.31,21335.0,63.093,63.1396,63.062,63.1396,21335.0
2017-02-21 15:30:00,81.31,81.31,81.19,81.24,22960.0,63.1396,63.1396,63.0464,63.0853,22960.0
2017-02-21 15:35:00,81.23,81.39,81.22,81.31,50157.0,63.0775,63.2017,63.0697,63.1396,50157.0
2017-02-21 15:40:00,81.31,81.41,81.3,81.37,37087.0,63.1396,63.2173,63.1318,63.1862,37087.0
2017-02-21 15:45:00,81.39,81.41,81.33,81.39,51570.0,63.2017,63.2173,63.1551,63.2017,51570.0
2017-02-21 15:50:00,81.39,81.48,81.37,81.47,96486.0,63.2017,63.2716,63.1862,63.2639,96486.0
2017-02-21 15:55:00,81.47,81.51,81.28,81.33,257217.0,63.2639,63.2949,63.1163,63.1551,257217.0
2017-02-22 09:30:00,81.19,81.41,81.12,81.23,43583.0,63.0464,63.2173,62.9921,63.0775,43583.0
2017-02-22 09:35:00,81.31,81.57,81.3,81.31,9128.0,63.1396,63.3415,63.1318,63.1396,9128.0
2017-02-22 09:40:00,81.3,81.37,81.16,81.26,11464.0,63.1318,63.1862,63.0231,63.1008,11464.0
2017-02-22 09:45:00,81.26,81.29,81.06,81.23,12164.0,63.1008,63.1241,62.9455,63.0775,12164.0
2017-02-22 09:50:00,81.25,81.32,81.13,81.13,10717.0,63.093,63.1474,62.9998,62.9998,10717.0
2017-02-22 09:55:00,81.15,81.21,81.04,81.04,4588.0,63.0154,63.062,62.9299,62.9299,4588.0
2017-02-22 10:00:00,81.09,81.2,80.94,81.15,11200.0,62.9688,63.0542,62.8523,63.0154,11200.0
2017-02-22 10:05:00,81.17,81.26,81.1,81.19,5501.0,63.0309,63.1008,62.9765,63.0464,5501.0
2017-02-22 10:10:00,81.23,81.43,81.23,81.35,10050.0,63.0775,63.2328,63.0775,63.1707,10050.0
2017-02-22 10:15:00,81.37,81.41,81.3,81.37,7645.0,63.1862,63.2173,63.1318,63.1862,7645.0
2017-02-22 10:20:00,81.37,81.41,81.31,81.38,6110.0,63.1862,63.2173,63.1396,63.194,6110.0
2017-02-22 10:25:00,81.36,81.42,81.3,81.3,11480.0,63.1784,63.225,63.1318,63.1318,11480.0
2017-02-22 10:30:00,81.29,81.3,81.2,81.2,12641.0,63.1241,63.1318,63.0542,63.0542,12641.0
2017-02-22 10:35:00,81.2,81.31,81.14,81.3,14692.0,63.0542,63.1396,63.0076,63.1318,14692.0
2017-02-22 10:40:00,81.3,81.3,81.13,81.21,12136.0,63.1318,63.1318,62.9998,63.062,12136.0
2017-02-22 10:45:00,81.19,81.2,81.06,81.18,13651.0,63.0464,63.0542,62.9455,63.0387,13651.0
2017-02-22 10:50:00,81.17,81.26,81.17,81.23,10049.0,63.0309,63.1008,63.0309,63.0775,10049.0
2017-02-22 10:55:00,81.21,81.33,81.19,81.32,8061.0,63.062,63.1551,63.0464,63.1474,8061.0
2017-02-22 11:00:00,81.34,81.34,81.22,81.26,47933.0,63.1629,63.1629,63.0697,63.1008,47933.0
2017-02-22 11:05:00,81.28,81.31,81.23,81.28,15327.0,63.1163,63.1396,63.0775,63.1163,15327.0
2017-02-22 11:10:00,81.28,81.28,81.12,81.12,13024.0,63.1163,63.1163,62.9921,62.9921,13024.0
2017-02-22 11:15:00,81.14,81.2,81.14,81.19,13241.0,63.0076,63.0542,63.0076,63.0464,13241.0
2017-02-22 11:20:00,81.2,81.27,81.14,81.2,17578.0,63.0542,63.1085,63.0076,63.0542,17578.0
2017-02-22 11:25:00,81.22,81.24,81.11,81.12,12079.0,63.0697,63.0853,62.9843,62.9921,12079.0
2017-02-22 11:30:00,81.11,81.17,81.08,81.08,8990.0,62.9843,63.0309,62.961,62.961,8990.0
2017-02-22 11:35:00,81.09,81.1,80.99,81.07,8227.0,62.9688,62.9765,62.8911,62.9532,8227.0
2017-02-22 11:40:00,81.09,81.09,81.06,81.06,9552.0,62.9688,62.9688,62.9455,62.9455,9552.0
2017-02-22 11:45:00,81.08,81.1,81.07,81.09,4696.0,62.961,62.9765,62.9532,62.9688,4696.0
2017-02-22 11:50:00,81.09,81.11,81.02,81.04,9436.0,62.9688,62.9843,62.9144,62.9299,9436.0
2017-02-22 11:55:00,81.05,81.08,80.96,80.97,16948.0,62.9377,62.961,62.8678,62.8756,16948.0
2017-02-22 12:00:00,81.0,81.09,80.99,81.08,6136.0,62.8989,62.9688,62.8911,62.961,6136.0
2017-02-22 12:05:00,81.08,81.1,81.05,81.06,7789.0,62.961,62.9765,62.9377,62.9455,7789.0
2017-02-22 12:10:00,81.07,81.08,81.01,81.04,8610.0,62.9532,62.961,62.9067,62.9299,8610.0
2017-02-22 12:15:00,81.03,81.07,80.99,81.07,9916.0,62.9222,62.9532,62.8911,62.9532,9916.0
2017-02-22 12:20:00,81.08,81.14,81.06,81.13,10857.0,62.961,63.0076,62.9455,62.9998,10857.0
2017-02-22 12:25:00,81.14,81.17,81.11,81.16,9080.0,63.0076,63.0309,62.9843,63.0231,9080.0
2017-02-22 12:30:00,81.15,81.21,81.14,81.15,8944.0,63.0154,63.062,63.0076,63.0154,8944.0
2017-02-22 12:35:00,81.15,81.17,81.13,81.15,6778.0,63.0154,63.0309,62.9998,63.0154,6778.0
2017-02-22 12:40:00,81.14,81.16,81.11,81.12,7740.0,63.0076,63.0231,62.9843,62.9921,7740.0
2017-02-22 12:45:00,81.13,81.19,81.11,81.16,9764.0,62.9998,63.0464,62.9843,63.0231,9764.0
2017-02-22 12:50:00,81.14,81.15,81.07,81.07,4106.0,63.0076,63.0154,62.9532,62.9532,4106.0
2017-02-22 12:55:00,81.08,81.1,81.03,81.03,11578.0,62.961,62.9765,62.9222,62.9222,11578.0
2017-02-22 13:00:00,81.05,81.07,81.03,81.06,6798.0,62.9377,62.9532,62.9222,62.9455,6798.0
2017-02-22 13:05:00,81.06,81.09,81.05,81.09,14834.0,62.9455,62.9688,62.9377,62.9688,14834.0
2017-02-22 13:10:00,81.09,81.09,81.06,81.08,10108.0,62.9688,62.9688,62.9455,62.961,10108.0
2017-02-22 13:15:00,81.08,81.08,81.0,81.02,8781.0,62.961,62.961,62.8989,62.9144,8781.0
2017-02-22 13:20:00,81.02,81.04,81.0,81.02,6550.0,62.9144,62.9299,62.8989,62.9144,6550.0
2017-02-22 13:25:00,81.03,81.04,80.96,80.97,9168.0,62.9222,62.9299,62.8678,62.8756,9168.0
2017-02-22 13:30:00,80.99,81.04,80.96,81.02,8443.0,62.8911,62.9299,62.8678,62.9144,8443.0
2017-02-22 13:35:00,81.02,81.04,81.02,81.03,10173.0,62.9144,62.9299,62.9144,62.9222,10173.0
2017-02-22 13:40:00,81.03,81.06,81.01,81.02,14414.0,62.9222,62.9455,62.9067,62.9144,14414.0
2017-02-22 13:45:00,81.03,81.03,80.95,80.98,9517.0,62.9222,62.9222,62.8601,62.8834,9517.0
2017-02-22 13:50:00,80.98,80.98,80.93,80.97,10056.0,62.8834,62.8834,62.8445,62.8756,10056.0
2017-02-22 13:55:00,80.97,80.98,80.96,80.98,10217.0,62.8756,62.8834,62.8678,62.8834,10217.0
2017-02-22 14:00:00,80.99,81.1,80.97,81.05,12389.0,62.8911,62.9765,62.8756,62.9377,12389.0
2017-02-22 14:05:00,81.06,81.07,80.95,80.95,21121.0,62.9455,62.9532,62.8601,62.8601,21121.0
2017-02-22 14:10:00,80.95,80.96,80.87,80.95,17314.0,62.8601,62.8678,62.7979,62.8601,17314.0
2017-02-22 14:15:00,80.95,81.02,80.95,81.01,16699.0,62.8601,62.9144,62.8601,62.9067,16699.0
2017-02-22 14:20:00,81.02,81.06,81.0,81.04,8175.0,62.9144,62.9455,62.8989,62.9299,8175.0
2017-02-22 14:25:00,81.04,81.05,81.01,81.04,8954.0,62.9299,62.9377,62.9067,62.9299,8954.0
2017-02-22 14:30:00,81.03,81.05,80.98,80.99,23424.0,62.9222,62.9377,62.8834,62.8911,23424.0
2017-02-22 14:35:00,81.0,81.05,80.99,81.02,20801.0,62.8989,62.9377,62.8911,62.9144,20801.0
2017-02-22 14:40:00,81.03,81.09,81.03,81.08,10895.0,62.9222,62.9688,62.9222,62.961,10895.0
2017-02-22 14:45:00,81.08,81.08,81.02,81.04,9332.0,62.961,62.961,62.9144,62.9299,9332.0
2017-02-22 14:50:00,81.04,81.07,81.0,81.02,27746.0,62.9299,62.9532,62.8989,62.9144,27746.0
2017-02-22 14:55:00,81.02,81.07,81.01,81.04,9802.0,62.9144,62.9532,62.9067,62.9299,9802.0
2017-02-22 15:00:00,81.04,81.05,81.01,81.03,10531.0,62.9299,62.9377,62.9067,62.9222,10531.0
2017-02-22 15:05:00,81.04,81.09,81.02,81.06,8676.0,62.9299,62.9688,62.9144,62.9455,8676.0
2017-02-22 15:10:00,81.06,81.08,81.04,81.06,14927.0,62.9455,62.961,62.9299,62.9455,14927.0
2017-02-22 15:15:00,81.06,81.08,81.05,81.08,9196.0,62.9455,62.961,62.9377,62.961,9196.0
2017-02-22 15:20:00,81.08,81.08,81.02,81.04,13643.0,62.961,62.961,62.9144,62.9299,13643.0
2017-02-22 15:25:00,81.04,81.13,81.03,81.12,19234.0,62.9299,62.9998,62.9222,62.9921,19234.0
2017-02-22 15:30:00,81.12,81.13,81.08,81.11,19819.0,62.9921,62.9998,62.961,62.9843,19819.0
2017-02-22 15:35:00,81.11,81.13,81.09,81.13,24660.0,62.9843,62.9998,62.9688,62.9998,24660.0
2017-02-22 15:40:00,81.12,81.13,81.06,81.09,34744.0,62.9921,62.9998,62.9455,62.9688,34744.0
2017-02-22 15:45:00,81.08,81.13,81.07,81.11,40860.0,62.961,62.9998,62.9532,62.9843,40860.0
2017-02-22 15:50:00,81.12,81.16,81.11,81.12,41078.0,62.9921,63.0231,62.9843,62.9921,41078.0
2017-02-22 15:55:00,81.12,81.14,81.04,81.04,85914.0,62.9921,63.0076,62.9299,62.9299,85914.0
2017-02-23 09:30:00,81.3,81.33,80.95,81.1,51796.0,63.1318,63.1551,62.8601,62.9765,51796.0
2017-02-23 09:35:00,81.08,81.17,80.92,81.12,10654.0,62.961,63.0309,62.8368,62.9921,10654.0
2017-02-23 09:40:00,81.12,81.17,81.07,81.17,9515.0,62.9921,63.0309,62.9532,63.0309,9515.0
2017-02-23 09:45:00,81.18,81.24,80.92,80.98,9370.0,63.0387,63.0853,62.8368,62.8834,9370.0
2017-02-23 09:50:00,80.95,81.37,80.95,81.35,13866.0,62.8601,63.1862,62.8601,63.1707,13866.0
2017-02-23 09:55:00,81.35,81.39,81.28,81.36,6407.0,63.1707,63.2017,63.1163,63.1784,6407.0
2017-02-23 10:00:00,81.36,81.38,81.31,81.31,8501.0,63.1784,63.194,63.1396,63.1396,8501.0
2017-02-23 10:05:00,81.29,81.32,81.19,81.23,11042.0,63.1241,63.1474,63.0464,63.0775,11042.0
2017-02-23 10:10:00,81.24,81.4,81.23,81.39,38739.0,63.0853,63.2095,63.0775,63.2017,38739.0
2017-02-23 10:15:00,81.39,81.4,81.3,81.34,8712.0,63.2017,63.2095,63.1318,63.1629,8712.0
2017-02-23 10:20:00,81.32,81.33,81.3,81.31,17868.0,63.1474,63.1551,63.1318,63.1396,17868.0
2017-02-23 10:25:00,81.3,81.33,81.22,81.33,22987.0,63.1318,63.1551,63.0697,63.1551,22987.0
2017-02-23 10:30:00,81.32,81.32,81.24,81.3,17663.0,63.1474,63.1474,63.0853,63.1318,17663.0
2017-02-23 10:35:00,81.29,81.35,81.26,81.29,12087.0,63.1241,63.1707,63.1008,63.1241,12087.0
2017-02-23 10:40:00,81.28,81.35,81.25,81.34,17361.0,63.1163,63.1707,63.093,63.1629,17361.0
2017-02-23 10:45:00,81.33,81.35,81.31,81.34,8973.0,63.1551,63.1707,63.1396,63.1629,8973.0
2017-02-23 10:50:00,81.35,81.47,81.35,81.42,13081.0,63.1707,63.2639,63.1707,63.225,13081.0
2017-02-23 10:55:00,81.43,81.49,81.39,81.4,12255.0,63.2328,63.2794,63.2017,63.2095,12255.0
2017-02-23 11:00:00,81.4,81.46,81.4,81.43,14573.0,63.2095,63.2561,63.2095,63.2328,14573.0
2017-02-23 11:05:00,81.42,81.5,81.42,81.45,28331.0,63.225,63.2872,63.225,63.2483,28331.0
2017-02-23 11:10:00,81.44,81.47,81.41,81.44,14810.0,63.2406,63.2639,63.2173,63.2406,14810.0
2017-02-23 11:15:00,81.44,81.48,81.31,81.31,38338.0,63.2406,63.2716,63.1396,63.1396,38338.0
2017-02-23 11:20:00,81.32,81.42,81.31,81.37,14313.0,63.1474,63.225,63.1396,63.1862,14313.0
2017-02-23 11:25:00,81.37,81.37,81.24,81.25,18786.0,63.1862,63.1862,63.0853,63.093,18786.0
2017-02-23 11:30:00,81.24,81.32,81.21,81.3,20834.0,63.0853,63.1474,63.062,63.1318,20834.0
2017-02-23 11:35:00,81.31,81.32,81.25,81.31,11657.0,63.1396,63.1474,63.093,63.1396,11657.0
2017-02-23 11:40:00,81.31,81.35,81.29,81.31,13937.0,63.1396,63.1707,63.1241,63.1396,13937.0
2017-02-23 11:45:00,81.3,81.37,81.29,81.32,14188.0,63.1318,63.1862,63.1241,63.1474,14188.0
2017-02-23 11:50:00,81.34,81.46,81.3,81.39,15154.0,63.1629,63.2561,63.1318,63.2017,15154.0
2017-02-23 11:55:00,81.41,81.44,81.32,81.33,17880.0,63.2173,63.2406,63.1474,63.1551,17880.0
2017-02-23 12:00:00,81.31,81.33,81.28,81.32,17636.0,63.1396,63.1551,63.1163,63.1474,17636.0
2017-02-23 12:05:00,81.32,81.44,81.32,81.42,29281.0,63.1474,63.2406,63.1474,63.225,29281.0
2017-02-23 12:10:00,81.44,81.52,81.44,81.46,9217.0,63.2406,63.3027,63.2406,63.2561,9217.0
2017-02-23 12:15:00,81.49,81.62,81.48,81.55,22142.0,63.2794,63.3803,63.2716,63.326,22142.0
2017-02-23 12:20:00,81.59,81.62,81.56,81.58,3401.0,63.357,63.3803,63.3337,63.3493,3401.0
2017-02-23 12:25:00,81.56,81.58,81.48,81.48,13264.0,63.3337,63.3493,63.2716,63.2716,13264.0
2017-02-23 12:30:00,81.49,81.53,81.42,81.47,8598.0,63.2794,63.3104,63.225,63.2639,8598.0
2017-02-23 12:35:00,81.47,81.56,81.47,81.54,12776.0,63.2639,63.3337,63.2639,63.3182,12776.0
2017-02-23 12:40:00,81.55,81.62,81.55,81.62,9085.0,63.326,63.3803,63.326,63.3803,9085.0
2017-02-23 12:45:00,81.61,81.68,81.58,81.58,8544.0,63.3726,63.4269,63.3493,63.3493,8544.0
2017-02-23 12:50:00,81.6,81.61,81.57,81.61,5082.0,63.3648,63.3726,63.3415,63.3726,5082.0
2017-02-23 12:55:00,81.6,81.63,81.6,81.6,3515.0,63.3648,63.3881,63.3648,63.3648,3515.0
2017-02-23 13:00:00,81.62,81.62,81.55,81.57,4787.0,63.3803,63.3803,63.326,63.3415,4787.0
2017-02-23 13:05:00,81.56,81.58,81.53,81.53,9200.0,63.3337,63.3493,63.3104,63.3104,9200.0
2017-02-23 13:10:00,81.55,81.56,81.53,81.53,3601.0,63.326,63.3337,63.3104,63.3104,3601.0
2017-02-23 13:15:00,81.56,81.63,81.55,81.59,4242.0,63.3337,63.3881,63.326,63.357,4242.0
2017-02-23 13:20:00,81.59,81.64,81.59,81.62,3939.0,63.357,63.3959,63.357,63.3803,3939.0
2017-02-23 13:25:00,81.63,81.63,81.55,81.59,2802.0,63.3881,63.3881,63.326,63.357,2802.0
2017-02-23 13:30:00,81.58,81.58,81.5,81.53,7809.0,63.3493,63.3493,63.2872,63.3104,7809.0
2017-02-23 13:35:00,81.52,81.59,81.5,81.57,14046.0,63.3027,63.357,63.2872,63.3415,14046.0
2017-02-23 13:40:00,81.57,81.6,81.56,81.6,18388.0,63.3415,63.3648,63.3337,63.3648,18388.0
2017-02-23 13:45:00,81.6,81.66,81.56,81.66,17021.0,63.3648,63.4114,63.3337,63.4114,17021.0
2017-02-23 13:50:00,81.64,81.7,81.63,81.68,17698.0,63.3959,63.4425,63.3881,63.4269,17698.0
2017-02-23 13:55:00,81.68,81.72,81.67,81.72,7680.0,63.4269,63.458,63.4192,63.458,7680.0
2017-02-23 14:00:00,81.72,81.72,81.66,81.66,10356.0,63.458,63.458,63.4114,63.4114,10356.0
2017-02-23 14:05:00,81.68,81.69,81.62,81.64,22165.0,63.4269,63.4347,63.3803,63.3959,22165.0
2017-02-23 14:10:00,81.63,81.67,81.63,81.65,21102.0,63.3881,63.4192,63.3881,63.4036,21102.0
2017-02-23 14:15:00,81.65,81.75,81.64,81.75,23294.0,63.4036,63.4813,63.3959,63.4813,23294.0
2017-02-23 14:20:00,81.74,81.85,81.74,81.82,23515.0,63.4735,63.5589,63.4735,63.5356,23515.0
2017-02-23 14:25:00,81.83,81.83,81.77,81.77,18607.0,63.5434,63.5434,63.4968,63.4968,18607.0
2017-02-23 14:30:00,81.76,81.8,81.74,81.79,19531.0,63.489,63.5201,63.4735,63.5123,19531.0
2017-02-23 14:35:00,81.78,81.79,81.75,81.76,12697.0,63.5046,63.5123,63.4813,63.489,12697.0
2017-02-23 14:40:00,81.77,81.8,81.76,81.78,14617.0,63.4968,63.5201,63.489,63.5046,14617.0
2017-02-23 14:45:00,81.79,81.79,81.75,81.75,12776.0,63.5123,63.5123,63.4813,63.4813,12776.0
2017-02-23 14:50:00,81.76,81.83,81.74,81.75,25895.0,63.489,63.5434,63.4735,63.4813,25895.0
2017-02-23 14:55:00,81.75,81.82,81.71,81.8,18469.0,63.4813,63.5356,63.4502,63.5201,18469.0
2017-02-23 15:00:00,81.8,81.82,81.79,81.79,16383.0,63.5201,63.5356,63.5123,63.5123,16383.0
2017-02-23 15:05:00,81.8,81.82,81.75,81.8,19267.0,63.5201,63.5356,63.4813,63.5201,19267.0
2017-02-23 15:10:00,81.8,81.82,81.78,81.78,16763.0,63.5201,63.5356,63.5046,63.5046,16763.0
2017-02-23 15:15:00,81.79,81.81,81.77,81.8,20222.0,63.5123,63.5279,63.4968,63.5201,20222.0
2017-02-23 15:20:00,81.81,81.84,81.8,81.8,16354.0,63.5279,63.5512,63.5201,63.5201,16354.0
2017-02-23 15:25:00,81.8,81.8,81.71,81.72,14394.0,63.5201,63.5201,63.4502,63.458,14394.0
2017-02-23 15:30:00,81.71,81.77,81.71,81.74,27727.0,63.4502,63.4968,63.4502,63.4735,27727.0
2017-02-23 15:35:00,81.74,81.75,81.67,81.7,36337.0,63.4735,63.4813,63.4192,63.4425,36337.0
2017-02-23 15:40:00,81.71,81.75,81.68,81.75,41514.0,63.4502,63.4813,63.4269,63.4813,41514.0
2017-02-23 15:45:00,81.75,81.77,81.66,81.74,50889.0,63.4813,63.4968,63.4114,63.4735,50889.0
2017-02-23 15:50:00,81.72,81.73,81.66,81.7,44189.0,63.458,63.4658,63.4114,63.4425,44189.0
2017-02-23 15:55:00,81.7,81.73,81.6,81.73,125371.0,63.4425,63.4658,63.3648,63.4658,125371.0
2017-02-24 09:30:00,81.54,81.74,81.29,81.36,33270.0,63.3182,63.4735,63.1241,63.1784,33270.0
2017-02-24 09:35:00,81.16,81.37,81.15,81.26,15469.0,63.0231,63.1862,63.0154,63.1008,15469.0
2017-02-24 09:40:00,81.32,81.39,81.06,81.06,15549.0,63.1474,63.2017,62.9455,62.9455,15549.0
2017-02-24 09:45:00,81.12,81.14,80.96,81.0,18255.0,62.9921,63.0076,62.8678,62.8989,18255.0
2017-02-24 09:50:00,81.01,81.2,80.99,81.16,24206.0,62.9067,63.0542,62.8911,63.0231,24206.0
2017-02-24 09:55:00,81.16,81.29,81.15,81.24,18637.0,63.0231,63.1241,63.0154,63.0853,18637.0
2017-02-24 10:00:00,81.25,81.34,81.18,81.24,29440.0,63.093,63.1629,63.0387,63.0853,29440.0
2017-02-24 10:05:00,81.25,81.3,81.1,81.22,18839.0,63.093,63.1318,62.9765,63.0697,18839.0
2017-02-24 10:10:00,81.23,81.23,81.12,81.14,14777.0,63.0775,63.0775,62.9921,63.0076,14777.0
2017-02-24 10:15:00,81.14,81.18,80.98,81.01,14685.0,63.0076,63.0387,62.8834,62.9067,14685.0
2017-02-24 10:20:00,81.0,81.05,80.93,80.93,10771.0,62.8989,62.9377,62.8445,62.8445,10771.0
2017-02-24 10:25:00,80.93,81.0,80.91,80.93,13414.0,62.8445,62.8989,62.829,62.8445,13414.0
2017-02-24 10:30:00,80.94,81.02,80.92,81.01,10451.0,62.8523,62.9144,62.8368,62.9067,10451.0
2017-02-24 10:35:00,81.02,81.17,81.01,81.17,12841.0,62.9144,63.0309,62.9067,63.0309,12841.0
2017-02-24 10:40:00,81.17,81.27,81.14,81.24,8666.0,63.0309,63.1085,63.0076,63.0853,8666.0
2017-02-24 10:45:00,81.24,81.25,81.16,81.19,10598.0,63.0853,63.093,63.0231,63.0464,10598.0
2017-02-24 10:50:00,81.2,81.27,81.19,81.21,8429.0,63.0542,63.1085,63.0464,63.062,8429.0
2017-02-24 10:55:00,81.19,81.28,81.19,81.26,8600.0,63.0464,63.1163,63.0464,63.1008,8600.0
2017-02-24 11:00:00,81.28,81.37,81.21,81.36,8715.0,63.1163,63.1862,63.062,63.1784,8715.0
2017-02-24 11:05:00,81.38,81.4,81.28,81.28,24864.0,63.194,63.2095,63.1163,63.1163,24864.0
2017-02-24 11:10:00,81.29,81.4,81.29,81.38,7085.0,63.1241,63.2095,63.1241,63.194,7085.0
2017-02-24 11:15:00,81.37,81.51,81.37,81.45,11967.0,63.1862,63.2949,63.1862,63.2483,11967.0
2017-02-24 11:20:00,81.45,81.47,81.35,81.38,4574.0,63.2483,63.2639,63.1707,63.194,4574.0
2017-02-24 11:25:00,81.37,81.49,81.37,81.45,6152.0,63.1862,63.2794,63.1862,63.2483,6152.0
2017-02-24 11:30:00,81.47,81.51,81.46,81.46,4747.0,63.2639,63.2949,63.2561,63.2561,4747.0
2017-02-24 11:35:00,81.46,81.46,81.41,81.44,4900.0,63.2561,63.2561,63.2173,63.2406,4900.0
2017-02-24 11:40:00,81.43,81.44,81.38,81.39,4002.0,63.2328,63.2406,63.194,63.2017,4002.0
2017-02-24 11:45:00,81.4,81.53,81.4,81.5,6626.0,63.2095,63.3104,63.2095,63.2872,6626.0
2017-02-24 11:50:00,81.5,81.59,81.5,81.59,6178.0,63.2872,63.357,63.2872,63.357,6178.0
2017-02-24 11:55:00,81.59,81.59,81.5,81.53,5985.0,63.357,63.357,63.2872,63.3104,5985.0
2017-02-24 12:00:00,81.52,81.62,81.5,81.62,9777.0,63.3027,63.3803,63.2872,63.3803,9777.0
2017-02-24 12:05:00,81.62,81.67,81.6,81.66,7263.0,63.3803,63.4192,63.3648,63.4114,7263.0
2017-02-24 12:10:00,81.66,81.81,81.66,81.81,17573.0,63.4114,63.5279,63.4114,63.5279,17573.0
2017-02-24 12:15:00,81.81,81.87,81.69,81.69,10919.0,63.5279,63.5745,63.4347,63.4347,10919.0
2017-02-24 12:20:00,81.67,81.69,81.65,81.68,4446.0,63.4192,63.4347,63.4036,63.4269,4446.0
2017-02-24 12:25:00,81.69,81.77,81.69,81.75,6222.0,63.4347,63.4968,63.4347,63.4813,6222.0
2017-02-24 12:30:00,81.76,81.77,81.74,81.75,2553.0,63.489,63.4968,63.4735,63.4813,2553.0
2017-02-24 12:35:00,81.75,81.75,81.66,81.67,5054.0,63.4813,63.4813,63.4114,63.4192,5054.0
2017-02-24 12:40:00,81.66,81.66,81.62,81.65,8225.0,63.4114,63.4114,63.3803,63.4036,8225.0
2017-02-24 12:45:00,81.65,81.72,81.65,81.67,4762.0,63.4036,63.458,63.4036,63.4192,4762.0
2017-02-24 12:50:00,81.68,81.71,81.67,81.7,3915.0,63.4269,63.4502,63.4192,63.4425,3915.0
2017-02-24 12:55:00,81.7,81.79,81.7,81.76,7472.0,63.4425,63.5123,63.4425,63.489,7472.0
2017-02-24 13:00:00,81.76,81.77,81.72,81.73,3730.0,63.489,63.4968,63.458,63.4658,3730.0
2017-02-24 13:05:00,81.74,81.75,81.69,81.7,7526.0,63.4735,63.4813,63.4347,63.4425,7526.0
2017-02-24 13:10:00,81.7,81.73,81.67,81.67,5772.0,63.4425,63.4658,63.4192,63.4192,5772.0
2017-02-24 13:15:00,81.66,81.7,81.65,81.69,4830.0,63.4114,63.4425,63.4036,63.4347,4830.0
2017-02-24 13:20:00,81.68,81.68,81.65,81.68,7169.0,63.4269,63.4269,63.4036,63.4269,7169.0
2017-02-24 13:25:00,81.67,81.68,81.65,81.67,5538.0,63.4192,63.4269,63.4036,63.4192,5538.0
2017-02-24 13:30:00,81.66,81.67,81.65,81.65,14645.0,63.4114,63.4192,63.4036,63.4036,14645.0
2017-02-24 13:35:00,81.65,81.66,81.62,81.62,15865.0,63.4036,63.4114,63.3803,63.3803,15865.0
2017-02-24 13:40:00,81.61,81.61,81.56,81.58,5761.0,63.3726,63.3726,63.3337,63.3493,5761.0
2017-02-24 13:45:00,81.61,81.62,81.57,81.6,6726.0,63.3726,63.3803,63.3415,63.3648,6726.0
2017-02-24 13:50:00,81.6,81.65,81.6,81.63,5458.0,63.3648,63.4036,63.3648,63.3881,5458.0
2017-02-24 13:55:00,81.64,81.7,81.64,81.7,8827.0,63.3959,63.4425,63.3959,63.4425,8827.0
2017-02-24 14:00:00,81.7,81.7,81.64,81.67,5795.0,63.4425,63.4425,63.3959,63.4192,5795.0
2017-02-24 14:05:00,81.67,81.72,81.66,81.71,5035.0,63.4192,63.458,63.4114,63.4502,5035.0
2017-02-24 14:10:00,81.7,81.73,81.69,81.71,8076.0,63.4425,63.4658,63.4347,63.4502,8076.0
2017-02-24 14:15:00,81.72,81.77,81.71,81.76,8532.0,63.458,63.4968,63.4502,63.489,8532.0
2017-02-24 14:20:00,81.75,81.8,81.73,81.8,7882.0,63.4813,63.5201,63.4658,63.5201,7882.0
2017-02-24 14:25:00,81.8,81.81,81.75,81.81,6454.0,63.5201,63.5279,63.4813,63.5279,6454.0
2017-02-24 14:30:00,81.79,81.92,81.79,81.9,11894.0,63.5123,63.6133,63.5123,63.5978,11894.0
2017-02-24 14:35:00,81.89,81.9,81.86,81.89,12459.0,63.59,63.5978,63.5667,63.59,12459.0
2017-02-24 14:40:00,81.87,81.95,81.86,81.92,10931.0,63.5745,63.6366,63.5667,63.6133,10931.0
2017-02-24 14:45:00,81.91,81.92,81.85,81.92,11984.0,63.6055,63.6133,63.5589,63.6133,11984.0
2017-02-24 14:50:00,81.92,81.92,81.86,81.86,10658.0,63.6133,63.6133,63.5667,63.5667,10658.0
2017-02-24 14:55:00,81.86,81.87,81.84,81.85,9876.0,63.5667,63.5745,63.5512,63.5589,9876.0
2017-02-24 15:00:00,81.84,81.87,81.8,81.81,13210.0,63.5512,63.5745,63.5201,63.5279,13210.0
2017-02-24 15:05:00,81.81,81.91,81.81,81.9,15090.0,63.5279,63.6055,63.5279,63.5978,15090.0
2017-02-24 15:10:00,81.87,81.9,81.82,81.83,10979.0,63.5745,63.5978,63.5356,63.5434,10979.0
2017-02-24 15:15:00,81.84,81.89,81.83,81.89,16303.0,63.5512,63.59,63.5434,63.59,16303.0
2017-02-24 15:20:00,81.88,81.94,81.87,81.9,14074.0,63.5822,63.6288,63.5745,63.5978,14074.0
2017-02-24 15:25:00,81.91,81.93,81.88,81.9,13452.0,63.6055,63.6211,63.5822,63.5978,13452.0
2017-02-24 15:30:00,81.9,81.93,81.88,81.92,17779.0,63.5978,63.6211,63.5822,63.6133,17779.0
2017-02-24 15:35:00,81.92,81.99,81.91,81.99,20447.0,63.6133,63.6677,63.6055,63.6677,20447.0
2017-02-24 15:40:00,81.99,82.0,81.98,81.99,37260.0,63.6677,63.6754,63.6599,63.6677,37260.0
2017-02-24 15:45:00,82.0,82.15,81.99,82.1,72998.0,63.6754,63.7919,63.6677,63.7531,72998.0
2017-02-24 15:50:00,82.1,82.13,82.06,82.08,37965.0,63.7531,63.7764,63.722,63.7375,37965.0
2017-02-24 15:55:00,82.08,82.15,82.03,82.12,75864.0,63.7375,63.7919,63.6987,63.7686,75864.0
2017-02-27 09:30:00,82.14,82.41,82.08,82.31,31545.0,63.7841,63.9938,63.7375,63.9161,31545.0
2017-02-27 09:35:00,82.37,82.47,82.31,82.4,6655.0,63.9627,64.0404,63.9161,63.986,6655.0
2017-02-27 09:40:00,82.38,82.48,82.12,82.23,11970.0,63.9705,64.0481,63.7686,63.854,11970.0
2017-02-27 09:45:00,82.22,82.27,82.15,82.27,16780.0,63.8463,63.8851,63.7919,63.8851,16780.0
2017-02-27 09:50:00,82.27,82.35,82.19,82.24,12105.0,63.8851,63.9472,63.823,63.8618,12105.0
2017-02-27 09:55:00,82.21,82.31,82.1,82.27,14069.0,63.8385,63.9161,63.7531,63.8851,14069.0
2017-02-27 10:00:00,82.28,82.32,82.22,82.26,16875.0,63.8928,63.9239,63.8463,63.8773,16875.0
2017-02-27 10:05:00,82.3,82.3,82.13,82.19,5593.0,63.9084,63.9084,63.7764,63.823,5593.0
2017-02-27 10:10:00,82.21,82.21,82.11,82.13,6521.0,63.8385,63.8385,63.7608,63.7764,6521.0
2017-02-27 10:15:00,82.13,82.15,81.9,81.9,14670.0,63.7764,63.7919,63.5978,63.5978,14670.0
2017-02-27 10:20:00,81.91,82.12,81.91,82.06,14691.0,63.6055,63.7686,63.6055,63.722,14691.0
2017-02-27 10:25:00,82.09,82.19,82.08,82.13,10854.0,63.7453,63.823,63.7375,63.7764,10854.0
2017-02-27 10:30:00,82.17,82.2,82.11,82.11,9600.0,63.8074,63.8307,63.7608,63.7608,9600.0
2017-02-27 10:35:00,82.12,82.17,82.08,82.17,13184.0,63.7686,63.8074,63.7375,63.8074,13184.0
2017-02-27 10:40:00,82.17,82.21,82.14,82.19,8460.0,63.8074,63.8385,63.7841,63.823,8460.0
2017-02-27 10:45:00,82.2,82.2,82.12,82.17,9680.0,63.8307,63.8307,63.7686,63.8074,9680.0
2017-02-27 10:50:00,82.15,82.22,82.15,82.21,12012.0,63.7919,63.8463,63.7919,63.8385,12012.0
2017-02-27 10:55:00,82.22,82.26,82.19,82.22,7250.0,63.8463,63.8773,63.823,63.8463,7250.0
2017-02-27 11:00:00,82.2,82.23,82.17,82.2,13398.0,63.8307,63.854,63.8074,63.8307,13398.0
2017-02-27 11:05:00,82.2,82.25,82.16,82.18,17687.0,63.8307,63.8695,63.7997,63.8152,17687.0
2017-02-27 11:10:00,82.15,82.2,82.04,82.08,10124.0,63.7919,63.8307,63.7065,63.7375,10124.0
2017-02-27 11:15:00,82.06,82.08,82.02,82.07,6424.0,63.722,63.7375,63.6909,63.7298,6424.0
2017-02-27 11:20:00,82.08,82.11,82.06,82.08,2598.0,63.7375,63.7608,63.722,63.7375,2598.0
2017-02-27 11:25:00,82.08,82.11,82.01,82.06,7536.0,63.7375,63.7608,63.6832,63.722,7536.0
2017-02-27 11:30:00,82.06,82.09,82.03,82.09,4082.0,63.722,63.7453,63.6987,63.7453,4082.0
2017-02-27 11:35:00,82.1,82.11,82.08,82.09,5263.0,63.7531,63.7608,63.7375,63.7453,5263.0
2017-02-27 11:40:00,82.11,82.17,82.1,82.16,5223.0,63.7608,63.8074,63.7531,63.7997,5223.0
2017-02-27 11:45:00,82.17,82.17,82.1,82.11,3300.0,63.8074,63.8074,63.7531,63.7608,3300.0
2017-02-27 11:50:00,82.11,82.13,82.08,82.08,4773.0,63.7608,63.7764,63.7375,63.7375,4773.0
2017-02-27 11:55:00,82.08,82.08,82.05,82.06,8970.0,63.7375,63.7375,63.7142,63.722,8970.0
2017-02-27 12:00:00,82.05,82.1,82.05,82.07,11586.0,63.7142,63.7531,63.7142,63.7298,11586.0
2017-02-27 12:05:00,82.08,82.11,82.08,82.09,2885.0,63.7375,63.7608,63.7375,63.7453,2885.0
2017-02-27 12:10:00,82.08,82.13,82.08,82.11,4800.0,63.7375,63.7764,63.7375,63.7608,4800.0
2017-02-27 12:15:00,82.11,82.12,82.09,82.11,6800.0,63.7608,63.7686,63.7453,63.7608,6800.0
2017-02-27 12:20:00,82.1,82.12,82.09,82.11,5400.0,63.7531,63.7686,63.7453,63.7608,5400.0
2017-02-27 12:25:00,82.1,82.11,82.07,82.08,5763.0,63.7531,63.7608,63.7298,63.7375,5763.0
2017-02-27 12:30:00,82.09,82.13,82.08,82.12,6012.0,63.7453,63.7764,63.7375,63.7686,6012.0
2017-02-27 12:35:00,82.11,82.12,82.05,82.05,8083.0,63.7608,63.7686,63.7142,63.7142,8083.0
2017-02-27 12:40:00,82.06,82.1,82.05,82.08,2205.0,63.722,63.7531,63.7142,63.7375,2205.0
2017-02-27 12:45:00,82.08,82.1,82.08,82.09,6806.0,63.7375,63.7531,63.7375,63.7453,6806.0
2017-02-27 12:50:00,82.09,82.13,82.08,82.12,6281.0,63.7453,63.7764,63.7375,63.7686,6281.0
2017-02-27 12:55:00,82.12,82.13,82.1,82.12,5795.0,63.7686,63.7764,63.7531,63.7686,5795.0
2017-02-27 13:00:00,82.13,82.14,82.1,82.1,6725.0,63.7764,63.7841,63.7531,63.7531,6725.0
2017-02-27 13:05:00,82.1,82.1,82.06,82.06,3801.0,63.7531,63.7531,63.722,63.722,3801.0
2017-02-27 13:10:00,82.07,82.13,82.07,82.12,6740.0,63.7298,63.7764,63.7298,63.7686,6740.0
2017-02-27 13:15:00,82.11,82.14,82.09,82.11,6967.0,63.7608,63.7841,63.7453,63.7608,6967.0
2017-02-27 13:20:00,82.1,82.14,82.08,82.13,7101.0,63.7531,63.7841,63.7375,63.7764,7101.0
2017-02-27 13:25:00,82.14,82.15,82.12,82.13,4115.0,63.7841,63.7919,63.7686,63.7764,4115.0
2017-02-27 13:30:00,82.14,82.16,82.13,82.14,4233.0,63.7841,63.7997,63.7764,63.7841,4233.0
2017-02-27 13:35:00,82.14,82.14,82.08,82.1,6846.0,63.7841,63.7841,63.7375,63.7531,6846.0
2017-02-27 13:40:00,82.09,82.15,82.09,82.14,4616.0,63.7453,63.7919,63.7453,63.7841,4616.0
2017-02-27 13:45:00,82.14,82.15,82.12,82.15,9147.0,63.7841,63.7919,63.7686,63.7919,9147.0
2017-02-27 13:50:00,82.15,82.15,82.14,82.15,3650.0,63.7919,63.7919,63.7841,63.7919,3650.0
2017-02-27 13:55:00,82.14,82.18,82.13,82.14,5183.0,63.7841,63.8152,63.7764,63.7841,5183.0
2017-02-27 14:00:00,82.13,82.19,82.13,82.19,16462.0,63.7764,63.823,63.7764,63.823,16462.0
2017-02-27 14:05:00,82.17,82.21,82.15,82.17,8848.0,63.8074,63.8385,63.7919,63.8074,8848.0
2017-02-27 14:10:00,82.16,82.26,82.16,82.2,12140.0,63.7997,63.8773,63.7997,63.8307,12140.0
2017-02-27 14:15:00,82.21,82.26,82.2,82.21,16868.0,63.8385,63.8773,63.8307,63.8385,16868.0
2017-02-27 14:20:00,82.21,82.22,82.16,82.18,9199.0,63.8385,63.8463,63.7997,63.8152,9199.0
2017-02-27 14:25:00,82.17,82.28,82.16,82.23,20055.0,63.8074,63.8928,63.7997,63.854,20055.0
2017-02-27 14:30:00,82.23,82.28,82.23,82.27,12426.0,63.854,63.8928,63.854,63.8851,12426.0
2017-02-27 14:35:00,82.28,82.36,82.28,82.33,11520.0,63.8928,63.955,63.8928,63.9317,11520.0
2017-02-27 14:40:00,82.33,82.39,82.31,82.39,11984.0,63.9317,63.9783,63.9161,63.9783,11984.0
2017-02-27 14:45:00,82.39,82.43,82.34,82.42,13695.0,63.9783,64.0093,63.9394,64.0016,13695.0
2017-02-27 14:50:00,82.43,82.45,82.38,82.41,7242.0,64.0093,64.0249,63.9705,63.9938,7242.0
2017-02-27 14:55:00,82.41,82.41,82.38,82.41,9579.0,63.9938,63.9938,63.9705,63.9938,9579.0
2017-02-27 15:00:00,82.41,82.55,82.4,82.55,23094.0,63.9938,64.1025,63.986,64.1025,23094.0
2017-02-27 15:05:00,82.55,82.61,82.55,82.61,20096.0,64.1025,64.1491,64.1025,64.1491,20096.0
2017-02-27 15:10:00,82.6,82.62,82.55,82.62,21191.0,64.1413,64.1569,64.1025,64.1569,21191.0
2017-02-27 15:15:00,82.61,82.62,82.49,82.51,14508.0,64.1491,64.1569,64.0559,64.0714,14508.0
2017-02-27 15:20:00,82.51,82.54,82.48,82.52,14180.0,64.0714,64.0947,64.0481,64.0792,14180.0
2017-02-27 15:25:00,82.51,82.53,82.47,82.5,23216.0,64.0714,64.087,64.0404,64.0637,23216.0
2017-02-27 15:30:00,82.51,82.59,82.5,82.59,17948.0,64.0714,64.1336,64.0637,64.1336,17948.0
2017-02-27 15:35:00,82.59,82.62,82.55,82.56,30071.0,64.1336,64.1569,64.1025,64.1103,30071.0
2017-02-27 15:40:00,82.56,82.59,82.51,82.51,48887.0,64.1103,64.1336,64.0714,64.0714,48887.0
2017-02-27 15:45:00,82.52,82.52,82.45,82.48,59345.0,64.0792,64.0792,64.0249,64.0481,59345.0
2017-02-27 15:50:00,82.49,82.49,82.39,82.42,41583.0,64.0559,64.0559,63.9783,64.0016,41583.0
2017-02-27 15:55:00,82.42,82.52,82.41,82.5,74900.0,64.0016,64.0792,63.9938,64.0637,74900.0
2017-02-28 09:30:00,82.01,82.32,81.7,82.06,58237.0,63.6832,63.9239,63.4425,63.722,58237.0
2017-02-28 09:35:00,82.05,82.11,81.87,81.87,18268.0,63.7142,63.7608,63.5745,63.5745,18268.0
2017-02-28 09:40:00,81.91,81.92,81.78,81.84,12492.0,63.6055,63.6133,63.5046,63.5512,12492.0
2017-02-28 09:45:00,81.81,81.98,81.81,81.85,24105.0,63.5279,63.6599,63.5279,63.5589,24105.0
2017-02-28 09:50:00,81.88,81.88,81.76,81.81,22327.0,63.5822,63.5822,63.489,63.5279,22327.0
2017-02-28 09:55:00,81.81,81.85,81.64,81.65,17860.0,63.5279,63.5589,63.3959,63.4036,17860.0
2017-02-28 10:00:00,81.67,81.69,81.55,81.55,10507.0,63.4192,63.4347,63.326,63.326,10507.0
2017-02-28 10:05:00,81.54,81.57,81.44,81.53,27540.0,63.3182,63.3415,63.2406,63.3104,27540.0
2017-02-28 10:10:00,81.55,81.69,81.55,81.62,16951.0,63.326,63.4347,63.326,63.3803,16951.0
2017-02-28 10:15:00,81.63,81.65,81.55,81.55,8419.0,63.3881,63.4036,63.326,63.326,8419.0
2017-02-28 10:20:00,81.57,81.68,81.55,81.62,39529.0,63.3415,63.4269,63.326,63.3803,39529.0
2017-02-28 10:25:00,81.64,81.65,81.52,81.52,10673.0,63.3959,63.4036,63.3027,63.3027,10673.0
2017-02-28 10:30:00,81.53,81.56,81.44,81.47,13451.0,63.3104,63.3337,63.2406,63.2639,13451.0
2017-02-28 10:35:00,81.45,81.52,81.43,81.5,6396.0,63.2483,63.3027,63.2328,63.2872,6396.0
2017-02-28 10:40:00,81.49,81.49,81.43,81.46,9306.0,63.2794,63.2794,63.2328,63.2561,9306.0
2017-02-28 10:45:00,81.44,81.45,81.39,81.42,10918.0,63.2406,63.2483,63.2017,63.225,10918.0
2017-02-28 10:50:00,81.41,81.45,81.37,81.41,12482.0,63.2173,63.2483,63.1862,63.2173,12482.0
2017-02-28 10:55:00,81.42,81.51,81.41,81.5,10952.0,63.225,63.2949,63.2173,63.2872,10952.0
2017-02-28 11:00:00,81.53,81.67,81.53,81.67,5770.0,63.3104,63.4192,63.3104,63.4192,5770.0
2017-02-28 11:05:00,81.68,81.68,81.6,81.6,10999.0,63.4269,63.4269,63.3648,63.3648,10999.0
2017-02-28 11:10:00,81.59,81.77,81.59,81.77,9918.0,63.357,63.4968,63.357,63.4968,9918.0
2017-02-28 11:15:00,81.78,81.82,81.68,81.71,7583.0,63.5046,63.5356,63.4269,63.4502,7583.0
2017-02-28 11:20:00,81.73,81.8,81.7,81.71,4442.0,63.4658,63.5201,63.4425,63.4502,4442.0
2017-02-28 11:25:00,81.73,81.74,81.69,81.71,4171.0,63.4658,63.4735,63.4347,63.4502,4171.0
2017-02-28 11:30:00,81.73,81.73,81.65,81.65,6644.0,63.4658,63.4658,63.4036,63.4036,6644.0
2017-02-28 11:35:00,81.63,81.68,81.61,81.61,7900.0,63.3881,63.4269,63.3726,63.3726,7900.0
2017-02-28 11:40:00,81.62,81.62,81.56,81.57,11636.0,63.3803,63.3803,63.3337,63.3415,11636.0
2017-02-28 11:45:00,81.59,81.67,81.57,81.67,15836.0,63.357,63.4192,63.3415,63.4192,15836.0
2017-02-28 11:50:00,81.68,81.69,81.64,81.65,7890.0,63.4269,63.4347,63.3959,63.4036,7890.0
2017-02-28 11:55:00,81.65,81.68,81.65,81.68,2100.0,63.4036,63.4269,63.4036,63.4269,2100.0
2017-02-28 12:00:00,81.68,81.71,81.64,81.67,9700.0,63.4269,63.4502,63.3959,63.4192,9700.0
2017-02-28 12:05:00,81.67,81.67,81.57,81.57,5300.0,63.4192,63.4192,63.3415,63.3415,5300.0
2017-02-28 12:10:00,81.57,81.58,81.55,81.56,6624.0,63.3415,63.3493,63.326,63.3337,6624.0
2017-02-28 12:15:00,81.55,81.56,81.51,81.53,5103.0,63.326,63.3337,63.2949,63.3104,5103.0
2017-02-28 12:20:00,81.53,81.54,81.41,81.41,6498.0,63.3104,63.3182,63.2173,63.2173,6498.0
2017-02-28 12:25:00,81.41,81.44,81.31,81.41,12013.0,63.2173,63.2406,63.1396,63.2173,12013.0
2017-02-28 12:30:00,81.42,81.44,81.39,81.41,6129.0,63.225,63.2406,63.2017,63.2173,6129.0
2017-02-28 12:35:00,81.41,81.41,81.37,81.39,4956.0,63.2173,63.2173,63.1862,63.2017,4956.0
2017-02-28 12:40:00,81.39,81.45,81.39,81.45,4911.0,63.2017,63.2483,63.2017,63.2483,4911.0
2017-02-28 12:45:00,81.45,81.56,81.44,81.54,6718.0,63.2483,63.3337,63.2406,63.3182,6718.0
2017-02-28 12:50:00,81.54,81.56,81.48,81.51,11810.0,63.3182,63.3337,63.2716,63.2949,11810.0
2017-02-28 12:55:00,81.53,81.55,81.5,81.54,6650.0,63.3104,63.326,63.2872,63.3182,6650.0
2017-02-28 13:00:00,81.53,81.53,81.47,81.48,9616.0,63.3104,63.3104,63.2639,63.2716,9616.0
2017-02-28 13:05:00,81.48,81.51,81.46,81.47,8525.0,63.2716,63.2949,63.2561,63.2639,8525.0
2017-02-28 13:10:00,81.47,81.5,81.44,81.49,9702.0,63.2639,63.2872,63.2406,63.2794,9702.0
2017-02-28 13:15:00,81.49,81.58,81.49,81.58,8275.0,63.2794,63.3493,63.2794,63.3493,8275.0
2017-02-28 13:20:00,81.59,81.64,81.59,81.6,5251.0,63.357,63.3959,63.357,63.3648,5251.0
2017-02-28 13:25:00,81.6,81.6,81.56,81.57,3809.0,63.3648,63.3648,63.3337,63.3415,3809.0
2017-02-28 13:30:00,81.57,81.61,81.53,81.53,6314.0,63.3415,63.3726,63.3104,63.3104,6314.0
2017-02-28 13:35:00,81.54,81.64,81.53,81.63,38301.0,63.3182,63.3959,63.3104,63.3881,38301.0
2017-02-28 13:40:00,81.62,81.63,81.56,81.58,9434.0,63.3803,63.3881,63.3337,63.3493,9434.0
2017-02-28 13:45:00,81.57,81.58,81.53,81.55,6233.0,63.3415,63.3493,63.3104,63.326,6233.0
2017-02-28 13:50:00,81.55,81.58,81.53,81.58,8641.0,63.326,63.3493,63.3104,63.3493,8641.0
2017-02-28 13:55:00,81.59,81.61,81.57,81.58,3776.0,63.357,63.3726,63.3415,63.3493,3776.0
2017-02-28 14:00:00,81.58,81.61,81.58,81.58,7329.0,63.3493,63.3726,63.3493,63.3493,7329.0
2017-02-28 14:05:00,81.58,81.6,81.53,81.57,13800.0,63.3493,63.3648,63.3104,63.3415,13800.0
2017-02-28 14:10:00,81.57,81.58,81.48,81.48,10156.0,63.3415,63.3493,63.2716,63.2716,10156.0
2017-02-28 14:15:00,81.47,81.51,81.46,81.51,7527.0,63.2639,63.2949,63.2561,63.2949,7527.0
2017-02-28 14:20:00,81.51,81.51,81.46,81.47,26094.0,63.2949,63.2949,63.2561,63.2639,26094.0
2017-02-28 14:25:00,81.47,81.55,81.47,81.54,6184.0,63.2639,63.326,63.2639,63.3182,6184.0
2017-02-28 14:30:00,81.54,81.55,81.51,81.54,11568.0,63.3182,63.326,63.2949,63.3182,11568.0
2017-02-28 14:35:00,81.55,81.55,81.5,81.51,5798.0,63.326,63.326,63.2872,63.2949,5798.0
2017-02-28 14:40:00,81.5,81.53,81.48,81.53,14889.0,63.2872,63.3104,63.2716,63.3104,14889.0
2017-02-28 14:45:00,81.53,81.54,81.46,81.54,10732.0,63.3104,63.3182,63.2561,63.3182,10732.0
2017-02-28 14:50:00,81.54,81.56,81.5,81.51,32108.0,63.3182,63.3337,63.2872,63.2949,32108.0
2017-02-28 14:55:00,81.52,81.54,81.42,81.43,25277.0,63.3027,63.3182,63.225,63.2328,25277.0
2017-02-28 15:00:00,81.43,81.5,81.43,81.49,18788.0,63.2328,63.2872,63.2328,63.2794,18788.0
2017-02-28 15:05:00,81.48,81.52,81.45,81.51,15031.0,63.2716,63.3027,63.2483,63.2949,15031.0
2017-02-28 15:10:00,81.52,81.59,81.52,81.53,15142.0,63.3027,63.357,63.3027,63.3104,15142.0
2017-02-28 15:15:00,81.54,81.55,81.52,81.55,10978.0,63.3182,63.326,63.3027,63.326,10978.0
2017-02-28 15:20:00,81.54,81.55,81.48,81.49,13040.0,63.3182,63.326,63.2716,63.2794,13040.0
2017-02-28 15:25:00,81.49,81.51,81.45,81.45,14394.0,63.2794,63.2949,63.2483,63.2483,14394.0
2017-02-28 15:30:00,81.45,81.45,81.41,81.42,15945.0,63.2483,63.2483,63.2173,63.225,15945.0
2017-02-28 15:35:00,81.42,81.49,81.34,81.37,25789.0,63.225,63.2794,63.1629,63.1862,25789.0
2017-02-28 15:40:00,81.36,81.36,81.29,81.35,26409.0,63.1784,63.1784,63.1241,63.1707,26409.0
2017-02-28 15:45:00,81.35,81.4,81.31,81.39,42799.0,63.1707,63.2095,63.1396,63.2017,42799.0
2017-02-28 15:50:00,81.4,81.45,81.38,81.38,47429.0,63.2095,63.2483,63.194,63.194,47429.0
2017-02-28 15:55:00,81.38,81.4,81.34,81.37,124191.0,63.194,63.2095,63.1629,63.1862,124191.0
2017-03-01 09:30:00,82.18,82.51,82.03,82.29,35091.0,63.8152,64.0714,63.6987,63.9006,35091.0
2017-03-01 09:35:00,82.3,82.48,81.93,82.09,8244.0,63.9084,64.0481,63.6211,63.7453,8244.0
2017-03-01 09:40:00,82.09,82.09,81.82,81.82,10185.0,63.7453,63.7453,63.5356,63.5356,10185.0
2017-03-01 09:45:00,81.82,81.88,81.73,81.83,23344.0,63.5356,63.5822,63.4658,63.5434,23344.0
2017-03-01 09:50:00,81.89,81.98,81.81,81.84,12937.0,63.59,63.6599,63.5279,63.5512,12937.0
2017-03-01 09:55:00,81.87,81.92,81.76,81.84,17285.0,63.5745,63.6133,63.489,63.5512,17285.0
2017-03-01 10:00:00,81.87,81.98,81.78,81.98,14600.0,63.5745,63.6599,63.5046,63.6599,14600.0
2017-03-01 10:05:00,81.98,81.99,81.83,81.9,18804.0,63.6599,63.6677,63.5434,63.5978,18804.0
2017-03-01 10:10:00,81.88,81.93,81.79,81.93,23683.0,63.5822,63.6211,63.5123,63.6211,23683.0
2017-03-01 10:15:00,81.92,82.01,81.9,82.01,15755.0,63.6133,63.6832,63.5978,63.6832,15755.0
2017-03-01 10:20:00,82.0,82.0,81.79,81.84,18533.0,63.6754,63.6754,63.5123,63.5512,18533.0
2017-03-01 10:25:00,81.79,81.9,81.78,81.9,10199.0,63.5123,63.5978,63.5046,63.5978,10199.0
2017-03-01 10:30:00,81.9,81.9,81.75,81.84,28619.0,63.5978,63.5978,63.4813,63.5512,28619.0
2017-03-01 10:35:00,81.85,81.91,81.83,81.86,6900.0,63.5589,63.6055,63.5434,63.5667,6900.0
2017-03-01 10:40:00,81.85,81.92,81.85,81.9,13722.0,63.5589,63.6133,63.5589,63.5978,13722.0
2017-03-01 10:45:00,81.88,81.93,81.87,81.93,11203.0,63.5822,63.6211,63.5745,63.6211,11203.0
2017-03-01 10:50:00,81.94,81.95,81.79,81.8,20662.0,63.6288,63.6366,63.5123,63.5201,20662.0
2017-03-01 10:55:00,81.79,81.9,81.79,81.84,19016.0,63.5123,63.5978,63.5123,63.5512,19016.0
2017-03-01 11:00:00,81.84,81.92,81.84,81.91,8125.0,63.5512,63.6133,63.5512,63.6055,8125.0
2017-03-01 11:05:00,81.9,81.96,81.87,81.93,15045.0,63.5978,63.6444,63.5745,63.6211,15045.0
2017-03-01 11:10:00,81.92,81.96,81.88,81.92,20960.0,63.6133,63.6444,63.5822,63.6133,20960.0
2017-03-01 11:15:00,81.92,81.94,81.84,81.93,16807.0,63.6133,63.6288,63.5512,63.6211,16807.0
2017-03-01 11:20:00,81.93,81.94,81.76,81.8,8769.0,63.6211,63.6288,63.489,63.5201,8769.0
2017-03-01 11:25:00,81.79,81.87,81.77,81.87,10163.0,63.5123,63.5745,63.4968,63.5745,10163.0
2017-03-01 11:30:00,81.86,81.87,81.78,81.78,7013.0,63.5667,63.5745,63.5046,63.5046,7013.0
2017-03-01 11:35:00,81.8,81.82,81.72,81.78,7737.0,63.5201,63.5356,63.458,63.5046,7737.0
2017-03-01 11:40:00,81.8,81.87,81.8,81.86,6931.0,63.5201,63.5745,63.5201,63.5667,6931.0
2017-03-01 11:45:00,81.85,81.91,81.83,81.88,6011.0,63.5589,63.6055,63.5434,63.5822,6011.0
2017-03-01 11:50:00,81.9,81.95,81.85,81.86,8295.0,63.5978,63.6366,63.5589,63.5667,8295.0
2017-03-01 11:55:00,81.85,81.91,81.84,81.87,8362.0,63.5589,63.6055,63.5512,63.5745,8362.0
2017-03-01 12:00:00,81.87,81.94,81.87,81.91,13922.0,63.5745,63.6288,63.5745,63.6055,13922.0
2017-03-01 12:05:00,81.9,81.96,81.89,81.92,16103.0,63.5978,63.6444,63.59,63.6133,16103.0
2017-03-01 12:10:00,81.94,81.94,81.9,81.93,12920.0,63.6288,63.6288,63.5978,63.6211,12920.0
2017-03-01 12:15:00,81.93,81.95,81.89,81.95,15777.0,63.6211,63.6366,63.59,63.6366,15777.0
2017-03-01 12:20:00,81.94,81.94,81.85,81.91,9425.0,63.6288,63.6288,63.5589,63.6055,9425.0
2017-03-01 12:25:00,81.91,81.93,81.87,81.91,7108.0,63.6055,63.6211,63.5745,63.6055,7108.0
2017-03-01 12:30:00,81.92,81.92,81.85,81.88,7621.0,63.6133,63.6133,63.5589,63.5822,7621.0
2017-03-01 12:35:00,81.89,81.92,81.86,81.88,4738.0,63.59,63.6133,63.5667,63.5822,4738.0
2017-03-01 12:40:00,81.87,81.92,81.85,81.91,9151.0,63.5745,63.6133,63.5589,63.6055,9151.0
2017-03-01 12:45:00,81.92,82.1,81.91,82.1,55091.0,63.6133,63.7531,63.6055,63.7531,55091.0
2017-03-01 12:50:00,82.07,82.1,82.05,82.06,6270.0,63.7298,63.7531,63.7142,63.722,6270.0
2017-03-01 12:55:00,82.06,82.08,82.02,82.04,4907.0,63.722,63.7375,63.6909,63.7065,4907.0
2017-03-01 13:00:00,82.03,82.05,81.98,82.0,5794.0,63.6987,63.7142,63.6599,63.6754,5794.0
2017-03-01 13:05:00,82.0,82.02,81.99,82.01,7000.0,63.6754,63.6909,63.6677,63.6832,7000.0
2017-03-01 13:10:00,82.01,82.05,81.99,82.05,5698.0,63.6832,63.7142,63.6677,63.7142,5698.0
2017-03-01 13:15:00,82.06,82.09,82.01,82.01,17930.0,63.722,63.7453,63.6832,63.6832,17930.0
2017-03-01 13:20:00,82.01,82.07,81.99,82.06,19167.0,63.6832,63.7298,63.6677,63.722,19167.0
2017-03-01 13:25:00,82.07,82.15,82.05,82.15,13210.0,63.7298,63.7919,63.7142,63.7919,13210.0
2017-03-01 13:30:00,82.15,82.15,82.02,82.05,13338.0,63.7919,63.7919,63.6909,63.7142,13338.0
2017-03-01 13:35:00,82.05,82.05,82.0,82.0,7600.0,63.7142,63.7142,63.6754,63.6754,7600.0
2017-03-01 13:40:00,82.02,82.07,82.01,82.07,9905.0,63.6909,63.7298,63.6832,63.7298,9905.0
2017-03-01 13:45:00,82.07,82.17,82.06,82.11,11970.0,63.7298,63.8074,63.722,63.7608,11970.0
2017-03-01 13:50:00,82.13,82.13,82.05,82.06,11531.0,63.7764,63.7764,63.7142,63.722,11531.0
2017-03-01 13:55:00,82.05,82.09,82.03,82.04,8596.0,63.7142,63.7453,63.6987,63.7065,8596.0
2017-03-01 14:00:00,82.05,82.05,82.01,82.03,9038.0,63.7142,63.7142,63.6832,63.6987,9038.0
2017-03-01 14:05:00,82.03,82.04,81.97,81.99,16841.0,63.6987,63.7065,63.6521,63.6677,16841.0
2017-03-01 14:10:00,81.99,82.02,81.97,81.99,13087.0,63.6677,63.6909,63.6521,63.6677,13087.0
2017-03-01 14:15:00,81.98,82.09,81.98,82.07,53095.0,63.6599,63.7453,63.6599,63.7298,53095.0
2017-03-01 14:20:00,82.08,82.1,82.02,82.02,17853.0,63.7375,63.7531,63.6909,63.6909,17853.0
2017-03-01 14:25:00,82.02,82.04,81.92,82.0,101966.0,63.6909,63.7065,63.6133,63.6754,101966.0
2017-03-01 14:30:00,82.01,82.08,82.0,82.02,17954.0,63.6832,63.7375,63.6754,63.6909,17954.0
2017-03-01 14:35:00,82.01,82.03,81.98,81.99,26547.0,63.6832,63.6987,63.6599,63.6677,26547.0
2017-03-01 14:40:00,82.0,82.02,81.98,82.02,12912.0,63.6754,63.6909,63.6599,63.6909,12912.0
2017-03-01 14:45:00,82.02,82.04,82.0,82.04,24544.0,63.6909,63.7065,63.6754,63.7065,24544.0
2017-03-01 14:50:00,82.03,82.04,82.01,82.01,11610.0,63.6987,63.7065,63.6832,63.6832,11610.0
2017-03-01 14:55:00,82.03,82.12,82.03,82.12,16289.0,63.6987,63.7686,63.6987,63.7686,16289.0
2017-03-01 15:00:00,82.11,82.12,82.05,82.07,21066.0,63.7608,63.7686,63.7142,63.7298,21066.0
2017-03-01 15:05:00,82.08,82.1,82.0,82.02,12618.0,63.7375,63.7531,63.6754,63.6909,12618.0
2017-03-01 15:10:00,82.02,82.07,82.01,82.01,20524.0,63.6909,63.7298,63.6832,63.6832,20524.0
2017-03-01 15:15:00,82.02,82.02,81.84,81.84,69003.0,63.6909,63.6909,63.5512,63.5512,69003.0
2017-03-01 15:20:00,81.85,81.93,81.83,81.92,17462.0,63.5589,63.6211,63.5434,63.6133,17462.0
2017-03-01 15:25:00,81.92,81.93,81.89,81.89,22096.0,63.6133,63.6211,63.59,63.59,22096.0
2017-03-01 15:30:00,81.89,81.95,81.85,81.95,32167.0,63.59,63.6366,63.5589,63.6366,32167.0
2017-03-01 15:35:00,81.95,82.05,81.94,82.04,42314.0,63.6366,63.7142,63.6288,63.7065,42314.0
2017-03-01 15:40:00,82.04,82.13,82.03,82.13,37701.0,63.7065,63.7764,63.6987,63.7764,37701.0
2017-03-01 15:45:00,82.13,82.19,82.11,82.18,47751.0,63.7764,63.823,63.7608,63.8152,47751.0
2017-03-01 15:50:00,82.18,82.21,82.03,82.04,40603.0,63.8152,63.8385,63.6987,63.7065,40603.0
2017-03-01 15:55:00,82.03,82.1,82.0,82.04,69935.0,63.6987,63.7531,63.6754,63.7065,69935.0
2017-03-02 09:30:00,81.93,81.98,81.65,81.66,16855.0,63.6211,63.6599,63.4036,63.4114,16855.0
2017-03-02 09:35:00,81.7,81.76,81.58,81.7,11771.0,63.4425,63.489,63.3493,63.4425,11771.0
2017-03-02 09:40:00,81.7,81.92,81.7,81.87,10445.0,63.4425,63.6133,63.4425,63.5745,10445.0
2017-03-02 09:45:00,81.9,82.04,81.87,81.93,6800.0,63.5978,63.7065,63.5745,63.6211,6800.0
2017-03-02 09:50:00,81.89,81.9,81.81,81.81,6122.0,63.59,63.5978,63.5279,63.5279,6122.0
2017-03-02 09:55:00,81.82,81.92,81.79,81.92,11678.0,63.5356,63.6133,63.5123,63.6133,11678.0
2017-03-02 10:00:00,81.88,82.12,81.88,81.95,13595.0,63.5822,63.7686,63.5822,63.6366,13595.0
2017-03-02 10:05:00,81.94,82.01,81.84,81.98,13521.0,63.6288,63.6832,63.5512,63.6599,13521.0
2017-03-02 10:10:00,81.98,82.0,81.87,81.96,15600.0,63.6599,63.6754,63.5745,63.6444,15600.0
2017-03-02 10:15:00,81.98,82.26,81.98,82.21,13247.0,63.6599,63.8773,63.6599,63.8385,13247.0
2017-03-02 10:20:00,82.2,82.25,82.08,82.12,11777.0,63.8307,63.8695,63.7375,63.7686,11777.0
2017-03-02 10:25:00,82.11,82.13,82.02,82.05,7795.0,63.7608,63.7764,63.6909,63.7142,7795.0
2017-03-02 10:30:00,82.07,82.2,82.07,82.2,2600.0,63.7298,63.8307,63.7298,63.8307,2600.0
2017-03-02 10:35:00,82.17,82.2,82.08,82.08,6428.0,63.8074,63.8307,63.7375,63.7375,6428.0
2017-03-02 10:40:00,82.07,82.37,82.07,82.37,16675.0,63.7298,63.9627,63.7298,63.9627,16675.0
2017-03-02 10:45:00,82.35,82.46,82.28,82.46,11844.0,63.9472,64.0326,63.8928,64.0326,11844.0
2017-03-02 10:50:00,82.44,82.46,82.37,82.37,5957.0,64.0171,64.0326,63.9627,63.9627,5957.0
2017-03-02 10:55:00,82.35,82.37,82.17,82.19,9717.0,63.9472,63.9627,63.8074,63.823,9717.0
2017-03-02 11:00:00,82.19,82.24,82.15,82.21,7840.0,63.823,63.8618,63.7919,63.8385,7840.0
2017-03-02 11:05:00,82.22,82.29,82.16,82.29,6312.0,63.8463,63.9006,63.7997,63.9006,6312.0
2017-03-02 11:10:00,82.27,82.34,82.27,82.33,9158.0,63.8851,63.9394,63.8851,63.9317,9158.0
2017-03-02 11:15:00,82.32,82.48,82.32,82.47,9989.0,63.9239,64.0481,63.9239,64.0404,9989.0
2017-03-02 11:20:00,82.46,82.5,82.41,82.41,14355.0,64.0326,64.0637,63.9938,63.9938,14355.0
2017-03-02 11:25:00,82.41,82.5,82.41,82.46,6271.0,63.9938,64.0637,63.9938,64.0326,6271.0
2017-03-02 11:30:00,82.49,82.5,82.36,82.39,8565.0,64.0559,64.0637,63.955,63.9783,8565.0
2017-03-02 11:35:00,82.4,82.42,82.31,82.31,6026.0,63.986,64.0016,63.9161,63.9161,6026.0
2017-03-02 11:40:00,82.32,82.35,82.32,82.34,7830.0,63.9239,63.9472,63.9239,63.9394,7830.0
2017-03-02 11:45:00,82.34,82.34,82.26,82.31,9272.0,63.9394,63.9394,63.8773,63.9161,9272.0
2017-03-02 11:50:00,82.32,82.4,82.32,82.38,11876.0,63.9239,63.986,63.9239,63.9705,11876.0
2017-03-02 11:55:00,82.38,82.45,82.36,82.43,10457.0,63.9705,64.0249,63.955,64.0093,10457.0
2017-03-02 12:00:00,82.44,82.44,82.38,82.41,8651.0,64.0171,64.0171,63.9705,63.9938,8651.0
2017-03-02 12:05:00,82.42,82.42,82.35,82.37,5917.0,64.0016,64.0016,63.9472,63.9627,5917.0
2017-03-02 12:10:00,82.36,82.37,82.21,82.25,9149.0,63.955,63.9627,63.8385,63.8695,9149.0
2017-03-02 12:15:00,82.26,82.26,82.15,82.16,6938.0,63.8773,63.8773,63.7919,63.7997,6938.0
2017-03-02 12:20:00,82.17,82.2,82.17,82.19,5755.0,63.8074,63.8307,63.8074,63.823,5755.0
2017-03-02 12:25:00,82.2,82.3,82.2,82.29,10562.0,63.8307,63.9084,63.8307,63.9006,10562.0
2017-03-02 12:30:00,82.27,82.27,82.17,82.17,5507.0,63.8851,63.8851,63.8074,63.8074,5507.0
2017-03-02 12:35:00,82.17,82.22,82.15,82.21,10467.0,63.8074,63.8463,63.7919,63.8385,10467.0
2017-03-02 12:40:00,82.22,82.29,82.2,82.25,5851.0,63.8463,63.9006,63.8307,63.8695,5851.0
2017-03-02 12:45:00,82.25,82.25,82.18,82.19,9357.0,63.8695,63.8695,63.8152,63.823,9357.0
2017-03-02 12:50:00,82.2,82.24,82.18,82.24,7091.0,63.8307,63.8618,63.8152,63.8618,7091.0
2017-03-02 12:55:00,82.25,82.33,82.24,82.31,12683.0,63.8695,63.9317,63.8618,63.9161,12683.0
2017-03-02 13:00:00,82.33,82.35,82.29,82.34,9780.0,63.9317,63.9472,63.9006,63.9394,9780.0
2017-03-02 13:05:00,82.33,82.39,82.32,82.34,11531.0,63.9317,63.9783,63.9239,63.9394,11531.0
2017-03-02 13:10:00,82.34,82.39,82.34,82.35,12366.0,63.9394,63.9783,63.9394,63.9472,12366.0
2017-03-02 13:15:00,82.36,82.37,82.15,82.21,44108.0,63.955,63.9627,63.7919,63.8385,44108.0
2017-03-02 13:20:00,82.21,82.21,82.08,82.08,18327.0,63.8385,63.8385,63.7375,63.7375,18327.0
2017-03-02 13:25:00,82.1,82.31,82.09,82.3,13885.0,63.7531,63.9161,63.7453,63.9084,13885.0
2017-03-02 13:30:00,82.3,82.37,82.24,82.31,31488.0,63.9084,63.9627,63.8618,63.9161,31488.0
2017-03-02 13:35:00,82.32,82.36,82.27,82.29,9931.0,63.9239,63.955,63.8851,63.9006,9931.0
2017-03-02 13:40:00,82.31,82.34,82.29,82.34,8805.0,63.9161,63.9394,63.9006,63.9394,8805.0
2017-03-02 13:45:00,82.33,82.36,82.31,82.32,10796.0,63.9317,63.955,63.9161,63.9239,10796.0
2017-03-02 13:50:00,82.33,82.33,82.21,82.28,23485.0,63.9317,63.9317,63.8385,63.8928,23485.0
2017-03-02 13:55:00,82.28,82.28,82.23,82.24,8087.0,63.8928,63.8928,63.854,63.8618,8087.0
2017-03-02 14:00:00,82.24,82.31,82.24,82.25,16293.0,63.8618,63.9161,63.8618,63.8695,16293.0
2017-03-02 14:05:00,82.25,82.29,82.22,82.22,12204.0,63.8695,63.9006,63.8463,63.8463,12204.0
2017-03-02 14:10:00,82.22,82.24,82.18,82.24,11972.0,63.8463,63.8618,63.8152,63.8618,11972.0
2017-03-02 14:15:00,82.24,82.24,82.18,82.22,15633.0,63.8618,63.8618,63.8152,63.8463,15633.0
2017-03-02 14:20:00,82.23,82.3,82.21,82.22,12376.0,63.854,63.9084,63.8385,63.8463,12376.0
2017-03-02 14:25:00,82.22,82.3,82.2,82.27,17891.0,63.8463,63.9084,63.8307,63.8851,17891.0
2017-03-02 14:30:00,82.27,82.32,82.21,82.3,25728.0,63.8851,63.9239,63.8385,63.9084,25728.0
2017-03-02 14:35:00,82.31,82.35,82.29,82.33,15173.0,63.9161,63.9472,63.9006,63.9317,15173.0
2017-03-02 14:40:00,82.34,82.35,82.27,82.28,12378.0,63.9394,63.9472,63.8851,63.8928,12378.0
2017-03-02 14:45:00,82.28,82.31,82.26,82.28,12689.0,63.8928,63.9161,63.8773,63.8928,12689.0
2017-03-02 14:50:00,82.28,82.28,82.21,82.26,11258.0,63.8928,63.8928,63.8385,63.8773,11258.0
2017-03-02 14:55:00,82.26,82.27,82.14,82.14,10924.0,63.8773,63.8851,63.7841,63.7841,10924.0
2017-03-02 15:00:00,82.13,82.15,82.08,82.13,13440.0,63.7764,63.7919,63.7375,63.7764,13440.0
2017-03-02 15:05:00,82.12,82.15,82.09,82.14,16553.0,63.7686,63.7919,63.7453,63.7841,16553.0
2017-03-02 15:10:00,82.14,82.16,82.05,82.08,21939.0,63.7841,63.7997,63.7142,63.7375,21939.0
2017-03-02 15:15:00,82.07,82.07,81.95,81.99,31638.0,63.7298,63.7298,63.6366,63.6677,31638.0
2017-03-02 15:20:00,81.98,82.01,81.93,81.94,21213.0,63.6599,63.6832,63.6211,63.6288,21213.0
2017-03-02 15:25:00,81.95,81.96,81.91,81.92,21872.0,63.6366,63.6444,63.6055,63.6133,21872.0
2017-03-02 15:30:00,81.92,81.93,81.85,81.86,53458.0,63.6133,63.6211,63.5589,63.5667,53458.0
2017-03-02 15:35:00,81.86,81.98,81.85,81.91,46232.0,63.5667,63.6599,63.5589,63.6055,46232.0
2017-03-02 15:40:00,81.91,81.91,81.78,81.81,55154.0,63.6055,63.6055,63.5046,63.5279,55154.0
2017-03-02 15:45:00,81.79,82.0,81.78,81.82,52225.0,63.5123,63.6754,63.5046,63.5356,52225.0
2017-03-02 15:50:00,81.83,81.86,81.76,81.8,77965.0,63.5434,63.5667,63.489,63.5201,77965.0
2017-03-02 15:55:00,81.8,81.82,81.75,81.79,102827.0,63.5201,63.5356,63.4813,63.5123,102827.0
2017-03-03 09:30:00,82.24,82.24,81.73,81.81,67472.0,63.8618,63.8618,63.4658,63.5279,67472.0
2017-03-03 09:35:00,81.82,82.25,81.82,82.18,20430.0,63.5356,63.8695,63.5356,63.8152,20430.0
2017-03-03 09:40:00,82.19,82.34,82.15,82.28,11326.0,63.823,63.9394,63.7919,63.8928,11326.0
2017-03-03 09:45:00,82.37,82.59,82.26,82.52,21121.0,63.9627,64.1336,63.8773,64.0792,21121.0
2017-03-03 09:50:00,82.57,82.74,82.57,82.66,24665.0,64.118,64.25,64.118,64.1879,24665.0
2017-03-03 09:55:00,82.67,82.68,82.46,82.54,15973.0,64.1957,64.2035,64.0326,64.0947,15973.0
2017-03-03 10:00:00,82.55,82.68,82.46,82.46,27004.0,64.1025,64.2035,64.0326,64.0326,27004.0
2017-03-03 10:05:00,82.47,82.52,82.34,82.35,16492.0,64.0404,64.0792,63.9394,63.9472,16492.0
2017-03-03 10:10:00,82.34,82.46,82.31,82.41,18059.0,63.9394,64.0326,63.9161,63.9938,18059.0
2017-03-03 10:15:00,82.43,82.45,82.34,82.41,14625.0,64.0093,64.0249,63.9394,63.9938,14625.0
2017-03-03 10:20:00,82.42,82.44,82.32,82.41,12626.0,64.0016,64.0171,63.9239,63.9938,12626.0
2017-03-03 10:25:00,82.41,82.44,82.31,82.31,20907.0,63.9938,64.0171,63.9161,63.9161,20907.0
2017-03-03 10:30:00,82.31,82.33,82.25,82.26,12975.0,63.9161,63.9317,63.8695,63.8773,12975.0
2017-03-03 10:35:00,82.27,82.35,82.2,82.21,28412.0,63.8851,63.9472,63.8307,63.8385,28412.0
2017-03-03 10:40:00,82.2,82.2,82.05,82.07,23012.0,63.8307,63.8307,63.7142,63.7298,23012.0
2017-03-03 10:45:00,82.07,82.34,82.07,82.3,17081.0,63.7298,63.9394,63.7298,63.9084,17081.0
2017-03-03 10:50:00,82.31,82.32,82.28,82.31,18567.0,63.9161,63.9239,63.8928,63.9161,18567.0
2017-03-03 10:55:00,82.3,82.34,82.28,82.29,17846.0,63.9084,63.9394,63.8928,63.9006,17846.0
2017-03-03 11:00:00,82.28,82.34,82.22,82.34,16212.0,63.8928,63.9394,63.8463,63.9394,16212.0
2017-03-03 11:05:00,82.34,82.5,82.34,82.47,24340.0,63.9394,64.0637,63.9394,64.0404,24340.0
2017-03-03 11:10:00,82.47,82.59,82.47,82.54,29947.0,64.0404,64.1336,64.0404,64.0947,29947.0
2017-03-03 11:15:00,82.54,82.54,82.44,82.47,14366.0,64.0947,64.0947,64.0171,64.0404,14366.0
2017-03-03 11:20:00,82.47,82.58,82.47,82.57,15850.0,64.0404,64.1258,64.0404,64.118,15850.0
2017-03-03 11:25:00,82.57,82.63,82.51,82.59,11973.0,64.118,64.1646,64.0714,64.1336,11973.0
2017-03-03 11:30:00,82.57,82.6,82.49,82.52,16192.0,64.118,64.1413,64.0559,64.0792,16192.0
2017-03-03 11:35:00,82.51,82.51,82.43,82.49,19868.0,64.0714,64.0714,64.0093,64.0559,19868.0
2017-03-03 11:40:00,82.49,82.59,82.49,82.56,8230.0,64.0559,64.1336,64.0559,64.1103,8230.0
2017-03-03 11:45:00,82.56,82.62,82.56,82.58,8188.0,64.1103,64.1569,64.1103,64.1258,8188.0
2017-03-03 11:50:00,82.58,82.63,82.56,82.62,21456.0,64.1258,64.1646,64.1103,64.1569,21456.0
2017-03-03 11:55:00,82.62,82.62,82.58,82.59,28870.0,64.1569,64.1569,64.1258,64.1336,28870.0
2017-03-03 12:00:00,82.6,82.6,82.47,82.49,30897.0,64.1413,64.1413,64.0404,64.0559,30897.0
2017-03-03 12:05:00,82.48,82.61,82.48,82.61,8168.0,64.0481,64.1491,64.0481,64.1491,8168.0
2017-03-03 12:10:00,82.62,82.65,82.61,82.64,12920.0,64.1569,64.1802,64.1491,64.1724,12920.0
2017-03-03 12:15:00,82.65,82.66,82.6,82.62,7307.0,64.1802,64.1879,64.1413,64.1569,7307.0
2017-03-03 12:20:00,82.63,82.66,82.63,82.66,6885.0,64.1646,64.1879,64.1646,64.1879,6885.0
2017-03-03 12:25:00,82.66,82.66,82.64,82.65,3238.0,64.1879,64.1879,64.1724,64.1802,3238.0
2017-03-03 12:30:00,82.64,82.69,82.64,82.64,11331.0,64.1724,64.2112,64.1724,64.1724,11331.0
2017-03-03 12:35:00,82.64,82.66,82.63,82.64,5791.0,64.1724,64.1879,64.1646,64.1724,5791.0
2017-03-03 12:40:00,82.63,82.75,82.63,82.73,30187.0,64.1646,64.2578,64.1646,64.2423,30187.0
2017-03-03 12:45:00,82.73,82.77,82.71,82.77,8541.0,64.2423,64.2733,64.2268,64.2733,8541.0
2017-03-03 12:50:00,82.75,82.75,82.72,82.73,10818.0,64.2578,64.2578,64.2345,64.2423,10818.0
2017-03-03 12:55:00,82.72,82.78,82.71,82.77,7857.0,64.2345,64.2811,64.2268,64.2733,7857.0
2017-03-03 13:00:00,82.77,82.88,82.63,82.88,15768.0,64.2733,64.3588,64.1646,64.3588,15768.0
2017-03-03 13:05:00,82.87,82.87,82.77,82.82,9602.0,64.351,64.351,64.2733,64.3122,9602.0
2017-03-03 13:10:00,82.82,82.82,82.77,82.77,5821.0,64.3122,64.3122,64.2733,64.2733,5821.0
2017-03-03 13:15:00,82.76,82.82,82.71,82.81,23298.0,64.2656,64.3122,64.2268,64.3044,23298.0
2017-03-03 13:20:00,82.81,82.84,82.74,82.74,12158.0,64.3044,64.3277,64.25,64.25,12158.0
2017-03-03 13:25:00,82.75,82.85,82.75,82.8,6395.0,64.2578,64.3355,64.2578,64.2966,6395.0
2017-03-03 13:30:00,82.81,82.84,82.78,82.78,7148.0,64.3044,64.3277,64.2811,64.2811,7148.0
2017-03-03 13:35:00,82.78,82.8,82.74,82.77,6803.0,64.2811,64.2966,64.25,64.2733,6803.0
2017-03-03 13:40:00,82.77,82.89,82.75,82.89,7397.0,64.2733,64.3665,64.2578,64.3665,7397.0
2017-03-03 13:45:00,82.88,82.93,82.88,82.92,9421.0,64.3588,64.3976,64.3588,64.3898,9421.0
2017-03-03 13:50:00,82.92,82.93,82.84,82.84,8324.0,64.3898,64.3976,64.3277,64.3277,8324.0
2017-03-03 13:55:00,82.84,82.88,82.84,82.88,4477.0,64.3277,64.3588,64.3277,64.3588,4477.0
2017-03-03 14:00:00,82.88,82.88,82.79,82.82,12465.0,64.3588,64.3588,64.2889,64.3122,12465.0
2017-03-03 14:05:00,82.79,82.81,82.69,82.7,17529.0,64.2889,64.3044,64.2112,64.219,17529.0
2017-03-03 14:10:00,82.69,82.76,82.68,82.71,18756.0,64.2112,64.2656,64.2035,64.2268,18756.0
2017-03-03 14:15:00,82.72,82.74,82.69,82.71,8643.0,64.2345,64.25,64.2112,64.2268,8643.0
2017-03-03 14:20:00,82.7,82.84,82.7,82.74,17837.0,64.219,64.3277,64.219,64.25,17837.0
2017-03-03 14:25:00,82.74,82.74,82.64,82.67,11468.0,64.25,64.25,64.1724,64.1957,11468.0
2017-03-03 14:30:00,82.67,82.76,82.67,82.72,9183.0,64.1957,64.2656,64.1957,64.2345,9183.0
2017-03-03 14:35:00,82.74,82.77,82.7,82.7,7811.0,64.25,64.2733,64.219,64.219,7811.0
2017-03-03 14:40:00,82.71,82.79,82.69,82.74,11718.0,64.2268,64.2889,64.2112,64.25,11718.0
2017-03-03 14:45:00,82.73,82.74,82.69,82.69,6504.0,64.2423,64.25,64.2112,64.2112,6504.0
2017-03-03 14:50:00,82.69,82.83,82.68,82.75,33201.0,64.2112,64.3199,64.2035,64.2578,33201.0
2017-03-03 14:55:00,82.75,82.8,82.73,82.77,6154.0,64.2578,64.2966,64.2423,64.2733,6154.0
2017-03-03 15:00:00,82.76,82.78,82.71,82.75,7525.0,64.2656,64.2811,64.2268,64.2578,7525.0
2017-03-03 15:05:00,82.73,82.73,82.68,82.72,10563.0,64.2423,64.2423,64.2035,64.2345,10563.0
2017-03-03 15:10:00,82.73,82.74,82.7,82.73,8187.0,64.2423,64.25,64.219,64.2423,8187.0
2017-03-03 15:15:00,82.73,82.78,82.72,82.78,7420.0,64.2423,64.2811,64.2345,64.2811,7420.0
2017-03-03 15:20:00,82.78,82.78,82.69,82.72,18440.0,64.2811,64.2811,64.2112,64.2345,18440.0
2017-03-03 15:25:00,82.72,82.82,82.71,82.8,18109.0,64.2345,64.3122,64.2268,64.2966,18109.0
2017-03-03 15:30:00,82.79,82.98,82.72,82.94,49618.0,64.2889,64.4364,64.2345,64.4054,49618.0
2017-03-03 15:35:00,82.95,83.0,82.94,82.99,45099.0,64.4131,64.4519,64.4054,64.4442,45099.0
2017-03-03 15:40:00,82.99,82.99,82.87,82.88,41716.0,64.4442,64.4442,64.351,64.3588,41716.0
2017-03-03 15:45:00,82.87,82.87,82.78,82.79,52261.0,64.351,64.351,64.2811,64.2889,52261.0
2017-03-03 15:50:00,82.8,82.84,82.78,82.81,47455.0,64.2966,64.3277,64.2811,64.3044,47455.0
2017-03-03 15:55:00,82.81,82.88,82.74,82.86,136183.0,64.3044,64.3588,64.25,64.3432,136183.0
2017-03-06 09:30:00,82.45,82.84,82.2,82.4,35995.0,64.0249,64.3277,63.8307,63.986,35995.0
2017-03-06 09:35:00,82.4,82.43,82.03,82.19,18269.0,63.986,64.0093,63.6987,63.823,18269.0
2017-03-06 09:40:00,82.16,82.4,82.13,82.14,22108.0,63.7997,63.986,63.7764,63.7841,22108.0
2017-03-06 09:45:00,82.15,82.21,82.01,82.1,28995.0,63.7919,63.8385,63.6832,63.7531,28995.0
2017-03-06 09:50:00,82.05,82.16,81.96,82.13,21813.0,63.7142,63.7997,63.6444,63.7764,21813.0
2017-03-06 09:55:00,82.14,82.22,82.02,82.2,25802.0,63.7841,63.8463,63.6909,63.8307,25802.0
2017-03-06 10:00:00,82.19,82.22,82.11,82.21,45041.0,63.823,63.8463,63.7608,63.8385,45041.0
2017-03-06 10:05:00,82.21,82.34,82.15,82.32,39860.0,63.8385,63.9394,63.7919,63.9239,39860.0
2017-03-06 10:10:00,82.29,82.34,82.24,82.33,26269.0,63.9006,63.9394,63.8618,63.9317,26269.0
2017-03-06 10:15:00,82.35,82.37,82.2,82.2,25686.0,63.9472,63.9627,63.8307,63.8307,25686.0
2017-03-06 10:20:00,82.23,82.27,82.01,82.05,51084.0,63.854,63.8851,63.6832,63.7142,51084.0
2017-03-06 10:25:00,82.04,82.16,82.03,82.04,55831.0,63.7065,63.7997,63.6987,63.7065,55831.0
2017-03-06 10:30:00,82.04,82.3,82.04,82.28,46026.0,63.7065,63.9084,63.7065,63.8928,46026.0
2017-03-06 10:35:00,82.3,82.34,82.24,82.31,26001.0,63.9084,63.9394,63.8618,63.9161,26001.0
2017-03-06 10:40:00,82.29,82.31,82.2,82.2,29892.0,63.9006,63.9161,63.8307,63.8307,29892.0
2017-03-06 10:45:00,82.19,82.29,82.18,82.22,33932.0,63.823,63.9006,63.8152,63.8463,33932.0
2017-03-06 10:50:00,82.22,82.24,81.93,81.96,25941.0,63.8463,63.8618,63.6211,63.6444,25941.0
2017-03-06 10:55:00,81.97,82.05,81.97,82.05,11614.0,63.6521,63.7142,63.6521,63.7142,11614.0
2017-03-06 11:00:00,82.06,82.13,82.0,82.13,26090.0,63.722,63.7764,63.6754,63.7764,26090.0
2017-03-06 11:05:00,82.14,82.2,82.03,82.07,15612.0,63.7841,63.8307,63.6987,63.7298,15612.0
2017-03-06 11:10:00,82.05,82.09,82.0,82.05,19002.0,63.7142,63.7453,63.6754,63.7142,19002.0
2017-03-06 11:15:00,82.05,82.11,82.02,82.11,13674.0,63.7142,63.7608,63.6909,63.7608,13674.0
2017-03-06 11:20:00,82.11,82.11,82.06,82.07,13200.0,63.7608,63.7608,63.722,63.7298,13200.0
2017-03-06 11:25:00,82.06,82.12,82.04,82.07,11761.0,63.722,63.7686,63.7065,63.7298,11761.0
2017-03-06 11:30:00,82.08,82.11,81.99,82.01,19153.0,63.7375,63.7608,63.6677,63.6832,19153.0
2017-03-06 11:35:00,82.03,82.06,81.94,81.94,22937.0,63.6987,63.722,63.6288,63.6288,22937.0
2017-03-06 11:40:00,81.93,82.04,81.93,82.03,14554.0,63.6211,63.7065,63.6211,63.6987,14554.0
2017-03-06 11:45:00,82.04,82.11,82.0,82.09,13324.0,63.7065,63.7608,63.6754,63.7453,13324.0
2017-03-06 11:50:00,82.1,82.17,82.07,82.09,12623.0,63.7531,63.8074,63.7298,63.7453,12623.0
2017-03-06 11:55:00,82.09,82.1,82.02,82.03,10836.0,63.7453,63.7531,63.6909,63.6987,10836.0
2017-03-06 12:00:00,82.03,82.07,82.0,82.03,10981.0,63.6987,63.7298,63.6754,63.6987,10981.0
2017-03-06 12:05:00,82.05,82.07,82.0,82.02,8900.0,63.7142,63.7298,63.6754,63.6909,8900.0
2017-03-06 12:10:00,82.03,82.1,82.02,82.09,14716.0,63.6987,63.7531,63.6909,63.7453,14716.0
2017-03-06 12:15:00,82.09,82.15,82.06,82.12,11553.0,63.7453,63.7919,63.722,63.7686,11553.0
2017-03-06 12:20:00,82.1,82.11,82.04,82.11,19941.0,63.7531,63.7608,63.7065,63.7608,19941.0
2017-03-06 12:25:00,82.09,82.16,82.08,82.12,9469.0,63.7453,63.7997,63.7375,63.7686,9469.0
2017-03-06 12:30:00,82.13,82.16,82.1,82.11,13568.0,63.7764,63.7997,63.7531,63.7608,13568.0
2017-03-06 12:35:00,82.11,82.25,82.11,82.23,11511.0,63.7608,63.8695,63.7608,63.854,11511.0
2017-03-06 12:40:00,82.24,82.31,82.24,82.29,10298.0,63.8618,63.9161,63.8618,63.9006,10298.0
2017-03-06 12:45:00,82.29,82.29,82.23,82.29,11367.0,63.9006,63.9006,63.854,63.9006,11367.0
2017-03-06 12:50:00,82.3,82.31,82.26,82.27,9315.0,63.9084,63.9161,63.8773,63.8851,9315.0
2017-03-06 12:55:00,82.27,82.32,82.25,82.27,23777.0,63.8851,63.9239,63.8695,63.8851,23777.0
2017-03-06 13:00:00,82.26,82.32,82.24,82.3,11246.0,63.8773,63.9239,63.8618,63.9084,11246.0
2017-03-06 13:05:00,82.3,82.32,82.27,82.29,9578.0,63.9084,63.9239,63.8851,63.9006,9578.0
2017-03-06 13:10:00,82.3,82.31,82.26,82.29,13007.0,63.9084,63.9161,63.8773,63.9006,13007.0
2017-03-06 13:15:00,82.29,82.31,82.25,82.29,12100.0,63.9006,63.9161,63.8695,63.9006,12100.0
2017-03-06 13:20:00,82.29,82.32,82.27,82.32,9092.0,63.9006,63.9239,63.8851,63.9239,9092.0
2017-03-06 13:25:00,82.32,82.33,82.23,82.24,9451.0,63.9239,63.9317,63.854,63.8618,9451.0
2017-03-06 13:30:00,82.24,82.24,82.21,82.23,8395.0,63.8618,63.8618,63.8385,63.854,8395.0
2017-03-06 13:35:00,82.23,82.24,82.17,82.21,12800.0,63.854,63.8618,63.8074,63.8385,12800.0
2017-03-06 13:40:00,82.21,82.24,82.16,82.18,12117.0,63.8385,63.8618,63.7997,63.8152,12117.0
2017-03-06 13:45:00,82.19,82.19,82.09,82.11,6329.0,63.823,63.823,63.7453,63.7608,6329.0
2017-03-06 13:50:00,82.11,82.14,82.08,82.09,12147.0,63.7608,63.7841,63.7375,63.7453,12147.0
2017-03-06 13:55:00,82.08,82.09,82.02,82.07,14671.0,63.7375,63.7453,63.6909,63.7298,14671.0
2017-03-06 14:00:00,82.09,82.09,82.02,82.03,14598.0,63.7453,63.7453,63.6909,63.6987,14598.0
2017-03-06 14:05:00,82.04,82.11,82.03,82.11,15019.0,63.7065,63.7608,63.6987,63.7608,15019.0
2017-03-06 14:10:00,82.11,82.11,82.06,82.11,9001.0,63.7608,63.7608,63.722,63.7608,9001.0
2017-03-06 14:15:00,82.1,82.11,82.04,82.05,13614.0,63.7531,63.7608,63.7065,63.7142,13614.0
2017-03-06 14:20:00,82.04,82.04,81.94,81.97,15259.0,63.7065,63.7065,63.6288,63.6521,15259.0
2017-03-06 14:25:00,81.97,82.0,81.94,81.97,9187.0,63.6521,63.6754,63.6288,63.6521,9187.0
2017-03-06 14:30:00,81.97,81.97,81.91,81.94,9542.0,63.6521,63.6521,63.6055,63.6288,9542.0
2017-03-06 14:35:00,81.93,82.01,81.93,82.01,19838.0,63.6211,63.6832,63.6211,63.6832,19838.0
2017-03-06 14:40:00,82.0,82.02,81.94,81.99,10809.0,63.6754,63.6909,63.6288,63.6677,10809.0
2017-03-06 14:45:00,81.98,81.99,81.95,81.95,10270.0,63.6599,63.6677,63.6366,63.6366,10270.0
2017-03-06 14:50:00,81.95,81.95,81.89,81.92,18556.0,63.6366,63.6366,63.59,63.6133,18556.0
2017-03-06 14:55:00,81.93,81.94,81.88,81.92,12504.0,63.6211,63.6288,63.5822,63.6133,12504.0
2017-03-06 15:00:00,81.92,81.94,81.9,81.91,11494.0,63.6133,63.6288,63.5978,63.6055,11494.0
2017-03-06 15:05:00,81.9,81.94,81.88,81.94,21124.0,63.5978,63.6288,63.5822,63.6288,21124.0
2017-03-06 15:10:00,81.94,82.01,81.93,81.95,16230.0,63.6288,63.6832,63.6211,63.6366,16230.0
2017-03-06 15:15:00,81.96,82.08,81.95,82.07,20535.0,63.6444,63.7375,63.6366,63.7298,20535.0
2017-03-06 15:20:00,82.08,82.1,82.05,82.09,16205.0,63.7375,63.7531,63.7142,63.7453,16205.0
2017-03-06 15:25:00,82.09,82.09,82.01,82.05,16194.0,63.7453,63.7453,63.6832,63.7142,16194.0
2017-03-06 15:30:00,82.04,82.05,81.91,81.91,29429.0,63.7065,63.7142,63.6055,63.6055,29429.0
2017-03-06 15:35:00,81.92,81.93,81.9,81.91,58554.0,63.6133,63.6211,63.5978,63.6055,58554.0
2017-03-06 15:40:00,81.91,81.99,81.9,81.99,57356.0,63.6055,63.6677,63.5978,63.6677,57356.0
2017-03-06 15:45:00,81.98,81.99,81.85,81.87,97109.0,63.6599,63.6677,63.5589,63.5745,97109.0
2017-03-06 15:50:00,81.87,81.9,81.8,81.8,97344.0,63.5745,63.5978,63.5201,63.5201,97344.0
2017-03-06 15:55:00,81.8,81.8,81.68,81.71,200762.0,63.5201,63.5201,63.4269,63.4502,200762.0
2017-03-07 09:30:00,81.09,81.45,80.96,81.06,37962.0,62.9688,63.2483,62.8678,62.9455,37962.0
2017-03-07 09:35:00,81.07,81.27,80.77,81.17,37858.0,62.9532,63.1085,62.7203,63.0309,37858.0
2017-03-07 09:40:00,81.17,81.2,80.9,80.98,15910.0,63.0309,63.0542,62.8212,62.8834,15910.0
2017-03-07 09:45:00,81.02,81.17,80.92,80.92,22900.0,62.9144,63.0309,62.8368,62.8368,22900.0
2017-03-07 09:50:00,80.94,81.17,80.92,81.05,27283.0,62.8523,63.0309,62.8368,62.9377,27283.0
2017-03-07 09:55:00,81.05,81.2,80.98,81.09,9991.0,62.9377,63.0542,62.8834,62.9688,9991.0
2017-03-07 10:00:00,81.09,81.18,81.04,81.16,22754.0,62.9688,63.0387,62.9299,63.0231,22754.0
2017-03-07 10:05:00,81.16,81.19,81.09,81.11,16004.0,63.0231,63.0464,62.9688,62.9843,16004.0
2017-03-07 10:10:00,81.12,81.32,81.09,81.32,16603.0,62.9921,63.1474,62.9688,63.1474,16603.0
2017-03-07 10:15:00,81.32,81.36,81.26,81.36,12306.0,63.1474,63.1784,63.1008,63.1784,12306.0
2017-03-07 10:20:00,81.37,81.39,81.3,81.33,30353.0,63.1862,63.2017,63.1318,63.1551,30353.0
2017-03-07 10:25:00,81.32,81.44,81.3,81.43,18400.0,63.1474,63.2406,63.1318,63.2328,18400.0
2017-03-07 10:30:00,81.42,81.57,81.36,81.49,35801.0,63.225,63.3415,63.1784,63.2794,35801.0
2017-03-07 10:35:00,81.5,81.54,81.46,81.5,11520.0,63.2872,63.3182,63.2561,63.2872,11520.0
2017-03-07 10:40:00,81.5,81.54,81.44,81.48,19293.0,63.2872,63.3182,63.2406,63.2716,19293.0
2017-03-07 10:45:00,81.47,81.47,81.33,81.33,25976.0,63.2639,63.2639,63.1551,63.1551,25976.0
2017-03-07 10:50:00,81.33,81.36,81.22,81.22,21331.0,63.1551,63.1784,63.0697,63.0697,21331.0
2017-03-07 10:55:00,81.22,81.22,81.07,81.12,23487.0,63.0697,63.0697,62.9532,62.9921,23487.0
2017-03-07 11:00:00,81.12,81.28,81.08,81.26,17789.0,62.9921,63.1163,62.961,63.1008,17789.0
2017-03-07 11:05:00,81.26,81.32,81.25,81.29,16594.0,63.1008,63.1474,63.093,63.1241,16594.0
2017-03-07 11:10:00,81.29,81.29,81.2,81.21,15962.0,63.1241,63.1241,63.0542,63.062,15962.0
2017-03-07 11:15:00,81.21,81.27,81.18,81.24,15773.0,63.062,63.1085,63.0387,63.0853,15773.0
2017-03-07 11:20:00,81.23,81.27,81.17,81.2,16802.0,63.0775,63.1085,63.0309,63.0542,16802.0
2017-03-07 11:25:00,81.2,81.22,81.11,81.11,12769.0,63.0542,63.0697,62.9843,62.9843,12769.0
2017-03-07 11:30:00,81.12,81.12,81.08,81.09,17130.0,62.9921,62.9921,62.961,62.9688,17130.0
2017-03-07 11:35:00,81.09,81.11,81.07,81.09,5769.0,62.9688,62.9843,62.9532,62.9688,5769.0
2017-03-07 11:40:00,81.1,81.12,81.03,81.07,20289.0,62.9765,62.9921,62.9222,62.9532,20289.0
2017-03-07 11:45:00,81.06,81.12,80.98,81.11,16335.0,62.9455,62.9921,62.8834,62.9843,16335.0
2017-03-07 11:50:00,81.11,81.16,81.11,81.16,9160.0,62.9843,63.0231,62.9843,63.0231,9160.0
2017-03-07 11:55:00,81.16,81.23,81.15,81.22,14133.0,63.0231,63.0775,63.0154,63.0697,14133.0
2017-03-07 12:00:00,81.22,81.28,81.2,81.2,11427.0,63.0697,63.1163,63.0542,63.0542,11427.0
2017-03-07 12:05:00,81.19,81.2,81.15,81.15,9091.0,63.0464,63.0542,63.0154,63.0154,9091.0
2017-03-07 12:10:00,81.15,81.22,81.15,81.18,16553.0,63.0154,63.0697,63.0154,63.0387,16553.0
2017-03-07 12:15:00,81.18,81.2,81.13,81.13,7556.0,63.0387,63.0542,62.9998,62.9998,7556.0
2017-03-07 12:20:00,81.12,81.18,81.11,81.14,11400.0,62.9921,63.0387,62.9843,63.0076,11400.0
2017-03-07 12:25:00,81.15,81.38,81.15,81.37,29383.0,63.0154,63.194,63.0154,63.1862,29383.0
2017-03-07 12:30:00,81.35,81.46,81.34,81.46,19344.0,63.1707,63.2561,63.1629,63.2561,19344.0
2017-03-07 12:35:00,81.45,81.46,81.38,81.38,12540.0,63.2483,63.2561,63.194,63.194,12540.0
2017-03-07 12:40:00,81.39,81.43,81.39,81.41,15550.0,63.2017,63.2328,63.2017,63.2173,15550.0
2017-03-07 12:45:00,81.42,81.47,81.4,81.47,14050.0,63.225,63.2639,63.2095,63.2639,14050.0
2017-03-07 12:50:00,81.48,81.5,81.41,81.42,21805.0,63.2716,63.2872,63.2173,63.225,21805.0
2017-03-07 12:55:00,81.42,81.44,81.36,81.43,10290.0,63.225,63.2406,63.1784,63.2328,10290.0
2017-03-07 13:00:00,81.43,81.54,81.43,81.47,26051.0,63.2328,63.3182,63.2328,63.2639,26051.0
2017-03-07 13:05:00,81.47,81.59,81.47,81.59,8178.0,63.2639,63.357,63.2639,63.357,8178.0
2017-03-07 13:10:00,81.58,81.59,81.52,81.55,29840.0,63.3493,63.357,63.3027,63.326,29840.0
2017-03-07 13:15:00,81.55,81.59,81.53,81.56,13623.0,63.326,63.357,63.3104,63.3337,13623.0
2017-03-07 13:20:00,81.57,81.58,81.48,81.51,9393.0,63.3415,63.3493,63.2716,63.2949,9393.0
2017-03-07 13:25:00,81.5,81.52,81.45,81.48,13177.0,63.2872,63.3027,63.2483,63.2716,13177.0
2017-03-07 13:30:00,81.46,81.49,81.41,81.46,7907.0,63.2561,63.2794,63.2173,63.2561,7907.0
2017-03-07 13:35:00,81.45,81.46,81.37,81.42,11638.0,63.2483,63.2561,63.1862,63.225,11638.0
2017-03-07 13:40:00,81.42,81.46,81.32,81.4,28212.0,63.225,63.2561,63.1474,63.2095,28212.0
2017-03-07 13:45:00,81.4,81.44,81.37,81.44,8922.0,63.2095,63.2406,63.1862,63.2406,8922.0
2017-03-07 13:50:00,81.43,81.45,81.39,81.42,10112.0,63.2328,63.2483,63.2017,63.225,10112.0
2017-03-07 13:55:00,81.41,81.5,81.39,81.48,9942.0,63.2173,63.2872,63.2017,63.2716,9942.0
2017-03-07 14:00:00,81.48,81.49,81.38,81.42,9162.0,63.2716,63.2794,63.194,63.225,9162.0
2017-03-07 14:05:00,81.42,81.47,81.39,81.39,11263.0,63.225,63.2639,63.2017,63.2017,11263.0
2017-03-07 14:10:00,81.4,81.44,81.37,81.44,7787.0,63.2095,63.2406,63.1862,63.2406,7787.0
2017-03-07 14:15:00,81.44,81.45,81.4,81.43,9384.0,63.2406,63.2483,63.2095,63.2328,9384.0
2017-03-07 14:20:00,81.44,81.44,81.41,81.41,6767.0,63.2406,63.2406,63.2173,63.2173,6767.0
2017-03-07 14:25:00,81.42,81.45,81.38,81.45,13341.0,63.225,63.2483,63.194,63.2483,13341.0
2017-03-07 14:30:00,81.44,81.44,81.36,81.42,12857.0,63.2406,63.2406,63.1784,63.225,12857.0
2017-03-07 14:35:00,81.41,81.44,81.39,81.41,11526.0,63.2173,63.2406,63.2017,63.2173,11526.0
2017-03-07 14:40:00,81.42,81.44,81.37,81.37,11238.0,63.225,63.2406,63.1862,63.1862,11238.0
2017-03-07 14:45:00,81.38,81.43,81.36,81.41,11300.0,63.194,63.2328,63.1784,63.2173,11300.0
2017-03-07 14:50:00,81.42,81.43,81.35,81.42,16156.0,63.225,63.2328,63.1707,63.225,16156.0
2017-03-07 14:55:00,81.42,81.48,81.41,81.48,12679.0,63.225,63.2716,63.2173,63.2716,12679.0
2017-03-07 15:00:00,81.47,81.48,81.39,81.39,16609.0,63.2639,63.2716,63.2017,63.2017,16609.0
2017-03-07 15:05:00,81.38,81.42,81.35,81.35,21429.0,63.194,63.225,63.1707,63.1707,21429.0
2017-03-07 15:10:00,81.35,81.47,81.35,81.44,26493.0,63.1707,63.2639,63.1707,63.2406,26493.0
2017-03-07 15:15:00,81.42,81.48,81.41,81.41,70883.0,63.225,63.2716,63.2173,63.2173,70883.0
2017-03-07 15:20:00,81.42,81.5,81.39,81.5,22408.0,63.225,63.2872,63.2017,63.2872,22408.0
2017-03-07 15:25:00,81.49,81.55,81.36,81.53,45054.0,63.2794,63.326,63.1784,63.3104,45054.0
2017-03-07 15:30:00,81.52,81.55,81.37,81.45,40246.0,63.3027,63.326,63.1862,63.2483,40246.0
2017-03-07 15:35:00,81.45,81.52,81.35,81.36,47809.0,63.2483,63.3027,63.1707,63.1784,47809.0
2017-03-07 15:40:00,81.37,81.38,81.17,81.25,63142.0,63.1862,63.194,63.0309,63.093,63142.0
2017-03-07 15:45:00,81.26,81.26,81.06,81.15,95444.0,63.1008,63.1008,62.9455,63.0154,95444.0
2017-03-07 15:50:00,81.15,81.18,81.08,81.16,86343.0,63.0154,63.0387,62.961,63.0231,86343.0
2017-03-07 15:55:00,81.16,81.26,81.13,81.21,106289.0,63.0231,63.1008,62.9998,63.062,106289.0
2017-03-08 09:30:00,81.3,81.67,81.17,81.67,27310.0,63.1318,63.4192,63.0309,63.4192,27310.0
2017-03-08 09:35:00,81.78,81.79,81.35,81.35,19476.0,63.5046,63.5123,63.1707,63.1707,19476.0
2017-03-08 09:40:00,81.35,81.57,81.34,81.52,34170.0,63.1707,63.3415,63.1629,63.3027,34170.0
2017-03-08 09:45:00,81.52,81.91,81.51,81.78,41728.0,63.3027,63.6055,63.2949,63.5046,41728.0
2017-03-08 09:50:00,81.78,81.87,81.7,81.84,26598.0,63.5046,63.5745,63.4425,63.5512,26598.0
2017-03-08 09:55:00,81.84,81.93,81.83,81.86,13223.0,63.5512,63.6211,63.5434,63.5667,13223.0
2017-03-08 10:00:00,81.88,81.88,81.83,81.88,16016.0,63.5822,63.5822,63.5434,63.5822,16016.0
2017-03-08 10:05:00,81.86,81.87,81.77,81.83,18717.0,63.5667,63.5745,63.4968,63.5434,18717.0
2017-03-08 10:10:00,81.82,81.82,81.64,81.68,16514.0,63.5356,63.5356,63.3959,63.4269,16514.0
2017-03-08 10:15:00,81.69,81.74,81.67,81.72,18138.0,63.4347,63.4735,63.4192,63.458,18138.0
2017-03-08 10:20:00,81.74,81.85,81.71,81.81,28029.0,63.4735,63.5589,63.4502,63.5279,28029.0
2017-03-08 10:25:00,81.81,81.94,81.8,81.91,20439.0,63.5279,63.6288,63.5201,63.6055,20439.0
2017-03-08 10:30:00,81.92,81.93,81.77,81.8,9577.0,63.6133,63.6211,63.4968,63.5201,9577.0
2017-03-08 10:35:00,81.8,81.82,81.75,81.78,11027.0,63.5201,63.5356,63.4813,63.5046,11027.0
2017-03-08 10:40:00,81.77,81.79,81.68,81.69,16181.0,63.4968,63.5123,63.4269,63.4347,16181.0
2017-03-08 10:45:00,81.69,81.69,81.59,81.62,9782.0,63.4347,63.4347,63.357,63.3803,9782.0
2017-03-08 10:50:00,81.62,81.67,81.61,81.65,24441.0,63.3803,63.4192,63.3726,63.4036,24441.0
2017-03-08 10:55:00,81.63,81.66,81.42,81.43,112395.0,63.3881,63.4114,63.225,63.2328,112395.0
2017-03-08 11:00:00,81.44,81.61,81.31,81.35,142758.0,63.2406,63.3726,63.1396,63.1707,142758.0
2017-03-08 11:05:00,81.35,81.37,81.27,81.29,75184.0,63.1707,63.1862,63.1085,63.1241,75184.0
2017-03-08 11:10:00,81.3,81.32,81.25,81.27,40211.0,63.1318,63.1474,63.093,63.1085,40211.0
2017-03-08 11:15:00,81.27,81.31,81.24,81.27,39164.0,63.1085,63.1396,63.0853,63.1085,39164.0
2017-03-08 11:20:00,81.28,81.31,81.23,81.27,29682.0,63.1163,63.1396,63.0775,63.1085,29682.0
2017-03-08 11:25:00,81.28,81.31,81.2,81.22,20107.0,63.1163,63.1396,63.0542,63.0697,20107.0
2017-03-08 11:30:00,81.21,81.23,81.2,81.22,17287.0,63.062,63.0775,63.0542,63.0697,17287.0
2017-03-08 11:35:00,81.22,81.3,81.22,81.3,16213.0,63.0697,63.1318,63.0697,63.1318,16213.0
2017-03-08 11:40:00,81.3,81.36,81.28,81.29,20034.0,63.1318,63.1784,63.1163,63.1241,20034.0
2017-03-08 11:45:00,81.3,81.31,81.24,81.26,9111.0,63.1318,63.1396,63.0853,63.1008,9111.0
2017-03-08 11:50:00,81.26,81.33,81.23,81.3,15420.0,63.1008,63.1551,63.0775,63.1318,15420.0
2017-03-08 11:55:00,81.32,81.33,81.28,81.29,20140.0,63.1474,63.1551,63.1163,63.1241,20140.0
2017-03-08 12:00:00,81.3,81.32,81.27,81.28,16057.0,63.1318,63.1474,63.1085,63.1163,16057.0
2017-03-08 12:05:00,81.29,81.29,81.25,81.28,7082.0,63.1241,63.1241,63.093,63.1163,7082.0
2017-03-08 12:10:00,81.29,81.32,81.28,81.32,13418.0,63.1241,63.1474,63.1163,63.1474,13418.0
2017-03-08 12:15:00,81.32,81.53,81.32,81.35,27191.0,63.1474,63.3104,63.1474,63.1707,27191.0
2017-03-08 12:20:00,81.33,81.36,81.29,81.32,24129.0,63.1551,63.1784,63.1241,63.1474,24129.0
2017-03-08 12:25:00,81.33,81.34,81.27,81.29,13674.0,63.1551,63.1629,63.1085,63.1241,13674.0
2017-03-08 12:30:00,81.32,81.33,81.28,81.32,38225.0,63.1474,63.1551,63.1163,63.1474,38225.0
2017-03-08 12:35:00,81.32,81.32,81.3,81.32,10243.0,63.1474,63.1474,63.1318,63.1474,10243.0
2017-03-08 12:40:00,81.31,81.34,81.27,81.28,81529.0,63.1396,63.1629,63.1085,63.1163,81529.0
2017-03-08 12:45:00,81.28,81.41,81.27,81.29,85438.0,63.1163,63.2173,63.1085,63.1241,85438.0
2017-03-08 12:50:00,81.31,81.34,81.29,81.33,47041.0,63.1396,63.1629,63.1241,63.1551,47041.0
2017-03-08 12:55:00,81.32,81.33,81.3,81.3,54646.0,63.1474,63.1551,63.1318,63.1318,54646.0
2017-03-08 13:00:00,81.31,81.4,81.29,81.33,72638.0,63.1396,63.2095,63.1241,63.1551,72638.0
2017-03-08 13:05:00,81.32,81.33,81.29,81.32,15618.0,63.1474,63.1551,63.1241,63.1474,15618.0
2017-03-08 13:10:00,81.32,81.33,81.2,81.22,34822.0,63.1474,63.1551,63.0542,63.0697,34822.0
2017-03-08 13:15:00,81.21,81.38,81.21,81.34,25399.0,63.062,63.194,63.062,63.1629,25399.0
2017-03-08 13:20:00,81.37,81.46,81.36,81.45,6480.0,63.1862,63.2561,63.1784,63.2483,6480.0
2017-03-08 13:25:00,81.46,81.46,81.31,81.32,18793.0,63.2561,63.2561,63.1396,63.1474,18793.0
2017-03-08 13:30:00,81.32,81.4,81.3,81.34,34296.0,63.1474,63.2095,63.1318,63.1629,34296.0
2017-03-08 13:35:00,81.36,81.48,81.35,81.45,11962.0,63.1784,63.2716,63.1707,63.2483,11962.0
2017-03-08 13:40:00,81.49,81.53,81.45,81.45,5960.0,63.2794,63.3104,63.2483,63.2483,5960.0
2017-03-08 13:45:00,81.43,81.5,81.42,81.45,9287.0,63.2328,63.2872,63.225,63.2483,9287.0
2017-03-08 13:50:00,81.43,81.58,81.43,81.56,10138.0,63.2328,63.3493,63.2328,63.3337,10138.0
2017-03-08 13:55:00,81.55,81.63,81.54,81.6,7464.0,63.326,63.3881,63.3182,63.3648,7464.0
2017-03-08 14:00:00,81.59,81.59,81.53,81.55,7654.0,63.357,63.357,63.3104,63.326,7654.0
2017-03-08 14:05:00,81.55,81.58,81.49,81.49,11197.0,63.326,63.3493,63.2794,63.2794,11197.0
2017-03-08 14:10:00,81.47,81.52,81.45,81.49,12754.0,63.2639,63.3027,63.2483,63.2794,12754.0
2017-03-08 14:15:00,81.49,81.53,81.49,81.5,10393.0,63.2794,63.3104,63.2794,63.2872,10393.0
2017-03-08 14:20:00,81.5,81.58,81.47,81.48,33714.0,63.2872,63.3493,63.2639,63.2716,33714.0
2017-03-08 14:25:00,81.47,81.48,81.44,81.47,9868.0,63.2639,63.2716,63.2406,63.2639,9868.0
2017-03-08 14:30:00,81.46,81.49,81.43,81.47,7986.0,63.2561,63.2794,63.2328,63.2639,7986.0
2017-03-08 14:35:00,81.46,81.52,81.43,81.51,6661.0,63.2561,63.3027,63.2328,63.2949,6661.0
2017-03-08 14:40:00,81.51,81.53,81.48,81.49,6234.0,63.2949,63.3104,63.2716,63.2794,6234.0
2017-03-08 14:45:00,81.52,81.58,81.51,81.57,6448.0,63.3027,63.3493,63.2949,63.3415,6448.0
2017-03-08 14:50:00,81.57,81.62,81.57,81.61,2453.0,63.3415,63.3803,63.3415,63.3726,2453.0
2017-03-08 14:55:00,81.62,81.64,81.57,81.58,6104.0,63.3803,63.3959,63.3415,63.3493,6104.0
2017-03-08 15:00:00,81.58,81.6,81.57,81.6,7722.0,63.3493,63.3648,63.3415,63.3648,7722.0
2017-03-08 15:05:00,81.59,81.64,81.54,81.56,11840.0,63.357,63.3959,63.3182,63.3337,11840.0
2017-03-08 15:10:00,81.56,81.6,81.56,81.59,6171.0,63.3337,63.3648,63.3337,63.357,6171.0
2017-03-08 15:15:00,81.59,81.59,81.53,81.53,5210.0,63.357,63.357,63.3104,63.3104,5210.0
2017-03-08 15:20:00,81.54,81.57,81.5,81.51,7875.0,63.3182,63.3415,63.2872,63.2949,7875.0
2017-03-08 15:25:00,81.52,81.52,81.43,81.43,5716.0,63.3027,63.3027,63.2328,63.2328,5716.0
2017-03-08 15:30:00,81.43,81.44,81.28,81.34,18679.0,63.2328,63.2406,63.1163,63.1629,18679.0
2017-03-08 15:35:00,81.32,81.36,81.2,81.26,143815.0,63.1474,63.1784,63.0542,63.1008,143815.0
2017-03-08 15:40:00,81.27,81.3,81.15,81.2,44016.0,63.1085,63.1318,63.0154,63.0542,44016.0
2017-03-08 15:45:00,81.2,81.29,81.18,81.23,27278.0,63.0542,63.1241,63.0387,63.0775,27278.0
2017-03-08 15:50:00,81.26,81.27,81.14,81.15,41731.0,63.1008,63.1085,63.0076,63.0154,41731.0
2017-03-08 15:55:00,81.16,81.22,81.15,81.2,89599.0,63.0231,63.0697,63.0154,63.0542,89599.0
2017-03-09 09:30:00,81.47,81.48,81.2,81.4,24189.0,63.2639,63.2716,63.0542,63.2095,24189.0
2017-03-09 09:35:00,81.32,81.32,81.2,81.29,4412.0,63.1474,63.1474,63.0542,63.1241,4412.0
2017-03-09 09:40:00,81.31,81.36,81.21,81.22,5272.0,63.1396,63.1784,63.062,63.0697,5272.0
2017-03-09 09:45:00,81.27,81.63,81.27,81.38,29642.0,63.1085,63.3881,63.1085,63.194,29642.0
2017-03-09 09:50:00,81.39,81.56,81.36,81.37,33343.0,63.2017,63.3337,63.1784,63.1862,33343.0
2017-03-09 09:55:00,81.37,81.58,81.34,81.43,54866.0,63.1862,63.3493,63.1629,63.2328,54866.0
2017-03-09 10:00:00,81.4,81.52,81.25,81.34,41900.0,63.2095,63.3027,63.093,63.1629,41900.0
2017-03-09 10:05:00,81.34,81.45,81.32,81.35,28322.0,63.1629,63.2483,63.1474,63.1707,28322.0
2017-03-09 10:10:00,81.35,81.56,81.34,81.49,22030.0,63.1707,63.3337,63.1629,63.2794,22030.0
2017-03-09 10:15:00,81.49,81.49,81.33,81.35,10201.0,63.2794,63.2794,63.1551,63.1707,10201.0
2017-03-09 10:20:00,81.32,81.35,81.24,81.28,71034.0,63.1474,63.1707,63.0853,63.1163,71034.0
2017-03-09 10:25:00,81.28,81.33,81.12,81.24,24676.0,63.1163,63.1551,62.9921,63.0853,24676.0
2017-03-09 10:30:00,81.26,81.37,81.12,81.31,21037.0,63.1008,63.1862,62.9921,63.1396,21037.0
2017-03-09 10:35:00,81.31,81.38,81.23,81.28,34590.0,63.1396,63.194,63.0775,63.1163,34590.0
2017-03-09 10:40:00,81.27,81.31,81.19,81.28,10784.0,63.1085,63.1396,63.0464,63.1163,10784.0
2017-03-09 10:45:00,81.29,81.43,81.29,81.37,13044.0,63.1241,63.2328,63.1241,63.1862,13044.0
2017-03-09 10:50:00,81.38,81.42,81.31,81.34,16404.0,63.194,63.225,63.1396,63.1629,16404.0
2017-03-09 10:55:00,81.35,81.37,81.29,81.34,14715.0,63.1707,63.1862,63.1241,63.1629,14715.0
2017-03-09 11:00:00,81.35,81.36,81.25,81.26,14496.0,63.1707,63.1784,63.093,63.1008,14496.0
2017-03-09 11:05:00,81.27,81.46,81.27,81.41,15149.0,63.1085,63.2561,63.1085,63.2173,15149.0
2017-03-09 11:10:00,81.4,81.51,81.4,81.43,10593.0,63.2095,63.2949,63.2095,63.2328,10593.0
2017-03-09 11:15:00,81.44,81.58,81.44,81.55,9779.0,63.2406,63.3493,63.2406,63.326,9779.0
2017-03-09 11:20:00,81.55,81.59,81.47,81.5,19997.0,63.326,63.357,63.2639,63.2872,19997.0
2017-03-09 11:25:00,81.51,81.7,81.51,81.69,12012.0,63.2949,63.4425,63.2949,63.4347,12012.0
2017-03-09 11:30:00,81.7,81.93,81.69,81.83,23182.0,63.4425,63.6211,63.4347,63.5434,23182.0
2017-03-09 11:35:00,81.82,82.0,81.82,81.85,34649.0,63.5356,63.6754,63.5356,63.5589,34649.0
2017-03-09 11:40:00,81.85,82.09,81.81,81.93,21616.0,63.5589,63.7453,63.5279,63.6211,21616.0
2017-03-09 11:45:00,81.95,82.06,81.94,82.01,10620.0,63.6366,63.722,63.6288,63.6832,10620.0
2017-03-09 11:50:00,81.99,82.05,81.91,81.92,15590.0,63.6677,63.7142,63.6055,63.6133,15590.0
2017-03-09 11:55:00,81.91,81.95,81.81,81.84,5814.0,63.6055,63.6366,63.5279,63.5512,5814.0
2017-03-09 12:00:00,81.85,82.0,81.85,82.0,14407.0,63.5589,63.6754,63.5589,63.6754,14407.0
2017-03-09 12:05:00,82.0,82.0,81.9,81.9,14255.0,63.6754,63.6754,63.5978,63.5978,14255.0
2017-03-09 12:10:00,81.9,81.95,81.89,81.95,13923.0,63.5978,63.6366,63.59,63.6366,13923.0
2017-03-09 12:15:00,81.94,81.96,81.87,81.87,11324.0,63.6288,63.6444,63.5745,63.5745,11324.0
2017-03-09 12:20:00,81.87,81.95,81.8,81.91,11484.0,63.5745,63.6366,63.5201,63.6055,11484.0
2017-03-09 12:25:00,81.89,81.91,81.84,81.89,9144.0,63.59,63.6055,63.5512,63.59,9144.0
2017-03-09 12:30:00,81.86,81.9,81.85,81.88,18638.0,63.5667,63.5978,63.5589,63.5822,18638.0
2017-03-09 12:35:00,81.87,82.0,81.87,81.99,17173.0,63.5745,63.6754,63.5745,63.6677,17173.0
2017-03-09 12:40:00,81.97,82.0,81.95,81.99,11738.0,63.6521,63.6754,63.6366,63.6677,11738.0
2017-03-09 12:45:00,81.99,82.04,81.97,82.0,14949.0,63.6677,63.7065,63.6521,63.6754,14949.0
2017-03-09 12:50:00,82.0,82.05,81.96,82.05,8882.0,63.6754,63.7142,63.6444,63.7142,8882.0
2017-03-09 12:55:00,82.03,82.1,82.0,82.1,15721.0,63.6987,63.7531,63.6754,63.7531,15721.0
2017-03-09 13:00:00,82.08,82.11,82.02,82.07,16903.0,63.7375,63.7608,63.6909,63.7298,16903.0
2017-03-09 13:05:00,82.05,82.05,82.0,82.01,8478.0,63.7142,63.7142,63.6754,63.6832,8478.0
2017-03-09 13:10:00,82.01,82.01,81.96,81.99,16972.0,63.6832,63.6832,63.6444,63.6677,16972.0
2017-03-09 13:15:00,81.97,81.98,81.94,81.98,23057.0,63.6521,63.6599,63.6288,63.6599,23057.0
2017-03-09 13:20:00,81.97,82.01,81.96,82.01,9229.0,63.6521,63.6832,63.6444,63.6832,9229.0
2017-03-09 13:25:00,81.99,81.99,81.91,81.92,13445.0,63.6677,63.6677,63.6055,63.6133,13445.0
2017-03-09 13:30:00,81.9,81.9,81.79,81.8,26396.0,63.5978,63.5978,63.5123,63.5201,26396.0
2017-03-09 13:35:00,81.82,81.93,81.82,81.93,14433.0,63.5356,63.6211,63.5356,63.6211,14433.0
2017-03-09 13:40:00,81.91,82.05,81.89,82.04,20903.0,63.6055,63.7142,63.59,63.7065,20903.0
2017-03-09 13:45:00,82.04,82.04,81.95,81.95,12188.0,63.7065,63.7065,63.6366,63.6366,12188.0
2017-03-09 13:50:00,81.96,81.98,81.9,81.94,15663.0,63.6444,63.6599,63.5978,63.6288,15663.0
2017-03-09 13:55:00,81.94,81.96,81.9,81.9,6028.0,63.6288,63.6444,63.5978,63.5978,6028.0
2017-03-09 14:00:00,81.89,81.92,81.76,81.77,15911.0,63.59,63.6133,63.489,63.4968,15911.0
2017-03-09 14:05:00,81.75,81.79,81.7,81.71,16871.0,63.4813,63.5123,63.4425,63.4502,16871.0
2017-03-09 14:10:00,81.7,81.73,81.63,81.67,22103.0,63.4425,63.4658,63.3881,63.4192,22103.0
2017-03-09 14:15:00,81.67,81.73,81.59,81.7,41280.0,63.4192,63.4658,63.357,63.4425,41280.0
2017-03-09 14:20:00,81.71,81.82,81.7,81.78,16958.0,63.4502,63.5356,63.4425,63.5046,16958.0
2017-03-09 14:25:00,81.79,81.8,81.71,81.75,16593.0,63.5123,63.5201,63.4502,63.4813,16593.0
2017-03-09 14:30:00,81.73,81.77,81.69,81.77,30859.0,63.4658,63.4968,63.4347,63.4968,30859.0
2017-03-09 14:35:00,81.75,81.81,81.73,81.79,17086.0,63.4813,63.5279,63.4658,63.5123,17086.0
2017-03-09 14:40:00,81.76,81.78,81.7,81.78,28449.0,63.489,63.5046,63.4425,63.5046,28449.0
2017-03-09 14:45:00,81.78,81.88,81.77,81.88,13520.0,63.5046,63.5822,63.4968,63.5822,13520.0
2017-03-09 14:50:00,81.86,81.96,81.83,81.87,22035.0,63.5667,63.6444,63.5434,63.5745,22035.0
2017-03-09 14:55:00,81.88,81.94,81.85,81.92,21730.0,63.5822,63.6288,63.5589,63.6133,21730.0
2017-03-09 15:00:00,81.92,82.04,81.91,81.99,28957.0,63.6133,63.7065,63.6055,63.6677,28957.0
2017-03-09 15:05:00,81.99,82.03,81.88,81.9,27104.0,63.6677,63.6987,63.5822,63.5978,27104.0
2017-03-09 15:10:00,81.9,81.94,81.88,81.9,18074.0,63.5978,63.6288,63.5822,63.5978,18074.0
2017-03-09 15:15:00,81.89,81.98,81.88,81.96,13479.0,63.59,63.6599,63.5822,63.6444,13479.0
2017-03-09 15:20:00,81.97,81.97,81.88,81.88,14957.0,63.6521,63.6521,63.5822,63.5822,14957.0
2017-03-09 15:25:00,81.9,81.91,81.84,81.88,12508.0,63.5978,63.6055,63.5512,63.5822,12508.0
2017-03-09 15:30:00,81.88,81.99,81.86,81.99,19179.0,63.5822,63.6677,63.5667,63.6677,19179.0
2017-03-09 15:35:00,81.97,81.97,81.86,81.91,22163.0,63.6521,63.6521,63.5667,63.6055,22163.0
2017-03-09 15:40:00,81.91,81.98,81.89,81.97,30157.0,63.6055,63.6599,63.59,63.6521,30157.0
2017-03-09 15:45:00,81.96,82.06,81.96,82.01,33602.0,63.6444,63.722,63.6444,63.6832,33602.0
2017-03-09 15:50:00,82.01,82.01,81.95,81.99,35038.0,63.6832,63.6832,63.6366,63.6677,35038.0
2017-03-09 15:55:00,82.0,82.0,81.93,81.95,69104.0,63.6754,63.6754,63.6211,63.6366,69104.0
2017-03-10 09:30:00,82.28,82.31,82.06,82.06,21253.0,63.8928,63.9161,63.722,63.722,21253.0
2017-03-10 09:35:00,81.99,82.13,81.86,81.98,9249.0,63.6677,63.7764,63.5667,63.6599,9249.0
2017-03-10 09:40:00,81.95,82.13,81.93,82.13,9091.0,63.6366,63.7764,63.6211,63.7764,9091.0
2017-03-10 09:45:00,82.09,82.26,82.07,82.24,6958.0,63.7453,63.8773,63.7298,63.8618,6958.0
2017-03-10 09:50:00,82.25,82.33,82.15,82.33,6907.0,63.8695,63.9317,63.7919,63.9317,6907.0
2017-03-10 09:55:00,82.3,82.42,82.24,82.24,17366.0,63.9084,64.0016,63.8618,63.8618,17366.0
2017-03-10 10:00:00,82.25,82.38,82.19,82.25,12644.0,63.8695,63.9705,63.823,63.8695,12644.0
2017-03-10 10:05:00,82.22,82.27,82.16,82.19,6654.0,63.8463,63.8851,63.7997,63.823,6654.0
2017-03-10 10:10:00,82.2,82.3,82.19,82.28,27831.0,63.8307,63.9084,63.823,63.8928,27831.0
2017-03-10 10:15:00,82.27,82.28,82.16,82.16,5690.0,63.8851,63.8928,63.7997,63.7997,5690.0
2017-03-10 10:20:00,82.15,82.16,82.08,82.1,7400.0,63.7919,63.7997,63.7375,63.7531,7400.0
2017-03-10 10:25:00,82.09,82.13,82.07,82.07,10715.0,63.7453,63.7764,63.7298,63.7298,10715.0
2017-03-10 10:30:00,82.07,82.1,82.05,82.1,9648.0,63.7298,63.7531,63.7142,63.7531,9648.0
2017-03-10 10:35:00,82.1,82.1,81.98,81.98,10273.0,63.7531,63.7531,63.6599,63.6599,10273.0
2017-03-10 10:40:00,81.98,81.99,81.88,81.91,8858.0,63.6599,63.6677,63.5822,63.6055,8858.0
2017-03-10 10:45:00,81.94,82.11,81.89,82.03,14507.0,63.6288,63.7608,63.59,63.6987,14507.0
2017-03-10 10:50:00,82.05,82.12,82.04,82.05,7280.0,63.7142,63.7686,63.7065,63.7142,7280.0
2017-03-10 10:55:00,82.05,82.09,82.04,82.04,6939.0,63.7142,63.7453,63.7065,63.7065,6939.0
2017-03-10 11:00:00,82.01,82.02,81.93,81.95,10229.0,63.6832,63.6909,63.6211,63.6366,10229.0
2017-03-10 11:05:00,81.94,81.95,81.91,81.93,9153.0,63.6288,63.6366,63.6055,63.6211,9153.0
2017-03-10 11:10:00,81.94,81.96,81.9,81.94,33824.0,63.6288,63.6444,63.5978,63.6288,33824.0
2017-03-10 11:15:00,81.96,82.0,81.93,81.93,8164.0,63.6444,63.6754,63.6211,63.6211,8164.0
2017-03-10 11:20:00,81.95,81.98,81.89,81.94,8400.0,63.6366,63.6599,63.59,63.6288,8400.0
2017-03-10 11:25:00,81.91,82.03,81.9,82.01,17919.0,63.6055,63.6987,63.5978,63.6832,17919.0
2017-03-10 11:30:00,82.03,82.04,81.99,81.99,8106.0,63.6987,63.7065,63.6677,63.6677,8106.0
2017-03-10 11:35:00,81.99,82.05,81.97,81.97,6747.0,63.6677,63.7142,63.6521,63.6521,6747.0
2017-03-10 11:40:00,81.97,82.01,81.95,81.95,6500.0,63.6521,63.6832,63.6366,63.6366,6500.0
2017-03-10 11:45:00,81.95,81.99,81.93,81.97,6407.0,63.6366,63.6677,63.6211,63.6521,6407.0
2017-03-10 11:50:00,81.97,82.03,81.96,81.98,13809.0,63.6521,63.6987,63.6444,63.6599,13809.0
2017-03-10 11:55:00,81.97,82.02,81.97,81.99,8672.0,63.6521,63.6909,63.6521,63.6677,8672.0
2017-03-10 12:00:00,82.0,82.06,81.99,82.04,11457.0,63.6754,63.722,63.6677,63.7065,11457.0
2017-03-10 12:05:00,82.03,82.03,81.97,81.97,7307.0,63.6987,63.6987,63.6521,63.6521,7307.0
2017-03-10 12:10:00,81.99,82.0,81.97,82.0,4227.0,63.6677,63.6754,63.6521,63.6754,4227.0
2017-03-10 12:15:00,82.0,82.01,81.97,82.01,8438.0,63.6754,63.6832,63.6521,63.6832,8438.0
2017-03-10 12:20:00,82.0,82.06,82.0,82.05,3486.0,63.6754,63.722,63.6754,63.7142,3486.0
2017-03-10 12:25:00,82.05,82.13,82.03,82.1,15754.0,63.7142,63.7764,63.6987,63.7531,15754.0
2017-03-10 12:30:00,82.12,82.14,82.1,82.1,8622.0,63.7686,63.7841,63.7531,63.7531,8622.0
2017-03-10 12:35:00,82.1,82.11,82.07,82.08,9717.0,63.7531,63.7608,63.7298,63.7375,9717.0
2017-03-10 12:40:00,82.08,82.09,82.03,82.08,10440.0,63.7375,63.7453,63.6987,63.7375,10440.0
2017-03-10 12:45:00,82.05,82.06,82.02,82.03,6041.0,63.7142,63.722,63.6909,63.6987,6041.0
2017-03-10 12:50:00,82.02,82.06,81.96,81.97,8711.0,63.6909,63.722,63.6444,63.6521,8711.0
2017-03-10 12:55:00,81.98,82.01,81.94,81.98,12340.0,63.6599,63.6832,63.6288,63.6599,12340.0
2017-03-10 13:00:00,81.97,81.98,81.88,81.89,11143.0,63.6521,63.6599,63.5822,63.59,11143.0
2017-03-10 13:05:00,81.89,81.89,81.78,81.85,8602.0,63.59,63.59,63.5046,63.5589,8602.0
2017-03-10 13:10:00,81.88,81.88,81.79,81.84,7705.0,63.5822,63.5822,63.5123,63.5512,7705.0
2017-03-10 13:15:00,81.85,81.85,81.82,81.83,4200.0,63.5589,63.5589,63.5356,63.5434,4200.0
2017-03-10 13:20:00,81.83,81.91,81.81,81.87,9394.0,63.5434,63.6055,63.5279,63.5745,9394.0
2017-03-10 13:25:00,81.87,81.91,81.85,81.88,19812.0,63.5745,63.6055,63.5589,63.5822,19812.0
2017-03-10 13:30:00,81.89,81.9,81.82,81.83,9171.0,63.59,63.5978,63.5356,63.5434,9171.0
2017-03-10 13:35:00,81.83,81.85,81.82,81.84,7221.0,63.5434,63.5589,63.5356,63.5512,7221.0
2017-03-10 13:40:00,81.86,81.89,81.83,81.83,9722.0,63.5667,63.59,63.5434,63.5434,9722.0
2017-03-10 13:45:00,81.82,81.88,81.82,81.85,13856.0,63.5356,63.5822,63.5356,63.5589,13856.0
2017-03-10 13:50:00,81.86,81.94,81.86,81.93,11403.0,63.5667,63.6288,63.5667,63.6211,11403.0
2017-03-10 13:55:00,81.92,81.94,81.85,81.86,10719.0,63.6133,63.6288,63.5589,63.5667,10719.0
2017-03-10 14:00:00,81.87,81.95,81.87,81.95,8846.0,63.5745,63.6366,63.5745,63.6366,8846.0
2017-03-10 14:05:00,81.93,81.95,81.9,81.9,24199.0,63.6211,63.6366,63.5978,63.5978,24199.0
2017-03-10 14:10:00,81.9,81.94,81.89,81.92,9461.0,63.5978,63.6288,63.59,63.6133,9461.0
2017-03-10 14:15:00,81.92,82.01,81.92,81.98,10939.0,63.6133,63.6832,63.6133,63.6599,10939.0
2017-03-10 14:20:00,81.97,82.01,81.95,82.0,17587.0,63.6521,63.6832,63.6366,63.6754,17587.0
2017-03-10 14:25:00,82.01,82.04,82.0,82.01,10215.0,63.6832,63.7065,63.6754,63.6832,10215.0
2017-03-10 14:30:00,82.02,82.02,81.91,81.91,7714.0,63.6909,63.6909,63.6055,63.6055,7714.0
2017-03-10 14:35:00,81.93,81.96,81.91,81.93,15133.0,63.6211,63.6444,63.6055,63.6211,15133.0
2017-03-10 14:40:00,81.92,82.02,81.91,81.98,28000.0,63.6133,63.6909,63.6055,63.6599,28000.0
2017-03-10 14:45:00,81.99,81.99,81.87,81.89,38361.0,63.6677,63.6677,63.5745,63.59,38361.0
2017-03-10 14:50:00,81.88,81.91,81.85,81.87,9911.0,63.5822,63.6055,63.5589,63.5745,9911.0
2017-03-10 14:55:00,81.86,81.88,81.81,81.85,10302.0,63.5667,63.5822,63.5279,63.5589,10302.0
2017-03-10 15:00:00,81.84,81.9,81.82,81.89,16188.0,63.5512,63.5978,63.5356,63.59,16188.0
2017-03-10 15:05:00,81.89,81.92,81.77,81.83,16020.0,63.59,63.6133,63.4968,63.5434,16020.0
2017-03-10 15:10:00,81.81,81.82,81.79,81.8,10938.0,63.5279,63.5356,63.5123,63.5201,10938.0
2017-03-10 15:15:00,81.8,81.94,81.8,81.94,20574.0,63.5201,63.6288,63.5201,63.6288,20574.0
2017-03-10 15:20:00,81.95,81.98,81.9,81.94,10545.0,63.6366,63.6599,63.5978,63.6288,10545.0
2017-03-10 15:25:00,81.95,82.01,81.94,82.0,15741.0,63.6366,63.6832,63.6288,63.6754,15741.0
2017-03-10 15:30:00,82.01,82.03,81.94,82.0,21601.0,63.6832,63.6987,63.6288,63.6754,21601.0
2017-03-10 15:35:00,82.0,82.06,82.0,82.01,21899.0,63.6754,63.722,63.6754,63.6832,21899.0
2017-03-10 15:40:00,82.02,82.02,81.94,81.95,26329.0,63.6909,63.6909,63.6288,63.6366,26329.0
2017-03-10 15:45:00,81.95,81.99,81.94,81.97,39851.0,63.6366,63.6677,63.6288,63.6521,39851.0
2017-03-10 15:50:00,81.97,82.02,81.94,81.99,55156.0,63.6521,63.6909,63.6288,63.6677,55156.0
2017-03-10 15:55:00,81.98,82.08,81.87,82.06,136738.0,63.6599,63.7375,63.5745,63.722,136738.0
2017-03-13 09:30:00,82.14,82.33,82.0,82.0,44482.0,63.7841,63.9317,63.6754,63.6754,44482.0
2017-03-13 09:35:00,81.99,82.04,81.88,81.9,17871.0,63.6677,63.7065,63.5822,63.5978,17871.0
2017-03-13 09:40:00,81.95,82.03,81.72,81.83,4675.0,63.6366,63.6987,63.458,63.5434,4675.0
2017-03-13 09:45:00,81.84,81.94,81.71,81.83,6383.0,63.5512,63.6288,63.4502,63.5434,6383.0
2017-03-13 09:50:00,81.81,81.86,81.75,81.75,39301.0,63.5279,63.5667,63.4813,63.4813,39301.0
2017-03-13 09:55:00,81.79,82.05,81.79,81.94,26443.0,63.5123,63.7142,63.5123,63.6288,26443.0
2017-03-13 10:00:00,81.95,81.96,81.85,81.85,5873.0,63.6366,63.6444,63.5589,63.5589,5873.0
2017-03-13 10:05:00,81.82,81.87,81.8,81.81,5191.0,63.5356,63.5745,63.5201,63.5279,5191.0
2017-03-13 10:10:00,81.81,81.94,81.81,81.88,10006.0,63.5279,63.6288,63.5279,63.5822,10006.0
2017-03-13 10:15:00,81.9,82.18,81.89,82.09,12302.0,63.5978,63.8152,63.59,63.7453,12302.0
2017-03-13 10:20:00,82.09,82.19,82.09,82.17,9566.0,63.7453,63.823,63.7453,63.8074,9566.0
2017-03-13 10:25:00,82.15,82.17,82.12,82.16,7034.0,63.7919,63.8074,63.7686,63.7997,7034.0
2017-03-13 10:30:00,82.15,82.23,82.15,82.23,12979.0,63.7919,63.854,63.7919,63.854,12979.0
2017-03-13 10:35:00,82.23,82.31,82.19,82.29,18422.0,63.854,63.9161,63.823,63.9006,18422.0
2017-03-13 10:40:00,82.29,82.39,82.29,82.32,10474.0,63.9006,63.9783,63.9006,63.9239,10474.0
2017-03-13 10:45:00,82.29,82.43,82.28,82.42,21661.0,63.9006,64.0093,63.8928,64.0016,21661.0
2017-03-13 10:50:00,82.4,82.4,82.3,82.3,12622.0,63.986,63.986,63.9084,63.9084,12622.0
2017-03-13 10:55:00,82.31,82.41,82.3,82.4,10708.0,63.9161,63.9938,63.9084,63.986,10708.0
2017-03-13 11:00:00,82.38,82.42,82.35,82.38,10540.0,63.9705,64.0016,63.9472,63.9705,10540.0
2017-03-13 11:05:00,82.38,82.48,82.38,82.4,11118.0,63.9705,64.0481,63.9705,63.986,11118.0
2017-03-13 11:10:00,82.4,82.45,82.34,82.34,20993.0,63.986,64.0249,63.9394,63.9394,20993.0
2017-03-13 11:15:00,82.33,82.38,82.3,82.37,15621.0,63.9317,63.9705,63.9084,63.9627,15621.0
2017-03-13 11:20:00,82.36,82.38,82.29,82.33,9187.0,63.955,63.9705,63.9006,63.9317,9187.0
2017-03-13 11:25:00,82.31,82.39,82.27,82.39,9892.0,63.9161,63.9783,63.8851,63.9783,9892.0
2017-03-13 11:30:00,82.38,82.38,82.34,82.36,5014.0,63.9705,63.9705,63.9394,63.955,5014.0
2017-03-13 11:35:00,82.37,82.4,82.29,82.31,9193.0,63.9627,63.986,63.9006,63.9161,9193.0
2017-03-13 11:40:00,82.31,82.42,82.3,82.4,10137.0,63.9161,64.0016,63.9084,63.986,10137.0
2017-03-13 11:45:00,82.4,82.42,82.37,82.39,16879.0,63.986,64.0016,63.9627,63.9783,16879.0
2017-03-13 11:50:00,82.4,82.47,82.39,82.41,5490.0,63.986,64.0404,63.9783,63.9938,5490.0
2017-03-13 11:55:00,82.42,82.49,82.42,82.42,11988.0,64.0016,64.0559,64.0016,64.0016,11988.0
2017-03-13 12:00:00,82.44,82.46,82.39,82.43,7027.0,64.0171,64.0326,63.9783,64.0093,7027.0
2017-03-13 12:05:00,82.41,82.43,82.33,82.35,14500.0,63.9938,64.0093,63.9317,63.9472,14500.0
2017-03-13 12:10:00,82.35,82.37,82.33,82.33,3250.0,63.9472,63.9627,63.9317,63.9317,3250.0
2017-03-13 12:15:00,82.34,82.36,82.27,82.31,5425.0,63.9394,63.955,63.8851,63.9161,5425.0
2017-03-13 12:20:00,82.3,82.3,82.25,82.26,6213.0,63.9084,63.9084,63.8695,63.8773,6213.0
2017-03-13 12:25:00,82.26,82.27,82.21,82.22,22239.0,63.8773,63.8851,63.8385,63.8463,22239.0
2017-03-13 12:30:00,82.21,82.25,82.21,82.25,5282.0,63.8385,63.8695,63.8385,63.8695,5282.0
2017-03-13 12:35:00,82.26,82.34,82.26,82.3,8435.0,63.8773,63.9394,63.8773,63.9084,8435.0
2017-03-13 12:40:00,82.3,82.36,82.3,82.34,8584.0,63.9084,63.955,63.9084,63.9394,8584.0
2017-03-13 12:45:00,82.33,82.4,82.32,82.4,7429.0,63.9317,63.986,63.9239,63.986,7429.0
2017-03-13 12:50:00,82.39,82.41,82.37,82.41,11941.0,63.9783,63.9938,63.9627,63.9938,11941.0
2017-03-13 12:55:00,82.41,82.44,82.4,82.43,5826.0,63.9938,64.0171,63.986,64.0093,5826.0
2017-03-13 13:00:00,82.44,82.46,82.38,82.42,13465.0,64.0171,64.0326,63.9705,64.0016,13465.0
2017-03-13 13:05:00,82.41,82.48,82.41,82.48,8063.0,63.9938,64.0481,63.9938,64.0481,8063.0
2017-03-13 13:10:00,82.49,82.49,82.44,82.48,11561.0,64.0559,64.0559,64.0171,64.0481,11561.0
2017-03-13 13:15:00,82.48,82.48,82.41,82.41,9430.0,64.0481,64.0481,63.9938,63.9938,9430.0
2017-03-13 13:20:00,82.42,82.49,82.42,82.49,9234.0,64.0016,64.0559,64.0016,64.0559,9234.0
2017-03-13 13:25:00,82.49,82.53,82.45,82.52,17283.0,64.0559,64.087,64.0249,64.0792,17283.0
2017-03-13 13:30:00,82.52,82.57,82.49,82.55,10863.0,64.0792,64.118,64.0559,64.1025,10863.0
2017-03-13 13:35:00,82.55,82.56,82.45,82.47,17445.0,64.1025,64.1103,64.0249,64.0404,17445.0
2017-03-13 13:40:00,82.47,82.53,82.47,82.5,11164.0,64.0404,64.087,64.0404,64.0637,11164.0
2017-03-13 13:45:00,82.5,82.51,82.46,82.47,10256.0,64.0637,64.0714,64.0326,64.0404,10256.0
2017-03-13 13:50:00,82.48,82.5,82.48,82.49,8715.0,64.0481,64.0637,64.0481,64.0559,8715.0
2017-03-13 13:55:00,82.49,82.52,82.49,82.49,7296.0,64.0559,64.0792,64.0559,64.0559,7296.0
2017-03-13 14:00:00,82.48,82.52,82.47,82.51,10804.0,64.0481,64.0792,64.0404,64.0714,10804.0
2017-03-13 14:05:00,82.51,82.54,82.5,82.52,11499.0,64.0714,64.0947,64.0637,64.0792,11499.0
2017-03-13 14:10:00,82.5,82.51,82.5,82.5,4990.0,64.0637,64.0714,64.0637,64.0637,4990.0
2017-03-13 14:15:00,82.51,82.52,82.5,82.5,19920.0,64.0714,64.0792,64.0637,64.0637,19920.0
2017-03-13 14:20:00,82.51,82.56,82.51,82.53,10283.0,64.0714,64.1103,64.0714,64.087,10283.0
2017-03-13 14:25:00,82.53,82.56,82.52,82.53,6497.0,64.087,64.1103,64.0792,64.087,6497.0
2017-03-13 14:30:00,82.53,82.54,82.52,82.52,5840.0,64.087,64.0947,64.0792,64.0792,5840.0
2017-03-13 14:35:00,82.51,82.55,82.51,82.54,4881.0,64.0714,64.1025,64.0714,64.0947,4881.0
2017-03-13 14:40:00,82.54,82.54,82.52,82.54,5623.0,64.0947,64.0947,64.0792,64.0947,5623.0
2017-03-13 14:45:00,82.54,82.55,82.53,82.55,8117.0,64.0947,64.1025,64.087,64.1025,8117.0
2017-03-13 14:50:00,82.55,82.55,82.53,82.54,11146.0,64.1025,64.1025,64.087,64.0947,11146.0
2017-03-13 14:55:00,82.53,82.59,82.53,82.56,12807.0,64.087,64.1336,64.087,64.1103,12807.0
2017-03-13 15:00:00,82.57,82.59,82.52,82.55,15777.0,64.118,64.1336,64.0792,64.1025,15777.0
2017-03-13 15:05:00,82.55,82.56,82.51,82.53,12448.0,64.1025,64.1103,64.0714,64.087,12448.0
2017-03-13 15:10:00,82.54,82.58,82.54,82.57,5863.0,64.0947,64.1258,64.0947,64.118,5863.0
2017-03-13 15:15:00,82.57,82.58,82.52,82.55,17841.0,64.118,64.1258,64.0792,64.1025,17841.0
2017-03-13 15:20:00,82.55,82.55,82.5,82.5,12363.0,64.1025,64.1025,64.0637,64.0637,12363.0
2017-03-13 15:25:00,82.49,82.55,82.49,82.54,20152.0,64.0559,64.1025,64.0559,64.0947,20152.0
2017-03-13 15:30:00,82.54,82.56,82.52,82.52,50152.0,64.0947,64.1103,64.0792,64.0792,50152.0
2017-03-13 15:35:00,82.53,82.54,82.5,82.54,25775.0,64.087,64.0947,64.0637,64.0947,25775.0
2017-03-13 15:40:00,82.54,82.63,82.53,82.63,20980.0,64.0947,64.1646,64.087,64.1646,20980.0
2017-03-13 15:45:00,82.63,82.7,82.61,82.69,40681.0,64.1646,64.219,64.1491,64.2112,40681.0
2017-03-13 15:50:00,82.68,82.69,82.62,82.62,38169.0,64.2035,64.2112,64.1569,64.1569,38169.0
2017-03-13 15:55:00,82.62,82.62,82.53,82.55,121321.0,64.1569,64.1569,64.087,64.1025,121321.0
2017-03-14 09:30:00,82.25,82.65,82.19,82.33,29620.0,63.8695,64.1802,63.823,63.9317,29620.0
2017-03-14 09:35:00,82.34,82.55,82.33,82.54,7607.0,63.9394,64.1025,63.9317,64.0947,7607.0
2017-03-14 09:40:00,82.56,82.7,82.48,82.5,9124.0,64.1103,64.219,64.0481,64.0637,9124.0
2017-03-14 09:45:00,82.52,82.65,82.47,82.51,7212.0,64.0792,64.1802,64.0404,64.0714,7212.0
2017-03-14 09:50:00,82.49,82.56,82.45,82.48,8800.0,64.0559,64.1103,64.0249,64.0481,8800.0
2017-03-14 09:55:00,82.48,82.57,82.44,82.51,13860.0,64.0481,64.118,64.0171,64.0714,13860.0
2017-03-14 10:00:00,82.55,82.55,82.32,82.33,6362.0,64.1025,64.1025,63.9239,63.9317,6362.0
2017-03-14 10:05:00,82.3,82.32,82.16,82.16,10111.0,63.9084,63.9239,63.7997,63.7997,10111.0
2017-03-14 10:10:00,82.16,82.19,82.11,82.16,11762.0,63.7997,63.823,63.7608,63.7997,11762.0
2017-03-14 10:15:00,82.16,82.17,81.99,82.0,15100.0,63.7997,63.8074,63.6677,63.6754,15100.0
2017-03-14 10:20:00,81.97,81.97,81.92,81.92,7052.0,63.6521,63.6521,63.6133,63.6133,7052.0
2017-03-14 10:25:00,81.91,81.97,81.86,81.91,11922.0,63.6055,63.6521,63.5667,63.6055,11922.0
2017-03-14 10:30:00,81.89,82.03,81.89,82.0,10997.0,63.59,63.6987,63.59,63.6754,10997.0
2017-03-14 10:35:00,81.99,82.13,81.99,82.13,9914.0,63.6677,63.7764,63.6677,63.7764,9914.0
2017-03-14 10:40:00,82.1,82.13,82.06,82.1,12426.0,63.7531,63.7764,63.722,63.7531,12426.0
2017-03-14 10:45:00,82.07,82.12,82.04,82.1,12006.0,63.7298,63.7686,63.7065,63.7531,12006.0
2017-03-14 10:50:00,82.12,82.21,82.11,82.18,9795.0,63.7686,63.8385,63.7608,63.8152,9795.0
2017-03-14 10:55:00,82.18,82.29,82.17,82.27,11681.0,63.8152,63.9006,63.8074,63.8851,11681.0
2017-03-14 11:00:00,82.27,82.38,82.27,82.34,16393.0,63.8851,63.9705,63.8851,63.9394,16393.0
2017-03-14 11:05:00,82.33,82.4,82.22,82.38,28930.0,63.9317,63.986,63.8463,63.9705,28930.0
2017-03-14 11:10:00,82.38,82.39,82.24,82.25,9060.0,63.9705,63.9783,63.8618,63.8695,9060.0
2017-03-14 11:15:00,82.27,82.42,82.26,82.34,6203.0,63.8851,64.0016,63.8773,63.9394,6203.0
2017-03-14 11:20:00,82.34,82.37,82.28,82.3,6912.0,63.9394,63.9627,63.8928,63.9084,6912.0
2017-03-14 11:25:00,82.31,82.37,82.31,82.37,7560.0,63.9161,63.9627,63.9161,63.9627,7560.0
2017-03-14 11:30:00,82.37,82.41,82.35,82.41,3998.0,63.9627,63.9938,63.9472,63.9938,3998.0
2017-03-14 11:35:00,82.4,82.46,82.39,82.44,8218.0,63.986,64.0326,63.9783,64.0171,8218.0
2017-03-14 11:40:00,82.46,82.46,82.41,82.41,3124.0,64.0326,64.0326,63.9938,63.9938,3124.0
2017-03-14 11:45:00,82.4,82.46,82.39,82.45,9062.0,63.986,64.0326,63.9783,64.0249,9062.0
2017-03-14 11:50:00,82.44,82.47,82.41,82.45,5186.0,64.0171,64.0404,63.9938,64.0249,5186.0
2017-03-14 11:55:00,82.42,82.44,82.38,82.38,4147.0,64.0016,64.0171,63.9705,63.9705,4147.0
2017-03-14 12:00:00,82.39,82.41,82.36,82.37,5543.0,63.9783,63.9938,63.955,63.9627,5543.0
2017-03-14 12:05:00,82.35,82.35,82.24,82.25,10523.0,63.9472,63.9472,63.8618,63.8695,10523.0
2017-03-14 12:10:00,82.25,82.27,82.21,82.27,17562.0,63.8695,63.8851,63.8385,63.8851,17562.0
2017-03-14 12:15:00,82.23,82.26,82.21,82.26,17819.0,63.854,63.8773,63.8385,63.8773,17819.0
2017-03-14 12:20:00,82.24,82.26,82.23,82.25,7131.0,63.8618,63.8773,63.854,63.8695,7131.0
2017-03-14 12:25:00,82.25,82.26,82.23,82.25,9799.0,63.8695,63.8773,63.854,63.8695,9799.0
2017-03-14 12:30:00,82.25,82.27,82.23,82.25,8112.0,63.8695,63.8851,63.854,63.8695,8112.0
2017-03-14 12:35:00,82.26,82.27,82.24,82.26,11332.0,63.8773,63.8851,63.8618,63.8773,11332.0
2017-03-14 12:40:00,82.25,82.28,82.24,82.27,6993.0,63.8695,63.8928,63.8618,63.8851,6993.0
2017-03-14 12:45:00,82.27,82.29,82.24,82.29,11020.0,63.8851,63.9006,63.8618,63.9006,11020.0
2017-03-14 12:50:00,82.28,82.28,82.24,82.26,17342.0,63.8928,63.8928,63.8618,63.8773,17342.0
2017-03-14 12:55:00,82.25,82.26,82.18,82.23,23093.0,63.8695,63.8773,63.8152,63.854,23093.0
2017-03-14 13:00:00,82.24,82.25,82.21,82.23,8045.0,63.8618,63.8695,63.8385,63.854,8045.0
2017-03-14 13:05:00,82.23,82.24,82.2,82.21,19366.0,63.854,63.8618,63.8307,63.8385,19366.0
2017-03-14 13:10:00,82.21,82.32,82.21,82.28,13138.0,63.8385,63.9239,63.8385,63.8928,13138.0
2017-03-14 13:15:00,82.27,82.27,82.2,82.24,8233.0,63.8851,63.8851,63.8307,63.8618,8233.0
2017-03-14 13:20:00,82.23,82.24,82.22,82.23,18354.0,63.854,63.8618,63.8463,63.854,18354.0
2017-03-14 13:25:00,82.22,82.28,82.21,82.27,43401.0,63.8463,63.8928,63.8385,63.8851,43401.0
2017-03-14 13:30:00,82.27,82.27,82.23,82.23,32581.0,63.8851,63.8851,63.854,63.854,32581.0
2017-03-14 13:35:00,82.23,82.28,82.2,82.25,52422.0,63.854,63.8928,63.8307,63.8695,52422.0
2017-03-14 13:40:00,82.25,82.3,82.24,82.28,15233.0,63.8695,63.9084,63.8618,63.8928,15233.0
2017-03-14 13:45:00,82.28,82.28,82.22,82.24,6432.0,63.8928,63.8928,63.8463,63.8618,6432.0
2017-03-14 13:50:00,82.23,82.25,82.18,82.19,17599.0,63.854,63.8695,63.8152,63.823,17599.0
2017-03-14 13:55:00,82.2,82.23,82.18,82.22,4410.0,63.8307,63.854,63.8152,63.8463,4410.0
2017-03-14 14:00:00,82.22,82.28,82.21,82.23,5877.0,63.8463,63.8928,63.8385,63.854,5877.0
2017-03-14 14:05:00,82.24,82.27,82.22,82.25,3739.0,63.8618,63.8851,63.8463,63.8695,3739.0
2017-03-14 14:10:00,82.25,82.26,82.2,82.23,10024.0,63.8695,63.8773,63.8307,63.854,10024.0
2017-03-14 14:15:00,82.24,82.24,82.18,82.2,9600.0,63.8618,63.8618,63.8152,63.8307,9600.0
2017-03-14 14:20:00,82.22,82.26,82.21,82.24,6568.0,63.8463,63.8773,63.8385,63.8618,6568.0
2017-03-14 14:25:00,82.24,82.26,82.22,82.26,4460.0,63.8618,63.8773,63.8463,63.8773,4460.0
2017-03-14 14:30:00,82.28,82.33,82.26,82.33,14294.0,63.8928,63.9317,63.8773,63.9317,14294.0
2017-03-14 14:35:00,82.35,82.36,82.29,82.3,3672.0,63.9472,63.955,63.9006,63.9084,3672.0
2017-03-14 14:40:00,82.3,82.31,82.26,82.31,9048.0,63.9084,63.9161,63.8773,63.9161,9048.0
2017-03-14 14:45:00,82.3,82.32,82.26,82.32,13560.0,63.9084,63.9239,63.8773,63.9239,13560.0
2017-03-14 14:50:00,82.29,82.32,82.27,82.32,39345.0,63.9006,63.9239,63.8851,63.9239,39345.0
2017-03-14 14:55:00,82.31,82.36,82.28,82.36,25807.0,63.9161,63.955,63.8928,63.955,25807.0
2017-03-14 15:00:00,82.36,82.42,82.33,82.42,14002.0,63.955,64.0016,63.9317,64.0016,14002.0
2017-03-14 15:05:00,82.42,82.43,82.36,82.37,6864.0,64.0016,64.0093,63.955,63.9627,6864.0
2017-03-14 15:10:00,82.37,82.41,82.36,82.37,7198.0,63.9627,63.9938,63.955,63.9627,7198.0
2017-03-14 15:15:00,82.39,82.41,82.38,82.4,3991.0,63.9783,63.9938,63.9705,63.986,3991.0
2017-03-14 15:20:00,82.41,82.41,82.37,82.39,7172.0,63.9938,63.9938,63.9627,63.9783,7172.0
2017-03-14 15:25:00,82.4,84.88,82.39,82.55,127079.0,63.986,65.9118,63.9783,64.1025,127079.0
2017-03-14 15:30:00,82.52,82.54,82.49,82.52,39159.0,64.0792,64.0947,64.0559,64.0792,39159.0
2017-03-14 15:35:00,82.52,82.55,82.5,82.54,35355.0,64.0792,64.1025,64.0637,64.0947,35355.0
2017-03-14 15:40:00,82.53,82.56,82.51,82.52,36450.0,64.087,64.1103,64.0714,64.0792,36450.0
2017-03-14 15:45:00,82.51,82.59,82.5,82.59,51004.0,64.0714,64.1336,64.0637,64.1336,51004.0
2017-03-14 15:50:00,82.58,82.6,82.54,82.56,72104.0,64.1258,64.1413,64.0947,64.1103,72104.0
2017-03-14 15:55:00,82.57,82.61,82.56,82.59,122636.0,64.118,64.1491,64.1103,64.1336,122636.0
2017-03-15 09:30:00,82.73,82.88,82.66,82.66,26370.0,64.2423,64.3588,64.1879,64.1879,26370.0
2017-03-15 09:35:00,82.67,83.24,82.66,83.13,54303.0,64.1957,64.6383,64.1879,64.5529,54303.0
2017-03-15 09:40:00,83.13,83.25,83.07,83.12,24057.0,64.5529,64.6461,64.5063,64.5451,24057.0
2017-03-15 09:45:00,83.15,83.48,83.15,83.38,38164.0,64.5684,64.8247,64.5684,64.747,38164.0
2017-03-15 09:50:00,83.4,83.4,83.14,83.25,28552.0,64.7626,64.7626,64.5607,64.6461,28552.0
2017-03-15 09:55:00,83.28,83.59,83.25,83.5,92151.0,64.6694,64.9101,64.6461,64.8402,92151.0
2017-03-15 10:00:00,83.48,83.56,83.45,83.53,60915.0,64.8247,64.8868,64.8014,64.8635,60915.0
2017-03-15 10:05:00,83.53,83.64,83.36,83.45,67611.0,64.8635,64.9489,64.7315,64.8014,67611.0
2017-03-15 10:10:00,83.45,83.56,83.44,83.51,67493.0,64.8014,64.8868,64.7936,64.848,67493.0
2017-03-15 10:15:00,83.53,83.64,83.48,83.59,66981.0,64.8635,64.9489,64.8247,64.9101,66981.0
2017-03-15 10:20:00,83.59,83.59,83.32,83.48,53097.0,64.9101,64.9101,64.7004,64.8247,53097.0
2017-03-15 10:25:00,83.5,83.55,83.33,83.46,62994.0,64.8402,64.879,64.7082,64.8091,62994.0
2017-03-15 10:30:00,83.47,83.75,83.47,83.7,70754.0,64.8169,65.0343,64.8169,64.9955,70754.0
2017-03-15 10:35:00,83.68,83.75,83.56,83.71,65185.0,64.98,65.0343,64.8868,65.0033,65185.0
2017-03-15 10:40:00,83.71,83.77,83.59,83.67,49179.0,65.0033,65.0499,64.9101,64.9722,49179.0
2017-03-15 10:45:00,83.67,83.77,83.61,83.64,55416.0,64.9722,65.0499,64.9256,64.9489,55416.0
2017-03-15 10:50:00,83.63,83.64,83.4,83.49,27716.0,64.9412,64.9489,64.7626,64.8324,27716.0
2017-03-15 10:55:00,83.48,83.6,83.38,83.45,37904.0,64.8247,64.9179,64.747,64.8014,37904.0
2017-03-15 11:00:00,83.47,83.51,83.22,83.24,26803.0,64.8169,64.848,64.6228,64.6383,26803.0
2017-03-15 11:05:00,83.26,83.36,83.16,83.19,21213.0,64.6538,64.7315,64.5762,64.5995,21213.0
2017-03-15 11:10:00,83.19,83.25,83.13,83.21,11857.0,64.5995,64.6461,64.5529,64.615,11857.0
2017-03-15 11:15:00,83.22,83.28,83.16,83.22,20140.0,64.6228,64.6694,64.5762,64.6228,20140.0
2017-03-15 11:20:00,83.21,83.25,83.17,83.24,16699.0,64.615,64.6461,64.584,64.6383,16699.0
2017-03-15 11:25:00,83.23,83.23,83.13,83.13,17781.0,64.6305,64.6305,64.5529,64.5529,17781.0
2017-03-15 11:30:00,83.13,83.24,83.13,83.24,12730.0,64.5529,64.6383,64.5529,64.6383,12730.0
2017-03-15 11:35:00,83.26,83.31,83.22,83.28,15151.0,64.6538,64.6927,64.6228,64.6694,15151.0
2017-03-15 11:40:00,83.25,83.29,83.17,83.2,24426.0,64.6461,64.6771,64.584,64.6073,24426.0
2017-03-15 11:45:00,83.18,83.23,83.17,83.2,22480.0,64.5917,64.6305,64.584,64.6073,22480.0
2017-03-15 11:50:00,83.19,83.26,83.14,83.26,29943.0,64.5995,64.6538,64.5607,64.6538,29943.0
2017-03-15 11:55:00,83.25,83.27,83.21,83.25,21147.0,64.6461,64.6616,64.615,64.6461,21147.0
2017-03-15 12:00:00,83.26,83.26,83.18,83.2,25338.0,64.6538,64.6538,64.5917,64.6073,25338.0
2017-03-15 12:05:00,83.2,83.25,83.19,83.25,21909.0,64.6073,64.6461,64.5995,64.6461,21909.0
2017-03-15 12:10:00,83.25,83.25,83.18,83.22,6965.0,64.6461,64.6461,64.5917,64.6228,6965.0
2017-03-15 12:15:00,83.22,83.22,83.19,83.21,7181.0,64.6228,64.6228,64.5995,64.615,7181.0
2017-03-15 12:20:00,83.22,83.24,83.17,83.19,12521.0,64.6228,64.6383,64.584,64.5995,12521.0
2017-03-15 12:25:00,83.18,83.23,83.14,83.23,13143.0,64.5917,64.6305,64.5607,64.6305,13143.0
2017-03-15 12:30:00,83.23,83.25,83.18,83.22,10289.0,64.6305,64.6461,64.5917,64.6228,10289.0
2017-03-15 12:35:00,83.22,83.23,83.15,83.16,12242.0,64.6228,64.6305,64.5684,64.5762,12242.0
2017-03-15 12:40:00,83.16,83.21,83.14,83.21,22728.0,64.5762,64.615,64.5607,64.615,22728.0
2017-03-15 12:45:00,83.21,83.25,83.16,83.17,10198.0,64.615,64.6461,64.5762,64.584,10198.0
2017-03-15 12:50:00,83.16,83.2,83.14,83.2,7197.0,64.5762,64.6073,64.5607,64.6073,7197.0
2017-03-15 12:55:00,83.21,83.25,83.17,83.19,8614.0,64.615,64.6461,64.584,64.5995,8614.0
2017-03-15 13:00:00,83.19,83.22,83.14,83.17,10701.0,64.5995,64.6228,64.5607,64.584,10701.0
2017-03-15 13:05:00,83.17,83.18,83.13,83.17,9725.0,64.584,64.5917,64.5529,64.584,9725.0
2017-03-15 13:10:00,83.16,83.16,83.12,83.16,11906.0,64.5762,64.5762,64.5451,64.5762,11906.0
2017-03-15 13:15:00,83.15,83.18,83.05,83.06,19527.0,64.5684,64.5917,64.4908,64.4985,19527.0
2017-03-15 13:20:00,83.05,83.17,83.05,83.15,14488.0,64.4908,64.584,64.4908,64.5684,14488.0
2017-03-15 13:25:00,83.18,83.26,83.16,83.23,20863.0,64.5917,64.6538,64.5762,64.6305,20863.0
2017-03-15 13:30:00,83.22,83.22,83.14,83.21,7307.0,64.6228,64.6228,64.5607,64.615,7307.0
2017-03-15 13:35:00,83.23,83.23,83.17,83.23,8646.0,64.6305,64.6305,64.584,64.6305,8646.0
2017-03-15 13:40:00,83.23,83.24,83.19,83.19,10220.0,64.6305,64.6383,64.5995,64.5995,10220.0
2017-03-15 13:45:00,83.19,83.21,83.12,83.19,16730.0,64.5995,64.615,64.5451,64.5995,16730.0
2017-03-15 13:50:00,83.19,83.31,83.19,83.29,15372.0,64.5995,64.6927,64.5995,64.6771,15372.0
2017-03-15 13:55:00,83.3,83.31,83.24,83.25,17916.0,64.6849,64.6927,64.6383,64.6461,17916.0
2017-03-15 14:00:00,83.27,83.71,83.27,83.45,31380.0,64.6616,65.0033,64.6616,64.8014,31380.0
2017-03-15 14:05:00,83.44,83.85,83.42,83.76,54869.0,64.7936,65.112,64.7781,65.0421,54869.0
2017-03-15 14:10:00,83.74,83.82,83.64,83.73,28493.0,65.0266,65.0887,64.9489,65.0188,28493.0
2017-03-15 14:15:00,83.71,83.71,83.55,83.61,26137.0,65.0033,65.0033,64.879,64.9256,26137.0
2017-03-15 14:20:00,83.61,83.68,83.57,83.63,22487.0,64.9256,64.98,64.8946,64.9412,22487.0
2017-03-15 14:25:00,83.62,83.74,83.6,83.67,21778.0,64.9334,65.0266,64.9179,64.9722,21778.0
2017-03-15 14:30:00,83.65,83.69,83.45,83.45,34355.0,64.9567,64.9878,64.8014,64.8014,34355.0
2017-03-15 14:35:00,83.47,83.63,83.42,83.62,18266.0,64.8169,64.9412,64.7781,64.9334,18266.0
2017-03-15 14:40:00,83.65,83.74,83.62,83.7,20267.0,64.9567,65.0266,64.9334,64.9955,20267.0
2017-03-15 14:45:00,83.72,83.93,83.69,83.89,26039.0,65.011,65.1741,64.9878,65.1431,26039.0
2017-03-15 14:50:00,83.89,83.97,83.83,83.91,31378.0,65.1431,65.2052,65.0965,65.1586,31378.0
2017-03-15 14:55:00,83.91,83.91,83.78,83.84,23373.0,65.1586,65.1586,65.0576,65.1042,23373.0
2017-03-15 15:00:00,83.84,83.94,83.82,83.84,22820.0,65.1042,65.1819,65.0887,65.1042,22820.0
2017-03-15 15:05:00,83.84,83.98,83.81,83.98,23132.0,65.1042,65.2129,65.0809,65.2129,23132.0
2017-03-15 15:10:00,83.98,83.99,83.87,83.99,35540.0,65.2129,65.2207,65.1275,65.2207,35540.0
2017-03-15 15:15:00,83.99,84.05,83.89,83.93,37235.0,65.2207,65.2673,65.1431,65.1741,37235.0
2017-03-15 15:20:00,83.93,84.02,83.9,84.0,25278.0,65.1741,65.244,65.1508,65.2285,25278.0
2017-03-15 15:25:00,84.01,84.09,84.0,84.08,27661.0,65.2362,65.2984,65.2285,65.2906,27661.0
2017-03-15 15:30:00,84.07,84.14,84.07,84.11,43924.0,65.2828,65.3372,65.2828,65.3139,43924.0
2017-03-15 15:35:00,84.12,84.13,84.03,84.05,39380.0,65.3217,65.3294,65.2518,65.2673,39380.0
2017-03-15 15:40:00,84.05,84.05,83.97,84.01,43196.0,65.2673,65.2673,65.2052,65.2362,43196.0
2017-03-15 15:45:00,84.0,84.0,83.71,83.78,79244.0,65.2285,65.2285,65.0033,65.0576,79244.0
2017-03-15 15:50:00,83.79,83.93,83.77,83.89,70252.0,65.0654,65.1741,65.0499,65.1431,70252.0
2017-03-15 15:55:00,83.89,83.91,83.79,83.81,113386.0,65.1431,65.1586,65.0654,65.0809,113386.0
2017-03-16 09:30:00,83.69,83.74,83.35,83.37,44727.0,64.9878,65.0266,64.7237,64.7393,44727.0
2017-03-16 09:35:00,83.46,83.46,82.92,83.02,22828.0,64.8091,64.8091,64.3898,64.4675,22828.0
2017-03-16 09:40:00,83.05,83.25,82.94,83.2,19389.0,64.4908,64.6461,64.4054,64.6073,19389.0
2017-03-16 09:45:00,83.17,83.29,83.16,83.24,20983.0,64.584,64.6771,64.5762,64.6383,20983.0
2017-03-16 09:50:00,83.25,83.32,83.22,83.3,39898.0,64.6461,64.7004,64.6228,64.6849,39898.0
2017-03-16 09:55:00,83.32,83.32,82.99,83.03,31652.0,64.7004,64.7004,64.4442,64.4752,31652.0
2017-03-16 10:00:00,83.03,83.17,83.0,83.15,15708.0,64.4752,64.584,64.4519,64.5684,15708.0
2017-03-16 10:05:00,83.15,83.18,83.1,83.1,25093.0,64.5684,64.5917,64.5296,64.5296,25093.0
2017-03-16 10:10:00,83.11,83.13,82.95,83.03,26690.0,64.5374,64.5529,64.4131,64.4752,26690.0
2017-03-16 10:15:00,83.02,83.03,82.96,82.99,16170.0,64.4675,64.4752,64.4209,64.4442,16170.0
2017-03-16 10:20:00,83.01,83.07,82.94,83.0,29964.0,64.4597,64.5063,64.4054,64.4519,29964.0
2017-03-16 10:25:00,83.01,83.02,82.96,82.96,32512.0,64.4597,64.4675,64.4209,64.4209,32512.0
2017-03-16 10:30:00,82.94,82.94,82.72,82.77,15795.0,64.4054,64.4054,64.2345,64.2733,15795.0
2017-03-16 10:35:00,82.75,82.8,82.69,82.78,40625.0,64.2578,64.2966,64.2112,64.2811,40625.0
2017-03-16 10:40:00,82.77,82.83,82.71,82.73,12907.0,64.2733,64.3199,64.2268,64.2423,12907.0
2017-03-16 10:45:00,82.73,82.83,82.72,82.82,11993.0,64.2423,64.3199,64.2345,64.3122,11993.0
2017-03-16 10:50:00,82.81,82.83,82.77,82.8,11872.0,64.3044,64.3199,64.2733,64.2966,11872.0
2017-03-16 10:55:00,82.8,82.82,82.65,82.75,32676.0,64.2966,64.3122,64.1802,64.2578,32676.0
2017-03-16 11:00:00,82.74,82.79,82.7,82.7,25252.0,64.25,64.2889,64.219,64.219,25252.0
2017-03-16 11:05:00,82.7,82.8,82.7,82.78,15258.0,64.219,64.2966,64.219,64.2811,15258.0
2017-03-16 11:10:00,82.77,82.77,82.72,82.75,22197.0,64.2733,64.2733,64.2345,64.2578,22197.0
2017-03-16 11:15:00,82.75,82.78,82.73,82.73,20805.0,64.2578,64.2811,64.2423,64.2423,20805.0
2017-03-16 11:20:00,82.74,82.81,82.73,82.79,12788.0,64.25,64.3044,64.2423,64.2889,12788.0
2017-03-16 11:25:00,82.78,82.82,82.77,82.77,6474.0,64.2811,64.3122,64.2733,64.2733,6474.0
2017-03-16 11:30:00,82.76,82.78,82.74,82.74,17105.0,64.2656,64.2811,64.25,64.25,17105.0
2017-03-16 11:35:00,82.75,82.76,82.59,82.6,33407.0,64.2578,64.2656,64.1336,64.1413,33407.0
2017-03-16 11:40:00,82.6,82.62,82.45,82.47,36680.0,64.1413,64.1569,64.0249,64.0404,36680.0
2017-03-16 11:45:00,82.47,82.57,82.46,82.53,13246.0,64.0404,64.118,64.0326,64.087,13246.0
2017-03-16 11:50:00,82.55,82.71,82.55,82.71,9206.0,64.1025,64.2268,64.1025,64.2268,9206.0
2017-03-16 11:55:00,82.73,82.75,82.71,82.75,6742.0,64.2423,64.2578,64.2268,64.2578,6742.0
2017-03-16 12:00:00,82.74,82.75,82.68,82.69,11084.0,64.25,64.2578,64.2035,64.2112,11084.0
2017-03-16 12:05:00,82.7,82.71,82.66,82.67,4897.0,64.219,64.2268,64.1879,64.1957,4897.0
2017-03-16 12:10:00,82.69,82.7,82.62,82.63,12002.0,64.2112,64.219,64.1569,64.1646,12002.0
2017-03-16 12:15:00,82.63,82.66,82.62,82.65,10896.0,64.1646,64.1879,64.1569,64.1802,10896.0
2017-03-16 12:20:00,82.65,82.7,82.64,82.68,10078.0,64.1802,64.219,64.1724,64.2035,10078.0
2017-03-16 12:25:00,82.7,82.73,82.68,82.73,8927.0,64.219,64.2423,64.2035,64.2423,8927.0
2017-03-16 12:30:00,82.75,82.82,82.74,82.78,6687.0,64.2578,64.3122,64.25,64.2811,6687.0
2017-03-16 12:35:00,82.79,82.83,82.74,82.76,7333.0,64.2889,64.3199,64.25,64.2656,7333.0
2017-03-16 12:40:00,82.76,82.85,82.74,82.81,7595.0,64.2656,64.3355,64.25,64.3044,7595.0
2017-03-16 12:45:00,82.82,82.84,82.75,82.76,12319.0,64.3122,64.3277,64.2578,64.2656,12319.0
2017-03-16 12:50:00,82.75,82.81,82.75,82.77,5280.0,64.2578,64.3044,64.2578,64.2733,5280.0
2017-03-16 12:55:00,82.77,82.78,82.69,82.76,11114.0,64.2733,64.2811,64.2112,64.2656,11114.0
2017-03-16 13:00:00,82.73,82.77,82.73,82.73,4874.0,64.2423,64.2733,64.2423,64.2423,4874.0
2017-03-16 13:05:00,82.74,82.79,82.72,82.73,13955.0,64.25,64.2889,64.2345,64.2423,13955.0
2017-03-16 13:10:00,82.73,82.79,82.72,82.76,6665.0,64.2423,64.2889,64.2345,64.2656,6665.0
2017-03-16 13:15:00,82.76,82.76,82.68,82.68,6889.0,64.2656,64.2656,64.2035,64.2035,6889.0
2017-03-16 13:20:00,82.7,82.72,82.69,82.7,6414.0,64.219,64.2345,64.2112,64.219,6414.0
2017-03-16 13:25:00,82.7,82.74,82.69,82.73,8001.0,64.219,64.25,64.2112,64.2423,8001.0
2017-03-16 13:30:00,82.73,82.79,82.7,82.78,11133.0,64.2423,64.2889,64.219,64.2811,11133.0
2017-03-16 13:35:00,82.77,82.77,82.72,82.76,4655.0,64.2733,64.2733,64.2345,64.2656,4655.0
2017-03-16 13:40:00,82.76,82.76,82.69,82.71,10419.0,64.2656,64.2656,64.2112,64.2268,10419.0
2017-03-16 13:45:00,82.72,82.73,82.68,82.73,11068.0,64.2345,64.2423,64.2035,64.2423,11068.0
2017-03-16 13:50:00,82.73,82.77,82.73,82.77,5500.0,64.2423,64.2733,64.2423,64.2733,5500.0
2017-03-16 13:55:00,82.77,82.77,82.68,82.68,9823.0,64.2733,64.2733,64.2035,64.2035,9823.0
2017-03-16 14:00:00,82.69,82.71,82.67,82.68,9047.0,64.2112,64.2268,64.1957,64.2035,9047.0
2017-03-16 14:05:00,82.68,82.68,82.59,82.59,13268.0,64.2035,64.2035,64.1336,64.1336,13268.0
2017-03-16 14:10:00,82.59,82.72,82.59,82.7,28604.0,64.1336,64.2345,64.1336,64.219,28604.0
2017-03-16 14:15:00,82.69,82.69,82.49,82.51,34929.0,64.2112,64.2112,64.0559,64.0714,34929.0
2017-03-16 14:20:00,82.54,82.58,82.45,82.57,25450.0,64.0947,64.1258,64.0249,64.118,25450.0
2017-03-16 14:25:00,82.57,82.66,82.57,82.64,17655.0,64.118,64.1879,64.118,64.1724,17655.0
2017-03-16 14:30:00,82.63,82.67,82.62,82.64,10195.0,64.1646,64.1957,64.1569,64.1724,10195.0
2017-03-16 14:35:00,82.64,82.66,82.62,82.65,10813.0,64.1724,64.1879,64.1569,64.1802,10813.0
2017-03-16 14:40:00,82.64,82.64,82.55,82.55,13000.0,64.1724,64.1724,64.1025,64.1025,13000.0
2017-03-16 14:45:00,82.53,82.58,82.49,82.55,14480.0,64.087,64.1258,64.0559,64.1025,14480.0
2017-03-16 14:50:00,82.55,82.56,82.53,82.54,10649.0,64.1025,64.1103,64.087,64.0947,10649.0
2017-03-16 14:55:00,82.54,82.56,82.53,82.55,17462.0,64.0947,64.1103,64.087,64.1025,17462.0
2017-03-16 15:00:00,82.54,82.55,82.45,82.5,19074.0,64.0947,64.1025,64.0249,64.0637,19074.0
2017-03-16 15:05:00,82.51,82.55,82.5,82.54,11518.0,64.0714,64.1025,64.0637,64.0947,11518.0
2017-03-16 15:10:00,82.54,82.59,82.54,82.59,11340.0,64.0947,64.1336,64.0947,64.1336,11340.0
2017-03-16 15:15:00,82.58,82.68,82.57,82.67,19636.0,64.1258,64.2035,64.118,64.1957,19636.0
2017-03-16 15:20:00,82.68,82.7,82.64,82.67,13841.0,64.2035,64.219,64.1724,64.1957,13841.0
2017-03-16 15:25:00,82.67,82.67,82.6,82.62,13711.0,64.1957,64.1957,64.1413,64.1569,13711.0
2017-03-16 15:30:00,82.62,82.67,82.58,82.67,21757.0,64.1569,64.1957,64.1258,64.1957,21757.0
2017-03-16 15:35:00,82.67,82.69,82.65,82.66,19022.0,64.1957,64.2112,64.1802,64.1879,19022.0
2017-03-16 15:40:00,82.66,82.74,82.65,82.73,19359.0,64.1879,64.25,64.1802,64.2423,19359.0
2017-03-16 15:45:00,82.73,82.78,82.72,82.75,59121.0,64.2423,64.2811,64.2345,64.2578,59121.0
2017-03-16 15:50:00,82.76,82.77,82.73,82.77,65909.0,64.2656,64.2733,64.2423,64.2733,65909.0
2017-03-16 15:55:00,82.77,82.84,82.75,82.82,112869.0,64.2733,64.3277,64.2578,64.3122,112869.0
2017-03-17 09:30:00,83.04,83.12,82.78,82.9,274515.0,64.483,64.5451,64.2811,64.3743,274515.0
2017-03-17 09:35:00,82.87,82.87,82.63,82.65,6607.0,64.351,64.351,64.1646,64.1802,6607.0
2017-03-17 09:40:00,82.7,82.89,82.7,82.79,15686.0,64.219,64.3665,64.219,64.2889,15686.0
2017-03-17 09:45:00,82.84,82.84,82.64,82.67,8050.0,64.3277,64.3277,64.1724,64.1957,8050.0
2017-03-17 09:50:00,82.68,82.89,82.68,82.89,11637.0,64.2035,64.3665,64.2035,64.3665,11637.0
2017-03-17 09:55:00,82.87,82.89,82.7,82.78,9538.0,64.351,64.3665,64.219,64.2811,9538.0
2017-03-17 10:00:00,82.82,82.83,82.61,82.66,6013.0,64.3122,64.3199,64.1491,64.1879,6013.0
2017-03-17 10:05:00,82.65,82.69,82.53,82.56,7411.0,64.1802,64.2112,64.087,64.1103,7411.0
2017-03-17 10:10:00,82.55,82.61,82.51,82.57,10412.0,64.1025,64.1491,64.0714,64.118,10412.0
2017-03-17 10:15:00,82.56,82.63,82.51,82.62,10430.0,64.1103,64.1646,64.0714,64.1569,10430.0
2017-03-17 10:20:00,82.61,82.63,82.55,82.55,6973.0,64.1491,64.1646,64.1025,64.1025,6973.0
2017-03-17 10:25:00,82.56,82.65,82.55,82.63,6929.0,64.1103,64.1802,64.1025,64.1646,6929.0
2017-03-17 10:30:00,82.64,82.78,82.6,82.74,10100.0,64.1724,64.2811,64.1413,64.25,10100.0
2017-03-17 10:35:00,82.69,82.72,82.64,82.72,5990.0,64.2112,64.2345,64.1724,64.2345,5990.0
2017-03-17 10:40:00,82.72,82.82,82.7,82.82,14156.0,64.2345,64.3122,64.219,64.3122,14156.0
2017-03-17 10:45:00,82.82,82.9,82.78,82.85,9003.0,64.3122,64.3743,64.2811,64.3355,9003.0
2017-03-17 10:50:00,82.85,82.9,82.8,82.87,16612.0,64.3355,64.3743,64.2966,64.351,16612.0
2017-03-17 10:55:00,82.83,82.86,82.77,82.77,15134.0,64.3199,64.3432,64.2733,64.2733,15134.0
2017-03-17 11:00:00,82.79,82.85,82.73,82.81,18716.0,64.2889,64.3355,64.2423,64.3044,18716.0
2017-03-17 11:05:00,82.79,82.83,82.73,82.75,29756.0,64.2889,64.3199,64.2423,64.2578,29756.0
2017-03-17 11:10:00,82.76,82.84,82.76,82.82,9189.0,64.2656,64.3277,64.2656,64.3122,9189.0
2017-03-17 11:15:00,82.81,82.89,82.8,82.84,15703.0,64.3044,64.3665,64.2966,64.3277,15703.0
2017-03-17 11:20:00,82.84,82.9,82.81,82.84,28114.0,64.3277,64.3743,64.3044,64.3277,28114.0
2017-03-17 11:25:00,82.84,82.84,82.77,82.79,7133.0,64.3277,64.3277,64.2733,64.2889,7133.0
2017-03-17 11:30:00,82.78,82.8,82.73,82.75,7783.0,64.2811,64.2966,64.2423,64.2578,7783.0
2017-03-17 11:35:00,82.72,82.78,82.71,82.78,10397.0,64.2345,64.2811,64.2268,64.2811,10397.0
2017-03-17 11:40:00,82.79,82.8,82.76,82.8,5591.0,64.2889,64.2966,64.2656,64.2966,5591.0
2017-03-17 11:45:00,82.81,82.85,82.79,82.81,7506.0,64.3044,64.3355,64.2889,64.3044,7506.0
2017-03-17 11:50:00,82.8,82.83,82.8,82.83,5729.0,64.2966,64.3199,64.2966,64.3199,5729.0
2017-03-17 11:55:00,82.82,82.94,82.82,82.94,12197.0,64.3122,64.4054,64.3122,64.4054,12197.0
2017-03-17 12:00:00,82.94,83.01,82.91,83.01,8480.0,64.4054,64.4597,64.3821,64.4597,8480.0
2017-03-17 12:05:00,83.0,83.05,82.95,82.99,7128.0,64.4519,64.4908,64.4131,64.4442,7128.0
2017-03-17 12:10:00,82.99,83.03,82.97,83.01,8540.0,64.4442,64.4752,64.4286,64.4597,8540.0
2017-03-17 12:15:00,83.01,83.05,82.99,83.02,6286.0,64.4597,64.4908,64.4442,64.4675,6286.0
2017-03-17 12:20:00,83.0,83.06,82.99,83.04,6547.0,64.4519,64.4985,64.4442,64.483,6547.0
2017-03-17 12:25:00,83.04,83.05,83.01,83.02,4723.0,64.483,64.4908,64.4597,64.4675,4723.0
2017-03-17 12:30:00,83.02,83.02,82.91,82.93,7414.0,64.4675,64.4675,64.3821,64.3976,7414.0
2017-03-17 12:35:00,82.89,82.93,82.87,82.93,8188.0,64.3665,64.3976,64.351,64.3976,8188.0
2017-03-17 12:40:00,82.92,82.96,82.88,82.9,9355.0,64.3898,64.4209,64.3588,64.3743,9355.0
2017-03-17 12:45:00,82.9,82.9,82.86,82.89,10903.0,64.3743,64.3743,64.3432,64.3665,10903.0
2017-03-17 12:50:00,82.89,82.92,82.88,82.9,8688.0,64.3665,64.3898,64.3588,64.3743,8688.0
2017-03-17 12:55:00,82.9,82.9,82.87,82.89,10933.0,64.3743,64.3743,64.351,64.3665,10933.0
2017-03-17 13:00:00,82.88,82.88,82.85,82.86,10694.0,64.3588,64.3588,64.3355,64.3432,10694.0
2017-03-17 13:05:00,82.87,82.9,82.87,82.89,9496.0,64.351,64.3743,64.351,64.3665,9496.0
2017-03-17 13:10:00,82.9,82.96,82.89,82.96,10813.0,64.3743,64.4209,64.3665,64.4209,10813.0
2017-03-17 13:15:00,82.96,82.98,82.94,82.94,8082.0,64.4209,64.4364,64.4054,64.4054,8082.0
2017-03-17 13:20:00,82.95,83.22,82.95,83.12,38100.0,64.4131,64.6228,64.4131,64.5451,38100.0
2017-03-17 13:25:00,83.13,83.18,83.1,83.12,8051.0,64.5529,64.5917,64.5296,64.5451,8051.0
2017-03-17 13:30:00,83.12,83.12,83.04,83.07,4955.0,64.5451,64.5451,64.483,64.5063,4955.0
2017-03-17 13:35:00,83.06,83.1,82.98,83.01,5918.0,64.4985,64.5296,64.4364,64.4597,5918.0
2017-03-17 13:40:00,83.03,83.11,83.0,83.09,28247.0,64.4752,64.5374,64.4519,64.5218,28247.0
2017-03-17 13:45:00,83.09,83.1,83.02,83.06,18698.0,64.5218,64.5296,64.4675,64.4985,18698.0
2017-03-17 13:50:00,83.05,83.1,83.03,83.1,11861.0,64.4908,64.5296,64.4752,64.5296,11861.0
2017-03-17 13:55:00,83.1,83.1,83.02,83.04,8754.0,64.5296,64.5296,64.4675,64.483,8754.0
2017-03-17 14:00:00,83.05,83.08,83.04,83.04,5880.0,64.4908,64.5141,64.483,64.483,5880.0
2017-03-17 14:05:00,83.03,83.13,83.03,83.11,9720.0,64.4752,64.5529,64.4752,64.5374,9720.0
2017-03-17 14:10:00,83.1,83.17,83.1,83.16,9551.0,64.5296,64.584,64.5296,64.5762,9551.0
2017-03-17 14:15:00,83.17,83.17,83.11,83.12,8608.0,64.584,64.584,64.5374,64.5451,8608.0
2017-03-17 14:20:00,83.13,83.18,83.11,83.14,10110.0,64.5529,64.5917,64.5374,64.5607,10110.0
2017-03-17 14:25:00,83.14,83.18,83.09,83.09,9288.0,64.5607,64.5917,64.5218,64.5218,9288.0
2017-03-17 14:30:00,83.09,83.16,83.09,83.11,7957.0,64.5218,64.5762,64.5218,64.5374,7957.0
2017-03-17 14:35:00,83.1,83.13,83.08,83.08,6791.0,64.5296,64.5529,64.5141,64.5141,6791.0
2017-03-17 14:40:00,83.09,83.16,83.08,83.08,7862.0,64.5218,64.5762,64.5141,64.5141,7862.0
2017-03-17 14:45:00,83.08,83.12,83.06,83.09,23320.0,64.5141,64.5451,64.4985,64.5218,23320.0
2017-03-17 14:50:00,83.07,83.09,83.03,83.05,10204.0,64.5063,64.5218,64.4752,64.4908,10204.0
2017-03-17 14:55:00,83.04,83.08,83.01,83.02,9451.0,64.483,64.5141,64.4597,64.4675,9451.0
2017-03-17 15:00:00,83.03,83.08,83.03,83.07,13479.0,64.4752,64.5141,64.4752,64.5063,13479.0
2017-03-17 15:05:00,83.06,83.08,83.05,83.06,9181.0,64.4985,64.5141,64.4908,64.4985,9181.0
2017-03-17 15:10:00,83.07,83.08,83.04,83.06,10384.0,64.5063,64.5141,64.483,64.4985,10384.0
2017-03-17 15:15:00,83.07,83.13,83.04,83.12,23358.0,64.5063,64.5529,64.483,64.5451,23358.0
2017-03-17 15:20:00,83.12,83.13,83.08,83.09,14614.0,64.5451,64.5529,64.5141,64.5218,14614.0
2017-03-17 15:25:00,83.09,83.14,83.09,83.14,18474.0,64.5218,64.5607,64.5218,64.5607,18474.0
2017-03-17 15:30:00,83.13,83.14,83.03,83.04,27419.0,64.5529,64.5607,64.4752,64.483,27419.0
2017-03-17 15:35:00,83.03,83.04,82.96,83.01,45936.0,64.4752,64.483,64.4209,64.4597,45936.0
2017-03-17 15:40:00,83.01,83.02,82.99,83.0,39611.0,64.4597,64.4675,64.4442,64.4519,39611.0
2017-03-17 15:45:00,83.0,83.09,83.0,83.07,63669.0,64.4519,64.5218,64.4519,64.5063,63669.0
2017-03-17 15:50:00,83.08,83.14,83.07,83.14,69299.0,64.5141,64.5607,64.5063,64.5607,69299.0
2017-03-17 15:55:00,83.15,83.21,83.06,83.11,204838.0,64.5684,64.615,64.4985,64.5374,204838.0
2017-03-20 09:30:00,83.15,83.18,82.9,83.02,24621.0,64.5684,64.5917,64.3743,64.4675,24621.0
2017-03-20 09:35:00,82.9,82.98,82.56,82.77,17429.0,64.3743,64.4364,64.1103,64.2733,17429.0
2017-03-20 09:40:00,82.79,82.91,82.77,82.84,13436.0,64.2889,64.3821,64.2733,64.3277,13436.0
2017-03-20 09:45:00,82.79,82.85,82.57,82.61,8391.0,64.2889,64.3355,64.118,64.1491,8391.0
2017-03-20 09:50:00,82.62,82.62,82.5,82.53,5154.0,64.1569,64.1569,64.0637,64.087,5154.0
2017-03-20 09:55:00,82.58,82.73,82.55,82.65,5968.0,64.1258,64.2423,64.1025,64.1802,5968.0
2017-03-20 10:00:00,82.69,82.76,82.62,82.62,4469.0,64.2112,64.2656,64.1569,64.1569,4469.0
2017-03-20 10:05:00,82.6,82.7,82.57,82.68,6100.0,64.1413,64.219,64.118,64.2035,6100.0
2017-03-20 10:10:00,82.71,82.78,82.71,82.73,3855.0,64.2268,64.2811,64.2268,64.2423,3855.0
2017-03-20 10:15:00,82.72,82.95,82.7,82.95,3774.0,64.2345,64.4131,64.219,64.4131,3774.0
2017-03-20 10:20:00,82.96,82.96,82.86,82.86,3886.0,64.4209,64.4209,64.3432,64.3432,3886.0
2017-03-20 10:25:00,82.9,82.92,82.85,82.85,3800.0,64.3743,64.3898,64.3355,64.3355,3800.0
2017-03-20 10:30:00,82.85,82.88,82.78,82.86,7923.0,64.3355,64.3588,64.2811,64.3432,7923.0
2017-03-20 10:35:00,82.88,82.88,82.77,82.81,7481.0,64.3588,64.3588,64.2733,64.3044,7481.0
2017-03-20 10:40:00,82.78,82.81,82.67,82.67,4038.0,64.2811,64.3044,64.1957,64.1957,4038.0
2017-03-20 10:45:00,82.66,82.76,82.66,82.66,4643.0,64.1879,64.2656,64.1879,64.1879,4643.0
2017-03-20 10:50:00,82.69,82.71,82.65,82.65,4289.0,64.2112,64.2268,64.1802,64.1802,4289.0
2017-03-20 10:55:00,82.65,82.74,82.65,82.72,9000.0,64.1802,64.25,64.1802,64.2345,9000.0
2017-03-20 11:00:00,82.74,82.8,82.71,82.71,4300.0,64.25,64.2966,64.2268,64.2268,4300.0
2017-03-20 11:05:00,82.72,82.74,82.69,82.71,4200.0,64.2345,64.25,64.2112,64.2268,4200.0
2017-03-20 11:10:00,82.69,82.7,82.65,82.65,5490.0,64.2112,64.219,64.1802,64.1802,5490.0
2017-03-20 11:15:00,82.64,82.65,82.56,82.57,6181.0,64.1724,64.1802,64.1103,64.118,6181.0
2017-03-20 11:20:00,82.58,82.58,82.49,82.51,26007.0,64.1258,64.1258,64.0559,64.0714,26007.0
2017-03-20 11:25:00,82.51,82.57,82.49,82.56,12500.0,64.0714,64.118,64.0559,64.1103,12500.0
2017-03-20 11:30:00,82.53,82.54,82.5,82.5,2722.0,64.087,64.0947,64.0637,64.0637,2722.0
2017-03-20 11:35:00,82.5,82.53,82.49,82.52,13212.0,64.0637,64.087,64.0559,64.0792,13212.0
2017-03-20 11:40:00,82.5,82.66,82.5,82.66,6747.0,64.0637,64.1879,64.0637,64.1879,6747.0
2017-03-20 11:45:00,82.66,82.73,82.65,82.73,5600.0,64.1879,64.2423,64.1802,64.2423,5600.0
2017-03-20 11:50:00,82.74,82.77,82.7,82.73,5151.0,64.25,64.2733,64.219,64.2423,5151.0
2017-03-20 11:55:00,82.72,82.73,82.68,82.7,6977.0,64.2345,64.2423,64.2035,64.219,6977.0
2017-03-20 12:00:00,82.71,82.74,82.67,82.67,3100.0,64.2268,64.25,64.1957,64.1957,3100.0
2017-03-20 12:05:00,82.67,82.74,82.65,82.68,7800.0,64.1957,64.25,64.1802,64.2035,7800.0
2017-03-20 12:10:00,82.7,82.77,82.68,82.71,5604.0,64.219,64.2733,64.2035,64.2268,5604.0
2017-03-20 12:15:00,82.71,82.71,82.59,82.59,7817.0,64.2268,64.2268,64.1336,64.1336,7817.0
2017-03-20 12:20:00,82.59,82.59,82.53,82.56,9841.0,64.1336,64.1336,64.087,64.1103,9841.0
2017-03-20 12:25:00,82.56,82.58,82.49,82.58,18724.0,64.1103,64.1258,64.0559,64.1258,18724.0
2017-03-20 12:30:00,82.59,82.67,82.56,82.6,6901.0,64.1336,64.1957,64.1103,64.1413,6901.0
2017-03-20 12:35:00,82.58,82.62,82.56,82.62,5420.0,64.1258,64.1569,64.1103,64.1569,5420.0
2017-03-20 12:40:00,82.64,82.72,82.63,82.7,4900.0,64.1724,64.2345,64.1646,64.219,4900.0
2017-03-20 12:45:00,82.69,82.75,82.68,82.7,13042.0,64.2112,64.2578,64.2035,64.219,13042.0
2017-03-20 12:50:00,82.7,82.75,82.68,82.73,3746.0,64.219,64.2578,64.2035,64.2423,3746.0
2017-03-20 12:55:00,82.73,82.77,82.68,82.7,8348.0,64.2423,64.2733,64.2035,64.219,8348.0
2017-03-20 13:00:00,82.7,82.7,82.61,82.62,5445.0,64.219,64.219,64.1491,64.1569,5445.0
2017-03-20 13:05:00,82.61,82.65,82.61,82.62,3381.0,64.1491,64.1802,64.1491,64.1569,3381.0
2017-03-20 13:10:00,82.62,82.65,82.59,82.61,5762.0,64.1569,64.1802,64.1336,64.1491,5762.0
2017-03-20 13:15:00,82.63,82.63,82.58,82.58,3820.0,64.1646,64.1646,64.1258,64.1258,3820.0
2017-03-20 13:20:00,82.58,82.58,82.54,82.54,2849.0,64.1258,64.1258,64.0947,64.0947,2849.0
2017-03-20 13:25:00,82.54,82.55,82.5,82.52,3296.0,64.0947,64.1025,64.0637,64.0792,3296.0
2017-03-20 13:30:00,82.52,82.52,82.5,82.51,4834.0,64.0792,64.0792,64.0637,64.0714,4834.0
2017-03-20 13:35:00,82.5,82.53,82.49,82.5,40407.0,64.0637,64.087,64.0559,64.0637,40407.0
2017-03-20 13:40:00,82.5,82.51,82.33,82.34,19997.0,64.0637,64.0714,63.9317,63.9394,19997.0
2017-03-20 13:45:00,82.34,82.46,82.32,82.43,9250.0,63.9394,64.0326,63.9239,64.0093,9250.0
2017-03-20 13:50:00,82.42,82.45,82.42,82.42,4457.0,64.0016,64.0249,64.0016,64.0016,4457.0
2017-03-20 13:55:00,82.43,82.44,82.39,82.41,7413.0,64.0093,64.0171,63.9783,63.9938,7413.0
2017-03-20 14:00:00,82.43,82.49,82.43,82.47,6124.0,64.0093,64.0559,64.0093,64.0404,6124.0
2017-03-20 14:05:00,82.47,82.51,82.45,82.45,9806.0,64.0404,64.0714,64.0249,64.0249,9806.0
2017-03-20 14:10:00,82.44,82.45,82.39,82.4,18451.0,64.0171,64.0249,63.9783,63.986,18451.0
2017-03-20 14:15:00,82.41,82.41,82.34,82.36,13021.0,63.9938,63.9938,63.9394,63.955,13021.0
2017-03-20 14:20:00,82.36,82.49,82.36,82.45,18038.0,63.955,64.0559,63.955,64.0249,18038.0
2017-03-20 14:25:00,82.46,82.49,82.44,82.49,3720.0,64.0326,64.0559,64.0171,64.0559,3720.0
2017-03-20 14:30:00,82.49,82.51,82.46,82.48,10542.0,64.0559,64.0714,64.0326,64.0481,10542.0
2017-03-20 14:35:00,82.49,82.53,82.36,82.37,12296.0,64.0559,64.087,63.955,63.9627,12296.0
2017-03-20 14:40:00,82.38,82.39,82.28,82.28,7262.0,63.9705,63.9783,63.8928,63.8928,7262.0
2017-03-20 14:45:00,82.28,82.3,82.24,82.26,7908.0,63.8928,63.9084,63.8618,63.8773,7908.0
2017-03-20 14:50:00,82.27,82.3,82.21,82.25,8636.0,63.8851,63.9084,63.8385,63.8695,8636.0
2017-03-20 14:55:00,82.24,82.25,82.2,82.25,7815.0,63.8618,63.8695,63.8307,63.8695,7815.0
2017-03-20 15:00:00,82.25,82.29,82.25,82.27,7403.0,63.8695,63.9006,63.8695,63.8851,7403.0
2017-03-20 15:05:00,82.26,82.3,82.26,82.3,12009.0,63.8773,63.9084,63.8773,63.9084,12009.0
2017-03-20 15:10:00,82.3,82.35,82.3,82.35,8512.0,63.9084,63.9472,63.9084,63.9472,8512.0
2017-03-20 15:15:00,82.36,82.46,82.35,82.42,12416.0,63.955,64.0326,63.9472,64.0016,12416.0
2017-03-20 15:20:00,82.43,82.45,82.4,82.42,8722.0,64.0093,64.0249,63.986,64.0016,8722.0
2017-03-20 15:25:00,82.44,82.46,82.41,82.45,22185.0,64.0171,64.0326,63.9938,64.0249,22185.0
2017-03-20 15:30:00,82.45,82.5,82.44,82.5,23465.0,64.0249,64.0637,64.0171,64.0637,23465.0
2017-03-20 15:35:00,82.49,82.51,82.48,82.5,24202.0,64.0559,64.0714,64.0481,64.0637,24202.0
2017-03-20 15:40:00,82.5,82.51,82.38,82.4,25618.0,64.0637,64.0714,63.9705,63.986,25618.0
2017-03-20 15:45:00,82.38,82.38,82.32,82.34,21759.0,63.9705,63.9705,63.9239,63.9394,21759.0
2017-03-20 15:50:00,82.36,82.44,82.35,82.35,29446.0,63.955,64.0171,63.9472,63.9472,29446.0
2017-03-20 15:55:00,82.36,82.4,82.33,82.38,41407.0,63.955,63.986,63.9317,63.9705,41407.0
2017-03-21 09:30:00,82.42,82.85,82.42,82.83,21609.0,64.0016,64.3355,64.0016,64.3199,21609.0
2017-03-21 09:35:00,82.88,82.88,82.44,82.44,7103.0,64.3588,64.3588,64.0171,64.0171,7103.0
2017-03-21 09:40:00,82.45,82.47,82.35,82.42,3895.0,64.0249,64.0404,63.9472,64.0016,3895.0
2017-03-21 09:45:00,82.41,82.49,82.38,82.38,6641.0,63.9938,64.0559,63.9705,63.9705,6641.0
2017-03-21 09:50:00,82.34,82.35,82.25,82.3,7049.0,63.9394,63.9472,63.8695,63.9084,7049.0
2017-03-21 09:55:00,82.3,82.33,82.21,82.23,7737.0,63.9084,63.9317,63.8385,63.854,7737.0
2017-03-21 10:00:00,82.2,82.25,82.15,82.23,11323.0,63.8307,63.8695,63.7919,63.854,11323.0
2017-03-21 10:05:00,82.21,82.23,82.13,82.22,12513.0,63.8385,63.854,63.7764,63.8463,12513.0
2017-03-21 10:10:00,82.22,82.24,82.1,82.1,8585.0,63.8463,63.8618,63.7531,63.7531,8585.0
2017-03-21 10:15:00,82.1,82.16,82.04,82.09,11036.0,63.7531,63.7997,63.7065,63.7453,11036.0
2017-03-21 10:20:00,82.07,82.13,82.05,82.06,11180.0,63.7298,63.7764,63.7142,63.722,11180.0
2017-03-21 10:25:00,82.05,82.07,81.75,81.8,12879.0,63.7142,63.7298,63.4813,63.5201,12879.0
2017-03-21 10:30:00,81.78,82.01,81.73,81.98,30040.0,63.5046,63.6832,63.4658,63.6599,30040.0
2017-03-21 10:35:00,81.98,82.1,81.96,81.99,7921.0,63.6599,63.7531,63.6444,63.6677,7921.0
2017-03-21 10:40:00,81.98,82.03,81.96,81.97,4530.0,63.6599,63.6987,63.6444,63.6521,4530.0
2017-03-21 10:45:00,81.98,82.06,81.93,81.98,15270.0,63.6599,63.722,63.6211,63.6599,15270.0
2017-03-21 10:50:00,81.99,82.05,81.86,81.86,12501.0,63.6677,63.7142,63.5667,63.5667,12501.0
2017-03-21 10:55:00,81.85,81.88,81.75,81.83,9191.0,63.5589,63.5822,63.4813,63.5434,9191.0
2017-03-21 11:00:00,81.83,81.88,81.8,81.83,6724.0,63.5434,63.5822,63.5201,63.5434,6724.0
2017-03-21 11:05:00,81.81,81.87,81.76,81.8,10624.0,63.5279,63.5745,63.489,63.5201,10624.0
2017-03-21 11:10:00,81.84,81.94,81.81,81.9,8821.0,63.5512,63.6288,63.5279,63.5978,8821.0
2017-03-21 11:15:00,81.92,81.92,81.71,81.73,9221.0,63.6133,63.6133,63.4502,63.4658,9221.0
2017-03-21 11:20:00,81.73,81.78,81.69,81.72,22679.0,63.4658,63.5046,63.4347,63.458,22679.0
2017-03-21 11:25:00,81.73,81.73,81.64,81.69,18617.0,63.4658,63.4658,63.3959,63.4347,18617.0
2017-03-21 11:30:00,81.71,81.74,81.53,81.53,10561.0,63.4502,63.4735,63.3104,63.3104,10561.0
2017-03-21 11:35:00,81.56,81.62,81.24,81.54,15694.0,63.3337,63.3803,63.0853,63.3182,15694.0
2017-03-21 11:40:00,81.52,81.63,81.51,81.55,8061.0,63.3027,63.3881,63.2949,63.326,8061.0
2017-03-21 11:45:00,81.59,81.75,81.58,81.65,16211.0,63.357,63.4813,63.3493,63.4036,16211.0
2017-03-21 11:50:00,81.68,81.7,81.54,81.63,52034.0,63.4269,63.4425,63.3182,63.3881,52034.0
2017-03-21 11:55:00,81.63,81.71,81.62,81.7,14470.0,63.3881,63.4502,63.3803,63.4425,14470.0
2017-03-21 12:00:00,81.7,81.7,81.54,81.67,46032.0,63.4425,63.4425,63.3182,63.4192,46032.0
2017-03-21 12:05:00,81.68,81.95,81.68,81.9,7418.0,63.4269,63.6366,63.4269,63.5978,7418.0
2017-03-21 12:10:00,81.88,81.92,81.86,81.9,6774.0,63.5822,63.6133,63.5667,63.5978,6774.0
2017-03-21 12:15:00,81.89,81.89,81.74,81.74,6614.0,63.59,63.59,63.4735,63.4735,6614.0
2017-03-21 12:20:00,81.74,81.83,81.72,81.72,4650.0,63.4735,63.5434,63.458,63.458,4650.0
2017-03-21 12:25:00,81.75,81.84,81.73,81.8,7738.0,63.4813,63.5512,63.4658,63.5201,7738.0
2017-03-21 12:30:00,81.79,81.83,81.74,81.83,9988.0,63.5123,63.5434,63.4735,63.5434,9988.0
2017-03-21 12:35:00,81.8,81.84,81.79,81.81,5120.0,63.5201,63.5512,63.5123,63.5279,5120.0
2017-03-21 12:40:00,81.8,81.89,81.76,81.76,4606.0,63.5201,63.59,63.489,63.489,4606.0
2017-03-21 12:45:00,81.75,81.75,81.64,81.68,4800.0,63.4813,63.4813,63.3959,63.4269,4800.0
2017-03-21 12:50:00,81.64,81.68,81.61,81.68,3159.0,63.3959,63.4269,63.3726,63.4269,3159.0
2017-03-21 12:55:00,81.67,81.76,81.67,81.73,4800.0,63.4192,63.489,63.4192,63.4658,4800.0
2017-03-21 13:00:00,81.73,81.77,81.71,81.72,4413.0,63.4658,63.4968,63.4502,63.458,4413.0
2017-03-21 13:05:00,81.72,81.72,81.66,81.66,7466.0,63.458,63.458,63.4114,63.4114,7466.0
2017-03-21 13:10:00,81.67,81.73,81.58,81.63,5051.0,63.4192,63.4658,63.3493,63.3881,5051.0
2017-03-21 13:15:00,81.63,81.7,81.62,81.65,6410.0,63.3881,63.4425,63.3803,63.4036,6410.0
2017-03-21 13:20:00,81.65,81.67,81.55,81.59,5504.0,63.4036,63.4192,63.326,63.357,5504.0
2017-03-21 13:25:00,81.61,81.72,81.61,81.72,7845.0,63.3726,63.458,63.3726,63.458,7845.0
2017-03-21 13:30:00,81.7,81.73,81.66,81.67,3100.0,63.4425,63.4658,63.4114,63.4192,3100.0
2017-03-21 13:35:00,81.63,81.65,81.59,81.63,6934.0,63.3881,63.4036,63.357,63.3881,6934.0
2017-03-21 13:40:00,81.65,81.67,81.61,81.61,6909.0,63.4036,63.4192,63.3726,63.3726,6909.0
2017-03-21 13:45:00,81.63,81.63,81.53,81.53,5386.0,63.3881,63.3881,63.3104,63.3104,5386.0
2017-03-21 13:50:00,81.55,81.59,81.48,81.48,6302.0,63.326,63.357,63.2716,63.2716,6302.0
2017-03-21 13:55:00,81.45,81.48,81.34,81.36,8722.0,63.2483,63.2716,63.1629,63.1784,8722.0
2017-03-21 14:00:00,81.34,81.48,81.34,81.42,10220.0,63.1629,63.2716,63.1629,63.225,10220.0
2017-03-21 14:05:00,81.4,81.57,81.39,81.57,6622.0,63.2095,63.3415,63.2017,63.3415,6622.0
2017-03-21 14:10:00,81.56,81.58,81.46,81.54,6697.0,63.3337,63.3493,63.2561,63.3182,6697.0
2017-03-21 14:15:00,81.54,81.63,81.5,81.63,9422.0,63.3182,63.3881,63.2872,63.3881,9422.0
2017-03-21 14:20:00,81.61,81.61,81.53,81.58,9942.0,63.3726,63.3726,63.3104,63.3493,9942.0
2017-03-21 14:25:00,81.59,81.65,81.56,81.57,7343.0,63.357,63.4036,63.3337,63.3415,7343.0
2017-03-21 14:30:00,81.58,81.78,81.58,81.78,12198.0,63.3493,63.5046,63.3493,63.5046,12198.0
2017-03-21 14:35:00,81.8,81.82,81.7,81.76,6954.0,63.5201,63.5356,63.4425,63.489,6954.0
2017-03-21 14:40:00,81.77,81.78,81.67,81.75,6994.0,63.4968,63.5046,63.4192,63.4813,6994.0
2017-03-21 14:45:00,81.73,81.73,81.56,81.64,10698.0,63.4658,63.4658,63.3337,63.3959,10698.0
2017-03-21 14:50:00,81.63,81.72,81.6,81.72,16560.0,63.3881,63.458,63.3648,63.458,16560.0
2017-03-21 14:55:00,81.72,81.79,81.7,81.77,6800.0,63.458,63.5123,63.4425,63.4968,6800.0
2017-03-21 15:00:00,81.76,81.76,81.68,81.73,12370.0,63.489,63.489,63.4269,63.4658,12370.0
2017-03-21 15:05:00,81.73,81.8,81.7,81.7,5600.0,63.4658,63.5201,63.4425,63.4425,5600.0
2017-03-21 15:10:00,81.7,81.77,81.7,81.71,8141.0,63.4425,63.4968,63.4425,63.4502,8141.0
2017-03-21 15:15:00,81.7,81.73,81.65,81.72,11528.0,63.4425,63.4658,63.4036,63.458,11528.0
2017-03-21 15:20:00,81.71,81.71,81.63,81.7,10459.0,63.4502,63.4502,63.3881,63.4425,10459.0
2017-03-21 15:25:00,81.7,81.72,81.67,81.71,9100.0,63.4425,63.458,63.4192,63.4502,9100.0
2017-03-21 15:30:00,81.7,81.72,81.63,81.66,16305.0,63.4425,63.458,63.3881,63.4114,16305.0
2017-03-21 15:35:00,81.66,81.72,81.6,81.6,16074.0,63.4114,63.458,63.3648,63.3648,16074.0
2017-03-21 15:40:00,81.6,81.63,81.5,81.51,18234.0,63.3648,63.3881,63.2872,63.2949,18234.0
2017-03-21 15:45:00,81.5,81.52,81.43,81.46,33759.0,63.2872,63.3027,63.2328,63.2561,33759.0
2017-03-21 15:50:00,81.47,81.5,81.41,81.49,30162.0,63.2639,63.2872,63.2173,63.2794,30162.0
2017-03-21 15:55:00,81.49,81.52,81.4,81.45,74777.0,63.2794,63.3027,63.2095,63.2483,74777.0
2017-03-22 09:30:00,81.74,81.85,81.07,81.31,41690.0,63.4735,63.5589,62.9532,63.1396,41690.0
2017-03-22 09:35:00,81.36,81.67,81.36,81.59,7280.0,63.1784,63.4192,63.1784,63.357,7280.0
2017-03-22 09:40:00,81.58,81.7,81.56,81.56,6709.0,63.3493,63.4425,63.3337,63.3337,6709.0
2017-03-22 09:45:00,81.56,81.6,81.42,81.42,3599.0,63.3337,63.3648,63.225,63.225,3599.0
2017-03-22 09:50:00,81.44,81.44,81.35,81.43,5916.0,63.2406,63.2406,63.1707,63.2328,5916.0
2017-03-22 09:55:00,81.36,81.36,81.28,81.32,6378.0,63.1784,63.1784,63.1163,63.1474,6378.0
2017-03-22 10:00:00,81.33,81.4,81.28,81.31,8526.0,63.1551,63.2095,63.1163,63.1396,8526.0
2017-03-22 10:05:00,81.31,81.31,81.22,81.25,11439.0,63.1396,63.1396,63.0697,63.093,11439.0
2017-03-22 10:10:00,81.22,81.3,81.21,81.3,13302.0,63.0697,63.1318,63.062,63.1318,13302.0
2017-03-22 10:15:00,81.33,81.49,81.3,81.49,9145.0,63.1551,63.2794,63.1318,63.2794,9145.0
2017-03-22 10:20:00,81.45,81.58,81.4,81.52,21132.0,63.2483,63.3493,63.2095,63.3027,21132.0
2017-03-22 10:25:00,81.51,81.56,81.47,81.53,13236.0,63.2949,63.3337,63.2639,63.3104,13236.0
2017-03-22 10:30:00,81.55,81.65,81.5,81.52,13645.0,63.326,63.4036,63.2872,63.3027,13645.0
2017-03-22 10:35:00,81.5,81.83,81.5,81.8,10754.0,63.2872,63.5434,63.2872,63.5201,10754.0
2017-03-22 10:40:00,81.8,81.86,81.71,81.73,5386.0,63.5201,63.5667,63.4502,63.4658,5386.0
2017-03-22 10:45:00,81.71,81.82,81.67,81.73,7959.0,63.4502,63.5356,63.4192,63.4658,7959.0
2017-03-22 10:50:00,81.75,81.77,81.64,81.64,20453.0,63.4813,63.4968,63.3959,63.3959,20453.0
2017-03-22 10:55:00,81.62,81.67,81.5,81.65,7348.0,63.3803,63.4192,63.2872,63.4036,7348.0
2017-03-22 11:00:00,81.67,81.68,81.59,81.6,9684.0,63.4192,63.4269,63.357,63.3648,9684.0
2017-03-22 11:05:00,81.61,81.66,81.56,81.57,8652.0,63.3726,63.4114,63.3337,63.3415,8652.0
2017-03-22 11:10:00,81.58,81.6,81.55,81.6,8178.0,63.3493,63.3648,63.326,63.3648,8178.0
2017-03-22 11:15:00,81.6,81.78,81.6,81.73,23394.0,63.3648,63.5046,63.3648,63.4658,23394.0
2017-03-22 11:20:00,81.73,81.84,81.7,81.82,21875.0,63.4658,63.5512,63.4425,63.5356,21875.0
2017-03-22 11:25:00,81.81,81.81,81.73,81.77,7718.0,63.5279,63.5279,63.4658,63.4968,7718.0
2017-03-22 11:30:00,81.78,81.78,81.62,81.63,9542.0,63.5046,63.5046,63.3803,63.3881,9542.0
2017-03-22 11:35:00,81.65,81.68,81.6,81.65,9243.0,63.4036,63.4269,63.3648,63.4036,9243.0
2017-03-22 11:40:00,81.66,81.77,81.66,81.71,10628.0,63.4114,63.4968,63.4114,63.4502,10628.0
2017-03-22 11:45:00,81.7,81.71,81.63,81.65,9160.0,63.4425,63.4502,63.3881,63.4036,9160.0
2017-03-22 11:50:00,81.65,81.65,81.54,81.56,4507.0,63.4036,63.4036,63.3182,63.3337,4507.0
2017-03-22 11:55:00,81.61,81.63,81.54,81.58,8492.0,63.3726,63.3881,63.3182,63.3493,8492.0
2017-03-22 12:00:00,81.6,81.67,81.58,81.66,7207.0,63.3648,63.4192,63.3493,63.4114,7207.0
2017-03-22 12:05:00,81.64,81.73,81.64,81.71,6264.0,63.3959,63.4658,63.3959,63.4502,6264.0
2017-03-22 12:10:00,81.71,81.71,81.62,81.62,6899.0,63.4502,63.4502,63.3803,63.3803,6899.0
2017-03-22 12:15:00,81.63,81.63,81.58,81.59,5905.0,63.3881,63.3881,63.3493,63.357,5905.0
2017-03-22 12:20:00,81.59,81.59,81.56,81.58,4203.0,63.357,63.357,63.3337,63.3493,4203.0
2017-03-22 12:25:00,81.58,81.59,81.49,81.53,7159.0,63.3493,63.357,63.2794,63.3104,7159.0
2017-03-22 12:30:00,81.52,81.59,81.51,81.56,5981.0,63.3027,63.357,63.2949,63.3337,5981.0
2017-03-22 12:35:00,81.58,81.6,81.54,81.54,6835.0,63.3493,63.3648,63.3182,63.3182,6835.0
2017-03-22 12:40:00,81.55,81.58,81.53,81.56,4638.0,63.326,63.3493,63.3104,63.3337,4638.0
2017-03-22 12:45:00,81.55,81.56,81.5,81.52,7258.0,63.326,63.3337,63.2872,63.3027,7258.0
2017-03-22 12:50:00,81.54,81.54,81.39,81.39,10296.0,63.3182,63.3182,63.2017,63.2017,10296.0
2017-03-22 12:55:00,81.41,81.47,81.4,81.43,5256.0,63.2173,63.2639,63.2095,63.2328,5256.0
2017-03-22 13:00:00,81.46,81.46,81.29,81.36,15260.0,63.2561,63.2561,63.1241,63.1784,15260.0
2017-03-22 13:05:00,81.35,81.38,81.25,81.37,6360.0,63.1707,63.194,63.093,63.1862,6360.0
2017-03-22 13:10:00,81.4,81.44,81.37,81.38,11099.0,63.2095,63.2406,63.1862,63.194,11099.0
2017-03-22 13:15:00,81.39,81.58,81.28,81.56,52923.0,63.2017,63.3493,63.1163,63.3337,52923.0
2017-03-22 13:20:00,81.56,81.62,81.54,81.58,7036.0,63.3337,63.3803,63.3182,63.3493,7036.0
2017-03-22 13:25:00,81.57,81.58,81.48,81.51,4784.0,63.3415,63.3493,63.2716,63.2949,4784.0
2017-03-22 13:30:00,81.51,81.58,81.5,81.58,6318.0,63.2949,63.3493,63.2872,63.3493,6318.0
2017-03-22 13:35:00,81.58,81.6,81.53,81.56,8329.0,63.3493,63.3648,63.3104,63.3337,8329.0
2017-03-22 13:40:00,81.55,81.55,81.5,81.51,2904.0,63.326,63.326,63.2872,63.2949,2904.0
2017-03-22 13:45:00,81.5,81.51,81.36,81.39,5586.0,63.2872,63.2949,63.1784,63.2017,5586.0
2017-03-22 13:50:00,81.39,81.4,81.33,81.33,7456.0,63.2017,63.2095,63.1551,63.1551,7456.0
2017-03-22 13:55:00,81.31,81.33,81.24,81.25,7729.0,63.1396,63.1551,63.0853,63.093,7729.0
2017-03-22 14:00:00,81.26,81.34,81.24,81.32,39729.0,63.1008,63.1629,63.0853,63.1474,39729.0
2017-03-22 14:05:00,81.33,81.36,81.32,81.34,6893.0,63.1551,63.1784,63.1474,63.1629,6893.0
2017-03-22 14:10:00,81.35,81.46,81.35,81.4,10051.0,63.1707,63.2561,63.1707,63.2095,10051.0
2017-03-22 14:15:00,81.4,81.45,81.37,81.39,14735.0,63.2095,63.2483,63.1862,63.2017,14735.0
2017-03-22 14:20:00,81.4,81.49,81.38,81.49,6651.0,63.2095,63.2794,63.194,63.2794,6651.0
2017-03-22 14:25:00,81.5,81.5,81.42,81.44,7094.0,63.2872,63.2872,63.225,63.2406,7094.0
2017-03-22 14:30:00,81.44,81.54,81.44,81.52,8600.0,63.2406,63.3182,63.2406,63.3027,8600.0
2017-03-22 14:35:00,81.53,81.62,81.52,81.6,10056.0,63.3104,63.3803,63.3027,63.3648,10056.0
2017-03-22 14:40:00,81.59,81.61,81.56,81.59,5781.0,63.357,63.3726,63.3337,63.357,5781.0
2017-03-22 14:45:00,81.58,81.65,81.58,81.64,12095.0,63.3493,63.4036,63.3493,63.3959,12095.0
2017-03-22 14:50:00,81.65,81.72,81.65,81.67,6957.0,63.4036,63.458,63.4036,63.4192,6957.0
2017-03-22 14:55:00,81.67,81.68,81.61,81.65,10285.0,63.4192,63.4269,63.3726,63.4036,10285.0
2017-03-22 15:00:00,81.65,81.67,81.55,81.56,17475.0,63.4036,63.4192,63.326,63.3337,17475.0
2017-03-22 15:05:00,81.56,81.59,81.52,81.54,10492.0,63.3337,63.357,63.3027,63.3182,10492.0
2017-03-22 15:10:00,81.55,81.57,81.51,81.54,12889.0,63.326,63.3415,63.2949,63.3182,12889.0
2017-03-22 15:15:00,81.55,81.63,81.5,81.63,10903.0,63.326,63.3881,63.2872,63.3881,10903.0
2017-03-22 15:20:00,81.63,81.74,81.63,81.68,10050.0,63.3881,63.4735,63.3881,63.4269,10050.0
2017-03-22 15:25:00,81.66,81.69,81.64,81.69,9321.0,63.4114,63.4347,63.3959,63.4347,9321.0
2017-03-22 15:30:00,81.69,81.7,81.63,81.64,15199.0,63.4347,63.4425,63.3881,63.3959,15199.0
2017-03-22 15:35:00,81.63,81.65,81.56,81.58,17201.0,63.3881,63.4036,63.3337,63.3493,17201.0
2017-03-22 15:40:00,81.58,81.65,81.56,81.64,23435.0,63.3493,63.4036,63.3337,63.3959,23435.0
2017-03-22 15:45:00,81.62,81.72,81.62,81.7,19024.0,63.3803,63.458,63.3803,63.4425,19024.0
2017-03-22 15:50:00,81.71,81.76,81.69,81.73,28007.0,63.4502,63.489,63.4347,63.4658,28007.0
2017-03-22 15:55:00,81.72,81.77,81.6,81.63,48115.0,63.458,63.4968,63.3648,63.3881,48115.0
2017-03-23 09:30:00,81.62,81.7,81.5,81.65,32074.0,63.3803,63.4425,63.2872,63.4036,32074.0
2017-03-23 09:35:00,81.68,82.05,81.67,81.83,12645.0,63.4269,63.7142,63.4192,63.5434,12645.0
2017-03-23 09:40:00,81.91,81.98,81.68,81.84,8392.0,63.6055,63.6599,63.4269,63.5512,8392.0
2017-03-23 09:45:00,81.88,81.96,81.82,81.82,9514.0,63.5822,63.6444,63.5356,63.5356,9514.0
2017-03-23 09:50:00,81.79,81.83,81.71,81.77,8857.0,63.5123,63.5434,63.4502,63.4968,8857.0
2017-03-23 09:55:00,81.77,81.85,81.71,81.76,12969.0,63.4968,63.5589,63.4502,63.489,12969.0
2017-03-23 10:00:00,81.72,81.8,81.7,81.73,5537.0,63.458,63.5201,63.4425,63.4658,5537.0
2017-03-23 10:05:00,81.73,81.74,81.68,81.7,14297.0,63.4658,63.4735,63.4269,63.4425,14297.0
2017-03-23 10:10:00,81.7,81.73,81.58,81.64,13680.0,63.4425,63.4658,63.3493,63.3959,13680.0
2017-03-23 10:15:00,81.66,81.69,81.55,81.6,4198.0,63.4114,63.4347,63.326,63.3648,4198.0
2017-03-23 10:20:00,81.57,81.6,81.52,81.56,5247.0,63.3415,63.3648,63.3027,63.3337,5247.0
2017-03-23 10:25:00,81.55,81.62,81.5,81.6,10191.0,63.326,63.3803,63.2872,63.3648,10191.0
2017-03-23 10:30:00,81.58,81.65,81.57,81.63,7129.0,63.3493,63.4036,63.3415,63.3881,7129.0
2017-03-23 10:35:00,81.65,81.72,81.62,81.72,5752.0,63.4036,63.458,63.3803,63.458,5752.0
2017-03-23 10:40:00,81.72,81.8,81.68,81.68,14097.0,63.458,63.5201,63.4269,63.4269,14097.0
2017-03-23 10:45:00,81.67,81.71,81.64,81.66,12043.0,63.4192,63.4502,63.3959,63.4114,12043.0
2017-03-23 10:50:00,81.69,81.81,81.68,81.81,6940.0,63.4347,63.5279,63.4269,63.5279,6940.0
2017-03-23 10:55:00,81.82,81.82,81.75,81.76,4550.0,63.5356,63.5356,63.4813,63.489,4550.0
2017-03-23 11:00:00,81.75,81.77,81.72,81.75,9807.0,63.4813,63.4968,63.458,63.4813,9807.0
2017-03-23 11:05:00,81.73,81.77,81.72,81.76,8667.0,63.4658,63.4968,63.458,63.489,8667.0
2017-03-23 11:10:00,81.79,81.8,81.72,81.77,7662.0,63.5123,63.5201,63.458,63.4968,7662.0
2017-03-23 11:15:00,81.78,81.81,81.71,81.72,17123.0,63.5046,63.5279,63.4502,63.458,17123.0
2017-03-23 11:20:00,81.72,81.74,81.66,81.68,10835.0,63.458,63.4735,63.4114,63.4269,10835.0
2017-03-23 11:25:00,81.68,81.7,81.64,81.7,2890.0,63.4269,63.4425,63.3959,63.4425,2890.0
2017-03-23 11:30:00,81.7,81.7,81.64,81.69,3745.0,63.4425,63.4425,63.3959,63.4347,3745.0
2017-03-23 11:35:00,81.7,81.73,81.69,81.73,6257.0,63.4425,63.4658,63.4347,63.4658,6257.0
2017-03-23 11:40:00,81.72,81.76,81.69,81.69,3200.0,63.458,63.489,63.4347,63.4347,3200.0
2017-03-23 11:45:00,81.71,81.71,81.64,81.66,4223.0,63.4502,63.4502,63.3959,63.4114,4223.0
2017-03-23 11:50:00,81.67,81.71,81.66,81.66,5284.0,63.4192,63.4502,63.4114,63.4114,5284.0
2017-03-23 11:55:00,81.66,81.68,81.65,81.66,3201.0,63.4114,63.4269,63.4036,63.4114,3201.0
2017-03-23 12:00:00,81.65,81.68,81.58,81.59,6521.0,63.4036,63.4269,63.3493,63.357,6521.0
2017-03-23 12:05:00,81.62,81.63,81.5,81.5,4515.0,63.3803,63.3881,63.2872,63.2872,4515.0
2017-03-23 12:10:00,81.51,81.55,81.5,81.52,6961.0,63.2949,63.326,63.2872,63.3027,6961.0
2017-03-23 12:15:00,81.52,81.57,81.51,81.51,4910.0,63.3027,63.3415,63.2949,63.2949,4910.0
2017-03-23 12:20:00,81.52,81.56,81.51,81.55,3324.0,63.3027,63.3337,63.2949,63.326,3324.0
2017-03-23 12:25:00,81.55,81.55,81.5,81.51,2896.0,63.326,63.326,63.2872,63.2949,2896.0
2017-03-23 12:30:00,81.53,81.56,81.5,81.53,11394.0,63.3104,63.3337,63.2872,63.3104,11394.0
2017-03-23 12:35:00,81.54,81.56,81.53,81.54,8901.0,63.3182,63.3337,63.3104,63.3182,8901.0
2017-03-23 12:40:00,81.54,81.6,81.53,81.55,5200.0,63.3182,63.3648,63.3104,63.326,5200.0
2017-03-23 12:45:00,81.56,81.58,81.48,81.49,3210.0,63.3337,63.3493,63.2716,63.2794,3210.0
2017-03-23 12:50:00,81.48,81.55,81.45,81.47,7078.0,63.2716,63.326,63.2483,63.2639,7078.0
2017-03-23 12:55:00,81.48,81.51,81.46,81.5,10935.0,63.2716,63.2949,63.2561,63.2872,10935.0
2017-03-23 13:00:00,81.5,81.52,81.34,81.39,14305.0,63.2872,63.3027,63.1629,63.2017,14305.0
2017-03-23 13:05:00,81.4,81.42,81.33,81.36,12992.0,63.2095,63.225,63.1551,63.1784,12992.0
2017-03-23 13:10:00,81.33,81.42,81.31,81.39,4400.0,63.1551,63.225,63.1396,63.2017,4400.0
2017-03-23 13:15:00,81.39,81.39,81.27,81.32,8402.0,63.2017,63.2017,63.1085,63.1474,8402.0
2017-03-23 13:20:00,81.37,81.43,81.36,81.42,8290.0,63.1862,63.2328,63.1784,63.225,8290.0
2017-03-23 13:25:00,81.41,81.42,81.33,81.33,4920.0,63.2173,63.225,63.1551,63.1551,4920.0
2017-03-23 13:30:00,81.31,81.43,81.31,81.43,4334.0,63.1396,63.2328,63.1396,63.2328,4334.0
2017-03-23 13:35:00,81.44,81.5,81.37,81.37,10719.0,63.2406,63.2872,63.1862,63.1862,10719.0
2017-03-23 13:40:00,81.35,81.38,81.25,81.28,28777.0,63.1707,63.194,63.093,63.1163,28777.0
2017-03-23 13:45:00,81.26,81.36,81.25,81.35,38153.0,63.1008,63.1784,63.093,63.1707,38153.0
2017-03-23 13:50:00,81.35,81.39,81.29,81.31,34652.0,63.1707,63.2017,63.1241,63.1396,34652.0
2017-03-23 13:55:00,81.31,81.4,81.3,81.39,63570.0,63.1396,63.2095,63.1318,63.2017,63570.0
2017-03-23 14:00:00,81.38,81.4,81.3,81.32,15989.0,63.194,63.2095,63.1318,63.1474,15989.0
2017-03-23 14:05:00,81.35,81.39,81.31,81.39,19276.0,63.1707,63.2017,63.1396,63.2017,19276.0
2017-03-23 14:10:00,81.39,81.4,81.38,81.38,7401.0,63.2017,63.2095,63.194,63.194,7401.0
2017-03-23 14:15:00,81.37,81.37,81.31,81.36,10449.0,63.1862,63.1862,63.1396,63.1784,10449.0
2017-03-23 14:20:00,81.35,81.39,81.34,81.39,9498.0,63.1707,63.2017,63.1629,63.2017,9498.0
2017-03-23 14:25:00,81.4,81.47,81.37,81.46,6953.0,63.2095,63.2639,63.1862,63.2561,6953.0
2017-03-23 14:30:00,81.45,81.52,81.41,81.47,9659.0,63.2483,63.3027,63.2173,63.2639,9659.0
2017-03-23 14:35:00,81.49,81.5,81.42,81.48,6561.0,63.2794,63.2872,63.225,63.2716,6561.0
2017-03-23 14:40:00,81.47,81.5,81.46,81.48,6000.0,63.2639,63.2872,63.2561,63.2716,6000.0
2017-03-23 14:45:00,81.5,81.52,81.42,81.44,9020.0,63.2872,63.3027,63.225,63.2406,9020.0
2017-03-23 14:50:00,81.44,81.46,81.41,81.44,8119.0,63.2406,63.2561,63.2173,63.2406,8119.0
2017-03-23 14:55:00,81.45,81.53,81.39,81.4,12171.0,63.2483,63.3104,63.2017,63.2095,12171.0
2017-03-23 15:00:00,81.4,81.41,81.33,81.35,11739.0,63.2095,63.2173,63.1551,63.1707,11739.0
2017-03-23 15:05:00,81.35,81.36,81.29,81.33,8518.0,63.1707,63.1784,63.1241,63.1551,8518.0
2017-03-23 15:10:00,81.32,81.33,81.22,81.23,10125.0,63.1474,63.1551,63.0697,63.0775,10125.0
2017-03-23 15:15:00,81.26,81.28,81.19,81.19,7877.0,63.1008,63.1163,63.0464,63.0464,7877.0
2017-03-23 15:20:00,81.18,81.3,81.18,81.24,12073.0,63.0387,63.1318,63.0387,63.0853,12073.0
2017-03-23 15:25:00,81.23,81.27,81.13,81.14,14671.0,63.0775,63.1085,62.9998,63.0076,14671.0
2017-03-23 15:30:00,81.15,81.17,80.97,80.98,16602.0,63.0154,63.0309,62.8756,62.8834,16602.0
2017-03-23 15:35:00,80.99,81.15,80.99,81.15,12002.0,62.8911,63.0154,62.8911,63.0154,12002.0
2017-03-23 15:40:00,81.15,81.17,80.97,81.01,25260.0,63.0154,63.0309,62.8756,62.9067,25260.0
2017-03-23 15:45:00,81.0,81.03,80.98,81.02,48842.0,62.8989,62.9222,62.8834,62.9144,48842.0
2017-03-23 15:50:00,81.02,81.05,81.0,81.01,70782.0,62.9144,62.9377,62.8989,62.9067,70782.0
2017-03-23 15:55:00,81.01,81.24,81.0,81.13,97680.0,62.9067,63.0853,62.8989,62.9998,97680.0
2017-03-24 09:30:00,81.1,81.19,81.05,81.1,20081.0,62.9765,63.0464,62.9377,62.9765,20081.0
2017-03-24 09:35:00,81.17,81.32,81.1,81.19,8216.0,63.0309,63.1474,62.9765,63.0464,8216.0
2017-03-24 09:40:00,81.14,81.28,81.04,81.23,33203.0,63.0076,63.1163,62.9299,63.0775,33203.0
2017-03-24 09:45:00,81.24,81.25,81.04,81.1,8655.0,63.0853,63.093,62.9299,62.9765,8655.0
2017-03-24 09:50:00,81.11,81.28,81.11,81.26,129256.0,62.9843,63.1163,62.9843,63.1008,129256.0
2017-03-24 09:55:00,81.28,81.58,81.25,81.46,49558.0,63.1163,63.3493,63.093,63.2561,49558.0
2017-03-24 10:00:00,81.46,81.57,81.45,81.46,44906.0,63.2561,63.3415,63.2483,63.2561,44906.0
2017-03-24 10:05:00,81.44,81.54,81.38,81.53,25306.0,63.2406,63.3182,63.194,63.3104,25306.0
2017-03-24 10:10:00,81.53,81.53,81.4,81.47,12644.0,63.3104,63.3104,63.2095,63.2639,12644.0
2017-03-24 10:15:00,81.47,81.52,81.36,81.38,15052.0,63.2639,63.3027,63.1784,63.194,15052.0
2017-03-24 10:20:00,81.38,81.38,81.23,81.28,12352.0,63.194,63.194,63.0775,63.1163,12352.0
2017-03-24 10:25:00,81.25,81.33,81.24,81.31,17675.0,63.093,63.1551,63.0853,63.1396,17675.0
2017-03-24 10:30:00,81.32,81.42,81.3,81.36,8684.0,63.1474,63.225,63.1318,63.1784,8684.0
2017-03-24 10:35:00,81.35,81.48,81.35,81.42,6499.0,63.1707,63.2716,63.1707,63.225,6499.0
2017-03-24 10:40:00,81.41,81.43,81.38,81.39,14900.0,63.2173,63.2328,63.194,63.2017,14900.0
2017-03-24 10:45:00,81.39,81.39,81.28,81.38,27537.0,63.2017,63.2017,63.1163,63.194,27537.0
2017-03-24 10:50:00,81.37,81.41,81.34,81.38,9330.0,63.1862,63.2173,63.1629,63.194,9330.0
2017-03-24 10:55:00,81.42,81.42,81.31,81.32,12385.0,63.225,63.225,63.1396,63.1474,12385.0
2017-03-24 11:00:00,81.35,81.38,81.28,81.38,13206.0,63.1707,63.194,63.1163,63.194,13206.0
2017-03-24 11:05:00,81.38,81.41,81.3,81.31,8141.0,63.194,63.2173,63.1318,63.1396,8141.0
2017-03-24 11:10:00,81.31,81.31,81.23,81.23,23028.0,63.1396,63.1396,63.0775,63.0775,23028.0
2017-03-24 11:15:00,81.23,81.26,81.18,81.23,21855.0,63.0775,63.1008,63.0387,63.0775,21855.0
2017-03-24 11:20:00,81.23,81.3,81.19,81.2,17215.0,63.0775,63.1318,63.0464,63.0542,17215.0
2017-03-24 11:25:00,81.19,81.22,81.19,81.2,9978.0,63.0464,63.0697,63.0464,63.0542,9978.0
2017-03-24 11:30:00,81.21,81.26,81.19,81.26,38070.0,63.062,63.1008,63.0464,63.1008,38070.0
2017-03-24 11:35:00,81.25,81.32,81.24,81.28,9460.0,63.093,63.1474,63.0853,63.1163,9460.0
2017-03-24 11:40:00,81.29,81.37,81.25,81.25,7060.0,63.1241,63.1862,63.093,63.093,7060.0
2017-03-24 11:45:00,81.25,81.27,81.23,81.25,9491.0,63.093,63.1085,63.0775,63.093,9491.0
2017-03-24 11:50:00,81.25,81.36,81.23,81.36,6845.0,63.093,63.1784,63.0775,63.1784,6845.0
2017-03-24 11:55:00,81.37,81.41,81.34,81.36,13821.0,63.1862,63.2173,63.1629,63.1784,13821.0
2017-03-24 12:00:00,81.37,81.44,81.36,81.42,7300.0,63.1862,63.2406,63.1784,63.225,7300.0
2017-03-24 12:05:00,81.42,81.46,81.39,81.41,7650.0,63.225,63.2561,63.2017,63.2173,7650.0
2017-03-24 12:10:00,81.42,81.45,81.26,81.42,10875.0,63.225,63.2483,63.1008,63.225,10875.0
2017-03-24 12:15:00,81.4,81.4,81.27,81.27,6832.0,63.2095,63.2095,63.1085,63.1085,6832.0
2017-03-24 12:20:00,81.26,81.31,81.2,81.28,17157.0,63.1008,63.1396,63.0542,63.1163,17157.0
2017-03-24 12:25:00,81.28,81.36,81.25,81.32,6421.0,63.1163,63.1784,63.093,63.1474,6421.0
2017-03-24 12:30:00,81.33,81.34,81.2,81.2,13461.0,63.1551,63.1629,63.0542,63.0542,13461.0
2017-03-24 12:35:00,81.2,81.26,81.19,81.22,10059.0,63.0542,63.1008,63.0464,63.0697,10059.0
2017-03-24 12:40:00,81.22,81.39,81.22,81.39,5601.0,63.0697,63.2017,63.0697,63.2017,5601.0
2017-03-24 12:45:00,81.37,81.37,81.31,81.37,5651.0,63.1862,63.1862,63.1396,63.1862,5651.0
2017-03-24 12:50:00,81.35,81.35,81.25,81.31,6608.0,63.1707,63.1707,63.093,63.1396,6608.0
2017-03-24 12:55:00,81.32,81.33,81.29,81.29,3000.0,63.1474,63.1551,63.1241,63.1241,3000.0
2017-03-24 13:00:00,81.31,81.34,81.31,81.31,8300.0,63.1396,63.1629,63.1396,63.1396,8300.0
2017-03-24 13:05:00,81.31,81.4,81.27,81.27,15479.0,63.1396,63.2095,63.1085,63.1085,15479.0
2017-03-24 13:10:00,81.27,81.27,81.18,81.19,15444.0,63.1085,63.1085,63.0387,63.0464,15444.0
2017-03-24 13:15:00,81.19,81.33,81.18,81.29,6629.0,63.0464,63.1551,63.0387,63.1241,6629.0
2017-03-24 13:20:00,81.3,81.3,81.26,81.28,7893.0,63.1318,63.1318,63.1008,63.1163,7893.0
2017-03-24 13:25:00,81.27,81.3,81.24,81.27,5450.0,63.1085,63.1318,63.0853,63.1085,5450.0
2017-03-24 13:30:00,81.26,81.32,81.24,81.3,7029.0,63.1008,63.1474,63.0853,63.1318,7029.0
2017-03-24 13:35:00,81.29,81.32,81.23,81.23,5270.0,63.1241,63.1474,63.0775,63.0775,5270.0
2017-03-24 13:40:00,81.22,81.26,81.2,81.26,2900.0,63.0697,63.1008,63.0542,63.1008,2900.0
2017-03-24 13:45:00,81.23,81.26,81.2,81.23,5925.0,63.0775,63.1008,63.0542,63.0775,5925.0
2017-03-24 13:50:00,81.23,81.24,81.15,81.2,7053.0,63.0775,63.0853,63.0154,63.0542,7053.0
2017-03-24 13:55:00,81.2,81.22,81.13,81.13,8276.0,63.0542,63.0697,62.9998,62.9998,8276.0
2017-03-24 14:00:00,81.14,81.21,81.14,81.2,6647.0,63.0076,63.062,63.0076,63.0542,6647.0
2017-03-24 14:05:00,81.19,81.22,81.17,81.17,6740.0,63.0464,63.0697,63.0309,63.0309,6740.0
2017-03-24 14:10:00,81.18,81.22,81.16,81.16,8038.0,63.0387,63.0697,63.0231,63.0231,8038.0
2017-03-24 14:15:00,81.16,81.22,81.12,81.19,7770.0,63.0231,63.0697,62.9921,63.0464,7770.0
2017-03-24 14:20:00,81.21,81.21,81.19,81.2,5365.0,63.062,63.062,63.0464,63.0542,5365.0
2017-03-24 14:25:00,81.21,81.24,81.12,81.12,7988.0,63.062,63.0853,62.9921,62.9921,7988.0
2017-03-24 14:30:00,81.13,81.16,81.13,81.15,4998.0,62.9998,63.0231,62.9998,63.0154,4998.0
2017-03-24 14:35:00,81.16,81.16,81.1,81.13,7500.0,63.0231,63.0231,62.9765,62.9998,7500.0
2017-03-24 14:40:00,81.11,81.12,81.05,81.07,11193.0,62.9843,62.9921,62.9377,62.9532,11193.0
2017-03-24 14:45:00,81.09,81.12,81.06,81.11,8926.0,62.9688,62.9921,62.9455,62.9843,8926.0
2017-03-24 14:50:00,81.12,81.12,80.99,81.04,13099.0,62.9921,62.9921,62.8911,62.9299,13099.0
2017-03-24 14:55:00,81.04,81.08,80.99,81.0,11481.0,62.9299,62.961,62.8911,62.8989,11481.0
2017-03-24 15:00:00,81.01,81.05,80.91,80.99,18349.0,62.9067,62.9377,62.829,62.8911,18349.0
2017-03-24 15:05:00,80.99,81.01,80.9,80.97,19941.0,62.8911,62.9067,62.8212,62.8756,19941.0
2017-03-24 15:10:00,80.96,80.99,80.89,80.96,14187.0,62.8678,62.8911,62.8135,62.8678,14187.0
2017-03-24 15:15:00,80.95,80.97,80.83,80.88,15794.0,62.8601,62.8756,62.7669,62.8057,15794.0
2017-03-24 15:20:00,80.89,81.02,80.89,81.02,12712.0,62.8135,62.9144,62.8135,62.9144,12712.0
2017-03-24 15:25:00,81.02,81.09,81.0,81.05,19618.0,62.9144,62.9688,62.8989,62.9377,19618.0
2017-03-24 15:30:00,81.05,81.1,80.89,81.1,25939.0,62.9377,62.9765,62.8135,62.9765,25939.0
2017-03-24 15:35:00,81.09,81.36,81.03,81.36,34795.0,62.9688,63.1784,62.9222,63.1784,34795.0
2017-03-24 15:40:00,81.38,81.47,81.35,81.37,35756.0,63.194,63.2639,63.1707,63.1862,35756.0
2017-03-24 15:45:00,81.37,81.37,81.11,81.24,44276.0,63.1862,63.1862,62.9843,63.0853,44276.0
2017-03-24 15:50:00,81.22,81.39,81.22,81.31,46221.0,63.0697,63.2017,63.0697,63.1396,46221.0
2017-03-24 15:55:00,81.31,81.37,81.2,81.24,79063.0,63.1396,63.1862,63.0542,63.0853,79063.0
2017-03-27 09:30:00,80.91,81.34,80.89,81.34,29145.0,62.829,63.1629,62.8135,63.1629,29145.0
2017-03-27 09:35:00,81.25,81.3,80.9,81.05,14609.0,63.093,63.1318,62.8212,62.9377,14609.0
2017-03-27 09:40:00,81.07,81.17,81.01,81.11,7130.0,62.9532,63.0309,62.9067,62.9843,7130.0
2017-03-27 09:45:00,81.16,81.36,81.15,81.31,12776.0,63.0231,63.1784,63.0154,63.1396,12776.0
2017-03-27 09:50:00,81.37,81.5,81.33,81.36,23549.0,63.1862,63.2872,63.1551,63.1784,23549.0
2017-03-27 09:55:00,81.34,81.5,81.25,81.46,13751.0,63.1629,63.2872,63.093,63.2561,13751.0
2017-03-27 10:00:00,81.48,81.5,81.38,81.49,25296.0,63.2716,63.2872,63.194,63.2794,25296.0
2017-03-27 10:05:00,81.5,81.51,81.37,81.44,27112.0,63.2872,63.2949,63.1862,63.2406,27112.0
2017-03-27 10:10:00,81.46,81.52,81.38,81.43,10235.0,63.2561,63.3027,63.194,63.2328,10235.0
2017-03-27 10:15:00,81.44,81.53,81.41,81.44,17219.0,63.2406,63.3104,63.2173,63.2406,17219.0
2017-03-27 10:20:00,81.44,81.52,81.44,81.5,11176.0,63.2406,63.3027,63.2406,63.2872,11176.0
2017-03-27 10:25:00,81.51,81.53,81.46,81.47,12900.0,63.2949,63.3104,63.2561,63.2639,12900.0
2017-03-27 10:30:00,81.47,81.56,81.46,81.53,15818.0,63.2639,63.3337,63.2561,63.3104,15818.0
2017-03-27 10:35:00,81.51,81.6,81.5,81.52,11387.0,63.2949,63.3648,63.2872,63.3027,11387.0
2017-03-27 10:40:00,81.5,81.62,81.49,81.61,11520.0,63.2872,63.3803,63.2794,63.3726,11520.0
2017-03-27 10:45:00,81.6,81.78,81.6,81.71,11947.0,63.3648,63.5046,63.3648,63.4502,11947.0
2017-03-27 10:50:00,81.7,81.87,81.7,81.81,9772.0,63.4425,63.5745,63.4425,63.5279,9772.0
2017-03-27 10:55:00,81.81,81.85,81.75,81.79,13927.0,63.5279,63.5589,63.4813,63.5123,13927.0
2017-03-27 11:00:00,81.79,81.81,81.69,81.71,14454.0,63.5123,63.5279,63.4347,63.4502,14454.0
2017-03-27 11:05:00,81.7,81.72,81.59,81.64,8400.0,63.4425,63.458,63.357,63.3959,8400.0
2017-03-27 11:10:00,81.62,81.66,81.59,81.62,5802.0,63.3803,63.4114,63.357,63.3803,5802.0
2017-03-27 11:15:00,81.63,81.72,81.63,81.64,16214.0,63.3881,63.458,63.3881,63.3959,16214.0
2017-03-27 11:20:00,81.65,81.7,81.64,81.64,14509.0,63.4036,63.4425,63.3959,63.3959,14509.0
2017-03-27 11:25:00,81.63,81.69,81.57,81.67,9722.0,63.3881,63.4347,63.3415,63.4192,9722.0
2017-03-27 11:30:00,81.7,81.73,81.63,81.66,10156.0,63.4425,63.4658,63.3881,63.4114,10156.0
2017-03-27 11:35:00,81.66,81.7,81.64,81.69,3300.0,63.4114,63.4425,63.3959,63.4347,3300.0
2017-03-27 11:40:00,81.67,81.73,81.65,81.71,13588.0,63.4192,63.4658,63.4036,63.4502,13588.0
2017-03-27 11:45:00,81.71,81.85,81.7,81.77,15125.0,63.4502,63.5589,63.4425,63.4968,15125.0
2017-03-27 11:50:00,81.78,81.78,81.7,81.7,8510.0,63.5046,63.5046,63.4425,63.4425,8510.0
2017-03-27 11:55:00,81.71,81.77,81.71,81.74,14108.0,63.4502,63.4968,63.4502,63.4735,14108.0
2017-03-27 12:00:00,81.75,81.97,81.75,81.95,15313.0,63.4813,63.6521,63.4813,63.6366,15313.0
2017-03-27 12:05:00,81.95,82.19,81.94,82.08,25299.0,63.6366,63.823,63.6288,63.7375,25299.0
2017-03-27 12:10:00,82.07,82.1,82.01,82.05,12995.0,63.7298,63.7531,63.6832,63.7142,12995.0
2017-03-27 12:15:00,82.05,82.15,82.03,82.13,8720.0,63.7142,63.7919,63.6987,63.7764,8720.0
2017-03-27 12:20:00,82.13,82.14,81.98,81.98,10638.0,63.7764,63.7841,63.6599,63.6599,10638.0
2017-03-27 12:25:00,81.98,81.99,81.91,81.93,5394.0,63.6599,63.6677,63.6055,63.6211,5394.0
2017-03-27 12:30:00,81.93,81.93,81.87,81.92,3324.0,63.6211,63.6211,63.5745,63.6133,3324.0
2017-03-27 12:35:00,81.95,82.0,81.94,81.97,4382.0,63.6366,63.6754,63.6288,63.6521,4382.0
2017-03-27 12:40:00,81.97,81.98,81.9,81.9,5803.0,63.6521,63.6599,63.5978,63.5978,5803.0
2017-03-27 12:45:00,81.91,81.91,81.79,81.8,5652.0,63.6055,63.6055,63.5123,63.5201,5652.0
2017-03-27 12:50:00,81.81,81.91,81.81,81.91,8816.0,63.5279,63.6055,63.5279,63.6055,8816.0
2017-03-27 12:55:00,81.9,81.9,81.81,81.83,4951.0,63.5978,63.5978,63.5279,63.5434,4951.0
2017-03-27 13:00:00,81.84,81.89,81.82,81.89,4181.0,63.5512,63.59,63.5356,63.59,4181.0
2017-03-27 13:05:00,81.86,81.86,81.79,81.79,2787.0,63.5667,63.5667,63.5123,63.5123,2787.0
2017-03-27 13:10:00,81.79,81.79,81.7,81.7,3220.0,63.5123,63.5123,63.4425,63.4425,3220.0
2017-03-27 13:15:00,81.71,81.73,81.69,81.73,3780.0,63.4502,63.4658,63.4347,63.4658,3780.0
2017-03-27 13:20:00,81.7,81.76,81.7,81.75,2240.0,63.4425,63.489,63.4425,63.4813,2240.0
2017-03-27 13:25:00,81.76,81.78,81.71,81.73,4100.0,63.489,63.5046,63.4502,63.4658,4100.0
2017-03-27 13:30:00,81.72,81.73,81.69,81.7,3400.0,63.458,63.4658,63.4347,63.4425,3400.0
2017-03-27 13:35:00,81.71,81.74,81.65,81.65,4476.0,63.4502,63.4735,63.4036,63.4036,4476.0
2017-03-27 13:40:00,81.64,81.72,81.64,81.66,3597.0,63.3959,63.458,63.3959,63.4114,3597.0
2017-03-27 13:45:00,81.65,81.74,81.64,81.67,3578.0,63.4036,63.4735,63.3959,63.4192,3578.0
2017-03-27 13:50:00,81.67,81.69,81.63,81.69,7375.0,63.4192,63.4347,63.3881,63.4347,7375.0
2017-03-27 13:55:00,81.71,81.75,81.69,81.72,4100.0,63.4502,63.4813,63.4347,63.458,4100.0
2017-03-27 14:00:00,81.72,81.75,81.71,81.74,3448.0,63.458,63.4813,63.4502,63.4735,3448.0
2017-03-27 14:05:00,81.72,81.77,81.72,81.75,3369.0,63.458,63.4968,63.458,63.4813,3369.0
2017-03-27 14:10:00,81.75,81.76,81.71,81.72,4354.0,63.4813,63.489,63.4502,63.458,4354.0
2017-03-27 14:15:00,81.73,81.77,81.64,81.69,11047.0,63.4658,63.4968,63.3959,63.4347,11047.0
2017-03-27 14:20:00,81.68,81.7,81.61,81.69,8306.0,63.4269,63.4425,63.3726,63.4347,8306.0
2017-03-27 14:25:00,81.69,81.75,81.65,81.73,5425.0,63.4347,63.4813,63.4036,63.4658,5425.0
2017-03-27 14:30:00,81.73,81.79,81.73,81.79,7800.0,63.4658,63.5123,63.4658,63.5123,7800.0
2017-03-27 14:35:00,81.79,81.79,81.75,81.75,6412.0,63.5123,63.5123,63.4813,63.4813,6412.0
2017-03-27 14:40:00,81.76,81.8,81.74,81.79,5467.0,63.489,63.5201,63.4735,63.5123,5467.0
2017-03-27 14:45:00,81.8,81.91,81.77,81.9,10374.0,63.5201,63.6055,63.4968,63.5978,10374.0
2017-03-27 14:50:00,81.9,81.95,81.87,81.9,11957.0,63.5978,63.6366,63.5745,63.5978,11957.0
2017-03-27 14:55:00,81.89,81.97,81.89,81.95,11814.0,63.59,63.6521,63.59,63.6366,11814.0
2017-03-27 15:00:00,81.95,82.01,81.93,82.0,10893.0,63.6366,63.6832,63.6211,63.6754,10893.0
2017-03-27 15:05:00,82.02,82.03,81.99,82.01,8571.0,63.6909,63.6987,63.6677,63.6832,8571.0
2017-03-27 15:10:00,82.01,82.14,82.0,82.11,43667.0,63.6832,63.7841,63.6754,63.7608,43667.0
2017-03-27 15:15:00,82.13,82.2,82.12,82.15,21375.0,63.7764,63.8307,63.7686,63.7919,21375.0
2017-03-27 15:20:00,82.14,82.16,82.12,82.12,27847.0,63.7841,63.7997,63.7686,63.7686,27847.0
2017-03-27 15:25:00,82.12,82.27,82.12,82.2,37590.0,63.7686,63.8851,63.7686,63.8307,37590.0
2017-03-27 15:30:00,82.19,82.28,82.16,82.26,29653.0,63.823,63.8928,63.7997,63.8773,29653.0
2017-03-27 15:35:00,82.27,82.28,82.23,82.25,22154.0,63.8851,63.8928,63.854,63.8695,22154.0
2017-03-27 15:40:00,82.24,82.3,82.23,82.27,22236.0,63.8618,63.9084,63.854,63.8851,22236.0
2017-03-27 15:45:00,82.28,82.31,82.23,82.29,52492.0,63.8928,63.9161,63.854,63.9006,52492.0
2017-03-27 15:50:00,82.28,82.31,82.25,82.29,60868.0,63.8928,63.9161,63.8695,63.9006,60868.0
2017-03-27 15:55:00,82.3,82.31,82.18,82.24,81089.0,63.9084,63.9161,63.8152,63.8618,81089.0
2017-03-28 09:30:00,81.95,82.05,81.69,81.81,25065.0,63.6366,63.7142,63.4347,63.5279,25065.0
2017-03-28 09:35:00,81.77,82.09,81.71,82.05,12934.0,63.4968,63.7453,63.4502,63.7142,12934.0
2017-03-28 09:40:00,82.02,82.05,81.96,81.98,13220.0,63.6909,63.7142,63.6444,63.6599,13220.0
2017-03-28 09:45:00,81.97,82.02,81.91,81.97,16103.0,63.6521,63.6909,63.6055,63.6521,16103.0
2017-03-28 09:50:00,82.0,82.0,81.86,81.93,10942.0,63.6754,63.6754,63.5667,63.6211,10942.0
2017-03-28 09:55:00,81.9,82.02,81.83,82.0,14926.0,63.5978,63.6909,63.5434,63.6754,14926.0
2017-03-28 10:00:00,81.95,82.0,81.83,82.0,10265.0,63.6366,63.6754,63.5434,63.6754,10265.0
2017-03-28 10:05:00,81.97,82.0,81.89,81.97,14584.0,63.6521,63.6754,63.59,63.6521,14584.0
2017-03-28 10:10:00,81.95,82.0,81.92,81.94,12259.0,63.6366,63.6754,63.6133,63.6288,12259.0
2017-03-28 10:15:00,81.9,81.96,81.87,81.96,17577.0,63.5978,63.6444,63.5745,63.6444,17577.0
2017-03-28 10:20:00,81.93,81.93,81.64,81.69,18702.0,63.6211,63.6211,63.3959,63.4347,18702.0
2017-03-28 10:25:00,81.7,81.76,81.61,81.65,10410.0,63.4425,63.489,63.3726,63.4036,10410.0
2017-03-28 10:30:00,81.7,81.78,81.68,81.73,7053.0,63.4425,63.5046,63.4269,63.4658,7053.0
2017-03-28 10:35:00,81.74,81.75,81.68,81.73,11588.0,63.4735,63.4813,63.4269,63.4658,11588.0
2017-03-28 10:40:00,81.71,81.84,81.71,81.84,5726.0,63.4502,63.5512,63.4502,63.5512,5726.0
2017-03-28 10:45:00,81.84,81.91,81.8,81.87,9058.0,63.5512,63.6055,63.5201,63.5745,9058.0
2017-03-28 10:50:00,81.86,81.86,81.72,81.79,10170.0,63.5667,63.5667,63.458,63.5123,10170.0
2017-03-28 10:55:00,81.8,81.82,81.73,81.82,5723.0,63.5201,63.5356,63.4658,63.5356,5723.0
2017-03-28 11:00:00,81.83,81.93,81.82,81.9,6285.0,63.5434,63.6211,63.5356,63.5978,6285.0
2017-03-28 11:05:00,81.92,82.0,81.89,82.0,6200.0,63.6133,63.6754,63.59,63.6754,6200.0
2017-03-28 11:10:00,81.99,82.03,81.95,81.98,13800.0,63.6677,63.6987,63.6366,63.6599,13800.0
2017-03-28 11:15:00,81.99,82.0,81.95,81.98,4432.0,63.6677,63.6754,63.6366,63.6599,4432.0
2017-03-28 11:20:00,81.97,81.97,81.91,81.96,4501.0,63.6521,63.6521,63.6055,63.6444,4501.0
2017-03-28 11:25:00,81.95,81.98,81.92,81.92,5575.0,63.6366,63.6599,63.6133,63.6133,5575.0
2017-03-28 11:30:00,81.94,81.99,81.94,81.99,2850.0,63.6288,63.6677,63.6288,63.6677,2850.0
2017-03-28 11:35:00,81.99,81.99,81.93,81.98,8259.0,63.6677,63.6677,63.6211,63.6599,8259.0
2017-03-28 11:40:00,82.0,82.03,81.96,81.98,7544.0,63.6754,63.6987,63.6444,63.6599,7544.0
2017-03-28 11:45:00,81.99,82.08,81.98,82.06,7271.0,63.6677,63.7375,63.6599,63.722,7271.0
2017-03-28 11:50:00,82.06,82.13,82.04,82.07,7345.0,63.722,63.7764,63.7065,63.7298,7345.0
2017-03-28 11:55:00,82.06,82.09,82.02,82.02,4347.0,63.722,63.7453,63.6909,63.6909,4347.0
2017-03-28 12:00:00,82.02,82.04,82.0,82.02,9649.0,63.6909,63.7065,63.6754,63.6909,9649.0
2017-03-28 12:05:00,82.01,82.01,81.94,81.95,5365.0,63.6832,63.6832,63.6288,63.6366,5365.0
2017-03-28 12:10:00,81.97,81.97,81.92,81.95,4795.0,63.6521,63.6521,63.6133,63.6366,4795.0
2017-03-28 12:15:00,81.95,81.95,81.84,81.84,6387.0,63.6366,63.6366,63.5512,63.5512,6387.0
2017-03-28 12:20:00,81.83,81.84,81.78,81.8,6220.0,63.5434,63.5512,63.5046,63.5201,6220.0
2017-03-28 12:25:00,81.83,81.85,81.78,81.8,5991.0,63.5434,63.5589,63.5046,63.5201,5991.0
2017-03-28 12:30:00,81.82,81.82,81.81,81.81,2000.0,63.5356,63.5356,63.5279,63.5279,2000.0
2017-03-28 12:35:00,81.79,81.79,81.72,81.73,9484.0,63.5123,63.5123,63.458,63.4658,9484.0
2017-03-28 12:40:00,81.71,81.75,81.71,81.75,2008.0,63.4502,63.4813,63.4502,63.4813,2008.0
2017-03-28 12:45:00,81.75,81.75,81.72,81.72,1452.0,63.4813,63.4813,63.458,63.458,1452.0
2017-03-28 12:50:00,81.7,81.74,81.7,81.74,2188.0,63.4425,63.4735,63.4425,63.4735,2188.0
2017-03-28 12:55:00,81.77,81.81,81.77,81.79,2252.0,63.4968,63.5279,63.4968,63.5123,2252.0
2017-03-28 13:00:00,81.81,81.87,81.81,81.84,4280.0,63.5279,63.5745,63.5279,63.5512,4280.0
2017-03-28 13:05:00,81.86,81.87,81.84,81.87,2900.0,63.5667,63.5745,63.5512,63.5745,2900.0
2017-03-28 13:10:00,81.87,81.91,81.86,81.91,3027.0,63.5745,63.6055,63.5667,63.6055,3027.0
2017-03-28 13:15:00,81.91,81.95,81.9,81.93,6300.0,63.6055,63.6366,63.5978,63.6211,6300.0
2017-03-28 13:20:00,81.93,81.94,81.9,81.92,2300.0,63.6211,63.6288,63.5978,63.6133,2300.0
2017-03-28 13:25:00,81.92,81.94,81.89,81.89,2900.0,63.6133,63.6288,63.59,63.59,2900.0
2017-03-28 13:30:00,81.88,81.9,81.88,81.9,1400.0,63.5822,63.5978,63.5822,63.5978,1400.0
2017-03-28 13:35:00,81.91,81.93,81.89,81.91,4980.0,63.6055,63.6211,63.59,63.6055,4980.0
2017-03-28 13:40:00,81.92,81.99,81.91,81.99,5606.0,63.6133,63.6677,63.6055,63.6677,5606.0
2017-03-28 13:45:00,82.0,82.01,81.98,82.0,4221.0,63.6754,63.6832,63.6599,63.6754,4221.0
2017-03-28 13:50:00,82.0,82.03,81.98,82.02,17703.0,63.6754,63.6987,63.6599,63.6909,17703.0
2017-03-28 13:55:00,82.04,82.07,81.99,82.06,10546.0,63.7065,63.7298,63.6677,63.722,10546.0
2017-03-28 14:00:00,82.04,82.06,82.0,82.01,6437.0,63.7065,63.722,63.6754,63.6832,6437.0
2017-03-28 14:05:00,82.03,82.06,82.0,82.05,7422.0,63.6987,63.722,63.6754,63.7142,7422.0
2017-03-28 14:10:00,82.06,82.11,82.05,82.11,11835.0,63.722,63.7608,63.7142,63.7608,11835.0
2017-03-28 14:15:00,82.09,82.11,82.04,82.06,16195.0,63.7453,63.7608,63.7065,63.722,16195.0
2017-03-28 14:20:00,82.05,82.1,82.04,82.06,8292.0,63.7142,63.7531,63.7065,63.722,8292.0
2017-03-28 14:25:00,82.08,82.15,82.07,82.11,12247.0,63.7375,63.7919,63.7298,63.7608,12247.0
2017-03-28 14:30:00,82.11,82.11,82.0,82.01,19021.0,63.7608,63.7608,63.6754,63.6832,19021.0
2017-03-28 14:35:00,82.01,82.14,82.01,82.11,15402.0,63.6832,63.7841,63.6832,63.7608,15402.0
2017-03-28 14:40:00,82.1,82.13,82.06,82.11,16060.0,63.7531,63.7764,63.722,63.7608,16060.0
2017-03-28 14:45:00,82.11,82.19,82.08,82.12,26207.0,63.7608,63.823,63.7375,63.7686,26207.0
2017-03-28 14:50:00,82.12,82.12,82.05,82.09,10198.0,63.7686,63.7686,63.7142,63.7453,10198.0
2017-03-28 14:55:00,82.09,82.15,82.04,82.09,15931.0,63.7453,63.7919,63.7065,63.7453,15931.0
2017-03-28 15:00:00,82.09,82.16,82.06,82.16,12571.0,63.7453,63.7997,63.722,63.7997,12571.0
2017-03-28 15:05:00,82.17,82.21,82.17,82.2,10097.0,63.8074,63.8385,63.8074,63.8307,10097.0
2017-03-28 15:10:00,82.19,82.27,82.15,82.24,10519.0,63.823,63.8851,63.7919,63.8618,10519.0
2017-03-28 15:15:00,82.22,82.22,82.16,82.2,9123.0,63.8463,63.8463,63.7997,63.8307,9123.0
2017-03-28 15:20:00,82.2,82.27,82.16,82.23,12229.0,63.8307,63.8851,63.7997,63.854,12229.0
2017-03-28 15:25:00,82.23,82.27,82.22,82.26,12280.0,63.854,63.8851,63.8463,63.8773,12280.0
2017-03-28 15:30:00,82.26,82.26,82.22,82.25,23596.0,63.8773,63.8773,63.8463,63.8695,23596.0
2017-03-28 15:35:00,82.24,82.25,82.2,82.24,17593.0,63.8618,63.8695,63.8307,63.8618,17593.0
2017-03-28 15:40:00,82.24,82.29,82.23,82.27,17377.0,63.8618,63.9006,63.854,63.8851,17377.0
2017-03-28 15:45:00,82.26,82.27,82.19,82.19,22286.0,63.8773,63.8851,63.823,63.823,22286.0
2017-03-28 15:50:00,82.19,82.2,82.14,82.15,35890.0,63.823,63.8307,63.7841,63.7919,35890.0
2017-03-28 15:55:00,82.15,82.22,82.14,82.2,155429.0,63.7919,63.8463,63.7841,63.8307,155429.0
2017-03-29 09:30:00,82.24,82.24,81.92,81.97,24827.0,63.8618,63.8618,63.6133,63.6521,24827.0
2017-03-29 09:35:00,81.91,82.0,81.82,81.9,6096.0,63.6055,63.6754,63.5356,63.5978,6096.0
2017-03-29 09:40:00,81.96,81.96,81.63,81.67,43992.0,63.6444,63.6444,63.3881,63.4192,43992.0
2017-03-29 09:45:00,81.64,81.72,81.6,81.64,17761.0,63.3959,63.458,63.3648,63.3959,17761.0
2017-03-29 09:50:00,81.64,81.72,81.46,81.72,24399.0,63.3959,63.458,63.2561,63.458,24399.0
2017-03-29 09:55:00,81.71,81.77,81.64,81.77,8201.0,63.4502,63.4968,63.3959,63.4968,8201.0
2017-03-29 10:00:00,81.77,81.91,81.77,81.88,12466.0,63.4968,63.6055,63.4968,63.5822,12466.0
2017-03-29 10:05:00,81.87,81.88,81.78,81.78,12644.0,63.5745,63.5822,63.5046,63.5046,12644.0
2017-03-29 10:10:00,81.76,81.87,81.76,81.84,13614.0,63.489,63.5745,63.489,63.5512,13614.0
2017-03-29 10:15:00,81.84,81.88,81.78,81.84,12337.0,63.5512,63.5822,63.5046,63.5512,12337.0
2017-03-29 10:20:00,81.85,81.86,81.76,81.83,32281.0,63.5589,63.5667,63.489,63.5434,32281.0
2017-03-29 10:25:00,81.82,81.82,81.74,81.77,80458.0,63.5356,63.5356,63.4735,63.4968,80458.0
2017-03-29 10:30:00,81.8,82.07,81.75,82.03,82687.0,63.5201,63.7298,63.4813,63.6987,82687.0
2017-03-29 10:35:00,82.02,82.07,82.0,82.01,33267.0,63.6909,63.7298,63.6754,63.6832,33267.0
2017-03-29 10:40:00,82.01,82.01,81.96,81.98,6071.0,63.6832,63.6832,63.6444,63.6599,6071.0
2017-03-29 10:45:00,81.99,82.08,81.99,82.02,10163.0,63.6677,63.7375,63.6677,63.6909,10163.0
2017-03-29 10:50:00,82.02,82.15,82.02,82.07,10254.0,63.6909,63.7919,63.6909,63.7298,10254.0
2017-03-29 10:55:00,82.06,82.06,81.97,82.02,11637.0,63.722,63.722,63.6521,63.6909,11637.0
2017-03-29 11:00:00,82.01,82.02,81.94,81.97,13174.0,63.6832,63.6909,63.6288,63.6521,13174.0
2017-03-29 11:05:00,82.0,82.06,82.0,82.02,9100.0,63.6754,63.722,63.6754,63.6909,9100.0
2017-03-29 11:10:00,82.02,82.13,82.02,82.13,10794.0,63.6909,63.7764,63.6909,63.7764,10794.0
2017-03-29 11:15:00,82.13,82.18,82.04,82.06,14011.0,63.7764,63.8152,63.7065,63.722,14011.0
2017-03-29 11:20:00,82.07,82.1,82.03,82.06,7853.0,63.7298,63.7531,63.6987,63.722,7853.0
2017-03-29 11:25:00,82.08,82.08,82.0,82.04,13414.0,63.7375,63.7375,63.6754,63.7065,13414.0
2017-03-29 11:30:00,82.05,82.05,82.0,82.02,3700.0,63.7142,63.7142,63.6754,63.6909,3700.0
2017-03-29 11:35:00,82.02,82.08,82.0,82.0,24529.0,63.6909,63.7375,63.6754,63.6754,24529.0
2017-03-29 11:40:00,82.0,82.06,81.99,82.05,14548.0,63.6754,63.722,63.6677,63.7142,14548.0
2017-03-29 11:45:00,82.04,82.05,81.99,82.01,6656.0,63.7065,63.7142,63.6677,63.6832,6656.0
2017-03-29 11:50:00,82.01,82.01,81.95,81.98,4008.0,63.6832,63.6832,63.6366,63.6599,4008.0
2017-03-29 11:55:00,81.98,82.0,81.95,81.99,6838.0,63.6599,63.6754,63.6366,63.6677,6838.0
2017-03-29 12:00:00,82.0,82.0,81.96,81.96,1900.0,63.6754,63.6754,63.6444,63.6444,1900.0
2017-03-29 12:05:00,81.98,82.05,81.98,82.02,5917.0,63.6599,63.7142,63.6599,63.6909,5917.0
2017-03-29 12:10:00,82.03,82.06,82.01,82.05,6040.0,63.6987,63.722,63.6832,63.7142,6040.0
2017-03-29 12:15:00,82.06,82.15,82.06,82.12,4128.0,63.722,63.7919,63.722,63.7686,4128.0
2017-03-29 12:20:00,82.12,82.17,82.12,82.17,3500.0,63.7686,63.8074,63.7686,63.8074,3500.0
2017-03-29 12:25:00,82.17,82.17,82.11,82.12,6938.0,63.8074,63.8074,63.7608,63.7686,6938.0
2017-03-29 12:30:00,82.12,82.13,82.09,82.1,3330.0,63.7686,63.7764,63.7453,63.7531,3330.0
2017-03-29 12:35:00,82.11,82.12,82.03,82.03,2841.0,63.7608,63.7686,63.6987,63.6987,2841.0
2017-03-29 12:40:00,82.04,82.04,81.97,81.99,11781.0,63.7065,63.7065,63.6521,63.6677,11781.0
2017-03-29 12:45:00,82.0,82.0,81.93,81.93,7274.0,63.6754,63.6754,63.6211,63.6211,7274.0
2017-03-29 12:50:00,81.95,81.98,81.95,81.96,3939.0,63.6366,63.6599,63.6366,63.6444,3939.0
2017-03-29 12:55:00,81.97,81.97,81.89,81.93,8367.0,63.6521,63.6521,63.59,63.6211,8367.0
2017-03-29 13:00:00,81.94,82.0,81.92,81.99,13059.0,63.6288,63.6754,63.6133,63.6677,13059.0
2017-03-29 13:05:00,82.0,82.01,81.98,82.01,13053.0,63.6754,63.6832,63.6599,63.6832,13053.0
2017-03-29 13:10:00,82.01,82.1,81.97,82.1,13869.0,63.6832,63.7531,63.6521,63.7531,13869.0
2017-03-29 13:15:00,82.1,82.13,82.06,82.11,8106.0,63.7531,63.7764,63.722,63.7608,8106.0
2017-03-29 13:20:00,82.12,82.16,82.1,82.1,8412.0,63.7686,63.7997,63.7531,63.7531,8412.0
2017-03-29 13:25:00,82.1,82.17,82.09,82.17,7415.0,63.7531,63.8074,63.7453,63.8074,7415.0
2017-03-29 13:30:00,82.17,82.17,82.1,82.12,6553.0,63.8074,63.8074,63.7531,63.7686,6553.0
2017-03-29 13:35:00,82.1,82.12,82.09,82.1,8521.0,63.7531,63.7686,63.7453,63.7531,8521.0
2017-03-29 13:40:00,82.1,82.14,82.1,82.14,7639.0,63.7531,63.7841,63.7531,63.7841,7639.0
2017-03-29 13:45:00,82.15,82.16,82.09,82.11,5271.0,63.7919,63.7997,63.7453,63.7608,5271.0
2017-03-29 13:50:00,82.1,82.11,82.04,82.06,9756.0,63.7531,63.7608,63.7065,63.722,9756.0
2017-03-29 13:55:00,82.06,82.11,82.05,82.11,7478.0,63.722,63.7608,63.7142,63.7608,7478.0
2017-03-29 14:00:00,82.11,82.11,82.03,82.06,10799.0,63.7608,63.7608,63.6987,63.722,10799.0
2017-03-29 14:05:00,82.06,82.06,81.98,82.01,7408.0,63.722,63.722,63.6599,63.6832,7408.0
2017-03-29 14:10:00,82.0,82.04,81.98,82.04,10938.0,63.6754,63.7065,63.6599,63.7065,10938.0
2017-03-29 14:15:00,82.05,82.07,82.0,82.0,9016.0,63.7142,63.7298,63.6754,63.6754,9016.0
2017-03-29 14:20:00,82.0,82.1,82.0,82.08,16254.0,63.6754,63.7531,63.6754,63.7375,16254.0
2017-03-29 14:25:00,82.07,82.08,82.06,82.07,7081.0,63.7298,63.7375,63.722,63.7298,7081.0
2017-03-29 14:30:00,82.07,82.09,82.05,82.08,16817.0,63.7298,63.7453,63.7142,63.7375,16817.0
2017-03-29 14:35:00,82.07,82.12,82.05,82.06,8712.0,63.7298,63.7686,63.7142,63.722,8712.0
2017-03-29 14:40:00,82.06,82.12,82.05,82.12,11897.0,63.722,63.7686,63.7142,63.7686,11897.0
2017-03-29 14:45:00,82.14,82.15,82.08,82.09,8048.0,63.7841,63.7919,63.7375,63.7453,8048.0
2017-03-29 14:50:00,82.09,82.13,82.09,82.13,12477.0,63.7453,63.7764,63.7453,63.7764,12477.0
2017-03-29 14:55:00,82.14,82.15,82.09,82.09,12790.0,63.7841,63.7919,63.7453,63.7453,12790.0
2017-03-29 15:00:00,82.09,82.13,82.08,82.13,18734.0,63.7453,63.7764,63.7375,63.7764,18734.0
2017-03-29 15:05:00,82.13,82.17,82.13,82.15,9590.0,63.7764,63.8074,63.7764,63.7919,9590.0
2017-03-29 15:10:00,82.14,82.15,82.03,82.03,10621.0,63.7841,63.7919,63.6987,63.6987,10621.0
2017-03-29 15:15:00,82.02,82.06,82.0,82.03,20084.0,63.6909,63.722,63.6754,63.6987,20084.0
2017-03-29 15:20:00,82.03,82.08,82.02,82.06,10083.0,63.6987,63.7375,63.6909,63.722,10083.0
2017-03-29 15:25:00,82.07,82.08,82.03,82.04,13039.0,63.7298,63.7375,63.6987,63.7065,13039.0
2017-03-29 15:30:00,82.03,82.13,82.01,82.13,18492.0,63.6987,63.7764,63.6832,63.7764,18492.0
2017-03-29 15:35:00,82.13,82.15,82.12,82.15,15307.0,63.7764,63.7919,63.7686,63.7919,15307.0
2017-03-29 15:40:00,82.15,82.15,82.04,82.04,34902.0,63.7919,63.7919,63.7065,63.7065,34902.0
2017-03-29 15:45:00,82.03,82.08,82.02,82.07,32242.0,63.6987,63.7375,63.6909,63.7298,32242.0
2017-03-29 15:50:00,82.06,82.1,82.04,82.04,47240.0,63.722,63.7531,63.7065,63.7065,47240.0
2017-03-29 15:55:00,82.04,82.06,81.98,82.05,84868.0,63.7065,63.722,63.6599,63.7142,84868.0
2017-03-30 09:30:00,81.69,81.73,81.39,81.44,25085.0,63.7834,63.8146,63.5491,63.5882,25085.0
2017-03-30 09:35:00,81.5,81.56,81.31,81.49,11294.0,63.635,63.6819,63.4867,63.6272,11294.0
2017-03-30 09:40:00,81.4,81.4,81.16,81.31,15550.0,63.5569,63.5569,63.3695,63.4867,15550.0
2017-03-30 09:45:00,81.27,81.29,81.04,81.16,18123.0,63.4554,63.471,63.2758,63.3695,18123.0
2017-03-30 09:50:00,81.17,81.41,81.16,81.41,14929.0,63.3773,63.5647,63.3695,63.5647,14929.0
2017-03-30 09:55:00,81.4,81.54,81.38,81.38,17325.0,63.5569,63.6662,63.5413,63.5413,17325.0
2017-03-30 10:00:00,81.44,81.44,81.28,81.28,12793.0,63.5882,63.5882,63.4632,63.4632,12793.0
2017-03-30 10:05:00,81.28,81.39,81.27,81.36,15409.0,63.4632,63.5491,63.4554,63.5257,15409.0
2017-03-30 10:10:00,81.38,81.46,81.35,81.41,15824.0,63.5413,63.6038,63.5179,63.5647,15824.0
2017-03-30 10:15:00,81.41,81.51,81.4,81.5,16245.0,63.5647,63.6428,63.5569,63.635,16245.0
2017-03-30 10:20:00,81.46,81.46,81.31,81.33,13761.0,63.6038,63.6038,63.4867,63.5023,13761.0
2017-03-30 10:25:00,81.31,81.45,81.28,81.43,27129.0,63.4867,63.596,63.4632,63.5804,27129.0
2017-03-30 10:30:00,81.42,81.43,81.37,81.39,10600.0,63.5725,63.5804,63.5335,63.5491,10600.0
2017-03-30 10:35:00,81.37,81.49,81.37,81.42,32685.0,63.5335,63.6272,63.5335,63.5725,32685.0
2017-03-30 10:40:00,81.42,81.49,81.39,81.47,21121.0,63.5725,63.6272,63.5491,63.6116,21121.0
2017-03-30 10:45:00,81.48,81.57,81.44,81.53,34675.0,63.6194,63.6897,63.5882,63.6584,34675.0
2017-03-30 10:50:00,81.54,81.61,81.49,81.53,17843.0,63.6662,63.7209,63.6272,63.6584,17843.0
2017-03-30 10:55:00,81.53,81.64,81.5,81.59,29777.0,63.6584,63.7443,63.635,63.7053,29777.0
2017-03-30 11:00:00,81.57,81.65,81.51,81.64,17952.0,63.6897,63.7521,63.6428,63.7443,17952.0
2017-03-30 11:05:00,81.65,81.68,81.58,81.59,6983.0,63.7521,63.7756,63.6975,63.7053,6983.0
2017-03-30 11:10:00,81.59,81.61,81.56,81.56,18851.0,63.7053,63.7209,63.6819,63.6819,18851.0
2017-03-30 11:15:00,81.57,81.64,81.56,81.59,3721.0,63.6897,63.7443,63.6819,63.7053,3721.0
2017-03-30 11:20:00,81.62,81.68,81.61,81.68,7032.0,63.7287,63.7756,63.7209,63.7756,7032.0
2017-03-30 11:25:00,81.69,81.71,81.62,81.65,6096.0,63.7834,63.799,63.7287,63.7521,6096.0
2017-03-30 11:30:00,81.66,81.68,81.58,81.58,9097.0,63.7599,63.7756,63.6975,63.6975,9097.0
2017-03-30 11:35:00,81.57,81.66,81.56,81.59,10302.0,63.6897,63.7599,63.6819,63.7053,10302.0
2017-03-30 11:40:00,81.59,81.62,81.51,81.55,7896.0,63.7053,63.7287,63.6428,63.674,7896.0
2017-03-30 11:45:00,81.55,81.59,81.52,81.53,5569.0,63.674,63.7053,63.6506,63.6584,5569.0
2017-03-30 11:50:00,81.53,81.55,81.46,81.51,26656.0,63.6584,63.674,63.6038,63.6428,26656.0
2017-03-30 11:55:00,81.51,81.55,81.46,81.52,11936.0,63.6428,63.674,63.6038,63.6506,11936.0
2017-03-30 12:00:00,81.55,81.6,81.53,81.55,9147.0,63.674,63.7131,63.6584,63.674,9147.0
2017-03-30 12:05:00,81.56,81.59,81.56,81.58,5100.0,63.6819,63.7053,63.6819,63.6975,5100.0
2017-03-30 12:10:00,81.59,81.59,81.52,81.59,4923.0,63.7053,63.7053,63.6506,63.7053,4923.0
2017-03-30 12:15:00,81.59,81.68,81.59,81.68,3001.0,63.7053,63.7756,63.7053,63.7756,3001.0
2017-03-30 12:20:00,81.69,81.7,81.65,81.65,2686.0,63.7834,63.7912,63.7521,63.7521,2686.0
2017-03-30 12:25:00,81.64,81.72,81.64,81.67,7970.0,63.7443,63.8068,63.7443,63.7677,7970.0
2017-03-30 12:30:00,81.69,81.78,81.68,81.76,6211.0,63.7834,63.8536,63.7756,63.838,6211.0
2017-03-30 12:35:00,81.76,81.76,81.66,81.67,5481.0,63.838,63.838,63.7599,63.7677,5481.0
2017-03-30 12:40:00,81.66,81.68,81.62,81.62,2952.0,63.7599,63.7756,63.7287,63.7287,2952.0
2017-03-30 12:45:00,81.63,81.73,81.61,81.69,3954.0,63.7365,63.8146,63.7209,63.7834,3954.0
2017-03-30 12:50:00,81.68,81.74,81.64,81.74,4301.0,63.7756,63.8224,63.7443,63.8224,4301.0
2017-03-30 12:55:00,81.72,81.79,81.71,81.75,4008.0,63.8068,63.8614,63.799,63.8302,4008.0
2017-03-30 13:00:00,81.76,81.82,81.74,81.82,6059.0,63.838,63.8849,63.8224,63.8849,6059.0
2017-03-30 13:05:00,81.79,81.81,81.75,81.76,6258.0,63.8614,63.8771,63.8302,63.838,6258.0
2017-03-30 13:10:00,81.76,81.78,81.74,81.77,5743.0,63.838,63.8536,63.8224,63.8458,5743.0
2017-03-30 13:15:00,81.79,81.85,81.79,81.85,5151.0,63.8614,63.9083,63.8614,63.9083,5151.0
2017-03-30 13:20:00,81.85,81.86,81.81,81.86,6651.0,63.9083,63.9161,63.8771,63.9161,6651.0
2017-03-30 13:25:00,81.88,81.89,81.84,81.85,3807.0,63.9317,63.9395,63.9005,63.9083,3807.0
2017-03-30 13:30:00,81.86,81.96,81.85,81.92,6951.0,63.9161,63.9942,63.9083,63.9629,6951.0
2017-03-30 13:35:00,81.92,81.97,81.92,81.97,3824.0,63.9629,64.002,63.9629,64.002,3824.0
2017-03-30 13:40:00,81.96,81.97,81.9,81.9,8415.0,63.9942,64.002,63.9473,63.9473,8415.0
2017-03-30 13:45:00,81.91,81.95,81.91,81.92,9229.0,63.9551,63.9864,63.9551,63.9629,9229.0
2017-03-30 13:50:00,81.91,81.91,81.86,81.86,6199.0,63.9551,63.9551,63.9161,63.9161,6199.0
2017-03-30 13:55:00,81.87,81.87,81.83,81.85,6007.0,63.9239,63.9239,63.8927,63.9083,6007.0
2017-03-30 14:00:00,81.85,81.85,81.8,81.8,7001.0,63.9083,63.9083,63.8692,63.8692,7001.0
2017-03-30 14:05:00,81.79,81.79,81.72,81.78,9893.0,63.8614,63.8614,63.8068,63.8536,9893.0
2017-03-30 14:10:00,81.79,81.82,81.76,81.81,9687.0,63.8614,63.8849,63.838,63.8771,9687.0
2017-03-30 14:15:00,81.81,81.83,81.77,81.77,8093.0,63.8771,63.8927,63.8458,63.8458,8093.0
2017-03-30 14:20:00,81.77,81.77,81.73,81.73,4345.0,63.8458,63.8458,63.8146,63.8146,4345.0
2017-03-30 14:25:00,81.74,81.8,81.73,81.8,4770.0,63.8224,63.8692,63.8146,63.8692,4770.0
2017-03-30 14:30:00,81.81,81.84,81.77,81.8,8484.0,63.8771,63.9005,63.8458,63.8692,8484.0
2017-03-30 14:35:00,81.81,81.81,81.72,81.72,7360.0,63.8771,63.8771,63.8068,63.8068,7360.0
2017-03-30 14:40:00,81.73,81.76,81.68,81.69,6864.0,63.8146,63.838,63.7756,63.7834,6864.0
2017-03-30 14:45:00,81.7,81.71,81.67,81.7,3634.0,63.7912,63.799,63.7677,63.7912,3634.0
2017-03-30 14:50:00,81.71,81.72,81.6,81.61,12643.0,63.799,63.8068,63.7131,63.7209,12643.0
2017-03-30 14:55:00,81.61,81.68,81.61,81.68,8112.0,63.7209,63.7756,63.7209,63.7756,8112.0
2017-03-30 15:00:00,81.67,81.69,81.66,81.68,14905.0,63.7677,63.7834,63.7599,63.7756,14905.0
2017-03-30 15:05:00,81.67,81.71,81.66,81.71,8215.0,63.7677,63.799,63.7599,63.799,8215.0
2017-03-30 15:10:00,81.71,81.74,81.7,81.71,11011.0,63.799,63.8224,63.7912,63.799,11011.0
2017-03-30 15:15:00,81.71,81.71,81.67,81.67,7939.0,63.799,63.799,63.7677,63.7677,7939.0
2017-03-30 15:20:00,81.66,81.72,81.66,81.7,18230.0,63.7599,63.8068,63.7599,63.7912,18230.0
2017-03-30 15:25:00,81.69,81.69,81.64,81.67,10954.0,63.7834,63.7834,63.7443,63.7677,10954.0
2017-03-30 15:30:00,81.66,81.68,81.63,81.64,33380.0,63.7599,63.7756,63.7365,63.7443,33380.0
2017-03-30 15:35:00,81.64,81.74,81.63,81.72,19596.0,63.7443,63.8224,63.7365,63.8068,19596.0
2017-03-30 15:40:00,81.71,81.72,81.62,81.66,17645.0,63.799,63.8068,63.7287,63.7599,17645.0
2017-03-30 15:45:00,81.66,81.66,81.6,81.61,22338.0,63.7599,63.7599,63.7131,63.7209,22338.0
2017-03-30 15:50:00,81.61,81.61,81.56,81.58,27092.0,63.7209,63.7209,63.6819,63.6975,27092.0
2017-03-30 15:55:00,81.58,81.7,81.56,81.67,45214.0,63.6975,63.7912,63.6819,63.7677,45214.0
2017-03-31 09:30:00,81.51,81.65,81.22,81.4,21146.0,63.6428,63.7521,63.4164,63.5569,21146.0
2017-03-31 09:35:00,81.42,81.61,81.41,81.49,17154.0,63.5725,63.7209,63.5647,63.6272,17154.0
2017-03-31 09:40:00,81.49,81.53,81.45,81.5,3497.0,63.6272,63.6584,63.596,63.635,3497.0
2017-03-31 09:45:00,81.55,81.71,81.55,81.68,8252.0,63.674,63.799,63.674,63.7756,8252.0
2017-03-31 09:50:00,81.72,81.75,81.6,81.75,5700.0,63.8068,63.8302,63.7131,63.8302,5700.0
2017-03-31 09:55:00,81.74,81.84,81.73,81.84,11058.0,63.8224,63.9005,63.8146,63.9005,11058.0
2017-03-31 10:00:00,81.79,81.82,81.73,81.75,8577.0,63.8614,63.8849,63.8146,63.8302,8577.0
2017-03-31 10:05:00,81.75,81.83,81.73,81.77,9232.0,63.8302,63.8927,63.8146,63.8458,9232.0
2017-03-31 10:10:00,81.73,81.78,81.71,81.77,22204.0,63.8146,63.8536,63.799,63.8458,22204.0
2017-03-31 10:15:00,81.78,81.78,81.68,81.71,29314.0,63.8536,63.8536,63.7756,63.799,29314.0
2017-03-31 10:20:00,81.73,81.73,81.68,81.7,20707.0,63.8146,63.8146,63.7756,63.7912,20707.0
2017-03-31 10:25:00,81.69,81.77,81.66,81.66,17035.0,63.7834,63.8458,63.7599,63.7599,17035.0
2017-03-31 10:30:00,81.67,81.7,81.45,81.55,24702.0,63.7677,63.7912,63.596,63.674,24702.0
2017-03-31 10:35:00,81.57,81.65,81.57,81.61,25426.0,63.6897,63.7521,63.6897,63.7209,25426.0
2017-03-31 10:40:00,81.62,81.7,81.59,81.67,11431.0,63.7287,63.7912,63.7053,63.7677,11431.0
2017-03-31 10:45:00,81.68,81.68,81.6,81.65,11252.0,63.7756,63.7756,63.7131,63.7521,11252.0
2017-03-31 10:50:00,81.65,81.74,81.6,81.73,12980.0,63.7521,63.8224,63.7131,63.8146,12980.0
2017-03-31 10:55:00,81.72,81.72,81.63,81.63,8112.0,63.8068,63.8068,63.7365,63.7365,8112.0
2017-03-31 11:00:00,81.61,81.64,81.6,81.63,8813.0,63.7209,63.7443,63.7131,63.7365,8813.0
2017-03-31 11:05:00,81.61,81.66,81.59,81.6,12138.0,63.7209,63.7599,63.7053,63.7131,12138.0
2017-03-31 11:10:00,81.59,81.59,81.51,81.57,11371.0,63.7053,63.7053,63.6428,63.6897,11371.0
2017-03-31 11:15:00,81.56,81.63,81.52,81.63,8832.0,63.6819,63.7365,63.6506,63.7365,8832.0
2017-03-31 11:20:00,81.6,81.62,81.57,81.58,5503.0,63.7131,63.7287,63.6897,63.6975,5503.0
2017-03-31 11:25:00,81.58,81.65,81.58,81.64,9403.0,63.6975,63.7521,63.6975,63.7443,9403.0
2017-03-31 11:30:00,81.65,81.67,81.63,81.67,9110.0,63.7521,63.7677,63.7365,63.7677,9110.0
2017-03-31 11:35:00,81.67,81.69,81.62,81.63,14740.0,63.7677,63.7834,63.7287,63.7365,14740.0
2017-03-31 11:40:00,81.63,81.74,81.63,81.73,7541.0,63.7365,63.8224,63.7365,63.8146,7541.0
2017-03-31 11:45:00,81.73,81.79,81.68,81.7,9427.0,63.8146,63.8614,63.7756,63.7912,9427.0
2017-03-31 11:50:00,81.7,81.7,81.62,81.66,32573.0,63.7912,63.7912,63.7287,63.7599,32573.0
2017-03-31 11:55:00,81.65,81.69,81.61,81.68,7330.0,63.7521,63.7834,63.7209,63.7756,7330.0
2017-03-31 12:00:00,81.71,81.71,81.62,81.68,6779.0,63.799,63.799,63.7287,63.7756,6779.0
2017-03-31 12:05:00,81.66,81.69,81.65,81.69,7400.0,63.7599,63.7834,63.7521,63.7834,7400.0
2017-03-31 12:10:00,81.69,81.71,81.63,81.68,11230.0,63.7834,63.799,63.7365,63.7756,11230.0
2017-03-31 12:15:00,81.67,81.71,81.66,81.69,23197.0,63.7677,63.799,63.7599,63.7834,23197.0
2017-03-31 12:20:00,81.67,81.7,81.66,81.7,5559.0,63.7677,63.7912,63.7599,63.7912,5559.0
2017-03-31 12:25:00,81.7,81.71,81.67,81.71,4214.0,63.7912,63.799,63.7677,63.799,4214.0
2017-03-31 12:30:00,81.72,81.75,81.69,81.73,5811.0,63.8068,63.8302,63.7834,63.8146,5811.0
2017-03-31 12:35:00,81.71,81.71,81.67,81.69,8413.0,63.799,63.799,63.7677,63.7834,8413.0
2017-03-31 12:40:00,81.67,81.69,81.65,81.66,4394.0,63.7677,63.7834,63.7521,63.7599,4394.0
2017-03-31 12:45:00,81.65,81.68,81.62,81.68,3634.0,63.7521,63.7756,63.7287,63.7756,3634.0
2017-03-31 12:50:00,81.67,81.69,81.62,81.62,3700.0,63.7677,63.7834,63.7287,63.7287,3700.0
2017-03-31 12:55:00,81.63,81.66,81.61,81.66,4695.0,63.7365,63.7599,63.7209,63.7599,4695.0
2017-03-31 13:00:00,81.65,81.66,81.64,81.66,4836.0,63.7521,63.7599,63.7443,63.7599,4836.0
2017-03-31 13:05:00,81.66,81.69,81.66,81.67,5311.0,63.7599,63.7834,63.7599,63.7677,5311.0
2017-03-31 13:10:00,81.66,81.69,81.65,81.68,2237.0,63.7599,63.7834,63.7521,63.7756,2237.0
2017-03-31 13:15:00,81.68,81.7,81.65,81.7,5804.0,63.7756,63.7912,63.7521,63.7912,5804.0
2017-03-31 13:20:00,81.68,81.73,81.68,81.71,3012.0,63.7756,63.8146,63.7756,63.799,3012.0
2017-03-31 13:25:00,81.7,81.7,81.67,81.69,4276.0,63.7912,63.7912,63.7677,63.7834,4276.0
2017-03-31 13:30:00,81.69,81.72,81.68,81.7,5766.0,63.7834,63.8068,63.7756,63.7912,5766.0
2017-03-31 13:35:00,81.7,81.73,81.64,81.67,5254.0,63.7912,63.8146,63.7443,63.7677,5254.0
2017-03-31 13:40:00,81.67,81.7,81.67,81.7,6600.0,63.7677,63.7912,63.7677,63.7912,6600.0
2017-03-31 13:45:00,81.68,81.7,81.66,81.69,5602.0,63.7756,63.7912,63.7599,63.7834,5602.0
2017-03-31 13:50:00,81.67,81.7,81.65,81.69,9489.0,63.7677,63.7912,63.7521,63.7834,9489.0
2017-03-31 13:55:00,81.67,81.68,81.62,81.64,8754.0,63.7677,63.7756,63.7287,63.7443,8754.0
2017-03-31 14:00:00,81.64,81.67,81.6,81.66,14737.0,63.7443,63.7677,63.7131,63.7599,14737.0
2017-03-31 14:05:00,81.66,81.71,81.64,81.7,9166.0,63.7599,63.799,63.7443,63.7912,9166.0
2017-03-31 14:10:00,81.7,81.72,81.63,81.65,31148.0,63.7912,63.8068,63.7365,63.7521,31148.0
2017-03-31 14:15:00,81.65,81.68,81.61,81.68,21426.0,63.7521,63.7756,63.7209,63.7756,21426.0
2017-03-31 14:20:00,81.67,81.72,81.65,81.72,10988.0,63.7677,63.8068,63.7521,63.8068,10988.0
2017-03-31 14:25:00,81.71,81.71,81.64,81.65,19203.0,63.799,63.799,63.7443,63.7521,19203.0
2017-03-31 14:30:00,81.64,81.7,81.62,81.7,16088.0,63.7443,63.7912,63.7287,63.7912,16088.0
2017-03-31 14:35:00,81.71,81.71,81.65,81.67,14883.0,63.799,63.799,63.7521,63.7677,14883.0
2017-03-31 14:40:00,81.68,81.73,81.65,81.65,9516.0,63.7756,63.8146,63.7521,63.7521,9516.0
2017-03-31 14:45:00,81.66,81.69,81.64,81.67,14152.0,63.7599,63.7834,63.7443,63.7677,14152.0
2017-03-31 14:50:00,81.67,81.67,81.64,81.65,8539.0,63.7677,63.7677,63.7443,63.7521,8539.0
2017-03-31 14:55:00,81.65,81.67,81.64,81.66,4879.0,63.7521,63.7677,63.7443,63.7599,4879.0
2017-03-31 15:00:00,81.64,81.8,81.64,81.74,15655.0,63.7443,63.8692,63.7443,63.8224,15655.0
2017-03-31 15:05:00,81.73,81.8,81.69,81.8,11676.0,63.8146,63.8692,63.7834,63.8692,11676.0
2017-03-31 15:10:00,81.8,81.8,81.76,81.77,12324.0,63.8692,63.8692,63.838,63.8458,12324.0
2017-03-31 15:15:00,81.76,81.83,81.74,81.83,13421.0,63.838,63.8927,63.8224,63.8927,13421.0
2017-03-31 15:20:00,81.82,81.88,81.81,81.87,18498.0,63.8849,63.9317,63.8771,63.9239,18498.0
2017-03-31 15:25:00,81.87,81.92,81.87,81.87,20260.0,63.9239,63.9629,63.9239,63.9239,20260.0
2017-03-31 15:30:00,81.87,81.97,81.83,81.92,41219.0,63.9239,64.002,63.8927,63.9629,41219.0
2017-03-31 15:35:00,81.91,81.96,81.68,81.7,57875.0,63.9551,63.9942,63.7756,63.7912,57875.0
2017-03-31 15:40:00,81.71,81.76,81.68,81.69,43242.0,63.799,63.838,63.7756,63.7834,43242.0
2017-03-31 15:45:00,81.69,81.7,81.55,81.61,54565.0,63.7834,63.7912,63.674,63.7209,54565.0
2017-03-31 15:50:00,81.61,81.67,81.55,81.6,72783.0,63.7209,63.7677,63.674,63.7131,72783.0
2017-03-31 15:55:00,81.6,81.62,81.53,81.55,148121.0,63.7131,63.7287,63.6584,63.674,148121.0
2017-04-03 09:30:00,81.73,82.02,81.6,81.78,45446.0,63.8146,64.041,63.7131,63.8536,45446.0
2017-04-03 09:35:00,81.8,81.85,81.69,81.81,12269.0,63.8692,63.9083,63.7834,63.8771,12269.0
2017-04-03 09:40:00,81.79,81.97,81.75,81.95,5853.0,63.8614,64.002,63.8302,63.9864,5853.0
2017-04-03 09:45:00,82.03,82.26,82.01,82.18,25718.0,64.0488,64.2284,64.0332,64.166,25718.0
2017-04-03 09:50:00,82.14,82.15,81.97,81.98,8721.0,64.1347,64.1425,64.002,64.0098,8721.0
2017-04-03 09:55:00,81.97,82.05,81.89,82.05,4189.0,64.002,64.0644,63.9395,64.0644,4189.0
2017-04-03 10:00:00,82.06,82.11,81.84,81.84,11559.0,64.0723,64.1113,63.9005,63.9005,11559.0
2017-04-03 10:05:00,81.83,81.88,81.75,81.82,10221.0,63.8927,63.9317,63.8302,63.8849,10221.0
2017-04-03 10:10:00,81.81,81.81,81.65,81.71,18666.0,63.8771,63.8771,63.7521,63.799,18666.0
2017-04-03 10:15:00,81.73,81.83,81.68,81.72,14861.0,63.8146,63.8927,63.7756,63.8068,14861.0
2017-04-03 10:20:00,81.7,81.71,81.68,81.7,5078.0,63.7912,63.799,63.7756,63.7912,5078.0
2017-04-03 10:25:00,81.7,81.87,81.7,81.79,15082.0,63.7912,63.9239,63.7912,63.8614,15082.0
2017-04-03 10:30:00,81.81,81.81,81.67,81.75,9797.0,63.8771,63.8771,63.7677,63.8302,9797.0
2017-04-03 10:35:00,81.73,81.82,81.73,81.82,2000.0,63.8146,63.8849,63.8146,63.8849,2000.0
2017-04-03 10:40:00,81.81,81.81,81.7,81.73,26400.0,63.8771,63.8771,63.7912,63.8146,26400.0
2017-04-03 10:45:00,81.72,81.77,81.62,81.67,7300.0,63.8068,63.8458,63.7287,63.7677,7300.0
2017-04-03 10:50:00,81.65,81.68,81.55,81.59,14207.0,63.7521,63.7756,63.674,63.7053,14207.0
2017-04-03 10:55:00,81.61,81.61,81.49,81.53,7620.0,63.7209,63.7209,63.6272,63.6584,7620.0
2017-04-03 11:00:00,81.5,81.54,81.47,81.5,10580.0,63.635,63.6662,63.6116,63.635,10580.0
2017-04-03 11:05:00,81.49,81.52,81.33,81.49,15120.0,63.6272,63.6506,63.5023,63.6272,15120.0
2017-04-03 11:10:00,81.47,81.51,81.44,81.51,9122.0,63.6116,63.6428,63.5882,63.6428,9122.0
2017-04-03 11:15:00,81.51,81.56,81.5,81.51,5370.0,63.6428,63.6819,63.635,63.6428,5370.0
2017-04-03 11:20:00,81.52,81.6,81.48,81.58,6000.0,63.6506,63.7131,63.6194,63.6975,6000.0
2017-04-03 11:25:00,81.62,81.62,81.54,81.57,3642.0,63.7287,63.7287,63.6662,63.6897,3642.0
2017-04-03 11:30:00,81.58,81.58,81.46,81.47,6586.0,63.6975,63.6975,63.6038,63.6116,6586.0
2017-04-03 11:35:00,81.44,81.53,81.43,81.47,7423.0,63.5882,63.6584,63.5804,63.6116,7423.0
2017-04-03 11:40:00,81.43,81.47,81.41,81.45,4204.0,63.5804,63.6116,63.5647,63.596,4204.0
2017-04-03 11:45:00,81.44,81.46,81.34,81.41,8113.0,63.5882,63.6038,63.5101,63.5647,8113.0
2017-04-03 11:50:00,81.39,81.39,81.3,81.37,8533.0,63.5491,63.5491,63.4788,63.5335,8533.0
2017-04-03 11:55:00,81.32,81.36,81.25,81.26,3702.0,63.4945,63.5257,63.4398,63.4476,3702.0
2017-04-03 12:00:00,81.24,81.26,81.13,81.17,10791.0,63.432,63.4476,63.3461,63.3773,10791.0
2017-04-03 12:05:00,81.16,81.24,81.16,81.23,4437.0,63.3695,63.432,63.3695,63.4242,4437.0
2017-04-03 12:10:00,81.2,81.3,81.2,81.25,5840.0,63.4008,63.4788,63.4008,63.4398,5840.0
2017-04-03 12:15:00,81.27,81.35,81.26,81.34,3707.0,63.4554,63.5179,63.4476,63.5101,3707.0
2017-04-03 12:20:00,81.32,81.32,81.23,81.29,3668.0,63.4945,63.4945,63.4242,63.471,3668.0
2017-04-03 12:25:00,81.32,81.4,81.3,81.4,5454.0,63.4945,63.5569,63.4788,63.5569,5454.0
2017-04-03 12:30:00,81.39,81.48,81.36,81.4,7895.0,63.5491,63.6194,63.5257,63.5569,7895.0
2017-04-03 12:35:00,81.38,81.38,81.33,81.37,5076.0,63.5413,63.5413,63.5023,63.5335,5076.0
2017-04-03 12:40:00,81.33,81.39,81.33,81.38,6629.0,63.5023,63.5491,63.5023,63.5413,6629.0
2017-04-03 12:45:00,81.36,81.36,81.02,81.08,32415.0,63.5257,63.5257,63.2602,63.3071,32415.0
2017-04-03 12:50:00,81.08,81.1,80.99,81.1,5720.0,63.3071,63.3227,63.2368,63.3227,5720.0
2017-04-03 12:55:00,81.06,81.14,81.02,81.14,5541.0,63.2915,63.3539,63.2602,63.3539,5541.0
2017-04-03 13:00:00,81.14,81.14,81.07,81.1,4341.0,63.3539,63.3539,63.2993,63.3227,4341.0
2017-04-03 13:05:00,81.12,81.14,81.08,81.1,5843.0,63.3383,63.3539,63.3071,63.3227,5843.0
2017-04-03 13:10:00,81.11,81.18,81.08,81.16,4300.0,63.3305,63.3852,63.3071,63.3695,4300.0
2017-04-03 13:15:00,81.16,81.21,81.15,81.17,8199.0,63.3695,63.4086,63.3617,63.3773,8199.0
2017-04-03 13:20:00,81.15,81.16,81.07,81.1,7962.0,63.3617,63.3695,63.2993,63.3227,7962.0
2017-04-03 13:25:00,81.09,81.1,81.03,81.07,6807.0,63.3149,63.3227,63.268,63.2993,6807.0
2017-04-03 13:30:00,81.08,81.08,81.02,81.05,6093.0,63.3071,63.3071,63.2602,63.2837,6093.0
2017-04-03 13:35:00,81.04,81.04,80.96,80.98,5512.0,63.2758,63.2758,63.2134,63.229,5512.0
2017-04-03 13:40:00,80.97,81.01,80.96,80.99,2549.0,63.2212,63.2524,63.2134,63.2368,2549.0
2017-04-03 13:45:00,80.99,81.06,80.97,81.06,4273.0,63.2368,63.2915,63.2212,63.2915,4273.0
2017-04-03 13:50:00,81.04,81.11,81.03,81.06,4404.0,63.2758,63.3305,63.268,63.2915,4404.0
2017-04-03 13:55:00,81.06,81.15,81.06,81.11,6973.0,63.2915,63.3617,63.2915,63.3305,6973.0
2017-04-03 14:00:00,81.12,81.19,81.12,81.15,5821.0,63.3383,63.393,63.3383,63.3617,5821.0
2017-04-03 14:05:00,81.14,81.14,81.03,81.07,9675.0,63.3539,63.3539,63.268,63.2993,9675.0
2017-04-03 14:10:00,81.07,81.09,80.97,81.08,5521.0,63.2993,63.3149,63.2212,63.3071,5521.0
2017-04-03 14:15:00,81.07,81.07,80.92,80.99,9800.0,63.2993,63.2993,63.1821,63.2368,9800.0
2017-04-03 14:20:00,81.0,81.05,80.95,81.05,6618.0,63.2446,63.2837,63.2056,63.2837,6618.0
2017-04-03 14:25:00,81.04,81.14,81.04,81.13,12414.0,63.2758,63.3539,63.2758,63.3461,12414.0
2017-04-03 14:30:00,81.13,81.17,81.08,81.08,5622.0,63.3461,63.3773,63.3071,63.3071,5622.0
2017-04-03 14:35:00,81.08,81.1,81.05,81.07,8942.0,63.3071,63.3227,63.2837,63.2993,8942.0
2017-04-03 14:40:00,81.06,81.23,81.06,81.2,12097.0,63.2915,63.4242,63.2915,63.4008,12097.0
2017-04-03 14:45:00,81.18,81.2,81.14,81.17,10440.0,63.3852,63.4008,63.3539,63.3773,10440.0
2017-04-03 14:50:00,81.17,81.18,81.1,81.17,8064.0,63.3773,63.3852,63.3227,63.3773,8064.0
2017-04-03 14:55:00,81.18,81.19,81.13,81.17,5332.0,63.3852,63.393,63.3461,63.3773,5332.0
2017-04-03 15:00:00,81.17,81.23,81.17,81.21,7345.0,63.3773,63.4242,63.3773,63.4086,7345.0
2017-04-03 15:05:00,81.23,81.23,81.16,81.2,7878.0,63.4242,63.4242,63.3695,63.4008,7878.0
2017-04-03 15:10:00,81.21,81.38,81.21,81.37,14556.0,63.4086,63.5413,63.4086,63.5335,14556.0
2017-04-03 15:15:00,81.36,81.37,81.21,81.21,22890.0,63.5257,63.5335,63.4086,63.4086,22890.0
2017-04-03 15:20:00,81.22,81.24,81.12,81.19,25031.0,63.4164,63.432,63.3383,63.393,25031.0
2017-04-03 15:25:00,81.18,81.18,81.1,81.11,28983.0,63.3852,63.3852,63.3227,63.3305,28983.0
2017-04-03 15:30:00,81.1,81.1,80.94,80.99,46993.0,63.3227,63.3227,63.1978,63.2368,46993.0
2017-04-03 15:35:00,80.98,80.99,80.9,80.91,50069.0,63.229,63.2368,63.1665,63.1743,50069.0
2017-04-03 15:40:00,80.9,80.96,80.85,80.85,54715.0,63.1665,63.2134,63.1275,63.1275,54715.0
2017-04-03 15:45:00,80.85,80.87,80.71,80.72,114278.0,63.1275,63.1431,63.0182,63.026,114278.0
2017-04-03 15:50:00,80.72,80.87,80.72,80.85,95696.0,63.026,63.1431,63.026,63.1275,95696.0
2017-04-03 15:55:00,80.84,80.97,80.77,80.94,186119.0,63.1197,63.2212,63.065,63.1978,186119.0
2017-04-04 09:30:00,80.75,80.75,80.34,80.61,37159.0,63.0494,63.0494,62.7293,62.9401,37159.0
2017-04-04 09:35:00,80.6,80.76,80.4,80.4,6269.0,62.9323,63.0572,62.7761,62.7761,6269.0
2017-04-04 09:40:00,80.4,80.67,80.39,80.46,9427.0,62.7761,62.9869,62.7683,62.823,9427.0
2017-04-04 09:45:00,80.44,80.5,80.33,80.39,13057.0,62.8074,62.8542,62.7215,62.7683,13057.0
2017-04-04 09:50:00,80.37,80.41,80.32,80.36,8361.0,62.7527,62.7839,62.7137,62.7449,8361.0
2017-04-04 09:55:00,80.34,80.41,80.33,80.38,10990.0,62.7293,62.7839,62.7215,62.7605,10990.0
2017-04-04 10:00:00,80.4,80.49,80.31,80.33,11708.0,62.7761,62.8464,62.7059,62.7215,11708.0
2017-04-04 10:05:00,80.34,80.42,80.28,80.42,10265.0,62.7293,62.7917,62.6824,62.7917,10265.0
2017-04-04 10:10:00,80.43,80.49,80.39,80.46,10595.0,62.7996,62.8464,62.7683,62.823,10595.0
2017-04-04 10:15:00,80.49,80.58,80.43,80.55,9991.0,62.8464,62.9167,62.7996,62.8933,9991.0
2017-04-04 10:20:00,80.56,80.66,80.54,80.63,9017.0,62.9011,62.9791,62.8854,62.9557,9017.0
2017-04-04 10:25:00,80.61,80.63,80.47,80.51,8611.0,62.9401,62.9557,62.8308,62.862,8611.0
2017-04-04 10:30:00,80.49,80.57,80.43,80.53,14368.0,62.8464,62.9089,62.7996,62.8776,14368.0
2017-04-04 10:35:00,80.5,80.53,80.47,80.47,12933.0,62.8542,62.8776,62.8308,62.8308,12933.0
2017-04-04 10:40:00,80.46,80.6,80.45,80.55,11951.0,62.823,62.9323,62.8152,62.8933,11951.0
2017-04-04 10:45:00,80.53,80.54,80.42,80.42,9596.0,62.8776,62.8854,62.7917,62.7917,9596.0
2017-04-04 10:50:00,80.44,80.51,80.4,80.43,13204.0,62.8074,62.862,62.7761,62.7996,13204.0
2017-04-04 10:55:00,80.42,80.42,80.34,80.36,17437.0,62.7917,62.7917,62.7293,62.7449,17437.0
2017-04-04 11:00:00,80.36,80.44,80.35,80.39,20086.0,62.7449,62.8074,62.7371,62.7683,20086.0
2017-04-04 11:05:00,80.39,80.54,80.37,80.53,20629.0,62.7683,62.8854,62.7527,62.8776,20629.0
2017-04-04 11:10:00,80.53,80.53,80.37,80.37,22856.0,62.8776,62.8776,62.7527,62.7527,22856.0
2017-04-04 11:15:00,80.36,80.44,80.34,80.37,19333.0,62.7449,62.8074,62.7293,62.7527,19333.0
2017-04-04 11:20:00,80.37,80.46,80.37,80.46,7967.0,62.7527,62.823,62.7527,62.823,7967.0
2017-04-04 11:25:00,80.47,80.5,80.42,80.44,12549.0,62.8308,62.8542,62.7917,62.8074,12549.0
2017-04-04 11:30:00,80.45,80.46,80.34,80.4,12120.0,62.8152,62.823,62.7293,62.7761,12120.0
2017-04-04 11:35:00,80.4,80.52,80.39,80.51,17915.0,62.7761,62.8698,62.7683,62.862,17915.0
2017-04-04 11:40:00,80.52,80.54,80.47,80.47,9282.0,62.8698,62.8854,62.8308,62.8308,9282.0
2017-04-04 11:45:00,80.48,80.52,80.47,80.51,9778.0,62.8386,62.8698,62.8308,62.862,9778.0
2017-04-04 11:50:00,80.53,80.54,80.43,80.47,8046.0,62.8776,62.8854,62.7996,62.8308,8046.0
2017-04-04 11:55:00,80.47,80.48,80.44,80.45,6471.0,62.8308,62.8386,62.8074,62.8152,6471.0
2017-04-04 12:00:00,80.44,80.46,80.37,80.45,11016.0,62.8074,62.823,62.7527,62.8152,11016.0
2017-04-04 12:05:00,80.45,80.45,80.33,80.36,10405.0,62.8152,62.8152,62.7215,62.7449,10405.0
2017-04-04 12:10:00,80.35,80.41,80.33,80.4,3576.0,62.7371,62.7839,62.7215,62.7761,3576.0
2017-04-04 12:15:00,80.4,80.4,80.35,80.37,6971.0,62.7761,62.7761,62.7371,62.7527,6971.0
2017-04-04 12:20:00,80.37,80.37,80.3,80.31,8863.0,62.7527,62.7527,62.6981,62.7059,8863.0
2017-04-04 12:25:00,80.3,80.33,80.26,80.26,9184.0,62.6981,62.7215,62.6668,62.6668,9184.0
2017-04-04 12:30:00,80.25,80.25,80.17,80.21,8203.0,62.659,62.659,62.5965,62.6278,8203.0
2017-04-04 12:35:00,80.21,80.28,80.21,80.28,5815.0,62.6278,62.6824,62.6278,62.6824,5815.0
2017-04-04 12:40:00,80.28,80.28,80.21,80.25,8000.0,62.6824,62.6824,62.6278,62.659,8000.0
2017-04-04 12:45:00,80.27,80.29,80.19,80.21,7975.0,62.6746,62.6902,62.6122,62.6278,7975.0
2017-04-04 12:50:00,80.22,80.26,80.22,80.24,4600.0,62.6356,62.6668,62.6356,62.6512,4600.0
2017-04-04 12:55:00,80.25,80.26,80.23,80.25,10524.0,62.659,62.6668,62.6434,62.659,10524.0
2017-04-04 13:00:00,80.24,80.24,80.19,80.23,5484.0,62.6512,62.6512,62.6122,62.6434,5484.0
2017-04-04 13:05:00,80.2,80.3,80.2,80.3,7200.0,62.62,62.6981,62.62,62.6981,7200.0
2017-04-04 13:10:00,80.3,80.39,80.29,80.39,4187.0,62.6981,62.7683,62.6902,62.7683,4187.0
2017-04-04 13:15:00,80.39,80.41,80.38,80.4,7791.0,62.7683,62.7839,62.7605,62.7761,7791.0
2017-04-04 13:20:00,80.41,80.44,80.4,80.41,6750.0,62.7839,62.8074,62.7761,62.7839,6750.0
2017-04-04 13:25:00,80.41,80.41,80.34,80.34,8917.0,62.7839,62.7839,62.7293,62.7293,8917.0
2017-04-04 13:30:00,80.35,80.37,80.35,80.36,5925.0,62.7371,62.7527,62.7371,62.7449,5925.0
2017-04-04 13:35:00,80.37,80.39,80.35,80.39,5722.0,62.7527,62.7683,62.7371,62.7683,5722.0
2017-04-04 13:40:00,80.4,80.4,80.37,80.37,7966.0,62.7761,62.7761,62.7527,62.7527,7966.0
2017-04-04 13:45:00,80.38,80.38,80.32,80.32,5970.0,62.7605,62.7605,62.7137,62.7137,5970.0
2017-04-04 13:50:00,80.31,80.33,80.3,80.33,9154.0,62.7059,62.7215,62.6981,62.7215,9154.0
2017-04-04 13:55:00,80.32,80.36,80.3,80.3,7679.0,62.7137,62.7449,62.6981,62.6981,7679.0
2017-04-04 14:00:00,80.31,80.32,80.21,80.25,13421.0,62.7059,62.7137,62.6278,62.659,13421.0
2017-04-04 14:05:00,80.25,80.39,80.25,80.37,16756.0,62.659,62.7683,62.659,62.7527,16756.0
2017-04-04 14:10:00,80.37,80.41,80.35,80.41,12226.0,62.7527,62.7839,62.7371,62.7839,12226.0
2017-04-04 14:15:00,80.41,80.45,80.41,80.45,12510.0,62.7839,62.8152,62.7839,62.8152,12510.0
2017-04-04 14:20:00,80.45,80.45,80.38,80.4,7842.0,62.8152,62.8152,62.7605,62.7761,7842.0
2017-04-04 14:25:00,80.38,80.39,80.32,80.35,12213.0,62.7605,62.7683,62.7137,62.7371,12213.0
2017-04-04 14:30:00,80.36,80.38,80.35,80.36,8573.0,62.7449,62.7605,62.7371,62.7449,8573.0
2017-04-04 14:35:00,80.35,80.35,80.29,80.35,11000.0,62.7371,62.7371,62.6902,62.7371,11000.0
2017-04-04 14:40:00,80.35,80.38,80.33,80.35,11739.0,62.7371,62.7605,62.7215,62.7371,11739.0
2017-04-04 14:45:00,80.34,80.34,80.28,80.31,8150.0,62.7293,62.7293,62.6824,62.7059,8150.0
2017-04-04 14:50:00,80.31,80.32,80.28,80.28,6308.0,62.7059,62.7137,62.6824,62.6824,6308.0
2017-04-04 14:55:00,80.28,80.32,80.26,80.29,8486.0,62.6824,62.7137,62.6668,62.6902,8486.0
2017-04-04 15:00:00,80.29,80.3,80.27,80.3,5967.0,62.6902,62.6981,62.6746,62.6981,5967.0
2017-04-04 15:05:00,80.29,80.3,80.25,80.26,11501.0,62.6902,62.6981,62.659,62.6668,11501.0
2017-04-04 15:10:00,80.26,80.28,80.23,80.26,8827.0,62.6668,62.6824,62.6434,62.6668,8827.0
2017-04-04 15:15:00,80.25,80.27,80.22,80.26,11335.0,62.659,62.6746,62.6356,62.6668,11335.0
2017-04-04 15:20:00,80.25,80.26,80.19,80.25,12922.0,62.659,62.6668,62.6122,62.659,12922.0
2017-04-04 15:25:00,80.26,80.26,80.19,80.2,15559.0,62.6668,62.6668,62.6122,62.62,15559.0
2017-04-04 15:30:00,80.2,80.34,80.2,80.31,17949.0,62.62,62.7293,62.62,62.7059,17949.0
2017-04-04 15:35:00,80.31,80.33,80.29,80.31,12598.0,62.7059,62.7215,62.6902,62.7059,12598.0
2017-04-04 15:40:00,80.31,80.35,80.28,80.34,20507.0,62.7059,62.7371,62.6824,62.7293,20507.0
2017-04-04 15:45:00,80.34,80.4,80.34,80.4,18187.0,62.7293,62.7761,62.7293,62.7761,18187.0
2017-04-04 15:50:00,80.41,80.43,80.35,80.41,29425.0,62.7839,62.7996,62.7371,62.7839,29425.0
2017-04-04 15:55:00,80.41,80.44,80.37,80.38,75571.0,62.7839,62.8074,62.7527,62.7605,75571.0
2017-04-05 09:30:00,80.68,80.68,80.37,80.47,24333.0,62.9948,62.9948,62.7527,62.8308,24333.0
2017-04-05 09:35:00,80.44,80.6,80.31,80.6,6102.0,62.8074,62.9323,62.7059,62.9323,6102.0
2017-04-05 09:40:00,80.57,80.84,80.56,80.79,10198.0,62.9089,63.1197,62.9011,63.0806,10198.0
2017-04-05 09:45:00,80.79,80.8,80.63,80.75,11874.0,63.0806,63.0885,62.9557,63.0494,11874.0
2017-04-05 09:50:00,80.79,80.9,80.76,80.83,4400.0,63.0806,63.1665,63.0572,63.1119,4400.0
2017-04-05 09:55:00,80.88,80.92,80.84,80.84,5519.0,63.1509,63.1821,63.1197,63.1197,5519.0
2017-04-05 10:00:00,80.82,81.01,80.78,80.92,11146.0,63.1041,63.2524,63.0728,63.1821,11146.0
2017-04-05 10:05:00,80.92,81.06,80.91,80.97,11381.0,63.1821,63.2915,63.1743,63.2212,11381.0
2017-04-05 10:10:00,80.95,81.0,80.89,80.98,8037.0,63.2056,63.2446,63.1587,63.229,8037.0
2017-04-05 10:15:00,80.98,81.18,80.98,81.18,9817.0,63.229,63.3852,63.229,63.3852,9817.0
2017-04-05 10:20:00,81.17,81.32,81.14,81.29,9982.0,63.3773,63.4945,63.3539,63.471,9982.0
2017-04-05 10:25:00,81.28,81.32,81.22,81.32,5425.0,63.4632,63.4945,63.4164,63.4945,5425.0
2017-04-05 10:30:00,81.29,81.41,81.2,81.34,13559.0,63.471,63.5647,63.4008,63.5101,13559.0
2017-04-05 10:35:00,81.31,81.49,81.29,81.49,12466.0,63.4867,63.6272,63.471,63.6272,12466.0
2017-04-05 10:40:00,81.47,81.49,81.36,81.4,6710.0,63.6116,63.6272,63.5257,63.5569,6710.0
2017-04-05 10:45:00,81.37,81.52,81.36,81.45,7523.0,63.5335,63.6506,63.5257,63.596,7523.0
2017-04-05 10:50:00,81.44,81.44,81.38,81.42,10429.0,63.5882,63.5882,63.5413,63.5725,10429.0
2017-04-05 10:55:00,81.42,81.43,81.36,81.39,8602.0,63.5725,63.5804,63.5257,63.5491,8602.0
2017-04-05 11:00:00,81.41,81.45,81.4,81.42,4663.0,63.5647,63.596,63.5569,63.5725,4663.0
2017-04-05 11:05:00,81.39,81.4,81.35,81.38,8470.0,63.5491,63.5569,63.5179,63.5413,8470.0
2017-04-05 11:10:00,81.37,81.46,81.35,81.43,9859.0,63.5335,63.6038,63.5179,63.5804,9859.0
2017-04-05 11:15:00,81.43,81.5,81.43,81.5,8584.0,63.5804,63.635,63.5804,63.635,8584.0
2017-04-05 11:20:00,81.5,81.51,81.4,81.41,10301.0,63.635,63.6428,63.5569,63.5647,10301.0
2017-04-05 11:25:00,81.4,81.44,81.34,81.34,8905.0,63.5569,63.5882,63.5101,63.5101,8905.0
2017-04-05 11:30:00,81.31,81.43,81.3,81.41,11050.0,63.4867,63.5804,63.4788,63.5647,11050.0
2017-04-05 11:35:00,81.37,81.41,81.36,81.39,9131.0,63.5335,63.5647,63.5257,63.5491,9131.0
2017-04-05 11:40:00,81.38,81.45,81.38,81.42,13758.0,63.5413,63.596,63.5413,63.5725,13758.0
2017-04-05 11:45:00,81.42,81.46,81.4,81.44,4559.0,63.5725,63.6038,63.5569,63.5882,4559.0
2017-04-05 11:50:00,81.42,81.45,81.41,81.45,3332.0,63.5725,63.596,63.5647,63.596,3332.0
2017-04-05 11:55:00,81.45,81.45,81.34,81.34,5748.0,63.596,63.596,63.5101,63.5101,5748.0
2017-04-05 12:00:00,81.33,81.39,81.32,81.38,8950.0,63.5023,63.5491,63.4945,63.5413,8950.0
2017-04-05 12:05:00,81.37,81.37,81.27,81.27,9140.0,63.5335,63.5335,63.4554,63.4554,9140.0
2017-04-05 12:10:00,81.29,81.33,81.27,81.33,4597.0,63.471,63.5023,63.4554,63.5023,4597.0
2017-04-05 12:15:00,81.33,81.39,81.33,81.39,6878.0,63.5023,63.5491,63.5023,63.5491,6878.0
2017-04-05 12:20:00,81.4,81.45,81.39,81.45,7236.0,63.5569,63.596,63.5491,63.596,7236.0
2017-04-05 12:25:00,81.44,81.46,81.4,81.4,7195.0,63.5882,63.6038,63.5569,63.5569,7195.0
2017-04-05 12:30:00,81.4,81.49,81.4,81.47,5857.0,63.5569,63.6272,63.5569,63.6116,5857.0
2017-04-05 12:35:00,81.48,81.49,81.45,81.49,6020.0,63.6194,63.6272,63.596,63.6272,6020.0
2017-04-05 12:40:00,81.49,81.52,81.49,81.52,5817.0,63.6272,63.6506,63.6272,63.6506,5817.0
2017-04-05 12:45:00,81.5,81.5,81.43,81.45,8300.0,63.635,63.635,63.5804,63.596,8300.0
2017-04-05 12:50:00,81.46,81.49,81.46,81.48,4314.0,63.6038,63.6272,63.6038,63.6194,4314.0
2017-04-05 12:55:00,81.46,81.47,81.45,81.45,5277.0,63.6038,63.6116,63.596,63.596,5277.0
2017-04-05 13:00:00,81.44,81.52,81.44,81.52,7029.0,63.5882,63.6506,63.5882,63.6506,7029.0
2017-04-05 13:05:00,81.52,81.54,81.5,81.5,5589.0,63.6506,63.6662,63.635,63.635,5589.0
2017-04-05 13:10:00,81.52,81.56,81.52,81.53,6109.0,63.6506,63.6819,63.6506,63.6584,6109.0
2017-04-05 13:15:00,81.54,81.55,81.51,81.53,5828.0,63.6662,63.674,63.6428,63.6584,5828.0
2017-04-05 13:20:00,81.52,81.56,81.49,81.54,8313.0,63.6506,63.6819,63.6272,63.6662,8313.0
2017-04-05 13:25:00,81.55,81.58,81.54,81.55,6748.0,63.674,63.6975,63.6662,63.674,6748.0
2017-04-05 13:30:00,81.56,81.6,81.52,81.6,9152.0,63.6819,63.7131,63.6506,63.7131,9152.0
2017-04-05 13:35:00,81.59,81.61,81.54,81.56,7155.0,63.7053,63.7209,63.6662,63.6819,7155.0
2017-04-05 13:40:00,81.54,81.56,81.49,81.5,7812.0,63.6662,63.6819,63.6272,63.635,7812.0
2017-04-05 13:45:00,81.5,81.5,81.46,81.49,9203.0,63.635,63.635,63.6038,63.6272,9203.0
2017-04-05 13:50:00,81.47,81.5,81.46,81.47,6100.0,63.6116,63.635,63.6038,63.6116,6100.0
2017-04-05 13:55:00,81.47,81.49,81.45,81.47,6771.0,63.6116,63.6272,63.596,63.6116,6771.0
2017-04-05 14:00:00,81.47,81.47,81.29,81.34,14318.0,63.6116,63.6116,63.471,63.5101,14318.0
2017-04-05 14:05:00,81.35,81.38,81.32,81.34,8344.0,63.5179,63.5413,63.4945,63.5101,8344.0
2017-04-05 14:10:00,81.33,81.36,81.26,81.26,6577.0,63.5023,63.5257,63.4476,63.4476,6577.0
2017-04-05 14:15:00,81.27,81.3,81.22,81.3,8301.0,63.4554,63.4788,63.4164,63.4788,8301.0
2017-04-05 14:20:00,81.27,81.33,81.19,81.2,9179.0,63.4554,63.5023,63.393,63.4008,9179.0
2017-04-05 14:25:00,81.19,81.25,81.19,81.23,6961.0,63.393,63.4398,63.393,63.4242,6961.0
2017-04-05 14:30:00,81.24,81.29,81.17,81.17,9101.0,63.432,63.471,63.3773,63.3773,9101.0
2017-04-05 14:35:00,81.17,81.21,81.1,81.12,4156.0,63.3773,63.4086,63.3227,63.3383,4156.0
2017-04-05 14:40:00,81.12,81.16,81.08,81.15,6509.0,63.3383,63.3695,63.3071,63.3617,6509.0
2017-04-05 14:45:00,81.17,81.17,81.11,81.13,8465.0,63.3773,63.3773,63.3305,63.3461,8465.0
2017-04-05 14:50:00,81.11,81.11,80.94,80.98,9393.0,63.3305,63.3305,63.1978,63.229,9393.0
2017-04-05 14:55:00,81.0,81.04,80.98,81.03,7760.0,63.2446,63.2758,63.229,63.268,7760.0
2017-04-05 15:00:00,81.01,81.11,81.01,81.05,8336.0,63.2524,63.3305,63.2524,63.2837,8336.0
2017-04-05 15:05:00,81.08,81.1,81.06,81.06,8812.0,63.3071,63.3227,63.2915,63.2915,8812.0
2017-04-05 15:10:00,81.06,81.06,80.86,80.86,13338.0,63.2915,63.2915,63.1353,63.1353,13338.0
2017-04-05 15:15:00,80.88,80.92,80.83,80.89,9642.0,63.1509,63.1821,63.1119,63.1587,9642.0
2017-04-05 15:20:00,80.89,80.9,80.67,80.74,19650.0,63.1587,63.1665,62.9869,63.0416,19650.0
2017-04-05 15:25:00,80.73,80.74,80.66,80.73,15104.0,63.0338,63.0416,62.9791,63.0338,15104.0
2017-04-05 15:30:00,80.73,80.73,80.56,80.62,21997.0,63.0338,63.0338,62.9011,62.9479,21997.0
2017-04-05 15:35:00,80.63,80.72,80.6,80.7,28857.0,62.9557,63.026,62.9323,63.0104,28857.0
2017-04-05 15:40:00,80.69,80.71,80.61,80.65,35628.0,63.0026,63.0182,62.9401,62.9713,35628.0
2017-04-05 15:45:00,80.65,80.68,80.47,80.47,37314.0,62.9713,62.9948,62.8308,62.8308,37314.0
2017-04-05 15:50:00,80.48,80.68,80.48,80.65,37064.0,62.8386,62.9948,62.8386,62.9713,37064.0
2017-04-05 15:55:00,80.65,80.66,80.5,80.54,52130.0,62.9713,62.9791,62.8542,62.8854,52130.0
2017-04-06 09:30:00,81.4,81.89,80.86,81.6,63998.0,63.5569,63.9395,63.1353,63.7131,63998.0
2017-04-06 09:35:00,81.6,81.9,81.31,81.8,32028.0,63.7131,63.9473,63.4867,63.8692,32028.0
2017-04-06 09:40:00,81.82,81.83,81.43,81.5,24334.0,63.8849,63.8927,63.5804,63.635,24334.0
2017-04-06 09:45:00,81.44,81.73,81.43,81.57,20841.0,63.5882,63.8146,63.5804,63.6897,20841.0
2017-04-06 09:50:00,81.53,81.92,81.49,81.81,15640.0,63.6584,63.9629,63.6272,63.8771,15640.0
2017-04-06 09:55:00,81.78,81.88,81.77,81.84,10794.0,63.8536,63.9317,63.8458,63.9005,10794.0
2017-04-06 10:00:00,81.84,81.86,81.56,81.56,22050.0,63.9005,63.9161,63.6819,63.6819,22050.0
2017-04-06 10:05:00,81.56,81.62,81.47,81.5,20062.0,63.6819,63.7287,63.6116,63.635,20062.0
2017-04-06 10:10:00,81.51,81.73,81.49,81.73,17889.0,63.6428,63.8146,63.6272,63.8146,17889.0
2017-04-06 10:15:00,81.72,81.78,81.68,81.73,19539.0,63.8068,63.8536,63.7756,63.8146,19539.0
2017-04-06 10:20:00,81.73,81.87,81.7,81.86,36381.0,63.8146,63.9239,63.7912,63.9161,36381.0
2017-04-06 10:25:00,81.87,81.96,81.76,81.95,22718.0,63.9239,63.9942,63.838,63.9864,22718.0
2017-04-06 10:30:00,81.96,81.99,81.91,81.93,18937.0,63.9942,64.0176,63.9551,63.9708,18937.0
2017-04-06 10:35:00,81.94,81.94,81.82,81.82,19528.0,63.9786,63.9786,63.8849,63.8849,19528.0
2017-04-06 10:40:00,81.81,81.81,81.68,81.75,27076.0,63.8771,63.8771,63.7756,63.8302,27076.0
2017-04-06 10:45:00,81.75,81.78,81.71,81.76,30477.0,63.8302,63.8536,63.799,63.838,30477.0
2017-04-06 10:50:00,81.75,81.87,81.72,81.85,119556.0,63.8302,63.9239,63.8068,63.9083,119556.0
2017-04-06 10:55:00,81.85,81.94,81.84,81.9,21364.0,63.9083,63.9786,63.9005,63.9473,21364.0
2017-04-06 11:00:00,81.92,82.07,81.92,82.03,21670.0,63.9629,64.0801,63.9629,64.0488,21670.0
2017-04-06 11:05:00,82.02,82.07,81.94,82.03,39065.0,64.041,64.0801,63.9786,64.0488,39065.0
2017-04-06 11:10:00,82.03,82.14,82.01,82.12,14209.0,64.0488,64.1347,64.0332,64.1191,14209.0
2017-04-06 11:15:00,82.12,82.19,82.09,82.15,15245.0,64.1191,64.1738,64.0957,64.1425,15245.0
2017-04-06 11:20:00,82.14,82.26,82.11,82.21,12099.0,64.1347,64.2284,64.1113,64.1894,12099.0
2017-04-06 11:25:00,82.21,82.22,82.19,82.2,8994.0,64.1894,64.1972,64.1738,64.1816,8994.0
2017-04-06 11:30:00,82.2,82.22,82.17,82.2,10092.0,64.1816,64.1972,64.1581,64.1816,10092.0
2017-04-06 11:35:00,82.21,82.45,82.18,82.37,25453.0,64.1894,64.3768,64.166,64.3143,25453.0
2017-04-06 11:40:00,82.34,82.37,82.23,82.24,6396.0,64.2909,64.3143,64.205,64.2128,6396.0
2017-04-06 11:45:00,82.24,82.28,82.2,82.28,12890.0,64.2128,64.244,64.1816,64.244,12890.0
2017-04-06 11:50:00,82.28,82.31,82.24,82.3,21735.0,64.244,64.2675,64.2128,64.2596,21735.0
2017-04-06 11:55:00,82.3,82.3,82.21,82.22,21797.0,64.2596,64.2596,64.1894,64.1972,21797.0
2017-04-06 12:00:00,82.22,82.23,82.06,82.1,13666.0,64.1972,64.205,64.0723,64.1035,13666.0
2017-04-06 12:05:00,82.1,82.13,82.09,82.09,7419.0,64.1035,64.1269,64.0957,64.0957,7419.0
2017-04-06 12:10:00,82.11,82.2,82.11,82.19,15137.0,64.1113,64.1816,64.1113,64.1738,15137.0
2017-04-06 12:15:00,82.2,82.25,82.2,82.25,7553.0,64.1816,64.2206,64.1816,64.2206,7553.0
2017-04-06 12:20:00,82.25,82.3,82.23,82.28,8710.0,64.2206,64.2596,64.205,64.244,8710.0
2017-04-06 12:25:00,82.28,82.31,82.25,82.27,7264.0,64.244,64.2675,64.2206,64.2362,7264.0
2017-04-06 12:30:00,82.26,82.31,82.26,82.31,15724.0,64.2284,64.2675,64.2284,64.2675,15724.0
2017-04-06 12:35:00,82.31,82.32,82.19,82.24,27641.0,64.2675,64.2753,64.1738,64.2128,27641.0
2017-04-06 12:40:00,82.24,82.3,82.18,82.23,18008.0,64.2128,64.2596,64.166,64.205,18008.0
2017-04-06 12:45:00,82.22,82.23,82.19,82.19,7816.0,64.1972,64.205,64.1738,64.1738,7816.0
2017-04-06 12:50:00,82.19,82.23,82.16,82.21,9675.0,64.1738,64.205,64.1503,64.1894,9675.0
2017-04-06 12:55:00,82.21,82.22,82.19,82.19,9059.0,64.1894,64.1972,64.1738,64.1738,9059.0
2017-04-06 13:00:00,82.19,82.27,82.19,82.26,12814.0,64.1738,64.2362,64.1738,64.2284,12814.0
2017-04-06 13:05:00,82.26,82.32,82.24,82.3,8555.0,64.2284,64.2753,64.2128,64.2596,8555.0
2017-04-06 13:10:00,82.3,82.31,82.26,82.3,6400.0,64.2596,64.2675,64.2284,64.2596,6400.0
2017-04-06 13:15:00,82.31,82.41,82.31,82.41,13020.0,64.2675,64.3455,64.2675,64.3455,13020.0
2017-04-06 13:20:00,82.41,82.41,82.37,82.4,10536.0,64.3455,64.3455,64.3143,64.3377,10536.0
2017-04-06 13:25:00,82.39,82.43,82.36,82.38,9712.0,64.3299,64.3612,64.3065,64.3221,9712.0
2017-04-06 13:30:00,82.37,82.43,82.37,82.42,16488.0,64.3143,64.3612,64.3143,64.3533,16488.0
2017-04-06 13:35:00,82.42,82.45,82.4,82.43,15491.0,64.3533,64.3768,64.3377,64.3612,15491.0
2017-04-06 13:40:00,82.44,82.44,82.41,82.43,8400.0,64.369,64.369,64.3455,64.3612,8400.0
2017-04-06 13:45:00,82.43,82.53,82.42,82.5,14939.0,64.3612,64.4392,64.3533,64.4158,14939.0
2017-04-06 13:50:00,82.48,82.53,82.48,82.53,9071.0,64.4002,64.4392,64.4002,64.4392,9071.0
2017-04-06 13:55:00,82.52,82.53,82.49,82.51,21762.0,64.4314,64.4392,64.408,64.4236,21762.0
2017-04-06 14:00:00,82.51,82.56,82.5,82.51,26661.0,64.4236,64.4627,64.4158,64.4236,26661.0
2017-04-06 14:05:00,82.51,82.51,82.35,82.35,41216.0,64.4236,64.4236,64.2987,64.2987,41216.0
2017-04-06 14:10:00,82.35,82.56,82.35,82.52,55567.0,64.2987,64.4627,64.2987,64.4314,55567.0
2017-04-06 14:15:00,82.51,82.55,82.47,82.53,30205.0,64.4236,64.4548,64.3924,64.4392,30205.0
2017-04-06 14:20:00,82.51,82.52,82.44,82.48,10970.0,64.4236,64.4314,64.369,64.4002,10970.0
2017-04-06 14:25:00,82.47,82.49,82.45,82.47,10803.0,64.3924,64.408,64.3768,64.3924,10803.0
2017-04-06 14:30:00,82.48,82.59,82.45,82.58,16763.0,64.4002,64.4861,64.3768,64.4783,16763.0
2017-04-06 14:35:00,82.58,82.59,82.52,82.59,16845.0,64.4783,64.4861,64.4314,64.4861,16845.0
2017-04-06 14:40:00,82.57,82.6,82.51,82.6,16416.0,64.4705,64.4939,64.4236,64.4939,16416.0
2017-04-06 14:45:00,82.59,82.59,82.5,82.51,40594.0,64.4861,64.4861,64.4158,64.4236,40594.0
2017-04-06 14:50:00,82.52,82.53,82.38,82.41,29296.0,64.4314,64.4392,64.3221,64.3455,29296.0
2017-04-06 14:55:00,82.43,82.46,82.35,82.37,18439.0,64.3612,64.3846,64.2987,64.3143,18439.0
2017-04-06 15:00:00,82.4,82.46,82.36,82.36,18324.0,64.3377,64.3846,64.3065,64.3065,18324.0
2017-04-06 15:05:00,82.36,82.39,82.29,82.39,20921.0,64.3065,64.3299,64.2518,64.3299,20921.0
2017-04-06 15:10:00,82.39,82.41,82.3,82.38,19774.0,64.3299,64.3455,64.2596,64.3221,19774.0
2017-04-06 15:15:00,82.38,82.47,82.36,82.45,27212.0,64.3221,64.3924,64.3065,64.3768,27212.0
2017-04-06 15:20:00,82.46,82.49,82.41,82.47,20092.0,64.3846,64.408,64.3455,64.3924,20092.0
2017-04-06 15:25:00,82.48,82.63,82.47,82.59,27292.0,64.4002,64.5173,64.3924,64.4861,27292.0
2017-04-06 15:30:00,82.6,82.62,82.54,82.58,42730.0,64.4939,64.5095,64.447,64.4783,42730.0
2017-04-06 15:35:00,82.58,82.62,82.55,82.56,59771.0,64.4783,64.5095,64.4548,64.4627,59771.0
2017-04-06 15:40:00,82.56,82.61,82.53,82.59,50637.0,64.4627,64.5017,64.4392,64.4861,50637.0
2017-04-06 15:45:00,82.59,82.69,82.55,82.65,75110.0,64.4861,64.5642,64.4548,64.5329,75110.0
2017-04-06 15:50:00,82.65,82.74,82.63,82.69,83946.0,64.5329,64.6032,64.5173,64.5642,83946.0
2017-04-06 15:55:00,82.68,82.75,82.68,82.71,114747.0,64.5564,64.611,64.5564,64.5798,114747.0
2017-04-07 09:30:00,82.3,82.64,82.3,82.31,37049.0,64.2596,64.5251,64.2596,64.2675,37049.0
2017-04-07 09:35:00,82.38,82.8,82.37,82.7,20268.0,64.3221,64.65,64.3143,64.572,20268.0
2017-04-07 09:40:00,82.71,82.75,82.45,82.51,21733.0,64.5798,64.611,64.3768,64.4236,21733.0
2017-04-07 09:45:00,82.56,82.58,82.26,82.29,21593.0,64.4627,64.4783,64.2284,64.2518,21593.0
2017-04-07 09:50:00,82.29,82.31,82.18,82.23,53366.0,64.2518,64.2675,64.166,64.205,53366.0
2017-04-07 09:55:00,82.23,82.32,82.14,82.22,55674.0,64.205,64.2753,64.1347,64.1972,55674.0
2017-04-07 10:00:00,82.2,82.31,82.2,82.25,18197.0,64.1816,64.2675,64.1816,64.2206,18197.0
2017-04-07 10:05:00,82.26,82.26,82.09,82.14,19920.0,64.2284,64.2284,64.0957,64.1347,19920.0
2017-04-07 10:10:00,82.14,82.25,82.13,82.24,10468.0,64.1347,64.2206,64.1269,64.2128,10468.0
2017-04-07 10:15:00,82.25,82.41,82.23,82.4,19279.0,64.2206,64.3455,64.205,64.3377,19279.0
2017-04-07 10:20:00,82.42,82.48,82.4,82.4,13346.0,64.3533,64.4002,64.3377,64.3377,13346.0
2017-04-07 10:25:00,82.4,82.47,82.37,82.47,19898.0,64.3377,64.3924,64.3143,64.3924,19898.0
2017-04-07 10:30:00,82.46,82.48,82.37,82.41,16931.0,64.3846,64.4002,64.3143,64.3455,16931.0
2017-04-07 10:35:00,82.42,82.45,82.37,82.39,13600.0,64.3533,64.3768,64.3143,64.3299,13600.0
2017-04-07 10:40:00,82.39,82.42,82.33,82.38,26448.0,64.3299,64.3533,64.2831,64.3221,26448.0
2017-04-07 10:45:00,82.37,82.42,82.33,82.38,21846.0,64.3143,64.3533,64.2831,64.3221,21846.0
2017-04-07 10:50:00,82.38,82.4,82.25,82.25,7172.0,64.3221,64.3377,64.2206,64.2206,7172.0
2017-04-07 10:55:00,82.27,82.39,82.24,82.35,33335.0,64.2362,64.3299,64.2128,64.2987,33335.0
2017-04-07 11:00:00,82.36,82.38,82.29,82.32,19010.0,64.3065,64.3221,64.2518,64.2753,19010.0
2017-04-07 11:05:00,82.32,82.32,82.17,82.19,15331.0,64.2753,64.2753,64.1581,64.1738,15331.0
2017-04-07 11:10:00,82.16,82.16,81.98,82.01,13367.0,64.1503,64.1503,64.0098,64.0332,13367.0
2017-04-07 11:15:00,82.02,82.07,82.02,82.04,13173.0,64.041,64.0801,64.041,64.0566,13173.0
2017-04-07 11:20:00,82.05,82.07,81.97,81.99,14368.0,64.0644,64.0801,64.002,64.0176,14368.0
2017-04-07 11:25:00,82.0,82.01,81.93,81.93,10182.0,64.0254,64.0332,63.9708,63.9708,10182.0
2017-04-07 11:30:00,81.94,81.97,81.9,81.94,10180.0,63.9786,64.002,63.9473,63.9786,10180.0
2017-04-07 11:35:00,81.95,81.97,81.9,81.91,7372.0,63.9864,64.002,63.9473,63.9551,7372.0
2017-04-07 11:40:00,81.91,81.92,81.88,81.88,7154.0,63.9551,63.9629,63.9317,63.9317,7154.0
2017-04-07 11:45:00,81.89,81.91,81.85,81.89,15127.0,63.9395,63.9551,63.9083,63.9395,15127.0
2017-04-07 11:50:00,81.92,82.04,81.92,82.0,16069.0,63.9629,64.0566,63.9629,64.0254,16069.0
2017-04-07 11:55:00,82.01,82.07,82.01,82.03,18200.0,64.0332,64.0801,64.0332,64.0488,18200.0
2017-04-07 12:00:00,82.03,82.07,82.0,82.03,8708.0,64.0488,64.0801,64.0254,64.0488,8708.0
2017-04-07 12:05:00,82.02,82.05,82.01,82.04,6714.0,64.041,64.0644,64.0332,64.0566,6714.0
2017-04-07 12:10:00,82.05,82.1,82.05,82.07,3558.0,64.0644,64.1035,64.0644,64.0801,3558.0
2017-04-07 12:15:00,82.07,82.1,82.03,82.08,13167.0,64.0801,64.1035,64.0488,64.0879,13167.0
2017-04-07 12:20:00,82.08,82.15,82.08,82.15,8156.0,64.0879,64.1425,64.0879,64.1425,8156.0
2017-04-07 12:25:00,82.15,82.16,82.11,82.16,9752.0,64.1425,64.1503,64.1113,64.1503,9752.0
2017-04-07 12:30:00,82.15,82.19,82.12,82.19,7750.0,64.1425,64.1738,64.1191,64.1738,7750.0
2017-04-07 12:35:00,82.2,82.2,82.15,82.18,10502.0,64.1816,64.1816,64.1425,64.166,10502.0
2017-04-07 12:40:00,82.19,82.23,82.18,82.23,9802.0,64.1738,64.205,64.166,64.205,9802.0
2017-04-07 12:45:00,82.23,82.25,82.21,82.25,6506.0,64.205,64.2206,64.1894,64.2206,6506.0
2017-04-07 12:50:00,82.25,82.35,82.22,82.35,10531.0,64.2206,64.2987,64.1972,64.2987,10531.0
2017-04-07 12:55:00,82.35,82.36,82.29,82.33,10072.0,64.2987,64.3065,64.2518,64.2831,10072.0
2017-04-07 13:00:00,82.32,82.41,82.32,82.4,12835.0,64.2753,64.3455,64.2753,64.3377,12835.0
2017-04-07 13:05:00,82.41,82.46,82.39,82.43,10282.0,64.3455,64.3846,64.3299,64.3612,10282.0
2017-04-07 13:10:00,82.43,82.47,82.43,82.45,6647.0,64.3612,64.3924,64.3612,64.3768,6647.0
2017-04-07 13:15:00,82.46,82.53,82.45,82.5,12300.0,64.3846,64.4392,64.3768,64.4158,12300.0
2017-04-07 13:20:00,82.49,82.49,82.43,82.43,6658.0,64.408,64.408,64.3612,64.3612,6658.0
2017-04-07 13:25:00,82.43,82.51,82.4,82.5,16810.0,64.3612,64.4236,64.3377,64.4158,16810.0
2017-04-07 13:30:00,82.5,82.61,82.43,82.44,27365.0,64.4158,64.5017,64.3612,64.369,27365.0
2017-04-07 13:35:00,82.45,82.46,82.29,82.31,15571.0,64.3768,64.3846,64.2518,64.2675,15571.0
2017-04-07 13:40:00,82.29,82.33,82.29,82.31,5759.0,64.2518,64.2831,64.2518,64.2675,5759.0
2017-04-07 13:45:00,82.33,82.33,82.25,82.29,22134.0,64.2831,64.2831,64.2206,64.2518,22134.0
2017-04-07 13:50:00,82.27,82.33,82.27,82.31,35288.0,64.2362,64.2831,64.2362,64.2675,35288.0
2017-04-07 13:55:00,82.32,82.4,82.32,82.36,30775.0,64.2753,64.3377,64.2753,64.3065,30775.0
2017-04-07 14:00:00,82.39,82.48,82.38,82.43,7319.0,64.3299,64.4002,64.3221,64.3612,7319.0
2017-04-07 14:05:00,82.43,82.44,82.3,82.3,8480.0,64.3612,64.369,64.2596,64.2596,8480.0
2017-04-07 14:10:00,82.31,82.36,82.31,82.35,14192.0,64.2675,64.3065,64.2675,64.2987,14192.0
2017-04-07 14:15:00,82.35,82.37,82.33,82.37,13887.0,64.2987,64.3143,64.2831,64.3143,13887.0
2017-04-07 14:20:00,82.41,82.42,82.36,82.37,10488.0,64.3455,64.3533,64.3065,64.3143,10488.0
2017-04-07 14:25:00,82.38,82.4,82.35,82.36,10935.0,64.3221,64.3377,64.2987,64.3065,10935.0
2017-04-07 14:30:00,82.37,82.38,82.36,82.37,13176.0,64.3143,64.3221,64.3065,64.3143,13176.0
2017-04-07 14:35:00,82.38,82.39,82.35,82.36,10368.0,64.3221,64.3299,64.2987,64.3065,10368.0
2017-04-07 14:40:00,82.35,82.41,82.34,82.38,14718.0,64.2987,64.3455,64.2909,64.3221,14718.0
2017-04-07 14:45:00,82.39,82.43,82.36,82.38,15341.0,64.3299,64.3612,64.3065,64.3221,15341.0
2017-04-07 14:50:00,82.36,82.39,82.3,82.39,10872.0,64.3065,64.3299,64.2596,64.3299,10872.0
2017-04-07 14:55:00,82.39,82.41,82.34,82.34,10691.0,64.3299,64.3455,64.2909,64.2909,10691.0
2017-04-07 15:00:00,82.35,82.38,82.34,82.37,8939.0,64.2987,64.3221,64.2909,64.3143,8939.0
2017-04-07 15:05:00,82.38,82.39,82.34,82.34,20026.0,64.3221,64.3299,64.2909,64.2909,20026.0
2017-04-07 15:10:00,82.35,82.38,82.34,82.37,13069.0,64.2987,64.3221,64.2909,64.3143,13069.0
2017-04-07 15:15:00,82.37,82.39,82.35,82.38,17526.0,64.3143,64.3299,64.2987,64.3221,17526.0
2017-04-07 15:20:00,82.38,82.38,82.35,82.37,21665.0,64.3221,64.3221,64.2987,64.3143,21665.0
2017-04-07 15:25:00,82.36,82.38,82.35,82.37,33146.0,64.3065,64.3221,64.2987,64.3143,33146.0
2017-04-07 15:30:00,82.37,82.37,82.27,82.32,38090.0,64.3143,64.3143,64.2362,64.2753,38090.0
2017-04-07 15:35:00,82.32,82.39,82.32,82.35,23705.0,64.2753,64.3299,64.2753,64.2987,23705.0
2017-04-07 15:40:00,82.36,82.39,82.33,82.34,22852.0,64.3065,64.3299,64.2831,64.2909,22852.0
2017-04-07 15:45:00,82.34,82.42,82.34,82.36,45908.0,64.2909,64.3533,64.2909,64.3065,45908.0
2017-04-07 15:50:00,82.36,82.37,82.32,82.34,44525.0,64.3065,64.3143,64.2753,64.2909,44525.0
2017-04-07 15:55:00,82.35,82.43,82.34,82.35,111709.0,64.2987,64.3612,64.2909,64.2987,111709.0
2017-04-10 09:30:00,82.37,82.59,82.17,82.5,21977.0,64.3143,64.4861,64.1581,64.4158,21977.0
2017-04-10 09:35:00,82.53,82.75,82.46,82.75,41332.0,64.4392,64.611,64.3846,64.611,41332.0
2017-04-10 09:40:00,82.75,82.8,82.55,82.59,33198.0,64.611,64.65,64.4548,64.4861,33198.0
2017-04-10 09:45:00,82.59,82.67,82.49,82.49,7569.0,64.4861,64.5485,64.408,64.408,7569.0
2017-04-10 09:50:00,82.52,82.53,82.44,82.47,4178.0,64.4314,64.4392,64.369,64.3924,4178.0
2017-04-10 09:55:00,82.49,82.61,82.45,82.58,7464.0,64.408,64.5017,64.3768,64.4783,7464.0
2017-04-10 10:00:00,82.51,82.51,82.31,82.46,20536.0,64.4236,64.4236,64.2675,64.3846,20536.0
2017-04-10 10:05:00,82.47,82.61,82.47,82.58,6610.0,64.3924,64.5017,64.3924,64.4783,6610.0
2017-04-10 10:10:00,82.55,82.58,82.47,82.58,5830.0,64.4548,64.4783,64.3924,64.4783,5830.0
2017-04-10 10:15:00,82.59,82.6,82.51,82.51,8027.0,64.4861,64.4939,64.4236,64.4236,8027.0
2017-04-10 10:20:00,82.51,82.6,82.51,82.57,3479.0,64.4236,64.4939,64.4236,64.4705,3479.0
2017-04-10 10:25:00,82.61,82.61,82.54,82.57,4425.0,64.5017,64.5017,64.447,64.4705,4425.0
2017-04-10 10:30:00,82.58,82.64,82.56,82.58,15661.0,64.4783,64.5251,64.4627,64.4783,15661.0
2017-04-10 10:35:00,82.59,82.7,82.56,82.59,13684.0,64.4861,64.572,64.4627,64.4861,13684.0
2017-04-10 10:40:00,82.6,82.62,82.57,82.58,8651.0,64.4939,64.5095,64.4705,64.4783,8651.0
2017-04-10 10:45:00,82.6,82.61,82.51,82.51,8308.0,64.4939,64.5017,64.4236,64.4236,8308.0
2017-04-10 10:50:00,82.51,82.65,82.51,82.63,6600.0,64.4236,64.5329,64.4236,64.5173,6600.0
2017-04-10 10:55:00,82.63,82.63,82.57,82.58,5223.0,64.5173,64.5173,64.4705,64.4783,5223.0
2017-04-10 11:00:00,82.56,82.6,82.55,82.57,5162.0,64.4627,64.4939,64.4548,64.4705,5162.0
2017-04-10 11:05:00,82.56,82.6,82.55,82.59,2474.0,64.4627,64.4939,64.4548,64.4861,2474.0
2017-04-10 11:10:00,82.61,82.67,82.61,82.65,9097.0,64.5017,64.5485,64.5017,64.5329,9097.0
2017-04-10 11:15:00,82.64,82.64,82.53,82.58,5210.0,64.5251,64.5251,64.4392,64.4783,5210.0
2017-04-10 11:20:00,82.59,82.6,82.53,82.6,4968.0,64.4861,64.4939,64.4392,64.4939,4968.0
2017-04-10 11:25:00,82.59,82.59,82.54,82.58,2100.0,64.4861,64.4861,64.447,64.4783,2100.0
2017-04-10 11:30:00,82.59,82.59,82.43,82.43,11239.0,64.4861,64.4861,64.3612,64.3612,11239.0
2017-04-10 11:35:00,82.44,82.44,82.36,82.36,9705.0,64.369,64.369,64.3065,64.3065,9705.0
2017-04-10 11:40:00,82.36,82.39,82.28,82.38,9573.0,64.3065,64.3299,64.244,64.3221,9573.0
2017-04-10 11:45:00,82.38,82.42,82.34,82.42,10708.0,64.3221,64.3533,64.2909,64.3533,10708.0
2017-04-10 11:50:00,82.42,82.45,82.33,82.39,8277.0,64.3533,64.3768,64.2831,64.3299,8277.0
2017-04-10 11:55:00,82.42,82.44,82.41,82.43,6226.0,64.3533,64.369,64.3455,64.3612,6226.0
2017-04-10 12:00:00,82.42,82.44,82.39,82.42,5935.0,64.3533,64.369,64.3299,64.3533,5935.0
2017-04-10 12:05:00,82.43,82.48,82.41,82.46,4521.0,64.3612,64.4002,64.3455,64.3846,4521.0
2017-04-10 12:10:00,82.46,82.46,82.35,82.37,7690.0,64.3846,64.3846,64.2987,64.3143,7690.0
2017-04-10 12:15:00,82.39,82.45,82.38,82.44,5355.0,64.3299,64.3768,64.3221,64.369,5355.0
2017-04-10 12:20:00,82.45,82.45,82.41,82.41,5673.0,64.3768,64.3768,64.3455,64.3455,5673.0
2017-04-10 12:25:00,82.42,82.48,82.4,82.48,3721.0,64.3533,64.4002,64.3377,64.4002,3721.0
2017-04-10 12:30:00,82.47,82.56,82.43,82.56,6571.0,64.3924,64.4627,64.3612,64.4627,6571.0
2017-04-10 12:35:00,82.53,82.57,82.51,82.54,5725.0,64.4392,64.4705,64.4236,64.447,5725.0
2017-04-10 12:40:00,82.54,82.55,82.46,82.46,5894.0,64.447,64.4548,64.3846,64.3846,5894.0
2017-04-10 12:45:00,82.47,82.53,82.47,82.52,3899.0,64.3924,64.4392,64.3924,64.4314,3899.0
2017-04-10 12:50:00,82.53,82.55,82.52,82.54,14201.0,64.4392,64.4548,64.4314,64.447,14201.0
2017-04-10 12:55:00,82.53,82.53,82.48,82.52,4300.0,64.4392,64.4392,64.4002,64.4314,4300.0
2017-04-10 13:00:00,82.51,82.54,82.49,82.52,9538.0,64.4236,64.447,64.408,64.4314,9538.0
2017-04-10 13:05:00,82.53,82.55,82.52,82.55,28147.0,64.4392,64.4548,64.4314,64.4548,28147.0
2017-04-10 13:10:00,82.55,82.55,82.52,82.53,24410.0,64.4548,64.4548,64.4314,64.4392,24410.0
2017-04-10 13:15:00,82.54,82.54,82.5,82.5,4300.0,64.447,64.447,64.4158,64.4158,4300.0
2017-04-10 13:20:00,82.5,82.54,82.49,82.52,2800.0,64.4158,64.447,64.408,64.4314,2800.0
2017-04-10 13:25:00,82.52,82.53,82.46,82.52,7691.0,64.4314,64.4392,64.3846,64.4314,7691.0
2017-04-10 13:30:00,82.53,82.54,82.51,82.54,7223.0,64.4392,64.447,64.4236,64.447,7223.0
2017-04-10 13:35:00,82.5,82.6,82.5,82.52,16694.0,64.4158,64.4939,64.4158,64.4314,16694.0
2017-04-10 13:40:00,82.52,82.56,82.52,82.52,8495.0,64.4314,64.4627,64.4314,64.4314,8495.0
2017-04-10 13:45:00,82.55,82.56,82.52,82.53,22522.0,64.4548,64.4627,64.4314,64.4392,22522.0
2017-04-10 13:50:00,82.52,82.56,82.48,82.51,5961.0,64.4314,64.4627,64.4002,64.4236,5961.0
2017-04-10 13:55:00,82.53,82.55,82.51,82.51,4182.0,64.4392,64.4548,64.4236,64.4236,4182.0
2017-04-10 14:00:00,82.51,82.55,82.46,82.46,6825.0,64.4236,64.4548,64.3846,64.3846,6825.0
2017-04-10 14:05:00,82.46,82.54,82.46,82.52,6103.0,64.3846,64.447,64.3846,64.4314,6103.0
2017-04-10 14:10:00,82.52,82.56,82.49,82.56,10608.0,64.4314,64.4627,64.408,64.4627,10608.0
2017-04-10 14:15:00,82.55,82.55,82.52,82.53,4075.0,64.4548,64.4548,64.4314,64.4392,4075.0
2017-04-10 14:20:00,82.53,82.55,82.49,82.52,5803.0,64.4392,64.4548,64.408,64.4314,5803.0
2017-04-10 14:25:00,82.52,82.52,82.42,82.42,4925.0,64.4314,64.4314,64.3533,64.3533,4925.0
2017-04-10 14:30:00,82.43,82.47,82.43,82.47,2906.0,64.3612,64.3924,64.3612,64.3924,2906.0
2017-04-10 14:35:00,82.5,82.52,82.45,82.5,4620.0,64.4158,64.4314,64.3768,64.4158,4620.0
2017-04-10 14:40:00,82.48,82.53,82.46,82.52,5509.0,64.4002,64.4392,64.3846,64.4314,5509.0
2017-04-10 14:45:00,82.52,82.56,82.51,82.55,14703.0,64.4314,64.4627,64.4236,64.4548,14703.0
2017-04-10 14:50:00,82.55,82.57,82.51,82.56,19485.0,64.4548,64.4705,64.4236,64.4627,19485.0
2017-04-10 14:55:00,82.57,82.59,82.55,82.56,6489.0,64.4705,64.4861,64.4548,64.4627,6489.0
2017-04-10 15:00:00,82.59,82.61,82.53,82.55,9178.0,64.4861,64.5017,64.4392,64.4548,9178.0
2017-04-10 15:05:00,82.55,82.63,82.5,82.51,18862.0,64.4548,64.5173,64.4158,64.4236,18862.0
2017-04-10 15:10:00,82.51,82.57,82.51,82.54,11106.0,64.4236,64.4705,64.4236,64.447,11106.0
2017-04-10 15:15:00,82.52,82.56,82.52,82.55,8833.0,64.4314,64.4627,64.4314,64.4548,8833.0
2017-04-10 15:20:00,82.52,82.53,82.43,82.49,9312.0,64.4314,64.4392,64.3612,64.408,9312.0
2017-04-10 15:25:00,82.49,82.55,82.48,82.51,6950.0,64.408,64.4548,64.4002,64.4236,6950.0
2017-04-10 15:30:00,82.52,82.55,82.47,82.51,12036.0,64.4314,64.4548,64.3924,64.4236,12036.0
2017-04-10 15:35:00,82.52,82.54,82.48,82.51,16403.0,64.4314,64.447,64.4002,64.4236,16403.0
2017-04-10 15:40:00,82.5,82.5,82.37,82.39,12846.0,64.4158,64.4158,64.3143,64.3299,12846.0
2017-04-10 15:45:00,82.39,82.48,82.36,82.39,21753.0,64.3299,64.4002,64.3065,64.3299,21753.0
2017-04-10 15:50:00,82.38,82.42,82.35,82.38,18840.0,64.3221,64.3533,64.2987,64.3221,18840.0
2017-04-10 15:55:00,82.38,82.45,82.31,82.4,74590.0,64.3221,64.3768,64.2675,64.3377,74590.0
2017-04-11 09:30:00,82.37,82.6,82.27,82.42,14916.0,64.3143,64.4939,64.2362,64.3533,14916.0
2017-04-11 09:35:00,82.45,82.58,82.36,82.45,4210.0,64.3768,64.4783,64.3065,64.3768,4210.0
2017-04-11 09:40:00,82.45,82.5,82.34,82.41,10810.0,64.3768,64.4158,64.2909,64.3455,10810.0
2017-04-11 09:45:00,82.36,82.38,82.25,82.26,6997.0,64.3065,64.3221,64.2206,64.2284,6997.0
2017-04-11 09:50:00,82.25,82.35,82.23,82.29,15100.0,64.2206,64.2987,64.205,64.2518,15100.0
2017-04-11 09:55:00,82.29,82.35,82.23,82.35,5955.0,64.2518,64.2987,64.205,64.2987,5955.0
2017-04-11 10:00:00,82.35,82.38,82.24,82.25,5787.0,64.2987,64.3221,64.2128,64.2206,5787.0
2017-04-11 10:05:00,82.28,82.31,82.23,82.24,2706.0,64.244,64.2675,64.205,64.2128,2706.0
2017-04-11 10:10:00,82.28,82.32,82.24,82.26,4373.0,64.244,64.2753,64.2128,64.2284,4373.0
2017-04-11 10:15:00,82.28,82.32,82.25,82.28,2808.0,64.244,64.2753,64.2206,64.244,2808.0
2017-04-11 10:20:00,82.28,82.44,82.26,82.44,9818.0,64.244,64.369,64.2284,64.369,9818.0
2017-04-11 10:25:00,82.41,82.45,82.4,82.41,5972.0,64.3455,64.3768,64.3377,64.3455,5972.0
2017-04-11 10:30:00,82.38,82.4,82.18,82.21,4737.0,64.3221,64.3377,64.166,64.1894,4737.0
2017-04-11 10:35:00,82.19,82.24,82.14,82.21,3595.0,64.1738,64.2128,64.1347,64.1894,3595.0
2017-04-11 10:40:00,82.16,82.21,82.14,82.18,24841.0,64.1503,64.1894,64.1347,64.166,24841.0
2017-04-11 10:45:00,82.17,82.24,82.16,82.23,1675.0,64.1581,64.2128,64.1503,64.205,1675.0
2017-04-11 10:50:00,82.25,82.29,82.16,82.18,3257.0,64.2206,64.2518,64.1503,64.166,3257.0
2017-04-11 10:55:00,82.26,82.26,82.17,82.21,2575.0,64.2284,64.2284,64.1581,64.1894,2575.0
2017-04-11 11:00:00,82.23,82.26,82.14,82.22,2241.0,64.205,64.2284,64.1347,64.1972,2241.0
2017-04-11 11:05:00,82.24,82.24,82.11,82.14,4456.0,64.2128,64.2128,64.1113,64.1347,4456.0
2017-04-11 11:10:00,82.12,82.18,82.12,82.13,4296.0,64.1191,64.166,64.1191,64.1269,4296.0
2017-04-11 11:15:00,82.11,82.13,82.06,82.11,60323.0,64.1113,64.1269,64.0723,64.1113,60323.0
2017-04-11 11:20:00,82.1,82.1,82.02,82.04,23532.0,64.1035,64.1035,64.041,64.0566,23532.0
2017-04-11 11:25:00,82.04,82.04,82.0,82.01,17132.0,64.0566,64.0566,64.0254,64.0332,17132.0
2017-04-11 11:30:00,82.02,82.08,81.99,82.0,9760.0,64.041,64.0879,64.0176,64.0254,9760.0
2017-04-11 11:35:00,82.03,82.03,81.96,81.98,4013.0,64.0488,64.0488,63.9942,64.0098,4013.0
2017-04-11 11:40:00,81.95,81.95,81.91,81.91,1726.0,63.9864,63.9864,63.9551,63.9551,1726.0
2017-04-11 11:45:00,81.9,81.98,81.87,81.96,6432.0,63.9473,64.0098,63.9239,63.9942,6432.0
2017-04-11 11:50:00,81.97,82.05,81.97,81.97,5300.0,64.002,64.0644,64.002,64.002,5300.0
2017-04-11 11:55:00,81.99,82.0,81.97,81.97,5014.0,64.0176,64.0254,64.002,64.002,5014.0
2017-04-11 12:00:00,81.97,82.01,81.95,81.99,7696.0,64.002,64.0332,63.9864,64.0176,7696.0
2017-04-11 12:05:00,82.01,82.05,82.01,82.05,2900.0,64.0332,64.0644,64.0332,64.0644,2900.0
2017-04-11 12:10:00,82.03,82.07,82.02,82.07,5067.0,64.0488,64.0801,64.041,64.0801,5067.0
2017-04-11 12:15:00,82.08,82.17,82.08,82.17,2799.0,64.0879,64.1581,64.0879,64.1581,2799.0
2017-04-11 12:20:00,82.17,82.23,82.17,82.17,3522.0,64.1581,64.205,64.1581,64.1581,3522.0
2017-04-11 12:25:00,82.17,82.19,82.14,82.15,4305.0,64.1581,64.1738,64.1347,64.1425,4305.0
2017-04-11 12:30:00,82.17,82.18,82.14,82.16,3464.0,64.1581,64.166,64.1347,64.1503,3464.0
2017-04-11 12:35:00,82.15,82.16,82.12,82.13,4600.0,64.1425,64.1503,64.1191,64.1269,4600.0
2017-04-11 12:40:00,82.12,82.15,82.11,82.13,6100.0,64.1191,64.1425,64.1113,64.1269,6100.0
2017-04-11 12:45:00,82.15,82.15,82.11,82.11,1300.0,64.1425,64.1425,64.1113,64.1113,1300.0
2017-04-11 12:50:00,82.12,82.14,82.11,82.11,4000.0,64.1191,64.1347,64.1113,64.1113,4000.0
2017-04-11 12:55:00,82.12,82.13,82.1,82.13,5756.0,64.1191,64.1269,64.1035,64.1269,5756.0
2017-04-11 13:00:00,82.14,82.18,82.13,82.18,2950.0,64.1347,64.166,64.1269,64.166,2950.0
2017-04-11 13:05:00,82.18,82.21,82.16,82.17,3756.0,64.166,64.1894,64.1503,64.1581,3756.0
2017-04-11 13:10:00,82.15,82.15,82.12,82.13,4819.0,64.1425,64.1425,64.1191,64.1269,4819.0
2017-04-11 13:15:00,82.13,82.19,82.12,82.19,7782.0,64.1269,64.1738,64.1191,64.1738,7782.0
2017-04-11 13:20:00,82.2,82.21,82.13,82.14,9920.0,64.1816,64.1894,64.1269,64.1347,9920.0
2017-04-11 13:25:00,82.13,82.17,82.13,82.16,4898.0,64.1269,64.1581,64.1269,64.1503,4898.0
2017-04-11 13:30:00,82.14,82.15,82.11,82.12,3170.0,64.1347,64.1425,64.1113,64.1191,3170.0
2017-04-11 13:35:00,82.12,82.2,82.12,82.2,2400.0,64.1191,64.1816,64.1191,64.1816,2400.0
2017-04-11 13:40:00,82.2,82.21,82.11,82.14,7450.0,64.1816,64.1894,64.1113,64.1347,7450.0
2017-04-11 13:45:00,82.14,82.15,82.12,82.13,8059.0,64.1347,64.1425,64.1191,64.1269,8059.0
2017-04-11 13:50:00,82.14,82.15,82.12,82.14,2728.0,64.1347,64.1425,64.1191,64.1347,2728.0
2017-04-11 13:55:00,82.14,82.19,82.12,82.19,4705.0,64.1347,64.1738,64.1191,64.1738,4705.0
2017-04-11 14:00:00,82.21,82.24,82.17,82.19,6559.0,64.1894,64.2128,64.1581,64.1738,6559.0
2017-04-11 14:05:00,82.19,82.27,82.19,82.23,2000.0,64.1738,64.2362,64.1738,64.205,2000.0
2017-04-11 14:10:00,82.25,82.25,82.08,82.1,9020.0,64.2206,64.2206,64.0879,64.1035,9020.0
2017-04-11 14:15:00,82.11,82.14,82.1,82.14,2600.0,64.1113,64.1347,64.1035,64.1347,2600.0
2017-04-11 14:20:00,82.13,82.16,82.11,82.13,3630.0,64.1269,64.1503,64.1113,64.1269,3630.0
2017-04-11 14:25:00,82.13,82.16,82.1,82.1,29805.0,64.1269,64.1503,64.1035,64.1035,29805.0
2017-04-11 14:30:00,82.1,82.4,82.1,82.35,67524.0,64.1035,64.3377,64.1035,64.2987,67524.0
2017-04-11 14:35:00,82.34,82.35,82.31,82.31,5504.0,64.2909,64.2987,64.2675,64.2675,5504.0
2017-04-11 14:40:00,82.32,82.36,82.29,82.29,4892.0,64.2753,64.3065,64.2518,64.2518,4892.0
2017-04-11 14:45:00,82.29,82.36,82.29,82.33,3800.0,64.2518,64.3065,64.2518,64.2831,3800.0
2017-04-11 14:50:00,82.34,82.41,82.31,82.38,7367.0,64.2909,64.3455,64.2675,64.3221,7367.0
2017-04-11 14:55:00,82.4,82.41,82.27,82.28,6253.0,64.3377,64.3455,64.2362,64.244,6253.0
2017-04-11 15:00:00,82.28,82.3,82.15,82.22,19000.0,64.244,64.2596,64.1425,64.1972,19000.0
2017-04-11 15:05:00,82.19,82.24,82.16,82.23,8481.0,64.1738,64.2128,64.1503,64.205,8481.0
2017-04-11 15:10:00,82.23,82.24,82.12,82.13,10171.0,64.205,64.2128,64.1191,64.1269,10171.0
2017-04-11 15:15:00,82.13,82.16,82.09,82.13,9334.0,64.1269,64.1503,64.0957,64.1269,9334.0
2017-04-11 15:20:00,82.13,82.16,82.08,82.1,8352.0,64.1269,64.1503,64.0879,64.1035,8352.0
2017-04-11 15:25:00,82.11,82.12,82.08,82.1,8142.0,64.1113,64.1191,64.0879,64.1035,8142.0
2017-04-11 15:30:00,82.1,82.17,82.1,82.13,15243.0,64.1035,64.1581,64.1035,64.1269,15243.0
2017-04-11 15:35:00,82.13,82.21,82.13,82.18,15260.0,64.1269,64.1894,64.1269,64.166,15260.0
2017-04-11 15:40:00,82.19,82.2,82.1,82.12,17464.0,64.1738,64.1816,64.1035,64.1191,17464.0
2017-04-11 15:45:00,82.11,82.19,82.09,82.19,24145.0,64.1113,64.1738,64.0957,64.1738,24145.0
2017-04-11 15:50:00,82.19,82.26,82.19,82.23,28798.0,64.1738,64.2284,64.1738,64.205,28798.0
2017-04-11 15:55:00,82.23,82.32,82.23,82.3,64460.0,64.205,64.2753,64.205,64.2596,64460.0
2017-04-12 09:30:00,81.71,81.98,81.58,81.98,40317.0,63.799,64.0098,63.6975,64.0098,40317.0
2017-04-12 09:35:00,81.93,81.94,81.74,81.78,7667.0,63.9708,63.9786,63.8224,63.8536,7667.0
2017-04-12 09:40:00,81.77,81.89,81.72,81.76,11073.0,63.8458,63.9395,63.8068,63.838,11073.0
2017-04-12 09:45:00,81.78,81.84,81.73,81.73,9598.0,63.8536,63.9005,63.8146,63.8146,9598.0
2017-04-12 09:50:00,81.71,81.77,81.68,81.72,8057.0,63.799,63.8458,63.7756,63.8068,8057.0
2017-04-12 09:55:00,81.68,81.69,81.64,81.66,2055.0,63.7756,63.7834,63.7443,63.7599,2055.0
2017-04-12 10:00:00,81.74,81.77,81.63,81.67,9831.0,63.8224,63.8458,63.7365,63.7677,9831.0
2017-04-12 10:05:00,81.68,81.68,81.53,81.53,13267.0,63.7756,63.7756,63.6584,63.6584,13267.0
2017-04-12 10:10:00,81.53,81.57,81.5,81.55,9655.0,63.6584,63.6897,63.635,63.674,9655.0
2017-04-12 10:15:00,81.54,81.6,81.51,81.53,13165.0,63.6662,63.7131,63.6428,63.6584,13165.0
2017-04-12 10:20:00,81.52,81.53,81.32,81.32,12205.0,63.6506,63.6584,63.4945,63.4945,12205.0
2017-04-12 10:25:00,81.33,81.35,81.27,81.31,17623.0,63.5023,63.5179,63.4554,63.4867,17623.0
2017-04-12 10:30:00,81.32,81.36,81.25,81.25,15835.0,63.4945,63.5257,63.4398,63.4398,15835.0
2017-04-12 10:35:00,81.25,81.31,81.18,81.22,19439.0,63.4398,63.4867,63.3852,63.4164,19439.0
2017-04-12 10:40:00,81.22,81.23,81.1,81.11,11348.0,63.4164,63.4242,63.3227,63.3305,11348.0
2017-04-12 10:45:00,81.11,81.18,81.05,81.17,6320.0,63.3305,63.3852,63.2837,63.3773,6320.0
2017-04-12 10:50:00,81.17,81.18,81.07,81.1,15041.0,63.3773,63.3852,63.2993,63.3227,15041.0
2017-04-12 10:55:00,81.11,81.2,81.11,81.17,11060.0,63.3305,63.4008,63.3305,63.3773,11060.0
2017-04-12 11:00:00,81.16,81.21,81.16,81.16,6336.0,63.3695,63.4086,63.3695,63.3695,6336.0
2017-04-12 11:05:00,81.17,81.27,81.17,81.25,4759.0,63.3773,63.4554,63.3773,63.4398,4759.0
2017-04-12 11:10:00,81.25,81.3,81.25,81.28,4796.0,63.4398,63.4788,63.4398,63.4632,4796.0
2017-04-12 11:15:00,81.29,81.31,81.22,81.25,5785.0,63.471,63.4867,63.4164,63.4398,5785.0
2017-04-12 11:20:00,81.26,81.29,81.23,81.27,6318.0,63.4476,63.471,63.4242,63.4554,6318.0
2017-04-12 11:25:00,81.28,81.34,81.28,81.31,4733.0,63.4632,63.5101,63.4632,63.4867,4733.0
2017-04-12 11:30:00,81.3,81.31,81.27,81.31,4258.0,63.4788,63.4867,63.4554,63.4867,4258.0
2017-04-12 11:35:00,81.3,81.3,81.16,81.17,10138.0,63.4788,63.4788,63.3695,63.3773,10138.0
2017-04-12 11:40:00,81.17,81.2,81.16,81.18,9226.0,63.3773,63.4008,63.3695,63.3852,9226.0
2017-04-12 11:45:00,81.18,81.18,81.08,81.1,11256.0,63.3852,63.3852,63.3071,63.3227,11256.0
2017-04-12 11:50:00,81.09,81.13,81.03,81.13,10465.0,63.3149,63.3461,63.268,63.3461,10465.0
2017-04-12 11:55:00,81.13,81.15,81.1,81.14,6414.0,63.3461,63.3617,63.3227,63.3539,6414.0
2017-04-12 12:00:00,81.14,81.22,81.13,81.21,5390.0,63.3539,63.4164,63.3461,63.4086,5390.0
2017-04-12 12:05:00,81.19,81.28,81.19,81.25,9960.0,63.393,63.4632,63.393,63.4398,9960.0
2017-04-12 12:10:00,81.26,81.3,81.26,81.28,3255.0,63.4476,63.4788,63.4476,63.4632,3255.0
2017-04-12 12:15:00,81.29,81.29,81.24,81.27,3720.0,63.471,63.471,63.432,63.4554,3720.0
2017-04-12 12:20:00,81.27,81.29,81.18,81.19,6192.0,63.4554,63.471,63.3852,63.393,6192.0
2017-04-12 12:25:00,81.19,81.22,81.16,81.16,5529.0,63.393,63.4164,63.3695,63.3695,5529.0
2017-04-12 12:30:00,81.16,81.2,81.16,81.19,3964.0,63.3695,63.4008,63.3695,63.393,3964.0
2017-04-12 12:35:00,81.16,81.19,81.13,81.16,6375.0,63.3695,63.393,63.3461,63.3695,6375.0
2017-04-12 12:40:00,81.16,81.24,81.16,81.24,5700.0,63.3695,63.432,63.3695,63.432,5700.0
2017-04-12 12:45:00,81.24,81.27,81.23,81.26,5726.0,63.432,63.4554,63.4242,63.4476,5726.0
2017-04-12 12:50:00,81.25,81.26,81.16,81.19,5562.0,63.4398,63.4476,63.3695,63.393,5562.0
2017-04-12 12:55:00,81.19,81.22,81.19,81.21,3442.0,63.393,63.4164,63.393,63.4086,3442.0
2017-04-12 13:00:00,81.22,81.33,81.22,81.3,6623.0,63.4164,63.5023,63.4164,63.4788,6623.0
2017-04-12 13:05:00,81.32,81.34,81.29,81.32,6603.0,63.4945,63.5101,63.471,63.4945,6603.0
2017-04-12 13:10:00,81.34,81.37,81.34,81.35,4851.0,63.5101,63.5335,63.5101,63.5179,4851.0
2017-04-12 13:15:00,81.35,81.38,81.33,81.34,8752.0,63.5179,63.5413,63.5023,63.5101,8752.0
2017-04-12 13:20:00,81.35,81.36,81.32,81.35,4518.0,63.5179,63.5257,63.4945,63.5179,4518.0
2017-04-12 13:25:00,81.35,81.38,81.32,81.38,7266.0,63.5179,63.5413,63.4945,63.5413,7266.0
2017-04-12 13:30:00,81.37,81.43,81.34,81.4,12017.0,63.5335,63.5804,63.5101,63.5569,12017.0
2017-04-12 13:35:00,81.4,81.42,81.36,81.4,7159.0,63.5569,63.5725,63.5257,63.5569,7159.0
2017-04-12 13:40:00,81.41,81.49,81.4,81.47,4888.0,63.5647,63.6272,63.5569,63.6116,4888.0
2017-04-12 13:45:00,81.46,81.47,81.43,81.47,3388.0,63.6038,63.6116,63.5804,63.6116,3388.0
2017-04-12 13:50:00,81.47,81.48,81.44,81.48,7810.0,63.6116,63.6194,63.5882,63.6194,7810.0
2017-04-12 13:55:00,81.48,81.58,81.48,81.58,8030.0,63.6194,63.6975,63.6194,63.6975,8030.0
2017-04-12 14:00:00,81.57,81.58,81.5,81.5,4587.0,63.6897,63.6975,63.635,63.635,4587.0
2017-04-12 14:05:00,81.51,81.59,81.49,81.56,10953.0,63.6428,63.7053,63.6272,63.6819,10953.0
2017-04-12 14:10:00,81.55,81.64,81.54,81.61,9034.0,63.674,63.7443,63.6662,63.7209,9034.0
2017-04-12 14:15:00,81.6,81.64,81.56,81.62,8971.0,63.7131,63.7443,63.6819,63.7287,8971.0
2017-04-12 14:20:00,81.6,81.61,81.55,81.57,4987.0,63.7131,63.7209,63.674,63.6897,4987.0
2017-04-12 14:25:00,81.56,81.58,81.53,81.57,5144.0,63.6819,63.6975,63.6584,63.6897,5144.0
2017-04-12 14:30:00,81.58,81.62,81.57,81.6,11514.0,63.6975,63.7287,63.6897,63.7131,11514.0
2017-04-12 14:35:00,81.6,81.63,81.53,81.55,5754.0,63.7131,63.7365,63.6584,63.674,5754.0
2017-04-12 14:40:00,81.54,81.54,81.43,81.49,6101.0,63.6662,63.6662,63.5804,63.6272,6101.0
2017-04-12 14:45:00,81.45,81.51,81.45,81.46,2111.0,63.596,63.6428,63.596,63.6038,2111.0
2017-04-12 14:50:00,81.46,81.52,81.45,81.51,9088.0,63.6038,63.6506,63.596,63.6428,9088.0
2017-04-12 14:55:00,81.55,81.56,81.52,81.54,4956.0,63.674,63.6819,63.6506,63.6662,4956.0
2017-04-12 15:00:00,81.56,81.61,81.54,81.58,9891.0,63.6819,63.7209,63.6662,63.6975,9891.0
2017-04-12 15:05:00,81.58,81.59,81.51,81.54,7808.0,63.6975,63.7053,63.6428,63.6662,7808.0
2017-04-12 15:10:00,81.54,81.6,81.51,81.52,10635.0,63.6662,63.7131,63.6428,63.6506,10635.0
2017-04-12 15:15:00,81.52,81.54,81.46,81.47,9856.0,63.6506,63.6662,63.6038,63.6116,9856.0
2017-04-12 15:20:00,81.49,81.64,81.49,81.6,9487.0,63.6272,63.7443,63.6272,63.7131,9487.0
2017-04-12 15:25:00,81.62,81.63,81.52,81.54,5975.0,63.7287,63.7365,63.6506,63.6662,5975.0
2017-04-12 15:30:00,81.56,81.71,81.56,81.69,15148.0,63.6819,63.799,63.6819,63.7834,15148.0
2017-04-12 15:35:00,81.69,81.71,81.66,81.68,13563.0,63.7834,63.799,63.7599,63.7756,13563.0
2017-04-12 15:40:00,81.68,81.72,81.58,81.64,19401.0,63.7756,63.8068,63.6975,63.7443,19401.0
2017-04-12 15:45:00,81.61,81.63,81.53,81.53,18514.0,63.7209,63.7365,63.6584,63.6584,18514.0
2017-04-12 15:50:00,81.53,81.64,81.52,81.61,28278.0,63.6584,63.7443,63.6506,63.7209,28278.0
2017-04-12 15:55:00,81.61,81.74,81.61,81.71,46034.0,63.7209,63.8224,63.7209,63.799,46034.0
2017-04-13 09:30:00,81.56,81.67,81.38,81.55,21575.0,63.6819,63.7677,63.5413,63.674,21575.0
2017-04-13 09:35:00,81.53,81.58,81.45,81.54,3200.0,63.6584,63.6975,63.596,63.6662,3200.0
2017-04-13 09:40:00,81.53,81.6,81.46,81.6,4407.0,63.6584,63.7131,63.6038,63.7131,4407.0
2017-04-13 09:45:00,81.63,81.83,81.57,81.83,5021.0,63.7365,63.8927,63.6897,63.8927,5021.0
2017-04-13 09:50:00,81.85,81.96,81.78,81.88,4666.0,63.9083,63.9942,63.8536,63.9317,4666.0
2017-04-13 09:55:00,81.87,81.87,81.8,81.83,4121.0,63.9239,63.9239,63.8692,63.8927,4121.0
2017-04-13 10:00:00,81.83,81.97,81.82,81.95,5717.0,63.8927,64.002,63.8849,63.9864,5717.0
2017-04-13 10:05:00,81.98,81.98,81.85,81.86,20872.0,64.0098,64.0098,63.9083,63.9161,20872.0
2017-04-13 10:10:00,81.85,81.85,81.68,81.68,5699.0,63.9083,63.9083,63.7756,63.7756,5699.0
2017-04-13 10:15:00,81.63,81.77,81.61,81.75,4990.0,63.7365,63.8458,63.7209,63.8302,4990.0
2017-04-13 10:20:00,81.75,81.76,81.7,81.76,7060.0,63.8302,63.838,63.7912,63.838,7060.0
2017-04-13 10:25:00,81.76,81.8,81.73,81.76,10280.0,63.838,63.8692,63.8146,63.838,10280.0
2017-04-13 10:30:00,81.78,81.85,81.76,81.82,4317.0,63.8536,63.9083,63.838,63.8849,4317.0
2017-04-13 10:35:00,81.8,81.82,81.78,81.8,5508.0,63.8692,63.8849,63.8536,63.8692,5508.0
2017-04-13 10:40:00,81.78,81.79,81.75,81.79,11182.0,63.8536,63.8614,63.8302,63.8614,11182.0
2017-04-13 10:45:00,81.79,81.81,81.76,81.77,3203.0,63.8614,63.8771,63.838,63.8458,3203.0
2017-04-13 10:50:00,81.76,81.82,81.75,81.81,6001.0,63.838,63.8849,63.8302,63.8771,6001.0
2017-04-13 10:55:00,81.83,81.83,81.79,81.8,4285.0,63.8927,63.8927,63.8614,63.8692,4285.0
2017-04-13 11:00:00,81.82,81.89,81.81,81.82,4301.0,63.8849,63.9395,63.8771,63.8849,4301.0
2017-04-13 11:05:00,81.82,81.83,81.79,81.8,5561.0,63.8849,63.8927,63.8614,63.8692,5561.0
2017-04-13 11:10:00,81.8,81.81,81.78,81.79,7080.0,63.8692,63.8771,63.8536,63.8614,7080.0
2017-04-13 11:15:00,81.79,81.8,81.78,81.79,7769.0,63.8614,63.8692,63.8536,63.8614,7769.0
2017-04-13 11:20:00,81.78,81.8,81.69,81.8,21915.0,63.8536,63.8692,63.7834,63.8692,21915.0
2017-04-13 11:25:00,81.87,81.87,81.84,81.85,1277.0,63.9239,63.9239,63.9005,63.9083,1277.0
2017-04-13 11:30:00,81.85,81.86,81.82,81.83,5605.0,63.9083,63.9161,63.8849,63.8927,5605.0
2017-04-13 11:35:00,81.83,81.83,81.78,81.81,3340.0,63.8927,63.8927,63.8536,63.8771,3340.0
2017-04-13 11:40:00,81.79,81.85,81.77,81.82,4976.0,63.8614,63.9083,63.8458,63.8849,4976.0
2017-04-13 11:45:00,81.82,81.82,81.79,81.81,2342.0,63.8849,63.8849,63.8614,63.8771,2342.0
2017-04-13 11:50:00,81.79,81.83,81.77,81.83,3272.0,63.8614,63.8927,63.8458,63.8927,3272.0
2017-04-13 11:55:00,81.86,81.86,81.81,81.84,1539.0,63.9161,63.9161,63.8771,63.9005,1539.0
2017-04-13 12:00:00,81.83,81.83,81.76,81.76,6446.0,63.8927,63.8927,63.838,63.838,6446.0
2017-04-13 12:05:00,81.76,81.79,81.72,81.73,18718.0,63.838,63.8614,63.8068,63.8146,18718.0
2017-04-13 12:10:00,81.73,81.74,81.71,81.74,9671.0,63.8146,63.8224,63.799,63.8224,9671.0
2017-04-13 12:15:00,81.73,81.76,81.71,81.74,12676.0,63.8146,63.838,63.799,63.8224,12676.0
2017-04-13 12:20:00,81.73,81.76,81.69,81.69,5017.0,63.8146,63.838,63.7834,63.7834,5017.0
2017-04-13 12:25:00,81.69,81.74,81.69,81.74,3662.0,63.7834,63.8224,63.7834,63.8224,3662.0
2017-04-13 12:30:00,81.73,81.78,81.72,81.77,4941.0,63.8146,63.8536,63.8068,63.8458,4941.0
2017-04-13 12:35:00,81.77,81.78,81.76,81.76,6668.0,63.8458,63.8536,63.838,63.838,6668.0
2017-04-13 12:40:00,81.76,81.77,81.63,81.65,12338.0,63.838,63.8458,63.7365,63.7521,12338.0
2017-04-13 12:45:00,81.65,81.69,81.63,81.63,6715.0,63.7521,63.7834,63.7365,63.7365,6715.0
2017-04-13 12:50:00,81.64,81.7,81.63,81.63,3592.0,63.7443,63.7912,63.7365,63.7365,3592.0
2017-04-13 12:55:00,81.63,81.71,81.63,81.7,7658.0,63.7365,63.799,63.7365,63.7912,7658.0
2017-04-13 13:00:00,81.69,81.69,81.6,81.61,8054.0,63.7834,63.7834,63.7131,63.7209,8054.0
2017-04-13 13:05:00,81.61,81.68,81.56,81.66,15347.0,63.7209,63.7756,63.6819,63.7599,15347.0
2017-04-13 13:10:00,81.67,81.72,81.67,81.69,6522.0,63.7677,63.8068,63.7677,63.7834,6522.0
2017-04-13 13:15:00,81.7,81.73,81.69,81.69,4259.0,63.7912,63.8146,63.7834,63.7834,4259.0
2017-04-13 13:20:00,81.68,81.68,81.63,81.67,9001.0,63.7756,63.7756,63.7365,63.7677,9001.0
2017-04-13 13:25:00,81.66,81.73,81.65,81.73,6444.0,63.7599,63.8146,63.7521,63.8146,6444.0
2017-04-13 13:30:00,81.74,81.84,81.74,81.76,95325.0,63.8224,63.9005,63.8224,63.838,95325.0
2017-04-13 13:35:00,81.78,81.78,81.71,81.71,2971.0,63.8536,63.8536,63.799,63.799,2971.0
2017-04-13 13:40:00,81.69,81.7,81.65,81.65,6992.0,63.7834,63.7912,63.7521,63.7521,6992.0
2017-04-13 13:45:00,81.65,81.66,81.54,81.58,26365.0,63.7521,63.7599,63.6662,63.6975,26365.0
2017-04-13 13:50:00,81.57,81.61,81.56,81.59,9609.0,63.6897,63.7209,63.6819,63.7053,9609.0
2017-04-13 13:55:00,81.58,81.62,81.56,81.6,6405.0,63.6975,63.7287,63.6819,63.7131,6405.0
2017-04-13 14:00:00,81.59,81.74,81.59,81.73,8277.0,63.7053,63.8224,63.7053,63.8146,8277.0
2017-04-13 14:05:00,81.72,81.81,81.7,81.81,9443.0,63.8068,63.8771,63.7912,63.8771,9443.0
2017-04-13 14:10:00,81.82,81.83,81.75,81.75,2606.0,63.8849,63.8927,63.8302,63.8302,2606.0
2017-04-13 14:15:00,81.73,81.75,81.68,81.69,5825.0,63.8146,63.8302,63.7756,63.7834,5825.0
2017-04-13 14:20:00,81.7,81.77,81.7,81.75,7445.0,63.7912,63.8458,63.7912,63.8302,7445.0
2017-04-13 14:25:00,81.75,81.79,81.74,81.78,5734.0,63.8302,63.8614,63.8224,63.8536,5734.0
2017-04-13 14:30:00,81.77,81.82,81.76,81.79,5367.0,63.8458,63.8849,63.838,63.8614,5367.0
2017-04-13 14:35:00,81.79,81.8,81.71,81.71,5822.0,63.8614,63.8692,63.799,63.799,5822.0
2017-04-13 14:40:00,81.73,81.77,81.72,81.75,5533.0,63.8146,63.8458,63.8068,63.8302,5533.0
2017-04-13 14:45:00,81.74,81.76,81.7,81.74,6435.0,63.8224,63.838,63.7912,63.8224,6435.0
2017-04-13 14:50:00,81.73,81.76,81.71,81.74,6620.0,63.8146,63.838,63.799,63.8224,6620.0
2017-04-13 14:55:00,81.74,81.79,81.73,81.79,8665.0,63.8224,63.8614,63.8146,63.8614,8665.0
2017-04-13 15:00:00,81.78,81.86,81.78,81.83,6555.0,63.8536,63.9161,63.8536,63.8927,6555.0
2017-04-13 15:05:00,81.82,81.82,81.78,81.78,5223.0,63.8849,63.8849,63.8536,63.8536,5223.0
2017-04-13 15:10:00,81.74,81.74,81.7,81.71,8863.0,63.8224,63.8224,63.7912,63.799,8863.0
2017-04-13 15:15:00,81.7,81.71,81.63,81.69,8894.0,63.7912,63.799,63.7365,63.7834,8894.0
2017-04-13 15:20:00,81.68,81.75,81.68,81.74,10937.0,63.7756,63.8302,63.7756,63.8224,10937.0
2017-04-13 15:25:00,81.74,81.76,81.67,81.68,10070.0,63.8224,63.838,63.7677,63.7756,10070.0
2017-04-13 15:30:00,81.67,81.71,81.59,81.59,9189.0,63.7677,63.799,63.7053,63.7053,9189.0
2017-04-13 15:35:00,81.58,81.58,81.49,81.49,14557.0,63.6975,63.6975,63.6272,63.6272,14557.0
2017-04-13 15:40:00,81.48,81.58,81.43,81.54,17208.0,63.6194,63.6975,63.5804,63.6662,17208.0
2017-04-13 15:45:00,81.53,81.69,81.5,81.68,27993.0,63.6584,63.7834,63.635,63.7756,27993.0
2017-04-13 15:50:00,81.67,81.67,81.53,81.57,32581.0,63.7677,63.7677,63.6584,63.6897,32581.0
2017-04-13 15:55:00,81.56,81.57,81.42,81.46,76752.0,63.6819,63.6897,63.5725,63.6038,76752.0
2017-04-17 09:30:00,81.48,81.8,81.19,81.29,26266.0,63.6194,63.8692,63.393,63.471,26266.0
2017-04-17 09:35:00,81.34,81.43,81.25,81.43,11161.0,63.5101,63.5804,63.4398,63.5804,11161.0
2017-04-17 09:40:00,81.41,81.42,81.26,81.29,6007.0,63.5647,63.5725,63.4476,63.471,6007.0
2017-04-17 09:45:00,81.35,81.35,81.3,81.32,2428.0,63.5179,63.5179,63.4788,63.4945,2428.0
2017-04-17 09:50:00,81.33,81.44,81.33,81.39,2360.0,63.5023,63.5882,63.5023,63.5491,2360.0
2017-04-17 09:55:00,81.39,81.47,81.39,81.47,6163.0,63.5491,63.6116,63.5491,63.6116,6163.0
2017-04-17 10:00:00,81.44,81.83,81.42,81.83,24595.0,63.5882,63.8927,63.5725,63.8927,24595.0
2017-04-17 10:05:00,81.75,81.82,81.66,81.69,3897.0,63.8302,63.8849,63.7599,63.7834,3897.0
2017-04-17 10:10:00,81.82,81.82,81.72,81.72,2686.0,63.8849,63.8849,63.8068,63.8068,2686.0
2017-04-17 10:15:00,81.72,81.83,81.7,81.83,5665.0,63.8068,63.8927,63.7912,63.8927,5665.0
2017-04-17 10:20:00,81.77,81.91,81.77,81.87,3894.0,63.8458,63.9551,63.8458,63.9239,3894.0
2017-04-17 10:25:00,81.89,81.89,81.79,81.81,1519.0,63.9395,63.9395,63.8614,63.8771,1519.0
2017-04-17 10:30:00,81.81,81.86,81.73,81.73,7819.0,63.8771,63.9161,63.8146,63.8146,7819.0
2017-04-17 10:35:00,81.7,81.7,81.63,81.63,3849.0,63.7912,63.7912,63.7365,63.7365,3849.0
2017-04-17 10:40:00,81.66,81.69,81.61,81.68,10487.0,63.7599,63.7834,63.7209,63.7756,10487.0
2017-04-17 10:45:00,81.69,81.81,81.69,81.81,6077.0,63.7834,63.8771,63.7834,63.8771,6077.0
2017-04-17 10:50:00,81.82,81.82,81.72,81.8,12624.0,63.8849,63.8849,63.8068,63.8692,12624.0
2017-04-17 10:55:00,81.79,81.88,81.79,81.88,4183.0,63.8614,63.9317,63.8614,63.9317,4183.0
2017-04-17 11:00:00,81.84,81.87,81.72,81.75,10381.0,63.9005,63.9239,63.8068,63.8302,10381.0
2017-04-17 11:05:00,81.74,81.76,81.69,81.76,4262.0,63.8224,63.838,63.7834,63.838,4262.0
2017-04-17 11:10:00,81.77,81.77,81.71,81.76,5895.0,63.8458,63.8458,63.799,63.838,5895.0
2017-04-17 11:15:00,81.76,81.83,81.74,81.81,3042.0,63.838,63.8927,63.8224,63.8771,3042.0
2017-04-17 11:20:00,81.83,81.83,81.74,81.78,8349.0,63.8927,63.8927,63.8224,63.8536,8349.0
2017-04-17 11:25:00,81.79,81.82,81.77,81.82,3432.0,63.8614,63.8849,63.8458,63.8849,3432.0
2017-04-17 11:30:00,81.81,81.84,81.79,81.84,6015.0,63.8771,63.9005,63.8614,63.9005,6015.0
2017-04-17 11:35:00,81.85,81.87,81.84,81.86,2670.0,63.9083,63.9239,63.9005,63.9161,2670.0
2017-04-17 11:40:00,81.83,81.85,81.82,81.82,4157.0,63.8927,63.9083,63.8849,63.8849,4157.0
2017-04-17 11:45:00,81.82,81.82,81.72,81.72,6233.0,63.8849,63.8849,63.8068,63.8068,6233.0
2017-04-17 11:50:00,81.72,81.75,81.71,81.72,4598.0,63.8068,63.8302,63.799,63.8068,4598.0
2017-04-17 11:55:00,81.7,81.72,81.67,81.71,6139.0,63.7912,63.8068,63.7677,63.799,6139.0
2017-04-17 12:00:00,81.72,81.72,81.62,81.65,6932.0,63.8068,63.8068,63.7287,63.7521,6932.0
2017-04-17 12:05:00,81.66,81.7,81.64,81.66,4146.0,63.7599,63.7912,63.7443,63.7599,4146.0
2017-04-17 12:10:00,81.66,81.7,81.63,81.69,10250.0,63.7599,63.7912,63.7365,63.7834,10250.0
2017-04-17 12:15:00,81.69,81.71,81.69,81.69,1279.0,63.7834,63.799,63.7834,63.7834,1279.0
2017-04-17 12:20:00,81.7,81.72,81.67,81.71,6632.0,63.7912,63.8068,63.7677,63.799,6632.0
2017-04-17 12:25:00,81.72,81.72,81.68,81.69,2349.0,63.8068,63.8068,63.7756,63.7834,2349.0
2017-04-17 12:30:00,81.69,81.73,81.66,81.68,5706.0,63.7834,63.8146,63.7599,63.7756,5706.0
2017-04-17 12:35:00,81.67,81.7,81.61,81.62,7589.0,63.7677,63.7912,63.7209,63.7287,7589.0
2017-04-17 12:40:00,81.61,81.65,81.58,81.62,20416.0,63.7209,63.7521,63.6975,63.7287,20416.0
2017-04-17 12:45:00,81.64,81.66,81.62,81.62,1297.0,63.7443,63.7599,63.7287,63.7287,1297.0
2017-04-17 12:50:00,81.62,81.66,81.61,81.63,5654.0,63.7287,63.7599,63.7209,63.7365,5654.0
2017-04-17 12:55:00,81.64,81.67,81.63,81.63,6330.0,63.7443,63.7677,63.7365,63.7365,6330.0
2017-04-17 13:00:00,81.62,81.68,81.61,81.63,5804.0,63.7287,63.7756,63.7209,63.7365,5804.0
2017-04-17 13:05:00,81.63,81.69,81.63,81.69,1940.0,63.7365,63.7834,63.7365,63.7834,1940.0
2017-04-17 13:10:00,81.69,81.69,81.62,81.63,4863.0,63.7834,63.7834,63.7287,63.7365,4863.0
2017-04-17 13:15:00,81.64,81.67,81.64,81.67,2810.0,63.7443,63.7677,63.7443,63.7677,2810.0
2017-04-17 13:20:00,81.67,81.67,81.62,81.62,4817.0,63.7677,63.7677,63.7287,63.7287,4817.0
2017-04-17 13:25:00,81.63,81.69,81.63,81.68,5359.0,63.7365,63.7834,63.7365,63.7756,5359.0
2017-04-17 13:30:00,81.67,81.7,81.67,81.7,4606.0,63.7677,63.7912,63.7677,63.7912,4606.0
2017-04-17 13:35:00,81.69,81.69,81.64,81.64,6199.0,63.7834,63.7834,63.7443,63.7443,6199.0
2017-04-17 13:40:00,81.65,81.65,81.61,81.62,4133.0,63.7521,63.7521,63.7209,63.7287,4133.0
2017-04-17 13:45:00,81.64,81.67,81.62,81.67,3461.0,63.7443,63.7677,63.7287,63.7677,3461.0
2017-04-17 13:50:00,81.67,81.67,81.61,81.62,4401.0,63.7677,63.7677,63.7209,63.7287,4401.0
2017-04-17 13:55:00,81.62,81.68,81.62,81.63,17334.0,63.7287,63.7756,63.7287,63.7365,17334.0
2017-04-17 14:00:00,81.64,81.64,81.58,81.63,4574.0,63.7443,63.7443,63.6975,63.7365,4574.0
2017-04-17 14:05:00,81.64,81.68,81.64,81.65,3523.0,63.7443,63.7756,63.7443,63.7521,3523.0
2017-04-17 14:10:00,81.65,81.72,81.65,81.7,4606.0,63.7521,63.8068,63.7521,63.7912,4606.0
2017-04-17 14:15:00,81.69,81.74,81.66,81.67,6191.0,63.7834,63.8224,63.7599,63.7677,6191.0
2017-04-17 14:20:00,81.66,81.71,81.66,81.67,4773.0,63.7599,63.799,63.7599,63.7677,4773.0
2017-04-17 14:25:00,81.68,81.69,81.64,81.67,6353.0,63.7756,63.7834,63.7443,63.7677,6353.0
2017-04-17 14:30:00,81.67,81.71,81.67,81.71,6150.0,63.7677,63.799,63.7677,63.799,6150.0
2017-04-17 14:35:00,81.71,81.73,81.66,81.71,6168.0,63.799,63.8146,63.7599,63.799,6168.0
2017-04-17 14:40:00,81.7,81.73,81.69,81.72,3635.0,63.7912,63.8146,63.7834,63.8068,3635.0
2017-04-17 14:45:00,81.72,81.75,81.69,81.69,4747.0,63.8068,63.8302,63.7834,63.7834,4747.0
2017-04-17 14:50:00,81.68,81.7,81.65,81.66,4709.0,63.7756,63.7912,63.7521,63.7599,4709.0
2017-04-17 14:55:00,81.67,81.67,81.59,81.61,3100.0,63.7677,63.7677,63.7053,63.7209,3100.0
2017-04-17 15:00:00,81.64,81.67,81.61,81.64,9181.0,63.7443,63.7677,63.7209,63.7443,9181.0
2017-04-17 15:05:00,81.66,81.68,81.62,81.64,5175.0,63.7599,63.7756,63.7287,63.7443,5175.0
2017-04-17 15:10:00,81.65,81.65,81.59,81.62,9328.0,63.7521,63.7521,63.7053,63.7287,9328.0
2017-04-17 15:15:00,81.61,81.73,81.6,81.7,19205.0,63.7209,63.8146,63.7131,63.7912,19205.0
2017-04-17 15:20:00,81.69,81.7,81.65,81.7,14297.0,63.7834,63.7912,63.7521,63.7912,14297.0
2017-04-17 15:25:00,81.7,81.81,81.69,81.81,9354.0,63.7912,63.8771,63.7834,63.8771,9354.0
2017-04-17 15:30:00,81.81,81.81,81.69,81.72,8826.0,63.8771,63.8771,63.7834,63.8068,8826.0
2017-04-17 15:35:00,81.73,81.75,81.7,81.74,10051.0,63.8146,63.8302,63.7912,63.8224,10051.0
2017-04-17 15:40:00,81.75,81.76,81.66,81.7,16335.0,63.8302,63.838,63.7599,63.7912,16335.0
2017-04-17 15:45:00,81.71,81.8,81.69,81.79,24864.0,63.799,63.8692,63.7834,63.8614,24864.0
2017-04-17 15:50:00,81.79,81.8,81.75,81.77,18300.0,63.8614,63.8692,63.8302,63.8458,18300.0
2017-04-17 15:55:00,81.78,81.83,81.76,81.81,47459.0,63.8536,63.8927,63.838,63.8771,47459.0
2017-04-18 09:30:00,72.64,74.0,72.64,73.25,603243.0,56.7171,57.779,56.7171,57.1934,603243.0
2017-04-18 09:35:00,73.24,73.39,72.4,72.47,569560.0,57.1856,57.3027,56.5298,56.5844,569560.0
2017-04-18 09:40:00,72.43,73.24,72.28,72.7,381146.0,56.5532,57.1856,56.4361,56.764,381146.0
2017-04-18 09:45:00,72.75,73.05,72.4,72.86,465400.0,56.803,57.0373,56.5298,56.8889,465400.0
2017-04-18 09:50:00,72.85,72.97,72.35,72.58,371669.0,56.8811,56.9748,56.4907,56.6703,371669.0
2017-04-18 09:55:00,72.57,72.62,72.4,72.47,228208.0,56.6625,56.7015,56.5298,56.5844,228208.0
2017-04-18 10:00:00,72.45,72.88,72.45,72.83,390637.0,56.5688,56.9045,56.5688,56.8655,390637.0
2017-04-18 10:05:00,72.83,72.85,72.16,72.27,295097.0,56.8655,56.8811,56.3424,56.4282,295097.0
2017-04-18 10:10:00,72.25,72.65,72.16,72.61,212807.0,56.4126,56.7249,56.3424,56.6937,212807.0
2017-04-18 10:15:00,72.6,72.99,72.58,72.78,258722.0,56.6859,56.9904,56.6703,56.8265,258722.0
2017-04-18 10:20:00,72.78,72.86,72.62,72.72,84557.0,56.8265,56.8889,56.7015,56.7796,84557.0
2017-04-18 10:25:00,72.7,72.72,72.16,72.19,177413.0,56.764,56.7796,56.3424,56.3658,177413.0
2017-04-18 10:30:00,72.18,72.42,72.0,72.19,224429.0,56.358,56.5454,56.2174,56.3658,224429.0
2017-04-18 10:35:00,72.18,72.26,72.03,72.2,179622.0,56.358,56.4204,56.2409,56.3736,179622.0
2017-04-18 10:40:00,72.2,72.51,72.19,72.42,186660.0,56.3736,56.6156,56.3658,56.5454,186660.0
2017-04-18 10:45:00,72.41,72.55,72.31,72.41,135458.0,56.5376,56.6469,56.4595,56.5376,135458.0
2017-04-18 10:50:00,72.4,72.44,72.22,72.44,154975.0,56.5298,56.561,56.3892,56.561,154975.0
2017-04-18 10:55:00,72.44,72.65,72.38,72.64,187970.0,56.561,56.7249,56.5141,56.7171,187970.0
2017-04-18 11:00:00,72.63,72.77,72.47,72.52,145778.0,56.7093,56.8186,56.5844,56.6234,145778.0
2017-04-18 11:05:00,72.53,72.56,72.4,72.5,80111.0,56.6313,56.6547,56.5298,56.6078,80111.0
2017-04-18 11:10:00,72.49,72.71,72.46,72.52,69286.0,56.6,56.7718,56.5766,56.6234,69286.0
2017-04-18 11:15:00,72.53,72.69,72.45,72.45,117594.0,56.6313,56.7562,56.5688,56.5688,117594.0
2017-04-18 11:20:00,72.45,72.61,72.45,72.53,81174.0,56.5688,56.6937,56.5688,56.6313,81174.0
2017-04-18 11:25:00,72.52,72.85,72.51,72.85,66262.0,56.6234,56.8811,56.6156,56.8811,66262.0
2017-04-18 11:30:00,72.82,72.95,72.75,72.75,124613.0,56.8577,56.9592,56.803,56.803,124613.0
2017-04-18 11:35:00,72.75,72.8,72.59,72.79,206184.0,56.803,56.8421,56.6781,56.8343,206184.0
2017-04-18 11:40:00,72.78,72.8,72.56,72.61,107366.0,56.8265,56.8421,56.6547,56.6937,107366.0
2017-04-18 11:45:00,72.61,72.64,72.4,72.47,103639.0,56.6937,56.7171,56.5298,56.5844,103639.0
2017-04-18 11:50:00,72.48,72.53,72.4,72.45,86105.0,56.5922,56.6313,56.5298,56.5688,86105.0
2017-04-18 11:55:00,72.45,72.58,72.45,72.51,104922.0,56.5688,56.6703,56.5688,56.6156,104922.0
2017-04-18 12:00:00,72.52,72.53,72.37,72.37,249708.0,56.6234,56.6313,56.5063,56.5063,249708.0
2017-04-18 12:05:00,72.38,72.47,72.25,72.25,101734.0,56.5141,56.5844,56.4126,56.4126,101734.0
2017-04-18 12:10:00,72.26,72.38,72.21,72.35,72321.0,56.4204,56.5141,56.3814,56.4907,72321.0
2017-04-18 12:15:00,72.36,72.65,72.35,72.5,341867.0,56.4985,56.7249,56.4907,56.6078,341867.0
2017-04-18 12:20:00,72.51,72.54,72.44,72.49,117815.0,56.6156,56.6391,56.561,56.6,117815.0
2017-04-18 12:25:00,72.48,72.52,72.39,72.4,59423.0,56.5922,56.6234,56.5219,56.5298,59423.0
2017-04-18 12:30:00,72.4,72.48,72.35,72.41,72488.0,56.5298,56.5922,56.4907,56.5376,72488.0
2017-04-18 12:35:00,72.38,72.38,72.28,72.29,37263.0,56.5141,56.5141,56.4361,56.4439,37263.0
2017-04-18 12:40:00,72.28,72.29,72.24,72.27,42329.0,56.4361,56.4439,56.4048,56.4282,42329.0
2017-04-18 12:45:00,72.27,72.45,72.27,72.41,83471.0,56.4282,56.5688,56.4282,56.5376,83471.0
2017-04-18 12:50:00,72.4,72.53,72.4,72.49,112933.0,56.5298,56.6313,56.5298,56.6,112933.0
2017-04-18 12:55:00,72.48,72.49,72.25,72.28,85064.0,56.5922,56.6,56.4126,56.4361,85064.0
2017-04-18 13:00:00,72.29,72.33,72.24,72.3,41420.0,56.4439,56.4751,56.4048,56.4517,41420.0
2017-04-18 13:05:00,72.29,72.54,72.27,72.54,114209.0,56.4439,56.6391,56.4282,56.6391,114209.0
2017-04-18 13:10:00,72.54,72.54,72.34,72.42,327480.0,56.6391,56.6391,56.4829,56.5454,327480.0
2017-04-18 13:15:00,72.43,72.51,72.37,72.4,96268.0,56.5532,56.6156,56.5063,56.5298,96268.0
2017-04-18 13:20:00,72.39,72.45,72.32,72.39,41302.0,56.5219,56.5688,56.4673,56.5219,41302.0
2017-04-18 13:25:00,72.4,72.5,72.39,72.4,61277.0,56.5298,56.6078,56.5219,56.5298,61277.0
2017-04-18 13:30:00,72.41,72.41,72.31,72.38,37881.0,56.5376,56.5376,56.4595,56.5141,37881.0
2017-04-18 13:35:00,72.38,72.43,72.33,72.33,37761.0,56.5141,56.5532,56.4751,56.4751,37761.0
2017-04-18 13:40:00,72.32,72.5,72.32,72.5,142753.0,56.4673,56.6078,56.4673,56.6078,142753.0
2017-04-18 13:45:00,72.5,72.59,72.41,72.48,184731.0,56.6078,56.6781,56.5376,56.5922,184731.0
2017-04-18 13:50:00,72.48,72.59,72.46,72.52,70746.0,56.5922,56.6781,56.5766,56.6234,70746.0
2017-04-18 13:55:00,72.52,72.59,72.47,72.5,70991.0,56.6234,56.6781,56.5844,56.6078,70991.0
2017-04-18 14:00:00,72.51,72.57,72.44,72.56,69212.0,56.6156,56.6625,56.561,56.6547,69212.0
2017-04-18 14:05:00,72.57,72.58,72.5,72.51,52636.0,56.6625,56.6703,56.6078,56.6156,52636.0
2017-04-18 14:10:00,72.51,72.55,72.46,72.51,92881.0,56.6156,56.6469,56.5766,56.6156,92881.0
2017-04-18 14:15:00,72.51,72.53,72.43,72.44,54389.0,56.6156,56.6313,56.5532,56.561,54389.0
2017-04-18 14:20:00,72.45,72.45,72.36,72.38,52232.0,56.5688,56.5688,56.4985,56.5141,52232.0
2017-04-18 14:25:00,72.38,72.46,72.33,72.43,40854.0,56.5141,56.5766,56.4751,56.5532,40854.0
2017-04-18 14:30:00,72.43,72.45,72.36,72.36,26800.0,56.5532,56.5688,56.4985,56.4985,26800.0
2017-04-18 14:35:00,72.37,72.44,72.31,72.41,62089.0,56.5063,56.561,56.4595,56.5376,62089.0
2017-04-18 14:40:00,72.41,72.41,72.14,72.14,95883.0,56.5376,56.5376,56.3267,56.3267,95883.0
2017-04-18 14:45:00,72.13,72.2,72.11,72.18,85088.0,56.3189,56.3736,56.3033,56.358,85088.0
2017-04-18 14:50:00,72.17,72.17,71.95,72.04,207106.0,56.3502,56.3502,56.1784,56.2487,207106.0
2017-04-18 14:55:00,72.03,72.06,71.99,72.01,92116.0,56.2409,56.2643,56.2096,56.2252,92116.0
2017-04-18 15:00:00,72.01,72.06,71.97,72.06,148642.0,56.2252,56.2643,56.194,56.2643,148642.0
2017-04-18 15:05:00,72.06,72.17,71.99,72.17,73286.0,56.2643,56.3502,56.2096,56.3502,73286.0
2017-04-18 15:10:00,72.15,72.33,72.14,72.31,71805.0,56.3346,56.4751,56.3267,56.4595,71805.0
2017-04-18 15:15:00,72.3,72.48,72.2,72.38,106546.0,56.4517,56.5922,56.3736,56.5141,106546.0
2017-04-18 15:20:00,72.39,72.5,72.33,72.39,83902.0,56.5219,56.6078,56.4751,56.5219,83902.0
2017-04-18 15:25:00,72.39,72.4,72.26,72.28,66565.0,56.5219,56.5298,56.4204,56.4361,66565.0
2017-04-18 15:30:00,72.28,72.42,72.28,72.35,109850.0,56.4361,56.5454,56.4361,56.4907,109850.0
2017-04-18 15:35:00,72.35,72.36,72.29,72.34,115184.0,56.4907,56.4985,56.4439,56.4829,115184.0
2017-04-18 15:40:00,72.34,72.55,72.33,72.55,170445.0,56.4829,56.6469,56.4751,56.6469,170445.0
2017-04-18 15:45:00,72.55,72.63,72.49,72.57,204132.0,56.6469,56.7093,56.6,56.6625,204132.0
2017-04-18 15:50:00,72.56,72.59,72.38,72.4,220725.0,56.6547,56.6781,56.5141,56.5298,220725.0
2017-04-18 15:55:00,72.4,72.45,72.36,72.39,253270.0,56.5298,56.5688,56.4985,56.5219,253270.0
2017-04-19 09:30:00,72.6,72.85,72.28,72.28,112845.0,56.6859,56.8811,56.4361,56.4361,112845.0
2017-04-19 09:35:00,72.29,72.29,72.01,72.07,103062.0,56.4439,56.4439,56.2252,56.2721,103062.0
2017-04-19 09:40:00,72.07,72.07,71.85,71.94,172859.0,56.2721,56.2721,56.1003,56.1706,172859.0
2017-04-19 09:45:00,71.94,72.06,71.92,72.01,76758.0,56.1706,56.2643,56.155,56.2252,76758.0
2017-04-19 09:50:00,72.0,72.0,71.62,71.75,184119.0,56.2174,56.2174,55.9207,56.0222,184119.0
2017-04-19 09:55:00,71.74,72.04,71.71,71.74,254729.0,56.0144,56.2487,55.991,56.0144,254729.0
2017-04-19 10:00:00,71.75,71.79,71.43,71.44,117739.0,56.0222,56.0535,55.7724,55.7802,117739.0
2017-04-19 10:05:00,71.46,71.55,71.29,71.44,139886.0,55.7958,55.8661,55.6631,55.7802,139886.0
2017-04-19 10:10:00,71.44,71.61,71.44,71.6,58014.0,55.7802,55.9129,55.7802,55.9051,58014.0
2017-04-19 10:15:00,71.6,71.97,71.58,71.76,67456.0,55.9051,56.194,55.8895,56.03,67456.0
2017-04-19 10:20:00,71.78,71.83,71.71,71.76,41824.0,56.0457,56.0847,55.991,56.03,41824.0
2017-04-19 10:25:00,71.76,71.89,71.72,71.77,52561.0,56.03,56.1315,55.9988,56.0378,52561.0
2017-04-19 10:30:00,71.77,71.84,71.76,71.82,53867.0,56.0378,56.0925,56.03,56.0769,53867.0
2017-04-19 10:35:00,71.83,71.92,71.8,71.9,63793.0,56.0847,56.155,56.0613,56.1394,63793.0
2017-04-19 10:40:00,71.9,72.03,71.85,71.92,206882.0,56.1394,56.2409,56.1003,56.155,206882.0
2017-04-19 10:45:00,71.92,71.94,71.8,71.8,54480.0,56.155,56.1706,56.0613,56.0613,54480.0
2017-04-19 10:50:00,71.81,71.83,71.76,71.77,41730.0,56.0691,56.0847,56.03,56.0378,41730.0
2017-04-19 10:55:00,71.76,71.91,71.72,71.91,99826.0,56.03,56.1472,55.9988,56.1472,99826.0
2017-04-19 11:00:00,71.91,71.98,71.9,71.93,34253.0,56.1472,56.2018,56.1394,56.1628,34253.0
2017-04-19 11:05:00,71.93,72.18,71.92,72.14,163046.0,56.1628,56.358,56.155,56.3267,163046.0
2017-04-19 11:10:00,72.14,72.37,72.07,72.34,52739.0,56.3267,56.5063,56.2721,56.4829,52739.0
2017-04-19 11:15:00,72.36,72.55,72.33,72.47,79874.0,56.4985,56.6469,56.4751,56.5844,79874.0
2017-04-19 11:20:00,72.44,72.47,72.31,72.39,44597.0,56.561,56.5844,56.4595,56.5219,44597.0
2017-04-19 11:25:00,72.4,72.43,72.22,72.29,39896.0,56.5298,56.5532,56.3892,56.4439,39896.0
2017-04-19 11:30:00,72.29,72.3,72.14,72.15,23534.0,56.4439,56.4517,56.3267,56.3346,23534.0
2017-04-19 11:35:00,72.15,72.28,72.12,72.22,38440.0,56.3346,56.4361,56.3111,56.3892,38440.0
2017-04-19 11:40:00,72.22,72.22,72.09,72.16,33012.0,56.3892,56.3892,56.2877,56.3424,33012.0
2017-04-19 11:45:00,72.15,72.23,72.15,72.2,17289.0,56.3346,56.397,56.3346,56.3736,17289.0
2017-04-19 11:50:00,72.19,72.36,72.18,72.36,35919.0,56.3658,56.4985,56.358,56.4985,35919.0
2017-04-19 11:55:00,72.34,72.37,72.29,72.31,35297.0,56.4829,56.5063,56.4439,56.4595,35297.0
2017-04-19 12:00:00,72.31,72.44,72.31,72.37,42294.0,56.4595,56.561,56.4595,56.5063,42294.0
2017-04-19 12:05:00,72.36,72.43,72.32,72.35,47934.0,56.4985,56.5532,56.4673,56.4907,47934.0
2017-04-19 12:10:00,72.35,72.38,72.26,72.27,21057.0,56.4907,56.5141,56.4204,56.4282,21057.0
2017-04-19 12:15:00,72.27,72.28,72.19,72.19,11586.0,56.4282,56.4361,56.3658,56.3658,11586.0
2017-04-19 12:20:00,72.19,72.27,72.19,72.23,25026.0,56.3658,56.4282,56.3658,56.397,25026.0
2017-04-19 12:25:00,72.23,72.23,72.15,72.16,19279.0,56.397,56.397,56.3346,56.3424,19279.0
2017-04-19 12:30:00,72.15,72.15,72.1,72.11,22159.0,56.3346,56.3346,56.2955,56.3033,22159.0
2017-04-19 12:35:00,72.1,72.13,72.01,72.02,15642.0,56.2955,56.3189,56.2252,56.233,15642.0
2017-04-19 12:40:00,72.02,72.02,71.98,71.98,29693.0,56.233,56.233,56.2018,56.2018,29693.0
2017-04-19 12:45:00,71.97,72.02,71.97,71.98,27195.0,56.194,56.233,56.194,56.2018,27195.0
2017-04-19 12:50:00,71.98,72.07,71.98,72.06,26797.0,56.2018,56.2721,56.2018,56.2643,26797.0
2017-04-19 12:55:00,72.06,72.08,71.99,72.0,16557.0,56.2643,56.2799,56.2096,56.2174,16557.0
2017-04-19 13:00:00,72.0,72.02,71.98,71.99,19506.0,56.2174,56.233,56.2018,56.2096,19506.0
2017-04-19 13:05:00,71.99,72.0,71.95,71.95,13345.0,56.2096,56.2174,56.1784,56.1784,13345.0
2017-04-19 13:10:00,71.95,72.01,71.95,72.0,28105.0,56.1784,56.2252,56.1784,56.2174,28105.0
2017-04-19 13:15:00,71.99,72.04,71.97,71.97,35645.0,56.2096,56.2487,56.194,56.194,35645.0
2017-04-19 13:20:00,71.97,72.04,71.97,72.03,17875.0,56.194,56.2487,56.194,56.2409,17875.0
2017-04-19 13:25:00,72.03,72.04,72.0,72.03,15255.0,56.2409,56.2487,56.2174,56.2409,15255.0
2017-04-19 13:30:00,72.02,72.04,72.02,72.03,12007.0,56.233,56.2487,56.233,56.2409,12007.0
2017-04-19 13:35:00,72.03,72.04,72.02,72.03,11817.0,56.2409,56.2487,56.233,56.2409,11817.0
2017-04-19 13:40:00,72.03,72.13,72.02,72.06,74238.0,56.2409,56.3189,56.233,56.2643,74238.0
2017-04-19 13:45:00,72.06,72.16,72.06,72.13,32033.0,56.2643,56.3424,56.2643,56.3189,32033.0
2017-04-19 13:50:00,72.13,72.18,72.12,72.15,11836.0,56.3189,56.358,56.3111,56.3346,11836.0
2017-04-19 13:55:00,72.16,72.32,72.15,72.3,42657.0,56.3424,56.4673,56.3346,56.4517,42657.0
2017-04-19 14:00:00,72.29,72.44,72.27,72.3,64494.0,56.4439,56.561,56.4282,56.4517,64494.0
2017-04-19 14:05:00,72.3,72.31,72.18,72.29,29069.0,56.4517,56.4595,56.358,56.4439,29069.0
2017-04-19 14:10:00,72.29,72.4,72.29,72.39,33735.0,56.4439,56.5298,56.4439,56.5219,33735.0
2017-04-19 14:15:00,72.39,72.41,72.34,72.38,47810.0,56.5219,56.5376,56.4829,56.5141,47810.0
2017-04-19 14:20:00,72.38,72.39,72.35,72.38,24537.0,56.5141,56.5219,56.4907,56.5141,24537.0
2017-04-19 14:25:00,72.38,72.47,72.37,72.4,41065.0,56.5141,56.5844,56.5063,56.5298,41065.0
2017-04-19 14:30:00,72.4,72.45,72.39,72.4,47199.0,56.5298,56.5688,56.5219,56.5298,47199.0
2017-04-19 14:35:00,72.4,72.42,72.34,72.38,36806.0,56.5298,56.5454,56.4829,56.5141,36806.0
2017-04-19 14:40:00,72.38,72.38,72.31,72.33,52143.0,56.5141,56.5141,56.4595,56.4751,52143.0
2017-04-19 14:45:00,72.32,72.32,72.14,72.15,25083.0,56.4673,56.4673,56.3267,56.3346,25083.0
2017-04-19 14:50:00,72.16,72.17,72.02,72.03,29250.0,56.3424,56.3502,56.233,56.2409,29250.0
2017-04-19 14:55:00,72.03,72.31,72.03,72.27,75177.0,56.2409,56.4595,56.2409,56.4282,75177.0
2017-04-19 15:00:00,72.28,72.35,72.25,72.27,63144.0,56.4361,56.4907,56.4126,56.4282,63144.0
2017-04-19 15:05:00,72.27,72.34,72.21,72.31,36935.0,56.4282,56.4829,56.3814,56.4595,36935.0
2017-04-19 15:10:00,72.31,72.42,72.31,72.32,26794.0,56.4595,56.5454,56.4595,56.4673,26794.0
2017-04-19 15:15:00,72.31,72.45,72.31,72.43,49957.0,56.4595,56.5688,56.4595,56.5532,49957.0
2017-04-19 15:20:00,72.42,72.43,72.37,72.37,30863.0,56.5454,56.5532,56.5063,56.5063,30863.0
2017-04-19 15:25:00,72.36,72.37,72.25,72.26,38796.0,56.4985,56.5063,56.4126,56.4204,38796.0
2017-04-19 15:30:00,72.26,72.37,72.25,72.28,101004.0,56.4204,56.5063,56.4126,56.4361,101004.0
2017-04-19 15:35:00,72.28,72.34,72.27,72.33,52560.0,56.4361,56.4829,56.4282,56.4751,52560.0
2017-04-19 15:40:00,72.33,72.4,72.32,72.35,89210.0,56.4751,56.5298,56.4673,56.4907,89210.0
2017-04-19 15:45:00,72.35,72.49,72.35,72.4,111535.0,56.4907,56.6,56.4907,56.5298,111535.0
2017-04-19 15:50:00,72.39,72.4,72.27,72.3,153210.0,56.5219,56.5298,56.4282,56.4517,153210.0
2017-04-19 15:55:00,72.31,72.58,72.3,72.53,306934.0,56.4595,56.6703,56.4517,56.6313,306934.0
2017-04-20 09:30:00,72.76,72.76,72.11,72.14,74426.0,56.8108,56.8108,56.3033,56.3267,74426.0
2017-04-20 09:35:00,72.14,72.26,71.93,71.95,49277.0,56.3267,56.4204,56.1628,56.1784,49277.0
2017-04-20 09:40:00,71.94,72.25,71.88,72.2,54971.0,56.1706,56.4126,56.1237,56.3736,54971.0
2017-04-20 09:45:00,72.21,72.25,72.12,72.22,35613.0,56.3814,56.4126,56.3111,56.3892,35613.0
2017-04-20 09:50:00,72.21,72.25,72.01,72.18,59143.0,56.3814,56.4126,56.2252,56.358,59143.0
2017-04-20 09:55:00,72.16,72.3,72.16,72.25,41459.0,56.3424,56.4517,56.3424,56.4126,41459.0
2017-04-20 10:00:00,72.24,72.51,72.24,72.38,42821.0,56.4048,56.6156,56.4048,56.5141,42821.0
2017-04-20 10:05:00,72.37,72.52,72.27,72.48,35267.0,56.5063,56.6234,56.4282,56.5922,35267.0
2017-04-20 10:10:00,72.45,72.69,72.45,72.51,31284.0,56.5688,56.7562,56.5688,56.6156,31284.0
2017-04-20 10:15:00,72.52,72.6,72.47,72.53,32636.0,56.6234,56.6859,56.5844,56.6313,32636.0
2017-04-20 10:20:00,72.55,72.6,72.47,72.53,45186.0,56.6469,56.6859,56.5844,56.6313,45186.0
2017-04-20 10:25:00,72.55,72.61,72.46,72.52,62275.0,56.6469,56.6937,56.5766,56.6234,62275.0
2017-04-20 10:30:00,72.51,72.51,72.31,72.32,28028.0,56.6156,56.6156,56.4595,56.4673,28028.0
2017-04-20 10:35:00,72.35,72.43,72.3,72.31,40012.0,56.4907,56.5532,56.4517,56.4595,40012.0
2017-04-20 10:40:00,72.31,72.47,72.28,72.41,68032.0,56.4595,56.5844,56.4361,56.5376,68032.0
2017-04-20 10:45:00,72.4,72.49,72.37,72.42,90219.0,56.5298,56.6,56.5063,56.5454,90219.0
2017-04-20 10:50:00,72.42,72.53,72.34,72.53,42124.0,56.5454,56.6313,56.4829,56.6313,42124.0
2017-04-20 10:55:00,72.55,72.56,72.4,72.45,55687.0,56.6469,56.6547,56.5298,56.5688,55687.0
2017-04-20 11:00:00,72.44,72.5,72.44,72.46,15932.0,56.561,56.6078,56.561,56.5766,15932.0
2017-04-20 11:05:00,72.45,72.52,72.42,72.49,32574.0,56.5688,56.6234,56.5454,56.6,32574.0
2017-04-20 11:10:00,72.49,72.63,72.49,72.49,98136.0,56.6,56.7093,56.6,56.6,98136.0
2017-04-20 11:15:00,72.51,72.59,72.49,72.57,52592.0,56.6156,56.6781,56.6,56.6625,52592.0
2017-04-20 11:20:00,72.58,72.63,72.54,72.57,26446.0,56.6703,56.7093,56.6391,56.6625,26446.0
2017-04-20 11:25:00,72.57,72.61,72.46,72.48,106425.0,56.6625,56.6937,56.5766,56.5922,106425.0
2017-04-20 11:30:00,72.5,72.75,72.49,72.67,116564.0,56.6078,56.803,56.6,56.7406,116564.0
2017-04-20 11:35:00,72.7,72.85,72.58,72.82,78448.0,56.764,56.8811,56.6703,56.8577,78448.0
2017-04-20 11:40:00,72.81,73.04,72.7,72.75,155794.0,56.8499,57.0295,56.764,56.803,155794.0
2017-04-20 11:45:00,72.74,72.92,72.73,72.86,23662.0,56.7952,56.9358,56.7874,56.8889,23662.0
2017-04-20 11:50:00,72.85,73.0,72.85,72.97,12429.0,56.8811,56.9982,56.8811,56.9748,12429.0
2017-04-20 11:55:00,72.96,73.01,72.86,72.94,16455.0,56.967,57.006,56.8889,56.9514,16455.0
2017-04-20 12:00:00,72.95,73.06,72.94,73.01,19629.0,56.9592,57.0451,56.9514,57.006,19629.0
2017-04-20 12:05:00,73.0,73.09,73.0,73.08,15170.0,56.9982,57.0685,56.9982,57.0607,15170.0
2017-04-20 12:10:00,73.09,73.16,73.01,73.13,16230.0,57.0685,57.1232,57.006,57.0997,16230.0
2017-04-20 12:15:00,73.09,73.15,72.98,73.11,19040.0,57.0685,57.1153,56.9826,57.0841,19040.0
2017-04-20 12:20:00,73.11,73.14,73.01,73.08,29504.0,57.0841,57.1075,57.006,57.0607,29504.0
2017-04-20 12:25:00,73.07,73.07,72.85,72.94,30004.0,57.0529,57.0529,56.8811,56.9514,30004.0
2017-04-20 12:30:00,72.96,73.13,72.93,73.0,47308.0,56.967,57.0997,56.9436,56.9982,47308.0
2017-04-20 12:35:00,73.0,73.06,72.93,72.97,28461.0,56.9982,57.0451,56.9436,56.9748,28461.0
2017-04-20 12:40:00,72.98,73.06,72.98,73.03,15028.0,56.9826,57.0451,56.9826,57.0217,15028.0
2017-04-20 12:45:00,73.02,73.1,72.98,73.05,24023.0,57.0138,57.0763,56.9826,57.0373,24023.0
2017-04-20 12:50:00,73.04,73.09,72.95,72.96,30649.0,57.0295,57.0685,56.9592,56.967,30649.0
2017-04-20 12:55:00,72.98,73.06,72.96,73.02,37790.0,56.9826,57.0451,56.967,57.0138,37790.0
2017-04-20 13:00:00,73.02,73.09,73.02,73.03,21182.0,57.0138,57.0685,57.0138,57.0217,21182.0
2017-04-20 13:05:00,73.01,73.06,72.99,73.05,18071.0,57.006,57.0451,56.9904,57.0373,18071.0
2017-04-20 13:10:00,73.05,73.07,72.99,73.01,31285.0,57.0373,57.0529,56.9904,57.006,31285.0
2017-04-20 13:15:00,73.02,73.04,72.96,73.01,25882.0,57.0138,57.0295,56.967,57.006,25882.0
2017-04-20 13:20:00,73.0,73.05,72.98,72.98,19989.0,56.9982,57.0373,56.9826,56.9826,19989.0
2017-04-20 13:25:00,72.99,73.19,72.99,73.19,37637.0,56.9904,57.1466,56.9904,57.1466,37637.0
2017-04-20 13:30:00,73.19,73.41,73.17,73.36,131969.0,57.1466,57.3184,57.131,57.2793,131969.0
2017-04-20 13:35:00,73.34,73.59,73.31,73.52,38623.0,57.2637,57.4589,57.2403,57.4042,38623.0
2017-04-20 13:40:00,73.52,73.82,73.48,73.74,85224.0,57.4042,57.6385,57.373,57.576,85224.0
2017-04-20 13:45:00,73.75,73.88,73.53,73.6,78818.0,57.5838,57.6853,57.4121,57.4667,78818.0
2017-04-20 13:50:00,73.61,73.64,73.53,73.59,29741.0,57.4745,57.4979,57.4121,57.4589,29741.0
2017-04-20 13:55:00,73.57,73.71,73.52,73.52,192396.0,57.4433,57.5526,57.4042,57.4042,192396.0
2017-04-20 14:00:00,73.55,73.59,73.5,73.56,20788.0,57.4277,57.4589,57.3886,57.4355,20788.0
2017-04-20 14:05:00,73.58,73.58,73.5,73.52,20394.0,57.4511,57.4511,57.3886,57.4042,20394.0
2017-04-20 14:10:00,73.53,73.62,73.46,73.49,53228.0,57.4121,57.4823,57.3574,57.3808,53228.0
2017-04-20 14:15:00,73.47,73.51,73.32,73.4,28113.0,57.3652,57.3964,57.2481,57.3105,28113.0
2017-04-20 14:20:00,73.41,73.44,73.36,73.41,21167.0,57.3184,57.3418,57.2793,57.3184,21167.0
2017-04-20 14:25:00,73.4,73.43,73.36,73.41,22705.0,57.3105,57.334,57.2793,57.3184,22705.0
2017-04-20 14:30:00,73.42,73.62,73.39,73.58,41709.0,57.3262,57.4823,57.3027,57.4511,41709.0
2017-04-20 14:35:00,73.58,73.63,73.48,73.53,37284.0,57.4511,57.4901,57.373,57.4121,37284.0
2017-04-20 14:40:00,73.51,73.52,73.43,73.46,21906.0,57.3964,57.4042,57.334,57.3574,21906.0
2017-04-20 14:45:00,73.46,73.56,73.45,73.51,19907.0,57.3574,57.4355,57.3496,57.3964,19907.0
2017-04-20 14:50:00,73.5,73.54,73.41,73.43,25121.0,57.3886,57.4199,57.3184,57.334,25121.0
2017-04-20 14:55:00,73.44,73.51,73.33,73.34,26052.0,57.3418,57.3964,57.2559,57.2637,26052.0
2017-04-20 15:00:00,73.34,73.36,73.23,73.27,23337.0,57.2637,57.2793,57.1778,57.209,23337.0
2017-04-20 15:05:00,73.27,73.32,73.23,73.27,14603.0,57.209,57.2481,57.1778,57.209,14603.0
2017-04-20 15:10:00,73.27,73.29,73.21,73.23,21622.0,57.209,57.2247,57.1622,57.1778,21622.0
2017-04-20 15:15:00,73.23,73.27,73.14,73.15,19481.0,57.1778,57.209,57.1075,57.1153,19481.0
2017-04-20 15:20:00,73.14,73.21,73.12,73.21,21034.0,57.1075,57.1622,57.0919,57.1622,21034.0
2017-04-20 15:25:00,73.18,73.4,73.17,73.39,60464.0,57.1388,57.3105,57.131,57.3027,60464.0
2017-04-20 15:30:00,73.38,73.46,73.3,73.37,71525.0,57.2949,57.3574,57.2325,57.2871,71525.0
2017-04-20 15:35:00,73.38,73.45,73.32,73.45,51781.0,57.2949,57.3496,57.2481,57.3496,51781.0
2017-04-20 15:40:00,73.44,73.44,73.36,73.36,108282.0,57.3418,57.3418,57.2793,57.2793,108282.0
2017-04-20 15:45:00,73.35,73.36,73.23,73.28,39486.0,57.2715,57.2793,57.1778,57.2169,39486.0
2017-04-20 15:50:00,73.28,73.35,73.24,73.27,49888.0,57.2169,57.2715,57.1856,57.209,49888.0
2017-04-20 15:55:00,73.28,73.35,73.19,73.3,182860.0,57.2169,57.2715,57.1466,57.2325,182860.0
2017-04-21 09:30:00,73.11,73.24,72.83,72.85,107949.0,57.0841,57.1856,56.8655,56.8811,107949.0
2017-04-21 09:35:00,72.87,73.12,72.85,72.91,14455.0,56.8967,57.0919,56.8811,56.928,14455.0
2017-04-21 09:40:00,72.88,73.0,72.86,72.91,53377.0,56.9045,56.9982,56.8889,56.928,53377.0
2017-04-21 09:45:00,72.91,73.08,72.89,73.06,29203.0,56.928,57.0607,56.9123,57.0451,29203.0
2017-04-21 09:50:00,73.04,73.09,72.96,72.99,16243.0,57.0295,57.0685,56.967,56.9904,16243.0
2017-04-21 09:55:00,73.02,73.08,72.94,73.02,15672.0,57.0138,57.0607,56.9514,57.0138,15672.0
2017-04-21 10:00:00,73.0,73.15,73.0,73.06,105754.0,56.9982,57.1153,56.9982,57.0451,105754.0
2017-04-21 10:05:00,73.05,73.06,72.92,72.98,26180.0,57.0373,57.0451,56.9358,56.9826,26180.0
2017-04-21 10:10:00,72.98,73.0,72.85,72.95,50226.0,56.9826,56.9982,56.8811,56.9592,50226.0
2017-04-21 10:15:00,72.95,72.95,72.87,72.93,33041.0,56.9592,56.9592,56.8967,56.9436,33041.0
2017-04-21 10:20:00,72.91,72.97,72.88,72.9,42607.0,56.928,56.9748,56.9045,56.9201,42607.0
2017-04-21 10:25:00,72.9,72.96,72.78,72.93,26871.0,56.9201,56.967,56.8265,56.9436,26871.0
2017-04-21 10:30:00,72.94,72.98,72.88,72.97,24800.0,56.9514,56.9826,56.9045,56.9748,24800.0
2017-04-21 10:35:00,72.95,72.97,72.9,72.92,19496.0,56.9592,56.9748,56.9201,56.9358,19496.0
2017-04-21 10:40:00,72.94,72.97,72.89,72.95,12703.0,56.9514,56.9748,56.9123,56.9592,12703.0
2017-04-21 10:45:00,72.95,72.96,72.81,72.87,19832.0,56.9592,56.967,56.8499,56.8967,19832.0
2017-04-21 10:50:00,72.86,72.98,72.83,72.92,44784.0,56.8889,56.9826,56.8655,56.9358,44784.0
2017-04-21 10:55:00,72.92,72.97,72.85,72.86,32411.0,56.9358,56.9748,56.8811,56.8889,32411.0
2017-04-21 11:00:00,72.86,72.96,72.82,72.88,102702.0,56.8889,56.967,56.8577,56.9045,102702.0
2017-04-21 11:05:00,72.85,72.92,72.84,72.87,41276.0,56.8811,56.9358,56.8733,56.8967,41276.0
2017-04-21 11:10:00,72.87,72.89,72.66,72.66,49351.0,56.8967,56.9123,56.7328,56.7328,49351.0
2017-04-21 11:15:00,72.65,72.7,72.53,72.56,29779.0,56.7249,56.764,56.6313,56.6547,29779.0
2017-04-21 11:20:00,72.54,72.6,72.46,72.55,35970.0,56.6391,56.6859,56.5766,56.6469,35970.0
2017-04-21 11:25:00,72.55,72.67,72.55,72.57,110648.0,56.6469,56.7406,56.6469,56.6625,110648.0
2017-04-21 11:30:00,72.57,72.61,72.55,72.59,38090.0,56.6625,56.6937,56.6469,56.6781,38090.0
2017-04-21 11:35:00,72.59,72.65,72.56,72.58,18838.0,56.6781,56.7249,56.6547,56.6703,18838.0
2017-04-21 11:40:00,72.59,72.61,72.57,72.59,24220.0,56.6781,56.6937,56.6625,56.6781,24220.0
2017-04-21 11:45:00,72.59,72.67,72.58,72.65,52672.0,56.6781,56.7406,56.6703,56.7249,52672.0
2017-04-21 11:50:00,72.65,72.71,72.61,72.71,34963.0,56.7249,56.7718,56.6937,56.7718,34963.0
2017-04-21 11:55:00,72.71,72.71,72.62,72.64,27179.0,56.7718,56.7718,56.7015,56.7171,27179.0
2017-04-21 12:00:00,72.63,72.66,72.45,72.45,47217.0,56.7093,56.7328,56.5688,56.5688,47217.0
2017-04-21 12:05:00,72.46,72.48,72.36,72.36,14719.0,56.5766,56.5922,56.4985,56.4985,14719.0
2017-04-21 12:10:00,72.36,72.46,72.24,72.24,24590.0,56.4985,56.5766,56.4048,56.4048,24590.0
2017-04-21 12:15:00,72.26,72.35,72.26,72.35,18368.0,56.4204,56.4907,56.4204,56.4907,18368.0
2017-04-21 12:20:00,72.34,72.4,72.34,72.38,8974.0,56.4829,56.5298,56.4829,56.5141,8974.0
2017-04-21 12:25:00,72.37,72.41,72.27,72.27,7485.0,56.5063,56.5376,56.4282,56.4282,7485.0
2017-04-21 12:30:00,72.28,72.38,72.25,72.38,7851.0,56.4361,56.5141,56.4126,56.5141,7851.0
2017-04-21 12:35:00,72.37,72.39,72.31,72.33,7501.0,56.5063,56.5219,56.4595,56.4751,7501.0
2017-04-21 12:40:00,72.32,72.37,72.32,72.37,8086.0,56.4673,56.5063,56.4673,56.5063,8086.0
2017-04-21 12:45:00,72.35,72.36,72.27,72.29,11551.0,56.4907,56.4985,56.4282,56.4439,11551.0
2017-04-21 12:50:00,72.3,72.35,72.25,72.28,10011.0,56.4517,56.4907,56.4126,56.4361,10011.0
2017-04-21 12:55:00,72.28,72.34,72.23,72.25,15174.0,56.4361,56.4829,56.397,56.4126,15174.0
2017-04-21 13:00:00,72.25,72.28,72.13,72.15,11652.0,56.4126,56.4361,56.3189,56.3346,11652.0
2017-04-21 13:05:00,72.15,72.22,72.14,72.21,6447.0,56.3346,56.3892,56.3267,56.3814,6447.0
2017-04-21 13:10:00,72.19,72.21,72.02,72.1,12398.0,56.3658,56.3814,56.233,56.2955,12398.0
2017-04-21 13:15:00,72.12,72.16,72.04,72.05,6629.0,56.3111,56.3424,56.2487,56.2565,6629.0
2017-04-21 13:20:00,72.07,72.14,72.06,72.13,5544.0,56.2721,56.3267,56.2643,56.3189,5544.0
2017-04-21 13:25:00,72.17,72.26,72.12,72.21,11802.0,56.3502,56.4204,56.3111,56.3814,11802.0
2017-04-21 13:30:00,72.22,72.24,72.15,72.17,18324.0,56.3892,56.4048,56.3346,56.3502,18324.0
2017-04-21 13:35:00,72.17,72.17,72.12,72.15,14070.0,56.3502,56.3502,56.3111,56.3346,14070.0
2017-04-21 13:40:00,72.15,72.16,72.07,72.1,11590.0,56.3346,56.3424,56.2721,56.2955,11590.0
2017-04-21 13:45:00,72.1,72.14,72.07,72.11,7509.0,56.2955,56.3267,56.2721,56.3033,7509.0
2017-04-21 13:50:00,72.1,72.12,72.09,72.11,11983.0,56.2955,56.3111,56.2877,56.3033,11983.0
2017-04-21 13:55:00,72.13,72.26,72.12,72.25,12201.0,56.3189,56.4204,56.3111,56.4126,12201.0
2017-04-21 14:00:00,72.25,72.27,72.2,72.23,9521.0,56.4126,56.4282,56.3736,56.397,9521.0
2017-04-21 14:05:00,72.2,72.21,72.13,72.14,8604.0,56.3736,56.3814,56.3189,56.3267,8604.0
2017-04-21 14:10:00,72.14,72.19,72.13,72.17,8324.0,56.3267,56.3658,56.3189,56.3502,8324.0
2017-04-21 14:15:00,72.17,72.22,72.14,72.14,5600.0,56.3502,56.3892,56.3267,56.3267,5600.0
2017-04-21 14:20:00,72.15,72.24,72.14,72.24,10617.0,56.3346,56.4048,56.3267,56.4048,10617.0
2017-04-21 14:25:00,72.23,72.28,72.19,72.21,21651.0,56.397,56.4361,56.3658,56.3814,21651.0
2017-04-21 14:30:00,72.2,72.23,72.17,72.19,10453.0,56.3736,56.397,56.3502,56.3658,10453.0
2017-04-21 14:35:00,72.19,72.23,72.17,72.2,15793.0,56.3658,56.397,56.3502,56.3736,15793.0
2017-04-21 14:40:00,72.2,72.23,72.17,72.18,9806.0,56.3736,56.397,56.3502,56.358,9806.0
2017-04-21 14:45:00,72.18,72.21,72.16,72.16,12190.0,56.358,56.3814,56.3424,56.3424,12190.0
2017-04-21 14:50:00,72.16,72.2,72.11,72.2,17347.0,56.3424,56.3736,56.3033,56.3736,17347.0
2017-04-21 14:55:00,72.19,72.33,72.19,72.27,42091.0,56.3658,56.4751,56.3658,56.4282,42091.0
2017-04-21 15:00:00,72.29,72.35,72.25,72.3,45218.0,56.4439,56.4907,56.4126,56.4517,45218.0
2017-04-21 15:05:00,72.3,72.3,72.21,72.27,59914.0,56.4517,56.4517,56.3814,56.4282,59914.0
2017-04-21 15:10:00,72.27,72.29,72.24,72.27,30144.0,56.4282,56.4439,56.4048,56.4282,30144.0
2017-04-21 15:15:00,72.27,72.39,72.27,72.36,22584.0,56.4282,56.5219,56.4282,56.4985,22584.0
2017-04-21 15:20:00,72.36,72.46,72.33,72.42,54753.0,56.4985,56.5766,56.4751,56.5454,54753.0
2017-04-21 15:25:00,72.42,72.49,72.4,72.47,28972.0,56.5454,56.6,56.5298,56.5844,28972.0
2017-04-21 15:30:00,72.47,72.48,72.42,72.43,40203.0,56.5844,56.5922,56.5454,56.5532,40203.0
2017-04-21 15:35:00,72.44,72.5,72.42,72.44,58131.0,56.561,56.6078,56.5454,56.561,58131.0
2017-04-21 15:40:00,72.45,72.54,72.45,72.51,40231.0,56.5688,56.6391,56.5688,56.6156,40231.0
2017-04-21 15:45:00,72.51,72.53,72.45,72.48,37958.0,56.6156,56.6313,56.5688,56.5922,37958.0
2017-04-21 15:50:00,72.47,72.48,72.42,72.45,50505.0,56.5844,56.5922,56.5454,56.5688,50505.0
2017-04-21 15:55:00,72.44,72.52,72.41,72.51,185007.0,56.561,56.6234,56.5376,56.6156,185007.0
2017-04-24 09:30:00,73.21,73.45,72.86,73.05,44587.0,57.1622,57.3496,56.8889,57.0373,44587.0
2017-04-24 09:35:00,73.03,73.03,72.72,72.72,16233.0,57.0217,57.0217,56.7796,56.7796,16233.0
2017-04-24 09:40:00,72.71,72.95,72.7,72.83,50321.0,56.7718,56.9592,56.764,56.8655,50321.0
2017-04-24 09:45:00,72.83,72.93,72.66,72.68,32707.0,56.8655,56.9436,56.7328,56.7484,32707.0
2017-04-24 09:50:00,72.68,72.77,72.56,72.66,26075.0,56.7484,56.8186,56.6547,56.7328,26075.0
2017-04-24 09:55:00,72.67,72.83,72.6,72.69,84888.0,56.7406,56.8655,56.6859,56.7562,84888.0
2017-04-24 10:00:00,72.67,72.74,72.63,72.68,16901.0,56.7406,56.7952,56.7093,56.7484,16901.0
2017-04-24 10:05:00,72.68,72.74,72.66,72.7,13237.0,56.7484,56.7952,56.7328,56.764,13237.0
2017-04-24 10:10:00,72.72,72.78,72.68,72.73,34500.0,56.7796,56.8265,56.7484,56.7874,34500.0
2017-04-24 10:15:00,72.73,72.73,72.65,72.66,14475.0,56.7874,56.7874,56.7249,56.7328,14475.0
2017-04-24 10:20:00,72.66,72.79,72.64,72.77,43281.0,56.7328,56.8343,56.7171,56.8186,43281.0
2017-04-24 10:25:00,72.75,72.81,72.65,72.66,52815.0,56.803,56.8499,56.7249,56.7328,52815.0
2017-04-24 10:30:00,72.66,72.72,72.51,72.53,43735.0,56.7328,56.7796,56.6156,56.6313,43735.0
2017-04-24 10:35:00,72.54,72.64,72.49,72.6,27860.0,56.6391,56.7171,56.6,56.6859,27860.0
2017-04-24 10:40:00,72.57,72.57,72.43,72.44,12859.0,56.6625,56.6625,56.5532,56.561,12859.0
2017-04-24 10:45:00,72.44,72.48,72.37,72.47,22677.0,56.561,56.5922,56.5063,56.5844,22677.0
2017-04-24 10:50:00,72.46,72.57,72.4,72.55,17172.0,56.5766,56.6625,56.5298,56.6469,17172.0
2017-04-24 10:55:00,72.55,72.59,72.5,72.54,8606.0,56.6469,56.6781,56.6078,56.6391,8606.0
2017-04-24 11:00:00,72.56,72.62,72.53,72.55,33716.0,56.6547,56.7015,56.6313,56.6469,33716.0
2017-04-24 11:05:00,72.58,72.63,72.57,72.6,13170.0,56.6703,56.7093,56.6625,56.6859,13170.0
2017-04-24 11:10:00,72.61,72.64,72.49,72.51,14867.0,56.6937,56.7171,56.6,56.6156,14867.0
2017-04-24 11:15:00,72.52,72.58,72.42,72.55,34992.0,56.6234,56.6703,56.5454,56.6469,34992.0
2017-04-24 11:20:00,72.56,72.64,72.52,72.56,43152.0,56.6547,56.7171,56.6234,56.6547,43152.0
2017-04-24 11:25:00,72.57,72.63,72.55,72.59,19102.0,56.6625,56.7093,56.6469,56.6781,19102.0
2017-04-24 11:30:00,72.61,72.64,72.58,72.64,8271.0,56.6937,56.7171,56.6703,56.7171,8271.0
2017-04-24 11:35:00,72.63,72.69,72.61,72.64,9457.0,56.7093,56.7562,56.6937,56.7171,9457.0
2017-04-24 11:40:00,72.67,72.7,72.56,72.61,11437.0,56.7406,56.764,56.6547,56.6937,11437.0
2017-04-24 11:45:00,72.61,72.62,72.53,72.53,8321.0,56.6937,56.7015,56.6313,56.6313,8321.0
2017-04-24 11:50:00,72.53,72.56,72.51,72.52,10877.0,56.6313,56.6547,56.6156,56.6234,10877.0
2017-04-24 11:55:00,72.51,72.59,72.49,72.54,9190.0,56.6156,56.6781,56.6,56.6391,9190.0
2017-04-24 12:00:00,72.54,72.56,72.5,72.55,18046.0,56.6391,56.6547,56.6078,56.6469,18046.0
2017-04-24 12:05:00,72.55,72.57,72.51,72.54,7997.0,56.6469,56.6625,56.6156,56.6391,7997.0
2017-04-24 12:10:00,72.54,72.59,72.54,72.56,3984.0,56.6391,56.6781,56.6391,56.6547,3984.0
2017-04-24 12:15:00,72.56,72.57,72.51,72.55,12329.0,56.6547,56.6625,56.6156,56.6469,12329.0
2017-04-24 12:20:00,72.55,72.61,72.51,72.58,26313.0,56.6469,56.6937,56.6156,56.6703,26313.0
2017-04-24 12:25:00,72.58,72.58,72.52,72.56,8670.0,56.6703,56.6703,56.6234,56.6547,8670.0
2017-04-24 12:30:00,72.55,72.56,72.47,72.49,20914.0,56.6469,56.6547,56.5844,56.6,20914.0
2017-04-24 12:35:00,72.48,72.48,72.41,72.41,14905.0,56.5922,56.5922,56.5376,56.5376,14905.0
2017-04-24 12:40:00,72.41,72.45,72.39,72.42,6523.0,56.5376,56.5688,56.5219,56.5454,6523.0
2017-04-24 12:45:00,72.42,72.51,72.38,72.5,71800.0,56.5454,56.6156,56.5141,56.6078,71800.0
2017-04-24 12:50:00,72.5,72.54,72.43,72.48,22144.0,56.6078,56.6391,56.5532,56.5922,22144.0
2017-04-24 12:55:00,72.48,72.49,72.32,72.38,15418.0,56.5922,56.6,56.4673,56.5141,15418.0
2017-04-24 13:00:00,72.37,72.43,72.35,72.39,18363.0,56.5063,56.5532,56.4907,56.5219,18363.0
2017-04-24 13:05:00,72.39,72.52,72.38,72.52,73497.0,56.5219,56.6234,56.5141,56.6234,73497.0
2017-04-24 13:10:00,72.52,72.62,72.46,72.59,63620.0,56.6234,56.7015,56.5766,56.6781,63620.0
2017-04-24 13:15:00,72.6,72.65,72.41,72.48,46878.0,56.6859,56.7249,56.5376,56.5922,46878.0
2017-04-24 13:20:00,72.47,72.49,72.42,72.46,5875.0,56.5844,56.6,56.5454,56.5766,5875.0
2017-04-24 13:25:00,72.46,72.5,72.45,72.45,9106.0,56.5766,56.6078,56.5688,56.5688,9106.0
2017-04-24 13:30:00,72.47,72.54,72.41,72.54,21486.0,56.5844,56.6391,56.5376,56.6391,21486.0
2017-04-24 13:35:00,72.54,72.65,72.54,72.61,66781.0,56.6391,56.7249,56.6391,56.6937,66781.0
2017-04-24 13:40:00,72.6,72.65,72.57,72.62,12962.0,56.6859,56.7249,56.6625,56.7015,12962.0
2017-04-24 13:45:00,72.62,72.64,72.5,72.58,32044.0,56.7015,56.7171,56.6078,56.6703,32044.0
2017-04-24 13:50:00,72.54,72.65,72.49,72.56,65037.0,56.6391,56.7249,56.6,56.6547,65037.0
2017-04-24 13:55:00,72.57,72.6,72.52,72.57,12152.0,56.6625,56.6859,56.6234,56.6625,12152.0
2017-04-24 14:00:00,72.56,72.56,72.51,72.52,12603.0,56.6547,56.6547,56.6156,56.6234,12603.0
2017-04-24 14:05:00,72.52,72.58,72.5,72.51,21880.0,56.6234,56.6703,56.6078,56.6156,21880.0
2017-04-24 14:10:00,72.53,72.55,72.48,72.52,22400.0,56.6313,56.6469,56.5922,56.6234,22400.0
2017-04-24 14:15:00,72.53,72.58,72.48,72.51,16235.0,56.6313,56.6703,56.5922,56.6156,16235.0
2017-04-24 14:20:00,72.51,72.53,72.42,72.44,11766.0,56.6156,56.6313,56.5454,56.561,11766.0
2017-04-24 14:25:00,72.44,72.48,72.36,72.42,16533.0,56.561,56.5922,56.4985,56.5454,16533.0
2017-04-24 14:30:00,72.42,72.55,72.42,72.44,37047.0,56.5454,56.6469,56.5454,56.561,37047.0
2017-04-24 14:35:00,72.47,72.52,72.42,72.48,31175.0,56.5844,56.6234,56.5454,56.5922,31175.0
2017-04-24 14:40:00,72.47,72.55,72.44,72.54,18205.0,56.5844,56.6469,56.561,56.6391,18205.0
2017-04-24 14:45:00,72.54,72.63,72.52,72.59,25115.0,56.6391,56.7093,56.6234,56.6781,25115.0
2017-04-24 14:50:00,72.58,72.63,72.53,72.57,35530.0,56.6703,56.7093,56.6313,56.6625,35530.0
2017-04-24 14:55:00,72.56,72.63,72.52,72.55,28021.0,56.6547,56.7093,56.6234,56.6469,28021.0
2017-04-24 15:00:00,72.54,72.65,72.54,72.65,59247.0,56.6391,56.7249,56.6391,56.7249,59247.0
2017-04-24 15:05:00,72.65,72.72,72.61,72.65,43912.0,56.7249,56.7796,56.6937,56.7249,43912.0
2017-04-24 15:10:00,72.66,72.7,72.63,72.67,18316.0,56.7328,56.764,56.7093,56.7406,18316.0
2017-04-24 15:15:00,72.67,72.73,72.63,72.68,37512.0,56.7406,56.7874,56.7093,56.7484,37512.0
2017-04-24 15:20:00,72.68,72.71,72.62,72.62,29287.0,56.7484,56.7718,56.7015,56.7015,29287.0
2017-04-24 15:25:00,72.61,72.68,72.58,72.59,37624.0,56.6937,56.7484,56.6703,56.6781,37624.0
2017-04-24 15:30:00,72.58,72.65,72.56,72.57,32729.0,56.6703,56.7249,56.6547,56.6625,32729.0
2017-04-24 15:35:00,72.56,72.68,72.56,72.61,37560.0,56.6547,56.7484,56.6547,56.6937,37560.0
2017-04-24 15:40:00,72.62,72.69,72.58,72.68,47849.0,56.7015,56.7562,56.6703,56.7484,47849.0
2017-04-24 15:45:00,72.68,72.71,72.54,72.58,32831.0,56.7484,56.7718,56.6391,56.6703,32831.0
2017-04-24 15:50:00,72.59,72.59,72.54,72.58,33411.0,56.6781,56.6781,56.6391,56.6703,33411.0
2017-04-24 15:55:00,72.58,72.63,72.46,72.49,150934.0,56.6703,56.7093,56.5766,56.6,150934.0
2017-04-25 09:30:00,72.16,72.57,72.1,72.27,64098.0,56.3424,56.6625,56.2955,56.4282,64098.0
2017-04-25 09:35:00,72.26,72.35,72.16,72.33,23190.0,56.4204,56.4907,56.3424,56.4751,23190.0
2017-04-25 09:40:00,72.35,72.62,72.33,72.58,29525.0,56.4907,56.7015,56.4751,56.6703,29525.0
2017-04-25 09:45:00,72.62,72.65,72.46,72.47,20060.0,56.7015,56.7249,56.5766,56.5844,20060.0
2017-04-25 09:50:00,72.48,72.68,72.47,72.65,17021.0,56.5922,56.7484,56.5844,56.7249,17021.0
2017-04-25 09:55:00,72.65,72.69,72.48,72.61,14120.0,56.7249,56.7562,56.5922,56.6937,14120.0
2017-04-25 10:00:00,72.6,72.68,72.58,72.6,28540.0,56.6859,56.7484,56.6703,56.6859,28540.0
2017-04-25 10:05:00,72.6,72.63,72.56,72.61,28461.0,56.6859,56.7093,56.6547,56.6937,28461.0
2017-04-25 10:10:00,72.61,72.68,72.56,72.68,22824.0,56.6937,56.7484,56.6547,56.7484,22824.0
2017-04-25 10:15:00,72.68,72.71,72.54,72.54,14200.0,56.7484,56.7718,56.6391,56.6391,14200.0
2017-04-25 10:20:00,72.58,72.61,72.52,72.52,12878.0,56.6703,56.6937,56.6234,56.6234,12878.0
2017-04-25 10:25:00,72.53,72.61,72.52,72.59,27675.0,56.6313,56.6937,56.6234,56.6781,27675.0
2017-04-25 10:30:00,72.58,72.6,72.48,72.56,13202.0,56.6703,56.6859,56.5922,56.6547,13202.0
2017-04-25 10:35:00,72.57,72.61,72.45,72.53,17018.0,56.6625,56.6937,56.5688,56.6313,17018.0
2017-04-25 10:40:00,72.55,72.55,72.44,72.45,13292.0,56.6469,56.6469,56.561,56.5688,13292.0
2017-04-25 10:45:00,72.46,72.55,72.44,72.47,15240.0,56.5766,56.6469,56.561,56.5844,15240.0
2017-04-25 10:50:00,72.47,72.52,72.38,72.44,20768.0,56.5844,56.6234,56.5141,56.561,20768.0
2017-04-25 10:55:00,72.44,72.48,72.39,72.43,14106.0,56.561,56.5922,56.5219,56.5532,14106.0
2017-04-25 11:00:00,72.43,72.49,72.4,72.46,20619.0,56.5532,56.6,56.5298,56.5766,20619.0
2017-04-25 11:05:00,72.48,72.52,72.45,72.45,16735.0,56.5922,56.6234,56.5688,56.5688,16735.0
2017-04-25 11:10:00,72.45,72.48,72.42,72.44,16402.0,56.5688,56.5922,56.5454,56.561,16402.0
2017-04-25 11:15:00,72.43,72.44,72.36,72.39,11288.0,56.5532,56.561,56.4985,56.5219,11288.0
2017-04-25 11:20:00,72.38,72.39,72.28,72.33,12388.0,56.5141,56.5219,56.4361,56.4751,12388.0
2017-04-25 11:25:00,72.34,72.44,72.33,72.38,113581.0,56.4829,56.561,56.4751,56.5141,113581.0
2017-04-25 11:30:00,72.38,72.38,72.24,72.33,46891.0,56.5141,56.5141,56.4048,56.4751,46891.0
2017-04-25 11:35:00,72.34,72.34,72.29,72.29,8554.0,56.4829,56.4829,56.4439,56.4439,8554.0
2017-04-25 11:40:00,72.3,72.31,72.28,72.31,9530.0,56.4517,56.4595,56.4361,56.4595,9530.0
2017-04-25 11:45:00,72.31,72.34,72.27,72.33,16517.0,56.4595,56.4829,56.4282,56.4751,16517.0
2017-04-25 11:50:00,72.32,72.41,72.3,72.32,37778.0,56.4673,56.5376,56.4517,56.4673,37778.0
2017-04-25 11:55:00,72.32,72.48,72.32,72.48,43581.0,56.4673,56.5922,56.4673,56.5922,43581.0
2017-04-25 12:00:00,72.48,72.49,72.42,72.46,15105.0,56.5922,56.6,56.5454,56.5766,15105.0
2017-04-25 12:05:00,72.47,72.5,72.45,72.5,13213.0,56.5844,56.6078,56.5688,56.6078,13213.0
2017-04-25 12:10:00,72.5,72.51,72.48,72.5,8959.0,56.6078,56.6156,56.5922,56.6078,8959.0
2017-04-25 12:15:00,72.51,72.57,72.51,72.53,9416.0,56.6156,56.6625,56.6156,56.6313,9416.0
2017-04-25 12:20:00,72.54,72.54,72.48,72.5,15675.0,56.6391,56.6391,56.5922,56.6078,15675.0
2017-04-25 12:25:00,72.49,72.49,72.44,72.45,18153.0,56.6,56.6,56.561,56.5688,18153.0
2017-04-25 12:30:00,72.44,72.45,72.35,72.36,13148.0,56.561,56.5688,56.4907,56.4985,13148.0
2017-04-25 12:35:00,72.37,72.39,72.33,72.38,8805.0,56.5063,56.5219,56.4751,56.5141,8805.0
2017-04-25 12:40:00,72.37,72.4,72.35,72.36,8143.0,56.5063,56.5298,56.4907,56.4985,8143.0
2017-04-25 12:45:00,72.36,72.38,72.33,72.36,6759.0,56.4985,56.5141,56.4751,56.4985,6759.0
2017-04-25 12:50:00,72.36,72.44,72.35,72.4,6348.0,56.4985,56.561,56.4907,56.5298,6348.0
2017-04-25 12:55:00,72.4,72.45,72.4,72.44,6967.0,56.5298,56.5688,56.5298,56.561,6967.0
2017-04-25 13:00:00,72.44,72.46,72.41,72.45,9310.0,56.561,56.5766,56.5376,56.5688,9310.0
2017-04-25 13:05:00,72.45,72.48,72.42,72.46,21623.0,56.5688,56.5922,56.5454,56.5766,21623.0
2017-04-25 13:10:00,72.46,72.52,72.46,72.51,15527.0,56.5766,56.6234,56.5766,56.6156,15527.0
2017-04-25 13:15:00,72.51,72.56,72.49,72.56,12271.0,56.6156,56.6547,56.6,56.6547,12271.0
2017-04-25 13:20:00,72.56,72.58,72.49,72.5,11765.0,56.6547,56.6703,56.6,56.6078,11765.0
2017-04-25 13:25:00,72.5,72.57,72.48,72.56,9605.0,56.6078,56.6625,56.5922,56.6547,9605.0
2017-04-25 13:30:00,72.57,72.57,72.51,72.56,10555.0,56.6625,56.6625,56.6156,56.6547,10555.0
2017-04-25 13:35:00,72.55,72.55,72.51,72.52,9467.0,56.6469,56.6469,56.6156,56.6234,9467.0
2017-04-25 13:40:00,72.53,72.53,72.47,72.49,10180.0,56.6313,56.6313,56.5844,56.6,10180.0
2017-04-25 13:45:00,72.48,72.53,72.47,72.53,9843.0,56.5922,56.6313,56.5844,56.6313,9843.0
2017-04-25 13:50:00,72.52,72.52,72.48,72.51,11634.0,56.6234,56.6234,56.5922,56.6156,11634.0
2017-04-25 13:55:00,72.5,72.52,72.47,72.52,12204.0,56.6078,56.6234,56.5844,56.6234,12204.0
2017-04-25 14:00:00,72.51,72.57,72.5,72.52,15089.0,56.6156,56.6625,56.6078,56.6234,15089.0
2017-04-25 14:05:00,72.53,72.57,72.52,72.55,11854.0,56.6313,56.6625,56.6234,56.6469,11854.0
2017-04-25 14:10:00,72.54,72.56,72.53,72.53,13250.0,56.6391,56.6547,56.6313,56.6313,13250.0
2017-04-25 14:15:00,72.52,72.56,72.51,72.55,17884.0,56.6234,56.6547,56.6156,56.6469,17884.0
2017-04-25 14:20:00,72.55,72.55,72.49,72.5,19014.0,56.6469,56.6469,56.6,56.6078,19014.0
2017-04-25 14:25:00,72.5,72.53,72.49,72.5,10113.0,56.6078,56.6313,56.6,56.6078,10113.0
2017-04-25 14:30:00,72.5,72.52,72.46,72.47,18261.0,56.6078,56.6234,56.5766,56.5844,18261.0
2017-04-25 14:35:00,72.47,72.52,72.47,72.51,10811.0,56.5844,56.6234,56.5844,56.6156,10811.0
2017-04-25 14:40:00,72.51,72.51,72.47,72.48,13424.0,56.6156,56.6156,56.5844,56.5922,13424.0
2017-04-25 14:45:00,72.48,72.49,72.42,72.42,11073.0,56.5922,56.6,56.5454,56.5454,11073.0
2017-04-25 14:50:00,72.42,72.46,72.41,72.44,16332.0,56.5454,56.5766,56.5376,56.561,16332.0
2017-04-25 14:55:00,72.44,72.5,72.4,72.48,17021.0,56.561,56.6078,56.5298,56.5922,17021.0
2017-04-25 15:00:00,72.49,72.56,72.48,72.52,18976.0,56.6,56.6547,56.5922,56.6234,18976.0
2017-04-25 15:05:00,72.53,72.56,72.51,72.51,26464.0,56.6313,56.6547,56.6156,56.6156,26464.0
2017-04-25 15:10:00,72.51,72.55,72.51,72.51,24043.0,56.6156,56.6469,56.6156,56.6156,24043.0
2017-04-25 15:15:00,72.51,72.55,72.5,72.53,17084.0,56.6156,56.6469,56.6078,56.6313,17084.0
2017-04-25 15:20:00,72.53,72.57,72.52,72.53,22147.0,56.6313,56.6625,56.6234,56.6313,22147.0
2017-04-25 15:25:00,72.53,72.54,72.46,72.51,18042.0,56.6313,56.6391,56.5766,56.6156,18042.0
2017-04-25 15:30:00,72.51,72.51,72.43,72.45,37204.0,56.6156,56.6156,56.5532,56.5688,37204.0
2017-04-25 15:35:00,72.45,72.51,72.43,72.45,29779.0,56.5688,56.6156,56.5532,56.5688,29779.0
2017-04-25 15:40:00,72.45,72.5,72.43,72.44,39757.0,56.5688,56.6078,56.5532,56.561,39757.0
2017-04-25 15:45:00,72.44,72.47,72.41,72.45,54625.0,56.561,56.5844,56.5376,56.5688,54625.0
2017-04-25 15:50:00,72.45,72.47,72.4,72.43,51187.0,56.5688,56.5844,56.5298,56.5532,51187.0
2017-04-25 15:55:00,72.44,72.46,72.35,72.36,93754.0,56.561,56.5766,56.4907,56.4985,93754.0
2017-04-26 09:30:00,72.71,72.78,72.34,72.35,74006.0,56.7718,56.8265,56.4829,56.4907,74006.0
2017-04-26 09:35:00,72.36,72.47,72.31,72.43,18310.0,56.4985,56.5844,56.4595,56.5532,18310.0
2017-04-26 09:40:00,72.42,72.53,72.4,72.52,10866.0,56.5454,56.6313,56.5298,56.6234,10866.0
2017-04-26 09:45:00,72.5,72.65,72.5,72.6,13951.0,56.6078,56.7249,56.6078,56.6859,13951.0
2017-04-26 09:50:00,72.61,72.68,72.6,72.66,27355.0,56.6937,56.7484,56.6859,56.7328,27355.0
2017-04-26 09:55:00,72.66,72.73,72.66,72.71,40084.0,56.7328,56.7874,56.7328,56.7718,40084.0
2017-04-26 10:00:00,72.72,72.82,72.7,72.81,60684.0,56.7796,56.8577,56.764,56.8499,60684.0
2017-04-26 10:05:00,72.81,72.82,72.74,72.74,28241.0,56.8499,56.8577,56.7952,56.7952,28241.0
2017-04-26 10:10:00,72.74,72.77,72.69,72.76,27261.0,56.7952,56.8186,56.7562,56.8108,27261.0
2017-04-26 10:15:00,72.76,72.77,72.72,72.74,47505.0,56.8108,56.8186,56.7796,56.7952,47505.0
2017-04-26 10:20:00,72.74,72.75,72.67,72.73,28126.0,56.7952,56.803,56.7406,56.7874,28126.0
2017-04-26 10:25:00,72.71,72.79,72.65,72.73,58788.0,56.7718,56.8343,56.7249,56.7874,58788.0
2017-04-26 10:30:00,72.74,72.75,72.68,72.68,28405.0,56.7952,56.803,56.7484,56.7484,28405.0
2017-04-26 10:35:00,72.68,72.72,72.61,72.63,26573.0,56.7484,56.7796,56.6937,56.7093,26573.0
2017-04-26 10:40:00,72.61,72.68,72.59,72.61,34858.0,56.6937,56.7484,56.6781,56.6937,34858.0
2017-04-26 10:45:00,72.61,72.61,72.49,72.49,13588.0,56.6937,56.6937,56.6,56.6,13588.0
2017-04-26 10:50:00,72.48,72.6,72.45,72.5,51923.0,56.5922,56.6859,56.5688,56.6078,51923.0
2017-04-26 10:55:00,72.5,72.57,72.5,72.57,21567.0,56.6078,56.6625,56.6078,56.6625,21567.0
2017-04-26 11:00:00,72.58,72.58,72.49,72.51,33786.0,56.6703,56.6703,56.6,56.6156,33786.0
2017-04-26 11:05:00,72.5,72.54,72.47,72.53,23758.0,56.6078,56.6391,56.5844,56.6313,23758.0
2017-04-26 11:10:00,72.52,72.62,72.52,72.58,23781.0,56.6234,56.7015,56.6234,56.6703,23781.0
2017-04-26 11:15:00,72.58,72.69,72.57,72.66,12194.0,56.6703,56.7562,56.6625,56.7328,12194.0
2017-04-26 11:20:00,72.65,72.79,72.64,72.73,16578.0,56.7249,56.8343,56.7171,56.7874,16578.0
2017-04-26 11:25:00,72.74,72.77,72.73,72.77,11919.0,56.7952,56.8186,56.7874,56.8186,11919.0
2017-04-26 11:30:00,72.79,72.79,72.67,72.67,18073.0,56.8343,56.8343,56.7406,56.7406,18073.0
2017-04-26 11:35:00,72.68,72.69,72.62,72.62,12983.0,56.7484,56.7562,56.7015,56.7015,12983.0
2017-04-26 11:40:00,72.63,72.63,72.51,72.55,21692.0,56.7093,56.7093,56.6156,56.6469,21692.0
2017-04-26 11:45:00,72.53,72.53,72.28,72.3,29903.0,56.6313,56.6313,56.4361,56.4517,29903.0
2017-04-26 11:50:00,72.28,72.33,72.25,72.29,27312.0,56.4361,56.4751,56.4126,56.4439,27312.0
2017-04-26 11:55:00,72.3,72.4,72.29,72.36,17175.0,56.4517,56.5298,56.4439,56.4985,17175.0
2017-04-26 12:00:00,72.36,72.47,72.36,72.45,10620.0,56.4985,56.5844,56.4985,56.5688,10620.0
2017-04-26 12:05:00,72.45,72.47,72.43,72.44,10963.0,56.5688,56.5844,56.5532,56.561,10963.0
2017-04-26 12:10:00,72.45,72.58,72.45,72.56,10625.0,56.5688,56.6703,56.5688,56.6547,10625.0
2017-04-26 12:15:00,72.56,72.61,72.52,72.59,10880.0,56.6547,56.6937,56.6234,56.6781,10880.0
2017-04-26 12:20:00,72.59,72.6,72.5,72.54,31694.0,56.6781,56.6859,56.6078,56.6391,31694.0
2017-04-26 12:25:00,72.55,72.59,72.54,72.54,11793.0,56.6469,56.6781,56.6391,56.6391,11793.0
2017-04-26 12:30:00,72.55,72.57,72.52,72.52,14265.0,56.6469,56.6625,56.6234,56.6234,14265.0
2017-04-26 12:35:00,72.52,72.56,72.5,72.53,12378.0,56.6234,56.6547,56.6078,56.6313,12378.0
2017-04-26 12:40:00,72.54,72.59,72.53,72.56,8822.0,56.6391,56.6781,56.6313,56.6547,8822.0
2017-04-26 12:45:00,72.56,72.58,72.46,72.47,16880.0,56.6547,56.6703,56.5766,56.5844,16880.0
2017-04-26 12:50:00,72.49,72.5,72.45,72.47,16749.0,56.6,56.6078,56.5688,56.5844,16749.0
2017-04-26 12:55:00,72.48,72.62,72.47,72.62,5676.0,56.5922,56.7015,56.5844,56.7015,5676.0
2017-04-26 13:00:00,72.61,72.63,72.53,72.57,14079.0,56.6937,56.7093,56.6313,56.6625,14079.0
2017-04-26 13:05:00,72.56,72.62,72.55,72.61,9240.0,56.6547,56.7015,56.6469,56.6937,9240.0
2017-04-26 13:10:00,72.59,72.61,72.57,72.59,12261.0,56.6781,56.6937,56.6625,56.6781,12261.0
2017-04-26 13:15:00,72.59,72.62,72.52,72.53,17620.0,56.6781,56.7015,56.6234,56.6313,17620.0
2017-04-26 13:20:00,72.54,72.6,72.52,72.59,10669.0,56.6391,56.6859,56.6234,56.6781,10669.0
2017-04-26 13:25:00,72.58,72.58,72.43,72.43,20238.0,56.6703,56.6703,56.5532,56.5532,20238.0
2017-04-26 13:30:00,72.44,72.46,72.37,72.39,11718.0,56.561,56.5766,56.5063,56.5219,11718.0
2017-04-26 13:35:00,72.4,72.46,72.37,72.46,12525.0,56.5298,56.5766,56.5063,56.5766,12525.0
2017-04-26 13:40:00,72.45,72.49,72.37,72.49,16282.0,56.5688,56.6,56.5063,56.6,16282.0
2017-04-26 13:45:00,72.5,72.5,72.27,72.34,25501.0,56.6078,56.6078,56.4282,56.4829,25501.0
2017-04-26 13:50:00,72.32,72.41,72.32,72.38,12123.0,56.4673,56.5376,56.4673,56.5141,12123.0
2017-04-26 13:55:00,72.37,72.4,72.34,72.36,12464.0,56.5063,56.5298,56.4829,56.4985,12464.0
2017-04-26 14:00:00,72.34,72.34,72.26,72.33,20187.0,56.4829,56.4829,56.4204,56.4751,20187.0
2017-04-26 14:05:00,72.32,72.37,72.3,72.36,11538.0,56.4673,56.5063,56.4517,56.4985,11538.0
2017-04-26 14:10:00,72.37,72.38,72.34,72.38,17583.0,56.5063,56.5141,56.4829,56.5141,17583.0
2017-04-26 14:15:00,72.39,72.44,72.38,72.39,12602.0,56.5219,56.561,56.5141,56.5219,12602.0
2017-04-26 14:20:00,72.38,72.42,72.37,72.42,12940.0,56.5141,56.5454,56.5063,56.5454,12940.0
2017-04-26 14:25:00,72.42,72.44,72.37,72.4,14757.0,56.5454,56.561,56.5063,56.5298,14757.0
2017-04-26 14:30:00,72.41,72.45,72.39,72.44,11736.0,56.5376,56.5688,56.5219,56.561,11736.0
2017-04-26 14:35:00,72.43,72.44,72.37,72.4,17908.0,56.5532,56.561,56.5063,56.5298,17908.0
2017-04-26 14:40:00,72.41,72.52,72.41,72.48,27972.0,56.5376,56.6234,56.5376,56.5922,27972.0
2017-04-26 14:45:00,72.5,72.5,72.38,72.42,14044.0,56.6078,56.6078,56.5141,56.5454,14044.0
2017-04-26 14:50:00,72.43,72.45,72.41,72.41,11616.0,56.5532,56.5688,56.5376,56.5376,11616.0
2017-04-26 14:55:00,72.41,72.48,72.41,72.43,9432.0,56.5376,56.5922,56.5376,56.5532,9432.0
2017-04-26 15:00:00,72.42,72.47,72.4,72.47,9967.0,56.5454,56.5844,56.5298,56.5844,9967.0
2017-04-26 15:05:00,72.47,72.52,72.46,72.51,14960.0,56.5844,56.6234,56.5766,56.6156,14960.0
2017-04-26 15:10:00,72.51,72.58,72.5,72.57,12661.0,56.6156,56.6703,56.6078,56.6625,12661.0
2017-04-26 15:15:00,72.56,72.64,72.55,72.63,24269.0,56.6547,56.7171,56.6469,56.7093,24269.0
2017-04-26 15:20:00,72.62,72.65,72.57,72.64,19235.0,56.7015,56.7249,56.6625,56.7171,19235.0
2017-04-26 15:25:00,72.63,72.66,72.61,72.66,15248.0,56.7093,56.7328,56.6937,56.7328,15248.0
2017-04-26 15:30:00,72.67,72.68,72.56,72.58,28585.0,56.7406,56.7484,56.6547,56.6703,28585.0
2017-04-26 15:35:00,72.57,72.64,72.55,72.61,43859.0,56.6625,56.7171,56.6469,56.6937,43859.0
2017-04-26 15:40:00,72.6,72.62,72.56,72.58,38388.0,56.6859,56.7015,56.6547,56.6703,38388.0
2017-04-26 15:45:00,72.58,72.58,72.53,72.53,78889.0,56.6703,56.6703,56.6313,56.6313,78889.0
2017-04-26 15:50:00,72.55,72.56,72.44,72.45,58715.0,56.6469,56.6547,56.561,56.5688,58715.0
2017-04-26 15:55:00,72.44,72.49,72.26,72.31,264698.0,56.561,56.6,56.4204,56.4595,264698.0
2017-04-27 09:30:00,72.77,72.77,72.45,72.47,36015.0,56.8186,56.8186,56.5688,56.5844,36015.0
2017-04-27 09:35:00,72.5,72.67,72.44,72.64,11616.0,56.6078,56.7406,56.561,56.7171,11616.0
2017-04-27 09:40:00,72.67,72.78,72.61,72.69,15853.0,56.7406,56.8265,56.6937,56.7562,15853.0
2017-04-27 09:45:00,72.71,72.74,72.64,72.74,14408.0,56.7718,56.7952,56.7171,56.7952,14408.0
2017-04-27 09:50:00,72.73,72.77,72.71,72.77,27407.0,56.7874,56.8186,56.7718,56.8186,27407.0
2017-04-27 09:55:00,72.78,72.79,72.71,72.73,12843.0,56.8265,56.8343,56.7718,56.7874,12843.0
2017-04-27 10:00:00,72.7,72.82,72.63,72.67,33717.0,56.764,56.8577,56.7093,56.7406,33717.0
2017-04-27 10:05:00,72.69,72.73,72.52,72.63,47833.0,56.7562,56.7874,56.6234,56.7093,47833.0
2017-04-27 10:10:00,72.64,72.79,72.63,72.72,25346.0,56.7171,56.8343,56.7093,56.7796,25346.0
2017-04-27 10:15:00,72.71,72.77,72.64,72.64,13445.0,56.7718,56.8186,56.7171,56.7171,13445.0
2017-04-27 10:20:00,72.62,72.77,72.6,72.7,19938.0,56.7015,56.8186,56.6859,56.764,19938.0
2017-04-27 10:25:00,72.67,72.68,72.57,72.57,7610.0,56.7406,56.7484,56.6625,56.6625,7610.0
2017-04-27 10:30:00,72.59,72.65,72.57,72.65,31809.0,56.6781,56.7249,56.6625,56.7249,31809.0
2017-04-27 10:35:00,72.67,72.86,72.64,72.81,11655.0,56.7406,56.8889,56.7171,56.8499,11655.0
2017-04-27 10:40:00,72.81,72.81,72.71,72.74,7427.0,56.8499,56.8499,56.7718,56.7952,7427.0
2017-04-27 10:45:00,72.75,72.76,72.59,72.59,14828.0,56.803,56.8108,56.6781,56.6781,14828.0
2017-04-27 10:50:00,72.59,72.66,72.51,72.66,15180.0,56.6781,56.7328,56.6156,56.7328,15180.0
2017-04-27 10:55:00,72.65,72.71,72.61,72.68,14025.0,56.7249,56.7718,56.6937,56.7484,14025.0
2017-04-27 11:00:00,72.66,72.75,72.62,72.66,13490.0,56.7328,56.803,56.7015,56.7328,13490.0
2017-04-27 11:05:00,72.66,72.79,72.66,72.77,15420.0,56.7328,56.8343,56.7328,56.8186,15420.0
2017-04-27 11:10:00,72.77,72.86,72.76,72.84,82820.0,56.8186,56.8889,56.8108,56.8733,82820.0
2017-04-27 11:15:00,72.85,72.86,72.79,72.83,10329.0,56.8811,56.8889,56.8343,56.8655,10329.0
2017-04-27 11:20:00,72.84,72.92,72.82,72.88,25558.0,56.8733,56.9358,56.8577,56.9045,25558.0
2017-04-27 11:25:00,72.89,72.9,72.78,72.78,20448.0,56.9123,56.9201,56.8265,56.8265,20448.0
2017-04-27 11:30:00,72.8,72.85,72.79,72.84,16082.0,56.8421,56.8811,56.8343,56.8733,16082.0
2017-04-27 11:35:00,72.82,72.83,72.73,72.73,18820.0,56.8577,56.8655,56.7874,56.7874,18820.0
2017-04-27 11:40:00,72.72,72.74,72.67,72.68,11632.0,56.7796,56.7952,56.7406,56.7484,11632.0
2017-04-27 11:45:00,72.68,72.71,72.67,72.71,12822.0,56.7484,56.7718,56.7406,56.7718,12822.0
2017-04-27 11:50:00,72.72,72.76,72.68,72.7,11916.0,56.7796,56.8108,56.7484,56.764,11916.0
2017-04-27 11:55:00,72.7,72.74,72.68,72.73,15851.0,56.764,56.7952,56.7484,56.7874,15851.0
2017-04-27 12:00:00,72.74,72.79,72.7,72.71,10527.0,56.7952,56.8343,56.764,56.7718,10527.0
2017-04-27 12:05:00,72.7,72.72,72.68,72.72,11134.0,56.764,56.7796,56.7484,56.7796,11134.0
2017-04-27 12:10:00,72.71,72.73,72.68,72.72,15678.0,56.7718,56.7874,56.7484,56.7796,15678.0
2017-04-27 12:15:00,72.72,72.74,72.68,72.68,13401.0,56.7796,56.7952,56.7484,56.7484,13401.0
2017-04-27 12:20:00,72.69,72.69,72.63,72.67,18420.0,56.7562,56.7562,56.7093,56.7406,18420.0
2017-04-27 12:25:00,72.65,72.67,72.63,72.67,12272.0,56.7249,56.7406,56.7093,56.7406,12272.0
2017-04-27 12:30:00,72.67,72.68,72.64,72.65,18755.0,56.7406,56.7484,56.7171,56.7249,18755.0
2017-04-27 12:35:00,72.64,72.66,72.58,72.6,16345.0,56.7171,56.7328,56.6703,56.6859,16345.0
2017-04-27 12:40:00,72.62,72.69,72.62,72.69,8132.0,56.7015,56.7562,56.7015,56.7562,8132.0
2017-04-27 12:45:00,72.7,72.7,72.66,72.69,7526.0,56.764,56.764,56.7328,56.7562,7526.0
2017-04-27 12:50:00,72.68,72.72,72.67,72.71,10494.0,56.7484,56.7796,56.7406,56.7718,10494.0
2017-04-27 12:55:00,72.73,72.91,72.73,72.91,16258.0,56.7874,56.928,56.7874,56.928,16258.0
2017-04-27 13:00:00,72.91,72.97,72.88,72.97,12755.0,56.928,56.9748,56.9045,56.9748,12755.0
2017-04-27 13:05:00,72.98,73.08,72.96,73.08,25779.0,56.9826,57.0607,56.967,57.0607,25779.0
2017-04-27 13:10:00,73.06,73.06,72.98,73.03,11256.0,57.0451,57.0451,56.9826,57.0217,11256.0
2017-04-27 13:15:00,73.03,73.06,73.0,73.05,12189.0,57.0217,57.0451,56.9982,57.0373,12189.0
2017-04-27 13:20:00,73.05,73.05,73.0,73.01,12771.0,57.0373,57.0373,56.9982,57.006,12771.0
2017-04-27 13:25:00,73.02,73.08,73.01,73.08,8495.0,57.0138,57.0607,57.006,57.0607,8495.0
2017-04-27 13:30:00,73.06,73.08,73.04,73.06,9443.0,57.0451,57.0607,57.0295,57.0451,9443.0
2017-04-27 13:35:00,73.06,73.06,73.0,73.03,12085.0,57.0451,57.0451,56.9982,57.0217,12085.0
2017-04-27 13:40:00,73.03,73.04,73.0,73.02,8217.0,57.0217,57.0295,56.9982,57.0138,8217.0
2017-04-27 13:45:00,73.02,73.02,72.98,73.0,12286.0,57.0138,57.0138,56.9826,56.9982,12286.0
2017-04-27 13:50:00,73.0,73.05,72.99,73.02,14236.0,56.9982,57.0373,56.9904,57.0138,14236.0
2017-04-27 13:55:00,73.03,73.05,73.0,73.03,10203.0,57.0217,57.0373,56.9982,57.0217,10203.0
2017-04-27 14:00:00,73.02,73.06,73.01,73.03,10829.0,57.0138,57.0451,57.006,57.0217,10829.0
2017-04-27 14:05:00,73.02,73.04,73.0,73.03,11646.0,57.0138,57.0295,56.9982,57.0217,11646.0
2017-04-27 14:10:00,73.04,73.04,72.99,73.01,17882.0,57.0295,57.0295,56.9904,57.006,17882.0
2017-04-27 14:15:00,73.0,73.04,72.99,73.04,16916.0,56.9982,57.0295,56.9904,57.0295,16916.0
2017-04-27 14:20:00,73.03,73.03,72.99,73.0,15091.0,57.0217,57.0217,56.9904,56.9982,15091.0
2017-04-27 14:25:00,73.0,73.02,72.98,73.02,12850.0,56.9982,57.0138,56.9826,57.0138,12850.0
2017-04-27 14:30:00,73.03,73.12,73.03,73.12,18467.0,57.0217,57.0919,57.0217,57.0919,18467.0
2017-04-27 14:35:00,73.12,73.14,73.1,73.12,13613.0,57.0919,57.1075,57.0763,57.0919,13613.0
2017-04-27 14:40:00,73.11,73.12,73.06,73.07,10532.0,57.0841,57.0919,57.0451,57.0529,10532.0
2017-04-27 14:45:00,73.08,73.11,73.07,73.09,14372.0,57.0607,57.0841,57.0529,57.0685,14372.0
2017-04-27 14:50:00,73.1,73.17,73.09,73.16,29279.0,57.0763,57.131,57.0685,57.1232,29279.0
2017-04-27 14:55:00,73.15,73.18,73.12,73.17,12026.0,57.1153,57.1388,57.0919,57.131,12026.0
2017-04-27 15:00:00,73.17,73.18,73.08,73.08,27424.0,57.131,57.1388,57.0607,57.0607,27424.0
2017-04-27 15:05:00,73.09,73.12,73.07,73.1,34369.0,57.0685,57.0919,57.0529,57.0763,34369.0
2017-04-27 15:10:00,73.1,73.18,73.1,73.15,19383.0,57.0763,57.1388,57.0763,57.1153,19383.0
2017-04-27 15:15:00,73.15,73.17,73.08,73.11,25512.0,57.1153,57.131,57.0607,57.0841,25512.0
2017-04-27 15:20:00,73.11,73.18,73.1,73.15,16046.0,57.0841,57.1388,57.0763,57.1153,16046.0
2017-04-27 15:25:00,73.14,73.19,73.14,73.19,11072.0,57.1075,57.1466,57.1075,57.1466,11072.0
2017-04-27 15:30:00,73.19,73.24,73.18,73.18,36666.0,57.1466,57.1856,57.1388,57.1388,36666.0
2017-04-27 15:35:00,73.18,73.19,73.13,73.15,21902.0,57.1388,57.1466,57.0997,57.1153,21902.0
2017-04-27 15:40:00,73.15,73.26,73.14,73.21,35762.0,57.1153,57.2012,57.1075,57.1622,35762.0
2017-04-27 15:45:00,73.21,73.21,73.08,73.1,36833.0,57.1622,57.1622,57.0607,57.0763,36833.0
2017-04-27 15:50:00,73.1,73.15,73.05,73.13,52660.0,57.0763,57.1153,57.0373,57.0997,52660.0
2017-04-27 15:55:00,73.12,73.17,73.09,73.15,95355.0,57.0919,57.131,57.0685,57.1153,95355.0
2017-04-28 09:30:00,73.17,73.21,73.0,73.0,29192.0,57.131,57.1622,56.9982,56.9982,29192.0
2017-04-28 09:35:00,73.07,73.07,72.96,73.03,11660.0,57.0529,57.0529,56.967,57.0217,11660.0
2017-04-28 09:40:00,73.0,73.18,72.98,73.18,11252.0,56.9982,57.1388,56.9826,57.1388,11252.0
2017-04-28 09:45:00,73.17,73.2,72.89,72.95,16892.0,57.131,57.1544,56.9123,56.9592,16892.0
2017-04-28 09:50:00,72.97,73.03,72.89,72.91,19763.0,56.9748,57.0217,56.9123,56.928,19763.0
2017-04-28 09:55:00,72.93,72.96,72.82,72.85,27953.0,56.9436,56.967,56.8577,56.8811,27953.0
2017-04-28 10:00:00,72.84,72.86,72.61,72.62,20361.0,56.8733,56.8889,56.6937,56.7015,20361.0
2017-04-28 10:05:00,72.62,72.78,72.62,72.71,9020.0,56.7015,56.8265,56.7015,56.7718,9020.0
2017-04-28 10:10:00,72.71,72.72,72.6,72.6,9726.0,56.7718,56.7796,56.6859,56.6859,9726.0
2017-04-28 10:15:00,72.61,72.69,72.61,72.61,11106.0,56.6937,56.7562,56.6937,56.6937,11106.0
2017-04-28 10:20:00,72.61,72.63,72.52,72.54,9113.0,56.6937,56.7093,56.6234,56.6391,9113.0
2017-04-28 10:25:00,72.51,72.53,72.48,72.52,13777.0,56.6156,56.6313,56.5922,56.6234,13777.0
2017-04-28 10:30:00,72.53,72.55,72.5,72.52,77021.0,56.6313,56.6469,56.6078,56.6234,77021.0
2017-04-28 10:35:00,72.52,72.59,72.52,72.58,15354.0,56.6234,56.6781,56.6234,56.6703,15354.0
2017-04-28 10:40:00,72.58,72.62,72.56,72.62,21913.0,56.6703,56.7015,56.6547,56.7015,21913.0
2017-04-28 10:45:00,72.63,72.63,72.58,72.61,26877.0,56.7093,56.7093,56.6703,56.6937,26877.0
2017-04-28 10:50:00,72.61,72.61,72.56,72.6,16549.0,56.6937,56.6937,56.6547,56.6859,16549.0
2017-04-28 10:55:00,72.59,72.61,72.53,72.54,15692.0,56.6781,56.6937,56.6313,56.6391,15692.0
2017-04-28 11:00:00,72.54,72.55,72.5,72.55,38852.0,56.6391,56.6469,56.6078,56.6469,38852.0
2017-04-28 11:05:00,72.55,72.56,72.5,72.55,12137.0,56.6469,56.6547,56.6078,56.6469,12137.0
2017-04-28 11:10:00,72.55,72.55,72.49,72.5,14860.0,56.6469,56.6469,56.6,56.6078,14860.0
2017-04-28 11:15:00,72.5,72.5,72.39,72.41,12558.0,56.6078,56.6078,56.5219,56.5376,12558.0
2017-04-28 11:20:00,72.41,72.45,72.38,72.44,11318.0,56.5376,56.5688,56.5141,56.561,11318.0
2017-04-28 11:25:00,72.46,72.5,72.46,72.49,9771.0,56.5766,56.6078,56.5766,56.6,9771.0
2017-04-28 11:30:00,72.47,72.48,72.4,72.46,16091.0,56.5844,56.5922,56.5298,56.5766,16091.0
2017-04-28 11:35:00,72.46,72.49,72.44,72.44,7389.0,56.5766,56.6,56.561,56.561,7389.0
2017-04-28 11:40:00,72.44,72.5,72.44,72.47,19090.0,56.561,56.6078,56.561,56.5844,19090.0
2017-04-28 11:45:00,72.47,72.48,72.43,72.46,11739.0,56.5844,56.5922,56.5532,56.5766,11739.0
2017-04-28 11:50:00,72.46,72.56,72.46,72.56,11181.0,56.5766,56.6547,56.5766,56.6547,11181.0
2017-04-28 11:55:00,72.56,72.59,72.55,72.57,8744.0,56.6547,56.6781,56.6469,56.6625,8744.0
2017-04-28 12:00:00,72.58,72.6,72.57,72.58,10181.0,56.6703,56.6859,56.6625,56.6703,10181.0
2017-04-28 12:05:00,72.58,72.59,72.56,72.59,9155.0,56.6703,56.6781,56.6547,56.6781,9155.0
2017-04-28 12:10:00,72.59,72.59,72.53,72.54,3818.0,56.6781,56.6781,56.6313,56.6391,3818.0
2017-04-28 12:15:00,72.52,72.53,72.48,72.5,21729.0,56.6234,56.6313,56.5922,56.6078,21729.0
2017-04-28 12:20:00,72.5,72.53,72.48,72.52,4891.0,56.6078,56.6313,56.5922,56.6234,4891.0
2017-04-28 12:25:00,72.53,72.55,72.49,72.5,7050.0,56.6313,56.6469,56.6,56.6078,7050.0
2017-04-28 12:30:00,72.51,72.52,72.4,72.41,13981.0,56.6156,56.6234,56.5298,56.5376,13981.0
2017-04-28 12:35:00,72.41,72.44,72.33,72.33,24833.0,56.5376,56.561,56.4751,56.4751,24833.0
2017-04-28 12:40:00,72.32,72.35,72.29,72.33,20394.0,56.4673,56.4907,56.4439,56.4751,20394.0
2017-04-28 12:45:00,72.33,72.34,72.27,72.3,16324.0,56.4751,56.4829,56.4282,56.4517,16324.0
2017-04-28 12:50:00,72.31,72.39,72.31,72.33,21620.0,56.4595,56.5219,56.4595,56.4751,21620.0
2017-04-28 12:55:00,72.33,72.35,72.27,72.29,17634.0,56.4751,56.4907,56.4282,56.4439,17634.0
2017-04-28 13:00:00,72.3,72.37,72.26,72.35,26189.0,56.4517,56.5063,56.4204,56.4907,26189.0
2017-04-28 13:05:00,72.34,72.37,72.31,72.34,30314.0,56.4829,56.5063,56.4595,56.4829,30314.0
2017-04-28 13:10:00,72.35,72.36,72.31,72.34,11552.0,56.4907,56.4985,56.4595,56.4829,11552.0
2017-04-28 13:15:00,72.35,72.35,72.23,72.24,45866.0,56.4907,56.4907,56.397,56.4048,45866.0
2017-04-28 13:20:00,72.24,72.25,72.17,72.2,20986.0,56.4048,56.4126,56.3502,56.3736,20986.0
2017-04-28 13:25:00,72.2,72.21,72.13,72.21,27458.0,56.3736,56.3814,56.3189,56.3814,27458.0
2017-04-28 13:30:00,72.2,72.25,72.16,72.25,16089.0,56.3736,56.4126,56.3424,56.4126,16089.0
2017-04-28 13:35:00,72.23,72.31,72.21,72.3,18661.0,56.397,56.4595,56.3814,56.4517,18661.0
2017-04-28 13:40:00,72.29,72.3,72.2,72.2,21485.0,56.4439,56.4517,56.3736,56.3736,21485.0
2017-04-28 13:45:00,72.2,72.3,72.17,72.29,16961.0,56.3736,56.4517,56.3502,56.4439,16961.0
2017-04-28 13:50:00,72.3,72.38,72.3,72.32,47637.0,56.4517,56.5141,56.4517,56.4673,47637.0
2017-04-28 13:55:00,72.32,72.36,72.31,72.34,25392.0,56.4673,56.4985,56.4595,56.4829,25392.0
2017-04-28 14:00:00,72.34,72.35,72.3,72.32,33717.0,56.4829,56.4907,56.4517,56.4673,33717.0
2017-04-28 14:05:00,72.31,72.32,72.23,72.24,38523.0,56.4595,56.4673,56.397,56.4048,38523.0
2017-04-28 14:10:00,72.24,72.25,72.18,72.19,28824.0,56.4048,56.4126,56.358,56.3658,28824.0
2017-04-28 14:15:00,72.2,72.24,72.18,72.21,27123.0,56.3736,56.4048,56.358,56.3814,27123.0
2017-04-28 14:20:00,72.21,72.24,72.17,72.24,20802.0,56.3814,56.4048,56.3502,56.4048,20802.0
2017-04-28 14:25:00,72.24,72.27,72.21,72.25,24759.0,56.4048,56.4282,56.3814,56.4126,24759.0
2017-04-28 14:30:00,72.25,72.25,72.21,72.23,26206.0,56.4126,56.4126,56.3814,56.397,26206.0
2017-04-28 14:35:00,72.22,72.26,72.22,72.23,29149.0,56.3892,56.4204,56.3892,56.397,29149.0
2017-04-28 14:40:00,72.23,72.23,72.18,72.22,21334.0,56.397,56.397,56.358,56.3892,21334.0
2017-04-28 14:45:00,72.22,72.31,72.22,72.31,20794.0,56.3892,56.4595,56.3892,56.4595,20794.0
2017-04-28 14:50:00,72.32,72.32,72.28,72.31,14860.0,56.4673,56.4673,56.4361,56.4595,14860.0
2017-04-28 14:55:00,72.31,72.38,72.29,72.3,27101.0,56.4595,56.5141,56.4439,56.4517,27101.0
2017-04-28 15:00:00,72.3,72.35,72.27,72.34,57637.0,56.4517,56.4907,56.4282,56.4829,57637.0
2017-04-28 15:05:00,72.35,72.35,72.29,72.32,53061.0,56.4907,56.4907,56.4439,56.4673,53061.0
2017-04-28 15:10:00,72.33,72.36,72.3,72.35,35049.0,56.4751,56.4985,56.4517,56.4907,35049.0
2017-04-28 15:15:00,72.36,72.36,72.29,72.31,22371.0,56.4985,56.4985,56.4439,56.4595,22371.0
2017-04-28 15:20:00,72.31,72.31,72.24,72.25,43186.0,56.4595,56.4595,56.4048,56.4126,43186.0
2017-04-28 15:25:00,72.25,72.29,72.24,72.28,47613.0,56.4126,56.4439,56.4048,56.4361,47613.0
2017-04-28 15:30:00,72.28,72.29,72.25,72.28,42942.0,56.4361,56.4439,56.4126,56.4361,42942.0
2017-04-28 15:35:00,72.29,72.36,72.28,72.32,62362.0,56.4439,56.4985,56.4361,56.4673,62362.0
2017-04-28 15:40:00,72.32,72.33,72.26,72.28,44984.0,56.4673,56.4751,56.4204,56.4361,44984.0
2017-04-28 15:45:00,72.28,72.28,72.21,72.27,78856.0,56.4361,56.4361,56.3814,56.4282,78856.0
2017-04-28 15:50:00,72.28,72.32,72.25,72.31,105083.0,56.4361,56.4673,56.4126,56.4595,105083.0
2017-04-28 15:55:00,72.31,72.69,72.29,72.61,231692.0,56.4595,56.7562,56.4439,56.6937,231692.0
2017-05-01 09:30:00,71.49,73.0,71.1,72.04,126262.0,55.8192,56.9982,55.5147,56.2487,126262.0
2017-05-01 09:35:00,72.18,72.77,71.95,72.74,67882.0,56.358,56.8186,56.1784,56.7952,67882.0
2017-05-01 09:40:00,72.65,72.78,72.2,72.27,59239.0,56.7249,56.8265,56.3736,56.4282,59239.0
2017-05-01 09:45:00,72.29,72.35,72.02,72.14,43126.0,56.4439,56.4907,56.233,56.3267,43126.0
2017-05-01 09:50:00,72.12,72.19,71.99,72.14,61337.0,56.3111,56.3658,56.2096,56.3267,61337.0
2017-05-01 09:55:00,72.15,72.18,71.99,72.1,47649.0,56.3346,56.358,56.2096,56.2955,47649.0
2017-05-01 10:00:00,72.09,72.18,72.04,72.07,45264.0,56.2877,56.358,56.2487,56.2721,45264.0
2017-05-01 10:05:00,72.06,72.17,72.02,72.07,41893.0,56.2643,56.3502,56.233,56.2721,41893.0
2017-05-01 10:10:00,72.06,72.12,72.0,72.0,51533.0,56.2643,56.3111,56.2174,56.2174,51533.0
2017-05-01 10:15:00,72.0,72.01,71.8,71.82,94679.0,56.2174,56.2252,56.0613,56.0769,94679.0
2017-05-01 10:20:00,71.84,71.95,71.83,71.91,51076.0,56.0925,56.1784,56.0847,56.1472,51076.0
2017-05-01 10:25:00,71.92,72.32,71.9,72.2,45112.0,56.155,56.4673,56.1394,56.3736,45112.0
2017-05-01 10:30:00,72.18,72.24,72.06,72.06,25722.0,56.358,56.4048,56.2643,56.2643,25722.0
2017-05-01 10:35:00,72.06,72.17,72.06,72.16,19305.0,56.2643,56.3502,56.2643,56.3424,19305.0
2017-05-01 10:40:00,72.17,72.2,72.1,72.14,16962.0,56.3502,56.3736,56.2955,56.3267,16962.0
2017-05-01 10:45:00,72.12,72.17,72.03,72.09,27326.0,56.3111,56.3502,56.2409,56.2877,27326.0
2017-05-01 10:50:00,72.08,72.14,72.05,72.14,22113.0,56.2799,56.3267,56.2565,56.3267,22113.0
2017-05-01 10:55:00,72.13,72.15,72.07,72.13,19788.0,56.3189,56.3346,56.2721,56.3189,19788.0
2017-05-01 11:00:00,72.14,72.36,72.13,72.36,38138.0,56.3267,56.4985,56.3189,56.4985,38138.0
2017-05-01 11:05:00,72.39,72.41,72.22,72.23,26336.0,56.5219,56.5376,56.3892,56.397,26336.0
2017-05-01 11:10:00,72.22,72.33,72.22,72.29,13347.0,56.3892,56.4751,56.3892,56.4439,13347.0
2017-05-01 11:15:00,72.27,72.32,72.25,72.28,35012.0,56.4282,56.4673,56.4126,56.4361,35012.0
2017-05-01 11:20:00,72.29,72.37,72.19,72.2,80393.0,56.4439,56.5063,56.3658,56.3736,80393.0
2017-05-01 11:25:00,72.21,72.23,72.15,72.17,17065.0,56.3814,56.397,56.3346,56.3502,17065.0
2017-05-01 11:30:00,72.17,72.17,72.1,72.11,19598.0,56.3502,56.3502,56.2955,56.3033,19598.0
2017-05-01 11:35:00,72.1,72.2,72.1,72.13,23915.0,56.2955,56.3736,56.2955,56.3189,23915.0
2017-05-01 11:40:00,72.15,72.21,72.12,72.12,21562.0,56.3346,56.3814,56.3111,56.3111,21562.0
2017-05-01 11:45:00,72.13,72.17,72.11,72.11,26320.0,56.3189,56.3502,56.3033,56.3033,26320.0
2017-05-01 11:50:00,72.1,72.13,72.05,72.1,14684.0,56.2955,56.3189,56.2565,56.2955,14684.0
2017-05-01 11:55:00,72.1,72.15,72.06,72.13,18749.0,56.2955,56.3346,56.2643,56.3189,18749.0
2017-05-01 12:00:00,72.12,72.18,72.07,72.17,30247.0,56.3111,56.358,56.2721,56.3502,30247.0
2017-05-01 12:05:00,72.16,72.18,72.08,72.11,18310.0,56.3424,56.358,56.2799,56.3033,18310.0
2017-05-01 12:10:00,72.13,72.13,72.0,72.02,22198.0,56.3189,56.3189,56.2174,56.233,22198.0
2017-05-01 12:15:00,72.02,72.06,72.0,72.01,26377.0,56.233,56.2643,56.2174,56.2252,26377.0
2017-05-01 12:20:00,72.0,72.11,71.99,72.08,26647.0,56.2174,56.3033,56.2096,56.2799,26647.0
2017-05-01 12:25:00,72.08,72.08,72.03,72.06,18686.0,56.2799,56.2799,56.2409,56.2643,18686.0
2017-05-01 12:30:00,72.05,72.07,72.01,72.03,16833.0,56.2565,56.2721,56.2252,56.2409,16833.0
2017-05-01 12:35:00,72.05,72.16,72.02,72.14,43026.0,56.2565,56.3424,56.233,56.3267,43026.0
2017-05-01 12:40:00,72.15,72.18,72.1,72.1,15137.0,56.3346,56.358,56.2955,56.2955,15137.0
2017-05-01 12:45:00,72.11,72.22,72.11,72.2,16488.0,56.3033,56.3892,56.3033,56.3736,16488.0
2017-05-01 12:50:00,72.18,72.2,71.98,71.98,31778.0,56.358,56.3736,56.2018,56.2018,31778.0
2017-05-01 12:55:00,71.97,72.1,71.96,72.04,19904.0,56.194,56.2955,56.1862,56.2487,19904.0
2017-05-01 13:00:00,72.04,72.06,71.9,72.0,28911.0,56.2487,56.2643,56.1394,56.2174,28911.0
2017-05-01 13:05:00,72.0,72.07,71.98,72.01,15800.0,56.2174,56.2721,56.2018,56.2252,15800.0
2017-05-01 13:10:00,72.02,72.04,71.96,72.0,17436.0,56.233,56.2487,56.1862,56.2174,17436.0
2017-05-01 13:15:00,71.99,72.04,71.98,72.02,13887.0,56.2096,56.2487,56.2018,56.233,13887.0
2017-05-01 13:20:00,72.03,72.04,71.99,72.01,14182.0,56.2409,56.2487,56.2096,56.2252,14182.0
2017-05-01 13:25:00,72.02,72.05,71.99,72.01,43069.0,56.233,56.2565,56.2096,56.2252,43069.0
2017-05-01 13:30:00,72.0,72.06,71.99,72.0,20083.0,56.2174,56.2643,56.2096,56.2174,20083.0
2017-05-01 13:35:00,72.0,72.0,71.84,71.86,25691.0,56.2174,56.2174,56.0925,56.1081,25691.0
2017-05-01 13:40:00,71.86,71.93,71.86,71.91,26847.0,56.1081,56.1628,56.1081,56.1472,26847.0
2017-05-01 13:45:00,71.91,71.96,71.89,71.95,28876.0,56.1472,56.1862,56.1315,56.1784,28876.0
2017-05-01 13:50:00,71.95,72.03,71.95,71.95,24451.0,56.1784,56.2409,56.1784,56.1784,24451.0
2017-05-01 13:55:00,71.95,72.0,71.91,71.95,29201.0,56.1784,56.2174,56.1472,56.1784,29201.0
2017-05-01 14:00:00,71.96,72.18,71.96,72.17,34249.0,56.1862,56.358,56.1862,56.3502,34249.0
2017-05-01 14:05:00,72.17,72.27,72.15,72.27,31619.0,56.3502,56.4282,56.3346,56.4282,31619.0
2017-05-01 14:10:00,72.27,72.32,72.25,72.28,29756.0,56.4282,56.4673,56.4126,56.4361,29756.0
2017-05-01 14:15:00,72.28,72.32,72.22,72.32,23322.0,56.4361,56.4673,56.3892,56.4673,23322.0
2017-05-01 14:20:00,72.31,72.38,72.29,72.35,26970.0,56.4595,56.5141,56.4439,56.4907,26970.0
2017-05-01 14:25:00,72.35,72.35,72.27,72.29,22959.0,56.4907,56.4907,56.4282,56.4439,22959.0
2017-05-01 14:30:00,72.3,72.3,72.21,72.26,24745.0,56.4517,56.4517,56.3814,56.4204,24745.0
2017-05-01 14:35:00,72.26,72.31,72.25,72.29,22384.0,56.4204,56.4595,56.4126,56.4439,22384.0
2017-05-01 14:40:00,72.3,72.31,72.2,72.22,20969.0,56.4517,56.4595,56.3736,56.3892,20969.0
2017-05-01 14:45:00,72.23,72.23,72.17,72.22,18774.0,56.397,56.397,56.3502,56.3892,18774.0
2017-05-01 14:50:00,72.22,72.26,72.15,72.25,25134.0,56.3892,56.4204,56.3346,56.4126,25134.0
2017-05-01 14:55:00,72.25,72.32,72.22,72.32,33069.0,56.4126,56.4673,56.3892,56.4673,33069.0
2017-05-01 15:00:00,72.33,72.37,72.3,72.36,24148.0,56.4751,56.5063,56.4517,56.4985,24148.0
2017-05-01 15:05:00,72.36,72.42,72.36,72.42,34978.0,56.4985,56.5454,56.4985,56.5454,34978.0
2017-05-01 15:10:00,72.42,72.51,72.41,72.51,60668.0,56.5454,56.6156,56.5376,56.6156,60668.0
2017-05-01 15:15:00,72.51,72.52,72.41,72.43,32933.0,56.6156,56.6234,56.5376,56.5532,32933.0
2017-05-01 15:20:00,72.42,72.46,72.4,72.43,31949.0,56.5454,56.5766,56.5298,56.5532,31949.0
2017-05-01 15:25:00,72.44,72.49,72.44,72.45,24504.0,56.561,56.6,56.561,56.5688,24504.0
2017-05-01 15:30:00,72.45,72.45,72.35,72.4,44261.0,56.5688,56.5688,56.4907,56.5298,44261.0
2017-05-01 15:35:00,72.39,72.41,72.31,72.31,55340.0,56.5219,56.5376,56.4595,56.4595,55340.0
2017-05-01 15:40:00,72.31,72.35,72.29,72.35,90180.0,56.4595,56.4907,56.4439,56.4907,90180.0
2017-05-01 15:45:00,72.34,72.34,72.25,72.28,116384.0,56.4829,56.4829,56.4126,56.4361,116384.0
2017-05-01 15:50:00,72.27,72.31,72.19,72.19,106967.0,56.4282,56.4595,56.3658,56.3658,106967.0
2017-05-01 15:55:00,72.19,72.25,72.15,72.21,168521.0,56.3658,56.4126,56.3346,56.3814,168521.0
2017-05-02 09:30:00,72.55,72.59,72.37,72.47,94314.0,56.6469,56.6781,56.5063,56.5844,94314.0
2017-05-02 09:35:00,72.44,72.47,72.29,72.35,26790.0,56.561,56.5844,56.4439,56.4907,26790.0
2017-05-02 09:40:00,72.34,72.36,72.12,72.21,23588.0,56.4829,56.4985,56.3111,56.3814,23588.0
2017-05-02 09:45:00,72.19,72.21,72.04,72.1,31531.0,56.3658,56.3814,56.2487,56.2955,31531.0
2017-05-02 09:50:00,72.11,72.12,71.94,71.94,170203.0,56.3033,56.3111,56.1706,56.1706,170203.0
2017-05-02 09:55:00,71.97,72.02,71.9,71.92,262952.0,56.194,56.233,56.1394,56.155,262952.0
2017-05-02 10:00:00,71.92,72.44,71.92,72.41,40273.0,56.155,56.561,56.155,56.5376,40273.0
2017-05-02 10:05:00,72.4,72.4,72.21,72.23,27741.0,56.5298,56.5298,56.3814,56.397,27741.0
2017-05-02 10:10:00,72.23,72.38,72.2,72.32,32709.0,56.397,56.5141,56.3736,56.4673,32709.0
2017-05-02 10:15:00,72.32,72.35,72.23,72.26,38716.0,56.4673,56.4907,56.397,56.4204,38716.0
2017-05-02 10:20:00,72.24,72.33,72.2,72.26,33875.0,56.4048,56.4751,56.3736,56.4204,33875.0
2017-05-02 10:25:00,72.26,72.27,72.22,72.25,15350.0,56.4204,56.4282,56.3892,56.4126,15350.0
2017-05-02 10:30:00,72.26,72.32,72.21,72.26,62093.0,56.4204,56.4673,56.3814,56.4204,62093.0
2017-05-02 10:35:00,72.26,72.37,72.24,72.37,53444.0,56.4204,56.5063,56.4048,56.5063,53444.0
2017-05-02 10:40:00,72.36,72.41,72.27,72.27,27319.0,56.4985,56.5376,56.4282,56.4282,27319.0
2017-05-02 10:45:00,72.27,72.28,72.18,72.23,22993.0,56.4282,56.4361,56.358,56.397,22993.0
2017-05-02 10:50:00,72.23,72.28,72.13,72.13,22788.0,56.397,56.4361,56.3189,56.3189,22788.0
2017-05-02 10:55:00,72.14,72.18,72.03,72.15,31101.0,56.3267,56.358,56.2409,56.3346,31101.0
2017-05-02 11:00:00,72.13,72.22,72.03,72.04,34099.0,56.3189,56.3892,56.2409,56.2487,34099.0
2017-05-02 11:05:00,72.04,72.06,71.98,72.06,20814.0,56.2487,56.2643,56.2018,56.2643,20814.0
2017-05-02 11:10:00,72.07,72.12,72.03,72.03,14355.0,56.2721,56.3111,56.2409,56.2409,14355.0
2017-05-02 11:15:00,72.03,72.04,71.92,71.95,21587.0,56.2409,56.2487,56.155,56.1784,21587.0
2017-05-02 11:20:00,71.93,71.96,71.83,71.92,54149.0,56.1628,56.1862,56.0847,56.155,54149.0
2017-05-02 11:25:00,71.91,71.93,71.84,71.89,17028.0,56.1472,56.1628,56.0925,56.1315,17028.0
2017-05-02 11:30:00,71.9,71.96,71.9,71.96,17891.0,56.1394,56.1862,56.1394,56.1862,17891.0
2017-05-02 11:35:00,71.96,72.0,71.95,71.98,16617.0,56.1862,56.2174,56.1784,56.2018,16617.0
2017-05-02 11:40:00,71.97,71.98,71.88,71.9,55268.0,56.194,56.2018,56.1237,56.1394,55268.0
2017-05-02 11:45:00,71.9,71.95,71.85,71.93,14703.0,56.1394,56.1784,56.1003,56.1628,14703.0
2017-05-02 11:50:00,71.93,71.96,71.92,71.95,8789.0,56.1628,56.1862,56.155,56.1784,8789.0
2017-05-02 11:55:00,71.94,72.03,71.93,72.03,17625.0,56.1706,56.2409,56.1628,56.2409,17625.0
2017-05-02 12:00:00,72.03,72.18,72.03,72.14,19441.0,56.2409,56.358,56.2409,56.3267,19441.0
2017-05-02 12:05:00,72.14,72.16,72.1,72.11,11998.0,56.3267,56.3424,56.2955,56.3033,11998.0
2017-05-02 12:10:00,72.12,72.14,72.08,72.11,13708.0,56.3111,56.3267,56.2799,56.3033,13708.0
2017-05-02 12:15:00,72.11,72.16,72.09,72.14,14295.0,56.3033,56.3424,56.2877,56.3267,14295.0
2017-05-02 12:20:00,72.13,72.18,72.13,72.17,11721.0,56.3189,56.358,56.3189,56.3502,11721.0
2017-05-02 12:25:00,72.15,72.22,72.15,72.21,8421.0,56.3346,56.3892,56.3346,56.3814,8421.0
2017-05-02 12:30:00,72.22,72.24,72.18,72.18,8101.0,56.3892,56.4048,56.358,56.358,8101.0
2017-05-02 12:35:00,72.2,72.35,72.2,72.35,20449.0,56.3736,56.4907,56.3736,56.4907,20449.0
2017-05-02 12:40:00,72.35,72.35,72.31,72.32,10322.0,56.4907,56.4907,56.4595,56.4673,10322.0
2017-05-02 12:45:00,72.33,72.34,72.27,72.3,13710.0,56.4751,56.4829,56.4282,56.4517,13710.0
2017-05-02 12:50:00,72.3,72.3,72.27,72.3,12187.0,56.4517,56.4517,56.4282,56.4517,12187.0
2017-05-02 12:55:00,72.29,72.34,72.29,72.3,18970.0,56.4439,56.4829,56.4439,56.4517,18970.0
2017-05-02 13:00:00,72.3,72.32,72.28,72.28,9202.0,56.4517,56.4673,56.4361,56.4361,9202.0
2017-05-02 13:05:00,72.29,72.35,72.28,72.31,19611.0,56.4439,56.4907,56.4361,56.4595,19611.0
2017-05-02 13:10:00,72.32,72.33,72.25,72.27,12428.0,56.4673,56.4751,56.4126,56.4282,12428.0
2017-05-02 13:15:00,72.26,72.34,72.26,72.32,15619.0,56.4204,56.4829,56.4204,56.4673,15619.0
2017-05-02 13:20:00,72.32,72.36,72.31,72.33,12984.0,56.4673,56.4985,56.4595,56.4751,12984.0
2017-05-02 13:25:00,72.32,72.35,72.27,72.27,15209.0,56.4673,56.4907,56.4282,56.4282,15209.0
2017-05-02 13:30:00,72.28,72.39,72.28,72.37,16566.0,56.4361,56.5219,56.4361,56.5063,16566.0
2017-05-02 13:35:00,72.37,72.41,72.31,72.31,41466.0,56.5063,56.5376,56.4595,56.4595,41466.0
2017-05-02 13:40:00,72.31,72.4,72.31,72.38,19617.0,56.4595,56.5298,56.4595,56.5141,19617.0
2017-05-02 13:45:00,72.39,72.41,72.38,72.4,23252.0,56.5219,56.5376,56.5141,56.5298,23252.0
2017-05-02 13:50:00,72.41,72.41,72.36,72.37,13775.0,56.5376,56.5376,56.4985,56.5063,13775.0
2017-05-02 13:55:00,72.38,72.42,72.35,72.39,20687.0,56.5141,56.5454,56.4907,56.5219,20687.0
2017-05-02 14:00:00,72.39,72.42,72.37,72.42,16205.0,56.5219,56.5454,56.5063,56.5454,16205.0
2017-05-02 14:05:00,72.42,72.47,72.4,72.47,23200.0,56.5454,56.5844,56.5298,56.5844,23200.0
2017-05-02 14:10:00,72.47,72.58,72.45,72.56,27909.0,56.5844,56.6703,56.5688,56.6547,27909.0
2017-05-02 14:15:00,72.56,72.63,72.55,72.63,53233.0,56.6547,56.7093,56.6469,56.7093,53233.0
2017-05-02 14:20:00,72.63,72.7,72.55,72.7,76503.0,56.7093,56.764,56.6469,56.764,76503.0
2017-05-02 14:25:00,72.69,72.79,72.64,72.76,35828.0,56.7562,56.8343,56.7171,56.8108,35828.0
2017-05-02 14:30:00,72.76,72.76,72.72,72.76,22015.0,56.8108,56.8108,56.7796,56.8108,22015.0
2017-05-02 14:35:00,72.76,72.9,72.73,72.75,37318.0,56.8108,56.9201,56.7874,56.803,37318.0
2017-05-02 14:40:00,72.74,72.77,72.73,72.76,30271.0,56.7952,56.8186,56.7874,56.8108,30271.0
2017-05-02 14:45:00,72.76,72.78,72.7,72.7,33421.0,56.8108,56.8265,56.764,56.764,33421.0
2017-05-02 14:50:00,72.7,72.72,72.66,72.67,27740.0,56.764,56.7796,56.7328,56.7406,27740.0
2017-05-02 14:55:00,72.67,72.78,72.66,72.78,28874.0,56.7406,56.8265,56.7328,56.8265,28874.0
2017-05-02 15:00:00,72.78,72.78,72.7,72.77,26417.0,56.8265,56.8265,56.764,56.8186,26417.0
2017-05-02 15:05:00,72.77,72.83,72.74,72.81,25484.0,56.8186,56.8655,56.7952,56.8499,25484.0
2017-05-02 15:10:00,72.82,72.82,72.74,72.79,26914.0,56.8577,56.8577,56.7952,56.8343,26914.0
2017-05-02 15:15:00,72.79,72.8,72.73,72.74,28818.0,56.8343,56.8421,56.7874,56.7952,28818.0
2017-05-02 15:20:00,72.74,72.81,72.74,72.79,33451.0,56.7952,56.8499,56.7952,56.8343,33451.0
2017-05-02 15:25:00,72.79,72.85,72.79,72.83,28097.0,56.8343,56.8811,56.8343,56.8655,28097.0
2017-05-02 15:30:00,72.82,72.88,72.8,72.85,41438.0,56.8577,56.9045,56.8421,56.8811,41438.0
2017-05-02 15:35:00,72.85,72.88,72.8,72.87,47037.0,56.8811,56.9045,56.8421,56.8967,47037.0
2017-05-02 15:40:00,72.87,72.99,72.86,72.95,68285.0,56.8967,56.9904,56.8889,56.9592,68285.0
2017-05-02 15:45:00,72.95,73.0,72.91,72.97,86162.0,56.9592,56.9982,56.928,56.9748,86162.0
2017-05-02 15:50:00,72.97,73.01,72.96,72.98,112215.0,56.9748,57.006,56.967,56.9826,112215.0
2017-05-02 15:55:00,72.98,73.06,72.97,73.03,224004.0,56.9826,57.0451,56.9748,57.0217,224004.0
2017-05-03 09:30:00,72.88,72.89,72.75,72.76,36526.0,56.9045,56.9123,56.803,56.8108,36526.0
2017-05-03 09:35:00,72.75,72.75,72.61,72.63,6459.0,56.803,56.803,56.6937,56.7093,6459.0
2017-05-03 09:40:00,72.63,72.72,72.42,72.72,15315.0,56.7093,56.7796,56.5454,56.7796,15315.0
2017-05-03 09:45:00,72.67,72.73,72.54,72.55,29203.0,56.7406,56.7874,56.6391,56.6469,29203.0
2017-05-03 09:50:00,72.56,72.63,72.47,72.47,77932.0,56.6547,56.7093,56.5844,56.5844,77932.0
2017-05-03 09:55:00,72.49,72.57,72.49,72.57,25607.0,56.6,56.6625,56.6,56.6625,25607.0
2017-05-03 10:00:00,72.59,72.6,72.43,72.49,21777.0,56.6781,56.6859,56.5532,56.6,21777.0
2017-05-03 10:05:00,72.48,72.5,72.35,72.36,21266.0,56.5922,56.6078,56.4907,56.4985,21266.0
2017-05-03 10:10:00,72.36,72.41,72.32,72.41,45223.0,56.4985,56.5376,56.4673,56.5376,45223.0
2017-05-03 10:15:00,72.41,72.47,72.32,72.4,22740.0,56.5376,56.5844,56.4673,56.5298,22740.0
2017-05-03 10:20:00,72.41,72.43,72.38,72.42,26553.0,56.5376,56.5532,56.5141,56.5454,26553.0
2017-05-03 10:25:00,72.42,72.43,72.3,72.37,34326.0,56.5454,56.5532,56.4517,56.5063,34326.0
2017-05-03 10:30:00,72.36,72.42,72.32,72.4,61742.0,56.4985,56.5454,56.4673,56.5298,61742.0
2017-05-03 10:35:00,72.4,72.54,72.12,72.22,126317.0,56.5298,56.6391,56.3111,56.3892,126317.0
2017-05-03 10:40:00,72.21,72.33,72.17,72.27,59229.0,56.3814,56.4751,56.3502,56.4282,59229.0
2017-05-03 10:45:00,72.27,72.28,72.12,72.24,68136.0,56.4282,56.4361,56.3111,56.4048,68136.0
2017-05-03 10:50:00,72.21,72.28,72.19,72.25,29004.0,56.3814,56.4361,56.3658,56.4126,29004.0
2017-05-03 10:55:00,72.25,72.26,72.22,72.26,17157.0,56.4126,56.4204,56.3892,56.4204,17157.0
2017-05-03 11:00:00,72.27,72.36,72.26,72.29,28419.0,56.4282,56.4985,56.4204,56.4439,28419.0
2017-05-03 11:05:00,72.29,72.38,72.29,72.33,14098.0,56.4439,56.5141,56.4439,56.4751,14098.0
2017-05-03 11:10:00,72.32,72.37,72.3,72.32,12480.0,56.4673,56.5063,56.4517,56.4673,12480.0
2017-05-03 11:15:00,72.32,72.41,72.27,72.39,28200.0,56.4673,56.5376,56.4282,56.5219,28200.0
2017-05-03 11:20:00,72.41,72.46,72.38,72.42,10267.0,56.5376,56.5766,56.5141,56.5454,10267.0
2017-05-03 11:25:00,72.43,72.48,72.41,72.44,16512.0,56.5532,56.5922,56.5376,56.561,16512.0
2017-05-03 11:30:00,72.44,72.53,72.4,72.4,44360.0,56.561,56.6313,56.5298,56.5298,44360.0
2017-05-03 11:35:00,72.42,72.51,72.4,72.47,23363.0,56.5454,56.6156,56.5298,56.5844,23363.0
2017-05-03 11:40:00,72.48,72.5,72.45,72.45,37272.0,56.5922,56.6078,56.5688,56.5688,37272.0
2017-05-03 11:45:00,72.45,72.49,72.4,72.47,105737.0,56.5688,56.6,56.5298,56.5844,105737.0
2017-05-03 11:50:00,72.47,72.49,72.42,72.48,53442.0,56.5844,56.6,56.5454,56.5922,53442.0
2017-05-03 11:55:00,72.48,72.49,72.22,72.27,77477.0,56.5922,56.6,56.3892,56.4282,77477.0
2017-05-03 12:00:00,72.28,72.32,72.22,72.28,31991.0,56.4361,56.4673,56.3892,56.4361,31991.0
2017-05-03 12:05:00,72.28,72.4,72.27,72.4,44068.0,56.4361,56.5298,56.4282,56.5298,44068.0
2017-05-03 12:10:00,72.39,72.4,72.2,72.22,92446.0,56.5219,56.5298,56.3736,56.3892,92446.0
2017-05-03 12:15:00,72.21,72.28,72.19,72.23,20168.0,56.3814,56.4361,56.3658,56.397,20168.0
2017-05-03 12:20:00,72.24,72.31,72.24,72.24,8097.0,56.4048,56.4595,56.4048,56.4048,8097.0
2017-05-03 12:25:00,72.24,72.27,72.24,72.24,8056.0,56.4048,56.4282,56.4048,56.4048,8056.0
2017-05-03 12:30:00,72.25,72.26,72.23,72.24,6100.0,56.4126,56.4204,56.397,56.4048,6100.0
2017-05-03 12:35:00,72.24,72.26,72.23,72.26,13276.0,56.4048,56.4204,56.397,56.4204,13276.0
2017-05-03 12:40:00,72.25,72.26,72.23,72.24,10353.0,56.4126,56.4204,56.397,56.4048,10353.0
2017-05-03 12:45:00,72.25,72.26,72.23,72.24,16794.0,56.4126,56.4204,56.397,56.4048,16794.0
2017-05-03 12:50:00,72.24,72.27,72.21,72.27,16339.0,56.4048,56.4282,56.3814,56.4282,16339.0
2017-05-03 12:55:00,72.27,72.3,72.26,72.26,12665.0,56.4282,56.4517,56.4204,56.4204,12665.0
2017-05-03 13:00:00,72.26,72.28,72.24,72.25,10877.0,56.4204,56.4361,56.4048,56.4126,10877.0
2017-05-03 13:05:00,72.24,72.26,72.21,72.24,30619.0,56.4048,56.4204,56.3814,56.4048,30619.0
2017-05-03 13:10:00,72.24,72.26,72.23,72.24,8174.0,56.4048,56.4204,56.397,56.4048,8174.0
2017-05-03 13:15:00,72.25,72.26,72.23,72.24,7477.0,56.4126,56.4204,56.397,56.4048,7477.0
2017-05-03 13:20:00,72.24,72.28,72.23,72.25,15473.0,56.4048,56.4361,56.397,56.4126,15473.0
2017-05-03 13:25:00,72.24,72.25,72.1,72.19,38148.0,56.4048,56.4126,56.2955,56.3658,38148.0
2017-05-03 13:30:00,72.2,72.26,72.16,72.22,43269.0,56.3736,56.4204,56.3424,56.3892,43269.0
2017-05-03 13:35:00,72.22,72.25,72.21,72.23,11905.0,56.3892,56.4126,56.3814,56.397,11905.0
2017-05-03 13:40:00,72.24,72.25,72.22,72.25,14376.0,56.4048,56.4126,56.3892,56.4126,14376.0
2017-05-03 13:45:00,72.25,72.25,72.23,72.25,6387.0,56.4126,56.4126,56.397,56.4126,6387.0
2017-05-03 13:50:00,72.24,72.28,72.24,72.27,27860.0,56.4048,56.4361,56.4048,56.4282,27860.0
2017-05-03 13:55:00,72.27,72.33,72.26,72.32,5620.0,56.4282,56.4751,56.4204,56.4673,5620.0
2017-05-03 14:00:00,72.31,72.31,72.18,72.18,15719.0,56.4595,56.4595,56.358,56.358,15719.0
2017-05-03 14:05:00,72.19,72.23,72.17,72.22,8449.0,56.3658,56.397,56.3502,56.3892,8449.0
2017-05-03 14:10:00,72.23,72.23,72.2,72.21,9239.0,56.397,56.397,56.3736,56.3814,9239.0
2017-05-03 14:15:00,72.22,72.22,72.16,72.2,24303.0,56.3892,56.3892,56.3424,56.3736,24303.0
2017-05-03 14:20:00,72.2,72.22,72.17,72.19,10701.0,56.3736,56.3892,56.3502,56.3658,10701.0
2017-05-03 14:25:00,72.19,72.26,72.18,72.26,12603.0,56.3658,56.4204,56.358,56.4204,12603.0
2017-05-03 14:30:00,72.27,72.28,72.22,72.26,9596.0,56.4282,56.4361,56.3892,56.4204,9596.0
2017-05-03 14:35:00,72.26,72.31,72.23,72.29,16405.0,56.4204,56.4595,56.397,56.4439,16405.0
2017-05-03 14:40:00,72.3,72.37,72.29,72.33,10476.0,56.4517,56.5063,56.4439,56.4751,10476.0
2017-05-03 14:45:00,72.33,72.35,72.26,72.35,12518.0,56.4751,56.4907,56.4204,56.4907,12518.0
2017-05-03 14:50:00,72.32,72.38,72.31,72.33,6086.0,56.4673,56.5141,56.4595,56.4751,6086.0
2017-05-03 14:55:00,72.33,72.39,72.28,72.36,12397.0,56.4751,56.5219,56.4361,56.4985,12397.0
2017-05-03 15:00:00,72.37,72.41,72.34,72.41,22633.0,56.5063,56.5376,56.4829,56.5376,22633.0
2017-05-03 15:05:00,72.41,72.45,72.38,72.45,33355.0,56.5376,56.5688,56.5141,56.5688,33355.0
2017-05-03 15:10:00,72.45,72.47,72.3,72.33,49757.0,56.5688,56.5844,56.4517,56.4751,49757.0
2017-05-03 15:15:00,72.33,72.35,72.3,72.33,11167.0,56.4751,56.4907,56.4517,56.4751,11167.0
2017-05-03 15:20:00,72.33,72.41,72.32,72.41,30339.0,56.4751,56.5376,56.4673,56.5376,30339.0
2017-05-03 15:25:00,72.41,72.42,72.37,72.39,37259.0,56.5376,56.5454,56.5063,56.5219,37259.0
2017-05-03 15:30:00,72.4,72.42,72.37,72.41,22350.0,56.5298,56.5454,56.5063,56.5376,22350.0
2017-05-03 15:35:00,72.42,72.45,72.38,72.43,19184.0,56.5454,56.5688,56.5141,56.5532,19184.0
2017-05-03 15:40:00,72.43,72.51,72.43,72.47,41958.0,56.5532,56.6156,56.5532,56.5844,41958.0
2017-05-03 15:45:00,72.47,72.5,72.45,72.45,50047.0,56.5844,56.6078,56.5688,56.5688,50047.0
2017-05-03 15:50:00,72.46,72.57,72.46,72.56,68656.0,56.5766,56.6625,56.5766,56.6547,68656.0
2017-05-03 15:55:00,72.56,72.58,72.51,72.54,111056.0,56.6547,56.6703,56.6156,56.6391,111056.0
2017-05-04 09:30:00,72.78,73.14,72.75,73.14,32534.0,56.8265,57.1075,56.803,57.1075,32534.0
2017-05-04 09:35:00,73.09,73.11,72.91,72.97,20120.0,57.0685,57.0841,56.928,56.9748,20120.0
2017-05-04 09:40:00,72.99,73.1,72.93,73.02,21655.0,56.9904,57.0763,56.9436,57.0138,21655.0
2017-05-04 09:45:00,73.05,73.17,72.97,73.07,16567.0,57.0373,57.131,56.9748,57.0529,16567.0
2017-05-04 09:50:00,73.07,73.17,73.01,73.11,52394.0,57.0529,57.131,57.006,57.0841,52394.0
2017-05-04 09:55:00,73.1,73.18,73.09,73.14,77642.0,57.0763,57.1388,57.0685,57.1075,77642.0
2017-05-04 10:00:00,73.12,73.67,73.07,73.63,68546.0,57.0919,57.5214,57.0529,57.4901,68546.0
2017-05-04 10:05:00,73.62,73.68,73.51,73.56,49221.0,57.4823,57.5292,57.3964,57.4355,49221.0
2017-05-04 10:10:00,73.56,73.56,73.4,73.42,39606.0,57.4355,57.4355,57.3105,57.3262,39606.0
2017-05-04 10:15:00,73.42,73.55,73.3,73.5,86921.0,57.3262,57.4277,57.2325,57.3886,86921.0
2017-05-04 10:20:00,73.5,73.54,73.47,73.52,19183.0,57.3886,57.4199,57.3652,57.4042,19183.0
2017-05-04 10:25:00,73.51,73.69,73.5,73.69,24923.0,57.3964,57.537,57.3886,57.537,24923.0
2017-05-04 10:30:00,73.66,73.87,73.65,73.75,27555.0,57.5136,57.6775,57.5057,57.5838,27555.0
2017-05-04 10:35:00,73.74,73.78,73.66,73.78,30595.0,57.576,57.6073,57.5136,57.6073,30595.0
2017-05-04 10:40:00,73.75,73.77,73.54,73.54,22142.0,57.5838,57.5994,57.4199,57.4199,22142.0
2017-05-04 10:45:00,73.54,73.58,73.37,73.51,34223.0,57.4199,57.4511,57.2871,57.3964,34223.0
2017-05-04 10:50:00,73.5,73.56,73.44,73.44,38470.0,57.3886,57.4355,57.3418,57.3418,38470.0
2017-05-04 10:55:00,73.44,73.58,73.43,73.54,29170.0,57.3418,57.4511,57.334,57.4199,29170.0
2017-05-04 11:00:00,73.54,73.54,73.37,73.38,19829.0,57.4199,57.4199,57.2871,57.2949,19829.0
2017-05-04 11:05:00,73.37,73.51,73.35,73.35,28871.0,57.2871,57.3964,57.2715,57.2715,28871.0
2017-05-04 11:10:00,73.37,73.53,73.36,73.51,22386.0,57.2871,57.4121,57.2793,57.3964,22386.0
2017-05-04 11:15:00,73.47,73.51,73.37,73.47,23397.0,57.3652,57.3964,57.2871,57.3652,23397.0
2017-05-04 11:20:00,73.46,73.54,73.43,73.5,27269.0,57.3574,57.4199,57.334,57.3886,27269.0
2017-05-04 11:25:00,73.49,73.5,73.38,73.39,28315.0,57.3808,57.3886,57.2949,57.3027,28315.0
2017-05-04 11:30:00,73.4,73.41,73.31,73.33,21545.0,57.3105,57.3184,57.2403,57.2559,21545.0
2017-05-04 11:35:00,73.33,73.44,73.31,73.41,19775.0,57.2559,57.3418,57.2403,57.3184,19775.0
2017-05-04 11:40:00,73.4,73.41,73.33,73.36,32453.0,57.3105,57.3184,57.2559,57.2793,32453.0
2017-05-04 11:45:00,73.36,73.45,73.32,73.37,29055.0,57.2793,57.3496,57.2481,57.2871,29055.0
2017-05-04 11:50:00,73.38,73.38,73.12,73.14,21039.0,57.2949,57.2949,57.0919,57.1075,21039.0
2017-05-04 11:55:00,73.15,73.18,72.95,72.95,19792.0,57.1153,57.1388,56.9592,56.9592,19792.0
2017-05-04 12:00:00,72.95,73.13,72.91,73.04,22999.0,56.9592,57.0997,56.928,57.0295,22999.0
2017-05-04 12:05:00,73.04,73.12,73.02,73.09,12705.0,57.0295,57.0919,57.0138,57.0685,12705.0
2017-05-04 12:10:00,73.08,73.12,73.05,73.07,17607.0,57.0607,57.0919,57.0373,57.0529,17607.0
2017-05-04 12:15:00,73.06,73.11,72.99,72.99,26849.0,57.0451,57.0841,56.9904,56.9904,26849.0
2017-05-04 12:20:00,73.0,73.13,73.0,73.12,22638.0,56.9982,57.0997,56.9982,57.0919,22638.0
2017-05-04 12:25:00,73.13,73.19,73.11,73.15,18178.0,57.0997,57.1466,57.0841,57.1153,18178.0
2017-05-04 12:30:00,73.15,73.25,73.15,73.2,18222.0,57.1153,57.1934,57.1153,57.1544,18222.0
2017-05-04 12:35:00,73.2,73.24,73.19,73.23,20512.0,57.1544,57.1856,57.1466,57.1778,20512.0
2017-05-04 12:40:00,73.23,73.26,73.14,73.15,16540.0,57.1778,57.2012,57.1075,57.1153,16540.0
2017-05-04 12:45:00,73.15,73.24,73.15,73.2,16365.0,57.1153,57.1856,57.1153,57.1544,16365.0
2017-05-04 12:50:00,73.19,73.27,73.19,73.26,10847.0,57.1466,57.209,57.1466,57.2012,10847.0
2017-05-04 12:55:00,73.25,73.25,73.19,73.2,15290.0,57.1934,57.1934,57.1466,57.1544,15290.0
2017-05-04 13:00:00,73.2,73.29,73.2,73.25,14643.0,57.1544,57.2247,57.1544,57.1934,14643.0
2017-05-04 13:05:00,73.25,73.27,73.22,73.27,29126.0,57.1934,57.209,57.17,57.209,29126.0
2017-05-04 13:10:00,73.27,73.3,73.17,73.17,18279.0,57.209,57.2325,57.131,57.131,18279.0
2017-05-04 13:15:00,73.17,73.17,73.03,73.1,52934.0,57.131,57.131,57.0217,57.0763,52934.0
2017-05-04 13:20:00,73.09,73.15,73.03,73.04,14560.0,57.0685,57.1153,57.0217,57.0295,14560.0
2017-05-04 13:25:00,73.03,73.03,72.94,72.95,10065.0,57.0217,57.0217,56.9514,56.9592,10065.0
2017-05-04 13:30:00,72.93,73.01,72.93,72.99,13766.0,56.9436,57.006,56.9436,56.9904,13766.0
2017-05-04 13:35:00,72.99,73.01,72.95,72.98,10614.0,56.9904,57.006,56.9592,56.9826,10614.0
2017-05-04 13:40:00,72.98,72.98,72.87,72.9,8293.0,56.9826,56.9826,56.8967,56.9201,8293.0
2017-05-04 13:45:00,72.91,72.99,72.9,72.98,8674.0,56.928,56.9904,56.9201,56.9826,8674.0
2017-05-04 13:50:00,72.96,72.96,72.88,72.93,16800.0,56.967,56.967,56.9045,56.9436,16800.0
2017-05-04 13:55:00,72.92,72.93,72.85,72.86,22658.0,56.9358,56.9436,56.8811,56.8889,22658.0
2017-05-04 14:00:00,72.86,72.93,72.85,72.85,11408.0,56.8889,56.9436,56.8811,56.8811,11408.0
2017-05-04 14:05:00,72.84,72.88,72.84,72.84,10160.0,56.8733,56.9045,56.8733,56.8733,10160.0
2017-05-04 14:10:00,72.86,72.88,72.81,72.82,17441.0,56.8889,56.9045,56.8499,56.8577,17441.0
2017-05-04 14:15:00,72.8,72.83,72.68,72.68,10076.0,56.8421,56.8655,56.7484,56.7484,10076.0
2017-05-04 14:20:00,72.67,72.67,72.6,72.64,17508.0,56.7406,56.7406,56.6859,56.7171,17508.0
2017-05-04 14:25:00,72.65,72.72,72.65,72.69,12716.0,56.7249,56.7796,56.7249,56.7562,12716.0
2017-05-04 14:30:00,72.68,72.71,72.65,72.68,17492.0,56.7484,56.7718,56.7249,56.7484,17492.0
2017-05-04 14:35:00,72.68,72.7,72.65,72.67,14956.0,56.7484,56.764,56.7249,56.7406,14956.0
2017-05-04 14:40:00,72.65,72.67,72.63,72.65,15268.0,56.7249,56.7406,56.7093,56.7249,15268.0
2017-05-04 14:45:00,72.64,72.77,72.63,72.72,14668.0,56.7171,56.8186,56.7093,56.7796,14668.0
2017-05-04 14:50:00,72.71,72.72,72.64,72.65,15626.0,56.7718,56.7796,56.7171,56.7249,15626.0
2017-05-04 14:55:00,72.65,72.66,72.56,72.58,14603.0,56.7249,56.7328,56.6547,56.6703,14603.0
2017-05-04 15:00:00,72.58,72.68,72.58,72.67,20964.0,56.6703,56.7484,56.6703,56.7406,20964.0
2017-05-04 15:05:00,72.66,72.74,72.63,72.63,23226.0,56.7328,56.7952,56.7093,56.7093,23226.0
2017-05-04 15:10:00,72.63,72.67,72.61,72.64,16707.0,56.7093,56.7406,56.6937,56.7171,16707.0
2017-05-04 15:15:00,72.64,72.72,72.63,72.7,17902.0,56.7171,56.7796,56.7093,56.764,17902.0
2017-05-04 15:20:00,72.7,72.73,72.62,72.63,25259.0,56.764,56.7874,56.7015,56.7093,25259.0
2017-05-04 15:25:00,72.63,72.66,72.62,72.62,24317.0,56.7093,56.7328,56.7015,56.7015,24317.0
2017-05-04 15:30:00,72.63,72.77,72.62,72.73,29504.0,56.7093,56.8186,56.7015,56.7874,29504.0
2017-05-04 15:35:00,72.72,72.76,72.7,72.75,24946.0,56.7796,56.8108,56.764,56.803,24946.0
2017-05-04 15:40:00,72.75,72.75,72.7,72.72,34339.0,56.803,56.803,56.764,56.7796,34339.0
2017-05-04 15:45:00,72.72,72.74,72.68,72.69,51401.0,56.7796,56.7952,56.7484,56.7562,51401.0
2017-05-04 15:50:00,72.69,72.8,72.68,72.79,56903.0,56.7562,56.8421,56.7484,56.8343,56903.0
2017-05-04 15:55:00,72.78,72.81,72.71,72.73,89498.0,56.8265,56.8499,56.7718,56.7874,89498.0
2017-05-05 09:30:00,73.01,73.2,72.76,72.88,34885.0,57.006,57.1544,56.8108,56.9045,34885.0
2017-05-05 09:35:00,72.85,72.92,72.63,72.63,10264.0,56.8811,56.9358,56.7093,56.7093,10264.0
2017-05-05 09:40:00,72.62,72.66,72.49,72.5,14172.0,56.7015,56.7328,56.6,56.6078,14172.0
2017-05-05 09:45:00,72.51,72.58,72.44,72.48,15553.0,56.6156,56.6703,56.561,56.5922,15553.0
2017-05-05 09:50:00,72.47,72.55,72.4,72.41,13047.0,56.5844,56.6469,56.5298,56.5376,13047.0
2017-05-05 09:55:00,72.41,72.46,72.32,72.32,16733.0,56.5376,56.5766,56.4673,56.4673,16733.0
2017-05-05 10:00:00,72.35,72.4,72.29,72.34,15273.0,56.4907,56.5298,56.4439,56.4829,15273.0
2017-05-05 10:05:00,72.33,72.4,72.25,72.36,40625.0,56.4751,56.5298,56.4126,56.4985,40625.0
2017-05-05 10:10:00,72.35,72.46,72.32,72.46,26187.0,56.4907,56.5766,56.4673,56.5766,26187.0
2017-05-05 10:15:00,72.44,72.57,72.36,72.55,36877.0,56.561,56.6625,56.4985,56.6469,36877.0
2017-05-05 10:20:00,72.55,72.59,72.41,72.47,14758.0,56.6469,56.6781,56.5376,56.5844,14758.0
2017-05-05 10:25:00,72.47,72.48,72.36,72.45,8207.0,56.5844,56.5922,56.4985,56.5688,8207.0
2017-05-05 10:30:00,72.44,72.51,72.37,72.42,20171.0,56.561,56.6156,56.5063,56.5454,20171.0
2017-05-05 10:35:00,72.42,72.49,72.39,72.43,24352.0,56.5454,56.6,56.5219,56.5532,24352.0
2017-05-05 10:40:00,72.45,72.51,72.4,72.46,21101.0,56.5688,56.6156,56.5298,56.5766,21101.0
2017-05-05 10:45:00,72.47,72.47,72.4,72.42,7324.0,56.5844,56.5844,56.5298,56.5454,7324.0
2017-05-05 10:50:00,72.43,72.45,72.39,72.41,9700.0,56.5532,56.5688,56.5219,56.5376,9700.0
2017-05-05 10:55:00,72.41,72.5,72.39,72.46,12667.0,56.5376,56.6078,56.5219,56.5766,12667.0
2017-05-05 11:00:00,72.45,72.46,72.42,72.46,25438.0,56.5688,56.5766,56.5454,56.5766,25438.0
2017-05-05 11:05:00,72.47,72.51,72.42,72.42,17535.0,56.5844,56.6156,56.5454,56.5454,17535.0
2017-05-05 11:10:00,72.42,72.47,72.4,72.43,18339.0,56.5454,56.5844,56.5298,56.5532,18339.0
2017-05-05 11:15:00,72.43,72.51,72.42,72.47,11633.0,56.5532,56.6156,56.5454,56.5844,11633.0
2017-05-05 11:20:00,72.48,72.48,72.4,72.4,13084.0,56.5922,56.5922,56.5298,56.5298,13084.0
2017-05-05 11:25:00,72.43,72.44,72.35,72.38,15206.0,56.5532,56.561,56.4907,56.5141,15206.0
2017-05-05 11:30:00,72.38,72.5,72.38,72.48,8622.0,56.5141,56.6078,56.5141,56.5922,8622.0
2017-05-05 11:35:00,72.48,72.49,72.44,72.47,13033.0,56.5922,56.6,56.561,56.5844,13033.0
2017-05-05 11:40:00,72.45,72.52,72.43,72.51,15905.0,56.5688,56.6234,56.5532,56.6156,15905.0
2017-05-05 11:45:00,72.52,72.53,72.43,72.45,14034.0,56.6234,56.6313,56.5532,56.5688,14034.0
2017-05-05 11:50:00,72.44,72.45,72.36,72.36,12609.0,56.561,56.5688,56.4985,56.4985,12609.0
2017-05-05 11:55:00,72.34,72.35,72.31,72.32,23400.0,56.4829,56.4907,56.4595,56.4673,23400.0
2017-05-05 12:00:00,72.34,72.34,72.26,72.28,13576.0,56.4829,56.4829,56.4204,56.4361,13576.0
2017-05-05 12:05:00,72.28,72.3,72.26,72.27,19401.0,56.4361,56.4517,56.4204,56.4282,19401.0
2017-05-05 12:10:00,72.27,72.28,72.25,72.27,21661.0,56.4282,56.4361,56.4126,56.4282,21661.0
2017-05-05 12:15:00,72.27,72.27,72.2,72.21,19649.0,56.4282,56.4282,56.3736,56.3814,19649.0
2017-05-05 12:20:00,72.2,72.24,72.2,72.24,13522.0,56.3736,56.4048,56.3736,56.4048,13522.0
2017-05-05 12:25:00,72.22,72.25,72.2,72.22,10263.0,56.3892,56.4126,56.3736,56.3892,10263.0
2017-05-05 12:30:00,72.24,72.25,72.19,72.21,14943.0,56.4048,56.4126,56.3658,56.3814,14943.0
2017-05-05 12:35:00,72.2,72.32,72.2,72.31,14811.0,56.3736,56.4673,56.3736,56.4595,14811.0
2017-05-05 12:40:00,72.3,72.31,72.27,72.27,5365.0,56.4517,56.4595,56.4282,56.4282,5365.0
2017-05-05 12:45:00,72.27,72.27,72.24,72.27,8508.0,56.4282,56.4282,56.4048,56.4282,8508.0
2017-05-05 12:50:00,72.27,72.27,72.2,72.2,13494.0,56.4282,56.4282,56.3736,56.3736,13494.0
2017-05-05 12:55:00,72.21,72.22,72.15,72.22,12650.0,56.3814,56.3892,56.3346,56.3892,12650.0
2017-05-05 13:00:00,72.23,72.24,72.2,72.21,11728.0,56.397,56.4048,56.3736,56.3814,11728.0
2017-05-05 13:05:00,72.21,72.21,72.16,72.16,25796.0,56.3814,56.3814,56.3424,56.3424,25796.0
2017-05-05 13:10:00,72.16,72.18,72.15,72.17,17521.0,56.3424,56.358,56.3346,56.3502,17521.0
2017-05-05 13:15:00,72.17,72.21,72.16,72.21,14828.0,56.3502,56.3814,56.3424,56.3814,14828.0
2017-05-05 13:20:00,72.2,72.22,72.15,72.15,11568.0,56.3736,56.3892,56.3346,56.3346,11568.0
2017-05-05 13:25:00,72.13,72.13,72.05,72.05,16622.0,56.3189,56.3189,56.2565,56.2565,16622.0
2017-05-05 13:30:00,72.04,72.05,71.92,71.93,25803.0,56.2487,56.2565,56.155,56.1628,25803.0
2017-05-05 13:35:00,71.93,72.07,71.9,72.07,33268.0,56.1628,56.2721,56.1394,56.2721,33268.0
2017-05-05 13:40:00,72.06,72.12,72.04,72.08,15731.0,56.2643,56.3111,56.2487,56.2799,15731.0
2017-05-05 13:45:00,72.08,72.14,72.07,72.1,13366.0,56.2799,56.3267,56.2721,56.2955,13366.0
2017-05-05 13:50:00,72.11,72.18,72.11,72.14,5340.0,56.3033,56.358,56.3033,56.3267,5340.0
2017-05-05 13:55:00,72.15,72.21,72.15,72.15,9190.0,56.3346,56.3814,56.3346,56.3346,9190.0
2017-05-05 14:00:00,72.15,72.24,72.13,72.19,13232.0,56.3346,56.4048,56.3189,56.3658,13232.0
2017-05-05 14:05:00,72.2,72.2,72.13,72.17,9153.0,56.3736,56.3736,56.3189,56.3502,9153.0
2017-05-05 14:10:00,72.17,72.18,72.15,72.18,8685.0,56.3502,56.358,56.3346,56.358,8685.0
2017-05-05 14:15:00,72.18,72.19,72.12,72.14,10916.0,56.358,56.3658,56.3111,56.3267,10916.0
2017-05-05 14:20:00,72.14,72.17,72.12,72.17,10302.0,56.3267,56.3502,56.3111,56.3502,10302.0
2017-05-05 14:25:00,72.18,72.18,72.13,72.14,5665.0,56.358,56.358,56.3189,56.3267,5665.0
2017-05-05 14:30:00,72.14,72.23,72.13,72.23,17478.0,56.3267,56.397,56.3189,56.397,17478.0
2017-05-05 14:35:00,72.22,72.23,72.16,72.16,10164.0,56.3892,56.397,56.3424,56.3424,10164.0
2017-05-05 14:40:00,72.18,72.24,72.17,72.22,15689.0,56.358,56.4048,56.3502,56.3892,15689.0
2017-05-05 14:45:00,72.18,72.26,72.17,72.26,12245.0,56.358,56.4204,56.3502,56.4204,12245.0
2017-05-05 14:50:00,72.25,72.32,72.24,72.28,13701.0,56.4126,56.4673,56.4048,56.4361,13701.0
2017-05-05 14:55:00,72.29,72.3,72.24,72.26,11590.0,56.4439,56.4517,56.4048,56.4204,11590.0
2017-05-05 15:00:00,72.25,72.31,72.25,72.29,19082.0,56.4126,56.4595,56.4126,56.4439,19082.0
2017-05-05 15:05:00,72.29,72.33,72.27,72.28,20784.0,56.4439,56.4751,56.4282,56.4361,20784.0
2017-05-05 15:10:00,72.28,72.32,72.28,72.28,15310.0,56.4361,56.4673,56.4361,56.4361,15310.0
2017-05-05 15:15:00,72.28,72.3,72.25,72.29,23695.0,56.4361,56.4517,56.4126,56.4439,23695.0
2017-05-05 15:20:00,72.29,72.3,72.26,72.28,17692.0,56.4439,56.4517,56.4204,56.4361,17692.0
2017-05-05 15:25:00,72.29,72.29,72.24,72.25,27072.0,56.4439,56.4439,56.4048,56.4126,27072.0
2017-05-05 15:30:00,72.26,72.28,72.2,72.21,39911.0,56.4204,56.4361,56.3736,56.3814,39911.0
2017-05-05 15:35:00,72.22,72.25,72.19,72.23,20826.0,56.3892,56.4126,56.3658,56.397,20826.0
2017-05-05 15:40:00,72.24,72.29,72.24,72.24,50272.0,56.4048,56.4439,56.4048,56.4048,50272.0
2017-05-05 15:45:00,72.25,72.31,72.25,72.3,44738.0,56.4126,56.4595,56.4126,56.4517,44738.0
2017-05-05 15:50:00,72.31,72.42,72.3,72.4,71769.0,56.4595,56.5454,56.4517,56.5298,71769.0
2017-05-05 15:55:00,72.4,72.49,72.39,72.47,107876.0,56.5298,56.6,56.5219,56.5844,107876.0
2017-05-08 09:30:00,72.66,72.66,72.46,72.47,19205.0,56.7328,56.7328,56.5766,56.5844,19205.0
2017-05-08 09:35:00,72.55,72.57,72.41,72.42,7083.0,56.6469,56.6625,56.5376,56.5454,7083.0
2017-05-08 09:40:00,72.43,72.46,72.31,72.41,14200.0,56.5532,56.5766,56.4595,56.5376,14200.0
2017-05-08 09:45:00,72.42,72.56,72.39,72.45,17381.0,56.5454,56.6547,56.5219,56.5688,17381.0
2017-05-08 09:50:00,72.4,72.54,72.38,72.49,9747.0,56.5298,56.6391,56.5141,56.6,9747.0
2017-05-08 09:55:00,72.47,72.51,72.4,72.4,9733.0,56.5844,56.6156,56.5298,56.5298,9733.0
2017-05-08 10:00:00,72.44,72.44,72.32,72.34,15800.0,56.561,56.561,56.4673,56.4829,15800.0
2017-05-08 10:05:00,72.34,72.41,72.3,72.38,14402.0,56.4829,56.5376,56.4517,56.5141,14402.0
2017-05-08 10:10:00,72.38,72.38,72.3,72.35,12076.0,56.5141,56.5141,56.4517,56.4907,12076.0
2017-05-08 10:15:00,72.37,72.41,72.3,72.3,12188.0,56.5063,56.5376,56.4517,56.4517,12188.0
2017-05-08 10:20:00,72.31,72.48,72.3,72.48,23628.0,56.4595,56.5922,56.4517,56.5922,23628.0
2017-05-08 10:25:00,72.49,72.53,72.44,72.46,10974.0,56.6,56.6313,56.561,56.5766,10974.0
2017-05-08 10:30:00,72.47,72.47,72.37,72.4,11185.0,56.5844,56.5844,56.5063,56.5298,11185.0
2017-05-08 10:35:00,72.4,72.44,72.39,72.43,8756.0,56.5298,56.561,56.5219,56.5532,8756.0
2017-05-08 10:40:00,72.44,72.48,72.41,72.46,10809.0,56.561,56.5922,56.5376,56.5766,10809.0
2017-05-08 10:45:00,72.44,72.44,72.36,72.37,9927.0,56.561,56.561,56.4985,56.5063,9927.0
2017-05-08 10:50:00,72.37,72.44,72.34,72.34,19272.0,56.5063,56.561,56.4829,56.4829,19272.0
2017-05-08 10:55:00,72.35,72.45,72.29,72.42,47727.0,56.4907,56.5688,56.4439,56.5454,47727.0
2017-05-08 11:00:00,72.42,72.43,72.33,72.36,58099.0,56.5454,56.5532,56.4751,56.4985,58099.0
2017-05-08 11:05:00,72.36,72.43,72.3,72.34,29812.0,56.4985,56.5532,56.4517,56.4829,29812.0
2017-05-08 11:10:00,72.32,72.33,72.25,72.25,9251.0,56.4673,56.4751,56.4126,56.4126,9251.0
2017-05-08 11:15:00,72.25,72.25,72.11,72.12,16741.0,56.4126,56.4126,56.3033,56.3111,16741.0
2017-05-08 11:20:00,72.12,72.15,72.11,72.14,14931.0,56.3111,56.3346,56.3033,56.3267,14931.0
2017-05-08 11:25:00,72.15,72.22,72.15,72.17,10959.0,56.3346,56.3892,56.3346,56.3502,10959.0
2017-05-08 11:30:00,72.16,72.25,72.16,72.17,14035.0,56.3424,56.4126,56.3424,56.3502,14035.0
2017-05-08 11:35:00,72.17,72.25,72.16,72.22,12028.0,56.3502,56.4126,56.3424,56.3892,12028.0
2017-05-08 11:40:00,72.21,72.21,72.15,72.17,8612.0,56.3814,56.3814,56.3346,56.3502,8612.0
2017-05-08 11:45:00,72.16,72.17,72.1,72.15,14026.0,56.3424,56.3502,56.2955,56.3346,14026.0
2017-05-08 11:50:00,72.15,72.18,72.04,72.04,8648.0,56.3346,56.358,56.2487,56.2487,8648.0
2017-05-08 11:55:00,72.05,72.07,72.02,72.07,8832.0,56.2565,56.2721,56.233,56.2721,8832.0
2017-05-08 12:00:00,72.06,72.06,72.01,72.01,6493.0,56.2643,56.2643,56.2252,56.2252,6493.0
2017-05-08 12:05:00,72.01,72.03,71.93,71.94,14822.0,56.2252,56.2409,56.1628,56.1706,14822.0
2017-05-08 12:10:00,71.93,71.97,71.91,71.95,11535.0,56.1628,56.194,56.1472,56.1784,11535.0
2017-05-08 12:15:00,71.96,72.05,71.96,72.0,15753.0,56.1862,56.2565,56.1862,56.2174,15753.0
2017-05-08 12:20:00,72.0,72.01,71.98,71.99,11175.0,56.2174,56.2252,56.2018,56.2096,11175.0
2017-05-08 12:25:00,71.99,72.01,71.98,71.99,7874.0,56.2096,56.2252,56.2018,56.2096,7874.0
2017-05-08 12:30:00,72.0,72.05,71.99,72.0,6394.0,56.2174,56.2565,56.2096,56.2174,6394.0
2017-05-08 12:35:00,72.0,72.03,72.0,72.02,13207.0,56.2174,56.2409,56.2174,56.233,13207.0
2017-05-08 12:40:00,72.03,72.03,71.99,71.99,9781.0,56.2409,56.2409,56.2096,56.2096,9781.0
2017-05-08 12:45:00,71.99,72.01,71.98,72.0,5502.0,56.2096,56.2252,56.2018,56.2174,5502.0
2017-05-08 12:50:00,72.0,72.01,71.98,72.0,11457.0,56.2174,56.2252,56.2018,56.2174,11457.0
2017-05-08 12:55:00,72.0,72.02,72.0,72.02,8805.0,56.2174,56.233,56.2174,56.233,8805.0
2017-05-08 13:00:00,72.03,72.04,72.02,72.03,10995.0,56.2409,56.2487,56.233,56.2409,10995.0
2017-05-08 13:05:00,72.03,72.08,72.03,72.06,15012.0,56.2409,56.2799,56.2409,56.2643,15012.0
2017-05-08 13:10:00,72.07,72.12,72.07,72.09,5100.0,56.2721,56.3111,56.2721,56.2877,5100.0
2017-05-08 13:15:00,72.1,72.2,72.1,72.17,8672.0,56.2955,56.3736,56.2955,56.3502,8672.0
2017-05-08 13:20:00,72.17,72.18,72.16,72.17,5644.0,56.3502,56.358,56.3424,56.3502,5644.0
2017-05-08 13:25:00,72.18,72.24,72.17,72.23,9937.0,56.358,56.4048,56.3502,56.397,9937.0
2017-05-08 13:30:00,72.23,72.25,72.15,72.17,13319.0,56.397,56.4126,56.3346,56.3502,13319.0
2017-05-08 13:35:00,72.15,72.15,72.11,72.13,14750.0,56.3346,56.3346,56.3033,56.3189,14750.0
2017-05-08 13:40:00,72.13,72.13,72.08,72.09,17522.0,56.3189,56.3189,56.2799,56.2877,17522.0
2017-05-08 13:45:00,72.09,72.1,72.06,72.06,5853.0,56.2877,56.2955,56.2643,56.2643,5853.0
2017-05-08 13:50:00,72.06,72.07,72.03,72.07,8607.0,56.2643,56.2721,56.2409,56.2721,8607.0
2017-05-08 13:55:00,72.08,72.1,72.06,72.07,4952.0,56.2799,56.2955,56.2643,56.2721,4952.0
2017-05-08 14:00:00,72.07,72.08,72.03,72.08,17053.0,56.2721,56.2799,56.2409,56.2799,17053.0
2017-05-08 14:05:00,72.08,72.08,72.01,72.02,6232.0,56.2799,56.2799,56.2252,56.233,6232.0
2017-05-08 14:10:00,72.03,72.05,72.01,72.01,10531.0,56.2409,56.2565,56.2252,56.2252,10531.0
2017-05-08 14:15:00,72.0,72.04,71.99,72.01,10748.0,56.2174,56.2487,56.2096,56.2252,10748.0
2017-05-08 14:20:00,72.01,72.03,71.99,72.0,10492.0,56.2252,56.2409,56.2096,56.2174,10492.0
2017-05-08 14:25:00,72.0,72.02,71.98,71.98,14844.0,56.2174,56.233,56.2018,56.2018,14844.0
2017-05-08 14:30:00,71.98,72.01,71.98,72.01,9139.0,56.2018,56.2252,56.2018,56.2252,9139.0
2017-05-08 14:35:00,72.0,72.01,71.98,71.99,11843.0,56.2174,56.2252,56.2018,56.2096,11843.0
2017-05-08 14:40:00,71.99,72.02,71.98,72.01,9954.0,56.2096,56.233,56.2018,56.2252,9954.0
2017-05-08 14:45:00,72.02,72.02,71.98,71.98,8125.0,56.233,56.233,56.2018,56.2018,8125.0
2017-05-08 14:50:00,71.98,72.01,71.98,71.99,9581.0,56.2018,56.2252,56.2018,56.2096,9581.0
2017-05-08 14:55:00,72.0,72.02,71.99,72.01,11224.0,56.2174,56.233,56.2096,56.2252,11224.0
2017-05-08 15:00:00,72.01,72.01,71.92,71.96,32369.0,56.2252,56.2252,56.155,56.1862,32369.0
2017-05-08 15:05:00,71.95,71.96,71.83,71.93,31474.0,56.1784,56.1862,56.0847,56.1628,31474.0
2017-05-08 15:10:00,71.93,71.98,71.93,71.95,11322.0,56.1628,56.2018,56.1628,56.1784,11322.0
2017-05-08 15:15:00,71.95,72.01,71.93,71.98,33342.0,56.1784,56.2252,56.1628,56.2018,33342.0
2017-05-08 15:20:00,71.97,71.98,71.91,71.92,15942.0,56.194,56.2018,56.1472,56.155,15942.0
2017-05-08 15:25:00,71.92,71.94,71.9,71.93,15868.0,56.155,56.1706,56.1394,56.1628,15868.0
2017-05-08 15:30:00,71.93,71.95,71.93,71.94,11407.0,56.1628,56.1784,56.1628,56.1706,11407.0
2017-05-08 15:35:00,71.94,71.94,71.88,71.88,29279.0,56.1706,56.1706,56.1237,56.1237,29279.0
2017-05-08 15:40:00,71.89,71.91,71.87,71.89,26581.0,56.1315,56.1472,56.1159,56.1315,26581.0
2017-05-08 15:45:00,71.88,71.93,71.88,71.92,40035.0,56.1237,56.1628,56.1237,56.155,40035.0
2017-05-08 15:50:00,71.92,72.0,71.91,72.0,48939.0,56.155,56.2174,56.1472,56.2174,48939.0
2017-05-08 15:55:00,72.0,72.03,71.97,72.01,98750.0,56.2174,56.2409,56.194,56.2252,98750.0
2017-05-09 09:30:00,72.28,72.49,72.27,72.32,35394.0,56.4361,56.6,56.4282,56.4673,35394.0
2017-05-09 09:35:00,72.33,72.33,72.03,72.14,36037.0,56.4751,56.4751,56.2409,56.3267,36037.0
2017-05-09 09:40:00,72.18,72.2,72.09,72.2,15500.0,56.358,56.3736,56.2877,56.3736,15500.0
2017-05-09 09:45:00,72.18,72.24,72.13,72.18,9918.0,56.358,56.4048,56.3189,56.358,9918.0
2017-05-09 09:50:00,72.19,72.22,72.12,72.21,11460.0,56.3658,56.3892,56.3111,56.3814,11460.0
2017-05-09 09:55:00,72.21,72.3,72.2,72.24,23347.0,56.3814,56.4517,56.3736,56.4048,23347.0
2017-05-09 10:00:00,72.25,72.29,72.18,72.19,21959.0,56.4126,56.4439,56.358,56.3658,21959.0
2017-05-09 10:05:00,72.19,72.32,72.18,72.32,14633.0,56.3658,56.4673,56.358,56.4673,14633.0
2017-05-09 10:10:00,72.33,72.39,72.31,72.33,13880.0,56.4751,56.5219,56.4595,56.4751,13880.0
2017-05-09 10:15:00,72.34,72.45,72.33,72.43,6984.0,56.4829,56.5688,56.4751,56.5532,6984.0
2017-05-09 10:20:00,72.43,72.43,72.35,72.37,23161.0,56.5532,56.5532,56.4907,56.5063,23161.0
2017-05-09 10:25:00,72.39,72.48,72.34,72.48,21631.0,56.5219,56.5922,56.4829,56.5922,21631.0
2017-05-09 10:30:00,72.47,72.53,72.45,72.53,11180.0,56.5844,56.6313,56.5688,56.6313,11180.0
2017-05-09 10:35:00,72.52,72.54,72.47,72.48,11471.0,56.6234,56.6391,56.5844,56.5922,11471.0
2017-05-09 10:40:00,72.48,72.48,72.38,72.39,14544.0,56.5922,56.5922,56.5141,56.5219,14544.0
2017-05-09 10:45:00,72.39,72.41,72.36,72.37,16106.0,56.5219,56.5376,56.4985,56.5063,16106.0
2017-05-09 10:50:00,72.38,72.4,72.35,72.37,13634.0,56.5141,56.5298,56.4907,56.5063,13634.0
2017-05-09 10:55:00,72.39,72.41,72.34,72.37,32970.0,56.5219,56.5376,56.4829,56.5063,32970.0
2017-05-09 11:00:00,72.37,72.43,72.35,72.43,11046.0,56.5063,56.5532,56.4907,56.5532,11046.0
2017-05-09 11:05:00,72.43,72.5,72.43,72.5,9901.0,56.5532,56.6078,56.5532,56.6078,9901.0
2017-05-09 11:10:00,72.48,72.49,72.44,72.48,6891.0,56.5922,56.6,56.561,56.5922,6891.0
2017-05-09 11:15:00,72.48,72.48,72.4,72.41,6953.0,56.5922,56.5922,56.5298,56.5376,6953.0
2017-05-09 11:20:00,72.41,72.47,72.39,72.45,7885.0,56.5376,56.5844,56.5219,56.5688,7885.0
2017-05-09 11:25:00,72.44,72.48,72.43,72.45,13834.0,56.561,56.5922,56.5532,56.5688,13834.0
2017-05-09 11:30:00,72.45,72.48,72.44,72.46,7572.0,56.5688,56.5922,56.561,56.5766,7572.0
2017-05-09 11:35:00,72.46,72.47,72.42,72.43,10860.0,56.5766,56.5844,56.5454,56.5532,10860.0
2017-05-09 11:40:00,72.42,72.45,72.42,72.43,15985.0,56.5454,56.5688,56.5454,56.5532,15985.0
2017-05-09 11:45:00,72.44,72.46,72.41,72.41,38716.0,56.561,56.5766,56.5376,56.5376,38716.0
2017-05-09 11:50:00,72.4,72.41,72.33,72.35,27550.0,56.5298,56.5376,56.4751,56.4907,27550.0
2017-05-09 11:55:00,72.35,72.35,72.3,72.35,16225.0,56.4907,56.4907,56.4517,56.4907,16225.0
2017-05-09 12:00:00,72.35,72.35,72.33,72.33,9675.0,56.4907,56.4907,56.4751,56.4751,9675.0
2017-05-09 12:05:00,72.34,72.4,72.33,72.39,13134.0,56.4829,56.5298,56.4751,56.5219,13134.0
2017-05-09 12:10:00,72.4,72.4,72.36,72.36,8014.0,56.5298,56.5298,56.4985,56.4985,8014.0
2017-05-09 12:15:00,72.36,72.38,72.34,72.35,12316.0,56.4985,56.5141,56.4829,56.4907,12316.0
2017-05-09 12:20:00,72.35,72.35,72.3,72.33,13560.0,56.4907,56.4907,56.4517,56.4751,13560.0
2017-05-09 12:25:00,72.33,72.4,72.32,72.37,7729.0,56.4751,56.5298,56.4673,56.5063,7729.0
2017-05-09 12:30:00,72.37,72.39,72.35,72.35,9104.0,56.5063,56.5219,56.4907,56.4907,9104.0
2017-05-09 12:35:00,72.35,72.39,72.34,72.38,5127.0,56.4907,56.5219,56.4829,56.5141,5127.0
2017-05-09 12:40:00,72.39,72.39,72.33,72.37,11357.0,56.5219,56.5219,56.4751,56.5063,11357.0
2017-05-09 12:45:00,72.35,72.35,72.26,72.29,31645.0,56.4907,56.4907,56.4204,56.4439,31645.0
2017-05-09 12:50:00,72.29,72.31,72.25,72.31,18520.0,56.4439,56.4595,56.4126,56.4595,18520.0
2017-05-09 12:55:00,72.31,72.32,72.29,72.31,15037.0,56.4595,56.4673,56.4439,56.4595,15037.0
2017-05-09 13:00:00,72.3,72.35,72.3,72.33,20649.0,56.4517,56.4907,56.4517,56.4751,20649.0
2017-05-09 13:05:00,72.33,72.38,72.33,72.36,12442.0,56.4751,56.5141,56.4751,56.4985,12442.0
2017-05-09 13:10:00,72.35,72.36,72.33,72.36,5698.0,56.4907,56.4985,56.4751,56.4985,5698.0
2017-05-09 13:15:00,72.37,72.37,72.31,72.32,10098.0,56.5063,56.5063,56.4595,56.4673,10098.0
2017-05-09 13:20:00,72.31,72.33,72.27,72.32,25000.0,56.4595,56.4751,56.4282,56.4673,25000.0
2017-05-09 13:25:00,72.33,72.36,72.27,72.34,32786.0,56.4751,56.4985,56.4282,56.4829,32786.0
2017-05-09 13:30:00,72.33,72.39,72.33,72.34,7292.0,56.4751,56.5219,56.4751,56.4829,7292.0
2017-05-09 13:35:00,72.34,72.39,72.34,72.38,4220.0,56.4829,56.5219,56.4829,56.5141,4220.0
2017-05-09 13:40:00,72.39,72.41,72.37,72.41,5705.0,56.5219,56.5376,56.5063,56.5376,5705.0
2017-05-09 13:45:00,72.42,72.43,72.38,72.39,7449.0,56.5454,56.5532,56.5141,56.5219,7449.0
2017-05-09 13:50:00,72.4,72.4,72.37,72.37,3724.0,56.5298,56.5298,56.5063,56.5063,3724.0
2017-05-09 13:55:00,72.39,72.4,72.3,72.34,22721.0,56.5219,56.5298,56.4517,56.4829,22721.0
2017-05-09 14:00:00,72.34,72.35,72.32,72.34,10811.0,56.4829,56.4907,56.4673,56.4829,10811.0
2017-05-09 14:05:00,72.33,72.35,72.29,72.33,36159.0,56.4751,56.4907,56.4439,56.4751,36159.0
2017-05-09 14:10:00,72.33,72.33,72.23,72.29,22992.0,56.4751,56.4751,56.397,56.4439,22992.0
2017-05-09 14:15:00,72.28,72.31,72.28,72.3,7007.0,56.4361,56.4595,56.4361,56.4517,7007.0
2017-05-09 14:20:00,72.3,72.31,72.28,72.3,7884.0,56.4517,56.4595,56.4361,56.4517,7884.0
2017-05-09 14:25:00,72.3,72.31,72.27,72.29,8861.0,56.4517,56.4595,56.4282,56.4439,8861.0
2017-05-09 14:30:00,72.28,72.35,72.28,72.32,9848.0,56.4361,56.4907,56.4361,56.4673,9848.0
2017-05-09 14:35:00,72.31,72.32,72.29,72.31,9509.0,56.4595,56.4673,56.4439,56.4595,9509.0
2017-05-09 14:40:00,72.3,72.34,72.3,72.34,5800.0,56.4517,56.4829,56.4517,56.4829,5800.0
2017-05-09 14:45:00,72.34,72.37,72.32,72.32,9706.0,56.4829,56.5063,56.4673,56.4673,9706.0
2017-05-09 14:50:00,72.33,72.38,72.33,72.38,5759.0,56.4751,56.5141,56.4751,56.5141,5759.0
2017-05-09 14:55:00,72.38,72.39,72.34,72.34,5100.0,56.5141,56.5219,56.4829,56.4829,5100.0
2017-05-09 15:00:00,72.34,72.39,72.33,72.38,8016.0,56.4829,56.5219,56.4751,56.5141,8016.0
2017-05-09 15:05:00,72.37,72.39,72.35,72.39,7711.0,56.5063,56.5219,56.4907,56.5219,7711.0
2017-05-09 15:10:00,72.39,72.39,72.36,72.37,8567.0,56.5219,56.5219,56.4985,56.5063,8567.0
2017-05-09 15:15:00,72.37,72.43,72.36,72.41,20030.0,56.5063,56.5532,56.4985,56.5376,20030.0
2017-05-09 15:20:00,72.42,72.45,72.41,72.44,10035.0,56.5454,56.5688,56.5376,56.561,10035.0
2017-05-09 15:25:00,72.45,72.46,72.42,72.45,21210.0,56.5688,56.5766,56.5454,56.5688,21210.0
2017-05-09 15:30:00,72.42,72.44,72.34,72.35,19621.0,56.5454,56.561,56.4829,56.4907,19621.0
2017-05-09 15:35:00,72.34,72.38,72.33,72.34,46116.0,56.4829,56.5141,56.4751,56.4829,46116.0
2017-05-09 15:40:00,72.34,72.35,72.22,72.27,29863.0,56.4829,56.4907,56.3892,56.4282,29863.0
2017-05-09 15:45:00,72.26,72.36,72.25,72.35,47326.0,56.4204,56.4985,56.4126,56.4907,47326.0
2017-05-09 15:50:00,72.35,72.41,72.33,72.39,50169.0,56.4907,56.5376,56.4751,56.5219,50169.0
2017-05-09 15:55:00,72.39,72.44,72.38,72.41,126555.0,56.5219,56.561,56.5141,56.5376,126555.0
2017-05-10 09:30:00,72.17,72.28,71.8,71.85,49247.0,56.3502,56.4361,56.0613,56.1003,49247.0
2017-05-10 09:35:00,71.85,72.0,71.82,71.94,24106.0,56.1003,56.2174,56.0769,56.1706,24106.0
2017-05-10 09:40:00,71.94,72.09,71.93,71.95,25097.0,56.1706,56.2877,56.1628,56.1784,25097.0
2017-05-10 09:45:00,71.97,72.04,71.96,72.01,29912.0,56.194,56.2487,56.1862,56.2252,29912.0
2017-05-10 09:50:00,72.0,72.02,71.96,71.96,27408.0,56.2174,56.233,56.1862,56.1862,27408.0
2017-05-10 09:55:00,71.98,72.02,71.93,72.01,140477.0,56.2018,56.233,56.1628,56.2252,140477.0
2017-05-10 10:00:00,72.0,72.03,71.97,72.0,41872.0,56.2174,56.2409,56.194,56.2174,41872.0
2017-05-10 10:05:00,72.0,72.02,71.96,71.96,49772.0,56.2174,56.233,56.1862,56.1862,49772.0
2017-05-10 10:10:00,71.98,72.15,71.97,72.15,41802.0,56.2018,56.3346,56.194,56.3346,41802.0
2017-05-10 10:15:00,72.15,72.15,72.09,72.1,15508.0,56.3346,56.3346,56.2877,56.2955,15508.0
2017-05-10 10:20:00,72.1,72.14,72.05,72.07,15747.0,56.2955,56.3267,56.2565,56.2721,15747.0
2017-05-10 10:25:00,72.06,72.08,72.02,72.03,13524.0,56.2643,56.2799,56.233,56.2409,13524.0
2017-05-10 10:30:00,72.04,72.04,71.89,71.91,21166.0,56.2487,56.2487,56.1315,56.1472,21166.0
2017-05-10 10:35:00,71.94,71.96,71.91,71.92,10834.0,56.1706,56.1862,56.1472,56.155,10834.0
2017-05-10 10:40:00,71.92,71.98,71.83,71.93,28867.0,56.155,56.2018,56.0847,56.1628,28867.0
2017-05-10 10:45:00,71.93,71.93,71.85,71.85,13045.0,56.1628,56.1628,56.1003,56.1003,13045.0
2017-05-10 10:50:00,71.86,71.87,71.83,71.87,19392.0,56.1081,56.1159,56.0847,56.1159,19392.0
2017-05-10 10:55:00,71.86,71.92,71.85,71.88,22304.0,56.1081,56.155,56.1003,56.1237,22304.0
2017-05-10 11:00:00,71.87,71.93,71.77,71.93,52657.0,56.1159,56.1628,56.0378,56.1628,52657.0
2017-05-10 11:05:00,71.92,71.95,71.87,71.95,18597.0,56.155,56.1784,56.1159,56.1784,18597.0
2017-05-10 11:10:00,71.94,71.94,71.9,71.93,9893.0,56.1706,56.1706,56.1394,56.1628,9893.0
2017-05-10 11:15:00,71.93,71.95,71.9,71.95,13968.0,56.1628,56.1784,56.1394,56.1784,13968.0
2017-05-10 11:20:00,71.94,71.98,71.88,71.97,25005.0,56.1706,56.2018,56.1237,56.194,25005.0
2017-05-10 11:25:00,71.98,72.05,71.98,72.04,13554.0,56.2018,56.2565,56.2018,56.2487,13554.0
2017-05-10 11:30:00,72.03,72.11,72.03,72.08,10434.0,56.2409,56.3033,56.2409,56.2799,10434.0
2017-05-10 11:35:00,72.08,72.09,72.0,72.03,9889.0,56.2799,56.2877,56.2174,56.2409,9889.0
2017-05-10 11:40:00,72.03,72.07,72.02,72.05,10750.0,56.2409,56.2721,56.233,56.2565,10750.0
2017-05-10 11:45:00,72.05,72.06,72.04,72.05,9165.0,56.2565,56.2643,56.2487,56.2565,9165.0
2017-05-10 11:50:00,72.05,72.05,72.0,72.01,9644.0,56.2565,56.2565,56.2174,56.2252,9644.0
2017-05-10 11:55:00,72.0,72.01,71.98,72.01,11810.0,56.2174,56.2252,56.2018,56.2252,11810.0
2017-05-10 12:00:00,72.01,72.1,72.0,72.05,24799.0,56.2252,56.2955,56.2174,56.2565,24799.0
2017-05-10 12:05:00,72.06,72.07,72.03,72.06,12880.0,56.2643,56.2721,56.2409,56.2643,12880.0
2017-05-10 12:10:00,72.06,72.06,72.0,72.02,8695.0,56.2643,56.2643,56.2174,56.233,8695.0
2017-05-10 12:15:00,72.04,72.06,72.02,72.04,8290.0,56.2487,56.2643,56.233,56.2487,8290.0
2017-05-10 12:20:00,72.04,72.06,72.03,72.06,14342.0,56.2487,56.2643,56.2409,56.2643,14342.0
2017-05-10 12:25:00,72.06,72.06,72.03,72.04,14751.0,56.2643,56.2643,56.2409,56.2487,14751.0
2017-05-10 12:30:00,72.06,72.12,72.06,72.09,10701.0,56.2643,56.3111,56.2643,56.2877,10701.0
2017-05-10 12:35:00,72.08,72.08,72.04,72.05,10079.0,56.2799,56.2799,56.2487,56.2565,10079.0
2017-05-10 12:40:00,72.04,72.1,72.01,72.09,13196.0,56.2487,56.2955,56.2252,56.2877,13196.0
2017-05-10 12:45:00,72.08,72.11,72.08,72.09,5602.0,56.2799,56.3033,56.2799,56.2877,5602.0
2017-05-10 12:50:00,72.09,72.1,72.06,72.06,8599.0,56.2877,56.2955,56.2643,56.2643,8599.0
2017-05-10 12:55:00,72.06,72.06,72.04,72.05,16440.0,56.2643,56.2643,56.2487,56.2565,16440.0
2017-05-10 13:00:00,72.04,72.07,72.03,72.06,25901.0,56.2487,56.2721,56.2409,56.2643,25901.0
2017-05-10 13:05:00,72.06,72.15,72.06,72.15,10176.0,56.2643,56.3346,56.2643,56.3346,10176.0
2017-05-10 13:10:00,72.15,72.15,72.09,72.09,6890.0,56.3346,56.3346,56.2877,56.2877,6890.0
2017-05-10 13:15:00,72.09,72.1,72.08,72.1,9070.0,56.2877,56.2955,56.2799,56.2955,9070.0
2017-05-10 13:20:00,72.09,72.12,72.08,72.09,9676.0,56.2877,56.3111,56.2799,56.2877,9676.0
2017-05-10 13:25:00,72.1,72.19,72.1,72.16,6270.0,56.2955,56.3658,56.2955,56.3424,6270.0
2017-05-10 13:30:00,72.16,72.16,72.13,72.15,9600.0,56.3424,56.3424,56.3189,56.3346,9600.0
2017-05-10 13:35:00,72.14,72.19,72.14,72.19,9200.0,56.3267,56.3658,56.3267,56.3658,9200.0
2017-05-10 13:40:00,72.19,72.22,72.18,72.19,7192.0,56.3658,56.3892,56.358,56.3658,7192.0
2017-05-10 13:45:00,72.19,72.21,72.17,72.17,23297.0,56.3658,56.3814,56.3502,56.3502,23297.0
2017-05-10 13:50:00,72.17,72.18,72.12,72.13,17912.0,56.3502,56.358,56.3111,56.3189,17912.0
2017-05-10 13:55:00,72.13,72.15,72.09,72.09,10022.0,56.3189,56.3346,56.2877,56.2877,10022.0
2017-05-10 14:00:00,72.09,72.12,72.08,72.09,7412.0,56.2877,56.3111,56.2799,56.2877,7412.0
2017-05-10 14:05:00,72.09,72.09,72.06,72.07,16530.0,56.2877,56.2877,56.2643,56.2721,16530.0
2017-05-10 14:10:00,72.07,72.16,72.06,72.15,45259.0,56.2721,56.3424,56.2643,56.3346,45259.0
2017-05-10 14:15:00,72.18,72.19,72.14,72.15,21467.0,56.358,56.3658,56.3267,56.3346,21467.0
2017-05-10 14:20:00,72.15,72.2,72.14,72.17,13599.0,56.3346,56.3736,56.3267,56.3502,13599.0
2017-05-10 14:25:00,72.17,72.27,72.16,72.26,17296.0,56.3502,56.4282,56.3424,56.4204,17296.0
2017-05-10 14:30:00,72.26,72.28,72.23,72.23,14158.0,56.4204,56.4361,56.397,56.397,14158.0
2017-05-10 14:35:00,72.22,72.25,72.22,72.22,16282.0,56.3892,56.4126,56.3892,56.3892,16282.0
2017-05-10 14:40:00,72.23,72.24,72.19,72.2,12788.0,56.397,56.4048,56.3658,56.3736,12788.0
2017-05-10 14:45:00,72.2,72.25,72.18,72.25,14905.0,56.3736,56.4126,56.358,56.4126,14905.0
2017-05-10 14:50:00,72.23,72.25,72.21,72.23,9600.0,56.397,56.4126,56.3814,56.397,9600.0
2017-05-10 14:55:00,72.23,72.23,72.21,72.23,21923.0,56.397,56.397,56.3814,56.397,21923.0
2017-05-10 15:00:00,72.23,72.24,72.18,72.2,18646.0,56.397,56.4048,56.358,56.3736,18646.0
2017-05-10 15:05:00,72.2,72.24,72.19,72.23,27470.0,56.3736,56.4048,56.3658,56.397,27470.0
2017-05-10 15:10:00,72.23,72.25,72.22,72.23,27955.0,56.397,56.4126,56.3892,56.397,27955.0
2017-05-10 15:15:00,72.23,72.23,72.21,72.23,21567.0,56.397,56.397,56.3814,56.397,21567.0
2017-05-10 15:20:00,72.23,72.23,72.15,72.18,21347.0,56.397,56.397,56.3346,56.358,21347.0
2017-05-10 15:25:00,72.19,72.19,72.08,72.08,18321.0,56.3658,56.3658,56.2799,56.2799,18321.0
2017-05-10 15:30:00,72.09,72.14,72.08,72.09,23668.0,56.2877,56.3267,56.2799,56.2877,23668.0
2017-05-10 15:35:00,72.1,72.14,72.05,72.13,23065.0,56.2955,56.3267,56.2565,56.3189,23065.0
2017-05-10 15:40:00,72.14,72.17,72.12,72.16,27921.0,56.3267,56.3502,56.3111,56.3424,27921.0
2017-05-10 15:45:00,72.16,72.16,72.0,72.04,58587.0,56.3424,56.3424,56.2174,56.2487,58587.0
2017-05-10 15:50:00,72.04,72.07,72.03,72.06,67479.0,56.2487,56.2721,56.2409,56.2643,67479.0
2017-05-10 15:55:00,72.06,72.06,71.99,72.02,172697.0,56.2643,56.2643,56.2096,56.233,172697.0
2017-05-11 09:30:00,72.06,72.18,72.06,72.11,26108.0,56.2643,56.358,56.2643,56.3033,26108.0
2017-05-11 09:35:00,72.11,72.12,71.82,71.94,24291.0,56.3033,56.3111,56.0769,56.1706,24291.0
2017-05-11 09:40:00,71.97,72.18,71.92,72.09,16078.0,56.194,56.358,56.155,56.2877,16078.0
2017-05-11 09:45:00,72.05,72.22,71.98,72.11,17063.0,56.2565,56.3892,56.2018,56.3033,17063.0
2017-05-11 09:50:00,72.11,72.23,72.06,72.23,13721.0,56.3033,56.397,56.2643,56.397,13721.0
2017-05-11 09:55:00,72.24,72.25,72.18,72.23,9800.0,56.4048,56.4126,56.358,56.397,9800.0
2017-05-11 10:00:00,72.23,72.25,72.18,72.22,13001.0,56.397,56.4126,56.358,56.3892,13001.0
2017-05-11 10:05:00,72.2,72.32,72.19,72.32,14414.0,56.3736,56.4673,56.3658,56.4673,14414.0
2017-05-11 10:10:00,72.3,72.32,72.18,72.2,13791.0,56.4517,56.4673,56.358,56.3736,13791.0
2017-05-11 10:15:00,72.22,72.29,72.22,72.28,19644.0,56.3892,56.4439,56.3892,56.4361,19644.0
2017-05-11 10:20:00,72.3,72.31,72.18,72.23,22331.0,56.4517,56.4595,56.358,56.397,22331.0
2017-05-11 10:25:00,72.23,72.26,72.2,72.23,16873.0,56.397,56.4204,56.3736,56.397,16873.0
2017-05-11 10:30:00,72.22,72.28,72.17,72.26,40933.0,56.3892,56.4361,56.3502,56.4204,40933.0
2017-05-11 10:35:00,72.25,72.26,72.2,72.22,10409.0,56.4126,56.4204,56.3736,56.3892,10409.0
2017-05-11 10:40:00,72.22,72.26,72.22,72.26,14568.0,56.3892,56.4204,56.3892,56.4204,14568.0
2017-05-11 10:45:00,72.26,72.3,72.24,72.28,14232.0,56.4204,56.4517,56.4048,56.4361,14232.0
2017-05-11 10:50:00,72.28,72.32,72.26,72.31,16860.0,56.4361,56.4673,56.4204,56.4595,16860.0
2017-05-11 10:55:00,72.31,72.39,72.3,72.34,28976.0,56.4595,56.5219,56.4517,56.4829,28976.0
2017-05-11 11:00:00,72.33,72.45,72.32,72.44,17036.0,56.4751,56.5688,56.4673,56.561,17036.0
2017-05-11 11:05:00,72.43,72.44,72.39,72.39,15604.0,56.5532,56.561,56.5219,56.5219,15604.0
2017-05-11 11:10:00,72.39,72.4,72.33,72.34,17482.0,56.5219,56.5298,56.4751,56.4829,17482.0
2017-05-11 11:15:00,72.34,72.47,72.34,72.41,35061.0,56.4829,56.5844,56.4829,56.5376,35061.0
2017-05-11 11:20:00,72.41,72.48,72.37,72.44,27940.0,56.5376,56.5922,56.5063,56.561,27940.0
2017-05-11 11:25:00,72.45,72.46,72.43,72.45,9580.0,56.5688,56.5766,56.5532,56.5688,9580.0
2017-05-11 11:30:00,72.45,72.46,72.38,72.4,20137.0,56.5688,56.5766,56.5141,56.5298,20137.0
2017-05-11 11:35:00,72.4,72.55,72.4,72.51,30850.0,56.5298,56.6469,56.5298,56.6156,30850.0
2017-05-11 11:40:00,72.53,72.59,72.48,72.5,25970.0,56.6313,56.6781,56.5922,56.6078,25970.0
2017-05-11 11:45:00,72.51,72.61,72.44,72.54,51401.0,56.6156,56.6937,56.561,56.6391,51401.0
2017-05-11 11:50:00,72.55,72.59,72.23,72.29,47689.0,56.6469,56.6781,56.397,56.4439,47689.0
2017-05-11 11:55:00,72.29,72.32,72.23,72.23,9975.0,56.4439,56.4673,56.397,56.397,9975.0
2017-05-11 12:00:00,72.25,72.26,72.2,72.21,17579.0,56.4126,56.4204,56.3736,56.3814,17579.0
2017-05-11 12:05:00,72.21,72.22,72.1,72.17,14489.0,56.3814,56.3892,56.2955,56.3502,14489.0
2017-05-11 12:10:00,72.18,72.47,72.18,72.39,152939.0,56.358,56.5844,56.358,56.5219,152939.0
2017-05-11 12:15:00,72.39,72.58,72.37,72.52,98092.0,56.5219,56.6703,56.5063,56.6234,98092.0
2017-05-11 12:20:00,72.55,72.58,72.36,72.41,32797.0,56.6469,56.6703,56.4985,56.5376,32797.0
2017-05-11 12:25:00,72.4,72.5,72.35,72.48,17728.0,56.5298,56.6078,56.4907,56.5922,17728.0
2017-05-11 12:30:00,72.45,72.52,72.45,72.47,13569.0,56.5688,56.6234,56.5688,56.5844,13569.0
2017-05-11 12:35:00,72.47,72.54,72.44,72.51,20100.0,56.5844,56.6391,56.561,56.6156,20100.0
2017-05-11 12:40:00,72.5,72.58,72.5,72.55,24696.0,56.6078,56.6703,56.6078,56.6469,24696.0
2017-05-11 12:45:00,72.55,72.55,72.49,72.54,14211.0,56.6469,56.6469,56.6,56.6391,14211.0
2017-05-11 12:50:00,72.53,72.57,72.53,72.55,13328.0,56.6313,56.6625,56.6313,56.6469,13328.0
2017-05-11 12:55:00,72.56,72.56,72.48,72.49,13519.0,56.6547,56.6547,56.5922,56.6,13519.0
2017-05-11 13:00:00,72.49,72.55,72.48,72.51,8685.0,56.6,56.6469,56.5922,56.6156,8685.0
2017-05-11 13:05:00,72.51,72.54,72.48,72.49,8972.0,56.6156,56.6391,56.5922,56.6,8972.0
2017-05-11 13:10:00,72.48,72.51,72.47,72.47,9540.0,56.5922,56.6156,56.5844,56.5844,9540.0
2017-05-11 13:15:00,72.48,72.56,72.48,72.51,10732.0,56.5922,56.6547,56.5922,56.6156,10732.0
2017-05-11 13:20:00,72.52,72.55,72.48,72.49,6931.0,56.6234,56.6469,56.5922,56.6,6931.0
2017-05-11 13:25:00,72.49,72.49,72.44,72.45,7250.0,56.6,56.6,56.561,56.5688,7250.0
2017-05-11 13:30:00,72.43,72.45,72.41,72.43,13045.0,56.5532,56.5688,56.5376,56.5532,13045.0
2017-05-11 13:35:00,72.44,72.46,72.38,72.39,7811.0,56.561,56.5766,56.5141,56.5219,7811.0
2017-05-11 13:40:00,72.39,72.49,72.37,72.48,17852.0,56.5219,56.6,56.5063,56.5922,17852.0
2017-05-11 13:45:00,72.48,72.49,72.45,72.49,13141.0,56.5922,56.6,56.5688,56.6,13141.0
2017-05-11 13:50:00,72.49,72.52,72.47,72.47,13300.0,56.6,56.6234,56.5844,56.5844,13300.0
2017-05-11 13:55:00,72.47,72.5,72.41,72.44,17408.0,56.5844,56.6078,56.5376,56.561,17408.0
2017-05-11 14:00:00,72.45,72.55,72.45,72.53,24220.0,56.5688,56.6469,56.5688,56.6313,24220.0
2017-05-11 14:05:00,72.53,72.56,72.51,72.55,21395.0,56.6313,56.6547,56.6156,56.6469,21395.0
2017-05-11 14:10:00,72.55,72.61,72.5,72.57,54284.0,56.6469,56.6937,56.6078,56.6625,54284.0
2017-05-11 14:15:00,72.58,72.7,72.54,72.6,53454.0,56.6703,56.764,56.6391,56.6859,53454.0
2017-05-11 14:20:00,72.62,72.81,72.56,72.58,87338.0,56.7015,56.8499,56.6547,56.6703,87338.0
2017-05-11 14:25:00,72.6,72.65,72.6,72.65,8431.0,56.6859,56.7249,56.6859,56.7249,8431.0
2017-05-11 14:30:00,72.65,72.65,72.52,72.57,20624.0,56.7249,56.7249,56.6234,56.6625,20624.0
2017-05-11 14:35:00,72.57,72.58,72.55,72.56,11281.0,56.6625,56.6703,56.6469,56.6547,11281.0
2017-05-11 14:40:00,72.56,72.59,72.56,72.58,10565.0,56.6547,56.6781,56.6547,56.6703,10565.0
2017-05-11 14:45:00,72.58,72.71,72.58,72.7,25192.0,56.6703,56.7718,56.6703,56.764,25192.0
2017-05-11 14:50:00,72.7,72.75,72.64,72.69,70140.0,56.764,56.803,56.7171,56.7562,70140.0
2017-05-11 14:55:00,72.69,72.8,72.67,72.76,26397.0,56.7562,56.8421,56.7406,56.8108,26397.0
2017-05-11 15:00:00,72.77,72.8,72.75,72.76,21588.0,56.8186,56.8421,56.803,56.8108,21588.0
2017-05-11 15:05:00,72.76,72.84,72.76,72.83,28122.0,56.8108,56.8733,56.8108,56.8655,28122.0
2017-05-11 15:10:00,72.82,72.83,72.8,72.82,28529.0,56.8577,56.8655,56.8421,56.8577,28529.0
2017-05-11 15:15:00,72.81,72.83,72.77,72.8,33967.0,56.8499,56.8655,56.8186,56.8421,33967.0
2017-05-11 15:20:00,72.81,72.82,72.71,72.73,21496.0,56.8499,56.8577,56.7718,56.7874,21496.0
2017-05-11 15:25:00,72.73,72.86,72.72,72.84,25495.0,56.7874,56.8889,56.7796,56.8733,25495.0
2017-05-11 15:30:00,72.84,72.85,72.78,72.82,37465.0,56.8733,56.8811,56.8265,56.8577,37465.0
2017-05-11 15:35:00,72.82,72.96,72.82,72.95,49520.0,56.8577,56.967,56.8577,56.9592,49520.0
2017-05-11 15:40:00,72.95,72.95,72.89,72.92,49720.0,56.9592,56.9592,56.9123,56.9358,49720.0
2017-05-11 15:45:00,72.91,72.92,72.86,72.87,50909.0,56.928,56.9358,56.8889,56.8967,50909.0
2017-05-11 15:50:00,72.87,72.87,72.83,72.83,60464.0,56.8967,56.8967,56.8655,56.8655,60464.0
2017-05-11 15:55:00,72.83,72.84,72.73,72.81,114331.0,56.8655,56.8733,56.7874,56.8499,114331.0
2017-05-12 09:30:00,72.78,72.85,72.53,72.53,18913.0,56.8265,56.8811,56.6313,56.6313,18913.0
2017-05-12 09:35:00,72.6,72.63,72.52,72.63,3720.0,56.6859,56.7093,56.6234,56.7093,3720.0
2017-05-12 09:40:00,72.61,72.81,72.61,72.81,5300.0,56.6937,56.8499,56.6937,56.8499,5300.0
2017-05-12 09:45:00,72.79,72.81,72.72,72.76,16258.0,56.8343,56.8499,56.7796,56.8108,16258.0
2017-05-12 09:50:00,72.79,72.8,72.73,72.76,6500.0,56.8343,56.8421,56.7874,56.8108,6500.0
2017-05-12 09:55:00,72.74,72.87,72.72,72.78,27063.0,56.7952,56.8967,56.7796,56.8265,27063.0
2017-05-12 10:00:00,72.79,72.89,72.74,72.77,23900.0,56.8343,56.9123,56.7952,56.8186,23900.0
2017-05-12 10:05:00,72.78,72.82,72.7,72.74,20773.0,56.8265,56.8577,56.764,56.7952,20773.0
2017-05-12 10:10:00,72.72,72.74,72.62,72.63,7000.0,56.7796,56.7952,56.7015,56.7093,7000.0
2017-05-12 10:15:00,72.63,72.75,72.58,72.73,18600.0,56.7093,56.803,56.6703,56.7874,18600.0
2017-05-12 10:20:00,72.73,72.76,72.68,72.73,5111.0,56.7874,56.8108,56.7484,56.7874,5111.0
2017-05-12 10:25:00,72.71,72.78,72.65,72.76,37326.0,56.7718,56.8265,56.7249,56.8108,37326.0
2017-05-12 10:30:00,72.74,72.74,72.64,72.67,11158.0,56.7952,56.7952,56.7171,56.7406,11158.0
2017-05-12 10:35:00,72.68,72.73,72.65,72.67,15805.0,56.7484,56.7874,56.7249,56.7406,15805.0
2017-05-12 10:40:00,72.68,72.75,72.67,72.7,8807.0,56.7484,56.803,56.7406,56.764,8807.0
2017-05-12 10:45:00,72.69,72.74,72.63,72.73,15238.0,56.7562,56.7952,56.7093,56.7874,15238.0
2017-05-12 10:50:00,72.73,72.73,72.61,72.66,34424.0,56.7874,56.7874,56.6937,56.7328,34424.0
2017-05-12 10:55:00,72.65,72.72,72.63,72.72,10440.0,56.7249,56.7796,56.7093,56.7796,10440.0
2017-05-12 11:00:00,72.7,72.76,72.68,72.75,4963.0,56.764,56.8108,56.7484,56.803,4963.0
2017-05-12 11:05:00,72.77,72.81,72.73,72.8,17880.0,56.8186,56.8499,56.7874,56.8421,17880.0
2017-05-12 11:10:00,72.79,72.86,72.76,72.86,16718.0,56.8343,56.8889,56.8108,56.8889,16718.0
2017-05-12 11:15:00,72.84,72.84,72.78,72.78,20793.0,56.8733,56.8733,56.8265,56.8265,20793.0
2017-05-12 11:20:00,72.8,72.84,72.78,72.84,10550.0,56.8421,56.8733,56.8265,56.8733,10550.0
2017-05-12 11:25:00,72.84,72.84,72.76,72.81,13638.0,56.8733,56.8733,56.8108,56.8499,13638.0
2017-05-12 11:30:00,72.81,72.91,72.8,72.91,13580.0,56.8499,56.928,56.8421,56.928,13580.0
2017-05-12 11:35:00,72.91,72.97,72.89,72.89,19470.0,56.928,56.9748,56.9123,56.9123,19470.0
2017-05-12 11:40:00,72.89,72.94,72.86,72.91,12143.0,56.9123,56.9514,56.8889,56.928,12143.0
2017-05-12 11:45:00,72.91,72.92,72.88,72.9,16984.0,56.928,56.9358,56.9045,56.9201,16984.0
2017-05-12 11:50:00,72.9,72.92,72.87,72.87,17744.0,56.9201,56.9358,56.8967,56.8967,17744.0
2017-05-12 11:55:00,72.87,72.91,72.86,72.88,15461.0,56.8967,56.928,56.8889,56.9045,15461.0
2017-05-12 12:00:00,72.89,72.91,72.87,72.91,22569.0,56.9123,56.928,56.8967,56.928,22569.0
2017-05-12 12:05:00,72.9,72.9,72.87,72.87,14600.0,56.9201,56.9201,56.8967,56.8967,14600.0
2017-05-12 12:10:00,72.88,72.89,72.81,72.81,9075.0,56.9045,56.9123,56.8499,56.8499,9075.0
2017-05-12 12:15:00,72.8,72.81,72.74,72.74,6063.0,56.8421,56.8499,56.7952,56.7952,6063.0
2017-05-12 12:20:00,72.74,72.74,72.67,72.69,11337.0,56.7952,56.7952,56.7406,56.7562,11337.0
2017-05-12 12:25:00,72.68,72.72,72.64,72.69,11574.0,56.7484,56.7796,56.7171,56.7562,11574.0
2017-05-12 12:30:00,72.68,72.74,72.67,72.7,13177.0,56.7484,56.7952,56.7406,56.764,13177.0
2017-05-12 12:35:00,72.69,72.75,72.69,72.74,7774.0,56.7562,56.803,56.7562,56.7952,7774.0
2017-05-12 12:40:00,72.7,72.78,72.7,72.75,2810.0,56.764,56.8265,56.764,56.803,2810.0
2017-05-12 12:45:00,72.74,72.77,72.7,72.75,11030.0,56.7952,56.8186,56.764,56.803,11030.0
2017-05-12 12:50:00,72.74,72.77,72.7,72.73,6306.0,56.7952,56.8186,56.764,56.7874,6306.0
2017-05-12 12:55:00,72.73,72.8,72.71,72.79,15906.0,56.7874,56.8421,56.7718,56.8343,15906.0
2017-05-12 13:00:00,72.76,72.78,72.74,72.77,10709.0,56.8108,56.8265,56.7952,56.8186,10709.0
2017-05-12 13:05:00,72.78,72.79,72.75,72.79,5936.0,56.8265,56.8343,56.803,56.8343,5936.0
2017-05-12 13:10:00,72.77,72.77,72.74,72.74,7304.0,56.8186,56.8186,56.7952,56.7952,7304.0
2017-05-12 13:15:00,72.75,72.77,72.72,72.73,8049.0,56.803,56.8186,56.7796,56.7874,8049.0
2017-05-12 13:20:00,72.73,72.76,72.71,72.72,5200.0,56.7874,56.8108,56.7718,56.7796,5200.0
2017-05-12 13:25:00,72.72,72.75,72.72,72.75,10212.0,56.7796,56.803,56.7796,56.803,10212.0
2017-05-12 13:30:00,72.75,72.78,72.73,72.73,6050.0,56.803,56.8265,56.7874,56.7874,6050.0
2017-05-12 13:35:00,72.73,72.76,72.73,72.74,5150.0,56.7874,56.8108,56.7874,56.7952,5150.0
2017-05-12 13:40:00,72.72,72.75,72.71,72.75,5750.0,56.7796,56.803,56.7718,56.803,5750.0
2017-05-12 13:45:00,72.76,72.78,72.74,72.78,3541.0,56.8108,56.8265,56.7952,56.8265,3541.0
2017-05-12 13:50:00,72.79,72.81,72.77,72.8,3400.0,56.8343,56.8499,56.8186,56.8421,3400.0
2017-05-12 13:55:00,72.78,72.83,72.77,72.83,10425.0,56.8265,56.8655,56.8186,56.8655,10425.0
2017-05-12 14:00:00,72.84,72.84,72.79,72.8,4200.0,56.8733,56.8733,56.8343,56.8421,4200.0
2017-05-12 14:05:00,72.81,72.88,72.78,72.88,9900.0,56.8499,56.9045,56.8265,56.9045,9900.0
2017-05-12 14:10:00,72.88,72.95,72.83,72.94,20521.0,56.9045,56.9592,56.8655,56.9514,20521.0
2017-05-12 14:15:00,72.94,72.94,72.87,72.89,15945.0,56.9514,56.9514,56.8967,56.9123,15945.0
2017-05-12 14:20:00,72.9,72.91,72.87,72.88,5629.0,56.9201,56.928,56.8967,56.9045,5629.0
2017-05-12 14:25:00,72.87,72.89,72.85,72.86,9040.0,56.8967,56.9123,56.8811,56.8889,9040.0
2017-05-12 14:30:00,72.86,72.89,72.86,72.86,8261.0,56.8889,56.9123,56.8889,56.8889,8261.0
2017-05-12 14:35:00,72.86,72.91,72.85,72.89,10453.0,56.8889,56.928,56.8811,56.9123,10453.0
2017-05-12 14:40:00,72.88,72.92,72.87,72.9,8411.0,56.9045,56.9358,56.8967,56.9201,8411.0
2017-05-12 14:45:00,72.9,72.93,72.87,72.87,14156.0,56.9201,56.9436,56.8967,56.8967,14156.0
2017-05-12 14:50:00,72.89,72.91,72.87,72.9,7898.0,56.9123,56.928,56.8967,56.9201,7898.0
2017-05-12 14:55:00,72.89,72.9,72.82,72.86,10125.0,56.9123,56.9201,56.8577,56.8889,10125.0
2017-05-12 15:00:00,72.85,72.86,72.81,72.82,14821.0,56.8811,56.8889,56.8499,56.8577,14821.0
2017-05-12 15:05:00,72.82,72.86,72.81,72.85,18082.0,56.8577,56.8889,56.8499,56.8811,18082.0
2017-05-12 15:10:00,72.84,72.88,72.84,72.85,13382.0,56.8733,56.9045,56.8733,56.8811,13382.0
2017-05-12 15:15:00,72.86,72.93,72.84,72.86,70264.0,56.8889,56.9436,56.8733,56.8889,70264.0
2017-05-12 15:20:00,72.88,72.92,72.86,72.91,12354.0,56.9045,56.9358,56.8889,56.928,12354.0
2017-05-12 15:25:00,72.9,73.01,72.89,73.0,31254.0,56.9201,57.006,56.9123,56.9982,31254.0
2017-05-12 15:30:00,73.0,73.0,72.87,72.92,52212.0,56.9982,56.9982,56.8967,56.9358,52212.0
2017-05-12 15:35:00,72.91,72.95,72.9,72.92,42443.0,56.928,56.9592,56.9201,56.9358,42443.0
2017-05-12 15:40:00,72.93,72.95,72.87,72.9,39870.0,56.9436,56.9592,56.8967,56.9201,39870.0
2017-05-12 15:45:00,72.89,72.94,72.84,72.88,76838.0,56.9123,56.9514,56.8733,56.9045,76838.0
2017-05-12 15:50:00,72.87,72.92,72.86,72.91,51259.0,56.8967,56.9358,56.8889,56.928,51259.0
2017-05-12 15:55:00,72.9,72.91,72.87,72.89,87247.0,56.9201,56.928,56.8967,56.9123,87247.0
2017-05-15 09:30:00,72.77,72.81,72.51,72.73,26971.0,56.8186,56.8499,56.6156,56.7874,26971.0
2017-05-15 09:35:00,72.73,72.88,72.72,72.8,11160.0,56.7874,56.9045,56.7796,56.8421,11160.0
2017-05-15 09:40:00,72.82,72.84,72.76,72.83,10642.0,56.8577,56.8733,56.8108,56.8655,10642.0
2017-05-15 09:45:00,72.83,72.83,72.63,72.63,11173.0,56.8655,56.8655,56.7093,56.7093,11173.0
2017-05-15 09:50:00,72.66,72.79,72.66,72.79,12496.0,56.7328,56.8343,56.7328,56.8343,12496.0
2017-05-15 09:55:00,72.78,72.81,72.74,72.79,12372.0,56.8265,56.8499,56.7952,56.8343,12372.0
2017-05-15 10:00:00,72.79,72.87,72.7,72.7,12074.0,56.8343,56.8967,56.764,56.764,12074.0
2017-05-15 10:05:00,72.69,72.83,72.69,72.83,15020.0,56.7562,56.8655,56.7562,56.8655,15020.0
2017-05-15 10:10:00,72.83,72.83,72.77,72.81,6725.0,56.8655,56.8655,56.8186,56.8499,6725.0
2017-05-15 10:15:00,72.84,72.94,72.84,72.92,9982.0,56.8733,56.9514,56.8733,56.9358,9982.0
2017-05-15 10:20:00,72.9,72.93,72.85,72.92,4019.0,56.9201,56.9436,56.8811,56.9358,4019.0
2017-05-15 10:25:00,72.9,72.98,72.85,72.98,9352.0,56.9201,56.9826,56.8811,56.9826,9352.0
2017-05-15 10:30:00,72.98,73.02,72.96,72.98,9021.0,56.9826,57.0138,56.967,56.9826,9021.0
2017-05-15 10:35:00,72.98,73.06,72.95,73.06,13323.0,56.9826,57.0451,56.9592,57.0451,13323.0
2017-05-15 10:40:00,73.04,73.08,72.96,73.05,9538.0,57.0295,57.0607,56.967,57.0373,9538.0
2017-05-15 10:45:00,73.06,73.1,73.05,73.08,8860.0,57.0451,57.0763,57.0373,57.0607,8860.0
2017-05-15 10:50:00,73.08,73.16,73.06,73.13,13466.0,57.0607,57.1232,57.0451,57.0997,13466.0
2017-05-15 10:55:00,73.14,73.28,73.14,73.24,15301.0,57.1075,57.2169,57.1075,57.1856,15301.0
2017-05-15 11:00:00,73.24,73.34,73.2,73.3,35049.0,57.1856,57.2637,57.1544,57.2325,35049.0
2017-05-15 11:05:00,73.27,73.35,73.25,73.33,16464.0,57.209,57.2715,57.1934,57.2559,16464.0
2017-05-15 11:10:00,73.33,73.43,73.32,73.4,20077.0,57.2559,57.334,57.2481,57.3105,20077.0
2017-05-15 11:15:00,73.39,73.43,73.36,73.42,7329.0,57.3027,57.334,57.2793,57.3262,7329.0
2017-05-15 11:20:00,73.43,73.43,73.38,73.39,2751.0,57.334,57.334,57.2949,57.3027,2751.0
2017-05-15 11:25:00,73.39,73.43,73.36,73.4,13511.0,57.3027,57.334,57.2793,57.3105,13511.0
2017-05-15 11:30:00,73.4,73.44,73.37,73.44,17265.0,57.3105,57.3418,57.2871,57.3418,17265.0
2017-05-15 11:35:00,73.44,73.44,73.37,73.42,18434.0,57.3418,57.3418,57.2871,57.3262,18434.0
2017-05-15 11:40:00,73.42,73.44,73.37,73.41,10322.0,57.3262,57.3418,57.2871,57.3184,10322.0
2017-05-15 11:45:00,73.39,73.4,73.36,73.38,8550.0,57.3027,57.3105,57.2793,57.2949,8550.0
2017-05-15 11:50:00,73.37,73.4,73.29,73.34,22119.0,57.2871,57.3105,57.2247,57.2637,22119.0
2017-05-15 11:55:00,73.33,73.37,73.33,73.36,7106.0,57.2559,57.2871,57.2559,57.2793,7106.0
2017-05-15 12:00:00,73.35,73.42,73.34,73.42,8129.0,57.2715,57.3262,57.2637,57.3262,8129.0
2017-05-15 12:05:00,73.41,73.42,73.39,73.4,10954.0,57.3184,57.3262,57.3027,57.3105,10954.0
2017-05-15 12:10:00,73.39,73.39,73.3,73.32,7853.0,57.3027,57.3027,57.2325,57.2481,7853.0
2017-05-15 12:15:00,73.32,73.38,73.32,73.37,4750.0,57.2481,57.2949,57.2481,57.2871,4750.0
2017-05-15 12:20:00,73.36,73.37,73.29,73.32,4663.0,57.2793,57.2871,57.2247,57.2481,4663.0
2017-05-15 12:25:00,73.28,73.3,73.24,73.25,4333.0,57.2169,57.2325,57.1856,57.1934,4333.0
2017-05-15 12:30:00,73.24,73.26,73.22,73.25,4400.0,57.1856,57.2012,57.17,57.1934,4400.0
2017-05-15 12:35:00,73.22,73.24,73.2,73.21,2644.0,57.17,57.1856,57.1544,57.1622,2644.0
2017-05-15 12:40:00,73.23,73.26,73.21,73.25,4249.0,57.1778,57.2012,57.1622,57.1934,4249.0
2017-05-15 12:45:00,73.27,73.27,73.23,73.26,11973.0,57.209,57.209,57.1778,57.2012,11973.0
2017-05-15 12:50:00,73.26,73.32,73.22,73.27,32699.0,57.2012,57.2481,57.17,57.209,32699.0
2017-05-15 12:55:00,73.27,73.34,73.23,73.34,32925.0,57.209,57.2637,57.1778,57.2637,32925.0
2017-05-15 13:00:00,73.34,73.34,73.23,73.23,39713.0,57.2637,57.2637,57.1778,57.1778,39713.0
2017-05-15 13:05:00,73.22,73.23,73.15,73.15,5187.0,57.17,57.1778,57.1153,57.1153,5187.0
2017-05-15 13:10:00,73.15,73.16,73.11,73.12,5862.0,57.1153,57.1232,57.0841,57.0919,5862.0
2017-05-15 13:15:00,73.11,73.15,73.1,73.14,6498.0,57.0841,57.1153,57.0763,57.1075,6498.0
2017-05-15 13:20:00,73.12,73.12,73.07,73.09,5744.0,57.0919,57.0919,57.0529,57.0685,5744.0
2017-05-15 13:25:00,73.07,73.09,73.04,73.04,4800.0,57.0529,57.0685,57.0295,57.0295,4800.0
2017-05-15 13:30:00,73.06,73.11,73.06,73.06,4447.0,57.0451,57.0841,57.0451,57.0451,4447.0
2017-05-15 13:35:00,73.06,73.08,73.04,73.08,8251.0,57.0451,57.0607,57.0295,57.0607,8251.0
2017-05-15 13:40:00,73.09,73.13,73.06,73.08,8798.0,57.0685,57.0997,57.0451,57.0607,8798.0
2017-05-15 13:45:00,73.08,73.09,73.03,73.03,7196.0,57.0607,57.0685,57.0217,57.0217,7196.0
2017-05-15 13:50:00,73.04,73.04,73.0,73.03,6341.0,57.0295,57.0295,56.9982,57.0217,6341.0
2017-05-15 13:55:00,73.04,73.05,72.99,73.04,9102.0,57.0295,57.0373,56.9904,57.0295,9102.0
2017-05-15 14:00:00,73.03,73.06,73.01,73.02,6264.0,57.0217,57.0451,57.006,57.0138,6264.0
2017-05-15 14:05:00,73.01,73.03,72.97,73.01,10759.0,57.006,57.0217,56.9748,57.006,10759.0
2017-05-15 14:10:00,73.01,73.01,72.94,72.96,10650.0,57.006,57.006,56.9514,56.967,10650.0
2017-05-15 14:15:00,72.95,72.97,72.94,72.97,7612.0,56.9592,56.9748,56.9514,56.9748,7612.0
2017-05-15 14:20:00,72.97,72.97,72.93,72.93,9841.0,56.9748,56.9748,56.9436,56.9436,9841.0
2017-05-15 14:25:00,72.93,72.94,72.86,72.88,15310.0,56.9436,56.9514,56.8889,56.9045,15310.0
2017-05-15 14:30:00,72.89,72.91,72.87,72.88,7400.0,56.9123,56.928,56.8967,56.9045,7400.0
2017-05-15 14:35:00,72.86,72.9,72.86,72.9,7151.0,56.8889,56.9201,56.8889,56.9201,7151.0
2017-05-15 14:40:00,72.91,73.03,72.91,72.95,29526.0,56.928,57.0217,56.928,56.9592,29526.0
2017-05-15 14:45:00,72.95,72.97,72.92,72.96,12662.0,56.9592,56.9748,56.9358,56.967,12662.0
2017-05-15 14:50:00,72.96,72.99,72.91,72.95,22315.0,56.967,56.9904,56.928,56.9592,22315.0
2017-05-15 14:55:00,72.95,72.97,72.92,72.96,19561.0,56.9592,56.9748,56.9358,56.967,19561.0
2017-05-15 15:00:00,72.95,72.98,72.95,72.96,10519.0,56.9592,56.9826,56.9592,56.967,10519.0
2017-05-15 15:05:00,72.96,73.04,72.96,73.0,19946.0,56.967,57.0295,56.967,56.9982,19946.0
2017-05-15 15:10:00,73.0,73.06,72.99,73.04,18140.0,56.9982,57.0451,56.9904,57.0295,18140.0
2017-05-15 15:15:00,73.04,73.08,73.02,73.05,24379.0,57.0295,57.0607,57.0138,57.0373,24379.0
2017-05-15 15:20:00,73.04,73.08,73.0,73.03,27598.0,57.0295,57.0607,56.9982,57.0217,27598.0
2017-05-15 15:25:00,73.03,73.05,72.99,72.99,10963.0,57.0217,57.0373,56.9904,56.9904,10963.0
2017-05-15 15:30:00,72.98,73.0,72.92,72.99,25777.0,56.9826,56.9982,56.9358,56.9904,25777.0
2017-05-15 15:35:00,72.99,73.04,72.97,72.97,42714.0,56.9904,57.0295,56.9748,56.9748,42714.0
2017-05-15 15:40:00,72.98,73.01,72.95,72.97,24451.0,56.9826,57.006,56.9592,56.9748,24451.0
2017-05-15 15:45:00,72.97,73.04,72.97,73.03,27021.0,56.9748,57.0295,56.9748,57.0217,27021.0
2017-05-15 15:50:00,73.04,73.06,72.98,72.99,33814.0,57.0295,57.0451,56.9826,56.9904,33814.0
2017-05-15 15:55:00,72.98,72.99,72.95,72.97,56310.0,56.9826,56.9904,56.9592,56.9748,56310.0
2017-05-16 09:30:00,73.05,73.1,72.63,72.66,24768.0,57.0373,57.0763,56.7093,56.7328,24768.0
2017-05-16 09:35:00,72.55,72.77,72.55,72.72,13736.0,56.6469,56.8186,56.6469,56.7796,13736.0
2017-05-16 09:40:00,72.72,72.78,72.57,72.57,12398.0,56.7796,56.8265,56.6625,56.6625,12398.0
2017-05-16 09:45:00,72.59,72.71,72.56,72.67,11224.0,56.6781,56.7718,56.6547,56.7406,11224.0
2017-05-16 09:50:00,72.68,72.76,72.65,72.67,10321.0,56.7484,56.8108,56.7249,56.7406,10321.0
2017-05-16 09:55:00,72.68,72.7,72.6,72.67,11238.0,56.7484,56.764,56.6859,56.7406,11238.0
2017-05-16 10:00:00,72.67,72.68,72.6,72.63,30328.0,56.7406,56.7484,56.6859,56.7093,30328.0
2017-05-16 10:05:00,72.65,72.65,72.52,72.54,20490.0,56.7249,56.7249,56.6234,56.6391,20490.0
2017-05-16 10:10:00,72.53,72.57,72.4,72.4,20909.0,56.6313,56.6625,56.5298,56.5298,20909.0
2017-05-16 10:15:00,72.4,72.45,72.33,72.45,21433.0,56.5298,56.5688,56.4751,56.5688,21433.0
2017-05-16 10:20:00,72.45,72.51,72.4,72.42,9483.0,56.5688,56.6156,56.5298,56.5454,9483.0
2017-05-16 10:25:00,72.41,72.41,72.34,72.34,12387.0,56.5376,56.5376,56.4829,56.4829,12387.0
2017-05-16 10:30:00,72.36,72.4,72.3,72.4,9321.0,56.4985,56.5298,56.4517,56.5298,9321.0
2017-05-16 10:35:00,72.38,72.44,72.37,72.39,19007.0,56.5141,56.561,56.5063,56.5219,19007.0
2017-05-16 10:40:00,72.37,72.37,72.18,72.21,24162.0,56.5063,56.5063,56.358,56.3814,24162.0
2017-05-16 10:45:00,72.22,72.28,72.2,72.26,45069.0,56.3892,56.4361,56.3736,56.4204,45069.0
2017-05-16 10:50:00,72.25,72.27,72.19,72.22,14885.0,56.4126,56.4282,56.3658,56.3892,14885.0
2017-05-16 10:55:00,72.23,72.28,72.21,72.23,16703.0,56.397,56.4361,56.3814,56.397,16703.0
2017-05-16 11:00:00,72.22,72.31,72.19,72.3,35295.0,56.3892,56.4595,56.3658,56.4517,35295.0
2017-05-16 11:05:00,72.3,72.37,72.23,72.26,34208.0,56.4517,56.5063,56.397,56.4204,34208.0
2017-05-16 11:10:00,72.27,72.41,72.26,72.38,13815.0,56.4282,56.5376,56.4204,56.5141,13815.0
2017-05-16 11:15:00,72.36,72.45,72.34,72.42,17069.0,56.4985,56.5688,56.4829,56.5454,17069.0
2017-05-16 11:20:00,72.42,72.44,72.36,72.44,18764.0,56.5454,56.561,56.4985,56.561,18764.0
2017-05-16 11:25:00,72.42,72.46,72.38,72.46,24632.0,56.5454,56.5766,56.5141,56.5766,24632.0
2017-05-16 11:30:00,72.45,72.45,72.39,72.43,12425.0,56.5688,56.5688,56.5219,56.5532,12425.0
2017-05-16 11:35:00,72.43,72.45,72.41,72.42,14671.0,56.5532,56.5688,56.5376,56.5454,14671.0
2017-05-16 11:40:00,72.4,72.44,72.4,72.43,18014.0,56.5298,56.561,56.5298,56.5532,18014.0
2017-05-16 11:45:00,72.42,72.45,72.4,72.45,23950.0,56.5454,56.5688,56.5298,56.5688,23950.0
2017-05-16 11:50:00,72.45,72.63,72.44,72.63,23889.0,56.5688,56.7093,56.561,56.7093,23889.0
2017-05-16 11:55:00,72.62,72.69,72.59,72.64,32762.0,56.7015,56.7562,56.6781,56.7171,32762.0
2017-05-16 12:00:00,72.64,72.69,72.54,72.59,45171.0,56.7171,56.7562,56.6391,56.6781,45171.0
2017-05-16 12:05:00,72.59,72.63,72.55,72.63,30124.0,56.6781,56.7093,56.6469,56.7093,30124.0
2017-05-16 12:10:00,72.62,72.62,72.55,72.57,20076.0,56.7015,56.7015,56.6469,56.6625,20076.0
2017-05-16 12:15:00,72.58,72.58,72.52,72.55,16363.0,56.6703,56.6703,56.6234,56.6469,16363.0
2017-05-16 12:20:00,72.55,72.58,72.53,72.53,15824.0,56.6469,56.6703,56.6313,56.6313,15824.0
2017-05-16 12:25:00,72.53,72.56,72.5,72.5,5355.0,56.6313,56.6547,56.6078,56.6078,5355.0
2017-05-16 12:30:00,72.5,72.52,72.45,72.49,35550.0,56.6078,56.6234,56.5688,56.6,35550.0
2017-05-16 12:35:00,72.5,72.51,72.46,72.5,14521.0,56.6078,56.6156,56.5766,56.6078,14521.0
2017-05-16 12:40:00,72.49,72.54,72.48,72.52,8243.0,56.6,56.6391,56.5922,56.6234,8243.0
2017-05-16 12:45:00,72.53,72.56,72.47,72.51,14762.0,56.6313,56.6547,56.5844,56.6156,14762.0
2017-05-16 12:50:00,72.51,72.52,72.49,72.5,5046.0,56.6156,56.6234,56.6,56.6078,5046.0
2017-05-16 12:55:00,72.5,72.51,72.48,72.49,15468.0,56.6078,56.6156,56.5922,56.6,15468.0
2017-05-16 13:00:00,72.49,72.51,72.47,72.5,18380.0,56.6,56.6156,56.5844,56.6078,18380.0
2017-05-16 13:05:00,72.5,72.52,72.48,72.5,14254.0,56.6078,56.6234,56.5922,56.6078,14254.0
2017-05-16 13:10:00,72.5,72.54,72.49,72.53,8468.0,56.6078,56.6391,56.6,56.6313,8468.0
2017-05-16 13:15:00,72.54,72.57,72.51,72.54,12853.0,56.6391,56.6625,56.6156,56.6391,12853.0
2017-05-16 13:20:00,72.56,72.62,72.56,72.61,9169.0,56.6547,56.7015,56.6547,56.6937,9169.0
2017-05-16 13:25:00,72.61,72.62,72.52,72.52,5766.0,56.6937,56.7015,56.6234,56.6234,5766.0
2017-05-16 13:30:00,72.53,72.6,72.52,72.55,20480.0,56.6313,56.6859,56.6234,56.6469,20480.0
2017-05-16 13:35:00,72.56,72.58,72.55,72.57,14671.0,56.6547,56.6703,56.6469,56.6625,14671.0
2017-05-16 13:40:00,72.57,72.58,72.55,72.56,9498.0,56.6625,56.6703,56.6469,56.6547,9498.0
2017-05-16 13:45:00,72.55,72.59,72.54,72.59,13066.0,56.6469,56.6781,56.6391,56.6781,13066.0
2017-05-16 13:50:00,72.59,72.63,72.57,72.63,10717.0,56.6781,56.7093,56.6625,56.7093,10717.0
2017-05-16 13:55:00,72.62,72.63,72.56,72.6,12230.0,56.7015,56.7093,56.6547,56.6859,12230.0
2017-05-16 14:00:00,72.59,72.61,72.57,72.59,17193.0,56.6781,56.6937,56.6625,56.6781,17193.0
2017-05-16 14:05:00,72.58,72.63,72.58,72.63,10528.0,56.6703,56.7093,56.6703,56.7093,10528.0
2017-05-16 14:10:00,72.63,72.67,72.61,72.62,21328.0,56.7093,56.7406,56.6937,56.7015,21328.0
2017-05-16 14:15:00,72.63,72.65,72.58,72.59,19185.0,56.7093,56.7249,56.6703,56.6781,19185.0
2017-05-16 14:20:00,72.58,72.62,72.58,72.6,15790.0,56.6703,56.7015,56.6703,56.6859,15790.0
2017-05-16 14:25:00,72.6,72.63,72.57,72.59,22676.0,56.6859,56.7093,56.6625,56.6781,22676.0
2017-05-16 14:30:00,72.59,72.62,72.59,72.6,17135.0,56.6781,56.7015,56.6781,56.6859,17135.0
2017-05-16 14:35:00,72.59,72.64,72.58,72.62,10091.0,56.6781,56.7171,56.6703,56.7015,10091.0
2017-05-16 14:40:00,72.62,72.63,72.59,72.61,19156.0,56.7015,56.7093,56.6781,56.6937,19156.0
2017-05-16 14:45:00,72.6,72.65,72.6,72.62,17776.0,56.6859,56.7249,56.6859,56.7015,17776.0
2017-05-16 14:50:00,72.62,72.63,72.6,72.61,14181.0,56.7015,56.7093,56.6859,56.6937,14181.0
2017-05-16 14:55:00,72.61,72.62,72.59,72.6,14070.0,56.6937,56.7015,56.6781,56.6859,14070.0
2017-05-16 15:00:00,72.61,72.61,72.59,72.61,17261.0,56.6937,56.6937,56.6781,56.6937,17261.0
2017-05-16 15:05:00,72.6,72.65,72.58,72.62,27724.0,56.6859,56.7249,56.6703,56.7015,27724.0
2017-05-16 15:10:00,72.62,72.7,72.62,72.65,30136.0,56.7015,56.764,56.7015,56.7249,30136.0
2017-05-16 15:15:00,72.65,72.68,72.63,72.67,10745.0,56.7249,56.7484,56.7093,56.7406,10745.0
2017-05-16 15:20:00,72.67,72.69,72.66,72.67,22168.0,56.7406,56.7562,56.7328,56.7406,22168.0
2017-05-16 15:25:00,72.67,72.71,72.67,72.7,17053.0,56.7406,56.7718,56.7406,56.764,17053.0
2017-05-16 15:30:00,72.7,72.73,72.7,72.72,9852.0,56.764,56.7874,56.764,56.7796,9852.0
2017-05-16 15:35:00,72.71,72.73,72.69,72.7,18027.0,56.7718,56.7874,56.7562,56.764,18027.0
2017-05-16 15:40:00,72.71,72.72,72.67,72.68,24849.0,56.7718,56.7796,56.7406,56.7484,24849.0
2017-05-16 15:45:00,72.68,72.69,72.57,72.59,49621.0,56.7484,56.7562,56.6625,56.6781,49621.0
2017-05-16 15:50:00,72.59,72.62,72.55,72.59,40536.0,56.6781,56.7015,56.6469,56.6781,40536.0
2017-05-16 15:55:00,72.59,72.65,72.56,72.62,100987.0,56.6781,56.7249,56.6547,56.7015,100987.0
2017-05-17 09:30:00,71.61,72.2,71.6,71.91,75166.0,55.9129,56.3736,55.9051,56.1472,75166.0
2017-05-17 09:35:00,71.91,72.55,71.91,72.36,19259.0,56.1472,56.6469,56.1472,56.4985,19259.0
2017-05-17 09:40:00,72.37,72.4,72.19,72.3,22555.0,56.5063,56.5298,56.3658,56.4517,22555.0
2017-05-17 09:45:00,72.32,72.52,72.3,72.48,19380.0,56.4673,56.6234,56.4517,56.5922,19380.0
2017-05-17 09:50:00,72.49,72.51,72.34,72.45,25707.0,56.6,56.6156,56.4829,56.5688,25707.0
2017-05-17 09:55:00,72.44,72.49,72.3,72.3,21726.0,56.561,56.6,56.4517,56.4517,21726.0
2017-05-17 10:00:00,72.35,72.39,72.28,72.31,15019.0,56.4907,56.5219,56.4361,56.4595,15019.0
2017-05-17 10:05:00,72.35,72.48,72.26,72.46,46619.0,56.4907,56.5922,56.4204,56.5766,46619.0
2017-05-17 10:10:00,72.48,72.51,72.31,72.32,10313.0,56.5922,56.6156,56.4595,56.4673,10313.0
2017-05-17 10:15:00,72.31,72.44,72.3,72.39,42513.0,56.4595,56.561,56.4517,56.5219,42513.0
2017-05-17 10:20:00,72.4,72.41,72.33,72.36,35256.0,56.5298,56.5376,56.4751,56.4985,35256.0
2017-05-17 10:25:00,72.36,72.42,72.22,72.29,41666.0,56.4985,56.5454,56.3892,56.4439,41666.0
2017-05-17 10:30:00,72.28,72.42,72.25,72.38,50420.0,56.4361,56.5454,56.4126,56.5141,50420.0
2017-05-17 10:35:00,72.37,72.39,72.27,72.35,17225.0,56.5063,56.5219,56.4282,56.4907,17225.0
2017-05-17 10:40:00,72.35,72.39,72.29,72.39,33984.0,56.4907,56.5219,56.4439,56.5219,33984.0
2017-05-17 10:45:00,72.39,72.42,72.34,72.35,13830.0,56.5219,56.5454,56.4829,56.4907,13830.0
2017-05-17 10:50:00,72.35,72.37,72.23,72.24,44232.0,56.4907,56.5063,56.397,56.4048,44232.0
2017-05-17 10:55:00,72.23,72.3,72.14,72.24,50567.0,56.397,56.4517,56.3267,56.4048,50567.0
2017-05-17 11:00:00,72.21,72.24,72.09,72.21,24465.0,56.3814,56.4048,56.2877,56.3814,24465.0
2017-05-17 11:05:00,72.21,72.24,72.16,72.18,10493.0,56.3814,56.4048,56.3424,56.358,10493.0
2017-05-17 11:10:00,72.17,72.22,72.12,72.19,14300.0,56.3502,56.3892,56.3111,56.3658,14300.0
2017-05-17 11:15:00,72.2,72.25,72.15,72.17,10232.0,56.3736,56.4126,56.3346,56.3502,10232.0
2017-05-17 11:20:00,72.15,72.19,72.09,72.17,33022.0,56.3346,56.3658,56.2877,56.3502,33022.0
2017-05-17 11:25:00,72.16,72.22,72.14,72.15,41779.0,56.3424,56.3892,56.3267,56.3346,41779.0
2017-05-17 11:30:00,72.16,72.19,72.09,72.14,24878.0,56.3424,56.3658,56.2877,56.3267,24878.0
2017-05-17 11:35:00,72.14,72.19,72.11,72.16,22200.0,56.3267,56.3658,56.3033,56.3424,22200.0
2017-05-17 11:40:00,72.17,72.2,72.14,72.17,15695.0,56.3502,56.3736,56.3267,56.3502,15695.0
2017-05-17 11:45:00,72.16,72.19,72.04,72.06,23844.0,56.3424,56.3658,56.2487,56.2643,23844.0
2017-05-17 11:50:00,72.06,72.12,71.98,72.01,18535.0,56.2643,56.3111,56.2018,56.2252,18535.0
2017-05-17 11:55:00,72.01,72.06,71.99,72.02,12504.0,56.2252,56.2643,56.2096,56.233,12504.0
2017-05-17 12:00:00,72.03,72.03,71.94,71.96,21043.0,56.2409,56.2409,56.1706,56.1862,21043.0
2017-05-17 12:05:00,71.97,71.98,71.93,71.93,7716.0,56.194,56.2018,56.1628,56.1628,7716.0
2017-05-17 12:10:00,71.93,71.99,71.89,71.97,19464.0,56.1628,56.2096,56.1315,56.194,19464.0
2017-05-17 12:15:00,71.96,72.01,71.95,71.97,20281.0,56.1862,56.2252,56.1784,56.194,20281.0
2017-05-17 12:20:00,71.97,72.0,71.95,72.0,7521.0,56.194,56.2174,56.1784,56.2174,7521.0
2017-05-17 12:25:00,71.99,72.07,71.96,72.07,21551.0,56.2096,56.2721,56.1862,56.2721,21551.0
2017-05-17 12:30:00,72.04,72.11,72.01,72.03,33353.0,56.2487,56.3033,56.2252,56.2409,33353.0
2017-05-17 12:35:00,72.04,72.07,72.0,72.06,9572.0,56.2487,56.2721,56.2174,56.2643,9572.0
2017-05-17 12:40:00,72.04,72.05,72.02,72.05,4939.0,56.2487,56.2565,56.233,56.2565,4939.0
2017-05-17 12:45:00,72.05,72.06,72.02,72.05,4162.0,56.2565,56.2643,56.233,56.2565,4162.0
2017-05-17 12:50:00,72.04,72.05,72.0,72.04,6619.0,56.2487,56.2565,56.2174,56.2487,6619.0
2017-05-17 12:55:00,72.04,72.11,72.04,72.07,17723.0,56.2487,56.3033,56.2487,56.2721,17723.0
2017-05-17 13:00:00,72.08,72.08,72.01,72.02,6948.0,56.2799,56.2799,56.2252,56.233,6948.0
2017-05-17 13:05:00,72.01,72.07,71.99,72.02,27337.0,56.2252,56.2721,56.2096,56.233,27337.0
2017-05-17 13:10:00,72.03,72.04,71.95,71.95,6328.0,56.2409,56.2487,56.1784,56.1784,6328.0
2017-05-17 13:15:00,71.97,72.0,71.93,71.96,11525.0,56.194,56.2174,56.1628,56.1862,11525.0
2017-05-17 13:20:00,71.98,72.01,71.93,72.01,16237.0,56.2018,56.2252,56.1628,56.2252,16237.0
2017-05-17 13:25:00,72.02,72.02,71.94,71.97,18317.0,56.233,56.233,56.1706,56.194,18317.0
2017-05-17 13:30:00,71.96,72.0,71.94,71.96,15041.0,56.1862,56.2174,56.1706,56.1862,15041.0
2017-05-17 13:35:00,71.96,71.99,71.9,71.97,30752.0,56.1862,56.2096,56.1394,56.194,30752.0
2017-05-17 13:40:00,71.97,72.03,71.92,71.99,61169.0,56.194,56.2409,56.155,56.2096,61169.0
2017-05-17 13:45:00,71.98,72.0,71.9,71.91,31651.0,56.2018,56.2174,56.1394,56.1472,31651.0
2017-05-17 13:50:00,71.93,71.93,71.85,71.87,12951.0,56.1628,56.1628,56.1003,56.1159,12951.0
2017-05-17 13:55:00,71.88,71.92,71.86,71.89,21378.0,56.1237,56.155,56.1081,56.1315,21378.0
2017-05-17 14:00:00,71.88,71.97,71.88,71.97,12247.0,56.1237,56.194,56.1237,56.194,12247.0
2017-05-17 14:05:00,71.95,71.97,71.9,71.97,13447.0,56.1784,56.194,56.1394,56.194,13447.0
2017-05-17 14:10:00,71.96,71.96,71.88,71.9,12577.0,56.1862,56.1862,56.1237,56.1394,12577.0
2017-05-17 14:15:00,71.91,71.91,71.84,71.89,22144.0,56.1472,56.1472,56.0925,56.1315,22144.0
2017-05-17 14:20:00,71.9,71.92,71.82,71.87,11254.0,56.1394,56.155,56.0769,56.1159,11254.0
2017-05-17 14:25:00,71.87,71.9,71.75,71.77,14207.0,56.1159,56.1394,56.0222,56.0378,14207.0
2017-05-17 14:30:00,71.76,71.86,71.76,71.78,10341.0,56.03,56.1081,56.03,56.0457,10341.0
2017-05-17 14:35:00,71.77,71.79,71.72,71.72,12561.0,56.0378,56.0535,55.9988,55.9988,12561.0
2017-05-17 14:40:00,71.74,71.82,71.72,71.78,67092.0,56.0144,56.0769,55.9988,56.0457,67092.0
2017-05-17 14:45:00,71.76,71.83,71.73,71.78,40862.0,56.03,56.0847,56.0066,56.0457,40862.0
2017-05-17 14:50:00,71.78,71.85,71.72,71.79,19044.0,56.0457,56.1003,55.9988,56.0535,19044.0
2017-05-17 14:55:00,71.79,71.82,71.77,71.79,12382.0,56.0535,56.0769,56.0378,56.0535,12382.0
2017-05-17 15:00:00,71.79,71.8,71.75,71.78,14477.0,56.0535,56.0613,56.0222,56.0457,14477.0
2017-05-17 15:05:00,71.78,72.01,71.77,71.94,65200.0,56.0457,56.2252,56.0378,56.1706,65200.0
2017-05-17 15:10:00,71.93,71.98,71.82,71.86,69271.0,56.1628,56.2018,56.0769,56.1081,69271.0
2017-05-17 15:15:00,71.86,71.93,71.84,71.88,16586.0,56.1081,56.1628,56.0925,56.1237,16586.0
2017-05-17 15:20:00,71.88,71.95,71.84,71.88,23219.0,56.1237,56.1784,56.0925,56.1237,23219.0
2017-05-17 15:25:00,71.86,71.89,71.81,71.81,17295.0,56.1081,56.1315,56.0691,56.0691,17295.0
2017-05-17 15:30:00,71.8,71.89,71.79,71.84,29896.0,56.0613,56.1315,56.0535,56.0925,29896.0
2017-05-17 15:35:00,71.84,71.91,71.84,71.88,38273.0,56.0925,56.1472,56.0925,56.1237,38273.0
2017-05-17 15:40:00,71.87,71.87,71.7,71.72,42888.0,56.1159,56.1159,55.9832,55.9988,42888.0
2017-05-17 15:45:00,71.72,71.73,71.57,71.62,60541.0,55.9988,56.0066,55.8817,55.9207,60541.0
2017-05-17 15:50:00,71.61,71.64,71.54,71.54,57277.0,55.9129,55.9363,55.8583,55.8583,57277.0
2017-05-17 15:55:00,71.54,71.66,71.5,71.6,234567.0,55.8583,55.952,55.827,55.9051,234567.0
2017-05-18 09:30:00,71.8,72.37,71.8,72.37,33066.0,56.0613,56.5063,56.0613,56.5063,33066.0
2017-05-18 09:35:00,72.37,72.37,72.07,72.07,40705.0,56.5063,56.5063,56.2721,56.2721,40705.0
2017-05-18 09:40:00,72.08,72.15,72.0,72.06,14744.0,56.2799,56.3346,56.2174,56.2643,14744.0
2017-05-18 09:45:00,72.09,72.24,72.06,72.11,17809.0,56.2877,56.4048,56.2643,56.3033,17809.0
2017-05-18 09:50:00,72.12,72.22,71.99,72.09,8184.0,56.3111,56.3892,56.2096,56.2877,8184.0
2017-05-18 09:55:00,72.12,72.36,72.11,72.21,26611.0,56.3111,56.4985,56.3033,56.3814,26611.0
2017-05-18 10:00:00,72.19,72.23,72.11,72.17,18722.0,56.3658,56.397,56.3033,56.3502,18722.0
2017-05-18 10:05:00,72.17,72.31,72.17,72.31,10348.0,56.3502,56.4595,56.3502,56.4595,10348.0
2017-05-18 10:10:00,72.29,72.43,72.28,72.42,25110.0,56.4439,56.5532,56.4361,56.5454,25110.0
2017-05-18 10:15:00,72.41,72.56,72.41,72.52,82175.0,56.5376,56.6547,56.5376,56.6234,82175.0
2017-05-18 10:20:00,72.48,72.54,72.27,72.47,70425.0,56.5922,56.6391,56.4282,56.5844,70425.0
2017-05-18 10:25:00,72.44,72.44,72.34,72.4,21643.0,56.561,56.561,56.4829,56.5298,21643.0
2017-05-18 10:30:00,72.39,72.4,72.14,72.14,21956.0,56.5219,56.5298,56.3267,56.3267,21956.0
2017-05-18 10:35:00,72.17,72.32,72.16,72.19,27096.0,56.3502,56.4673,56.3424,56.3658,27096.0
2017-05-18 10:40:00,72.21,72.29,72.2,72.2,7672.0,56.3814,56.4439,56.3736,56.3736,7672.0
2017-05-18 10:45:00,72.2,72.23,72.17,72.2,8393.0,56.3736,56.397,56.3502,56.3736,8393.0
2017-05-18 10:50:00,72.19,72.26,72.13,72.23,28462.0,56.3658,56.4204,56.3189,56.397,28462.0
2017-05-18 10:55:00,72.2,72.23,72.16,72.19,8866.0,56.3736,56.397,56.3424,56.3658,8866.0
2017-05-18 11:00:00,72.2,72.29,72.18,72.24,10889.0,56.3736,56.4439,56.358,56.4048,10889.0
2017-05-18 11:05:00,72.23,72.24,72.08,72.15,71699.0,56.397,56.4048,56.2799,56.3346,71699.0
2017-05-18 11:10:00,72.14,72.18,71.96,72.01,30613.0,56.3267,56.358,56.1862,56.2252,30613.0
2017-05-18 11:15:00,72.01,72.08,72.0,72.0,29122.0,56.2252,56.2799,56.2174,56.2174,29122.0
2017-05-18 11:20:00,72.01,72.08,72.0,72.08,14236.0,56.2252,56.2799,56.2174,56.2799,14236.0
2017-05-18 11:25:00,72.08,72.08,72.0,72.02,9798.0,56.2799,56.2799,56.2174,56.233,9798.0
2017-05-18 11:30:00,72.02,72.08,72.0,72.04,24565.0,56.233,56.2799,56.2174,56.2487,24565.0
2017-05-18 11:35:00,72.03,72.06,71.96,72.05,58874.0,56.2409,56.2643,56.1862,56.2565,58874.0
2017-05-18 11:40:00,72.05,72.06,71.83,71.84,42880.0,56.2565,56.2643,56.0847,56.0925,42880.0
2017-05-18 11:45:00,71.86,71.95,71.84,71.9,6242.0,56.1081,56.1784,56.0925,56.1394,6242.0
2017-05-18 11:50:00,71.88,71.97,71.84,71.94,8530.0,56.1237,56.194,56.0925,56.1706,8530.0
2017-05-18 11:55:00,71.92,72.01,71.91,71.94,17463.0,56.155,56.2252,56.1472,56.1706,17463.0
2017-05-18 12:00:00,71.95,72.0,71.93,71.94,11694.0,56.1784,56.2174,56.1628,56.1706,11694.0
2017-05-18 12:05:00,71.94,72.01,71.93,71.95,10335.0,56.1706,56.2252,56.1628,56.1784,10335.0
2017-05-18 12:10:00,71.96,72.07,71.96,72.04,8001.0,56.1862,56.2721,56.1862,56.2487,8001.0
2017-05-18 12:15:00,72.04,72.13,72.04,72.1,13137.0,56.2487,56.3189,56.2487,56.2955,13137.0
2017-05-18 12:20:00,72.09,72.17,72.09,72.16,14609.0,56.2877,56.3502,56.2877,56.3424,14609.0
2017-05-18 12:25:00,72.15,72.24,72.15,72.17,8488.0,56.3346,56.4048,56.3346,56.3502,8488.0
2017-05-18 12:30:00,72.18,72.25,72.16,72.2,14443.0,56.358,56.4126,56.3424,56.3736,14443.0
2017-05-18 12:35:00,72.19,72.27,72.18,72.23,11006.0,56.3658,56.4282,56.358,56.397,11006.0
2017-05-18 12:40:00,72.22,72.24,72.2,72.23,6300.0,56.3892,56.4048,56.3736,56.397,6300.0
2017-05-18 12:45:00,72.23,72.27,72.21,72.24,27760.0,56.397,56.4282,56.3814,56.4048,27760.0
2017-05-18 12:50:00,72.24,72.27,72.21,72.24,22861.0,56.4048,56.4282,56.3814,56.4048,22861.0
2017-05-18 12:55:00,72.24,72.26,72.22,72.25,8157.0,56.4048,56.4204,56.3892,56.4126,8157.0
2017-05-18 13:00:00,72.25,72.25,72.19,72.23,40099.0,56.4126,56.4126,56.3658,56.397,40099.0
2017-05-18 13:05:00,72.21,72.25,72.19,72.23,37492.0,56.3814,56.4126,56.3658,56.397,37492.0
2017-05-18 13:10:00,72.21,72.29,72.21,72.27,13044.0,56.3814,56.4439,56.3814,56.4282,13044.0
2017-05-18 13:15:00,72.26,72.28,72.23,72.25,11718.0,56.4204,56.4361,56.397,56.4126,11718.0
2017-05-18 13:20:00,72.24,72.26,72.23,72.25,11211.0,56.4048,56.4204,56.397,56.4126,11211.0
2017-05-18 13:25:00,72.24,72.27,72.23,72.25,6199.0,56.4048,56.4282,56.397,56.4126,6199.0
2017-05-18 13:30:00,72.25,72.25,72.1,72.16,14997.0,56.4126,56.4126,56.2955,56.3424,14997.0
2017-05-18 13:35:00,72.14,72.2,72.1,72.2,8506.0,56.3267,56.3736,56.2955,56.3736,8506.0
2017-05-18 13:40:00,72.18,72.23,72.16,72.19,4289.0,56.358,56.397,56.3424,56.3658,4289.0
2017-05-18 13:45:00,72.18,72.2,72.16,72.2,10683.0,56.358,56.3736,56.3424,56.3736,10683.0
2017-05-18 13:50:00,72.19,72.33,72.17,72.33,12604.0,56.3658,56.4751,56.3502,56.4751,12604.0
2017-05-18 13:55:00,72.34,72.55,72.34,72.49,20915.0,56.4829,56.6469,56.4829,56.6,20915.0
2017-05-18 14:00:00,72.47,72.59,72.42,72.53,14847.0,56.5844,56.6781,56.5454,56.6313,14847.0
2017-05-18 14:05:00,72.53,72.56,72.49,72.53,12625.0,56.6313,56.6547,56.6,56.6313,12625.0
2017-05-18 14:10:00,72.53,72.53,72.45,72.49,6624.0,56.6313,56.6313,56.5688,56.6,6624.0
2017-05-18 14:15:00,72.47,72.52,72.44,72.51,11991.0,56.5844,56.6234,56.561,56.6156,11991.0
2017-05-18 14:20:00,72.51,72.53,72.47,72.48,5994.0,56.6156,56.6313,56.5844,56.5922,5994.0
2017-05-18 14:25:00,72.48,72.51,72.45,72.45,5750.0,56.5922,56.6156,56.5688,56.5688,5750.0
2017-05-18 14:30:00,72.45,72.56,72.45,72.45,9258.0,56.5688,56.6547,56.5688,56.5688,9258.0
2017-05-18 14:35:00,72.44,72.53,72.43,72.49,11493.0,56.561,56.6313,56.5532,56.6,11493.0
2017-05-18 14:40:00,72.48,72.54,72.46,72.5,11946.0,56.5922,56.6391,56.5766,56.6078,11946.0
2017-05-18 14:45:00,72.49,72.52,72.47,72.52,9169.0,56.6,56.6234,56.5844,56.6234,9169.0
2017-05-18 14:50:00,72.5,72.52,72.45,72.45,5278.0,56.6078,56.6234,56.5688,56.5688,5278.0
2017-05-18 14:55:00,72.45,72.46,72.36,72.38,11515.0,56.5688,56.5766,56.4985,56.5141,11515.0
2017-05-18 15:00:00,72.37,72.44,72.36,72.44,13160.0,56.5063,56.561,56.4985,56.561,13160.0
2017-05-18 15:05:00,72.44,72.51,72.39,72.48,20621.0,56.561,56.6156,56.5219,56.5922,20621.0
2017-05-18 15:10:00,72.48,72.5,72.43,72.43,13521.0,56.5922,56.6078,56.5532,56.5532,13521.0
2017-05-18 15:15:00,72.43,72.43,72.38,72.42,14916.0,56.5532,56.5532,56.5141,56.5454,14916.0
2017-05-18 15:20:00,72.42,72.46,72.39,72.45,14023.0,56.5454,56.5766,56.5219,56.5688,14023.0
2017-05-18 15:25:00,72.45,72.45,72.39,72.44,18861.0,56.5688,56.5688,56.5219,56.561,18861.0
2017-05-18 15:30:00,72.44,72.44,72.39,72.4,23816.0,56.561,56.561,56.5219,56.5298,23816.0
2017-05-18 15:35:00,72.41,72.41,72.36,72.4,29119.0,56.5376,56.5376,56.4985,56.5298,29119.0
2017-05-18 15:40:00,72.39,72.39,72.29,72.36,22070.0,56.5219,56.5219,56.4439,56.4985,22070.0
2017-05-18 15:45:00,72.35,72.46,72.34,72.45,47200.0,56.4907,56.5766,56.4829,56.5688,47200.0
2017-05-18 15:50:00,72.45,72.47,72.34,72.34,43851.0,56.5688,56.5844,56.4829,56.4829,43851.0
2017-05-18 15:55:00,72.35,72.36,72.18,72.2,115673.0,56.4907,56.4985,56.358,56.3736,115673.0
2017-05-19 09:30:00,72.73,73.58,72.55,73.25,216954.0,56.7874,57.4511,56.6469,57.1934,216954.0
2017-05-19 09:35:00,73.21,73.48,73.12,73.45,56119.0,57.1622,57.373,57.0919,57.3496,56119.0
2017-05-19 09:40:00,73.45,73.71,73.32,73.64,87224.0,57.3496,57.5526,57.2481,57.4979,87224.0
2017-05-19 09:45:00,73.66,73.83,73.58,73.76,85060.0,57.5136,57.6463,57.4511,57.5916,85060.0
2017-05-19 09:50:00,73.76,73.81,73.64,73.71,99369.0,57.5916,57.6307,57.4979,57.5526,99369.0
2017-05-19 09:55:00,73.69,73.8,73.64,73.73,35192.0,57.537,57.6229,57.4979,57.5682,35192.0
2017-05-19 10:00:00,73.73,73.75,73.65,73.75,59850.0,57.5682,57.5838,57.5057,57.5838,59850.0
2017-05-19 10:05:00,73.72,73.9,73.71,73.82,25663.0,57.5604,57.7009,57.5526,57.6385,25663.0
2017-05-19 10:10:00,73.83,73.97,73.81,73.95,47279.0,57.6463,57.7556,57.6307,57.74,47279.0
2017-05-19 10:15:00,73.95,73.95,73.85,73.88,24570.0,57.74,57.74,57.6619,57.6853,24570.0
2017-05-19 10:20:00,73.88,73.93,73.86,73.88,22172.0,57.6853,57.7244,57.6697,57.6853,22172.0
2017-05-19 10:25:00,73.87,73.98,73.87,73.96,21095.0,57.6775,57.7634,57.6775,57.7478,21095.0
2017-05-19 10:30:00,73.96,73.96,73.78,73.85,24491.0,57.7478,57.7478,57.6073,57.6619,24491.0
2017-05-19 10:35:00,73.85,73.85,73.76,73.78,33793.0,57.6619,57.6619,57.5916,57.6073,33793.0
2017-05-19 10:40:00,73.77,73.89,73.77,73.87,25104.0,57.5994,57.6931,57.5994,57.6775,25104.0
2017-05-19 10:45:00,73.87,73.96,73.86,73.95,16817.0,57.6775,57.7478,57.6697,57.74,16817.0
2017-05-19 10:50:00,73.95,73.96,73.91,73.96,13251.0,57.74,57.7478,57.7088,57.7478,13251.0
2017-05-19 10:55:00,73.96,73.97,73.84,73.84,29925.0,57.7478,57.7556,57.6541,57.6541,29925.0
2017-05-19 11:00:00,73.84,73.88,73.83,73.88,30671.0,57.6541,57.6853,57.6463,57.6853,30671.0
2017-05-19 11:05:00,73.88,73.97,73.87,73.97,38461.0,57.6853,57.7556,57.6775,57.7556,38461.0
2017-05-19 11:10:00,73.96,74.0,73.94,73.95,26786.0,57.7478,57.779,57.7322,57.74,26786.0
2017-05-19 11:15:00,73.95,73.96,73.9,73.95,17892.0,57.74,57.7478,57.7009,57.74,17892.0
2017-05-19 11:20:00,73.95,73.98,73.92,73.97,17864.0,57.74,57.7634,57.7166,57.7556,17864.0
2017-05-19 11:25:00,73.97,73.98,73.86,73.86,19781.0,57.7556,57.7634,57.6697,57.6697,19781.0
2017-05-19 11:30:00,73.85,73.86,73.79,73.84,15720.0,57.6619,57.6697,57.6151,57.6541,15720.0
2017-05-19 11:35:00,73.84,73.87,73.83,73.85,25485.0,57.6541,57.6775,57.6463,57.6619,25485.0
2017-05-19 11:40:00,73.85,73.94,73.84,73.88,32519.0,57.6619,57.7322,57.6541,57.6853,32519.0
2017-05-19 11:45:00,73.87,73.92,73.83,73.86,55185.0,57.6775,57.7166,57.6463,57.6697,55185.0
2017-05-19 11:50:00,73.85,73.91,73.79,73.82,14821.0,57.6619,57.7088,57.6151,57.6385,14821.0
2017-05-19 11:55:00,73.81,73.88,73.8,73.88,11224.0,57.6307,57.6853,57.6229,57.6853,11224.0
2017-05-19 12:00:00,73.88,73.91,73.83,73.84,13553.0,57.6853,57.7088,57.6463,57.6541,13553.0
2017-05-19 12:05:00,73.84,73.9,73.82,73.85,22568.0,57.6541,57.7009,57.6385,57.6619,22568.0
2017-05-19 12:10:00,73.84,73.9,73.83,73.9,9801.0,57.6541,57.7009,57.6463,57.7009,9801.0
2017-05-19 12:15:00,73.9,73.94,73.88,73.94,12047.0,57.7009,57.7322,57.6853,57.7322,12047.0
2017-05-19 12:20:00,73.94,74.13,73.94,74.12,28900.0,57.7322,57.8805,57.7322,57.8727,28900.0
2017-05-19 12:25:00,74.12,74.19,74.1,74.18,16796.0,57.8727,57.9274,57.8571,57.9196,16796.0
2017-05-19 12:30:00,74.17,74.2,74.15,74.17,10775.0,57.9118,57.9352,57.8961,57.9118,10775.0
2017-05-19 12:35:00,74.18,74.19,74.14,74.19,16105.0,57.9196,57.9274,57.8883,57.9274,16105.0
2017-05-19 12:40:00,74.18,74.18,74.1,74.11,16303.0,57.9196,57.9196,57.8571,57.8649,16303.0
2017-05-19 12:45:00,74.1,74.11,74.02,74.07,10309.0,57.8571,57.8649,57.7946,57.8337,10309.0
2017-05-19 12:50:00,74.08,74.11,74.06,74.11,7971.0,57.8415,57.8649,57.8259,57.8649,7971.0
2017-05-19 12:55:00,74.11,74.12,74.04,74.04,9795.0,57.8649,57.8727,57.8103,57.8103,9795.0
2017-05-19 13:00:00,74.04,74.04,73.95,74.0,20372.0,57.8103,57.8103,57.74,57.779,20372.0
2017-05-19 13:05:00,73.99,74.01,73.95,74.0,14546.0,57.7712,57.7868,57.74,57.779,14546.0
2017-05-19 13:10:00,74.0,74.03,73.98,74.02,6597.0,57.779,57.8025,57.7634,57.7946,6597.0
2017-05-19 13:15:00,74.02,74.05,74.01,74.04,14656.0,57.7946,57.8181,57.7868,57.8103,14656.0
2017-05-19 13:20:00,74.04,74.04,74.01,74.02,3207.0,57.8103,57.8103,57.7868,57.7946,3207.0
2017-05-19 13:25:00,74.02,74.04,74.01,74.04,9436.0,57.7946,57.8103,57.7868,57.8103,9436.0
2017-05-19 13:30:00,74.03,74.04,74.02,74.03,7347.0,57.8025,57.8103,57.7946,57.8025,7347.0
2017-05-19 13:35:00,74.03,74.06,74.02,74.05,4801.0,57.8025,57.8259,57.7946,57.8181,4801.0
2017-05-19 13:40:00,74.04,74.08,74.03,74.08,8778.0,57.8103,57.8415,57.8025,57.8415,8778.0
2017-05-19 13:45:00,74.09,74.1,74.07,74.07,4335.0,57.8493,57.8571,57.8337,57.8337,4335.0
2017-05-19 13:50:00,74.06,74.07,74.0,74.0,7268.0,57.8259,57.8337,57.779,57.779,7268.0
2017-05-19 13:55:00,73.99,74.01,73.98,73.98,8911.0,57.7712,57.7868,57.7634,57.7634,8911.0
2017-05-19 14:00:00,73.99,74.0,73.91,73.91,11722.0,57.7712,57.779,57.7088,57.7088,11722.0
2017-05-19 14:05:00,73.91,73.93,73.86,73.87,10981.0,57.7088,57.7244,57.6697,57.6775,10981.0
2017-05-19 14:10:00,73.88,73.89,73.82,73.85,9989.0,57.6853,57.6931,57.6385,57.6619,9989.0
2017-05-19 14:15:00,73.85,73.87,73.83,73.86,15452.0,57.6619,57.6775,57.6463,57.6697,15452.0
2017-05-19 14:20:00,73.85,73.87,73.85,73.86,7745.0,57.6619,57.6775,57.6619,57.6697,7745.0
2017-05-19 14:25:00,73.86,73.9,73.85,73.89,8165.0,57.6697,57.7009,57.6619,57.6931,8165.0
2017-05-19 14:30:00,73.9,73.94,73.83,73.86,35102.0,57.7009,57.7322,57.6463,57.6697,35102.0
2017-05-19 14:35:00,73.86,73.93,73.86,73.92,11467.0,57.6697,57.7244,57.6697,57.7166,11467.0
2017-05-19 14:40:00,73.93,73.97,73.93,73.94,15624.0,57.7244,57.7556,57.7244,57.7322,15624.0
2017-05-19 14:45:00,73.95,73.95,73.9,73.92,8777.0,57.74,57.74,57.7009,57.7166,8777.0
2017-05-19 14:50:00,73.91,73.93,73.8,73.8,8684.0,57.7088,57.7244,57.6229,57.6229,8684.0
2017-05-19 14:55:00,73.81,73.84,73.72,73.78,17566.0,57.6307,57.6541,57.5604,57.6073,17566.0
2017-05-19 15:00:00,73.79,73.8,73.69,73.69,11187.0,57.6151,57.6229,57.537,57.537,11187.0
2017-05-19 15:05:00,73.7,73.7,73.51,73.52,19422.0,57.5448,57.5448,57.3964,57.4042,19422.0
2017-05-19 15:10:00,73.52,73.67,73.51,73.62,29492.0,57.4042,57.5214,57.3964,57.4823,29492.0
2017-05-19 15:15:00,73.64,73.66,73.58,73.59,12923.0,57.4979,57.5136,57.4511,57.4589,12923.0
2017-05-19 15:20:00,73.59,73.67,73.59,73.63,30007.0,57.4589,57.5214,57.4589,57.4901,30007.0
2017-05-19 15:25:00,73.63,73.65,73.57,73.58,18388.0,57.4901,57.5057,57.4433,57.4511,18388.0
2017-05-19 15:30:00,73.58,73.58,73.5,73.52,29219.0,57.4511,57.4511,57.3886,57.4042,29219.0
2017-05-19 15:35:00,73.52,73.52,73.5,73.5,86296.0,57.4042,57.4042,57.3886,57.3886,86296.0
2017-05-19 15:40:00,73.51,73.52,73.38,73.39,85168.0,57.3964,57.4042,57.2949,57.3027,85168.0
2017-05-19 15:45:00,73.39,73.52,73.38,73.51,71604.0,57.3027,57.4042,57.2949,57.3964,71604.0
2017-05-19 15:50:00,73.51,73.52,73.48,73.51,49971.0,57.3964,57.4042,57.373,57.3964,49971.0
2017-05-19 15:55:00,73.5,73.53,73.49,73.51,91943.0,57.3886,57.4121,57.3808,57.3964,91943.0
2017-05-22 09:30:00,73.2,73.57,73.19,73.49,71437.0,57.1544,57.4433,57.1466,57.3808,71437.0
2017-05-22 09:35:00,73.51,73.75,73.49,73.65,32454.0,57.3964,57.5838,57.3808,57.5057,32454.0
2017-05-22 09:40:00,73.72,73.77,73.66,73.76,11820.0,57.5604,57.5994,57.5136,57.5916,11820.0
2017-05-22 09:45:00,73.71,73.81,73.71,73.79,10445.0,57.5526,57.6307,57.5526,57.6151,10445.0
2017-05-22 09:50:00,73.82,73.84,73.59,73.59,12810.0,57.6385,57.6541,57.4589,57.4589,12810.0
2017-05-22 09:55:00,73.63,73.79,73.57,73.79,10279.0,57.4901,57.6151,57.4433,57.6151,10279.0
2017-05-22 10:00:00,73.79,73.79,73.7,73.72,15180.0,57.6151,57.6151,57.5448,57.5604,15180.0
2017-05-22 10:05:00,73.73,73.84,73.73,73.83,14695.0,57.5682,57.6541,57.5682,57.6463,14695.0
2017-05-22 10:10:00,73.83,73.97,73.81,73.93,20327.0,57.6463,57.7556,57.6307,57.7244,20327.0
2017-05-22 10:15:00,73.93,73.94,73.85,73.89,13659.0,57.7244,57.7322,57.6619,57.6931,13659.0
2017-05-22 10:20:00,73.9,73.93,73.87,73.89,6759.0,57.7009,57.7244,57.6775,57.6931,6759.0
2017-05-22 10:25:00,73.88,73.88,73.72,73.77,23284.0,57.6853,57.6853,57.5604,57.5994,23284.0
2017-05-22 10:30:00,73.74,73.75,73.66,73.68,10679.0,57.576,57.5838,57.5136,57.5292,10679.0
2017-05-22 10:35:00,73.7,73.73,73.66,73.69,14220.0,57.5448,57.5682,57.5136,57.537,14220.0
2017-05-22 10:40:00,73.7,73.7,73.57,73.64,17290.0,57.5448,57.5448,57.4433,57.4979,17290.0
2017-05-22 10:45:00,73.64,73.71,73.6,73.65,11165.0,57.4979,57.5526,57.4667,57.5057,11165.0
2017-05-22 10:50:00,73.65,73.74,73.61,73.71,13075.0,57.5057,57.576,57.4745,57.5526,13075.0
2017-05-22 10:55:00,73.72,73.79,73.7,73.74,14233.0,57.5604,57.6151,57.5448,57.576,14233.0
2017-05-22 11:00:00,73.75,73.77,73.72,73.73,9571.0,57.5838,57.5994,57.5604,57.5682,9571.0
2017-05-22 11:05:00,73.74,73.79,73.72,73.76,9334.0,57.576,57.6151,57.5604,57.5916,9334.0
2017-05-22 11:10:00,73.76,73.79,73.74,73.75,4679.0,57.5916,57.6151,57.576,57.5838,4679.0
2017-05-22 11:15:00,73.74,73.74,73.67,73.67,6948.0,57.576,57.576,57.5214,57.5214,6948.0
2017-05-22 11:20:00,73.68,73.72,73.68,73.69,7266.0,57.5292,57.5604,57.5292,57.537,7266.0
2017-05-22 11:25:00,73.7,73.71,73.67,73.69,7482.0,57.5448,57.5526,57.5214,57.537,7482.0
2017-05-22 11:30:00,73.68,73.72,73.65,73.66,14770.0,57.5292,57.5604,57.5057,57.5136,14770.0
2017-05-22 11:35:00,73.65,73.68,73.65,73.66,18917.0,57.5057,57.5292,57.5057,57.5136,18917.0
2017-05-22 11:40:00,73.65,73.66,73.51,73.53,11761.0,57.5057,57.5136,57.3964,57.4121,11761.0
2017-05-22 11:45:00,73.52,73.57,73.52,73.54,9189.0,57.4042,57.4433,57.4042,57.4199,9189.0
2017-05-22 11:50:00,73.52,73.54,73.46,73.46,7113.0,57.4042,57.4199,57.3574,57.3574,7113.0
2017-05-22 11:55:00,73.47,73.48,73.42,73.45,9106.0,57.3652,57.373,57.3262,57.3496,9106.0
2017-05-22 12:00:00,73.45,73.51,73.44,73.49,9139.0,57.3496,57.3964,57.3418,57.3808,9139.0
2017-05-22 12:05:00,73.49,73.5,73.45,73.47,5277.0,57.3808,57.3886,57.3496,57.3652,5277.0
2017-05-22 12:10:00,73.47,73.57,73.45,73.54,9156.0,57.3652,57.4433,57.3496,57.4199,9156.0
2017-05-22 12:15:00,73.55,73.61,73.54,73.54,7400.0,57.4277,57.4745,57.4199,57.4199,7400.0
2017-05-22 12:20:00,73.53,73.53,73.5,73.52,4679.0,57.4121,57.4121,57.3886,57.4042,4679.0
2017-05-22 12:25:00,73.52,73.52,73.41,73.42,9030.0,57.4042,57.4042,57.3184,57.3262,9030.0
2017-05-22 12:30:00,73.41,73.44,73.39,73.43,9900.0,57.3184,57.3418,57.3027,57.334,9900.0
2017-05-22 12:35:00,73.42,73.43,73.4,73.43,5400.0,57.3262,57.334,57.3105,57.334,5400.0
2017-05-22 12:40:00,73.43,73.44,73.4,73.4,7548.0,57.334,57.3418,57.3105,57.3105,7548.0
2017-05-22 12:45:00,73.42,73.44,73.4,73.42,5558.0,57.3262,57.3418,57.3105,57.3262,5558.0
2017-05-22 12:50:00,73.42,73.46,73.42,73.45,10340.0,57.3262,57.3574,57.3262,57.3496,10340.0
2017-05-22 12:55:00,73.46,73.46,73.36,73.37,10792.0,57.3574,57.3574,57.2793,57.2871,10792.0
2017-05-22 13:00:00,73.37,73.41,73.36,73.37,9000.0,57.2871,57.3184,57.2793,57.2871,9000.0
2017-05-22 13:05:00,73.37,73.4,73.35,73.4,9330.0,57.2871,57.3105,57.2715,57.3105,9330.0
2017-05-22 13:10:00,73.4,73.41,73.37,73.37,6534.0,57.3105,57.3184,57.2871,57.2871,6534.0
2017-05-22 13:15:00,73.38,73.38,73.33,73.33,7595.0,57.2949,57.2949,57.2559,57.2559,7595.0
2017-05-22 13:20:00,73.32,73.34,73.29,73.33,7312.0,57.2481,57.2637,57.2247,57.2559,7312.0
2017-05-22 13:25:00,73.31,73.39,73.31,73.36,4502.0,57.2403,57.3027,57.2403,57.2793,4502.0
2017-05-22 13:30:00,73.37,73.38,73.27,73.27,5698.0,57.2871,57.2949,57.209,57.209,5698.0
2017-05-22 13:35:00,73.27,73.3,73.25,73.26,9252.0,57.209,57.2325,57.1934,57.2012,9252.0
2017-05-22 13:40:00,73.25,73.26,73.21,73.25,5580.0,57.1934,57.2012,57.1622,57.1934,5580.0
2017-05-22 13:45:00,73.25,73.28,73.22,73.26,5880.0,57.1934,57.2169,57.17,57.2012,5880.0
2017-05-22 13:50:00,73.26,73.3,73.26,73.28,6544.0,57.2012,57.2325,57.2012,57.2169,6544.0
2017-05-22 13:55:00,73.29,73.3,73.21,73.21,4890.0,57.2247,57.2325,57.1622,57.1622,4890.0
2017-05-22 14:00:00,73.21,73.21,73.17,73.2,15646.0,57.1622,57.1622,57.131,57.1544,15646.0
2017-05-22 14:05:00,73.21,73.23,73.16,73.2,15432.0,57.1622,57.1778,57.1232,57.1544,15432.0
2017-05-22 14:10:00,73.2,73.21,73.16,73.16,6710.0,57.1544,57.1622,57.1232,57.1232,6710.0
2017-05-22 14:15:00,73.17,73.17,73.11,73.12,10163.0,57.131,57.131,57.0841,57.0919,10163.0
2017-05-22 14:20:00,73.12,73.13,73.09,73.1,10415.0,57.0919,57.0997,57.0685,57.0763,10415.0
2017-05-22 14:25:00,73.1,73.15,73.1,73.13,9723.0,57.0763,57.1153,57.0763,57.0997,9723.0
2017-05-22 14:30:00,73.13,73.14,73.08,73.11,14770.0,57.0997,57.1075,57.0607,57.0841,14770.0
2017-05-22 14:35:00,73.11,73.15,73.11,73.11,7250.0,57.0841,57.1153,57.0841,57.0841,7250.0
2017-05-22 14:40:00,73.11,73.12,73.06,73.07,5170.0,57.0841,57.0919,57.0451,57.0529,5170.0
2017-05-22 14:45:00,73.08,73.1,73.08,73.1,8909.0,57.0607,57.0763,57.0607,57.0763,8909.0
2017-05-22 14:50:00,73.11,73.16,73.11,73.12,9192.0,57.0841,57.1232,57.0841,57.0919,9192.0
2017-05-22 14:55:00,73.12,73.12,73.09,73.1,8304.0,57.0919,57.0919,57.0685,57.0763,8304.0
2017-05-22 15:00:00,73.09,73.12,73.08,73.12,5503.0,57.0685,57.0919,57.0607,57.0919,5503.0
2017-05-22 15:05:00,73.13,73.17,73.12,73.12,13212.0,57.0997,57.131,57.0919,57.0919,13212.0
2017-05-22 15:10:00,73.11,73.12,73.02,73.06,38398.0,57.0841,57.0919,57.0138,57.0451,38398.0
2017-05-22 15:15:00,73.06,73.08,73.03,73.03,12363.0,57.0451,57.0607,57.0217,57.0217,12363.0
2017-05-22 15:20:00,73.04,73.07,73.0,73.06,28745.0,57.0295,57.0529,56.9982,57.0451,28745.0
2017-05-22 15:25:00,73.06,73.08,73.03,73.07,13161.0,57.0451,57.0607,57.0217,57.0529,13161.0
2017-05-22 15:30:00,73.07,73.13,73.05,73.13,34232.0,57.0529,57.0997,57.0373,57.0997,34232.0
2017-05-22 15:35:00,73.13,73.19,73.09,73.17,30884.0,57.0997,57.1466,57.0685,57.131,30884.0
2017-05-22 15:40:00,73.17,73.22,73.15,73.16,32024.0,57.131,57.17,57.1153,57.1232,32024.0
2017-05-22 15:45:00,73.17,73.24,73.16,73.21,27349.0,57.131,57.1856,57.1232,57.1622,27349.0
2017-05-22 15:50:00,73.21,73.28,73.21,73.22,75683.0,57.1622,57.2169,57.1622,57.17,75683.0
2017-05-22 15:55:00,73.22,73.26,73.08,73.11,87177.0,57.17,57.2012,57.0607,57.0841,87177.0
2017-05-23 09:30:00,73.11,73.16,73.05,73.09,22842.0,57.0841,57.1232,57.0373,57.0685,22842.0
2017-05-23 09:35:00,73.15,73.31,73.11,73.23,7036.0,57.1153,57.2403,57.0841,57.1778,7036.0
2017-05-23 09:40:00,73.28,73.3,73.2,73.2,22164.0,57.2169,57.2325,57.1544,57.1544,22164.0
2017-05-23 09:45:00,73.2,73.32,73.2,73.29,10405.0,57.1544,57.2481,57.1544,57.2247,10405.0
2017-05-23 09:50:00,73.28,73.28,73.14,73.19,14194.0,57.2169,57.2169,57.1075,57.1466,14194.0
2017-05-23 09:55:00,73.18,73.22,73.14,73.15,6103.0,57.1388,57.17,57.1075,57.1153,6103.0
2017-05-23 10:00:00,73.07,73.14,73.05,73.07,12700.0,57.0529,57.1075,57.0373,57.0529,12700.0
2017-05-23 10:05:00,73.06,73.09,72.94,73.09,13857.0,57.0451,57.0685,56.9514,57.0685,13857.0
2017-05-23 10:10:00,73.08,73.09,72.83,73.07,28834.0,57.0607,57.0685,56.8655,57.0529,28834.0
2017-05-23 10:15:00,73.06,73.06,72.88,72.88,10091.0,57.0451,57.0451,56.9045,56.9045,10091.0
2017-05-23 10:20:00,72.9,72.92,72.87,72.89,16692.0,56.9201,56.9358,56.8967,56.9123,16692.0
2017-05-23 10:25:00,72.89,72.97,72.87,72.9,11634.0,56.9123,56.9748,56.8967,56.9201,11634.0
2017-05-23 10:30:00,72.89,72.91,72.86,72.9,9098.0,56.9123,56.928,56.8889,56.9201,9098.0
2017-05-23 10:35:00,72.9,72.97,72.89,72.95,9854.0,56.9201,56.9748,56.9123,56.9592,9854.0
2017-05-23 10:40:00,72.94,72.96,72.91,72.94,12000.0,56.9514,56.967,56.928,56.9514,12000.0
2017-05-23 10:45:00,72.93,72.97,72.92,72.93,12279.0,56.9436,56.9748,56.9358,56.9436,12279.0
2017-05-23 10:50:00,72.93,72.94,72.9,72.9,11175.0,56.9436,56.9514,56.9201,56.9201,11175.0
2017-05-23 10:55:00,72.92,72.97,72.9,72.93,14036.0,56.9358,56.9748,56.9201,56.9436,14036.0
2017-05-23 11:00:00,72.94,73.0,72.91,72.98,24776.0,56.9514,56.9982,56.928,56.9826,24776.0
2017-05-23 11:05:00,72.99,73.0,72.93,72.95,16489.0,56.9904,56.9982,56.9436,56.9592,16489.0
2017-05-23 11:10:00,72.97,72.99,72.96,72.98,8749.0,56.9748,56.9904,56.967,56.9826,8749.0
2017-05-23 11:15:00,72.99,72.99,72.93,72.97,21464.0,56.9904,56.9904,56.9436,56.9748,21464.0
2017-05-23 11:20:00,72.97,72.98,72.95,72.95,11616.0,56.9748,56.9826,56.9592,56.9592,11616.0
2017-05-23 11:25:00,72.96,72.99,72.94,72.95,13815.0,56.967,56.9904,56.9514,56.9592,13815.0
2017-05-23 11:30:00,72.95,73.0,72.95,72.99,12955.0,56.9592,56.9982,56.9592,56.9904,12955.0
2017-05-23 11:35:00,73.0,73.13,73.0,73.13,10668.0,56.9982,57.0997,56.9982,57.0997,10668.0
2017-05-23 11:40:00,73.13,73.14,73.05,73.1,8526.0,57.0997,57.1075,57.0373,57.0763,8526.0
2017-05-23 11:45:00,73.12,73.21,73.11,73.2,5110.0,57.0919,57.1622,57.0841,57.1544,5110.0
2017-05-23 11:50:00,73.19,73.2,73.14,73.14,7000.0,57.1466,57.1544,57.1075,57.1075,7000.0
2017-05-23 11:55:00,73.15,73.2,73.14,73.19,24080.0,57.1153,57.1544,57.1075,57.1466,24080.0
2017-05-23 12:00:00,73.23,73.26,73.21,73.24,8070.0,57.1778,57.2012,57.1622,57.1856,8070.0
2017-05-23 12:05:00,73.23,73.24,73.21,73.21,6300.0,57.1778,57.1856,57.1622,57.1622,6300.0
2017-05-23 12:10:00,73.2,73.2,73.15,73.18,6056.0,57.1544,57.1544,57.1153,57.1388,6056.0
2017-05-23 12:15:00,73.17,73.21,73.14,73.21,13490.0,57.131,57.1622,57.1075,57.1622,13490.0
2017-05-23 12:20:00,73.21,73.21,73.17,73.19,11260.0,57.1622,57.1622,57.131,57.1466,11260.0
2017-05-23 12:25:00,73.2,73.23,73.19,73.23,4984.0,57.1544,57.1778,57.1466,57.1778,4984.0
2017-05-23 12:30:00,73.22,73.27,73.2,73.27,4600.0,57.17,57.209,57.1544,57.209,4600.0
2017-05-23 12:35:00,73.28,73.29,73.17,73.19,15081.0,57.2169,57.2247,57.131,57.1466,15081.0
2017-05-23 12:40:00,73.19,73.2,73.15,73.15,5277.0,57.1466,57.1544,57.1153,57.1153,5277.0
2017-05-23 12:45:00,73.14,73.19,73.13,73.19,2550.0,57.1075,57.1466,57.0997,57.1466,2550.0
2017-05-23 12:50:00,73.17,73.17,73.13,73.14,3018.0,57.131,57.131,57.0997,57.1075,3018.0
2017-05-23 12:55:00,73.15,73.17,73.14,73.14,3305.0,57.1153,57.131,57.1075,57.1075,3305.0
2017-05-23 13:00:00,73.15,73.17,73.13,73.13,5704.0,57.1153,57.131,57.0997,57.0997,5704.0
2017-05-23 13:05:00,73.13,73.13,73.08,73.1,3614.0,57.0997,57.0997,57.0607,57.0763,3614.0
2017-05-23 13:10:00,73.09,73.12,73.08,73.12,5245.0,57.0685,57.0919,57.0607,57.0919,5245.0
2017-05-23 13:15:00,73.12,73.12,73.09,73.09,4675.0,57.0919,57.0919,57.0685,57.0685,4675.0
2017-05-23 13:20:00,73.1,73.11,73.04,73.05,7299.0,57.0763,57.0841,57.0295,57.0373,7299.0
2017-05-23 13:25:00,73.05,73.07,73.04,73.06,5954.0,57.0373,57.0529,57.0295,57.0451,5954.0
2017-05-23 13:30:00,73.05,73.06,73.03,73.06,5100.0,57.0373,57.0451,57.0217,57.0451,5100.0
2017-05-23 13:35:00,73.06,73.08,73.03,73.03,3867.0,57.0451,57.0607,57.0217,57.0217,3867.0
2017-05-23 13:40:00,73.03,73.06,73.02,73.03,4876.0,57.0217,57.0451,57.0138,57.0217,4876.0
2017-05-23 13:45:00,73.05,73.09,73.05,73.07,3584.0,57.0373,57.0685,57.0373,57.0529,3584.0
2017-05-23 13:50:00,73.07,73.12,73.07,73.1,3908.0,57.0529,57.0919,57.0529,57.0763,3908.0
2017-05-23 13:55:00,73.12,73.13,73.09,73.13,9971.0,57.0919,57.0997,57.0685,57.0997,9971.0
2017-05-23 14:00:00,73.14,73.17,73.12,73.16,4426.0,57.1075,57.131,57.0919,57.1232,4426.0
2017-05-23 14:05:00,73.15,73.16,73.11,73.14,8818.0,57.1153,57.1232,57.0841,57.1075,8818.0
2017-05-23 14:10:00,73.14,73.19,73.14,73.17,5154.0,57.1075,57.1466,57.1075,57.131,5154.0
2017-05-23 14:15:00,73.18,73.18,73.12,73.13,8976.0,57.1388,57.1388,57.0919,57.0997,8976.0
2017-05-23 14:20:00,73.13,73.14,73.12,73.13,6695.0,57.0997,57.1075,57.0919,57.0997,6695.0
2017-05-23 14:25:00,73.12,73.14,73.1,73.13,6720.0,57.0919,57.1075,57.0763,57.0997,6720.0
2017-05-23 14:30:00,73.12,73.18,73.12,73.17,14787.0,57.0919,57.1388,57.0919,57.131,14787.0
2017-05-23 14:35:00,73.16,73.22,73.15,73.22,11785.0,57.1232,57.17,57.1153,57.17,11785.0
2017-05-23 14:40:00,73.23,73.23,73.18,73.19,12346.0,57.1778,57.1778,57.1388,57.1466,12346.0
2017-05-23 14:45:00,73.19,73.27,73.18,73.26,11052.0,57.1466,57.209,57.1388,57.2012,11052.0
2017-05-23 14:50:00,73.25,73.32,73.25,73.31,8184.0,57.1934,57.2481,57.1934,57.2403,8184.0
2017-05-23 14:55:00,73.3,73.3,73.24,73.28,11416.0,57.2325,57.2325,57.1856,57.2169,11416.0
2017-05-23 15:00:00,73.27,73.28,73.23,73.24,10077.0,57.209,57.2169,57.1778,57.1856,10077.0
2017-05-23 15:05:00,73.23,73.25,73.21,73.25,10844.0,57.1778,57.1934,57.1622,57.1934,10844.0
2017-05-23 15:10:00,73.24,73.28,73.24,73.27,5590.0,57.1856,57.2169,57.1856,57.209,5590.0
2017-05-23 15:15:00,73.27,73.28,73.09,73.11,23826.0,57.209,57.2169,57.0685,57.0841,23826.0
2017-05-23 15:20:00,73.09,73.1,73.02,73.09,32400.0,57.0685,57.0763,57.0138,57.0685,32400.0
2017-05-23 15:25:00,73.09,73.1,73.05,73.05,17882.0,57.0685,57.0763,57.0373,57.0373,17882.0
2017-05-23 15:30:00,73.04,73.05,73.0,73.04,19517.0,57.0295,57.0373,56.9982,57.0295,19517.0
2017-05-23 15:35:00,73.05,73.06,73.0,73.02,31679.0,57.0373,57.0451,56.9982,57.0138,31679.0
2017-05-23 15:40:00,73.02,73.02,72.98,72.98,23162.0,57.0138,57.0138,56.9826,56.9826,23162.0
2017-05-23 15:45:00,72.98,73.03,72.95,73.03,36075.0,56.9826,57.0217,56.9592,57.0217,36075.0
2017-05-23 15:50:00,73.03,73.04,72.99,73.02,46484.0,57.0217,57.0295,56.9904,57.0138,46484.0
2017-05-23 15:55:00,73.01,73.02,72.95,72.97,144416.0,57.006,57.0138,56.9592,56.9748,144416.0
2017-05-24 09:30:00,73.1,73.19,73.08,73.17,19774.0,57.0763,57.1466,57.0607,57.131,19774.0
2017-05-24 09:35:00,73.14,73.25,73.06,73.09,4425.0,57.1075,57.1934,57.0451,57.0685,4425.0
2017-05-24 09:40:00,73.06,73.06,72.99,73.01,2505.0,57.0451,57.0451,56.9904,57.006,2505.0
2017-05-24 09:45:00,73.04,73.04,72.96,73.02,4801.0,57.0295,57.0295,56.967,57.0138,4801.0
2017-05-24 09:50:00,73.03,73.04,72.91,72.92,14606.0,57.0217,57.0295,56.928,56.9358,14606.0
2017-05-24 09:55:00,72.95,72.99,72.93,72.94,1997.0,56.9592,56.9904,56.9436,56.9514,1997.0
2017-05-24 10:00:00,72.97,72.97,72.84,72.87,15064.0,56.9748,56.9748,56.8733,56.8967,15064.0
2017-05-24 10:05:00,72.87,73.04,72.83,73.03,14051.0,56.8967,57.0295,56.8655,57.0217,14051.0
2017-05-24 10:10:00,73.0,73.06,72.96,73.02,13685.0,56.9982,57.0451,56.967,57.0138,13685.0
2017-05-24 10:15:00,73.04,73.04,72.97,73.03,5438.0,57.0295,57.0295,56.9748,57.0217,5438.0
2017-05-24 10:20:00,73.02,73.16,73.01,73.14,5117.0,57.0138,57.1232,57.006,57.1075,5117.0
2017-05-24 10:25:00,73.15,73.16,73.03,73.04,3469.0,57.1153,57.1232,57.0217,57.0295,3469.0
2017-05-24 10:30:00,73.07,73.09,72.98,72.98,7650.0,57.0529,57.0685,56.9826,56.9826,7650.0
2017-05-24 10:35:00,73.0,73.06,73.0,73.02,6279.0,56.9982,57.0451,56.9982,57.0138,6279.0
2017-05-24 10:40:00,73.01,73.05,72.96,72.96,8361.0,57.006,57.0373,56.967,56.967,8361.0
2017-05-24 10:45:00,73.0,73.02,72.97,72.99,6658.0,56.9982,57.0138,56.9748,56.9904,6658.0
2017-05-24 10:50:00,72.97,72.99,72.9,72.9,6405.0,56.9748,56.9904,56.9201,56.9201,6405.0
2017-05-24 10:55:00,72.92,73.01,72.91,73.0,9083.0,56.9358,57.006,56.928,56.9982,9083.0
2017-05-24 11:00:00,73.02,73.02,72.97,72.99,4995.0,57.0138,57.0138,56.9748,56.9904,4995.0
2017-05-24 11:05:00,72.99,73.07,72.99,73.03,9567.0,56.9904,57.0529,56.9904,57.0217,9567.0
2017-05-24 11:10:00,73.05,73.05,72.99,73.0,3166.0,57.0373,57.0373,56.9904,56.9982,3166.0
2017-05-24 11:15:00,73.01,73.07,73.01,73.03,7861.0,57.006,57.0529,57.006,57.0217,7861.0
2017-05-24 11:20:00,73.02,73.02,72.99,73.0,7414.0,57.0138,57.0138,56.9904,56.9982,7414.0
2017-05-24 11:25:00,73.0,73.04,73.0,73.02,7891.0,56.9982,57.0295,56.9982,57.0138,7891.0
2017-05-24 11:30:00,73.03,73.07,73.01,73.04,5921.0,57.0217,57.0529,57.006,57.0295,5921.0
2017-05-24 11:35:00,73.05,73.07,73.02,73.07,5045.0,57.0373,57.0529,57.0138,57.0529,5045.0
2017-05-24 11:40:00,73.07,73.13,73.07,73.09,6937.0,57.0529,57.0997,57.0529,57.0685,6937.0
2017-05-24 11:45:00,73.09,73.13,73.09,73.1,3336.0,57.0685,57.0997,57.0685,57.0763,3336.0
2017-05-24 11:50:00,73.09,73.11,73.04,73.04,7602.0,57.0685,57.0841,57.0295,57.0295,7602.0
2017-05-24 11:55:00,73.02,73.05,73.01,73.02,6500.0,57.0138,57.0373,57.006,57.0138,6500.0
2017-05-24 12:00:00,73.03,73.05,73.01,73.03,7258.0,57.0217,57.0373,57.006,57.0217,7258.0
2017-05-24 12:05:00,73.03,73.05,73.02,73.03,3982.0,57.0217,57.0373,57.0138,57.0217,3982.0
2017-05-24 12:10:00,73.03,73.07,73.02,73.07,8586.0,57.0217,57.0529,57.0138,57.0529,8586.0
2017-05-24 12:15:00,73.06,73.07,73.05,73.05,4137.0,57.0451,57.0529,57.0373,57.0373,4137.0
2017-05-24 12:20:00,73.06,73.07,73.04,73.06,5647.0,57.0451,57.0529,57.0295,57.0451,5647.0
2017-05-24 12:25:00,73.05,73.09,73.05,73.09,5550.0,57.0373,57.0685,57.0373,57.0685,5550.0
2017-05-24 12:30:00,73.07,73.08,73.06,73.07,3956.0,57.0529,57.0607,57.0451,57.0529,3956.0
2017-05-24 12:35:00,73.09,73.1,73.05,73.07,7359.0,57.0685,57.0763,57.0373,57.0529,7359.0
2017-05-24 12:40:00,73.07,73.08,73.05,73.07,6629.0,57.0529,57.0607,57.0373,57.0529,6629.0
2017-05-24 12:45:00,73.08,73.08,73.03,73.04,6478.0,57.0607,57.0607,57.0217,57.0295,6478.0
2017-05-24 12:50:00,73.05,73.07,73.05,73.07,3155.0,57.0373,57.0529,57.0373,57.0529,3155.0
2017-05-24 12:55:00,73.08,73.08,73.02,73.02,3359.0,57.0607,57.0607,57.0138,57.0138,3359.0
2017-05-24 13:00:00,73.02,73.03,72.95,72.96,7965.0,57.0138,57.0217,56.9592,56.967,7965.0
2017-05-24 13:05:00,72.96,72.96,72.94,72.94,5033.0,56.967,56.967,56.9514,56.9514,5033.0
2017-05-24 13:10:00,72.94,72.96,72.91,72.91,7700.0,56.9514,56.967,56.928,56.928,7700.0
2017-05-24 13:15:00,72.91,72.94,72.91,72.92,8585.0,56.928,56.9514,56.928,56.9358,8585.0
2017-05-24 13:20:00,72.91,72.93,72.9,72.93,2775.0,56.928,56.9436,56.9201,56.9436,2775.0
2017-05-24 13:25:00,72.94,72.95,72.93,72.93,9958.0,56.9514,56.9592,56.9436,56.9436,9958.0
2017-05-24 13:30:00,72.92,72.99,72.9,72.98,15018.0,56.9358,56.9904,56.9201,56.9826,15018.0
2017-05-24 13:35:00,72.99,73.03,72.97,73.03,4898.0,56.9904,57.0217,56.9748,57.0217,4898.0
2017-05-24 13:40:00,73.03,73.09,73.03,73.09,4047.0,57.0217,57.0685,57.0217,57.0685,4047.0
2017-05-24 13:45:00,73.1,73.14,73.07,73.1,5131.0,57.0763,57.1075,57.0529,57.0763,5131.0
2017-05-24 13:50:00,73.09,73.11,73.08,73.09,2876.0,57.0685,57.0841,57.0607,57.0685,2876.0
2017-05-24 13:55:00,73.08,73.09,73.04,73.05,4545.0,57.0607,57.0685,57.0295,57.0373,4545.0
2017-05-24 14:00:00,73.05,73.13,73.04,73.06,19806.0,57.0373,57.0997,57.0295,57.0451,19806.0
2017-05-24 14:05:00,73.05,73.13,73.03,73.06,32141.0,57.0373,57.0997,57.0217,57.0451,32141.0
2017-05-24 14:10:00,73.08,73.23,73.07,73.23,20117.0,57.0607,57.1778,57.0529,57.1778,20117.0
2017-05-24 14:15:00,73.22,73.27,73.19,73.2,42727.0,57.17,57.209,57.1466,57.1544,42727.0
2017-05-24 14:20:00,73.22,73.29,73.2,73.29,21804.0,57.17,57.2247,57.1544,57.2247,21804.0
2017-05-24 14:25:00,73.29,73.32,73.17,73.17,14305.0,57.2247,57.2481,57.131,57.131,14305.0
2017-05-24 14:30:00,73.18,73.2,73.07,73.11,22306.0,57.1388,57.1544,57.0529,57.0841,22306.0
2017-05-24 14:35:00,73.1,73.16,73.1,73.16,15095.0,57.0763,57.1232,57.0763,57.1232,15095.0
2017-05-24 14:40:00,73.16,73.17,73.06,73.06,15837.0,57.1232,57.131,57.0451,57.0451,15837.0
2017-05-24 14:45:00,73.07,73.11,73.06,73.07,13818.0,57.0529,57.0841,57.0451,57.0529,13818.0
2017-05-24 14:50:00,73.07,73.12,73.06,73.12,16496.0,57.0529,57.0919,57.0451,57.0919,16496.0
2017-05-24 14:55:00,73.11,73.12,73.07,73.07,7647.0,57.0841,57.0919,57.0529,57.0529,7647.0
2017-05-24 15:00:00,73.09,73.1,73.05,73.09,16303.0,57.0685,57.0763,57.0373,57.0685,16303.0
2017-05-24 15:05:00,73.09,73.11,73.05,73.06,29233.0,57.0685,57.0841,57.0373,57.0451,29233.0
2017-05-24 15:10:00,73.07,73.09,73.06,73.07,7465.0,57.0529,57.0685,57.0451,57.0529,7465.0
2017-05-24 15:15:00,73.06,73.11,73.05,73.08,7000.0,57.0451,57.0841,57.0373,57.0607,7000.0
2017-05-24 15:20:00,73.06,73.1,73.05,73.07,6553.0,57.0451,57.0763,57.0373,57.0529,6553.0
2017-05-24 15:25:00,73.06,73.12,73.03,73.1,12724.0,57.0451,57.0919,57.0217,57.0763,12724.0
2017-05-24 15:30:00,73.11,73.14,73.09,73.09,14354.0,57.0841,57.1075,57.0685,57.0685,14354.0
2017-05-24 15:35:00,73.1,73.12,73.06,73.09,28986.0,57.0763,57.0919,57.0451,57.0685,28986.0
2017-05-24 15:40:00,73.1,73.15,73.1,73.13,11929.0,57.0763,57.1153,57.0763,57.0997,11929.0
2017-05-24 15:45:00,73.12,73.13,73.1,73.11,31298.0,57.0919,57.0997,57.0763,57.0841,31298.0
2017-05-24 15:50:00,73.11,73.17,73.1,73.16,45524.0,57.0841,57.131,57.0763,57.1232,45524.0
2017-05-24 15:55:00,73.16,73.18,73.09,73.1,82215.0,57.1232,57.1388,57.0685,57.0763,82215.0
2017-05-25 09:30:00,73.23,73.45,73.15,73.22,19530.0,57.1778,57.3496,57.1153,57.17,19530.0
2017-05-25 09:35:00,73.2,73.26,73.14,73.26,4192.0,57.1544,57.2012,57.1075,57.2012,4192.0
2017-05-25 09:40:00,73.26,73.42,73.26,73.36,6070.0,57.2012,57.3262,57.2012,57.2793,6070.0
2017-05-25 09:45:00,73.33,73.42,73.26,73.27,16121.0,57.2559,57.3262,57.2012,57.209,16121.0
2017-05-25 09:50:00,73.28,73.37,73.28,73.28,9847.0,57.2169,57.2871,57.2169,57.2169,9847.0
2017-05-25 09:55:00,73.3,73.35,73.29,73.32,5519.0,57.2325,57.2715,57.2247,57.2481,5519.0
2017-05-25 10:00:00,73.31,73.32,73.23,73.29,11524.0,57.2403,57.2481,57.1778,57.2247,11524.0
2017-05-25 10:05:00,73.29,73.31,73.25,73.3,12175.0,57.2247,57.2403,57.1934,57.2325,12175.0
2017-05-25 10:10:00,73.28,73.37,73.28,73.31,11518.0,57.2169,57.2871,57.2169,57.2403,11518.0
2017-05-25 10:15:00,73.31,73.4,73.3,73.39,8070.0,57.2403,57.3105,57.2325,57.3027,8070.0
2017-05-25 10:20:00,73.39,73.63,73.38,73.56,13925.0,57.3027,57.4901,57.2949,57.4355,13925.0
2017-05-25 10:25:00,73.61,73.61,73.38,73.39,28784.0,57.4745,57.4745,57.2949,57.3027,28784.0
2017-05-25 10:30:00,73.38,73.43,73.36,73.39,4200.0,57.2949,57.334,57.2793,57.3027,4200.0
2017-05-25 10:35:00,73.42,73.53,73.41,73.5,8933.0,57.3262,57.4121,57.3184,57.3886,8933.0
2017-05-25 10:40:00,73.51,73.53,73.49,73.51,7214.0,57.3964,57.4121,57.3808,57.3964,7214.0
2017-05-25 10:45:00,73.5,73.52,73.41,73.46,68063.0,57.3886,57.4042,57.3184,57.3574,68063.0
2017-05-25 10:50:00,73.48,73.6,73.47,73.6,14809.0,57.373,57.4667,57.3652,57.4667,14809.0
2017-05-25 10:55:00,73.63,73.65,73.53,73.54,53450.0,57.4901,57.5057,57.4121,57.4199,53450.0
2017-05-25 11:00:00,73.55,73.57,73.49,73.51,4730.0,57.4277,57.4433,57.3808,57.3964,4730.0
2017-05-25 11:05:00,73.52,73.57,73.52,73.57,7900.0,57.4042,57.4433,57.4042,57.4433,7900.0
2017-05-25 11:10:00,73.56,73.56,73.46,73.47,3962.0,57.4355,57.4355,57.3574,57.3652,3962.0
2017-05-25 11:15:00,73.49,73.49,73.35,73.36,9503.0,57.3808,57.3808,57.2715,57.2793,9503.0
2017-05-25 11:20:00,73.36,73.39,73.32,73.33,18111.0,57.2793,57.3027,57.2481,57.2559,18111.0
2017-05-25 11:25:00,73.32,73.34,73.3,73.33,7000.0,57.2481,57.2637,57.2325,57.2559,7000.0
2017-05-25 11:30:00,73.34,73.46,73.32,73.44,14863.0,57.2637,57.3574,57.2481,57.3418,14863.0
2017-05-25 11:35:00,73.43,73.58,73.43,73.58,34950.0,57.334,57.4511,57.334,57.4511,34950.0
2017-05-25 11:40:00,73.58,73.58,73.48,73.49,14896.0,57.4511,57.4511,57.373,57.3808,14896.0
2017-05-25 11:45:00,73.48,73.49,73.38,73.39,11837.0,57.373,57.3808,57.2949,57.3027,11837.0
2017-05-25 11:50:00,73.38,73.41,73.38,73.39,15458.0,57.2949,57.3184,57.2949,57.3027,15458.0
2017-05-25 11:55:00,73.4,73.41,73.28,73.41,100907.0,57.3105,57.3184,57.2169,57.3184,100907.0
2017-05-25 12:00:00,73.39,73.41,73.29,73.32,13493.0,57.3027,57.3184,57.2247,57.2481,13493.0
2017-05-25 12:05:00,73.31,73.35,73.29,73.35,7352.0,57.2403,57.2715,57.2247,57.2715,7352.0
2017-05-25 12:10:00,73.34,73.36,73.3,73.36,11625.0,57.2637,57.2793,57.2325,57.2793,11625.0
2017-05-25 12:15:00,73.36,73.36,73.29,73.32,11699.0,57.2793,57.2793,57.2247,57.2481,11699.0
2017-05-25 12:20:00,73.32,73.36,73.31,73.35,9700.0,57.2481,57.2793,57.2403,57.2715,9700.0
2017-05-25 12:25:00,73.35,73.35,73.24,73.24,10839.0,57.2715,57.2715,57.1856,57.1856,10839.0
2017-05-25 12:30:00,73.24,73.24,73.14,73.17,22928.0,57.1856,57.1856,57.1075,57.131,22928.0
2017-05-25 12:35:00,73.18,73.21,73.14,73.2,29387.0,57.1388,57.1622,57.1075,57.1544,29387.0
2017-05-25 12:40:00,73.2,73.25,73.18,73.24,17369.0,57.1544,57.1934,57.1388,57.1856,17369.0
2017-05-25 12:45:00,73.24,73.3,73.23,73.29,6759.0,57.1856,57.2325,57.1778,57.2247,6759.0
2017-05-25 12:50:00,73.29,73.32,73.27,73.28,10980.0,57.2247,57.2481,57.209,57.2169,10980.0
2017-05-25 12:55:00,73.29,73.3,73.18,73.21,17692.0,57.2247,57.2325,57.1388,57.1622,17692.0
2017-05-25 13:00:00,73.21,73.28,73.2,73.26,15019.0,57.1622,57.2169,57.1544,57.2012,15019.0
2017-05-25 13:05:00,73.28,73.3,73.24,73.24,9623.0,57.2169,57.2325,57.1856,57.1856,9623.0
2017-05-25 13:10:00,73.23,73.24,73.21,73.21,4750.0,57.1778,57.1856,57.1622,57.1622,4750.0
2017-05-25 13:15:00,73.22,73.24,73.2,73.22,10389.0,57.17,57.1856,57.1544,57.17,10389.0
2017-05-25 13:20:00,73.22,73.23,73.16,73.17,24782.0,57.17,57.1778,57.1232,57.131,24782.0
2017-05-25 13:25:00,73.17,73.23,73.16,73.23,4793.0,57.131,57.1778,57.1232,57.1778,4793.0
2017-05-25 13:30:00,73.23,73.25,73.19,73.21,58506.0,57.1778,57.1934,57.1466,57.1622,58506.0
2017-05-25 13:35:00,73.21,73.22,73.19,73.2,5051.0,57.1622,57.17,57.1466,57.1544,5051.0
2017-05-25 13:40:00,73.19,73.22,73.17,73.22,61408.0,57.1466,57.17,57.131,57.17,61408.0
2017-05-25 13:45:00,73.23,73.3,73.23,73.25,9060.0,57.1778,57.2325,57.1778,57.1934,9060.0
2017-05-25 13:50:00,73.26,73.3,73.25,73.28,3863.0,57.2012,57.2325,57.1934,57.2169,3863.0
2017-05-25 13:55:00,73.28,73.31,73.26,73.31,7167.0,57.2169,57.2403,57.2012,57.2403,7167.0
2017-05-25 14:00:00,73.32,73.33,73.3,73.33,6524.0,57.2481,57.2559,57.2325,57.2559,6524.0
2017-05-25 14:05:00,73.32,73.33,73.3,73.32,4784.0,57.2481,57.2559,57.2325,57.2481,4784.0
2017-05-25 14:10:00,73.31,73.32,73.29,73.31,8198.0,57.2403,57.2481,57.2247,57.2403,8198.0
2017-05-25 14:15:00,73.3,73.3,73.24,73.25,14501.0,57.2325,57.2325,57.1856,57.1934,14501.0
2017-05-25 14:20:00,73.24,73.28,73.16,73.25,26278.0,57.1856,57.2169,57.1232,57.1934,26278.0
2017-05-25 14:25:00,73.24,73.27,73.24,73.26,7617.0,57.1856,57.209,57.1856,57.2012,7617.0
2017-05-25 14:30:00,73.28,73.32,73.27,73.31,5691.0,57.2169,57.2481,57.209,57.2403,5691.0
2017-05-25 14:35:00,73.32,73.39,73.32,73.39,8035.0,57.2481,57.3027,57.2481,57.3027,8035.0
2017-05-25 14:40:00,73.39,73.4,73.37,73.39,6772.0,57.3027,57.3105,57.2871,57.3027,6772.0
2017-05-25 14:45:00,73.39,73.41,73.38,73.39,4556.0,57.3027,57.3184,57.2949,57.3027,4556.0
2017-05-25 14:50:00,73.4,73.41,73.37,73.39,9667.0,57.3105,57.3184,57.2871,57.3027,9667.0
2017-05-25 14:55:00,73.39,73.41,73.39,73.4,5141.0,57.3027,57.3184,57.3027,57.3105,5141.0
2017-05-25 15:00:00,73.39,73.39,73.34,73.37,6489.0,57.3027,57.3027,57.2637,57.2871,6489.0
2017-05-25 15:05:00,73.35,73.44,73.35,73.41,12279.0,57.2715,57.3418,57.2715,57.3184,12279.0
2017-05-25 15:10:00,73.4,73.41,73.34,73.37,16151.0,57.3105,57.3184,57.2637,57.2871,16151.0
2017-05-25 15:15:00,73.37,73.38,73.35,73.37,9345.0,57.2871,57.2949,57.2715,57.2871,9345.0
2017-05-25 15:20:00,73.36,73.37,73.34,73.37,5962.0,57.2793,57.2871,57.2637,57.2871,5962.0
2017-05-25 15:25:00,73.37,73.43,73.36,73.43,26511.0,57.2871,57.334,57.2793,57.334,26511.0
2017-05-25 15:30:00,73.42,73.45,73.41,73.44,9609.0,57.3262,57.3496,57.3184,57.3418,9609.0
2017-05-25 15:35:00,73.44,73.45,73.4,73.42,12217.0,57.3418,57.3496,57.3105,57.3262,12217.0
2017-05-25 15:40:00,73.41,73.45,73.41,73.45,17654.0,57.3184,57.3496,57.3184,57.3496,17654.0
2017-05-25 15:45:00,73.44,73.53,73.43,73.51,30293.0,57.3418,57.4121,57.334,57.3964,30293.0
2017-05-25 15:50:00,73.51,73.51,73.45,73.46,43111.0,57.3964,57.3964,57.3496,57.3574,43111.0
2017-05-25 15:55:00,73.46,73.51,73.42,73.44,48272.0,57.3574,57.3964,57.3262,57.3418,48272.0
2017-05-26 09:30:00,73.29,73.57,73.29,73.37,21193.0,57.2247,57.4433,57.2247,57.2871,21193.0
2017-05-26 09:35:00,73.37,73.37,73.21,73.27,30262.0,57.2871,57.2871,57.1622,57.209,30262.0
2017-05-26 09:40:00,73.28,73.37,73.25,73.36,11459.0,57.2169,57.2871,57.1934,57.2793,11459.0
2017-05-26 09:45:00,73.34,73.37,73.29,73.32,1200.0,57.2637,57.2871,57.2247,57.2481,1200.0
2017-05-26 09:50:00,73.3,73.32,73.26,73.28,14919.0,57.2325,57.2481,57.2012,57.2169,14919.0
2017-05-26 09:55:00,73.29,73.31,73.26,73.28,3295.0,57.2247,57.2403,57.2012,57.2169,3295.0
2017-05-26 10:00:00,73.3,73.36,73.29,73.32,18813.0,57.2325,57.2793,57.2247,57.2481,18813.0
2017-05-26 10:05:00,73.34,73.35,73.27,73.29,10133.0,57.2637,57.2715,57.209,57.2247,10133.0
2017-05-26 10:10:00,73.29,73.32,73.16,73.17,10510.0,57.2247,57.2481,57.1232,57.131,10510.0
2017-05-26 10:15:00,73.16,73.16,73.08,73.09,4551.0,57.1232,57.1232,57.0607,57.0685,4551.0
2017-05-26 10:20:00,73.1,73.1,72.96,73.01,30802.0,57.0763,57.0763,56.967,57.006,30802.0
2017-05-26 10:25:00,73.0,73.04,72.95,73.01,26399.0,56.9982,57.0295,56.9592,57.006,26399.0
2017-05-26 10:30:00,73.02,73.11,73.01,73.11,7900.0,57.0138,57.0841,57.006,57.0841,7900.0
2017-05-26 10:35:00,73.1,73.12,73.04,73.11,12482.0,57.0763,57.0919,57.0295,57.0841,12482.0
2017-05-26 10:40:00,73.12,73.15,73.09,73.13,5535.0,57.0919,57.1153,57.0685,57.0997,5535.0
2017-05-26 10:45:00,73.14,73.15,73.13,73.15,2326.0,57.1075,57.1153,57.0997,57.1153,2326.0
2017-05-26 10:50:00,73.15,73.18,73.14,73.17,4321.0,57.1153,57.1388,57.1075,57.131,4321.0
2017-05-26 10:55:00,73.17,73.2,73.16,73.16,7658.0,57.131,57.1544,57.1232,57.1232,7658.0
2017-05-26 11:00:00,73.16,73.18,73.15,73.17,7589.0,57.1232,57.1388,57.1153,57.131,7589.0
2017-05-26 11:05:00,73.17,73.22,73.17,73.22,4183.0,57.131,57.17,57.131,57.17,4183.0
2017-05-26 11:10:00,73.24,73.24,73.22,73.22,4059.0,57.1856,57.1856,57.17,57.17,4059.0
2017-05-26 11:15:00,73.23,73.24,73.18,73.2,6939.0,57.1778,57.1856,57.1388,57.1544,6939.0
2017-05-26 11:20:00,73.2,73.26,73.2,73.24,4249.0,57.1544,57.2012,57.1544,57.1856,4249.0
2017-05-26 11:25:00,73.23,73.25,73.21,73.25,5360.0,57.1778,57.1934,57.1622,57.1934,5360.0
2017-05-26 11:30:00,73.25,73.28,73.25,73.25,3442.0,57.1934,57.2169,57.1934,57.1934,3442.0
2017-05-26 11:35:00,73.26,73.28,73.22,73.22,4097.0,57.2012,57.2169,57.17,57.17,4097.0
2017-05-26 11:40:00,73.22,73.23,73.21,73.21,2050.0,57.17,57.1778,57.1622,57.1622,2050.0
2017-05-26 11:45:00,73.21,73.27,73.21,73.24,5742.0,57.1622,57.209,57.1622,57.1856,5742.0
2017-05-26 11:50:00,73.25,73.26,73.2,73.22,4739.0,57.1934,57.2012,57.1544,57.17,4739.0
2017-05-26 11:55:00,73.22,73.22,73.12,73.12,6750.0,57.17,57.17,57.0919,57.0919,6750.0
2017-05-26 12:00:00,73.11,73.13,73.09,73.13,5034.0,57.0841,57.0997,57.0685,57.0997,5034.0
2017-05-26 12:05:00,73.13,73.18,73.13,73.14,5163.0,57.0997,57.1388,57.0997,57.1075,5163.0
2017-05-26 12:10:00,73.15,73.17,73.13,73.16,3500.0,57.1153,57.131,57.0997,57.1232,3500.0
2017-05-26 12:15:00,73.16,73.23,73.16,73.19,8223.0,57.1232,57.1778,57.1232,57.1466,8223.0
2017-05-26 12:20:00,73.2,73.2,73.17,73.17,1950.0,57.1544,57.1544,57.131,57.131,1950.0
2017-05-26 12:25:00,73.18,73.22,73.18,73.22,4577.0,57.1388,57.17,57.1388,57.17,4577.0
2017-05-26 12:30:00,73.21,73.21,73.18,73.19,6706.0,57.1622,57.1622,57.1388,57.1466,6706.0
2017-05-26 12:35:00,73.19,73.19,73.13,73.14,3880.0,57.1466,57.1466,57.0997,57.1075,3880.0
2017-05-26 12:40:00,73.15,73.16,73.13,73.13,2344.0,57.1153,57.1232,57.0997,57.0997,2344.0
2017-05-26 12:45:00,73.15,73.19,73.15,73.18,4950.0,57.1153,57.1466,57.1153,57.1388,4950.0
2017-05-26 12:50:00,73.18,73.18,73.15,73.15,5319.0,57.1388,57.1388,57.1153,57.1153,5319.0
2017-05-26 12:55:00,73.15,73.24,73.14,73.24,11996.0,57.1153,57.1856,57.1075,57.1856,11996.0
2017-05-26 13:00:00,73.24,73.26,73.22,73.26,9268.0,57.1856,57.2012,57.17,57.2012,9268.0
2017-05-26 13:05:00,73.26,73.27,73.25,73.27,4400.0,57.2012,57.209,57.1934,57.209,4400.0
2017-05-26 13:10:00,73.27,73.28,73.24,73.27,4401.0,57.209,57.2169,57.1856,57.209,4401.0
2017-05-26 13:15:00,73.26,73.29,73.25,73.25,4650.0,57.2012,57.2247,57.1934,57.1934,4650.0
2017-05-26 13:20:00,73.26,73.26,73.21,73.21,3883.0,57.2012,57.2012,57.1622,57.1622,3883.0
2017-05-26 13:25:00,73.21,73.24,73.18,73.18,7442.0,57.1622,57.1856,57.1388,57.1388,7442.0
2017-05-26 13:30:00,73.18,73.21,73.18,73.2,19217.0,57.1388,57.1622,57.1388,57.1544,19217.0
2017-05-26 13:35:00,73.2,73.21,73.18,73.2,4066.0,57.1544,57.1622,57.1388,57.1544,4066.0
2017-05-26 13:40:00,73.19,73.23,73.19,73.23,15883.0,57.1466,57.1778,57.1466,57.1778,15883.0
2017-05-26 13:45:00,73.23,73.23,73.17,73.17,4763.0,57.1778,57.1778,57.131,57.131,4763.0
2017-05-26 13:50:00,73.17,73.19,73.17,73.17,10003.0,57.131,57.1466,57.131,57.131,10003.0
2017-05-26 13:55:00,73.17,73.2,73.17,73.17,3016.0,57.131,57.1544,57.131,57.131,3016.0
2017-05-26 14:00:00,73.18,73.19,73.15,73.16,5458.0,57.1388,57.1466,57.1153,57.1232,5458.0
2017-05-26 14:05:00,73.15,73.16,73.14,73.16,4203.0,57.1153,57.1232,57.1075,57.1232,4203.0
2017-05-26 14:10:00,73.15,73.22,73.09,73.1,51496.0,57.1153,57.17,57.0685,57.0763,51496.0
2017-05-26 14:15:00,73.1,73.11,73.1,73.1,3152.0,57.0763,57.0841,57.0763,57.0763,3152.0
2017-05-26 14:20:00,73.09,73.09,73.0,73.0,9546.0,57.0685,57.0685,56.9982,56.9982,9546.0
2017-05-26 14:25:00,73.0,73.01,72.96,72.98,15236.0,56.9982,57.006,56.967,56.9826,15236.0
2017-05-26 14:30:00,72.97,73.03,72.97,73.01,30482.0,56.9748,57.0217,56.9748,57.006,30482.0
2017-05-26 14:35:00,73.0,73.1,73.0,73.1,19276.0,56.9982,57.0763,56.9982,57.0763,19276.0
2017-05-26 14:40:00,73.1,73.12,73.1,73.12,6021.0,57.0763,57.0919,57.0763,57.0919,6021.0
2017-05-26 14:45:00,73.13,73.13,73.09,73.1,7324.0,57.0997,57.0997,57.0685,57.0763,7324.0
2017-05-26 14:50:00,73.1,73.12,73.09,73.12,4808.0,57.0763,57.0919,57.0685,57.0919,4808.0
2017-05-26 14:55:00,73.11,73.15,73.11,73.14,12763.0,57.0841,57.1153,57.0841,57.1075,12763.0
2017-05-26 15:00:00,73.15,73.17,73.14,73.15,16360.0,57.1153,57.131,57.1075,57.1153,16360.0
2017-05-26 15:05:00,73.14,73.14,73.1,73.13,22526.0,57.1075,57.1075,57.0763,57.0997,22526.0
2017-05-26 15:10:00,73.13,73.15,73.13,73.14,24405.0,57.0997,57.1153,57.0997,57.1075,24405.0
2017-05-26 15:15:00,73.14,73.16,73.07,73.08,20993.0,57.1075,57.1232,57.0529,57.0607,20993.0
2017-05-26 15:20:00,73.08,73.13,73.07,73.13,14146.0,57.0607,57.0997,57.0529,57.0997,14146.0
2017-05-26 15:25:00,73.13,73.13,73.11,73.12,6144.0,57.0997,57.0997,57.0841,57.0919,6144.0
2017-05-26 15:30:00,73.12,73.17,73.12,73.14,29956.0,57.0919,57.131,57.0919,57.1075,29956.0
2017-05-26 15:35:00,73.14,73.17,73.14,73.14,34932.0,57.1075,57.131,57.1075,57.1075,34932.0
2017-05-26 15:40:00,73.15,73.16,73.13,73.14,48408.0,57.1153,57.1232,57.0997,57.1075,48408.0
2017-05-26 15:45:00,73.13,73.17,73.13,73.13,34292.0,57.0997,57.131,57.0997,57.0997,34292.0
2017-05-26 15:50:00,73.14,73.16,73.1,73.13,57273.0,57.1075,57.1232,57.0763,57.0997,57273.0
2017-05-26 15:55:00,73.13,73.13,73.07,73.1,68478.0,57.0997,57.0997,57.0529,57.0763,68478.0
2017-05-30 09:30:00,72.8,72.8,72.56,72.59,36043.0,56.8421,56.8421,56.6547,56.6781,36043.0
2017-05-30 09:35:00,72.6,73.0,72.6,72.95,35678.0,56.6859,56.9982,56.6859,56.9592,35678.0
2017-05-30 09:40:00,72.95,73.03,72.93,73.0,43937.0,56.9592,57.0217,56.9436,56.9982,43937.0
2017-05-30 09:45:00,73.0,73.03,72.89,73.02,27095.0,56.9982,57.0217,56.9123,57.0138,27095.0
2017-05-30 09:50:00,72.99,73.14,72.97,73.14,23752.0,56.9904,57.1075,56.9748,57.1075,23752.0
2017-05-30 09:55:00,73.13,73.16,73.01,73.06,9832.0,57.0997,57.1232,57.006,57.0451,9832.0
2017-05-30 10:00:00,73.06,73.16,73.03,73.16,4395.0,57.0451,57.1232,57.0217,57.1232,4395.0
2017-05-30 10:05:00,73.14,73.16,73.05,73.11,7992.0,57.1075,57.1232,57.0373,57.0841,7992.0
2017-05-30 10:10:00,73.14,73.14,73.08,73.11,7923.0,57.1075,57.1075,57.0607,57.0841,7923.0
2017-05-30 10:15:00,73.1,73.11,73.05,73.08,8538.0,57.0763,57.0841,57.0373,57.0607,8538.0
2017-05-30 10:20:00,73.08,73.15,73.07,73.12,4999.0,57.0607,57.1153,57.0529,57.0919,4999.0
2017-05-30 10:25:00,73.12,73.18,73.11,73.14,8643.0,57.0919,57.1388,57.0841,57.1075,8643.0
2017-05-30 10:30:00,73.13,73.15,73.04,73.04,9330.0,57.0997,57.1153,57.0295,57.0295,9330.0
2017-05-30 10:35:00,73.03,73.04,73.0,73.03,11269.0,57.0217,57.0295,56.9982,57.0217,11269.0
2017-05-30 10:40:00,73.06,73.14,73.06,73.13,4356.0,57.0451,57.1075,57.0451,57.0997,4356.0
2017-05-30 10:45:00,73.14,73.22,73.14,73.21,13019.0,57.1075,57.17,57.1075,57.1622,13019.0
2017-05-30 10:50:00,73.21,73.23,73.11,73.12,18728.0,57.1622,57.1778,57.0841,57.0919,18728.0
2017-05-30 10:55:00,73.11,73.17,73.07,73.09,16394.0,57.0841,57.131,57.0529,57.0685,16394.0
2017-05-30 11:00:00,73.09,73.15,73.09,73.15,8519.0,57.0685,57.1153,57.0685,57.1153,8519.0
2017-05-30 11:05:00,73.15,73.17,73.12,73.14,7664.0,57.1153,57.131,57.0919,57.1075,7664.0
2017-05-30 11:10:00,73.14,73.14,73.08,73.14,11237.0,57.1075,57.1075,57.0607,57.1075,11237.0
2017-05-30 11:15:00,73.14,73.14,73.06,73.07,7261.0,57.1075,57.1075,57.0451,57.0529,7261.0
2017-05-30 11:20:00,73.07,73.1,73.06,73.1,5321.0,57.0529,57.0763,57.0451,57.0763,5321.0
2017-05-30 11:25:00,73.1,73.1,73.01,73.02,5200.0,57.0763,57.0763,57.006,57.0138,5200.0
2017-05-30 11:30:00,73.0,73.05,72.96,73.05,7827.0,56.9982,57.0373,56.967,57.0373,7827.0
2017-05-30 11:35:00,73.03,73.04,72.94,72.98,9696.0,57.0217,57.0295,56.9514,56.9826,9696.0
2017-05-30 11:40:00,72.99,73.0,72.95,72.99,7570.0,56.9904,56.9982,56.9592,56.9904,7570.0
2017-05-30 11:45:00,72.99,73.02,72.98,72.99,7320.0,56.9904,57.0138,56.9826,56.9904,7320.0
2017-05-30 11:50:00,72.98,72.98,72.94,72.95,10963.0,56.9826,56.9826,56.9514,56.9592,10963.0
2017-05-30 11:55:00,72.96,73.0,72.95,73.0,4407.0,56.967,56.9982,56.9592,56.9982,4407.0
2017-05-30 12:00:00,73.0,73.01,72.97,72.98,11513.0,56.9982,57.006,56.9748,56.9826,11513.0
2017-05-30 12:05:00,72.99,73.0,72.97,73.0,1500.0,56.9904,56.9982,56.9748,56.9982,1500.0
2017-05-30 12:10:00,72.99,73.0,72.97,72.98,3641.0,56.9904,56.9982,56.9748,56.9826,3641.0
2017-05-30 12:15:00,72.96,72.97,72.95,72.96,1995.0,56.967,56.9748,56.9592,56.967,1995.0
2017-05-30 12:20:00,72.95,72.99,72.93,72.96,5405.0,56.9592,56.9904,56.9436,56.967,5405.0
2017-05-30 12:25:00,72.97,72.98,72.97,72.97,1678.0,56.9748,56.9826,56.9748,56.9748,1678.0
2017-05-30 12:30:00,72.99,73.0,72.98,72.98,3405.0,56.9904,56.9982,56.9826,56.9826,3405.0
2017-05-30 12:35:00,72.97,72.98,72.96,72.96,1200.0,56.9748,56.9826,56.967,56.967,1200.0
2017-05-30 12:40:00,72.98,73.0,72.96,72.98,1902.0,56.9826,56.9982,56.967,56.9826,1902.0
2017-05-30 12:45:00,72.99,73.0,72.99,73.0,6244.0,56.9904,56.9982,56.9904,56.9982,6244.0
2017-05-30 12:50:00,73.0,73.01,72.97,73.0,16700.0,56.9982,57.006,56.9748,56.9982,16700.0
2017-05-30 12:55:00,73.01,73.04,73.0,73.02,6493.0,57.006,57.0295,56.9982,57.0138,6493.0
2017-05-30 13:00:00,73.02,73.03,72.98,72.98,3559.0,57.0138,57.0217,56.9826,56.9826,3559.0
2017-05-30 13:05:00,73.0,73.01,72.99,73.01,2520.0,56.9982,57.006,56.9904,57.006,2520.0
2017-05-30 13:10:00,73.0,73.02,72.99,72.99,3972.0,56.9982,57.0138,56.9904,56.9904,3972.0
2017-05-30 13:15:00,72.99,73.0,72.96,72.96,4582.0,56.9904,56.9982,56.967,56.967,4582.0
2017-05-30 13:20:00,72.97,72.97,72.95,72.95,470.0,56.9748,56.9748,56.9592,56.9592,470.0
2017-05-30 13:25:00,72.97,72.97,72.94,72.94,1375.0,56.9748,56.9748,56.9514,56.9514,1375.0
2017-05-30 13:30:00,72.94,72.97,72.93,72.97,5187.0,56.9514,56.9748,56.9436,56.9748,5187.0
2017-05-30 13:35:00,72.97,72.98,72.95,72.97,1208.0,56.9748,56.9826,56.9592,56.9748,1208.0
2017-05-30 13:40:00,72.98,72.99,72.97,72.98,2100.0,56.9826,56.9904,56.9748,56.9826,2100.0
2017-05-30 13:45:00,72.99,72.99,72.97,72.97,5499.0,56.9904,56.9904,56.9748,56.9748,5499.0
2017-05-30 13:50:00,72.98,73.0,72.97,72.98,40556.0,56.9826,56.9982,56.9748,56.9826,40556.0
2017-05-30 13:55:00,72.97,73.02,72.96,72.99,19409.0,56.9748,57.0138,56.967,56.9904,19409.0
2017-05-30 14:00:00,73.0,73.04,72.99,73.01,4405.0,56.9982,57.0295,56.9904,57.006,4405.0
2017-05-30 14:05:00,73.03,73.07,73.03,73.07,35984.0,57.0217,57.0529,57.0217,57.0529,35984.0
2017-05-30 14:10:00,73.07,73.1,73.04,73.1,16645.0,57.0529,57.0763,57.0295,57.0763,16645.0
2017-05-30 14:15:00,73.1,73.13,73.09,73.13,7615.0,57.0763,57.0997,57.0685,57.0997,7615.0
2017-05-30 14:20:00,73.12,73.15,73.11,73.15,7365.0,57.0919,57.1153,57.0841,57.1153,7365.0
2017-05-30 14:25:00,73.13,73.14,73.12,73.14,3514.0,57.0997,57.1075,57.0919,57.1075,3514.0
2017-05-30 14:30:00,73.14,73.14,73.12,73.12,2848.0,57.1075,57.1075,57.0919,57.0919,2848.0
2017-05-30 14:35:00,73.12,73.12,73.09,73.12,7799.0,57.0919,57.0919,57.0685,57.0919,7799.0
2017-05-30 14:40:00,73.13,73.15,73.11,73.12,3593.0,57.0997,57.1153,57.0841,57.0919,3593.0
2017-05-30 14:45:00,73.12,73.2,73.12,73.16,14358.0,57.0919,57.1544,57.0919,57.1232,14358.0
2017-05-30 14:50:00,73.16,73.17,73.14,73.14,3000.0,57.1232,57.131,57.1075,57.1075,3000.0
2017-05-30 14:55:00,73.13,73.15,73.13,73.14,1643.0,57.0997,57.1153,57.0997,57.1075,1643.0
2017-05-30 15:00:00,73.14,73.19,73.13,73.18,8584.0,57.1075,57.1466,57.0997,57.1388,8584.0
2017-05-30 15:05:00,73.2,73.2,73.17,73.19,3300.0,57.1544,57.1544,57.131,57.1466,3300.0
2017-05-30 15:10:00,73.19,73.25,73.18,73.24,14146.0,57.1466,57.1934,57.1388,57.1856,14146.0
2017-05-30 15:15:00,73.24,73.3,73.24,73.3,7738.0,57.1856,57.2325,57.1856,57.2325,7738.0
2017-05-30 15:20:00,73.31,73.31,73.28,73.31,7193.0,57.2403,57.2403,57.2169,57.2403,7193.0
2017-05-30 15:25:00,73.31,73.42,73.31,73.39,35986.0,57.2403,57.3262,57.2403,57.3027,35986.0
2017-05-30 15:30:00,73.39,73.44,73.39,73.42,15904.0,57.3027,57.3418,57.3027,57.3262,15904.0
2017-05-30 15:35:00,73.42,73.51,73.41,73.51,33860.0,57.3262,57.3964,57.3184,57.3964,33860.0
2017-05-30 15:40:00,73.51,73.57,73.49,73.52,39002.0,57.3964,57.4433,57.3808,57.4042,39002.0
2017-05-30 15:45:00,73.51,73.58,73.5,73.56,58126.0,57.3964,57.4511,57.3886,57.4355,58126.0
2017-05-30 15:50:00,73.57,73.6,73.53,73.6,101285.0,57.4433,57.4667,57.4121,57.4667,101285.0
2017-05-30 15:55:00,73.6,73.61,73.55,73.56,166022.0,57.4667,57.4745,57.4277,57.4355,166022.0
2017-05-31 09:30:00,73.73,73.73,73.48,73.55,23125.0,57.5682,57.5682,57.373,57.4277,23125.0
2017-05-31 09:35:00,73.56,73.84,73.55,73.78,82513.0,57.4355,57.6541,57.4277,57.6073,82513.0
2017-05-31 09:40:00,73.75,73.82,73.67,73.7,28770.0,57.5838,57.6385,57.5214,57.5448,28770.0
2017-05-31 09:45:00,73.73,73.75,73.67,73.67,21153.0,57.5682,57.5838,57.5214,57.5214,21153.0
2017-05-31 09:50:00,73.69,73.74,73.59,73.74,11958.0,57.537,57.576,57.4589,57.576,11958.0
2017-05-31 09:55:00,73.73,73.78,73.58,73.72,28427.0,57.5682,57.6073,57.4511,57.5604,28427.0
2017-05-31 10:00:00,73.7,73.94,73.7,73.94,24277.0,57.5448,57.7322,57.5448,57.7322,24277.0
2017-05-31 10:05:00,73.92,73.95,73.84,73.85,16938.0,57.7166,57.74,57.6541,57.6619,16938.0
2017-05-31 10:10:00,73.86,73.88,73.76,73.8,14053.0,57.6697,57.6853,57.5916,57.6229,14053.0
2017-05-31 10:15:00,73.81,73.95,73.81,73.89,20400.0,57.6307,57.74,57.6307,57.6931,20400.0
2017-05-31 10:20:00,73.9,73.92,73.88,73.91,7091.0,57.7009,57.7166,57.6853,57.7088,7091.0
2017-05-31 10:25:00,73.89,73.9,73.78,73.8,16144.0,57.6931,57.7009,57.6073,57.6229,16144.0
2017-05-31 10:30:00,73.78,73.84,73.75,73.84,8474.0,57.6073,57.6541,57.5838,57.6541,8474.0
2017-05-31 10:35:00,73.85,73.9,73.83,73.87,17112.0,57.6619,57.7009,57.6463,57.6775,17112.0
2017-05-31 10:40:00,73.89,73.9,73.76,73.8,26424.0,57.6931,57.7009,57.5916,57.6229,26424.0
2017-05-31 10:45:00,73.8,73.8,73.73,73.74,23031.0,57.6229,57.6229,57.5682,57.576,23031.0
2017-05-31 10:50:00,73.75,73.76,73.72,73.76,16471.0,57.5838,57.5916,57.5604,57.5916,16471.0
2017-05-31 10:55:00,73.77,73.77,73.72,73.73,11175.0,57.5994,57.5994,57.5604,57.5682,11175.0
2017-05-31 11:00:00,73.72,73.8,73.72,73.78,16254.0,57.5604,57.6229,57.5604,57.6073,16254.0
2017-05-31 11:05:00,73.78,73.8,73.75,73.76,18641.0,57.6073,57.6229,57.5838,57.5916,18641.0
2017-05-31 11:10:00,73.76,73.78,73.73,73.78,14745.0,57.5916,57.6073,57.5682,57.6073,14745.0
2017-05-31 11:15:00,73.77,73.77,73.68,73.7,16671.0,57.5994,57.5994,57.5292,57.5448,16671.0
2017-05-31 11:20:00,73.71,73.73,73.68,73.73,9780.0,57.5526,57.5682,57.5292,57.5682,9780.0
2017-05-31 11:25:00,73.72,73.72,73.6,73.61,17940.0,57.5604,57.5604,57.4667,57.4745,17940.0
2017-05-31 11:30:00,73.61,73.61,73.48,73.48,17991.0,57.4745,57.4745,57.373,57.373,17991.0
2017-05-31 11:35:00,73.48,73.52,73.45,73.52,14977.0,57.373,57.4042,57.3496,57.4042,14977.0
2017-05-31 11:40:00,73.52,73.54,73.49,73.53,9067.0,57.4042,57.4199,57.3808,57.4121,9067.0
2017-05-31 11:45:00,73.54,73.57,73.52,73.54,12898.0,57.4199,57.4433,57.4042,57.4199,12898.0
2017-05-31 11:50:00,73.53,73.53,73.45,73.46,10876.0,57.4121,57.4121,57.3496,57.3574,10876.0
2017-05-31 11:55:00,73.46,73.47,73.38,73.42,21143.0,57.3574,57.3652,57.2949,57.3262,21143.0
2017-05-31 12:00:00,73.41,73.41,73.38,73.41,7583.0,57.3184,57.3184,57.2949,57.3184,7583.0
2017-05-31 12:05:00,73.41,73.5,73.41,73.46,12536.0,57.3184,57.3886,57.3184,57.3574,12536.0
2017-05-31 12:10:00,73.46,73.48,73.42,73.44,11124.0,57.3574,57.373,57.3262,57.3418,11124.0
2017-05-31 12:15:00,73.44,73.48,73.41,73.48,16844.0,57.3418,57.373,57.3184,57.373,16844.0
2017-05-31 12:20:00,73.48,73.49,73.44,73.46,11515.0,57.373,57.3808,57.3418,57.3574,11515.0
2017-05-31 12:25:00,73.45,73.45,73.4,73.43,13718.0,57.3496,57.3496,57.3105,57.334,13718.0
2017-05-31 12:30:00,73.42,73.43,73.39,73.4,10767.0,57.3262,57.334,57.3027,57.3105,10767.0
2017-05-31 12:35:00,73.4,73.4,73.38,73.4,8350.0,57.3105,57.3105,57.2949,57.3105,8350.0
2017-05-31 12:40:00,73.39,73.44,73.38,73.44,22358.0,57.3027,57.3418,57.2949,57.3418,22358.0
2017-05-31 12:45:00,73.45,73.5,73.45,73.47,11100.0,57.3496,57.3886,57.3496,57.3652,11100.0
2017-05-31 12:50:00,73.47,73.47,73.39,73.41,9285.0,57.3652,57.3652,57.3027,57.3184,9285.0
2017-05-31 12:55:00,73.4,73.42,73.37,73.41,13257.0,57.3105,57.3262,57.2871,57.3184,13257.0
2017-05-31 13:00:00,73.42,73.44,73.4,73.43,15534.0,57.3262,57.3418,57.3105,57.334,15534.0
2017-05-31 13:05:00,73.43,73.46,73.43,73.46,7134.0,57.334,57.3574,57.334,57.3574,7134.0
2017-05-31 13:10:00,73.45,73.54,73.45,73.54,5992.0,57.3496,57.4199,57.3496,57.4199,5992.0
2017-05-31 13:15:00,73.52,73.53,73.46,73.47,6310.0,57.4042,57.4121,57.3574,57.3652,6310.0
2017-05-31 13:20:00,73.46,73.51,73.45,73.46,9702.0,57.3574,57.3964,57.3496,57.3574,9702.0
2017-05-31 13:25:00,73.46,73.51,73.46,73.49,6686.0,57.3574,57.3964,57.3574,57.3808,6686.0
2017-05-31 13:30:00,73.49,73.52,73.48,73.49,35789.0,57.3808,57.4042,57.373,57.3808,35789.0
2017-05-31 13:35:00,73.49,73.49,73.42,73.43,10915.0,57.3808,57.3808,57.3262,57.334,10915.0
2017-05-31 13:40:00,73.43,73.44,73.38,73.39,12551.0,57.334,57.3418,57.2949,57.3027,12551.0
2017-05-31 13:45:00,73.38,73.42,73.38,73.41,14127.0,57.2949,57.3262,57.2949,57.3184,14127.0
2017-05-31 13:50:00,73.41,73.5,73.39,73.5,30890.0,57.3184,57.3886,57.3027,57.3886,30890.0
2017-05-31 13:55:00,73.5,73.53,73.43,73.46,30997.0,57.3886,57.4121,57.334,57.3574,30997.0
2017-05-31 14:00:00,73.45,73.47,73.42,73.46,33673.0,57.3496,57.3652,57.3262,57.3574,33673.0
2017-05-31 14:05:00,73.45,73.51,73.38,73.39,101729.0,57.3496,57.3964,57.2949,57.3027,101729.0
2017-05-31 14:10:00,73.38,73.39,73.31,73.36,20250.0,57.2949,57.3027,57.2403,57.2793,20250.0
2017-05-31 14:15:00,73.36,73.45,73.36,73.43,12254.0,57.2793,57.3496,57.2793,57.334,12254.0
2017-05-31 14:20:00,73.44,73.51,73.43,73.5,14826.0,57.3418,57.3964,57.334,57.3886,14826.0
2017-05-31 14:25:00,73.5,73.54,73.49,73.54,18418.0,57.3886,57.4199,57.3808,57.4199,18418.0
2017-05-31 14:30:00,73.54,73.58,73.53,73.58,12002.0,57.4199,57.4511,57.4121,57.4511,12002.0
2017-05-31 14:35:00,73.57,73.64,73.56,73.64,13677.0,57.4433,57.4979,57.4355,57.4979,13677.0
2017-05-31 14:40:00,73.63,73.74,73.62,73.74,13691.0,57.4901,57.576,57.4823,57.576,13691.0
2017-05-31 14:45:00,73.74,73.84,73.73,73.83,17602.0,57.576,57.6541,57.5682,57.6463,17602.0
2017-05-31 14:50:00,73.83,73.94,73.82,73.84,49437.0,57.6463,57.7322,57.6385,57.6541,49437.0
2017-05-31 14:55:00,73.84,73.88,73.78,73.86,28141.0,57.6541,57.6853,57.6073,57.6697,28141.0
2017-05-31 15:00:00,73.86,74.08,73.85,74.02,53644.0,57.6697,57.8415,57.6619,57.7946,53644.0
2017-05-31 15:05:00,74.01,74.02,73.95,73.97,32713.0,57.7868,57.7946,57.74,57.7556,32713.0
2017-05-31 15:10:00,73.97,74.06,73.97,74.05,20902.0,57.7556,57.8259,57.7556,57.8181,20902.0
2017-05-31 15:15:00,74.06,74.06,74.01,74.03,40827.0,57.8259,57.8259,57.7868,57.8025,40827.0
2017-05-31 15:20:00,74.03,74.18,74.02,74.11,47977.0,57.8025,57.9196,57.7946,57.8649,47977.0
2017-05-31 15:25:00,74.11,74.13,74.09,74.12,26105.0,57.8649,57.8805,57.8493,57.8727,26105.0
2017-05-31 15:30:00,74.12,74.24,74.1,74.23,72231.0,57.8727,57.9664,57.8571,57.9586,72231.0
2017-05-31 15:35:00,74.22,74.23,74.13,74.15,57740.0,57.9508,57.9586,57.8805,57.8961,57740.0
2017-05-31 15:40:00,74.15,74.17,74.12,74.12,55281.0,57.8961,57.9118,57.8727,57.8727,55281.0
2017-05-31 15:45:00,74.12,74.17,74.08,74.17,68309.0,57.8727,57.9118,57.8415,57.9118,68309.0
2017-05-31 15:50:00,74.16,74.29,74.16,74.28,94094.0,57.904,58.0055,57.904,57.9977,94094.0
2017-05-31 15:55:00,74.28,74.31,74.22,74.28,202293.0,57.9977,58.0211,57.9508,57.9977,202293.0
2017-06-01 09:30:00,74.22,74.46,73.6,74.36,28316.0,57.9508,58.1382,57.4667,58.0601,28316.0
2017-06-01 09:35:00,74.39,74.62,74.29,74.52,7584.0,58.0835,58.2631,58.0055,58.185,7584.0
2017-06-01 09:40:00,74.56,74.61,74.47,74.54,28904.0,58.2163,58.2553,58.146,58.2007,28904.0
2017-06-01 09:45:00,74.52,74.77,74.49,74.76,12774.0,58.185,58.3802,58.1616,58.3724,12774.0
2017-06-01 09:50:00,74.78,75.02,74.74,75.0,30232.0,58.388,58.5754,58.3568,58.5598,30232.0
2017-06-01 09:55:00,75.02,75.15,74.97,75.14,29958.0,58.5754,58.6769,58.5364,58.6691,29958.0
2017-06-01 10:00:00,75.13,75.19,75.07,75.17,29317.0,58.6613,58.7082,58.6145,58.6926,29317.0
2017-06-01 10:05:00,75.16,75.36,75.07,75.35,19989.0,58.6848,58.8409,58.6145,58.8331,19989.0
2017-06-01 10:10:00,75.34,75.36,75.21,75.3,19323.0,58.8253,58.8409,58.7238,58.7941,19323.0
2017-06-01 10:15:00,75.29,75.32,75.02,75.03,20439.0,58.7863,58.8097,58.5754,58.5832,20439.0
2017-06-01 10:20:00,75.04,75.04,74.9,74.9,13823.0,58.5911,58.5911,58.4817,58.4817,13823.0
2017-06-01 10:25:00,74.88,74.88,74.73,74.73,12336.0,58.4661,58.4661,58.349,58.349,12336.0
2017-06-01 10:30:00,74.75,74.76,74.61,74.62,15632.0,58.3646,58.3724,58.2553,58.2631,15632.0
2017-06-01 10:35:00,74.62,74.64,74.47,74.47,52277.0,58.2631,58.2787,58.146,58.146,52277.0
2017-06-01 10:40:00,74.49,74.55,74.44,74.53,44543.0,58.1616,58.2085,58.1226,58.1928,44543.0
2017-06-01 10:45:00,74.53,74.56,74.49,74.56,20841.0,58.1928,58.2163,58.1616,58.2163,20841.0
2017-06-01 10:50:00,74.55,74.63,74.54,74.55,7780.0,58.2085,58.2709,58.2007,58.2085,7780.0
2017-06-01 10:55:00,74.53,74.56,74.5,74.54,13405.0,58.1928,58.2163,58.1694,58.2007,13405.0
2017-06-01 11:00:00,74.54,74.56,74.49,74.54,18013.0,58.2007,58.2163,58.1616,58.2007,18013.0
2017-06-01 11:05:00,74.54,74.57,74.44,74.52,19655.0,58.2007,58.2241,58.1226,58.185,19655.0
2017-06-01 11:10:00,74.52,74.57,74.47,74.52,26634.0,58.185,58.2241,58.146,58.185,26634.0
2017-06-01 11:15:00,74.53,74.53,74.3,74.3,16790.0,58.1928,58.1928,58.0133,58.0133,16790.0
2017-06-01 11:20:00,74.3,74.52,74.3,74.45,27843.0,58.0133,58.185,58.0133,58.1304,27843.0
2017-06-01 11:25:00,74.46,74.46,74.36,74.36,8458.0,58.1382,58.1382,58.0601,58.0601,8458.0
2017-06-01 11:30:00,74.38,74.45,74.34,74.44,11549.0,58.0757,58.1304,58.0445,58.1226,11549.0
2017-06-01 11:35:00,74.45,74.45,74.36,74.41,12988.0,58.1304,58.1304,58.0601,58.0992,12988.0
2017-06-01 11:40:00,74.41,74.48,74.34,74.48,13115.0,58.0992,58.1538,58.0445,58.1538,13115.0
2017-06-01 11:45:00,74.48,74.52,74.42,74.52,17216.0,58.1538,58.185,58.107,58.185,17216.0
2017-06-01 11:50:00,74.52,74.53,74.4,74.47,20196.0,58.185,58.1928,58.0913,58.146,20196.0
2017-06-01 11:55:00,74.49,74.49,74.42,74.42,9856.0,58.1616,58.1616,58.107,58.107,9856.0
2017-06-01 12:00:00,74.43,74.47,74.36,74.36,14111.0,58.1148,58.146,58.0601,58.0601,14111.0
2017-06-01 12:05:00,74.37,74.37,74.23,74.23,18024.0,58.0679,58.0679,57.9586,57.9586,18024.0
2017-06-01 12:10:00,74.23,74.31,74.22,74.25,18483.0,57.9586,58.0211,57.9508,57.9742,18483.0
2017-06-01 12:15:00,74.25,74.3,74.24,74.29,23178.0,57.9742,58.0133,57.9664,58.0055,23178.0
2017-06-01 12:20:00,74.29,74.3,74.25,74.28,28671.0,58.0055,58.0133,57.9742,57.9977,28671.0
2017-06-01 12:25:00,74.27,74.27,74.17,74.2,16183.0,57.9898,57.9898,57.9118,57.9352,16183.0
2017-06-01 12:30:00,74.21,74.29,74.2,74.22,25132.0,57.943,58.0055,57.9352,57.9508,25132.0
2017-06-01 12:35:00,74.22,74.25,74.19,74.2,21920.0,57.9508,57.9742,57.9274,57.9352,21920.0
2017-06-01 12:40:00,74.19,74.38,74.17,74.38,25342.0,57.9274,58.0757,57.9118,58.0757,25342.0
2017-06-01 12:45:00,74.39,74.41,74.36,74.39,17382.0,58.0835,58.0992,58.0601,58.0835,17382.0
2017-06-01 12:50:00,74.4,74.42,74.37,74.38,15160.0,58.0913,58.107,58.0679,58.0757,15160.0
2017-06-01 12:55:00,74.37,74.45,74.36,74.45,30696.0,58.0679,58.1304,58.0601,58.1304,30696.0
2017-06-01 13:00:00,74.45,74.53,74.43,74.53,15506.0,58.1304,58.1928,58.1148,58.1928,15506.0
2017-06-01 13:05:00,74.53,74.56,74.52,74.54,15785.0,58.1928,58.2163,58.185,58.2007,15785.0
2017-06-01 13:10:00,74.53,74.61,74.51,74.61,6479.0,58.1928,58.2553,58.1772,58.2553,6479.0
2017-06-01 13:15:00,74.61,74.65,74.54,74.65,8140.0,58.2553,58.2865,58.2007,58.2865,8140.0
2017-06-01 13:20:00,74.64,74.64,74.54,74.54,7046.0,58.2787,58.2787,58.2007,58.2007,7046.0
2017-06-01 13:25:00,74.54,74.54,74.5,74.51,4232.0,58.2007,58.2007,58.1694,58.1772,4232.0
2017-06-01 13:30:00,74.52,74.56,74.5,74.55,8462.0,58.185,58.2163,58.1694,58.2085,8462.0
2017-06-01 13:35:00,74.56,74.56,74.51,74.55,12180.0,58.2163,58.2163,58.1772,58.2085,12180.0
2017-06-01 13:40:00,74.55,74.57,74.48,74.49,6198.0,58.2085,58.2241,58.1538,58.1616,6198.0
2017-06-01 13:45:00,74.5,74.55,74.49,74.49,10317.0,58.1694,58.2085,58.1616,58.1616,10317.0
2017-06-01 13:50:00,74.5,74.54,74.49,74.51,7712.0,58.1694,58.2007,58.1616,58.1772,7712.0
2017-06-01 13:55:00,74.51,74.53,74.47,74.47,7746.0,58.1772,58.1928,58.146,58.146,7746.0
2017-06-01 14:00:00,74.46,74.48,74.42,74.48,15401.0,58.1382,58.1538,58.107,58.1538,15401.0
2017-06-01 14:05:00,74.47,74.55,74.47,74.52,17424.0,58.146,58.2085,58.146,58.185,17424.0
2017-06-01 14:10:00,74.52,74.58,74.51,74.55,38655.0,58.185,58.2319,58.1772,58.2085,38655.0
2017-06-01 14:15:00,74.56,74.57,74.52,74.54,14064.0,58.2163,58.2241,58.185,58.2007,14064.0
2017-06-01 14:20:00,74.54,74.57,74.52,74.55,11694.0,58.2007,58.2241,58.185,58.2085,11694.0
2017-06-01 14:25:00,74.56,74.71,74.55,74.7,26999.0,58.2163,58.3334,58.2085,58.3256,26999.0
2017-06-01 14:30:00,74.69,74.75,74.68,74.73,10185.0,58.3178,58.3646,58.31,58.349,10185.0
2017-06-01 14:35:00,74.73,74.76,74.69,74.73,14308.0,58.349,58.3724,58.3178,58.349,14308.0
2017-06-01 14:40:00,74.72,74.76,74.7,74.75,9225.0,58.3412,58.3724,58.3256,58.3646,9225.0
2017-06-01 14:45:00,74.75,74.8,74.75,74.78,14276.0,58.3646,58.4037,58.3646,58.388,14276.0
2017-06-01 14:50:00,74.79,74.82,74.73,74.76,12476.0,58.3959,58.4193,58.349,58.3724,12476.0
2017-06-01 14:55:00,74.75,74.82,74.75,74.81,12590.0,58.3646,58.4193,58.3646,58.4115,12590.0
2017-06-01 15:00:00,74.8,74.82,74.76,74.81,21942.0,58.4037,58.4193,58.3724,58.4115,21942.0
2017-06-01 15:05:00,74.81,74.81,74.77,74.8,15906.0,58.4115,58.4115,58.3802,58.4037,15906.0
2017-06-01 15:10:00,74.8,74.84,74.79,74.83,16162.0,58.4037,58.4349,58.3959,58.4271,16162.0
2017-06-01 15:15:00,74.84,74.88,74.82,74.87,11554.0,58.4349,58.4661,58.4193,58.4583,11554.0
2017-06-01 15:20:00,74.87,74.93,74.86,74.91,17133.0,58.4583,58.5052,58.4505,58.4896,17133.0
2017-06-01 15:25:00,74.91,74.92,74.81,74.82,16192.0,58.4896,58.4974,58.4115,58.4193,16192.0
2017-06-01 15:30:00,74.82,74.88,74.79,74.88,24302.0,58.4193,58.4661,58.3959,58.4661,24302.0
2017-06-01 15:35:00,74.87,74.97,74.87,74.92,35992.0,58.4583,58.5364,58.4583,58.4974,35992.0
2017-06-01 15:40:00,74.92,74.92,74.82,74.85,37444.0,58.4974,58.4974,58.4193,58.4427,37444.0
2017-06-01 15:45:00,74.84,74.85,74.82,74.84,51363.0,58.4349,58.4427,58.4193,58.4349,51363.0
2017-06-01 15:50:00,74.85,74.94,74.84,74.91,70559.0,58.4427,58.513,58.4349,58.4896,70559.0
2017-06-01 15:55:00,74.9,75.06,74.88,75.04,141498.0,58.4817,58.6067,58.4661,58.5911,141498.0
2017-06-02 09:30:00,75.22,75.3,75.22,75.29,17023.0,58.7316,58.7941,58.7316,58.7863,17023.0
2017-06-02 09:35:00,75.31,75.32,75.02,75.07,11411.0,58.8019,58.8097,58.5754,58.6145,11411.0
2017-06-02 09:40:00,75.04,75.18,75.02,75.16,12949.0,58.5911,58.7004,58.5754,58.6848,12949.0
2017-06-02 09:45:00,75.11,75.2,75.1,75.18,8686.0,58.6457,58.716,58.6379,58.7004,8686.0
2017-06-02 09:50:00,75.2,75.2,75.13,75.17,4570.0,58.716,58.716,58.6613,58.6926,4570.0
2017-06-02 09:55:00,75.17,75.17,75.02,75.11,17911.0,58.6926,58.6926,58.5754,58.6457,17911.0
2017-06-02 10:00:00,75.09,75.13,75.02,75.13,29394.0,58.6301,58.6613,58.5754,58.6613,29394.0
2017-06-02 10:05:00,75.14,75.17,75.07,75.1,14658.0,58.6691,58.6926,58.6145,58.6379,14658.0
2017-06-02 10:10:00,75.12,75.21,75.1,75.15,13003.0,58.6535,58.7238,58.6379,58.6769,13003.0
2017-06-02 10:15:00,75.12,75.18,75.1,75.12,12313.0,58.6535,58.7004,58.6379,58.6535,12313.0
2017-06-02 10:20:00,75.13,75.17,75.08,75.1,12469.0,58.6613,58.6926,58.6223,58.6379,12469.0
2017-06-02 10:25:00,75.13,75.22,75.08,75.2,36790.0,58.6613,58.7316,58.6223,58.716,36790.0
2017-06-02 10:30:00,75.22,75.27,75.14,75.15,18728.0,58.7316,58.7706,58.6691,58.6769,18728.0
2017-06-02 10:35:00,75.15,75.2,75.14,75.15,17040.0,58.6769,58.716,58.6691,58.6769,17040.0
2017-06-02 10:40:00,75.14,75.16,75.12,75.14,15339.0,58.6691,58.6848,58.6535,58.6691,15339.0
2017-06-02 10:45:00,75.15,75.22,75.15,75.21,79610.0,58.6769,58.7316,58.6769,58.7238,79610.0
2017-06-02 10:50:00,75.21,75.3,75.19,75.3,56836.0,58.7238,58.7941,58.7082,58.7941,56836.0
2017-06-02 10:55:00,75.3,75.57,75.28,75.56,41816.0,58.7941,59.0049,58.7784,58.9971,41816.0
2017-06-02 11:00:00,75.57,75.57,75.47,75.47,12905.0,59.0049,59.0049,58.9268,58.9268,12905.0
2017-06-02 11:05:00,75.48,75.51,75.4,75.46,22839.0,58.9346,58.958,58.8721,58.919,22839.0
2017-06-02 11:10:00,75.48,75.48,75.37,75.37,5900.0,58.9346,58.9346,58.8487,58.8487,5900.0
2017-06-02 11:15:00,75.36,75.55,75.35,75.45,30232.0,58.8409,58.9893,58.8331,58.9112,30232.0
2017-06-02 11:20:00,75.45,75.48,75.34,75.36,35790.0,58.9112,58.9346,58.8253,58.8409,35790.0
2017-06-02 11:25:00,75.37,75.39,75.28,75.35,17838.0,58.8487,58.8643,58.7784,58.8331,17838.0
2017-06-02 11:30:00,75.38,75.43,75.33,75.37,7965.0,58.8565,58.8956,58.8175,58.8487,7965.0
2017-06-02 11:35:00,75.38,75.71,75.35,75.55,96017.0,58.8565,59.1142,58.8331,58.9893,96017.0
2017-06-02 11:40:00,75.53,75.53,75.33,75.36,17440.0,58.9736,58.9736,58.8175,58.8409,17440.0
2017-06-02 11:45:00,75.37,75.49,75.31,75.31,17541.0,58.8487,58.9424,58.8019,58.8019,17541.0
2017-06-02 11:50:00,75.34,75.41,75.33,75.35,12702.0,58.8253,58.88,58.8175,58.8331,12702.0
2017-06-02 11:55:00,75.36,75.43,75.34,75.38,20794.0,58.8409,58.8956,58.8253,58.8565,20794.0
2017-06-02 12:00:00,75.37,75.37,75.28,75.3,9787.0,58.8487,58.8487,58.7784,58.7941,9787.0
2017-06-02 12:05:00,75.29,75.3,75.21,75.25,16722.0,58.7863,58.7941,58.7238,58.755,16722.0
2017-06-02 12:10:00,75.24,75.3,75.16,75.23,24358.0,58.7472,58.7941,58.6848,58.7394,24358.0
2017-06-02 12:15:00,75.22,75.29,75.18,75.27,20046.0,58.7316,58.7863,58.7004,58.7706,20046.0
2017-06-02 12:20:00,75.26,75.34,75.26,75.33,9934.0,58.7628,58.8253,58.7628,58.8175,9934.0
2017-06-02 12:25:00,75.34,75.38,75.26,75.37,13756.0,58.8253,58.8565,58.7628,58.8487,13756.0
2017-06-02 12:30:00,75.36,75.5,75.33,75.45,83737.0,58.8409,58.9502,58.8175,58.9112,83737.0
2017-06-02 12:35:00,75.45,75.5,75.44,75.46,34700.0,58.9112,58.9502,58.9034,58.919,34700.0
2017-06-02 12:40:00,75.45,75.55,75.45,75.51,35421.0,58.9112,58.9893,58.9112,58.958,35421.0
2017-06-02 12:45:00,75.51,75.6,75.49,75.56,27306.0,58.958,59.0283,58.9424,58.9971,27306.0
2017-06-02 12:50:00,75.54,75.63,75.53,75.55,17637.0,58.9815,59.0517,58.9736,58.9893,17637.0
2017-06-02 12:55:00,75.56,75.58,75.53,75.55,20447.0,58.9971,59.0127,58.9736,58.9893,20447.0
2017-06-02 13:00:00,75.55,75.6,75.53,75.54,9698.0,58.9893,59.0283,58.9736,58.9815,9698.0
2017-06-02 13:05:00,75.55,75.57,75.51,75.53,11252.0,58.9893,59.0049,58.958,58.9736,11252.0
2017-06-02 13:10:00,75.53,75.76,75.53,75.62,26411.0,58.9736,59.1532,58.9736,59.0439,26411.0
2017-06-02 13:15:00,75.59,75.62,75.55,75.57,9101.0,59.0205,59.0439,58.9893,59.0049,9101.0
2017-06-02 13:20:00,75.56,75.61,75.55,75.61,8604.0,58.9971,59.0361,58.9893,59.0361,8604.0
2017-06-02 13:25:00,75.62,75.77,75.62,75.77,21810.0,59.0439,59.161,59.0439,59.161,21810.0
2017-06-02 13:30:00,75.76,75.88,75.73,75.84,24066.0,59.1532,59.2469,59.1298,59.2157,24066.0
2017-06-02 13:35:00,75.84,75.93,75.82,75.87,21919.0,59.2157,59.286,59.2001,59.2391,21919.0
2017-06-02 13:40:00,75.87,76.11,75.87,76.11,147665.0,59.2391,59.4265,59.2391,59.4265,147665.0
2017-06-02 13:45:00,76.09,76.13,76.02,76.09,40489.0,59.4109,59.4421,59.3562,59.4109,40489.0
2017-06-02 13:50:00,76.08,76.13,76.06,76.12,19653.0,59.4031,59.4421,59.3875,59.4343,19653.0
2017-06-02 13:55:00,76.11,76.13,76.07,76.11,16746.0,59.4265,59.4421,59.3953,59.4265,16746.0
2017-06-02 14:00:00,76.11,76.31,76.1,76.29,31820.0,59.4265,59.5827,59.4187,59.5671,31820.0
2017-06-02 14:05:00,76.27,76.32,76.11,76.12,60106.0,59.5514,59.5905,59.4265,59.4343,60106.0
2017-06-02 14:10:00,76.11,76.22,76.11,76.16,23412.0,59.4265,59.5124,59.4265,59.4655,23412.0
2017-06-02 14:15:00,76.16,76.35,76.14,76.31,42725.0,59.4655,59.6139,59.4499,59.5827,42725.0
2017-06-02 14:20:00,76.31,76.38,76.25,76.38,40460.0,59.5827,59.6373,59.5358,59.6373,40460.0
2017-06-02 14:25:00,76.38,76.42,76.19,76.23,51636.0,59.6373,59.6686,59.489,59.5202,51636.0
2017-06-02 14:30:00,76.2,76.21,76.07,76.11,22895.0,59.4968,59.5046,59.3953,59.4265,22895.0
2017-06-02 14:35:00,76.12,76.2,76.1,76.16,26614.0,59.4343,59.4968,59.4187,59.4655,26614.0
2017-06-02 14:40:00,76.16,76.27,76.13,76.23,27101.0,59.4655,59.5514,59.4421,59.5202,27101.0
2017-06-02 14:45:00,76.23,76.33,76.23,76.25,36776.0,59.5202,59.5983,59.5202,59.5358,36776.0
2017-06-02 14:50:00,76.26,76.28,76.18,76.19,25518.0,59.5436,59.5592,59.4812,59.489,25518.0
2017-06-02 14:55:00,76.19,76.24,76.16,76.22,25202.0,59.489,59.528,59.4655,59.5124,25202.0
2017-06-02 15:00:00,76.24,76.27,76.21,76.26,17777.0,59.528,59.5514,59.5046,59.5436,17777.0
2017-06-02 15:05:00,76.25,76.26,76.14,76.14,27774.0,59.5358,59.5436,59.4499,59.4499,27774.0
2017-06-02 15:10:00,76.14,76.15,76.07,76.08,24879.0,59.4499,59.4577,59.3953,59.4031,24879.0
2017-06-02 15:15:00,76.09,76.15,76.05,76.13,23338.0,59.4109,59.4577,59.3797,59.4421,23338.0
2017-06-02 15:20:00,76.14,76.14,76.11,76.14,20667.0,59.4499,59.4499,59.4265,59.4499,20667.0
2017-06-02 15:25:00,76.15,76.15,76.06,76.12,22537.0,59.4577,59.4577,59.3875,59.4343,22537.0
2017-06-02 15:30:00,76.13,76.15,76.06,76.06,26699.0,59.4421,59.4577,59.3875,59.3875,26699.0
2017-06-02 15:35:00,76.07,76.08,75.95,76.04,65707.0,59.3953,59.4031,59.3016,59.3719,65707.0
2017-06-02 15:40:00,76.04,76.05,75.97,75.98,65733.0,59.3719,59.3797,59.3172,59.325,65733.0
2017-06-02 15:45:00,75.98,75.99,75.85,75.86,55194.0,59.325,59.3328,59.2235,59.2313,55194.0
2017-06-02 15:50:00,75.86,75.89,75.8,75.8,76723.0,59.2313,59.2547,59.1845,59.1845,76723.0
2017-06-02 15:55:00,75.81,75.81,75.67,75.74,221488.0,59.1923,59.1923,59.083,59.1376,221488.0
2017-06-05 09:30:00,75.72,75.83,75.49,75.62,27730.0,59.122,59.2079,58.9424,59.0439,27730.0
2017-06-05 09:35:00,75.62,75.69,75.5,75.52,10268.0,59.0439,59.0986,58.9502,58.9658,10268.0
2017-06-05 09:40:00,75.5,75.53,75.4,75.48,7005.0,58.9502,58.9736,58.8721,58.9346,7005.0
2017-06-05 09:45:00,75.47,75.52,75.35,75.39,7630.0,58.9268,58.9658,58.8331,58.8643,7630.0
2017-06-05 09:50:00,75.42,75.42,75.3,75.38,11059.0,58.8878,58.8878,58.7941,58.8565,11059.0
2017-06-05 09:55:00,75.4,75.55,75.38,75.52,11927.0,58.8721,58.9893,58.8565,58.9658,11927.0
2017-06-05 10:00:00,75.55,75.7,75.5,75.55,15395.0,58.9893,59.1064,58.9502,58.9893,15395.0
2017-06-05 10:05:00,75.53,75.56,75.4,75.46,9651.0,58.9736,58.9971,58.8721,58.919,9651.0
2017-06-05 10:10:00,75.44,75.44,75.27,75.35,12483.0,58.9034,58.9034,58.7706,58.8331,12483.0
2017-06-05 10:15:00,75.34,75.37,75.26,75.34,8638.0,58.8253,58.8487,58.7628,58.8253,8638.0
2017-06-05 10:20:00,75.34,75.37,75.33,75.33,8733.0,58.8253,58.8487,58.8175,58.8175,8733.0
2017-06-05 10:25:00,75.33,75.33,75.25,75.25,4210.0,58.8175,58.8175,58.755,58.755,4210.0
2017-06-05 10:30:00,75.27,75.3,75.16,75.17,6110.0,58.7706,58.7941,58.6848,58.6926,6110.0
2017-06-05 10:35:00,75.2,75.24,75.12,75.16,11850.0,58.716,58.7472,58.6535,58.6848,11850.0
2017-06-05 10:40:00,75.16,75.21,75.1,75.14,24100.0,58.6848,58.7238,58.6379,58.6691,24100.0
2017-06-05 10:45:00,75.13,75.2,75.12,75.2,13165.0,58.6613,58.716,58.6535,58.716,13165.0
2017-06-05 10:50:00,75.19,75.26,75.16,75.23,8091.0,58.7082,58.7628,58.6848,58.7394,8091.0
2017-06-05 10:55:00,75.23,75.23,75.18,75.19,6225.0,58.7394,58.7394,58.7004,58.7082,6225.0
2017-06-05 11:00:00,75.19,75.19,75.13,75.17,17232.0,58.7082,58.7082,58.6613,58.6926,17232.0
2017-06-05 11:05:00,75.15,75.17,75.13,75.14,2907.0,58.6769,58.6926,58.6613,58.6691,2907.0
2017-06-05 11:10:00,75.16,75.18,75.13,75.17,10956.0,58.6848,58.7004,58.6613,58.6926,10956.0
2017-06-05 11:15:00,75.16,75.18,75.15,75.17,3570.0,58.6848,58.7004,58.6769,58.6926,3570.0
2017-06-05 11:20:00,75.18,75.18,75.11,75.13,18700.0,58.7004,58.7004,58.6457,58.6613,18700.0
2017-06-05 11:25:00,75.13,75.13,75.04,75.04,23965.0,58.6613,58.6613,58.5911,58.5911,23965.0
2017-06-05 11:30:00,75.05,75.13,75.05,75.11,11171.0,58.5989,58.6613,58.5989,58.6457,11171.0
2017-06-05 11:35:00,75.11,75.12,75.05,75.07,5665.0,58.6457,58.6535,58.5989,58.6145,5665.0
2017-06-05 11:40:00,75.06,75.07,75.0,75.01,9312.0,58.6067,58.6145,58.5598,58.5676,9312.0
2017-06-05 11:45:00,75.01,75.01,74.85,74.87,13912.0,58.5676,58.5676,58.4427,58.4583,13912.0
2017-06-05 11:50:00,74.87,74.88,74.79,74.84,26092.0,58.4583,58.4661,58.3959,58.4349,26092.0
2017-06-05 11:55:00,74.84,74.86,74.8,74.86,14635.0,58.4349,58.4505,58.4037,58.4505,14635.0
2017-06-05 12:00:00,74.85,74.92,74.81,74.92,14561.0,58.4427,58.4974,58.4115,58.4974,14561.0
2017-06-05 12:05:00,74.92,74.98,74.9,74.97,7651.0,58.4974,58.5442,58.4817,58.5364,7651.0
2017-06-05 12:10:00,74.98,75.03,74.95,75.01,8536.0,58.5442,58.5832,58.5208,58.5676,8536.0
2017-06-05 12:15:00,75.02,75.1,75.02,75.07,7283.0,58.5754,58.6379,58.5754,58.6145,7283.0
2017-06-05 12:20:00,75.07,75.08,75.04,75.06,4443.0,58.6145,58.6223,58.5911,58.6067,4443.0
2017-06-05 12:25:00,75.06,75.08,75.03,75.04,6261.0,58.6067,58.6223,58.5832,58.5911,6261.0
2017-06-05 12:30:00,75.03,75.08,75.02,75.02,4646.0,58.5832,58.6223,58.5754,58.5754,4646.0
2017-06-05 12:35:00,75.0,75.01,74.94,74.94,5610.0,58.5598,58.5676,58.513,58.513,5610.0
2017-06-05 12:40:00,74.95,74.98,74.94,74.98,8260.0,58.5208,58.5442,58.513,58.5442,8260.0
2017-06-05 12:45:00,74.99,75.03,74.99,75.0,6457.0,58.552,58.5832,58.552,58.5598,6457.0
2017-06-05 12:50:00,75.01,75.02,74.97,74.98,6335.0,58.5676,58.5754,58.5364,58.5442,6335.0
2017-06-05 12:55:00,74.97,74.99,74.95,74.98,6160.0,58.5364,58.552,58.5208,58.5442,6160.0
2017-06-05 13:00:00,74.98,75.02,74.96,75.02,3658.0,58.5442,58.5754,58.5286,58.5754,3658.0
2017-06-05 13:05:00,75.03,75.09,75.01,75.09,8508.0,58.5832,58.6301,58.5676,58.6301,8508.0
2017-06-05 13:10:00,75.09,75.13,75.06,75.06,9612.0,58.6301,58.6613,58.6067,58.6067,9612.0
2017-06-05 13:15:00,75.06,75.1,75.06,75.07,5362.0,58.6067,58.6379,58.6067,58.6145,5362.0
2017-06-05 13:20:00,75.07,75.2,75.03,75.19,64739.0,58.6145,58.716,58.5832,58.7082,64739.0
2017-06-05 13:25:00,75.2,75.31,75.18,75.25,12990.0,58.716,58.8019,58.7004,58.755,12990.0
2017-06-05 13:30:00,75.25,75.36,75.23,75.35,57524.0,58.755,58.8409,58.7394,58.8331,57524.0
2017-06-05 13:35:00,75.34,75.35,75.26,75.31,7178.0,58.8253,58.8331,58.7628,58.8019,7178.0
2017-06-05 13:40:00,75.31,75.33,75.26,75.32,10640.0,58.8019,58.8175,58.7628,58.8097,10640.0
2017-06-05 13:45:00,75.32,75.36,75.2,75.2,29468.0,58.8097,58.8409,58.716,58.716,29468.0
2017-06-05 13:50:00,75.2,75.21,75.15,75.15,15218.0,58.716,58.7238,58.6769,58.6769,15218.0
2017-06-05 13:55:00,75.17,75.17,75.08,75.09,28565.0,58.6926,58.6926,58.6223,58.6301,28565.0
2017-06-05 14:00:00,75.09,75.09,75.04,75.05,53688.0,58.6301,58.6301,58.5911,58.5989,53688.0
2017-06-05 14:05:00,75.05,75.22,75.05,75.16,97940.0,58.5989,58.7316,58.5989,58.6848,97940.0
2017-06-05 14:10:00,75.17,75.34,75.16,75.34,16654.0,58.6926,58.8253,58.6848,58.8253,16654.0
2017-06-05 14:15:00,75.34,75.36,75.31,75.33,12723.0,58.8253,58.8409,58.8019,58.8175,12723.0
2017-06-05 14:20:00,75.34,75.37,75.33,75.33,6901.0,58.8253,58.8487,58.8175,58.8175,6901.0
2017-06-05 14:25:00,75.32,75.32,75.28,75.3,16083.0,58.8097,58.8097,58.7784,58.7941,16083.0
2017-06-05 14:30:00,75.31,75.33,75.29,75.31,7701.0,58.8019,58.8175,58.7863,58.8019,7701.0
2017-06-05 14:35:00,75.3,75.36,75.28,75.32,10320.0,58.7941,58.8409,58.7784,58.8097,10320.0
2017-06-05 14:40:00,75.34,75.36,75.32,75.33,6365.0,58.8253,58.8409,58.8097,58.8175,6365.0
2017-06-05 14:45:00,75.33,75.34,75.28,75.34,4800.0,58.8175,58.8253,58.7784,58.8253,4800.0
2017-06-05 14:50:00,75.35,75.36,75.3,75.31,10105.0,58.8331,58.8409,58.7941,58.8019,10105.0
2017-06-05 14:55:00,75.32,75.35,75.28,75.31,7737.0,58.8097,58.8331,58.7784,58.8019,7737.0
2017-06-05 15:00:00,75.3,75.33,75.27,75.3,9878.0,58.7941,58.8175,58.7706,58.7941,9878.0
2017-06-05 15:05:00,75.3,75.32,75.28,75.29,7871.0,58.7941,58.8097,58.7784,58.7863,7871.0
2017-06-05 15:10:00,75.28,75.31,75.26,75.31,9805.0,58.7784,58.8019,58.7628,58.8019,9805.0
2017-06-05 15:15:00,75.31,75.33,75.3,75.31,7397.0,58.8019,58.8175,58.7941,58.8019,7397.0
2017-06-05 15:20:00,75.31,75.38,75.3,75.38,11568.0,58.8019,58.8565,58.7941,58.8565,11568.0
2017-06-05 15:25:00,75.37,75.41,75.36,75.39,6382.0,58.8487,58.88,58.8409,58.8643,6382.0
2017-06-05 15:30:00,75.39,75.46,75.38,75.45,10386.0,58.8643,58.919,58.8565,58.9112,10386.0
2017-06-05 15:35:00,75.46,75.53,75.46,75.52,43861.0,58.919,58.9736,58.919,58.9658,43861.0
2017-06-05 15:40:00,75.52,75.55,75.5,75.55,23502.0,58.9658,58.9893,58.9502,58.9893,23502.0
2017-06-05 15:45:00,75.54,75.55,75.47,75.48,28269.0,58.9815,58.9893,58.9268,58.9346,28269.0
2017-06-05 15:50:00,75.48,75.48,75.45,75.45,31077.0,58.9346,58.9346,58.9112,58.9112,31077.0
2017-06-05 15:55:00,75.45,75.51,75.43,75.46,61835.0,58.9112,58.958,58.8956,58.919,61835.0
2017-06-06 09:30:00,75.17,75.22,74.63,74.63,19640.0,58.6926,58.7316,58.2709,58.2709,19640.0
2017-06-06 09:35:00,74.72,74.81,74.56,74.63,16108.0,58.3412,58.4115,58.2163,58.2709,16108.0
2017-06-06 09:40:00,74.68,74.78,74.56,74.78,7705.0,58.31,58.388,58.2163,58.388,7705.0
2017-06-06 09:45:00,74.76,74.81,74.62,74.68,6854.0,58.3724,58.4115,58.2631,58.31,6854.0
2017-06-06 09:50:00,74.68,74.79,74.65,74.7,12414.0,58.31,58.3959,58.2865,58.3256,12414.0
2017-06-06 09:55:00,74.7,74.78,74.68,74.75,8001.0,58.3256,58.388,58.31,58.3646,8001.0
2017-06-06 10:00:00,74.75,74.77,74.7,74.72,11659.0,58.3646,58.3802,58.3256,58.3412,11659.0
2017-06-06 10:05:00,74.75,74.75,74.59,74.62,15753.0,58.3646,58.3646,58.2397,58.2631,15753.0
2017-06-06 10:10:00,74.64,74.68,74.42,74.43,15205.0,58.2787,58.31,58.107,58.1148,15205.0
2017-06-06 10:15:00,74.45,74.48,74.34,74.34,18632.0,58.1304,58.1538,58.0445,58.0445,18632.0
2017-06-06 10:20:00,74.35,74.38,74.28,74.3,19228.0,58.0523,58.0757,57.9977,58.0133,19228.0
2017-06-06 10:25:00,74.31,74.42,74.31,74.32,15212.0,58.0211,58.107,58.0211,58.0289,15212.0
2017-06-06 10:30:00,74.34,74.36,74.26,74.27,10554.0,58.0445,58.0601,57.982,57.9898,10554.0
2017-06-06 10:35:00,74.27,74.27,74.15,74.19,11603.0,57.9898,57.9898,57.8961,57.9274,11603.0
2017-06-06 10:40:00,74.16,74.21,74.13,74.14,20167.0,57.904,57.943,57.8805,57.8883,20167.0
2017-06-06 10:45:00,74.15,74.26,74.15,74.24,23576.0,57.8961,57.982,57.8961,57.9664,23576.0
2017-06-06 10:50:00,74.26,74.32,74.26,74.28,6383.0,57.982,58.0289,57.982,57.9977,6383.0
2017-06-06 10:55:00,74.27,74.28,74.21,74.21,9659.0,57.9898,57.9977,57.943,57.943,9659.0
2017-06-06 11:00:00,74.2,74.22,74.15,74.16,8185.0,57.9352,57.9508,57.8961,57.904,8185.0
2017-06-06 11:05:00,74.15,74.16,74.07,74.08,9504.0,57.8961,57.904,57.8337,57.8415,9504.0
2017-06-06 11:10:00,74.07,74.08,74.02,74.03,15947.0,57.8337,57.8415,57.7946,57.8025,15947.0
2017-06-06 11:15:00,74.04,74.04,73.8,73.8,34803.0,57.8103,57.8103,57.6229,57.6229,34803.0
2017-06-06 11:20:00,73.78,73.84,73.76,73.79,21146.0,57.6073,57.6541,57.5916,57.6151,21146.0
2017-06-06 11:25:00,73.79,73.87,73.77,73.85,14363.0,57.6151,57.6775,57.5994,57.6619,14363.0
2017-06-06 11:30:00,73.86,74.02,73.86,74.02,12102.0,57.6697,57.7946,57.6697,57.7946,12102.0
2017-06-06 11:35:00,74.02,74.03,73.96,73.99,6879.0,57.7946,57.8025,57.7478,57.7712,6879.0
2017-06-06 11:40:00,74.0,74.12,74.0,74.1,9077.0,57.779,57.8727,57.779,57.8571,9077.0
2017-06-06 11:45:00,74.1,74.13,74.06,74.09,6714.0,57.8571,57.8805,57.8259,57.8493,6714.0
2017-06-06 11:50:00,74.07,74.07,74.04,74.05,11651.0,57.8337,57.8337,57.8103,57.8181,11651.0
2017-06-06 11:55:00,74.07,74.07,73.98,74.02,10199.0,57.8337,57.8337,57.7634,57.7946,10199.0
2017-06-06 12:00:00,74.02,74.05,74.01,74.05,9171.0,57.7946,57.8181,57.7868,57.8181,9171.0
2017-06-06 12:05:00,74.05,74.06,74.0,74.0,9532.0,57.8181,57.8259,57.779,57.779,9532.0
2017-06-06 12:10:00,73.99,73.99,73.9,73.93,12228.0,57.7712,57.7712,57.7009,57.7244,12228.0
2017-06-06 12:15:00,73.9,73.9,73.79,73.8,13924.0,57.7009,57.7009,57.6151,57.6229,13924.0
2017-06-06 12:20:00,73.8,73.81,73.76,73.8,11169.0,57.6229,57.6307,57.5916,57.6229,11169.0
2017-06-06 12:25:00,73.8,73.85,73.78,73.8,10433.0,57.6229,57.6619,57.6073,57.6229,10433.0
2017-06-06 12:30:00,73.8,73.8,73.76,73.78,8056.0,57.6229,57.6229,57.5916,57.6073,8056.0
2017-06-06 12:35:00,73.79,73.79,73.71,73.72,12022.0,57.6151,57.6151,57.5526,57.5604,12022.0
2017-06-06 12:40:00,73.72,73.74,73.7,73.73,6894.0,57.5604,57.576,57.5448,57.5682,6894.0
2017-06-06 12:45:00,73.72,73.73,73.66,73.67,10997.0,57.5604,57.5682,57.5136,57.5214,10997.0
2017-06-06 12:50:00,73.68,73.76,73.68,73.75,4944.0,57.5292,57.5916,57.5292,57.5838,4944.0
2017-06-06 12:55:00,73.74,73.75,73.69,73.7,6187.0,57.576,57.5838,57.537,57.5448,6187.0
2017-06-06 13:00:00,73.7,73.72,73.69,73.69,3209.0,57.5448,57.5604,57.537,57.537,3209.0
2017-06-06 13:05:00,73.67,73.7,73.67,73.67,4100.0,57.5214,57.5448,57.5214,57.5214,4100.0
2017-06-06 13:10:00,73.66,73.67,73.55,73.57,11184.0,57.5136,57.5214,57.4277,57.4433,11184.0
2017-06-06 13:15:00,73.57,73.61,73.57,73.61,8542.0,57.4433,57.4745,57.4433,57.4745,8542.0
2017-06-06 13:20:00,73.61,73.61,73.56,73.57,8753.0,57.4745,57.4745,57.4355,57.4433,8753.0
2017-06-06 13:25:00,73.57,73.62,73.56,73.61,10450.0,57.4433,57.4823,57.4355,57.4745,10450.0
2017-06-06 13:30:00,73.61,73.65,73.6,73.65,14934.0,57.4745,57.5057,57.4667,57.5057,14934.0
2017-06-06 13:35:00,73.66,73.7,73.65,73.68,7957.0,57.5136,57.5448,57.5057,57.5292,7957.0
2017-06-06 13:40:00,73.69,73.75,73.68,73.75,4701.0,57.537,57.5838,57.5292,57.5838,4701.0
2017-06-06 13:45:00,73.75,73.79,73.75,73.77,5919.0,57.5838,57.6151,57.5838,57.5994,5919.0
2017-06-06 13:50:00,73.76,73.82,73.75,73.75,7794.0,57.5916,57.6385,57.5838,57.5838,7794.0
2017-06-06 13:55:00,73.75,73.77,73.74,73.76,7306.0,57.5838,57.5994,57.576,57.5916,7306.0
2017-06-06 14:00:00,73.76,73.77,73.68,73.68,23385.0,57.5916,57.5994,57.5292,57.5292,23385.0
2017-06-06 14:05:00,73.7,73.71,73.62,73.63,13931.0,57.5448,57.5526,57.4823,57.4901,13931.0
2017-06-06 14:10:00,73.62,73.62,73.54,73.56,8586.0,57.4823,57.4823,57.4199,57.4355,8586.0
2017-06-06 14:15:00,73.55,73.6,73.54,73.58,11424.0,57.4277,57.4667,57.4199,57.4511,11424.0
2017-06-06 14:20:00,73.57,73.59,73.54,73.54,11045.0,57.4433,57.4589,57.4199,57.4199,11045.0
2017-06-06 14:25:00,73.54,73.54,73.48,73.51,18896.0,57.4199,57.4199,57.373,57.3964,18896.0
2017-06-06 14:30:00,73.52,73.71,73.51,73.71,10951.0,57.4042,57.5526,57.3964,57.5526,10951.0
2017-06-06 14:35:00,73.72,73.76,73.72,73.75,7456.0,57.5604,57.5916,57.5604,57.5838,7456.0
2017-06-06 14:40:00,73.76,73.77,73.74,73.77,8052.0,57.5916,57.5994,57.576,57.5994,8052.0
2017-06-06 14:45:00,73.76,73.78,73.73,73.74,8639.0,57.5916,57.6073,57.5682,57.576,8639.0
2017-06-06 14:50:00,73.73,73.74,73.72,73.73,6146.0,57.5682,57.576,57.5604,57.5682,6146.0
2017-06-06 14:55:00,73.73,73.74,73.71,73.73,12398.0,57.5682,57.576,57.5526,57.5682,12398.0
2017-06-06 15:00:00,73.73,73.77,73.73,73.76,16359.0,57.5682,57.5994,57.5682,57.5916,16359.0
2017-06-06 15:05:00,73.76,73.84,73.76,73.83,9270.0,57.5916,57.6541,57.5916,57.6463,9270.0
2017-06-06 15:10:00,73.83,73.83,73.75,73.8,12110.0,57.6463,57.6463,57.5838,57.6229,12110.0
2017-06-06 15:15:00,73.81,73.81,73.75,73.77,12326.0,57.6307,57.6307,57.5838,57.5994,12326.0
2017-06-06 15:20:00,73.78,73.78,73.73,73.73,8187.0,57.6073,57.6073,57.5682,57.5682,8187.0
2017-06-06 15:25:00,73.73,73.8,73.73,73.8,22814.0,57.5682,57.6229,57.5682,57.6229,22814.0
2017-06-06 15:30:00,73.8,73.86,73.78,73.79,31684.0,57.6229,57.6697,57.6073,57.6151,31684.0
2017-06-06 15:35:00,73.78,73.84,73.77,73.84,19383.0,57.6073,57.6541,57.5994,57.6541,19383.0
2017-06-06 15:40:00,73.83,73.91,73.81,73.9,59416.0,57.6463,57.7088,57.6307,57.7009,59416.0
2017-06-06 15:45:00,73.9,73.95,73.89,73.9,35451.0,57.7009,57.74,57.6931,57.7009,35451.0
2017-06-06 15:50:00,73.9,73.91,73.83,73.85,38144.0,57.7009,57.7088,57.6463,57.6619,38144.0
2017-06-06 15:55:00,73.85,73.95,73.85,73.92,85490.0,57.6619,57.74,57.6619,57.7166,85490.0
2017-06-07 09:30:00,74.07,74.13,73.72,74.07,26740.0,57.8337,57.8805,57.5604,57.8337,26740.0
2017-06-07 09:35:00,74.01,74.01,73.74,73.74,7136.0,57.7868,57.7868,57.576,57.576,7136.0
2017-06-07 09:40:00,73.72,73.83,73.69,73.73,13244.0,57.5604,57.6463,57.537,57.5682,13244.0
2017-06-07 09:45:00,73.75,73.75,73.63,73.68,7899.0,57.5838,57.5838,57.4901,57.5292,7899.0
2017-06-07 09:50:00,73.7,73.74,73.62,73.67,6486.0,57.5448,57.576,57.4823,57.5214,6486.0
2017-06-07 09:55:00,73.67,73.75,73.65,73.66,5600.0,57.5214,57.5838,57.5057,57.5136,5600.0
2017-06-07 10:00:00,73.67,73.82,73.67,73.82,8550.0,57.5214,57.6385,57.5214,57.6385,8550.0
2017-06-07 10:05:00,73.83,73.89,73.83,73.85,27462.0,57.6463,57.6931,57.6463,57.6619,27462.0
2017-06-07 10:10:00,73.84,73.86,73.8,73.83,24917.0,57.6541,57.6697,57.6229,57.6463,24917.0
2017-06-07 10:15:00,73.85,74.05,73.85,74.01,5500.0,57.6619,57.8181,57.6619,57.7868,5500.0
2017-06-07 10:20:00,74.03,74.08,73.95,74.04,15862.0,57.8025,57.8415,57.74,57.8103,15862.0
2017-06-07 10:25:00,74.02,74.02,73.94,73.95,3900.0,57.7946,57.7946,57.7322,57.74,3900.0
2017-06-07 10:30:00,73.93,74.01,73.89,73.95,18381.0,57.7244,57.7868,57.6931,57.74,18381.0
2017-06-07 10:35:00,73.94,74.0,73.93,73.95,10393.0,57.7322,57.779,57.7244,57.74,10393.0
2017-06-07 10:40:00,73.93,73.94,73.84,73.88,10519.0,57.7244,57.7322,57.6541,57.6853,10519.0
2017-06-07 10:45:00,73.89,74.03,73.89,74.02,11431.0,57.6931,57.8025,57.6931,57.7946,11431.0
2017-06-07 10:50:00,74.02,74.02,73.94,74.0,6671.0,57.7946,57.7946,57.7322,57.779,6671.0
2017-06-07 10:55:00,73.98,73.99,73.91,73.96,36550.0,57.7634,57.7712,57.7088,57.7478,36550.0
2017-06-07 11:00:00,73.95,74.04,73.94,74.02,23242.0,57.74,57.8103,57.7322,57.7946,23242.0
2017-06-07 11:05:00,74.02,74.03,73.95,74.02,11164.0,57.7946,57.8025,57.74,57.7946,11164.0
2017-06-07 11:10:00,74.02,74.09,74.01,74.09,15350.0,57.7946,57.8493,57.7868,57.8493,15350.0
2017-06-07 11:15:00,74.08,74.08,74.03,74.05,11140.0,57.8415,57.8415,57.8025,57.8181,11140.0
2017-06-07 11:20:00,74.05,74.11,74.04,74.06,5858.0,57.8181,57.8649,57.8103,57.8259,5858.0
2017-06-07 11:25:00,74.08,74.08,74.01,74.02,11240.0,57.8415,57.8415,57.7868,57.7946,11240.0
2017-06-07 11:30:00,74.02,74.06,73.98,74.0,14087.0,57.7946,57.8259,57.7634,57.779,14087.0
2017-06-07 11:35:00,74.01,74.03,73.96,73.97,13059.0,57.7868,57.8025,57.7478,57.7556,13059.0
2017-06-07 11:40:00,73.98,74.0,73.95,73.98,10184.0,57.7634,57.779,57.74,57.7634,10184.0
2017-06-07 11:45:00,73.99,73.99,73.95,73.97,15558.0,57.7712,57.7712,57.74,57.7556,15558.0
2017-06-07 11:50:00,73.97,73.97,73.86,73.86,15430.0,57.7556,57.7556,57.6697,57.6697,15430.0
2017-06-07 11:55:00,73.87,73.89,73.83,73.84,12083.0,57.6775,57.6931,57.6463,57.6541,12083.0
2017-06-07 12:00:00,73.84,73.84,73.72,73.72,12304.0,57.6541,57.6541,57.5604,57.5604,12304.0
2017-06-07 12:05:00,73.72,73.78,73.7,73.78,15585.0,57.5604,57.6073,57.5448,57.6073,15585.0
2017-06-07 12:10:00,73.79,73.82,73.76,73.78,5801.0,57.6151,57.6385,57.5916,57.6073,5801.0
2017-06-07 12:15:00,73.77,73.77,73.7,73.7,3611.0,57.5994,57.5994,57.5448,57.5448,3611.0
2017-06-07 12:20:00,73.69,73.69,73.62,73.64,10211.0,57.537,57.537,57.4823,57.4979,10211.0
2017-06-07 12:25:00,73.63,73.63,73.6,73.62,5551.0,57.4901,57.4901,57.4667,57.4823,5551.0
2017-06-07 12:30:00,73.64,73.7,73.63,73.69,9450.0,57.4979,57.5448,57.4901,57.537,9450.0
2017-06-07 12:35:00,73.71,73.75,73.71,73.71,8800.0,57.5526,57.5838,57.5526,57.5526,8800.0
2017-06-07 12:40:00,73.72,73.77,73.71,73.77,7435.0,57.5604,57.5994,57.5526,57.5994,7435.0
2017-06-07 12:45:00,73.78,73.8,73.75,73.76,14541.0,57.6073,57.6229,57.5838,57.5916,14541.0
2017-06-07 12:50:00,73.76,73.79,73.71,73.72,7495.0,57.5916,57.6151,57.5526,57.5604,7495.0
2017-06-07 12:55:00,73.73,73.75,73.71,73.75,7070.0,57.5682,57.5838,57.5526,57.5838,7070.0
2017-06-07 13:00:00,73.74,73.75,73.67,73.69,9787.0,57.576,57.5838,57.5214,57.537,9787.0
2017-06-07 13:05:00,73.69,73.7,73.65,73.65,6644.0,57.537,57.5448,57.5057,57.5057,6644.0
2017-06-07 13:10:00,73.66,73.76,73.65,73.73,5648.0,57.5136,57.5916,57.5057,57.5682,5648.0
2017-06-07 13:15:00,73.71,73.76,73.71,73.73,5232.0,57.5526,57.5916,57.5526,57.5682,5232.0
2017-06-07 13:20:00,73.71,73.82,73.7,73.8,7695.0,57.5526,57.6385,57.5448,57.6229,7695.0
2017-06-07 13:25:00,73.79,73.8,73.75,73.8,8920.0,57.6151,57.6229,57.5838,57.6229,8920.0
2017-06-07 13:30:00,73.79,73.81,73.78,73.8,6635.0,57.6151,57.6307,57.6073,57.6229,6635.0
2017-06-07 13:35:00,73.79,73.8,73.73,73.73,6700.0,57.6151,57.6229,57.5682,57.5682,6700.0
2017-06-07 13:40:00,73.72,73.73,73.69,73.69,6524.0,57.5604,57.5682,57.537,57.537,6524.0
2017-06-07 13:45:00,73.7,73.76,73.7,73.76,9147.0,57.5448,57.5916,57.5448,57.5916,9147.0
2017-06-07 13:50:00,73.76,73.79,73.74,73.79,4935.0,57.5916,57.6151,57.576,57.6151,4935.0
2017-06-07 13:55:00,73.78,73.83,73.78,73.82,5819.0,57.6073,57.6463,57.6073,57.6385,5819.0
2017-06-07 14:00:00,73.82,73.86,73.79,73.86,4591.0,57.6385,57.6697,57.6151,57.6697,4591.0
2017-06-07 14:05:00,73.84,73.85,73.8,73.82,7184.0,57.6541,57.6619,57.6229,57.6385,7184.0
2017-06-07 14:10:00,73.84,73.93,73.84,73.86,11568.0,57.6541,57.7244,57.6541,57.6697,11568.0
2017-06-07 14:15:00,73.87,73.89,73.86,73.88,9157.0,57.6775,57.6931,57.6697,57.6853,9157.0
2017-06-07 14:20:00,73.88,73.91,73.87,73.87,8192.0,57.6853,57.7088,57.6775,57.6775,8192.0
2017-06-07 14:25:00,73.9,73.92,73.89,73.91,6092.0,57.7009,57.7166,57.6931,57.7088,6092.0
2017-06-07 14:30:00,73.92,73.95,73.89,73.92,5598.0,57.7166,57.74,57.6931,57.7166,5598.0
2017-06-07 14:35:00,73.93,73.93,73.86,73.86,5276.0,57.7244,57.7244,57.6697,57.6697,5276.0
2017-06-07 14:40:00,73.87,73.92,73.86,73.9,5900.0,57.6775,57.7166,57.6697,57.7009,5900.0
2017-06-07 14:45:00,73.91,73.96,73.9,73.94,9218.0,57.7088,57.7478,57.7009,57.7322,9218.0
2017-06-07 14:50:00,73.93,73.98,73.92,73.94,7770.0,57.7244,57.7634,57.7166,57.7322,7770.0
2017-06-07 14:55:00,73.94,73.94,73.89,73.89,6838.0,57.7322,57.7322,57.6931,57.6931,6838.0
2017-06-07 15:00:00,73.89,73.89,73.8,73.8,9532.0,57.6931,57.6931,57.6229,57.6229,9532.0
2017-06-07 15:05:00,73.81,73.87,73.81,73.85,15075.0,57.6307,57.6775,57.6307,57.6619,15075.0
2017-06-07 15:10:00,73.86,73.88,73.85,73.87,8137.0,57.6697,57.6853,57.6619,57.6775,8137.0
2017-06-07 15:15:00,73.86,73.93,73.86,73.92,10771.0,57.6697,57.7244,57.6697,57.7166,10771.0
2017-06-07 15:20:00,73.93,74.0,73.93,73.98,18552.0,57.7244,57.779,57.7244,57.7634,18552.0
2017-06-07 15:25:00,74.0,74.09,73.99,74.08,42765.0,57.779,57.8493,57.7712,57.8415,42765.0
2017-06-07 15:30:00,74.08,74.1,74.04,74.09,21180.0,57.8415,57.8571,57.8103,57.8493,21180.0
2017-06-07 15:35:00,74.09,74.09,74.0,74.01,17106.0,57.8493,57.8493,57.779,57.7868,17106.0
2017-06-07 15:40:00,74.01,74.08,74.0,74.04,44366.0,57.7868,57.8415,57.779,57.8103,44366.0
2017-06-07 15:45:00,74.05,74.12,74.05,74.09,22983.0,57.8181,57.8727,57.8181,57.8493,22983.0
2017-06-07 15:50:00,74.09,74.09,74.03,74.06,40152.0,57.8493,57.8493,57.8025,57.8259,40152.0
2017-06-07 15:55:00,74.06,74.09,74.0,74.03,65014.0,57.8259,57.8493,57.779,57.8025,65014.0
2017-06-08 09:30:00,74.14,74.36,74.09,74.13,28354.0,57.8883,58.0601,57.8493,57.8805,28354.0
2017-06-08 09:35:00,74.13,74.2,74.04,74.2,8774.0,57.8805,57.9352,57.8103,57.9352,8774.0
2017-06-08 09:40:00,74.27,74.47,74.22,74.47,11307.0,57.9898,58.146,57.9508,58.146,11307.0
2017-06-08 09:45:00,74.47,74.53,74.42,74.44,18989.0,58.146,58.1928,58.107,58.1226,18989.0
2017-06-08 09:50:00,74.45,74.52,74.3,74.52,21083.0,58.1304,58.185,58.0133,58.185,21083.0
2017-06-08 09:55:00,74.52,74.55,74.34,74.55,18053.0,58.185,58.2085,58.0445,58.2085,18053.0
2017-06-08 10:00:00,74.55,74.55,74.49,74.54,10621.0,58.2085,58.2085,58.1616,58.2007,10621.0
2017-06-08 10:05:00,74.5,74.56,74.45,74.53,13418.0,58.1694,58.2163,58.1304,58.1928,13418.0
2017-06-08 10:10:00,74.56,74.63,74.49,74.62,14460.0,58.2163,58.2709,58.1616,58.2631,14460.0
2017-06-08 10:15:00,74.61,74.76,74.57,74.66,8995.0,58.2553,58.3724,58.2241,58.2944,8995.0
2017-06-08 10:20:00,74.68,74.68,74.5,74.51,11615.0,58.31,58.31,58.1694,58.1772,11615.0
2017-06-08 10:25:00,74.53,74.56,74.45,74.45,8979.0,58.1928,58.2163,58.1304,58.1304,8979.0
2017-06-08 10:30:00,74.47,74.51,74.38,74.41,12769.0,58.146,58.1772,58.0757,58.0992,12769.0
2017-06-08 10:35:00,74.41,74.46,74.4,74.45,4706.0,58.0992,58.1382,58.0913,58.1304,4706.0
2017-06-08 10:40:00,74.43,74.43,74.38,74.43,12066.0,58.1148,58.1148,58.0757,58.1148,12066.0
2017-06-08 10:45:00,74.41,74.41,74.34,74.34,7802.0,58.0992,58.0992,58.0445,58.0445,7802.0
2017-06-08 10:50:00,74.34,74.38,74.29,74.29,11270.0,58.0445,58.0757,58.0055,58.0055,11270.0
2017-06-08 10:55:00,74.28,74.28,74.16,74.23,12862.0,57.9977,57.9977,57.904,57.9586,12862.0
2017-06-08 11:00:00,74.24,74.3,74.21,74.3,11856.0,57.9664,58.0133,57.943,58.0133,11856.0
2017-06-08 11:05:00,74.3,74.37,74.28,74.37,3900.0,58.0133,58.0679,57.9977,58.0679,3900.0
2017-06-08 11:10:00,74.4,74.54,74.39,74.51,11513.0,58.0913,58.2007,58.0835,58.1772,11513.0
2017-06-08 11:15:00,74.52,74.59,74.49,74.59,8319.0,58.185,58.2397,58.1616,58.2397,8319.0
2017-06-08 11:20:00,74.59,74.67,74.56,74.61,7053.0,58.2397,58.3022,58.2163,58.2553,7053.0
2017-06-08 11:25:00,74.61,74.61,74.59,74.59,2005.0,58.2553,58.2553,58.2397,58.2397,2005.0
2017-06-08 11:30:00,74.59,74.59,74.54,74.54,5855.0,58.2397,58.2397,58.2007,58.2007,5855.0
2017-06-08 11:35:00,74.55,74.59,74.53,74.58,10838.0,58.2085,58.2397,58.1928,58.2319,10838.0
2017-06-08 11:40:00,74.57,74.61,74.55,74.57,5222.0,58.2241,58.2553,58.2085,58.2241,5222.0
2017-06-08 11:45:00,74.56,74.62,74.55,74.55,6407.0,58.2163,58.2631,58.2085,58.2085,6407.0
2017-06-08 11:50:00,74.57,74.63,74.54,74.63,6101.0,58.2241,58.2709,58.2007,58.2709,6101.0
2017-06-08 11:55:00,74.64,74.64,74.58,74.63,6504.0,58.2787,58.2787,58.2319,58.2709,6504.0
2017-06-08 12:00:00,74.63,74.72,74.63,74.69,5254.0,58.2709,58.3412,58.2709,58.3178,5254.0
2017-06-08 12:05:00,74.72,74.74,74.67,74.69,7957.0,58.3412,58.3568,58.3022,58.3178,7957.0
2017-06-08 12:10:00,74.7,74.82,74.7,74.81,12017.0,58.3256,58.4193,58.3256,58.4115,12017.0
2017-06-08 12:15:00,74.82,74.89,74.79,74.84,11589.0,58.4193,58.4739,58.3959,58.4349,11589.0
2017-06-08 12:20:00,74.82,74.89,74.82,74.85,9100.0,58.4193,58.4739,58.4193,58.4427,9100.0
2017-06-08 12:25:00,74.84,74.88,74.83,74.88,15951.0,58.4349,58.4661,58.4271,58.4661,15951.0
2017-06-08 12:30:00,74.87,74.87,74.79,74.8,10562.0,58.4583,58.4583,58.3959,58.4037,10562.0
2017-06-08 12:35:00,74.8,74.84,74.78,74.8,17560.0,58.4037,58.4349,58.388,58.4037,17560.0
2017-06-08 12:40:00,74.81,74.9,74.79,74.88,17231.0,58.4115,58.4817,58.3959,58.4661,17231.0
2017-06-08 12:45:00,74.88,74.89,74.84,74.88,15360.0,58.4661,58.4739,58.4349,58.4661,15360.0
2017-06-08 12:50:00,74.88,74.89,74.84,74.86,10019.0,58.4661,58.4739,58.4349,58.4505,10019.0
2017-06-08 12:55:00,74.85,74.94,74.83,74.94,13092.0,58.4427,58.513,58.4271,58.513,13092.0
2017-06-08 13:00:00,74.94,75.0,74.93,74.97,13716.0,58.513,58.5598,58.5052,58.5364,13716.0
2017-06-08 13:05:00,74.97,74.98,74.78,74.81,16173.0,58.5364,58.5442,58.388,58.4115,16173.0
2017-06-08 13:10:00,74.81,74.87,74.81,74.83,5265.0,58.4115,58.4583,58.4115,58.4271,5265.0
2017-06-08 13:15:00,74.83,74.86,74.82,74.84,9362.0,58.4271,58.4505,58.4193,58.4349,9362.0
2017-06-08 13:20:00,74.84,74.85,74.78,74.8,8775.0,58.4349,58.4427,58.388,58.4037,8775.0
2017-06-08 13:25:00,74.79,74.79,74.65,74.7,10883.0,58.3959,58.3959,58.2865,58.3256,10883.0
2017-06-08 13:30:00,74.68,74.7,74.63,74.67,5925.0,58.31,58.3256,58.2709,58.3022,5925.0
2017-06-08 13:35:00,74.68,74.71,74.66,74.69,6000.0,58.31,58.3334,58.2944,58.3178,6000.0
2017-06-08 13:40:00,74.71,74.74,74.68,74.7,4674.0,58.3334,58.3568,58.31,58.3256,4674.0
2017-06-08 13:45:00,74.7,74.79,74.7,74.79,12683.0,58.3256,58.3959,58.3256,58.3959,12683.0
2017-06-08 13:50:00,74.81,74.84,74.79,74.81,5676.0,58.4115,58.4349,58.3959,58.4115,5676.0
2017-06-08 13:55:00,74.82,74.82,74.79,74.81,5852.0,58.4193,58.4193,58.3959,58.4115,5852.0
2017-06-08 14:00:00,74.8,74.81,74.74,74.74,6187.0,58.4037,58.4115,58.3568,58.3568,6187.0
2017-06-08 14:05:00,74.74,74.74,74.69,74.69,4937.0,58.3568,58.3568,58.3178,58.3178,4937.0
2017-06-08 14:10:00,74.7,74.71,74.59,74.61,11801.0,58.3256,58.3334,58.2397,58.2553,11801.0
2017-06-08 14:15:00,74.6,74.63,74.53,74.55,12983.0,58.2475,58.2709,58.1928,58.2085,12983.0
2017-06-08 14:20:00,74.57,74.61,74.54,74.61,10142.0,58.2241,58.2553,58.2007,58.2553,10142.0
2017-06-08 14:25:00,74.61,74.61,74.55,74.58,9176.0,58.2553,58.2553,58.2085,58.2319,9176.0
2017-06-08 14:30:00,74.57,74.57,74.47,74.47,9829.0,58.2241,58.2241,58.146,58.146,9829.0
2017-06-08 14:35:00,74.47,74.52,74.47,74.51,7956.0,58.146,58.185,58.146,58.1772,7956.0
2017-06-08 14:40:00,74.5,74.5,74.46,74.48,3456.0,58.1694,58.1694,58.1382,58.1538,3456.0
2017-06-08 14:45:00,74.47,74.48,74.36,74.38,7146.0,58.146,58.1538,58.0601,58.0757,7146.0
2017-06-08 14:50:00,74.39,74.4,74.35,74.35,7353.0,58.0835,58.0913,58.0523,58.0523,7353.0
2017-06-08 14:55:00,74.34,74.39,74.33,74.34,6348.0,58.0445,58.0835,58.0367,58.0445,6348.0
2017-06-08 15:00:00,74.35,74.39,74.34,74.37,9922.0,58.0523,58.0835,58.0445,58.0679,9922.0
2017-06-08 15:05:00,74.37,74.43,74.36,74.43,35000.0,58.0679,58.1148,58.0601,58.1148,35000.0
2017-06-08 15:10:00,74.44,74.46,74.41,74.42,6140.0,58.1226,58.1382,58.0992,58.107,6140.0
2017-06-08 15:15:00,74.44,74.49,74.43,74.47,8720.0,58.1226,58.1616,58.1148,58.146,8720.0
2017-06-08 15:20:00,74.47,74.54,74.47,74.53,12122.0,58.146,58.2007,58.146,58.1928,12122.0
2017-06-08 15:25:00,74.53,74.55,74.5,74.52,8834.0,58.1928,58.2085,58.1694,58.185,8834.0
2017-06-08 15:30:00,74.52,74.57,74.45,74.57,19845.0,58.185,58.2241,58.1304,58.2241,19845.0
2017-06-08 15:35:00,74.58,74.6,74.51,74.51,14187.0,58.2319,58.2475,58.1772,58.1772,14187.0
2017-06-08 15:40:00,74.52,74.57,74.5,74.5,21537.0,58.185,58.2241,58.1694,58.1694,21537.0
2017-06-08 15:45:00,74.5,74.57,74.46,74.56,25065.0,58.1694,58.2241,58.1382,58.2163,25065.0
2017-06-08 15:50:00,74.55,74.58,74.49,74.51,32700.0,58.2085,58.2319,58.1616,58.1772,32700.0
2017-06-08 15:55:00,74.51,74.54,74.49,74.5,58842.0,58.1772,58.2007,58.1616,58.1694,58842.0
2017-06-09 09:30:00,74.43,74.61,74.3,74.45,13261.0,58.1148,58.2553,58.0133,58.1304,13261.0
2017-06-09 09:35:00,74.41,74.49,74.37,74.44,3089.0,58.0992,58.1616,58.0679,58.1226,3089.0
2017-06-09 09:40:00,74.44,74.59,74.42,74.49,6800.0,58.1226,58.2397,58.107,58.1616,6800.0
2017-06-09 09:45:00,74.46,74.6,74.46,74.51,6166.0,58.1382,58.2475,58.1382,58.1772,6166.0
2017-06-09 09:50:00,74.49,74.62,74.47,74.6,25794.0,58.1616,58.2631,58.146,58.2475,25794.0
2017-06-09 09:55:00,74.64,74.66,74.53,74.56,8862.0,58.2787,58.2944,58.1928,58.2163,8862.0
2017-06-09 10:00:00,74.57,74.66,74.57,74.63,4901.0,58.2241,58.2944,58.2241,58.2709,4901.0
2017-06-09 10:05:00,74.66,74.66,74.54,74.54,8674.0,58.2944,58.2944,58.2007,58.2007,8674.0
2017-06-09 10:10:00,74.55,74.56,74.46,74.49,6174.0,58.2085,58.2163,58.1382,58.1616,6174.0
2017-06-09 10:15:00,74.49,74.49,74.42,74.49,13222.0,58.1616,58.1616,58.107,58.1616,13222.0
2017-06-09 10:20:00,74.49,74.51,74.47,74.49,10838.0,58.1616,58.1772,58.146,58.1616,10838.0
2017-06-09 10:25:00,74.5,74.53,74.49,74.51,15039.0,58.1694,58.1928,58.1616,58.1772,15039.0
2017-06-09 10:30:00,74.52,74.53,74.49,74.51,8308.0,58.185,58.1928,58.1616,58.1772,8308.0
2017-06-09 10:35:00,74.5,74.5,74.46,74.48,3787.0,58.1694,58.1694,58.1382,58.1538,3787.0
2017-06-09 10:40:00,74.49,74.5,74.48,74.48,11399.0,58.1616,58.1694,58.1538,58.1538,11399.0
2017-06-09 10:45:00,74.47,74.51,74.44,74.5,15273.0,58.146,58.1772,58.1226,58.1694,15273.0
2017-06-09 10:50:00,74.5,74.51,74.49,74.51,918.0,58.1694,58.1772,58.1616,58.1772,918.0
2017-06-09 10:55:00,74.5,74.51,74.49,74.49,7517.0,58.1694,58.1772,58.1616,58.1616,7517.0
2017-06-09 11:00:00,74.48,74.57,74.45,74.57,15859.0,58.1538,58.2241,58.1304,58.2241,15859.0
2017-06-09 11:05:00,74.57,74.6,74.57,74.59,5350.0,58.2241,58.2475,58.2241,58.2397,5350.0
2017-06-09 11:10:00,74.59,74.67,74.59,74.64,6206.0,58.2397,58.3022,58.2397,58.2787,6206.0
2017-06-09 11:15:00,74.65,74.66,74.59,74.62,9823.0,58.2865,58.2944,58.2397,58.2631,9823.0
2017-06-09 11:20:00,74.64,74.66,74.62,74.64,4232.0,58.2787,58.2944,58.2631,58.2787,4232.0
2017-06-09 11:25:00,74.63,74.74,74.63,74.73,12417.0,58.2709,58.3568,58.2709,58.349,12417.0
2017-06-09 11:30:00,74.74,74.74,74.62,74.64,13371.0,58.3568,58.3568,58.2631,58.2787,13371.0
2017-06-09 11:35:00,74.64,74.75,74.64,74.72,12017.0,58.2787,58.3646,58.2787,58.3412,12017.0
2017-06-09 11:40:00,74.74,74.74,74.72,74.72,2100.0,58.3568,58.3568,58.3412,58.3412,2100.0
2017-06-09 11:45:00,74.72,74.72,74.67,74.69,6764.0,58.3412,58.3412,58.3022,58.3178,6764.0
2017-06-09 11:50:00,74.7,74.74,74.7,74.73,7033.0,58.3256,58.3568,58.3256,58.349,7033.0
2017-06-09 11:55:00,74.72,74.73,74.7,74.7,3159.0,58.3412,58.349,58.3256,58.3256,3159.0
2017-06-09 12:00:00,74.71,74.87,74.69,74.87,8681.0,58.3334,58.4583,58.3178,58.4583,8681.0
2017-06-09 12:05:00,74.88,74.89,74.86,74.89,3413.0,58.4661,58.4739,58.4505,58.4739,3413.0
2017-06-09 12:10:00,74.89,74.92,74.85,74.92,5350.0,58.4739,58.4974,58.4427,58.4974,5350.0
2017-06-09 12:15:00,74.93,74.96,74.9,74.94,4766.0,58.5052,58.5286,58.4817,58.513,4766.0
2017-06-09 12:20:00,74.93,74.97,74.92,74.95,3040.0,58.5052,58.5364,58.4974,58.5208,3040.0
2017-06-09 12:25:00,74.94,74.99,74.92,74.99,3791.0,58.513,58.552,58.4974,58.552,3791.0
2017-06-09 12:30:00,74.98,74.98,74.94,74.94,4520.0,58.5442,58.5442,58.513,58.513,4520.0
2017-06-09 12:35:00,74.92,74.95,74.88,74.94,6623.0,58.4974,58.5208,58.4661,58.513,6623.0
2017-06-09 12:40:00,74.95,74.97,74.93,74.97,3270.0,58.5208,58.5364,58.5052,58.5364,3270.0
2017-06-09 12:45:00,74.96,75.01,74.96,74.99,5377.0,58.5286,58.5676,58.5286,58.552,5377.0
2017-06-09 12:50:00,74.99,75.04,74.98,75.03,7680.0,58.552,58.5911,58.5442,58.5832,7680.0
2017-06-09 12:55:00,75.02,75.05,74.96,75.0,10452.0,58.5754,58.5989,58.5286,58.5598,10452.0
2017-06-09 13:00:00,75.0,75.13,75.0,75.1,10755.0,58.5598,58.6613,58.5598,58.6379,10755.0
2017-06-09 13:05:00,75.1,75.13,75.08,75.12,8997.0,58.6379,58.6613,58.6223,58.6535,8997.0
2017-06-09 13:10:00,75.1,75.15,75.1,75.14,8864.0,58.6379,58.6769,58.6379,58.6691,8864.0
2017-06-09 13:15:00,75.12,75.12,75.06,75.08,7401.0,58.6535,58.6535,58.6067,58.6223,7401.0
2017-06-09 13:20:00,75.07,75.08,75.03,75.04,21840.0,58.6145,58.6223,58.5832,58.5911,21840.0
2017-06-09 13:25:00,75.03,75.05,74.88,74.89,20342.0,58.5832,58.5989,58.4661,58.4739,20342.0
2017-06-09 13:30:00,74.89,74.95,74.89,74.92,17811.0,58.4739,58.5208,58.4739,58.4974,17811.0
2017-06-09 13:35:00,74.93,74.94,74.88,74.9,19105.0,58.5052,58.513,58.4661,58.4817,19105.0
2017-06-09 13:40:00,74.92,74.95,74.88,74.95,16444.0,58.4974,58.5208,58.4661,58.5208,16444.0
2017-06-09 13:45:00,74.96,74.97,74.95,74.97,5892.0,58.5286,58.5364,58.5208,58.5364,5892.0
2017-06-09 13:50:00,74.97,75.02,74.91,74.93,14072.0,58.5364,58.5754,58.4896,58.5052,14072.0
2017-06-09 13:55:00,74.91,74.97,74.91,74.95,9606.0,58.4896,58.5364,58.4896,58.5208,9606.0
2017-06-09 14:00:00,74.94,74.99,74.94,74.97,6259.0,58.513,58.552,58.513,58.5364,6259.0
2017-06-09 14:05:00,74.98,74.98,74.9,74.92,8800.0,58.5442,58.5442,58.4817,58.4974,8800.0
2017-06-09 14:10:00,74.91,74.94,74.88,74.92,12566.0,58.4896,58.513,58.4661,58.4974,12566.0
2017-06-09 14:15:00,74.93,74.96,74.93,74.93,5656.0,58.5052,58.5286,58.5052,58.5052,5656.0
2017-06-09 14:20:00,74.96,74.97,74.88,74.91,8488.0,58.5286,58.5364,58.4661,58.4896,8488.0
2017-06-09 14:25:00,74.91,74.93,74.88,74.89,5761.0,58.4896,58.5052,58.4661,58.4739,5761.0
2017-06-09 14:30:00,74.89,74.91,74.86,74.88,14161.0,58.4739,58.4896,58.4505,58.4661,14161.0
2017-06-09 14:35:00,74.87,74.87,74.78,74.82,11422.0,58.4583,58.4583,58.388,58.4193,11422.0
2017-06-09 14:40:00,74.81,74.81,74.77,74.8,13463.0,58.4115,58.4115,58.3802,58.4037,13463.0
2017-06-09 14:45:00,74.79,74.81,74.68,74.69,15297.0,58.3959,58.4115,58.31,58.3178,15297.0
2017-06-09 14:50:00,74.67,74.73,74.61,74.66,16557.0,58.3022,58.349,58.2553,58.2944,16557.0
2017-06-09 14:55:00,74.66,74.72,74.65,74.69,12732.0,58.2944,58.3412,58.2865,58.3178,12732.0
2017-06-09 15:00:00,74.7,74.85,74.68,74.82,17845.0,58.3256,58.4427,58.31,58.4193,17845.0
2017-06-09 15:05:00,74.79,74.81,74.73,74.8,9481.0,58.3959,58.4115,58.349,58.4037,9481.0
2017-06-09 15:10:00,74.81,74.85,74.79,74.81,15122.0,58.4115,58.4427,58.3959,58.4115,15122.0
2017-06-09 15:15:00,74.83,74.89,74.76,74.89,16074.0,58.4271,58.4739,58.3724,58.4739,16074.0
2017-06-09 15:20:00,74.9,74.93,74.86,74.93,15020.0,58.4817,58.5052,58.4505,58.5052,15020.0
2017-06-09 15:25:00,74.91,75.06,74.91,75.06,23112.0,58.4896,58.6067,58.4896,58.6067,23112.0
2017-06-09 15:30:00,75.08,75.11,75.02,75.1,55973.0,58.6223,58.6457,58.5754,58.6379,55973.0
2017-06-09 15:35:00,75.11,75.2,75.08,75.1,53525.0,58.6457,58.716,58.6223,58.6379,53525.0
2017-06-09 15:40:00,75.09,75.21,75.08,75.19,57570.0,58.6301,58.7238,58.6223,58.7082,57570.0
2017-06-09 15:45:00,75.18,75.23,75.15,75.23,47204.0,58.7004,58.7394,58.6769,58.7394,47204.0
2017-06-09 15:50:00,75.23,75.28,75.19,75.25,45259.0,58.7394,58.7784,58.7082,58.755,45259.0
2017-06-09 15:55:00,75.24,75.26,75.17,75.21,59422.0,58.7472,58.7628,58.6926,58.7238,59422.0
2017-06-12 09:30:00,75.0,75.64,75.0,75.56,37533.0,58.5598,59.0595,58.5598,58.9971,37533.0
2017-06-12 09:35:00,75.51,75.79,75.37,75.56,22206.0,58.958,59.1767,58.8487,58.9971,22206.0
2017-06-12 09:40:00,75.54,75.88,75.32,75.73,15760.0,58.9815,59.2469,58.8097,59.1298,15760.0
2017-06-12 09:45:00,75.78,75.88,75.7,75.76,9257.0,59.1688,59.2469,59.1064,59.1532,9257.0
2017-06-12 09:50:00,75.76,75.79,75.54,75.58,9566.0,59.1532,59.1767,58.9815,59.0127,9566.0
2017-06-12 09:55:00,75.56,75.65,75.44,75.49,17077.0,58.9971,59.0673,58.9034,58.9424,17077.0
2017-06-12 10:00:00,75.54,75.57,75.43,75.49,9611.0,58.9815,59.0049,58.8956,58.9424,9611.0
2017-06-12 10:05:00,75.5,75.62,75.44,75.59,11874.0,58.9502,59.0439,58.9034,59.0205,11874.0
2017-06-12 10:10:00,75.61,75.64,75.35,75.47,27808.0,59.0361,59.0595,58.8331,58.9268,27808.0
2017-06-12 10:15:00,75.46,75.47,75.25,75.26,22978.0,58.919,58.9268,58.755,58.7628,22978.0
2017-06-12 10:20:00,75.25,75.29,75.23,75.24,12439.0,58.755,58.7863,58.7394,58.7472,12439.0
2017-06-12 10:25:00,75.24,75.48,75.24,75.41,21120.0,58.7472,58.9346,58.7472,58.88,21120.0
2017-06-12 10:30:00,75.42,75.5,75.29,75.3,32440.0,58.8878,58.9502,58.7863,58.7941,32440.0
2017-06-12 10:35:00,75.32,75.54,75.32,75.54,32564.0,58.8097,58.9815,58.8097,58.9815,32564.0
2017-06-12 10:40:00,75.51,75.65,75.5,75.5,15993.0,58.958,59.0673,58.9502,58.9502,15993.0
2017-06-12 10:45:00,75.52,75.57,75.51,75.56,8173.0,58.9658,59.0049,58.958,58.9971,8173.0
2017-06-12 10:50:00,75.57,75.6,75.48,75.51,26836.0,59.0049,59.0283,58.9346,58.958,26836.0
2017-06-12 10:55:00,75.51,75.51,75.39,75.43,9815.0,58.958,58.958,58.8643,58.8956,9815.0
2017-06-12 11:00:00,75.43,75.45,75.18,75.22,22053.0,58.8956,58.9112,58.7004,58.7316,22053.0
2017-06-12 11:05:00,75.23,75.23,74.98,74.99,9271.0,58.7394,58.7394,58.5442,58.552,9271.0
2017-06-12 11:10:00,74.98,75.0,74.91,74.91,13988.0,58.5442,58.5598,58.4896,58.4896,13988.0
2017-06-12 11:15:00,74.89,74.93,74.87,74.9,21745.0,58.4739,58.5052,58.4583,58.4817,21745.0
2017-06-12 11:20:00,74.9,74.9,74.78,74.79,12028.0,58.4817,58.4817,58.388,58.3959,12028.0
2017-06-12 11:25:00,74.8,74.84,74.77,74.84,23140.0,58.4037,58.4349,58.3802,58.4349,23140.0
2017-06-12 11:30:00,74.84,74.91,74.84,74.9,19474.0,58.4349,58.4896,58.4349,58.4817,19474.0
2017-06-12 11:35:00,74.9,74.92,74.84,74.89,9990.0,58.4817,58.4974,58.4349,58.4739,9990.0
2017-06-12 11:40:00,74.9,74.94,74.83,74.92,15316.0,58.4817,58.513,58.4271,58.4974,15316.0
2017-06-12 11:45:00,74.92,75.08,74.91,75.08,9649.0,58.4974,58.6223,58.4896,58.6223,9649.0
2017-06-12 11:50:00,75.05,75.08,75.0,75.05,7810.0,58.5989,58.6223,58.5598,58.5989,7810.0
2017-06-12 11:55:00,75.08,75.11,75.04,75.09,13894.0,58.6223,58.6457,58.5911,58.6301,13894.0
2017-06-12 12:00:00,75.09,75.1,75.01,75.07,9796.0,58.6301,58.6379,58.5676,58.6145,9796.0
2017-06-12 12:05:00,75.08,75.08,74.95,74.95,10241.0,58.6223,58.6223,58.5208,58.5208,10241.0
2017-06-12 12:10:00,74.95,75.0,74.93,74.94,8414.0,58.5208,58.5598,58.5052,58.513,8414.0
2017-06-12 12:15:00,74.94,74.96,74.89,74.91,12846.0,58.513,58.5286,58.4739,58.4896,12846.0
2017-06-12 12:20:00,74.9,75.02,74.9,74.98,16105.0,58.4817,58.5754,58.4817,58.5442,16105.0
2017-06-12 12:25:00,75.02,75.09,75.02,75.06,9271.0,58.5754,58.6301,58.5754,58.6067,9271.0
2017-06-12 12:30:00,75.05,75.1,75.02,75.09,7780.0,58.5989,58.6379,58.5754,58.6301,7780.0
2017-06-12 12:35:00,75.1,75.15,75.1,75.12,6530.0,58.6379,58.6769,58.6379,58.6535,6530.0
2017-06-12 12:40:00,75.11,75.12,75.07,75.09,6901.0,58.6457,58.6535,58.6145,58.6301,6901.0
2017-06-12 12:45:00,75.09,75.1,74.99,75.0,7703.0,58.6301,58.6379,58.552,58.5598,7703.0
2017-06-12 12:50:00,75.01,75.01,74.95,74.95,16213.0,58.5676,58.5676,58.5208,58.5208,16213.0
2017-06-12 12:55:00,74.96,75.11,74.95,75.06,24177.0,58.5286,58.6457,58.5208,58.6067,24177.0
2017-06-12 13:00:00,75.09,75.17,75.06,75.16,8480.0,58.6301,58.6926,58.6067,58.6848,8480.0
2017-06-12 13:05:00,75.17,75.25,75.15,75.25,13450.0,58.6926,58.755,58.6769,58.755,13450.0
2017-06-12 13:10:00,75.25,75.25,75.19,75.22,10000.0,58.755,58.755,58.7082,58.7316,10000.0
2017-06-12 13:15:00,75.23,75.26,75.15,75.15,7057.0,58.7394,58.7628,58.6769,58.6769,7057.0
2017-06-12 13:20:00,75.14,75.17,75.1,75.12,3850.0,58.6691,58.6926,58.6379,58.6535,3850.0
2017-06-12 13:25:00,75.13,75.13,75.05,75.09,7256.0,58.6613,58.6613,58.5989,58.6301,7256.0
2017-06-12 13:30:00,75.09,75.1,75.05,75.07,6213.0,58.6301,58.6379,58.5989,58.6145,6213.0
2017-06-12 13:35:00,75.07,75.07,75.03,75.04,6363.0,58.6145,58.6145,58.5832,58.5911,6363.0
2017-06-12 13:40:00,75.03,75.05,75.02,75.03,4700.0,58.5832,58.5989,58.5754,58.5832,4700.0
2017-06-12 13:45:00,75.02,75.03,74.98,75.0,9144.0,58.5754,58.5832,58.5442,58.5598,9144.0
2017-06-12 13:50:00,75.0,75.02,74.96,74.99,11656.0,58.5598,58.5754,58.5286,58.552,11656.0
2017-06-12 13:55:00,74.98,74.99,74.95,74.96,6915.0,58.5442,58.552,58.5208,58.5286,6915.0
2017-06-12 14:00:00,74.95,75.06,74.95,75.05,14115.0,58.5208,58.6067,58.5208,58.5989,14115.0
2017-06-12 14:05:00,75.06,75.11,75.06,75.09,7951.0,58.6067,58.6457,58.6067,58.6301,7951.0
2017-06-12 14:10:00,75.1,75.13,75.07,75.11,7240.0,58.6379,58.6613,58.6145,58.6457,7240.0
2017-06-12 14:15:00,75.1,75.15,75.06,75.07,10725.0,58.6379,58.6769,58.6067,58.6145,10725.0
2017-06-12 14:20:00,75.08,75.1,75.03,75.08,10341.0,58.6223,58.6379,58.5832,58.6223,10341.0
2017-06-12 14:25:00,75.08,75.1,75.05,75.07,8040.0,58.6223,58.6379,58.5989,58.6145,8040.0
2017-06-12 14:30:00,75.07,75.09,75.06,75.07,10091.0,58.6145,58.6301,58.6067,58.6145,10091.0
2017-06-12 14:35:00,75.07,75.16,75.07,75.15,13397.0,58.6145,58.6848,58.6145,58.6769,13397.0
2017-06-12 14:40:00,75.16,75.21,75.11,75.14,13320.0,58.6848,58.7238,58.6457,58.6691,13320.0
2017-06-12 14:45:00,75.14,75.21,75.12,75.2,14189.0,58.6691,58.7238,58.6535,58.716,14189.0
2017-06-12 14:50:00,75.2,75.26,75.15,75.16,18246.0,58.716,58.7628,58.6769,58.6848,18246.0
2017-06-12 14:55:00,75.16,75.17,75.13,75.14,9230.0,58.6848,58.6926,58.6613,58.6691,9230.0
2017-06-12 15:00:00,75.12,75.13,75.05,75.06,16919.0,58.6535,58.6613,58.5989,58.6067,16919.0
2017-06-12 15:05:00,75.06,75.11,75.06,75.11,10585.0,58.6067,58.6457,58.6067,58.6457,10585.0
2017-06-12 15:10:00,75.08,75.09,75.06,75.06,16600.0,58.6223,58.6301,58.6067,58.6067,16600.0
2017-06-12 15:15:00,75.07,75.08,74.98,75.0,18582.0,58.6145,58.6223,58.5442,58.5598,18582.0
2017-06-12 15:20:00,75.0,75.02,74.93,74.93,25159.0,58.5598,58.5754,58.5052,58.5052,25159.0
2017-06-12 15:25:00,74.94,74.94,74.9,74.9,23591.0,58.513,58.513,58.4817,58.4817,23591.0
2017-06-12 15:30:00,74.89,74.9,74.84,74.85,32007.0,58.4739,58.4817,58.4349,58.4427,32007.0
2017-06-12 15:35:00,74.85,75.01,74.85,74.96,55961.0,58.4427,58.5676,58.4427,58.5286,55961.0
2017-06-12 15:40:00,74.96,74.99,74.94,74.94,30050.0,58.5286,58.552,58.513,58.513,30050.0
2017-06-12 15:45:00,74.95,75.0,74.88,74.95,62963.0,58.5208,58.5598,58.4661,58.5208,62963.0
2017-06-12 15:50:00,74.95,75.0,74.9,75.0,49385.0,58.5208,58.5598,58.4817,58.5598,49385.0
2017-06-12 15:55:00,75.0,75.11,74.98,75.08,99411.0,58.5598,58.6457,58.5442,58.6223,99411.0
2017-06-13 09:30:00,75.24,75.24,74.9,75.05,27716.0,58.7472,58.7472,58.4817,58.5989,27716.0
2017-06-13 09:35:00,74.95,74.98,74.85,74.94,1857.0,58.5208,58.5442,58.4427,58.513,1857.0
2017-06-13 09:40:00,74.94,75.0,74.74,74.83,31234.0,58.513,58.5598,58.3568,58.4271,31234.0
2017-06-13 09:45:00,74.84,74.93,74.68,74.69,12710.0,58.4349,58.5052,58.31,58.3178,12710.0
2017-06-13 09:50:00,74.69,74.73,74.65,74.66,23455.0,58.3178,58.349,58.2865,58.2944,23455.0
2017-06-13 09:55:00,74.68,74.73,74.64,74.73,13349.0,58.31,58.349,58.2787,58.349,13349.0
2017-06-13 10:00:00,74.73,74.99,74.73,74.96,19347.0,58.349,58.552,58.349,58.5286,19347.0
2017-06-13 10:05:00,74.96,75.01,74.93,74.95,7606.0,58.5286,58.5676,58.5052,58.5208,7606.0
2017-06-13 10:10:00,74.94,75.06,74.94,74.95,9238.0,58.513,58.6067,58.513,58.5208,9238.0
2017-06-13 10:15:00,74.97,74.98,74.91,74.97,7303.0,58.5364,58.5442,58.4896,58.5364,7303.0
2017-06-13 10:20:00,74.96,74.99,74.91,74.92,18050.0,58.5286,58.552,58.4896,58.4974,18050.0
2017-06-13 10:25:00,74.92,75.05,74.92,75.0,8109.0,58.4974,58.5989,58.4974,58.5598,8109.0
2017-06-13 10:30:00,75.03,75.05,74.9,74.9,11074.0,58.5832,58.5989,58.4817,58.4817,11074.0
2017-06-13 10:35:00,74.92,74.98,74.89,74.98,8886.0,58.4974,58.5442,58.4739,58.5442,8886.0
2017-06-13 10:40:00,74.95,75.0,74.91,74.91,5163.0,58.5208,58.5598,58.4896,58.4896,5163.0
2017-06-13 10:45:00,74.91,75.02,74.91,74.96,7414.0,58.4896,58.5754,58.4896,58.5286,7414.0
2017-06-13 10:50:00,74.99,75.0,74.94,74.98,7500.0,58.552,58.5598,58.513,58.5442,7500.0
2017-06-13 10:55:00,74.97,75.03,74.95,74.97,16493.0,58.5364,58.5832,58.5208,58.5364,16493.0
2017-06-13 11:00:00,74.97,74.97,74.91,74.92,13605.0,58.5364,58.5364,58.4896,58.4974,13605.0
2017-06-13 11:05:00,74.93,74.93,74.81,74.87,10190.0,58.5052,58.5052,58.4115,58.4583,10190.0
2017-06-13 11:10:00,74.87,74.89,74.75,74.78,10973.0,58.4583,58.4739,58.3646,58.388,10973.0
2017-06-13 11:15:00,74.78,74.81,74.76,74.77,7452.0,58.388,58.4115,58.3724,58.3802,7452.0
2017-06-13 11:20:00,74.76,74.8,74.71,74.75,16319.0,58.3724,58.4037,58.3334,58.3646,16319.0
2017-06-13 11:25:00,74.74,74.77,74.65,74.71,19465.0,58.3568,58.3802,58.2865,58.3334,19465.0
2017-06-13 11:30:00,74.72,74.83,74.72,74.81,14935.0,58.3412,58.4271,58.3412,58.4115,14935.0
2017-06-13 11:35:00,74.81,74.85,74.77,74.78,19505.0,58.4115,58.4427,58.3802,58.388,19505.0
2017-06-13 11:40:00,74.81,74.86,74.77,74.86,18000.0,58.4115,58.4505,58.3802,58.4505,18000.0
2017-06-13 11:45:00,74.84,74.88,74.8,74.82,23730.0,58.4349,58.4661,58.4037,58.4193,23730.0
2017-06-13 11:50:00,74.82,74.85,74.72,74.72,10810.0,58.4193,58.4427,58.3412,58.3412,10810.0
2017-06-13 11:55:00,74.73,74.8,74.72,74.76,11491.0,58.349,58.4037,58.3412,58.3724,11491.0
2017-06-13 12:00:00,74.76,74.78,74.7,74.78,7276.0,58.3724,58.388,58.3256,58.388,7276.0
2017-06-13 12:05:00,74.78,74.78,74.69,74.7,17127.0,58.388,58.388,58.3178,58.3256,17127.0
2017-06-13 12:10:00,74.69,74.72,74.66,74.69,15085.0,58.3178,58.3412,58.2944,58.3178,15085.0
2017-06-13 12:15:00,74.7,74.72,74.65,74.71,6975.0,58.3256,58.3412,58.2865,58.3334,6975.0
2017-06-13 12:20:00,74.71,74.74,74.7,74.73,5700.0,58.3334,58.3568,58.3256,58.349,5700.0
2017-06-13 12:25:00,74.75,74.75,74.68,74.69,8335.0,58.3646,58.3646,58.31,58.3178,8335.0
2017-06-13 12:30:00,74.7,74.76,74.7,74.71,6090.0,58.3256,58.3724,58.3256,58.3334,6090.0
2017-06-13 12:35:00,74.72,74.77,74.71,74.71,7911.0,58.3412,58.3802,58.3334,58.3334,7911.0
2017-06-13 12:40:00,74.71,74.78,74.7,74.76,10400.0,58.3334,58.388,58.3256,58.3724,10400.0
2017-06-13 12:45:00,74.77,74.8,74.72,74.73,4296.0,58.3802,58.4037,58.3412,58.349,4296.0
2017-06-13 12:50:00,74.75,74.75,74.69,74.7,14171.0,58.3646,58.3646,58.3178,58.3256,14171.0
2017-06-13 12:55:00,74.69,74.7,74.66,74.68,5000.0,58.3178,58.3256,58.2944,58.31,5000.0
2017-06-13 13:00:00,74.69,74.69,74.63,74.64,10772.0,58.3178,58.3178,58.2709,58.2787,10772.0
2017-06-13 13:05:00,74.64,74.65,74.59,74.59,8633.0,58.2787,58.2865,58.2397,58.2397,8633.0
2017-06-13 13:10:00,74.58,74.65,74.58,74.65,7163.0,58.2319,58.2865,58.2319,58.2865,7163.0
2017-06-13 13:15:00,74.64,74.65,74.59,74.61,8067.0,58.2787,58.2865,58.2397,58.2553,8067.0
2017-06-13 13:20:00,74.6,74.62,74.54,74.55,11154.0,58.2475,58.2631,58.2007,58.2085,11154.0
2017-06-13 13:25:00,74.55,74.62,74.51,74.62,14462.0,58.2085,58.2631,58.1772,58.2631,14462.0
2017-06-13 13:30:00,74.62,74.7,74.62,74.62,11407.0,58.2631,58.3256,58.2631,58.2631,11407.0
2017-06-13 13:35:00,74.61,74.64,74.6,74.62,23129.0,58.2553,58.2787,58.2475,58.2631,23129.0
2017-06-13 13:40:00,74.63,74.66,74.62,74.65,7820.0,58.2709,58.2944,58.2631,58.2865,7820.0
2017-06-13 13:45:00,74.65,74.7,74.63,74.7,18385.0,58.2865,58.3256,58.2709,58.3256,18385.0
2017-06-13 13:50:00,74.7,74.77,74.69,74.72,25153.0,58.3256,58.3802,58.3178,58.3412,25153.0
2017-06-13 13:55:00,74.72,74.73,74.67,74.71,15922.0,58.3412,58.349,58.3022,58.3334,15922.0
2017-06-13 14:00:00,74.73,74.73,74.67,74.69,13784.0,58.349,58.349,58.3022,58.3178,13784.0
2017-06-13 14:05:00,74.69,74.77,74.69,74.76,25197.0,58.3178,58.3802,58.3178,58.3724,25197.0
2017-06-13 14:10:00,74.75,74.87,74.71,74.87,23957.0,58.3646,58.4583,58.3334,58.4583,23957.0
2017-06-13 14:15:00,74.9,74.99,74.86,74.98,45376.0,58.4817,58.552,58.4505,58.5442,45376.0
2017-06-13 14:20:00,74.98,75.04,74.85,74.87,19771.0,58.5442,58.5911,58.4427,58.4583,19771.0
2017-06-13 14:25:00,74.89,74.93,74.89,74.93,10314.0,58.4739,58.5052,58.4739,58.5052,10314.0
2017-06-13 14:30:00,74.92,74.97,74.88,74.88,12920.0,58.4974,58.5364,58.4661,58.4661,12920.0
2017-06-13 14:35:00,74.88,74.98,74.87,74.95,20437.0,58.4661,58.5442,58.4583,58.5208,20437.0
2017-06-13 14:40:00,74.95,74.96,74.92,74.95,17453.0,58.5208,58.5286,58.4974,58.5208,17453.0
2017-06-13 14:45:00,74.95,74.98,74.9,74.97,12142.0,58.5208,58.5442,58.4817,58.5364,12142.0
2017-06-13 14:50:00,74.97,75.01,74.97,74.98,9071.0,58.5364,58.5676,58.5364,58.5442,9071.0
2017-06-13 14:55:00,74.98,74.98,74.86,74.88,14339.0,58.5442,58.5442,58.4505,58.4661,14339.0
2017-06-13 15:00:00,74.87,74.87,74.8,74.83,23620.0,58.4583,58.4583,58.4037,58.4271,23620.0
2017-06-13 15:05:00,74.83,74.92,74.8,74.92,16211.0,58.4271,58.4974,58.4037,58.4974,16211.0
2017-06-13 15:10:00,74.91,74.91,74.82,74.85,7856.0,58.4896,58.4896,58.4193,58.4427,7856.0
2017-06-13 15:15:00,74.85,74.88,74.81,74.82,13413.0,58.4427,58.4661,58.4115,58.4193,13413.0
2017-06-13 15:20:00,74.83,74.89,74.83,74.87,12641.0,58.4271,58.4739,58.4271,58.4583,12641.0
2017-06-13 15:25:00,74.86,74.88,74.83,74.85,12935.0,58.4505,58.4661,58.4271,58.4427,12935.0
2017-06-13 15:30:00,74.85,74.91,74.81,74.9,22265.0,58.4427,58.4896,58.4115,58.4817,22265.0
2017-06-13 15:35:00,74.89,74.89,74.84,74.88,29584.0,58.4739,58.4739,58.4349,58.4661,29584.0
2017-06-13 15:40:00,74.88,74.92,74.83,74.91,44846.0,58.4661,58.4974,58.4271,58.4896,44846.0
2017-06-13 15:45:00,74.91,74.92,74.88,74.92,43200.0,58.4896,58.4974,58.4661,58.4974,43200.0
2017-06-13 15:50:00,74.92,74.96,74.89,74.93,45559.0,58.4974,58.5286,58.4739,58.5052,45559.0
2017-06-13 15:55:00,74.93,74.93,74.83,74.92,86733.0,58.5052,58.5052,58.4271,58.4974,86733.0
2017-06-14 09:30:00,75.36,75.41,75.18,75.22,49985.0,58.8409,58.88,58.7004,58.7316,49985.0
2017-06-14 09:35:00,75.19,75.27,75.12,75.25,9426.0,58.7082,58.7706,58.6535,58.755,9426.0
2017-06-14 09:40:00,75.28,75.4,75.28,75.34,4015.0,58.7784,58.8721,58.7784,58.8253,4015.0
2017-06-14 09:45:00,75.34,75.37,75.28,75.34,3424.0,58.8253,58.8487,58.7784,58.8253,3424.0
2017-06-14 09:50:00,75.32,75.33,75.23,75.26,2882.0,58.8097,58.8175,58.7394,58.7628,2882.0
2017-06-14 09:55:00,75.32,75.41,75.3,75.39,52518.0,58.8097,58.88,58.7941,58.8643,52518.0
2017-06-14 10:00:00,75.38,75.48,75.38,75.42,6469.0,58.8565,58.9346,58.8565,58.8878,6469.0
2017-06-14 10:05:00,75.41,75.41,75.28,75.3,9202.0,58.88,58.88,58.7784,58.7941,9202.0
2017-06-14 10:10:00,75.29,75.29,75.16,75.19,8288.0,58.7863,58.7863,58.6848,58.7082,8288.0
2017-06-14 10:15:00,75.2,75.23,75.13,75.2,5130.0,58.716,58.7394,58.6613,58.716,5130.0
2017-06-14 10:20:00,75.18,75.18,75.07,75.15,5307.0,58.7004,58.7004,58.6145,58.6769,5307.0
2017-06-14 10:25:00,75.17,75.25,75.17,75.22,2668.0,58.6926,58.755,58.6926,58.7316,2668.0
2017-06-14 10:30:00,75.23,75.25,75.13,75.13,29328.0,58.7394,58.755,58.6613,58.6613,29328.0
2017-06-14 10:35:00,75.13,75.19,75.13,75.17,4601.0,58.6613,58.7082,58.6613,58.6926,4601.0
2017-06-14 10:40:00,75.17,75.19,75.12,75.19,3901.0,58.6926,58.7082,58.6535,58.7082,3901.0
2017-06-14 10:45:00,75.16,75.17,75.13,75.16,6099.0,58.6848,58.6926,58.6613,58.6848,6099.0
2017-06-14 10:50:00,75.15,75.28,75.15,75.28,1825.0,58.6769,58.7784,58.6769,58.7784,1825.0
2017-06-14 10:55:00,75.25,75.29,75.23,75.26,5658.0,58.755,58.7863,58.7394,58.7628,5658.0
2017-06-14 11:00:00,75.25,75.28,75.21,75.27,4898.0,58.755,58.7784,58.7238,58.7706,4898.0
2017-06-14 11:05:00,75.27,75.32,75.26,75.32,10070.0,58.7706,58.8097,58.7628,58.8097,10070.0
2017-06-14 11:10:00,75.34,75.37,75.27,75.3,10350.0,58.8253,58.8487,58.7706,58.7941,10350.0
2017-06-14 11:15:00,75.29,75.32,75.26,75.26,4317.0,58.7863,58.8097,58.7628,58.7628,4317.0
2017-06-14 11:20:00,75.25,75.25,75.17,75.19,6200.0,58.755,58.755,58.6926,58.7082,6200.0
2017-06-14 11:25:00,75.19,75.21,75.17,75.19,12474.0,58.7082,58.7238,58.6926,58.7082,12474.0
2017-06-14 11:30:00,75.19,75.19,75.08,75.09,6366.0,58.7082,58.7082,58.6223,58.6301,6366.0
2017-06-14 11:35:00,75.07,75.07,75.0,75.0,3979.0,58.6145,58.6145,58.5598,58.5598,3979.0
2017-06-14 11:40:00,75.02,75.13,75.02,75.07,3100.0,58.5754,58.6613,58.5754,58.6145,3100.0
2017-06-14 11:45:00,75.07,75.1,75.05,75.05,8093.0,58.6145,58.6379,58.5989,58.5989,8093.0
2017-06-14 11:50:00,75.07,75.1,75.06,75.07,3000.0,58.6145,58.6379,58.6067,58.6145,3000.0
2017-06-14 11:55:00,75.06,75.08,75.04,75.06,6693.0,58.6067,58.6223,58.5911,58.6067,6693.0
2017-06-14 12:00:00,75.08,75.08,75.02,75.03,7270.0,58.6223,58.6223,58.5754,58.5832,7270.0
2017-06-14 12:05:00,75.05,75.1,75.05,75.1,5937.0,58.5989,58.6379,58.5989,58.6379,5937.0
2017-06-14 12:10:00,75.1,75.1,75.04,75.08,7794.0,58.6379,58.6379,58.5911,58.6223,7794.0
2017-06-14 12:15:00,75.07,75.13,75.06,75.12,6210.0,58.6145,58.6613,58.6067,58.6535,6210.0
2017-06-14 12:20:00,75.14,75.25,75.14,75.25,9751.0,58.6691,58.755,58.6691,58.755,9751.0
2017-06-14 12:25:00,75.28,75.29,75.21,75.21,4626.0,58.7784,58.7863,58.7238,58.7238,4626.0
2017-06-14 12:30:00,75.21,75.32,75.21,75.31,3699.0,58.7238,58.8097,58.7238,58.8019,3699.0
2017-06-14 12:35:00,75.34,75.38,75.33,75.38,1910.0,58.8253,58.8565,58.8175,58.8565,1910.0
2017-06-14 12:40:00,75.42,75.46,75.41,75.42,6250.0,58.8878,58.919,58.88,58.8878,6250.0
2017-06-14 12:45:00,75.41,75.46,75.38,75.42,20784.0,58.88,58.919,58.8565,58.8878,20784.0
2017-06-14 12:50:00,75.43,75.43,75.38,75.38,6550.0,58.8956,58.8956,58.8565,58.8565,6550.0
2017-06-14 12:55:00,75.38,75.39,75.28,75.3,12846.0,58.8565,58.8643,58.7784,58.7941,12846.0
2017-06-14 13:00:00,75.32,75.43,75.32,75.38,7077.0,58.8097,58.8956,58.8097,58.8565,7077.0
2017-06-14 13:05:00,75.39,75.43,75.38,75.41,7177.0,58.8643,58.8956,58.8565,58.88,7177.0
2017-06-14 13:10:00,75.4,75.42,75.38,75.4,1480.0,58.8721,58.8878,58.8565,58.8721,1480.0
2017-06-14 13:15:00,75.41,75.44,75.4,75.44,4899.0,58.88,58.9034,58.8721,58.9034,4899.0
2017-06-14 13:20:00,75.44,75.46,75.4,75.41,3300.0,58.9034,58.919,58.8721,58.88,3300.0
2017-06-14 13:25:00,75.42,75.44,75.4,75.4,3745.0,58.8878,58.9034,58.8721,58.8721,3745.0
2017-06-14 13:30:00,75.38,75.42,75.37,75.4,4587.0,58.8565,58.8878,58.8487,58.8721,4587.0
2017-06-14 13:35:00,75.41,75.55,75.4,75.55,4357.0,58.88,58.9893,58.8721,58.9893,4357.0
2017-06-14 13:40:00,75.56,75.58,75.53,75.53,3256.0,58.9971,59.0127,58.9736,58.9736,3256.0
2017-06-14 13:45:00,75.53,75.54,75.51,75.54,1600.0,58.9736,58.9815,58.958,58.9815,1600.0
2017-06-14 13:50:00,75.54,75.58,75.49,75.57,9518.0,58.9815,59.0127,58.9424,59.0049,9518.0
2017-06-14 13:55:00,75.56,75.68,75.56,75.68,6293.0,58.9971,59.0908,58.9971,59.0908,6293.0
2017-06-14 14:00:00,75.64,75.85,75.63,75.83,18247.0,59.0595,59.2235,59.0517,59.2079,18247.0
2017-06-14 14:05:00,75.82,75.96,75.8,75.95,19254.0,59.2001,59.3094,59.1845,59.3016,19254.0
2017-06-14 14:10:00,75.92,75.97,75.77,75.83,17545.0,59.2782,59.3172,59.161,59.2079,17545.0
2017-06-14 14:15:00,75.85,75.85,75.75,75.79,14191.0,59.2235,59.2235,59.1454,59.1767,14191.0
2017-06-14 14:20:00,75.81,75.85,75.78,75.85,15374.0,59.1923,59.2235,59.1688,59.2235,15374.0
2017-06-14 14:25:00,75.84,75.95,75.84,75.91,18712.0,59.2157,59.3016,59.2157,59.2704,18712.0
2017-06-14 14:30:00,75.9,75.96,75.89,75.91,13751.0,59.2625,59.3094,59.2547,59.2704,13751.0
2017-06-14 14:35:00,75.9,75.9,75.7,75.73,21497.0,59.2625,59.2625,59.1064,59.1298,21497.0
2017-06-14 14:40:00,75.72,75.73,75.49,75.5,15676.0,59.122,59.1298,58.9424,58.9502,15676.0
2017-06-14 14:45:00,75.5,75.58,75.46,75.47,17341.0,58.9502,59.0127,58.919,58.9268,17341.0
2017-06-14 14:50:00,75.46,75.6,75.44,75.53,11370.0,58.919,59.0283,58.9034,58.9736,11370.0
2017-06-14 14:55:00,75.53,75.67,75.53,75.55,10837.0,58.9736,59.083,58.9736,58.9893,10837.0
2017-06-14 15:00:00,75.55,75.64,75.35,75.45,42837.0,58.9893,59.0595,58.8331,58.9112,42837.0
2017-06-14 15:05:00,75.48,75.58,75.48,75.52,9011.0,58.9346,59.0127,58.9346,58.9658,9011.0
2017-06-14 15:10:00,75.51,75.52,75.43,75.45,27957.0,58.958,58.9658,58.8956,58.9112,27957.0
2017-06-14 15:15:00,75.44,75.5,75.41,75.5,16080.0,58.9034,58.9502,58.88,58.9502,16080.0
2017-06-14 15:20:00,75.51,75.51,75.39,75.43,21840.0,58.958,58.958,58.8643,58.8956,21840.0
2017-06-14 15:25:00,75.43,75.45,75.35,75.42,16363.0,58.8956,58.9112,58.8331,58.8878,16363.0
2017-06-14 15:30:00,75.44,75.51,75.38,75.49,24990.0,58.9034,58.958,58.8565,58.9424,24990.0
2017-06-14 15:35:00,75.5,75.55,75.44,75.55,34206.0,58.9502,58.9893,58.9034,58.9893,34206.0
2017-06-14 15:40:00,75.54,75.55,75.46,75.47,24690.0,58.9815,58.9893,58.919,58.9268,24690.0
2017-06-14 15:45:00,75.46,75.57,75.42,75.57,26072.0,58.919,59.0049,58.8878,59.0049,26072.0
2017-06-14 15:50:00,75.57,75.57,75.49,75.54,43185.0,59.0049,59.0049,58.9424,58.9815,43185.0
2017-06-14 15:55:00,75.55,75.65,75.53,75.61,94536.0,58.9893,59.0673,58.9736,59.0361,94536.0
2017-06-15 09:30:00,75.37,75.61,75.29,75.36,19325.0,58.8487,59.0361,58.7863,58.8409,19325.0
2017-06-15 09:35:00,75.43,75.45,75.0,75.1,8849.0,58.8956,58.9112,58.5598,58.6379,8849.0
2017-06-15 09:40:00,75.1,75.21,75.01,75.03,21939.0,58.6379,58.7238,58.5676,58.5832,21939.0
2017-06-15 09:45:00,75.02,75.13,74.96,75.0,18460.0,58.5754,58.6613,58.5286,58.5598,18460.0
2017-06-15 09:50:00,74.99,74.99,74.77,74.77,13549.0,58.552,58.552,58.3802,58.3802,13549.0
2017-06-15 09:55:00,74.79,74.98,74.79,74.98,6601.0,58.3959,58.5442,58.3959,58.5442,6601.0
2017-06-15 10:00:00,75.01,75.11,75.01,75.08,4478.0,58.5676,58.6457,58.5676,58.6223,4478.0
2017-06-15 10:05:00,75.05,75.13,74.99,75.03,6215.0,58.5989,58.6613,58.552,58.5832,6215.0
2017-06-15 10:10:00,75.03,75.17,75.0,75.13,5800.0,58.5832,58.6926,58.5598,58.6613,5800.0
2017-06-15 10:15:00,75.14,75.44,75.14,75.44,10277.0,58.6691,58.9034,58.6691,58.9034,10277.0
2017-06-15 10:20:00,75.4,75.5,75.4,75.45,11626.0,58.8721,58.9502,58.8721,58.9112,11626.0
2017-06-15 10:25:00,75.48,75.66,75.48,75.64,11362.0,58.9346,59.0752,58.9346,59.0595,11362.0
2017-06-15 10:30:00,75.67,75.67,75.53,75.61,16027.0,59.083,59.083,58.9736,59.0361,16027.0
2017-06-15 10:35:00,75.63,75.67,75.58,75.59,20550.0,59.0517,59.083,59.0127,59.0205,20550.0
2017-06-15 10:40:00,75.58,75.59,75.51,75.52,8871.0,59.0127,59.0205,58.958,58.9658,8871.0
2017-06-15 10:45:00,75.51,75.61,75.49,75.56,21076.0,58.958,59.0361,58.9424,58.9971,21076.0
2017-06-15 10:50:00,75.51,75.56,75.45,75.47,9580.0,58.958,58.9971,58.9112,58.9268,9580.0
2017-06-15 10:55:00,75.47,75.48,75.41,75.46,18828.0,58.9268,58.9346,58.88,58.919,18828.0
2017-06-15 11:00:00,75.46,75.53,75.45,75.5,24745.0,58.919,58.9736,58.9112,58.9502,24745.0
2017-06-15 11:05:00,75.5,75.51,75.42,75.43,8381.0,58.9502,58.958,58.8878,58.8956,8381.0
2017-06-15 11:10:00,75.42,75.49,75.4,75.47,11367.0,58.8878,58.9424,58.8721,58.9268,11367.0
2017-06-15 11:15:00,75.48,75.53,75.41,75.45,7488.0,58.9346,58.9736,58.88,58.9112,7488.0
2017-06-15 11:20:00,75.45,75.47,75.4,75.43,12493.0,58.9112,58.9268,58.8721,58.8956,12493.0
2017-06-15 11:25:00,75.41,75.59,75.41,75.59,10855.0,58.88,59.0205,58.88,59.0205,10855.0
2017-06-15 11:30:00,75.59,75.83,75.57,75.78,21074.0,59.0205,59.2079,59.0049,59.1688,21074.0
2017-06-15 11:35:00,75.79,75.8,75.71,75.74,20837.0,59.1767,59.1845,59.1142,59.1376,20837.0
2017-06-15 11:40:00,75.75,75.77,75.69,75.74,28955.0,59.1454,59.161,59.0986,59.1376,28955.0
2017-06-15 11:45:00,75.69,75.74,75.65,75.72,7902.0,59.0986,59.1376,59.0673,59.122,7902.0
2017-06-15 11:50:00,75.73,75.76,75.65,75.7,12500.0,59.1298,59.1532,59.0673,59.1064,12500.0
2017-06-15 11:55:00,75.71,75.77,75.66,75.72,8554.0,59.1142,59.161,59.0752,59.122,8554.0
2017-06-15 12:00:00,75.69,75.72,75.66,75.69,2800.0,59.0986,59.122,59.0752,59.0986,2800.0
2017-06-15 12:05:00,75.69,75.72,75.61,75.62,4788.0,59.0986,59.122,59.0361,59.0439,4788.0
2017-06-15 12:10:00,75.62,75.67,75.6,75.67,2232.0,59.0439,59.083,59.0283,59.083,2232.0
2017-06-15 12:15:00,75.64,75.67,75.63,75.66,11465.0,59.0595,59.083,59.0517,59.0752,11465.0
2017-06-15 12:20:00,75.65,75.66,75.64,75.66,2287.0,59.0673,59.0752,59.0595,59.0752,2287.0
2017-06-15 12:25:00,75.65,75.67,75.63,75.67,5148.0,59.0673,59.083,59.0517,59.083,5148.0
2017-06-15 12:30:00,75.66,75.67,75.64,75.64,5932.0,59.0752,59.083,59.0595,59.0595,5932.0
2017-06-15 12:35:00,75.64,75.65,75.57,75.59,10413.0,59.0595,59.0673,59.0049,59.0205,10413.0
2017-06-15 12:40:00,75.6,75.64,75.59,75.64,4717.0,59.0283,59.0595,59.0205,59.0595,4717.0
2017-06-15 12:45:00,75.64,75.66,75.62,75.64,2315.0,59.0595,59.0752,59.0439,59.0595,2315.0
2017-06-15 12:50:00,75.63,75.64,75.62,75.64,700.0,59.0517,59.0595,59.0439,59.0595,700.0
2017-06-15 12:55:00,75.63,75.74,75.63,75.72,10385.0,59.0517,59.1376,59.0517,59.122,10385.0
2017-06-15 13:00:00,75.71,75.8,75.71,75.78,5705.0,59.1142,59.1845,59.1142,59.1688,5705.0
2017-06-15 13:05:00,75.79,75.85,75.77,75.85,6200.0,59.1767,59.2235,59.161,59.2235,6200.0
2017-06-15 13:10:00,75.82,75.82,75.78,75.79,1716.0,59.2001,59.2001,59.1688,59.1767,1716.0
2017-06-15 13:15:00,75.79,75.79,75.68,75.72,5395.0,59.1767,59.1767,59.0908,59.122,5395.0
2017-06-15 13:20:00,75.73,75.76,75.71,75.75,10725.0,59.1298,59.1532,59.1142,59.1454,10725.0
2017-06-15 13:25:00,75.74,75.74,75.64,75.67,4061.0,59.1376,59.1376,59.0595,59.083,4061.0
2017-06-15 13:30:00,75.69,75.71,75.65,75.68,4449.0,59.0986,59.1142,59.0673,59.0908,4449.0
2017-06-15 13:35:00,75.67,75.7,75.66,75.69,2189.0,59.083,59.1064,59.0752,59.0986,2189.0
2017-06-15 13:40:00,75.67,75.67,75.59,75.59,5342.0,59.083,59.083,59.0205,59.0205,5342.0
2017-06-15 13:45:00,75.59,75.61,75.57,75.6,11820.0,59.0205,59.0361,59.0049,59.0283,11820.0
2017-06-15 13:50:00,75.6,75.61,75.53,75.55,12645.0,59.0283,59.0361,58.9736,58.9893,12645.0
2017-06-15 13:55:00,75.55,75.57,75.54,75.56,4637.0,58.9893,59.0049,58.9815,58.9971,4637.0
2017-06-15 14:00:00,75.58,75.59,75.55,75.58,6018.0,59.0127,59.0205,58.9893,59.0127,6018.0
2017-06-15 14:05:00,75.58,75.64,75.58,75.64,5155.0,59.0127,59.0595,59.0127,59.0595,5155.0
2017-06-15 14:10:00,75.62,75.66,75.62,75.66,2514.0,59.0439,59.0752,59.0439,59.0752,2514.0
2017-06-15 14:15:00,75.65,75.68,75.64,75.65,7510.0,59.0673,59.0908,59.0595,59.0673,7510.0
2017-06-15 14:20:00,75.67,75.73,75.65,75.73,7928.0,59.083,59.1298,59.0673,59.1298,7928.0
2017-06-15 14:25:00,75.7,75.77,75.7,75.75,14653.0,59.1064,59.161,59.1064,59.1454,14653.0
2017-06-15 14:30:00,75.75,75.81,75.74,75.77,13368.0,59.1454,59.1923,59.1376,59.161,13368.0
2017-06-15 14:35:00,75.77,75.79,75.68,75.7,44707.0,59.161,59.1767,59.0908,59.1064,44707.0
2017-06-15 14:40:00,75.7,75.8,75.7,75.8,18100.0,59.1064,59.1845,59.1064,59.1845,18100.0
2017-06-15 14:45:00,75.8,75.8,75.74,75.77,9809.0,59.1845,59.1845,59.1376,59.161,9809.0
2017-06-15 14:50:00,75.78,75.78,75.73,75.74,7313.0,59.1688,59.1688,59.1298,59.1376,7313.0
2017-06-15 14:55:00,75.75,75.77,75.72,75.76,15810.0,59.1454,59.161,59.122,59.1532,15810.0
2017-06-15 15:00:00,75.76,75.81,75.73,75.79,8331.0,59.1532,59.1923,59.1298,59.1767,8331.0
2017-06-15 15:05:00,75.79,75.85,75.77,75.85,9700.0,59.1767,59.2235,59.161,59.2235,9700.0
2017-06-15 15:10:00,75.84,75.84,75.8,75.82,5413.0,59.2157,59.2157,59.1845,59.2001,5413.0
2017-06-15 15:15:00,75.82,75.84,75.79,75.81,9088.0,59.2001,59.2157,59.1767,59.1923,9088.0
2017-06-15 15:20:00,75.82,75.83,75.79,75.82,10601.0,59.2001,59.2079,59.1767,59.2001,10601.0
2017-06-15 15:25:00,75.82,75.84,75.8,75.81,12163.0,59.2001,59.2157,59.1845,59.1923,12163.0
2017-06-15 15:30:00,75.8,75.87,75.8,75.85,20996.0,59.1845,59.2391,59.1845,59.2235,20996.0
2017-06-15 15:35:00,75.85,75.85,75.75,75.77,22417.0,59.2235,59.2235,59.1454,59.161,22417.0
2017-06-15 15:40:00,75.76,75.81,75.74,75.79,28997.0,59.1532,59.1923,59.1376,59.1767,28997.0
2017-06-15 15:45:00,75.79,75.86,75.79,75.83,36064.0,59.1767,59.2313,59.1767,59.2079,36064.0
2017-06-15 15:50:00,75.84,75.84,75.8,75.83,54207.0,59.2157,59.2157,59.1845,59.2079,54207.0
2017-06-15 15:55:00,75.82,75.95,75.8,75.94,136948.0,59.2001,59.3016,59.1845,59.2938,136948.0
2017-06-16 09:30:00,75.97,76.1,75.89,75.96,198388.0,59.3172,59.4187,59.2547,59.3094,198388.0
2017-06-16 09:35:00,75.97,76.05,75.79,75.8,12057.0,59.3172,59.3797,59.1767,59.1845,12057.0
2017-06-16 09:40:00,75.79,75.79,75.17,75.2,20913.0,59.1767,59.1767,58.6926,58.716,20913.0
2017-06-16 09:45:00,75.14,75.25,75.14,75.2,37117.0,58.6691,58.755,58.6691,58.716,37117.0
2017-06-16 09:50:00,75.22,75.26,74.96,75.01,20093.0,58.7316,58.7628,58.5286,58.5676,20093.0
2017-06-16 09:55:00,75.04,75.06,74.78,74.88,23702.0,58.5911,58.6067,58.388,58.4661,23702.0
2017-06-16 10:00:00,74.89,75.01,74.83,74.89,40085.0,58.4739,58.5676,58.4271,58.4739,40085.0
2017-06-16 10:05:00,74.88,74.88,74.58,74.6,15683.0,58.4661,58.4661,58.2319,58.2475,15683.0
2017-06-16 10:10:00,74.61,74.8,74.61,74.76,12889.0,58.2553,58.4037,58.2553,58.3724,12889.0
2017-06-16 10:15:00,74.75,74.83,74.74,74.83,12123.0,58.3646,58.4271,58.3568,58.4271,12123.0
2017-06-16 10:20:00,74.83,74.95,74.71,74.75,26097.0,58.4271,58.5208,58.3334,58.3646,26097.0
2017-06-16 10:25:00,74.74,74.74,74.59,74.62,11126.0,58.3568,58.3568,58.2397,58.2631,11126.0
2017-06-16 10:30:00,74.63,74.64,74.48,74.48,13977.0,58.2709,58.2787,58.1538,58.1538,13977.0
2017-06-16 10:35:00,74.48,74.53,74.44,74.44,18292.0,58.1538,58.1928,58.1226,58.1226,18292.0
2017-06-16 10:40:00,74.43,74.48,74.34,74.36,13112.0,58.1148,58.1538,58.0445,58.0601,13112.0
2017-06-16 10:45:00,74.34,74.39,74.25,74.35,27475.0,58.0445,58.0835,57.9742,58.0523,27475.0
2017-06-16 10:50:00,74.38,74.38,74.15,74.23,18004.0,58.0757,58.0757,57.8961,57.9586,18004.0
2017-06-16 10:55:00,74.23,74.31,74.2,74.24,14699.0,57.9586,58.0211,57.9352,57.9664,14699.0
2017-06-16 11:00:00,74.26,74.39,74.24,74.33,9384.0,57.982,58.0835,57.9664,58.0367,9384.0
2017-06-16 11:05:00,74.33,74.39,74.29,74.36,6002.0,58.0367,58.0835,58.0055,58.0601,6002.0
2017-06-16 11:10:00,74.34,74.37,74.24,74.28,24954.0,58.0445,58.0679,57.9664,57.9977,24954.0
2017-06-16 11:15:00,74.28,74.44,74.28,74.4,23235.0,57.9977,58.1226,57.9977,58.0913,23235.0
2017-06-16 11:20:00,74.42,74.42,74.33,74.35,10626.0,58.107,58.107,58.0367,58.0523,10626.0
2017-06-16 11:25:00,74.36,74.4,74.33,74.38,8869.0,58.0601,58.0913,58.0367,58.0757,8869.0
2017-06-16 11:30:00,74.39,74.41,74.32,74.33,6953.0,58.0835,58.0992,58.0289,58.0367,6953.0
2017-06-16 11:35:00,74.34,74.37,74.3,74.35,13467.0,58.0445,58.0679,58.0133,58.0523,13467.0
2017-06-16 11:40:00,74.35,74.39,74.33,74.39,8145.0,58.0523,58.0835,58.0367,58.0835,8145.0
2017-06-16 11:45:00,74.39,74.46,74.39,74.42,15444.0,58.0835,58.1382,58.0835,58.107,15444.0
2017-06-16 11:50:00,74.41,74.51,74.39,74.5,7286.0,58.0992,58.1772,58.0835,58.1694,7286.0
2017-06-16 11:55:00,74.5,74.54,74.47,74.48,9549.0,58.1694,58.2007,58.146,58.1538,9549.0
2017-06-16 12:00:00,74.49,74.53,74.49,74.51,16754.0,58.1616,58.1928,58.1616,58.1772,16754.0
2017-06-16 12:05:00,74.51,74.61,74.51,74.61,7079.0,58.1772,58.2553,58.1772,58.2553,7079.0
2017-06-16 12:10:00,74.63,74.65,74.58,74.58,5255.0,58.2709,58.2865,58.2319,58.2319,5255.0
2017-06-16 12:15:00,74.58,74.6,74.53,74.55,6356.0,58.2319,58.2475,58.1928,58.2085,6356.0
2017-06-16 12:20:00,74.57,74.63,74.54,74.62,3966.0,58.2241,58.2709,58.2007,58.2631,3966.0
2017-06-16 12:25:00,74.62,74.67,74.59,74.67,6213.0,58.2631,58.3022,58.2397,58.3022,6213.0
2017-06-16 12:30:00,74.68,74.74,74.67,74.7,9043.0,58.31,58.3568,58.3022,58.3256,9043.0
2017-06-16 12:35:00,74.71,74.78,74.71,74.74,2800.0,58.3334,58.388,58.3334,58.3568,2800.0
2017-06-16 12:40:00,74.74,74.74,74.55,74.62,30891.0,58.3568,58.3568,58.2085,58.2631,30891.0
2017-06-16 12:45:00,74.61,74.73,74.6,74.69,7755.0,58.2553,58.349,58.2475,58.3178,7755.0
2017-06-16 12:50:00,74.69,74.74,74.68,74.74,3200.0,58.3178,58.3568,58.31,58.3568,3200.0
2017-06-16 12:55:00,74.73,74.74,74.63,74.64,5702.0,58.349,58.3568,58.2709,58.2787,5702.0
2017-06-16 13:00:00,74.64,74.64,74.55,74.57,11698.0,58.2787,58.2787,58.2085,58.2241,11698.0
2017-06-16 13:05:00,74.59,74.6,74.5,74.58,14951.0,58.2397,58.2475,58.1694,58.2319,14951.0
2017-06-16 13:10:00,74.58,74.61,74.47,74.48,7065.0,58.2319,58.2553,58.146,58.1538,7065.0
2017-06-16 13:15:00,74.45,74.47,74.41,74.45,3859.0,58.1304,58.146,58.0992,58.1304,3859.0
2017-06-16 13:20:00,74.45,74.5,74.43,74.43,9872.0,58.1304,58.1694,58.1148,58.1148,9872.0
2017-06-16 13:25:00,74.46,74.52,74.4,74.44,7500.0,58.1382,58.185,58.0913,58.1226,7500.0
2017-06-16 13:30:00,74.44,74.52,74.44,74.52,1820.0,58.1226,58.185,58.1226,58.185,1820.0
2017-06-16 13:35:00,74.53,74.62,74.49,74.59,4300.0,58.1928,58.2631,58.1616,58.2397,4300.0
2017-06-16 13:40:00,74.6,74.62,74.55,74.55,6448.0,58.2475,58.2631,58.2085,58.2085,6448.0
2017-06-16 13:45:00,74.54,74.54,74.49,74.51,5312.0,58.2007,58.2007,58.1616,58.1772,5312.0
2017-06-16 13:50:00,74.53,74.55,74.48,74.48,5215.0,58.1928,58.2085,58.1538,58.1538,5215.0
2017-06-16 13:55:00,74.48,74.51,74.41,74.45,23843.0,58.1538,58.1772,58.0992,58.1304,23843.0
2017-06-16 14:00:00,74.45,74.47,74.44,74.46,500.0,58.1304,58.146,58.1226,58.1382,500.0
2017-06-16 14:05:00,74.46,74.49,74.44,74.48,5341.0,58.1382,58.1616,58.1226,58.1538,5341.0
2017-06-16 14:10:00,74.45,74.54,74.45,74.53,4700.0,58.1304,58.2007,58.1304,58.1928,4700.0
2017-06-16 14:15:00,74.54,74.55,74.47,74.52,11618.0,58.2007,58.2085,58.146,58.185,11618.0
2017-06-16 14:20:00,74.53,74.54,74.45,74.51,11171.0,58.1928,58.2007,58.1304,58.1772,11171.0
2017-06-16 14:25:00,74.52,74.52,74.44,74.44,7508.0,58.185,58.185,58.1226,58.1226,7508.0
2017-06-16 14:30:00,74.44,74.46,74.38,74.43,25090.0,58.1226,58.1382,58.0757,58.1148,25090.0
2017-06-16 14:35:00,74.43,74.44,74.36,74.39,8929.0,58.1148,58.1226,58.0601,58.0835,8929.0
2017-06-16 14:40:00,74.41,74.43,74.39,74.43,5933.0,58.0992,58.1148,58.0835,58.1148,5933.0
2017-06-16 14:45:00,74.44,74.58,74.42,74.58,45931.0,58.1226,58.2319,58.107,58.2319,45931.0
2017-06-16 14:50:00,74.6,74.6,74.55,74.58,15115.0,58.2475,58.2475,58.2085,58.2319,15115.0
2017-06-16 14:55:00,74.57,74.6,74.55,74.57,20969.0,58.2241,58.2475,58.2085,58.2241,20969.0
2017-06-16 15:00:00,74.58,74.7,74.58,74.63,15004.0,58.2319,58.3256,58.2319,58.2709,15004.0
2017-06-16 15:05:00,74.64,74.75,74.63,74.75,12927.0,58.2787,58.3646,58.2709,58.3646,12927.0
2017-06-16 15:10:00,74.75,74.78,74.7,74.72,16509.0,58.3646,58.388,58.3256,58.3412,16509.0
2017-06-16 15:15:00,74.72,74.78,74.72,74.75,11730.0,58.3412,58.388,58.3412,58.3646,11730.0
2017-06-16 15:20:00,74.76,74.82,74.75,74.81,7545.0,58.3724,58.4193,58.3646,58.4115,7545.0
2017-06-16 15:25:00,74.81,74.81,74.75,74.77,14288.0,58.4115,58.4115,58.3646,58.3802,14288.0
2017-06-16 15:30:00,74.79,74.9,74.78,74.9,29761.0,58.3959,58.4817,58.388,58.4817,29761.0
2017-06-16 15:35:00,74.9,74.98,74.89,74.97,34948.0,58.4817,58.5442,58.4739,58.5364,34948.0
2017-06-16 15:40:00,74.98,74.98,74.95,74.98,27835.0,58.5442,58.5442,58.5208,58.5442,27835.0
2017-06-16 15:45:00,74.98,75.01,74.84,74.9,38615.0,58.5442,58.5676,58.4349,58.4817,38615.0
2017-06-16 15:50:00,74.9,75.01,74.89,74.99,39244.0,58.4817,58.5676,58.4739,58.552,39244.0
2017-06-16 15:55:00,74.99,75.04,74.98,75.0,121172.0,58.552,58.5911,58.5442,58.5598,121172.0
2017-06-19 09:30:00,75.18,75.24,74.93,74.97,18355.0,58.7004,58.7472,58.5052,58.5364,18355.0
2017-06-19 09:35:00,74.93,74.93,74.78,74.8,5394.0,58.5052,58.5052,58.388,58.4037,5394.0
2017-06-19 09:40:00,74.83,75.12,74.83,75.05,7645.0,58.4271,58.6535,58.4271,58.5989,7645.0
2017-06-19 09:45:00,75.03,75.23,74.97,75.23,3446.0,58.5832,58.7394,58.5364,58.7394,3446.0
2017-06-19 09:50:00,75.19,75.4,75.1,75.4,8622.0,58.7082,58.8721,58.6379,58.8721,8622.0
2017-06-19 09:55:00,75.4,75.4,75.22,75.32,9449.0,58.8721,58.8721,58.7316,58.8097,9449.0
2017-06-19 10:00:00,75.3,75.35,75.26,75.34,7301.0,58.7941,58.8331,58.7628,58.8253,7301.0
2017-06-19 10:05:00,75.37,75.47,75.37,75.47,7345.0,58.8487,58.9268,58.8487,58.9268,7345.0
2017-06-19 10:10:00,75.46,75.54,75.38,75.54,15550.0,58.919,58.9815,58.8565,58.9815,15550.0
2017-06-19 10:15:00,75.55,75.58,75.49,75.51,8373.0,58.9893,59.0127,58.9424,58.958,8373.0
2017-06-19 10:20:00,75.52,75.76,75.52,75.76,15484.0,58.9658,59.1532,58.9658,59.1532,15484.0
2017-06-19 10:25:00,75.73,75.94,75.72,75.84,18392.0,59.1298,59.2938,59.122,59.2157,18392.0
2017-06-19 10:30:00,75.85,76.02,75.85,75.92,13327.0,59.2235,59.3562,59.2235,59.2782,13327.0
2017-06-19 10:35:00,75.91,75.91,75.74,75.77,10947.0,59.2704,59.2704,59.1376,59.161,10947.0
2017-06-19 10:40:00,75.76,75.8,75.69,75.78,6397.0,59.1532,59.1845,59.0986,59.1688,6397.0
2017-06-19 10:45:00,75.79,75.79,75.73,75.75,4463.0,59.1767,59.1767,59.1298,59.1454,4463.0
2017-06-19 10:50:00,75.74,75.85,75.71,75.85,17945.0,59.1376,59.2235,59.1142,59.2235,17945.0
2017-06-19 10:55:00,75.88,75.93,75.83,75.85,38355.0,59.2469,59.286,59.2079,59.2235,38355.0
2017-06-19 11:00:00,75.84,75.85,75.71,75.71,7493.0,59.2157,59.2235,59.1142,59.1142,7493.0
2017-06-19 11:05:00,75.72,75.78,75.7,75.76,7659.0,59.122,59.1688,59.1064,59.1532,7659.0
2017-06-19 11:10:00,75.76,75.81,75.73,75.81,10648.0,59.1532,59.1923,59.1298,59.1923,10648.0
2017-06-19 11:15:00,75.82,76.0,75.82,76.0,17250.0,59.2001,59.3406,59.2001,59.3406,17250.0
2017-06-19 11:20:00,75.98,76.11,75.98,76.07,20597.0,59.325,59.4265,59.325,59.3953,20597.0
2017-06-19 11:25:00,76.08,76.1,76.01,76.1,21709.0,59.4031,59.4187,59.3484,59.4187,21709.0
2017-06-19 11:30:00,76.1,76.19,76.1,76.16,17051.0,59.4187,59.489,59.4187,59.4655,17051.0
2017-06-19 11:35:00,76.15,76.18,76.12,76.13,7487.0,59.4577,59.4812,59.4343,59.4421,7487.0
2017-06-19 11:40:00,76.13,76.18,76.1,76.18,8339.0,59.4421,59.4812,59.4187,59.4812,8339.0
2017-06-19 11:45:00,76.15,76.16,76.1,76.13,5598.0,59.4577,59.4655,59.4187,59.4421,5598.0
2017-06-19 11:50:00,76.1,76.24,76.07,76.23,13500.0,59.4187,59.528,59.3953,59.5202,13500.0
2017-06-19 11:55:00,76.23,76.35,76.2,76.3,15052.0,59.5202,59.6139,59.4968,59.5749,15052.0
2017-06-19 12:00:00,76.31,76.36,76.28,76.28,11981.0,59.5827,59.6217,59.5592,59.5592,11981.0
2017-06-19 12:05:00,76.26,76.26,76.18,76.24,5514.0,59.5436,59.5436,59.4812,59.528,5514.0
2017-06-19 12:10:00,76.24,76.28,76.22,76.22,9743.0,59.528,59.5592,59.5124,59.5124,9743.0
2017-06-19 12:15:00,76.21,76.27,76.18,76.27,11450.0,59.5046,59.5514,59.4812,59.5514,11450.0
2017-06-19 12:20:00,76.28,76.29,76.2,76.29,13428.0,59.5592,59.5671,59.4968,59.5671,13428.0
2017-06-19 12:25:00,76.28,76.36,76.27,76.33,11010.0,59.5592,59.6217,59.5514,59.5983,11010.0
2017-06-19 12:30:00,76.32,76.32,76.25,76.27,7201.0,59.5905,59.5905,59.5358,59.5514,7201.0
2017-06-19 12:35:00,76.28,76.38,76.28,76.38,12180.0,59.5592,59.6373,59.5592,59.6373,12180.0
2017-06-19 12:40:00,76.38,76.49,76.38,76.4,19806.0,59.6373,59.7232,59.6373,59.6529,19806.0
2017-06-19 12:45:00,76.41,76.47,76.41,76.43,8311.0,59.6607,59.7076,59.6607,59.6764,8311.0
2017-06-19 12:50:00,76.42,76.44,76.34,76.37,5678.0,59.6686,59.6842,59.6061,59.6295,5678.0
2017-06-19 12:55:00,76.38,76.43,76.34,76.34,14174.0,59.6373,59.6764,59.6061,59.6061,14174.0
2017-06-19 13:00:00,76.32,76.4,76.29,76.31,6871.0,59.5905,59.6529,59.5671,59.5827,6871.0
2017-06-19 13:05:00,76.33,76.35,76.29,76.34,26313.0,59.5983,59.6139,59.5671,59.6061,26313.0
2017-06-19 13:10:00,76.34,76.35,76.29,76.32,29959.0,59.6061,59.6139,59.5671,59.5905,29959.0
2017-06-19 13:15:00,76.33,76.49,76.33,76.39,13809.0,59.5983,59.7232,59.5983,59.6451,13809.0
2017-06-19 13:20:00,76.38,76.44,76.36,76.4,11740.0,59.6373,59.6842,59.6217,59.6529,11740.0
2017-06-19 13:25:00,76.41,76.41,76.3,76.3,4535.0,59.6607,59.6607,59.5749,59.5749,4535.0
2017-06-19 13:30:00,76.29,76.32,76.22,76.22,3600.0,59.5671,59.5905,59.5124,59.5124,3600.0
2017-06-19 13:35:00,76.22,76.22,76.14,76.14,11791.0,59.5124,59.5124,59.4499,59.4499,11791.0
2017-06-19 13:40:00,76.14,76.18,76.07,76.11,19813.0,59.4499,59.4812,59.3953,59.4265,19813.0
2017-06-19 13:45:00,76.12,76.15,76.07,76.11,7857.0,59.4343,59.4577,59.3953,59.4265,7857.0
2017-06-19 13:50:00,76.09,76.09,76.01,76.01,2100.0,59.4109,59.4109,59.3484,59.3484,2100.0
2017-06-19 13:55:00,76.01,76.14,76.0,76.08,12036.0,59.3484,59.4499,59.3406,59.4031,12036.0
2017-06-19 14:00:00,76.1,76.15,76.1,76.13,5164.0,59.4187,59.4577,59.4187,59.4421,5164.0
2017-06-19 14:05:00,76.11,76.21,76.1,76.17,10848.0,59.4265,59.5046,59.4187,59.4734,10848.0
2017-06-19 14:10:00,76.16,76.23,76.15,76.23,12091.0,59.4655,59.5202,59.4577,59.5202,12091.0
2017-06-19 14:15:00,76.22,76.32,76.21,76.22,21249.0,59.5124,59.5905,59.5046,59.5124,21249.0
2017-06-19 14:20:00,76.23,76.26,76.18,76.22,10182.0,59.5202,59.5436,59.4812,59.5124,10182.0
2017-06-19 14:25:00,76.25,76.26,76.2,76.2,13135.0,59.5358,59.5436,59.4968,59.4968,13135.0
2017-06-19 14:30:00,76.19,76.21,76.07,76.17,18025.0,59.489,59.5046,59.3953,59.4734,18025.0
2017-06-19 14:35:00,76.18,76.2,76.14,76.17,14567.0,59.4812,59.4968,59.4499,59.4734,14567.0
2017-06-19 14:40:00,76.17,76.19,76.12,76.17,9339.0,59.4734,59.489,59.4343,59.4734,9339.0
2017-06-19 14:45:00,76.16,76.19,76.16,76.18,6495.0,59.4655,59.489,59.4655,59.4812,6495.0
2017-06-19 14:50:00,76.19,76.22,76.13,76.21,26346.0,59.489,59.5124,59.4421,59.5046,26346.0
2017-06-19 14:55:00,76.21,76.22,76.13,76.21,20543.0,59.5046,59.5124,59.4421,59.5046,20543.0
2017-06-19 15:00:00,76.2,76.23,76.16,76.16,16814.0,59.4968,59.5202,59.4655,59.4655,16814.0
2017-06-19 15:05:00,76.18,76.2,76.16,76.17,7085.0,59.4812,59.4968,59.4655,59.4734,7085.0
2017-06-19 15:10:00,76.17,76.23,76.03,76.14,36915.0,59.4734,59.5202,59.364,59.4499,36915.0
2017-06-19 15:15:00,76.13,76.15,76.07,76.08,8802.0,59.4421,59.4577,59.3953,59.4031,8802.0
2017-06-19 15:20:00,76.06,76.11,76.02,76.1,23480.0,59.3875,59.4265,59.3562,59.4187,23480.0
2017-06-19 15:25:00,76.11,76.13,76.02,76.09,20891.0,59.4265,59.4421,59.3562,59.4109,20891.0
2017-06-19 15:30:00,76.09,76.2,76.09,76.17,21445.0,59.4109,59.4968,59.4109,59.4734,21445.0
2017-06-19 15:35:00,76.17,76.24,76.17,76.18,29096.0,59.4734,59.528,59.4734,59.4812,29096.0
2017-06-19 15:40:00,76.19,76.26,76.17,76.26,26840.0,59.489,59.5436,59.4734,59.5436,26840.0
2017-06-19 15:45:00,76.26,76.27,76.15,76.18,25322.0,59.5436,59.5514,59.4577,59.4812,25322.0
2017-06-19 15:50:00,76.19,76.23,76.17,76.19,30626.0,59.489,59.5202,59.4734,59.489,30626.0
2017-06-19 15:55:00,76.19,76.27,76.16,76.24,98007.0,59.489,59.5514,59.4655,59.528,98007.0
2017-06-20 09:30:00,76.05,76.34,75.89,75.92,22362.0,59.3797,59.6061,59.2547,59.2782,22362.0
2017-06-20 09:35:00,75.99,76.16,75.99,76.06,9603.0,59.3328,59.4655,59.3328,59.3875,9603.0
2017-06-20 09:40:00,76.01,76.11,75.95,76.11,7995.0,59.3484,59.4265,59.3016,59.4265,7995.0
2017-06-20 09:45:00,76.12,76.31,76.12,76.19,10616.0,59.4343,59.5827,59.4343,59.489,10616.0
2017-06-20 09:50:00,76.21,76.49,76.19,76.4,15802.0,59.5046,59.7232,59.489,59.6529,15802.0
2017-06-20 09:55:00,76.36,76.45,76.33,76.35,33800.0,59.6217,59.692,59.5983,59.6139,33800.0
2017-06-20 10:00:00,76.36,76.39,76.24,76.28,27899.0,59.6217,59.6451,59.528,59.5592,27899.0
2017-06-20 10:05:00,76.28,76.53,76.24,76.43,38675.0,59.5592,59.7544,59.528,59.6764,38675.0
2017-06-20 10:10:00,76.44,76.59,76.43,76.5,20630.0,59.6842,59.8013,59.6764,59.731,20630.0
2017-06-20 10:15:00,76.5,76.56,76.44,76.48,10280.0,59.731,59.7779,59.6842,59.7154,10280.0
2017-06-20 10:20:00,76.45,76.53,76.44,76.51,7469.0,59.692,59.7544,59.6842,59.7388,7469.0
2017-06-20 10:25:00,76.51,76.6,76.5,76.58,10902.0,59.7388,59.8091,59.731,59.7935,10902.0
2017-06-20 10:30:00,76.58,76.66,76.55,76.65,27278.0,59.7935,59.8559,59.7701,59.8481,27278.0
2017-06-20 10:35:00,76.62,76.73,76.61,76.72,32417.0,59.8247,59.9106,59.8169,59.9028,32417.0
2017-06-20 10:40:00,76.72,76.73,76.58,76.67,17854.0,59.9028,59.9106,59.7935,59.8638,17854.0
2017-06-20 10:45:00,76.68,76.75,76.68,76.75,12379.0,59.8716,59.9262,59.8716,59.9262,12379.0
2017-06-20 10:50:00,76.76,76.82,76.73,76.79,22005.0,59.934,59.9809,59.9106,59.9575,22005.0
2017-06-20 10:55:00,76.8,76.9,76.78,76.9,29917.0,59.9653,60.0433,59.9496,60.0433,29917.0
2017-06-20 11:00:00,76.89,76.9,76.77,76.85,15902.0,60.0355,60.0433,59.9418,60.0043,15902.0
2017-06-20 11:05:00,76.84,76.89,76.8,76.81,8547.0,59.9965,60.0355,59.9653,59.9731,8547.0
2017-06-20 11:10:00,76.82,76.89,76.8,76.86,17387.0,59.9809,60.0355,59.9653,60.0121,17387.0
2017-06-20 11:15:00,76.88,77.06,76.87,77.06,43003.0,60.0277,60.1683,60.0199,60.1683,43003.0
2017-06-20 11:20:00,77.07,77.15,77.03,77.12,62664.0,60.1761,60.2385,60.1448,60.2151,62664.0
2017-06-20 11:25:00,77.13,77.13,76.96,77.08,31281.0,60.2229,60.2229,60.0902,60.1839,31281.0
2017-06-20 11:30:00,77.09,77.12,76.96,76.99,10406.0,60.1917,60.2151,60.0902,60.1136,10406.0
2017-06-20 11:35:00,76.99,77.04,76.85,76.95,21434.0,60.1136,60.1527,60.0043,60.0824,21434.0
2017-06-20 11:40:00,76.95,76.96,76.8,76.83,44332.0,60.0824,60.0902,59.9653,59.9887,44332.0
2017-06-20 11:45:00,76.81,76.81,76.73,76.73,13147.0,59.9731,59.9731,59.9106,59.9106,13147.0
2017-06-20 11:50:00,76.73,76.77,76.66,76.66,17130.0,59.9106,59.9418,59.8559,59.8559,17130.0
2017-06-20 11:55:00,76.65,76.65,76.53,76.56,14753.0,59.8481,59.8481,59.7544,59.7779,14753.0
2017-06-20 12:00:00,76.54,76.64,76.53,76.62,5795.0,59.7623,59.8403,59.7544,59.8247,5795.0
2017-06-20 12:05:00,76.61,76.63,76.57,76.58,10272.0,59.8169,59.8325,59.7857,59.7935,10272.0
2017-06-20 12:10:00,76.57,76.6,76.52,76.55,8066.0,59.7857,59.8091,59.7466,59.7701,8066.0
2017-06-20 12:15:00,76.54,76.66,76.52,76.59,13058.0,59.7623,59.8559,59.7466,59.8013,13058.0
2017-06-20 12:20:00,76.62,76.62,76.52,76.55,4429.0,59.8247,59.8247,59.7466,59.7701,4429.0
2017-06-20 12:25:00,76.54,76.59,76.54,76.58,4823.0,59.7623,59.8013,59.7623,59.7935,4823.0
2017-06-20 12:30:00,76.58,76.63,76.57,76.63,5499.0,59.7935,59.8325,59.7857,59.8325,5499.0
2017-06-20 12:35:00,76.64,76.64,76.57,76.62,10758.0,59.8403,59.8403,59.7857,59.8247,10758.0
2017-06-20 12:40:00,76.63,76.63,76.55,76.57,12273.0,59.8325,59.8325,59.7701,59.7857,12273.0
2017-06-20 12:45:00,76.56,76.57,76.5,76.56,10445.0,59.7779,59.7857,59.731,59.7779,10445.0
2017-06-20 12:50:00,76.56,76.56,76.5,76.5,6528.0,59.7779,59.7779,59.731,59.731,6528.0
2017-06-20 12:55:00,76.51,76.57,76.46,76.54,12124.0,59.7388,59.7857,59.6998,59.7623,12124.0
2017-06-20 13:00:00,76.53,76.56,76.47,76.47,6929.0,59.7544,59.7779,59.7076,59.7076,6929.0
2017-06-20 13:05:00,76.45,76.46,76.42,76.45,5158.0,59.692,59.6998,59.6686,59.692,5158.0
2017-06-20 13:10:00,76.45,76.46,76.4,76.46,6024.0,59.692,59.6998,59.6529,59.6998,6024.0
2017-06-20 13:15:00,76.45,76.56,76.44,76.54,12398.0,59.692,59.7779,59.6842,59.7623,12398.0
2017-06-20 13:20:00,76.52,76.6,76.47,76.58,14295.0,59.7466,59.8091,59.7076,59.7935,14295.0
2017-06-20 13:25:00,76.58,76.6,76.56,76.59,6800.0,59.7935,59.8091,59.7779,59.8013,6800.0
2017-06-20 13:30:00,76.59,76.67,76.58,76.65,9814.0,59.8013,59.8638,59.7935,59.8481,9814.0
2017-06-20 13:35:00,76.64,76.7,76.64,76.65,20076.0,59.8403,59.8872,59.8403,59.8481,20076.0
2017-06-20 13:40:00,76.65,76.68,76.64,76.68,15298.0,59.8481,59.8716,59.8403,59.8716,15298.0
2017-06-20 13:45:00,76.67,76.67,76.63,76.65,14613.0,59.8638,59.8638,59.8325,59.8481,14613.0
2017-06-20 13:50:00,76.64,76.67,76.61,76.67,11216.0,59.8403,59.8638,59.8169,59.8638,11216.0
2017-06-20 13:55:00,76.68,76.78,76.66,76.74,29625.0,59.8716,59.9496,59.8559,59.9184,29625.0
2017-06-20 14:00:00,76.75,76.89,76.75,76.86,22783.0,59.9262,60.0355,59.9262,60.0121,22783.0
2017-06-20 14:05:00,76.85,76.92,76.85,76.88,29223.0,60.0043,60.059,60.0043,60.0277,29223.0
2017-06-20 14:10:00,76.87,76.92,76.85,76.91,14267.0,60.0199,60.059,60.0043,60.0511,14267.0
2017-06-20 14:15:00,76.91,76.92,76.86,76.9,19166.0,60.0511,60.059,60.0121,60.0433,19166.0
2017-06-20 14:20:00,76.9,77.05,76.86,76.94,64059.0,60.0433,60.1605,60.0121,60.0746,64059.0
2017-06-20 14:25:00,76.93,76.95,76.84,76.87,58063.0,60.0668,60.0824,59.9965,60.0199,58063.0
2017-06-20 14:30:00,76.86,76.93,76.79,76.82,33793.0,60.0121,60.0668,59.9575,59.9809,33793.0
2017-06-20 14:35:00,76.79,76.82,76.77,76.82,40326.0,59.9575,59.9809,59.9418,59.9809,40326.0
2017-06-20 14:40:00,76.81,76.83,76.79,76.82,18637.0,59.9731,59.9887,59.9575,59.9809,18637.0
2017-06-20 14:45:00,76.81,76.82,76.58,76.59,21268.0,59.9731,59.9809,59.7935,59.8013,21268.0
2017-06-20 14:50:00,76.57,76.69,76.57,76.68,12839.0,59.7857,59.8794,59.7857,59.8716,12839.0
2017-06-20 14:55:00,76.7,76.74,76.68,76.71,23561.0,59.8872,59.9184,59.8716,59.895,23561.0
2017-06-20 15:00:00,76.7,76.72,76.63,76.69,15644.0,59.8872,59.9028,59.8325,59.8794,15644.0
2017-06-20 15:05:00,76.68,76.7,76.59,76.59,10736.0,59.8716,59.8872,59.8013,59.8013,10736.0
2017-06-20 15:10:00,76.6,76.66,76.55,76.63,14692.0,59.8091,59.8559,59.7701,59.8325,14692.0
2017-06-20 15:15:00,76.62,76.65,76.6,76.61,10015.0,59.8247,59.8481,59.8091,59.8169,10015.0
2017-06-20 15:20:00,76.61,76.62,76.57,76.59,10568.0,59.8169,59.8247,59.7857,59.8013,10568.0
2017-06-20 15:25:00,76.6,76.61,76.5,76.53,22129.0,59.8091,59.8169,59.731,59.7544,22129.0
2017-06-20 15:30:00,76.53,76.53,76.4,76.45,26224.0,59.7544,59.7544,59.6529,59.692,26224.0
2017-06-20 15:35:00,76.45,76.51,76.4,76.5,26421.0,59.692,59.7388,59.6529,59.731,26421.0
2017-06-20 15:40:00,76.49,76.49,76.39,76.41,41471.0,59.7232,59.7232,59.6451,59.6607,41471.0
2017-06-20 15:45:00,76.41,76.44,76.34,76.34,44729.0,59.6607,59.6842,59.6061,59.6061,44729.0
2017-06-20 15:50:00,76.34,76.39,76.3,76.36,83318.0,59.6061,59.6451,59.5749,59.6217,83318.0
2017-06-20 15:55:00,76.36,76.36,76.3,76.32,120107.0,59.6217,59.6217,59.5749,59.5905,120107.0
2017-06-21 09:30:00,76.44,76.83,76.3,76.73,18360.0,59.6842,59.9887,59.5749,59.9106,18360.0
2017-06-21 09:35:00,76.77,77.09,76.74,76.95,8311.0,59.9418,60.1917,59.9184,60.0824,8311.0
2017-06-21 09:40:00,76.92,76.93,76.76,76.77,16380.0,60.059,60.0668,59.934,59.9418,16380.0
2017-06-21 09:45:00,76.77,77.14,76.63,77.14,19879.0,59.9418,60.2307,59.8325,60.2307,19879.0
2017-06-21 09:50:00,77.17,77.47,77.07,77.15,33525.0,60.2542,60.4884,60.1761,60.2385,33525.0
2017-06-21 09:55:00,77.16,77.35,77.09,77.26,20258.0,60.2463,60.3947,60.1917,60.3244,20258.0
2017-06-21 10:00:00,77.34,77.68,77.29,77.66,33491.0,60.3869,60.6524,60.3479,60.6367,33491.0
2017-06-21 10:05:00,77.66,77.72,77.52,77.7,30448.0,60.6367,60.6836,60.5274,60.668,30448.0
2017-06-21 10:10:00,77.7,77.7,77.31,77.38,17639.0,60.668,60.668,60.3635,60.4181,17639.0
2017-06-21 10:15:00,77.37,77.39,77.26,77.3,8202.0,60.4103,60.4259,60.3244,60.3557,8202.0
2017-06-21 10:20:00,77.34,77.48,77.33,77.37,10279.0,60.3869,60.4962,60.3791,60.4103,10279.0
2017-06-21 10:25:00,77.38,77.39,77.09,77.13,17675.0,60.4181,60.4259,60.1917,60.2229,17675.0
2017-06-21 10:30:00,77.11,77.12,76.95,77.0,13617.0,60.2073,60.2151,60.0824,60.1214,13617.0
2017-06-21 10:35:00,77.02,77.09,76.83,76.83,59308.0,60.137,60.1917,59.9887,59.9887,59308.0
2017-06-21 10:40:00,76.87,77.08,76.87,76.95,12472.0,60.0199,60.1839,60.0199,60.0824,12472.0
2017-06-21 10:45:00,76.94,77.09,76.94,77.04,6884.0,60.0746,60.1917,60.0746,60.1527,6884.0
2017-06-21 10:50:00,77.06,77.14,77.06,77.09,9301.0,60.1683,60.2307,60.1683,60.1917,9301.0
2017-06-21 10:55:00,77.1,77.36,77.07,77.32,78253.0,60.1995,60.4025,60.1761,60.3713,78253.0
2017-06-21 11:00:00,77.3,77.4,77.19,77.19,136419.0,60.3557,60.4337,60.2698,60.2698,136419.0
2017-06-21 11:05:00,77.19,77.24,77.04,77.2,21386.0,60.2698,60.3088,60.1527,60.2776,21386.0
2017-06-21 11:10:00,77.18,77.3,77.13,77.3,34442.0,60.262,60.3557,60.2229,60.3557,34442.0
2017-06-21 11:15:00,77.27,77.36,77.19,77.34,13141.0,60.3322,60.4025,60.2698,60.3869,13141.0
2017-06-21 11:20:00,77.35,77.35,76.97,77.03,52877.0,60.3947,60.3947,60.098,60.1448,52877.0
2017-06-21 11:25:00,77.02,77.08,76.99,77.06,15396.0,60.137,60.1839,60.1136,60.1683,15396.0
2017-06-21 11:30:00,77.06,77.06,76.96,77.04,24861.0,60.1683,60.1683,60.0902,60.1527,24861.0
2017-06-21 11:35:00,77.04,77.06,76.99,77.0,9702.0,60.1527,60.1683,60.1136,60.1214,9702.0
2017-06-21 11:40:00,77.01,77.15,76.96,77.13,11988.0,60.1292,60.2385,60.0902,60.2229,11988.0
2017-06-21 11:45:00,77.13,77.16,77.07,77.12,4901.0,60.2229,60.2463,60.1761,60.2151,4901.0
2017-06-21 11:50:00,77.11,77.2,77.11,77.14,5636.0,60.2073,60.2776,60.2073,60.2307,5636.0
2017-06-21 11:55:00,77.16,77.23,77.14,77.2,7041.0,60.2463,60.301,60.2307,60.2776,7041.0
2017-06-21 12:00:00,77.2,77.28,77.2,77.28,6805.0,60.2776,60.34,60.2776,60.34,6805.0
2017-06-21 12:05:00,77.25,77.31,77.25,77.31,6568.0,60.3166,60.3635,60.3166,60.3635,6568.0
2017-06-21 12:10:00,77.32,77.37,77.3,77.31,6546.0,60.3713,60.4103,60.3557,60.3635,6546.0
2017-06-21 12:15:00,77.31,77.36,77.3,77.32,5588.0,60.3635,60.4025,60.3557,60.3713,5588.0
2017-06-21 12:20:00,77.3,77.32,77.29,77.31,6255.0,60.3557,60.3713,60.3479,60.3635,6255.0
2017-06-21 12:25:00,77.31,77.33,77.27,77.32,6863.0,60.3635,60.3791,60.3322,60.3713,6863.0
2017-06-21 12:30:00,77.33,77.37,77.29,77.34,10895.0,60.3791,60.4103,60.3479,60.3869,10895.0
2017-06-21 12:35:00,77.34,77.34,77.26,77.3,4178.0,60.3869,60.3869,60.3244,60.3557,4178.0
2017-06-21 12:40:00,77.28,77.32,77.23,77.25,6102.0,60.34,60.3713,60.301,60.3166,6102.0
2017-06-21 12:45:00,77.23,77.23,77.16,77.17,6473.0,60.301,60.301,60.2463,60.2542,6473.0
2017-06-21 12:50:00,77.17,77.22,77.16,77.22,4913.0,60.2542,60.2932,60.2463,60.2932,4913.0
2017-06-21 12:55:00,77.22,77.23,77.1,77.13,10314.0,60.2932,60.301,60.1995,60.2229,10314.0
2017-06-21 13:00:00,77.11,77.11,77.03,77.1,5202.0,60.2073,60.2073,60.1448,60.1995,5202.0
2017-06-21 13:05:00,77.06,77.09,77.03,77.09,4431.0,60.1683,60.1917,60.1448,60.1917,4431.0
2017-06-21 13:10:00,77.08,77.08,77.05,77.08,6270.0,60.1839,60.1839,60.1605,60.1839,6270.0
2017-06-21 13:15:00,77.08,77.12,77.07,77.11,7851.0,60.1839,60.2151,60.1761,60.2073,7851.0
2017-06-21 13:20:00,77.1,77.12,77.06,77.11,7252.0,60.1995,60.2151,60.1683,60.2073,7252.0
2017-06-21 13:25:00,77.11,77.14,77.08,77.14,9113.0,60.2073,60.2307,60.1839,60.2307,9113.0
2017-06-21 13:30:00,77.13,77.2,77.11,77.16,8145.0,60.2229,60.2776,60.2073,60.2463,8145.0
2017-06-21 13:35:00,77.15,77.18,77.13,77.18,4913.0,60.2385,60.262,60.2229,60.262,4913.0
2017-06-21 13:40:00,77.19,77.25,77.18,77.21,12070.0,60.2698,60.3166,60.262,60.2854,12070.0
2017-06-21 13:45:00,77.19,77.25,77.19,77.24,7466.0,60.2698,60.3166,60.2698,60.3088,7466.0
2017-06-21 13:50:00,77.25,77.32,77.24,77.29,33091.0,60.3166,60.3713,60.3088,60.3479,33091.0
2017-06-21 13:55:00,77.3,77.34,77.28,77.33,9777.0,60.3557,60.3869,60.34,60.3791,9777.0
2017-06-21 14:00:00,77.31,77.38,77.31,77.38,10152.0,60.3635,60.4181,60.3635,60.4181,10152.0
2017-06-21 14:05:00,77.34,77.49,77.34,77.49,14919.0,60.3869,60.504,60.3869,60.504,14919.0
2017-06-21 14:10:00,77.49,77.55,77.43,77.55,15850.0,60.504,60.5509,60.4572,60.5509,15850.0
2017-06-21 14:15:00,77.57,77.6,77.52,77.53,11553.0,60.5665,60.5899,60.5274,60.5352,11553.0
2017-06-21 14:20:00,77.52,77.55,77.49,77.49,9869.0,60.5274,60.5509,60.504,60.504,9869.0
2017-06-21 14:25:00,77.49,77.53,77.46,77.5,8963.0,60.504,60.5352,60.4806,60.5118,8963.0
2017-06-21 14:30:00,77.5,77.51,77.43,77.48,11334.0,60.5118,60.5196,60.4572,60.4962,11334.0
2017-06-21 14:35:00,77.49,77.6,77.47,77.59,33350.0,60.504,60.5899,60.4884,60.5821,33350.0
2017-06-21 14:40:00,77.59,77.62,77.52,77.53,14347.0,60.5821,60.6055,60.5274,60.5352,14347.0
2017-06-21 14:45:00,77.53,77.53,77.49,77.5,11068.0,60.5352,60.5352,60.504,60.5118,11068.0
2017-06-21 14:50:00,77.51,77.52,77.45,77.47,16686.0,60.5196,60.5274,60.4728,60.4884,16686.0
2017-06-21 14:55:00,77.48,77.54,77.46,77.48,9806.0,60.4962,60.5431,60.4806,60.4962,9806.0
2017-06-21 15:00:00,77.46,77.51,77.43,77.48,11196.0,60.4806,60.5196,60.4572,60.4962,11196.0
2017-06-21 15:05:00,77.47,77.48,77.36,77.42,12843.0,60.4884,60.4962,60.4025,60.4494,12843.0
2017-06-21 15:10:00,77.41,77.43,77.39,77.39,12992.0,60.4415,60.4572,60.4259,60.4259,12992.0
2017-06-21 15:15:00,77.41,77.47,77.38,77.45,15834.0,60.4415,60.4884,60.4181,60.4728,15834.0
2017-06-21 15:20:00,77.46,77.49,77.39,77.42,12494.0,60.4806,60.504,60.4259,60.4494,12494.0
2017-06-21 15:25:00,77.42,77.46,77.39,77.41,11161.0,60.4494,60.4806,60.4259,60.4415,11161.0
2017-06-21 15:30:00,77.42,77.43,77.39,77.41,19167.0,60.4494,60.4572,60.4259,60.4415,19167.0
2017-06-21 15:35:00,77.41,77.42,77.38,77.4,18368.0,60.4415,60.4494,60.4181,60.4337,18368.0
2017-06-21 15:40:00,77.39,77.47,77.39,77.47,20394.0,60.4259,60.4884,60.4259,60.4884,20394.0
2017-06-21 15:45:00,77.46,77.48,77.39,77.43,39607.0,60.4806,60.4962,60.4259,60.4572,39607.0
2017-06-21 15:50:00,77.44,77.45,77.39,77.44,33097.0,60.465,60.4728,60.4259,60.465,33097.0
2017-06-21 15:55:00,77.44,77.52,77.38,77.49,97513.0,60.465,60.5274,60.4181,60.504,97513.0
2017-06-22 09:30:00,77.67,78.19,77.66,78.19,47697.0,60.6446,61.0506,60.6367,61.0506,47697.0
2017-06-22 09:35:00,78.12,78.48,78.08,78.45,29258.0,60.9959,61.277,60.9647,61.2536,29258.0
2017-06-22 09:40:00,78.38,78.39,77.9,77.92,28446.0,61.1989,61.2067,60.8241,60.8398,28446.0
2017-06-22 09:45:00,77.94,78.26,77.89,78.16,15407.0,60.8554,61.1052,60.8163,61.0271,15407.0
2017-06-22 09:50:00,78.16,78.83,78.15,78.51,48570.0,61.0271,61.5503,61.0193,61.3004,48570.0
2017-06-22 09:55:00,78.51,78.78,78.47,78.51,156265.0,61.3004,61.5112,61.2692,61.3004,156265.0
2017-06-22 10:00:00,78.41,78.43,78.14,78.39,18557.0,61.2223,61.238,61.0115,61.2067,18557.0
2017-06-22 10:05:00,78.39,78.64,78.35,78.44,39383.0,61.2067,61.4019,61.1755,61.2458,39383.0
2017-06-22 10:10:00,78.4,78.66,78.4,78.65,18523.0,61.2145,61.4175,61.2145,61.4097,18523.0
2017-06-22 10:15:00,78.62,78.66,78.4,78.52,14126.0,61.3863,61.4175,61.2145,61.3082,14126.0
2017-06-22 10:20:00,78.56,78.68,78.54,78.57,16572.0,61.3395,61.4332,61.3238,61.3473,16572.0
2017-06-22 10:25:00,78.58,78.65,78.46,78.46,21442.0,61.3551,61.4097,61.2614,61.2614,21442.0
2017-06-22 10:30:00,78.47,78.57,78.41,78.53,28112.0,61.2692,61.3473,61.2223,61.316,28112.0
2017-06-22 10:35:00,78.56,78.56,78.45,78.52,16575.0,61.3395,61.3395,61.2536,61.3082,16575.0
2017-06-22 10:40:00,78.51,78.64,78.47,78.59,36666.0,61.3004,61.4019,61.2692,61.3629,36666.0
2017-06-22 10:45:00,78.6,78.65,78.51,78.63,41287.0,61.3707,61.4097,61.3004,61.3941,41287.0
2017-06-22 10:50:00,78.64,78.84,78.53,78.79,15588.0,61.4019,61.5581,61.316,61.519,15588.0
2017-06-22 10:55:00,78.8,78.98,78.78,78.93,36788.0,61.5269,61.6674,61.5112,61.6284,36788.0
2017-06-22 11:00:00,78.95,79.08,78.92,79.0,26895.0,61.644,61.7455,61.6206,61.683,26895.0
2017-06-22 11:05:00,78.99,79.19,78.91,79.14,25982.0,61.6752,61.8314,61.6127,61.7923,25982.0
2017-06-22 11:10:00,79.13,79.19,79.04,79.07,26817.0,61.7845,61.8314,61.7142,61.7377,26817.0
2017-06-22 11:15:00,79.07,79.07,78.94,79.05,16654.0,61.7377,61.7377,61.6362,61.7221,16654.0
2017-06-22 11:20:00,79.03,79.2,79.03,79.18,16582.0,61.7064,61.8392,61.7064,61.8236,16582.0
2017-06-22 11:25:00,79.19,79.33,79.17,79.3,24445.0,61.8314,61.9407,61.8158,61.9173,24445.0
2017-06-22 11:30:00,79.27,79.28,79.15,79.25,24473.0,61.8938,61.9016,61.8001,61.8782,24473.0
2017-06-22 11:35:00,79.26,79.34,79.25,79.32,14993.0,61.886,61.9485,61.8782,61.9329,14993.0
2017-06-22 11:40:00,79.32,79.48,79.29,79.47,30079.0,61.9329,62.0578,61.9094,62.05,30079.0
2017-06-22 11:45:00,79.47,79.54,79.45,79.5,17303.0,62.05,62.1046,62.0344,62.0734,17303.0
2017-06-22 11:50:00,79.49,79.51,79.36,79.38,40214.0,62.0656,62.0812,61.9641,61.9797,40214.0
2017-06-22 11:55:00,79.38,79.43,79.29,79.29,16449.0,61.9797,62.0188,61.9094,61.9094,16449.0
2017-06-22 12:00:00,79.33,79.42,79.28,79.41,24645.0,61.9407,62.011,61.9016,62.0031,24645.0
2017-06-22 12:05:00,79.43,79.49,79.38,79.46,17470.0,62.0188,62.0656,61.9797,62.0422,17470.0
2017-06-22 12:10:00,79.45,79.53,79.43,79.43,12253.0,62.0344,62.0968,62.0188,62.0188,12253.0
2017-06-22 12:15:00,79.44,79.48,79.38,79.41,12523.0,62.0266,62.0578,61.9797,62.0031,12523.0
2017-06-22 12:20:00,79.39,79.42,79.22,79.37,30751.0,61.9875,62.011,61.8548,61.9719,30751.0
2017-06-22 12:25:00,79.36,79.43,79.34,79.37,17525.0,61.9641,62.0188,61.9485,61.9719,17525.0
2017-06-22 12:30:00,79.35,79.37,79.28,79.37,13722.0,61.9563,61.9719,61.9016,61.9719,13722.0
2017-06-22 12:35:00,79.37,79.45,79.37,79.42,10253.0,61.9719,62.0344,61.9719,62.011,10253.0
2017-06-22 12:40:00,79.44,79.62,79.41,79.57,16914.0,62.0266,62.1671,62.0031,62.1281,16914.0
2017-06-22 12:45:00,79.57,79.75,79.55,79.66,42004.0,62.1281,62.2686,62.1125,62.1983,42004.0
2017-06-22 12:50:00,79.66,79.66,79.5,79.5,13145.0,62.1983,62.1983,62.0734,62.0734,13145.0
2017-06-22 12:55:00,79.5,79.58,79.46,79.46,12315.0,62.0734,62.1359,62.0422,62.0422,12315.0
2017-06-22 13:00:00,79.46,79.52,79.44,79.52,9142.0,62.0422,62.089,62.0266,62.089,9142.0
2017-06-22 13:05:00,79.52,79.54,79.48,79.53,14591.0,62.089,62.1046,62.0578,62.0968,14591.0
2017-06-22 13:10:00,79.48,79.53,79.42,79.43,10604.0,62.0578,62.0968,62.011,62.0188,10604.0
2017-06-22 13:15:00,79.44,79.53,79.41,79.5,14820.0,62.0266,62.0968,62.0031,62.0734,14820.0
2017-06-22 13:20:00,79.49,79.59,79.46,79.57,13308.0,62.0656,62.1437,62.0422,62.1281,13308.0
2017-06-22 13:25:00,79.56,79.57,79.41,79.43,22513.0,62.1203,62.1281,62.0031,62.0188,22513.0
2017-06-22 13:30:00,79.43,79.44,79.33,79.38,20254.0,62.0188,62.0266,61.9407,61.9797,20254.0
2017-06-22 13:35:00,79.38,79.52,79.35,79.39,33048.0,61.9797,62.089,61.9563,61.9875,33048.0
2017-06-22 13:40:00,79.38,79.5,79.38,79.45,20886.0,61.9797,62.0734,61.9797,62.0344,20886.0
2017-06-22 13:45:00,79.43,79.48,79.41,79.47,20316.0,62.0188,62.0578,62.0031,62.05,20316.0
2017-06-22 13:50:00,79.45,79.47,79.31,79.32,18493.0,62.0344,62.05,61.9251,61.9329,18493.0
2017-06-22 13:55:00,79.32,79.39,79.23,79.23,12950.0,61.9329,61.9875,61.8626,61.8626,12950.0
2017-06-22 14:00:00,79.22,79.26,79.13,79.2,16326.0,61.8548,61.886,61.7845,61.8392,16326.0
2017-06-22 14:05:00,79.2,79.27,79.14,79.14,18217.0,61.8392,61.8938,61.7923,61.7923,18217.0
2017-06-22 14:10:00,79.14,79.18,79.07,79.14,11497.0,61.7923,61.8236,61.7377,61.7923,11497.0
2017-06-22 14:15:00,79.14,79.19,79.13,79.19,11352.0,61.7923,61.8314,61.7845,61.8314,11352.0
2017-06-22 14:20:00,79.18,79.23,79.14,79.23,14571.0,61.8236,61.8626,61.7923,61.8626,14571.0
2017-06-22 14:25:00,79.22,79.23,79.09,79.09,17023.0,61.8548,61.8626,61.7533,61.7533,17023.0
2017-06-22 14:30:00,79.09,79.1,79.0,79.05,21479.0,61.7533,61.7611,61.683,61.7221,21479.0
2017-06-22 14:35:00,79.03,79.05,78.95,79.03,14193.0,61.7064,61.7221,61.644,61.7064,14193.0
2017-06-22 14:40:00,79.02,79.07,78.98,79.07,15734.0,61.6986,61.7377,61.6674,61.7377,15734.0
2017-06-22 14:45:00,79.08,79.13,79.0,79.13,17482.0,61.7455,61.7845,61.683,61.7845,17482.0
2017-06-22 14:50:00,79.13,79.14,79.06,79.11,16071.0,61.7845,61.7923,61.7299,61.7689,16071.0
2017-06-22 14:55:00,79.1,79.17,79.08,79.17,14920.0,61.7611,61.8158,61.7455,61.8158,14920.0
2017-06-22 15:00:00,79.17,79.18,79.07,79.09,21517.0,61.8158,61.8236,61.7377,61.7533,21517.0
2017-06-22 15:05:00,79.1,79.13,79.06,79.12,14185.0,61.7611,61.7845,61.7299,61.7767,14185.0
2017-06-22 15:10:00,79.1,79.12,79.04,79.11,23910.0,61.7611,61.7767,61.7142,61.7689,23910.0
2017-06-22 15:15:00,79.1,79.11,79.05,79.05,18067.0,61.7611,61.7689,61.7221,61.7221,18067.0
2017-06-22 15:20:00,79.04,79.11,79.03,79.09,21613.0,61.7142,61.7689,61.7064,61.7533,21613.0
2017-06-22 15:25:00,79.1,79.1,78.98,79.0,26371.0,61.7611,61.7611,61.6674,61.683,26371.0
2017-06-22 15:30:00,79.0,79.05,78.99,79.02,25709.0,61.683,61.7221,61.6752,61.6986,25709.0
2017-06-22 15:35:00,79.02,79.1,78.99,79.03,41626.0,61.6986,61.7611,61.6752,61.7064,41626.0
2017-06-22 15:40:00,79.04,79.04,78.95,79.02,35819.0,61.7142,61.7142,61.644,61.6986,35819.0
2017-06-22 15:45:00,79.01,79.02,78.91,78.91,52874.0,61.6908,61.6986,61.6127,61.6127,52874.0
2017-06-22 15:50:00,78.91,78.94,78.83,78.85,62040.0,61.6127,61.6362,61.5503,61.5659,62040.0
2017-06-22 15:55:00,78.84,78.85,78.72,78.76,181956.0,61.5581,61.5659,61.4644,61.4956,181956.0
2017-06-23 09:30:00,78.91,79.06,78.78,78.83,26245.0,61.6127,61.7299,61.5112,61.5503,26245.0
2017-06-23 09:35:00,78.84,78.96,78.53,78.74,21795.0,61.5581,61.6518,61.316,61.48,21795.0
2017-06-23 09:40:00,78.74,79.28,78.67,79.26,41982.0,61.48,61.9016,61.4254,61.886,41982.0
2017-06-23 09:45:00,79.3,79.37,78.88,78.93,35883.0,61.9173,61.9719,61.5893,61.6284,35883.0
2017-06-23 09:50:00,78.91,78.95,78.63,78.63,22694.0,61.6127,61.644,61.3941,61.3941,22694.0
2017-06-23 09:55:00,78.63,78.77,78.54,78.77,14827.0,61.3941,61.5034,61.3238,61.5034,14827.0
2017-06-23 10:00:00,78.79,78.79,78.54,78.64,18231.0,61.519,61.519,61.3238,61.4019,18231.0
2017-06-23 10:05:00,78.62,78.64,78.54,78.64,14147.0,61.3863,61.4019,61.3238,61.4019,14147.0
2017-06-23 10:10:00,78.65,78.88,78.62,78.83,17494.0,61.4097,61.5893,61.3863,61.5503,17494.0
2017-06-23 10:15:00,78.82,78.85,78.76,78.76,13534.0,61.5425,61.5659,61.4956,61.4956,13534.0
2017-06-23 10:20:00,78.76,78.99,78.76,78.97,22279.0,61.4956,61.6752,61.4956,61.6596,22279.0
2017-06-23 10:25:00,78.95,79.29,78.9,79.06,79767.0,61.644,61.9094,61.6049,61.7299,79767.0
2017-06-23 10:30:00,79.04,79.1,78.99,79.05,25899.0,61.7142,61.7611,61.6752,61.7221,25899.0
2017-06-23 10:35:00,79.05,79.11,79.0,79.06,14370.0,61.7221,61.7689,61.683,61.7299,14370.0
2017-06-23 10:40:00,79.04,79.06,78.99,79.06,17186.0,61.7142,61.7299,61.6752,61.7299,17186.0
2017-06-23 10:45:00,79.06,79.13,79.04,79.1,15548.0,61.7299,61.7845,61.7142,61.7611,15548.0
2017-06-23 10:50:00,79.1,79.11,78.96,78.99,15519.0,61.7611,61.7689,61.6518,61.6752,15519.0
2017-06-23 10:55:00,79.02,79.11,79.0,79.06,11792.0,61.6986,61.7689,61.683,61.7299,11792.0
2017-06-23 11:00:00,79.06,79.15,79.05,79.14,17896.0,61.7299,61.8001,61.7221,61.7923,17896.0
2017-06-23 11:05:00,79.14,79.22,79.14,79.17,17081.0,61.7923,61.8548,61.7923,61.8158,17081.0
2017-06-23 11:10:00,79.16,79.2,79.1,79.14,19757.0,61.8079,61.8392,61.7611,61.7923,19757.0
2017-06-23 11:15:00,79.13,79.17,79.07,79.1,15219.0,61.7845,61.8158,61.7377,61.7611,15219.0
2017-06-23 11:20:00,79.1,79.12,79.0,79.05,14266.0,61.7611,61.7767,61.683,61.7221,14266.0
2017-06-23 11:25:00,79.06,79.1,79.03,79.08,18216.0,61.7299,61.7611,61.7064,61.7455,18216.0
2017-06-23 11:30:00,79.06,79.08,78.99,79.04,25504.0,61.7299,61.7455,61.6752,61.7142,25504.0
2017-06-23 11:35:00,79.02,79.05,78.94,78.97,17654.0,61.6986,61.7221,61.6362,61.6596,17654.0
2017-06-23 11:40:00,78.97,79.01,78.92,78.94,14907.0,61.6596,61.6908,61.6206,61.6362,14907.0
2017-06-23 11:45:00,78.97,79.0,78.97,78.99,15061.0,61.6596,61.683,61.6596,61.6752,15061.0
2017-06-23 11:50:00,78.99,79.01,78.96,78.98,41384.0,61.6752,61.6908,61.6518,61.6674,41384.0
2017-06-23 11:55:00,78.99,79.0,78.96,79.0,21452.0,61.6752,61.683,61.6518,61.683,21452.0
2017-06-23 12:00:00,78.98,79.0,78.95,78.99,16650.0,61.6674,61.683,61.644,61.6752,16650.0
2017-06-23 12:05:00,79.0,79.1,79.0,79.05,41520.0,61.683,61.7611,61.683,61.7221,41520.0
2017-06-23 12:10:00,79.05,79.11,79.01,79.03,10884.0,61.7221,61.7689,61.6908,61.7064,10884.0
2017-06-23 12:15:00,79.04,79.09,79.03,79.05,13672.0,61.7142,61.7533,61.7064,61.7221,13672.0
2017-06-23 12:20:00,79.03,79.2,79.03,79.2,25665.0,61.7064,61.8392,61.7064,61.8392,25665.0
2017-06-23 12:25:00,79.2,79.2,79.08,79.08,13770.0,61.8392,61.8392,61.7455,61.7455,13770.0
2017-06-23 12:30:00,79.08,79.18,79.08,79.17,13352.0,61.7455,61.8236,61.7455,61.8158,13352.0
2017-06-23 12:35:00,79.16,79.16,79.1,79.11,10944.0,61.8079,61.8079,61.7611,61.7689,10944.0
2017-06-23 12:40:00,79.12,79.12,78.95,78.97,38137.0,61.7767,61.7767,61.644,61.6596,38137.0
2017-06-23 12:45:00,78.97,78.98,78.93,78.97,9768.0,61.6596,61.6674,61.6284,61.6596,9768.0
2017-06-23 12:50:00,78.98,79.02,78.96,79.02,14388.0,61.6674,61.6986,61.6518,61.6986,14388.0
2017-06-23 12:55:00,79.02,79.09,79.01,79.07,14063.0,61.6986,61.7533,61.6908,61.7377,14063.0
2017-06-23 13:00:00,79.09,79.12,79.03,79.03,12844.0,61.7533,61.7767,61.7064,61.7064,12844.0
2017-06-23 13:05:00,79.03,79.15,79.02,79.13,13084.0,61.7064,61.8001,61.6986,61.7845,13084.0
2017-06-23 13:10:00,79.14,79.15,79.12,79.14,10593.0,61.7923,61.8001,61.7767,61.7923,10593.0
2017-06-23 13:15:00,79.13,79.14,79.1,79.11,10731.0,61.7845,61.7923,61.7611,61.7689,10731.0
2017-06-23 13:20:00,79.13,79.18,79.07,79.1,16764.0,61.7845,61.8236,61.7377,61.7611,16764.0
2017-06-23 13:25:00,79.1,79.16,79.09,79.15,16382.0,61.7611,61.8079,61.7533,61.8001,16382.0
2017-06-23 13:30:00,79.15,79.22,79.14,79.22,14356.0,61.8001,61.8548,61.7923,61.8548,14356.0
2017-06-23 13:35:00,79.2,79.25,79.19,79.25,11476.0,61.8392,61.8782,61.8314,61.8782,11476.0
2017-06-23 13:40:00,79.25,79.28,79.19,79.21,17821.0,61.8782,61.9016,61.8314,61.847,17821.0
2017-06-23 13:45:00,79.22,79.27,79.18,79.19,28075.0,61.8548,61.8938,61.8236,61.8314,28075.0
2017-06-23 13:50:00,79.2,79.31,79.18,79.27,29073.0,61.8392,61.9251,61.8236,61.8938,29073.0
2017-06-23 13:55:00,79.27,79.3,79.17,79.21,37065.0,61.8938,61.9173,61.8158,61.847,37065.0
2017-06-23 14:00:00,79.22,79.27,79.22,79.24,26625.0,61.8548,61.8938,61.8548,61.8704,26625.0
2017-06-23 14:05:00,79.23,79.24,79.2,79.23,31536.0,61.8626,61.8704,61.8392,61.8626,31536.0
2017-06-23 14:10:00,79.22,79.27,79.18,79.23,18917.0,61.8548,61.8938,61.8236,61.8626,18917.0
2017-06-23 14:15:00,79.23,79.26,79.2,79.24,20695.0,61.8626,61.886,61.8392,61.8704,20695.0
2017-06-23 14:20:00,79.21,79.21,79.15,79.17,17451.0,61.847,61.847,61.8001,61.8158,17451.0
2017-06-23 14:25:00,79.17,79.2,79.16,79.2,17671.0,61.8158,61.8392,61.8079,61.8392,17671.0
2017-06-23 14:30:00,79.2,79.23,79.18,79.22,24202.0,61.8392,61.8626,61.8236,61.8548,24202.0
2017-06-23 14:35:00,79.21,79.23,79.18,79.18,19248.0,61.847,61.8626,61.8236,61.8236,19248.0
2017-06-23 14:40:00,79.17,79.18,79.11,79.14,21670.0,61.8158,61.8236,61.7689,61.7923,21670.0
2017-06-23 14:45:00,79.14,79.19,79.13,79.17,16227.0,61.7923,61.8314,61.7845,61.8158,16227.0
2017-06-23 14:50:00,79.16,79.22,79.16,79.2,16280.0,61.8079,61.8548,61.8079,61.8392,16280.0
2017-06-23 14:55:00,79.19,79.19,79.14,79.17,18307.0,61.8314,61.8314,61.7923,61.8158,18307.0
2017-06-23 15:00:00,79.18,79.19,79.04,79.09,45590.0,61.8236,61.8314,61.7142,61.7533,45590.0
2017-06-23 15:05:00,79.08,79.13,79.04,79.06,27283.0,61.7455,61.7845,61.7142,61.7299,27283.0
2017-06-23 15:10:00,79.06,79.1,79.02,79.08,34392.0,61.7299,61.7611,61.6986,61.7455,34392.0
2017-06-23 15:15:00,79.08,79.19,79.04,79.16,39792.0,61.7455,61.8314,61.7142,61.8079,39792.0
2017-06-23 15:20:00,79.17,79.23,79.16,79.21,42822.0,61.8158,61.8626,61.8079,61.847,42822.0
2017-06-23 15:25:00,79.2,79.22,79.17,79.22,49301.0,61.8392,61.8548,61.8158,61.8548,49301.0
2017-06-23 15:30:00,79.22,79.34,79.22,79.34,74807.0,61.8548,61.9485,61.8548,61.9485,74807.0
2017-06-23 15:35:00,79.34,79.45,79.33,79.35,94472.0,61.9485,62.0344,61.9407,61.9563,94472.0
2017-06-23 15:40:00,79.35,79.5,79.34,79.48,74373.0,61.9563,62.0734,61.9485,62.0578,74373.0
2017-06-23 15:45:00,79.48,79.68,79.45,79.65,132565.0,62.0578,62.214,62.0344,62.1905,132565.0
2017-06-23 15:50:00,79.64,79.79,79.62,79.79,158261.0,62.1827,62.2998,62.1671,62.2998,158261.0
2017-06-23 15:55:00,79.79,79.79,79.57,79.65,317841.0,62.2998,62.2998,62.1281,62.1905,317841.0
2017-06-26 09:30:00,79.64,79.79,79.54,79.79,29427.0,62.1827,62.2998,62.1046,62.2998,29427.0
2017-06-26 09:35:00,79.77,79.78,79.61,79.78,7645.0,62.2842,62.292,62.1593,62.292,7645.0
2017-06-26 09:40:00,79.76,79.85,79.7,79.7,6095.0,62.2764,62.3467,62.2296,62.2296,6095.0
2017-06-26 09:45:00,79.75,79.82,79.55,79.62,12159.0,62.2686,62.3233,62.1125,62.1671,12159.0
2017-06-26 09:50:00,79.63,79.7,79.61,79.66,5650.0,62.1749,62.2296,62.1593,62.1983,5650.0
2017-06-26 09:55:00,79.69,79.72,79.55,79.68,9841.0,62.2218,62.2452,62.1125,62.214,9841.0
2017-06-26 10:00:00,79.64,79.85,79.59,79.81,25782.0,62.1827,62.3467,62.1437,62.3155,25782.0
2017-06-26 10:05:00,79.81,79.83,79.66,79.76,18835.0,62.3155,62.3311,62.1983,62.2764,18835.0
2017-06-26 10:10:00,79.77,79.82,79.65,79.65,8597.0,62.2842,62.3233,62.1905,62.1905,8597.0
2017-06-26 10:15:00,79.66,79.86,79.64,79.71,23292.0,62.1983,62.3545,62.1827,62.2374,23292.0
2017-06-26 10:20:00,79.71,79.85,79.7,79.84,15131.0,62.2374,62.3467,62.2296,62.3389,15131.0
2017-06-26 10:25:00,79.86,79.94,79.81,79.87,21640.0,62.3545,62.417,62.3155,62.3623,21640.0
2017-06-26 10:30:00,79.86,79.86,79.71,79.76,14352.0,62.3545,62.3545,62.2374,62.2764,14352.0
2017-06-26 10:35:00,79.76,79.76,79.56,79.58,16977.0,62.2764,62.2764,62.1203,62.1359,16977.0
2017-06-26 10:40:00,79.58,79.6,79.51,79.51,17675.0,62.1359,62.1515,62.0812,62.0812,17675.0
2017-06-26 10:45:00,79.5,79.58,79.48,79.53,24324.0,62.0734,62.1359,62.0578,62.0968,24324.0
2017-06-26 10:50:00,79.53,79.61,79.52,79.6,13943.0,62.0968,62.1593,62.089,62.1515,13943.0
2017-06-26 10:55:00,79.59,79.59,79.48,79.57,23187.0,62.1437,62.1437,62.0578,62.1281,23187.0
2017-06-26 11:00:00,79.54,79.72,79.52,79.65,15346.0,62.1046,62.2452,62.089,62.1905,15346.0
2017-06-26 11:05:00,79.66,79.66,79.49,79.54,16097.0,62.1983,62.1983,62.0656,62.1046,16097.0
2017-06-26 11:10:00,79.52,79.6,79.46,79.6,9974.0,62.089,62.1515,62.0422,62.1515,9974.0
2017-06-26 11:15:00,79.59,79.73,79.55,79.58,22431.0,62.1437,62.253,62.1125,62.1359,22431.0
2017-06-26 11:20:00,79.56,79.66,79.5,79.66,10519.0,62.1203,62.1983,62.0734,62.1983,10519.0
2017-06-26 11:25:00,79.65,79.7,79.53,79.59,13237.0,62.1905,62.2296,62.0968,62.1437,13237.0
2017-06-26 11:30:00,79.58,79.58,79.43,79.48,15917.0,62.1359,62.1359,62.0188,62.0578,15917.0
2017-06-26 11:35:00,79.48,79.52,79.43,79.45,14851.0,62.0578,62.089,62.0188,62.0344,14851.0
2017-06-26 11:40:00,79.44,79.52,79.44,79.48,7436.0,62.0266,62.089,62.0266,62.0578,7436.0
2017-06-26 11:45:00,79.49,79.51,79.45,79.51,9998.0,62.0656,62.0812,62.0344,62.0812,9998.0
2017-06-26 11:50:00,79.5,79.52,79.49,79.5,6055.0,62.0734,62.089,62.0656,62.0734,6055.0
2017-06-26 11:55:00,79.5,79.55,79.5,79.53,25902.0,62.0734,62.1125,62.0734,62.0968,25902.0
2017-06-26 12:00:00,79.53,79.57,79.44,79.46,26719.0,62.0968,62.1281,62.0266,62.0422,26719.0
2017-06-26 12:05:00,79.46,79.46,79.31,79.37,29922.0,62.0422,62.0422,61.9251,61.9719,29922.0
2017-06-26 12:10:00,79.37,79.4,79.3,79.32,12779.0,61.9719,61.9953,61.9173,61.9329,12779.0
2017-06-26 12:15:00,79.33,79.4,79.32,79.39,13815.0,61.9407,61.9953,61.9329,61.9875,13815.0
2017-06-26 12:20:00,79.39,79.41,79.35,79.4,12164.0,61.9875,62.0031,61.9563,61.9953,12164.0
2017-06-26 12:25:00,79.39,79.46,79.39,79.46,4000.0,61.9875,62.0422,61.9875,62.0422,4000.0
2017-06-26 12:30:00,79.46,79.53,79.45,79.53,11158.0,62.0422,62.0968,62.0344,62.0968,11158.0
2017-06-26 12:35:00,79.54,79.61,79.53,79.6,17970.0,62.1046,62.1593,62.0968,62.1515,17970.0
2017-06-26 12:40:00,79.6,79.69,79.57,79.69,3029.0,62.1515,62.2218,62.1281,62.2218,3029.0
2017-06-26 12:45:00,79.7,79.75,79.67,79.72,7756.0,62.2296,62.2686,62.2061,62.2452,7756.0
2017-06-26 12:50:00,79.73,79.74,79.7,79.73,7091.0,62.253,62.2608,62.2296,62.253,7091.0
2017-06-26 12:55:00,79.73,79.73,79.68,79.72,3909.0,62.253,62.253,62.214,62.2452,3909.0
2017-06-26 13:00:00,79.73,79.73,79.64,79.65,7090.0,62.253,62.253,62.1827,62.1905,7090.0
2017-06-26 13:05:00,79.66,79.7,79.63,79.7,4812.0,62.1983,62.2296,62.1749,62.2296,4812.0
2017-06-26 13:10:00,79.7,79.7,79.61,79.61,3620.0,62.2296,62.2296,62.1593,62.1593,3620.0
2017-06-26 13:15:00,79.59,79.59,79.5,79.52,12218.0,62.1437,62.1437,62.0734,62.089,12218.0
2017-06-26 13:20:00,79.52,79.57,79.48,79.52,9489.0,62.089,62.1281,62.0578,62.089,9489.0
2017-06-26 13:25:00,79.52,79.55,79.48,79.53,11060.0,62.089,62.1125,62.0578,62.0968,11060.0
2017-06-26 13:30:00,79.52,79.54,79.43,79.48,12067.0,62.089,62.1046,62.0188,62.0578,12067.0
2017-06-26 13:35:00,79.47,79.54,79.45,79.51,8221.0,62.05,62.1046,62.0344,62.0812,8221.0
2017-06-26 13:40:00,79.51,79.56,79.49,79.5,8591.0,62.0812,62.1203,62.0656,62.0734,8591.0
2017-06-26 13:45:00,79.49,79.52,79.46,79.46,6433.0,62.0656,62.089,62.0422,62.0422,6433.0
2017-06-26 13:50:00,79.47,79.48,79.4,79.45,11490.0,62.05,62.0578,61.9953,62.0344,11490.0
2017-06-26 13:55:00,79.44,79.46,79.39,79.42,11011.0,62.0266,62.0422,61.9875,62.011,11011.0
2017-06-26 14:00:00,79.43,79.51,79.41,79.46,13794.0,62.0188,62.0812,62.0031,62.0422,13794.0
2017-06-26 14:05:00,79.46,79.48,79.4,79.44,14077.0,62.0422,62.0578,61.9953,62.0266,14077.0
2017-06-26 14:10:00,79.45,79.51,79.39,79.4,11966.0,62.0344,62.0812,61.9875,61.9953,11966.0
2017-06-26 14:15:00,79.39,79.42,79.32,79.37,14756.0,61.9875,62.011,61.9329,61.9719,14756.0
2017-06-26 14:20:00,79.37,79.41,79.3,79.39,34097.0,61.9719,62.0031,61.9173,61.9875,34097.0
2017-06-26 14:25:00,79.39,79.52,79.38,79.5,27590.0,61.9875,62.089,61.9797,62.0734,27590.0
2017-06-26 14:30:00,79.48,79.51,79.37,79.44,22862.0,62.0578,62.0812,61.9719,62.0266,22862.0
2017-06-26 14:35:00,79.43,79.45,79.39,79.4,10310.0,62.0188,62.0344,61.9875,61.9953,10310.0
2017-06-26 14:40:00,79.39,79.49,79.38,79.43,16325.0,61.9875,62.0656,61.9797,62.0188,16325.0
2017-06-26 14:45:00,79.42,79.48,79.4,79.43,18425.0,62.011,62.0578,61.9953,62.0188,18425.0
2017-06-26 14:50:00,79.43,79.47,79.39,79.42,14128.0,62.0188,62.05,61.9875,62.011,14128.0
2017-06-26 14:55:00,79.42,79.53,79.42,79.53,19055.0,62.011,62.0968,62.011,62.0968,19055.0
2017-06-26 15:00:00,79.53,79.6,79.51,79.57,26307.0,62.0968,62.1515,62.0812,62.1281,26307.0
2017-06-26 15:05:00,79.59,79.66,79.56,79.65,18497.0,62.1437,62.1983,62.1203,62.1905,18497.0
2017-06-26 15:10:00,79.64,79.71,79.63,79.65,34000.0,62.1827,62.2374,62.1749,62.1905,34000.0
2017-06-26 15:15:00,79.67,79.67,79.6,79.65,16205.0,62.2061,62.2061,62.1515,62.1905,16205.0
2017-06-26 15:20:00,79.64,79.65,79.58,79.62,15720.0,62.1827,62.1905,62.1359,62.1671,15720.0
2017-06-26 15:25:00,79.63,79.67,79.61,79.61,17256.0,62.1749,62.2061,62.1593,62.1593,17256.0
2017-06-26 15:30:00,79.6,79.64,79.57,79.59,30371.0,62.1515,62.1827,62.1281,62.1437,30371.0
2017-06-26 15:35:00,79.59,79.63,79.53,79.62,82474.0,62.1437,62.1749,62.0968,62.1671,82474.0
2017-06-26 15:40:00,79.61,79.61,79.47,79.55,55858.0,62.1593,62.1593,62.05,62.1125,55858.0
2017-06-26 15:45:00,79.56,79.56,79.48,79.49,51843.0,62.1203,62.1203,62.0578,62.0656,51843.0
2017-06-26 15:50:00,79.49,79.57,79.48,79.51,73482.0,62.0656,62.1281,62.0578,62.0812,73482.0
2017-06-26 15:55:00,79.5,79.63,79.48,79.49,123129.0,62.0734,62.1749,62.0578,62.0656,123129.0
2017-06-27 09:30:00,79.56,79.7,79.18,79.18,37785.0,62.1203,62.2296,61.8236,61.8236,37785.0
2017-06-27 09:35:00,79.21,79.69,79.21,79.42,4428.0,61.847,62.2218,61.847,62.011,4428.0
2017-06-27 09:40:00,79.41,79.55,79.19,79.32,12153.0,62.0031,62.1125,61.8314,61.9329,12153.0
2017-06-27 09:45:00,79.31,79.32,79.08,79.32,9018.0,61.9251,61.9329,61.7455,61.9329,9018.0
2017-06-27 09:50:00,79.28,79.37,79.23,79.35,2350.0,61.9016,61.9719,61.8626,61.9563,2350.0
2017-06-27 09:55:00,79.32,79.59,79.15,79.59,13510.0,61.9329,62.1437,61.8001,62.1437,13510.0
2017-06-27 10:00:00,79.57,79.61,79.4,79.61,7483.0,62.1281,62.1593,61.9953,62.1593,7483.0
2017-06-27 10:05:00,79.59,79.72,79.56,79.72,45784.0,62.1437,62.2452,62.1203,62.2452,45784.0
2017-06-27 10:10:00,79.72,79.85,79.69,79.84,23011.0,62.2452,62.3467,62.2218,62.3389,23011.0
2017-06-27 10:15:00,79.84,79.95,79.83,79.94,42794.0,62.3389,62.4248,62.3311,62.417,42794.0
2017-06-27 10:20:00,79.95,80.19,79.92,80.14,45405.0,62.4248,62.6122,62.4013,62.5731,45405.0
2017-06-27 10:25:00,80.13,80.18,79.99,80.05,14151.0,62.5653,62.6044,62.456,62.5029,14151.0
2017-06-27 10:30:00,80.05,80.1,79.97,80.07,27157.0,62.5029,62.5419,62.4404,62.5185,27157.0
2017-06-27 10:35:00,80.03,80.08,79.97,80.03,11122.0,62.4872,62.5263,62.4404,62.4872,11122.0
2017-06-27 10:40:00,80.05,80.06,79.95,79.99,22106.0,62.5029,62.5107,62.4248,62.456,22106.0
2017-06-27 10:45:00,79.99,80.12,79.96,80.1,48028.0,62.456,62.5575,62.4326,62.5419,48028.0
2017-06-27 10:50:00,80.11,80.3,80.07,80.3,26594.0,62.5497,62.6981,62.5185,62.6981,26594.0
2017-06-27 10:55:00,80.3,80.34,80.26,80.3,10106.0,62.6981,62.7293,62.6668,62.6981,10106.0
2017-06-27 11:00:00,80.31,80.37,80.21,80.37,33249.0,62.7059,62.7527,62.6278,62.7527,33249.0
2017-06-27 11:05:00,80.37,80.37,80.17,80.17,34324.0,62.7527,62.7527,62.5965,62.5965,34324.0
2017-06-27 11:10:00,80.14,80.24,80.11,80.17,7946.0,62.5731,62.6512,62.5497,62.5965,7946.0
2017-06-27 11:15:00,80.17,80.28,80.15,80.22,9183.0,62.5965,62.6824,62.5809,62.6356,9183.0
2017-06-27 11:20:00,80.2,80.23,80.18,80.18,3841.0,62.62,62.6434,62.6044,62.6044,3841.0
2017-06-27 11:25:00,80.19,80.29,80.17,80.27,7470.0,62.6122,62.6902,62.5965,62.6746,7470.0
2017-06-27 11:30:00,80.25,80.29,80.25,80.26,7974.0,62.659,62.6902,62.659,62.6668,7974.0
2017-06-27 11:35:00,80.27,80.3,80.22,80.28,13253.0,62.6746,62.6981,62.6356,62.6824,13253.0
2017-06-27 11:40:00,80.3,80.32,80.29,80.29,2450.0,62.6981,62.7137,62.6902,62.6902,2450.0
2017-06-27 11:45:00,80.23,80.33,80.23,80.3,13250.0,62.6434,62.7215,62.6434,62.6981,13250.0
2017-06-27 11:50:00,80.28,80.32,80.18,80.18,11928.0,62.6824,62.7137,62.6044,62.6044,11928.0
2017-06-27 11:55:00,80.18,80.21,80.06,80.07,10067.0,62.6044,62.6278,62.5107,62.5185,10067.0
2017-06-27 12:00:00,80.05,80.19,80.05,80.17,12973.0,62.5029,62.6122,62.5029,62.5965,12973.0
2017-06-27 12:05:00,80.17,80.2,80.15,80.2,9921.0,62.5965,62.62,62.5809,62.62,9921.0
2017-06-27 12:10:00,80.17,80.21,80.15,80.15,15129.0,62.5965,62.6278,62.5809,62.5809,15129.0
2017-06-27 12:15:00,80.16,80.17,80.15,80.15,4792.0,62.5887,62.5965,62.5809,62.5809,4792.0
2017-06-27 12:20:00,80.16,80.18,80.15,80.17,8114.0,62.5887,62.6044,62.5809,62.5965,8114.0
2017-06-27 12:25:00,80.17,80.17,80.15,80.16,20241.0,62.5965,62.5965,62.5809,62.5887,20241.0
2017-06-27 12:30:00,80.15,80.18,80.09,80.1,22307.0,62.5809,62.6044,62.5341,62.5419,22307.0
2017-06-27 12:35:00,80.08,80.14,80.01,80.14,9838.0,62.5263,62.5731,62.4716,62.5731,9838.0
2017-06-27 12:40:00,80.13,80.2,80.12,80.2,24534.0,62.5653,62.62,62.5575,62.62,24534.0
2017-06-27 12:45:00,80.2,80.28,80.19,80.26,20657.0,62.62,62.6824,62.6122,62.6668,20657.0
2017-06-27 12:50:00,80.27,80.27,80.15,80.16,8997.0,62.6746,62.6746,62.5809,62.5887,8997.0
2017-06-27 12:55:00,80.15,80.24,80.15,80.19,7739.0,62.5809,62.6512,62.5809,62.6122,7739.0
2017-06-27 13:00:00,80.19,80.2,80.15,80.19,15028.0,62.6122,62.62,62.5809,62.6122,15028.0
2017-06-27 13:05:00,80.17,80.21,80.12,80.12,9320.0,62.5965,62.6278,62.5575,62.5575,9320.0
2017-06-27 13:10:00,80.14,80.14,80.07,80.09,10700.0,62.5731,62.5731,62.5185,62.5341,10700.0
2017-06-27 13:15:00,80.08,80.09,80.04,80.09,7633.0,62.5263,62.5341,62.495,62.5341,7633.0
2017-06-27 13:20:00,80.09,80.1,80.07,80.07,3934.0,62.5341,62.5419,62.5185,62.5185,3934.0
2017-06-27 13:25:00,80.07,80.1,80.02,80.03,9931.0,62.5185,62.5419,62.4794,62.4872,9931.0
2017-06-27 13:30:00,80.03,80.04,79.97,80.0,6737.0,62.4872,62.495,62.4404,62.4638,6737.0
2017-06-27 13:35:00,80.0,80.01,79.85,79.88,8358.0,62.4638,62.4716,62.3467,62.3701,8358.0
2017-06-27 13:40:00,79.88,79.88,79.78,79.83,7895.0,62.3701,62.3701,62.292,62.3311,7895.0
2017-06-27 13:45:00,79.8,79.85,79.77,79.81,14139.0,62.3077,62.3467,62.2842,62.3155,14139.0
2017-06-27 13:50:00,79.81,79.9,79.8,79.89,13609.0,62.3155,62.3857,62.3077,62.3779,13609.0
2017-06-27 13:55:00,79.9,79.94,79.87,79.93,10036.0,62.3857,62.417,62.3623,62.4092,10036.0
2017-06-27 14:00:00,79.91,79.93,79.84,79.86,15366.0,62.3935,62.4092,62.3389,62.3545,15366.0
2017-06-27 14:05:00,79.86,79.86,79.73,79.74,15638.0,62.3545,62.3545,62.253,62.2608,15638.0
2017-06-27 14:10:00,79.73,79.76,79.68,79.73,16979.0,62.253,62.2764,62.214,62.253,16979.0
2017-06-27 14:15:00,79.71,79.83,79.68,79.83,11402.0,62.2374,62.3311,62.214,62.3311,11402.0
2017-06-27 14:20:00,79.82,79.87,79.78,79.84,18357.0,62.3233,62.3623,62.292,62.3389,18357.0
2017-06-27 14:25:00,79.83,79.85,79.79,79.84,14949.0,62.3311,62.3467,62.2998,62.3389,14949.0
2017-06-27 14:30:00,79.82,79.82,79.76,79.82,8628.0,62.3233,62.3233,62.2764,62.3233,8628.0
2017-06-27 14:35:00,79.82,79.86,79.78,79.78,14364.0,62.3233,62.3545,62.292,62.292,14364.0
2017-06-27 14:40:00,79.77,79.77,79.68,79.68,9672.0,62.2842,62.2842,62.214,62.214,9672.0
2017-06-27 14:45:00,79.69,79.71,79.63,79.68,8086.0,62.2218,62.2374,62.1749,62.214,8086.0
2017-06-27 14:50:00,79.65,79.73,79.61,79.69,9870.0,62.1905,62.253,62.1593,62.2218,9870.0
2017-06-27 14:55:00,79.69,79.73,79.68,79.7,8560.0,62.2218,62.253,62.214,62.2296,8560.0
2017-06-27 15:00:00,79.7,79.7,79.53,79.56,14675.0,62.2296,62.2296,62.0968,62.1203,14675.0
2017-06-27 15:05:00,79.56,79.62,79.47,79.49,24152.0,62.1203,62.1671,62.05,62.0656,24152.0
2017-06-27 15:10:00,79.49,79.55,79.42,79.55,14825.0,62.0656,62.1125,62.011,62.1125,14825.0
2017-06-27 15:15:00,79.56,79.73,79.53,79.72,21404.0,62.1203,62.253,62.0968,62.2452,21404.0
2017-06-27 15:20:00,79.7,79.75,79.66,79.67,12677.0,62.2296,62.2686,62.1983,62.2061,12677.0
2017-06-27 15:25:00,79.65,79.65,79.55,79.56,19083.0,62.1905,62.1905,62.1125,62.1203,19083.0
2017-06-27 15:30:00,79.56,79.6,79.53,79.54,19345.0,62.1203,62.1515,62.0968,62.1046,19345.0
2017-06-27 15:35:00,79.55,79.56,79.48,79.55,22805.0,62.1125,62.1203,62.0578,62.1125,22805.0
2017-06-27 15:40:00,79.54,79.55,79.42,79.43,30266.0,62.1046,62.1125,62.011,62.0188,30266.0
2017-06-27 15:45:00,79.43,79.44,79.37,79.38,40060.0,62.0188,62.0266,61.9719,61.9797,40060.0
2017-06-27 15:50:00,79.38,79.38,79.24,79.27,45273.0,61.9797,61.9797,61.8704,61.8938,45273.0
2017-06-27 15:55:00,79.27,79.3,79.2,79.28,120075.0,61.8938,61.9173,61.8392,61.9016,120075.0
2017-06-28 09:30:00,79.71,79.79,79.43,79.76,26165.0,62.2374,62.2998,62.0188,62.2764,26165.0
2017-06-28 09:35:00,79.79,79.98,79.74,79.89,7172.0,62.2998,62.4482,62.2608,62.3779,7172.0
2017-06-28 09:40:00,79.88,79.89,79.63,79.69,33518.0,62.3701,62.3779,62.1749,62.2218,33518.0
2017-06-28 09:45:00,79.71,79.76,79.63,79.71,8982.0,62.2374,62.2764,62.1749,62.2374,8982.0
2017-06-28 09:50:00,79.72,79.79,79.68,79.68,4097.0,62.2452,62.2998,62.214,62.214,4097.0
2017-06-28 09:55:00,79.71,79.85,79.71,79.85,1746.0,62.2374,62.3467,62.2374,62.3467,1746.0
2017-06-28 10:00:00,79.85,79.87,79.75,79.85,10400.0,62.3467,62.3623,62.2686,62.3467,10400.0
2017-06-28 10:05:00,79.85,79.95,79.85,79.94,6855.0,62.3467,62.4248,62.3467,62.417,6855.0
2017-06-28 10:10:00,79.96,80.06,79.95,80.06,4416.0,62.4326,62.5107,62.4248,62.5107,4416.0
2017-06-28 10:15:00,80.09,80.11,79.97,80.0,2200.0,62.5341,62.5497,62.4404,62.4638,2200.0
2017-06-28 10:20:00,80.0,80.04,79.97,79.99,4603.0,62.4638,62.495,62.4404,62.456,4603.0
2017-06-28 10:25:00,80.0,80.04,79.92,79.93,7020.0,62.4638,62.495,62.4013,62.4092,7020.0
2017-06-28 10:30:00,79.97,80.02,79.93,79.93,5560.0,62.4404,62.4794,62.4092,62.4092,5560.0
2017-06-28 10:35:00,79.96,79.97,79.9,79.93,14191.0,62.4326,62.4404,62.3857,62.4092,14191.0
2017-06-28 10:40:00,79.93,79.95,79.85,79.9,64052.0,62.4092,62.4248,62.3467,62.3857,64052.0
2017-06-28 10:45:00,79.9,79.96,79.76,79.84,37403.0,62.3857,62.4326,62.2764,62.3389,37403.0
2017-06-28 10:50:00,79.84,79.98,79.84,79.98,57798.0,62.3389,62.4482,62.3389,62.4482,57798.0
2017-06-28 10:55:00,79.93,79.96,79.85,79.85,40720.0,62.4092,62.4326,62.3467,62.3467,40720.0
2017-06-28 11:00:00,79.84,79.85,79.73,79.77,17544.0,62.3389,62.3467,62.253,62.2842,17544.0
2017-06-28 11:05:00,79.77,79.77,79.55,79.57,26445.0,62.2842,62.2842,62.1125,62.1281,26445.0
2017-06-28 11:10:00,79.56,79.58,79.48,79.52,12769.0,62.1203,62.1359,62.0578,62.089,12769.0
2017-06-28 11:15:00,79.53,79.58,79.51,79.53,6452.0,62.0968,62.1359,62.0812,62.0968,6452.0
2017-06-28 11:20:00,79.53,79.59,79.53,79.55,7182.0,62.0968,62.1437,62.0968,62.1125,7182.0
2017-06-28 11:25:00,79.55,79.55,79.45,79.46,11973.0,62.1125,62.1125,62.0344,62.0422,11973.0
2017-06-28 11:30:00,79.46,79.5,79.44,79.46,10062.0,62.0422,62.0734,62.0266,62.0422,10062.0
2017-06-28 11:35:00,79.46,79.51,79.45,79.51,17924.0,62.0422,62.0812,62.0344,62.0812,17924.0
2017-06-28 11:40:00,79.51,79.51,79.47,79.47,8751.0,62.0812,62.0812,62.05,62.05,8751.0
2017-06-28 11:45:00,79.47,79.47,79.35,79.37,13080.0,62.05,62.05,61.9563,61.9719,13080.0
2017-06-28 11:50:00,79.37,79.63,79.34,79.59,39300.0,61.9719,62.1749,61.9485,62.1437,39300.0
2017-06-28 11:55:00,79.59,79.68,79.54,79.55,19029.0,62.1437,62.214,62.1046,62.1125,19029.0
2017-06-28 12:00:00,79.53,79.54,79.4,79.4,10934.0,62.0968,62.1046,61.9953,61.9953,10934.0
2017-06-28 12:05:00,79.4,79.4,79.33,79.33,10046.0,61.9953,61.9953,61.9407,61.9407,10046.0
2017-06-28 12:10:00,79.32,79.34,79.28,79.34,14669.0,61.9329,61.9485,61.9016,61.9485,14669.0
2017-06-28 12:15:00,79.34,79.49,79.34,79.36,23030.0,61.9485,62.0656,61.9485,61.9641,23030.0
2017-06-28 12:20:00,79.37,79.38,79.3,79.3,4670.0,61.9719,61.9797,61.9173,61.9173,4670.0
2017-06-28 12:25:00,79.3,79.35,79.3,79.33,8155.0,61.9173,61.9563,61.9173,61.9407,8155.0
2017-06-28 12:30:00,79.34,79.35,79.31,79.35,4813.0,61.9485,61.9563,61.9251,61.9563,4813.0
2017-06-28 12:35:00,79.32,79.37,79.29,79.35,21317.0,61.9329,61.9719,61.9094,61.9563,21317.0
2017-06-28 12:40:00,79.35,79.42,79.35,79.36,17341.0,61.9563,62.011,61.9563,61.9641,17341.0
2017-06-28 12:45:00,79.34,79.38,79.29,79.38,9400.0,61.9485,61.9797,61.9094,61.9797,9400.0
2017-06-28 12:50:00,79.38,79.38,79.31,79.35,17871.0,61.9797,61.9797,61.9251,61.9563,17871.0
2017-06-28 12:55:00,79.34,79.42,79.29,79.4,23369.0,61.9485,62.011,61.9094,61.9953,23369.0
2017-06-28 13:00:00,79.42,79.5,79.41,79.49,9440.0,62.011,62.0734,62.0031,62.0656,9440.0
2017-06-28 13:05:00,79.48,79.53,79.48,79.5,15343.0,62.0578,62.0968,62.0578,62.0734,15343.0
2017-06-28 13:10:00,79.49,79.5,79.46,79.46,6969.0,62.0656,62.0734,62.0422,62.0422,6969.0
2017-06-28 13:15:00,79.46,79.61,79.46,79.61,12548.0,62.0422,62.1593,62.0422,62.1593,12548.0
2017-06-28 13:20:00,79.59,79.59,79.52,79.56,8906.0,62.1437,62.1437,62.089,62.1203,8906.0
2017-06-28 13:25:00,79.57,79.59,79.52,79.52,13594.0,62.1281,62.1437,62.089,62.089,13594.0
2017-06-28 13:30:00,79.51,79.62,79.48,79.54,26644.0,62.0812,62.1671,62.0578,62.1046,26644.0
2017-06-28 13:35:00,79.54,79.56,79.39,79.45,12330.0,62.1046,62.1203,61.9875,62.0344,12330.0
2017-06-28 13:40:00,79.44,79.48,79.43,79.43,7500.0,62.0266,62.0578,62.0188,62.0188,7500.0
2017-06-28 13:45:00,79.43,79.45,79.38,79.43,10375.0,62.0188,62.0344,61.9797,62.0188,10375.0
2017-06-28 13:50:00,79.4,79.41,79.36,79.39,8000.0,61.9953,62.0031,61.9641,61.9875,8000.0
2017-06-28 13:55:00,79.39,79.44,79.36,79.37,6362.0,61.9875,62.0266,61.9641,61.9719,6362.0
2017-06-28 14:00:00,79.37,79.42,79.33,79.38,11121.0,61.9719,62.011,61.9407,61.9797,11121.0
2017-06-28 14:05:00,79.38,79.44,79.34,79.38,8206.0,61.9797,62.0266,61.9485,61.9797,8206.0
2017-06-28 14:10:00,79.38,79.42,79.32,79.38,15580.0,61.9797,62.011,61.9329,61.9797,15580.0
2017-06-28 14:15:00,79.39,79.48,79.35,79.44,29658.0,61.9875,62.0578,61.9563,62.0266,29658.0
2017-06-28 14:20:00,79.44,79.48,79.37,79.41,22276.0,62.0266,62.0578,61.9719,62.0031,22276.0
2017-06-28 14:25:00,79.42,79.47,79.35,79.41,14369.0,62.011,62.05,61.9563,62.0031,14369.0
2017-06-28 14:30:00,79.38,79.47,79.34,79.43,23560.0,61.9797,62.05,61.9485,62.0188,23560.0
2017-06-28 14:35:00,79.41,79.47,79.37,79.43,19390.0,62.0031,62.05,61.9719,62.0188,19390.0
2017-06-28 14:40:00,79.42,79.44,79.38,79.39,47938.0,62.011,62.0266,61.9797,61.9875,47938.0
2017-06-28 14:45:00,79.4,79.44,79.39,79.43,11087.0,61.9953,62.0266,61.9875,62.0188,11087.0
2017-06-28 14:50:00,79.44,79.44,79.35,79.41,27397.0,62.0266,62.0266,61.9563,62.0031,27397.0
2017-06-28 14:55:00,79.41,79.43,79.39,79.42,65179.0,62.0031,62.0188,61.9875,62.011,65179.0
2017-06-28 15:00:00,79.42,79.43,79.33,79.39,17829.0,62.011,62.0188,61.9407,61.9875,17829.0
2017-06-28 15:05:00,79.38,79.44,79.26,79.28,63614.0,61.9797,62.0266,61.886,61.9016,63614.0
2017-06-28 15:10:00,79.29,79.3,79.18,79.2,17510.0,61.9094,61.9173,61.8236,61.8392,17510.0
2017-06-28 15:15:00,79.21,79.28,79.2,79.28,20684.0,61.847,61.9016,61.8392,61.9016,20684.0
2017-06-28 15:20:00,79.28,79.29,79.17,79.24,22996.0,61.9016,61.9094,61.8158,61.8704,22996.0
2017-06-28 15:25:00,79.23,79.3,79.22,79.26,26619.0,61.8626,61.9173,61.8548,61.886,26619.0
2017-06-28 15:30:00,79.26,79.28,79.2,79.24,30200.0,61.886,61.9016,61.8392,61.8704,30200.0
2017-06-28 15:35:00,79.23,79.27,79.19,79.2,40940.0,61.8626,61.8938,61.8314,61.8392,40940.0
2017-06-28 15:40:00,79.2,79.21,79.15,79.17,27272.0,61.8392,61.847,61.8001,61.8158,27272.0
2017-06-28 15:45:00,79.17,79.19,79.1,79.13,40355.0,61.8158,61.8314,61.7611,61.7845,40355.0
2017-06-28 15:50:00,79.13,79.17,79.13,79.15,43975.0,61.7845,61.8158,61.7845,61.8001,43975.0
2017-06-28 15:55:00,79.15,79.16,79.05,79.07,167262.0,61.8001,61.8079,61.7221,61.7377,167262.0
2017-06-29 09:30:00,78.68,78.98,78.55,78.88,33794.0,61.7962,62.0318,61.6941,61.9533,33794.0
2017-06-29 09:35:00,78.82,79.28,78.82,79.16,53922.0,61.9061,62.2674,61.9061,62.1732,53922.0
2017-06-29 09:40:00,79.16,79.21,78.81,78.93,23977.0,62.1732,62.2125,61.8983,61.9925,23977.0
2017-06-29 09:45:00,78.94,79.23,78.92,79.23,9919.0,62.0004,62.2282,61.9847,62.2282,9919.0
2017-06-29 09:50:00,79.18,79.23,78.85,78.85,12832.0,62.1889,62.2282,61.9297,61.9297,12832.0
2017-06-29 09:55:00,78.85,78.96,78.82,78.88,7574.0,61.9297,62.0161,61.9061,61.9533,7574.0
2017-06-29 10:00:00,78.85,78.98,78.81,78.92,9905.0,61.9297,62.0318,61.8983,61.9847,9905.0
2017-06-29 10:05:00,78.88,78.94,78.81,78.93,5590.0,61.9533,62.0004,61.8983,61.9925,5590.0
2017-06-29 10:10:00,78.95,78.97,78.79,78.8,6094.0,62.0082,62.024,61.8826,61.8904,6094.0
2017-06-29 10:15:00,78.81,78.82,78.69,78.78,4905.0,61.8983,61.9061,61.804,61.8747,4905.0
2017-06-29 10:20:00,78.74,78.77,78.6,78.61,11505.0,61.8433,61.8669,61.7334,61.7412,11505.0
2017-06-29 10:25:00,78.64,78.82,78.62,78.8,9425.0,61.7648,61.9061,61.7491,61.8904,9425.0
2017-06-29 10:30:00,78.78,78.78,78.53,78.63,8483.0,61.8747,61.8747,61.6784,61.7569,8483.0
2017-06-29 10:35:00,78.63,78.71,78.63,78.69,4882.0,61.7569,61.8197,61.7569,61.804,4882.0
2017-06-29 10:40:00,78.69,78.83,78.66,78.82,5800.0,61.804,61.914,61.7805,61.9061,5800.0
2017-06-29 10:45:00,78.84,78.93,78.82,78.91,5771.0,61.9219,61.9925,61.9061,61.9768,5771.0
2017-06-29 10:50:00,78.88,78.88,78.76,78.79,10702.0,61.9533,61.9533,61.859,61.8826,10702.0
2017-06-29 10:55:00,78.79,78.91,78.79,78.89,9113.0,61.8826,61.9768,61.8826,61.9611,9113.0
2017-06-29 11:00:00,78.89,78.92,78.86,78.86,8040.0,61.9611,61.9847,61.9376,61.9376,8040.0
2017-06-29 11:05:00,78.87,78.88,78.75,78.8,6700.0,61.9454,61.9533,61.8512,61.8904,6700.0
2017-06-29 11:10:00,78.76,78.76,78.66,78.69,5044.0,61.859,61.859,61.7805,61.804,5044.0
2017-06-29 11:15:00,78.69,78.69,78.62,78.69,3896.0,61.804,61.804,61.7491,61.804,3896.0
2017-06-29 11:20:00,78.73,78.73,78.5,78.5,11038.0,61.8355,61.8355,61.6548,61.6548,11038.0
2017-06-29 11:25:00,78.5,78.51,78.39,78.48,10326.0,61.6548,61.6627,61.5684,61.6391,10326.0
2017-06-29 11:30:00,78.47,78.47,78.32,78.41,4670.0,61.6312,61.6312,61.5134,61.5841,4670.0
2017-06-29 11:35:00,78.43,78.59,78.43,78.46,4229.0,61.5998,61.7255,61.5998,61.6234,4229.0
2017-06-29 11:40:00,78.45,78.56,78.41,78.56,4870.0,61.6155,61.7019,61.5841,61.7019,4870.0
2017-06-29 11:45:00,78.56,78.62,78.46,78.47,5475.0,61.7019,61.7491,61.6234,61.6312,5475.0
2017-06-29 11:50:00,78.45,78.47,78.38,78.41,8028.0,61.6155,61.6312,61.5606,61.5841,8028.0
2017-06-29 11:55:00,78.39,78.41,78.34,78.35,4098.0,61.5684,61.5841,61.5291,61.537,4098.0
2017-06-29 12:00:00,78.32,78.41,78.25,78.36,7235.0,61.5134,61.5841,61.4585,61.5449,7235.0
2017-06-29 12:05:00,78.34,78.4,78.3,78.4,4400.0,61.5291,61.5763,61.4977,61.5763,4400.0
2017-06-29 12:10:00,78.39,78.41,78.28,78.32,7200.0,61.5684,61.5841,61.482,61.5134,7200.0
2017-06-29 12:15:00,78.3,78.31,78.25,78.28,3127.0,61.4977,61.5056,61.4585,61.482,3127.0
2017-06-29 12:20:00,78.27,78.31,78.21,78.31,5938.0,61.4742,61.5056,61.427,61.5056,5938.0
2017-06-29 12:25:00,78.3,78.31,78.23,78.31,6515.0,61.4977,61.5056,61.4427,61.5056,6515.0
2017-06-29 12:30:00,78.32,78.37,78.31,78.34,7555.0,61.5134,61.5527,61.5056,61.5291,7555.0
2017-06-29 12:35:00,78.31,78.42,78.3,78.33,3900.0,61.5056,61.592,61.4977,61.5213,3900.0
2017-06-29 12:40:00,78.35,78.4,78.33,78.38,4400.0,61.537,61.5763,61.5213,61.5606,4400.0
2017-06-29 12:45:00,78.34,78.42,78.32,78.4,7252.0,61.5291,61.592,61.5134,61.5763,7252.0
2017-06-29 12:50:00,78.36,78.42,78.33,78.39,6000.0,61.5449,61.592,61.5213,61.5684,6000.0
2017-06-29 12:55:00,78.38,78.38,78.25,78.26,7957.0,61.5606,61.5606,61.4585,61.4663,7957.0
2017-06-29 13:00:00,78.28,78.36,78.27,78.27,6211.0,61.482,61.5449,61.4742,61.4742,6211.0
2017-06-29 13:05:00,78.26,78.29,78.21,78.25,11571.0,61.4663,61.4899,61.427,61.4585,11571.0
2017-06-29 13:10:00,78.2,78.2,77.98,78.06,7042.0,61.4192,61.4192,61.2464,61.3092,7042.0
2017-06-29 13:15:00,78.07,78.16,77.99,77.99,6011.0,61.3171,61.3878,61.2543,61.2543,6011.0
2017-06-29 13:20:00,78.05,78.07,78.0,78.0,5230.0,61.3014,61.3171,61.2621,61.2621,5230.0
2017-06-29 13:25:00,78.06,78.09,77.94,77.95,6015.0,61.3092,61.3328,61.215,61.2228,6015.0
2017-06-29 13:30:00,77.96,78.25,77.95,78.25,12691.0,61.2307,61.4585,61.2228,61.4585,12691.0
2017-06-29 13:35:00,78.23,78.27,78.16,78.24,12535.0,61.4427,61.4742,61.3878,61.4506,12535.0
2017-06-29 13:40:00,78.28,78.33,78.23,78.26,8710.0,61.482,61.5213,61.4427,61.4663,8710.0
2017-06-29 13:45:00,78.26,78.35,78.25,78.32,8551.0,61.4663,61.537,61.4585,61.5134,8551.0
2017-06-29 13:50:00,78.33,78.36,78.3,78.33,8245.0,61.5213,61.5449,61.4977,61.5213,8245.0
2017-06-29 13:55:00,78.32,78.34,78.28,78.29,8305.0,61.5134,61.5291,61.482,61.4899,8305.0
2017-06-29 14:00:00,78.27,78.28,78.21,78.27,5451.0,61.4742,61.482,61.427,61.4742,5451.0
2017-06-29 14:05:00,78.28,78.44,78.27,78.37,9008.0,61.482,61.6077,61.4742,61.5527,9008.0
2017-06-29 14:10:00,78.38,78.44,78.35,78.44,5332.0,61.5606,61.6077,61.537,61.6077,5332.0
2017-06-29 14:15:00,78.45,78.48,78.4,78.4,4156.0,61.6155,61.6391,61.5763,61.5763,4156.0
2017-06-29 14:20:00,78.42,78.49,78.39,78.4,7946.0,61.592,61.647,61.5684,61.5763,7946.0
2017-06-29 14:25:00,78.41,78.56,78.41,78.47,8597.0,61.5841,61.7019,61.5841,61.6312,8597.0
2017-06-29 14:30:00,78.46,78.51,78.42,78.48,7122.0,61.6234,61.6627,61.592,61.6391,7122.0
2017-06-29 14:35:00,78.51,78.52,78.45,78.5,5790.0,61.6627,61.6705,61.6155,61.6548,5790.0
2017-06-29 14:40:00,78.49,78.51,78.45,78.47,4200.0,61.647,61.6627,61.6155,61.6312,4200.0
2017-06-29 14:45:00,78.46,78.46,78.39,78.39,4664.0,61.6234,61.6234,61.5684,61.5684,4664.0
2017-06-29 14:50:00,78.41,78.43,78.37,78.43,6766.0,61.5841,61.5998,61.5527,61.5998,6766.0
2017-06-29 14:55:00,78.42,78.49,78.37,78.45,6630.0,61.592,61.647,61.5527,61.6155,6630.0
2017-06-29 15:00:00,78.44,78.62,78.43,78.57,9365.0,61.6077,61.7491,61.5998,61.7098,9365.0
2017-06-29 15:05:00,78.58,78.63,78.51,78.51,6805.0,61.7176,61.7569,61.6627,61.6627,6805.0
2017-06-29 15:10:00,78.5,78.5,78.37,78.39,10134.0,61.6548,61.6548,61.5527,61.5684,10134.0
2017-06-29 15:15:00,78.39,78.58,78.39,78.58,8881.0,61.5684,61.7176,61.5684,61.7176,8881.0
2017-06-29 15:20:00,78.59,78.62,78.53,78.55,11228.0,61.7255,61.7491,61.6784,61.6941,11228.0
2017-06-29 15:25:00,78.54,78.54,78.44,78.52,10697.0,61.6862,61.6862,61.6077,61.6705,10697.0
2017-06-29 15:30:00,78.52,78.68,78.52,78.67,11781.0,61.6705,61.7962,61.6705,61.7883,11781.0
2017-06-29 15:35:00,78.66,78.68,78.61,78.68,25643.0,61.7805,61.7962,61.7412,61.7962,25643.0
2017-06-29 15:40:00,78.68,78.68,78.48,78.48,24994.0,61.7962,61.7962,61.6391,61.6391,24994.0
2017-06-29 15:45:00,78.47,78.56,78.44,78.44,44556.0,61.6312,61.7019,61.6077,61.6077,44556.0
2017-06-29 15:50:00,78.44,78.45,78.26,78.26,81941.0,61.6077,61.6155,61.4663,61.4663,81941.0
2017-06-29 15:55:00,78.26,78.3,78.17,78.29,272864.0,61.4663,61.4977,61.3956,61.4899,272864.0
2017-06-30 09:30:00,78.67,78.68,78.23,78.23,28454.0,61.7883,61.7962,61.4427,61.4427,28454.0
2017-06-30 09:35:00,78.22,78.41,78.21,78.32,16082.0,61.4349,61.5841,61.427,61.5134,16082.0
2017-06-30 09:40:00,78.32,78.35,78.22,78.24,12017.0,61.5134,61.537,61.4349,61.4506,12017.0
2017-06-30 09:45:00,78.31,78.31,78.09,78.2,12124.0,61.5056,61.5056,61.3328,61.4192,12124.0
2017-06-30 09:50:00,78.22,78.39,78.17,78.35,39210.0,61.4349,61.5684,61.3956,61.537,39210.0
2017-06-30 09:55:00,78.35,78.4,78.23,78.31,10000.0,61.537,61.5763,61.4427,61.5056,10000.0
2017-06-30 10:00:00,78.27,78.27,78.1,78.13,22207.0,61.4742,61.4742,61.3406,61.3642,22207.0
2017-06-30 10:05:00,78.12,78.15,78.01,78.01,11568.0,61.3564,61.3799,61.27,61.27,11568.0
2017-06-30 10:10:00,78.02,78.03,77.75,77.79,44240.0,61.2778,61.2857,61.0658,61.0972,44240.0
2017-06-30 10:15:00,77.79,77.91,77.78,77.86,16965.0,61.0972,61.1914,61.0893,61.1521,16965.0
2017-06-30 10:20:00,77.87,77.97,77.82,77.89,15515.0,61.16,61.2385,61.1207,61.1757,15515.0
2017-06-30 10:25:00,77.88,77.93,77.86,77.88,9160.0,61.1679,61.2071,61.1521,61.1679,9160.0
2017-06-30 10:30:00,77.89,78.06,77.85,78.02,17368.0,61.1757,61.3092,61.1443,61.2778,17368.0
2017-06-30 10:35:00,78.03,78.03,77.89,77.9,14467.0,61.2857,61.2857,61.1757,61.1836,14467.0
2017-06-30 10:40:00,77.89,77.98,77.88,77.93,16280.0,61.1757,61.2464,61.1679,61.2071,16280.0
2017-06-30 10:45:00,77.93,77.93,77.81,77.83,14874.0,61.2071,61.2071,61.1129,61.1286,14874.0
2017-06-30 10:50:00,77.83,77.85,77.73,77.79,18306.0,61.1286,61.1443,61.05,61.0972,18306.0
2017-06-30 10:55:00,77.8,77.89,77.78,77.83,16976.0,61.105,61.1757,61.0893,61.1286,16976.0
2017-06-30 11:00:00,77.85,77.9,77.82,77.87,14426.0,61.1443,61.1836,61.1207,61.16,14426.0
2017-06-30 11:05:00,77.88,78.03,77.85,78.03,22650.0,61.1679,61.2857,61.1443,61.2857,22650.0
2017-06-30 11:10:00,78.03,78.05,77.93,77.93,34227.0,61.2857,61.3014,61.2071,61.2071,34227.0
2017-06-30 11:15:00,77.93,78.11,77.93,78.09,40189.0,61.2071,61.3485,61.2071,61.3328,40189.0
2017-06-30 11:20:00,78.08,78.17,78.08,78.12,33489.0,61.3249,61.3956,61.3249,61.3564,33489.0
2017-06-30 11:25:00,78.11,78.11,78.01,78.01,30276.0,61.3485,61.3485,61.27,61.27,30276.0
2017-06-30 11:30:00,78.0,78.0,77.88,77.93,17387.0,61.2621,61.2621,61.1679,61.2071,17387.0
2017-06-30 11:35:00,77.93,78.0,77.93,77.97,6014.0,61.2071,61.2621,61.2071,61.2385,6014.0
2017-06-30 11:40:00,77.97,77.99,77.91,77.99,8570.0,61.2385,61.2543,61.1914,61.2543,8570.0
2017-06-30 11:45:00,77.99,78.0,77.91,77.91,4651.0,61.2543,61.2621,61.1914,61.1914,4651.0
2017-06-30 11:50:00,77.92,77.96,77.92,77.96,9021.0,61.1993,61.2307,61.1993,61.2307,9021.0
2017-06-30 11:55:00,77.94,77.96,77.87,77.87,8128.0,61.215,61.2307,61.16,61.16,8128.0
2017-06-30 12:00:00,77.88,77.92,77.87,77.92,6145.0,61.1679,61.1993,61.16,61.1993,6145.0
2017-06-30 12:05:00,77.92,77.94,77.88,77.92,10988.0,61.1993,61.215,61.1679,61.1993,10988.0
2017-06-30 12:10:00,77.92,77.95,77.91,77.92,8126.0,61.1993,61.2228,61.1914,61.1993,8126.0
2017-06-30 12:15:00,77.92,77.95,77.87,77.89,25281.0,61.1993,61.2228,61.16,61.1757,25281.0
2017-06-30 12:20:00,77.89,78.07,77.86,78.05,35843.0,61.1757,61.3171,61.1521,61.3014,35843.0
2017-06-30 12:25:00,78.05,78.07,78.01,78.01,8614.0,61.3014,61.3171,61.27,61.27,8614.0
2017-06-30 12:30:00,78.0,78.04,77.97,77.97,8310.0,61.2621,61.2935,61.2385,61.2385,8310.0
2017-06-30 12:35:00,77.97,78.0,77.94,77.97,8265.0,61.2385,61.2621,61.215,61.2385,8265.0
2017-06-30 12:40:00,77.97,77.99,77.97,77.97,8656.0,61.2385,61.2543,61.2385,61.2385,8656.0
2017-06-30 12:45:00,77.97,77.98,77.97,77.97,14384.0,61.2385,61.2464,61.2385,61.2385,14384.0
2017-06-30 12:50:00,77.98,78.0,77.95,77.98,8278.0,61.2464,61.2621,61.2228,61.2464,8278.0
2017-06-30 12:55:00,77.99,78.02,77.98,78.02,7275.0,61.2543,61.2778,61.2464,61.2778,7275.0
2017-06-30 13:00:00,78.02,78.04,77.98,77.98,7274.0,61.2778,61.2935,61.2464,61.2464,7274.0
2017-06-30 13:05:00,77.98,77.99,77.94,77.98,6097.0,61.2464,61.2543,61.215,61.2464,6097.0
2017-06-30 13:10:00,77.98,77.98,77.87,77.88,9169.0,61.2464,61.2464,61.16,61.1679,9169.0
2017-06-30 13:15:00,77.89,77.97,77.89,77.97,5607.0,61.1757,61.2385,61.1757,61.2385,5607.0
2017-06-30 13:20:00,77.97,78.01,77.92,77.93,14654.0,61.2385,61.27,61.1993,61.2071,14654.0
2017-06-30 13:25:00,77.92,77.97,77.91,77.97,8375.0,61.1993,61.2385,61.1914,61.2385,8375.0
2017-06-30 13:30:00,77.97,78.02,77.96,77.97,12472.0,61.2385,61.2778,61.2307,61.2385,12472.0
2017-06-30 13:35:00,77.95,77.98,77.92,77.98,10538.0,61.2228,61.2464,61.1993,61.2464,10538.0
2017-06-30 13:40:00,77.98,77.98,77.94,77.96,9034.0,61.2464,61.2464,61.215,61.2307,9034.0
2017-06-30 13:45:00,77.97,77.99,77.95,77.96,6892.0,61.2385,61.2543,61.2228,61.2307,6892.0
2017-06-30 13:50:00,77.96,77.97,77.94,77.96,4753.0,61.2307,61.2385,61.215,61.2307,4753.0
2017-06-30 13:55:00,77.96,77.98,77.94,77.94,10256.0,61.2307,61.2464,61.215,61.215,10256.0
2017-06-30 14:00:00,77.95,77.95,77.89,77.89,14737.0,61.2228,61.2228,61.1757,61.1757,14737.0
2017-06-30 14:05:00,77.89,77.91,77.89,77.9,10230.0,61.1757,61.1914,61.1757,61.1836,10230.0
2017-06-30 14:10:00,77.89,77.9,77.85,77.89,14727.0,61.1757,61.1836,61.1443,61.1757,14727.0
2017-06-30 14:15:00,77.9,77.9,77.85,77.87,12234.0,61.1836,61.1836,61.1443,61.16,12234.0
2017-06-30 14:20:00,77.87,77.89,77.82,77.84,20504.0,61.16,61.1757,61.1207,61.1364,20504.0
2017-06-30 14:25:00,77.84,77.9,77.84,77.9,13573.0,61.1364,61.1836,61.1364,61.1836,13573.0
2017-06-30 14:30:00,77.91,77.92,77.88,77.91,8552.0,61.1914,61.1993,61.1679,61.1914,8552.0
2017-06-30 14:35:00,77.91,78.0,77.9,78.0,13367.0,61.1914,61.2621,61.1836,61.2621,13367.0
2017-06-30 14:40:00,78.0,78.0,77.98,78.0,6915.0,61.2621,61.2621,61.2464,61.2621,6915.0
2017-06-30 14:45:00,78.01,78.03,77.99,78.02,8471.0,61.27,61.2857,61.2543,61.2778,8471.0
2017-06-30 14:50:00,78.02,78.03,78.01,78.02,6643.0,61.2778,61.2857,61.27,61.2778,6643.0
2017-06-30 14:55:00,78.02,78.05,78.01,78.05,9476.0,61.2778,61.3014,61.27,61.3014,9476.0
2017-06-30 15:00:00,78.05,78.07,78.04,78.06,13397.0,61.3014,61.3171,61.2935,61.3092,13397.0
2017-06-30 15:05:00,78.07,78.07,78.01,78.01,8987.0,61.3171,61.3171,61.27,61.27,8987.0
2017-06-30 15:10:00,78.01,78.04,78.0,78.04,11261.0,61.27,61.2935,61.2621,61.2935,11261.0
2017-06-30 15:15:00,78.04,78.05,77.99,77.99,13275.0,61.2935,61.3014,61.2543,61.2543,13275.0
2017-06-30 15:20:00,78.0,78.07,77.99,78.07,14353.0,61.2621,61.3171,61.2543,61.3171,14353.0
2017-06-30 15:25:00,78.07,78.12,78.07,78.11,15854.0,61.3171,61.3564,61.3171,61.3485,15854.0
2017-06-30 15:30:00,78.1,78.13,78.04,78.06,23647.0,61.3406,61.3642,61.2935,61.3092,23647.0
2017-06-30 15:35:00,78.06,78.16,78.05,78.12,22607.0,61.3092,61.3878,61.3014,61.3564,22607.0
2017-06-30 15:40:00,78.12,78.17,78.11,78.17,28791.0,61.3564,61.3956,61.3485,61.3956,28791.0
2017-06-30 15:45:00,78.17,78.23,78.16,78.18,63949.0,61.3956,61.4427,61.3878,61.4035,63949.0
2017-06-30 15:50:00,78.18,78.19,78.1,78.1,65083.0,61.4035,61.4113,61.3406,61.3406,65083.0
2017-06-30 15:55:00,78.11,78.11,77.91,77.92,118977.0,61.3485,61.3485,61.1914,61.1993,118977.0
2017-07-03 09:30:00,78.09,78.63,78.09,78.57,22993.0,61.3328,61.7569,61.3328,61.7098,22993.0
2017-07-03 09:35:00,78.65,78.65,78.26,78.5,6029.0,61.7726,61.7726,61.4663,61.6548,6029.0
2017-07-03 09:40:00,78.51,78.57,78.4,78.43,6149.0,61.6627,61.7098,61.5763,61.5998,6149.0
2017-07-03 09:45:00,78.44,78.46,78.37,78.4,6730.0,61.6077,61.6234,61.5527,61.5763,6730.0
2017-07-03 09:50:00,78.42,78.42,78.27,78.29,15100.0,61.592,61.592,61.4742,61.4899,15100.0
2017-07-03 09:55:00,78.29,78.38,78.24,78.33,33804.0,61.4899,61.5606,61.4506,61.5213,33804.0
2017-07-03 10:00:00,78.35,78.47,78.33,78.47,9290.0,61.537,61.6312,61.5213,61.6312,9290.0
2017-07-03 10:05:00,78.48,78.48,78.42,78.46,3866.0,61.6391,61.6391,61.592,61.6234,3866.0
2017-07-03 10:10:00,78.46,78.6,78.46,78.5,12328.0,61.6234,61.7334,61.6234,61.6548,12328.0
2017-07-03 10:15:00,78.5,78.52,78.27,78.27,11510.0,61.6548,61.6705,61.4742,61.4742,11510.0
2017-07-03 10:20:00,78.24,78.38,78.24,78.38,9892.0,61.4506,61.5606,61.4506,61.5606,9892.0
2017-07-03 10:25:00,78.39,78.44,78.37,78.41,6463.0,61.5684,61.6077,61.5527,61.5841,6463.0
2017-07-03 10:30:00,78.44,78.5,78.43,78.5,8893.0,61.6077,61.6548,61.5998,61.6548,8893.0
2017-07-03 10:35:00,78.49,78.5,78.43,78.47,6403.0,61.647,61.6548,61.5998,61.6312,6403.0
2017-07-03 10:40:00,78.49,78.56,78.48,78.54,7034.0,61.647,61.7019,61.6391,61.6862,7034.0
2017-07-03 10:45:00,78.53,78.57,78.39,78.39,8322.0,61.6784,61.7098,61.5684,61.5684,8322.0
2017-07-03 10:50:00,78.4,78.41,78.29,78.32,7800.0,61.5763,61.5841,61.4899,61.5134,7800.0
2017-07-03 10:55:00,78.34,78.46,78.33,78.45,5777.0,61.5291,61.6234,61.5213,61.6155,5777.0
2017-07-03 11:00:00,78.44,78.58,78.42,78.56,9845.0,61.6077,61.7176,61.592,61.7019,9845.0
2017-07-03 11:05:00,78.57,78.6,78.44,78.44,12056.0,61.7098,61.7334,61.6077,61.6077,12056.0
2017-07-03 11:10:00,78.44,78.5,78.44,78.5,7716.0,61.6077,61.6548,61.6077,61.6548,7716.0
2017-07-03 11:15:00,78.52,78.58,78.47,78.51,11699.0,61.6705,61.7176,61.6312,61.6627,11699.0
2017-07-03 11:20:00,78.52,78.63,78.52,78.58,8504.0,61.6705,61.7569,61.6705,61.7176,8504.0
2017-07-03 11:25:00,78.59,78.72,78.59,78.61,9227.0,61.7255,61.8276,61.7255,61.7412,9227.0
2017-07-03 11:30:00,78.6,78.69,78.6,78.67,5385.0,61.7334,61.804,61.7334,61.7883,5385.0
2017-07-03 11:35:00,78.65,78.67,78.59,78.61,7530.0,61.7726,61.7883,61.7255,61.7412,7530.0
2017-07-03 11:40:00,78.62,78.62,78.56,78.59,7882.0,61.7491,61.7491,61.7019,61.7255,7882.0
2017-07-03 11:45:00,78.59,78.69,78.59,78.69,6671.0,61.7255,61.804,61.7255,61.804,6671.0
2017-07-03 11:50:00,78.7,78.77,78.67,78.71,10211.0,61.8119,61.8669,61.7883,61.8197,10211.0
2017-07-03 11:55:00,78.71,78.75,78.69,78.75,4467.0,61.8197,61.8512,61.804,61.8512,4467.0
2017-07-03 12:00:00,78.74,78.74,78.67,78.69,8746.0,61.8433,61.8433,61.7883,61.804,8746.0
2017-07-03 12:05:00,78.68,78.69,78.5,78.52,11479.0,61.7962,61.804,61.6548,61.6705,11479.0
2017-07-03 12:10:00,78.53,78.57,78.39,78.4,12551.0,61.6784,61.7098,61.5684,61.5763,12551.0
2017-07-03 12:15:00,78.4,78.49,78.4,78.46,12806.0,61.5763,61.647,61.5763,61.6234,12806.0
2017-07-03 12:20:00,78.45,78.49,78.43,78.48,8118.0,61.6155,61.647,61.5998,61.6391,8118.0
2017-07-03 12:25:00,78.48,78.5,78.45,78.48,6663.0,61.6391,61.6548,61.6155,61.6391,6663.0
2017-07-03 12:30:00,78.48,78.52,78.43,78.5,14107.0,61.6391,61.6705,61.5998,61.6548,14107.0
2017-07-03 12:35:00,78.51,78.52,78.41,78.52,8582.0,61.6627,61.6705,61.5841,61.6705,8582.0
2017-07-03 12:40:00,78.52,78.54,78.46,78.46,13963.0,61.6705,61.6862,61.6234,61.6234,13963.0
2017-07-03 12:45:00,78.45,78.46,78.33,78.34,23244.0,61.6155,61.6234,61.5213,61.5291,23244.0
2017-07-03 12:50:00,78.35,78.49,78.34,78.43,21112.0,61.537,61.647,61.5291,61.5998,21112.0
2017-07-03 12:55:00,78.44,78.44,78.29,78.31,35971.0,61.6077,61.6077,61.4899,61.5056,35971.0
2017-07-05 09:30:00,78.3,78.75,78.28,78.68,28542.0,61.4977,61.8512,61.482,61.7962,28542.0
2017-07-05 09:35:00,78.73,78.74,78.27,78.29,4459.0,61.8355,61.8433,61.4742,61.4899,4459.0
2017-07-05 09:40:00,78.3,78.31,78.0,78.0,5100.0,61.4977,61.5056,61.2621,61.2621,5100.0
2017-07-05 09:45:00,78.08,78.21,78.04,78.21,18205.0,61.3249,61.427,61.2935,61.427,18205.0
2017-07-05 09:50:00,78.23,78.25,78.12,78.17,13365.0,61.4427,61.4585,61.3564,61.3956,13365.0
2017-07-05 09:55:00,78.16,78.19,78.06,78.06,9250.0,61.3878,61.4113,61.3092,61.3092,9250.0
2017-07-05 10:00:00,78.04,78.06,77.96,78.0,9464.0,61.2935,61.3092,61.2307,61.2621,9464.0
2017-07-05 10:05:00,78.0,78.05,77.97,78.03,13820.0,61.2621,61.3014,61.2385,61.2857,13820.0
2017-07-05 10:10:00,78.05,78.18,78.05,78.18,8243.0,61.3014,61.4035,61.3014,61.4035,8243.0
2017-07-05 10:15:00,78.18,78.45,78.16,78.4,15392.0,61.4035,61.6155,61.3878,61.5763,15392.0
2017-07-05 10:20:00,78.42,78.45,78.28,78.32,7804.0,61.592,61.6155,61.482,61.5134,7804.0
2017-07-05 10:25:00,78.31,78.31,78.11,78.15,6621.0,61.5056,61.5056,61.3485,61.3799,6621.0
2017-07-05 10:30:00,78.14,78.2,78.06,78.2,9215.0,61.3721,61.4192,61.3092,61.4192,9215.0
2017-07-05 10:35:00,78.2,78.32,78.2,78.28,7391.0,61.4192,61.5134,61.4192,61.482,7391.0
2017-07-05 10:40:00,78.29,78.29,78.21,78.27,7900.0,61.4899,61.4899,61.427,61.4742,7900.0
2017-07-05 10:45:00,78.26,78.3,78.2,78.25,6521.0,61.4663,61.4977,61.4192,61.4585,6521.0
2017-07-05 10:50:00,78.23,78.26,78.13,78.26,13062.0,61.4427,61.4663,61.3642,61.4663,13062.0
2017-07-05 10:55:00,78.25,78.43,78.25,78.43,6768.0,61.4585,61.5998,61.4585,61.5998,6768.0
2017-07-05 11:00:00,78.43,78.61,78.41,78.5,10322.0,61.5998,61.7412,61.5841,61.6548,10322.0
2017-07-05 11:05:00,78.48,78.54,78.47,78.52,6930.0,61.6391,61.6862,61.6312,61.6705,6930.0
2017-07-05 11:10:00,78.54,78.58,78.47,78.55,15309.0,61.6862,61.7176,61.6312,61.6941,15309.0
2017-07-05 11:15:00,78.57,78.65,78.57,78.63,6227.0,61.7098,61.7726,61.7098,61.7569,6227.0
2017-07-05 11:20:00,78.65,78.65,78.44,78.44,14381.0,61.7726,61.7726,61.6077,61.6077,14381.0
2017-07-05 11:25:00,78.45,78.48,78.38,78.48,10485.0,61.6155,61.6391,61.5606,61.6391,10485.0
2017-07-05 11:30:00,78.47,78.47,78.43,78.44,4668.0,61.6312,61.6312,61.5998,61.6077,4668.0
2017-07-05 11:35:00,78.44,78.44,78.34,78.34,7170.0,61.6077,61.6077,61.5291,61.5291,7170.0
2017-07-05 11:40:00,78.33,78.36,78.29,78.33,11752.0,61.5213,61.5449,61.4899,61.5213,11752.0
2017-07-05 11:45:00,78.31,78.33,78.27,78.29,15956.0,61.5056,61.5213,61.4742,61.4899,15956.0
2017-07-05 11:50:00,78.29,78.32,78.26,78.3,6372.0,61.4899,61.5134,61.4663,61.4977,6372.0
2017-07-05 11:55:00,78.31,78.32,78.27,78.32,17921.0,61.5056,61.5134,61.4742,61.5134,17921.0
2017-07-05 12:00:00,78.31,78.38,78.31,78.37,5118.0,61.5056,61.5606,61.5056,61.5527,5118.0
2017-07-05 12:05:00,78.39,78.4,78.33,78.4,11436.0,61.5684,61.5763,61.5213,61.5763,11436.0
2017-07-05 12:10:00,78.41,78.52,78.39,78.52,8927.0,61.5841,61.6705,61.5684,61.6705,8927.0
2017-07-05 12:15:00,78.51,78.51,78.38,78.39,37416.0,61.6627,61.6627,61.5606,61.5684,37416.0
2017-07-05 12:20:00,78.39,78.45,78.36,78.45,20907.0,61.5684,61.6155,61.5449,61.6155,20907.0
2017-07-05 12:25:00,78.45,78.5,78.41,78.43,13424.0,61.6155,61.6548,61.5841,61.5998,13424.0
2017-07-05 12:30:00,78.42,78.5,78.4,78.5,14342.0,61.592,61.6548,61.5763,61.6548,14342.0
2017-07-05 12:35:00,78.48,78.54,78.48,78.54,13895.0,61.6391,61.6862,61.6391,61.6862,13895.0
2017-07-05 12:40:00,78.54,78.65,78.54,78.64,12311.0,61.6862,61.7726,61.6862,61.7648,12311.0
2017-07-05 12:45:00,78.63,78.7,78.61,78.7,12079.0,61.7569,61.8119,61.7412,61.8119,12079.0
2017-07-05 12:50:00,78.7,78.72,78.68,78.68,8413.0,61.8119,61.8276,61.7962,61.7962,8413.0
2017-07-05 12:55:00,78.68,78.74,78.64,78.71,16056.0,61.7962,61.8433,61.7648,61.8197,16056.0
2017-07-05 13:00:00,78.71,78.74,78.69,78.74,4200.0,61.8197,61.8433,61.804,61.8433,4200.0
2017-07-05 13:05:00,78.72,78.72,78.65,78.67,6699.0,61.8276,61.8276,61.7726,61.7883,6699.0
2017-07-05 13:10:00,78.65,78.65,78.58,78.61,9899.0,61.7726,61.7726,61.7176,61.7412,9899.0
2017-07-05 13:15:00,78.61,78.63,78.56,78.57,6138.0,61.7412,61.7569,61.7019,61.7098,6138.0
2017-07-05 13:20:00,78.57,78.65,78.57,78.61,13797.0,61.7098,61.7726,61.7098,61.7412,13797.0
2017-07-05 13:25:00,78.62,78.7,78.62,78.66,10300.0,61.7491,61.8119,61.7491,61.7805,10300.0
2017-07-05 13:30:00,78.65,78.69,78.64,78.66,11911.0,61.7726,61.804,61.7648,61.7805,11911.0
2017-07-05 13:35:00,78.66,78.7,78.64,78.68,14041.0,61.7805,61.8119,61.7648,61.7962,14041.0
2017-07-05 13:40:00,78.68,78.72,78.66,78.68,16972.0,61.7962,61.8276,61.7805,61.7962,16972.0
2017-07-05 13:45:00,78.66,78.66,78.6,78.61,10903.0,61.7805,61.7805,61.7334,61.7412,10903.0
2017-07-05 13:50:00,78.61,78.62,78.52,78.52,11945.0,61.7412,61.7491,61.6705,61.6705,11945.0
2017-07-05 13:55:00,78.53,78.58,78.53,78.56,6470.0,61.6784,61.7176,61.6784,61.7019,6470.0
2017-07-05 14:00:00,78.56,78.74,78.56,78.74,13629.0,61.7019,61.8433,61.7019,61.8433,13629.0
2017-07-05 14:05:00,78.75,78.81,78.59,78.61,24264.0,61.8512,61.8983,61.7255,61.7412,24264.0
2017-07-05 14:10:00,78.6,78.69,78.55,78.58,14292.0,61.7334,61.804,61.6941,61.7176,14292.0
2017-07-05 14:15:00,78.6,78.62,78.54,78.58,14678.0,61.7334,61.7491,61.6862,61.7176,14678.0
2017-07-05 14:20:00,78.59,78.66,78.59,78.65,9323.0,61.7255,61.7805,61.7255,61.7726,9323.0
2017-07-05 14:25:00,78.65,78.7,78.65,78.67,10994.0,61.7726,61.8119,61.7726,61.7883,10994.0
2017-07-05 14:30:00,78.66,78.79,78.65,78.78,13429.0,61.7805,61.8826,61.7726,61.8747,13429.0
2017-07-05 14:35:00,78.79,78.89,78.79,78.86,17437.0,61.8826,61.9611,61.8826,61.9376,17437.0
2017-07-05 14:40:00,78.84,78.88,78.82,78.84,13551.0,61.9219,61.9533,61.9061,61.9219,13551.0
2017-07-05 14:45:00,78.84,78.85,78.75,78.8,16102.0,61.9219,61.9297,61.8512,61.8904,16102.0
2017-07-05 14:50:00,78.8,78.82,78.75,78.76,9548.0,61.8904,61.9061,61.8512,61.859,9548.0
2017-07-05 14:55:00,78.77,78.78,78.71,78.75,12564.0,61.8669,61.8747,61.8197,61.8512,12564.0
2017-07-05 15:00:00,78.75,78.81,78.75,78.75,12783.0,61.8512,61.8983,61.8512,61.8512,12783.0
2017-07-05 15:05:00,78.79,78.85,78.76,78.83,12332.0,61.8826,61.9297,61.859,61.914,12332.0
2017-07-05 15:10:00,78.83,78.85,78.82,78.85,8860.0,61.914,61.9297,61.9061,61.9297,8860.0
2017-07-05 15:15:00,78.85,78.89,78.82,78.82,15449.0,61.9297,61.9611,61.9061,61.9061,15449.0
2017-07-05 15:20:00,78.82,78.82,78.73,78.79,17684.0,61.9061,61.9061,61.8355,61.8826,17684.0
2017-07-05 15:25:00,78.81,78.85,78.76,78.76,28386.0,61.8983,61.9297,61.859,61.859,28386.0
2017-07-05 15:30:00,78.75,78.77,78.69,78.71,26772.0,61.8512,61.8669,61.804,61.8197,26772.0
2017-07-05 15:35:00,78.7,78.71,78.62,78.7,27580.0,61.8119,61.8197,61.7491,61.8119,27580.0
2017-07-05 15:40:00,78.7,78.7,78.63,78.7,25759.0,61.8119,61.8119,61.7569,61.8119,25759.0
2017-07-05 15:45:00,78.69,78.7,78.64,78.64,36260.0,61.804,61.8119,61.7648,61.7648,36260.0
2017-07-05 15:50:00,78.65,78.66,78.6,78.65,34644.0,61.7726,61.7805,61.7334,61.7726,34644.0
2017-07-05 15:55:00,78.64,78.71,78.61,78.67,95326.0,61.7648,61.8197,61.7412,61.7883,95326.0
2017-07-06 09:30:00,78.27,78.54,78.15,78.3,12430.0,61.4742,61.6862,61.3799,61.4977,12430.0
2017-07-06 09:35:00,78.28,78.37,78.07,78.1,9314.0,61.482,61.5527,61.3171,61.3406,9314.0
2017-07-06 09:40:00,78.02,78.04,77.94,77.99,7629.0,61.2778,61.2935,61.215,61.2543,7629.0
2017-07-06 09:45:00,77.94,77.94,77.69,77.69,4588.0,61.215,61.215,61.0186,61.0186,4588.0
2017-07-06 09:50:00,77.69,77.69,77.56,77.64,12029.0,61.0186,61.0186,60.9165,60.9794,12029.0
2017-07-06 09:55:00,77.61,77.67,77.4,77.51,25748.0,60.9558,61.0029,60.7909,60.8773,25748.0
2017-07-06 10:00:00,77.52,77.65,77.49,77.57,22032.0,60.8851,60.9872,60.8615,60.9244,22032.0
2017-07-06 10:05:00,77.57,77.59,77.44,77.47,9273.0,60.9244,60.9401,60.8223,60.8458,9273.0
2017-07-06 10:10:00,77.49,77.61,77.49,77.53,5352.0,60.8615,60.9558,60.8615,60.893,5352.0
2017-07-06 10:15:00,77.53,77.53,77.43,77.48,6793.0,60.893,60.893,60.8144,60.8537,6793.0
2017-07-06 10:20:00,77.47,77.49,77.42,77.44,4683.0,60.8458,60.8615,60.8066,60.8223,4683.0
2017-07-06 10:25:00,77.41,77.47,77.34,77.38,7890.0,60.7987,60.8458,60.7437,60.7751,7890.0
2017-07-06 10:30:00,77.37,77.38,77.29,77.3,6578.0,60.7673,60.7751,60.7045,60.7123,6578.0
2017-07-06 10:35:00,77.31,77.38,77.27,77.34,44985.0,60.7202,60.7751,60.6888,60.7437,44985.0
2017-07-06 10:40:00,77.34,77.44,77.34,77.37,12739.0,60.7437,60.8223,60.7437,60.7673,12739.0
2017-07-06 10:45:00,77.38,77.38,77.3,77.32,11392.0,60.7751,60.7751,60.7123,60.728,11392.0
2017-07-06 10:50:00,77.3,77.39,77.24,77.39,15523.0,60.7123,60.783,60.6652,60.783,15523.0
2017-07-06 10:55:00,77.39,77.41,77.27,77.28,8725.0,60.783,60.7987,60.6888,60.6966,8725.0
2017-07-06 11:00:00,77.28,77.4,77.27,77.34,11072.0,60.6966,60.7909,60.6888,60.7437,11072.0
2017-07-06 11:05:00,77.33,77.36,77.26,77.29,13015.0,60.7359,60.7594,60.6809,60.7045,13015.0
2017-07-06 11:10:00,77.27,77.28,77.18,77.19,7999.0,60.6888,60.6966,60.6181,60.6259,7999.0
2017-07-06 11:15:00,77.2,77.22,77.13,77.16,8399.0,60.6338,60.6495,60.5788,60.6024,8399.0
2017-07-06 11:20:00,77.14,77.26,77.06,77.21,19597.0,60.5867,60.6809,60.5238,60.6416,19597.0
2017-07-06 11:25:00,77.22,77.28,77.15,77.15,13264.0,60.6495,60.6966,60.5945,60.5945,13264.0
2017-07-06 11:30:00,77.18,77.21,77.14,77.19,8742.0,60.6181,60.6416,60.5867,60.6259,8742.0
2017-07-06 11:35:00,77.21,77.25,77.18,77.23,4589.0,60.6416,60.673,60.6181,60.6573,4589.0
2017-07-06 11:40:00,77.24,77.29,77.19,77.23,6821.0,60.6652,60.7045,60.6259,60.6573,6821.0
2017-07-06 11:45:00,77.22,77.3,77.21,77.29,7550.0,60.6495,60.7123,60.6416,60.7045,7550.0
2017-07-06 11:50:00,77.3,77.42,77.3,77.39,10443.0,60.7123,60.8066,60.7123,60.783,10443.0
2017-07-06 11:55:00,77.39,77.39,77.29,77.29,2800.0,60.783,60.783,60.7045,60.7045,2800.0
2017-07-06 12:00:00,77.28,77.37,77.28,77.35,12109.0,60.6966,60.7673,60.6966,60.7516,12109.0
2017-07-06 12:05:00,77.36,77.39,77.26,77.3,2953.0,60.7594,60.783,60.6809,60.7123,2953.0
2017-07-06 12:10:00,77.28,77.28,77.2,77.25,9501.0,60.6966,60.6966,60.6338,60.673,9501.0
2017-07-06 12:15:00,77.26,77.3,77.25,77.27,11911.0,60.6809,60.7123,60.673,60.6888,11911.0
2017-07-06 12:20:00,77.28,77.4,77.28,77.37,29950.0,60.6966,60.7909,60.6966,60.7673,29950.0
2017-07-06 12:25:00,77.37,77.52,77.35,77.4,34672.0,60.7673,60.8851,60.7516,60.7909,34672.0
2017-07-06 12:30:00,77.41,77.41,77.3,77.31,9057.0,60.7987,60.7987,60.7123,60.7202,9057.0
2017-07-06 12:35:00,77.31,77.42,77.31,77.39,7693.0,60.7202,60.8066,60.7202,60.783,7693.0
2017-07-06 12:40:00,77.39,77.39,77.31,77.36,7142.0,60.783,60.783,60.7202,60.7594,7142.0
2017-07-06 12:45:00,77.35,77.41,77.32,77.41,6745.0,60.7516,60.7987,60.728,60.7987,6745.0
2017-07-06 12:50:00,77.41,77.43,77.35,77.36,3700.0,60.7987,60.8144,60.7516,60.7594,3700.0
2017-07-06 12:55:00,77.35,77.37,77.32,77.32,3500.0,60.7516,60.7673,60.728,60.728,3500.0
2017-07-06 13:00:00,77.33,77.34,77.26,77.27,6107.0,60.7359,60.7437,60.6809,60.6888,6107.0
2017-07-06 13:05:00,77.29,77.33,77.29,77.31,3920.0,60.7045,60.7359,60.7045,60.7202,3920.0
2017-07-06 13:10:00,77.31,77.35,77.3,77.33,7278.0,60.7202,60.7516,60.7123,60.7359,7278.0
2017-07-06 13:15:00,77.32,77.4,77.31,77.36,5223.0,60.728,60.7909,60.7202,60.7594,5223.0
2017-07-06 13:20:00,77.36,77.38,77.33,77.35,4049.0,60.7594,60.7751,60.7359,60.7516,4049.0
2017-07-06 13:25:00,77.34,77.43,77.33,77.4,5208.0,60.7437,60.8144,60.7359,60.7909,5208.0
2017-07-06 13:30:00,77.39,77.41,77.35,77.36,4750.0,60.783,60.7987,60.7516,60.7594,4750.0
2017-07-06 13:35:00,77.35,77.38,77.3,77.3,4214.0,60.7516,60.7751,60.7123,60.7123,4214.0
2017-07-06 13:40:00,77.32,77.34,77.29,77.31,7615.0,60.728,60.7437,60.7045,60.7202,7615.0
2017-07-06 13:45:00,77.29,77.29,77.25,77.28,6200.0,60.7045,60.7045,60.673,60.6966,6200.0
2017-07-06 13:50:00,77.3,77.35,77.3,77.34,5504.0,60.7123,60.7516,60.7123,60.7437,5504.0
2017-07-06 13:55:00,77.34,77.35,77.3,77.32,5915.0,60.7437,60.7516,60.7123,60.728,5915.0
2017-07-06 14:00:00,77.32,77.32,77.26,77.26,4027.0,60.728,60.728,60.6809,60.6809,4027.0
2017-07-06 14:05:00,77.25,77.25,77.22,77.22,9290.0,60.673,60.673,60.6495,60.6495,9290.0
2017-07-06 14:10:00,77.22,77.25,77.13,77.13,13619.0,60.6495,60.673,60.5788,60.5788,13619.0
2017-07-06 14:15:00,77.11,77.12,77.05,77.08,8739.0,60.5631,60.5709,60.516,60.5395,8739.0
2017-07-06 14:20:00,77.1,77.15,77.1,77.12,6860.0,60.5552,60.5945,60.5552,60.5709,6860.0
2017-07-06 14:25:00,77.1,77.17,77.1,77.16,5701.0,60.5552,60.6102,60.5552,60.6024,5701.0
2017-07-06 14:30:00,77.15,77.15,77.07,77.1,11432.0,60.5945,60.5945,60.5317,60.5552,11432.0
2017-07-06 14:35:00,77.11,77.12,77.02,77.05,10936.0,60.5631,60.5709,60.4924,60.516,10936.0
2017-07-06 14:40:00,77.04,77.1,77.04,77.07,9728.0,60.5081,60.5552,60.5081,60.5317,9728.0
2017-07-06 14:45:00,77.08,77.11,77.04,77.08,7099.0,60.5395,60.5631,60.5081,60.5395,7099.0
2017-07-06 14:50:00,77.09,77.11,77.06,77.08,9316.0,60.5474,60.5631,60.5238,60.5395,9316.0
2017-07-06 14:55:00,77.07,77.12,77.07,77.1,6246.0,60.5317,60.5709,60.5317,60.5552,6246.0
2017-07-06 15:00:00,77.09,77.12,76.99,77.0,15054.0,60.5474,60.5709,60.4688,60.4767,15054.0
2017-07-06 15:05:00,77.0,77.0,76.9,76.99,20474.0,60.4767,60.4767,60.3982,60.4688,20474.0
2017-07-06 15:10:00,76.99,77.01,76.97,76.97,26760.0,60.4688,60.4845,60.4531,60.4531,26760.0
2017-07-06 15:15:00,76.96,77.06,76.96,77.05,19564.0,60.4453,60.5238,60.4453,60.516,19564.0
2017-07-06 15:20:00,77.03,77.03,76.92,76.93,18724.0,60.5003,60.5003,60.4139,60.4217,18724.0
2017-07-06 15:25:00,76.92,76.92,76.75,76.77,24185.0,60.4139,60.4139,60.2803,60.296,24185.0
2017-07-06 15:30:00,76.77,76.9,76.76,76.89,34439.0,60.296,60.3982,60.2882,60.3903,34439.0
2017-07-06 15:35:00,76.89,76.89,76.8,76.84,43911.0,60.3903,60.3903,60.3196,60.351,43911.0
2017-07-06 15:40:00,76.84,76.86,76.76,76.78,50139.0,60.351,60.3667,60.2882,60.3039,50139.0
2017-07-06 15:45:00,76.78,76.88,76.78,76.88,43637.0,60.3039,60.3824,60.3039,60.3824,43637.0
2017-07-06 15:50:00,76.88,77.03,76.86,77.01,60432.0,60.3824,60.5003,60.3667,60.4845,60432.0
2017-07-06 15:55:00,77.02,77.02,76.89,76.93,131743.0,60.4924,60.4924,60.3903,60.4217,131743.0
2017-07-07 09:30:00,77.13,77.19,76.74,76.9,21921.0,60.5788,60.6259,60.2725,60.3982,21921.0
2017-07-07 09:35:00,76.92,77.13,76.87,77.09,10996.0,60.4139,60.5788,60.3746,60.5474,10996.0
2017-07-07 09:40:00,77.02,77.09,76.9,77.0,6105.0,60.4924,60.5474,60.3982,60.4767,6105.0
2017-07-07 09:45:00,77.01,77.01,76.79,76.87,7462.0,60.4845,60.4845,60.3118,60.3746,7462.0
2017-07-07 09:50:00,76.84,76.98,76.84,76.95,4311.0,60.351,60.461,60.351,60.4374,4311.0
2017-07-07 09:55:00,76.92,76.96,76.84,76.91,6735.0,60.4139,60.4453,60.351,60.406,6735.0
2017-07-07 10:00:00,76.89,76.92,76.78,76.79,9728.0,60.3903,60.4139,60.3039,60.3118,9728.0
2017-07-07 10:05:00,76.8,76.91,76.79,76.84,9325.0,60.3196,60.406,60.3118,60.351,9325.0
2017-07-07 10:10:00,76.84,76.85,76.79,76.83,13314.0,60.351,60.3589,60.3118,60.3432,13314.0
2017-07-07 10:15:00,76.82,76.85,76.78,76.8,11429.0,60.3353,60.3589,60.3039,60.3196,11429.0
2017-07-07 10:20:00,76.8,76.88,76.76,76.87,13858.0,60.3196,60.3824,60.2882,60.3746,13858.0
2017-07-07 10:25:00,76.85,76.94,76.81,76.93,16482.0,60.3589,60.4296,60.3275,60.4217,16482.0
2017-07-07 10:30:00,76.94,76.95,76.81,76.81,20451.0,60.4296,60.4374,60.3275,60.3275,20451.0
2017-07-07 10:35:00,76.81,76.84,76.74,76.77,12307.0,60.3275,60.351,60.2725,60.296,12307.0
2017-07-07 10:40:00,76.79,76.86,76.75,76.76,24668.0,60.3118,60.3667,60.2803,60.2882,24668.0
2017-07-07 10:45:00,76.77,76.84,76.75,76.75,7702.0,60.296,60.351,60.2803,60.2803,7702.0
2017-07-07 10:50:00,76.78,76.83,76.74,76.82,6914.0,60.3039,60.3432,60.2725,60.3353,6914.0
2017-07-07 10:55:00,76.82,76.84,76.75,76.8,15781.0,60.3353,60.351,60.2803,60.3196,15781.0
2017-07-07 11:00:00,76.79,76.79,76.7,76.74,10281.0,60.3118,60.3118,60.2411,60.2725,10281.0
2017-07-07 11:05:00,76.75,76.85,76.74,76.84,7105.0,60.2803,60.3589,60.2725,60.351,7105.0
2017-07-07 11:10:00,76.85,76.92,76.8,76.8,12202.0,60.3589,60.4139,60.3196,60.3196,12202.0
2017-07-07 11:15:00,76.8,76.85,76.79,76.8,9606.0,60.3196,60.3589,60.3118,60.3196,9606.0
2017-07-07 11:20:00,76.78,76.81,76.76,76.78,6370.0,60.3039,60.3275,60.2882,60.3039,6370.0
2017-07-07 11:25:00,76.77,76.88,76.76,76.84,9685.0,60.296,60.3824,60.2882,60.351,9685.0
2017-07-07 11:30:00,76.84,76.93,76.78,76.87,34793.0,60.351,60.4217,60.3039,60.3746,34793.0
2017-07-07 11:35:00,76.9,77.06,76.9,77.05,9400.0,60.3982,60.5238,60.3982,60.516,9400.0
2017-07-07 11:40:00,77.04,77.09,77.01,77.08,3087.0,60.5081,60.5474,60.4845,60.5395,3087.0
2017-07-07 11:45:00,77.06,77.09,77.05,77.07,6145.0,60.5238,60.5474,60.516,60.5317,6145.0
2017-07-07 11:50:00,77.08,77.1,77.04,77.06,6500.0,60.5395,60.5552,60.5081,60.5238,6500.0
2017-07-07 11:55:00,77.06,77.13,77.06,77.09,5878.0,60.5238,60.5788,60.5238,60.5474,5878.0
2017-07-07 12:00:00,77.09,77.12,77.03,77.1,15201.0,60.5474,60.5709,60.5003,60.5552,15201.0
2017-07-07 12:05:00,77.13,77.17,77.04,77.04,9149.0,60.5788,60.6102,60.5081,60.5081,9149.0
2017-07-07 12:10:00,77.06,77.15,77.04,77.15,4000.0,60.5238,60.5945,60.5081,60.5945,4000.0
2017-07-07 12:15:00,77.15,77.16,77.06,77.12,5224.0,60.5945,60.6024,60.5238,60.5709,5224.0
2017-07-07 12:20:00,77.12,77.15,77.11,77.11,5353.0,60.5709,60.5945,60.5631,60.5631,5353.0
2017-07-07 12:25:00,77.12,77.17,77.1,77.11,5199.0,60.5709,60.6102,60.5552,60.5631,5199.0
2017-07-07 12:30:00,77.1,77.16,77.08,77.09,5477.0,60.5552,60.6024,60.5395,60.5474,5477.0
2017-07-07 12:35:00,77.09,77.16,77.08,77.12,5832.0,60.5474,60.6024,60.5395,60.5709,5832.0
2017-07-07 12:40:00,77.12,77.13,77.07,77.07,2717.0,60.5709,60.5788,60.5317,60.5317,2717.0
2017-07-07 12:45:00,77.07,77.08,77.01,77.04,6400.0,60.5317,60.5395,60.4845,60.5081,6400.0
2017-07-07 12:50:00,77.04,77.13,77.04,77.1,6089.0,60.5081,60.5788,60.5081,60.5552,6089.0
2017-07-07 12:55:00,77.09,77.09,77.05,77.08,5398.0,60.5474,60.5474,60.516,60.5395,5398.0
2017-07-07 13:00:00,77.07,77.11,77.05,77.05,5107.0,60.5317,60.5631,60.516,60.516,5107.0
2017-07-07 13:05:00,77.05,77.05,76.97,76.98,7830.0,60.516,60.516,60.4531,60.461,7830.0
2017-07-07 13:10:00,76.98,76.99,76.9,76.91,5707.0,60.461,60.4688,60.3982,60.406,5707.0
2017-07-07 13:15:00,76.92,76.98,76.92,76.97,4800.0,60.4139,60.461,60.4139,60.4531,4800.0
2017-07-07 13:20:00,76.97,76.98,76.9,76.91,5650.0,60.4531,60.461,60.3982,60.406,5650.0
2017-07-07 13:25:00,76.91,76.94,76.89,76.94,8525.0,60.406,60.4296,60.3903,60.4296,8525.0
2017-07-07 13:30:00,76.93,76.96,76.92,76.92,4700.0,60.4217,60.4453,60.4139,60.4139,4700.0
2017-07-07 13:35:00,76.94,76.96,76.89,76.89,5119.0,60.4296,60.4453,60.3903,60.3903,5119.0
2017-07-07 13:40:00,76.9,76.93,76.89,76.9,4745.0,60.3982,60.4217,60.3903,60.3982,4745.0
2017-07-07 13:45:00,76.9,76.92,76.82,76.84,7307.0,60.3982,60.4139,60.3353,60.351,7307.0
2017-07-07 13:50:00,76.84,76.85,76.76,76.78,10460.0,60.351,60.3589,60.2882,60.3039,10460.0
2017-07-07 13:55:00,76.78,76.86,76.78,76.85,6926.0,60.3039,60.3667,60.3039,60.3589,6926.0
2017-07-07 14:00:00,76.87,76.95,76.84,76.88,34237.0,60.3746,60.4374,60.351,60.3824,34237.0
2017-07-07 14:05:00,76.88,76.92,76.88,76.89,10100.0,60.3824,60.4139,60.3824,60.3903,10100.0
2017-07-07 14:10:00,76.9,76.9,76.82,76.84,16383.0,60.3982,60.3982,60.3353,60.351,16383.0
2017-07-07 14:15:00,76.84,76.88,76.83,76.85,10343.0,60.351,60.3824,60.3432,60.3589,10343.0
2017-07-07 14:20:00,76.84,76.85,76.8,76.82,7786.0,60.351,60.3589,60.3196,60.3353,7786.0
2017-07-07 14:25:00,76.84,76.88,76.83,76.88,6580.0,60.351,60.3824,60.3432,60.3824,6580.0
2017-07-07 14:30:00,76.87,76.99,76.83,76.97,26078.0,60.3746,60.4688,60.3432,60.4531,26078.0
2017-07-07 14:35:00,76.98,77.05,76.98,77.03,9912.0,60.461,60.516,60.461,60.5003,9912.0
2017-07-07 14:40:00,77.03,77.06,77.02,77.06,7356.0,60.5003,60.5238,60.4924,60.5238,7356.0
2017-07-07 14:45:00,77.06,77.13,77.06,77.12,9686.0,60.5238,60.5788,60.5238,60.5709,9686.0
2017-07-07 14:50:00,77.12,77.13,76.95,77.06,33043.0,60.5709,60.5788,60.4374,60.5238,33043.0
2017-07-07 14:55:00,77.05,77.18,77.03,77.06,21143.0,60.516,60.6181,60.5003,60.5238,21143.0
2017-07-07 15:00:00,77.07,77.11,77.05,77.05,6851.0,60.5317,60.5631,60.516,60.516,6851.0
2017-07-07 15:05:00,77.06,77.09,77.05,77.08,5103.0,60.5238,60.5474,60.516,60.5395,5103.0
2017-07-07 15:10:00,77.07,77.11,77.06,77.09,5318.0,60.5317,60.5631,60.5238,60.5474,5318.0
2017-07-07 15:15:00,77.09,77.14,77.09,77.1,5848.0,60.5474,60.5867,60.5474,60.5552,5848.0
2017-07-07 15:20:00,77.09,77.16,77.09,77.13,6466.0,60.5474,60.6024,60.5474,60.5788,6466.0
2017-07-07 15:25:00,77.13,77.19,77.13,77.19,5993.0,60.5788,60.6259,60.5788,60.6259,5993.0
2017-07-07 15:30:00,77.2,77.21,77.17,77.18,7365.0,60.6338,60.6416,60.6102,60.6181,7365.0
2017-07-07 15:35:00,77.18,77.18,77.16,77.17,12835.0,60.6181,60.6181,60.6024,60.6102,12835.0
2017-07-07 15:40:00,77.17,77.25,77.16,77.24,14103.0,60.6102,60.673,60.6024,60.6652,14103.0
2017-07-07 15:45:00,77.24,77.26,77.18,77.18,18970.0,60.6652,60.6809,60.6181,60.6181,18970.0
2017-07-07 15:50:00,77.19,77.22,77.16,77.21,22052.0,60.6259,60.6495,60.6024,60.6416,22052.0
2017-07-07 15:55:00,77.21,77.24,77.15,77.18,68092.0,60.6416,60.6652,60.5945,60.6181,68092.0
2017-07-10 09:30:00,76.93,76.94,76.89,76.94,18976.0,60.4217,60.4296,60.3903,60.4296,18976.0
2017-07-10 09:35:00,77.0,77.22,76.93,77.22,10105.0,60.4767,60.6495,60.4217,60.6495,10105.0
2017-07-10 09:40:00,77.22,77.4,77.2,77.3,9715.0,60.6495,60.7909,60.6338,60.7123,9715.0
2017-07-10 09:45:00,77.2,77.26,77.12,77.12,4716.0,60.6338,60.6809,60.5709,60.5709,4716.0
2017-07-10 09:50:00,77.05,77.08,77.01,77.01,5600.0,60.516,60.5395,60.4845,60.4845,5600.0
2017-07-10 09:55:00,77.03,77.03,76.89,76.89,2324.0,60.5003,60.5003,60.3903,60.3903,2324.0
2017-07-10 10:00:00,76.85,76.95,76.85,76.89,7476.0,60.3589,60.4374,60.3589,60.3903,7476.0
2017-07-10 10:05:00,76.88,76.92,76.83,76.83,2400.0,60.3824,60.4139,60.3432,60.3432,2400.0
2017-07-10 10:10:00,76.87,76.97,76.82,76.85,7939.0,60.3746,60.4531,60.3353,60.3589,7939.0
2017-07-10 10:15:00,76.79,76.85,76.78,76.8,3894.0,60.3118,60.3589,60.3039,60.3196,3894.0
2017-07-10 10:20:00,76.83,76.91,76.82,76.85,4892.0,60.3432,60.406,60.3353,60.3589,4892.0
2017-07-10 10:25:00,76.85,77.08,76.85,77.08,6730.0,60.3589,60.5395,60.3589,60.5395,6730.0
2017-07-10 10:30:00,77.07,77.09,77.05,77.09,3725.0,60.5317,60.5474,60.516,60.5474,3725.0
2017-07-10 10:35:00,77.08,77.09,76.92,76.92,5003.0,60.5395,60.5474,60.4139,60.4139,5003.0
2017-07-10 10:40:00,76.97,76.97,76.86,76.95,6418.0,60.4531,60.4531,60.3667,60.4374,6418.0
2017-07-10 10:45:00,76.96,77.1,76.96,77.08,6811.0,60.4453,60.5552,60.4453,60.5395,6811.0
2017-07-10 10:50:00,77.04,77.08,77.0,77.03,5900.0,60.5081,60.5395,60.4767,60.5003,5900.0
2017-07-10 10:55:00,77.03,77.03,76.92,77.02,4901.0,60.5003,60.5003,60.4139,60.4924,4901.0
2017-07-10 11:00:00,77.0,77.01,76.92,76.97,11549.0,60.4767,60.4845,60.4139,60.4531,11549.0
2017-07-10 11:05:00,76.98,77.03,76.97,77.03,14915.0,60.461,60.5003,60.4531,60.5003,14915.0
2017-07-10 11:10:00,77.05,77.13,77.05,77.11,7894.0,60.516,60.5788,60.516,60.5631,7894.0
2017-07-10 11:15:00,77.1,77.12,77.05,77.05,10141.0,60.5552,60.5709,60.516,60.516,10141.0
2017-07-10 11:20:00,77.06,77.07,76.99,77.07,9400.0,60.5238,60.5317,60.4688,60.5317,9400.0
2017-07-10 11:25:00,77.08,77.09,77.02,77.06,10263.0,60.5395,60.5474,60.4924,60.5238,10263.0
2017-07-10 11:30:00,77.06,77.13,77.03,77.13,7576.0,60.5238,60.5788,60.5003,60.5788,7576.0
2017-07-10 11:35:00,77.13,77.23,77.12,77.22,14869.0,60.5788,60.6573,60.5709,60.6495,14869.0
2017-07-10 11:40:00,77.22,77.22,77.13,77.17,13000.0,60.6495,60.6495,60.5788,60.6102,13000.0
2017-07-10 11:45:00,77.17,77.21,77.17,77.2,5355.0,60.6102,60.6416,60.6102,60.6338,5355.0
2017-07-10 11:50:00,77.19,77.3,77.19,77.27,16222.0,60.6259,60.7123,60.6259,60.6888,16222.0
2017-07-10 11:55:00,77.29,77.29,77.22,77.27,2287.0,60.7045,60.7045,60.6495,60.6888,2287.0
2017-07-10 12:00:00,77.28,77.28,77.22,77.27,3200.0,60.6966,60.6966,60.6495,60.6888,3200.0
2017-07-10 12:05:00,77.26,77.28,77.23,77.24,5994.0,60.6809,60.6966,60.6573,60.6652,5994.0
2017-07-10 12:10:00,77.26,77.26,77.21,77.23,2742.0,60.6809,60.6809,60.6416,60.6573,2742.0
2017-07-10 12:15:00,77.23,77.23,77.19,77.23,1800.0,60.6573,60.6573,60.6259,60.6573,1800.0
2017-07-10 12:20:00,77.23,77.28,77.17,77.24,5550.0,60.6573,60.6966,60.6102,60.6652,5550.0
2017-07-10 12:25:00,77.25,77.26,77.19,77.2,3707.0,60.673,60.6809,60.6259,60.6338,3707.0
2017-07-10 12:30:00,77.2,77.22,77.16,77.19,5516.0,60.6338,60.6495,60.6024,60.6259,5516.0
2017-07-10 12:35:00,77.21,77.24,77.17,77.21,3688.0,60.6416,60.6652,60.6102,60.6416,3688.0
2017-07-10 12:40:00,77.2,77.24,77.2,77.23,3800.0,60.6338,60.6652,60.6338,60.6573,3800.0
2017-07-10 12:45:00,77.21,77.24,77.18,77.24,2700.0,60.6416,60.6652,60.6181,60.6652,2700.0
2017-07-10 12:50:00,77.23,77.25,77.21,77.21,4959.0,60.6573,60.673,60.6416,60.6416,4959.0
2017-07-10 12:55:00,77.21,77.21,77.17,77.19,6077.0,60.6416,60.6416,60.6102,60.6259,6077.0
2017-07-10 13:00:00,77.2,77.21,77.15,77.19,4350.0,60.6338,60.6416,60.5945,60.6259,4350.0
2017-07-10 13:05:00,77.19,77.2,77.15,77.17,7544.0,60.6259,60.6338,60.5945,60.6102,7544.0
2017-07-10 13:10:00,77.15,77.18,77.09,77.11,15040.0,60.5945,60.6181,60.5474,60.5631,15040.0
2017-07-10 13:15:00,77.12,77.23,77.12,77.22,6700.0,60.5709,60.6573,60.5709,60.6495,6700.0
2017-07-10 13:20:00,77.22,77.28,77.21,77.23,10054.0,60.6495,60.6966,60.6416,60.6573,10054.0
2017-07-10 13:25:00,77.21,77.21,77.19,77.19,4000.0,60.6416,60.6416,60.6259,60.6259,4000.0
2017-07-10 13:30:00,77.2,77.22,77.18,77.21,9585.0,60.6338,60.6495,60.6181,60.6416,9585.0
2017-07-10 13:35:00,77.2,77.25,77.19,77.21,26019.0,60.6338,60.673,60.6259,60.6416,26019.0
2017-07-10 13:40:00,77.2,77.22,77.16,77.16,3036.0,60.6338,60.6495,60.6024,60.6024,3036.0
2017-07-10 13:45:00,77.16,77.18,77.08,77.08,5572.0,60.6024,60.6181,60.5395,60.5395,5572.0
2017-07-10 13:50:00,77.08,77.08,77.01,77.02,32458.0,60.5395,60.5395,60.4845,60.4924,32458.0
2017-07-10 13:55:00,77.01,77.01,76.96,76.96,8335.0,60.4845,60.4845,60.4453,60.4453,8335.0
2017-07-10 14:00:00,76.95,76.96,76.89,76.91,7900.0,60.4374,60.4453,60.3903,60.406,7900.0
2017-07-10 14:05:00,76.91,76.91,76.81,76.81,29690.0,60.406,60.406,60.3275,60.3275,29690.0
2017-07-10 14:10:00,76.8,76.83,76.8,76.83,10966.0,60.3196,60.3432,60.3196,60.3432,10966.0
2017-07-10 14:15:00,76.84,76.84,76.78,76.8,5175.0,60.351,60.351,60.3039,60.3196,5175.0
2017-07-10 14:20:00,76.8,76.8,76.75,76.75,15579.0,60.3196,60.3196,60.2803,60.2803,15579.0
2017-07-10 14:25:00,76.75,76.75,76.71,76.71,6048.0,60.2803,60.2803,60.2489,60.2489,6048.0
2017-07-10 14:30:00,76.7,76.72,76.67,76.68,6309.0,60.2411,60.2568,60.2175,60.2254,6309.0
2017-07-10 14:35:00,76.68,76.69,76.56,76.59,9977.0,60.2254,60.2332,60.1311,60.1547,9977.0
2017-07-10 14:40:00,76.59,76.69,76.59,76.69,5689.0,60.1547,60.2332,60.1547,60.2332,5689.0
2017-07-10 14:45:00,76.68,76.68,76.59,76.63,5087.0,60.2254,60.2254,60.1547,60.1861,5087.0
2017-07-10 14:50:00,76.64,76.71,76.64,76.67,7093.0,60.1939,60.2489,60.1939,60.2175,7093.0
2017-07-10 14:55:00,76.67,76.72,76.65,76.65,6445.0,60.2175,60.2568,60.2018,60.2018,6445.0
2017-07-10 15:00:00,76.65,76.74,76.65,76.72,10672.0,60.2018,60.2725,60.2018,60.2568,10672.0
2017-07-10 15:05:00,76.72,76.74,76.67,76.69,7204.0,60.2568,60.2725,60.2175,60.2332,7204.0
2017-07-10 15:10:00,76.7,76.72,76.67,76.67,11423.0,60.2411,60.2568,60.2175,60.2175,11423.0
2017-07-10 15:15:00,76.67,76.67,76.63,76.65,8538.0,60.2175,60.2175,60.1861,60.2018,8538.0
2017-07-10 15:20:00,76.65,76.7,76.63,76.63,13527.0,60.2018,60.2411,60.1861,60.1861,13527.0
2017-07-10 15:25:00,76.64,76.69,76.64,76.67,11685.0,60.1939,60.2332,60.1939,60.2175,11685.0
2017-07-10 15:30:00,76.69,76.73,76.68,76.72,18347.0,60.2332,60.2646,60.2254,60.2568,18347.0
2017-07-10 15:35:00,76.72,76.77,76.72,76.76,29541.0,60.2568,60.296,60.2568,60.2882,29541.0
2017-07-10 15:40:00,76.76,76.8,76.73,76.76,23191.0,60.2882,60.3196,60.2646,60.2882,23191.0
2017-07-10 15:45:00,76.76,76.77,76.68,76.72,21639.0,60.2882,60.296,60.2254,60.2568,21639.0
2017-07-10 15:50:00,76.72,76.74,76.69,76.73,29026.0,60.2568,60.2725,60.2332,60.2646,29026.0
2017-07-10 15:55:00,76.73,76.74,76.64,76.69,60536.0,60.2646,60.2725,60.1939,60.2332,60536.0
2017-07-11 09:30:00,76.55,76.62,76.54,76.59,12629.0,60.1233,60.1782,60.1154,60.1547,12629.0
2017-07-11 09:35:00,76.59,76.68,76.56,76.67,1355.0,60.1547,60.2254,60.1311,60.2175,1355.0
2017-07-11 09:40:00,76.66,76.73,76.59,76.68,8929.0,60.2097,60.2646,60.1547,60.2254,8929.0
2017-07-11 09:45:00,76.66,76.66,76.54,76.56,7666.0,60.2097,60.2097,60.1154,60.1311,7666.0
2017-07-11 09:50:00,76.54,76.54,76.36,76.38,5322.0,60.1154,60.1154,59.974,59.9897,5322.0
2017-07-11 09:55:00,76.34,76.36,76.25,76.27,4316.0,59.9583,59.974,59.8876,59.9033,4316.0
2017-07-11 10:00:00,76.27,76.35,76.22,76.24,18207.0,59.9033,59.9662,59.8641,59.8798,18207.0
2017-07-11 10:05:00,76.24,76.39,76.17,76.37,8543.0,59.8798,59.9976,59.8248,59.9819,8543.0
2017-07-11 10:10:00,76.37,76.4,76.31,76.34,3559.0,59.9819,60.0054,59.9348,59.9583,3559.0
2017-07-11 10:15:00,76.35,76.37,76.27,76.35,4900.0,59.9662,59.9819,59.9033,59.9662,4900.0
2017-07-11 10:20:00,76.34,76.39,76.31,76.33,5700.0,59.9583,59.9976,59.9348,59.9505,5700.0
2017-07-11 10:25:00,76.33,76.56,76.28,76.48,8264.0,59.9505,60.1311,59.9112,60.0683,8264.0
2017-07-11 10:30:00,76.52,76.59,76.46,76.47,7269.0,60.0997,60.1547,60.0526,60.0604,7269.0
2017-07-11 10:35:00,76.45,76.55,76.45,76.5,11901.0,60.0447,60.1233,60.0447,60.084,11901.0
2017-07-11 10:40:00,76.48,76.53,76.41,76.49,8044.0,60.0683,60.1075,60.0133,60.0761,8044.0
2017-07-11 10:45:00,76.49,76.49,76.41,76.48,4002.0,60.0761,60.0761,60.0133,60.0683,4002.0
2017-07-11 10:50:00,76.49,76.58,76.47,76.55,7866.0,60.0761,60.1468,60.0604,60.1233,7866.0
2017-07-11 10:55:00,76.57,76.67,76.55,76.56,7826.0,60.139,60.2175,60.1233,60.1311,7826.0
2017-07-11 11:00:00,76.58,76.63,76.54,76.63,8595.0,60.1468,60.1861,60.1154,60.1861,8595.0
2017-07-11 11:05:00,76.6,76.63,76.49,76.5,6211.0,60.1625,60.1861,60.0761,60.084,6211.0
2017-07-11 11:10:00,76.52,76.52,76.4,76.42,3575.0,60.0997,60.0997,60.0054,60.0212,3575.0
2017-07-11 11:15:00,76.39,76.4,76.25,76.27,3614.0,59.9976,60.0054,59.8876,59.9033,3614.0
2017-07-11 11:20:00,76.27,76.28,76.04,76.07,7314.0,59.9033,59.9112,59.7227,59.7463,7314.0
2017-07-11 11:25:00,76.09,76.23,75.96,76.22,18005.0,59.762,59.8719,59.6599,59.8641,18005.0
2017-07-11 11:30:00,76.25,76.33,76.18,76.18,5040.0,59.8876,59.9505,59.8327,59.8327,5040.0
2017-07-11 11:35:00,76.17,76.33,76.14,76.25,6500.0,59.8248,59.9505,59.8012,59.8876,6500.0
2017-07-11 11:40:00,76.26,76.32,76.19,76.29,6060.0,59.8955,59.9426,59.8405,59.9191,6060.0
2017-07-11 11:45:00,76.34,76.4,76.27,76.36,3866.0,59.9583,60.0054,59.9033,59.974,3866.0
2017-07-11 11:50:00,76.4,76.49,76.4,76.44,5301.0,60.0054,60.0761,60.0054,60.0369,5301.0
2017-07-11 11:55:00,76.43,76.44,76.35,76.36,3550.0,60.029,60.0369,59.9662,59.974,3550.0
2017-07-11 12:00:00,76.38,76.41,76.32,76.36,3780.0,59.9897,60.0133,59.9426,59.974,3780.0
2017-07-11 12:05:00,76.36,76.38,76.31,76.35,3290.0,59.974,59.9897,59.9348,59.9662,3290.0
2017-07-11 12:10:00,76.35,76.39,76.35,76.39,2100.0,59.9662,59.9976,59.9662,59.9976,2100.0
2017-07-11 12:15:00,76.4,76.4,76.3,76.3,2463.0,60.0054,60.0054,59.9269,59.9269,2463.0
2017-07-11 12:20:00,76.3,76.32,76.26,76.26,2850.0,59.9269,59.9426,59.8955,59.8955,2850.0
2017-07-11 12:25:00,76.28,76.28,76.16,76.24,3849.0,59.9112,59.9112,59.8169,59.8798,3849.0
2017-07-11 12:30:00,76.25,76.33,76.25,76.31,8982.0,59.8876,59.9505,59.8876,59.9348,8982.0
2017-07-11 12:35:00,76.29,76.31,76.27,76.27,1900.0,59.9191,59.9348,59.9033,59.9033,1900.0
2017-07-11 12:40:00,76.26,76.31,76.21,76.3,4380.0,59.8955,59.9348,59.8562,59.9269,4380.0
2017-07-11 12:45:00,76.32,76.36,76.29,76.33,4014.0,59.9426,59.974,59.9191,59.9505,4014.0
2017-07-11 12:50:00,76.34,76.42,76.32,76.41,4162.0,59.9583,60.0212,59.9426,60.0133,4162.0
2017-07-11 12:55:00,76.41,76.44,76.37,76.41,9263.0,60.0133,60.0369,59.9819,60.0133,9263.0
2017-07-11 13:00:00,76.43,76.44,76.35,76.36,3500.0,60.029,60.0369,59.9662,59.974,3500.0
2017-07-11 13:05:00,76.36,76.38,76.32,76.34,4644.0,59.974,59.9897,59.9426,59.9583,4644.0
2017-07-11 13:10:00,76.34,76.42,76.33,76.42,5896.0,59.9583,60.0212,59.9505,60.0212,5896.0
2017-07-11 13:15:00,76.43,76.44,76.42,76.43,1800.0,60.029,60.0369,60.0212,60.029,1800.0
2017-07-11 13:20:00,76.43,76.43,76.38,76.39,3202.0,60.029,60.029,59.9897,59.9976,3202.0
2017-07-11 13:25:00,76.39,76.42,76.35,76.36,37053.0,59.9976,60.0212,59.9662,59.974,37053.0
2017-07-11 13:30:00,76.36,76.36,76.31,76.32,7507.0,59.974,59.974,59.9348,59.9426,7507.0
2017-07-11 13:35:00,76.31,76.41,76.3,76.4,6939.0,59.9348,60.0133,59.9269,60.0054,6939.0
2017-07-11 13:40:00,76.41,76.59,76.36,76.59,7900.0,60.0133,60.1547,59.974,60.1547,7900.0
2017-07-11 13:45:00,76.56,76.62,76.52,76.56,10436.0,60.1311,60.1782,60.0997,60.1311,10436.0
2017-07-11 13:50:00,76.56,76.58,76.52,76.58,7734.0,60.1311,60.1468,60.0997,60.1468,7734.0
2017-07-11 13:55:00,76.58,76.59,76.52,76.53,7671.0,60.1468,60.1547,60.0997,60.1075,7671.0
2017-07-11 14:00:00,76.54,76.62,76.54,76.57,9244.0,60.1154,60.1782,60.1154,60.139,9244.0
2017-07-11 14:05:00,76.55,76.6,76.53,76.53,6989.0,60.1233,60.1625,60.1075,60.1075,6989.0
2017-07-11 14:10:00,76.54,76.61,76.54,76.59,10051.0,60.1154,60.1704,60.1154,60.1547,10051.0
2017-07-11 14:15:00,76.59,76.6,76.56,76.57,6010.0,60.1547,60.1625,60.1311,60.139,6010.0
2017-07-11 14:20:00,76.56,76.65,76.55,76.63,7600.0,60.1311,60.2018,60.1233,60.1861,7600.0
2017-07-11 14:25:00,76.63,76.72,76.61,76.72,17673.0,60.1861,60.2568,60.1704,60.2568,17673.0
2017-07-11 14:30:00,76.72,76.77,76.68,76.69,110424.0,60.2568,60.296,60.2254,60.2332,110424.0
2017-07-11 14:35:00,76.68,76.68,76.55,76.59,11479.0,60.2254,60.2254,60.1233,60.1547,11479.0
2017-07-11 14:40:00,76.59,76.59,76.53,76.53,3400.0,60.1547,60.1547,60.1075,60.1075,3400.0
2017-07-11 14:45:00,76.51,76.54,76.48,76.48,6936.0,60.0918,60.1154,60.0683,60.0683,6936.0
2017-07-11 14:50:00,76.49,76.59,76.48,76.54,8924.0,60.0761,60.1547,60.0683,60.1154,8924.0
2017-07-11 14:55:00,76.57,76.58,76.52,76.52,8156.0,60.139,60.1468,60.0997,60.0997,8156.0
2017-07-11 15:00:00,76.52,76.66,76.48,76.6,24892.0,60.0997,60.2097,60.0683,60.1625,24892.0
2017-07-11 15:05:00,76.58,76.67,76.58,76.59,11535.0,60.1468,60.2175,60.1468,60.1547,11535.0
2017-07-11 15:10:00,76.61,76.71,76.59,76.69,40060.0,60.1704,60.2489,60.1547,60.2332,40060.0
2017-07-11 15:15:00,76.69,76.75,76.67,76.68,46932.0,60.2332,60.2803,60.2175,60.2254,46932.0
2017-07-11 15:20:00,76.67,76.68,76.64,76.66,8741.0,60.2175,60.2254,60.1939,60.2097,8741.0
2017-07-11 15:25:00,76.66,76.7,76.65,76.67,9204.0,60.2097,60.2411,60.2018,60.2175,9204.0
2017-07-11 15:30:00,76.68,76.71,76.67,76.68,28138.0,60.2254,60.2489,60.2175,60.2254,28138.0
2017-07-11 15:35:00,76.67,76.69,76.65,76.67,17576.0,60.2175,60.2332,60.2018,60.2175,17576.0
2017-07-11 15:40:00,76.67,76.7,76.66,76.7,15154.0,60.2175,60.2411,60.2097,60.2411,15154.0
2017-07-11 15:45:00,76.69,76.69,76.63,76.64,38104.0,60.2332,60.2332,60.1861,60.1939,38104.0
2017-07-11 15:50:00,76.64,76.69,76.6,76.65,98935.0,60.1939,60.2332,60.1625,60.2018,98935.0
2017-07-11 15:55:00,76.66,76.67,76.62,76.65,56826.0,60.2097,60.2175,60.1782,60.2018,56826.0
2017-07-12 09:30:00,77.29,77.34,77.11,77.24,33275.0,60.7045,60.7437,60.5631,60.6652,33275.0
2017-07-12 09:35:00,77.3,77.65,77.28,77.63,31984.0,60.7123,60.9872,60.6966,60.9715,31984.0
2017-07-12 09:40:00,77.63,77.63,77.31,77.44,24816.0,60.9715,60.9715,60.7202,60.8223,24816.0
2017-07-12 09:45:00,77.46,77.49,77.33,77.37,21627.0,60.838,60.8615,60.7359,60.7673,21627.0
2017-07-12 09:50:00,77.34,77.44,77.31,77.33,55651.0,60.7437,60.8223,60.7202,60.7359,55651.0
2017-07-12 09:55:00,77.34,77.37,77.07,77.11,35927.0,60.7437,60.7673,60.5317,60.5631,35927.0
2017-07-12 10:00:00,77.13,77.3,77.13,77.17,21957.0,60.5788,60.7123,60.5788,60.6102,21957.0
2017-07-12 10:05:00,77.19,77.24,77.15,77.21,24903.0,60.6259,60.6652,60.5945,60.6416,24903.0
2017-07-12 10:10:00,77.2,77.2,77.11,77.18,12722.0,60.6338,60.6338,60.5631,60.6181,12722.0
2017-07-12 10:15:00,77.17,77.27,77.17,77.2,12613.0,60.6102,60.6888,60.6102,60.6338,12613.0
2017-07-12 10:20:00,77.2,77.3,77.2,77.26,5978.0,60.6338,60.7123,60.6338,60.6809,5978.0
2017-07-12 10:25:00,77.25,77.31,77.18,77.22,7930.0,60.673,60.7202,60.6181,60.6495,7930.0
2017-07-12 10:30:00,77.23,77.32,77.19,77.25,18319.0,60.6573,60.728,60.6259,60.673,18319.0
2017-07-12 10:35:00,77.26,77.28,77.19,77.24,42473.0,60.6809,60.6966,60.6259,60.6652,42473.0
2017-07-12 10:40:00,77.24,77.26,77.07,77.12,31821.0,60.6652,60.6809,60.5317,60.5709,31821.0
2017-07-12 10:45:00,77.15,77.2,77.08,77.19,26942.0,60.5945,60.6338,60.5395,60.6259,26942.0
2017-07-12 10:50:00,77.2,77.22,77.15,77.18,9431.0,60.6338,60.6495,60.5945,60.6181,9431.0
2017-07-12 10:55:00,77.17,77.26,77.17,77.19,10669.0,60.6102,60.6809,60.6102,60.6259,10669.0
2017-07-12 11:00:00,77.2,77.24,77.19,77.23,6053.0,60.6338,60.6652,60.6259,60.6573,6053.0
2017-07-12 11:05:00,77.23,77.25,77.22,77.23,6218.0,60.6573,60.673,60.6495,60.6573,6218.0
2017-07-12 11:10:00,77.24,77.26,77.19,77.24,11552.0,60.6652,60.6809,60.6259,60.6652,11552.0
2017-07-12 11:15:00,77.23,77.37,77.23,77.34,3831.0,60.6573,60.7673,60.6573,60.7437,3831.0
2017-07-12 11:20:00,77.33,77.49,77.32,77.46,7892.0,60.7359,60.8615,60.728,60.838,7892.0
2017-07-12 11:25:00,77.46,77.5,77.45,77.48,4450.0,60.838,60.8694,60.8301,60.8537,4450.0
2017-07-12 11:30:00,77.47,77.49,77.37,77.44,8100.0,60.8458,60.8615,60.7673,60.8223,8100.0
2017-07-12 11:35:00,77.44,77.56,77.44,77.48,11976.0,60.8223,60.9165,60.8223,60.8537,11976.0
2017-07-12 11:40:00,77.48,77.53,77.47,77.5,3290.0,60.8537,60.893,60.8458,60.8694,3290.0
2017-07-12 11:45:00,77.5,77.54,77.47,77.47,6094.0,60.8694,60.9008,60.8458,60.8458,6094.0
2017-07-12 11:50:00,77.49,77.49,77.39,77.43,5754.0,60.8615,60.8615,60.783,60.8144,5754.0
2017-07-12 11:55:00,77.43,77.45,77.42,77.44,1774.0,60.8144,60.8301,60.8066,60.8223,1774.0
2017-07-12 12:00:00,77.46,77.46,77.4,77.46,5100.0,60.838,60.838,60.7909,60.838,5100.0
2017-07-12 12:05:00,77.48,77.51,77.47,77.51,2747.0,60.8537,60.8773,60.8458,60.8773,2747.0
2017-07-12 12:10:00,77.51,77.52,77.4,77.41,5363.0,60.8773,60.8851,60.7909,60.7987,5363.0
2017-07-12 12:15:00,77.41,77.42,77.36,77.39,7600.0,60.7987,60.8066,60.7594,60.783,7600.0
2017-07-12 12:20:00,77.39,77.5,77.37,77.49,6212.0,60.783,60.8694,60.7673,60.8615,6212.0
2017-07-12 12:25:00,77.49,77.56,77.49,77.55,4818.0,60.8615,60.9165,60.8615,60.9087,4818.0
2017-07-12 12:30:00,77.53,77.55,77.48,77.48,2300.0,60.893,60.9087,60.8537,60.8537,2300.0
2017-07-12 12:35:00,77.48,77.52,77.48,77.52,3800.0,60.8537,60.8851,60.8537,60.8851,3800.0
2017-07-12 12:40:00,77.52,77.56,77.52,77.54,2335.0,60.8851,60.9165,60.8851,60.9008,2335.0
2017-07-12 12:45:00,77.55,77.59,77.52,77.57,7435.0,60.9087,60.9401,60.8851,60.9244,7435.0
2017-07-12 12:50:00,77.57,77.58,77.55,77.56,5700.0,60.9244,60.9322,60.9087,60.9165,5700.0
2017-07-12 12:55:00,77.58,77.63,77.57,77.6,5094.0,60.9322,60.9715,60.9244,60.9479,5094.0
2017-07-12 13:00:00,77.62,77.7,77.59,77.64,6500.0,60.9636,61.0265,60.9401,60.9794,6500.0
2017-07-12 13:05:00,77.63,77.69,77.63,77.67,7306.0,60.9715,61.0186,60.9715,61.0029,7306.0
2017-07-12 13:10:00,77.66,77.74,77.65,77.67,13533.0,60.9951,61.0579,60.9872,61.0029,13533.0
2017-07-12 13:15:00,77.66,77.68,77.62,77.66,10900.0,60.9951,61.0108,60.9636,60.9951,10900.0
2017-07-12 13:20:00,77.65,77.66,77.56,77.57,4891.0,60.9872,60.9951,60.9165,60.9244,4891.0
2017-07-12 13:25:00,77.55,77.65,77.52,77.57,17445.0,60.9087,60.9872,60.8851,60.9244,17445.0
2017-07-12 13:30:00,77.6,77.6,77.52,77.54,7647.0,60.9479,60.9479,60.8851,60.9008,7647.0
2017-07-12 13:35:00,77.55,77.6,77.55,77.59,3364.0,60.9087,60.9479,60.9087,60.9401,3364.0
2017-07-12 13:40:00,77.58,77.59,77.49,77.51,7136.0,60.9322,60.9401,60.8615,60.8773,7136.0
2017-07-12 13:45:00,77.52,77.53,77.48,77.5,8009.0,60.8851,60.893,60.8537,60.8694,8009.0
2017-07-12 13:50:00,77.5,77.53,77.48,77.51,6769.0,60.8694,60.893,60.8537,60.8773,6769.0
2017-07-12 13:55:00,77.51,77.52,77.47,77.48,8101.0,60.8773,60.8851,60.8458,60.8537,8101.0
2017-07-12 14:00:00,77.51,77.51,77.44,77.48,6615.0,60.8773,60.8773,60.8223,60.8537,6615.0
2017-07-12 14:05:00,77.49,77.52,77.47,77.52,2760.0,60.8615,60.8851,60.8458,60.8851,2760.0
2017-07-12 14:10:00,77.52,77.55,77.49,77.53,5624.0,60.8851,60.9087,60.8615,60.893,5624.0
2017-07-12 14:15:00,77.53,77.6,77.53,77.59,7530.0,60.893,60.9479,60.893,60.9401,7530.0
2017-07-12 14:20:00,77.56,77.57,77.51,77.54,5713.0,60.9165,60.9244,60.8773,60.9008,5713.0
2017-07-12 14:25:00,77.52,77.55,77.52,77.54,4459.0,60.8851,60.9087,60.8851,60.9008,4459.0
2017-07-12 14:30:00,77.53,77.54,77.44,77.44,8790.0,60.893,60.9008,60.8223,60.8223,8790.0
2017-07-12 14:35:00,77.44,77.45,77.42,77.43,6400.0,60.8223,60.8301,60.8066,60.8144,6400.0
2017-07-12 14:40:00,77.42,77.43,77.29,77.31,7581.0,60.8066,60.8144,60.7045,60.7202,7581.0
2017-07-12 14:45:00,77.3,77.3,77.22,77.23,9200.0,60.7123,60.7123,60.6495,60.6573,9200.0
2017-07-12 14:50:00,77.23,77.32,77.22,77.32,14797.0,60.6573,60.728,60.6495,60.728,14797.0
2017-07-12 14:55:00,77.31,77.36,77.31,77.33,6114.0,60.7202,60.7594,60.7202,60.7359,6114.0
2017-07-12 15:00:00,77.34,77.35,77.31,77.32,15452.0,60.7437,60.7516,60.7202,60.728,15452.0
2017-07-12 15:05:00,77.33,77.33,77.23,77.27,36259.0,60.7359,60.7359,60.6573,60.6888,36259.0
2017-07-12 15:10:00,77.27,77.31,77.25,77.29,29518.0,60.6888,60.7202,60.673,60.7045,29518.0
2017-07-12 15:15:00,77.3,77.3,77.25,77.28,37626.0,60.7123,60.7123,60.673,60.6966,37626.0
2017-07-12 15:20:00,77.28,77.36,77.27,77.33,18262.0,60.6966,60.7594,60.6888,60.7359,18262.0
2017-07-12 15:25:00,77.32,77.33,77.22,77.25,20649.0,60.728,60.7359,60.6495,60.673,20649.0
2017-07-12 15:30:00,77.25,77.28,77.18,77.22,23521.0,60.673,60.6966,60.6181,60.6495,23521.0
2017-07-12 15:35:00,77.24,77.34,77.23,77.26,14425.0,60.6652,60.7437,60.6573,60.6809,14425.0
2017-07-12 15:40:00,77.26,77.3,77.21,77.26,34731.0,60.6809,60.7123,60.6416,60.6809,34731.0
2017-07-12 15:45:00,77.26,77.31,77.24,77.29,36798.0,60.6809,60.7202,60.6652,60.7045,36798.0
2017-07-12 15:50:00,77.28,77.31,77.25,77.31,39453.0,60.6966,60.7202,60.673,60.7202,39453.0
2017-07-12 15:55:00,77.3,77.34,77.29,77.32,103005.0,60.7123,60.7437,60.7045,60.728,103005.0
2017-07-13 09:30:00,77.42,77.53,77.25,77.4,27761.0,60.8066,60.893,60.673,60.7909,27761.0
2017-07-13 09:35:00,77.48,77.61,77.4,77.45,6571.0,60.8537,60.9558,60.7909,60.8301,6571.0
2017-07-13 09:40:00,77.45,77.48,77.36,77.38,8402.0,60.8301,60.8537,60.7594,60.7751,8402.0
2017-07-13 09:45:00,77.4,77.48,77.39,77.45,4755.0,60.7909,60.8537,60.783,60.8301,4755.0
2017-07-13 09:50:00,77.44,77.44,77.28,77.39,20441.0,60.8223,60.8223,60.6966,60.783,20441.0
2017-07-13 09:55:00,77.42,77.47,77.36,77.43,8918.0,60.8066,60.8458,60.7594,60.8144,8918.0
2017-07-13 10:00:00,77.44,77.48,77.31,77.33,22346.0,60.8223,60.8537,60.7202,60.7359,22346.0
2017-07-13 10:05:00,77.33,77.33,77.24,77.27,13372.0,60.7359,60.7359,60.6652,60.6888,13372.0
2017-07-13 10:10:00,77.28,77.3,77.23,77.28,17432.0,60.6966,60.7123,60.6573,60.6966,17432.0
2017-07-13 10:15:00,77.3,77.32,77.24,77.27,9986.0,60.7123,60.728,60.6652,60.6888,9986.0
2017-07-13 10:20:00,77.23,77.24,77.13,77.15,5801.0,60.6573,60.6652,60.5788,60.5945,5801.0
2017-07-13 10:25:00,77.14,77.22,77.08,77.11,9928.0,60.5867,60.6495,60.5395,60.5631,9928.0
2017-07-13 10:30:00,77.12,77.27,77.1,77.25,17118.0,60.5709,60.6888,60.5552,60.673,17118.0
2017-07-13 10:35:00,77.26,77.35,77.19,77.34,7266.0,60.6809,60.7516,60.6259,60.7437,7266.0
2017-07-13 10:40:00,77.36,77.42,77.35,77.4,14070.0,60.7594,60.8066,60.7516,60.7909,14070.0
2017-07-13 10:45:00,77.41,77.41,77.32,77.35,15990.0,60.7987,60.7987,60.728,60.7516,15990.0
2017-07-13 10:50:00,77.35,77.42,77.32,77.42,10140.0,60.7516,60.8066,60.728,60.8066,10140.0
2017-07-13 10:55:00,77.4,77.42,77.34,77.37,13183.0,60.7909,60.8066,60.7437,60.7673,13183.0
2017-07-13 11:00:00,77.38,77.49,77.36,77.45,22279.0,60.7751,60.8615,60.7594,60.8301,22279.0
2017-07-13 11:05:00,77.46,77.56,77.45,77.54,6886.0,60.838,60.9165,60.8301,60.9008,6886.0
2017-07-13 11:10:00,77.54,77.56,77.51,77.56,13623.0,60.9008,60.9165,60.8773,60.9165,13623.0
2017-07-13 11:15:00,77.53,77.56,77.5,77.53,12989.0,60.893,60.9165,60.8694,60.893,12989.0
2017-07-13 11:20:00,77.55,77.6,77.51,77.51,5400.0,60.9087,60.9479,60.8773,60.8773,5400.0
2017-07-13 11:25:00,77.51,77.56,77.49,77.5,6086.0,60.8773,60.9165,60.8615,60.8694,6086.0
2017-07-13 11:30:00,77.51,77.57,77.47,77.55,4560.0,60.8773,60.9244,60.8458,60.9087,4560.0
2017-07-13 11:35:00,77.56,77.62,77.52,77.6,6763.0,60.9165,60.9636,60.8851,60.9479,6763.0
2017-07-13 11:40:00,77.61,77.63,77.54,77.57,5300.0,60.9558,60.9715,60.9008,60.9244,5300.0
2017-07-13 11:45:00,77.57,77.58,77.52,77.57,4535.0,60.9244,60.9322,60.8851,60.9244,4535.0
2017-07-13 11:50:00,77.57,77.57,77.51,77.51,5383.0,60.9244,60.9244,60.8773,60.8773,5383.0
2017-07-13 11:55:00,77.51,77.66,77.51,77.64,22512.0,60.8773,60.9951,60.8773,60.9794,22512.0
2017-07-13 12:00:00,77.62,77.62,77.52,77.56,8325.0,60.9636,60.9636,60.8851,60.9165,8325.0
2017-07-13 12:05:00,77.56,77.6,77.55,77.56,5192.0,60.9165,60.9479,60.9087,60.9165,5192.0
2017-07-13 12:10:00,77.57,77.61,77.56,77.58,3872.0,60.9244,60.9558,60.9165,60.9322,3872.0
2017-07-13 12:15:00,77.58,77.62,77.58,77.59,5105.0,60.9322,60.9636,60.9322,60.9401,5105.0
2017-07-13 12:20:00,77.58,77.63,77.58,77.6,6686.0,60.9322,60.9715,60.9322,60.9479,6686.0
2017-07-13 12:25:00,77.6,77.61,77.53,77.53,8728.0,60.9479,60.9558,60.893,60.893,8728.0
2017-07-13 12:30:00,77.55,77.55,77.5,77.55,5615.0,60.9087,60.9087,60.8694,60.9087,5615.0
2017-07-13 12:35:00,77.55,77.56,77.51,77.54,5075.0,60.9087,60.9165,60.8773,60.9008,5075.0
2017-07-13 12:40:00,77.54,77.55,77.53,77.54,2978.0,60.9008,60.9087,60.893,60.9008,2978.0
2017-07-13 12:45:00,77.53,77.56,77.52,77.55,5593.0,60.893,60.9165,60.8851,60.9087,5593.0
2017-07-13 12:50:00,77.56,77.56,77.51,77.53,4535.0,60.9165,60.9165,60.8773,60.893,4535.0
2017-07-13 12:55:00,77.54,77.54,77.52,77.53,2590.0,60.9008,60.9008,60.8851,60.893,2590.0
2017-07-13 13:00:00,77.53,77.6,77.53,77.6,8010.0,60.893,60.9479,60.893,60.9479,8010.0
2017-07-13 13:05:00,77.61,77.61,77.57,77.59,6302.0,60.9558,60.9558,60.9244,60.9401,6302.0
2017-07-13 13:10:00,77.58,77.61,77.58,77.58,5500.0,60.9322,60.9558,60.9322,60.9322,5500.0
2017-07-13 13:15:00,77.57,77.57,77.56,77.56,3862.0,60.9244,60.9244,60.9165,60.9165,3862.0
2017-07-13 13:20:00,77.58,77.61,77.54,77.56,7471.0,60.9322,60.9558,60.9008,60.9165,7471.0
2017-07-13 13:25:00,77.58,77.6,77.56,77.58,6735.0,60.9322,60.9479,60.9165,60.9322,6735.0
2017-07-13 13:30:00,77.6,77.62,77.59,77.61,5774.0,60.9479,60.9636,60.9401,60.9558,5774.0
2017-07-13 13:35:00,77.6,77.6,77.54,77.55,8093.0,60.9479,60.9479,60.9008,60.9087,8093.0
2017-07-13 13:40:00,77.55,77.61,77.54,77.59,7491.0,60.9087,60.9558,60.9008,60.9401,7491.0
2017-07-13 13:45:00,77.58,77.64,77.58,77.62,8200.0,60.9322,60.9794,60.9322,60.9636,8200.0
2017-07-13 13:50:00,77.62,77.64,77.61,77.64,10856.0,60.9636,60.9794,60.9558,60.9794,10856.0
2017-07-13 13:55:00,77.62,77.68,77.62,77.66,10297.0,60.9636,61.0108,60.9636,60.9951,10297.0
2017-07-13 14:00:00,77.66,77.66,77.62,77.63,5459.0,60.9951,60.9951,60.9636,60.9715,5459.0
2017-07-13 14:05:00,77.62,77.62,77.56,77.58,8815.0,60.9636,60.9636,60.9165,60.9322,8815.0
2017-07-13 14:10:00,77.58,77.59,77.56,77.58,10256.0,60.9322,60.9401,60.9165,60.9322,10256.0
2017-07-13 14:15:00,77.57,77.61,77.55,77.61,9679.0,60.9244,60.9558,60.9087,60.9558,9679.0
2017-07-13 14:20:00,77.61,77.61,77.57,77.58,7178.0,60.9558,60.9558,60.9244,60.9322,7178.0
2017-07-13 14:25:00,77.58,77.6,77.56,77.58,13572.0,60.9322,60.9479,60.9165,60.9322,13572.0
2017-07-13 14:30:00,77.57,77.6,77.53,77.59,19734.0,60.9244,60.9479,60.893,60.9401,19734.0
2017-07-13 14:35:00,77.61,77.64,77.6,77.62,7132.0,60.9558,60.9794,60.9479,60.9636,7132.0
2017-07-13 14:40:00,77.63,77.82,77.62,77.77,20414.0,60.9715,61.1207,60.9636,61.0815,20414.0
2017-07-13 14:45:00,77.79,77.9,77.74,77.87,21448.0,61.0972,61.1836,61.0579,61.16,21448.0
2017-07-13 14:50:00,77.88,77.89,77.84,77.86,13442.0,61.1679,61.1757,61.1364,61.1521,13442.0
2017-07-13 14:55:00,77.86,77.87,77.76,77.85,14062.0,61.1521,61.16,61.0736,61.1443,14062.0
2017-07-13 15:00:00,77.84,77.86,77.75,77.78,16715.0,61.1364,61.1521,61.0658,61.0893,16715.0
2017-07-13 15:05:00,77.79,77.8,77.75,77.76,13946.0,61.0972,61.105,61.0658,61.0736,13946.0
2017-07-13 15:10:00,77.77,77.8,77.7,77.7,11850.0,61.0815,61.105,61.0265,61.0265,11850.0
2017-07-13 15:15:00,77.7,77.73,77.68,77.69,15984.0,61.0265,61.05,61.0108,61.0186,15984.0
2017-07-13 15:20:00,77.69,77.78,77.68,77.78,9966.0,61.0186,61.0893,61.0108,61.0893,9966.0
2017-07-13 15:25:00,77.76,77.8,77.75,77.78,15772.0,61.0736,61.105,61.0658,61.0893,15772.0
2017-07-13 15:30:00,77.79,77.8,77.69,77.71,22774.0,61.0972,61.105,61.0186,61.0343,22774.0
2017-07-13 15:35:00,77.71,77.71,77.62,77.62,25565.0,61.0343,61.0343,60.9636,60.9636,25565.0
2017-07-13 15:40:00,77.62,77.66,77.58,77.58,32577.0,60.9636,60.9951,60.9322,60.9322,32577.0
2017-07-13 15:45:00,77.59,77.66,77.56,77.61,50547.0,60.9401,60.9951,60.9165,60.9558,50547.0
2017-07-13 15:50:00,77.62,77.63,77.55,77.55,43730.0,60.9636,60.9715,60.9087,60.9087,43730.0
2017-07-13 15:55:00,77.56,77.58,77.46,77.55,94361.0,60.9165,60.9322,60.838,60.9087,94361.0
2017-07-14 09:30:00,77.62,77.81,77.42,77.42,14213.0,60.9636,61.1129,60.8066,60.8066,14213.0
2017-07-14 09:35:00,77.54,77.83,77.54,77.79,2600.0,60.9008,61.1286,60.9008,61.0972,2600.0
2017-07-14 09:40:00,77.84,77.84,77.64,77.67,2300.0,61.1364,61.1364,60.9794,61.0029,2300.0
2017-07-14 09:45:00,77.63,77.68,77.4,77.47,23589.0,60.9715,61.0108,60.7909,60.8458,23589.0
2017-07-14 09:50:00,77.45,77.9,77.45,77.88,6908.0,60.8301,61.1836,60.8301,61.1679,6908.0
2017-07-14 09:55:00,77.86,77.95,77.84,77.91,5152.0,61.1521,61.2228,61.1364,61.1914,5152.0
2017-07-14 10:00:00,77.91,77.95,77.8,77.8,11498.0,61.1914,61.2228,61.105,61.105,11498.0
2017-07-14 10:05:00,77.8,77.82,77.7,77.7,3697.0,61.105,61.1207,61.0265,61.0265,3697.0
2017-07-14 10:10:00,77.68,77.72,77.66,77.68,3650.0,61.0108,61.0422,60.9951,61.0108,3650.0
2017-07-14 10:15:00,77.68,77.7,77.59,77.68,7969.0,61.0108,61.0265,60.9401,61.0108,7969.0
2017-07-14 10:20:00,77.66,77.69,77.62,77.63,1600.0,60.9951,61.0186,60.9636,60.9715,1600.0
2017-07-14 10:25:00,77.61,77.7,77.61,77.7,1700.0,60.9558,61.0265,60.9558,61.0265,1700.0
2017-07-14 10:30:00,77.71,77.79,77.65,77.79,5200.0,61.0343,61.0972,60.9872,61.0972,5200.0
2017-07-14 10:35:00,77.81,77.84,77.76,77.77,2172.0,61.1129,61.1364,61.0736,61.0815,2172.0
2017-07-14 10:40:00,77.77,77.82,77.75,77.8,4366.0,61.0815,61.1207,61.0658,61.105,4366.0
2017-07-14 10:45:00,77.8,77.85,77.78,77.85,3785.0,61.105,61.1443,61.0893,61.1443,3785.0
2017-07-14 10:50:00,77.86,77.88,77.85,77.86,6702.0,61.1521,61.1679,61.1443,61.1521,6702.0
2017-07-14 10:55:00,77.86,77.88,77.84,77.88,4775.0,61.1521,61.1679,61.1364,61.1679,4775.0
2017-07-14 11:00:00,77.86,77.86,77.8,77.83,5039.0,61.1521,61.1521,61.105,61.1286,5039.0
2017-07-14 11:05:00,77.83,77.87,77.81,77.85,4460.0,61.1286,61.16,61.1129,61.1443,4460.0
2017-07-14 11:10:00,77.83,77.86,77.78,77.79,3995.0,61.1286,61.1521,61.0893,61.0972,3995.0
2017-07-14 11:15:00,77.79,77.8,77.73,77.76,3457.0,61.0972,61.105,61.05,61.0736,3457.0
2017-07-14 11:20:00,77.74,77.75,77.72,77.72,2559.0,61.0579,61.0658,61.0422,61.0422,2559.0
2017-07-14 11:25:00,77.73,77.73,77.64,77.69,10588.0,61.05,61.05,60.9794,61.0186,10588.0
2017-07-14 11:30:00,77.69,77.7,77.65,77.68,4580.0,61.0186,61.0265,60.9872,61.0108,4580.0
2017-07-14 11:35:00,77.72,77.76,77.72,77.74,2809.0,61.0422,61.0736,61.0422,61.0579,2809.0
2017-07-14 11:40:00,77.76,77.78,77.75,77.78,1829.0,61.0736,61.0893,61.0658,61.0893,1829.0
2017-07-14 11:45:00,77.78,77.86,77.77,77.86,6674.0,61.0893,61.1521,61.0815,61.1521,6674.0
2017-07-14 11:50:00,77.87,77.89,77.85,77.88,4694.0,61.16,61.1757,61.1443,61.1679,4694.0
2017-07-14 11:55:00,77.86,77.9,77.84,77.84,13094.0,61.1521,61.1836,61.1364,61.1364,13094.0
2017-07-14 12:00:00,77.82,77.82,77.79,77.82,7250.0,61.1207,61.1207,61.0972,61.1207,7250.0
2017-07-14 12:05:00,77.82,77.86,77.82,77.86,3456.0,61.1207,61.1521,61.1207,61.1521,3456.0
2017-07-14 12:10:00,77.86,77.9,77.86,77.89,6533.0,61.1521,61.1836,61.1521,61.1757,6533.0
2017-07-14 12:15:00,77.89,77.9,77.88,77.89,3932.0,61.1757,61.1836,61.1679,61.1757,3932.0
2017-07-14 12:20:00,77.89,77.91,77.88,77.91,5967.0,61.1757,61.1914,61.1679,61.1914,5967.0
2017-07-14 12:25:00,77.91,77.93,77.89,77.9,3387.0,61.1914,61.2071,61.1757,61.1836,3387.0
2017-07-14 12:30:00,77.9,77.93,77.86,77.86,8000.0,61.1836,61.2071,61.1521,61.1521,8000.0
2017-07-14 12:35:00,77.85,77.9,77.84,77.9,4959.0,61.1443,61.1836,61.1364,61.1836,4959.0
2017-07-14 12:40:00,77.9,77.91,77.89,77.89,1590.0,61.1836,61.1914,61.1757,61.1757,1590.0
2017-07-14 12:45:00,77.9,77.91,77.85,77.85,5526.0,61.1836,61.1914,61.1443,61.1443,5526.0
2017-07-14 12:50:00,77.86,77.87,77.83,77.86,7995.0,61.1521,61.16,61.1286,61.1521,7995.0
2017-07-14 12:55:00,77.87,77.88,77.85,77.87,2874.0,61.16,61.1679,61.1443,61.16,2874.0
2017-07-14 13:00:00,77.86,77.88,77.85,77.87,4835.0,61.1521,61.1679,61.1443,61.16,4835.0
2017-07-14 13:05:00,77.85,77.85,77.83,77.84,1200.0,61.1443,61.1443,61.1286,61.1364,1200.0
2017-07-14 13:10:00,77.82,77.83,77.81,77.81,2628.0,61.1207,61.1286,61.1129,61.1129,2628.0
2017-07-14 13:15:00,77.82,77.83,77.8,77.83,3619.0,61.1207,61.1286,61.105,61.1286,3619.0
2017-07-14 13:20:00,77.84,77.87,77.84,77.87,5026.0,61.1364,61.16,61.1364,61.16,5026.0
2017-07-14 13:25:00,77.88,77.89,77.87,77.89,3009.0,61.1679,61.1757,61.16,61.1757,3009.0
2017-07-14 13:30:00,77.89,77.91,77.88,77.9,5795.0,61.1757,61.1914,61.1679,61.1836,5795.0
2017-07-14 13:35:00,77.91,77.93,77.91,77.93,2557.0,61.1914,61.2071,61.1914,61.2071,2557.0
2017-07-14 13:40:00,77.93,77.94,77.93,77.94,1720.0,61.2071,61.215,61.2071,61.215,1720.0
2017-07-14 13:45:00,77.96,77.98,77.95,77.98,6595.0,61.2307,61.2464,61.2228,61.2464,6595.0
2017-07-14 13:50:00,77.98,78.03,77.98,78.01,25492.0,61.2464,61.2857,61.2464,61.27,25492.0
2017-07-14 13:55:00,78.0,78.08,78.0,78.08,4500.0,61.2621,61.3249,61.2621,61.3249,4500.0
2017-07-14 14:00:00,78.06,78.06,77.96,77.96,4600.0,61.3092,61.3092,61.2307,61.2307,4600.0
2017-07-14 14:05:00,77.96,78.0,77.95,77.95,5583.0,61.2307,61.2621,61.2228,61.2228,5583.0
2017-07-14 14:10:00,77.96,78.02,77.95,78.02,6400.0,61.2307,61.2778,61.2228,61.2778,6400.0
2017-07-14 14:15:00,78.02,78.07,78.01,78.06,7233.0,61.2778,61.3171,61.27,61.3092,7233.0
2017-07-14 14:20:00,78.06,78.1,78.05,78.05,6745.0,61.3092,61.3406,61.3014,61.3014,6745.0
2017-07-14 14:25:00,78.05,78.07,78.04,78.05,3710.0,61.3014,61.3171,61.2935,61.3014,3710.0
2017-07-14 14:30:00,78.06,78.08,78.05,78.08,5240.0,61.3092,61.3249,61.3014,61.3249,5240.0
2017-07-14 14:35:00,78.08,78.12,78.08,78.1,6420.0,61.3249,61.3564,61.3249,61.3406,6420.0
2017-07-14 14:40:00,78.1,78.11,78.09,78.1,11244.0,61.3406,61.3485,61.3328,61.3406,11244.0
2017-07-14 14:45:00,78.11,78.11,78.08,78.11,9103.0,61.3485,61.3485,61.3249,61.3485,9103.0
2017-07-14 14:50:00,78.11,78.12,78.09,78.09,11777.0,61.3485,61.3564,61.3328,61.3328,11777.0
2017-07-14 14:55:00,78.1,78.11,78.09,78.1,10289.0,61.3406,61.3485,61.3328,61.3406,10289.0
2017-07-14 15:00:00,78.11,78.12,78.09,78.11,14343.0,61.3485,61.3564,61.3328,61.3485,14343.0
2017-07-14 15:05:00,78.11,78.11,78.09,78.1,7384.0,61.3485,61.3485,61.3328,61.3406,7384.0
2017-07-14 15:10:00,78.09,78.1,78.06,78.09,7369.0,61.3328,61.3406,61.3092,61.3328,7369.0
2017-07-14 15:15:00,78.09,78.11,78.07,78.11,15323.0,61.3328,61.3485,61.3171,61.3485,15323.0
2017-07-14 15:20:00,78.11,78.13,78.09,78.11,7724.0,61.3485,61.3642,61.3328,61.3485,7724.0
2017-07-14 15:25:00,78.11,78.16,78.11,78.12,9469.0,61.3485,61.3878,61.3485,61.3564,9469.0
2017-07-14 15:30:00,78.14,78.14,78.1,78.11,9988.0,61.3721,61.3721,61.3406,61.3485,9988.0
2017-07-14 15:35:00,78.1,78.14,78.09,78.13,22271.0,61.3406,61.3721,61.3328,61.3642,22271.0
2017-07-14 15:40:00,78.13,78.16,78.12,78.14,11899.0,61.3642,61.3878,61.3564,61.3721,11899.0
2017-07-14 15:45:00,78.15,78.17,78.08,78.08,24055.0,61.3799,61.3956,61.3249,61.3249,24055.0
2017-07-14 15:50:00,78.08,78.08,78.01,78.06,36575.0,61.3249,61.3249,61.27,61.3092,36575.0
2017-07-14 15:55:00,78.06,78.13,78.01,78.08,80607.0,61.3092,61.3642,61.27,61.3249,80607.0
2017-07-17 09:30:00,78.28,78.43,78.11,78.39,39316.0,61.482,61.5998,61.3485,61.5684,39316.0
2017-07-17 09:35:00,78.39,78.41,78.23,78.23,7680.0,61.5684,61.5841,61.4427,61.4427,7680.0
2017-07-17 09:40:00,78.24,78.43,78.14,78.43,15974.0,61.4506,61.5998,61.3721,61.5998,15974.0
2017-07-17 09:45:00,78.42,78.46,78.32,78.46,17250.0,61.592,61.6234,61.5134,61.6234,17250.0
2017-07-17 09:50:00,78.43,78.6,78.43,78.53,15359.0,61.5998,61.7334,61.5998,61.6784,15359.0
2017-07-17 09:55:00,78.54,78.55,78.46,78.49,17195.0,61.6862,61.6941,61.6234,61.647,17195.0
2017-07-17 10:00:00,78.51,78.55,78.44,78.53,20094.0,61.6627,61.6941,61.6077,61.6784,20094.0
2017-07-17 10:05:00,78.53,78.63,78.53,78.59,22317.0,61.6784,61.7569,61.6784,61.7255,22317.0
2017-07-17 10:10:00,78.59,78.78,78.56,78.75,17109.0,61.7255,61.8747,61.7019,61.8512,17109.0
2017-07-17 10:15:00,78.74,78.76,78.69,78.74,9702.0,61.8433,61.859,61.804,61.8433,9702.0
2017-07-17 10:20:00,78.74,78.76,78.64,78.64,11774.0,61.8433,61.859,61.7648,61.7648,11774.0
2017-07-17 10:25:00,78.63,78.69,78.59,78.59,5657.0,61.7569,61.804,61.7255,61.7255,5657.0
2017-07-17 10:30:00,78.59,78.59,78.35,78.37,38747.0,61.7255,61.7255,61.537,61.5527,38747.0
2017-07-17 10:35:00,78.37,78.45,78.22,78.26,15600.0,61.5527,61.6155,61.4349,61.4663,15600.0
2017-07-17 10:40:00,78.25,78.35,78.21,78.33,35185.0,61.4585,61.537,61.427,61.5213,35185.0
2017-07-17 10:45:00,78.33,78.33,78.19,78.19,5888.0,61.5213,61.5213,61.4113,61.4113,5888.0
2017-07-17 10:50:00,78.2,78.24,78.17,78.24,10765.0,61.4192,61.4506,61.3956,61.4506,10765.0
2017-07-17 10:55:00,78.25,78.25,78.13,78.17,13514.0,61.4585,61.4585,61.3642,61.3956,13514.0
2017-07-17 11:00:00,78.17,78.3,78.16,78.3,11019.0,61.3956,61.4977,61.3878,61.4977,11019.0
2017-07-17 11:05:00,78.29,78.31,78.13,78.15,12672.0,61.4899,61.5056,61.3642,61.3799,12672.0
2017-07-17 11:10:00,78.15,78.22,78.12,78.18,7429.0,61.3799,61.4349,61.3564,61.4035,7429.0
2017-07-17 11:15:00,78.17,78.2,78.13,78.13,5934.0,61.3956,61.4192,61.3642,61.3642,5934.0
2017-07-17 11:20:00,78.12,78.2,78.11,78.15,8662.0,61.3564,61.4192,61.3485,61.3799,8662.0
2017-07-17 11:25:00,78.16,78.26,78.16,78.26,7900.0,61.3878,61.4663,61.3878,61.4663,7900.0
2017-07-17 11:30:00,78.27,78.27,78.12,78.13,12648.0,61.4742,61.4742,61.3564,61.3642,12648.0
2017-07-17 11:35:00,78.14,78.16,78.06,78.11,8076.0,61.3721,61.3878,61.3092,61.3485,8076.0
2017-07-17 11:40:00,78.1,78.17,78.1,78.16,6800.0,61.3406,61.3956,61.3406,61.3878,6800.0
2017-07-17 11:45:00,78.16,78.16,78.06,78.08,7500.0,61.3878,61.3878,61.3092,61.3249,7500.0
2017-07-17 11:50:00,78.1,78.13,78.07,78.13,6046.0,61.3406,61.3642,61.3171,61.3642,6046.0
2017-07-17 11:55:00,78.12,78.14,78.08,78.09,6303.0,61.3564,61.3721,61.3249,61.3328,6303.0
2017-07-17 12:00:00,78.08,78.16,78.08,78.15,8449.0,61.3249,61.3878,61.3249,61.3799,8449.0
2017-07-17 12:05:00,78.15,78.22,78.13,78.19,5700.0,61.3799,61.4349,61.3642,61.4113,5700.0
2017-07-17 12:10:00,78.17,78.22,78.16,78.2,6508.0,61.3956,61.4349,61.3878,61.4192,6508.0
2017-07-17 12:15:00,78.19,78.2,78.15,78.19,5600.0,61.4113,61.4192,61.3799,61.4113,5600.0
2017-07-17 12:20:00,78.19,78.2,78.1,78.1,6854.0,61.4113,61.4192,61.3406,61.3406,6854.0
2017-07-17 12:25:00,78.09,78.13,78.08,78.12,8130.0,61.3328,61.3642,61.3249,61.3564,8130.0
2017-07-17 12:30:00,78.09,78.15,78.09,78.13,5600.0,61.3328,61.3799,61.3328,61.3642,5600.0
2017-07-17 12:35:00,78.13,78.15,78.11,78.12,2700.0,61.3642,61.3799,61.3485,61.3564,2700.0
2017-07-17 12:40:00,78.11,78.13,78.09,78.13,4000.0,61.3485,61.3642,61.3328,61.3642,4000.0
2017-07-17 12:45:00,78.14,78.15,78.08,78.09,7300.0,61.3721,61.3799,61.3249,61.3328,7300.0
2017-07-17 12:50:00,78.09,78.12,78.07,78.09,7229.0,61.3328,61.3564,61.3171,61.3328,7229.0
2017-07-17 12:55:00,78.08,78.14,78.08,78.14,3400.0,61.3249,61.3721,61.3249,61.3721,3400.0
2017-07-17 13:00:00,78.15,78.18,78.14,78.18,4355.0,61.3799,61.4035,61.3721,61.4035,4355.0
2017-07-17 13:05:00,78.19,78.21,78.17,78.19,5653.0,61.4113,61.427,61.3956,61.4113,5653.0
2017-07-17 13:10:00,78.19,78.28,78.19,78.28,6008.0,61.4113,61.482,61.4113,61.482,6008.0
2017-07-17 13:15:00,78.29,78.29,78.21,78.21,4510.0,61.4899,61.4899,61.427,61.427,4510.0
2017-07-17 13:20:00,78.21,78.23,78.18,78.21,6586.0,61.427,61.4427,61.4035,61.427,6586.0
2017-07-17 13:25:00,78.2,78.23,78.2,78.21,2800.0,61.4192,61.4427,61.4192,61.427,2800.0
2017-07-17 13:30:00,78.21,78.25,78.2,78.23,5705.0,61.427,61.4585,61.4192,61.4427,5705.0
2017-07-17 13:35:00,78.23,78.25,78.2,78.21,4238.0,61.4427,61.4585,61.4192,61.427,4238.0
2017-07-17 13:40:00,78.22,78.24,78.2,78.24,5804.0,61.4349,61.4506,61.4192,61.4506,5804.0
2017-07-17 13:45:00,78.23,78.24,78.2,78.24,5266.0,61.4427,61.4506,61.4192,61.4506,5266.0
2017-07-17 13:50:00,78.24,78.24,78.14,78.14,8194.0,61.4506,61.4506,61.3721,61.3721,8194.0
2017-07-17 13:55:00,78.14,78.18,78.14,78.14,7066.0,61.3721,61.4035,61.3721,61.3721,7066.0
2017-07-17 14:00:00,78.16,78.17,78.15,78.16,3401.0,61.3878,61.3956,61.3799,61.3878,3401.0
2017-07-17 14:05:00,78.16,78.18,78.08,78.08,9890.0,61.3878,61.4035,61.3249,61.3249,9890.0
2017-07-17 14:10:00,78.08,78.08,78.03,78.04,9683.0,61.3249,61.3249,61.2857,61.2935,9683.0
2017-07-17 14:15:00,78.05,78.06,78.03,78.05,6739.0,61.3014,61.3092,61.2857,61.3014,6739.0
2017-07-17 14:20:00,78.06,78.12,78.05,78.07,11812.0,61.3092,61.3564,61.3014,61.3171,11812.0
2017-07-17 14:25:00,78.06,78.11,78.04,78.09,9090.0,61.3092,61.3485,61.2935,61.3328,9090.0
2017-07-17 14:30:00,78.08,78.1,78.05,78.1,9663.0,61.3249,61.3406,61.3014,61.3406,9663.0
2017-07-17 14:35:00,78.09,78.16,78.09,78.14,12705.0,61.3328,61.3878,61.3328,61.3721,12705.0
2017-07-17 14:40:00,78.15,78.21,78.15,78.18,11239.0,61.3799,61.427,61.3799,61.4035,11239.0
2017-07-17 14:45:00,78.2,78.21,78.19,78.19,8443.0,61.4192,61.427,61.4113,61.4113,8443.0
2017-07-17 14:50:00,78.19,78.26,78.19,78.25,12910.0,61.4113,61.4663,61.4113,61.4585,12910.0
2017-07-17 14:55:00,78.25,78.35,78.24,78.33,17159.0,61.4585,61.537,61.4506,61.5213,17159.0
2017-07-17 15:00:00,78.32,78.33,78.2,78.2,11562.0,61.5134,61.5213,61.4192,61.4192,11562.0
2017-07-17 15:05:00,78.2,78.2,78.15,78.15,5201.0,61.4192,61.4192,61.3799,61.3799,5201.0
2017-07-17 15:10:00,78.15,78.15,78.08,78.08,8928.0,61.3799,61.3799,61.3249,61.3249,8928.0
2017-07-17 15:15:00,78.07,78.08,78.03,78.03,12578.0,61.3171,61.3249,61.2857,61.2857,12578.0
2017-07-17 15:20:00,78.03,78.1,77.98,78.09,23409.0,61.2857,61.3406,61.2464,61.3328,23409.0
2017-07-17 15:25:00,78.09,78.09,78.04,78.05,9159.0,61.3328,61.3328,61.2935,61.3014,9159.0
2017-07-17 15:30:00,78.04,78.1,78.03,78.1,15113.0,61.2935,61.3406,61.2857,61.3406,15113.0
2017-07-17 15:35:00,78.09,78.11,78.06,78.09,28621.0,61.3328,61.3485,61.3092,61.3328,28621.0
2017-07-17 15:40:00,78.09,78.1,78.03,78.04,19265.0,61.3328,61.3406,61.2857,61.2935,19265.0
2017-07-17 15:45:00,78.03,78.04,77.99,78.03,22855.0,61.2857,61.2935,61.2543,61.2857,22855.0
2017-07-17 15:50:00,78.02,78.08,78.02,78.08,20240.0,61.2778,61.3249,61.2778,61.3249,20240.0
2017-07-17 15:55:00,78.07,78.09,78.04,78.08,50430.0,61.3171,61.3328,61.2935,61.3249,50430.0
2017-07-18 09:30:00,77.81,78.09,77.73,77.73,20472.0,61.1129,61.3328,61.05,61.05,20472.0
2017-07-18 09:35:00,77.7,77.7,77.32,77.41,19882.0,61.0265,61.0265,60.728,60.7987,19882.0
2017-07-18 09:40:00,77.32,77.41,77.18,77.29,16012.0,60.728,60.7987,60.6181,60.7045,16012.0
2017-07-18 09:45:00,77.26,77.26,77.05,77.1,23052.0,60.6809,60.6809,60.516,60.5552,23052.0
2017-07-18 09:50:00,77.08,77.14,76.8,76.98,38489.0,60.5395,60.5867,60.3196,60.461,38489.0
2017-07-18 09:55:00,76.97,76.99,76.81,76.87,27746.0,60.4531,60.4688,60.3275,60.3746,27746.0
2017-07-18 10:00:00,76.92,77.12,76.85,77.03,25928.0,60.4139,60.5709,60.3589,60.5003,25928.0
2017-07-18 10:05:00,77.0,77.02,76.87,76.98,16635.0,60.4767,60.4924,60.3746,60.461,16635.0
2017-07-18 10:10:00,76.95,77.06,76.9,76.93,26749.0,60.4374,60.5238,60.3982,60.4217,26749.0
2017-07-18 10:15:00,76.97,77.01,76.89,77.01,4808.0,60.4531,60.4845,60.3903,60.4845,4808.0
2017-07-18 10:20:00,77.01,77.08,76.96,77.06,7108.0,60.4845,60.5395,60.4453,60.5238,7108.0
2017-07-18 10:25:00,77.07,77.1,76.95,76.97,5416.0,60.5317,60.5552,60.4374,60.4531,5416.0
2017-07-18 10:30:00,76.98,77.06,76.96,77.02,9308.0,60.461,60.5238,60.4453,60.4924,9308.0
2017-07-18 10:35:00,77.03,77.1,77.01,77.04,11327.0,60.5003,60.5552,60.4845,60.5081,11327.0
2017-07-18 10:40:00,77.04,77.04,76.91,76.96,8109.0,60.5081,60.5081,60.406,60.4453,8109.0
2017-07-18 10:45:00,76.98,77.01,76.91,76.99,13521.0,60.461,60.4845,60.406,60.4688,13521.0
2017-07-18 10:50:00,77.0,77.07,76.9,76.95,18393.0,60.4767,60.5317,60.3982,60.4374,18393.0
2017-07-18 10:55:00,76.97,77.02,76.92,77.0,8326.0,60.4531,60.4924,60.4139,60.4767,8326.0
2017-07-18 11:00:00,77.03,77.03,76.88,76.93,25011.0,60.5003,60.5003,60.3824,60.4217,25011.0
2017-07-18 11:05:00,76.95,76.96,76.91,76.91,8569.0,60.4374,60.4453,60.406,60.406,8569.0
2017-07-18 11:10:00,76.91,76.92,76.75,76.77,42063.0,60.406,60.4139,60.2803,60.296,42063.0
2017-07-18 11:15:00,76.76,76.8,76.75,76.76,42658.0,60.2882,60.3196,60.2803,60.2882,42658.0
2017-07-18 11:20:00,76.76,76.82,76.73,76.76,28782.0,60.2882,60.3353,60.2646,60.2882,28782.0
2017-07-18 11:25:00,76.77,76.79,76.67,76.73,21572.0,60.296,60.3118,60.2175,60.2646,21572.0
2017-07-18 11:30:00,76.74,76.82,76.72,76.82,13053.0,60.2725,60.3353,60.2568,60.3353,13053.0
2017-07-18 11:35:00,76.83,76.88,76.81,76.87,12203.0,60.3432,60.3824,60.3275,60.3746,12203.0
2017-07-18 11:40:00,76.88,76.92,76.83,76.9,15493.0,60.3824,60.4139,60.3432,60.3982,15493.0
2017-07-18 11:45:00,76.92,76.97,76.87,76.88,12584.0,60.4139,60.4531,60.3746,60.3824,12584.0
2017-07-18 11:50:00,76.88,76.99,76.88,76.96,10217.0,60.3824,60.4688,60.3824,60.4453,10217.0
2017-07-18 11:55:00,76.97,77.03,76.93,77.03,8123.0,60.4531,60.5003,60.4217,60.5003,8123.0
2017-07-18 12:00:00,77.03,77.03,76.99,77.0,3650.0,60.5003,60.5003,60.4688,60.4767,3650.0
2017-07-18 12:05:00,77.02,77.02,76.98,77.0,7613.0,60.4924,60.4924,60.461,60.4767,7613.0
2017-07-18 12:10:00,76.99,77.0,76.91,76.92,8516.0,60.4688,60.4767,60.406,60.4139,8516.0
2017-07-18 12:15:00,76.96,76.97,76.88,76.96,10959.0,60.4453,60.4531,60.3824,60.4453,10959.0
2017-07-18 12:20:00,76.97,76.97,76.93,76.95,57406.0,60.4531,60.4531,60.4217,60.4374,57406.0
2017-07-18 12:25:00,76.95,76.97,76.93,76.93,7800.0,60.4374,60.4531,60.4217,60.4217,7800.0
2017-07-18 12:30:00,76.93,76.95,76.86,76.87,11194.0,60.4217,60.4374,60.3667,60.3746,11194.0
2017-07-18 12:35:00,76.87,76.9,76.82,76.87,14560.0,60.3746,60.3982,60.3353,60.3746,14560.0
2017-07-18 12:40:00,76.87,76.88,76.78,76.78,36499.0,60.3746,60.3824,60.3039,60.3039,36499.0
2017-07-18 12:45:00,76.8,76.89,76.77,76.84,29291.0,60.3196,60.3903,60.296,60.351,29291.0
2017-07-18 12:50:00,76.87,76.92,76.84,76.9,4450.0,60.3746,60.4139,60.351,60.3982,4450.0
2017-07-18 12:55:00,76.91,76.94,76.88,76.88,3292.0,60.406,60.4296,60.3824,60.3824,3292.0
2017-07-18 13:00:00,76.88,76.91,76.83,76.89,31852.0,60.3824,60.406,60.3432,60.3903,31852.0
2017-07-18 13:05:00,76.89,76.96,76.89,76.94,13990.0,60.3903,60.4453,60.3903,60.4296,13990.0
2017-07-18 13:10:00,76.94,76.94,76.9,76.93,9400.0,60.4296,60.4296,60.3982,60.4217,9400.0
2017-07-18 13:15:00,76.91,76.94,76.89,76.92,4802.0,60.406,60.4296,60.3903,60.4139,4802.0
2017-07-18 13:20:00,76.91,76.92,76.87,76.87,6502.0,60.406,60.4139,60.3746,60.3746,6502.0
2017-07-18 13:25:00,76.88,76.91,76.85,76.9,10260.0,60.3824,60.406,60.3589,60.3982,10260.0
2017-07-18 13:30:00,76.9,76.97,76.88,76.95,21746.0,60.3982,60.4531,60.3824,60.4374,21746.0
2017-07-18 13:35:00,76.96,77.05,76.93,77.02,15713.0,60.4453,60.516,60.4217,60.4924,15713.0
2017-07-18 13:40:00,77.03,77.07,77.03,77.04,6072.0,60.5003,60.5317,60.5003,60.5081,6072.0
2017-07-18 13:45:00,77.05,77.05,77.0,77.02,8404.0,60.516,60.516,60.4767,60.4924,8404.0
2017-07-18 13:50:00,77.03,77.08,77.02,77.03,10803.0,60.5003,60.5395,60.4924,60.5003,10803.0
2017-07-18 13:55:00,77.04,77.06,76.99,77.01,16436.0,60.5081,60.5238,60.4688,60.4845,16436.0
2017-07-18 14:00:00,77.0,77.03,76.95,77.02,64060.0,60.4767,60.5003,60.4374,60.4924,64060.0
2017-07-18 14:05:00,77.01,77.04,76.93,76.93,15130.0,60.4845,60.5081,60.4217,60.4217,15130.0
2017-07-18 14:10:00,76.93,76.95,76.9,76.93,8642.0,60.4217,60.4374,60.3982,60.4217,8642.0
2017-07-18 14:15:00,76.94,76.94,76.86,76.89,8125.0,60.4296,60.4296,60.3667,60.3903,8125.0
2017-07-18 14:20:00,76.86,76.9,76.85,76.89,8680.0,60.3667,60.3982,60.3589,60.3903,8680.0
2017-07-18 14:25:00,76.88,76.92,76.85,76.92,9625.0,60.3824,60.4139,60.3589,60.4139,9625.0
2017-07-18 14:30:00,76.9,76.91,76.85,76.91,11753.0,60.3982,60.406,60.3589,60.406,11753.0
2017-07-18 14:35:00,76.9,76.98,76.89,76.96,13014.0,60.3982,60.461,60.3903,60.4453,13014.0
2017-07-18 14:40:00,76.95,76.97,76.93,76.94,12368.0,60.4374,60.4531,60.4217,60.4296,12368.0
2017-07-18 14:45:00,76.95,76.96,76.91,76.91,10551.0,60.4374,60.4453,60.406,60.406,10551.0
2017-07-18 14:50:00,76.9,76.94,76.9,76.92,8725.0,60.3982,60.4296,60.3982,60.4139,8725.0
2017-07-18 14:55:00,76.92,76.94,76.88,76.88,9559.0,60.4139,60.4296,60.3824,60.3824,9559.0
2017-07-18 15:00:00,76.88,76.88,76.79,76.79,18070.0,60.3824,60.3824,60.3118,60.3118,18070.0
2017-07-18 15:05:00,76.8,76.87,76.79,76.86,17553.0,60.3196,60.3746,60.3118,60.3667,17553.0
2017-07-18 15:10:00,76.86,76.92,76.86,76.9,9245.0,60.3667,60.4139,60.3667,60.3982,9245.0
2017-07-18 15:15:00,76.9,76.96,76.87,76.94,13727.0,60.3982,60.4453,60.3746,60.4296,13727.0
2017-07-18 15:20:00,76.94,76.95,76.9,76.91,8937.0,60.4296,60.4374,60.3982,60.406,8937.0
2017-07-18 15:25:00,76.91,76.96,76.91,76.95,10288.0,60.406,60.4453,60.406,60.4374,10288.0
2017-07-18 15:30:00,76.96,76.97,76.91,76.97,15728.0,60.4453,60.4531,60.406,60.4531,15728.0
2017-07-18 15:35:00,76.97,77.02,76.97,77.02,21972.0,60.4531,60.4924,60.4531,60.4924,21972.0
2017-07-18 15:40:00,77.02,77.02,77.0,77.01,26654.0,60.4924,60.4924,60.4767,60.4845,26654.0
2017-07-18 15:45:00,77.0,77.01,76.91,76.94,56082.0,60.4767,60.4845,60.406,60.4296,56082.0
2017-07-18 15:50:00,76.94,76.98,76.91,76.98,37166.0,60.4296,60.461,60.406,60.461,37166.0
2017-07-18 15:55:00,76.97,77.03,76.96,76.99,78335.0,60.4531,60.5003,60.4453,60.4688,78335.0
2017-07-19 09:30:00,77.21,77.28,76.77,77.12,22620.0,60.6416,60.6966,60.296,60.5709,22620.0
2017-07-19 09:35:00,77.17,77.18,77.02,77.05,2524.0,60.6102,60.6181,60.4924,60.516,2524.0
2017-07-19 09:40:00,77.01,77.08,76.92,77.01,3668.0,60.4845,60.5395,60.4139,60.4845,3668.0
2017-07-19 09:45:00,76.97,76.97,76.81,76.88,4722.0,60.4531,60.4531,60.3275,60.3824,4722.0
2017-07-19 09:50:00,76.9,76.97,76.84,76.88,12801.0,60.3982,60.4531,60.351,60.3824,12801.0
2017-07-19 09:55:00,76.86,76.89,76.73,76.73,17613.0,60.3667,60.3903,60.2646,60.2646,17613.0
2017-07-19 10:00:00,76.76,76.83,76.67,76.7,23914.0,60.2882,60.3432,60.2175,60.2411,23914.0
2017-07-19 10:05:00,76.7,76.74,76.66,76.72,22075.0,60.2411,60.2725,60.2097,60.2568,22075.0
2017-07-19 10:10:00,76.72,76.81,76.72,76.78,13132.0,60.2568,60.3275,60.2568,60.3039,13132.0
2017-07-19 10:15:00,76.77,76.77,76.58,76.58,16414.0,60.296,60.296,60.1468,60.1468,16414.0
2017-07-19 10:20:00,76.56,76.63,76.5,76.5,10690.0,60.1311,60.1861,60.084,60.084,10690.0
2017-07-19 10:25:00,76.5,76.58,76.48,76.53,13302.0,60.084,60.1468,60.0683,60.1075,13302.0
2017-07-19 10:30:00,76.53,76.61,76.52,76.56,14425.0,60.1075,60.1704,60.0997,60.1311,14425.0
2017-07-19 10:35:00,76.57,76.58,76.52,76.52,10215.0,60.139,60.1468,60.0997,60.0997,10215.0
2017-07-19 10:40:00,76.53,76.53,76.37,76.41,16350.0,60.1075,60.1075,59.9819,60.0133,16350.0
2017-07-19 10:45:00,76.41,76.48,76.35,76.36,23529.0,60.0133,60.0683,59.9662,59.974,23529.0
2017-07-19 10:50:00,76.34,76.43,76.31,76.43,24893.0,59.9583,60.029,59.9348,60.029,24893.0
2017-07-19 10:55:00,76.45,76.48,76.37,76.38,9575.0,60.0447,60.0683,59.9819,59.9897,9575.0
2017-07-19 11:00:00,76.38,76.53,76.33,76.5,23930.0,59.9897,60.1075,59.9505,60.084,23930.0
2017-07-19 11:05:00,76.5,76.57,76.5,76.51,13455.0,60.084,60.139,60.084,60.0918,13455.0
2017-07-19 11:10:00,76.52,76.54,76.46,76.46,14728.0,60.0997,60.1154,60.0526,60.0526,14728.0
2017-07-19 11:15:00,76.45,76.59,76.44,76.59,15833.0,60.0447,60.1547,60.0369,60.1547,15833.0
2017-07-19 11:20:00,76.59,76.64,76.5,76.52,14763.0,60.1547,60.1939,60.084,60.0997,14763.0
2017-07-19 11:25:00,76.53,76.64,76.52,76.63,18665.0,60.1075,60.1939,60.0997,60.1861,18665.0
2017-07-19 11:30:00,76.63,76.66,76.57,76.65,14792.0,60.1861,60.2097,60.139,60.2018,14792.0
2017-07-19 11:35:00,76.65,76.73,76.64,76.64,14237.0,60.2018,60.2646,60.1939,60.1939,14237.0
2017-07-19 11:40:00,76.64,76.72,76.61,76.71,13235.0,60.1939,60.2568,60.1704,60.2489,13235.0
2017-07-19 11:45:00,76.69,76.78,76.69,76.71,13802.0,60.2332,60.3039,60.2332,60.2489,13802.0
2017-07-19 11:50:00,76.7,76.72,76.62,76.63,7919.0,60.2411,60.2568,60.1782,60.1861,7919.0
2017-07-19 11:55:00,76.63,76.67,76.6,76.64,19346.0,60.1861,60.2175,60.1625,60.1939,19346.0
2017-07-19 12:00:00,76.65,76.79,76.65,76.79,17026.0,60.2018,60.3118,60.2018,60.3118,17026.0
2017-07-19 12:05:00,76.8,76.84,76.79,76.83,11157.0,60.3196,60.351,60.3118,60.3432,11157.0
2017-07-19 12:10:00,76.84,76.88,76.83,76.88,14917.0,60.351,60.3824,60.3432,60.3824,14917.0
2017-07-19 12:15:00,76.88,76.91,76.86,76.91,14728.0,60.3824,60.406,60.3667,60.406,14728.0
2017-07-19 12:20:00,76.9,76.91,76.88,76.89,9628.0,60.3982,60.406,60.3824,60.3903,9628.0
2017-07-19 12:25:00,76.89,76.89,76.79,76.8,21850.0,60.3903,60.3903,60.3118,60.3196,21850.0
2017-07-19 12:30:00,76.79,76.83,76.75,76.78,23651.0,60.3118,60.3432,60.2803,60.3039,23651.0
2017-07-19 12:35:00,76.77,76.9,76.76,76.9,16097.0,60.296,60.3982,60.2882,60.3982,16097.0
2017-07-19 12:40:00,76.9,76.94,76.89,76.92,11391.0,60.3982,60.4296,60.3903,60.4139,11391.0
2017-07-19 12:45:00,76.91,76.95,76.87,76.95,12259.0,60.406,60.4374,60.3746,60.4374,12259.0
2017-07-19 12:50:00,76.94,77.05,76.94,76.97,23196.0,60.4296,60.516,60.4296,60.4531,23196.0
2017-07-19 12:55:00,76.98,77.01,76.96,76.97,11882.0,60.461,60.4845,60.4453,60.4531,11882.0
2017-07-19 13:00:00,76.98,77.0,76.97,76.99,7618.0,60.461,60.4767,60.4531,60.4688,7618.0
2017-07-19 13:05:00,76.99,77.02,76.96,77.01,11618.0,60.4688,60.4924,60.4453,60.4845,11618.0
2017-07-19 13:10:00,77.0,77.01,76.96,76.97,14801.0,60.4767,60.4845,60.4453,60.4531,14801.0
2017-07-19 13:15:00,76.97,77.01,76.96,77.01,24763.0,60.4531,60.4845,60.4453,60.4845,24763.0
2017-07-19 13:20:00,77.01,77.04,77.0,77.03,12104.0,60.4845,60.5081,60.4767,60.5003,12104.0
2017-07-19 13:25:00,77.02,77.03,76.99,76.99,9118.0,60.4924,60.5003,60.4688,60.4688,9118.0
2017-07-19 13:30:00,77.0,77.01,76.92,76.93,18381.0,60.4767,60.4845,60.4139,60.4217,18381.0
2017-07-19 13:35:00,76.92,76.98,76.92,76.97,10409.0,60.4139,60.461,60.4139,60.4531,10409.0
2017-07-19 13:40:00,76.97,76.98,76.95,76.98,7886.0,60.4531,60.461,60.4374,60.461,7886.0
2017-07-19 13:45:00,76.98,77.02,76.97,76.97,19727.0,60.461,60.4924,60.4531,60.4531,19727.0
2017-07-19 13:50:00,76.97,76.98,76.93,76.94,6876.0,60.4531,60.461,60.4217,60.4296,6876.0
2017-07-19 13:55:00,76.94,76.95,76.86,76.86,13968.0,60.4296,60.4374,60.3667,60.3667,13968.0
2017-07-19 14:00:00,76.85,76.89,76.85,76.85,9862.0,60.3589,60.3903,60.3589,60.3589,9862.0
2017-07-19 14:05:00,76.86,76.96,76.85,76.95,21488.0,60.3667,60.4453,60.3589,60.4374,21488.0
2017-07-19 14:10:00,76.95,76.97,76.94,76.95,9100.0,60.4374,60.4531,60.4296,60.4374,9100.0
2017-07-19 14:15:00,76.95,76.99,76.94,76.98,8514.0,60.4374,60.4688,60.4296,60.461,8514.0
2017-07-19 14:20:00,76.98,77.0,76.9,76.9,10315.0,60.461,60.4767,60.3982,60.3982,10315.0
2017-07-19 14:25:00,76.92,76.93,76.9,76.93,9686.0,60.4139,60.4217,60.3982,60.4217,9686.0
2017-07-19 14:30:00,76.92,76.93,76.9,76.91,8867.0,60.4139,60.4217,60.3982,60.406,8867.0
2017-07-19 14:35:00,76.91,76.91,76.84,76.86,20586.0,60.406,60.406,60.351,60.3667,20586.0
2017-07-19 14:40:00,76.86,76.88,76.85,76.88,8643.0,60.3667,60.3824,60.3589,60.3824,8643.0
2017-07-19 14:45:00,76.87,76.88,76.84,76.86,9473.0,60.3746,60.3824,60.351,60.3667,9473.0
2017-07-19 14:50:00,76.86,76.89,76.85,76.86,9712.0,60.3667,60.3903,60.3589,60.3667,9712.0
2017-07-19 14:55:00,76.86,76.9,76.85,76.9,11374.0,60.3667,60.3982,60.3589,60.3982,11374.0
2017-07-19 15:00:00,76.9,76.95,76.88,76.95,49963.0,60.3982,60.4374,60.3824,60.4374,49963.0
2017-07-19 15:05:00,76.95,76.95,76.75,76.77,24311.0,60.4374,60.4374,60.2803,60.296,24311.0
2017-07-19 15:10:00,76.78,76.79,76.75,76.78,29668.0,60.3039,60.3118,60.2803,60.3039,29668.0
2017-07-19 15:15:00,76.79,76.85,76.79,76.83,19242.0,60.3118,60.3589,60.3118,60.3432,19242.0
2017-07-19 15:20:00,76.84,76.85,76.77,76.85,17746.0,60.351,60.3589,60.296,60.3589,17746.0
2017-07-19 15:25:00,76.84,76.88,76.82,76.88,14685.0,60.351,60.3824,60.3353,60.3824,14685.0
2017-07-19 15:30:00,76.87,76.93,76.87,76.91,24393.0,60.3746,60.4217,60.3746,60.406,24393.0
2017-07-19 15:35:00,76.9,76.93,76.89,76.9,22589.0,60.3982,60.4217,60.3903,60.3982,22589.0
2017-07-19 15:40:00,76.91,76.97,76.9,76.97,85892.0,60.406,60.4531,60.3982,60.4531,85892.0
2017-07-19 15:45:00,76.97,76.97,76.9,76.97,51285.0,60.4531,60.4531,60.3982,60.4531,51285.0
2017-07-19 15:50:00,76.97,77.01,76.96,76.98,42042.0,60.4531,60.4845,60.4453,60.461,42042.0
2017-07-19 15:55:00,76.98,77.02,76.93,76.99,111986.0,60.461,60.4924,60.4217,60.4688,111986.0
2017-07-20 09:30:00,77.19,77.44,77.01,77.44,20815.0,60.6259,60.8223,60.4845,60.8223,20815.0
2017-07-20 09:35:00,77.5,77.6,77.24,77.5,23128.0,60.8694,60.9479,60.6652,60.8694,23128.0
2017-07-20 09:40:00,77.52,77.76,77.43,77.68,29737.0,60.8851,61.0736,60.8144,61.0108,29737.0
2017-07-20 09:45:00,77.68,77.94,77.67,77.94,22675.0,61.0108,61.215,61.0029,61.215,22675.0
2017-07-20 09:50:00,77.91,77.93,77.77,77.78,19007.0,61.1914,61.2071,61.0815,61.0893,19007.0
2017-07-20 09:55:00,77.78,77.82,77.73,77.73,9501.0,61.0893,61.1207,61.05,61.05,9501.0
2017-07-20 10:00:00,77.73,77.73,77.63,77.71,13790.0,61.05,61.05,60.9715,61.0343,13790.0
2017-07-20 10:05:00,77.71,77.76,77.66,77.74,12500.0,61.0343,61.0736,60.9951,61.0579,12500.0
2017-07-20 10:10:00,77.73,77.74,77.66,77.68,10118.0,61.05,61.0579,60.9951,61.0108,10118.0
2017-07-20 10:15:00,77.67,77.7,77.62,77.65,8502.0,61.0029,61.0265,60.9636,60.9872,8502.0
2017-07-20 10:20:00,77.64,77.68,77.61,77.62,11799.0,60.9794,61.0108,60.9558,60.9636,11799.0
2017-07-20 10:25:00,77.63,77.64,77.58,77.59,9824.0,60.9715,60.9794,60.9322,60.9401,9824.0
2017-07-20 10:30:00,77.59,77.64,77.48,77.6,24513.0,60.9401,60.9794,60.8537,60.9479,24513.0
2017-07-20 10:35:00,77.6,77.69,77.58,77.61,14378.0,60.9479,61.0186,60.9322,60.9558,14378.0
2017-07-20 10:40:00,77.6,77.69,77.59,77.68,8164.0,60.9479,61.0186,60.9401,61.0108,8164.0
2017-07-20 10:45:00,77.67,77.68,77.61,77.65,9026.0,61.0029,61.0108,60.9558,60.9872,9026.0
2017-07-20 10:50:00,77.66,77.68,77.62,77.63,21516.0,60.9951,61.0108,60.9636,60.9715,21516.0
2017-07-20 10:55:00,77.64,77.7,77.63,77.64,16920.0,60.9794,61.0265,60.9715,60.9794,16920.0
2017-07-20 11:00:00,77.64,77.66,77.61,77.65,14951.0,60.9794,60.9951,60.9558,60.9872,14951.0
2017-07-20 11:05:00,77.65,77.66,77.62,77.63,9860.0,60.9872,60.9951,60.9636,60.9715,9860.0
2017-07-20 11:10:00,77.63,77.63,77.48,77.49,17293.0,60.9715,60.9715,60.8537,60.8615,17293.0
2017-07-20 11:15:00,77.49,77.5,77.42,77.43,9716.0,60.8615,60.8694,60.8066,60.8144,9716.0
2017-07-20 11:20:00,77.43,77.48,77.34,77.38,15971.0,60.8144,60.8537,60.7437,60.7751,15971.0
2017-07-20 11:25:00,77.38,77.39,77.2,77.2,21890.0,60.7751,60.783,60.6338,60.6338,21890.0
2017-07-20 11:30:00,77.18,77.22,77.12,77.15,10969.0,60.6181,60.6495,60.5709,60.5945,10969.0
2017-07-20 11:35:00,77.13,77.17,77.11,77.17,7531.0,60.5788,60.6102,60.5631,60.6102,7531.0
2017-07-20 11:40:00,77.16,77.35,77.15,77.34,8271.0,60.6024,60.7516,60.5945,60.7437,8271.0
2017-07-20 11:45:00,77.35,77.39,77.31,77.34,11085.0,60.7516,60.783,60.7202,60.7437,11085.0
2017-07-20 11:50:00,77.34,77.35,77.31,77.32,9273.0,60.7437,60.7516,60.7202,60.728,9273.0
2017-07-20 11:55:00,77.32,77.35,77.31,77.35,6749.0,60.728,60.7516,60.7202,60.7516,6749.0
2017-07-20 12:00:00,77.35,77.37,77.31,77.31,7422.0,60.7516,60.7673,60.7202,60.7202,7422.0
2017-07-20 12:05:00,77.33,77.33,77.27,77.33,9816.0,60.7359,60.7359,60.6888,60.7359,9816.0
2017-07-20 12:10:00,77.34,77.46,77.34,77.45,7634.0,60.7437,60.838,60.7437,60.8301,7634.0
2017-07-20 12:15:00,77.45,77.46,77.4,77.41,9272.0,60.8301,60.838,60.7909,60.7987,9272.0
2017-07-20 12:20:00,77.41,77.49,77.4,77.49,4300.0,60.7987,60.8615,60.7909,60.8615,4300.0
2017-07-20 12:25:00,77.48,77.49,77.45,77.49,5291.0,60.8537,60.8615,60.8301,60.8615,5291.0
2017-07-20 12:30:00,77.49,77.56,77.48,77.54,4958.0,60.8615,60.9165,60.8537,60.9008,4958.0
2017-07-20 12:35:00,77.54,77.56,77.53,77.56,5842.0,60.9008,60.9165,60.893,60.9165,5842.0
2017-07-20 12:40:00,77.59,77.63,77.59,77.59,5124.0,60.9401,60.9715,60.9401,60.9401,5124.0
2017-07-20 12:45:00,77.59,77.61,77.53,77.53,6939.0,60.9401,60.9558,60.893,60.893,6939.0
2017-07-20 12:50:00,77.54,77.58,77.53,77.58,11767.0,60.9008,60.9322,60.893,60.9322,11767.0
2017-07-20 12:55:00,77.58,77.63,77.58,77.63,8144.0,60.9322,60.9715,60.9322,60.9715,8144.0
2017-07-20 13:00:00,77.63,77.63,77.57,77.59,13818.0,60.9715,60.9715,60.9244,60.9401,13818.0
2017-07-20 13:05:00,77.59,77.64,77.58,77.59,10953.0,60.9401,60.9794,60.9322,60.9401,10953.0
2017-07-20 13:10:00,77.59,77.64,77.58,77.62,9359.0,60.9401,60.9794,60.9322,60.9636,9359.0
2017-07-20 13:15:00,77.63,77.66,77.63,77.65,13343.0,60.9715,60.9951,60.9715,60.9872,13343.0
2017-07-20 13:20:00,77.66,77.67,77.64,77.67,4330.0,60.9951,61.0029,60.9794,61.0029,4330.0
2017-07-20 13:25:00,77.67,77.68,77.63,77.64,7499.0,61.0029,61.0108,60.9715,60.9794,7499.0
2017-07-20 13:30:00,77.63,77.7,77.63,77.7,12781.0,60.9715,61.0265,60.9715,61.0265,12781.0
2017-07-20 13:35:00,77.7,77.77,77.69,77.73,9755.0,61.0265,61.0815,61.0186,61.05,9755.0
2017-07-20 13:40:00,77.73,77.78,77.73,77.78,8358.0,61.05,61.0893,61.05,61.0893,8358.0
2017-07-20 13:45:00,77.78,77.84,77.77,77.81,13318.0,61.0893,61.1364,61.0815,61.1129,13318.0
2017-07-20 13:50:00,77.79,77.84,77.79,77.82,6572.0,61.0972,61.1364,61.0972,61.1207,6572.0
2017-07-20 13:55:00,77.82,77.84,77.77,77.79,11786.0,61.1207,61.1364,61.0815,61.0972,11786.0
2017-07-20 14:00:00,77.77,77.79,77.7,77.74,14612.0,61.0815,61.0972,61.0265,61.0579,14612.0
2017-07-20 14:05:00,77.74,77.78,77.71,77.77,10863.0,61.0579,61.0893,61.0343,61.0815,10863.0
2017-07-20 14:10:00,77.78,77.82,77.76,77.81,13116.0,61.0893,61.1207,61.0736,61.1129,13116.0
2017-07-20 14:15:00,77.82,77.83,77.79,77.82,7622.0,61.1207,61.1286,61.0972,61.1207,7622.0
2017-07-20 14:20:00,77.82,77.83,77.77,77.78,14845.0,61.1207,61.1286,61.0815,61.0893,14845.0
2017-07-20 14:25:00,77.79,77.79,77.74,77.75,20513.0,61.0972,61.0972,61.0579,61.0658,20513.0
2017-07-20 14:30:00,77.74,77.76,77.69,77.71,16377.0,61.0579,61.0736,61.0186,61.0343,16377.0
2017-07-20 14:35:00,77.71,77.71,77.66,77.67,6389.0,61.0343,61.0343,60.9951,61.0029,6389.0
2017-07-20 14:40:00,77.67,77.67,77.62,77.62,5292.0,61.0029,61.0029,60.9636,60.9636,5292.0
2017-07-20 14:45:00,77.63,77.69,77.62,77.67,9303.0,60.9715,61.0186,60.9636,61.0029,9303.0
2017-07-20 14:50:00,77.67,77.78,77.67,77.77,10287.0,61.0029,61.0893,61.0029,61.0815,10287.0
2017-07-20 14:55:00,77.76,77.82,77.75,77.82,16534.0,61.0736,61.1207,61.0658,61.1207,16534.0
2017-07-20 15:00:00,77.82,77.84,77.78,77.78,16978.0,61.1207,61.1364,61.0893,61.0893,16978.0
2017-07-20 15:05:00,77.78,77.78,77.67,77.67,11870.0,61.0893,61.0893,61.0029,61.0029,11870.0
2017-07-20 15:10:00,77.68,77.7,77.65,77.66,30179.0,61.0108,61.0265,60.9872,60.9951,30179.0
2017-07-20 15:15:00,77.66,77.66,77.56,77.57,15332.0,60.9951,60.9951,60.9165,60.9244,15332.0
2017-07-20 15:20:00,77.55,77.55,77.51,77.53,10616.0,60.9087,60.9087,60.8773,60.893,10616.0
2017-07-20 15:25:00,77.54,77.56,77.52,77.54,11163.0,60.9008,60.9165,60.8851,60.9008,11163.0
2017-07-20 15:30:00,77.55,77.6,77.54,77.56,24998.0,60.9087,60.9479,60.9008,60.9165,24998.0
2017-07-20 15:35:00,77.57,77.57,77.47,77.47,12076.0,60.9244,60.9244,60.8458,60.8458,12076.0
2017-07-20 15:40:00,77.48,77.48,77.42,77.45,34531.0,60.8537,60.8537,60.8066,60.8301,34531.0
2017-07-20 15:45:00,77.44,77.5,77.42,77.48,29401.0,60.8223,60.8694,60.8066,60.8537,29401.0
2017-07-20 15:50:00,77.48,77.49,77.42,77.43,45315.0,60.8537,60.8615,60.8066,60.8144,45315.0
2017-07-20 15:55:00,77.44,77.44,77.3,77.36,110858.0,60.8223,60.8223,60.7123,60.7594,110858.0
2017-07-21 09:30:00,77.21,77.56,77.2,77.35,86784.0,60.6416,60.9165,60.6338,60.7516,86784.0
2017-07-21 09:35:00,77.45,77.46,77.19,77.19,16650.0,60.8301,60.838,60.6259,60.6259,16650.0
2017-07-21 09:40:00,77.26,77.29,77.17,77.26,8676.0,60.6809,60.7045,60.6102,60.6809,8676.0
2017-07-21 09:45:00,77.27,77.29,77.19,77.19,4322.0,60.6888,60.7045,60.6259,60.6259,4322.0
2017-07-21 09:50:00,77.18,77.19,77.09,77.16,9388.0,60.6181,60.6259,60.5474,60.6024,9388.0
2017-07-21 09:55:00,77.17,77.19,76.91,76.91,21032.0,60.6102,60.6259,60.406,60.406,21032.0
2017-07-21 10:00:00,76.91,76.96,76.78,76.79,16285.0,60.406,60.4453,60.3039,60.3118,16285.0
2017-07-21 10:05:00,76.79,76.81,76.72,76.81,17236.0,60.3118,60.3275,60.2568,60.3275,17236.0
2017-07-21 10:10:00,76.78,76.8,76.75,76.78,11679.0,60.3039,60.3196,60.2803,60.3039,11679.0
2017-07-21 10:15:00,76.78,76.99,76.78,76.99,13492.0,60.3039,60.4688,60.3039,60.4688,13492.0
2017-07-21 10:20:00,76.98,77.0,76.87,76.92,16497.0,60.461,60.4767,60.3746,60.4139,16497.0
2017-07-21 10:25:00,76.9,76.9,76.8,76.8,14875.0,60.3982,60.3982,60.3196,60.3196,14875.0
2017-07-21 10:30:00,76.81,76.81,76.47,76.51,27835.0,60.3275,60.3275,60.0604,60.0918,27835.0
2017-07-21 10:35:00,76.46,76.79,76.44,76.71,36882.0,60.0526,60.3118,60.0369,60.2489,36882.0
2017-07-21 10:40:00,76.71,76.71,76.58,76.58,16502.0,60.2489,60.2489,60.1468,60.1468,16502.0
2017-07-21 10:45:00,76.56,76.69,76.56,76.67,13315.0,60.1311,60.2332,60.1311,60.2175,13315.0
2017-07-21 10:50:00,76.69,76.77,76.68,76.7,32680.0,60.2332,60.296,60.2254,60.2411,32680.0
2017-07-21 10:55:00,76.68,76.72,76.63,76.63,4531.0,60.2254,60.2568,60.1861,60.1861,4531.0
2017-07-21 11:00:00,76.63,76.79,76.63,76.78,7738.0,60.1861,60.3118,60.1861,60.3039,7738.0
2017-07-21 11:05:00,76.78,76.8,76.65,76.67,14438.0,60.3039,60.3196,60.2018,60.2175,14438.0
2017-07-21 11:10:00,76.68,76.78,76.68,76.76,5263.0,60.2254,60.3039,60.2254,60.2882,5263.0
2017-07-21 11:15:00,76.77,76.88,76.77,76.86,7792.0,60.296,60.3824,60.296,60.3667,7792.0
2017-07-21 11:20:00,76.88,76.9,76.81,76.9,5299.0,60.3824,60.3982,60.3275,60.3982,5299.0
2017-07-21 11:25:00,76.9,76.91,76.83,76.84,6736.0,60.3982,60.406,60.3432,60.351,6736.0
2017-07-21 11:30:00,76.85,76.86,76.63,76.67,33289.0,60.3589,60.3667,60.1861,60.2175,33289.0
2017-07-21 11:35:00,76.68,76.76,76.54,76.6,32046.0,60.2254,60.2882,60.1154,60.1625,32046.0
2017-07-21 11:40:00,76.57,76.62,76.51,76.58,26766.0,60.139,60.1782,60.0918,60.1468,26766.0
2017-07-21 11:45:00,76.59,76.73,76.54,76.61,15508.0,60.1547,60.2646,60.1154,60.1704,15508.0
2017-07-21 11:50:00,76.61,76.77,76.56,76.63,38807.0,60.1704,60.296,60.1311,60.1861,38807.0
2017-07-21 11:55:00,76.62,76.74,76.57,76.72,4731.0,60.1782,60.2725,60.139,60.2568,4731.0
2017-07-21 12:00:00,76.74,76.74,76.62,76.68,12557.0,60.2725,60.2725,60.1782,60.2254,12557.0
2017-07-21 12:05:00,76.68,76.8,76.67,76.8,11236.0,60.2254,60.3196,60.2175,60.3196,11236.0
2017-07-21 12:10:00,76.8,76.83,76.76,76.78,16236.0,60.3196,60.3432,60.2882,60.3039,16236.0
2017-07-21 12:15:00,76.78,76.79,76.64,76.77,60315.0,60.3039,60.3118,60.1939,60.296,60315.0
2017-07-21 12:20:00,76.76,76.83,76.76,76.78,6332.0,60.2882,60.3432,60.2882,60.3039,6332.0
2017-07-21 12:25:00,76.8,76.8,76.74,76.75,4497.0,60.3196,60.3196,60.2725,60.2803,4497.0
2017-07-21 12:30:00,76.76,76.76,76.69,76.71,16066.0,60.2882,60.2882,60.2332,60.2489,16066.0
2017-07-21 12:35:00,76.72,76.72,76.64,76.67,16073.0,60.2568,60.2568,60.1939,60.2175,16073.0
2017-07-21 12:40:00,76.67,76.73,76.64,76.72,7336.0,60.2175,60.2646,60.1939,60.2568,7336.0
2017-07-21 12:45:00,76.72,76.78,76.71,76.76,5624.0,60.2568,60.3039,60.2489,60.2882,5624.0
2017-07-21 12:50:00,76.75,76.78,76.73,76.76,7182.0,60.2803,60.3039,60.2646,60.2882,7182.0
2017-07-21 12:55:00,76.76,76.81,76.74,76.78,6819.0,60.2882,60.3275,60.2725,60.3039,6819.0
2017-07-21 13:00:00,76.78,76.81,76.78,76.78,6239.0,60.3039,60.3275,60.3039,60.3039,6239.0
2017-07-21 13:05:00,76.79,76.83,76.75,76.76,8842.0,60.3118,60.3432,60.2803,60.2882,8842.0
2017-07-21 13:10:00,76.77,76.8,76.75,76.8,7399.0,60.296,60.3196,60.2803,60.3196,7399.0
2017-07-21 13:15:00,76.8,76.81,76.76,76.76,8607.0,60.3196,60.3275,60.2882,60.2882,8607.0
2017-07-21 13:20:00,76.77,76.77,76.65,76.65,15260.0,60.296,60.296,60.2018,60.2018,15260.0
2017-07-21 13:25:00,76.66,76.68,76.59,76.59,6895.0,60.2097,60.2254,60.1547,60.1547,6895.0
2017-07-21 13:30:00,76.61,76.65,76.6,76.65,8048.0,60.1704,60.2018,60.1625,60.2018,8048.0
2017-07-21 13:35:00,76.67,76.69,76.67,76.67,6882.0,60.2175,60.2332,60.2175,60.2175,6882.0
2017-07-21 13:40:00,76.67,76.7,76.65,76.68,8249.0,60.2175,60.2411,60.2018,60.2254,8249.0
2017-07-21 13:45:00,76.67,76.67,76.61,76.64,12778.0,60.2175,60.2175,60.1704,60.1939,12778.0
2017-07-21 13:50:00,76.65,76.67,76.64,76.65,6009.0,60.2018,60.2175,60.1939,60.2018,6009.0
2017-07-21 13:55:00,76.64,76.65,76.55,76.57,9777.0,60.1939,60.2018,60.1233,60.139,9777.0
2017-07-21 14:00:00,76.58,76.58,76.49,76.51,14352.0,60.1468,60.1468,60.0761,60.0918,14352.0
2017-07-21 14:05:00,76.51,76.51,76.44,76.47,9347.0,60.0918,60.0918,60.0369,60.0604,9347.0
2017-07-21 14:10:00,76.47,76.55,76.46,76.5,7861.0,60.0604,60.1233,60.0526,60.084,7861.0
2017-07-21 14:15:00,76.51,76.51,76.48,76.49,7680.0,60.0918,60.0918,60.0683,60.0761,7680.0
2017-07-21 14:20:00,76.48,76.49,76.43,76.43,3359.0,60.0683,60.0761,60.029,60.029,3359.0
2017-07-21 14:25:00,76.45,76.47,76.41,76.42,9723.0,60.0447,60.0604,60.0133,60.0212,9723.0
2017-07-21 14:30:00,76.42,76.47,76.42,76.44,9155.0,60.0212,60.0604,60.0212,60.0369,9155.0
2017-07-21 14:35:00,76.43,76.43,76.36,76.39,20693.0,60.029,60.029,59.974,59.9976,20693.0
2017-07-21 14:40:00,76.39,76.4,76.37,76.39,9571.0,59.9976,60.0054,59.9819,59.9976,9571.0
2017-07-21 14:45:00,76.4,76.4,76.34,76.36,20698.0,60.0054,60.0054,59.9583,59.974,20698.0
2017-07-21 14:50:00,76.35,76.36,76.33,76.35,25699.0,59.9662,59.974,59.9505,59.9662,25699.0
2017-07-21 14:55:00,76.34,76.35,76.23,76.26,21345.0,59.9583,59.9662,59.8719,59.8955,21345.0
2017-07-21 15:00:00,76.27,76.28,76.23,76.26,19855.0,59.9033,59.9112,59.8719,59.8955,19855.0
2017-07-21 15:05:00,76.26,76.26,76.19,76.19,29035.0,59.8955,59.8955,59.8405,59.8405,29035.0
2017-07-21 15:10:00,76.19,76.2,76.18,76.2,18640.0,59.8405,59.8484,59.8327,59.8484,18640.0
2017-07-21 15:15:00,76.2,76.26,76.2,76.24,36754.0,59.8484,59.8955,59.8484,59.8798,36754.0
2017-07-21 15:20:00,76.23,76.25,76.19,76.2,35734.0,59.8719,59.8876,59.8405,59.8484,35734.0
2017-07-21 15:25:00,76.21,76.21,76.04,76.12,45322.0,59.8562,59.8562,59.7227,59.7855,45322.0
2017-07-21 15:30:00,76.13,76.2,76.13,76.16,37688.0,59.7934,59.8484,59.7934,59.8169,37688.0
2017-07-21 15:35:00,76.17,76.32,76.16,76.32,63082.0,59.8248,59.9426,59.8169,59.9426,63082.0
2017-07-21 15:40:00,76.31,76.36,76.27,76.28,47239.0,59.9348,59.974,59.9033,59.9112,47239.0
2017-07-21 15:45:00,76.28,76.28,76.23,76.23,95577.0,59.9112,59.9112,59.8719,59.8719,95577.0
2017-07-21 15:50:00,76.24,76.27,76.23,76.24,99866.0,59.8798,59.9033,59.8719,59.8798,99866.0
2017-07-21 15:55:00,76.25,76.31,76.22,76.27,177713.0,59.8876,59.9348,59.8641,59.9033,177713.0
2017-07-24 09:30:00,76.21,76.73,76.21,76.69,29536.0,59.8562,60.2646,59.8562,60.2332,29536.0
2017-07-24 09:35:00,76.61,76.67,76.39,76.57,16803.0,60.1704,60.2175,59.9976,60.139,16803.0
2017-07-24 09:40:00,76.53,76.58,76.44,76.46,14401.0,60.1075,60.1468,60.0369,60.0526,14401.0
2017-07-24 09:45:00,76.45,76.71,76.43,76.7,14913.0,60.0447,60.2489,60.029,60.2411,14913.0
2017-07-24 09:50:00,76.69,76.85,76.68,76.81,11401.0,60.2332,60.3589,60.2254,60.3275,11401.0
2017-07-24 09:55:00,76.84,76.9,76.83,76.87,8647.0,60.351,60.3982,60.3432,60.3746,8647.0
2017-07-24 10:00:00,76.87,76.87,76.8,76.85,17227.0,60.3746,60.3746,60.3196,60.3589,17227.0
2017-07-24 10:05:00,76.85,76.92,76.83,76.86,9003.0,60.3589,60.4139,60.3432,60.3667,9003.0
2017-07-24 10:10:00,76.86,76.91,76.8,76.81,8729.0,60.3667,60.406,60.3196,60.3275,8729.0
2017-07-24 10:15:00,76.82,76.97,76.81,76.97,44671.0,60.3353,60.4531,60.3275,60.4531,44671.0
2017-07-24 10:20:00,76.98,76.99,76.93,76.93,7313.0,60.461,60.4688,60.4217,60.4217,7313.0
2017-07-24 10:25:00,76.93,77.02,76.91,77.01,11209.0,60.4217,60.4924,60.406,60.4845,11209.0
2017-07-24 10:30:00,77.02,77.06,77.0,77.02,15196.0,60.4924,60.5238,60.4767,60.4924,15196.0
2017-07-24 10:35:00,77.03,77.14,77.03,77.11,19322.0,60.5003,60.5867,60.5003,60.5631,19322.0
2017-07-24 10:40:00,77.12,77.16,77.09,77.1,9839.0,60.5709,60.6024,60.5474,60.5552,9839.0
2017-07-24 10:45:00,77.08,77.15,77.07,77.12,6666.0,60.5395,60.5945,60.5317,60.5709,6666.0
2017-07-24 10:50:00,77.12,77.37,77.12,77.27,35898.0,60.5709,60.7673,60.5709,60.6888,35898.0
2017-07-24 10:55:00,77.3,77.34,77.27,77.29,15813.0,60.7123,60.7437,60.6888,60.7045,15813.0
2017-07-24 11:00:00,77.3,77.32,77.11,77.11,18469.0,60.7123,60.728,60.5631,60.5631,18469.0
2017-07-24 11:05:00,77.11,77.27,77.09,77.17,11369.0,60.5631,60.6888,60.5474,60.6102,11369.0
2017-07-24 11:10:00,77.16,77.27,77.12,77.25,14709.0,60.6024,60.6888,60.5709,60.673,14709.0
2017-07-24 11:15:00,77.25,77.29,77.24,77.27,9434.0,60.673,60.7045,60.6652,60.6888,9434.0
2017-07-24 11:20:00,77.26,77.27,77.21,77.22,13408.0,60.6809,60.6888,60.6416,60.6495,13408.0
2017-07-24 11:25:00,77.22,77.24,77.19,77.24,10929.0,60.6495,60.6652,60.6259,60.6652,10929.0
2017-07-24 11:30:00,77.25,77.31,77.23,77.23,9991.0,60.673,60.7202,60.6573,60.6573,9991.0
2017-07-24 11:35:00,77.24,77.26,77.2,77.26,6622.0,60.6652,60.6809,60.6338,60.6809,6622.0
2017-07-24 11:40:00,77.25,77.36,77.24,77.32,14953.0,60.673,60.7594,60.6652,60.728,14953.0
2017-07-24 11:45:00,77.31,77.34,77.23,77.23,15535.0,60.7202,60.7437,60.6573,60.6573,15535.0
2017-07-24 11:50:00,77.23,77.23,77.1,77.13,14454.0,60.6573,60.6573,60.5552,60.5788,14454.0
2017-07-24 11:55:00,77.13,77.23,77.12,77.21,6900.0,60.5788,60.6573,60.5709,60.6416,6900.0
2017-07-24 12:00:00,77.22,77.23,77.17,77.17,7066.0,60.6495,60.6573,60.6102,60.6102,7066.0
2017-07-24 12:05:00,77.17,77.22,77.15,77.2,8099.0,60.6102,60.6495,60.5945,60.6338,8099.0
2017-07-24 12:10:00,77.21,77.25,77.19,77.22,8405.0,60.6416,60.673,60.6259,60.6495,8405.0
2017-07-24 12:15:00,77.22,77.26,77.21,77.22,8859.0,60.6495,60.6809,60.6416,60.6495,8859.0
2017-07-24 12:20:00,77.22,77.26,77.21,77.23,10231.0,60.6495,60.6809,60.6416,60.6573,10231.0
2017-07-24 12:25:00,77.23,77.3,77.22,77.26,4490.0,60.6573,60.7123,60.6495,60.6809,4490.0
2017-07-24 12:30:00,77.27,77.29,77.23,77.23,5401.0,60.6888,60.7045,60.6573,60.6573,5401.0
2017-07-24 12:35:00,77.23,77.25,77.22,77.22,7236.0,60.6573,60.673,60.6495,60.6495,7236.0
2017-07-24 12:40:00,77.23,77.24,77.22,77.22,15056.0,60.6573,60.6652,60.6495,60.6495,15056.0
2017-07-24 12:45:00,77.22,77.22,77.16,77.16,7635.0,60.6495,60.6495,60.6024,60.6024,7635.0
2017-07-24 12:50:00,77.16,77.16,77.1,77.13,6996.0,60.6024,60.6024,60.5552,60.5788,6996.0
2017-07-24 12:55:00,77.13,77.23,77.13,77.23,8176.0,60.5788,60.6573,60.5788,60.6573,8176.0
2017-07-24 13:00:00,77.23,77.24,77.13,77.16,15766.0,60.6573,60.6652,60.5788,60.6024,15766.0
2017-07-24 13:05:00,77.16,77.19,77.1,77.12,8951.0,60.6024,60.6259,60.5552,60.5709,8951.0
2017-07-24 13:10:00,77.11,77.13,77.09,77.11,6006.0,60.5631,60.5788,60.5474,60.5631,6006.0
2017-07-24 13:15:00,77.11,77.21,77.11,77.17,13928.0,60.5631,60.6416,60.5631,60.6102,13928.0
2017-07-24 13:20:00,77.17,77.18,77.13,77.15,7100.0,60.6102,60.6181,60.5788,60.5945,7100.0
2017-07-24 13:25:00,77.15,77.15,77.11,77.14,4533.0,60.5945,60.5945,60.5631,60.5867,4533.0
2017-07-24 13:30:00,77.14,77.14,77.1,77.14,7534.0,60.5867,60.5867,60.5552,60.5867,7534.0
2017-07-24 13:35:00,77.13,77.2,77.13,77.16,5980.0,60.5788,60.6338,60.5788,60.6024,5980.0
2017-07-24 13:40:00,77.15,77.18,77.15,77.17,3712.0,60.5945,60.6181,60.5945,60.6102,3712.0
2017-07-24 13:45:00,77.17,77.23,77.17,77.2,5918.0,60.6102,60.6573,60.6102,60.6338,5918.0
2017-07-24 13:50:00,77.2,77.2,77.17,77.2,5750.0,60.6338,60.6338,60.6102,60.6338,5750.0
2017-07-24 13:55:00,77.2,77.24,77.2,77.23,6622.0,60.6338,60.6652,60.6338,60.6573,6622.0
2017-07-24 14:00:00,77.23,77.23,77.21,77.21,5927.0,60.6573,60.6573,60.6416,60.6416,5927.0
2017-07-24 14:05:00,77.22,77.23,77.17,77.21,9084.0,60.6495,60.6573,60.6102,60.6416,9084.0
2017-07-24 14:10:00,77.2,77.2,77.17,77.17,11808.0,60.6338,60.6338,60.6102,60.6102,11808.0
2017-07-24 14:15:00,77.18,77.19,77.12,77.13,16507.0,60.6181,60.6259,60.5709,60.5788,16507.0
2017-07-24 14:20:00,77.14,77.17,77.11,77.13,13223.0,60.5867,60.6102,60.5631,60.5788,13223.0
2017-07-24 14:25:00,77.13,77.14,77.1,77.12,7803.0,60.5788,60.5867,60.5552,60.5709,7803.0
2017-07-24 14:30:00,77.12,77.12,77.06,77.09,13655.0,60.5709,60.5709,60.5238,60.5474,13655.0
2017-07-24 14:35:00,77.1,77.14,77.07,77.14,28563.0,60.5552,60.5867,60.5317,60.5867,28563.0
2017-07-24 14:40:00,77.14,77.14,77.09,77.1,12050.0,60.5867,60.5867,60.5474,60.5552,12050.0
2017-07-24 14:45:00,77.1,77.11,77.08,77.09,8981.0,60.5552,60.5631,60.5395,60.5474,8981.0
2017-07-24 14:50:00,77.09,77.13,77.07,77.07,13918.0,60.5474,60.5788,60.5317,60.5317,13918.0
2017-07-24 14:55:00,77.08,77.11,77.02,77.03,11303.0,60.5395,60.5631,60.4924,60.5003,11303.0
2017-07-24 15:00:00,77.04,77.09,77.02,77.09,14108.0,60.5081,60.5474,60.4924,60.5474,14108.0
2017-07-24 15:05:00,77.09,77.12,77.08,77.08,11767.0,60.5474,60.5709,60.5395,60.5395,11767.0
2017-07-24 15:10:00,77.09,77.09,77.05,77.09,14950.0,60.5474,60.5474,60.516,60.5474,14950.0
2017-07-24 15:15:00,77.09,77.11,77.07,77.08,8231.0,60.5474,60.5631,60.5317,60.5395,8231.0
2017-07-24 15:20:00,77.07,77.15,77.07,77.1,19915.0,60.5317,60.5945,60.5317,60.5552,19915.0
2017-07-24 15:25:00,77.1,77.14,77.09,77.1,14317.0,60.5552,60.5867,60.5474,60.5552,14317.0
2017-07-24 15:30:00,77.09,77.1,77.05,77.05,17614.0,60.5474,60.5552,60.516,60.516,17614.0
2017-07-24 15:35:00,77.05,77.07,77.04,77.05,14112.0,60.516,60.5317,60.5081,60.516,14112.0
2017-07-24 15:40:00,77.06,77.06,77.02,77.03,21056.0,60.5238,60.5238,60.4924,60.5003,21056.0
2017-07-24 15:45:00,77.02,77.06,76.99,77.06,28807.0,60.4924,60.5238,60.4688,60.5238,28807.0
2017-07-24 15:50:00,77.05,77.08,77.03,77.06,28793.0,60.516,60.5395,60.5003,60.5238,28793.0
2017-07-24 15:55:00,77.06,77.07,76.98,77.04,87802.0,60.5238,60.5317,60.461,60.5081,87802.0
2017-07-25 09:30:00,77.38,77.38,77.06,77.06,13612.0,60.7751,60.7751,60.5238,60.5238,13612.0
2017-07-25 09:35:00,77.05,77.21,77.05,77.19,2221.0,60.516,60.6416,60.516,60.6259,2221.0
2017-07-25 09:40:00,77.22,77.67,77.22,77.62,5125.0,60.6495,61.0029,60.6495,60.9636,5125.0
2017-07-25 09:45:00,77.65,77.71,77.47,77.53,10894.0,60.9872,61.0343,60.8458,60.893,10894.0
2017-07-25 09:50:00,77.49,77.58,77.42,77.57,9072.0,60.8615,60.9322,60.8066,60.9244,9072.0
2017-07-25 09:55:00,77.57,77.68,77.52,77.52,13266.0,60.9244,61.0108,60.8851,60.8851,13266.0
2017-07-25 10:00:00,77.51,77.56,77.39,77.51,14099.0,60.8773,60.9165,60.783,60.8773,14099.0
2017-07-25 10:05:00,77.53,77.58,77.42,77.45,9750.0,60.893,60.9322,60.8066,60.8301,9750.0
2017-07-25 10:10:00,77.51,77.55,77.43,77.47,4500.0,60.8773,60.9087,60.8144,60.8458,4500.0
2017-07-25 10:15:00,77.51,77.63,77.48,77.63,4811.0,60.8773,60.9715,60.8537,60.9715,4811.0
2017-07-25 10:20:00,77.63,77.71,77.59,77.68,7637.0,60.9715,61.0343,60.9401,61.0108,7637.0
2017-07-25 10:25:00,77.68,77.71,77.59,77.59,7143.0,61.0108,61.0343,60.9401,60.9401,7143.0
2017-07-25 10:30:00,77.61,77.8,77.61,77.74,9176.0,60.9558,61.105,60.9558,61.0579,9176.0
2017-07-25 10:35:00,77.74,77.74,77.61,77.61,5903.0,61.0579,61.0579,60.9558,60.9558,5903.0
2017-07-25 10:40:00,77.64,77.67,77.61,77.65,8128.0,60.9794,61.0029,60.9558,60.9872,8128.0
2017-07-25 10:45:00,77.64,77.64,77.49,77.51,9101.0,60.9794,60.9794,60.8615,60.8773,9101.0
2017-07-25 10:50:00,77.48,77.54,77.44,77.53,12453.0,60.8537,60.9008,60.8223,60.893,12453.0
2017-07-25 10:55:00,77.54,77.67,77.53,77.66,11081.0,60.9008,61.0029,60.893,60.9951,11081.0
2017-07-25 11:00:00,77.64,77.64,77.51,77.55,11645.0,60.9794,60.9794,60.8773,60.9087,11645.0
2017-07-25 11:05:00,77.55,77.59,77.5,77.52,9695.0,60.9087,60.9401,60.8694,60.8851,9695.0
2017-07-25 11:10:00,77.51,77.52,77.45,77.47,6787.0,60.8773,60.8851,60.8301,60.8458,6787.0
2017-07-25 11:15:00,77.45,77.47,77.37,77.38,8229.0,60.8301,60.8458,60.7673,60.7751,8229.0
2017-07-25 11:20:00,77.37,77.42,77.29,77.42,5000.0,60.7673,60.8066,60.7045,60.8066,5000.0
2017-07-25 11:25:00,77.4,77.4,77.27,77.36,9747.0,60.7909,60.7909,60.6888,60.7594,9747.0
2017-07-25 11:30:00,77.35,77.35,77.24,77.25,6815.0,60.7516,60.7516,60.6652,60.673,6815.0
2017-07-25 11:35:00,77.25,77.34,77.25,77.31,7166.0,60.673,60.7437,60.673,60.7202,7166.0
2017-07-25 11:40:00,77.31,77.33,77.29,77.31,9745.0,60.7202,60.7359,60.7045,60.7202,9745.0
2017-07-25 11:45:00,77.32,77.33,77.27,77.3,5070.0,60.728,60.7359,60.6888,60.7123,5070.0
2017-07-25 11:50:00,77.31,77.39,77.31,77.37,6863.0,60.7202,60.783,60.7202,60.7673,6863.0
2017-07-25 11:55:00,77.36,77.42,77.36,77.41,7600.0,60.7594,60.8066,60.7594,60.7987,7600.0
2017-07-25 12:00:00,77.42,77.45,77.38,77.45,4105.0,60.8066,60.8301,60.7751,60.8301,4105.0
2017-07-25 12:05:00,77.45,77.48,77.43,77.48,8066.0,60.8301,60.8537,60.8144,60.8537,8066.0
2017-07-25 12:10:00,77.47,77.5,77.45,77.48,7980.0,60.8458,60.8694,60.8301,60.8537,7980.0
2017-07-25 12:15:00,77.5,77.57,77.46,77.57,13333.0,60.8694,60.9244,60.838,60.9244,13333.0
2017-07-25 12:20:00,77.56,77.62,77.52,77.62,17814.0,60.9165,60.9636,60.8851,60.9636,17814.0
2017-07-25 12:25:00,77.6,77.64,77.6,77.64,6061.0,60.9479,60.9794,60.9479,60.9794,6061.0
2017-07-25 12:30:00,77.64,77.67,77.62,77.67,9718.0,60.9794,61.0029,60.9636,61.0029,9718.0
2017-07-25 12:35:00,77.65,77.67,77.62,77.62,7300.0,60.9872,61.0029,60.9636,60.9636,7300.0
2017-07-25 12:40:00,77.62,77.63,77.5,77.56,28999.0,60.9636,60.9715,60.8694,60.9165,28999.0
2017-07-25 12:45:00,77.55,77.57,77.51,77.53,8361.0,60.9087,60.9244,60.8773,60.893,8361.0
2017-07-25 12:50:00,77.51,77.54,77.48,77.5,6624.0,60.8773,60.9008,60.8537,60.8694,6624.0
2017-07-25 12:55:00,77.51,77.54,77.48,77.53,5730.0,60.8773,60.9008,60.8537,60.893,5730.0
2017-07-25 13:00:00,77.54,77.6,77.53,77.59,9324.0,60.9008,60.9479,60.893,60.9401,9324.0
2017-07-25 13:05:00,77.58,77.65,77.58,77.65,3100.0,60.9322,60.9872,60.9322,60.9872,3100.0
2017-07-25 13:10:00,77.65,77.68,77.63,77.66,3467.0,60.9872,61.0108,60.9715,60.9951,3467.0
2017-07-25 13:15:00,77.65,77.67,77.6,77.64,7288.0,60.9872,61.0029,60.9479,60.9794,7288.0
2017-07-25 13:20:00,77.65,77.71,77.65,77.69,3116.0,60.9872,61.0343,60.9872,61.0186,3116.0
2017-07-25 13:25:00,77.71,77.74,77.7,77.73,4506.0,61.0343,61.0579,61.0265,61.05,4506.0
2017-07-25 13:30:00,77.71,77.73,77.7,77.71,4996.0,61.0343,61.05,61.0265,61.0343,4996.0
2017-07-25 13:35:00,77.73,77.79,77.73,77.77,13701.0,61.05,61.0972,61.05,61.0815,13701.0
2017-07-25 13:40:00,77.76,77.77,77.72,77.73,6197.0,61.0736,61.0815,61.0422,61.05,6197.0
2017-07-25 13:45:00,77.73,77.75,77.68,77.7,9139.0,61.05,61.0658,61.0108,61.0265,9139.0
2017-07-25 13:50:00,77.69,77.76,77.69,77.76,3264.0,61.0186,61.0736,61.0186,61.0736,3264.0
2017-07-25 13:55:00,77.75,77.77,77.71,77.77,4042.0,61.0658,61.0815,61.0343,61.0815,4042.0
2017-07-25 14:00:00,77.77,77.78,77.7,77.74,8815.0,61.0815,61.0893,61.0265,61.0579,8815.0
2017-07-25 14:05:00,77.72,77.78,77.72,77.77,14607.0,61.0422,61.0893,61.0422,61.0815,14607.0
2017-07-25 14:10:00,77.78,77.9,77.77,77.81,35273.0,61.0893,61.1836,61.0815,61.1129,35273.0
2017-07-25 14:15:00,77.84,77.84,77.77,77.77,4600.0,61.1364,61.1364,61.0815,61.0815,4600.0
2017-07-25 14:20:00,77.76,77.78,77.76,77.76,7980.0,61.0736,61.0893,61.0736,61.0736,7980.0
2017-07-25 14:25:00,77.75,77.8,77.75,77.8,7175.0,61.0658,61.105,61.0658,61.105,7175.0
2017-07-25 14:30:00,77.8,77.8,77.74,77.76,8507.0,61.105,61.105,61.0579,61.0736,8507.0
2017-07-25 14:35:00,77.76,77.78,77.7,77.72,5846.0,61.0736,61.0893,61.0265,61.0422,5846.0
2017-07-25 14:40:00,77.71,77.73,77.7,77.72,4300.0,61.0343,61.05,61.0265,61.0422,4300.0
2017-07-25 14:45:00,77.72,77.73,77.69,77.71,10504.0,61.0422,61.05,61.0186,61.0343,10504.0
2017-07-25 14:50:00,77.71,77.72,77.66,77.68,5600.0,61.0343,61.0422,60.9951,61.0108,5600.0
2017-07-25 14:55:00,77.67,77.71,77.67,77.7,4043.0,61.0029,61.0343,61.0029,61.0265,4043.0
2017-07-25 15:00:00,77.71,77.72,77.68,77.71,5135.0,61.0343,61.0422,61.0108,61.0343,5135.0
2017-07-25 15:05:00,77.7,77.74,77.69,77.71,10745.0,61.0265,61.0579,61.0186,61.0343,10745.0
2017-07-25 15:10:00,77.71,77.76,77.68,77.72,8294.0,61.0343,61.0736,61.0108,61.0422,8294.0
2017-07-25 15:15:00,77.71,77.72,77.68,77.68,4600.0,61.0343,61.0422,61.0108,61.0108,4600.0
2017-07-25 15:20:00,77.68,77.71,77.67,77.68,11876.0,61.0108,61.0343,61.0029,61.0108,11876.0
2017-07-25 15:25:00,77.69,77.69,77.62,77.62,13042.0,61.0186,61.0186,60.9636,60.9636,13042.0
2017-07-25 15:30:00,77.62,77.74,77.62,77.73,21908.0,60.9636,61.0579,60.9636,61.05,21908.0
2017-07-25 15:35:00,77.72,77.74,77.67,77.72,19939.0,61.0422,61.0579,61.0029,61.0422,19939.0
2017-07-25 15:40:00,77.71,77.74,77.7,77.72,28842.0,61.0343,61.0579,61.0265,61.0422,28842.0
2017-07-25 15:45:00,77.71,77.72,77.66,77.72,26164.0,61.0343,61.0422,60.9951,61.0422,26164.0
2017-07-25 15:50:00,77.71,77.71,77.65,77.68,35196.0,61.0343,61.0343,60.9872,61.0108,35196.0
2017-07-25 15:55:00,77.67,77.73,77.63,77.7,67499.0,61.0029,61.05,60.9715,61.0265,67499.0
2017-07-26 09:30:00,77.51,77.64,77.39,77.42,30818.0,60.8773,60.9794,60.783,60.8066,30818.0
2017-07-26 09:35:00,77.46,77.78,77.45,77.78,8527.0,60.838,61.0893,60.8301,61.0893,8527.0
2017-07-26 09:40:00,77.81,77.82,77.62,77.65,17628.0,61.1129,61.1207,60.9636,60.9872,17628.0
2017-07-26 09:45:00,77.61,77.63,77.47,77.49,14936.0,60.9558,60.9715,60.8458,60.8615,14936.0
2017-07-26 09:50:00,77.51,77.7,77.46,77.62,13670.0,60.8773,61.0265,60.838,60.9636,13670.0
2017-07-26 09:55:00,77.67,77.69,77.41,77.44,20494.0,61.0029,61.0186,60.7987,60.8223,20494.0
2017-07-26 10:00:00,77.44,77.66,77.44,77.6,18807.0,60.8223,60.9951,60.8223,60.9479,18807.0
2017-07-26 10:05:00,77.63,77.86,77.63,77.75,29338.0,60.9715,61.1521,60.9715,61.0658,29338.0
2017-07-26 10:10:00,77.75,77.81,77.74,77.78,15491.0,61.0658,61.1129,61.0579,61.0893,15491.0
2017-07-26 10:15:00,77.79,77.84,77.66,77.66,19333.0,61.0972,61.1364,60.9951,60.9951,19333.0
2017-07-26 10:20:00,77.65,77.67,77.59,77.61,32902.0,60.9872,61.0029,60.9401,60.9558,32902.0
2017-07-26 10:25:00,77.6,77.64,77.59,77.64,8874.0,60.9479,60.9794,60.9401,60.9794,8874.0
2017-07-26 10:30:00,77.64,77.67,77.61,77.62,8974.0,60.9794,61.0029,60.9558,60.9636,8974.0
2017-07-26 10:35:00,77.61,77.72,77.61,77.72,7507.0,60.9558,61.0422,60.9558,61.0422,7507.0
2017-07-26 10:40:00,77.7,77.75,77.67,77.74,8369.0,61.0265,61.0658,61.0029,61.0579,8369.0
2017-07-26 10:45:00,77.74,77.85,77.74,77.78,11532.0,61.0579,61.1443,61.0579,61.0893,11532.0
2017-07-26 10:50:00,77.8,77.81,77.75,77.77,8000.0,61.105,61.1129,61.0658,61.0815,8000.0
2017-07-26 10:55:00,77.78,77.84,77.78,77.82,3800.0,61.0893,61.1364,61.0893,61.1207,3800.0
2017-07-26 11:00:00,77.82,77.82,77.77,77.78,20323.0,61.1207,61.1207,61.0815,61.0893,20323.0
2017-07-26 11:05:00,77.77,77.83,77.76,77.77,16007.0,61.0815,61.1286,61.0736,61.0815,16007.0
2017-07-26 11:10:00,77.78,77.85,77.77,77.83,19203.0,61.0893,61.1443,61.0815,61.1286,19203.0
2017-07-26 11:15:00,77.82,77.93,77.8,77.92,13340.0,61.1207,61.2071,61.105,61.1993,13340.0
2017-07-26 11:20:00,77.92,77.98,77.91,77.93,20555.0,61.1993,61.2464,61.1914,61.2071,20555.0
2017-07-26 11:25:00,77.94,77.97,77.93,77.96,7915.0,61.215,61.2385,61.2071,61.2307,7915.0
2017-07-26 11:30:00,77.97,78.0,77.96,77.96,29117.0,61.2385,61.2621,61.2307,61.2307,29117.0
2017-07-26 11:35:00,77.96,78.0,77.94,77.99,14702.0,61.2307,61.2621,61.215,61.2543,14702.0
2017-07-26 11:40:00,77.98,77.99,77.88,77.91,18934.0,61.2464,61.2543,61.1679,61.1914,18934.0
2017-07-26 11:45:00,77.9,77.94,77.9,77.91,7050.0,61.1836,61.215,61.1836,61.1914,7050.0
2017-07-26 11:50:00,77.9,77.96,77.89,77.89,13450.0,61.1836,61.2307,61.1757,61.1757,13450.0
2017-07-26 11:55:00,77.9,77.99,77.9,77.99,11193.0,61.1836,61.2543,61.1836,61.2543,11193.0
2017-07-26 12:00:00,77.97,77.98,77.93,77.93,4300.0,61.2385,61.2464,61.2071,61.2071,4300.0
2017-07-26 12:05:00,77.92,77.94,77.89,77.91,12481.0,61.1993,61.215,61.1757,61.1914,12481.0
2017-07-26 12:10:00,77.91,78.0,77.9,77.95,28081.0,61.1914,61.2621,61.1836,61.2228,28081.0
2017-07-26 12:15:00,77.95,77.96,77.91,77.94,8313.0,61.2228,61.2307,61.1914,61.215,8313.0
2017-07-26 12:20:00,77.93,77.96,77.92,77.93,5000.0,61.2071,61.2307,61.1993,61.2071,5000.0
2017-07-26 12:25:00,77.96,77.96,77.93,77.93,3748.0,61.2307,61.2307,61.2071,61.2071,3748.0
2017-07-26 12:30:00,77.93,77.94,77.89,77.89,8348.0,61.2071,61.215,61.1757,61.1757,8348.0
2017-07-26 12:35:00,77.88,77.92,77.88,77.9,8540.0,61.1679,61.1993,61.1679,61.1836,8540.0
2017-07-26 12:40:00,77.89,77.97,77.87,77.96,8800.0,61.1757,61.2385,61.16,61.2307,8800.0
2017-07-26 12:45:00,77.96,77.96,77.92,77.92,3902.0,61.2307,61.2307,61.1993,61.1993,3902.0
2017-07-26 12:50:00,77.92,77.93,77.9,77.91,7787.0,61.1993,61.2071,61.1836,61.1914,7787.0
2017-07-26 12:55:00,77.91,77.92,77.89,77.89,4402.0,61.1914,61.1993,61.1757,61.1757,4402.0
2017-07-26 13:00:00,77.88,77.92,77.87,77.88,11130.0,61.1679,61.1993,61.16,61.1679,11130.0
2017-07-26 13:05:00,77.87,77.87,77.85,77.86,5936.0,61.16,61.16,61.1443,61.1521,5936.0
2017-07-26 13:10:00,77.86,77.9,77.86,77.87,5125.0,61.1521,61.1836,61.1521,61.16,5125.0
2017-07-26 13:15:00,77.87,77.87,77.84,77.84,13372.0,61.16,61.16,61.1364,61.1364,13372.0
2017-07-26 13:20:00,77.83,77.83,77.72,77.72,4977.0,61.1286,61.1286,61.0422,61.0422,4977.0
2017-07-26 13:25:00,77.71,77.72,77.67,77.67,5060.0,61.0343,61.0422,61.0029,61.0029,5060.0
2017-07-26 13:30:00,77.66,77.69,77.65,77.69,3458.0,60.9951,61.0186,60.9872,61.0186,3458.0
2017-07-26 13:35:00,77.67,77.67,77.64,77.67,1353.0,61.0029,61.0029,60.9794,61.0029,1353.0
2017-07-26 13:40:00,77.69,77.71,77.69,77.71,2609.0,61.0186,61.0343,61.0186,61.0343,2609.0
2017-07-26 13:45:00,77.69,77.7,77.66,77.67,6231.0,61.0186,61.0265,60.9951,61.0029,6231.0
2017-07-26 13:50:00,77.68,77.71,77.67,77.68,14344.0,61.0108,61.0343,61.0029,61.0108,14344.0
2017-07-26 13:55:00,77.69,77.69,77.64,77.65,3801.0,61.0186,61.0186,60.9794,60.9872,3801.0
2017-07-26 14:00:00,77.66,77.72,77.62,77.63,9412.0,60.9951,61.0422,60.9636,60.9715,9412.0
2017-07-26 14:05:00,77.63,77.66,77.6,77.65,6643.0,60.9715,60.9951,60.9479,60.9872,6643.0
2017-07-26 14:10:00,77.64,77.7,77.62,77.69,4532.0,60.9794,61.0265,60.9636,61.0186,4532.0
2017-07-26 14:15:00,77.69,77.71,77.67,77.67,5400.0,61.0186,61.0343,61.0029,61.0029,5400.0
2017-07-26 14:20:00,77.67,77.71,77.65,77.69,5133.0,61.0029,61.0343,60.9872,61.0186,5133.0
2017-07-26 14:25:00,77.69,77.75,77.69,77.75,3915.0,61.0186,61.0658,61.0186,61.0658,3915.0
2017-07-26 14:30:00,77.73,77.73,77.71,77.73,3202.0,61.05,61.05,61.0343,61.05,3202.0
2017-07-26 14:35:00,77.74,77.77,77.72,77.72,6297.0,61.0579,61.0815,61.0422,61.0422,6297.0
2017-07-26 14:40:00,77.72,77.73,77.68,77.69,8757.0,61.0422,61.05,61.0108,61.0186,8757.0
2017-07-26 14:45:00,77.7,77.7,77.64,77.64,6736.0,61.0265,61.0265,60.9794,60.9794,6736.0
2017-07-26 14:50:00,77.64,77.66,77.62,77.64,6648.0,60.9794,60.9951,60.9636,60.9794,6648.0
2017-07-26 14:55:00,77.64,77.64,77.6,77.6,4869.0,60.9794,60.9794,60.9479,60.9479,4869.0
2017-07-26 15:00:00,77.6,77.61,77.58,77.61,9100.0,60.9479,60.9558,60.9322,60.9558,9100.0
2017-07-26 15:05:00,77.61,77.69,77.61,77.65,7754.0,60.9558,61.0186,60.9558,60.9872,7754.0
2017-07-26 15:10:00,77.64,77.66,77.63,77.64,5540.0,60.9794,60.9951,60.9715,60.9794,5540.0
2017-07-26 15:15:00,77.65,77.65,77.6,77.62,6381.0,60.9872,60.9872,60.9479,60.9636,6381.0
2017-07-26 15:20:00,77.63,77.64,77.59,77.63,9329.0,60.9715,60.9794,60.9401,60.9715,9329.0
2017-07-26 15:25:00,77.64,77.69,77.63,77.65,8782.0,60.9794,61.0186,60.9715,60.9872,8782.0
2017-07-26 15:30:00,77.64,77.72,77.64,77.68,14277.0,60.9794,61.0422,60.9794,61.0108,14277.0
2017-07-26 15:35:00,77.67,77.7,77.65,77.7,12584.0,61.0029,61.0265,60.9872,61.0265,12584.0
2017-07-26 15:40:00,77.7,77.73,77.69,77.71,11880.0,61.0265,61.05,61.0186,61.0343,11880.0
2017-07-26 15:45:00,77.7,77.72,77.65,77.69,31444.0,61.0265,61.0422,60.9872,61.0186,31444.0
2017-07-26 15:50:00,77.68,77.73,77.66,77.7,20670.0,61.0108,61.05,60.9951,61.0265,20670.0
2017-07-26 15:55:00,77.69,77.71,77.66,77.71,72648.0,61.0186,61.0343,60.9951,61.0343,72648.0
2017-07-27 09:30:00,77.48,77.8,76.33,76.34,43911.0,60.8537,61.105,59.9505,59.9583,43911.0
2017-07-27 09:35:00,76.37,76.42,75.76,76.17,42768.0,59.9819,60.0212,59.5028,59.8248,42768.0
2017-07-27 09:40:00,76.3,76.59,76.3,76.47,21738.0,59.9269,60.1547,59.9269,60.0604,21738.0
2017-07-27 09:45:00,76.47,76.52,76.39,76.42,36348.0,60.0604,60.0997,59.9976,60.0212,36348.0
2017-07-27 09:50:00,76.44,76.61,76.43,76.61,24955.0,60.0369,60.1704,60.029,60.1704,24955.0
2017-07-27 09:55:00,76.59,76.6,76.27,76.3,32034.0,60.1547,60.1625,59.9033,59.9269,32034.0
2017-07-27 10:00:00,76.3,76.51,76.23,76.5,22755.0,59.9269,60.0918,59.8719,60.084,22755.0
2017-07-27 10:05:00,76.51,76.52,76.27,76.34,20019.0,60.0918,60.0997,59.9033,59.9583,20019.0
2017-07-27 10:10:00,76.33,76.5,76.23,76.5,18672.0,59.9505,60.084,59.8719,60.084,18672.0
2017-07-27 10:15:00,76.5,76.63,76.42,76.63,12544.0,60.084,60.1861,60.0212,60.1861,12544.0
2017-07-27 10:20:00,76.65,76.71,76.52,76.52,6810.0,60.2018,60.2489,60.0997,60.0997,6810.0
2017-07-27 10:25:00,76.52,76.62,76.47,76.6,9775.0,60.0997,60.1782,60.0604,60.1625,9775.0
2017-07-27 10:30:00,76.66,76.81,76.62,76.7,12445.0,60.2097,60.3275,60.1782,60.2411,12445.0
2017-07-27 10:35:00,76.68,76.83,76.68,76.76,10606.0,60.2254,60.3432,60.2254,60.2882,10606.0
2017-07-27 10:40:00,76.78,76.84,76.78,76.8,5409.0,60.3039,60.351,60.3039,60.3196,5409.0
2017-07-27 10:45:00,76.78,76.8,76.73,76.8,6168.0,60.3039,60.3196,60.2646,60.3196,6168.0
2017-07-27 10:50:00,76.8,76.8,76.66,76.71,8025.0,60.3196,60.3196,60.2097,60.2489,8025.0
2017-07-27 10:55:00,76.69,76.76,76.67,76.71,13824.0,60.2332,60.2882,60.2175,60.2489,13824.0
2017-07-27 11:00:00,76.71,76.75,76.7,76.7,6167.0,60.2489,60.2803,60.2411,60.2411,6167.0
2017-07-27 11:05:00,76.73,76.73,76.67,76.67,10816.0,60.2646,60.2646,60.2175,60.2175,10816.0
2017-07-27 11:10:00,76.67,76.72,76.62,76.71,17428.0,60.2175,60.2568,60.1782,60.2489,17428.0
2017-07-27 11:15:00,76.71,76.75,76.69,76.75,4603.0,60.2489,60.2803,60.2332,60.2803,4603.0
2017-07-27 11:20:00,76.75,76.95,76.75,76.89,5672.0,60.2803,60.4374,60.2803,60.3903,5672.0
2017-07-27 11:25:00,76.87,76.87,76.81,76.84,3600.0,60.3746,60.3746,60.3275,60.351,3600.0
2017-07-27 11:30:00,76.87,76.96,76.86,76.93,7850.0,60.3746,60.4453,60.3667,60.4217,7850.0
2017-07-27 11:35:00,76.95,76.98,76.92,76.96,4412.0,60.4374,60.461,60.4139,60.4453,4412.0
2017-07-27 11:40:00,76.96,76.99,76.94,76.94,3700.0,60.4453,60.4688,60.4296,60.4296,3700.0
2017-07-27 11:45:00,76.95,76.98,76.9,76.98,5398.0,60.4374,60.461,60.3982,60.461,5398.0
2017-07-27 11:50:00,76.98,77.04,76.97,77.04,3121.0,60.461,60.5081,60.4531,60.5081,3121.0
2017-07-27 11:55:00,77.04,77.06,77.02,77.02,2505.0,60.5081,60.5238,60.4924,60.4924,2505.0
2017-07-27 12:00:00,77.04,77.07,77.04,77.06,2016.0,60.5081,60.5317,60.5081,60.5238,2016.0
2017-07-27 12:05:00,77.08,77.17,77.08,77.14,15034.0,60.5395,60.6102,60.5395,60.5867,15034.0
2017-07-27 12:10:00,77.13,77.15,77.13,77.15,14400.0,60.5788,60.5945,60.5788,60.5945,14400.0
2017-07-27 12:15:00,77.14,77.15,77.12,77.12,10913.0,60.5867,60.5945,60.5709,60.5709,10913.0
2017-07-27 12:20:00,77.14,77.15,77.14,77.15,3700.0,60.5867,60.5945,60.5867,60.5945,3700.0
2017-07-27 12:25:00,77.16,77.21,77.12,77.13,8383.0,60.6024,60.6416,60.5709,60.5788,8383.0
2017-07-27 12:30:00,77.14,77.17,77.14,77.17,3283.0,60.5867,60.6102,60.5867,60.6102,3283.0
2017-07-27 12:35:00,77.17,77.18,77.14,77.16,2911.0,60.6102,60.6181,60.5867,60.6024,2911.0
2017-07-27 12:40:00,77.13,77.2,77.13,77.19,35890.0,60.5788,60.6338,60.5788,60.6259,35890.0
2017-07-27 12:45:00,77.18,77.18,77.15,77.17,2500.0,60.6181,60.6181,60.5945,60.6102,2500.0
2017-07-27 12:50:00,77.17,77.21,77.15,77.16,7403.0,60.6102,60.6416,60.5945,60.6024,7403.0
2017-07-27 12:55:00,77.15,77.18,77.12,77.12,17859.0,60.5945,60.6181,60.5709,60.5709,17859.0
2017-07-27 13:00:00,77.11,77.12,76.95,76.97,7153.0,60.5631,60.5709,60.4374,60.4531,7153.0
2017-07-27 13:05:00,76.96,76.96,76.89,76.89,5089.0,60.4453,60.4453,60.3903,60.3903,5089.0
2017-07-27 13:10:00,76.85,76.94,76.83,76.93,6902.0,60.3589,60.4296,60.3432,60.4217,6902.0
2017-07-27 13:15:00,76.86,76.89,76.84,76.85,3979.0,60.3667,60.3903,60.351,60.3589,3979.0
2017-07-27 13:20:00,76.85,76.9,76.79,76.83,6349.0,60.3589,60.3982,60.3118,60.3432,6349.0
2017-07-27 13:25:00,76.82,76.84,76.69,76.77,7768.0,60.3353,60.351,60.2332,60.296,7768.0
2017-07-27 13:30:00,76.73,76.75,76.63,76.63,7956.0,60.2646,60.2803,60.1861,60.1861,7956.0
2017-07-27 13:35:00,76.63,76.63,76.52,76.56,11446.0,60.1861,60.1861,60.0997,60.1311,11446.0
2017-07-27 13:40:00,76.55,76.7,76.53,76.7,6159.0,60.1233,60.2411,60.1075,60.2411,6159.0
2017-07-27 13:45:00,76.69,76.73,76.65,76.66,10487.0,60.2332,60.2646,60.2018,60.2097,10487.0
2017-07-27 13:50:00,76.68,76.75,76.67,76.73,11426.0,60.2254,60.2803,60.2175,60.2646,11426.0
2017-07-27 13:55:00,76.77,76.78,76.68,76.7,4630.0,60.296,60.3039,60.2254,60.2411,4630.0
2017-07-27 14:00:00,76.7,76.8,76.69,76.77,7495.0,60.2411,60.3196,60.2332,60.296,7495.0
2017-07-27 14:05:00,76.78,76.85,76.78,76.82,8584.0,60.3039,60.3589,60.3039,60.3353,8584.0
2017-07-27 14:10:00,76.82,76.83,76.73,76.73,8911.0,60.3353,60.3432,60.2646,60.2646,8911.0
2017-07-27 14:15:00,76.73,76.78,76.73,76.75,5560.0,60.2646,60.3039,60.2646,60.2803,5560.0
2017-07-27 14:20:00,76.74,76.86,76.74,76.8,61713.0,60.2725,60.3667,60.2725,60.3196,61713.0
2017-07-27 14:25:00,76.78,76.81,76.71,76.8,30579.0,60.3039,60.3275,60.2489,60.3196,30579.0
2017-07-27 14:30:00,76.8,76.89,76.78,76.79,12887.0,60.3196,60.3903,60.3039,60.3118,12887.0
2017-07-27 14:35:00,76.81,76.84,76.77,76.77,14731.0,60.3275,60.351,60.296,60.296,14731.0
2017-07-27 14:40:00,76.77,76.78,76.7,76.7,13512.0,60.296,60.3039,60.2411,60.2411,13512.0
2017-07-27 14:45:00,76.69,76.73,76.6,76.62,9879.0,60.2332,60.2646,60.1625,60.1782,9879.0
2017-07-27 14:50:00,76.63,76.69,76.59,76.6,12158.0,60.1861,60.2332,60.1547,60.1625,12158.0
2017-07-27 14:55:00,76.57,76.64,76.55,76.62,14106.0,60.139,60.1939,60.1233,60.1782,14106.0
2017-07-27 15:00:00,76.61,76.67,76.57,76.63,14355.0,60.1704,60.2175,60.139,60.1861,14355.0
2017-07-27 15:05:00,76.62,76.67,76.61,76.64,15138.0,60.1782,60.2175,60.1704,60.1939,15138.0
2017-07-27 15:10:00,76.62,76.68,76.61,76.63,12337.0,60.1782,60.2254,60.1704,60.1861,12337.0
2017-07-27 15:15:00,76.63,76.72,76.63,76.64,9232.0,60.1861,60.2568,60.1861,60.1939,9232.0
2017-07-27 15:20:00,76.64,76.7,76.61,76.62,18948.0,60.1939,60.2411,60.1704,60.1782,18948.0
2017-07-27 15:25:00,76.63,76.63,76.56,76.56,10268.0,60.1861,60.1861,60.1311,60.1311,10268.0
2017-07-27 15:30:00,76.56,76.63,76.53,76.63,20688.0,60.1311,60.1861,60.1075,60.1861,20688.0
2017-07-27 15:35:00,76.65,76.75,76.65,76.7,22126.0,60.2018,60.2803,60.2018,60.2411,22126.0
2017-07-27 15:40:00,76.69,76.71,76.62,76.71,25637.0,60.2332,60.2489,60.1782,60.2489,25637.0
2017-07-27 15:45:00,76.71,76.77,76.61,76.64,40591.0,60.2489,60.296,60.1704,60.1939,40591.0
2017-07-27 15:50:00,76.65,76.66,76.49,76.56,116804.0,60.2018,60.2097,60.0761,60.1311,116804.0
2017-07-27 15:55:00,76.56,76.65,76.56,76.59,149969.0,60.1311,60.2018,60.1311,60.1547,149969.0
2017-07-28 09:30:00,76.71,76.95,76.4,76.66,23154.0,60.2489,60.4374,60.0054,60.2097,23154.0
2017-07-28 09:35:00,76.73,76.9,76.67,76.8,12800.0,60.2646,60.3982,60.2175,60.3196,12800.0
2017-07-28 09:40:00,76.79,76.79,76.64,76.66,1200.0,60.3118,60.3118,60.1939,60.2097,1200.0
2017-07-28 09:45:00,76.64,76.64,76.45,76.45,3214.0,60.1939,60.1939,60.0447,60.0447,3214.0
2017-07-28 09:50:00,76.5,76.5,76.32,76.34,5658.0,60.084,60.084,59.9426,59.9583,5658.0
2017-07-28 09:55:00,76.34,76.43,76.24,76.41,10254.0,59.9583,60.029,59.8798,60.0133,10254.0
2017-07-28 10:00:00,76.44,76.52,76.41,76.41,11267.0,60.0369,60.0997,60.0133,60.0133,11267.0
2017-07-28 10:05:00,76.44,76.44,76.25,76.25,6789.0,60.0369,60.0369,59.8876,59.8876,6789.0
2017-07-28 10:10:00,76.29,76.35,76.22,76.3,16247.0,59.9191,59.9662,59.8641,59.9269,16247.0
2017-07-28 10:15:00,76.3,76.38,76.28,76.38,9303.0,59.9269,59.9897,59.9112,59.9897,9303.0
2017-07-28 10:20:00,76.39,76.39,76.2,76.24,6703.0,59.9976,59.9976,59.8484,59.8798,6703.0
2017-07-28 10:25:00,76.26,76.28,76.16,76.2,5968.0,59.8955,59.9112,59.8169,59.8484,5968.0
2017-07-28 10:30:00,76.22,76.42,76.21,76.42,7700.0,59.8641,60.0212,59.8562,60.0212,7700.0
2017-07-28 10:35:00,76.43,76.6,76.43,76.59,8747.0,60.029,60.1625,60.029,60.1547,8747.0
2017-07-28 10:40:00,76.57,76.75,76.57,76.67,4837.0,60.139,60.2803,60.139,60.2175,4837.0
2017-07-28 10:45:00,76.69,76.7,76.63,76.67,7399.0,60.2332,60.2411,60.1861,60.2175,7399.0
2017-07-28 10:50:00,76.64,76.68,76.58,76.66,6064.0,60.1939,60.2254,60.1468,60.2097,6064.0
2017-07-28 10:55:00,76.65,76.68,76.6,76.62,6570.0,60.2018,60.2254,60.1625,60.1782,6570.0
2017-07-28 11:00:00,76.63,76.8,76.63,76.73,8998.0,60.1861,60.3196,60.1861,60.2646,8998.0
2017-07-28 11:05:00,76.73,76.86,76.7,76.86,12524.0,60.2646,60.3667,60.2411,60.3667,12524.0
2017-07-28 11:10:00,76.84,76.94,76.83,76.83,9469.0,60.351,60.4296,60.3432,60.3432,9469.0
2017-07-28 11:15:00,76.83,76.87,76.78,76.84,6600.0,60.3432,60.3746,60.3039,60.351,6600.0
2017-07-28 11:20:00,76.83,76.84,76.74,76.76,7255.0,60.3432,60.351,60.2725,60.2882,7255.0
2017-07-28 11:25:00,76.76,76.8,76.7,76.78,5100.0,60.2882,60.3196,60.2411,60.3039,5100.0
2017-07-28 11:30:00,76.77,76.81,76.72,76.81,4200.0,60.296,60.3275,60.2568,60.3275,4200.0
2017-07-28 11:35:00,76.81,76.83,76.74,76.74,10800.0,60.3275,60.3432,60.2725,60.2725,10800.0
2017-07-28 11:40:00,76.74,76.82,76.72,76.77,10104.0,60.2725,60.3353,60.2568,60.296,10104.0
2017-07-28 11:45:00,76.77,76.92,76.77,76.92,18421.0,60.296,60.4139,60.296,60.4139,18421.0
2017-07-28 11:50:00,76.92,76.94,76.9,76.94,327.0,60.4139,60.4296,60.3982,60.4296,327.0
2017-07-28 11:55:00,76.93,76.95,76.87,76.89,10369.0,60.4217,60.4374,60.3746,60.3903,10369.0
2017-07-28 12:00:00,76.87,76.89,76.78,76.79,2915.0,60.3746,60.3903,60.3039,60.3118,2915.0
2017-07-28 12:05:00,76.78,76.81,76.74,76.78,3200.0,60.3039,60.3275,60.2725,60.3039,3200.0
2017-07-28 12:10:00,76.82,76.82,76.76,76.8,2799.0,60.3353,60.3353,60.2882,60.3196,2799.0
2017-07-28 12:15:00,76.8,76.8,76.74,76.76,4300.0,60.3196,60.3196,60.2725,60.2882,4300.0
2017-07-28 12:20:00,76.79,76.85,76.77,76.85,3500.0,60.3118,60.3589,60.296,60.3589,3500.0
2017-07-28 12:25:00,76.84,76.89,76.83,76.86,3210.0,60.351,60.3903,60.3432,60.3667,3210.0
2017-07-28 12:30:00,76.89,76.94,76.88,76.92,5267.0,60.3903,60.4296,60.3824,60.4139,5267.0
2017-07-28 12:35:00,76.92,76.95,76.91,76.91,4264.0,60.4139,60.4374,60.406,60.406,4264.0
2017-07-28 12:40:00,76.92,76.95,76.89,76.9,11990.0,60.4139,60.4374,60.3903,60.3982,11990.0
2017-07-28 12:45:00,76.88,76.91,76.83,76.88,4914.0,60.3824,60.406,60.3432,60.3824,4914.0
2017-07-28 12:50:00,76.89,76.91,76.83,76.83,3700.0,60.3903,60.406,60.3432,60.3432,3700.0
2017-07-28 12:55:00,76.84,76.93,76.84,76.88,4400.0,60.351,60.4217,60.351,60.3824,4400.0
2017-07-28 13:00:00,76.91,76.91,76.85,76.85,2900.0,60.406,60.406,60.3589,60.3589,2900.0
2017-07-28 13:05:00,76.9,76.94,76.87,76.94,4230.0,60.3982,60.4296,60.3746,60.4296,4230.0
2017-07-28 13:10:00,76.95,76.95,76.85,76.86,6230.0,60.4374,60.4374,60.3589,60.3667,6230.0
2017-07-28 13:15:00,76.88,76.91,76.83,76.91,2900.0,60.3824,60.406,60.3432,60.406,2900.0
2017-07-28 13:20:00,76.91,76.91,76.84,76.87,5290.0,60.406,60.406,60.351,60.3746,5290.0
2017-07-28 13:25:00,76.89,76.95,76.87,76.87,2792.0,60.3903,60.4374,60.3746,60.3746,2792.0
2017-07-28 13:30:00,76.9,76.95,76.89,76.95,4000.0,60.3982,60.4374,60.3903,60.4374,4000.0
2017-07-28 13:35:00,76.94,76.95,76.91,76.94,1400.0,60.4296,60.4374,60.406,60.4296,1400.0
2017-07-28 13:40:00,76.95,76.98,76.91,76.98,22027.0,60.4374,60.461,60.406,60.461,22027.0
2017-07-28 13:45:00,76.96,77.03,76.95,77.01,12968.0,60.4453,60.5003,60.4374,60.4845,12968.0
2017-07-28 13:50:00,77.01,77.04,77.0,77.03,9654.0,60.4845,60.5081,60.4767,60.5003,9654.0
2017-07-28 13:55:00,77.02,77.03,77.0,77.0,5369.0,60.4924,60.5003,60.4767,60.4767,5369.0
2017-07-28 14:00:00,76.99,77.03,76.99,77.01,7100.0,60.4688,60.5003,60.4688,60.4845,7100.0
2017-07-28 14:05:00,77.0,77.03,76.98,77.02,4000.0,60.4767,60.5003,60.461,60.4924,4000.0
2017-07-28 14:10:00,77.02,77.04,76.99,77.03,4964.0,60.4924,60.5081,60.4688,60.5003,4964.0
2017-07-28 14:15:00,77.02,77.04,77.01,77.04,3691.0,60.4924,60.5081,60.4845,60.5081,3691.0
2017-07-28 14:20:00,77.05,77.16,77.05,77.15,5869.0,60.516,60.6024,60.516,60.5945,5869.0
2017-07-28 14:25:00,77.16,77.2,77.13,77.2,3642.0,60.6024,60.6338,60.5788,60.6338,3642.0
2017-07-28 14:30:00,77.18,77.37,77.18,77.37,14717.0,60.6181,60.7673,60.6181,60.7673,14717.0
2017-07-28 14:35:00,77.39,77.42,77.3,77.41,16306.0,60.783,60.8066,60.7123,60.7987,16306.0
2017-07-28 14:40:00,77.41,77.44,77.39,77.43,9782.0,60.7987,60.8223,60.783,60.8144,9782.0
2017-07-28 14:45:00,77.43,77.44,77.37,77.42,6165.0,60.8144,60.8223,60.7673,60.8066,6165.0
2017-07-28 14:50:00,77.42,77.43,77.37,77.4,9638.0,60.8066,60.8144,60.7673,60.7909,9638.0
2017-07-28 14:55:00,77.4,77.42,77.38,77.42,4429.0,60.7909,60.8066,60.7751,60.8066,4429.0
2017-07-28 15:00:00,77.42,77.43,77.36,77.36,14230.0,60.8066,60.8144,60.7594,60.7594,14230.0
2017-07-28 15:05:00,77.36,77.36,77.31,77.34,4593.0,60.7594,60.7594,60.7202,60.7437,4593.0
2017-07-28 15:10:00,77.33,77.41,77.31,77.4,10477.0,60.7359,60.7987,60.7202,60.7909,10477.0
2017-07-28 15:15:00,77.4,77.4,77.35,77.38,13369.0,60.7909,60.7909,60.7516,60.7751,13369.0
2017-07-28 15:20:00,77.37,77.42,77.35,77.4,10890.0,60.7673,60.8066,60.7516,60.7909,10890.0
2017-07-28 15:25:00,77.39,77.5,77.37,77.5,41415.0,60.783,60.8694,60.7673,60.8694,41415.0
2017-07-28 15:30:00,77.49,77.58,77.48,77.57,16215.0,60.8615,60.9322,60.8537,60.9244,16215.0
2017-07-28 15:35:00,77.58,77.65,77.58,77.64,19380.0,60.9322,60.9872,60.9322,60.9794,19380.0
2017-07-28 15:40:00,77.64,77.79,77.63,77.79,34373.0,60.9794,61.0972,60.9715,61.0972,34373.0
2017-07-28 15:45:00,77.78,77.78,77.67,77.69,47697.0,61.0893,61.0893,61.0029,61.0186,47697.0
2017-07-28 15:50:00,77.69,77.71,77.62,77.66,43123.0,61.0186,61.0343,60.9636,60.9951,43123.0
2017-07-28 15:55:00,77.65,77.69,77.57,77.6,81925.0,60.9872,61.0186,60.9244,60.9479,81925.0
2017-07-31 09:30:00,77.8,78.0,77.8,77.89,31953.0,61.105,61.2621,61.105,61.1757,31953.0
2017-07-31 09:35:00,77.95,78.05,77.88,78.04,3707.0,61.2228,61.3014,61.1679,61.2935,3707.0
2017-07-31 09:40:00,78.01,78.16,77.91,78.07,23600.0,61.27,61.3878,61.1914,61.3171,23600.0
2017-07-31 09:45:00,78.07,78.15,78.02,78.1,18441.0,61.3171,61.3799,61.2778,61.3406,18441.0
2017-07-31 09:50:00,78.06,78.11,77.95,78.11,39145.0,61.3092,61.3485,61.2228,61.3485,39145.0
2017-07-31 09:55:00,78.09,78.32,78.02,78.24,53642.0,61.3328,61.5134,61.2778,61.4506,53642.0
2017-07-31 10:00:00,78.26,78.29,77.9,77.93,38954.0,61.4663,61.4899,61.1836,61.2071,38954.0
2017-07-31 10:05:00,77.93,78.04,77.88,78.04,14043.0,61.2071,61.2935,61.1679,61.2935,14043.0
2017-07-31 10:10:00,78.04,78.05,77.96,78.03,16396.0,61.2935,61.3014,61.2307,61.2857,16396.0
2017-07-31 10:15:00,78.04,78.2,78.04,78.2,3096.0,61.2935,61.4192,61.2935,61.4192,3096.0
2017-07-31 10:20:00,78.2,78.21,78.11,78.2,17641.0,61.4192,61.427,61.3485,61.4192,17641.0
2017-07-31 10:25:00,78.2,78.29,78.07,78.29,33304.0,61.4192,61.4899,61.3171,61.4899,33304.0
2017-07-31 10:30:00,78.28,78.3,78.0,78.03,29362.0,61.482,61.4977,61.2621,61.2857,29362.0
2017-07-31 10:35:00,78.01,78.01,77.78,77.85,74085.0,61.27,61.27,61.0893,61.1443,74085.0
2017-07-31 10:40:00,77.84,77.88,77.8,77.83,57874.0,61.1364,61.1679,61.105,61.1286,57874.0
2017-07-31 10:45:00,77.82,77.91,77.76,77.86,29980.0,61.1207,61.1914,61.0736,61.1521,29980.0
2017-07-31 10:50:00,77.85,77.95,77.81,77.9,43584.0,61.1443,61.2228,61.1129,61.1836,43584.0
2017-07-31 10:55:00,77.9,77.9,77.82,77.87,93832.0,61.1836,61.1836,61.1207,61.16,93832.0
2017-07-31 11:00:00,77.86,77.97,77.8,77.82,36592.0,61.1521,61.2385,61.105,61.1207,36592.0
2017-07-31 11:05:00,77.81,77.81,77.78,77.81,24153.0,61.1129,61.1129,61.0893,61.1129,24153.0
2017-07-31 11:10:00,77.8,77.81,77.78,77.78,16752.0,61.105,61.1129,61.0893,61.0893,16752.0
2017-07-31 11:15:00,77.78,77.78,77.63,77.64,26492.0,61.0893,61.0893,60.9715,60.9794,26492.0
2017-07-31 11:20:00,77.64,77.64,77.54,77.55,8700.0,60.9794,60.9794,60.9008,60.9087,8700.0
2017-07-31 11:25:00,77.55,77.59,77.52,77.55,11980.0,60.9087,60.9401,60.8851,60.9087,11980.0
2017-07-31 11:30:00,77.56,77.56,77.48,77.48,5684.0,60.9165,60.9165,60.8537,60.8537,5684.0
2017-07-31 11:35:00,77.47,77.49,77.45,77.46,7762.0,60.8458,60.8615,60.8301,60.838,7762.0
2017-07-31 11:40:00,77.47,77.49,77.43,77.48,4766.0,60.8458,60.8615,60.8144,60.8537,4766.0
2017-07-31 11:45:00,77.49,77.52,77.49,77.49,3691.0,60.8615,60.8851,60.8615,60.8615,3691.0
2017-07-31 11:50:00,77.49,77.49,77.34,77.45,14655.0,60.8615,60.8615,60.7437,60.8301,14655.0
2017-07-31 11:55:00,77.44,77.49,77.43,77.49,4853.0,60.8223,60.8615,60.8144,60.8615,4853.0
2017-07-31 12:00:00,77.48,77.54,77.44,77.5,5041.0,60.8537,60.9008,60.8223,60.8694,5041.0
2017-07-31 12:05:00,77.52,77.55,77.5,77.51,5347.0,60.8851,60.9087,60.8694,60.8773,5347.0
2017-07-31 12:10:00,77.51,77.53,77.47,77.48,7097.0,60.8773,60.893,60.8458,60.8537,7097.0
2017-07-31 12:15:00,77.5,77.52,77.45,77.52,9042.0,60.8694,60.8851,60.8301,60.8851,9042.0
2017-07-31 12:20:00,77.52,77.53,77.45,77.47,13262.0,60.8851,60.893,60.8301,60.8458,13262.0
2017-07-31 12:25:00,77.48,77.55,77.48,77.55,5435.0,60.8537,60.9087,60.8537,60.9087,5435.0
2017-07-31 12:30:00,77.54,77.54,77.48,77.49,5800.0,60.9008,60.9008,60.8537,60.8615,5800.0
2017-07-31 12:35:00,77.49,77.52,77.46,77.46,5300.0,60.8615,60.8851,60.838,60.838,5300.0
2017-07-31 12:40:00,77.46,77.47,77.41,77.44,15161.0,60.838,60.8458,60.7987,60.8223,15161.0
2017-07-31 12:45:00,77.45,77.48,77.45,77.45,8299.0,60.8301,60.8537,60.8301,60.8301,8299.0
2017-07-31 12:50:00,77.45,77.51,77.41,77.43,10134.0,60.8301,60.8773,60.7987,60.8144,10134.0
2017-07-31 12:55:00,77.43,77.49,77.42,77.48,6300.0,60.8144,60.8615,60.8066,60.8537,6300.0
2017-07-31 13:00:00,77.48,77.53,77.47,77.51,5700.0,60.8537,60.893,60.8458,60.8773,5700.0
2017-07-31 13:05:00,77.5,77.55,77.5,77.53,5853.0,60.8694,60.9087,60.8694,60.893,5853.0
2017-07-31 13:10:00,77.53,77.57,77.52,77.54,5003.0,60.893,60.9244,60.8851,60.9008,5003.0
2017-07-31 13:15:00,77.54,77.55,77.51,77.52,4695.0,60.9008,60.9087,60.8773,60.8851,4695.0
2017-07-31 13:20:00,77.53,77.59,77.52,77.55,4460.0,60.893,60.9401,60.8851,60.9087,4460.0
2017-07-31 13:25:00,77.54,77.56,77.48,77.49,4738.0,60.9008,60.9165,60.8537,60.8615,4738.0
2017-07-31 13:30:00,77.48,77.54,77.47,77.54,8484.0,60.8537,60.9008,60.8458,60.9008,8484.0
2017-07-31 13:35:00,77.53,77.56,77.53,77.56,2300.0,60.893,60.9165,60.893,60.9165,2300.0
2017-07-31 13:40:00,77.53,77.55,77.49,77.5,10358.0,60.893,60.9087,60.8615,60.8694,10358.0
2017-07-31 13:45:00,77.5,77.57,77.5,77.56,16870.0,60.8694,60.9244,60.8694,60.9165,16870.0
2017-07-31 13:50:00,77.54,77.54,77.49,77.49,8924.0,60.9008,60.9008,60.8615,60.8615,8924.0
2017-07-31 13:55:00,77.48,77.5,77.47,77.49,7564.0,60.8537,60.8694,60.8458,60.8615,7564.0
2017-07-31 14:00:00,77.5,77.52,77.45,77.46,23123.0,60.8694,60.8851,60.8301,60.838,23123.0
2017-07-31 14:05:00,77.51,77.53,77.42,77.51,25452.0,60.8773,60.893,60.8066,60.8773,25452.0
2017-07-31 14:10:00,77.5,77.54,77.43,77.49,34088.0,60.8694,60.9008,60.8144,60.8615,34088.0
2017-07-31 14:15:00,77.46,77.5,77.4,77.45,8882.0,60.838,60.8694,60.7909,60.8301,8882.0
2017-07-31 14:20:00,77.45,77.52,77.44,77.5,9928.0,60.8301,60.8851,60.8223,60.8694,9928.0
2017-07-31 14:25:00,77.47,77.52,77.47,77.49,10241.0,60.8458,60.8851,60.8458,60.8615,10241.0
2017-07-31 14:30:00,77.5,77.52,77.49,77.51,9783.0,60.8694,60.8851,60.8615,60.8773,9783.0
2017-07-31 14:35:00,77.5,77.5,77.42,77.48,9587.0,60.8694,60.8694,60.8066,60.8537,9587.0
2017-07-31 14:40:00,77.48,77.48,77.32,77.35,25767.0,60.8537,60.8537,60.728,60.7516,25767.0
2017-07-31 14:45:00,77.35,77.35,77.26,77.29,10757.0,60.7516,60.7516,60.6809,60.7045,10757.0
2017-07-31 14:50:00,77.29,77.41,77.29,77.41,11190.0,60.7045,60.7987,60.7045,60.7987,11190.0
2017-07-31 14:55:00,77.41,77.41,77.36,77.37,12856.0,60.7987,60.7987,60.7594,60.7673,12856.0
2017-07-31 15:00:00,77.36,77.41,77.35,77.41,15730.0,60.7594,60.7987,60.7516,60.7987,15730.0
2017-07-31 15:05:00,77.4,77.42,77.36,77.39,40975.0,60.7909,60.8066,60.7594,60.783,40975.0
2017-07-31 15:10:00,77.39,77.44,77.36,77.42,23866.0,60.783,60.8223,60.7594,60.8066,23866.0
2017-07-31 15:15:00,77.43,77.43,77.4,77.42,12327.0,60.8144,60.8144,60.7909,60.8066,12327.0
2017-07-31 15:20:00,77.42,77.42,77.35,77.4,20098.0,60.8066,60.8066,60.7516,60.7909,20098.0
2017-07-31 15:25:00,77.39,77.4,77.3,77.4,38028.0,60.783,60.7909,60.7123,60.7909,38028.0
2017-07-31 15:30:00,77.39,77.41,77.38,77.39,19951.0,60.783,60.7987,60.7751,60.783,19951.0
2017-07-31 15:35:00,77.4,77.41,77.35,77.38,19285.0,60.7909,60.7987,60.7516,60.7751,19285.0
2017-07-31 15:40:00,77.38,77.41,77.32,77.33,58112.0,60.7751,60.7987,60.728,60.7359,58112.0
2017-07-31 15:45:00,77.34,77.36,77.28,77.33,41069.0,60.7437,60.7594,60.6966,60.7359,41069.0
2017-07-31 15:50:00,77.33,77.35,77.27,77.29,52795.0,60.7359,60.7516,60.6888,60.7045,52795.0
2017-07-31 15:55:00,77.29,77.3,77.24,77.27,96097.0,60.7045,60.7123,60.6652,60.6888,96097.0
2017-08-01 09:30:00,77.72,77.72,77.27,77.35,42877.0,61.0422,61.0422,60.6888,60.7516,42877.0
2017-08-01 09:35:00,77.31,77.5,77.28,77.33,16663.0,60.7202,60.8694,60.6966,60.7359,16663.0
2017-08-01 09:40:00,77.28,77.34,77.18,77.25,11815.0,60.6966,60.7437,60.6181,60.673,11815.0
2017-08-01 09:45:00,77.27,77.32,77.19,77.29,93134.0,60.6888,60.728,60.6259,60.7045,93134.0
2017-08-01 09:50:00,77.31,77.31,77.11,77.11,21416.0,60.7202,60.7202,60.5631,60.5631,21416.0
2017-08-01 09:55:00,77.12,77.33,77.12,77.31,20529.0,60.5709,60.7359,60.5709,60.7202,20529.0
2017-08-01 10:00:00,77.39,77.54,77.38,77.48,17334.0,60.783,60.9008,60.7751,60.8537,17334.0
2017-08-01 10:05:00,77.49,77.75,77.48,77.6,28573.0,60.8615,61.0658,60.8537,60.9479,28573.0
2017-08-01 10:10:00,77.6,77.77,77.51,77.77,11798.0,60.9479,61.0815,60.8773,61.0815,11798.0
2017-08-01 10:15:00,77.77,77.79,77.41,77.58,17274.0,61.0815,61.0972,60.7987,60.9322,17274.0
2017-08-01 10:20:00,77.58,77.75,77.54,77.75,17050.0,60.9322,61.0658,60.9008,61.0658,17050.0
2017-08-01 10:25:00,77.73,77.8,77.71,77.73,16530.0,61.05,61.105,61.0343,61.05,16530.0
2017-08-01 10:30:00,77.71,77.71,77.21,77.3,23081.0,61.0343,61.0343,60.6416,60.7123,23081.0
2017-08-01 10:35:00,77.31,77.66,77.3,77.62,42055.0,60.7202,60.9951,60.7123,60.9636,42055.0
2017-08-01 10:40:00,77.65,77.69,77.5,77.55,22601.0,60.9872,61.0186,60.8694,60.9087,22601.0
2017-08-01 10:45:00,77.57,77.57,77.47,77.57,17187.0,60.9244,60.9244,60.8458,60.9244,17187.0
2017-08-01 10:50:00,77.59,77.68,77.58,77.64,19726.0,60.9401,61.0108,60.9322,60.9794,19726.0
2017-08-01 10:55:00,77.62,77.71,77.58,77.6,41686.0,60.9636,61.0343,60.9322,60.9479,41686.0
2017-08-01 11:00:00,77.64,77.66,77.33,77.33,17550.0,60.9794,60.9951,60.7359,60.7359,17550.0
2017-08-01 11:05:00,77.33,77.45,77.22,77.3,29632.0,60.7359,60.8301,60.6495,60.7123,29632.0
2017-08-01 11:10:00,77.23,77.26,77.13,77.26,15036.0,60.6573,60.6809,60.5788,60.6809,15036.0
2017-08-01 11:15:00,77.25,77.27,77.1,77.18,17084.0,60.673,60.6888,60.5552,60.6181,17084.0
2017-08-01 11:20:00,77.14,77.23,77.12,77.21,10376.0,60.5867,60.6573,60.5709,60.6416,10376.0
2017-08-01 11:25:00,77.21,77.33,77.17,77.22,17062.0,60.6416,60.7359,60.6102,60.6495,17062.0
2017-08-01 11:30:00,77.25,77.32,77.23,77.31,7758.0,60.673,60.728,60.6573,60.7202,7758.0
2017-08-01 11:35:00,77.33,77.34,77.3,77.34,6160.0,60.7359,60.7437,60.7123,60.7437,6160.0
2017-08-01 11:40:00,77.33,77.33,77.21,77.27,10869.0,60.7359,60.7359,60.6416,60.6888,10869.0
2017-08-01 11:45:00,77.26,77.31,77.23,77.31,11217.0,60.6809,60.7202,60.6573,60.7202,11217.0
2017-08-01 11:50:00,77.28,77.43,77.27,77.42,10490.0,60.6966,60.8144,60.6888,60.8066,10490.0
2017-08-01 11:55:00,77.44,77.61,77.44,77.59,11129.0,60.8223,60.9558,60.8223,60.9401,11129.0
2017-08-01 12:00:00,77.57,77.73,77.54,77.73,17767.0,60.9244,61.05,60.9008,61.05,17767.0
2017-08-01 12:05:00,77.75,77.81,77.7,77.73,20790.0,61.0658,61.1129,61.0265,61.05,20790.0
2017-08-01 12:10:00,77.72,77.81,77.72,77.77,23865.0,61.0422,61.1129,61.0422,61.0815,23865.0
2017-08-01 12:15:00,77.77,77.94,77.75,77.9,23671.0,61.0815,61.215,61.0658,61.1836,23671.0
2017-08-01 12:20:00,77.88,77.9,77.75,77.77,9900.0,61.1679,61.1836,61.0658,61.0815,9900.0
2017-08-01 12:25:00,77.76,77.77,77.68,77.71,8303.0,61.0736,61.0815,61.0108,61.0343,8303.0
2017-08-01 12:30:00,77.69,77.69,77.56,77.56,4810.0,61.0186,61.0186,60.9165,60.9165,4810.0
2017-08-01 12:35:00,77.55,77.58,77.51,77.54,6948.0,60.9087,60.9322,60.8773,60.9008,6948.0
2017-08-01 12:40:00,77.54,77.59,77.48,77.48,10823.0,60.9008,60.9401,60.8537,60.8537,10823.0
2017-08-01 12:45:00,77.48,77.52,77.41,77.43,9289.0,60.8537,60.8851,60.7987,60.8144,9289.0
2017-08-01 12:50:00,77.44,77.47,77.42,77.46,5398.0,60.8223,60.8458,60.8066,60.838,5398.0
2017-08-01 12:55:00,77.46,77.47,77.42,77.45,5612.0,60.838,60.8458,60.8066,60.8301,5612.0
2017-08-01 13:00:00,77.45,77.46,77.31,77.33,9095.0,60.8301,60.838,60.7202,60.7359,9095.0
2017-08-01 13:05:00,77.33,77.33,77.27,77.29,5635.0,60.7359,60.7359,60.6888,60.7045,5635.0
2017-08-01 13:10:00,77.29,77.42,77.28,77.41,10014.0,60.7045,60.8066,60.6966,60.7987,10014.0
2017-08-01 13:15:00,77.4,77.51,77.35,77.51,8947.0,60.7909,60.8773,60.7516,60.8773,8947.0
2017-08-01 13:20:00,77.56,77.57,77.49,77.49,7165.0,60.9165,60.9244,60.8615,60.8615,7165.0
2017-08-01 13:25:00,77.47,77.49,77.44,77.44,5400.0,60.8458,60.8615,60.8223,60.8223,5400.0
2017-08-01 13:30:00,77.44,77.44,77.39,77.41,6103.0,60.8223,60.8223,60.783,60.7987,6103.0
2017-08-01 13:35:00,77.41,77.43,77.39,77.41,5331.0,60.7987,60.8144,60.783,60.7987,5331.0
2017-08-01 13:40:00,77.41,77.44,77.41,77.44,4564.0,60.7987,60.8223,60.7987,60.8223,4564.0
2017-08-01 13:45:00,77.43,77.51,77.43,77.51,8165.0,60.8144,60.8773,60.8144,60.8773,8165.0
2017-08-01 13:50:00,77.54,77.55,77.48,77.53,4500.0,60.9008,60.9087,60.8537,60.893,4500.0
2017-08-01 13:55:00,77.53,77.53,77.39,77.43,12093.0,60.893,60.893,60.783,60.8144,12093.0
2017-08-01 14:00:00,77.42,77.44,77.4,77.44,6741.0,60.8066,60.8223,60.7909,60.8223,6741.0
2017-08-01 14:05:00,77.44,77.46,77.42,77.43,21481.0,60.8223,60.838,60.8066,60.8144,21481.0
2017-08-01 14:10:00,77.43,77.51,77.43,77.49,11894.0,60.8144,60.8773,60.8144,60.8615,11894.0
2017-08-01 14:15:00,77.51,77.53,77.46,77.51,7793.0,60.8773,60.893,60.838,60.8773,7793.0
2017-08-01 14:20:00,77.51,77.55,77.39,77.42,17823.0,60.8773,60.9087,60.783,60.8066,17823.0
2017-08-01 14:25:00,77.44,77.46,77.36,77.4,17294.0,60.8223,60.838,60.7594,60.7909,17294.0
2017-08-01 14:30:00,77.4,77.41,77.38,77.4,20743.0,60.7909,60.7987,60.7751,60.7909,20743.0
2017-08-01 14:35:00,77.39,77.39,77.29,77.29,8598.0,60.783,60.783,60.7045,60.7045,8598.0
2017-08-01 14:40:00,77.29,77.31,77.26,77.3,14782.0,60.7045,60.7202,60.6809,60.7123,14782.0
2017-08-01 14:45:00,77.27,77.36,77.27,77.35,12128.0,60.6888,60.7594,60.6888,60.7516,12128.0
2017-08-01 14:50:00,77.36,77.37,77.29,77.34,9127.0,60.7594,60.7673,60.7045,60.7437,9127.0
2017-08-01 14:55:00,77.33,77.38,77.3,77.35,14764.0,60.7359,60.7751,60.7123,60.7516,14764.0
2017-08-01 15:00:00,77.35,77.42,77.35,77.38,13725.0,60.7516,60.8066,60.7516,60.7751,13725.0
2017-08-01 15:05:00,77.38,77.41,77.37,77.4,14789.0,60.7751,60.7987,60.7673,60.7909,14789.0
2017-08-01 15:10:00,77.41,77.45,77.36,77.44,18212.0,60.7987,60.8301,60.7594,60.8223,18212.0
2017-08-01 15:15:00,77.45,77.45,77.35,77.38,15109.0,60.8301,60.8301,60.7516,60.7751,15109.0
2017-08-01 15:20:00,77.36,77.38,77.31,77.38,13087.0,60.7594,60.7751,60.7202,60.7751,13087.0
2017-08-01 15:25:00,77.36,77.38,77.3,77.31,17424.0,60.7594,60.7751,60.7123,60.7202,17424.0
2017-08-01 15:30:00,77.31,77.43,77.3,77.43,25596.0,60.7202,60.8144,60.7123,60.8144,25596.0
2017-08-01 15:35:00,77.43,77.55,77.43,77.51,29088.0,60.8144,60.9087,60.8144,60.8773,29088.0
2017-08-01 15:40:00,77.5,77.55,77.48,77.52,41154.0,60.8694,60.9087,60.8537,60.8851,41154.0
2017-08-01 15:45:00,77.53,77.55,77.44,77.45,49430.0,60.893,60.9087,60.8223,60.8301,49430.0
2017-08-01 15:50:00,77.44,77.44,77.23,77.27,65752.0,60.8223,60.8223,60.6573,60.6888,65752.0
2017-08-01 15:55:00,77.26,77.36,77.24,77.33,88156.0,60.6809,60.7594,60.6652,60.7359,88156.0
2017-08-02 09:30:00,71.06,72.0,70.53,72.0,207966.0,55.8113,56.5496,55.3951,56.5496,207966.0
2017-08-02 09:35:00,71.91,72.37,71.2,71.77,396543.0,56.4789,56.8402,55.9213,56.369,396543.0
2017-08-02 09:40:00,71.64,71.86,70.24,70.6,291545.0,56.2669,56.4397,55.1673,55.4501,291545.0
2017-08-02 09:45:00,70.55,71.03,70.33,70.34,287955.0,55.4108,55.7878,55.238,55.2459,287955.0
2017-08-02 09:50:00,70.39,70.42,69.72,70.18,126843.0,55.2851,55.3087,54.7589,55.1202,126843.0
2017-08-02 09:55:00,70.18,70.8,70.09,70.59,100681.0,55.1202,55.6071,55.0495,55.4422,100681.0
2017-08-02 10:00:00,70.65,70.69,70.28,70.48,107485.0,55.4893,55.5207,55.1987,55.3558,107485.0
2017-08-02 10:05:00,70.45,70.66,70.36,70.46,71348.0,55.3322,55.4972,55.2616,55.3401,71348.0
2017-08-02 10:10:00,70.43,70.69,70.36,70.6,152849.0,55.3165,55.5207,55.2616,55.4501,152849.0
2017-08-02 10:15:00,70.6,71.03,70.57,70.83,101675.0,55.4501,55.7878,55.4265,55.6307,101675.0
2017-08-02 10:20:00,70.85,71.02,70.75,70.91,80114.0,55.6464,55.7799,55.5679,55.6935,80114.0
2017-08-02 10:25:00,70.9,70.99,70.8,70.92,83513.0,55.6857,55.7564,55.6071,55.7014,83513.0
2017-08-02 10:30:00,70.92,71.02,70.89,70.97,65045.0,55.7014,55.7799,55.6778,55.7407,65045.0
2017-08-02 10:35:00,70.99,71.0,70.8,70.89,386348.0,55.7564,55.7642,55.6071,55.6778,386348.0
2017-08-02 10:40:00,70.89,71.03,70.82,70.94,148081.0,55.6778,55.7878,55.6228,55.7171,148081.0
2017-08-02 10:45:00,70.95,70.99,70.5,70.81,105978.0,55.725,55.7564,55.3715,55.615,105978.0
2017-08-02 10:50:00,70.78,70.9,70.5,70.75,105767.0,55.5914,55.6857,55.3715,55.5679,105767.0
2017-08-02 10:55:00,70.76,70.85,70.58,70.81,89767.0,55.5757,55.6464,55.4344,55.615,89767.0
2017-08-02 11:00:00,70.79,70.83,70.62,70.66,35061.0,55.5993,55.6307,55.4658,55.4972,35061.0
2017-08-02 11:05:00,70.64,70.7,70.33,70.64,74784.0,55.4815,55.5286,55.238,55.4815,74784.0
2017-08-02 11:10:00,70.64,70.76,70.53,70.57,80895.0,55.4815,55.5757,55.3951,55.4265,80895.0
2017-08-02 11:15:00,70.57,70.57,70.03,70.06,105483.0,55.4265,55.4265,55.0024,55.0259,105483.0
2017-08-02 11:20:00,70.04,70.11,69.67,69.69,68830.0,55.0102,55.0652,54.7196,54.7353,68830.0
2017-08-02 11:25:00,69.65,70.0,69.58,69.77,53359.0,54.7039,54.9788,54.6489,54.7982,53359.0
2017-08-02 11:30:00,69.79,69.98,69.78,69.81,38852.0,54.8139,54.9631,54.806,54.8296,38852.0
2017-08-02 11:35:00,69.81,69.87,69.62,69.81,46201.0,54.8296,54.8767,54.6804,54.8296,46201.0
2017-08-02 11:40:00,69.79,70.0,69.79,69.88,40227.0,54.8139,54.9788,54.8139,54.8846,40227.0
2017-08-02 11:45:00,69.87,70.0,69.85,69.97,28126.0,54.8767,54.9788,54.861,54.9552,28126.0
2017-08-02 11:50:00,69.95,69.97,69.83,69.83,32845.0,54.9395,54.9552,54.8453,54.8453,32845.0
2017-08-02 11:55:00,69.83,69.87,69.79,69.85,28386.0,54.8453,54.8767,54.8139,54.861,28386.0
2017-08-02 12:00:00,69.84,69.92,69.77,69.87,36992.0,54.8531,54.916,54.7982,54.8767,36992.0
2017-08-02 12:05:00,69.84,69.94,69.84,69.94,18150.0,54.8531,54.9317,54.8531,54.9317,18150.0
2017-08-02 12:10:00,69.92,69.96,69.87,69.88,17068.0,54.916,54.9474,54.8767,54.8846,17068.0
2017-08-02 12:15:00,69.88,69.97,69.87,69.92,20800.0,54.8846,54.9552,54.8767,54.916,20800.0
2017-08-02 12:20:00,69.92,69.96,69.91,69.95,14889.0,54.916,54.9474,54.9081,54.9395,14889.0
2017-08-02 12:25:00,69.95,70.08,69.95,70.08,52783.0,54.9395,55.0416,54.9395,55.0416,52783.0
2017-08-02 12:30:00,70.05,70.11,70.04,70.04,30339.0,55.0181,55.0652,55.0102,55.0102,30339.0
2017-08-02 12:35:00,70.04,70.04,69.97,69.98,19944.0,55.0102,55.0102,54.9552,54.9631,19944.0
2017-08-02 12:40:00,69.98,70.0,69.97,69.98,25982.0,54.9631,54.9788,54.9552,54.9631,25982.0
2017-08-02 12:45:00,69.98,70.02,69.98,70.02,30775.0,54.9631,54.9945,54.9631,54.9945,30775.0
2017-08-02 12:50:00,70.02,70.03,70.0,70.01,31083.0,54.9945,55.0024,54.9788,54.9867,31083.0
2017-08-02 12:55:00,70.01,70.1,70.0,70.08,22418.0,54.9867,55.0574,54.9788,55.0416,22418.0
2017-08-02 13:00:00,70.08,70.08,70.04,70.05,24353.0,55.0416,55.0416,55.0102,55.0181,24353.0
2017-08-02 13:05:00,70.05,70.06,70.0,70.01,28714.0,55.0181,55.0259,54.9788,54.9867,28714.0
2017-08-02 13:10:00,70.01,70.01,70.0,70.0,33853.0,54.9867,54.9867,54.9788,54.9788,33853.0
2017-08-02 13:15:00,70.0,70.01,69.94,69.96,50106.0,54.9788,54.9867,54.9317,54.9474,50106.0
2017-08-02 13:20:00,69.95,69.96,69.9,69.95,45673.0,54.9395,54.9474,54.9003,54.9395,45673.0
2017-08-02 13:25:00,69.95,70.21,69.95,70.16,53729.0,54.9395,55.1437,54.9395,55.1045,53729.0
2017-08-02 13:30:00,70.19,70.19,70.04,70.09,19864.0,55.128,55.128,55.0102,55.0495,19864.0
2017-08-02 13:35:00,70.1,70.12,70.03,70.08,30266.0,55.0574,55.0731,55.0024,55.0416,30266.0
2017-08-02 13:40:00,70.07,70.1,70.0,70.05,21401.0,55.0338,55.0574,54.9788,55.0181,21401.0
2017-08-02 13:45:00,70.04,70.04,70.0,70.02,14428.0,55.0102,55.0102,54.9788,54.9945,14428.0
2017-08-02 13:50:00,70.03,70.06,70.01,70.06,26661.0,55.0024,55.0259,54.9867,55.0259,26661.0
2017-08-02 13:55:00,70.06,70.14,70.05,70.12,86922.0,55.0259,55.0888,55.0181,55.0731,86922.0
2017-08-02 14:00:00,70.13,70.29,70.13,70.28,29782.0,55.0809,55.2066,55.0809,55.1987,29782.0
2017-08-02 14:05:00,70.28,70.35,70.26,70.35,34159.0,55.1987,55.2537,55.183,55.2537,34159.0
2017-08-02 14:10:00,70.34,70.77,70.34,70.7,121829.0,55.2459,55.5836,55.2459,55.5286,121829.0
2017-08-02 14:15:00,70.69,70.69,70.38,70.38,59234.0,55.5207,55.5207,55.2773,55.2773,59234.0
2017-08-02 14:20:00,70.36,70.48,70.3,70.36,93580.0,55.2616,55.3558,55.2144,55.2616,93580.0
2017-08-02 14:25:00,70.34,70.37,70.24,70.35,43740.0,55.2459,55.2694,55.1673,55.2537,43740.0
2017-08-02 14:30:00,70.34,70.41,70.3,70.4,78438.0,55.2459,55.3008,55.2144,55.293,78438.0
2017-08-02 14:35:00,70.39,70.56,70.37,70.51,34151.0,55.2851,55.4186,55.2694,55.3794,34151.0
2017-08-02 14:40:00,70.51,70.67,70.5,70.64,48598.0,55.3794,55.505,55.3715,55.4815,48598.0
2017-08-02 14:45:00,70.62,70.75,70.57,70.71,49824.0,55.4658,55.5679,55.4265,55.5365,49824.0
2017-08-02 14:50:00,70.72,70.85,70.72,70.83,61918.0,55.5443,55.6464,55.5443,55.6307,61918.0
2017-08-02 14:55:00,70.83,71.05,70.62,70.63,67059.0,55.6307,55.8035,55.4658,55.4736,67059.0
2017-08-02 15:00:00,70.63,70.78,70.54,70.58,47202.0,55.4736,55.5914,55.4029,55.4344,47202.0
2017-08-02 15:05:00,70.58,70.65,70.43,70.49,61444.0,55.4344,55.4893,55.3165,55.3637,61444.0
2017-08-02 15:10:00,70.5,70.78,70.49,70.78,49319.0,55.3715,55.5914,55.3637,55.5914,49319.0
2017-08-02 15:15:00,70.78,70.91,70.75,70.78,66706.0,55.5914,55.6935,55.5679,55.5914,66706.0
2017-08-02 15:20:00,70.77,70.9,70.71,70.81,53842.0,55.5836,55.6857,55.5365,55.615,53842.0
2017-08-02 15:25:00,70.81,70.81,70.52,70.57,43308.0,55.615,55.615,55.3872,55.4265,43308.0
2017-08-02 15:30:00,70.57,70.62,70.5,70.56,52774.0,55.4265,55.4658,55.3715,55.4186,52774.0
2017-08-02 15:35:00,70.56,70.66,70.52,70.59,86334.0,55.4186,55.4972,55.3872,55.4422,86334.0
2017-08-02 15:40:00,70.58,70.62,70.57,70.61,126909.0,55.4344,55.4658,55.4265,55.4579,126909.0
2017-08-02 15:45:00,70.62,70.83,70.61,70.8,157247.0,55.4658,55.6307,55.4579,55.6071,157247.0
2017-08-02 15:50:00,70.8,70.84,70.69,70.69,150649.0,55.6071,55.6386,55.5207,55.5207,150649.0
2017-08-02 15:55:00,70.7,71.03,70.68,70.98,355670.0,55.5286,55.7878,55.5129,55.7485,355670.0
2017-08-03 09:30:00,70.16,70.49,70.0,70.02,189565.0,55.1045,55.3637,54.9788,54.9945,189565.0
2017-08-03 09:35:00,70.02,70.1,69.55,69.62,172983.0,54.9945,55.0574,54.6254,54.6804,172983.0
2017-08-03 09:40:00,69.64,70.09,69.64,69.96,68329.0,54.6961,55.0495,54.6961,54.9474,68329.0
2017-08-03 09:45:00,69.93,69.94,69.75,69.81,27481.0,54.9238,54.9317,54.7825,54.8296,27481.0
2017-08-03 09:50:00,69.81,70.0,69.8,69.95,36512.0,54.8296,54.9788,54.8217,54.9395,36512.0
2017-08-03 09:55:00,69.91,70.07,69.84,69.93,31837.0,54.9081,55.0338,54.8531,54.9238,31837.0
2017-08-03 10:00:00,69.95,70.05,69.85,69.9,27423.0,54.9395,55.0181,54.861,54.9003,27423.0
2017-08-03 10:05:00,69.89,69.95,69.74,69.8,78934.0,54.8924,54.9395,54.7746,54.8217,78934.0
2017-08-03 10:10:00,69.8,69.97,69.78,69.91,40616.0,54.8217,54.9552,54.806,54.9081,40616.0
2017-08-03 10:15:00,69.91,69.91,69.8,69.82,25114.0,54.9081,54.9081,54.8217,54.8374,25114.0
2017-08-03 10:20:00,69.81,69.81,69.75,69.76,30139.0,54.8296,54.8296,54.7825,54.7903,30139.0
2017-08-03 10:25:00,69.77,69.8,69.75,69.78,41236.0,54.7982,54.8217,54.7825,54.806,41236.0
2017-08-03 10:30:00,69.78,69.82,69.66,69.67,31971.0,54.806,54.8374,54.7118,54.7196,31971.0
2017-08-03 10:35:00,69.66,69.69,69.63,69.66,63776.0,54.7118,54.7353,54.6882,54.7118,63776.0
2017-08-03 10:40:00,69.64,69.65,69.55,69.56,44917.0,54.6961,54.7039,54.6254,54.6332,44917.0
2017-08-03 10:45:00,69.55,69.58,69.52,69.57,27839.0,54.6254,54.6489,54.6018,54.6411,27839.0
2017-08-03 10:50:00,69.57,69.58,69.34,69.41,48473.0,54.6411,54.6489,54.4604,54.5154,48473.0
2017-08-03 10:55:00,69.4,69.43,69.32,69.32,30951.0,54.5076,54.5311,54.4447,54.4447,30951.0
2017-08-03 11:00:00,69.33,69.33,69.25,69.25,28748.0,54.4526,54.4526,54.3898,54.3898,28748.0
2017-08-03 11:05:00,69.25,69.27,69.15,69.15,37982.0,54.3898,54.4055,54.3112,54.3112,37982.0
2017-08-03 11:10:00,69.15,69.18,68.82,68.85,98704.0,54.3112,54.3348,54.052,54.0756,98704.0
2017-08-03 11:15:00,68.84,68.87,68.65,68.71,54455.0,54.0677,54.0913,53.9185,53.9656,54455.0
2017-08-03 11:20:00,68.71,68.73,68.61,68.65,61138.0,53.9656,53.9813,53.8871,53.9185,61138.0
2017-08-03 11:25:00,68.65,68.67,68.45,68.65,77454.0,53.9185,53.9342,53.7614,53.9185,77454.0
2017-08-03 11:30:00,68.65,68.72,68.63,68.65,49118.0,53.9185,53.9735,53.9028,53.9185,49118.0
2017-08-03 11:35:00,68.66,68.66,68.59,68.65,31085.0,53.9264,53.9264,53.8714,53.9185,31085.0
2017-08-03 11:40:00,68.65,68.8,68.61,68.62,34129.0,53.9185,54.0363,53.8871,53.8949,34129.0
2017-08-03 11:45:00,68.62,68.62,68.37,68.42,55069.0,53.8949,53.8949,53.6986,53.7379,55069.0
2017-08-03 11:50:00,68.42,68.57,68.32,68.5,64338.0,53.7379,53.8557,53.6593,53.8007,64338.0
2017-08-03 11:55:00,68.5,68.55,68.44,68.54,26138.0,53.8007,53.84,53.7536,53.8321,26138.0
2017-08-03 12:00:00,68.54,68.81,68.54,68.71,40795.0,53.8321,54.0442,53.8321,53.9656,40795.0
2017-08-03 12:05:00,68.71,68.85,68.58,68.59,22440.0,53.9656,54.0756,53.8635,53.8714,22440.0
2017-08-03 12:10:00,68.6,68.61,68.55,68.57,15942.0,53.8792,53.8871,53.84,53.8557,15942.0
2017-08-03 12:15:00,68.56,68.58,68.55,68.56,18873.0,53.8478,53.8635,53.84,53.8478,18873.0
2017-08-03 12:20:00,68.56,68.73,68.56,68.69,23430.0,53.8478,53.9813,53.8478,53.9499,23430.0
2017-08-03 12:25:00,68.7,68.71,68.65,68.68,26931.0,53.9578,53.9656,53.9185,53.9421,26931.0
2017-08-03 12:30:00,68.67,68.81,68.67,68.8,19348.0,53.9342,54.0442,53.9342,54.0363,19348.0
2017-08-03 12:35:00,68.81,68.89,68.78,68.86,40837.0,54.0442,54.107,54.0206,54.0834,40837.0
2017-08-03 12:40:00,68.85,68.85,68.73,68.73,22791.0,54.0756,54.0756,53.9813,53.9813,22791.0
2017-08-03 12:45:00,68.73,68.78,68.67,68.73,21880.0,53.9813,54.0206,53.9342,53.9813,21880.0
2017-08-03 12:50:00,68.73,68.75,68.71,68.74,17894.0,53.9813,53.997,53.9656,53.9892,17894.0
2017-08-03 12:55:00,68.74,68.75,68.66,68.71,12520.0,53.9892,53.997,53.9264,53.9656,12520.0
2017-08-03 13:00:00,68.72,68.76,68.69,68.76,24947.0,53.9735,54.0049,53.9499,54.0049,24947.0
2017-08-03 13:05:00,68.76,68.85,68.75,68.84,17228.0,54.0049,54.0756,53.997,54.0677,17228.0
2017-08-03 13:10:00,68.85,68.86,68.79,68.8,14276.0,54.0756,54.0834,54.0285,54.0363,14276.0
2017-08-03 13:15:00,68.8,68.85,68.79,68.79,15322.0,54.0363,54.0756,54.0285,54.0285,15322.0
2017-08-03 13:20:00,68.79,68.79,68.75,68.75,10380.0,54.0285,54.0285,53.997,53.997,10380.0
2017-08-03 13:25:00,68.75,68.82,68.75,68.78,15615.0,53.997,54.052,53.997,54.0206,15615.0
2017-08-03 13:30:00,68.77,68.86,68.74,68.82,85627.0,54.0128,54.0834,53.9892,54.052,85627.0
2017-08-03 13:35:00,68.81,68.81,68.75,68.75,12929.0,54.0442,54.0442,53.997,53.997,12929.0
2017-08-03 13:40:00,68.76,68.78,68.72,68.72,111520.0,54.0049,54.0206,53.9735,53.9735,111520.0
2017-08-03 13:45:00,68.72,68.72,68.69,68.7,35127.0,53.9735,53.9735,53.9499,53.9578,35127.0
2017-08-03 13:50:00,68.69,68.97,68.69,68.93,44549.0,53.9499,54.1698,53.9499,54.1384,44549.0
2017-08-03 13:55:00,68.95,68.95,68.86,68.87,11136.0,54.1541,54.1541,54.0834,54.0913,11136.0
2017-08-03 14:00:00,68.86,68.88,68.84,68.85,18487.0,54.0834,54.0992,54.0677,54.0756,18487.0
2017-08-03 14:05:00,68.84,68.87,68.83,68.84,19941.0,54.0677,54.0913,54.0599,54.0677,19941.0
2017-08-03 14:10:00,68.83,68.83,68.77,68.77,19014.0,54.0599,54.0599,54.0128,54.0128,19014.0
2017-08-03 14:15:00,68.76,68.78,68.71,68.71,21409.0,54.0049,54.0206,53.9656,53.9656,21409.0
2017-08-03 14:20:00,68.72,68.85,68.7,68.84,23559.0,53.9735,54.0756,53.9578,54.0677,23559.0
2017-08-03 14:25:00,68.83,68.89,68.83,68.85,20989.0,54.0599,54.107,54.0599,54.0756,20989.0
2017-08-03 14:30:00,68.84,68.9,68.81,68.9,110339.0,54.0677,54.1149,54.0442,54.1149,110339.0
2017-08-03 14:35:00,68.91,68.94,68.89,68.94,35891.0,54.1227,54.1463,54.107,54.1463,35891.0
2017-08-03 14:40:00,68.93,69.09,68.93,69.02,35156.0,54.1384,54.2641,54.1384,54.2091,35156.0
2017-08-03 14:45:00,69.0,69.04,68.99,69.01,32638.0,54.1934,54.2248,54.1855,54.2013,32638.0
2017-08-03 14:50:00,69.01,69.02,68.97,68.98,15589.0,54.2013,54.2091,54.1698,54.1777,15589.0
2017-08-03 14:55:00,68.98,69.02,68.97,69.02,29451.0,54.1777,54.2091,54.1698,54.2091,29451.0
2017-08-03 15:00:00,69.03,69.05,68.99,69.01,29657.0,54.217,54.2327,54.1855,54.2013,29657.0
2017-08-03 15:05:00,69.01,69.02,68.98,69.02,20240.0,54.2013,54.2091,54.1777,54.2091,20240.0
2017-08-03 15:10:00,69.01,69.25,69.01,69.25,39973.0,54.2013,54.3898,54.2013,54.3898,39973.0
2017-08-03 15:15:00,69.26,69.34,69.25,69.34,51802.0,54.3976,54.4604,54.3898,54.4604,51802.0
2017-08-03 15:20:00,69.34,69.46,69.33,69.42,35735.0,54.4604,54.5547,54.4526,54.5233,35735.0
2017-08-03 15:25:00,69.42,69.47,69.41,69.42,31394.0,54.5233,54.5625,54.5154,54.5233,31394.0
2017-08-03 15:30:00,69.42,69.43,69.26,69.29,74575.0,54.5233,54.5311,54.3976,54.4212,74575.0
2017-08-03 15:35:00,69.3,69.31,69.24,69.24,47134.0,54.429,54.4369,54.3819,54.3819,47134.0
2017-08-03 15:40:00,69.24,69.25,69.12,69.16,104203.0,54.3819,54.3898,54.2876,54.3191,104203.0
2017-08-03 15:45:00,69.16,69.19,69.11,69.14,81126.0,54.3191,54.3426,54.2798,54.3034,81126.0
2017-08-03 15:50:00,69.14,69.19,69.11,69.19,64673.0,54.3034,54.3426,54.2798,54.3426,64673.0
2017-08-03 15:55:00,69.19,69.37,69.18,69.36,180919.0,54.3426,54.484,54.3348,54.4761,180919.0
2017-08-04 09:30:00,69.71,69.71,69.45,69.45,22834.0,54.751,54.751,54.5468,54.5468,22834.0
2017-08-04 09:35:00,69.42,69.43,69.07,69.11,9295.0,54.5233,54.5311,54.2484,54.2798,9295.0
2017-08-04 09:40:00,69.08,69.24,69.04,69.09,12965.0,54.2562,54.3819,54.2248,54.2641,12965.0
2017-08-04 09:45:00,69.11,69.13,68.91,68.92,44238.0,54.2798,54.2955,54.1227,54.1306,44238.0
2017-08-04 09:50:00,68.9,68.93,68.66,68.86,23757.0,54.1149,54.1384,53.9264,54.0834,23757.0
2017-08-04 09:55:00,68.87,68.97,68.81,68.83,19806.0,54.0913,54.1698,54.0442,54.0599,19806.0
2017-08-04 10:00:00,68.83,69.16,68.82,69.14,21234.0,54.0599,54.3191,54.052,54.3034,21234.0
2017-08-04 10:05:00,69.16,69.16,69.0,69.09,31193.0,54.3191,54.3191,54.1934,54.2641,31193.0
2017-08-04 10:10:00,69.11,69.13,68.96,69.06,15372.0,54.2798,54.2955,54.162,54.2405,15372.0
2017-08-04 10:15:00,69.06,69.11,68.84,68.84,73751.0,54.2405,54.2798,54.0677,54.0677,73751.0
2017-08-04 10:20:00,68.87,68.97,68.8,68.84,27794.0,54.0913,54.1698,54.0363,54.0677,27794.0
2017-08-04 10:25:00,68.83,68.84,68.75,68.84,14384.0,54.0599,54.0677,53.997,54.0677,14384.0
2017-08-04 10:30:00,68.84,68.84,68.77,68.8,11573.0,54.0677,54.0677,54.0128,54.0363,11573.0
2017-08-04 10:35:00,68.8,68.89,68.77,68.86,28696.0,54.0363,54.107,54.0128,54.0834,28696.0
2017-08-04 10:40:00,68.87,68.93,68.86,68.87,38310.0,54.0913,54.1384,54.0834,54.0913,38310.0
2017-08-04 10:45:00,68.86,69.04,68.82,69.02,14656.0,54.0834,54.2248,54.052,54.2091,14656.0
2017-08-04 10:50:00,68.99,69.02,68.9,68.93,16278.0,54.1855,54.2091,54.1149,54.1384,16278.0
2017-08-04 10:55:00,68.95,69.11,68.94,69.04,33934.0,54.1541,54.2798,54.1463,54.2248,33934.0
2017-08-04 11:00:00,69.01,69.04,68.95,69.03,11019.0,54.2013,54.2248,54.1541,54.217,11019.0
2017-08-04 11:05:00,69.02,69.03,68.86,68.86,76705.0,54.2091,54.217,54.0834,54.0834,76705.0
2017-08-04 11:10:00,68.85,68.85,68.75,68.78,19877.0,54.0756,54.0756,53.997,54.0206,19877.0
2017-08-04 11:15:00,68.78,68.82,68.66,68.8,46935.0,54.0206,54.052,53.9264,54.0363,46935.0
2017-08-04 11:20:00,68.8,68.81,68.59,68.64,34680.0,54.0363,54.0442,53.8714,53.9107,34680.0
2017-08-04 11:25:00,68.66,68.72,68.6,68.64,11943.0,53.9264,53.9735,53.8792,53.9107,11943.0
2017-08-04 11:30:00,68.65,68.72,68.55,68.58,9565.0,53.9185,53.9735,53.84,53.8635,9565.0
2017-08-04 11:35:00,68.56,68.63,68.53,68.58,20544.0,53.8478,53.9028,53.8243,53.8635,20544.0
2017-08-04 11:40:00,68.57,68.59,68.52,68.54,14968.0,53.8557,53.8714,53.8164,53.8321,14968.0
2017-08-04 11:45:00,68.55,68.62,68.53,68.59,10770.0,53.84,53.8949,53.8243,53.8714,10770.0
2017-08-04 11:50:00,68.59,68.63,68.58,68.6,11144.0,53.8714,53.9028,53.8635,53.8792,11144.0
2017-08-04 11:55:00,68.59,68.66,68.55,68.66,10000.0,53.8714,53.9264,53.84,53.9264,10000.0
2017-08-04 12:00:00,68.67,68.71,68.63,68.65,55462.0,53.9342,53.9656,53.9028,53.9185,55462.0
2017-08-04 12:05:00,68.64,68.71,68.63,68.7,20853.0,53.9107,53.9656,53.9028,53.9578,20853.0
2017-08-04 12:10:00,68.7,68.79,68.66,68.69,13295.0,53.9578,54.0285,53.9264,53.9499,13295.0
2017-08-04 12:15:00,68.69,68.77,68.67,68.71,19584.0,53.9499,54.0128,53.9342,53.9656,19584.0
2017-08-04 12:20:00,68.72,68.73,68.67,68.71,12809.0,53.9735,53.9813,53.9342,53.9656,12809.0
2017-08-04 12:25:00,68.7,68.73,68.69,68.73,14561.0,53.9578,53.9813,53.9499,53.9813,14561.0
2017-08-04 12:30:00,68.73,68.73,68.69,68.73,11141.0,53.9813,53.9813,53.9499,53.9813,11141.0
2017-08-04 12:35:00,68.73,68.77,68.7,68.72,20102.0,53.9813,54.0128,53.9578,53.9735,20102.0
2017-08-04 12:40:00,68.72,68.76,68.72,68.73,10530.0,53.9735,54.0049,53.9735,53.9813,10530.0
2017-08-04 12:45:00,68.73,68.78,68.7,68.71,12497.0,53.9813,54.0206,53.9578,53.9656,12497.0
2017-08-04 12:50:00,68.7,68.71,68.66,68.68,21763.0,53.9578,53.9656,53.9264,53.9421,21763.0
2017-08-04 12:55:00,68.69,68.7,68.65,68.68,13460.0,53.9499,53.9578,53.9185,53.9421,13460.0
2017-08-04 13:00:00,68.69,68.77,68.69,68.77,11179.0,53.9499,54.0128,53.9499,54.0128,11179.0
2017-08-04 13:05:00,68.77,68.85,68.77,68.84,16795.0,54.0128,54.0756,54.0128,54.0677,16795.0
2017-08-04 13:10:00,68.84,68.85,68.79,68.83,47773.0,54.0677,54.0756,54.0285,54.0599,47773.0
2017-08-04 13:15:00,68.82,68.82,68.76,68.79,11110.0,54.052,54.052,54.0049,54.0285,11110.0
2017-08-04 13:20:00,68.77,68.78,68.71,68.71,6202.0,54.0128,54.0206,53.9656,53.9656,6202.0
2017-08-04 13:25:00,68.71,68.8,68.7,68.76,19002.0,53.9656,54.0363,53.9578,54.0049,19002.0
2017-08-04 13:30:00,68.76,68.8,68.75,68.8,9616.0,54.0049,54.0363,53.997,54.0363,9616.0
2017-08-04 13:35:00,68.8,68.86,68.79,68.84,13955.0,54.0363,54.0834,54.0285,54.0677,13955.0
2017-08-04 13:40:00,68.85,68.96,68.83,68.94,26060.0,54.0756,54.162,54.0599,54.1463,26060.0
2017-08-04 13:45:00,68.94,68.99,68.92,68.99,10175.0,54.1463,54.1855,54.1306,54.1855,10175.0
2017-08-04 13:50:00,68.96,69.0,68.96,69.0,15576.0,54.162,54.1934,54.162,54.1934,15576.0
2017-08-04 13:55:00,69.01,69.12,69.01,69.12,16266.0,54.2013,54.2876,54.2013,54.2876,16266.0
2017-08-04 14:00:00,69.11,69.13,69.08,69.09,23890.0,54.2798,54.2955,54.2562,54.2641,23890.0
2017-08-04 14:05:00,69.09,69.1,69.04,69.04,14618.0,54.2641,54.2719,54.2248,54.2248,14618.0
2017-08-04 14:10:00,69.04,69.07,69.01,69.07,17988.0,54.2248,54.2484,54.2013,54.2484,17988.0
2017-08-04 14:15:00,69.07,69.07,68.94,68.95,34939.0,54.2484,54.2484,54.1463,54.1541,34939.0
2017-08-04 14:20:00,68.95,68.99,68.92,68.97,27953.0,54.1541,54.1855,54.1306,54.1698,27953.0
2017-08-04 14:25:00,68.96,69.01,68.94,68.98,32402.0,54.162,54.2013,54.1463,54.1777,32402.0
2017-08-04 14:30:00,68.97,69.01,68.9,68.92,30525.0,54.1698,54.2013,54.1149,54.1306,30525.0
2017-08-04 14:35:00,68.9,68.91,68.87,68.91,21168.0,54.1149,54.1227,54.0913,54.1227,21168.0
2017-08-04 14:40:00,68.91,68.93,68.88,68.89,22192.0,54.1227,54.1384,54.0992,54.107,22192.0
2017-08-04 14:45:00,68.9,68.96,68.88,68.96,19699.0,54.1149,54.162,54.0992,54.162,19699.0
2017-08-04 14:50:00,68.96,68.99,68.94,68.95,25247.0,54.162,54.1855,54.1463,54.1541,25247.0
2017-08-04 14:55:00,68.95,69.0,68.95,68.99,18450.0,54.1541,54.1934,54.1541,54.1855,18450.0
2017-08-04 15:00:00,68.97,69.0,68.96,68.98,35652.0,54.1698,54.1934,54.162,54.1777,35652.0
2017-08-04 15:05:00,68.99,69.0,68.97,68.97,24717.0,54.1855,54.1934,54.1698,54.1698,24717.0
2017-08-04 15:10:00,68.98,69.0,68.95,68.97,24130.0,54.1777,54.1934,54.1541,54.1698,24130.0
2017-08-04 15:15:00,68.97,69.08,68.96,69.08,28080.0,54.1698,54.2562,54.162,54.2562,28080.0
2017-08-04 15:20:00,69.09,69.15,69.08,69.11,30581.0,54.2641,54.3112,54.2562,54.2798,30581.0
2017-08-04 15:25:00,69.11,69.14,69.11,69.13,22857.0,54.2798,54.3034,54.2798,54.2955,22857.0
2017-08-04 15:30:00,69.13,69.18,69.12,69.18,35750.0,54.2955,54.3348,54.2876,54.3348,35750.0
2017-08-04 15:35:00,69.19,69.24,69.14,69.14,43760.0,54.3426,54.3819,54.3034,54.3034,43760.0
2017-08-04 15:40:00,69.14,69.15,69.1,69.13,34957.0,54.3034,54.3112,54.2719,54.2955,34957.0
2017-08-04 15:45:00,69.13,69.15,69.04,69.09,47497.0,54.2955,54.3112,54.2248,54.2641,47497.0
2017-08-04 15:50:00,69.09,69.13,69.08,69.11,54854.0,54.2641,54.2955,54.2562,54.2798,54854.0
2017-08-04 15:55:00,69.12,69.17,69.04,69.15,136962.0,54.2876,54.3269,54.2248,54.3112,136962.0
2017-08-07 09:30:00,69.15,69.35,69.13,69.26,24011.0,54.3112,54.4683,54.2955,54.3976,24011.0
2017-08-07 09:35:00,69.25,69.25,68.89,68.94,11573.0,54.3898,54.3898,54.107,54.1463,11573.0
2017-08-07 09:40:00,68.96,69.11,68.86,69.1,10826.0,54.162,54.2798,54.0834,54.2719,10826.0
2017-08-07 09:45:00,69.14,69.41,69.1,69.38,23845.0,54.3034,54.5154,54.2719,54.4919,23845.0
2017-08-07 09:50:00,69.37,69.5,69.36,69.39,16716.0,54.484,54.5861,54.4761,54.4997,16716.0
2017-08-07 09:55:00,69.37,69.37,69.21,69.29,21682.0,54.484,54.484,54.3583,54.4212,21682.0
2017-08-07 10:00:00,69.29,69.29,69.03,69.03,15520.0,54.4212,54.4212,54.217,54.217,15520.0
2017-08-07 10:05:00,69.05,69.17,69.01,69.17,25185.0,54.2327,54.3269,54.2013,54.3269,25185.0
2017-08-07 10:10:00,69.16,69.19,68.92,68.96,28452.0,54.3191,54.3426,54.1306,54.162,28452.0
2017-08-07 10:15:00,68.95,69.12,68.95,69.12,16999.0,54.1541,54.2876,54.1541,54.2876,16999.0
2017-08-07 10:20:00,69.12,69.14,69.04,69.09,16605.0,54.2876,54.3034,54.2248,54.2641,16605.0
2017-08-07 10:25:00,69.1,69.1,68.98,69.09,17764.0,54.2719,54.2719,54.1777,54.2641,17764.0
2017-08-07 10:30:00,69.09,69.19,69.09,69.12,9278.0,54.2641,54.3426,54.2641,54.2876,9278.0
2017-08-07 10:35:00,69.13,69.19,69.11,69.16,8668.0,54.2955,54.3426,54.2798,54.3191,8668.0
2017-08-07 10:40:00,69.16,69.16,69.13,69.16,9346.0,54.3191,54.3191,54.2955,54.3191,9346.0
2017-08-07 10:45:00,69.16,69.21,69.15,69.21,11085.0,54.3191,54.3583,54.3112,54.3583,11085.0
2017-08-07 10:50:00,69.22,69.23,69.17,69.18,8498.0,54.3662,54.374,54.3269,54.3348,8498.0
2017-08-07 10:55:00,69.17,69.21,69.13,69.13,13270.0,54.3269,54.3583,54.2955,54.2955,13270.0
2017-08-07 11:00:00,69.14,69.16,69.12,69.15,9901.0,54.3034,54.3191,54.2876,54.3112,9901.0
2017-08-07 11:05:00,69.16,69.17,69.14,69.15,12289.0,54.3191,54.3269,54.3034,54.3112,12289.0
2017-08-07 11:10:00,69.15,69.2,69.14,69.16,12006.0,54.3112,54.3505,54.3034,54.3191,12006.0
2017-08-07 11:15:00,69.16,69.2,69.14,69.19,22411.0,54.3191,54.3505,54.3034,54.3426,22411.0
2017-08-07 11:20:00,69.18,69.23,69.12,69.15,35723.0,54.3348,54.374,54.2876,54.3112,35723.0
2017-08-07 11:25:00,69.15,69.2,69.13,69.15,39249.0,54.3112,54.3505,54.2955,54.3112,39249.0
2017-08-07 11:30:00,69.16,69.2,69.15,69.17,31394.0,54.3191,54.3505,54.3112,54.3269,31394.0
2017-08-07 11:35:00,69.17,69.18,69.08,69.08,165523.0,54.3269,54.3348,54.2562,54.2562,165523.0
2017-08-07 11:40:00,69.08,69.1,69.06,69.08,18710.0,54.2562,54.2719,54.2405,54.2562,18710.0
2017-08-07 11:45:00,69.08,69.14,69.07,69.1,41518.0,54.2562,54.3034,54.2484,54.2719,41518.0
2017-08-07 11:50:00,69.09,69.1,69.0,69.01,19081.0,54.2641,54.2719,54.1934,54.2013,19081.0
2017-08-07 11:55:00,69.0,69.02,68.99,69.02,11567.0,54.1934,54.2091,54.1855,54.2091,11567.0
2017-08-07 12:00:00,69.0,69.07,69.0,69.06,9105.0,54.1934,54.2484,54.1934,54.2405,9105.0
2017-08-07 12:05:00,69.05,69.07,68.99,69.06,14520.0,54.2327,54.2484,54.1855,54.2405,14520.0
2017-08-07 12:10:00,69.05,69.12,69.05,69.1,25988.0,54.2327,54.2876,54.2327,54.2719,25988.0
2017-08-07 12:15:00,69.1,69.26,69.1,69.26,16438.0,54.2719,54.3976,54.2719,54.3976,16438.0
2017-08-07 12:20:00,69.25,69.25,69.21,69.23,8717.0,54.3898,54.3898,54.3583,54.374,8717.0
2017-08-07 12:25:00,69.23,69.23,69.16,69.16,73546.0,54.374,54.374,54.3191,54.3191,73546.0
2017-08-07 12:30:00,69.15,69.17,69.08,69.08,8134.0,54.3112,54.3269,54.2562,54.2562,8134.0
2017-08-07 12:35:00,69.07,69.09,69.0,69.09,11819.0,54.2484,54.2641,54.1934,54.2641,11819.0
2017-08-07 12:40:00,69.09,69.18,69.08,69.16,7234.0,54.2641,54.3348,54.2562,54.3191,7234.0
2017-08-07 12:45:00,69.18,69.24,69.17,69.18,14726.0,54.3348,54.3819,54.3269,54.3348,14726.0
2017-08-07 12:50:00,69.18,69.21,69.09,69.15,68780.0,54.3348,54.3583,54.2641,54.3112,68780.0
2017-08-07 12:55:00,69.16,69.23,69.16,69.23,8899.0,54.3191,54.374,54.3191,54.374,8899.0
2017-08-07 13:00:00,69.23,69.3,69.22,69.3,7697.0,54.374,54.429,54.3662,54.429,7697.0
2017-08-07 13:05:00,69.3,69.4,69.28,69.4,11530.0,54.429,54.5076,54.4133,54.5076,11530.0
2017-08-07 13:10:00,69.39,69.41,69.36,69.4,19426.0,54.4997,54.5154,54.4761,54.5076,19426.0
2017-08-07 13:15:00,69.4,69.46,69.39,69.46,6634.0,54.5076,54.5547,54.4997,54.5547,6634.0
2017-08-07 13:20:00,69.47,69.47,69.43,69.44,5100.0,54.5625,54.5625,54.5311,54.539,5100.0
2017-08-07 13:25:00,69.44,69.44,69.38,69.39,9620.0,54.539,54.539,54.4919,54.4997,9620.0
2017-08-07 13:30:00,69.39,69.45,69.37,69.44,10114.0,54.4997,54.5468,54.484,54.539,10114.0
2017-08-07 13:35:00,69.45,69.46,69.32,69.33,24309.0,54.5468,54.5547,54.4447,54.4526,24309.0
2017-08-07 13:40:00,69.33,69.36,69.31,69.32,12320.0,54.4526,54.4761,54.4369,54.4447,12320.0
2017-08-07 13:45:00,69.32,69.35,69.23,69.32,21311.0,54.4447,54.4683,54.374,54.4447,21311.0
2017-08-07 13:50:00,69.32,69.38,69.3,69.3,56152.0,54.4447,54.4919,54.429,54.429,56152.0
2017-08-07 13:55:00,69.3,69.44,69.26,69.42,46849.0,54.429,54.539,54.3976,54.5233,46849.0
2017-08-07 14:00:00,69.44,69.47,69.32,69.36,19960.0,54.539,54.5625,54.4447,54.4761,19960.0
2017-08-07 14:05:00,69.36,69.39,69.34,69.39,15903.0,54.4761,54.4997,54.4604,54.4997,15903.0
2017-08-07 14:10:00,69.37,69.39,69.35,69.36,10022.0,54.484,54.4997,54.4683,54.4761,10022.0
2017-08-07 14:15:00,69.36,69.4,69.34,69.4,14746.0,54.4761,54.5076,54.4604,54.5076,14746.0
2017-08-07 14:20:00,69.38,69.41,69.36,69.39,8448.0,54.4919,54.5154,54.4761,54.4997,8448.0
2017-08-07 14:25:00,69.39,69.4,69.36,69.38,16195.0,54.4997,54.5076,54.4761,54.4919,16195.0
2017-08-07 14:30:00,69.37,69.37,69.33,69.35,12658.0,54.484,54.484,54.4526,54.4683,12658.0
2017-08-07 14:35:00,69.34,69.4,69.27,69.29,12002.0,54.4604,54.5076,54.4055,54.4212,12002.0
2017-08-07 14:40:00,69.28,69.28,69.1,69.25,19734.0,54.4133,54.4133,54.2719,54.3898,19734.0
2017-08-07 14:45:00,69.25,69.28,69.24,69.25,8625.0,54.3898,54.4133,54.3819,54.3898,8625.0
2017-08-07 14:50:00,69.26,69.28,69.25,69.27,5296.0,54.3976,54.4133,54.3898,54.4055,5296.0
2017-08-07 14:55:00,69.26,69.31,69.24,69.25,15900.0,54.3976,54.4369,54.3819,54.3898,15900.0
2017-08-07 15:00:00,69.25,69.25,69.18,69.19,11902.0,54.3898,54.3898,54.3348,54.3426,11902.0
2017-08-07 15:05:00,69.19,69.24,69.15,69.24,10401.0,54.3426,54.3819,54.3112,54.3819,10401.0
2017-08-07 15:10:00,69.23,69.25,69.22,69.25,11149.0,54.374,54.3898,54.3662,54.3898,11149.0
2017-08-07 15:15:00,69.25,69.28,69.23,69.27,16900.0,54.3898,54.4133,54.374,54.4055,16900.0
2017-08-07 15:20:00,69.26,69.27,69.23,69.25,34505.0,54.3976,54.4055,54.374,54.3898,34505.0
2017-08-07 15:25:00,69.24,69.28,69.23,69.28,15581.0,54.3819,54.4133,54.374,54.4133,15581.0
2017-08-07 15:30:00,69.28,69.28,69.23,69.23,18769.0,54.4133,54.4133,54.374,54.374,18769.0
2017-08-07 15:35:00,69.24,69.24,69.18,69.19,30462.0,54.3819,54.3819,54.3348,54.3426,30462.0
2017-08-07 15:40:00,69.19,69.19,69.12,69.12,32235.0,54.3426,54.3426,54.2876,54.2876,32235.0
2017-08-07 15:45:00,69.13,69.2,69.12,69.15,50789.0,54.2955,54.3505,54.2876,54.3112,50789.0
2017-08-07 15:50:00,69.15,69.2,69.14,69.19,52758.0,54.3112,54.3505,54.3034,54.3426,52758.0
2017-08-07 15:55:00,69.19,69.32,69.18,69.24,145296.0,54.3426,54.4447,54.3348,54.3819,145296.0
2017-08-08 09:30:00,69.24,69.41,68.94,68.94,29634.0,54.3819,54.5154,54.1463,54.1463,29634.0
2017-08-08 09:35:00,68.98,69.17,68.94,69.1,8284.0,54.1777,54.3269,54.1463,54.2719,8284.0
2017-08-08 09:40:00,69.08,69.3,69.07,69.26,36802.0,54.2562,54.429,54.2484,54.3976,36802.0
2017-08-08 09:45:00,69.28,69.33,69.21,69.24,36490.0,54.4133,54.4526,54.3583,54.3819,36490.0
2017-08-08 09:50:00,69.24,69.3,69.13,69.13,28801.0,54.3819,54.429,54.2955,54.2955,28801.0
2017-08-08 09:55:00,69.16,69.16,69.0,69.12,13405.0,54.3191,54.3191,54.1934,54.2876,13405.0
2017-08-08 10:00:00,69.12,69.27,69.1,69.21,18725.0,54.2876,54.4055,54.2719,54.3583,18725.0
2017-08-08 10:05:00,69.23,69.35,69.23,69.31,13800.0,54.374,54.4683,54.374,54.4369,13800.0
2017-08-08 10:10:00,69.31,69.36,69.24,69.28,24862.0,54.4369,54.4761,54.3819,54.4133,24862.0
2017-08-08 10:15:00,69.27,69.39,69.27,69.38,26879.0,54.4055,54.4997,54.4055,54.4919,26879.0
2017-08-08 10:20:00,69.38,69.38,69.23,69.3,72517.0,54.4919,54.4919,54.374,54.429,72517.0
2017-08-08 10:25:00,69.3,69.32,69.21,69.21,49631.0,54.429,54.4447,54.3583,54.3583,49631.0
2017-08-08 10:30:00,69.2,69.35,69.18,69.35,34504.0,54.3505,54.4683,54.3348,54.4683,34504.0
2017-08-08 10:35:00,69.33,69.75,69.32,69.75,20700.0,54.4526,54.7825,54.4447,54.7825,20700.0
2017-08-08 10:40:00,69.75,69.75,69.56,69.61,13150.0,54.7825,54.7825,54.6332,54.6725,13150.0
2017-08-08 10:45:00,69.6,69.76,69.6,69.76,14521.0,54.6646,54.7903,54.6646,54.7903,14521.0
2017-08-08 10:50:00,69.78,69.83,69.65,69.82,20555.0,54.806,54.8453,54.7039,54.8374,20555.0
2017-08-08 10:55:00,69.86,69.87,69.72,69.74,9547.0,54.8689,54.8767,54.7589,54.7746,9547.0
2017-08-08 11:00:00,69.74,69.79,69.63,69.68,21462.0,54.7746,54.8139,54.6882,54.7275,21462.0
2017-08-08 11:05:00,69.64,69.76,69.64,69.76,14652.0,54.6961,54.7903,54.6961,54.7903,14652.0
2017-08-08 11:10:00,69.76,69.82,69.73,69.78,19437.0,54.7903,54.8374,54.7668,54.806,19437.0
2017-08-08 11:15:00,69.79,69.83,69.76,69.77,13746.0,54.8139,54.8453,54.7903,54.7982,13746.0
2017-08-08 11:20:00,69.78,69.85,69.77,69.84,12702.0,54.806,54.861,54.7982,54.8531,12702.0
2017-08-08 11:25:00,69.84,69.87,69.7,69.7,18256.0,54.8531,54.8767,54.7432,54.7432,18256.0
2017-08-08 11:30:00,69.72,69.73,69.61,69.63,27268.0,54.7589,54.7668,54.6725,54.6882,27268.0
2017-08-08 11:35:00,69.63,69.78,69.63,69.76,16358.0,54.6882,54.806,54.6882,54.7903,16358.0
2017-08-08 11:40:00,69.77,69.87,69.77,69.84,11861.0,54.7982,54.8767,54.7982,54.8531,11861.0
2017-08-08 11:45:00,69.82,69.92,69.82,69.9,20786.0,54.8374,54.916,54.8374,54.9003,20786.0
2017-08-08 11:50:00,69.93,69.94,69.86,69.92,12346.0,54.9238,54.9317,54.8689,54.916,12346.0
2017-08-08 11:55:00,69.95,70.04,69.92,69.93,8610.0,54.9395,55.0102,54.916,54.9238,8610.0
2017-08-08 12:00:00,69.93,69.93,69.89,69.91,6976.0,54.9238,54.9238,54.8924,54.9081,6976.0
2017-08-08 12:05:00,69.95,70.07,69.94,70.05,11746.0,54.9395,55.0338,54.9317,55.0181,11746.0
2017-08-08 12:10:00,70.07,70.19,70.07,70.14,25304.0,55.0338,55.128,55.0338,55.0888,25304.0
2017-08-08 12:15:00,70.11,70.12,70.0,70.03,12517.0,55.0652,55.0731,54.9788,55.0024,12517.0
2017-08-08 12:20:00,70.03,70.09,70.02,70.05,11600.0,55.0024,55.0495,54.9945,55.0181,11600.0
2017-08-08 12:25:00,70.06,70.07,70.02,70.02,6780.0,55.0259,55.0338,54.9945,54.9945,6780.0
2017-08-08 12:30:00,70.02,70.02,69.94,69.94,5973.0,54.9945,54.9945,54.9317,54.9317,5973.0
2017-08-08 12:35:00,69.97,70.03,69.97,70.03,9396.0,54.9552,55.0024,54.9552,55.0024,9396.0
2017-08-08 12:40:00,70.03,70.05,70.0,70.0,11078.0,55.0024,55.0181,54.9788,54.9788,11078.0
2017-08-08 12:45:00,70.0,70.08,69.97,70.01,12523.0,54.9788,55.0416,54.9552,54.9867,12523.0
2017-08-08 12:50:00,70.01,70.04,69.92,69.92,6486.0,54.9867,55.0102,54.916,54.916,6486.0
2017-08-08 12:55:00,69.95,69.95,69.9,69.93,9662.0,54.9395,54.9395,54.9003,54.9238,9662.0
2017-08-08 13:00:00,69.94,69.95,69.85,69.87,8775.0,54.9317,54.9395,54.861,54.8767,8775.0
2017-08-08 13:05:00,69.89,70.03,69.86,70.03,12269.0,54.8924,55.0024,54.8689,55.0024,12269.0
2017-08-08 13:10:00,70.02,70.02,69.88,69.94,32166.0,54.9945,54.9945,54.8846,54.9317,32166.0
2017-08-08 13:15:00,69.94,69.98,69.92,69.98,5161.0,54.9317,54.9631,54.916,54.9631,5161.0
2017-08-08 13:20:00,69.97,70.02,69.95,70.01,12375.0,54.9552,54.9945,54.9395,54.9867,12375.0
2017-08-08 13:25:00,69.99,70.02,69.91,69.96,15744.0,54.971,54.9945,54.9081,54.9474,15744.0
2017-08-08 13:30:00,69.96,69.96,69.82,69.89,15958.0,54.9474,54.9474,54.8374,54.8924,15958.0
2017-08-08 13:35:00,69.9,69.9,69.85,69.88,20717.0,54.9003,54.9003,54.861,54.8846,20717.0
2017-08-08 13:40:00,69.88,69.98,69.88,69.95,18206.0,54.8846,54.9631,54.8846,54.9395,18206.0
2017-08-08 13:45:00,69.95,70.0,69.94,69.99,10725.0,54.9395,54.9788,54.9317,54.971,10725.0
2017-08-08 13:50:00,70.0,70.04,69.99,70.02,13141.0,54.9788,55.0102,54.971,54.9945,13141.0
2017-08-08 13:55:00,70.02,70.04,69.95,69.98,31614.0,54.9945,55.0102,54.9395,54.9631,31614.0
2017-08-08 14:00:00,69.98,69.98,69.81,69.82,12008.0,54.9631,54.9631,54.8296,54.8374,12008.0
2017-08-08 14:05:00,69.83,69.83,69.69,69.74,15686.0,54.8453,54.8453,54.7353,54.7746,15686.0
2017-08-08 14:10:00,69.73,69.74,69.7,69.7,10505.0,54.7668,54.7746,54.7432,54.7432,10505.0
2017-08-08 14:15:00,69.7,69.73,69.69,69.72,9036.0,54.7432,54.7668,54.7353,54.7589,9036.0
2017-08-08 14:20:00,69.73,69.75,69.71,69.73,7175.0,54.7668,54.7825,54.751,54.7668,7175.0
2017-08-08 14:25:00,69.73,69.78,69.73,69.73,8781.0,54.7668,54.806,54.7668,54.7668,8781.0
2017-08-08 14:30:00,69.74,69.77,69.73,69.73,14229.0,54.7746,54.7982,54.7668,54.7668,14229.0
2017-08-08 14:35:00,69.73,69.75,69.73,69.73,8713.0,54.7668,54.7825,54.7668,54.7668,8713.0
2017-08-08 14:40:00,69.73,69.73,69.66,69.67,10328.0,54.7668,54.7668,54.7118,54.7196,10328.0
2017-08-08 14:45:00,69.67,69.68,69.65,69.67,8653.0,54.7196,54.7275,54.7039,54.7196,8653.0
2017-08-08 14:50:00,69.66,69.69,69.65,69.69,13798.0,54.7118,54.7353,54.7039,54.7353,13798.0
2017-08-08 14:55:00,69.69,69.7,69.62,69.7,26992.0,54.7353,54.7432,54.6804,54.7432,26992.0
2017-08-08 15:00:00,69.69,69.69,69.61,69.62,19170.0,54.7353,54.7353,54.6725,54.6804,19170.0
2017-08-08 15:05:00,69.6,69.67,69.58,69.66,17920.0,54.6646,54.7196,54.6489,54.7118,17920.0
2017-08-08 15:10:00,69.65,69.66,69.51,69.53,31239.0,54.7039,54.7118,54.594,54.6097,31239.0
2017-08-08 15:15:00,69.53,69.63,69.5,69.61,18282.0,54.6097,54.6882,54.5861,54.6725,18282.0
2017-08-08 15:20:00,69.61,69.62,69.47,69.47,18818.0,54.6725,54.6804,54.5625,54.5625,18818.0
2017-08-08 15:25:00,69.47,69.49,69.38,69.45,37715.0,54.5625,54.5783,54.4919,54.5468,37715.0
2017-08-08 15:30:00,69.44,69.47,69.31,69.36,39072.0,54.539,54.5625,54.4369,54.4761,39072.0
2017-08-08 15:35:00,69.36,69.43,69.28,69.4,38617.0,54.4761,54.5311,54.4133,54.5076,38617.0
2017-08-08 15:40:00,69.4,69.48,69.4,69.42,41201.0,54.5076,54.5704,54.5076,54.5233,41201.0
2017-08-08 15:45:00,69.42,69.43,69.38,69.41,44370.0,54.5233,54.5311,54.4919,54.5154,44370.0
2017-08-08 15:50:00,69.41,69.41,69.28,69.31,78033.0,54.5154,54.5154,54.4133,54.4369,78033.0
2017-08-08 15:55:00,69.31,69.35,69.29,69.34,95142.0,54.4369,54.4683,54.4212,54.4604,95142.0
2017-08-09 09:30:00,69.16,69.22,68.78,68.78,22240.0,54.3191,54.3662,54.0206,54.0206,22240.0
2017-08-09 09:35:00,68.77,68.82,68.25,68.27,41156.0,54.0128,54.052,53.6043,53.62,41156.0
2017-08-09 09:40:00,68.3,68.3,68.08,68.13,29661.0,53.6436,53.6436,53.4708,53.5101,29661.0
2017-08-09 09:45:00,68.11,68.24,68.05,68.1,48356.0,53.4944,53.5965,53.4473,53.4865,48356.0
2017-08-09 09:50:00,68.09,68.15,67.92,67.93,121384.0,53.4787,53.5258,53.3452,53.353,121384.0
2017-08-09 09:55:00,67.95,68.04,67.9,68.01,41293.0,53.3687,53.4394,53.3294,53.4158,41293.0
2017-08-09 10:00:00,68.01,68.05,67.86,67.95,63483.0,53.4158,53.4473,53.298,53.3687,63483.0
2017-08-09 10:05:00,67.96,68.36,67.91,68.36,30390.0,53.3766,53.6907,53.3373,53.6907,30390.0
2017-08-09 10:10:00,68.33,68.33,67.99,68.0,35449.0,53.6672,53.6672,53.4001,53.408,35449.0
2017-08-09 10:15:00,68.0,68.07,67.95,68.01,46608.0,53.408,53.463,53.3687,53.4158,46608.0
2017-08-09 10:20:00,68.03,68.37,68.03,68.35,16293.0,53.4316,53.6986,53.4316,53.6829,16293.0
2017-08-09 10:25:00,68.33,68.33,68.18,68.18,14847.0,53.6672,53.6672,53.5494,53.5494,14847.0
2017-08-09 10:30:00,68.19,68.28,68.18,68.28,30441.0,53.5572,53.6279,53.5494,53.6279,30441.0
2017-08-09 10:35:00,68.29,68.44,68.29,68.44,18856.0,53.6358,53.7536,53.6358,53.7536,18856.0
2017-08-09 10:40:00,68.46,68.53,68.44,68.46,24103.0,53.7693,53.8243,53.7536,53.7693,24103.0
2017-08-09 10:45:00,68.45,68.61,68.44,68.54,31268.0,53.7614,53.8871,53.7536,53.8321,31268.0
2017-08-09 10:50:00,68.53,68.56,68.5,68.56,36575.0,53.8243,53.8478,53.8007,53.8478,36575.0
2017-08-09 10:55:00,68.57,68.62,68.56,68.61,14223.0,53.8557,53.8949,53.8478,53.8871,14223.0
2017-08-09 11:00:00,68.6,68.65,68.55,68.59,31645.0,53.8792,53.9185,53.84,53.8714,31645.0
2017-08-09 11:05:00,68.59,68.66,68.54,68.64,26598.0,53.8714,53.9264,53.8321,53.9107,26598.0
2017-08-09 11:10:00,68.65,68.65,68.51,68.55,30713.0,53.9185,53.9185,53.8085,53.84,30713.0
2017-08-09 11:15:00,68.59,68.61,68.53,68.53,12455.0,53.8714,53.8871,53.8243,53.8243,12455.0
2017-08-09 11:20:00,68.52,68.54,68.46,68.46,18996.0,53.8164,53.8321,53.7693,53.7693,18996.0
2017-08-09 11:25:00,68.45,68.45,68.4,68.42,21797.0,53.7614,53.7614,53.7222,53.7379,21797.0
2017-08-09 11:30:00,68.43,68.45,68.39,68.39,14345.0,53.7457,53.7614,53.7143,53.7143,14345.0
2017-08-09 11:35:00,68.37,68.38,68.21,68.22,12136.0,53.6986,53.7064,53.5729,53.5808,12136.0
2017-08-09 11:40:00,68.21,68.31,68.2,68.31,17078.0,53.5729,53.6515,53.5651,53.6515,17078.0
2017-08-09 11:45:00,68.31,68.5,68.31,68.5,14472.0,53.6515,53.8007,53.6515,53.8007,14472.0
2017-08-09 11:50:00,68.47,68.6,68.44,68.59,31245.0,53.7771,53.8792,53.7536,53.8714,31245.0
2017-08-09 11:55:00,68.57,68.6,68.49,68.58,11193.0,53.8557,53.8792,53.7928,53.8635,11193.0
2017-08-09 12:00:00,68.57,68.6,68.48,68.48,12421.0,53.8557,53.8792,53.785,53.785,12421.0
2017-08-09 12:05:00,68.51,68.56,68.4,68.4,12803.0,53.8085,53.8478,53.7222,53.7222,12803.0
2017-08-09 12:10:00,68.43,68.44,68.25,68.27,31461.0,53.7457,53.7536,53.6043,53.62,31461.0
2017-08-09 12:15:00,68.26,68.34,68.21,68.34,19199.0,53.6122,53.675,53.5729,53.675,19199.0
2017-08-09 12:20:00,68.35,68.43,68.33,68.37,14291.0,53.6829,53.7457,53.6672,53.6986,14291.0
2017-08-09 12:25:00,68.34,68.38,68.33,68.37,11853.0,53.675,53.7064,53.6672,53.6986,11853.0
2017-08-09 12:30:00,68.37,68.45,68.36,68.42,6854.0,53.6986,53.7614,53.6907,53.7379,6854.0
2017-08-09 12:35:00,68.41,68.48,68.4,68.42,6058.0,53.73,53.785,53.7222,53.7379,6058.0
2017-08-09 12:40:00,68.41,68.44,68.37,68.43,9968.0,53.73,53.7536,53.6986,53.7457,9968.0
2017-08-09 12:45:00,68.42,68.43,68.36,68.39,8049.0,53.7379,53.7457,53.6907,53.7143,8049.0
2017-08-09 12:50:00,68.38,68.39,68.26,68.33,12522.0,53.7064,53.7143,53.6122,53.6672,12522.0
2017-08-09 12:55:00,68.35,68.42,68.34,68.34,11767.0,53.6829,53.7379,53.675,53.675,11767.0
2017-08-09 13:00:00,68.35,68.52,68.35,68.43,16992.0,53.6829,53.8164,53.6829,53.7457,16992.0
2017-08-09 13:05:00,68.43,68.45,68.37,68.41,25994.0,53.7457,53.7614,53.6986,53.73,25994.0
2017-08-09 13:10:00,68.39,68.42,68.36,68.38,11978.0,53.7143,53.7379,53.6907,53.7064,11978.0
2017-08-09 13:15:00,68.36,68.36,68.2,68.21,14413.0,53.6907,53.6907,53.5651,53.5729,14413.0
2017-08-09 13:20:00,68.2,68.3,68.2,68.3,10726.0,53.5651,53.6436,53.5651,53.6436,10726.0
2017-08-09 13:25:00,68.3,68.32,68.26,68.32,6106.0,53.6436,53.6593,53.6122,53.6593,6106.0
2017-08-09 13:30:00,68.32,68.34,68.12,68.12,22537.0,53.6593,53.675,53.5022,53.5022,22537.0
2017-08-09 13:35:00,68.12,68.12,68.0,68.0,16960.0,53.5022,53.5022,53.408,53.408,16960.0
2017-08-09 13:40:00,68.0,68.14,67.97,68.13,140275.0,53.408,53.5179,53.3844,53.5101,140275.0
2017-08-09 13:45:00,68.13,68.23,68.13,68.23,8820.0,53.5101,53.5886,53.5101,53.5886,8820.0
2017-08-09 13:50:00,68.23,68.28,68.2,68.28,9464.0,53.5886,53.6279,53.5651,53.6279,9464.0
2017-08-09 13:55:00,68.28,68.3,68.22,68.22,14776.0,53.6279,53.6436,53.5808,53.5808,14776.0
2017-08-09 14:00:00,68.24,68.24,68.11,68.12,14332.0,53.5965,53.5965,53.4944,53.5022,14332.0
2017-08-09 14:05:00,68.12,68.15,68.04,68.07,18284.0,53.5022,53.5258,53.4394,53.463,18284.0
2017-08-09 14:10:00,68.06,68.1,67.99,68.08,23285.0,53.4551,53.4865,53.4001,53.4708,23285.0
2017-08-09 14:15:00,68.07,68.13,68.04,68.13,15172.0,53.463,53.5101,53.4394,53.5101,15172.0
2017-08-09 14:20:00,68.14,68.14,67.95,67.99,23690.0,53.5179,53.5179,53.3687,53.4001,23690.0
2017-08-09 14:25:00,68.0,68.04,67.96,68.0,39483.0,53.408,53.4394,53.3766,53.408,39483.0
2017-08-09 14:30:00,68.01,68.03,67.95,67.95,16297.0,53.4158,53.4316,53.3687,53.3687,16297.0
2017-08-09 14:35:00,67.95,68.0,67.92,67.97,28639.0,53.3687,53.408,53.3452,53.3844,28639.0
2017-08-09 14:40:00,67.98,67.98,67.91,67.96,30523.0,53.3923,53.3923,53.3373,53.3766,30523.0
2017-08-09 14:45:00,67.97,68.03,67.95,68.01,40960.0,53.3844,53.4316,53.3687,53.4158,40960.0
2017-08-09 14:50:00,68.01,68.02,67.95,67.95,14030.0,53.4158,53.4237,53.3687,53.3687,14030.0
2017-08-09 14:55:00,67.95,67.96,67.86,67.88,31091.0,53.3687,53.3766,53.298,53.3137,31091.0
2017-08-09 15:00:00,67.88,67.93,67.86,67.91,44765.0,53.3137,53.353,53.298,53.3373,44765.0
2017-08-09 15:05:00,67.91,67.92,67.82,67.85,84778.0,53.3373,53.3452,53.2666,53.2902,84778.0
2017-08-09 15:10:00,67.85,67.87,67.76,67.78,36276.0,53.2902,53.3059,53.2195,53.2352,36276.0
2017-08-09 15:15:00,67.79,67.95,67.79,67.95,110435.0,53.2431,53.3687,53.2431,53.3687,110435.0
2017-08-09 15:20:00,67.95,67.97,67.86,67.97,33376.0,53.3687,53.3844,53.298,53.3844,33376.0
2017-08-09 15:25:00,67.97,67.97,67.89,67.92,43840.0,53.3844,53.3844,53.3216,53.3452,43840.0
2017-08-09 15:30:00,67.94,68.05,67.93,67.98,65470.0,53.3609,53.4473,53.353,53.3923,65470.0
2017-08-09 15:35:00,67.98,68.08,67.97,68.08,78734.0,53.3923,53.4708,53.3844,53.4708,78734.0
2017-08-09 15:40:00,68.09,68.15,68.06,68.14,56212.0,53.4787,53.5258,53.4551,53.5179,56212.0
2017-08-09 15:45:00,68.15,68.28,68.15,68.26,77212.0,53.5258,53.6279,53.5258,53.6122,77212.0
2017-08-09 15:50:00,68.26,68.27,68.19,68.21,67449.0,53.6122,53.62,53.5572,53.5729,67449.0
2017-08-09 15:55:00,68.21,68.25,68.18,68.21,147348.0,53.5729,53.6043,53.5494,53.5729,147348.0
2017-08-10 09:30:00,68.04,68.21,68.0,68.07,18348.0,53.4394,53.5729,53.408,53.463,18348.0
2017-08-10 09:35:00,68.09,68.29,68.06,68.25,27728.0,53.4787,53.6358,53.4551,53.6043,27728.0
2017-08-10 09:40:00,68.22,68.23,68.03,68.1,40463.0,53.5808,53.5886,53.4316,53.4865,40463.0
2017-08-10 09:45:00,68.15,68.43,68.08,68.31,37427.0,53.5258,53.7457,53.4708,53.6515,37427.0
2017-08-10 09:50:00,68.3,68.5,68.2,68.37,28305.0,53.6436,53.8007,53.5651,53.6986,28305.0
2017-08-10 09:55:00,68.36,68.47,68.27,68.31,19208.0,53.6907,53.7771,53.62,53.6515,19208.0
2017-08-10 10:00:00,68.3,68.31,68.11,68.12,40997.0,53.6436,53.6515,53.4944,53.5022,40997.0
2017-08-10 10:05:00,68.14,68.19,68.0,68.06,56269.0,53.5179,53.5572,53.408,53.4551,56269.0
2017-08-10 10:10:00,68.12,68.17,68.02,68.09,24034.0,53.5022,53.5415,53.4237,53.4787,24034.0
2017-08-10 10:15:00,68.09,68.09,67.99,68.03,85827.0,53.4787,53.4787,53.4001,53.4316,85827.0
2017-08-10 10:20:00,68.05,68.08,67.93,67.93,69774.0,53.4473,53.4708,53.353,53.353,69774.0
2017-08-10 10:25:00,67.94,68.02,67.89,68.01,96732.0,53.3609,53.4237,53.3216,53.4158,96732.0
2017-08-10 10:30:00,68.02,68.08,68.0,68.04,20809.0,53.4237,53.4708,53.408,53.4394,20809.0
2017-08-10 10:35:00,68.04,68.04,67.88,67.88,72506.0,53.4394,53.4394,53.3137,53.3137,72506.0
2017-08-10 10:40:00,67.89,68.0,67.86,67.95,35559.0,53.3216,53.408,53.298,53.3687,35559.0
2017-08-10 10:45:00,67.95,67.98,67.92,67.93,10564.0,53.3687,53.3923,53.3452,53.353,10564.0
2017-08-10 10:50:00,67.93,67.93,67.76,67.76,21169.0,53.353,53.353,53.2195,53.2195,21169.0
2017-08-10 10:55:00,67.76,67.77,67.55,67.56,38114.0,53.2195,53.2273,53.0546,53.0624,38114.0
2017-08-10 11:00:00,67.59,67.64,67.54,67.61,14412.0,53.086,53.1252,53.0467,53.1017,14412.0
2017-08-10 11:05:00,67.61,67.79,67.6,67.78,16352.0,53.1017,53.2431,53.0938,53.2352,16352.0
2017-08-10 11:10:00,67.78,67.83,67.73,67.83,13477.0,53.2352,53.2745,53.1959,53.2745,13477.0
2017-08-10 11:15:00,67.84,67.86,67.79,67.81,27182.0,53.2823,53.298,53.2431,53.2588,27182.0
2017-08-10 11:20:00,67.81,67.9,67.79,67.81,25810.0,53.2588,53.3294,53.2431,53.2588,25810.0
2017-08-10 11:25:00,67.81,67.95,67.81,67.95,18711.0,53.2588,53.3687,53.2588,53.3687,18711.0
2017-08-10 11:30:00,67.94,68.1,67.92,68.1,21215.0,53.3609,53.4865,53.3452,53.4865,21215.0
2017-08-10 11:35:00,68.1,68.1,68.06,68.09,25389.0,53.4865,53.4865,53.4551,53.4787,25389.0
2017-08-10 11:40:00,68.09,68.1,68.05,68.09,21284.0,53.4787,53.4865,53.4473,53.4787,21284.0
2017-08-10 11:45:00,68.08,68.1,68.04,68.04,12456.0,53.4708,53.4865,53.4394,53.4394,12456.0
2017-08-10 11:50:00,68.03,68.03,67.88,67.92,14779.0,53.4316,53.4316,53.3137,53.3452,14779.0
2017-08-10 11:55:00,67.95,68.02,67.95,68.01,6071.0,53.3687,53.4237,53.3687,53.4158,6071.0
2017-08-10 12:00:00,68.01,68.01,67.79,67.81,42936.0,53.4158,53.4158,53.2431,53.2588,42936.0
2017-08-10 12:05:00,67.83,67.87,67.81,67.83,14039.0,53.2745,53.3059,53.2588,53.2745,14039.0
2017-08-10 12:10:00,67.83,67.85,67.78,67.8,60516.0,53.2745,53.2902,53.2352,53.2509,60516.0
2017-08-10 12:15:00,67.8,67.86,67.73,67.77,27914.0,53.2509,53.298,53.1959,53.2273,27914.0
2017-08-10 12:20:00,67.77,67.82,67.72,67.8,23568.0,53.2273,53.2666,53.1881,53.2509,23568.0
2017-08-10 12:25:00,67.8,67.84,67.78,67.81,15518.0,53.2509,53.2823,53.2352,53.2588,15518.0
2017-08-10 12:30:00,67.83,67.86,67.75,67.76,13841.0,53.2745,53.298,53.2116,53.2195,13841.0
2017-08-10 12:35:00,67.76,67.79,67.67,67.7,9701.0,53.2195,53.2431,53.1488,53.1724,9701.0
2017-08-10 12:40:00,67.67,67.71,67.62,67.62,9296.0,53.1488,53.1802,53.1095,53.1095,9296.0
2017-08-10 12:45:00,67.62,67.66,67.59,67.63,9710.0,53.1095,53.1409,53.086,53.1174,9710.0
2017-08-10 12:50:00,67.62,67.7,67.6,67.7,5704.0,53.1095,53.1724,53.0938,53.1724,5704.0
2017-08-10 12:55:00,67.72,67.72,67.65,67.72,16844.0,53.1881,53.1881,53.1331,53.1881,16844.0
2017-08-10 13:00:00,67.71,67.8,67.71,67.8,6908.0,53.1802,53.2509,53.1802,53.2509,6908.0
2017-08-10 13:05:00,67.8,67.87,67.8,67.83,13850.0,53.2509,53.3059,53.2509,53.2745,13850.0
2017-08-10 13:10:00,67.84,67.84,67.75,67.76,9098.0,53.2823,53.2823,53.2116,53.2195,9098.0
2017-08-10 13:15:00,67.76,67.77,67.61,67.61,5714.0,53.2195,53.2273,53.1017,53.1017,5714.0
2017-08-10 13:20:00,67.59,67.67,67.55,67.66,5160.0,53.086,53.1488,53.0546,53.1409,5160.0
2017-08-10 13:25:00,67.66,67.66,67.63,67.64,5534.0,53.1409,53.1409,53.1174,53.1252,5534.0
2017-08-10 13:30:00,67.63,67.73,67.62,67.71,6493.0,53.1174,53.1959,53.1095,53.1802,6493.0
2017-08-10 13:35:00,67.71,67.72,67.67,67.7,7392.0,53.1802,53.1881,53.1488,53.1724,7392.0
2017-08-10 13:40:00,67.7,67.72,67.63,67.63,6531.0,53.1724,53.1881,53.1174,53.1174,6531.0
2017-08-10 13:45:00,67.64,67.66,67.6,67.6,9734.0,53.1252,53.1409,53.0938,53.0938,9734.0
2017-08-10 13:50:00,67.61,67.63,67.59,67.59,9716.0,53.1017,53.1174,53.086,53.086,9716.0
2017-08-10 13:55:00,67.61,67.62,67.56,67.59,20682.0,53.1017,53.1095,53.0624,53.086,20682.0
2017-08-10 14:00:00,67.59,67.61,67.54,67.54,9791.0,53.086,53.1017,53.0467,53.0467,9791.0
2017-08-10 14:05:00,67.54,67.6,67.51,67.58,14110.0,53.0467,53.0938,53.0231,53.0781,14110.0
2017-08-10 14:10:00,67.56,67.6,67.56,67.59,5581.0,53.0624,53.0938,53.0624,53.086,5581.0
2017-08-10 14:15:00,67.58,67.64,67.57,67.62,9810.0,53.0781,53.1252,53.0703,53.1095,9810.0
2017-08-10 14:20:00,67.62,67.71,67.62,67.7,14042.0,53.1095,53.1802,53.1095,53.1724,14042.0
2017-08-10 14:25:00,67.7,67.7,67.62,67.63,9921.0,53.1724,53.1724,53.1095,53.1174,9921.0
2017-08-10 14:30:00,67.63,67.73,67.63,67.7,9287.0,53.1174,53.1959,53.1174,53.1724,9287.0
2017-08-10 14:35:00,67.7,67.71,67.58,67.58,14294.0,53.1724,53.1802,53.0781,53.0781,14294.0
2017-08-10 14:40:00,67.58,67.63,67.57,67.6,15518.0,53.0781,53.1174,53.0703,53.0938,15518.0
2017-08-10 14:45:00,67.58,67.61,67.55,67.6,14368.0,53.0781,53.1017,53.0546,53.0938,14368.0
2017-08-10 14:50:00,67.6,67.61,67.58,67.58,14329.0,53.0938,53.1017,53.0781,53.0781,14329.0
2017-08-10 14:55:00,67.57,67.62,67.56,67.59,11977.0,53.0703,53.1095,53.0624,53.086,11977.0
2017-08-10 15:00:00,67.59,67.64,67.56,67.56,13420.0,53.086,53.1252,53.0624,53.0624,13420.0
2017-08-10 15:05:00,67.57,67.64,67.56,67.61,24038.0,53.0703,53.1252,53.0624,53.1017,24038.0
2017-08-10 15:10:00,67.62,67.62,67.48,67.49,14409.0,53.1095,53.1095,52.9996,53.0074,14409.0
2017-08-10 15:15:00,67.49,67.49,67.39,67.42,20799.0,53.0074,53.0074,52.9289,52.9524,20799.0
2017-08-10 15:20:00,67.43,67.43,67.35,67.35,17662.0,52.9603,52.9603,52.8975,52.8975,17662.0
2017-08-10 15:25:00,67.36,67.41,67.28,67.39,32256.0,52.9053,52.9446,52.8425,52.9289,32256.0
2017-08-10 15:30:00,67.39,67.42,67.3,67.33,35368.0,52.9289,52.9524,52.8582,52.8818,35368.0
2017-08-10 15:35:00,67.34,67.39,67.33,67.35,32866.0,52.8896,52.9289,52.8818,52.8975,32866.0
2017-08-10 15:40:00,67.36,67.39,67.33,67.37,36235.0,52.9053,52.9289,52.8818,52.9132,36235.0
2017-08-10 15:45:00,67.37,67.38,67.25,67.25,56019.0,52.9132,52.921,52.8189,52.8189,56019.0
2017-08-10 15:50:00,67.27,67.38,67.23,67.38,52489.0,52.8346,52.921,52.8032,52.921,52489.0
2017-08-10 15:55:00,67.36,67.37,67.3,67.32,96920.0,52.9053,52.9132,52.8582,52.8739,96920.0
2017-08-11 09:30:00,67.57,67.57,67.1,67.1,51458.0,53.0703,53.0703,52.7011,52.7011,51458.0
2017-08-11 09:35:00,67.15,67.25,67.15,67.16,8079.0,52.7404,52.8189,52.7404,52.7482,8079.0
2017-08-11 09:40:00,67.15,67.22,67.09,67.2,2658.0,52.7404,52.7954,52.6933,52.7797,2658.0
2017-08-11 09:45:00,67.2,67.24,67.12,67.18,8839.0,52.7797,52.8111,52.7168,52.764,8839.0
2017-08-11 09:50:00,67.2,67.32,67.16,67.31,7735.0,52.7797,52.8739,52.7482,52.8661,7735.0
2017-08-11 09:55:00,67.29,67.32,67.25,67.28,5001.0,52.8503,52.8739,52.8189,52.8425,5001.0
2017-08-11 10:00:00,67.28,67.4,67.27,67.35,9746.0,52.8425,52.9367,52.8346,52.8975,9746.0
2017-08-11 10:05:00,67.4,67.41,67.3,67.35,16341.0,52.9367,52.9446,52.8582,52.8975,16341.0
2017-08-11 10:10:00,67.36,67.45,67.33,67.36,8359.0,52.9053,52.976,52.8818,52.9053,8359.0
2017-08-11 10:15:00,67.34,67.38,67.3,67.38,9044.0,52.8896,52.921,52.8582,52.921,9044.0
2017-08-11 10:20:00,67.38,67.42,67.37,67.42,9394.0,52.921,52.9524,52.9132,52.9524,9394.0
2017-08-11 10:25:00,67.41,67.47,67.4,67.44,7114.0,52.9446,52.9917,52.9367,52.9682,7114.0
2017-08-11 10:30:00,67.45,67.52,67.43,67.52,7299.0,52.976,53.031,52.9603,53.031,7299.0
2017-08-11 10:35:00,67.52,67.53,67.41,67.44,31348.0,53.031,53.0388,52.9446,52.9682,31348.0
2017-08-11 10:40:00,67.43,67.5,67.43,67.47,5715.0,52.9603,53.0153,52.9603,52.9917,5715.0
2017-08-11 10:45:00,67.47,67.48,67.41,67.44,12200.0,52.9917,52.9996,52.9446,52.9682,12200.0
2017-08-11 10:50:00,67.43,67.45,67.36,67.39,17144.0,52.9603,52.976,52.9053,52.9289,17144.0
2017-08-11 10:55:00,67.38,67.38,67.3,67.3,11492.0,52.921,52.921,52.8582,52.8582,11492.0
2017-08-11 11:00:00,67.31,67.32,67.2,67.21,27456.0,52.8661,52.8739,52.7797,52.7875,27456.0
2017-08-11 11:05:00,67.21,67.21,67.11,67.13,10652.0,52.7875,52.7875,52.709,52.7247,10652.0
2017-08-11 11:10:00,67.12,67.15,67.09,67.13,12565.0,52.7168,52.7404,52.6933,52.7247,12565.0
2017-08-11 11:15:00,67.15,67.17,67.11,67.13,15993.0,52.7404,52.7561,52.709,52.7247,15993.0
2017-08-11 11:20:00,67.11,67.12,66.98,66.98,27016.0,52.709,52.7168,52.6069,52.6069,27016.0
2017-08-11 11:25:00,66.96,67.06,66.94,66.95,11708.0,52.5912,52.6697,52.5755,52.5833,11708.0
2017-08-11 11:30:00,66.98,67.01,66.96,66.99,10414.0,52.6069,52.6304,52.5912,52.6147,10414.0
2017-08-11 11:35:00,66.99,67.01,66.92,66.95,11800.0,52.6147,52.6304,52.5597,52.5833,11800.0
2017-08-11 11:40:00,66.95,67.01,66.92,66.97,30736.0,52.5833,52.6304,52.5597,52.599,30736.0
2017-08-11 11:45:00,66.97,67.05,66.95,66.97,45840.0,52.599,52.6618,52.5833,52.599,45840.0
2017-08-11 11:50:00,66.97,67.05,66.96,67.02,21136.0,52.599,52.6618,52.5912,52.6383,21136.0
2017-08-11 11:55:00,67.02,67.02,66.94,66.97,11669.0,52.6383,52.6383,52.5755,52.599,11669.0
2017-08-11 12:00:00,66.97,67.12,66.97,67.11,15525.0,52.599,52.7168,52.599,52.709,15525.0
2017-08-11 12:05:00,67.11,67.11,67.0,67.01,21960.0,52.709,52.709,52.6226,52.6304,21960.0
2017-08-11 12:10:00,67.01,67.03,66.97,66.99,17112.0,52.6304,52.6461,52.599,52.6147,17112.0
2017-08-11 12:15:00,66.99,67.02,66.96,66.96,9842.0,52.6147,52.6383,52.5912,52.5912,9842.0
2017-08-11 12:20:00,66.95,67.03,66.95,67.01,8593.0,52.5833,52.6461,52.5833,52.6304,8593.0
2017-08-11 12:25:00,67.01,67.04,66.98,67.01,10987.0,52.6304,52.654,52.6069,52.6304,10987.0
2017-08-11 12:30:00,67.02,67.02,67.0,67.01,8510.0,52.6383,52.6383,52.6226,52.6304,8510.0
2017-08-11 12:35:00,67.02,67.02,66.99,67.0,13883.0,52.6383,52.6383,52.6147,52.6226,13883.0
2017-08-11 12:40:00,67.01,67.08,67.01,67.06,13143.0,52.6304,52.6854,52.6304,52.6697,13143.0
2017-08-11 12:45:00,67.06,67.08,67.04,67.04,6547.0,52.6697,52.6854,52.654,52.654,6547.0
2017-08-11 12:50:00,67.05,67.05,66.97,66.97,9015.0,52.6618,52.6618,52.599,52.599,9015.0
2017-08-11 12:55:00,66.97,66.97,66.9,66.9,7564.0,52.599,52.599,52.544,52.544,7564.0
2017-08-11 13:00:00,66.91,66.92,66.88,66.89,7944.0,52.5519,52.5597,52.5283,52.5362,7944.0
2017-08-11 13:05:00,66.9,66.92,66.88,66.9,5523.0,52.544,52.5597,52.5283,52.544,5523.0
2017-08-11 13:10:00,66.92,67.01,66.92,67.01,6806.0,52.5597,52.6304,52.5597,52.6304,6806.0
2017-08-11 13:15:00,67.02,67.04,67.01,67.02,4356.0,52.6383,52.654,52.6304,52.6383,4356.0
2017-08-11 13:20:00,67.02,67.03,66.97,66.97,8187.0,52.6383,52.6461,52.599,52.599,8187.0
2017-08-11 13:25:00,66.98,66.99,66.96,66.98,6824.0,52.6069,52.6147,52.5912,52.6069,6824.0
2017-08-11 13:30:00,66.98,67.02,66.96,66.96,5410.0,52.6069,52.6383,52.5912,52.5912,5410.0
2017-08-11 13:35:00,66.97,67.03,66.97,66.98,7536.0,52.599,52.6461,52.599,52.6069,7536.0
2017-08-11 13:40:00,66.99,67.01,66.92,66.94,11771.0,52.6147,52.6304,52.5597,52.5755,11771.0
2017-08-11 13:45:00,66.94,66.96,66.92,66.95,10228.0,52.5755,52.5912,52.5597,52.5833,10228.0
2017-08-11 13:50:00,66.96,66.97,66.9,66.94,7941.0,52.5912,52.599,52.544,52.5755,7941.0
2017-08-11 13:55:00,66.94,66.95,66.91,66.95,7113.0,52.5755,52.5833,52.5519,52.5833,7113.0
2017-08-11 14:00:00,66.92,66.95,66.91,66.92,15635.0,52.5597,52.5833,52.5519,52.5597,15635.0
2017-08-11 14:05:00,66.91,66.94,66.91,66.94,5710.0,52.5519,52.5755,52.5519,52.5755,5710.0
2017-08-11 14:10:00,66.93,66.98,66.92,66.98,10329.0,52.5676,52.6069,52.5597,52.6069,10329.0
2017-08-11 14:15:00,66.99,67.03,66.99,67.01,7300.0,52.6147,52.6461,52.6147,52.6304,7300.0
2017-08-11 14:20:00,67.01,67.07,67.0,67.06,14119.0,52.6304,52.6776,52.6226,52.6697,14119.0
2017-08-11 14:25:00,67.06,67.1,67.03,67.08,22838.0,52.6697,52.7011,52.6461,52.6854,22838.0
2017-08-11 14:30:00,67.07,67.08,66.95,66.95,13269.0,52.6776,52.6854,52.5833,52.5833,13269.0
2017-08-11 14:35:00,66.93,66.93,66.82,66.85,14800.0,52.5676,52.5676,52.4812,52.5048,14800.0
2017-08-11 14:40:00,66.88,66.9,66.85,66.87,8693.0,52.5283,52.544,52.5048,52.5205,8693.0
2017-08-11 14:45:00,66.87,66.97,66.86,66.92,68599.0,52.5205,52.599,52.5126,52.5597,68599.0
2017-08-11 14:50:00,66.93,66.93,66.88,66.91,23597.0,52.5676,52.5676,52.5283,52.5519,23597.0
2017-08-11 14:55:00,66.92,66.95,66.89,66.9,23734.0,52.5597,52.5833,52.5362,52.544,23734.0
2017-08-11 15:00:00,66.9,66.95,66.9,66.92,22161.0,52.544,52.5833,52.544,52.5597,22161.0
2017-08-11 15:05:00,66.93,66.99,66.93,66.93,15522.0,52.5676,52.6147,52.5676,52.5676,15522.0
2017-08-11 15:10:00,66.94,66.97,66.92,66.93,14987.0,52.5755,52.599,52.5597,52.5676,14987.0
2017-08-11 15:15:00,66.93,66.95,66.89,66.89,25392.0,52.5676,52.5833,52.5362,52.5362,25392.0
2017-08-11 15:20:00,66.9,66.97,66.9,66.96,11117.0,52.544,52.599,52.544,52.5912,11117.0
2017-08-11 15:25:00,66.96,67.01,66.96,66.96,19917.0,52.5912,52.6304,52.5912,52.5912,19917.0
2017-08-11 15:30:00,66.97,67.0,66.93,66.95,65211.0,52.599,52.6226,52.5676,52.5833,65211.0
2017-08-11 15:35:00,66.96,66.99,66.93,66.98,20115.0,52.5912,52.6147,52.5676,52.6069,20115.0
2017-08-11 15:40:00,66.97,66.98,66.94,66.96,28316.0,52.599,52.6069,52.5755,52.5912,28316.0
2017-08-11 15:45:00,66.96,67.09,66.95,67.09,54112.0,52.5912,52.6933,52.5833,52.6933,54112.0
2017-08-11 15:50:00,67.09,67.1,67.06,67.08,49109.0,52.6933,52.7011,52.6697,52.6854,49109.0
2017-08-11 15:55:00,67.09,67.09,66.97,66.99,74531.0,52.6933,52.6933,52.599,52.6147,74531.0
2017-08-14 09:30:00,67.35,67.39,67.15,67.34,21809.0,52.8975,52.9289,52.7404,52.8896,21809.0
2017-08-14 09:35:00,67.33,67.47,67.3,67.36,5300.0,52.8818,52.9917,52.8582,52.9053,5300.0
2017-08-14 09:40:00,67.35,67.38,67.26,67.29,29142.0,52.8975,52.921,52.8268,52.8503,29142.0
2017-08-14 09:45:00,67.29,67.53,67.29,67.53,14140.0,52.8503,53.0388,52.8503,53.0388,14140.0
2017-08-14 09:50:00,67.52,67.58,67.42,67.56,8944.0,53.031,53.0781,52.9524,53.0624,8944.0
2017-08-14 09:55:00,67.57,67.66,67.55,67.56,31848.0,53.0703,53.1409,53.0546,53.0624,31848.0
2017-08-14 10:00:00,67.59,67.7,67.55,67.62,11653.0,53.086,53.1724,53.0546,53.1095,11653.0
2017-08-14 10:05:00,67.62,67.68,67.58,67.58,15249.0,53.1095,53.1567,53.0781,53.0781,15249.0
2017-08-14 10:10:00,67.61,67.65,67.55,67.58,7788.0,53.1017,53.1331,53.0546,53.0781,7788.0
2017-08-14 10:15:00,67.59,67.68,67.58,67.66,13835.0,53.086,53.1567,53.0781,53.1409,13835.0
2017-08-14 10:20:00,67.66,67.77,67.66,67.69,5897.0,53.1409,53.2273,53.1409,53.1645,5897.0
2017-08-14 10:25:00,67.7,67.73,67.6,67.62,7456.0,53.1724,53.1959,53.0938,53.1095,7456.0
2017-08-14 10:30:00,67.62,67.63,67.55,67.6,11594.0,53.1095,53.1174,53.0546,53.0938,11594.0
2017-08-14 10:35:00,67.62,67.62,67.54,67.55,15256.0,53.1095,53.1095,53.0467,53.0546,15256.0
2017-08-14 10:40:00,67.56,67.73,67.55,67.68,3808.0,53.0624,53.1959,53.0546,53.1567,3808.0
2017-08-14 10:45:00,67.73,67.79,67.68,67.77,7927.0,53.1959,53.2431,53.1567,53.2273,7927.0
2017-08-14 10:50:00,67.77,67.82,67.74,67.75,12948.0,53.2273,53.2666,53.2038,53.2116,12948.0
2017-08-14 10:55:00,67.72,67.75,67.62,67.63,12167.0,53.1881,53.2116,53.1095,53.1174,12167.0
2017-08-14 11:00:00,67.64,67.72,67.62,67.66,31175.0,53.1252,53.1881,53.1095,53.1409,31175.0
2017-08-14 11:05:00,67.66,67.69,67.6,67.62,17126.0,53.1409,53.1645,53.0938,53.1095,17126.0
2017-08-14 11:10:00,67.62,67.64,67.59,67.6,9204.0,53.1095,53.1252,53.086,53.0938,9204.0
2017-08-14 11:15:00,67.6,67.6,67.5,67.52,6601.0,53.0938,53.0938,53.0153,53.031,6601.0
2017-08-14 11:20:00,67.52,67.52,67.45,67.45,40161.0,53.031,53.031,52.976,52.976,40161.0
2017-08-14 11:25:00,67.45,67.45,67.36,67.38,18185.0,52.976,52.976,52.9053,52.921,18185.0
2017-08-14 11:30:00,67.37,67.39,67.28,67.3,27044.0,52.9132,52.9289,52.8425,52.8582,27044.0
2017-08-14 11:35:00,67.3,67.32,67.15,67.15,19380.0,52.8582,52.8739,52.7404,52.7404,19380.0
2017-08-14 11:40:00,67.17,67.2,67.12,67.15,25799.0,52.7561,52.7797,52.7168,52.7404,25799.0
2017-08-14 11:45:00,67.16,67.2,67.08,67.09,52094.0,52.7482,52.7797,52.6854,52.6933,52094.0
2017-08-14 11:50:00,67.08,67.14,67.03,67.04,33729.0,52.6854,52.7325,52.6461,52.654,33729.0
2017-08-14 11:55:00,67.05,67.16,67.03,67.14,22027.0,52.6618,52.7482,52.6461,52.7325,22027.0
2017-08-14 12:00:00,67.14,67.14,67.07,67.1,21948.0,52.7325,52.7325,52.6776,52.7011,21948.0
2017-08-14 12:05:00,67.1,67.12,67.09,67.09,4900.0,52.7011,52.7168,52.6933,52.6933,4900.0
2017-08-14 12:10:00,67.09,67.1,67.04,67.05,14832.0,52.6933,52.7011,52.654,52.6618,14832.0
2017-08-14 12:15:00,67.07,67.08,67.05,67.06,4570.0,52.6776,52.6854,52.6618,52.6697,4570.0
2017-08-14 12:20:00,67.06,67.09,67.06,67.09,6841.0,52.6697,52.6933,52.6697,52.6933,6841.0
2017-08-14 12:25:00,67.09,67.14,67.07,67.07,17211.0,52.6933,52.7325,52.6776,52.6776,17211.0
2017-08-14 12:30:00,67.07,67.17,67.07,67.16,7170.0,52.6776,52.7561,52.6776,52.7482,7170.0
2017-08-14 12:35:00,67.14,67.14,67.08,67.1,13698.0,52.7325,52.7325,52.6854,52.7011,13698.0
2017-08-14 12:40:00,67.09,67.1,66.97,67.05,25686.0,52.6933,52.7011,52.599,52.6618,25686.0
2017-08-14 12:45:00,67.04,67.06,66.96,67.02,27504.0,52.654,52.6697,52.5912,52.6383,27504.0
2017-08-14 12:50:00,67.01,67.02,66.96,66.96,16481.0,52.6304,52.6383,52.5912,52.5912,16481.0
2017-08-14 12:55:00,66.97,67.02,66.97,66.99,18348.0,52.599,52.6383,52.599,52.6147,18348.0
2017-08-14 13:00:00,67.0,67.01,66.71,66.71,79868.0,52.6226,52.6304,52.3948,52.3948,79868.0
2017-08-14 13:05:00,66.7,66.89,66.7,66.85,38543.0,52.387,52.5362,52.387,52.5048,38543.0
2017-08-14 13:10:00,66.87,66.91,66.73,66.79,26360.0,52.5205,52.5519,52.4105,52.4576,26360.0
2017-08-14 13:15:00,66.78,66.87,66.78,66.87,7459.0,52.4498,52.5205,52.4498,52.5205,7459.0
2017-08-14 13:20:00,66.87,66.98,66.86,66.98,10407.0,52.5205,52.6069,52.5126,52.6069,10407.0
2017-08-14 13:25:00,66.98,67.01,66.96,66.98,9127.0,52.6069,52.6304,52.5912,52.6069,9127.0
2017-08-14 13:30:00,66.97,66.97,66.89,66.89,5264.0,52.599,52.599,52.5362,52.5362,5264.0
2017-08-14 13:35:00,66.89,66.95,66.87,66.94,13289.0,52.5362,52.5833,52.5205,52.5755,13289.0
2017-08-14 13:40:00,66.93,66.96,66.93,66.94,3300.0,52.5676,52.5912,52.5676,52.5755,3300.0
2017-08-14 13:45:00,66.95,66.95,66.91,66.92,8959.0,52.5833,52.5833,52.5519,52.5597,8959.0
2017-08-14 13:50:00,66.91,66.92,66.86,66.88,10339.0,52.5519,52.5597,52.5126,52.5283,10339.0
2017-08-14 13:55:00,66.89,66.95,66.89,66.92,6305.0,52.5362,52.5833,52.5362,52.5597,6305.0
2017-08-14 14:00:00,66.93,66.98,66.93,66.95,6802.0,52.5676,52.6069,52.5676,52.5833,6802.0
2017-08-14 14:05:00,66.94,66.95,66.91,66.92,13145.0,52.5755,52.5833,52.5519,52.5597,13145.0
2017-08-14 14:10:00,66.93,66.93,66.87,66.88,9525.0,52.5676,52.5676,52.5205,52.5283,9525.0
2017-08-14 14:15:00,66.87,66.89,66.84,66.85,13040.0,52.5205,52.5362,52.4969,52.5048,13040.0
2017-08-14 14:20:00,66.86,66.94,66.86,66.93,8956.0,52.5126,52.5755,52.5126,52.5676,8956.0
2017-08-14 14:25:00,66.92,66.93,66.89,66.89,6187.0,52.5597,52.5676,52.5362,52.5362,6187.0
2017-08-14 14:30:00,66.89,66.91,66.87,66.88,9516.0,52.5362,52.5519,52.5205,52.5283,9516.0
2017-08-14 14:35:00,66.88,66.89,66.83,66.84,14999.0,52.5283,52.5362,52.4891,52.4969,14999.0
2017-08-14 14:40:00,66.84,66.97,66.83,66.95,8499.0,52.4969,52.599,52.4891,52.5833,8499.0
2017-08-14 14:45:00,66.96,66.96,66.85,66.85,7098.0,52.5912,52.5912,52.5048,52.5048,7098.0
2017-08-14 14:50:00,66.85,66.88,66.79,66.81,42935.0,52.5048,52.5283,52.4576,52.4733,42935.0
2017-08-14 14:55:00,66.81,66.85,66.78,66.81,17346.0,52.4733,52.5048,52.4498,52.4733,17346.0
2017-08-14 15:00:00,66.8,66.81,66.75,66.76,9665.0,52.4655,52.4733,52.4262,52.4341,9665.0
2017-08-14 15:05:00,66.77,66.8,66.76,66.8,10199.0,52.4419,52.4655,52.4341,52.4655,10199.0
2017-08-14 15:10:00,66.8,66.81,66.74,66.75,15498.0,52.4655,52.4733,52.4184,52.4262,15498.0
2017-08-14 15:15:00,66.75,66.8,66.74,66.79,14695.0,52.4262,52.4655,52.4184,52.4576,14695.0
2017-08-14 15:20:00,66.8,66.82,66.79,66.8,14322.0,52.4655,52.4812,52.4576,52.4655,14322.0
2017-08-14 15:25:00,66.8,66.87,66.79,66.85,15640.0,52.4655,52.5205,52.4576,52.5048,15640.0
2017-08-14 15:30:00,66.85,66.85,66.8,66.8,17603.0,52.5048,52.5048,52.4655,52.4655,17603.0
2017-08-14 15:35:00,66.8,66.81,66.77,66.78,18410.0,52.4655,52.4733,52.4419,52.4498,18410.0
2017-08-14 15:40:00,66.77,66.78,66.74,66.74,26472.0,52.4419,52.4498,52.4184,52.4184,26472.0
2017-08-14 15:45:00,66.74,66.79,66.72,66.76,37086.0,52.4184,52.4576,52.4027,52.4341,37086.0
2017-08-14 15:50:00,66.77,66.81,66.75,66.78,49052.0,52.4419,52.4733,52.4262,52.4498,49052.0
2017-08-14 15:55:00,66.78,66.83,66.73,66.74,96379.0,52.4498,52.4891,52.4105,52.4184,96379.0
2017-08-15 09:30:00,67.1,67.49,66.91,66.97,35007.0,52.7011,53.0074,52.5519,52.599,35007.0
2017-08-15 09:35:00,66.96,66.96,66.76,66.88,10489.0,52.5912,52.5912,52.4341,52.5283,10489.0
2017-08-15 09:40:00,66.82,66.86,66.75,66.75,5691.0,52.4812,52.5126,52.4262,52.4262,5691.0
2017-08-15 09:45:00,66.78,66.82,66.65,66.74,12151.0,52.4498,52.4812,52.3477,52.4184,12151.0
2017-08-15 09:50:00,66.73,66.91,66.72,66.87,12060.0,52.4105,52.5519,52.4027,52.5205,12060.0
2017-08-15 09:55:00,66.84,66.84,66.77,66.84,19792.0,52.4969,52.4969,52.4419,52.4969,19792.0
2017-08-15 10:00:00,66.87,66.9,66.83,66.84,24822.0,52.5205,52.544,52.4891,52.4969,24822.0
2017-08-15 10:05:00,66.83,66.88,66.77,66.85,15068.0,52.4891,52.5283,52.4419,52.5048,15068.0
2017-08-15 10:10:00,66.86,66.86,66.75,66.79,24082.0,52.5126,52.5126,52.4262,52.4576,24082.0
2017-08-15 10:15:00,66.79,66.8,66.67,66.75,93470.0,52.4576,52.4655,52.3634,52.4262,93470.0
2017-08-15 10:20:00,66.75,66.79,66.72,66.73,14544.0,52.4262,52.4576,52.4027,52.4105,14544.0
2017-08-15 10:25:00,66.73,66.76,66.68,66.71,23974.0,52.4105,52.4341,52.3712,52.3948,23974.0
2017-08-15 10:30:00,66.72,66.72,66.55,66.56,31277.0,52.4027,52.4027,52.2691,52.277,31277.0
2017-08-15 10:35:00,66.57,66.64,66.54,66.63,31455.0,52.2849,52.3398,52.2613,52.332,31455.0
2017-08-15 10:40:00,66.64,66.65,66.58,66.58,20321.0,52.3398,52.3477,52.2927,52.2927,20321.0
2017-08-15 10:45:00,66.56,66.71,66.55,66.67,20885.0,52.277,52.3948,52.2691,52.3634,20885.0
2017-08-15 10:50:00,66.66,66.77,66.66,66.75,16534.0,52.3555,52.4419,52.3555,52.4262,16534.0
2017-08-15 10:55:00,66.75,66.78,66.72,66.72,17313.0,52.4262,52.4498,52.4027,52.4027,17313.0
2017-08-15 11:00:00,66.73,66.75,66.61,66.63,16793.0,52.4105,52.4262,52.3163,52.332,16793.0
2017-08-15 11:05:00,66.64,66.67,66.58,66.65,17794.0,52.3398,52.3634,52.2927,52.3477,17794.0
2017-08-15 11:10:00,66.64,66.75,66.62,66.65,15449.0,52.3398,52.4262,52.3241,52.3477,15449.0
2017-08-15 11:15:00,66.67,66.68,66.59,66.59,6958.0,52.3634,52.3712,52.3006,52.3006,6958.0
2017-08-15 11:20:00,66.61,66.62,66.56,66.58,15121.0,52.3163,52.3241,52.277,52.2927,15121.0
2017-08-15 11:25:00,66.58,66.63,66.57,66.63,11483.0,52.2927,52.332,52.2849,52.332,11483.0
2017-08-15 11:30:00,66.63,66.7,66.62,66.64,11422.0,52.332,52.387,52.3241,52.3398,11422.0
2017-08-15 11:35:00,66.64,66.66,66.61,66.65,6447.0,52.3398,52.3555,52.3163,52.3477,6447.0
2017-08-15 11:40:00,66.65,66.65,66.56,66.62,10154.0,52.3477,52.3477,52.277,52.3241,10154.0
2017-08-15 11:45:00,66.63,66.67,66.61,66.65,10600.0,52.332,52.3634,52.3163,52.3477,10600.0
2017-08-15 11:50:00,66.64,66.73,66.63,66.72,16868.0,52.3398,52.4105,52.332,52.4027,16868.0
2017-08-15 11:55:00,66.74,66.79,66.73,66.75,18028.0,52.4184,52.4576,52.4105,52.4262,18028.0
2017-08-15 12:00:00,66.75,66.76,66.63,66.64,12494.0,52.4262,52.4341,52.332,52.3398,12494.0
2017-08-15 12:05:00,66.64,66.64,66.6,66.6,11450.0,52.3398,52.3398,52.3084,52.3084,11450.0
2017-08-15 12:10:00,66.6,66.61,66.53,66.56,10029.0,52.3084,52.3163,52.2534,52.277,10029.0
2017-08-15 12:15:00,66.57,66.63,66.55,66.61,11276.0,52.2849,52.332,52.2691,52.3163,11276.0
2017-08-15 12:20:00,66.61,66.63,66.58,66.61,8385.0,52.3163,52.332,52.2927,52.3163,8385.0
2017-08-15 12:25:00,66.61,66.63,66.61,66.62,20961.0,52.3163,52.332,52.3163,52.3241,20961.0
2017-08-15 12:30:00,66.62,66.63,66.54,66.54,17678.0,52.3241,52.332,52.2613,52.2613,17678.0
2017-08-15 12:35:00,66.54,66.59,66.53,66.59,7800.0,52.2613,52.3006,52.2534,52.3006,7800.0
2017-08-15 12:40:00,66.6,66.62,66.56,66.59,8124.0,52.3084,52.3241,52.277,52.3006,8124.0
2017-08-15 12:45:00,66.59,66.61,66.54,66.58,12852.0,52.3006,52.3163,52.2613,52.2927,12852.0
2017-08-15 12:50:00,66.58,66.58,66.48,66.52,22769.0,52.2927,52.2927,52.2142,52.2456,22769.0
2017-08-15 12:55:00,66.51,66.55,66.51,66.51,15854.0,52.2377,52.2691,52.2377,52.2377,15854.0
2017-08-15 13:00:00,66.51,66.51,66.44,66.46,10170.0,52.2377,52.2377,52.1827,52.1985,10170.0
2017-08-15 13:05:00,66.44,66.56,66.44,66.55,16191.0,52.1827,52.277,52.1827,52.2691,16191.0
2017-08-15 13:10:00,66.55,66.56,66.51,66.51,5460.0,52.2691,52.277,52.2377,52.2377,5460.0
2017-08-15 13:15:00,66.51,66.55,66.5,66.52,8979.0,52.2377,52.2691,52.2299,52.2456,8979.0
2017-08-15 13:20:00,66.53,66.53,66.46,66.47,5702.0,52.2534,52.2534,52.1985,52.2063,5702.0
2017-08-15 13:25:00,66.47,66.48,66.44,66.47,9346.0,52.2063,52.2142,52.1827,52.2063,9346.0
2017-08-15 13:30:00,66.49,66.52,66.43,66.43,11682.0,52.222,52.2456,52.1749,52.1749,11682.0
2017-08-15 13:35:00,66.43,66.51,66.43,66.5,14690.0,52.1749,52.2377,52.1749,52.2299,14690.0
2017-08-15 13:40:00,66.52,66.52,66.47,66.48,13500.0,52.2456,52.2456,52.2063,52.2142,13500.0
2017-08-15 13:45:00,66.49,66.52,66.46,66.52,10218.0,52.222,52.2456,52.1985,52.2456,10218.0
2017-08-15 13:50:00,66.52,66.53,66.49,66.52,13317.0,52.2456,52.2534,52.222,52.2456,13317.0
2017-08-15 13:55:00,66.51,66.51,66.46,66.48,11574.0,52.2377,52.2377,52.1985,52.2142,11574.0
2017-08-15 14:00:00,66.5,66.51,66.46,66.5,9000.0,52.2299,52.2377,52.1985,52.2299,9000.0
2017-08-15 14:05:00,66.5,66.52,66.46,66.5,16252.0,52.2299,52.2456,52.1985,52.2299,16252.0
2017-08-15 14:10:00,66.51,66.57,66.5,66.54,11148.0,52.2377,52.2849,52.2299,52.2613,11148.0
2017-08-15 14:15:00,66.55,66.6,66.54,66.56,16383.0,52.2691,52.3084,52.2613,52.277,16383.0
2017-08-15 14:20:00,66.55,66.61,66.54,66.59,20706.0,52.2691,52.3163,52.2613,52.3006,20706.0
2017-08-15 14:25:00,66.6,66.61,66.51,66.55,16889.0,52.3084,52.3163,52.2377,52.2691,16889.0
2017-08-15 14:30:00,66.54,66.56,66.5,66.56,26263.0,52.2613,52.277,52.2299,52.277,26263.0
2017-08-15 14:35:00,66.55,66.57,66.52,66.52,11454.0,52.2691,52.2849,52.2456,52.2456,11454.0
2017-08-15 14:40:00,66.53,66.6,66.52,66.59,13762.0,52.2534,52.3084,52.2456,52.3006,13762.0
2017-08-15 14:45:00,66.6,66.6,66.49,66.57,35052.0,52.3084,52.3084,52.222,52.2849,35052.0
2017-08-15 14:50:00,66.57,66.58,66.43,66.52,24018.0,52.2849,52.2927,52.1749,52.2456,24018.0
2017-08-15 14:55:00,66.53,66.55,66.43,66.5,20431.0,52.2534,52.2691,52.1749,52.2299,20431.0
2017-08-15 15:00:00,66.51,66.58,66.51,66.58,13116.0,52.2377,52.2927,52.2377,52.2927,13116.0
2017-08-15 15:05:00,66.58,66.6,66.55,66.55,14617.0,52.2927,52.3084,52.2691,52.2691,14617.0
2017-08-15 15:10:00,66.56,66.6,66.55,66.59,23137.0,52.277,52.3084,52.2691,52.3006,23137.0
2017-08-15 15:15:00,66.6,66.6,66.52,66.54,29807.0,52.3084,52.3084,52.2456,52.2613,29807.0
2017-08-15 15:20:00,66.54,66.6,66.53,66.54,22838.0,52.2613,52.3084,52.2534,52.2613,22838.0
2017-08-15 15:25:00,66.54,66.55,66.51,66.52,18862.0,52.2613,52.2691,52.2377,52.2456,18862.0
2017-08-15 15:30:00,66.52,66.59,66.51,66.59,18207.0,52.2456,52.3006,52.2377,52.3006,18207.0
2017-08-15 15:35:00,66.59,66.63,66.57,66.58,37901.0,52.3006,52.332,52.2849,52.2927,37901.0
2017-08-15 15:40:00,66.58,66.59,66.55,66.59,32851.0,52.2927,52.3006,52.2691,52.3006,32851.0
2017-08-15 15:45:00,66.59,66.61,66.54,66.58,50082.0,52.3006,52.3163,52.2613,52.2927,50082.0
2017-08-15 15:50:00,66.58,66.58,66.52,66.52,48368.0,52.2927,52.2927,52.2456,52.2456,48368.0
2017-08-15 15:55:00,66.53,66.53,66.41,66.44,127885.0,52.2534,52.2534,52.1592,52.1827,127885.0
2017-08-16 09:30:00,66.72,66.92,66.67,66.76,26324.0,52.4027,52.5597,52.3634,52.4341,26324.0
2017-08-16 09:35:00,66.73,66.76,66.54,66.6,22579.0,52.4105,52.4341,52.2613,52.3084,22579.0
2017-08-16 09:40:00,66.58,66.58,66.4,66.47,19110.0,52.2927,52.2927,52.1513,52.2063,19110.0
2017-08-16 09:45:00,66.5,66.54,66.4,66.4,28614.0,52.2299,52.2613,52.1513,52.1513,28614.0
2017-08-16 09:50:00,66.42,66.49,66.35,66.44,37882.0,52.167,52.222,52.1121,52.1827,37882.0
2017-08-16 09:55:00,66.42,66.51,66.38,66.46,23413.0,52.167,52.2377,52.1356,52.1985,23413.0
2017-08-16 10:00:00,66.46,66.47,66.33,66.34,24941.0,52.1985,52.2063,52.0964,52.1042,24941.0
2017-08-16 10:05:00,66.34,66.37,66.28,66.3,22006.0,52.1042,52.1278,52.0571,52.0728,22006.0
2017-08-16 10:10:00,66.31,66.36,66.27,66.32,15286.0,52.0806,52.1199,52.0492,52.0885,15286.0
2017-08-16 10:15:00,66.31,66.35,66.28,66.31,11771.0,52.0806,52.1121,52.0571,52.0806,11771.0
2017-08-16 10:20:00,66.31,66.39,66.3,66.37,29544.0,52.0806,52.1435,52.0728,52.1278,29544.0
2017-08-16 10:25:00,66.37,66.48,66.37,66.44,21928.0,52.1278,52.2142,52.1278,52.1827,21928.0
2017-08-16 10:30:00,66.45,66.47,66.38,66.39,26623.0,52.1906,52.2063,52.1356,52.1435,26623.0
2017-08-16 10:35:00,66.38,66.4,66.34,66.4,24072.0,52.1356,52.1513,52.1042,52.1513,24072.0
2017-08-16 10:40:00,66.4,66.4,66.31,66.35,12595.0,52.1513,52.1513,52.0806,52.1121,12595.0
2017-08-16 10:45:00,66.34,66.36,66.27,66.27,19391.0,52.1042,52.1199,52.0492,52.0492,19391.0
2017-08-16 10:50:00,66.27,66.27,66.22,66.26,13349.0,52.0492,52.0492,52.01,52.0414,13349.0
2017-08-16 10:55:00,66.26,66.27,66.14,66.17,21444.0,52.0414,52.0492,51.9471,51.9707,21444.0
2017-08-16 11:00:00,66.18,66.21,66.14,66.21,20187.0,51.9785,52.0021,51.9471,52.0021,20187.0
2017-08-16 11:05:00,66.21,66.3,66.21,66.26,10072.0,52.0021,52.0728,52.0021,52.0414,10072.0
2017-08-16 11:10:00,66.28,66.29,66.24,66.24,9730.0,52.0571,52.0649,52.0257,52.0257,9730.0
2017-08-16 11:15:00,66.25,66.35,66.24,66.29,20247.0,52.0335,52.1121,52.0257,52.0649,20247.0
2017-08-16 11:20:00,66.31,66.37,66.25,66.27,10920.0,52.0806,52.1278,52.0335,52.0492,10920.0
2017-08-16 11:25:00,66.24,66.26,66.22,66.25,7566.0,52.0257,52.0414,52.01,52.0335,7566.0
2017-08-16 11:30:00,66.26,66.28,66.2,66.23,11549.0,52.0414,52.0571,51.9942,52.0178,11549.0
2017-08-16 11:35:00,66.25,66.33,66.21,66.29,20550.0,52.0335,52.0964,52.0021,52.0649,20550.0
2017-08-16 11:40:00,66.28,66.33,66.24,66.24,31428.0,52.0571,52.0964,52.0257,52.0257,31428.0
2017-08-16 11:45:00,66.24,66.29,66.23,66.23,8400.0,52.0257,52.0649,52.0178,52.0178,8400.0
2017-08-16 11:50:00,66.23,66.25,66.16,66.2,10313.0,52.0178,52.0335,51.9628,51.9942,10313.0
2017-08-16 11:55:00,66.21,66.21,66.03,66.03,28567.0,52.0021,52.0021,51.8607,51.8607,28567.0
2017-08-16 12:00:00,66.05,66.08,66.04,66.06,10139.0,51.8764,51.9,51.8686,51.8843,10139.0
2017-08-16 12:05:00,66.07,66.12,66.06,66.12,9840.0,51.8921,51.9314,51.8843,51.9314,9840.0
2017-08-16 12:10:00,66.1,66.11,66.06,66.06,2886.0,51.9157,51.9236,51.8843,51.8843,2886.0
2017-08-16 12:15:00,66.05,66.09,66.01,66.08,13480.0,51.8764,51.9079,51.845,51.9,13480.0
2017-08-16 12:20:00,66.08,66.08,66.03,66.05,18168.0,51.9,51.9,51.8607,51.8764,18168.0
2017-08-16 12:25:00,66.06,66.09,66.02,66.02,6490.0,51.8843,51.9079,51.8529,51.8529,6490.0
2017-08-16 12:30:00,66.04,66.04,65.99,66.02,14989.0,51.8686,51.8686,51.8293,51.8529,14989.0
2017-08-16 12:35:00,66.02,66.07,65.99,66.05,12275.0,51.8529,51.8921,51.8293,51.8764,12275.0
2017-08-16 12:40:00,66.03,66.06,66.02,66.06,11661.0,51.8607,51.8843,51.8529,51.8843,11661.0
2017-08-16 12:45:00,66.03,66.05,65.99,66.01,9436.0,51.8607,51.8764,51.8293,51.845,9436.0
2017-08-16 12:50:00,66.0,66.03,65.99,65.99,10389.0,51.8372,51.8607,51.8293,51.8293,10389.0
2017-08-16 12:55:00,65.98,65.98,65.95,65.98,10016.0,51.8215,51.8215,51.7979,51.8215,10016.0
2017-08-16 13:00:00,65.98,66.0,65.95,65.97,8660.0,51.8215,51.8372,51.7979,51.8136,8660.0
2017-08-16 13:05:00,65.98,66.04,65.95,66.04,24451.0,51.8215,51.8686,51.7979,51.8686,24451.0
2017-08-16 13:10:00,66.05,66.09,65.99,66.05,17374.0,51.8764,51.9079,51.8293,51.8764,17374.0
2017-08-16 13:15:00,66.04,66.09,66.03,66.05,10028.0,51.8686,51.9079,51.8607,51.8764,10028.0
2017-08-16 13:20:00,66.06,66.08,66.02,66.03,18871.0,51.8843,51.9,51.8529,51.8607,18871.0
2017-08-16 13:25:00,66.04,66.04,65.96,65.99,15046.0,51.8686,51.8686,51.8057,51.8293,15046.0
2017-08-16 13:30:00,66.0,66.04,65.98,66.0,10407.0,51.8372,51.8686,51.8215,51.8372,10407.0
2017-08-16 13:35:00,66.01,66.02,65.99,66.0,10024.0,51.845,51.8529,51.8293,51.8372,10024.0
2017-08-16 13:40:00,65.99,66.01,65.94,65.94,14096.0,51.8293,51.845,51.79,51.79,14096.0
2017-08-16 13:45:00,65.94,65.96,65.92,65.95,13999.0,51.79,51.8057,51.7743,51.7979,13999.0
2017-08-16 13:50:00,65.95,65.96,65.9,65.92,26903.0,51.7979,51.8057,51.7586,51.7743,26903.0
2017-08-16 13:55:00,65.93,66.04,65.92,66.03,12842.0,51.7822,51.8686,51.7743,51.8607,12842.0
2017-08-16 14:00:00,66.01,66.04,65.96,66.02,13332.0,51.845,51.8686,51.8057,51.8529,13332.0
2017-08-16 14:05:00,66.0,66.01,65.79,65.9,77472.0,51.8372,51.845,51.6722,51.7586,77472.0
2017-08-16 14:10:00,65.91,65.91,65.73,65.75,49948.0,51.7665,51.7665,51.6251,51.6408,49948.0
2017-08-16 14:15:00,65.76,65.8,65.67,65.7,36738.0,51.6487,51.6801,51.578,51.6015,36738.0
2017-08-16 14:20:00,65.7,65.72,65.6,65.63,32525.0,51.6015,51.6173,51.523,51.5466,32525.0
2017-08-16 14:25:00,65.64,65.71,65.64,65.71,16161.0,51.5544,51.6094,51.5544,51.6094,16161.0
2017-08-16 14:30:00,65.7,65.77,65.69,65.77,14214.0,51.6015,51.6565,51.5937,51.6565,14214.0
2017-08-16 14:35:00,65.78,65.85,65.78,65.84,13581.0,51.6644,51.7194,51.6644,51.7115,13581.0
2017-08-16 14:40:00,65.84,65.91,65.8,65.8,14635.0,51.7115,51.7665,51.6801,51.6801,14635.0
2017-08-16 14:45:00,65.8,65.87,65.74,65.76,38963.0,51.6801,51.7351,51.633,51.6487,38963.0
2017-08-16 14:50:00,65.77,65.79,65.71,65.71,43339.0,51.6565,51.6722,51.6094,51.6094,43339.0
2017-08-16 14:55:00,65.72,65.77,65.69,65.74,55310.0,51.6173,51.6565,51.5937,51.633,55310.0
2017-08-16 15:00:00,65.74,65.77,65.69,65.7,31807.0,51.633,51.6565,51.5937,51.6015,31807.0
2017-08-16 15:05:00,65.72,65.81,65.69,65.8,27918.0,51.6173,51.6879,51.5937,51.6801,27918.0
2017-08-16 15:10:00,65.82,65.88,65.81,65.83,15655.0,51.6958,51.7429,51.6879,51.7036,15655.0
2017-08-16 15:15:00,65.83,65.85,65.8,65.81,17725.0,51.7036,51.7194,51.6801,51.6879,17725.0
2017-08-16 15:20:00,65.83,65.95,65.82,65.95,17602.0,51.7036,51.7979,51.6958,51.7979,17602.0
2017-08-16 15:25:00,65.95,66.0,65.94,65.98,16012.0,51.7979,51.8372,51.79,51.8215,16012.0
2017-08-16 15:30:00,65.98,66.0,65.88,65.88,41168.0,51.8215,51.8372,51.7429,51.7429,41168.0
2017-08-16 15:35:00,65.89,65.89,65.82,65.86,42746.0,51.7508,51.7508,51.6958,51.7272,42746.0
2017-08-16 15:40:00,65.86,65.87,65.83,65.84,42187.0,51.7272,51.7351,51.7036,51.7115,42187.0
2017-08-16 15:45:00,65.85,65.88,65.81,65.88,61917.0,51.7194,51.7429,51.6879,51.7429,61917.0
2017-08-16 15:50:00,65.87,65.89,65.81,65.83,55583.0,51.7351,51.7508,51.6879,51.7036,55583.0
2017-08-16 15:55:00,65.83,65.9,65.76,65.86,194942.0,51.7036,51.7586,51.6487,51.7272,194942.0
2017-08-17 09:30:00,65.86,65.92,65.82,65.9,21815.0,51.7272,51.7743,51.6958,51.7586,21815.0
2017-08-17 09:35:00,65.92,66.11,65.89,65.89,16932.0,51.7743,51.9236,51.7508,51.7508,16932.0
2017-08-17 09:40:00,65.88,66.1,65.85,66.09,16687.0,51.7429,51.9157,51.7194,51.9079,16687.0
2017-08-17 09:45:00,66.11,66.17,66.04,66.16,46470.0,51.9236,51.9707,51.8686,51.9628,46470.0
2017-08-17 09:50:00,66.14,66.22,66.13,66.16,44261.0,51.9471,52.01,51.9393,51.9628,44261.0
2017-08-17 09:55:00,66.16,66.4,66.16,66.28,103212.0,51.9628,52.1513,51.9628,52.0571,103212.0
2017-08-17 10:00:00,66.29,66.29,65.89,66.03,64069.0,52.0649,52.0649,51.7508,51.8607,64069.0
2017-08-17 10:05:00,66.03,66.22,66.02,66.13,21114.0,51.8607,52.01,51.8529,51.9393,21114.0
2017-08-17 10:10:00,66.09,66.09,65.83,65.83,20369.0,51.9079,51.9079,51.7036,51.7036,20369.0
2017-08-17 10:15:00,65.81,65.83,65.67,65.67,71927.0,51.6879,51.7036,51.578,51.578,71927.0
2017-08-17 10:20:00,65.68,65.82,65.61,65.82,17800.0,51.5858,51.6958,51.5309,51.6958,17800.0
2017-08-17 10:25:00,65.82,65.86,65.79,65.86,10050.0,51.6958,51.7272,51.6722,51.7272,10050.0
2017-08-17 10:30:00,65.87,66.0,65.86,65.95,20296.0,51.7351,51.8372,51.7272,51.7979,20296.0
2017-08-17 10:35:00,65.95,65.95,65.8,65.86,13130.0,51.7979,51.7979,51.6801,51.7272,13130.0
2017-08-17 10:40:00,65.87,65.87,65.71,65.77,13267.0,51.7351,51.7351,51.6094,51.6565,13267.0
2017-08-17 10:45:00,65.74,65.9,65.74,65.85,20682.0,51.633,51.7586,51.633,51.7194,20682.0
2017-08-17 10:50:00,65.85,65.89,65.78,65.89,29357.0,51.7194,51.7508,51.6644,51.7508,29357.0
2017-08-17 10:55:00,65.89,66.11,65.89,66.1,20266.0,51.7508,51.9236,51.7508,51.9157,20266.0
2017-08-17 11:00:00,66.1,66.21,66.09,66.18,20274.0,51.9157,52.0021,51.9079,51.9785,20274.0
2017-08-17 11:05:00,66.18,66.24,66.17,66.19,16021.0,51.9785,52.0257,51.9707,51.9864,16021.0
2017-08-17 11:10:00,66.19,66.19,66.12,66.16,13980.0,51.9864,51.9864,51.9314,51.9628,13980.0
2017-08-17 11:15:00,66.17,66.22,66.09,66.09,10977.0,51.9707,52.01,51.9079,51.9079,10977.0
2017-08-17 11:20:00,66.1,66.1,65.96,65.98,14747.0,51.9157,51.9157,51.8057,51.8215,14747.0
2017-08-17 11:25:00,66.0,66.09,65.99,66.05,10140.0,51.8372,51.9079,51.8293,51.8764,10140.0
2017-08-17 11:30:00,66.04,66.05,65.87,65.88,12106.0,51.8686,51.8764,51.7351,51.7429,12106.0
2017-08-17 11:35:00,65.87,65.94,65.84,65.88,13705.0,51.7351,51.79,51.7115,51.7429,13705.0
2017-08-17 11:40:00,65.85,65.88,65.83,65.87,11926.0,51.7194,51.7429,51.7036,51.7351,11926.0
2017-08-17 11:45:00,65.86,65.9,65.82,65.87,9970.0,51.7272,51.7586,51.6958,51.7351,9970.0
2017-08-17 11:50:00,65.86,65.9,65.84,65.85,10844.0,51.7272,51.7586,51.7115,51.7194,10844.0
2017-08-17 11:55:00,65.87,65.87,65.84,65.86,8401.0,51.7351,51.7351,51.7115,51.7272,8401.0
2017-08-17 12:00:00,65.87,65.98,65.85,65.97,12069.0,51.7351,51.8215,51.7194,51.8136,12069.0
2017-08-17 12:05:00,65.97,65.97,65.87,65.91,15147.0,51.8136,51.8136,51.7351,51.7665,15147.0
2017-08-17 12:10:00,65.88,65.89,65.81,65.83,10244.0,51.7429,51.7508,51.6879,51.7036,10244.0
2017-08-17 12:15:00,65.81,65.86,65.78,65.82,10628.0,51.6879,51.7272,51.6644,51.6958,10628.0
2017-08-17 12:20:00,65.82,65.87,65.82,65.86,11173.0,51.6958,51.7351,51.6958,51.7272,11173.0
2017-08-17 12:25:00,65.87,65.87,65.65,65.67,39076.0,51.7351,51.7351,51.5623,51.578,39076.0
2017-08-17 12:30:00,65.67,65.68,65.55,65.6,46290.0,51.578,51.5858,51.4837,51.523,46290.0
2017-08-17 12:35:00,65.6,65.63,65.49,65.52,62179.0,51.523,51.5466,51.4366,51.4602,62179.0
2017-08-17 12:40:00,65.51,65.7,65.42,65.65,50531.0,51.4523,51.6015,51.3816,51.5623,50531.0
2017-08-17 12:45:00,65.66,65.72,65.63,65.72,16837.0,51.5701,51.6173,51.5466,51.6173,16837.0
2017-08-17 12:50:00,65.7,65.72,65.59,65.64,11100.0,51.6015,51.6173,51.5151,51.5544,11100.0
2017-08-17 12:55:00,65.61,65.61,65.5,65.57,10902.0,51.5309,51.5309,51.4445,51.4994,10902.0
2017-08-17 13:00:00,65.56,65.59,65.49,65.59,35808.0,51.4916,51.5151,51.4366,51.5151,35808.0
2017-08-17 13:05:00,65.58,65.62,65.54,65.61,12645.0,51.5073,51.5387,51.4759,51.5309,12645.0
2017-08-17 13:10:00,65.59,65.59,65.54,65.54,13795.0,51.5151,51.5151,51.4759,51.4759,13795.0
2017-08-17 13:15:00,65.55,65.69,65.55,65.62,12838.0,51.4837,51.5937,51.4837,51.5387,12838.0
2017-08-17 13:20:00,65.61,65.61,65.54,65.55,8000.0,51.5309,51.5309,51.4759,51.4837,8000.0
2017-08-17 13:25:00,65.54,65.6,65.54,65.55,11207.0,51.4759,51.523,51.4759,51.4837,11207.0
2017-08-17 13:30:00,65.55,65.58,65.53,65.54,14667.0,51.4837,51.5073,51.468,51.4759,14667.0
2017-08-17 13:35:00,65.53,65.54,65.49,65.49,10898.0,51.468,51.4759,51.4366,51.4366,10898.0
2017-08-17 13:40:00,65.48,65.5,65.44,65.45,13295.0,51.4288,51.4445,51.3973,51.4052,13295.0
2017-08-17 13:45:00,65.44,65.48,65.41,65.44,16302.0,51.3973,51.4288,51.3738,51.3973,16302.0
2017-08-17 13:50:00,65.44,65.46,65.4,65.43,12610.0,51.3973,51.413,51.3659,51.3895,12610.0
2017-08-17 13:55:00,65.43,65.52,65.4,65.52,25435.0,51.3895,51.4602,51.3659,51.4602,25435.0
2017-08-17 14:00:00,65.51,65.59,65.51,65.55,35528.0,51.4523,51.5151,51.4523,51.4837,35528.0
2017-08-17 14:05:00,65.56,65.62,65.56,65.62,18893.0,51.4916,51.5387,51.4916,51.5387,18893.0
2017-08-17 14:10:00,65.61,65.66,65.61,65.64,12397.0,51.5309,51.5701,51.5309,51.5544,12397.0
2017-08-17 14:15:00,65.63,65.64,65.56,65.58,36671.0,51.5466,51.5544,51.4916,51.5073,36671.0
2017-08-17 14:20:00,65.58,65.62,65.55,65.62,19397.0,51.5073,51.5387,51.4837,51.5387,19397.0
2017-08-17 14:25:00,65.63,65.83,65.63,65.81,26981.0,51.5466,51.7036,51.5466,51.6879,26981.0
2017-08-17 14:30:00,65.81,65.81,65.7,65.73,24485.0,51.6879,51.6879,51.6015,51.6251,24485.0
2017-08-17 14:35:00,65.72,65.74,65.63,65.64,16353.0,51.6173,51.633,51.5466,51.5544,16353.0
2017-08-17 14:40:00,65.65,65.68,65.63,65.65,15592.0,51.5623,51.5858,51.5466,51.5623,15592.0
2017-08-17 14:45:00,65.64,65.65,65.59,65.6,19305.0,51.5544,51.5623,51.5151,51.523,19305.0
2017-08-17 14:50:00,65.59,65.62,65.55,65.59,25366.0,51.5151,51.5387,51.4837,51.5151,25366.0
2017-08-17 14:55:00,65.58,65.64,65.58,65.63,10693.0,51.5073,51.5544,51.5073,51.5466,10693.0
2017-08-17 15:00:00,65.62,65.62,65.52,65.55,22353.0,51.5387,51.5387,51.4602,51.4837,22353.0
2017-08-17 15:05:00,65.55,65.55,65.43,65.47,14905.0,51.4837,51.4837,51.3895,51.4209,14905.0
2017-08-17 15:10:00,65.46,65.46,65.39,65.42,20609.0,51.413,51.413,51.3581,51.3816,20609.0
2017-08-17 15:15:00,65.4,65.41,65.35,65.36,21956.0,51.3659,51.3738,51.3266,51.3345,21956.0
2017-08-17 15:20:00,65.34,65.36,65.27,65.28,21259.0,51.3188,51.3345,51.2638,51.2717,21259.0
2017-08-17 15:25:00,65.28,65.29,65.24,65.27,15585.0,51.2717,51.2795,51.2403,51.2638,15585.0
2017-08-17 15:30:00,65.28,65.39,65.26,65.38,25853.0,51.2717,51.3581,51.256,51.3502,25853.0
2017-08-17 15:35:00,65.37,65.39,65.28,65.29,36490.0,51.3424,51.3581,51.2717,51.2795,36490.0
2017-08-17 15:40:00,65.29,65.29,65.21,65.25,43114.0,51.2795,51.2795,51.2167,51.2481,43114.0
2017-08-17 15:45:00,65.24,65.24,65.18,65.22,57804.0,51.2403,51.2403,51.1931,51.2245,57804.0
2017-08-17 15:50:00,65.21,65.26,65.17,65.26,59906.0,51.2167,51.256,51.1853,51.256,59906.0
2017-08-17 15:55:00,65.25,65.25,65.15,65.18,140108.0,51.2481,51.2481,51.1696,51.1931,140108.0
2017-08-18 09:30:00,64.99,65.22,64.86,64.9,97459.0,51.0439,51.2245,50.9418,50.9732,97459.0
2017-08-18 09:35:00,64.89,64.94,64.34,64.41,27770.0,50.9654,51.0046,50.5334,50.5884,27770.0
2017-08-18 09:40:00,64.47,64.65,64.45,64.6,12455.0,50.6355,50.7769,50.6198,50.7376,12455.0
2017-08-18 09:45:00,64.68,64.79,64.54,64.69,17991.0,50.8004,50.8868,50.6905,50.8083,17991.0
2017-08-18 09:50:00,64.69,64.79,64.66,64.73,25208.0,50.8083,50.8868,50.7847,50.8397,25208.0
2017-08-18 09:55:00,64.75,64.79,64.69,64.75,9882.0,50.8554,50.8868,50.8083,50.8554,9882.0
2017-08-18 10:00:00,64.77,64.86,64.73,64.86,12328.0,50.8711,50.9418,50.8397,50.9418,12328.0
2017-08-18 10:05:00,64.84,64.97,64.83,64.92,15471.0,50.9261,51.0282,50.9182,50.9889,15471.0
2017-08-18 10:10:00,64.91,65.05,64.88,65.04,6760.0,50.9811,51.091,50.9575,51.0832,6760.0
2017-08-18 10:15:00,65.01,65.07,64.97,64.99,13099.0,51.0596,51.1067,51.0282,51.0439,13099.0
2017-08-18 10:20:00,64.98,65.09,64.98,65.03,14308.0,51.036,51.1224,51.036,51.0753,14308.0
2017-08-18 10:25:00,65.03,65.08,64.95,64.99,8138.0,51.0753,51.1146,51.0125,51.0439,8138.0
2017-08-18 10:30:00,64.97,65.01,64.9,64.94,13256.0,51.0282,51.0596,50.9732,51.0046,13256.0
2017-08-18 10:35:00,64.94,65.0,64.94,64.99,6604.0,51.0046,51.0518,51.0046,51.0439,6604.0
2017-08-18 10:40:00,65.01,65.01,64.88,64.93,10813.0,51.0596,51.0596,50.9575,50.9968,10813.0
2017-08-18 10:45:00,64.95,64.95,64.87,64.87,8804.0,51.0125,51.0125,50.9497,50.9497,8804.0
2017-08-18 10:50:00,64.85,64.91,64.8,64.89,22587.0,50.9339,50.9811,50.8947,50.9654,22587.0
2017-08-18 10:55:00,64.86,64.97,64.86,64.9,25375.0,50.9418,51.0282,50.9418,50.9732,25375.0
2017-08-18 11:00:00,64.93,64.94,64.88,64.89,11448.0,50.9968,51.0046,50.9575,50.9654,11448.0
2017-08-18 11:05:00,64.89,64.9,64.84,64.87,10613.0,50.9654,50.9732,50.9261,50.9497,10613.0
2017-08-18 11:10:00,64.89,64.98,64.89,64.92,20413.0,50.9654,51.036,50.9654,50.9889,20413.0
2017-08-18 11:15:00,64.91,64.96,64.87,64.93,18346.0,50.9811,51.0203,50.9497,50.9968,18346.0
2017-08-18 11:20:00,64.92,64.94,64.85,64.91,18728.0,50.9889,51.0046,50.9339,50.9811,18728.0
2017-08-18 11:25:00,64.9,65.0,64.9,64.93,21888.0,50.9732,51.0518,50.9732,50.9968,21888.0
2017-08-18 11:30:00,64.94,64.95,64.89,64.91,10781.0,51.0046,51.0125,50.9654,50.9811,10781.0
2017-08-18 11:35:00,64.89,64.92,64.86,64.9,6408.0,50.9654,50.9889,50.9418,50.9732,6408.0
2017-08-18 11:40:00,64.94,64.96,64.86,64.95,13447.0,51.0046,51.0203,50.9418,51.0125,13447.0
2017-08-18 11:45:00,64.95,65.01,64.91,64.98,17653.0,51.0125,51.0596,50.9811,51.036,17653.0
2017-08-18 11:50:00,65.0,65.1,65.0,65.05,5656.0,51.0518,51.1303,51.0518,51.091,5656.0
2017-08-18 11:55:00,65.05,65.1,65.02,65.07,7020.0,51.091,51.1303,51.0675,51.1067,7020.0
2017-08-18 12:00:00,65.04,65.04,64.97,64.97,12105.0,51.0832,51.0832,51.0282,51.0282,12105.0
2017-08-18 12:05:00,64.98,64.98,64.91,64.92,9507.0,51.036,51.036,50.9811,50.9889,9507.0
2017-08-18 12:10:00,64.92,64.98,64.9,64.95,7637.0,50.9889,51.036,50.9732,51.0125,7637.0
2017-08-18 12:15:00,64.94,64.94,64.8,64.84,35000.0,51.0046,51.0046,50.8947,50.9261,35000.0
2017-08-18 12:20:00,64.84,64.88,64.78,64.79,7850.0,50.9261,50.9575,50.879,50.8868,7850.0
2017-08-18 12:25:00,64.8,64.92,64.79,64.87,6812.0,50.8947,50.9889,50.8868,50.9497,6812.0
2017-08-18 12:30:00,64.88,64.96,64.87,64.91,21143.0,50.9575,51.0203,50.9497,50.9811,21143.0
2017-08-18 12:35:00,64.9,64.91,64.85,64.89,8793.0,50.9732,50.9811,50.9339,50.9654,8793.0
2017-08-18 12:40:00,64.89,65.05,64.89,64.96,13300.0,50.9654,51.091,50.9654,51.0203,13300.0
2017-08-18 12:45:00,64.95,64.97,64.83,64.93,13858.0,51.0125,51.0282,50.9182,50.9968,13858.0
2017-08-18 12:50:00,64.94,64.94,64.84,64.87,15257.0,51.0046,51.0046,50.9261,50.9497,15257.0
2017-08-18 12:55:00,64.89,64.89,64.81,64.83,2985.0,50.9654,50.9654,50.9025,50.9182,2985.0
2017-08-18 13:00:00,64.84,64.87,64.77,64.77,3686.0,50.9261,50.9497,50.8711,50.8711,3686.0
2017-08-18 13:05:00,64.77,64.87,64.77,64.81,6197.0,50.8711,50.9497,50.8711,50.9025,6197.0
2017-08-18 13:10:00,64.81,64.95,64.81,64.87,5100.0,50.9025,51.0125,50.9025,50.9497,5100.0
2017-08-18 13:15:00,64.86,64.87,64.82,64.83,6181.0,50.9418,50.9497,50.9104,50.9182,6181.0
2017-08-18 13:20:00,64.78,64.78,64.72,64.72,6071.0,50.879,50.879,50.8318,50.8318,6071.0
2017-08-18 13:25:00,64.7,64.76,64.69,64.72,5351.0,50.8161,50.8633,50.8083,50.8318,5351.0
2017-08-18 13:30:00,64.72,64.75,64.68,64.68,8558.0,50.8318,50.8554,50.8004,50.8004,8558.0
2017-08-18 13:35:00,64.67,64.69,64.62,64.65,5155.0,50.7926,50.8083,50.7533,50.7769,5155.0
2017-08-18 13:40:00,64.64,64.68,64.63,64.67,8845.0,50.769,50.8004,50.7612,50.7926,8845.0
2017-08-18 13:45:00,64.66,64.69,64.65,64.68,6517.0,50.7847,50.8083,50.7769,50.8004,6517.0
2017-08-18 13:50:00,64.68,64.7,64.62,64.62,9353.0,50.8004,50.8161,50.7533,50.7533,9353.0
2017-08-18 13:55:00,64.62,64.63,64.49,64.49,12494.0,50.7533,50.7612,50.6512,50.6512,12494.0
2017-08-18 14:00:00,64.49,64.57,64.49,64.53,7602.0,50.6512,50.714,50.6512,50.6826,7602.0
2017-08-18 14:05:00,64.53,64.55,64.5,64.54,8977.0,50.6826,50.6983,50.659,50.6905,8977.0
2017-08-18 14:10:00,64.55,64.58,64.53,64.56,6568.0,50.6983,50.7219,50.6826,50.7062,6568.0
2017-08-18 14:15:00,64.57,64.59,64.51,64.53,6957.0,50.714,50.7297,50.6669,50.6826,6957.0
2017-08-18 14:20:00,64.52,64.55,64.5,64.55,7221.0,50.6748,50.6983,50.659,50.6983,7221.0
2017-08-18 14:25:00,64.56,64.67,64.56,64.62,12105.0,50.7062,50.7926,50.7062,50.7533,12105.0
2017-08-18 14:30:00,64.61,64.67,64.61,64.62,4459.0,50.7454,50.7926,50.7454,50.7533,4459.0
2017-08-18 14:35:00,64.6,64.64,64.57,64.58,11171.0,50.7376,50.769,50.714,50.7219,11171.0
2017-08-18 14:40:00,64.57,64.61,64.56,64.6,6303.0,50.714,50.7454,50.7062,50.7376,6303.0
2017-08-18 14:45:00,64.61,64.61,64.53,64.55,10251.0,50.7454,50.7454,50.6826,50.6983,10251.0
2017-08-18 14:50:00,64.56,64.56,64.5,64.51,10746.0,50.7062,50.7062,50.659,50.6669,10746.0
2017-08-18 14:55:00,64.51,64.61,64.51,64.59,9730.0,50.6669,50.7454,50.6669,50.7297,9730.0
2017-08-18 15:00:00,64.58,64.65,64.58,64.61,12580.0,50.7219,50.7769,50.7219,50.7454,12580.0
2017-08-18 15:05:00,64.61,64.68,64.61,64.65,7933.0,50.7454,50.8004,50.7454,50.7769,7933.0
2017-08-18 15:10:00,64.66,64.69,64.64,64.65,8954.0,50.7847,50.8083,50.769,50.7769,8954.0
2017-08-18 15:15:00,64.65,64.66,64.59,64.6,11615.0,50.7769,50.7847,50.7297,50.7376,11615.0
2017-08-18 15:20:00,64.61,64.62,64.53,64.57,13713.0,50.7454,50.7533,50.6826,50.714,13713.0
2017-08-18 15:25:00,64.57,64.61,64.56,64.6,13324.0,50.714,50.7454,50.7062,50.7376,13324.0
2017-08-18 15:30:00,64.59,64.6,64.53,64.54,19245.0,50.7297,50.7376,50.6826,50.6905,19245.0
2017-08-18 15:35:00,64.54,64.58,64.52,64.55,23636.0,50.6905,50.7219,50.6748,50.6983,23636.0
2017-08-18 15:40:00,64.55,64.59,64.52,64.53,32613.0,50.6983,50.7297,50.6748,50.6826,32613.0
2017-08-18 15:45:00,64.53,64.61,64.51,64.51,33764.0,50.6826,50.7454,50.6669,50.6669,33764.0
2017-08-18 15:50:00,64.51,64.55,64.46,64.47,43125.0,50.6669,50.6983,50.6276,50.6355,43125.0
2017-08-18 15:55:00,64.46,64.47,64.36,64.38,70868.0,50.6276,50.6355,50.5491,50.5648,70868.0
2017-08-21 09:30:00,64.3,64.32,64.18,64.32,16958.0,50.502,50.5177,50.4077,50.5177,16958.0
2017-08-21 09:35:00,64.36,64.5,64.36,64.49,5163.0,50.5491,50.659,50.5491,50.6512,5163.0
2017-08-21 09:40:00,64.48,64.6,64.43,64.6,10533.0,50.6433,50.7376,50.6041,50.7376,10533.0
2017-08-21 09:45:00,64.53,64.54,64.45,64.48,8007.0,50.6826,50.6905,50.6198,50.6433,8007.0
2017-08-21 09:50:00,64.47,64.49,64.36,64.39,21185.0,50.6355,50.6512,50.5491,50.5727,21185.0
2017-08-21 09:55:00,64.39,64.47,64.24,64.24,15075.0,50.5727,50.6355,50.4548,50.4548,15075.0
2017-08-21 10:00:00,64.23,64.23,64.06,64.08,29996.0,50.447,50.447,50.3135,50.3292,29996.0
2017-08-21 10:05:00,64.1,64.26,64.09,64.25,11802.0,50.3449,50.4705,50.337,50.4627,11802.0
2017-08-21 10:10:00,64.27,64.27,64.14,64.18,20939.0,50.4784,50.4784,50.3763,50.4077,20939.0
2017-08-21 10:15:00,64.17,64.23,64.14,64.22,10207.0,50.3999,50.447,50.3763,50.4391,10207.0
2017-08-21 10:20:00,64.25,64.25,64.13,64.15,10026.0,50.4627,50.4627,50.3684,50.3842,10026.0
2017-08-21 10:25:00,64.17,64.31,64.14,64.28,6436.0,50.3999,50.5098,50.3763,50.4863,6436.0
2017-08-21 10:30:00,64.27,64.36,64.26,64.34,6804.0,50.4784,50.5491,50.4705,50.5334,6804.0
2017-08-21 10:35:00,64.31,64.41,64.29,64.34,6250.0,50.5098,50.5884,50.4941,50.5334,6250.0
2017-08-21 10:40:00,64.35,64.43,64.33,64.38,4800.0,50.5412,50.6041,50.5255,50.5648,4800.0
2017-08-21 10:45:00,64.35,64.44,64.35,64.4,6194.0,50.5412,50.6119,50.5412,50.5805,6194.0
2017-08-21 10:50:00,64.41,64.49,64.4,64.4,7665.0,50.5884,50.6512,50.5805,50.5805,7665.0
2017-08-21 10:55:00,64.41,64.42,64.33,64.38,7645.0,50.5884,50.5962,50.5255,50.5648,7645.0
2017-08-21 11:00:00,64.38,64.4,64.33,64.36,5580.0,50.5648,50.5805,50.5255,50.5491,5580.0
2017-08-21 11:05:00,64.36,64.37,64.32,64.36,13557.0,50.5491,50.5569,50.5177,50.5491,13557.0
2017-08-21 11:10:00,64.35,64.46,64.35,64.44,6514.0,50.5412,50.6276,50.5412,50.6119,6514.0
2017-08-21 11:15:00,64.44,64.47,64.41,64.47,7124.0,50.6119,50.6355,50.5884,50.6355,7124.0
2017-08-21 11:20:00,64.47,64.53,64.44,64.47,11520.0,50.6355,50.6826,50.6119,50.6355,11520.0
2017-08-21 11:25:00,64.46,64.47,64.41,64.42,8775.0,50.6276,50.6355,50.5884,50.5962,8775.0
2017-08-21 11:30:00,64.42,64.43,64.33,64.36,8202.0,50.5962,50.6041,50.5255,50.5491,8202.0
2017-08-21 11:35:00,64.35,64.42,64.32,64.42,4433.0,50.5412,50.5962,50.5177,50.5962,4433.0
2017-08-21 11:40:00,64.42,64.51,64.41,64.48,2500.0,50.5962,50.6669,50.5884,50.6433,2500.0
2017-08-21 11:45:00,64.43,64.51,64.43,64.46,4283.0,50.6041,50.6669,50.6041,50.6276,4283.0
2017-08-21 11:50:00,64.46,64.46,64.38,64.41,3058.0,50.6276,50.6276,50.5648,50.5884,3058.0
2017-08-21 11:55:00,64.41,64.44,64.38,64.4,3884.0,50.5884,50.6119,50.5648,50.5805,3884.0
2017-08-21 12:00:00,64.4,64.5,64.4,64.5,2606.0,50.5805,50.659,50.5805,50.659,2606.0
2017-08-21 12:05:00,64.48,64.52,64.47,64.51,5629.0,50.6433,50.6748,50.6355,50.6669,5629.0
2017-08-21 12:10:00,64.5,64.57,64.5,64.53,5388.0,50.659,50.714,50.659,50.6826,5388.0
2017-08-21 12:15:00,64.53,64.57,64.53,64.57,5163.0,50.6826,50.714,50.6826,50.714,5163.0
2017-08-21 12:20:00,64.57,64.6,64.55,64.6,5928.0,50.714,50.7376,50.6983,50.7376,5928.0
2017-08-21 12:25:00,64.61,64.62,64.52,64.56,4405.0,50.7454,50.7533,50.6748,50.7062,4405.0
2017-08-21 12:30:00,64.53,64.56,64.5,64.54,4573.0,50.6826,50.7062,50.659,50.6905,4573.0
2017-08-21 12:35:00,64.54,64.54,64.48,64.48,5000.0,50.6905,50.6905,50.6433,50.6433,5000.0
2017-08-21 12:40:00,64.48,64.48,64.45,64.45,5997.0,50.6433,50.6433,50.6198,50.6198,5997.0
2017-08-21 12:45:00,64.43,64.45,64.43,64.43,4600.0,50.6041,50.6198,50.6041,50.6041,4600.0
2017-08-21 12:50:00,64.44,64.49,64.44,64.45,5900.0,50.6119,50.6512,50.6119,50.6198,5900.0
2017-08-21 12:55:00,64.45,64.48,64.45,64.48,3495.0,50.6198,50.6433,50.6198,50.6433,3495.0
2017-08-21 13:00:00,64.47,64.48,64.42,64.42,8648.0,50.6355,50.6433,50.5962,50.5962,8648.0
2017-08-21 13:05:00,64.43,64.43,64.39,64.39,16406.0,50.6041,50.6041,50.5727,50.5727,16406.0
2017-08-21 13:10:00,64.39,64.4,64.36,64.36,4151.0,50.5727,50.5805,50.5491,50.5491,4151.0
2017-08-21 13:15:00,64.36,64.39,64.34,64.39,3902.0,50.5491,50.5727,50.5334,50.5727,3902.0
2017-08-21 13:20:00,64.39,64.42,64.38,64.42,4537.0,50.5727,50.5962,50.5648,50.5962,4537.0
2017-08-21 13:25:00,64.42,64.42,64.37,64.39,4999.0,50.5962,50.5962,50.5569,50.5727,4999.0
2017-08-21 13:30:00,64.41,64.42,64.38,64.4,8207.0,50.5884,50.5962,50.5648,50.5805,8207.0
2017-08-21 13:35:00,64.36,64.37,64.33,64.35,4576.0,50.5491,50.5569,50.5255,50.5412,4576.0
2017-08-21 13:40:00,64.35,64.38,64.34,64.36,7354.0,50.5412,50.5648,50.5334,50.5491,7354.0
2017-08-21 13:45:00,64.37,64.41,64.36,64.39,5297.0,50.5569,50.5884,50.5491,50.5727,5297.0
2017-08-21 13:50:00,64.4,64.42,64.37,64.38,9585.0,50.5805,50.5962,50.5569,50.5648,9585.0
2017-08-21 13:55:00,64.38,64.38,64.32,64.35,6450.0,50.5648,50.5648,50.5177,50.5412,6450.0
2017-08-21 14:00:00,64.35,64.38,64.34,64.35,8089.0,50.5412,50.5648,50.5334,50.5412,8089.0
2017-08-21 14:05:00,64.35,64.37,64.34,64.37,11127.0,50.5412,50.5569,50.5334,50.5569,11127.0
2017-08-21 14:10:00,64.37,64.37,64.33,64.34,8814.0,50.5569,50.5569,50.5255,50.5334,8814.0
2017-08-21 14:15:00,64.33,64.36,64.31,64.32,11808.0,50.5255,50.5491,50.5098,50.5177,11808.0
2017-08-21 14:20:00,64.33,64.37,64.3,64.36,12030.0,50.5255,50.5569,50.502,50.5491,12030.0
2017-08-21 14:25:00,64.37,64.4,64.37,64.38,16136.0,50.5569,50.5805,50.5569,50.5648,16136.0
2017-08-21 14:30:00,64.37,64.41,64.36,64.37,8125.0,50.5569,50.5884,50.5491,50.5569,8125.0
2017-08-21 14:35:00,64.37,64.39,64.37,64.38,5582.0,50.5569,50.5727,50.5569,50.5648,5582.0
2017-08-21 14:40:00,64.38,64.41,64.36,64.41,15195.0,50.5648,50.5884,50.5491,50.5884,15195.0
2017-08-21 14:45:00,64.42,64.46,64.41,64.42,11536.0,50.5962,50.6276,50.5884,50.5962,11536.0
2017-08-21 14:50:00,64.42,64.42,64.36,64.36,12817.0,50.5962,50.5962,50.5491,50.5491,12817.0
2017-08-21 14:55:00,64.37,64.39,64.37,64.39,5200.0,50.5569,50.5727,50.5569,50.5727,5200.0
2017-08-21 15:00:00,64.4,64.4,64.34,64.36,7296.0,50.5805,50.5805,50.5334,50.5491,7296.0
2017-08-21 15:05:00,64.35,64.38,64.34,64.38,9954.0,50.5412,50.5648,50.5334,50.5648,9954.0
2017-08-21 15:10:00,64.38,64.4,64.32,64.34,10026.0,50.5648,50.5805,50.5177,50.5334,10026.0
2017-08-21 15:15:00,64.33,64.35,64.32,64.34,21475.0,50.5255,50.5412,50.5177,50.5334,21475.0
2017-08-21 15:20:00,64.34,64.43,64.34,64.41,17100.0,50.5334,50.6041,50.5334,50.5884,17100.0
2017-08-21 15:25:00,64.42,64.43,64.38,64.41,19720.0,50.5962,50.6041,50.5648,50.5884,19720.0
2017-08-21 15:30:00,64.39,64.41,64.38,64.39,11211.0,50.5727,50.5884,50.5648,50.5727,11211.0
2017-08-21 15:35:00,64.39,64.4,64.37,64.39,30382.0,50.5727,50.5805,50.5569,50.5727,30382.0
2017-08-21 15:40:00,64.39,64.42,64.35,64.38,31853.0,50.5727,50.5962,50.5412,50.5648,31853.0
2017-08-21 15:45:00,64.38,64.42,64.37,64.4,30546.0,50.5648,50.5962,50.5569,50.5805,30546.0
2017-08-21 15:50:00,64.41,64.45,64.41,64.41,54248.0,50.5884,50.6198,50.5884,50.5884,54248.0
2017-08-21 15:55:00,64.41,64.42,64.35,64.37,136803.0,50.5884,50.5962,50.5412,50.5569,136803.0
2017-08-22 09:30:00,64.4,64.55,64.38,64.55,17660.0,50.5805,50.6983,50.5648,50.6983,17660.0
2017-08-22 09:35:00,64.58,64.74,64.58,64.73,26648.0,50.7219,50.8475,50.7219,50.8397,26648.0
2017-08-22 09:40:00,64.75,64.93,64.73,64.88,9098.0,50.8554,50.9968,50.8397,50.9575,9098.0
2017-08-22 09:45:00,64.87,64.87,64.78,64.8,10675.0,50.9497,50.9497,50.879,50.8947,10675.0
2017-08-22 09:50:00,64.84,64.98,64.82,64.93,6671.0,50.9261,51.036,50.9104,50.9968,6671.0
2017-08-22 09:55:00,64.95,65.0,64.9,64.95,18084.0,51.0125,51.0518,50.9732,51.0125,18084.0
2017-08-22 10:00:00,64.95,65.04,64.95,64.98,23354.0,51.0125,51.0832,51.0125,51.036,23354.0
2017-08-22 10:05:00,64.99,65.01,64.96,64.97,15961.0,51.0439,51.0596,51.0203,51.0282,15961.0
2017-08-22 10:10:00,64.97,65.01,64.95,64.99,14848.0,51.0282,51.0596,51.0125,51.0439,14848.0
2017-08-22 10:15:00,65.0,65.07,64.96,65.02,30175.0,51.0518,51.1067,51.0203,51.0675,30175.0
2017-08-22 10:20:00,65.03,65.07,65.0,65.06,17998.0,51.0753,51.1067,51.0518,51.0989,17998.0
2017-08-22 10:25:00,65.07,65.07,65.0,65.03,14062.0,51.1067,51.1067,51.0518,51.0753,14062.0
2017-08-22 10:30:00,65.03,65.07,64.97,65.07,16862.0,51.0753,51.1067,51.0282,51.1067,16862.0
2017-08-22 10:35:00,65.07,65.07,65.0,65.04,11200.0,51.1067,51.1067,51.0518,51.0832,11200.0
2017-08-22 10:40:00,65.03,65.16,65.02,65.16,22682.0,51.0753,51.1774,51.0675,51.1774,22682.0
2017-08-22 10:45:00,65.15,65.19,65.14,65.18,15133.0,51.1696,51.201,51.1617,51.1931,15133.0
2017-08-22 10:50:00,65.17,65.24,65.17,65.23,9037.0,51.1853,51.2403,51.1853,51.2324,9037.0
2017-08-22 10:55:00,65.22,65.23,65.13,65.17,13036.0,51.2245,51.2324,51.1539,51.1853,13036.0
2017-08-22 11:00:00,65.19,65.22,65.16,65.18,7052.0,51.201,51.2245,51.1774,51.1931,7052.0
2017-08-22 11:05:00,65.18,65.2,65.11,65.11,17260.0,51.1931,51.2088,51.1381,51.1381,17260.0
2017-08-22 11:10:00,65.12,65.25,65.12,65.25,9742.0,51.146,51.2481,51.146,51.2481,9742.0
2017-08-22 11:15:00,65.26,65.28,65.23,65.26,10758.0,51.256,51.2717,51.2324,51.256,10758.0
2017-08-22 11:20:00,65.27,65.35,65.27,65.35,10452.0,51.2638,51.3266,51.2638,51.3266,10452.0
2017-08-22 11:25:00,65.35,65.44,65.33,65.43,9930.0,51.3266,51.3973,51.3109,51.3895,9930.0
2017-08-22 11:30:00,65.44,65.51,65.41,65.51,66132.0,51.3973,51.4523,51.3738,51.4523,66132.0
2017-08-22 11:35:00,65.49,65.62,65.49,65.56,15370.0,51.4366,51.5387,51.4366,51.4916,15370.0
2017-08-22 11:40:00,65.56,65.65,65.56,65.58,12894.0,51.4916,51.5623,51.4916,51.5073,12894.0
2017-08-22 11:45:00,65.58,65.6,65.52,65.55,35467.0,51.5073,51.523,51.4602,51.4837,35467.0
2017-08-22 11:50:00,65.55,65.58,65.5,65.54,7870.0,51.4837,51.5073,51.4445,51.4759,7870.0
2017-08-22 11:55:00,65.54,65.55,65.49,65.51,7137.0,51.4759,51.4837,51.4366,51.4523,7137.0
2017-08-22 12:00:00,65.54,65.6,65.53,65.58,11821.0,51.4759,51.523,51.468,51.5073,11821.0
2017-08-22 12:05:00,65.58,65.61,65.53,65.53,5834.0,51.5073,51.5309,51.468,51.468,5834.0
2017-08-22 12:10:00,65.55,65.61,65.55,65.57,26944.0,51.4837,51.5309,51.4837,51.4994,26944.0
2017-08-22 12:15:00,65.59,65.59,65.5,65.51,8263.0,51.5151,51.5151,51.4445,51.4523,8263.0
2017-08-22 12:20:00,65.53,65.58,65.5,65.58,22407.0,51.468,51.5073,51.4445,51.5073,22407.0
2017-08-22 12:25:00,65.58,65.63,65.53,65.53,27061.0,51.5073,51.5466,51.468,51.468,27061.0
2017-08-22 12:30:00,65.54,65.54,65.5,65.52,11113.0,51.4759,51.4759,51.4445,51.4602,11113.0
2017-08-22 12:35:00,65.52,65.58,65.52,65.52,7292.0,51.4602,51.5073,51.4602,51.4602,7292.0
2017-08-22 12:40:00,65.52,65.56,65.52,65.55,3490.0,51.4602,51.4916,51.4602,51.4837,3490.0
2017-08-22 12:45:00,65.54,65.56,65.53,65.56,3401.0,51.4759,51.4916,51.468,51.4916,3401.0
2017-08-22 12:50:00,65.55,65.58,65.54,65.55,10189.0,51.4837,51.5073,51.4759,51.4837,10189.0
2017-08-22 12:55:00,65.54,65.57,65.53,65.57,2336.0,51.4759,51.4994,51.468,51.4994,2336.0
2017-08-22 13:00:00,65.56,65.58,65.56,65.57,8191.0,51.4916,51.5073,51.4916,51.4994,8191.0
2017-08-22 13:05:00,65.58,65.6,65.56,65.56,2648.0,51.5073,51.523,51.4916,51.4916,2648.0
2017-08-22 13:10:00,65.57,65.59,65.55,65.59,6380.0,51.4994,51.5151,51.4837,51.5151,6380.0
2017-08-22 13:15:00,65.57,65.58,65.53,65.53,10236.0,51.4994,51.5073,51.468,51.468,10236.0
2017-08-22 13:20:00,65.53,65.57,65.5,65.5,9798.0,51.468,51.4994,51.4445,51.4445,9798.0
2017-08-22 13:25:00,65.49,65.51,65.48,65.5,3800.0,51.4366,51.4523,51.4288,51.4445,3800.0
2017-08-22 13:30:00,65.51,65.52,65.48,65.48,4091.0,51.4523,51.4602,51.4288,51.4288,4091.0
2017-08-22 13:35:00,65.48,65.53,65.48,65.51,6633.0,51.4288,51.468,51.4288,51.4523,6633.0
2017-08-22 13:40:00,65.49,65.5,65.48,65.48,18749.0,51.4366,51.4445,51.4288,51.4288,18749.0
2017-08-22 13:45:00,65.48,65.49,65.42,65.42,5860.0,51.4288,51.4366,51.3816,51.3816,5860.0
2017-08-22 13:50:00,65.42,65.42,65.34,65.36,6477.0,51.3816,51.3816,51.3188,51.3345,6477.0
2017-08-22 13:55:00,65.37,65.37,65.33,65.36,8379.0,51.3424,51.3424,51.3109,51.3345,8379.0
2017-08-22 14:00:00,65.36,65.42,65.36,65.39,5983.0,51.3345,51.3816,51.3345,51.3581,5983.0
2017-08-22 14:05:00,65.38,65.4,65.34,65.35,11285.0,51.3502,51.3659,51.3188,51.3266,11285.0
2017-08-22 14:10:00,65.36,65.39,65.36,65.39,13180.0,51.3345,51.3581,51.3345,51.3581,13180.0
2017-08-22 14:15:00,65.38,65.45,65.37,65.44,18633.0,51.3502,51.4052,51.3424,51.3973,18633.0
2017-08-22 14:20:00,65.44,65.5,65.43,65.49,8388.0,51.3973,51.4445,51.3895,51.4366,8388.0
2017-08-22 14:25:00,65.5,65.54,65.48,65.53,10854.0,51.4445,51.4759,51.4288,51.468,10854.0
2017-08-22 14:30:00,65.53,65.57,65.52,65.54,11610.0,51.468,51.4994,51.4602,51.4759,11610.0
2017-08-22 14:35:00,65.54,65.58,65.54,65.56,7977.0,51.4759,51.5073,51.4759,51.4916,7977.0
2017-08-22 14:40:00,65.56,65.57,65.51,65.56,17887.0,51.4916,51.4994,51.4523,51.4916,17887.0
2017-08-22 14:45:00,65.56,65.57,65.5,65.53,12273.0,51.4916,51.4994,51.4445,51.468,12273.0
2017-08-22 14:50:00,65.52,65.59,65.52,65.57,6624.0,51.4602,51.5151,51.4602,51.4994,6624.0
2017-08-22 14:55:00,65.57,65.58,65.56,65.58,7535.0,51.4994,51.5073,51.4916,51.5073,7535.0
2017-08-22 15:00:00,65.57,65.59,65.54,65.54,9785.0,51.4994,51.5151,51.4759,51.4759,9785.0
2017-08-22 15:05:00,65.54,65.55,65.52,65.54,7861.0,51.4759,51.4837,51.4602,51.4759,7861.0
2017-08-22 15:10:00,65.54,65.56,65.52,65.53,10169.0,51.4759,51.4916,51.4602,51.468,10169.0
2017-08-22 15:15:00,65.53,65.58,65.5,65.56,21977.0,51.468,51.5073,51.4445,51.4916,21977.0
2017-08-22 15:20:00,65.56,65.57,65.51,65.54,15111.0,51.4916,51.4994,51.4523,51.4759,15111.0
2017-08-22 15:25:00,65.53,65.53,65.5,65.5,10869.0,51.468,51.468,51.4445,51.4445,10869.0
2017-08-22 15:30:00,65.51,65.56,65.5,65.56,17300.0,51.4523,51.4916,51.4445,51.4916,17300.0
2017-08-22 15:35:00,65.56,65.59,65.52,65.53,21572.0,51.4916,51.5151,51.4602,51.468,21572.0
2017-08-22 15:40:00,65.53,65.58,65.5,65.57,28697.0,51.468,51.5073,51.4445,51.4994,28697.0
2017-08-22 15:45:00,65.57,65.58,65.53,65.53,29536.0,51.4994,51.5073,51.468,51.468,29536.0
2017-08-22 15:50:00,65.54,65.55,65.48,65.48,43692.0,51.4759,51.4837,51.4288,51.4288,43692.0
2017-08-22 15:55:00,65.49,65.51,65.41,65.42,86276.0,51.4366,51.4523,51.3738,51.3816,86276.0
2017-08-23 09:30:00,65.17,65.37,65.17,65.21,40863.0,51.1853,51.3424,51.1853,51.2167,40863.0
2017-08-23 09:35:00,65.12,65.18,64.96,65.06,9470.0,51.146,51.1931,51.0203,51.0989,9470.0
2017-08-23 09:40:00,65.07,65.15,65.06,65.07,3610.0,51.1067,51.1696,51.0989,51.1067,3610.0
2017-08-23 09:45:00,65.08,65.21,65.03,65.15,9103.0,51.1146,51.2167,51.0753,51.1696,9103.0
2017-08-23 09:50:00,65.16,65.34,65.16,65.27,12103.0,51.1774,51.3188,51.1774,51.2638,12103.0
2017-08-23 09:55:00,65.23,65.28,65.19,65.27,7056.0,51.2324,51.2717,51.201,51.2638,7056.0
2017-08-23 10:00:00,65.27,65.29,65.21,65.21,10184.0,51.2638,51.2795,51.2167,51.2167,10184.0
2017-08-23 10:05:00,65.19,65.23,65.1,65.13,9599.0,51.201,51.2324,51.1303,51.1539,9599.0
2017-08-23 10:10:00,65.12,65.21,65.1,65.18,8629.0,51.146,51.2167,51.1303,51.1931,8629.0
2017-08-23 10:15:00,65.17,65.27,65.14,65.27,7623.0,51.1853,51.2638,51.1617,51.2638,7623.0
2017-08-23 10:20:00,65.25,65.26,65.13,65.14,5166.0,51.2481,51.256,51.1539,51.1617,5166.0
2017-08-23 10:25:00,65.14,65.18,65.04,65.18,11301.0,51.1617,51.1931,51.0832,51.1931,11301.0
2017-08-23 10:30:00,65.18,65.19,65.1,65.15,10600.0,51.1931,51.201,51.1303,51.1696,10600.0
2017-08-23 10:35:00,65.16,65.19,65.13,65.19,4800.0,51.1774,51.201,51.1539,51.201,4800.0
2017-08-23 10:40:00,65.21,65.21,65.14,65.14,6979.0,51.2167,51.2167,51.1617,51.1617,6979.0
2017-08-23 10:45:00,65.14,65.18,65.09,65.11,3961.0,51.1617,51.1931,51.1224,51.1381,3961.0
2017-08-23 10:50:00,65.11,65.14,65.08,65.11,6511.0,51.1381,51.1617,51.1146,51.1381,6511.0
2017-08-23 10:55:00,65.13,65.15,65.07,65.11,14431.0,51.1539,51.1696,51.1067,51.1381,14431.0
2017-08-23 11:00:00,65.12,65.15,65.09,65.14,12366.0,51.146,51.1696,51.1224,51.1617,12366.0
2017-08-23 11:05:00,65.15,65.15,65.11,65.12,7310.0,51.1696,51.1696,51.1381,51.146,7310.0
2017-08-23 11:10:00,65.11,65.13,65.02,65.02,18743.0,51.1381,51.1539,51.0675,51.0675,18743.0
2017-08-23 11:15:00,65.04,65.1,65.03,65.1,18828.0,51.0832,51.1303,51.0753,51.1303,18828.0
2017-08-23 11:20:00,65.12,65.18,65.12,65.18,9613.0,51.146,51.1931,51.146,51.1931,9613.0
2017-08-23 11:25:00,65.17,65.25,65.17,65.23,10570.0,51.1853,51.2481,51.1853,51.2324,10570.0
2017-08-23 11:30:00,65.23,65.25,65.19,65.21,10857.0,51.2324,51.2481,51.201,51.2167,10857.0
2017-08-23 11:35:00,65.22,65.22,65.14,65.2,13961.0,51.2245,51.2245,51.1617,51.2088,13961.0
2017-08-23 11:40:00,65.19,65.25,65.19,65.23,7272.0,51.201,51.2481,51.201,51.2324,7272.0
2017-08-23 11:45:00,65.23,65.27,65.22,65.23,11813.0,51.2324,51.2638,51.2245,51.2324,11813.0
2017-08-23 11:50:00,65.24,65.24,65.22,65.22,8505.0,51.2403,51.2403,51.2245,51.2245,8505.0
2017-08-23 11:55:00,65.2,65.29,65.2,65.23,15525.0,51.2088,51.2795,51.2088,51.2324,15525.0
2017-08-23 12:00:00,65.24,65.26,65.21,65.23,20326.0,51.2403,51.256,51.2167,51.2324,20326.0
2017-08-23 12:05:00,65.22,65.24,65.22,65.22,2469.0,51.2245,51.2403,51.2245,51.2245,2469.0
2017-08-23 12:10:00,65.22,65.36,65.22,65.35,15539.0,51.2245,51.3345,51.2245,51.3266,15539.0
2017-08-23 12:15:00,65.35,65.39,65.34,65.37,21402.0,51.3266,51.3581,51.3188,51.3424,21402.0
2017-08-23 12:20:00,65.37,65.39,65.35,65.37,12248.0,51.3424,51.3581,51.3266,51.3424,12248.0
2017-08-23 12:25:00,65.37,65.37,65.27,65.28,16783.0,51.3424,51.3424,51.2638,51.2717,16783.0
2017-08-23 12:30:00,65.29,65.3,65.27,65.28,10109.0,51.2795,51.2874,51.2638,51.2717,10109.0
2017-08-23 12:35:00,65.28,65.29,65.27,65.28,10440.0,51.2717,51.2795,51.2638,51.2717,10440.0
2017-08-23 12:40:00,65.27,65.47,65.27,65.41,45062.0,51.2638,51.4209,51.2638,51.3738,45062.0
2017-08-23 12:45:00,65.41,65.44,65.36,65.41,28572.0,51.3738,51.3973,51.3345,51.3738,28572.0
2017-08-23 12:50:00,65.41,65.53,65.37,65.39,25109.0,51.3738,51.468,51.3424,51.3581,25109.0
2017-08-23 12:55:00,65.39,65.4,65.37,65.37,4707.0,51.3581,51.3659,51.3424,51.3424,4707.0
2017-08-23 13:00:00,65.37,65.39,65.36,65.38,12109.0,51.3424,51.3581,51.3345,51.3502,12109.0
2017-08-23 13:05:00,65.39,65.41,65.37,65.39,10146.0,51.3581,51.3738,51.3424,51.3581,10146.0
2017-08-23 13:10:00,65.39,65.4,65.3,65.37,12208.0,51.3581,51.3659,51.2874,51.3424,12208.0
2017-08-23 13:15:00,65.37,65.38,65.32,65.35,21938.0,51.3424,51.3502,51.3031,51.3266,21938.0
2017-08-23 13:20:00,65.36,65.38,65.32,65.36,9292.0,51.3345,51.3502,51.3031,51.3345,9292.0
2017-08-23 13:25:00,65.35,65.44,65.35,65.39,10083.0,51.3266,51.3973,51.3266,51.3581,10083.0
2017-08-23 13:30:00,65.38,65.4,65.35,65.4,8669.0,51.3502,51.3659,51.3266,51.3659,8669.0
2017-08-23 13:35:00,65.38,65.4,65.36,65.37,9407.0,51.3502,51.3659,51.3345,51.3424,9407.0
2017-08-23 13:40:00,65.37,65.42,65.36,65.41,5774.0,51.3424,51.3816,51.3345,51.3738,5774.0
2017-08-23 13:45:00,65.41,65.45,65.38,65.45,13423.0,51.3738,51.4052,51.3502,51.4052,13423.0
2017-08-23 13:50:00,65.45,65.46,65.42,65.43,11505.0,51.4052,51.413,51.3816,51.3895,11505.0
2017-08-23 13:55:00,65.42,65.49,65.4,65.49,10540.0,51.3816,51.4366,51.3659,51.4366,10540.0
2017-08-23 14:00:00,65.48,65.58,65.48,65.58,21930.0,51.4288,51.5073,51.4288,51.5073,21930.0
2017-08-23 14:05:00,65.58,65.61,65.53,65.61,27520.0,51.5073,51.5309,51.468,51.5309,27520.0
2017-08-23 14:10:00,65.61,65.62,65.52,65.6,25662.0,51.5309,51.5387,51.4602,51.523,25662.0
2017-08-23 14:15:00,65.6,65.65,65.48,65.59,112993.0,51.523,51.5623,51.4288,51.5151,112993.0
2017-08-23 14:20:00,65.6,65.63,65.53,65.61,32363.0,51.523,51.5466,51.468,51.5309,32363.0
2017-08-23 14:25:00,65.59,65.64,65.55,65.64,88498.0,51.5151,51.5544,51.4837,51.5544,88498.0
2017-08-23 14:30:00,65.65,65.65,65.58,65.59,46918.0,51.5623,51.5623,51.5073,51.5151,46918.0
2017-08-23 14:35:00,65.59,65.65,65.59,65.63,47352.0,51.5151,51.5623,51.5151,51.5466,47352.0
2017-08-23 14:40:00,65.63,65.71,65.62,65.67,29410.0,51.5466,51.6094,51.5387,51.578,29410.0
2017-08-23 14:45:00,65.68,65.77,65.68,65.75,37094.0,51.5858,51.6565,51.5858,51.6408,37094.0
2017-08-23 14:50:00,65.76,65.81,65.74,65.8,35712.0,51.6487,51.6879,51.633,51.6801,35712.0
2017-08-23 14:55:00,65.79,65.8,65.75,65.77,16874.0,51.6722,51.6801,51.6408,51.6565,16874.0
2017-08-23 15:00:00,65.77,65.8,65.76,65.79,36542.0,51.6565,51.6801,51.6487,51.6722,36542.0
2017-08-23 15:05:00,65.79,65.8,65.76,65.8,35443.0,51.6722,51.6801,51.6487,51.6801,35443.0
2017-08-23 15:10:00,65.78,65.8,65.77,65.79,25517.0,51.6644,51.6801,51.6565,51.6722,25517.0
2017-08-23 15:15:00,65.78,65.79,65.78,65.78,10671.0,51.6644,51.6722,51.6644,51.6644,10671.0
2017-08-23 15:20:00,65.78,65.8,65.78,65.8,20241.0,51.6644,51.6801,51.6644,51.6801,20241.0
2017-08-23 15:25:00,65.8,65.82,65.8,65.82,23847.0,51.6801,51.6958,51.6801,51.6958,23847.0
2017-08-23 15:30:00,65.81,65.81,65.77,65.79,41331.0,51.6879,51.6879,51.6565,51.6722,41331.0
2017-08-23 15:35:00,65.78,65.85,65.78,65.82,42196.0,51.6644,51.7194,51.6644,51.6958,42196.0
2017-08-23 15:40:00,65.81,65.82,65.78,65.79,21933.0,51.6879,51.6958,51.6644,51.6722,21933.0
2017-08-23 15:45:00,65.78,65.82,65.73,65.77,77593.0,51.6644,51.6958,51.6251,51.6565,77593.0
2017-08-23 15:50:00,65.77,65.8,65.75,65.77,91216.0,51.6565,51.6801,51.6408,51.6565,91216.0
2017-08-23 15:55:00,65.75,65.76,65.63,65.64,134968.0,51.6408,51.6487,51.5466,51.5544,134968.0
2017-08-24 09:30:00,65.93,66.11,65.81,66.11,25888.0,51.7822,51.9236,51.6879,51.9236,25888.0
2017-08-24 09:35:00,66.2,66.37,66.17,66.3,9350.0,51.9942,52.1278,51.9707,52.0728,9350.0
2017-08-24 09:40:00,66.27,66.36,66.07,66.1,14700.0,52.0492,52.1199,51.8921,51.9157,14700.0
2017-08-24 09:45:00,66.12,66.19,66.07,66.11,7717.0,51.9314,51.9864,51.8921,51.9236,7717.0
2017-08-24 09:50:00,66.13,66.13,65.94,66.05,11008.0,51.9393,51.9393,51.79,51.8764,11008.0
2017-08-24 09:55:00,66.05,66.2,66.04,66.1,19454.0,51.8764,51.9942,51.8686,51.9157,19454.0
2017-08-24 10:00:00,66.11,66.23,66.08,66.19,13268.0,51.9236,52.0178,51.9,51.9864,13268.0
2017-08-24 10:05:00,66.17,66.2,66.04,66.13,18432.0,51.9707,51.9942,51.8686,51.9393,18432.0
2017-08-24 10:10:00,66.14,66.19,66.07,66.18,18578.0,51.9471,51.9864,51.8921,51.9785,18578.0
2017-08-24 10:15:00,66.17,66.27,66.15,66.19,20118.0,51.9707,52.0492,51.955,51.9864,20118.0
2017-08-24 10:20:00,66.2,66.3,66.17,66.28,20896.0,51.9942,52.0728,51.9707,52.0571,20896.0
2017-08-24 10:25:00,66.28,66.39,66.24,66.36,18328.0,52.0571,52.1435,52.0257,52.1199,18328.0
2017-08-24 10:30:00,66.34,66.38,66.3,66.33,13606.0,52.1042,52.1356,52.0728,52.0964,13606.0
2017-08-24 10:35:00,66.31,66.35,66.28,66.35,13506.0,52.0806,52.1121,52.0571,52.1121,13506.0
2017-08-24 10:40:00,66.34,66.36,66.28,66.35,31456.0,52.1042,52.1199,52.0571,52.1121,31456.0
2017-08-24 10:45:00,66.36,66.42,66.34,66.41,37652.0,52.1199,52.167,52.1042,52.1592,37652.0
2017-08-24 10:50:00,66.39,66.43,66.36,66.43,12545.0,52.1435,52.1749,52.1199,52.1749,12545.0
2017-08-24 10:55:00,66.43,66.5,66.35,66.38,18282.0,52.1749,52.2299,52.1121,52.1356,18282.0
2017-08-24 11:00:00,66.38,66.41,66.36,66.37,7727.0,52.1356,52.1592,52.1199,52.1278,7727.0
2017-08-24 11:05:00,66.37,66.47,66.36,66.4,30459.0,52.1278,52.2063,52.1199,52.1513,30459.0
2017-08-24 11:10:00,66.41,66.41,66.29,66.29,8278.0,52.1592,52.1592,52.0649,52.0649,8278.0
2017-08-24 11:15:00,66.28,66.32,66.21,66.32,19057.0,52.0571,52.0885,52.0021,52.0885,19057.0
2017-08-24 11:20:00,66.31,66.39,66.31,66.34,13513.0,52.0806,52.1435,52.0806,52.1042,13513.0
2017-08-24 11:25:00,66.31,66.32,66.23,66.26,17037.0,52.0806,52.0885,52.0178,52.0414,17037.0
2017-08-24 11:30:00,66.25,66.27,66.16,66.19,12125.0,52.0335,52.0492,51.9628,51.9864,12125.0
2017-08-24 11:35:00,66.19,66.24,66.18,66.22,9025.0,51.9864,52.0257,51.9785,52.01,9025.0
2017-08-24 11:40:00,66.22,66.42,66.22,66.39,30911.0,52.01,52.167,52.01,52.1435,30911.0
2017-08-24 11:45:00,66.4,66.55,66.39,66.51,27344.0,52.1513,52.2691,52.1435,52.2377,27344.0
2017-08-24 11:50:00,66.5,66.56,66.48,66.55,12146.0,52.2299,52.277,52.2142,52.2691,12146.0
2017-08-24 11:55:00,66.56,66.56,66.49,66.51,12283.0,52.277,52.277,52.222,52.2377,12283.0
2017-08-24 12:00:00,66.52,66.65,66.52,66.64,12114.0,52.2456,52.3477,52.2456,52.3398,12114.0
2017-08-24 12:05:00,66.65,66.7,66.61,66.61,11394.0,52.3477,52.387,52.3163,52.3163,11394.0
2017-08-24 12:10:00,66.62,66.66,66.62,66.65,7172.0,52.3241,52.3555,52.3241,52.3477,7172.0
2017-08-24 12:15:00,66.65,66.65,66.59,66.6,10389.0,52.3477,52.3477,52.3006,52.3084,10389.0
2017-08-24 12:20:00,66.59,66.61,66.48,66.49,6964.0,52.3006,52.3163,52.2142,52.222,6964.0
2017-08-24 12:25:00,66.5,66.57,66.49,66.49,12447.0,52.2299,52.2849,52.222,52.222,12447.0
2017-08-24 12:30:00,66.48,66.5,66.45,66.48,6376.0,52.2142,52.2299,52.1906,52.2142,6376.0
2017-08-24 12:35:00,66.48,66.48,66.4,66.41,5706.0,52.2142,52.2142,52.1513,52.1592,5706.0
2017-08-24 12:40:00,66.42,66.48,66.41,66.45,6614.0,52.167,52.2142,52.1592,52.1906,6614.0
2017-08-24 12:45:00,66.45,66.53,66.43,66.51,14497.0,52.1906,52.2534,52.1749,52.2377,14497.0
2017-08-24 12:50:00,66.52,66.53,66.47,66.5,5602.0,52.2456,52.2534,52.2063,52.2299,5602.0
2017-08-24 12:55:00,66.5,66.52,66.48,66.51,7255.0,52.2299,52.2456,52.2142,52.2377,7255.0
2017-08-24 13:00:00,66.49,66.53,66.48,66.52,20074.0,52.222,52.2534,52.2142,52.2456,20074.0
2017-08-24 13:05:00,66.51,66.59,66.51,66.59,41128.0,52.2377,52.3006,52.2377,52.3006,41128.0
2017-08-24 13:10:00,66.59,66.61,66.54,66.55,21050.0,52.3006,52.3163,52.2613,52.2691,21050.0
2017-08-24 13:15:00,66.54,66.62,66.54,66.62,10327.0,52.2613,52.3241,52.2613,52.3241,10327.0
2017-08-24 13:20:00,66.62,66.71,66.59,66.71,23654.0,52.3241,52.3948,52.3006,52.3948,23654.0
2017-08-24 13:25:00,66.7,66.7,66.63,66.67,34599.0,52.387,52.387,52.332,52.3634,34599.0
2017-08-24 13:30:00,66.67,66.73,66.62,66.7,72184.0,52.3634,52.4105,52.3241,52.387,72184.0
2017-08-24 13:35:00,66.7,66.73,66.67,66.72,68576.0,52.387,52.4105,52.3634,52.4027,68576.0
2017-08-24 13:40:00,66.71,66.72,66.62,66.64,42145.0,52.3948,52.4027,52.3241,52.3398,42145.0
2017-08-24 13:45:00,66.63,66.67,66.6,66.62,14250.0,52.332,52.3634,52.3084,52.3241,14250.0
2017-08-24 13:50:00,66.62,66.62,66.5,66.5,16089.0,52.3241,52.3241,52.2299,52.2299,16089.0
2017-08-24 13:55:00,66.51,66.57,66.51,66.56,43379.0,52.2377,52.2849,52.2377,52.277,43379.0
2017-08-24 14:00:00,66.55,66.6,66.4,66.42,77397.0,52.2691,52.3084,52.1513,52.167,77397.0
2017-08-24 14:05:00,66.4,66.4,66.25,66.25,16063.0,52.1513,52.1513,52.0335,52.0335,16063.0
2017-08-24 14:10:00,66.24,66.24,66.15,66.16,14034.0,52.0257,52.0257,51.955,51.9628,14034.0
2017-08-24 14:15:00,66.15,66.29,66.15,66.27,24030.0,51.955,52.0649,51.955,52.0492,24030.0
2017-08-24 14:20:00,66.27,66.36,66.27,66.36,21921.0,52.0492,52.1199,52.0492,52.1199,21921.0
2017-08-24 14:25:00,66.36,66.45,66.35,66.45,43610.0,52.1199,52.1906,52.1121,52.1906,43610.0
2017-08-24 14:30:00,66.43,66.45,66.29,66.29,24028.0,52.1749,52.1906,52.0649,52.0649,24028.0
2017-08-24 14:35:00,66.29,66.4,66.27,66.3,29540.0,52.0649,52.1513,52.0492,52.0728,29540.0
2017-08-24 14:40:00,66.31,66.33,66.17,66.17,9416.0,52.0806,52.0964,51.9707,51.9707,9416.0
2017-08-24 14:45:00,66.18,66.2,66.12,66.2,23945.0,51.9785,51.9942,51.9314,51.9942,23945.0
2017-08-24 14:50:00,66.2,66.21,66.14,66.14,18175.0,51.9942,52.0021,51.9471,51.9471,18175.0
2017-08-24 14:55:00,66.14,66.22,66.14,66.2,19221.0,51.9471,52.01,51.9471,51.9942,19221.0
2017-08-24 15:00:00,66.2,66.2,66.14,66.17,14516.0,51.9942,51.9942,51.9471,51.9707,14516.0
2017-08-24 15:05:00,66.17,66.22,66.17,66.22,20449.0,51.9707,52.01,51.9707,52.01,20449.0
2017-08-24 15:10:00,66.22,66.22,66.16,66.2,20584.0,52.01,52.01,51.9628,51.9942,20584.0
2017-08-24 15:15:00,66.2,66.25,66.19,66.24,17380.0,51.9942,52.0335,51.9864,52.0257,17380.0
2017-08-24 15:20:00,66.24,66.3,66.2,66.28,15893.0,52.0257,52.0728,51.9942,52.0571,15893.0
2017-08-24 15:25:00,66.28,66.29,66.22,66.23,16226.0,52.0571,52.0649,52.01,52.0178,16226.0
2017-08-24 15:30:00,66.23,66.29,66.22,66.23,21946.0,52.0178,52.0649,52.01,52.0178,21946.0
2017-08-24 15:35:00,66.23,66.24,66.17,66.22,40272.0,52.0178,52.0257,51.9707,52.01,40272.0
2017-08-24 15:40:00,66.23,66.24,66.11,66.15,43300.0,52.0178,52.0257,51.9236,51.955,43300.0
2017-08-24 15:45:00,66.15,66.16,66.12,66.15,57510.0,51.955,51.9628,51.9314,51.955,57510.0
2017-08-24 15:50:00,66.13,66.14,66.09,66.1,63479.0,51.9393,51.9471,51.9079,51.9157,63479.0
2017-08-24 15:55:00,66.09,66.15,66.09,66.11,118823.0,51.9079,51.955,51.9079,51.9236,118823.0
2017-08-25 09:30:00,66.15,66.26,66.01,66.03,26104.0,51.955,52.0414,51.845,51.8607,26104.0
2017-08-25 09:35:00,66.03,66.18,65.96,66.16,4060.0,51.8607,51.9785,51.8057,51.9628,4060.0
2017-08-25 09:40:00,66.19,66.3,66.15,66.18,13686.0,51.9864,52.0728,51.955,51.9785,13686.0
2017-08-25 09:45:00,66.14,66.17,66.07,66.08,8121.0,51.9471,51.9707,51.8921,51.9,8121.0
2017-08-25 09:50:00,66.11,66.26,66.1,66.22,18162.0,51.9236,52.0414,51.9157,52.01,18162.0
2017-08-25 09:55:00,66.21,66.36,66.2,66.27,17276.0,52.0021,52.1199,51.9942,52.0492,17276.0
2017-08-25 10:00:00,66.28,66.37,66.15,66.19,28141.0,52.0571,52.1278,51.955,51.9864,28141.0
2017-08-25 10:05:00,66.2,66.33,66.2,66.27,5788.0,51.9942,52.0964,51.9942,52.0492,5788.0
2017-08-25 10:10:00,66.29,66.29,66.24,66.27,3832.0,52.0649,52.0649,52.0257,52.0492,3832.0
2017-08-25 10:15:00,66.25,66.33,66.2,66.3,10399.0,52.0335,52.0964,51.9942,52.0728,10399.0
2017-08-25 10:20:00,66.31,66.35,66.29,66.35,5639.0,52.0806,52.1121,52.0649,52.1121,5639.0
2017-08-25 10:25:00,66.35,66.37,66.27,66.27,6115.0,52.1121,52.1278,52.0492,52.0492,6115.0
2017-08-25 10:30:00,66.28,66.3,66.26,66.29,6222.0,52.0571,52.0728,52.0414,52.0649,6222.0
2017-08-25 10:35:00,66.26,66.3,66.26,66.26,3900.0,52.0414,52.0728,52.0414,52.0414,3900.0
2017-08-25 10:40:00,66.3,66.3,66.25,66.26,6028.0,52.0728,52.0728,52.0335,52.0414,6028.0
2017-08-25 10:45:00,66.25,66.26,66.15,66.15,8917.0,52.0335,52.0414,51.955,51.955,8917.0
2017-08-25 10:50:00,66.14,66.16,66.12,66.16,5093.0,51.9471,51.9628,51.9314,51.9628,5093.0
2017-08-25 10:55:00,66.16,66.38,66.15,66.36,36745.0,51.9628,52.1356,51.955,52.1199,36745.0
2017-08-25 11:00:00,66.3,66.37,66.12,66.15,60224.0,52.0728,52.1278,51.9314,51.955,60224.0
2017-08-25 11:05:00,66.12,66.2,66.12,66.19,10930.0,51.9314,51.9942,51.9314,51.9864,10930.0
2017-08-25 11:10:00,66.16,66.19,66.15,66.17,6746.0,51.9628,51.9864,51.955,51.9707,6746.0
2017-08-25 11:15:00,66.16,66.23,66.14,66.22,5484.0,51.9628,52.0178,51.9471,52.01,5484.0
2017-08-25 11:20:00,66.21,66.24,66.18,66.23,8141.0,52.0021,52.0257,51.9785,52.0178,8141.0
2017-08-25 11:25:00,66.24,66.24,66.16,66.16,6495.0,52.0257,52.0257,51.9628,51.9628,6495.0
2017-08-25 11:30:00,66.16,66.17,66.12,66.14,14957.0,51.9628,51.9707,51.9314,51.9471,14957.0
2017-08-25 11:35:00,66.14,66.2,66.14,66.15,10616.0,51.9471,51.9942,51.9471,51.955,10616.0
2017-08-25 11:40:00,66.15,66.21,66.15,66.21,4872.0,51.955,52.0021,51.955,52.0021,4872.0
2017-08-25 11:45:00,66.19,66.19,66.13,66.13,3468.0,51.9864,51.9864,51.9393,51.9393,3468.0
2017-08-25 11:50:00,66.14,66.15,66.13,66.13,9539.0,51.9471,51.955,51.9393,51.9393,9539.0
2017-08-25 11:55:00,66.13,66.14,66.1,66.12,4500.0,51.9393,51.9471,51.9157,51.9314,4500.0
2017-08-25 12:00:00,66.11,66.16,66.1,66.14,7141.0,51.9236,51.9628,51.9157,51.9471,7141.0
2017-08-25 12:05:00,66.13,66.18,66.13,66.16,4850.0,51.9393,51.9785,51.9393,51.9628,4850.0
2017-08-25 12:10:00,66.16,66.2,66.15,66.2,11225.0,51.9628,51.9942,51.955,51.9942,11225.0
2017-08-25 12:15:00,66.2,66.25,66.19,66.25,12705.0,51.9942,52.0335,51.9864,52.0335,12705.0
2017-08-25 12:20:00,66.25,66.32,66.24,66.3,16080.0,52.0335,52.0885,52.0257,52.0728,16080.0
2017-08-25 12:25:00,66.31,66.32,66.23,66.23,5641.0,52.0806,52.0885,52.0178,52.0178,5641.0
2017-08-25 12:30:00,66.23,66.25,66.22,66.24,4884.0,52.0178,52.0335,52.01,52.0257,4884.0
2017-08-25 12:35:00,66.25,66.28,66.24,66.28,8451.0,52.0335,52.0571,52.0257,52.0571,8451.0
2017-08-25 12:40:00,66.28,66.3,66.27,66.29,10515.0,52.0571,52.0728,52.0492,52.0649,10515.0
2017-08-25 12:45:00,66.28,66.28,66.26,66.26,3983.0,52.0571,52.0571,52.0414,52.0414,3983.0
2017-08-25 12:50:00,66.26,66.29,66.26,66.28,4807.0,52.0414,52.0649,52.0414,52.0571,4807.0
2017-08-25 12:55:00,66.28,66.3,66.26,66.29,12644.0,52.0571,52.0728,52.0414,52.0649,12644.0
2017-08-25 13:00:00,66.28,66.34,66.28,66.29,12703.0,52.0571,52.1042,52.0571,52.0649,12703.0
2017-08-25 13:05:00,66.29,66.31,66.29,66.31,4508.0,52.0649,52.0806,52.0649,52.0806,4508.0
2017-08-25 13:10:00,66.3,66.31,66.28,66.29,7407.0,52.0728,52.0806,52.0571,52.0649,7407.0
2017-08-25 13:15:00,66.3,66.34,66.29,66.32,13546.0,52.0728,52.1042,52.0649,52.0885,13546.0
2017-08-25 13:20:00,66.31,66.32,66.3,66.3,4250.0,52.0806,52.0885,52.0728,52.0728,4250.0
2017-08-25 13:25:00,66.3,66.34,66.3,66.34,9929.0,52.0728,52.1042,52.0728,52.1042,9929.0
2017-08-25 13:30:00,66.33,66.35,66.31,66.32,4672.0,52.0964,52.1121,52.0806,52.0885,4672.0
2017-08-25 13:35:00,66.32,66.33,66.31,66.32,9900.0,52.0885,52.0964,52.0806,52.0885,9900.0
2017-08-25 13:40:00,66.32,66.35,66.32,66.34,7451.0,52.0885,52.1121,52.0885,52.1042,7451.0
2017-08-25 13:45:00,66.34,66.37,66.34,66.35,5313.0,52.1042,52.1278,52.1042,52.1121,5313.0
2017-08-25 13:50:00,66.35,66.38,66.33,66.37,13861.0,52.1121,52.1356,52.0964,52.1278,13861.0
2017-08-25 13:55:00,66.37,66.37,66.23,66.24,46144.0,52.1278,52.1278,52.0178,52.0257,46144.0
2017-08-25 14:00:00,66.23,66.26,66.21,66.21,7936.0,52.0178,52.0414,52.0021,52.0021,7936.0
2017-08-25 14:05:00,66.21,66.24,66.2,66.2,7640.0,52.0021,52.0257,51.9942,51.9942,7640.0
2017-08-25 14:10:00,66.21,66.24,66.21,66.23,5183.0,52.0021,52.0257,52.0021,52.0178,5183.0
2017-08-25 14:15:00,66.22,66.24,66.17,66.17,9300.0,52.01,52.0257,51.9707,51.9707,9300.0
2017-08-25 14:20:00,66.17,66.2,66.15,66.17,28859.0,51.9707,51.9942,51.955,51.9707,28859.0
2017-08-25 14:25:00,66.18,66.18,66.14,66.17,3949.0,51.9785,51.9785,51.9471,51.9707,3949.0
2017-08-25 14:30:00,66.16,66.29,66.16,66.29,18939.0,51.9628,52.0649,51.9628,52.0649,18939.0
2017-08-25 14:35:00,66.29,66.36,66.29,66.35,26648.0,52.0649,52.1199,52.0649,52.1121,26648.0
2017-08-25 14:40:00,66.36,66.37,66.33,66.34,6369.0,52.1199,52.1278,52.0964,52.1042,6369.0
2017-08-25 14:45:00,66.34,66.39,66.32,66.37,19480.0,52.1042,52.1435,52.0885,52.1278,19480.0
2017-08-25 14:50:00,66.37,66.39,66.35,66.39,9816.0,52.1278,52.1435,52.1121,52.1435,9816.0
2017-08-25 14:55:00,66.38,66.38,66.34,66.34,6951.0,52.1356,52.1356,52.1042,52.1042,6951.0
2017-08-25 15:00:00,66.34,66.34,66.26,66.28,10094.0,52.1042,52.1042,52.0414,52.0571,10094.0
2017-08-25 15:05:00,66.28,66.32,66.25,66.3,8642.0,52.0571,52.0885,52.0335,52.0728,8642.0
2017-08-25 15:10:00,66.3,66.34,66.27,66.29,12398.0,52.0728,52.1042,52.0492,52.0649,12398.0
2017-08-25 15:15:00,66.26,66.29,66.23,66.23,4986.0,52.0414,52.0649,52.0178,52.0178,4986.0
2017-08-25 15:20:00,66.24,66.28,66.23,66.28,9811.0,52.0257,52.0571,52.0178,52.0571,9811.0
2017-08-25 15:25:00,66.26,66.27,66.2,66.21,5828.0,52.0414,52.0492,51.9942,52.0021,5828.0
2017-08-25 15:30:00,66.21,66.21,66.17,66.2,16983.0,52.0021,52.0021,51.9707,51.9942,16983.0
2017-08-25 15:35:00,66.2,66.2,66.16,66.17,25487.0,51.9942,51.9942,51.9628,51.9707,25487.0
2017-08-25 15:40:00,66.17,66.21,66.15,66.17,42197.0,51.9707,52.0021,51.955,51.9707,42197.0
2017-08-25 15:45:00,66.17,66.18,66.13,66.16,33980.0,51.9707,51.9785,51.9393,51.9628,33980.0
2017-08-25 15:50:00,66.15,66.16,66.12,66.15,22872.0,51.955,51.9628,51.9314,51.955,22872.0
2017-08-25 15:55:00,66.14,66.15,66.07,66.08,83461.0,51.9471,51.955,51.8921,51.9,83461.0
2017-08-28 09:30:00,66.38,66.54,66.29,66.5,18815.0,52.1356,52.2613,52.0649,52.2299,18815.0
2017-08-28 09:35:00,66.5,66.51,66.32,66.38,7070.0,52.2299,52.2377,52.0885,52.1356,7070.0
2017-08-28 09:40:00,66.39,66.44,66.35,66.42,4214.0,52.1435,52.1827,52.1121,52.167,4214.0
2017-08-28 09:45:00,66.4,66.4,66.28,66.4,15038.0,52.1513,52.1513,52.0571,52.1513,15038.0
2017-08-28 09:50:00,66.37,66.4,66.21,66.24,24392.0,52.1278,52.1513,52.0021,52.0257,24392.0
2017-08-28 09:55:00,66.25,66.27,66.2,66.23,13213.0,52.0335,52.0492,51.9942,52.0178,13213.0
2017-08-28 10:00:00,66.22,66.22,66.08,66.09,17307.0,52.01,52.01,51.9,51.9079,17307.0
2017-08-28 10:05:00,66.06,66.1,66.05,66.1,2000.0,51.8843,51.9157,51.8764,51.9157,2000.0
2017-08-28 10:10:00,66.06,66.06,65.98,65.98,8216.0,51.8843,51.8843,51.8215,51.8215,8216.0
2017-08-28 10:15:00,65.99,66.01,65.92,65.92,4600.0,51.8293,51.845,51.7743,51.7743,4600.0
2017-08-28 10:20:00,65.9,66.01,65.87,66.01,10773.0,51.7586,51.845,51.7351,51.845,10773.0
2017-08-28 10:25:00,66.0,66.01,65.93,65.93,8427.0,51.8372,51.845,51.7822,51.7822,8427.0
2017-08-28 10:30:00,65.94,65.95,65.9,65.91,7841.0,51.79,51.7979,51.7586,51.7665,7841.0
2017-08-28 10:35:00,65.94,65.99,65.93,65.98,11751.0,51.79,51.8293,51.7822,51.8215,11751.0
2017-08-28 10:40:00,65.97,65.98,65.92,65.97,12085.0,51.8136,51.8215,51.7743,51.8136,12085.0
2017-08-28 10:45:00,65.97,66.1,65.95,66.1,12528.0,51.8136,51.9157,51.7979,51.9157,12528.0
2017-08-28 10:50:00,66.1,66.11,66.07,66.1,5491.0,51.9157,51.9236,51.8921,51.9157,5491.0
2017-08-28 10:55:00,66.11,66.11,66.04,66.08,15341.0,51.9236,51.9236,51.8686,51.9,15341.0
2017-08-28 11:00:00,66.09,66.16,66.09,66.09,8186.0,51.9079,51.9628,51.9079,51.9079,8186.0
2017-08-28 11:05:00,66.09,66.11,66.03,66.1,19863.0,51.9079,51.9236,51.8607,51.9157,19863.0
2017-08-28 11:10:00,66.1,66.11,65.99,66.03,9505.0,51.9157,51.9236,51.8293,51.8607,9505.0
2017-08-28 11:15:00,66.04,66.05,66.0,66.02,23730.0,51.8686,51.8764,51.8372,51.8529,23730.0
2017-08-28 11:20:00,66.02,66.09,66.0,66.05,15072.0,51.8529,51.9079,51.8372,51.8764,15072.0
2017-08-28 11:25:00,66.02,66.06,66.01,66.03,28273.0,51.8529,51.8843,51.845,51.8607,28273.0
2017-08-28 11:30:00,66.04,66.06,66.01,66.06,19541.0,51.8686,51.8843,51.845,51.8843,19541.0
2017-08-28 11:35:00,66.06,66.06,66.0,66.06,11114.0,51.8843,51.8843,51.8372,51.8843,11114.0
2017-08-28 11:40:00,66.07,66.19,66.07,66.18,5900.0,51.8921,51.9864,51.8921,51.9785,5900.0
2017-08-28 11:45:00,66.18,66.22,66.18,66.2,9266.0,51.9785,52.01,51.9785,51.9942,9266.0
2017-08-28 11:50:00,66.21,66.28,66.19,66.28,10634.0,52.0021,52.0571,51.9864,52.0571,10634.0
2017-08-28 11:55:00,66.29,66.3,66.27,66.27,4937.0,52.0649,52.0728,52.0492,52.0492,4937.0
2017-08-28 12:00:00,66.25,66.29,66.25,66.27,5278.0,52.0335,52.0649,52.0335,52.0492,5278.0
2017-08-28 12:05:00,66.26,66.26,66.24,66.26,9750.0,52.0414,52.0414,52.0257,52.0414,9750.0
2017-08-28 12:10:00,66.26,66.34,66.23,66.32,6197.0,52.0414,52.1042,52.0178,52.0885,6197.0
2017-08-28 12:15:00,66.3,66.36,66.29,66.33,7838.0,52.0728,52.1199,52.0649,52.0964,7838.0
2017-08-28 12:20:00,66.36,66.42,66.29,66.3,13768.0,52.1199,52.167,52.0649,52.0728,13768.0
2017-08-28 12:25:00,66.3,66.31,66.28,66.3,9479.0,52.0728,52.0806,52.0571,52.0728,9479.0
2017-08-28 12:30:00,66.3,66.33,66.28,66.28,4282.0,52.0728,52.0964,52.0571,52.0571,4282.0
2017-08-28 12:35:00,66.29,66.33,66.28,66.33,3669.0,52.0649,52.0964,52.0571,52.0964,3669.0
2017-08-28 12:40:00,66.33,66.33,66.26,66.27,8610.0,52.0964,52.0964,52.0414,52.0492,8610.0
2017-08-28 12:45:00,66.27,66.3,66.24,66.27,8487.0,52.0492,52.0728,52.0257,52.0492,8487.0
2017-08-28 12:50:00,66.27,66.27,66.25,66.27,3155.0,52.0492,52.0492,52.0335,52.0492,3155.0
2017-08-28 12:55:00,66.28,66.34,66.27,66.34,6824.0,52.0571,52.1042,52.0492,52.1042,6824.0
2017-08-28 13:00:00,66.33,66.36,66.33,66.34,5960.0,52.0964,52.1199,52.0964,52.1042,5960.0
2017-08-28 13:05:00,66.34,66.4,66.33,66.4,7105.0,52.1042,52.1513,52.0964,52.1513,7105.0
2017-08-28 13:10:00,66.4,66.43,66.35,66.35,5524.0,52.1513,52.1749,52.1121,52.1121,5524.0
2017-08-28 13:15:00,66.38,66.39,66.36,66.38,1900.0,52.1356,52.1435,52.1199,52.1356,1900.0
2017-08-28 13:20:00,66.39,66.39,66.35,66.37,7221.0,52.1435,52.1435,52.1121,52.1278,7221.0
2017-08-28 13:25:00,66.36,66.39,66.35,66.39,1513.0,52.1199,52.1435,52.1121,52.1435,1513.0
2017-08-28 13:30:00,66.39,66.4,66.36,66.37,3111.0,52.1435,52.1513,52.1199,52.1278,3111.0
2017-08-28 13:35:00,66.35,66.38,66.35,66.37,4038.0,52.1121,52.1356,52.1121,52.1278,4038.0
2017-08-28 13:40:00,66.39,66.39,66.34,66.35,3881.0,52.1435,52.1435,52.1042,52.1121,3881.0
2017-08-28 13:45:00,66.37,66.42,66.35,66.42,6254.0,52.1278,52.167,52.1121,52.167,6254.0
2017-08-28 13:50:00,66.43,66.43,66.35,66.38,3559.0,52.1749,52.1749,52.1121,52.1356,3559.0
2017-08-28 13:55:00,66.37,66.41,66.34,66.41,7777.0,52.1278,52.1592,52.1042,52.1592,7777.0
2017-08-28 14:00:00,66.41,66.44,66.41,66.44,3635.0,52.1592,52.1827,52.1592,52.1827,3635.0
2017-08-28 14:05:00,66.43,66.48,66.43,66.45,13318.0,52.1749,52.2142,52.1749,52.1906,13318.0
2017-08-28 14:10:00,66.42,66.46,66.4,66.44,12158.0,52.167,52.1985,52.1513,52.1827,12158.0
2017-08-28 14:15:00,66.43,66.44,66.41,66.41,5639.0,52.1749,52.1827,52.1592,52.1592,5639.0
2017-08-28 14:20:00,66.41,66.44,66.41,66.42,8076.0,52.1592,52.1827,52.1592,52.167,8076.0
2017-08-28 14:25:00,66.42,66.42,66.35,66.37,7264.0,52.167,52.167,52.1121,52.1278,7264.0
2017-08-28 14:30:00,66.37,66.38,66.34,66.37,9059.0,52.1278,52.1356,52.1042,52.1278,9059.0
2017-08-28 14:35:00,66.38,66.41,66.36,66.4,8772.0,52.1356,52.1592,52.1199,52.1513,8772.0
2017-08-28 14:40:00,66.4,66.4,66.36,66.37,4952.0,52.1513,52.1513,52.1199,52.1278,4952.0
2017-08-28 14:45:00,66.37,66.38,66.34,66.35,7855.0,52.1278,52.1356,52.1042,52.1121,7855.0
2017-08-28 14:50:00,66.36,66.41,66.36,66.38,8794.0,52.1199,52.1592,52.1199,52.1356,8794.0
2017-08-28 14:55:00,66.38,66.38,66.33,66.37,16030.0,52.1356,52.1356,52.0964,52.1278,16030.0
2017-08-28 15:00:00,66.38,66.38,66.34,66.34,8478.0,52.1356,52.1356,52.1042,52.1042,8478.0
2017-08-28 15:05:00,66.36,66.38,66.35,66.37,2646.0,52.1199,52.1356,52.1121,52.1278,2646.0
2017-08-28 15:10:00,66.36,66.38,66.35,66.36,6451.0,52.1199,52.1356,52.1121,52.1199,6451.0
2017-08-28 15:15:00,66.36,66.36,66.35,66.36,4118.0,52.1199,52.1199,52.1121,52.1199,4118.0
2017-08-28 15:20:00,66.36,66.37,66.34,66.34,8586.0,52.1199,52.1278,52.1042,52.1042,8586.0
2017-08-28 15:25:00,66.35,66.38,66.34,66.38,11423.0,52.1121,52.1356,52.1042,52.1356,11423.0
2017-08-28 15:30:00,66.39,66.41,66.38,66.41,14046.0,52.1435,52.1592,52.1356,52.1592,14046.0
2017-08-28 15:35:00,66.41,66.41,66.39,66.4,14905.0,52.1592,52.1592,52.1435,52.1513,14905.0
2017-08-28 15:40:00,66.4,66.4,66.38,66.4,17014.0,52.1513,52.1513,52.1356,52.1513,17014.0
2017-08-28 15:45:00,66.39,66.39,66.35,66.37,23521.0,52.1435,52.1435,52.1121,52.1278,23521.0
2017-08-28 15:50:00,66.36,66.37,66.35,66.36,16861.0,52.1199,52.1278,52.1121,52.1199,16861.0
2017-08-28 15:55:00,66.36,66.41,66.35,66.41,121456.0,52.1199,52.1592,52.1121,52.1592,121456.0
2017-08-29 09:30:00,66.16,66.26,66.06,66.25,28258.0,51.9628,52.0414,51.8843,52.0335,28258.0
2017-08-29 09:35:00,66.25,66.26,66.08,66.1,14554.0,52.0335,52.0414,51.9,51.9157,14554.0
2017-08-29 09:40:00,66.17,66.25,66.16,66.25,18020.0,51.9707,52.0335,51.9628,52.0335,18020.0
2017-08-29 09:45:00,66.25,66.38,66.24,66.31,23138.0,52.0335,52.1356,52.0257,52.0806,23138.0
2017-08-29 09:50:00,66.33,66.38,66.31,66.34,12124.0,52.0964,52.1356,52.0806,52.1042,12124.0
2017-08-29 09:55:00,66.34,66.36,66.29,66.31,16776.0,52.1042,52.1199,52.0649,52.0806,16776.0
2017-08-29 10:00:00,66.32,66.35,66.27,66.27,31821.0,52.0885,52.1121,52.0492,52.0492,31821.0
2017-08-29 10:05:00,66.26,66.26,66.1,66.12,53801.0,52.0414,52.0414,51.9157,51.9314,53801.0
2017-08-29 10:10:00,66.1,66.11,66.03,66.11,31275.0,51.9157,51.9236,51.8607,51.9236,31275.0
2017-08-29 10:15:00,66.13,66.25,66.13,66.24,19526.0,51.9393,52.0335,51.9393,52.0257,19526.0
2017-08-29 10:20:00,66.24,66.27,66.15,66.21,17766.0,52.0257,52.0492,51.955,52.0021,17766.0
2017-08-29 10:25:00,66.21,66.22,66.18,66.19,10758.0,52.0021,52.01,51.9785,51.9864,10758.0
2017-08-29 10:30:00,66.21,66.31,66.19,66.3,29989.0,52.0021,52.0806,51.9864,52.0728,29989.0
2017-08-29 10:35:00,66.3,66.42,66.27,66.41,18428.0,52.0728,52.167,52.0492,52.1592,18428.0
2017-08-29 10:40:00,66.4,66.5,66.38,66.49,21534.0,52.1513,52.2299,52.1356,52.222,21534.0
2017-08-29 10:45:00,66.49,66.52,66.41,66.45,20739.0,52.222,52.2456,52.1592,52.1906,20739.0
2017-08-29 10:50:00,66.48,66.51,66.41,66.42,20414.0,52.2142,52.2377,52.1592,52.167,20414.0
2017-08-29 10:55:00,66.42,66.45,66.38,66.45,8617.0,52.167,52.1906,52.1356,52.1906,8617.0
2017-08-29 11:00:00,66.44,66.46,66.42,66.42,12441.0,52.1827,52.1985,52.167,52.167,12441.0
2017-08-29 11:05:00,66.43,66.5,66.42,66.5,11123.0,52.1749,52.2299,52.167,52.2299,11123.0
2017-08-29 11:10:00,66.51,66.54,66.49,66.53,16232.0,52.2377,52.2613,52.222,52.2534,16232.0
2017-08-29 11:15:00,66.53,66.53,66.49,66.49,11593.0,52.2534,52.2534,52.222,52.222,11593.0
2017-08-29 11:20:00,66.49,66.5,66.46,66.47,12024.0,52.222,52.2299,52.1985,52.2063,12024.0
2017-08-29 11:25:00,66.47,66.48,66.45,66.47,23127.0,52.2063,52.2142,52.1906,52.2063,23127.0
2017-08-29 11:30:00,66.48,66.57,66.47,66.56,20789.0,52.2142,52.2849,52.2063,52.277,20789.0
2017-08-29 11:35:00,66.56,66.58,66.56,66.58,7356.0,52.277,52.2927,52.277,52.2927,7356.0
2017-08-29 11:40:00,66.57,66.62,66.56,66.62,12598.0,52.2849,52.3241,52.277,52.3241,12598.0
2017-08-29 11:45:00,66.63,66.73,66.61,66.7,31849.0,52.332,52.4105,52.3163,52.387,31849.0
2017-08-29 11:50:00,66.7,66.74,66.69,66.72,8865.0,52.387,52.4184,52.3791,52.4027,8865.0
2017-08-29 11:55:00,66.72,66.74,66.65,66.65,11863.0,52.4027,52.4184,52.3477,52.3477,11863.0
2017-08-29 12:00:00,66.64,66.64,66.6,66.61,6073.0,52.3398,52.3398,52.3084,52.3163,6073.0
2017-08-29 12:05:00,66.6,66.62,66.59,66.6,18120.0,52.3084,52.3241,52.3006,52.3084,18120.0
2017-08-29 12:10:00,66.62,66.62,66.59,66.6,19876.0,52.3241,52.3241,52.3006,52.3084,19876.0
2017-08-29 12:15:00,66.61,66.63,66.6,66.63,15424.0,52.3163,52.332,52.3084,52.332,15424.0
2017-08-29 12:20:00,66.63,66.64,66.59,66.64,10138.0,52.332,52.3398,52.3006,52.3398,10138.0
2017-08-29 12:25:00,66.64,66.67,66.64,66.65,11647.0,52.3398,52.3634,52.3398,52.3477,11647.0
2017-08-29 12:30:00,66.64,66.64,66.59,66.6,7902.0,52.3398,52.3398,52.3006,52.3084,7902.0
2017-08-29 12:35:00,66.61,66.67,66.6,66.66,6569.0,52.3163,52.3634,52.3084,52.3555,6569.0
2017-08-29 12:40:00,66.66,66.67,66.64,66.64,5436.0,52.3555,52.3634,52.3398,52.3398,5436.0
2017-08-29 12:45:00,66.64,66.7,66.63,66.7,8739.0,52.3398,52.387,52.332,52.387,8739.0
2017-08-29 12:50:00,66.7,66.7,66.67,66.68,6102.0,52.387,52.387,52.3634,52.3712,6102.0
2017-08-29 12:55:00,66.66,66.66,66.62,66.62,5611.0,52.3555,52.3555,52.3241,52.3241,5611.0
2017-08-29 13:00:00,66.63,66.65,66.61,66.64,6650.0,52.332,52.3477,52.3163,52.3398,6650.0
2017-08-29 13:05:00,66.65,66.67,66.64,66.67,9315.0,52.3477,52.3634,52.3398,52.3634,9315.0
2017-08-29 13:10:00,66.67,66.67,66.64,66.65,6267.0,52.3634,52.3634,52.3398,52.3477,6267.0
2017-08-29 13:15:00,66.64,66.66,66.62,66.65,4632.0,52.3398,52.3555,52.3241,52.3477,4632.0
2017-08-29 13:20:00,66.64,66.67,66.63,66.63,9414.0,52.3398,52.3634,52.332,52.332,9414.0
2017-08-29 13:25:00,66.64,66.7,66.64,66.7,12360.0,52.3398,52.387,52.3398,52.387,12360.0
2017-08-29 13:30:00,66.69,66.71,66.64,66.64,6732.0,52.3791,52.3948,52.3398,52.3398,6732.0
2017-08-29 13:35:00,66.62,66.62,66.6,66.61,10989.0,52.3241,52.3241,52.3084,52.3163,10989.0
2017-08-29 13:40:00,66.62,66.63,66.59,66.62,13605.0,52.3241,52.332,52.3006,52.3241,13605.0
2017-08-29 13:45:00,66.61,66.62,66.59,66.59,11305.0,52.3163,52.3241,52.3006,52.3006,11305.0
2017-08-29 13:50:00,66.59,66.61,66.58,66.59,12173.0,52.3006,52.3163,52.2927,52.3006,12173.0
2017-08-29 13:55:00,66.59,66.63,66.59,66.61,13033.0,52.3006,52.332,52.3006,52.3163,13033.0
2017-08-29 14:00:00,66.62,66.62,66.58,66.59,12427.0,52.3241,52.3241,52.2927,52.3006,12427.0
2017-08-29 14:05:00,66.58,66.66,66.57,66.65,18051.0,52.2927,52.3555,52.2849,52.3477,18051.0
2017-08-29 14:10:00,66.66,66.66,66.6,66.61,13295.0,52.3555,52.3555,52.3084,52.3163,13295.0
2017-08-29 14:15:00,66.6,66.62,66.59,66.6,13925.0,52.3084,52.3241,52.3006,52.3084,13925.0
2017-08-29 14:20:00,66.61,66.66,66.6,66.66,13628.0,52.3163,52.3555,52.3084,52.3555,13628.0
2017-08-29 14:25:00,66.66,66.66,66.59,66.59,11103.0,52.3555,52.3555,52.3006,52.3006,11103.0
2017-08-29 14:30:00,66.6,66.62,66.59,66.61,15507.0,52.3084,52.3241,52.3006,52.3163,15507.0
2017-08-29 14:35:00,66.6,66.64,66.6,66.64,10493.0,52.3084,52.3398,52.3084,52.3398,10493.0
2017-08-29 14:40:00,66.64,66.71,66.63,66.7,67420.0,52.3398,52.3948,52.332,52.387,67420.0
2017-08-29 14:45:00,66.72,66.72,66.67,66.68,17196.0,52.4027,52.4027,52.3634,52.3712,17196.0
2017-08-29 14:50:00,66.69,66.69,66.61,66.61,10458.0,52.3791,52.3791,52.3163,52.3163,10458.0
2017-08-29 14:55:00,66.62,66.63,66.61,66.62,8126.0,52.3241,52.332,52.3163,52.3241,8126.0
2017-08-29 15:00:00,66.62,66.63,66.56,66.59,29809.0,52.3241,52.332,52.277,52.3006,29809.0
2017-08-29 15:05:00,66.59,66.59,66.56,66.59,9099.0,52.3006,52.3006,52.277,52.3006,9099.0
2017-08-29 15:10:00,66.59,66.62,66.58,66.62,14971.0,52.3006,52.3241,52.2927,52.3241,14971.0
2017-08-29 15:15:00,66.62,66.64,66.61,66.63,21528.0,52.3241,52.3398,52.3163,52.332,21528.0
2017-08-29 15:20:00,66.63,66.64,66.6,66.61,21339.0,52.332,52.3398,52.3084,52.3163,21339.0
2017-08-29 15:25:00,66.61,66.61,66.58,66.58,13876.0,52.3163,52.3163,52.2927,52.2927,13876.0
2017-08-29 15:30:00,66.59,66.59,66.57,66.58,27092.0,52.3006,52.3006,52.2849,52.2927,27092.0
2017-08-29 15:35:00,66.58,66.59,66.57,66.59,47137.0,52.2927,52.3006,52.2849,52.3006,47137.0
2017-08-29 15:40:00,66.59,66.59,66.58,66.58,19911.0,52.3006,52.3006,52.2927,52.2927,19911.0
2017-08-29 15:45:00,66.58,66.59,66.58,66.59,23763.0,52.2927,52.3006,52.2927,52.3006,23763.0
2017-08-29 15:50:00,66.58,66.59,66.5,66.5,46100.0,52.2927,52.3006,52.2299,52.2299,46100.0
2017-08-29 15:55:00,66.51,66.53,66.4,66.4,129808.0,52.2377,52.2534,52.1513,52.1513,129808.0
2017-08-30 09:30:00,66.34,66.49,66.25,66.28,30153.0,52.1042,52.222,52.0335,52.0571,30153.0
2017-08-30 09:35:00,66.29,66.35,66.21,66.34,10057.0,52.0649,52.1121,52.0021,52.1042,10057.0
2017-08-30 09:40:00,66.35,66.36,66.28,66.3,32826.0,52.1121,52.1199,52.0571,52.0728,32826.0
2017-08-30 09:45:00,66.3,66.33,66.28,66.3,14837.0,52.0728,52.0964,52.0571,52.0728,14837.0
2017-08-30 09:50:00,66.29,66.33,66.28,66.33,19898.0,52.0649,52.0964,52.0571,52.0964,19898.0
2017-08-30 09:55:00,66.33,66.47,66.31,66.38,24598.0,52.0964,52.2063,52.0806,52.1356,24598.0
2017-08-30 10:00:00,66.4,66.49,66.39,66.45,13643.0,52.1513,52.222,52.1435,52.1906,13643.0
2017-08-30 10:05:00,66.44,66.44,66.38,66.39,19693.0,52.1827,52.1827,52.1356,52.1435,19693.0
2017-08-30 10:10:00,66.38,66.39,66.33,66.33,30626.0,52.1356,52.1435,52.0964,52.0964,30626.0
2017-08-30 10:15:00,66.3,66.32,66.25,66.26,30026.0,52.0728,52.0885,52.0335,52.0414,30026.0
2017-08-30 10:20:00,66.26,66.32,66.25,66.31,10197.0,52.0414,52.0885,52.0335,52.0806,10197.0
2017-08-30 10:25:00,66.32,66.34,66.3,66.31,8303.0,52.0885,52.1042,52.0728,52.0806,8303.0
2017-08-30 10:30:00,66.31,66.33,66.3,66.31,14017.0,52.0806,52.0964,52.0728,52.0806,14017.0
2017-08-30 10:35:00,66.32,66.35,66.31,66.35,6910.0,52.0885,52.1121,52.0806,52.1121,6910.0
2017-08-30 10:40:00,66.34,66.35,66.29,66.34,16477.0,52.1042,52.1121,52.0649,52.1042,16477.0
2017-08-30 10:45:00,66.35,66.4,66.32,66.39,5804.0,52.1121,52.1513,52.0885,52.1435,5804.0
2017-08-30 10:50:00,66.4,66.4,66.38,66.39,15215.0,52.1513,52.1513,52.1356,52.1435,15215.0
2017-08-30 10:55:00,66.39,66.4,66.37,66.4,16585.0,52.1435,52.1513,52.1278,52.1513,16585.0
2017-08-30 11:00:00,66.4,66.41,66.39,66.4,35430.0,52.1513,52.1592,52.1435,52.1513,35430.0
2017-08-30 11:05:00,66.4,66.4,66.38,66.39,19745.0,52.1513,52.1513,52.1356,52.1435,19745.0
2017-08-30 11:10:00,66.39,66.4,66.38,66.39,17592.0,52.1435,52.1513,52.1356,52.1435,17592.0
2017-08-30 11:15:00,66.39,66.46,66.39,66.44,10087.0,52.1435,52.1985,52.1435,52.1827,10087.0
2017-08-30 11:20:00,66.45,66.45,66.37,66.38,32480.0,52.1906,52.1906,52.1278,52.1356,32480.0
2017-08-30 11:25:00,66.38,66.43,66.37,66.43,9057.0,52.1356,52.1749,52.1278,52.1749,9057.0
2017-08-30 11:30:00,66.43,66.48,66.42,66.48,10177.0,52.1749,52.2142,52.167,52.2142,10177.0
2017-08-30 11:35:00,66.48,66.5,66.47,66.5,8802.0,52.2142,52.2299,52.2063,52.2299,8802.0
2017-08-30 11:40:00,66.5,66.52,66.41,66.41,10601.0,52.2299,52.2456,52.1592,52.1592,10601.0
2017-08-30 11:45:00,66.41,66.45,66.39,66.4,11471.0,52.1592,52.1906,52.1435,52.1513,11471.0
2017-08-30 11:50:00,66.41,66.43,66.4,66.43,16988.0,52.1592,52.1749,52.1513,52.1749,16988.0
2017-08-30 11:55:00,66.43,66.46,66.42,66.46,10375.0,52.1749,52.1985,52.167,52.1985,10375.0
2017-08-30 12:00:00,66.44,66.46,66.42,66.46,5600.0,52.1827,52.1985,52.167,52.1985,5600.0
2017-08-30 12:05:00,66.44,66.46,66.44,66.45,6203.0,52.1827,52.1985,52.1827,52.1906,6203.0
2017-08-30 12:10:00,66.46,66.52,66.44,66.51,14071.0,52.1985,52.2456,52.1827,52.2377,14071.0
2017-08-30 12:15:00,66.51,66.51,66.49,66.49,9418.0,52.2377,52.2377,52.222,52.222,9418.0
2017-08-30 12:20:00,66.48,66.49,66.42,66.44,8800.0,52.2142,52.222,52.167,52.1827,8800.0
2017-08-30 12:25:00,66.45,66.46,66.43,66.46,8600.0,52.1906,52.1985,52.1749,52.1985,8600.0
2017-08-30 12:30:00,66.46,66.49,66.45,66.46,7577.0,52.1985,52.222,52.1906,52.1985,7577.0
2017-08-30 12:35:00,66.46,66.47,66.45,66.47,5988.0,52.1985,52.2063,52.1906,52.2063,5988.0
2017-08-30 12:40:00,66.47,66.48,66.46,66.48,1300.0,52.2063,52.2142,52.1985,52.2142,1300.0
2017-08-30 12:45:00,66.48,66.54,66.48,66.54,10388.0,52.2142,52.2613,52.2142,52.2613,10388.0
2017-08-30 12:50:00,66.53,66.54,66.49,66.49,7279.0,52.2534,52.2613,52.222,52.222,7279.0
2017-08-30 12:55:00,66.5,66.53,66.46,66.51,21521.0,52.2299,52.2534,52.1985,52.2377,21521.0
2017-08-30 13:00:00,66.52,66.61,66.52,66.61,8533.0,52.2456,52.3163,52.2456,52.3163,8533.0
2017-08-30 13:05:00,66.61,66.64,66.6,66.64,6097.0,52.3163,52.3398,52.3084,52.3398,6097.0
2017-08-30 13:10:00,66.63,66.63,66.61,66.61,8694.0,52.332,52.332,52.3163,52.3163,8694.0
2017-08-30 13:15:00,66.61,66.61,66.57,66.58,4800.0,52.3163,52.3163,52.2849,52.2927,4800.0
2017-08-30 13:20:00,66.57,66.57,66.55,66.55,5442.0,52.2849,52.2849,52.2691,52.2691,5442.0
2017-08-30 13:25:00,66.55,66.6,66.55,66.58,25628.0,52.2691,52.3084,52.2691,52.2927,25628.0
2017-08-30 13:30:00,66.58,66.62,66.58,66.6,7734.0,52.2927,52.3241,52.2927,52.3084,7734.0
2017-08-30 13:35:00,66.6,66.61,66.59,66.59,5020.0,52.3084,52.3163,52.3006,52.3006,5020.0
2017-08-30 13:40:00,66.61,66.64,66.59,66.63,8070.0,52.3163,52.3398,52.3006,52.332,8070.0
2017-08-30 13:45:00,66.63,66.64,66.62,66.64,4816.0,52.332,52.3398,52.3241,52.3398,4816.0
2017-08-30 13:50:00,66.64,66.68,66.64,66.68,10431.0,52.3398,52.3712,52.3398,52.3712,10431.0
2017-08-30 13:55:00,66.69,66.71,66.68,66.71,5140.0,52.3791,52.3948,52.3712,52.3948,5140.0
2017-08-30 14:00:00,66.71,66.72,66.7,66.72,12072.0,52.3948,52.4027,52.387,52.4027,12072.0
2017-08-30 14:05:00,66.72,66.72,66.62,66.65,15503.0,52.4027,52.4027,52.3241,52.3477,15503.0
2017-08-30 14:10:00,66.63,66.63,66.57,66.6,14513.0,52.332,52.332,52.2849,52.3084,14513.0
2017-08-30 14:15:00,66.59,66.62,66.59,66.62,8509.0,52.3006,52.3241,52.3006,52.3241,8509.0
2017-08-30 14:20:00,66.63,66.69,66.62,66.68,11263.0,52.332,52.3791,52.3241,52.3712,11263.0
2017-08-30 14:25:00,66.68,66.69,66.67,66.67,5500.0,52.3712,52.3791,52.3634,52.3634,5500.0
2017-08-30 14:30:00,66.68,66.73,66.68,66.7,15882.0,52.3712,52.4105,52.3712,52.387,15882.0
2017-08-30 14:35:00,66.7,66.74,66.7,66.72,11301.0,52.387,52.4184,52.387,52.4027,11301.0
2017-08-30 14:40:00,66.72,66.72,66.61,66.61,13870.0,52.4027,52.4027,52.3163,52.3163,13870.0
2017-08-30 14:45:00,66.6,66.61,66.58,66.6,10889.0,52.3084,52.3163,52.2927,52.3084,10889.0
2017-08-30 14:50:00,66.6,66.62,66.58,66.59,6912.0,52.3084,52.3241,52.2927,52.3006,6912.0
2017-08-30 14:55:00,66.59,66.6,66.57,66.57,14736.0,52.3006,52.3084,52.2849,52.2849,14736.0
2017-08-30 15:00:00,66.56,66.57,66.5,66.5,14490.0,52.277,52.2849,52.2299,52.2299,14490.0
2017-08-30 15:05:00,66.51,66.53,66.49,66.52,15929.0,52.2377,52.2534,52.222,52.2456,15929.0
2017-08-30 15:10:00,66.52,66.54,66.49,66.5,12756.0,52.2456,52.2613,52.222,52.2299,12756.0
2017-08-30 15:15:00,66.49,66.53,66.49,66.52,13731.0,52.222,52.2534,52.222,52.2456,13731.0
2017-08-30 15:20:00,66.52,66.53,66.51,66.52,12698.0,52.2456,52.2534,52.2377,52.2456,12698.0
2017-08-30 15:25:00,66.51,66.53,66.48,66.52,20449.0,52.2377,52.2534,52.2142,52.2456,20449.0
2017-08-30 15:30:00,66.52,66.54,66.52,66.54,15145.0,52.2456,52.2613,52.2456,52.2613,15145.0
2017-08-30 15:35:00,66.53,66.54,66.5,66.51,38824.0,52.2534,52.2613,52.2299,52.2377,38824.0
2017-08-30 15:40:00,66.5,66.53,66.48,66.53,50989.0,52.2299,52.2534,52.2142,52.2534,50989.0
2017-08-30 15:45:00,66.52,66.53,66.47,66.48,25644.0,52.2456,52.2534,52.2063,52.2142,25644.0
2017-08-30 15:50:00,66.48,66.5,66.46,66.46,55563.0,52.2142,52.2299,52.1985,52.1985,55563.0
2017-08-30 15:55:00,66.47,66.5,66.44,66.5,158365.0,52.2063,52.2299,52.1827,52.2299,158365.0
2017-08-31 09:30:00,66.47,66.82,66.47,66.82,26803.0,52.2063,52.4812,52.2063,52.4812,26803.0
2017-08-31 09:35:00,66.82,66.82,66.62,66.67,18959.0,52.4812,52.4812,52.3241,52.3634,18959.0
2017-08-31 09:40:00,66.66,66.85,66.66,66.84,11352.0,52.3555,52.5048,52.3555,52.4969,11352.0
2017-08-31 09:45:00,66.85,66.86,66.74,66.75,16202.0,52.5048,52.5126,52.4184,52.4262,16202.0
2017-08-31 09:50:00,66.75,66.91,66.75,66.88,12018.0,52.4262,52.5519,52.4262,52.5283,12018.0
2017-08-31 09:55:00,66.9,66.98,66.87,66.93,15023.0,52.544,52.6069,52.5205,52.5676,15023.0
2017-08-31 10:00:00,66.98,67.06,66.96,67.03,8028.0,52.6069,52.6697,52.5912,52.6461,8028.0
2017-08-31 10:05:00,67.1,67.19,67.08,67.19,15879.0,52.7011,52.7718,52.6854,52.7718,15879.0
2017-08-31 10:10:00,67.19,67.29,67.17,67.29,63760.0,52.7718,52.8503,52.7561,52.8503,63760.0
2017-08-31 10:15:00,67.28,67.28,67.18,67.19,17157.0,52.8425,52.8425,52.764,52.7718,17157.0
2017-08-31 10:20:00,67.2,67.29,67.2,67.28,12003.0,52.7797,52.8503,52.7797,52.8425,12003.0
2017-08-31 10:25:00,67.27,67.38,67.26,67.38,9322.0,52.8346,52.921,52.8268,52.921,9322.0
2017-08-31 10:30:00,67.38,67.43,67.34,67.43,15727.0,52.921,52.9603,52.8896,52.9603,15727.0
2017-08-31 10:35:00,67.4,67.45,67.38,67.42,24837.0,52.9367,52.976,52.921,52.9524,24837.0
2017-08-31 10:40:00,67.42,67.44,67.38,67.38,17050.0,52.9524,52.9682,52.921,52.921,17050.0
2017-08-31 10:45:00,67.39,67.4,67.3,67.36,25838.0,52.9289,52.9367,52.8582,52.9053,25838.0
2017-08-31 10:50:00,67.37,67.45,67.35,67.43,13034.0,52.9132,52.976,52.8975,52.9603,13034.0
2017-08-31 10:55:00,67.44,67.44,67.37,67.37,14884.0,52.9682,52.9682,52.9132,52.9132,14884.0
2017-08-31 11:00:00,67.36,67.36,67.27,67.34,16763.0,52.9053,52.9053,52.8346,52.8896,16763.0
2017-08-31 11:05:00,67.34,67.42,67.33,67.41,5550.0,52.8896,52.9524,52.8818,52.9446,5550.0
2017-08-31 11:10:00,67.42,67.45,67.41,67.43,18471.0,52.9524,52.976,52.9446,52.9603,18471.0
2017-08-31 11:15:00,67.43,67.44,67.31,67.31,13754.0,52.9603,52.9682,52.8661,52.8661,13754.0
2017-08-31 11:20:00,67.32,67.43,67.31,67.42,9084.0,52.8739,52.9603,52.8661,52.9524,9084.0
2017-08-31 11:25:00,67.44,67.44,67.4,67.42,12693.0,52.9682,52.9682,52.9367,52.9524,12693.0
2017-08-31 11:30:00,67.41,67.42,67.27,67.29,17840.0,52.9446,52.9524,52.8346,52.8503,17840.0
2017-08-31 11:35:00,67.29,67.4,67.28,67.4,6129.0,52.8503,52.9367,52.8425,52.9367,6129.0
2017-08-31 11:40:00,67.41,67.47,67.41,67.47,16219.0,52.9446,52.9917,52.9446,52.9917,16219.0
2017-08-31 11:45:00,67.47,67.5,67.46,67.48,17272.0,52.9917,53.0153,52.9839,52.9996,17272.0
2017-08-31 11:50:00,67.48,67.61,67.48,67.61,15024.0,52.9996,53.1017,52.9996,53.1017,15024.0
2017-08-31 11:55:00,67.62,67.64,67.52,67.52,19448.0,53.1095,53.1252,53.031,53.031,19448.0
2017-08-31 12:00:00,67.53,67.66,67.52,67.66,11618.0,53.0388,53.1409,53.031,53.1409,11618.0
2017-08-31 12:05:00,67.65,67.82,67.64,67.78,27669.0,53.1331,53.2666,53.1252,53.2352,27669.0
2017-08-31 12:10:00,67.78,67.79,67.72,67.75,18150.0,53.2352,53.2431,53.1881,53.2116,18150.0
2017-08-31 12:15:00,67.74,67.81,67.74,67.76,14394.0,53.2038,53.2588,53.2038,53.2195,14394.0
2017-08-31 12:20:00,67.75,67.77,67.68,67.74,21073.0,53.2116,53.2273,53.1567,53.2038,21073.0
2017-08-31 12:25:00,67.74,67.79,67.74,67.78,7912.0,53.2038,53.2431,53.2038,53.2352,7912.0
2017-08-31 12:30:00,67.78,67.84,67.77,67.8,12153.0,53.2352,53.2823,53.2273,53.2509,12153.0
2017-08-31 12:35:00,67.8,67.84,67.8,67.83,6588.0,53.2509,53.2823,53.2509,53.2745,6588.0
2017-08-31 12:40:00,67.83,67.84,67.81,67.82,12243.0,53.2745,53.2823,53.2588,53.2666,12243.0
2017-08-31 12:45:00,67.82,67.84,67.81,67.82,18029.0,53.2666,53.2823,53.2588,53.2666,18029.0
2017-08-31 12:50:00,67.83,68.04,67.82,68.01,56525.0,53.2745,53.4394,53.2666,53.4158,56525.0
2017-08-31 12:55:00,68.01,68.04,67.88,67.91,62287.0,53.4158,53.4394,53.3137,53.3373,62287.0
2017-08-31 13:00:00,67.89,67.9,67.69,67.77,17676.0,53.3216,53.3294,53.1645,53.2273,17676.0
2017-08-31 13:05:00,67.78,67.78,67.75,67.77,3503.0,53.2352,53.2352,53.2116,53.2273,3503.0
2017-08-31 13:10:00,67.76,67.9,67.76,67.8,18516.0,53.2195,53.3294,53.2195,53.2509,18516.0
2017-08-31 13:15:00,67.8,67.82,67.79,67.81,7110.0,53.2509,53.2666,53.2431,53.2588,7110.0
2017-08-31 13:20:00,67.81,67.83,67.78,67.78,10562.0,53.2588,53.2745,53.2352,53.2352,10562.0
2017-08-31 13:25:00,67.78,67.81,67.7,67.72,17283.0,53.2352,53.2588,53.1724,53.1881,17283.0
2017-08-31 13:30:00,67.72,67.75,67.7,67.74,10291.0,53.1881,53.2116,53.1724,53.2038,10291.0
2017-08-31 13:35:00,67.75,67.81,67.75,67.79,17925.0,53.2116,53.2588,53.2116,53.2431,17925.0
2017-08-31 13:40:00,67.79,67.8,67.78,67.79,11243.0,53.2431,53.2509,53.2352,53.2431,11243.0
2017-08-31 13:45:00,67.79,67.8,67.71,67.71,13462.0,53.2431,53.2509,53.1802,53.1802,13462.0
2017-08-31 13:50:00,67.72,67.76,67.72,67.76,19583.0,53.1881,53.2195,53.1881,53.2195,19583.0
2017-08-31 13:55:00,67.76,67.79,67.73,67.73,26423.0,53.2195,53.2431,53.1959,53.1959,26423.0
2017-08-31 14:00:00,67.73,67.74,67.66,67.66,8950.0,53.1959,53.2038,53.1409,53.1409,8950.0
2017-08-31 14:05:00,67.66,67.7,67.66,67.66,15720.0,53.1409,53.1724,53.1409,53.1409,15720.0
2017-08-31 14:10:00,67.66,67.68,67.63,67.63,16598.0,53.1409,53.1567,53.1174,53.1174,16598.0
2017-08-31 14:15:00,67.64,67.67,67.63,67.65,17666.0,53.1252,53.1488,53.1174,53.1331,17666.0
2017-08-31 14:20:00,67.65,67.68,67.65,67.67,17949.0,53.1331,53.1567,53.1331,53.1488,17949.0
2017-08-31 14:25:00,67.67,67.69,67.67,67.69,11789.0,53.1488,53.1645,53.1488,53.1645,11789.0
2017-08-31 14:30:00,67.69,67.72,67.68,67.71,28789.0,53.1645,53.1881,53.1567,53.1802,28789.0
2017-08-31 14:35:00,67.71,67.72,67.67,67.67,19751.0,53.1802,53.1881,53.1488,53.1488,19751.0
2017-08-31 14:40:00,67.67,67.68,67.62,67.64,18624.0,53.1488,53.1567,53.1095,53.1252,18624.0
2017-08-31 14:45:00,67.63,67.65,67.6,67.64,44312.0,53.1174,53.1331,53.0938,53.1252,44312.0
2017-08-31 14:50:00,67.64,67.69,67.64,67.68,18380.0,53.1252,53.1645,53.1252,53.1567,18380.0
2017-08-31 14:55:00,67.68,67.71,67.67,67.71,23900.0,53.1567,53.1802,53.1488,53.1802,23900.0
2017-08-31 15:00:00,67.71,67.71,67.58,67.59,26755.0,53.1802,53.1802,53.0781,53.086,26755.0
2017-08-31 15:05:00,67.6,67.6,67.55,67.55,20777.0,53.0938,53.0938,53.0546,53.0546,20777.0
2017-08-31 15:10:00,67.55,67.62,67.55,67.61,18629.0,53.0546,53.1095,53.0546,53.1017,18629.0
2017-08-31 15:15:00,67.61,67.61,67.56,67.58,14926.0,53.1017,53.1017,53.0624,53.0781,14926.0
2017-08-31 15:20:00,67.58,67.6,67.56,67.56,30553.0,53.0781,53.0938,53.0624,53.0624,30553.0
2017-08-31 15:25:00,67.56,67.59,67.56,67.59,40865.0,53.0624,53.086,53.0624,53.086,40865.0
2017-08-31 15:30:00,67.59,67.64,67.58,67.6,26175.0,53.086,53.1252,53.0781,53.0938,26175.0
2017-08-31 15:35:00,67.59,67.65,67.59,67.65,39141.0,53.086,53.1331,53.086,53.1331,39141.0
2017-08-31 15:40:00,67.65,67.65,67.6,67.62,54803.0,53.1331,53.1331,53.0938,53.1095,54803.0
2017-08-31 15:45:00,67.61,67.62,67.5,67.5,76617.0,53.1017,53.1095,53.0153,53.0153,76617.0
2017-08-31 15:50:00,67.5,67.52,67.46,67.52,73584.0,53.0153,53.031,52.9839,53.031,73584.0
2017-08-31 15:55:00,67.51,67.53,67.4,67.44,174950.0,53.0231,53.0388,52.9367,52.9682,174950.0
2017-09-01 09:30:00,67.69,67.9,67.66,67.89,27159.0,53.1645,53.3294,53.1409,53.3216,27159.0
2017-09-01 09:35:00,67.84,68.02,67.82,67.96,44711.0,53.2823,53.4237,53.2666,53.3766,44711.0
2017-09-01 09:40:00,67.91,67.94,67.66,67.79,33596.0,53.3373,53.3609,53.1409,53.2431,33596.0
2017-09-01 09:45:00,67.8,67.98,67.65,67.98,30243.0,53.2509,53.3923,53.1331,53.3923,30243.0
2017-09-01 09:50:00,68.02,68.14,67.98,68.1,28061.0,53.4237,53.5179,53.3923,53.4865,28061.0
2017-09-01 09:55:00,68.08,68.08,67.84,67.84,14877.0,53.4708,53.4708,53.2823,53.2823,14877.0
2017-09-01 10:00:00,67.87,67.97,67.82,67.97,25154.0,53.3059,53.3844,53.2666,53.3844,25154.0
2017-09-01 10:05:00,67.94,67.94,67.81,67.82,20638.0,53.3609,53.3609,53.2588,53.2666,20638.0
2017-09-01 10:10:00,67.82,67.83,67.7,67.78,13969.0,53.2666,53.2745,53.1724,53.2352,13969.0
2017-09-01 10:15:00,67.75,67.75,67.69,67.72,16269.0,53.2116,53.2116,53.1645,53.1881,16269.0
2017-09-01 10:20:00,67.73,67.74,67.69,67.74,13160.0,53.1959,53.2038,53.1645,53.2038,13160.0
2017-09-01 10:25:00,67.71,67.73,67.51,67.56,21841.0,53.1802,53.1959,53.0231,53.0624,21841.0
2017-09-01 10:30:00,67.56,67.63,67.53,67.61,30527.0,53.0624,53.1174,53.0388,53.1017,30527.0
2017-09-01 10:35:00,67.61,67.65,67.58,67.62,15845.0,53.1017,53.1331,53.0781,53.1095,15845.0
2017-09-01 10:40:00,67.6,67.61,67.53,67.55,36207.0,53.0938,53.1017,53.0388,53.0546,36207.0
2017-09-01 10:45:00,67.56,67.67,67.53,67.67,9251.0,53.0624,53.1488,53.0388,53.1488,9251.0
2017-09-01 10:50:00,67.68,67.75,67.65,67.73,12237.0,53.1567,53.2116,53.1331,53.1959,12237.0
2017-09-01 10:55:00,67.73,67.81,67.65,67.78,23045.0,53.1959,53.2588,53.1331,53.2352,23045.0
2017-09-01 11:00:00,67.76,67.77,67.65,67.65,9066.0,53.2195,53.2273,53.1331,53.1331,9066.0
2017-09-01 11:05:00,67.65,67.74,67.64,67.7,10972.0,53.1331,53.2038,53.1252,53.1724,10972.0
2017-09-01 11:10:00,67.69,67.7,67.67,67.69,3434.0,53.1645,53.1724,53.1488,53.1645,3434.0
2017-09-01 11:15:00,67.69,67.69,67.64,67.65,23977.0,53.1645,53.1645,53.1252,53.1331,23977.0
2017-09-01 11:20:00,67.65,67.77,67.64,67.71,12537.0,53.1331,53.2273,53.1252,53.1802,12537.0
2017-09-01 11:25:00,67.7,67.75,67.67,67.75,7900.0,53.1724,53.2116,53.1488,53.2116,7900.0
2017-09-01 11:30:00,67.74,67.77,67.72,67.75,4588.0,53.2038,53.2273,53.1881,53.2116,4588.0
2017-09-01 11:35:00,67.74,67.74,67.68,67.69,9818.0,53.2038,53.2038,53.1567,53.1645,9818.0
2017-09-01 11:40:00,67.69,67.74,67.69,67.74,6679.0,53.1645,53.2038,53.1645,53.2038,6679.0
2017-09-01 11:45:00,67.74,67.74,67.69,67.7,9839.0,53.2038,53.2038,53.1645,53.1724,9839.0
2017-09-01 11:50:00,67.71,67.79,67.7,67.78,5880.0,53.1802,53.2431,53.1724,53.2352,5880.0
2017-09-01 11:55:00,67.77,67.83,67.75,67.81,10573.0,53.2273,53.2745,53.2116,53.2588,10573.0
2017-09-01 12:00:00,67.81,67.99,67.8,67.98,28844.0,53.2588,53.4001,53.2509,53.3923,28844.0
2017-09-01 12:05:00,67.97,68.07,67.88,67.92,87933.0,53.3844,53.463,53.3137,53.3452,87933.0
2017-09-01 12:10:00,67.92,67.94,67.81,67.83,21478.0,53.3452,53.3609,53.2588,53.2745,21478.0
2017-09-01 12:15:00,67.81,67.82,67.74,67.76,9718.0,53.2588,53.2666,53.2038,53.2195,9718.0
2017-09-01 12:20:00,67.75,67.83,67.74,67.83,9557.0,53.2116,53.2745,53.2038,53.2745,9557.0
2017-09-01 12:25:00,67.81,67.82,67.78,67.81,4960.0,53.2588,53.2666,53.2352,53.2588,4960.0
2017-09-01 12:30:00,67.8,67.82,67.76,67.82,5496.0,53.2509,53.2666,53.2195,53.2666,5496.0
2017-09-01 12:35:00,67.81,67.83,67.77,67.8,4631.0,53.2588,53.2745,53.2273,53.2509,4631.0
2017-09-01 12:40:00,67.82,67.83,67.79,67.81,5083.0,53.2666,53.2745,53.2431,53.2588,5083.0
2017-09-01 12:45:00,67.81,67.81,67.78,67.81,3674.0,53.2588,53.2588,53.2352,53.2588,3674.0
2017-09-01 12:50:00,67.81,67.84,67.81,67.83,4412.0,53.2588,53.2823,53.2588,53.2745,4412.0
2017-09-01 12:55:00,67.84,67.86,67.83,67.83,4400.0,53.2823,53.298,53.2745,53.2745,4400.0
2017-09-01 13:00:00,67.83,67.85,67.82,67.82,3300.0,53.2745,53.2902,53.2666,53.2666,3300.0
2017-09-01 13:05:00,67.81,67.82,67.77,67.8,5281.0,53.2588,53.2666,53.2273,53.2509,5281.0
2017-09-01 13:10:00,67.81,67.83,67.81,67.83,9103.0,53.2588,53.2745,53.2588,53.2745,9103.0
2017-09-01 13:15:00,67.84,67.86,67.83,67.84,6781.0,53.2823,53.298,53.2745,53.2823,6781.0
2017-09-01 13:20:00,67.84,67.85,67.81,67.85,5773.0,53.2823,53.2902,53.2588,53.2902,5773.0
2017-09-01 13:25:00,67.84,67.85,67.82,67.82,2900.0,53.2823,53.2902,53.2666,53.2666,2900.0
2017-09-01 13:30:00,67.82,67.82,67.82,67.82,1900.0,53.2666,53.2666,53.2666,53.2666,1900.0
2017-09-01 13:35:00,67.81,67.83,67.81,67.81,2905.0,53.2588,53.2745,53.2588,53.2588,2905.0
2017-09-01 13:40:00,67.82,67.83,67.8,67.81,7700.0,53.2666,53.2745,53.2509,53.2588,7700.0
2017-09-01 13:45:00,67.8,67.81,67.8,67.8,7999.0,53.2509,53.2588,53.2509,53.2509,7999.0
2017-09-01 13:50:00,67.8,67.81,67.79,67.8,9990.0,53.2509,53.2588,53.2431,53.2509,9990.0
2017-09-01 13:55:00,67.81,67.82,67.8,67.8,4559.0,53.2588,53.2666,53.2509,53.2509,4559.0
2017-09-01 14:00:00,67.81,67.82,67.8,67.81,5161.0,53.2588,53.2666,53.2509,53.2588,5161.0
2017-09-01 14:05:00,67.8,67.81,67.79,67.79,15730.0,53.2509,53.2588,53.2431,53.2431,15730.0
2017-09-01 14:10:00,67.79,67.79,67.67,67.71,11386.0,53.2431,53.2431,53.1488,53.1802,11386.0
2017-09-01 14:15:00,67.71,67.74,67.71,67.72,9781.0,53.1802,53.2038,53.1802,53.1881,9781.0
2017-09-01 14:20:00,67.72,67.73,67.71,67.73,4225.0,53.1881,53.1959,53.1802,53.1959,4225.0
2017-09-01 14:25:00,67.74,67.75,67.7,67.73,8957.0,53.2038,53.2116,53.1724,53.1959,8957.0
2017-09-01 14:30:00,67.73,67.73,67.71,67.71,4921.0,53.1959,53.1959,53.1802,53.1802,4921.0
2017-09-01 14:35:00,67.71,67.74,67.7,67.72,13062.0,53.1802,53.2038,53.1724,53.1881,13062.0
2017-09-01 14:40:00,67.72,67.75,67.71,67.73,3575.0,53.1881,53.2116,53.1802,53.1959,3575.0
2017-09-01 14:45:00,67.72,67.74,67.72,67.74,5895.0,53.1881,53.2038,53.1881,53.2038,5895.0
2017-09-01 14:50:00,67.75,67.78,67.75,67.77,14158.0,53.2116,53.2352,53.2116,53.2273,14158.0
2017-09-01 14:55:00,67.75,67.76,67.74,67.74,6355.0,53.2116,53.2195,53.2038,53.2038,6355.0
2017-09-01 15:00:00,67.74,67.75,67.73,67.74,4974.0,53.2038,53.2116,53.1959,53.2038,4974.0
2017-09-01 15:05:00,67.74,67.76,67.74,67.74,4167.0,53.2038,53.2195,53.2038,53.2038,4167.0
2017-09-01 15:10:00,67.74,67.75,67.74,67.74,6065.0,53.2038,53.2116,53.2038,53.2038,6065.0
2017-09-01 15:15:00,67.75,67.76,67.74,67.75,3955.0,53.2116,53.2195,53.2038,53.2116,3955.0
2017-09-01 15:20:00,67.76,67.79,67.75,67.78,10413.0,53.2195,53.2431,53.2116,53.2352,10413.0
2017-09-01 15:25:00,67.77,67.78,67.72,67.73,15852.0,53.2273,53.2352,53.1881,53.1959,15852.0
2017-09-01 15:30:00,67.72,67.72,67.67,67.72,18056.0,53.1881,53.1881,53.1488,53.1881,18056.0
2017-09-01 15:35:00,67.73,67.74,67.72,67.73,9772.0,53.1959,53.2038,53.1881,53.1959,9772.0
2017-09-01 15:40:00,67.73,67.78,67.73,67.76,55532.0,53.1959,53.2352,53.1959,53.2195,55532.0
2017-09-01 15:45:00,67.76,67.76,67.72,67.76,20799.0,53.2195,53.2195,53.1881,53.2195,20799.0
2017-09-01 15:50:00,67.76,67.83,67.76,67.8,34372.0,53.2195,53.2745,53.2195,53.2509,34372.0
2017-09-01 15:55:00,67.8,67.84,67.76,67.81,98217.0,53.2509,53.2823,53.2195,53.2588,98217.0
2017-09-05 09:30:00,67.56,67.88,67.55,67.86,21399.0,53.0624,53.3137,53.0546,53.298,21399.0
2017-09-05 09:35:00,67.79,67.88,67.71,67.81,12880.0,53.2431,53.3137,53.1802,53.2588,12880.0
2017-09-05 09:40:00,67.8,67.86,67.79,67.84,9546.0,53.2509,53.298,53.2431,53.2823,9546.0
2017-09-05 09:45:00,67.89,68.01,67.82,67.96,20452.0,53.3216,53.4158,53.2666,53.3766,20452.0
2017-09-05 09:50:00,67.95,67.95,67.83,67.84,13268.0,53.3687,53.3687,53.2745,53.2823,13268.0
2017-09-05 09:55:00,67.84,67.92,67.8,67.82,9193.0,53.2823,53.3452,53.2509,53.2666,9193.0
2017-09-05 10:00:00,67.85,67.92,67.71,67.86,22331.0,53.2902,53.3452,53.1802,53.298,22331.0
2017-09-05 10:05:00,67.88,67.88,67.79,67.82,15111.0,53.3137,53.3137,53.2431,53.2666,15111.0
2017-09-05 10:10:00,67.81,67.89,67.8,67.87,13371.0,53.2588,53.3216,53.2509,53.3059,13371.0
2017-09-05 10:15:00,67.87,67.92,67.84,67.84,8237.0,53.3059,53.3452,53.2823,53.2823,8237.0
2017-09-05 10:20:00,67.84,67.87,67.8,67.8,12212.0,53.2823,53.3059,53.2509,53.2509,12212.0
2017-09-05 10:25:00,67.82,67.85,67.8,67.81,11698.0,53.2666,53.2902,53.2509,53.2588,11698.0
2017-09-05 10:30:00,67.81,67.83,67.7,67.7,14891.0,53.2588,53.2745,53.1724,53.1724,14891.0
2017-09-05 10:35:00,67.7,67.76,67.7,67.73,9416.0,53.1724,53.2195,53.1724,53.1959,9416.0
2017-09-05 10:40:00,67.71,67.74,67.65,67.72,33125.0,53.1802,53.2038,53.1331,53.1881,33125.0
2017-09-05 10:45:00,67.71,67.73,67.61,67.69,14282.0,53.1802,53.1959,53.1017,53.1645,14282.0
2017-09-05 10:50:00,67.72,67.82,67.7,67.8,11637.0,53.1881,53.2666,53.1724,53.2509,11637.0
2017-09-05 10:55:00,67.82,67.84,67.76,67.77,11144.0,53.2666,53.2823,53.2195,53.2273,11144.0
2017-09-05 11:00:00,67.76,67.85,67.69,67.82,11636.0,53.2195,53.2902,53.1645,53.2666,11636.0
2017-09-05 11:05:00,67.82,67.84,67.77,67.77,8773.0,53.2666,53.2823,53.2273,53.2273,8773.0
2017-09-05 11:10:00,67.77,67.78,67.7,67.73,7126.0,53.2273,53.2352,53.1724,53.1959,7126.0
2017-09-05 11:15:00,67.74,67.76,67.63,67.63,12944.0,53.2038,53.2195,53.1174,53.1174,12944.0
2017-09-05 11:20:00,67.62,67.67,67.6,67.67,9250.0,53.1095,53.1488,53.0938,53.1488,9250.0
2017-09-05 11:25:00,67.7,67.7,67.66,67.68,7966.0,53.1724,53.1724,53.1409,53.1567,7966.0
2017-09-05 11:30:00,67.68,67.68,67.62,67.63,9251.0,53.1567,53.1567,53.1095,53.1174,9251.0
2017-09-05 11:35:00,67.63,67.65,67.62,67.64,10576.0,53.1174,53.1331,53.1095,53.1252,10576.0
2017-09-05 11:40:00,67.63,67.63,67.55,67.56,7867.0,53.1174,53.1174,53.0546,53.0624,7867.0
2017-09-05 11:45:00,67.56,67.62,67.55,67.62,12401.0,53.0624,53.1095,53.0546,53.1095,12401.0
2017-09-05 11:50:00,67.61,67.62,67.57,67.58,8223.0,53.1017,53.1095,53.0703,53.0781,8223.0
2017-09-05 11:55:00,67.59,67.62,67.56,67.6,15729.0,53.086,53.1095,53.0624,53.0938,15729.0
2017-09-05 12:00:00,67.59,67.59,67.5,67.53,20742.0,53.086,53.086,53.0153,53.0388,20742.0
2017-09-05 12:05:00,67.51,67.54,67.5,67.51,16442.0,53.0231,53.0467,53.0153,53.0231,16442.0
2017-09-05 12:10:00,67.52,67.53,67.41,67.42,8926.0,53.031,53.0388,52.9446,52.9524,8926.0
2017-09-05 12:15:00,67.42,67.43,67.3,67.34,9475.0,52.9524,52.9603,52.8582,52.8896,9475.0
2017-09-05 12:20:00,67.35,67.45,67.31,67.43,9468.0,52.8975,52.976,52.8661,52.9603,9468.0
2017-09-05 12:25:00,67.45,67.47,67.4,67.4,10582.0,52.976,52.9917,52.9367,52.9367,10582.0
2017-09-05 12:30:00,67.39,67.39,67.24,67.27,8104.0,52.9289,52.9289,52.8111,52.8346,8104.0
2017-09-05 12:35:00,67.26,67.36,67.26,67.32,6217.0,52.8268,52.9053,52.8268,52.8739,6217.0
2017-09-05 12:40:00,67.31,67.35,67.25,67.31,9381.0,52.8661,52.8975,52.8189,52.8661,9381.0
2017-09-05 12:45:00,67.29,67.31,67.24,67.25,5784.0,52.8503,52.8661,52.8111,52.8189,5784.0
2017-09-05 12:50:00,67.26,67.33,67.25,67.33,11989.0,52.8268,52.8818,52.8189,52.8818,11989.0
2017-09-05 12:55:00,67.33,67.33,67.27,67.28,9769.0,52.8818,52.8818,52.8346,52.8425,9769.0
2017-09-05 13:00:00,67.28,67.28,67.1,67.12,43605.0,52.8425,52.8425,52.7011,52.7168,43605.0
2017-09-05 13:05:00,67.14,67.17,67.1,67.11,6530.0,52.7325,52.7561,52.7011,52.709,6530.0
2017-09-05 13:10:00,67.09,67.11,67.05,67.07,5665.0,52.6933,52.709,52.6618,52.6776,5665.0
2017-09-05 13:15:00,67.06,67.21,67.06,67.21,5879.0,52.6697,52.7875,52.6697,52.7875,5879.0
2017-09-05 13:20:00,67.22,67.3,67.22,67.28,6270.0,52.7954,52.8582,52.7954,52.8425,6270.0
2017-09-05 13:25:00,67.28,67.3,67.18,67.21,13831.0,52.8425,52.8582,52.764,52.7875,13831.0
2017-09-05 13:30:00,67.22,67.22,67.14,67.17,9722.0,52.7954,52.7954,52.7325,52.7561,9722.0
2017-09-05 13:35:00,67.17,67.33,67.17,67.31,15988.0,52.7561,52.8818,52.7561,52.8661,15988.0
2017-09-05 13:40:00,67.31,67.39,67.31,67.36,15477.0,52.8661,52.9289,52.8661,52.9053,15477.0
2017-09-05 13:45:00,67.36,67.37,67.29,67.3,15896.0,52.9053,52.9132,52.8503,52.8582,15896.0
2017-09-05 13:50:00,67.3,67.46,67.3,67.46,16295.0,52.8582,52.9839,52.8582,52.9839,16295.0
2017-09-05 13:55:00,67.45,67.45,67.36,67.39,18821.0,52.976,52.976,52.9053,52.9289,18821.0
2017-09-05 14:00:00,67.38,67.53,67.37,67.52,15955.0,52.921,53.0388,52.9132,53.031,15955.0
2017-09-05 14:05:00,67.52,67.57,67.45,67.51,22353.0,53.031,53.0703,52.976,53.0231,22353.0
2017-09-05 14:10:00,67.51,67.52,67.48,67.49,18027.0,53.0231,53.031,52.9996,53.0074,18027.0
2017-09-05 14:15:00,67.49,67.49,67.39,67.42,14290.0,53.0074,53.0074,52.9289,52.9524,14290.0
2017-09-05 14:20:00,67.43,67.55,67.42,67.53,13791.0,52.9603,53.0546,52.9524,53.0388,13791.0
2017-09-05 14:25:00,67.52,67.62,67.52,67.61,17662.0,53.031,53.1095,53.031,53.1017,17662.0
2017-09-05 14:30:00,67.6,67.61,67.54,67.56,20381.0,53.0938,53.1017,53.0467,53.0624,20381.0
2017-09-05 14:35:00,67.56,67.61,67.56,67.57,15025.0,53.0624,53.1017,53.0624,53.0703,15025.0
2017-09-05 14:40:00,67.56,67.57,67.5,67.53,16214.0,53.0624,53.0703,53.0153,53.0388,16214.0
2017-09-05 14:45:00,67.54,67.57,67.48,67.52,22792.0,53.0467,53.0703,52.9996,53.031,22792.0
2017-09-05 14:50:00,67.51,67.55,67.51,67.55,11293.0,53.0231,53.0546,53.0231,53.0546,11293.0
2017-09-05 14:55:00,67.54,67.6,67.51,67.59,23600.0,53.0467,53.0938,53.0231,53.086,23600.0
2017-09-05 15:00:00,67.59,67.67,67.54,67.55,20616.0,53.086,53.1488,53.0467,53.0546,20616.0
2017-09-05 15:05:00,67.56,67.56,67.48,67.54,21124.0,53.0624,53.0624,52.9996,53.0467,21124.0
2017-09-05 15:10:00,67.54,67.6,67.54,67.6,52281.0,53.0467,53.0938,53.0467,53.0938,52281.0
2017-09-05 15:15:00,67.59,67.61,67.54,67.55,56640.0,53.086,53.1017,53.0467,53.0546,56640.0
2017-09-05 15:20:00,67.55,67.57,67.5,67.52,117539.0,53.0546,53.0703,53.0153,53.031,117539.0
2017-09-05 15:25:00,67.52,67.6,67.51,67.58,117688.0,53.031,53.0938,53.0231,53.0781,117688.0
2017-09-05 15:30:00,67.59,67.63,67.51,67.54,65545.0,53.086,53.1174,53.0231,53.0467,65545.0
2017-09-05 15:35:00,67.54,67.55,67.38,67.43,83000.0,53.0467,53.0546,52.921,52.9603,83000.0
2017-09-05 15:40:00,67.42,67.44,67.38,67.41,40538.0,52.9524,52.9682,52.921,52.9446,40538.0
2017-09-05 15:45:00,67.4,67.46,67.37,67.43,50594.0,52.9367,52.9839,52.9132,52.9603,50594.0
2017-09-05 15:50:00,67.45,67.5,67.43,67.49,37444.0,52.976,53.0153,52.9603,53.0074,37444.0
2017-09-05 15:55:00,67.5,67.54,67.46,67.52,75605.0,53.0153,53.0467,52.9839,53.031,75605.0
2017-09-06 09:30:00,67.73,67.97,67.6,67.63,23812.0,53.1959,53.3844,53.0938,53.1174,23812.0
2017-09-06 09:35:00,67.62,67.75,67.58,67.66,9860.0,53.1095,53.2116,53.0781,53.1409,9860.0
2017-09-06 09:40:00,67.7,67.86,67.69,67.82,10586.0,53.1724,53.298,53.1645,53.2666,10586.0
2017-09-06 09:45:00,67.83,67.87,67.78,67.78,13465.0,53.2745,53.3059,53.2352,53.2352,13465.0
2017-09-06 09:50:00,67.77,67.86,67.76,67.79,15197.0,53.2273,53.298,53.2195,53.2431,15197.0
2017-09-06 09:55:00,67.8,67.85,67.74,67.8,87707.0,53.2509,53.2902,53.2038,53.2509,87707.0
2017-09-06 10:00:00,67.82,67.92,67.8,67.81,67996.0,53.2666,53.3452,53.2509,53.2588,67996.0
2017-09-06 10:05:00,67.81,67.94,67.81,67.85,80517.0,53.2588,53.3609,53.2588,53.2902,80517.0
2017-09-06 10:10:00,67.86,67.87,67.76,67.79,41419.0,53.298,53.3059,53.2195,53.2431,41419.0
2017-09-06 10:15:00,67.79,67.79,67.56,67.57,30610.0,53.2431,53.2431,53.0624,53.0703,30610.0
2017-09-06 10:20:00,67.57,67.64,67.57,67.6,18246.0,53.0703,53.1252,53.0703,53.0938,18246.0
2017-09-06 10:25:00,67.59,67.69,67.59,67.66,13261.0,53.086,53.1645,53.086,53.1409,13261.0
2017-09-06 10:30:00,67.64,67.77,67.64,67.75,9662.0,53.1252,53.2273,53.1252,53.2116,9662.0
2017-09-06 10:35:00,67.75,67.84,67.74,67.81,13061.0,53.2116,53.2823,53.2038,53.2588,13061.0
2017-09-06 10:40:00,67.81,67.81,67.72,67.75,12853.0,53.2588,53.2588,53.1881,53.2116,12853.0
2017-09-06 10:45:00,67.74,67.83,67.63,67.79,15876.0,53.2038,53.2745,53.1174,53.2431,15876.0
2017-09-06 10:50:00,67.78,67.91,67.78,67.81,22802.0,53.2352,53.3373,53.2352,53.2588,22802.0
2017-09-06 10:55:00,67.81,67.83,67.76,67.8,36300.0,53.2588,53.2745,53.2195,53.2509,36300.0
2017-09-06 11:00:00,67.8,67.89,67.78,67.88,8001.0,53.2509,53.3216,53.2352,53.3137,8001.0
2017-09-06 11:05:00,67.87,67.89,67.79,67.81,5800.0,53.3059,53.3216,53.2431,53.2588,5800.0
2017-09-06 11:10:00,67.8,67.81,67.71,67.78,13786.0,53.2509,53.2588,53.1802,53.2352,13786.0
2017-09-06 11:15:00,67.79,67.83,67.77,67.79,5522.0,53.2431,53.2745,53.2273,53.2431,5522.0
2017-09-06 11:20:00,67.79,67.83,67.78,67.79,8180.0,53.2431,53.2745,53.2352,53.2431,8180.0
2017-09-06 11:25:00,67.8,67.8,67.77,67.77,7315.0,53.2509,53.2509,53.2273,53.2273,7315.0
2017-09-06 11:30:00,67.76,67.81,67.76,67.8,9490.0,53.2195,53.2588,53.2195,53.2509,9490.0
2017-09-06 11:35:00,67.79,67.83,67.78,67.79,5249.0,53.2431,53.2745,53.2352,53.2431,5249.0
2017-09-06 11:40:00,67.79,67.8,67.77,67.8,5732.0,53.2431,53.2509,53.2273,53.2509,5732.0
2017-09-06 11:45:00,67.79,67.83,67.78,67.83,16649.0,53.2431,53.2745,53.2352,53.2745,16649.0
2017-09-06 11:50:00,67.83,67.85,67.78,67.79,18200.0,53.2745,53.2902,53.2352,53.2431,18200.0
2017-09-06 11:55:00,67.8,67.89,67.79,67.87,11196.0,53.2509,53.3216,53.2431,53.3059,11196.0
2017-09-06 12:00:00,67.89,67.89,67.84,67.84,4640.0,53.3216,53.3216,53.2823,53.2823,4640.0
2017-09-06 12:05:00,67.84,67.86,67.81,67.81,7521.0,53.2823,53.298,53.2588,53.2588,7521.0
2017-09-06 12:10:00,67.82,67.88,67.77,67.87,9017.0,53.2666,53.3137,53.2273,53.3059,9017.0
2017-09-06 12:15:00,67.87,67.93,67.86,67.93,8951.0,53.3059,53.353,53.298,53.353,8951.0
2017-09-06 12:20:00,67.93,67.94,67.88,67.9,4505.0,53.353,53.3609,53.3137,53.3294,4505.0
2017-09-06 12:25:00,67.91,67.94,67.87,67.94,6505.0,53.3373,53.3609,53.3059,53.3609,6505.0
2017-09-06 12:30:00,67.92,67.96,67.92,67.95,8010.0,53.3452,53.3766,53.3452,53.3687,8010.0
2017-09-06 12:35:00,67.96,68.0,67.96,67.96,13081.0,53.3766,53.408,53.3766,53.3766,13081.0
2017-09-06 12:40:00,67.96,68.01,67.95,67.98,16947.0,53.3766,53.4158,53.3687,53.3923,16947.0
2017-09-06 12:45:00,67.99,68.02,67.99,68.01,9719.0,53.4001,53.4237,53.4001,53.4158,9719.0
2017-09-06 12:50:00,68.03,68.05,68.0,68.04,7303.0,53.4316,53.4473,53.408,53.4394,7303.0
2017-09-06 12:55:00,68.05,68.05,67.93,67.93,5740.0,53.4473,53.4473,53.353,53.353,5740.0
2017-09-06 13:00:00,67.93,67.98,67.9,67.98,12600.0,53.353,53.3923,53.3294,53.3923,12600.0
2017-09-06 13:05:00,67.96,67.97,67.93,67.97,8581.0,53.3766,53.3844,53.353,53.3844,8581.0
2017-09-06 13:10:00,67.95,68.01,67.95,68.01,8455.0,53.3687,53.4158,53.3687,53.4158,8455.0
2017-09-06 13:15:00,68.02,68.06,68.0,68.06,19081.0,53.4237,53.4551,53.408,53.4551,19081.0
2017-09-06 13:20:00,68.07,68.11,68.07,68.07,6643.0,53.463,53.4944,53.463,53.463,6643.0
2017-09-06 13:25:00,68.07,68.08,68.0,68.0,6797.0,53.463,53.4708,53.408,53.408,6797.0
2017-09-06 13:30:00,68.0,68.05,68.0,68.05,4227.0,53.408,53.4473,53.408,53.4473,4227.0
2017-09-06 13:35:00,68.05,68.09,68.04,68.06,9289.0,53.4473,53.4787,53.4394,53.4551,9289.0
2017-09-06 13:40:00,68.05,68.06,68.0,68.01,4882.0,53.4473,53.4551,53.408,53.4158,4882.0
2017-09-06 13:45:00,68.01,68.07,67.98,68.06,7627.0,53.4158,53.463,53.3923,53.4551,7627.0
2017-09-06 13:50:00,68.06,68.09,68.06,68.07,5050.0,53.4551,53.4787,53.4551,53.463,5050.0
2017-09-06 13:55:00,68.07,68.1,68.06,68.1,7962.0,53.463,53.4865,53.4551,53.4865,7962.0
2017-09-06 14:00:00,68.11,68.16,68.1,68.16,8355.0,53.4944,53.5337,53.4865,53.5337,8355.0
2017-09-06 14:05:00,68.16,68.23,68.16,68.22,11927.0,53.5337,53.5886,53.5337,53.5808,11927.0
2017-09-06 14:10:00,68.21,68.29,68.21,68.27,20494.0,53.5729,53.6358,53.5729,53.62,20494.0
2017-09-06 14:15:00,68.28,68.31,68.25,68.29,16267.0,53.6279,53.6515,53.6043,53.6358,16267.0
2017-09-06 14:20:00,68.28,68.32,68.23,68.29,18449.0,53.6279,53.6593,53.5886,53.6358,18449.0
2017-09-06 14:25:00,68.28,68.29,68.25,68.27,3310.0,53.6279,53.6358,53.6043,53.62,3310.0
2017-09-06 14:30:00,68.28,68.28,68.23,68.26,11387.0,53.6279,53.6279,53.5886,53.6122,11387.0
2017-09-06 14:35:00,68.26,68.34,68.26,68.3,9245.0,53.6122,53.675,53.6122,53.6436,9245.0
2017-09-06 14:40:00,68.3,68.35,68.29,68.32,19976.0,53.6436,53.6829,53.6358,53.6593,19976.0
2017-09-06 14:45:00,68.34,68.46,68.34,68.45,24826.0,53.675,53.7693,53.675,53.7614,24826.0
2017-09-06 14:50:00,68.45,68.52,68.44,68.49,44608.0,53.7614,53.8164,53.7536,53.7928,44608.0
2017-09-06 14:55:00,68.5,68.5,68.28,68.29,29599.0,53.8007,53.8007,53.6279,53.6358,29599.0
2017-09-06 15:00:00,68.29,68.43,68.29,68.42,23108.0,53.6358,53.7457,53.6358,53.7379,23108.0
2017-09-06 15:05:00,68.42,68.5,68.42,68.46,28136.0,53.7379,53.8007,53.7379,53.7693,28136.0
2017-09-06 15:10:00,68.45,68.47,68.34,68.41,22588.0,53.7614,53.7771,53.675,53.73,22588.0
2017-09-06 15:15:00,68.42,68.46,68.36,68.41,20466.0,53.7379,53.7693,53.6907,53.73,20466.0
2017-09-06 15:20:00,68.41,68.48,68.4,68.48,27793.0,53.73,53.785,53.7222,53.785,27793.0
2017-09-06 15:25:00,68.49,68.55,68.48,68.52,18979.0,53.7928,53.84,53.785,53.8164,18979.0
2017-09-06 15:30:00,68.52,68.53,68.45,68.45,22689.0,53.8164,53.8243,53.7614,53.7614,22689.0
2017-09-06 15:35:00,68.46,68.46,68.35,68.42,48134.0,53.7693,53.7693,53.6829,53.7379,48134.0
2017-09-06 15:40:00,68.42,68.52,68.41,68.45,37999.0,53.7379,53.8164,53.73,53.7614,37999.0
2017-09-06 15:45:00,68.45,68.52,68.43,68.51,48324.0,53.7614,53.8164,53.7457,53.8085,48324.0
2017-09-06 15:50:00,68.51,68.52,68.46,68.51,54375.0,53.8085,53.8164,53.7693,53.8085,54375.0
2017-09-06 15:55:00,68.51,68.61,68.5,68.6,198619.0,53.8085,53.8871,53.8007,53.8792,198619.0
2017-09-07 09:30:00,68.49,68.62,68.39,68.46,25676.0,53.7928,53.8949,53.7143,53.7693,25676.0
2017-09-07 09:35:00,68.47,68.69,68.47,68.57,9817.0,53.7771,53.9499,53.7771,53.8557,9817.0
2017-09-07 09:40:00,68.62,68.74,68.59,68.66,11815.0,53.8949,53.9892,53.8714,53.9264,11815.0
2017-09-07 09:45:00,68.64,68.73,68.6,68.67,26531.0,53.9107,53.9813,53.8792,53.9342,26531.0
2017-09-07 09:50:00,68.67,68.81,68.67,68.73,26658.0,53.9342,54.0442,53.9342,53.9813,26658.0
2017-09-07 09:55:00,68.73,68.86,68.7,68.79,17699.0,53.9813,54.0834,53.9578,54.0285,17699.0
2017-09-07 10:00:00,68.75,68.75,68.59,68.66,13722.0,53.997,53.997,53.8714,53.9264,13722.0
2017-09-07 10:05:00,68.69,68.69,68.58,68.6,13336.0,53.9499,53.9499,53.8635,53.8792,13336.0
2017-09-07 10:10:00,68.57,68.62,68.52,68.56,22264.0,53.8557,53.8949,53.8164,53.8478,22264.0
2017-09-07 10:15:00,68.56,68.65,68.53,68.63,15732.0,53.8478,53.9185,53.8243,53.9028,15732.0
2017-09-07 10:20:00,68.62,68.65,68.61,68.61,12601.0,53.8949,53.9185,53.8871,53.8871,12601.0
2017-09-07 10:25:00,68.6,68.71,68.56,68.58,10984.0,53.8792,53.9656,53.8478,53.8635,10984.0
2017-09-07 10:30:00,68.58,68.6,68.52,68.55,19444.0,53.8635,53.8792,53.8164,53.84,19444.0
2017-09-07 10:35:00,68.55,68.68,68.55,68.67,26428.0,53.84,53.9421,53.84,53.9342,26428.0
2017-09-07 10:40:00,68.67,68.7,68.64,68.64,14609.0,53.9342,53.9578,53.9107,53.9107,14609.0
2017-09-07 10:45:00,68.65,68.84,68.61,68.76,19910.0,53.9185,54.0677,53.8871,54.0049,19910.0
2017-09-07 10:50:00,68.73,68.79,68.73,68.79,17557.0,53.9813,54.0285,53.9813,54.0285,17557.0
2017-09-07 10:55:00,68.79,68.88,68.79,68.81,26038.0,54.0285,54.0992,54.0285,54.0442,26038.0
2017-09-07 11:00:00,68.81,68.83,68.62,68.62,91771.0,54.0442,54.0599,53.8949,53.8949,91771.0
2017-09-07 11:05:00,68.6,68.79,68.6,68.79,26196.0,53.8792,54.0285,53.8792,54.0285,26196.0
2017-09-07 11:10:00,68.81,68.84,68.71,68.78,14562.0,54.0442,54.0677,53.9656,54.0206,14562.0
2017-09-07 11:15:00,68.78,68.84,68.65,68.65,47590.0,54.0206,54.0677,53.9185,53.9185,47590.0
2017-09-07 11:20:00,68.64,68.74,68.64,68.66,25020.0,53.9107,53.9892,53.9107,53.9264,25020.0
2017-09-07 11:25:00,68.66,68.66,68.46,68.46,21904.0,53.9264,53.9264,53.7693,53.7693,21904.0
2017-09-07 11:30:00,68.44,68.45,68.31,68.38,14390.0,53.7536,53.7614,53.6515,53.7064,14390.0
2017-09-07 11:35:00,68.38,68.49,68.33,68.48,12020.0,53.7064,53.7928,53.6672,53.785,12020.0
2017-09-07 11:40:00,68.48,68.56,68.48,68.52,12403.0,53.785,53.8478,53.785,53.8164,12403.0
2017-09-07 11:45:00,68.52,68.54,68.46,68.47,11494.0,53.8164,53.8321,53.7693,53.7771,11494.0
2017-09-07 11:50:00,68.48,68.64,68.48,68.61,7882.0,53.785,53.9107,53.785,53.8871,7882.0
2017-09-07 11:55:00,68.62,68.68,68.59,68.68,17926.0,53.8949,53.9421,53.8714,53.9421,17926.0
2017-09-07 12:00:00,68.72,68.72,68.55,68.55,24612.0,53.9735,53.9735,53.84,53.84,24612.0
2017-09-07 12:05:00,68.56,68.76,68.56,68.76,33265.0,53.8478,54.0049,53.8478,54.0049,33265.0
2017-09-07 12:10:00,68.8,68.88,68.7,68.88,25754.0,54.0363,54.0992,53.9578,54.0992,25754.0
2017-09-07 12:15:00,68.88,68.9,68.75,68.78,18633.0,54.0992,54.1149,53.997,54.0206,18633.0
2017-09-07 12:20:00,68.82,68.84,68.78,68.82,28673.0,54.052,54.0677,54.0206,54.052,28673.0
2017-09-07 12:25:00,68.82,68.84,68.79,68.81,19829.0,54.052,54.0677,54.0285,54.0442,19829.0
2017-09-07 12:30:00,68.81,68.87,68.78,68.79,30216.0,54.0442,54.0913,54.0206,54.0285,30216.0
2017-09-07 12:35:00,68.79,68.88,68.78,68.8,72897.0,54.0285,54.0992,54.0206,54.0363,72897.0
2017-09-07 12:40:00,68.8,68.8,68.66,68.76,29085.0,54.0363,54.0363,53.9264,54.0049,29085.0
2017-09-07 12:45:00,68.77,68.9,68.77,68.86,13588.0,54.0128,54.1149,54.0128,54.0834,13588.0
2017-09-07 12:50:00,68.87,68.98,68.87,68.9,15451.0,54.0913,54.1777,54.0913,54.1149,15451.0
2017-09-07 12:55:00,68.91,69.05,68.9,69.02,16116.0,54.1227,54.2327,54.1149,54.2091,16116.0
2017-09-07 13:00:00,69.02,69.02,68.93,68.97,7254.0,54.2091,54.2091,54.1384,54.1698,7254.0
2017-09-07 13:05:00,68.98,69.03,68.96,69.02,10590.0,54.1777,54.217,54.162,54.2091,10590.0
2017-09-07 13:10:00,69.02,69.07,69.02,69.03,10090.0,54.2091,54.2484,54.2091,54.217,10090.0
2017-09-07 13:15:00,69.03,69.09,69.01,69.03,6880.0,54.217,54.2641,54.2013,54.217,6880.0
2017-09-07 13:20:00,69.03,69.04,68.92,68.94,9203.0,54.217,54.2248,54.1306,54.1463,9203.0
2017-09-07 13:25:00,68.91,68.98,68.89,68.97,5615.0,54.1227,54.1777,54.107,54.1698,5615.0
2017-09-07 13:30:00,68.97,69.03,68.94,68.94,10267.0,54.1698,54.217,54.1463,54.1463,10267.0
2017-09-07 13:35:00,68.92,68.99,68.91,68.97,16342.0,54.1306,54.1855,54.1227,54.1698,16342.0
2017-09-07 13:40:00,69.01,69.03,68.96,68.96,14499.0,54.2013,54.217,54.162,54.162,14499.0
2017-09-07 13:45:00,68.96,69.0,68.94,68.98,7494.0,54.162,54.1934,54.1463,54.1777,7494.0
2017-09-07 13:50:00,68.98,68.98,68.83,68.84,17915.0,54.1777,54.1777,54.0599,54.0677,17915.0
2017-09-07 13:55:00,68.83,68.86,68.8,68.82,13825.0,54.0599,54.0834,54.0363,54.052,13825.0
2017-09-07 14:00:00,68.82,68.88,68.8,68.85,16245.0,54.052,54.0992,54.0363,54.0756,16245.0
2017-09-07 14:05:00,68.84,68.89,68.81,68.84,8023.0,54.0677,54.107,54.0442,54.0677,8023.0
2017-09-07 14:10:00,68.86,68.88,68.8,68.82,14450.0,54.0834,54.0992,54.0363,54.052,14450.0
2017-09-07 14:15:00,68.81,68.86,68.8,68.86,14570.0,54.0442,54.0834,54.0363,54.0834,14570.0
2017-09-07 14:20:00,68.85,68.86,68.81,68.81,30316.0,54.0756,54.0834,54.0442,54.0442,30316.0
2017-09-07 14:25:00,68.81,68.82,68.76,68.82,28379.0,54.0442,54.052,54.0049,54.052,28379.0
2017-09-07 14:30:00,68.83,68.85,68.81,68.84,15620.0,54.0599,54.0756,54.0442,54.0677,15620.0
2017-09-07 14:35:00,68.84,68.87,68.83,68.86,18981.0,54.0677,54.0913,54.0599,54.0834,18981.0
2017-09-07 14:40:00,68.86,68.91,68.86,68.9,17185.0,54.0834,54.1227,54.0834,54.1149,17185.0
2017-09-07 14:45:00,68.9,68.98,68.89,68.97,17074.0,54.1149,54.1777,54.107,54.1698,17074.0
2017-09-07 14:50:00,68.97,68.98,68.94,68.95,16572.0,54.1698,54.1777,54.1463,54.1541,16572.0
2017-09-07 14:55:00,68.95,68.95,68.91,68.94,13434.0,54.1541,54.1541,54.1227,54.1463,13434.0
2017-09-07 15:00:00,68.95,68.98,68.9,68.91,38465.0,54.1541,54.1777,54.1149,54.1227,38465.0
2017-09-07 15:05:00,68.91,68.94,68.89,68.94,23234.0,54.1227,54.1463,54.107,54.1463,23234.0
2017-09-07 15:10:00,68.95,68.98,68.93,68.97,28896.0,54.1541,54.1777,54.1384,54.1698,28896.0
2017-09-07 15:15:00,68.98,69.05,68.97,69.04,28563.0,54.1777,54.2327,54.1698,54.2248,28563.0
2017-09-07 15:20:00,69.05,69.09,69.02,69.09,31193.0,54.2327,54.2641,54.2091,54.2641,31193.0
2017-09-07 15:25:00,69.09,69.09,69.01,69.02,18266.0,54.2641,54.2641,54.2013,54.2091,18266.0
2017-09-07 15:30:00,69.01,69.02,68.94,68.96,38623.0,54.2013,54.2091,54.1463,54.162,38623.0
2017-09-07 15:35:00,68.96,69.06,68.96,69.05,28629.0,54.162,54.2405,54.162,54.2327,28629.0
2017-09-07 15:40:00,69.05,69.05,68.94,68.95,24965.0,54.2327,54.2327,54.1463,54.1541,24965.0
2017-09-07 15:45:00,68.95,69.03,68.94,69.01,38158.0,54.1541,54.217,54.1463,54.2013,38158.0
2017-09-07 15:50:00,69.01,69.02,68.97,68.98,35044.0,54.2013,54.2091,54.1698,54.1777,35044.0
2017-09-07 15:55:00,68.99,69.04,68.97,69.03,86179.0,54.1855,54.2248,54.1698,54.217,86179.0
2017-09-08 09:30:00,68.98,69.25,68.96,69.21,28855.0,54.1777,54.3898,54.162,54.3583,28855.0
2017-09-08 09:35:00,69.22,69.31,69.14,69.25,15202.0,54.3662,54.4369,54.3034,54.3898,15202.0
2017-09-08 09:40:00,69.27,69.32,69.25,69.3,9669.0,54.4055,54.4447,54.3898,54.429,9669.0
2017-09-08 09:45:00,69.33,69.4,69.22,69.3,43001.0,54.4526,54.5076,54.3662,54.429,43001.0
2017-09-08 09:50:00,69.3,69.36,69.22,69.28,38523.0,54.429,54.4761,54.3662,54.4133,38523.0
2017-09-08 09:55:00,69.33,69.39,69.25,69.29,20372.0,54.4526,54.4997,54.3898,54.4212,20372.0
2017-09-08 10:00:00,69.35,69.38,69.24,69.28,14682.0,54.4683,54.4919,54.3819,54.4133,14682.0
2017-09-08 10:05:00,69.29,69.31,69.18,69.24,18247.0,54.4212,54.4369,54.3348,54.3819,18247.0
2017-09-08 10:10:00,69.24,69.25,69.16,69.16,10499.0,54.3819,54.3898,54.3191,54.3191,10499.0
2017-09-08 10:15:00,69.17,69.19,69.14,69.14,9398.0,54.3269,54.3426,54.3034,54.3034,9398.0
2017-09-08 10:20:00,69.13,69.13,68.86,68.86,13419.0,54.2955,54.2955,54.0834,54.0834,13419.0
2017-09-08 10:25:00,68.87,68.87,68.72,68.72,17003.0,54.0913,54.0913,53.9735,53.9735,17003.0
2017-09-08 10:30:00,68.73,68.77,68.66,68.74,19635.0,53.9813,54.0128,53.9264,53.9892,19635.0
2017-09-08 10:35:00,68.75,68.83,68.75,68.77,14218.0,53.997,54.0599,53.997,54.0128,14218.0
2017-09-08 10:40:00,68.77,68.8,68.74,68.74,11874.0,54.0128,54.0363,53.9892,53.9892,11874.0
2017-09-08 10:45:00,68.74,68.86,68.74,68.84,10046.0,53.9892,54.0834,53.9892,54.0677,10046.0
2017-09-08 10:50:00,68.82,68.99,68.81,68.98,11136.0,54.052,54.1855,54.0442,54.1777,11136.0
2017-09-08 10:55:00,68.97,69.03,68.94,69.0,17485.0,54.1698,54.217,54.1463,54.1934,17485.0
2017-09-08 11:00:00,68.99,69.17,68.96,69.15,15092.0,54.1855,54.3269,54.162,54.3112,15092.0
2017-09-08 11:05:00,69.17,69.17,68.95,68.95,10846.0,54.3269,54.3269,54.1541,54.1541,10846.0
2017-09-08 11:10:00,68.97,68.98,68.9,68.95,16849.0,54.1698,54.1777,54.1149,54.1541,16849.0
2017-09-08 11:15:00,68.95,68.96,68.87,68.88,14263.0,54.1541,54.162,54.0913,54.0992,14263.0
2017-09-08 11:20:00,68.89,68.89,68.85,68.85,7345.0,54.107,54.107,54.0756,54.0756,7345.0
2017-09-08 11:25:00,68.84,68.93,68.84,68.89,12471.0,54.0677,54.1384,54.0677,54.107,12471.0
2017-09-08 11:30:00,68.89,68.92,68.86,68.86,6070.0,54.107,54.1306,54.0834,54.0834,6070.0
2017-09-08 11:35:00,68.87,68.89,68.81,68.81,13764.0,54.0913,54.107,54.0442,54.0442,13764.0
2017-09-08 11:40:00,68.81,68.86,68.81,68.83,7228.0,54.0442,54.0834,54.0442,54.0599,7228.0
2017-09-08 11:45:00,68.82,68.84,68.79,68.79,9390.0,54.052,54.0677,54.0285,54.0285,9390.0
2017-09-08 11:50:00,68.79,68.8,68.77,68.79,7897.0,54.0285,54.0363,54.0128,54.0285,7897.0
2017-09-08 11:55:00,68.81,68.82,68.79,68.79,8584.0,54.0442,54.052,54.0285,54.0285,8584.0
2017-09-08 12:00:00,68.79,68.81,68.72,68.72,11679.0,54.0285,54.0442,53.9735,53.9735,11679.0
2017-09-08 12:05:00,68.71,68.73,68.65,68.66,10127.0,53.9656,53.9813,53.9185,53.9264,10127.0
2017-09-08 12:10:00,68.65,68.71,68.65,68.69,6543.0,53.9185,53.9656,53.9185,53.9499,6543.0
2017-09-08 12:15:00,68.69,68.72,68.67,68.72,6425.0,53.9499,53.9735,53.9342,53.9735,6425.0
2017-09-08 12:20:00,68.72,68.76,68.72,68.74,7315.0,53.9735,54.0049,53.9735,53.9892,7315.0
2017-09-08 12:25:00,68.73,68.75,68.72,68.72,8218.0,53.9813,53.997,53.9735,53.9735,8218.0
2017-09-08 12:30:00,68.72,68.76,68.72,68.74,10592.0,53.9735,54.0049,53.9735,53.9892,10592.0
2017-09-08 12:35:00,68.74,68.74,68.68,68.68,12291.0,53.9892,53.9892,53.9421,53.9421,12291.0
2017-09-08 12:40:00,68.69,68.74,68.64,68.68,21892.0,53.9499,53.9892,53.9107,53.9421,21892.0
2017-09-08 12:45:00,68.68,68.69,68.57,68.68,28387.0,53.9421,53.9499,53.8557,53.9421,28387.0
2017-09-08 12:50:00,68.68,68.73,68.67,68.69,10460.0,53.9421,53.9813,53.9342,53.9499,10460.0
2017-09-08 12:55:00,68.68,68.7,68.63,68.63,10692.0,53.9421,53.9578,53.9028,53.9028,10692.0
2017-09-08 13:00:00,68.63,68.63,68.57,68.61,8721.0,53.9028,53.9028,53.8557,53.8871,8721.0
2017-09-08 13:05:00,68.62,68.63,68.58,68.61,7960.0,53.8949,53.9028,53.8635,53.8871,7960.0
2017-09-08 13:10:00,68.61,68.62,68.59,68.62,12982.0,53.8871,53.8949,53.8714,53.8949,12982.0
2017-09-08 13:15:00,68.61,68.63,68.61,68.63,5661.0,53.8871,53.9028,53.8871,53.9028,5661.0
2017-09-08 13:20:00,68.62,68.66,68.62,68.62,11175.0,53.8949,53.9264,53.8949,53.8949,11175.0
2017-09-08 13:25:00,68.61,68.64,68.59,68.59,9010.0,53.8871,53.9107,53.8714,53.8714,9010.0
2017-09-08 13:30:00,68.59,68.59,68.51,68.51,9931.0,53.8714,53.8714,53.8085,53.8085,9931.0
2017-09-08 13:35:00,68.5,68.58,68.5,68.58,8314.0,53.8007,53.8635,53.8007,53.8635,8314.0
2017-09-08 13:40:00,68.58,68.58,68.47,68.49,9479.0,53.8635,53.8635,53.7771,53.7928,9479.0
2017-09-08 13:45:00,68.47,68.48,68.37,68.41,14823.0,53.7771,53.785,53.6986,53.73,14823.0
2017-09-08 13:50:00,68.42,68.46,68.36,68.46,12222.0,53.7379,53.7693,53.6907,53.7693,12222.0
2017-09-08 13:55:00,68.45,68.45,68.37,68.38,18192.0,53.7614,53.7614,53.6986,53.7064,18192.0
2017-09-08 14:00:00,68.39,68.42,68.32,68.4,23740.0,53.7143,53.7379,53.6593,53.7222,23740.0
2017-09-08 14:05:00,68.41,68.45,68.33,68.33,24889.0,53.73,53.7614,53.6672,53.6672,24889.0
2017-09-08 14:10:00,68.36,68.54,68.35,68.51,21639.0,53.6907,53.8321,53.6829,53.8085,21639.0
2017-09-08 14:15:00,68.51,68.51,68.37,68.44,25271.0,53.8085,53.8085,53.6986,53.7536,25271.0
2017-09-08 14:20:00,68.45,68.47,68.37,68.44,28631.0,53.7614,53.7771,53.6986,53.7536,28631.0
2017-09-08 14:25:00,68.44,68.46,68.4,68.41,37777.0,53.7536,53.7693,53.7222,53.73,37777.0
2017-09-08 14:30:00,68.43,68.47,68.42,68.45,26523.0,53.7457,53.7771,53.7379,53.7614,26523.0
2017-09-08 14:35:00,68.46,68.55,68.44,68.54,12926.0,53.7693,53.84,53.7536,53.8321,12926.0
2017-09-08 14:40:00,68.55,68.56,68.47,68.51,19144.0,53.84,53.8478,53.7771,53.8085,19144.0
2017-09-08 14:45:00,68.53,68.54,68.43,68.46,12450.0,53.8243,53.8321,53.7457,53.7693,12450.0
2017-09-08 14:50:00,68.45,68.54,68.43,68.45,14020.0,53.7614,53.8321,53.7457,53.7614,14020.0
2017-09-08 14:55:00,68.45,68.51,68.44,68.51,8576.0,53.7614,53.8085,53.7536,53.8085,8576.0
2017-09-08 15:00:00,68.52,68.56,68.5,68.55,10969.0,53.8164,53.8478,53.8007,53.84,10969.0
2017-09-08 15:05:00,68.55,68.59,68.52,68.59,18701.0,53.84,53.8714,53.8164,53.8714,18701.0
2017-09-08 15:10:00,68.59,68.62,68.54,68.54,16262.0,53.8714,53.8949,53.8321,53.8321,16262.0
2017-09-08 15:15:00,68.54,68.55,68.41,68.42,15440.0,53.8321,53.84,53.73,53.7379,15440.0
2017-09-08 15:20:00,68.43,68.47,68.37,68.38,17010.0,53.7457,53.7771,53.6986,53.7064,17010.0
2017-09-08 15:25:00,68.38,68.38,68.29,68.33,32199.0,53.7064,53.7064,53.6358,53.6672,32199.0
2017-09-08 15:30:00,68.33,68.35,68.23,68.24,44195.0,53.6672,53.6829,53.5886,53.5965,44195.0
2017-09-08 15:35:00,68.25,68.32,68.23,68.3,61088.0,53.6043,53.6593,53.5886,53.6436,61088.0
2017-09-08 15:40:00,68.3,68.47,68.28,68.45,54183.0,53.6436,53.7771,53.6279,53.7614,54183.0
2017-09-08 15:45:00,68.46,68.47,68.36,68.41,46433.0,53.7693,53.7771,53.6907,53.73,46433.0
2017-09-08 15:50:00,68.4,68.42,68.34,68.36,50143.0,53.7222,53.7379,53.675,53.6907,50143.0
2017-09-08 15:55:00,68.36,68.4,68.32,68.35,71276.0,53.6907,53.7222,53.6593,53.6829,71276.0
2017-09-11 09:30:00,68.82,69.22,68.69,69.2,49216.0,54.052,54.3662,53.9499,54.3505,49216.0
2017-09-11 09:35:00,69.23,69.29,69.0,69.03,51083.0,54.374,54.4212,54.1934,54.217,51083.0
2017-09-11 09:40:00,69.08,69.84,69.07,69.76,95193.0,54.2562,54.8531,54.2484,54.7903,95193.0
2017-09-11 09:45:00,69.79,69.94,69.41,69.41,41722.0,54.8139,54.9317,54.5154,54.5154,41722.0
2017-09-11 09:50:00,69.43,69.75,69.41,69.73,14805.0,54.5311,54.7825,54.5154,54.7668,14805.0
2017-09-11 09:55:00,69.75,69.78,69.58,69.66,27334.0,54.7825,54.806,54.6489,54.7118,27334.0
2017-09-11 10:00:00,69.66,69.71,69.55,69.69,26104.0,54.7118,54.751,54.6254,54.7353,26104.0
2017-09-11 10:05:00,69.67,69.69,69.53,69.53,22451.0,54.7196,54.7353,54.6097,54.6097,22451.0
2017-09-11 10:10:00,69.53,69.53,69.39,69.46,31563.0,54.6097,54.6097,54.4997,54.5547,31563.0
2017-09-11 10:15:00,69.48,69.55,69.42,69.55,34023.0,54.5704,54.6254,54.5233,54.6254,34023.0
2017-09-11 10:20:00,69.55,69.57,69.41,69.41,33283.0,54.6254,54.6411,54.5154,54.5154,33283.0
2017-09-11 10:25:00,69.42,69.55,69.39,69.53,31292.0,54.5233,54.6254,54.4997,54.6097,31292.0
2017-09-11 10:30:00,69.53,69.53,69.4,69.4,16167.0,54.6097,54.6097,54.5076,54.5076,16167.0
2017-09-11 10:35:00,69.4,69.42,69.33,69.36,11772.0,54.5076,54.5233,54.4526,54.4761,11772.0
2017-09-11 10:40:00,69.37,69.41,69.36,69.39,14643.0,54.484,54.5154,54.4761,54.4997,14643.0
2017-09-11 10:45:00,69.4,69.53,69.39,69.5,17811.0,54.5076,54.6097,54.4997,54.5861,17811.0
2017-09-11 10:50:00,69.5,69.53,69.47,69.51,12033.0,54.5861,54.6097,54.5625,54.594,12033.0
2017-09-11 10:55:00,69.51,69.6,69.5,69.6,12068.0,54.594,54.6646,54.5861,54.6646,12068.0
2017-09-11 11:00:00,69.59,69.62,69.55,69.6,20960.0,54.6568,54.6804,54.6254,54.6646,20960.0
2017-09-11 11:05:00,69.61,69.78,69.61,69.78,45435.0,54.6725,54.806,54.6725,54.806,45435.0
2017-09-11 11:10:00,69.8,69.81,69.67,69.69,26687.0,54.8217,54.8296,54.7196,54.7353,26687.0
2017-09-11 11:15:00,69.69,69.77,69.63,69.77,16258.0,54.7353,54.7982,54.6882,54.7982,16258.0
2017-09-11 11:20:00,69.77,69.85,69.77,69.83,11310.0,54.7982,54.861,54.7982,54.8453,11310.0
2017-09-11 11:25:00,69.83,69.83,69.76,69.81,15839.0,54.8453,54.8453,54.7903,54.8296,15839.0
2017-09-11 11:30:00,69.81,69.82,69.76,69.78,13719.0,54.8296,54.8374,54.7903,54.806,13719.0
2017-09-11 11:35:00,69.78,69.81,69.72,69.76,14189.0,54.806,54.8296,54.7589,54.7903,14189.0
2017-09-11 11:40:00,69.76,69.78,69.72,69.73,10630.0,54.7903,54.806,54.7589,54.7668,10630.0
2017-09-11 11:45:00,69.73,69.79,69.71,69.75,9065.0,54.7668,54.8139,54.751,54.7825,9065.0
2017-09-11 11:50:00,69.77,69.86,69.76,69.85,9042.0,54.7982,54.8689,54.7903,54.861,9042.0
2017-09-11 11:55:00,69.85,69.92,69.84,69.87,12747.0,54.861,54.916,54.8531,54.8767,12747.0
2017-09-11 12:00:00,69.88,69.89,69.83,69.88,13954.0,54.8846,54.8924,54.8453,54.8846,13954.0
2017-09-11 12:05:00,69.88,69.9,69.86,69.87,8292.0,54.8846,54.9003,54.8689,54.8767,8292.0
2017-09-11 12:10:00,69.87,69.89,69.83,69.84,9018.0,54.8767,54.8924,54.8453,54.8531,9018.0
2017-09-11 12:15:00,69.86,69.92,69.85,69.89,10387.0,54.8689,54.916,54.861,54.8924,10387.0
2017-09-11 12:20:00,69.88,69.92,69.87,69.91,9587.0,54.8846,54.916,54.8767,54.9081,9587.0
2017-09-11 12:25:00,69.92,69.94,69.88,69.88,7894.0,54.916,54.9317,54.8846,54.8846,7894.0
2017-09-11 12:30:00,69.9,69.9,69.81,69.81,12786.0,54.9003,54.9003,54.8296,54.8296,12786.0
2017-09-11 12:35:00,69.83,69.92,69.81,69.92,18054.0,54.8453,54.916,54.8296,54.916,18054.0
2017-09-11 12:40:00,69.93,69.97,69.9,69.93,14588.0,54.9238,54.9552,54.9003,54.9238,14588.0
2017-09-11 12:45:00,69.94,69.96,69.93,69.94,10949.0,54.9317,54.9474,54.9238,54.9317,10949.0
2017-09-11 12:50:00,69.95,69.99,69.93,69.94,18993.0,54.9395,54.971,54.9238,54.9317,18993.0
2017-09-11 12:55:00,69.95,69.96,69.9,69.9,14502.0,54.9395,54.9474,54.9003,54.9003,14502.0
2017-09-11 13:00:00,69.91,69.95,69.9,69.93,15230.0,54.9081,54.9395,54.9003,54.9238,15230.0
2017-09-11 13:05:00,69.94,69.95,69.85,69.85,16538.0,54.9317,54.9395,54.861,54.861,16538.0
2017-09-11 13:10:00,69.87,69.89,69.86,69.89,10152.0,54.8767,54.8924,54.8689,54.8924,10152.0
2017-09-11 13:15:00,69.89,69.92,69.88,69.89,10176.0,54.8924,54.916,54.8846,54.8924,10176.0
2017-09-11 13:20:00,69.88,69.89,69.87,69.87,13000.0,54.8846,54.8924,54.8767,54.8767,13000.0
2017-09-11 13:25:00,69.88,69.91,69.86,69.91,18023.0,54.8846,54.9081,54.8689,54.9081,18023.0
2017-09-11 13:30:00,69.91,69.91,69.83,69.83,11146.0,54.9081,54.9081,54.8453,54.8453,11146.0
2017-09-11 13:35:00,69.83,69.84,69.82,69.83,4706.0,54.8453,54.8531,54.8374,54.8453,4706.0
2017-09-11 13:40:00,69.82,69.83,69.76,69.76,9760.0,54.8374,54.8453,54.7903,54.7903,9760.0
2017-09-11 13:45:00,69.77,69.79,69.74,69.77,13229.0,54.7982,54.8139,54.7746,54.7982,13229.0
2017-09-11 13:50:00,69.79,69.8,69.77,69.77,11195.0,54.8139,54.8217,54.7982,54.7982,11195.0
2017-09-11 13:55:00,69.77,69.84,69.77,69.78,18132.0,54.7982,54.8531,54.7982,54.806,18132.0
2017-09-11 14:00:00,69.79,69.8,69.65,69.7,22858.0,54.8139,54.8217,54.7039,54.7432,22858.0
2017-09-11 14:05:00,69.71,69.77,69.71,69.75,17694.0,54.751,54.7982,54.751,54.7825,17694.0
2017-09-11 14:10:00,69.76,69.76,69.71,69.71,12213.0,54.7903,54.7903,54.751,54.751,12213.0
2017-09-11 14:15:00,69.73,69.74,69.71,69.71,10501.0,54.7668,54.7746,54.751,54.751,10501.0
2017-09-11 14:20:00,69.72,69.72,69.67,69.71,11771.0,54.7589,54.7589,54.7196,54.751,11771.0
2017-09-11 14:25:00,69.71,69.79,69.71,69.78,17941.0,54.751,54.8139,54.751,54.806,17941.0
2017-09-11 14:30:00,69.79,69.81,69.77,69.8,18895.0,54.8139,54.8296,54.7982,54.8217,18895.0
2017-09-11 14:35:00,69.8,69.88,69.78,69.86,14076.0,54.8217,54.8846,54.806,54.8689,14076.0
2017-09-11 14:40:00,69.84,69.86,69.83,69.85,13261.0,54.8531,54.8689,54.8453,54.861,13261.0
2017-09-11 14:45:00,69.85,69.88,69.82,69.83,16674.0,54.861,54.8846,54.8374,54.8453,16674.0
2017-09-11 14:50:00,69.83,69.83,69.79,69.82,47959.0,54.8453,54.8453,54.8139,54.8374,47959.0
2017-09-11 14:55:00,69.82,69.91,69.78,69.78,24643.0,54.8374,54.9081,54.806,54.806,24643.0
2017-09-11 15:00:00,69.76,69.84,69.76,69.84,14372.0,54.7903,54.8531,54.7903,54.8531,14372.0
2017-09-11 15:05:00,69.84,69.85,69.72,69.74,15306.0,54.8531,54.861,54.7589,54.7746,15306.0
2017-09-11 15:10:00,69.74,69.81,69.74,69.75,20701.0,54.7746,54.8296,54.7746,54.7825,20701.0
2017-09-11 15:15:00,69.74,69.78,69.74,69.76,17145.0,54.7746,54.806,54.7746,54.7903,17145.0
2017-09-11 15:20:00,69.75,69.8,69.74,69.8,22354.0,54.7825,54.8217,54.7746,54.8217,22354.0
2017-09-11 15:25:00,69.8,69.83,69.8,69.8,21738.0,54.8217,54.8453,54.8217,54.8217,21738.0
2017-09-11 15:30:00,69.8,69.81,69.72,69.77,24599.0,54.8217,54.8296,54.7589,54.7982,24599.0
2017-09-11 15:35:00,69.78,69.82,69.74,69.81,34051.0,54.806,54.8374,54.7746,54.8296,34051.0
2017-09-11 15:40:00,69.81,69.86,69.81,69.81,34743.0,54.8296,54.8689,54.8296,54.8296,34743.0
2017-09-11 15:45:00,69.82,69.83,69.75,69.78,57531.0,54.8374,54.8453,54.7825,54.806,57531.0
2017-09-11 15:50:00,69.79,69.79,69.69,69.72,49232.0,54.8139,54.8139,54.7353,54.7589,49232.0
2017-09-11 15:55:00,69.72,69.77,69.71,69.72,108649.0,54.7589,54.7982,54.751,54.7589,108649.0
2017-09-12 09:30:00,69.73,69.79,69.0,69.0,37114.0,54.7668,54.8139,54.1934,54.1934,37114.0
2017-09-12 09:35:00,69.1,69.56,69.09,69.32,30161.0,54.2719,54.6332,54.2641,54.4447,30161.0
2017-09-12 09:40:00,69.33,69.34,68.68,68.82,60597.0,54.4526,54.4604,53.9421,54.052,60597.0
2017-09-12 09:45:00,68.89,69.0,68.75,68.94,68251.0,54.107,54.1934,53.997,54.1463,68251.0
2017-09-12 09:50:00,68.99,69.15,68.85,69.05,21995.0,54.1855,54.3112,54.0756,54.2327,21995.0
2017-09-12 09:55:00,69.08,69.35,69.04,69.25,25312.0,54.2562,54.4683,54.2248,54.3898,25312.0
2017-09-12 10:00:00,69.2,69.35,69.02,69.12,42907.0,54.3505,54.4683,54.2091,54.2876,42907.0
2017-09-12 10:05:00,69.1,69.29,69.07,69.25,14682.0,54.2719,54.4212,54.2484,54.3898,14682.0
2017-09-12 10:10:00,69.25,69.35,69.19,69.31,52702.0,54.3898,54.4683,54.3426,54.4369,52702.0
2017-09-12 10:15:00,69.32,69.42,69.2,69.24,46682.0,54.4447,54.5233,54.3505,54.3819,46682.0
2017-09-12 10:20:00,69.26,69.28,69.08,69.09,46268.0,54.3976,54.4133,54.2562,54.2641,46268.0
2017-09-12 10:25:00,69.08,69.08,68.94,68.94,35634.0,54.2562,54.2562,54.1463,54.1463,35634.0
2017-09-12 10:30:00,68.97,69.13,68.97,69.11,22813.0,54.1698,54.2955,54.1698,54.2798,22813.0
2017-09-12 10:35:00,69.13,69.18,69.0,69.1,49582.0,54.2955,54.3348,54.1934,54.2719,49582.0
2017-09-12 10:40:00,69.1,69.19,68.98,69.19,28242.0,54.2719,54.3426,54.1777,54.3426,28242.0
2017-09-12 10:45:00,69.19,69.23,69.14,69.19,22613.0,54.3426,54.374,54.3034,54.3426,22613.0
2017-09-12 10:50:00,69.21,69.32,69.17,69.26,24798.0,54.3583,54.4447,54.3269,54.3976,24798.0
2017-09-12 10:55:00,69.28,69.38,69.17,69.28,15820.0,54.4133,54.4919,54.3269,54.4133,15820.0
2017-09-12 11:00:00,69.3,69.33,69.13,69.21,10668.0,54.429,54.4526,54.2955,54.3583,10668.0
2017-09-12 11:05:00,69.22,69.27,69.07,69.1,78557.0,54.3662,54.4055,54.2484,54.2719,78557.0
2017-09-12 11:10:00,69.11,69.16,69.05,69.12,11744.0,54.2798,54.3191,54.2327,54.2876,11744.0
2017-09-12 11:15:00,69.14,69.17,69.05,69.13,30543.0,54.3034,54.3269,54.2327,54.2955,30543.0
2017-09-12 11:20:00,69.12,69.29,69.12,69.27,9228.0,54.2876,54.4212,54.2876,54.4055,9228.0
2017-09-12 11:25:00,69.27,69.35,69.24,69.24,15796.0,54.4055,54.4683,54.3819,54.3819,15796.0
2017-09-12 11:30:00,69.23,69.28,69.22,69.28,12749.0,54.374,54.4133,54.3662,54.4133,12749.0
2017-09-12 11:35:00,69.27,69.27,69.14,69.18,10378.0,54.4055,54.4055,54.3034,54.3348,10378.0
2017-09-12 11:40:00,69.18,69.24,69.17,69.2,10721.0,54.3348,54.3819,54.3269,54.3505,10721.0
2017-09-12 11:45:00,69.19,69.23,69.13,69.19,12317.0,54.3426,54.374,54.2955,54.3426,12317.0
2017-09-12 11:50:00,69.2,69.23,69.16,69.18,7926.0,54.3505,54.374,54.3191,54.3348,7926.0
2017-09-12 11:55:00,69.19,69.2,69.14,69.14,9571.0,54.3426,54.3505,54.3034,54.3034,9571.0
2017-09-12 12:00:00,69.14,69.16,69.11,69.13,13107.0,54.3034,54.3191,54.2798,54.2955,13107.0
2017-09-12 12:05:00,69.15,69.2,69.12,69.16,13413.0,54.3112,54.3505,54.2876,54.3191,13413.0
2017-09-12 12:10:00,69.17,69.25,69.16,69.23,24260.0,54.3269,54.3898,54.3191,54.374,24260.0
2017-09-12 12:15:00,69.26,69.32,69.24,69.31,10430.0,54.3976,54.4447,54.3819,54.4369,10430.0
2017-09-12 12:20:00,69.31,69.35,69.26,69.33,12322.0,54.4369,54.4683,54.3976,54.4526,12322.0
2017-09-12 12:25:00,69.33,69.35,69.31,69.31,6486.0,54.4526,54.4683,54.4369,54.4369,6486.0
2017-09-12 12:30:00,69.32,69.37,69.26,69.29,12851.0,54.4447,54.484,54.3976,54.4212,12851.0
2017-09-12 12:35:00,69.28,69.29,69.23,69.23,8461.0,54.4133,54.4212,54.374,54.374,8461.0
2017-09-12 12:40:00,69.21,69.27,69.21,69.27,9110.0,54.3583,54.4055,54.3583,54.4055,9110.0
2017-09-12 12:45:00,69.27,69.3,69.25,69.27,14672.0,54.4055,54.429,54.3898,54.4055,14672.0
2017-09-12 12:50:00,69.27,69.31,69.26,69.26,8277.0,54.4055,54.4369,54.3976,54.3976,8277.0
2017-09-12 12:55:00,69.26,69.32,69.26,69.31,9703.0,54.3976,54.4447,54.3976,54.4369,9703.0
2017-09-12 13:00:00,69.32,69.35,69.32,69.34,8198.0,54.4447,54.4683,54.4447,54.4604,8198.0
2017-09-12 13:05:00,69.35,69.37,69.29,69.36,18013.0,54.4683,54.484,54.4212,54.4761,18013.0
2017-09-12 13:10:00,69.37,69.4,69.35,69.38,14162.0,54.484,54.5076,54.4683,54.4919,14162.0
2017-09-12 13:15:00,69.38,69.4,69.29,69.29,14217.0,54.4919,54.5076,54.4212,54.4212,14217.0
2017-09-12 13:20:00,69.3,69.35,69.24,69.32,15127.0,54.429,54.4683,54.3819,54.4447,15127.0
2017-09-12 13:25:00,69.32,69.35,69.29,69.33,18113.0,54.4447,54.4683,54.4212,54.4526,18113.0
2017-09-12 13:30:00,69.3,69.31,69.23,69.24,11328.0,54.429,54.4369,54.374,54.3819,11328.0
2017-09-12 13:35:00,69.23,69.27,69.03,69.19,68334.0,54.374,54.4055,54.217,54.3426,68334.0
2017-09-12 13:40:00,69.18,69.21,69.14,69.14,18048.0,54.3348,54.3583,54.3034,54.3034,18048.0
2017-09-12 13:45:00,69.13,69.14,69.04,69.05,17720.0,54.2955,54.3034,54.2248,54.2327,17720.0
2017-09-12 13:50:00,69.08,69.08,69.0,69.03,11321.0,54.2562,54.2562,54.1934,54.217,11321.0
2017-09-12 13:55:00,69.03,69.07,69.0,69.05,12291.0,54.217,54.2484,54.1934,54.2327,12291.0
2017-09-12 14:00:00,69.09,69.09,69.01,69.03,7117.0,54.2641,54.2641,54.2013,54.217,7117.0
2017-09-12 14:05:00,69.02,69.11,69.01,69.09,15154.0,54.2091,54.2798,54.2013,54.2641,15154.0
2017-09-12 14:10:00,69.09,69.17,69.09,69.16,12221.0,54.2641,54.3269,54.2641,54.3191,12221.0
2017-09-12 14:15:00,69.17,69.23,69.14,69.21,15148.0,54.3269,54.374,54.3034,54.3583,15148.0
2017-09-12 14:20:00,69.18,69.23,69.18,69.23,8707.0,54.3348,54.374,54.3348,54.374,8707.0
2017-09-12 14:25:00,69.23,69.25,69.2,69.24,9950.0,54.374,54.3898,54.3505,54.3819,9950.0
2017-09-12 14:30:00,69.24,69.26,69.19,69.26,24132.0,54.3819,54.3976,54.3426,54.3976,24132.0
2017-09-12 14:35:00,69.26,69.33,69.26,69.31,37789.0,54.3976,54.4526,54.3976,54.4369,37789.0
2017-09-12 14:40:00,69.32,69.41,69.3,69.39,14135.0,54.4447,54.5154,54.429,54.4997,14135.0
2017-09-12 14:45:00,69.39,69.4,69.36,69.37,11638.0,54.4997,54.5076,54.4761,54.484,11638.0
2017-09-12 14:50:00,69.36,69.46,69.35,69.46,11973.0,54.4761,54.5547,54.4683,54.5547,11973.0
2017-09-12 14:55:00,69.45,69.47,69.43,69.45,11337.0,54.5468,54.5625,54.5311,54.5468,11337.0
2017-09-12 15:00:00,69.45,69.46,69.37,69.39,12210.0,54.5468,54.5547,54.484,54.4997,12210.0
2017-09-12 15:05:00,69.4,69.44,69.4,69.4,8888.0,54.5076,54.539,54.5076,54.5076,8888.0
2017-09-12 15:10:00,69.41,69.42,69.38,69.39,15012.0,54.5154,54.5233,54.4919,54.4997,15012.0
2017-09-12 15:15:00,69.38,69.43,69.38,69.43,15733.0,54.4919,54.5311,54.4919,54.5311,15733.0
2017-09-12 15:20:00,69.44,69.47,69.43,69.45,12965.0,54.539,54.5625,54.5311,54.5468,12965.0
2017-09-12 15:25:00,69.45,69.47,69.41,69.41,19364.0,54.5468,54.5625,54.5154,54.5154,19364.0
2017-09-12 15:30:00,69.41,69.42,69.34,69.38,19090.0,54.5154,54.5233,54.4604,54.4919,19090.0
2017-09-12 15:35:00,69.37,69.4,69.36,69.37,10152.0,54.484,54.5076,54.4761,54.484,10152.0
2017-09-12 15:40:00,69.36,69.41,69.34,69.39,13093.0,54.4761,54.5154,54.4604,54.4997,13093.0
2017-09-12 15:45:00,69.4,69.43,69.39,69.39,13964.0,54.5076,54.5311,54.4997,54.4997,13964.0
2017-09-12 15:50:00,69.39,69.44,69.37,69.43,28813.0,54.4997,54.539,54.484,54.5311,28813.0
2017-09-12 15:55:00,69.42,69.46,69.36,69.46,48442.0,54.5233,54.5547,54.4761,54.5547,48442.0
2017-09-13 09:30:00,69.13,69.56,69.07,69.56,27888.0,54.2955,54.6332,54.2484,54.6332,27888.0
2017-09-13 09:35:00,69.55,69.55,69.11,69.25,11729.0,54.6254,54.6254,54.2798,54.3898,11729.0
2017-09-13 09:40:00,69.16,69.31,68.88,68.89,10213.0,54.3191,54.4369,54.0992,54.107,10213.0
2017-09-13 09:45:00,68.94,69.1,68.88,68.92,18294.0,54.1463,54.2719,54.0992,54.1306,18294.0
2017-09-13 09:50:00,69.04,69.06,68.9,69.06,8637.0,54.2248,54.2405,54.1149,54.2405,8637.0
2017-09-13 09:55:00,69.06,69.08,68.94,69.08,8099.0,54.2405,54.2562,54.1463,54.2562,8099.0
2017-09-13 10:00:00,69.06,69.11,69.01,69.03,7813.0,54.2405,54.2798,54.2013,54.217,7813.0
2017-09-13 10:05:00,69.04,69.1,68.98,68.98,7115.0,54.2248,54.2719,54.1777,54.1777,7115.0
2017-09-13 10:10:00,68.99,69.11,68.96,69.01,11858.0,54.1855,54.2798,54.162,54.2013,11858.0
2017-09-13 10:15:00,69.01,69.02,68.95,68.96,13558.0,54.2013,54.2091,54.1541,54.162,13558.0
2017-09-13 10:20:00,68.95,68.99,68.87,68.93,24203.0,54.1541,54.1855,54.0913,54.1384,24203.0
2017-09-13 10:25:00,68.92,68.92,68.82,68.9,14927.0,54.1306,54.1306,54.052,54.1149,14927.0
2017-09-13 10:30:00,68.9,68.91,68.79,68.8,4200.0,54.1149,54.1227,54.0285,54.0363,4200.0
2017-09-13 10:35:00,68.8,68.89,68.75,68.81,18389.0,54.0363,54.107,53.997,54.0442,18389.0
2017-09-13 10:40:00,68.84,68.89,68.77,68.8,10861.0,54.0677,54.107,54.0128,54.0363,10861.0
2017-09-13 10:45:00,68.78,68.84,68.78,68.81,8346.0,54.0206,54.0677,54.0206,54.0442,8346.0
2017-09-13 10:50:00,68.81,68.84,68.75,68.77,6532.0,54.0442,54.0677,53.997,54.0128,6532.0
2017-09-13 10:55:00,68.77,68.83,68.76,68.81,5491.0,54.0128,54.0599,54.0049,54.0442,5491.0
2017-09-13 11:00:00,68.81,68.93,68.78,68.92,10457.0,54.0442,54.1384,54.0206,54.1306,10457.0
2017-09-13 11:05:00,68.93,69.0,68.93,68.97,11161.0,54.1384,54.1934,54.1384,54.1698,11161.0
2017-09-13 11:10:00,68.95,69.01,68.88,69.01,8623.0,54.1541,54.2013,54.0992,54.2013,8623.0
2017-09-13 11:15:00,69.01,69.01,68.93,68.93,10419.0,54.2013,54.2013,54.1384,54.1384,10419.0
2017-09-13 11:20:00,68.94,68.99,68.93,68.96,11495.0,54.1463,54.1855,54.1384,54.162,11495.0
2017-09-13 11:25:00,68.96,68.97,68.88,68.94,8908.0,54.162,54.1698,54.0992,54.1463,8908.0
2017-09-13 11:30:00,68.93,68.94,68.88,68.88,5357.0,54.1384,54.1463,54.0992,54.0992,5357.0
2017-09-13 11:35:00,68.89,68.92,68.85,68.92,7378.0,54.107,54.1306,54.0756,54.1306,7378.0
2017-09-13 11:40:00,68.91,68.92,68.87,68.88,7250.0,54.1227,54.1306,54.0913,54.0992,7250.0
2017-09-13 11:45:00,68.88,68.94,68.86,68.92,3077.0,54.0992,54.1463,54.0834,54.1306,3077.0
2017-09-13 11:50:00,68.91,68.96,68.87,68.89,5611.0,54.1227,54.162,54.0913,54.107,5611.0
2017-09-13 11:55:00,68.88,68.91,68.88,68.89,3100.0,54.0992,54.1227,54.0992,54.107,3100.0
2017-09-13 12:00:00,68.89,68.93,68.88,68.92,7301.0,54.107,54.1384,54.0992,54.1306,7301.0
2017-09-13 12:05:00,68.92,68.94,68.91,68.92,12870.0,54.1306,54.1463,54.1227,54.1306,12870.0
2017-09-13 12:10:00,68.92,68.92,68.87,68.88,6682.0,54.1306,54.1306,54.0913,54.0992,6682.0
2017-09-13 12:15:00,68.86,68.86,68.84,68.86,3000.0,54.0834,54.0834,54.0677,54.0834,3000.0
2017-09-13 12:20:00,68.84,68.87,68.83,68.85,4300.0,54.0677,54.0913,54.0599,54.0756,4300.0
2017-09-13 12:25:00,68.84,68.92,68.83,68.88,6110.0,54.0677,54.1306,54.0599,54.0992,6110.0
2017-09-13 12:30:00,68.9,68.91,68.84,68.84,5759.0,54.1149,54.1227,54.0677,54.0677,5759.0
2017-09-13 12:35:00,68.86,68.87,68.85,68.86,3800.0,54.0834,54.0913,54.0756,54.0834,3800.0
2017-09-13 12:40:00,68.86,68.89,68.85,68.89,3010.0,54.0834,54.107,54.0756,54.107,3010.0
2017-09-13 12:45:00,68.89,68.94,68.89,68.92,9592.0,54.107,54.1463,54.107,54.1306,9592.0
2017-09-13 12:50:00,68.93,68.93,68.91,68.91,3165.0,54.1384,54.1384,54.1227,54.1227,3165.0
2017-09-13 12:55:00,68.9,68.92,68.9,68.91,2911.0,54.1149,54.1306,54.1149,54.1227,2911.0
2017-09-13 13:00:00,68.91,68.92,68.86,68.91,8022.0,54.1227,54.1306,54.0834,54.1227,8022.0
2017-09-13 13:05:00,68.89,68.89,68.83,68.84,5570.0,54.107,54.107,54.0599,54.0677,5570.0
2017-09-13 13:10:00,68.86,68.88,68.84,68.84,3060.0,54.0834,54.0992,54.0677,54.0677,3060.0
2017-09-13 13:15:00,68.85,68.89,68.84,68.88,5104.0,54.0756,54.107,54.0677,54.0992,5104.0
2017-09-13 13:20:00,68.89,68.95,68.88,68.9,3700.0,54.107,54.1541,54.0992,54.1149,3700.0
2017-09-13 13:25:00,68.91,68.97,68.9,68.93,13571.0,54.1227,54.1698,54.1149,54.1384,13571.0
2017-09-13 13:30:00,68.97,68.98,68.94,68.98,5177.0,54.1698,54.1777,54.1463,54.1777,5177.0
2017-09-13 13:35:00,68.99,69.01,68.96,68.99,14319.0,54.1855,54.2013,54.162,54.1855,14319.0
2017-09-13 13:40:00,69.0,69.01,68.96,68.99,7400.0,54.1934,54.2013,54.162,54.1855,7400.0
2017-09-13 13:45:00,69.0,69.02,68.98,69.02,8109.0,54.1934,54.2091,54.1777,54.2091,8109.0
2017-09-13 13:50:00,69.03,69.09,69.01,69.04,17432.0,54.217,54.2641,54.2013,54.2248,17432.0
2017-09-13 13:55:00,69.04,69.05,69.01,69.02,8277.0,54.2248,54.2327,54.2013,54.2091,8277.0
2017-09-13 14:00:00,69.02,69.07,69.02,69.06,8955.0,54.2091,54.2484,54.2091,54.2405,8955.0
2017-09-13 14:05:00,69.06,69.13,69.06,69.13,8279.0,54.2405,54.2955,54.2405,54.2955,8279.0
2017-09-13 14:10:00,69.11,69.12,69.06,69.06,8971.0,54.2798,54.2876,54.2405,54.2405,8971.0
2017-09-13 14:15:00,69.06,69.08,69.05,69.06,6517.0,54.2405,54.2562,54.2327,54.2405,6517.0
2017-09-13 14:20:00,69.06,69.06,68.95,68.96,22392.0,54.2405,54.2405,54.1541,54.162,22392.0
2017-09-13 14:25:00,68.96,68.98,68.94,68.95,13581.0,54.162,54.1777,54.1463,54.1541,13581.0
2017-09-13 14:30:00,68.95,68.95,68.88,68.91,7251.0,54.1541,54.1541,54.0992,54.1227,7251.0
2017-09-13 14:35:00,68.91,68.95,68.91,68.95,5789.0,54.1227,54.1541,54.1227,54.1541,5789.0
2017-09-13 14:40:00,68.95,69.0,68.91,69.0,11029.0,54.1541,54.1934,54.1227,54.1934,11029.0
2017-09-13 14:45:00,69.01,69.04,68.96,69.01,13671.0,54.2013,54.2248,54.162,54.2013,13671.0
2017-09-13 14:50:00,69.02,69.03,69.01,69.03,2377.0,54.2091,54.217,54.2013,54.217,2377.0
2017-09-13 14:55:00,69.03,69.08,69.01,69.06,9262.0,54.217,54.2562,54.2013,54.2405,9262.0
2017-09-13 15:00:00,69.05,69.11,69.05,69.08,11734.0,54.2327,54.2798,54.2327,54.2562,11734.0
2017-09-13 15:05:00,69.07,69.09,69.06,69.08,14018.0,54.2484,54.2641,54.2405,54.2562,14018.0
2017-09-13 15:10:00,69.08,69.13,69.08,69.13,15996.0,54.2562,54.2955,54.2562,54.2955,15996.0
2017-09-13 15:15:00,69.12,69.14,69.1,69.13,22419.0,54.2876,54.3034,54.2719,54.2955,22419.0
2017-09-13 15:20:00,69.13,69.2,69.12,69.19,23693.0,54.2955,54.3505,54.2876,54.3426,23693.0
2017-09-13 15:25:00,69.19,69.2,69.17,69.2,11370.0,54.3426,54.3505,54.3269,54.3505,11370.0
2017-09-13 15:30:00,69.2,69.28,69.18,69.23,36563.0,54.3505,54.4133,54.3348,54.374,36563.0
2017-09-13 15:35:00,69.23,69.25,69.16,69.18,27663.0,54.374,54.3898,54.3191,54.3348,27663.0
2017-09-13 15:40:00,69.17,69.22,69.16,69.22,24933.0,54.3269,54.3662,54.3191,54.3662,24933.0
2017-09-13 15:45:00,69.22,69.29,69.2,69.22,62512.0,54.3662,54.4212,54.3505,54.3662,62512.0
2017-09-13 15:50:00,69.22,69.31,69.22,69.3,61897.0,54.3662,54.4369,54.3662,54.429,61897.0
2017-09-13 15:55:00,69.3,69.32,69.26,69.28,80179.0,54.429,54.4447,54.3976,54.4133,80179.0
2017-09-14 09:30:00,68.86,68.86,67.9,68.19,82542.0,54.0834,54.0834,53.3294,53.5572,82542.0
2017-09-14 09:35:00,68.16,68.48,67.75,67.77,51738.0,53.5337,53.785,53.2116,53.2273,51738.0
2017-09-14 09:40:00,67.72,68.03,67.67,67.82,77869.0,53.1881,53.4316,53.1488,53.2666,77869.0
2017-09-14 09:45:00,67.86,68.04,67.76,67.94,21239.0,53.298,53.4394,53.2195,53.3609,21239.0
2017-09-14 09:50:00,67.96,67.99,67.61,67.63,28308.0,53.3766,53.4001,53.1017,53.1174,28308.0
2017-09-14 09:55:00,67.6,67.75,67.6,67.71,20416.0,53.0938,53.2116,53.0938,53.1802,20416.0
2017-09-14 10:00:00,67.67,67.75,67.6,67.67,24163.0,53.1488,53.2116,53.0938,53.1488,24163.0
2017-09-14 10:05:00,67.7,67.85,67.7,67.72,27609.0,53.1724,53.2902,53.1724,53.1881,27609.0
2017-09-14 10:10:00,67.72,67.84,67.71,67.74,35570.0,53.1881,53.2823,53.1802,53.2038,35570.0
2017-09-14 10:15:00,67.74,67.77,67.64,67.65,26856.0,53.2038,53.2273,53.1252,53.1331,26856.0
2017-09-14 10:20:00,67.66,67.77,67.64,67.69,28099.0,53.1409,53.2273,53.1252,53.1645,28099.0
2017-09-14 10:25:00,67.69,67.79,67.67,67.74,16295.0,53.1645,53.2431,53.1488,53.2038,16295.0
2017-09-14 10:30:00,67.74,67.76,67.64,67.69,16965.0,53.2038,53.2195,53.1252,53.1645,16965.0
2017-09-14 10:35:00,67.7,67.7,67.64,67.65,37985.0,53.1724,53.1724,53.1252,53.1331,37985.0
2017-09-14 10:40:00,67.65,67.65,67.58,67.6,44477.0,53.1331,53.1331,53.0781,53.0938,44477.0
2017-09-14 10:45:00,67.6,67.8,67.6,67.79,48490.0,53.0938,53.2509,53.0938,53.2431,48490.0
2017-09-14 10:50:00,67.78,67.96,67.78,67.92,40899.0,53.2352,53.3766,53.2352,53.3452,40899.0
2017-09-14 10:55:00,67.92,68.03,67.91,67.99,34656.0,53.3452,53.4316,53.3373,53.4001,34656.0
2017-09-14 11:00:00,67.99,68.06,67.95,67.98,24962.0,53.4001,53.4551,53.3687,53.3923,24962.0
2017-09-14 11:05:00,67.98,68.05,67.97,68.03,11777.0,53.3923,53.4473,53.3844,53.4316,11777.0
2017-09-14 11:10:00,68.05,68.11,68.02,68.07,25435.0,53.4473,53.4944,53.4237,53.463,25435.0
2017-09-14 11:15:00,68.08,68.2,68.05,68.19,18450.0,53.4708,53.5651,53.4473,53.5572,18450.0
2017-09-14 11:20:00,68.19,68.19,68.04,68.05,30056.0,53.5572,53.5572,53.4394,53.4473,30056.0
2017-09-14 11:25:00,68.05,68.08,68.03,68.03,17010.0,53.4473,53.4708,53.4316,53.4316,17010.0
2017-09-14 11:30:00,68.03,68.07,68.0,68.0,18662.0,53.4316,53.463,53.408,53.408,18662.0
2017-09-14 11:35:00,68.0,68.03,67.9,67.9,24499.0,53.408,53.4316,53.3294,53.3294,24499.0
2017-09-14 11:40:00,67.9,67.96,67.9,67.95,11909.0,53.3294,53.3766,53.3294,53.3687,11909.0
2017-09-14 11:45:00,67.96,68.0,67.9,67.97,13600.0,53.3766,53.408,53.3294,53.3844,13600.0
2017-09-14 11:50:00,67.98,68.03,67.97,67.99,14797.0,53.3923,53.4316,53.3844,53.4001,14797.0
2017-09-14 11:55:00,68.01,68.03,67.97,67.98,9344.0,53.4158,53.4316,53.3844,53.3923,9344.0
2017-09-14 12:00:00,68.0,68.05,67.96,68.0,16547.0,53.408,53.4473,53.3766,53.408,16547.0
2017-09-14 12:05:00,68.0,68.04,67.96,67.98,11176.0,53.408,53.4394,53.3766,53.3923,11176.0
2017-09-14 12:10:00,67.99,67.99,67.97,67.98,3442.0,53.4001,53.4001,53.3844,53.3923,3442.0
2017-09-14 12:15:00,68.0,68.01,67.98,68.0,6461.0,53.408,53.4158,53.3923,53.408,6461.0
2017-09-14 12:20:00,68.0,68.0,67.94,67.94,29994.0,53.408,53.408,53.3609,53.3609,29994.0
2017-09-14 12:25:00,67.95,68.01,67.94,68.01,12105.0,53.3687,53.4158,53.3609,53.4158,12105.0
2017-09-14 12:30:00,68.02,68.03,67.98,68.02,12293.0,53.4237,53.4316,53.3923,53.4237,12293.0
2017-09-14 12:35:00,68.03,68.03,67.93,67.94,10107.0,53.4316,53.4316,53.353,53.3609,10107.0
2017-09-14 12:40:00,67.95,67.99,67.95,67.98,12197.0,53.3687,53.4001,53.3687,53.3923,12197.0
2017-09-14 12:45:00,68.0,68.0,67.93,67.94,33660.0,53.408,53.408,53.353,53.3609,33660.0
2017-09-14 12:50:00,67.96,67.96,67.86,67.87,51466.0,53.3766,53.3766,53.298,53.3059,51466.0
2017-09-14 12:55:00,67.87,67.89,67.82,67.82,17452.0,53.3059,53.3216,53.2666,53.2666,17452.0
2017-09-14 13:00:00,67.81,67.83,67.75,67.75,10217.0,53.2588,53.2745,53.2116,53.2116,10217.0
2017-09-14 13:05:00,67.74,67.77,67.7,67.7,13709.0,53.2038,53.2273,53.1724,53.1724,13709.0
2017-09-14 13:10:00,67.68,67.68,67.63,67.64,16339.0,53.1567,53.1567,53.1174,53.1252,16339.0
2017-09-14 13:15:00,67.65,67.65,67.54,67.59,21603.0,53.1331,53.1331,53.0467,53.086,21603.0
2017-09-14 13:20:00,67.59,67.6,67.44,67.45,27813.0,53.086,53.0938,52.9682,52.976,27813.0
2017-09-14 13:25:00,67.45,67.64,67.45,67.64,31528.0,52.976,53.1252,52.976,53.1252,31528.0
2017-09-14 13:30:00,67.64,67.66,67.57,67.57,19880.0,53.1252,53.1409,53.0703,53.0703,19880.0
2017-09-14 13:35:00,67.57,67.59,67.56,67.59,11900.0,53.0703,53.086,53.0624,53.086,11900.0
2017-09-14 13:40:00,67.58,67.65,67.58,67.65,13707.0,53.0781,53.1331,53.0781,53.1331,13707.0
2017-09-14 13:45:00,67.65,67.66,67.56,67.59,28633.0,53.1331,53.1409,53.0624,53.086,28633.0
2017-09-14 13:50:00,67.59,67.6,67.55,67.59,12567.0,53.086,53.0938,53.0546,53.086,12567.0
2017-09-14 13:55:00,67.6,67.61,67.51,67.51,13022.0,53.0938,53.1017,53.0231,53.0231,13022.0
2017-09-14 14:00:00,67.51,67.6,67.5,67.56,10828.0,53.0231,53.0938,53.0153,53.0624,10828.0
2017-09-14 14:05:00,67.57,67.61,67.56,67.59,10616.0,53.0703,53.1017,53.0624,53.086,10616.0
2017-09-14 14:10:00,67.59,67.63,67.57,67.6,11932.0,53.086,53.1174,53.0703,53.0938,11932.0
2017-09-14 14:15:00,67.6,67.61,67.58,67.59,14913.0,53.0938,53.1017,53.0781,53.086,14913.0
2017-09-14 14:20:00,67.59,67.6,67.52,67.53,14227.0,53.086,53.0938,53.031,53.0388,14227.0
2017-09-14 14:25:00,67.52,67.54,67.44,67.45,26589.0,53.031,53.0467,52.9682,52.976,26589.0
2017-09-14 14:30:00,67.44,67.48,67.41,67.43,21687.0,52.9682,52.9996,52.9446,52.9603,21687.0
2017-09-14 14:35:00,67.41,67.46,67.4,67.41,30896.0,52.9446,52.9839,52.9367,52.9446,30896.0
2017-09-14 14:40:00,67.42,67.44,67.36,67.44,31935.0,52.9524,52.9682,52.9053,52.9682,31935.0
2017-09-14 14:45:00,67.44,67.45,67.41,67.44,16039.0,52.9682,52.976,52.9446,52.9682,16039.0
2017-09-14 14:50:00,67.43,67.46,67.39,67.46,17753.0,52.9603,52.9839,52.9289,52.9839,17753.0
2017-09-14 14:55:00,67.46,67.53,67.46,67.53,15209.0,52.9839,53.0388,52.9839,53.0388,15209.0
2017-09-14 15:00:00,67.53,67.58,67.48,67.55,20007.0,53.0388,53.0781,52.9996,53.0546,20007.0
2017-09-14 15:05:00,67.54,67.56,67.51,67.53,14152.0,53.0467,53.0624,53.0231,53.0388,14152.0
2017-09-14 15:10:00,67.53,67.55,67.47,67.48,20902.0,53.0388,53.0546,52.9917,52.9996,20902.0
2017-09-14 15:15:00,67.5,67.56,67.49,67.55,18532.0,53.0153,53.0624,53.0074,53.0546,18532.0
2017-09-14 15:20:00,67.55,67.55,67.46,67.46,21816.0,53.0546,53.0546,52.9839,52.9839,21816.0
2017-09-14 15:25:00,67.48,67.48,67.41,67.42,22934.0,52.9996,52.9996,52.9446,52.9524,22934.0
2017-09-14 15:30:00,67.42,67.43,67.39,67.41,38639.0,52.9524,52.9603,52.9289,52.9446,38639.0
2017-09-14 15:35:00,67.42,67.42,67.31,67.32,45743.0,52.9524,52.9524,52.8661,52.8739,45743.0
2017-09-14 15:40:00,67.33,67.35,67.28,67.31,53502.0,52.8818,52.8975,52.8425,52.8661,53502.0
2017-09-14 15:45:00,67.31,67.35,67.26,67.28,103194.0,52.8661,52.8975,52.8268,52.8425,103194.0
2017-09-14 15:50:00,67.29,67.38,67.28,67.37,66200.0,52.8503,52.921,52.8425,52.9132,66200.0
2017-09-14 15:55:00,67.37,67.45,67.34,67.43,138972.0,52.9132,52.976,52.8896,52.9603,138972.0
2017-09-15 09:30:00,67.57,67.73,67.26,67.47,315731.0,53.0703,53.1959,52.8268,52.9917,315731.0
2017-09-15 09:35:00,67.42,67.48,67.37,67.41,27455.0,52.9524,52.9996,52.9132,52.9446,27455.0
2017-09-15 09:40:00,67.43,67.54,67.38,67.49,16959.0,52.9603,53.0467,52.921,53.0074,16959.0
2017-09-15 09:45:00,67.53,67.59,67.45,67.54,13749.0,53.0388,53.086,52.976,53.0467,13749.0
2017-09-15 09:50:00,67.55,67.59,67.48,67.59,20118.0,53.0546,53.086,52.9996,53.086,20118.0
2017-09-15 09:55:00,67.6,67.67,67.54,67.54,17172.0,53.0938,53.1488,53.0467,53.0467,17172.0
2017-09-15 10:00:00,67.53,67.6,67.44,67.45,19383.0,53.0388,53.0938,52.9682,52.976,19383.0
2017-09-15 10:05:00,67.46,67.57,67.37,67.52,34196.0,52.9839,53.0703,52.9132,53.031,34196.0
2017-09-15 10:10:00,67.53,67.7,67.52,67.62,41860.0,53.0388,53.1724,53.031,53.1095,41860.0
2017-09-15 10:15:00,67.61,67.76,67.6,67.76,14896.0,53.1017,53.2195,53.0938,53.2195,14896.0
2017-09-15 10:20:00,67.76,67.83,67.61,67.76,12261.0,53.2195,53.2745,53.1017,53.2195,12261.0
2017-09-15 10:25:00,67.75,67.79,67.59,67.77,24991.0,53.2116,53.2431,53.086,53.2273,24991.0
2017-09-15 10:30:00,67.76,67.8,67.65,67.74,33103.0,53.2195,53.2509,53.1331,53.2038,33103.0
2017-09-15 10:35:00,67.77,67.9,67.75,67.85,18658.0,53.2273,53.3294,53.2116,53.2902,18658.0
2017-09-15 10:40:00,67.85,67.87,67.75,67.86,13546.0,53.2902,53.3059,53.2116,53.298,13546.0
2017-09-15 10:45:00,67.87,67.88,67.72,67.87,20101.0,53.3059,53.3137,53.1881,53.3059,20101.0
2017-09-15 10:50:00,67.85,67.86,67.7,67.75,16212.0,53.2902,53.298,53.1724,53.2116,16212.0
2017-09-15 10:55:00,67.75,67.76,67.63,67.71,15326.0,53.2116,53.2195,53.1174,53.1802,15326.0
2017-09-15 11:00:00,67.7,67.72,67.63,67.67,9586.0,53.1724,53.1881,53.1174,53.1488,9586.0
2017-09-15 11:05:00,67.7,67.75,67.65,67.67,9556.0,53.1724,53.2116,53.1331,53.1488,9556.0
2017-09-15 11:10:00,67.67,67.68,67.59,67.59,11399.0,53.1488,53.1567,53.086,53.086,11399.0
2017-09-15 11:15:00,67.6,67.69,67.58,67.65,34041.0,53.0938,53.1645,53.0781,53.1331,34041.0
2017-09-15 11:20:00,67.66,67.67,67.55,67.63,35816.0,53.1409,53.1488,53.0546,53.1174,35816.0
2017-09-15 11:25:00,67.63,67.64,67.54,67.55,34971.0,53.1174,53.1252,53.0467,53.0546,34971.0
2017-09-15 11:30:00,67.55,67.58,67.51,67.52,8268.0,53.0546,53.0781,53.0231,53.031,8268.0
2017-09-15 11:35:00,67.53,67.55,67.31,67.35,43515.0,53.0388,53.0546,52.8661,52.8975,43515.0
2017-09-15 11:40:00,67.34,67.49,67.25,67.49,49119.0,52.8896,53.0074,52.8189,53.0074,49119.0
2017-09-15 11:45:00,67.46,67.51,67.38,67.42,29139.0,52.9839,53.0231,52.921,52.9524,29139.0
2017-09-15 11:50:00,67.42,67.45,67.35,67.41,47833.0,52.9524,52.976,52.8975,52.9446,47833.0
2017-09-15 11:55:00,67.41,67.57,67.39,67.52,30850.0,52.9446,53.0703,52.9289,53.031,30850.0
2017-09-15 12:00:00,67.53,67.6,67.45,67.48,16098.0,53.0388,53.0938,52.976,52.9996,16098.0
2017-09-15 12:05:00,67.47,67.5,67.34,67.4,35683.0,52.9917,53.0153,52.8896,52.9367,35683.0
2017-09-15 12:10:00,67.4,67.55,67.36,67.48,53620.0,52.9367,53.0546,52.9053,52.9996,53620.0
2017-09-15 12:15:00,67.49,67.56,67.45,67.54,390376.0,53.0074,53.0624,52.976,53.0467,390376.0
2017-09-15 12:20:00,67.54,67.55,67.48,67.5,13439.0,53.0467,53.0546,52.9996,53.0153,13439.0
2017-09-15 12:25:00,67.52,67.54,67.46,67.46,19939.0,53.031,53.0467,52.9839,52.9839,19939.0
2017-09-15 12:30:00,67.48,67.53,67.42,67.44,17031.0,52.9996,53.0388,52.9524,52.9682,17031.0
2017-09-15 12:35:00,67.45,67.47,67.41,67.44,7360.0,52.976,52.9917,52.9446,52.9682,7360.0
2017-09-15 12:40:00,67.43,67.49,67.4,67.44,14755.0,52.9603,53.0074,52.9367,52.9682,14755.0
2017-09-15 12:45:00,67.44,67.47,67.36,67.39,11106.0,52.9682,52.9917,52.9053,52.9289,11106.0
2017-09-15 12:50:00,67.37,67.38,67.18,67.2,15026.0,52.9132,52.921,52.764,52.7797,15026.0
2017-09-15 12:55:00,67.18,67.24,67.11,67.16,52179.0,52.764,52.8111,52.709,52.7482,52179.0
2017-09-15 13:00:00,67.16,67.31,67.16,67.22,33741.0,52.7482,52.8661,52.7482,52.7954,33741.0
2017-09-15 13:05:00,67.24,67.43,67.2,67.42,404543.0,52.8111,52.9603,52.7797,52.9524,404543.0
2017-09-15 13:10:00,67.43,67.56,67.39,67.45,62467.0,52.9603,53.0624,52.9289,52.976,62467.0
2017-09-15 13:15:00,67.46,67.62,67.43,67.62,16952.0,52.9839,53.1095,52.9603,53.1095,16952.0
2017-09-15 13:20:00,67.62,67.62,67.52,67.56,85251.0,53.1095,53.1095,53.031,53.0624,85251.0
2017-09-15 13:25:00,67.54,67.59,67.42,67.48,77486.0,53.0467,53.086,52.9524,52.9996,77486.0
2017-09-15 13:30:00,67.48,67.53,67.41,67.51,23628.0,52.9996,53.0388,52.9446,53.0231,23628.0
2017-09-15 13:35:00,67.52,67.54,67.4,67.44,20719.0,53.031,53.0467,52.9367,52.9682,20719.0
2017-09-15 13:40:00,67.46,67.48,67.41,67.44,19555.0,52.9839,52.9996,52.9446,52.9682,19555.0
2017-09-15 13:45:00,67.44,67.45,67.4,67.42,8200.0,52.9682,52.976,52.9367,52.9524,8200.0
2017-09-15 13:50:00,67.42,67.43,67.33,67.33,12218.0,52.9524,52.9603,52.8818,52.8818,12218.0
2017-09-15 13:55:00,67.32,67.42,67.27,67.41,47845.0,52.8739,52.9524,52.8346,52.9446,47845.0
2017-09-15 14:00:00,67.39,67.44,67.32,67.41,38568.0,52.9289,52.9682,52.8739,52.9446,38568.0
2017-09-15 14:05:00,67.4,67.44,67.35,67.37,15182.0,52.9367,52.9682,52.8975,52.9132,15182.0
2017-09-15 14:10:00,67.38,67.47,67.36,67.44,17110.0,52.921,52.9917,52.9053,52.9682,17110.0
2017-09-15 14:15:00,67.43,67.49,67.43,67.45,6644.0,52.9603,53.0074,52.9603,52.976,6644.0
2017-09-15 14:20:00,67.47,67.51,67.43,67.49,8729.0,52.9917,53.0231,52.9603,53.0074,8729.0
2017-09-15 14:25:00,67.49,67.52,67.43,67.52,19469.0,53.0074,53.031,52.9603,53.031,19469.0
2017-09-15 14:30:00,67.5,67.54,67.5,67.52,3442.0,53.0153,53.0467,53.0153,53.031,3442.0
2017-09-15 14:35:00,67.54,67.57,67.48,67.5,8242.0,53.0467,53.0703,52.9996,53.0153,8242.0
2017-09-15 14:40:00,67.49,67.51,67.47,67.5,11863.0,53.0074,53.0231,52.9917,53.0153,11863.0
2017-09-15 14:45:00,67.51,67.55,67.46,67.48,19629.0,53.0231,53.0546,52.9839,52.9996,19629.0
2017-09-15 14:50:00,67.49,67.5,67.43,67.44,15403.0,53.0074,53.0153,52.9603,52.9682,15403.0
2017-09-15 14:55:00,67.43,67.48,67.43,67.46,19755.0,52.9603,52.9996,52.9603,52.9839,19755.0
2017-09-15 15:00:00,67.47,67.53,67.46,67.5,80175.0,52.9917,53.0388,52.9839,53.0153,80175.0
2017-09-15 15:05:00,67.48,67.53,67.48,67.5,14953.0,52.9996,53.0388,52.9996,53.0153,14953.0
2017-09-15 15:10:00,67.5,67.52,67.48,67.51,15934.0,53.0153,53.031,52.9996,53.0231,15934.0
2017-09-15 15:15:00,67.52,67.57,67.52,67.55,19533.0,53.031,53.0703,53.031,53.0546,19533.0
2017-09-15 15:20:00,67.55,67.56,67.5,67.53,19286.0,53.0546,53.0624,53.0153,53.0388,19286.0
2017-09-15 15:25:00,67.52,67.53,67.47,67.5,18470.0,53.031,53.0388,52.9917,53.0153,18470.0
2017-09-15 15:30:00,67.5,67.54,67.48,67.52,32278.0,53.0153,53.0467,52.9996,53.031,32278.0
2017-09-15 15:35:00,67.52,67.52,67.43,67.45,33239.0,53.031,53.031,52.9603,52.976,33239.0
2017-09-15 15:40:00,67.46,67.47,67.38,67.41,44085.0,52.9839,52.9917,52.921,52.9446,44085.0
2017-09-15 15:45:00,67.41,67.52,67.41,67.45,69122.0,52.9446,53.031,52.9446,52.976,69122.0
2017-09-15 15:50:00,67.46,67.55,67.42,67.52,79109.0,52.9839,53.0546,52.9524,53.031,79109.0
2017-09-15 15:55:00,67.53,67.54,67.44,67.5,150233.0,53.0388,53.0467,52.9682,53.0153,150233.0
2017-09-18 09:30:00,67.75,67.75,67.5,67.62,25141.0,53.2116,53.2116,53.0153,53.1095,25141.0
2017-09-18 09:35:00,67.75,67.75,67.52,67.57,3639.0,53.2116,53.2116,53.031,53.0703,3639.0
2017-09-18 09:40:00,67.63,67.69,67.56,67.56,4181.0,53.1174,53.1645,53.0624,53.0624,4181.0
2017-09-18 09:45:00,67.61,67.98,67.61,67.94,28003.0,53.1017,53.3923,53.1017,53.3609,28003.0
2017-09-18 09:50:00,67.89,67.94,67.8,67.87,6041.0,53.3216,53.3609,53.2509,53.3059,6041.0
2017-09-18 09:55:00,67.81,67.89,67.72,67.75,7001.0,53.2588,53.3216,53.1881,53.2116,7001.0
2017-09-18 10:00:00,67.75,67.87,67.75,67.85,3849.0,53.2116,53.3059,53.2116,53.2902,3849.0
2017-09-18 10:05:00,67.86,67.86,67.77,67.77,10770.0,53.298,53.298,53.2273,53.2273,10770.0
2017-09-18 10:10:00,67.77,67.87,67.77,67.87,5371.0,53.2273,53.3059,53.2273,53.3059,5371.0
2017-09-18 10:15:00,67.88,67.91,67.82,67.91,6358.0,53.3137,53.3373,53.2666,53.3373,6358.0
2017-09-18 10:20:00,67.9,67.91,67.78,67.82,7791.0,53.3294,53.3373,53.2352,53.2666,7791.0
2017-09-18 10:25:00,67.83,67.85,67.74,67.81,5109.0,53.2745,53.2902,53.2038,53.2588,5109.0
2017-09-18 10:30:00,67.79,67.86,67.75,67.82,18669.0,53.2431,53.298,53.2116,53.2666,18669.0
2017-09-18 10:35:00,67.83,67.92,67.79,67.86,17898.0,53.2745,53.3452,53.2431,53.298,17898.0
2017-09-18 10:40:00,67.86,67.86,67.78,67.84,12064.0,53.298,53.298,53.2352,53.2823,12064.0
2017-09-18 10:45:00,67.83,67.84,67.78,67.78,5649.0,53.2745,53.2823,53.2352,53.2352,5649.0
2017-09-18 10:50:00,67.78,67.8,67.67,67.67,5397.0,53.2352,53.2509,53.1488,53.1488,5397.0
2017-09-18 10:55:00,67.66,67.68,67.63,67.65,5126.0,53.1409,53.1567,53.1174,53.1331,5126.0
2017-09-18 11:00:00,67.64,67.73,67.63,67.69,6443.0,53.1252,53.1959,53.1174,53.1645,6443.0
2017-09-18 11:05:00,67.68,67.68,67.57,67.6,4520.0,53.1567,53.1567,53.0703,53.0938,4520.0
2017-09-18 11:10:00,67.62,67.63,67.57,67.58,3925.0,53.1095,53.1174,53.0703,53.0781,3925.0
2017-09-18 11:15:00,67.6,67.65,67.56,67.62,7708.0,53.0938,53.1331,53.0624,53.1095,7708.0
2017-09-18 11:20:00,67.6,67.62,67.54,67.54,12304.0,53.0938,53.1095,53.0467,53.0467,12304.0
2017-09-18 11:25:00,67.54,67.54,67.47,67.51,5328.0,53.0467,53.0467,52.9917,53.0231,5328.0
2017-09-18 11:30:00,67.52,67.58,67.48,67.53,25889.0,53.031,53.0781,52.9996,53.0388,25889.0
2017-09-18 11:35:00,67.54,67.54,67.47,67.48,7017.0,53.0467,53.0467,52.9917,52.9996,7017.0
2017-09-18 11:40:00,67.47,67.48,67.34,67.4,13581.0,52.9917,52.9996,52.8896,52.9367,13581.0
2017-09-18 11:45:00,67.39,67.49,67.35,67.37,14564.0,52.9289,53.0074,52.8975,52.9132,14564.0
2017-09-18 11:50:00,67.37,67.37,67.3,67.35,10642.0,52.9132,52.9132,52.8582,52.8975,10642.0
2017-09-18 11:55:00,67.33,67.35,67.17,67.21,21222.0,52.8818,52.8975,52.7561,52.7875,21222.0
2017-09-18 12:00:00,67.22,67.24,67.12,67.13,21714.0,52.7954,52.8111,52.7168,52.7247,21714.0
2017-09-18 12:05:00,67.13,67.27,67.13,67.23,24628.0,52.7247,52.8346,52.7247,52.8032,24628.0
2017-09-18 12:10:00,67.23,67.41,67.23,67.35,23769.0,52.8032,52.9446,52.8032,52.8975,23769.0
2017-09-18 12:15:00,67.36,67.52,67.32,67.52,41337.0,52.9053,53.031,52.8739,53.031,41337.0
2017-09-18 12:20:00,67.47,67.54,67.41,67.41,15190.0,52.9917,53.0467,52.9446,52.9446,15190.0
2017-09-18 12:25:00,67.4,67.43,67.35,67.39,14715.0,52.9367,52.9603,52.8975,52.9289,14715.0
2017-09-18 12:30:00,67.4,67.4,67.26,67.34,8379.0,52.9367,52.9367,52.8268,52.8896,8379.0
2017-09-18 12:35:00,67.33,67.35,67.28,67.33,48402.0,52.8818,52.8975,52.8425,52.8818,48402.0
2017-09-18 12:40:00,67.31,67.44,67.29,67.4,27054.0,52.8661,52.9682,52.8503,52.9367,27054.0
2017-09-18 12:45:00,67.41,67.41,67.37,67.41,17736.0,52.9446,52.9446,52.9132,52.9446,17736.0
2017-09-18 12:50:00,67.41,67.47,67.37,67.38,16691.0,52.9446,52.9917,52.9132,52.921,16691.0
2017-09-18 12:55:00,67.38,67.49,67.37,67.49,5650.0,52.921,53.0074,52.9132,53.0074,5650.0
2017-09-18 13:00:00,67.49,67.49,67.45,67.46,4831.0,53.0074,53.0074,52.976,52.9839,4831.0
2017-09-18 13:05:00,67.45,67.48,67.42,67.46,9664.0,52.976,52.9996,52.9524,52.9839,9664.0
2017-09-18 13:10:00,67.45,67.49,67.41,67.48,10501.0,52.976,53.0074,52.9446,52.9996,10501.0
2017-09-18 13:15:00,67.49,67.5,67.41,67.41,9121.0,53.0074,53.0153,52.9446,52.9446,9121.0
2017-09-18 13:20:00,67.42,67.47,67.41,67.46,14745.0,52.9524,52.9917,52.9446,52.9839,14745.0
2017-09-18 13:25:00,67.45,67.46,67.4,67.4,6778.0,52.976,52.9839,52.9367,52.9367,6778.0
2017-09-18 13:30:00,67.41,67.43,67.37,67.37,4637.0,52.9446,52.9603,52.9132,52.9132,4637.0
2017-09-18 13:35:00,67.36,67.4,67.34,67.39,8619.0,52.9053,52.9367,52.8896,52.9289,8619.0
2017-09-18 13:40:00,67.38,67.43,67.38,67.41,8300.0,52.921,52.9603,52.921,52.9446,8300.0
2017-09-18 13:45:00,67.42,67.45,67.39,67.42,11278.0,52.9524,52.976,52.9289,52.9524,11278.0
2017-09-18 13:50:00,67.42,67.46,67.37,67.42,20408.0,52.9524,52.9839,52.9132,52.9524,20408.0
2017-09-18 13:55:00,67.43,67.44,67.37,67.4,6300.0,52.9603,52.9682,52.9132,52.9367,6300.0
2017-09-18 14:00:00,67.39,67.39,67.35,67.37,12496.0,52.9289,52.9289,52.8975,52.9132,12496.0
2017-09-18 14:05:00,67.36,67.38,67.33,67.33,7969.0,52.9053,52.921,52.8818,52.8818,7969.0
2017-09-18 14:10:00,67.35,67.37,67.32,67.32,11722.0,52.8975,52.9132,52.8739,52.8739,11722.0
2017-09-18 14:15:00,67.32,67.35,67.21,67.21,7895.0,52.8739,52.8975,52.7875,52.7875,7895.0
2017-09-18 14:20:00,67.22,67.23,67.17,67.21,5621.0,52.7954,52.8032,52.7561,52.7875,5621.0
2017-09-18 14:25:00,67.2,67.21,67.1,67.13,34253.0,52.7797,52.7875,52.7011,52.7247,34253.0
2017-09-18 14:30:00,67.12,67.16,67.11,67.11,10997.0,52.7168,52.7482,52.709,52.709,10997.0
2017-09-18 14:35:00,67.12,67.13,67.06,67.1,10919.0,52.7168,52.7247,52.6697,52.7011,10919.0
2017-09-18 14:40:00,67.1,67.15,67.1,67.13,6203.0,52.7011,52.7404,52.7011,52.7247,6203.0
2017-09-18 14:45:00,67.12,67.19,67.12,67.18,6211.0,52.7168,52.7718,52.7168,52.764,6211.0
2017-09-18 14:50:00,67.17,67.2,67.15,67.16,5899.0,52.7561,52.7797,52.7404,52.7482,5899.0
2017-09-18 14:55:00,67.17,67.19,67.15,67.19,8687.0,52.7561,52.7718,52.7404,52.7718,8687.0
2017-09-18 15:00:00,67.18,67.19,67.11,67.19,8334.0,52.764,52.7718,52.709,52.7718,8334.0
2017-09-18 15:05:00,67.2,67.21,67.1,67.11,15458.0,52.7797,52.7875,52.7011,52.709,15458.0
2017-09-18 15:10:00,67.11,67.12,67.06,67.09,9070.0,52.709,52.7168,52.6697,52.6933,9070.0
2017-09-18 15:15:00,67.09,67.1,67.02,67.06,17000.0,52.6933,52.7011,52.6383,52.6697,17000.0
2017-09-18 15:20:00,67.06,67.08,67.05,67.06,8235.0,52.6697,52.6854,52.6618,52.6697,8235.0
2017-09-18 15:25:00,67.06,67.08,67.01,67.01,10916.0,52.6697,52.6854,52.6304,52.6304,10916.0
2017-09-18 15:30:00,67.02,67.07,67.01,67.06,18266.0,52.6383,52.6776,52.6304,52.6697,18266.0
2017-09-18 15:35:00,67.05,67.07,67.02,67.02,29820.0,52.6618,52.6776,52.6383,52.6383,29820.0
2017-09-18 15:40:00,67.03,67.05,67.02,67.05,22810.0,52.6461,52.6618,52.6383,52.6618,22810.0
2017-09-18 15:45:00,67.06,67.07,66.98,67.0,36729.0,52.6697,52.6776,52.6069,52.6226,36729.0
2017-09-18 15:50:00,67.0,67.04,66.98,67.01,46277.0,52.6226,52.654,52.6069,52.6304,46277.0
2017-09-18 15:55:00,67.01,67.1,67.0,67.08,99999.0,52.6304,52.7011,52.6226,52.6854,99999.0
2017-09-19 09:30:00,67.01,67.28,67.01,67.2,35769.0,52.6304,52.8425,52.6304,52.7797,35769.0
2017-09-19 09:35:00,67.19,67.21,66.8,66.85,26503.0,52.7718,52.7875,52.4655,52.5048,26503.0
2017-09-19 09:40:00,66.84,66.92,66.5,66.53,24712.0,52.4969,52.5597,52.2299,52.2534,24712.0
2017-09-19 09:45:00,66.53,66.76,66.42,66.54,60469.0,52.2534,52.4341,52.167,52.2613,60469.0
2017-09-19 09:50:00,66.56,66.58,66.36,66.47,32820.0,52.277,52.2927,52.1199,52.2063,32820.0
2017-09-19 09:55:00,66.45,66.46,66.32,66.34,19130.0,52.1906,52.1985,52.0885,52.1042,19130.0
2017-09-19 10:00:00,66.31,66.43,66.31,66.35,21735.0,52.0806,52.1749,52.0806,52.1121,21735.0
2017-09-19 10:05:00,66.36,66.37,66.25,66.27,19849.0,52.1199,52.1278,52.0335,52.0492,19849.0
2017-09-19 10:10:00,66.27,66.27,66.04,66.04,27246.0,52.0492,52.0492,51.8686,51.8686,27246.0
2017-09-19 10:15:00,66.09,66.13,66.06,66.09,32098.0,51.9079,51.9393,51.8843,51.9079,32098.0
2017-09-19 10:20:00,66.09,66.34,66.06,66.34,17031.0,51.9079,52.1042,51.8843,52.1042,17031.0
2017-09-19 10:25:00,66.35,66.36,66.21,66.24,20629.0,52.1121,52.1199,52.0021,52.0257,20629.0
2017-09-19 10:30:00,66.29,66.3,66.2,66.21,9676.0,52.0649,52.0728,51.9942,52.0021,9676.0
2017-09-19 10:35:00,66.22,66.29,66.21,66.25,10823.0,52.01,52.0649,52.0021,52.0335,10823.0
2017-09-19 10:40:00,66.24,66.26,66.15,66.16,8070.0,52.0257,52.0414,51.955,51.9628,8070.0
2017-09-19 10:45:00,66.17,66.22,66.15,66.15,8856.0,51.9707,52.01,51.955,51.955,8856.0
2017-09-19 10:50:00,66.15,66.17,66.06,66.11,15408.0,51.955,51.9707,51.8843,51.9236,15408.0
2017-09-19 10:55:00,66.11,66.15,66.03,66.05,14120.0,51.9236,51.955,51.8607,51.8764,14120.0
2017-09-19 11:00:00,66.03,66.08,65.95,66.03,19910.0,51.8607,51.9,51.7979,51.8607,19910.0
2017-09-19 11:05:00,66.03,66.07,65.99,66.06,14819.0,51.8607,51.8921,51.8293,51.8843,14819.0
2017-09-19 11:10:00,66.07,66.15,66.04,66.09,17687.0,51.8921,51.955,51.8686,51.9079,17687.0
2017-09-19 11:15:00,66.11,66.18,66.06,66.06,10366.0,51.9236,51.9785,51.8843,51.8843,10366.0
2017-09-19 11:20:00,66.07,66.07,66.0,66.05,18142.0,51.8921,51.8921,51.8372,51.8764,18142.0
2017-09-19 11:25:00,66.07,66.19,66.04,66.18,36250.0,51.8921,51.9864,51.8686,51.9785,36250.0
2017-09-19 11:30:00,66.18,66.24,66.16,66.21,18812.0,51.9785,52.0257,51.9628,52.0021,18812.0
2017-09-19 11:35:00,66.2,66.28,66.17,66.24,14778.0,51.9942,52.0571,51.9707,52.0257,14778.0
2017-09-19 11:40:00,66.25,66.28,66.24,66.24,28840.0,52.0335,52.0571,52.0257,52.0257,28840.0
2017-09-19 11:45:00,66.23,66.36,66.21,66.36,11513.0,52.0178,52.1199,52.0021,52.1199,11513.0
2017-09-19 11:50:00,66.36,66.5,66.34,66.46,15450.0,52.1199,52.2299,52.1042,52.1985,15450.0
2017-09-19 11:55:00,66.45,66.49,66.42,66.46,13065.0,52.1906,52.222,52.167,52.1985,13065.0
2017-09-19 12:00:00,66.47,66.48,66.32,66.32,16292.0,52.2063,52.2142,52.0885,52.0885,16292.0
2017-09-19 12:05:00,66.32,66.38,66.29,66.38,8840.0,52.0885,52.1356,52.0649,52.1356,8840.0
2017-09-19 12:10:00,66.38,66.4,66.33,66.36,7858.0,52.1356,52.1513,52.0964,52.1199,7858.0
2017-09-19 12:15:00,66.38,66.42,66.33,66.34,6392.0,52.1356,52.167,52.0964,52.1042,6392.0
2017-09-19 12:20:00,66.35,66.41,66.34,66.38,9748.0,52.1121,52.1592,52.1042,52.1356,9748.0
2017-09-19 12:25:00,66.38,66.39,66.34,66.34,12374.0,52.1356,52.1435,52.1042,52.1042,12374.0
2017-09-19 12:30:00,66.33,66.4,66.32,66.35,11130.0,52.0964,52.1513,52.0885,52.1121,11130.0
2017-09-19 12:35:00,66.34,66.34,66.23,66.24,10687.0,52.1042,52.1042,52.0178,52.0257,10687.0
2017-09-19 12:40:00,66.24,66.27,66.21,66.27,5643.0,52.0257,52.0492,52.0021,52.0492,5643.0
2017-09-19 12:45:00,66.27,66.28,66.2,66.2,6360.0,52.0492,52.0571,51.9942,51.9942,6360.0
2017-09-19 12:50:00,66.21,66.23,66.15,66.15,4539.0,52.0021,52.0178,51.955,51.955,4539.0
2017-09-19 12:55:00,66.17,66.17,66.08,66.11,10426.0,51.9707,51.9707,51.9,51.9236,10426.0
2017-09-19 13:00:00,66.11,66.15,66.09,66.13,9696.0,51.9236,51.955,51.9079,51.9393,9696.0
2017-09-19 13:05:00,66.15,66.2,66.11,66.19,20236.0,51.955,51.9942,51.9236,51.9864,20236.0
2017-09-19 13:10:00,66.19,66.24,66.19,66.22,5119.0,51.9864,52.0257,51.9864,52.01,5119.0
2017-09-19 13:15:00,66.23,66.31,66.22,66.25,9242.0,52.0178,52.0806,52.01,52.0335,9242.0
2017-09-19 13:20:00,66.26,66.27,66.21,66.24,5323.0,52.0414,52.0492,52.0021,52.0257,5323.0
2017-09-19 13:25:00,66.25,66.25,66.21,66.25,3922.0,52.0335,52.0335,52.0021,52.0335,3922.0
2017-09-19 13:30:00,66.25,66.27,66.24,66.25,3693.0,52.0335,52.0492,52.0257,52.0335,3693.0
2017-09-19 13:35:00,66.25,66.27,66.22,66.22,6647.0,52.0335,52.0492,52.01,52.01,6647.0
2017-09-19 13:40:00,66.23,66.24,66.21,66.22,3265.0,52.0178,52.0257,52.0021,52.01,3265.0
2017-09-19 13:45:00,66.22,66.22,66.12,66.17,7925.0,52.01,52.01,51.9314,51.9707,7925.0
2017-09-19 13:50:00,66.17,66.2,66.15,66.17,9281.0,51.9707,51.9942,51.955,51.9707,9281.0
2017-09-19 13:55:00,66.17,66.21,66.17,66.2,4968.0,51.9707,52.0021,51.9707,51.9942,4968.0
2017-09-19 14:00:00,66.2,66.24,66.2,66.22,11047.0,51.9942,52.0257,51.9942,52.01,11047.0
2017-09-19 14:05:00,66.22,66.24,66.16,66.16,7827.0,52.01,52.0257,51.9628,51.9628,7827.0
2017-09-19 14:10:00,66.15,66.17,66.14,66.14,6213.0,51.955,51.9707,51.9471,51.9471,6213.0
2017-09-19 14:15:00,66.14,66.19,66.14,66.17,8719.0,51.9471,51.9864,51.9471,51.9707,8719.0
2017-09-19 14:20:00,66.17,66.17,66.14,66.16,6462.0,51.9707,51.9707,51.9471,51.9628,6462.0
2017-09-19 14:25:00,66.17,66.23,66.17,66.21,7366.0,51.9707,52.0178,51.9707,52.0021,7366.0
2017-09-19 14:30:00,66.21,66.23,66.19,66.2,15536.0,52.0021,52.0178,51.9864,51.9942,15536.0
2017-09-19 14:35:00,66.2,66.2,66.18,66.19,6093.0,51.9942,51.9942,51.9785,51.9864,6093.0
2017-09-19 14:40:00,66.19,66.22,66.18,66.19,8999.0,51.9864,52.01,51.9785,51.9864,8999.0
2017-09-19 14:45:00,66.19,66.22,66.19,66.21,6531.0,51.9864,52.01,51.9864,52.0021,6531.0
2017-09-19 14:50:00,66.21,66.21,66.18,66.19,5993.0,52.0021,52.0021,51.9785,51.9864,5993.0
2017-09-19 14:55:00,66.19,66.24,66.17,66.19,12220.0,51.9864,52.0257,51.9707,51.9864,12220.0
2017-09-19 15:00:00,66.18,66.19,66.12,66.13,25179.0,51.9785,51.9864,51.9314,51.9393,25179.0
2017-09-19 15:05:00,66.14,66.17,66.12,66.16,11374.0,51.9471,51.9707,51.9314,51.9628,11374.0
2017-09-19 15:10:00,66.15,66.2,66.15,66.16,10470.0,51.955,51.9942,51.955,51.9628,10470.0
2017-09-19 15:15:00,66.18,66.2,66.17,66.2,10812.0,51.9785,51.9942,51.9707,51.9942,10812.0
2017-09-19 15:20:00,66.2,66.25,66.14,66.15,26410.0,51.9942,52.0335,51.9471,51.955,26410.0
2017-09-19 15:25:00,66.15,66.16,66.12,66.13,17199.0,51.955,51.9628,51.9314,51.9393,17199.0
2017-09-19 15:30:00,66.14,66.18,66.14,66.17,16217.0,51.9471,51.9785,51.9471,51.9707,16217.0
2017-09-19 15:35:00,66.17,66.21,66.17,66.2,13590.0,51.9707,52.0021,51.9707,51.9942,13590.0
2017-09-19 15:40:00,66.2,66.25,66.2,66.24,28315.0,51.9942,52.0335,51.9942,52.0257,28315.0
2017-09-19 15:45:00,66.24,66.26,66.24,66.24,20067.0,52.0257,52.0414,52.0257,52.0257,20067.0
2017-09-19 15:50:00,66.25,66.26,66.23,66.24,28680.0,52.0335,52.0414,52.0178,52.0257,28680.0
2017-09-19 15:55:00,66.24,66.26,66.18,66.24,68426.0,52.0257,52.0414,51.9785,52.0257,68426.0
2017-09-20 09:30:00,66.33,66.5,66.25,66.46,31769.0,52.0964,52.2299,52.0335,52.1985,31769.0
2017-09-20 09:35:00,66.41,66.41,66.27,66.36,4727.0,52.1592,52.1592,52.0492,52.1199,4727.0
2017-09-20 09:40:00,66.42,66.42,66.3,66.36,5559.0,52.167,52.167,52.0728,52.1199,5559.0
2017-09-20 09:45:00,66.34,66.65,66.33,66.62,15231.0,52.1042,52.3477,52.0964,52.3241,15231.0
2017-09-20 09:50:00,66.63,66.74,66.59,66.74,17386.0,52.332,52.4184,52.3006,52.4184,17386.0
2017-09-20 09:55:00,66.74,66.75,66.64,66.65,5544.0,52.4184,52.4262,52.3398,52.3477,5544.0
2017-09-20 10:00:00,66.64,66.76,66.57,66.64,13077.0,52.3398,52.4341,52.2849,52.3398,13077.0
2017-09-20 10:05:00,66.64,66.75,66.64,66.74,7608.0,52.3398,52.4262,52.3398,52.4184,7608.0
2017-09-20 10:10:00,66.76,66.88,66.75,66.88,6769.0,52.4341,52.5283,52.4262,52.5283,6769.0
2017-09-20 10:15:00,66.86,66.89,66.84,66.85,12793.0,52.5126,52.5362,52.4969,52.5048,12793.0
2017-09-20 10:20:00,66.87,66.89,66.83,66.86,5616.0,52.5205,52.5362,52.4891,52.5126,5616.0
2017-09-20 10:25:00,66.87,66.87,66.74,66.78,14483.0,52.5205,52.5205,52.4184,52.4498,14483.0
2017-09-20 10:30:00,66.8,66.83,66.74,66.79,7125.0,52.4655,52.4891,52.4184,52.4576,7125.0
2017-09-20 10:35:00,66.8,66.9,66.77,66.81,21885.0,52.4655,52.544,52.4419,52.4733,21885.0
2017-09-20 10:40:00,66.83,66.83,66.74,66.75,21842.0,52.4891,52.4891,52.4184,52.4262,21842.0
2017-09-20 10:45:00,66.73,66.81,66.72,66.78,32390.0,52.4105,52.4733,52.4027,52.4498,32390.0
2017-09-20 10:50:00,66.78,66.78,66.68,66.7,17432.0,52.4498,52.4498,52.3712,52.387,17432.0
2017-09-20 10:55:00,66.7,66.74,66.66,66.69,24923.0,52.387,52.4184,52.3555,52.3791,24923.0
2017-09-20 11:00:00,66.71,66.79,66.69,66.71,37529.0,52.3948,52.4576,52.3791,52.3948,37529.0
2017-09-20 11:05:00,66.73,66.93,66.72,66.89,14040.0,52.4105,52.5676,52.4027,52.5362,14040.0
2017-09-20 11:10:00,66.9,66.94,66.84,66.86,15451.0,52.544,52.5755,52.4969,52.5126,15451.0
2017-09-20 11:15:00,66.86,66.86,66.77,66.79,21050.0,52.5126,52.5126,52.4419,52.4576,21050.0
2017-09-20 11:20:00,66.79,66.8,66.75,66.76,10804.0,52.4576,52.4655,52.4262,52.4341,10804.0
2017-09-20 11:25:00,66.75,66.8,66.71,66.79,10371.0,52.4262,52.4655,52.3948,52.4576,10371.0
2017-09-20 11:30:00,66.76,66.8,66.71,66.76,10525.0,52.4341,52.4655,52.3948,52.4341,10525.0
2017-09-20 11:35:00,66.77,66.79,66.75,66.76,6008.0,52.4419,52.4576,52.4262,52.4341,6008.0
2017-09-20 11:40:00,66.75,66.82,66.75,66.79,10271.0,52.4262,52.4812,52.4262,52.4576,10271.0
2017-09-20 11:45:00,66.78,66.86,66.78,66.82,8115.0,52.4498,52.5126,52.4498,52.4812,8115.0
2017-09-20 11:50:00,66.82,66.82,66.78,66.78,3904.0,52.4812,52.4812,52.4498,52.4498,3904.0
2017-09-20 11:55:00,66.78,66.87,66.76,66.87,9720.0,52.4498,52.5205,52.4341,52.5205,9720.0
2017-09-20 12:00:00,66.86,66.87,66.82,66.84,5881.0,52.5126,52.5205,52.4812,52.4969,5881.0
2017-09-20 12:05:00,66.83,66.84,66.81,66.83,5651.0,52.4891,52.4969,52.4733,52.4891,5651.0
2017-09-20 12:10:00,66.83,66.86,66.81,66.86,5409.0,52.4891,52.5126,52.4733,52.5126,5409.0
2017-09-20 12:15:00,66.85,66.91,66.85,66.91,4100.0,52.5048,52.5519,52.5048,52.5519,4100.0
2017-09-20 12:20:00,66.91,66.91,66.82,66.82,4663.0,52.5519,52.5519,52.4812,52.4812,4663.0
2017-09-20 12:25:00,66.83,66.87,66.81,66.81,6393.0,52.4891,52.5205,52.4733,52.4733,6393.0
2017-09-20 12:30:00,66.81,66.82,66.79,66.82,4784.0,52.4733,52.4812,52.4576,52.4812,4784.0
2017-09-20 12:35:00,66.81,66.85,66.79,66.82,5411.0,52.4733,52.5048,52.4576,52.4812,5411.0
2017-09-20 12:40:00,66.82,66.88,66.82,66.85,4618.0,52.4812,52.5283,52.4812,52.5048,4618.0
2017-09-20 12:45:00,66.85,66.88,66.83,66.85,8756.0,52.5048,52.5283,52.4891,52.5048,8756.0
2017-09-20 12:50:00,66.86,66.86,66.82,66.82,9412.0,52.5126,52.5126,52.4812,52.4812,9412.0
2017-09-20 12:55:00,66.82,66.84,66.81,66.83,3950.0,52.4812,52.4969,52.4733,52.4891,3950.0
2017-09-20 13:00:00,66.83,66.83,66.77,66.77,5761.0,52.4891,52.4891,52.4419,52.4419,5761.0
2017-09-20 13:05:00,66.77,66.78,66.65,66.66,13722.0,52.4419,52.4498,52.3477,52.3555,13722.0
2017-09-20 13:10:00,66.66,66.69,66.62,66.62,10663.0,52.3555,52.3791,52.3241,52.3241,10663.0
2017-09-20 13:15:00,66.62,66.63,66.57,66.58,12026.0,52.3241,52.332,52.2849,52.2927,12026.0
2017-09-20 13:20:00,66.57,66.57,66.46,66.48,18060.0,52.2849,52.2849,52.1985,52.2142,18060.0
2017-09-20 13:25:00,66.48,66.54,66.48,66.53,4623.0,52.2142,52.2613,52.2142,52.2534,4623.0
2017-09-20 13:30:00,66.53,66.55,66.5,66.52,7873.0,52.2534,52.2691,52.2299,52.2456,7873.0
2017-09-20 13:35:00,66.51,66.56,66.51,66.54,8123.0,52.2377,52.277,52.2377,52.2613,8123.0
2017-09-20 13:40:00,66.53,66.61,66.52,66.57,7640.0,52.2534,52.3163,52.2456,52.2849,7640.0
2017-09-20 13:45:00,66.56,66.59,66.01,66.14,91500.0,52.277,52.3006,51.845,51.9471,91500.0
2017-09-20 13:50:00,66.14,66.83,66.08,66.37,70177.0,51.9471,52.4891,51.9,52.1278,70177.0
2017-09-20 13:55:00,66.37,66.73,66.37,66.62,68401.0,52.1278,52.4105,52.1278,52.3241,68401.0
2017-09-20 14:00:00,66.58,66.6,66.37,66.45,8147.0,52.2927,52.3084,52.1278,52.1906,8147.0
2017-09-20 14:05:00,66.42,66.45,66.07,66.41,44094.0,52.167,52.1906,51.8921,52.1592,44094.0
2017-09-20 14:10:00,66.41,66.58,66.21,66.34,28835.0,52.1592,52.2927,52.0021,52.1042,28835.0
2017-09-20 14:15:00,66.37,66.46,66.32,66.36,28083.0,52.1278,52.1985,52.0885,52.1199,28083.0
2017-09-20 14:20:00,66.38,66.38,66.11,66.24,33263.0,52.1356,52.1356,51.9236,52.0257,33263.0
2017-09-20 14:25:00,66.23,66.39,66.19,66.32,10996.0,52.0178,52.1435,51.9864,52.0885,10996.0
2017-09-20 14:30:00,66.28,66.43,66.28,66.41,8265.0,52.0571,52.1749,52.0571,52.1592,8265.0
2017-09-20 14:35:00,66.41,66.41,66.31,66.31,14927.0,52.1592,52.1592,52.0806,52.0806,14927.0
2017-09-20 14:40:00,66.31,66.32,66.21,66.31,20853.0,52.0806,52.0885,52.0021,52.0806,20853.0
2017-09-20 14:45:00,66.31,66.46,66.28,66.41,51394.0,52.0806,52.1985,52.0571,52.1592,51394.0
2017-09-20 14:50:00,66.42,66.47,66.38,66.47,10794.0,52.167,52.2063,52.1356,52.2063,10794.0
2017-09-20 14:55:00,66.49,66.53,66.46,66.46,7220.0,52.222,52.2534,52.1985,52.1985,7220.0
2017-09-20 15:00:00,66.45,66.52,66.42,66.48,13508.0,52.1906,52.2456,52.167,52.2142,13508.0
2017-09-20 15:05:00,66.48,66.55,66.46,66.47,13410.0,52.2142,52.2691,52.1985,52.2063,13410.0
2017-09-20 15:10:00,66.49,66.54,66.49,66.5,9859.0,52.222,52.2613,52.222,52.2299,9859.0
2017-09-20 15:15:00,66.51,66.55,66.51,66.53,5601.0,52.2377,52.2691,52.2377,52.2534,5601.0
2017-09-20 15:20:00,66.55,66.66,66.53,66.62,42037.0,52.2691,52.3555,52.2534,52.3241,42037.0
2017-09-20 15:25:00,66.62,66.63,66.6,66.62,8813.0,52.3241,52.332,52.3084,52.3241,8813.0
2017-09-20 15:30:00,66.62,66.63,66.59,66.63,17029.0,52.3241,52.332,52.3006,52.332,17029.0
2017-09-20 15:35:00,66.64,66.64,66.61,66.61,17541.0,52.3398,52.3398,52.3163,52.3163,17541.0
2017-09-20 15:40:00,66.62,66.63,66.59,66.59,19668.0,52.3241,52.332,52.3006,52.3006,19668.0
2017-09-20 15:45:00,66.59,66.67,66.57,66.67,23247.0,52.3006,52.3634,52.2849,52.3634,23247.0
2017-09-20 15:50:00,66.67,66.71,66.61,66.63,27763.0,52.3634,52.3948,52.3163,52.332,27763.0
2017-09-20 15:55:00,66.63,66.72,66.62,66.7,48488.0,52.332,52.4027,52.3241,52.387,48488.0
2017-09-21 09:30:00,66.72,66.97,66.72,66.89,18551.0,52.4027,52.599,52.4027,52.5362,18551.0
2017-09-21 09:35:00,66.84,66.84,66.71,66.73,4725.0,52.4969,52.4969,52.3948,52.4105,4725.0
2017-09-21 09:40:00,66.71,66.77,66.64,66.7,5512.0,52.3948,52.4419,52.3398,52.387,5512.0
2017-09-21 09:45:00,66.7,66.82,66.69,66.75,8190.0,52.387,52.4812,52.3791,52.4262,8190.0
2017-09-21 09:50:00,66.74,66.83,66.7,66.81,7879.0,52.4184,52.4891,52.387,52.4733,7879.0
2017-09-21 09:55:00,66.84,66.88,66.79,66.83,11245.0,52.4969,52.5283,52.4576,52.4891,11245.0
2017-09-21 10:00:00,66.81,66.88,66.8,66.86,9967.0,52.4733,52.5283,52.4655,52.5126,9967.0
2017-09-21 10:05:00,66.87,67.11,66.87,66.97,36433.0,52.5205,52.709,52.5205,52.599,36433.0
2017-09-21 10:10:00,66.95,67.02,66.92,66.97,87895.0,52.5833,52.6383,52.5597,52.599,87895.0
2017-09-21 10:15:00,66.96,67.05,66.96,67.02,21366.0,52.5912,52.6618,52.5912,52.6383,21366.0
2017-09-21 10:20:00,67.03,67.07,67.0,67.07,5794.0,52.6461,52.6776,52.6226,52.6776,5794.0
2017-09-21 10:25:00,67.07,67.21,67.07,67.17,8573.0,52.6776,52.7875,52.6776,52.7561,8573.0
2017-09-21 10:30:00,67.16,67.19,67.01,67.05,6742.0,52.7482,52.7718,52.6304,52.6618,6742.0
2017-09-21 10:35:00,67.06,67.07,67.01,67.02,4348.0,52.6697,52.6776,52.6304,52.6383,4348.0
2017-09-21 10:40:00,66.99,67.08,66.99,67.08,5101.0,52.6147,52.6854,52.6147,52.6854,5101.0
2017-09-21 10:45:00,67.08,67.11,67.01,67.06,9397.0,52.6854,52.709,52.6304,52.6697,9397.0
2017-09-21 10:50:00,67.08,67.11,67.0,67.0,5926.0,52.6854,52.709,52.6226,52.6226,5926.0
2017-09-21 10:55:00,67.0,67.09,66.98,67.08,8043.0,52.6226,52.6933,52.6069,52.6854,8043.0
2017-09-21 11:00:00,67.12,67.17,67.09,67.09,5466.0,52.7168,52.7561,52.6933,52.6933,5466.0
2017-09-21 11:05:00,67.06,67.16,67.05,67.14,23852.0,52.6697,52.7482,52.6618,52.7325,23852.0
2017-09-21 11:10:00,67.15,67.28,67.15,67.28,5083.0,52.7404,52.8425,52.7404,52.8425,5083.0
2017-09-21 11:15:00,67.3,67.32,67.22,67.22,5040.0,52.8582,52.8739,52.7954,52.7954,5040.0
2017-09-21 11:20:00,67.26,67.29,67.19,67.27,6998.0,52.8268,52.8503,52.7718,52.8346,6998.0
2017-09-21 11:25:00,67.24,67.29,67.15,67.16,7345.0,52.8111,52.8503,52.7404,52.7482,7345.0
2017-09-21 11:30:00,67.2,67.21,67.13,67.17,5867.0,52.7797,52.7875,52.7247,52.7561,5867.0
2017-09-21 11:35:00,67.16,67.24,67.11,67.22,11932.0,52.7482,52.8111,52.709,52.7954,11932.0
2017-09-21 11:40:00,67.2,67.2,67.08,67.11,7668.0,52.7797,52.7797,52.6854,52.709,7668.0
2017-09-21 11:45:00,67.11,67.18,67.11,67.13,8936.0,52.709,52.764,52.709,52.7247,8936.0
2017-09-21 11:50:00,67.16,67.2,67.12,67.15,22680.0,52.7482,52.7797,52.7168,52.7404,22680.0
2017-09-21 11:55:00,67.16,67.29,67.16,67.29,8955.0,52.7482,52.8503,52.7482,52.8503,8955.0
2017-09-21 12:00:00,67.29,67.39,67.29,67.36,7300.0,52.8503,52.9289,52.8503,52.9053,7300.0
2017-09-21 12:05:00,67.38,67.38,67.26,67.32,7873.0,52.921,52.921,52.8268,52.8739,7873.0
2017-09-21 12:10:00,67.32,67.44,67.32,67.38,12563.0,52.8739,52.9682,52.8739,52.921,12563.0
2017-09-21 12:15:00,67.38,67.39,67.31,67.36,20088.0,52.921,52.9289,52.8661,52.9053,20088.0
2017-09-21 12:20:00,67.36,67.4,67.32,67.33,22793.0,52.9053,52.9367,52.8739,52.8818,22793.0
2017-09-21 12:25:00,67.34,67.36,67.24,67.32,12353.0,52.8896,52.9053,52.8111,52.8739,12353.0
2017-09-21 12:30:00,67.33,67.38,67.27,67.34,24647.0,52.8818,52.921,52.8346,52.8896,24647.0
2017-09-21 12:35:00,67.34,67.41,67.3,67.36,70754.0,52.8896,52.9446,52.8582,52.9053,70754.0
2017-09-21 12:40:00,67.36,67.37,67.24,67.29,16482.0,52.9053,52.9132,52.8111,52.8503,16482.0
2017-09-21 12:45:00,67.3,67.31,67.26,67.31,5468.0,52.8582,52.8661,52.8268,52.8661,5468.0
2017-09-21 12:50:00,67.31,67.35,67.25,67.25,25887.0,52.8661,52.8975,52.8189,52.8189,25887.0
2017-09-21 12:55:00,67.25,67.28,67.23,67.25,10299.0,52.8189,52.8425,52.8032,52.8189,10299.0
2017-09-21 13:00:00,67.26,67.3,67.25,67.29,7198.0,52.8268,52.8582,52.8189,52.8503,7198.0
2017-09-21 13:05:00,67.28,67.3,67.25,67.25,3156.0,52.8425,52.8582,52.8189,52.8189,3156.0
2017-09-21 13:10:00,67.24,67.24,67.19,67.21,8595.0,52.8111,52.8111,52.7718,52.7875,8595.0
2017-09-21 13:15:00,67.22,67.27,67.21,67.25,10085.0,52.7954,52.8346,52.7875,52.8189,10085.0
2017-09-21 13:20:00,67.24,67.24,67.2,67.24,2588.0,52.8111,52.8111,52.7797,52.8111,2588.0
2017-09-21 13:25:00,67.23,67.23,67.17,67.19,4770.0,52.8032,52.8032,52.7561,52.7718,4770.0
2017-09-21 13:30:00,67.17,67.19,67.12,67.13,8730.0,52.7561,52.7718,52.7168,52.7247,8730.0
2017-09-21 13:35:00,67.11,67.14,67.11,67.11,7786.0,52.709,52.7325,52.709,52.709,7786.0
2017-09-21 13:40:00,67.1,67.13,67.08,67.11,8087.0,52.7011,52.7247,52.6854,52.709,8087.0
2017-09-21 13:45:00,67.1,67.11,67.07,67.1,10192.0,52.7011,52.709,52.6776,52.7011,10192.0
2017-09-21 13:50:00,67.09,67.12,67.09,67.1,9328.0,52.6933,52.7168,52.6933,52.7011,9328.0
2017-09-21 13:55:00,67.11,67.12,67.1,67.11,9064.0,52.709,52.7168,52.7011,52.709,9064.0
2017-09-21 14:00:00,67.11,67.12,67.03,67.08,5096.0,52.709,52.7168,52.6461,52.6854,5096.0
2017-09-21 14:05:00,67.07,67.08,67.0,67.05,7255.0,52.6776,52.6854,52.6226,52.6618,7255.0
2017-09-21 14:10:00,67.04,67.09,67.0,67.05,22339.0,52.654,52.6933,52.6226,52.6618,22339.0
2017-09-21 14:15:00,67.04,67.05,67.01,67.04,5617.0,52.654,52.6618,52.6304,52.654,5617.0
2017-09-21 14:20:00,67.04,67.04,67.0,67.02,10555.0,52.654,52.654,52.6226,52.6383,10555.0
2017-09-21 14:25:00,67.02,67.08,67.01,67.08,30801.0,52.6383,52.6854,52.6304,52.6854,30801.0
2017-09-21 14:30:00,67.08,67.12,67.0,67.0,29710.0,52.6854,52.7168,52.6226,52.6226,29710.0
2017-09-21 14:35:00,67.03,67.06,67.02,67.05,5217.0,52.6461,52.6697,52.6383,52.6618,5217.0
2017-09-21 14:40:00,67.05,67.06,66.99,66.99,7536.0,52.6618,52.6697,52.6147,52.6147,7536.0
2017-09-21 14:45:00,66.98,66.98,66.94,66.95,6335.0,52.6069,52.6069,52.5755,52.5833,6335.0
2017-09-21 14:50:00,66.96,67.03,66.96,67.01,6481.0,52.5912,52.6461,52.5912,52.6304,6481.0
2017-09-21 14:55:00,67.01,67.04,67.0,67.02,6601.0,52.6304,52.654,52.6226,52.6383,6601.0
2017-09-21 15:00:00,67.05,67.08,67.03,67.07,5781.0,52.6618,52.6854,52.6461,52.6776,5781.0
2017-09-21 15:05:00,67.08,67.14,67.06,67.14,4831.0,52.6854,52.7325,52.6697,52.7325,4831.0
2017-09-21 15:10:00,67.13,67.13,67.07,67.07,7639.0,52.7247,52.7247,52.6776,52.6776,7639.0
2017-09-21 15:15:00,67.06,67.08,67.03,67.05,10917.0,52.6697,52.6854,52.6461,52.6618,10917.0
2017-09-21 15:20:00,67.04,67.07,67.04,67.05,10424.0,52.654,52.6776,52.654,52.6618,10424.0
2017-09-21 15:25:00,67.05,67.07,66.97,67.01,11533.0,52.6618,52.6776,52.599,52.6304,11533.0
2017-09-21 15:30:00,67.02,67.04,66.98,67.0,13815.0,52.6383,52.654,52.6069,52.6226,13815.0
2017-09-21 15:35:00,67.01,67.03,66.93,66.94,14834.0,52.6304,52.6461,52.5676,52.5755,14834.0
2017-09-21 15:40:00,66.94,66.96,66.89,66.89,18092.0,52.5755,52.5912,52.5362,52.5362,18092.0
2017-09-21 15:45:00,66.89,66.93,66.85,66.85,35598.0,52.5362,52.5676,52.5048,52.5048,35598.0
2017-09-21 15:50:00,66.86,66.87,66.77,66.79,49747.0,52.5126,52.5205,52.4419,52.4576,49747.0
2017-09-21 15:55:00,66.78,66.8,66.69,66.77,121238.0,52.4498,52.4655,52.3791,52.4419,121238.0
2017-09-22 09:30:00,66.9,67.02,66.77,66.77,20467.0,52.544,52.6383,52.4419,52.4419,20467.0
2017-09-22 09:35:00,66.77,66.97,66.77,66.79,6921.0,52.4419,52.599,52.4419,52.4576,6921.0
2017-09-22 09:40:00,66.79,67.06,66.78,67.0,23700.0,52.4576,52.6697,52.4498,52.6226,23700.0
2017-09-22 09:45:00,67.0,67.09,66.98,67.01,11475.0,52.6226,52.6933,52.6069,52.6304,11475.0
2017-09-22 09:50:00,67.01,67.08,66.9,67.01,11042.0,52.6304,52.6854,52.544,52.6304,11042.0
2017-09-22 09:55:00,66.96,67.05,66.94,66.97,13636.0,52.5912,52.6618,52.5755,52.599,13636.0
2017-09-22 10:00:00,66.96,67.03,66.9,66.9,5505.0,52.5912,52.6461,52.544,52.544,5505.0
2017-09-22 10:05:00,66.89,66.9,66.78,66.9,5004.0,52.5362,52.544,52.4498,52.544,5004.0
2017-09-22 10:10:00,66.92,67.0,66.78,66.78,13000.0,52.5597,52.6226,52.4498,52.4498,13000.0
2017-09-22 10:15:00,66.77,66.91,66.77,66.9,14261.0,52.4419,52.5519,52.4419,52.544,14261.0
2017-09-22 10:20:00,66.88,66.89,66.74,66.76,5326.0,52.5283,52.5362,52.4184,52.4341,5326.0
2017-09-22 10:25:00,66.77,66.81,66.65,66.73,12399.0,52.4419,52.4733,52.3477,52.4105,12399.0
2017-09-22 10:30:00,66.7,66.74,66.66,66.73,16599.0,52.387,52.4184,52.3555,52.4105,16599.0
2017-09-22 10:35:00,66.73,66.76,66.63,66.65,7916.0,52.4105,52.4341,52.332,52.3477,7916.0
2017-09-22 10:40:00,66.62,66.76,66.62,66.66,5950.0,52.3241,52.4341,52.3241,52.3555,5950.0
2017-09-22 10:45:00,66.66,66.71,66.63,66.71,10108.0,52.3555,52.3948,52.332,52.3948,10108.0
2017-09-22 10:50:00,66.7,66.71,66.59,66.61,6475.0,52.387,52.3948,52.3006,52.3163,6475.0
2017-09-22 10:55:00,66.61,66.67,66.58,66.63,9534.0,52.3163,52.3634,52.2927,52.332,9534.0
2017-09-22 11:00:00,66.63,66.68,66.58,66.66,10265.0,52.332,52.3712,52.2927,52.3555,10265.0
2017-09-22 11:05:00,66.71,66.74,66.62,66.67,11314.0,52.3948,52.4184,52.3241,52.3634,11314.0
2017-09-22 11:10:00,66.67,66.76,66.65,66.72,8180.0,52.3634,52.4341,52.3477,52.4027,8180.0
2017-09-22 11:15:00,66.68,66.74,66.64,66.73,7401.0,52.3712,52.4184,52.3398,52.4105,7401.0
2017-09-22 11:20:00,66.69,66.72,66.56,66.6,18690.0,52.3791,52.4027,52.277,52.3084,18690.0
2017-09-22 11:25:00,66.59,66.68,66.57,66.61,7308.0,52.3006,52.3712,52.2849,52.3163,7308.0
2017-09-22 11:30:00,66.62,66.65,66.57,66.62,6220.0,52.3241,52.3477,52.2849,52.3241,6220.0
2017-09-22 11:35:00,66.64,66.75,66.64,66.75,7600.0,52.3398,52.4262,52.3398,52.4262,7600.0
2017-09-22 11:40:00,66.73,66.81,66.72,66.76,7056.0,52.4105,52.4733,52.4027,52.4341,7056.0
2017-09-22 11:45:00,66.74,66.74,66.58,66.65,28020.0,52.4184,52.4184,52.2927,52.3477,28020.0
2017-09-22 11:50:00,66.62,66.65,66.56,66.63,23270.0,52.3241,52.3477,52.277,52.332,23270.0
2017-09-22 11:55:00,66.63,66.72,66.51,66.64,38034.0,52.332,52.4027,52.2377,52.3398,38034.0
2017-09-22 12:00:00,66.6,66.72,66.58,66.67,27300.0,52.3084,52.4027,52.2927,52.3634,27300.0
2017-09-22 12:05:00,66.65,66.71,66.62,66.66,12584.0,52.3477,52.3948,52.3241,52.3555,12584.0
2017-09-22 12:10:00,66.68,66.68,66.56,66.62,6700.0,52.3712,52.3712,52.277,52.3241,6700.0
2017-09-22 12:15:00,66.62,66.66,66.53,66.53,6000.0,52.3241,52.3555,52.2534,52.2534,6000.0
2017-09-22 12:20:00,66.54,66.59,66.39,66.39,24804.0,52.2613,52.3006,52.1435,52.1435,24804.0
2017-09-22 12:25:00,66.45,66.47,66.41,66.42,6143.0,52.1906,52.2063,52.1592,52.167,6143.0
2017-09-22 12:30:00,66.42,66.46,66.24,66.4,28537.0,52.167,52.1985,52.0257,52.1513,28537.0
2017-09-22 12:35:00,66.43,66.49,66.35,66.35,10875.0,52.1749,52.222,52.1121,52.1121,10875.0
2017-09-22 12:40:00,66.37,66.42,66.35,66.42,7795.0,52.1278,52.167,52.1121,52.167,7795.0
2017-09-22 12:45:00,66.42,66.47,66.41,66.44,7341.0,52.167,52.2063,52.1592,52.1827,7341.0
2017-09-22 12:50:00,66.43,66.5,66.39,66.39,16869.0,52.1749,52.2299,52.1435,52.1435,16869.0
2017-09-22 12:55:00,66.38,66.43,66.33,66.34,7333.0,52.1356,52.1749,52.0964,52.1042,7333.0
2017-09-22 13:00:00,66.33,66.46,66.31,66.39,6205.0,52.0964,52.1985,52.0806,52.1435,6205.0
2017-09-22 13:05:00,66.38,66.45,66.38,66.44,14300.0,52.1356,52.1906,52.1356,52.1827,14300.0
2017-09-22 13:10:00,66.42,66.46,66.4,66.44,5801.0,52.167,52.1985,52.1513,52.1827,5801.0
2017-09-22 13:15:00,66.45,66.51,66.41,66.47,8088.0,52.1906,52.2377,52.1592,52.2063,8088.0
2017-09-22 13:20:00,66.46,66.5,66.39,66.45,8769.0,52.1985,52.2299,52.1435,52.1906,8769.0
2017-09-22 13:25:00,66.47,66.5,66.43,66.44,11216.0,52.2063,52.2299,52.1749,52.1827,11216.0
2017-09-22 13:30:00,66.43,66.48,66.4,66.45,17396.0,52.1749,52.2142,52.1513,52.1906,17396.0
2017-09-22 13:35:00,66.45,66.46,66.4,66.42,16480.0,52.1906,52.1985,52.1513,52.167,16480.0
2017-09-22 13:40:00,66.42,66.46,66.35,66.41,9133.0,52.167,52.1985,52.1121,52.1592,9133.0
2017-09-22 13:45:00,66.41,66.44,66.36,66.4,15650.0,52.1592,52.1827,52.1199,52.1513,15650.0
2017-09-22 13:50:00,66.4,66.65,66.39,66.58,46286.0,52.1513,52.3477,52.1435,52.2927,46286.0
2017-09-22 13:55:00,66.54,66.61,66.45,66.55,23278.0,52.2613,52.3163,52.1906,52.2691,23278.0
2017-09-22 14:00:00,66.57,66.59,66.46,66.57,12955.0,52.2849,52.3006,52.1985,52.2849,12955.0
2017-09-22 14:05:00,66.59,66.6,66.49,66.55,19376.0,52.3006,52.3084,52.222,52.2691,19376.0
2017-09-22 14:10:00,66.53,66.55,66.48,66.52,18683.0,52.2534,52.2691,52.2142,52.2456,18683.0
2017-09-22 14:15:00,66.53,66.7,66.49,66.56,41605.0,52.2534,52.387,52.222,52.277,41605.0
2017-09-22 14:20:00,66.56,66.62,66.53,66.56,18515.0,52.277,52.3241,52.2534,52.277,18515.0
2017-09-22 14:25:00,66.56,66.56,66.51,66.51,12661.0,52.277,52.277,52.2377,52.2377,12661.0
2017-09-22 14:30:00,66.51,66.58,66.5,66.54,16550.0,52.2377,52.2927,52.2299,52.2613,16550.0
2017-09-22 14:35:00,66.55,66.56,66.44,66.5,13981.0,52.2691,52.277,52.1827,52.2299,13981.0
2017-09-22 14:40:00,66.49,66.56,66.43,66.51,36241.0,52.222,52.277,52.1749,52.2377,36241.0
2017-09-22 14:45:00,66.5,66.52,66.47,66.48,62300.0,52.2299,52.2456,52.2063,52.2142,62300.0
2017-09-22 14:50:00,66.48,66.53,66.48,66.49,50498.0,52.2142,52.2534,52.2142,52.222,50498.0
2017-09-22 14:55:00,66.5,66.59,66.49,66.57,16198.0,52.2299,52.3006,52.222,52.2849,16198.0
2017-09-22 15:00:00,66.58,66.61,66.54,66.56,19795.0,52.2927,52.3163,52.2613,52.277,19795.0
2017-09-22 15:05:00,66.56,66.62,66.55,66.58,31128.0,52.277,52.3241,52.2691,52.2927,31128.0
2017-09-22 15:10:00,66.58,66.62,66.57,66.61,18372.0,52.2927,52.3241,52.2849,52.3163,18372.0
2017-09-22 15:15:00,66.61,66.65,66.6,66.6,25712.0,52.3163,52.3477,52.3084,52.3084,25712.0
2017-09-22 15:20:00,66.61,66.65,66.6,66.63,25559.0,52.3163,52.3477,52.3084,52.332,25559.0
2017-09-22 15:25:00,66.62,66.63,66.54,66.57,27613.0,52.3241,52.332,52.2613,52.2849,27613.0
2017-09-22 15:30:00,66.56,66.59,66.54,66.55,27035.0,52.277,52.3006,52.2613,52.2691,27035.0
2017-09-22 15:35:00,66.55,66.59,66.53,66.59,25819.0,52.2691,52.3006,52.2534,52.3006,25819.0
2017-09-22 15:40:00,66.59,66.6,66.53,66.55,58098.0,52.3006,52.3084,52.2534,52.2691,58098.0
2017-09-22 15:45:00,66.56,66.58,66.5,66.51,68220.0,52.277,52.2927,52.2299,52.2377,68220.0
2017-09-22 15:50:00,66.51,66.66,66.49,66.64,85284.0,52.2377,52.3555,52.222,52.3398,85284.0
2017-09-22 15:55:00,66.63,66.71,66.62,66.65,159484.0,52.332,52.3948,52.3241,52.3477,159484.0
2017-09-25 09:30:00,66.43,66.71,66.41,66.44,26908.0,52.1749,52.3948,52.1592,52.1827,26908.0
2017-09-25 09:35:00,66.53,66.65,66.41,66.65,11511.0,52.2534,52.3477,52.1592,52.3477,11511.0
2017-09-25 09:40:00,66.7,66.82,66.68,66.75,6038.0,52.387,52.4812,52.3712,52.4262,6038.0
2017-09-25 09:45:00,66.85,66.94,66.76,66.79,6012.0,52.5048,52.5755,52.4341,52.4576,6012.0
2017-09-25 09:50:00,66.8,66.94,66.75,66.92,5519.0,52.4655,52.5755,52.4262,52.5597,5519.0
2017-09-25 09:55:00,66.87,66.97,66.81,66.87,9709.0,52.5205,52.599,52.4733,52.5205,9709.0
2017-09-25 10:00:00,66.89,67.06,66.89,67.06,8664.0,52.5362,52.6697,52.5362,52.6697,8664.0
2017-09-25 10:05:00,67.07,67.15,66.94,67.15,10326.0,52.6776,52.7404,52.5755,52.7404,10326.0
2017-09-25 10:10:00,67.15,67.18,67.11,67.14,7404.0,52.7404,52.764,52.709,52.7325,7404.0
2017-09-25 10:15:00,67.17,67.18,67.05,67.05,7242.0,52.7561,52.764,52.6618,52.6618,7242.0
2017-09-25 10:20:00,67.06,67.16,67.04,67.13,11770.0,52.6697,52.7482,52.654,52.7247,11770.0
2017-09-25 10:25:00,67.11,67.18,67.06,67.18,6257.0,52.709,52.764,52.6697,52.764,6257.0
2017-09-25 10:30:00,67.16,67.37,67.15,67.3,10470.0,52.7482,52.9132,52.7404,52.8582,10470.0
2017-09-25 10:35:00,67.31,67.44,67.2,67.44,12471.0,52.8661,52.9682,52.7797,52.9682,12471.0
2017-09-25 10:40:00,67.44,67.44,67.28,67.32,10496.0,52.9682,52.9682,52.8425,52.8739,10496.0
2017-09-25 10:45:00,67.35,67.44,67.32,67.42,19325.0,52.8975,52.9682,52.8739,52.9524,19325.0
2017-09-25 10:50:00,67.38,67.38,67.25,67.33,13740.0,52.921,52.921,52.8189,52.8818,13740.0
2017-09-25 10:55:00,67.35,67.35,67.18,67.19,9791.0,52.8975,52.8975,52.764,52.7718,9791.0
2017-09-25 11:00:00,67.22,67.25,67.03,67.06,21592.0,52.7954,52.8189,52.6461,52.6697,21592.0
2017-09-25 11:05:00,67.09,67.13,67.06,67.1,5590.0,52.6933,52.7247,52.6697,52.7011,5590.0
2017-09-25 11:10:00,67.06,67.11,66.94,66.97,8714.0,52.6697,52.709,52.5755,52.599,8714.0
2017-09-25 11:15:00,66.95,67.07,66.95,67.05,12893.0,52.5833,52.6776,52.5833,52.6618,12893.0
2017-09-25 11:20:00,67.06,67.12,66.93,67.11,14460.0,52.6697,52.7168,52.5676,52.709,14460.0
2017-09-25 11:25:00,67.06,67.22,67.05,67.19,3900.0,52.6697,52.7954,52.6618,52.7718,3900.0
2017-09-25 11:30:00,67.2,67.2,67.03,67.1,9042.0,52.7797,52.7797,52.6461,52.7011,9042.0
2017-09-25 11:35:00,67.13,67.14,67.03,67.08,5384.0,52.7247,52.7325,52.6461,52.6854,5384.0
2017-09-25 11:40:00,67.05,67.15,67.03,67.06,14596.0,52.6618,52.7404,52.6461,52.6697,14596.0
2017-09-25 11:45:00,67.05,67.11,67.02,67.07,8076.0,52.6618,52.709,52.6383,52.6776,8076.0
2017-09-25 11:50:00,67.06,67.1,67.0,67.05,8519.0,52.6697,52.7011,52.6226,52.6618,8519.0
2017-09-25 11:55:00,67.04,67.09,67.03,67.09,8737.0,52.654,52.6933,52.6461,52.6933,8737.0
2017-09-25 12:00:00,67.08,67.12,67.06,67.11,10340.0,52.6854,52.7168,52.6697,52.709,10340.0
2017-09-25 12:05:00,67.12,67.2,67.07,67.12,14403.0,52.7168,52.7797,52.6776,52.7168,14403.0
2017-09-25 12:10:00,67.13,67.18,67.06,67.08,7021.0,52.7247,52.764,52.6697,52.6854,7021.0
2017-09-25 12:15:00,67.07,67.12,67.07,67.11,5430.0,52.6776,52.7168,52.6776,52.709,5430.0
2017-09-25 12:20:00,67.12,67.18,67.08,67.11,13674.0,52.7168,52.764,52.6854,52.709,13674.0
2017-09-25 12:25:00,67.11,67.23,67.08,67.2,21960.0,52.709,52.8032,52.6854,52.7797,21960.0
2017-09-25 12:30:00,67.2,67.21,67.11,67.18,7158.0,52.7797,52.7875,52.709,52.764,7158.0
2017-09-25 12:35:00,67.17,67.2,67.13,67.19,11650.0,52.7561,52.7797,52.7247,52.7718,11650.0
2017-09-25 12:40:00,67.19,67.29,67.19,67.28,3812.0,52.7718,52.8503,52.7718,52.8425,3812.0
2017-09-25 12:45:00,67.27,67.28,67.23,67.26,4403.0,52.8346,52.8425,52.8032,52.8268,4403.0
2017-09-25 12:50:00,67.25,67.28,67.22,67.25,7196.0,52.8189,52.8425,52.7954,52.8189,7196.0
2017-09-25 12:55:00,67.28,67.28,67.15,67.18,7648.0,52.8425,52.8425,52.7404,52.764,7648.0
2017-09-25 13:00:00,67.18,67.27,67.18,67.24,6464.0,52.764,52.8346,52.764,52.8111,6464.0
2017-09-25 13:05:00,67.27,67.27,67.21,67.21,6836.0,52.8346,52.8346,52.7875,52.7875,6836.0
2017-09-25 13:10:00,67.2,67.21,67.19,67.19,3336.0,52.7797,52.7875,52.7718,52.7718,3336.0
2017-09-25 13:15:00,67.21,67.23,67.19,67.2,5984.0,52.7875,52.8032,52.7718,52.7797,5984.0
2017-09-25 13:20:00,67.18,67.2,67.18,67.19,9370.0,52.764,52.7797,52.764,52.7718,9370.0
2017-09-25 13:25:00,67.18,67.19,67.14,67.15,2297.0,52.764,52.7718,52.7325,52.7404,2297.0
2017-09-25 13:30:00,67.13,67.14,67.09,67.13,7586.0,52.7247,52.7325,52.6933,52.7247,7586.0
2017-09-25 13:35:00,67.13,67.23,67.13,67.2,11052.0,52.7247,52.8032,52.7247,52.7797,11052.0
2017-09-25 13:40:00,67.21,67.21,67.08,67.13,6923.0,52.7875,52.7875,52.6854,52.7247,6923.0
2017-09-25 13:45:00,67.15,67.17,67.15,67.17,5399.0,52.7404,52.7561,52.7404,52.7561,5399.0
2017-09-25 13:50:00,67.16,67.18,67.15,67.16,5887.0,52.7482,52.764,52.7404,52.7482,5887.0
2017-09-25 13:55:00,67.17,67.18,67.16,67.17,6220.0,52.7561,52.764,52.7482,52.7561,6220.0
2017-09-25 14:00:00,67.16,67.19,67.08,67.1,14649.0,52.7482,52.7718,52.6854,52.7011,14649.0
2017-09-25 14:05:00,67.09,67.14,67.09,67.09,9832.0,52.6933,52.7325,52.6933,52.6933,9832.0
2017-09-25 14:10:00,67.09,67.11,67.08,67.1,11743.0,52.6933,52.709,52.6854,52.7011,11743.0
2017-09-25 14:15:00,67.11,67.14,67.09,67.13,9695.0,52.709,52.7325,52.6933,52.7247,9695.0
2017-09-25 14:20:00,67.13,67.15,67.12,67.15,4764.0,52.7247,52.7404,52.7168,52.7404,4764.0
2017-09-25 14:25:00,67.14,67.18,67.11,67.16,9344.0,52.7325,52.764,52.709,52.7482,9344.0
2017-09-25 14:30:00,67.15,67.17,67.11,67.13,7231.0,52.7404,52.7561,52.709,52.7247,7231.0
2017-09-25 14:35:00,67.14,67.21,67.13,67.21,18206.0,52.7325,52.7875,52.7247,52.7875,18206.0
2017-09-25 14:40:00,67.21,67.25,67.2,67.23,9796.0,52.7875,52.8189,52.7797,52.8032,9796.0
2017-09-25 14:45:00,67.23,67.27,67.22,67.27,13987.0,52.8032,52.8346,52.7954,52.8346,13987.0
2017-09-25 14:50:00,67.27,67.31,67.27,67.29,11779.0,52.8346,52.8661,52.8346,52.8503,11779.0
2017-09-25 14:55:00,67.29,67.33,67.28,67.28,9855.0,52.8503,52.8818,52.8425,52.8425,9855.0
2017-09-25 15:00:00,67.28,67.32,67.27,67.28,15650.0,52.8425,52.8739,52.8346,52.8425,15650.0
2017-09-25 15:05:00,67.28,67.28,67.22,67.22,14246.0,52.8425,52.8425,52.7954,52.7954,14246.0
2017-09-25 15:10:00,67.22,67.25,67.21,67.25,10680.0,52.7954,52.8189,52.7875,52.8189,10680.0
2017-09-25 15:15:00,67.24,67.24,67.22,67.22,9640.0,52.8111,52.8111,52.7954,52.7954,9640.0
2017-09-25 15:20:00,67.21,67.24,67.17,67.24,15693.0,52.7875,52.8111,52.7561,52.8111,15693.0
2017-09-25 15:25:00,67.24,67.26,67.23,67.25,11427.0,52.8111,52.8268,52.8032,52.8189,11427.0
2017-09-25 15:30:00,67.24,67.33,67.24,67.28,29526.0,52.8111,52.8818,52.8111,52.8425,29526.0
2017-09-25 15:35:00,67.28,67.29,67.26,67.27,26271.0,52.8425,52.8503,52.8268,52.8346,26271.0
2017-09-25 15:40:00,67.27,67.34,67.26,67.34,27907.0,52.8346,52.8896,52.8268,52.8896,27907.0
2017-09-25 15:45:00,67.35,67.5,67.33,67.49,60857.0,52.8975,53.0153,52.8818,53.0074,60857.0
2017-09-25 15:50:00,67.48,67.48,67.35,67.41,58419.0,52.9996,52.9996,52.8975,52.9446,58419.0
2017-09-25 15:55:00,67.41,67.41,67.34,67.35,95453.0,52.9446,52.9446,52.8896,52.8975,95453.0
2017-09-26 09:30:00,67.43,67.9,67.43,67.84,21528.0,52.9603,53.3294,52.9603,53.2823,21528.0
2017-09-26 09:35:00,67.85,67.88,67.77,67.81,9188.0,53.2902,53.3137,53.2273,53.2588,9188.0
2017-09-26 09:40:00,67.83,67.95,67.8,67.95,12680.0,53.2745,53.3687,53.2509,53.3687,12680.0
2017-09-26 09:45:00,67.97,68.05,67.89,67.95,19146.0,53.3844,53.4473,53.3216,53.3687,19146.0
2017-09-26 09:50:00,67.92,67.95,67.82,67.84,11058.0,53.3452,53.3687,53.2666,53.2823,11058.0
2017-09-26 09:55:00,67.82,67.97,67.81,67.97,24423.0,53.2666,53.3844,53.2588,53.3844,24423.0
2017-09-26 10:00:00,67.94,67.99,67.8,67.81,29884.0,53.3609,53.4001,53.2509,53.2588,29884.0
2017-09-26 10:05:00,67.8,67.86,67.69,67.73,12069.0,53.2509,53.298,53.1645,53.1959,12069.0
2017-09-26 10:10:00,67.72,67.81,67.72,67.79,5461.0,53.1881,53.2588,53.1881,53.2431,5461.0
2017-09-26 10:15:00,67.72,67.83,67.72,67.83,8386.0,53.1881,53.2745,53.1881,53.2745,8386.0
2017-09-26 10:20:00,67.82,67.84,67.77,67.8,10464.0,53.2666,53.2823,53.2273,53.2509,10464.0
2017-09-26 10:25:00,67.79,67.83,67.71,67.83,6650.0,53.2431,53.2745,53.1802,53.2745,6650.0
2017-09-26 10:30:00,67.83,67.88,67.78,67.87,7109.0,53.2745,53.3137,53.2352,53.3059,7109.0
2017-09-26 10:35:00,67.86,67.86,67.76,67.77,8536.0,53.298,53.298,53.2195,53.2273,8536.0
2017-09-26 10:40:00,67.77,67.83,67.76,67.82,11007.0,53.2273,53.2745,53.2195,53.2666,11007.0
2017-09-26 10:45:00,67.82,67.85,67.72,67.75,7736.0,53.2666,53.2902,53.1881,53.2116,7736.0
2017-09-26 10:50:00,67.75,67.82,67.71,67.77,21882.0,53.2116,53.2666,53.1802,53.2273,21882.0
2017-09-26 10:55:00,67.77,67.81,67.69,67.71,15627.0,53.2273,53.2588,53.1645,53.1802,15627.0
2017-09-26 11:00:00,67.7,67.72,67.6,67.6,8150.0,53.1724,53.1881,53.0938,53.0938,8150.0
2017-09-26 11:05:00,67.59,67.75,67.59,67.72,4921.0,53.086,53.2116,53.086,53.1881,4921.0
2017-09-26 11:10:00,67.72,67.86,67.72,67.86,6106.0,53.1881,53.298,53.1881,53.298,6106.0
2017-09-26 11:15:00,67.87,67.93,67.82,67.92,15208.0,53.3059,53.353,53.2666,53.3452,15208.0
2017-09-26 11:20:00,67.94,67.95,67.9,67.95,7454.0,53.3609,53.3687,53.3294,53.3687,7454.0
2017-09-26 11:25:00,67.95,68.06,67.88,67.91,16946.0,53.3687,53.4551,53.3137,53.3373,16946.0
2017-09-26 11:30:00,67.9,67.92,67.86,67.91,16710.0,53.3294,53.3452,53.298,53.3373,16710.0
2017-09-26 11:35:00,67.91,68.0,67.9,67.9,24957.0,53.3373,53.408,53.3294,53.3294,24957.0
2017-09-26 11:40:00,67.9,67.92,67.88,67.88,15329.0,53.3294,53.3452,53.3137,53.3137,15329.0
2017-09-26 11:45:00,67.86,67.93,67.85,67.86,7389.0,53.298,53.353,53.2902,53.298,7389.0
2017-09-26 11:50:00,67.88,67.89,67.81,67.84,18395.0,53.3137,53.3216,53.2588,53.2823,18395.0
2017-09-26 11:55:00,67.85,67.91,67.84,67.87,10908.0,53.2902,53.3373,53.2823,53.3059,10908.0
2017-09-26 12:00:00,67.89,67.93,67.84,67.84,7598.0,53.3216,53.353,53.2823,53.2823,7598.0
2017-09-26 12:05:00,67.85,67.9,67.78,67.79,12254.0,53.2902,53.3294,53.2352,53.2431,12254.0
2017-09-26 12:10:00,67.83,67.83,67.78,67.81,5941.0,53.2745,53.2745,53.2352,53.2588,5941.0
2017-09-26 12:15:00,67.81,67.85,67.8,67.81,6039.0,53.2588,53.2902,53.2509,53.2588,6039.0
2017-09-26 12:20:00,67.81,67.82,67.8,67.81,8282.0,53.2588,53.2666,53.2509,53.2588,8282.0
2017-09-26 12:25:00,67.82,67.87,67.8,67.87,7812.0,53.2666,53.3059,53.2509,53.3059,7812.0
2017-09-26 12:30:00,67.89,67.89,67.8,67.84,6667.0,53.3216,53.3216,53.2509,53.2823,6667.0
2017-09-26 12:35:00,67.83,67.84,67.74,67.76,6939.0,53.2745,53.2823,53.2038,53.2195,6939.0
2017-09-26 12:40:00,67.74,67.81,67.73,67.8,7386.0,53.2038,53.2588,53.1959,53.2509,7386.0
2017-09-26 12:45:00,67.79,67.79,67.67,67.69,6924.0,53.2431,53.2431,53.1488,53.1645,6924.0
2017-09-26 12:50:00,67.7,67.71,67.66,67.68,5265.0,53.1724,53.1802,53.1409,53.1567,5265.0
2017-09-26 12:55:00,67.67,67.74,67.67,67.69,11513.0,53.1488,53.2038,53.1488,53.1645,11513.0
2017-09-26 13:00:00,67.68,67.71,67.68,67.69,12353.0,53.1567,53.1802,53.1567,53.1645,12353.0
2017-09-26 13:05:00,67.69,67.73,67.68,67.73,10231.0,53.1645,53.1959,53.1567,53.1959,10231.0
2017-09-26 13:10:00,67.72,67.77,67.71,67.73,5705.0,53.1881,53.2273,53.1802,53.1959,5705.0
2017-09-26 13:15:00,67.73,67.76,67.72,67.72,2820.0,53.1959,53.2195,53.1881,53.1881,2820.0
2017-09-26 13:20:00,67.73,67.74,67.68,67.74,9701.0,53.1959,53.2038,53.1567,53.2038,9701.0
2017-09-26 13:25:00,67.75,67.76,67.72,67.73,2909.0,53.2116,53.2195,53.1881,53.1959,2909.0
2017-09-26 13:30:00,67.72,67.8,67.72,67.76,7047.0,53.1881,53.2509,53.1881,53.2195,7047.0
2017-09-26 13:35:00,67.76,67.8,67.75,67.79,5467.0,53.2195,53.2509,53.2116,53.2431,5467.0
2017-09-26 13:40:00,67.79,67.84,67.79,67.84,2750.0,53.2431,53.2823,53.2431,53.2823,2750.0
2017-09-26 13:45:00,67.84,67.88,67.8,67.85,10259.0,53.2823,53.3137,53.2509,53.2902,10259.0
2017-09-26 13:50:00,67.84,67.88,67.81,67.88,5907.0,53.2823,53.3137,53.2588,53.3137,5907.0
2017-09-26 13:55:00,67.85,67.88,67.82,67.86,9427.0,53.2902,53.3137,53.2666,53.298,9427.0
2017-09-26 14:00:00,67.87,67.9,67.84,67.88,7350.0,53.3059,53.3294,53.2823,53.3137,7350.0
2017-09-26 14:05:00,67.88,67.89,67.84,67.89,7629.0,53.3137,53.3216,53.2823,53.3216,7629.0
2017-09-26 14:10:00,67.86,67.92,67.86,67.9,7567.0,53.298,53.3452,53.298,53.3294,7567.0
2017-09-26 14:15:00,67.89,67.96,67.89,67.95,14559.0,53.3216,53.3766,53.3216,53.3687,14559.0
2017-09-26 14:20:00,67.94,67.96,67.9,67.94,10900.0,53.3609,53.3766,53.3294,53.3609,10900.0
2017-09-26 14:25:00,67.95,68.0,67.89,67.92,17795.0,53.3687,53.408,53.3216,53.3452,17795.0
2017-09-26 14:30:00,67.93,67.94,67.87,67.92,11562.0,53.353,53.3609,53.3059,53.3452,11562.0
2017-09-26 14:35:00,67.91,67.92,67.87,67.9,17490.0,53.3373,53.3452,53.3059,53.3294,17490.0
2017-09-26 14:40:00,67.91,67.91,67.88,67.91,8477.0,53.3373,53.3373,53.3137,53.3373,8477.0
2017-09-26 14:45:00,67.89,67.98,67.89,67.96,10961.0,53.3216,53.3923,53.3216,53.3766,10961.0
2017-09-26 14:50:00,67.96,67.98,67.94,67.94,8669.0,53.3766,53.3923,53.3609,53.3609,8669.0
2017-09-26 14:55:00,67.94,67.97,67.92,67.96,11206.0,53.3609,53.3844,53.3452,53.3766,11206.0
2017-09-26 15:00:00,67.96,67.96,67.94,67.96,6064.0,53.3766,53.3766,53.3609,53.3766,6064.0
2017-09-26 15:05:00,67.95,67.97,67.93,67.95,17693.0,53.3687,53.3844,53.353,53.3687,17693.0
2017-09-26 15:10:00,67.94,68.01,67.93,67.96,15534.0,53.3609,53.4158,53.353,53.3766,15534.0
2017-09-26 15:15:00,67.96,68.0,67.94,68.0,5881.0,53.3766,53.408,53.3609,53.408,5881.0
2017-09-26 15:20:00,68.0,68.03,67.97,68.0,11805.0,53.408,53.4316,53.3844,53.408,11805.0
2017-09-26 15:25:00,68.0,68.02,67.98,68.0,12545.0,53.408,53.4237,53.3923,53.408,12545.0
2017-09-26 15:30:00,68.0,68.01,67.98,68.01,24895.0,53.408,53.4158,53.3923,53.4158,24895.0
2017-09-26 15:35:00,68.0,68.02,67.97,67.99,20685.0,53.408,53.4237,53.3844,53.4001,20685.0
2017-09-26 15:40:00,68.0,68.0,67.96,67.98,26673.0,53.408,53.408,53.3766,53.3923,26673.0
2017-09-26 15:45:00,67.97,67.99,67.95,67.95,33143.0,53.3844,53.4001,53.3687,53.3687,33143.0
2017-09-26 15:50:00,67.95,67.97,67.93,67.94,38261.0,53.3687,53.3844,53.353,53.3609,38261.0
2017-09-26 15:55:00,67.93,67.94,67.81,67.82,96985.0,53.353,53.3609,53.2588,53.2666,96985.0
2017-09-27 09:30:00,67.96,68.04,67.75,68.03,17061.0,53.3766,53.4394,53.2116,53.4316,17061.0
2017-09-27 09:35:00,68.03,68.04,67.83,67.88,6890.0,53.4316,53.4394,53.2745,53.3137,6890.0
2017-09-27 09:40:00,67.89,67.89,67.73,67.73,8068.0,53.3216,53.3216,53.1959,53.1959,8068.0
2017-09-27 09:45:00,67.76,67.79,67.51,67.6,6693.0,53.2195,53.2431,53.0231,53.0938,6693.0
2017-09-27 09:50:00,67.62,67.63,67.39,67.44,12631.0,53.1095,53.1174,52.9289,52.9682,12631.0
2017-09-27 09:55:00,67.44,67.58,67.41,67.58,12940.0,52.9682,53.0781,52.9446,53.0781,12940.0
2017-09-27 10:00:00,67.59,67.69,67.54,67.64,24445.0,53.086,53.1645,53.0467,53.1252,24445.0
2017-09-27 10:05:00,67.62,67.67,67.54,67.56,13750.0,53.1095,53.1488,53.0467,53.0624,13750.0
2017-09-27 10:10:00,67.58,67.6,67.52,67.6,4126.0,53.0781,53.0938,53.031,53.0938,4126.0
2017-09-27 10:15:00,67.6,67.63,67.58,67.61,1540.0,53.0938,53.1174,53.0781,53.1017,1540.0
2017-09-27 10:20:00,67.59,67.66,67.58,67.65,5564.0,53.086,53.1409,53.0781,53.1331,5564.0
2017-09-27 10:25:00,67.64,67.79,67.63,67.74,8358.0,53.1252,53.2431,53.1174,53.2038,8358.0
2017-09-27 10:30:00,67.74,67.82,67.73,67.76,11224.0,53.2038,53.2666,53.1959,53.2195,11224.0
2017-09-27 10:35:00,67.77,67.79,67.74,67.76,7528.0,53.2273,53.2431,53.2038,53.2195,7528.0
2017-09-27 10:40:00,67.76,67.78,67.71,67.71,7800.0,53.2195,53.2352,53.1802,53.1802,7800.0
2017-09-27 10:45:00,67.72,67.73,67.67,67.69,6296.0,53.1881,53.1959,53.1488,53.1645,6296.0
2017-09-27 10:50:00,67.69,67.73,67.58,67.6,11164.0,53.1645,53.1959,53.0781,53.0938,11164.0
2017-09-27 10:55:00,67.57,67.62,67.53,67.62,5147.0,53.0703,53.1095,53.0388,53.1095,5147.0
2017-09-27 11:00:00,67.62,67.64,67.58,67.6,8011.0,53.1095,53.1252,53.0781,53.0938,8011.0
2017-09-27 11:05:00,67.61,67.67,67.61,67.67,9721.0,53.1017,53.1488,53.1017,53.1488,9721.0
2017-09-27 11:10:00,67.66,67.77,67.66,67.76,8426.0,53.1409,53.2273,53.1409,53.2195,8426.0
2017-09-27 11:15:00,67.75,67.81,67.75,67.78,11429.0,53.2116,53.2588,53.2116,53.2352,11429.0
2017-09-27 11:20:00,67.77,67.78,67.72,67.73,9922.0,53.2273,53.2352,53.1881,53.1959,9922.0
2017-09-27 11:25:00,67.74,67.81,67.74,67.74,13140.0,53.2038,53.2588,53.2038,53.2038,13140.0
2017-09-27 11:30:00,67.75,67.75,67.67,67.67,5300.0,53.2116,53.2116,53.1488,53.1488,5300.0
2017-09-27 11:35:00,67.68,67.75,67.68,67.69,4423.0,53.1567,53.2116,53.1567,53.1645,4423.0
2017-09-27 11:40:00,67.71,67.77,67.69,67.74,5113.0,53.1802,53.2273,53.1645,53.2038,5113.0
2017-09-27 11:45:00,67.72,67.74,67.69,67.7,2400.0,53.1881,53.2038,53.1645,53.1724,2400.0
2017-09-27 11:50:00,67.69,67.69,67.61,67.61,5961.0,53.1645,53.1645,53.1017,53.1017,5961.0
2017-09-27 11:55:00,67.61,67.64,67.58,67.64,8240.0,53.1017,53.1252,53.0781,53.1252,8240.0
2017-09-27 12:00:00,67.63,67.66,67.6,67.63,7567.0,53.1174,53.1409,53.0938,53.1174,7567.0
2017-09-27 12:05:00,67.61,67.69,67.61,67.67,9720.0,53.1017,53.1645,53.1017,53.1488,9720.0
2017-09-27 12:10:00,67.68,67.68,67.62,67.62,3572.0,53.1567,53.1567,53.1095,53.1095,3572.0
2017-09-27 12:15:00,67.64,67.68,67.63,67.66,5850.0,53.1252,53.1567,53.1174,53.1409,5850.0
2017-09-27 12:20:00,67.65,67.75,67.64,67.71,7462.0,53.1331,53.2116,53.1252,53.1802,7462.0
2017-09-27 12:25:00,67.71,67.74,67.67,67.73,5998.0,53.1802,53.2038,53.1488,53.1959,5998.0
2017-09-27 12:30:00,67.72,67.79,67.72,67.78,8760.0,53.1881,53.2431,53.1881,53.2352,8760.0
2017-09-27 12:35:00,67.79,67.81,67.79,67.79,5519.0,53.2431,53.2588,53.2431,53.2431,5519.0
2017-09-27 12:40:00,67.79,67.83,67.78,67.79,8499.0,53.2431,53.2745,53.2352,53.2431,8499.0
2017-09-27 12:45:00,67.8,67.84,67.79,67.81,18501.0,53.2509,53.2823,53.2431,53.2588,18501.0
2017-09-27 12:50:00,67.8,67.83,67.75,67.8,26437.0,53.2509,53.2745,53.2116,53.2509,26437.0
2017-09-27 12:55:00,67.81,67.83,67.77,67.8,18157.0,53.2588,53.2745,53.2273,53.2509,18157.0
2017-09-27 13:00:00,67.81,67.89,67.8,67.83,13436.0,53.2588,53.3216,53.2509,53.2745,13436.0
2017-09-27 13:05:00,67.83,67.87,67.83,67.87,5780.0,53.2745,53.3059,53.2745,53.3059,5780.0
2017-09-27 13:10:00,67.87,67.93,67.87,67.93,4825.0,53.3059,53.353,53.3059,53.353,4825.0
2017-09-27 13:15:00,67.93,68.0,67.91,68.0,6919.0,53.353,53.408,53.3373,53.408,6919.0
2017-09-27 13:20:00,67.99,68.02,67.98,67.99,6715.0,53.4001,53.4237,53.3923,53.4001,6715.0
2017-09-27 13:25:00,68.0,68.01,67.91,67.93,10590.0,53.408,53.4158,53.3373,53.353,10590.0
2017-09-27 13:30:00,67.93,67.94,67.91,67.94,4075.0,53.353,53.3609,53.3373,53.3609,4075.0
2017-09-27 13:35:00,67.95,68.0,67.94,67.97,8679.0,53.3687,53.408,53.3609,53.3844,8679.0
2017-09-27 13:40:00,67.98,67.98,67.95,67.97,2709.0,53.3923,53.3923,53.3687,53.3844,2709.0
2017-09-27 13:45:00,67.95,67.97,67.94,67.94,5850.0,53.3687,53.3844,53.3609,53.3609,5850.0
2017-09-27 13:50:00,67.95,67.97,67.94,67.96,11270.0,53.3687,53.3844,53.3609,53.3766,11270.0
2017-09-27 13:55:00,67.97,68.0,67.97,67.98,7225.0,53.3844,53.408,53.3844,53.3923,7225.0
2017-09-27 14:00:00,67.99,68.08,67.99,68.08,6997.0,53.4001,53.4708,53.4001,53.4708,6997.0
2017-09-27 14:05:00,68.08,68.1,68.06,68.09,5620.0,53.4708,53.4865,53.4551,53.4787,5620.0
2017-09-27 14:10:00,68.09,68.09,68.06,68.09,7391.0,53.4787,53.4787,53.4551,53.4787,7391.0
2017-09-27 14:15:00,68.1,68.2,68.1,68.17,7087.0,53.4865,53.5651,53.4865,53.5415,7087.0
2017-09-27 14:20:00,68.17,68.21,68.11,68.11,4783.0,53.5415,53.5729,53.4944,53.4944,4783.0
2017-09-27 14:25:00,68.09,68.13,68.08,68.11,5859.0,53.4787,53.5101,53.4708,53.4944,5859.0
2017-09-27 14:30:00,68.11,68.15,68.03,68.03,4410.0,53.4944,53.5258,53.4316,53.4316,4410.0
2017-09-27 14:35:00,68.04,68.07,68.04,68.05,4280.0,53.4394,53.463,53.4394,53.4473,4280.0
2017-09-27 14:40:00,68.07,68.07,68.04,68.06,4826.0,53.463,53.463,53.4394,53.4551,4826.0
2017-09-27 14:45:00,68.06,68.07,68.04,68.04,7895.0,53.4551,53.463,53.4394,53.4394,7895.0
2017-09-27 14:50:00,68.05,68.1,68.05,68.09,8183.0,53.4473,53.4865,53.4473,53.4787,8183.0
2017-09-27 14:55:00,68.08,68.12,68.08,68.12,8465.0,53.4708,53.5022,53.4708,53.5022,8465.0
2017-09-27 15:00:00,68.11,68.16,68.11,68.13,8750.0,53.4944,53.5337,53.4944,53.5101,8750.0
2017-09-27 15:05:00,68.12,68.22,68.12,68.2,21555.0,53.5022,53.5808,53.5022,53.5651,21555.0
2017-09-27 15:10:00,68.19,68.22,68.13,68.15,12050.0,53.5572,53.5808,53.5101,53.5258,12050.0
2017-09-27 15:15:00,68.15,68.15,68.1,68.14,12057.0,53.5258,53.5258,53.4865,53.5179,12057.0
2017-09-27 15:20:00,68.14,68.15,68.12,68.14,4662.0,53.5179,53.5258,53.5022,53.5179,4662.0
2017-09-27 15:25:00,68.13,68.16,68.11,68.14,9865.0,53.5101,53.5337,53.4944,53.5179,9865.0
2017-09-27 15:30:00,68.13,68.18,68.13,68.17,10548.0,53.5101,53.5494,53.5101,53.5415,10548.0
2017-09-27 15:35:00,68.17,68.2,68.17,68.18,9050.0,53.5415,53.5651,53.5415,53.5494,9050.0
2017-09-27 15:40:00,68.18,68.19,68.14,68.15,19997.0,53.5494,53.5572,53.5179,53.5258,19997.0
2017-09-27 15:45:00,68.15,68.16,68.08,68.11,27062.0,53.5258,53.5337,53.4708,53.4944,27062.0
2017-09-27 15:50:00,68.11,68.11,68.08,68.11,31565.0,53.4944,53.4944,53.4708,53.4944,31565.0
2017-09-27 15:55:00,68.11,68.15,68.09,68.13,90513.0,53.4944,53.5258,53.4787,53.5101,90513.0
2017-09-28 09:30:00,67.84,68.1,67.25,67.4,53066.0,53.2823,53.4865,52.8189,52.9367,53066.0
2017-09-28 09:35:00,67.4,67.59,67.32,67.53,36345.0,52.9367,53.086,52.8739,53.0388,36345.0
2017-09-28 09:40:00,67.42,67.43,67.15,67.15,59123.0,52.9524,52.9603,52.7404,52.7404,59123.0
2017-09-28 09:45:00,67.12,67.29,67.11,67.24,24571.0,52.7168,52.8503,52.709,52.8111,24571.0
2017-09-28 09:50:00,67.25,67.35,67.23,67.31,16240.0,52.8189,52.8975,52.8032,52.8661,16240.0
2017-09-28 09:55:00,67.28,67.3,67.11,67.16,28100.0,52.8425,52.8582,52.709,52.7482,28100.0
2017-09-28 10:00:00,67.17,67.19,67.04,67.11,6534.0,52.7561,52.7718,52.654,52.709,6534.0
2017-09-28 10:05:00,67.07,67.11,67.03,67.06,17261.0,52.6776,52.709,52.6461,52.6697,17261.0
2017-09-28 10:10:00,67.07,67.21,67.01,67.14,27155.0,52.6776,52.7875,52.6304,52.7325,27155.0
2017-09-28 10:15:00,67.13,67.14,67.01,67.08,13075.0,52.7247,52.7325,52.6304,52.6854,13075.0
2017-09-28 10:20:00,67.05,67.17,67.05,67.17,18988.0,52.6618,52.7561,52.6618,52.7561,18988.0
2017-09-28 10:25:00,67.19,67.23,67.17,67.22,5177.0,52.7718,52.8032,52.7561,52.7954,5177.0
2017-09-28 10:30:00,67.2,67.22,67.1,67.16,14777.0,52.7797,52.7954,52.7011,52.7482,14777.0
2017-09-28 10:35:00,67.17,67.18,67.11,67.15,13883.0,52.7561,52.764,52.709,52.7404,13883.0
2017-09-28 10:40:00,67.14,67.16,67.06,67.06,12329.0,52.7325,52.7482,52.6697,52.6697,12329.0
2017-09-28 10:45:00,67.07,67.13,67.06,67.12,19124.0,52.6776,52.7247,52.6697,52.7168,19124.0
2017-09-28 10:50:00,67.11,67.14,67.07,67.1,9257.0,52.709,52.7325,52.6776,52.7011,9257.0
2017-09-28 10:55:00,67.09,67.12,67.08,67.1,7046.0,52.6933,52.7168,52.6854,52.7011,7046.0
2017-09-28 11:00:00,67.1,67.17,67.07,67.15,28530.0,52.7011,52.7561,52.6776,52.7404,28530.0
2017-09-28 11:05:00,67.13,67.18,67.1,67.17,11713.0,52.7247,52.764,52.7011,52.7561,11713.0
2017-09-28 11:10:00,67.17,67.23,67.14,67.15,10290.0,52.7561,52.8032,52.7325,52.7404,10290.0
2017-09-28 11:15:00,67.17,67.18,67.06,67.09,9054.0,52.7561,52.764,52.6697,52.6933,9054.0
2017-09-28 11:20:00,67.11,67.14,67.07,67.09,8497.0,52.709,52.7325,52.6776,52.6933,8497.0
2017-09-28 11:25:00,67.09,67.1,67.06,67.07,10902.0,52.6933,52.7011,52.6697,52.6776,10902.0
2017-09-28 11:30:00,67.09,67.12,67.05,67.09,8336.0,52.6933,52.7168,52.6618,52.6933,8336.0
2017-09-28 11:35:00,67.11,67.18,67.06,67.18,8750.0,52.709,52.764,52.6697,52.764,8750.0
2017-09-28 11:40:00,67.19,67.21,67.14,67.15,25858.0,52.7718,52.7875,52.7325,52.7404,25858.0
2017-09-28 11:45:00,67.18,67.18,67.14,67.17,6050.0,52.764,52.764,52.7325,52.7561,6050.0
2017-09-28 11:50:00,67.17,67.24,67.17,67.24,8149.0,52.7561,52.8111,52.7561,52.8111,8149.0
2017-09-28 11:55:00,67.21,67.23,67.16,67.18,6252.0,52.7875,52.8032,52.7482,52.764,6252.0
2017-09-28 12:00:00,67.18,67.2,67.11,67.14,12169.0,52.764,52.7797,52.709,52.7325,12169.0
2017-09-28 12:05:00,67.14,67.27,67.14,67.25,10702.0,52.7325,52.8346,52.7325,52.8189,10702.0
2017-09-28 12:10:00,67.27,67.35,67.27,67.33,5440.0,52.8346,52.8975,52.8346,52.8818,5440.0
2017-09-28 12:15:00,67.33,67.45,67.33,67.45,7883.0,52.8818,52.976,52.8818,52.976,7883.0
2017-09-28 12:20:00,67.45,67.48,67.38,67.45,5220.0,52.976,52.9996,52.921,52.976,5220.0
2017-09-28 12:25:00,67.44,67.46,67.39,67.41,91817.0,52.9682,52.9839,52.9289,52.9446,91817.0
2017-09-28 12:30:00,67.4,67.46,67.39,67.42,3624.0,52.9367,52.9839,52.9289,52.9524,3624.0
2017-09-28 12:35:00,67.43,67.43,67.4,67.42,2782.0,52.9603,52.9603,52.9367,52.9524,2782.0
2017-09-28 12:40:00,67.41,67.41,67.37,67.37,4999.0,52.9446,52.9446,52.9132,52.9132,4999.0
2017-09-28 12:45:00,67.37,67.43,67.37,67.43,5912.0,52.9132,52.9603,52.9132,52.9603,5912.0
2017-09-28 12:50:00,67.43,67.43,67.35,67.38,4577.0,52.9603,52.9603,52.8975,52.921,4577.0
2017-09-28 12:55:00,67.35,67.39,67.35,67.36,4945.0,52.8975,52.9289,52.8975,52.9053,4945.0
2017-09-28 13:00:00,67.37,67.37,67.27,67.31,7717.0,52.9132,52.9132,52.8346,52.8661,7717.0
2017-09-28 13:05:00,67.3,67.33,67.29,67.33,3150.0,52.8582,52.8818,52.8503,52.8818,3150.0
2017-09-28 13:10:00,67.31,67.32,67.27,67.32,4500.0,52.8661,52.8739,52.8346,52.8739,4500.0
2017-09-28 13:15:00,67.32,67.37,67.3,67.36,4484.0,52.8739,52.9132,52.8582,52.9053,4484.0
2017-09-28 13:20:00,67.35,67.41,67.35,67.39,3055.0,52.8975,52.9446,52.8975,52.9289,3055.0
2017-09-28 13:25:00,67.39,67.41,67.35,67.39,7214.0,52.9289,52.9446,52.8975,52.9289,7214.0
2017-09-28 13:30:00,67.39,67.41,67.37,67.41,5330.0,52.9289,52.9446,52.9132,52.9446,5330.0
2017-09-28 13:35:00,67.4,67.42,67.38,67.41,5974.0,52.9367,52.9524,52.921,52.9446,5974.0
2017-09-28 13:40:00,67.41,67.47,67.4,67.46,2818.0,52.9446,52.9917,52.9367,52.9839,2818.0
2017-09-28 13:45:00,67.43,67.51,67.42,67.51,5375.0,52.9603,53.0231,52.9524,53.0231,5375.0
2017-09-28 13:50:00,67.51,67.55,67.46,67.51,4957.0,53.0231,53.0546,52.9839,53.0231,4957.0
2017-09-28 13:55:00,67.54,67.58,67.5,67.54,4172.0,53.0467,53.0781,53.0153,53.0467,4172.0
2017-09-28 14:00:00,67.5,67.56,67.5,67.56,3913.0,53.0153,53.0624,53.0153,53.0624,3913.0
2017-09-28 14:05:00,67.56,67.57,67.43,67.43,19175.0,53.0624,53.0703,52.9603,52.9603,19175.0
2017-09-28 14:10:00,67.44,67.46,67.36,67.36,30419.0,52.9682,52.9839,52.9053,52.9053,30419.0
2017-09-28 14:15:00,67.36,67.36,67.31,67.33,38689.0,52.9053,52.9053,52.8661,52.8818,38689.0
2017-09-28 14:20:00,67.33,67.33,67.2,67.22,24478.0,52.8818,52.8818,52.7797,52.7954,24478.0
2017-09-28 14:25:00,67.25,67.3,67.22,67.3,10223.0,52.8189,52.8582,52.7954,52.8582,10223.0
2017-09-28 14:30:00,67.29,67.31,67.22,67.22,20605.0,52.8503,52.8661,52.7954,52.7954,20605.0
2017-09-28 14:35:00,67.23,67.24,67.17,67.17,27914.0,52.8032,52.8111,52.7561,52.7561,27914.0
2017-09-28 14:40:00,67.17,67.17,67.07,67.07,32258.0,52.7561,52.7561,52.6776,52.6776,32258.0
2017-09-28 14:45:00,67.07,67.13,67.06,67.11,20850.0,52.6776,52.7247,52.6697,52.709,20850.0
2017-09-28 14:50:00,67.1,67.15,67.09,67.15,11308.0,52.7011,52.7404,52.6933,52.7404,11308.0
2017-09-28 14:55:00,67.16,67.16,67.11,67.11,43362.0,52.7482,52.7482,52.709,52.709,43362.0
2017-09-28 15:00:00,67.12,67.17,67.09,67.11,44213.0,52.7168,52.7561,52.6933,52.709,44213.0
2017-09-28 15:05:00,67.1,67.12,67.01,67.05,67524.0,52.7011,52.7168,52.6304,52.6618,67524.0
2017-09-28 15:10:00,67.05,67.1,67.03,67.05,58706.0,52.6618,52.7011,52.6461,52.6618,58706.0
2017-09-28 15:15:00,67.04,67.12,67.04,67.12,17235.0,52.654,52.7168,52.654,52.7168,17235.0
2017-09-28 15:20:00,67.12,67.13,67.05,67.05,22193.0,52.7168,52.7247,52.6618,52.6618,22193.0
2017-09-28 15:25:00,67.06,67.07,67.02,67.04,24050.0,52.6697,52.6776,52.6383,52.654,24050.0
2017-09-28 15:30:00,67.03,67.04,66.93,66.97,36465.0,52.6461,52.654,52.5676,52.599,36465.0
2017-09-28 15:35:00,66.97,67.01,66.95,66.97,56161.0,52.599,52.6304,52.5833,52.599,56161.0
2017-09-28 15:40:00,66.97,66.99,66.95,66.97,31265.0,52.599,52.6147,52.5833,52.599,31265.0
2017-09-28 15:45:00,66.98,67.01,66.97,67.0,54422.0,52.6069,52.6304,52.599,52.6226,54422.0
2017-09-28 15:50:00,66.99,67.04,66.98,67.0,65395.0,52.6147,52.654,52.6069,52.6226,65395.0
2017-09-28 15:55:00,67.0,67.04,66.95,66.97,120085.0,52.6226,52.654,52.5833,52.599,120085.0
2017-09-29 09:30:00,66.76,67.09,66.57,67.06,82752.0,52.7964,53.0574,52.6461,53.0336,82752.0
2017-09-29 09:35:00,67.06,67.29,66.93,66.97,104507.0,53.0336,53.2155,52.9308,52.9625,104507.0
2017-09-29 09:40:00,66.94,67.36,66.88,67.31,96476.0,52.9387,53.2709,52.8913,53.2313,96476.0
2017-09-29 09:45:00,67.31,67.6,67.31,67.42,85228.0,53.2313,53.4607,53.2313,53.3183,85228.0
2017-09-29 09:50:00,67.42,67.42,67.17,67.23,38928.0,53.3183,53.3183,53.1206,53.1681,38928.0
2017-09-29 09:55:00,67.22,67.28,67.12,67.22,52393.0,53.1602,53.2076,53.0811,53.1602,52393.0
2017-09-29 10:00:00,67.24,67.27,67.13,67.14,43661.0,53.176,53.1997,53.089,53.0969,43661.0
2017-09-29 10:05:00,67.15,67.27,67.09,67.1,40581.0,53.1048,53.1997,53.0574,53.0653,40581.0
2017-09-29 10:10:00,67.11,67.3,67.09,67.19,24121.0,53.0732,53.2234,53.0574,53.1364,24121.0
2017-09-29 10:15:00,67.18,67.18,67.07,67.09,25481.0,53.1285,53.1285,53.0415,53.0574,25481.0
2017-09-29 10:20:00,67.09,67.12,67.04,67.05,15481.0,53.0574,53.0811,53.0178,53.0257,15481.0
2017-09-29 10:25:00,67.05,67.06,66.92,66.92,22140.0,53.0257,53.0336,52.9229,52.9229,22140.0
2017-09-29 10:30:00,66.92,67.07,66.92,67.01,30346.0,52.9229,53.0415,52.9229,52.9941,30346.0
2017-09-29 10:35:00,67.01,67.07,66.99,67.05,31049.0,52.9941,53.0415,52.9783,53.0257,31049.0
2017-09-29 10:40:00,67.06,67.09,66.99,67.03,30098.0,53.0336,53.0574,52.9783,53.0099,30098.0
2017-09-29 10:45:00,67.03,67.17,67.03,67.16,36080.0,53.0099,53.1206,53.0099,53.1127,36080.0
2017-09-29 10:50:00,67.16,67.18,67.03,67.07,28489.0,53.1127,53.1285,53.0099,53.0415,28489.0
2017-09-29 10:55:00,67.08,67.11,66.97,66.97,22085.0,53.0495,53.0732,52.9625,52.9625,22085.0
2017-09-29 11:00:00,66.97,67.02,66.93,66.94,35402.0,52.9625,53.002,52.9308,52.9387,35402.0
2017-09-29 11:05:00,66.95,66.99,66.91,66.98,29447.0,52.9466,52.9783,52.915,52.9704,29447.0
2017-09-29 11:10:00,66.97,67.04,66.92,66.98,39931.0,52.9625,53.0178,52.9229,52.9704,39931.0
2017-09-29 11:15:00,66.98,67.07,66.91,67.05,96300.0,52.9704,53.0415,52.915,53.0257,96300.0
2017-09-29 11:20:00,67.05,67.09,66.94,66.95,28509.0,53.0257,53.0574,52.9387,52.9466,28509.0
2017-09-29 11:25:00,66.94,66.96,66.84,66.96,21207.0,52.9387,52.9546,52.8597,52.9546,21207.0
2017-09-29 11:30:00,66.94,66.95,66.86,66.93,13221.0,52.9387,52.9466,52.8755,52.9308,13221.0
2017-09-29 11:35:00,66.91,66.91,66.83,66.87,27307.0,52.915,52.915,52.8517,52.8834,27307.0
2017-09-29 11:40:00,66.84,66.95,66.84,66.86,17448.0,52.8597,52.9466,52.8597,52.8755,17448.0
2017-09-29 11:45:00,66.87,66.91,66.82,66.89,8511.0,52.8834,52.915,52.8438,52.8992,8511.0
2017-09-29 11:50:00,66.92,66.94,66.9,66.9,5131.0,52.9229,52.9387,52.9071,52.9071,5131.0
2017-09-29 11:55:00,66.93,66.94,66.8,66.83,10216.0,52.9308,52.9387,52.828,52.8517,10216.0
2017-09-29 12:00:00,66.83,66.86,66.79,66.84,9411.0,52.8517,52.8755,52.8201,52.8597,9411.0
2017-09-29 12:05:00,66.85,66.87,66.81,66.85,14157.0,52.8676,52.8834,52.8359,52.8676,14157.0
2017-09-29 12:10:00,66.85,66.86,66.82,66.84,3613.0,52.8676,52.8755,52.8438,52.8597,3613.0
2017-09-29 12:15:00,66.83,66.86,66.82,66.85,13489.0,52.8517,52.8755,52.8438,52.8676,13489.0
2017-09-29 12:20:00,66.86,66.86,66.84,66.86,5900.0,52.8755,52.8755,52.8597,52.8755,5900.0
2017-09-29 12:25:00,66.85,66.86,66.76,66.79,14124.0,52.8676,52.8755,52.7964,52.8201,14124.0
2017-09-29 12:30:00,66.79,66.85,66.78,66.81,8224.0,52.8201,52.8676,52.8122,52.8359,8224.0
2017-09-29 12:35:00,66.82,66.85,66.78,66.79,10910.0,52.8438,52.8676,52.8122,52.8201,10910.0
2017-09-29 12:40:00,66.79,66.82,66.79,66.81,2568.0,52.8201,52.8438,52.8201,52.8359,2568.0
2017-09-29 12:45:00,66.81,66.85,66.79,66.81,14517.0,52.8359,52.8676,52.8201,52.8359,14517.0
2017-09-29 12:50:00,66.82,66.84,66.81,66.82,10407.0,52.8438,52.8597,52.8359,52.8438,10407.0
2017-09-29 12:55:00,66.82,66.85,66.81,66.84,6832.0,52.8438,52.8676,52.8359,52.8597,6832.0
2017-09-29 13:00:00,66.84,66.86,66.78,66.81,7218.0,52.8597,52.8755,52.8122,52.8359,7218.0
2017-09-29 13:05:00,66.81,66.83,66.79,66.81,10515.0,52.8359,52.8517,52.8201,52.8359,10515.0
2017-09-29 13:10:00,66.81,66.84,66.76,66.78,7669.0,52.8359,52.8597,52.7964,52.8122,7669.0
2017-09-29 13:15:00,66.79,66.81,66.73,66.73,3940.0,52.8201,52.8359,52.7727,52.7727,3940.0
2017-09-29 13:20:00,66.74,66.76,66.7,66.73,8687.0,52.7806,52.7964,52.7489,52.7727,8687.0
2017-09-29 13:25:00,66.74,66.79,66.72,66.76,7455.0,52.7806,52.8201,52.7648,52.7964,7455.0
2017-09-29 13:30:00,66.76,66.8,66.75,66.76,7242.0,52.7964,52.828,52.7885,52.7964,7242.0
2017-09-29 13:35:00,66.77,66.82,66.77,66.82,6021.0,52.8043,52.8438,52.8043,52.8438,6021.0
2017-09-29 13:40:00,66.82,66.82,66.75,66.75,7768.0,52.8438,52.8438,52.7885,52.7885,7768.0
2017-09-29 13:45:00,66.75,66.79,66.73,66.78,7106.0,52.7885,52.8201,52.7727,52.8122,7106.0
2017-09-29 13:50:00,66.78,66.8,66.75,66.78,12175.0,52.8122,52.828,52.7885,52.8122,12175.0
2017-09-29 13:55:00,66.79,66.8,66.72,66.75,17668.0,52.8201,52.828,52.7648,52.7885,17668.0
2017-09-29 14:00:00,66.77,66.81,66.73,66.75,8850.0,52.8043,52.8359,52.7727,52.7885,8850.0
2017-09-29 14:05:00,66.76,66.78,66.68,66.78,12069.0,52.7964,52.8122,52.7331,52.8122,12069.0
2017-09-29 14:10:00,66.77,66.77,66.73,66.77,7325.0,52.8043,52.8043,52.7727,52.8043,7325.0
2017-09-29 14:15:00,66.77,66.8,66.75,66.8,11995.0,52.8043,52.828,52.7885,52.828,11995.0
2017-09-29 14:20:00,66.8,66.86,66.79,66.82,34776.0,52.828,52.8755,52.8201,52.8438,34776.0
2017-09-29 14:25:00,66.8,66.83,66.8,66.81,4851.0,52.828,52.8517,52.828,52.8359,4851.0
2017-09-29 14:30:00,66.81,66.85,66.79,66.84,15078.0,52.8359,52.8676,52.8201,52.8597,15078.0
2017-09-29 14:35:00,66.85,66.89,66.84,66.89,15370.0,52.8676,52.8992,52.8597,52.8992,15370.0
2017-09-29 14:40:00,66.9,66.93,66.84,66.84,8528.0,52.9071,52.9308,52.8597,52.8597,8528.0
2017-09-29 14:45:00,66.84,66.93,66.84,66.91,18343.0,52.8597,52.9308,52.8597,52.915,18343.0
2017-09-29 14:50:00,66.91,66.95,66.9,66.91,15064.0,52.915,52.9466,52.9071,52.915,15064.0
2017-09-29 14:55:00,66.92,66.93,66.87,66.89,17366.0,52.9229,52.9308,52.8834,52.8992,17366.0
2017-09-29 15:00:00,66.89,66.92,66.87,66.9,20725.0,52.8992,52.9229,52.8834,52.9071,20725.0
2017-09-29 15:05:00,66.9,66.93,66.87,66.88,20332.0,52.9071,52.9308,52.8834,52.8913,20332.0
2017-09-29 15:10:00,66.89,66.89,66.87,66.88,7479.0,52.8992,52.8992,52.8834,52.8913,7479.0
2017-09-29 15:15:00,66.89,66.89,66.85,66.88,14228.0,52.8992,52.8992,52.8676,52.8913,14228.0
2017-09-29 15:20:00,66.89,66.96,66.89,66.94,17897.0,52.8992,52.9546,52.8992,52.9387,17897.0
2017-09-29 15:25:00,66.95,66.96,66.89,66.91,12734.0,52.9466,52.9546,52.8992,52.915,12734.0
2017-09-29 15:30:00,66.92,66.95,66.9,66.94,17799.0,52.9229,52.9466,52.9071,52.9387,17799.0
2017-09-29 15:35:00,66.94,66.95,66.89,66.95,24995.0,52.9387,52.9466,52.8992,52.9466,24995.0
2017-09-29 15:40:00,66.95,66.97,66.91,66.91,28629.0,52.9466,52.9625,52.915,52.915,28629.0
2017-09-29 15:45:00,66.91,66.96,66.91,66.93,31650.0,52.915,52.9546,52.915,52.9308,31650.0
2017-09-29 15:50:00,66.93,66.96,66.92,66.94,53265.0,52.9308,52.9546,52.9229,52.9387,53265.0
2017-09-29 15:55:00,66.95,66.96,66.89,66.93,202079.0,52.9466,52.9546,52.8992,52.9308,202079.0
2017-10-02 09:30:00,67.22,67.39,67.18,67.27,25627.0,53.1602,53.2946,53.1285,53.1997,25627.0
2017-10-02 09:35:00,67.23,67.27,67.12,67.27,9226.0,53.1681,53.1997,53.0811,53.1997,9226.0
2017-10-02 09:40:00,67.28,67.44,67.26,67.36,22565.0,53.2076,53.3342,53.1918,53.2709,22565.0
2017-10-02 09:45:00,67.41,67.52,67.37,67.5,16645.0,53.3104,53.3974,53.2788,53.3816,16645.0
2017-10-02 09:50:00,67.49,67.76,67.44,67.71,23682.0,53.3737,53.5872,53.3342,53.5477,23682.0
2017-10-02 09:55:00,67.7,67.75,67.6,67.67,20155.0,53.5398,53.5793,53.4607,53.516,20155.0
2017-10-02 10:00:00,67.66,67.83,67.66,67.81,26581.0,53.5081,53.6426,53.5081,53.6268,26581.0
2017-10-02 10:05:00,67.8,67.99,67.8,67.95,24827.0,53.6189,53.7691,53.6189,53.7375,24827.0
2017-10-02 10:10:00,67.96,68.06,67.93,68.06,17312.0,53.7454,53.8245,53.7217,53.8245,17312.0
2017-10-02 10:15:00,68.06,68.17,68.05,68.15,31872.0,53.8245,53.9115,53.8166,53.8956,31872.0
2017-10-02 10:20:00,68.14,68.15,68.06,68.11,32014.0,53.8877,53.8956,53.8245,53.864,32014.0
2017-10-02 10:25:00,68.11,68.11,68.03,68.07,14843.0,53.864,53.864,53.8007,53.8324,14843.0
2017-10-02 10:30:00,68.05,68.1,67.97,67.97,14622.0,53.8166,53.8561,53.7533,53.7533,14622.0
2017-10-02 10:35:00,67.97,68.12,67.97,68.09,23963.0,53.7533,53.8719,53.7533,53.8482,23963.0
2017-10-02 10:40:00,68.09,68.09,67.94,68.05,11862.0,53.8482,53.8482,53.7296,53.8166,11862.0
2017-10-02 10:45:00,68.05,68.15,68.05,68.12,15934.0,53.8166,53.8956,53.8166,53.8719,15934.0
2017-10-02 10:50:00,68.12,68.13,68.02,68.06,11713.0,53.8719,53.8798,53.7928,53.8245,11713.0
2017-10-02 10:55:00,68.06,68.06,67.84,67.88,13145.0,53.8245,53.8245,53.6505,53.6821,13145.0
2017-10-02 11:00:00,67.87,67.96,67.85,67.94,9938.0,53.6742,53.7454,53.6584,53.7296,9938.0
2017-10-02 11:05:00,67.97,67.98,67.85,67.88,10100.0,53.7533,53.7612,53.6584,53.6821,10100.0
2017-10-02 11:10:00,67.89,68.0,67.89,68.0,4630.0,53.69,53.777,53.69,53.777,4630.0
2017-10-02 11:15:00,68.02,68.14,68.01,68.09,15344.0,53.7928,53.8877,53.7849,53.8482,15344.0
2017-10-02 11:20:00,68.1,68.1,67.99,68.08,15054.0,53.8561,53.8561,53.7691,53.8403,15054.0
2017-10-02 11:25:00,68.11,68.15,68.04,68.13,18015.0,53.864,53.8956,53.8087,53.8798,18015.0
2017-10-02 11:30:00,68.14,68.14,68.09,68.14,10418.0,53.8877,53.8877,53.8482,53.8877,10418.0
2017-10-02 11:35:00,68.13,68.25,68.13,68.23,15882.0,53.8798,53.9747,53.8798,53.9589,15882.0
2017-10-02 11:40:00,68.22,68.24,68.19,68.22,16712.0,53.951,53.9668,53.9273,53.951,16712.0
2017-10-02 11:45:00,68.22,68.3,68.22,68.3,14126.0,53.951,54.0143,53.951,54.0143,14126.0
2017-10-02 11:50:00,68.28,68.36,68.28,68.32,12780.0,53.9985,54.0617,53.9985,54.0301,12780.0
2017-10-02 11:55:00,68.31,68.32,68.24,68.28,22832.0,54.0222,54.0301,53.9668,53.9985,22832.0
2017-10-02 12:00:00,68.28,68.29,68.21,68.24,17995.0,53.9985,54.0064,53.9431,53.9668,17995.0
2017-10-02 12:05:00,68.22,68.31,68.21,68.26,16108.0,53.951,54.0222,53.9431,53.9826,16108.0
2017-10-02 12:10:00,68.28,68.32,68.24,68.27,20198.0,53.9985,54.0301,53.9668,53.9906,20198.0
2017-10-02 12:15:00,68.27,68.33,68.25,68.27,12060.0,53.9906,54.038,53.9747,53.9906,12060.0
2017-10-02 12:20:00,68.27,68.28,68.22,68.22,9015.0,53.9906,53.9985,53.951,53.951,9015.0
2017-10-02 12:25:00,68.22,68.3,68.2,68.25,17035.0,53.951,54.0143,53.9352,53.9747,17035.0
2017-10-02 12:30:00,68.25,68.32,68.22,68.29,9500.0,53.9747,54.0301,53.951,54.0064,9500.0
2017-10-02 12:35:00,68.3,68.34,68.28,68.32,3579.0,54.0143,54.0459,53.9985,54.0301,3579.0
2017-10-02 12:40:00,68.32,68.34,68.27,68.33,10876.0,54.0301,54.0459,53.9906,54.038,10876.0
2017-10-02 12:45:00,68.34,68.38,68.34,68.36,9404.0,54.0459,54.0775,54.0459,54.0617,9404.0
2017-10-02 12:50:00,68.36,68.39,68.35,68.38,6331.0,54.0617,54.0855,54.0538,54.0775,6331.0
2017-10-02 12:55:00,68.38,68.38,68.35,68.37,3400.0,54.0775,54.0775,54.0538,54.0696,3400.0
2017-10-02 13:00:00,68.37,68.38,68.28,68.3,9138.0,54.0696,54.0775,53.9985,54.0143,9138.0
2017-10-02 13:05:00,68.29,68.33,68.29,68.32,11507.0,54.0064,54.038,54.0064,54.0301,11507.0
2017-10-02 13:10:00,68.33,68.34,68.3,68.33,9028.0,54.038,54.0459,54.0143,54.038,9028.0
2017-10-02 13:15:00,68.32,68.32,68.24,68.25,36600.0,54.0301,54.0301,53.9668,53.9747,36600.0
2017-10-02 13:20:00,68.25,68.25,68.13,68.14,8746.0,53.9747,53.9747,53.8798,53.8877,8746.0
2017-10-02 13:25:00,68.15,68.21,68.11,68.2,13035.0,53.8956,53.9431,53.864,53.9352,13035.0
2017-10-02 13:30:00,68.21,68.3,68.2,68.3,9601.0,53.9431,54.0143,53.9352,54.0143,9601.0
2017-10-02 13:35:00,68.28,68.29,68.24,68.26,2952.0,53.9985,54.0064,53.9668,53.9826,2952.0
2017-10-02 13:40:00,68.27,68.28,68.21,68.24,8198.0,53.9906,53.9985,53.9431,53.9668,8198.0
2017-10-02 13:45:00,68.25,68.29,68.22,68.23,7055.0,53.9747,54.0064,53.951,53.9589,7055.0
2017-10-02 13:50:00,68.25,68.27,68.23,68.24,7653.0,53.9747,53.9906,53.9589,53.9668,7653.0
2017-10-02 13:55:00,68.23,68.26,68.19,68.2,15701.0,53.9589,53.9826,53.9273,53.9352,15701.0
2017-10-02 14:00:00,68.18,68.18,68.12,68.15,17175.0,53.9194,53.9194,53.8719,53.8956,17175.0
2017-10-02 14:05:00,68.14,68.16,68.07,68.08,31939.0,53.8877,53.9036,53.8324,53.8403,31939.0
2017-10-02 14:10:00,68.08,68.08,68.04,68.06,20998.0,53.8403,53.8403,53.8087,53.8245,20998.0
2017-10-02 14:15:00,68.06,68.06,67.98,67.99,17553.0,53.8245,53.8245,53.7612,53.7691,17553.0
2017-10-02 14:20:00,67.99,67.99,67.96,67.96,27907.0,53.7691,53.7691,53.7454,53.7454,27907.0
2017-10-02 14:25:00,67.95,67.97,67.87,67.92,63264.0,53.7375,53.7533,53.6742,53.7138,63264.0
2017-10-02 14:30:00,67.92,68.16,67.87,68.16,79874.0,53.7138,53.9036,53.6742,53.9036,79874.0
2017-10-02 14:35:00,68.16,68.29,68.04,68.23,30239.0,53.9036,54.0064,53.8087,53.9589,30239.0
2017-10-02 14:40:00,68.25,68.25,68.15,68.15,9763.0,53.9747,53.9747,53.8956,53.8956,9763.0
2017-10-02 14:45:00,68.14,68.16,68.08,68.13,42416.0,53.8877,53.9036,53.8403,53.8798,42416.0
2017-10-02 14:50:00,68.13,68.13,67.98,68.02,14367.0,53.8798,53.8798,53.7612,53.7928,14367.0
2017-10-02 14:55:00,68.03,68.04,67.97,67.99,10660.0,53.8007,53.8087,53.7533,53.7691,10660.0
2017-10-02 15:00:00,67.99,68.04,67.92,68.02,27961.0,53.7691,53.8087,53.7138,53.7928,27961.0
2017-10-02 15:05:00,68.02,68.15,67.99,68.15,24897.0,53.7928,53.8956,53.7691,53.8956,24897.0
2017-10-02 15:10:00,68.14,68.14,68.1,68.11,10261.0,53.8877,53.8877,53.8561,53.864,10261.0
2017-10-02 15:15:00,68.11,68.12,68.06,68.09,21800.0,53.864,53.8719,53.8245,53.8482,21800.0
2017-10-02 15:20:00,68.1,68.18,68.09,68.17,21858.0,53.8561,53.9194,53.8482,53.9115,21858.0
2017-10-02 15:25:00,68.17,68.17,68.13,68.13,13348.0,53.9115,53.9115,53.8798,53.8798,13348.0
2017-10-02 15:30:00,68.13,68.13,68.07,68.08,10015.0,53.8798,53.8798,53.8324,53.8403,10015.0
2017-10-02 15:35:00,68.08,68.08,68.03,68.08,36925.0,53.8403,53.8403,53.8007,53.8403,36925.0
2017-10-02 15:40:00,68.07,68.09,68.01,68.02,27641.0,53.8324,53.8482,53.7849,53.7928,27641.0
2017-10-02 15:45:00,68.03,68.14,68.02,68.14,63327.0,53.8007,53.8877,53.7928,53.8877,63327.0
2017-10-02 15:50:00,68.14,68.2,68.13,68.19,57945.0,53.8877,53.9352,53.8798,53.9273,57945.0
2017-10-02 15:55:00,68.2,68.27,68.14,68.24,106266.0,53.9352,53.9906,53.8877,53.9668,106266.0
2017-10-03 09:30:00,68.25,68.38,68.16,68.21,50402.0,53.9747,54.0775,53.9036,53.9431,50402.0
2017-10-03 09:35:00,68.22,68.24,67.87,67.96,28990.0,53.951,53.9668,53.6742,53.7454,28990.0
2017-10-03 09:40:00,68.01,68.11,67.92,67.96,9314.0,53.7849,53.864,53.7138,53.7454,9314.0
2017-10-03 09:45:00,67.92,67.95,67.82,67.82,10866.0,53.7138,53.7375,53.6347,53.6347,10866.0
2017-10-03 09:50:00,67.82,68.03,67.82,68.03,7178.0,53.6347,53.8007,53.6347,53.8007,7178.0
2017-10-03 09:55:00,67.99,68.01,67.82,67.82,20223.0,53.7691,53.7849,53.6347,53.6347,20223.0
2017-10-03 10:00:00,67.8,67.82,67.71,67.81,18534.0,53.6189,53.6347,53.5477,53.6268,18534.0
2017-10-03 10:05:00,67.81,67.85,67.8,67.84,10991.0,53.6268,53.6584,53.6189,53.6505,10991.0
2017-10-03 10:10:00,67.84,67.85,67.75,67.8,9090.0,53.6505,53.6584,53.5793,53.6189,9090.0
2017-10-03 10:15:00,67.8,67.85,67.76,67.77,12929.0,53.6189,53.6584,53.5872,53.5951,12929.0
2017-10-03 10:20:00,67.77,67.86,67.73,67.73,5909.0,53.5951,53.6663,53.5635,53.5635,5909.0
2017-10-03 10:25:00,67.74,67.82,67.71,67.74,48612.0,53.5714,53.6347,53.5477,53.5714,48612.0
2017-10-03 10:30:00,67.69,67.76,67.66,67.67,7666.0,53.5319,53.5872,53.5081,53.516,7666.0
2017-10-03 10:35:00,67.66,67.69,67.6,67.6,12360.0,53.5081,53.5319,53.4607,53.4607,12360.0
2017-10-03 10:40:00,67.61,67.62,67.52,67.53,2803.0,53.4686,53.4765,53.3974,53.4053,2803.0
2017-10-03 10:45:00,67.53,67.6,67.51,67.52,9404.0,53.4053,53.4607,53.3895,53.3974,9404.0
2017-10-03 10:50:00,67.51,67.53,67.44,67.44,12986.0,53.3895,53.4053,53.3342,53.3342,12986.0
2017-10-03 10:55:00,67.45,67.53,67.44,67.51,15389.0,53.3421,53.4053,53.3342,53.3895,15389.0
2017-10-03 11:00:00,67.51,67.51,67.44,67.47,6587.0,53.3895,53.3895,53.3342,53.3579,6587.0
2017-10-03 11:05:00,67.47,67.67,67.47,67.67,9029.0,53.3579,53.516,53.3579,53.516,9029.0
2017-10-03 11:10:00,67.67,67.72,67.63,67.69,5585.0,53.516,53.5556,53.4844,53.5319,5585.0
2017-10-03 11:15:00,67.7,67.74,67.68,67.74,4136.0,53.5398,53.5714,53.524,53.5714,4136.0
2017-10-03 11:20:00,67.72,67.75,67.7,67.75,5735.0,53.5556,53.5793,53.5398,53.5793,5735.0
2017-10-03 11:25:00,67.75,67.86,67.75,67.8,9988.0,53.5793,53.6663,53.5793,53.6189,9988.0
2017-10-03 11:30:00,67.79,67.82,67.77,67.81,1759.0,53.6109,53.6347,53.5951,53.6268,1759.0
2017-10-03 11:35:00,67.8,67.88,67.79,67.88,4960.0,53.6189,53.6821,53.6109,53.6821,4960.0
2017-10-03 11:40:00,67.88,67.91,67.86,67.88,15479.0,53.6821,53.7058,53.6663,53.6821,15479.0
2017-10-03 11:45:00,67.88,67.88,67.74,67.76,7225.0,53.6821,53.6821,53.5714,53.5872,7225.0
2017-10-03 11:50:00,67.74,67.87,67.74,67.86,10208.0,53.5714,53.6742,53.5714,53.6663,10208.0
2017-10-03 11:55:00,67.86,67.88,67.84,67.88,7825.0,53.6663,53.6821,53.6505,53.6821,7825.0
2017-10-03 12:00:00,67.88,67.88,67.8,67.83,12976.0,53.6821,53.6821,53.6189,53.6426,12976.0
2017-10-03 12:05:00,67.81,67.83,67.77,67.83,7388.0,53.6268,53.6426,53.5951,53.6426,7388.0
2017-10-03 12:10:00,67.83,67.86,67.81,67.81,5091.0,53.6426,53.6663,53.6268,53.6268,5091.0
2017-10-03 12:15:00,67.85,67.87,67.82,67.83,3003.0,53.6584,53.6742,53.6347,53.6426,3003.0
2017-10-03 12:20:00,67.83,67.85,67.81,67.84,10058.0,53.6426,53.6584,53.6268,53.6505,10058.0
2017-10-03 12:25:00,67.82,67.85,67.81,67.82,5932.0,53.6347,53.6584,53.6268,53.6347,5932.0
2017-10-03 12:30:00,67.81,67.82,67.79,67.79,3300.0,53.6268,53.6347,53.6109,53.6109,3300.0
2017-10-03 12:35:00,67.8,67.85,67.8,67.85,5985.0,53.6189,53.6584,53.6189,53.6584,5985.0
2017-10-03 12:40:00,67.86,67.86,67.83,67.85,10219.0,53.6663,53.6663,53.6426,53.6584,10219.0
2017-10-03 12:45:00,67.84,67.86,67.83,67.84,6694.0,53.6505,53.6663,53.6426,53.6505,6694.0
2017-10-03 12:50:00,67.83,67.84,67.75,67.75,4646.0,53.6426,53.6505,53.5793,53.5793,4646.0
2017-10-03 12:55:00,67.73,67.78,67.73,67.76,3633.0,53.5635,53.603,53.5635,53.5872,3633.0
2017-10-03 13:00:00,67.75,67.77,67.74,67.75,5564.0,53.5793,53.5951,53.5714,53.5793,5564.0
2017-10-03 13:05:00,67.74,67.74,67.63,67.64,10648.0,53.5714,53.5714,53.4844,53.4923,10648.0
2017-10-03 13:10:00,67.64,67.66,67.64,67.64,3693.0,53.4923,53.5081,53.4923,53.4923,3693.0
2017-10-03 13:15:00,67.65,67.72,67.64,67.7,5509.0,53.5002,53.5556,53.4923,53.5398,5509.0
2017-10-03 13:20:00,67.7,67.72,67.68,67.69,3155.0,53.5398,53.5556,53.524,53.5319,3155.0
2017-10-03 13:25:00,67.68,67.7,67.67,67.67,3504.0,53.524,53.5398,53.516,53.516,3504.0
2017-10-03 13:30:00,67.67,67.72,67.66,67.72,11098.0,53.516,53.5556,53.5081,53.5556,11098.0
2017-10-03 13:35:00,67.72,67.74,67.68,67.73,12072.0,53.5556,53.5714,53.524,53.5635,12072.0
2017-10-03 13:40:00,67.73,67.74,67.72,67.73,2805.0,53.5635,53.5714,53.5556,53.5635,2805.0
2017-10-03 13:45:00,67.73,67.74,67.69,67.7,4164.0,53.5635,53.5714,53.5319,53.5398,4164.0
2017-10-03 13:50:00,67.71,67.73,67.71,67.72,3165.0,53.5477,53.5635,53.5477,53.5556,3165.0
2017-10-03 13:55:00,67.73,67.73,67.7,67.73,5285.0,53.5635,53.5635,53.5398,53.5635,5285.0
2017-10-03 14:00:00,67.72,67.73,67.65,67.7,14152.0,53.5556,53.5635,53.5002,53.5398,14152.0
2017-10-03 14:05:00,67.7,67.78,67.7,67.77,8548.0,53.5398,53.603,53.5398,53.5951,8548.0
2017-10-03 14:10:00,67.77,67.78,67.72,67.73,5366.0,53.5951,53.603,53.5556,53.5635,5366.0
2017-10-03 14:15:00,67.73,67.74,67.66,67.66,8995.0,53.5635,53.5714,53.5081,53.5081,8995.0
2017-10-03 14:20:00,67.66,67.7,67.64,67.67,7086.0,53.5081,53.5398,53.4923,53.516,7086.0
2017-10-03 14:25:00,67.66,67.66,67.62,67.63,8734.0,53.5081,53.5081,53.4765,53.4844,8734.0
2017-10-03 14:30:00,67.63,67.64,67.61,67.62,9736.0,53.4844,53.4923,53.4686,53.4765,9736.0
2017-10-03 14:35:00,67.63,67.66,67.61,67.64,9729.0,53.4844,53.5081,53.4686,53.4923,9729.0
2017-10-03 14:40:00,67.63,67.64,67.61,67.61,9051.0,53.4844,53.4923,53.4686,53.4686,9051.0
2017-10-03 14:45:00,67.6,67.6,67.54,67.55,13810.0,53.4607,53.4607,53.4132,53.4211,13810.0
2017-10-03 14:50:00,67.56,67.56,67.54,67.56,27721.0,53.4291,53.4291,53.4132,53.4291,27721.0
2017-10-03 14:55:00,67.56,67.63,67.53,67.63,34037.0,53.4291,53.4844,53.4053,53.4844,34037.0
2017-10-03 15:00:00,67.65,67.68,67.64,67.65,15390.0,53.5002,53.524,53.4923,53.5002,15390.0
2017-10-03 15:05:00,67.66,67.69,67.64,67.69,9672.0,53.5081,53.5319,53.4923,53.5319,9672.0
2017-10-03 15:10:00,67.69,67.71,67.63,67.64,15561.0,53.5319,53.5477,53.4844,53.4923,15561.0
2017-10-03 15:15:00,67.63,67.64,67.59,67.59,14666.0,53.4844,53.4923,53.4528,53.4528,14666.0
2017-10-03 15:20:00,67.59,67.63,67.59,67.62,15066.0,53.4528,53.4844,53.4528,53.4765,15066.0
2017-10-03 15:25:00,67.61,67.63,67.54,67.55,20198.0,53.4686,53.4844,53.4132,53.4211,20198.0
2017-10-03 15:30:00,67.55,67.6,67.53,67.59,29822.0,53.4211,53.4607,53.4053,53.4528,29822.0
2017-10-03 15:35:00,67.6,67.63,67.58,67.62,37400.0,53.4607,53.4844,53.4449,53.4765,37400.0
2017-10-03 15:40:00,67.62,67.63,67.59,67.6,35479.0,53.4765,53.4844,53.4528,53.4607,35479.0
2017-10-03 15:45:00,67.61,67.63,67.55,67.55,74325.0,53.4686,53.4844,53.4211,53.4211,74325.0
2017-10-03 15:50:00,67.56,67.61,67.53,67.57,100922.0,53.4291,53.4686,53.4053,53.437,100922.0
2017-10-03 15:55:00,67.56,67.61,67.54,67.6,97532.0,53.4291,53.4686,53.4132,53.4607,97532.0
2017-10-04 09:30:00,67.6,68.13,67.6,67.93,86521.0,53.4607,53.8798,53.4607,53.7217,86521.0
2017-10-04 09:35:00,67.89,68.14,67.78,68.0,138152.0,53.69,53.8877,53.603,53.777,138152.0
2017-10-04 09:40:00,68.05,68.19,67.94,68.0,274808.0,53.8166,53.9273,53.7296,53.777,274808.0
2017-10-04 09:45:00,68.03,68.06,67.92,67.93,12400.0,53.8007,53.8245,53.7138,53.7217,12400.0
2017-10-04 09:50:00,67.95,68.02,67.78,67.82,14157.0,53.7375,53.7928,53.603,53.6347,14157.0
2017-10-04 09:55:00,67.85,67.89,67.74,67.86,13222.0,53.6584,53.69,53.5714,53.6663,13222.0
2017-10-04 10:00:00,67.86,67.88,67.79,67.83,9925.0,53.6663,53.6821,53.6109,53.6426,9925.0
2017-10-04 10:05:00,67.82,67.83,67.78,67.83,13577.0,53.6347,53.6426,53.603,53.6426,13577.0
2017-10-04 10:10:00,67.83,67.83,67.75,67.76,25224.0,53.6426,53.6426,53.5793,53.5872,25224.0
2017-10-04 10:15:00,67.76,67.81,67.73,67.76,11221.0,53.5872,53.6268,53.5635,53.5872,11221.0
2017-10-04 10:20:00,67.77,67.81,67.74,67.76,20174.0,53.5951,53.6268,53.5714,53.5872,20174.0
2017-10-04 10:25:00,67.76,67.89,67.74,67.87,13900.0,53.5872,53.69,53.5714,53.6742,13900.0
2017-10-04 10:30:00,67.94,68.01,67.89,67.98,10572.0,53.7296,53.7849,53.69,53.7612,10572.0
2017-10-04 10:35:00,67.93,68.01,67.93,67.93,17277.0,53.7217,53.7849,53.7217,53.7217,17277.0
2017-10-04 10:40:00,67.95,67.96,67.88,67.88,10815.0,53.7375,53.7454,53.6821,53.6821,10815.0
2017-10-04 10:45:00,67.9,68.01,67.89,67.95,13334.0,53.6979,53.7849,53.69,53.7375,13334.0
2017-10-04 10:50:00,67.96,67.97,67.85,67.85,21716.0,53.7454,53.7533,53.6584,53.6584,21716.0
2017-10-04 10:55:00,67.87,67.92,67.8,67.84,11093.0,53.6742,53.7138,53.6189,53.6505,11093.0
2017-10-04 11:00:00,67.83,67.85,67.77,67.81,16299.0,53.6426,53.6584,53.5951,53.6268,16299.0
2017-10-04 11:05:00,67.8,67.83,67.76,67.76,22206.0,53.6189,53.6426,53.5872,53.5872,22206.0
2017-10-04 11:10:00,67.77,67.81,67.72,67.8,13204.0,53.5951,53.6268,53.5556,53.6189,13204.0
2017-10-04 11:15:00,67.79,67.8,67.72,67.73,9327.0,53.6109,53.6189,53.5556,53.5635,9327.0
2017-10-04 11:20:00,67.74,67.83,67.74,67.81,7896.0,53.5714,53.6426,53.5714,53.6268,7896.0
2017-10-04 11:25:00,67.8,67.83,67.76,67.82,8503.0,53.6189,53.6426,53.5872,53.6347,8503.0
2017-10-04 11:30:00,67.82,67.82,67.77,67.8,10191.0,53.6347,53.6347,53.5951,53.6189,10191.0
2017-10-04 11:35:00,67.79,67.81,67.76,67.76,10701.0,53.6109,53.6268,53.5872,53.5872,10701.0
2017-10-04 11:40:00,67.77,67.77,67.71,67.74,18841.0,53.5951,53.5951,53.5477,53.5714,18841.0
2017-10-04 11:45:00,67.73,67.79,67.69,67.77,23046.0,53.5635,53.6109,53.5319,53.5951,23046.0
2017-10-04 11:50:00,67.76,67.86,67.73,67.81,16466.0,53.5872,53.6663,53.5635,53.6268,16466.0
2017-10-04 11:55:00,67.8,67.81,67.74,67.79,40089.0,53.6189,53.6268,53.5714,53.6109,40089.0
2017-10-04 12:00:00,67.81,67.81,67.72,67.74,14416.0,53.6268,53.6268,53.5556,53.5714,14416.0
2017-10-04 12:05:00,67.75,67.82,67.72,67.73,15378.0,53.5793,53.6347,53.5556,53.5635,15378.0
2017-10-04 12:10:00,67.73,67.73,67.55,67.66,32642.0,53.5635,53.5635,53.4211,53.5081,32642.0
2017-10-04 12:15:00,67.65,67.69,67.57,67.57,22764.0,53.5002,53.5319,53.437,53.437,22764.0
2017-10-04 12:20:00,67.57,67.72,67.57,67.68,18674.0,53.437,53.5556,53.437,53.524,18674.0
2017-10-04 12:25:00,67.7,67.71,67.6,67.63,7545.0,53.5398,53.5477,53.4607,53.4844,7545.0
2017-10-04 12:30:00,67.64,67.7,67.63,67.68,6757.0,53.4923,53.5398,53.4844,53.524,6757.0
2017-10-04 12:35:00,67.68,67.7,67.51,67.61,19643.0,53.524,53.5398,53.3895,53.4686,19643.0
2017-10-04 12:40:00,67.62,67.66,67.6,67.61,8198.0,53.4765,53.5081,53.4607,53.4686,8198.0
2017-10-04 12:45:00,67.61,67.63,67.49,67.5,18180.0,53.4686,53.4844,53.3737,53.3816,18180.0
2017-10-04 12:50:00,67.52,67.59,67.48,67.51,14684.0,53.3974,53.4528,53.3658,53.3895,14684.0
2017-10-04 12:55:00,67.52,67.57,67.52,67.56,5434.0,53.3974,53.437,53.3974,53.4291,5434.0
2017-10-04 13:00:00,67.58,67.61,67.51,67.52,16034.0,53.4449,53.4686,53.3895,53.3974,16034.0
2017-10-04 13:05:00,67.52,67.6,67.5,67.55,6612.0,53.3974,53.4607,53.3816,53.4211,6612.0
2017-10-04 13:10:00,67.56,67.59,67.52,67.55,6343.0,53.4291,53.4528,53.3974,53.4211,6343.0
2017-10-04 13:15:00,67.58,67.61,67.53,67.53,7097.0,53.4449,53.4686,53.4053,53.4053,7097.0
2017-10-04 13:20:00,67.54,67.54,67.36,67.4,37866.0,53.4132,53.4132,53.2709,53.3025,37866.0
2017-10-04 13:25:00,67.42,67.47,67.4,67.42,9068.0,53.3183,53.3579,53.3025,53.3183,9068.0
2017-10-04 13:30:00,67.41,67.46,67.4,67.43,20817.0,53.3104,53.35,53.3025,53.3262,20817.0
2017-10-04 13:35:00,67.44,67.45,67.34,67.38,43468.0,53.3342,53.3421,53.2551,53.2867,43468.0
2017-10-04 13:40:00,67.39,67.6,67.38,67.47,29484.0,53.2946,53.4607,53.2867,53.3579,29484.0
2017-10-04 13:45:00,67.51,67.59,67.51,67.58,7200.0,53.3895,53.4528,53.3895,53.4449,7200.0
2017-10-04 13:50:00,67.59,67.63,67.56,67.56,5477.0,53.4528,53.4844,53.4291,53.4291,5477.0
2017-10-04 13:55:00,67.56,67.59,67.53,67.59,9279.0,53.4291,53.4528,53.4053,53.4528,9279.0
2017-10-04 14:00:00,67.59,67.59,67.53,67.54,6480.0,53.4528,53.4528,53.4053,53.4132,6480.0
2017-10-04 14:05:00,67.54,67.56,67.48,67.51,22727.0,53.4132,53.4291,53.3658,53.3895,22727.0
2017-10-04 14:10:00,67.53,67.58,67.5,67.5,9454.0,53.4053,53.4449,53.3816,53.3816,9454.0
2017-10-04 14:15:00,67.5,67.53,67.47,67.52,14528.0,53.3816,53.4053,53.3579,53.3974,14528.0
2017-10-04 14:20:00,67.5,67.52,67.48,67.51,6950.0,53.3816,53.3974,53.3658,53.3895,6950.0
2017-10-04 14:25:00,67.5,67.5,67.47,67.49,6756.0,53.3816,53.3816,53.3579,53.3737,6756.0
2017-10-04 14:30:00,67.5,67.52,67.48,67.49,17135.0,53.3816,53.3974,53.3658,53.3737,17135.0
2017-10-04 14:35:00,67.49,67.51,67.46,67.5,9012.0,53.3737,53.3895,53.35,53.3816,9012.0
2017-10-04 14:40:00,67.5,67.53,67.47,67.5,11127.0,53.3816,53.4053,53.3579,53.3816,11127.0
2017-10-04 14:45:00,67.5,67.54,67.48,67.54,14164.0,53.3816,53.4132,53.3658,53.4132,14164.0
2017-10-04 14:50:00,67.54,67.57,67.52,67.56,12526.0,53.4132,53.437,53.3974,53.4291,12526.0
2017-10-04 14:55:00,67.56,67.56,67.49,67.49,15327.0,53.4291,53.4291,53.3737,53.3737,15327.0
2017-10-04 15:00:00,67.49,67.53,67.47,67.53,18605.0,53.3737,53.4053,53.3579,53.4053,18605.0
2017-10-04 15:05:00,67.53,67.53,67.5,67.53,17444.0,53.4053,53.4053,53.3816,53.4053,17444.0
2017-10-04 15:10:00,67.52,67.55,67.49,67.5,15248.0,53.3974,53.4211,53.3737,53.3816,15248.0
2017-10-04 15:15:00,67.5,67.51,67.46,67.5,21098.0,53.3816,53.3895,53.35,53.3816,21098.0
2017-10-04 15:20:00,67.5,67.51,67.47,67.49,19038.0,53.3816,53.3895,53.3579,53.3737,19038.0
2017-10-04 15:25:00,67.49,67.49,67.47,67.48,11530.0,53.3737,53.3737,53.3579,53.3658,11530.0
2017-10-04 15:30:00,67.48,67.5,67.47,67.5,20018.0,53.3658,53.3816,53.3579,53.3816,20018.0
2017-10-04 15:35:00,67.5,67.51,67.45,67.46,25388.0,53.3816,53.3895,53.3421,53.35,25388.0
2017-10-04 15:40:00,67.47,67.54,67.46,67.5,48462.0,53.3579,53.4132,53.35,53.3816,48462.0
2017-10-04 15:45:00,67.49,67.5,67.47,67.48,26020.0,53.3737,53.3816,53.3579,53.3658,26020.0
2017-10-04 15:50:00,67.48,67.51,67.46,67.47,62151.0,53.3658,53.3895,53.35,53.3579,62151.0
2017-10-04 15:55:00,67.47,67.54,67.44,67.52,140411.0,53.3579,53.4132,53.3342,53.3974,140411.0
2017-10-05 09:30:00,67.63,67.86,67.52,67.75,37154.0,53.4844,53.6663,53.3974,53.5793,37154.0
2017-10-05 09:35:00,67.76,67.76,67.52,67.56,22368.0,53.5872,53.5872,53.3974,53.4291,22368.0
2017-10-05 09:40:00,67.55,67.56,67.38,67.38,20471.0,53.4211,53.4291,53.2867,53.2867,20471.0
2017-10-05 09:45:00,67.38,67.48,67.32,67.41,13927.0,53.2867,53.3658,53.2393,53.3104,13927.0
2017-10-05 09:50:00,67.46,67.65,67.46,67.62,15127.0,53.35,53.5002,53.35,53.4765,15127.0
2017-10-05 09:55:00,67.6,67.6,67.51,67.56,13049.0,53.4607,53.4607,53.3895,53.4291,13049.0
2017-10-05 10:00:00,67.54,67.61,67.5,67.55,28817.0,53.4132,53.4686,53.3816,53.4211,28817.0
2017-10-05 10:05:00,67.53,67.54,67.44,67.48,10034.0,53.4053,53.4132,53.3342,53.3658,10034.0
2017-10-05 10:10:00,67.46,67.5,67.37,67.42,11759.0,53.35,53.3816,53.2788,53.3183,11759.0
2017-10-05 10:15:00,67.44,67.54,67.44,67.48,18097.0,53.3342,53.4132,53.3342,53.3658,18097.0
2017-10-05 10:20:00,67.47,67.53,67.43,67.53,9203.0,53.3579,53.4053,53.3262,53.4053,9203.0
2017-10-05 10:25:00,67.54,67.57,67.48,67.52,21185.0,53.4132,53.437,53.3658,53.3974,21185.0
2017-10-05 10:30:00,67.52,67.63,67.49,67.51,78220.0,53.3974,53.4844,53.3737,53.3895,78220.0
2017-10-05 10:35:00,67.5,67.69,67.48,67.69,71969.0,53.3816,53.5319,53.3658,53.5319,71969.0
2017-10-05 10:40:00,67.67,67.68,67.62,67.66,11830.0,53.516,53.524,53.4765,53.5081,11830.0
2017-10-05 10:45:00,67.69,67.77,67.68,67.71,9240.0,53.5319,53.5951,53.524,53.5477,9240.0
2017-10-05 10:50:00,67.71,67.8,67.7,67.78,9327.0,53.5477,53.6189,53.5398,53.603,9327.0
2017-10-05 10:55:00,67.78,67.82,67.7,67.73,74224.0,53.603,53.6347,53.5398,53.5635,74224.0
2017-10-05 11:00:00,67.73,67.78,67.64,67.64,14059.0,53.5635,53.603,53.4923,53.4923,14059.0
2017-10-05 11:05:00,67.64,67.76,67.59,67.7,55794.0,53.4923,53.5872,53.4528,53.5398,55794.0
2017-10-05 11:10:00,67.69,67.76,67.63,67.76,35096.0,53.5319,53.5872,53.4844,53.5872,35096.0
2017-10-05 11:15:00,67.76,67.93,67.75,67.83,39374.0,53.5872,53.7217,53.5793,53.6426,39374.0
2017-10-05 11:20:00,67.82,67.84,67.72,67.83,9981.0,53.6347,53.6505,53.5556,53.6426,9981.0
2017-10-05 11:25:00,67.83,67.83,67.74,67.77,19873.0,53.6426,53.6426,53.5714,53.5951,19873.0
2017-10-05 11:30:00,67.75,67.79,67.7,67.75,12693.0,53.5793,53.6109,53.5398,53.5793,12693.0
2017-10-05 11:35:00,67.76,67.77,67.72,67.76,4325.0,53.5872,53.5951,53.5556,53.5872,4325.0
2017-10-05 11:40:00,67.76,67.78,67.71,67.75,26057.0,53.5872,53.603,53.5477,53.5793,26057.0
2017-10-05 11:45:00,67.73,67.76,67.7,67.76,6490.0,53.5635,53.5872,53.5398,53.5872,6490.0
2017-10-05 11:50:00,67.77,67.86,67.75,67.86,11977.0,53.5951,53.6663,53.5793,53.6663,11977.0
2017-10-05 11:55:00,67.89,67.92,67.84,67.92,8960.0,53.69,53.7138,53.6505,53.7138,8960.0
2017-10-05 12:00:00,67.91,67.93,67.86,67.9,12566.0,53.7058,53.7217,53.6663,53.6979,12566.0
2017-10-05 12:05:00,67.89,67.92,67.81,67.84,3765.0,53.69,53.7138,53.6268,53.6505,3765.0
2017-10-05 12:10:00,67.82,67.9,67.82,67.88,9604.0,53.6347,53.6979,53.6347,53.6821,9604.0
2017-10-05 12:15:00,67.9,67.91,67.86,67.9,9100.0,53.6979,53.7058,53.6663,53.6979,9100.0
2017-10-05 12:20:00,67.89,67.93,67.86,67.9,10758.0,53.69,53.7217,53.6663,53.6979,10758.0
2017-10-05 12:25:00,67.9,67.9,67.79,67.8,7664.0,53.6979,53.6979,53.6109,53.6189,7664.0
2017-10-05 12:30:00,67.81,67.82,67.75,67.76,7842.0,53.6268,53.6347,53.5793,53.5872,7842.0
2017-10-05 12:35:00,67.74,67.76,67.71,67.71,5168.0,53.5714,53.5872,53.5477,53.5477,5168.0
2017-10-05 12:40:00,67.71,67.78,67.7,67.72,6300.0,53.5477,53.603,53.5398,53.5556,6300.0
2017-10-05 12:45:00,67.73,67.77,67.72,67.74,11831.0,53.5635,53.5951,53.5556,53.5714,11831.0
2017-10-05 12:50:00,67.75,67.76,67.69,67.73,10929.0,53.5793,53.5872,53.5319,53.5635,10929.0
2017-10-05 12:55:00,67.74,67.77,67.71,67.72,7910.0,53.5714,53.5951,53.5477,53.5556,7910.0
2017-10-05 13:00:00,67.72,67.78,67.72,67.75,15887.0,53.5556,53.603,53.5556,53.5793,15887.0
2017-10-05 13:05:00,67.74,67.85,67.74,67.82,9097.0,53.5714,53.6584,53.5714,53.6347,9097.0
2017-10-05 13:10:00,67.82,67.82,67.79,67.8,3380.0,53.6347,53.6347,53.6109,53.6189,3380.0
2017-10-05 13:15:00,67.81,67.83,67.78,67.83,7360.0,53.6268,53.6426,53.603,53.6426,7360.0
2017-10-05 13:20:00,67.82,67.84,67.81,67.84,5301.0,53.6347,53.6505,53.6268,53.6505,5301.0
2017-10-05 13:25:00,67.83,67.84,67.8,67.82,6642.0,53.6426,53.6505,53.6189,53.6347,6642.0
2017-10-05 13:30:00,67.84,67.86,67.8,67.84,16844.0,53.6505,53.6663,53.6189,53.6505,16844.0
2017-10-05 13:35:00,67.83,67.92,67.83,67.91,8390.0,53.6426,53.7138,53.6426,53.7058,8390.0
2017-10-05 13:40:00,67.92,67.93,67.82,67.83,12002.0,53.7138,53.7217,53.6347,53.6426,12002.0
2017-10-05 13:45:00,67.83,67.87,67.81,67.85,8409.0,53.6426,53.6742,53.6268,53.6584,8409.0
2017-10-05 13:50:00,67.86,67.88,67.84,67.85,9505.0,53.6663,53.6821,53.6505,53.6584,9505.0
2017-10-05 13:55:00,67.84,67.85,67.74,67.75,14122.0,53.6505,53.6584,53.5714,53.5793,14122.0
2017-10-05 14:00:00,67.75,67.77,67.7,67.72,9792.0,53.5793,53.5951,53.5398,53.5556,9792.0
2017-10-05 14:05:00,67.73,67.75,67.72,67.75,27146.0,53.5635,53.5793,53.5556,53.5793,27146.0
2017-10-05 14:10:00,67.75,67.9,67.73,67.8,25618.0,53.5793,53.6979,53.5635,53.6189,25618.0
2017-10-05 14:15:00,67.79,67.82,67.79,67.79,8695.0,53.6109,53.6347,53.6109,53.6109,8695.0
2017-10-05 14:20:00,67.79,67.81,67.74,67.79,13025.0,53.6109,53.6268,53.5714,53.6109,13025.0
2017-10-05 14:25:00,67.78,67.78,67.69,67.72,10063.0,53.603,53.603,53.5319,53.5556,10063.0
2017-10-05 14:30:00,67.7,67.73,67.67,67.7,7360.0,53.5398,53.5635,53.516,53.5398,7360.0
2017-10-05 14:35:00,67.69,67.71,67.67,67.69,6109.0,53.5319,53.5477,53.516,53.5319,6109.0
2017-10-05 14:40:00,67.69,67.76,67.65,67.76,9612.0,53.5319,53.5872,53.5002,53.5872,9612.0
2017-10-05 14:45:00,67.73,67.75,67.66,67.66,8723.0,53.5635,53.5793,53.5081,53.5081,8723.0
2017-10-05 14:50:00,67.66,67.71,67.64,67.65,9197.0,53.5081,53.5477,53.4923,53.5002,9197.0
2017-10-05 14:55:00,67.65,67.66,67.62,67.65,11123.0,53.5002,53.5081,53.4765,53.5002,11123.0
2017-10-05 15:00:00,67.65,67.69,67.64,67.65,10667.0,53.5002,53.5319,53.4923,53.5002,10667.0
2017-10-05 15:05:00,67.66,67.67,67.6,67.65,22426.0,53.5081,53.516,53.4607,53.5002,22426.0
2017-10-05 15:10:00,67.65,67.74,67.64,67.71,5620.0,53.5002,53.5714,53.4923,53.5477,5620.0
2017-10-05 15:15:00,67.71,67.71,67.68,67.69,5421.0,53.5477,53.5477,53.524,53.5319,5421.0
2017-10-05 15:20:00,67.69,67.7,67.61,67.67,13050.0,53.5319,53.5398,53.4686,53.516,13050.0
2017-10-05 15:25:00,67.66,67.66,67.59,67.6,11243.0,53.5081,53.5081,53.4528,53.4607,11243.0
2017-10-05 15:30:00,67.61,67.62,67.58,67.59,10211.0,53.4686,53.4765,53.4449,53.4528,10211.0
2017-10-05 15:35:00,67.6,67.63,67.58,67.6,22051.0,53.4607,53.4844,53.4449,53.4607,22051.0
2017-10-05 15:40:00,67.6,67.63,67.58,67.61,26102.0,53.4607,53.4844,53.4449,53.4686,26102.0
2017-10-05 15:45:00,67.62,67.62,67.58,67.61,22512.0,53.4765,53.4765,53.4449,53.4686,22512.0
2017-10-05 15:50:00,67.61,67.63,67.56,67.59,31878.0,53.4686,53.4844,53.4291,53.4528,31878.0
2017-10-05 15:55:00,67.59,67.65,67.58,67.64,77694.0,53.4528,53.5002,53.4449,53.4923,77694.0
2017-10-06 09:30:00,67.6,67.82,67.53,67.63,39762.0,53.4607,53.6347,53.4053,53.4844,39762.0
2017-10-06 09:35:00,67.6,67.73,67.54,67.67,44542.0,53.4607,53.5635,53.4132,53.516,44542.0
2017-10-06 09:40:00,67.67,67.7,67.55,67.57,16198.0,53.516,53.5398,53.4211,53.437,16198.0
2017-10-06 09:45:00,67.59,67.76,67.54,67.69,15212.0,53.4528,53.5872,53.4132,53.5319,15212.0
2017-10-06 09:50:00,67.68,67.73,67.68,67.7,5150.0,53.524,53.5635,53.524,53.5398,5150.0
2017-10-06 09:55:00,67.7,67.78,67.68,67.71,10990.0,53.5398,53.603,53.524,53.5477,10990.0
2017-10-06 10:00:00,67.73,67.77,67.69,67.76,8112.0,53.5635,53.5951,53.5319,53.5872,8112.0
2017-10-06 10:05:00,67.77,67.81,67.7,67.77,13582.0,53.5951,53.6268,53.5398,53.5951,13582.0
2017-10-06 10:10:00,67.81,67.89,67.77,67.78,6230.0,53.6268,53.69,53.5951,53.603,6230.0
2017-10-06 10:15:00,67.77,67.78,67.72,67.72,5368.0,53.5951,53.603,53.5556,53.5556,5368.0
2017-10-06 10:20:00,67.72,67.8,67.72,67.76,3210.0,53.5556,53.6189,53.5556,53.5872,3210.0
2017-10-06 10:25:00,67.75,67.76,67.73,67.74,6406.0,53.5793,53.5872,53.5635,53.5714,6406.0
2017-10-06 10:30:00,67.74,67.75,67.68,67.72,12084.0,53.5714,53.5793,53.524,53.5556,12084.0
2017-10-06 10:35:00,67.71,67.71,67.66,67.68,11026.0,53.5477,53.5477,53.5081,53.524,11026.0
2017-10-06 10:40:00,67.65,67.66,67.61,67.65,6353.0,53.5002,53.5081,53.4686,53.5002,6353.0
2017-10-06 10:45:00,67.67,67.71,67.62,67.63,16637.0,53.516,53.5477,53.4765,53.4844,16637.0
2017-10-06 10:50:00,67.62,67.62,67.57,67.59,5562.0,53.4765,53.4765,53.437,53.4528,5562.0
2017-10-06 10:55:00,67.56,67.62,67.55,67.6,8499.0,53.4291,53.4765,53.4211,53.4607,8499.0
2017-10-06 11:00:00,67.59,67.61,67.56,67.56,7295.0,53.4528,53.4686,53.4291,53.4291,7295.0
2017-10-06 11:05:00,67.55,67.61,67.53,67.59,7663.0,53.4211,53.4686,53.4053,53.4528,7663.0
2017-10-06 11:10:00,67.57,67.6,67.52,67.52,2840.0,53.437,53.4607,53.3974,53.3974,2840.0
2017-10-06 11:15:00,67.52,67.54,67.49,67.51,9798.0,53.3974,53.4132,53.3737,53.3895,9798.0
2017-10-06 11:20:00,67.5,67.61,67.5,67.58,10243.0,53.3816,53.4686,53.3816,53.4449,10243.0
2017-10-06 11:25:00,67.59,67.6,67.55,67.59,14443.0,53.4528,53.4607,53.4211,53.4528,14443.0
2017-10-06 11:30:00,67.58,67.6,67.56,67.6,4201.0,53.4449,53.4607,53.4291,53.4607,4201.0
2017-10-06 11:35:00,67.62,67.63,67.59,67.6,6976.0,53.4765,53.4844,53.4528,53.4607,6976.0
2017-10-06 11:40:00,67.6,67.61,67.55,67.6,8214.0,53.4607,53.4686,53.4211,53.4607,8214.0
2017-10-06 11:45:00,67.6,67.61,67.58,67.6,1509.0,53.4607,53.4686,53.4449,53.4607,1509.0
2017-10-06 11:50:00,67.58,67.62,67.54,67.54,8800.0,53.4449,53.4765,53.4132,53.4132,8800.0
2017-10-06 11:55:00,67.54,67.59,67.54,67.59,10720.0,53.4132,53.4528,53.4132,53.4528,10720.0
2017-10-06 12:00:00,67.57,67.58,67.54,67.54,8116.0,53.437,53.4449,53.4132,53.4132,8116.0
2017-10-06 12:05:00,67.56,67.59,67.55,67.56,6269.0,53.4291,53.4528,53.4211,53.4291,6269.0
2017-10-06 12:10:00,67.55,67.57,67.49,67.52,8243.0,53.4211,53.437,53.3737,53.3974,8243.0
2017-10-06 12:15:00,67.52,67.56,67.49,67.53,5400.0,53.3974,53.4291,53.3737,53.4053,5400.0
2017-10-06 12:20:00,67.51,67.53,67.46,67.48,7403.0,53.3895,53.4053,53.35,53.3658,7403.0
2017-10-06 12:25:00,67.47,67.51,67.45,67.5,6900.0,53.3579,53.3895,53.3421,53.3816,6900.0
2017-10-06 12:30:00,67.5,67.51,67.48,67.49,3749.0,53.3816,53.3895,53.3658,53.3737,3749.0
2017-10-06 12:35:00,67.5,67.55,67.46,67.47,13145.0,53.3816,53.4211,53.35,53.3579,13145.0
2017-10-06 12:40:00,67.47,67.47,67.39,67.39,8015.0,53.3579,53.3579,53.2946,53.2946,8015.0
2017-10-06 12:45:00,67.41,67.47,67.41,67.46,5170.0,53.3104,53.3579,53.3104,53.35,5170.0
2017-10-06 12:50:00,67.47,67.5,67.46,67.48,5443.0,53.3579,53.3816,53.35,53.3658,5443.0
2017-10-06 12:55:00,67.46,67.48,67.43,67.48,6727.0,53.35,53.3658,53.3262,53.3658,6727.0
2017-10-06 13:00:00,67.48,67.51,67.45,67.46,7059.0,53.3658,53.3895,53.3421,53.35,7059.0
2017-10-06 13:05:00,67.47,67.51,67.47,67.49,8980.0,53.3579,53.3895,53.3579,53.3737,8980.0
2017-10-06 13:10:00,67.49,67.5,67.47,67.47,10038.0,53.3737,53.3816,53.3579,53.3579,10038.0
2017-10-06 13:15:00,67.47,67.53,67.47,67.5,13778.0,53.3579,53.4053,53.3579,53.3816,13778.0
2017-10-06 13:20:00,67.49,67.51,67.46,67.5,9773.0,53.3737,53.3895,53.35,53.3816,9773.0
2017-10-06 13:25:00,67.52,67.53,67.49,67.52,4939.0,53.3974,53.4053,53.3737,53.3974,4939.0
2017-10-06 13:30:00,67.53,67.53,67.49,67.49,10489.0,53.4053,53.4053,53.3737,53.3737,10489.0
2017-10-06 13:35:00,67.49,67.52,67.47,67.5,8948.0,53.3737,53.3974,53.3579,53.3816,8948.0
2017-10-06 13:40:00,67.5,67.51,67.48,67.49,8989.0,53.3816,53.3895,53.3658,53.3737,8989.0
2017-10-06 13:45:00,67.5,67.5,67.47,67.48,5823.0,53.3816,53.3816,53.3579,53.3658,5823.0
2017-10-06 13:50:00,67.48,67.52,67.47,67.52,6861.0,53.3658,53.3974,53.3579,53.3974,6861.0
2017-10-06 13:55:00,67.52,67.53,67.48,67.49,11962.0,53.3974,53.4053,53.3658,53.3737,11962.0
2017-10-06 14:00:00,67.47,67.48,67.38,67.41,25677.0,53.3579,53.3658,53.2867,53.3104,25677.0
2017-10-06 14:05:00,67.4,67.53,67.39,67.49,32716.0,53.3025,53.4053,53.2946,53.3737,32716.0
2017-10-06 14:10:00,67.51,67.51,67.43,67.43,22284.0,53.3895,53.3895,53.3262,53.3262,22284.0
2017-10-06 14:15:00,67.44,67.46,67.39,67.45,12614.0,53.3342,53.35,53.2946,53.3421,12614.0
2017-10-06 14:20:00,67.45,67.5,67.45,67.48,10493.0,53.3421,53.3816,53.3421,53.3658,10493.0
2017-10-06 14:25:00,67.48,67.52,67.48,67.49,22464.0,53.3658,53.3974,53.3658,53.3737,22464.0
2017-10-06 14:30:00,67.49,67.5,67.32,67.33,39111.0,53.3737,53.3816,53.2393,53.2472,39111.0
2017-10-06 14:35:00,67.33,67.33,66.12,66.6,353877.0,53.2472,53.2472,52.2902,52.6699,353877.0
2017-10-06 14:40:00,66.63,66.66,65.91,66.04,155741.0,52.6936,52.7173,52.1242,52.227,155741.0
2017-10-06 14:45:00,66.11,66.5,66.1,66.29,90169.0,52.2823,52.5908,52.2744,52.4247,90169.0
2017-10-06 14:50:00,66.28,66.4,66.22,66.29,65615.0,52.4168,52.5117,52.3693,52.4247,65615.0
2017-10-06 14:55:00,66.28,66.36,65.95,66.0,64762.0,52.4168,52.48,52.1558,52.1953,64762.0
2017-10-06 15:00:00,66.0,66.05,65.78,65.83,121736.0,52.1953,52.2349,52.0214,52.0609,121736.0
2017-10-06 15:05:00,65.82,65.91,65.7,65.76,87889.0,52.053,52.1242,51.9581,52.0055,87889.0
2017-10-06 15:10:00,65.75,65.92,65.59,65.79,83955.0,51.9976,52.1321,51.8711,52.0293,83955.0
2017-10-06 15:15:00,65.81,65.95,65.68,65.77,101697.0,52.0451,52.1558,51.9423,52.0135,101697.0
2017-10-06 15:20:00,65.76,65.8,65.63,65.8,92155.0,52.0055,52.0372,51.9027,52.0372,92155.0
2017-10-06 15:25:00,65.79,65.92,65.78,65.81,54517.0,52.0293,52.1321,52.0214,52.0451,54517.0
2017-10-06 15:30:00,65.81,65.88,65.76,65.86,90287.0,52.0451,52.1004,52.0055,52.0846,90287.0
2017-10-06 15:35:00,65.87,65.92,65.8,65.82,77512.0,52.0925,52.1321,52.0372,52.053,77512.0
2017-10-06 15:40:00,65.83,65.83,65.75,65.83,141318.0,52.0609,52.0609,51.9976,52.0609,141318.0
2017-10-06 15:45:00,65.82,65.9,65.74,65.8,136982.0,52.053,52.1163,51.9897,52.0372,136982.0
2017-10-06 15:50:00,65.8,65.83,65.73,65.73,148542.0,52.0372,52.0609,51.9818,51.9818,148542.0
2017-10-06 15:55:00,65.74,65.85,65.72,65.84,339343.0,51.9897,52.0767,51.9739,52.0688,339343.0
2017-10-09 09:30:00,65.83,65.88,65.58,65.67,42696.0,52.0609,52.1004,51.8632,51.9344,42696.0
2017-10-09 09:35:00,65.64,65.67,65.39,65.46,27535.0,51.9106,51.9344,51.7129,51.7683,27535.0
2017-10-09 09:40:00,65.47,65.47,65.31,65.41,15117.0,51.7762,51.7762,51.6497,51.7288,15117.0
2017-10-09 09:45:00,65.38,65.47,65.32,65.35,20440.0,51.705,51.7762,51.6576,51.6813,20440.0
2017-10-09 09:50:00,65.34,65.41,65.21,65.39,22641.0,51.6734,51.7288,51.5706,51.7129,22641.0
2017-10-09 09:55:00,65.39,65.39,65.16,65.17,26474.0,51.7129,51.7129,51.531,51.539,26474.0
2017-10-09 10:00:00,65.16,65.24,65.06,65.07,26531.0,51.531,51.5943,51.452,51.4599,26531.0
2017-10-09 10:05:00,65.06,65.13,64.91,64.98,32724.0,51.452,51.5073,51.3333,51.3887,32724.0
2017-10-09 10:10:00,64.98,65.0,64.88,64.96,18746.0,51.3887,51.4045,51.3096,51.3729,18746.0
2017-10-09 10:15:00,64.96,65.08,64.9,64.9,16738.0,51.3729,51.4678,51.3254,51.3254,16738.0
2017-10-09 10:20:00,64.9,64.96,64.8,64.84,27406.0,51.3254,51.3729,51.2463,51.278,27406.0
2017-10-09 10:25:00,64.82,64.85,64.64,64.69,27121.0,51.2622,51.2859,51.1198,51.1593,27121.0
2017-10-09 10:30:00,64.67,64.75,64.59,64.61,73046.0,51.1435,51.2068,51.0803,51.0961,73046.0
2017-10-09 10:35:00,64.62,64.62,64.45,64.5,44910.0,51.104,51.104,50.9695,51.0091,44910.0
2017-10-09 10:40:00,64.49,64.61,64.46,64.5,86702.0,51.0012,51.0961,50.9775,51.0091,86702.0
2017-10-09 10:45:00,64.49,64.5,64.39,64.44,59897.0,51.0012,51.0091,50.9221,50.9616,59897.0
2017-10-09 10:50:00,64.43,64.43,64.33,64.4,56672.0,50.9537,50.9537,50.8746,50.93,56672.0
2017-10-09 10:55:00,64.4,64.48,64.38,64.46,70673.0,50.93,50.9933,50.9142,50.9775,70673.0
2017-10-09 11:00:00,64.46,64.47,64.34,64.4,66217.0,50.9775,50.9854,50.8826,50.93,66217.0
2017-10-09 11:05:00,64.4,64.4,64.29,64.33,40005.0,50.93,50.93,50.843,50.8746,40005.0
2017-10-09 11:10:00,64.33,64.39,64.23,64.38,76934.0,50.8746,50.9221,50.7956,50.9142,76934.0
2017-10-09 11:15:00,64.38,64.54,64.37,64.46,54820.0,50.9142,51.0407,50.9063,50.9775,54820.0
2017-10-09 11:20:00,64.45,64.74,64.43,64.73,44193.0,50.9695,51.1989,50.9537,51.191,44193.0
2017-10-09 11:25:00,64.72,64.83,64.67,64.83,20627.0,51.1831,51.2701,51.1435,51.2701,20627.0
2017-10-09 11:30:00,64.82,64.87,64.76,64.78,21719.0,51.2622,51.3017,51.2147,51.2305,21719.0
2017-10-09 11:35:00,64.79,64.84,64.77,64.77,19706.0,51.2384,51.278,51.2226,51.2226,19706.0
2017-10-09 11:40:00,64.78,64.8,64.72,64.77,22310.0,51.2305,51.2463,51.1831,51.2226,22310.0
2017-10-09 11:45:00,64.79,64.79,64.74,64.75,14195.0,51.2384,51.2384,51.1989,51.2068,14195.0
2017-10-09 11:50:00,64.75,64.88,64.75,64.82,17143.0,51.2068,51.3096,51.2068,51.2622,17143.0
2017-10-09 11:55:00,64.82,64.91,64.81,64.89,15291.0,51.2622,51.3333,51.2542,51.3175,15291.0
2017-10-09 12:00:00,64.89,64.91,64.77,64.77,20535.0,51.3175,51.3333,51.2226,51.2226,20535.0
2017-10-09 12:05:00,64.8,64.86,64.7,64.79,18715.0,51.2463,51.2938,51.1673,51.2384,18715.0
2017-10-09 12:10:00,64.79,64.85,64.75,64.75,9151.0,51.2384,51.2859,51.2068,51.2068,9151.0
2017-10-09 12:15:00,64.75,64.83,64.75,64.81,10464.0,51.2068,51.2701,51.2068,51.2542,10464.0
2017-10-09 12:20:00,64.78,64.85,64.76,64.85,10283.0,51.2305,51.2859,51.2147,51.2859,10283.0
2017-10-09 12:25:00,64.84,64.97,64.83,64.92,18003.0,51.278,51.3808,51.2701,51.3412,18003.0
2017-10-09 12:30:00,64.92,64.92,64.86,64.86,8018.0,51.3412,51.3412,51.2938,51.2938,8018.0
2017-10-09 12:35:00,64.86,64.92,64.86,64.87,8530.0,51.2938,51.3412,51.2938,51.3017,8530.0
2017-10-09 12:40:00,64.87,64.97,64.86,64.93,17716.0,51.3017,51.3808,51.2938,51.3491,17716.0
2017-10-09 12:45:00,64.93,64.93,64.84,64.86,10148.0,51.3491,51.3491,51.278,51.2938,10148.0
2017-10-09 12:50:00,64.87,64.87,64.8,64.85,11978.0,51.3017,51.3017,51.2463,51.2859,11978.0
2017-10-09 12:55:00,64.85,64.88,64.82,64.87,9199.0,51.2859,51.3096,51.2622,51.3017,9199.0
2017-10-09 13:00:00,64.86,64.89,64.85,64.86,10609.0,51.2938,51.3175,51.2859,51.2938,10609.0
2017-10-09 13:05:00,64.86,64.94,64.86,64.92,21709.0,51.2938,51.3571,51.2938,51.3412,21709.0
2017-10-09 13:10:00,64.91,64.96,64.85,64.91,38331.0,51.3333,51.3729,51.2859,51.3333,38331.0
2017-10-09 13:15:00,64.92,65.05,64.91,65.02,28986.0,51.3412,51.4441,51.3333,51.4203,28986.0
2017-10-09 13:20:00,65.01,65.04,64.93,65.01,22512.0,51.4124,51.4361,51.3491,51.4124,22512.0
2017-10-09 13:25:00,65.02,65.18,65.0,65.15,22844.0,51.4203,51.5469,51.4045,51.5231,22844.0
2017-10-09 13:30:00,65.13,65.21,65.09,65.11,14843.0,51.5073,51.5706,51.4757,51.4915,14843.0
2017-10-09 13:35:00,65.11,65.16,65.09,65.16,16426.0,51.4915,51.531,51.4757,51.531,16426.0
2017-10-09 13:40:00,65.17,65.18,65.1,65.17,12735.0,51.539,51.5469,51.4836,51.539,12735.0
2017-10-09 13:45:00,65.15,65.22,65.13,65.22,23312.0,51.5231,51.5785,51.5073,51.5785,23312.0
2017-10-09 13:50:00,65.22,65.22,65.07,65.08,5503.0,51.5785,51.5785,51.4599,51.4678,5503.0
2017-10-09 13:55:00,65.06,65.1,65.03,65.08,16446.0,51.452,51.4836,51.4282,51.4678,16446.0
2017-10-09 14:00:00,65.08,65.12,64.98,64.98,16262.0,51.4678,51.4994,51.3887,51.3887,16262.0
2017-10-09 14:05:00,64.98,65.01,64.94,65.01,22962.0,51.3887,51.4124,51.3571,51.4124,22962.0
2017-10-09 14:10:00,65.0,65.01,64.94,64.94,17696.0,51.4045,51.4124,51.3571,51.3571,17696.0
2017-10-09 14:15:00,64.95,64.99,64.93,64.99,16338.0,51.365,51.3966,51.3491,51.3966,16338.0
2017-10-09 14:20:00,64.99,65.0,64.95,65.0,11170.0,51.3966,51.4045,51.365,51.4045,11170.0
2017-10-09 14:25:00,64.99,65.1,64.99,65.04,26588.0,51.3966,51.4836,51.3966,51.4361,26588.0
2017-10-09 14:30:00,65.04,65.07,64.96,64.96,23862.0,51.4361,51.4599,51.3729,51.3729,23862.0
2017-10-09 14:35:00,64.96,64.96,64.9,64.95,23635.0,51.3729,51.3729,51.3254,51.365,23635.0
2017-10-09 14:40:00,64.95,65.03,64.94,64.95,45133.0,51.365,51.4282,51.3571,51.365,45133.0
2017-10-09 14:45:00,64.95,64.96,64.9,64.94,28337.0,51.365,51.3729,51.3254,51.3571,28337.0
2017-10-09 14:50:00,64.92,64.93,64.84,64.93,28635.0,51.3412,51.3491,51.278,51.3491,28635.0
2017-10-09 14:55:00,64.94,64.97,64.92,64.94,28092.0,51.3571,51.3808,51.3412,51.3571,28092.0
2017-10-09 15:00:00,64.93,64.94,64.86,64.88,35255.0,51.3491,51.3571,51.2938,51.3096,35255.0
2017-10-09 15:05:00,64.88,64.95,64.83,64.84,27522.0,51.3096,51.365,51.2701,51.278,27522.0
2017-10-09 15:10:00,64.83,64.89,64.8,64.81,30743.0,51.2701,51.3175,51.2463,51.2542,30743.0
2017-10-09 15:15:00,64.81,64.96,64.81,64.95,43825.0,51.2542,51.3729,51.2542,51.365,43825.0
2017-10-09 15:20:00,64.93,64.94,64.83,64.84,37969.0,51.3491,51.3571,51.2701,51.278,37969.0
2017-10-09 15:25:00,64.85,64.85,64.66,64.66,39617.0,51.2859,51.2859,51.1356,51.1356,39617.0
2017-10-09 15:30:00,64.66,64.69,64.58,64.66,65395.0,51.1356,51.1593,51.0724,51.1356,65395.0
2017-10-09 15:35:00,64.65,64.72,64.64,64.65,55743.0,51.1277,51.1831,51.1198,51.1277,55743.0
2017-10-09 15:40:00,64.64,64.75,64.61,64.74,94022.0,51.1198,51.2068,51.0961,51.1989,94022.0
2017-10-09 15:45:00,64.74,64.74,64.57,64.65,105867.0,51.1989,51.1989,51.0644,51.1277,105867.0
2017-10-09 15:50:00,64.66,64.79,64.65,64.78,64875.0,51.1356,51.2384,51.1277,51.2305,64875.0
2017-10-09 15:55:00,64.79,64.98,64.77,64.92,235451.0,51.2384,51.3887,51.2226,51.3412,235451.0
2017-10-10 09:30:00,65.38,65.65,65.25,65.65,47276.0,51.705,51.9186,51.6022,51.9186,47276.0
2017-10-10 09:35:00,65.62,65.67,65.41,65.66,16075.0,51.8948,51.9344,51.7288,51.9265,16075.0
2017-10-10 09:40:00,65.67,65.82,65.63,65.66,19330.0,51.9344,52.053,51.9027,51.9265,19330.0
2017-10-10 09:45:00,65.67,65.8,65.67,65.74,14069.0,51.9344,52.0372,51.9344,51.9897,14069.0
2017-10-10 09:50:00,65.73,65.74,65.64,65.65,13996.0,51.9818,51.9897,51.9106,51.9186,13996.0
2017-10-10 09:55:00,65.66,65.71,65.64,65.68,8241.0,51.9265,51.966,51.9106,51.9423,8241.0
2017-10-10 10:00:00,65.69,65.7,65.49,65.51,23535.0,51.9502,51.9581,51.792,51.8078,23535.0
2017-10-10 10:05:00,65.52,65.57,65.47,65.53,23038.0,51.8157,51.8553,51.7762,51.8237,23038.0
2017-10-10 10:10:00,65.53,65.71,65.5,65.71,18604.0,51.8237,51.966,51.7999,51.966,18604.0
2017-10-10 10:15:00,65.67,65.67,65.54,65.55,7314.0,51.9344,51.9344,51.8316,51.8395,7314.0
2017-10-10 10:20:00,65.54,65.7,65.5,65.67,18704.0,51.8316,51.9581,51.7999,51.9344,18704.0
2017-10-10 10:25:00,65.65,65.81,65.64,65.8,21265.0,51.9186,52.0451,51.9106,52.0372,21265.0
2017-10-10 10:30:00,65.81,65.84,65.74,65.76,16890.0,52.0451,52.0688,51.9897,52.0055,16890.0
2017-10-10 10:35:00,65.76,65.83,65.74,65.78,19103.0,52.0055,52.0609,51.9897,52.0214,19103.0
2017-10-10 10:40:00,65.78,65.81,65.73,65.78,9165.0,52.0214,52.0451,51.9818,52.0214,9165.0
2017-10-10 10:45:00,65.77,65.78,65.72,65.77,7499.0,52.0135,52.0214,51.9739,52.0135,7499.0
2017-10-10 10:50:00,65.77,65.8,65.68,65.7,10586.0,52.0135,52.0372,51.9423,51.9581,10586.0
2017-10-10 10:55:00,65.71,65.73,65.62,65.65,13450.0,51.966,51.9818,51.8948,51.9186,13450.0
2017-10-10 11:00:00,65.65,65.65,65.61,65.64,11600.0,51.9186,51.9186,51.8869,51.9106,11600.0
2017-10-10 11:05:00,65.63,65.65,65.57,65.65,13619.0,51.9027,51.9186,51.8553,51.9186,13619.0
2017-10-10 11:10:00,65.66,65.68,65.61,65.62,9822.0,51.9265,51.9423,51.8869,51.8948,9822.0
2017-10-10 11:15:00,65.62,65.7,65.62,65.65,9617.0,51.8948,51.9581,51.8948,51.9186,9617.0
2017-10-10 11:20:00,65.63,65.68,65.62,65.64,9096.0,51.9027,51.9423,51.8948,51.9106,9096.0
2017-10-10 11:25:00,65.62,65.66,65.6,65.66,10500.0,51.8948,51.9265,51.879,51.9265,10500.0
2017-10-10 11:30:00,65.67,65.67,65.54,65.56,28529.0,51.9344,51.9344,51.8316,51.8474,28529.0
2017-10-10 11:35:00,65.56,65.64,65.55,65.64,31002.0,51.8474,51.9106,51.8395,51.9106,31002.0
2017-10-10 11:40:00,65.64,65.66,65.56,65.56,12800.0,51.9106,51.9265,51.8474,51.8474,12800.0
2017-10-10 11:45:00,65.55,65.64,65.54,65.62,16124.0,51.8395,51.9106,51.8316,51.8948,16124.0
2017-10-10 11:50:00,65.61,65.63,65.57,65.61,8459.0,51.8869,51.9027,51.8553,51.8869,8459.0
2017-10-10 11:55:00,65.59,65.68,65.58,65.68,14300.0,51.8711,51.9423,51.8632,51.9423,14300.0
2017-10-10 12:00:00,65.67,65.71,65.64,65.68,9143.0,51.9344,51.966,51.9106,51.9423,9143.0
2017-10-10 12:05:00,65.68,65.72,65.68,65.7,5165.0,51.9423,51.9739,51.9423,51.9581,5165.0
2017-10-10 12:10:00,65.7,65.71,65.65,65.67,6066.0,51.9581,51.966,51.9186,51.9344,6066.0
2017-10-10 12:15:00,65.68,65.69,65.65,65.67,3950.0,51.9423,51.9502,51.9186,51.9344,3950.0
2017-10-10 12:20:00,65.67,65.77,65.67,65.75,7633.0,51.9344,52.0135,51.9344,51.9976,7633.0
2017-10-10 12:25:00,65.75,65.82,65.75,65.82,15118.0,51.9976,52.053,51.9976,52.053,15118.0
2017-10-10 12:30:00,65.8,65.81,65.76,65.78,8500.0,52.0372,52.0451,52.0055,52.0214,8500.0
2017-10-10 12:35:00,65.79,65.8,65.7,65.71,10100.0,52.0293,52.0372,51.9581,51.966,10100.0
2017-10-10 12:40:00,65.72,65.8,65.72,65.8,4524.0,51.9739,52.0372,51.9739,52.0372,4524.0
2017-10-10 12:45:00,65.8,65.82,65.76,65.77,5361.0,52.0372,52.053,52.0055,52.0135,5361.0
2017-10-10 12:50:00,65.77,65.77,65.72,65.74,9434.0,52.0135,52.0135,51.9739,51.9897,9434.0
2017-10-10 12:55:00,65.74,65.79,65.74,65.77,8848.0,51.9897,52.0293,51.9897,52.0135,8848.0
2017-10-10 13:00:00,65.76,65.84,65.75,65.83,12055.0,52.0055,52.0688,51.9976,52.0609,12055.0
2017-10-10 13:05:00,65.84,65.89,65.83,65.87,8501.0,52.0688,52.1084,52.0609,52.0925,8501.0
2017-10-10 13:10:00,65.87,65.89,65.8,65.81,10061.0,52.0925,52.1084,52.0372,52.0451,10061.0
2017-10-10 13:15:00,65.8,65.86,65.8,65.86,7013.0,52.0372,52.0846,52.0372,52.0846,7013.0
2017-10-10 13:20:00,65.87,65.88,65.84,65.86,13628.0,52.0925,52.1004,52.0688,52.0846,13628.0
2017-10-10 13:25:00,65.86,65.9,65.85,65.85,10210.0,52.0846,52.1163,52.0767,52.0767,10210.0
2017-10-10 13:30:00,65.85,65.85,65.78,65.82,8549.0,52.0767,52.0767,52.0214,52.053,8549.0
2017-10-10 13:35:00,65.81,65.81,65.78,65.8,9027.0,52.0451,52.0451,52.0214,52.0372,9027.0
2017-10-10 13:40:00,65.8,65.85,65.79,65.84,4600.0,52.0372,52.0767,52.0293,52.0688,4600.0
2017-10-10 13:45:00,65.84,65.86,65.82,65.85,3302.0,52.0688,52.0846,52.053,52.0767,3302.0
2017-10-10 13:50:00,65.85,65.88,65.83,65.85,9852.0,52.0767,52.1004,52.0609,52.0767,9852.0
2017-10-10 13:55:00,65.86,65.88,65.77,65.77,11703.0,52.0846,52.1004,52.0135,52.0135,11703.0
2017-10-10 14:00:00,65.76,65.78,65.74,65.74,9250.0,52.0055,52.0214,51.9897,51.9897,9250.0
2017-10-10 14:05:00,65.74,65.76,65.65,65.67,10074.0,51.9897,52.0055,51.9186,51.9344,10074.0
2017-10-10 14:10:00,65.66,65.67,65.61,65.67,13095.0,51.9265,51.9344,51.8869,51.9344,13095.0
2017-10-10 14:15:00,65.65,65.65,65.56,65.56,10102.0,51.9186,51.9186,51.8474,51.8474,10102.0
2017-10-10 14:20:00,65.56,65.59,65.5,65.53,8770.0,51.8474,51.8711,51.7999,51.8237,8770.0
2017-10-10 14:25:00,65.53,65.58,65.53,65.57,12064.0,51.8237,51.8632,51.8237,51.8553,12064.0
2017-10-10 14:30:00,65.58,65.61,65.55,65.56,20900.0,51.8632,51.8869,51.8395,51.8474,20900.0
2017-10-10 14:35:00,65.57,65.57,65.52,65.54,5771.0,51.8553,51.8553,51.8157,51.8316,5771.0
2017-10-10 14:40:00,65.55,65.57,65.53,65.53,8084.0,51.8395,51.8553,51.8237,51.8237,8084.0
2017-10-10 14:45:00,65.52,65.58,65.51,65.57,7021.0,51.8157,51.8632,51.8078,51.8553,7021.0
2017-10-10 14:50:00,65.57,65.6,65.54,65.57,8641.0,51.8553,51.879,51.8316,51.8553,8641.0
2017-10-10 14:55:00,65.57,65.6,65.54,65.55,10295.0,51.8553,51.879,51.8316,51.8395,10295.0
2017-10-10 15:00:00,65.55,65.6,65.53,65.59,12500.0,51.8395,51.879,51.8237,51.8711,12500.0
2017-10-10 15:05:00,65.59,65.6,65.56,65.58,10273.0,51.8711,51.879,51.8474,51.8632,10273.0
2017-10-10 15:10:00,65.58,65.62,65.57,65.57,10290.0,51.8632,51.8948,51.8553,51.8553,10290.0
2017-10-10 15:15:00,65.58,65.63,65.55,65.62,16444.0,51.8632,51.9027,51.8395,51.8948,16444.0
2017-10-10 15:20:00,65.62,65.63,65.6,65.62,12932.0,51.8948,51.9027,51.879,51.8948,12932.0
2017-10-10 15:25:00,65.62,65.64,65.61,65.64,9206.0,51.8948,51.9106,51.8869,51.9106,9206.0
2017-10-10 15:30:00,65.63,65.7,65.63,65.66,29346.0,51.9027,51.9581,51.9027,51.9265,29346.0
2017-10-10 15:35:00,65.66,65.66,65.62,65.62,22432.0,51.9265,51.9265,51.8948,51.8948,22432.0
2017-10-10 15:40:00,65.62,65.64,65.56,65.64,37970.0,51.8948,51.9106,51.8474,51.9106,37970.0
2017-10-10 15:45:00,65.63,65.72,65.63,65.71,39874.0,51.9027,51.9739,51.9027,51.966,39874.0
2017-10-10 15:50:00,65.71,65.74,65.66,65.7,53412.0,51.966,51.9897,51.9265,51.9581,53412.0
2017-10-10 15:55:00,65.7,65.78,65.69,65.77,103937.0,51.9581,52.0214,51.9502,52.0135,103937.0
2017-10-11 09:30:00,65.79,65.84,65.61,65.61,35574.0,52.0293,52.0688,51.8869,51.8869,35574.0
2017-10-11 09:35:00,65.63,65.73,65.54,65.61,13399.0,51.9027,51.9818,51.8316,51.8869,13399.0
2017-10-11 09:40:00,65.63,65.88,65.62,65.84,16833.0,51.9027,52.1004,51.8948,52.0688,16833.0
2017-10-11 09:45:00,65.83,65.87,65.75,65.8,34867.0,52.0609,52.0925,51.9976,52.0372,34867.0
2017-10-11 09:50:00,65.77,65.77,65.64,65.69,25315.0,52.0135,52.0135,51.9106,51.9502,25315.0
2017-10-11 09:55:00,65.69,65.77,65.64,65.66,19093.0,51.9502,52.0135,51.9106,51.9265,19093.0
2017-10-11 10:00:00,65.63,65.72,65.62,65.67,10924.0,51.9027,51.9739,51.8948,51.9344,10924.0
2017-10-11 10:05:00,65.69,65.78,65.66,65.7,26931.0,51.9502,52.0214,51.9265,51.9581,26931.0
2017-10-11 10:10:00,65.7,65.8,65.68,65.76,56762.0,51.9581,52.0372,51.9423,52.0055,56762.0
2017-10-11 10:15:00,65.75,65.91,65.74,65.89,19699.0,51.9976,52.1242,51.9897,52.1084,19699.0
2017-10-11 10:20:00,65.91,65.91,65.81,65.85,15857.0,52.1242,52.1242,52.0451,52.0767,15857.0
2017-10-11 10:25:00,65.84,65.84,65.73,65.8,15401.0,52.0688,52.0688,51.9818,52.0372,15401.0
2017-10-11 10:30:00,65.81,65.92,65.8,65.86,11382.0,52.0451,52.1321,52.0372,52.0846,11382.0
2017-10-11 10:35:00,65.89,65.91,65.82,65.91,11146.0,52.1084,52.1242,52.053,52.1242,11146.0
2017-10-11 10:40:00,65.9,65.98,65.87,65.97,8341.0,52.1163,52.1795,52.0925,52.1716,8341.0
2017-10-11 10:45:00,65.96,65.97,65.91,65.92,8015.0,52.1637,52.1716,52.1242,52.1321,8015.0
2017-10-11 10:50:00,65.92,65.94,65.85,65.91,11592.0,52.1321,52.1479,52.0767,52.1242,11592.0
2017-10-11 10:55:00,65.89,65.91,65.8,65.82,8383.0,52.1084,52.1242,52.0372,52.053,8383.0
2017-10-11 11:00:00,65.82,66.0,65.81,65.95,17173.0,52.053,52.1953,52.0451,52.1558,17173.0
2017-10-11 11:05:00,65.93,66.04,65.92,66.01,10431.0,52.14,52.227,52.1321,52.2033,10431.0
2017-10-11 11:10:00,66.01,66.02,65.99,66.01,9171.0,52.2033,52.2112,52.1874,52.2033,9171.0
2017-10-11 11:15:00,66.01,66.01,65.9,65.92,6106.0,52.2033,52.2033,52.1163,52.1321,6106.0
2017-10-11 11:20:00,65.92,65.97,65.92,65.95,6802.0,52.1321,52.1716,52.1321,52.1558,6802.0
2017-10-11 11:25:00,65.95,65.96,65.85,65.87,25333.0,52.1558,52.1637,52.0767,52.0925,25333.0
2017-10-11 11:30:00,65.88,66.0,65.88,65.98,13065.0,52.1004,52.1953,52.1004,52.1795,13065.0
2017-10-11 11:35:00,65.99,66.0,65.96,65.97,4004.0,52.1874,52.1953,52.1637,52.1716,4004.0
2017-10-11 11:40:00,65.95,65.97,65.89,65.89,6153.0,52.1558,52.1716,52.1084,52.1084,6153.0
2017-10-11 11:45:00,65.88,65.92,65.86,65.86,4328.0,52.1004,52.1321,52.0846,52.0846,4328.0
2017-10-11 11:50:00,65.86,65.88,65.82,65.84,8567.0,52.0846,52.1004,52.053,52.0688,8567.0
2017-10-11 11:55:00,65.86,65.93,65.86,65.9,8146.0,52.0846,52.14,52.0846,52.1163,8146.0
2017-10-11 12:00:00,65.9,65.92,65.86,65.91,2400.0,52.1163,52.1321,52.0846,52.1242,2400.0
2017-10-11 12:05:00,65.9,65.93,65.86,65.9,10357.0,52.1163,52.14,52.0846,52.1163,10357.0
2017-10-11 12:10:00,65.89,65.9,65.82,65.85,6261.0,52.1084,52.1163,52.053,52.0767,6261.0
2017-10-11 12:15:00,65.83,65.86,65.82,65.85,6731.0,52.0609,52.0846,52.053,52.0767,6731.0
2017-10-11 12:20:00,65.85,65.88,65.83,65.86,4938.0,52.0767,52.1004,52.0609,52.0846,4938.0
2017-10-11 12:25:00,65.86,65.86,65.81,65.81,6195.0,52.0846,52.0846,52.0451,52.0451,6195.0
2017-10-11 12:30:00,65.82,65.83,65.78,65.8,7570.0,52.053,52.0609,52.0214,52.0372,7570.0
2017-10-11 12:35:00,65.81,65.86,65.8,65.86,3668.0,52.0451,52.0846,52.0372,52.0846,3668.0
2017-10-11 12:40:00,65.86,65.87,65.82,65.82,1900.0,52.0846,52.0925,52.053,52.053,1900.0
2017-10-11 12:45:00,65.82,65.84,65.81,65.83,4660.0,52.053,52.0688,52.0451,52.0609,4660.0
2017-10-11 12:50:00,65.83,65.88,65.81,65.86,6702.0,52.0609,52.1004,52.0451,52.0846,6702.0
2017-10-11 12:55:00,65.87,65.92,65.85,65.92,5944.0,52.0925,52.1321,52.0767,52.1321,5944.0
2017-10-11 13:00:00,65.92,65.95,65.92,65.95,6453.0,52.1321,52.1558,52.1321,52.1558,6453.0
2017-10-11 13:05:00,65.95,65.98,65.93,65.94,4100.0,52.1558,52.1795,52.14,52.1479,4100.0
2017-10-11 13:10:00,65.93,65.97,65.91,65.95,7850.0,52.14,52.1716,52.1242,52.1558,7850.0
2017-10-11 13:15:00,65.95,66.0,65.93,65.96,6665.0,52.1558,52.1953,52.14,52.1637,6665.0
2017-10-11 13:20:00,65.96,65.96,65.89,65.93,7600.0,52.1637,52.1637,52.1084,52.14,7600.0
2017-10-11 13:25:00,65.93,65.94,65.91,65.94,5567.0,52.14,52.1479,52.1242,52.1479,5567.0
2017-10-11 13:30:00,65.94,65.95,65.91,65.91,4894.0,52.1479,52.1558,52.1242,52.1242,4894.0
2017-10-11 13:35:00,65.91,65.95,65.9,65.95,5000.0,52.1242,52.1558,52.1163,52.1558,5000.0
2017-10-11 13:40:00,65.95,65.95,65.9,65.91,5148.0,52.1558,52.1558,52.1163,52.1242,5148.0
2017-10-11 13:45:00,65.91,65.91,65.79,65.8,11590.0,52.1242,52.1242,52.0293,52.0372,11590.0
2017-10-11 13:50:00,65.79,65.83,65.78,65.83,7084.0,52.0293,52.0609,52.0214,52.0609,7084.0
2017-10-11 13:55:00,65.83,65.83,65.77,65.77,2600.0,52.0609,52.0609,52.0135,52.0135,2600.0
2017-10-11 14:00:00,65.8,65.86,65.78,65.83,7458.0,52.0372,52.0846,52.0214,52.0609,7458.0
2017-10-11 14:05:00,65.84,65.9,65.83,65.88,6901.0,52.0688,52.1163,52.0609,52.1004,6901.0
2017-10-11 14:10:00,65.88,65.89,65.87,65.87,2300.0,52.1004,52.1084,52.0925,52.0925,2300.0
2017-10-11 14:15:00,65.85,65.89,65.85,65.88,7912.0,52.0767,52.1084,52.0767,52.1004,7912.0
2017-10-11 14:20:00,65.87,65.87,65.77,65.8,14871.0,52.0925,52.0925,52.0135,52.0372,14871.0
2017-10-11 14:25:00,65.8,65.81,65.76,65.77,4551.0,52.0372,52.0451,52.0055,52.0135,4551.0
2017-10-11 14:30:00,65.77,65.78,65.75,65.76,10512.0,52.0135,52.0214,51.9976,52.0055,10512.0
2017-10-11 14:35:00,65.76,65.78,65.73,65.76,10790.0,52.0055,52.0214,51.9818,52.0055,10790.0
2017-10-11 14:40:00,65.76,65.79,65.74,65.78,11982.0,52.0055,52.0293,51.9897,52.0214,11982.0
2017-10-11 14:45:00,65.78,65.81,65.77,65.78,6277.0,52.0214,52.0451,52.0135,52.0214,6277.0
2017-10-11 14:50:00,65.78,65.79,65.75,65.78,6098.0,52.0214,52.0293,51.9976,52.0214,6098.0
2017-10-11 14:55:00,65.77,65.8,65.76,65.76,4587.0,52.0135,52.0372,52.0055,52.0055,4587.0
2017-10-11 15:00:00,65.75,65.8,65.75,65.78,15335.0,51.9976,52.0372,51.9976,52.0214,15335.0
2017-10-11 15:05:00,65.78,65.82,65.78,65.81,5513.0,52.0214,52.053,52.0214,52.0451,5513.0
2017-10-11 15:10:00,65.8,65.83,65.78,65.83,12187.0,52.0372,52.0609,52.0214,52.0609,12187.0
2017-10-11 15:15:00,65.81,65.89,65.81,65.88,8682.0,52.0451,52.1084,52.0451,52.1004,8682.0
2017-10-11 15:20:00,65.88,65.89,65.85,65.86,13618.0,52.1004,52.1084,52.0767,52.0846,13618.0
2017-10-11 15:25:00,65.86,65.86,65.81,65.82,19014.0,52.0846,52.0846,52.0451,52.053,19014.0
2017-10-11 15:30:00,65.82,65.91,65.82,65.9,18014.0,52.053,52.1242,52.053,52.1163,18014.0
2017-10-11 15:35:00,65.9,65.91,65.84,65.84,26228.0,52.1163,52.1242,52.0688,52.0688,26228.0
2017-10-11 15:40:00,65.84,65.86,65.83,65.86,26025.0,52.0688,52.0846,52.0609,52.0846,26025.0
2017-10-11 15:45:00,65.86,65.87,65.77,65.84,41664.0,52.0846,52.0925,52.0135,52.0688,41664.0
2017-10-11 15:50:00,65.85,65.86,65.8,65.81,59890.0,52.0767,52.0846,52.0372,52.0451,59890.0
2017-10-11 15:55:00,65.8,65.8,65.71,65.8,194392.0,52.0372,52.0372,51.966,52.0372,194392.0
2017-10-12 09:30:00,65.78,65.97,65.57,65.69,49502.0,52.0214,52.1716,51.8553,51.9502,49502.0
2017-10-12 09:35:00,65.69,65.85,65.63,65.85,190552.0,51.9502,52.0767,51.9027,52.0767,190552.0
2017-10-12 09:40:00,65.91,66.0,65.85,65.92,15647.0,52.1242,52.1953,52.0767,52.1321,15647.0
2017-10-12 09:45:00,65.94,65.94,65.67,65.67,16201.0,52.1479,52.1479,51.9344,51.9344,16201.0
2017-10-12 09:50:00,65.69,65.85,65.64,65.82,9095.0,51.9502,52.0767,51.9106,52.053,9095.0
2017-10-12 09:55:00,65.76,65.87,65.75,65.85,11152.0,52.0055,52.0925,51.9976,52.0767,11152.0
2017-10-12 10:00:00,65.85,66.02,65.81,66.0,42544.0,52.0767,52.2112,52.0451,52.1953,42544.0
2017-10-12 10:05:00,66.0,66.04,65.95,65.97,11352.0,52.1953,52.227,52.1558,52.1716,11352.0
2017-10-12 10:10:00,65.98,66.06,65.98,66.06,11685.0,52.1795,52.2428,52.1795,52.2428,11685.0
2017-10-12 10:15:00,66.07,66.13,66.04,66.11,15110.0,52.2507,52.2982,52.227,52.2823,15110.0
2017-10-12 10:20:00,66.12,66.28,66.11,66.25,10760.0,52.2902,52.4168,52.2823,52.3931,10760.0
2017-10-12 10:25:00,66.23,66.29,66.23,66.26,14692.0,52.3772,52.4247,52.3772,52.401,14692.0
2017-10-12 10:30:00,66.22,66.4,66.22,66.35,13053.0,52.3693,52.5117,52.3693,52.4721,13053.0
2017-10-12 10:35:00,66.35,66.39,66.29,66.38,14073.0,52.4721,52.5038,52.4247,52.4959,14073.0
2017-10-12 10:40:00,66.37,66.47,66.35,66.47,18918.0,52.488,52.567,52.4721,52.567,18918.0
2017-10-12 10:45:00,66.47,66.47,66.35,66.39,14298.0,52.567,52.567,52.4721,52.5038,14298.0
2017-10-12 10:50:00,66.39,66.46,66.37,66.44,16950.0,52.5038,52.5591,52.488,52.5433,16950.0
2017-10-12 10:55:00,66.45,66.48,66.25,66.27,23146.0,52.5512,52.5749,52.3931,52.4089,23146.0
2017-10-12 11:00:00,66.28,66.5,66.28,66.48,31461.0,52.4168,52.5908,52.4168,52.5749,31461.0
2017-10-12 11:05:00,66.48,66.62,66.46,66.62,35017.0,52.5749,52.6857,52.5591,52.6857,35017.0
2017-10-12 11:10:00,66.62,66.67,66.53,66.61,35698.0,52.6857,52.7252,52.6145,52.6778,35698.0
2017-10-12 11:15:00,66.64,66.64,66.52,66.59,11482.0,52.7015,52.7015,52.6066,52.6619,11482.0
2017-10-12 11:20:00,66.6,66.6,66.53,66.53,18188.0,52.6699,52.6699,52.6145,52.6145,18188.0
2017-10-12 11:25:00,66.53,66.54,66.45,66.48,12113.0,52.6145,52.6224,52.5512,52.5749,12113.0
2017-10-12 11:30:00,66.48,66.61,66.46,66.61,18383.0,52.5749,52.6778,52.5591,52.6778,18383.0
2017-10-12 11:35:00,66.6,66.69,66.6,66.68,19748.0,52.6699,52.741,52.6699,52.7331,19748.0
2017-10-12 11:40:00,66.68,66.69,66.53,66.53,6354.0,52.7331,52.741,52.6145,52.6145,6354.0
2017-10-12 11:45:00,66.54,66.6,66.53,66.59,13897.0,52.6224,52.6699,52.6145,52.6619,13897.0
2017-10-12 11:50:00,66.6,66.62,66.56,66.59,12164.0,52.6699,52.6857,52.6382,52.6619,12164.0
2017-10-12 11:55:00,66.61,66.75,66.61,66.72,32375.0,52.6778,52.7885,52.6778,52.7648,32375.0
2017-10-12 12:00:00,66.7,66.79,66.64,66.76,29718.0,52.7489,52.8201,52.7015,52.7964,29718.0
2017-10-12 12:05:00,66.75,66.77,66.63,66.7,26368.0,52.7885,52.8043,52.6936,52.7489,26368.0
2017-10-12 12:10:00,66.72,66.79,66.7,66.78,21110.0,52.7648,52.8201,52.7489,52.8122,21110.0
2017-10-12 12:15:00,66.78,66.8,66.7,66.73,22311.0,52.8122,52.828,52.7489,52.7727,22311.0
2017-10-12 12:20:00,66.73,66.77,66.64,66.72,41272.0,52.7727,52.8043,52.7015,52.7648,41272.0
2017-10-12 12:25:00,66.72,66.75,66.56,66.64,31866.0,52.7648,52.7885,52.6382,52.7015,31866.0
2017-10-12 12:30:00,66.64,66.71,66.61,66.7,30458.0,52.7015,52.7568,52.6778,52.7489,30458.0
2017-10-12 12:35:00,66.7,66.7,66.61,66.69,21355.0,52.7489,52.7489,52.6778,52.741,21355.0
2017-10-12 12:40:00,66.67,66.69,66.62,66.67,20650.0,52.7252,52.741,52.6857,52.7252,20650.0
2017-10-12 12:45:00,66.66,66.68,66.58,66.65,21277.0,52.7173,52.7331,52.654,52.7094,21277.0
2017-10-12 12:50:00,66.65,66.67,66.58,66.63,22396.0,52.7094,52.7252,52.654,52.6936,22396.0
2017-10-12 12:55:00,66.63,66.63,66.54,66.58,19962.0,52.6936,52.6936,52.6224,52.654,19962.0
2017-10-12 13:00:00,66.58,66.59,66.54,66.57,13789.0,52.654,52.6619,52.6224,52.6461,13789.0
2017-10-12 13:05:00,66.58,66.61,66.57,66.59,69824.0,52.654,52.6778,52.6461,52.6619,69824.0
2017-10-12 13:10:00,66.57,66.65,66.57,66.65,10750.0,52.6461,52.7094,52.6461,52.7094,10750.0
2017-10-12 13:15:00,66.66,66.66,66.59,66.59,6650.0,52.7173,52.7173,52.6619,52.6619,6650.0
2017-10-12 13:20:00,66.61,66.65,66.58,66.59,17289.0,52.6778,52.7094,52.654,52.6619,17289.0
2017-10-12 13:25:00,66.59,66.65,66.56,66.59,252941.0,52.6619,52.7094,52.6382,52.6619,252941.0
2017-10-12 13:30:00,66.57,66.6,66.53,66.54,13218.0,52.6461,52.6699,52.6145,52.6224,13218.0
2017-10-12 13:35:00,66.55,66.74,66.55,66.7,28122.0,52.6303,52.7806,52.6303,52.7489,28122.0
2017-10-12 13:40:00,66.7,66.77,66.7,66.73,14009.0,52.7489,52.8043,52.7489,52.7727,14009.0
2017-10-12 13:45:00,66.73,66.75,66.7,66.72,11594.0,52.7727,52.7885,52.7489,52.7648,11594.0
2017-10-12 13:50:00,66.72,66.74,66.67,66.71,11242.0,52.7648,52.7806,52.7252,52.7568,11242.0
2017-10-12 13:55:00,66.7,66.76,66.67,66.76,20638.0,52.7489,52.7964,52.7252,52.7964,20638.0
2017-10-12 14:00:00,66.76,66.76,66.7,66.71,16799.0,52.7964,52.7964,52.7489,52.7568,16799.0
2017-10-12 14:05:00,66.72,66.78,66.7,66.72,16626.0,52.7648,52.8122,52.7489,52.7648,16626.0
2017-10-12 14:10:00,66.71,66.71,66.66,66.7,19116.0,52.7568,52.7568,52.7173,52.7489,19116.0
2017-10-12 14:15:00,66.7,66.7,66.63,66.65,16828.0,52.7489,52.7489,52.6936,52.7094,16828.0
2017-10-12 14:20:00,66.66,66.67,66.61,66.63,19289.0,52.7173,52.7252,52.6778,52.6936,19289.0
2017-10-12 14:25:00,66.64,66.68,66.63,66.67,24325.0,52.7015,52.7331,52.6936,52.7252,24325.0
2017-10-12 14:30:00,66.66,66.67,66.6,66.61,167231.0,52.7173,52.7252,52.6699,52.6778,167231.0
2017-10-12 14:35:00,66.61,66.67,66.59,66.67,20770.0,52.6778,52.7252,52.6619,52.7252,20770.0
2017-10-12 14:40:00,66.67,66.7,66.58,66.6,45483.0,52.7252,52.7489,52.654,52.6699,45483.0
2017-10-12 14:45:00,66.6,66.6,66.45,66.46,39046.0,52.6699,52.6699,52.5512,52.5591,39046.0
2017-10-12 14:50:00,66.47,66.52,66.45,66.48,35553.0,52.567,52.6066,52.5512,52.5749,35553.0
2017-10-12 14:55:00,66.48,66.56,66.47,66.55,20508.0,52.5749,52.6382,52.567,52.6303,20508.0
2017-10-12 15:00:00,66.55,66.59,66.53,66.56,24718.0,52.6303,52.6619,52.6145,52.6382,24718.0
2017-10-12 15:05:00,66.55,66.56,66.51,66.51,17849.0,52.6303,52.6382,52.5987,52.5987,17849.0
2017-10-12 15:10:00,66.51,66.57,66.51,66.56,37269.0,52.5987,52.6461,52.5987,52.6382,37269.0
2017-10-12 15:15:00,66.57,66.57,66.48,66.5,20780.0,52.6461,52.6461,52.5749,52.5908,20780.0
2017-10-12 15:20:00,66.49,66.51,66.46,66.47,13349.0,52.5829,52.5987,52.5591,52.567,13349.0
2017-10-12 15:25:00,66.48,66.48,66.41,66.41,33224.0,52.5749,52.5749,52.5196,52.5196,33224.0
2017-10-12 15:30:00,66.41,66.41,66.34,66.34,34310.0,52.5196,52.5196,52.4642,52.4642,34310.0
2017-10-12 15:35:00,66.34,66.35,66.24,66.25,40255.0,52.4642,52.4721,52.3851,52.3931,40255.0
2017-10-12 15:40:00,66.24,66.29,66.21,66.29,85697.0,52.3851,52.4247,52.3614,52.4247,85697.0
2017-10-12 15:45:00,66.28,66.29,66.24,66.26,64824.0,52.4168,52.4247,52.3851,52.401,64824.0
2017-10-12 15:50:00,66.25,66.33,66.25,66.33,98819.0,52.3931,52.4563,52.3931,52.4563,98819.0
2017-10-12 15:55:00,66.33,66.36,66.27,66.35,157137.0,52.4563,52.48,52.4089,52.4721,157137.0
2017-10-13 09:30:00,66.15,66.35,65.93,65.98,64085.0,52.314,52.4721,52.14,52.1795,64085.0
2017-10-13 09:35:00,65.93,66.15,65.89,65.98,50405.0,52.14,52.314,52.1084,52.1795,50405.0
2017-10-13 09:40:00,65.99,66.18,65.85,65.88,36151.0,52.1874,52.3377,52.0767,52.1004,36151.0
2017-10-13 09:45:00,65.86,66.04,65.55,65.62,74568.0,52.0846,52.227,51.8395,51.8948,74568.0
2017-10-13 09:50:00,65.58,65.62,64.51,64.67,261177.0,51.8632,51.8948,51.017,51.1435,261177.0
2017-10-13 09:55:00,64.67,65.16,64.1,64.15,145124.0,51.1435,51.531,50.6928,50.7323,145124.0
2017-10-13 10:00:00,64.11,64.56,63.85,64.46,152086.0,50.7007,51.0565,50.495,50.9775,152086.0
2017-10-13 10:05:00,64.45,64.6,64.32,64.55,77785.0,50.9695,51.0882,50.8667,51.0486,77785.0
2017-10-13 10:10:00,64.55,64.75,64.51,64.74,54550.0,51.0486,51.2068,51.017,51.1989,54550.0
2017-10-13 10:15:00,64.71,64.8,64.3,64.48,50147.0,51.1752,51.2463,50.8509,50.9933,50147.0
2017-10-13 10:20:00,64.48,64.51,64.21,64.29,35415.0,50.9933,51.017,50.7797,50.843,35415.0
2017-10-13 10:25:00,64.29,64.36,63.91,63.95,93489.0,50.843,50.8984,50.5425,50.5741,93489.0
2017-10-13 10:30:00,63.96,64.22,63.93,64.16,33325.0,50.582,50.7877,50.5583,50.7402,33325.0
2017-10-13 10:35:00,64.16,64.34,64.05,64.22,56425.0,50.7402,50.8826,50.6532,50.7877,56425.0
2017-10-13 10:40:00,64.22,64.3,64.13,64.3,34896.0,50.7877,50.8509,50.7165,50.8509,34896.0
2017-10-13 10:45:00,64.32,64.44,64.27,64.31,25120.0,50.8667,50.9616,50.8272,50.8588,25120.0
2017-10-13 10:50:00,64.33,64.39,64.3,64.33,41845.0,50.8746,50.9221,50.8509,50.8746,41845.0
2017-10-13 10:55:00,64.34,64.39,64.21,64.32,19383.0,50.8826,50.9221,50.7797,50.8667,19383.0
2017-10-13 11:00:00,64.34,64.61,64.33,64.52,34026.0,50.8826,51.0961,50.8746,51.0249,34026.0
2017-10-13 11:05:00,64.53,64.61,64.53,64.57,23766.0,51.0328,51.0961,51.0328,51.0644,23766.0
2017-10-13 11:10:00,64.56,64.83,64.56,64.73,110338.0,51.0565,51.2701,51.0565,51.191,110338.0
2017-10-13 11:15:00,64.73,65.19,64.73,65.06,169686.0,51.191,51.5548,51.191,51.452,169686.0
2017-10-13 11:20:00,65.0,65.08,64.83,65.03,79691.0,51.4045,51.4678,51.2701,51.4282,79691.0
2017-10-13 11:25:00,65.05,65.05,64.88,64.91,20149.0,51.4441,51.4441,51.3096,51.3333,20149.0
2017-10-13 11:30:00,64.93,64.97,64.76,64.76,34535.0,51.3491,51.3808,51.2147,51.2147,34535.0
2017-10-13 11:35:00,64.78,64.85,64.78,64.83,16399.0,51.2305,51.2859,51.2305,51.2701,16399.0
2017-10-13 11:40:00,64.82,64.9,64.78,64.8,21732.0,51.2622,51.3254,51.2305,51.2463,21732.0
2017-10-13 11:45:00,64.79,64.84,64.79,64.81,13771.0,51.2384,51.278,51.2384,51.2542,13771.0
2017-10-13 11:50:00,64.81,64.87,64.8,64.81,8383.0,51.2542,51.3017,51.2463,51.2542,8383.0
2017-10-13 11:55:00,64.82,64.84,64.76,64.77,12579.0,51.2622,51.278,51.2147,51.2226,12579.0
2017-10-13 12:00:00,64.76,64.78,64.72,64.77,15342.0,51.2147,51.2305,51.1831,51.2226,15342.0
2017-10-13 12:05:00,64.77,64.88,64.74,64.87,14049.0,51.2226,51.3096,51.1989,51.3017,14049.0
2017-10-13 12:10:00,64.87,64.89,64.79,64.88,12763.0,51.3017,51.3175,51.2384,51.3096,12763.0
2017-10-13 12:15:00,64.85,64.87,64.79,64.85,14519.0,51.2859,51.3017,51.2384,51.2859,14519.0
2017-10-13 12:20:00,64.84,65.09,64.84,65.0,46946.0,51.278,51.4757,51.278,51.4045,46946.0
2017-10-13 12:25:00,64.99,65.03,64.94,64.94,12912.0,51.3966,51.4282,51.3571,51.3571,12912.0
2017-10-13 12:30:00,64.94,64.99,64.87,64.87,10563.0,51.3571,51.3966,51.3017,51.3017,10563.0
2017-10-13 12:35:00,64.89,64.93,64.88,64.92,13524.0,51.3175,51.3491,51.3096,51.3412,13524.0
2017-10-13 12:40:00,64.93,65.06,64.92,65.05,15219.0,51.3491,51.452,51.3412,51.4441,15219.0
2017-10-13 12:45:00,65.05,65.17,65.05,65.1,17284.0,51.4441,51.539,51.4441,51.4836,17284.0
2017-10-13 12:50:00,65.12,65.16,65.03,65.06,17107.0,51.4994,51.531,51.4282,51.452,17107.0
2017-10-13 12:55:00,65.06,65.38,65.05,65.2,60603.0,51.452,51.705,51.4441,51.5627,60603.0
2017-10-13 13:00:00,65.2,65.24,65.12,65.22,19443.0,51.5627,51.5943,51.4994,51.5785,19443.0
2017-10-13 13:05:00,65.23,65.27,65.18,65.24,21633.0,51.5864,51.618,51.5469,51.5943,21633.0
2017-10-13 13:10:00,65.24,65.25,65.21,65.23,13094.0,51.5943,51.6022,51.5706,51.5864,13094.0
2017-10-13 13:15:00,65.24,65.29,65.22,65.26,12253.0,51.5943,51.6339,51.5785,51.6101,12253.0
2017-10-13 13:20:00,65.26,65.27,65.23,65.25,7285.0,51.6101,51.618,51.5864,51.6022,7285.0
2017-10-13 13:25:00,65.23,65.26,65.21,65.21,12082.0,51.5864,51.6101,51.5706,51.5706,12082.0
2017-10-13 13:30:00,65.24,65.24,65.19,65.24,12973.0,51.5943,51.5943,51.5548,51.5943,12973.0
2017-10-13 13:35:00,65.23,65.24,65.17,65.17,8706.0,51.5864,51.5943,51.539,51.539,8706.0
2017-10-13 13:40:00,65.15,65.15,65.07,65.09,11384.0,51.5231,51.5231,51.4599,51.4757,11384.0
2017-10-13 13:45:00,65.09,65.11,65.04,65.07,11424.0,51.4757,51.4915,51.4361,51.4599,11424.0
2017-10-13 13:50:00,65.04,65.11,65.03,65.05,11235.0,51.4361,51.4915,51.4282,51.4441,11235.0
2017-10-13 13:55:00,65.04,65.05,64.98,65.02,11424.0,51.4361,51.4441,51.3887,51.4203,11424.0
2017-10-13 14:00:00,65.01,65.1,65.0,65.0,12615.0,51.4124,51.4836,51.4045,51.4045,12615.0
2017-10-13 14:05:00,65.02,65.08,64.97,65.0,22545.0,51.4203,51.4678,51.3808,51.4045,22545.0
2017-10-13 14:10:00,65.01,65.03,64.91,65.0,21631.0,51.4124,51.4282,51.3333,51.4045,21631.0
2017-10-13 14:15:00,64.98,65.03,64.96,64.98,20064.0,51.3887,51.4282,51.3729,51.3887,20064.0
2017-10-13 14:20:00,65.01,65.02,64.94,64.96,21962.0,51.4124,51.4203,51.3571,51.3729,21962.0
2017-10-13 14:25:00,64.96,65.01,64.92,64.92,33063.0,51.3729,51.4124,51.3412,51.3412,33063.0
2017-10-13 14:30:00,64.91,64.98,64.9,64.94,19136.0,51.3333,51.3887,51.3254,51.3571,19136.0
2017-10-13 14:35:00,64.94,64.95,64.86,64.93,16602.0,51.3571,51.365,51.2938,51.3491,16602.0
2017-10-13 14:40:00,64.91,65.02,64.91,64.97,21488.0,51.3333,51.4203,51.3333,51.3808,21488.0
2017-10-13 14:45:00,64.98,65.26,64.95,65.12,53831.0,51.3887,51.6101,51.365,51.4994,53831.0
2017-10-13 14:50:00,65.12,65.12,64.99,65.06,27225.0,51.4994,51.4994,51.3966,51.452,27225.0
2017-10-13 14:55:00,65.05,65.15,65.04,65.14,21392.0,51.4441,51.5231,51.4361,51.5152,21392.0
2017-10-13 15:00:00,65.14,65.15,65.04,65.08,24040.0,51.5152,51.5231,51.4361,51.4678,24040.0
2017-10-13 15:05:00,65.08,65.17,65.06,65.14,16165.0,51.4678,51.539,51.452,51.5152,16165.0
2017-10-13 15:10:00,65.16,65.16,65.08,65.11,26233.0,51.531,51.531,51.4678,51.4915,26233.0
2017-10-13 15:15:00,65.1,65.12,65.02,65.03,24440.0,51.4836,51.4994,51.4203,51.4282,24440.0
2017-10-13 15:20:00,65.03,65.11,65.02,65.1,20028.0,51.4282,51.4915,51.4203,51.4836,20028.0
2017-10-13 15:25:00,65.1,65.12,65.07,65.07,23918.0,51.4836,51.4994,51.4599,51.4599,23918.0
2017-10-13 15:30:00,65.08,65.11,65.05,65.08,42257.0,51.4678,51.4915,51.4441,51.4678,42257.0
2017-10-13 15:35:00,65.09,65.17,65.08,65.13,44707.0,51.4757,51.539,51.4678,51.5073,44707.0
2017-10-13 15:40:00,65.12,65.14,65.06,65.09,47940.0,51.4994,51.5152,51.452,51.4757,47940.0
2017-10-13 15:45:00,65.08,65.11,65.01,65.03,60849.0,51.4678,51.4915,51.4124,51.4282,60849.0
2017-10-13 15:50:00,65.04,65.05,64.98,65.0,71639.0,51.4361,51.4441,51.3887,51.4045,71639.0
2017-10-13 15:55:00,65.01,65.03,64.89,64.97,174506.0,51.4124,51.4282,51.3175,51.3808,174506.0
2017-10-16 09:30:00,64.79,65.2,64.71,65.18,78147.0,51.2384,51.5627,51.1752,51.5469,78147.0
2017-10-16 09:35:00,65.15,65.49,65.13,65.18,58491.0,51.5231,51.792,51.5073,51.5469,58491.0
2017-10-16 09:40:00,65.16,65.56,65.13,65.56,50426.0,51.531,51.8474,51.5073,51.8474,50426.0
2017-10-16 09:45:00,65.62,65.78,65.52,65.68,38249.0,51.8948,52.0214,51.8157,51.9423,38249.0
2017-10-16 09:50:00,65.74,65.86,65.72,65.77,23320.0,51.9897,52.0846,51.9739,52.0135,23320.0
2017-10-16 09:55:00,65.72,65.8,65.72,65.76,22979.0,51.9739,52.0372,51.9739,52.0055,22979.0
2017-10-16 10:00:00,65.74,65.92,65.72,65.9,33589.0,51.9897,52.1321,51.9739,52.1163,33589.0
2017-10-16 10:05:00,65.88,65.92,65.8,65.81,44930.0,52.1004,52.1321,52.0372,52.0451,44930.0
2017-10-16 10:10:00,65.8,65.83,65.75,65.8,29944.0,52.0372,52.0609,51.9976,52.0372,29944.0
2017-10-16 10:15:00,65.79,65.82,65.73,65.77,23797.0,52.0293,52.053,51.9818,52.0135,23797.0
2017-10-16 10:20:00,65.76,65.76,65.45,65.5,19157.0,52.0055,52.0055,51.7604,51.7999,19157.0
2017-10-16 10:25:00,65.52,65.52,65.4,65.48,21328.0,51.8157,51.8157,51.7208,51.7841,21328.0
2017-10-16 10:30:00,65.48,65.5,65.34,65.39,24136.0,51.7841,51.7999,51.6734,51.7129,24136.0
2017-10-16 10:35:00,65.4,65.4,65.21,65.34,54478.0,51.7208,51.7208,51.5706,51.6734,54478.0
2017-10-16 10:40:00,65.33,65.45,65.29,65.29,34732.0,51.6655,51.7604,51.6339,51.6339,34732.0
2017-10-16 10:45:00,65.3,65.36,65.23,65.34,15708.0,51.6418,51.6892,51.5864,51.6734,15708.0
2017-10-16 10:50:00,65.36,65.42,65.3,65.32,26737.0,51.6892,51.7367,51.6418,51.6576,26737.0
2017-10-16 10:55:00,65.29,65.31,65.21,65.24,19962.0,51.6339,51.6497,51.5706,51.5943,19962.0
2017-10-16 11:00:00,65.24,65.26,65.16,65.2,15205.0,51.5943,51.6101,51.531,51.5627,15205.0
2017-10-16 11:05:00,65.19,65.19,65.04,65.13,40668.0,51.5548,51.5548,51.4361,51.5073,40668.0
2017-10-16 11:10:00,65.14,65.15,65.06,65.14,10678.0,51.5152,51.5231,51.452,51.5152,10678.0
2017-10-16 11:15:00,65.15,65.19,65.06,65.19,18942.0,51.5231,51.5548,51.452,51.5548,18942.0
2017-10-16 11:20:00,65.2,65.34,65.19,65.29,28962.0,51.5627,51.6734,51.5548,51.6339,28962.0
2017-10-16 11:25:00,65.28,65.31,65.26,65.27,14715.0,51.6259,51.6497,51.6101,51.618,14715.0
2017-10-16 11:30:00,65.28,65.29,65.15,65.29,16696.0,51.6259,51.6339,51.5231,51.6339,16696.0
2017-10-16 11:35:00,65.28,65.31,65.26,65.26,13334.0,51.6259,51.6497,51.6101,51.6101,13334.0
2017-10-16 11:40:00,65.24,65.3,65.17,65.17,20659.0,51.5943,51.6418,51.539,51.539,20659.0
2017-10-16 11:45:00,65.17,65.19,64.96,65.06,24769.0,51.539,51.5548,51.3729,51.452,24769.0
2017-10-16 11:50:00,65.06,65.15,65.06,65.13,12252.0,51.452,51.5231,51.452,51.5073,12252.0
2017-10-16 11:55:00,65.13,65.14,65.1,65.14,38759.0,51.5073,51.5152,51.4836,51.5152,38759.0
2017-10-16 12:00:00,65.14,65.19,64.99,64.99,18440.0,51.5152,51.5548,51.3966,51.3966,18440.0
2017-10-16 12:05:00,64.99,65.01,64.92,64.95,13337.0,51.3966,51.4124,51.3412,51.365,13337.0
2017-10-16 12:10:00,64.95,64.99,64.88,64.88,14804.0,51.365,51.3966,51.3096,51.3096,14804.0
2017-10-16 12:15:00,64.89,64.9,64.79,64.82,9946.0,51.3175,51.3254,51.2384,51.2622,9946.0
2017-10-16 12:20:00,64.82,64.82,64.77,64.8,9586.0,51.2622,51.2622,51.2226,51.2463,9586.0
2017-10-16 12:25:00,64.82,64.89,64.78,64.85,16136.0,51.2622,51.3175,51.2305,51.2859,16136.0
2017-10-16 12:30:00,64.83,64.98,64.82,64.88,21268.0,51.2701,51.3887,51.2622,51.3096,21268.0
2017-10-16 12:35:00,64.88,64.94,64.85,64.94,14648.0,51.3096,51.3571,51.2859,51.3571,14648.0
2017-10-16 12:40:00,64.95,65.02,64.95,65.01,11593.0,51.365,51.4203,51.365,51.4124,11593.0
2017-10-16 12:45:00,65.0,65.03,65.0,65.02,5411.0,51.4045,51.4282,51.4045,51.4203,5411.0
2017-10-16 12:50:00,65.01,65.08,65.0,65.05,21879.0,51.4124,51.4678,51.4045,51.4441,21879.0
2017-10-16 12:55:00,65.06,65.06,65.01,65.02,8846.0,51.452,51.452,51.4124,51.4203,8846.0
2017-10-16 13:00:00,65.01,65.06,65.01,65.06,8270.0,51.4124,51.452,51.4124,51.452,8270.0
2017-10-16 13:05:00,65.07,65.07,64.94,64.94,12804.0,51.4599,51.4599,51.3571,51.3571,12804.0
2017-10-16 13:10:00,64.93,64.95,64.87,64.9,11402.0,51.3491,51.365,51.3017,51.3254,11402.0
2017-10-16 13:15:00,64.91,64.95,64.91,64.95,4214.0,51.3333,51.365,51.3333,51.365,4214.0
2017-10-16 13:20:00,64.94,65.01,64.94,64.99,9204.0,51.3571,51.4124,51.3571,51.3966,9204.0
2017-10-16 13:25:00,64.99,65.04,64.97,65.04,10111.0,51.3966,51.4361,51.3808,51.4361,10111.0
2017-10-16 13:30:00,65.03,65.05,65.02,65.05,6081.0,51.4282,51.4441,51.4203,51.4441,6081.0
2017-10-16 13:35:00,65.04,65.04,65.0,65.03,11890.0,51.4361,51.4361,51.4045,51.4282,11890.0
2017-10-16 13:40:00,65.04,65.04,65.01,65.01,7134.0,51.4361,51.4361,51.4124,51.4124,7134.0
2017-10-16 13:45:00,65.0,65.02,64.99,65.01,13792.0,51.4045,51.4203,51.3966,51.4124,13792.0
2017-10-16 13:50:00,65.02,65.02,64.89,64.89,50077.0,51.4203,51.4203,51.3175,51.3175,50077.0
2017-10-16 13:55:00,64.9,64.91,64.7,64.71,60615.0,51.3254,51.3333,51.1673,51.1752,60615.0
2017-10-16 14:00:00,64.72,64.76,64.7,64.72,37635.0,51.1831,51.2147,51.1673,51.1831,37635.0
2017-10-16 14:05:00,64.71,64.92,64.7,64.79,26186.0,51.1752,51.3412,51.1673,51.2384,26186.0
2017-10-16 14:10:00,64.79,64.88,64.79,64.81,14966.0,51.2384,51.3096,51.2384,51.2542,14966.0
2017-10-16 14:15:00,64.81,64.83,64.75,64.75,6839.0,51.2542,51.2701,51.2068,51.2068,6839.0
2017-10-16 14:20:00,64.76,64.82,64.74,64.82,17713.0,51.2147,51.2622,51.1989,51.2622,17713.0
2017-10-16 14:25:00,64.81,64.81,64.76,64.78,12605.0,51.2542,51.2542,51.2147,51.2305,12605.0
2017-10-16 14:30:00,64.77,64.77,64.71,64.74,9936.0,51.2226,51.2226,51.1752,51.1989,9936.0
2017-10-16 14:35:00,64.75,64.75,64.7,64.7,24166.0,51.2068,51.2068,51.1673,51.1673,24166.0
2017-10-16 14:40:00,64.7,64.7,64.63,64.63,29863.0,51.1673,51.1673,51.1119,51.1119,29863.0
2017-10-16 14:45:00,64.63,64.63,64.57,64.57,16069.0,51.1119,51.1119,51.0644,51.0644,16069.0
2017-10-16 14:50:00,64.56,64.59,64.54,64.57,18481.0,51.0565,51.0803,51.0407,51.0644,18481.0
2017-10-16 14:55:00,64.57,64.57,64.5,64.52,56000.0,51.0644,51.0644,51.0091,51.0249,56000.0
2017-10-16 15:00:00,64.51,64.51,64.42,64.45,70325.0,51.017,51.017,50.9458,50.9695,70325.0
2017-10-16 15:05:00,64.47,64.59,64.43,64.59,46116.0,50.9854,51.0803,50.9537,51.0803,46116.0
2017-10-16 15:10:00,64.58,64.58,64.51,64.53,30273.0,51.0724,51.0724,51.017,51.0328,30273.0
2017-10-16 15:15:00,64.53,64.54,64.46,64.48,20719.0,51.0328,51.0407,50.9775,50.9933,20719.0
2017-10-16 15:20:00,64.48,64.53,64.47,64.51,29724.0,50.9933,51.0328,50.9854,51.017,29724.0
2017-10-16 15:25:00,64.52,64.57,64.51,64.51,27464.0,51.0249,51.0644,51.017,51.017,27464.0
2017-10-16 15:30:00,64.52,64.54,64.45,64.54,41146.0,51.0249,51.0407,50.9695,51.0407,41146.0
2017-10-16 15:35:00,64.54,64.58,64.52,64.56,38964.0,51.0407,51.0724,51.0249,51.0565,38964.0
2017-10-16 15:40:00,64.56,64.62,64.53,64.62,35725.0,51.0565,51.104,51.0328,51.104,35725.0
2017-10-16 15:45:00,64.62,64.66,64.61,64.65,41911.0,51.104,51.1356,51.0961,51.1277,41911.0
2017-10-16 15:50:00,64.65,64.66,64.61,64.66,42924.0,51.1277,51.1356,51.0961,51.1356,42924.0
2017-10-16 15:55:00,64.65,64.67,64.62,64.64,91646.0,51.1277,51.1435,51.104,51.1198,91646.0
2017-10-17 09:30:00,64.49,64.51,64.12,64.39,35938.0,51.0012,51.017,50.7086,50.9221,35938.0
2017-10-17 09:35:00,64.31,64.31,64.1,64.23,26479.0,50.8588,50.8588,50.6928,50.7956,26479.0
2017-10-17 09:40:00,64.22,64.5,64.21,64.46,24364.0,50.7877,51.0091,50.7797,50.9775,24364.0
2017-10-17 09:45:00,64.43,64.47,64.18,64.47,43098.0,50.9537,50.9854,50.756,50.9854,43098.0
2017-10-17 09:50:00,64.48,64.57,64.31,64.51,37523.0,50.9933,51.0644,50.8588,51.017,37523.0
2017-10-17 09:55:00,64.5,64.55,64.4,64.5,30032.0,51.0091,51.0486,50.93,51.0091,30032.0
2017-10-17 10:00:00,64.48,64.61,64.46,64.48,36039.0,50.9933,51.0961,50.9775,50.9933,36039.0
2017-10-17 10:05:00,64.46,64.62,64.37,64.41,43536.0,50.9775,51.104,50.9063,50.9379,43536.0
2017-10-17 10:10:00,64.43,64.62,64.42,64.54,36841.0,50.9537,51.104,50.9458,51.0407,36841.0
2017-10-17 10:15:00,64.54,64.62,64.36,64.49,78400.0,51.0407,51.104,50.8984,51.0012,78400.0
2017-10-17 10:20:00,64.51,64.54,64.47,64.53,27299.0,51.017,51.0407,50.9854,51.0328,27299.0
2017-10-17 10:25:00,64.53,64.59,64.49,64.54,44615.0,51.0328,51.0803,51.0012,51.0407,44615.0
2017-10-17 10:30:00,64.55,64.75,64.51,64.73,61496.0,51.0486,51.2068,51.017,51.191,61496.0
2017-10-17 10:35:00,64.74,64.83,64.61,64.79,72174.0,51.1989,51.2701,51.0961,51.2384,72174.0
2017-10-17 10:40:00,64.79,64.88,64.74,64.86,35589.0,51.2384,51.3096,51.1989,51.2938,35589.0
2017-10-17 10:45:00,64.89,65.0,64.89,64.93,21608.0,51.3175,51.4045,51.3175,51.3491,21608.0
2017-10-17 10:50:00,64.94,64.99,64.83,64.84,15896.0,51.3571,51.3966,51.2701,51.278,15896.0
2017-10-17 10:55:00,64.82,64.89,64.81,64.87,10212.0,51.2622,51.3175,51.2542,51.3017,10212.0
2017-10-17 11:00:00,64.89,64.92,64.84,64.89,22329.0,51.3175,51.3412,51.278,51.3175,22329.0
2017-10-17 11:05:00,64.88,64.88,64.79,64.84,25215.0,51.3096,51.3096,51.2384,51.278,25215.0
2017-10-17 11:10:00,64.84,64.94,64.84,64.93,15726.0,51.278,51.3571,51.278,51.3491,15726.0
2017-10-17 11:15:00,64.94,64.94,64.7,64.71,38838.0,51.3571,51.3571,51.1673,51.1752,38838.0
2017-10-17 11:20:00,64.71,64.73,64.69,64.72,20757.0,51.1752,51.191,51.1593,51.1831,20757.0
2017-10-17 11:25:00,64.71,64.8,64.71,64.78,20202.0,51.1752,51.2463,51.1752,51.2305,20202.0
2017-10-17 11:30:00,64.77,64.77,64.55,64.55,35104.0,51.2226,51.2226,51.0486,51.0486,35104.0
2017-10-17 11:35:00,64.55,64.58,64.54,64.56,13184.0,51.0486,51.0724,51.0407,51.0565,13184.0
2017-10-17 11:40:00,64.56,64.65,64.55,64.6,12869.0,51.0565,51.1277,51.0486,51.0882,12869.0
2017-10-17 11:45:00,64.6,64.66,64.58,64.58,22529.0,51.0882,51.1356,51.0724,51.0724,22529.0
2017-10-17 11:50:00,64.57,64.59,64.54,64.56,7807.0,51.0644,51.0803,51.0407,51.0565,7807.0
2017-10-17 11:55:00,64.56,64.7,64.56,64.68,9649.0,51.0565,51.1673,51.0565,51.1514,9649.0
2017-10-17 12:00:00,64.69,64.71,64.57,64.61,18586.0,51.1593,51.1752,51.0644,51.0961,18586.0
2017-10-17 12:05:00,64.61,64.63,64.56,64.56,7687.0,51.0961,51.1119,51.0565,51.0565,7687.0
2017-10-17 12:10:00,64.54,64.61,64.53,64.61,54499.0,51.0407,51.0961,51.0328,51.0961,54499.0
2017-10-17 12:15:00,64.58,64.63,64.58,64.61,10800.0,51.0724,51.1119,51.0724,51.0961,10800.0
2017-10-17 12:20:00,64.61,64.66,64.59,64.65,13129.0,51.0961,51.1356,51.0803,51.1277,13129.0
2017-10-17 12:25:00,64.65,64.67,64.59,64.62,18869.0,51.1277,51.1435,51.0803,51.104,18869.0
2017-10-17 12:30:00,64.6,64.61,64.51,64.51,7695.0,51.0882,51.0961,51.017,51.017,7695.0
2017-10-17 12:35:00,64.53,64.6,64.51,64.6,9567.0,51.0328,51.0882,51.017,51.0882,9567.0
2017-10-17 12:40:00,64.59,64.62,64.58,64.61,7958.0,51.0803,51.104,51.0724,51.0961,7958.0
2017-10-17 12:45:00,64.63,64.71,64.63,64.71,9174.0,51.1119,51.1752,51.1119,51.1752,9174.0
2017-10-17 12:50:00,64.71,64.74,64.7,64.71,6958.0,51.1752,51.1989,51.1673,51.1752,6958.0
2017-10-17 12:55:00,64.71,64.74,64.63,64.72,14347.0,51.1752,51.1989,51.1119,51.1831,14347.0
2017-10-17 13:00:00,64.73,64.81,64.71,64.81,11282.0,51.191,51.2542,51.1752,51.2542,11282.0
2017-10-17 13:05:00,64.83,64.85,64.82,64.85,9557.0,51.2701,51.2859,51.2622,51.2859,9557.0
2017-10-17 13:10:00,64.85,64.88,64.84,64.85,12193.0,51.2859,51.3096,51.278,51.2859,12193.0
2017-10-17 13:15:00,64.85,64.85,64.82,64.82,1685.0,51.2859,51.2859,51.2622,51.2622,1685.0
2017-10-17 13:20:00,64.82,64.86,64.79,64.86,19373.0,51.2622,51.2938,51.2384,51.2938,19373.0
2017-10-17 13:25:00,64.86,64.87,64.84,64.86,3262.0,51.2938,51.3017,51.278,51.2938,3262.0
2017-10-17 13:30:00,64.86,64.88,64.86,64.88,12505.0,51.2938,51.3096,51.2938,51.3096,12505.0
2017-10-17 13:35:00,64.88,64.89,64.83,64.83,17308.0,51.3096,51.3175,51.2701,51.2701,17308.0
2017-10-17 13:40:00,64.83,64.85,64.77,64.8,13587.0,51.2701,51.2859,51.2226,51.2463,13587.0
2017-10-17 13:45:00,64.8,64.86,64.79,64.85,13894.0,51.2463,51.2938,51.2384,51.2859,13894.0
2017-10-17 13:50:00,64.85,64.87,64.83,64.84,12945.0,51.2859,51.3017,51.2701,51.278,12945.0
2017-10-17 13:55:00,64.84,64.91,64.84,64.91,14811.0,51.278,51.3333,51.278,51.3333,14811.0
2017-10-17 14:00:00,64.93,65.09,64.89,64.92,21122.0,51.3491,51.4757,51.3175,51.3412,21122.0
2017-10-17 14:05:00,64.91,64.96,64.89,64.96,51383.0,51.3333,51.3729,51.3175,51.3729,51383.0
2017-10-17 14:10:00,64.96,64.96,64.89,64.92,17147.0,51.3729,51.3729,51.3175,51.3412,17147.0
2017-10-17 14:15:00,64.91,64.93,64.79,64.83,31129.0,51.3333,51.3491,51.2384,51.2701,31129.0
2017-10-17 14:20:00,64.82,65.05,64.8,65.0,34894.0,51.2622,51.4441,51.2463,51.4045,34894.0
2017-10-17 14:25:00,64.99,65.01,64.94,64.97,16113.0,51.3966,51.4124,51.3571,51.3808,16113.0
2017-10-17 14:30:00,64.97,64.97,64.92,64.96,7564.0,51.3808,51.3808,51.3412,51.3729,7564.0
2017-10-17 14:35:00,64.97,65.02,64.97,64.99,22606.0,51.3808,51.4203,51.3808,51.3966,22606.0
2017-10-17 14:40:00,64.98,65.03,64.97,65.01,10310.0,51.3887,51.4282,51.3808,51.4124,10310.0
2017-10-17 14:45:00,65.01,65.06,65.0,65.05,12023.0,51.4124,51.452,51.4045,51.4441,12023.0
2017-10-17 14:50:00,65.05,65.06,64.98,65.03,12849.0,51.4441,51.452,51.3887,51.4282,12849.0
2017-10-17 14:55:00,65.03,65.05,65.01,65.04,10766.0,51.4282,51.4441,51.4124,51.4361,10766.0
2017-10-17 15:00:00,65.04,65.08,65.03,65.07,9814.0,51.4361,51.4678,51.4282,51.4599,9814.0
2017-10-17 15:05:00,65.05,65.15,65.05,65.14,14289.0,51.4441,51.5231,51.4441,51.5152,14289.0
2017-10-17 15:10:00,65.13,65.15,65.01,65.04,12579.0,51.5073,51.5231,51.4124,51.4361,12579.0
2017-10-17 15:15:00,65.05,65.08,65.04,65.06,10637.0,51.4441,51.4678,51.4361,51.452,10637.0
2017-10-17 15:20:00,65.05,65.06,65.01,65.02,14596.0,51.4441,51.452,51.4124,51.4203,14596.0
2017-10-17 15:25:00,65.02,65.05,65.0,65.05,18956.0,51.4203,51.4441,51.4045,51.4441,18956.0
2017-10-17 15:30:00,65.06,65.08,65.05,65.08,20550.0,51.452,51.4678,51.4441,51.4678,20550.0
2017-10-17 15:35:00,65.08,65.16,65.08,65.16,31034.0,51.4678,51.531,51.4678,51.531,31034.0
2017-10-17 15:40:00,65.15,65.22,65.15,65.22,55707.0,51.5231,51.5785,51.5231,51.5785,55707.0
2017-10-17 15:45:00,65.22,65.22,65.06,65.09,57432.0,51.5785,51.5785,51.452,51.4757,57432.0
2017-10-17 15:50:00,65.08,65.12,65.08,65.1,41315.0,51.4678,51.4994,51.4678,51.4836,41315.0
2017-10-17 15:55:00,65.1,65.14,65.08,65.1,127943.0,51.4836,51.5152,51.4678,51.4836,127943.0
2017-10-18 09:30:00,65.18,65.5,65.0,65.05,27403.0,51.5469,51.7999,51.4045,51.4441,27403.0
2017-10-18 09:35:00,65.08,65.34,64.9,65.0,22746.0,51.4678,51.6734,51.3254,51.4045,22746.0
2017-10-18 09:40:00,65.08,65.28,64.99,65.24,21660.0,51.4678,51.6259,51.3966,51.5943,21660.0
2017-10-18 09:45:00,65.18,65.36,65.14,65.33,21332.0,51.5469,51.6892,51.5152,51.6655,21332.0
2017-10-18 09:50:00,65.31,65.52,65.29,65.51,22752.0,51.6497,51.8157,51.6339,51.8078,22752.0
2017-10-18 09:55:00,65.49,65.5,65.35,65.38,12545.0,51.792,51.7999,51.6813,51.705,12545.0
2017-10-18 10:00:00,65.4,65.53,65.36,65.52,19036.0,51.7208,51.8237,51.6892,51.8157,19036.0
2017-10-18 10:05:00,65.53,65.55,65.35,65.42,15483.0,51.8237,51.8395,51.6813,51.7367,15483.0
2017-10-18 10:10:00,65.44,65.49,65.33,65.39,33139.0,51.7525,51.792,51.6655,51.7129,33139.0
2017-10-18 10:15:00,65.39,65.55,65.39,65.55,9691.0,51.7129,51.8395,51.7129,51.8395,9691.0
2017-10-18 10:20:00,65.55,65.55,65.43,65.45,18196.0,51.8395,51.8395,51.7446,51.7604,18196.0
2017-10-18 10:25:00,65.46,65.52,65.44,65.52,10299.0,51.7683,51.8157,51.7525,51.8157,10299.0
2017-10-18 10:30:00,65.52,65.57,65.45,65.56,10857.0,51.8157,51.8553,51.7604,51.8474,10857.0
2017-10-18 10:35:00,65.58,65.59,65.51,65.52,12787.0,51.8632,51.8711,51.8078,51.8157,12787.0
2017-10-18 10:40:00,65.52,65.53,65.41,65.42,13994.0,51.8157,51.8237,51.7288,51.7367,13994.0
2017-10-18 10:45:00,65.41,65.48,65.39,65.45,12102.0,51.7288,51.7841,51.7129,51.7604,12102.0
2017-10-18 10:50:00,65.44,65.44,65.3,65.34,6730.0,51.7525,51.7525,51.6418,51.6734,6730.0
2017-10-18 10:55:00,65.33,65.41,65.31,65.39,30613.0,51.6655,51.7288,51.6497,51.7129,30613.0
2017-10-18 11:00:00,65.41,65.47,65.35,65.35,7163.0,51.7288,51.7762,51.6813,51.6813,7163.0
2017-10-18 11:05:00,65.31,65.44,65.3,65.43,22172.0,51.6497,51.7525,51.6418,51.7446,22172.0
2017-10-18 11:10:00,65.46,65.47,65.22,65.23,7094.0,51.7683,51.7762,51.5785,51.5864,7094.0
2017-10-18 11:15:00,65.25,65.31,65.23,65.3,17920.0,51.6022,51.6497,51.5864,51.6418,17920.0
2017-10-18 11:20:00,65.31,65.42,65.31,65.42,22973.0,51.6497,51.7367,51.6497,51.7367,22973.0
2017-10-18 11:25:00,65.37,65.44,65.32,65.44,9516.0,51.6971,51.7525,51.6576,51.7525,9516.0
2017-10-18 11:30:00,65.43,65.47,65.4,65.4,5308.0,51.7446,51.7762,51.7208,51.7208,5308.0
2017-10-18 11:35:00,65.39,65.45,65.38,65.42,9575.0,51.7129,51.7604,51.705,51.7367,9575.0
2017-10-18 11:40:00,65.43,65.49,65.42,65.48,8329.0,51.7446,51.792,51.7367,51.7841,8329.0
2017-10-18 11:45:00,65.47,65.47,65.38,65.38,5555.0,51.7762,51.7762,51.705,51.705,5555.0
2017-10-18 11:50:00,65.4,65.52,65.39,65.49,20525.0,51.7208,51.8157,51.7129,51.792,20525.0
2017-10-18 11:55:00,65.48,65.55,65.46,65.53,16811.0,51.7841,51.8395,51.7683,51.8237,16811.0
2017-10-18 12:00:00,65.51,65.55,65.51,65.55,3436.0,51.8078,51.8395,51.8078,51.8395,3436.0
2017-10-18 12:05:00,65.52,65.64,65.52,65.64,10822.0,51.8157,51.9106,51.8157,51.9106,10822.0
2017-10-18 12:10:00,65.65,65.67,65.6,65.6,7247.0,51.9186,51.9344,51.879,51.879,7247.0
2017-10-18 12:15:00,65.61,65.67,65.61,65.66,15552.0,51.8869,51.9344,51.8869,51.9265,15552.0
2017-10-18 12:20:00,65.67,65.76,65.67,65.76,7456.0,51.9344,52.0055,51.9344,52.0055,7456.0
2017-10-18 12:25:00,65.77,65.82,65.73,65.75,13185.0,52.0135,52.053,51.9818,51.9976,13185.0
2017-10-18 12:30:00,65.75,65.79,65.71,65.72,7444.0,51.9976,52.0293,51.966,51.9739,7444.0
2017-10-18 12:35:00,65.73,65.8,65.72,65.78,6989.0,51.9818,52.0372,51.9739,52.0214,6989.0
2017-10-18 12:40:00,65.8,65.85,65.79,65.82,9069.0,52.0372,52.0767,52.0293,52.053,9069.0
2017-10-18 12:45:00,65.8,65.82,65.79,65.8,12066.0,52.0372,52.053,52.0293,52.0372,12066.0
2017-10-18 12:50:00,65.82,65.82,65.74,65.75,10028.0,52.053,52.053,51.9897,51.9976,10028.0
2017-10-18 12:55:00,65.77,65.8,65.68,65.71,6402.0,52.0135,52.0372,51.9423,51.966,6402.0
2017-10-18 13:00:00,65.72,65.72,65.59,65.59,63839.0,51.9739,51.9739,51.8711,51.8711,63839.0
2017-10-18 13:05:00,65.58,65.59,65.53,65.59,8135.0,51.8632,51.8711,51.8237,51.8711,8135.0
2017-10-18 13:10:00,65.58,65.6,65.56,65.57,9940.0,51.8632,51.879,51.8474,51.8553,9940.0
2017-10-18 13:15:00,65.59,65.6,65.51,65.55,5070.0,51.8711,51.879,51.8078,51.8395,5070.0
2017-10-18 13:20:00,65.56,65.57,65.48,65.48,7160.0,51.8474,51.8553,51.7841,51.7841,7160.0
2017-10-18 13:25:00,65.45,65.51,65.44,65.48,5450.0,51.7604,51.8078,51.7525,51.7841,5450.0
2017-10-18 13:30:00,65.49,65.52,65.41,65.41,41015.0,51.792,51.8157,51.7288,51.7288,41015.0
2017-10-18 13:35:00,65.4,65.46,65.23,65.3,70264.0,51.7208,51.7683,51.5864,51.6418,70264.0
2017-10-18 13:40:00,65.28,65.3,64.49,64.96,356855.0,51.6259,51.6418,51.0012,51.3729,356855.0
2017-10-18 13:45:00,64.96,65.37,64.95,65.25,73912.0,51.3729,51.6971,51.365,51.6022,73912.0
2017-10-18 13:50:00,65.22,65.34,65.05,65.25,34303.0,51.5785,51.6734,51.4441,51.6022,34303.0
2017-10-18 13:55:00,65.22,65.29,65.07,65.14,50388.0,51.5785,51.6339,51.4599,51.5152,50388.0
2017-10-18 14:00:00,65.17,65.28,65.08,65.14,16660.0,51.539,51.6259,51.4678,51.5152,16660.0
2017-10-18 14:05:00,65.14,65.19,65.01,65.04,25752.0,51.5152,51.5548,51.4124,51.4361,25752.0
2017-10-18 14:10:00,65.04,65.09,64.79,64.88,84681.0,51.4361,51.4757,51.2384,51.3096,84681.0
2017-10-18 14:15:00,64.87,64.92,64.65,64.81,46197.0,51.3017,51.3412,51.1277,51.2542,46197.0
2017-10-18 14:20:00,64.82,64.92,64.65,64.76,31204.0,51.2622,51.3412,51.1277,51.2147,31204.0
2017-10-18 14:25:00,64.75,64.76,64.58,64.66,32397.0,51.2068,51.2147,51.0724,51.1356,32397.0
2017-10-18 14:30:00,64.65,64.87,64.63,64.79,19178.0,51.1277,51.3017,51.1119,51.2384,19178.0
2017-10-18 14:35:00,64.81,64.87,64.77,64.8,12662.0,51.2542,51.3017,51.2226,51.2463,12662.0
2017-10-18 14:40:00,64.81,64.84,64.73,64.84,17547.0,51.2542,51.278,51.191,51.278,17547.0
2017-10-18 14:45:00,64.84,64.89,64.79,64.84,20533.0,51.278,51.3175,51.2384,51.278,20533.0
2017-10-18 14:50:00,64.84,64.91,64.83,64.85,16543.0,51.278,51.3333,51.2701,51.2859,16543.0
2017-10-18 14:55:00,64.87,64.87,64.71,64.74,23169.0,51.3017,51.3017,51.1752,51.1989,23169.0
2017-10-18 15:00:00,64.74,64.76,64.68,64.7,32348.0,51.1989,51.2147,51.1514,51.1673,32348.0
2017-10-18 15:05:00,64.7,64.71,64.61,64.61,35270.0,51.1673,51.1752,51.0961,51.0961,35270.0
2017-10-18 15:10:00,64.61,64.82,64.6,64.76,35838.0,51.0961,51.2622,51.0882,51.2147,35838.0
2017-10-18 15:15:00,64.75,64.78,64.68,64.7,32744.0,51.2068,51.2305,51.1514,51.1673,32744.0
2017-10-18 15:20:00,64.7,64.75,64.69,64.71,32390.0,51.1673,51.2068,51.1593,51.1752,32390.0
2017-10-18 15:25:00,64.72,64.88,64.69,64.77,63242.0,51.1831,51.3096,51.1593,51.2226,63242.0
2017-10-18 15:30:00,64.78,64.8,64.74,64.77,26515.0,51.2305,51.2463,51.1989,51.2226,26515.0
2017-10-18 15:35:00,64.76,64.77,64.71,64.73,61165.0,51.2147,51.2226,51.1752,51.191,61165.0
2017-10-18 15:40:00,64.73,64.73,64.67,64.67,65042.0,51.191,51.191,51.1435,51.1435,65042.0
2017-10-18 15:45:00,64.68,64.71,64.66,64.69,64629.0,51.1514,51.1752,51.1356,51.1593,64629.0
2017-10-18 15:50:00,64.69,64.7,64.61,64.67,75269.0,51.1593,51.1673,51.0961,51.1435,75269.0
2017-10-18 15:55:00,64.68,64.73,64.66,64.71,102348.0,51.1514,51.191,51.1356,51.1752,102348.0
2017-10-19 09:30:00,64.6,65.13,64.6,65.13,29185.0,51.0882,51.5073,51.0882,51.5073,29185.0
2017-10-19 09:35:00,65.11,65.41,65.1,65.3,16729.0,51.4915,51.7288,51.4836,51.6418,16729.0
2017-10-19 09:40:00,65.28,65.6,65.26,65.6,73175.0,51.6259,51.879,51.6101,51.879,73175.0
2017-10-19 09:45:00,65.6,65.78,65.58,65.59,34193.0,51.879,52.0214,51.8632,51.8711,34193.0
2017-10-19 09:50:00,65.56,65.56,65.48,65.51,15056.0,51.8474,51.8474,51.7841,51.8078,15056.0
2017-10-19 09:55:00,65.5,65.5,65.31,65.36,12310.0,51.7999,51.7999,51.6497,51.6892,12310.0
2017-10-19 10:00:00,65.33,65.33,65.17,65.28,5096.0,51.6655,51.6655,51.539,51.6259,5096.0
2017-10-19 10:05:00,65.26,65.32,65.15,65.22,68987.0,51.6101,51.6576,51.5231,51.5785,68987.0
2017-10-19 10:10:00,65.22,65.41,65.17,65.41,15041.0,51.5785,51.7288,51.539,51.7288,15041.0
2017-10-19 10:15:00,65.39,65.42,65.29,65.3,25344.0,51.7129,51.7367,51.6339,51.6418,25344.0
2017-10-19 10:20:00,65.3,65.51,65.3,65.51,105659.0,51.6418,51.8078,51.6418,51.8078,105659.0
2017-10-19 10:25:00,65.52,65.54,65.46,65.47,4338.0,51.8157,51.8316,51.7683,51.7762,4338.0
2017-10-19 10:30:00,65.48,65.59,65.46,65.58,8828.0,51.7841,51.8711,51.7683,51.8632,8828.0
2017-10-19 10:35:00,65.57,65.59,65.46,65.59,8035.0,51.8553,51.8711,51.7683,51.8711,8035.0
2017-10-19 10:40:00,65.6,65.64,65.53,65.64,33789.0,51.879,51.9106,51.8237,51.9106,33789.0
2017-10-19 10:45:00,65.66,65.73,65.62,65.73,8268.0,51.9265,51.9818,51.8948,51.9818,8268.0
2017-10-19 10:50:00,65.7,65.75,65.64,65.74,27129.0,51.9581,51.9976,51.9106,51.9897,27129.0
2017-10-19 10:55:00,65.74,65.76,65.65,65.68,6719.0,51.9897,52.0055,51.9186,51.9423,6719.0
2017-10-19 11:00:00,65.71,65.76,65.62,65.68,8267.0,51.966,52.0055,51.8948,51.9423,8267.0
2017-10-19 11:05:00,65.68,65.7,65.6,65.64,5607.0,51.9423,51.9581,51.879,51.9106,5607.0
2017-10-19 11:10:00,65.64,65.7,65.6,65.6,12734.0,51.9106,51.9581,51.879,51.879,12734.0
2017-10-19 11:15:00,65.6,65.7,65.59,65.7,15432.0,51.879,51.9581,51.8711,51.9581,15432.0
2017-10-19 11:20:00,65.7,65.74,65.65,65.65,3934.0,51.9581,51.9897,51.9186,51.9186,3934.0
2017-10-19 11:25:00,65.65,65.69,65.62,65.64,6232.0,51.9186,51.9502,51.8948,51.9106,6232.0
2017-10-19 11:30:00,65.64,65.72,65.62,65.72,4750.0,51.9106,51.9739,51.8948,51.9739,4750.0
2017-10-19 11:35:00,65.74,65.84,65.73,65.81,11175.0,51.9897,52.0688,51.9818,52.0451,11175.0
2017-10-19 11:40:00,65.83,65.83,65.72,65.75,6189.0,52.0609,52.0609,51.9739,51.9976,6189.0
2017-10-19 11:45:00,65.75,65.81,65.75,65.8,9465.0,51.9976,52.0451,51.9976,52.0372,9465.0
2017-10-19 11:50:00,65.8,65.84,65.76,65.83,12805.0,52.0372,52.0688,52.0055,52.0609,12805.0
2017-10-19 11:55:00,65.83,65.83,65.73,65.74,17634.0,52.0609,52.0609,51.9818,51.9897,17634.0
2017-10-19 12:00:00,65.72,65.76,65.68,65.76,12054.0,51.9739,52.0055,51.9423,52.0055,12054.0
2017-10-19 12:05:00,65.75,65.76,65.73,65.75,7620.0,51.9976,52.0055,51.9818,51.9976,7620.0
2017-10-19 12:10:00,65.75,65.81,65.75,65.81,10100.0,51.9976,52.0451,51.9976,52.0451,10100.0
2017-10-19 12:15:00,65.81,65.86,65.77,65.86,20580.0,52.0451,52.0846,52.0135,52.0846,20580.0
2017-10-19 12:20:00,65.86,65.89,65.82,65.84,12018.0,52.0846,52.1084,52.053,52.0688,12018.0
2017-10-19 12:25:00,65.85,65.9,65.83,65.86,9950.0,52.0767,52.1163,52.0609,52.0846,9950.0
2017-10-19 12:30:00,65.88,65.9,65.86,65.9,4774.0,52.1004,52.1163,52.0846,52.1163,4774.0
2017-10-19 12:35:00,65.91,66.01,65.91,65.99,13517.0,52.1242,52.2033,52.1242,52.1874,13517.0
2017-10-19 12:40:00,66.0,66.04,65.99,66.04,4660.0,52.1953,52.227,52.1874,52.227,4660.0
2017-10-19 12:45:00,66.04,66.09,66.04,66.04,6613.0,52.227,52.2665,52.227,52.227,6613.0
2017-10-19 12:50:00,66.04,66.1,66.04,66.07,7748.0,52.227,52.2744,52.227,52.2507,7748.0
2017-10-19 12:55:00,66.06,66.1,66.05,66.07,7725.0,52.2428,52.2744,52.2349,52.2507,7725.0
2017-10-19 13:00:00,66.07,66.14,66.07,66.1,7298.0,52.2507,52.3061,52.2507,52.2744,7298.0
2017-10-19 13:05:00,66.09,66.13,66.09,66.13,4674.0,52.2665,52.2982,52.2665,52.2982,4674.0
2017-10-19 13:10:00,66.14,66.16,66.12,66.13,3955.0,52.3061,52.3219,52.2902,52.2982,3955.0
2017-10-19 13:15:00,66.14,66.15,66.07,66.09,13365.0,52.3061,52.314,52.2507,52.2665,13365.0
2017-10-19 13:20:00,66.08,66.11,66.03,66.03,8174.0,52.2586,52.2823,52.2191,52.2191,8174.0
2017-10-19 13:25:00,66.01,66.06,66.01,66.02,3500.0,52.2033,52.2428,52.2033,52.2112,3500.0
2017-10-19 13:30:00,66.02,66.09,66.02,66.04,8932.0,52.2112,52.2665,52.2112,52.227,8932.0
2017-10-19 13:35:00,66.05,66.09,66.05,66.09,6134.0,52.2349,52.2665,52.2349,52.2665,6134.0
2017-10-19 13:40:00,66.1,66.17,66.09,66.13,11127.0,52.2744,52.3298,52.2665,52.2982,11127.0
2017-10-19 13:45:00,66.16,66.23,66.16,66.18,9610.0,52.3219,52.3772,52.3219,52.3377,9610.0
2017-10-19 13:50:00,66.17,66.18,66.1,66.15,8844.0,52.3298,52.3377,52.2744,52.314,8844.0
2017-10-19 13:55:00,66.15,66.15,66.03,66.04,11775.0,52.314,52.314,52.2191,52.227,11775.0
2017-10-19 14:00:00,66.05,66.08,66.03,66.06,10541.0,52.2349,52.2586,52.2191,52.2428,10541.0
2017-10-19 14:05:00,66.06,66.09,66.01,66.03,11453.0,52.2428,52.2665,52.2033,52.2191,11453.0
2017-10-19 14:10:00,66.03,66.04,65.95,65.95,6862.0,52.2191,52.227,52.1558,52.1558,6862.0
2017-10-19 14:15:00,65.95,65.97,65.94,65.95,6315.0,52.1558,52.1716,52.1479,52.1558,6315.0
2017-10-19 14:20:00,65.95,65.98,65.94,65.95,8363.0,52.1558,52.1795,52.1479,52.1558,8363.0
2017-10-19 14:25:00,65.96,66.03,65.95,65.97,11119.0,52.1637,52.2191,52.1558,52.1716,11119.0
2017-10-19 14:30:00,65.98,66.03,65.98,66.0,10791.0,52.1795,52.2191,52.1795,52.1953,10791.0
2017-10-19 14:35:00,66.0,66.03,65.94,65.99,13031.0,52.1953,52.2191,52.1479,52.1874,13031.0
2017-10-19 14:40:00,66.0,66.0,65.96,65.98,3880.0,52.1953,52.1953,52.1637,52.1795,3880.0
2017-10-19 14:45:00,65.98,66.02,65.94,66.0,271461.0,52.1795,52.2112,52.1479,52.1953,271461.0
2017-10-19 14:50:00,66.0,66.07,65.98,66.02,36212.0,52.1953,52.2507,52.1795,52.2112,36212.0
2017-10-19 14:55:00,66.01,66.07,65.95,65.99,17502.0,52.2033,52.2507,52.1558,52.1874,17502.0
2017-10-19 15:00:00,66.01,66.01,65.94,65.97,7900.0,52.2033,52.2033,52.1479,52.1716,7900.0
2017-10-19 15:05:00,65.97,65.98,65.94,65.95,19109.0,52.1716,52.1795,52.1479,52.1558,19109.0
2017-10-19 15:10:00,65.95,66.07,65.95,66.06,22860.0,52.1558,52.2507,52.1558,52.2428,22860.0
2017-10-19 15:15:00,66.06,66.08,66.04,66.06,11622.0,52.2428,52.2586,52.227,52.2428,11622.0
2017-10-19 15:20:00,66.06,66.12,66.05,66.1,13907.0,52.2428,52.2902,52.2349,52.2744,13907.0
2017-10-19 15:25:00,66.11,66.14,66.04,66.14,15603.0,52.2823,52.3061,52.227,52.3061,15603.0
2017-10-19 15:30:00,66.13,66.13,66.09,66.12,13304.0,52.2982,52.2982,52.2665,52.2902,13304.0
2017-10-19 15:35:00,66.11,66.12,66.02,66.03,32851.0,52.2823,52.2902,52.2112,52.2191,32851.0
2017-10-19 15:40:00,66.04,66.09,66.03,66.08,30185.0,52.227,52.2665,52.2191,52.2586,30185.0
2017-10-19 15:45:00,66.08,66.11,66.04,66.05,46186.0,52.2586,52.2823,52.227,52.2349,46186.0
2017-10-19 15:50:00,66.05,66.1,66.04,66.08,63368.0,52.2349,52.2744,52.227,52.2586,63368.0
2017-10-19 15:55:00,66.08,66.15,66.05,66.14,113940.0,52.2586,52.314,52.2349,52.3061,113940.0
2017-10-20 09:30:00,66.44,66.57,66.4,66.57,65520.0,52.5433,52.6461,52.5117,52.6461,65520.0
2017-10-20 09:35:00,66.63,66.63,66.46,66.52,8480.0,52.6936,52.6936,52.5591,52.6066,8480.0
2017-10-20 09:40:00,66.5,66.59,66.39,66.44,9436.0,52.5908,52.6619,52.5038,52.5433,9436.0
2017-10-20 09:45:00,66.42,66.62,66.42,66.53,9612.0,52.5275,52.6857,52.5275,52.6145,9612.0
2017-10-20 09:50:00,66.55,66.56,66.44,66.47,11713.0,52.6303,52.6382,52.5433,52.567,11713.0
2017-10-20 09:55:00,66.47,66.56,66.44,66.56,12487.0,52.567,52.6382,52.5433,52.6382,12487.0
2017-10-20 10:00:00,66.57,66.63,66.55,66.59,13617.0,52.6461,52.6936,52.6303,52.6619,13617.0
2017-10-20 10:05:00,66.55,66.57,66.49,66.57,6626.0,52.6303,52.6461,52.5829,52.6461,6626.0
2017-10-20 10:10:00,66.56,66.58,66.51,66.57,6862.0,52.6382,52.654,52.5987,52.6461,6862.0
2017-10-20 10:15:00,66.55,66.61,66.55,66.59,8291.0,52.6303,52.6778,52.6303,52.6619,8291.0
2017-10-20 10:20:00,66.6,66.6,66.56,66.56,9172.0,52.6699,52.6699,52.6382,52.6382,9172.0
2017-10-20 10:25:00,66.56,66.56,66.47,66.52,8197.0,52.6382,52.6382,52.567,52.6066,8197.0
2017-10-20 10:30:00,66.48,66.54,66.48,66.53,5712.0,52.5749,52.6224,52.5749,52.6145,5712.0
2017-10-20 10:35:00,66.54,66.57,66.51,66.54,5272.0,52.6224,52.6461,52.5987,52.6224,5272.0
2017-10-20 10:40:00,66.54,66.58,66.53,66.56,3523.0,52.6224,52.654,52.6145,52.6382,3523.0
2017-10-20 10:45:00,66.55,66.59,66.53,66.58,6741.0,52.6303,52.6619,52.6145,52.654,6741.0
2017-10-20 10:50:00,66.6,66.65,66.57,66.64,8611.0,52.6699,52.7094,52.6461,52.7015,8611.0
2017-10-20 10:55:00,66.65,66.68,66.55,66.56,8907.0,52.7094,52.7331,52.6303,52.6382,8907.0
2017-10-20 11:00:00,66.57,66.6,66.52,66.58,13007.0,52.6461,52.6699,52.6066,52.654,13007.0
2017-10-20 11:05:00,66.57,66.61,66.56,66.59,5959.0,52.6461,52.6778,52.6382,52.6619,5959.0
2017-10-20 11:10:00,66.57,66.62,66.54,66.57,7405.0,52.6461,52.6857,52.6224,52.6461,7405.0
2017-10-20 11:15:00,66.57,66.64,66.57,66.57,9300.0,52.6461,52.7015,52.6461,52.6461,9300.0
2017-10-20 11:20:00,66.54,66.65,66.54,66.65,6050.0,52.6224,52.7094,52.6224,52.7094,6050.0
2017-10-20 11:25:00,66.65,66.66,66.55,66.59,7808.0,52.7094,52.7173,52.6303,52.6619,7808.0
2017-10-20 11:30:00,66.58,66.67,66.58,66.64,7000.0,52.654,52.7252,52.654,52.7015,7000.0
2017-10-20 11:35:00,66.64,66.67,66.56,66.67,11844.0,52.7015,52.7252,52.6382,52.7252,11844.0
2017-10-20 11:40:00,66.67,66.68,66.62,66.65,7855.0,52.7252,52.7331,52.6857,52.7094,7855.0
2017-10-20 11:45:00,66.68,66.75,66.67,66.75,9000.0,52.7331,52.7885,52.7252,52.7885,9000.0
2017-10-20 11:50:00,66.75,66.79,66.71,66.79,5470.0,52.7885,52.8201,52.7568,52.8201,5470.0
2017-10-20 11:55:00,66.79,66.79,66.72,66.72,4550.0,52.8201,52.8201,52.7648,52.7648,4550.0
2017-10-20 12:00:00,66.75,66.77,66.72,66.72,5721.0,52.7885,52.8043,52.7648,52.7648,5721.0
2017-10-20 12:05:00,66.73,66.83,66.73,66.83,6268.0,52.7727,52.8517,52.7727,52.8517,6268.0
2017-10-20 12:10:00,66.83,66.84,66.76,66.76,4635.0,52.8517,52.8597,52.7964,52.7964,4635.0
2017-10-20 12:15:00,66.76,66.87,66.76,66.83,7750.0,52.7964,52.8834,52.7964,52.8517,7750.0
2017-10-20 12:20:00,66.84,66.88,66.8,66.81,6855.0,52.8597,52.8913,52.828,52.8359,6855.0
2017-10-20 12:25:00,66.81,66.87,66.81,66.84,8196.0,52.8359,52.8834,52.8359,52.8597,8196.0
2017-10-20 12:30:00,66.83,66.83,66.78,66.81,5365.0,52.8517,52.8517,52.8122,52.8359,5365.0
2017-10-20 12:35:00,66.8,66.8,66.75,66.76,5779.0,52.828,52.828,52.7885,52.7964,5779.0
2017-10-20 12:40:00,66.77,66.85,66.73,66.85,5553.0,52.8043,52.8676,52.7727,52.8676,5553.0
2017-10-20 12:45:00,66.85,66.88,66.81,66.82,8916.0,52.8676,52.8913,52.8359,52.8438,8916.0
2017-10-20 12:50:00,66.84,66.9,66.84,66.88,6702.0,52.8597,52.9071,52.8597,52.8913,6702.0
2017-10-20 12:55:00,66.88,66.9,66.86,66.87,9808.0,52.8913,52.9071,52.8755,52.8834,9808.0
2017-10-20 13:00:00,66.87,66.92,66.86,66.92,5910.0,52.8834,52.9229,52.8755,52.9229,5910.0
2017-10-20 13:05:00,66.91,66.95,66.91,66.95,4960.0,52.915,52.9466,52.915,52.9466,4960.0
2017-10-20 13:10:00,66.95,66.96,66.9,66.92,5227.0,52.9466,52.9546,52.9071,52.9229,5227.0
2017-10-20 13:15:00,66.93,66.93,66.88,66.92,4632.0,52.9308,52.9308,52.8913,52.9229,4632.0
2017-10-20 13:20:00,66.92,66.96,66.92,66.94,7584.0,52.9229,52.9546,52.9229,52.9387,7584.0
2017-10-20 13:25:00,66.94,66.94,66.82,66.86,3756.0,52.9387,52.9387,52.8438,52.8755,3756.0
2017-10-20 13:30:00,66.85,66.89,66.84,66.87,6604.0,52.8676,52.8992,52.8597,52.8834,6604.0
2017-10-20 13:35:00,66.85,66.91,66.84,66.87,7537.0,52.8676,52.915,52.8597,52.8834,7537.0
2017-10-20 13:40:00,66.87,66.89,66.82,66.85,8343.0,52.8834,52.8992,52.8438,52.8676,8343.0
2017-10-20 13:45:00,66.84,66.88,66.81,66.88,3901.0,52.8597,52.8913,52.8359,52.8913,3901.0
2017-10-20 13:50:00,66.87,66.87,66.78,66.8,6401.0,52.8834,52.8834,52.8122,52.828,6401.0
2017-10-20 13:55:00,66.8,66.83,66.77,66.81,14933.0,52.828,52.8517,52.8043,52.8359,14933.0
2017-10-20 14:00:00,66.79,66.8,66.76,66.78,9482.0,52.8201,52.828,52.7964,52.8122,9482.0
2017-10-20 14:05:00,66.8,66.8,66.77,66.78,6776.0,52.828,52.828,52.8043,52.8122,6776.0
2017-10-20 14:10:00,66.78,66.8,66.75,66.78,8697.0,52.8122,52.828,52.7885,52.8122,8697.0
2017-10-20 14:15:00,66.8,66.83,66.77,66.82,10318.0,52.828,52.8517,52.8043,52.8438,10318.0
2017-10-20 14:20:00,66.83,66.88,66.8,66.85,9655.0,52.8517,52.8913,52.828,52.8676,9655.0
2017-10-20 14:25:00,66.84,66.87,66.83,66.85,9550.0,52.8597,52.8834,52.8517,52.8676,9550.0
2017-10-20 14:30:00,66.85,66.87,66.84,66.86,7154.0,52.8676,52.8834,52.8597,52.8755,7154.0
2017-10-20 14:35:00,66.86,66.93,66.86,66.92,7508.0,52.8755,52.9308,52.8755,52.9229,7508.0
2017-10-20 14:40:00,66.92,66.95,66.83,66.85,12287.0,52.9229,52.9466,52.8517,52.8676,12287.0
2017-10-20 14:45:00,66.84,66.88,66.83,66.86,7328.0,52.8597,52.8913,52.8517,52.8755,7328.0
2017-10-20 14:50:00,66.86,66.88,66.82,66.82,7334.0,52.8755,52.8913,52.8438,52.8438,7334.0
2017-10-20 14:55:00,66.82,66.85,66.81,66.83,8509.0,52.8438,52.8676,52.8359,52.8517,8509.0
2017-10-20 15:00:00,66.83,66.85,66.75,66.77,9415.0,52.8517,52.8676,52.7885,52.8043,9415.0
2017-10-20 15:05:00,66.78,66.79,66.71,66.71,21182.0,52.8122,52.8201,52.7568,52.7568,21182.0
2017-10-20 15:10:00,66.72,66.72,66.68,66.68,14184.0,52.7648,52.7648,52.7331,52.7331,14184.0
2017-10-20 15:15:00,66.68,66.69,66.66,66.66,9615.0,52.7331,52.741,52.7173,52.7173,9615.0
2017-10-20 15:20:00,66.67,66.69,66.63,66.64,50517.0,52.7252,52.741,52.6936,52.7015,50517.0
2017-10-20 15:25:00,66.63,66.63,66.6,66.6,14898.0,52.6936,52.6936,52.6699,52.6699,14898.0
2017-10-20 15:30:00,66.61,66.61,66.58,66.61,23700.0,52.6778,52.6778,52.654,52.6778,23700.0
2017-10-20 15:35:00,66.6,66.63,66.59,66.59,42499.0,52.6699,52.6936,52.6619,52.6619,42499.0
2017-10-20 15:40:00,66.59,66.61,66.57,66.57,17866.0,52.6619,52.6778,52.6461,52.6461,17866.0
2017-10-20 15:45:00,66.56,66.63,66.49,66.63,116666.0,52.6382,52.6936,52.5829,52.6936,116666.0
2017-10-20 15:50:00,66.62,66.64,66.59,66.6,35812.0,52.6857,52.7015,52.6619,52.6699,35812.0
2017-10-20 15:55:00,66.59,66.71,66.58,66.71,73916.0,52.6619,52.7568,52.654,52.7568,73916.0
2017-10-23 09:30:00,66.77,66.96,66.64,66.7,22076.0,52.8043,52.9546,52.7015,52.7489,22076.0
2017-10-23 09:35:00,66.66,66.78,66.64,66.68,20531.0,52.7173,52.8122,52.7015,52.7331,20531.0
2017-10-23 09:40:00,66.68,66.76,66.54,66.54,12724.0,52.7331,52.7964,52.6224,52.6224,12724.0
2017-10-23 09:45:00,66.51,66.71,66.51,66.6,6716.0,52.5987,52.7568,52.5987,52.6699,6716.0
2017-10-23 09:50:00,66.62,66.77,66.6,66.77,12405.0,52.6857,52.8043,52.6699,52.8043,12405.0
2017-10-23 09:55:00,66.77,66.81,66.72,66.77,8501.0,52.8043,52.8359,52.7648,52.8043,8501.0
2017-10-23 10:00:00,66.75,66.8,66.61,66.71,16244.0,52.7885,52.828,52.6778,52.7568,16244.0
2017-10-23 10:05:00,66.68,66.82,66.67,66.81,11765.0,52.7331,52.8438,52.7252,52.8359,11765.0
2017-10-23 10:10:00,66.81,66.87,66.78,66.87,10418.0,52.8359,52.8834,52.8122,52.8834,10418.0
2017-10-23 10:15:00,66.87,67.0,66.87,66.96,12200.0,52.8834,52.9862,52.8834,52.9546,12200.0
2017-10-23 10:20:00,66.95,66.97,66.93,66.97,12768.0,52.9466,52.9625,52.9308,52.9625,12768.0
2017-10-23 10:25:00,66.96,66.98,66.92,66.97,12593.0,52.9546,52.9704,52.9229,52.9625,12593.0
2017-10-23 10:30:00,66.97,67.05,66.97,67.05,13110.0,52.9625,53.0257,52.9625,53.0257,13110.0
2017-10-23 10:35:00,67.03,67.05,67.0,67.01,8023.0,53.0099,53.0257,52.9862,52.9941,8023.0
2017-10-23 10:40:00,67.01,67.05,67.0,67.01,18656.0,52.9941,53.0257,52.9862,52.9941,18656.0
2017-10-23 10:45:00,67.02,67.03,66.98,67.0,11625.0,53.002,53.0099,52.9704,52.9862,11625.0
2017-10-23 10:50:00,67.0,67.01,66.85,66.87,11742.0,52.9862,52.9941,52.8676,52.8834,11742.0
2017-10-23 10:55:00,66.87,66.99,66.85,66.96,26467.0,52.8834,52.9783,52.8676,52.9546,26467.0
2017-10-23 11:00:00,66.96,66.98,66.92,66.93,12846.0,52.9546,52.9704,52.9229,52.9308,12846.0
2017-10-23 11:05:00,66.94,66.99,66.94,66.98,9094.0,52.9387,52.9783,52.9387,52.9704,9094.0
2017-10-23 11:10:00,66.98,66.98,66.91,66.96,11914.0,52.9704,52.9704,52.915,52.9546,11914.0
2017-10-23 11:15:00,66.97,66.97,66.92,66.94,12841.0,52.9625,52.9625,52.9229,52.9387,12841.0
2017-10-23 11:20:00,66.94,67.04,66.94,67.02,10269.0,52.9387,53.0178,52.9387,53.002,10269.0
2017-10-23 11:25:00,67.01,67.16,67.01,67.16,15212.0,52.9941,53.1127,52.9941,53.1127,15212.0
2017-10-23 11:30:00,67.14,67.16,67.04,67.04,14901.0,53.0969,53.1127,53.0178,53.0178,14901.0
2017-10-23 11:35:00,67.03,67.11,67.03,67.08,16029.0,53.0099,53.0732,53.0099,53.0495,16029.0
2017-10-23 11:40:00,67.09,67.16,67.08,67.16,8412.0,53.0574,53.1127,53.0495,53.1127,8412.0
2017-10-23 11:45:00,67.16,67.18,67.06,67.12,32327.0,53.1127,53.1285,53.0336,53.0811,32327.0
2017-10-23 11:50:00,67.13,67.13,67.08,67.09,10437.0,53.089,53.089,53.0495,53.0574,10437.0
2017-10-23 11:55:00,67.08,67.1,67.0,67.04,21256.0,53.0495,53.0653,52.9862,53.0178,21256.0
2017-10-23 12:00:00,67.04,67.09,67.02,67.05,10191.0,53.0178,53.0574,53.002,53.0257,10191.0
2017-10-23 12:05:00,67.05,67.05,66.95,67.04,13500.0,53.0257,53.0257,52.9466,53.0178,13500.0
2017-10-23 12:10:00,67.02,67.08,67.01,67.06,5939.0,53.002,53.0495,52.9941,53.0336,5939.0
2017-10-23 12:15:00,67.07,67.12,67.07,67.1,4382.0,53.0415,53.0811,53.0415,53.0653,4382.0
2017-10-23 12:20:00,67.08,67.08,67.01,67.05,11892.0,53.0495,53.0495,52.9941,53.0257,11892.0
2017-10-23 12:25:00,67.02,67.04,66.95,66.95,8601.0,53.002,53.0178,52.9466,52.9466,8601.0
2017-10-23 12:30:00,66.96,67.0,66.92,66.94,8186.0,52.9546,52.9862,52.9229,52.9387,8186.0
2017-10-23 12:35:00,66.94,66.95,66.9,66.92,7777.0,52.9387,52.9466,52.9071,52.9229,7777.0
2017-10-23 12:40:00,66.92,66.96,66.92,66.94,4539.0,52.9229,52.9546,52.9229,52.9387,4539.0
2017-10-23 12:45:00,66.95,66.99,66.95,66.96,7666.0,52.9466,52.9783,52.9466,52.9546,7666.0
2017-10-23 12:50:00,66.97,66.99,66.95,66.98,5548.0,52.9625,52.9783,52.9466,52.9704,5548.0
2017-10-23 12:55:00,66.99,67.04,66.99,67.02,8461.0,52.9783,53.0178,52.9783,53.002,8461.0
2017-10-23 13:00:00,67.04,67.05,67.0,67.0,4970.0,53.0178,53.0257,52.9862,52.9862,4970.0
2017-10-23 13:05:00,67.02,67.02,66.98,66.99,2674.0,53.002,53.002,52.9704,52.9783,2674.0
2017-10-23 13:10:00,66.98,66.99,66.93,66.96,7513.0,52.9704,52.9783,52.9308,52.9546,7513.0
2017-10-23 13:15:00,66.95,66.95,66.89,66.92,5772.0,52.9466,52.9466,52.8992,52.9229,5772.0
2017-10-23 13:20:00,66.92,66.96,66.92,66.92,10113.0,52.9229,52.9546,52.9229,52.9229,10113.0
2017-10-23 13:25:00,66.92,66.93,66.88,66.91,9558.0,52.9229,52.9308,52.8913,52.915,9558.0
2017-10-23 13:30:00,66.93,66.93,66.88,66.88,7046.0,52.9308,52.9308,52.8913,52.8913,7046.0
2017-10-23 13:35:00,66.87,66.89,66.85,66.89,13788.0,52.8834,52.8992,52.8676,52.8992,13788.0
2017-10-23 13:40:00,66.89,66.89,66.85,66.85,5485.0,52.8992,52.8992,52.8676,52.8676,5485.0
2017-10-23 13:45:00,66.86,66.93,66.85,66.91,14646.0,52.8755,52.9308,52.8676,52.915,14646.0
2017-10-23 13:50:00,66.92,66.94,66.87,66.87,6380.0,52.9229,52.9387,52.8834,52.8834,6380.0
2017-10-23 13:55:00,66.88,66.89,66.85,66.89,12042.0,52.8913,52.8992,52.8676,52.8992,12042.0
2017-10-23 14:00:00,66.88,66.89,66.78,66.8,12956.0,52.8913,52.8992,52.8122,52.828,12956.0
2017-10-23 14:05:00,66.81,66.83,66.76,66.79,18015.0,52.8359,52.8517,52.7964,52.8201,18015.0
2017-10-23 14:10:00,66.8,66.83,66.77,66.78,12971.0,52.828,52.8517,52.8043,52.8122,12971.0
2017-10-23 14:15:00,66.78,66.81,66.73,66.73,13704.0,52.8122,52.8359,52.7727,52.7727,13704.0
2017-10-23 14:20:00,66.73,66.74,66.67,66.68,19873.0,52.7727,52.7806,52.7252,52.7331,19873.0
2017-10-23 14:25:00,66.69,66.76,66.69,66.76,11488.0,52.741,52.7964,52.741,52.7964,11488.0
2017-10-23 14:30:00,66.76,66.77,66.68,66.68,14785.0,52.7964,52.8043,52.7331,52.7331,14785.0
2017-10-23 14:35:00,66.69,66.71,66.59,66.6,17530.0,52.741,52.7568,52.6619,52.6699,17530.0
2017-10-23 14:40:00,66.61,66.72,66.6,66.72,14684.0,52.6778,52.7648,52.6699,52.7648,14684.0
2017-10-23 14:45:00,66.72,66.72,66.68,66.7,15287.0,52.7648,52.7648,52.7331,52.7489,15287.0
2017-10-23 14:50:00,66.7,66.77,66.67,66.74,18893.0,52.7489,52.8043,52.7252,52.7806,18893.0
2017-10-23 14:55:00,66.75,66.82,66.74,66.8,19498.0,52.7885,52.8438,52.7806,52.828,19498.0
2017-10-23 15:00:00,66.79,66.81,66.77,66.78,12282.0,52.8201,52.8359,52.8043,52.8122,12282.0
2017-10-23 15:05:00,66.78,66.83,66.76,66.81,20935.0,52.8122,52.8517,52.7964,52.8359,20935.0
2017-10-23 15:10:00,66.81,66.81,66.75,66.77,67108.0,52.8359,52.8359,52.7885,52.8043,67108.0
2017-10-23 15:15:00,66.77,66.82,66.75,66.78,34545.0,52.8043,52.8438,52.7885,52.8122,34545.0
2017-10-23 15:20:00,66.79,66.82,66.7,66.73,27481.0,52.8201,52.8438,52.7489,52.7727,27481.0
2017-10-23 15:25:00,66.73,66.74,66.67,66.68,21518.0,52.7727,52.7806,52.7252,52.7331,21518.0
2017-10-23 15:30:00,66.68,66.75,66.67,66.67,35473.0,52.7331,52.7885,52.7252,52.7252,35473.0
2017-10-23 15:35:00,66.67,66.7,66.59,66.61,27827.0,52.7252,52.7489,52.6619,52.6778,27827.0
2017-10-23 15:40:00,66.61,66.64,66.58,66.62,33747.0,52.6778,52.7015,52.654,52.6857,33747.0
2017-10-23 15:45:00,66.62,66.69,66.62,66.65,39528.0,52.6857,52.741,52.6857,52.7094,39528.0
2017-10-23 15:50:00,66.64,66.67,66.59,66.67,63887.0,52.7015,52.7252,52.6619,52.7252,63887.0
2017-10-23 15:55:00,66.66,66.69,66.62,66.65,138261.0,52.7173,52.741,52.6857,52.7094,138261.0
2017-10-24 09:30:00,66.4,66.58,66.21,66.22,28209.0,52.5117,52.654,52.3614,52.3693,28209.0
2017-10-24 09:35:00,66.22,66.43,65.93,66.06,25310.0,52.3693,52.5354,52.14,52.2428,25310.0
2017-10-24 09:40:00,66.05,66.14,65.98,66.06,10598.0,52.2349,52.3061,52.1795,52.2428,10598.0
2017-10-24 09:45:00,66.08,66.19,66.03,66.12,11647.0,52.2586,52.3456,52.2191,52.2902,11647.0
2017-10-24 09:50:00,66.11,66.37,66.08,66.32,6141.0,52.2823,52.488,52.2586,52.4484,6141.0
2017-10-24 09:55:00,66.35,66.36,66.06,66.06,13194.0,52.4721,52.48,52.2428,52.2428,13194.0
2017-10-24 10:00:00,66.06,66.08,65.96,65.99,6896.0,52.2428,52.2586,52.1637,52.1874,6896.0
2017-10-24 10:05:00,66.0,66.16,65.82,66.15,21189.0,52.1953,52.3219,52.053,52.314,21189.0
2017-10-24 10:10:00,66.14,66.35,66.11,66.34,21883.0,52.3061,52.4721,52.2823,52.4642,21883.0
2017-10-24 10:15:00,66.38,66.49,66.35,66.37,9775.0,52.4959,52.5829,52.4721,52.488,9775.0
2017-10-24 10:20:00,66.39,66.63,66.39,66.62,13346.0,52.5038,52.6936,52.5038,52.6857,13346.0
2017-10-24 10:25:00,66.58,66.61,66.48,66.61,14510.0,52.654,52.6778,52.5749,52.6778,14510.0
2017-10-24 10:30:00,66.61,66.62,66.48,66.53,17562.0,52.6778,52.6857,52.5749,52.6145,17562.0
2017-10-24 10:35:00,66.53,66.55,66.46,66.52,33645.0,52.6145,52.6303,52.5591,52.6066,33645.0
2017-10-24 10:40:00,66.52,66.67,66.48,66.53,52939.0,52.6066,52.7252,52.5749,52.6145,52939.0
2017-10-24 10:45:00,66.52,66.76,66.5,66.73,46616.0,52.6066,52.7964,52.5908,52.7727,46616.0
2017-10-24 10:50:00,66.74,66.78,66.66,66.7,19917.0,52.7806,52.8122,52.7173,52.7489,19917.0
2017-10-24 10:55:00,66.72,66.77,66.65,66.74,65913.0,52.7648,52.8043,52.7094,52.7806,65913.0
2017-10-24 11:00:00,66.76,66.8,66.7,66.72,32645.0,52.7964,52.828,52.7489,52.7648,32645.0
2017-10-24 11:05:00,66.73,66.74,66.55,66.65,15276.0,52.7727,52.7806,52.6303,52.7094,15276.0
2017-10-24 11:10:00,66.62,66.67,66.53,66.53,32221.0,52.6857,52.7252,52.6145,52.6145,32221.0
2017-10-24 11:15:00,66.55,66.73,66.49,66.66,20566.0,52.6303,52.7727,52.5829,52.7173,20566.0
2017-10-24 11:20:00,66.67,66.7,66.56,66.63,17200.0,52.7252,52.7489,52.6382,52.6936,17200.0
2017-10-24 11:25:00,66.65,66.66,66.55,66.56,40836.0,52.7094,52.7173,52.6303,52.6382,40836.0
2017-10-24 11:30:00,66.56,66.63,66.55,66.59,27767.0,52.6382,52.6936,52.6303,52.6619,27767.0
2017-10-24 11:35:00,66.6,66.63,66.57,66.61,27575.0,52.6699,52.6936,52.6461,52.6778,27575.0
2017-10-24 11:40:00,66.61,66.75,66.6,66.74,20507.0,52.6778,52.7885,52.6699,52.7806,20507.0
2017-10-24 11:45:00,66.74,66.86,66.73,66.84,18940.0,52.7806,52.8755,52.7727,52.8597,18940.0
2017-10-24 11:50:00,66.8,66.86,66.78,66.81,13840.0,52.828,52.8755,52.8122,52.8359,13840.0
2017-10-24 11:55:00,66.81,66.82,66.62,66.66,51772.0,52.8359,52.8438,52.6857,52.7173,51772.0
2017-10-24 12:00:00,66.66,66.73,66.66,66.69,46224.0,52.7173,52.7727,52.7173,52.741,46224.0
2017-10-24 12:05:00,66.69,66.78,66.65,66.75,37496.0,52.741,52.8122,52.7094,52.7885,37496.0
2017-10-24 12:10:00,66.74,66.8,66.73,66.76,8811.0,52.7806,52.828,52.7727,52.7964,8811.0
2017-10-24 12:15:00,66.77,66.77,66.66,66.69,15470.0,52.8043,52.8043,52.7173,52.741,15470.0
2017-10-24 12:20:00,66.69,66.72,66.63,66.67,40515.0,52.741,52.7648,52.6936,52.7252,40515.0
2017-10-24 12:25:00,66.68,66.74,66.66,66.72,19307.0,52.7331,52.7806,52.7173,52.7648,19307.0
2017-10-24 12:30:00,66.72,66.73,66.68,66.7,4941.0,52.7648,52.7727,52.7331,52.7489,4941.0
2017-10-24 12:35:00,66.67,66.72,66.65,66.72,6060.0,52.7252,52.7648,52.7094,52.7648,6060.0
2017-10-24 12:40:00,66.71,66.72,66.66,66.66,6176.0,52.7568,52.7648,52.7173,52.7173,6176.0
2017-10-24 12:45:00,66.67,66.74,66.67,66.72,6978.0,52.7252,52.7806,52.7252,52.7648,6978.0
2017-10-24 12:50:00,66.71,66.75,66.7,66.7,7409.0,52.7568,52.7885,52.7489,52.7489,7409.0
2017-10-24 12:55:00,66.73,66.81,66.73,66.75,3867.0,52.7727,52.8359,52.7727,52.7885,3867.0
2017-10-24 13:00:00,66.76,66.79,66.69,66.72,6809.0,52.7964,52.8201,52.741,52.7648,6809.0
2017-10-24 13:05:00,66.74,66.74,66.68,66.72,5193.0,52.7806,52.7806,52.7331,52.7648,5193.0
2017-10-24 13:10:00,66.72,66.8,66.72,66.77,6610.0,52.7648,52.828,52.7648,52.8043,6610.0
2017-10-24 13:15:00,66.74,66.77,66.7,66.72,5053.0,52.7806,52.8043,52.7489,52.7648,5053.0
2017-10-24 13:20:00,66.71,66.72,66.65,66.65,4801.0,52.7568,52.7648,52.7094,52.7094,4801.0
2017-10-24 13:25:00,66.65,66.71,66.65,66.66,5205.0,52.7094,52.7568,52.7094,52.7173,5205.0
2017-10-24 13:30:00,66.67,66.68,66.61,66.61,7719.0,52.7252,52.7331,52.6778,52.6778,7719.0
2017-10-24 13:35:00,66.63,66.67,66.6,66.62,54000.0,52.6936,52.7252,52.6699,52.6857,54000.0
2017-10-24 13:40:00,66.63,66.75,66.63,66.74,91130.0,52.6936,52.7885,52.6936,52.7806,91130.0
2017-10-24 13:45:00,66.75,66.75,66.69,66.72,3578.0,52.7885,52.7885,52.741,52.7648,3578.0
2017-10-24 13:50:00,66.71,66.71,66.51,66.51,5821.0,52.7568,52.7568,52.5987,52.5987,5821.0
2017-10-24 13:55:00,66.51,66.66,66.51,66.66,8199.0,52.5987,52.7173,52.5987,52.7173,8199.0
2017-10-24 14:00:00,66.66,66.68,66.54,66.56,7610.0,52.7173,52.7331,52.6224,52.6382,7610.0
2017-10-24 14:05:00,66.58,66.61,66.55,66.55,9884.0,52.654,52.6778,52.6303,52.6303,9884.0
2017-10-24 14:10:00,66.54,66.62,66.54,66.62,5505.0,52.6224,52.6857,52.6224,52.6857,5505.0
2017-10-24 14:15:00,66.64,66.64,66.51,66.6,10921.0,52.7015,52.7015,52.5987,52.6699,10921.0
2017-10-24 14:20:00,66.61,66.62,66.54,66.58,6388.0,52.6778,52.6857,52.6224,52.654,6388.0
2017-10-24 14:25:00,66.57,66.57,66.5,66.54,6527.0,52.6461,52.6461,52.5908,52.6224,6527.0
2017-10-24 14:30:00,66.51,66.62,66.51,66.6,10505.0,52.5987,52.6857,52.5987,52.6699,10505.0
2017-10-24 14:35:00,66.59,66.62,66.59,66.62,6082.0,52.6619,52.6857,52.6619,52.6857,6082.0
2017-10-24 14:40:00,66.61,66.61,66.54,66.56,11999.0,52.6778,52.6778,52.6224,52.6382,11999.0
2017-10-24 14:45:00,66.56,66.58,66.53,66.57,6602.0,52.6382,52.654,52.6145,52.6461,6602.0
2017-10-24 14:50:00,66.58,66.58,66.51,66.51,8863.0,52.654,52.654,52.5987,52.5987,8863.0
2017-10-24 14:55:00,66.52,66.56,66.45,66.47,15671.0,52.6066,52.6382,52.5512,52.567,15671.0
2017-10-24 15:00:00,66.47,66.57,66.46,66.57,9398.0,52.567,52.6461,52.5591,52.6461,9398.0
2017-10-24 15:05:00,66.54,66.57,66.41,66.49,21343.0,52.6224,52.6461,52.5196,52.5829,21343.0
2017-10-24 15:10:00,66.47,66.52,66.46,66.47,11112.0,52.567,52.6066,52.5591,52.567,11112.0
2017-10-24 15:15:00,66.49,66.51,66.47,66.49,36178.0,52.5829,52.5987,52.567,52.5829,36178.0
2017-10-24 15:20:00,66.49,66.53,66.45,66.45,21180.0,52.5829,52.6145,52.5512,52.5512,21180.0
2017-10-24 15:25:00,66.45,66.46,66.4,66.42,30156.0,52.5512,52.5591,52.5117,52.5275,30156.0
2017-10-24 15:30:00,66.41,66.46,66.39,66.44,28826.0,52.5196,52.5591,52.5038,52.5433,28826.0
2017-10-24 15:35:00,66.45,66.51,66.44,66.49,26069.0,52.5512,52.5987,52.5433,52.5829,26069.0
2017-10-24 15:40:00,66.49,66.51,66.48,66.48,19282.0,52.5829,52.5987,52.5749,52.5749,19282.0
2017-10-24 15:45:00,66.48,66.49,66.45,66.46,26538.0,52.5749,52.5829,52.5512,52.5591,26538.0
2017-10-24 15:50:00,66.46,66.5,66.44,66.5,37563.0,52.5591,52.5908,52.5433,52.5908,37563.0
2017-10-24 15:55:00,66.49,66.5,66.39,66.44,119685.0,52.5829,52.5908,52.5038,52.5433,119685.0
2017-10-25 09:30:00,66.58,66.84,66.54,66.62,29610.0,52.654,52.8597,52.6224,52.6857,29610.0
2017-10-25 09:35:00,66.59,66.85,66.53,66.78,9466.0,52.6619,52.8676,52.6145,52.8122,9466.0
2017-10-25 09:40:00,66.79,66.83,66.66,66.69,6383.0,52.8201,52.8517,52.7173,52.741,6383.0
2017-10-25 09:45:00,66.69,66.88,66.68,66.88,6810.0,52.741,52.8913,52.7331,52.8913,6810.0
2017-10-25 09:50:00,66.87,66.89,66.67,66.73,40120.0,52.8834,52.8992,52.7252,52.7727,40120.0
2017-10-25 09:55:00,66.69,66.88,66.64,66.76,38097.0,52.741,52.8913,52.7015,52.7964,38097.0
2017-10-25 10:00:00,66.78,66.84,66.58,66.66,59851.0,52.8122,52.8597,52.654,52.7173,59851.0
2017-10-25 10:05:00,66.66,66.88,66.64,66.86,16019.0,52.7173,52.8913,52.7015,52.8755,16019.0
2017-10-25 10:10:00,66.86,66.94,66.83,66.85,16264.0,52.8755,52.9387,52.8517,52.8676,16264.0
2017-10-25 10:15:00,66.85,66.91,66.83,66.89,22711.0,52.8676,52.915,52.8517,52.8992,22711.0
2017-10-25 10:20:00,66.89,67.05,66.86,67.04,57884.0,52.8992,53.0257,52.8755,53.0178,57884.0
2017-10-25 10:25:00,67.02,67.14,67.01,67.09,16015.0,53.002,53.0969,52.9941,53.0574,16015.0
2017-10-25 10:30:00,67.06,67.08,66.9,67.03,29009.0,53.0336,53.0495,52.9071,53.0099,29009.0
2017-10-25 10:35:00,67.01,67.03,66.86,66.88,16805.0,52.9941,53.0099,52.8755,52.8913,16805.0
2017-10-25 10:40:00,66.85,66.92,66.75,66.79,18001.0,52.8676,52.9229,52.7885,52.8201,18001.0
2017-10-25 10:45:00,66.8,66.91,66.8,66.88,18786.0,52.828,52.915,52.828,52.8913,18786.0
2017-10-25 10:50:00,66.88,67.02,66.87,66.95,48772.0,52.8913,53.002,52.8834,52.9466,48772.0
2017-10-25 10:55:00,66.95,67.01,66.9,66.92,16822.0,52.9466,52.9941,52.9071,52.9229,16822.0
2017-10-25 11:00:00,66.91,66.93,66.77,66.81,20649.0,52.915,52.9308,52.8043,52.8359,20649.0
2017-10-25 11:05:00,66.81,66.91,66.79,66.89,16989.0,52.8359,52.915,52.8201,52.8992,16989.0
2017-10-25 11:10:00,66.89,66.96,66.86,66.9,20320.0,52.8992,52.9546,52.8755,52.9071,20320.0
2017-10-25 11:15:00,66.9,66.93,66.76,66.8,17344.0,52.9071,52.9308,52.7964,52.828,17344.0
2017-10-25 11:20:00,66.8,66.87,66.78,66.84,11944.0,52.828,52.8834,52.8122,52.8597,11944.0
2017-10-25 11:25:00,66.86,66.93,66.81,66.93,19882.0,52.8755,52.9308,52.8359,52.9308,19882.0
2017-10-25 11:30:00,66.94,66.94,66.81,66.86,19645.0,52.9387,52.9387,52.8359,52.8755,19645.0
2017-10-25 11:35:00,66.86,66.89,66.82,66.87,10984.0,52.8755,52.8992,52.8438,52.8834,10984.0
2017-10-25 11:40:00,66.87,66.89,66.81,66.84,9251.0,52.8834,52.8992,52.8359,52.8597,9251.0
2017-10-25 11:45:00,66.83,66.84,66.73,66.79,9280.0,52.8517,52.8597,52.7727,52.8201,9280.0
2017-10-25 11:50:00,66.79,66.85,66.78,66.79,7961.0,52.8201,52.8676,52.8122,52.8201,7961.0
2017-10-25 11:55:00,66.78,66.86,66.77,66.8,7786.0,52.8122,52.8755,52.8043,52.828,7786.0
2017-10-25 12:00:00,66.81,66.86,66.75,66.76,4694.0,52.8359,52.8755,52.7885,52.7964,4694.0
2017-10-25 12:05:00,66.79,66.8,66.72,66.78,6429.0,52.8201,52.828,52.7648,52.8122,6429.0
2017-10-25 12:10:00,66.81,66.84,66.73,66.82,8021.0,52.8359,52.8597,52.7727,52.8438,8021.0
2017-10-25 12:15:00,66.81,66.86,66.78,66.82,6436.0,52.8359,52.8755,52.8122,52.8438,6436.0
2017-10-25 12:20:00,66.8,66.86,66.78,66.8,8684.0,52.828,52.8755,52.8122,52.828,8684.0
2017-10-25 12:25:00,66.84,66.86,66.81,66.84,9029.0,52.8597,52.8755,52.8359,52.8597,9029.0
2017-10-25 12:30:00,66.83,66.9,66.81,66.85,9797.0,52.8517,52.9071,52.8359,52.8676,9797.0
2017-10-25 12:35:00,66.85,66.94,66.84,66.94,14491.0,52.8676,52.9387,52.8597,52.9387,14491.0
2017-10-25 12:40:00,66.92,66.94,66.9,66.93,17607.0,52.9229,52.9387,52.9071,52.9308,17607.0
2017-10-25 12:45:00,66.94,66.99,66.81,66.9,29070.0,52.9387,52.9783,52.8359,52.9071,29070.0
2017-10-25 12:50:00,66.93,66.97,66.89,66.96,12826.0,52.9308,52.9625,52.8992,52.9546,12826.0
2017-10-25 12:55:00,66.95,67.03,66.94,67.02,11057.0,52.9466,53.0099,52.9387,53.002,11057.0
2017-10-25 13:00:00,67.01,67.03,66.97,67.0,7638.0,52.9941,53.0099,52.9625,52.9862,7638.0
2017-10-25 13:05:00,66.99,67.02,66.96,67.0,14007.0,52.9783,53.002,52.9546,52.9862,14007.0
2017-10-25 13:10:00,67.0,67.07,66.97,67.07,10550.0,52.9862,53.0415,52.9625,53.0415,10550.0
2017-10-25 13:15:00,67.08,67.08,66.96,66.96,12560.0,53.0495,53.0495,52.9546,52.9546,12560.0
2017-10-25 13:20:00,66.95,66.98,66.91,66.92,10641.0,52.9466,52.9704,52.915,52.9229,10641.0
2017-10-25 13:25:00,66.94,66.98,66.93,66.97,11360.0,52.9387,52.9704,52.9308,52.9625,11360.0
2017-10-25 13:30:00,66.96,67.04,66.93,67.04,27012.0,52.9546,53.0178,52.9308,53.0178,27012.0
2017-10-25 13:35:00,67.01,67.12,67.01,67.11,3088.0,52.9941,53.0811,52.9941,53.0732,3088.0
2017-10-25 13:40:00,67.11,67.14,67.09,67.11,6455.0,53.0732,53.0969,53.0574,53.0732,6455.0
2017-10-25 13:45:00,67.12,67.18,67.12,67.14,16426.0,53.0811,53.1285,53.0811,53.0969,16426.0
2017-10-25 13:50:00,67.13,67.14,67.08,67.14,17297.0,53.089,53.0969,53.0495,53.0969,17297.0
2017-10-25 13:55:00,67.13,67.17,67.11,67.13,12983.0,53.089,53.1206,53.0732,53.089,12983.0
2017-10-25 14:00:00,67.13,67.16,67.03,67.05,101638.0,53.089,53.1127,53.0099,53.0257,101638.0
2017-10-25 14:05:00,67.05,67.06,66.98,66.99,33704.0,53.0257,53.0336,52.9704,52.9783,33704.0
2017-10-25 14:10:00,66.99,66.99,66.88,66.9,11797.0,52.9783,52.9783,52.8913,52.9071,11797.0
2017-10-25 14:15:00,66.91,66.95,66.89,66.92,10193.0,52.915,52.9466,52.8992,52.9229,10193.0
2017-10-25 14:20:00,66.92,67.01,66.92,67.0,10633.0,52.9229,52.9941,52.9229,52.9862,10633.0
2017-10-25 14:25:00,66.98,67.0,66.95,66.97,11467.0,52.9704,52.9862,52.9466,52.9625,11467.0
2017-10-25 14:30:00,66.98,66.99,66.96,66.97,9967.0,52.9704,52.9783,52.9546,52.9625,9967.0
2017-10-25 14:35:00,66.97,67.02,66.96,67.01,69883.0,52.9625,53.002,52.9546,52.9941,69883.0
2017-10-25 14:40:00,67.01,67.08,67.0,67.06,77616.0,52.9941,53.0495,52.9862,53.0336,77616.0
2017-10-25 14:45:00,67.06,67.07,66.99,67.04,17700.0,53.0336,53.0415,52.9783,53.0178,17700.0
2017-10-25 14:50:00,67.06,67.06,66.99,67.0,14181.0,53.0336,53.0336,52.9783,52.9862,14181.0
2017-10-25 14:55:00,67.01,67.05,66.97,67.0,8344.0,52.9941,53.0257,52.9625,52.9862,8344.0
2017-10-25 15:00:00,67.0,67.05,66.98,66.99,19374.0,52.9862,53.0257,52.9704,52.9783,19374.0
2017-10-25 15:05:00,67.0,67.03,66.99,67.01,7265.0,52.9862,53.0099,52.9783,52.9941,7265.0
2017-10-25 15:10:00,67.0,67.04,67.0,67.03,14960.0,52.9862,53.0178,52.9862,53.0099,14960.0
2017-10-25 15:15:00,67.02,67.06,67.0,67.02,11191.0,53.002,53.0336,52.9862,53.002,11191.0
2017-10-25 15:20:00,67.03,67.09,67.03,67.05,10585.0,53.0099,53.0574,53.0099,53.0257,10585.0
2017-10-25 15:25:00,67.05,67.12,67.03,67.11,15304.0,53.0257,53.0811,53.0099,53.0732,15304.0
2017-10-25 15:30:00,67.1,67.1,67.04,67.08,13949.0,53.0653,53.0653,53.0178,53.0495,13949.0
2017-10-25 15:35:00,67.08,67.11,67.0,67.01,22712.0,53.0495,53.0732,52.9862,52.9941,22712.0
2017-10-25 15:40:00,67.01,67.03,66.98,67.0,21295.0,52.9941,53.0099,52.9704,52.9862,21295.0
2017-10-25 15:45:00,67.0,67.0,66.96,66.96,37186.0,52.9862,52.9862,52.9546,52.9546,37186.0
2017-10-25 15:50:00,66.97,67.04,66.94,67.01,49769.0,52.9625,53.0178,52.9387,52.9941,49769.0
2017-10-25 15:55:00,67.01,67.07,67.01,67.04,63390.0,52.9941,53.0415,52.9941,53.0178,63390.0
2017-10-26 09:30:00,68.0,69.12,68.0,68.85,104593.0,53.777,54.6628,53.777,54.4492,104593.0
2017-10-26 09:35:00,68.82,68.97,68.44,68.85,37681.0,54.4255,54.5441,54.125,54.4492,37681.0
2017-10-26 09:40:00,68.91,69.31,68.91,69.31,84719.0,54.4967,54.813,54.4967,54.813,84719.0
2017-10-26 09:45:00,69.34,69.34,68.65,68.77,91574.0,54.8367,54.8367,54.2911,54.386,91574.0
2017-10-26 09:50:00,68.77,68.86,68.56,68.56,16002.0,54.386,54.4571,54.2199,54.2199,16002.0
2017-10-26 09:55:00,68.59,68.7,68.42,68.65,87616.0,54.2436,54.3306,54.1092,54.2911,87616.0
2017-10-26 10:00:00,68.62,68.67,68.07,68.15,33371.0,54.2673,54.3069,53.8324,53.8956,33371.0
2017-10-26 10:05:00,68.19,68.31,68.11,68.26,22892.0,53.9273,54.0222,53.864,53.9826,22892.0
2017-10-26 10:10:00,68.27,68.38,68.17,68.21,13018.0,53.9906,54.0775,53.9115,53.9431,13018.0
2017-10-26 10:15:00,68.2,68.35,68.19,68.28,25025.0,53.9352,54.0538,53.9273,53.9985,25025.0
2017-10-26 10:20:00,68.32,68.41,68.3,68.39,21029.0,54.0301,54.1013,54.0143,54.0855,21029.0
2017-10-26 10:25:00,68.38,68.43,68.25,68.31,23752.0,54.0775,54.1171,53.9747,54.0222,23752.0
2017-10-26 10:30:00,68.32,68.42,68.29,68.41,22063.0,54.0301,54.1092,54.0064,54.1013,22063.0
2017-10-26 10:35:00,68.4,68.54,68.39,68.51,22713.0,54.0934,54.2041,54.0855,54.1804,22713.0
2017-10-26 10:40:00,68.51,68.67,68.49,68.58,29151.0,54.1804,54.3069,54.1645,54.2357,29151.0
2017-10-26 10:45:00,68.57,68.61,68.55,68.59,9322.0,54.2278,54.2594,54.212,54.2436,9322.0
2017-10-26 10:50:00,68.59,68.76,68.49,68.72,47386.0,54.2436,54.3781,54.1645,54.3464,47386.0
2017-10-26 10:55:00,68.69,68.77,68.61,68.76,16996.0,54.3227,54.386,54.2594,54.3781,16996.0
2017-10-26 11:00:00,68.76,68.85,68.73,68.83,35352.0,54.3781,54.4492,54.3543,54.4334,35352.0
2017-10-26 11:05:00,68.82,68.85,68.58,68.7,26984.0,54.4255,54.4492,54.2357,54.3306,26984.0
2017-10-26 11:10:00,68.67,68.68,68.6,68.62,11947.0,54.3069,54.3148,54.2515,54.2673,11947.0
2017-10-26 11:15:00,68.64,68.69,68.56,68.64,17876.0,54.2832,54.3227,54.2199,54.2832,17876.0
2017-10-26 11:20:00,68.64,68.7,68.64,68.69,19918.0,54.2832,54.3306,54.2832,54.3227,19918.0
2017-10-26 11:25:00,68.72,68.77,68.69,68.76,12466.0,54.3464,54.386,54.3227,54.3781,12466.0
2017-10-26 11:30:00,68.76,68.78,68.71,68.74,15422.0,54.3781,54.3939,54.3385,54.3622,15422.0
2017-10-26 11:35:00,68.75,68.83,68.74,68.81,19031.0,54.3702,54.4334,54.3622,54.4176,19031.0
2017-10-26 11:40:00,68.82,68.83,68.68,68.73,10264.0,54.4255,54.4334,54.3148,54.3543,10264.0
2017-10-26 11:45:00,68.69,68.8,68.68,68.71,23245.0,54.3227,54.4097,54.3148,54.3385,23245.0
2017-10-26 11:50:00,68.71,68.75,68.68,68.72,9717.0,54.3385,54.3702,54.3148,54.3464,9717.0
2017-10-26 11:55:00,68.72,68.81,68.64,68.64,11869.0,54.3464,54.4176,54.2832,54.2832,11869.0
2017-10-26 12:00:00,68.64,68.7,68.64,68.68,10431.0,54.2832,54.3306,54.2832,54.3148,10431.0
2017-10-26 12:05:00,68.68,68.68,68.59,68.6,6800.0,54.3148,54.3148,54.2436,54.2515,6800.0
2017-10-26 12:10:00,68.59,68.59,68.54,68.55,10944.0,54.2436,54.2436,54.2041,54.212,10944.0
2017-10-26 12:15:00,68.55,68.55,68.42,68.44,7157.0,54.212,54.212,54.1092,54.125,7157.0
2017-10-26 12:20:00,68.45,68.54,68.45,68.51,13072.0,54.1329,54.2041,54.1329,54.1804,13072.0
2017-10-26 12:25:00,68.51,68.52,68.39,68.43,22673.0,54.1804,54.1883,54.0855,54.1171,22673.0
2017-10-26 12:30:00,68.42,68.44,68.25,68.29,12173.0,54.1092,54.125,53.9747,54.0064,12173.0
2017-10-26 12:35:00,68.3,68.32,68.27,68.31,31435.0,54.0143,54.0301,53.9906,54.0222,31435.0
2017-10-26 12:40:00,68.31,68.31,68.22,68.23,30829.0,54.0222,54.0222,53.951,53.9589,30829.0
2017-10-26 12:45:00,68.24,68.44,68.24,68.42,22845.0,53.9668,54.125,53.9668,54.1092,22845.0
2017-10-26 12:50:00,68.43,68.46,68.38,68.39,15055.0,54.1171,54.1408,54.0775,54.0855,15055.0
2017-10-26 12:55:00,68.38,68.4,68.34,68.39,8634.0,54.0775,54.0934,54.0459,54.0855,8634.0
2017-10-26 13:00:00,68.38,68.46,68.37,68.44,36939.0,54.0775,54.1408,54.0696,54.125,36939.0
2017-10-26 13:05:00,68.45,68.49,68.43,68.46,8647.0,54.1329,54.1645,54.1171,54.1408,8647.0
2017-10-26 13:10:00,68.43,68.5,68.4,68.5,25405.0,54.1171,54.1724,54.0934,54.1724,25405.0
2017-10-26 13:15:00,68.5,68.54,68.47,68.51,10902.0,54.1724,54.2041,54.1487,54.1804,10902.0
2017-10-26 13:20:00,68.51,68.59,68.5,68.55,20603.0,54.1804,54.2436,54.1724,54.212,20603.0
2017-10-26 13:25:00,68.55,68.57,68.54,68.55,5932.0,54.212,54.2278,54.2041,54.212,5932.0
2017-10-26 13:30:00,68.54,68.58,68.51,68.54,10215.0,54.2041,54.2357,54.1804,54.2041,10215.0
2017-10-26 13:35:00,68.53,68.57,68.53,68.57,8878.0,54.1962,54.2278,54.1962,54.2278,8878.0
2017-10-26 13:40:00,68.58,68.59,68.53,68.54,10009.0,54.2357,54.2436,54.1962,54.2041,10009.0
2017-10-26 13:45:00,68.55,68.63,68.53,68.6,25933.0,54.212,54.2753,54.1962,54.2515,25933.0
2017-10-26 13:50:00,68.57,68.6,68.56,68.57,7270.0,54.2278,54.2515,54.2199,54.2278,7270.0
2017-10-26 13:55:00,68.56,68.63,68.53,68.58,18008.0,54.2199,54.2753,54.1962,54.2357,18008.0
2017-10-26 14:00:00,68.59,68.59,68.51,68.53,37676.0,54.2436,54.2436,54.1804,54.1962,37676.0
2017-10-26 14:05:00,68.54,68.6,68.52,68.6,25883.0,54.2041,54.2515,54.1883,54.2515,25883.0
2017-10-26 14:10:00,68.6,68.66,68.57,68.6,22121.0,54.2515,54.299,54.2278,54.2515,22121.0
2017-10-26 14:15:00,68.61,68.64,68.59,68.62,33731.0,54.2594,54.2832,54.2436,54.2673,33731.0
2017-10-26 14:20:00,68.64,68.66,68.54,68.56,140857.0,54.2832,54.299,54.2041,54.2199,140857.0
2017-10-26 14:25:00,68.54,68.59,68.51,68.54,79032.0,54.2041,54.2436,54.1804,54.2041,79032.0
2017-10-26 14:30:00,68.56,68.6,68.5,68.53,307129.0,54.2199,54.2515,54.1724,54.1962,307129.0
2017-10-26 14:35:00,68.53,68.73,66.88,67.07,1198757.0,54.1962,54.3543,52.8913,53.0415,1198757.0
2017-10-26 14:40:00,67.06,67.34,66.13,66.62,587998.0,53.0336,53.2551,52.2982,52.6857,587998.0
2017-10-26 14:45:00,66.59,67.08,66.0,66.2,357132.0,52.6619,53.0495,52.1953,52.3535,357132.0
2017-10-26 14:50:00,66.25,66.39,65.77,65.93,206008.0,52.3931,52.5038,52.0135,52.14,206008.0
2017-10-26 14:55:00,65.9,65.99,65.21,65.42,300777.0,52.1163,52.1874,51.5706,51.7367,300777.0
2017-10-26 15:00:00,65.44,65.75,65.34,65.5,231492.0,51.7525,51.9976,51.6734,51.7999,231492.0
2017-10-26 15:05:00,65.46,65.58,65.1,65.25,128265.0,51.7683,51.8632,51.4836,51.6022,128265.0
2017-10-26 15:10:00,65.28,65.52,65.15,65.52,159758.0,51.6259,51.8157,51.5231,51.8157,159758.0
2017-10-26 15:15:00,65.54,65.54,65.11,65.13,88702.0,51.8316,51.8316,51.4915,51.5073,88702.0
2017-10-26 15:20:00,65.13,65.15,64.64,64.8,133222.0,51.5073,51.5231,51.1198,51.2463,133222.0
2017-10-26 15:25:00,64.8,65.02,64.71,64.87,134193.0,51.2463,51.4203,51.1752,51.3017,134193.0
2017-10-26 15:30:00,64.87,65.35,64.75,64.83,196361.0,51.3017,51.6813,51.2068,51.2701,196361.0
2017-10-26 15:35:00,64.83,64.9,64.34,64.45,390574.0,51.2701,51.3254,50.8826,50.9695,390574.0
2017-10-26 15:40:00,64.46,64.5,64.2,64.36,359145.0,50.9775,51.0091,50.7718,50.8984,359145.0
2017-10-26 15:45:00,64.36,65.2,64.36,65.09,450008.0,50.8984,51.5627,50.8984,51.4757,450008.0
2017-10-26 15:50:00,65.09,65.27,64.74,64.75,352882.0,51.4757,51.618,51.1989,51.2068,352882.0
2017-10-26 15:55:00,64.75,64.92,64.68,64.76,410980.0,51.2068,51.3412,51.1514,51.2147,410980.0
2017-10-27 09:30:00,64.49,64.63,62.29,63.09,249114.0,51.0012,51.1119,49.2613,49.894,249114.0
2017-10-27 09:35:00,63.09,63.38,61.64,62.09,301624.0,49.894,50.1233,48.7473,49.1032,301624.0
2017-10-27 09:40:00,62.11,62.95,62.08,62.64,132875.0,49.119,49.7833,49.0953,49.5381,132875.0
2017-10-27 09:45:00,62.64,63.2,62.5,62.81,148406.0,49.5381,49.981,49.4274,49.6726,148406.0
2017-10-27 09:50:00,62.83,63.14,62.69,62.96,156995.0,49.6884,49.9335,49.5777,49.7912,156995.0
2017-10-27 09:55:00,62.94,63.2,62.77,62.95,92739.0,49.7754,49.981,49.6409,49.7833,92739.0
2017-10-27 10:00:00,63.01,63.05,62.67,62.74,85464.0,49.8307,49.8624,49.5619,49.6172,85464.0
2017-10-27 10:05:00,62.73,62.97,62.73,62.94,44607.0,49.6093,49.7991,49.6093,49.7754,44607.0
2017-10-27 10:10:00,62.94,62.95,62.38,62.41,135905.0,49.7754,49.7833,49.3325,49.3562,135905.0
2017-10-27 10:15:00,62.44,62.68,62.42,62.51,111626.0,49.38,49.5698,49.3641,49.4353,111626.0
2017-10-27 10:20:00,62.52,62.58,62.26,62.32,98498.0,49.4432,49.4907,49.2376,49.2851,98498.0
2017-10-27 10:25:00,62.32,62.33,62.06,62.17,57315.0,49.2851,49.293,49.0794,49.1664,57315.0
2017-10-27 10:30:00,62.19,62.29,62.04,62.21,114118.0,49.1823,49.2613,49.0636,49.1981,114118.0
2017-10-27 10:35:00,62.23,62.34,62.11,62.18,141869.0,49.2139,49.3009,49.119,49.1743,141869.0
2017-10-27 10:40:00,62.18,62.23,61.71,61.73,72815.0,49.1743,49.2139,48.8026,48.8185,72815.0
2017-10-27 10:45:00,61.76,62.62,61.72,62.62,166392.0,48.8422,49.5223,48.8106,49.5223,166392.0
2017-10-27 10:50:00,62.64,62.94,62.61,62.84,109353.0,49.5381,49.7754,49.5144,49.6963,109353.0
2017-10-27 10:55:00,62.82,62.97,62.74,62.94,80532.0,49.6805,49.7991,49.6172,49.7754,80532.0
2017-10-27 11:00:00,62.96,62.99,62.52,62.65,106205.0,49.7912,49.8149,49.4432,49.546,106205.0
2017-10-27 11:05:00,62.64,62.66,62.36,62.65,71817.0,49.5381,49.5539,49.3167,49.546,71817.0
2017-10-27 11:10:00,62.67,62.77,62.58,62.67,84674.0,49.5619,49.6409,49.4907,49.5619,84674.0
2017-10-27 11:15:00,62.68,62.73,62.55,62.68,78805.0,49.5698,49.6093,49.467,49.5698,78805.0
2017-10-27 11:20:00,62.68,62.96,62.64,62.85,109077.0,49.5698,49.7912,49.5381,49.7042,109077.0
2017-10-27 11:25:00,62.85,63.13,62.83,63.05,85625.0,49.7042,49.9256,49.6884,49.8624,85625.0
2017-10-27 11:30:00,63.02,63.09,62.81,62.88,44914.0,49.8386,49.894,49.6726,49.7279,44914.0
2017-10-27 11:35:00,62.9,63.02,62.85,62.95,96732.0,49.7437,49.8386,49.7042,49.7833,96732.0
2017-10-27 11:40:00,62.94,62.97,62.83,62.9,46038.0,49.7754,49.7991,49.6884,49.7437,46038.0
2017-10-27 11:45:00,62.91,62.92,62.65,62.66,85837.0,49.7517,49.7596,49.546,49.5539,85837.0
2017-10-27 11:50:00,62.64,62.67,62.34,62.34,85396.0,49.5381,49.5619,49.3009,49.3009,85396.0
2017-10-27 11:55:00,62.36,62.65,62.34,62.61,225925.0,49.3167,49.546,49.3009,49.5144,225925.0
2017-10-27 12:00:00,62.63,62.65,62.43,62.51,50066.0,49.5302,49.546,49.3721,49.4353,50066.0
2017-10-27 12:05:00,62.55,62.82,62.54,62.71,97319.0,49.467,49.6805,49.459,49.5935,97319.0
2017-10-27 12:10:00,62.7,62.75,62.6,62.71,23158.0,49.5856,49.6251,49.5065,49.5935,23158.0
2017-10-27 12:15:00,62.75,62.76,62.59,62.7,70486.0,49.6251,49.633,49.4986,49.5856,70486.0
2017-10-27 12:20:00,62.69,62.71,62.62,62.67,22823.0,49.5777,49.5935,49.5223,49.5619,22823.0
2017-10-27 12:25:00,62.66,62.72,62.64,62.7,30792.0,49.5539,49.6014,49.5381,49.5856,30792.0
2017-10-27 12:30:00,62.69,62.82,62.69,62.79,22998.0,49.5777,49.6805,49.5777,49.6568,22998.0
2017-10-27 12:35:00,62.76,62.86,62.73,62.81,40505.0,49.633,49.7121,49.6093,49.6726,40505.0
2017-10-27 12:40:00,62.8,62.85,62.73,62.85,50500.0,49.6647,49.7042,49.6093,49.7042,50500.0
2017-10-27 12:45:00,62.86,62.9,62.8,62.85,23097.0,49.7121,49.7437,49.6647,49.7042,23097.0
2017-10-27 12:50:00,62.85,63.06,62.85,62.85,25458.0,49.7042,49.8703,49.7042,49.7042,25458.0
2017-10-27 12:55:00,62.87,62.88,62.72,62.83,38318.0,49.72,49.7279,49.6014,49.6884,38318.0
2017-10-27 13:00:00,62.83,62.86,62.68,62.77,18550.0,49.6884,49.7121,49.5698,49.6409,18550.0
2017-10-27 13:05:00,62.79,62.82,62.65,62.67,55239.0,49.6568,49.6805,49.546,49.5619,55239.0
2017-10-27 13:10:00,62.66,62.67,62.26,62.38,100179.0,49.5539,49.5619,49.2376,49.3325,100179.0
2017-10-27 13:15:00,62.38,62.58,62.38,62.47,35463.0,49.3325,49.4907,49.3325,49.4037,35463.0
2017-10-27 13:20:00,62.49,62.63,62.48,62.5,38793.0,49.4195,49.5302,49.4116,49.4274,38793.0
2017-10-27 13:25:00,62.5,62.54,62.43,62.45,34899.0,49.4274,49.459,49.3721,49.3879,34899.0
2017-10-27 13:30:00,62.45,62.5,62.43,62.49,47124.0,49.3879,49.4274,49.3721,49.4195,47124.0
2017-10-27 13:35:00,62.47,62.47,62.28,62.28,44029.0,49.4037,49.4037,49.2534,49.2534,44029.0
2017-10-27 13:40:00,62.29,62.34,62.14,62.15,36693.0,49.2613,49.3009,49.1427,49.1506,36693.0
2017-10-27 13:45:00,62.13,62.25,62.06,62.06,40372.0,49.1348,49.2297,49.0794,49.0794,40372.0
2017-10-27 13:50:00,62.08,62.2,61.98,62.19,85184.0,49.0953,49.1902,49.0162,49.1823,85184.0
2017-10-27 13:55:00,62.22,62.22,62.13,62.17,55195.0,49.206,49.206,49.1348,49.1664,55195.0
2017-10-27 14:00:00,62.17,62.26,62.12,62.16,55274.0,49.1664,49.2376,49.1269,49.1585,55274.0
2017-10-27 14:05:00,62.15,62.2,62.11,62.15,58217.0,49.1506,49.1902,49.119,49.1506,58217.0
2017-10-27 14:10:00,62.15,62.31,62.14,62.25,94414.0,49.1506,49.2772,49.1427,49.2297,94414.0
2017-10-27 14:15:00,62.23,62.25,62.14,62.17,51535.0,49.2139,49.2297,49.1427,49.1664,51535.0
2017-10-27 14:20:00,62.18,62.25,62.16,62.22,44033.0,49.1743,49.2297,49.1585,49.206,44033.0
2017-10-27 14:25:00,62.22,62.3,62.18,62.27,74614.0,49.206,49.2692,49.1743,49.2455,74614.0
2017-10-27 14:30:00,62.25,62.33,62.21,62.23,56809.0,49.2297,49.293,49.1981,49.2139,56809.0
2017-10-27 14:35:00,62.22,62.28,62.21,62.25,40569.0,49.206,49.2534,49.1981,49.2297,40569.0
2017-10-27 14:40:00,62.25,62.33,62.23,62.27,70694.0,49.2297,49.293,49.2139,49.2455,70694.0
2017-10-27 14:45:00,62.27,62.34,62.23,62.3,89362.0,49.2455,49.3009,49.2139,49.2692,89362.0
2017-10-27 14:50:00,62.32,62.36,62.24,62.3,38482.0,49.2851,49.3167,49.2218,49.2692,38482.0
2017-10-27 14:55:00,62.3,62.38,62.27,62.27,71196.0,49.2692,49.3325,49.2455,49.2455,71196.0
2017-10-27 15:00:00,62.26,62.3,62.18,62.2,50711.0,49.2376,49.2692,49.1743,49.1902,50711.0
2017-10-27 15:05:00,62.2,62.25,62.19,62.25,44982.0,49.1902,49.2297,49.1823,49.2297,44982.0
2017-10-27 15:10:00,62.25,62.3,62.22,62.3,99623.0,49.2297,49.2692,49.206,49.2692,99623.0
2017-10-27 15:15:00,62.29,62.33,62.26,62.26,88715.0,49.2613,49.293,49.2376,49.2376,88715.0
2017-10-27 15:20:00,62.26,62.32,62.24,62.32,76689.0,49.2376,49.2851,49.2218,49.2851,76689.0
2017-10-27 15:25:00,62.31,62.35,62.24,62.26,75089.0,49.2772,49.3088,49.2218,49.2376,75089.0
2017-10-27 15:30:00,62.26,62.28,62.22,62.25,107191.0,49.2376,49.2534,49.206,49.2297,107191.0
2017-10-27 15:35:00,62.25,62.25,62.08,62.09,141944.0,49.2297,49.2297,49.0953,49.1032,141944.0
2017-10-27 15:40:00,62.09,62.1,62.0,62.06,213116.0,49.1032,49.1111,49.032,49.0794,213116.0
2017-10-27 15:45:00,62.07,62.25,62.05,62.2,251986.0,49.0874,49.2297,49.0715,49.1902,251986.0
2017-10-27 15:50:00,62.2,62.22,61.96,61.97,269237.0,49.1902,49.206,49.0004,49.0083,269237.0
2017-10-27 15:55:00,61.97,62.03,61.77,62.01,442096.0,49.0083,49.0557,48.8501,49.0399,442096.0
2017-10-30 09:30:00,61.75,62.27,61.75,62.23,48056.0,48.8343,49.2455,48.8343,49.2139,48056.0
2017-10-30 09:35:00,62.23,62.32,62.01,62.19,41382.0,49.2139,49.2851,49.0399,49.1823,41382.0
2017-10-30 09:40:00,62.14,62.23,62.09,62.09,46732.0,49.1427,49.2139,49.1032,49.1032,46732.0
2017-10-30 09:45:00,62.15,62.23,62.1,62.11,54898.0,49.1506,49.2139,49.1111,49.119,54898.0
2017-10-30 09:50:00,62.11,62.11,61.72,61.73,31546.0,49.119,49.119,48.8106,48.8185,31546.0
2017-10-30 09:55:00,61.77,61.9,61.68,61.86,42269.0,48.8501,48.9529,48.7789,48.9213,42269.0
2017-10-30 10:00:00,61.88,61.9,61.78,61.84,33440.0,48.9371,48.9529,48.858,48.9055,33440.0
2017-10-30 10:05:00,61.84,61.87,61.63,61.7,35996.0,48.9055,48.9292,48.7394,48.7947,35996.0
2017-10-30 10:10:00,61.7,61.96,61.67,61.95,68827.0,48.7947,49.0004,48.771,48.9925,68827.0
2017-10-30 10:15:00,61.98,62.13,61.91,62.0,72910.0,49.0162,49.1348,48.9608,49.032,72910.0
2017-10-30 10:20:00,61.99,62.18,61.96,62.13,109283.0,49.0241,49.1743,49.0004,49.1348,109283.0
2017-10-30 10:25:00,62.13,62.2,62.08,62.18,48918.0,49.1348,49.1902,49.0953,49.1743,48918.0
2017-10-30 10:30:00,62.19,62.29,62.13,62.16,60030.0,49.1823,49.2613,49.1348,49.1585,60030.0
2017-10-30 10:35:00,62.13,62.25,62.1,62.21,52953.0,49.1348,49.2297,49.1111,49.1981,52953.0
2017-10-30 10:40:00,62.19,62.22,62.1,62.12,46510.0,49.1823,49.206,49.1111,49.1269,46510.0
2017-10-30 10:45:00,62.13,62.26,62.11,62.19,90180.0,49.1348,49.2376,49.119,49.1823,90180.0
2017-10-30 10:50:00,62.18,62.23,62.12,62.2,55862.0,49.1743,49.2139,49.1269,49.1902,55862.0
2017-10-30 10:55:00,62.2,62.33,62.18,62.25,54764.0,49.1902,49.293,49.1743,49.2297,54764.0
2017-10-30 11:00:00,62.24,62.3,62.17,62.3,33892.0,49.2218,49.2692,49.1664,49.2692,33892.0
2017-10-30 11:05:00,62.3,62.6,62.29,62.44,91403.0,49.2692,49.5065,49.2613,49.38,91403.0
2017-10-30 11:10:00,62.42,62.5,62.39,62.46,50051.0,49.3641,49.4274,49.3404,49.3958,50051.0
2017-10-30 11:15:00,62.44,62.48,62.39,62.46,35698.0,49.38,49.4116,49.3404,49.3958,35698.0
2017-10-30 11:20:00,62.44,62.57,62.39,62.4,70212.0,49.38,49.4828,49.3404,49.3483,70212.0
2017-10-30 11:25:00,62.44,62.49,62.2,62.32,134824.0,49.38,49.4195,49.1902,49.2851,134824.0
2017-10-30 11:30:00,62.36,62.43,62.15,62.15,32988.0,49.3167,49.3721,49.1506,49.1506,32988.0
2017-10-30 11:35:00,62.14,62.2,62.01,62.01,21387.0,49.1427,49.1902,49.0399,49.0399,21387.0
2017-10-30 11:40:00,62.03,62.17,61.95,62.02,26497.0,49.0557,49.1664,48.9925,49.0478,26497.0
2017-10-30 11:45:00,61.99,62.01,61.77,61.79,37131.0,49.0241,49.0399,48.8501,48.8659,37131.0
2017-10-30 11:50:00,61.82,61.9,61.75,61.84,28803.0,48.8896,48.9529,48.8343,48.9055,28803.0
2017-10-30 11:55:00,61.84,61.97,61.76,61.82,32910.0,48.9055,49.0083,48.8422,48.8896,32910.0
2017-10-30 12:00:00,61.82,61.87,61.77,61.78,22897.0,48.8896,48.9292,48.8501,48.858,22897.0
2017-10-30 12:05:00,61.78,61.86,61.75,61.86,16113.0,48.858,48.9213,48.8343,48.9213,16113.0
2017-10-30 12:10:00,61.86,61.86,61.78,61.84,13740.0,48.9213,48.9213,48.858,48.9055,13740.0
2017-10-30 12:15:00,61.82,61.82,61.72,61.77,32565.0,48.8896,48.8896,48.8106,48.8501,32565.0
2017-10-30 12:20:00,61.79,61.86,61.76,61.86,19474.0,48.8659,48.9213,48.8422,48.9213,19474.0
2017-10-30 12:25:00,61.87,61.89,61.76,61.8,16859.0,48.9292,48.945,48.8422,48.8738,16859.0
2017-10-30 12:30:00,61.82,61.85,61.79,61.85,17728.0,48.8896,48.9134,48.8659,48.9134,17728.0
2017-10-30 12:35:00,61.83,61.93,61.83,61.93,28367.0,48.8976,48.9766,48.8976,48.9766,28367.0
2017-10-30 12:40:00,61.93,61.94,61.84,61.9,22240.0,48.9766,48.9845,48.9055,48.9529,22240.0
2017-10-30 12:45:00,61.89,61.9,61.83,61.86,12200.0,48.945,48.9529,48.8976,48.9213,12200.0
2017-10-30 12:50:00,61.86,61.86,61.73,61.73,33940.0,48.9213,48.9213,48.8185,48.8185,33940.0
2017-10-30 12:55:00,61.73,61.79,61.67,61.7,14813.0,48.8185,48.8659,48.771,48.7947,14813.0
2017-10-30 13:00:00,61.7,61.76,61.68,61.73,18800.0,48.7947,48.8422,48.7789,48.8185,18800.0
2017-10-30 13:05:00,61.74,61.75,61.68,61.7,11314.0,48.8264,48.8343,48.7789,48.7947,11314.0
2017-10-30 13:10:00,61.71,61.84,61.7,61.84,22089.0,48.8026,48.9055,48.7947,48.9055,22089.0
2017-10-30 13:15:00,61.85,61.94,61.82,61.94,18236.0,48.9134,48.9845,48.8896,48.9845,18236.0
2017-10-30 13:20:00,61.92,61.92,61.79,61.82,26654.0,48.9687,48.9687,48.8659,48.8896,26654.0
2017-10-30 13:25:00,61.88,61.91,61.81,61.87,13012.0,48.9371,48.9608,48.8817,48.9292,13012.0
2017-10-30 13:30:00,61.87,61.89,61.8,61.86,21601.0,48.9292,48.945,48.8738,48.9213,21601.0
2017-10-30 13:35:00,61.86,61.96,61.82,61.96,15231.0,48.9213,49.0004,48.8896,49.0004,15231.0
2017-10-30 13:40:00,61.95,61.98,61.93,61.97,14297.0,48.9925,49.0162,48.9766,49.0083,14297.0
2017-10-30 13:45:00,61.97,62.02,61.93,61.93,24722.0,49.0083,49.0478,48.9766,48.9766,24722.0
2017-10-30 13:50:00,61.95,61.96,61.74,61.8,21963.0,48.9925,49.0004,48.8264,48.8738,21963.0
2017-10-30 13:55:00,61.78,61.85,61.73,61.78,12770.0,48.858,48.9134,48.8185,48.858,12770.0
2017-10-30 14:00:00,61.77,61.85,61.73,61.77,22309.0,48.8501,48.9134,48.8185,48.8501,22309.0
2017-10-30 14:05:00,61.75,61.83,61.73,61.82,28131.0,48.8343,48.8976,48.8185,48.8896,28131.0
2017-10-30 14:10:00,61.81,61.9,61.8,61.84,33974.0,48.8817,48.9529,48.8738,48.9055,33974.0
2017-10-30 14:15:00,61.83,61.84,61.76,61.83,32020.0,48.8976,48.9055,48.8422,48.8976,32020.0
2017-10-30 14:20:00,61.82,61.86,61.74,61.77,39775.0,48.8896,48.9213,48.8264,48.8501,39775.0
2017-10-30 14:25:00,61.77,61.78,61.75,61.77,19088.0,48.8501,48.858,48.8343,48.8501,19088.0
2017-10-30 14:30:00,61.76,61.91,61.72,61.86,30084.0,48.8422,48.9608,48.8106,48.9213,30084.0
2017-10-30 14:35:00,61.85,61.88,61.76,61.77,24272.0,48.9134,48.9371,48.8422,48.8501,24272.0
2017-10-30 14:40:00,61.76,61.78,61.71,61.74,34168.0,48.8422,48.858,48.8026,48.8264,34168.0
2017-10-30 14:45:00,61.75,61.89,61.75,61.76,29768.0,48.8343,48.945,48.8343,48.8422,29768.0
2017-10-30 14:50:00,61.76,61.81,61.72,61.76,35422.0,48.8422,48.8817,48.8106,48.8422,35422.0
2017-10-30 14:55:00,61.77,61.77,61.63,61.66,35050.0,48.8501,48.8501,48.7394,48.7631,35050.0
2017-10-30 15:00:00,61.66,61.69,61.54,61.57,37047.0,48.7631,48.7868,48.6682,48.6919,37047.0
2017-10-30 15:05:00,61.56,61.63,61.55,61.59,32588.0,48.684,48.7394,48.6761,48.7077,32588.0
2017-10-30 15:10:00,61.6,61.62,61.53,61.54,38829.0,48.7157,48.7315,48.6603,48.6682,38829.0
2017-10-30 15:15:00,61.54,61.69,61.54,61.63,35391.0,48.6682,48.7868,48.6682,48.7394,35391.0
2017-10-30 15:20:00,61.64,61.67,61.6,61.67,34441.0,48.7473,48.771,48.7157,48.771,34441.0
2017-10-30 15:25:00,61.67,61.73,61.64,61.71,35234.0,48.771,48.8185,48.7473,48.8026,35234.0
2017-10-30 15:30:00,61.71,61.77,61.67,61.69,62493.0,48.8026,48.8501,48.771,48.7868,62493.0
2017-10-30 15:35:00,61.69,61.71,61.59,61.69,53667.0,48.7868,48.8026,48.7077,48.7868,53667.0
2017-10-30 15:40:00,61.71,61.75,61.63,61.64,66405.0,48.8026,48.8343,48.7394,48.7473,66405.0
2017-10-30 15:45:00,61.63,61.68,61.61,61.67,80542.0,48.7394,48.7789,48.7236,48.771,80542.0
2017-10-30 15:50:00,61.66,61.71,61.66,61.68,76426.0,48.7631,48.8026,48.7631,48.7789,76426.0
2017-10-30 15:55:00,61.67,61.71,61.64,61.68,169318.0,48.771,48.8026,48.7473,48.7789,169318.0
2017-10-31 09:30:00,61.81,62.2,61.75,62.09,31899.0,48.8817,49.1902,48.8343,49.1032,31899.0
2017-10-31 09:35:00,62.21,62.28,61.94,61.96,18633.0,49.1981,49.2534,48.9845,49.0004,18633.0
2017-10-31 09:40:00,61.97,62.5,61.97,62.45,55976.0,49.0083,49.4274,49.0083,49.3879,55976.0
2017-10-31 09:45:00,62.42,62.77,62.34,62.72,119858.0,49.3641,49.6409,49.3009,49.6014,119858.0
2017-10-31 09:50:00,62.72,62.73,62.46,62.6,46922.0,49.6014,49.6093,49.3958,49.5065,46922.0
2017-10-31 09:55:00,62.59,62.69,62.45,62.52,37929.0,49.4986,49.5777,49.3879,49.4432,37929.0
2017-10-31 10:00:00,62.47,62.8,62.47,62.7,46600.0,49.4037,49.6647,49.4037,49.5856,46600.0
2017-10-31 10:05:00,62.72,62.72,62.35,62.36,113656.0,49.6014,49.6014,49.3088,49.3167,113656.0
2017-10-31 10:10:00,62.33,62.67,62.31,62.67,32028.0,49.293,49.5619,49.2772,49.5619,32028.0
2017-10-31 10:15:00,62.67,63.0,62.67,62.82,87131.0,49.5619,49.8228,49.5619,49.6805,87131.0
2017-10-31 10:20:00,62.82,63.01,62.75,62.96,99410.0,49.6805,49.8307,49.6251,49.7912,99410.0
2017-10-31 10:25:00,62.98,62.98,62.78,62.82,75655.0,49.807,49.807,49.6488,49.6805,75655.0
2017-10-31 10:30:00,62.82,62.85,62.62,62.67,81512.0,49.6805,49.7042,49.5223,49.5619,81512.0
2017-10-31 10:35:00,62.67,62.67,62.58,62.59,31127.0,49.5619,49.5619,49.4907,49.4986,31127.0
2017-10-31 10:40:00,62.57,62.73,62.57,62.7,22039.0,49.4828,49.6093,49.4828,49.5856,22039.0
2017-10-31 10:45:00,62.69,62.72,62.61,62.66,26696.0,49.5777,49.6014,49.5144,49.5539,26696.0
2017-10-31 10:50:00,62.63,62.64,62.43,62.44,36926.0,49.5302,49.5381,49.3721,49.38,36926.0
2017-10-31 10:55:00,62.44,62.44,62.19,62.35,31954.0,49.38,49.38,49.1823,49.3088,31954.0
2017-10-31 11:00:00,62.38,62.42,62.16,62.27,43057.0,49.3325,49.3641,49.1585,49.2455,43057.0
2017-10-31 11:05:00,62.27,62.29,62.09,62.16,90533.0,49.2455,49.2613,49.1032,49.1585,90533.0
2017-10-31 11:10:00,62.17,62.31,62.12,62.22,32158.0,49.1664,49.2772,49.1269,49.206,32158.0
2017-10-31 11:15:00,62.22,62.22,61.82,61.82,34104.0,49.206,49.206,48.8896,48.8896,34104.0
2017-10-31 11:20:00,61.84,61.93,61.33,61.38,53019.0,48.9055,48.9766,48.5021,48.5417,53019.0
2017-10-31 11:25:00,61.32,61.41,60.69,60.73,286481.0,48.4942,48.5654,47.996,48.0276,286481.0
2017-10-31 11:30:00,60.73,61.54,60.73,61.4,102555.0,48.0276,48.6682,48.0276,48.5575,102555.0
2017-10-31 11:35:00,61.43,61.43,61.17,61.18,38023.0,48.5812,48.5812,48.3756,48.3835,38023.0
2017-10-31 11:40:00,61.16,61.18,61.07,61.15,49046.0,48.3677,48.3835,48.2965,48.3598,49046.0
2017-10-31 11:45:00,61.15,61.57,61.13,61.56,36165.0,48.3598,48.6919,48.344,48.684,36165.0
2017-10-31 11:50:00,61.55,61.56,61.45,61.48,43116.0,48.6761,48.684,48.597,48.6208,43116.0
2017-10-31 11:55:00,61.48,61.48,61.27,61.32,33618.0,48.6208,48.6208,48.4547,48.4942,33618.0
2017-10-31 12:00:00,61.34,61.5,61.33,61.42,19169.0,48.51,48.6366,48.5021,48.5733,19169.0
2017-10-31 12:05:00,61.4,61.46,61.36,61.44,28249.0,48.5575,48.6049,48.5259,48.5891,28249.0
2017-10-31 12:10:00,61.43,61.49,61.4,61.41,20818.0,48.5812,48.6287,48.5575,48.5654,20818.0
2017-10-31 12:15:00,61.46,61.47,61.37,61.44,22079.0,48.6049,48.6128,48.5338,48.5891,22079.0
2017-10-31 12:20:00,61.46,61.47,61.37,61.44,13432.0,48.6049,48.6128,48.5338,48.5891,13432.0
2017-10-31 12:25:00,61.39,61.46,61.34,61.39,23121.0,48.5496,48.6049,48.51,48.5496,23121.0
2017-10-31 12:30:00,61.38,61.5,61.38,61.47,17511.0,48.5417,48.6366,48.5417,48.6128,17511.0
2017-10-31 12:35:00,61.48,61.56,61.47,61.56,15356.0,48.6208,48.684,48.6128,48.684,15356.0
2017-10-31 12:40:00,61.57,61.63,61.53,61.53,13352.0,48.6919,48.7394,48.6603,48.6603,13352.0
2017-10-31 12:45:00,61.53,61.53,61.34,61.43,14695.0,48.6603,48.6603,48.51,48.5812,14695.0
2017-10-31 12:50:00,61.45,61.5,61.39,61.39,30325.0,48.597,48.6366,48.5496,48.5496,30325.0
2017-10-31 12:55:00,61.4,61.44,61.38,61.41,43588.0,48.5575,48.5891,48.5417,48.5654,43588.0
2017-10-31 13:00:00,61.41,61.48,61.38,61.46,27861.0,48.5654,48.6208,48.5417,48.6049,27861.0
2017-10-31 13:05:00,61.44,61.45,61.38,61.4,28403.0,48.5891,48.597,48.5417,48.5575,28403.0
2017-10-31 13:10:00,61.39,61.44,61.36,61.4,12800.0,48.5496,48.5891,48.5259,48.5575,12800.0
2017-10-31 13:15:00,61.42,61.45,61.38,61.42,8774.0,48.5733,48.597,48.5417,48.5733,8774.0
2017-10-31 13:20:00,61.42,61.43,61.33,61.38,8841.0,48.5733,48.5812,48.5021,48.5417,8841.0
2017-10-31 13:25:00,61.41,61.42,61.36,61.41,12417.0,48.5654,48.5733,48.5259,48.5654,12417.0
2017-10-31 13:30:00,61.39,61.44,61.37,61.43,19579.0,48.5496,48.5891,48.5338,48.5812,19579.0
2017-10-31 13:35:00,61.41,61.44,61.33,61.33,6838.0,48.5654,48.5891,48.5021,48.5021,6838.0
2017-10-31 13:40:00,61.33,61.37,61.27,61.29,30202.0,48.5021,48.5338,48.4547,48.4705,30202.0
2017-10-31 13:45:00,61.3,61.31,61.23,61.24,20014.0,48.4784,48.4863,48.423,48.431,20014.0
2017-10-31 13:50:00,61.26,61.26,61.13,61.15,32844.0,48.4468,48.4468,48.344,48.3598,32844.0
2017-10-31 13:55:00,61.17,61.24,61.16,61.2,24768.0,48.3756,48.431,48.3677,48.3993,24768.0
2017-10-31 14:00:00,61.22,61.4,61.18,61.39,49647.0,48.4151,48.5575,48.3835,48.5496,49647.0
2017-10-31 14:05:00,61.4,61.55,61.3,61.54,41692.0,48.5575,48.6761,48.4784,48.6682,41692.0
2017-10-31 14:10:00,61.54,61.74,61.53,61.74,37054.0,48.6682,48.8264,48.6603,48.8264,37054.0
2017-10-31 14:15:00,61.72,62.06,61.7,62.05,36044.0,48.8106,49.0794,48.7947,49.0715,36044.0
2017-10-31 14:20:00,62.04,62.16,61.98,62.1,53232.0,49.0636,49.1585,49.0162,49.1111,53232.0
2017-10-31 14:25:00,62.1,62.1,61.9,61.92,61913.0,49.1111,49.1111,48.9529,48.9687,61913.0
2017-10-31 14:30:00,61.92,61.93,61.74,61.83,37229.0,48.9687,48.9766,48.8264,48.8976,37229.0
2017-10-31 14:35:00,61.82,61.89,61.78,61.79,19486.0,48.8896,48.945,48.858,48.8659,19486.0
2017-10-31 14:40:00,61.81,61.85,61.67,61.67,19582.0,48.8817,48.9134,48.771,48.771,19582.0
2017-10-31 14:45:00,61.67,61.71,61.62,61.7,22269.0,48.771,48.8026,48.7315,48.7947,22269.0
2017-10-31 14:50:00,61.71,61.78,61.67,61.77,23873.0,48.8026,48.858,48.771,48.8501,23873.0
2017-10-31 14:55:00,61.77,61.86,61.73,61.86,16706.0,48.8501,48.9213,48.8185,48.9213,16706.0
2017-10-31 15:00:00,61.86,62.04,61.84,61.97,28655.0,48.9213,49.0636,48.9055,49.0083,28655.0
2017-10-31 15:05:00,61.97,62.06,61.96,62.06,20103.0,49.0083,49.0794,49.0004,49.0794,20103.0
2017-10-31 15:10:00,62.05,62.19,62.0,62.15,52508.0,49.0715,49.1823,49.032,49.1506,52508.0
2017-10-31 15:15:00,62.12,62.28,62.1,62.19,81606.0,49.1269,49.2534,49.1111,49.1823,81606.0
2017-10-31 15:20:00,62.19,62.19,62.0,62.14,26255.0,49.1823,49.1823,49.032,49.1427,26255.0
2017-10-31 15:25:00,62.13,62.15,62.02,62.06,51665.0,49.1348,49.1506,49.0478,49.0794,51665.0
2017-10-31 15:30:00,62.07,62.07,61.97,61.98,44478.0,49.0874,49.0874,49.0083,49.0162,44478.0
2017-10-31 15:35:00,61.98,62.06,61.97,62.0,58697.0,49.0162,49.0794,49.0083,49.032,58697.0
2017-10-31 15:40:00,62.0,62.05,61.9,61.9,49808.0,49.032,49.0715,48.9529,48.9529,49808.0
2017-10-31 15:45:00,61.9,61.99,61.88,61.92,67435.0,48.9529,49.0241,48.9371,48.9687,67435.0
2017-10-31 15:50:00,61.91,61.95,61.76,61.78,93097.0,48.9608,48.9925,48.8422,48.858,93097.0
2017-10-31 15:55:00,61.79,61.91,61.75,61.89,197550.0,48.8659,48.9608,48.8343,48.945,197550.0
2017-11-01 09:30:00,60.81,61.56,60.8,60.96,105252.0,48.0909,48.684,48.083,48.2095,105252.0
2017-11-01 09:35:00,60.97,61.94,60.92,61.5,43181.0,48.2174,48.9845,48.1779,48.6366,43181.0
2017-11-01 09:40:00,61.46,61.69,61.37,61.37,29997.0,48.6049,48.7868,48.5338,48.5338,29997.0
2017-11-01 09:45:00,61.43,61.83,61.42,61.83,18149.0,48.5812,48.8976,48.5733,48.8976,18149.0
2017-11-01 09:50:00,61.84,62.24,61.73,62.07,30754.0,48.9055,49.2218,48.8185,49.0874,30754.0
2017-11-01 09:55:00,62.07,62.22,61.88,62.22,34040.0,49.0874,49.206,48.9371,49.206,34040.0
2017-11-01 10:00:00,62.22,62.24,61.99,62.05,24565.0,49.206,49.2218,49.0241,49.0715,24565.0
2017-11-01 10:05:00,62.07,62.4,62.07,62.4,36479.0,49.0874,49.3483,49.0874,49.3483,36479.0
2017-11-01 10:10:00,62.36,62.6,62.33,62.43,112334.0,49.3167,49.5065,49.293,49.3721,112334.0
2017-11-01 10:15:00,62.41,62.41,62.13,62.13,13439.0,49.3562,49.3562,49.1348,49.1348,13439.0
2017-11-01 10:20:00,62.11,62.17,62.02,62.03,13460.0,49.119,49.1664,49.0478,49.0557,13460.0
2017-11-01 10:25:00,62.02,62.1,61.92,61.94,19207.0,49.0478,49.1111,48.9687,48.9845,19207.0
2017-11-01 10:30:00,61.93,62.0,61.85,61.99,34378.0,48.9766,49.032,48.9134,49.0241,34378.0
2017-11-01 10:35:00,61.98,62.04,61.93,61.99,26329.0,49.0162,49.0636,48.9766,49.0241,26329.0
2017-11-01 10:40:00,62.0,62.29,62.0,62.29,15641.0,49.032,49.2613,49.032,49.2613,15641.0
2017-11-01 10:45:00,62.26,62.43,62.25,62.29,13224.0,49.2376,49.3721,49.2297,49.2613,13224.0
2017-11-01 10:50:00,62.3,62.43,62.17,62.17,15025.0,49.2692,49.3721,49.1664,49.1664,15025.0
2017-11-01 10:55:00,62.2,62.25,62.06,62.06,23201.0,49.1902,49.2297,49.0794,49.0794,23201.0
2017-11-01 11:00:00,62.04,62.15,62.04,62.09,9074.0,49.0636,49.1506,49.0636,49.1032,9074.0
2017-11-01 11:05:00,62.09,62.14,61.99,62.11,16500.0,49.1032,49.1427,49.0241,49.119,16500.0
2017-11-01 11:10:00,62.13,62.22,62.08,62.14,17434.0,49.1348,49.206,49.0953,49.1427,17434.0
2017-11-01 11:15:00,62.14,62.18,62.09,62.14,9182.0,49.1427,49.1743,49.1032,49.1427,9182.0
2017-11-01 11:20:00,62.13,62.15,62.07,62.07,56343.0,49.1348,49.1506,49.0874,49.0874,56343.0
2017-11-01 11:25:00,62.08,62.12,61.94,61.98,33882.0,49.0953,49.1269,48.9845,49.0162,33882.0
2017-11-01 11:30:00,61.95,61.96,61.82,61.83,17758.0,48.9925,49.0004,48.8896,48.8976,17758.0
2017-11-01 11:35:00,61.83,61.87,61.75,61.84,24376.0,48.8976,48.9292,48.8343,48.9055,24376.0
2017-11-01 11:40:00,61.82,61.84,61.72,61.74,18252.0,48.8896,48.9055,48.8106,48.8264,18252.0
2017-11-01 11:45:00,61.75,61.78,61.6,61.6,24276.0,48.8343,48.858,48.7157,48.7157,24276.0
2017-11-01 11:50:00,61.6,61.64,61.53,61.59,21820.0,48.7157,48.7473,48.6603,48.7077,21820.0
2017-11-01 11:55:00,61.58,61.72,61.56,61.72,19263.0,48.6998,48.8106,48.684,48.8106,19263.0
2017-11-01 12:00:00,61.68,61.71,61.63,61.64,8937.0,48.7789,48.8026,48.7394,48.7473,8937.0
2017-11-01 12:05:00,61.64,61.79,61.63,61.72,10608.0,48.7473,48.8659,48.7394,48.8106,10608.0
2017-11-01 12:10:00,61.72,61.75,61.61,61.61,11869.0,48.8106,48.8343,48.7236,48.7236,11869.0
2017-11-01 12:15:00,61.64,61.71,61.64,61.67,11374.0,48.7473,48.8026,48.7473,48.771,11374.0
2017-11-01 12:20:00,61.65,61.79,61.65,61.79,7809.0,48.7552,48.8659,48.7552,48.8659,7809.0
2017-11-01 12:25:00,61.79,61.79,61.7,61.77,8101.0,48.8659,48.8659,48.7947,48.8501,8101.0
2017-11-01 12:30:00,61.77,61.86,61.76,61.85,17072.0,48.8501,48.9213,48.8422,48.9134,17072.0
2017-11-01 12:35:00,61.86,61.9,61.85,61.89,11872.0,48.9213,48.9529,48.9134,48.945,11872.0
2017-11-01 12:40:00,61.89,61.96,61.89,61.92,12630.0,48.945,49.0004,48.945,48.9687,12630.0
2017-11-01 12:45:00,61.93,62.06,61.91,62.04,15708.0,48.9766,49.0794,48.9608,49.0636,15708.0
2017-11-01 12:50:00,62.02,62.06,62.02,62.05,9296.0,49.0478,49.0794,49.0478,49.0715,9296.0
2017-11-01 12:55:00,62.03,62.12,62.02,62.12,17996.0,49.0557,49.1269,49.0478,49.1269,17996.0
2017-11-01 13:00:00,62.11,62.2,62.11,62.17,18044.0,49.119,49.1902,49.119,49.1664,18044.0
2017-11-01 13:05:00,62.19,62.2,62.1,62.17,12085.0,49.1823,49.1902,49.1111,49.1664,12085.0
2017-11-01 13:10:00,62.18,62.27,62.18,62.24,12368.0,49.1743,49.2455,49.1743,49.2218,12368.0
2017-11-01 13:15:00,62.23,62.27,62.15,62.27,56359.0,49.2139,49.2455,49.1506,49.2455,56359.0
2017-11-01 13:20:00,62.25,62.37,62.22,62.36,33374.0,49.2297,49.3246,49.206,49.3167,33374.0
2017-11-01 13:25:00,62.36,62.5,62.36,62.5,18257.0,49.3167,49.4274,49.3167,49.4274,18257.0
2017-11-01 13:30:00,62.51,62.58,62.44,62.44,33652.0,49.4353,49.4907,49.38,49.38,33652.0
2017-11-01 13:35:00,62.44,62.45,62.18,62.3,97121.0,49.38,49.3879,49.1743,49.2692,97121.0
2017-11-01 13:40:00,62.28,62.43,62.21,62.35,35010.0,49.2534,49.3721,49.1981,49.3088,35010.0
2017-11-01 13:45:00,62.33,62.38,62.28,62.35,32730.0,49.293,49.3325,49.2534,49.3088,32730.0
2017-11-01 13:50:00,62.35,62.38,62.29,62.34,23710.0,49.3088,49.3325,49.2613,49.3009,23710.0
2017-11-01 13:55:00,62.3,62.43,62.25,62.42,38784.0,49.2692,49.3721,49.2297,49.3641,38784.0
2017-11-01 14:00:00,62.4,62.57,62.34,62.36,28409.0,49.3483,49.4828,49.3009,49.3167,28409.0
2017-11-01 14:05:00,62.34,62.45,62.34,62.45,22150.0,49.3009,49.3879,49.3009,49.3879,22150.0
2017-11-01 14:10:00,62.46,62.47,62.23,62.24,45821.0,49.3958,49.4037,49.2139,49.2218,45821.0
2017-11-01 14:15:00,62.23,62.34,62.21,62.29,80365.0,49.2139,49.3009,49.1981,49.2613,80365.0
2017-11-01 14:20:00,62.28,62.39,62.24,62.32,36178.0,49.2534,49.3404,49.2218,49.2851,36178.0
2017-11-01 14:25:00,62.31,62.32,62.19,62.19,74317.0,49.2772,49.2851,49.1823,49.1823,74317.0
2017-11-01 14:30:00,62.2,62.21,62.01,62.13,21726.0,49.1902,49.1981,49.0399,49.1348,21726.0
2017-11-01 14:35:00,62.15,62.28,62.09,62.18,28150.0,49.1506,49.2534,49.1032,49.1743,28150.0
2017-11-01 14:40:00,62.21,62.24,62.08,62.16,20624.0,49.1981,49.2218,49.0953,49.1585,20624.0
2017-11-01 14:45:00,62.19,62.2,62.11,62.2,85525.0,49.1823,49.1902,49.119,49.1902,85525.0
2017-11-01 14:50:00,62.19,62.21,62.07,62.14,21562.0,49.1823,49.1981,49.0874,49.1427,21562.0
2017-11-01 14:55:00,62.17,62.21,62.14,62.17,33722.0,49.1664,49.1981,49.1427,49.1664,33722.0
2017-11-01 15:00:00,62.17,62.2,62.13,62.15,25424.0,49.1664,49.1902,49.1348,49.1506,25424.0
2017-11-01 15:05:00,62.16,62.27,62.15,62.16,31876.0,49.1585,49.2455,49.1506,49.1585,31876.0
2017-11-01 15:10:00,62.16,62.24,62.15,62.21,41848.0,49.1585,49.2218,49.1506,49.1981,41848.0
2017-11-01 15:15:00,62.19,62.23,62.13,62.22,40681.0,49.1823,49.2139,49.1348,49.206,40681.0
2017-11-01 15:20:00,62.2,62.24,62.19,62.21,40007.0,49.1902,49.2218,49.1823,49.1981,40007.0
2017-11-01 15:25:00,62.19,62.24,62.11,62.23,37583.0,49.1823,49.2218,49.119,49.2139,37583.0
2017-11-01 15:30:00,62.24,62.25,62.13,62.22,100713.0,49.2218,49.2297,49.1348,49.206,100713.0
2017-11-01 15:35:00,62.21,62.24,62.15,62.22,78897.0,49.1981,49.2218,49.1506,49.206,78897.0
2017-11-01 15:40:00,62.23,62.25,62.14,62.18,87948.0,49.2139,49.2297,49.1427,49.1743,87948.0
2017-11-01 15:45:00,62.21,62.22,62.05,62.11,96728.0,49.1981,49.206,49.0715,49.119,96728.0
2017-11-01 15:50:00,62.1,62.13,62.05,62.06,108383.0,49.1111,49.1348,49.0715,49.0794,108383.0
2017-11-01 15:55:00,62.06,62.19,62.04,62.18,183206.0,49.0794,49.1823,49.0636,49.1743,183206.0
2017-11-02 09:30:00,62.47,62.91,62.37,62.85,34315.0,49.4037,49.7517,49.3246,49.7042,34315.0
2017-11-02 09:35:00,62.83,62.91,62.12,62.21,22665.0,49.6884,49.7517,49.1269,49.1981,22665.0
2017-11-02 09:40:00,62.16,62.28,62.05,62.14,34857.0,49.1585,49.2534,49.0715,49.1427,34857.0
2017-11-02 09:45:00,62.21,62.25,61.81,61.94,58294.0,49.1981,49.2297,48.8817,48.9845,58294.0
2017-11-02 09:50:00,61.92,62.37,61.92,62.26,18020.0,48.9687,49.3246,48.9687,49.2376,18020.0
2017-11-02 09:55:00,62.32,62.36,61.95,61.96,11108.0,49.2851,49.3167,48.9925,49.0004,11108.0
2017-11-02 10:00:00,62.01,62.07,61.8,61.87,27883.0,49.0399,49.0874,48.8738,48.9292,27883.0
2017-11-02 10:05:00,61.83,61.96,61.8,61.82,21751.0,48.8976,49.0004,48.8738,48.8896,21751.0
2017-11-02 10:10:00,61.85,62.0,61.82,61.89,24965.0,48.9134,49.032,48.8896,48.945,24965.0
2017-11-02 10:15:00,61.92,61.92,61.74,61.84,41578.0,48.9687,48.9687,48.8264,48.9055,41578.0
2017-11-02 10:20:00,61.89,61.94,61.8,61.85,22895.0,48.945,48.9845,48.8738,48.9134,22895.0
2017-11-02 10:25:00,61.84,61.92,61.81,61.84,19323.0,48.9055,48.9687,48.8817,48.9055,19323.0
2017-11-02 10:30:00,61.87,61.89,61.77,61.83,28621.0,48.9292,48.945,48.8501,48.8976,28621.0
2017-11-02 10:35:00,61.83,61.89,61.73,61.83,31123.0,48.8976,48.945,48.8185,48.8976,31123.0
2017-11-02 10:40:00,61.85,61.92,61.73,61.79,20844.0,48.9134,48.9687,48.8185,48.8659,20844.0
2017-11-02 10:45:00,61.81,61.81,61.5,61.52,35014.0,48.8817,48.8817,48.6366,48.6524,35014.0
2017-11-02 10:50:00,61.55,61.6,61.38,61.52,45409.0,48.6761,48.7157,48.5417,48.6524,45409.0
2017-11-02 10:55:00,61.55,61.56,61.37,61.43,32611.0,48.6761,48.684,48.5338,48.5812,32611.0
2017-11-02 11:00:00,61.43,61.54,61.37,61.5,25303.0,48.5812,48.6682,48.5338,48.6366,25303.0
2017-11-02 11:05:00,61.51,61.6,61.41,61.6,19148.0,48.6445,48.7157,48.5654,48.7157,19148.0
2017-11-02 11:10:00,61.59,61.61,61.47,61.49,10678.0,48.7077,48.7236,48.6128,48.6287,10678.0
2017-11-02 11:15:00,61.5,61.57,61.46,61.48,23517.0,48.6366,48.6919,48.6049,48.6208,23517.0
2017-11-02 11:20:00,61.5,61.57,61.49,61.52,10600.0,48.6366,48.6919,48.6287,48.6524,10600.0
2017-11-02 11:25:00,61.49,61.51,61.32,61.39,15969.0,48.6287,48.6445,48.4942,48.5496,15969.0
2017-11-02 11:30:00,61.39,61.53,61.37,61.51,20347.0,48.5496,48.6603,48.5338,48.6445,20347.0
2017-11-02 11:35:00,61.51,61.51,61.39,61.42,13480.0,48.6445,48.6445,48.5496,48.5733,13480.0
2017-11-02 11:40:00,61.42,61.44,61.34,61.34,13367.0,48.5733,48.5891,48.51,48.51,13367.0
2017-11-02 11:45:00,61.38,61.51,61.36,61.46,25863.0,48.5417,48.6445,48.5259,48.6049,25863.0
2017-11-02 11:50:00,61.5,61.51,61.43,61.44,10606.0,48.6366,48.6445,48.5812,48.5891,10606.0
2017-11-02 11:55:00,61.43,61.47,61.26,61.38,18696.0,48.5812,48.6128,48.4468,48.5417,18696.0
2017-11-02 12:00:00,61.37,61.38,61.25,61.3,11513.0,48.5338,48.5417,48.4389,48.4784,11513.0
2017-11-02 12:05:00,61.28,61.29,61.12,61.24,27713.0,48.4626,48.4705,48.3361,48.431,27713.0
2017-11-02 12:10:00,61.25,61.27,61.18,61.21,12801.0,48.4389,48.4547,48.3835,48.4072,12801.0
2017-11-02 12:15:00,61.2,61.22,61.13,61.19,20339.0,48.3993,48.4151,48.344,48.3914,20339.0
2017-11-02 12:20:00,61.18,61.23,61.13,61.13,29595.0,48.3835,48.423,48.344,48.344,29595.0
2017-11-02 12:25:00,61.12,61.13,61.01,61.09,29818.0,48.3361,48.344,48.2491,48.3123,29818.0
2017-11-02 12:30:00,61.11,61.19,61.06,61.15,33543.0,48.3281,48.3914,48.2886,48.3598,33543.0
2017-11-02 12:35:00,61.18,61.23,61.13,61.23,55824.0,48.3835,48.423,48.344,48.423,55824.0
2017-11-02 12:40:00,61.21,61.25,61.13,61.24,21459.0,48.4072,48.4389,48.344,48.431,21459.0
2017-11-02 12:45:00,61.24,61.26,61.17,61.17,39361.0,48.431,48.4468,48.3756,48.3756,39361.0
2017-11-02 12:50:00,61.18,61.29,61.16,61.2,73199.0,48.3835,48.4705,48.3677,48.3993,73199.0
2017-11-02 12:55:00,61.19,61.27,61.19,61.2,46305.0,48.3914,48.4547,48.3914,48.3993,46305.0
2017-11-02 13:00:00,61.21,61.23,61.18,61.2,14349.0,48.4072,48.423,48.3835,48.3993,14349.0
2017-11-02 13:05:00,61.2,61.22,61.08,61.15,41815.0,48.3993,48.4151,48.3044,48.3598,41815.0
2017-11-02 13:10:00,61.15,61.21,61.02,61.03,64474.0,48.3598,48.4072,48.257,48.2649,64474.0
2017-11-02 13:15:00,61.04,61.07,60.93,61.05,38180.0,48.2728,48.2965,48.1858,48.2807,38180.0
2017-11-02 13:20:00,61.05,61.09,61.01,61.04,43431.0,48.2807,48.3123,48.2491,48.2728,43431.0
2017-11-02 13:25:00,61.08,61.08,60.89,60.93,35742.0,48.3044,48.3044,48.1542,48.1858,35742.0
2017-11-02 13:30:00,60.93,60.93,60.8,60.83,26832.0,48.1858,48.1858,48.083,48.1067,26832.0
2017-11-02 13:35:00,60.83,60.83,60.72,60.73,77025.0,48.1067,48.1067,48.0197,48.0276,77025.0
2017-11-02 13:40:00,60.74,60.75,60.55,60.58,82449.0,48.0355,48.0434,47.8853,47.909,82449.0
2017-11-02 13:45:00,60.59,60.74,60.58,60.7,26405.0,47.9169,48.0355,47.909,48.0039,26405.0
2017-11-02 13:50:00,60.7,60.76,60.68,60.72,22738.0,48.0039,48.0514,47.9881,48.0197,22738.0
2017-11-02 13:55:00,60.74,60.74,60.61,60.64,21274.0,48.0355,48.0355,47.9327,47.9565,21274.0
2017-11-02 14:00:00,60.64,60.66,60.51,60.52,37522.0,47.9565,47.9723,47.8536,47.8616,37522.0
2017-11-02 14:05:00,60.51,60.51,60.33,60.44,70548.0,47.8536,47.8536,47.7113,47.7983,70548.0
2017-11-02 14:10:00,60.43,60.51,60.39,60.42,55379.0,47.7904,47.8536,47.7587,47.7825,55379.0
2017-11-02 14:15:00,60.41,60.51,60.37,60.51,48348.0,47.7746,47.8536,47.7429,47.8536,48348.0
2017-11-02 14:20:00,60.52,60.58,60.47,60.47,26650.0,47.8616,47.909,47.822,47.822,26650.0
2017-11-02 14:25:00,60.48,60.52,60.38,60.48,25294.0,47.8299,47.8616,47.7508,47.8299,25294.0
2017-11-02 14:30:00,60.49,60.54,60.49,60.54,21210.0,47.8378,47.8774,47.8378,47.8774,21210.0
2017-11-02 14:35:00,60.55,60.61,60.5,60.52,35272.0,47.8853,47.9327,47.8457,47.8616,35272.0
2017-11-02 14:40:00,60.52,60.59,60.48,60.56,75347.0,47.8616,47.9169,47.8299,47.8932,75347.0
2017-11-02 14:45:00,60.57,60.59,60.52,60.58,47603.0,47.9011,47.9169,47.8616,47.909,47603.0
2017-11-02 14:50:00,60.58,60.63,60.55,60.58,46502.0,47.909,47.9485,47.8853,47.909,46502.0
2017-11-02 14:55:00,60.58,60.62,60.52,60.52,67703.0,47.909,47.9406,47.8616,47.8616,67703.0
2017-11-02 15:00:00,60.52,60.57,60.52,60.56,32159.0,47.8616,47.9011,47.8616,47.8932,32159.0
2017-11-02 15:05:00,60.56,60.61,60.56,60.6,56691.0,47.8932,47.9327,47.8932,47.9248,56691.0
2017-11-02 15:10:00,60.59,60.61,60.55,60.6,96201.0,47.9169,47.9327,47.8853,47.9248,96201.0
2017-11-02 15:15:00,60.61,60.63,60.54,60.55,32521.0,47.9327,47.9485,47.8774,47.8853,32521.0
2017-11-02 15:20:00,60.54,60.7,60.52,60.69,55221.0,47.8774,48.0039,47.8616,47.996,55221.0
2017-11-02 15:25:00,60.69,60.72,60.67,60.71,42285.0,47.996,48.0197,47.9802,48.0118,42285.0
2017-11-02 15:30:00,60.71,60.81,60.71,60.76,64009.0,48.0118,48.0909,48.0118,48.0514,64009.0
2017-11-02 15:35:00,60.77,60.79,60.7,60.79,59054.0,48.0593,48.0751,48.0039,48.0751,59054.0
2017-11-02 15:40:00,60.79,60.81,60.76,60.8,72368.0,48.0751,48.0909,48.0514,48.083,72368.0
2017-11-02 15:45:00,60.8,61.0,60.79,61.0,233031.0,48.083,48.2412,48.0751,48.2412,233031.0
2017-11-02 15:50:00,61.0,61.03,60.99,61.0,144002.0,48.2412,48.2649,48.2332,48.2412,144002.0
2017-11-02 15:55:00,61.0,61.13,61.0,61.07,268966.0,48.2412,48.344,48.2412,48.2965,268966.0
2017-11-03 09:30:00,60.62,61.03,60.51,60.86,88587.0,47.9406,48.2649,47.8536,48.1304,88587.0
2017-11-03 09:35:00,60.87,61.4,60.86,61.32,53891.0,48.1383,48.5575,48.1304,48.4942,53891.0
2017-11-03 09:40:00,61.32,61.37,60.93,61.37,34952.0,48.4942,48.5338,48.1858,48.5338,34952.0
2017-11-03 09:45:00,61.3,61.43,61.21,61.28,17349.0,48.4784,48.5812,48.4072,48.4626,17349.0
2017-11-03 09:50:00,61.3,61.7,61.27,61.65,28112.0,48.4784,48.7947,48.4547,48.7552,28112.0
2017-11-03 09:55:00,61.64,61.64,61.38,61.53,24051.0,48.7473,48.7473,48.5417,48.6603,24051.0
2017-11-03 10:00:00,61.52,61.63,61.47,61.6,29577.0,48.6524,48.7394,48.6128,48.7157,29577.0
2017-11-03 10:05:00,61.6,61.72,61.57,61.68,25791.0,48.7157,48.8106,48.6919,48.7789,25791.0
2017-11-03 10:10:00,61.63,61.67,61.42,61.46,20932.0,48.7394,48.771,48.5733,48.6049,20932.0
2017-11-03 10:15:00,61.46,61.56,61.35,61.38,16203.0,48.6049,48.684,48.5179,48.5417,16203.0
2017-11-03 10:20:00,61.38,61.57,61.38,61.55,31174.0,48.5417,48.6919,48.5417,48.6761,31174.0
2017-11-03 10:25:00,61.55,61.67,61.53,61.53,21218.0,48.6761,48.771,48.6603,48.6603,21218.0
2017-11-03 10:30:00,61.54,61.75,61.51,61.63,36615.0,48.6682,48.8343,48.6445,48.7394,36615.0
2017-11-03 10:35:00,61.6,61.69,61.49,61.64,23620.0,48.7157,48.7868,48.6287,48.7473,23620.0
2017-11-03 10:40:00,61.65,61.75,61.59,61.67,134610.0,48.7552,48.8343,48.7077,48.771,134610.0
2017-11-03 10:45:00,61.64,61.64,61.47,61.47,124584.0,48.7473,48.7473,48.6128,48.6128,124584.0
2017-11-03 10:50:00,61.48,61.5,61.23,61.3,41894.0,48.6208,48.6366,48.423,48.4784,41894.0
2017-11-03 10:55:00,61.3,61.3,61.11,61.3,63581.0,48.4784,48.4784,48.3281,48.4784,63581.0
2017-11-03 11:00:00,61.3,61.3,61.15,61.15,37692.0,48.4784,48.4784,48.3598,48.3598,37692.0
2017-11-03 11:05:00,61.15,61.15,61.07,61.1,38146.0,48.3598,48.3598,48.2965,48.3202,38146.0
2017-11-03 11:10:00,61.11,61.2,61.07,61.12,42677.0,48.3281,48.3993,48.2965,48.3361,42677.0
2017-11-03 11:15:00,61.11,61.15,61.09,61.13,29340.0,48.3281,48.3598,48.3123,48.344,29340.0
2017-11-03 11:20:00,61.13,61.31,61.13,61.27,30001.0,48.344,48.4863,48.344,48.4547,30001.0
2017-11-03 11:25:00,61.27,61.28,61.13,61.14,23325.0,48.4547,48.4626,48.344,48.3519,23325.0
2017-11-03 11:30:00,61.14,61.72,61.08,61.72,87733.0,48.3519,48.8106,48.3044,48.8106,87733.0
2017-11-03 11:35:00,61.72,61.75,61.59,61.69,33574.0,48.8106,48.8343,48.7077,48.7868,33574.0
2017-11-03 11:40:00,61.7,61.73,61.55,61.58,49685.0,48.7947,48.8185,48.6761,48.6998,49685.0
2017-11-03 11:45:00,61.55,61.56,61.47,61.5,27670.0,48.6761,48.684,48.6128,48.6366,27670.0
2017-11-03 11:50:00,61.53,61.71,61.52,61.7,28627.0,48.6603,48.8026,48.6524,48.7947,28627.0
2017-11-03 11:55:00,61.72,61.72,61.59,61.62,44789.0,48.8106,48.8106,48.7077,48.7315,44789.0
2017-11-03 12:00:00,61.63,61.63,61.56,61.62,47292.0,48.7394,48.7394,48.684,48.7315,47292.0
2017-11-03 12:05:00,61.62,61.7,61.61,61.64,18151.0,48.7315,48.7947,48.7236,48.7473,18151.0
2017-11-03 12:10:00,61.64,61.7,61.63,61.65,18463.0,48.7473,48.7947,48.7394,48.7552,18463.0
2017-11-03 12:15:00,61.66,61.69,61.62,61.64,17650.0,48.7631,48.7868,48.7315,48.7473,17650.0
2017-11-03 12:20:00,61.63,61.65,61.58,61.63,26756.0,48.7394,48.7552,48.6998,48.7394,26756.0
2017-11-03 12:25:00,61.62,61.68,61.59,61.64,33572.0,48.7315,48.7789,48.7077,48.7473,33572.0
2017-11-03 12:30:00,61.63,61.64,61.51,61.56,19370.0,48.7394,48.7473,48.6445,48.684,19370.0
2017-11-03 12:35:00,61.57,61.59,61.52,61.54,12553.0,48.6919,48.7077,48.6524,48.6682,12553.0
2017-11-03 12:40:00,61.54,61.62,61.51,61.58,22913.0,48.6682,48.7315,48.6445,48.6998,22913.0
2017-11-03 12:45:00,61.59,61.62,61.55,61.57,12325.0,48.7077,48.7315,48.6761,48.6919,12325.0
2017-11-03 12:50:00,61.55,61.56,61.35,61.39,19859.0,48.6761,48.684,48.5179,48.5496,19859.0
2017-11-03 12:55:00,61.38,61.51,61.36,61.51,12727.0,48.5417,48.6445,48.5259,48.6445,12727.0
2017-11-03 13:00:00,61.52,61.64,61.51,61.57,37935.0,48.6524,48.7473,48.6445,48.6919,37935.0
2017-11-03 13:05:00,61.57,61.59,61.52,61.55,57153.0,48.6919,48.7077,48.6524,48.6761,57153.0
2017-11-03 13:10:00,61.54,61.6,61.53,61.6,30808.0,48.6682,48.7157,48.6603,48.7157,30808.0
2017-11-03 13:15:00,61.61,61.66,61.59,61.63,34636.0,48.7236,48.7631,48.7077,48.7394,34636.0
2017-11-03 13:20:00,61.64,61.65,61.53,61.56,22411.0,48.7473,48.7552,48.6603,48.684,22411.0
2017-11-03 13:25:00,61.55,61.58,61.52,61.55,22062.0,48.6761,48.6998,48.6524,48.6761,22062.0
2017-11-03 13:30:00,61.56,61.56,61.51,61.54,29287.0,48.684,48.684,48.6445,48.6682,29287.0
2017-11-03 13:35:00,61.54,61.57,61.52,61.53,41629.0,48.6682,48.6919,48.6524,48.6603,41629.0
2017-11-03 13:40:00,61.52,61.55,61.52,61.53,57896.0,48.6524,48.6761,48.6524,48.6603,57896.0
2017-11-03 13:45:00,61.53,61.59,61.5,61.54,79983.0,48.6603,48.7077,48.6366,48.6682,79983.0
2017-11-03 13:50:00,61.54,61.57,61.51,61.53,50641.0,48.6682,48.6919,48.6445,48.6603,50641.0
2017-11-03 13:55:00,61.53,61.57,61.53,61.55,22759.0,48.6603,48.6919,48.6603,48.6761,22759.0
2017-11-03 14:00:00,61.53,61.64,61.53,61.63,21493.0,48.6603,48.7473,48.6603,48.7394,21493.0
2017-11-03 14:05:00,61.61,61.62,61.55,61.59,31704.0,48.7236,48.7315,48.6761,48.7077,31704.0
2017-11-03 14:10:00,61.59,61.61,61.51,61.52,42987.0,48.7077,48.7236,48.6445,48.6524,42987.0
2017-11-03 14:15:00,61.52,61.56,61.52,61.53,42051.0,48.6524,48.684,48.6524,48.6603,42051.0
2017-11-03 14:20:00,61.52,61.58,61.52,61.58,9120.0,48.6524,48.6998,48.6524,48.6998,9120.0
2017-11-03 14:25:00,61.55,61.57,61.51,61.51,41181.0,48.6761,48.6919,48.6445,48.6445,41181.0
2017-11-03 14:30:00,61.52,61.54,61.48,61.5,26217.0,48.6524,48.6682,48.6208,48.6366,26217.0
2017-11-03 14:35:00,61.51,61.53,61.36,61.36,73089.0,48.6445,48.6603,48.5259,48.5259,73089.0
2017-11-03 14:40:00,61.35,61.35,61.22,61.35,64398.0,48.5179,48.5179,48.4151,48.5179,64398.0
2017-11-03 14:45:00,61.35,61.44,61.31,61.36,49203.0,48.5179,48.5891,48.4863,48.5259,49203.0
2017-11-03 14:50:00,61.35,61.43,61.3,61.37,64274.0,48.5179,48.5812,48.4784,48.5338,64274.0
2017-11-03 14:55:00,61.37,61.41,61.36,61.39,44107.0,48.5338,48.5654,48.5259,48.5496,44107.0
2017-11-03 15:00:00,61.38,61.42,61.36,61.39,50734.0,48.5417,48.5733,48.5259,48.5496,50734.0
2017-11-03 15:05:00,61.39,61.49,61.36,61.49,58359.0,48.5496,48.6287,48.5259,48.6287,58359.0
2017-11-03 15:10:00,61.48,61.48,61.36,61.37,62479.0,48.6208,48.6208,48.5259,48.5338,62479.0
2017-11-03 15:15:00,61.37,61.41,61.34,61.38,48175.0,48.5338,48.5654,48.51,48.5417,48175.0
2017-11-03 15:20:00,61.38,61.38,61.25,61.26,61828.0,48.5417,48.5417,48.4389,48.4468,61828.0
2017-11-03 15:25:00,61.26,61.26,61.13,61.22,90961.0,48.4468,48.4468,48.344,48.4151,90961.0
2017-11-03 15:30:00,61.22,61.27,61.19,61.21,79253.0,48.4151,48.4547,48.3914,48.4072,79253.0
2017-11-03 15:35:00,61.21,61.51,61.2,61.49,81860.0,48.4072,48.6445,48.3993,48.6287,81860.0
2017-11-03 15:40:00,61.5,61.51,61.29,61.33,80021.0,48.6366,48.6445,48.4705,48.5021,80021.0
2017-11-03 15:45:00,61.32,61.51,61.3,61.49,165868.0,48.4942,48.6445,48.4784,48.6287,165868.0
2017-11-03 15:50:00,61.47,61.55,61.34,61.49,185530.0,48.6128,48.6761,48.51,48.6287,185530.0
2017-11-03 15:55:00,61.49,61.5,61.32,61.39,179462.0,48.6287,48.6366,48.4942,48.5496,179462.0
2017-11-06 09:30:00,60.19,60.63,58.35,58.36,151810.0,47.6006,47.9485,46.1454,46.1533,151810.0
2017-11-06 09:35:00,58.42,58.86,57.54,58.86,125785.0,46.2008,46.5488,45.5049,46.5488,125785.0
2017-11-06 09:40:00,58.77,60.6,58.71,60.24,163911.0,46.4776,47.9248,46.4301,47.6401,163911.0
2017-11-06 09:45:00,60.24,60.31,59.37,60.08,145449.0,47.6401,47.6955,46.9521,47.5136,145449.0
2017-11-06 09:50:00,60.08,60.46,59.96,60.22,84056.0,47.5136,47.8141,47.4187,47.6243,84056.0
2017-11-06 09:55:00,60.22,60.25,59.65,59.82,75878.0,47.6243,47.648,47.1735,47.308,75878.0
2017-11-06 10:00:00,59.82,59.85,59.57,59.83,77814.0,47.308,47.3317,47.1103,47.3159,77814.0
2017-11-06 10:05:00,59.84,60.1,59.81,60.08,116961.0,47.3238,47.5294,47.3001,47.5136,116961.0
2017-11-06 10:10:00,60.09,60.15,59.98,60.02,92189.0,47.5215,47.5689,47.4345,47.4661,92189.0
2017-11-06 10:15:00,60.0,60.15,59.96,60.0,120012.0,47.4503,47.5689,47.4187,47.4503,120012.0
2017-11-06 10:20:00,60.0,60.31,59.99,60.2,71857.0,47.4503,47.6955,47.4424,47.6085,71857.0
2017-11-06 10:25:00,60.23,60.4,60.21,60.22,60311.0,47.6322,47.7667,47.6164,47.6243,60311.0
2017-11-06 10:30:00,60.22,60.23,60.0,60.0,59471.0,47.6243,47.6322,47.4503,47.4503,59471.0
2017-11-06 10:35:00,60.03,60.16,59.96,60.16,49124.0,47.474,47.5768,47.4187,47.5768,49124.0
2017-11-06 10:40:00,60.15,60.39,60.02,60.38,31753.0,47.5689,47.7587,47.4661,47.7508,31753.0
2017-11-06 10:45:00,60.41,60.43,60.17,60.26,32555.0,47.7746,47.7904,47.5848,47.6559,32555.0
2017-11-06 10:50:00,60.26,60.26,59.55,59.69,47902.0,47.6559,47.6559,47.0944,47.2052,47902.0
2017-11-06 10:55:00,59.68,59.97,59.63,59.95,43731.0,47.1972,47.4266,47.1577,47.4108,43731.0
2017-11-06 11:00:00,59.93,59.95,59.71,59.92,32425.0,47.395,47.4108,47.221,47.387,32425.0
2017-11-06 11:05:00,59.9,60.26,59.78,60.05,41820.0,47.3712,47.6559,47.2763,47.4899,41820.0
2017-11-06 11:10:00,60.01,60.16,59.96,60.15,22573.0,47.4582,47.5768,47.4187,47.5689,22573.0
2017-11-06 11:15:00,60.16,60.21,60.07,60.13,51199.0,47.5768,47.6164,47.5057,47.5531,51199.0
2017-11-06 11:20:00,60.12,60.26,60.1,60.21,38823.0,47.5452,47.6559,47.5294,47.6164,38823.0
2017-11-06 11:25:00,60.25,60.4,60.23,60.34,29939.0,47.648,47.7667,47.6322,47.7192,29939.0
2017-11-06 11:30:00,60.32,60.41,60.26,60.36,33579.0,47.7034,47.7746,47.6559,47.735,33579.0
2017-11-06 11:35:00,60.34,60.44,60.28,60.33,35196.0,47.7192,47.7983,47.6718,47.7113,35196.0
2017-11-06 11:40:00,60.34,60.54,60.34,60.39,27226.0,47.7192,47.8774,47.7192,47.7587,27226.0
2017-11-06 11:45:00,60.38,60.42,60.22,60.22,19584.0,47.7508,47.7825,47.6243,47.6243,19584.0
2017-11-06 11:50:00,60.25,60.36,60.2,60.28,24459.0,47.648,47.735,47.6085,47.6718,24459.0
2017-11-06 11:55:00,60.29,60.4,60.26,60.36,27631.0,47.6797,47.7667,47.6559,47.735,27631.0
2017-11-06 12:00:00,60.37,60.43,60.24,60.35,19955.0,47.7429,47.7904,47.6401,47.7271,19955.0
2017-11-06 12:05:00,60.34,60.59,60.34,60.51,16699.0,47.7192,47.9169,47.7192,47.8536,16699.0
2017-11-06 12:10:00,60.5,60.53,60.37,60.49,15275.0,47.8457,47.8695,47.7429,47.8378,15275.0
2017-11-06 12:15:00,60.51,60.58,60.48,60.51,17169.0,47.8536,47.909,47.8299,47.8536,17169.0
2017-11-06 12:20:00,60.53,60.55,60.44,60.44,21858.0,47.8695,47.8853,47.7983,47.7983,21858.0
2017-11-06 12:25:00,60.46,60.5,60.44,60.44,12761.0,47.8141,47.8457,47.7983,47.7983,12761.0
2017-11-06 12:30:00,60.46,60.52,60.44,60.48,25887.0,47.8141,47.8616,47.7983,47.8299,25887.0
2017-11-06 12:35:00,60.48,60.53,60.46,60.53,15345.0,47.8299,47.8695,47.8141,47.8695,15345.0
2017-11-06 12:40:00,60.52,60.58,60.48,60.55,12216.0,47.8616,47.909,47.8299,47.8853,12216.0
2017-11-06 12:45:00,60.54,60.57,60.48,60.54,15950.0,47.8774,47.9011,47.8299,47.8774,15950.0
2017-11-06 12:50:00,60.55,60.57,60.49,60.54,9119.0,47.8853,47.9011,47.8378,47.8774,9119.0
2017-11-06 12:55:00,60.54,60.59,60.51,60.56,16100.0,47.8774,47.9169,47.8536,47.8932,16100.0
2017-11-06 13:00:00,60.53,60.56,60.47,60.53,30584.0,47.8695,47.8932,47.822,47.8695,30584.0
2017-11-06 13:05:00,60.52,60.55,60.49,60.55,15202.0,47.8616,47.8853,47.8378,47.8853,15202.0
2017-11-06 13:10:00,60.54,60.61,60.52,60.53,13325.0,47.8774,47.9327,47.8616,47.8695,13325.0
2017-11-06 13:15:00,60.54,60.55,60.51,60.54,15800.0,47.8774,47.8853,47.8536,47.8774,15800.0
2017-11-06 13:20:00,60.55,60.74,60.53,60.67,16014.0,47.8853,48.0355,47.8695,47.9802,16014.0
2017-11-06 13:25:00,60.69,60.72,60.57,60.61,17149.0,47.996,48.0197,47.9011,47.9327,17149.0
2017-11-06 13:30:00,60.58,60.6,60.55,60.6,12370.0,47.909,47.9248,47.8853,47.9248,12370.0
2017-11-06 13:35:00,60.6,60.65,60.59,60.61,10347.0,47.9248,47.9644,47.9169,47.9327,10347.0
2017-11-06 13:40:00,60.62,60.67,60.58,60.63,14089.0,47.9406,47.9802,47.909,47.9485,14089.0
2017-11-06 13:45:00,60.65,60.71,60.62,60.71,22954.0,47.9644,48.0118,47.9406,48.0118,22954.0
2017-11-06 13:50:00,60.7,60.75,60.7,60.71,28315.0,48.0039,48.0434,48.0039,48.0118,28315.0
2017-11-06 13:55:00,60.72,60.75,60.67,60.68,36978.0,48.0197,48.0434,47.9802,47.9881,36978.0
2017-11-06 14:00:00,60.67,60.71,60.53,60.53,42982.0,47.9802,48.0118,47.8695,47.8695,42982.0
2017-11-06 14:05:00,60.54,60.57,60.51,60.52,47277.0,47.8774,47.9011,47.8536,47.8616,47277.0
2017-11-06 14:10:00,60.53,60.63,60.52,60.58,28851.0,47.8695,47.9485,47.8616,47.909,28851.0
2017-11-06 14:15:00,60.57,60.58,60.53,60.54,36739.0,47.9011,47.909,47.8695,47.8774,36739.0
2017-11-06 14:20:00,60.55,60.66,60.54,60.59,31181.0,47.8853,47.9723,47.8774,47.9169,31181.0
2017-11-06 14:25:00,60.59,60.6,60.56,60.6,20590.0,47.9169,47.9248,47.8932,47.9248,20590.0
2017-11-06 14:30:00,60.6,60.68,60.57,60.63,37288.0,47.9248,47.9881,47.9011,47.9485,37288.0
2017-11-06 14:35:00,60.62,60.65,60.53,60.57,49727.0,47.9406,47.9644,47.8695,47.9011,49727.0
2017-11-06 14:40:00,60.56,60.57,60.53,60.54,25264.0,47.8932,47.9011,47.8695,47.8774,25264.0
2017-11-06 14:45:00,60.53,60.55,60.41,60.41,44322.0,47.8695,47.8853,47.7746,47.7746,44322.0
2017-11-06 14:50:00,60.42,60.43,60.38,60.38,46936.0,47.7825,47.7904,47.7508,47.7508,46936.0
2017-11-06 14:55:00,60.38,60.46,60.37,60.45,26808.0,47.7508,47.8141,47.7429,47.8062,26808.0
2017-11-06 15:00:00,60.45,60.56,60.45,60.55,30192.0,47.8062,47.8932,47.8062,47.8853,30192.0
2017-11-06 15:05:00,60.55,60.59,60.46,60.58,38575.0,47.8853,47.9169,47.8141,47.909,38575.0
2017-11-06 15:10:00,60.58,60.58,60.51,60.52,35233.0,47.909,47.909,47.8536,47.8616,35233.0
2017-11-06 15:15:00,60.53,60.54,60.4,60.41,47136.0,47.8695,47.8774,47.7667,47.7746,47136.0
2017-11-06 15:20:00,60.41,60.41,60.28,60.29,55049.0,47.7746,47.7746,47.6718,47.6797,55049.0
2017-11-06 15:25:00,60.29,60.32,60.23,60.31,101464.0,47.6797,47.7034,47.6322,47.6955,101464.0
2017-11-06 15:30:00,60.31,60.38,60.31,60.31,77871.0,47.6955,47.7508,47.6955,47.6955,77871.0
2017-11-06 15:35:00,60.32,60.4,60.32,60.36,50895.0,47.7034,47.7667,47.7034,47.735,50895.0
2017-11-06 15:40:00,60.36,60.38,60.28,60.35,153139.0,47.735,47.7508,47.6718,47.7271,153139.0
2017-11-06 15:45:00,60.35,60.4,60.27,60.34,119150.0,47.7271,47.7667,47.6638,47.7192,119150.0
2017-11-06 15:50:00,60.34,60.36,60.29,60.3,88927.0,47.7192,47.735,47.6797,47.6876,88927.0
2017-11-06 15:55:00,60.3,60.34,60.22,60.26,226910.0,47.6876,47.7192,47.6243,47.6559,226910.0
2017-11-07 09:30:00,60.35,61.56,60.27,61.38,103891.0,47.7271,48.684,47.6638,48.5417,103891.0
2017-11-07 09:35:00,61.38,61.65,61.1,61.14,64476.0,48.5417,48.7552,48.3202,48.3519,64476.0
2017-11-07 09:40:00,61.23,61.23,60.87,61.07,29495.0,48.423,48.423,48.1383,48.2965,29495.0
2017-11-07 09:45:00,61.07,61.13,61.03,61.09,71213.0,48.2965,48.344,48.2649,48.3123,71213.0
2017-11-07 09:50:00,61.12,61.21,61.07,61.14,35404.0,48.3361,48.4072,48.2965,48.3519,35404.0
2017-11-07 09:55:00,61.14,61.18,61.06,61.1,37806.0,48.3519,48.3835,48.2886,48.3202,37806.0
2017-11-07 10:00:00,61.11,61.12,60.87,60.94,20922.0,48.3281,48.3361,48.1383,48.1937,20922.0
2017-11-07 10:05:00,60.94,61.06,60.93,60.98,41938.0,48.1937,48.2886,48.1858,48.2253,41938.0
2017-11-07 10:10:00,60.99,61.05,60.91,60.97,62880.0,48.2332,48.2807,48.17,48.2174,62880.0
2017-11-07 10:15:00,60.96,60.99,60.79,60.8,26641.0,48.2095,48.2332,48.0751,48.083,26641.0
2017-11-07 10:20:00,60.79,60.85,60.79,60.82,25238.0,48.0751,48.1225,48.0751,48.0988,25238.0
2017-11-07 10:25:00,60.81,60.9,60.75,60.9,37987.0,48.0909,48.1621,48.0434,48.1621,37987.0
2017-11-07 10:30:00,60.9,60.95,60.84,60.86,21554.0,48.1621,48.2016,48.1146,48.1304,21554.0
2017-11-07 10:35:00,60.86,60.89,60.8,60.88,28117.0,48.1304,48.1542,48.083,48.1463,28117.0
2017-11-07 10:40:00,60.88,60.91,60.86,60.87,32030.0,48.1463,48.17,48.1304,48.1383,32030.0
2017-11-07 10:45:00,60.87,60.88,60.78,60.84,20106.0,48.1383,48.1463,48.0672,48.1146,20106.0
2017-11-07 10:50:00,60.82,60.89,60.79,60.88,16444.0,48.0988,48.1542,48.0751,48.1463,16444.0
2017-11-07 10:55:00,60.89,60.95,60.79,60.83,20410.0,48.1542,48.2016,48.0751,48.1067,20410.0
2017-11-07 11:00:00,60.82,60.85,60.78,60.78,12746.0,48.0988,48.1225,48.0672,48.0672,12746.0
2017-11-07 11:05:00,60.78,60.87,60.78,60.84,18352.0,48.0672,48.1383,48.0672,48.1146,18352.0
2017-11-07 11:10:00,60.85,60.85,60.66,60.69,19552.0,48.1225,48.1225,47.9723,47.996,19552.0
2017-11-07 11:15:00,60.7,60.73,60.61,60.71,23350.0,48.0039,48.0276,47.9327,48.0118,23350.0
2017-11-07 11:20:00,60.67,60.76,60.66,60.68,11856.0,47.9802,48.0514,47.9723,47.9881,11856.0
2017-11-07 11:25:00,60.66,60.66,60.57,60.59,11912.0,47.9723,47.9723,47.9011,47.9169,11912.0
2017-11-07 11:30:00,60.58,60.62,60.53,60.55,15191.0,47.909,47.9406,47.8695,47.8853,15191.0
2017-11-07 11:35:00,60.54,60.55,60.45,60.49,10097.0,47.8774,47.8853,47.8062,47.8378,10097.0
2017-11-07 11:40:00,60.47,60.49,60.37,60.39,16753.0,47.822,47.8378,47.7429,47.7587,16753.0
2017-11-07 11:45:00,60.37,60.37,60.32,60.35,19240.0,47.7429,47.7429,47.7034,47.7271,19240.0
2017-11-07 11:50:00,60.34,60.36,60.31,60.33,22794.0,47.7192,47.735,47.6955,47.7113,22794.0
2017-11-07 11:55:00,60.33,60.34,60.03,60.1,54918.0,47.7113,47.7192,47.474,47.5294,54918.0
2017-11-07 12:00:00,60.1,60.2,60.06,60.11,30735.0,47.5294,47.6085,47.4978,47.5373,30735.0
2017-11-07 12:05:00,60.12,60.14,60.04,60.08,10997.0,47.5452,47.561,47.4819,47.5136,10997.0
2017-11-07 12:10:00,60.08,60.16,60.04,60.14,17307.0,47.5136,47.5768,47.4819,47.561,17307.0
2017-11-07 12:15:00,60.13,60.2,60.12,60.16,9809.0,47.5531,47.6085,47.5452,47.5768,9809.0
2017-11-07 12:20:00,60.17,60.29,60.16,60.28,19090.0,47.5848,47.6797,47.5768,47.6718,19090.0
2017-11-07 12:25:00,60.29,60.45,60.28,60.35,18522.0,47.6797,47.8062,47.6718,47.7271,18522.0
2017-11-07 12:30:00,60.34,60.35,60.28,60.31,9857.0,47.7192,47.7271,47.6718,47.6955,9857.0
2017-11-07 12:35:00,60.31,60.33,60.22,60.22,11313.0,47.6955,47.7113,47.6243,47.6243,11313.0
2017-11-07 12:40:00,60.21,60.22,60.17,60.19,12847.0,47.6164,47.6243,47.5848,47.6006,12847.0
2017-11-07 12:45:00,60.2,60.27,60.19,60.25,41059.0,47.6085,47.6638,47.6006,47.648,41059.0
2017-11-07 12:50:00,60.27,60.27,60.14,60.15,14939.0,47.6638,47.6638,47.561,47.5689,14939.0
2017-11-07 12:55:00,60.14,60.16,60.05,60.06,26478.0,47.561,47.5768,47.4899,47.4978,26478.0
2017-11-07 13:00:00,60.07,60.12,60.06,60.11,7300.0,47.5057,47.5452,47.4978,47.5373,7300.0
2017-11-07 13:05:00,60.12,60.16,60.08,60.08,11879.0,47.5452,47.5768,47.5136,47.5136,11879.0
2017-11-07 13:10:00,60.09,60.13,60.08,60.13,12103.0,47.5215,47.5531,47.5136,47.5531,12103.0
2017-11-07 13:15:00,60.12,60.16,60.12,60.15,13177.0,47.5452,47.5768,47.5452,47.5689,13177.0
2017-11-07 13:20:00,60.15,60.16,60.04,60.05,8743.0,47.5689,47.5768,47.4819,47.4899,8743.0
2017-11-07 13:25:00,60.07,60.1,60.04,60.09,7756.0,47.5057,47.5294,47.4819,47.5215,7756.0
2017-11-07 13:30:00,60.09,60.14,60.03,60.05,11743.0,47.5215,47.561,47.474,47.4899,11743.0
2017-11-07 13:35:00,60.03,60.07,60.03,60.06,8943.0,47.474,47.5057,47.474,47.4978,8943.0
2017-11-07 13:40:00,60.06,60.09,60.06,60.06,9158.0,47.4978,47.5215,47.4978,47.4978,9158.0
2017-11-07 13:45:00,60.07,60.15,60.06,60.14,20647.0,47.5057,47.5689,47.4978,47.561,20647.0
2017-11-07 13:50:00,60.13,60.16,60.12,60.16,9587.0,47.5531,47.5768,47.5452,47.5768,9587.0
2017-11-07 13:55:00,60.15,60.18,60.14,60.16,18491.0,47.5689,47.5927,47.561,47.5768,18491.0
2017-11-07 14:00:00,60.14,60.16,60.1,60.11,16281.0,47.561,47.5768,47.5294,47.5373,16281.0
2017-11-07 14:05:00,60.12,60.14,60.04,60.05,52948.0,47.5452,47.561,47.4819,47.4899,52948.0
2017-11-07 14:10:00,60.04,60.07,60.0,60.03,24229.0,47.4819,47.5057,47.4503,47.474,24229.0
2017-11-07 14:15:00,60.03,60.1,60.03,60.08,8785.0,47.474,47.5294,47.474,47.5136,8785.0
2017-11-07 14:20:00,60.07,60.1,60.03,60.06,13181.0,47.5057,47.5294,47.474,47.4978,13181.0
2017-11-07 14:25:00,60.03,60.08,60.01,60.06,9499.0,47.474,47.5136,47.4582,47.4978,9499.0
2017-11-07 14:30:00,60.06,60.08,60.03,60.07,16116.0,47.4978,47.5136,47.474,47.5057,16116.0
2017-11-07 14:35:00,60.07,60.08,60.03,60.06,8635.0,47.5057,47.5136,47.474,47.4978,8635.0
2017-11-07 14:40:00,60.05,60.07,60.03,60.04,15132.0,47.4899,47.5057,47.474,47.4819,15132.0
2017-11-07 14:45:00,60.04,60.04,59.99,60.0,15586.0,47.4819,47.4819,47.4424,47.4503,15586.0
2017-11-07 14:50:00,60.0,60.09,60.0,60.09,14117.0,47.4503,47.5215,47.4503,47.5215,14117.0
2017-11-07 14:55:00,60.08,60.12,60.08,60.11,19494.0,47.5136,47.5452,47.5136,47.5373,19494.0
2017-11-07 15:00:00,60.11,60.14,60.1,60.14,28640.0,47.5373,47.561,47.5294,47.561,28640.0
2017-11-07 15:05:00,60.14,60.19,60.12,60.16,40062.0,47.561,47.6006,47.5452,47.5768,40062.0
2017-11-07 15:10:00,60.16,60.22,60.15,60.2,26372.0,47.5768,47.6243,47.5689,47.6085,26372.0
2017-11-07 15:15:00,60.2,60.22,60.18,60.22,12834.0,47.6085,47.6243,47.5927,47.6243,12834.0
2017-11-07 15:20:00,60.22,60.24,60.21,60.23,30777.0,47.6243,47.6401,47.6164,47.6322,30777.0
2017-11-07 15:25:00,60.22,60.25,60.21,60.24,19974.0,47.6243,47.648,47.6164,47.6401,19974.0
2017-11-07 15:30:00,60.25,60.28,60.21,60.23,36736.0,47.648,47.6718,47.6164,47.6322,36736.0
2017-11-07 15:35:00,60.23,60.25,60.19,60.2,23278.0,47.6322,47.648,47.6006,47.6085,23278.0
2017-11-07 15:40:00,60.2,60.21,60.03,60.13,45498.0,47.6085,47.6164,47.474,47.5531,45498.0
2017-11-07 15:45:00,60.12,60.15,60.1,60.13,53597.0,47.5452,47.5689,47.5294,47.5531,53597.0
2017-11-07 15:50:00,60.13,60.28,60.12,60.23,84748.0,47.5531,47.6718,47.5452,47.6322,84748.0
2017-11-07 15:55:00,60.23,60.3,60.23,60.25,91219.0,47.6322,47.6876,47.6322,47.648,91219.0
2017-11-08 09:30:00,60.27,60.52,60.22,60.29,30357.0,47.6638,47.8616,47.6243,47.6797,30357.0
2017-11-08 09:35:00,60.31,60.6,60.31,60.54,4135.0,47.6955,47.9248,47.6955,47.8774,4135.0
2017-11-08 09:40:00,60.6,60.63,60.44,60.55,12736.0,47.9248,47.9485,47.7983,47.8853,12736.0
2017-11-08 09:45:00,60.59,60.75,60.49,60.73,18832.0,47.9169,48.0434,47.8378,48.0276,18832.0
2017-11-08 09:50:00,60.7,60.71,60.52,60.53,19840.0,48.0039,48.0118,47.8616,47.8695,19840.0
2017-11-08 09:55:00,60.52,60.54,60.35,60.35,24930.0,47.8616,47.8774,47.7271,47.7271,24930.0
2017-11-08 10:00:00,60.38,60.44,60.25,60.31,18322.0,47.7508,47.7983,47.648,47.6955,18322.0
2017-11-08 10:05:00,60.32,60.36,60.22,60.22,19394.0,47.7034,47.735,47.6243,47.6243,19394.0
2017-11-08 10:10:00,60.22,60.27,60.06,60.2,26911.0,47.6243,47.6638,47.4978,47.6085,26911.0
2017-11-08 10:15:00,60.2,60.2,60.09,60.18,21467.0,47.6085,47.6085,47.5215,47.5927,21467.0
2017-11-08 10:20:00,60.18,60.21,60.15,60.19,17941.0,47.5927,47.6164,47.5689,47.6006,17941.0
2017-11-08 10:25:00,60.19,60.37,60.18,60.35,19100.0,47.6006,47.7429,47.5927,47.7271,19100.0
2017-11-08 10:30:00,60.36,60.56,60.33,60.47,59308.0,47.735,47.8932,47.7113,47.822,59308.0
2017-11-08 10:35:00,60.48,60.62,60.48,60.59,15205.0,47.8299,47.9406,47.8299,47.9169,15205.0
2017-11-08 10:40:00,60.59,60.76,60.58,60.76,15274.0,47.9169,48.0514,47.909,48.0514,15274.0
2017-11-08 10:45:00,60.75,60.76,60.59,60.59,17342.0,48.0434,48.0514,47.9169,47.9169,17342.0
2017-11-08 10:50:00,60.58,60.69,60.58,60.65,32972.0,47.909,47.996,47.909,47.9644,32972.0
2017-11-08 10:55:00,60.64,60.86,60.64,60.86,15056.0,47.9565,48.1304,47.9565,48.1304,15056.0
2017-11-08 11:00:00,60.87,60.96,60.85,60.92,26284.0,48.1383,48.2095,48.1225,48.1779,26284.0
2017-11-08 11:05:00,60.92,60.93,60.76,60.81,18315.0,48.1779,48.1858,48.0514,48.0909,18315.0
2017-11-08 11:10:00,60.83,60.98,60.82,60.93,17463.0,48.1067,48.2253,48.0988,48.1858,17463.0
2017-11-08 11:15:00,60.91,60.95,60.81,60.86,16067.0,48.17,48.2016,48.0909,48.1304,16067.0
2017-11-08 11:20:00,60.86,60.96,60.81,60.81,14825.0,48.1304,48.2095,48.0909,48.0909,14825.0
2017-11-08 11:25:00,60.82,60.97,60.82,60.97,32038.0,48.0988,48.2174,48.0988,48.2174,32038.0
2017-11-08 11:30:00,60.94,60.98,60.9,60.97,35400.0,48.1937,48.2253,48.1621,48.2174,35400.0
2017-11-08 11:35:00,60.96,61.07,60.91,61.01,83137.0,48.2095,48.2965,48.17,48.2491,83137.0
2017-11-08 11:40:00,61.01,61.04,60.92,60.96,32690.0,48.2491,48.2728,48.1779,48.2095,32690.0
2017-11-08 11:45:00,60.96,60.97,60.84,60.87,30577.0,48.2095,48.2174,48.1146,48.1383,30577.0
2017-11-08 11:50:00,60.88,60.89,60.71,60.78,35415.0,48.1463,48.1542,48.0118,48.0672,35415.0
2017-11-08 11:55:00,60.75,60.79,60.64,60.77,18575.0,48.0434,48.0751,47.9565,48.0593,18575.0
2017-11-08 12:00:00,60.78,60.79,60.72,60.75,19991.0,48.0672,48.0751,48.0197,48.0434,19991.0
2017-11-08 12:05:00,60.76,60.78,60.75,60.76,13337.0,48.0514,48.0672,48.0434,48.0514,13337.0
2017-11-08 12:10:00,60.74,60.75,60.71,60.75,6300.0,48.0355,48.0434,48.0118,48.0434,6300.0
2017-11-08 12:15:00,60.73,60.74,60.6,60.62,16811.0,48.0276,48.0355,47.9248,47.9406,16811.0
2017-11-08 12:20:00,60.61,60.61,60.57,60.61,8266.0,47.9327,47.9327,47.9011,47.9327,8266.0
2017-11-08 12:25:00,60.61,60.65,60.61,60.63,17047.0,47.9327,47.9644,47.9327,47.9485,17047.0
2017-11-08 12:30:00,60.62,60.65,60.6,60.65,16012.0,47.9406,47.9644,47.9248,47.9644,16012.0
2017-11-08 12:35:00,60.63,60.69,60.63,60.69,9563.0,47.9485,47.996,47.9485,47.996,9563.0
2017-11-08 12:40:00,60.68,60.7,60.66,60.66,13450.0,47.9881,48.0039,47.9723,47.9723,13450.0
2017-11-08 12:45:00,60.66,60.68,60.66,60.68,7800.0,47.9723,47.9881,47.9723,47.9881,7800.0
2017-11-08 12:50:00,60.68,60.69,60.67,60.69,14883.0,47.9881,47.996,47.9802,47.996,14883.0
2017-11-08 12:55:00,60.69,60.69,60.64,60.64,12291.0,47.996,47.996,47.9565,47.9565,12291.0
2017-11-08 13:00:00,60.64,60.67,60.63,60.65,10091.0,47.9565,47.9802,47.9485,47.9644,10091.0
2017-11-08 13:05:00,60.65,60.65,60.58,60.62,4794.0,47.9644,47.9644,47.909,47.9406,4794.0
2017-11-08 13:10:00,60.62,60.64,60.6,60.63,6800.0,47.9406,47.9565,47.9248,47.9485,6800.0
2017-11-08 13:15:00,60.63,60.7,60.62,60.67,16797.0,47.9485,48.0039,47.9406,47.9802,16797.0
2017-11-08 13:20:00,60.66,60.68,60.64,60.66,9317.0,47.9723,47.9881,47.9565,47.9723,9317.0
2017-11-08 13:25:00,60.67,60.75,60.65,60.75,8844.0,47.9802,48.0434,47.9644,48.0434,8844.0
2017-11-08 13:30:00,60.75,60.76,60.69,60.75,12722.0,48.0434,48.0514,47.996,48.0434,12722.0
2017-11-08 13:35:00,60.76,60.76,60.72,60.75,7700.0,48.0514,48.0514,48.0197,48.0434,7700.0
2017-11-08 13:40:00,60.76,60.77,60.7,60.71,7145.0,48.0514,48.0593,48.0039,48.0118,7145.0
2017-11-08 13:45:00,60.71,60.72,60.65,60.67,13779.0,48.0118,48.0197,47.9644,47.9802,13779.0
2017-11-08 13:50:00,60.67,60.69,60.65,60.69,5464.0,47.9802,47.996,47.9644,47.996,5464.0
2017-11-08 13:55:00,60.68,60.71,60.65,60.65,7081.0,47.9881,48.0118,47.9644,47.9644,7081.0
2017-11-08 14:00:00,60.66,60.7,60.65,60.69,8030.0,47.9723,48.0039,47.9644,47.996,8030.0
2017-11-08 14:05:00,60.7,60.7,60.67,60.68,6505.0,48.0039,48.0039,47.9802,47.9881,6505.0
2017-11-08 14:10:00,60.67,60.72,60.67,60.72,12019.0,47.9802,48.0197,47.9802,48.0197,12019.0
2017-11-08 14:15:00,60.71,60.76,60.71,60.74,12546.0,48.0118,48.0514,48.0118,48.0355,12546.0
2017-11-08 14:20:00,60.75,60.75,60.65,60.72,16510.0,48.0434,48.0434,47.9644,48.0197,16510.0
2017-11-08 14:25:00,60.72,60.73,60.68,60.68,16055.0,48.0197,48.0276,47.9881,47.9881,16055.0
2017-11-08 14:30:00,60.69,60.72,60.64,60.71,18605.0,47.996,48.0197,47.9565,48.0118,18605.0
2017-11-08 14:35:00,60.72,60.79,60.71,60.78,22646.0,48.0197,48.0751,48.0118,48.0672,22646.0
2017-11-08 14:40:00,60.78,60.8,60.77,60.77,15783.0,48.0672,48.083,48.0593,48.0593,15783.0
2017-11-08 14:45:00,60.76,60.78,60.74,60.75,13102.0,48.0514,48.0672,48.0355,48.0434,13102.0
2017-11-08 14:50:00,60.75,60.76,60.73,60.75,15816.0,48.0434,48.0514,48.0276,48.0434,15816.0
2017-11-08 14:55:00,60.74,60.79,60.73,60.75,17353.0,48.0355,48.0751,48.0276,48.0434,17353.0
2017-11-08 15:00:00,60.76,60.78,60.75,60.76,21553.0,48.0514,48.0672,48.0434,48.0514,21553.0
2017-11-08 15:05:00,60.77,60.79,60.73,60.74,32506.0,48.0593,48.0751,48.0276,48.0355,32506.0
2017-11-08 15:10:00,60.73,60.81,60.71,60.76,23674.0,48.0276,48.0909,48.0118,48.0514,23674.0
2017-11-08 15:15:00,60.76,60.78,60.71,60.76,20957.0,48.0514,48.0672,48.0118,48.0514,20957.0
2017-11-08 15:20:00,60.76,60.77,60.73,60.76,24649.0,48.0514,48.0593,48.0276,48.0514,24649.0
2017-11-08 15:25:00,60.77,60.8,60.76,60.79,20252.0,48.0593,48.083,48.0514,48.0751,20252.0
2017-11-08 15:30:00,60.79,60.87,60.79,60.86,48521.0,48.0751,48.1383,48.0751,48.1304,48521.0
2017-11-08 15:35:00,60.86,60.92,60.85,60.92,41353.0,48.1304,48.1779,48.1225,48.1779,41353.0
2017-11-08 15:40:00,60.92,60.98,60.9,60.98,79053.0,48.1779,48.2253,48.1621,48.2253,79053.0
2017-11-08 15:45:00,60.98,60.98,60.89,60.97,112141.0,48.2253,48.2253,48.1542,48.2174,112141.0
2017-11-08 15:50:00,60.97,61.06,60.96,61.06,163104.0,48.2174,48.2886,48.2095,48.2886,163104.0
2017-11-08 15:55:00,61.05,61.07,60.97,60.99,199572.0,48.2807,48.2965,48.2174,48.2332,199572.0
2017-11-09 09:30:00,60.88,60.94,60.68,60.72,57785.0,48.1463,48.1937,47.9881,48.0197,57785.0
2017-11-09 09:35:00,60.7,60.88,60.65,60.81,63181.0,48.0039,48.1463,47.9644,48.0909,63181.0
2017-11-09 09:40:00,60.8,60.95,60.76,60.83,22769.0,48.083,48.2016,48.0514,48.1067,22769.0
2017-11-09 09:45:00,60.82,60.95,60.79,60.84,34677.0,48.0988,48.2016,48.0751,48.1146,34677.0
2017-11-09 09:50:00,60.81,61.01,60.81,61.0,28052.0,48.0909,48.2491,48.0909,48.2412,28052.0
2017-11-09 09:55:00,60.99,61.38,60.99,61.19,62805.0,48.2332,48.5417,48.2332,48.3914,62805.0
2017-11-09 10:00:00,61.22,61.47,61.22,61.37,38724.0,48.4151,48.6128,48.4151,48.5338,38724.0
2017-11-09 10:05:00,61.32,61.38,61.11,61.16,24722.0,48.4942,48.5417,48.3281,48.3677,24722.0
2017-11-09 10:10:00,61.17,61.37,61.08,61.35,24708.0,48.3756,48.5338,48.3044,48.5179,24708.0
2017-11-09 10:15:00,61.35,61.38,61.23,61.31,20018.0,48.5179,48.5417,48.423,48.4863,20018.0
2017-11-09 10:20:00,61.3,61.48,61.27,61.42,30630.0,48.4784,48.6208,48.4547,48.5733,30630.0
2017-11-09 10:25:00,61.41,61.55,61.39,61.52,21237.0,48.5654,48.6761,48.5496,48.6524,21237.0
2017-11-09 10:30:00,61.52,61.63,61.49,61.54,37955.0,48.6524,48.7394,48.6287,48.6682,37955.0
2017-11-09 10:35:00,61.56,61.56,61.24,61.35,23823.0,48.684,48.684,48.431,48.5179,23823.0
2017-11-09 10:40:00,61.34,61.38,61.25,61.25,21146.0,48.51,48.5417,48.4389,48.4389,21146.0
2017-11-09 10:45:00,61.26,61.29,61.09,61.13,17832.0,48.4468,48.4705,48.3123,48.344,17832.0
2017-11-09 10:50:00,61.13,61.14,61.05,61.09,17777.0,48.344,48.3519,48.2807,48.3123,17777.0
2017-11-09 10:55:00,61.11,61.21,61.08,61.2,15277.0,48.3281,48.4072,48.3044,48.3993,15277.0
2017-11-09 11:00:00,61.2,61.21,61.15,61.18,29238.0,48.3993,48.4072,48.3598,48.3835,29238.0
2017-11-09 11:05:00,61.19,61.27,61.18,61.24,16068.0,48.3914,48.4547,48.3835,48.431,16068.0
2017-11-09 11:10:00,61.23,61.3,61.16,61.22,17188.0,48.423,48.4784,48.3677,48.4151,17188.0
2017-11-09 11:15:00,61.24,61.26,61.19,61.22,25649.0,48.431,48.4468,48.3914,48.4151,25649.0
2017-11-09 11:20:00,61.22,61.25,61.12,61.18,17157.0,48.4151,48.4389,48.3361,48.3835,17157.0
2017-11-09 11:25:00,61.14,61.19,61.12,61.16,21835.0,48.3519,48.3914,48.3361,48.3677,21835.0
2017-11-09 11:30:00,61.15,61.3,61.14,61.3,27947.0,48.3598,48.4784,48.3519,48.4784,27947.0
2017-11-09 11:35:00,61.28,61.32,61.17,61.17,14120.0,48.4626,48.4942,48.3756,48.3756,14120.0
2017-11-09 11:40:00,61.16,61.17,61.01,61.01,53365.0,48.3677,48.3756,48.2491,48.2491,53365.0
2017-11-09 11:45:00,61.05,61.05,60.88,60.9,42764.0,48.2807,48.2807,48.1463,48.1621,42764.0
2017-11-09 11:50:00,60.88,60.91,60.72,60.8,31369.0,48.1463,48.17,48.0197,48.083,31369.0
2017-11-09 11:55:00,60.8,60.89,60.79,60.85,38739.0,48.083,48.1542,48.0751,48.1225,38739.0
2017-11-09 12:00:00,60.84,60.89,60.77,60.77,36106.0,48.1146,48.1542,48.0593,48.0593,36106.0
2017-11-09 12:05:00,60.8,60.85,60.74,60.77,20969.0,48.083,48.1225,48.0355,48.0593,20969.0
2017-11-09 12:10:00,60.77,60.82,60.69,60.7,19906.0,48.0593,48.0988,47.996,48.0039,19906.0
2017-11-09 12:15:00,60.72,60.77,60.71,60.76,13882.0,48.0197,48.0593,48.0118,48.0514,13882.0
2017-11-09 12:20:00,60.75,60.78,60.61,60.63,20017.0,48.0434,48.0672,47.9327,47.9485,20017.0
2017-11-09 12:25:00,60.62,60.69,60.57,60.6,14087.0,47.9406,47.996,47.9011,47.9248,14087.0
2017-11-09 12:30:00,60.61,60.61,60.52,60.55,20456.0,47.9327,47.9327,47.8616,47.8853,20456.0
2017-11-09 12:35:00,60.54,60.63,60.54,60.63,10145.0,47.8774,47.9485,47.8774,47.9485,10145.0
2017-11-09 12:40:00,60.62,60.63,60.54,60.58,14355.0,47.9406,47.9485,47.8774,47.909,14355.0
2017-11-09 12:45:00,60.57,60.59,60.53,60.59,15535.0,47.9011,47.9169,47.8695,47.9169,15535.0
2017-11-09 12:50:00,60.57,60.58,60.52,60.53,22291.0,47.9011,47.909,47.8616,47.8695,22291.0
2017-11-09 12:55:00,60.53,60.56,60.52,60.56,11512.0,47.8695,47.8932,47.8616,47.8932,11512.0
2017-11-09 13:00:00,60.57,60.61,60.55,60.61,11190.0,47.9011,47.9327,47.8853,47.9327,11190.0
2017-11-09 13:05:00,60.61,60.65,60.58,60.65,12091.0,47.9327,47.9644,47.909,47.9644,12091.0
2017-11-09 13:10:00,60.63,60.7,60.61,60.69,13819.0,47.9485,48.0039,47.9327,47.996,13819.0
2017-11-09 13:15:00,60.68,60.68,60.58,60.64,7561.0,47.9881,47.9881,47.909,47.9565,7561.0
2017-11-09 13:20:00,60.62,60.63,60.57,60.6,23750.0,47.9406,47.9485,47.9011,47.9248,23750.0
2017-11-09 13:25:00,60.6,60.64,60.58,60.63,10357.0,47.9248,47.9565,47.909,47.9485,10357.0
2017-11-09 13:30:00,60.64,60.7,60.62,60.66,8640.0,47.9565,48.0039,47.9406,47.9723,8640.0
2017-11-09 13:35:00,60.68,60.71,60.64,60.65,17230.0,47.9881,48.0118,47.9565,47.9644,17230.0
2017-11-09 13:40:00,60.64,60.69,60.64,60.67,6903.0,47.9565,47.996,47.9565,47.9802,6903.0
2017-11-09 13:45:00,60.69,60.72,60.68,60.7,12407.0,47.996,48.0197,47.9881,48.0039,12407.0
2017-11-09 13:50:00,60.69,60.71,60.68,60.7,6686.0,47.996,48.0118,47.9881,48.0039,6686.0
2017-11-09 13:55:00,60.72,60.77,60.7,60.77,13539.0,48.0197,48.0593,48.0039,48.0593,13539.0
2017-11-09 14:00:00,60.77,60.8,60.72,60.75,21572.0,48.0593,48.083,48.0197,48.0434,21572.0
2017-11-09 14:05:00,60.74,60.78,60.74,60.78,10131.0,48.0355,48.0672,48.0355,48.0672,10131.0
2017-11-09 14:10:00,60.77,60.79,60.74,60.74,15346.0,48.0593,48.0751,48.0355,48.0355,15346.0
2017-11-09 14:15:00,60.74,60.78,60.73,60.74,16468.0,48.0355,48.0672,48.0276,48.0355,16468.0
2017-11-09 14:20:00,60.73,60.75,60.64,60.66,18477.0,48.0276,48.0434,47.9565,47.9723,18477.0
2017-11-09 14:25:00,60.66,60.68,60.64,60.67,15937.0,47.9723,47.9881,47.9565,47.9802,15937.0
2017-11-09 14:30:00,60.66,60.7,60.65,60.69,11090.0,47.9723,48.0039,47.9644,47.996,11090.0
2017-11-09 14:35:00,60.68,60.68,60.56,60.59,12401.0,47.9881,47.9881,47.8932,47.9169,12401.0
2017-11-09 14:40:00,60.59,60.59,60.56,60.56,10841.0,47.9169,47.9169,47.8932,47.8932,10841.0
2017-11-09 14:45:00,60.58,60.58,60.48,60.51,23954.0,47.909,47.909,47.8299,47.8536,23954.0
2017-11-09 14:50:00,60.51,60.54,60.48,60.53,19051.0,47.8536,47.8774,47.8299,47.8695,19051.0
2017-11-09 14:55:00,60.52,60.53,60.49,60.51,15089.0,47.8616,47.8695,47.8378,47.8536,15089.0
2017-11-09 15:00:00,60.52,60.54,60.47,60.54,19478.0,47.8616,47.8774,47.822,47.8774,19478.0
2017-11-09 15:05:00,60.54,60.58,60.53,60.57,22573.0,47.8774,47.909,47.8695,47.9011,22573.0
2017-11-09 15:10:00,60.56,60.62,60.54,60.57,30747.0,47.8932,47.9406,47.8774,47.9011,30747.0
2017-11-09 15:15:00,60.58,60.59,60.55,60.56,21632.0,47.909,47.9169,47.8853,47.8932,21632.0
2017-11-09 15:20:00,60.57,60.58,60.52,60.53,23488.0,47.9011,47.909,47.8616,47.8695,23488.0
2017-11-09 15:25:00,60.53,60.54,60.48,60.52,32447.0,47.8695,47.8774,47.8299,47.8616,32447.0
2017-11-09 15:30:00,60.52,60.56,60.49,60.55,31787.0,47.8616,47.8932,47.8378,47.8853,31787.0
2017-11-09 15:35:00,60.55,60.58,60.5,60.52,30323.0,47.8853,47.909,47.8457,47.8616,30323.0
2017-11-09 15:40:00,60.52,60.63,60.52,60.62,57472.0,47.8616,47.9485,47.8616,47.9406,57472.0
2017-11-09 15:45:00,60.61,60.62,60.48,60.48,73068.0,47.9327,47.9406,47.8299,47.8299,73068.0
2017-11-09 15:50:00,60.49,60.54,60.49,60.51,63398.0,47.8378,47.8774,47.8378,47.8536,63398.0
2017-11-09 15:55:00,60.51,60.6,60.51,60.57,129028.0,47.8536,47.9248,47.8536,47.9011,129028.0
2017-11-10 09:30:00,60.23,60.31,58.55,58.61,164358.0,47.6322,47.6955,46.3036,46.351,164358.0
2017-11-10 09:35:00,58.77,59.14,58.73,59.0,120170.0,46.4776,46.7702,46.446,46.6595,120170.0
2017-11-10 09:40:00,58.97,58.97,58.69,58.8,171216.0,46.6358,46.6358,46.4143,46.5013,171216.0
2017-11-10 09:45:00,58.78,59.01,58.72,58.9,169431.0,46.4855,46.6674,46.438,46.5804,169431.0
2017-11-10 09:50:00,58.87,58.95,58.55,58.92,126896.0,46.5567,46.6199,46.3036,46.5962,126896.0
2017-11-10 09:55:00,58.94,59.2,58.94,59.03,289991.0,46.612,46.8176,46.612,46.6832,289991.0
2017-11-10 10:00:00,59.02,59.3,59.02,59.28,94763.0,46.6753,46.8967,46.6753,46.8809,94763.0
2017-11-10 10:05:00,59.27,59.68,59.23,59.54,142247.0,46.873,47.1972,46.8414,47.0865,142247.0
2017-11-10 10:10:00,59.55,59.59,59.26,59.29,84115.0,47.0944,47.1261,46.8651,46.8888,84115.0
2017-11-10 10:15:00,59.28,59.57,59.28,59.53,124332.0,46.8809,47.1103,46.8809,47.0786,124332.0
2017-11-10 10:20:00,59.51,59.53,59.45,59.48,79563.0,47.0628,47.0786,47.0154,47.0391,79563.0
2017-11-10 10:25:00,59.49,59.59,59.31,59.41,195396.0,47.047,47.1261,46.9046,46.9837,195396.0
2017-11-10 10:30:00,59.41,59.59,59.32,59.55,127579.0,46.9837,47.1261,46.9125,47.0944,127579.0
2017-11-10 10:35:00,59.55,59.66,59.54,59.64,77879.0,47.0944,47.1814,47.0865,47.1656,77879.0
2017-11-10 10:40:00,59.61,59.67,59.53,59.64,57315.0,47.1419,47.1893,47.0786,47.1656,57315.0
2017-11-10 10:45:00,59.65,59.67,59.49,59.58,110788.0,47.1735,47.1893,47.047,47.1182,110788.0
2017-11-10 10:50:00,59.58,59.6,59.54,59.59,251539.0,47.1182,47.134,47.0865,47.1261,251539.0
2017-11-10 10:55:00,59.59,59.67,59.53,59.56,190550.0,47.1261,47.1893,47.0786,47.1023,190550.0
2017-11-10 11:00:00,59.55,59.55,59.21,59.33,191442.0,47.0944,47.0944,46.8256,46.9205,191442.0
2017-11-10 11:05:00,59.33,59.39,59.25,59.3,47572.0,46.9205,46.9679,46.8572,46.8967,47572.0
2017-11-10 11:10:00,59.28,59.32,59.13,59.31,93618.0,46.8809,46.9125,46.7623,46.9046,93618.0
2017-11-10 11:15:00,59.29,59.33,59.01,59.11,68969.0,46.8888,46.9205,46.6674,46.7465,68969.0
2017-11-10 11:20:00,59.13,59.21,59.08,59.14,35205.0,46.7623,46.8256,46.7227,46.7702,35205.0
2017-11-10 11:25:00,59.14,59.2,59.13,59.16,29474.0,46.7702,46.8176,46.7623,46.786,29474.0
2017-11-10 11:30:00,59.15,59.2,59.14,59.14,32800.0,46.7781,46.8176,46.7702,46.7702,32800.0
2017-11-10 11:35:00,59.14,59.2,59.05,59.06,30712.0,46.7702,46.8176,46.699,46.7069,30712.0
2017-11-10 11:40:00,59.06,59.06,58.99,59.04,34873.0,46.7069,46.7069,46.6516,46.6911,34873.0
2017-11-10 11:45:00,59.04,59.23,59.02,59.07,48580.0,46.6911,46.8414,46.6753,46.7148,48580.0
2017-11-10 11:50:00,59.05,59.19,59.02,59.09,35306.0,46.699,46.8097,46.6753,46.7307,35306.0
2017-11-10 11:55:00,59.09,59.09,58.98,59.07,74425.0,46.7307,46.7307,46.6437,46.7148,74425.0
2017-11-10 12:00:00,59.05,59.1,59.05,59.09,60409.0,46.699,46.7386,46.699,46.7307,60409.0
2017-11-10 12:05:00,59.08,59.11,58.94,58.97,40757.0,46.7227,46.7465,46.612,46.6358,40757.0
2017-11-10 12:10:00,58.97,59.0,58.92,58.93,33815.0,46.6358,46.6595,46.5962,46.6041,33815.0
2017-11-10 12:15:00,58.93,58.98,58.81,58.81,48318.0,46.6041,46.6437,46.5092,46.5092,48318.0
2017-11-10 12:20:00,58.84,58.95,58.82,58.89,47692.0,46.5329,46.6199,46.5171,46.5725,47692.0
2017-11-10 12:25:00,58.87,58.92,58.83,58.85,34998.0,46.5567,46.5962,46.525,46.5409,34998.0
2017-11-10 12:30:00,58.84,58.91,58.84,58.87,25535.0,46.5329,46.5883,46.5329,46.5567,25535.0
2017-11-10 12:35:00,58.87,58.89,58.76,58.78,35195.0,46.5567,46.5725,46.4697,46.4855,35195.0
2017-11-10 12:40:00,58.78,58.91,58.77,58.9,36642.0,46.4855,46.5883,46.4776,46.5804,36642.0
2017-11-10 12:45:00,58.91,58.92,58.64,58.67,79527.0,46.5883,46.5962,46.3748,46.3985,79527.0
2017-11-10 12:50:00,58.67,58.67,58.58,58.64,37797.0,46.3985,46.3985,46.3273,46.3748,37797.0
2017-11-10 12:55:00,58.65,58.72,58.54,58.55,45086.0,46.3827,46.438,46.2957,46.3036,45086.0
2017-11-10 13:00:00,58.56,58.61,58.46,58.51,89997.0,46.3115,46.351,46.2324,46.272,89997.0
2017-11-10 13:05:00,58.51,58.58,58.47,58.57,39862.0,46.272,46.3273,46.2403,46.3194,39862.0
2017-11-10 13:10:00,58.58,58.65,58.55,58.61,33109.0,46.3273,46.3827,46.3036,46.351,33109.0
2017-11-10 13:15:00,58.62,58.67,58.57,58.58,37842.0,46.359,46.3985,46.3194,46.3273,37842.0
2017-11-10 13:20:00,58.58,58.58,58.47,58.47,38794.0,46.3273,46.3273,46.2403,46.2403,38794.0
2017-11-10 13:25:00,58.46,58.55,58.44,58.53,39366.0,46.2324,46.3036,46.2166,46.2878,39366.0
2017-11-10 13:30:00,58.54,58.54,58.46,58.51,197767.0,46.2957,46.2957,46.2324,46.272,197767.0
2017-11-10 13:35:00,58.51,58.63,58.43,58.45,63639.0,46.272,46.3669,46.2087,46.2245,63639.0
2017-11-10 13:40:00,58.45,58.46,58.33,58.36,55327.0,46.2245,46.2324,46.1296,46.1533,55327.0
2017-11-10 13:45:00,58.38,58.44,58.34,58.43,58805.0,46.1692,46.2166,46.1375,46.2087,58805.0
2017-11-10 13:50:00,58.44,58.48,58.35,58.39,32849.0,46.2166,46.2482,46.1454,46.1771,32849.0
2017-11-10 13:55:00,58.39,58.51,58.38,58.49,28132.0,46.1771,46.272,46.1692,46.2561,28132.0
2017-11-10 14:00:00,58.5,58.53,58.46,58.46,25429.0,46.2641,46.2878,46.2324,46.2324,25429.0
2017-11-10 14:05:00,58.47,58.5,58.43,58.46,51778.0,46.2403,46.2641,46.2087,46.2324,51778.0
2017-11-10 14:10:00,58.47,58.52,58.46,58.5,42135.0,46.2403,46.2799,46.2324,46.2641,42135.0
2017-11-10 14:15:00,58.5,58.55,58.49,58.54,95133.0,46.2641,46.3036,46.2561,46.2957,95133.0
2017-11-10 14:20:00,58.54,58.61,58.54,58.61,58867.0,46.2957,46.351,46.2957,46.351,58867.0
2017-11-10 14:25:00,58.61,58.67,58.6,58.64,55178.0,46.351,46.3985,46.3431,46.3748,55178.0
2017-11-10 14:30:00,58.64,58.65,58.6,58.62,36244.0,46.3748,46.3827,46.3431,46.359,36244.0
2017-11-10 14:35:00,58.62,58.63,58.5,58.51,38061.0,46.359,46.3669,46.2641,46.272,38061.0
2017-11-10 14:40:00,58.5,58.5,58.4,58.4,37063.0,46.2641,46.2641,46.185,46.185,37063.0
2017-11-10 14:45:00,58.4,58.44,58.32,58.42,78315.0,46.185,46.2166,46.1217,46.2008,78315.0
2017-11-10 14:50:00,58.42,58.48,58.41,58.47,46713.0,46.2008,46.2482,46.1929,46.2403,46713.0
2017-11-10 14:55:00,58.46,58.61,58.46,58.54,62129.0,46.2324,46.351,46.2324,46.2957,62129.0
2017-11-10 15:00:00,58.53,58.84,58.53,58.75,125499.0,46.2878,46.5329,46.2878,46.4618,125499.0
2017-11-10 15:05:00,58.75,58.76,58.53,58.6,51897.0,46.4618,46.4697,46.2878,46.3431,51897.0
2017-11-10 15:10:00,58.61,58.67,58.5,58.62,77477.0,46.351,46.3985,46.2641,46.359,77477.0
2017-11-10 15:15:00,58.62,58.67,58.6,58.63,120206.0,46.359,46.3985,46.3431,46.3669,120206.0
2017-11-10 15:20:00,58.63,58.71,58.61,58.63,96299.0,46.3669,46.4301,46.351,46.3669,96299.0
2017-11-10 15:25:00,58.63,58.64,58.46,58.48,97981.0,46.3669,46.3748,46.2324,46.2482,97981.0
2017-11-10 15:30:00,58.48,58.49,58.38,58.4,85116.0,46.2482,46.2561,46.1692,46.185,85116.0
2017-11-10 15:35:00,58.41,58.46,58.33,58.46,90793.0,46.1929,46.2324,46.1296,46.2324,90793.0
2017-11-10 15:40:00,58.47,58.47,58.38,58.41,105069.0,46.2403,46.2403,46.1692,46.1929,105069.0
2017-11-10 15:45:00,58.42,58.56,58.42,58.55,197241.0,46.2008,46.3115,46.2008,46.3036,197241.0
2017-11-10 15:50:00,58.56,58.6,58.48,58.52,197618.0,46.3115,46.3431,46.2482,46.2799,197618.0
2017-11-10 15:55:00,58.52,58.57,58.44,58.55,292677.0,46.2799,46.3194,46.2166,46.3036,292677.0
2017-11-13 09:30:00,58.6,58.73,58.21,58.5,46058.0,46.3431,46.446,46.0347,46.2641,46058.0
2017-11-13 09:35:00,58.47,58.54,58.36,58.49,20561.0,46.2403,46.2957,46.1533,46.2561,20561.0
2017-11-13 09:40:00,58.48,58.51,58.28,58.32,51097.0,46.2482,46.272,46.0901,46.1217,51097.0
2017-11-13 09:45:00,58.29,58.45,58.29,58.32,53599.0,46.098,46.2245,46.098,46.1217,53599.0
2017-11-13 09:50:00,58.35,58.43,58.29,58.4,50754.0,46.1454,46.2087,46.098,46.185,50754.0
2017-11-13 09:55:00,58.35,58.63,58.21,58.59,53561.0,46.1454,46.3669,46.0347,46.3352,53561.0
2017-11-13 10:00:00,58.59,58.69,58.46,58.49,48439.0,46.3352,46.4143,46.2324,46.2561,48439.0
2017-11-13 10:05:00,58.5,58.52,58.36,58.36,68470.0,46.2641,46.2799,46.1533,46.1533,68470.0
2017-11-13 10:10:00,58.36,58.42,58.3,58.35,41661.0,46.1533,46.2008,46.1059,46.1454,41661.0
2017-11-13 10:15:00,58.34,58.49,58.29,58.42,60703.0,46.1375,46.2561,46.098,46.2008,60703.0
2017-11-13 10:20:00,58.41,58.53,58.37,58.42,43152.0,46.1929,46.2878,46.1612,46.2008,43152.0
2017-11-13 10:25:00,58.42,58.48,58.36,58.4,40290.0,46.2008,46.2482,46.1533,46.185,40290.0
2017-11-13 10:30:00,58.41,58.41,58.17,58.19,44056.0,46.1929,46.1929,46.0031,46.0189,44056.0
2017-11-13 10:35:00,58.19,58.23,58.03,58.19,34611.0,46.0189,46.0505,45.8924,46.0189,34611.0
2017-11-13 10:40:00,58.19,58.2,58.05,58.12,24796.0,46.0189,46.0268,45.9082,45.9635,24796.0
2017-11-13 10:45:00,58.13,58.16,58.01,58.02,26780.0,45.9714,45.9952,45.8765,45.8845,26780.0
2017-11-13 10:50:00,58.03,58.14,58.02,58.12,13463.0,45.8924,45.9794,45.8845,45.9635,13463.0
2017-11-13 10:55:00,58.13,58.15,58.03,58.08,29583.0,45.9714,45.9873,45.8924,45.9319,29583.0
2017-11-13 11:00:00,58.08,58.1,58.05,58.08,21464.0,45.9319,45.9477,45.9082,45.9319,21464.0
2017-11-13 11:05:00,58.06,58.06,58.0,58.01,17700.0,45.9161,45.9161,45.8686,45.8765,17700.0
2017-11-13 11:10:00,58.01,58.11,58.0,58.05,21073.0,45.8765,45.9556,45.8686,45.9082,21073.0
2017-11-13 11:15:00,58.06,58.08,58.0,58.01,15637.0,45.9161,45.9319,45.8686,45.8765,15637.0
2017-11-13 11:20:00,58.01,58.18,57.96,58.15,82726.0,45.8765,46.011,45.837,45.9873,82726.0
2017-11-13 11:25:00,58.15,58.3,58.14,58.24,77588.0,45.9873,46.1059,45.9794,46.0584,77588.0
2017-11-13 11:30:00,58.26,58.35,58.2,58.3,19011.0,46.0743,46.1454,46.0268,46.1059,19011.0
2017-11-13 11:35:00,58.3,58.3,58.13,58.16,17579.0,46.1059,46.1059,45.9714,45.9952,17579.0
2017-11-13 11:40:00,58.18,58.2,58.13,58.16,14550.0,46.011,46.0268,45.9714,45.9952,14550.0
2017-11-13 11:45:00,58.16,58.2,58.05,58.1,16330.0,45.9952,46.0268,45.9082,45.9477,16330.0
2017-11-13 11:50:00,58.12,58.16,58.11,58.16,10206.0,45.9635,45.9952,45.9556,45.9952,10206.0
2017-11-13 11:55:00,58.16,58.26,58.14,58.25,26630.0,45.9952,46.0743,45.9794,46.0663,26630.0
2017-11-13 12:00:00,58.25,58.29,58.22,58.22,44547.0,46.0663,46.098,46.0426,46.0426,44547.0
2017-11-13 12:05:00,58.21,58.26,58.2,58.23,12318.0,46.0347,46.0743,46.0268,46.0505,12318.0
2017-11-13 12:10:00,58.22,58.25,58.15,58.15,15940.0,46.0426,46.0663,45.9873,45.9873,15940.0
2017-11-13 12:15:00,58.15,58.18,58.13,58.13,13179.0,45.9873,46.011,45.9714,45.9714,13179.0
2017-11-13 12:20:00,58.13,58.16,58.12,58.14,12529.0,45.9714,45.9952,45.9635,45.9794,12529.0
2017-11-13 12:25:00,58.13,58.15,58.03,58.03,16733.0,45.9714,45.9873,45.8924,45.8924,16733.0
2017-11-13 12:30:00,58.04,58.1,58.02,58.08,11298.0,45.9003,45.9477,45.8845,45.9319,11298.0
2017-11-13 12:35:00,58.09,58.1,58.06,58.08,16038.0,45.9398,45.9477,45.9161,45.9319,16038.0
2017-11-13 12:40:00,58.08,58.11,58.07,58.11,15466.0,45.9319,45.9556,45.924,45.9556,15466.0
2017-11-13 12:45:00,58.11,58.11,57.95,57.95,19362.0,45.9556,45.9556,45.8291,45.8291,19362.0
2017-11-13 12:50:00,57.94,57.96,57.78,57.87,65456.0,45.8212,45.837,45.6947,45.7658,65456.0
2017-11-13 12:55:00,57.87,57.9,57.85,57.85,19870.0,45.7658,45.7896,45.75,45.75,19870.0
2017-11-13 13:00:00,57.87,57.88,57.67,57.76,47179.0,45.7658,45.7737,45.6077,45.6788,47179.0
2017-11-13 13:05:00,57.75,57.79,57.73,57.74,31746.0,45.6709,45.7026,45.6551,45.663,31746.0
2017-11-13 13:10:00,57.73,57.82,57.73,57.73,34031.0,45.6551,45.7263,45.6551,45.6551,34031.0
2017-11-13 13:15:00,57.72,57.73,57.65,57.68,17525.0,45.6472,45.6551,45.5918,45.6156,17525.0
2017-11-13 13:20:00,57.68,57.79,57.67,57.79,19674.0,45.6156,45.7026,45.6077,45.7026,19674.0
2017-11-13 13:25:00,57.79,57.79,57.72,57.77,17157.0,45.7026,45.7026,45.6472,45.6867,17157.0
2017-11-13 13:30:00,57.77,57.79,57.72,57.74,22723.0,45.6867,45.7026,45.6472,45.663,22723.0
2017-11-13 13:35:00,57.73,57.76,57.67,57.72,32410.0,45.6551,45.6788,45.6077,45.6472,32410.0
2017-11-13 13:40:00,57.72,57.85,57.72,57.77,25572.0,45.6472,45.75,45.6472,45.6867,25572.0
2017-11-13 13:45:00,57.77,57.89,57.76,57.87,16188.0,45.6867,45.7816,45.6788,45.7658,16188.0
2017-11-13 13:50:00,57.87,57.88,57.77,57.87,38060.0,45.7658,45.7737,45.6867,45.7658,38060.0
2017-11-13 13:55:00,57.86,58.01,57.86,58.0,50618.0,45.7579,45.8765,45.7579,45.8686,50618.0
2017-11-13 14:00:00,58.01,58.1,57.92,58.0,58915.0,45.8765,45.9477,45.8054,45.8686,58915.0
2017-11-13 14:05:00,58.01,58.05,57.96,58.0,22514.0,45.8765,45.9082,45.837,45.8686,22514.0
2017-11-13 14:10:00,58.0,58.02,57.96,58.01,13473.0,45.8686,45.8845,45.837,45.8765,13473.0
2017-11-13 14:15:00,58.01,58.02,57.97,57.99,31852.0,45.8765,45.8845,45.8449,45.8607,31852.0
2017-11-13 14:20:00,58.0,58.05,57.98,58.02,28624.0,45.8686,45.9082,45.8528,45.8845,28624.0
2017-11-13 14:25:00,58.03,58.03,57.97,57.98,23031.0,45.8924,45.8924,45.8449,45.8528,23031.0
2017-11-13 14:30:00,57.98,57.98,57.91,57.98,22095.0,45.8528,45.8528,45.7975,45.8528,22095.0
2017-11-13 14:35:00,57.98,58.03,57.97,57.99,24701.0,45.8528,45.8924,45.8449,45.8607,24701.0
2017-11-13 14:40:00,57.97,58.02,57.95,57.99,25496.0,45.8449,45.8845,45.8291,45.8607,25496.0
2017-11-13 14:45:00,58.0,58.03,57.98,58.0,23542.0,45.8686,45.8924,45.8528,45.8686,23542.0
2017-11-13 14:50:00,58.01,58.02,57.96,57.97,23073.0,45.8765,45.8845,45.837,45.8449,23073.0
2017-11-13 14:55:00,57.96,58.0,57.96,57.97,18585.0,45.837,45.8686,45.837,45.8449,18585.0
2017-11-13 15:00:00,57.97,58.0,57.94,57.95,22988.0,45.8449,45.8686,45.8212,45.8291,22988.0
2017-11-13 15:05:00,57.96,57.96,57.89,57.96,31266.0,45.837,45.837,45.7816,45.837,31266.0
2017-11-13 15:10:00,57.95,57.96,57.9,57.91,32038.0,45.8291,45.837,45.7896,45.7975,32038.0
2017-11-13 15:15:00,57.9,57.96,57.86,57.96,61194.0,45.7896,45.837,45.7579,45.837,61194.0
2017-11-13 15:20:00,57.96,59.31,57.65,58.55,719071.0,45.837,46.9046,45.5918,46.3036,719071.0
2017-11-13 15:25:00,58.56,59.35,58.46,58.64,450308.0,46.3115,46.9363,46.2324,46.3748,450308.0
2017-11-13 15:30:00,58.64,58.97,58.28,58.5,353271.0,46.3748,46.6358,46.0901,46.2641,353271.0
2017-11-13 15:35:00,58.51,58.73,58.43,58.69,177726.0,46.272,46.446,46.2087,46.4143,177726.0
2017-11-13 15:40:00,58.68,58.68,58.12,58.27,216983.0,46.4064,46.4064,45.9635,46.0822,216983.0
2017-11-13 15:45:00,58.27,58.31,57.95,58.21,280883.0,46.0822,46.1138,45.8291,46.0347,280883.0
2017-11-13 15:50:00,58.21,58.34,58.13,58.32,187681.0,46.0347,46.1375,45.9714,46.1217,187681.0
2017-11-13 15:55:00,58.32,58.39,58.3,58.32,211508.0,46.1217,46.1771,46.1059,46.1217,211508.0
2017-11-14 09:30:00,58.32,58.43,57.77,57.77,78647.0,46.1217,46.2087,45.6867,45.6867,78647.0
2017-11-14 09:35:00,57.8,57.83,57.52,57.54,95064.0,45.7105,45.7342,45.489,45.5049,95064.0
2017-11-14 09:40:00,57.54,57.72,57.51,57.57,68621.0,45.5049,45.6472,45.4811,45.5286,68621.0
2017-11-14 09:45:00,57.58,57.61,57.17,57.17,74415.0,45.5365,45.5602,45.2122,45.2122,74415.0
2017-11-14 09:50:00,57.16,57.23,57.12,57.12,77143.0,45.2043,45.2597,45.1727,45.1727,77143.0
2017-11-14 09:55:00,57.12,57.12,56.94,56.94,51019.0,45.1727,45.1727,45.0303,45.0303,51019.0
2017-11-14 10:00:00,56.94,56.96,56.8,56.84,41970.0,45.0303,45.0462,44.9196,44.9513,41970.0
2017-11-14 10:05:00,56.82,56.87,56.76,56.77,44332.0,44.9354,44.975,44.888,44.8959,44332.0
2017-11-14 10:10:00,56.76,56.88,56.69,56.83,55959.0,44.888,44.9829,44.8326,44.9434,55959.0
2017-11-14 10:15:00,56.83,57.27,56.83,57.22,31720.0,44.9434,45.2913,44.9434,45.2518,31720.0
2017-11-14 10:20:00,57.23,57.33,57.15,57.18,34467.0,45.2597,45.3388,45.1964,45.2202,34467.0
2017-11-14 10:25:00,57.19,57.27,57.04,57.23,74374.0,45.2281,45.2913,45.1094,45.2597,74374.0
2017-11-14 10:30:00,57.25,57.39,57.24,57.29,34206.0,45.2755,45.3862,45.2676,45.3071,34206.0
2017-11-14 10:35:00,57.29,57.37,57.24,57.3,66742.0,45.3071,45.3704,45.2676,45.3151,66742.0
2017-11-14 10:40:00,57.27,57.28,57.13,57.16,28253.0,45.2913,45.2992,45.1806,45.2043,28253.0
2017-11-14 10:45:00,57.17,57.23,57.09,57.22,57533.0,45.2122,45.2597,45.149,45.2518,57533.0
2017-11-14 10:50:00,57.21,57.23,57.02,57.02,34823.0,45.2439,45.2597,45.0936,45.0936,34823.0
2017-11-14 10:55:00,57.03,57.06,56.98,57.02,23957.0,45.1015,45.1253,45.062,45.0936,23957.0
2017-11-14 11:00:00,57.03,57.12,57.01,57.04,21269.0,45.1015,45.1727,45.0857,45.1094,21269.0
2017-11-14 11:05:00,57.05,57.07,56.77,56.88,57615.0,45.1173,45.1332,44.8959,44.9829,57615.0
2017-11-14 11:10:00,56.87,56.95,56.87,56.95,22188.0,44.975,45.0383,44.975,45.0383,22188.0
2017-11-14 11:15:00,56.95,56.99,56.84,56.93,40302.0,45.0383,45.0699,44.9513,45.0224,40302.0
2017-11-14 11:20:00,56.93,56.95,56.87,56.91,27942.0,45.0224,45.0383,44.975,45.0066,27942.0
2017-11-14 11:25:00,56.91,57.01,56.9,56.96,18245.0,45.0066,45.0857,44.9987,45.0462,18245.0
2017-11-14 11:30:00,56.95,56.99,56.94,56.98,15317.0,45.0383,45.0699,45.0303,45.062,15317.0
2017-11-14 11:35:00,56.99,57.02,56.95,56.96,25044.0,45.0699,45.0936,45.0383,45.0462,25044.0
2017-11-14 11:40:00,56.97,57.01,56.93,57.0,15196.0,45.0541,45.0857,45.0224,45.0778,15196.0
2017-11-14 11:45:00,57.01,57.02,56.96,57.0,24538.0,45.0857,45.0936,45.0462,45.0778,24538.0
2017-11-14 11:50:00,56.99,57.0,56.92,56.97,13368.0,45.0699,45.0778,45.0145,45.0541,13368.0
2017-11-14 11:55:00,56.95,56.97,56.88,56.95,33154.0,45.0383,45.0541,44.9829,45.0383,33154.0
2017-11-14 12:00:00,56.95,57.05,56.93,57.05,18464.0,45.0383,45.1173,45.0224,45.1173,18464.0
2017-11-14 12:05:00,57.03,57.1,57.02,57.05,14923.0,45.1015,45.1569,45.0936,45.1173,14923.0
2017-11-14 12:10:00,57.05,57.09,57.04,57.05,13514.0,45.1173,45.149,45.1094,45.1173,13514.0
2017-11-14 12:15:00,57.06,57.06,56.95,57.0,18326.0,45.1253,45.1253,45.0383,45.0778,18326.0
2017-11-14 12:20:00,56.99,57.03,56.94,56.96,17893.0,45.0699,45.1015,45.0303,45.0462,17893.0
2017-11-14 12:25:00,56.95,56.95,56.91,56.95,9287.0,45.0383,45.0383,45.0066,45.0383,9287.0
2017-11-14 12:30:00,56.95,57.0,56.94,56.99,9203.0,45.0383,45.0778,45.0303,45.0699,9203.0
2017-11-14 12:35:00,56.99,57.0,56.93,56.93,14278.0,45.0699,45.0778,45.0224,45.0224,14278.0
2017-11-14 12:40:00,56.94,56.98,56.89,56.98,13993.0,45.0303,45.062,44.9908,45.062,13993.0
2017-11-14 12:45:00,56.98,57.0,56.88,56.9,12200.0,45.062,45.0778,44.9829,44.9987,12200.0
2017-11-14 12:50:00,56.9,56.94,56.82,56.86,15177.0,44.9987,45.0303,44.9354,44.9671,15177.0
2017-11-14 12:55:00,56.87,56.93,56.85,56.89,12339.0,44.975,45.0224,44.9592,44.9908,12339.0
2017-11-14 13:00:00,56.89,56.94,56.87,56.91,10509.0,44.9908,45.0303,44.975,45.0066,10509.0
2017-11-14 13:05:00,56.93,56.98,56.91,56.97,9600.0,45.0224,45.062,45.0066,45.0541,9600.0
2017-11-14 13:10:00,56.97,57.0,56.95,56.99,12598.0,45.0541,45.0778,45.0383,45.0699,12598.0
2017-11-14 13:15:00,57.0,57.01,56.95,56.97,19619.0,45.0778,45.0857,45.0383,45.0541,19619.0
2017-11-14 13:20:00,56.95,57.0,56.95,56.97,10977.0,45.0383,45.0778,45.0383,45.0541,10977.0
2017-11-14 13:25:00,56.95,56.99,56.91,56.92,18215.0,45.0383,45.0699,45.0066,45.0145,18215.0
2017-11-14 13:30:00,56.91,56.96,56.9,56.93,32670.0,45.0066,45.0462,44.9987,45.0224,32670.0
2017-11-14 13:35:00,56.93,56.96,56.92,56.95,31077.0,45.0224,45.0462,45.0145,45.0383,31077.0
2017-11-14 13:40:00,56.95,56.98,56.94,56.95,24813.0,45.0383,45.062,45.0303,45.0383,24813.0
2017-11-14 13:45:00,56.95,56.99,56.9,56.91,25244.0,45.0383,45.0699,44.9987,45.0066,25244.0
2017-11-14 13:50:00,56.91,56.96,56.89,56.91,36043.0,45.0066,45.0462,44.9908,45.0066,36043.0
2017-11-14 13:55:00,56.9,56.96,56.89,56.95,19664.0,44.9987,45.0462,44.9908,45.0383,19664.0
2017-11-14 14:00:00,56.94,56.96,56.89,56.9,21974.0,45.0303,45.0462,44.9908,44.9987,21974.0
2017-11-14 14:05:00,56.9,56.96,56.89,56.94,71041.0,44.9987,45.0462,44.9908,45.0303,71041.0
2017-11-14 14:10:00,56.94,57.03,56.9,57.03,29268.0,45.0303,45.1015,44.9987,45.1015,29268.0
2017-11-14 14:15:00,57.03,57.1,56.99,57.03,36123.0,45.1015,45.1569,45.0699,45.1015,36123.0
2017-11-14 14:20:00,57.03,57.06,57.01,57.02,24592.0,45.1015,45.1253,45.0857,45.0936,24592.0
2017-11-14 14:25:00,57.04,57.06,57.02,57.04,21081.0,45.1094,45.1253,45.0936,45.1094,21081.0
2017-11-14 14:30:00,57.03,57.04,56.98,56.99,27364.0,45.1015,45.1094,45.062,45.0699,27364.0
2017-11-14 14:35:00,57.0,57.05,56.97,57.05,44363.0,45.0778,45.1173,45.0541,45.1173,44363.0
2017-11-14 14:40:00,57.05,57.08,57.03,57.04,26594.0,45.1173,45.1411,45.1015,45.1094,26594.0
2017-11-14 14:45:00,57.04,57.06,56.95,56.97,41206.0,45.1094,45.1253,45.0383,45.0541,41206.0
2017-11-14 14:50:00,56.98,57.04,56.97,57.0,25456.0,45.062,45.1094,45.0541,45.0778,25456.0
2017-11-14 14:55:00,57.0,57.03,56.99,57.01,36616.0,45.0778,45.1015,45.0699,45.0857,36616.0
2017-11-14 15:00:00,57.01,57.06,57.01,57.03,39398.0,45.0857,45.1253,45.0857,45.1015,39398.0
2017-11-14 15:05:00,57.04,57.05,57.01,57.04,30446.0,45.1094,45.1173,45.0857,45.1094,30446.0
2017-11-14 15:10:00,57.04,57.07,57.03,57.05,22807.0,45.1094,45.1332,45.1015,45.1173,22807.0
2017-11-14 15:15:00,57.05,57.07,57.02,57.05,31984.0,45.1173,45.1332,45.0936,45.1173,31984.0
2017-11-14 15:20:00,57.05,57.05,56.98,56.98,34847.0,45.1173,45.1173,45.062,45.062,34847.0
2017-11-14 15:25:00,56.98,56.99,56.94,56.98,26154.0,45.062,45.0699,45.0303,45.062,26154.0
2017-11-14 15:30:00,56.97,57.06,56.97,57.04,38858.0,45.0541,45.1253,45.0541,45.1094,38858.0
2017-11-14 15:35:00,57.04,57.11,57.04,57.07,41192.0,45.1094,45.1648,45.1094,45.1332,41192.0
2017-11-14 15:40:00,57.06,57.1,57.01,57.03,168960.0,45.1253,45.1569,45.0857,45.1015,168960.0
2017-11-14 15:45:00,57.03,57.06,57.02,57.06,94560.0,45.1015,45.1253,45.0936,45.1253,94560.0
2017-11-14 15:50:00,57.06,57.09,57.02,57.06,60769.0,45.1253,45.149,45.0936,45.1253,60769.0
2017-11-14 15:55:00,57.07,57.11,57.04,57.07,141837.0,45.1332,45.1648,45.1094,45.1332,141837.0
2017-11-15 09:30:00,56.18,56.55,55.69,56.2,261131.0,44.4293,44.7219,44.0418,44.4451,261131.0
2017-11-15 09:35:00,56.27,56.39,56.13,56.14,39227.0,44.5005,44.5954,44.3898,44.3977,39227.0
2017-11-15 09:40:00,56.1,56.33,55.99,56.18,102006.0,44.366,44.5479,44.2791,44.4293,102006.0
2017-11-15 09:45:00,56.18,56.3,56.02,56.03,181379.0,44.4293,44.5242,44.3028,44.3107,181379.0
2017-11-15 09:50:00,56.02,56.12,55.92,55.94,167350.0,44.3028,44.3819,44.2237,44.2395,167350.0
2017-11-15 09:55:00,55.92,56.13,55.87,56.05,55598.0,44.2237,44.3898,44.1842,44.3265,55598.0
2017-11-15 10:00:00,55.99,56.08,55.9,56.03,78343.0,44.2791,44.3502,44.2079,44.3107,78343.0
2017-11-15 10:05:00,56.03,56.11,55.98,56.06,57303.0,44.3107,44.374,44.2711,44.3344,57303.0
2017-11-15 10:10:00,56.06,56.06,55.91,56.0,51066.0,44.3344,44.3344,44.2158,44.287,51066.0
2017-11-15 10:15:00,56.02,56.1,55.98,56.0,71445.0,44.3028,44.366,44.2711,44.287,71445.0
2017-11-15 10:20:00,56.04,56.12,56.02,56.11,22775.0,44.3186,44.3819,44.3028,44.374,22775.0
2017-11-15 10:25:00,56.1,56.1,55.9,55.97,55893.0,44.366,44.366,44.2079,44.2632,55893.0
2017-11-15 10:30:00,55.97,56.03,55.93,56.02,43468.0,44.2632,44.3107,44.2316,44.3028,43468.0
2017-11-15 10:35:00,56.01,56.06,55.94,56.02,141566.0,44.2949,44.3344,44.2395,44.3028,141566.0
2017-11-15 10:40:00,56.02,56.1,55.99,56.07,51319.0,44.3028,44.366,44.2791,44.3423,51319.0
2017-11-15 10:45:00,56.05,56.07,56.0,56.05,31557.0,44.3265,44.3423,44.287,44.3265,31557.0
2017-11-15 10:50:00,56.06,56.07,56.03,56.05,19922.0,44.3344,44.3423,44.3107,44.3265,19922.0
2017-11-15 10:55:00,56.06,56.09,56.04,56.04,54992.0,44.3344,44.3581,44.3186,44.3186,54992.0
2017-11-15 11:00:00,56.04,56.13,55.99,56.12,186845.0,44.3186,44.3898,44.2791,44.3819,186845.0
2017-11-15 11:05:00,56.13,56.33,56.12,56.27,139161.0,44.3898,44.5479,44.3819,44.5005,139161.0
2017-11-15 11:10:00,56.27,56.42,56.19,56.39,180786.0,44.5005,44.6191,44.4372,44.5954,180786.0
2017-11-15 11:15:00,56.41,56.46,56.33,56.42,49963.0,44.6112,44.6507,44.5479,44.6191,49963.0
2017-11-15 11:20:00,56.41,56.6,56.41,56.43,102748.0,44.6112,44.7615,44.6112,44.627,102748.0
2017-11-15 11:25:00,56.42,56.54,56.38,56.52,27781.0,44.6191,44.714,44.5875,44.6982,27781.0
2017-11-15 11:30:00,56.52,56.82,56.5,56.81,49607.0,44.6982,44.9354,44.6824,44.9275,49607.0
2017-11-15 11:35:00,56.82,57.22,56.79,57.18,155316.0,44.9354,45.2518,44.9117,45.2202,155316.0
2017-11-15 11:40:00,57.16,57.21,57.05,57.05,67315.0,45.2043,45.2439,45.1173,45.1173,67315.0
2017-11-15 11:45:00,57.07,57.07,56.86,56.99,128605.0,45.1332,45.1332,44.9671,45.0699,128605.0
2017-11-15 11:50:00,57.02,57.02,56.95,56.98,39906.0,45.0936,45.0936,45.0383,45.062,39906.0
2017-11-15 11:55:00,56.98,57.13,56.96,57.08,59345.0,45.062,45.1806,45.0462,45.1411,59345.0
2017-11-15 12:00:00,57.07,57.12,56.99,57.12,24153.0,45.1332,45.1727,45.0699,45.1727,24153.0
2017-11-15 12:05:00,57.14,57.17,57.07,57.08,20383.0,45.1885,45.2122,45.1332,45.1411,20383.0
2017-11-15 12:10:00,57.08,57.12,57.08,57.1,26306.0,45.1411,45.1727,45.1411,45.1569,26306.0
2017-11-15 12:15:00,57.11,57.13,57.06,57.13,27569.0,45.1648,45.1806,45.1253,45.1806,27569.0
2017-11-15 12:20:00,57.14,57.19,57.12,57.15,20269.0,45.1885,45.2281,45.1727,45.1964,20269.0
2017-11-15 12:25:00,57.16,57.38,57.14,57.25,116798.0,45.2043,45.3783,45.1885,45.2755,116798.0
2017-11-15 12:30:00,57.25,57.44,57.23,57.4,96682.0,45.2755,45.4258,45.2597,45.3941,96682.0
2017-11-15 12:35:00,57.39,57.78,57.36,57.59,100187.0,45.3862,45.6947,45.3625,45.5444,100187.0
2017-11-15 12:40:00,57.62,57.72,57.41,57.41,96418.0,45.5681,45.6472,45.402,45.402,96418.0
2017-11-15 12:45:00,57.44,57.46,57.34,57.41,88783.0,45.4258,45.4416,45.3467,45.402,88783.0
2017-11-15 12:50:00,57.39,57.4,57.25,57.34,191633.0,45.3862,45.3941,45.2755,45.3467,191633.0
2017-11-15 12:55:00,57.32,57.37,57.27,57.35,22521.0,45.3309,45.3704,45.2913,45.3546,22521.0
2017-11-15 13:00:00,57.37,57.44,57.36,57.38,25803.0,45.3704,45.4258,45.3625,45.3783,25803.0
2017-11-15 13:05:00,57.37,57.47,57.35,57.42,30190.0,45.3704,45.4495,45.3546,45.41,30190.0
2017-11-15 13:10:00,57.43,57.62,57.39,57.48,41999.0,45.4179,45.5681,45.3862,45.4574,41999.0
2017-11-15 13:15:00,57.44,57.5,57.33,57.35,68604.0,45.4258,45.4732,45.3388,45.3546,68604.0
2017-11-15 13:20:00,57.35,57.41,57.34,57.35,28764.0,45.3546,45.402,45.3467,45.3546,28764.0
2017-11-15 13:25:00,57.35,57.36,57.22,57.27,35006.0,45.3546,45.3625,45.2518,45.2913,35006.0
2017-11-15 13:30:00,57.27,57.29,57.24,57.25,34155.0,45.2913,45.3071,45.2676,45.2755,34155.0
2017-11-15 13:35:00,57.24,57.25,57.08,57.08,51912.0,45.2676,45.2755,45.1411,45.1411,51912.0
2017-11-15 13:40:00,57.11,57.21,57.1,57.16,19962.0,45.1648,45.2439,45.1569,45.2043,19962.0
2017-11-15 13:45:00,57.18,57.19,57.11,57.17,20332.0,45.2202,45.2281,45.1648,45.2122,20332.0
2017-11-15 13:50:00,57.16,57.28,57.16,57.23,48185.0,45.2043,45.2992,45.2043,45.2597,48185.0
2017-11-15 13:55:00,57.22,57.27,57.21,57.22,79143.0,45.2518,45.2913,45.2439,45.2518,79143.0
2017-11-15 14:00:00,57.23,57.24,57.1,57.15,87278.0,45.2597,45.2676,45.1569,45.1964,87278.0
2017-11-15 14:05:00,57.15,57.18,57.06,57.13,80517.0,45.1964,45.2202,45.1253,45.1806,80517.0
2017-11-15 14:10:00,57.12,57.2,57.08,57.19,38557.0,45.1727,45.236,45.1411,45.2281,38557.0
2017-11-15 14:15:00,57.19,57.23,57.13,57.18,23420.0,45.2281,45.2597,45.1806,45.2202,23420.0
2017-11-15 14:20:00,57.17,57.43,57.17,57.36,35531.0,45.2122,45.4179,45.2122,45.3625,35531.0
2017-11-15 14:25:00,57.33,57.33,57.15,57.19,68085.0,45.3388,45.3388,45.1964,45.2281,68085.0
2017-11-15 14:30:00,57.19,57.22,57.11,57.17,45740.0,45.2281,45.2518,45.1648,45.2122,45740.0
2017-11-15 14:35:00,57.16,57.17,56.99,57.02,42797.0,45.2043,45.2122,45.0699,45.0936,42797.0
2017-11-15 14:40:00,57.03,57.14,57.0,57.07,22388.0,45.1015,45.1885,45.0778,45.1332,22388.0
2017-11-15 14:45:00,57.08,57.18,57.06,57.14,33712.0,45.1411,45.2202,45.1253,45.1885,33712.0
2017-11-15 14:50:00,57.15,57.15,57.09,57.09,26812.0,45.1964,45.1964,45.149,45.149,26812.0
2017-11-15 14:55:00,57.1,57.13,57.07,57.11,27132.0,45.1569,45.1806,45.1332,45.1648,27132.0
2017-11-15 15:00:00,57.12,57.19,57.1,57.18,38442.0,45.1727,45.2281,45.1569,45.2202,38442.0
2017-11-15 15:05:00,57.18,57.19,57.14,57.18,24270.0,45.2202,45.2281,45.1885,45.2202,24270.0
2017-11-15 15:10:00,57.19,57.19,57.12,57.13,32241.0,45.2281,45.2281,45.1727,45.1806,32241.0
2017-11-15 15:15:00,57.13,57.17,57.12,57.15,38394.0,45.1806,45.2122,45.1727,45.1964,38394.0
2017-11-15 15:20:00,57.15,57.16,57.09,57.1,50640.0,45.1964,45.2043,45.149,45.1569,50640.0
2017-11-15 15:25:00,57.1,57.12,57.04,57.1,34476.0,45.1569,45.1727,45.1094,45.1569,34476.0
2017-11-15 15:30:00,57.1,57.1,57.0,57.04,91663.0,45.1569,45.1569,45.0778,45.1094,91663.0
2017-11-15 15:35:00,57.04,57.07,56.99,57.03,75106.0,45.1094,45.1332,45.0699,45.1015,75106.0
2017-11-15 15:40:00,57.03,57.06,56.99,57.04,64977.0,45.1015,45.1253,45.0699,45.1094,64977.0
2017-11-15 15:45:00,57.03,57.03,56.9,56.95,125780.0,45.1015,45.1015,44.9987,45.0383,125780.0
2017-11-15 15:50:00,56.94,56.95,56.77,56.83,173247.0,45.0303,45.0383,44.8959,44.9434,173247.0
2017-11-15 15:55:00,56.83,56.84,56.76,56.83,230681.0,44.9434,44.9513,44.888,44.9434,230681.0
2017-11-16 09:30:00,56.83,56.83,56.23,56.59,63985.0,44.9434,44.9434,44.4689,44.7536,63985.0
2017-11-16 09:35:00,56.62,56.82,56.36,56.42,120264.0,44.7773,44.9354,44.5717,44.6191,120264.0
2017-11-16 09:40:00,56.43,56.5,56.38,56.49,99828.0,44.627,44.6824,44.5875,44.6745,99828.0
2017-11-16 09:45:00,56.48,56.91,56.46,56.79,75119.0,44.6666,45.0066,44.6507,44.9117,75119.0
2017-11-16 09:50:00,56.78,56.81,56.53,56.58,40674.0,44.9038,44.9275,44.7061,44.7456,40674.0
2017-11-16 09:55:00,56.55,56.78,56.52,56.76,30818.0,44.7219,44.9038,44.6982,44.888,30818.0
2017-11-16 10:00:00,56.74,56.85,56.67,56.83,59111.0,44.8722,44.9592,44.8168,44.9434,59111.0
2017-11-16 10:05:00,56.86,56.88,56.71,56.78,40710.0,44.9671,44.9829,44.8485,44.9038,40710.0
2017-11-16 10:10:00,56.77,56.91,56.63,56.73,49596.0,44.8959,45.0066,44.7852,44.8643,49596.0
2017-11-16 10:15:00,56.72,56.76,56.63,56.67,29864.0,44.8564,44.888,44.7852,44.8168,29864.0
2017-11-16 10:20:00,56.67,56.8,56.59,56.77,35507.0,44.8168,44.9196,44.7536,44.8959,35507.0
2017-11-16 10:25:00,56.78,56.9,56.76,56.81,26245.0,44.9038,44.9987,44.888,44.9275,26245.0
2017-11-16 10:30:00,56.81,56.99,56.7,56.99,32643.0,44.9275,45.0699,44.8405,45.0699,32643.0
2017-11-16 10:35:00,57.0,57.03,56.82,56.95,58368.0,45.0778,45.1015,44.9354,45.0383,58368.0
2017-11-16 10:40:00,56.95,57.09,56.91,57.0,46663.0,45.0383,45.149,45.0066,45.0778,46663.0
2017-11-16 10:45:00,57.0,57.1,56.99,57.06,87229.0,45.0778,45.1569,45.0699,45.1253,87229.0
2017-11-16 10:50:00,57.06,57.15,56.97,57.09,44026.0,45.1253,45.1964,45.0541,45.149,44026.0
2017-11-16 10:55:00,57.09,57.17,57.01,57.11,155812.0,45.149,45.2122,45.0857,45.1648,155812.0
2017-11-16 11:00:00,57.09,57.21,57.02,57.11,27238.0,45.149,45.2439,45.0936,45.1648,27238.0
2017-11-16 11:05:00,57.12,57.17,57.04,57.04,40574.0,45.1727,45.2122,45.1094,45.1094,40574.0
2017-11-16 11:10:00,57.04,57.05,56.95,57.05,81176.0,45.1094,45.1173,45.0383,45.1173,81176.0
2017-11-16 11:15:00,57.04,57.16,56.99,57.05,134501.0,45.1094,45.2043,45.0699,45.1173,134501.0
2017-11-16 11:20:00,57.06,57.06,56.91,56.92,92621.0,45.1253,45.1253,45.0066,45.0145,92621.0
2017-11-16 11:25:00,56.92,56.94,56.64,56.76,46289.0,45.0145,45.0303,44.7931,44.888,46289.0
2017-11-16 11:30:00,56.77,56.98,56.74,56.92,55172.0,44.8959,45.062,44.8722,45.0145,55172.0
2017-11-16 11:35:00,56.94,57.03,56.92,56.95,39516.0,45.0303,45.1015,45.0145,45.0383,39516.0
2017-11-16 11:40:00,56.97,57.01,56.93,56.97,39468.0,45.0541,45.0857,45.0224,45.0541,39468.0
2017-11-16 11:45:00,56.98,57.36,56.97,57.29,34977.0,45.062,45.3625,45.0541,45.3071,34977.0
2017-11-16 11:50:00,57.3,57.5,57.3,57.48,31350.0,45.3151,45.4732,45.3151,45.4574,31350.0
2017-11-16 11:55:00,57.49,57.53,57.31,57.31,55135.0,45.4653,45.4969,45.323,45.323,55135.0
2017-11-16 12:00:00,57.29,57.39,57.26,57.35,69698.0,45.3071,45.3862,45.2834,45.3546,69698.0
2017-11-16 12:05:00,57.36,57.53,57.34,57.53,44218.0,45.3625,45.4969,45.3467,45.4969,44218.0
2017-11-16 12:10:00,57.54,57.57,57.51,57.54,15980.0,45.5049,45.5286,45.4811,45.5049,15980.0
2017-11-16 12:15:00,57.54,57.63,57.49,57.63,16721.0,45.5049,45.576,45.4653,45.576,16721.0
2017-11-16 12:20:00,57.63,57.81,57.63,57.76,53802.0,45.576,45.7184,45.576,45.6788,53802.0
2017-11-16 12:25:00,57.76,57.8,57.64,57.76,29848.0,45.6788,45.7105,45.5839,45.6788,29848.0
2017-11-16 12:30:00,57.77,57.77,57.56,57.57,22430.0,45.6867,45.6867,45.5207,45.5286,22430.0
2017-11-16 12:35:00,57.57,57.69,57.57,57.69,21798.0,45.5286,45.6235,45.5286,45.6235,21798.0
2017-11-16 12:40:00,57.69,57.69,57.59,57.59,32728.0,45.6235,45.6235,45.5444,45.5444,32728.0
2017-11-16 12:45:00,57.61,57.63,57.55,57.59,13661.0,45.5602,45.576,45.5128,45.5444,13661.0
2017-11-16 12:50:00,57.62,57.7,57.61,57.69,21413.0,45.5681,45.6314,45.5602,45.6235,21413.0
2017-11-16 12:55:00,57.69,57.7,57.62,57.63,17257.0,45.6235,45.6314,45.5681,45.576,17257.0
2017-11-16 13:00:00,57.65,57.65,57.47,57.51,84712.0,45.5918,45.5918,45.4495,45.4811,84712.0
2017-11-16 13:05:00,57.52,57.6,57.3,57.35,68659.0,45.489,45.5523,45.3151,45.3546,68659.0
2017-11-16 13:10:00,57.34,57.38,57.23,57.28,78749.0,45.3467,45.3783,45.2597,45.2992,78749.0
2017-11-16 13:15:00,57.26,57.32,57.2,57.21,40992.0,45.2834,45.3309,45.236,45.2439,40992.0
2017-11-16 13:20:00,57.2,57.34,57.2,57.29,44981.0,45.236,45.3467,45.236,45.3071,44981.0
2017-11-16 13:25:00,57.27,57.35,57.18,57.35,55891.0,45.2913,45.3546,45.2202,45.3546,55891.0
2017-11-16 13:30:00,57.32,57.53,57.32,57.52,52950.0,45.3309,45.4969,45.3309,45.489,52950.0
2017-11-16 13:35:00,57.52,57.62,57.47,57.59,13866.0,45.489,45.5681,45.4495,45.5444,13866.0
2017-11-16 13:40:00,57.57,57.66,57.57,57.66,18299.0,45.5286,45.5998,45.5286,45.5998,18299.0
2017-11-16 13:45:00,57.66,57.8,57.64,57.73,24190.0,45.5998,45.7105,45.5839,45.6551,24190.0
2017-11-16 13:50:00,57.73,57.76,57.69,57.73,18203.0,45.6551,45.6788,45.6235,45.6551,18203.0
2017-11-16 13:55:00,57.73,57.8,57.73,57.77,27729.0,45.6551,45.7105,45.6551,45.6867,27729.0
2017-11-16 14:00:00,57.77,57.83,57.73,57.76,35380.0,45.6867,45.7342,45.6551,45.6788,35380.0
2017-11-16 14:05:00,57.77,57.8,57.67,57.72,62441.0,45.6867,45.7105,45.6077,45.6472,62441.0
2017-11-16 14:10:00,57.72,57.73,57.67,57.71,27478.0,45.6472,45.6551,45.6077,45.6393,27478.0
2017-11-16 14:15:00,57.71,57.71,57.62,57.64,26466.0,45.6393,45.6393,45.5681,45.5839,26466.0
2017-11-16 14:20:00,57.64,57.64,57.56,57.57,23005.0,45.5839,45.5839,45.5207,45.5286,23005.0
2017-11-16 14:25:00,57.57,57.63,57.55,57.59,34009.0,45.5286,45.576,45.5128,45.5444,34009.0
2017-11-16 14:30:00,57.6,57.61,57.51,57.51,34202.0,45.5523,45.5602,45.4811,45.4811,34202.0
2017-11-16 14:35:00,57.52,57.7,57.51,57.7,47660.0,45.489,45.6314,45.4811,45.6314,47660.0
2017-11-16 14:40:00,57.68,57.68,57.56,57.6,33366.0,45.6156,45.6156,45.5207,45.5523,33366.0
2017-11-16 14:45:00,57.58,57.61,57.52,57.56,38852.0,45.5365,45.5602,45.489,45.5207,38852.0
2017-11-16 14:50:00,57.55,57.56,57.43,57.5,110582.0,45.5128,45.5207,45.4179,45.4732,110582.0
2017-11-16 14:55:00,57.5,57.55,57.48,57.49,47495.0,45.4732,45.5128,45.4574,45.4653,47495.0
2017-11-16 15:00:00,57.5,57.51,57.37,57.38,19778.0,45.4732,45.4811,45.3704,45.3783,19778.0
2017-11-16 15:05:00,57.37,57.41,57.34,57.35,64611.0,45.3704,45.402,45.3467,45.3546,64611.0
2017-11-16 15:10:00,57.36,57.4,57.3,57.37,55373.0,45.3625,45.3941,45.3151,45.3704,55373.0
2017-11-16 15:15:00,57.37,57.37,57.28,57.32,41658.0,45.3704,45.3704,45.2992,45.3309,41658.0
2017-11-16 15:20:00,57.32,57.41,57.27,57.41,38586.0,45.3309,45.402,45.2913,45.402,38586.0
2017-11-16 15:25:00,57.4,57.51,57.39,57.48,43678.0,45.3941,45.4811,45.3862,45.4574,43678.0
2017-11-16 15:30:00,57.49,57.51,57.44,57.49,70659.0,45.4653,45.4811,45.4258,45.4653,70659.0
2017-11-16 15:35:00,57.48,57.58,57.46,57.53,59242.0,45.4574,45.5365,45.4416,45.4969,59242.0
2017-11-16 15:40:00,57.52,57.62,57.5,57.55,71041.0,45.489,45.5681,45.4732,45.5128,71041.0
2017-11-16 15:45:00,57.53,57.58,57.42,57.44,96878.0,45.4969,45.5365,45.41,45.4258,96878.0
2017-11-16 15:50:00,57.43,57.43,57.23,57.3,327926.0,45.4179,45.4179,45.2597,45.3151,327926.0
2017-11-16 15:55:00,57.3,57.42,57.26,57.42,173754.0,45.3151,45.41,45.2834,45.41,173754.0
2017-11-17 09:30:00,57.04,57.29,56.85,57.12,103903.0,45.1094,45.3071,44.9592,45.1727,103903.0
2017-11-17 09:35:00,57.15,57.37,57.07,57.37,22758.0,45.1964,45.3704,45.1332,45.3704,22758.0
2017-11-17 09:40:00,57.26,57.36,57.05,57.12,17470.0,45.2834,45.3625,45.1173,45.1727,17470.0
2017-11-17 09:45:00,57.11,57.23,57.06,57.22,26451.0,45.1648,45.2597,45.1253,45.2518,26451.0
2017-11-17 09:50:00,57.21,57.41,57.19,57.22,19855.0,45.2439,45.402,45.2281,45.2518,19855.0
2017-11-17 09:55:00,57.2,57.27,57.09,57.27,32029.0,45.236,45.2913,45.149,45.2913,32029.0
2017-11-17 10:00:00,57.27,57.29,57.02,57.04,49437.0,45.2913,45.3071,45.0936,45.1094,49437.0
2017-11-17 10:05:00,57.04,57.09,56.83,57.03,54788.0,45.1094,45.149,44.9434,45.1015,54788.0
2017-11-17 10:10:00,57.03,57.08,56.89,57.0,39592.0,45.1015,45.1411,44.9908,45.0778,39592.0
2017-11-17 10:15:00,57.01,57.08,56.96,57.0,33226.0,45.0857,45.1411,45.0462,45.0778,33226.0
2017-11-17 10:20:00,57.0,57.26,57.0,57.26,29762.0,45.0778,45.2834,45.0778,45.2834,29762.0
2017-11-17 10:25:00,57.26,57.31,57.2,57.31,15965.0,45.2834,45.323,45.236,45.323,15965.0
2017-11-17 10:30:00,57.31,57.5,57.3,57.47,23998.0,45.323,45.4732,45.3151,45.4495,23998.0
2017-11-17 10:35:00,57.47,57.48,57.39,57.43,38125.0,45.4495,45.4574,45.3862,45.4179,38125.0
2017-11-17 10:40:00,57.43,57.59,57.41,57.56,31968.0,45.4179,45.5444,45.402,45.5207,31968.0
2017-11-17 10:45:00,57.56,57.64,57.54,57.57,24890.0,45.5207,45.5839,45.5049,45.5286,24890.0
2017-11-17 10:50:00,57.57,57.64,57.48,57.49,29201.0,45.5286,45.5839,45.4574,45.4653,29201.0
2017-11-17 10:55:00,57.47,57.51,57.37,57.41,29278.0,45.4495,45.4811,45.3704,45.402,29278.0
2017-11-17 11:00:00,57.38,57.45,57.36,57.45,22368.0,45.3783,45.4337,45.3625,45.4337,22368.0
2017-11-17 11:05:00,57.43,57.43,57.35,57.38,28641.0,45.4179,45.4179,45.3546,45.3783,28641.0
2017-11-17 11:10:00,57.39,57.41,57.3,57.3,21874.0,45.3862,45.402,45.3151,45.3151,21874.0
2017-11-17 11:15:00,57.3,57.31,57.22,57.27,23345.0,45.3151,45.323,45.2518,45.2913,23345.0
2017-11-17 11:20:00,57.27,57.31,57.18,57.3,27927.0,45.2913,45.323,45.2202,45.3151,27927.0
2017-11-17 11:25:00,57.29,57.29,57.22,57.25,19697.0,45.3071,45.3071,45.2518,45.2755,19697.0
2017-11-17 11:30:00,57.24,57.34,57.24,57.31,17449.0,45.2676,45.3467,45.2676,45.323,17449.0
2017-11-17 11:35:00,57.31,57.33,57.23,57.33,20998.0,45.323,45.3388,45.2597,45.3388,20998.0
2017-11-17 11:40:00,57.34,57.55,57.34,57.54,28652.0,45.3467,45.5128,45.3467,45.5049,28652.0
2017-11-17 11:45:00,57.53,57.57,57.51,57.54,17500.0,45.4969,45.5286,45.4811,45.5049,17500.0
2017-11-17 11:50:00,57.55,57.56,57.51,57.56,16130.0,45.5128,45.5207,45.4811,45.5207,16130.0
2017-11-17 11:55:00,57.56,57.6,57.53,57.56,19650.0,45.5207,45.5523,45.4969,45.5207,19650.0
2017-11-17 12:00:00,57.57,57.61,57.53,57.6,28075.0,45.5286,45.5602,45.4969,45.5523,28075.0
2017-11-17 12:05:00,57.59,57.76,57.59,57.7,29581.0,45.5444,45.6788,45.5444,45.6314,29581.0
2017-11-17 12:10:00,57.69,57.69,57.64,57.65,14416.0,45.6235,45.6235,45.5839,45.5918,14416.0
2017-11-17 12:15:00,57.67,57.72,57.66,57.71,11151.0,45.6077,45.6472,45.5998,45.6393,11151.0
2017-11-17 12:20:00,57.71,57.77,57.7,57.76,22864.0,45.6393,45.6867,45.6314,45.6788,22864.0
2017-11-17 12:25:00,57.76,57.87,57.75,57.86,21721.0,45.6788,45.7658,45.6709,45.7579,21721.0
2017-11-17 12:30:00,57.87,57.9,57.81,57.89,38983.0,45.7658,45.7896,45.7184,45.7816,38983.0
2017-11-17 12:35:00,57.89,57.9,57.87,57.89,18975.0,45.7816,45.7896,45.7658,45.7816,18975.0
2017-11-17 12:40:00,57.89,57.91,57.82,57.89,37188.0,45.7816,45.7975,45.7263,45.7816,37188.0
2017-11-17 12:45:00,57.89,57.9,57.83,57.87,23318.0,45.7816,45.7896,45.7342,45.7658,23318.0
2017-11-17 12:50:00,57.87,57.95,57.87,57.92,24960.0,45.7658,45.8291,45.7658,45.8054,24960.0
2017-11-17 12:55:00,57.91,58.01,57.91,58.0,23842.0,45.7975,45.8765,45.7975,45.8686,23842.0
2017-11-17 13:00:00,58.0,58.0,57.91,57.97,15058.0,45.8686,45.8686,45.7975,45.8449,15058.0
2017-11-17 13:05:00,57.98,57.99,57.89,57.91,21982.0,45.8528,45.8607,45.7816,45.7975,21982.0
2017-11-17 13:10:00,57.91,57.97,57.9,57.91,14554.0,45.7975,45.8449,45.7896,45.7975,14554.0
2017-11-17 13:15:00,57.92,57.95,57.91,57.93,11647.0,45.8054,45.8291,45.7975,45.8133,11647.0
2017-11-17 13:20:00,57.93,57.93,57.82,57.82,14382.0,45.8133,45.8133,45.7263,45.7263,14382.0
2017-11-17 13:25:00,57.8,57.8,57.7,57.72,19904.0,45.7105,45.7105,45.6314,45.6472,19904.0
2017-11-17 13:30:00,57.72,57.83,57.71,57.83,25166.0,45.6472,45.7342,45.6393,45.7342,25166.0
2017-11-17 13:35:00,57.83,57.87,57.74,57.81,17450.0,45.7342,45.7658,45.663,45.7184,17450.0
2017-11-17 13:40:00,57.82,57.86,57.78,57.79,10335.0,45.7263,45.7579,45.6947,45.7026,10335.0
2017-11-17 13:45:00,57.78,57.82,57.75,57.82,13894.0,45.6947,45.7263,45.6709,45.7263,13894.0
2017-11-17 13:50:00,57.82,57.82,57.79,57.79,7167.0,45.7263,45.7263,45.7026,45.7026,7167.0
2017-11-17 13:55:00,57.8,57.82,57.78,57.8,16391.0,45.7105,45.7263,45.6947,45.7105,16391.0
2017-11-17 14:00:00,57.81,57.81,57.75,57.77,23555.0,45.7184,45.7184,45.6709,45.6867,23555.0
2017-11-17 14:05:00,57.76,57.82,57.74,57.78,17014.0,45.6788,45.7263,45.663,45.6947,17014.0
2017-11-17 14:10:00,57.79,57.8,57.77,57.79,17809.0,45.7026,45.7105,45.6867,45.7026,17809.0
2017-11-17 14:15:00,57.79,57.79,57.71,57.72,30621.0,45.7026,45.7026,45.6393,45.6472,30621.0
2017-11-17 14:20:00,57.72,57.72,57.67,57.69,21245.0,45.6472,45.6472,45.6077,45.6235,21245.0
2017-11-17 14:25:00,57.68,57.71,57.63,57.69,36634.0,45.6156,45.6393,45.576,45.6235,36634.0
2017-11-17 14:30:00,57.7,57.73,57.64,57.7,84944.0,45.6314,45.6551,45.5839,45.6314,84944.0
2017-11-17 14:35:00,57.7,57.8,57.69,57.71,35973.0,45.6314,45.7105,45.6235,45.6393,35973.0
2017-11-17 14:40:00,57.72,57.78,57.69,57.71,33427.0,45.6472,45.6947,45.6235,45.6393,33427.0
2017-11-17 14:45:00,57.71,57.71,57.64,57.68,33201.0,45.6393,45.6393,45.5839,45.6156,33201.0
2017-11-17 14:50:00,57.68,57.68,57.59,57.6,34845.0,45.6156,45.6156,45.5444,45.5523,34845.0
2017-11-17 14:55:00,57.59,57.63,57.56,57.62,36968.0,45.5444,45.576,45.5207,45.5681,36968.0
2017-11-17 15:00:00,57.63,57.64,57.52,57.56,20460.0,45.576,45.5839,45.489,45.5207,20460.0
2017-11-17 15:05:00,57.57,57.71,57.56,57.66,27052.0,45.5286,45.6393,45.5207,45.5998,27052.0
2017-11-17 15:10:00,57.66,57.72,57.66,57.71,22150.0,45.5998,45.6472,45.5998,45.6393,22150.0
2017-11-17 15:15:00,57.72,57.75,57.69,57.75,24913.0,45.6472,45.6709,45.6235,45.6709,24913.0
2017-11-17 15:20:00,57.75,57.76,57.72,57.74,19743.0,45.6709,45.6788,45.6472,45.663,19743.0
2017-11-17 15:25:00,57.75,57.79,57.73,57.73,47228.0,45.6709,45.7026,45.6551,45.6551,47228.0
2017-11-17 15:30:00,57.73,57.79,57.73,57.73,43136.0,45.6551,45.7026,45.6551,45.6551,43136.0
2017-11-17 15:35:00,57.72,57.72,57.69,57.7,40630.0,45.6472,45.6472,45.6235,45.6314,40630.0
2017-11-17 15:40:00,57.69,57.7,57.64,57.66,68022.0,45.6235,45.6314,45.5839,45.5998,68022.0
2017-11-17 15:45:00,57.65,57.65,57.57,57.61,85534.0,45.5918,45.5918,45.5286,45.5602,85534.0
2017-11-17 15:50:00,57.62,57.72,57.61,57.69,104766.0,45.5681,45.6472,45.5602,45.6235,104766.0
2017-11-17 15:55:00,57.68,57.71,57.51,57.51,258145.0,45.6156,45.6393,45.4811,45.4811,258145.0
2017-11-20 09:30:00,55.9,56.6,55.71,56.26,249052.0,44.2079,44.7615,44.0576,44.4926,249052.0
2017-11-20 09:35:00,56.3,56.45,56.15,56.25,109300.0,44.5242,44.6428,44.4056,44.4847,109300.0
2017-11-20 09:40:00,56.26,56.55,56.22,56.3,85510.0,44.4926,44.7219,44.4609,44.5242,85510.0
2017-11-20 09:45:00,56.29,56.45,56.26,56.35,93250.0,44.5163,44.6428,44.4926,44.5638,93250.0
2017-11-20 09:50:00,56.32,56.4,56.19,56.21,129928.0,44.54,44.6033,44.4372,44.453,129928.0
2017-11-20 09:55:00,56.2,56.34,56.16,56.24,116912.0,44.4451,44.5558,44.4135,44.4768,116912.0
2017-11-20 10:00:00,56.23,56.23,55.9,56.04,120384.0,44.4689,44.4689,44.2079,44.3186,120384.0
2017-11-20 10:05:00,56.03,56.06,55.9,55.91,26696.0,44.3107,44.3344,44.2079,44.2158,26696.0
2017-11-20 10:10:00,55.92,55.93,55.76,55.84,28352.0,44.2237,44.2316,44.0972,44.1604,28352.0
2017-11-20 10:15:00,55.84,55.9,55.77,55.87,42086.0,44.1604,44.2079,44.1051,44.1842,42086.0
2017-11-20 10:20:00,55.88,55.92,55.82,55.86,31969.0,44.1921,44.2237,44.1446,44.1762,31969.0
2017-11-20 10:25:00,55.85,55.89,55.8,55.86,45136.0,44.1683,44.2,44.1288,44.1762,45136.0
2017-11-20 10:30:00,55.86,55.9,55.82,55.83,40633.0,44.1762,44.2079,44.1446,44.1525,40633.0
2017-11-20 10:35:00,55.81,55.83,55.62,55.7,73666.0,44.1367,44.1525,43.9864,44.0497,73666.0
2017-11-20 10:40:00,55.7,55.74,55.54,55.59,54491.0,44.0497,44.0813,43.9232,43.9627,54491.0
2017-11-20 10:45:00,55.58,55.66,55.41,55.53,60270.0,43.9548,44.0181,43.8204,43.9153,60270.0
2017-11-20 10:50:00,55.54,55.57,55.44,55.45,32376.0,43.9232,43.9469,43.8441,43.852,32376.0
2017-11-20 10:55:00,55.46,55.68,55.45,55.56,31900.0,43.8599,44.0339,43.852,43.939,31900.0
2017-11-20 11:00:00,55.56,55.59,55.44,55.46,34067.0,43.939,43.9627,43.8441,43.8599,34067.0
2017-11-20 11:05:00,55.47,55.54,55.4,55.53,47075.0,43.8678,43.9232,43.8125,43.9153,47075.0
2017-11-20 11:10:00,55.54,55.55,55.48,55.5,42646.0,43.9232,43.9311,43.8757,43.8915,42646.0
2017-11-20 11:15:00,55.5,55.54,55.49,55.5,23330.0,43.8915,43.9232,43.8836,43.8915,23330.0
2017-11-20 11:20:00,55.51,55.64,55.51,55.62,32626.0,43.8995,44.0023,43.8995,43.9864,32626.0
2017-11-20 11:25:00,55.61,55.62,55.58,55.61,15349.0,43.9785,43.9864,43.9548,43.9785,15349.0
2017-11-20 11:30:00,55.6,55.65,55.58,55.65,34963.0,43.9706,44.0102,43.9548,44.0102,34963.0
2017-11-20 11:35:00,55.65,55.68,55.51,55.51,39675.0,44.0102,44.0339,43.8995,43.8995,39675.0
2017-11-20 11:40:00,55.51,55.57,55.46,55.48,16165.0,43.8995,43.9469,43.8599,43.8757,16165.0
2017-11-20 11:45:00,55.46,55.48,55.27,55.31,64258.0,43.8599,43.8757,43.7096,43.7413,64258.0
2017-11-20 11:50:00,55.32,55.33,55.21,55.24,33827.0,43.7492,43.7571,43.6622,43.6859,33827.0
2017-11-20 11:55:00,55.24,55.33,55.2,55.28,39057.0,43.6859,43.7571,43.6543,43.7176,39057.0
2017-11-20 12:00:00,55.29,55.3,55.11,55.17,38274.0,43.7255,43.7334,43.5831,43.6306,38274.0
2017-11-20 12:05:00,55.16,55.25,55.15,55.15,20955.0,43.6227,43.6938,43.6147,43.6147,20955.0
2017-11-20 12:10:00,55.15,55.19,55.08,55.09,13186.0,43.6147,43.6464,43.5594,43.5673,13186.0
2017-11-20 12:15:00,55.09,55.1,54.89,54.91,58171.0,43.5673,43.5752,43.4091,43.4249,58171.0
2017-11-20 12:20:00,54.9,55.07,54.88,55.01,25091.0,43.417,43.5515,43.4012,43.504,25091.0
2017-11-20 12:25:00,55.01,55.08,54.95,54.95,22854.0,43.504,43.5594,43.4566,43.4566,22854.0
2017-11-20 12:30:00,54.95,55.06,54.93,55.05,32692.0,43.4566,43.5436,43.4408,43.5357,32692.0
2017-11-20 12:35:00,55.04,55.06,55.01,55.04,18172.0,43.5278,43.5436,43.504,43.5278,18172.0
2017-11-20 12:40:00,55.03,55.08,55.02,55.04,14691.0,43.5198,43.5594,43.5119,43.5278,14691.0
2017-11-20 12:45:00,55.04,55.06,54.95,54.96,24399.0,43.5278,43.5436,43.4566,43.4645,24399.0
2017-11-20 12:50:00,54.96,55.02,54.95,54.99,19876.0,43.4645,43.5119,43.4566,43.4882,19876.0
2017-11-20 12:55:00,54.99,55.04,54.98,55.02,15704.0,43.4882,43.5278,43.4803,43.5119,15704.0
2017-11-20 13:00:00,55.01,55.11,55.01,55.08,23883.0,43.504,43.5831,43.504,43.5594,23883.0
2017-11-20 13:05:00,55.07,55.1,55.01,55.02,19511.0,43.5515,43.5752,43.504,43.5119,19511.0
2017-11-20 13:10:00,55.03,55.09,55.02,55.09,16074.0,43.5198,43.5673,43.5119,43.5673,16074.0
2017-11-20 13:15:00,55.08,55.12,55.0,55.0,25992.0,43.5594,43.591,43.4961,43.4961,25992.0
2017-11-20 13:20:00,54.99,55.0,54.93,54.98,26909.0,43.4882,43.4961,43.4408,43.4803,26909.0
2017-11-20 13:25:00,54.99,55.05,54.98,54.99,40908.0,43.4882,43.5357,43.4803,43.4882,40908.0
2017-11-20 13:30:00,54.99,54.99,54.9,54.91,25652.0,43.4882,43.4882,43.417,43.4249,25652.0
2017-11-20 13:35:00,54.92,54.94,54.8,54.85,45746.0,43.4329,43.4487,43.338,43.3775,45746.0
2017-11-20 13:40:00,54.83,54.87,54.8,54.83,46663.0,43.3617,43.3933,43.338,43.3617,46663.0
2017-11-20 13:45:00,54.84,54.9,54.83,54.84,44696.0,43.3696,43.417,43.3617,43.3696,44696.0
2017-11-20 13:50:00,54.86,54.87,54.67,54.69,88512.0,43.3854,43.3933,43.2351,43.251,88512.0
2017-11-20 13:55:00,54.68,54.74,54.66,54.72,27190.0,43.2431,43.2905,43.2272,43.2747,27190.0
2017-11-20 14:00:00,54.71,54.75,54.71,54.75,26409.0,43.2668,43.2984,43.2668,43.2984,26409.0
2017-11-20 14:05:00,54.75,54.88,54.74,54.84,52864.0,43.2984,43.4012,43.2905,43.3696,52864.0
2017-11-20 14:10:00,54.85,54.91,54.84,54.9,72535.0,43.3775,43.4249,43.3696,43.417,72535.0
2017-11-20 14:15:00,54.9,55.0,54.9,54.93,113695.0,43.417,43.4961,43.417,43.4408,113695.0
2017-11-20 14:20:00,54.95,55.15,54.9,55.14,94926.0,43.4566,43.6147,43.417,43.6068,94926.0
2017-11-20 14:25:00,55.14,55.18,55.02,55.05,92591.0,43.6068,43.6385,43.5119,43.5357,92591.0
2017-11-20 14:30:00,55.05,55.11,55.02,55.06,127264.0,43.5357,43.5831,43.5119,43.5436,127264.0
2017-11-20 14:35:00,55.06,55.19,55.03,55.08,119513.0,43.5436,43.6464,43.5198,43.5594,119513.0
2017-11-20 14:40:00,55.08,55.13,55.06,55.1,79174.0,43.5594,43.5989,43.5436,43.5752,79174.0
2017-11-20 14:45:00,55.1,55.11,55.05,55.07,54793.0,43.5752,43.5831,43.5357,43.5515,54793.0
2017-11-20 14:50:00,55.06,55.08,55.0,55.02,54274.0,43.5436,43.5594,43.4961,43.5119,54274.0
2017-11-20 14:55:00,55.02,55.06,54.97,55.02,45286.0,43.5119,43.5436,43.4724,43.5119,45286.0
2017-11-20 15:00:00,55.02,55.02,54.99,55.0,56826.0,43.5119,43.5119,43.4882,43.4961,56826.0
2017-11-20 15:05:00,55.0,55.09,54.99,55.05,50015.0,43.4961,43.5673,43.4882,43.5357,50015.0
2017-11-20 15:10:00,55.04,55.05,54.94,54.96,45586.0,43.5278,43.5357,43.4487,43.4645,45586.0
2017-11-20 15:15:00,54.96,54.97,54.91,54.95,44678.0,43.4645,43.4724,43.4249,43.4566,44678.0
2017-11-20 15:20:00,54.95,55.05,54.94,55.03,60143.0,43.4566,43.5357,43.4487,43.5198,60143.0
2017-11-20 15:25:00,55.02,55.05,54.99,55.05,70249.0,43.5119,43.5357,43.4882,43.5357,70249.0
2017-11-20 15:30:00,55.05,55.06,55.0,55.05,74995.0,43.5357,43.5436,43.4961,43.5357,74995.0
2017-11-20 15:35:00,55.05,55.12,55.0,55.11,93004.0,43.5357,43.591,43.4961,43.5831,93004.0
2017-11-20 15:40:00,55.1,55.17,55.08,55.13,133020.0,43.5752,43.6306,43.5594,43.5989,133020.0
2017-11-20 15:45:00,55.13,55.13,55.03,55.05,189706.0,43.5989,43.5989,43.5198,43.5357,189706.0
2017-11-20 15:50:00,55.05,55.06,54.95,54.97,301572.0,43.5357,43.5436,43.4566,43.4724,301572.0
2017-11-20 15:55:00,54.96,55.07,54.95,55.0,287805.0,43.4645,43.5515,43.4566,43.4961,287805.0
2017-11-21 09:30:00,55.06,55.23,55.01,55.06,77928.0,43.5436,43.678,43.504,43.5436,77928.0
2017-11-21 09:35:00,55.14,55.3,55.07,55.25,52935.0,43.6068,43.7334,43.5515,43.6938,52935.0
2017-11-21 09:40:00,55.24,55.34,54.86,54.91,86195.0,43.6859,43.765,43.3854,43.4249,86195.0
2017-11-21 09:45:00,54.89,55.35,54.84,55.27,70003.0,43.4091,43.7729,43.3696,43.7096,70003.0
2017-11-21 09:50:00,55.26,55.41,55.24,55.37,39209.0,43.7017,43.8204,43.6859,43.7887,39209.0
2017-11-21 09:55:00,55.37,55.4,55.23,55.31,25150.0,43.7887,43.8125,43.678,43.7413,25150.0
2017-11-21 10:00:00,55.32,55.51,55.31,55.51,39571.0,43.7492,43.8995,43.7413,43.8995,39571.0
2017-11-21 10:05:00,55.52,55.53,55.41,55.41,22486.0,43.9074,43.9153,43.8204,43.8204,22486.0
2017-11-21 10:10:00,55.4,55.44,55.32,55.39,18859.0,43.8125,43.8441,43.7492,43.8045,18859.0
2017-11-21 10:15:00,55.39,55.43,55.3,55.35,20530.0,43.8045,43.8362,43.7334,43.7729,20530.0
2017-11-21 10:20:00,55.34,55.45,55.29,55.34,36231.0,43.765,43.852,43.7255,43.765,36231.0
2017-11-21 10:25:00,55.34,55.35,55.23,55.32,30152.0,43.765,43.7729,43.678,43.7492,30152.0
2017-11-21 10:30:00,55.33,55.4,55.27,55.34,25727.0,43.7571,43.8125,43.7096,43.765,25727.0
2017-11-21 10:35:00,55.36,55.4,55.33,55.33,31982.0,43.7808,43.8125,43.7571,43.7571,31982.0
2017-11-21 10:40:00,55.33,55.36,55.26,55.28,57073.0,43.7571,43.7808,43.7017,43.7176,57073.0
2017-11-21 10:45:00,55.27,55.3,55.22,55.25,28391.0,43.7096,43.7334,43.6701,43.6938,28391.0
2017-11-21 10:50:00,55.23,55.26,55.12,55.26,40587.0,43.678,43.7017,43.591,43.7017,40587.0
2017-11-21 10:55:00,55.25,55.28,55.19,55.19,25219.0,43.6938,43.7176,43.6464,43.6464,25219.0
2017-11-21 11:00:00,55.19,55.2,55.07,55.11,88288.0,43.6464,43.6543,43.5515,43.5831,88288.0
2017-11-21 11:05:00,55.12,55.19,55.09,55.19,22743.0,43.591,43.6464,43.5673,43.6464,22743.0
2017-11-21 11:10:00,55.19,55.21,55.1,55.12,50960.0,43.6464,43.6622,43.5752,43.591,50960.0
2017-11-21 11:15:00,55.12,55.16,55.1,55.1,11951.0,43.591,43.6227,43.5752,43.5752,11951.0
2017-11-21 11:20:00,55.12,55.14,55.09,55.14,9780.0,43.591,43.6068,43.5673,43.6068,9780.0
2017-11-21 11:25:00,55.15,55.21,55.04,55.15,89355.0,43.6147,43.6622,43.5278,43.6147,89355.0
2017-11-21 11:30:00,55.15,55.22,55.12,55.22,29626.0,43.6147,43.6701,43.591,43.6701,29626.0
2017-11-21 11:35:00,55.21,55.23,55.12,55.12,35451.0,43.6622,43.678,43.591,43.591,35451.0
2017-11-21 11:40:00,55.13,55.24,55.13,55.15,37968.0,43.5989,43.6859,43.5989,43.6147,37968.0
2017-11-21 11:45:00,55.15,55.38,55.15,55.36,127547.0,43.6147,43.7966,43.6147,43.7808,127547.0
2017-11-21 11:50:00,55.36,55.49,55.31,55.37,210501.0,43.7808,43.8836,43.7413,43.7887,210501.0
2017-11-21 11:55:00,55.37,55.4,55.34,55.35,60792.0,43.7887,43.8125,43.765,43.7729,60792.0
2017-11-21 12:00:00,55.36,55.4,55.34,55.36,36267.0,43.7808,43.8125,43.765,43.7808,36267.0
2017-11-21 12:05:00,55.36,55.45,55.3,55.37,69443.0,43.7808,43.852,43.7334,43.7887,69443.0
2017-11-21 12:10:00,55.35,55.56,55.34,55.52,139588.0,43.7729,43.939,43.765,43.9074,139588.0
2017-11-21 12:15:00,55.54,55.75,55.47,55.61,69160.0,43.9232,44.0893,43.8678,43.9785,69160.0
2017-11-21 12:20:00,55.6,55.68,55.56,55.67,23116.0,43.9706,44.0339,43.939,44.026,23116.0
2017-11-21 12:25:00,55.66,55.66,55.51,55.52,62792.0,44.0181,44.0181,43.8995,43.9074,62792.0
2017-11-21 12:30:00,55.52,55.67,55.51,55.65,90467.0,43.9074,44.026,43.8995,44.0102,90467.0
2017-11-21 12:35:00,55.65,55.71,55.61,55.64,65355.0,44.0102,44.0576,43.9785,44.0023,65355.0
2017-11-21 12:40:00,55.62,55.72,55.62,55.69,50763.0,43.9864,44.0655,43.9864,44.0418,50763.0
2017-11-21 12:45:00,55.71,55.77,55.69,55.75,56641.0,44.0576,44.1051,44.0418,44.0893,56641.0
2017-11-21 12:50:00,55.74,55.8,55.74,55.75,16645.0,44.0813,44.1288,44.0813,44.0893,16645.0
2017-11-21 12:55:00,55.74,55.78,55.74,55.75,18191.0,44.0813,44.113,44.0813,44.0893,18191.0
2017-11-21 13:00:00,55.76,55.9,55.76,55.89,21343.0,44.0972,44.2079,44.0972,44.2,21343.0
2017-11-21 13:05:00,55.89,55.96,55.88,55.89,24192.0,44.2,44.2553,44.1921,44.2,24192.0
2017-11-21 13:10:00,55.88,55.96,55.87,55.9,25080.0,44.1921,44.2553,44.1842,44.2079,25080.0
2017-11-21 13:15:00,55.89,55.9,55.84,55.9,9473.0,44.2,44.2079,44.1604,44.2079,9473.0
2017-11-21 13:20:00,55.89,55.93,55.87,55.91,23403.0,44.2,44.2316,44.1842,44.2158,23403.0
2017-11-21 13:25:00,55.91,56.03,55.86,56.02,85067.0,44.2158,44.3107,44.1762,44.3028,85067.0
2017-11-21 13:30:00,55.99,56.02,55.97,56.0,38135.0,44.2791,44.3028,44.2632,44.287,38135.0
2017-11-21 13:35:00,56.0,56.14,55.99,56.12,43939.0,44.287,44.3977,44.2791,44.3819,43939.0
2017-11-21 13:40:00,56.11,56.22,56.02,56.09,52552.0,44.374,44.4609,44.3028,44.3581,52552.0
2017-11-21 13:45:00,56.1,56.21,56.09,56.21,26595.0,44.366,44.453,44.3581,44.453,26595.0
2017-11-21 13:50:00,56.2,56.2,56.09,56.1,23667.0,44.4451,44.4451,44.3581,44.366,23667.0
2017-11-21 13:55:00,56.09,56.1,56.01,56.04,20807.0,44.3581,44.366,44.2949,44.3186,20807.0
2017-11-21 14:00:00,56.05,56.06,56.0,56.06,21081.0,44.3265,44.3344,44.287,44.3344,21081.0
2017-11-21 14:05:00,56.05,56.08,55.93,55.98,19409.0,44.3265,44.3502,44.2316,44.2711,19409.0
2017-11-21 14:10:00,55.97,56.01,55.95,55.98,12487.0,44.2632,44.2949,44.2474,44.2711,12487.0
2017-11-21 14:15:00,55.97,55.97,55.91,55.93,9701.0,44.2632,44.2632,44.2158,44.2316,9701.0
2017-11-21 14:20:00,55.93,55.94,55.85,55.9,19690.0,44.2316,44.2395,44.1683,44.2079,19690.0
2017-11-21 14:25:00,55.9,55.9,55.82,55.84,30562.0,44.2079,44.2079,44.1446,44.1604,30562.0
2017-11-21 14:30:00,55.84,55.85,55.76,55.81,22116.0,44.1604,44.1683,44.0972,44.1367,22116.0
2017-11-21 14:35:00,55.81,55.87,55.81,55.83,12733.0,44.1367,44.1842,44.1367,44.1525,12733.0
2017-11-21 14:40:00,55.82,55.83,55.73,55.74,17965.0,44.1446,44.1525,44.0734,44.0813,17965.0
2017-11-21 14:45:00,55.73,55.78,55.7,55.76,19439.0,44.0734,44.113,44.0497,44.0972,19439.0
2017-11-21 14:50:00,55.76,55.8,55.74,55.8,19557.0,44.0972,44.1288,44.0813,44.1288,19557.0
2017-11-21 14:55:00,55.79,55.85,55.79,55.85,17266.0,44.1209,44.1683,44.1209,44.1683,17266.0
2017-11-21 15:00:00,55.86,55.86,55.81,55.83,15154.0,44.1762,44.1762,44.1367,44.1525,15154.0
2017-11-21 15:05:00,55.83,55.85,55.78,55.79,20623.0,44.1525,44.1683,44.113,44.1209,20623.0
2017-11-21 15:10:00,55.79,55.85,55.79,55.8,17033.0,44.1209,44.1683,44.1209,44.1288,17033.0
2017-11-21 15:15:00,55.81,55.81,55.78,55.79,15860.0,44.1367,44.1367,44.113,44.1209,15860.0
2017-11-21 15:20:00,55.79,55.85,55.78,55.85,20659.0,44.1209,44.1683,44.113,44.1683,20659.0
2017-11-21 15:25:00,55.84,55.85,55.79,55.83,43447.0,44.1604,44.1683,44.1209,44.1525,43447.0
2017-11-21 15:30:00,55.82,55.85,55.79,55.84,42504.0,44.1446,44.1683,44.1209,44.1604,42504.0
2017-11-21 15:35:00,55.83,55.88,55.79,55.82,54086.0,44.1525,44.1921,44.1209,44.1446,54086.0
2017-11-21 15:40:00,55.82,55.83,55.79,55.79,37667.0,44.1446,44.1525,44.1209,44.1209,37667.0
2017-11-21 15:45:00,55.8,55.81,55.7,55.72,91282.0,44.1288,44.1367,44.0497,44.0655,91282.0
2017-11-21 15:50:00,55.73,55.75,55.64,55.69,88156.0,44.0734,44.0893,44.0023,44.0418,88156.0
2017-11-21 15:55:00,55.7,55.75,55.69,55.72,173108.0,44.0497,44.0893,44.0418,44.0655,173108.0
2017-11-22 09:30:00,55.9,56.35,55.9,56.35,40369.0,44.2079,44.5638,44.2079,44.5638,40369.0
2017-11-22 09:35:00,56.36,56.63,56.31,56.6,32439.0,44.5717,44.7852,44.5321,44.7615,32439.0
2017-11-22 09:40:00,56.59,56.92,56.58,56.88,32325.0,44.7536,45.0145,44.7456,44.9829,32325.0
2017-11-22 09:45:00,56.89,57.27,56.82,56.92,54490.0,44.9908,45.2913,44.9354,45.0145,54490.0
2017-11-22 09:50:00,56.94,57.03,56.86,56.99,14952.0,45.0303,45.1015,44.9671,45.0699,14952.0
2017-11-22 09:55:00,57.02,57.18,57.01,57.16,48608.0,45.0936,45.2202,45.0857,45.2043,48608.0
2017-11-22 10:00:00,57.14,57.33,57.09,57.31,50083.0,45.1885,45.3388,45.149,45.323,50083.0
2017-11-22 10:05:00,57.32,57.5,57.3,57.38,95822.0,45.3309,45.4732,45.3151,45.3783,95822.0
2017-11-22 10:10:00,57.39,57.39,57.25,57.3,27198.0,45.3862,45.3862,45.2755,45.3151,27198.0
2017-11-22 10:15:00,57.31,57.41,57.21,57.25,36605.0,45.323,45.402,45.2439,45.2755,36605.0
2017-11-22 10:20:00,57.26,57.26,57.12,57.12,20126.0,45.2834,45.2834,45.1727,45.1727,20126.0
2017-11-22 10:25:00,57.13,57.17,57.11,57.17,13321.0,45.1806,45.2122,45.1648,45.2122,13321.0
2017-11-22 10:30:00,57.17,57.24,57.15,57.23,25034.0,45.2122,45.2676,45.1964,45.2597,25034.0
2017-11-22 10:35:00,57.23,57.24,57.01,57.01,24003.0,45.2597,45.2676,45.0857,45.0857,24003.0
2017-11-22 10:40:00,57.02,57.02,56.72,56.92,61909.0,45.0936,45.0936,44.8564,45.0145,61909.0
2017-11-22 10:45:00,56.9,57.03,56.9,57.0,29048.0,44.9987,45.1015,44.9987,45.0778,29048.0
2017-11-22 10:50:00,56.98,57.11,56.98,57.0,45205.0,45.062,45.1648,45.062,45.0778,45205.0
2017-11-22 10:55:00,57.0,57.07,57.0,57.04,17614.0,45.0778,45.1332,45.0778,45.1094,17614.0
2017-11-22 11:00:00,57.05,57.13,57.05,57.08,18932.0,45.1173,45.1806,45.1173,45.1411,18932.0
2017-11-22 11:05:00,57.09,57.09,57.03,57.06,19672.0,45.149,45.149,45.1015,45.1253,19672.0
2017-11-22 11:10:00,57.06,57.06,57.0,57.01,35399.0,45.1253,45.1253,45.0778,45.0857,35399.0
2017-11-22 11:15:00,57.02,57.06,57.01,57.01,18443.0,45.0936,45.1253,45.0857,45.0857,18443.0
2017-11-22 11:20:00,57.01,57.06,57.01,57.02,13424.0,45.0857,45.1253,45.0857,45.0936,13424.0
2017-11-22 11:25:00,57.03,57.09,56.97,57.01,32079.0,45.1015,45.149,45.0541,45.0857,32079.0
2017-11-22 11:30:00,57.03,57.05,56.98,56.99,61959.0,45.1015,45.1173,45.062,45.0699,61959.0
2017-11-22 11:35:00,56.98,57.02,56.93,56.93,24095.0,45.062,45.0936,45.0224,45.0224,24095.0
2017-11-22 11:40:00,56.94,56.97,56.82,56.96,36841.0,45.0303,45.0541,44.9354,45.0462,36841.0
2017-11-22 11:45:00,56.97,57.03,56.93,56.97,29680.0,45.0541,45.1015,45.0224,45.0541,29680.0
2017-11-22 11:50:00,56.98,57.04,56.92,56.95,26407.0,45.062,45.1094,45.0145,45.0383,26407.0
2017-11-22 11:55:00,56.97,57.08,56.94,57.07,22867.0,45.0541,45.1411,45.0303,45.1332,22867.0
2017-11-22 12:00:00,57.06,57.06,56.98,57.0,16468.0,45.1253,45.1253,45.062,45.0778,16468.0
2017-11-22 12:05:00,57.0,57.0,56.88,56.89,22603.0,45.0778,45.0778,44.9829,44.9908,22603.0
2017-11-22 12:10:00,56.89,56.9,56.84,56.84,41185.0,44.9908,44.9987,44.9513,44.9513,41185.0
2017-11-22 12:15:00,56.84,56.84,56.74,56.81,29537.0,44.9513,44.9513,44.8722,44.9275,29537.0
2017-11-22 12:20:00,56.79,56.83,56.78,56.8,23725.0,44.9117,44.9434,44.9038,44.9196,23725.0
2017-11-22 12:25:00,56.8,56.82,56.71,56.8,18534.0,44.9196,44.9354,44.8485,44.9196,18534.0
2017-11-22 12:30:00,56.8,56.82,56.77,56.8,29147.0,44.9196,44.9354,44.8959,44.9196,29147.0
2017-11-22 12:35:00,56.8,56.83,56.78,56.79,40929.0,44.9196,44.9434,44.9038,44.9117,40929.0
2017-11-22 12:40:00,56.78,56.79,56.73,56.73,23296.0,44.9038,44.9117,44.8643,44.8643,23296.0
2017-11-22 12:45:00,56.74,56.77,56.71,56.75,26237.0,44.8722,44.8959,44.8485,44.8801,26237.0
2017-11-22 12:50:00,56.75,56.76,56.73,56.75,42947.0,44.8801,44.888,44.8643,44.8801,42947.0
2017-11-22 12:55:00,56.76,56.77,56.7,56.77,22096.0,44.888,44.8959,44.8405,44.8959,22096.0
2017-11-22 13:00:00,56.77,56.82,56.73,56.81,41272.0,44.8959,44.9354,44.8643,44.9275,41272.0
2017-11-22 13:05:00,56.81,56.85,56.81,56.82,27343.0,44.9275,44.9592,44.9275,44.9354,27343.0
2017-11-22 13:10:00,56.83,56.83,56.78,56.8,32035.0,44.9434,44.9434,44.9038,44.9196,32035.0
2017-11-22 13:15:00,56.8,56.8,56.74,56.75,26635.0,44.9196,44.9196,44.8722,44.8801,26635.0
2017-11-22 13:20:00,56.75,56.75,56.58,56.6,75202.0,44.8801,44.8801,44.7456,44.7615,75202.0
2017-11-22 13:25:00,56.6,56.68,56.59,56.68,14831.0,44.7615,44.8247,44.7536,44.8247,14831.0
2017-11-22 13:30:00,56.68,56.7,56.54,56.57,34364.0,44.8247,44.8405,44.714,44.7377,34364.0
2017-11-22 13:35:00,56.57,56.66,56.55,56.55,29996.0,44.7377,44.8089,44.7219,44.7219,29996.0
2017-11-22 13:40:00,56.57,56.67,56.57,56.67,21053.0,44.7377,44.8168,44.7377,44.8168,21053.0
2017-11-22 13:45:00,56.68,56.68,56.63,56.67,18570.0,44.8247,44.8247,44.7852,44.8168,18570.0
2017-11-22 13:50:00,56.67,56.71,56.64,56.68,13566.0,44.8168,44.8485,44.7931,44.8247,13566.0
2017-11-22 13:55:00,56.68,56.78,56.68,56.78,13342.0,44.8247,44.9038,44.8247,44.9038,13342.0
2017-11-22 14:00:00,56.77,56.84,56.76,56.82,16077.0,44.8959,44.9513,44.888,44.9354,16077.0
2017-11-22 14:05:00,56.82,56.92,56.76,56.91,37096.0,44.9354,45.0145,44.888,45.0066,37096.0
2017-11-22 14:10:00,56.91,57.03,56.91,56.96,32093.0,45.0066,45.1015,45.0066,45.0462,32093.0
2017-11-22 14:15:00,56.96,56.99,56.91,56.94,23153.0,45.0462,45.0699,45.0066,45.0303,23153.0
2017-11-22 14:20:00,56.94,57.0,56.94,56.98,31086.0,45.0303,45.0778,45.0303,45.062,31086.0
2017-11-22 14:25:00,56.98,57.03,56.94,56.97,25591.0,45.062,45.1015,45.0303,45.0541,25591.0
2017-11-22 14:30:00,56.96,57.25,56.96,57.21,71912.0,45.0462,45.2755,45.0462,45.2439,71912.0
2017-11-22 14:35:00,57.21,57.28,57.14,57.2,126060.0,45.2439,45.2992,45.1885,45.236,126060.0
2017-11-22 14:40:00,57.2,57.3,57.2,57.26,42661.0,45.236,45.3151,45.236,45.2834,42661.0
2017-11-22 14:45:00,57.24,57.35,57.24,57.26,66496.0,45.2676,45.3546,45.2676,45.2834,66496.0
2017-11-22 14:50:00,57.23,57.3,57.23,57.3,50568.0,45.2597,45.3151,45.2597,45.3151,50568.0
2017-11-22 14:55:00,57.3,57.39,57.27,57.35,66941.0,45.3151,45.3862,45.2913,45.3546,66941.0
2017-11-22 15:00:00,57.33,57.36,57.22,57.28,105317.0,45.3388,45.3625,45.2518,45.2992,105317.0
2017-11-22 15:05:00,57.28,57.37,57.28,57.35,72663.0,45.2992,45.3704,45.2992,45.3546,72663.0
2017-11-22 15:10:00,57.37,57.43,57.34,57.4,71047.0,45.3704,45.4179,45.3467,45.3941,71047.0
2017-11-22 15:15:00,57.41,57.5,57.4,57.42,43596.0,45.402,45.4732,45.3941,45.41,43596.0
2017-11-22 15:20:00,57.42,57.48,57.4,57.43,67526.0,45.41,45.4574,45.3941,45.4179,67526.0
2017-11-22 15:25:00,57.44,57.48,57.4,57.44,56103.0,45.4258,45.4574,45.3941,45.4258,56103.0
2017-11-22 15:30:00,57.45,57.47,57.4,57.42,71466.0,45.4337,45.4495,45.3941,45.41,71466.0
2017-11-22 15:35:00,57.41,57.49,57.11,57.41,204137.0,45.402,45.4653,45.1648,45.402,204137.0
2017-11-22 15:40:00,57.4,57.59,57.38,57.48,115639.0,45.3941,45.5444,45.3783,45.4574,115639.0
2017-11-22 15:45:00,57.48,57.48,57.19,57.23,183987.0,45.4574,45.4574,45.2281,45.2597,183987.0
2017-11-22 15:50:00,57.23,57.26,57.14,57.22,170933.0,45.2597,45.2834,45.1885,45.2518,170933.0
2017-11-22 15:55:00,57.22,57.22,56.92,56.96,376078.0,45.2518,45.2518,45.0145,45.0462,376078.0
2017-11-24 09:30:00,57.01,57.12,56.85,57.09,50122.0,45.0857,45.1727,44.9592,45.149,50122.0
2017-11-24 09:35:00,57.06,57.12,56.64,56.64,15616.0,45.1253,45.1727,44.7931,44.7931,15616.0
2017-11-24 09:40:00,56.65,56.76,56.26,56.56,33521.0,44.801,44.888,44.4926,44.7298,33521.0
2017-11-24 09:45:00,56.51,56.56,56.42,56.42,11501.0,44.6903,44.7298,44.6191,44.6191,11501.0
2017-11-24 09:50:00,56.4,56.4,56.12,56.3,11089.0,44.6033,44.6033,44.3819,44.5242,11089.0
2017-11-24 09:55:00,56.28,56.39,56.22,56.38,9168.0,44.5084,44.5954,44.4609,44.5875,9168.0
2017-11-24 10:00:00,56.38,56.42,56.25,56.3,30781.0,44.5875,44.6191,44.4847,44.5242,30781.0
2017-11-24 10:05:00,56.32,56.5,56.27,56.42,12140.0,44.54,44.6824,44.5005,44.6191,12140.0
2017-11-24 10:10:00,56.38,56.45,56.3,56.43,10382.0,44.5875,44.6428,44.5242,44.627,10382.0
2017-11-24 10:15:00,56.43,56.47,56.32,56.38,7718.0,44.627,44.6587,44.54,44.5875,7718.0
2017-11-24 10:20:00,56.35,56.39,56.26,56.26,10567.0,44.5638,44.5954,44.4926,44.4926,10567.0
2017-11-24 10:25:00,56.28,56.29,56.21,56.24,8256.0,44.5084,44.5163,44.453,44.4768,8256.0
2017-11-24 10:30:00,56.26,56.39,56.26,56.39,7561.0,44.4926,44.5954,44.4926,44.5954,7561.0
2017-11-24 10:35:00,56.39,56.39,56.3,56.35,15542.0,44.5954,44.5954,44.5242,44.5638,15542.0
2017-11-24 10:40:00,56.32,56.35,56.3,56.33,16082.0,44.54,44.5638,44.5242,44.5479,16082.0
2017-11-24 10:45:00,56.33,56.35,56.31,56.34,5733.0,44.5479,44.5638,44.5321,44.5558,5733.0
2017-11-24 10:50:00,56.35,56.35,56.21,56.23,25508.0,44.5638,44.5638,44.453,44.4689,25508.0
2017-11-24 10:55:00,56.24,56.29,56.23,56.28,8453.0,44.4768,44.5163,44.4689,44.5084,8453.0
2017-11-24 11:00:00,56.3,56.32,56.29,56.32,5716.0,44.5242,44.54,44.5163,44.54,5716.0
2017-11-24 11:05:00,56.34,56.36,56.3,56.34,20533.0,44.5558,44.5717,44.5242,44.5558,20533.0
2017-11-24 11:10:00,56.34,56.42,56.33,56.38,5993.0,44.5558,44.6191,44.5479,44.5875,5993.0
2017-11-24 11:15:00,56.38,56.53,56.38,56.51,12125.0,44.5875,44.7061,44.5875,44.6903,12125.0
2017-11-24 11:20:00,56.51,56.56,56.48,56.53,21404.0,44.6903,44.7298,44.6666,44.7061,21404.0
2017-11-24 11:25:00,56.52,56.62,56.51,56.61,8751.0,44.6982,44.7773,44.6903,44.7694,8751.0
2017-11-24 11:30:00,56.61,56.66,56.6,56.65,10606.0,44.7694,44.8089,44.7615,44.801,10606.0
2017-11-24 11:35:00,56.65,56.7,56.63,56.68,12239.0,44.801,44.8405,44.7852,44.8247,12239.0
2017-11-24 11:40:00,56.68,56.73,56.64,56.64,8521.0,44.8247,44.8643,44.7931,44.7931,8521.0
2017-11-24 11:45:00,56.63,56.68,56.62,56.66,7841.0,44.7852,44.8247,44.7773,44.8089,7841.0
2017-11-24 11:50:00,56.66,56.66,56.63,56.64,8660.0,44.8089,44.8089,44.7852,44.7931,8660.0
2017-11-24 11:55:00,56.64,56.64,56.51,56.55,7278.0,44.7931,44.7931,44.6903,44.7219,7278.0
2017-11-24 12:00:00,56.54,56.54,56.45,56.45,9993.0,44.714,44.714,44.6428,44.6428,9993.0
2017-11-24 12:05:00,56.47,56.5,56.45,56.48,6288.0,44.6587,44.6824,44.6428,44.6666,6288.0
2017-11-24 12:10:00,56.48,56.48,56.41,56.45,7450.0,44.6666,44.6666,44.6112,44.6428,7450.0
2017-11-24 12:15:00,56.45,56.46,56.42,56.45,10689.0,44.6428,44.6507,44.6191,44.6428,10689.0
2017-11-24 12:20:00,56.46,56.5,56.42,56.49,7710.0,44.6507,44.6824,44.6191,44.6745,7710.0
2017-11-24 12:25:00,56.5,56.5,56.47,56.48,6657.0,44.6824,44.6824,44.6587,44.6666,6657.0
2017-11-24 12:30:00,56.48,56.48,56.42,56.44,7751.0,44.6666,44.6666,44.6191,44.6349,7751.0
2017-11-24 12:35:00,56.44,56.47,56.42,56.47,12357.0,44.6349,44.6587,44.6191,44.6587,12357.0
2017-11-24 12:40:00,56.46,56.5,56.42,56.5,14168.0,44.6507,44.6824,44.6191,44.6824,14168.0
2017-11-24 12:45:00,56.49,56.5,56.39,56.39,17765.0,44.6745,44.6824,44.5954,44.5954,17765.0
2017-11-24 12:50:00,56.4,56.42,56.33,56.34,27299.0,44.6033,44.6191,44.5479,44.5558,27299.0
2017-11-24 12:55:00,56.35,56.39,56.34,56.39,26747.0,44.5638,44.5954,44.5558,44.5954,26747.0
2017-11-27 09:30:00,56.42,56.58,56.24,56.41,42305.0,44.6191,44.7456,44.4768,44.6112,42305.0
2017-11-27 09:35:00,56.44,56.6,56.35,56.53,11068.0,44.6349,44.7615,44.5638,44.7061,11068.0
2017-11-27 09:40:00,56.5,56.61,56.5,56.54,17058.0,44.6824,44.7694,44.6824,44.714,17058.0
2017-11-27 09:45:00,56.54,56.64,56.53,56.57,11519.0,44.714,44.7931,44.7061,44.7377,11519.0
2017-11-27 09:50:00,56.55,56.58,56.49,56.52,12619.0,44.7219,44.7456,44.6745,44.6982,12619.0
2017-11-27 09:55:00,56.5,56.52,56.43,56.43,10812.0,44.6824,44.6982,44.627,44.627,10812.0
2017-11-27 10:00:00,56.45,56.53,56.44,56.46,18763.0,44.6428,44.7061,44.6349,44.6507,18763.0
2017-11-27 10:05:00,56.46,56.46,56.28,56.35,24927.0,44.6507,44.6507,44.5084,44.5638,24927.0
2017-11-27 10:10:00,56.36,56.38,56.3,56.34,15990.0,44.5717,44.5875,44.5242,44.5558,15990.0
2017-11-27 10:15:00,56.34,56.46,56.34,56.36,43483.0,44.5558,44.6507,44.5558,44.5717,43483.0
2017-11-27 10:20:00,56.35,56.42,56.34,56.37,19781.0,44.5638,44.6191,44.5558,44.5796,19781.0
2017-11-27 10:25:00,56.38,56.46,56.35,56.45,19686.0,44.5875,44.6507,44.5638,44.6428,19686.0
2017-11-27 10:30:00,56.45,56.46,56.36,56.4,20598.0,44.6428,44.6507,44.5717,44.6033,20598.0
2017-11-27 10:35:00,56.38,56.4,56.35,56.36,11476.0,44.5875,44.6033,44.5638,44.5717,11476.0
2017-11-27 10:40:00,56.35,56.36,56.3,56.32,18706.0,44.5638,44.5717,44.5242,44.54,18706.0
2017-11-27 10:45:00,56.32,56.34,56.22,56.26,37872.0,44.54,44.5558,44.4609,44.4926,37872.0
2017-11-27 10:50:00,56.26,56.28,56.23,56.24,22878.0,44.4926,44.5084,44.4689,44.4768,22878.0
2017-11-27 10:55:00,56.23,56.25,56.2,56.23,25320.0,44.4689,44.4847,44.4451,44.4689,25320.0
2017-11-27 11:00:00,56.23,56.23,56.14,56.15,31608.0,44.4689,44.4689,44.3977,44.4056,31608.0
2017-11-27 11:05:00,56.16,56.16,56.12,56.13,16967.0,44.4135,44.4135,44.3819,44.3898,16967.0
2017-11-27 11:10:00,56.14,56.21,56.12,56.14,20807.0,44.3977,44.453,44.3819,44.3977,20807.0
2017-11-27 11:15:00,56.14,56.17,56.09,56.13,22650.0,44.3977,44.4214,44.3581,44.3898,22650.0
2017-11-27 11:20:00,56.13,56.18,56.12,56.13,39931.0,44.3898,44.4293,44.3819,44.3898,39931.0
2017-11-27 11:25:00,56.14,56.2,56.12,56.18,20170.0,44.3977,44.4451,44.3819,44.4293,20170.0
2017-11-27 11:30:00,56.16,56.18,56.14,56.18,10052.0,44.4135,44.4293,44.3977,44.4293,10052.0
2017-11-27 11:35:00,56.19,56.26,56.14,56.2,60534.0,44.4372,44.4926,44.3977,44.4451,60534.0
2017-11-27 11:40:00,56.2,56.29,56.2,56.27,57388.0,44.4451,44.5163,44.4451,44.5005,57388.0
2017-11-27 11:45:00,56.27,56.37,56.26,56.34,12123.0,44.5005,44.5796,44.4926,44.5558,12123.0
2017-11-27 11:50:00,56.36,56.38,56.33,56.37,9812.0,44.5717,44.5875,44.5479,44.5796,9812.0
2017-11-27 11:55:00,56.38,56.44,56.37,56.43,12466.0,44.5875,44.6349,44.5796,44.627,12466.0
2017-11-27 12:00:00,56.42,56.42,56.37,56.4,15435.0,44.6191,44.6191,44.5796,44.6033,15435.0
2017-11-27 12:05:00,56.41,56.42,56.32,56.35,25514.0,44.6112,44.6191,44.54,44.5638,25514.0
2017-11-27 12:10:00,56.35,56.39,56.33,56.39,8673.0,44.5638,44.5954,44.5479,44.5954,8673.0
2017-11-27 12:15:00,56.39,56.4,56.33,56.33,12273.0,44.5954,44.6033,44.5479,44.5479,12273.0
2017-11-27 12:20:00,56.33,56.34,56.29,56.3,14369.0,44.5479,44.5558,44.5163,44.5242,14369.0
2017-11-27 12:25:00,56.29,56.31,56.27,56.28,12192.0,44.5163,44.5321,44.5005,44.5084,12192.0
2017-11-27 12:30:00,56.27,56.27,56.2,56.21,13393.0,44.5005,44.5005,44.4451,44.453,13393.0
2017-11-27 12:35:00,56.2,56.24,56.13,56.13,16507.0,44.4451,44.4768,44.3898,44.3898,16507.0
2017-11-27 12:40:00,56.14,56.19,56.13,56.17,12440.0,44.3977,44.4372,44.3898,44.4214,12440.0
2017-11-27 12:45:00,56.17,56.21,56.16,56.21,8030.0,44.4214,44.453,44.4135,44.453,8030.0
2017-11-27 12:50:00,56.21,56.27,56.2,56.27,9621.0,44.453,44.5005,44.4451,44.5005,9621.0
2017-11-27 12:55:00,56.27,56.28,56.25,56.25,8118.0,44.5005,44.5084,44.4847,44.4847,8118.0
2017-11-27 13:00:00,56.26,56.31,56.26,56.27,8983.0,44.4926,44.5321,44.4926,44.5005,8983.0
2017-11-27 13:05:00,56.27,56.27,56.17,56.19,22692.0,44.5005,44.5005,44.4214,44.4372,22692.0
2017-11-27 13:10:00,56.18,56.18,56.13,56.16,12781.0,44.4293,44.4293,44.3898,44.4135,12781.0
2017-11-27 13:15:00,56.17,56.18,56.04,56.05,68737.0,44.4214,44.4293,44.3186,44.3265,68737.0
2017-11-27 13:20:00,56.05,56.11,56.05,56.08,9982.0,44.3265,44.374,44.3265,44.3502,9982.0
2017-11-27 13:25:00,56.08,56.08,56.01,56.07,19172.0,44.3502,44.3502,44.2949,44.3423,19172.0
2017-11-27 13:30:00,56.07,56.09,56.01,56.01,26356.0,44.3423,44.3581,44.2949,44.2949,26356.0
2017-11-27 13:35:00,56.01,56.01,55.9,55.95,28625.0,44.2949,44.2949,44.2079,44.2474,28625.0
2017-11-27 13:40:00,55.96,55.98,55.94,55.95,31379.0,44.2553,44.2711,44.2395,44.2474,31379.0
2017-11-27 13:45:00,55.96,55.99,55.95,55.98,34609.0,44.2553,44.2791,44.2474,44.2711,34609.0
2017-11-27 13:50:00,55.98,56.0,55.93,55.93,13655.0,44.2711,44.287,44.2316,44.2316,13655.0
2017-11-27 13:55:00,55.92,55.92,55.89,55.91,14038.0,44.2237,44.2237,44.2,44.2158,14038.0
2017-11-27 14:00:00,55.91,55.95,55.89,55.9,15454.0,44.2158,44.2474,44.2,44.2079,15454.0
2017-11-27 14:05:00,55.91,55.92,55.86,55.88,15362.0,44.2158,44.2237,44.1762,44.1921,15362.0
2017-11-27 14:10:00,55.88,55.93,55.88,55.9,18806.0,44.1921,44.2316,44.1921,44.2079,18806.0
2017-11-27 14:15:00,55.91,55.91,55.86,55.86,17842.0,44.2158,44.2158,44.1762,44.1762,17842.0
2017-11-27 14:20:00,55.85,55.88,55.81,55.83,19325.0,44.1683,44.1921,44.1367,44.1525,19325.0
2017-11-27 14:25:00,55.82,55.87,55.82,55.87,14793.0,44.1446,44.1842,44.1446,44.1842,14793.0
2017-11-27 14:30:00,55.87,55.87,55.76,55.78,45151.0,44.1842,44.1842,44.0972,44.113,45151.0
2017-11-27 14:35:00,55.78,55.78,55.73,55.74,27486.0,44.113,44.113,44.0734,44.0813,27486.0
2017-11-27 14:40:00,55.73,55.74,55.6,55.6,86648.0,44.0734,44.0813,43.9706,43.9706,86648.0
2017-11-27 14:45:00,55.6,55.64,55.57,55.6,59464.0,43.9706,44.0023,43.9469,43.9706,59464.0
2017-11-27 14:50:00,55.6,55.6,55.48,55.53,65861.0,43.9706,43.9706,43.8757,43.9153,65861.0
2017-11-27 14:55:00,55.54,55.72,55.53,55.72,53499.0,43.9232,44.0655,43.9153,44.0655,53499.0
2017-11-27 15:00:00,55.72,55.76,55.51,55.52,61231.0,44.0655,44.0972,43.8995,43.9074,61231.0
2017-11-27 15:05:00,55.52,55.62,55.49,55.57,56700.0,43.9074,43.9864,43.8836,43.9469,56700.0
2017-11-27 15:10:00,55.57,55.78,55.56,55.76,66366.0,43.9469,44.113,43.939,44.0972,66366.0
2017-11-27 15:15:00,55.77,55.81,55.73,55.78,42823.0,44.1051,44.1367,44.0734,44.113,42823.0
2017-11-27 15:20:00,55.79,55.94,55.78,55.91,63099.0,44.1209,44.2395,44.113,44.2158,63099.0
2017-11-27 15:25:00,55.92,55.96,55.87,55.87,31192.0,44.2237,44.2553,44.1842,44.1842,31192.0
2017-11-27 15:30:00,55.88,55.93,55.86,55.91,39428.0,44.1921,44.2316,44.1762,44.2158,39428.0
2017-11-27 15:35:00,55.92,55.98,55.92,55.94,47878.0,44.2237,44.2711,44.2237,44.2395,47878.0
2017-11-27 15:40:00,55.94,55.97,55.87,55.88,94164.0,44.2395,44.2632,44.1842,44.1921,94164.0
2017-11-27 15:45:00,55.88,55.97,55.88,55.95,52438.0,44.1921,44.2632,44.1921,44.2474,52438.0
2017-11-27 15:50:00,55.95,55.96,55.89,55.9,90357.0,44.2474,44.2553,44.2,44.2079,90357.0
2017-11-27 15:55:00,55.9,55.95,55.87,55.89,133354.0,44.2079,44.2474,44.1842,44.2,133354.0
2017-11-28 09:30:00,55.94,56.0,55.66,55.9,36240.0,44.2395,44.287,44.0181,44.2079,36240.0
2017-11-28 09:35:00,55.9,55.93,55.67,55.81,14678.0,44.2079,44.2316,44.026,44.1367,14678.0
2017-11-28 09:40:00,55.75,55.76,55.59,55.7,7731.0,44.0893,44.0972,43.9627,44.0497,7731.0
2017-11-28 09:45:00,55.66,55.68,55.58,55.59,9333.0,44.0181,44.0339,43.9548,43.9627,9333.0
2017-11-28 09:50:00,55.58,55.61,55.54,55.56,12647.0,43.9548,43.9785,43.9232,43.939,12647.0
2017-11-28 09:55:00,55.56,55.77,55.5,55.69,68497.0,43.939,44.1051,43.8915,44.0418,68497.0
2017-11-28 10:00:00,55.69,55.73,55.52,55.66,67273.0,44.0418,44.0734,43.9074,44.0181,67273.0
2017-11-28 10:05:00,55.68,55.72,55.56,55.63,24061.0,44.0339,44.0655,43.939,43.9944,24061.0
2017-11-28 10:10:00,55.63,55.79,55.57,55.75,20079.0,43.9944,44.1209,43.9469,44.0893,20079.0
2017-11-28 10:15:00,55.76,55.78,55.65,55.76,19951.0,44.0972,44.113,44.0102,44.0972,19951.0
2017-11-28 10:20:00,55.76,55.83,55.73,55.76,36107.0,44.0972,44.1525,44.0734,44.0972,36107.0
2017-11-28 10:25:00,55.76,55.9,55.75,55.9,15918.0,44.0972,44.2079,44.0893,44.2079,15918.0
2017-11-28 10:30:00,55.89,56.09,55.87,56.03,18577.0,44.2,44.3581,44.1842,44.3107,18577.0
2017-11-28 10:35:00,56.02,56.17,55.99,56.14,14578.0,44.3028,44.4214,44.2791,44.3977,14578.0
2017-11-28 10:40:00,56.12,56.23,56.07,56.23,15400.0,44.3819,44.4689,44.3423,44.4689,15400.0
2017-11-28 10:45:00,56.22,56.22,56.13,56.22,12536.0,44.4609,44.4609,44.3898,44.4609,12536.0
2017-11-28 10:50:00,56.22,56.25,56.19,56.21,12115.0,44.4609,44.4847,44.4372,44.453,12115.0
2017-11-28 10:55:00,56.21,56.33,56.2,56.31,13981.0,44.453,44.5479,44.4451,44.5321,13981.0
2017-11-28 11:00:00,56.31,56.35,56.26,56.34,14788.0,44.5321,44.5638,44.4926,44.5558,14788.0
2017-11-28 11:05:00,56.34,56.35,56.28,56.28,13483.0,44.5558,44.5638,44.5084,44.5084,13483.0
2017-11-28 11:10:00,56.29,56.31,56.2,56.24,17897.0,44.5163,44.5321,44.4451,44.4768,17897.0
2017-11-28 11:15:00,56.23,56.25,56.16,56.22,18365.0,44.4689,44.4847,44.4135,44.4609,18365.0
2017-11-28 11:20:00,56.21,56.24,56.16,56.24,13056.0,44.453,44.4768,44.4135,44.4768,13056.0
2017-11-28 11:25:00,56.23,56.25,56.2,56.22,16121.0,44.4689,44.4847,44.4451,44.4609,16121.0
2017-11-28 11:30:00,56.21,56.27,56.2,56.25,15379.0,44.453,44.5005,44.4451,44.4847,15379.0
2017-11-28 11:35:00,56.24,56.35,56.24,56.35,13853.0,44.4768,44.5638,44.4768,44.5638,13853.0
2017-11-28 11:40:00,56.34,56.38,56.34,56.35,12842.0,44.5558,44.5875,44.5558,44.5638,12842.0
2017-11-28 11:45:00,56.35,56.44,56.35,56.39,21151.0,44.5638,44.6349,44.5638,44.5954,21151.0
2017-11-28 11:50:00,56.38,56.44,56.36,56.43,10613.0,44.5875,44.6349,44.5717,44.627,10613.0
2017-11-28 11:55:00,56.43,56.46,56.4,56.46,16171.0,44.627,44.6507,44.6033,44.6507,16171.0
2017-11-28 12:00:00,56.45,56.57,56.45,56.56,17266.0,44.6428,44.7377,44.6428,44.7298,17266.0
2017-11-28 12:05:00,56.57,56.58,56.49,56.53,18260.0,44.7377,44.7456,44.6745,44.7061,18260.0
2017-11-28 12:10:00,56.53,56.57,56.47,56.55,15031.0,44.7061,44.7377,44.6587,44.7219,15031.0
2017-11-28 12:15:00,56.54,56.6,56.52,56.59,14366.0,44.714,44.7615,44.6982,44.7536,14366.0
2017-11-28 12:20:00,56.6,56.6,56.52,56.53,18344.0,44.7615,44.7615,44.6982,44.7061,18344.0
2017-11-28 12:25:00,56.53,56.55,56.47,56.53,16698.0,44.7061,44.7219,44.6587,44.7061,16698.0
2017-11-28 12:30:00,56.54,56.54,56.46,56.52,12852.0,44.714,44.714,44.6507,44.6982,12852.0
2017-11-28 12:35:00,56.53,56.64,56.52,56.62,19522.0,44.7061,44.7931,44.6982,44.7773,19522.0
2017-11-28 12:40:00,56.62,56.63,56.52,56.55,40532.0,44.7773,44.7852,44.6982,44.7219,40532.0
2017-11-28 12:45:00,56.54,56.58,56.54,56.55,10111.0,44.714,44.7456,44.714,44.7219,10111.0
2017-11-28 12:50:00,56.55,56.61,56.55,56.61,17121.0,44.7219,44.7694,44.7219,44.7694,17121.0
2017-11-28 12:55:00,56.61,56.71,56.6,56.71,20384.0,44.7694,44.8485,44.7615,44.8485,20384.0
2017-11-28 13:00:00,56.71,56.73,56.68,56.69,21571.0,44.8485,44.8643,44.8247,44.8326,21571.0
2017-11-28 13:05:00,56.69,56.7,56.61,56.65,12286.0,44.8326,44.8405,44.7694,44.801,12286.0
2017-11-28 13:10:00,56.66,56.68,56.58,56.59,15015.0,44.8089,44.8247,44.7456,44.7536,15015.0
2017-11-28 13:15:00,56.59,56.59,56.52,56.52,10519.0,44.7536,44.7536,44.6982,44.6982,10519.0
2017-11-28 13:20:00,56.53,56.57,56.49,56.52,42792.0,44.7061,44.7377,44.6745,44.6982,42792.0
2017-11-28 13:25:00,56.5,56.63,56.5,56.62,15237.0,44.6824,44.7852,44.6824,44.7773,15237.0
2017-11-28 13:30:00,56.6,56.67,56.58,56.64,13873.0,44.7615,44.8168,44.7456,44.7931,13873.0
2017-11-28 13:35:00,56.65,56.73,56.62,56.72,52624.0,44.801,44.8643,44.7773,44.8564,52624.0
2017-11-28 13:40:00,56.73,56.75,56.68,56.69,14768.0,44.8643,44.8801,44.8247,44.8326,14768.0
2017-11-28 13:45:00,56.68,56.71,56.59,56.59,22984.0,44.8247,44.8485,44.7536,44.7536,22984.0
2017-11-28 13:50:00,56.6,56.67,56.59,56.63,24157.0,44.7615,44.8168,44.7536,44.7852,24157.0
2017-11-28 13:55:00,56.62,56.7,56.58,56.68,14994.0,44.7773,44.8405,44.7456,44.8247,14994.0
2017-11-28 14:00:00,56.69,56.73,56.68,56.71,9768.0,44.8326,44.8643,44.8247,44.8485,9768.0
2017-11-28 14:05:00,56.74,56.87,56.73,56.83,22066.0,44.8722,44.975,44.8643,44.9434,22066.0
2017-11-28 14:10:00,56.84,56.88,56.81,56.86,18110.0,44.9513,44.9829,44.9275,44.9671,18110.0
2017-11-28 14:15:00,56.85,56.88,56.75,56.75,13320.0,44.9592,44.9829,44.8801,44.8801,13320.0
2017-11-28 14:20:00,56.76,56.8,56.69,56.8,12904.0,44.888,44.9196,44.8326,44.9196,12904.0
2017-11-28 14:25:00,56.8,56.84,56.79,56.84,11516.0,44.9196,44.9513,44.9117,44.9513,11516.0
2017-11-28 14:30:00,56.83,56.86,56.79,56.84,19901.0,44.9434,44.9671,44.9117,44.9513,19901.0
2017-11-28 14:35:00,56.84,56.87,56.77,56.8,16693.0,44.9513,44.975,44.8959,44.9196,16693.0
2017-11-28 14:40:00,56.79,56.85,56.77,56.81,17409.0,44.9117,44.9592,44.8959,44.9275,17409.0
2017-11-28 14:45:00,56.81,56.82,56.76,56.78,16041.0,44.9275,44.9354,44.888,44.9038,16041.0
2017-11-28 14:50:00,56.78,56.86,56.78,56.86,16808.0,44.9038,44.9671,44.9038,44.9671,16808.0
2017-11-28 14:55:00,56.86,56.98,56.86,56.92,33230.0,44.9671,45.062,44.9671,45.0145,33230.0
2017-11-28 15:00:00,56.91,56.92,56.85,56.91,33956.0,45.0066,45.0145,44.9592,45.0066,33956.0
2017-11-28 15:05:00,56.91,56.97,56.88,56.97,34626.0,45.0066,45.0541,44.9829,45.0541,34626.0
2017-11-28 15:10:00,56.97,57.05,56.95,57.03,39959.0,45.0541,45.1173,45.0383,45.1015,39959.0
2017-11-28 15:15:00,57.02,57.1,57.01,57.1,27052.0,45.0936,45.1569,45.0857,45.1569,27052.0
2017-11-28 15:20:00,57.1,57.1,57.05,57.06,28315.0,45.1569,45.1569,45.1173,45.1253,28315.0
2017-11-28 15:25:00,57.06,57.1,57.0,57.1,38715.0,45.1253,45.1569,45.0778,45.1569,38715.0
2017-11-28 15:30:00,57.1,57.24,57.07,57.23,61727.0,45.1569,45.2676,45.1332,45.2597,61727.0
2017-11-28 15:35:00,57.24,57.38,57.21,57.38,140895.0,45.2676,45.3783,45.2439,45.3783,140895.0
2017-11-28 15:40:00,57.38,57.46,57.3,57.4,125147.0,45.3783,45.4416,45.3151,45.3941,125147.0
2017-11-28 15:45:00,57.39,57.46,57.34,57.43,138476.0,45.3862,45.4416,45.3467,45.4179,138476.0
2017-11-28 15:50:00,57.42,57.5,57.4,57.5,166682.0,45.41,45.4732,45.3941,45.4732,166682.0
2017-11-28 15:55:00,57.5,57.65,57.42,57.56,373026.0,45.4732,45.5918,45.41,45.5207,373026.0
2017-11-29 09:30:00,57.82,58.72,57.76,58.5,163739.0,45.7263,46.438,45.6788,46.2641,163739.0
2017-11-29 09:35:00,58.53,58.95,58.41,58.95,84672.0,46.2878,46.6199,46.1929,46.6199,84672.0
2017-11-29 09:40:00,58.89,59.49,58.88,59.32,138519.0,46.5725,47.047,46.5646,46.9125,138519.0
2017-11-29 09:45:00,59.3,59.45,58.79,59.37,113978.0,46.8967,47.0154,46.4934,46.9521,113978.0
2017-11-29 09:50:00,59.39,59.45,59.1,59.1,81797.0,46.9679,47.0154,46.7386,46.7386,81797.0
2017-11-29 09:55:00,59.12,59.15,58.92,59.1,53910.0,46.7544,46.7781,46.5962,46.7386,53910.0
2017-11-29 10:00:00,59.11,59.45,59.1,59.4,56194.0,46.7465,47.0154,46.7386,46.9758,56194.0
2017-11-29 10:05:00,59.42,59.65,59.32,59.59,64972.0,46.9916,47.1735,46.9125,47.1261,64972.0
2017-11-29 10:10:00,59.57,59.68,59.41,59.5,76894.0,47.1103,47.1972,46.9837,47.0549,76894.0
2017-11-29 10:15:00,59.49,59.62,59.27,59.53,95199.0,47.047,47.1498,46.873,47.0786,95199.0
2017-11-29 10:20:00,59.54,59.56,59.2,59.28,58582.0,47.0865,47.1023,46.8176,46.8809,58582.0
2017-11-29 10:25:00,59.26,59.56,59.24,59.46,71476.0,46.8651,47.1023,46.8493,47.0233,71476.0
2017-11-29 10:30:00,59.48,59.67,59.36,59.66,99118.0,47.0391,47.1893,46.9442,47.1814,99118.0
2017-11-29 10:35:00,59.67,59.74,59.38,59.54,59297.0,47.1893,47.2447,46.96,47.0865,59297.0
2017-11-29 10:40:00,59.56,59.59,59.39,59.44,40995.0,47.1023,47.1261,46.9679,47.0074,40995.0
2017-11-29 10:45:00,59.43,59.57,59.23,59.47,61324.0,46.9995,47.1103,46.8414,47.0312,61324.0
2017-11-29 10:50:00,59.48,59.59,59.4,59.41,39772.0,47.0391,47.1261,46.9758,46.9837,39772.0
2017-11-29 10:55:00,59.41,59.47,59.26,59.46,31258.0,46.9837,47.0312,46.8651,47.0233,31258.0
2017-11-29 11:00:00,59.45,59.59,59.37,59.42,30509.0,47.0154,47.1261,46.9521,46.9916,30509.0
2017-11-29 11:05:00,59.43,59.49,59.2,59.2,26911.0,46.9995,47.047,46.8176,46.8176,26911.0
2017-11-29 11:10:00,59.21,59.29,59.11,59.25,42723.0,46.8256,46.8888,46.7465,46.8572,42723.0
2017-11-29 11:15:00,59.26,59.57,59.23,59.44,83621.0,46.8651,47.1103,46.8414,47.0074,83621.0
2017-11-29 11:20:00,59.42,59.48,59.23,59.41,47767.0,46.9916,47.0391,46.8414,46.9837,47767.0
2017-11-29 11:25:00,59.41,59.64,59.36,59.62,60396.0,46.9837,47.1656,46.9442,47.1498,60396.0
2017-11-29 11:30:00,59.64,59.64,59.37,59.51,64565.0,47.1656,47.1656,46.9521,47.0628,64565.0
2017-11-29 11:35:00,59.54,59.65,59.33,59.35,74034.0,47.0865,47.1735,46.9205,46.9363,74034.0
2017-11-29 11:40:00,59.37,59.53,59.32,59.53,50331.0,46.9521,47.0786,46.9125,47.0786,50331.0
2017-11-29 11:45:00,59.52,59.61,59.32,59.32,39959.0,47.0707,47.1419,46.9125,46.9125,39959.0
2017-11-29 11:50:00,59.3,59.44,59.27,59.39,20790.0,46.8967,47.0074,46.873,46.9679,20790.0
2017-11-29 11:55:00,59.44,59.44,59.26,59.36,18043.0,47.0074,47.0074,46.8651,46.9442,18043.0
2017-11-29 12:00:00,59.38,59.45,59.29,59.3,29017.0,46.96,47.0154,46.8888,46.8967,29017.0
2017-11-29 12:05:00,59.32,59.44,59.29,59.41,20499.0,46.9125,47.0074,46.8888,46.9837,20499.0
2017-11-29 12:10:00,59.42,59.42,59.23,59.33,23573.0,46.9916,46.9916,46.8414,46.9205,23573.0
2017-11-29 12:15:00,59.32,59.35,59.18,59.19,16060.0,46.9125,46.9363,46.8018,46.8097,16060.0
2017-11-29 12:20:00,59.22,59.38,59.14,59.38,39146.0,46.8335,46.96,46.7702,46.96,39146.0
2017-11-29 12:25:00,59.37,59.4,59.24,59.31,32527.0,46.9521,46.9758,46.8493,46.9046,32527.0
2017-11-29 12:30:00,59.33,59.33,59.14,59.22,28572.0,46.9205,46.9205,46.7702,46.8335,28572.0
2017-11-29 12:35:00,59.23,59.34,59.19,59.3,44315.0,46.8414,46.9284,46.8097,46.8967,44315.0
2017-11-29 12:40:00,59.27,59.3,59.23,59.26,22349.0,46.873,46.8967,46.8414,46.8651,22349.0
2017-11-29 12:45:00,59.25,59.39,59.01,59.01,36873.0,46.8572,46.9679,46.6674,46.6674,36873.0
2017-11-29 12:50:00,59.0,59.26,58.95,59.22,28736.0,46.6595,46.8651,46.6199,46.8335,28736.0
2017-11-29 12:55:00,59.25,59.34,59.19,59.25,20609.0,46.8572,46.9284,46.8097,46.8572,20609.0
2017-11-29 13:00:00,59.25,59.37,59.22,59.29,23813.0,46.8572,46.9521,46.8335,46.8888,23813.0
2017-11-29 13:05:00,59.29,59.4,59.25,59.27,24531.0,46.8888,46.9758,46.8572,46.873,24531.0
2017-11-29 13:10:00,59.28,59.33,59.23,59.27,20100.0,46.8809,46.9205,46.8414,46.873,20100.0
2017-11-29 13:15:00,59.28,59.39,59.25,59.32,23739.0,46.8809,46.9679,46.8572,46.9125,23739.0
2017-11-29 13:20:00,59.31,59.37,59.16,59.19,17900.0,46.9046,46.9521,46.786,46.8097,17900.0
2017-11-29 13:25:00,59.18,59.39,59.17,59.35,28082.0,46.8018,46.9679,46.7939,46.9363,28082.0
2017-11-29 13:30:00,59.36,59.38,59.22,59.27,26458.0,46.9442,46.96,46.8335,46.873,26458.0
2017-11-29 13:35:00,59.27,59.28,59.19,59.21,27395.0,46.873,46.8809,46.8097,46.8256,27395.0
2017-11-29 13:40:00,59.19,59.22,59.13,59.19,27916.0,46.8097,46.8335,46.7623,46.8097,27916.0
2017-11-29 13:45:00,59.16,59.27,59.11,59.26,36965.0,46.786,46.873,46.7465,46.8651,36965.0
2017-11-29 13:50:00,59.27,59.32,59.23,59.29,26234.0,46.873,46.9125,46.8414,46.8888,26234.0
2017-11-29 13:55:00,59.28,59.33,59.2,59.22,25028.0,46.8809,46.9205,46.8176,46.8335,25028.0
2017-11-29 14:00:00,59.19,59.23,59.05,59.12,33354.0,46.8097,46.8414,46.699,46.7544,33354.0
2017-11-29 14:05:00,59.13,59.14,59.04,59.06,19402.0,46.7623,46.7702,46.6911,46.7069,19402.0
2017-11-29 14:10:00,59.07,59.29,59.06,59.18,29759.0,46.7148,46.8888,46.7069,46.8018,29759.0
2017-11-29 14:15:00,59.17,59.22,59.1,59.14,23256.0,46.7939,46.8335,46.7386,46.7702,23256.0
2017-11-29 14:20:00,59.15,59.21,59.12,59.21,37680.0,46.7781,46.8256,46.7544,46.8256,37680.0
2017-11-29 14:25:00,59.2,59.31,59.18,59.31,29981.0,46.8176,46.9046,46.8018,46.9046,29981.0
2017-11-29 14:30:00,59.3,59.43,59.27,59.38,49744.0,46.8967,46.9995,46.873,46.96,49744.0
2017-11-29 14:35:00,59.38,59.52,59.34,59.49,42592.0,46.96,47.0707,46.9284,47.047,42592.0
2017-11-29 14:40:00,59.47,59.63,59.42,59.63,97731.0,47.0312,47.1577,46.9916,47.1577,97731.0
2017-11-29 14:45:00,59.63,59.7,59.33,59.43,63147.0,47.1577,47.2131,46.9205,46.9995,63147.0
2017-11-29 14:50:00,59.43,59.43,59.32,59.35,46100.0,46.9995,46.9995,46.9125,46.9363,46100.0
2017-11-29 14:55:00,59.33,59.46,59.31,59.32,35310.0,46.9205,47.0233,46.9046,46.9125,35310.0
2017-11-29 15:00:00,59.32,59.39,59.25,59.39,53749.0,46.9125,46.9679,46.8572,46.9679,53749.0
2017-11-29 15:05:00,59.39,59.39,59.21,59.22,92250.0,46.9679,46.9679,46.8256,46.8335,92250.0
2017-11-29 15:10:00,59.21,59.27,59.12,59.2,44895.0,46.8256,46.873,46.7544,46.8176,44895.0
2017-11-29 15:15:00,59.21,59.23,59.18,59.21,29935.0,46.8256,46.8414,46.8018,46.8256,29935.0
2017-11-29 15:20:00,59.2,59.21,58.94,59.03,51789.0,46.8176,46.8256,46.612,46.6832,51789.0
2017-11-29 15:25:00,59.02,59.14,59.02,59.09,34980.0,46.6753,46.7702,46.6753,46.7307,34980.0
2017-11-29 15:30:00,59.07,59.16,59.05,59.08,56910.0,46.7148,46.786,46.699,46.7227,56910.0
2017-11-29 15:35:00,59.07,59.1,59.0,59.03,58512.0,46.7148,46.7386,46.6595,46.6832,58512.0
2017-11-29 15:40:00,59.02,59.03,58.92,58.92,73471.0,46.6753,46.6832,46.5962,46.5962,73471.0
2017-11-29 15:45:00,58.91,59.0,58.89,58.97,90326.0,46.5883,46.6595,46.5725,46.6358,90326.0
2017-11-29 15:50:00,58.97,59.16,58.96,59.14,113364.0,46.6358,46.786,46.6278,46.7702,113364.0
2017-11-29 15:55:00,59.14,59.24,59.1,59.12,212560.0,46.7702,46.8493,46.7386,46.7544,212560.0
2017-11-30 09:30:00,59.3,59.84,59.28,59.58,59061.0,46.8967,47.3238,46.8809,47.1182,59061.0
2017-11-30 09:35:00,59.68,60.1,59.64,59.86,34625.0,47.1972,47.5294,47.1656,47.3396,34625.0
2017-11-30 09:40:00,59.93,60.01,59.7,59.77,48081.0,47.395,47.4582,47.2131,47.2684,48081.0
2017-11-30 09:45:00,59.73,60.05,59.49,59.53,109321.0,47.2368,47.4899,47.047,47.0786,109321.0
2017-11-30 09:50:00,59.49,59.95,59.48,59.95,32557.0,47.047,47.4108,47.0391,47.4108,32557.0
2017-11-30 09:55:00,59.93,59.95,59.66,59.84,34474.0,47.395,47.4108,47.1814,47.3238,34474.0
2017-11-30 10:00:00,59.84,59.9,59.6,59.78,30235.0,47.3238,47.3712,47.134,47.2763,30235.0
2017-11-30 10:05:00,59.75,59.95,59.72,59.89,32598.0,47.2526,47.4108,47.2289,47.3633,32598.0
2017-11-30 10:10:00,59.9,59.96,59.79,59.85,49045.0,47.3712,47.4187,47.2842,47.3317,49045.0
2017-11-30 10:15:00,59.85,59.88,59.32,59.36,30010.0,47.3317,47.3554,46.9125,46.9442,30010.0
2017-11-30 10:20:00,59.36,59.55,59.3,59.36,35871.0,46.9442,47.0944,46.8967,46.9442,35871.0
2017-11-30 10:25:00,59.39,59.4,59.26,59.31,21394.0,46.9679,46.9758,46.8651,46.9046,21394.0
2017-11-30 10:30:00,59.31,59.33,58.85,58.85,35464.0,46.9046,46.9205,46.5409,46.5409,35464.0
2017-11-30 10:35:00,58.85,59.03,58.42,58.58,69518.0,46.5409,46.6832,46.2008,46.3273,69518.0
2017-11-30 10:40:00,58.56,58.73,58.38,58.73,41082.0,46.3115,46.446,46.1692,46.446,41082.0
2017-11-30 10:45:00,58.73,58.96,58.69,58.82,37203.0,46.446,46.6278,46.4143,46.5171,37203.0
2017-11-30 10:50:00,58.84,59.06,58.79,59.03,27521.0,46.5329,46.7069,46.4934,46.6832,27521.0
2017-11-30 10:55:00,59.05,59.3,58.93,59.1,34218.0,46.699,46.8967,46.6041,46.7386,34218.0
2017-11-30 11:00:00,59.12,59.21,58.91,59.17,27343.0,46.7544,46.8256,46.5883,46.7939,27343.0
2017-11-30 11:05:00,59.16,59.28,58.97,59.0,27860.0,46.786,46.8809,46.6358,46.6595,27860.0
2017-11-30 11:10:00,59.01,59.25,59.0,59.07,25708.0,46.6674,46.8572,46.6595,46.7148,25708.0
2017-11-30 11:15:00,59.12,59.23,58.99,59.15,28821.0,46.7544,46.8414,46.6516,46.7781,28821.0
2017-11-30 11:20:00,59.14,59.21,59.01,59.13,26194.0,46.7702,46.8256,46.6674,46.7623,26194.0
2017-11-30 11:25:00,59.13,59.16,58.8,59.16,20669.0,46.7623,46.786,46.5013,46.786,20669.0
2017-11-30 11:30:00,59.15,59.19,58.96,59.08,26300.0,46.7781,46.8097,46.6278,46.7227,26300.0
2017-11-30 11:35:00,59.04,59.04,58.89,58.93,19727.0,46.6911,46.6911,46.5725,46.6041,19727.0
2017-11-30 11:40:00,58.93,59.02,58.82,58.98,20999.0,46.6041,46.6753,46.5171,46.6437,20999.0
2017-11-30 11:45:00,58.97,59.01,58.81,58.85,33753.0,46.6358,46.6674,46.5092,46.5409,33753.0
2017-11-30 11:50:00,58.83,59.06,58.77,59.06,19118.0,46.525,46.7069,46.4776,46.7069,19118.0
2017-11-30 11:55:00,59.07,59.15,59.02,59.05,19808.0,46.7148,46.7781,46.6753,46.699,19808.0
2017-11-30 12:00:00,59.01,59.11,59.0,59.09,13921.0,46.6674,46.7465,46.6595,46.7307,13921.0
2017-11-30 12:05:00,59.05,59.11,58.93,58.96,19009.0,46.699,46.7465,46.6041,46.6278,19009.0
2017-11-30 12:10:00,58.96,59.24,58.93,59.19,14543.0,46.6278,46.8493,46.6041,46.8097,14543.0
2017-11-30 12:15:00,59.24,59.36,59.14,59.27,15166.0,46.8493,46.9442,46.7702,46.873,15166.0
2017-11-30 12:20:00,59.31,59.41,59.23,59.3,12720.0,46.9046,46.9837,46.8414,46.8967,12720.0
2017-11-30 12:25:00,59.35,59.36,59.2,59.22,9911.0,46.9363,46.9442,46.8176,46.8335,9911.0
2017-11-30 12:30:00,59.21,59.41,59.21,59.33,10720.0,46.8256,46.9837,46.8256,46.9205,10720.0
2017-11-30 12:35:00,59.33,59.37,59.22,59.22,10791.0,46.9205,46.9521,46.8335,46.8335,10791.0
2017-11-30 12:40:00,59.22,59.34,59.22,59.26,11499.0,46.8335,46.9284,46.8335,46.8651,11499.0
2017-11-30 12:45:00,59.28,59.32,59.2,59.29,10809.0,46.8809,46.9125,46.8176,46.8888,10809.0
2017-11-30 12:50:00,59.26,59.29,59.13,59.28,17310.0,46.8651,46.8888,46.7623,46.8809,17310.0
2017-11-30 12:55:00,59.29,59.31,59.11,59.11,16107.0,46.8888,46.9046,46.7465,46.7465,16107.0
2017-11-30 13:00:00,59.14,59.23,59.12,59.19,18719.0,46.7702,46.8414,46.7544,46.8097,18719.0
2017-11-30 13:05:00,59.19,59.22,59.04,59.07,16555.0,46.8097,46.8335,46.6911,46.7148,16555.0
2017-11-30 13:10:00,59.09,59.22,59.09,59.22,8204.0,46.7307,46.8335,46.7307,46.8335,8204.0
2017-11-30 13:15:00,59.22,59.22,59.05,59.15,11264.0,46.8335,46.8335,46.699,46.7781,11264.0
2017-11-30 13:20:00,59.12,59.16,59.01,59.03,13966.0,46.7544,46.786,46.6674,46.6832,13966.0
2017-11-30 13:25:00,59.03,59.17,59.03,59.13,21662.0,46.6832,46.7939,46.6832,46.7623,21662.0
2017-11-30 13:30:00,59.14,59.16,59.05,59.09,16829.0,46.7702,46.786,46.699,46.7307,16829.0
2017-11-30 13:35:00,59.09,59.18,59.04,59.08,18787.0,46.7307,46.8018,46.6911,46.7227,18787.0
2017-11-30 13:40:00,59.08,59.09,59.01,59.05,25753.0,46.7227,46.7307,46.6674,46.699,25753.0
2017-11-30 13:45:00,59.04,59.16,59.04,59.16,10552.0,46.6911,46.786,46.6911,46.786,10552.0
2017-11-30 13:50:00,59.16,59.16,59.02,59.02,33618.0,46.786,46.786,46.6753,46.6753,33618.0
2017-11-30 13:55:00,59.04,59.16,59.03,59.14,14230.0,46.6911,46.786,46.6832,46.7702,14230.0
2017-11-30 14:00:00,59.17,59.18,59.05,59.08,15590.0,46.7939,46.8018,46.699,46.7227,15590.0
2017-11-30 14:05:00,59.07,59.09,58.97,59.0,19116.0,46.7148,46.7307,46.6358,46.6595,19116.0
2017-11-30 14:10:00,58.99,59.16,58.99,59.09,19913.0,46.6516,46.786,46.6516,46.7307,19913.0
2017-11-30 14:15:00,59.1,59.23,59.1,59.2,27141.0,46.7386,46.8414,46.7386,46.8176,27141.0
2017-11-30 14:20:00,59.19,59.33,59.17,59.24,24101.0,46.8097,46.9205,46.7939,46.8493,24101.0
2017-11-30 14:25:00,59.24,59.24,59.16,59.24,18555.0,46.8493,46.8493,46.786,46.8493,18555.0
2017-11-30 14:30:00,59.24,59.26,59.19,59.26,17725.0,46.8493,46.8651,46.8097,46.8651,17725.0
2017-11-30 14:35:00,59.26,59.26,59.13,59.2,19548.0,46.8651,46.8651,46.7623,46.8176,19548.0
2017-11-30 14:40:00,59.18,59.37,59.18,59.33,32525.0,46.8018,46.9521,46.8018,46.9205,32525.0
2017-11-30 14:45:00,59.31,59.5,59.3,59.48,40888.0,46.9046,47.0549,46.8967,47.0391,40888.0
2017-11-30 14:50:00,59.52,59.55,59.45,59.48,38390.0,47.0707,47.0944,47.0154,47.0391,38390.0
2017-11-30 14:55:00,59.47,59.49,59.3,59.38,30555.0,47.0312,47.047,46.8967,46.96,30555.0
2017-11-30 15:00:00,59.34,59.37,59.16,59.16,34787.0,46.9284,46.9521,46.786,46.786,34787.0
2017-11-30 15:05:00,59.17,59.28,59.12,59.13,40968.0,46.7939,46.8809,46.7544,46.7623,40968.0
2017-11-30 15:10:00,59.14,59.22,59.12,59.21,27739.0,46.7702,46.8335,46.7544,46.8256,27739.0
2017-11-30 15:15:00,59.22,59.27,59.19,59.23,27761.0,46.8335,46.873,46.8097,46.8414,27761.0
2017-11-30 15:20:00,59.23,59.33,59.22,59.32,38981.0,46.8414,46.9205,46.8335,46.9125,38981.0
2017-11-30 15:25:00,59.33,59.33,59.19,59.26,34410.0,46.9205,46.9205,46.8097,46.8651,34410.0
2017-11-30 15:30:00,59.26,59.3,59.23,59.26,49182.0,46.8651,46.8967,46.8414,46.8651,49182.0
2017-11-30 15:35:00,59.26,59.26,59.13,59.14,59914.0,46.8651,46.8651,46.7623,46.7702,59914.0
2017-11-30 15:40:00,59.14,59.22,59.14,59.2,80289.0,46.7702,46.8335,46.7702,46.8176,80289.0
2017-11-30 15:45:00,59.19,59.32,59.18,59.29,111269.0,46.8097,46.9125,46.8018,46.8888,111269.0
2017-11-30 15:50:00,59.3,59.36,59.25,59.26,131876.0,46.8967,46.9442,46.8572,46.8651,131876.0
2017-11-30 15:55:00,59.25,59.27,59.18,59.18,208391.0,46.8572,46.873,46.8018,46.8018,208391.0
2017-12-01 09:30:00,58.95,58.95,57.4,58.22,271022.0,46.6199,46.6199,45.3941,46.0426,271022.0
2017-12-01 09:35:00,58.12,58.55,57.66,58.49,64842.0,45.9635,46.3036,45.5998,46.2561,64842.0
2017-12-01 09:40:00,58.42,58.68,58.13,58.5,229005.0,46.2008,46.4064,45.9714,46.2641,229005.0
2017-12-01 09:45:00,58.46,58.54,58.27,58.44,62160.0,46.2324,46.2957,46.0822,46.2166,62160.0
2017-12-01 09:50:00,58.46,58.64,58.41,58.48,73554.0,46.2324,46.3748,46.1929,46.2482,73554.0
2017-12-01 09:55:00,58.5,58.78,58.42,58.49,45897.0,46.2641,46.4855,46.2008,46.2561,45897.0
2017-12-01 10:00:00,58.43,58.5,58.22,58.4,52496.0,46.2087,46.2641,46.0426,46.185,52496.0
2017-12-01 10:05:00,58.4,58.42,58.23,58.34,43302.0,46.185,46.2008,46.0505,46.1375,43302.0
2017-12-01 10:10:00,58.34,58.77,58.31,58.65,81377.0,46.1375,46.4776,46.1138,46.3827,81377.0
2017-12-01 10:15:00,58.67,58.81,58.64,58.71,44362.0,46.3985,46.5092,46.3748,46.4301,44362.0
2017-12-01 10:20:00,58.7,58.92,58.64,58.64,85471.0,46.4222,46.5962,46.3748,46.3748,85471.0
2017-12-01 10:25:00,58.61,58.75,58.45,58.47,53928.0,46.351,46.4618,46.2245,46.2403,53928.0
2017-12-01 10:30:00,58.49,58.64,58.36,58.61,28081.0,46.2561,46.3748,46.1533,46.351,28081.0
2017-12-01 10:35:00,58.59,58.63,58.45,58.5,128358.0,46.3352,46.3669,46.2245,46.2641,128358.0
2017-12-01 10:40:00,58.51,58.71,58.5,58.67,18555.0,46.272,46.4301,46.2641,46.3985,18555.0
2017-12-01 10:45:00,58.64,58.74,58.52,58.72,35555.0,46.3748,46.4539,46.2799,46.438,35555.0
2017-12-01 10:50:00,58.73,58.79,58.67,58.73,58517.0,46.446,46.4934,46.3985,46.446,58517.0
2017-12-01 10:55:00,58.73,58.8,58.72,58.74,25804.0,46.446,46.5013,46.438,46.4539,25804.0
2017-12-01 11:00:00,58.74,58.8,58.71,58.75,19205.0,46.4539,46.5013,46.4301,46.4618,19205.0
2017-12-01 11:05:00,58.76,58.81,58.65,58.68,61760.0,46.4697,46.5092,46.3827,46.4064,61760.0
2017-12-01 11:10:00,58.74,58.76,58.22,58.66,67506.0,46.4539,46.4697,46.0426,46.3906,67506.0
2017-12-01 11:15:00,58.64,58.73,58.41,58.67,38553.0,46.3748,46.446,46.1929,46.3985,38553.0
2017-12-01 11:20:00,58.65,58.8,58.36,58.44,97357.0,46.3827,46.5013,46.1533,46.2166,97357.0
2017-12-01 11:25:00,58.44,58.6,58.35,58.42,59166.0,46.2166,46.3431,46.1454,46.2008,59166.0
2017-12-01 11:30:00,58.43,58.44,58.17,58.4,67649.0,46.2087,46.2166,46.0031,46.185,67649.0
2017-12-01 11:35:00,58.36,58.46,58.16,58.43,34839.0,46.1533,46.2324,45.9952,46.2087,34839.0
2017-12-01 11:40:00,58.44,58.44,58.13,58.29,27167.0,46.2166,46.2166,45.9714,46.098,27167.0
2017-12-01 11:45:00,58.29,58.44,58.08,58.27,32958.0,46.098,46.2166,45.9319,46.0822,32958.0
2017-12-01 11:50:00,58.25,58.57,58.24,58.48,63201.0,46.0663,46.3194,46.0584,46.2482,63201.0
2017-12-01 11:55:00,58.49,58.77,58.31,58.77,19549.0,46.2561,46.4776,46.1138,46.4776,19549.0
2017-12-01 12:00:00,58.73,58.76,58.51,58.54,37396.0,46.446,46.4697,46.272,46.2957,37396.0
2017-12-01 12:05:00,58.5,58.83,58.48,58.56,40974.0,46.2641,46.525,46.2482,46.3115,40974.0
2017-12-01 12:10:00,58.56,58.76,58.56,58.65,23032.0,46.3115,46.4697,46.3115,46.3827,23032.0
2017-12-01 12:15:00,58.66,58.88,58.58,58.6,27569.0,46.3906,46.5646,46.3273,46.3431,27569.0
2017-12-01 12:20:00,58.63,58.73,58.61,58.71,18389.0,46.3669,46.446,46.351,46.4301,18389.0
2017-12-01 12:25:00,58.74,58.81,58.64,58.76,21453.0,46.4539,46.5092,46.3748,46.4697,21453.0
2017-12-01 12:30:00,58.81,58.85,58.63,58.64,26090.0,46.5092,46.5409,46.3669,46.3748,26090.0
2017-12-01 12:35:00,58.64,58.76,58.64,58.72,19551.0,46.3748,46.4697,46.3748,46.438,19551.0
2017-12-01 12:40:00,58.7,58.89,58.65,58.85,23205.0,46.4222,46.5725,46.3827,46.5409,23205.0
2017-12-01 12:45:00,58.87,58.92,58.72,58.84,18566.0,46.5567,46.5962,46.438,46.5329,18566.0
2017-12-01 12:50:00,58.84,58.95,58.74,58.77,11294.0,46.5329,46.6199,46.4539,46.4776,11294.0
2017-12-01 12:55:00,58.77,58.83,58.75,58.83,18755.0,46.4776,46.525,46.4618,46.525,18755.0
2017-12-01 13:00:00,58.8,58.88,58.72,58.72,22857.0,46.5013,46.5646,46.438,46.438,22857.0
2017-12-01 13:05:00,58.75,58.76,58.66,58.71,30092.0,46.4618,46.4697,46.3906,46.4301,30092.0
2017-12-01 13:10:00,58.7,58.82,58.7,58.78,21037.0,46.4222,46.5171,46.4222,46.4855,21037.0
2017-12-01 13:15:00,58.78,58.86,58.73,58.85,31700.0,46.4855,46.5488,46.446,46.5409,31700.0
2017-12-01 13:20:00,58.86,59.04,58.8,59.04,25545.0,46.5488,46.6911,46.5013,46.6911,25545.0
2017-12-01 13:25:00,59.03,59.03,58.95,58.96,22260.0,46.6832,46.6832,46.6199,46.6278,22260.0
2017-12-01 13:30:00,58.96,59.15,58.94,59.11,17566.0,46.6278,46.7781,46.612,46.7465,17566.0
2017-12-01 13:35:00,59.1,59.12,58.99,59.02,22056.0,46.7386,46.7544,46.6516,46.6753,22056.0
2017-12-01 13:40:00,58.99,59.03,58.88,58.9,26872.0,46.6516,46.6832,46.5646,46.5804,26872.0
2017-12-01 13:45:00,58.92,58.95,58.84,58.86,18220.0,46.5962,46.6199,46.5329,46.5488,18220.0
2017-12-01 13:50:00,58.89,58.96,58.86,58.93,14243.0,46.5725,46.6278,46.5488,46.6041,14243.0
2017-12-01 13:55:00,58.92,59.02,58.9,58.93,25113.0,46.5962,46.6753,46.5804,46.6041,25113.0
2017-12-01 14:00:00,58.95,59.0,58.93,58.93,31374.0,46.6199,46.6595,46.6041,46.6041,31374.0
2017-12-01 14:05:00,58.91,58.92,58.82,58.91,27358.0,46.5883,46.5962,46.5171,46.5883,27358.0
2017-12-01 14:10:00,58.93,58.95,58.84,58.87,32522.0,46.6041,46.6199,46.5329,46.5567,32522.0
2017-12-01 14:15:00,58.86,58.93,58.82,58.89,26458.0,46.5488,46.6041,46.5171,46.5725,26458.0
2017-12-01 14:20:00,58.88,58.89,58.7,58.71,27510.0,46.5646,46.5725,46.4222,46.4301,27510.0
2017-12-01 14:25:00,58.68,58.83,58.68,58.81,19114.0,46.4064,46.525,46.4064,46.5092,19114.0
2017-12-01 14:30:00,58.79,58.82,58.72,58.74,18128.0,46.4934,46.5171,46.438,46.4539,18128.0
2017-12-01 14:35:00,58.75,58.79,58.68,58.71,24571.0,46.4618,46.4934,46.4064,46.4301,24571.0
2017-12-01 14:40:00,58.71,58.71,58.64,58.66,24753.0,46.4301,46.4301,46.3748,46.3906,24753.0
2017-12-01 14:45:00,58.66,58.71,58.65,58.71,15952.0,46.3906,46.4301,46.3827,46.4301,15952.0
2017-12-01 14:50:00,58.71,58.78,58.66,58.76,19678.0,46.4301,46.4855,46.3906,46.4697,19678.0
2017-12-01 14:55:00,58.77,58.85,58.75,58.77,37606.0,46.4776,46.5409,46.4618,46.4776,37606.0
2017-12-01 15:00:00,58.77,58.8,58.65,58.79,21459.0,46.4776,46.5013,46.3827,46.4934,21459.0
2017-12-01 15:05:00,58.78,58.8,58.69,58.76,22969.0,46.4855,46.5013,46.4143,46.4697,22969.0
2017-12-01 15:10:00,58.78,58.78,58.68,58.73,17359.0,46.4855,46.4855,46.4064,46.446,17359.0
2017-12-01 15:15:00,58.72,58.74,58.66,58.67,18299.0,46.438,46.4539,46.3906,46.3985,18299.0
2017-12-01 15:20:00,58.66,58.7,58.65,58.66,25412.0,46.3906,46.4222,46.3827,46.3906,25412.0
2017-12-01 15:25:00,58.66,58.85,58.65,58.84,30977.0,46.3906,46.5409,46.3827,46.5329,30977.0
2017-12-01 15:30:00,58.83,58.85,58.81,58.83,66198.0,46.525,46.5409,46.5092,46.525,66198.0
2017-12-01 15:35:00,58.84,58.89,58.8,58.83,57546.0,46.5329,46.5725,46.5013,46.525,57546.0
2017-12-01 15:40:00,58.82,58.99,58.81,58.88,93591.0,46.5171,46.6516,46.5092,46.5646,93591.0
2017-12-01 15:45:00,58.88,58.89,58.81,58.87,67787.0,46.5646,46.5725,46.5092,46.5567,67787.0
2017-12-01 15:50:00,58.87,58.94,58.84,58.91,100226.0,46.5567,46.612,46.5329,46.5883,100226.0
2017-12-01 15:55:00,58.9,58.92,58.86,58.9,233425.0,46.5804,46.5962,46.5488,46.5804,233425.0
2017-12-04 09:30:00,59.31,59.5,59.04,59.29,75231.0,46.9046,47.0549,46.6911,46.8888,75231.0
2017-12-04 09:35:00,59.37,59.71,59.23,59.71,41197.0,46.9521,47.221,46.8414,47.221,41197.0
2017-12-04 09:40:00,59.71,59.84,59.55,59.71,19164.0,47.221,47.3238,47.0944,47.221,19164.0
2017-12-04 09:45:00,59.7,59.7,59.25,59.34,21053.0,47.2131,47.2131,46.8572,46.9284,21053.0
2017-12-04 09:50:00,59.35,59.35,59.13,59.19,24378.0,46.9363,46.9363,46.7623,46.8097,24378.0
2017-12-04 09:55:00,59.24,59.67,59.22,59.53,13528.0,46.8493,47.1893,46.8335,47.0786,13528.0
2017-12-04 10:00:00,59.53,59.84,59.47,59.78,46625.0,47.0786,47.3238,47.0312,47.2763,46625.0
2017-12-04 10:05:00,59.73,60.2,59.73,60.15,30618.0,47.2368,47.6085,47.2368,47.5689,30618.0
2017-12-04 10:10:00,60.16,60.36,60.09,60.34,31744.0,47.5768,47.735,47.5215,47.7192,31744.0
2017-12-04 10:15:00,60.32,60.4,60.2,60.24,46366.0,47.7034,47.7667,47.6085,47.6401,46366.0
2017-12-04 10:20:00,60.21,60.3,60.13,60.25,21432.0,47.6164,47.6876,47.5531,47.648,21432.0
2017-12-04 10:25:00,60.25,60.42,60.22,60.36,57566.0,47.648,47.7825,47.6243,47.735,57566.0
2017-12-04 10:30:00,60.36,60.44,60.3,60.4,15381.0,47.735,47.7983,47.6876,47.7667,15381.0
2017-12-04 10:35:00,60.41,60.41,60.32,60.4,12629.0,47.7746,47.7746,47.7034,47.7667,12629.0
2017-12-04 10:40:00,60.42,60.44,60.32,60.38,32503.0,47.7825,47.7983,47.7034,47.7508,32503.0
2017-12-04 10:45:00,60.36,60.77,60.26,60.58,58320.0,47.735,48.0593,47.6559,47.909,58320.0
2017-12-04 10:50:00,60.61,60.75,60.59,60.7,20209.0,47.9327,48.0434,47.9169,48.0039,20209.0
2017-12-04 10:55:00,60.7,60.86,60.64,60.83,47230.0,48.0039,48.1304,47.9565,48.1067,47230.0
2017-12-04 11:00:00,60.83,60.93,60.78,60.9,30666.0,48.1067,48.1858,48.0672,48.1621,30666.0
2017-12-04 11:05:00,60.89,60.9,60.7,60.75,45755.0,48.1542,48.1621,48.0039,48.0434,45755.0
2017-12-04 11:10:00,60.76,60.85,60.72,60.8,65243.0,48.0514,48.1225,48.0197,48.083,65243.0
2017-12-04 11:15:00,60.81,60.86,60.76,60.82,24260.0,48.0909,48.1304,48.0514,48.0988,24260.0
2017-12-04 11:20:00,60.84,60.88,60.77,60.85,28526.0,48.1146,48.1463,48.0593,48.1225,28526.0
2017-12-04 11:25:00,60.84,60.87,60.8,60.81,22878.0,48.1146,48.1383,48.083,48.0909,22878.0
2017-12-04 11:30:00,60.82,60.86,60.71,60.72,33193.0,48.0988,48.1304,48.0118,48.0197,33193.0
2017-12-04 11:35:00,60.78,60.78,60.6,60.66,37799.0,48.0672,48.0672,47.9248,47.9723,37799.0
2017-12-04 11:40:00,60.65,60.7,60.44,60.51,38297.0,47.9644,48.0039,47.7983,47.8536,38297.0
2017-12-04 11:45:00,60.48,60.64,60.48,60.62,31404.0,47.8299,47.9565,47.8299,47.9406,31404.0
2017-12-04 11:50:00,60.6,60.64,60.47,60.47,35042.0,47.9248,47.9565,47.822,47.822,35042.0
2017-12-04 11:55:00,60.47,60.61,60.45,60.55,20247.0,47.822,47.9327,47.8062,47.8853,20247.0
2017-12-04 12:00:00,60.56,60.64,60.51,60.6,39220.0,47.8932,47.9565,47.8536,47.9248,39220.0
2017-12-04 12:05:00,60.6,60.71,60.59,60.67,36179.0,47.9248,48.0118,47.9169,47.9802,36179.0
2017-12-04 12:10:00,60.66,60.76,60.63,60.73,37883.0,47.9723,48.0514,47.9485,48.0276,37883.0
2017-12-04 12:15:00,60.72,60.74,60.65,60.7,41115.0,48.0197,48.0355,47.9644,48.0039,41115.0
2017-12-04 12:20:00,60.7,60.7,60.55,60.57,31816.0,48.0039,48.0039,47.8853,47.9011,31816.0
2017-12-04 12:25:00,60.56,60.6,60.47,60.51,15976.0,47.8932,47.9248,47.822,47.8536,15976.0
2017-12-04 12:30:00,60.53,60.6,60.52,60.6,17764.0,47.8695,47.9248,47.8616,47.9248,17764.0
2017-12-04 12:35:00,60.6,60.61,60.52,60.54,30367.0,47.9248,47.9327,47.8616,47.8774,30367.0
2017-12-04 12:40:00,60.55,60.62,60.54,60.59,30746.0,47.8853,47.9406,47.8774,47.9169,30746.0
2017-12-04 12:45:00,60.61,60.71,60.6,60.64,48136.0,47.9327,48.0118,47.9248,47.9565,48136.0
2017-12-04 12:50:00,60.63,60.64,60.48,60.5,28585.0,47.9485,47.9565,47.8299,47.8457,28585.0
2017-12-04 12:55:00,60.51,60.51,60.35,60.4,10900.0,47.8536,47.8536,47.7271,47.7667,10900.0
2017-12-04 13:00:00,60.39,60.46,60.34,60.39,33422.0,47.7587,47.8141,47.7192,47.7587,33422.0
2017-12-04 13:05:00,60.39,60.46,60.29,60.34,29286.0,47.7587,47.8141,47.6797,47.7192,29286.0
2017-12-04 13:10:00,60.33,60.37,60.28,60.34,13370.0,47.7113,47.7429,47.6718,47.7192,13370.0
2017-12-04 13:15:00,60.37,60.39,60.28,60.33,33101.0,47.7429,47.7587,47.6718,47.7113,33101.0
2017-12-04 13:20:00,60.33,60.35,60.26,60.28,63991.0,47.7113,47.7271,47.6559,47.6718,63991.0
2017-12-04 13:25:00,60.28,60.29,60.17,60.28,16165.0,47.6718,47.6797,47.5848,47.6718,16165.0
2017-12-04 13:30:00,60.29,60.34,60.28,60.33,21046.0,47.6797,47.7192,47.6718,47.7113,21046.0
2017-12-04 13:35:00,60.33,60.38,60.31,60.33,24402.0,47.7113,47.7508,47.6955,47.7113,24402.0
2017-12-04 13:40:00,60.32,60.35,60.31,60.33,25380.0,47.7034,47.7271,47.6955,47.7113,25380.0
2017-12-04 13:45:00,60.33,60.37,60.32,60.36,20970.0,47.7113,47.7429,47.7034,47.735,20970.0
2017-12-04 13:50:00,60.36,60.41,60.23,60.3,12452.0,47.735,47.7746,47.6322,47.6876,12452.0
2017-12-04 13:55:00,60.29,60.32,60.26,60.28,14254.0,47.6797,47.7034,47.6559,47.6718,14254.0
2017-12-04 14:00:00,60.27,60.28,60.18,60.18,25480.0,47.6638,47.6718,47.5927,47.5927,25480.0
2017-12-04 14:05:00,60.18,60.21,60.03,60.06,37632.0,47.5927,47.6164,47.474,47.4978,37632.0
2017-12-04 14:10:00,60.05,60.11,59.98,60.11,44188.0,47.4899,47.5373,47.4345,47.5373,44188.0
2017-12-04 14:15:00,60.11,60.11,60.04,60.05,32476.0,47.5373,47.5373,47.4819,47.4899,32476.0
2017-12-04 14:20:00,60.05,60.09,60.04,60.08,24848.0,47.4899,47.5215,47.4819,47.5136,24848.0
2017-12-04 14:25:00,60.07,60.15,60.05,60.15,23292.0,47.5057,47.5689,47.4899,47.5689,23292.0
2017-12-04 14:30:00,60.16,60.2,60.12,60.12,25174.0,47.5768,47.6085,47.5452,47.5452,25174.0
2017-12-04 14:35:00,60.13,60.2,60.12,60.2,25951.0,47.5531,47.6085,47.5452,47.6085,25951.0
2017-12-04 14:40:00,60.18,60.25,60.18,60.23,29249.0,47.5927,47.648,47.5927,47.6322,29249.0
2017-12-04 14:45:00,60.24,60.29,60.24,60.26,32867.0,47.6401,47.6797,47.6401,47.6559,32867.0
2017-12-04 14:50:00,60.26,60.39,60.26,60.38,27312.0,47.6559,47.7587,47.6559,47.7508,27312.0
2017-12-04 14:55:00,60.39,60.39,60.26,60.31,53859.0,47.7587,47.7587,47.6559,47.6955,53859.0
2017-12-04 15:00:00,60.32,60.39,60.25,60.36,62560.0,47.7034,47.7587,47.648,47.735,62560.0
2017-12-04 15:05:00,60.36,60.41,60.3,60.38,59505.0,47.735,47.7746,47.6876,47.7508,59505.0
2017-12-04 15:10:00,60.38,60.5,60.38,60.46,57526.0,47.7508,47.8457,47.7508,47.8141,57526.0
2017-12-04 15:15:00,60.47,60.66,60.47,60.62,75622.0,47.822,47.9723,47.822,47.9406,75622.0
2017-12-04 15:20:00,60.6,60.69,60.59,60.67,52789.0,47.9248,47.996,47.9169,47.9802,52789.0
2017-12-04 15:25:00,60.68,60.8,60.67,60.78,152230.0,47.9881,48.083,47.9802,48.0672,152230.0
2017-12-04 15:30:00,60.77,60.83,60.72,60.81,102127.0,48.0593,48.1067,48.0197,48.0909,102127.0
2017-12-04 15:35:00,60.82,60.93,60.74,60.9,167008.0,48.0988,48.1858,48.0355,48.1621,167008.0
2017-12-04 15:40:00,60.9,60.97,60.85,60.96,158012.0,48.1621,48.2174,48.1225,48.2095,158012.0
2017-12-04 15:45:00,60.95,60.95,60.79,60.86,203222.0,48.2016,48.2016,48.0751,48.1304,203222.0
2017-12-04 15:50:00,60.87,60.99,60.84,60.98,292967.0,48.1383,48.2332,48.1146,48.2253,292967.0
2017-12-04 15:55:00,60.97,61.14,60.93,61.01,621443.0,48.2174,48.3519,48.1858,48.2491,621443.0
2017-12-05 09:30:00,60.99,61.06,60.8,60.98,89885.0,48.2332,48.2886,48.083,48.2253,89885.0
2017-12-05 09:35:00,61.01,61.35,60.92,60.98,52699.0,48.2491,48.5179,48.1779,48.2253,52699.0
2017-12-05 09:40:00,60.98,60.98,60.4,60.83,63948.0,48.2253,48.2253,47.7667,48.1067,63948.0
2017-12-05 09:45:00,60.85,60.9,60.41,60.5,50738.0,48.1225,48.1621,47.7746,47.8457,50738.0
2017-12-05 09:50:00,60.51,60.85,60.48,60.68,85909.0,47.8536,48.1225,47.8299,47.9881,85909.0
2017-12-05 09:55:00,60.68,60.85,60.51,60.58,51645.0,47.9881,48.1225,47.8536,47.909,51645.0
2017-12-05 10:00:00,60.6,60.61,60.18,60.31,55955.0,47.9248,47.9327,47.5927,47.6955,55955.0
2017-12-05 10:05:00,60.35,60.38,60.13,60.25,33394.0,47.7271,47.7508,47.5531,47.648,33394.0
2017-12-05 10:10:00,60.24,60.47,60.16,60.42,59044.0,47.6401,47.822,47.5768,47.7825,59044.0
2017-12-05 10:15:00,60.42,60.42,60.22,60.27,41353.0,47.7825,47.7825,47.6243,47.6638,41353.0
2017-12-05 10:20:00,60.27,60.47,60.22,60.41,58857.0,47.6638,47.822,47.6243,47.7746,58857.0
2017-12-05 10:25:00,60.44,60.51,60.28,60.49,92962.0,47.7983,47.8536,47.6718,47.8378,92962.0
2017-12-05 10:30:00,60.48,60.48,60.15,60.15,51170.0,47.8299,47.8299,47.5689,47.5689,51170.0
2017-12-05 10:35:00,60.12,60.12,59.91,60.04,68215.0,47.5452,47.5452,47.3791,47.4819,68215.0
2017-12-05 10:40:00,60.05,60.17,59.96,60.05,71358.0,47.4899,47.5848,47.4187,47.4899,71358.0
2017-12-05 10:45:00,60.08,60.11,59.96,60.0,87819.0,47.5136,47.5373,47.4187,47.4503,87819.0
2017-12-05 10:50:00,60.0,60.06,59.75,59.75,52574.0,47.4503,47.4978,47.2526,47.2526,52574.0
2017-12-05 10:55:00,59.75,59.92,59.68,59.89,47150.0,47.2526,47.387,47.1972,47.3633,47150.0
2017-12-05 11:00:00,59.9,60.09,59.88,60.08,47646.0,47.3712,47.5215,47.3554,47.5136,47646.0
2017-12-05 11:05:00,60.09,60.18,60.07,60.11,51339.0,47.5215,47.5927,47.5057,47.5373,51339.0
2017-12-05 11:10:00,60.11,60.21,60.0,60.2,44381.0,47.5373,47.6164,47.4503,47.6085,44381.0
2017-12-05 11:15:00,60.2,60.23,60.09,60.09,24511.0,47.6085,47.6322,47.5215,47.5215,24511.0
2017-12-05 11:20:00,60.1,60.12,60.06,60.09,22302.0,47.5294,47.5452,47.4978,47.5215,22302.0
2017-12-05 11:25:00,60.09,60.18,60.08,60.17,22105.0,47.5215,47.5927,47.5136,47.5848,22105.0
2017-12-05 11:30:00,60.18,60.22,60.15,60.16,23623.0,47.5927,47.6243,47.5689,47.5768,23623.0
2017-12-05 11:35:00,60.17,60.29,60.16,60.28,29916.0,47.5848,47.6797,47.5768,47.6718,29916.0
2017-12-05 11:40:00,60.27,60.64,60.27,60.64,47202.0,47.6638,47.9565,47.6638,47.9565,47202.0
2017-12-05 11:45:00,60.64,60.64,60.37,60.45,43010.0,47.9565,47.9565,47.7429,47.8062,43010.0
2017-12-05 11:50:00,60.45,60.49,60.37,60.49,30393.0,47.8062,47.8378,47.7429,47.8378,30393.0
2017-12-05 11:55:00,60.47,60.5,60.38,60.49,28152.0,47.822,47.8457,47.7508,47.8378,28152.0
2017-12-05 12:00:00,60.48,60.49,60.25,60.25,28958.0,47.8299,47.8378,47.648,47.648,28958.0
2017-12-05 12:05:00,60.25,60.34,60.25,60.33,25418.0,47.648,47.7192,47.648,47.7113,25418.0
2017-12-05 12:10:00,60.32,60.34,60.28,60.32,24991.0,47.7034,47.7192,47.6718,47.7034,24991.0
2017-12-05 12:15:00,60.31,60.47,60.3,60.44,25829.0,47.6955,47.822,47.6876,47.7983,25829.0
2017-12-05 12:20:00,60.43,60.45,60.37,60.44,36179.0,47.7904,47.8062,47.7429,47.7983,36179.0
2017-12-05 12:25:00,60.45,60.57,60.43,60.46,27459.0,47.8062,47.9011,47.7904,47.8141,27459.0
2017-12-05 12:30:00,60.46,60.51,60.41,60.51,25086.0,47.8141,47.8536,47.7746,47.8536,25086.0
2017-12-05 12:35:00,60.5,60.52,60.35,60.4,21335.0,47.8457,47.8616,47.7271,47.7667,21335.0
2017-12-05 12:40:00,60.4,60.52,60.38,60.51,52181.0,47.7667,47.8616,47.7508,47.8536,52181.0
2017-12-05 12:45:00,60.52,60.61,60.48,60.49,38386.0,47.8616,47.9327,47.8299,47.8378,38386.0
2017-12-05 12:50:00,60.5,60.55,60.45,60.54,29479.0,47.8457,47.8853,47.8062,47.8774,29479.0
2017-12-05 12:55:00,60.54,60.56,60.48,60.56,14269.0,47.8774,47.8932,47.8299,47.8932,14269.0
2017-12-05 13:00:00,60.55,60.69,60.51,60.65,15130.0,47.8853,47.996,47.8536,47.9644,15130.0
2017-12-05 13:05:00,60.65,60.67,60.53,60.55,13713.0,47.9644,47.9802,47.8695,47.8853,13713.0
2017-12-05 13:10:00,60.56,60.64,60.52,60.63,52644.0,47.8932,47.9565,47.8616,47.9485,52644.0
2017-12-05 13:15:00,60.63,60.71,60.6,60.63,22018.0,47.9485,48.0118,47.9248,47.9485,22018.0
2017-12-05 13:20:00,60.63,60.63,60.53,60.53,14546.0,47.9485,47.9485,47.8695,47.8695,14546.0
2017-12-05 13:25:00,60.54,60.55,60.48,60.5,15601.0,47.8774,47.8853,47.8299,47.8457,15601.0
2017-12-05 13:30:00,60.5,60.72,60.5,60.71,26979.0,47.8457,48.0197,47.8457,48.0118,26979.0
2017-12-05 13:35:00,60.7,60.75,60.65,60.66,15406.0,48.0039,48.0434,47.9644,47.9723,15406.0
2017-12-05 13:40:00,60.66,60.68,60.62,60.63,12127.0,47.9723,47.9881,47.9406,47.9485,12127.0
2017-12-05 13:45:00,60.63,60.64,60.57,60.61,13681.0,47.9485,47.9565,47.9011,47.9327,13681.0
2017-12-05 13:50:00,60.62,60.62,60.51,60.57,19557.0,47.9406,47.9406,47.8536,47.9011,19557.0
2017-12-05 13:55:00,60.58,60.61,60.49,60.61,20489.0,47.909,47.9327,47.8378,47.9327,20489.0
2017-12-05 14:00:00,60.6,60.67,60.57,60.59,22165.0,47.9248,47.9802,47.9011,47.9169,22165.0
2017-12-05 14:05:00,60.6,60.61,60.51,60.53,30235.0,47.9248,47.9327,47.8536,47.8695,30235.0
2017-12-05 14:10:00,60.54,60.54,60.43,60.43,25033.0,47.8774,47.8774,47.7904,47.7904,25033.0
2017-12-05 14:15:00,60.43,60.44,60.34,60.36,16629.0,47.7904,47.7983,47.7192,47.735,16629.0
2017-12-05 14:20:00,60.36,60.45,60.31,60.45,32129.0,47.735,47.8062,47.6955,47.8062,32129.0
2017-12-05 14:25:00,60.43,60.56,60.4,60.52,19959.0,47.7904,47.8932,47.7667,47.8616,19959.0
2017-12-05 14:30:00,60.52,60.7,60.48,60.68,33346.0,47.8616,48.0039,47.8299,47.9881,33346.0
2017-12-05 14:35:00,60.7,60.7,60.54,60.59,42039.0,48.0039,48.0039,47.8774,47.9169,42039.0
2017-12-05 14:40:00,60.58,60.67,60.53,60.65,30665.0,47.909,47.9802,47.8695,47.9644,30665.0
2017-12-05 14:45:00,60.67,60.69,60.61,60.62,19026.0,47.9802,47.996,47.9327,47.9406,19026.0
2017-12-05 14:50:00,60.62,60.68,60.56,60.59,40053.0,47.9406,47.9881,47.8932,47.9169,40053.0
2017-12-05 14:55:00,60.59,60.65,60.53,60.55,48410.0,47.9169,47.9644,47.8695,47.8853,48410.0
2017-12-05 15:00:00,60.57,60.61,60.49,60.5,80764.0,47.9011,47.9327,47.8378,47.8457,80764.0
2017-12-05 15:05:00,60.5,60.56,60.46,60.53,40463.0,47.8457,47.8932,47.8141,47.8695,40463.0
2017-12-05 15:10:00,60.53,60.54,60.48,60.51,26831.0,47.8695,47.8774,47.8299,47.8536,26831.0
2017-12-05 15:15:00,60.5,60.52,60.46,60.51,40127.0,47.8457,47.8616,47.8141,47.8536,40127.0
2017-12-05 15:20:00,60.51,60.57,60.48,60.49,90765.0,47.8536,47.9011,47.8299,47.8378,90765.0
2017-12-05 15:25:00,60.49,60.51,60.32,60.35,49119.0,47.8378,47.8536,47.7034,47.7271,49119.0
2017-12-05 15:30:00,60.35,60.35,60.28,60.28,37662.0,47.7271,47.7271,47.6718,47.6718,37662.0
2017-12-05 15:35:00,60.29,60.31,60.24,60.25,47630.0,47.6797,47.6955,47.6401,47.648,47630.0
2017-12-05 15:40:00,60.25,60.42,60.24,60.4,78497.0,47.648,47.7825,47.6401,47.7667,78497.0
2017-12-05 15:45:00,60.4,60.5,60.39,60.44,150492.0,47.7667,47.8457,47.7587,47.7983,150492.0
2017-12-05 15:50:00,60.45,60.46,60.3,60.31,100670.0,47.8062,47.8141,47.6876,47.6955,100670.0
2017-12-05 15:55:00,60.32,60.38,60.28,60.35,126685.0,47.7034,47.7508,47.6718,47.7271,126685.0
2017-12-06 09:30:00,60.41,60.94,60.21,60.36,47228.0,47.7746,48.1937,47.6164,47.735,47228.0
2017-12-06 09:35:00,60.43,60.64,60.38,60.5,55801.0,47.7904,47.9565,47.7508,47.8457,55801.0
2017-12-06 09:40:00,60.47,60.52,60.21,60.3,42179.0,47.822,47.8616,47.6164,47.6876,42179.0
2017-12-06 09:45:00,60.29,60.46,60.22,60.36,25540.0,47.6797,47.8141,47.6243,47.735,25540.0
2017-12-06 09:50:00,60.35,60.35,60.13,60.2,15755.0,47.7271,47.7271,47.5531,47.6085,15755.0
2017-12-06 09:55:00,60.21,60.46,60.21,60.39,7479.0,47.6164,47.8141,47.6164,47.7587,7479.0
2017-12-06 10:00:00,60.34,60.55,60.28,60.45,17692.0,47.7192,47.8853,47.6718,47.8062,17692.0
2017-12-06 10:05:00,60.48,60.57,60.4,60.56,18273.0,47.8299,47.9011,47.7667,47.8932,18273.0
2017-12-06 10:10:00,60.57,60.7,60.4,60.43,26594.0,47.9011,48.0039,47.7667,47.7904,26594.0
2017-12-06 10:15:00,60.41,60.51,60.23,60.24,30461.0,47.7746,47.8536,47.6322,47.6401,30461.0
2017-12-06 10:20:00,60.2,60.28,60.16,60.2,33867.0,47.6085,47.6718,47.5768,47.6085,33867.0
2017-12-06 10:25:00,60.21,60.32,60.18,60.29,28404.0,47.6164,47.7034,47.5927,47.6797,28404.0
2017-12-06 10:30:00,60.34,60.37,60.2,60.25,17841.0,47.7192,47.7429,47.6085,47.648,17841.0
2017-12-06 10:35:00,60.24,60.38,60.2,60.21,19073.0,47.6401,47.7508,47.6085,47.6164,19073.0
2017-12-06 10:40:00,60.19,60.3,60.07,60.27,24928.0,47.6006,47.6876,47.5057,47.6638,24928.0
2017-12-06 10:45:00,60.26,60.26,60.12,60.13,21587.0,47.6559,47.6559,47.5452,47.5531,21587.0
2017-12-06 10:50:00,60.12,60.25,60.05,60.1,37675.0,47.5452,47.648,47.4899,47.5294,37675.0
2017-12-06 10:55:00,60.08,60.08,59.92,59.97,30855.0,47.5136,47.5136,47.387,47.4266,30855.0
2017-12-06 11:00:00,59.96,60.03,59.85,59.98,28085.0,47.4187,47.474,47.3317,47.4345,28085.0
2017-12-06 11:05:00,59.96,60.2,59.93,60.1,15662.0,47.4187,47.6085,47.395,47.5294,15662.0
2017-12-06 11:10:00,60.08,60.09,59.97,60.01,57122.0,47.5136,47.5215,47.4266,47.4582,57122.0
2017-12-06 11:15:00,59.99,60.01,59.88,59.94,15102.0,47.4424,47.4582,47.3554,47.4029,15102.0
2017-12-06 11:20:00,59.96,60.0,59.91,59.93,17314.0,47.4187,47.4503,47.3791,47.395,17314.0
2017-12-06 11:25:00,59.93,59.97,59.71,59.75,27731.0,47.395,47.4266,47.221,47.2526,27731.0
2017-12-06 11:30:00,59.75,59.86,59.75,59.82,25106.0,47.2526,47.3396,47.2526,47.308,25106.0
2017-12-06 11:35:00,59.82,59.86,59.75,59.78,9606.0,47.308,47.3396,47.2526,47.2763,9606.0
2017-12-06 11:40:00,59.79,59.85,59.69,59.69,13125.0,47.2842,47.3317,47.2052,47.2052,13125.0
2017-12-06 11:45:00,59.7,59.78,59.64,59.67,36477.0,47.2131,47.2763,47.1656,47.1893,36477.0
2017-12-06 11:50:00,59.67,59.87,59.63,59.85,14655.0,47.1893,47.3475,47.1577,47.3317,14655.0
2017-12-06 11:55:00,59.83,59.83,59.73,59.8,24719.0,47.3159,47.3159,47.2368,47.2921,24719.0
2017-12-06 12:00:00,59.81,59.82,59.71,59.73,15721.0,47.3001,47.308,47.221,47.2368,15721.0
2017-12-06 12:05:00,59.74,59.76,59.66,59.72,11246.0,47.2447,47.2605,47.1814,47.2289,11246.0
2017-12-06 12:10:00,59.73,59.9,59.71,59.88,14172.0,47.2368,47.3712,47.221,47.3554,14172.0
2017-12-06 12:15:00,59.89,59.92,59.83,59.86,19410.0,47.3633,47.387,47.3159,47.3396,19410.0
2017-12-06 12:20:00,59.89,59.89,59.79,59.8,21369.0,47.3633,47.3633,47.2842,47.2921,21369.0
2017-12-06 12:25:00,59.82,59.89,59.76,59.83,12044.0,47.308,47.3633,47.2605,47.3159,12044.0
2017-12-06 12:30:00,59.85,59.86,59.79,59.83,21600.0,47.3317,47.3396,47.2842,47.3159,21600.0
2017-12-06 12:35:00,59.85,59.87,59.72,59.73,19665.0,47.3317,47.3475,47.2289,47.2368,19665.0
2017-12-06 12:40:00,59.73,59.74,59.56,59.56,15504.0,47.2368,47.2447,47.1023,47.1023,15504.0
2017-12-06 12:45:00,59.57,59.58,59.51,59.52,13281.0,47.1103,47.1182,47.0628,47.0707,13281.0
2017-12-06 12:50:00,59.54,59.59,59.48,59.48,19025.0,47.0865,47.1261,47.0391,47.0391,19025.0
2017-12-06 12:55:00,59.5,59.53,59.45,59.48,7985.0,47.0549,47.0786,47.0154,47.0391,7985.0
2017-12-06 13:00:00,59.48,59.59,59.43,59.49,14789.0,47.0391,47.1261,46.9995,47.047,14789.0
2017-12-06 13:05:00,59.48,59.56,59.47,59.55,13695.0,47.0391,47.1023,47.0312,47.0944,13695.0
2017-12-06 13:10:00,59.54,59.67,59.52,59.67,35026.0,47.0865,47.1893,47.0707,47.1893,35026.0
2017-12-06 13:15:00,59.69,59.72,59.58,59.61,13661.0,47.2052,47.2289,47.1182,47.1419,13661.0
2017-12-06 13:20:00,59.62,59.7,59.6,59.63,8874.0,47.1498,47.2131,47.134,47.1577,8874.0
2017-12-06 13:25:00,59.63,59.63,59.55,59.58,11483.0,47.1577,47.1577,47.0944,47.1182,11483.0
2017-12-06 13:30:00,59.57,59.64,59.52,59.62,19806.0,47.1103,47.1656,47.0707,47.1498,19806.0
2017-12-06 13:35:00,59.62,59.64,59.57,59.6,10955.0,47.1498,47.1656,47.1103,47.134,10955.0
2017-12-06 13:40:00,59.62,59.64,59.55,59.6,5272.0,47.1498,47.1656,47.0944,47.134,5272.0
2017-12-06 13:45:00,59.59,59.62,59.56,59.62,12527.0,47.1261,47.1498,47.1023,47.1498,12527.0
2017-12-06 13:50:00,59.63,59.68,59.59,59.67,25371.0,47.1577,47.1972,47.1261,47.1893,25371.0
2017-12-06 13:55:00,59.67,59.77,59.67,59.71,14609.0,47.1893,47.2684,47.1893,47.221,14609.0
2017-12-06 14:00:00,59.71,59.75,59.67,59.7,11532.0,47.221,47.2526,47.1893,47.2131,11532.0
2017-12-06 14:05:00,59.69,59.71,59.63,59.63,11777.0,47.2052,47.221,47.1577,47.1577,11777.0
2017-12-06 14:10:00,59.64,59.68,59.64,59.64,7669.0,47.1656,47.1972,47.1656,47.1656,7669.0
2017-12-06 14:15:00,59.66,59.67,59.61,59.67,11253.0,47.1814,47.1893,47.1419,47.1893,11253.0
2017-12-06 14:20:00,59.66,59.68,59.62,59.63,11850.0,47.1814,47.1972,47.1498,47.1577,11850.0
2017-12-06 14:25:00,59.62,59.66,59.58,59.59,17735.0,47.1498,47.1814,47.1182,47.1261,17735.0
2017-12-06 14:30:00,59.58,59.69,59.55,59.66,14566.0,47.1182,47.2052,47.0944,47.1814,14566.0
2017-12-06 14:35:00,59.65,59.77,59.65,59.71,11053.0,47.1735,47.2684,47.1735,47.221,11053.0
2017-12-06 14:40:00,59.73,59.74,59.68,59.69,11701.0,47.2368,47.2447,47.1972,47.2052,11701.0
2017-12-06 14:45:00,59.7,59.73,59.62,59.64,16046.0,47.2131,47.2368,47.1498,47.1656,16046.0
2017-12-06 14:50:00,59.64,59.65,59.59,59.62,13674.0,47.1656,47.1735,47.1261,47.1498,13674.0
2017-12-06 14:55:00,59.63,59.64,59.58,59.62,15443.0,47.1577,47.1656,47.1182,47.1498,15443.0
2017-12-06 15:00:00,59.61,59.65,59.57,59.6,18780.0,47.1419,47.1735,47.1103,47.134,18780.0
2017-12-06 15:05:00,59.61,59.65,59.6,59.62,16316.0,47.1419,47.1735,47.134,47.1498,16316.0
2017-12-06 15:10:00,59.61,59.71,59.61,59.7,16377.0,47.1419,47.221,47.1419,47.2131,16377.0
2017-12-06 15:15:00,59.68,59.72,59.68,59.71,19498.0,47.1972,47.2289,47.1972,47.221,19498.0
2017-12-06 15:20:00,59.7,59.72,59.67,59.7,20734.0,47.2131,47.2289,47.1893,47.2131,20734.0
2017-12-06 15:25:00,59.7,59.7,59.62,59.65,20982.0,47.2131,47.2131,47.1498,47.1735,20982.0
2017-12-06 15:30:00,59.65,59.69,59.64,59.65,28675.0,47.1735,47.2052,47.1656,47.1735,28675.0
2017-12-06 15:35:00,59.66,59.76,59.64,59.67,38061.0,47.1814,47.2605,47.1656,47.1893,38061.0
2017-12-06 15:40:00,59.66,59.69,59.65,59.69,32813.0,47.1814,47.2052,47.1735,47.2052,32813.0
2017-12-06 15:45:00,59.69,59.75,59.64,59.65,41067.0,47.2052,47.2526,47.1656,47.1735,41067.0
2017-12-06 15:50:00,59.65,59.65,59.58,59.59,56878.0,47.1735,47.1735,47.1182,47.1261,56878.0
2017-12-06 15:55:00,59.58,59.76,59.58,59.71,157747.0,47.1182,47.2605,47.1182,47.221,157747.0
2017-12-07 09:30:00,59.79,59.88,59.41,59.54,53491.0,47.2842,47.3554,46.9837,47.0865,53491.0
2017-12-07 09:35:00,59.52,59.76,59.33,59.51,41818.0,47.0707,47.2605,46.9205,47.0628,41818.0
2017-12-07 09:40:00,59.5,59.61,59.47,59.53,14763.0,47.0549,47.1419,47.0312,47.0786,14763.0
2017-12-07 09:45:00,59.52,59.74,59.43,59.7,26902.0,47.0707,47.2447,46.9995,47.2131,26902.0
2017-12-07 09:50:00,59.72,59.98,59.72,59.89,9090.0,47.2289,47.4345,47.2289,47.3633,9090.0
2017-12-07 09:55:00,59.88,60.08,59.88,59.99,13131.0,47.3554,47.5136,47.3554,47.4424,13131.0
2017-12-07 10:00:00,60.0,60.08,59.89,59.9,15446.0,47.4503,47.5136,47.3633,47.3712,15446.0
2017-12-07 10:05:00,59.9,60.17,59.9,59.93,18304.0,47.3712,47.5848,47.3712,47.395,18304.0
2017-12-07 10:10:00,59.92,59.94,59.55,59.63,13407.0,47.387,47.4029,47.0944,47.1577,13407.0
2017-12-07 10:15:00,59.63,59.68,59.53,59.63,40492.0,47.1577,47.1972,47.0786,47.1577,40492.0
2017-12-07 10:20:00,59.64,59.78,59.64,59.72,6585.0,47.1656,47.2763,47.1656,47.2289,6585.0
2017-12-07 10:25:00,59.7,59.75,59.52,59.52,17702.0,47.2131,47.2526,47.0707,47.0707,17702.0
2017-12-07 10:30:00,59.53,59.58,59.42,59.45,16942.0,47.0786,47.1182,46.9916,47.0154,16942.0
2017-12-07 10:35:00,59.44,59.44,59.27,59.35,11850.0,47.0074,47.0074,46.873,46.9363,11850.0
2017-12-07 10:40:00,59.35,59.36,59.27,59.34,11593.0,46.9363,46.9442,46.873,46.9284,11593.0
2017-12-07 10:45:00,59.36,59.36,59.2,59.22,11716.0,46.9442,46.9442,46.8176,46.8335,11716.0
2017-12-07 10:50:00,59.21,59.34,59.17,59.28,27084.0,46.8256,46.9284,46.7939,46.8809,27084.0
2017-12-07 10:55:00,59.3,59.34,59.18,59.22,16003.0,46.8967,46.9284,46.8018,46.8335,16003.0
2017-12-07 11:00:00,59.23,59.29,59.22,59.22,13624.0,46.8414,46.8888,46.8335,46.8335,13624.0
2017-12-07 11:05:00,59.22,59.22,59.04,59.08,22971.0,46.8335,46.8335,46.6911,46.7227,22971.0
2017-12-07 11:10:00,59.1,59.15,59.0,59.02,55218.0,46.7386,46.7781,46.6595,46.6753,55218.0
2017-12-07 11:15:00,59.02,59.03,58.86,58.93,20322.0,46.6753,46.6832,46.5488,46.6041,20322.0
2017-12-07 11:20:00,58.93,58.95,58.85,58.86,21991.0,46.6041,46.6199,46.5409,46.5488,21991.0
2017-12-07 11:25:00,58.87,58.97,58.87,58.95,24548.0,46.5567,46.6358,46.5567,46.6199,24548.0
2017-12-07 11:30:00,58.97,59.1,58.95,59.04,26720.0,46.6358,46.7386,46.6199,46.6911,26720.0
2017-12-07 11:35:00,59.04,59.05,58.95,58.95,15553.0,46.6911,46.699,46.6199,46.6199,15553.0
2017-12-07 11:40:00,58.94,59.01,58.92,58.96,11453.0,46.612,46.6674,46.5962,46.6278,11453.0
2017-12-07 11:45:00,58.96,59.01,58.92,58.96,14138.0,46.6278,46.6674,46.5962,46.6278,14138.0
2017-12-07 11:50:00,58.94,58.95,58.76,58.83,24958.0,46.612,46.6199,46.4697,46.525,24958.0
2017-12-07 11:55:00,58.83,58.87,58.66,58.74,36787.0,46.525,46.5567,46.3906,46.4539,36787.0
2017-12-07 12:00:00,58.75,58.82,58.72,58.78,20764.0,46.4618,46.5171,46.438,46.4855,20764.0
2017-12-07 12:05:00,58.79,58.87,58.77,58.77,19141.0,46.4934,46.5567,46.4776,46.4776,19141.0
2017-12-07 12:10:00,58.77,58.9,58.76,58.88,27645.0,46.4776,46.5804,46.4697,46.5646,27645.0
2017-12-07 12:15:00,58.87,58.92,58.84,58.88,12834.0,46.5567,46.5962,46.5329,46.5646,12834.0
2017-12-07 12:20:00,58.89,58.92,58.83,58.83,17927.0,46.5725,46.5962,46.525,46.525,17927.0
2017-12-07 12:25:00,58.82,58.89,58.82,58.86,5706.0,46.5171,46.5725,46.5171,46.5488,5706.0
2017-12-07 12:30:00,58.89,58.94,58.83,58.89,11639.0,46.5725,46.612,46.525,46.5725,11639.0
2017-12-07 12:35:00,58.87,58.91,58.77,58.8,13369.0,46.5567,46.5883,46.4776,46.5013,13369.0
2017-12-07 12:40:00,58.8,58.81,58.69,58.71,15601.0,46.5013,46.5092,46.4143,46.4301,15601.0
2017-12-07 12:45:00,58.71,58.75,58.66,58.75,32009.0,46.4301,46.4618,46.3906,46.4618,32009.0
2017-12-07 12:50:00,58.75,58.84,58.74,58.77,16660.0,46.4618,46.5329,46.4539,46.4776,16660.0
2017-12-07 12:55:00,58.78,58.8,58.72,58.76,17179.0,46.4855,46.5013,46.438,46.4697,17179.0
2017-12-07 13:00:00,58.77,58.79,58.63,58.63,15994.0,46.4776,46.4934,46.3669,46.3669,15994.0
2017-12-07 13:05:00,58.64,58.65,58.56,58.58,21196.0,46.3748,46.3827,46.3115,46.3273,21196.0
2017-12-07 13:10:00,58.61,58.66,58.58,58.62,10395.0,46.351,46.3906,46.3273,46.359,10395.0
2017-12-07 13:15:00,58.63,58.65,58.57,58.58,17288.0,46.3669,46.3827,46.3194,46.3273,17288.0
2017-12-07 13:20:00,58.59,58.7,58.58,58.7,11428.0,46.3352,46.4222,46.3273,46.4222,11428.0
2017-12-07 13:25:00,58.68,58.69,58.64,58.67,13981.0,46.4064,46.4143,46.3748,46.3985,13981.0
2017-12-07 13:30:00,58.67,58.82,58.67,58.8,49378.0,46.3985,46.5171,46.3985,46.5013,49378.0
2017-12-07 13:35:00,58.8,58.83,58.78,58.8,30091.0,46.5013,46.525,46.4855,46.5013,30091.0
2017-12-07 13:40:00,58.8,58.8,58.7,58.75,18610.0,46.5013,46.5013,46.4222,46.4618,18610.0
2017-12-07 13:45:00,58.76,58.8,58.65,58.7,22488.0,46.4697,46.5013,46.3827,46.4222,22488.0
2017-12-07 13:50:00,58.71,58.74,58.67,58.73,31159.0,46.4301,46.4539,46.3985,46.446,31159.0
2017-12-07 13:55:00,58.73,58.83,58.73,58.82,13044.0,46.446,46.525,46.446,46.5171,13044.0
2017-12-07 14:00:00,58.84,58.92,58.81,58.86,14175.0,46.5329,46.5962,46.5092,46.5488,14175.0
2017-12-07 14:05:00,58.86,58.96,58.81,58.82,21202.0,46.5488,46.6278,46.5092,46.5171,21202.0
2017-12-07 14:10:00,58.82,58.88,58.79,58.84,50912.0,46.5171,46.5646,46.4934,46.5329,50912.0
2017-12-07 14:15:00,58.84,58.9,58.75,58.9,17902.0,46.5329,46.5804,46.4618,46.5804,17902.0
2017-12-07 14:20:00,58.9,58.91,58.85,58.88,17390.0,46.5804,46.5883,46.5409,46.5646,17390.0
2017-12-07 14:25:00,58.89,58.97,58.83,58.87,27538.0,46.5725,46.6358,46.525,46.5567,27538.0
2017-12-07 14:30:00,58.87,58.91,58.81,58.89,22199.0,46.5567,46.5883,46.5092,46.5725,22199.0
2017-12-07 14:35:00,58.88,58.92,58.85,58.85,25994.0,46.5646,46.5962,46.5409,46.5409,25994.0
2017-12-07 14:40:00,58.84,58.88,58.83,58.84,17189.0,46.5329,46.5646,46.525,46.5329,17189.0
2017-12-07 14:45:00,58.83,58.83,58.75,58.77,17554.0,46.525,46.525,46.4618,46.4776,17554.0
2017-12-07 14:50:00,58.75,58.83,58.74,58.74,18410.0,46.4618,46.525,46.4539,46.4539,18410.0
2017-12-07 14:55:00,58.76,58.82,58.74,58.78,19298.0,46.4697,46.5171,46.4539,46.4855,19298.0
2017-12-07 15:00:00,58.78,58.79,58.71,58.72,19976.0,46.4855,46.4934,46.4301,46.438,19976.0
2017-12-07 15:05:00,58.72,58.72,58.56,58.57,16600.0,46.438,46.438,46.3115,46.3194,16600.0
2017-12-07 15:10:00,58.57,58.6,58.52,58.53,14983.0,46.3194,46.3431,46.2799,46.2878,14983.0
2017-12-07 15:15:00,58.54,58.62,58.52,58.59,28994.0,46.2957,46.359,46.2799,46.3352,28994.0
2017-12-07 15:20:00,58.59,58.65,58.58,58.65,23940.0,46.3352,46.3827,46.3273,46.3827,23940.0
2017-12-07 15:25:00,58.64,58.65,58.56,58.58,31795.0,46.3748,46.3827,46.3115,46.3273,31795.0
2017-12-07 15:30:00,58.58,58.61,58.53,58.54,39503.0,46.3273,46.351,46.2878,46.2957,39503.0
2017-12-07 15:35:00,58.55,58.65,58.53,58.6,41799.0,46.3036,46.3827,46.2878,46.3431,41799.0
2017-12-07 15:40:00,58.6,58.61,58.48,58.51,51242.0,46.3431,46.351,46.2482,46.272,51242.0
2017-12-07 15:45:00,58.52,58.53,58.45,58.49,69929.0,46.2799,46.2878,46.2245,46.2561,69929.0
2017-12-07 15:50:00,58.48,58.51,58.46,58.5,66491.0,46.2482,46.272,46.2324,46.2641,66491.0
2017-12-07 15:55:00,58.49,58.51,58.46,58.51,131164.0,46.2561,46.272,46.2324,46.272,131164.0
2017-12-08 09:30:00,58.58,58.8,58.56,58.66,35020.0,46.3273,46.5013,46.3115,46.3906,35020.0
2017-12-08 09:35:00,58.61,58.69,58.46,58.69,16290.0,46.351,46.4143,46.2324,46.4143,16290.0
2017-12-08 09:40:00,58.71,58.87,58.58,58.58,23481.0,46.4301,46.5567,46.3273,46.3273,23481.0
2017-12-08 09:45:00,58.56,58.69,58.52,58.59,17684.0,46.3115,46.4143,46.2799,46.3352,17684.0
2017-12-08 09:50:00,58.62,58.82,58.62,58.8,25483.0,46.359,46.5171,46.359,46.5013,25483.0
2017-12-08 09:55:00,58.77,58.82,58.71,58.79,14347.0,46.4776,46.5171,46.4301,46.4934,14347.0
2017-12-08 10:00:00,58.8,58.83,58.67,58.75,16242.0,46.5013,46.525,46.3985,46.4618,16242.0
2017-12-08 10:05:00,58.7,58.79,58.69,58.76,23147.0,46.4222,46.4934,46.4143,46.4697,23147.0
2017-12-08 10:10:00,58.76,58.76,58.6,58.62,26814.0,46.4697,46.4697,46.3431,46.359,26814.0
2017-12-08 10:15:00,58.6,58.85,58.6,58.84,17050.0,46.3431,46.5409,46.3431,46.5329,17050.0
2017-12-08 10:20:00,58.82,58.85,58.64,58.68,44049.0,46.5171,46.5409,46.3748,46.4064,44049.0
2017-12-08 10:25:00,58.71,58.84,58.69,58.82,23072.0,46.4301,46.5329,46.4143,46.5171,23072.0
2017-12-08 10:30:00,58.8,58.98,58.78,58.89,22871.0,46.5013,46.6437,46.4855,46.5725,22871.0
2017-12-08 10:35:00,58.91,59.01,58.86,59.01,30479.0,46.5883,46.6674,46.5488,46.6674,30479.0
2017-12-08 10:40:00,59.0,59.09,58.94,59.06,45154.0,46.6595,46.7307,46.612,46.7069,45154.0
2017-12-08 10:45:00,59.06,59.07,58.9,58.97,25209.0,46.7069,46.7148,46.5804,46.6358,25209.0
2017-12-08 10:50:00,58.97,59.03,58.95,59.02,16067.0,46.6358,46.6832,46.6199,46.6753,16067.0
2017-12-08 10:55:00,59.03,59.2,58.99,59.15,26153.0,46.6832,46.8176,46.6516,46.7781,26153.0
2017-12-08 11:00:00,59.16,59.44,59.15,59.4,53988.0,46.786,47.0074,46.7781,46.9758,53988.0
2017-12-08 11:05:00,59.4,59.46,59.31,59.42,18115.0,46.9758,47.0233,46.9046,46.9916,18115.0
2017-12-08 11:10:00,59.39,59.43,59.35,59.38,25421.0,46.9679,46.9995,46.9363,46.96,25421.0
2017-12-08 11:15:00,59.37,59.38,59.28,59.28,23858.0,46.9521,46.96,46.8809,46.8809,23858.0
2017-12-08 11:20:00,59.26,59.28,59.19,59.19,15860.0,46.8651,46.8809,46.8097,46.8097,15860.0
2017-12-08 11:25:00,59.19,59.21,58.98,59.13,40686.0,46.8097,46.8256,46.6437,46.7623,40686.0
2017-12-08 11:30:00,59.13,59.24,59.07,59.15,42631.0,46.7623,46.8493,46.7148,46.7781,42631.0
2017-12-08 11:35:00,59.13,59.19,59.01,59.17,41811.0,46.7623,46.8097,46.6674,46.7939,41811.0
2017-12-08 11:40:00,59.15,59.25,59.15,59.2,13964.0,46.7781,46.8572,46.7781,46.8176,13964.0
2017-12-08 11:45:00,59.22,59.24,59.13,59.13,34640.0,46.8335,46.8493,46.7623,46.7623,34640.0
2017-12-08 11:50:00,59.13,59.14,58.94,59.0,31007.0,46.7623,46.7702,46.612,46.6595,31007.0
2017-12-08 11:55:00,59.0,59.14,59.0,59.07,34955.0,46.6595,46.7702,46.6595,46.7148,34955.0
2017-12-08 12:00:00,59.07,59.07,59.0,59.01,13578.0,46.7148,46.7148,46.6595,46.6674,13578.0
2017-12-08 12:05:00,59.03,59.16,59.01,59.11,43132.0,46.6832,46.786,46.6674,46.7465,43132.0
2017-12-08 12:10:00,59.11,59.2,59.11,59.18,40756.0,46.7465,46.8176,46.7465,46.8018,40756.0
2017-12-08 12:15:00,59.18,59.2,59.14,59.15,30855.0,46.8018,46.8176,46.7702,46.7781,30855.0
2017-12-08 12:20:00,59.14,59.17,59.07,59.08,34850.0,46.7702,46.7939,46.7148,46.7227,34850.0
2017-12-08 12:25:00,59.08,59.17,59.05,59.06,31537.0,46.7227,46.7939,46.699,46.7069,31537.0
2017-12-08 12:30:00,59.06,59.2,59.06,59.16,30078.0,46.7069,46.8176,46.7069,46.786,30078.0
2017-12-08 12:35:00,59.15,59.17,59.12,59.14,28248.0,46.7781,46.7939,46.7544,46.7702,28248.0
2017-12-08 12:40:00,59.14,59.15,59.08,59.12,22944.0,46.7702,46.7781,46.7227,46.7544,22944.0
2017-12-08 12:45:00,59.13,59.19,59.11,59.15,48822.0,46.7623,46.8097,46.7465,46.7781,48822.0
2017-12-08 12:50:00,59.14,59.23,59.14,59.14,21507.0,46.7702,46.8414,46.7702,46.7702,21507.0
2017-12-08 12:55:00,59.14,59.16,59.08,59.09,19165.0,46.7702,46.786,46.7227,46.7307,19165.0
2017-12-08 13:00:00,59.1,59.17,59.09,59.13,24294.0,46.7386,46.7939,46.7307,46.7623,24294.0
2017-12-08 13:05:00,59.13,59.15,59.07,59.11,45600.0,46.7623,46.7781,46.7148,46.7465,45600.0
2017-12-08 13:10:00,59.11,59.12,59.02,59.03,15071.0,46.7465,46.7544,46.6753,46.6832,15071.0
2017-12-08 13:15:00,59.01,59.02,58.96,58.98,17956.0,46.6674,46.6753,46.6278,46.6437,17956.0
2017-12-08 13:20:00,58.98,59.03,58.96,58.99,20509.0,46.6437,46.6832,46.6278,46.6516,20509.0
2017-12-08 13:25:00,58.99,59.05,58.98,59.04,19455.0,46.6516,46.699,46.6437,46.6911,19455.0
2017-12-08 13:30:00,59.03,59.06,58.95,58.97,11808.0,46.6832,46.7069,46.6199,46.6358,11808.0
2017-12-08 13:35:00,59.0,59.02,58.97,58.99,13941.0,46.6595,46.6753,46.6358,46.6516,13941.0
2017-12-08 13:40:00,58.97,59.06,58.97,58.98,19315.0,46.6358,46.7069,46.6358,46.6437,19315.0
2017-12-08 13:45:00,58.99,58.99,58.9,58.94,11794.0,46.6516,46.6516,46.5804,46.612,11794.0
2017-12-08 13:50:00,58.92,58.95,58.87,58.89,6991.0,46.5962,46.6199,46.5567,46.5725,6991.0
2017-12-08 13:55:00,58.88,58.95,58.88,58.93,19759.0,46.5646,46.6199,46.5646,46.6041,19759.0
2017-12-08 14:00:00,58.93,58.95,58.9,58.95,23635.0,46.6041,46.6199,46.5804,46.6199,23635.0
2017-12-08 14:05:00,58.95,59.02,58.94,58.97,26507.0,46.6199,46.6753,46.612,46.6358,26507.0
2017-12-08 14:10:00,58.99,59.01,58.91,58.91,19032.0,46.6516,46.6674,46.5883,46.5883,19032.0
2017-12-08 14:15:00,58.91,58.94,58.87,58.91,40615.0,46.5883,46.612,46.5567,46.5883,40615.0
2017-12-08 14:20:00,58.91,58.97,58.89,58.95,27017.0,46.5883,46.6358,46.5725,46.6199,27017.0
2017-12-08 14:25:00,58.97,58.99,58.92,58.96,16435.0,46.6358,46.6516,46.5962,46.6278,16435.0
2017-12-08 14:30:00,58.96,58.97,58.92,58.92,25789.0,46.6278,46.6358,46.5962,46.5962,25789.0
2017-12-08 14:35:00,58.94,58.94,58.92,58.93,29017.0,46.612,46.612,46.5962,46.6041,29017.0
2017-12-08 14:40:00,58.92,58.94,58.91,58.93,33399.0,46.5962,46.612,46.5883,46.6041,33399.0
2017-12-08 14:45:00,58.93,58.93,58.85,58.89,34723.0,46.6041,46.6041,46.5409,46.5725,34723.0
2017-12-08 14:50:00,58.9,58.9,58.86,58.88,58524.0,46.5804,46.5804,46.5488,46.5646,58524.0
2017-12-08 14:55:00,58.87,58.88,58.81,58.85,29871.0,46.5567,46.5646,46.5092,46.5409,29871.0
2017-12-08 15:00:00,58.85,58.88,58.83,58.87,33726.0,46.5409,46.5646,46.525,46.5567,33726.0
2017-12-08 15:05:00,58.87,58.88,58.82,58.87,32379.0,46.5567,46.5646,46.5171,46.5567,32379.0
2017-12-08 15:10:00,58.86,58.96,58.86,58.95,35803.0,46.5488,46.6278,46.5488,46.6199,35803.0
2017-12-08 15:15:00,58.95,58.97,58.9,58.95,25216.0,46.6199,46.6358,46.5804,46.6199,25216.0
2017-12-08 15:20:00,58.93,58.94,58.82,58.86,38686.0,46.6041,46.612,46.5171,46.5488,38686.0
2017-12-08 15:25:00,58.86,58.87,58.77,58.8,38243.0,46.5488,46.5567,46.4776,46.5013,38243.0
2017-12-08 15:30:00,58.8,58.81,58.72,58.74,64292.0,46.5013,46.5092,46.438,46.4539,64292.0
2017-12-08 15:35:00,58.74,58.87,58.7,58.76,61767.0,46.4539,46.5567,46.4222,46.4697,61767.0
2017-12-08 15:40:00,58.75,58.77,58.67,58.76,61446.0,46.4618,46.4776,46.3985,46.4697,61446.0
2017-12-08 15:45:00,58.76,58.81,58.75,58.78,84603.0,46.4697,46.5092,46.4618,46.4855,84603.0
2017-12-08 15:50:00,58.79,58.9,58.78,58.9,80430.0,46.4934,46.5804,46.4855,46.5804,80430.0
2017-12-08 15:55:00,58.9,58.91,58.78,58.89,163362.0,46.5804,46.5883,46.4855,46.5725,163362.0
2017-12-11 09:30:00,59.16,59.41,58.89,58.89,52181.0,46.786,46.9837,46.5725,46.5725,52181.0
2017-12-11 09:35:00,58.88,59.11,58.88,59.0,22535.0,46.5646,46.7465,46.5646,46.6595,22535.0
2017-12-11 09:40:00,59.02,59.56,59.01,59.56,24410.0,46.6753,47.1023,46.6674,47.1023,24410.0
2017-12-11 09:45:00,59.57,59.82,59.55,59.8,31784.0,47.1103,47.308,47.0944,47.2921,31784.0
2017-12-11 09:50:00,59.77,60.0,59.75,59.97,26957.0,47.2684,47.4503,47.2526,47.4266,26957.0
2017-12-11 09:55:00,59.95,60.08,59.94,59.99,28812.0,47.4108,47.5136,47.4029,47.4424,28812.0
2017-12-11 10:00:00,60.0,60.04,59.88,59.88,30652.0,47.4503,47.4819,47.3554,47.3554,30652.0
2017-12-11 10:05:00,59.9,59.9,59.76,59.83,18793.0,47.3712,47.3712,47.2605,47.3159,18793.0
2017-12-11 10:10:00,59.83,59.84,59.64,59.75,18262.0,47.3159,47.3238,47.1656,47.2526,18262.0
2017-12-11 10:15:00,59.74,59.91,59.67,59.7,21921.0,47.2447,47.3791,47.1893,47.2131,21921.0
2017-12-11 10:20:00,59.68,59.77,59.64,59.77,41000.0,47.1972,47.2684,47.1656,47.2684,41000.0
2017-12-11 10:25:00,59.78,59.93,59.75,59.75,25845.0,47.2763,47.395,47.2526,47.2526,25845.0
2017-12-11 10:30:00,59.8,59.89,59.75,59.89,20032.0,47.2921,47.3633,47.2526,47.3633,20032.0
2017-12-11 10:35:00,59.89,60.08,59.86,60.08,11657.0,47.3633,47.5136,47.3396,47.5136,11657.0
2017-12-11 10:40:00,60.05,60.12,60.0,60.03,23058.0,47.4899,47.5452,47.4503,47.474,23058.0
2017-12-11 10:45:00,60.05,60.12,60.01,60.03,14960.0,47.4899,47.5452,47.4582,47.474,14960.0
2017-12-11 10:50:00,60.03,60.08,59.97,60.02,24493.0,47.474,47.5136,47.4266,47.4661,24493.0
2017-12-11 10:55:00,60.02,60.11,59.99,60.02,21574.0,47.4661,47.5373,47.4424,47.4661,21574.0
2017-12-11 11:00:00,59.99,60.04,59.93,59.97,35747.0,47.4424,47.4819,47.395,47.4266,35747.0
2017-12-11 11:05:00,59.97,60.09,59.96,60.09,17349.0,47.4266,47.5215,47.4187,47.5215,17349.0
2017-12-11 11:10:00,60.09,60.16,60.08,60.08,40272.0,47.5215,47.5768,47.5136,47.5136,40272.0
2017-12-11 11:15:00,60.1,60.33,60.09,60.32,32075.0,47.5294,47.7113,47.5215,47.7034,32075.0
2017-12-11 11:20:00,60.32,60.45,60.2,60.2,58034.0,47.7034,47.8062,47.6085,47.6085,58034.0
2017-12-11 11:25:00,60.2,60.29,60.12,60.18,68001.0,47.6085,47.6797,47.5452,47.5927,68001.0
2017-12-11 11:30:00,60.16,60.2,60.04,60.1,30708.0,47.5768,47.6085,47.4819,47.5294,30708.0
2017-12-11 11:35:00,60.15,60.22,60.09,60.22,12468.0,47.5689,47.6243,47.5215,47.6243,12468.0
2017-12-11 11:40:00,60.2,60.24,60.17,60.19,19313.0,47.6085,47.6401,47.5848,47.6006,19313.0
2017-12-11 11:45:00,60.2,60.27,60.12,60.18,32143.0,47.6085,47.6638,47.5452,47.5927,32143.0
2017-12-11 11:50:00,60.18,60.2,60.12,60.12,21957.0,47.5927,47.6085,47.5452,47.5452,21957.0
2017-12-11 11:55:00,60.14,60.17,60.06,60.17,23407.0,47.561,47.5848,47.4978,47.5848,23407.0
2017-12-11 12:00:00,60.15,60.16,60.06,60.11,18965.0,47.5689,47.5768,47.4978,47.5373,18965.0
2017-12-11 12:05:00,60.09,60.12,59.95,59.95,15890.0,47.5215,47.5452,47.4108,47.4108,15890.0
2017-12-11 12:10:00,59.96,59.96,59.88,59.92,19707.0,47.4187,47.4187,47.3554,47.387,19707.0
2017-12-11 12:15:00,59.91,59.92,59.77,59.8,17767.0,47.3791,47.387,47.2684,47.2921,17767.0
2017-12-11 12:20:00,59.78,59.84,59.7,59.79,28918.0,47.2763,47.3238,47.2131,47.2842,28918.0
2017-12-11 12:25:00,59.8,59.8,59.72,59.73,19444.0,47.2921,47.2921,47.2289,47.2368,19444.0
2017-12-11 12:30:00,59.73,59.79,59.72,59.74,5430.0,47.2368,47.2842,47.2289,47.2447,5430.0
2017-12-11 12:35:00,59.74,59.77,59.72,59.76,24715.0,47.2447,47.2684,47.2289,47.2605,24715.0
2017-12-11 12:40:00,59.76,59.88,59.76,59.8,31988.0,47.2605,47.3554,47.2605,47.2921,31988.0
2017-12-11 12:45:00,59.78,59.85,59.77,59.77,16053.0,47.2763,47.3317,47.2684,47.2684,16053.0
2017-12-11 12:50:00,59.75,59.76,59.71,59.75,8028.0,47.2526,47.2605,47.221,47.2526,8028.0
2017-12-11 12:55:00,59.75,59.79,59.74,59.77,13958.0,47.2526,47.2842,47.2447,47.2684,13958.0
2017-12-11 13:00:00,59.78,59.78,59.71,59.72,21023.0,47.2763,47.2763,47.221,47.2289,21023.0
2017-12-11 13:05:00,59.72,59.74,59.6,59.62,37764.0,47.2289,47.2447,47.134,47.1498,37764.0
2017-12-11 13:10:00,59.63,59.65,59.38,59.39,56188.0,47.1577,47.1735,46.96,46.9679,56188.0
2017-12-11 13:15:00,59.37,59.54,59.28,59.52,34910.0,46.9521,47.0865,46.8809,47.0707,34910.0
2017-12-11 13:20:00,59.55,59.61,59.51,59.54,16976.0,47.0944,47.1419,47.0628,47.0865,16976.0
2017-12-11 13:25:00,59.52,59.55,59.45,59.51,14834.0,47.0707,47.0944,47.0154,47.0628,14834.0
2017-12-11 13:30:00,59.51,59.51,59.41,59.47,17116.0,47.0628,47.0628,46.9837,47.0312,17116.0
2017-12-11 13:35:00,59.51,59.58,59.49,59.53,11571.0,47.0628,47.1182,47.047,47.0786,11571.0
2017-12-11 13:40:00,59.54,59.58,59.51,59.58,6100.0,47.0865,47.1182,47.0628,47.1182,6100.0
2017-12-11 13:45:00,59.58,59.64,59.58,59.58,14464.0,47.1182,47.1656,47.1182,47.1182,14464.0
2017-12-11 13:50:00,59.56,59.61,59.55,59.6,6327.0,47.1023,47.1419,47.0944,47.134,6327.0
2017-12-11 13:55:00,59.56,59.6,59.55,59.57,6255.0,47.1023,47.134,47.0944,47.1103,6255.0
2017-12-11 14:00:00,59.55,59.67,59.55,59.65,9658.0,47.0944,47.1893,47.0944,47.1735,9658.0
2017-12-11 14:05:00,59.66,59.78,59.65,59.76,21209.0,47.1814,47.2763,47.1735,47.2605,21209.0
2017-12-11 14:10:00,59.75,59.76,59.62,59.74,19776.0,47.2526,47.2605,47.1498,47.2447,19776.0
2017-12-11 14:15:00,59.74,59.75,59.69,59.75,10417.0,47.2447,47.2526,47.2052,47.2526,10417.0
2017-12-11 14:20:00,59.73,59.76,59.72,59.72,12817.0,47.2368,47.2605,47.2289,47.2289,12817.0
2017-12-11 14:25:00,59.73,59.74,59.67,59.68,14486.0,47.2368,47.2447,47.1893,47.1972,14486.0
2017-12-11 14:30:00,59.67,59.77,59.64,59.74,18516.0,47.1893,47.2684,47.1656,47.2447,18516.0
2017-12-11 14:35:00,59.74,59.79,59.74,59.76,19525.0,47.2447,47.2842,47.2447,47.2605,19525.0
2017-12-11 14:40:00,59.75,59.8,59.74,59.8,14753.0,47.2526,47.2921,47.2447,47.2921,14753.0
2017-12-11 14:45:00,59.79,59.83,59.77,59.82,24386.0,47.2842,47.3159,47.2684,47.308,24386.0
2017-12-11 14:50:00,59.82,59.9,59.82,59.9,17340.0,47.308,47.3712,47.308,47.3712,17340.0
2017-12-11 14:55:00,59.91,59.96,59.9,59.96,17344.0,47.3791,47.4187,47.3712,47.4187,17344.0
2017-12-11 15:00:00,59.96,59.98,59.92,59.97,16536.0,47.4187,47.4345,47.387,47.4266,16536.0
2017-12-11 15:05:00,59.97,59.97,59.87,59.87,25883.0,47.4266,47.4266,47.3475,47.3475,25883.0
2017-12-11 15:10:00,59.88,59.95,59.88,59.93,22022.0,47.3554,47.4108,47.3554,47.395,22022.0
2017-12-11 15:15:00,59.93,59.98,59.92,59.96,24491.0,47.395,47.4345,47.387,47.4187,24491.0
2017-12-11 15:20:00,59.96,60.05,59.96,60.05,34171.0,47.4187,47.4899,47.4187,47.4899,34171.0
2017-12-11 15:25:00,60.04,60.07,60.01,60.07,19239.0,47.4819,47.5057,47.4582,47.5057,19239.0
2017-12-11 15:30:00,60.07,60.15,60.0,60.12,44466.0,47.5057,47.5689,47.4503,47.5452,44466.0
2017-12-11 15:35:00,60.13,60.16,60.09,60.09,31866.0,47.5531,47.5768,47.5215,47.5215,31866.0
2017-12-11 15:40:00,60.09,60.15,60.06,60.14,35075.0,47.5215,47.5689,47.4978,47.561,35075.0
2017-12-11 15:45:00,60.14,60.15,60.06,60.15,56696.0,47.561,47.5689,47.4978,47.5689,56696.0
2017-12-11 15:50:00,60.15,60.18,60.08,60.13,78955.0,47.5689,47.5927,47.5136,47.5531,78955.0
2017-12-11 15:55:00,60.14,60.28,60.14,60.23,168118.0,47.561,47.6718,47.561,47.6322,168118.0
2017-12-12 09:30:00,60.29,60.6,60.27,60.6,27960.0,47.6797,47.9248,47.6638,47.9248,27960.0
2017-12-12 09:35:00,60.61,60.76,60.52,60.52,9506.0,47.9327,48.0514,47.8616,47.8616,9506.0
2017-12-12 09:40:00,60.49,60.53,60.31,60.33,12270.0,47.8378,47.8695,47.6955,47.7113,12270.0
2017-12-12 09:45:00,60.33,60.4,60.26,60.3,12950.0,47.7113,47.7667,47.6559,47.6876,12950.0
2017-12-12 09:50:00,60.32,60.4,60.26,60.36,10075.0,47.7034,47.7667,47.6559,47.735,10075.0
2017-12-12 09:55:00,60.32,60.35,60.07,60.07,36619.0,47.7034,47.7271,47.5057,47.5057,36619.0
2017-12-12 10:00:00,60.05,60.05,59.82,59.89,42312.0,47.4899,47.4899,47.308,47.3633,42312.0
2017-12-12 10:05:00,59.89,59.98,59.72,59.73,30690.0,47.3633,47.4345,47.2289,47.2368,30690.0
2017-12-12 10:10:00,59.7,59.85,59.68,59.84,21244.0,47.2131,47.3317,47.1972,47.3238,21244.0
2017-12-12 10:15:00,59.85,59.88,59.79,59.84,76017.0,47.3317,47.3554,47.2842,47.3238,76017.0
2017-12-12 10:20:00,59.86,60.07,59.86,60.01,45049.0,47.3396,47.5057,47.3396,47.4582,45049.0
2017-12-12 10:25:00,60.01,60.16,59.99,60.13,13507.0,47.4582,47.5768,47.4424,47.5531,13507.0
2017-12-12 10:30:00,60.15,60.19,60.11,60.16,15537.0,47.5689,47.6006,47.5373,47.5768,15537.0
2017-12-12 10:35:00,60.18,60.18,60.02,60.05,16580.0,47.5927,47.5927,47.4661,47.4899,16580.0
2017-12-12 10:40:00,60.07,60.09,60.03,60.09,10951.0,47.5057,47.5215,47.474,47.5215,10951.0
2017-12-12 10:45:00,60.08,60.22,60.08,60.13,56908.0,47.5136,47.6243,47.5136,47.5531,56908.0
2017-12-12 10:50:00,60.14,60.2,60.12,60.14,17895.0,47.561,47.6085,47.5452,47.561,17895.0
2017-12-12 10:55:00,60.16,60.2,59.99,60.06,39098.0,47.5768,47.6085,47.4424,47.4978,39098.0
2017-12-12 11:00:00,60.08,60.17,59.99,60.02,106181.0,47.5136,47.5848,47.4424,47.4661,106181.0
2017-12-12 11:05:00,60.0,60.1,59.99,60.06,19231.0,47.4503,47.5294,47.4424,47.4978,19231.0
2017-12-12 11:10:00,60.06,60.08,59.93,59.99,18036.0,47.4978,47.5136,47.395,47.4424,18036.0
2017-12-12 11:15:00,59.95,60.0,59.93,59.96,12005.0,47.4108,47.4503,47.395,47.4187,12005.0
2017-12-12 11:20:00,59.95,59.97,59.87,59.92,14450.0,47.4108,47.4266,47.3475,47.387,14450.0
2017-12-12 11:25:00,59.96,59.98,59.88,59.92,11148.0,47.4187,47.4345,47.3554,47.387,11148.0
2017-12-12 11:30:00,59.94,59.98,59.92,59.94,10031.0,47.4029,47.4345,47.387,47.4029,10031.0
2017-12-12 11:35:00,59.97,60.05,59.97,60.02,20216.0,47.4266,47.4899,47.4266,47.4661,20216.0
2017-12-12 11:40:00,60.02,60.16,60.0,60.16,21765.0,47.4661,47.5768,47.4503,47.5768,21765.0
2017-12-12 11:45:00,60.16,60.17,60.1,60.13,21311.0,47.5768,47.5848,47.5294,47.5531,21311.0
2017-12-12 11:50:00,60.14,60.23,60.12,60.23,7949.0,47.561,47.6322,47.5452,47.6322,7949.0
2017-12-12 11:55:00,60.23,60.27,60.19,60.23,11093.0,47.6322,47.6638,47.6006,47.6322,11093.0
2017-12-12 12:00:00,60.21,60.22,60.17,60.18,9210.0,47.6164,47.6243,47.5848,47.5927,9210.0
2017-12-12 12:05:00,60.18,60.22,60.15,60.17,106058.0,47.5927,47.6243,47.5689,47.5848,106058.0
2017-12-12 12:10:00,60.18,60.43,60.18,60.42,24197.0,47.5927,47.7904,47.5927,47.7825,24197.0
2017-12-12 12:15:00,60.41,60.45,60.37,60.44,15265.0,47.7746,47.8062,47.7429,47.7983,15265.0
2017-12-12 12:20:00,60.47,60.5,60.47,60.47,29748.0,47.822,47.8457,47.822,47.822,29748.0
2017-12-12 12:25:00,60.48,60.51,60.42,60.47,18370.0,47.8299,47.8536,47.7825,47.822,18370.0
2017-12-12 12:30:00,60.48,60.5,60.38,60.41,20410.0,47.8299,47.8457,47.7508,47.7746,20410.0
2017-12-12 12:35:00,60.4,60.41,60.3,60.34,12876.0,47.7667,47.7746,47.6876,47.7192,12876.0
2017-12-12 12:40:00,60.34,60.43,60.34,60.4,15185.0,47.7192,47.7904,47.7192,47.7667,15185.0
2017-12-12 12:45:00,60.4,60.47,60.39,60.46,15057.0,47.7667,47.822,47.7587,47.8141,15057.0
2017-12-12 12:50:00,60.47,60.5,60.46,60.48,12178.0,47.822,47.8457,47.8141,47.8299,12178.0
2017-12-12 12:55:00,60.5,60.5,60.38,60.4,18903.0,47.8457,47.8457,47.7508,47.7667,18903.0
2017-12-12 13:00:00,60.38,60.4,60.31,60.37,10978.0,47.7508,47.7667,47.6955,47.7429,10978.0
2017-12-12 13:05:00,60.37,60.37,60.29,60.3,15377.0,47.7429,47.7429,47.6797,47.6876,15377.0
2017-12-12 13:10:00,60.29,60.33,60.26,60.26,10334.0,47.6797,47.7113,47.6559,47.6559,10334.0
2017-12-12 13:15:00,60.25,60.31,60.22,60.31,10276.0,47.648,47.6955,47.6243,47.6955,10276.0
2017-12-12 13:20:00,60.31,60.38,60.29,60.34,11528.0,47.6955,47.7508,47.6797,47.7192,11528.0
2017-12-12 13:25:00,60.33,60.39,60.33,60.37,20955.0,47.7113,47.7587,47.7113,47.7429,20955.0
2017-12-12 13:30:00,60.37,60.38,60.26,60.26,18024.0,47.7429,47.7508,47.6559,47.6559,18024.0
2017-12-12 13:35:00,60.26,60.27,60.24,60.24,14182.0,47.6559,47.6638,47.6401,47.6401,14182.0
2017-12-12 13:40:00,60.25,60.26,60.22,60.25,19357.0,47.648,47.6559,47.6243,47.648,19357.0
2017-12-12 13:45:00,60.25,60.32,60.23,60.32,12618.0,47.648,47.7034,47.6322,47.7034,12618.0
2017-12-12 13:50:00,60.33,60.36,60.3,60.36,12743.0,47.7113,47.735,47.6876,47.735,12743.0
2017-12-12 13:55:00,60.36,60.41,60.34,60.38,23916.0,47.735,47.7746,47.7192,47.7508,23916.0
2017-12-12 14:00:00,60.39,60.54,60.38,60.47,22430.0,47.7587,47.8774,47.7508,47.822,22430.0
2017-12-12 14:05:00,60.46,60.46,60.37,60.39,9822.0,47.8141,47.8141,47.7429,47.7587,9822.0
2017-12-12 14:10:00,60.38,60.39,60.3,60.3,11453.0,47.7508,47.7587,47.6876,47.6876,11453.0
2017-12-12 14:15:00,60.3,60.43,60.3,60.36,13166.0,47.6876,47.7904,47.6876,47.735,13166.0
2017-12-12 14:20:00,60.35,60.4,60.33,60.33,9401.0,47.7271,47.7667,47.7113,47.7113,9401.0
2017-12-12 14:25:00,60.34,60.36,60.33,60.36,11382.0,47.7192,47.735,47.7113,47.735,11382.0
2017-12-12 14:30:00,60.36,60.43,60.34,60.41,12072.0,47.735,47.7904,47.7192,47.7746,12072.0
2017-12-12 14:35:00,60.43,60.44,60.39,60.4,9293.0,47.7904,47.7983,47.7587,47.7667,9293.0
2017-12-12 14:40:00,60.4,60.45,60.39,60.43,17264.0,47.7667,47.8062,47.7587,47.7904,17264.0
2017-12-12 14:45:00,60.43,60.44,60.39,60.4,17614.0,47.7904,47.7983,47.7587,47.7667,17614.0
2017-12-12 14:50:00,60.41,60.44,60.35,60.35,12091.0,47.7746,47.7983,47.7271,47.7271,12091.0
2017-12-12 14:55:00,60.34,60.35,60.25,60.25,10857.0,47.7192,47.7271,47.648,47.648,10857.0
2017-12-12 15:00:00,60.27,60.32,60.24,60.29,23706.0,47.6638,47.7034,47.6401,47.6797,23706.0
2017-12-12 15:05:00,60.29,60.3,60.22,60.25,59464.0,47.6797,47.6876,47.6243,47.648,59464.0
2017-12-12 15:10:00,60.25,60.38,60.25,60.38,14630.0,47.648,47.7508,47.648,47.7508,14630.0
2017-12-12 15:15:00,60.39,60.4,60.35,60.39,15728.0,47.7587,47.7667,47.7271,47.7587,15728.0
2017-12-12 15:20:00,60.39,60.45,60.38,60.45,16456.0,47.7587,47.8062,47.7508,47.8062,16456.0
2017-12-12 15:25:00,60.44,60.5,60.43,60.49,22732.0,47.7983,47.8457,47.7904,47.8378,22732.0
2017-12-12 15:30:00,60.48,60.51,60.4,60.42,35115.0,47.8299,47.8536,47.7667,47.7825,35115.0
2017-12-12 15:35:00,60.42,60.44,60.33,60.39,27624.0,47.7825,47.7983,47.7113,47.7587,27624.0
2017-12-12 15:40:00,60.38,60.38,60.27,60.35,40020.0,47.7508,47.7508,47.6638,47.7271,40020.0
2017-12-12 15:45:00,60.35,60.35,60.26,60.29,50494.0,47.7271,47.7271,47.6559,47.6797,50494.0
2017-12-12 15:50:00,60.28,60.32,60.25,60.3,54818.0,47.6718,47.7034,47.648,47.6876,54818.0
2017-12-12 15:55:00,60.31,60.32,60.25,60.26,190698.0,47.6955,47.7034,47.648,47.6559,190698.0
2017-12-13 09:30:00,60.12,60.44,60.05,60.21,42510.0,47.5452,47.7983,47.4899,47.6164,42510.0
2017-12-13 09:35:00,60.18,60.42,60.13,60.32,32944.0,47.5927,47.7825,47.5531,47.7034,32944.0
2017-12-13 09:40:00,60.28,60.37,60.17,60.37,22075.0,47.6718,47.7429,47.5848,47.7429,22075.0
2017-12-13 09:45:00,60.44,60.44,60.25,60.26,10036.0,47.7983,47.7983,47.648,47.6559,10036.0
2017-12-13 09:50:00,60.27,60.41,60.21,60.31,13747.0,47.6638,47.7746,47.6164,47.6955,13747.0
2017-12-13 09:55:00,60.35,60.56,60.33,60.33,43786.0,47.7271,47.8932,47.7113,47.7113,43786.0
2017-12-13 10:00:00,60.37,60.46,60.37,60.41,6156.0,47.7429,47.8141,47.7429,47.7746,6156.0
2017-12-13 10:05:00,60.41,60.45,60.33,60.45,7194.0,47.7746,47.8062,47.7113,47.8062,7194.0
2017-12-13 10:10:00,60.45,60.45,60.21,60.21,21236.0,47.8062,47.8062,47.6164,47.6164,21236.0
2017-12-13 10:15:00,60.26,60.33,60.13,60.23,41462.0,47.6559,47.7113,47.5531,47.6322,41462.0
2017-12-13 10:20:00,60.24,60.28,60.22,60.27,6305.0,47.6401,47.6718,47.6243,47.6638,6305.0
2017-12-13 10:25:00,60.27,60.28,60.1,60.22,23438.0,47.6638,47.6718,47.5294,47.6243,23438.0
2017-12-13 10:30:00,60.23,60.33,60.13,60.19,24863.0,47.6322,47.7113,47.5531,47.6006,24863.0
2017-12-13 10:35:00,60.14,60.25,60.12,60.17,27898.0,47.561,47.648,47.5452,47.5848,27898.0
2017-12-13 10:40:00,60.17,60.3,60.16,60.22,21526.0,47.5848,47.6876,47.5768,47.6243,21526.0
2017-12-13 10:45:00,60.2,60.26,60.14,60.14,17231.0,47.6085,47.6559,47.561,47.561,17231.0
2017-12-13 10:50:00,60.15,60.18,60.13,60.16,10457.0,47.5689,47.5927,47.5531,47.5768,10457.0
2017-12-13 10:55:00,60.17,60.37,60.17,60.33,14819.0,47.5848,47.7429,47.5848,47.7113,14819.0
2017-12-13 11:00:00,60.31,60.37,60.24,60.37,5831.0,47.6955,47.7429,47.6401,47.7429,5831.0
2017-12-13 11:05:00,60.37,60.46,60.33,60.45,11071.0,47.7429,47.8141,47.7113,47.8062,11071.0
2017-12-13 11:10:00,60.46,60.51,60.43,60.47,9726.0,47.8141,47.8536,47.7904,47.822,9726.0
2017-12-13 11:15:00,60.45,60.45,60.32,60.39,7538.0,47.8062,47.8062,47.7034,47.7587,7538.0
2017-12-13 11:20:00,60.4,60.42,60.35,60.4,12054.0,47.7667,47.7825,47.7271,47.7667,12054.0
2017-12-13 11:25:00,60.38,60.4,60.26,60.26,20302.0,47.7508,47.7667,47.6559,47.6559,20302.0
2017-12-13 11:30:00,60.29,60.36,60.29,60.32,7378.0,47.6797,47.735,47.6797,47.7034,7378.0
2017-12-13 11:35:00,60.32,60.36,60.26,60.3,6275.0,47.7034,47.735,47.6559,47.6876,6275.0
2017-12-13 11:40:00,60.28,60.38,60.28,60.37,8666.0,47.6718,47.7508,47.6718,47.7429,8666.0
2017-12-13 11:45:00,60.35,60.47,60.34,60.47,8956.0,47.7271,47.822,47.7192,47.822,8956.0
2017-12-13 11:50:00,60.45,60.45,60.35,60.38,16708.0,47.8062,47.8062,47.7271,47.7508,16708.0
2017-12-13 11:55:00,60.37,60.4,60.31,60.32,6866.0,47.7429,47.7667,47.6955,47.7034,6866.0
2017-12-13 12:00:00,60.3,60.33,60.25,60.32,8351.0,47.6876,47.7113,47.648,47.7034,8351.0
2017-12-13 12:05:00,60.31,60.34,60.28,60.29,5190.0,47.6955,47.7192,47.6718,47.6797,5190.0
2017-12-13 12:10:00,60.29,60.31,60.24,60.3,11559.0,47.6797,47.6955,47.6401,47.6876,11559.0
2017-12-13 12:15:00,60.27,60.31,60.25,60.29,6533.0,47.6638,47.6955,47.648,47.6797,6533.0
2017-12-13 12:20:00,60.3,60.34,60.28,60.32,5447.0,47.6876,47.7192,47.6718,47.7034,5447.0
2017-12-13 12:25:00,60.31,60.33,60.25,60.3,6487.0,47.6955,47.7113,47.648,47.6876,6487.0
2017-12-13 12:30:00,60.32,60.36,60.3,60.32,4885.0,47.7034,47.735,47.6876,47.7034,4885.0
2017-12-13 12:35:00,60.3,60.36,60.25,60.25,13020.0,47.6876,47.735,47.648,47.648,13020.0
2017-12-13 12:40:00,60.23,60.32,60.23,60.31,8664.0,47.6322,47.7034,47.6322,47.6955,8664.0
2017-12-13 12:45:00,60.3,60.33,60.28,60.3,6864.0,47.6876,47.7113,47.6718,47.6876,6864.0
2017-12-13 12:50:00,60.32,60.34,60.27,60.32,6524.0,47.7034,47.7192,47.6638,47.7034,6524.0
2017-12-13 12:55:00,60.32,60.33,60.24,60.25,6578.0,47.7034,47.7113,47.6401,47.648,6578.0
2017-12-13 13:00:00,60.25,60.27,60.22,60.26,67507.0,47.648,47.6638,47.6243,47.6559,67507.0
2017-12-13 13:05:00,60.24,60.37,60.24,60.29,13446.0,47.6401,47.7429,47.6401,47.6797,13446.0
2017-12-13 13:10:00,60.3,60.33,60.25,60.25,8855.0,47.6876,47.7113,47.648,47.648,8855.0
2017-12-13 13:15:00,60.27,60.29,60.23,60.25,13899.0,47.6638,47.6797,47.6322,47.648,13899.0
2017-12-13 13:20:00,60.25,60.38,60.24,60.32,8390.0,47.648,47.7508,47.6401,47.7034,8390.0
2017-12-13 13:25:00,60.31,60.39,60.31,60.39,5404.0,47.6955,47.7587,47.6955,47.7587,5404.0
2017-12-13 13:30:00,60.38,60.39,60.32,60.35,5216.0,47.7508,47.7587,47.7034,47.7271,5216.0
2017-12-13 13:35:00,60.34,60.42,60.34,60.39,6612.0,47.7192,47.7825,47.7192,47.7587,6612.0
2017-12-13 13:40:00,60.4,60.43,60.32,60.38,5791.0,47.7667,47.7904,47.7034,47.7508,5791.0
2017-12-13 13:45:00,60.39,60.5,60.34,60.34,14223.0,47.7587,47.8457,47.7192,47.7192,14223.0
2017-12-13 13:50:00,60.34,60.51,60.33,60.48,13017.0,47.7192,47.8536,47.7113,47.8299,13017.0
2017-12-13 13:55:00,60.49,60.49,60.36,60.37,23163.0,47.8378,47.8378,47.735,47.7429,23163.0
2017-12-13 14:00:00,60.35,60.79,60.35,60.72,22042.0,47.7271,48.0751,47.7271,48.0197,22042.0
2017-12-13 14:05:00,60.71,60.88,60.7,60.82,16145.0,48.0118,48.1463,48.0039,48.0988,16145.0
2017-12-13 14:10:00,60.79,60.83,60.69,60.76,42789.0,48.0751,48.1067,47.996,48.0514,42789.0
2017-12-13 14:15:00,60.8,60.9,60.79,60.88,10188.0,48.083,48.1621,48.0751,48.1463,10188.0
2017-12-13 14:20:00,60.87,60.9,60.74,60.76,17300.0,48.1383,48.1621,48.0355,48.0514,17300.0
2017-12-13 14:25:00,60.74,60.77,60.67,60.69,12118.0,48.0355,48.0593,47.9802,47.996,12118.0
2017-12-13 14:30:00,60.7,60.72,60.63,60.69,14134.0,48.0039,48.0197,47.9485,47.996,14134.0
2017-12-13 14:35:00,60.69,60.7,60.64,60.65,7760.0,47.996,48.0039,47.9565,47.9644,7760.0
2017-12-13 14:40:00,60.64,60.66,60.45,60.46,20381.0,47.9565,47.9723,47.8062,47.8141,20381.0
2017-12-13 14:45:00,60.47,60.58,60.47,60.58,11440.0,47.822,47.909,47.822,47.909,11440.0
2017-12-13 14:50:00,60.58,60.71,60.58,60.65,18840.0,47.909,48.0118,47.909,47.9644,18840.0
2017-12-13 14:55:00,60.63,60.66,60.58,60.64,14206.0,47.9485,47.9723,47.909,47.9565,14206.0
2017-12-13 15:00:00,60.6,60.6,60.51,60.55,15868.0,47.9248,47.9248,47.8536,47.8853,15868.0
2017-12-13 15:05:00,60.56,60.64,60.55,60.62,21708.0,47.8932,47.9565,47.8853,47.9406,21708.0
2017-12-13 15:10:00,60.61,60.67,60.6,60.67,25477.0,47.9327,47.9802,47.9248,47.9802,25477.0
2017-12-13 15:15:00,60.65,60.66,60.56,60.61,28145.0,47.9644,47.9723,47.8932,47.9327,28145.0
2017-12-13 15:20:00,60.61,60.68,60.56,60.64,27412.0,47.9327,47.9881,47.8932,47.9565,27412.0
2017-12-13 15:25:00,60.63,60.63,60.51,60.55,25607.0,47.9485,47.9485,47.8536,47.8853,25607.0
2017-12-13 15:30:00,60.54,60.62,60.53,60.6,36186.0,47.8774,47.9406,47.8695,47.9248,36186.0
2017-12-13 15:35:00,60.61,60.67,60.58,60.64,44676.0,47.9327,47.9802,47.909,47.9565,44676.0
2017-12-13 15:40:00,60.64,60.68,60.6,60.65,41657.0,47.9565,47.9881,47.9248,47.9644,41657.0
2017-12-13 15:45:00,60.66,60.71,60.64,60.66,59319.0,47.9723,48.0118,47.9565,47.9723,59319.0
2017-12-13 15:50:00,60.67,60.67,60.57,60.6,75620.0,47.9802,47.9802,47.9011,47.9248,75620.0
2017-12-13 15:55:00,60.62,60.64,60.57,60.61,190342.0,47.9406,47.9565,47.9011,47.9327,190342.0
2017-12-14 09:30:00,60.61,61.35,60.61,61.08,37519.0,47.9327,48.5179,47.9327,48.3044,37519.0
2017-12-14 09:35:00,61.2,61.28,60.97,61.23,68517.0,48.3993,48.4626,48.2174,48.423,68517.0
2017-12-14 09:40:00,61.27,61.66,61.23,61.62,59500.0,48.4547,48.7631,48.423,48.7315,59500.0
2017-12-14 09:45:00,61.6,61.87,61.5,61.86,80529.0,48.7157,48.9292,48.6366,48.9213,80529.0
2017-12-14 09:50:00,61.85,61.9,61.66,61.84,62244.0,48.9134,48.9529,48.7631,48.9055,62244.0
2017-12-14 09:55:00,61.84,62.09,61.8,61.95,78545.0,48.9055,49.1032,48.8738,48.9925,78545.0
2017-12-14 10:00:00,61.94,62.07,61.73,61.79,72653.0,48.9845,49.0874,48.8185,48.8659,72653.0
2017-12-14 10:05:00,61.8,61.98,61.73,61.86,98296.0,48.8738,49.0162,48.8185,48.9213,98296.0
2017-12-14 10:10:00,61.83,61.91,61.73,61.75,75673.0,48.8976,48.9608,48.8185,48.8343,75673.0
2017-12-14 10:15:00,61.76,61.86,61.44,61.44,61064.0,48.8422,48.9213,48.5891,48.5891,61064.0
2017-12-14 10:20:00,61.41,61.52,61.37,61.37,18420.0,48.5654,48.6524,48.5338,48.5338,18420.0
2017-12-14 10:25:00,61.41,61.49,61.36,61.41,13146.0,48.5654,48.6287,48.5259,48.5654,13146.0
2017-12-14 10:30:00,61.41,61.47,61.32,61.43,18464.0,48.5654,48.6128,48.4942,48.5812,18464.0
2017-12-14 10:35:00,61.42,61.45,61.36,61.43,33323.0,48.5733,48.597,48.5259,48.5812,33323.0
2017-12-14 10:40:00,61.43,61.48,61.35,61.42,28674.0,48.5812,48.6208,48.5179,48.5733,28674.0
2017-12-14 10:45:00,61.41,61.48,61.37,61.43,134589.0,48.5654,48.6208,48.5338,48.5812,134589.0
2017-12-14 10:50:00,61.43,61.53,61.4,61.5,52847.0,48.5812,48.6603,48.5575,48.6366,52847.0
2017-12-14 10:55:00,61.51,61.58,61.42,61.43,87226.0,48.6445,48.6998,48.5733,48.5812,87226.0
2017-12-14 11:00:00,61.42,61.52,61.39,61.41,31275.0,48.5733,48.6524,48.5496,48.5654,31275.0
2017-12-14 11:05:00,61.42,61.53,61.38,61.53,44299.0,48.5733,48.6603,48.5417,48.6603,44299.0
2017-12-14 11:10:00,61.53,61.66,61.47,61.56,38503.0,48.6603,48.7631,48.6128,48.684,38503.0
2017-12-14 11:15:00,61.53,61.59,61.44,61.52,28258.0,48.6603,48.7077,48.5891,48.6524,28258.0
2017-12-14 11:20:00,61.52,61.64,61.49,61.56,25670.0,48.6524,48.7473,48.6287,48.684,25670.0
2017-12-14 11:25:00,61.55,61.58,61.39,61.45,17042.0,48.6761,48.6998,48.5496,48.597,17042.0
2017-12-14 11:30:00,61.45,61.45,61.36,61.37,10148.0,48.597,48.597,48.5259,48.5338,10148.0
2017-12-14 11:35:00,61.39,61.48,61.39,61.4,16740.0,48.5496,48.6208,48.5496,48.5575,16740.0
2017-12-14 11:40:00,61.42,61.45,61.18,61.18,16505.0,48.5733,48.597,48.3835,48.3835,16505.0
2017-12-14 11:45:00,61.19,61.28,61.19,61.21,18270.0,48.3914,48.4626,48.3914,48.4072,18270.0
2017-12-14 11:50:00,61.23,61.25,61.19,61.25,8314.0,48.423,48.4389,48.3914,48.4389,8314.0
2017-12-14 11:55:00,61.25,61.29,61.2,61.22,28113.0,48.4389,48.4705,48.3993,48.4151,28113.0
2017-12-14 12:00:00,61.23,61.24,61.04,61.04,12416.0,48.423,48.431,48.2728,48.2728,12416.0
2017-12-14 12:05:00,61.03,61.04,60.91,60.94,14630.0,48.2649,48.2728,48.17,48.1937,14630.0
2017-12-14 12:10:00,60.94,60.95,60.86,60.89,15647.0,48.1937,48.2016,48.1304,48.1542,15647.0
2017-12-14 12:15:00,60.89,60.98,60.88,60.92,16637.0,48.1542,48.2253,48.1463,48.1779,16637.0
2017-12-14 12:20:00,60.94,60.98,60.9,60.92,10534.0,48.1937,48.2253,48.1621,48.1779,10534.0
2017-12-14 12:25:00,60.9,60.95,60.89,60.91,11691.0,48.1621,48.2016,48.1542,48.17,11691.0
2017-12-14 12:30:00,60.9,60.93,60.86,60.86,7113.0,48.1621,48.1858,48.1304,48.1304,7113.0
2017-12-14 12:35:00,60.88,60.91,60.87,60.9,10677.0,48.1463,48.17,48.1383,48.1621,10677.0
2017-12-14 12:40:00,60.89,60.91,60.84,60.87,14746.0,48.1542,48.17,48.1146,48.1383,14746.0
2017-12-14 12:45:00,60.87,60.91,60.84,60.84,9350.0,48.1383,48.17,48.1146,48.1146,9350.0
2017-12-14 12:50:00,60.85,60.88,60.78,60.8,19172.0,48.1225,48.1463,48.0672,48.083,19172.0
2017-12-14 12:55:00,60.81,60.81,60.72,60.77,12355.0,48.0909,48.0909,48.0197,48.0593,12355.0
2017-12-14 13:00:00,60.75,60.77,60.71,60.74,10290.0,48.0434,48.0593,48.0118,48.0355,10290.0
2017-12-14 13:05:00,60.74,60.77,60.67,60.71,44670.0,48.0355,48.0593,47.9802,48.0118,44670.0
2017-12-14 13:10:00,60.71,60.73,60.64,60.64,16403.0,48.0118,48.0276,47.9565,47.9565,16403.0
2017-12-14 13:15:00,60.66,60.75,60.64,60.69,41741.0,47.9723,48.0434,47.9565,47.996,41741.0
2017-12-14 13:20:00,60.69,60.69,60.62,60.62,15820.0,47.996,47.996,47.9406,47.9406,15820.0
2017-12-14 13:25:00,60.63,60.63,60.57,60.61,19554.0,47.9485,47.9485,47.9011,47.9327,19554.0
2017-12-14 13:30:00,60.61,60.67,60.59,60.61,16720.0,47.9327,47.9802,47.9169,47.9327,16720.0
2017-12-14 13:35:00,60.61,60.7,60.61,60.68,18166.0,47.9327,48.0039,47.9327,47.9881,18166.0
2017-12-14 13:40:00,60.69,60.74,60.64,60.67,14580.0,47.996,48.0355,47.9565,47.9802,14580.0
2017-12-14 13:45:00,60.69,60.81,60.65,60.8,18405.0,47.996,48.0909,47.9644,48.083,18405.0
2017-12-14 13:50:00,60.79,60.92,60.75,60.77,29339.0,48.0751,48.1779,48.0434,48.0593,29339.0
2017-12-14 13:55:00,60.77,60.82,60.75,60.75,30230.0,48.0593,48.0988,48.0434,48.0434,30230.0
2017-12-14 14:00:00,60.75,60.81,60.74,60.75,30003.0,48.0434,48.0909,48.0355,48.0434,30003.0
2017-12-14 14:05:00,60.77,60.85,60.76,60.79,29036.0,48.0593,48.1225,48.0514,48.0751,29036.0
2017-12-14 14:10:00,60.79,60.82,60.76,60.81,21462.0,48.0751,48.0988,48.0514,48.0909,21462.0
2017-12-14 14:15:00,60.81,60.87,60.8,60.8,35203.0,48.0909,48.1383,48.083,48.083,35203.0
2017-12-14 14:20:00,60.81,60.82,60.69,60.7,30095.0,48.0909,48.0988,47.996,48.0039,30095.0
2017-12-14 14:25:00,60.72,60.74,60.6,60.6,19227.0,48.0197,48.0355,47.9248,47.9248,19227.0
2017-12-14 14:30:00,60.6,60.63,60.57,60.58,22209.0,47.9248,47.9485,47.9011,47.909,22209.0
2017-12-14 14:35:00,60.58,60.64,60.53,60.55,22925.0,47.909,47.9565,47.8695,47.8853,22925.0
2017-12-14 14:40:00,60.53,60.56,60.51,60.55,13247.0,47.8695,47.8932,47.8536,47.8853,13247.0
2017-12-14 14:45:00,60.54,60.59,60.51,60.59,10708.0,47.8774,47.9169,47.8536,47.9169,10708.0
2017-12-14 14:50:00,60.59,60.62,60.56,60.62,15016.0,47.9169,47.9406,47.8932,47.9406,15016.0
2017-12-14 14:55:00,60.63,60.71,60.63,60.64,19621.0,47.9485,48.0118,47.9485,47.9565,19621.0
2017-12-14 15:00:00,60.65,60.69,60.58,60.64,20428.0,47.9644,47.996,47.909,47.9565,20428.0
2017-12-14 15:05:00,60.64,60.65,60.54,60.54,18417.0,47.9565,47.9644,47.8774,47.8774,18417.0
2017-12-14 15:10:00,60.55,60.58,60.49,60.53,28596.0,47.8853,47.909,47.8378,47.8695,28596.0
2017-12-14 15:15:00,60.54,60.54,60.43,60.45,33463.0,47.8774,47.8774,47.7904,47.8062,33463.0
2017-12-14 15:20:00,60.45,60.47,60.41,60.46,17024.0,47.8062,47.822,47.7746,47.8141,17024.0
2017-12-14 15:25:00,60.45,60.5,60.41,60.48,21943.0,47.8062,47.8457,47.7746,47.8299,21943.0
2017-12-14 15:30:00,60.48,60.64,60.47,60.54,49092.0,47.8299,47.9565,47.822,47.8774,49092.0
2017-12-14 15:35:00,60.54,60.54,60.48,60.49,40944.0,47.8774,47.8774,47.8299,47.8378,40944.0
2017-12-14 15:40:00,60.5,60.59,60.47,60.48,32104.0,47.8457,47.9169,47.822,47.8299,32104.0
2017-12-14 15:45:00,60.48,60.52,60.43,60.47,42307.0,47.8299,47.8616,47.7904,47.822,42307.0
2017-12-14 15:50:00,60.46,60.46,60.36,60.42,59879.0,47.8141,47.8141,47.735,47.7825,59879.0
2017-12-14 15:55:00,60.43,60.46,60.34,60.35,126414.0,47.7904,47.8141,47.7192,47.7271,126414.0
2017-12-15 09:30:00,61.0,61.32,60.66,61.29,386708.0,48.2412,48.4942,47.9723,48.4705,386708.0
2017-12-15 09:35:00,61.29,61.46,61.05,61.26,39372.0,48.4705,48.6049,48.2807,48.4468,39372.0
2017-12-15 09:40:00,61.25,61.59,61.23,61.47,31928.0,48.4389,48.7077,48.423,48.6128,31928.0
2017-12-15 09:45:00,61.44,61.72,61.43,61.72,44676.0,48.5891,48.8106,48.5812,48.8106,44676.0
2017-12-15 09:50:00,61.71,61.79,61.59,61.79,31358.0,48.8026,48.8659,48.7077,48.8659,31358.0
2017-12-15 09:55:00,61.75,62.2,61.73,62.18,94255.0,48.8343,49.1902,48.8185,49.1743,94255.0
2017-12-15 10:00:00,62.15,62.73,62.12,62.71,93980.0,49.1506,49.6093,49.1269,49.5935,93980.0
2017-12-15 10:05:00,62.7,62.93,62.51,62.63,87413.0,49.5856,49.7675,49.4353,49.5302,87413.0
2017-12-15 10:10:00,62.64,62.76,62.47,62.66,97551.0,49.5381,49.633,49.4037,49.5539,97551.0
2017-12-15 10:15:00,62.69,62.89,62.6,62.81,61318.0,49.5777,49.7358,49.5065,49.6726,61318.0
2017-12-15 10:20:00,62.83,63.24,62.78,62.96,115134.0,49.6884,50.0126,49.6488,49.7912,115134.0
2017-12-15 10:25:00,62.96,63.2,62.63,63.2,81090.0,49.7912,49.981,49.5302,49.981,81090.0
2017-12-15 10:30:00,63.2,63.4,63.12,63.36,69069.0,49.981,50.1392,49.9177,50.1075,69069.0
2017-12-15 10:35:00,63.36,63.57,63.22,63.3,91146.0,50.1075,50.2736,49.9968,50.0601,91146.0
2017-12-15 10:40:00,63.3,63.35,63.04,63.11,90460.0,50.0601,50.0996,49.8545,49.9098,90460.0
2017-12-15 10:45:00,63.16,63.32,63.12,63.21,66242.0,49.9494,50.0759,49.9177,49.9889,66242.0
2017-12-15 10:50:00,63.21,63.38,63.18,63.37,72227.0,49.9889,50.1233,49.9652,50.1154,72227.0
2017-12-15 10:55:00,63.37,63.43,63.14,63.15,103022.0,50.1154,50.1629,49.9335,49.9415,103022.0
2017-12-15 11:00:00,63.15,63.32,63.12,63.32,64097.0,49.9415,50.0759,49.9177,50.0759,64097.0
2017-12-15 11:05:00,63.32,63.47,63.19,63.26,65045.0,50.0759,50.1945,49.9731,50.0284,65045.0
2017-12-15 11:10:00,63.28,63.48,63.28,63.3,60651.0,50.0443,50.2024,50.0443,50.0601,60651.0
2017-12-15 11:15:00,63.32,63.65,63.32,63.6,52147.0,50.0759,50.3369,50.0759,50.2973,52147.0
2017-12-15 11:20:00,63.6,63.79,63.53,63.7,100676.0,50.2973,50.4476,50.242,50.3764,100676.0
2017-12-15 11:25:00,63.67,63.72,63.4,63.72,146296.0,50.3527,50.3922,50.1392,50.3922,146296.0
2017-12-15 11:30:00,63.73,63.73,63.21,63.26,69627.0,50.4001,50.4001,49.9889,50.0284,69627.0
2017-12-15 11:35:00,63.26,63.64,63.22,63.48,85130.0,50.0284,50.329,49.9968,50.2024,85130.0
2017-12-15 11:40:00,63.48,63.51,63.13,63.17,50376.0,50.2024,50.2262,49.9256,49.9573,50376.0
2017-12-15 11:45:00,63.19,63.28,63.18,63.26,38057.0,49.9731,50.0443,49.9652,50.0284,38057.0
2017-12-15 11:50:00,63.26,63.59,63.23,63.27,43018.0,50.0284,50.2894,50.0047,50.0364,43018.0
2017-12-15 11:55:00,63.27,63.35,63.23,63.35,50903.0,50.0364,50.0996,50.0047,50.0996,50903.0
2017-12-15 12:00:00,63.32,63.42,63.23,63.25,28815.0,50.0759,50.155,50.0047,50.0205,28815.0
2017-12-15 12:05:00,63.25,63.29,63.17,63.2,22260.0,50.0205,50.0522,49.9573,49.981,22260.0
2017-12-15 12:10:00,63.17,63.2,63.14,63.17,18137.0,49.9573,49.981,49.9335,49.9573,18137.0
2017-12-15 12:15:00,63.17,63.26,63.15,63.23,27918.0,49.9573,50.0284,49.9415,50.0047,27918.0
2017-12-15 12:20:00,63.23,63.26,63.1,63.11,23650.0,50.0047,50.0284,49.9019,49.9098,23650.0
2017-12-15 12:25:00,63.1,63.22,63.1,63.19,22671.0,49.9019,49.9968,49.9019,49.9731,22671.0
2017-12-15 12:30:00,63.22,63.34,63.22,63.32,59823.0,49.9968,50.0917,49.9968,50.0759,59823.0
2017-12-15 12:35:00,63.31,63.43,63.25,63.43,62707.0,50.068,50.1629,50.0205,50.1629,62707.0
2017-12-15 12:40:00,63.43,63.52,63.3,63.35,63772.0,50.1629,50.2341,50.0601,50.0996,63772.0
2017-12-15 12:45:00,63.35,63.37,63.29,63.37,16988.0,50.0996,50.1154,50.0522,50.1154,16988.0
2017-12-15 12:50:00,63.33,63.37,63.19,63.23,24826.0,50.0838,50.1154,49.9731,50.0047,24826.0
2017-12-15 12:55:00,63.23,63.37,63.19,63.36,13326.0,50.0047,50.1154,49.9731,50.1075,13326.0
2017-12-15 13:00:00,63.35,63.42,63.26,63.28,25147.0,50.0996,50.155,50.0284,50.0443,25147.0
2017-12-15 13:05:00,63.28,63.31,63.18,63.23,13875.0,50.0443,50.068,49.9652,50.0047,13875.0
2017-12-15 13:10:00,63.21,63.22,63.08,63.11,16719.0,49.9889,49.9968,49.8861,49.9098,16719.0
2017-12-15 13:15:00,63.12,63.2,63.11,63.13,17352.0,49.9177,49.981,49.9098,49.9256,17352.0
2017-12-15 13:20:00,63.15,63.24,63.14,63.24,11096.0,49.9415,50.0126,49.9335,50.0126,11096.0
2017-12-15 13:25:00,63.24,63.32,63.22,63.29,17134.0,50.0126,50.0759,49.9968,50.0522,17134.0
2017-12-15 13:30:00,63.28,63.34,63.28,63.32,19842.0,50.0443,50.0917,50.0443,50.0759,19842.0
2017-12-15 13:35:00,63.32,63.33,63.25,63.31,11864.0,50.0759,50.0838,50.0205,50.068,11864.0
2017-12-15 13:40:00,63.31,63.35,63.29,63.35,18333.0,50.068,50.0996,50.0522,50.0996,18333.0
2017-12-15 13:45:00,63.35,63.43,63.32,63.38,35406.0,50.0996,50.1629,50.0759,50.1233,35406.0
2017-12-15 13:50:00,63.38,63.49,63.38,63.46,42554.0,50.1233,50.2103,50.1233,50.1866,42554.0
2017-12-15 13:55:00,63.46,63.63,63.43,63.63,64097.0,50.1866,50.3211,50.1629,50.3211,64097.0
2017-12-15 14:00:00,63.63,63.79,63.62,63.66,78920.0,50.3211,50.4476,50.3132,50.3448,78920.0
2017-12-15 14:05:00,63.6,63.6,63.39,63.45,39434.0,50.2973,50.2973,50.1313,50.1787,39434.0
2017-12-15 14:10:00,63.46,63.53,63.42,63.5,60152.0,50.1866,50.242,50.155,50.2183,60152.0
2017-12-15 14:15:00,63.5,63.57,63.42,63.5,59401.0,50.2183,50.2736,50.155,50.2183,59401.0
2017-12-15 14:20:00,63.5,63.56,63.44,63.53,47811.0,50.2183,50.2657,50.1708,50.242,47811.0
2017-12-15 14:25:00,63.54,63.57,63.4,63.43,38315.0,50.2499,50.2736,50.1392,50.1629,38315.0
2017-12-15 14:30:00,63.42,63.51,63.38,63.5,73498.0,50.155,50.2262,50.1233,50.2183,73498.0
2017-12-15 14:35:00,63.51,63.6,63.5,63.5,93027.0,50.2262,50.2973,50.2183,50.2183,93027.0
2017-12-15 14:40:00,63.49,63.62,63.49,63.54,70892.0,50.2103,50.3132,50.2103,50.2499,70892.0
2017-12-15 14:45:00,63.53,63.57,63.49,63.5,55854.0,50.242,50.2736,50.2103,50.2183,55854.0
2017-12-15 14:50:00,63.5,63.53,63.31,63.44,42842.0,50.2183,50.242,50.068,50.1708,42842.0
2017-12-15 14:55:00,63.43,63.5,63.41,63.45,97523.0,50.1629,50.2183,50.1471,50.1787,97523.0
2017-12-15 15:00:00,63.43,63.45,63.33,63.34,82716.0,50.1629,50.1787,50.0838,50.0917,82716.0
2017-12-15 15:05:00,63.34,63.36,63.16,63.16,41192.0,50.0917,50.1075,49.9494,49.9494,41192.0
2017-12-15 15:10:00,63.15,63.25,63.14,63.14,31628.0,49.9415,50.0205,49.9335,49.9335,31628.0
2017-12-15 15:15:00,63.15,63.15,63.06,63.09,53924.0,49.9415,49.9415,49.8703,49.894,53924.0
2017-12-15 15:20:00,63.09,63.09,63.01,63.01,36247.0,49.894,49.894,49.8307,49.8307,36247.0
2017-12-15 15:25:00,63.01,63.04,62.93,62.94,53809.0,49.8307,49.8545,49.7675,49.7754,53809.0
2017-12-15 15:30:00,62.92,62.94,62.84,62.91,75247.0,49.7596,49.7754,49.6963,49.7517,75247.0
2017-12-15 15:35:00,62.93,62.96,62.85,62.92,76088.0,49.7675,49.7912,49.7042,49.7596,76088.0
2017-12-15 15:40:00,62.92,63.09,62.9,63.03,71080.0,49.7596,49.894,49.7437,49.8466,71080.0
2017-12-15 15:45:00,63.01,63.03,62.88,63.01,190748.0,49.8307,49.8466,49.7279,49.8307,190748.0
2017-12-15 15:50:00,63.02,63.07,62.97,63.02,118326.0,49.8386,49.8782,49.7991,49.8386,118326.0
2017-12-15 15:55:00,63.02,63.2,62.99,63.16,417157.0,49.8386,49.981,49.8149,49.9494,417157.0
2017-12-18 09:30:00,62.94,63.0,62.63,62.63,98406.0,49.7754,49.8228,49.5302,49.5302,98406.0
2017-12-18 09:35:00,62.69,62.83,62.05,62.5,66002.0,49.5777,49.6884,49.0715,49.4274,66002.0
2017-12-18 09:40:00,62.5,62.87,62.43,62.71,65779.0,49.4274,49.72,49.3721,49.5935,65779.0
2017-12-18 09:45:00,62.69,62.9,62.44,62.57,44995.0,49.5777,49.7437,49.38,49.4828,44995.0
2017-12-18 09:50:00,62.57,62.68,62.43,62.47,101375.0,49.4828,49.5698,49.3721,49.4037,101375.0
2017-12-18 09:55:00,62.46,62.68,62.43,62.66,68727.0,49.3958,49.5698,49.3721,49.5539,68727.0
2017-12-18 10:00:00,62.66,62.66,62.51,62.54,42277.0,49.5539,49.5539,49.4353,49.459,42277.0
2017-12-18 10:05:00,62.53,62.61,62.24,62.24,89492.0,49.4511,49.5144,49.2218,49.2218,89492.0
2017-12-18 10:10:00,62.24,62.47,62.22,62.36,74667.0,49.2218,49.4037,49.206,49.3167,74667.0
2017-12-18 10:15:00,62.37,62.47,62.27,62.43,31625.0,49.3246,49.4037,49.2455,49.3721,31625.0
2017-12-18 10:20:00,62.43,62.47,62.24,62.24,78168.0,49.3721,49.4037,49.2218,49.2218,78168.0
2017-12-18 10:25:00,62.25,62.46,62.24,62.31,47678.0,49.2297,49.3958,49.2218,49.2772,47678.0
2017-12-18 10:30:00,62.31,62.48,62.31,62.46,93634.0,49.2772,49.4116,49.2772,49.3958,93634.0
2017-12-18 10:35:00,62.45,62.62,62.43,62.5,44306.0,49.3879,49.5223,49.3721,49.4274,44306.0
2017-12-18 10:40:00,62.47,62.64,62.43,62.57,41409.0,49.4037,49.5381,49.3721,49.4828,41409.0
2017-12-18 10:45:00,62.57,62.57,62.49,62.56,42346.0,49.4828,49.4828,49.4195,49.4749,42346.0
2017-12-18 10:50:00,62.56,62.7,62.56,62.63,21498.0,49.4749,49.5856,49.4749,49.5302,21498.0
2017-12-18 10:55:00,62.63,62.89,62.62,62.87,19430.0,49.5302,49.7358,49.5223,49.72,19430.0
2017-12-18 11:00:00,62.82,62.87,62.66,62.77,59877.0,49.6805,49.72,49.5539,49.6409,59877.0
2017-12-18 11:05:00,62.67,62.73,62.55,62.57,30998.0,49.5619,49.6093,49.467,49.4828,30998.0
2017-12-18 11:10:00,62.56,62.63,62.5,62.51,37400.0,49.4749,49.5302,49.4274,49.4353,37400.0
2017-12-18 11:15:00,62.51,62.65,62.47,62.64,62953.0,49.4353,49.546,49.4037,49.5381,62953.0
2017-12-18 11:20:00,62.65,62.73,62.61,62.65,77387.0,49.546,49.6093,49.5144,49.546,77387.0
2017-12-18 11:25:00,62.66,62.77,62.65,62.77,46453.0,49.5539,49.6409,49.546,49.6409,46453.0
2017-12-18 11:30:00,62.79,62.89,62.71,62.78,38772.0,49.6568,49.7358,49.5935,49.6488,38772.0
2017-12-18 11:35:00,62.77,62.9,62.74,62.77,28881.0,49.6409,49.7437,49.6172,49.6409,28881.0
2017-12-18 11:40:00,62.77,62.79,62.73,62.76,24191.0,49.6409,49.6568,49.6093,49.633,24191.0
2017-12-18 11:45:00,62.76,62.76,62.6,62.6,20775.0,49.633,49.633,49.5065,49.5065,20775.0
2017-12-18 11:50:00,62.62,62.63,62.48,62.5,20116.0,49.5223,49.5302,49.4116,49.4274,20116.0
2017-12-18 11:55:00,62.5,62.63,62.49,62.5,30807.0,49.4274,49.5302,49.4195,49.4274,30807.0
2017-12-18 12:00:00,62.5,62.55,62.48,62.5,30870.0,49.4274,49.467,49.4116,49.4274,30870.0
2017-12-18 12:05:00,62.5,62.56,62.5,62.53,17162.0,49.4274,49.4749,49.4274,49.4511,17162.0
2017-12-18 12:10:00,62.51,62.55,62.5,62.53,24259.0,49.4353,49.467,49.4274,49.4511,24259.0
2017-12-18 12:15:00,62.52,62.53,62.5,62.5,18341.0,49.4432,49.4511,49.4274,49.4274,18341.0
2017-12-18 12:20:00,62.5,62.61,62.5,62.6,26163.0,49.4274,49.5144,49.4274,49.5065,26163.0
2017-12-18 12:25:00,62.6,62.6,62.5,62.51,26167.0,49.5065,49.5065,49.4274,49.4353,26167.0
2017-12-18 12:30:00,62.51,62.57,62.51,62.57,21743.0,49.4353,49.4828,49.4353,49.4828,21743.0
2017-12-18 12:35:00,62.57,62.62,62.54,62.6,17004.0,49.4828,49.5223,49.459,49.5065,17004.0
2017-12-18 12:40:00,62.61,62.62,62.58,62.6,9819.0,49.5144,49.5223,49.4907,49.5065,9819.0
2017-12-18 12:45:00,62.6,62.68,62.58,62.68,23023.0,49.5065,49.5698,49.4907,49.5698,23023.0
2017-12-18 12:50:00,62.69,62.78,62.66,62.76,20751.0,49.5777,49.6488,49.5539,49.633,20751.0
2017-12-18 12:55:00,62.74,62.78,62.71,62.73,29891.0,49.6172,49.6488,49.5935,49.6093,29891.0
2017-12-18 13:00:00,62.72,62.75,62.67,62.75,29275.0,49.6014,49.6251,49.5619,49.6251,29275.0
2017-12-18 13:05:00,62.75,62.91,62.5,62.89,48818.0,49.6251,49.7517,49.4274,49.7358,48818.0
2017-12-18 13:10:00,62.89,62.99,62.88,62.97,26518.0,49.7358,49.8149,49.7279,49.7991,26518.0
2017-12-18 13:15:00,62.96,63.0,62.78,62.78,72445.0,49.7912,49.8228,49.6488,49.6488,72445.0
2017-12-18 13:20:00,62.8,62.85,62.77,62.83,39470.0,49.6647,49.7042,49.6409,49.6884,39470.0
2017-12-18 13:25:00,62.82,62.86,62.76,62.84,50447.0,49.6805,49.7121,49.633,49.6963,50447.0
2017-12-18 13:30:00,62.84,62.85,62.72,62.76,34671.0,49.6963,49.7042,49.6014,49.633,34671.0
2017-12-18 13:35:00,62.75,62.81,62.72,62.81,29134.0,49.6251,49.6726,49.6014,49.6726,29134.0
2017-12-18 13:40:00,62.82,62.84,62.75,62.75,36618.0,49.6805,49.6963,49.6251,49.6251,36618.0
2017-12-18 13:45:00,62.77,62.9,62.75,62.83,36530.0,49.6409,49.7437,49.6251,49.6884,36530.0
2017-12-18 13:50:00,62.83,62.84,62.62,62.62,13355.0,49.6884,49.6963,49.5223,49.5223,13355.0
2017-12-18 13:55:00,62.64,62.71,62.62,62.66,24799.0,49.5381,49.5935,49.5223,49.5539,24799.0
2017-12-18 14:00:00,62.66,62.71,62.63,62.66,18267.0,49.5539,49.5935,49.5302,49.5539,18267.0
2017-12-18 14:05:00,62.66,62.69,62.6,62.64,20795.0,49.5539,49.5777,49.5065,49.5381,20795.0
2017-12-18 14:10:00,62.63,62.63,62.54,62.55,20398.0,49.5302,49.5302,49.459,49.467,20398.0
2017-12-18 14:15:00,62.57,62.59,62.52,62.54,12698.0,49.4828,49.4986,49.4432,49.459,12698.0
2017-12-18 14:20:00,62.53,62.6,62.53,62.56,20189.0,49.4511,49.5065,49.4511,49.4749,20189.0
2017-12-18 14:25:00,62.56,62.62,62.51,62.62,22846.0,49.4749,49.5223,49.4353,49.5223,22846.0
2017-12-18 14:30:00,62.61,62.62,62.54,62.56,20816.0,49.5144,49.5223,49.459,49.4749,20816.0
2017-12-18 14:35:00,62.55,62.59,62.51,62.59,21674.0,49.467,49.4986,49.4353,49.4986,21674.0
2017-12-18 14:40:00,62.58,62.6,62.53,62.56,28926.0,49.4907,49.5065,49.4511,49.4749,28926.0
2017-12-18 14:45:00,62.56,62.56,62.51,62.54,19323.0,49.4749,49.4749,49.4353,49.459,19323.0
2017-12-18 14:50:00,62.54,62.58,62.52,62.58,28679.0,49.459,49.4907,49.4432,49.4907,28679.0
2017-12-18 14:55:00,62.57,62.57,62.49,62.55,26451.0,49.4828,49.4828,49.4195,49.467,26451.0
2017-12-18 15:00:00,62.55,62.69,62.55,62.64,35073.0,49.467,49.5777,49.467,49.5381,35073.0
2017-12-18 15:05:00,62.64,62.64,62.58,62.62,19635.0,49.5381,49.5381,49.4907,49.5223,19635.0
2017-12-18 15:10:00,62.62,62.64,62.59,62.63,47886.0,49.5223,49.5381,49.4986,49.5302,47886.0
2017-12-18 15:15:00,62.63,62.69,62.61,62.65,29707.0,49.5302,49.5777,49.5144,49.546,29707.0
2017-12-18 15:20:00,62.66,62.75,62.65,62.75,37057.0,49.5539,49.6251,49.546,49.6251,37057.0
2017-12-18 15:25:00,62.74,62.79,62.66,62.66,53048.0,49.6172,49.6568,49.5539,49.5539,53048.0
2017-12-18 15:30:00,62.66,62.66,62.56,62.62,41131.0,49.5539,49.5539,49.4749,49.5223,41131.0
2017-12-18 15:35:00,62.62,62.62,62.53,62.55,57715.0,49.5223,49.5223,49.4511,49.467,57715.0
2017-12-18 15:40:00,62.54,62.54,62.49,62.5,78912.0,49.459,49.459,49.4195,49.4274,78912.0
2017-12-18 15:45:00,62.49,62.58,62.48,62.49,80535.0,49.4195,49.4907,49.4116,49.4195,80535.0
2017-12-18 15:50:00,62.48,62.48,62.3,62.34,151555.0,49.4116,49.4116,49.2692,49.3009,151555.0
2017-12-18 15:55:00,62.33,62.39,62.23,62.38,308277.0,49.293,49.3404,49.2139,49.3325,308277.0
2017-12-19 09:30:00,62.25,62.72,62.14,62.62,55298.0,49.2297,49.6014,49.1427,49.5223,55298.0
2017-12-19 09:35:00,62.62,62.72,62.47,62.72,20548.0,49.5223,49.6014,49.4037,49.6014,20548.0
2017-12-19 09:40:00,62.65,63.0,62.56,63.0,59496.0,49.546,49.8228,49.4749,49.8228,59496.0
2017-12-19 09:45:00,62.92,63.03,62.82,62.89,56835.0,49.7596,49.8466,49.6805,49.7358,56835.0
2017-12-19 09:50:00,62.9,63.05,62.79,63.01,59400.0,49.7437,49.8624,49.6568,49.8307,59400.0
2017-12-19 09:55:00,62.95,63.0,62.71,62.85,30548.0,49.7833,49.8228,49.5935,49.7042,30548.0
2017-12-19 10:00:00,62.82,62.86,62.55,62.6,23530.0,49.6805,49.7121,49.467,49.5065,23530.0
2017-12-19 10:05:00,62.6,62.8,62.53,62.8,34237.0,49.5065,49.6647,49.4511,49.6647,34237.0
2017-12-19 10:10:00,62.79,62.92,62.63,62.89,61523.0,49.6568,49.7596,49.5302,49.7358,61523.0
2017-12-19 10:15:00,62.88,63.03,62.72,62.73,32343.0,49.7279,49.8466,49.6014,49.6093,32343.0
2017-12-19 10:20:00,62.74,62.89,62.73,62.73,17261.0,49.6172,49.7358,49.6093,49.6093,17261.0
2017-12-19 10:25:00,62.71,62.76,62.63,62.64,18398.0,49.5935,49.633,49.5302,49.5381,18398.0
2017-12-19 10:30:00,62.66,62.9,62.65,62.83,17292.0,49.5539,49.7437,49.546,49.6884,17292.0
2017-12-19 10:35:00,62.84,62.85,62.77,62.85,22113.0,49.6963,49.7042,49.6409,49.7042,22113.0
2017-12-19 10:40:00,62.83,62.95,62.78,62.89,45723.0,49.6884,49.7833,49.6488,49.7358,45723.0
2017-12-19 10:45:00,62.86,62.95,62.81,62.88,15475.0,49.7121,49.7833,49.6726,49.7279,15475.0
2017-12-19 10:50:00,62.88,62.95,62.84,62.92,14989.0,49.7279,49.7833,49.6963,49.7596,14989.0
2017-12-19 10:55:00,62.92,63.01,62.85,62.89,16217.0,49.7596,49.8307,49.7042,49.7358,16217.0
2017-12-19 11:00:00,62.89,63.08,62.89,63.03,74253.0,49.7358,49.8861,49.7358,49.8466,74253.0
2017-12-19 11:05:00,63.02,63.03,62.86,62.9,35917.0,49.8386,49.8466,49.7121,49.7437,35917.0
2017-12-19 11:10:00,62.9,63.02,62.79,62.97,26527.0,49.7437,49.8386,49.6568,49.7991,26527.0
2017-12-19 11:15:00,62.93,63.05,62.91,63.02,16192.0,49.7675,49.8624,49.7517,49.8386,16192.0
2017-12-19 11:20:00,63.05,63.06,62.98,63.01,23998.0,49.8624,49.8703,49.807,49.8307,23998.0
2017-12-19 11:25:00,63.0,63.03,62.94,62.98,20247.0,49.8228,49.8466,49.7754,49.807,20247.0
2017-12-19 11:30:00,62.97,62.97,62.85,62.88,16343.0,49.7991,49.7991,49.7042,49.7279,16343.0
2017-12-19 11:35:00,62.89,62.93,62.84,62.85,29126.0,49.7358,49.7675,49.6963,49.7042,29126.0
2017-12-19 11:40:00,62.86,62.96,62.85,62.94,24915.0,49.7121,49.7912,49.7042,49.7754,24915.0
2017-12-19 11:45:00,62.91,62.95,62.88,62.94,38998.0,49.7517,49.7833,49.7279,49.7754,38998.0
2017-12-19 11:50:00,62.93,62.97,62.88,62.95,34694.0,49.7675,49.7991,49.7279,49.7833,34694.0
2017-12-19 11:55:00,62.92,63.12,62.82,62.84,101533.0,49.7596,49.9177,49.6805,49.6963,101533.0
2017-12-19 12:00:00,62.86,63.09,62.86,63.03,33395.0,49.7121,49.894,49.7121,49.8466,33395.0
2017-12-19 12:05:00,63.03,63.19,63.03,63.06,27484.0,49.8466,49.9731,49.8466,49.8703,27484.0
2017-12-19 12:10:00,63.05,63.06,62.99,63.06,14767.0,49.8624,49.8703,49.8149,49.8703,14767.0
2017-12-19 12:15:00,63.05,63.12,62.98,63.1,18859.0,49.8624,49.9177,49.807,49.9019,18859.0
2017-12-19 12:20:00,63.12,63.14,63.06,63.13,15938.0,49.9177,49.9335,49.8703,49.9256,15938.0
2017-12-19 12:25:00,63.13,63.18,63.09,63.1,23571.0,49.9256,49.9652,49.894,49.9019,23571.0
2017-12-19 12:30:00,63.1,63.14,63.04,63.14,13797.0,49.9019,49.9335,49.8545,49.9335,13797.0
2017-12-19 12:35:00,63.13,63.18,63.06,63.09,33961.0,49.9256,49.9652,49.8703,49.894,33961.0
2017-12-19 12:40:00,63.07,63.13,63.03,63.1,59469.0,49.8782,49.9256,49.8466,49.9019,59469.0
2017-12-19 12:45:00,63.09,63.14,63.08,63.1,28775.0,49.894,49.9335,49.8861,49.9019,28775.0
2017-12-19 12:50:00,63.09,63.23,63.06,63.21,34876.0,49.894,50.0047,49.8703,49.9889,34876.0
2017-12-19 12:55:00,63.21,63.28,63.19,63.26,59145.0,49.9889,50.0443,49.9731,50.0284,59145.0
2017-12-19 13:00:00,63.26,63.32,63.23,63.26,16174.0,50.0284,50.0759,50.0047,50.0284,16174.0
2017-12-19 13:05:00,63.26,63.35,63.26,63.29,21243.0,50.0284,50.0996,50.0284,50.0522,21243.0
2017-12-19 13:10:00,63.3,63.31,63.21,63.23,36389.0,50.0601,50.068,49.9889,50.0047,36389.0
2017-12-19 13:15:00,63.23,63.27,63.17,63.2,13173.0,50.0047,50.0364,49.9573,49.981,13173.0
2017-12-19 13:20:00,63.19,63.21,63.16,63.2,24457.0,49.9731,49.9889,49.9494,49.981,24457.0
2017-12-19 13:25:00,63.2,63.2,63.17,63.19,38672.0,49.981,49.981,49.9573,49.9731,38672.0
2017-12-19 13:30:00,63.19,63.2,63.08,63.09,16601.0,49.9731,49.981,49.8861,49.894,16601.0
2017-12-19 13:35:00,63.1,63.12,63.05,63.06,13459.0,49.9019,49.9177,49.8624,49.8703,13459.0
2017-12-19 13:40:00,63.06,63.06,62.97,63.01,16391.0,49.8703,49.8703,49.7991,49.8307,16391.0
2017-12-19 13:45:00,63.0,63.02,62.94,62.98,7762.0,49.8228,49.8386,49.7754,49.807,7762.0
2017-12-19 13:50:00,62.95,62.97,62.89,62.89,311509.0,49.7833,49.7991,49.7358,49.7358,311509.0
2017-12-19 13:55:00,62.91,62.97,62.89,62.96,32729.0,49.7517,49.7991,49.7358,49.7912,32729.0
2017-12-19 14:00:00,62.96,63.0,62.9,62.91,30728.0,49.7912,49.8228,49.7437,49.7517,30728.0
2017-12-19 14:05:00,62.92,62.98,62.9,62.97,43104.0,49.7596,49.807,49.7437,49.7991,43104.0
2017-12-19 14:10:00,62.95,62.96,62.89,62.94,32962.0,49.7833,49.7912,49.7358,49.7754,32962.0
2017-12-19 14:15:00,62.93,62.94,62.9,62.92,19165.0,49.7675,49.7754,49.7437,49.7596,19165.0
2017-12-19 14:20:00,62.93,63.06,62.92,62.98,54612.0,49.7675,49.8703,49.7596,49.807,54612.0
2017-12-19 14:25:00,63.0,63.07,63.0,63.01,18091.0,49.8228,49.8782,49.8228,49.8307,18091.0
2017-12-19 14:30:00,63.01,63.07,62.93,63.07,22888.0,49.8307,49.8782,49.7675,49.8782,22888.0
2017-12-19 14:35:00,63.07,63.13,63.02,63.11,27171.0,49.8782,49.9256,49.8386,49.9098,27171.0
2017-12-19 14:40:00,63.1,63.21,63.03,63.03,39952.0,49.9019,49.9889,49.8466,49.8466,39952.0
2017-12-19 14:45:00,63.03,63.04,62.92,62.96,17728.0,49.8466,49.8545,49.7596,49.7912,17728.0
2017-12-19 14:50:00,62.95,63.04,62.92,62.95,23722.0,49.7833,49.8545,49.7596,49.7833,23722.0
2017-12-19 14:55:00,62.97,62.99,62.93,62.96,39994.0,49.7991,49.8149,49.7675,49.7912,39994.0
2017-12-19 15:00:00,62.95,62.97,62.91,62.91,40690.0,49.7833,49.7991,49.7517,49.7517,40690.0
2017-12-19 15:05:00,62.91,63.01,62.9,62.97,76287.0,49.7517,49.8307,49.7437,49.7991,76287.0
2017-12-19 15:10:00,62.98,63.02,62.92,62.96,34253.0,49.807,49.8386,49.7596,49.7912,34253.0
2017-12-19 15:15:00,62.96,63.05,62.96,63.01,47274.0,49.7912,49.8624,49.7912,49.8307,47274.0
2017-12-19 15:20:00,63.01,63.1,63.0,63.05,44703.0,49.8307,49.9019,49.8228,49.8624,44703.0
2017-12-19 15:25:00,63.04,63.09,62.98,63.07,33498.0,49.8545,49.894,49.807,49.8782,33498.0
2017-12-19 15:30:00,63.07,63.11,63.03,63.07,64541.0,49.8782,49.9098,49.8466,49.8782,64541.0
2017-12-19 15:35:00,63.08,63.18,63.07,63.13,57979.0,49.8861,49.9652,49.8782,49.9256,57979.0
2017-12-19 15:40:00,63.13,63.16,63.01,63.06,62248.0,49.9256,49.9494,49.8307,49.8703,62248.0
2017-12-19 15:45:00,63.05,63.08,63.01,63.06,64299.0,49.8624,49.8861,49.8307,49.8703,64299.0
2017-12-19 15:50:00,63.05,63.12,63.01,63.11,95263.0,49.8624,49.9177,49.8307,49.9098,95263.0
2017-12-19 15:55:00,63.1,63.13,62.99,63.02,218385.0,49.9019,49.9256,49.8149,49.8386,218385.0
2017-12-20 09:30:00,63.11,63.49,63.11,63.34,39834.0,49.9098,50.2103,49.9098,50.0917,39834.0
2017-12-20 09:35:00,63.31,63.69,63.3,63.3,29035.0,50.068,50.3685,50.0601,50.0601,29035.0
2017-12-20 09:40:00,63.33,63.67,63.22,63.45,42318.0,50.0838,50.3527,49.9968,50.1787,42318.0
2017-12-20 09:45:00,63.47,63.52,63.34,63.49,41249.0,50.1945,50.2341,50.0917,50.2103,41249.0
2017-12-20 09:50:00,63.51,63.58,63.35,63.55,35815.0,50.2262,50.2815,50.0996,50.2578,35815.0
2017-12-20 09:55:00,63.61,63.68,63.49,63.63,32033.0,50.3052,50.3606,50.2103,50.3211,32033.0
2017-12-20 10:00:00,63.66,63.7,63.45,63.61,44414.0,50.3448,50.3764,50.1787,50.3052,44414.0
2017-12-20 10:05:00,63.62,63.65,63.47,63.65,20551.0,50.3132,50.3369,50.1945,50.3369,20551.0
2017-12-20 10:10:00,63.68,63.68,63.49,63.49,40159.0,50.3606,50.3606,50.2103,50.2103,40159.0
2017-12-20 10:15:00,63.49,63.63,63.47,63.53,47102.0,50.2103,50.3211,50.1945,50.242,47102.0
2017-12-20 10:20:00,63.53,63.76,63.53,63.66,24365.0,50.242,50.4239,50.242,50.3448,24365.0
2017-12-20 10:25:00,63.68,63.78,63.68,63.69,61706.0,50.3606,50.4397,50.3606,50.3685,61706.0
2017-12-20 10:30:00,63.7,63.7,63.64,63.69,19305.0,50.3764,50.3764,50.329,50.3685,19305.0
2017-12-20 10:35:00,63.68,63.69,63.59,63.61,49181.0,50.3606,50.3685,50.2894,50.3052,49181.0
2017-12-20 10:40:00,63.59,63.64,63.55,63.61,42601.0,50.2894,50.329,50.2578,50.3052,42601.0
2017-12-20 10:45:00,63.61,63.69,63.51,63.58,38302.0,50.3052,50.3685,50.2262,50.2815,38302.0
2017-12-20 10:50:00,63.6,63.68,63.35,63.4,46443.0,50.2973,50.3606,50.0996,50.1392,46443.0
2017-12-20 10:55:00,63.37,63.43,63.3,63.38,13559.0,50.1154,50.1629,50.0601,50.1233,13559.0
2017-12-20 11:00:00,63.41,63.44,63.26,63.3,21365.0,50.1471,50.1708,50.0284,50.0601,21365.0
2017-12-20 11:05:00,63.25,63.48,63.25,63.48,24598.0,50.0205,50.2024,50.0205,50.2024,24598.0
2017-12-20 11:10:00,63.48,63.48,63.38,63.43,17888.0,50.2024,50.2024,50.1233,50.1629,17888.0
2017-12-20 11:15:00,63.44,63.44,63.32,63.32,20575.0,50.1708,50.1708,50.0759,50.0759,20575.0
2017-12-20 11:20:00,63.34,63.59,63.33,63.43,50475.0,50.0917,50.2894,50.0838,50.1629,50475.0
2017-12-20 11:25:00,63.43,63.52,63.43,63.49,26235.0,50.1629,50.2341,50.1629,50.2103,26235.0
2017-12-20 11:30:00,63.49,63.5,63.35,63.37,13561.0,50.2103,50.2183,50.0996,50.1154,13561.0
2017-12-20 11:35:00,63.36,63.44,63.33,63.39,17710.0,50.1075,50.1708,50.0838,50.1313,17710.0
2017-12-20 11:40:00,63.37,63.46,63.36,63.42,15640.0,50.1154,50.1866,50.1075,50.155,15640.0
2017-12-20 11:45:00,63.4,63.46,63.35,63.35,15587.0,50.1392,50.1866,50.0996,50.0996,15587.0
2017-12-20 11:50:00,63.36,63.47,63.36,63.4,22681.0,50.1075,50.1945,50.1075,50.1392,22681.0
2017-12-20 11:55:00,63.39,63.48,63.38,63.42,24272.0,50.1313,50.2024,50.1233,50.155,24272.0
2017-12-20 12:00:00,63.41,63.42,63.29,63.31,23751.0,50.1471,50.155,50.0522,50.068,23751.0
2017-12-20 12:05:00,63.28,63.38,63.23,63.33,26769.0,50.0443,50.1233,50.0047,50.0838,26769.0
2017-12-20 12:10:00,63.32,63.38,63.3,63.35,15946.0,50.0759,50.1233,50.0601,50.0996,15946.0
2017-12-20 12:15:00,63.36,63.38,63.26,63.34,17166.0,50.1075,50.1233,50.0284,50.0917,17166.0
2017-12-20 12:20:00,63.35,63.38,63.29,63.35,14581.0,50.0996,50.1233,50.0522,50.0996,14581.0
2017-12-20 12:25:00,63.35,63.38,63.31,63.35,14043.0,50.0996,50.1233,50.068,50.0996,14043.0
2017-12-20 12:30:00,63.34,63.35,63.26,63.29,30644.0,50.0917,50.0996,50.0284,50.0522,30644.0
2017-12-20 12:35:00,63.27,63.32,63.21,63.24,14021.0,50.0364,50.0759,49.9889,50.0126,14021.0
2017-12-20 12:40:00,63.25,63.32,63.19,63.3,23697.0,50.0205,50.0759,49.9731,50.0601,23697.0
2017-12-20 12:45:00,63.32,63.38,63.26,63.38,14994.0,50.0759,50.1233,50.0284,50.1233,14994.0
2017-12-20 12:50:00,63.37,63.38,63.28,63.32,22757.0,50.1154,50.1233,50.0443,50.0759,22757.0
2017-12-20 12:55:00,63.31,63.38,63.29,63.34,15938.0,50.068,50.1233,50.0522,50.0917,15938.0
2017-12-20 13:00:00,63.33,63.38,63.29,63.35,30020.0,50.0838,50.1233,50.0522,50.0996,30020.0
2017-12-20 13:05:00,63.35,63.41,63.31,63.38,10810.0,50.0996,50.1471,50.068,50.1233,10810.0
2017-12-20 13:10:00,63.37,63.42,63.37,63.39,5651.0,50.1154,50.155,50.1154,50.1313,5651.0
2017-12-20 13:15:00,63.39,63.52,63.38,63.49,17319.0,50.1313,50.2341,50.1233,50.2103,17319.0
2017-12-20 13:20:00,63.5,63.55,63.48,63.53,24277.0,50.2183,50.2578,50.2024,50.242,24277.0
2017-12-20 13:25:00,63.52,63.52,63.39,63.43,9811.0,50.2341,50.2341,50.1313,50.1629,9811.0
2017-12-20 13:30:00,63.41,63.45,63.37,63.4,9622.0,50.1471,50.1787,50.1154,50.1392,9622.0
2017-12-20 13:35:00,63.38,63.38,63.3,63.31,21079.0,50.1233,50.1233,50.0601,50.068,21079.0
2017-12-20 13:40:00,63.31,63.32,63.22,63.26,22541.0,50.068,50.0759,49.9968,50.0284,22541.0
2017-12-20 13:45:00,63.25,63.32,63.22,63.29,12870.0,50.0205,50.0759,49.9968,50.0522,12870.0
2017-12-20 13:50:00,63.31,63.35,63.29,63.33,26433.0,50.068,50.0996,50.0522,50.0838,26433.0
2017-12-20 13:55:00,63.31,63.34,63.29,63.32,11717.0,50.068,50.0917,50.0522,50.0759,11717.0
2017-12-20 14:00:00,63.3,63.34,63.28,63.3,7526.0,50.0601,50.0917,50.0443,50.0601,7526.0
2017-12-20 14:05:00,63.3,63.35,63.29,63.34,13591.0,50.0601,50.0996,50.0522,50.0917,13591.0
2017-12-20 14:10:00,63.33,63.38,63.3,63.3,29424.0,50.0838,50.1233,50.0601,50.0601,29424.0
2017-12-20 14:15:00,63.3,63.31,63.25,63.28,26982.0,50.0601,50.068,50.0205,50.0443,26982.0
2017-12-20 14:20:00,63.28,63.29,63.23,63.23,9757.0,50.0443,50.0522,50.0047,50.0047,9757.0
2017-12-20 14:25:00,63.23,63.27,63.2,63.24,12495.0,50.0047,50.0364,49.981,50.0126,12495.0
2017-12-20 14:30:00,63.25,63.3,63.23,63.25,17710.0,50.0205,50.0601,50.0047,50.0205,17710.0
2017-12-20 14:35:00,63.25,63.3,63.24,63.3,21843.0,50.0205,50.0601,50.0126,50.0601,21843.0
2017-12-20 14:40:00,63.29,63.3,63.23,63.27,21362.0,50.0522,50.0601,50.0047,50.0364,21362.0
2017-12-20 14:45:00,63.26,63.29,63.22,63.25,39714.0,50.0284,50.0522,49.9968,50.0205,39714.0
2017-12-20 14:50:00,63.24,63.27,63.23,63.27,20949.0,50.0126,50.0364,50.0047,50.0364,20949.0
2017-12-20 14:55:00,63.28,63.32,63.26,63.32,28339.0,50.0443,50.0759,50.0284,50.0759,28339.0
2017-12-20 15:00:00,63.32,63.37,63.3,63.31,27938.0,50.0759,50.1154,50.0601,50.068,27938.0
2017-12-20 15:05:00,63.3,63.37,63.3,63.36,20325.0,50.0601,50.1154,50.0601,50.1075,20325.0
2017-12-20 15:10:00,63.35,63.44,63.35,63.44,32453.0,50.0996,50.1708,50.0996,50.1708,32453.0
2017-12-20 15:15:00,63.43,63.44,63.3,63.31,35793.0,50.1629,50.1708,50.0601,50.068,35793.0
2017-12-20 15:20:00,63.31,63.31,63.2,63.25,49860.0,50.068,50.068,49.981,50.0205,49860.0
2017-12-20 15:25:00,63.26,63.39,63.25,63.39,30946.0,50.0284,50.1313,50.0205,50.1313,30946.0
2017-12-20 15:30:00,63.39,63.51,63.37,63.51,48438.0,50.1313,50.2262,50.1154,50.2262,48438.0
2017-12-20 15:35:00,63.51,63.56,63.47,63.51,61011.0,50.2262,50.2657,50.1945,50.2262,61011.0
2017-12-20 15:40:00,63.52,63.52,63.42,63.43,83107.0,50.2341,50.2341,50.155,50.1629,83107.0
2017-12-20 15:45:00,63.44,63.49,63.4,63.43,87635.0,50.1708,50.2103,50.1392,50.1629,87635.0
2017-12-20 15:50:00,63.43,63.5,63.42,63.5,118590.0,50.1629,50.2183,50.155,50.2183,118590.0
2017-12-20 15:55:00,63.5,63.5,63.42,63.46,184833.0,50.2183,50.2183,50.155,50.1866,184833.0
2017-12-21 09:30:00,63.49,63.65,63.27,63.62,49005.0,50.2103,50.3369,50.0364,50.3132,49005.0
2017-12-21 09:35:00,63.63,63.75,63.36,63.46,33656.0,50.3211,50.416,50.1075,50.1866,33656.0
2017-12-21 09:40:00,63.42,63.61,63.38,63.57,11177.0,50.155,50.3052,50.1233,50.2736,11177.0
2017-12-21 09:45:00,63.58,63.59,63.39,63.49,14863.0,50.2815,50.2894,50.1313,50.2103,14863.0
2017-12-21 09:50:00,63.48,63.48,63.32,63.44,14578.0,50.2024,50.2024,50.0759,50.1708,14578.0
2017-12-21 09:55:00,63.39,63.44,63.35,63.44,17658.0,50.1313,50.1708,50.0996,50.1708,17658.0
2017-12-21 10:00:00,63.37,63.4,63.2,63.29,14294.0,50.1154,50.1392,49.981,50.0522,14294.0
2017-12-21 10:05:00,63.25,63.45,63.24,63.4,25166.0,50.0205,50.1787,50.0126,50.1392,25166.0
2017-12-21 10:10:00,63.42,63.64,63.4,63.61,15068.0,50.155,50.329,50.1392,50.3052,15068.0
2017-12-21 10:15:00,63.61,63.62,63.4,63.51,24565.0,50.3052,50.3132,50.1392,50.2262,24565.0
2017-12-21 10:20:00,63.52,63.56,63.34,63.4,19704.0,50.2341,50.2657,50.0917,50.1392,19704.0
2017-12-21 10:25:00,63.39,63.45,63.3,63.34,11514.0,50.1313,50.1787,50.0601,50.0917,11514.0
2017-12-21 10:30:00,63.35,63.38,63.27,63.33,8480.0,50.0996,50.1233,50.0364,50.0838,8480.0
2017-12-21 10:35:00,63.33,63.41,63.21,63.25,14469.0,50.0838,50.1471,49.9889,50.0205,14469.0
2017-12-21 10:40:00,63.23,63.25,63.14,63.18,16062.0,50.0047,50.0205,49.9335,49.9652,16062.0
2017-12-21 10:45:00,63.18,63.22,63.15,63.17,11852.0,49.9652,49.9968,49.9415,49.9573,11852.0
2017-12-21 10:50:00,63.15,63.16,63.09,63.11,12128.0,49.9415,49.9494,49.894,49.9098,12128.0
2017-12-21 10:55:00,63.09,63.11,63.03,63.08,11256.0,49.894,49.9098,49.8466,49.8861,11256.0
2017-12-21 11:00:00,63.1,63.19,63.04,63.04,18379.0,49.9019,49.9731,49.8545,49.8545,18379.0
2017-12-21 11:05:00,63.05,63.06,62.88,62.94,22328.0,49.8624,49.8703,49.7279,49.7754,22328.0
2017-12-21 11:10:00,62.95,62.95,62.81,62.83,19813.0,49.7833,49.7833,49.6726,49.6884,19813.0
2017-12-21 11:15:00,62.84,62.87,62.8,62.82,8301.0,49.6963,49.72,49.6647,49.6805,8301.0
2017-12-21 11:20:00,62.82,62.82,62.74,62.81,12896.0,49.6805,49.6805,49.6172,49.6726,12896.0
2017-12-21 11:25:00,62.79,62.84,62.77,62.78,11866.0,49.6568,49.6963,49.6409,49.6488,11866.0
2017-12-21 11:30:00,62.78,62.88,62.78,62.82,17068.0,49.6488,49.7279,49.6488,49.6805,17068.0
2017-12-21 11:35:00,62.81,62.91,62.8,62.89,14554.0,49.6726,49.7517,49.6647,49.7358,14554.0
2017-12-21 11:40:00,62.91,62.92,62.68,62.73,26350.0,49.7517,49.7596,49.5698,49.6093,26350.0
2017-12-21 11:45:00,62.76,62.81,62.65,62.65,13678.0,49.633,49.6726,49.546,49.546,13678.0
2017-12-21 11:50:00,62.68,62.68,62.59,62.66,21463.0,49.5698,49.5698,49.4986,49.5539,21463.0
2017-12-21 11:55:00,62.65,62.68,62.51,62.54,11755.0,49.546,49.5698,49.4353,49.459,11755.0
2017-12-21 12:00:00,62.56,62.61,62.51,62.6,10181.0,49.4749,49.5144,49.4353,49.5065,10181.0
2017-12-21 12:05:00,62.6,62.64,62.54,62.63,7750.0,49.5065,49.5381,49.459,49.5302,7750.0
2017-12-21 12:10:00,62.62,62.65,62.6,62.65,9999.0,49.5223,49.546,49.5065,49.546,9999.0
2017-12-21 12:15:00,62.64,62.75,62.61,62.7,12166.0,49.5381,49.6251,49.5144,49.5856,12166.0
2017-12-21 12:20:00,62.68,62.76,62.68,62.72,4793.0,49.5698,49.633,49.5698,49.6014,4793.0
2017-12-21 12:25:00,62.74,62.74,62.61,62.61,12328.0,49.6172,49.6172,49.5144,49.5144,12328.0
2017-12-21 12:30:00,62.65,62.74,62.64,62.72,13062.0,49.546,49.6172,49.5381,49.6014,13062.0
2017-12-21 12:35:00,62.72,62.73,62.67,62.72,14134.0,49.6014,49.6093,49.5619,49.6014,14134.0
2017-12-21 12:40:00,62.71,62.72,62.67,62.67,5148.0,49.5935,49.6014,49.5619,49.5619,5148.0
2017-12-21 12:45:00,62.66,62.68,62.64,62.67,3291.0,49.5539,49.5698,49.5381,49.5619,3291.0
2017-12-21 12:50:00,62.67,62.7,62.66,62.7,5847.0,49.5619,49.5856,49.5539,49.5856,5847.0
2017-12-21 12:55:00,62.7,62.74,62.66,62.71,10807.0,49.5856,49.6172,49.5539,49.5935,10807.0
2017-12-21 13:00:00,62.72,62.75,62.71,62.74,5653.0,49.6014,49.6251,49.5935,49.6172,5653.0
2017-12-21 13:05:00,62.74,62.77,62.73,62.76,13353.0,49.6172,49.6409,49.6093,49.633,13353.0
2017-12-21 13:10:00,62.75,62.83,62.75,62.81,10999.0,49.6251,49.6884,49.6251,49.6726,10999.0
2017-12-21 13:15:00,62.82,62.85,62.81,62.84,2889.0,49.6805,49.7042,49.6726,49.6963,2889.0
2017-12-21 13:20:00,62.83,62.84,62.77,62.8,11105.0,49.6884,49.6963,49.6409,49.6647,11105.0
2017-12-21 13:25:00,62.81,62.83,62.79,62.82,4342.0,49.6726,49.6884,49.6568,49.6805,4342.0
2017-12-21 13:30:00,62.81,62.84,62.77,62.78,6731.0,49.6726,49.6963,49.6409,49.6488,6731.0
2017-12-21 13:35:00,62.8,62.83,62.72,62.79,14345.0,49.6647,49.6884,49.6014,49.6568,14345.0
2017-12-21 13:40:00,62.8,62.97,62.77,62.91,23832.0,49.6647,49.7991,49.6409,49.7517,23832.0
2017-12-21 13:45:00,62.9,62.97,62.84,62.86,7326.0,49.7437,49.7991,49.6963,49.7121,7326.0
2017-12-21 13:50:00,62.86,62.91,62.8,62.8,5821.0,49.7121,49.7517,49.6647,49.6647,5821.0
2017-12-21 13:55:00,62.82,62.85,62.78,62.8,10183.0,49.6805,49.7042,49.6488,49.6647,10183.0
2017-12-21 14:00:00,62.81,62.83,62.76,62.82,8515.0,49.6726,49.6884,49.633,49.6805,8515.0
2017-12-21 14:05:00,62.82,62.84,62.76,62.82,7945.0,49.6805,49.6963,49.633,49.6805,7945.0
2017-12-21 14:10:00,62.81,62.91,62.81,62.89,5352.0,49.6726,49.7517,49.6726,49.7358,5352.0
2017-12-21 14:15:00,62.88,62.91,62.84,62.91,26994.0,49.7279,49.7517,49.6963,49.7517,26994.0
2017-12-21 14:20:00,62.9,62.93,62.87,62.87,6382.0,49.7437,49.7675,49.72,49.72,6382.0
2017-12-21 14:25:00,62.89,62.91,62.84,62.85,11608.0,49.7358,49.7517,49.6963,49.7042,11608.0
2017-12-21 14:30:00,62.84,62.91,62.83,62.88,9116.0,49.6963,49.7517,49.6884,49.7279,9116.0
2017-12-21 14:35:00,62.85,62.88,62.82,62.83,8961.0,49.7042,49.7279,49.6805,49.6884,8961.0
2017-12-21 14:40:00,62.83,62.89,62.82,62.86,17049.0,49.6884,49.7358,49.6805,49.7121,17049.0
2017-12-21 14:45:00,62.86,62.86,62.82,62.83,10948.0,49.7121,49.7121,49.6805,49.6884,10948.0
2017-12-21 14:50:00,62.83,62.84,62.79,62.81,20501.0,49.6884,49.6963,49.6568,49.6726,20501.0
2017-12-21 14:55:00,62.81,62.84,62.78,62.82,14447.0,49.6726,49.6963,49.6488,49.6805,14447.0
2017-12-21 15:00:00,62.8,62.81,62.75,62.75,16038.0,49.6647,49.6726,49.6251,49.6251,16038.0
2017-12-21 15:05:00,62.75,62.8,62.75,62.76,16334.0,49.6251,49.6647,49.6251,49.633,16334.0
2017-12-21 15:10:00,62.78,62.78,62.67,62.67,61519.0,49.6488,49.6488,49.5619,49.5619,61519.0
2017-12-21 15:15:00,62.67,62.69,62.6,62.63,19949.0,49.5619,49.5777,49.5065,49.5302,19949.0
2017-12-21 15:20:00,62.63,62.65,62.61,62.64,21578.0,49.5302,49.546,49.5144,49.5381,21578.0
2017-12-21 15:25:00,62.64,62.73,62.62,62.73,20369.0,49.5381,49.6093,49.5223,49.6093,20369.0
2017-12-21 15:30:00,62.71,62.72,62.66,62.69,31088.0,49.5935,49.6014,49.5539,49.5777,31088.0
2017-12-21 15:35:00,62.7,62.71,62.68,62.69,17609.0,49.5856,49.5935,49.5698,49.5777,17609.0
2017-12-21 15:40:00,62.69,62.77,62.67,62.74,46467.0,49.5777,49.6409,49.5619,49.6172,46467.0
2017-12-21 15:45:00,62.74,62.74,62.67,62.72,55990.0,49.6172,49.6172,49.5619,49.6014,55990.0
2017-12-21 15:50:00,62.71,62.76,62.67,62.7,96172.0,49.5935,49.633,49.5619,49.5856,96172.0
2017-12-21 15:55:00,62.7,62.75,62.66,62.69,76276.0,49.5856,49.6251,49.5539,49.5777,76276.0
2017-12-22 09:30:00,62.95,63.06,62.84,62.84,28069.0,49.7833,49.8703,49.6963,49.6963,28069.0
2017-12-22 09:35:00,62.85,62.97,62.83,62.97,7558.0,49.7042,49.7991,49.6884,49.7991,7558.0
2017-12-22 09:40:00,62.97,63.19,62.96,63.19,17015.0,49.7991,49.9731,49.7912,49.9731,17015.0
2017-12-22 09:45:00,63.17,63.17,62.97,63.06,30313.0,49.9573,49.9573,49.7991,49.8703,30313.0
2017-12-22 09:50:00,63.07,63.2,62.97,63.14,39075.0,49.8782,49.981,49.7991,49.9335,39075.0
2017-12-22 09:55:00,63.16,63.16,62.92,63.03,27845.0,49.9494,49.9494,49.7596,49.8466,27845.0
2017-12-22 10:00:00,63.05,63.1,62.89,62.96,30101.0,49.8624,49.9019,49.7358,49.7912,30101.0
2017-12-22 10:05:00,62.98,63.04,62.88,62.95,38453.0,49.807,49.8545,49.7279,49.7833,38453.0
2017-12-22 10:10:00,62.95,63.04,62.92,62.96,28845.0,49.7833,49.8545,49.7596,49.7912,28845.0
2017-12-22 10:15:00,62.96,62.99,62.68,62.73,51015.0,49.7912,49.8149,49.5698,49.6093,51015.0
2017-12-22 10:20:00,62.75,62.85,62.65,62.68,43763.0,49.6251,49.7042,49.546,49.5698,43763.0
2017-12-22 10:25:00,62.68,62.7,62.43,62.57,28622.0,49.5698,49.5856,49.3721,49.4828,28622.0
2017-12-22 10:30:00,62.58,62.66,62.44,62.51,22237.0,49.4907,49.5539,49.38,49.4353,22237.0
2017-12-22 10:35:00,62.5,62.68,62.48,62.58,32161.0,49.4274,49.5698,49.4116,49.4907,32161.0
2017-12-22 10:40:00,62.55,62.6,62.43,62.43,32523.0,49.467,49.5065,49.3721,49.3721,32523.0
2017-12-22 10:45:00,62.41,62.56,62.39,62.46,20985.0,49.3562,49.4749,49.3404,49.3958,20985.0
2017-12-22 10:50:00,62.47,62.68,62.43,62.63,23179.0,49.4037,49.5698,49.3721,49.5302,23179.0
2017-12-22 10:55:00,62.64,62.82,62.53,62.69,21419.0,49.5381,49.6805,49.4511,49.5777,21419.0
2017-12-22 11:00:00,62.72,62.73,62.51,62.54,14307.0,49.6014,49.6093,49.4353,49.459,14307.0
2017-12-22 11:05:00,62.53,62.68,62.49,62.68,19499.0,49.4511,49.5698,49.4195,49.5698,19499.0
2017-12-22 11:10:00,62.7,62.76,62.62,62.65,9591.0,49.5856,49.633,49.5223,49.546,9591.0
2017-12-22 11:15:00,62.64,62.73,62.61,62.65,15155.0,49.5381,49.6093,49.5144,49.546,15155.0
2017-12-22 11:20:00,62.67,62.7,62.57,62.63,11406.0,49.5619,49.5856,49.4828,49.5302,11406.0
2017-12-22 11:25:00,62.62,62.67,62.54,62.67,12223.0,49.5223,49.5619,49.459,49.5619,12223.0
2017-12-22 11:30:00,62.66,62.68,62.4,62.68,22757.0,49.5539,49.5698,49.3483,49.5698,22757.0
2017-12-22 11:35:00,62.62,62.62,62.46,62.48,23840.0,49.5223,49.5223,49.3958,49.4116,23840.0
2017-12-22 11:40:00,62.47,62.57,62.45,62.53,9369.0,49.4037,49.4828,49.3879,49.4511,9369.0
2017-12-22 11:45:00,62.49,62.58,62.46,62.54,18015.0,49.4195,49.4907,49.3958,49.459,18015.0
2017-12-22 11:50:00,62.53,62.56,62.45,62.55,16620.0,49.4511,49.4749,49.3879,49.467,16620.0
2017-12-22 11:55:00,62.55,62.55,62.45,62.49,12779.0,49.467,49.467,49.3879,49.4195,12779.0
2017-12-22 12:00:00,62.49,62.52,62.39,62.45,20935.0,49.4195,49.4432,49.3404,49.3879,20935.0
2017-12-22 12:05:00,62.44,62.47,62.35,62.39,23724.0,49.38,49.4037,49.3088,49.3404,23724.0
2017-12-22 12:10:00,62.39,62.43,62.37,62.43,7804.0,49.3404,49.3721,49.3246,49.3721,7804.0
2017-12-22 12:15:00,62.41,62.44,62.38,62.41,13945.0,49.3562,49.38,49.3325,49.3562,13945.0
2017-12-22 12:20:00,62.41,62.5,62.39,62.47,10780.0,49.3562,49.4274,49.3404,49.4037,10780.0
2017-12-22 12:25:00,62.47,62.64,62.45,62.64,20756.0,49.4037,49.5381,49.3879,49.5381,20756.0
2017-12-22 12:30:00,62.62,62.68,62.58,62.67,18715.0,49.5223,49.5698,49.4907,49.5619,18715.0
2017-12-22 12:35:00,62.65,62.67,62.51,62.64,20193.0,49.546,49.5619,49.4353,49.5381,20193.0
2017-12-22 12:40:00,62.63,62.68,62.53,62.56,31088.0,49.5302,49.5698,49.4511,49.4749,31088.0
2017-12-22 12:45:00,62.54,62.64,62.53,62.62,19700.0,49.459,49.5381,49.4511,49.5223,19700.0
2017-12-22 12:50:00,62.61,62.67,62.59,62.64,8113.0,49.5144,49.5619,49.4986,49.5381,8113.0
2017-12-22 12:55:00,62.63,62.63,62.54,62.61,31273.0,49.5302,49.5302,49.459,49.5144,31273.0
2017-12-22 13:00:00,62.6,62.62,62.43,62.55,25408.0,49.5065,49.5223,49.3721,49.467,25408.0
2017-12-22 13:05:00,62.57,62.64,62.52,62.63,27209.0,49.4828,49.5381,49.4432,49.5302,27209.0
2017-12-22 13:10:00,62.63,62.65,62.59,62.6,37919.0,49.5302,49.546,49.4986,49.5065,37919.0
2017-12-22 13:15:00,62.62,62.64,62.55,62.56,19590.0,49.5223,49.5381,49.467,49.4749,19590.0
2017-12-22 13:20:00,62.56,62.58,62.53,62.57,18188.0,49.4749,49.4907,49.4511,49.4828,18188.0
2017-12-22 13:25:00,62.57,62.65,62.53,62.6,21950.0,49.4828,49.546,49.4511,49.5065,21950.0
2017-12-22 13:30:00,62.59,62.61,62.55,62.58,15946.0,49.4986,49.5144,49.467,49.4907,15946.0
2017-12-22 13:35:00,62.57,62.57,62.51,62.51,19998.0,49.4828,49.4828,49.4353,49.4353,19998.0
2017-12-22 13:40:00,62.51,62.65,62.51,62.62,29424.0,49.4353,49.546,49.4353,49.5223,29424.0
2017-12-22 13:45:00,62.63,62.67,62.57,62.63,41944.0,49.5302,49.5619,49.4828,49.5302,41944.0
2017-12-22 13:50:00,62.61,62.67,62.6,62.62,34846.0,49.5144,49.5619,49.5065,49.5223,34846.0
2017-12-22 13:55:00,62.62,62.64,62.54,62.55,23094.0,49.5223,49.5381,49.459,49.467,23094.0
2017-12-22 14:00:00,62.54,62.61,62.54,62.61,28544.0,49.459,49.5144,49.459,49.5144,28544.0
2017-12-22 14:05:00,62.61,62.64,62.59,62.6,33600.0,49.5144,49.5381,49.4986,49.5065,33600.0
2017-12-22 14:10:00,62.6,62.62,62.44,62.49,53499.0,49.5065,49.5223,49.38,49.4195,53499.0
2017-12-22 14:15:00,62.51,62.57,62.46,62.56,18965.0,49.4353,49.4828,49.3958,49.4749,18965.0
2017-12-22 14:20:00,62.56,62.58,62.45,62.46,13864.0,49.4749,49.4907,49.3879,49.3958,13864.0
2017-12-22 14:25:00,62.46,62.53,62.43,62.45,11660.0,49.3958,49.4511,49.3721,49.3879,11660.0
2017-12-22 14:30:00,62.46,62.46,62.39,62.39,13260.0,49.3958,49.3958,49.3404,49.3404,13260.0
2017-12-22 14:35:00,62.39,62.48,62.36,62.42,23427.0,49.3404,49.4116,49.3167,49.3641,23427.0
2017-12-22 14:40:00,62.42,62.46,62.39,62.42,14071.0,49.3641,49.3958,49.3404,49.3641,14071.0
2017-12-22 14:45:00,62.43,62.46,62.41,62.46,14548.0,49.3721,49.3958,49.3562,49.3958,14548.0
2017-12-22 14:50:00,62.46,62.47,62.38,62.42,25385.0,49.3958,49.4037,49.3325,49.3641,25385.0
2017-12-22 14:55:00,62.41,62.45,62.36,62.37,13812.0,49.3562,49.3879,49.3167,49.3246,13812.0
2017-12-22 15:00:00,62.34,62.43,62.3,62.34,36435.0,49.3009,49.3721,49.2692,49.3009,36435.0
2017-12-22 15:05:00,62.34,62.38,62.32,62.38,16241.0,49.3009,49.3325,49.2851,49.3325,16241.0
2017-12-22 15:10:00,62.38,62.43,62.38,62.41,14583.0,49.3325,49.3721,49.3325,49.3562,14583.0
2017-12-22 15:15:00,62.42,62.47,62.41,62.43,14410.0,49.3641,49.4037,49.3562,49.3721,14410.0
2017-12-22 15:20:00,62.42,62.46,62.38,62.41,17086.0,49.3641,49.3958,49.3325,49.3562,17086.0
2017-12-22 15:25:00,62.41,62.44,62.41,62.42,12906.0,49.3562,49.38,49.3562,49.3641,12906.0
2017-12-22 15:30:00,62.42,62.47,62.42,62.47,22398.0,49.3641,49.4037,49.3641,49.4037,22398.0
2017-12-22 15:35:00,62.46,62.49,62.45,62.48,20812.0,49.3958,49.4195,49.3879,49.4116,20812.0
2017-12-22 15:40:00,62.48,62.53,62.47,62.51,26945.0,49.4116,49.4511,49.4037,49.4353,26945.0
2017-12-22 15:45:00,62.52,62.56,62.51,62.55,30681.0,49.4432,49.4749,49.4353,49.467,30681.0
2017-12-22 15:50:00,62.55,62.56,62.44,62.45,46510.0,49.467,49.4749,49.38,49.3879,46510.0
2017-12-22 15:55:00,62.45,62.51,62.43,62.49,87447.0,49.3879,49.4353,49.3721,49.4195,87447.0
2017-12-26 09:30:00,62.49,62.7,62.38,62.68,45843.0,49.4195,49.5856,49.3325,49.5698,45843.0
2017-12-26 09:35:00,62.62,63.05,62.6,63.03,22075.0,49.5223,49.8624,49.5065,49.8466,22075.0
2017-12-26 09:40:00,63.03,63.13,62.83,63.12,20230.0,49.8466,49.9256,49.6884,49.9177,20230.0
2017-12-26 09:45:00,63.11,63.12,62.86,62.89,16894.0,49.9098,49.9177,49.7121,49.7358,16894.0
2017-12-26 09:50:00,62.94,63.11,62.94,62.96,13791.0,49.7754,49.9098,49.7754,49.7912,13791.0
2017-12-26 09:55:00,62.88,63.03,62.86,62.88,12376.0,49.7279,49.8466,49.7121,49.7279,12376.0
2017-12-26 10:00:00,62.88,63.0,62.87,62.95,10217.0,49.7279,49.8228,49.72,49.7833,10217.0
2017-12-26 10:05:00,62.97,63.1,62.91,63.1,11621.0,49.7991,49.9019,49.7517,49.9019,11621.0
2017-12-26 10:10:00,63.08,63.11,62.98,63.07,12777.0,49.8861,49.9098,49.807,49.8782,12777.0
2017-12-26 10:15:00,63.06,63.08,62.97,63.03,12380.0,49.8703,49.8861,49.7991,49.8466,12380.0
2017-12-26 10:20:00,63.02,63.09,62.92,62.93,26542.0,49.8386,49.894,49.7596,49.7675,26542.0
2017-12-26 10:25:00,62.95,63.01,62.95,63.0,18474.0,49.7833,49.8307,49.7833,49.8228,18474.0
2017-12-26 10:30:00,62.99,63.06,62.97,63.03,17923.0,49.8149,49.8703,49.7991,49.8466,17923.0
2017-12-26 10:35:00,63.01,63.15,62.99,63.14,9949.0,49.8307,49.9415,49.8149,49.9335,9949.0
2017-12-26 10:40:00,63.11,63.19,63.09,63.18,13450.0,49.9098,49.9731,49.894,49.9652,13450.0
2017-12-26 10:45:00,63.17,63.23,63.15,63.23,4624.0,49.9573,50.0047,49.9415,50.0047,4624.0
2017-12-26 10:50:00,63.23,63.24,63.17,63.18,8700.0,50.0047,50.0126,49.9573,49.9652,8700.0
2017-12-26 10:55:00,63.19,63.31,63.17,63.28,9069.0,49.9731,50.068,49.9573,50.0443,9069.0
2017-12-26 11:00:00,63.27,63.27,63.09,63.2,8440.0,50.0364,50.0364,49.894,49.981,8440.0
2017-12-26 11:05:00,63.2,63.22,63.08,63.09,25839.0,49.981,49.9968,49.8861,49.894,25839.0
2017-12-26 11:10:00,63.06,63.07,62.93,63.04,14494.0,49.8703,49.8782,49.7675,49.8545,14494.0
2017-12-26 11:15:00,63.02,63.03,62.86,62.94,15017.0,49.8386,49.8466,49.7121,49.7754,15017.0
2017-12-26 11:20:00,62.95,62.98,62.9,62.93,9727.0,49.7833,49.807,49.7437,49.7675,9727.0
2017-12-26 11:25:00,62.91,63.01,62.91,63.01,8995.0,49.7517,49.8307,49.7517,49.8307,8995.0
2017-12-26 11:30:00,62.99,63.01,62.89,62.92,9169.0,49.8149,49.8307,49.7358,49.7596,9169.0
2017-12-26 11:35:00,62.91,62.91,62.8,62.82,13998.0,49.7517,49.7517,49.6647,49.6805,13998.0
2017-12-26 11:40:00,62.81,62.82,62.76,62.77,8189.0,49.6726,49.6805,49.633,49.6409,8189.0
2017-12-26 11:45:00,62.8,62.85,62.75,62.8,22905.0,49.6647,49.7042,49.6251,49.6647,22905.0
2017-12-26 11:50:00,62.83,62.89,62.77,62.85,15293.0,49.6884,49.7358,49.6409,49.7042,15293.0
2017-12-26 11:55:00,62.84,62.94,62.83,62.92,6930.0,49.6963,49.7754,49.6884,49.7596,6930.0
2017-12-26 12:00:00,62.94,62.96,62.85,62.86,15502.0,49.7754,49.7912,49.7042,49.7121,15502.0
2017-12-26 12:05:00,62.88,62.91,62.82,62.82,14182.0,49.7279,49.7517,49.6805,49.6805,14182.0
2017-12-26 12:10:00,62.82,62.87,62.79,62.87,9038.0,49.6805,49.72,49.6568,49.72,9038.0
2017-12-26 12:15:00,62.87,62.92,62.86,62.92,6300.0,49.72,49.7596,49.7121,49.7596,6300.0
2017-12-26 12:20:00,62.92,62.94,62.89,62.94,5106.0,49.7596,49.7754,49.7358,49.7754,5106.0
2017-12-26 12:25:00,62.96,62.98,62.89,62.91,11301.0,49.7912,49.807,49.7358,49.7517,11301.0
2017-12-26 12:30:00,62.9,62.93,62.89,62.91,11620.0,49.7437,49.7675,49.7358,49.7517,11620.0
2017-12-26 12:35:00,62.91,62.93,62.88,62.9,8014.0,49.7517,49.7675,49.7279,49.7437,8014.0
2017-12-26 12:40:00,62.9,62.95,62.9,62.95,12778.0,49.7437,49.7833,49.7437,49.7833,12778.0
2017-12-26 12:45:00,62.93,62.93,62.9,62.92,4584.0,49.7675,49.7675,49.7437,49.7596,4584.0
2017-12-26 12:50:00,62.91,62.94,62.88,62.94,24962.0,49.7517,49.7754,49.7279,49.7754,24962.0
2017-12-26 12:55:00,62.94,63.09,62.94,63.09,8660.0,49.7754,49.894,49.7754,49.894,8660.0
2017-12-26 13:00:00,63.08,63.08,63.02,63.07,6169.0,49.8861,49.8861,49.8386,49.8782,6169.0
2017-12-26 13:05:00,63.07,63.07,63.01,63.02,8920.0,49.8782,49.8782,49.8307,49.8386,8920.0
2017-12-26 13:10:00,63.01,63.04,62.97,63.04,9022.0,49.8307,49.8545,49.7991,49.8545,9022.0
2017-12-26 13:15:00,63.04,63.08,63.02,63.05,6384.0,49.8545,49.8861,49.8386,49.8624,6384.0
2017-12-26 13:20:00,63.05,63.08,63.02,63.04,13612.0,49.8624,49.8861,49.8386,49.8545,13612.0
2017-12-26 13:25:00,63.05,63.06,63.0,63.01,4410.0,49.8624,49.8703,49.8228,49.8307,4410.0
2017-12-26 13:30:00,63.01,63.01,62.85,62.85,27354.0,49.8307,49.8307,49.7042,49.7042,27354.0
2017-12-26 13:35:00,62.85,62.9,62.83,62.89,7413.0,49.7042,49.7437,49.6884,49.7358,7413.0
2017-12-26 13:40:00,62.89,62.93,62.85,62.87,9134.0,49.7358,49.7675,49.7042,49.72,9134.0
2017-12-26 13:45:00,62.87,62.89,62.84,62.84,7085.0,49.72,49.7358,49.6963,49.6963,7085.0
2017-12-26 13:50:00,62.85,62.86,62.82,62.86,9465.0,49.7042,49.7121,49.6805,49.7121,9465.0
2017-12-26 13:55:00,62.86,62.87,62.8,62.86,6700.0,49.7121,49.72,49.6647,49.7121,6700.0
2017-12-26 14:00:00,62.84,62.85,62.77,62.84,8695.0,49.6963,49.7042,49.6409,49.6963,8695.0
2017-12-26 14:05:00,62.84,62.84,62.75,62.76,7740.0,49.6963,49.6963,49.6251,49.633,7740.0
2017-12-26 14:10:00,62.77,62.79,62.73,62.78,8820.0,49.6409,49.6568,49.6093,49.6488,8820.0
2017-12-26 14:15:00,62.79,62.79,62.73,62.73,10023.0,49.6568,49.6568,49.6093,49.6093,10023.0
2017-12-26 14:20:00,62.73,62.75,62.71,62.71,7567.0,49.6093,49.6251,49.5935,49.5935,7567.0
2017-12-26 14:25:00,62.75,62.76,62.73,62.76,6893.0,49.6251,49.633,49.6093,49.633,6893.0
2017-12-26 14:30:00,62.76,62.76,62.72,62.73,9465.0,49.633,49.633,49.6014,49.6093,9465.0
2017-12-26 14:35:00,62.74,62.75,62.69,62.7,10889.0,49.6172,49.6251,49.5777,49.5856,10889.0
2017-12-26 14:40:00,62.69,62.72,62.67,62.7,7597.0,49.5777,49.6014,49.5619,49.5856,7597.0
2017-12-26 14:45:00,62.7,62.76,62.69,62.72,16189.0,49.5856,49.633,49.5777,49.6014,16189.0
2017-12-26 14:50:00,62.73,62.82,62.72,62.79,10329.0,49.6093,49.6805,49.6014,49.6568,10329.0
2017-12-26 14:55:00,62.8,62.84,62.69,62.69,20491.0,49.6647,49.6963,49.5777,49.5777,20491.0
2017-12-26 15:00:00,62.7,62.74,62.63,62.72,64950.0,49.5856,49.6172,49.5302,49.6014,64950.0
2017-12-26 15:05:00,62.72,62.75,62.67,62.67,31822.0,49.6014,49.6251,49.5619,49.5619,31822.0
2017-12-26 15:10:00,62.65,62.76,62.65,62.75,18627.0,49.546,49.633,49.546,49.6251,18627.0
2017-12-26 15:15:00,62.75,62.8,62.74,62.78,39048.0,49.6251,49.6647,49.6172,49.6488,39048.0
2017-12-26 15:20:00,62.78,62.87,62.77,62.86,23886.0,49.6488,49.72,49.6409,49.7121,23886.0
2017-12-26 15:25:00,62.87,62.97,62.85,62.85,27626.0,49.72,49.7991,49.7042,49.7042,27626.0
2017-12-26 15:30:00,62.83,62.83,62.71,62.71,19816.0,49.6884,49.6884,49.5935,49.5935,19816.0
2017-12-26 15:35:00,62.7,62.7,62.64,62.64,13209.0,49.5856,49.5856,49.5381,49.5381,13209.0
2017-12-26 15:40:00,62.63,62.64,62.62,62.64,9810.0,49.5302,49.5381,49.5223,49.5381,9810.0
2017-12-26 15:45:00,62.63,62.67,62.6,62.64,44547.0,49.5302,49.5619,49.5065,49.5381,44547.0
2017-12-26 15:50:00,62.63,62.64,62.61,62.63,33857.0,49.5302,49.5381,49.5144,49.5302,33857.0
2017-12-26 15:55:00,62.63,62.67,62.58,62.67,51719.0,49.5302,49.5619,49.4907,49.5619,51719.0
2017-12-27 09:30:00,62.81,62.84,62.54,62.6,18929.0,49.6726,49.6963,49.459,49.5065,18929.0
2017-12-27 09:35:00,62.59,62.66,62.42,62.42,9842.0,49.4986,49.5539,49.3641,49.3641,9842.0
2017-12-27 09:40:00,62.39,62.5,62.38,62.47,8116.0,49.3404,49.4274,49.3325,49.4037,8116.0
2017-12-27 09:45:00,62.48,62.54,62.38,62.54,3950.0,49.4116,49.459,49.3325,49.459,3950.0
2017-12-27 09:50:00,62.52,62.52,62.42,62.47,3189.0,49.4432,49.4432,49.3641,49.4037,3189.0
2017-12-27 09:55:00,62.46,62.47,62.3,62.42,8912.0,49.3958,49.4037,49.2692,49.3641,8912.0
2017-12-27 10:00:00,62.42,62.46,62.4,62.46,7136.0,49.3641,49.3958,49.3483,49.3958,7136.0
2017-12-27 10:05:00,62.46,62.61,62.46,62.52,16686.0,49.3958,49.5144,49.3958,49.4432,16686.0
2017-12-27 10:10:00,62.5,62.57,62.44,62.47,9420.0,49.4274,49.4828,49.38,49.4037,9420.0
2017-12-27 10:15:00,62.47,62.47,62.29,62.34,11548.0,49.4037,49.4037,49.2613,49.3009,11548.0
2017-12-27 10:20:00,62.32,62.4,62.3,62.31,10638.0,49.2851,49.3483,49.2692,49.2772,10638.0
2017-12-27 10:25:00,62.34,62.39,62.27,62.38,8501.0,49.3009,49.3404,49.2455,49.3325,8501.0
2017-12-27 10:30:00,62.36,62.46,62.32,62.4,6140.0,49.3167,49.3958,49.2851,49.3483,6140.0
2017-12-27 10:35:00,62.38,62.43,62.38,62.4,3624.0,49.3325,49.3721,49.3325,49.3483,3624.0
2017-12-27 10:40:00,62.38,62.47,62.34,62.47,6616.0,49.3325,49.4037,49.3009,49.4037,6616.0
2017-12-27 10:45:00,62.47,62.57,62.45,62.55,12318.0,49.4037,49.4828,49.3879,49.467,12318.0
2017-12-27 10:50:00,62.55,62.64,62.52,62.54,7932.0,49.467,49.5381,49.4432,49.459,7932.0
2017-12-27 10:55:00,62.55,62.56,62.48,62.53,9709.0,49.467,49.4749,49.4116,49.4511,9709.0
2017-12-27 11:00:00,62.52,62.56,62.49,62.53,8385.0,49.4432,49.4749,49.4195,49.4511,8385.0
2017-12-27 11:05:00,62.53,62.62,62.52,62.55,9957.0,49.4511,49.5223,49.4432,49.467,9957.0
2017-12-27 11:10:00,62.55,62.56,62.5,62.5,5237.0,49.467,49.4749,49.4274,49.4274,5237.0
2017-12-27 11:15:00,62.49,62.51,62.42,62.43,8097.0,49.4195,49.4353,49.3641,49.3721,8097.0
2017-12-27 11:20:00,62.41,62.43,62.32,62.36,9652.0,49.3562,49.3721,49.2851,49.3167,9652.0
2017-12-27 11:25:00,62.37,62.44,62.32,62.38,7140.0,49.3246,49.38,49.2851,49.3325,7140.0
2017-12-27 11:30:00,62.38,62.39,62.32,62.34,6662.0,49.3325,49.3404,49.2851,49.3009,6662.0
2017-12-27 11:35:00,62.35,62.37,62.28,62.35,11556.0,49.3088,49.3246,49.2534,49.3088,11556.0
2017-12-27 11:40:00,62.36,62.36,62.19,62.28,10815.0,49.3167,49.3167,49.1823,49.2534,10815.0
2017-12-27 11:45:00,62.26,62.28,62.23,62.26,5640.0,49.2376,49.2534,49.2139,49.2376,5640.0
2017-12-27 11:50:00,62.28,62.34,62.25,62.27,12058.0,49.2534,49.3009,49.2297,49.2455,12058.0
2017-12-27 11:55:00,62.28,62.35,62.28,62.35,5473.0,49.2534,49.3088,49.2534,49.3088,5473.0
2017-12-27 12:00:00,62.31,62.37,62.21,62.23,6993.0,49.2772,49.3246,49.1981,49.2139,6993.0
2017-12-27 12:05:00,62.22,62.25,62.16,62.21,11588.0,49.206,49.2297,49.1585,49.1981,11588.0
2017-12-27 12:10:00,62.24,62.25,62.2,62.23,2200.0,49.2218,49.2297,49.1902,49.2139,2200.0
2017-12-27 12:15:00,62.22,62.24,62.14,62.14,6407.0,49.206,49.2218,49.1427,49.1427,6407.0
2017-12-27 12:20:00,62.16,62.17,62.13,62.15,5196.0,49.1585,49.1664,49.1348,49.1506,5196.0
2017-12-27 12:25:00,62.13,62.15,62.12,62.13,2400.0,49.1348,49.1506,49.1269,49.1348,2400.0
2017-12-27 12:30:00,62.13,62.17,62.1,62.14,7691.0,49.1348,49.1664,49.1111,49.1427,7691.0
2017-12-27 12:35:00,62.13,62.22,62.13,62.17,5224.0,49.1348,49.206,49.1348,49.1664,5224.0
2017-12-27 12:40:00,62.18,62.21,62.17,62.19,2023.0,49.1743,49.1981,49.1664,49.1823,2023.0
2017-12-27 12:45:00,62.18,62.27,62.18,62.24,6124.0,49.1743,49.2455,49.1743,49.2218,6124.0
2017-12-27 12:50:00,62.24,62.3,62.24,62.29,4197.0,49.2218,49.2692,49.2218,49.2613,4197.0
2017-12-27 12:55:00,62.29,62.3,62.25,62.26,5354.0,49.2613,49.2692,49.2297,49.2376,5354.0
2017-12-27 13:00:00,62.27,62.29,62.25,62.25,3753.0,49.2455,49.2613,49.2297,49.2297,3753.0
2017-12-27 13:05:00,62.25,62.28,62.21,62.28,7790.0,49.2297,49.2534,49.1981,49.2534,7790.0
2017-12-27 13:10:00,62.29,62.29,62.23,62.24,3228.0,49.2613,49.2613,49.2139,49.2218,3228.0
2017-12-27 13:15:00,62.23,62.25,62.19,62.21,3674.0,49.2139,49.2297,49.1823,49.1981,3674.0
2017-12-27 13:20:00,62.2,62.24,62.18,62.24,4615.0,49.1902,49.2218,49.1743,49.2218,4615.0
2017-12-27 13:25:00,62.22,62.29,62.21,62.26,3407.0,49.206,49.2613,49.1981,49.2376,3407.0
2017-12-27 13:30:00,62.25,62.26,62.23,62.24,2237.0,49.2297,49.2376,49.2139,49.2218,2237.0
2017-12-27 13:35:00,62.26,62.3,62.24,62.28,8475.0,49.2376,49.2692,49.2218,49.2534,8475.0
2017-12-27 13:40:00,62.29,62.29,62.26,62.28,3300.0,49.2613,49.2613,49.2376,49.2534,3300.0
2017-12-27 13:45:00,62.25,62.25,62.17,62.18,4232.0,49.2297,49.2297,49.1664,49.1743,4232.0
2017-12-27 13:50:00,62.18,62.22,62.16,62.17,7760.0,49.1743,49.206,49.1585,49.1664,7760.0
2017-12-27 13:55:00,62.17,62.2,62.14,62.2,8741.0,49.1664,49.1902,49.1427,49.1902,8741.0
2017-12-27 14:00:00,62.16,62.21,62.16,62.17,4816.0,49.1585,49.1981,49.1585,49.1664,4816.0
2017-12-27 14:05:00,62.19,62.21,62.18,62.19,8237.0,49.1823,49.1981,49.1743,49.1823,8237.0
2017-12-27 14:10:00,62.2,62.25,62.2,62.24,4427.0,49.1902,49.2297,49.1902,49.2218,4427.0
2017-12-27 14:15:00,62.24,62.3,62.24,62.25,11089.0,49.2218,49.2692,49.2218,49.2297,11089.0
2017-12-27 14:20:00,62.25,62.28,62.24,62.28,4141.0,49.2297,49.2534,49.2218,49.2534,4141.0
2017-12-27 14:25:00,62.28,62.33,62.27,62.33,8061.0,49.2534,49.293,49.2455,49.293,8061.0
2017-12-27 14:30:00,62.33,62.33,62.28,62.28,7750.0,49.293,49.293,49.2534,49.2534,7750.0
2017-12-27 14:35:00,62.28,62.29,62.23,62.25,8407.0,49.2534,49.2613,49.2139,49.2297,8407.0
2017-12-27 14:40:00,62.23,62.25,62.21,62.24,6781.0,49.2139,49.2297,49.1981,49.2218,6781.0
2017-12-27 14:45:00,62.24,62.24,62.17,62.19,4700.0,49.2218,49.2218,49.1664,49.1823,4700.0
2017-12-27 14:50:00,62.18,62.19,62.15,62.15,6623.0,49.1743,49.1823,49.1506,49.1506,6623.0
2017-12-27 14:55:00,62.15,62.18,62.12,62.17,7796.0,49.1506,49.1743,49.1269,49.1664,7796.0
2017-12-27 15:00:00,62.17,62.22,62.15,62.21,11119.0,49.1664,49.206,49.1506,49.1981,11119.0
2017-12-27 15:05:00,62.2,62.24,62.2,62.2,15719.0,49.1902,49.2218,49.1902,49.1902,15719.0
2017-12-27 15:10:00,62.21,62.26,62.21,62.21,8572.0,49.1981,49.2376,49.1981,49.1981,8572.0
2017-12-27 15:15:00,62.21,62.23,62.18,62.19,12624.0,49.1981,49.2139,49.1743,49.1823,12624.0
2017-12-27 15:20:00,62.19,62.22,62.18,62.2,15273.0,49.1823,49.206,49.1743,49.1902,15273.0
2017-12-27 15:25:00,62.2,62.27,62.19,62.27,9836.0,49.1902,49.2455,49.1823,49.2455,9836.0
2017-12-27 15:30:00,62.27,62.27,62.2,62.24,29275.0,49.2455,49.2455,49.1902,49.2218,29275.0
2017-12-27 15:35:00,62.25,62.25,62.2,62.21,9686.0,49.2297,49.2297,49.1902,49.1981,9686.0
2017-12-27 15:40:00,62.22,62.23,62.2,62.2,18437.0,49.206,49.2139,49.1902,49.1902,18437.0
2017-12-27 15:45:00,62.21,62.27,62.2,62.26,31457.0,49.1981,49.2455,49.1902,49.2376,31457.0
2017-12-27 15:50:00,62.27,62.3,62.25,62.3,31686.0,49.2455,49.2692,49.2297,49.2692,31686.0
2017-12-27 15:55:00,62.29,62.3,62.25,62.3,74702.0,49.2613,49.2692,49.2297,49.2692,74702.0
2017-12-28 09:30:00,62.26,62.42,62.26,62.34,18051.0,49.2376,49.3641,49.2376,49.3009,18051.0
2017-12-28 09:35:00,62.33,62.42,62.29,62.42,10065.0,49.293,49.3641,49.2613,49.3641,10065.0
2017-12-28 09:40:00,62.37,62.41,62.12,62.12,7911.0,49.3246,49.3562,49.1269,49.1269,7911.0
2017-12-28 09:45:00,62.11,62.16,62.01,62.03,11265.0,49.119,49.1585,49.0399,49.0557,11265.0
2017-12-28 09:50:00,62.06,62.12,61.85,61.89,11477.0,49.0794,49.1269,48.9134,48.945,11477.0
2017-12-28 09:55:00,61.87,61.9,61.76,61.89,11511.0,48.9292,48.9529,48.8422,48.945,11511.0
2017-12-28 10:00:00,61.91,61.96,61.78,61.82,12751.0,48.9608,49.0004,48.858,48.8896,12751.0
2017-12-28 10:05:00,61.81,61.89,61.63,61.71,18210.0,48.8817,48.945,48.7394,48.8026,18210.0
2017-12-28 10:10:00,61.69,61.74,61.58,61.72,12240.0,48.7868,48.8264,48.6998,48.8106,12240.0
2017-12-28 10:15:00,61.74,61.83,61.7,61.83,6151.0,48.8264,48.8976,48.7947,48.8976,6151.0
2017-12-28 10:20:00,61.8,61.82,61.68,61.79,8236.0,48.8738,48.8896,48.7789,48.8659,8236.0
2017-12-28 10:25:00,61.8,61.8,61.67,61.69,6051.0,48.8738,48.8738,48.771,48.7868,6051.0
2017-12-28 10:30:00,61.69,61.8,61.67,61.79,18628.0,48.7868,48.8738,48.771,48.8659,18628.0
2017-12-28 10:35:00,61.77,61.81,61.74,61.8,4782.0,48.8501,48.8817,48.8264,48.8738,4782.0
2017-12-28 10:40:00,61.81,61.84,61.79,61.84,6824.0,48.8817,48.9055,48.8659,48.9055,6824.0
2017-12-28 10:45:00,61.82,61.84,61.75,61.77,8077.0,48.8896,48.9055,48.8343,48.8501,8077.0
2017-12-28 10:50:00,61.77,61.84,61.74,61.83,4590.0,48.8501,48.9055,48.8264,48.8976,4590.0
2017-12-28 10:55:00,61.8,61.82,61.74,61.82,6039.0,48.8738,48.8896,48.8264,48.8896,6039.0
2017-12-28 11:00:00,61.82,61.85,61.69,61.69,13133.0,48.8896,48.9134,48.7868,48.7868,13133.0
2017-12-28 11:05:00,61.71,61.79,61.71,61.79,5757.0,48.8026,48.8659,48.8026,48.8659,5757.0
2017-12-28 11:10:00,61.79,61.8,61.76,61.8,5979.0,48.8659,48.8738,48.8422,48.8738,5979.0
2017-12-28 11:15:00,61.81,61.82,61.77,61.81,13922.0,48.8817,48.8896,48.8501,48.8817,13922.0
2017-12-28 11:20:00,61.8,61.82,61.72,61.8,8390.0,48.8738,48.8896,48.8106,48.8738,8390.0
2017-12-28 11:25:00,61.8,61.81,61.67,61.7,27482.0,48.8738,48.8817,48.771,48.7947,27482.0
2017-12-28 11:30:00,61.7,61.75,61.7,61.71,8298.0,48.7947,48.8343,48.7947,48.8026,8298.0
2017-12-28 11:35:00,61.69,61.72,61.61,61.62,12792.0,48.7868,48.8106,48.7236,48.7315,12792.0
2017-12-28 11:40:00,61.61,61.71,61.61,61.68,13550.0,48.7236,48.8026,48.7236,48.7789,13550.0
2017-12-28 11:45:00,61.65,61.7,61.63,61.63,9731.0,48.7552,48.7947,48.7394,48.7394,9731.0
2017-12-28 11:50:00,61.64,61.73,61.64,61.66,8527.0,48.7473,48.8185,48.7473,48.7631,8527.0
2017-12-28 11:55:00,61.67,61.69,61.63,61.68,6457.0,48.771,48.7868,48.7394,48.7789,6457.0
2017-12-28 12:00:00,61.67,61.7,61.66,61.68,3820.0,48.771,48.7947,48.7631,48.7789,3820.0
2017-12-28 12:05:00,61.69,61.79,61.67,61.73,6386.0,48.7868,48.8659,48.771,48.8185,6386.0
2017-12-28 12:10:00,61.73,61.79,61.72,61.77,6756.0,48.8185,48.8659,48.8106,48.8501,6756.0
2017-12-28 12:15:00,61.76,61.77,61.68,61.7,8126.0,48.8422,48.8501,48.7789,48.7947,8126.0
2017-12-28 12:20:00,61.7,61.72,61.69,61.72,1916.0,48.7947,48.8106,48.7868,48.8106,1916.0
2017-12-28 12:25:00,61.72,61.73,61.69,61.73,4767.0,48.8106,48.8185,48.7868,48.8185,4767.0
2017-12-28 12:30:00,61.73,61.74,61.68,61.71,7473.0,48.8185,48.8264,48.7789,48.8026,7473.0
2017-12-28 12:35:00,61.71,61.74,61.68,61.7,3099.0,48.8026,48.8264,48.7789,48.7947,3099.0
2017-12-28 12:40:00,61.68,61.7,61.64,61.64,9348.0,48.7789,48.7947,48.7473,48.7473,9348.0
2017-12-28 12:45:00,61.63,61.66,61.6,61.63,5766.0,48.7394,48.7631,48.7157,48.7394,5766.0
2017-12-28 12:50:00,61.63,61.69,61.63,61.68,7723.0,48.7394,48.7868,48.7394,48.7789,7723.0
2017-12-28 12:55:00,61.69,61.69,61.65,61.68,5014.0,48.7868,48.7868,48.7552,48.7789,5014.0
2017-12-28 13:00:00,61.68,61.68,61.58,61.66,33157.0,48.7789,48.7789,48.6998,48.7631,33157.0
2017-12-28 13:05:00,61.65,61.68,61.63,61.67,14397.0,48.7552,48.7789,48.7394,48.771,14397.0
2017-12-28 13:10:00,61.67,61.7,61.67,61.69,5427.0,48.771,48.7947,48.771,48.7868,5427.0
2017-12-28 13:15:00,61.69,61.71,61.67,61.68,15827.0,48.7868,48.8026,48.771,48.7789,15827.0
2017-12-28 13:20:00,61.69,61.72,61.65,61.67,10134.0,48.7868,48.8106,48.7552,48.771,10134.0
2017-12-28 13:25:00,61.68,61.76,61.67,61.76,3813.0,48.7789,48.8422,48.771,48.8422,3813.0
2017-12-28 13:30:00,61.74,61.77,61.72,61.75,2473.0,48.8264,48.8501,48.8106,48.8343,2473.0
2017-12-28 13:35:00,61.76,61.81,61.75,61.81,6355.0,48.8422,48.8817,48.8343,48.8817,6355.0
2017-12-28 13:40:00,61.82,61.87,61.79,61.85,3086.0,48.8896,48.9292,48.8659,48.9134,3086.0
2017-12-28 13:45:00,61.85,61.89,61.84,61.87,8194.0,48.9134,48.945,48.9055,48.9292,8194.0
2017-12-28 13:50:00,61.87,61.89,61.85,61.88,8132.0,48.9292,48.945,48.9134,48.9371,8132.0
2017-12-28 13:55:00,61.88,61.9,61.83,61.9,3366.0,48.9371,48.9529,48.8976,48.9529,3366.0
2017-12-28 14:00:00,61.88,61.89,61.84,61.88,5558.0,48.9371,48.945,48.9055,48.9371,5558.0
2017-12-28 14:05:00,61.89,61.91,61.87,61.87,6227.0,48.945,48.9608,48.9292,48.9292,6227.0
2017-12-28 14:10:00,61.89,61.91,61.85,61.87,4557.0,48.945,48.9608,48.9134,48.9292,4557.0
2017-12-28 14:15:00,61.89,61.91,61.88,61.89,8351.0,48.945,48.9608,48.9371,48.945,8351.0
2017-12-28 14:20:00,61.9,61.92,61.9,61.9,4062.0,48.9529,48.9687,48.9529,48.9529,4062.0
2017-12-28 14:25:00,61.91,61.93,61.91,61.93,7298.0,48.9608,48.9766,48.9608,48.9766,7298.0
2017-12-28 14:30:00,61.94,61.99,61.92,61.97,9624.0,48.9845,49.0241,48.9687,49.0083,9624.0
2017-12-28 14:35:00,61.97,61.99,61.92,61.99,9039.0,49.0083,49.0241,48.9687,49.0241,9039.0
2017-12-28 14:40:00,61.99,61.99,61.95,61.95,5410.0,49.0241,49.0241,48.9925,48.9925,5410.0
2017-12-28 14:45:00,61.94,61.99,61.93,61.97,28131.0,48.9845,49.0241,48.9766,49.0083,28131.0
2017-12-28 14:50:00,61.97,61.97,61.95,61.97,4289.0,49.0083,49.0083,48.9925,49.0083,4289.0
2017-12-28 14:55:00,61.96,61.96,61.93,61.94,7541.0,49.0004,49.0004,48.9766,48.9845,7541.0
2017-12-28 15:00:00,61.95,61.97,61.91,61.92,13977.0,48.9925,49.0083,48.9608,48.9687,13977.0
2017-12-28 15:05:00,61.92,61.93,61.88,61.88,7394.0,48.9687,48.9766,48.9371,48.9371,7394.0
2017-12-28 15:10:00,61.89,61.91,61.88,61.9,6958.0,48.945,48.9608,48.9371,48.9529,6958.0
2017-12-28 15:15:00,61.91,61.97,61.9,61.96,10468.0,48.9608,49.0083,48.9529,49.0004,10468.0
2017-12-28 15:20:00,61.96,61.99,61.95,61.95,7640.0,49.0004,49.0241,48.9925,48.9925,7640.0
2017-12-28 15:25:00,61.96,61.98,61.93,61.94,10305.0,49.0004,49.0162,48.9766,48.9845,10305.0
2017-12-28 15:30:00,61.94,61.96,61.93,61.96,8087.0,48.9845,49.0004,48.9766,49.0004,8087.0
2017-12-28 15:35:00,61.95,61.99,61.95,61.99,10419.0,48.9925,49.0241,48.9925,49.0241,10419.0
2017-12-28 15:40:00,61.99,62.01,61.97,61.98,26285.0,49.0241,49.0399,49.0083,49.0162,26285.0
2017-12-28 15:45:00,61.98,62.02,61.98,61.98,25586.0,49.0162,49.0478,49.0162,49.0162,25586.0
2017-12-28 15:50:00,61.99,62.03,61.99,62.03,19210.0,49.0241,49.0557,49.0241,49.0557,19210.0
2017-12-28 15:55:00,62.02,62.15,62.02,62.14,81703.0,49.0478,49.1506,49.0478,49.1427,81703.0
2017-12-29 09:30:00,61.93,62.12,61.66,61.87,47623.0,49.3463,49.4977,49.1311,49.2984,47623.0
2017-12-29 09:35:00,61.87,61.91,61.73,61.87,10924.0,49.2984,49.3303,49.1869,49.2984,10924.0
2017-12-29 09:40:00,61.8,61.94,61.8,61.91,12671.0,49.2427,49.3542,49.2427,49.3303,12671.0
2017-12-29 09:45:00,61.9,61.9,61.61,61.72,74128.0,49.3224,49.3224,49.0913,49.1789,74128.0
2017-12-29 09:50:00,61.72,61.88,61.68,61.88,11882.0,49.1789,49.3064,49.1471,49.3064,11882.0
2017-12-29 09:55:00,61.85,61.91,61.62,61.81,24958.0,49.2825,49.3303,49.0992,49.2506,24958.0
2017-12-29 10:00:00,61.79,61.93,61.76,61.83,16259.0,49.2347,49.3463,49.2108,49.2666,16259.0
2017-12-29 10:05:00,61.84,61.86,61.75,61.78,12476.0,49.2745,49.2905,49.2028,49.2267,12476.0
2017-12-29 10:10:00,61.75,61.89,61.7,61.88,13644.0,49.2028,49.3144,49.163,49.3064,13644.0
2017-12-29 10:15:00,61.86,61.88,61.74,61.84,25338.0,49.2905,49.3064,49.1949,49.2745,25338.0
2017-12-29 10:20:00,61.81,61.88,61.73,61.78,12311.0,49.2506,49.3064,49.1869,49.2267,12311.0
2017-12-29 10:25:00,61.77,61.8,61.71,61.8,10316.0,49.2188,49.2427,49.171,49.2427,10316.0
2017-12-29 10:30:00,61.8,61.84,61.72,61.72,9496.0,49.2427,49.2745,49.1789,49.1789,9496.0
2017-12-29 10:35:00,61.74,61.79,61.71,61.71,12027.0,49.1949,49.2347,49.171,49.171,12027.0
2017-12-29 10:40:00,61.75,61.76,61.7,61.73,3017.0,49.2028,49.2108,49.163,49.1869,3017.0
2017-12-29 10:45:00,61.73,61.75,61.65,61.67,11260.0,49.1869,49.2028,49.1232,49.1391,11260.0
2017-12-29 10:50:00,61.69,61.84,61.69,61.77,5625.0,49.155,49.2745,49.155,49.2188,5625.0
2017-12-29 10:55:00,61.75,61.85,61.75,61.83,5000.0,49.2028,49.2825,49.2028,49.2666,5000.0
2017-12-29 11:00:00,61.84,61.89,61.73,61.81,9791.0,49.2745,49.3144,49.1869,49.2506,9791.0
2017-12-29 11:05:00,61.81,61.86,61.76,61.86,10075.0,49.2506,49.2905,49.2108,49.2905,10075.0
2017-12-29 11:10:00,61.85,61.94,61.82,61.91,6608.0,49.2825,49.3542,49.2586,49.3303,6608.0
2017-12-29 11:15:00,61.91,61.94,61.9,61.94,7567.0,49.3303,49.3542,49.3224,49.3542,7567.0
2017-12-29 11:20:00,61.94,61.96,61.89,61.96,8893.0,49.3542,49.3702,49.3144,49.3702,8893.0
2017-12-29 11:25:00,61.95,61.96,61.86,61.89,6530.0,49.3622,49.3702,49.2905,49.3144,6530.0
2017-12-29 11:30:00,61.9,61.92,61.85,61.87,6248.0,49.3224,49.3383,49.2825,49.2984,6248.0
2017-12-29 11:35:00,61.86,61.9,61.86,61.87,5740.0,49.2905,49.3224,49.2905,49.2984,5740.0
2017-12-29 11:40:00,61.9,61.9,61.81,61.85,8973.0,49.3224,49.3224,49.2506,49.2825,8973.0
2017-12-29 11:45:00,61.86,61.91,61.86,61.9,6335.0,49.2905,49.3303,49.2905,49.3224,6335.0
2017-12-29 11:50:00,61.91,61.95,61.86,61.88,7711.0,49.3303,49.3622,49.2905,49.3064,7711.0
2017-12-29 11:55:00,61.88,61.89,61.84,61.88,5700.0,49.3064,49.3144,49.2745,49.3064,5700.0
2017-12-29 12:00:00,61.9,61.9,61.82,61.85,9140.0,49.3224,49.3224,49.2586,49.2825,9140.0
2017-12-29 12:05:00,61.85,61.86,61.81,61.83,5031.0,49.2825,49.2905,49.2506,49.2666,5031.0
2017-12-29 12:10:00,61.83,61.87,61.82,61.83,6466.0,49.2666,49.2984,49.2586,49.2666,6466.0
2017-12-29 12:15:00,61.84,61.87,61.82,61.87,4313.0,49.2745,49.2984,49.2586,49.2984,4313.0
2017-12-29 12:20:00,61.87,61.87,61.8,61.8,10651.0,49.2984,49.2984,49.2427,49.2427,10651.0
2017-12-29 12:25:00,61.8,61.84,61.73,61.73,8757.0,49.2427,49.2745,49.1869,49.1869,8757.0
2017-12-29 12:30:00,61.74,61.81,61.72,61.76,4708.0,49.1949,49.2506,49.1789,49.2108,4708.0
2017-12-29 12:35:00,61.76,61.81,61.75,61.81,5800.0,49.2108,49.2506,49.2028,49.2506,5800.0
2017-12-29 12:40:00,61.83,61.84,61.82,61.84,3307.0,49.2666,49.2745,49.2586,49.2745,3307.0
2017-12-29 12:45:00,61.84,61.86,61.76,61.76,9056.0,49.2745,49.2905,49.2108,49.2108,9056.0
2017-12-29 12:50:00,61.76,61.77,61.73,61.76,4034.0,49.2108,49.2188,49.1869,49.2108,4034.0
2017-12-29 12:55:00,61.78,61.78,61.71,61.73,5950.0,49.2267,49.2267,49.171,49.1869,5950.0
2017-12-29 13:00:00,61.73,61.74,61.65,61.68,4015.0,49.1869,49.1949,49.1232,49.1471,4015.0
2017-12-29 13:05:00,61.65,61.71,61.6,61.64,21095.0,49.1232,49.171,49.0833,49.1152,21095.0
2017-12-29 13:10:00,61.62,61.64,61.6,61.64,5808.0,49.0992,49.1152,49.0833,49.1152,5808.0
2017-12-29 13:15:00,61.62,61.65,61.61,61.63,9026.0,49.0992,49.1232,49.0913,49.1072,9026.0
2017-12-29 13:20:00,61.65,61.67,61.63,61.66,5086.0,49.1232,49.1391,49.1072,49.1311,5086.0
2017-12-29 13:25:00,61.66,61.66,61.56,61.57,7588.0,49.1311,49.1311,49.0514,49.0594,7588.0
2017-12-29 13:30:00,61.57,61.57,61.53,61.55,8926.0,49.0594,49.0594,49.0275,49.0435,8926.0
2017-12-29 13:35:00,61.56,61.58,61.55,61.56,4984.0,49.0514,49.0674,49.0435,49.0514,4984.0
2017-12-29 13:40:00,61.55,61.58,61.53,61.55,8694.0,49.0435,49.0674,49.0275,49.0435,8694.0
2017-12-29 13:45:00,61.57,61.57,61.49,61.49,6551.0,49.0594,49.0594,48.9957,48.9957,6551.0
2017-12-29 13:50:00,61.5,61.51,61.48,61.48,3694.0,49.0036,49.0116,48.9877,48.9877,3694.0
2017-12-29 13:55:00,61.49,61.49,61.43,61.49,10255.0,48.9957,48.9957,48.9479,48.9957,10255.0
2017-12-29 14:00:00,61.48,61.5,61.39,61.42,11836.0,48.9877,49.0036,48.916,48.9399,11836.0
2017-12-29 14:05:00,61.43,61.44,61.38,61.4,7250.0,48.9479,48.9558,48.908,48.9239,7250.0
2017-12-29 14:10:00,61.39,61.47,61.38,61.46,6950.0,48.916,48.9797,48.908,48.9718,6950.0
2017-12-29 14:15:00,61.46,61.48,61.46,61.47,14799.0,48.9718,48.9877,48.9718,48.9797,14799.0
2017-12-29 14:20:00,61.47,61.53,61.47,61.53,8114.0,48.9797,49.0275,48.9797,49.0275,8114.0
2017-12-29 14:25:00,61.54,61.56,61.53,61.55,5147.0,49.0355,49.0514,49.0275,49.0435,5147.0
2017-12-29 14:30:00,61.55,61.55,61.5,61.52,4737.0,49.0435,49.0435,49.0036,49.0196,4737.0
2017-12-29 14:35:00,61.52,61.55,61.51,61.53,10060.0,49.0196,49.0435,49.0116,49.0275,10060.0
2017-12-29 14:40:00,61.53,61.55,61.52,61.54,7288.0,49.0275,49.0435,49.0196,49.0355,7288.0
2017-12-29 14:45:00,61.54,61.54,61.51,61.52,6711.0,49.0355,49.0355,49.0116,49.0196,6711.0
2017-12-29 14:50:00,61.52,61.52,61.5,61.51,5041.0,49.0196,49.0196,49.0036,49.0116,5041.0
2017-12-29 14:55:00,61.51,61.54,61.49,61.49,18397.0,49.0116,49.0355,48.9957,48.9957,18397.0
2017-12-29 15:00:00,61.49,61.49,61.36,61.37,17696.0,48.9957,48.9957,48.8921,48.9,17696.0
2017-12-29 15:05:00,61.36,61.46,61.36,61.43,10815.0,48.8921,48.9718,48.8921,48.9479,10815.0
2017-12-29 15:10:00,61.42,61.45,61.4,61.45,6741.0,48.9399,48.9638,48.9239,48.9638,6741.0
2017-12-29 15:15:00,61.45,61.46,61.43,61.45,8718.0,48.9638,48.9718,48.9479,48.9638,8718.0
2017-12-29 15:20:00,61.45,61.55,61.44,61.54,12150.0,48.9638,49.0435,48.9558,49.0355,12150.0
2017-12-29 15:25:00,61.55,61.56,61.53,61.54,13308.0,49.0435,49.0514,49.0275,49.0355,13308.0
2017-12-29 15:30:00,61.54,61.54,61.5,61.52,11417.0,49.0355,49.0355,49.0036,49.0196,11417.0
2017-12-29 15:35:00,61.52,61.52,61.43,61.44,15903.0,49.0196,49.0196,48.9479,48.9558,15903.0
2017-12-29 15:40:00,61.44,61.45,61.41,61.45,19180.0,48.9558,48.9638,48.9319,48.9638,19180.0
2017-12-29 15:45:00,61.45,61.46,61.37,61.42,65257.0,48.9638,48.9718,48.9,48.9399,65257.0
2017-12-29 15:50:00,61.42,61.43,61.36,61.37,45753.0,48.9399,48.9479,48.8921,48.9,45753.0
2017-12-29 15:55:00,61.37,61.4,61.26,61.27,112286.0,48.9,48.9239,48.8124,48.8204,112286.0
2018-01-02 09:30:00,61.7,62.08,61.62,61.84,71667.0,49.163,49.4658,49.0992,49.2745,71667.0
2018-01-02 09:35:00,61.84,62.0,61.8,61.98,8359.0,49.2745,49.402,49.2427,49.3861,8359.0
2018-01-02 09:40:00,62.04,62.4,61.98,62.13,26100.0,49.4339,49.7208,49.3861,49.5056,26100.0
2018-01-02 09:45:00,62.18,62.3,62.12,62.21,11110.0,49.5455,49.6411,49.4977,49.5694,11110.0
2018-01-02 09:50:00,62.18,62.3,62.11,62.26,7303.0,49.5455,49.6411,49.4897,49.6092,7303.0
2018-01-02 09:55:00,62.26,62.54,62.26,62.54,22427.0,49.6092,49.8323,49.6092,49.8323,22427.0
2018-01-02 10:00:00,62.51,62.73,62.51,62.55,31441.0,49.8084,49.9837,49.8084,49.8403,31441.0
2018-01-02 10:05:00,62.59,62.77,62.55,62.65,18281.0,49.8721,50.0156,49.8403,49.92,18281.0
2018-01-02 10:10:00,62.67,62.71,62.52,62.56,17488.0,49.9359,49.9678,49.8164,49.8482,17488.0
2018-01-02 10:15:00,62.59,62.6,62.47,62.52,13581.0,49.8721,49.8801,49.7765,49.8164,13581.0
2018-01-02 10:20:00,62.54,62.59,62.41,62.45,14115.0,49.8323,49.8721,49.7287,49.7606,14115.0
2018-01-02 10:25:00,62.42,62.48,62.3,62.4,20861.0,49.7367,49.7845,49.6411,49.7208,20861.0
2018-01-02 10:30:00,62.45,62.75,62.45,62.71,257065.0,49.7606,49.9996,49.7606,49.9678,257065.0
2018-01-02 10:35:00,62.68,62.73,62.34,62.45,21844.0,49.9439,49.9837,49.6729,49.7606,21844.0
2018-01-02 10:40:00,62.42,62.56,62.41,62.56,13176.0,49.7367,49.8482,49.7287,49.8482,13176.0
2018-01-02 10:45:00,62.56,62.67,62.53,62.61,8307.0,49.8482,49.9359,49.8243,49.8881,8307.0
2018-01-02 10:50:00,62.57,62.63,62.52,62.57,9080.0,49.8562,49.904,49.8164,49.8562,9080.0
2018-01-02 10:55:00,62.56,62.6,62.4,62.4,16324.0,49.8482,49.8801,49.7208,49.7208,16324.0
2018-01-02 11:00:00,62.45,62.62,62.41,62.45,10074.0,49.7606,49.8961,49.7287,49.7606,10074.0
2018-01-02 11:05:00,62.44,62.59,62.42,62.48,26318.0,49.7526,49.8721,49.7367,49.7845,26318.0
2018-01-02 11:10:00,62.49,62.6,62.49,62.56,13719.0,49.7925,49.8801,49.7925,49.8482,13719.0
2018-01-02 11:15:00,62.53,62.61,62.47,62.5,20186.0,49.8243,49.8881,49.7765,49.8004,20186.0
2018-01-02 11:20:00,62.5,62.51,62.4,62.5,45653.0,49.8004,49.8084,49.7208,49.8004,45653.0
2018-01-02 11:25:00,62.5,62.54,62.4,62.43,24122.0,49.8004,49.8323,49.7208,49.7447,24122.0
2018-01-02 11:30:00,62.43,62.55,62.42,62.53,23550.0,49.7447,49.8403,49.7367,49.8243,23550.0
2018-01-02 11:35:00,62.52,62.52,62.42,62.46,21745.0,49.8164,49.8164,49.7367,49.7686,21745.0
2018-01-02 11:40:00,62.46,62.46,62.4,62.42,38505.0,49.7686,49.7686,49.7208,49.7367,38505.0
2018-01-02 11:45:00,62.39,62.76,62.39,62.53,119148.0,49.7128,50.0076,49.7128,49.8243,119148.0
2018-01-02 11:50:00,62.49,62.69,62.49,62.69,13686.0,49.7925,49.9518,49.7925,49.9518,13686.0
2018-01-02 11:55:00,62.73,62.75,62.67,62.68,13037.0,49.9837,49.9996,49.9359,49.9439,13037.0
2018-01-02 12:00:00,62.67,62.79,62.66,62.74,20499.0,49.9359,50.0315,49.9279,49.9917,20499.0
2018-01-02 12:05:00,62.75,62.86,62.74,62.86,15379.0,49.9996,50.0873,49.9917,50.0873,15379.0
2018-01-02 12:10:00,62.83,62.87,62.73,62.82,22597.0,50.0634,50.0953,49.9837,50.0554,22597.0
2018-01-02 12:15:00,62.82,62.83,62.68,62.72,12252.0,50.0554,50.0634,49.9439,49.9757,12252.0
2018-01-02 12:20:00,62.69,62.79,62.69,62.74,7359.0,49.9518,50.0315,49.9518,49.9917,7359.0
2018-01-02 12:25:00,62.74,62.96,62.73,62.91,12300.0,49.9917,50.167,49.9837,50.1271,12300.0
2018-01-02 12:30:00,62.88,63.05,62.88,62.93,16168.0,50.1032,50.2387,50.1032,50.1431,16168.0
2018-01-02 12:35:00,62.92,62.93,62.86,62.92,9627.0,50.1351,50.1431,50.0873,50.1351,9627.0
2018-01-02 12:40:00,62.92,62.94,62.84,62.89,9081.0,50.1351,50.151,50.0714,50.1112,9081.0
2018-01-02 12:45:00,62.86,62.91,62.84,62.88,11036.0,50.0873,50.1271,50.0714,50.1032,11036.0
2018-01-02 12:50:00,62.89,62.95,62.84,62.94,11377.0,50.1112,50.159,50.0714,50.151,11377.0
2018-01-02 12:55:00,62.93,62.93,62.84,62.87,5747.0,50.1431,50.1431,50.0714,50.0953,5747.0
2018-01-02 13:00:00,62.9,62.96,62.88,62.96,9563.0,50.1192,50.167,50.1032,50.167,9563.0
2018-01-02 13:05:00,62.95,62.99,62.87,62.88,8499.0,50.159,50.1909,50.0953,50.1032,8499.0
2018-01-02 13:10:00,62.87,62.94,62.87,62.94,6853.0,50.0953,50.151,50.0953,50.151,6853.0
2018-01-02 13:15:00,62.96,62.96,62.86,62.89,12251.0,50.167,50.167,50.0873,50.1112,12251.0
2018-01-02 13:20:00,62.88,62.9,62.87,62.89,19781.0,50.1032,50.1192,50.0953,50.1112,19781.0
2018-01-02 13:25:00,62.9,62.94,62.86,62.92,10091.0,50.1192,50.151,50.0873,50.1351,10091.0
2018-01-02 13:30:00,62.89,62.98,62.89,62.96,10236.0,50.1112,50.1829,50.1112,50.167,10236.0
2018-01-02 13:35:00,62.95,62.96,62.93,62.93,2086.0,50.159,50.167,50.1431,50.1431,2086.0
2018-01-02 13:40:00,62.93,62.95,62.89,62.93,8506.0,50.1431,50.159,50.1112,50.1431,8506.0
2018-01-02 13:45:00,62.94,62.94,62.86,62.89,5274.0,50.151,50.151,50.0873,50.1112,5274.0
2018-01-02 13:50:00,62.9,62.95,62.88,62.95,8236.0,50.1192,50.159,50.1032,50.159,8236.0
2018-01-02 13:55:00,62.95,62.97,62.91,62.97,6073.0,50.159,50.1749,50.1271,50.1749,6073.0
2018-01-02 14:00:00,62.97,62.97,62.89,62.91,7709.0,50.1749,50.1749,50.1112,50.1271,7709.0
2018-01-02 14:05:00,62.91,62.91,62.85,62.85,7531.0,50.1271,50.1271,50.0793,50.0793,7531.0
2018-01-02 14:10:00,62.85,62.9,62.84,62.87,12840.0,50.0793,50.1192,50.0714,50.0953,12840.0
2018-01-02 14:15:00,62.86,62.89,62.84,62.88,9333.0,50.0873,50.1112,50.0714,50.1032,9333.0
2018-01-02 14:20:00,62.88,62.93,62.87,62.89,9752.0,50.1032,50.1431,50.0953,50.1112,9752.0
2018-01-02 14:25:00,62.9,62.93,62.8,62.86,23491.0,50.1192,50.1431,50.0395,50.0873,23491.0
2018-01-02 14:30:00,62.87,62.92,62.86,62.9,15380.0,50.0953,50.1351,50.0873,50.1192,15380.0
2018-01-02 14:35:00,62.89,62.93,62.88,62.91,17383.0,50.1112,50.1431,50.1032,50.1271,17383.0
2018-01-02 14:40:00,62.91,62.94,62.89,62.92,10766.0,50.1271,50.151,50.1112,50.1351,10766.0
2018-01-02 14:45:00,62.92,62.98,62.91,62.93,15454.0,50.1351,50.1829,50.1271,50.1431,15454.0
2018-01-02 14:50:00,62.94,62.97,62.92,62.96,16313.0,50.151,50.1749,50.1351,50.167,16313.0
2018-01-02 14:55:00,62.96,62.99,62.9,62.94,12765.0,50.167,50.1909,50.1192,50.151,12765.0
2018-01-02 15:00:00,62.94,62.95,62.91,62.92,10017.0,50.151,50.159,50.1271,50.1351,10017.0
2018-01-02 15:05:00,62.93,63.14,62.93,63.14,24422.0,50.1431,50.3104,50.1431,50.3104,24422.0
2018-01-02 15:10:00,63.13,63.14,63.05,63.08,19572.0,50.3024,50.3104,50.2387,50.2626,19572.0
2018-01-02 15:15:00,63.08,63.14,63.08,63.11,19616.0,50.2626,50.3104,50.2626,50.2865,19616.0
2018-01-02 15:20:00,63.12,63.34,63.11,63.14,63509.0,50.2945,50.4698,50.2865,50.3104,63509.0
2018-01-02 15:25:00,63.13,63.15,63.1,63.13,25056.0,50.3024,50.3184,50.2785,50.3024,25056.0
2018-01-02 15:30:00,63.12,63.15,63.1,63.13,30345.0,50.2945,50.3184,50.2785,50.3024,30345.0
2018-01-02 15:35:00,63.12,63.14,63.02,63.14,49108.0,50.2945,50.3104,50.2148,50.3104,49108.0
2018-01-02 15:40:00,63.12,63.14,63.09,63.13,28581.0,50.2945,50.3104,50.2706,50.3024,28581.0
2018-01-02 15:45:00,63.13,63.19,63.08,63.16,96247.0,50.3024,50.3502,50.2626,50.3263,96247.0
2018-01-02 15:50:00,63.16,63.22,63.13,63.22,80323.0,50.3263,50.3741,50.3024,50.3741,80323.0
2018-01-02 15:55:00,63.2,63.25,63.15,63.24,100654.0,50.3582,50.398,50.3184,50.3901,100654.0
2018-01-03 09:30:00,63.01,63.21,62.83,62.89,37134.0,50.2068,50.3662,50.0634,50.1112,37134.0
2018-01-03 09:35:00,62.78,62.82,62.5,62.57,13944.0,50.0235,50.0554,49.8004,49.8562,13944.0
2018-01-03 09:40:00,62.6,62.7,62.5,62.7,10262.0,49.8801,49.9598,49.8004,49.9598,10262.0
2018-01-03 09:45:00,62.72,62.85,62.68,62.73,14568.0,49.9757,50.0793,49.9439,49.9837,14568.0
2018-01-03 09:50:00,62.76,62.81,62.71,62.74,16156.0,50.0076,50.0474,49.9678,49.9917,16156.0
2018-01-03 09:55:00,62.75,62.82,62.7,62.75,18657.0,49.9996,50.0554,49.9598,49.9996,18657.0
2018-01-03 10:00:00,62.76,62.78,62.69,62.76,15909.0,50.0076,50.0235,49.9518,50.0076,15909.0
2018-01-03 10:05:00,62.76,63.02,62.72,62.96,18343.0,50.0076,50.2148,49.9757,50.167,18343.0
2018-01-03 10:10:00,62.95,62.98,62.86,62.96,9196.0,50.159,50.1829,50.0873,50.167,9196.0
2018-01-03 10:15:00,62.96,62.96,62.79,62.9,5962.0,50.167,50.167,50.0315,50.1192,5962.0
2018-01-03 10:20:00,62.88,62.92,62.87,62.87,7976.0,50.1032,50.1351,50.0953,50.0953,7976.0
2018-01-03 10:25:00,62.87,63.01,62.87,62.96,8605.0,50.0953,50.2068,50.0953,50.167,8605.0
2018-01-03 10:30:00,62.93,62.94,62.8,62.83,9521.0,50.1431,50.151,50.0395,50.0634,9521.0
2018-01-03 10:35:00,62.82,62.82,62.65,62.69,25204.0,50.0554,50.0554,49.92,49.9518,25204.0
2018-01-03 10:40:00,62.7,62.79,62.67,62.77,17493.0,49.9598,50.0315,49.9359,50.0156,17493.0
2018-01-03 10:45:00,62.77,62.82,62.75,62.8,12677.0,50.0156,50.0554,49.9996,50.0395,12677.0
2018-01-03 10:50:00,62.8,62.85,62.75,62.81,11814.0,50.0395,50.0793,49.9996,50.0474,11814.0
2018-01-03 10:55:00,62.81,62.83,62.71,62.71,24169.0,50.0474,50.0634,49.9678,49.9678,24169.0
2018-01-03 11:00:00,62.69,62.83,62.65,62.77,54782.0,49.9518,50.0634,49.92,50.0156,54782.0
2018-01-03 11:05:00,62.77,62.82,62.73,62.79,18259.0,50.0156,50.0554,49.9837,50.0315,18259.0
2018-01-03 11:10:00,62.79,62.95,62.77,62.91,18303.0,50.0315,50.159,50.0156,50.1271,18303.0
2018-01-03 11:15:00,62.91,62.91,62.83,62.88,8156.0,50.1271,50.1271,50.0634,50.1032,8156.0
2018-01-03 11:20:00,62.88,63.0,62.88,62.95,8051.0,50.1032,50.1988,50.1032,50.159,8051.0
2018-01-03 11:25:00,62.96,63.07,62.95,63.05,10648.0,50.167,50.2546,50.159,50.2387,10648.0
2018-01-03 11:30:00,63.06,63.13,63.03,63.13,16384.0,50.2466,50.3024,50.2227,50.3024,16384.0
2018-01-03 11:35:00,63.14,63.19,63.05,63.18,10086.0,50.3104,50.3502,50.2387,50.3423,10086.0
2018-01-03 11:40:00,63.16,63.19,63.13,63.19,8124.0,50.3263,50.3502,50.3024,50.3502,8124.0
2018-01-03 11:45:00,63.17,63.28,63.17,63.25,14419.0,50.3343,50.4219,50.3343,50.398,14419.0
2018-01-03 11:50:00,63.25,63.25,63.12,63.16,4881.0,50.398,50.398,50.2945,50.3263,4881.0
2018-01-03 11:55:00,63.15,63.17,63.11,63.11,14180.0,50.3184,50.3343,50.2865,50.2865,14180.0
2018-01-03 12:00:00,63.11,63.18,63.11,63.15,9469.0,50.2865,50.3423,50.2865,50.3184,9469.0
2018-01-03 12:05:00,63.15,63.15,63.1,63.12,5726.0,50.3184,50.3184,50.2785,50.2945,5726.0
2018-01-03 12:10:00,63.12,63.17,63.1,63.17,4954.0,50.2945,50.3343,50.2785,50.3343,4954.0
2018-01-03 12:15:00,63.13,63.2,63.13,63.14,4523.0,50.3024,50.3582,50.3024,50.3104,4523.0
2018-01-03 12:20:00,63.12,63.15,63.12,63.12,6649.0,50.2945,50.3184,50.2945,50.2945,6649.0
2018-01-03 12:25:00,63.13,63.16,63.12,63.16,10266.0,50.3024,50.3263,50.2945,50.3263,10266.0
2018-01-03 12:30:00,63.17,63.25,63.17,63.21,16734.0,50.3343,50.398,50.3343,50.3662,16734.0
2018-01-03 12:35:00,63.23,63.25,63.2,63.24,7234.0,50.3821,50.398,50.3582,50.3901,7234.0
2018-01-03 12:40:00,63.24,63.28,63.22,63.26,10642.0,50.3901,50.4219,50.3741,50.406,10642.0
2018-01-03 12:45:00,63.25,63.3,63.21,63.29,10422.0,50.398,50.4379,50.3662,50.4299,10422.0
2018-01-03 12:50:00,63.28,63.31,63.25,63.26,5027.0,50.4219,50.4459,50.398,50.406,5027.0
2018-01-03 12:55:00,63.25,63.28,63.17,63.21,12820.0,50.398,50.4219,50.3343,50.3662,12820.0
2018-01-03 13:00:00,63.2,63.21,63.18,63.2,7014.0,50.3582,50.3662,50.3423,50.3582,7014.0
2018-01-03 13:05:00,63.2,63.21,63.14,63.16,6515.0,50.3582,50.3662,50.3104,50.3263,6515.0
2018-01-03 13:10:00,63.15,63.16,63.09,63.11,7135.0,50.3184,50.3263,50.2706,50.2865,7135.0
2018-01-03 13:15:00,63.12,63.13,63.1,63.11,23712.0,50.2945,50.3024,50.2785,50.2865,23712.0
2018-01-03 13:20:00,63.1,63.14,63.08,63.12,5600.0,50.2785,50.3104,50.2626,50.2945,5600.0
2018-01-03 13:25:00,63.12,63.12,63.04,63.06,8281.0,50.2945,50.2945,50.2307,50.2466,8281.0
2018-01-03 13:30:00,63.08,63.14,63.05,63.12,13141.0,50.2626,50.3104,50.2387,50.2945,13141.0
2018-01-03 13:35:00,63.1,63.1,63.05,63.05,8491.0,50.2785,50.2785,50.2387,50.2387,8491.0
2018-01-03 13:40:00,63.05,63.08,63.02,63.07,8814.0,50.2387,50.2626,50.2148,50.2546,8814.0
2018-01-03 13:45:00,63.05,63.06,62.95,62.96,10724.0,50.2387,50.2466,50.159,50.167,10724.0
2018-01-03 13:50:00,62.96,62.96,62.89,62.91,8909.0,50.167,50.167,50.1112,50.1271,8909.0
2018-01-03 13:55:00,62.92,62.92,62.87,62.87,7302.0,50.1351,50.1351,50.0953,50.0953,7302.0
2018-01-03 14:00:00,62.89,62.95,62.88,62.94,15090.0,50.1112,50.159,50.1032,50.151,15090.0
2018-01-03 14:05:00,62.94,63.01,62.93,62.99,26352.0,50.151,50.2068,50.1431,50.1909,26352.0
2018-01-03 14:10:00,63.02,63.07,63.02,63.06,7332.0,50.2148,50.2546,50.2148,50.2466,7332.0
2018-01-03 14:15:00,63.06,63.1,62.95,63.02,24398.0,50.2466,50.2785,50.159,50.2148,24398.0
2018-01-03 14:20:00,63.02,63.02,62.92,62.95,15909.0,50.2148,50.2148,50.1351,50.159,15909.0
2018-01-03 14:25:00,62.95,62.97,62.94,62.96,10658.0,50.159,50.1749,50.151,50.167,10658.0
2018-01-03 14:30:00,62.96,62.97,62.94,62.95,24185.0,50.167,50.1749,50.151,50.159,24185.0
2018-01-03 14:35:00,62.96,63.0,62.95,62.95,26017.0,50.167,50.1988,50.159,50.159,26017.0
2018-01-03 14:40:00,62.95,62.97,62.95,62.95,14361.0,50.159,50.1749,50.159,50.159,14361.0
2018-01-03 14:45:00,62.96,62.97,62.95,62.95,8683.0,50.167,50.1749,50.159,50.159,8683.0
2018-01-03 14:50:00,62.95,63.02,62.91,63.0,24883.0,50.159,50.2148,50.1271,50.1988,24883.0
2018-01-03 14:55:00,63.01,63.04,62.96,62.99,12048.0,50.2068,50.2307,50.167,50.1909,12048.0
2018-01-03 15:00:00,62.98,63.02,62.95,62.95,20734.0,50.1829,50.2148,50.159,50.159,20734.0
2018-01-03 15:05:00,62.95,62.97,62.92,62.92,21145.0,50.159,50.1749,50.1351,50.1351,21145.0
2018-01-03 15:10:00,62.92,62.92,62.89,62.91,12121.0,50.1351,50.1351,50.1112,50.1271,12121.0
2018-01-03 15:15:00,62.9,62.93,62.89,62.89,24084.0,50.1192,50.1431,50.1112,50.1112,24084.0
2018-01-03 15:20:00,62.89,62.93,62.89,62.92,28899.0,50.1112,50.1431,50.1112,50.1351,28899.0
2018-01-03 15:25:00,62.91,62.92,62.9,62.9,24428.0,50.1271,50.1351,50.1192,50.1192,24428.0
2018-01-03 15:30:00,62.9,63.0,62.9,62.99,26123.0,50.1192,50.1988,50.1192,50.1909,26123.0
2018-01-03 15:35:00,62.99,63.01,62.93,62.96,46303.0,50.1909,50.2068,50.1431,50.167,46303.0
2018-01-03 15:40:00,62.96,62.97,62.92,62.93,28045.0,50.167,50.1749,50.1351,50.1431,28045.0
2018-01-03 15:45:00,62.93,62.96,62.88,62.9,42403.0,50.1431,50.167,50.1032,50.1192,42403.0
2018-01-03 15:50:00,62.9,62.91,62.87,62.87,55867.0,50.1192,50.1271,50.0953,50.0953,55867.0
2018-01-03 15:55:00,62.87,62.91,62.82,62.85,109176.0,50.0953,50.1271,50.0554,50.0793,109176.0
2018-01-04 09:30:00,62.97,63.03,62.76,62.77,21104.0,50.1749,50.2227,50.0076,50.0156,21104.0
2018-01-04 09:35:00,62.78,62.8,62.58,62.69,32927.0,50.0235,50.0395,49.8642,49.9518,32927.0
2018-01-04 09:40:00,62.69,62.78,62.62,62.69,56840.0,49.9518,50.0235,49.8961,49.9518,56840.0
2018-01-04 09:45:00,62.69,62.82,62.33,62.36,142062.0,49.9518,50.0554,49.665,49.6889,142062.0
2018-01-04 09:50:00,62.35,62.59,62.3,62.58,55780.0,49.6809,49.8721,49.6411,49.8642,55780.0
2018-01-04 09:55:00,62.54,62.56,62.41,62.53,13548.0,49.8323,49.8482,49.7287,49.8243,13548.0
2018-01-04 10:00:00,62.49,62.61,62.47,62.6,34050.0,49.7925,49.8881,49.7765,49.8801,34050.0
2018-01-04 10:05:00,62.63,62.66,62.54,62.58,28500.0,49.904,49.9279,49.8323,49.8642,28500.0
2018-01-04 10:10:00,62.59,62.65,62.48,62.58,38055.0,49.8721,49.92,49.7845,49.8642,38055.0
2018-01-04 10:15:00,62.58,62.79,62.55,62.79,21880.0,49.8642,50.0315,49.8403,50.0315,21880.0
2018-01-04 10:20:00,62.79,62.8,62.67,62.69,17598.0,50.0315,50.0395,49.9359,49.9518,17598.0
2018-01-04 10:25:00,62.7,62.87,62.68,62.75,26579.0,49.9598,50.0953,49.9439,49.9996,26579.0
2018-01-04 10:30:00,62.76,62.82,62.76,62.81,10884.0,50.0076,50.0554,50.0076,50.0474,10884.0
2018-01-04 10:35:00,62.82,62.83,62.76,62.82,19835.0,50.0554,50.0634,50.0076,50.0554,19835.0
2018-01-04 10:40:00,62.82,62.9,62.81,62.84,30167.0,50.0554,50.1192,50.0474,50.0714,30167.0
2018-01-04 10:45:00,62.84,62.94,62.82,62.84,19617.0,50.0714,50.151,50.0554,50.0714,19617.0
2018-01-04 10:50:00,62.83,62.98,62.79,62.95,48759.0,50.0634,50.1829,50.0315,50.159,48759.0
2018-01-04 10:55:00,62.97,63.04,62.86,63.0,33158.0,50.1749,50.2307,50.0873,50.1988,33158.0
2018-01-04 11:00:00,63.0,63.08,62.97,63.05,10141.0,50.1988,50.2626,50.1749,50.2387,10141.0
2018-01-04 11:05:00,63.04,63.06,62.99,63.01,7729.0,50.2307,50.2466,50.1909,50.2068,7729.0
2018-01-04 11:10:00,63.04,63.07,62.99,63.0,10145.0,50.2307,50.2546,50.1909,50.1988,10145.0
2018-01-04 11:15:00,63.0,63.06,62.94,63.0,25608.0,50.1988,50.2466,50.151,50.1988,25608.0
2018-01-04 11:20:00,63.0,63.04,62.97,62.97,35331.0,50.1988,50.2307,50.1749,50.1749,35331.0
2018-01-04 11:25:00,62.99,62.99,62.8,62.84,13346.0,50.1909,50.1909,50.0395,50.0714,13346.0
2018-01-04 11:30:00,62.8,62.81,62.7,62.76,11139.0,50.0395,50.0474,49.9598,50.0076,11139.0
2018-01-04 11:35:00,62.76,62.86,62.75,62.82,14938.0,50.0076,50.0873,49.9996,50.0554,14938.0
2018-01-04 11:40:00,62.82,62.85,62.77,62.77,16478.0,50.0554,50.0793,50.0156,50.0156,16478.0
2018-01-04 11:45:00,62.77,62.88,62.77,62.85,17195.0,50.0156,50.1032,50.0156,50.0793,17195.0
2018-01-04 11:50:00,62.85,62.98,62.84,62.95,17135.0,50.0793,50.1829,50.0714,50.159,17135.0
2018-01-04 11:55:00,62.96,63.0,62.94,62.99,18892.0,50.167,50.1988,50.151,50.1909,18892.0
2018-01-04 12:00:00,63.0,63.12,62.99,63.02,17079.0,50.1988,50.2945,50.1909,50.2148,17079.0
2018-01-04 12:05:00,63.02,63.21,63.01,63.21,26160.0,50.2148,50.3662,50.2068,50.3662,26160.0
2018-01-04 12:10:00,63.21,63.21,63.13,63.18,14805.0,50.3662,50.3662,50.3024,50.3423,14805.0
2018-01-04 12:15:00,63.18,63.22,63.17,63.2,18398.0,50.3423,50.3741,50.3343,50.3582,18398.0
2018-01-04 12:20:00,63.2,63.24,63.19,63.24,7606.0,50.3582,50.3901,50.3502,50.3901,7606.0
2018-01-04 12:25:00,63.23,63.3,63.21,63.3,20222.0,50.3821,50.4379,50.3662,50.4379,20222.0
2018-01-04 12:30:00,63.3,63.34,63.29,63.3,18611.0,50.4379,50.4698,50.4299,50.4379,18611.0
2018-01-04 12:35:00,63.3,63.36,63.27,63.32,26629.0,50.4379,50.4857,50.414,50.4538,26629.0
2018-01-04 12:40:00,63.32,63.4,63.31,63.4,19935.0,50.4538,50.5176,50.4459,50.5176,19935.0
2018-01-04 12:45:00,63.4,63.41,63.35,63.37,19865.0,50.5176,50.5255,50.4777,50.4937,19865.0
2018-01-04 12:50:00,63.38,63.43,63.36,63.4,23201.0,50.5016,50.5415,50.4857,50.5176,23201.0
2018-01-04 12:55:00,63.4,63.45,63.37,63.41,18662.0,50.5176,50.5574,50.4937,50.5255,18662.0
2018-01-04 13:00:00,63.41,63.43,63.38,63.41,19129.0,50.5255,50.5415,50.5016,50.5255,19129.0
2018-01-04 13:05:00,63.41,63.41,63.38,63.4,17544.0,50.5255,50.5255,50.5016,50.5176,17544.0
2018-01-04 13:10:00,63.4,63.49,63.39,63.48,23209.0,50.5176,50.5893,50.5096,50.5813,23209.0
2018-01-04 13:15:00,63.49,63.49,63.43,63.45,9777.0,50.5893,50.5893,50.5415,50.5574,9777.0
2018-01-04 13:20:00,63.46,63.46,63.33,63.39,23653.0,50.5654,50.5654,50.4618,50.5096,23653.0
2018-01-04 13:25:00,63.4,63.49,63.39,63.49,14678.0,50.5176,50.5893,50.5096,50.5893,14678.0
2018-01-04 13:30:00,63.49,63.52,63.48,63.5,28754.0,50.5893,50.6132,50.5813,50.5972,28754.0
2018-01-04 13:35:00,63.5,63.57,63.47,63.52,13573.0,50.5972,50.653,50.5733,50.6132,13573.0
2018-01-04 13:40:00,63.53,63.56,63.52,63.53,10787.0,50.6211,50.6451,50.6132,50.6211,10787.0
2018-01-04 13:45:00,63.52,63.54,63.46,63.5,18711.0,50.6132,50.6291,50.5654,50.5972,18711.0
2018-01-04 13:50:00,63.49,63.53,63.48,63.51,17406.0,50.5893,50.6211,50.5813,50.6052,17406.0
2018-01-04 13:55:00,63.51,63.54,63.46,63.5,22740.0,50.6052,50.6291,50.5654,50.5972,22740.0
2018-01-04 14:00:00,63.5,63.54,63.46,63.52,24474.0,50.5972,50.6291,50.5654,50.6132,24474.0
2018-01-04 14:05:00,63.52,63.52,63.47,63.48,25210.0,50.6132,50.6132,50.5733,50.5813,25210.0
2018-01-04 14:10:00,63.5,63.52,63.47,63.51,27120.0,50.5972,50.6132,50.5733,50.6052,27120.0
2018-01-04 14:15:00,63.5,63.54,63.48,63.5,14986.0,50.5972,50.6291,50.5813,50.5972,14986.0
2018-01-04 14:20:00,63.5,63.55,63.49,63.55,10486.0,50.5972,50.6371,50.5893,50.6371,10486.0
2018-01-04 14:25:00,63.55,63.56,63.5,63.5,29907.0,50.6371,50.6451,50.5972,50.5972,29907.0
2018-01-04 14:30:00,63.51,63.55,63.51,63.51,20195.0,50.6052,50.6371,50.6052,50.6052,20195.0
2018-01-04 14:35:00,63.5,63.75,63.49,63.71,28976.0,50.5972,50.7964,50.5893,50.7646,28976.0
2018-01-04 14:40:00,63.7,63.71,63.62,63.69,25250.0,50.7566,50.7646,50.6929,50.7486,25250.0
2018-01-04 14:45:00,63.7,63.81,63.69,63.8,27203.0,50.7566,50.8443,50.7486,50.8363,27203.0
2018-01-04 14:50:00,63.8,63.84,63.79,63.83,27717.0,50.8363,50.8682,50.8283,50.8602,27717.0
2018-01-04 14:55:00,63.83,63.9,63.82,63.85,33154.0,50.8602,50.916,50.8522,50.8761,33154.0
2018-01-04 15:00:00,63.84,63.84,63.7,63.75,55220.0,50.8682,50.8682,50.7566,50.7964,55220.0
2018-01-04 15:05:00,63.75,63.75,63.63,63.63,51550.0,50.7964,50.7964,50.7008,50.7008,51550.0
2018-01-04 15:10:00,63.65,63.65,63.54,63.6,37899.0,50.7168,50.7168,50.6291,50.6769,37899.0
2018-01-04 15:15:00,63.6,63.71,63.59,63.64,33568.0,50.6769,50.7646,50.669,50.7088,33568.0
2018-01-04 15:20:00,63.65,63.66,63.57,63.64,23307.0,50.7168,50.7247,50.653,50.7088,23307.0
2018-01-04 15:25:00,63.64,63.7,63.63,63.65,20115.0,50.7088,50.7566,50.7008,50.7168,20115.0
2018-01-04 15:30:00,63.66,63.66,63.56,63.58,23425.0,50.7247,50.7247,50.6451,50.661,23425.0
2018-01-04 15:35:00,63.58,63.67,63.57,63.65,38442.0,50.661,50.7327,50.653,50.7168,38442.0
2018-01-04 15:40:00,63.65,63.66,63.6,63.63,30059.0,50.7168,50.7247,50.6769,50.7008,30059.0
2018-01-04 15:45:00,63.63,63.63,63.55,63.61,53254.0,50.7008,50.7008,50.6371,50.6849,53254.0
2018-01-04 15:50:00,63.61,63.61,63.53,63.56,69306.0,50.6849,50.6849,50.6211,50.6451,69306.0
2018-01-04 15:55:00,63.56,63.67,63.56,63.65,103482.0,50.6451,50.7327,50.6451,50.7168,103482.0
2018-01-05 09:30:00,63.57,63.68,63.4,63.61,130755.0,50.653,50.7407,50.5176,50.6849,130755.0
2018-01-05 09:35:00,63.55,63.76,63.46,63.55,54635.0,50.6371,50.8044,50.5654,50.6371,54635.0
2018-01-05 09:40:00,63.54,63.89,63.48,63.79,72059.0,50.6291,50.908,50.5813,50.8283,72059.0
2018-01-05 09:45:00,63.75,63.92,63.51,63.71,33878.0,50.7964,50.9319,50.6052,50.7646,33878.0
2018-01-05 09:50:00,63.71,63.86,63.66,63.77,64265.0,50.7646,50.8841,50.7247,50.8124,64265.0
2018-01-05 09:55:00,63.73,63.73,63.47,63.62,51528.0,50.7805,50.7805,50.5733,50.6929,51528.0
2018-01-05 10:00:00,63.65,63.73,63.6,63.67,52834.0,50.7168,50.7805,50.6769,50.7327,52834.0
2018-01-05 10:05:00,63.69,63.81,63.55,63.81,25774.0,50.7486,50.8443,50.6371,50.8443,25774.0
2018-01-05 10:10:00,63.8,63.82,63.67,63.69,22639.0,50.8363,50.8522,50.7327,50.7486,22639.0
2018-01-05 10:15:00,63.69,63.71,63.58,63.65,42717.0,50.7486,50.7646,50.661,50.7168,42717.0
2018-01-05 10:20:00,63.64,63.71,63.61,63.63,59809.0,50.7088,50.7646,50.6849,50.7008,59809.0
2018-01-05 10:25:00,63.64,63.64,63.38,63.45,69052.0,50.7088,50.7088,50.5016,50.5574,69052.0
2018-01-05 10:30:00,63.44,63.48,63.38,63.4,72800.0,50.5494,50.5813,50.5016,50.5176,72800.0
2018-01-05 10:35:00,63.4,63.54,63.38,63.52,41730.0,50.5176,50.6291,50.5016,50.6132,41730.0
2018-01-05 10:40:00,63.54,63.54,63.42,63.42,28258.0,50.6291,50.6291,50.5335,50.5335,28258.0
2018-01-05 10:45:00,63.42,63.45,63.36,63.43,24501.0,50.5335,50.5574,50.4857,50.5415,24501.0
2018-01-05 10:50:00,63.43,63.43,63.34,63.35,19323.0,50.5415,50.5415,50.4698,50.4777,19323.0
2018-01-05 10:55:00,63.37,63.48,63.35,63.46,8659.0,50.4937,50.5813,50.4777,50.5654,8659.0
2018-01-05 11:00:00,63.46,63.47,63.37,63.39,14276.0,50.5654,50.5733,50.4937,50.5096,14276.0
2018-01-05 11:05:00,63.38,63.46,63.38,63.46,30590.0,50.5016,50.5654,50.5016,50.5654,30590.0
2018-01-05 11:10:00,63.46,63.46,63.39,63.45,11981.0,50.5654,50.5654,50.5096,50.5574,11981.0
2018-01-05 11:15:00,63.44,63.54,63.43,63.44,26584.0,50.5494,50.6291,50.5415,50.5494,26584.0
2018-01-05 11:20:00,63.45,63.48,63.43,63.46,9364.0,50.5574,50.5813,50.5415,50.5654,9364.0
2018-01-05 11:25:00,63.46,63.55,63.44,63.55,17503.0,50.5654,50.6371,50.5494,50.6371,17503.0
2018-01-05 11:30:00,63.55,63.56,63.43,63.45,11009.0,50.6371,50.6451,50.5415,50.5574,11009.0
2018-01-05 11:35:00,63.43,63.43,63.24,63.34,81125.0,50.5415,50.5415,50.3901,50.4698,81125.0
2018-01-05 11:40:00,63.32,63.34,63.25,63.31,50907.0,50.4538,50.4698,50.398,50.4459,50907.0
2018-01-05 11:45:00,63.34,63.34,62.98,63.0,32282.0,50.4698,50.4698,50.1829,50.1988,32282.0
2018-01-05 11:50:00,62.96,63.15,62.93,63.11,29187.0,50.167,50.3184,50.1431,50.2865,29187.0
2018-01-05 11:55:00,63.1,63.13,62.99,62.99,31352.0,50.2785,50.3024,50.1909,50.1909,31352.0
2018-01-05 12:00:00,63.01,63.04,62.95,62.96,31606.0,50.2068,50.2307,50.159,50.167,31606.0
2018-01-05 12:05:00,62.94,62.94,62.81,62.86,19474.0,50.151,50.151,50.0474,50.0873,19474.0
2018-01-05 12:10:00,62.87,62.96,62.87,62.96,12525.0,50.0953,50.167,50.0953,50.167,12525.0
2018-01-05 12:15:00,62.95,63.0,62.95,62.95,12754.0,50.159,50.1988,50.159,50.159,12754.0
2018-01-05 12:20:00,62.97,63.03,62.93,63.01,20247.0,50.1749,50.2227,50.1431,50.2068,20247.0
2018-01-05 12:25:00,63.01,63.02,62.89,62.9,21210.0,50.2068,50.2148,50.1112,50.1192,21210.0
2018-01-05 12:30:00,62.9,62.94,62.81,62.83,18904.0,50.1192,50.151,50.0474,50.0634,18904.0
2018-01-05 12:35:00,62.82,62.84,62.79,62.84,14932.0,50.0554,50.0714,50.0315,50.0714,14932.0
2018-01-05 12:40:00,62.84,62.88,62.8,62.83,10768.0,50.0714,50.1032,50.0395,50.0634,10768.0
2018-01-05 12:45:00,62.81,62.83,62.79,62.79,6133.0,50.0474,50.0634,50.0315,50.0315,6133.0
2018-01-05 12:50:00,62.79,62.86,62.72,62.85,23786.0,50.0315,50.0873,49.9757,50.0793,23786.0
2018-01-05 12:55:00,62.85,62.87,62.8,62.8,6915.0,50.0793,50.0953,50.0395,50.0395,6915.0
2018-01-05 13:00:00,62.8,62.81,62.75,62.75,7348.0,50.0395,50.0474,49.9996,49.9996,7348.0
2018-01-05 13:05:00,62.77,62.78,62.71,62.75,14094.0,50.0156,50.0235,49.9678,49.9996,14094.0
2018-01-05 13:10:00,62.74,62.82,62.74,62.81,9078.0,49.9917,50.0554,49.9917,50.0474,9078.0
2018-01-05 13:15:00,62.81,62.94,62.8,62.87,30823.0,50.0474,50.151,50.0395,50.0953,30823.0
2018-01-05 13:20:00,62.89,62.89,62.77,62.79,7864.0,50.1112,50.1112,50.0156,50.0315,7864.0
2018-01-05 13:25:00,62.79,62.91,62.77,62.85,25014.0,50.0315,50.1271,50.0156,50.0793,25014.0
2018-01-05 13:30:00,62.85,62.94,62.83,62.89,9290.0,50.0793,50.151,50.0634,50.1112,9290.0
2018-01-05 13:35:00,62.89,62.9,62.86,62.86,7761.0,50.1112,50.1192,50.0873,50.0873,7761.0
2018-01-05 13:40:00,62.86,62.88,62.81,62.82,13730.0,50.0873,50.1032,50.0474,50.0554,13730.0
2018-01-05 13:45:00,62.82,62.82,62.78,62.79,8151.0,50.0554,50.0554,50.0235,50.0315,8151.0
2018-01-05 13:50:00,62.79,62.8,62.76,62.76,16062.0,50.0315,50.0395,50.0076,50.0076,16062.0
2018-01-05 13:55:00,62.77,62.88,62.74,62.84,18452.0,50.0156,50.1032,49.9917,50.0714,18452.0
2018-01-05 14:00:00,62.84,62.89,62.83,62.85,12400.0,50.0714,50.1112,50.0634,50.0793,12400.0
2018-01-05 14:05:00,62.85,62.85,62.72,62.73,30956.0,50.0793,50.0793,49.9757,49.9837,30956.0
2018-01-05 14:10:00,62.73,62.8,62.73,62.79,15875.0,49.9837,50.0395,49.9837,50.0315,15875.0
2018-01-05 14:15:00,62.78,62.8,62.73,62.75,20680.0,50.0235,50.0395,49.9837,49.9996,20680.0
2018-01-05 14:20:00,62.76,62.8,62.75,62.77,16325.0,50.0076,50.0395,49.9996,50.0156,16325.0
2018-01-05 14:25:00,62.77,62.91,62.77,62.87,22237.0,50.0156,50.1271,50.0156,50.0953,22237.0
2018-01-05 14:30:00,62.88,62.91,62.87,62.91,12863.0,50.1032,50.1271,50.0953,50.1271,12863.0
2018-01-05 14:35:00,62.9,62.98,62.9,62.95,15043.0,50.1192,50.1829,50.1192,50.159,15043.0
2018-01-05 14:40:00,62.95,63.02,62.93,63.01,21160.0,50.159,50.2148,50.1431,50.2068,21160.0
2018-01-05 14:45:00,62.98,63.01,62.92,62.94,19215.0,50.1829,50.2068,50.1351,50.151,19215.0
2018-01-05 14:50:00,62.94,62.94,62.88,62.91,17164.0,50.151,50.151,50.1032,50.1271,17164.0
2018-01-05 14:55:00,62.91,62.93,62.9,62.91,8137.0,50.1271,50.1431,50.1192,50.1271,8137.0
2018-01-05 15:00:00,62.91,63.03,62.89,63.02,36632.0,50.1271,50.2227,50.1112,50.2148,36632.0
2018-01-05 15:05:00,63.02,63.09,62.99,63.01,41713.0,50.2148,50.2706,50.1909,50.2068,41713.0
2018-01-05 15:10:00,63.02,63.02,62.99,63.01,16742.0,50.2148,50.2148,50.1909,50.2068,16742.0
2018-01-05 15:15:00,63.01,63.08,63.0,63.05,36021.0,50.2068,50.2626,50.1988,50.2387,36021.0
2018-01-05 15:20:00,63.05,63.09,62.97,62.98,32059.0,50.2387,50.2706,50.1749,50.1829,32059.0
2018-01-05 15:25:00,62.98,63.05,62.97,63.03,26760.0,50.1829,50.2387,50.1749,50.2227,26760.0
2018-01-05 15:30:00,63.03,63.11,63.02,63.1,38464.0,50.2227,50.2865,50.2148,50.2785,38464.0
2018-01-05 15:35:00,63.09,63.19,63.08,63.18,34023.0,50.2706,50.3502,50.2626,50.3423,34023.0
2018-01-05 15:40:00,63.18,63.21,63.03,63.03,59621.0,50.3423,50.3662,50.2227,50.2227,59621.0
2018-01-05 15:45:00,63.04,63.2,63.03,63.17,78416.0,50.2307,50.3582,50.2227,50.3343,78416.0
2018-01-05 15:50:00,63.17,63.32,63.17,63.28,99350.0,50.3343,50.4538,50.3343,50.4219,99350.0
2018-01-05 15:55:00,63.29,63.29,63.2,63.2,137764.0,50.4299,50.4299,50.3582,50.3582,137764.0
2018-01-08 09:30:00,63.41,63.85,63.22,63.35,56490.0,50.5255,50.8761,50.3741,50.4777,56490.0
2018-01-08 09:35:00,63.44,63.45,63.0,63.15,15486.0,50.5494,50.5574,50.1988,50.3184,15486.0
2018-01-08 09:40:00,63.2,63.34,63.16,63.24,10656.0,50.3582,50.4698,50.3263,50.3901,10656.0
2018-01-08 09:45:00,63.24,63.51,63.19,63.45,31866.0,50.3901,50.6052,50.3502,50.5574,31866.0
2018-01-08 09:50:00,63.5,63.61,63.44,63.55,41472.0,50.5972,50.6849,50.5494,50.6371,41472.0
2018-01-08 09:55:00,63.51,63.7,63.51,63.66,20138.0,50.6052,50.7566,50.6052,50.7247,20138.0
2018-01-08 10:00:00,63.68,63.75,63.58,63.73,40147.0,50.7407,50.7964,50.661,50.7805,40147.0
2018-01-08 10:05:00,63.74,63.85,63.64,63.72,35327.0,50.7885,50.8761,50.7088,50.7725,35327.0
2018-01-08 10:10:00,63.72,63.76,63.68,63.71,24441.0,50.7725,50.8044,50.7407,50.7646,24441.0
2018-01-08 10:15:00,63.71,63.82,63.67,63.79,37836.0,50.7646,50.8522,50.7327,50.8283,37836.0
2018-01-08 10:20:00,63.79,63.8,63.69,63.71,18040.0,50.8283,50.8363,50.7486,50.7646,18040.0
2018-01-08 10:25:00,63.71,63.78,63.65,63.67,17253.0,50.7646,50.8203,50.7168,50.7327,17253.0
2018-01-08 10:30:00,63.65,63.69,63.56,63.6,18371.0,50.7168,50.7486,50.6451,50.6769,18371.0
2018-01-08 10:35:00,63.63,63.67,63.56,63.61,22508.0,50.7008,50.7327,50.6451,50.6849,22508.0
2018-01-08 10:40:00,63.61,63.66,63.55,63.56,21253.0,50.6849,50.7247,50.6371,50.6451,21253.0
2018-01-08 10:45:00,63.59,63.6,63.54,63.58,8426.0,50.669,50.6769,50.6291,50.661,8426.0
2018-01-08 10:50:00,63.59,63.59,63.49,63.56,10756.0,50.669,50.669,50.5893,50.6451,10756.0
2018-01-08 10:55:00,63.56,63.56,63.45,63.49,9664.0,50.6451,50.6451,50.5574,50.5893,9664.0
2018-01-08 11:00:00,63.48,63.57,63.44,63.53,13246.0,50.5813,50.653,50.5494,50.6211,13246.0
2018-01-08 11:05:00,63.54,63.58,63.48,63.48,8279.0,50.6291,50.661,50.5813,50.5813,8279.0
2018-01-08 11:10:00,63.5,63.53,63.45,63.48,13307.0,50.5972,50.6211,50.5574,50.5813,13307.0
2018-01-08 11:15:00,63.48,63.5,63.45,63.48,20369.0,50.5813,50.5972,50.5574,50.5813,20369.0
2018-01-08 11:20:00,63.48,63.52,63.43,63.48,18139.0,50.5813,50.6132,50.5415,50.5813,18139.0
2018-01-08 11:25:00,63.49,63.55,63.48,63.55,6513.0,50.5893,50.6371,50.5813,50.6371,6513.0
2018-01-08 11:30:00,63.52,63.61,63.49,63.61,14782.0,50.6132,50.6849,50.5893,50.6849,14782.0
2018-01-08 11:35:00,63.56,63.6,63.54,63.59,7885.0,50.6451,50.6769,50.6291,50.669,7885.0
2018-01-08 11:40:00,63.56,63.58,63.53,63.57,11649.0,50.6451,50.661,50.6211,50.653,11649.0
2018-01-08 11:45:00,63.55,63.62,63.52,63.62,12441.0,50.6371,50.6929,50.6132,50.6929,12441.0
2018-01-08 11:50:00,63.61,63.74,63.6,63.66,19801.0,50.6849,50.7885,50.6769,50.7247,19801.0
2018-01-08 11:55:00,63.66,63.68,63.62,63.66,7516.0,50.7247,50.7407,50.6929,50.7247,7516.0
2018-01-08 12:00:00,63.67,63.68,63.62,63.68,10925.0,50.7327,50.7407,50.6929,50.7407,10925.0
2018-01-08 12:05:00,63.67,63.73,63.65,63.73,9128.0,50.7327,50.7805,50.7168,50.7805,9128.0
2018-01-08 12:10:00,63.71,63.72,63.65,63.72,6917.0,50.7646,50.7725,50.7168,50.7725,6917.0
2018-01-08 12:15:00,63.71,63.79,63.71,63.77,5888.0,50.7646,50.8283,50.7646,50.8124,5888.0
2018-01-08 12:20:00,63.78,63.82,63.74,63.81,12744.0,50.8203,50.8522,50.7885,50.8443,12744.0
2018-01-08 12:25:00,63.81,63.82,63.78,63.82,10665.0,50.8443,50.8522,50.8203,50.8522,10665.0
2018-01-08 12:30:00,63.83,63.84,63.77,63.84,8689.0,50.8602,50.8682,50.8124,50.8682,8689.0
2018-01-08 12:35:00,63.82,63.86,63.81,63.86,7713.0,50.8522,50.8841,50.8443,50.8841,7713.0
2018-01-08 12:40:00,63.87,63.89,63.82,63.89,22622.0,50.8921,50.908,50.8522,50.908,22622.0
2018-01-08 12:45:00,63.85,63.88,63.78,63.88,8111.0,50.8761,50.9,50.8203,50.9,8111.0
2018-01-08 12:50:00,63.86,63.88,63.83,63.85,8654.0,50.8841,50.9,50.8602,50.8761,8654.0
2018-01-08 12:55:00,63.86,63.88,63.82,63.82,7546.0,50.8841,50.9,50.8522,50.8522,7546.0
2018-01-08 13:00:00,63.82,63.91,63.82,63.91,12982.0,50.8522,50.9239,50.8522,50.9239,12982.0
2018-01-08 13:05:00,63.92,63.98,63.88,63.98,11695.0,50.9319,50.9797,50.9,50.9797,11695.0
2018-01-08 13:10:00,63.97,64.05,63.97,63.98,22309.0,50.9717,51.0355,50.9717,50.9797,22309.0
2018-01-08 13:15:00,63.99,64.03,63.98,64.01,7712.0,50.9877,51.0196,50.9797,51.0036,7712.0
2018-01-08 13:20:00,64.03,64.04,63.95,64.01,10225.0,51.0196,51.0275,50.9558,51.0036,10225.0
2018-01-08 13:25:00,64.03,64.2,64.0,64.12,33443.0,51.0196,51.155,50.9956,51.0913,33443.0
2018-01-08 13:30:00,64.13,64.19,64.09,64.12,9881.0,51.0992,51.147,51.0674,51.0913,9881.0
2018-01-08 13:35:00,64.13,64.13,64.02,64.03,6120.0,51.0992,51.0992,51.0116,51.0196,6120.0
2018-01-08 13:40:00,64.02,64.03,63.96,64.01,13610.0,51.0116,51.0196,50.9638,51.0036,13610.0
2018-01-08 13:45:00,64.0,64.03,63.95,63.98,9310.0,50.9956,51.0196,50.9558,50.9797,9310.0
2018-01-08 13:50:00,63.98,64.04,63.98,64.04,15043.0,50.9797,51.0275,50.9797,51.0275,15043.0
2018-01-08 13:55:00,64.04,64.07,63.98,63.98,16171.0,51.0275,51.0514,50.9797,50.9797,16171.0
2018-01-08 14:00:00,63.99,64.02,63.95,64.0,16031.0,50.9877,51.0116,50.9558,50.9956,16031.0
2018-01-08 14:05:00,63.99,64.03,63.99,64.01,8467.0,50.9877,51.0196,50.9877,51.0036,8467.0
2018-01-08 14:10:00,64.0,64.1,64.0,64.07,34813.0,50.9956,51.0753,50.9956,51.0514,34813.0
2018-01-08 14:15:00,64.05,64.1,64.05,64.09,8295.0,51.0355,51.0753,51.0355,51.0674,8295.0
2018-01-08 14:20:00,64.09,64.09,64.04,64.09,12590.0,51.0674,51.0674,51.0275,51.0674,12590.0
2018-01-08 14:25:00,64.05,64.09,63.97,64.04,13029.0,51.0355,51.0674,50.9717,51.0275,13029.0
2018-01-08 14:30:00,64.03,64.05,63.98,64.03,17228.0,51.0196,51.0355,50.9797,51.0196,17228.0
2018-01-08 14:35:00,64.04,64.1,64.03,64.09,23916.0,51.0275,51.0753,51.0196,51.0674,23916.0
2018-01-08 14:40:00,64.08,64.28,64.06,64.24,65476.0,51.0594,51.2188,51.0435,51.1869,65476.0
2018-01-08 14:45:00,64.25,64.57,64.25,64.55,82443.0,51.1948,51.4498,51.1948,51.4339,82443.0
2018-01-08 14:50:00,64.56,64.91,64.54,64.89,63705.0,51.4419,51.7207,51.4259,51.7048,63705.0
2018-01-08 14:55:00,64.89,65.34,64.89,65.32,109654.0,51.7048,52.0634,51.7048,52.0474,109654.0
2018-01-08 15:00:00,65.33,65.62,65.3,65.52,157344.0,52.0554,52.2865,52.0315,52.2068,157344.0
2018-01-08 15:05:00,65.5,65.51,65.16,65.17,88075.0,52.1909,52.1988,51.9199,51.9279,88075.0
2018-01-08 15:10:00,65.19,65.33,65.13,65.2,69656.0,51.9438,52.0554,51.896,51.9518,69656.0
2018-01-08 15:15:00,65.22,65.32,65.1,65.23,62887.0,51.9678,52.0474,51.8721,51.9757,62887.0
2018-01-08 15:20:00,65.24,65.26,65.09,65.23,65353.0,51.9837,51.9996,51.8642,51.9757,65353.0
2018-01-08 15:25:00,65.23,65.24,65.14,65.15,61211.0,51.9757,51.9837,51.904,51.912,61211.0
2018-01-08 15:30:00,65.15,65.37,65.15,65.35,58847.0,51.912,52.0873,51.912,52.0713,58847.0
2018-01-08 15:35:00,65.34,65.35,65.14,65.21,68205.0,52.0634,52.0713,51.904,51.9598,68205.0
2018-01-08 15:40:00,65.2,65.35,65.18,65.32,57518.0,51.9518,52.0713,51.9359,52.0474,57518.0
2018-01-08 15:45:00,65.31,65.33,65.18,65.22,73887.0,52.0395,52.0554,51.9359,51.9678,73887.0
2018-01-08 15:50:00,65.23,65.37,65.2,65.21,129709.0,51.9757,52.0873,51.9518,51.9598,129709.0
2018-01-08 15:55:00,65.21,65.34,65.19,65.23,219088.0,51.9598,52.0634,51.9438,51.9757,219088.0
2018-01-09 09:30:00,65.18,65.6,64.82,64.92,101079.0,51.9359,52.2705,51.649,51.7287,101079.0
2018-01-09 09:35:00,64.94,65.37,64.75,65.23,49548.0,51.7446,52.0873,51.5933,51.9757,49548.0
2018-01-09 09:40:00,65.23,65.26,65.07,65.2,24892.0,51.9757,51.9996,51.8482,51.9518,24892.0
2018-01-09 09:45:00,65.25,65.26,65.08,65.1,20148.0,51.9917,51.9996,51.8562,51.8721,20148.0
2018-01-09 09:50:00,65.13,65.2,65.06,65.19,20963.0,51.896,51.9518,51.8403,51.9438,20963.0
2018-01-09 09:55:00,65.19,65.29,65.13,65.2,28315.0,51.9438,52.0235,51.896,51.9518,28315.0
2018-01-09 10:00:00,65.21,65.21,65.05,65.13,35607.0,51.9598,51.9598,51.8323,51.896,35607.0
2018-01-09 10:05:00,65.14,65.18,65.05,65.18,34404.0,51.904,51.9359,51.8323,51.9359,34404.0
2018-01-09 10:10:00,65.17,65.4,65.14,65.29,67550.0,51.9279,52.1112,51.904,52.0235,67550.0
2018-01-09 10:15:00,65.28,65.3,65.07,65.11,111830.0,52.0156,52.0315,51.8482,51.8801,111830.0
2018-01-09 10:20:00,65.11,65.4,65.11,65.4,50719.0,51.8801,52.1112,51.8801,52.1112,50719.0
2018-01-09 10:25:00,65.41,65.58,65.2,65.45,117803.0,52.1191,52.2546,51.9518,52.151,117803.0
2018-01-09 10:30:00,65.44,65.57,65.33,65.56,29874.0,52.143,52.2466,52.0554,52.2387,29874.0
2018-01-09 10:35:00,65.57,65.58,65.38,65.47,30981.0,52.2466,52.2546,52.0952,52.167,30981.0
2018-01-09 10:40:00,65.5,65.7,65.47,65.7,28183.0,52.1909,52.3502,52.167,52.3502,28183.0
2018-01-09 10:45:00,65.7,65.75,65.55,65.7,35361.0,52.3502,52.3901,52.2307,52.3502,35361.0
2018-01-09 10:50:00,65.68,65.79,65.66,65.77,29927.0,52.3343,52.4219,52.3183,52.406,29927.0
2018-01-09 10:55:00,65.79,65.8,65.62,65.7,36242.0,52.4219,52.4299,52.2865,52.3502,36242.0
2018-01-09 11:00:00,65.7,65.75,65.64,65.7,28273.0,52.3502,52.3901,52.3024,52.3502,28273.0
2018-01-09 11:05:00,65.69,65.9,65.68,65.89,50596.0,52.3423,52.5096,52.3343,52.5016,50596.0
2018-01-09 11:10:00,65.89,65.97,65.87,65.96,44724.0,52.5016,52.5654,52.4857,52.5574,44724.0
2018-01-09 11:15:00,65.95,66.06,65.88,66.05,92610.0,52.5494,52.6371,52.4936,52.6291,92610.0
2018-01-09 11:20:00,66.06,66.36,66.0,66.26,59222.0,52.6371,52.8761,52.5893,52.7964,59222.0
2018-01-09 11:25:00,66.27,66.52,66.13,66.35,62937.0,52.8044,53.0036,52.6928,52.8681,62937.0
2018-01-09 11:30:00,66.39,66.51,66.19,66.25,60352.0,52.9,52.9956,52.7407,52.7885,60352.0
2018-01-09 11:35:00,66.25,66.3,66.09,66.3,33156.0,52.7885,52.8283,52.661,52.8283,33156.0
2018-01-09 11:40:00,66.26,66.46,66.26,66.39,37975.0,52.7964,52.9558,52.7964,52.9,37975.0
2018-01-09 11:45:00,66.39,66.5,66.31,66.4,42063.0,52.9,52.9877,52.8363,52.908,42063.0
2018-01-09 11:50:00,66.41,66.48,66.26,66.27,44239.0,52.916,52.9717,52.7964,52.8044,44239.0
2018-01-09 11:55:00,66.29,66.38,66.18,66.21,27319.0,52.8203,52.892,52.7327,52.7566,27319.0
2018-01-09 12:00:00,66.2,66.31,66.18,66.27,25025.0,52.7486,52.8363,52.7327,52.8044,25025.0
2018-01-09 12:05:00,66.27,66.38,66.23,66.35,30158.0,52.8044,52.892,52.7725,52.8681,30158.0
2018-01-09 12:10:00,66.34,66.47,66.3,66.4,23014.0,52.8602,52.9638,52.8283,52.908,23014.0
2018-01-09 12:15:00,66.4,66.49,66.32,66.42,20776.0,52.908,52.9797,52.8442,52.9239,20776.0
2018-01-09 12:20:00,66.41,66.47,66.3,66.34,38471.0,52.916,52.9638,52.8283,52.8602,38471.0
2018-01-09 12:25:00,66.31,66.36,66.15,66.23,17970.0,52.8363,52.8761,52.7088,52.7725,17970.0
2018-01-09 12:30:00,66.2,66.3,66.17,66.21,22224.0,52.7486,52.8283,52.7247,52.7566,22224.0
2018-01-09 12:35:00,66.21,66.36,66.2,66.31,37760.0,52.7566,52.8761,52.7486,52.8363,37760.0
2018-01-09 12:40:00,66.31,66.44,66.29,66.39,40212.0,52.8363,52.9399,52.8203,52.9,40212.0
2018-01-09 12:45:00,66.39,66.43,66.29,66.35,33679.0,52.9,52.9319,52.8203,52.8681,33679.0
2018-01-09 12:50:00,66.35,66.42,66.33,66.34,20794.0,52.8681,52.9239,52.8522,52.8602,20794.0
2018-01-09 12:55:00,66.33,66.41,66.31,66.36,25926.0,52.8522,52.916,52.8363,52.8761,25926.0
2018-01-09 13:00:00,66.35,66.39,66.27,66.35,33672.0,52.8681,52.9,52.8044,52.8681,33672.0
2018-01-09 13:05:00,66.35,66.44,66.31,66.43,28931.0,52.8681,52.9399,52.8363,52.9319,28931.0
2018-01-09 13:10:00,66.43,66.43,66.36,66.39,37934.0,52.9319,52.9319,52.8761,52.9,37934.0
2018-01-09 13:15:00,66.39,66.44,66.37,66.38,29868.0,52.9,52.9399,52.8841,52.892,29868.0
2018-01-09 13:20:00,66.38,66.44,66.37,66.44,23792.0,52.892,52.9399,52.8841,52.9399,23792.0
2018-01-09 13:25:00,66.45,66.51,66.41,66.5,34220.0,52.9478,52.9956,52.916,52.9877,34220.0
2018-01-09 13:30:00,66.49,66.64,66.47,66.59,100950.0,52.9797,53.0992,52.9638,53.0594,100950.0
2018-01-09 13:35:00,66.59,66.68,66.58,66.67,46259.0,53.0594,53.1311,53.0514,53.1231,46259.0
2018-01-09 13:40:00,66.66,66.76,66.65,66.74,72109.0,53.1152,53.1948,53.1072,53.1789,72109.0
2018-01-09 13:45:00,66.73,66.78,66.68,66.72,56737.0,53.1709,53.2108,53.1311,53.163,56737.0
2018-01-09 13:50:00,66.72,66.8,66.69,66.78,48700.0,53.163,53.2267,53.1391,53.2108,48700.0
2018-01-09 13:55:00,66.77,66.78,66.68,66.72,47358.0,53.2028,53.2108,53.1311,53.163,47358.0
2018-01-09 14:00:00,66.72,67.06,66.7,67.06,98982.0,53.163,53.4339,53.147,53.4339,98982.0
2018-01-09 14:05:00,67.03,67.37,66.99,67.16,155569.0,53.41,53.6809,53.3781,53.5136,155569.0
2018-01-09 14:10:00,67.13,67.33,67.01,67.32,66031.0,53.4897,53.649,53.394,53.641,66031.0
2018-01-09 14:15:00,67.3,67.3,67.01,67.22,63467.0,53.6251,53.6251,53.394,53.5614,63467.0
2018-01-09 14:20:00,67.21,67.29,67.12,67.15,82300.0,53.5534,53.6171,53.4817,53.5056,82300.0
2018-01-09 14:25:00,67.15,67.22,67.02,67.09,60529.0,53.5056,53.5614,53.402,53.4578,60529.0
2018-01-09 14:30:00,67.1,67.17,66.98,67.0,53229.0,53.4657,53.5215,53.3701,53.3861,53229.0
2018-01-09 14:35:00,67.01,67.19,66.95,67.11,44702.0,53.394,53.5375,53.3462,53.4737,44702.0
2018-01-09 14:40:00,67.1,67.22,67.03,67.12,38683.0,53.4657,53.5614,53.41,53.4817,38683.0
2018-01-09 14:45:00,67.12,67.13,66.94,66.98,45470.0,53.4817,53.4897,53.3383,53.3701,45470.0
2018-01-09 14:50:00,66.98,67.12,66.96,67.1,41926.0,53.3701,53.4817,53.3542,53.4657,41926.0
2018-01-09 14:55:00,67.07,67.2,67.02,67.05,64369.0,53.4418,53.5454,53.402,53.4259,64369.0
2018-01-09 15:00:00,67.06,67.18,67.03,67.09,48635.0,53.4339,53.5295,53.41,53.4578,48635.0
2018-01-09 15:05:00,67.07,67.17,67.02,67.14,53354.0,53.4418,53.5215,53.402,53.4976,53354.0
2018-01-09 15:10:00,67.15,67.24,67.14,67.14,43923.0,53.5056,53.5773,53.4976,53.4976,43923.0
2018-01-09 15:15:00,67.15,67.27,67.15,67.25,64256.0,53.5056,53.6012,53.5056,53.5853,64256.0
2018-01-09 15:20:00,67.25,67.32,67.24,67.31,62766.0,53.5853,53.641,53.5773,53.6331,62766.0
2018-01-09 15:25:00,67.32,67.35,67.23,67.3,51729.0,53.641,53.665,53.5693,53.6251,51729.0
2018-01-09 15:30:00,67.31,67.44,67.28,67.35,70751.0,53.6331,53.7367,53.6092,53.665,70751.0
2018-01-09 15:35:00,67.34,67.35,67.19,67.19,91480.0,53.657,53.665,53.5375,53.5375,91480.0
2018-01-09 15:40:00,67.19,67.25,67.16,67.23,87643.0,53.5375,53.5853,53.5136,53.5693,87643.0
2018-01-09 15:45:00,67.22,67.23,67.04,67.05,123515.0,53.5614,53.5693,53.4179,53.4259,123515.0
2018-01-09 15:50:00,67.06,67.12,67.04,67.12,167274.0,53.4339,53.4817,53.4179,53.4817,167274.0
2018-01-09 15:55:00,67.11,67.16,67.05,67.1,272218.0,53.4737,53.5136,53.4259,53.4657,272218.0
2018-01-10 09:30:00,66.92,66.92,66.07,66.1,106811.0,53.3223,53.3223,52.645,52.6689,106811.0
2018-01-10 09:35:00,66.12,66.2,65.69,66.13,109245.0,52.6849,52.7486,52.3423,52.6928,109245.0
2018-01-10 09:40:00,66.18,66.32,66.04,66.14,37018.0,52.7327,52.8442,52.6211,52.7008,37018.0
2018-01-10 09:45:00,66.16,66.39,66.08,66.32,49987.0,52.7168,52.9,52.653,52.8442,49987.0
2018-01-10 09:50:00,66.28,66.35,66.1,66.31,40534.0,52.8124,52.8681,52.6689,52.8363,40534.0
2018-01-10 09:55:00,66.31,66.42,66.25,66.27,23452.0,52.8363,52.9239,52.7885,52.8044,23452.0
2018-01-10 10:00:00,66.26,66.36,66.12,66.3,34346.0,52.7964,52.8761,52.6849,52.8283,34346.0
2018-01-10 10:05:00,66.3,66.49,66.28,66.47,27909.0,52.8283,52.9797,52.8124,52.9638,27909.0
2018-01-10 10:10:00,66.45,66.65,66.45,66.62,31356.0,52.9478,53.1072,52.9478,53.0833,31356.0
2018-01-10 10:15:00,66.62,67.0,66.6,66.98,58771.0,53.0833,53.3861,53.0673,53.3701,58771.0
2018-01-10 10:20:00,67.0,67.31,66.98,67.17,91915.0,53.3861,53.6331,53.3701,53.5215,91915.0
2018-01-10 10:25:00,67.19,67.31,67.14,67.28,42601.0,53.5375,53.6331,53.4976,53.6092,42601.0
2018-01-10 10:30:00,67.26,67.33,67.21,67.24,32126.0,53.5932,53.649,53.5534,53.5773,32126.0
2018-01-10 10:35:00,67.21,67.38,67.2,67.38,36063.0,53.5534,53.6889,53.5454,53.6889,36063.0
2018-01-10 10:40:00,67.35,67.41,67.22,67.36,45468.0,53.665,53.7128,53.5614,53.6729,45468.0
2018-01-10 10:45:00,67.35,67.47,67.27,67.35,42277.0,53.665,53.7606,53.6012,53.665,42277.0
2018-01-10 10:50:00,67.34,67.51,67.33,67.51,64241.0,53.657,53.7924,53.649,53.7924,64241.0
2018-01-10 10:55:00,67.5,67.9,67.46,67.77,138597.0,53.7845,54.1032,53.7526,53.9996,138597.0
2018-01-10 11:00:00,67.84,67.93,67.6,67.83,49688.0,54.0554,54.1271,53.8642,54.0474,49688.0
2018-01-10 11:05:00,67.82,67.91,67.75,67.81,40782.0,54.0395,54.1112,53.9837,54.0315,40782.0
2018-01-10 11:10:00,67.81,67.89,67.56,67.58,46576.0,54.0315,54.0952,53.8323,53.8482,46576.0
2018-01-10 11:15:00,67.56,67.63,67.45,67.54,30156.0,53.8323,53.8881,53.7446,53.8163,30156.0
2018-01-10 11:20:00,67.55,67.62,67.46,67.46,22041.0,53.8243,53.8801,53.7526,53.7526,22041.0
2018-01-10 11:25:00,67.47,67.57,67.38,67.5,31204.0,53.7606,53.8402,53.6889,53.7845,31204.0
2018-01-10 11:30:00,67.45,67.64,67.45,67.64,23908.0,53.7446,53.896,53.7446,53.896,23908.0
2018-01-10 11:35:00,67.62,67.63,67.56,67.59,32093.0,53.8801,53.8881,53.8323,53.8562,32093.0
2018-01-10 11:40:00,67.63,67.65,67.42,67.42,27226.0,53.8881,53.904,53.7207,53.7207,27226.0
2018-01-10 11:45:00,67.43,67.62,67.43,67.62,131196.0,53.7287,53.8801,53.7287,53.8801,131196.0
2018-01-10 11:50:00,67.62,67.63,67.54,67.59,36859.0,53.8801,53.8881,53.8163,53.8562,36859.0
2018-01-10 11:55:00,67.57,67.59,67.28,67.28,24789.0,53.8402,53.8562,53.6092,53.6092,24789.0
2018-01-10 12:00:00,67.33,67.41,67.3,67.3,16578.0,53.649,53.7128,53.6251,53.6251,16578.0
2018-01-10 12:05:00,67.31,67.44,67.29,67.35,19993.0,53.6331,53.7367,53.6171,53.665,19993.0
2018-01-10 12:10:00,67.33,67.45,67.32,67.45,24482.0,53.649,53.7446,53.641,53.7446,24482.0
2018-01-10 12:15:00,67.42,67.44,67.32,67.4,16124.0,53.7207,53.7367,53.641,53.7048,16124.0
2018-01-10 12:20:00,67.39,67.47,67.37,67.47,16518.0,53.6968,53.7606,53.6809,53.7606,16518.0
2018-01-10 12:25:00,67.44,67.49,67.41,67.48,25157.0,53.7367,53.7765,53.7128,53.7685,25157.0
2018-01-10 12:30:00,67.49,67.5,67.42,67.45,28422.0,53.7765,53.7845,53.7207,53.7446,28422.0
2018-01-10 12:35:00,67.46,67.5,67.36,67.45,65071.0,53.7526,53.7845,53.6729,53.7446,65071.0
2018-01-10 12:40:00,67.45,67.46,67.36,67.43,42262.0,53.7446,53.7526,53.6729,53.7287,42262.0
2018-01-10 12:45:00,67.43,67.48,67.39,67.46,20249.0,53.7287,53.7685,53.6968,53.7526,20249.0
2018-01-10 12:50:00,67.45,67.56,67.41,67.56,58819.0,53.7446,53.8323,53.7128,53.8323,58819.0
2018-01-10 12:55:00,67.55,67.6,67.52,67.59,20597.0,53.8243,53.8642,53.8004,53.8562,20597.0
2018-01-10 13:00:00,67.56,67.72,67.55,67.67,17772.0,53.8323,53.9598,53.8243,53.9199,17772.0
2018-01-10 13:05:00,67.66,67.79,67.62,67.78,26580.0,53.912,54.0155,53.8801,54.0076,26580.0
2018-01-10 13:10:00,67.77,67.86,67.75,67.83,21726.0,53.9996,54.0713,53.9837,54.0474,21726.0
2018-01-10 13:15:00,67.78,67.81,67.72,67.78,30107.0,54.0076,54.0315,53.9598,54.0076,30107.0
2018-01-10 13:20:00,67.78,67.78,67.61,67.63,21151.0,54.0076,54.0076,53.8721,53.8881,21151.0
2018-01-10 13:25:00,67.64,67.68,67.58,67.62,20373.0,53.896,53.9279,53.8482,53.8801,20373.0
2018-01-10 13:30:00,67.63,67.7,67.59,67.66,22211.0,53.8881,53.9438,53.8562,53.912,22211.0
2018-01-10 13:35:00,67.67,67.67,67.57,67.62,19366.0,53.9199,53.9199,53.8402,53.8801,19366.0
2018-01-10 13:40:00,67.62,67.62,67.49,67.57,9606.0,53.8801,53.8801,53.7765,53.8402,9606.0
2018-01-10 13:45:00,67.57,67.64,67.54,67.64,20936.0,53.8402,53.896,53.8163,53.896,20936.0
2018-01-10 13:50:00,67.62,67.63,67.58,67.61,21361.0,53.8801,53.8881,53.8482,53.8721,21361.0
2018-01-10 13:55:00,67.61,67.64,67.56,67.61,27939.0,53.8721,53.896,53.8323,53.8721,27939.0
2018-01-10 14:00:00,67.59,67.85,67.59,67.85,35630.0,53.8562,54.0634,53.8562,54.0634,35630.0
2018-01-10 14:05:00,67.85,67.86,67.77,67.8,20458.0,54.0634,54.0713,53.9996,54.0235,20458.0
2018-01-10 14:10:00,67.77,67.83,67.72,67.77,37250.0,53.9996,54.0474,53.9598,53.9996,37250.0
2018-01-10 14:15:00,67.77,67.82,67.72,67.79,18939.0,53.9996,54.0395,53.9598,54.0155,18939.0
2018-01-10 14:20:00,67.8,67.88,67.77,67.78,28735.0,54.0235,54.0873,53.9996,54.0076,28735.0
2018-01-10 14:25:00,67.78,67.81,67.71,67.76,48706.0,54.0076,54.0315,53.9518,53.9916,48706.0
2018-01-10 14:30:00,67.77,67.77,67.72,67.76,28499.0,53.9996,53.9996,53.9598,53.9916,28499.0
2018-01-10 14:35:00,67.76,67.76,67.72,67.74,21894.0,53.9916,53.9916,53.9598,53.9757,21894.0
2018-01-10 14:40:00,67.74,67.78,67.62,67.78,30036.0,53.9757,54.0076,53.8801,54.0076,30036.0
2018-01-10 14:45:00,67.76,67.81,67.74,67.81,21644.0,53.9916,54.0315,53.9757,54.0315,21644.0
2018-01-10 14:50:00,67.8,67.9,67.8,67.89,26933.0,54.0235,54.1032,54.0235,54.0952,26933.0
2018-01-10 14:55:00,67.89,67.93,67.83,67.92,43091.0,54.0952,54.1271,54.0474,54.1191,43091.0
2018-01-10 15:00:00,67.91,68.07,67.91,67.98,54406.0,54.1112,54.2387,54.1112,54.1669,54406.0
2018-01-10 15:05:00,67.98,68.05,67.97,68.02,31385.0,54.1669,54.2227,54.159,54.1988,31385.0
2018-01-10 15:10:00,68.02,68.04,67.97,67.97,53188.0,54.1988,54.2147,54.159,54.159,53188.0
2018-01-10 15:15:00,67.98,68.0,67.74,67.74,40917.0,54.1669,54.1829,53.9757,53.9757,40917.0
2018-01-10 15:20:00,67.74,67.82,67.62,67.82,47373.0,53.9757,54.0395,53.8801,54.0395,47373.0
2018-01-10 15:25:00,67.8,67.89,67.77,67.85,41896.0,54.0235,54.0952,53.9996,54.0634,41896.0
2018-01-10 15:30:00,67.87,68.12,67.87,68.06,65456.0,54.0793,54.2785,54.0793,54.2307,65456.0
2018-01-10 15:35:00,68.07,68.09,67.99,68.05,56667.0,54.2387,54.2546,54.1749,54.2227,56667.0
2018-01-10 15:40:00,68.06,68.12,68.03,68.08,79132.0,54.2307,54.2785,54.2068,54.2466,79132.0
2018-01-10 15:45:00,68.06,68.13,68.01,68.02,103840.0,54.2307,54.2865,54.1908,54.1988,103840.0
2018-01-10 15:50:00,68.03,68.13,68.0,68.03,121132.0,54.2068,54.2865,54.1829,54.2068,121132.0
2018-01-10 15:55:00,68.03,68.16,68.02,68.06,220918.0,54.2068,54.3104,54.1988,54.2307,220918.0
2018-01-11 09:30:00,68.19,68.66,68.14,68.42,44438.0,54.3343,54.7088,54.2944,54.5175,44438.0
2018-01-11 09:35:00,68.43,68.66,68.43,68.59,21136.0,54.5255,54.7088,54.5255,54.653,21136.0
2018-01-11 09:40:00,68.61,68.7,68.16,68.44,33967.0,54.6689,54.7406,54.3104,54.5335,33967.0
2018-01-11 09:45:00,68.43,68.51,68.21,68.21,18933.0,54.5255,54.5892,54.3502,54.3502,18933.0
2018-01-11 09:50:00,68.21,68.39,68.11,68.26,36532.0,54.3502,54.4936,54.2705,54.39,36532.0
2018-01-11 09:55:00,68.27,68.31,68.17,68.18,18696.0,54.398,54.4299,54.3183,54.3263,18696.0
2018-01-11 10:00:00,68.19,68.25,68.0,68.19,24385.0,54.3343,54.3821,54.1829,54.3343,24385.0
2018-01-11 10:05:00,68.23,68.25,67.95,67.95,32668.0,54.3661,54.3821,54.143,54.143,32668.0
2018-01-11 10:10:00,67.95,68.0,67.88,67.91,48531.0,54.143,54.1829,54.0873,54.1112,48531.0
2018-01-11 10:15:00,67.91,67.92,67.78,67.83,69757.0,54.1112,54.1191,54.0076,54.0474,69757.0
2018-01-11 10:20:00,67.85,68.0,67.82,67.84,60709.0,54.0634,54.1829,54.0395,54.0554,60709.0
2018-01-11 10:25:00,67.85,68.12,67.82,68.01,81931.0,54.0634,54.2785,54.0395,54.1908,81931.0
2018-01-11 10:30:00,68.0,68.1,67.95,68.01,31820.0,54.1829,54.2626,54.143,54.1908,31820.0
2018-01-11 10:35:00,68.01,68.2,68.01,68.14,38755.0,54.1908,54.3422,54.1908,54.2944,38755.0
2018-01-11 10:40:00,68.1,68.18,68.0,68.16,32058.0,54.2626,54.3263,54.1829,54.3104,32058.0
2018-01-11 10:45:00,68.13,68.25,68.12,68.23,32326.0,54.2865,54.3821,54.2785,54.3661,32326.0
2018-01-11 10:50:00,68.25,68.31,68.21,68.28,24290.0,54.3821,54.4299,54.3502,54.406,24290.0
2018-01-11 10:55:00,68.25,68.31,68.2,68.28,15003.0,54.3821,54.4299,54.3422,54.406,15003.0
2018-01-11 11:00:00,68.26,68.53,68.26,68.47,17688.0,54.39,54.6052,54.39,54.5574,17688.0
2018-01-11 11:05:00,68.44,68.5,68.41,68.44,12407.0,54.5335,54.5813,54.5096,54.5335,12407.0
2018-01-11 11:10:00,68.44,68.44,68.32,68.32,16470.0,54.5335,54.5335,54.4379,54.4379,16470.0
2018-01-11 11:15:00,68.35,68.43,68.31,68.4,26109.0,54.4618,54.5255,54.4299,54.5016,26109.0
2018-01-11 11:20:00,68.43,68.45,68.34,68.43,25550.0,54.5255,54.5414,54.4538,54.5255,25550.0
2018-01-11 11:25:00,68.43,68.46,68.37,68.44,21401.0,54.5255,54.5494,54.4777,54.5335,21401.0
2018-01-11 11:30:00,68.41,68.43,68.36,68.39,19474.0,54.5096,54.5255,54.4697,54.4936,19474.0
2018-01-11 11:35:00,68.38,68.56,68.36,68.56,23151.0,54.4857,54.6291,54.4697,54.6291,23151.0
2018-01-11 11:40:00,68.57,68.6,68.53,68.54,16024.0,54.6371,54.661,54.6052,54.6132,16024.0
2018-01-11 11:45:00,68.54,68.59,68.49,68.53,12027.0,54.6132,54.653,54.5733,54.6052,12027.0
2018-01-11 11:50:00,68.53,68.57,68.49,68.56,16538.0,54.6052,54.6371,54.5733,54.6291,16538.0
2018-01-11 11:55:00,68.51,68.56,68.47,68.5,12332.0,54.5892,54.6291,54.5574,54.5813,12332.0
2018-01-11 12:00:00,68.52,68.54,68.45,68.45,14019.0,54.5972,54.6132,54.5414,54.5414,14019.0
2018-01-11 12:05:00,68.43,68.45,68.35,68.43,14516.0,54.5255,54.5414,54.4618,54.5255,14516.0
2018-01-11 12:10:00,68.44,68.46,68.37,68.44,12327.0,54.5335,54.5494,54.4777,54.5335,12327.0
2018-01-11 12:15:00,68.43,68.44,68.39,68.4,11352.0,54.5255,54.5335,54.4936,54.5016,11352.0
2018-01-11 12:20:00,68.43,68.44,68.39,68.41,10752.0,54.5255,54.5335,54.4936,54.5096,10752.0
2018-01-11 12:25:00,68.41,68.52,68.39,68.49,10289.0,54.5096,54.5972,54.4936,54.5733,10289.0
2018-01-11 12:30:00,68.52,68.59,68.52,68.54,7883.0,54.5972,54.653,54.5972,54.6132,7883.0
2018-01-11 12:35:00,68.51,68.56,68.5,68.54,16970.0,54.5892,54.6291,54.5813,54.6132,16970.0
2018-01-11 12:40:00,68.57,68.57,68.5,68.5,11836.0,54.6371,54.6371,54.5813,54.5813,11836.0
2018-01-11 12:45:00,68.52,68.65,68.51,68.6,11287.0,54.5972,54.7008,54.5892,54.661,11287.0
2018-01-11 12:50:00,68.59,68.65,68.58,68.65,8536.0,54.653,54.7008,54.645,54.7008,8536.0
2018-01-11 12:55:00,68.65,68.65,68.57,68.57,9134.0,54.7008,54.7008,54.6371,54.6371,9134.0
2018-01-11 13:00:00,68.57,68.72,68.57,68.68,19342.0,54.6371,54.7566,54.6371,54.7247,19342.0
2018-01-11 13:05:00,68.7,68.78,68.65,68.76,9942.0,54.7406,54.8044,54.7008,54.7884,9942.0
2018-01-11 13:10:00,68.78,68.99,68.74,68.93,24233.0,54.8044,54.9717,54.7725,54.9239,24233.0
2018-01-11 13:15:00,68.92,68.99,68.85,68.88,15706.0,54.9159,54.9717,54.8602,54.8841,15706.0
2018-01-11 13:20:00,68.9,68.91,68.82,68.86,22752.0,54.9,54.908,54.8363,54.8681,22752.0
2018-01-11 13:25:00,68.88,68.9,68.86,68.89,17812.0,54.8841,54.9,54.8681,54.892,17812.0
2018-01-11 13:30:00,68.89,68.89,68.82,68.83,29019.0,54.892,54.892,54.8363,54.8442,29019.0
2018-01-11 13:35:00,68.82,68.91,68.8,68.9,17101.0,54.8363,54.908,54.8203,54.9,17101.0
2018-01-11 13:40:00,68.92,68.95,68.84,68.85,15493.0,54.9159,54.9398,54.8522,54.8602,15493.0
2018-01-11 13:45:00,68.86,68.87,68.82,68.85,18444.0,54.8681,54.8761,54.8363,54.8602,18444.0
2018-01-11 13:50:00,68.86,68.88,68.82,68.86,22202.0,54.8681,54.8841,54.8363,54.8681,22202.0
2018-01-11 13:55:00,68.87,68.93,68.86,68.87,8494.0,54.8761,54.9239,54.8681,54.8761,8494.0
2018-01-11 14:00:00,68.87,68.93,68.85,68.93,13623.0,54.8761,54.9239,54.8602,54.9239,13623.0
2018-01-11 14:05:00,68.95,68.95,68.81,68.87,18514.0,54.9398,54.9398,54.8283,54.8761,18514.0
2018-01-11 14:10:00,68.87,68.88,68.84,68.85,14802.0,54.8761,54.8841,54.8522,54.8602,14802.0
2018-01-11 14:15:00,68.86,68.92,68.86,68.89,9320.0,54.8681,54.9159,54.8681,54.892,9320.0
2018-01-11 14:20:00,68.9,68.91,68.83,68.91,19505.0,54.9,54.908,54.8442,54.908,19505.0
2018-01-11 14:25:00,68.91,68.92,68.88,68.89,13193.0,54.908,54.9159,54.8841,54.892,13193.0
2018-01-11 14:30:00,68.89,69.0,68.87,68.87,21375.0,54.892,54.9797,54.8761,54.8761,21375.0
2018-01-11 14:35:00,68.9,68.99,68.9,68.92,17840.0,54.9,54.9717,54.9,54.9159,17840.0
2018-01-11 14:40:00,68.93,68.93,68.83,68.85,21508.0,54.9239,54.9239,54.8442,54.8602,21508.0
2018-01-11 14:45:00,68.84,68.86,68.73,68.8,21131.0,54.8522,54.8681,54.7645,54.8203,21131.0
2018-01-11 14:50:00,68.81,68.89,68.8,68.86,14850.0,54.8283,54.892,54.8203,54.8681,14850.0
2018-01-11 14:55:00,68.89,68.96,68.86,68.95,12944.0,54.892,54.9478,54.8681,54.9398,12944.0
2018-01-11 15:00:00,68.96,69.02,68.95,69.0,32553.0,54.9478,54.9956,54.9398,54.9797,32553.0
2018-01-11 15:05:00,69.03,69.1,69.02,69.02,27272.0,55.0036,55.0594,54.9956,54.9956,27272.0
2018-01-11 15:10:00,69.02,69.05,68.98,69.02,31306.0,54.9956,55.0195,54.9637,54.9956,31306.0
2018-01-11 15:15:00,69.02,69.1,69.02,69.05,28217.0,54.9956,55.0594,54.9956,55.0195,28217.0
2018-01-11 15:20:00,69.06,69.11,69.03,69.11,25268.0,55.0275,55.0673,55.0036,55.0673,25268.0
2018-01-11 15:25:00,69.11,69.15,69.08,69.12,35742.0,55.0673,55.0992,55.0434,55.0753,35742.0
2018-01-11 15:30:00,69.11,69.11,69.01,69.06,44204.0,55.0673,55.0673,54.9877,55.0275,44204.0
2018-01-11 15:35:00,69.05,69.13,69.02,69.02,46625.0,55.0195,55.0833,54.9956,54.9956,46625.0
2018-01-11 15:40:00,69.01,69.1,69.0,69.02,48281.0,54.9877,55.0594,54.9797,54.9956,48281.0
2018-01-11 15:45:00,69.01,69.06,68.98,69.03,60855.0,54.9877,55.0275,54.9637,55.0036,60855.0
2018-01-11 15:50:00,69.04,69.09,69.02,69.06,89668.0,55.0116,55.0514,54.9956,55.0275,89668.0
2018-01-11 15:55:00,69.06,69.17,69.04,69.11,160739.0,55.0275,55.1151,55.0116,55.0673,160739.0
2018-01-12 09:30:00,69.44,69.5,68.78,69.13,41730.0,55.3303,55.3781,54.8044,55.0833,41730.0
2018-01-12 09:35:00,69.17,69.28,69.06,69.08,11699.0,55.1151,55.2028,55.0275,55.0434,11699.0
2018-01-12 09:40:00,69.08,69.61,69.08,69.6,20678.0,55.0434,55.4657,55.0434,55.4578,20678.0
2018-01-12 09:45:00,69.6,69.66,69.31,69.41,16410.0,55.4578,55.5056,55.2267,55.3064,16410.0
2018-01-12 09:50:00,69.37,69.41,69.17,69.17,10363.0,55.2745,55.3064,55.1151,55.1151,10363.0
2018-01-12 09:55:00,69.16,69.24,69.15,69.24,11961.0,55.1072,55.1709,55.0992,55.1709,11961.0
2018-01-12 10:00:00,69.24,69.3,69.2,69.27,17624.0,55.1709,55.2187,55.139,55.1948,17624.0
2018-01-12 10:05:00,69.29,69.78,69.24,69.77,90646.0,55.2108,55.6012,55.1709,55.5932,90646.0
2018-01-12 10:10:00,69.78,69.79,69.68,69.74,36506.0,55.6012,55.6092,55.5215,55.5693,36506.0
2018-01-12 10:15:00,69.74,69.76,69.53,69.53,20127.0,55.5693,55.5853,55.402,55.402,20127.0
2018-01-12 10:20:00,69.55,69.68,69.55,69.55,17427.0,55.4179,55.5215,55.4179,55.4179,17427.0
2018-01-12 10:25:00,69.55,69.65,69.5,69.64,19396.0,55.4179,55.4976,55.3781,55.4896,19396.0
2018-01-12 10:30:00,69.64,69.81,69.63,69.74,18051.0,55.4896,55.6251,55.4817,55.5693,18051.0
2018-01-12 10:35:00,69.76,69.96,69.76,69.95,24515.0,55.5853,55.7446,55.5853,55.7366,24515.0
2018-01-12 10:40:00,69.96,70.17,69.95,70.17,25295.0,55.7446,55.9119,55.7366,55.9119,25295.0
2018-01-12 10:45:00,70.14,70.3,70.13,70.3,29327.0,55.888,56.0155,55.8801,56.0155,29327.0
2018-01-12 10:50:00,70.3,70.3,70.15,70.26,20266.0,56.0155,56.0155,55.896,55.9837,20266.0
2018-01-12 10:55:00,70.26,70.28,70.07,70.15,13602.0,55.9837,55.9996,55.8323,55.896,13602.0
2018-01-12 11:00:00,70.14,70.2,70.06,70.19,15341.0,55.888,55.9359,55.8243,55.9279,15341.0
2018-01-12 11:05:00,70.19,70.19,70.08,70.1,14863.0,55.9279,55.9279,55.8402,55.8562,14863.0
2018-01-12 11:10:00,70.11,70.22,70.06,70.16,28008.0,55.8641,55.9518,55.8243,55.904,28008.0
2018-01-12 11:15:00,70.16,70.25,70.09,70.1,19870.0,55.904,55.9757,55.8482,55.8562,19870.0
2018-01-12 11:20:00,70.09,70.22,70.01,70.17,26691.0,55.8482,55.9518,55.7845,55.9119,26691.0
2018-01-12 11:25:00,70.15,70.19,70.12,70.16,18770.0,55.896,55.9279,55.8721,55.904,18770.0
2018-01-12 11:30:00,70.17,70.24,70.15,70.2,23631.0,55.9119,55.9677,55.896,55.9359,23631.0
2018-01-12 11:35:00,70.2,70.34,70.12,70.34,25436.0,55.9359,56.0474,55.8721,56.0474,25436.0
2018-01-12 11:40:00,70.31,70.66,70.29,70.64,81525.0,56.0235,56.3024,56.0076,56.2864,81525.0
2018-01-12 11:45:00,70.62,70.67,70.52,70.54,38480.0,56.2705,56.3103,56.1908,56.2068,38480.0
2018-01-12 11:50:00,70.56,70.67,70.53,70.64,31443.0,56.2227,56.3103,56.1988,56.2864,31443.0
2018-01-12 11:55:00,70.66,70.68,70.6,70.64,23373.0,56.3024,56.3183,56.2546,56.2864,23373.0
2018-01-12 12:00:00,70.65,70.92,70.64,70.87,63702.0,56.2944,56.5096,56.2864,56.4697,63702.0
2018-01-12 12:05:00,70.87,70.87,70.77,70.77,28325.0,56.4697,56.4697,56.39,56.39,28325.0
2018-01-12 12:10:00,70.78,70.83,70.71,70.81,32530.0,56.398,56.4378,56.3422,56.4219,32530.0
2018-01-12 12:15:00,70.82,71.32,70.81,71.2,64248.0,56.4299,56.8283,56.4219,56.7327,64248.0
2018-01-12 12:20:00,71.22,71.22,70.87,70.99,57323.0,56.7486,56.7486,56.4697,56.5653,57323.0
2018-01-12 12:25:00,70.95,71.08,70.94,70.97,56712.0,56.5335,56.637,56.5255,56.5494,56712.0
2018-01-12 12:30:00,70.96,71.03,70.88,70.94,26620.0,56.5414,56.5972,56.4777,56.5255,26620.0
2018-01-12 12:35:00,70.94,70.95,70.8,70.87,29549.0,56.5255,56.5335,56.4139,56.4697,29549.0
2018-01-12 12:40:00,70.85,70.89,70.74,70.89,19386.0,56.4538,56.4856,56.3661,56.4856,19386.0
2018-01-12 12:45:00,70.88,71.04,70.85,70.93,23967.0,56.4777,56.6052,56.4538,56.5175,23967.0
2018-01-12 12:50:00,70.93,71.13,70.93,71.04,69475.0,56.5175,56.6769,56.5175,56.6052,69475.0
2018-01-12 12:55:00,71.06,71.09,70.85,70.86,21470.0,56.6211,56.645,56.4538,56.4617,21470.0
2018-01-12 13:00:00,70.86,70.88,70.8,70.8,193273.0,56.4617,56.4777,56.4139,56.4139,193273.0
2018-01-12 13:05:00,70.8,70.87,70.63,70.76,21496.0,56.4139,56.4697,56.2785,56.3821,21496.0
2018-01-12 13:10:00,70.78,70.85,70.68,70.77,19510.0,56.398,56.4538,56.3183,56.39,19510.0
2018-01-12 13:15:00,70.75,70.84,70.7,70.77,12317.0,56.3741,56.4458,56.3343,56.39,12317.0
2018-01-12 13:20:00,70.76,70.89,70.76,70.87,14306.0,56.3821,56.4856,56.3821,56.4697,14306.0
2018-01-12 13:25:00,70.83,71.0,70.82,70.98,27880.0,56.4378,56.5733,56.4299,56.5574,27880.0
2018-01-12 13:30:00,70.95,71.0,70.87,70.91,18250.0,56.5335,56.5733,56.4697,56.5016,18250.0
2018-01-12 13:35:00,70.92,70.96,70.78,70.9,18959.0,56.5096,56.5414,56.398,56.4936,18959.0
2018-01-12 13:40:00,70.87,70.9,70.78,70.9,13849.0,56.4697,56.4936,56.398,56.4936,13849.0
2018-01-12 13:45:00,70.88,70.94,70.86,70.92,19327.0,56.4777,56.5255,56.4617,56.5096,19327.0
2018-01-12 13:50:00,70.89,71.06,70.89,71.03,42786.0,56.4856,56.6211,56.4856,56.5972,42786.0
2018-01-12 13:55:00,71.02,71.12,71.0,71.09,43777.0,56.5892,56.6689,56.5733,56.645,43777.0
2018-01-12 14:00:00,71.08,71.1,70.92,70.96,37841.0,56.637,56.653,56.5096,56.5414,37841.0
2018-01-12 14:05:00,70.96,71.0,70.93,70.99,15819.0,56.5414,56.5733,56.5175,56.5653,15819.0
2018-01-12 14:10:00,71.01,71.17,71.0,71.1,21455.0,56.5813,56.7088,56.5733,56.653,21455.0
2018-01-12 14:15:00,71.12,71.13,70.98,70.98,20561.0,56.6689,56.6769,56.5574,56.5574,20561.0
2018-01-12 14:20:00,70.98,71.02,70.93,71.02,13477.0,56.5574,56.5892,56.5175,56.5892,13477.0
2018-01-12 14:25:00,71.03,71.12,71.01,71.12,18084.0,56.5972,56.6689,56.5813,56.6689,18084.0
2018-01-12 14:30:00,71.12,71.14,71.03,71.07,13915.0,56.6689,56.6848,56.5972,56.6291,13915.0
2018-01-12 14:35:00,71.02,71.1,71.01,71.01,18556.0,56.5892,56.653,56.5813,56.5813,18556.0
2018-01-12 14:40:00,71.01,71.08,71.01,71.07,24727.0,56.5813,56.637,56.5813,56.6291,24727.0
2018-01-12 14:45:00,71.05,71.12,71.05,71.12,13093.0,56.6131,56.6689,56.6131,56.6689,13093.0
2018-01-12 14:50:00,71.11,71.11,71.04,71.08,14413.0,56.6609,56.6609,56.6052,56.637,14413.0
2018-01-12 14:55:00,71.08,71.29,71.06,71.29,26561.0,56.637,56.8044,56.6211,56.8044,26561.0
2018-01-12 15:00:00,71.27,71.35,71.18,71.32,30483.0,56.7884,56.8522,56.7167,56.8283,30483.0
2018-01-12 15:05:00,71.31,71.44,71.3,71.42,28815.0,56.8203,56.9239,56.8123,56.908,28815.0
2018-01-12 15:10:00,71.43,71.51,71.36,71.38,47457.0,56.9159,56.9797,56.8601,56.8761,47457.0
2018-01-12 15:15:00,71.37,71.42,71.32,71.41,35649.0,56.8681,56.908,56.8283,56.9,35649.0
2018-01-12 15:20:00,71.42,71.42,71.37,71.39,34925.0,56.908,56.908,56.8681,56.8841,34925.0
2018-01-12 15:25:00,71.38,71.41,71.32,71.37,40890.0,56.8761,56.9,56.8283,56.8681,40890.0
2018-01-12 15:30:00,71.37,71.52,71.34,71.5,61918.0,56.8681,56.9876,56.8442,56.9717,61918.0
2018-01-12 15:35:00,71.49,71.5,71.37,71.41,47395.0,56.9637,56.9717,56.8681,56.9,47395.0
2018-01-12 15:40:00,71.42,71.46,71.36,71.39,63578.0,56.908,56.9398,56.8601,56.8841,63578.0
2018-01-12 15:45:00,71.4,71.4,71.25,71.26,89110.0,56.892,56.892,56.7725,56.7805,89110.0
2018-01-12 15:50:00,71.26,71.33,71.25,71.31,127031.0,56.7805,56.8362,56.7725,56.8203,127031.0
2018-01-12 15:55:00,71.31,71.52,71.3,71.49,263337.0,56.8203,56.9876,56.8123,56.9637,263337.0
2018-01-16 09:30:00,71.6,71.84,71.56,71.82,65994.0,57.0514,57.2426,57.0195,57.2267,65994.0
2018-01-16 09:35:00,71.73,72.05,71.71,72.03,26335.0,57.155,57.4099,57.139,57.394,26335.0
2018-01-16 09:40:00,71.98,72.13,71.74,71.99,35254.0,57.3542,57.4737,57.1629,57.3621,35254.0
2018-01-16 09:45:00,71.99,72.21,71.96,72.09,42174.0,57.3621,57.5374,57.3382,57.4418,42174.0
2018-01-16 09:50:00,72.13,72.36,72.08,72.28,39148.0,57.4737,57.657,57.4338,57.5932,39148.0
2018-01-16 09:55:00,72.29,72.49,72.17,72.19,40477.0,57.6012,57.7605,57.5056,57.5215,40477.0
2018-01-16 10:00:00,72.15,72.22,72.0,72.19,30755.0,57.4896,57.5454,57.3701,57.5215,30755.0
2018-01-16 10:05:00,72.16,72.4,72.12,72.4,22559.0,57.4976,57.6888,57.4657,57.6888,22559.0
2018-01-16 10:10:00,72.37,72.53,72.36,72.52,39840.0,57.6649,57.7924,57.657,57.7844,39840.0
2018-01-16 10:15:00,72.53,72.67,72.53,72.66,43217.0,57.7924,57.904,57.7924,57.896,43217.0
2018-01-16 10:20:00,72.65,72.68,72.53,72.67,89882.0,57.888,57.9119,57.7924,57.904,89882.0
2018-01-16 10:25:00,72.67,72.74,72.61,72.62,54894.0,57.904,57.9597,57.8562,57.8641,54894.0
2018-01-16 10:30:00,72.62,72.67,72.52,72.56,51162.0,57.8641,57.904,57.7844,57.8163,51162.0
2018-01-16 10:35:00,72.54,72.58,72.35,72.56,40568.0,57.8004,57.8323,57.649,57.8163,40568.0
2018-01-16 10:40:00,72.55,72.64,72.48,72.64,41309.0,57.8083,57.8801,57.7526,57.8801,41309.0
2018-01-16 10:45:00,72.63,72.77,72.62,72.75,46160.0,57.8721,57.9836,57.8641,57.9677,46160.0
2018-01-16 10:50:00,72.77,72.85,72.54,72.54,53409.0,57.9836,58.0474,57.8004,57.8004,53409.0
2018-01-16 10:55:00,72.49,72.52,72.32,72.32,26813.0,57.7605,57.7844,57.6251,57.6251,26813.0
2018-01-16 11:00:00,72.33,72.51,72.32,72.43,38447.0,57.633,57.7765,57.6251,57.7127,38447.0
2018-01-16 11:05:00,72.42,72.67,72.31,72.62,53100.0,57.7048,57.904,57.6171,57.8641,53100.0
2018-01-16 11:10:00,72.61,72.66,72.43,72.49,39354.0,57.8562,57.896,57.7127,57.7605,39354.0
2018-01-16 11:15:00,72.48,72.67,72.44,72.56,31878.0,57.7526,57.904,57.7207,57.8163,31878.0
2018-01-16 11:20:00,72.56,72.67,72.44,72.56,27240.0,57.8163,57.904,57.7207,57.8163,27240.0
2018-01-16 11:25:00,72.54,72.59,72.39,72.44,75467.0,57.8004,57.8402,57.6809,57.7207,75467.0
2018-01-16 11:30:00,72.41,72.55,72.33,72.55,28559.0,57.6968,57.8083,57.633,57.8083,28559.0
2018-01-16 11:35:00,72.54,72.64,72.45,72.61,42754.0,57.8004,57.8801,57.7287,57.8562,42754.0
2018-01-16 11:40:00,72.64,72.74,72.64,72.69,33996.0,57.8801,57.9597,57.8801,57.9199,33996.0
2018-01-16 11:45:00,72.69,72.85,72.6,72.85,31329.0,57.9199,58.0474,57.8482,58.0474,31329.0
2018-01-16 11:50:00,72.83,72.91,72.73,72.74,49136.0,58.0315,58.0952,57.9518,57.9597,49136.0
2018-01-16 11:55:00,72.73,72.81,72.67,72.81,54563.0,57.9518,58.0155,57.904,58.0155,54563.0
2018-01-16 12:00:00,72.8,72.85,72.74,72.77,35937.0,58.0075,58.0474,57.9597,57.9836,35937.0
2018-01-16 12:05:00,72.77,72.87,72.76,72.8,49752.0,57.9836,58.0633,57.9757,58.0075,49752.0
2018-01-16 12:10:00,72.81,72.96,72.8,72.89,47415.0,58.0155,58.135,58.0075,58.0793,47415.0
2018-01-16 12:15:00,72.89,73.02,72.88,72.92,53420.0,58.0793,58.1828,58.0713,58.1032,53420.0
2018-01-16 12:20:00,72.92,72.94,72.78,72.83,44532.0,58.1032,58.1191,57.9916,58.0315,44532.0
2018-01-16 12:25:00,72.83,72.95,72.83,72.93,44989.0,58.0315,58.1271,58.0315,58.1111,44989.0
2018-01-16 12:30:00,72.93,72.98,72.86,72.93,62778.0,58.1111,58.151,58.0554,58.1111,62778.0
2018-01-16 12:35:00,72.94,72.97,72.89,72.96,24105.0,58.1191,58.143,58.0793,58.135,24105.0
2018-01-16 12:40:00,72.96,73.01,72.9,73.0,24546.0,58.135,58.1749,58.0872,58.1669,24546.0
2018-01-16 12:45:00,73.01,73.07,73.0,73.04,29685.0,58.1749,58.2227,58.1669,58.1988,29685.0
2018-01-16 12:50:00,73.06,73.17,72.99,73.0,51458.0,58.2147,58.3024,58.1589,58.1669,51458.0
2018-01-16 12:55:00,73.0,73.1,72.85,72.87,38277.0,58.1669,58.2466,58.0474,58.0633,38277.0
2018-01-16 13:00:00,72.85,72.98,72.68,72.69,48277.0,58.0474,58.151,57.9119,57.9199,48277.0
2018-01-16 13:05:00,72.69,72.72,72.6,72.68,15365.0,57.9199,57.9438,57.8482,57.9119,15365.0
2018-01-16 13:10:00,72.68,72.68,72.57,72.58,20257.0,57.9119,57.9119,57.8243,57.8323,20257.0
2018-01-16 13:15:00,72.58,72.68,72.51,72.53,21337.0,57.8323,57.9119,57.7765,57.7924,21337.0
2018-01-16 13:20:00,72.55,72.67,72.51,72.54,17016.0,57.8083,57.904,57.7765,57.8004,17016.0
2018-01-16 13:25:00,72.53,72.68,72.49,72.66,76600.0,57.7924,57.9119,57.7605,57.896,76600.0
2018-01-16 13:30:00,72.66,72.73,72.62,72.73,45482.0,57.896,57.9518,57.8641,57.9518,45482.0
2018-01-16 13:35:00,72.72,72.75,72.6,72.68,30976.0,57.9438,57.9677,57.8482,57.9119,30976.0
2018-01-16 13:40:00,72.7,72.76,72.69,72.76,9650.0,57.9279,57.9757,57.9199,57.9757,9650.0
2018-01-16 13:45:00,72.76,72.83,72.75,72.77,19328.0,57.9757,58.0315,57.9677,57.9836,19328.0
2018-01-16 13:50:00,72.75,72.76,72.59,72.64,16216.0,57.9677,57.9757,57.8402,57.8801,16216.0
2018-01-16 13:55:00,72.6,72.64,72.48,72.48,34431.0,57.8482,57.8801,57.7526,57.7526,34431.0
2018-01-16 14:00:00,72.48,72.62,72.48,72.6,18978.0,57.7526,57.8641,57.7526,57.8482,18978.0
2018-01-16 14:05:00,72.6,72.7,72.48,72.49,53116.0,57.8482,57.9279,57.7526,57.7605,53116.0
2018-01-16 14:10:00,72.48,72.52,72.43,72.44,24548.0,57.7526,57.7844,57.7127,57.7207,24548.0
2018-01-16 14:15:00,72.45,72.55,72.39,72.51,48849.0,57.7287,57.8083,57.6809,57.7765,48849.0
2018-01-16 14:20:00,72.52,72.55,72.36,72.45,19038.0,57.7844,57.8083,57.657,57.7287,19038.0
2018-01-16 14:25:00,72.46,72.57,72.4,72.42,41336.0,57.7366,57.8243,57.6888,57.7048,41336.0
2018-01-16 14:30:00,72.39,72.45,72.39,72.43,16474.0,57.6809,57.7287,57.6809,57.7127,16474.0
2018-01-16 14:35:00,72.43,72.43,72.25,72.31,16000.0,57.7127,57.7127,57.5693,57.6171,16000.0
2018-01-16 14:40:00,72.3,72.36,72.17,72.2,15342.0,57.6091,57.657,57.5056,57.5295,15342.0
2018-01-16 14:45:00,72.17,72.31,72.1,72.17,20375.0,57.5056,57.6171,57.4498,57.5056,20375.0
2018-01-16 14:50:00,72.17,72.24,72.14,72.24,24744.0,57.5056,57.5613,57.4817,57.5613,24744.0
2018-01-16 14:55:00,72.23,72.34,72.23,72.25,28809.0,57.5534,57.641,57.5534,57.5693,28809.0
2018-01-16 15:00:00,72.24,72.38,72.24,72.35,28443.0,57.5613,57.6729,57.5613,57.649,28443.0
2018-01-16 15:05:00,72.35,72.51,72.3,72.49,28526.0,57.649,57.7765,57.6091,57.7605,28526.0
2018-01-16 15:10:00,72.48,72.57,72.39,72.48,34261.0,57.7526,57.8243,57.6809,57.7526,34261.0
2018-01-16 15:15:00,72.48,72.51,72.38,72.47,35622.0,57.7526,57.7765,57.6729,57.7446,35622.0
2018-01-16 15:20:00,72.47,72.53,72.43,72.51,32578.0,57.7446,57.7924,57.7127,57.7765,32578.0
2018-01-16 15:25:00,72.51,72.6,72.45,72.59,36144.0,57.7765,57.8482,57.7287,57.8402,36144.0
2018-01-16 15:30:00,72.57,72.78,72.55,72.76,49120.0,57.8243,57.9916,57.8083,57.9757,49120.0
2018-01-16 15:35:00,72.77,72.8,72.68,72.76,43559.0,57.9836,58.0075,57.9119,57.9757,43559.0
2018-01-16 15:40:00,72.74,72.77,72.66,72.75,47820.0,57.9597,57.9836,57.896,57.9677,47820.0
2018-01-16 15:45:00,72.74,72.75,72.57,72.59,63851.0,57.9597,57.9677,57.8243,57.8402,63851.0
2018-01-16 15:50:00,72.61,72.67,72.56,72.6,72488.0,57.8562,57.904,57.8163,57.8482,72488.0
2018-01-16 15:55:00,72.59,72.63,72.44,72.58,237354.0,57.8402,57.8721,57.7207,57.8323,237354.0
2018-01-17 09:30:00,72.0,72.5,71.6,72.2,123519.0,57.3701,57.7685,57.0514,57.5295,123519.0
2018-01-17 09:35:00,72.15,72.56,72.1,72.33,17343.0,57.4896,57.8163,57.4498,57.633,17343.0
2018-01-17 09:40:00,72.39,72.87,72.39,72.82,76934.0,57.6809,58.0633,57.6809,58.0235,76934.0
2018-01-17 09:45:00,72.83,72.95,72.76,72.91,19294.0,58.0315,58.1271,57.9757,58.0952,19294.0
2018-01-17 09:50:00,72.93,72.93,72.73,72.9,17742.0,58.1111,58.1111,57.9518,58.0872,17742.0
2018-01-17 09:55:00,72.9,73.13,72.83,72.86,30907.0,58.0872,58.2705,58.0315,58.0554,30907.0
2018-01-17 10:00:00,72.85,73.08,72.8,73.08,61251.0,58.0474,58.2307,58.0075,58.2307,61251.0
2018-01-17 10:05:00,73.09,73.09,72.94,73.04,51470.0,58.2386,58.2386,58.1191,58.1988,51470.0
2018-01-17 10:10:00,73.02,73.16,72.92,72.94,74429.0,58.1828,58.2944,58.1032,58.1191,74429.0
2018-01-17 10:15:00,72.92,72.93,72.82,72.84,34147.0,58.1032,58.1111,58.0235,58.0394,34147.0
2018-01-17 10:20:00,72.85,72.94,72.83,72.86,47738.0,58.0474,58.1191,58.0315,58.0554,47738.0
2018-01-17 10:25:00,72.85,72.86,72.63,72.64,15909.0,58.0474,58.0554,57.8721,57.8801,15909.0
2018-01-17 10:30:00,72.65,72.67,72.56,72.6,23981.0,57.888,57.904,57.8163,57.8482,23981.0
2018-01-17 10:35:00,72.58,72.59,72.44,72.46,41345.0,57.8323,57.8402,57.7207,57.7366,41345.0
2018-01-17 10:40:00,72.47,72.49,72.45,72.49,48902.0,57.7446,57.7605,57.7287,57.7605,48902.0
2018-01-17 10:45:00,72.5,72.59,72.43,72.48,50575.0,57.7685,57.8402,57.7127,57.7526,50575.0
2018-01-17 10:50:00,72.49,72.49,72.34,72.39,25438.0,57.7605,57.7605,57.641,57.6809,25438.0
2018-01-17 10:55:00,72.38,72.45,72.37,72.43,21702.0,57.6729,57.7287,57.6649,57.7127,21702.0
2018-01-17 11:00:00,72.42,72.42,72.2,72.2,25884.0,57.7048,57.7048,57.5295,57.5295,25884.0
2018-01-17 11:05:00,72.22,72.4,72.22,72.4,38506.0,57.5454,57.6888,57.5454,57.6888,38506.0
2018-01-17 11:10:00,72.38,72.51,72.37,72.41,43492.0,57.6729,57.7765,57.6649,57.6968,43492.0
2018-01-17 11:15:00,72.42,72.5,72.41,72.42,18511.0,57.7048,57.7685,57.6968,57.7048,18511.0
2018-01-17 11:20:00,72.43,72.47,72.35,72.36,27571.0,57.7127,57.7446,57.649,57.657,27571.0
2018-01-17 11:25:00,72.39,72.4,72.17,72.19,28782.0,57.6809,57.6888,57.5056,57.5215,28782.0
2018-01-17 11:30:00,72.2,72.3,72.17,72.23,42536.0,57.5295,57.6091,57.5056,57.5534,42536.0
2018-01-17 11:35:00,72.22,72.27,72.13,72.27,60011.0,57.5454,57.5852,57.4737,57.5852,60011.0
2018-01-17 11:40:00,72.26,72.26,72.16,72.17,28423.0,57.5773,57.5773,57.4976,57.5056,28423.0
2018-01-17 11:45:00,72.16,72.2,72.09,72.18,23411.0,57.4976,57.5295,57.4418,57.5135,23411.0
2018-01-17 11:50:00,72.19,72.26,72.16,72.2,38940.0,57.5215,57.5773,57.4976,57.5295,38940.0
2018-01-17 11:55:00,72.2,72.21,72.14,72.2,42441.0,57.5295,57.5374,57.4817,57.5295,42441.0
2018-01-17 12:00:00,72.19,72.24,72.17,72.18,24794.0,57.5215,57.5613,57.5056,57.5135,24794.0
2018-01-17 12:05:00,72.17,72.18,72.11,72.13,36525.0,57.5056,57.5135,57.4578,57.4737,36525.0
2018-01-17 12:10:00,72.11,72.22,72.07,72.21,22489.0,57.4578,57.5454,57.4259,57.5374,22489.0
2018-01-17 12:15:00,72.21,72.22,72.15,72.2,10568.0,57.5374,57.5454,57.4896,57.5295,10568.0
2018-01-17 12:20:00,72.19,72.38,72.19,72.33,18771.0,57.5215,57.6729,57.5215,57.633,18771.0
2018-01-17 12:25:00,72.33,72.47,72.33,72.44,12466.0,57.633,57.7446,57.633,57.7207,12466.0
2018-01-17 12:30:00,72.43,72.43,72.35,72.38,10494.0,57.7127,57.7127,57.649,57.6729,10494.0
2018-01-17 12:35:00,72.36,72.37,72.3,72.3,11007.0,57.657,57.6649,57.6091,57.6091,11007.0
2018-01-17 12:40:00,72.31,72.37,72.28,72.28,11064.0,57.6171,57.6649,57.5932,57.5932,11064.0
2018-01-17 12:45:00,72.29,72.45,72.28,72.41,13751.0,57.6012,57.7287,57.5932,57.6968,13751.0
2018-01-17 12:50:00,72.41,72.53,72.4,72.52,14078.0,57.6968,57.7924,57.6888,57.7844,14078.0
2018-01-17 12:55:00,72.52,72.52,72.46,72.47,16622.0,57.7844,57.7844,57.7366,57.7446,16622.0
2018-01-17 13:00:00,72.49,72.58,72.48,72.55,17471.0,57.7605,57.8323,57.7526,57.8083,17471.0
2018-01-17 13:05:00,72.54,72.54,72.49,72.52,11716.0,57.8004,57.8004,57.7605,57.7844,11716.0
2018-01-17 13:10:00,72.5,72.5,72.42,72.42,13435.0,57.7685,57.7685,57.7048,57.7048,13435.0
2018-01-17 13:15:00,72.43,72.54,72.43,72.53,13585.0,57.7127,57.8004,57.7127,57.7924,13585.0
2018-01-17 13:20:00,72.52,72.55,72.5,72.53,18302.0,57.7844,57.8083,57.7685,57.7924,18302.0
2018-01-17 13:25:00,72.52,72.54,72.48,72.48,9617.0,57.7844,57.8004,57.7526,57.7526,9617.0
2018-01-17 13:30:00,72.48,72.51,72.46,72.48,19505.0,57.7526,57.7765,57.7366,57.7526,19505.0
2018-01-17 13:35:00,72.48,72.5,72.45,72.46,10306.0,57.7526,57.7685,57.7287,57.7366,10306.0
2018-01-17 13:40:00,72.47,72.47,72.4,72.45,18109.0,57.7446,57.7446,57.6888,57.7287,18109.0
2018-01-17 13:45:00,72.45,72.46,72.41,72.43,12383.0,57.7287,57.7366,57.6968,57.7127,12383.0
2018-01-17 13:50:00,72.44,72.53,72.44,72.5,33830.0,57.7207,57.7924,57.7207,57.7685,33830.0
2018-01-17 13:55:00,72.49,72.54,72.49,72.51,15270.0,57.7605,57.8004,57.7605,57.7765,15270.0
2018-01-17 14:00:00,72.51,72.59,72.5,72.57,17743.0,57.7765,57.8402,57.7685,57.8243,17743.0
2018-01-17 14:05:00,72.57,72.71,72.56,72.68,17465.0,57.8243,57.9358,57.8163,57.9119,17465.0
2018-01-17 14:10:00,72.67,72.68,72.59,72.59,14409.0,57.904,57.9119,57.8402,57.8402,14409.0
2018-01-17 14:15:00,72.6,72.7,72.57,72.68,30869.0,57.8482,57.9279,57.8243,57.9119,30869.0
2018-01-17 14:20:00,72.68,72.86,72.68,72.86,12007.0,57.9119,58.0554,57.9119,58.0554,12007.0
2018-01-17 14:25:00,72.84,72.86,72.75,72.75,14752.0,58.0394,58.0554,57.9677,57.9677,14752.0
2018-01-17 14:30:00,72.74,72.83,72.72,72.77,20861.0,57.9597,58.0315,57.9438,57.9836,20861.0
2018-01-17 14:35:00,72.75,72.78,72.69,72.7,13377.0,57.9677,57.9916,57.9199,57.9279,13377.0
2018-01-17 14:40:00,72.7,72.78,72.7,72.73,19289.0,57.9279,57.9916,57.9279,57.9518,19289.0
2018-01-17 14:45:00,72.75,72.76,72.71,72.74,20094.0,57.9677,57.9757,57.9358,57.9597,20094.0
2018-01-17 14:50:00,72.73,72.76,72.67,72.76,30949.0,57.9518,57.9757,57.904,57.9757,30949.0
2018-01-17 14:55:00,72.75,72.88,72.72,72.86,36102.0,57.9677,58.0713,57.9438,58.0554,36102.0
2018-01-17 15:00:00,72.86,73.0,72.83,73.0,30537.0,58.0554,58.1669,58.0315,58.1669,30537.0
2018-01-17 15:05:00,73.0,73.07,72.93,72.94,36767.0,58.1669,58.2227,58.1111,58.1191,36767.0
2018-01-17 15:10:00,72.94,72.97,72.87,72.93,33994.0,58.1191,58.143,58.0633,58.1111,33994.0
2018-01-17 15:15:00,72.94,72.97,72.86,72.86,28887.0,58.1191,58.143,58.0554,58.0554,28887.0
2018-01-17 15:20:00,72.86,72.93,72.77,72.85,35687.0,58.0554,58.1111,57.9836,58.0474,35687.0
2018-01-17 15:25:00,72.85,72.85,72.78,72.8,36920.0,58.0474,58.0474,57.9916,58.0075,36920.0
2018-01-17 15:30:00,72.79,72.8,72.64,72.72,75967.0,57.9996,58.0075,57.8801,57.9438,75967.0
2018-01-17 15:35:00,72.72,72.83,72.67,72.81,74961.0,57.9438,58.0315,57.904,58.0155,74961.0
2018-01-17 15:40:00,72.81,72.83,72.7,72.7,45817.0,58.0155,58.0315,57.9279,57.9279,45817.0
2018-01-17 15:45:00,72.71,72.8,72.69,72.78,91093.0,57.9358,58.0075,57.9199,57.9916,91093.0
2018-01-17 15:50:00,72.78,72.79,72.59,72.59,91773.0,57.9916,57.9996,57.8402,57.8402,91773.0
2018-01-17 15:55:00,72.59,72.66,72.54,72.66,206201.0,57.8402,57.896,57.8004,57.896,206201.0
2018-01-18 09:30:00,72.3,72.72,72.27,72.45,76285.0,57.6091,57.9438,57.5852,57.7287,76285.0
2018-01-18 09:35:00,72.5,72.59,72.45,72.5,25416.0,57.7685,57.8402,57.7287,57.7685,25416.0
2018-01-18 09:40:00,72.52,72.59,72.17,72.17,42182.0,57.7844,57.8402,57.5056,57.5056,42182.0
2018-01-18 09:45:00,72.17,72.34,72.15,72.2,87552.0,57.5056,57.641,57.4896,57.5295,87552.0
2018-01-18 09:50:00,72.13,72.15,71.73,71.97,45841.0,57.4737,57.4896,57.155,57.3462,45841.0
2018-01-18 09:55:00,71.98,72.07,71.59,71.59,51649.0,57.3542,57.4259,57.0434,57.0434,51649.0
2018-01-18 10:00:00,71.61,71.97,71.54,71.93,60555.0,57.0593,57.3462,57.0036,57.3143,60555.0
2018-01-18 10:05:00,71.9,71.95,71.59,71.62,77343.0,57.2904,57.3303,57.0434,57.0673,77343.0
2018-01-18 10:10:00,71.61,71.68,71.52,71.56,85072.0,57.0593,57.1151,56.9876,57.0195,85072.0
2018-01-18 10:15:00,71.56,71.86,71.52,71.8,62112.0,57.0195,57.2586,56.9876,57.2107,62112.0
2018-01-18 10:20:00,71.79,71.81,71.63,71.63,48003.0,57.2028,57.2187,57.0753,57.0753,48003.0
2018-01-18 10:25:00,71.69,71.86,71.66,71.86,38660.0,57.1231,57.2586,57.0992,57.2586,38660.0
2018-01-18 10:30:00,71.88,72.08,71.85,71.86,63795.0,57.2745,57.4338,57.2506,57.2586,63795.0
2018-01-18 10:35:00,71.87,71.92,71.74,71.9,66078.0,57.2665,57.3064,57.1629,57.2904,66078.0
2018-01-18 10:40:00,71.9,71.92,71.86,71.87,31646.0,57.2904,57.3064,57.2586,57.2665,31646.0
2018-01-18 10:45:00,71.87,71.9,71.82,71.89,22285.0,57.2665,57.2904,57.2267,57.2825,22285.0
2018-01-18 10:50:00,71.9,71.92,71.83,71.84,15937.0,57.2904,57.3064,57.2346,57.2426,15937.0
2018-01-18 10:55:00,71.86,71.86,71.69,71.72,16218.0,57.2586,57.2586,57.1231,57.147,16218.0
2018-01-18 11:00:00,71.71,71.72,71.62,71.65,8630.0,57.139,57.147,57.0673,57.0912,8630.0
2018-01-18 11:05:00,71.67,71.67,71.58,71.66,8739.0,57.1072,57.1072,57.0354,57.0992,8739.0
2018-01-18 11:10:00,71.65,71.77,71.6,71.76,11711.0,57.0912,57.1868,57.0514,57.1789,11711.0
2018-01-18 11:15:00,71.75,71.77,71.68,71.76,11219.0,57.1709,57.1868,57.1151,57.1789,11219.0
2018-01-18 11:20:00,71.76,71.77,71.54,71.54,16669.0,57.1789,57.1868,57.0036,57.0036,16669.0
2018-01-18 11:25:00,71.57,71.63,71.48,71.53,24660.0,57.0275,57.0753,56.9558,56.9956,24660.0
2018-01-18 11:30:00,71.53,71.59,71.43,71.56,15645.0,56.9956,57.0434,56.9159,57.0195,15645.0
2018-01-18 11:35:00,71.58,71.58,71.46,71.49,6929.0,57.0354,57.0354,56.9398,56.9637,6929.0
2018-01-18 11:40:00,71.48,71.53,71.41,71.45,12656.0,56.9558,56.9956,56.9,56.9319,12656.0
2018-01-18 11:45:00,71.46,71.47,71.33,71.36,80407.0,56.9398,56.9478,56.8362,56.8601,80407.0
2018-01-18 11:50:00,71.35,71.41,71.28,71.38,35521.0,56.8522,56.9,56.7964,56.8761,35521.0
2018-01-18 11:55:00,71.38,71.38,71.28,71.3,17423.0,56.8761,56.8761,56.7964,56.8123,17423.0
2018-01-18 12:00:00,71.29,71.33,71.24,71.3,14133.0,56.8044,56.8362,56.7645,56.8123,14133.0
2018-01-18 12:05:00,71.29,71.31,71.21,71.21,11505.0,56.8044,56.8203,56.7406,56.7406,11505.0
2018-01-18 12:10:00,71.21,71.28,71.15,71.15,18262.0,56.7406,56.7964,56.6928,56.6928,18262.0
2018-01-18 12:15:00,71.13,71.14,70.9,70.98,67605.0,56.6769,56.6848,56.4936,56.5574,67605.0
2018-01-18 12:20:00,70.96,71.0,70.89,70.98,11867.0,56.5414,56.5733,56.4856,56.5574,11867.0
2018-01-18 12:25:00,70.96,71.15,70.96,71.05,15052.0,56.5414,56.6928,56.5414,56.6131,15052.0
2018-01-18 12:30:00,71.05,71.1,71.04,71.08,11450.0,56.6131,56.653,56.6052,56.637,11450.0
2018-01-18 12:35:00,71.07,71.22,71.06,71.15,28652.0,56.6291,56.7486,56.6211,56.6928,28652.0
2018-01-18 12:40:00,71.15,71.21,71.08,71.14,37224.0,56.6928,56.7406,56.637,56.6848,37224.0
2018-01-18 12:45:00,71.14,71.19,71.08,71.13,38788.0,56.6848,56.7247,56.637,56.6769,38788.0
2018-01-18 12:50:00,71.13,71.27,71.13,71.17,49430.0,56.6769,56.7884,56.6769,56.7088,49430.0
2018-01-18 12:55:00,71.17,71.19,71.1,71.1,16425.0,56.7088,56.7247,56.653,56.653,16425.0
2018-01-18 13:00:00,71.13,71.15,71.03,71.07,11471.0,56.6769,56.6928,56.5972,56.6291,11471.0
2018-01-18 13:05:00,71.07,71.15,71.03,71.11,37465.0,56.6291,56.6928,56.5972,56.6609,37465.0
2018-01-18 13:10:00,71.11,71.26,71.11,71.25,29822.0,56.6609,56.7805,56.6609,56.7725,29822.0
2018-01-18 13:15:00,71.25,71.33,71.22,71.24,33338.0,56.7725,56.8362,56.7486,56.7645,33338.0
2018-01-18 13:20:00,71.26,71.27,71.18,71.18,8030.0,56.7805,56.7884,56.7167,56.7167,8030.0
2018-01-18 13:25:00,71.18,71.2,71.09,71.1,32760.0,56.7167,56.7327,56.645,56.653,32760.0
2018-01-18 13:30:00,71.12,71.13,71.08,71.08,28643.0,56.6689,56.6769,56.637,56.637,28643.0
2018-01-18 13:35:00,71.08,71.11,71.08,71.1,6613.0,56.637,56.6609,56.637,56.653,6613.0
2018-01-18 13:40:00,71.11,71.11,71.07,71.08,41176.0,56.6609,56.6609,56.6291,56.637,41176.0
2018-01-18 13:45:00,71.08,71.33,71.07,71.29,47128.0,56.637,56.8362,56.6291,56.8044,47128.0
2018-01-18 13:50:00,71.29,71.31,71.19,71.21,32679.0,56.8044,56.8203,56.7247,56.7406,32679.0
2018-01-18 13:55:00,71.22,71.22,71.1,71.1,73749.0,56.7486,56.7486,56.653,56.653,73749.0
2018-01-18 14:00:00,71.13,71.19,71.09,71.17,40075.0,56.6769,56.7247,56.645,56.7088,40075.0
2018-01-18 14:05:00,71.18,71.48,71.17,71.44,37417.0,56.7167,56.9558,56.7088,56.9239,37417.0
2018-01-18 14:10:00,71.45,71.51,71.45,71.45,20432.0,56.9319,56.9797,56.9319,56.9319,20432.0
2018-01-18 14:15:00,71.44,71.47,71.37,71.39,45333.0,56.9239,56.9478,56.8681,56.8841,45333.0
2018-01-18 14:20:00,71.39,71.4,71.36,71.37,55526.0,56.8841,56.892,56.8601,56.8681,55526.0
2018-01-18 14:25:00,71.36,71.44,71.35,71.44,26751.0,56.8601,56.9239,56.8522,56.9239,26751.0
2018-01-18 14:30:00,71.43,71.44,71.36,71.36,50737.0,56.9159,56.9239,56.8601,56.8601,50737.0
2018-01-18 14:35:00,71.38,71.53,71.33,71.49,65615.0,56.8761,56.9956,56.8362,56.9637,65615.0
2018-01-18 14:40:00,71.5,71.51,71.44,71.46,22283.0,56.9717,56.9797,56.9239,56.9398,22283.0
2018-01-18 14:45:00,71.46,71.5,71.39,71.48,27233.0,56.9398,56.9717,56.8841,56.9558,27233.0
2018-01-18 14:50:00,71.5,71.58,71.48,71.58,18731.0,56.9717,57.0354,56.9558,57.0354,18731.0
2018-01-18 14:55:00,71.56,71.63,71.55,71.57,17217.0,57.0195,57.0753,57.0115,57.0275,17217.0
2018-01-18 15:00:00,71.55,71.57,71.51,71.52,91162.0,57.0115,57.0275,56.9797,56.9876,91162.0
2018-01-18 15:05:00,71.53,71.54,71.48,71.48,46131.0,56.9956,57.0036,56.9558,56.9558,46131.0
2018-01-18 15:10:00,71.48,71.49,71.43,71.46,35260.0,56.9558,56.9637,56.9159,56.9398,35260.0
2018-01-18 15:15:00,71.47,71.63,71.47,71.53,33751.0,56.9478,57.0753,56.9478,56.9956,33751.0
2018-01-18 15:20:00,71.51,71.57,71.5,71.53,13522.0,56.9797,57.0275,56.9717,56.9956,13522.0
2018-01-18 15:25:00,71.53,71.57,71.49,71.52,14025.0,56.9956,57.0275,56.9637,56.9876,14025.0
2018-01-18 15:30:00,71.52,71.52,71.45,71.51,35150.0,56.9876,56.9876,56.9319,56.9797,35150.0
2018-01-18 15:35:00,71.51,71.59,71.48,71.59,29256.0,56.9797,57.0434,56.9558,57.0434,29256.0
2018-01-18 15:40:00,71.57,71.58,71.53,71.53,33667.0,57.0275,57.0354,56.9956,56.9956,33667.0
2018-01-18 15:45:00,71.53,71.54,71.45,71.47,48231.0,56.9956,57.0036,56.9319,56.9478,48231.0
2018-01-18 15:50:00,71.47,71.62,71.47,71.62,65773.0,56.9478,57.0673,56.9478,57.0673,65773.0
2018-01-18 15:55:00,71.61,71.75,71.61,71.7,150947.0,57.0593,57.1709,57.0593,57.1311,150947.0
2018-01-19 09:30:00,72.03,72.55,71.91,72.03,220930.0,57.394,57.8083,57.2984,57.394,220930.0
2018-01-19 09:35:00,71.9,71.9,71.58,71.59,11755.0,57.2904,57.2904,57.0354,57.0434,11755.0
2018-01-19 09:40:00,71.64,71.85,71.46,71.84,24146.0,57.0833,57.2506,56.9398,57.2426,24146.0
2018-01-19 09:45:00,71.84,71.98,71.79,71.84,32060.0,57.2426,57.3542,57.2028,57.2426,32060.0
2018-01-19 09:50:00,71.84,71.88,71.7,71.77,27194.0,57.2426,57.2745,57.1311,57.1868,27194.0
2018-01-19 09:55:00,71.78,71.94,71.74,71.94,29526.0,57.1948,57.3223,57.1629,57.3223,29526.0
2018-01-19 10:00:00,71.9,71.94,71.55,71.55,43557.0,57.2904,57.3223,57.0115,57.0115,43557.0
2018-01-19 10:05:00,71.53,71.62,71.22,71.44,39698.0,56.9956,57.0673,56.7486,56.9239,39698.0
2018-01-19 10:10:00,71.42,71.52,71.37,71.46,41160.0,56.908,56.9876,56.8681,56.9398,41160.0
2018-01-19 10:15:00,71.46,71.73,71.43,71.73,43924.0,56.9398,57.155,56.9159,57.155,43924.0
2018-01-19 10:20:00,71.73,71.79,71.67,71.69,20166.0,57.155,57.2028,57.1072,57.1231,20166.0
2018-01-19 10:25:00,71.72,71.83,71.68,71.68,15128.0,57.147,57.2346,57.1151,57.1151,15128.0
2018-01-19 10:30:00,71.67,71.69,71.56,71.67,8784.0,57.1072,57.1231,57.0195,57.1072,8784.0
2018-01-19 10:35:00,71.66,71.74,71.56,71.62,11979.0,57.0992,57.1629,57.0195,57.0673,11979.0
2018-01-19 10:40:00,71.59,71.67,71.56,71.57,14157.0,57.0434,57.1072,57.0195,57.0275,14157.0
2018-01-19 10:45:00,71.58,71.59,71.46,71.52,66814.0,57.0354,57.0434,56.9398,56.9876,66814.0
2018-01-19 10:50:00,71.52,71.55,71.5,71.55,11285.0,56.9876,57.0115,56.9717,57.0115,11285.0
2018-01-19 10:55:00,71.55,71.66,71.49,71.56,35322.0,57.0115,57.0992,56.9637,57.0195,35322.0
2018-01-19 11:00:00,71.57,71.65,71.52,71.55,23487.0,57.0275,57.0912,56.9876,57.0115,23487.0
2018-01-19 11:05:00,71.56,71.61,71.47,71.47,12800.0,57.0195,57.0593,56.9478,56.9478,12800.0
2018-01-19 11:10:00,71.46,71.51,71.44,71.47,41687.0,56.9398,56.9797,56.9239,56.9478,41687.0
2018-01-19 11:15:00,71.48,71.49,71.45,71.47,10557.0,56.9558,56.9637,56.9319,56.9478,10557.0
2018-01-19 11:20:00,71.48,71.5,71.46,71.47,15795.0,56.9558,56.9717,56.9398,56.9478,15795.0
2018-01-19 11:25:00,71.47,71.5,71.45,71.46,35665.0,56.9478,56.9717,56.9319,56.9398,35665.0
2018-01-19 11:30:00,71.46,71.5,71.45,71.45,23996.0,56.9398,56.9717,56.9319,56.9319,23996.0
2018-01-19 11:35:00,71.45,71.5,71.45,71.46,16631.0,56.9319,56.9717,56.9319,56.9398,16631.0
2018-01-19 11:40:00,71.47,71.5,71.45,71.5,19080.0,56.9478,56.9717,56.9319,56.9717,19080.0
2018-01-19 11:45:00,71.51,71.59,71.5,71.52,15377.0,56.9797,57.0434,56.9717,56.9876,15377.0
2018-01-19 11:50:00,71.51,71.61,71.51,71.56,10340.0,56.9797,57.0593,56.9797,57.0195,10340.0
2018-01-19 11:55:00,71.56,71.57,71.52,71.56,14324.0,57.0195,57.0275,56.9876,57.0195,14324.0
2018-01-19 12:00:00,71.56,71.59,71.53,71.57,8447.0,57.0195,57.0434,56.9956,57.0275,8447.0
2018-01-19 12:05:00,71.58,71.6,71.51,71.56,14052.0,57.0354,57.0514,56.9797,57.0195,14052.0
2018-01-19 12:10:00,71.56,71.56,71.51,71.51,8991.0,57.0195,57.0195,56.9797,56.9797,8991.0
2018-01-19 12:15:00,71.52,71.59,71.51,71.59,7117.0,56.9876,57.0434,56.9797,57.0434,7117.0
2018-01-19 12:20:00,71.57,71.57,71.51,71.55,7841.0,57.0275,57.0275,56.9797,57.0115,7841.0
2018-01-19 12:25:00,71.54,71.55,71.5,71.52,19778.0,57.0036,57.0115,56.9717,56.9876,19778.0
2018-01-19 12:30:00,71.5,71.6,71.5,71.6,9819.0,56.9717,57.0514,56.9717,57.0514,9819.0
2018-01-19 12:35:00,71.6,71.7,71.59,71.68,8789.0,57.0514,57.1311,57.0434,57.1151,8789.0
2018-01-19 12:40:00,71.66,71.7,71.61,71.69,8698.0,57.0992,57.1311,57.0593,57.1231,8698.0
2018-01-19 12:45:00,71.68,71.76,71.67,71.76,7413.0,57.1151,57.1789,57.1072,57.1789,7413.0
2018-01-19 12:50:00,71.77,71.77,71.69,71.72,6822.0,57.1868,57.1868,57.1231,57.147,6822.0
2018-01-19 12:55:00,71.72,71.74,71.64,71.64,5701.0,57.147,57.1629,57.0833,57.0833,5701.0
2018-01-19 13:00:00,71.66,71.67,71.6,71.61,6346.0,57.0992,57.1072,57.0514,57.0593,6346.0
2018-01-19 13:05:00,71.61,71.63,71.56,71.59,8465.0,57.0593,57.0753,57.0195,57.0434,8465.0
2018-01-19 13:10:00,71.6,71.61,71.52,71.55,8107.0,57.0514,57.0593,56.9876,57.0115,8107.0
2018-01-19 13:15:00,71.55,71.57,71.5,71.54,11647.0,57.0115,57.0275,56.9717,57.0036,11647.0
2018-01-19 13:20:00,71.53,71.55,71.5,71.5,10955.0,56.9956,57.0115,56.9717,56.9717,10955.0
2018-01-19 13:25:00,71.51,71.54,71.45,71.52,79242.0,56.9797,57.0036,56.9319,56.9876,79242.0
2018-01-19 13:30:00,71.52,71.62,71.51,71.58,14092.0,56.9876,57.0673,56.9797,57.0354,14092.0
2018-01-19 13:35:00,71.56,71.59,71.52,71.53,6908.0,57.0195,57.0434,56.9876,56.9956,6908.0
2018-01-19 13:40:00,71.53,71.54,71.48,71.51,58840.0,56.9956,57.0036,56.9558,56.9797,58840.0
2018-01-19 13:45:00,71.53,71.53,71.48,71.48,5649.0,56.9956,56.9956,56.9558,56.9558,5649.0
2018-01-19 13:50:00,71.5,71.52,71.49,71.51,5338.0,56.9717,56.9876,56.9637,56.9797,5338.0
2018-01-19 13:55:00,71.51,71.54,71.49,71.54,9998.0,56.9797,57.0036,56.9637,57.0036,9998.0
2018-01-19 14:00:00,71.53,71.55,71.51,71.53,6829.0,56.9956,57.0115,56.9797,56.9956,6829.0
2018-01-19 14:05:00,71.52,71.55,71.5,71.54,12835.0,56.9876,57.0115,56.9717,57.0036,12835.0
2018-01-19 14:10:00,71.54,71.56,71.49,71.53,24672.0,57.0036,57.0195,56.9637,56.9956,24672.0
2018-01-19 14:15:00,71.53,71.58,71.5,71.57,9602.0,56.9956,57.0354,56.9717,57.0275,9602.0
2018-01-19 14:20:00,71.58,71.63,71.56,71.61,15705.0,57.0354,57.0753,57.0195,57.0593,15705.0
2018-01-19 14:25:00,71.62,71.66,71.6,71.66,16523.0,57.0673,57.0992,57.0514,57.0992,16523.0
2018-01-19 14:30:00,71.67,71.69,71.64,71.67,15160.0,57.1072,57.1231,57.0833,57.1072,15160.0
2018-01-19 14:35:00,71.67,71.68,71.62,71.64,16480.0,57.1072,57.1151,57.0673,57.0833,16480.0
2018-01-19 14:40:00,71.64,71.64,71.6,71.6,9796.0,57.0833,57.0833,57.0514,57.0514,9796.0
2018-01-19 14:45:00,71.61,71.62,71.56,71.57,18693.0,57.0593,57.0673,57.0195,57.0275,18693.0
2018-01-19 14:50:00,71.57,71.64,71.57,71.58,12836.0,57.0275,57.0833,57.0275,57.0354,12836.0
2018-01-19 14:55:00,71.59,71.61,71.55,71.55,12521.0,57.0434,57.0593,57.0115,57.0115,12521.0
2018-01-19 15:00:00,71.54,71.59,71.52,71.56,11083.0,57.0036,57.0434,56.9876,57.0195,11083.0
2018-01-19 15:05:00,71.56,71.58,71.52,71.55,13510.0,57.0195,57.0354,56.9876,57.0115,13510.0
2018-01-19 15:10:00,71.56,71.58,71.55,71.55,10014.0,57.0195,57.0354,57.0115,57.0115,10014.0
2018-01-19 15:15:00,71.56,71.61,71.55,71.56,21489.0,57.0195,57.0593,57.0115,57.0195,21489.0
2018-01-19 15:20:00,71.56,71.57,71.5,71.55,19800.0,57.0195,57.0275,56.9717,57.0115,19800.0
2018-01-19 15:25:00,71.54,71.69,71.54,71.67,18089.0,57.0036,57.1231,57.0036,57.1072,18089.0
2018-01-19 15:30:00,71.68,71.74,71.68,71.71,24403.0,57.1151,57.1629,57.1151,57.139,24403.0
2018-01-19 15:35:00,71.72,71.86,71.71,71.84,43155.0,57.147,57.2586,57.139,57.2426,43155.0
2018-01-19 15:40:00,71.84,71.94,71.83,71.87,56974.0,57.2426,57.3223,57.2346,57.2665,56974.0
2018-01-19 15:45:00,71.88,71.88,71.8,71.85,45499.0,57.2745,57.2745,57.2107,57.2506,45499.0
2018-01-19 15:50:00,71.84,71.87,71.8,71.84,65694.0,57.2426,57.2665,57.2107,57.2426,65694.0
2018-01-19 15:55:00,71.83,71.98,71.78,71.91,203571.0,57.2346,57.3542,57.1948,57.2984,203571.0
2018-01-22 09:30:00,72.05,72.7,72.02,72.59,54267.0,57.4099,57.9279,57.386,57.8402,54267.0
2018-01-22 09:35:00,72.69,72.76,72.38,72.46,45442.0,57.9199,57.9757,57.6729,57.7366,45442.0
2018-01-22 09:40:00,72.59,72.84,72.53,72.78,22796.0,57.8402,58.0394,57.7924,57.9916,22796.0
2018-01-22 09:45:00,72.78,72.98,72.64,72.7,13638.0,57.9916,58.151,57.8801,57.9279,13638.0
2018-01-22 09:50:00,72.7,73.1,72.7,72.98,25733.0,57.9279,58.2466,57.9279,58.151,25733.0
2018-01-22 09:55:00,72.99,73.15,72.94,72.95,38109.0,58.1589,58.2864,58.1191,58.1271,38109.0
2018-01-22 10:00:00,72.94,73.23,72.92,72.96,21144.0,58.1191,58.3502,58.1032,58.135,21144.0
2018-01-22 10:05:00,72.99,73.1,72.79,73.04,11472.0,58.1589,58.2466,57.9996,58.1988,11472.0
2018-01-22 10:10:00,73.05,73.15,72.93,73.02,13791.0,58.2068,58.2864,58.1111,58.1828,13791.0
2018-01-22 10:15:00,73.0,73.1,72.97,73.05,11295.0,58.1669,58.2466,58.143,58.2068,11295.0
2018-01-22 10:20:00,73.04,73.06,72.94,73.06,9768.0,58.1988,58.2147,58.1191,58.2147,9768.0
2018-01-22 10:25:00,73.02,73.17,73.01,73.17,29231.0,58.1828,58.3024,58.1749,58.3024,29231.0
2018-01-22 10:30:00,73.17,73.37,73.13,73.29,52301.0,58.3024,58.4617,58.2705,58.398,52301.0
2018-01-22 10:35:00,73.3,73.37,73.17,73.23,49087.0,58.406,58.4617,58.3024,58.3502,49087.0
2018-01-22 10:40:00,73.24,73.39,73.23,73.34,25363.0,58.3581,58.4777,58.3502,58.4378,25363.0
2018-01-22 10:45:00,73.36,73.4,73.28,73.31,40598.0,58.4538,58.4856,58.39,58.4139,40598.0
2018-01-22 10:50:00,73.31,73.34,73.23,73.3,16430.0,58.4139,58.4378,58.3502,58.406,16430.0
2018-01-22 10:55:00,73.27,73.39,73.24,73.38,21056.0,58.382,58.4777,58.3581,58.4697,21056.0
2018-01-22 11:00:00,73.35,73.55,73.35,73.53,27802.0,58.4458,58.6052,58.4458,58.5892,27802.0
2018-01-22 11:05:00,73.52,73.53,73.45,73.48,20852.0,58.5812,58.5892,58.5255,58.5494,20852.0
2018-01-22 11:10:00,73.49,73.53,73.43,73.51,26739.0,58.5573,58.5892,58.5095,58.5733,26739.0
2018-01-22 11:15:00,73.53,73.59,73.51,73.59,22828.0,58.5892,58.637,58.5733,58.637,22828.0
2018-01-22 11:20:00,73.59,73.68,73.59,73.64,21688.0,58.637,58.7087,58.637,58.6769,21688.0
2018-01-22 11:25:00,73.65,73.67,73.62,73.65,28112.0,58.6848,58.7008,58.6609,58.6848,28112.0
2018-01-22 11:30:00,73.65,73.67,73.57,73.65,16057.0,58.6848,58.7008,58.6211,58.6848,16057.0
2018-01-22 11:35:00,73.64,73.69,73.63,73.65,10170.0,58.6769,58.7167,58.6689,58.6848,10170.0
2018-01-22 11:40:00,73.66,73.67,73.62,73.65,23702.0,58.6928,58.7008,58.6609,58.6848,23702.0
2018-01-22 11:45:00,73.66,73.7,73.63,73.68,10177.0,58.6928,58.7247,58.6689,58.7087,10177.0
2018-01-22 11:50:00,73.71,73.71,73.62,73.64,19176.0,58.7326,58.7326,58.6609,58.6769,19176.0
2018-01-22 11:55:00,73.62,73.83,73.62,73.8,21947.0,58.6609,58.8283,58.6609,58.8044,21947.0
2018-01-22 12:00:00,73.78,73.82,73.72,73.82,19030.0,58.7884,58.8203,58.7406,58.8203,19030.0
2018-01-22 12:05:00,73.8,73.88,73.77,73.86,26390.0,58.8044,58.8681,58.7805,58.8522,26390.0
2018-01-22 12:10:00,73.86,73.87,73.81,73.81,17288.0,58.8522,58.8601,58.8123,58.8123,17288.0
2018-01-22 12:15:00,73.82,73.84,73.79,73.8,28135.0,58.8203,58.8362,58.7964,58.8044,28135.0
2018-01-22 12:20:00,73.8,73.81,73.63,73.68,19587.0,58.8044,58.8123,58.6689,58.7087,19587.0
2018-01-22 12:25:00,73.67,73.85,73.67,73.85,10835.0,58.7008,58.8442,58.7008,58.8442,10835.0
2018-01-22 12:30:00,73.82,73.92,73.81,73.86,40623.0,58.8203,58.9,58.8123,58.8522,40623.0
2018-01-22 12:35:00,73.85,73.95,73.85,73.89,13822.0,58.8442,58.9239,58.8442,58.8761,13822.0
2018-01-22 12:40:00,73.92,73.97,73.89,73.92,18701.0,58.9,58.9398,58.8761,58.9,18701.0
2018-01-22 12:45:00,73.91,73.93,73.84,73.85,24674.0,58.892,58.9079,58.8362,58.8442,24674.0
2018-01-22 12:50:00,73.84,73.89,73.84,73.86,21522.0,58.8362,58.8761,58.8362,58.8522,21522.0
2018-01-22 12:55:00,73.85,73.86,73.71,73.73,15654.0,58.8442,58.8522,58.7326,58.7486,15654.0
2018-01-22 13:00:00,73.73,73.74,73.52,73.52,26873.0,58.7486,58.7565,58.5812,58.5812,26873.0
2018-01-22 13:05:00,73.53,73.72,73.53,73.72,15723.0,58.5892,58.7406,58.5892,58.7406,15723.0
2018-01-22 13:10:00,73.7,73.78,73.69,73.73,23304.0,58.7247,58.7884,58.7167,58.7486,23304.0
2018-01-22 13:15:00,73.72,73.72,73.62,73.64,12746.0,58.7406,58.7406,58.6609,58.6769,12746.0
2018-01-22 13:20:00,73.64,73.73,73.64,73.7,10681.0,58.6769,58.7486,58.6769,58.7247,10681.0
2018-01-22 13:25:00,73.72,73.77,73.68,73.68,12844.0,58.7406,58.7805,58.7087,58.7087,12844.0
2018-01-22 13:30:00,73.68,73.76,73.68,73.76,20635.0,58.7087,58.7725,58.7087,58.7725,20635.0
2018-01-22 13:35:00,73.75,73.76,73.68,73.68,17815.0,58.7645,58.7725,58.7087,58.7087,17815.0
2018-01-22 13:40:00,73.68,73.75,73.68,73.75,9337.0,58.7087,58.7645,58.7087,58.7645,9337.0
2018-01-22 13:45:00,73.75,73.75,73.71,73.72,19480.0,58.7645,58.7645,58.7326,58.7406,19480.0
2018-01-22 13:50:00,73.72,73.8,73.71,73.73,18196.0,58.7406,58.8044,58.7326,58.7486,18196.0
2018-01-22 13:55:00,73.72,73.76,73.68,73.71,22218.0,58.7406,58.7725,58.7087,58.7326,22218.0
2018-01-22 14:00:00,73.72,73.74,73.69,73.7,11922.0,58.7406,58.7565,58.7167,58.7247,11922.0
2018-01-22 14:05:00,73.7,73.72,73.64,73.65,21761.0,58.7247,58.7406,58.6769,58.6848,21761.0
2018-01-22 14:10:00,73.65,73.68,73.61,73.67,14099.0,58.6848,58.7087,58.653,58.7008,14099.0
2018-01-22 14:15:00,73.66,73.72,73.65,73.71,16426.0,58.6928,58.7406,58.6848,58.7326,16426.0
2018-01-22 14:20:00,73.71,73.78,73.67,73.71,17683.0,58.7326,58.7884,58.7008,58.7326,17683.0
2018-01-22 14:25:00,73.71,73.78,73.69,73.78,8609.0,58.7326,58.7884,58.7167,58.7884,8609.0
2018-01-22 14:30:00,73.78,73.86,73.77,73.83,24302.0,58.7884,58.8522,58.7805,58.8283,24302.0
2018-01-22 14:35:00,73.85,73.92,73.84,73.89,28324.0,58.8442,58.9,58.8362,58.8761,28324.0
2018-01-22 14:40:00,73.89,73.9,73.72,73.73,23182.0,58.8761,58.884,58.7406,58.7486,23182.0
2018-01-22 14:45:00,73.73,73.75,73.64,73.65,14324.0,58.7486,58.7645,58.6769,58.6848,14324.0
2018-01-22 14:50:00,73.65,73.66,73.56,73.58,20324.0,58.6848,58.6928,58.6131,58.6291,20324.0
2018-01-22 14:55:00,73.58,73.59,73.5,73.51,19667.0,58.6291,58.637,58.5653,58.5733,19667.0
2018-01-22 15:00:00,73.51,73.52,73.41,73.47,43494.0,58.5733,58.5812,58.4936,58.5414,43494.0
2018-01-22 15:05:00,73.46,73.47,73.39,73.4,39204.0,58.5334,58.5414,58.4777,58.4856,39204.0
2018-01-22 15:10:00,73.41,73.45,73.4,73.45,22819.0,58.4936,58.5255,58.4856,58.5255,22819.0
2018-01-22 15:15:00,73.44,73.48,73.38,73.44,33520.0,58.5175,58.5494,58.4697,58.5175,33520.0
2018-01-22 15:20:00,73.43,73.53,73.41,73.45,38475.0,58.5095,58.5892,58.4936,58.5255,38475.0
2018-01-22 15:25:00,73.44,73.47,73.39,73.39,42420.0,58.5175,58.5414,58.4777,58.4777,42420.0
2018-01-22 15:30:00,73.39,73.41,73.3,73.35,63519.0,58.4777,58.4936,58.406,58.4458,63519.0
2018-01-22 15:35:00,73.34,73.34,73.26,73.28,44463.0,58.4378,58.4378,58.3741,58.39,44463.0
2018-01-22 15:40:00,73.28,73.32,73.27,73.32,33279.0,58.39,58.4219,58.382,58.4219,33279.0
2018-01-22 15:45:00,73.32,73.44,73.32,73.44,73491.0,58.4219,58.5175,58.4219,58.5175,73491.0
2018-01-22 15:50:00,73.44,73.53,73.43,73.5,102511.0,58.5175,58.5892,58.5095,58.5653,102511.0
2018-01-22 15:55:00,73.5,73.6,73.48,73.53,201218.0,58.5653,58.645,58.5494,58.5892,201218.0
2018-01-23 09:30:00,73.5,73.62,73.3,73.38,25647.0,58.5653,58.6609,58.406,58.4697,25647.0
2018-01-23 09:35:00,73.45,73.67,73.36,73.67,8206.0,58.5255,58.7008,58.4538,58.7008,8206.0
2018-01-23 09:40:00,73.75,73.93,73.69,73.89,10829.0,58.7645,58.9079,58.7167,58.8761,10829.0
2018-01-23 09:45:00,73.89,73.89,73.52,73.52,12541.0,58.8761,58.8761,58.5812,58.5812,12541.0
2018-01-23 09:50:00,73.51,73.52,73.2,73.21,14244.0,58.5733,58.5812,58.3263,58.3342,14244.0
2018-01-23 09:55:00,73.18,73.22,72.89,72.99,23741.0,58.3103,58.3422,58.0793,58.1589,23741.0
2018-01-23 10:00:00,72.99,73.07,72.88,72.88,17881.0,58.1589,58.2227,58.0713,58.0713,17881.0
2018-01-23 10:05:00,72.87,72.88,72.58,72.58,19695.0,58.0633,58.0713,57.8323,57.8323,19695.0
2018-01-23 10:10:00,72.64,72.66,72.57,72.58,57532.0,57.8801,57.896,57.8243,57.8323,57532.0
2018-01-23 10:15:00,72.58,73.1,72.58,73.03,68344.0,57.8323,58.2466,57.8323,58.1908,68344.0
2018-01-23 10:20:00,73.02,73.02,72.78,72.85,21324.0,58.1828,58.1828,57.9916,58.0474,21324.0
2018-01-23 10:25:00,72.88,73.05,72.84,72.84,25188.0,58.0713,58.2068,58.0394,58.0394,25188.0
2018-01-23 10:30:00,72.85,72.98,72.84,72.86,35277.0,58.0474,58.151,58.0394,58.0554,35277.0
2018-01-23 10:35:00,72.84,72.91,72.74,72.9,65074.0,58.0394,58.0952,57.9597,58.0872,65074.0
2018-01-23 10:40:00,72.94,73.09,72.88,72.96,54109.0,58.1191,58.2386,58.0713,58.135,54109.0
2018-01-23 10:45:00,72.91,73.0,72.83,72.94,33729.0,58.0952,58.1669,58.0315,58.1191,33729.0
2018-01-23 10:50:00,72.94,72.98,72.85,72.92,36868.0,58.1191,58.151,58.0474,58.1032,36868.0
2018-01-23 10:55:00,72.92,73.25,72.92,73.21,23615.0,58.1032,58.3661,58.1032,58.3342,23615.0
2018-01-23 11:00:00,73.23,73.23,73.06,73.06,7414.0,58.3502,58.3502,58.2147,58.2147,7414.0
2018-01-23 11:05:00,73.01,73.05,72.96,73.02,11407.0,58.1749,58.2068,58.135,58.1828,11407.0
2018-01-23 11:10:00,73.01,73.02,72.86,72.86,8703.0,58.1749,58.1828,58.0554,58.0554,8703.0
2018-01-23 11:15:00,72.83,72.94,72.82,72.88,10061.0,58.0315,58.1191,58.0235,58.0713,10061.0
2018-01-23 11:20:00,72.86,72.94,72.83,72.84,12484.0,58.0554,58.1191,58.0315,58.0394,12484.0
2018-01-23 11:25:00,72.84,72.85,72.7,72.79,14561.0,58.0394,58.0474,57.9279,57.9996,14561.0
2018-01-23 11:30:00,72.8,72.84,72.74,72.83,13788.0,58.0075,58.0394,57.9597,58.0315,13788.0
2018-01-23 11:35:00,72.84,72.84,72.74,72.81,15850.0,58.0394,58.0394,57.9597,58.0155,15850.0
2018-01-23 11:40:00,72.82,72.88,72.78,72.88,47208.0,58.0235,58.0713,57.9916,58.0713,47208.0
2018-01-23 11:45:00,72.89,73.02,72.89,72.96,12953.0,58.0793,58.1828,58.0793,58.135,12953.0
2018-01-23 11:50:00,72.96,73.02,72.87,72.99,21404.0,58.135,58.1828,58.0633,58.1589,21404.0
2018-01-23 11:55:00,72.98,73.2,72.95,73.17,21556.0,58.151,58.3263,58.1271,58.3024,21556.0
2018-01-23 12:00:00,73.19,73.22,73.12,73.14,8830.0,58.3183,58.3422,58.2625,58.2785,8830.0
2018-01-23 12:05:00,73.15,73.15,73.05,73.08,14800.0,58.2864,58.2864,58.2068,58.2307,14800.0
2018-01-23 12:10:00,73.06,73.13,73.04,73.12,7037.0,58.2147,58.2705,58.1988,58.2625,7037.0
2018-01-23 12:15:00,73.13,73.17,73.12,73.14,5110.0,58.2705,58.3024,58.2625,58.2785,5110.0
2018-01-23 12:20:00,73.16,73.17,73.08,73.1,6847.0,58.2944,58.3024,58.2307,58.2466,6847.0
2018-01-23 12:25:00,73.06,73.1,73.02,73.04,8660.0,58.2147,58.2466,58.1828,58.1988,8660.0
2018-01-23 12:30:00,73.02,73.11,73.0,73.09,22749.0,58.1828,58.2546,58.1669,58.2386,22749.0
2018-01-23 12:35:00,73.1,73.12,73.06,73.1,8438.0,58.2466,58.2625,58.2147,58.2466,8438.0
2018-01-23 12:40:00,73.11,73.12,73.02,73.06,12437.0,58.2546,58.2625,58.1828,58.2147,12437.0
2018-01-23 12:45:00,73.04,73.14,73.04,73.13,6753.0,58.1988,58.2785,58.1988,58.2705,6753.0
2018-01-23 12:50:00,73.11,73.13,73.08,73.11,7586.0,58.2546,58.2705,58.2307,58.2546,7586.0
2018-01-23 12:55:00,73.14,73.19,73.14,73.19,3660.0,58.2785,58.3183,58.2785,58.3183,3660.0
2018-01-23 13:00:00,73.18,73.26,73.18,73.25,6721.0,58.3103,58.3741,58.3103,58.3661,6721.0
2018-01-23 13:05:00,73.24,73.31,73.22,73.29,5803.0,58.3581,58.4139,58.3422,58.398,5803.0
2018-01-23 13:10:00,73.32,73.32,73.27,73.29,5709.0,58.4219,58.4219,58.382,58.398,5709.0
2018-01-23 13:15:00,73.31,73.42,73.31,73.4,11344.0,58.4139,58.5016,58.4139,58.4856,11344.0
2018-01-23 13:20:00,73.39,73.41,73.28,73.33,17191.0,58.4777,58.4936,58.39,58.4299,17191.0
2018-01-23 13:25:00,73.34,73.35,73.3,73.3,5209.0,58.4378,58.4458,58.406,58.406,5209.0
2018-01-23 13:30:00,73.31,73.38,73.31,73.38,11292.0,58.4139,58.4697,58.4139,58.4697,11292.0
2018-01-23 13:35:00,73.35,73.36,73.32,73.33,6313.0,58.4458,58.4538,58.4219,58.4299,6313.0
2018-01-23 13:40:00,73.34,73.41,73.34,73.39,5454.0,58.4378,58.4936,58.4378,58.4777,5454.0
2018-01-23 13:45:00,73.4,73.51,73.4,73.47,9113.0,58.4856,58.5733,58.4856,58.5414,9113.0
2018-01-23 13:50:00,73.46,73.53,73.46,73.53,18098.0,58.5334,58.5892,58.5334,58.5892,18098.0
2018-01-23 13:55:00,73.53,73.58,73.52,73.57,9228.0,58.5892,58.6291,58.5812,58.6211,9228.0
2018-01-23 14:00:00,73.57,73.59,73.51,73.52,9372.0,58.6211,58.637,58.5733,58.5812,9372.0
2018-01-23 14:05:00,73.52,73.52,73.49,73.5,5657.0,58.5812,58.5812,58.5573,58.5653,5657.0
2018-01-23 14:10:00,73.51,73.57,73.51,73.57,6845.0,58.5733,58.6211,58.5733,58.6211,6845.0
2018-01-23 14:15:00,73.58,73.59,73.55,73.58,11455.0,58.6291,58.637,58.6052,58.6291,11455.0
2018-01-23 14:20:00,73.58,73.58,73.27,73.48,59673.0,58.6291,58.6291,58.382,58.5494,59673.0
2018-01-23 14:25:00,73.49,73.5,73.46,73.49,9990.0,58.5573,58.5653,58.5334,58.5573,9990.0
2018-01-23 14:30:00,73.5,73.51,73.42,73.45,30401.0,58.5653,58.5733,58.5016,58.5255,30401.0
2018-01-23 14:35:00,73.46,73.46,73.38,73.4,12642.0,58.5334,58.5334,58.4697,58.4856,12642.0
2018-01-23 14:40:00,73.39,73.42,73.33,73.42,9044.0,58.4777,58.5016,58.4299,58.5016,9044.0
2018-01-23 14:45:00,73.42,73.45,73.41,73.42,9122.0,58.5016,58.5255,58.4936,58.5016,9122.0
2018-01-23 14:50:00,73.44,73.46,73.43,73.45,5217.0,58.5175,58.5334,58.5095,58.5255,5217.0
2018-01-23 14:55:00,73.45,73.5,73.42,73.5,11006.0,58.5255,58.5653,58.5016,58.5653,11006.0
2018-01-23 15:00:00,73.47,73.54,73.46,73.49,40037.0,58.5414,58.5972,58.5334,58.5573,40037.0
2018-01-23 15:05:00,73.49,73.49,73.33,73.35,14285.0,58.5573,58.5573,58.4299,58.4458,14285.0
2018-01-23 15:10:00,73.35,73.37,73.29,73.3,10501.0,58.4458,58.4617,58.398,58.406,10501.0
2018-01-23 15:15:00,73.3,73.34,73.28,73.32,12301.0,58.406,58.4378,58.39,58.4219,12301.0
2018-01-23 15:20:00,73.31,73.41,73.31,73.41,16895.0,58.4139,58.4936,58.4139,58.4936,16895.0
2018-01-23 15:25:00,73.43,73.43,73.35,73.37,17514.0,58.5095,58.5095,58.4458,58.4617,17514.0
2018-01-23 15:30:00,73.36,73.43,73.34,73.41,19219.0,58.4538,58.5095,58.4378,58.4936,19219.0
2018-01-23 15:35:00,73.41,73.42,73.36,73.37,17901.0,58.4936,58.5016,58.4538,58.4617,17901.0
2018-01-23 15:40:00,73.37,73.38,73.33,73.37,27749.0,58.4617,58.4697,58.4299,58.4617,27749.0
2018-01-23 15:45:00,73.36,73.37,73.22,73.29,54731.0,58.4538,58.4617,58.3422,58.398,54731.0
2018-01-23 15:50:00,73.3,73.3,73.18,73.18,63519.0,58.406,58.406,58.3103,58.3103,63519.0
2018-01-23 15:55:00,73.19,73.26,73.17,73.22,215928.0,58.3183,58.3741,58.3024,58.3422,215928.0
2018-01-24 09:30:00,73.98,74.5,73.59,74.27,91513.0,58.9478,59.3621,58.637,59.1789,91513.0
2018-01-24 09:35:00,74.33,74.46,74.08,74.31,31109.0,59.2267,59.3302,59.0275,59.2107,31109.0
2018-01-24 09:40:00,74.31,74.62,74.26,74.56,46682.0,59.2107,59.4577,59.1709,59.4099,46682.0
2018-01-24 09:45:00,74.56,74.84,74.53,74.79,32051.0,59.4099,59.633,59.386,59.5932,32051.0
2018-01-24 09:50:00,74.82,75.26,74.8,75.07,80329.0,59.6171,59.9677,59.6012,59.8163,80329.0
2018-01-24 09:55:00,75.11,75.27,74.99,75.17,40264.0,59.8482,59.9757,59.7526,59.896,40264.0
2018-01-24 10:00:00,75.2,75.35,75.06,75.24,62551.0,59.9199,60.0394,59.8083,59.9518,62551.0
2018-01-24 10:05:00,75.17,75.3,75.15,75.3,27755.0,59.896,59.9996,59.88,59.9996,27755.0
2018-01-24 10:10:00,75.3,75.3,74.99,75.12,31063.0,59.9996,59.9996,59.7526,59.8561,31063.0
2018-01-24 10:15:00,75.11,75.16,74.88,75.04,32344.0,59.8482,59.888,59.6649,59.7924,32344.0
2018-01-24 10:20:00,75.01,75.09,74.94,74.99,13811.0,59.7685,59.8322,59.7127,59.7526,13811.0
2018-01-24 10:25:00,74.98,75.05,74.85,74.9,11019.0,59.7446,59.8004,59.641,59.6808,11019.0
2018-01-24 10:30:00,74.88,74.98,74.83,74.98,33699.0,59.6649,59.7446,59.6251,59.7446,33699.0
2018-01-24 10:35:00,74.93,75.02,74.84,74.94,18464.0,59.7047,59.7765,59.633,59.7127,18464.0
2018-01-24 10:40:00,74.94,75.05,74.9,74.92,20713.0,59.7127,59.8004,59.6808,59.6968,20713.0
2018-01-24 10:45:00,74.93,75.12,74.9,75.03,18591.0,59.7047,59.8561,59.6808,59.7844,18591.0
2018-01-24 10:50:00,75.01,75.01,74.81,74.81,14224.0,59.7685,59.7685,59.6091,59.6091,14224.0
2018-01-24 10:55:00,74.8,74.8,74.56,74.59,20387.0,59.6012,59.6012,59.4099,59.4338,20387.0
2018-01-24 11:00:00,74.6,74.73,74.58,74.71,66930.0,59.4418,59.5454,59.4259,59.5295,66930.0
2018-01-24 11:05:00,74.69,74.86,74.68,74.68,18668.0,59.5135,59.649,59.5055,59.5055,18668.0
2018-01-24 11:10:00,74.66,74.69,74.33,74.45,41925.0,59.4896,59.5135,59.2267,59.3223,41925.0
2018-01-24 11:15:00,74.45,74.54,74.4,74.47,42863.0,59.3223,59.394,59.2824,59.3382,42863.0
2018-01-24 11:20:00,74.47,74.5,74.31,74.5,29304.0,59.3382,59.3621,59.2107,59.3621,29304.0
2018-01-24 11:25:00,74.51,74.52,74.27,74.29,17717.0,59.3701,59.3781,59.1789,59.1948,17717.0
2018-01-24 11:30:00,74.28,74.3,74.2,74.28,81260.0,59.1868,59.2028,59.1231,59.1868,81260.0
2018-01-24 11:35:00,74.28,74.33,74.24,74.31,78668.0,59.1868,59.2267,59.155,59.2107,78668.0
2018-01-24 11:40:00,74.31,74.53,74.31,74.44,21604.0,59.2107,59.386,59.2107,59.3143,21604.0
2018-01-24 11:45:00,74.43,74.59,74.42,74.56,33097.0,59.3063,59.4338,59.2984,59.4099,33097.0
2018-01-24 11:50:00,74.58,74.78,74.52,74.75,29763.0,59.4259,59.5852,59.3781,59.5613,29763.0
2018-01-24 11:55:00,74.72,74.73,74.63,74.7,11956.0,59.5374,59.5454,59.4657,59.5215,11956.0
2018-01-24 12:00:00,74.66,74.71,74.58,74.69,7252.0,59.4896,59.5295,59.4259,59.5135,7252.0
2018-01-24 12:05:00,74.73,74.8,74.68,74.69,8827.0,59.5454,59.6012,59.5055,59.5135,8827.0
2018-01-24 12:10:00,74.66,74.72,74.62,74.71,7271.0,59.4896,59.5374,59.4577,59.5295,7271.0
2018-01-24 12:15:00,74.69,74.73,74.62,74.72,13995.0,59.5135,59.5454,59.4577,59.5374,13995.0
2018-01-24 12:20:00,74.73,74.74,74.55,74.56,13227.0,59.5454,59.5534,59.402,59.4099,13227.0
2018-01-24 12:25:00,74.56,74.68,74.51,74.62,19274.0,59.4099,59.5055,59.3701,59.4577,19274.0
2018-01-24 12:30:00,74.64,74.64,74.53,74.61,11658.0,59.4737,59.4737,59.386,59.4498,11658.0
2018-01-24 12:35:00,74.61,74.66,74.47,74.47,9921.0,59.4498,59.4896,59.3382,59.3382,9921.0
2018-01-24 12:40:00,74.47,74.56,74.46,74.55,21950.0,59.3382,59.4099,59.3302,59.402,21950.0
2018-01-24 12:45:00,74.59,74.59,74.51,74.57,7863.0,59.4338,59.4338,59.3701,59.4179,7863.0
2018-01-24 12:50:00,74.58,74.61,74.57,74.61,7800.0,59.4259,59.4498,59.4179,59.4498,7800.0
2018-01-24 12:55:00,74.61,74.73,74.6,74.68,19010.0,59.4498,59.5454,59.4418,59.5055,19010.0
2018-01-24 13:00:00,74.66,74.76,74.64,74.73,17102.0,59.4896,59.5693,59.4737,59.5454,17102.0
2018-01-24 13:05:00,74.73,74.84,74.72,74.78,37202.0,59.5454,59.633,59.5374,59.5852,37202.0
2018-01-24 13:10:00,74.79,74.89,74.74,74.89,8238.0,59.5932,59.6729,59.5534,59.6729,8238.0
2018-01-24 13:15:00,74.87,74.99,74.87,74.93,61236.0,59.6569,59.7526,59.6569,59.7047,61236.0
2018-01-24 13:20:00,74.93,74.95,74.83,74.95,61156.0,59.7047,59.7207,59.6251,59.7207,61156.0
2018-01-24 13:25:00,74.95,74.97,74.86,74.92,32587.0,59.7207,59.7366,59.649,59.6968,32587.0
2018-01-24 13:30:00,74.93,74.98,74.85,74.98,23308.0,59.7047,59.7446,59.641,59.7446,23308.0
2018-01-24 13:35:00,74.98,75.09,74.88,74.88,10008.0,59.7446,59.8322,59.6649,59.6649,10008.0
2018-01-24 13:40:00,74.88,74.96,74.86,74.96,10006.0,59.6649,59.7287,59.649,59.7287,10006.0
2018-01-24 13:45:00,74.98,75.0,74.92,74.99,8260.0,59.7446,59.7605,59.6968,59.7526,8260.0
2018-01-24 13:50:00,74.97,75.0,74.95,75.0,8921.0,59.7366,59.7605,59.7207,59.7605,8921.0
2018-01-24 13:55:00,74.98,74.99,74.81,74.86,20629.0,59.7446,59.7526,59.6091,59.649,20629.0
2018-01-24 14:00:00,74.84,74.89,74.76,74.84,5686.0,59.633,59.6729,59.5693,59.633,5686.0
2018-01-24 14:05:00,74.79,74.81,74.68,74.68,4685.0,59.5932,59.6091,59.5055,59.5055,4685.0
2018-01-24 14:10:00,74.67,74.67,74.59,74.64,12061.0,59.4976,59.4976,59.4338,59.4737,12061.0
2018-01-24 14:15:00,74.62,74.75,74.57,74.75,19068.0,59.4577,59.5613,59.4179,59.5613,19068.0
2018-01-24 14:20:00,74.72,74.76,74.62,74.63,8720.0,59.5374,59.5693,59.4577,59.4657,8720.0
2018-01-24 14:25:00,74.62,74.65,74.55,74.61,10994.0,59.4577,59.4816,59.402,59.4498,10994.0
2018-01-24 14:30:00,74.6,74.61,74.51,74.55,11211.0,59.4418,59.4498,59.3701,59.402,11211.0
2018-01-24 14:35:00,74.54,74.6,74.53,74.58,16936.0,59.394,59.4418,59.386,59.4259,16936.0
2018-01-24 14:40:00,74.58,74.6,74.54,74.57,14961.0,59.4259,59.4418,59.394,59.4179,14961.0
2018-01-24 14:45:00,74.58,74.72,74.58,74.67,16580.0,59.4259,59.5374,59.4259,59.4976,16580.0
2018-01-24 14:50:00,74.67,74.67,74.59,74.59,12568.0,59.4976,59.4976,59.4338,59.4338,12568.0
2018-01-24 14:55:00,74.6,74.64,74.57,74.6,12239.0,59.4418,59.4737,59.4179,59.4418,12239.0
2018-01-24 15:00:00,74.61,74.65,74.57,74.6,16318.0,59.4498,59.4816,59.4179,59.4418,16318.0
2018-01-24 15:05:00,74.6,74.65,74.6,74.62,16600.0,59.4418,59.4816,59.4418,59.4577,16600.0
2018-01-24 15:10:00,74.62,74.68,74.54,74.67,22787.0,59.4577,59.5055,59.394,59.4976,22787.0
2018-01-24 15:15:00,74.65,74.71,74.61,74.65,18285.0,59.4816,59.5295,59.4498,59.4816,18285.0
2018-01-24 15:20:00,74.64,74.77,74.64,74.76,22455.0,59.4737,59.5773,59.4737,59.5693,22455.0
2018-01-24 15:25:00,74.75,74.75,74.66,74.68,33905.0,59.5613,59.5613,59.4896,59.5055,33905.0
2018-01-24 15:30:00,74.68,74.73,74.56,74.56,37236.0,59.5055,59.5454,59.4099,59.4099,37236.0
2018-01-24 15:35:00,74.57,74.72,74.57,74.7,43909.0,59.4179,59.5374,59.4179,59.5215,43909.0
2018-01-24 15:40:00,74.69,74.73,74.63,74.72,39648.0,59.5135,59.5454,59.4657,59.5374,39648.0
2018-01-24 15:45:00,74.71,74.85,74.7,74.76,65477.0,59.5295,59.641,59.5215,59.5693,65477.0
2018-01-24 15:50:00,74.76,74.77,74.7,74.71,66343.0,59.5693,59.5773,59.5215,59.5295,66343.0
2018-01-24 15:55:00,74.7,74.74,74.68,74.69,111369.0,59.5215,59.5534,59.5055,59.5135,111369.0
2018-01-25 09:30:00,74.46,74.76,74.2,74.2,38333.0,59.3302,59.5693,59.1231,59.1231,38333.0
2018-01-25 09:35:00,74.21,74.34,73.79,73.8,24193.0,59.131,59.2346,58.7964,58.8044,24193.0
2018-01-25 09:40:00,73.91,74.01,73.75,73.87,23534.0,58.892,58.9717,58.7645,58.8601,23534.0
2018-01-25 09:45:00,73.83,73.92,73.77,73.85,19862.0,58.8283,58.9,58.7805,58.8442,19862.0
2018-01-25 09:50:00,73.83,73.93,73.73,73.84,25592.0,58.8283,58.9079,58.7486,58.8362,25592.0
2018-01-25 09:55:00,73.8,73.84,73.51,73.54,26842.0,58.8044,58.8362,58.5733,58.5972,26842.0
2018-01-25 10:00:00,73.55,73.68,73.37,73.57,45162.0,58.6052,58.7087,58.4617,58.6211,45162.0
2018-01-25 10:05:00,73.59,73.67,73.48,73.51,28277.0,58.637,58.7008,58.5494,58.5733,28277.0
2018-01-25 10:10:00,73.53,73.73,73.51,73.72,21427.0,58.5892,58.7486,58.5733,58.7406,21427.0
2018-01-25 10:15:00,73.69,73.8,73.62,73.7,38643.0,58.7167,58.8044,58.6609,58.7247,38643.0
2018-01-25 10:20:00,73.7,73.87,73.57,73.62,24870.0,58.7247,58.8601,58.6211,58.6609,24870.0
2018-01-25 10:25:00,73.62,73.65,73.39,73.4,25989.0,58.6609,58.6848,58.4777,58.4856,25989.0
2018-01-25 10:30:00,73.43,73.68,73.39,73.68,30177.0,58.5095,58.7087,58.4777,58.7087,30177.0
2018-01-25 10:35:00,73.68,73.68,73.56,73.58,33706.0,58.7087,58.7087,58.6131,58.6291,33706.0
2018-01-25 10:40:00,73.57,73.63,73.44,73.52,23790.0,58.6211,58.6689,58.5175,58.5812,23790.0
2018-01-25 10:45:00,73.5,73.51,73.33,73.42,19344.0,58.5653,58.5733,58.4299,58.5016,19344.0
2018-01-25 10:50:00,73.41,73.64,73.4,73.58,22671.0,58.4936,58.6769,58.4856,58.6291,22671.0
2018-01-25 10:55:00,73.57,73.7,73.54,73.67,26138.0,58.6211,58.7247,58.5972,58.7008,26138.0
2018-01-25 11:00:00,73.65,73.74,73.6,73.64,31229.0,58.6848,58.7565,58.645,58.6769,31229.0
2018-01-25 11:05:00,73.62,73.64,73.5,73.56,23075.0,58.6609,58.6769,58.5653,58.6131,23075.0
2018-01-25 11:10:00,73.54,73.58,73.47,73.49,15749.0,58.5972,58.6291,58.5414,58.5573,15749.0
2018-01-25 11:15:00,73.5,73.58,73.43,73.45,12958.0,58.5653,58.6291,58.5095,58.5255,12958.0
2018-01-25 11:20:00,73.45,73.48,73.41,73.46,14734.0,58.5255,58.5494,58.4936,58.5334,14734.0
2018-01-25 11:25:00,73.47,73.51,73.4,73.45,16393.0,58.5414,58.5733,58.4856,58.5255,16393.0
2018-01-25 11:30:00,73.46,73.5,73.34,73.45,35768.0,58.5334,58.5653,58.4378,58.5255,35768.0
2018-01-25 11:35:00,73.44,73.69,73.42,73.66,16043.0,58.5175,58.7167,58.5016,58.6928,16043.0
2018-01-25 11:40:00,73.66,73.69,73.54,73.68,16552.0,58.6928,58.7167,58.5972,58.7087,16552.0
2018-01-25 11:45:00,73.64,73.7,73.56,73.63,11235.0,58.6769,58.7247,58.6131,58.6689,11235.0
2018-01-25 11:50:00,73.65,73.68,73.5,73.54,15890.0,58.6848,58.7087,58.5653,58.5972,15890.0
2018-01-25 11:55:00,73.58,73.62,73.55,73.58,19009.0,58.6291,58.6609,58.6052,58.6291,19009.0
2018-01-25 12:00:00,73.57,73.63,73.54,73.6,12040.0,58.6211,58.6689,58.5972,58.645,12040.0
2018-01-25 12:05:00,73.62,73.64,73.54,73.6,95037.0,58.6609,58.6769,58.5972,58.645,95037.0
2018-01-25 12:10:00,73.61,73.75,73.6,73.72,99088.0,58.653,58.7645,58.645,58.7406,99088.0
2018-01-25 12:15:00,73.78,73.95,73.7,73.95,28198.0,58.7884,58.9239,58.7247,58.9239,28198.0
2018-01-25 12:20:00,73.92,73.98,73.86,73.98,12057.0,58.9,58.9478,58.8522,58.9478,12057.0
2018-01-25 12:25:00,73.94,73.94,73.81,73.85,16958.0,58.9159,58.9159,58.8123,58.8442,16958.0
2018-01-25 12:30:00,73.83,73.9,73.79,73.88,15857.0,58.8283,58.884,58.7964,58.8681,15857.0
2018-01-25 12:35:00,73.89,73.89,73.79,73.81,8938.0,58.8761,58.8761,58.7964,58.8123,8938.0
2018-01-25 12:40:00,73.82,73.87,73.76,73.8,8655.0,58.8203,58.8601,58.7725,58.8044,8655.0
2018-01-25 12:45:00,73.81,73.83,73.77,73.81,11937.0,58.8123,58.8283,58.7805,58.8123,11937.0
2018-01-25 12:50:00,73.83,73.86,73.77,73.79,14026.0,58.8283,58.8522,58.7805,58.7964,14026.0
2018-01-25 12:55:00,73.79,73.82,73.75,73.8,13043.0,58.7964,58.8203,58.7645,58.8044,13043.0
2018-01-25 13:00:00,73.78,73.79,73.68,73.69,18113.0,58.7884,58.7964,58.7087,58.7167,18113.0
2018-01-25 13:05:00,73.68,73.76,73.67,73.73,13850.0,58.7087,58.7725,58.7008,58.7486,13850.0
2018-01-25 13:10:00,73.74,73.91,73.74,73.91,17488.0,58.7565,58.892,58.7565,58.892,17488.0
2018-01-25 13:15:00,73.9,73.96,73.87,73.91,14796.0,58.884,58.9318,58.8601,58.892,14796.0
2018-01-25 13:20:00,73.89,73.93,73.83,73.84,3708.0,58.8761,58.9079,58.8283,58.8362,3708.0
2018-01-25 13:25:00,73.83,73.91,73.82,73.88,15578.0,58.8283,58.892,58.8203,58.8681,15578.0
2018-01-25 13:30:00,73.87,73.87,73.83,73.84,8041.0,58.8601,58.8601,58.8283,58.8362,8041.0
2018-01-25 13:35:00,73.84,73.89,73.81,73.89,7418.0,58.8362,58.8761,58.8123,58.8761,7418.0
2018-01-25 13:40:00,73.89,73.97,73.87,73.94,8376.0,58.8761,58.9398,58.8601,58.9159,8376.0
2018-01-25 13:45:00,73.95,74.04,73.92,74.04,15139.0,58.9239,58.9956,58.9,58.9956,15139.0
2018-01-25 13:50:00,74.03,74.24,74.02,74.23,17375.0,58.9876,59.155,58.9797,59.147,17375.0
2018-01-25 13:55:00,74.24,74.31,74.17,74.25,15245.0,59.155,59.2107,59.0992,59.1629,15245.0
2018-01-25 14:00:00,74.24,74.24,74.11,74.11,10881.0,59.155,59.155,59.0514,59.0514,10881.0
2018-01-25 14:05:00,74.13,74.19,74.11,74.16,14671.0,59.0673,59.1151,59.0514,59.0912,14671.0
2018-01-25 14:10:00,74.15,74.18,74.03,74.17,26201.0,59.0832,59.1071,58.9876,59.0992,26201.0
2018-01-25 14:15:00,74.14,74.17,74.1,74.17,14935.0,59.0753,59.0992,59.0434,59.0992,14935.0
2018-01-25 14:20:00,74.16,74.22,74.1,74.14,21517.0,59.0912,59.139,59.0434,59.0753,21517.0
2018-01-25 14:25:00,74.14,74.15,74.03,74.05,16262.0,59.0753,59.0832,58.9876,59.0036,16262.0
2018-01-25 14:30:00,74.08,74.12,74.01,74.03,17760.0,59.0275,59.0593,58.9717,58.9876,17760.0
2018-01-25 14:35:00,74.0,74.02,73.93,73.98,11582.0,58.9637,58.9797,58.9079,58.9478,11582.0
2018-01-25 14:40:00,73.99,74.05,73.92,73.99,13999.0,58.9557,59.0036,58.9,58.9557,13999.0
2018-01-25 14:45:00,73.97,74.0,73.8,73.88,25465.0,58.9398,58.9637,58.8044,58.8681,25465.0
2018-01-25 14:50:00,73.85,73.92,73.8,73.88,14273.0,58.8442,58.9,58.8044,58.8681,14273.0
2018-01-25 14:55:00,73.89,73.93,73.86,73.86,10990.0,58.8761,58.9079,58.8522,58.8522,10990.0
2018-01-25 15:00:00,73.9,73.9,73.81,73.85,18706.0,58.884,58.884,58.8123,58.8442,18706.0
2018-01-25 15:05:00,73.84,74.0,73.84,73.9,19024.0,58.8362,58.9637,58.8362,58.884,19024.0
2018-01-25 15:10:00,73.93,73.96,73.84,73.92,13606.0,58.9079,58.9318,58.8362,58.9,13606.0
2018-01-25 15:15:00,73.94,73.99,73.91,73.96,22883.0,58.9159,58.9557,58.892,58.9318,22883.0
2018-01-25 15:20:00,73.97,74.06,73.96,73.98,17580.0,58.9398,59.0115,58.9318,58.9478,17580.0
2018-01-25 15:25:00,73.98,74.05,73.95,73.99,21454.0,58.9478,59.0036,58.9239,58.9557,21454.0
2018-01-25 15:30:00,73.99,74.0,73.92,73.96,30410.0,58.9557,58.9637,58.9,58.9318,30410.0
2018-01-25 15:35:00,73.97,73.97,73.9,73.95,26652.0,58.9398,58.9398,58.884,58.9239,26652.0
2018-01-25 15:40:00,73.95,74.01,73.94,73.99,34668.0,58.9239,58.9717,58.9159,58.9557,34668.0
2018-01-25 15:45:00,73.98,74.03,73.94,73.94,48791.0,58.9478,58.9876,58.9159,58.9159,48791.0
2018-01-25 15:50:00,73.96,74.03,73.94,74.01,51582.0,58.9318,58.9876,58.9159,58.9717,51582.0
2018-01-25 15:55:00,74.01,74.08,74.0,74.0,113244.0,58.9717,59.0275,58.9637,58.9637,113244.0
2018-01-26 09:30:00,74.28,74.7,74.09,74.67,26038.0,59.1868,59.5215,59.0354,59.4976,26038.0
2018-01-26 09:35:00,74.59,74.83,74.53,74.57,14092.0,59.4338,59.6251,59.386,59.4179,14092.0
2018-01-26 09:40:00,74.56,74.89,74.51,74.89,12232.0,59.4099,59.6729,59.3701,59.6729,12232.0
2018-01-26 09:45:00,74.9,74.9,74.67,74.7,7493.0,59.6808,59.6808,59.4976,59.5215,7493.0
2018-01-26 09:50:00,74.68,74.84,74.65,74.74,11939.0,59.5055,59.633,59.4816,59.5534,11939.0
2018-01-26 09:55:00,74.74,74.74,74.47,74.47,10913.0,59.5534,59.5534,59.3382,59.3382,10913.0
2018-01-26 10:00:00,74.48,74.61,74.47,74.55,12043.0,59.3462,59.4498,59.3382,59.402,12043.0
2018-01-26 10:05:00,74.53,74.56,74.36,74.39,10982.0,59.386,59.4099,59.2506,59.2745,10982.0
2018-01-26 10:10:00,74.42,74.53,74.42,74.5,8020.0,59.2984,59.386,59.2984,59.3621,8020.0
2018-01-26 10:15:00,74.49,74.5,74.36,74.45,10335.0,59.3542,59.3621,59.2506,59.3223,10335.0
2018-01-26 10:20:00,74.49,74.54,74.39,74.44,13181.0,59.3542,59.394,59.2745,59.3143,13181.0
2018-01-26 10:25:00,74.47,74.47,74.32,74.34,9566.0,59.3382,59.3382,59.2187,59.2346,9566.0
2018-01-26 10:30:00,74.32,74.42,74.32,74.39,7190.0,59.2187,59.2984,59.2187,59.2745,7190.0
2018-01-26 10:35:00,74.41,74.51,74.37,74.5,6157.0,59.2904,59.3701,59.2585,59.3621,6157.0
2018-01-26 10:40:00,74.5,74.5,74.39,74.45,10164.0,59.3621,59.3621,59.2745,59.3223,10164.0
2018-01-26 10:45:00,74.45,74.45,74.37,74.39,10423.0,59.3223,59.3223,59.2585,59.2745,10423.0
2018-01-26 10:50:00,74.41,74.45,74.38,74.38,6468.0,59.2904,59.3223,59.2665,59.2665,6468.0
2018-01-26 10:55:00,74.39,74.39,74.31,74.31,5880.0,59.2745,59.2745,59.2107,59.2107,5880.0
2018-01-26 11:00:00,74.32,74.4,74.31,74.39,5316.0,59.2187,59.2824,59.2107,59.2745,5316.0
2018-01-26 11:05:00,74.36,74.41,74.32,74.41,3092.0,59.2506,59.2904,59.2187,59.2904,3092.0
2018-01-26 11:10:00,74.41,74.42,74.34,74.35,5372.0,59.2904,59.2984,59.2346,59.2426,5372.0
2018-01-26 11:15:00,74.35,74.39,74.34,74.34,6426.0,59.2426,59.2745,59.2346,59.2346,6426.0
2018-01-26 11:20:00,74.36,74.39,74.33,74.39,4062.0,59.2506,59.2745,59.2267,59.2745,4062.0
2018-01-26 11:25:00,74.39,74.43,74.36,74.42,13567.0,59.2745,59.3063,59.2506,59.2984,13567.0
2018-01-26 11:30:00,74.43,74.49,74.43,74.44,9702.0,59.3063,59.3542,59.3063,59.3143,9702.0
2018-01-26 11:35:00,74.45,74.47,74.41,74.43,5037.0,59.3223,59.3382,59.2904,59.3063,5037.0
2018-01-26 11:40:00,74.43,74.51,74.42,74.46,7274.0,59.3063,59.3701,59.2984,59.3302,7274.0
2018-01-26 11:45:00,74.44,74.49,74.44,74.46,5143.0,59.3143,59.3542,59.3143,59.3302,5143.0
2018-01-26 11:50:00,74.44,74.47,74.41,74.41,7803.0,59.3143,59.3382,59.2904,59.2904,7803.0
2018-01-26 11:55:00,74.4,74.5,74.39,74.5,3600.0,59.2824,59.3621,59.2745,59.3621,3600.0
2018-01-26 12:00:00,74.48,74.5,74.44,74.47,9124.0,59.3462,59.3621,59.3143,59.3382,9124.0
2018-01-26 12:05:00,74.49,74.56,74.46,74.53,12470.0,59.3542,59.4099,59.3302,59.386,12470.0
2018-01-26 12:10:00,74.57,74.63,74.52,74.54,5999.0,59.4179,59.4657,59.3781,59.394,5999.0
2018-01-26 12:15:00,74.54,74.63,74.54,74.62,3116.0,59.394,59.4657,59.394,59.4577,3116.0
2018-01-26 12:20:00,74.6,74.7,74.6,74.66,9069.0,59.4418,59.5215,59.4418,59.4896,9069.0
2018-01-26 12:25:00,74.66,74.69,74.65,74.68,4800.0,59.4896,59.5135,59.4816,59.5055,4800.0
2018-01-26 12:30:00,74.67,74.7,74.62,74.67,7995.0,59.4976,59.5215,59.4577,59.4976,7995.0
2018-01-26 12:35:00,74.67,74.67,74.59,74.59,7800.0,59.4976,59.4976,59.4338,59.4338,7800.0
2018-01-26 12:40:00,74.62,74.65,74.61,74.65,2188.0,59.4577,59.4816,59.4498,59.4816,2188.0
2018-01-26 12:45:00,74.63,74.73,74.62,74.73,6850.0,59.4657,59.5454,59.4577,59.5454,6850.0
2018-01-26 12:50:00,74.71,74.77,74.69,74.75,11022.0,59.5295,59.5773,59.5135,59.5613,11022.0
2018-01-26 12:55:00,74.78,74.8,74.75,74.76,4560.0,59.5852,59.6012,59.5613,59.5693,4560.0
2018-01-26 13:00:00,74.79,74.8,74.75,74.77,4823.0,59.5932,59.6012,59.5613,59.5773,4823.0
2018-01-26 13:05:00,74.8,74.81,74.76,74.77,4847.0,59.6012,59.6091,59.5693,59.5773,4847.0
2018-01-26 13:10:00,74.79,74.82,74.75,74.78,6809.0,59.5932,59.6171,59.5613,59.5852,6809.0
2018-01-26 13:15:00,74.78,74.82,74.76,74.78,5169.0,59.5852,59.6171,59.5693,59.5852,5169.0
2018-01-26 13:20:00,74.77,74.86,74.77,74.8,9276.0,59.5773,59.649,59.5773,59.6012,9276.0
2018-01-26 13:25:00,74.82,74.82,74.73,74.76,4858.0,59.6171,59.6171,59.5454,59.5693,4858.0
2018-01-26 13:30:00,74.77,74.8,74.74,74.8,7106.0,59.5773,59.6012,59.5534,59.6012,7106.0
2018-01-26 13:35:00,74.82,74.83,74.72,74.74,26172.0,59.6171,59.6251,59.5374,59.5534,26172.0
2018-01-26 13:40:00,74.75,74.76,74.71,74.74,13453.0,59.5613,59.5693,59.5295,59.5534,13453.0
2018-01-26 13:45:00,74.75,74.79,74.73,74.78,4696.0,59.5613,59.5932,59.5454,59.5852,4696.0
2018-01-26 13:50:00,74.8,74.81,74.75,74.75,6183.0,59.6012,59.6091,59.5613,59.5613,6183.0
2018-01-26 13:55:00,74.75,74.76,74.67,74.67,23017.0,59.5613,59.5693,59.4976,59.4976,23017.0
2018-01-26 14:00:00,74.67,74.68,74.63,74.66,4959.0,59.4976,59.5055,59.4657,59.4896,4959.0
2018-01-26 14:05:00,74.64,74.65,74.53,74.53,12012.0,59.4737,59.4816,59.386,59.386,12012.0
2018-01-26 14:10:00,74.55,74.56,74.44,74.51,13169.0,59.402,59.4099,59.3143,59.3701,13169.0
2018-01-26 14:15:00,74.5,74.52,74.44,74.45,9697.0,59.3621,59.3781,59.3143,59.3223,9697.0
2018-01-26 14:20:00,74.45,74.5,74.41,74.43,10818.0,59.3223,59.3621,59.2904,59.3063,10818.0
2018-01-26 14:25:00,74.42,74.44,74.38,74.38,12069.0,59.2984,59.3143,59.2665,59.2665,12069.0
2018-01-26 14:30:00,74.38,74.43,74.36,74.43,10763.0,59.2665,59.3063,59.2506,59.3063,10763.0
2018-01-26 14:35:00,74.44,74.48,74.43,74.47,10007.0,59.3143,59.3462,59.3063,59.3382,10007.0
2018-01-26 14:40:00,74.48,74.52,74.46,74.5,10254.0,59.3462,59.3781,59.3302,59.3621,10254.0
2018-01-26 14:45:00,74.5,74.52,74.46,74.47,17202.0,59.3621,59.3781,59.3302,59.3382,17202.0
2018-01-26 14:50:00,74.46,74.48,74.44,74.46,11327.0,59.3302,59.3462,59.3143,59.3302,11327.0
2018-01-26 14:55:00,74.46,74.5,74.45,74.5,10058.0,59.3302,59.3621,59.3223,59.3621,10058.0
2018-01-26 15:00:00,74.5,74.64,74.48,74.62,11049.0,59.3621,59.4737,59.3462,59.4577,11049.0
2018-01-26 15:05:00,74.62,74.69,74.59,74.69,12727.0,59.4577,59.5135,59.4338,59.5135,12727.0
2018-01-26 15:10:00,74.69,74.7,74.64,74.67,17937.0,59.5135,59.5215,59.4737,59.4976,17937.0
2018-01-26 15:15:00,74.67,74.68,74.6,74.68,14969.0,59.4976,59.5055,59.4418,59.5055,14969.0
2018-01-26 15:20:00,74.71,74.72,74.63,74.65,12195.0,59.5295,59.5374,59.4657,59.4816,12195.0
2018-01-26 15:25:00,74.66,74.67,74.58,74.6,17826.0,59.4896,59.4976,59.4259,59.4418,17826.0
2018-01-26 15:30:00,74.61,74.64,74.58,74.62,21482.0,59.4498,59.4737,59.4259,59.4577,21482.0
2018-01-26 15:35:00,74.63,74.8,74.63,74.78,72014.0,59.4657,59.6012,59.4657,59.5852,72014.0
2018-01-26 15:40:00,74.78,74.98,74.78,74.92,31845.0,59.5852,59.7446,59.5852,59.6968,31845.0
2018-01-26 15:45:00,74.91,74.99,74.9,74.97,35030.0,59.6888,59.7526,59.6808,59.7366,35030.0
2018-01-26 15:50:00,74.98,75.02,74.94,74.95,41095.0,59.7446,59.7765,59.7127,59.7207,41095.0
2018-01-26 15:55:00,74.95,74.98,74.89,74.96,98777.0,59.7207,59.7446,59.6729,59.7287,98777.0
2018-01-29 09:30:00,74.72,74.92,74.51,74.92,24113.0,59.5374,59.6968,59.3701,59.6968,24113.0
2018-01-29 09:35:00,74.94,75.32,74.88,75.27,7301.0,59.7127,60.0155,59.6649,59.9757,7301.0
2018-01-29 09:40:00,75.32,75.44,75.2,75.21,88749.0,60.0155,60.1111,59.9199,59.9279,88749.0
2018-01-29 09:45:00,75.19,75.41,75.18,75.41,20488.0,59.9119,60.0872,59.9039,60.0872,20488.0
2018-01-29 09:50:00,75.37,75.47,75.23,75.44,12830.0,60.0553,60.135,59.9438,60.1111,12830.0
2018-01-29 09:55:00,75.36,75.52,75.34,75.46,8699.0,60.0474,60.1749,60.0314,60.1271,8699.0
2018-01-29 10:00:00,75.46,75.49,75.3,75.3,14400.0,60.1271,60.151,59.9996,59.9996,14400.0
2018-01-29 10:05:00,75.32,75.47,75.25,75.47,19303.0,60.0155,60.135,59.9597,60.135,19303.0
2018-01-29 10:10:00,75.47,75.52,75.36,75.37,14136.0,60.135,60.1749,60.0474,60.0553,14136.0
2018-01-29 10:15:00,75.35,75.47,75.28,75.42,14530.0,60.0394,60.135,59.9836,60.0952,14530.0
2018-01-29 10:20:00,75.41,75.45,75.32,75.41,12233.0,60.0872,60.1191,60.0155,60.0872,12233.0
2018-01-29 10:25:00,75.41,75.52,75.41,75.47,10770.0,60.0872,60.1749,60.0872,60.135,10770.0
2018-01-29 10:30:00,75.46,75.47,75.35,75.36,9549.0,60.1271,60.135,60.0394,60.0474,9549.0
2018-01-29 10:35:00,75.37,75.37,75.15,75.23,17320.0,60.0553,60.0553,59.88,59.9438,17320.0
2018-01-29 10:40:00,75.24,75.25,75.1,75.23,26685.0,59.9518,59.9597,59.8402,59.9438,26685.0
2018-01-29 10:45:00,75.23,75.27,75.13,75.25,7784.0,59.9438,59.9757,59.8641,59.9597,7784.0
2018-01-29 10:50:00,75.25,75.34,75.25,75.31,19700.0,59.9597,60.0314,59.9597,60.0075,19700.0
2018-01-29 10:55:00,75.34,75.44,75.34,75.36,11812.0,60.0314,60.1111,60.0314,60.0474,11812.0
2018-01-29 11:00:00,75.3,75.31,75.23,75.3,6447.0,59.9996,60.0075,59.9438,59.9996,6447.0
2018-01-29 11:05:00,75.34,75.34,75.22,75.3,9604.0,60.0314,60.0314,59.9358,59.9996,9604.0
2018-01-29 11:10:00,75.35,75.48,75.31,75.45,6494.0,60.0394,60.143,60.0075,60.1191,6494.0
2018-01-29 11:15:00,75.49,75.52,75.43,75.45,12720.0,60.151,60.1749,60.1032,60.1191,12720.0
2018-01-29 11:20:00,75.48,75.56,75.46,75.46,9600.0,60.143,60.2067,60.1271,60.1271,9600.0
2018-01-29 11:25:00,75.44,75.56,75.41,75.5,13088.0,60.1111,60.2067,60.0872,60.1589,13088.0
2018-01-29 11:30:00,75.5,75.69,75.5,75.69,14231.0,60.1589,60.3103,60.1589,60.3103,14231.0
2018-01-29 11:35:00,75.69,75.7,75.58,75.6,8526.0,60.3103,60.3183,60.2227,60.2386,8526.0
2018-01-29 11:40:00,75.58,75.72,75.51,75.71,5744.0,60.2227,60.3342,60.1669,60.3263,5744.0
2018-01-29 11:45:00,75.7,75.75,75.6,75.65,6137.0,60.3183,60.3581,60.2386,60.2784,6137.0
2018-01-29 11:50:00,75.64,75.71,75.62,75.62,6998.0,60.2705,60.3263,60.2545,60.2545,6998.0
2018-01-29 11:55:00,75.62,75.65,75.5,75.5,8720.0,60.2545,60.2784,60.1589,60.1589,8720.0
2018-01-29 12:00:00,75.52,75.67,75.5,75.59,14143.0,60.1749,60.2944,60.1589,60.2306,14143.0
2018-01-29 12:05:00,75.59,75.66,75.56,75.64,5100.0,60.2306,60.2864,60.2067,60.2705,5100.0
2018-01-29 12:10:00,75.64,75.69,75.6,75.65,15499.0,60.2705,60.3103,60.2386,60.2784,15499.0
2018-01-29 12:15:00,75.65,75.73,75.65,75.72,8585.0,60.2784,60.3422,60.2784,60.3342,8585.0
2018-01-29 12:20:00,75.71,75.74,75.66,75.68,18650.0,60.3263,60.3502,60.2864,60.3024,18650.0
2018-01-29 12:25:00,75.69,75.74,75.64,75.66,15953.0,60.3103,60.3502,60.2705,60.2864,15953.0
2018-01-29 12:30:00,75.68,75.69,75.59,75.61,9734.0,60.3024,60.3103,60.2306,60.2466,9734.0
2018-01-29 12:35:00,75.65,75.65,75.5,75.52,10596.0,60.2784,60.2784,60.1589,60.1749,10596.0
2018-01-29 12:40:00,75.53,75.54,75.44,75.44,7435.0,60.1828,60.1908,60.1111,60.1111,7435.0
2018-01-29 12:45:00,75.48,75.49,75.35,75.35,11764.0,60.143,60.151,60.0394,60.0394,11764.0
2018-01-29 12:50:00,75.35,75.37,75.31,75.37,3970.0,60.0394,60.0553,60.0075,60.0553,3970.0
2018-01-29 12:55:00,75.37,75.45,75.35,75.44,5510.0,60.0553,60.1191,60.0394,60.1111,5510.0
2018-01-29 13:00:00,75.41,75.42,75.39,75.39,9247.0,60.0872,60.0952,60.0713,60.0713,9247.0
2018-01-29 13:05:00,75.39,75.46,75.39,75.43,3900.0,60.0713,60.1271,60.0713,60.1032,3900.0
2018-01-29 13:10:00,75.43,75.46,75.39,75.41,3421.0,60.1032,60.1271,60.0713,60.0872,3421.0
2018-01-29 13:15:00,75.41,75.45,75.39,75.4,6465.0,60.0872,60.1191,60.0713,60.0792,6465.0
2018-01-29 13:20:00,75.4,75.43,75.35,75.36,4235.0,60.0792,60.1032,60.0394,60.0474,4235.0
2018-01-29 13:25:00,75.36,75.39,75.35,75.38,5122.0,60.0474,60.0713,60.0394,60.0633,5122.0
2018-01-29 13:30:00,75.37,75.38,75.22,75.26,8180.0,60.0553,60.0633,59.9358,59.9677,8180.0
2018-01-29 13:35:00,75.27,75.33,75.27,75.29,3765.0,59.9757,60.0235,59.9757,59.9916,3765.0
2018-01-29 13:40:00,75.3,75.35,75.2,75.24,213026.0,59.9996,60.0394,59.9199,59.9518,213026.0
2018-01-29 13:45:00,75.23,75.28,75.18,75.24,19372.0,59.9438,59.9836,59.9039,59.9518,19372.0
2018-01-29 13:50:00,75.25,75.3,75.22,75.25,22354.0,59.9597,59.9996,59.9358,59.9597,22354.0
2018-01-29 13:55:00,75.24,75.26,75.18,75.18,11852.0,59.9518,59.9677,59.9039,59.9039,11852.0
2018-01-29 14:00:00,75.17,75.23,75.12,75.13,43228.0,59.896,59.9438,59.8561,59.8641,43228.0
2018-01-29 14:05:00,75.14,75.22,75.14,75.19,12330.0,59.8721,59.9358,59.8721,59.9119,12330.0
2018-01-29 14:10:00,75.18,75.39,75.16,75.35,8252.0,59.9039,60.0713,59.888,60.0394,8252.0
2018-01-29 14:15:00,75.35,75.47,75.34,75.41,5791.0,60.0394,60.135,60.0314,60.0872,5791.0
2018-01-29 14:20:00,75.43,75.48,75.41,75.43,9202.0,60.1032,60.143,60.0872,60.1032,9202.0
2018-01-29 14:25:00,75.43,75.54,75.43,75.53,9331.0,60.1032,60.1908,60.1032,60.1828,9331.0
2018-01-29 14:30:00,75.56,75.57,75.51,75.52,10247.0,60.2067,60.2147,60.1669,60.1749,10247.0
2018-01-29 14:35:00,75.51,75.56,75.48,75.51,10681.0,60.1669,60.2067,60.143,60.1669,10681.0
2018-01-29 14:40:00,75.51,75.51,75.42,75.45,7620.0,60.1669,60.1669,60.0952,60.1191,7620.0
2018-01-29 14:45:00,75.46,75.47,75.4,75.42,7915.0,60.1271,60.135,60.0792,60.0952,7915.0
2018-01-29 14:50:00,75.41,75.45,75.38,75.39,15878.0,60.0872,60.1191,60.0633,60.0713,15878.0
2018-01-29 14:55:00,75.37,75.47,75.37,75.44,7146.0,60.0553,60.135,60.0553,60.1111,7146.0
2018-01-29 15:00:00,75.46,75.46,75.4,75.43,7801.0,60.1271,60.1271,60.0792,60.1032,7801.0
2018-01-29 15:05:00,75.42,75.53,75.35,75.52,10620.0,60.0952,60.1828,60.0394,60.1749,10620.0
2018-01-29 15:10:00,75.51,75.53,75.4,75.42,10734.0,60.1669,60.1828,60.0792,60.0952,10734.0
2018-01-29 15:15:00,75.42,75.48,75.41,75.44,30645.0,60.0952,60.143,60.0872,60.1111,30645.0
2018-01-29 15:20:00,75.43,75.43,75.29,75.31,263996.0,60.1032,60.1032,59.9916,60.0075,263996.0
2018-01-29 15:25:00,75.31,75.36,75.29,75.35,16986.0,60.0075,60.0474,59.9916,60.0394,16986.0
2018-01-29 15:30:00,75.34,75.54,75.33,75.51,34069.0,60.0314,60.1908,60.0235,60.1669,34069.0
2018-01-29 15:35:00,75.52,75.56,75.42,75.43,27802.0,60.1749,60.2067,60.0952,60.1032,27802.0
2018-01-29 15:40:00,75.42,75.47,75.32,75.36,69946.0,60.0952,60.135,60.0155,60.0474,69946.0
2018-01-29 15:45:00,75.36,75.41,75.23,75.24,34060.0,60.0474,60.0872,59.9438,59.9518,34060.0
2018-01-29 15:50:00,75.25,75.47,75.24,75.45,60767.0,59.9597,60.135,59.9518,60.1191,60767.0
2018-01-29 15:55:00,75.45,75.46,75.23,75.23,131882.0,60.1191,60.1271,59.9438,59.9438,131882.0
2018-01-30 09:30:00,71.94,72.66,71.76,72.17,138152.0,57.3223,57.896,57.1789,57.5056,138152.0
2018-01-30 09:35:00,72.17,72.59,72.1,72.4,87523.0,57.5056,57.8402,57.4498,57.6888,87523.0
2018-01-30 09:40:00,72.4,72.42,71.9,72.1,132214.0,57.6888,57.7048,57.2904,57.4498,132214.0
2018-01-30 09:45:00,72.11,72.46,71.68,72.45,122534.0,57.4578,57.7366,57.1151,57.7287,122534.0
2018-01-30 09:50:00,72.4,72.68,72.3,72.51,70514.0,57.6888,57.9119,57.6091,57.7765,70514.0
2018-01-30 09:55:00,72.51,72.87,72.43,72.87,121147.0,57.7765,58.0633,57.7127,58.0633,121147.0
2018-01-30 10:00:00,72.81,73.07,72.8,73.03,28649.0,58.0155,58.2227,58.0075,58.1908,28649.0
2018-01-30 10:05:00,73.0,73.1,72.78,73.02,32365.0,58.1669,58.2466,57.9916,58.1828,32365.0
2018-01-30 10:10:00,73.02,73.06,72.82,73.03,60683.0,58.1828,58.2147,58.0235,58.1908,60683.0
2018-01-30 10:15:00,73.02,73.11,72.91,73.03,20669.0,58.1828,58.2546,58.0952,58.1908,20669.0
2018-01-30 10:20:00,73.03,73.15,72.97,72.97,16880.0,58.1908,58.2864,58.143,58.143,16880.0
2018-01-30 10:25:00,72.99,73.27,72.98,73.24,25955.0,58.1589,58.382,58.151,58.3581,25955.0
2018-01-30 10:30:00,73.25,73.4,73.23,73.38,13459.0,58.3661,58.4856,58.3502,58.4697,13459.0
2018-01-30 10:35:00,73.39,73.45,73.32,73.44,16927.0,58.4777,58.5255,58.4219,58.5175,16927.0
2018-01-30 10:40:00,73.43,73.6,73.43,73.57,17316.0,58.5095,58.645,58.5095,58.6211,17316.0
2018-01-30 10:45:00,73.57,73.74,73.57,73.73,36071.0,58.6211,58.7565,58.6211,58.7486,36071.0
2018-01-30 10:50:00,73.7,73.7,73.51,73.52,13915.0,58.7247,58.7247,58.5733,58.5812,13915.0
2018-01-30 10:55:00,73.51,73.8,73.48,73.77,35974.0,58.5733,58.8044,58.5494,58.7805,35974.0
2018-01-30 11:00:00,73.73,73.83,73.57,73.62,32556.0,58.7486,58.8283,58.6211,58.6609,32556.0
2018-01-30 11:05:00,73.65,73.82,73.62,73.82,23743.0,58.6848,58.8203,58.6609,58.8203,23743.0
2018-01-30 11:10:00,73.82,74.09,73.8,74.03,16725.0,58.8203,59.0354,58.8044,58.9876,16725.0
2018-01-30 11:15:00,74.03,74.18,74.03,74.18,11367.0,58.9876,59.1071,58.9876,59.1071,11367.0
2018-01-30 11:20:00,74.16,74.74,74.1,74.74,107021.0,59.0912,59.5534,59.0434,59.5534,107021.0
2018-01-30 11:25:00,74.66,74.72,74.29,74.46,32919.0,59.4896,59.5374,59.1948,59.3302,32919.0
2018-01-30 11:30:00,74.4,74.4,74.21,74.22,24947.0,59.2824,59.2824,59.131,59.139,24947.0
2018-01-30 11:35:00,74.21,74.42,74.16,74.16,31334.0,59.131,59.2984,59.0912,59.0912,31334.0
2018-01-30 11:40:00,74.13,74.41,74.12,74.33,66313.0,59.0673,59.2904,59.0593,59.2267,66313.0
2018-01-30 11:45:00,74.38,74.52,74.33,74.36,31321.0,59.2665,59.3781,59.2267,59.2506,31321.0
2018-01-30 11:50:00,74.36,74.37,74.16,74.16,21273.0,59.2506,59.2585,59.0912,59.0912,21273.0
2018-01-30 11:55:00,74.16,74.2,74.07,74.07,34437.0,59.0912,59.1231,59.0195,59.0195,34437.0
2018-01-30 12:00:00,74.11,74.17,73.94,73.94,8960.0,59.0514,59.0992,58.9159,58.9159,8960.0
2018-01-30 12:05:00,73.95,74.11,73.94,74.07,15619.0,58.9239,59.0514,58.9159,59.0195,15619.0
2018-01-30 12:10:00,74.02,74.06,73.89,73.97,7541.0,58.9797,59.0115,58.8761,58.9398,7541.0
2018-01-30 12:15:00,73.98,74.05,73.94,74.05,6887.0,58.9478,59.0036,58.9159,59.0036,6887.0
2018-01-30 12:20:00,74.03,74.08,73.99,73.99,9440.0,58.9876,59.0275,58.9557,58.9557,9440.0
2018-01-30 12:25:00,73.98,74.0,73.9,73.9,13255.0,58.9478,58.9637,58.884,58.884,13255.0
2018-01-30 12:30:00,73.9,74.08,73.9,74.06,13239.0,58.884,59.0275,58.884,59.0115,13239.0
2018-01-30 12:35:00,74.08,74.1,74.02,74.03,17038.0,59.0275,59.0434,58.9797,58.9876,17038.0
2018-01-30 12:40:00,74.06,74.08,73.99,74.03,58000.0,59.0115,59.0275,58.9557,58.9876,58000.0
2018-01-30 12:45:00,74.03,74.08,73.98,74.06,23018.0,58.9876,59.0275,58.9478,59.0115,23018.0
2018-01-30 12:50:00,74.06,74.06,73.94,73.94,28734.0,59.0115,59.0115,58.9159,58.9159,28734.0
2018-01-30 12:55:00,73.94,74.02,73.9,73.9,9031.0,58.9159,58.9797,58.884,58.884,9031.0
2018-01-30 13:00:00,73.88,73.96,73.87,73.88,4512.0,58.8681,58.9318,58.8601,58.8681,4512.0
2018-01-30 13:05:00,73.86,73.88,73.77,73.85,7365.0,58.8522,58.8681,58.7805,58.8442,7365.0
2018-01-30 13:10:00,73.85,73.9,73.78,73.83,12264.0,58.8442,58.884,58.7884,58.8283,12264.0
2018-01-30 13:15:00,73.81,74.03,73.8,73.99,30386.0,58.8123,58.9876,58.8044,58.9557,30386.0
2018-01-30 13:20:00,73.98,73.98,73.93,73.93,17619.0,58.9478,58.9478,58.9079,58.9079,17619.0
2018-01-30 13:25:00,73.95,73.98,73.91,73.91,14270.0,58.9239,58.9478,58.892,58.892,14270.0
2018-01-30 13:30:00,73.91,73.97,73.86,73.94,30300.0,58.892,58.9398,58.8522,58.9159,30300.0
2018-01-30 13:35:00,73.93,74.02,73.91,74.0,16267.0,58.9079,58.9797,58.892,58.9637,16267.0
2018-01-30 13:40:00,74.0,74.01,73.94,74.0,20174.0,58.9637,58.9717,58.9159,58.9637,20174.0
2018-01-30 13:45:00,74.01,74.06,73.97,74.06,16354.0,58.9717,59.0115,58.9398,59.0115,16354.0
2018-01-30 13:50:00,74.04,74.15,74.0,74.09,12133.0,58.9956,59.0832,58.9637,59.0354,12133.0
2018-01-30 13:55:00,74.12,74.3,74.1,74.27,14537.0,59.0593,59.2028,59.0434,59.1789,14537.0
2018-01-30 14:00:00,74.29,74.41,74.22,74.39,26569.0,59.1948,59.2904,59.139,59.2745,26569.0
2018-01-30 14:05:00,74.39,74.44,74.3,74.3,12643.0,59.2745,59.3143,59.2028,59.2028,12643.0
2018-01-30 14:10:00,74.3,74.44,74.28,74.41,57017.0,59.2028,59.3143,59.1868,59.2904,57017.0
2018-01-30 14:15:00,74.4,74.49,74.37,74.37,29318.0,59.2824,59.3542,59.2585,59.2585,29318.0
2018-01-30 14:20:00,74.37,74.37,74.26,74.31,13110.0,59.2585,59.2585,59.1709,59.2107,13110.0
2018-01-30 14:25:00,74.32,74.36,74.3,74.32,22552.0,59.2187,59.2506,59.2028,59.2187,22552.0
2018-01-30 14:30:00,74.31,74.31,74.19,74.21,17253.0,59.2107,59.2107,59.1151,59.131,17253.0
2018-01-30 14:35:00,74.23,74.33,74.22,74.28,33041.0,59.147,59.2267,59.139,59.1868,33041.0
2018-01-30 14:40:00,74.29,74.31,74.2,74.25,22832.0,59.1948,59.2107,59.1231,59.1629,22832.0
2018-01-30 14:45:00,74.25,74.27,74.21,74.26,26884.0,59.1629,59.1789,59.131,59.1709,26884.0
2018-01-30 14:50:00,74.26,74.28,74.22,74.28,25694.0,59.1709,59.1868,59.139,59.1868,25694.0
2018-01-30 14:55:00,74.27,74.29,74.17,74.21,36301.0,59.1789,59.1948,59.0992,59.131,36301.0
2018-01-30 15:00:00,74.18,74.21,74.13,74.16,20830.0,59.1071,59.131,59.0673,59.0912,20830.0
2018-01-30 15:05:00,74.15,74.16,74.02,74.06,20952.0,59.0832,59.0912,58.9797,59.0115,20952.0
2018-01-30 15:10:00,74.05,74.18,74.05,74.17,22871.0,59.0036,59.1071,59.0036,59.0992,22871.0
2018-01-30 15:15:00,74.17,74.23,74.13,74.13,21723.0,59.0992,59.147,59.0673,59.0673,21723.0
2018-01-30 15:20:00,74.12,74.16,74.03,74.04,21414.0,59.0593,59.0912,58.9876,58.9956,21414.0
2018-01-30 15:25:00,74.04,74.06,74.02,74.03,21662.0,58.9956,59.0115,58.9797,58.9876,21662.0
2018-01-30 15:30:00,74.02,74.07,74.0,74.05,44292.0,58.9797,59.0195,58.9637,59.0036,44292.0
2018-01-30 15:35:00,74.06,74.06,73.98,74.01,83495.0,59.0115,59.0115,58.9478,58.9717,83495.0
2018-01-30 15:40:00,74.01,74.02,73.87,73.89,49173.0,58.9717,58.9797,58.8601,58.8761,49173.0
2018-01-30 15:45:00,73.88,73.98,73.87,73.9,74353.0,58.8681,58.9478,58.8601,58.884,74353.0
2018-01-30 15:50:00,73.9,73.98,73.86,73.94,131636.0,58.884,58.9478,58.8522,58.9159,131636.0
2018-01-30 15:55:00,73.94,74.0,73.86,73.87,167120.0,58.9159,58.9637,58.8522,58.8601,167120.0
2018-01-31 09:30:00,74.05,74.09,73.26,73.99,54996.0,59.0036,59.0354,58.3741,58.9557,54996.0
2018-01-31 09:35:00,73.99,74.05,73.53,73.72,18711.0,58.9557,59.0036,58.5892,58.7406,18711.0
2018-01-31 09:40:00,73.68,73.68,73.32,73.52,35320.0,58.7087,58.7087,58.4219,58.5812,35320.0
2018-01-31 09:45:00,73.52,73.6,73.19,73.19,61182.0,58.5812,58.645,58.3183,58.3183,61182.0
2018-01-31 09:50:00,73.18,73.32,73.05,73.32,54581.0,58.3103,58.4219,58.2068,58.4219,54581.0
2018-01-31 09:55:00,73.3,73.52,73.1,73.13,29138.0,58.406,58.5812,58.2466,58.2705,29138.0
2018-01-31 10:00:00,73.13,73.29,72.92,73.15,61149.0,58.2705,58.398,58.1032,58.2864,61149.0
2018-01-31 10:05:00,73.12,73.25,73.04,73.25,213556.0,58.2625,58.3661,58.1988,58.3661,213556.0
2018-01-31 10:10:00,73.26,73.29,73.03,73.19,32215.0,58.3741,58.398,58.1908,58.3183,32215.0
2018-01-31 10:15:00,73.17,73.23,73.11,73.16,22990.0,58.3024,58.3502,58.2546,58.2944,22990.0
2018-01-31 10:20:00,73.16,73.41,73.16,73.26,26111.0,58.2944,58.4936,58.2944,58.3741,26111.0
2018-01-31 10:25:00,73.23,73.25,73.08,73.09,70512.0,58.3502,58.3661,58.2307,58.2386,70512.0
2018-01-31 10:30:00,73.1,73.17,73.07,73.17,32806.0,58.2466,58.3024,58.2227,58.3024,32806.0
2018-01-31 10:35:00,73.17,73.21,73.12,73.13,33740.0,58.3024,58.3342,58.2625,58.2705,33740.0
2018-01-31 10:40:00,73.12,73.18,73.06,73.1,46301.0,58.2625,58.3103,58.2147,58.2466,46301.0
2018-01-31 10:45:00,73.1,73.13,73.05,73.07,70176.0,58.2466,58.2705,58.2068,58.2227,70176.0
2018-01-31 10:50:00,73.06,73.18,73.05,73.17,20744.0,58.2147,58.3103,58.2068,58.3024,20744.0
2018-01-31 10:55:00,73.15,73.3,73.13,73.28,19000.0,58.2864,58.406,58.2705,58.39,19000.0
2018-01-31 11:00:00,73.27,73.28,73.13,73.17,15573.0,58.382,58.39,58.2705,58.3024,15573.0
2018-01-31 11:05:00,73.17,73.17,73.01,73.05,32946.0,58.3024,58.3024,58.1749,58.2068,32946.0
2018-01-31 11:10:00,73.06,73.12,73.03,73.06,21735.0,58.2147,58.2625,58.1908,58.2147,21735.0
2018-01-31 11:15:00,73.06,73.07,73.0,73.06,27664.0,58.2147,58.2227,58.1669,58.2147,27664.0
2018-01-31 11:20:00,73.05,73.08,73.0,73.02,18837.0,58.2068,58.2307,58.1669,58.1828,18837.0
2018-01-31 11:25:00,73.02,73.04,72.92,72.97,45967.0,58.1828,58.1988,58.1032,58.143,45967.0
2018-01-31 11:30:00,72.97,73.06,72.85,73.04,39642.0,58.143,58.2147,58.0474,58.1988,39642.0
2018-01-31 11:35:00,73.04,73.05,72.99,73.01,32746.0,58.1988,58.2068,58.1589,58.1749,32746.0
2018-01-31 11:40:00,73.02,73.03,72.97,72.99,22167.0,58.1828,58.1908,58.143,58.1589,22167.0
2018-01-31 11:45:00,72.98,73.01,72.96,73.01,12808.0,58.151,58.1749,58.135,58.1749,12808.0
2018-01-31 11:50:00,73.01,73.02,72.9,72.92,13036.0,58.1749,58.1828,58.0872,58.1032,13036.0
2018-01-31 11:55:00,72.9,72.9,72.57,72.62,26172.0,58.0872,58.0872,57.8243,57.8641,26172.0
2018-01-31 12:00:00,72.61,72.7,72.57,72.68,18493.0,57.8562,57.9279,57.8243,57.9119,18493.0
2018-01-31 12:05:00,72.69,72.7,72.55,72.56,18787.0,57.9199,57.9279,57.8083,57.8163,18787.0
2018-01-31 12:10:00,72.57,72.6,72.41,72.42,21276.0,57.8243,57.8482,57.6968,57.7048,21276.0
2018-01-31 12:15:00,72.42,72.53,72.41,72.53,13713.0,57.7048,57.7924,57.6968,57.7924,13713.0
2018-01-31 12:20:00,72.53,72.56,72.49,72.5,34898.0,57.7924,57.8163,57.7605,57.7685,34898.0
2018-01-31 12:25:00,72.48,72.48,72.37,72.41,15440.0,57.7526,57.7526,57.6649,57.6968,15440.0
2018-01-31 12:30:00,72.38,72.4,72.29,72.36,18747.0,57.6729,57.6888,57.6012,57.657,18747.0
2018-01-31 12:35:00,72.37,72.39,72.27,72.28,17221.0,57.6649,57.6809,57.5852,57.5932,17221.0
2018-01-31 12:40:00,72.28,72.32,72.24,72.26,33003.0,57.5932,57.6251,57.5613,57.5773,33003.0
2018-01-31 12:45:00,72.28,72.33,72.22,72.32,24497.0,57.5932,57.633,57.5454,57.6251,24497.0
2018-01-31 12:50:00,72.33,72.36,72.19,72.22,17960.0,57.633,57.657,57.5215,57.5454,17960.0
2018-01-31 12:55:00,72.23,72.24,72.15,72.18,13946.0,57.5534,57.5613,57.4896,57.5135,13946.0
2018-01-31 13:00:00,72.17,72.26,72.13,72.14,12919.0,57.5056,57.5773,57.4737,57.4817,12919.0
2018-01-31 13:05:00,72.14,72.15,72.05,72.08,12923.0,57.4817,57.4896,57.4099,57.4338,12923.0
2018-01-31 13:10:00,72.08,72.13,72.06,72.11,13008.0,57.4338,57.4737,57.4179,57.4578,13008.0
2018-01-31 13:15:00,72.12,72.19,72.09,72.11,14823.0,57.4657,57.5215,57.4418,57.4578,14823.0
2018-01-31 13:20:00,72.12,72.2,72.12,72.2,10143.0,57.4657,57.5295,57.4657,57.5295,10143.0
2018-01-31 13:25:00,72.19,72.23,72.16,72.18,10007.0,57.5215,57.5534,57.4976,57.5135,10007.0
2018-01-31 13:30:00,72.18,72.22,72.16,72.17,11653.0,57.5135,57.5454,57.4976,57.5056,11653.0
2018-01-31 13:35:00,72.19,72.24,72.16,72.2,10285.0,57.5215,57.5613,57.4976,57.5295,10285.0
2018-01-31 13:40:00,72.19,72.24,72.18,72.2,14355.0,57.5215,57.5613,57.5135,57.5295,14355.0
2018-01-31 13:45:00,72.16,72.19,72.13,72.16,11140.0,57.4976,57.5215,57.4737,57.4976,11140.0
2018-01-31 13:50:00,72.17,72.17,72.11,72.15,16234.0,57.5056,57.5056,57.4578,57.4896,16234.0
2018-01-31 13:55:00,72.14,72.16,72.06,72.06,11765.0,57.4817,57.4976,57.4179,57.4179,11765.0
2018-01-31 14:00:00,72.08,72.15,71.94,71.94,21473.0,57.4338,57.4896,57.3223,57.3223,21473.0
2018-01-31 14:05:00,71.94,72.04,71.91,71.96,30690.0,57.3223,57.402,57.2984,57.3382,30690.0
2018-01-31 14:10:00,71.97,71.99,71.82,71.87,28992.0,57.3462,57.3621,57.2267,57.2665,28992.0
2018-01-31 14:15:00,71.87,71.9,71.78,71.83,21738.0,57.2665,57.2904,57.1948,57.2346,21738.0
2018-01-31 14:20:00,71.83,71.88,71.72,71.72,31099.0,57.2346,57.2745,57.147,57.147,31099.0
2018-01-31 14:25:00,71.72,71.76,71.64,71.69,21592.0,57.147,57.1789,57.0833,57.1231,21592.0
2018-01-31 14:30:00,71.69,71.72,71.57,71.62,24016.0,57.1231,57.147,57.0275,57.0673,24016.0
2018-01-31 14:35:00,71.63,71.68,71.55,71.59,39572.0,57.0753,57.1151,57.0115,57.0434,39572.0
2018-01-31 14:40:00,71.61,71.75,71.59,71.66,21063.0,57.0593,57.1709,57.0434,57.0992,21063.0
2018-01-31 14:45:00,71.65,71.74,71.36,71.39,104661.0,57.0912,57.1629,56.8601,56.8841,104661.0
2018-01-31 14:50:00,71.39,71.44,71.33,71.4,60875.0,56.8841,56.9239,56.8362,56.892,60875.0
2018-01-31 14:55:00,71.39,71.64,71.39,71.61,45911.0,56.8841,57.0833,56.8841,57.0593,45911.0
2018-01-31 15:00:00,71.59,71.7,71.52,71.52,32261.0,57.0434,57.1311,56.9876,56.9876,32261.0
2018-01-31 15:05:00,71.55,71.57,71.43,71.53,46767.0,57.0115,57.0275,56.9159,56.9956,46767.0
2018-01-31 15:10:00,71.53,71.62,71.52,71.56,27343.0,56.9956,57.0673,56.9876,57.0195,27343.0
2018-01-31 15:15:00,71.56,71.67,71.52,71.62,26425.0,57.0195,57.1072,56.9876,57.0673,26425.0
2018-01-31 15:20:00,71.63,71.69,71.61,71.65,23313.0,57.0753,57.1231,57.0593,57.0912,23313.0
2018-01-31 15:25:00,71.65,71.68,71.61,71.65,24586.0,57.0912,57.1151,57.0593,57.0912,24586.0
2018-01-31 15:30:00,71.65,71.74,71.59,71.73,52193.0,57.0912,57.1629,57.0434,57.155,52193.0
2018-01-31 15:35:00,71.73,71.97,71.69,71.95,56883.0,57.155,57.3462,57.1231,57.3303,56883.0
2018-01-31 15:40:00,71.94,72.15,71.94,72.03,67181.0,57.3223,57.4896,57.3223,57.394,67181.0
2018-01-31 15:45:00,72.03,72.05,71.83,71.83,98326.0,57.394,57.4099,57.2346,57.2346,98326.0
2018-01-31 15:50:00,71.82,71.89,71.81,71.83,103190.0,57.2267,57.2825,57.2187,57.2346,103190.0
2018-01-31 15:55:00,71.84,71.85,71.75,71.79,180665.0,57.2426,57.2506,57.1709,57.2028,180665.0
2018-02-01 09:30:00,70.61,70.68,67.89,67.98,267350.0,56.2625,56.3183,54.0952,54.1669,267350.0
2018-02-01 09:35:00,67.98,69.66,67.95,69.62,95921.0,54.1669,55.5056,54.143,55.4737,95921.0
2018-02-01 09:40:00,69.63,69.93,69.0,69.92,92053.0,55.4817,55.7207,54.9797,55.7127,92053.0
2018-02-01 09:45:00,69.95,70.27,69.8,70.02,77652.0,55.7366,55.9916,55.6171,55.7924,77652.0
2018-02-01 09:50:00,70.01,70.14,69.78,70.04,85178.0,55.7845,55.888,55.6012,55.8084,85178.0
2018-02-01 09:55:00,70.04,70.07,69.69,69.89,36819.0,55.8084,55.8323,55.5295,55.6888,36819.0
2018-02-01 10:00:00,69.89,70.03,69.78,69.84,63875.0,55.6888,55.8004,55.6012,55.649,63875.0
2018-02-01 10:05:00,69.81,69.85,69.67,69.69,42653.0,55.6251,55.657,55.5135,55.5295,42653.0
2018-02-01 10:10:00,69.67,69.76,69.54,69.58,40020.0,55.5135,55.5853,55.41,55.4418,40020.0
2018-02-01 10:15:00,69.62,69.72,69.56,69.6,32537.0,55.4737,55.5534,55.4259,55.4578,32537.0
2018-02-01 10:20:00,69.58,69.62,69.43,69.43,33622.0,55.4418,55.4737,55.3223,55.3223,33622.0
2018-02-01 10:25:00,69.43,69.53,69.3,69.46,35197.0,55.3223,55.402,55.2187,55.3462,35197.0
2018-02-01 10:30:00,69.45,69.59,69.37,69.57,34793.0,55.3382,55.4498,55.2745,55.4339,34793.0
2018-02-01 10:35:00,69.55,69.63,69.5,69.55,23325.0,55.4179,55.4817,55.3781,55.4179,23325.0
2018-02-01 10:40:00,69.55,69.56,69.32,69.36,27570.0,55.4179,55.4259,55.2347,55.2665,27570.0
2018-02-01 10:45:00,69.36,69.42,69.29,69.31,62872.0,55.2665,55.3143,55.2108,55.2267,62872.0
2018-02-01 10:50:00,69.32,69.36,69.17,69.21,23248.0,55.2347,55.2665,55.1151,55.147,23248.0
2018-02-01 10:55:00,69.21,69.24,69.12,69.24,29065.0,55.147,55.1709,55.0753,55.1709,29065.0
2018-02-01 11:00:00,69.24,69.41,69.23,69.23,32696.0,55.1709,55.3064,55.1629,55.1629,32696.0
2018-02-01 11:05:00,69.21,69.56,69.18,69.56,30299.0,55.147,55.4259,55.1231,55.4259,30299.0
2018-02-01 11:10:00,69.52,69.65,69.45,69.51,40191.0,55.394,55.4976,55.3382,55.3861,40191.0
2018-02-01 11:15:00,69.52,69.68,69.51,69.68,12000.0,55.394,55.5215,55.3861,55.5215,12000.0
2018-02-01 11:20:00,69.69,69.96,69.58,69.93,65966.0,55.5295,55.7446,55.4418,55.7207,65966.0
2018-02-01 11:25:00,69.93,70.01,69.76,69.83,28395.0,55.7207,55.7845,55.5853,55.641,28395.0
2018-02-01 11:30:00,69.82,70.0,69.81,69.94,18735.0,55.6331,55.7765,55.6251,55.7287,18735.0
2018-02-01 11:35:00,69.93,70.02,69.86,69.99,29565.0,55.7207,55.7924,55.6649,55.7685,29565.0
2018-02-01 11:40:00,70.0,70.03,69.88,69.98,30597.0,55.7765,55.8004,55.6809,55.7606,30597.0
2018-02-01 11:45:00,69.99,70.02,69.92,69.92,17837.0,55.7685,55.7924,55.7127,55.7127,17837.0
2018-02-01 11:50:00,69.92,70.05,69.91,69.99,67875.0,55.7127,55.8163,55.7048,55.7685,67875.0
2018-02-01 11:55:00,70.0,70.11,69.94,69.95,62944.0,55.7765,55.8641,55.7287,55.7366,62944.0
2018-02-01 12:00:00,69.93,69.94,69.8,69.8,35820.0,55.7207,55.7287,55.6171,55.6171,35820.0
2018-02-01 12:05:00,69.83,69.93,69.8,69.84,32657.0,55.641,55.7207,55.6171,55.649,32657.0
2018-02-01 12:10:00,69.85,69.87,69.71,69.74,41976.0,55.657,55.6729,55.5454,55.5693,41976.0
2018-02-01 12:15:00,69.74,69.88,69.73,69.85,24289.0,55.5693,55.6809,55.5614,55.657,24289.0
2018-02-01 12:20:00,69.86,69.88,69.78,69.8,17425.0,55.6649,55.6809,55.6012,55.6171,17425.0
2018-02-01 12:25:00,69.8,69.81,69.66,69.67,23863.0,55.6171,55.6251,55.5056,55.5135,23863.0
2018-02-01 12:30:00,69.66,69.76,69.66,69.7,20704.0,55.5056,55.5853,55.5056,55.5374,20704.0
2018-02-01 12:35:00,69.7,69.79,69.68,69.79,21738.0,55.5374,55.6092,55.5215,55.6092,21738.0
2018-02-01 12:40:00,69.78,69.78,69.67,69.69,15128.0,55.6012,55.6012,55.5135,55.5295,15128.0
2018-02-01 12:45:00,69.7,69.79,69.7,69.72,13533.0,55.5374,55.6092,55.5374,55.5534,13533.0
2018-02-01 12:50:00,69.71,69.78,69.68,69.77,16915.0,55.5454,55.6012,55.5215,55.5932,16915.0
2018-02-01 12:55:00,69.76,69.84,69.75,69.84,10699.0,55.5853,55.649,55.5773,55.649,10699.0
2018-02-01 13:00:00,69.82,69.92,69.79,69.89,22154.0,55.6331,55.7127,55.6092,55.6888,22154.0
2018-02-01 13:05:00,69.9,69.96,69.83,69.85,32901.0,55.6968,55.7446,55.641,55.657,32901.0
2018-02-01 13:10:00,69.84,70.06,69.84,69.99,16526.0,55.649,55.8243,55.649,55.7685,16526.0
2018-02-01 13:15:00,69.96,70.1,69.96,70.0,11439.0,55.7446,55.8562,55.7446,55.7765,11439.0
2018-02-01 13:20:00,70.0,70.02,69.92,69.93,14957.0,55.7765,55.7924,55.7127,55.7207,14957.0
2018-02-01 13:25:00,69.93,69.96,69.89,69.89,13714.0,55.7207,55.7446,55.6888,55.6888,13714.0
2018-02-01 13:30:00,69.9,69.93,69.8,69.81,18026.0,55.6968,55.7207,55.6171,55.6251,18026.0
2018-02-01 13:35:00,69.8,69.82,69.72,69.73,9502.0,55.6171,55.6331,55.5534,55.5614,9502.0
2018-02-01 13:40:00,69.75,69.76,69.63,69.63,34294.0,55.5773,55.5853,55.4817,55.4817,34294.0
2018-02-01 13:45:00,69.65,69.66,69.58,69.61,28978.0,55.4976,55.5056,55.4418,55.4657,28978.0
2018-02-01 13:50:00,69.63,69.66,69.54,69.55,16597.0,55.4817,55.5056,55.41,55.4179,16597.0
2018-02-01 13:55:00,69.53,69.62,69.52,69.59,32794.0,55.402,55.4737,55.394,55.4498,32794.0
2018-02-01 14:00:00,69.61,69.64,69.56,69.56,24230.0,55.4657,55.4896,55.4259,55.4259,24230.0
2018-02-01 14:05:00,69.56,69.61,69.53,69.54,27000.0,55.4259,55.4657,55.402,55.41,27000.0
2018-02-01 14:10:00,69.54,69.57,69.48,69.51,25094.0,55.41,55.4339,55.3621,55.3861,25094.0
2018-02-01 14:15:00,69.53,69.62,69.44,69.48,25722.0,55.402,55.4737,55.3303,55.3621,25722.0
2018-02-01 14:20:00,69.45,69.53,69.27,69.39,44814.0,55.3382,55.402,55.1948,55.2904,44814.0
2018-02-01 14:25:00,69.36,69.5,69.36,69.46,30123.0,55.2665,55.3781,55.2665,55.3462,30123.0
2018-02-01 14:30:00,69.49,69.49,69.37,69.4,21186.0,55.3701,55.3701,55.2745,55.2984,21186.0
2018-02-01 14:35:00,69.4,69.56,69.37,69.45,22212.0,55.2984,55.4259,55.2745,55.3382,22212.0
2018-02-01 14:40:00,69.46,69.61,69.42,69.6,25707.0,55.3462,55.4657,55.3143,55.4578,25707.0
2018-02-01 14:45:00,69.6,69.64,69.51,69.59,27970.0,55.4578,55.4896,55.3861,55.4498,27970.0
2018-02-01 14:50:00,69.57,69.64,69.53,69.57,24696.0,55.4339,55.4896,55.402,55.4339,24696.0
2018-02-01 14:55:00,69.58,69.65,69.54,69.58,26830.0,55.4418,55.4976,55.41,55.4418,26830.0
2018-02-01 15:00:00,69.56,69.61,69.5,69.5,28876.0,55.4259,55.4657,55.3781,55.3781,28876.0
2018-02-01 15:05:00,69.49,69.53,69.45,69.47,29320.0,55.3701,55.402,55.3382,55.3542,29320.0
2018-02-01 15:10:00,69.48,69.51,69.44,69.47,25316.0,55.3621,55.3861,55.3303,55.3542,25316.0
2018-02-01 15:15:00,69.49,69.5,69.34,69.34,35189.0,55.3701,55.3781,55.2506,55.2506,35189.0
2018-02-01 15:20:00,69.33,69.34,69.25,69.29,48011.0,55.2426,55.2506,55.1789,55.2108,48011.0
2018-02-01 15:25:00,69.29,69.29,69.18,69.21,42508.0,55.2108,55.2108,55.1231,55.147,42508.0
2018-02-01 15:30:00,69.2,69.21,69.07,69.13,68225.0,55.139,55.147,55.0355,55.0833,68225.0
2018-02-01 15:35:00,69.13,69.3,69.11,69.27,66366.0,55.0833,55.2187,55.0673,55.1948,66366.0
2018-02-01 15:40:00,69.26,69.26,69.07,69.09,85841.0,55.1869,55.1869,55.0355,55.0514,85841.0
2018-02-01 15:45:00,69.08,69.37,69.08,69.34,151859.0,55.0434,55.2745,55.0434,55.2506,151859.0
2018-02-01 15:50:00,69.35,69.42,69.23,69.23,133827.0,55.2586,55.3143,55.1629,55.1629,133827.0
2018-02-01 15:55:00,69.24,69.29,69.06,69.06,392758.0,55.1709,55.2108,55.0275,55.0275,392758.0
2018-02-02 09:30:00,68.7,69.02,68.5,68.98,40573.0,54.7406,54.9956,54.5813,54.9637,40573.0
2018-02-02 09:35:00,68.97,69.01,68.64,68.81,55908.0,54.9558,54.9877,54.6928,54.8283,55908.0
2018-02-02 09:40:00,68.84,69.01,68.68,68.96,30496.0,54.8522,54.9877,54.7247,54.9478,30496.0
2018-02-02 09:45:00,68.95,69.01,68.62,68.67,31727.0,54.9398,54.9877,54.6769,54.7167,31727.0
2018-02-02 09:50:00,68.69,68.97,68.64,68.76,33448.0,54.7327,54.9558,54.6928,54.7884,33448.0
2018-02-02 09:55:00,68.71,68.75,68.29,68.43,35031.0,54.7486,54.7805,54.4139,54.5255,35031.0
2018-02-02 10:00:00,68.43,68.44,68.29,68.31,24544.0,54.5255,54.5335,54.4139,54.4299,24544.0
2018-02-02 10:05:00,68.27,68.76,68.25,68.58,40125.0,54.398,54.7884,54.3821,54.645,40125.0
2018-02-02 10:10:00,68.57,68.82,68.55,68.73,31459.0,54.6371,54.8363,54.6211,54.7645,31459.0
2018-02-02 10:15:00,68.78,68.81,68.61,68.81,72081.0,54.8044,54.8283,54.6689,54.8283,72081.0
2018-02-02 10:20:00,68.81,68.97,68.71,68.8,73914.0,54.8283,54.9558,54.7486,54.8203,73914.0
2018-02-02 10:25:00,68.78,69.01,68.77,68.98,37221.0,54.8044,54.9877,54.7964,54.9637,37221.0
2018-02-02 10:30:00,69.0,69.01,68.87,68.91,34159.0,54.9797,54.9877,54.8761,54.908,34159.0
2018-02-02 10:35:00,68.87,68.87,68.63,68.63,37085.0,54.8761,54.8761,54.6849,54.6849,37085.0
2018-02-02 10:40:00,68.66,68.83,68.63,68.68,29867.0,54.7088,54.8442,54.6849,54.7247,29867.0
2018-02-02 10:45:00,68.68,68.7,68.55,68.59,22891.0,54.7247,54.7406,54.6211,54.653,22891.0
2018-02-02 10:50:00,68.59,68.76,68.55,68.57,23269.0,54.653,54.7884,54.6211,54.6371,23269.0
2018-02-02 10:55:00,68.62,68.63,68.41,68.48,22534.0,54.6769,54.6849,54.5096,54.5653,22534.0
2018-02-02 11:00:00,68.5,68.5,68.25,68.28,25402.0,54.5813,54.5813,54.3821,54.406,25402.0
2018-02-02 11:05:00,68.26,68.36,68.25,68.3,14875.0,54.39,54.4697,54.3821,54.4219,14875.0
2018-02-02 11:10:00,68.31,68.49,68.28,68.37,18598.0,54.4299,54.5733,54.406,54.4777,18598.0
2018-02-02 11:15:00,68.34,68.36,68.13,68.17,21261.0,54.4538,54.4697,54.2865,54.3183,21261.0
2018-02-02 11:20:00,68.21,68.27,68.14,68.21,18713.0,54.3502,54.398,54.2944,54.3502,18713.0
2018-02-02 11:25:00,68.24,68.31,68.15,68.2,73900.0,54.3741,54.4299,54.3024,54.3422,73900.0
2018-02-02 11:30:00,68.22,68.25,68.08,68.09,41424.0,54.3582,54.3821,54.2466,54.2546,41424.0
2018-02-02 11:35:00,68.1,68.22,68.08,68.17,31297.0,54.2626,54.3582,54.2466,54.3183,31297.0
2018-02-02 11:40:00,68.16,68.26,67.79,67.89,48471.0,54.3104,54.39,54.0155,54.0952,48471.0
2018-02-02 11:45:00,67.99,68.05,67.82,67.91,46472.0,54.1749,54.2227,54.0395,54.1112,46472.0
2018-02-02 11:50:00,67.96,68.08,67.9,68.07,25619.0,54.151,54.2466,54.1032,54.2387,25619.0
2018-02-02 11:55:00,68.07,68.1,67.86,67.86,17828.0,54.2387,54.2626,54.0713,54.0713,17828.0
2018-02-02 12:00:00,67.86,67.97,67.72,67.96,31956.0,54.0713,54.159,53.9598,54.151,31956.0
2018-02-02 12:05:00,67.97,68.12,67.91,68.04,24974.0,54.159,54.2785,54.1112,54.2147,24974.0
2018-02-02 12:10:00,68.05,68.2,67.9,67.96,44981.0,54.2227,54.3422,54.1032,54.151,44981.0
2018-02-02 12:15:00,67.98,68.28,67.96,68.28,34646.0,54.1669,54.406,54.151,54.406,34646.0
2018-02-02 12:20:00,68.26,68.31,68.2,68.31,21162.0,54.39,54.4299,54.3422,54.4299,21162.0
2018-02-02 12:25:00,68.32,68.46,68.23,68.32,17664.0,54.4379,54.5494,54.3661,54.4379,17664.0
2018-02-02 12:30:00,68.29,68.33,68.25,68.29,13080.0,54.4139,54.4458,54.3821,54.4139,13080.0
2018-02-02 12:35:00,68.27,68.32,68.26,68.31,8357.0,54.398,54.4379,54.39,54.4299,8357.0
2018-02-02 12:40:00,68.31,68.4,68.25,68.33,17427.0,54.4299,54.5016,54.3821,54.4458,17427.0
2018-02-02 12:45:00,68.35,68.47,68.3,68.47,8374.0,54.4618,54.5574,54.4219,54.5574,8374.0
2018-02-02 12:50:00,68.43,68.43,68.33,68.41,11667.0,54.5255,54.5255,54.4458,54.5096,11667.0
2018-02-02 12:55:00,68.39,68.43,68.3,68.3,21191.0,54.4936,54.5255,54.4219,54.4219,21191.0
2018-02-02 13:00:00,68.3,68.3,68.15,68.25,12478.0,54.4219,54.4219,54.3024,54.3821,12478.0
2018-02-02 13:05:00,68.25,68.29,68.14,68.18,16372.0,54.3821,54.4139,54.2944,54.3263,16372.0
2018-02-02 13:10:00,68.19,68.24,68.08,68.12,19147.0,54.3343,54.3741,54.2466,54.2785,19147.0
2018-02-02 13:15:00,68.12,68.19,68.02,68.04,22245.0,54.2785,54.3343,54.1988,54.2147,22245.0
2018-02-02 13:20:00,68.03,68.04,67.84,67.9,23256.0,54.2068,54.2147,54.0554,54.1032,23256.0
2018-02-02 13:25:00,67.9,67.97,67.83,67.9,26298.0,54.1032,54.159,54.0474,54.1032,26298.0
2018-02-02 13:30:00,67.91,67.97,67.89,67.91,18042.0,54.1112,54.159,54.0952,54.1112,18042.0
2018-02-02 13:35:00,67.92,67.96,67.87,67.88,13706.0,54.1191,54.151,54.0793,54.0873,13706.0
2018-02-02 13:40:00,67.86,67.95,67.74,67.74,24255.0,54.0713,54.143,53.9757,53.9757,24255.0
2018-02-02 13:45:00,67.74,67.83,67.7,67.7,13860.0,53.9757,54.0474,53.9438,53.9438,13860.0
2018-02-02 13:50:00,67.74,67.76,67.7,67.72,30145.0,53.9757,53.9916,53.9438,53.9598,30145.0
2018-02-02 13:55:00,67.76,67.84,67.74,67.8,26639.0,53.9916,54.0554,53.9757,54.0235,26639.0
2018-02-02 14:00:00,67.82,67.89,67.81,67.88,22576.0,54.0395,54.0952,54.0315,54.0873,22576.0
2018-02-02 14:05:00,67.87,67.87,67.74,67.77,19593.0,54.0793,54.0793,53.9757,53.9996,19593.0
2018-02-02 14:10:00,67.8,67.8,67.71,67.8,47781.0,54.0235,54.0235,53.9518,54.0235,47781.0
2018-02-02 14:15:00,67.8,67.85,67.62,67.68,37788.0,54.0235,54.0634,53.8801,53.9279,37788.0
2018-02-02 14:20:00,67.71,67.77,67.58,67.6,27931.0,53.9518,53.9996,53.8482,53.8642,27931.0
2018-02-02 14:25:00,67.61,67.63,67.46,67.47,27394.0,53.8721,53.8881,53.7526,53.7606,27394.0
2018-02-02 14:30:00,67.51,67.78,67.46,67.72,19210.0,53.7924,54.0076,53.7526,53.9598,19210.0
2018-02-02 14:35:00,67.73,67.84,67.67,67.69,21917.0,53.9677,54.0554,53.9199,53.9359,21917.0
2018-02-02 14:40:00,67.69,67.76,67.64,67.7,30731.0,53.9359,53.9916,53.896,53.9438,30731.0
2018-02-02 14:45:00,67.72,67.72,67.39,67.43,42550.0,53.9598,53.9598,53.6968,53.7287,42550.0
2018-02-02 14:50:00,67.42,67.53,67.4,67.5,19404.0,53.7207,53.8084,53.7048,53.7845,19404.0
2018-02-02 14:55:00,67.48,67.51,67.34,67.41,23821.0,53.7685,53.7924,53.657,53.7128,23821.0
2018-02-02 15:00:00,67.39,67.47,67.34,67.38,27446.0,53.6968,53.7606,53.657,53.6889,27446.0
2018-02-02 15:05:00,67.41,67.42,67.29,67.32,34307.0,53.7128,53.7207,53.6171,53.641,34307.0
2018-02-02 15:10:00,67.31,67.43,67.29,67.34,50153.0,53.6331,53.7287,53.6171,53.657,50153.0
2018-02-02 15:15:00,67.33,67.61,67.32,67.58,30335.0,53.649,53.8721,53.641,53.8482,30335.0
2018-02-02 15:20:00,67.57,67.62,67.52,67.56,28109.0,53.8402,53.8801,53.8004,53.8323,28109.0
2018-02-02 15:25:00,67.57,67.6,67.5,67.5,28597.0,53.8402,53.8642,53.7845,53.7845,28597.0
2018-02-02 15:30:00,67.51,67.57,67.42,67.56,55284.0,53.7924,53.8402,53.7207,53.8323,55284.0
2018-02-02 15:35:00,67.54,67.73,67.49,67.72,64947.0,53.8163,53.9677,53.7765,53.9598,64947.0
2018-02-02 15:40:00,67.69,67.7,67.52,67.6,53346.0,53.9359,53.9438,53.8004,53.8642,53346.0
2018-02-02 15:45:00,67.6,67.66,67.57,67.62,49438.0,53.8642,53.912,53.8402,53.8801,49438.0
2018-02-02 15:50:00,67.59,67.66,67.44,67.47,88684.0,53.8562,53.912,53.7367,53.7606,88684.0
2018-02-02 15:55:00,67.47,67.49,67.39,67.46,193057.0,53.7606,53.7765,53.6968,53.7526,193057.0
2018-02-05 09:30:00,67.0,67.32,66.99,67.1,64327.0,53.3861,53.641,53.3781,53.4657,64327.0
2018-02-05 09:35:00,67.04,67.28,66.77,67.06,90405.0,53.4179,53.6092,53.2028,53.4339,90405.0
2018-02-05 09:40:00,67.12,67.12,66.35,66.59,68991.0,53.4817,53.4817,52.8681,53.0594,68991.0
2018-02-05 09:45:00,66.57,66.57,66.28,66.39,84012.0,53.0434,53.0434,52.8124,52.9,84012.0
2018-02-05 09:50:00,66.41,66.56,66.21,66.49,63703.0,52.916,53.0355,52.7566,52.9797,63703.0
2018-02-05 09:55:00,66.4,66.47,66.23,66.23,39650.0,52.908,52.9638,52.7725,52.7725,39650.0
2018-02-05 10:00:00,66.26,66.54,66.2,66.45,21787.0,52.7964,53.0195,52.7486,52.9478,21787.0
2018-02-05 10:05:00,66.45,66.64,66.45,66.64,15608.0,52.9478,53.0992,52.9478,53.0992,15608.0
2018-02-05 10:10:00,66.62,66.68,66.5,66.63,21732.0,53.0833,53.1311,52.9877,53.0912,21732.0
2018-02-05 10:15:00,66.63,66.81,66.58,66.81,25964.0,53.0912,53.2347,53.0514,53.2347,25964.0
2018-02-05 10:20:00,66.81,66.88,66.74,66.88,19951.0,53.2347,53.2905,53.1789,53.2905,19951.0
2018-02-05 10:25:00,66.91,67.0,66.86,66.87,20798.0,53.3144,53.3861,53.2745,53.2825,20798.0
2018-02-05 10:30:00,66.87,66.88,66.78,66.83,39654.0,53.2825,53.2905,53.2108,53.2506,39654.0
2018-02-05 10:35:00,66.83,66.86,66.71,66.86,23589.0,53.2506,53.2745,53.155,53.2745,23589.0
2018-02-05 10:40:00,66.84,66.94,66.79,66.89,20144.0,53.2586,53.3383,53.2187,53.2984,20144.0
2018-02-05 10:45:00,66.9,66.99,66.86,66.9,19415.0,53.3064,53.3781,53.2745,53.3064,19415.0
2018-02-05 10:50:00,66.88,66.89,66.68,66.68,16676.0,53.2905,53.2984,53.1311,53.1311,16676.0
2018-02-05 10:55:00,66.74,66.85,66.65,66.68,22897.0,53.1789,53.2665,53.1072,53.1311,22897.0
2018-02-05 11:00:00,66.71,66.76,66.63,66.69,16478.0,53.155,53.1948,53.0912,53.1391,16478.0
2018-02-05 11:05:00,66.66,66.72,66.62,66.72,14357.0,53.1152,53.163,53.0833,53.163,14357.0
2018-02-05 11:10:00,66.72,66.75,66.6,66.7,17468.0,53.163,53.1869,53.0673,53.147,17468.0
2018-02-05 11:15:00,66.7,66.76,66.65,66.69,10233.0,53.147,53.1948,53.1072,53.1391,10233.0
2018-02-05 11:20:00,66.69,66.77,66.62,66.7,20977.0,53.1391,53.2028,53.0833,53.147,20977.0
2018-02-05 11:25:00,66.67,66.74,66.6,66.67,20758.0,53.1231,53.1789,53.0673,53.1231,20758.0
2018-02-05 11:30:00,66.66,66.71,66.59,66.71,22755.0,53.1152,53.155,53.0594,53.155,22755.0
2018-02-05 11:35:00,66.72,66.72,66.61,66.71,20367.0,53.163,53.163,53.0753,53.155,20367.0
2018-02-05 11:40:00,66.72,66.73,66.57,66.59,19581.0,53.163,53.1709,53.0434,53.0594,19581.0
2018-02-05 11:45:00,66.61,66.66,66.58,66.65,21987.0,53.0753,53.1152,53.0514,53.1072,21987.0
2018-02-05 11:50:00,66.67,66.76,66.66,66.73,23731.0,53.1231,53.1948,53.1152,53.1709,23731.0
2018-02-05 11:55:00,66.73,66.77,66.72,66.74,18332.0,53.1709,53.2028,53.163,53.1789,18332.0
2018-02-05 12:00:00,66.73,66.73,66.64,66.69,20750.0,53.1709,53.1709,53.0992,53.1391,20750.0
2018-02-05 12:05:00,66.67,66.72,66.66,66.68,13987.0,53.1231,53.163,53.1152,53.1311,13987.0
2018-02-05 12:10:00,66.66,66.66,66.56,66.6,14230.0,53.1152,53.1152,53.0355,53.0673,14230.0
2018-02-05 12:15:00,66.61,66.61,66.52,66.53,16398.0,53.0753,53.0753,53.0036,53.0116,16398.0
2018-02-05 12:20:00,66.51,66.52,66.29,66.29,18272.0,52.9956,53.0036,52.8203,52.8203,18272.0
2018-02-05 12:25:00,66.28,66.51,66.26,66.49,60125.0,52.8124,52.9956,52.7964,52.9797,60125.0
2018-02-05 12:30:00,66.47,66.61,66.45,66.56,20932.0,52.9638,53.0753,52.9478,53.0355,20932.0
2018-02-05 12:35:00,66.56,66.58,66.49,66.5,18912.0,53.0355,53.0514,52.9797,52.9877,18912.0
2018-02-05 12:40:00,66.5,66.58,66.5,66.56,21243.0,52.9877,53.0514,52.9877,53.0355,21243.0
2018-02-05 12:45:00,66.56,66.64,66.52,66.62,17329.0,53.0355,53.0992,53.0036,53.0833,17329.0
2018-02-05 12:50:00,66.62,66.66,66.52,66.52,16857.0,53.0833,53.1152,53.0036,53.0036,16857.0
2018-02-05 12:55:00,66.52,66.55,66.35,66.35,21786.0,53.0036,53.0275,52.8681,52.8681,21786.0
2018-02-05 13:00:00,66.35,66.37,66.09,66.09,31465.0,52.8681,52.8841,52.661,52.661,31465.0
2018-02-05 13:05:00,66.09,66.2,65.9,65.97,25411.0,52.661,52.7486,52.5096,52.5654,25411.0
2018-02-05 13:10:00,65.97,66.05,65.9,65.98,18598.0,52.5654,52.6291,52.5096,52.5733,18598.0
2018-02-05 13:15:00,65.98,66.07,65.87,65.87,21246.0,52.5733,52.645,52.4857,52.4857,21246.0
2018-02-05 13:20:00,65.83,66.01,65.83,65.96,19069.0,52.4538,52.5972,52.4538,52.5574,19069.0
2018-02-05 13:25:00,65.96,65.97,65.81,65.9,18788.0,52.5574,52.5654,52.4379,52.5096,18788.0
2018-02-05 13:30:00,65.93,66.05,65.91,65.92,20989.0,52.5335,52.6291,52.5175,52.5255,20989.0
2018-02-05 13:35:00,65.94,66.02,65.83,65.83,22153.0,52.5415,52.6052,52.4538,52.4538,22153.0
2018-02-05 13:40:00,65.87,65.99,65.87,65.98,19122.0,52.4857,52.5813,52.4857,52.5733,19122.0
2018-02-05 13:45:00,65.95,66.07,65.93,65.98,19040.0,52.5494,52.645,52.5335,52.5733,19040.0
2018-02-05 13:50:00,65.99,66.07,65.96,66.06,23115.0,52.5813,52.645,52.5574,52.6371,23115.0
2018-02-05 13:55:00,66.04,66.31,66.01,66.31,24107.0,52.6211,52.8363,52.5972,52.8363,24107.0
2018-02-05 14:00:00,66.27,66.32,66.14,66.21,37819.0,52.8044,52.8442,52.7008,52.7566,37819.0
2018-02-05 14:05:00,66.23,66.26,66.09,66.14,29940.0,52.7725,52.7964,52.661,52.7008,29940.0
2018-02-05 14:10:00,66.15,66.24,66.13,66.21,26018.0,52.7088,52.7805,52.6928,52.7566,26018.0
2018-02-05 14:15:00,66.21,66.27,66.09,66.27,71357.0,52.7566,52.8044,52.661,52.8044,71357.0
2018-02-05 14:20:00,66.27,66.27,66.01,66.02,31304.0,52.8044,52.8044,52.5972,52.6052,31304.0
2018-02-05 14:25:00,66.04,66.07,65.95,65.99,28113.0,52.6211,52.645,52.5494,52.5813,28113.0
2018-02-05 14:30:00,65.98,65.98,65.84,65.88,37624.0,52.5733,52.5733,52.4618,52.4936,37624.0
2018-02-05 14:35:00,65.89,65.98,65.83,65.85,32044.0,52.5016,52.5733,52.4538,52.4697,32044.0
2018-02-05 14:40:00,65.85,65.95,65.65,65.75,32794.0,52.4697,52.5494,52.3104,52.3901,32794.0
2018-02-05 14:45:00,65.75,65.81,65.63,65.69,35308.0,52.3901,52.4379,52.2944,52.3423,35308.0
2018-02-05 14:50:00,65.68,65.74,65.52,65.55,40747.0,52.3343,52.3821,52.2068,52.2307,40747.0
2018-02-05 14:55:00,65.54,65.63,65.3,65.3,38804.0,52.2227,52.2944,52.0315,52.0315,38804.0
2018-02-05 15:00:00,65.31,65.37,65.06,65.06,48110.0,52.0395,52.0873,51.8403,51.8403,48110.0
2018-02-05 15:05:00,65.1,65.23,64.61,64.81,44907.0,51.8721,51.9757,51.4817,51.6411,44907.0
2018-02-05 15:10:00,64.72,65.16,64.46,65.02,56025.0,51.5693,51.9199,51.3622,51.8084,56025.0
2018-02-05 15:15:00,65.04,65.69,65.02,65.33,83600.0,51.8243,52.3423,51.8084,52.0554,83600.0
2018-02-05 15:20:00,65.29,65.68,65.1,65.58,54622.0,52.0235,52.3343,51.8721,52.2546,54622.0
2018-02-05 15:25:00,65.56,65.88,65.41,65.69,39826.0,52.2387,52.4936,52.1191,52.3423,39826.0
2018-02-05 15:30:00,65.74,65.84,65.49,65.64,55987.0,52.3821,52.4618,52.1829,52.3024,55987.0
2018-02-05 15:35:00,65.6,65.74,65.26,65.26,55554.0,52.2705,52.3821,51.9996,51.9996,55554.0
2018-02-05 15:40:00,65.27,65.33,64.98,65.12,70552.0,52.0076,52.0554,51.7765,51.8881,70552.0
2018-02-05 15:45:00,65.12,65.14,64.7,64.72,85700.0,51.8881,51.904,51.5534,51.5693,85700.0
2018-02-05 15:50:00,64.66,64.99,64.54,64.62,71403.0,51.5215,51.7845,51.4259,51.4897,71403.0
2018-02-05 15:55:00,64.61,64.9,64.33,64.35,210504.0,51.4817,51.7128,51.2586,51.2745,210504.0
2018-02-06 09:30:00,63.32,63.33,62.4,63.25,114295.0,50.4538,50.4618,49.7208,50.398,114295.0
2018-02-06 09:35:00,63.11,64.49,62.99,64.09,169363.0,50.2865,51.3861,50.1909,51.0674,169363.0
2018-02-06 09:40:00,64.11,64.21,63.63,63.83,90188.0,51.0833,51.163,50.7008,50.8602,90188.0
2018-02-06 09:45:00,63.91,64.71,63.73,64.63,96341.0,50.9239,51.5614,50.7805,51.4976,96341.0
2018-02-06 09:50:00,64.64,65.73,64.45,65.64,83648.0,51.5056,52.3741,51.3542,52.3024,83648.0
2018-02-06 09:55:00,65.65,65.75,64.95,65.26,101802.0,52.3104,52.3901,51.7526,51.9996,101802.0
2018-02-06 10:00:00,65.23,65.64,65.23,65.62,59534.0,51.9757,52.3024,51.9757,52.2865,59534.0
2018-02-06 10:05:00,65.63,66.0,65.55,65.63,118199.0,52.2944,52.5893,52.2307,52.2944,118199.0
2018-02-06 10:10:00,65.65,65.85,65.07,65.18,27058.0,52.3104,52.4697,51.8482,51.9359,27058.0
2018-02-06 10:15:00,65.21,65.24,64.44,64.76,34747.0,51.9598,51.9837,51.3462,51.6012,34747.0
2018-02-06 10:20:00,64.84,65.13,64.55,64.8,36640.0,51.665,51.896,51.4339,51.6331,36640.0
2018-02-06 10:25:00,64.76,65.0,64.58,64.95,32830.0,51.6012,51.7925,51.4578,51.7526,32830.0
2018-02-06 10:30:00,64.95,65.09,64.72,64.73,83640.0,51.7526,51.8642,51.5693,51.5773,83640.0
2018-02-06 10:35:00,64.69,64.8,64.51,64.67,41083.0,51.5454,51.6331,51.402,51.5295,41083.0
2018-02-06 10:40:00,64.67,65.05,64.56,64.96,57042.0,51.5295,51.8323,51.4419,51.7606,57042.0
2018-02-06 10:45:00,64.98,65.26,64.92,65.08,34619.0,51.7765,51.9996,51.7287,51.8562,34619.0
2018-02-06 10:50:00,65.11,65.57,64.91,65.46,35447.0,51.8801,52.2466,51.7207,52.159,35447.0
2018-02-06 10:55:00,65.43,65.56,64.95,65.0,41850.0,52.1351,52.2387,51.7526,51.7925,41850.0
2018-02-06 11:00:00,64.96,65.18,64.83,64.91,41145.0,51.7606,51.9359,51.657,51.7207,41145.0
2018-02-06 11:05:00,64.86,65.08,64.8,65.0,27279.0,51.6809,51.8562,51.6331,51.7925,27279.0
2018-02-06 11:10:00,64.95,65.06,64.73,64.91,51563.0,51.7526,51.8403,51.5773,51.7207,51563.0
2018-02-06 11:15:00,64.89,65.08,64.85,65.02,26547.0,51.7048,51.8562,51.6729,51.8084,26547.0
2018-02-06 11:20:00,65.02,65.02,64.7,64.71,27085.0,51.8084,51.8084,51.5534,51.5614,27085.0
2018-02-06 11:25:00,64.72,64.82,64.38,64.69,45088.0,51.5693,51.649,51.2984,51.5454,45088.0
2018-02-06 11:30:00,64.59,64.63,64.25,64.56,34351.0,51.4658,51.4976,51.1948,51.4419,34351.0
2018-02-06 11:35:00,64.51,64.55,64.36,64.49,32054.0,51.402,51.4339,51.2825,51.3861,32054.0
2018-02-06 11:40:00,64.44,64.63,64.37,64.47,45943.0,51.3462,51.4976,51.2905,51.3701,45943.0
2018-02-06 11:45:00,64.51,64.71,64.49,64.59,33856.0,51.402,51.5614,51.3861,51.4658,33856.0
2018-02-06 11:50:00,64.66,64.77,64.58,64.58,18402.0,51.5215,51.6092,51.4578,51.4578,18402.0
2018-02-06 11:55:00,64.57,64.64,64.23,64.25,25411.0,51.4498,51.5056,51.1789,51.1948,25411.0
2018-02-06 12:00:00,64.25,64.44,64.24,64.36,14955.0,51.1948,51.3462,51.1869,51.2825,14955.0
2018-02-06 12:05:00,64.36,64.55,64.32,64.4,14201.0,51.2825,51.4339,51.2506,51.3144,14201.0
2018-02-06 12:10:00,64.37,64.48,64.22,64.48,11507.0,51.2905,51.3781,51.1709,51.3781,11507.0
2018-02-06 12:15:00,64.5,64.6,64.3,64.3,30443.0,51.3941,51.4737,51.2347,51.2347,30443.0
2018-02-06 12:20:00,64.38,64.5,64.27,64.49,34367.0,51.2984,51.3941,51.2108,51.3861,34367.0
2018-02-06 12:25:00,64.49,64.75,64.46,64.74,16901.0,51.3861,51.5933,51.3622,51.5853,16901.0
2018-02-06 12:30:00,64.7,64.87,64.7,64.8,22918.0,51.5534,51.6889,51.5534,51.6331,22918.0
2018-02-06 12:35:00,64.81,65.1,64.78,65.09,25574.0,51.6411,51.8721,51.6172,51.8642,25574.0
2018-02-06 12:40:00,65.1,65.21,64.92,64.95,27409.0,51.8721,51.9598,51.7287,51.7526,27409.0
2018-02-06 12:45:00,64.97,64.97,64.76,64.86,15757.0,51.7686,51.7686,51.6012,51.6809,15757.0
2018-02-06 12:50:00,64.88,64.91,64.7,64.8,16938.0,51.6968,51.7207,51.5534,51.6331,16938.0
2018-02-06 12:55:00,64.78,64.91,64.66,64.83,35219.0,51.6172,51.7207,51.5215,51.657,35219.0
2018-02-06 13:00:00,64.82,64.84,64.56,64.6,29008.0,51.649,51.665,51.4419,51.4737,29008.0
2018-02-06 13:05:00,64.66,64.67,64.34,64.42,15364.0,51.5215,51.5295,51.2666,51.3303,15364.0
2018-02-06 13:10:00,64.39,64.58,64.33,64.55,12196.0,51.3064,51.4578,51.2586,51.4339,12196.0
2018-02-06 13:15:00,64.49,64.67,64.43,64.63,12027.0,51.3861,51.5295,51.3383,51.4976,12027.0
2018-02-06 13:20:00,64.63,64.76,64.38,64.38,17736.0,51.4976,51.6012,51.2984,51.2984,17736.0
2018-02-06 13:25:00,64.44,64.53,64.39,64.48,13136.0,51.3462,51.418,51.3064,51.3781,13136.0
2018-02-06 13:30:00,64.45,64.48,64.1,64.18,19226.0,51.3542,51.3781,51.0753,51.1391,19226.0
2018-02-06 13:35:00,64.19,64.5,64.18,64.39,32506.0,51.147,51.3941,51.1391,51.3064,32506.0
2018-02-06 13:40:00,64.39,64.41,64.25,64.36,17751.0,51.3064,51.3223,51.1948,51.2825,17751.0
2018-02-06 13:45:00,64.34,64.38,64.09,64.2,22871.0,51.2666,51.2984,51.0674,51.155,22871.0
2018-02-06 13:50:00,64.18,64.18,63.97,64.07,23747.0,51.1391,51.1391,50.9717,51.0514,23747.0
2018-02-06 13:55:00,64.03,64.09,63.91,63.99,13143.0,51.0196,51.0674,50.9239,50.9877,13143.0
2018-02-06 14:00:00,63.99,64.07,63.87,63.89,44777.0,50.9877,51.0514,50.8921,50.908,44777.0
2018-02-06 14:05:00,63.89,63.94,63.78,63.85,19603.0,50.908,50.9478,50.8203,50.8761,19603.0
2018-02-06 14:10:00,63.83,64.04,63.8,63.99,20288.0,50.8602,51.0275,50.8363,50.9877,20288.0
2018-02-06 14:15:00,63.92,63.99,63.81,63.89,22082.0,50.9319,50.9877,50.8443,50.908,22082.0
2018-02-06 14:20:00,63.88,64.04,63.79,63.95,21904.0,50.9,51.0275,50.8283,50.9558,21904.0
2018-02-06 14:25:00,63.94,64.14,63.88,64.03,18621.0,50.9478,51.1072,50.9,51.0196,18621.0
2018-02-06 14:30:00,64.02,64.1,63.95,64.08,18296.0,51.0116,51.0753,50.9558,51.0594,18296.0
2018-02-06 14:35:00,64.08,64.22,64.05,64.08,20893.0,51.0594,51.1709,51.0355,51.0594,20893.0
2018-02-06 14:40:00,64.08,64.26,64.08,64.26,24623.0,51.0594,51.2028,51.0594,51.2028,24623.0
2018-02-06 14:45:00,64.28,64.64,64.28,64.63,52545.0,51.2188,51.5056,51.2188,51.4976,52545.0
2018-02-06 14:50:00,64.65,64.8,64.53,64.71,52299.0,51.5136,51.6331,51.418,51.5614,52299.0
2018-02-06 14:55:00,64.73,65.0,64.68,64.92,104401.0,51.5773,51.7925,51.5375,51.7287,104401.0
2018-02-06 15:00:00,64.91,65.26,64.9,65.25,82858.0,51.7207,51.9996,51.7128,51.9917,82858.0
2018-02-06 15:05:00,65.26,65.52,65.15,65.44,61598.0,51.9996,52.2068,51.912,52.143,61598.0
2018-02-06 15:10:00,65.47,65.47,65.05,65.09,55680.0,52.167,52.167,51.8323,51.8642,55680.0
2018-02-06 15:15:00,65.08,65.27,64.89,64.98,38502.0,51.8562,52.0076,51.7048,51.7765,38502.0
2018-02-06 15:20:00,64.97,65.21,64.91,64.97,52797.0,51.7686,51.9598,51.7207,51.7686,52797.0
2018-02-06 15:25:00,64.98,65.37,64.98,65.33,50224.0,51.7765,52.0873,51.7765,52.0554,50224.0
2018-02-06 15:30:00,65.34,65.59,65.15,65.44,54957.0,52.0634,52.2626,51.912,52.143,54957.0
2018-02-06 15:35:00,65.43,65.64,65.25,65.64,54928.0,52.1351,52.3024,51.9917,52.3024,54928.0
2018-02-06 15:40:00,65.67,65.75,65.5,65.52,59394.0,52.3263,52.3901,52.1909,52.2068,59394.0
2018-02-06 15:45:00,65.51,65.54,65.12,65.15,112026.0,52.1988,52.2227,51.8881,51.912,112026.0
2018-02-06 15:50:00,65.1,65.45,65.09,65.37,138779.0,51.8721,52.151,51.8642,52.0873,138779.0
2018-02-06 15:55:00,65.37,65.51,65.23,65.45,203802.0,52.0873,52.1988,51.9757,52.151,203802.0
2018-02-07 09:30:00,65.14,65.41,64.52,64.86,50256.0,51.904,52.1191,51.41,51.6809,50256.0
2018-02-07 09:35:00,65.05,65.89,64.98,65.79,17065.0,51.8323,52.5016,51.7765,52.4219,17065.0
2018-02-07 09:40:00,65.79,66.15,65.56,65.56,28143.0,52.4219,52.7088,52.2387,52.2387,28143.0
2018-02-07 09:45:00,65.56,65.92,65.44,65.44,27574.0,52.2387,52.5255,52.143,52.143,27574.0
2018-02-07 09:50:00,65.48,65.9,65.46,65.75,41464.0,52.1749,52.5096,52.159,52.3901,41464.0
2018-02-07 09:55:00,65.71,65.89,65.68,65.84,65357.0,52.3582,52.5016,52.3343,52.4618,65357.0
2018-02-07 10:00:00,65.8,65.8,65.42,65.64,34365.0,52.4299,52.4299,52.1271,52.3024,34365.0
2018-02-07 10:05:00,65.68,65.84,65.67,65.82,39236.0,52.3343,52.4618,52.3263,52.4458,39236.0
2018-02-07 10:10:00,65.8,65.84,65.69,65.81,22638.0,52.4299,52.4618,52.3423,52.4379,22638.0
2018-02-07 10:15:00,65.81,66.22,65.81,66.11,42647.0,52.4379,52.7646,52.4379,52.6769,42647.0
2018-02-07 10:20:00,66.08,66.26,66.0,66.23,30940.0,52.653,52.7964,52.5893,52.7725,30940.0
2018-02-07 10:25:00,66.26,66.31,66.07,66.07,69896.0,52.7964,52.8363,52.645,52.645,69896.0
2018-02-07 10:30:00,66.05,66.05,65.73,65.78,18711.0,52.6291,52.6291,52.3741,52.414,18711.0
2018-02-07 10:35:00,65.8,66.01,65.78,65.92,53976.0,52.4299,52.5972,52.414,52.5255,53976.0
2018-02-07 10:40:00,65.89,66.02,65.87,65.88,34765.0,52.5016,52.6052,52.4857,52.4936,34765.0
2018-02-07 10:45:00,65.93,66.07,65.91,66.06,24401.0,52.5335,52.645,52.5175,52.6371,24401.0
2018-02-07 10:50:00,66.09,66.11,65.82,65.97,18268.0,52.661,52.6769,52.4458,52.5654,18268.0
2018-02-07 10:55:00,65.96,65.99,65.85,65.87,18284.0,52.5574,52.5813,52.4697,52.4857,18284.0
2018-02-07 11:00:00,65.91,66.0,65.85,65.89,18728.0,52.5175,52.5893,52.4697,52.5016,18728.0
2018-02-07 11:05:00,65.91,66.0,65.88,65.96,28900.0,52.5175,52.5893,52.4936,52.5574,28900.0
2018-02-07 11:10:00,65.96,66.09,65.92,66.05,43541.0,52.5574,52.661,52.5255,52.6291,43541.0
2018-02-07 11:15:00,66.04,66.1,65.97,65.97,25618.0,52.6211,52.6689,52.5654,52.5654,25618.0
2018-02-07 11:20:00,65.99,66.02,65.81,65.97,16737.0,52.5813,52.6052,52.4379,52.5654,16737.0
2018-02-07 11:25:00,65.94,65.95,65.57,65.62,9428.0,52.5415,52.5494,52.2466,52.2865,9428.0
2018-02-07 11:30:00,65.57,65.64,65.52,65.55,15617.0,52.2466,52.3024,52.2068,52.2307,15617.0
2018-02-07 11:35:00,65.55,65.69,65.54,65.61,20169.0,52.2307,52.3423,52.2227,52.2785,20169.0
2018-02-07 11:40:00,65.62,65.82,65.58,65.75,31828.0,52.2865,52.4458,52.2546,52.3901,31828.0
2018-02-07 11:45:00,65.79,65.84,65.73,65.73,46084.0,52.4219,52.4618,52.3741,52.3741,46084.0
2018-02-07 11:50:00,65.75,65.84,65.66,65.72,32961.0,52.3901,52.4618,52.3183,52.3662,32961.0
2018-02-07 11:55:00,65.7,65.84,65.62,65.84,32250.0,52.3502,52.4618,52.2865,52.4618,32250.0
2018-02-07 12:00:00,65.82,65.92,65.78,65.88,22158.0,52.4458,52.5255,52.414,52.4936,22158.0
2018-02-07 12:05:00,65.88,65.91,65.81,65.83,15856.0,52.4936,52.5175,52.4379,52.4538,15856.0
2018-02-07 12:10:00,65.82,65.85,65.8,65.84,14377.0,52.4458,52.4697,52.4299,52.4618,14377.0
2018-02-07 12:15:00,65.86,65.88,65.79,65.84,19944.0,52.4777,52.4936,52.4219,52.4618,19944.0
2018-02-07 12:20:00,65.82,65.83,65.74,65.8,8514.0,52.4458,52.4538,52.3821,52.4299,8514.0
2018-02-07 12:25:00,65.83,65.86,65.76,65.85,11436.0,52.4538,52.4777,52.398,52.4697,11436.0
2018-02-07 12:30:00,65.87,65.89,65.76,65.79,12380.0,52.4857,52.5016,52.398,52.4219,12380.0
2018-02-07 12:35:00,65.78,65.84,65.74,65.83,28707.0,52.414,52.4618,52.3821,52.4538,28707.0
2018-02-07 12:40:00,65.82,65.96,65.81,65.95,22015.0,52.4458,52.5574,52.4379,52.5494,22015.0
2018-02-07 12:45:00,65.92,65.95,65.79,65.92,55751.0,52.5255,52.5494,52.4219,52.5255,55751.0
2018-02-07 12:50:00,65.91,65.95,65.85,65.86,17278.0,52.5175,52.5494,52.4697,52.4777,17278.0
2018-02-07 12:55:00,65.88,65.99,65.87,65.95,42901.0,52.4936,52.5813,52.4857,52.5494,42901.0
2018-02-07 13:00:00,65.95,66.0,65.76,65.85,17877.0,52.5494,52.5893,52.398,52.4697,17877.0
2018-02-07 13:05:00,65.83,65.83,65.68,65.7,32951.0,52.4538,52.4538,52.3343,52.3502,32951.0
2018-02-07 13:10:00,65.72,65.75,65.61,65.63,41232.0,52.3662,52.3901,52.2785,52.2944,41232.0
2018-02-07 13:15:00,65.63,65.71,65.53,65.59,74874.0,52.2944,52.3582,52.2148,52.2626,74874.0
2018-02-07 13:20:00,65.61,65.67,65.54,65.65,33001.0,52.2785,52.3263,52.2227,52.3104,33001.0
2018-02-07 13:25:00,65.67,65.83,65.6,65.77,38369.0,52.3263,52.4538,52.2705,52.406,38369.0
2018-02-07 13:30:00,65.82,65.86,65.68,65.73,24593.0,52.4458,52.4777,52.3343,52.3741,24593.0
2018-02-07 13:35:00,65.71,65.91,65.69,65.79,20971.0,52.3582,52.5175,52.3423,52.4219,20971.0
2018-02-07 13:40:00,65.82,65.89,65.81,65.87,8067.0,52.4458,52.5016,52.4379,52.4857,8067.0
2018-02-07 13:45:00,65.85,65.91,65.65,65.67,21055.0,52.4697,52.5175,52.3104,52.3263,21055.0
2018-02-07 13:50:00,65.66,65.68,65.55,65.59,38359.0,52.3183,52.3343,52.2307,52.2626,38359.0
2018-02-07 13:55:00,65.6,65.67,65.58,65.66,12963.0,52.2705,52.3263,52.2546,52.3183,12963.0
2018-02-07 14:00:00,65.62,65.63,65.41,65.44,37911.0,52.2865,52.2944,52.1191,52.143,37911.0
2018-02-07 14:05:00,65.44,65.55,65.31,65.31,12122.0,52.143,52.2307,52.0395,52.0395,12122.0
2018-02-07 14:10:00,65.35,65.59,65.32,65.53,12017.0,52.0713,52.2626,52.0474,52.2148,12017.0
2018-02-07 14:15:00,65.56,65.76,65.52,65.74,28369.0,52.2387,52.398,52.2068,52.3821,28369.0
2018-02-07 14:20:00,65.72,65.88,65.71,65.83,13283.0,52.3662,52.4936,52.3582,52.4538,13283.0
2018-02-07 14:25:00,65.81,66.01,65.78,65.95,16777.0,52.4379,52.5972,52.414,52.5494,16777.0
2018-02-07 14:30:00,65.97,66.13,65.92,66.07,39264.0,52.5654,52.6928,52.5255,52.645,39264.0
2018-02-07 14:35:00,66.07,66.07,65.88,65.9,21678.0,52.645,52.645,52.4936,52.5096,21678.0
2018-02-07 14:40:00,65.9,65.9,65.67,65.68,18553.0,52.5096,52.5096,52.3263,52.3343,18553.0
2018-02-07 14:45:00,65.71,65.72,65.44,65.51,15238.0,52.3582,52.3662,52.143,52.1988,15238.0
2018-02-07 14:50:00,65.5,65.5,65.32,65.45,19915.0,52.1909,52.1909,52.0474,52.151,19915.0
2018-02-07 14:55:00,65.43,65.56,65.39,65.54,12800.0,52.1351,52.2387,52.1032,52.2227,12800.0
2018-02-07 15:00:00,65.56,65.77,65.53,65.76,17425.0,52.2387,52.406,52.2148,52.398,17425.0
2018-02-07 15:05:00,65.76,65.81,65.67,65.69,18488.0,52.398,52.4379,52.3263,52.3423,18488.0
2018-02-07 15:10:00,65.67,65.8,65.65,65.78,23969.0,52.3263,52.4299,52.3104,52.414,23969.0
2018-02-07 15:15:00,65.8,65.82,65.7,65.74,31161.0,52.4299,52.4458,52.3502,52.3821,31161.0
2018-02-07 15:20:00,65.76,65.85,65.71,65.75,27368.0,52.398,52.4697,52.3582,52.3901,27368.0
2018-02-07 15:25:00,65.72,65.96,65.72,65.9,45352.0,52.3662,52.5574,52.3662,52.5096,45352.0
2018-02-07 15:30:00,65.89,65.96,65.85,65.91,74879.0,52.5016,52.5574,52.4697,52.5175,74879.0
2018-02-07 15:35:00,65.91,65.98,65.83,65.87,93271.0,52.5175,52.5733,52.4538,52.4857,93271.0
2018-02-07 15:40:00,65.86,65.98,65.83,65.93,69875.0,52.4777,52.5733,52.4538,52.5335,69875.0
2018-02-07 15:45:00,65.94,65.94,65.53,65.7,80754.0,52.5415,52.5415,52.2148,52.3502,80754.0
2018-02-07 15:50:00,65.67,65.68,65.28,65.46,103233.0,52.3263,52.3343,52.0156,52.159,103233.0
2018-02-07 15:55:00,65.44,65.51,65.09,65.17,166401.0,52.143,52.1988,51.8642,51.9279,166401.0
2018-02-08 09:30:00,67.36,67.5,66.0,66.0,113310.0,53.6729,53.7845,52.5893,52.5893,113310.0
2018-02-08 09:35:00,66.01,66.49,65.49,66.28,167478.0,52.5972,52.9797,52.1829,52.8124,167478.0
2018-02-08 09:40:00,66.37,67.46,66.32,67.07,96738.0,52.8841,53.7526,52.8442,53.4418,96738.0
2018-02-08 09:45:00,67.16,67.96,67.04,67.68,134537.0,53.5136,54.151,53.4179,53.9279,134537.0
2018-02-08 09:50:00,67.75,68.3,67.67,68.24,70053.0,53.9837,54.4219,53.9199,54.3741,70053.0
2018-02-08 09:55:00,68.23,68.67,68.17,68.37,82281.0,54.3661,54.7167,54.3183,54.4777,82281.0
2018-02-08 10:00:00,68.33,68.44,67.83,68.12,109301.0,54.4458,54.5335,54.0474,54.2785,109301.0
2018-02-08 10:05:00,68.15,68.65,68.12,68.58,67927.0,54.3024,54.7008,54.2785,54.645,67927.0
2018-02-08 10:10:00,68.56,68.87,68.44,68.71,100747.0,54.6291,54.8761,54.5335,54.7486,100747.0
2018-02-08 10:15:00,68.7,68.87,68.41,68.48,47654.0,54.7406,54.8761,54.5096,54.5653,47654.0
2018-02-08 10:20:00,68.48,68.57,67.99,68.0,63616.0,54.5653,54.6371,54.1749,54.1829,63616.0
2018-02-08 10:25:00,68.0,68.13,67.93,68.03,43909.0,54.1829,54.2865,54.1271,54.2068,43909.0
2018-02-08 10:30:00,68.06,68.58,67.94,68.57,28143.0,54.2307,54.645,54.1351,54.6371,28143.0
2018-02-08 10:35:00,68.55,68.55,68.27,68.51,36946.0,54.6211,54.6211,54.398,54.5892,36946.0
2018-02-08 10:40:00,68.48,68.55,68.2,68.22,21194.0,54.5653,54.6211,54.3422,54.3582,21194.0
2018-02-08 10:45:00,68.2,68.23,67.99,68.09,23785.0,54.3422,54.3661,54.1749,54.2546,23785.0
2018-02-08 10:50:00,68.08,68.08,67.63,67.72,74205.0,54.2466,54.2466,53.8881,53.9598,74205.0
2018-02-08 10:55:00,67.72,67.96,67.68,67.92,41517.0,53.9598,54.151,53.9279,54.1191,41517.0
2018-02-08 11:00:00,67.92,68.26,67.86,68.09,43755.0,54.1191,54.39,54.0713,54.2546,43755.0
2018-02-08 11:05:00,68.1,68.12,67.97,68.03,49537.0,54.2626,54.2785,54.159,54.2068,49537.0
2018-02-08 11:10:00,68.02,68.48,67.97,68.28,66969.0,54.1988,54.5653,54.159,54.406,66969.0
2018-02-08 11:15:00,68.28,68.68,68.26,68.4,69821.0,54.406,54.7247,54.39,54.5016,69821.0
2018-02-08 11:20:00,68.4,68.4,68.02,68.06,29706.0,54.5016,54.5016,54.1988,54.2307,29706.0
2018-02-08 11:25:00,68.05,68.11,67.73,67.74,47269.0,54.2227,54.2705,53.9677,53.9757,47269.0
2018-02-08 11:30:00,67.77,67.96,67.62,67.96,26140.0,53.9996,54.151,53.8801,54.151,26140.0
2018-02-08 11:35:00,67.92,68.06,67.91,67.94,23372.0,54.1191,54.2307,54.1112,54.1351,23372.0
2018-02-08 11:40:00,67.92,67.93,67.7,67.81,25638.0,54.1191,54.1271,53.9438,54.0315,25638.0
2018-02-08 11:45:00,67.78,67.94,67.76,67.94,21888.0,54.0076,54.1351,53.9916,54.1351,21888.0
2018-02-08 11:50:00,67.97,68.16,67.94,68.05,20702.0,54.159,54.3104,54.1351,54.2227,20702.0
2018-02-08 11:55:00,68.09,68.2,68.03,68.17,31390.0,54.2546,54.3422,54.2068,54.3183,31390.0
2018-02-08 12:00:00,68.17,68.23,68.09,68.19,24415.0,54.3183,54.3661,54.2546,54.3343,24415.0
2018-02-08 12:05:00,68.19,68.22,67.85,67.9,19590.0,54.3343,54.3582,54.0634,54.1032,19590.0
2018-02-08 12:10:00,67.93,68.11,67.92,67.95,38005.0,54.1271,54.2705,54.1191,54.143,38005.0
2018-02-08 12:15:00,67.97,68.16,67.97,68.09,29774.0,54.159,54.3104,54.159,54.2546,29774.0
2018-02-08 12:20:00,68.11,68.17,68.0,68.06,22051.0,54.2705,54.3183,54.1829,54.2307,22051.0
2018-02-08 12:25:00,68.08,68.2,67.99,68.05,24361.0,54.2466,54.3422,54.1749,54.2227,24361.0
2018-02-08 12:30:00,68.07,68.08,67.87,67.94,71712.0,54.2387,54.2466,54.0793,54.1351,71712.0
2018-02-08 12:35:00,67.93,68.0,67.83,67.9,27472.0,54.1271,54.1829,54.0474,54.1032,27472.0
2018-02-08 12:40:00,67.9,68.08,67.9,68.0,40076.0,54.1032,54.2466,54.1032,54.1829,40076.0
2018-02-08 12:45:00,68.0,68.01,67.84,67.96,14755.0,54.1829,54.1908,54.0554,54.151,14755.0
2018-02-08 12:50:00,67.94,67.95,67.66,67.73,28231.0,54.1351,54.143,53.912,53.9677,28231.0
2018-02-08 12:55:00,67.73,67.99,67.65,67.98,49098.0,53.9677,54.1749,53.904,54.1669,49098.0
2018-02-08 13:00:00,67.93,68.15,67.9,68.09,32816.0,54.1271,54.3024,54.1032,54.2546,32816.0
2018-02-08 13:05:00,68.08,68.49,68.06,68.36,40856.0,54.2466,54.5733,54.2307,54.4697,40856.0
2018-02-08 13:10:00,68.36,68.51,68.33,68.42,28671.0,54.4697,54.5892,54.4458,54.5175,28671.0
2018-02-08 13:15:00,68.4,68.59,68.3,68.42,31107.0,54.5016,54.653,54.4219,54.5175,31107.0
2018-02-08 13:20:00,68.42,68.49,68.33,68.46,18058.0,54.5175,54.5733,54.4458,54.5494,18058.0
2018-02-08 13:25:00,68.38,68.46,68.27,68.27,31677.0,54.4857,54.5494,54.398,54.398,31677.0
2018-02-08 13:30:00,68.26,68.38,68.19,68.38,19380.0,54.39,54.4857,54.3343,54.4857,19380.0
2018-02-08 13:35:00,68.39,68.78,68.39,68.78,45229.0,54.4936,54.8044,54.4936,54.8044,45229.0
2018-02-08 13:40:00,68.77,68.91,68.61,68.64,39227.0,54.7964,54.908,54.6689,54.6928,39227.0
2018-02-08 13:45:00,68.67,68.76,68.63,68.73,77427.0,54.7167,54.7884,54.6849,54.7645,77427.0
2018-02-08 13:50:00,68.73,68.89,68.69,68.82,41111.0,54.7645,54.892,54.7327,54.8363,41111.0
2018-02-08 13:55:00,68.9,68.9,68.7,68.7,41076.0,54.9,54.9,54.7406,54.7406,41076.0
2018-02-08 14:00:00,68.75,68.76,68.52,68.54,34732.0,54.7805,54.7884,54.5972,54.6132,34732.0
2018-02-08 14:05:00,68.55,68.77,68.53,68.7,25050.0,54.6211,54.7964,54.6052,54.7406,25050.0
2018-02-08 14:10:00,68.71,68.86,68.69,68.75,35187.0,54.7486,54.8681,54.7327,54.7805,35187.0
2018-02-08 14:15:00,68.75,68.93,68.74,68.91,21175.0,54.7805,54.9239,54.7725,54.908,21175.0
2018-02-08 14:20:00,68.87,68.92,68.69,68.78,22698.0,54.8761,54.9159,54.7327,54.8044,22698.0
2018-02-08 14:25:00,68.77,68.79,68.38,68.43,39196.0,54.7964,54.8124,54.4857,54.5255,39196.0
2018-02-08 14:30:00,68.44,68.44,68.18,68.25,20012.0,54.5335,54.5335,54.3263,54.3821,20012.0
2018-02-08 14:35:00,68.19,68.45,68.19,68.45,54447.0,54.3343,54.5414,54.3343,54.5414,54447.0
2018-02-08 14:40:00,68.4,68.55,68.35,68.55,27616.0,54.5016,54.6211,54.4618,54.6211,27616.0
2018-02-08 14:45:00,68.51,68.74,68.46,68.61,46086.0,54.5892,54.7725,54.5494,54.6689,46086.0
2018-02-08 14:50:00,68.63,68.64,68.12,68.19,49107.0,54.6849,54.6928,54.2785,54.3343,49107.0
2018-02-08 14:55:00,68.19,68.22,67.9,67.92,54078.0,54.3343,54.3582,54.1032,54.1191,54078.0
2018-02-08 15:00:00,67.97,68.26,67.85,68.25,53706.0,54.159,54.39,54.0634,54.3821,53706.0
2018-02-08 15:05:00,68.26,68.3,67.87,67.9,30595.0,54.39,54.4219,54.0793,54.1032,30595.0
2018-02-08 15:10:00,67.87,67.93,67.73,67.81,47418.0,54.0793,54.1271,53.9677,54.0315,47418.0
2018-02-08 15:15:00,67.83,68.1,67.83,67.98,48126.0,54.0474,54.2626,54.0474,54.1669,48126.0
2018-02-08 15:20:00,67.98,68.13,67.78,68.13,56748.0,54.1669,54.2865,54.0076,54.2865,56748.0
2018-02-08 15:25:00,68.13,68.31,68.06,68.09,50287.0,54.2865,54.4299,54.2307,54.2546,50287.0
2018-02-08 15:30:00,68.12,68.14,67.91,67.92,48104.0,54.2785,54.2944,54.1112,54.1191,48104.0
2018-02-08 15:35:00,67.9,67.98,67.72,67.73,95034.0,54.1032,54.1669,53.9598,53.9677,95034.0
2018-02-08 15:40:00,67.71,67.71,67.42,67.59,92933.0,53.9518,53.9518,53.7207,53.8562,92933.0
2018-02-08 15:45:00,67.59,67.65,67.04,67.15,129104.0,53.8562,53.904,53.4179,53.5056,129104.0
2018-02-08 15:50:00,67.13,67.23,66.97,67.22,134670.0,53.4897,53.5693,53.3622,53.5614,134670.0
2018-02-08 15:55:00,67.2,67.22,66.61,66.66,274859.0,53.5454,53.5614,53.0753,53.1152,274859.0
2018-02-09 09:30:00,67.36,67.44,66.92,67.27,41723.0,53.6729,53.7367,53.3223,53.6012,41723.0
2018-02-09 09:35:00,67.08,67.15,66.37,66.37,31025.0,53.4498,53.5056,52.8841,52.8841,31025.0
2018-02-09 09:40:00,66.52,67.38,66.43,67.37,32480.0,53.0036,53.6889,52.9319,53.6809,32480.0
2018-02-09 09:45:00,67.24,67.74,67.04,67.22,42870.0,53.5773,53.9757,53.4179,53.5614,42870.0
2018-02-09 09:50:00,67.3,67.3,66.78,67.14,21410.0,53.6251,53.6251,53.2108,53.4976,21410.0
2018-02-09 09:55:00,67.17,67.2,66.51,66.62,35829.0,53.5215,53.5454,52.9956,53.0833,35829.0
2018-02-09 10:00:00,66.53,66.79,66.46,66.55,52053.0,53.0116,53.2187,52.9558,53.0275,52053.0
2018-02-09 10:05:00,66.58,67.11,66.58,67.06,56317.0,53.0514,53.4737,53.0514,53.4339,56317.0
2018-02-09 10:10:00,67.08,67.39,66.82,66.92,39507.0,53.4498,53.6968,53.2426,53.3223,39507.0
2018-02-09 10:15:00,66.92,67.11,66.81,67.02,20430.0,53.3223,53.4737,53.2347,53.402,20430.0
2018-02-09 10:20:00,66.97,67.1,66.84,66.93,14793.0,53.3622,53.4657,53.2586,53.3303,14793.0
2018-02-09 10:25:00,66.93,67.13,66.67,66.68,15551.0,53.3303,53.4897,53.1231,53.1311,15551.0
2018-02-09 10:30:00,66.74,66.88,66.65,66.65,22662.0,53.1789,53.2905,53.1072,53.1072,22662.0
2018-02-09 10:35:00,66.67,66.79,66.6,66.64,75429.0,53.1231,53.2187,53.0673,53.0992,75429.0
2018-02-09 10:40:00,66.6,66.61,66.18,66.19,31210.0,53.0673,53.0753,52.7327,52.7407,31210.0
2018-02-09 10:45:00,66.18,66.23,65.47,65.56,84780.0,52.7327,52.7725,52.167,52.2387,84780.0
2018-02-09 10:50:00,65.52,65.63,65.37,65.6,80358.0,52.2068,52.2944,52.0873,52.2705,80358.0
2018-02-09 10:55:00,65.61,65.7,65.5,65.61,42087.0,52.2785,52.3502,52.1909,52.2785,42087.0
2018-02-09 11:00:00,65.59,65.64,65.5,65.53,45997.0,52.2626,52.3024,52.1909,52.2148,45997.0
2018-02-09 11:05:00,65.56,65.58,65.05,65.11,64442.0,52.2387,52.2546,51.8323,51.8801,64442.0
2018-02-09 11:10:00,65.06,65.15,64.95,65.04,66389.0,51.8403,51.912,51.7526,51.8243,66389.0
2018-02-09 11:15:00,65.0,65.06,64.7,64.77,44276.0,51.7925,51.8403,51.5534,51.6092,44276.0
2018-02-09 11:20:00,64.75,65.25,64.71,65.12,50451.0,51.5933,51.9917,51.5614,51.8881,50451.0
2018-02-09 11:25:00,65.13,65.44,65.13,65.43,39852.0,51.896,52.143,51.896,52.1351,39852.0
2018-02-09 11:30:00,65.44,65.55,65.26,65.31,30540.0,52.143,52.2307,51.9996,52.0395,30540.0
2018-02-09 11:35:00,65.32,65.56,65.32,65.42,42881.0,52.0474,52.2387,52.0474,52.1271,42881.0
2018-02-09 11:40:00,65.43,65.52,65.35,65.44,43369.0,52.1351,52.2068,52.0713,52.143,43369.0
2018-02-09 11:45:00,65.44,65.52,65.25,65.25,26116.0,52.143,52.2068,51.9917,51.9917,26116.0
2018-02-09 11:50:00,65.31,65.36,65.24,65.28,22224.0,52.0395,52.0793,51.9837,52.0156,22224.0
2018-02-09 11:55:00,65.27,65.3,65.13,65.16,24628.0,52.0076,52.0315,51.896,51.9199,24628.0
2018-02-09 12:00:00,65.22,65.22,65.05,65.06,18427.0,51.9678,51.9678,51.8323,51.8403,18427.0
2018-02-09 12:05:00,65.04,65.04,64.68,64.7,34660.0,51.8243,51.8243,51.5375,51.5534,34660.0
2018-02-09 12:10:00,64.69,64.93,64.53,64.59,54059.0,51.5454,51.7367,51.418,51.4658,54059.0
2018-02-09 12:15:00,64.57,64.84,64.55,64.72,22078.0,51.4498,51.665,51.4339,51.5693,22078.0
2018-02-09 12:20:00,64.71,64.87,64.67,64.73,18282.0,51.5614,51.6889,51.5295,51.5773,18282.0
2018-02-09 12:25:00,64.76,64.77,64.46,64.46,27243.0,51.6012,51.6092,51.3622,51.3622,27243.0
2018-02-09 12:30:00,64.47,64.59,64.46,64.48,33939.0,51.3701,51.4658,51.3622,51.3781,33939.0
2018-02-09 12:35:00,64.53,64.55,64.36,64.47,23468.0,51.418,51.4339,51.2825,51.3701,23468.0
2018-02-09 12:40:00,64.42,64.48,64.35,64.37,20532.0,51.3303,51.3781,51.2745,51.2905,20532.0
2018-02-09 12:45:00,64.35,64.43,64.23,64.29,22738.0,51.2745,51.3383,51.1789,51.2267,22738.0
2018-02-09 12:50:00,64.28,64.71,64.23,64.65,21009.0,51.2188,51.5614,51.1789,51.5136,21009.0
2018-02-09 12:55:00,64.67,65.36,64.67,65.34,41314.0,51.5295,52.0793,51.5295,52.0634,41314.0
2018-02-09 13:00:00,65.34,65.34,64.93,65.01,22148.0,52.0634,52.0634,51.7367,51.8004,22148.0
2018-02-09 13:05:00,65.03,65.16,64.92,64.92,22213.0,51.8164,51.9199,51.7287,51.7287,22213.0
2018-02-09 13:10:00,64.92,64.92,64.68,64.81,17202.0,51.7287,51.7287,51.5375,51.6411,17202.0
2018-02-09 13:15:00,64.81,65.04,64.81,64.96,21627.0,51.6411,51.8243,51.6411,51.7606,21627.0
2018-02-09 13:20:00,65.04,65.07,64.81,64.89,28161.0,51.8243,51.8482,51.6411,51.7048,28161.0
2018-02-09 13:25:00,64.88,65.16,64.84,65.08,38804.0,51.6968,51.9199,51.665,51.8562,38804.0
2018-02-09 13:30:00,65.08,65.23,64.97,64.97,14669.0,51.8562,51.9757,51.7686,51.7686,14669.0
2018-02-09 13:35:00,64.95,65.1,64.84,64.9,21077.0,51.7526,51.8721,51.665,51.7128,21077.0
2018-02-09 13:40:00,64.91,65.31,64.85,65.31,25532.0,51.7207,52.0395,51.6729,52.0395,25532.0
2018-02-09 13:45:00,65.29,65.67,65.24,65.48,34610.0,52.0235,52.3263,51.9837,52.1749,34610.0
2018-02-09 13:50:00,65.49,65.82,65.47,65.72,23327.0,52.1829,52.4458,52.167,52.3662,23327.0
2018-02-09 13:55:00,65.73,65.99,65.65,65.65,33559.0,52.3741,52.5813,52.3104,52.3104,33559.0
2018-02-09 14:00:00,65.64,66.29,65.6,66.15,57256.0,52.3024,52.8203,52.2705,52.7088,57256.0
2018-02-09 14:05:00,66.1,66.25,65.9,66.06,44878.0,52.6689,52.7885,52.5096,52.6371,44878.0
2018-02-09 14:10:00,66.1,66.43,66.02,66.29,56310.0,52.6689,52.9319,52.6052,52.8203,56310.0
2018-02-09 14:15:00,66.29,66.59,66.25,66.46,52623.0,52.8203,53.0594,52.7885,52.9558,52623.0
2018-02-09 14:20:00,66.47,66.64,66.3,66.64,25394.0,52.9638,53.0992,52.8283,53.0992,25394.0
2018-02-09 14:25:00,66.73,66.8,66.3,66.32,41749.0,53.1709,53.2267,52.8283,52.8442,41749.0
2018-02-09 14:30:00,66.34,66.52,66.21,66.26,64934.0,52.8602,53.0036,52.7566,52.7964,64934.0
2018-02-09 14:35:00,66.29,66.44,66.03,66.44,44060.0,52.8203,52.9399,52.6132,52.9399,44060.0
2018-02-09 14:40:00,66.44,66.45,66.1,66.19,43434.0,52.9399,52.9478,52.6689,52.7407,43434.0
2018-02-09 14:45:00,66.22,66.32,65.92,65.99,34135.0,52.7646,52.8442,52.5255,52.5813,34135.0
2018-02-09 14:50:00,66.01,66.07,65.96,66.02,56884.0,52.5972,52.645,52.5574,52.6052,56884.0
2018-02-09 14:55:00,66.01,66.01,65.81,65.85,28400.0,52.5972,52.5972,52.4379,52.4697,28400.0
2018-02-09 15:00:00,65.86,65.86,65.68,65.76,40834.0,52.4777,52.4777,52.3343,52.398,40834.0
2018-02-09 15:05:00,65.75,65.83,65.5,65.66,37161.0,52.3901,52.4538,52.1909,52.3183,37161.0
2018-02-09 15:10:00,65.63,65.83,65.55,65.8,50787.0,52.2944,52.4538,52.2307,52.4299,50787.0
2018-02-09 15:15:00,65.81,66.01,65.74,65.93,52761.0,52.4379,52.5972,52.3821,52.5335,52761.0
2018-02-09 15:20:00,65.94,66.06,65.78,65.83,63800.0,52.5415,52.6371,52.414,52.4538,63800.0
2018-02-09 15:25:00,65.83,66.1,65.77,65.95,61032.0,52.4538,52.6689,52.406,52.5494,61032.0
2018-02-09 15:30:00,65.95,66.38,65.92,66.25,71004.0,52.5494,52.892,52.5255,52.7885,71004.0
2018-02-09 15:35:00,66.26,66.52,66.16,66.44,98006.0,52.7964,53.0036,52.7168,52.9399,98006.0
2018-02-09 15:40:00,66.44,66.73,66.44,66.61,102707.0,52.9399,53.1709,52.9399,53.0753,102707.0
2018-02-09 15:45:00,66.6,66.88,66.57,66.79,161273.0,53.0673,53.2905,53.0434,53.2187,161273.0
2018-02-09 15:50:00,66.85,67.31,66.81,67.02,112268.0,53.2665,53.6331,53.2347,53.402,112268.0
2018-02-09 15:55:00,67.02,67.18,66.55,66.73,138030.0,53.402,53.5295,53.0275,53.1709,138030.0
2018-02-12 09:30:00,67.12,67.63,66.86,67.54,105626.0,53.4817,53.8881,53.2745,53.8163,105626.0
2018-02-12 09:35:00,67.63,68.24,67.49,68.23,63679.0,53.8881,54.3741,53.7765,54.3661,63679.0
2018-02-12 09:40:00,68.2,68.71,68.18,68.28,51557.0,54.3422,54.7486,54.3263,54.406,51557.0
2018-02-12 09:45:00,68.32,68.5,68.2,68.35,49350.0,54.4379,54.5813,54.3422,54.4618,49350.0
2018-02-12 09:50:00,68.29,68.4,68.14,68.18,30941.0,54.4139,54.5016,54.2944,54.3263,30941.0
2018-02-12 09:55:00,68.18,68.49,68.11,68.48,68668.0,54.3263,54.5733,54.2705,54.5653,68668.0
2018-02-12 10:00:00,68.47,68.77,68.28,68.73,50447.0,54.5574,54.7964,54.406,54.7645,50447.0
2018-02-12 10:05:00,68.76,68.8,68.18,68.35,57533.0,54.7884,54.8203,54.3263,54.4618,57533.0
2018-02-12 10:10:00,68.33,68.35,67.89,67.99,31458.0,54.4458,54.4618,54.0952,54.1749,31458.0
2018-02-12 10:15:00,68.02,68.22,67.79,67.87,48774.0,54.1988,54.3582,54.0155,54.0793,48774.0
2018-02-12 10:20:00,67.87,67.87,67.33,67.33,68821.0,54.0793,54.0793,53.649,53.649,68821.0
2018-02-12 10:25:00,67.3,67.5,67.15,67.47,76943.0,53.6251,53.7845,53.5056,53.7606,76943.0
2018-02-12 10:30:00,67.46,67.59,67.22,67.59,25556.0,53.7526,53.8562,53.5614,53.8562,25556.0
2018-02-12 10:35:00,67.57,67.77,67.48,67.53,32126.0,53.8402,53.9996,53.7685,53.8084,32126.0
2018-02-12 10:40:00,67.54,67.58,67.26,67.46,33835.0,53.8163,53.8482,53.5932,53.7526,33835.0
2018-02-12 10:45:00,67.46,67.73,67.38,67.63,27234.0,53.7526,53.9677,53.6889,53.8881,27234.0
2018-02-12 10:50:00,67.65,67.69,67.46,67.55,22306.0,53.904,53.9359,53.7526,53.8243,22306.0
2018-02-12 10:55:00,67.59,67.7,67.48,67.69,22106.0,53.8562,53.9438,53.7685,53.9359,22106.0
2018-02-12 11:00:00,67.68,67.72,67.47,67.71,27970.0,53.9279,53.9598,53.7606,53.9518,27970.0
2018-02-12 11:05:00,67.7,67.85,67.67,67.82,26978.0,53.9438,54.0634,53.9199,54.0395,26978.0
2018-02-12 11:10:00,67.82,68.02,67.65,67.96,23399.0,54.0395,54.1988,53.904,54.151,23399.0
2018-02-12 11:15:00,67.93,68.15,67.9,68.14,15898.0,54.1271,54.3024,54.1032,54.2944,15898.0
2018-02-12 11:20:00,68.12,68.18,68.01,68.13,19661.0,54.2785,54.3263,54.1908,54.2865,19661.0
2018-02-12 11:25:00,68.06,68.1,67.92,68.0,23544.0,54.2307,54.2626,54.1191,54.1829,23544.0
2018-02-12 11:30:00,67.99,68.04,67.8,67.88,22167.0,54.1749,54.2147,54.0235,54.0873,22167.0
2018-02-12 11:35:00,67.86,68.05,67.84,68.04,14532.0,54.0713,54.2227,54.0554,54.2147,14532.0
2018-02-12 11:40:00,68.03,68.08,67.92,67.96,16842.0,54.2068,54.2466,54.1191,54.151,16842.0
2018-02-12 11:45:00,67.96,68.02,67.88,67.97,26001.0,54.151,54.1988,54.0873,54.159,26001.0
2018-02-12 11:50:00,67.96,67.97,67.78,67.89,32559.0,54.151,54.159,54.0076,54.0952,32559.0
2018-02-12 11:55:00,67.89,68.03,67.86,68.0,23932.0,54.0952,54.2068,54.0713,54.1829,23932.0
2018-02-12 12:00:00,68.0,68.01,67.88,67.95,18244.0,54.1829,54.1908,54.0873,54.143,18244.0
2018-02-12 12:05:00,67.96,68.04,67.85,68.01,15750.0,54.151,54.2147,54.0634,54.1908,15750.0
2018-02-12 12:10:00,67.99,68.19,67.97,68.19,10224.0,54.1749,54.3343,54.159,54.3343,10224.0
2018-02-12 12:15:00,68.19,68.31,68.13,68.28,16400.0,54.3343,54.4299,54.2865,54.406,16400.0
2018-02-12 12:20:00,68.29,68.33,68.21,68.3,16314.0,54.4139,54.4458,54.3502,54.4219,16314.0
2018-02-12 12:25:00,68.35,68.35,68.25,68.32,11906.0,54.4618,54.4618,54.3821,54.4379,11906.0
2018-02-12 12:30:00,68.29,68.31,68.13,68.16,11179.0,54.4139,54.4299,54.2865,54.3104,11179.0
2018-02-12 12:35:00,68.18,68.18,68.02,68.11,5500.0,54.3263,54.3263,54.1988,54.2705,5500.0
2018-02-12 12:40:00,68.09,68.13,68.02,68.04,24825.0,54.2546,54.2865,54.1988,54.2147,24825.0
2018-02-12 12:45:00,68.05,68.12,68.0,68.0,13886.0,54.2227,54.2785,54.1829,54.1829,13886.0
2018-02-12 12:50:00,68.01,68.2,68.0,68.2,7952.0,54.1908,54.3422,54.1829,54.3422,7952.0
2018-02-12 12:55:00,68.22,68.22,68.01,68.06,8021.0,54.3582,54.3582,54.1908,54.2307,8021.0
2018-02-12 13:00:00,68.06,68.15,68.04,68.13,6093.0,54.2307,54.3024,54.2147,54.2865,6093.0
2018-02-12 13:05:00,68.13,68.15,68.0,68.15,14346.0,54.2865,54.3024,54.1829,54.3024,14346.0
2018-02-12 13:10:00,68.15,68.31,68.15,68.28,14924.0,54.3024,54.4299,54.3024,54.406,14924.0
2018-02-12 13:15:00,68.31,68.31,68.16,68.2,4020.0,54.4299,54.4299,54.3104,54.3422,4020.0
2018-02-12 13:20:00,68.18,68.3,68.13,68.3,10471.0,54.3263,54.4219,54.2865,54.4219,10471.0
2018-02-12 13:25:00,68.26,68.28,68.21,68.25,4383.0,54.39,54.406,54.3502,54.3821,4383.0
2018-02-12 13:30:00,68.27,68.3,68.21,68.21,6105.0,54.398,54.4219,54.3502,54.3502,6105.0
2018-02-12 13:35:00,68.23,68.26,68.15,68.2,7801.0,54.3661,54.39,54.3024,54.3422,7801.0
2018-02-12 13:40:00,68.19,68.27,68.17,68.26,10162.0,54.3343,54.398,54.3183,54.39,10162.0
2018-02-12 13:45:00,68.26,68.28,68.23,68.23,10686.0,54.39,54.406,54.3661,54.3661,10686.0
2018-02-12 13:50:00,68.26,68.5,68.25,68.5,18522.0,54.39,54.5813,54.3821,54.5813,18522.0
2018-02-12 13:55:00,68.5,68.65,68.44,68.57,14032.0,54.5813,54.7008,54.5335,54.6371,14032.0
2018-02-12 14:00:00,68.58,68.62,68.5,68.58,15044.0,54.645,54.6769,54.5813,54.645,15044.0
2018-02-12 14:05:00,68.58,68.66,68.51,68.55,19945.0,54.645,54.7088,54.5892,54.6211,19945.0
2018-02-12 14:10:00,68.56,68.6,68.5,68.5,20584.0,54.6291,54.661,54.5813,54.5813,20584.0
2018-02-12 14:15:00,68.53,68.65,68.51,68.59,45740.0,54.6052,54.7008,54.5892,54.653,45740.0
2018-02-12 14:20:00,68.55,68.62,68.45,68.48,21574.0,54.6211,54.6769,54.5414,54.5653,21574.0
2018-02-12 14:25:00,68.48,68.61,68.46,68.59,16402.0,54.5653,54.6689,54.5494,54.653,16402.0
2018-02-12 14:30:00,68.6,68.67,68.58,68.61,20078.0,54.661,54.7167,54.645,54.6689,20078.0
2018-02-12 14:35:00,68.59,68.81,68.58,68.78,41668.0,54.653,54.8283,54.645,54.8044,41668.0
2018-02-12 14:40:00,68.78,68.81,68.64,68.64,20566.0,54.8044,54.8283,54.6928,54.6928,20566.0
2018-02-12 14:45:00,68.62,68.69,68.49,68.49,22357.0,54.6769,54.7327,54.5733,54.5733,22357.0
2018-02-12 14:50:00,68.48,68.49,68.22,68.28,23538.0,54.5653,54.5733,54.3582,54.406,23538.0
2018-02-12 14:55:00,68.28,68.31,68.19,68.19,24943.0,54.406,54.4299,54.3343,54.3343,24943.0
2018-02-12 15:00:00,68.21,68.29,68.13,68.27,27978.0,54.3502,54.4139,54.2865,54.398,27978.0
2018-02-12 15:05:00,68.29,68.43,68.28,68.42,16116.0,54.4139,54.5255,54.406,54.5175,16116.0
2018-02-12 15:10:00,68.4,68.72,68.38,68.7,24888.0,54.5016,54.7566,54.4857,54.7406,24888.0
2018-02-12 15:15:00,68.68,68.7,68.58,68.64,20492.0,54.7247,54.7406,54.645,54.6928,20492.0
2018-02-12 15:20:00,68.64,68.75,68.63,68.65,24626.0,54.6928,54.7805,54.6849,54.7008,24626.0
2018-02-12 15:25:00,68.63,68.64,68.49,68.53,24674.0,54.6849,54.6928,54.5733,54.6052,24674.0
2018-02-12 15:30:00,68.53,68.64,68.39,68.44,39384.0,54.6052,54.6928,54.4936,54.5335,39384.0
2018-02-12 15:35:00,68.44,68.49,68.16,68.28,52823.0,54.5335,54.5733,54.3104,54.406,52823.0
2018-02-12 15:40:00,68.3,68.41,68.2,68.32,59964.0,54.4219,54.5096,54.3422,54.4379,59964.0
2018-02-12 15:45:00,68.3,68.31,67.85,68.04,101325.0,54.4219,54.4299,54.0634,54.2147,101325.0
2018-02-12 15:50:00,68.04,68.27,68.01,68.19,63940.0,54.2147,54.398,54.1908,54.3343,63940.0
2018-02-12 15:55:00,68.18,68.19,67.98,68.03,149445.0,54.3263,54.3343,54.1669,54.2068,149445.0
2018-02-13 09:30:00,65.08,65.68,63.8,65.15,378104.0,51.8562,52.3343,50.8363,51.912,378104.0
2018-02-13 09:35:00,65.15,65.45,64.86,65.07,168007.0,51.912,52.151,51.6809,51.8482,168007.0
2018-02-13 09:40:00,65.02,65.67,65.01,65.39,166286.0,51.8084,52.3263,51.8004,52.1032,166286.0
2018-02-13 09:45:00,65.34,65.75,65.27,65.54,99130.0,52.0634,52.3901,52.0076,52.2227,99130.0
2018-02-13 09:50:00,65.51,65.57,65.18,65.34,99065.0,52.1988,52.2466,51.9359,52.0634,99065.0
2018-02-13 09:55:00,65.34,65.51,64.94,65.17,85697.0,52.0634,52.1988,51.7446,51.9279,85697.0
2018-02-13 10:00:00,65.12,65.33,65.0,65.3,49153.0,51.8881,52.0554,51.7925,52.0315,49153.0
2018-02-13 10:05:00,65.31,65.37,65.18,65.32,38724.0,52.0395,52.0873,51.9359,52.0474,38724.0
2018-02-13 10:10:00,65.31,65.55,65.25,65.52,55947.0,52.0395,52.2307,51.9917,52.2068,55947.0
2018-02-13 10:15:00,65.47,65.51,65.19,65.3,31514.0,52.167,52.1988,51.9438,52.0315,31514.0
2018-02-13 10:20:00,65.3,65.4,65.16,65.4,29879.0,52.0315,52.1112,51.9199,52.1112,29879.0
2018-02-13 10:25:00,65.42,65.55,65.28,65.29,50055.0,52.1271,52.2307,52.0156,52.0235,50055.0
2018-02-13 10:30:00,65.34,65.41,65.12,65.2,28048.0,52.0634,52.1191,51.8881,51.9518,28048.0
2018-02-13 10:35:00,65.16,65.36,65.16,65.34,38077.0,51.9199,52.0793,51.9199,52.0634,38077.0
2018-02-13 10:40:00,65.28,65.48,65.27,65.31,26340.0,52.0156,52.1749,52.0076,52.0395,26340.0
2018-02-13 10:45:00,65.3,65.4,65.22,65.36,26402.0,52.0315,52.1112,51.9678,52.0793,26402.0
2018-02-13 10:50:00,65.36,65.41,65.25,65.36,33798.0,52.0793,52.1191,51.9917,52.0793,33798.0
2018-02-13 10:55:00,65.36,65.45,65.26,65.27,26884.0,52.0793,52.151,51.9996,52.0076,26884.0
2018-02-13 11:00:00,65.26,65.28,65.05,65.15,42520.0,51.9996,52.0156,51.8323,51.912,42520.0
2018-02-13 11:05:00,65.15,65.4,65.12,65.34,54785.0,51.912,52.1112,51.8881,52.0634,54785.0
2018-02-13 11:10:00,65.36,65.37,65.26,65.3,10996.0,52.0793,52.0873,51.9996,52.0315,10996.0
2018-02-13 11:15:00,65.29,65.33,65.15,65.33,15034.0,52.0235,52.0554,51.912,52.0554,15034.0
2018-02-13 11:20:00,65.33,65.55,65.33,65.5,30913.0,52.0554,52.2307,52.0554,52.1909,30913.0
2018-02-13 11:25:00,65.51,65.52,65.28,65.38,24372.0,52.1988,52.2068,52.0156,52.0952,24372.0
2018-02-13 11:30:00,65.4,65.45,65.26,65.32,16326.0,52.1112,52.151,51.9996,52.0474,16326.0
2018-02-13 11:35:00,65.35,65.46,65.32,65.45,16305.0,52.0713,52.159,52.0474,52.151,16305.0
2018-02-13 11:40:00,65.45,65.46,65.15,65.2,16311.0,52.151,52.159,51.912,51.9518,16311.0
2018-02-13 11:45:00,65.21,65.36,65.16,65.32,22350.0,51.9598,52.0793,51.9199,52.0474,22350.0
2018-02-13 11:50:00,65.36,65.38,65.24,65.25,45929.0,52.0793,52.0952,51.9837,51.9917,45929.0
2018-02-13 11:55:00,65.25,65.3,65.2,65.23,25986.0,51.9917,52.0315,51.9518,51.9757,25986.0
2018-02-13 12:00:00,65.24,65.4,65.24,65.39,16794.0,51.9837,52.1112,51.9837,52.1032,16794.0
2018-02-13 12:05:00,65.41,65.43,65.35,65.4,36452.0,52.1191,52.1351,52.0713,52.1112,36452.0
2018-02-13 12:10:00,65.41,65.44,65.38,65.44,54136.0,52.1191,52.143,52.0952,52.143,54136.0
2018-02-13 12:15:00,65.44,65.45,65.38,65.43,32682.0,52.143,52.151,52.0952,52.1351,32682.0
2018-02-13 12:20:00,65.43,65.72,65.41,65.68,41578.0,52.1351,52.3662,52.1191,52.3343,41578.0
2018-02-13 12:25:00,65.67,65.85,65.6,65.6,34080.0,52.3263,52.4697,52.2705,52.2705,34080.0
2018-02-13 12:30:00,65.59,65.63,65.46,65.49,24127.0,52.2626,52.2944,52.159,52.1829,24127.0
2018-02-13 12:35:00,65.49,65.65,65.48,65.59,11750.0,52.1829,52.3104,52.1749,52.2626,11750.0
2018-02-13 12:40:00,65.59,65.83,65.58,65.81,23962.0,52.2626,52.4538,52.2546,52.4379,23962.0
2018-02-13 12:45:00,65.84,65.84,65.55,65.55,21489.0,52.4618,52.4618,52.2307,52.2307,21489.0
2018-02-13 12:50:00,65.56,65.61,65.46,65.6,17040.0,52.2387,52.2785,52.159,52.2705,17040.0
2018-02-13 12:55:00,65.59,65.6,65.45,65.48,29914.0,52.2626,52.2705,52.151,52.1749,29914.0
2018-02-13 13:00:00,65.5,65.64,65.5,65.59,35752.0,52.1909,52.3024,52.1909,52.2626,35752.0
2018-02-13 13:05:00,65.59,65.82,65.57,65.81,20586.0,52.2626,52.4458,52.2466,52.4379,20586.0
2018-02-13 13:10:00,65.81,65.82,65.68,65.82,22591.0,52.4379,52.4458,52.3343,52.4458,22591.0
2018-02-13 13:15:00,65.83,65.93,65.83,65.89,14150.0,52.4538,52.5335,52.4538,52.5016,14150.0
2018-02-13 13:20:00,65.89,66.09,65.88,66.06,14833.0,52.5016,52.661,52.4936,52.6371,14833.0
2018-02-13 13:25:00,66.06,66.09,65.96,66.0,7138.0,52.6371,52.661,52.5574,52.5893,7138.0
2018-02-13 13:30:00,65.98,65.98,65.86,65.9,19235.0,52.5733,52.5733,52.4777,52.5096,19235.0
2018-02-13 13:35:00,65.92,66.07,65.88,66.07,19682.0,52.5255,52.645,52.4936,52.645,19682.0
2018-02-13 13:40:00,66.05,66.06,65.95,65.97,11334.0,52.6291,52.6371,52.5494,52.5654,11334.0
2018-02-13 13:45:00,65.98,65.99,65.82,65.83,11928.0,52.5733,52.5813,52.4458,52.4538,11928.0
2018-02-13 13:50:00,65.81,65.83,65.69,65.75,13671.0,52.4379,52.4538,52.3423,52.3901,13671.0
2018-02-13 13:55:00,65.75,65.85,65.69,65.8,20160.0,52.3901,52.4697,52.3423,52.4299,20160.0
2018-02-13 14:00:00,65.83,65.93,65.79,65.92,11119.0,52.4538,52.5335,52.4219,52.5255,11119.0
2018-02-13 14:05:00,65.9,66.0,65.89,66.0,17956.0,52.5096,52.5893,52.5016,52.5893,17956.0
2018-02-13 14:10:00,66.0,66.17,65.99,66.08,20494.0,52.5893,52.7247,52.5813,52.653,20494.0
2018-02-13 14:15:00,66.08,66.11,65.93,65.93,8659.0,52.653,52.6769,52.5335,52.5335,8659.0
2018-02-13 14:20:00,65.97,65.97,65.86,65.88,25118.0,52.5654,52.5654,52.4777,52.4936,25118.0
2018-02-13 14:25:00,65.88,65.89,65.82,65.86,22560.0,52.4936,52.5016,52.4458,52.4777,22560.0
2018-02-13 14:30:00,65.85,65.91,65.84,65.86,15521.0,52.4697,52.5175,52.4618,52.4777,15521.0
2018-02-13 14:35:00,65.85,65.93,65.84,65.87,18198.0,52.4697,52.5335,52.4618,52.4857,18198.0
2018-02-13 14:40:00,65.88,65.89,65.77,65.85,22229.0,52.4936,52.5016,52.406,52.4697,22229.0
2018-02-13 14:45:00,65.82,65.95,65.82,65.92,14616.0,52.4458,52.5494,52.4458,52.5255,14616.0
2018-02-13 14:50:00,65.91,65.97,65.86,65.89,11325.0,52.5175,52.5654,52.4777,52.5016,11325.0
2018-02-13 14:55:00,65.9,65.97,65.88,65.92,16805.0,52.5096,52.5654,52.4936,52.5255,16805.0
2018-02-13 15:00:00,65.91,65.96,65.82,65.82,24612.0,52.5175,52.5574,52.4458,52.4458,24612.0
2018-02-13 15:05:00,65.81,65.92,65.8,65.89,26524.0,52.4379,52.5255,52.4299,52.5016,26524.0
2018-02-13 15:10:00,65.87,65.98,65.82,65.92,24536.0,52.4857,52.5733,52.4458,52.5255,24536.0
2018-02-13 15:15:00,65.91,65.92,65.86,65.9,19726.0,52.5175,52.5255,52.4777,52.5096,19726.0
2018-02-13 15:20:00,65.89,65.91,65.78,65.78,25298.0,52.5016,52.5175,52.414,52.414,25298.0
2018-02-13 15:25:00,65.77,65.85,65.75,65.84,31151.0,52.406,52.4697,52.3901,52.4618,31151.0
2018-02-13 15:30:00,65.83,65.83,65.73,65.8,34801.0,52.4538,52.4538,52.3741,52.4299,34801.0
2018-02-13 15:35:00,65.79,65.89,65.78,65.84,41992.0,52.4219,52.5016,52.414,52.4618,41992.0
2018-02-13 15:40:00,65.84,65.84,65.5,65.58,86638.0,52.4618,52.4618,52.1909,52.2546,86638.0
2018-02-13 15:45:00,65.58,65.74,65.57,65.73,53786.0,52.2546,52.3821,52.2466,52.3741,53786.0
2018-02-13 15:50:00,65.73,65.84,65.72,65.82,60017.0,52.3741,52.4618,52.3662,52.4458,60017.0
2018-02-13 15:55:00,65.82,65.84,65.66,65.71,174790.0,52.4458,52.4618,52.3183,52.3582,174790.0
2018-02-14 09:30:00,65.46,66.25,65.36,66.19,56800.0,52.159,52.7885,52.0793,52.7407,56800.0
2018-02-14 09:35:00,66.13,66.21,65.78,65.86,27008.0,52.6928,52.7566,52.414,52.4777,27008.0
2018-02-14 09:40:00,65.85,66.42,65.84,66.37,46948.0,52.4697,52.9239,52.4618,52.8841,46948.0
2018-02-14 09:45:00,66.35,66.51,66.14,66.45,33846.0,52.8681,52.9956,52.7008,52.9478,33846.0
2018-02-14 09:50:00,66.48,66.83,66.41,66.81,46254.0,52.9717,53.2506,52.916,53.2347,46254.0
2018-02-14 09:55:00,66.83,66.86,66.55,66.59,52812.0,53.2506,53.2745,53.0275,53.0594,52812.0
2018-02-14 10:00:00,66.61,66.76,66.47,66.52,26707.0,53.0753,53.1948,52.9638,53.0036,26707.0
2018-02-14 10:05:00,66.55,67.04,66.47,66.99,27978.0,53.0275,53.4179,52.9638,53.3781,27978.0
2018-02-14 10:10:00,66.97,67.08,66.58,66.64,23893.0,53.3622,53.4498,53.0514,53.0992,23893.0
2018-02-14 10:15:00,66.65,66.72,66.47,66.69,24000.0,53.1072,53.163,52.9638,53.1391,24000.0
2018-02-14 10:20:00,66.68,66.9,66.48,66.54,41808.0,53.1311,53.3064,52.9717,53.0195,41808.0
2018-02-14 10:25:00,66.51,66.51,66.24,66.27,38406.0,52.9956,52.9956,52.7805,52.8044,38406.0
2018-02-14 10:30:00,66.29,66.39,66.11,66.17,32344.0,52.8203,52.9,52.6769,52.7247,32344.0
2018-02-14 10:35:00,66.18,66.45,66.12,66.44,24976.0,52.7327,52.9478,52.6849,52.9399,24976.0
2018-02-14 10:40:00,66.42,66.42,66.08,66.1,33432.0,52.9239,52.9239,52.653,52.6689,33432.0
2018-02-14 10:45:00,66.14,66.3,66.05,66.08,34886.0,52.7008,52.8283,52.6291,52.653,34886.0
2018-02-14 10:50:00,66.08,66.36,66.08,66.25,18269.0,52.653,52.8761,52.653,52.7885,18269.0
2018-02-14 10:55:00,66.26,66.41,66.21,66.24,20501.0,52.7964,52.916,52.7566,52.7805,20501.0
2018-02-14 11:00:00,66.26,66.33,66.01,66.11,20809.0,52.7964,52.8522,52.5972,52.6769,20809.0
2018-02-14 11:05:00,66.11,66.4,66.09,66.37,14545.0,52.6769,52.908,52.661,52.8841,14545.0
2018-02-14 11:10:00,66.38,66.49,66.27,66.49,18297.0,52.892,52.9797,52.8044,52.9797,18297.0
2018-02-14 11:15:00,66.48,66.59,66.4,66.59,14418.0,52.9717,53.0594,52.908,53.0594,14418.0
2018-02-14 11:20:00,66.57,66.63,66.52,66.58,21639.0,53.0434,53.0912,53.0036,53.0514,21639.0
2018-02-14 11:25:00,66.57,66.7,66.55,66.61,23781.0,53.0434,53.147,53.0275,53.0753,23781.0
2018-02-14 11:30:00,66.62,66.66,66.47,66.48,16120.0,53.0833,53.1152,52.9638,52.9717,16120.0
2018-02-14 11:35:00,66.46,66.57,66.38,66.57,13124.0,52.9558,53.0434,52.892,53.0434,13124.0
2018-02-14 11:40:00,66.6,66.64,66.55,66.58,16059.0,53.0673,53.0992,53.0275,53.0514,16059.0
2018-02-14 11:45:00,66.62,66.63,66.33,66.33,15194.0,53.0833,53.0912,52.8522,52.8522,15194.0
2018-02-14 11:50:00,66.33,66.35,66.19,66.27,32163.0,52.8522,52.8681,52.7407,52.8044,32163.0
2018-02-14 11:55:00,66.27,66.3,66.14,66.27,15600.0,52.8044,52.8283,52.7008,52.8044,15600.0
2018-02-14 12:00:00,66.28,66.43,66.28,66.38,14620.0,52.8124,52.9319,52.8124,52.892,14620.0
2018-02-14 12:05:00,66.37,66.43,66.32,66.4,13897.0,52.8841,52.9319,52.8442,52.908,13897.0
2018-02-14 12:10:00,66.43,66.65,66.36,66.65,15376.0,52.9319,53.1072,52.8761,53.1072,15376.0
2018-02-14 12:15:00,66.62,66.63,66.48,66.55,14539.0,53.0833,53.0912,52.9717,53.0275,14539.0
2018-02-14 12:20:00,66.55,66.85,66.54,66.75,13947.0,53.0275,53.2665,53.0195,53.1869,13947.0
2018-02-14 12:25:00,66.75,66.9,66.75,66.87,9232.0,53.1869,53.3064,53.1869,53.2825,9232.0
2018-02-14 12:30:00,66.85,66.91,66.82,66.86,10314.0,53.2665,53.3144,53.2426,53.2745,10314.0
2018-02-14 12:35:00,66.87,67.0,66.87,66.94,6804.0,53.2825,53.3861,53.2825,53.3383,6804.0
2018-02-14 12:40:00,66.94,67.01,66.85,67.0,12844.0,53.3383,53.394,53.2665,53.3861,12844.0
2018-02-14 12:45:00,66.98,67.01,66.84,66.84,14817.0,53.3701,53.394,53.2586,53.2586,14817.0
2018-02-14 12:50:00,66.84,67.02,66.84,66.98,19134.0,53.2586,53.402,53.2586,53.3701,19134.0
2018-02-14 12:55:00,66.98,67.02,66.97,66.98,17722.0,53.3701,53.402,53.3622,53.3701,17722.0
2018-02-14 13:00:00,66.99,67.18,66.96,67.17,15303.0,53.3781,53.5295,53.3542,53.5215,15303.0
2018-02-14 13:05:00,67.17,67.22,67.11,67.14,9004.0,53.5215,53.5614,53.4737,53.4976,9004.0
2018-02-14 13:10:00,67.12,67.24,67.12,67.2,7757.0,53.4817,53.5773,53.4817,53.5454,7757.0
2018-02-14 13:15:00,67.22,67.3,67.22,67.25,8457.0,53.5614,53.6251,53.5614,53.5853,8457.0
2018-02-14 13:20:00,67.26,67.32,67.24,67.27,15840.0,53.5932,53.641,53.5773,53.6012,15840.0
2018-02-14 13:25:00,67.26,67.27,67.13,67.13,9220.0,53.5932,53.6012,53.4897,53.4897,9220.0
2018-02-14 13:30:00,67.14,67.29,67.13,67.24,10928.0,53.4976,53.6171,53.4897,53.5773,10928.0
2018-02-14 13:35:00,67.26,67.3,67.18,67.27,10700.0,53.5932,53.6251,53.5295,53.6012,10700.0
2018-02-14 13:40:00,67.24,67.26,67.17,67.22,10724.0,53.5773,53.5932,53.5215,53.5614,10724.0
2018-02-14 13:45:00,67.24,67.25,67.12,67.19,11779.0,53.5773,53.5853,53.4817,53.5375,11779.0
2018-02-14 13:50:00,67.19,67.29,67.19,67.27,9500.0,53.5375,53.6171,53.5375,53.6012,9500.0
2018-02-14 13:55:00,67.25,67.27,67.16,67.17,11882.0,53.5853,53.6012,53.5136,53.5215,11882.0
2018-02-14 14:00:00,67.17,67.29,67.17,67.22,15519.0,53.5215,53.6171,53.5215,53.5614,15519.0
2018-02-14 14:05:00,67.2,67.24,67.15,67.22,15752.0,53.5454,53.5773,53.5056,53.5614,15752.0
2018-02-14 14:10:00,67.23,67.35,67.22,67.33,16145.0,53.5693,53.665,53.5614,53.649,16145.0
2018-02-14 14:15:00,67.33,67.34,67.26,67.29,13339.0,53.649,53.657,53.5932,53.6171,13339.0
2018-02-14 14:20:00,67.3,67.32,67.16,67.16,15337.0,53.6251,53.641,53.5136,53.5136,15337.0
2018-02-14 14:25:00,67.15,67.19,67.03,67.06,16143.0,53.5056,53.5375,53.41,53.4339,16143.0
2018-02-14 14:30:00,67.06,67.23,67.04,67.23,16699.0,53.4339,53.5693,53.4179,53.5693,16699.0
2018-02-14 14:35:00,67.23,67.31,67.22,67.3,24616.0,53.5693,53.6331,53.5614,53.6251,24616.0
2018-02-14 14:40:00,67.31,67.31,67.23,67.29,15111.0,53.6331,53.6331,53.5693,53.6171,15111.0
2018-02-14 14:45:00,67.28,67.29,67.17,67.29,15359.0,53.6092,53.6171,53.5215,53.6171,15359.0
2018-02-14 14:50:00,67.28,67.31,67.26,67.3,13786.0,53.6092,53.6331,53.5932,53.6251,13786.0
2018-02-14 14:55:00,67.3,67.32,67.22,67.23,20525.0,53.6251,53.641,53.5614,53.5693,20525.0
2018-02-14 15:00:00,67.23,67.33,67.23,67.28,16330.0,53.5693,53.649,53.5693,53.6092,16330.0
2018-02-14 15:05:00,67.29,67.41,67.27,67.38,21644.0,53.6171,53.7128,53.6012,53.6889,21644.0
2018-02-14 15:10:00,67.38,67.41,67.35,67.37,16590.0,53.6889,53.7128,53.665,53.6809,16590.0
2018-02-14 15:15:00,67.37,67.41,67.26,67.38,27121.0,53.6809,53.7128,53.5932,53.6889,27121.0
2018-02-14 15:20:00,67.38,67.38,67.23,67.25,18494.0,53.6889,53.6889,53.5693,53.5853,18494.0
2018-02-14 15:25:00,67.24,67.31,67.24,67.25,22438.0,53.5773,53.6331,53.5773,53.5853,22438.0
2018-02-14 15:30:00,67.24,67.34,67.23,67.26,32950.0,53.5773,53.657,53.5693,53.5932,32950.0
2018-02-14 15:35:00,67.26,67.36,67.26,67.35,36061.0,53.5932,53.6729,53.5932,53.665,36061.0
2018-02-14 15:40:00,67.35,67.36,67.22,67.23,43035.0,53.665,53.6729,53.5614,53.5693,43035.0
2018-02-14 15:45:00,67.22,67.42,67.22,67.33,52890.0,53.5614,53.7207,53.5614,53.649,52890.0
2018-02-14 15:50:00,67.33,67.45,67.32,67.35,72646.0,53.649,53.7446,53.641,53.665,72646.0
2018-02-14 15:55:00,67.35,67.38,67.29,67.34,119926.0,53.665,53.6889,53.6171,53.657,119926.0
2018-02-15 09:30:00,68.04,68.04,67.52,67.75,51807.0,54.2147,54.2147,53.8004,53.9837,51807.0
2018-02-15 09:35:00,67.8,68.57,67.73,68.43,44556.0,54.0235,54.6371,53.9677,54.5255,44556.0
2018-02-15 09:40:00,68.47,68.78,68.43,68.66,23004.0,54.5574,54.8044,54.5255,54.7088,23004.0
2018-02-15 09:45:00,68.65,68.94,68.64,68.78,32951.0,54.7008,54.9319,54.6928,54.8044,32951.0
2018-02-15 09:50:00,68.78,68.82,68.52,68.59,28172.0,54.8044,54.8363,54.5972,54.653,28172.0
2018-02-15 09:55:00,68.6,68.69,68.44,68.6,33819.0,54.661,54.7327,54.5335,54.661,33819.0
2018-02-15 10:00:00,68.63,68.73,68.28,68.3,49391.0,54.6849,54.7645,54.406,54.4219,49391.0
2018-02-15 10:05:00,68.28,68.37,67.95,67.97,43905.0,54.406,54.4777,54.143,54.159,43905.0
2018-02-15 10:10:00,67.97,67.99,67.68,67.69,29617.0,54.159,54.1749,53.9279,53.9359,29617.0
2018-02-15 10:15:00,67.72,67.82,67.62,67.71,26754.0,53.9598,54.0395,53.8801,53.9518,26754.0
2018-02-15 10:20:00,67.69,67.85,67.6,67.75,40056.0,53.9359,54.0634,53.8642,53.9837,40056.0
2018-02-15 10:25:00,67.74,67.91,67.7,67.88,24650.0,53.9757,54.1112,53.9438,54.0873,24650.0
2018-02-15 10:30:00,67.88,67.88,67.64,67.66,28115.0,54.0873,54.0873,53.896,53.912,28115.0
2018-02-15 10:35:00,67.66,67.79,67.62,67.73,18380.0,53.912,54.0155,53.8801,53.9677,18380.0
2018-02-15 10:40:00,67.75,67.84,67.69,67.74,26019.0,53.9837,54.0554,53.9359,53.9757,26019.0
2018-02-15 10:45:00,67.75,68.07,67.73,67.88,19371.0,53.9837,54.2387,53.9677,54.0873,19371.0
2018-02-15 10:50:00,67.89,67.99,67.89,67.94,18515.0,54.0952,54.1749,54.0952,54.1351,18515.0
2018-02-15 10:55:00,67.93,67.93,67.7,67.7,21556.0,54.1271,54.1271,53.9438,53.9438,21556.0
2018-02-15 11:00:00,67.73,67.73,67.52,67.58,24606.0,53.9677,53.9677,53.8004,53.8482,24606.0
2018-02-15 11:05:00,67.6,67.77,67.59,67.77,10643.0,53.8642,53.9996,53.8562,53.9996,10643.0
2018-02-15 11:10:00,67.82,67.82,67.67,67.77,25229.0,54.0395,54.0395,53.9199,53.9996,25229.0
2018-02-15 11:15:00,67.77,67.78,67.66,67.73,19678.0,53.9996,54.0076,53.912,53.9677,19678.0
2018-02-15 11:20:00,67.75,68.1,67.75,68.0,19523.0,53.9837,54.2626,53.9837,54.1829,19523.0
2018-02-15 11:25:00,68.01,68.14,67.98,68.13,20635.0,54.1908,54.2944,54.1669,54.2865,20635.0
2018-02-15 11:30:00,68.12,68.15,68.06,68.1,11350.0,54.2785,54.3024,54.2307,54.2626,11350.0
2018-02-15 11:35:00,68.13,68.17,68.05,68.06,16882.0,54.2865,54.3183,54.2227,54.2307,16882.0
2018-02-15 11:40:00,68.06,68.25,68.06,68.25,13922.0,54.2307,54.3821,54.2307,54.3821,13922.0
2018-02-15 11:45:00,68.25,68.25,68.12,68.23,15711.0,54.3821,54.3821,54.2785,54.3661,15711.0
2018-02-15 11:50:00,68.23,68.3,68.07,68.07,19168.0,54.3661,54.4219,54.2387,54.2387,19168.0
2018-02-15 11:55:00,68.1,68.2,68.04,68.14,13311.0,54.2626,54.3422,54.2147,54.2944,13311.0
2018-02-15 12:00:00,68.16,68.24,68.1,68.13,12471.0,54.3104,54.3741,54.2626,54.2865,12471.0
2018-02-15 12:05:00,68.15,68.16,68.09,68.14,9535.0,54.3024,54.3104,54.2546,54.2944,9535.0
2018-02-15 12:10:00,68.16,68.17,67.98,68.04,14885.0,54.3104,54.3183,54.1669,54.2147,14885.0
2018-02-15 12:15:00,68.06,68.06,67.96,67.98,13236.0,54.2307,54.2307,54.151,54.1669,13236.0
2018-02-15 12:20:00,67.99,68.07,67.92,67.94,17499.0,54.1749,54.2387,54.1191,54.1351,17499.0
2018-02-15 12:25:00,67.94,67.95,67.9,67.95,9468.0,54.1351,54.143,54.1032,54.143,9468.0
2018-02-15 12:30:00,67.95,68.0,67.91,67.92,9789.0,54.143,54.1829,54.1112,54.1191,9789.0
2018-02-15 12:35:00,67.92,67.98,67.88,67.97,12300.0,54.1191,54.1669,54.0873,54.159,12300.0
2018-02-15 12:40:00,67.99,67.99,67.84,67.84,9999.0,54.1749,54.1749,54.0554,54.0554,9999.0
2018-02-15 12:45:00,67.83,67.83,67.72,67.8,15938.0,54.0474,54.0474,53.9598,54.0235,15938.0
2018-02-15 12:50:00,67.81,67.89,67.81,67.82,9371.0,54.0315,54.0952,54.0315,54.0395,9371.0
2018-02-15 12:55:00,67.84,67.99,67.84,67.97,9110.0,54.0554,54.1749,54.0554,54.159,9110.0
2018-02-15 13:00:00,67.98,68.09,67.97,68.07,7842.0,54.1669,54.2546,54.159,54.2387,7842.0
2018-02-15 13:05:00,68.09,68.13,68.05,68.08,10192.0,54.2546,54.2865,54.2227,54.2466,10192.0
2018-02-15 13:10:00,68.08,68.12,68.06,68.12,8650.0,54.2466,54.2785,54.2307,54.2785,8650.0
2018-02-15 13:15:00,68.14,68.15,68.08,68.08,7113.0,54.2944,54.3024,54.2466,54.2466,7113.0
2018-02-15 13:20:00,68.08,68.08,67.95,68.02,9821.0,54.2466,54.2466,54.143,54.1988,9821.0
2018-02-15 13:25:00,68.03,68.08,68.0,68.03,11382.0,54.2068,54.2466,54.1829,54.2068,11382.0
2018-02-15 13:30:00,68.04,68.04,67.97,68.02,9285.0,54.2147,54.2147,54.159,54.1988,9285.0
2018-02-15 13:35:00,68.02,68.08,67.96,68.0,9047.0,54.1988,54.2466,54.151,54.1829,9047.0
2018-02-15 13:40:00,68.01,68.09,68.0,68.09,7107.0,54.1908,54.2546,54.1829,54.2546,7107.0
2018-02-15 13:45:00,68.11,68.14,68.04,68.07,11173.0,54.2705,54.2944,54.2147,54.2387,11173.0
2018-02-15 13:50:00,68.09,68.09,67.94,67.95,8526.0,54.2546,54.2546,54.1351,54.143,8526.0
2018-02-15 13:55:00,67.96,68.0,67.92,67.97,10208.0,54.151,54.1829,54.1191,54.159,10208.0
2018-02-15 14:00:00,67.97,68.05,67.96,68.05,13600.0,54.159,54.2227,54.151,54.2227,13600.0
2018-02-15 14:05:00,68.06,68.21,68.05,68.18,12038.0,54.2307,54.3502,54.2227,54.3263,12038.0
2018-02-15 14:10:00,68.18,68.18,68.08,68.09,11448.0,54.3263,54.3263,54.2466,54.2546,11448.0
2018-02-15 14:15:00,68.1,68.14,68.06,68.07,11458.0,54.2626,54.2944,54.2307,54.2387,11458.0
2018-02-15 14:20:00,68.08,68.12,68.05,68.1,9582.0,54.2466,54.2785,54.2227,54.2626,9582.0
2018-02-15 14:25:00,68.09,68.16,68.07,68.16,5772.0,54.2546,54.3104,54.2387,54.3104,5772.0
2018-02-15 14:30:00,68.16,68.22,68.15,68.15,14147.0,54.3104,54.3582,54.3024,54.3024,14147.0
2018-02-15 14:35:00,68.17,68.21,68.15,68.21,9779.0,54.3183,54.3502,54.3024,54.3502,9779.0
2018-02-15 14:40:00,68.21,68.23,68.12,68.14,21544.0,54.3502,54.3661,54.2785,54.2944,21544.0
2018-02-15 14:45:00,68.14,68.15,68.09,68.1,10428.0,54.2944,54.3024,54.2546,54.2626,10428.0
2018-02-15 14:50:00,68.09,68.18,68.05,68.14,17570.0,54.2546,54.3263,54.2227,54.2944,17570.0
2018-02-15 14:55:00,68.13,68.16,68.1,68.12,12399.0,54.2865,54.3104,54.2626,54.2785,12399.0
2018-02-15 15:00:00,68.12,68.32,68.12,68.27,23005.0,54.2785,54.4379,54.2785,54.398,23005.0
2018-02-15 15:05:00,68.28,68.29,68.21,68.24,32449.0,54.406,54.4139,54.3502,54.3741,32449.0
2018-02-15 15:10:00,68.26,68.28,68.17,68.21,26721.0,54.39,54.406,54.3183,54.3502,26721.0
2018-02-15 15:15:00,68.21,68.22,68.12,68.16,28141.0,54.3502,54.3582,54.2785,54.3104,28141.0
2018-02-15 15:20:00,68.17,68.24,68.15,68.21,18885.0,54.3183,54.3741,54.3024,54.3502,18885.0
2018-02-15 15:25:00,68.22,68.24,68.16,68.17,17496.0,54.3582,54.3741,54.3104,54.3183,17496.0
2018-02-15 15:30:00,68.17,68.22,68.09,68.11,26951.0,54.3183,54.3582,54.2546,54.2705,26951.0
2018-02-15 15:35:00,68.11,68.14,68.08,68.14,39599.0,54.2705,54.2944,54.2466,54.2944,39599.0
2018-02-15 15:40:00,68.14,68.19,68.06,68.06,50751.0,54.2944,54.3343,54.2307,54.2307,50751.0
2018-02-15 15:45:00,68.06,68.15,68.01,68.01,77071.0,54.2307,54.3024,54.1908,54.1908,77071.0
2018-02-15 15:50:00,68.01,68.02,67.88,67.9,97256.0,54.1908,54.1988,54.0873,54.1032,97256.0
2018-02-15 15:55:00,67.89,68.15,67.89,68.12,196758.0,54.0952,54.3024,54.0952,54.2785,196758.0
2018-02-16 09:30:00,67.9,68.46,67.66,68.44,83695.0,54.1032,54.5494,53.912,54.5335,83695.0
2018-02-16 09:35:00,68.43,68.87,68.39,68.72,18726.0,54.5255,54.8761,54.4936,54.7566,18726.0
2018-02-16 09:40:00,68.73,68.73,68.3,68.52,20338.0,54.7645,54.7645,54.4219,54.5972,20338.0
2018-02-16 09:45:00,68.39,68.77,68.39,68.64,14893.0,54.4936,54.7964,54.4936,54.6928,14893.0
2018-02-16 09:50:00,68.62,68.73,68.56,68.66,16173.0,54.6769,54.7645,54.6291,54.7088,16173.0
2018-02-16 09:55:00,68.69,68.74,68.52,68.52,9252.0,54.7327,54.7725,54.5972,54.5972,9252.0
2018-02-16 10:00:00,68.54,68.72,68.54,68.68,21230.0,54.6132,54.7566,54.6132,54.7247,21230.0
2018-02-16 10:05:00,68.68,68.91,68.64,68.79,17918.0,54.7247,54.908,54.6928,54.8124,17918.0
2018-02-16 10:10:00,68.79,68.94,68.74,68.9,16060.0,54.8124,54.9319,54.7725,54.9,16060.0
2018-02-16 10:15:00,68.92,69.14,68.92,69.03,23841.0,54.9159,55.0912,54.9159,55.0036,23841.0
2018-02-16 10:20:00,69.05,69.26,69.02,69.13,26074.0,55.0195,55.1869,54.9956,55.0833,26074.0
2018-02-16 10:25:00,69.14,69.34,69.12,69.32,27479.0,55.0912,55.2506,55.0753,55.2347,27479.0
2018-02-16 10:30:00,69.31,69.41,69.28,69.39,22780.0,55.2267,55.3064,55.2028,55.2904,22780.0
2018-02-16 10:35:00,69.35,69.45,69.27,69.28,23774.0,55.2586,55.3382,55.1948,55.2028,23774.0
2018-02-16 10:40:00,69.26,69.38,69.25,69.3,25329.0,55.1869,55.2825,55.1789,55.2187,25329.0
2018-02-16 10:45:00,69.29,69.58,69.26,69.57,28626.0,55.2108,55.4418,55.1869,55.4339,28626.0
2018-02-16 10:50:00,69.57,69.59,69.39,69.55,24693.0,55.4339,55.4498,55.2904,55.4179,24693.0
2018-02-16 10:55:00,69.59,69.64,69.44,69.49,20104.0,55.4498,55.4896,55.3303,55.3701,20104.0
2018-02-16 11:00:00,69.5,69.78,69.4,69.71,26691.0,55.3781,55.6012,55.2984,55.5454,26691.0
2018-02-16 11:05:00,69.69,69.89,69.69,69.86,23672.0,55.5295,55.6888,55.5295,55.6649,23672.0
2018-02-16 11:10:00,69.84,70.0,69.79,69.89,20324.0,55.649,55.7765,55.6092,55.6888,20324.0
2018-02-16 11:15:00,69.9,69.91,69.81,69.9,14624.0,55.6968,55.7048,55.6251,55.6968,14624.0
2018-02-16 11:20:00,69.92,70.0,69.87,69.98,26537.0,55.7127,55.7765,55.6729,55.7606,26537.0
2018-02-16 11:25:00,69.98,70.08,69.95,69.98,28711.0,55.7606,55.8402,55.7366,55.7606,28711.0
2018-02-16 11:30:00,69.99,70.04,69.9,69.97,32235.0,55.7685,55.8084,55.6968,55.7526,32235.0
2018-02-16 11:35:00,70.01,70.13,69.97,70.11,33234.0,55.7845,55.8801,55.7526,55.8641,33234.0
2018-02-16 11:40:00,70.12,70.18,69.94,70.01,21067.0,55.8721,55.9199,55.7287,55.7845,21067.0
2018-02-16 11:45:00,70.07,70.26,70.07,70.21,41847.0,55.8323,55.9837,55.8323,55.9438,41847.0
2018-02-16 11:50:00,70.22,70.29,70.09,70.15,20456.0,55.9518,56.0076,55.8482,55.896,20456.0
2018-02-16 11:55:00,70.18,70.26,70.16,70.17,12321.0,55.9199,55.9837,55.904,55.9119,12321.0
2018-02-16 12:00:00,70.17,70.21,70.08,70.2,13772.0,55.9119,55.9438,55.8402,55.9359,13772.0
2018-02-16 12:05:00,70.17,70.2,70.08,70.17,13695.0,55.9119,55.9359,55.8402,55.9119,13695.0
2018-02-16 12:10:00,70.17,70.23,70.12,70.14,13557.0,55.9119,55.9598,55.8721,55.888,13557.0
2018-02-16 12:15:00,70.13,70.23,70.09,70.09,20864.0,55.8801,55.9598,55.8482,55.8482,20864.0
2018-02-16 12:20:00,70.09,70.09,69.99,70.03,18028.0,55.8482,55.8482,55.7685,55.8004,18028.0
2018-02-16 12:25:00,70.04,70.16,70.04,70.15,12914.0,55.8084,55.904,55.8084,55.896,12914.0
2018-02-16 12:30:00,70.16,70.27,70.16,70.24,13818.0,55.904,55.9916,55.904,55.9677,13818.0
2018-02-16 12:35:00,70.24,70.3,70.22,70.27,16001.0,55.9677,56.0155,55.9518,55.9916,16001.0
2018-02-16 12:40:00,70.27,70.32,70.2,70.22,10125.0,55.9916,56.0315,55.9359,55.9518,10125.0
2018-02-16 12:45:00,70.23,70.24,70.02,70.05,11253.0,55.9598,55.9677,55.7924,55.8163,11253.0
2018-02-16 12:50:00,70.05,70.05,69.87,69.97,15572.0,55.8163,55.8163,55.6729,55.7526,15572.0
2018-02-16 12:55:00,69.96,70.11,69.93,70.11,22553.0,55.7446,55.8641,55.7207,55.8641,22553.0
2018-02-16 13:00:00,70.11,70.17,70.05,70.14,16464.0,55.8641,55.9119,55.8163,55.888,16464.0
2018-02-16 13:05:00,70.13,70.22,70.06,70.2,16583.0,55.8801,55.9518,55.8243,55.9359,16583.0
2018-02-16 13:10:00,70.2,70.2,70.07,70.1,13865.0,55.9359,55.9359,55.8323,55.8562,13865.0
2018-02-16 13:15:00,70.1,70.16,70.05,70.1,46066.0,55.8562,55.904,55.8163,55.8562,46066.0
2018-02-16 13:20:00,70.1,70.18,70.05,70.08,29773.0,55.8562,55.9199,55.8163,55.8402,29773.0
2018-02-16 13:25:00,70.09,70.12,70.05,70.11,44644.0,55.8482,55.8721,55.8163,55.8641,44644.0
2018-02-16 13:30:00,70.12,70.19,70.01,70.19,40806.0,55.8721,55.9279,55.7845,55.9279,40806.0
2018-02-16 13:35:00,70.2,70.27,70.1,70.13,14872.0,55.9359,55.9916,55.8562,55.8801,14872.0
2018-02-16 13:40:00,70.12,70.37,70.11,70.36,15198.0,55.8721,56.0713,55.8641,56.0633,15198.0
2018-02-16 13:45:00,70.34,70.44,70.27,70.27,38908.0,56.0474,56.1271,55.9916,55.9916,38908.0
2018-02-16 13:50:00,70.26,70.33,70.17,70.18,12521.0,55.9837,56.0394,55.9119,55.9199,12521.0
2018-02-16 13:55:00,70.17,70.33,70.17,70.29,19608.0,55.9119,56.0394,55.9119,56.0076,19608.0
2018-02-16 14:00:00,70.28,70.41,70.24,70.31,26533.0,55.9996,56.1032,55.9677,56.0235,26533.0
2018-02-16 14:05:00,70.3,70.35,70.24,70.25,20801.0,56.0155,56.0554,55.9677,55.9757,20801.0
2018-02-16 14:10:00,70.25,70.3,70.08,70.1,36554.0,55.9757,56.0155,55.8402,55.8562,36554.0
2018-02-16 14:15:00,70.1,70.16,69.84,69.96,47013.0,55.8562,55.904,55.649,55.7446,47013.0
2018-02-16 14:20:00,69.95,69.98,69.82,69.88,16906.0,55.7366,55.7606,55.6331,55.6809,16906.0
2018-02-16 14:25:00,69.91,69.92,69.81,69.88,15300.0,55.7048,55.7127,55.6251,55.6809,15300.0
2018-02-16 14:30:00,69.9,69.93,69.82,69.93,16900.0,55.6968,55.7207,55.6331,55.7207,16900.0
2018-02-16 14:35:00,69.93,69.99,69.88,69.94,17901.0,55.7207,55.7685,55.6809,55.7287,17901.0
2018-02-16 14:40:00,69.94,69.99,69.88,69.91,14084.0,55.7287,55.7685,55.6809,55.7048,14084.0
2018-02-16 14:45:00,69.92,69.97,69.8,69.97,12730.0,55.7127,55.7526,55.6171,55.7526,12730.0
2018-02-16 14:50:00,69.97,69.97,69.85,69.95,12272.0,55.7526,55.7526,55.657,55.7366,12272.0
2018-02-16 14:55:00,69.98,70.0,69.9,69.98,21813.0,55.7606,55.7765,55.6968,55.7606,21813.0
2018-02-16 15:00:00,69.97,70.05,69.96,69.98,13081.0,55.7526,55.8163,55.7446,55.7606,13081.0
2018-02-16 15:05:00,69.96,70.04,69.95,70.02,18284.0,55.7446,55.8084,55.7366,55.7924,18284.0
2018-02-16 15:10:00,70.03,70.1,70.02,70.06,13211.0,55.8004,55.8562,55.7924,55.8243,13211.0
2018-02-16 15:15:00,70.07,70.11,70.03,70.03,19094.0,55.8323,55.8641,55.8004,55.8004,19094.0
2018-02-16 15:20:00,70.07,70.12,70.01,70.04,17485.0,55.8323,55.8721,55.7845,55.8084,17485.0
2018-02-16 15:25:00,70.04,70.11,69.98,69.99,18457.0,55.8084,55.8641,55.7606,55.7685,18457.0
2018-02-16 15:30:00,70.0,70.0,69.8,69.83,22599.0,55.7765,55.7765,55.6171,55.641,22599.0
2018-02-16 15:35:00,69.83,69.87,69.69,69.75,35286.0,55.641,55.6729,55.5295,55.5773,35286.0
2018-02-16 15:40:00,69.75,69.75,69.59,69.59,45484.0,55.5773,55.5773,55.4498,55.4498,45484.0
2018-02-16 15:45:00,69.6,69.73,69.55,69.65,74029.0,55.4578,55.5614,55.4179,55.4976,74029.0
2018-02-16 15:50:00,69.65,69.65,69.5,69.53,54599.0,55.4976,55.4976,55.3781,55.402,54599.0
2018-02-16 15:55:00,69.5,69.56,69.31,69.33,153838.0,55.3781,55.4259,55.2267,55.2426,153838.0
2018-02-20 09:30:00,69.07,69.3,68.86,69.04,38710.0,55.0355,55.2187,54.8681,55.0116,38710.0
2018-02-20 09:35:00,69.13,69.3,68.82,68.82,21552.0,55.0833,55.2187,54.8363,54.8363,21552.0
2018-02-20 09:40:00,68.85,69.0,68.61,68.65,14177.0,54.8602,54.9797,54.6689,54.7008,14177.0
2018-02-20 09:45:00,68.6,68.71,68.38,68.38,41548.0,54.661,54.7486,54.4857,54.4857,41548.0
2018-02-20 09:50:00,68.38,68.45,68.17,68.17,21198.0,54.4857,54.5414,54.3183,54.3183,21198.0
2018-02-20 09:55:00,68.18,68.27,67.96,67.96,16711.0,54.3263,54.398,54.151,54.151,16711.0
2018-02-20 10:00:00,67.97,68.18,67.93,68.05,28901.0,54.159,54.3263,54.1271,54.2227,28901.0
2018-02-20 10:05:00,68.05,68.07,67.91,68.01,26823.0,54.2227,54.2387,54.1112,54.1908,26823.0
2018-02-20 10:10:00,68.02,68.3,68.01,68.23,52491.0,54.1988,54.4219,54.1908,54.3661,52491.0
2018-02-20 10:15:00,68.23,68.68,68.11,68.68,23862.0,54.3661,54.7247,54.2705,54.7247,23862.0
2018-02-20 10:20:00,68.68,69.03,68.66,68.94,29626.0,54.7247,55.0036,54.7088,54.9319,29626.0
2018-02-20 10:25:00,68.93,69.05,68.8,68.83,48610.0,54.9239,55.0195,54.8203,54.8442,48610.0
2018-02-20 10:30:00,68.83,68.83,68.65,68.73,27543.0,54.8442,54.8442,54.7008,54.7645,27543.0
2018-02-20 10:35:00,68.71,68.76,68.58,68.65,21343.0,54.7486,54.7884,54.645,54.7008,21343.0
2018-02-20 10:40:00,68.64,68.79,68.6,68.78,39234.0,54.6928,54.8124,54.661,54.8044,39234.0
2018-02-20 10:45:00,68.77,68.81,68.69,68.76,14927.0,54.7964,54.8283,54.7327,54.7884,14927.0
2018-02-20 10:50:00,68.75,68.75,68.59,68.67,16471.0,54.7805,54.7805,54.653,54.7167,16471.0
2018-02-20 10:55:00,68.69,68.72,68.42,68.42,18613.0,54.7327,54.7566,54.5175,54.5175,18613.0
2018-02-20 11:00:00,68.46,68.75,68.41,68.73,16828.0,54.5494,54.7805,54.5096,54.7645,16828.0
2018-02-20 11:05:00,68.73,68.86,68.71,68.86,14449.0,54.7645,54.8681,54.7486,54.8681,14449.0
2018-02-20 11:10:00,68.86,68.99,68.82,68.95,16773.0,54.8681,54.9717,54.8363,54.9398,16773.0
2018-02-20 11:15:00,68.94,68.94,68.81,68.84,13004.0,54.9319,54.9319,54.8283,54.8522,13004.0
2018-02-20 11:20:00,68.87,69.08,68.87,69.06,20900.0,54.8761,55.0434,54.8761,55.0275,20900.0
2018-02-20 11:25:00,69.04,69.04,68.93,68.98,12992.0,55.0116,55.0116,54.9239,54.9637,12992.0
2018-02-20 11:30:00,68.98,68.99,68.84,68.87,16476.0,54.9637,54.9717,54.8522,54.8761,16476.0
2018-02-20 11:35:00,68.88,68.96,68.87,68.92,12627.0,54.8841,54.9478,54.8761,54.9159,12627.0
2018-02-20 11:40:00,68.91,68.92,68.86,68.87,11479.0,54.908,54.9159,54.8681,54.8761,11479.0
2018-02-20 11:45:00,68.88,69.02,68.85,68.93,18361.0,54.8841,54.9956,54.8602,54.9239,18361.0
2018-02-20 11:50:00,68.93,68.93,68.73,68.76,14940.0,54.9239,54.9239,54.7645,54.7884,14940.0
2018-02-20 11:55:00,68.78,68.89,68.7,68.89,10600.0,54.8044,54.892,54.7406,54.892,10600.0
2018-02-20 12:00:00,68.91,68.95,68.85,68.86,10047.0,54.908,54.9398,54.8602,54.8681,10047.0
2018-02-20 12:05:00,68.87,68.88,68.81,68.86,9244.0,54.8761,54.8841,54.8283,54.8681,9244.0
2018-02-20 12:10:00,68.87,68.91,68.85,68.89,8217.0,54.8761,54.908,54.8602,54.892,8217.0
2018-02-20 12:15:00,68.89,68.96,68.87,68.87,10260.0,54.892,54.9478,54.8761,54.8761,10260.0
2018-02-20 12:20:00,68.86,68.96,68.86,68.96,8415.0,54.8681,54.9478,54.8681,54.9478,8415.0
2018-02-20 12:25:00,68.96,68.96,68.92,68.93,13774.0,54.9478,54.9478,54.9159,54.9239,13774.0
2018-02-20 12:30:00,68.92,68.98,68.88,68.96,7700.0,54.9159,54.9637,54.8841,54.9478,7700.0
2018-02-20 12:35:00,68.97,69.01,68.94,68.98,7208.0,54.9558,54.9877,54.9319,54.9637,7208.0
2018-02-20 12:40:00,68.98,68.98,68.89,68.93,9786.0,54.9637,54.9637,54.892,54.9239,9786.0
2018-02-20 12:45:00,68.94,68.98,68.94,68.98,4136.0,54.9319,54.9637,54.9319,54.9637,4136.0
2018-02-20 12:50:00,68.98,68.98,68.86,68.89,9262.0,54.9637,54.9637,54.8681,54.892,9262.0
2018-02-20 12:55:00,68.91,69.0,68.91,68.96,6887.0,54.908,54.9797,54.908,54.9478,6887.0
2018-02-20 13:00:00,68.94,68.95,68.8,68.8,15719.0,54.9319,54.9398,54.8203,54.8203,15719.0
2018-02-20 13:05:00,68.8,68.83,68.77,68.78,17408.0,54.8203,54.8442,54.7964,54.8044,17408.0
2018-02-20 13:10:00,68.76,68.76,68.66,68.66,6169.0,54.7884,54.7884,54.7088,54.7088,6169.0
2018-02-20 13:15:00,68.64,68.68,68.62,68.67,7632.0,54.6928,54.7247,54.6769,54.7167,7632.0
2018-02-20 13:20:00,68.67,68.72,68.64,68.71,9681.0,54.7167,54.7566,54.6928,54.7486,9681.0
2018-02-20 13:25:00,68.71,68.71,68.53,68.55,8053.0,54.7486,54.7486,54.6052,54.6211,8053.0
2018-02-20 13:30:00,68.54,68.6,68.52,68.58,8585.0,54.6132,54.661,54.5972,54.645,8585.0
2018-02-20 13:35:00,68.59,68.67,68.59,68.63,4870.0,54.653,54.7167,54.653,54.6849,4870.0
2018-02-20 13:40:00,68.63,68.64,68.55,68.56,5220.0,54.6849,54.6928,54.6211,54.6291,5220.0
2018-02-20 13:45:00,68.57,68.66,68.57,68.65,10244.0,54.6371,54.7088,54.6371,54.7008,10244.0
2018-02-20 13:50:00,68.65,68.7,68.61,68.61,8400.0,54.7008,54.7406,54.6689,54.6689,8400.0
2018-02-20 13:55:00,68.63,68.71,68.54,68.7,12313.0,54.6849,54.7486,54.6132,54.7406,12313.0
2018-02-20 14:00:00,68.71,68.72,68.54,68.57,10344.0,54.7486,54.7566,54.6132,54.6371,10344.0
2018-02-20 14:05:00,68.58,68.66,68.53,68.62,15625.0,54.645,54.7088,54.6052,54.6769,15625.0
2018-02-20 14:10:00,68.63,68.64,68.5,68.52,15713.0,54.6849,54.6928,54.5813,54.5972,15713.0
2018-02-20 14:15:00,68.52,68.58,68.52,68.58,10224.0,54.5972,54.645,54.5972,54.645,10224.0
2018-02-20 14:20:00,68.59,68.69,68.59,68.67,13081.0,54.653,54.7327,54.653,54.7167,13081.0
2018-02-20 14:25:00,68.68,68.76,68.66,68.66,18036.0,54.7247,54.7884,54.7088,54.7088,18036.0
2018-02-20 14:30:00,68.68,68.68,68.52,68.54,24741.0,54.7247,54.7247,54.5972,54.6132,24741.0
2018-02-20 14:35:00,68.55,68.65,68.53,68.63,14340.0,54.6211,54.7008,54.6052,54.6849,14340.0
2018-02-20 14:40:00,68.63,68.63,68.55,68.57,10179.0,54.6849,54.6849,54.6211,54.6371,10179.0
2018-02-20 14:45:00,68.58,68.66,68.58,68.66,16349.0,54.645,54.7088,54.645,54.7088,16349.0
2018-02-20 14:50:00,68.67,68.81,68.66,68.76,21116.0,54.7167,54.8283,54.7088,54.7884,21116.0
2018-02-20 14:55:00,68.78,68.81,68.7,68.72,21271.0,54.8044,54.8283,54.7406,54.7566,21271.0
2018-02-20 15:00:00,68.71,68.79,68.69,68.77,13640.0,54.7486,54.8124,54.7327,54.7964,13640.0
2018-02-20 15:05:00,68.78,68.81,68.6,68.6,26138.0,54.8044,54.8283,54.661,54.661,26138.0
2018-02-20 15:10:00,68.59,68.72,68.54,68.61,34511.0,54.653,54.7566,54.6132,54.6689,34511.0
2018-02-20 15:15:00,68.6,68.73,68.59,68.64,31534.0,54.661,54.7645,54.653,54.6928,31534.0
2018-02-20 15:20:00,68.64,68.66,68.52,68.66,32430.0,54.6928,54.7088,54.5972,54.7088,32430.0
2018-02-20 15:25:00,68.69,68.79,68.64,68.75,31810.0,54.7327,54.8124,54.6928,54.7805,31810.0
2018-02-20 15:30:00,68.75,68.8,68.55,68.59,39467.0,54.7805,54.8203,54.6211,54.653,39467.0
2018-02-20 15:35:00,68.59,68.81,68.55,68.76,37516.0,54.653,54.8283,54.6211,54.7884,37516.0
2018-02-20 15:40:00,68.76,68.78,68.66,68.7,55118.0,54.7884,54.8044,54.7088,54.7406,55118.0
2018-02-20 15:45:00,68.71,68.82,68.67,68.77,59042.0,54.7486,54.8363,54.7167,54.7964,59042.0
2018-02-20 15:50:00,68.77,68.83,68.75,68.81,44135.0,54.7964,54.8442,54.7805,54.8283,44135.0
2018-02-20 15:55:00,68.8,68.96,68.79,68.84,185293.0,54.8203,54.9478,54.8124,54.8522,185293.0
2018-02-21 09:30:00,68.78,68.95,68.64,68.91,40282.0,54.8044,54.9398,54.6928,54.908,40282.0
2018-02-21 09:35:00,68.92,69.33,68.91,69.23,17887.0,54.9159,55.2426,54.908,55.1629,17887.0
2018-02-21 09:40:00,69.17,69.22,68.98,69.14,15767.0,55.1151,55.155,54.9637,55.0912,15767.0
2018-02-21 09:45:00,69.14,69.21,69.0,69.0,8788.0,55.0912,55.147,54.9797,54.9797,8788.0
2018-02-21 09:50:00,69.0,69.06,68.78,68.78,12526.0,54.9797,55.0275,54.8044,54.8044,12526.0
2018-02-21 09:55:00,68.77,68.78,68.65,68.65,10967.0,54.7964,54.8044,54.7008,54.7008,10967.0
2018-02-21 10:00:00,68.65,68.65,68.47,68.56,22562.0,54.7008,54.7008,54.5574,54.6291,22562.0
2018-02-21 10:05:00,68.56,68.57,68.38,68.45,22698.0,54.6291,54.6371,54.4857,54.5414,22698.0
2018-02-21 10:10:00,68.47,68.58,68.47,68.56,15250.0,54.5574,54.645,54.5574,54.6291,15250.0
2018-02-21 10:15:00,68.59,68.85,68.59,68.84,20197.0,54.653,54.8602,54.653,54.8522,20197.0
2018-02-21 10:20:00,68.84,68.99,68.84,68.9,10695.0,54.8522,54.9717,54.8522,54.9,10695.0
2018-02-21 10:25:00,68.91,68.96,68.88,68.88,9211.0,54.908,54.9478,54.8841,54.8841,9211.0
2018-02-21 10:30:00,68.87,68.98,68.82,68.98,15596.0,54.8761,54.9637,54.8363,54.9637,15596.0
2018-02-21 10:35:00,68.99,68.99,68.9,68.95,18022.0,54.9717,54.9717,54.9,54.9398,18022.0
2018-02-21 10:40:00,68.95,69.07,68.92,69.07,15012.0,54.9398,55.0355,54.9159,55.0355,15012.0
2018-02-21 10:45:00,69.08,69.19,69.07,69.14,13026.0,55.0434,55.1311,55.0355,55.0912,13026.0
2018-02-21 10:50:00,69.15,69.25,69.15,69.19,14543.0,55.0992,55.1789,55.0992,55.1311,14543.0
2018-02-21 10:55:00,69.18,69.23,69.16,69.22,13876.0,55.1231,55.1629,55.1072,55.155,13876.0
2018-02-21 11:00:00,69.24,69.28,69.16,69.23,14620.0,55.1709,55.2028,55.1072,55.1629,14620.0
2018-02-21 11:05:00,69.24,69.35,69.23,69.34,10895.0,55.1709,55.2586,55.1629,55.2506,10895.0
2018-02-21 11:10:00,69.33,69.33,69.16,69.18,16651.0,55.2426,55.2426,55.1072,55.1231,16651.0
2018-02-21 11:15:00,69.18,69.24,69.16,69.2,7504.0,55.1231,55.1709,55.1072,55.139,7504.0
2018-02-21 11:20:00,69.21,69.31,69.21,69.3,10548.0,55.147,55.2267,55.147,55.2187,10548.0
2018-02-21 11:25:00,69.32,69.4,69.29,69.35,11888.0,55.2347,55.2984,55.2108,55.2586,11888.0
2018-02-21 11:30:00,69.35,69.35,69.24,69.31,12500.0,55.2586,55.2586,55.1709,55.2267,12500.0
2018-02-21 11:35:00,69.33,69.42,69.32,69.39,6280.0,55.2426,55.3143,55.2347,55.2904,6280.0
2018-02-21 11:40:00,69.39,69.39,69.33,69.34,6842.0,55.2904,55.2904,55.2426,55.2506,6842.0
2018-02-21 11:45:00,69.34,69.4,69.33,69.38,6590.0,55.2506,55.2984,55.2426,55.2825,6590.0
2018-02-21 11:50:00,69.36,69.39,69.31,69.31,7375.0,55.2665,55.2904,55.2267,55.2267,7375.0
2018-02-21 11:55:00,69.33,69.4,69.3,69.35,10738.0,55.2426,55.2984,55.2187,55.2586,10738.0
2018-02-21 12:00:00,69.34,69.37,69.27,69.27,7299.0,55.2506,55.2745,55.1948,55.1948,7299.0
2018-02-21 12:05:00,69.28,69.33,69.28,69.31,8006.0,55.2028,55.2426,55.2028,55.2267,8006.0
2018-02-21 12:10:00,69.33,69.37,69.31,69.31,6159.0,55.2426,55.2745,55.2267,55.2267,6159.0
2018-02-21 12:15:00,69.31,69.32,69.26,69.32,6197.0,55.2267,55.2347,55.1869,55.2347,6197.0
2018-02-21 12:20:00,69.32,69.32,69.25,69.26,5120.0,55.2347,55.2347,55.1789,55.1869,5120.0
2018-02-21 12:25:00,69.26,69.3,69.24,69.3,6100.0,55.1869,55.2187,55.1709,55.2187,6100.0
2018-02-21 12:30:00,69.31,69.36,69.3,69.34,7765.0,55.2267,55.2665,55.2187,55.2506,7765.0
2018-02-21 12:35:00,69.35,69.42,69.35,69.41,5154.0,55.2586,55.3143,55.2586,55.3064,5154.0
2018-02-21 12:40:00,69.41,69.47,69.4,69.41,9484.0,55.3064,55.3542,55.2984,55.3064,9484.0
2018-02-21 12:45:00,69.42,69.46,69.38,69.38,5400.0,55.3143,55.3462,55.2825,55.2825,5400.0
2018-02-21 12:50:00,69.39,69.4,69.32,69.34,7204.0,55.2904,55.2984,55.2347,55.2506,7204.0
2018-02-21 12:55:00,69.35,69.38,69.31,69.31,13931.0,55.2586,55.2825,55.2267,55.2267,13931.0
2018-02-21 13:00:00,69.3,69.33,69.28,69.32,10075.0,55.2187,55.2426,55.2028,55.2347,10075.0
2018-02-21 13:05:00,69.32,69.33,69.29,69.32,7143.0,55.2347,55.2426,55.2108,55.2347,7143.0
2018-02-21 13:10:00,69.32,69.33,69.28,69.29,6432.0,55.2347,55.2426,55.2028,55.2108,6432.0
2018-02-21 13:15:00,69.29,69.39,69.29,69.37,7600.0,55.2108,55.2904,55.2108,55.2745,7600.0
2018-02-21 13:20:00,69.35,69.35,69.26,69.27,6567.0,55.2586,55.2586,55.1869,55.1948,6567.0
2018-02-21 13:25:00,69.27,69.37,69.26,69.33,7459.0,55.1948,55.2745,55.1869,55.2426,7459.0
2018-02-21 13:30:00,69.34,69.36,69.29,69.3,4045.0,55.2506,55.2665,55.2108,55.2187,4045.0
2018-02-21 13:35:00,69.31,69.33,69.28,69.28,4200.0,55.2267,55.2426,55.2028,55.2028,4200.0
2018-02-21 13:40:00,69.29,69.31,69.26,69.29,5100.0,55.2108,55.2267,55.1869,55.2108,5100.0
2018-02-21 13:45:00,69.3,69.4,69.3,69.4,8810.0,55.2187,55.2984,55.2187,55.2984,8810.0
2018-02-21 13:50:00,69.41,69.44,69.38,69.4,5780.0,55.3064,55.3303,55.2825,55.2984,5780.0
2018-02-21 13:55:00,69.39,69.42,69.37,69.39,10471.0,55.2904,55.3143,55.2745,55.2904,10471.0
2018-02-21 14:00:00,69.4,69.58,69.36,69.54,16799.0,55.2984,55.4418,55.2665,55.41,16799.0
2018-02-21 14:05:00,69.55,69.73,69.52,69.64,13292.0,55.4179,55.5614,55.394,55.4896,13292.0
2018-02-21 14:10:00,69.66,69.72,69.56,69.59,19809.0,55.5056,55.5534,55.4259,55.4498,19809.0
2018-02-21 14:15:00,69.59,69.67,69.57,69.59,8877.0,55.4498,55.5135,55.4339,55.4498,8877.0
2018-02-21 14:20:00,69.61,69.63,69.48,69.55,9223.0,55.4657,55.4817,55.3621,55.4179,9223.0
2018-02-21 14:25:00,69.56,69.62,69.43,69.43,9755.0,55.4259,55.4737,55.3223,55.3223,9755.0
2018-02-21 14:30:00,69.44,69.51,69.4,69.45,13519.0,55.3303,55.3861,55.2984,55.3382,13519.0
2018-02-21 14:35:00,69.45,69.52,69.4,69.46,11690.0,55.3382,55.394,55.2984,55.3462,11690.0
2018-02-21 14:40:00,69.49,69.54,69.44,69.47,11036.0,55.3701,55.41,55.3303,55.3542,11036.0
2018-02-21 14:45:00,69.47,69.49,69.39,69.41,13136.0,55.3542,55.3701,55.2904,55.3064,13136.0
2018-02-21 14:50:00,69.4,69.46,69.31,69.37,16071.0,55.2984,55.3462,55.2267,55.2745,16071.0
2018-02-21 14:55:00,69.37,69.52,69.37,69.41,13914.0,55.2745,55.394,55.2745,55.3064,13914.0
2018-02-21 15:00:00,69.41,69.45,69.14,69.15,53382.0,55.3064,55.3382,55.0912,55.0992,53382.0
2018-02-21 15:05:00,69.15,69.16,69.03,69.07,26019.0,55.0992,55.1072,55.0036,55.0355,26019.0
2018-02-21 15:10:00,69.07,69.22,68.96,69.14,29136.0,55.0355,55.155,54.9478,55.0912,29136.0
2018-02-21 15:15:00,69.14,69.28,69.06,69.24,70755.0,55.0912,55.2028,55.0275,55.1709,70755.0
2018-02-21 15:20:00,69.25,69.42,69.16,69.3,64300.0,55.1789,55.3143,55.1072,55.2187,64300.0
2018-02-21 15:25:00,69.28,69.47,69.2,69.42,73077.0,55.2028,55.3542,55.139,55.3143,73077.0
2018-02-21 15:30:00,69.42,69.57,69.37,69.4,57101.0,55.3143,55.4339,55.2745,55.2984,57101.0
2018-02-21 15:35:00,69.4,69.47,69.27,69.29,67974.0,55.2984,55.3542,55.1948,55.2108,67974.0
2018-02-21 15:40:00,69.29,69.3,69.02,69.11,66095.0,55.2108,55.2187,54.9956,55.0673,66095.0
2018-02-21 15:45:00,69.09,69.26,69.04,69.13,109460.0,55.0514,55.1869,55.0116,55.0833,109460.0
2018-02-21 15:50:00,69.12,69.15,68.9,69.03,139764.0,55.0753,55.0992,54.9,55.0036,139764.0
2018-02-21 15:55:00,69.03,69.05,68.79,68.79,136986.0,55.0036,55.0195,54.8124,54.8124,136986.0
2018-02-22 09:30:00,69.0,69.65,68.99,69.49,35698.0,54.9797,55.4976,54.9717,55.3701,35698.0
2018-02-22 09:35:00,69.46,69.74,69.41,69.51,30109.0,55.3462,55.5693,55.3064,55.3861,30109.0
2018-02-22 09:40:00,69.58,69.69,69.53,69.57,22758.0,55.4418,55.5295,55.402,55.4339,22758.0
2018-02-22 09:45:00,69.61,69.62,69.35,69.53,26024.0,55.4657,55.4737,55.2586,55.402,26024.0
2018-02-22 09:50:00,69.53,69.58,69.33,69.53,16366.0,55.402,55.4418,55.2426,55.402,16366.0
2018-02-22 09:55:00,69.55,69.72,69.45,69.64,23037.0,55.4179,55.5534,55.3382,55.4896,23037.0
2018-02-22 10:00:00,69.67,69.7,69.29,69.34,35185.0,55.5135,55.5374,55.2108,55.2506,35185.0
2018-02-22 10:05:00,69.34,69.34,69.17,69.23,20325.0,55.2506,55.2506,55.1151,55.1629,20325.0
2018-02-22 10:10:00,69.22,69.26,69.0,69.01,20921.0,55.155,55.1869,54.9797,54.9877,20921.0
2018-02-22 10:15:00,69.01,69.19,69.01,69.09,21205.0,54.9877,55.1311,54.9877,55.0514,21205.0
2018-02-22 10:20:00,69.08,69.18,69.04,69.16,15874.0,55.0434,55.1231,55.0116,55.1072,15874.0
2018-02-22 10:25:00,69.17,69.44,69.17,69.38,13700.0,55.1151,55.3303,55.1151,55.2825,13700.0
2018-02-22 10:30:00,69.4,69.42,69.29,69.29,18943.0,55.2984,55.3143,55.2108,55.2108,18943.0
2018-02-22 10:35:00,69.29,69.39,69.25,69.32,35256.0,55.2108,55.2904,55.1789,55.2347,35256.0
2018-02-22 10:40:00,69.33,69.38,69.22,69.26,62705.0,55.2426,55.2825,55.155,55.1869,62705.0
2018-02-22 10:45:00,69.27,69.34,69.18,69.22,19787.0,55.1948,55.2506,55.1231,55.155,19787.0
2018-02-22 10:50:00,69.23,69.33,69.21,69.28,22819.0,55.1629,55.2426,55.147,55.2028,22819.0
2018-02-22 10:55:00,69.28,69.38,69.25,69.34,8982.0,55.2028,55.2825,55.1789,55.2506,8982.0
2018-02-22 11:00:00,69.34,69.39,69.3,69.3,8600.0,55.2506,55.2904,55.2187,55.2187,8600.0
2018-02-22 11:05:00,69.29,69.39,69.26,69.32,8938.0,55.2108,55.2904,55.1869,55.2347,8938.0
2018-02-22 11:10:00,69.32,69.33,69.23,69.28,11401.0,55.2347,55.2426,55.1629,55.2028,11401.0
2018-02-22 11:15:00,69.29,69.34,69.25,69.26,8619.0,55.2108,55.2506,55.1789,55.1869,8619.0
2018-02-22 11:20:00,69.24,69.37,69.21,69.32,9356.0,55.1709,55.2745,55.147,55.2347,9356.0
2018-02-22 11:25:00,69.32,69.36,69.21,69.21,9807.0,55.2347,55.2665,55.147,55.147,9807.0
2018-02-22 11:30:00,69.21,69.21,69.09,69.12,8000.0,55.147,55.147,55.0514,55.0753,8000.0
2018-02-22 11:35:00,69.12,69.12,68.99,69.05,9351.0,55.0753,55.0753,54.9717,55.0195,9351.0
2018-02-22 11:40:00,69.06,69.13,69.04,69.1,9400.0,55.0275,55.0833,55.0116,55.0594,9400.0
2018-02-22 11:45:00,69.12,69.14,68.97,68.98,13537.0,55.0753,55.0912,54.9558,54.9637,13537.0
2018-02-22 11:50:00,68.97,69.14,68.94,69.08,13376.0,54.9558,55.0912,54.9319,55.0434,13376.0
2018-02-22 11:55:00,69.07,69.11,69.0,69.08,23827.0,55.0355,55.0673,54.9797,55.0434,23827.0
2018-02-22 12:00:00,69.08,69.12,69.03,69.03,15908.0,55.0434,55.0753,55.0036,55.0036,15908.0
2018-02-22 12:05:00,69.05,69.05,68.84,68.9,12972.0,55.0195,55.0195,54.8522,54.9,12972.0
2018-02-22 12:10:00,68.9,68.9,68.73,68.79,9706.0,54.9,54.9,54.7645,54.8124,9706.0
2018-02-22 12:15:00,68.79,68.86,68.79,68.8,13573.0,54.8124,54.8681,54.8124,54.8203,13573.0
2018-02-22 12:20:00,68.78,68.87,68.78,68.87,10700.0,54.8044,54.8761,54.8044,54.8761,10700.0
2018-02-22 12:25:00,68.87,68.96,68.83,68.96,14386.0,54.8761,54.9478,54.8442,54.9478,14386.0
2018-02-22 12:30:00,68.96,69.04,68.9,68.94,19991.0,54.9478,55.0116,54.9,54.9319,19991.0
2018-02-22 12:35:00,68.94,68.95,68.89,68.89,9555.0,54.9319,54.9398,54.892,54.892,9555.0
2018-02-22 12:40:00,68.89,68.89,68.8,68.8,8200.0,54.892,54.892,54.8203,54.8203,8200.0
2018-02-22 12:45:00,68.78,68.79,68.63,68.63,14925.0,54.8044,54.8124,54.6849,54.6849,14925.0
2018-02-22 12:50:00,68.55,68.67,68.5,68.62,15165.0,54.6211,54.7167,54.5813,54.6769,15165.0
2018-02-22 12:55:00,68.59,68.67,68.59,68.59,5992.0,54.653,54.7167,54.653,54.653,5992.0
2018-02-22 13:00:00,68.61,68.72,68.61,68.65,9739.0,54.6689,54.7566,54.6689,54.7008,9739.0
2018-02-22 13:05:00,68.65,68.66,68.58,68.59,11289.0,54.7008,54.7088,54.645,54.653,11289.0
2018-02-22 13:10:00,68.61,68.61,68.41,68.42,8470.0,54.6689,54.6689,54.5096,54.5175,8470.0
2018-02-22 13:15:00,68.4,68.44,68.39,68.4,12912.0,54.5016,54.5335,54.4936,54.5016,12912.0
2018-02-22 13:20:00,68.4,68.4,68.33,68.36,6100.0,54.5016,54.5016,54.4458,54.4697,6100.0
2018-02-22 13:25:00,68.35,68.4,68.23,68.25,12055.0,54.4618,54.5016,54.3661,54.3821,12055.0
2018-02-22 13:30:00,68.25,68.25,68.08,68.1,19251.0,54.3821,54.3821,54.2466,54.2626,19251.0
2018-02-22 13:35:00,68.1,68.13,68.02,68.02,16244.0,54.2626,54.2865,54.1988,54.1988,16244.0
2018-02-22 13:40:00,68.04,68.06,67.96,68.04,13926.0,54.2147,54.2307,54.151,54.2147,13926.0
2018-02-22 13:45:00,68.03,68.05,67.95,67.95,8545.0,54.2068,54.2227,54.143,54.143,8545.0
2018-02-22 13:50:00,67.95,68.12,67.93,68.11,11277.0,54.143,54.2785,54.1271,54.2705,11277.0
2018-02-22 13:55:00,68.13,68.19,68.07,68.09,10493.0,54.2865,54.3343,54.2387,54.2546,10493.0
2018-02-22 14:00:00,68.08,68.12,68.05,68.1,10216.0,54.2466,54.2785,54.2227,54.2626,10216.0
2018-02-22 14:05:00,68.11,68.15,68.0,68.02,18219.0,54.2705,54.3024,54.1829,54.1988,18219.0
2018-02-22 14:10:00,68.02,68.05,67.99,68.04,8687.0,54.1988,54.2227,54.1749,54.2147,8687.0
2018-02-22 14:15:00,68.05,68.08,68.02,68.05,11562.0,54.2227,54.2466,54.1988,54.2227,11562.0
2018-02-22 14:20:00,68.07,68.09,68.0,68.08,8850.0,54.2387,54.2546,54.1829,54.2466,8850.0
2018-02-22 14:25:00,68.07,68.25,68.05,68.25,11472.0,54.2387,54.3821,54.2227,54.3821,11472.0
2018-02-22 14:30:00,68.27,68.35,68.23,68.34,11728.0,54.398,54.4618,54.3661,54.4538,11728.0
2018-02-22 14:35:00,68.33,68.34,68.26,68.26,5107.0,54.4458,54.4538,54.39,54.39,5107.0
2018-02-22 14:40:00,68.28,68.28,68.15,68.18,11687.0,54.406,54.406,54.3024,54.3263,11687.0
2018-02-22 14:45:00,68.17,68.2,68.14,68.17,6332.0,54.3183,54.3422,54.2944,54.3183,6332.0
2018-02-22 14:50:00,68.17,68.19,68.15,68.16,7909.0,54.3183,54.3343,54.3024,54.3104,7909.0
2018-02-22 14:55:00,68.18,68.18,67.89,67.91,12607.0,54.3263,54.3263,54.0952,54.1112,12607.0
2018-02-22 15:00:00,67.91,68.0,67.86,67.89,15066.0,54.1112,54.1829,54.0713,54.0952,15066.0
2018-02-22 15:05:00,67.9,67.98,67.83,67.83,13307.0,54.1032,54.1669,54.0474,54.0474,13307.0
2018-02-22 15:10:00,67.84,68.02,67.83,68.02,14835.0,54.0554,54.1988,54.0474,54.1988,14835.0
2018-02-22 15:15:00,68.02,68.06,67.92,68.05,19940.0,54.1988,54.2307,54.1191,54.2227,19940.0
2018-02-22 15:20:00,68.05,68.1,67.96,68.05,19668.0,54.2227,54.2626,54.151,54.2227,19668.0
2018-02-22 15:25:00,68.07,68.16,68.02,68.02,19388.0,54.2387,54.3104,54.1988,54.1988,19388.0
2018-02-22 15:30:00,68.04,68.08,67.97,68.05,26763.0,54.2147,54.2466,54.159,54.2227,26763.0
2018-02-22 15:35:00,68.05,68.06,67.92,68.03,51315.0,54.2227,54.2307,54.1191,54.2068,51315.0
2018-02-22 15:40:00,68.02,68.15,67.94,67.94,46510.0,54.1988,54.3024,54.1351,54.1351,46510.0
2018-02-22 15:45:00,67.94,67.95,67.62,67.64,75175.0,54.1351,54.143,53.8801,53.896,75175.0
2018-02-22 15:50:00,67.64,67.95,67.6,67.83,71208.0,53.896,54.143,53.8642,54.0474,71208.0
2018-02-22 15:55:00,67.83,67.93,67.75,67.83,128090.0,54.0474,54.1271,53.9837,54.0474,128090.0
2018-02-23 09:30:00,68.21,69.34,68.21,69.16,39330.0,54.3502,55.2506,54.3502,55.1072,39330.0
2018-02-23 09:35:00,69.16,69.18,68.71,68.95,26444.0,55.1072,55.1231,54.7486,54.9398,26444.0
2018-02-23 09:40:00,68.97,69.12,68.87,68.93,21613.0,54.9558,55.0753,54.8761,54.9239,21613.0
2018-02-23 09:45:00,68.97,69.07,68.61,68.61,21874.0,54.9558,55.0355,54.6689,54.6689,21874.0
2018-02-23 09:50:00,68.59,68.88,68.54,68.87,12884.0,54.653,54.8841,54.6132,54.8761,12884.0
2018-02-23 09:55:00,68.87,69.11,68.83,68.94,33413.0,54.8761,55.0673,54.8442,54.9319,33413.0
2018-02-23 10:00:00,68.93,68.98,68.81,68.82,17935.0,54.9239,54.9637,54.8283,54.8363,17935.0
2018-02-23 10:05:00,68.78,68.78,68.43,68.43,21897.0,54.8044,54.8044,54.5255,54.5255,21897.0
2018-02-23 10:10:00,68.43,68.53,68.36,68.36,13971.0,54.5255,54.6052,54.4697,54.4697,13971.0
2018-02-23 10:15:00,68.36,68.36,68.22,68.27,11499.0,54.4697,54.4697,54.3582,54.398,11499.0
2018-02-23 10:20:00,68.28,68.28,68.2,68.25,10556.0,54.406,54.406,54.3422,54.3821,10556.0
2018-02-23 10:25:00,68.27,68.27,68.09,68.2,20045.0,54.398,54.398,54.2546,54.3422,20045.0
2018-02-23 10:30:00,68.21,68.51,68.21,68.42,19459.0,54.3502,54.5892,54.3502,54.5175,19459.0
2018-02-23 10:35:00,68.43,68.63,68.42,68.63,14282.0,54.5255,54.6849,54.5175,54.6849,14282.0
2018-02-23 10:40:00,68.63,68.84,68.6,68.82,19900.0,54.6849,54.8522,54.661,54.8363,19900.0
2018-02-23 10:45:00,68.85,68.85,68.7,68.72,11849.0,54.8602,54.8602,54.7406,54.7566,11849.0
2018-02-23 10:50:00,68.7,68.76,68.65,68.69,10573.0,54.7406,54.7884,54.7008,54.7327,10573.0
2018-02-23 10:55:00,68.68,68.7,68.57,68.58,11444.0,54.7247,54.7406,54.6371,54.645,11444.0
2018-02-23 11:00:00,68.57,68.61,68.48,68.51,16837.0,54.6371,54.6689,54.5653,54.5892,16837.0
2018-02-23 11:05:00,68.5,68.53,68.43,68.46,15644.0,54.5813,54.6052,54.5255,54.5494,15644.0
2018-02-23 11:10:00,68.46,68.54,68.41,68.52,13566.0,54.5494,54.6132,54.5096,54.5972,13566.0
2018-02-23 11:15:00,68.52,68.58,68.39,68.41,15818.0,54.5972,54.645,54.4936,54.5096,15818.0
2018-02-23 11:20:00,68.41,68.51,68.4,68.5,7400.0,54.5096,54.5892,54.5016,54.5813,7400.0
2018-02-23 11:25:00,68.5,68.61,68.49,68.57,10507.0,54.5813,54.6689,54.5733,54.6371,10507.0
2018-02-23 11:30:00,68.56,68.66,68.54,68.58,11811.0,54.6291,54.7088,54.6132,54.645,11811.0
2018-02-23 11:35:00,68.56,68.69,68.53,68.67,10818.0,54.6291,54.7327,54.6052,54.7167,10818.0
2018-02-23 11:40:00,68.69,68.69,68.56,68.58,6271.0,54.7327,54.7327,54.6291,54.645,6271.0
2018-02-23 11:45:00,68.58,68.61,68.53,68.53,9915.0,54.645,54.6689,54.6052,54.6052,9915.0
2018-02-23 11:50:00,68.55,68.61,68.48,68.61,9900.0,54.6211,54.6689,54.5653,54.6689,9900.0
2018-02-23 11:55:00,68.63,68.68,68.56,68.63,15153.0,54.6849,54.7247,54.6291,54.6849,15153.0
2018-02-23 12:00:00,68.63,68.65,68.6,68.6,9720.0,54.6849,54.7008,54.661,54.661,9720.0
2018-02-23 12:05:00,68.61,68.71,68.61,68.64,12871.0,54.6689,54.7486,54.6689,54.6928,12871.0
2018-02-23 12:10:00,68.65,68.85,68.65,68.83,30751.0,54.7008,54.8602,54.7008,54.8442,30751.0
2018-02-23 12:15:00,68.82,68.87,68.73,68.77,19515.0,54.8363,54.8761,54.7645,54.7964,19515.0
2018-02-23 12:20:00,68.77,68.78,68.72,68.75,6943.0,54.7964,54.8044,54.7566,54.7805,6943.0
2018-02-23 12:25:00,68.78,68.78,68.68,68.68,8343.0,54.8044,54.8044,54.7247,54.7247,8343.0
2018-02-23 12:30:00,68.68,68.73,68.64,68.72,5315.0,54.7247,54.7645,54.6928,54.7566,5315.0
2018-02-23 12:35:00,68.71,68.71,68.65,68.66,6950.0,54.7486,54.7486,54.7008,54.7088,6950.0
2018-02-23 12:40:00,68.67,68.7,68.64,68.64,6708.0,54.7167,54.7406,54.6928,54.6928,6708.0
2018-02-23 12:45:00,68.63,68.65,68.57,68.65,9466.0,54.6849,54.7008,54.6371,54.7008,9466.0
2018-02-23 12:50:00,68.66,68.8,68.61,68.78,13023.0,54.7088,54.8203,54.6689,54.8044,13023.0
2018-02-23 12:55:00,68.79,68.8,68.71,68.79,8476.0,54.8124,54.8203,54.7486,54.8124,8476.0
2018-02-23 13:00:00,68.78,68.84,68.76,68.77,12667.0,54.8044,54.8522,54.7884,54.7964,12667.0
2018-02-23 13:05:00,68.77,68.81,68.74,68.81,8655.0,54.7964,54.8283,54.7725,54.8283,8655.0
2018-02-23 13:10:00,68.82,68.84,68.78,68.79,5658.0,54.8363,54.8522,54.8044,54.8124,5658.0
2018-02-23 13:15:00,68.8,68.82,68.76,68.76,7227.0,54.8203,54.8363,54.7884,54.7884,7227.0
2018-02-23 13:20:00,68.77,68.77,68.69,68.73,6373.0,54.7964,54.7964,54.7327,54.7645,6373.0
2018-02-23 13:25:00,68.74,68.74,68.63,68.64,6942.0,54.7725,54.7725,54.6849,54.6928,6942.0
2018-02-23 13:30:00,68.65,68.7,68.61,68.64,5320.0,54.7008,54.7406,54.6689,54.6928,5320.0
2018-02-23 13:35:00,68.64,68.65,68.57,68.59,7589.0,54.6928,54.7008,54.6371,54.653,7589.0
2018-02-23 13:40:00,68.59,68.66,68.59,68.65,5468.0,54.653,54.7088,54.653,54.7008,5468.0
2018-02-23 13:45:00,68.65,68.67,68.6,68.67,7325.0,54.7008,54.7167,54.661,54.7167,7325.0
2018-02-23 13:50:00,68.67,68.69,68.65,68.65,8880.0,54.7167,54.7327,54.7008,54.7008,8880.0
2018-02-23 13:55:00,68.63,68.75,68.62,68.73,7718.0,54.6849,54.7805,54.6769,54.7645,7718.0
2018-02-23 14:00:00,68.74,68.78,68.74,68.75,8267.0,54.7725,54.8044,54.7725,54.7805,8267.0
2018-02-23 14:05:00,68.75,68.75,68.61,68.64,8900.0,54.7805,54.7805,54.6689,54.6928,8900.0
2018-02-23 14:10:00,68.65,68.67,68.62,68.63,10021.0,54.7008,54.7167,54.6769,54.6849,10021.0
2018-02-23 14:15:00,68.64,68.68,68.63,68.67,8372.0,54.6928,54.7247,54.6849,54.7167,8372.0
2018-02-23 14:20:00,68.67,68.87,68.67,68.84,13649.0,54.7167,54.8761,54.7167,54.8522,13649.0
2018-02-23 14:25:00,68.88,68.89,68.81,68.81,7737.0,54.8841,54.892,54.8283,54.8283,7737.0
2018-02-23 14:30:00,68.82,68.86,68.8,68.83,13157.0,54.8363,54.8681,54.8203,54.8442,13157.0
2018-02-23 14:35:00,68.84,68.88,68.8,68.84,13687.0,54.8522,54.8841,54.8203,54.8522,13687.0
2018-02-23 14:40:00,68.84,68.94,68.83,68.94,11582.0,54.8522,54.9319,54.8442,54.9319,11582.0
2018-02-23 14:45:00,68.94,69.2,68.94,69.19,14742.0,54.9319,55.139,54.9319,55.1311,14742.0
2018-02-23 14:50:00,69.19,69.32,69.18,69.23,23927.0,55.1311,55.2347,55.1231,55.1629,23927.0
2018-02-23 14:55:00,69.25,69.26,69.19,69.19,9039.0,55.1789,55.1869,55.1311,55.1311,9039.0
2018-02-23 15:00:00,69.21,69.4,69.2,69.38,15000.0,55.147,55.2984,55.139,55.2825,15000.0
2018-02-23 15:05:00,69.39,69.46,69.35,69.37,16943.0,55.2904,55.3462,55.2586,55.2745,16943.0
2018-02-23 15:10:00,69.39,69.43,69.31,69.32,17775.0,55.2904,55.3223,55.2267,55.2347,17775.0
2018-02-23 15:15:00,69.32,69.32,69.22,69.26,24155.0,55.2347,55.2347,55.155,55.1869,24155.0
2018-02-23 15:20:00,69.26,69.39,69.25,69.37,19122.0,55.1869,55.2904,55.1789,55.2745,19122.0
2018-02-23 15:25:00,69.39,69.53,69.39,69.49,22820.0,55.2904,55.402,55.2904,55.3701,22820.0
2018-02-23 15:30:00,69.49,69.62,69.47,69.5,50709.0,55.3701,55.4737,55.3542,55.3781,50709.0
2018-02-23 15:35:00,69.5,69.56,69.34,69.34,50096.0,55.3781,55.4259,55.2506,55.2506,50096.0
2018-02-23 15:40:00,69.34,69.35,69.18,69.25,47038.0,55.2506,55.2586,55.1231,55.1789,47038.0
2018-02-23 15:45:00,69.26,69.33,69.2,69.24,57925.0,55.1869,55.2426,55.139,55.1709,57925.0
2018-02-23 15:50:00,69.23,69.3,69.16,69.18,51530.0,55.1629,55.2187,55.1072,55.1231,51530.0
2018-02-23 15:55:00,69.18,69.32,69.17,69.29,80818.0,55.1231,55.2347,55.1151,55.2108,80818.0
2018-02-26 09:30:00,69.39,69.66,69.39,69.44,30726.0,55.2904,55.5056,55.2904,55.3303,30726.0
2018-02-26 09:35:00,69.46,69.59,69.39,69.55,13284.0,55.3462,55.4498,55.2904,55.4179,13284.0
2018-02-26 09:40:00,69.55,69.61,69.39,69.5,21179.0,55.4179,55.4657,55.2904,55.3781,21179.0
2018-02-26 09:45:00,69.49,69.67,69.46,69.66,14160.0,55.3701,55.5135,55.3462,55.5056,14160.0
2018-02-26 09:50:00,69.66,69.67,69.38,69.38,14275.0,55.5056,55.5135,55.2825,55.2825,14275.0
2018-02-26 09:55:00,69.41,69.55,69.34,69.53,11912.0,55.3064,55.4179,55.2506,55.402,11912.0
2018-02-26 10:00:00,69.52,69.52,69.32,69.33,13574.0,55.394,55.394,55.2347,55.2426,13574.0
2018-02-26 10:05:00,69.34,69.51,69.3,69.5,12139.0,55.2506,55.3861,55.2187,55.3781,12139.0
2018-02-26 10:10:00,69.49,69.49,69.21,69.21,18647.0,55.3701,55.3701,55.147,55.147,18647.0
2018-02-26 10:15:00,69.23,69.37,69.19,69.36,11603.0,55.1629,55.2745,55.1311,55.2665,11603.0
2018-02-26 10:20:00,69.36,69.4,69.28,69.34,14130.0,55.2665,55.2984,55.2028,55.2506,14130.0
2018-02-26 10:25:00,69.33,69.37,69.25,69.31,12818.0,55.2426,55.2745,55.1789,55.2267,12818.0
2018-02-26 10:30:00,69.31,69.36,69.23,69.24,10205.0,55.2267,55.2665,55.1629,55.1709,10205.0
2018-02-26 10:35:00,69.25,69.36,69.18,69.36,8469.0,55.1789,55.2665,55.1231,55.2665,8469.0
2018-02-26 10:40:00,69.36,69.42,69.33,69.34,12051.0,55.2665,55.3143,55.2426,55.2506,12051.0
2018-02-26 10:45:00,69.36,69.58,69.36,69.58,11607.0,55.2665,55.4418,55.2665,55.4418,11607.0
2018-02-26 10:50:00,69.58,69.66,69.56,69.59,11347.0,55.4418,55.5056,55.4259,55.4498,11347.0
2018-02-26 10:55:00,69.59,69.65,69.54,69.64,10012.0,55.4498,55.4976,55.41,55.4896,10012.0
2018-02-26 11:00:00,69.62,69.85,69.59,69.85,12799.0,55.4737,55.657,55.4498,55.657,12799.0
2018-02-26 11:05:00,69.85,69.9,69.75,69.87,11319.0,55.657,55.6968,55.5773,55.6729,11319.0
2018-02-26 11:10:00,69.86,69.93,69.83,69.87,8950.0,55.6649,55.7207,55.641,55.6729,8950.0
2018-02-26 11:15:00,69.87,69.96,69.85,69.95,6874.0,55.6729,55.7446,55.657,55.7366,6874.0
2018-02-26 11:20:00,69.95,69.95,69.84,69.87,9978.0,55.7366,55.7366,55.649,55.6729,9978.0
2018-02-26 11:25:00,69.87,70.0,69.86,69.98,15604.0,55.6729,55.7765,55.6649,55.7606,15604.0
2018-02-26 11:30:00,69.97,69.97,69.82,69.82,9954.0,55.7526,55.7526,55.6331,55.6331,9954.0
2018-02-26 11:35:00,69.84,69.93,69.83,69.91,10255.0,55.649,55.7207,55.641,55.7048,10255.0
2018-02-26 11:40:00,69.91,70.05,69.89,70.03,8417.0,55.7048,55.8163,55.6888,55.8004,8417.0
2018-02-26 11:45:00,70.04,70.11,70.04,70.11,10093.0,55.8084,55.8641,55.8084,55.8641,10093.0
2018-02-26 11:50:00,70.11,70.13,70.06,70.09,7789.0,55.8641,55.8801,55.8243,55.8482,7789.0
2018-02-26 11:55:00,70.08,70.16,70.08,70.1,6619.0,55.8402,55.904,55.8402,55.8562,6619.0
2018-02-26 12:00:00,70.11,70.16,70.11,70.14,6957.0,55.8641,55.904,55.8641,55.888,6957.0
2018-02-26 12:05:00,70.15,70.22,70.15,70.2,10945.0,55.896,55.9518,55.896,55.9359,10945.0
2018-02-26 12:10:00,70.22,70.34,70.2,70.34,10700.0,55.9518,56.0474,55.9359,56.0474,10700.0
2018-02-26 12:15:00,70.33,70.35,70.28,70.28,19270.0,56.0394,56.0554,55.9996,55.9996,19270.0
2018-02-26 12:20:00,70.28,70.3,70.24,70.27,6202.0,55.9996,56.0155,55.9677,55.9916,6202.0
2018-02-26 12:25:00,70.28,70.34,70.28,70.3,6351.0,55.9996,56.0474,55.9996,56.0155,6351.0
2018-02-26 12:30:00,70.3,70.32,70.24,70.27,8900.0,56.0155,56.0315,55.9677,55.9916,8900.0
2018-02-26 12:35:00,70.26,70.37,70.23,70.37,11925.0,55.9837,56.0713,55.9598,56.0713,11925.0
2018-02-26 12:40:00,70.36,70.45,70.29,70.45,14464.0,56.0633,56.1351,56.0076,56.1351,14464.0
2018-02-26 12:45:00,70.45,70.54,70.44,70.53,19866.0,56.1351,56.2068,56.1271,56.1988,19866.0
2018-02-26 12:50:00,70.55,70.57,70.48,70.56,7607.0,56.2147,56.2307,56.159,56.2227,7607.0
2018-02-26 12:55:00,70.56,70.63,70.55,70.6,27291.0,56.2227,56.2785,56.2147,56.2546,27291.0
2018-02-26 13:00:00,70.62,70.67,70.61,70.66,9381.0,56.2705,56.3103,56.2625,56.3024,9381.0
2018-02-26 13:05:00,70.66,70.67,70.61,70.66,9441.0,56.3024,56.3103,56.2625,56.3024,9441.0
2018-02-26 13:10:00,70.66,70.66,70.56,70.59,9200.0,56.3024,56.3024,56.2227,56.2466,9200.0
2018-02-26 13:15:00,70.6,70.62,70.59,70.62,5012.0,56.2546,56.2705,56.2466,56.2705,5012.0
2018-02-26 13:20:00,70.63,70.66,70.58,70.58,7319.0,56.2785,56.3024,56.2386,56.2386,7319.0
2018-02-26 13:25:00,70.58,70.63,70.56,70.63,5120.0,56.2386,56.2785,56.2227,56.2785,5120.0
2018-02-26 13:30:00,70.63,70.71,70.59,70.7,25270.0,56.2785,56.3422,56.2466,56.3343,25270.0
2018-02-26 13:35:00,70.7,70.78,70.7,70.76,7989.0,56.3343,56.398,56.3343,56.3821,7989.0
2018-02-26 13:40:00,70.75,70.75,70.65,70.65,5638.0,56.3741,56.3741,56.2944,56.2944,5638.0
2018-02-26 13:45:00,70.65,70.68,70.62,70.67,10252.0,56.2944,56.3183,56.2705,56.3103,10252.0
2018-02-26 13:50:00,70.67,70.73,70.66,70.72,14313.0,56.3103,56.3582,56.3024,56.3502,14313.0
2018-02-26 13:55:00,70.72,70.78,70.7,70.76,8216.0,56.3502,56.398,56.3343,56.3821,8216.0
2018-02-26 14:00:00,70.75,70.75,70.66,70.69,8328.0,56.3741,56.3741,56.3024,56.3263,8328.0
2018-02-26 14:05:00,70.69,70.73,70.69,70.72,5775.0,56.3263,56.3582,56.3263,56.3502,5775.0
2018-02-26 14:10:00,70.72,70.77,70.55,70.68,11654.0,56.3502,56.39,56.2147,56.3183,11654.0
2018-02-26 14:15:00,70.67,70.68,70.62,70.67,5649.0,56.3103,56.3183,56.2705,56.3103,5649.0
2018-02-26 14:20:00,70.68,70.74,70.68,70.72,11771.0,56.3183,56.3661,56.3183,56.3502,11771.0
2018-02-26 14:25:00,70.74,70.74,70.63,70.65,9757.0,56.3661,56.3661,56.2785,56.2944,9757.0
2018-02-26 14:30:00,70.65,70.74,70.65,70.74,7460.0,56.2944,56.3661,56.2944,56.3661,7460.0
2018-02-26 14:35:00,70.74,70.78,70.69,70.7,7800.0,56.3661,56.398,56.3263,56.3343,7800.0
2018-02-26 14:40:00,70.71,70.71,70.43,70.64,42977.0,56.3422,56.3422,56.1191,56.2864,42977.0
2018-02-26 14:45:00,70.63,70.86,70.63,70.78,26108.0,56.2785,56.4617,56.2785,56.398,26108.0
2018-02-26 14:50:00,70.79,70.9,70.67,70.9,23530.0,56.406,56.4936,56.3103,56.4936,23530.0
2018-02-26 14:55:00,70.9,70.9,70.8,70.82,15721.0,56.4936,56.4936,56.4139,56.4299,15721.0
2018-02-26 15:00:00,70.82,70.82,70.71,70.71,13669.0,56.4299,56.4299,56.3422,56.3422,13669.0
2018-02-26 15:05:00,70.72,70.83,70.69,70.75,14606.0,56.3502,56.4378,56.3263,56.3741,14606.0
2018-02-26 15:10:00,70.75,70.84,70.75,70.81,14152.0,56.3741,56.4458,56.3741,56.4219,14152.0
2018-02-26 15:15:00,70.81,70.9,70.78,70.9,14398.0,56.4219,56.4936,56.398,56.4936,14398.0
2018-02-26 15:20:00,70.89,70.96,70.86,70.92,15252.0,56.4856,56.5414,56.4617,56.5096,15252.0
2018-02-26 15:25:00,70.92,71.02,70.86,70.89,25743.0,56.5096,56.5892,56.4617,56.4856,25743.0
2018-02-26 15:30:00,70.87,70.91,70.79,70.84,24649.0,56.4697,56.5016,56.406,56.4458,24649.0
2018-02-26 15:35:00,70.84,70.84,70.68,70.8,33300.0,56.4458,56.4458,56.3183,56.4139,33300.0
2018-02-26 15:40:00,70.79,70.83,70.59,70.61,33040.0,56.406,56.4378,56.2466,56.2625,33040.0
2018-02-26 15:45:00,70.6,70.61,70.38,70.39,56667.0,56.2546,56.2625,56.0793,56.0872,56667.0
2018-02-26 15:50:00,70.4,70.48,70.34,70.41,51888.0,56.0952,56.159,56.0474,56.1032,51888.0
2018-02-26 15:55:00,70.4,70.6,70.4,70.57,73799.0,56.0952,56.2546,56.0952,56.2307,73799.0
2018-02-27 09:30:00,70.31,70.51,69.95,70.06,66717.0,56.0235,56.1829,55.7366,55.8243,66717.0
2018-02-27 09:35:00,70.09,70.5,70.09,70.36,46362.0,55.8482,56.1749,55.8482,56.0633,46362.0
2018-02-27 09:40:00,70.39,70.54,70.3,70.48,37299.0,56.0872,56.2068,56.0155,56.159,37299.0
2018-02-27 09:45:00,70.47,70.79,70.46,70.77,24690.0,56.151,56.406,56.143,56.39,24690.0
2018-02-27 09:50:00,70.79,70.85,70.71,70.8,27729.0,56.406,56.4538,56.3422,56.4139,27729.0
2018-02-27 09:55:00,70.8,70.93,70.59,70.63,19470.0,56.4139,56.5175,56.2466,56.2785,19470.0
2018-02-27 10:00:00,70.62,70.62,70.34,70.47,26226.0,56.2705,56.2705,56.0474,56.151,26226.0
2018-02-27 10:05:00,70.47,70.74,70.37,70.69,36676.0,56.151,56.3661,56.0713,56.3263,36676.0
2018-02-27 10:10:00,70.72,70.81,70.72,70.73,20290.0,56.3502,56.4219,56.3502,56.3582,20290.0
2018-02-27 10:15:00,70.74,70.76,70.6,70.76,23316.0,56.3661,56.3821,56.2546,56.3821,23316.0
2018-02-27 10:20:00,70.76,71.06,70.76,71.04,23571.0,56.3821,56.6211,56.3821,56.6052,23571.0
2018-02-27 10:25:00,71.05,71.05,70.73,70.73,13282.0,56.6131,56.6131,56.3582,56.3582,13282.0
2018-02-27 10:30:00,70.71,70.72,70.5,70.54,17395.0,56.3422,56.3502,56.1749,56.2068,17395.0
2018-02-27 10:35:00,70.53,70.6,70.42,70.44,20635.0,56.1988,56.2546,56.1111,56.1271,20635.0
2018-02-27 10:40:00,70.45,70.6,70.45,70.57,20720.0,56.1351,56.2546,56.1351,56.2307,20720.0
2018-02-27 10:45:00,70.6,70.63,70.49,70.52,11098.0,56.2546,56.2785,56.1669,56.1908,11098.0
2018-02-27 10:50:00,70.53,70.63,70.45,70.45,15261.0,56.1988,56.2785,56.1351,56.1351,15261.0
2018-02-27 10:55:00,70.43,70.52,70.37,70.45,9622.0,56.1191,56.1908,56.0713,56.1351,9622.0
2018-02-27 11:00:00,70.44,70.49,70.38,70.45,15645.0,56.1271,56.1669,56.0793,56.1351,15645.0
2018-02-27 11:05:00,70.45,70.57,70.41,70.56,11838.0,56.1351,56.2307,56.1032,56.2227,11838.0
2018-02-27 11:10:00,70.56,70.65,70.53,70.6,15052.0,56.2227,56.2944,56.1988,56.2546,15052.0
2018-02-27 11:15:00,70.61,70.8,70.6,70.77,34848.0,56.2625,56.4139,56.2546,56.39,34848.0
2018-02-27 11:20:00,70.76,70.8,70.63,70.69,18702.0,56.3821,56.4139,56.2785,56.3263,18702.0
2018-02-27 11:25:00,70.68,70.8,70.65,70.77,17723.0,56.3183,56.4139,56.2944,56.39,17723.0
2018-02-27 11:30:00,70.78,70.88,70.74,70.83,17300.0,56.398,56.4777,56.3661,56.4378,17300.0
2018-02-27 11:35:00,70.84,70.84,70.7,70.72,14482.0,56.4458,56.4458,56.3343,56.3502,14482.0
2018-02-27 11:40:00,70.71,70.79,70.65,70.77,17500.0,56.3422,56.406,56.2944,56.39,17500.0
2018-02-27 11:45:00,70.78,70.81,69.84,69.97,180733.0,56.398,56.4219,55.649,55.7526,180733.0
2018-02-27 11:50:00,69.97,70.06,69.59,69.75,78796.0,55.7526,55.8243,55.4498,55.5773,78796.0
2018-02-27 11:55:00,69.75,70.07,69.62,70.07,60414.0,55.5773,55.8323,55.4737,55.8323,60414.0
2018-02-27 12:00:00,70.09,70.24,70.05,70.09,41530.0,55.8482,55.9677,55.8163,55.8482,41530.0
2018-02-27 12:05:00,70.13,70.36,70.13,70.22,32107.0,55.8801,56.0633,55.8801,55.9518,32107.0
2018-02-27 12:10:00,70.21,70.34,70.05,70.1,31202.0,55.9438,56.0474,55.8163,55.8562,31202.0
2018-02-27 12:15:00,70.13,70.16,69.93,69.98,25711.0,55.8801,55.904,55.7207,55.7606,25711.0
2018-02-27 12:20:00,69.93,69.95,69.72,69.89,19920.0,55.7207,55.7366,55.5534,55.6888,19920.0
2018-02-27 12:25:00,69.91,70.16,69.87,70.07,18539.0,55.7048,55.904,55.6729,55.8323,18539.0
2018-02-27 12:30:00,70.05,70.25,70.05,70.2,16171.0,55.8163,55.9757,55.8163,55.9359,16171.0
2018-02-27 12:35:00,70.2,70.25,70.16,70.19,21549.0,55.9359,55.9757,55.904,55.9279,21549.0
2018-02-27 12:40:00,70.18,70.29,70.08,70.19,27078.0,55.9199,56.0076,55.8402,55.9279,27078.0
2018-02-27 12:45:00,70.22,70.31,70.15,70.31,18887.0,55.9518,56.0235,55.896,56.0235,18887.0
2018-02-27 12:50:00,70.3,70.38,70.24,70.3,19913.0,56.0155,56.0793,55.9677,56.0155,19913.0
2018-02-27 12:55:00,70.3,70.38,70.23,70.34,20216.0,56.0155,56.0793,55.9598,56.0474,20216.0
2018-02-27 13:00:00,70.32,70.44,70.31,70.32,18569.0,56.0315,56.1271,56.0235,56.0315,18569.0
2018-02-27 13:05:00,70.32,70.42,70.29,70.42,22011.0,56.0315,56.1111,56.0076,56.1111,22011.0
2018-02-27 13:10:00,70.42,70.43,70.15,70.17,38083.0,56.1111,56.1191,55.896,55.9119,38083.0
2018-02-27 13:15:00,70.18,70.29,70.11,70.28,15884.0,55.9199,56.0076,55.8641,55.9996,15884.0
2018-02-27 13:20:00,70.29,70.36,70.26,70.29,15044.0,56.0076,56.0633,55.9837,56.0076,15044.0
2018-02-27 13:25:00,70.3,70.33,70.22,70.29,12850.0,56.0155,56.0394,55.9518,56.0076,12850.0
2018-02-27 13:30:00,70.31,70.31,70.18,70.19,10600.0,56.0235,56.0235,55.9199,55.9279,10600.0
2018-02-27 13:35:00,70.19,70.22,70.16,70.2,8850.0,55.9279,55.9518,55.904,55.9359,8850.0
2018-02-27 13:40:00,70.19,70.3,70.14,70.29,18434.0,55.9279,56.0155,55.888,56.0076,18434.0
2018-02-27 13:45:00,70.31,70.34,70.19,70.22,12738.0,56.0235,56.0474,55.9279,55.9518,12738.0
2018-02-27 13:50:00,70.2,70.2,70.02,70.14,17834.0,55.9359,55.9359,55.7924,55.888,17834.0
2018-02-27 13:55:00,70.13,70.14,70.05,70.13,12147.0,55.8801,55.888,55.8163,55.8801,12147.0
2018-02-27 14:00:00,70.13,70.17,70.04,70.07,17272.0,55.8801,55.9119,55.8084,55.8323,17272.0
2018-02-27 14:05:00,70.07,70.07,69.93,69.95,24282.0,55.8323,55.8323,55.7207,55.7366,24282.0
2018-02-27 14:10:00,69.96,69.98,69.81,69.95,18903.0,55.7446,55.7606,55.6251,55.7366,18903.0
2018-02-27 14:15:00,69.95,70.17,69.93,70.12,13300.0,55.7366,55.9119,55.7207,55.8721,13300.0
2018-02-27 14:20:00,70.1,70.16,70.05,70.05,15317.0,55.8562,55.904,55.8163,55.8163,15317.0
2018-02-27 14:25:00,70.04,70.2,70.04,70.17,11653.0,55.8084,55.9359,55.8084,55.9119,11653.0
2018-02-27 14:30:00,70.17,70.37,70.17,70.37,20700.0,55.9119,56.0713,55.9119,56.0713,20700.0
2018-02-27 14:35:00,70.37,70.38,70.23,70.23,19932.0,56.0713,56.0793,55.9598,55.9598,19932.0
2018-02-27 14:40:00,70.22,70.23,70.13,70.15,42094.0,55.9518,55.9598,55.8801,55.896,42094.0
2018-02-27 14:45:00,70.15,70.15,70.02,70.09,17104.0,55.896,55.896,55.7924,55.8482,17104.0
2018-02-27 14:50:00,70.08,70.16,70.07,70.16,12255.0,55.8402,55.904,55.8323,55.904,12255.0
2018-02-27 14:55:00,70.17,70.36,70.17,70.24,19537.0,55.9119,56.0633,55.9119,55.9677,19537.0
2018-02-27 15:00:00,70.24,70.32,70.22,70.26,39973.0,55.9677,56.0315,55.9518,55.9837,39973.0
2018-02-27 15:05:00,70.26,70.26,70.03,70.07,21173.0,55.9837,55.9837,55.8004,55.8323,21173.0
2018-02-27 15:10:00,70.07,70.07,69.94,69.94,33041.0,55.8323,55.8323,55.7287,55.7287,33041.0
2018-02-27 15:15:00,69.95,69.97,69.84,69.84,31001.0,55.7366,55.7526,55.649,55.649,31001.0
2018-02-27 15:20:00,69.84,69.91,69.78,69.89,44923.0,55.649,55.7048,55.6012,55.6888,44923.0
2018-02-27 15:25:00,69.89,70.05,69.89,70.05,21061.0,55.6888,55.8163,55.6888,55.8163,21061.0
2018-02-27 15:30:00,70.06,70.12,69.98,70.0,29104.0,55.8243,55.8721,55.7606,55.7765,29104.0
2018-02-27 15:35:00,70.01,70.13,69.93,70.11,26500.0,55.7845,55.8801,55.7207,55.8641,26500.0
2018-02-27 15:40:00,70.1,70.17,70.03,70.14,35205.0,55.8562,55.9119,55.8004,55.888,35205.0
2018-02-27 15:45:00,70.15,70.44,70.15,70.31,67798.0,55.896,56.1271,55.896,56.0235,67798.0
2018-02-27 15:50:00,70.31,70.32,70.12,70.17,60584.0,56.0235,56.0315,55.8721,55.9119,60584.0
2018-02-27 15:55:00,70.19,70.22,70.03,70.03,141258.0,55.9279,55.9518,55.8004,55.8004,141258.0
2018-02-28 09:30:00,70.01,70.55,69.82,70.02,42818.0,55.7845,56.2147,55.6331,55.7924,42818.0
2018-02-28 09:35:00,69.93,70.05,69.85,69.91,28696.0,55.7207,55.8163,55.657,55.7048,28696.0
2018-02-28 09:40:00,69.92,69.95,69.65,69.68,18324.0,55.7127,55.7366,55.4976,55.5215,18324.0
2018-02-28 09:45:00,69.63,69.75,69.37,69.45,28951.0,55.4817,55.5773,55.2745,55.3382,28951.0
2018-02-28 09:50:00,69.47,69.68,69.46,69.66,20698.0,55.3542,55.5215,55.3462,55.5056,20698.0
2018-02-28 09:55:00,69.69,69.94,69.6,69.94,17348.0,55.5295,55.7287,55.4578,55.7287,17348.0
2018-02-28 10:00:00,69.94,69.99,69.59,69.63,27432.0,55.7287,55.7685,55.4498,55.4817,27432.0
2018-02-28 10:05:00,69.62,69.72,69.61,69.63,11684.0,55.4737,55.5534,55.4657,55.4817,11684.0
2018-02-28 10:10:00,69.63,69.82,69.62,69.82,9392.0,55.4817,55.6331,55.4737,55.6331,9392.0
2018-02-28 10:15:00,69.81,69.87,69.72,69.84,12284.0,55.6251,55.6729,55.5534,55.649,12284.0
2018-02-28 10:20:00,69.84,69.87,69.72,69.73,15232.0,55.649,55.6729,55.5534,55.5614,15232.0
2018-02-28 10:25:00,69.73,69.88,69.71,69.83,18625.0,55.5614,55.6809,55.5454,55.641,18625.0
2018-02-28 10:30:00,69.83,69.85,69.61,69.62,21671.0,55.641,55.657,55.4657,55.4737,21671.0
2018-02-28 10:35:00,69.63,69.86,69.63,69.86,13576.0,55.4817,55.6649,55.4817,55.6649,13576.0
2018-02-28 10:40:00,69.88,69.9,69.64,69.71,11386.0,55.6809,55.6968,55.4896,55.5454,11386.0
2018-02-28 10:45:00,69.72,69.8,69.7,69.7,11154.0,55.5534,55.6171,55.5374,55.5374,11154.0
2018-02-28 10:50:00,69.73,69.76,69.62,69.66,8696.0,55.5614,55.5853,55.4737,55.5056,8696.0
2018-02-28 10:55:00,69.66,69.67,69.54,69.67,14410.0,55.5056,55.5135,55.41,55.5135,14410.0
2018-02-28 11:00:00,69.68,69.69,69.61,69.66,8300.0,55.5215,55.5295,55.4657,55.5056,8300.0
2018-02-28 11:05:00,69.66,69.7,69.54,69.55,11648.0,55.5056,55.5374,55.41,55.4179,11648.0
2018-02-28 11:10:00,69.55,69.62,69.52,69.62,17250.0,55.4179,55.4737,55.394,55.4737,17250.0
2018-02-28 11:15:00,69.61,69.83,69.61,69.78,8727.0,55.4657,55.641,55.4657,55.6012,8727.0
2018-02-28 11:20:00,69.77,69.81,69.7,69.7,7156.0,55.5932,55.6251,55.5374,55.5374,7156.0
2018-02-28 11:25:00,69.69,69.76,69.67,69.68,6484.0,55.5295,55.5853,55.5135,55.5215,6484.0
2018-02-28 11:30:00,69.67,69.68,69.52,69.55,28040.0,55.5135,55.5215,55.394,55.4179,28040.0
2018-02-28 11:35:00,69.56,69.63,69.54,69.57,8267.0,55.4259,55.4817,55.41,55.4339,8267.0
2018-02-28 11:40:00,69.58,69.74,69.54,69.66,8900.0,55.4418,55.5693,55.41,55.5056,8900.0
2018-02-28 11:45:00,69.67,69.67,69.54,69.61,8905.0,55.5135,55.5135,55.41,55.4657,8905.0
2018-02-28 11:50:00,69.65,69.71,69.62,69.66,5142.0,55.4976,55.5454,55.4737,55.5056,5142.0
2018-02-28 11:55:00,69.66,69.72,69.64,69.66,6797.0,55.5056,55.5534,55.4896,55.5056,6797.0
2018-02-28 12:00:00,69.67,69.74,69.65,69.71,7356.0,55.5135,55.5693,55.4976,55.5454,7356.0
2018-02-28 12:05:00,69.71,69.79,69.69,69.77,6034.0,55.5454,55.6092,55.5295,55.5932,6034.0
2018-02-28 12:10:00,69.77,69.77,69.66,69.7,5500.0,55.5932,55.5932,55.5056,55.5374,5500.0
2018-02-28 12:15:00,69.69,69.74,69.66,69.69,8171.0,55.5295,55.5693,55.5056,55.5295,8171.0
2018-02-28 12:20:00,69.69,69.78,69.67,69.76,10991.0,55.5295,55.6012,55.5135,55.5853,10991.0
2018-02-28 12:25:00,69.77,69.9,69.77,69.84,12096.0,55.5932,55.6968,55.5932,55.649,12096.0
2018-02-28 12:30:00,69.83,69.87,69.73,69.81,8550.0,55.641,55.6729,55.5614,55.6251,8550.0
2018-02-28 12:35:00,69.82,69.91,69.78,69.88,8167.0,55.6331,55.7048,55.6012,55.6809,8167.0
2018-02-28 12:40:00,69.87,69.87,69.76,69.78,7951.0,55.6729,55.6729,55.5853,55.6012,7951.0
2018-02-28 12:45:00,69.77,70.0,69.74,69.97,12082.0,55.5932,55.7765,55.5693,55.7526,12082.0
2018-02-28 12:50:00,69.97,69.97,69.83,69.88,10809.0,55.7526,55.7526,55.641,55.6809,10809.0
2018-02-28 12:55:00,69.87,69.88,69.73,69.81,11971.0,55.6729,55.6809,55.5614,55.6251,11971.0
2018-02-28 13:00:00,69.79,69.81,69.77,69.78,5690.0,55.6092,55.6251,55.5932,55.6012,5690.0
2018-02-28 13:05:00,69.8,69.9,69.8,69.9,5000.0,55.6171,55.6968,55.6171,55.6968,5000.0
2018-02-28 13:10:00,69.89,69.95,69.83,69.83,6472.0,55.6888,55.7366,55.641,55.641,6472.0
2018-02-28 13:15:00,69.84,69.89,69.81,69.83,5530.0,55.649,55.6888,55.6251,55.641,5530.0
2018-02-28 13:20:00,69.84,69.94,69.81,69.93,6975.0,55.649,55.7287,55.6251,55.7207,6975.0
2018-02-28 13:25:00,69.93,69.96,69.86,69.91,5400.0,55.7207,55.7446,55.6649,55.7048,5400.0
2018-02-28 13:30:00,69.9,69.91,69.81,69.83,10060.0,55.6968,55.7048,55.6251,55.641,10060.0
2018-02-28 13:35:00,69.85,69.85,69.73,69.74,6584.0,55.657,55.657,55.5614,55.5693,6584.0
2018-02-28 13:40:00,69.74,69.84,69.71,69.78,9335.0,55.5693,55.649,55.5454,55.6012,9335.0
2018-02-28 13:45:00,69.79,69.79,69.67,69.72,29899.0,55.6092,55.6092,55.5135,55.5534,29899.0
2018-02-28 13:50:00,69.73,69.87,69.69,69.86,9250.0,55.5614,55.6729,55.5295,55.6649,9250.0
2018-02-28 13:55:00,69.86,69.92,69.84,69.92,8000.0,55.6649,55.7127,55.649,55.7127,8000.0
2018-02-28 14:00:00,69.94,70.05,69.94,70.05,6332.0,55.7287,55.8163,55.7287,55.8163,6332.0
2018-02-28 14:05:00,70.05,70.08,70.01,70.07,9583.0,55.8163,55.8402,55.7845,55.8323,9583.0
2018-02-28 14:10:00,70.07,70.09,69.89,69.9,10379.0,55.8323,55.8482,55.6888,55.6968,10379.0
2018-02-28 14:15:00,69.91,70.04,69.91,70.01,8635.0,55.7048,55.8084,55.7048,55.7845,8635.0
2018-02-28 14:20:00,70.03,70.07,70.03,70.06,7275.0,55.8004,55.8323,55.8004,55.8243,7275.0
2018-02-28 14:25:00,70.06,70.17,70.06,70.09,9949.0,55.8243,55.9119,55.8243,55.8482,9949.0
2018-02-28 14:30:00,70.07,70.09,69.93,69.95,9452.0,55.8323,55.8482,55.7207,55.7366,9452.0
2018-02-28 14:35:00,69.94,70.01,69.89,69.9,13459.0,55.7287,55.7845,55.6888,55.6968,13459.0
2018-02-28 14:40:00,69.9,70.01,69.89,69.9,15091.0,55.6968,55.7845,55.6888,55.6968,15091.0
2018-02-28 14:45:00,69.9,69.93,69.85,69.91,18164.0,55.6968,55.7207,55.657,55.7048,18164.0
2018-02-28 14:50:00,69.9,69.9,69.79,69.81,8872.0,55.6968,55.6968,55.6092,55.6251,8872.0
2018-02-28 14:55:00,69.81,69.81,69.65,69.68,10973.0,55.6251,55.6251,55.4976,55.5215,10973.0
2018-02-28 15:00:00,69.69,69.75,69.59,69.63,12600.0,55.5295,55.5773,55.4498,55.4817,12600.0
2018-02-28 15:05:00,69.65,69.72,69.62,69.69,17470.0,55.4976,55.5534,55.4737,55.5295,17470.0
2018-02-28 15:10:00,69.69,69.69,69.54,69.62,12803.0,55.5295,55.5295,55.41,55.4737,12803.0
2018-02-28 15:15:00,69.61,69.63,69.53,69.6,28380.0,55.4657,55.4817,55.402,55.4578,28380.0
2018-02-28 15:20:00,69.62,69.64,69.49,69.54,26955.0,55.4737,55.4896,55.3701,55.41,26955.0
2018-02-28 15:25:00,69.54,69.54,69.41,69.46,15359.0,55.41,55.41,55.3064,55.3462,15359.0
2018-02-28 15:30:00,69.47,69.51,69.41,69.48,33944.0,55.3542,55.3861,55.3064,55.3621,33944.0
2018-02-28 15:35:00,69.48,69.8,69.46,69.79,41936.0,55.3621,55.6171,55.3462,55.6092,41936.0
2018-02-28 15:40:00,69.79,69.8,69.63,69.7,39977.0,55.6092,55.6171,55.4817,55.5374,39977.0
2018-02-28 15:45:00,69.7,69.7,69.39,69.42,82785.0,55.5374,55.5374,55.2904,55.3143,82785.0
2018-02-28 15:50:00,69.42,69.49,69.32,69.34,69253.0,55.3143,55.3701,55.2347,55.2506,69253.0
2018-02-28 15:55:00,69.34,69.47,69.2,69.21,104582.0,55.2506,55.3542,55.139,55.147,104582.0
2018-03-01 09:30:00,69.27,69.62,69.13,69.14,48828.0,55.1948,55.4737,55.0833,55.0912,48828.0
2018-03-01 09:35:00,69.13,69.16,68.92,69.04,19434.0,55.0833,55.1072,54.9159,55.0116,19434.0
2018-03-01 09:40:00,69.04,69.04,68.72,68.9,15969.0,55.0116,55.0116,54.7566,54.9,15969.0
2018-03-01 09:45:00,68.91,69.28,68.9,69.26,24751.0,54.908,55.2028,54.9,55.1869,24751.0
2018-03-01 09:50:00,69.24,69.24,69.07,69.19,16327.0,55.1709,55.1709,55.0355,55.1311,16327.0
2018-03-01 09:55:00,69.18,69.33,69.16,69.21,20888.0,55.1231,55.2426,55.1072,55.147,20888.0
2018-03-01 10:00:00,69.15,69.5,69.11,69.4,24917.0,55.0992,55.3781,55.0673,55.2984,24917.0
2018-03-01 10:05:00,69.38,69.38,68.95,68.95,22105.0,55.2825,55.2825,54.9398,54.9398,22105.0
2018-03-01 10:10:00,68.94,68.96,68.76,68.94,25281.0,54.9319,54.9478,54.7884,54.9319,25281.0
2018-03-01 10:15:00,68.92,69.18,68.86,69.18,46500.0,54.9159,55.1231,54.8681,55.1231,46500.0
2018-03-01 10:20:00,69.2,69.48,69.15,69.46,19471.0,55.139,55.3621,55.0992,55.3462,19471.0
2018-03-01 10:25:00,69.49,69.61,69.4,69.6,16443.0,55.3701,55.4657,55.2984,55.4578,16443.0
2018-03-01 10:30:00,69.62,69.69,69.46,69.69,21127.0,55.4737,55.5295,55.3462,55.5295,21127.0
2018-03-01 10:35:00,69.71,69.77,69.56,69.64,20305.0,55.5454,55.5932,55.4259,55.4896,20305.0
2018-03-01 10:40:00,69.64,69.71,69.44,69.47,15723.0,55.4896,55.5454,55.3303,55.3542,15723.0
2018-03-01 10:45:00,69.47,69.62,69.46,69.48,16334.0,55.3542,55.4737,55.3462,55.3621,16334.0
2018-03-01 10:50:00,69.46,69.51,69.37,69.48,12435.0,55.3462,55.3861,55.2745,55.3621,12435.0
2018-03-01 10:55:00,69.47,69.47,69.18,69.22,14101.0,55.3542,55.3542,55.1231,55.155,14101.0
2018-03-01 11:00:00,69.25,69.36,69.17,69.33,12030.0,55.1789,55.2665,55.1151,55.2426,12030.0
2018-03-01 11:05:00,69.35,69.51,69.34,69.48,10822.0,55.2586,55.3861,55.2506,55.3621,10822.0
2018-03-01 11:10:00,69.48,69.48,69.35,69.43,8967.0,55.3621,55.3621,55.2586,55.3223,8967.0
2018-03-01 11:15:00,69.47,69.53,69.4,69.46,13650.0,55.3542,55.402,55.2984,55.3462,13650.0
2018-03-01 11:20:00,69.47,69.49,69.38,69.4,17744.0,55.3542,55.3701,55.2825,55.2984,17744.0
2018-03-01 11:25:00,69.42,69.43,69.13,69.18,14670.0,55.3143,55.3223,55.0833,55.1231,14670.0
2018-03-01 11:30:00,69.21,69.21,69.12,69.17,8105.0,55.147,55.147,55.0753,55.1151,8105.0
2018-03-01 11:35:00,69.18,69.23,69.09,69.11,8854.0,55.1231,55.1629,55.0514,55.0673,8854.0
2018-03-01 11:40:00,69.14,69.33,69.11,69.28,9675.0,55.0912,55.2426,55.0673,55.2028,9675.0
2018-03-01 11:45:00,69.3,69.34,69.24,69.25,11006.0,55.2187,55.2506,55.1709,55.1789,11006.0
2018-03-01 11:50:00,69.23,69.32,69.21,69.3,10205.0,55.1629,55.2347,55.147,55.2187,10205.0
2018-03-01 11:55:00,69.3,69.36,69.25,69.27,10807.0,55.2187,55.2665,55.1789,55.1948,10807.0
2018-03-01 12:00:00,69.29,69.3,69.0,69.03,12672.0,55.2108,55.2187,54.9797,55.0036,12672.0
2018-03-01 12:05:00,69.02,69.07,68.96,69.02,5706.0,54.9956,55.0355,54.9478,54.9956,5706.0
2018-03-01 12:10:00,69.01,69.08,68.99,69.01,5441.0,54.9877,55.0434,54.9717,54.9877,5441.0
2018-03-01 12:15:00,69.0,69.03,68.93,68.98,5800.0,54.9797,55.0036,54.9239,54.9637,5800.0
2018-03-01 12:20:00,68.97,69.02,68.9,69.0,9184.0,54.9558,54.9956,54.9,54.9797,9184.0
2018-03-01 12:25:00,69.0,69.09,68.87,68.97,12017.0,54.9797,55.0514,54.8761,54.9558,12017.0
2018-03-01 12:30:00,68.94,68.95,68.81,68.94,8130.0,54.9319,54.9398,54.8283,54.9319,8130.0
2018-03-01 12:35:00,68.92,69.01,68.82,68.88,8400.0,54.9159,54.9877,54.8363,54.8841,8400.0
2018-03-01 12:40:00,68.9,68.97,68.8,68.9,11907.0,54.9,54.9558,54.8203,54.9,11907.0
2018-03-01 12:45:00,68.93,68.98,68.81,68.97,9399.0,54.9239,54.9637,54.8283,54.9558,9399.0
2018-03-01 12:50:00,68.99,69.0,68.8,68.84,10335.0,54.9717,54.9797,54.8203,54.8522,10335.0
2018-03-01 12:55:00,68.83,68.85,68.72,68.79,11320.0,54.8442,54.8602,54.7566,54.8124,11320.0
2018-03-01 13:00:00,68.78,68.78,68.45,68.45,14607.0,54.8044,54.8044,54.5414,54.5414,14607.0
2018-03-01 13:05:00,68.46,68.47,68.32,68.33,12300.0,54.5494,54.5574,54.4379,54.4458,12300.0
2018-03-01 13:10:00,68.33,68.48,68.29,68.44,16398.0,54.4458,54.5653,54.4139,54.5335,16398.0
2018-03-01 13:15:00,68.43,68.57,68.42,68.51,8224.0,54.5255,54.6371,54.5175,54.5892,8224.0
2018-03-01 13:20:00,68.49,68.55,68.42,68.47,7036.0,54.5733,54.6211,54.5175,54.5574,7036.0
2018-03-01 13:25:00,68.48,68.64,68.48,68.54,13394.0,54.5653,54.6928,54.5653,54.6132,13394.0
2018-03-01 13:30:00,68.51,68.57,68.37,68.37,15149.0,54.5892,54.6371,54.4777,54.4777,15149.0
2018-03-01 13:35:00,68.4,68.49,68.37,68.37,10750.0,54.5016,54.5733,54.4777,54.4777,10750.0
2018-03-01 13:40:00,68.36,68.36,68.06,68.11,33499.0,54.4697,54.4697,54.2307,54.2705,33499.0
2018-03-01 13:45:00,68.08,68.1,67.97,68.1,15557.0,54.2466,54.2626,54.159,54.2626,15557.0
2018-03-01 13:50:00,68.09,68.21,68.08,68.1,19713.0,54.2546,54.3502,54.2466,54.2626,19713.0
2018-03-01 13:55:00,68.09,68.09,67.89,67.9,18415.0,54.2546,54.2546,54.0952,54.1032,18415.0
2018-03-01 14:00:00,67.9,67.96,67.59,67.73,42811.0,54.1032,54.151,53.8562,53.9677,42811.0
2018-03-01 14:05:00,67.74,67.89,67.67,67.74,28071.0,53.9757,54.0952,53.9199,53.9757,28071.0
2018-03-01 14:10:00,67.78,67.83,67.55,67.58,46356.0,54.0076,54.0474,53.8243,53.8482,46356.0
2018-03-01 14:15:00,67.61,67.87,67.58,67.86,23613.0,53.8721,54.0793,53.8482,54.0713,23613.0
2018-03-01 14:20:00,67.86,68.06,67.84,67.92,19819.0,54.0713,54.2307,54.0554,54.1191,19819.0
2018-03-01 14:25:00,67.92,68.0,67.83,67.99,16401.0,54.1191,54.1829,54.0474,54.1749,16401.0
2018-03-01 14:30:00,68.02,68.07,67.81,67.95,19707.0,54.1988,54.2387,54.0315,54.143,19707.0
2018-03-01 14:35:00,67.95,67.95,67.74,67.75,17214.0,54.143,54.143,53.9757,53.9837,17214.0
2018-03-01 14:40:00,67.77,67.97,67.75,67.92,45316.0,53.9996,54.159,53.9837,54.1191,45316.0
2018-03-01 14:45:00,67.91,68.02,67.83,67.84,17373.0,54.1112,54.1988,54.0474,54.0554,17373.0
2018-03-01 14:50:00,67.86,68.01,67.84,67.86,18497.0,54.0713,54.1908,54.0554,54.0713,18497.0
2018-03-01 14:55:00,67.85,68.06,67.85,68.01,17014.0,54.0634,54.2307,54.0634,54.1908,17014.0
2018-03-01 15:00:00,68.01,68.02,67.84,67.84,15536.0,54.1908,54.1988,54.0554,54.0554,15536.0
2018-03-01 15:05:00,67.83,68.18,67.83,68.11,26262.0,54.0474,54.3263,54.0474,54.2705,26262.0
2018-03-01 15:10:00,68.12,68.34,68.04,68.29,19605.0,54.2785,54.4538,54.2147,54.4139,19605.0
2018-03-01 15:15:00,68.31,68.36,68.17,68.32,21188.0,54.4299,54.4697,54.3183,54.4379,21188.0
2018-03-01 15:20:00,68.33,68.37,68.16,68.18,24172.0,54.4458,54.4777,54.3104,54.3263,24172.0
2018-03-01 15:25:00,68.16,68.3,68.16,68.21,22968.0,54.3104,54.4219,54.3104,54.3502,22968.0
2018-03-01 15:30:00,68.2,68.26,67.92,68.0,30923.0,54.3422,54.39,54.1191,54.1829,30923.0
2018-03-01 15:35:00,68.02,68.09,67.96,68.02,51652.0,54.1988,54.2546,54.151,54.1988,51652.0
2018-03-01 15:40:00,68.01,68.21,67.97,68.14,62680.0,54.1908,54.3502,54.159,54.2944,62680.0
2018-03-01 15:45:00,68.14,68.37,68.09,68.37,83522.0,54.2944,54.4777,54.2546,54.4777,83522.0
2018-03-01 15:50:00,68.37,68.43,68.24,68.28,107666.0,54.4777,54.5255,54.3741,54.406,107666.0
2018-03-01 15:55:00,68.28,68.4,68.19,68.28,211541.0,54.406,54.5016,54.3343,54.406,211541.0
2018-03-02 09:30:00,67.76,68.82,67.72,68.66,29894.0,53.9916,54.8363,53.9598,54.7088,29894.0
2018-03-02 09:35:00,68.78,68.78,68.26,68.42,18967.0,54.8044,54.8044,54.39,54.5175,18967.0
2018-03-02 09:40:00,68.41,68.74,68.39,68.44,16800.0,54.5096,54.7725,54.4936,54.5335,16800.0
2018-03-02 09:45:00,68.5,68.58,68.23,68.23,17485.0,54.5813,54.645,54.3661,54.3661,17485.0
2018-03-02 09:50:00,68.2,68.22,67.87,67.87,26322.0,54.3422,54.3582,54.0793,54.0793,26322.0
2018-03-02 09:55:00,67.92,68.02,67.8,67.98,24815.0,54.1191,54.1988,54.0235,54.1669,24815.0
2018-03-02 10:00:00,67.95,68.16,67.95,68.08,23678.0,54.143,54.3104,54.143,54.2466,23678.0
2018-03-02 10:05:00,68.06,68.21,68.0,68.17,18811.0,54.2307,54.3502,54.1829,54.3183,18811.0
2018-03-02 10:10:00,68.17,68.24,68.07,68.18,15000.0,54.3183,54.3741,54.2387,54.3263,15000.0
2018-03-02 10:15:00,68.19,68.29,68.15,68.17,13371.0,54.3343,54.4139,54.3024,54.3183,13371.0
2018-03-02 10:20:00,68.19,68.36,68.18,68.29,13244.0,54.3343,54.4697,54.3263,54.4139,13244.0
2018-03-02 10:25:00,68.28,68.47,68.28,68.46,9028.0,54.406,54.5574,54.406,54.5494,9028.0
2018-03-02 10:30:00,68.44,68.62,68.41,68.59,12100.0,54.5335,54.6769,54.5096,54.653,12100.0
2018-03-02 10:35:00,68.59,68.59,68.4,68.46,18856.0,54.653,54.653,54.5016,54.5494,18856.0
2018-03-02 10:40:00,68.46,68.74,68.45,68.73,13149.0,54.5494,54.7725,54.5414,54.7645,13149.0
2018-03-02 10:45:00,68.71,68.74,68.57,68.59,15596.0,54.7486,54.7725,54.6371,54.653,15596.0
2018-03-02 10:50:00,68.59,68.59,68.47,68.51,8250.0,54.653,54.653,54.5574,54.5892,8250.0
2018-03-02 10:55:00,68.51,68.51,68.38,68.41,9920.0,54.5892,54.5892,54.4857,54.5096,9920.0
2018-03-02 11:00:00,68.4,68.44,68.34,68.44,11859.0,54.5016,54.5335,54.4538,54.5335,11859.0
2018-03-02 11:05:00,68.44,68.44,68.34,68.37,8535.0,54.5335,54.5335,54.4538,54.4777,8535.0
2018-03-02 11:10:00,68.38,68.38,68.3,68.31,10414.0,54.4857,54.4857,54.4219,54.4299,10414.0
2018-03-02 11:15:00,68.31,68.36,68.27,68.3,11500.0,54.4299,54.4697,54.398,54.4219,11500.0
2018-03-02 11:20:00,68.29,68.46,68.29,68.45,11581.0,54.4139,54.5494,54.4139,54.5414,11581.0
2018-03-02 11:25:00,68.46,68.55,68.46,68.52,14118.0,54.5494,54.6211,54.5494,54.5972,14118.0
2018-03-02 11:30:00,68.53,68.6,68.47,68.54,17501.0,54.6052,54.661,54.5574,54.6132,17501.0
2018-03-02 11:35:00,68.58,68.66,68.58,68.61,10837.0,54.645,54.7088,54.645,54.6689,10837.0
2018-03-02 11:40:00,68.66,68.75,68.64,68.66,10101.0,54.7088,54.7805,54.6928,54.7088,10101.0
2018-03-02 11:45:00,68.68,68.85,68.66,68.85,7911.0,54.7247,54.8602,54.7088,54.8602,7911.0
2018-03-02 11:50:00,68.85,68.95,68.84,68.88,9967.0,54.8602,54.9398,54.8522,54.8841,9967.0
2018-03-02 11:55:00,68.88,68.89,68.78,68.88,8660.0,54.8841,54.892,54.8044,54.8841,8660.0
2018-03-02 12:00:00,68.87,68.91,68.83,68.83,14647.0,54.8761,54.908,54.8442,54.8442,14647.0
2018-03-02 12:05:00,68.83,68.84,68.75,68.8,6800.0,54.8442,54.8522,54.7805,54.8203,6800.0
2018-03-02 12:10:00,68.84,68.84,68.66,68.71,4849.0,54.8522,54.8522,54.7088,54.7486,4849.0
2018-03-02 12:15:00,68.73,68.74,68.65,68.72,7317.0,54.7645,54.7725,54.7008,54.7566,7317.0
2018-03-02 12:20:00,68.74,68.85,68.72,68.83,4950.0,54.7725,54.8602,54.7566,54.8442,4950.0
2018-03-02 12:25:00,68.86,68.95,68.85,68.95,10373.0,54.8681,54.9398,54.8602,54.9398,10373.0
2018-03-02 12:30:00,68.97,68.97,68.81,68.81,7431.0,54.9558,54.9558,54.8283,54.8283,7431.0
2018-03-02 12:35:00,68.81,68.93,68.81,68.84,15922.0,54.8283,54.9239,54.8283,54.8522,15922.0
2018-03-02 12:40:00,68.84,68.94,68.82,68.92,25080.0,54.8522,54.9319,54.8363,54.9159,25080.0
2018-03-02 12:45:00,68.91,69.03,68.91,68.99,6919.0,54.908,55.0036,54.908,54.9717,6919.0
2018-03-02 12:50:00,69.0,69.07,68.98,69.06,6569.0,54.9797,55.0355,54.9637,55.0275,6569.0
2018-03-02 12:55:00,69.04,69.04,68.96,68.99,5316.0,55.0116,55.0116,54.9478,54.9717,5316.0
2018-03-02 13:00:00,68.97,68.99,68.89,68.94,6434.0,54.9558,54.9717,54.892,54.9319,6434.0
2018-03-02 13:05:00,68.92,68.95,68.84,68.85,5357.0,54.9159,54.9398,54.8522,54.8602,5357.0
2018-03-02 13:10:00,68.83,68.89,68.65,68.67,11068.0,54.8442,54.892,54.7008,54.7167,11068.0
2018-03-02 13:15:00,68.69,68.73,68.62,68.64,7206.0,54.7327,54.7645,54.6769,54.6928,7206.0
2018-03-02 13:20:00,68.64,68.68,68.55,68.55,6710.0,54.6928,54.7247,54.6211,54.6211,6710.0
2018-03-02 13:25:00,68.55,68.64,68.52,68.53,22070.0,54.6211,54.6928,54.5972,54.6052,22070.0
2018-03-02 13:30:00,68.51,68.63,68.51,68.55,10952.0,54.5892,54.6849,54.5892,54.6211,10952.0
2018-03-02 13:35:00,68.54,68.59,68.45,68.58,5212.0,54.6132,54.653,54.5414,54.645,5212.0
2018-03-02 13:40:00,68.6,68.67,68.58,68.67,13019.0,54.661,54.7167,54.645,54.7167,13019.0
2018-03-02 13:45:00,68.72,68.76,68.69,68.76,7743.0,54.7566,54.7884,54.7327,54.7884,7743.0
2018-03-02 13:50:00,68.77,68.8,68.74,68.74,8748.0,54.7964,54.8203,54.7725,54.7725,8748.0
2018-03-02 13:55:00,68.74,68.74,68.67,68.67,6913.0,54.7725,54.7725,54.7167,54.7167,6913.0
2018-03-02 14:00:00,68.69,68.78,68.64,68.72,12797.0,54.7327,54.8044,54.6928,54.7566,12797.0
2018-03-02 14:05:00,68.73,68.81,68.73,68.77,10256.0,54.7645,54.8283,54.7645,54.7964,10256.0
2018-03-02 14:10:00,68.78,68.93,68.77,68.92,15342.0,54.8044,54.9239,54.7964,54.9159,15342.0
2018-03-02 14:15:00,68.92,68.97,68.84,68.85,24167.0,54.9159,54.9558,54.8522,54.8602,24167.0
2018-03-02 14:20:00,68.85,68.87,68.76,68.78,19985.0,54.8602,54.8761,54.7884,54.8044,19985.0
2018-03-02 14:25:00,68.79,68.88,68.79,68.82,16252.0,54.8124,54.8841,54.8124,54.8363,16252.0
2018-03-02 14:30:00,68.82,68.83,68.58,68.58,11192.0,54.8363,54.8442,54.645,54.645,11192.0
2018-03-02 14:35:00,68.56,68.75,68.56,68.75,8375.0,54.6291,54.7805,54.6291,54.7805,8375.0
2018-03-02 14:40:00,68.79,68.79,68.68,68.71,12335.0,54.8124,54.8124,54.7247,54.7486,12335.0
2018-03-02 14:45:00,68.72,68.82,68.72,68.82,10726.0,54.7566,54.8363,54.7566,54.8363,10726.0
2018-03-02 14:50:00,68.82,68.9,68.81,68.81,13600.0,54.8363,54.9,54.8283,54.8283,13600.0
2018-03-02 14:55:00,68.8,68.8,68.74,68.75,10762.0,54.8203,54.8203,54.7725,54.7805,10762.0
2018-03-02 15:00:00,68.74,68.74,68.58,68.61,16851.0,54.7725,54.7725,54.645,54.6689,16851.0
2018-03-02 15:05:00,68.61,68.61,68.47,68.58,14456.0,54.6689,54.6689,54.5574,54.645,14456.0
2018-03-02 15:10:00,68.57,68.62,68.51,68.61,13644.0,54.6371,54.6769,54.5892,54.6689,13644.0
2018-03-02 15:15:00,68.61,68.77,68.61,68.71,19171.0,54.6689,54.7964,54.6689,54.7486,19171.0
2018-03-02 15:20:00,68.72,68.84,68.71,68.83,15388.0,54.7566,54.8522,54.7486,54.8442,15388.0
2018-03-02 15:25:00,68.84,68.87,68.77,68.83,14652.0,54.8522,54.8761,54.7964,54.8442,14652.0
2018-03-02 15:30:00,68.82,68.98,68.82,68.95,18478.0,54.8363,54.9637,54.8363,54.9398,18478.0
2018-03-02 15:35:00,68.95,69.1,68.93,69.1,21750.0,54.9398,55.0594,54.9239,55.0594,21750.0
2018-03-02 15:40:00,69.11,69.12,68.96,69.12,25218.0,55.0673,55.0753,54.9478,55.0753,25218.0
2018-03-02 15:45:00,69.12,69.12,68.76,68.85,60256.0,55.0753,55.0753,54.7884,54.8602,60256.0
2018-03-02 15:50:00,68.86,68.99,68.85,68.86,74779.0,54.8681,54.9717,54.8602,54.8681,74779.0
2018-03-02 15:55:00,68.86,69.02,68.86,68.93,148839.0,54.8681,54.9956,54.8681,54.9239,148839.0
2018-03-05 09:30:00,68.66,69.03,68.66,69.01,45572.0,54.7088,55.0036,54.7088,54.9877,45572.0
2018-03-05 09:35:00,69.02,69.4,68.88,69.19,18794.0,54.9956,55.2984,54.8841,55.1311,18794.0
2018-03-05 09:40:00,69.22,69.29,68.88,68.95,22003.0,55.155,55.2108,54.8841,54.9398,22003.0
2018-03-05 09:45:00,68.93,69.08,68.89,68.97,19953.0,54.9239,55.0434,54.892,54.9558,19953.0
2018-03-05 09:50:00,68.97,69.17,68.9,69.09,21844.0,54.9558,55.1151,54.9,55.0514,21844.0
2018-03-05 09:55:00,69.09,69.2,69.02,69.2,18013.0,55.0514,55.139,54.9956,55.139,18013.0
2018-03-05 10:00:00,69.2,69.33,69.1,69.31,33262.0,55.139,55.2426,55.0594,55.2267,33262.0
2018-03-05 10:05:00,69.31,69.31,68.97,69.01,26916.0,55.2267,55.2267,54.9558,54.9877,26916.0
2018-03-05 10:10:00,69.01,69.06,68.95,68.97,19200.0,54.9877,55.0275,54.9398,54.9558,19200.0
2018-03-05 10:15:00,68.98,69.28,68.97,69.22,31566.0,54.9637,55.2028,54.9558,55.155,31566.0
2018-03-05 10:20:00,69.21,69.39,69.21,69.39,10816.0,55.147,55.2904,55.147,55.2904,10816.0
2018-03-05 10:25:00,69.41,69.49,69.37,69.43,11950.0,55.3064,55.3701,55.2745,55.3223,11950.0
2018-03-05 10:30:00,69.47,69.49,69.38,69.44,13198.0,55.3542,55.3701,55.2825,55.3303,13198.0
2018-03-05 10:35:00,69.45,69.6,69.38,69.59,14685.0,55.3382,55.4578,55.2825,55.4498,14685.0
2018-03-05 10:40:00,69.62,69.67,69.59,69.67,10859.0,55.4737,55.5135,55.4498,55.5135,10859.0
2018-03-05 10:45:00,69.68,69.76,69.66,69.75,8730.0,55.5215,55.5853,55.5056,55.5773,8730.0
2018-03-05 10:50:00,69.77,69.84,69.77,69.79,14018.0,55.5932,55.649,55.5932,55.6092,14018.0
2018-03-05 10:55:00,69.78,69.86,69.71,69.85,8907.0,55.6012,55.6649,55.5454,55.657,8907.0
2018-03-05 11:00:00,69.86,69.95,69.81,69.83,13600.0,55.6649,55.7366,55.6251,55.641,13600.0
2018-03-05 11:05:00,69.83,69.92,69.82,69.84,13381.0,55.641,55.7127,55.6331,55.649,13381.0
2018-03-05 11:10:00,69.82,69.82,69.58,69.59,13800.0,55.6331,55.6331,55.4418,55.4498,13800.0
2018-03-05 11:15:00,69.61,69.68,69.51,69.65,17131.0,55.4657,55.5215,55.3861,55.4976,17131.0
2018-03-05 11:20:00,69.67,69.74,69.6,69.63,18460.0,55.5135,55.5693,55.4578,55.4817,18460.0
2018-03-05 11:25:00,69.67,69.71,69.59,69.59,13709.0,55.5135,55.5454,55.4498,55.4498,13709.0
2018-03-05 11:30:00,69.6,69.7,69.59,69.66,24550.0,55.4578,55.5374,55.4498,55.5056,24550.0
2018-03-05 11:35:00,69.68,69.72,69.6,69.72,22130.0,55.5215,55.5534,55.4578,55.5534,22130.0
2018-03-05 11:40:00,69.72,69.77,69.66,69.77,31221.0,55.5534,55.5932,55.5056,55.5932,31221.0
2018-03-05 11:45:00,69.79,69.83,69.77,69.8,19188.0,55.6092,55.641,55.5932,55.6171,19188.0
2018-03-05 11:50:00,69.81,69.82,69.72,69.8,28248.0,55.6251,55.6331,55.5534,55.6171,28248.0
2018-03-05 11:55:00,69.79,69.87,69.73,69.87,25941.0,55.6092,55.6729,55.5614,55.6729,25941.0
2018-03-05 12:00:00,69.87,70.12,69.86,70.12,63189.0,55.6729,55.8721,55.6649,55.8721,63189.0
2018-03-05 12:05:00,70.11,70.11,69.96,69.98,17809.0,55.8641,55.8641,55.7446,55.7606,17809.0
2018-03-05 12:10:00,70.0,70.05,69.92,69.92,19447.0,55.7765,55.8163,55.7127,55.7127,19447.0
2018-03-05 12:15:00,69.92,70.0,69.92,69.94,17035.0,55.7127,55.7765,55.7127,55.7287,17035.0
2018-03-05 12:20:00,69.94,69.94,69.81,69.84,23435.0,55.7287,55.7287,55.6251,55.649,23435.0
2018-03-05 12:25:00,69.86,69.98,69.86,69.94,15600.0,55.6649,55.7606,55.6649,55.7287,15600.0
2018-03-05 12:30:00,69.94,70.03,69.88,70.01,10309.0,55.7287,55.8004,55.6809,55.7845,10309.0
2018-03-05 12:35:00,70.0,70.02,69.9,69.95,25647.0,55.7765,55.7924,55.6968,55.7366,25647.0
2018-03-05 12:40:00,69.95,70.14,69.94,69.98,60699.0,55.7366,55.888,55.7287,55.7606,60699.0
2018-03-05 12:45:00,70.0,70.15,69.97,70.05,23273.0,55.7765,55.896,55.7526,55.8163,23273.0
2018-03-05 12:50:00,70.08,70.25,70.07,70.2,13896.0,55.8402,55.9757,55.8323,55.9359,13896.0
2018-03-05 12:55:00,70.2,70.2,70.07,70.07,14500.0,55.9359,55.9359,55.8323,55.8323,14500.0
2018-03-05 13:00:00,70.09,70.24,70.09,70.19,12217.0,55.8482,55.9677,55.8482,55.9279,12217.0
2018-03-05 13:05:00,70.19,70.25,70.18,70.2,13420.0,55.9279,55.9757,55.9199,55.9359,13420.0
2018-03-05 13:10:00,70.2,70.22,70.11,70.12,16698.0,55.9359,55.9518,55.8641,55.8721,16698.0
2018-03-05 13:15:00,70.12,70.14,69.96,69.98,14310.0,55.8721,55.888,55.7446,55.7606,14310.0
2018-03-05 13:20:00,70.0,70.05,69.95,70.05,13705.0,55.7765,55.8163,55.7366,55.8163,13705.0
2018-03-05 13:25:00,70.05,70.05,69.94,69.94,13381.0,55.8163,55.8163,55.7287,55.7287,13381.0
2018-03-05 13:30:00,69.95,70.02,69.83,69.88,16992.0,55.7366,55.7924,55.641,55.6809,16992.0
2018-03-05 13:35:00,69.88,69.97,69.82,69.86,19207.0,55.6809,55.7526,55.6331,55.6649,19207.0
2018-03-05 13:40:00,69.86,70.05,69.85,70.03,19183.0,55.6649,55.8163,55.657,55.8004,19183.0
2018-03-05 13:45:00,70.04,70.12,69.95,70.05,16613.0,55.8084,55.8721,55.7366,55.8163,16613.0
2018-03-05 13:50:00,70.03,70.17,70.03,70.16,17007.0,55.8004,55.9119,55.8004,55.904,17007.0
2018-03-05 13:55:00,70.16,70.18,70.03,70.04,15594.0,55.904,55.9199,55.8004,55.8084,15594.0
2018-03-05 14:00:00,70.05,70.07,69.78,69.8,19782.0,55.8163,55.8323,55.6012,55.6171,19782.0
2018-03-05 14:05:00,69.8,69.82,69.71,69.8,13992.0,55.6171,55.6331,55.5454,55.6171,13992.0
2018-03-05 14:10:00,69.8,69.82,69.63,69.65,17636.0,55.6171,55.6331,55.4817,55.4976,17636.0
2018-03-05 14:15:00,69.64,69.72,69.61,69.62,16444.0,55.4896,55.5534,55.4657,55.4737,16444.0
2018-03-05 14:20:00,69.63,69.85,69.62,69.8,18017.0,55.4817,55.657,55.4737,55.6171,18017.0
2018-03-05 14:25:00,69.81,69.91,69.81,69.87,11762.0,55.6251,55.7048,55.6251,55.6729,11762.0
2018-03-05 14:30:00,69.86,70.0,69.86,69.97,20298.0,55.6649,55.7765,55.6649,55.7526,20298.0
2018-03-05 14:35:00,69.97,70.11,69.87,70.07,18477.0,55.7526,55.8641,55.6729,55.8323,18477.0
2018-03-05 14:40:00,70.1,70.3,70.1,70.3,22526.0,55.8562,56.0155,55.8562,56.0155,22526.0
2018-03-05 14:45:00,70.32,70.39,70.25,70.39,20713.0,56.0315,56.0872,55.9757,56.0872,20713.0
2018-03-05 14:50:00,70.4,70.48,70.24,70.24,32371.0,56.0952,56.159,55.9677,55.9677,32371.0
2018-03-05 14:55:00,70.24,70.49,70.24,70.48,26359.0,55.9677,56.1669,55.9677,56.159,26359.0
2018-03-05 15:00:00,70.46,70.51,70.29,70.31,28164.0,56.143,56.1829,56.0076,56.0235,28164.0
2018-03-05 15:05:00,70.31,70.47,70.26,70.26,42027.0,56.0235,56.151,55.9837,55.9837,42027.0
2018-03-05 15:10:00,70.25,70.29,70.16,70.16,31205.0,55.9757,56.0076,55.904,55.904,31205.0
2018-03-05 15:15:00,70.17,70.36,70.14,70.33,30891.0,55.9119,56.0633,55.888,56.0394,30891.0
2018-03-05 15:20:00,70.35,70.54,70.35,70.52,52265.0,56.0554,56.2068,56.0554,56.1908,52265.0
2018-03-05 15:25:00,70.51,70.52,70.32,70.32,59663.0,56.1829,56.1908,56.0315,56.0315,59663.0
2018-03-05 15:30:00,70.33,70.58,70.3,70.53,45445.0,56.0394,56.2386,56.0155,56.1988,45445.0
2018-03-05 15:35:00,70.53,70.55,70.43,70.43,51071.0,56.1988,56.2147,56.1191,56.1191,51071.0
2018-03-05 15:40:00,70.44,70.58,70.42,70.49,83080.0,56.1271,56.2386,56.1111,56.1669,83080.0
2018-03-05 15:45:00,70.48,70.49,70.4,70.44,91194.0,56.159,56.1669,56.0952,56.1271,91194.0
2018-03-05 15:50:00,70.4,70.47,70.35,70.4,95081.0,56.0952,56.151,56.0554,56.0952,95081.0
2018-03-05 15:55:00,70.41,70.53,70.39,70.39,228984.0,56.1032,56.1988,56.0872,56.0872,228984.0
2018-03-06 09:30:00,70.46,70.88,70.46,70.67,41391.0,56.143,56.4777,56.143,56.3103,41391.0
2018-03-06 09:35:00,70.67,70.68,70.19,70.29,27886.0,56.3103,56.3183,55.9279,56.0076,27886.0
2018-03-06 09:40:00,70.35,70.35,70.07,70.14,18799.0,56.0554,56.0554,55.8323,55.888,18799.0
2018-03-06 09:45:00,70.14,70.43,70.01,70.37,14209.0,55.888,56.1191,55.7845,56.0713,14209.0
2018-03-06 09:50:00,70.39,70.48,70.33,70.48,16842.0,56.0872,56.159,56.0394,56.159,16842.0
2018-03-06 09:55:00,70.49,70.53,70.37,70.46,18172.0,56.1669,56.1988,56.0713,56.143,18172.0
2018-03-06 10:00:00,70.46,70.54,70.33,70.39,25997.0,56.143,56.2068,56.0394,56.0872,25997.0
2018-03-06 10:05:00,70.39,70.57,70.38,70.57,14350.0,56.0872,56.2307,56.0793,56.2307,14350.0
2018-03-06 10:10:00,70.57,70.57,70.42,70.46,13050.0,56.2307,56.2307,56.1111,56.143,13050.0
2018-03-06 10:15:00,70.47,70.71,70.47,70.7,19984.0,56.151,56.3422,56.151,56.3343,19984.0
2018-03-06 10:20:00,70.69,70.76,70.61,70.7,15121.0,56.3263,56.3821,56.2625,56.3343,15121.0
2018-03-06 10:25:00,70.7,70.71,70.47,70.47,15848.0,56.3343,56.3422,56.151,56.151,15848.0
2018-03-06 10:30:00,70.48,70.57,70.37,70.4,15555.0,56.159,56.2307,56.0713,56.0952,15555.0
2018-03-06 10:35:00,70.38,70.41,70.25,70.33,19006.0,56.0793,56.1032,55.9757,56.0394,19006.0
2018-03-06 10:40:00,70.32,70.37,70.22,70.31,19995.0,56.0315,56.0713,55.9518,56.0235,19995.0
2018-03-06 10:45:00,70.29,70.41,70.23,70.38,22202.0,56.0076,56.1032,55.9598,56.0793,22202.0
2018-03-06 10:50:00,70.38,70.42,70.04,70.07,16643.0,56.0793,56.1111,55.8084,55.8323,16643.0
2018-03-06 10:55:00,70.07,70.07,69.88,69.95,13734.0,55.8323,55.8323,55.6809,55.7366,13734.0
2018-03-06 11:00:00,69.93,69.94,69.7,69.7,18400.0,55.7207,55.7287,55.5374,55.5374,18400.0
2018-03-06 11:05:00,69.67,69.75,69.6,69.66,15621.0,55.5135,55.5773,55.4578,55.5056,15621.0
2018-03-06 11:10:00,69.65,69.83,69.6,69.83,14120.0,55.4976,55.641,55.4578,55.641,14120.0
2018-03-06 11:15:00,69.83,69.83,69.72,69.78,12917.0,55.641,55.641,55.5534,55.6012,12917.0
2018-03-06 11:20:00,69.78,69.8,69.64,69.72,14501.0,55.6012,55.6171,55.4896,55.5534,14501.0
2018-03-06 11:25:00,69.69,69.88,69.66,69.83,10508.0,55.5295,55.6809,55.5056,55.641,10508.0
2018-03-06 11:30:00,69.83,69.84,69.74,69.77,12810.0,55.641,55.649,55.5693,55.5932,12810.0
2018-03-06 11:35:00,69.79,69.93,69.77,69.88,13797.0,55.6092,55.7207,55.5932,55.6809,13797.0
2018-03-06 11:40:00,69.87,69.92,69.82,69.9,9127.0,55.6729,55.7127,55.6331,55.6968,9127.0
2018-03-06 11:45:00,69.91,69.96,69.88,69.89,10768.0,55.7048,55.7446,55.6809,55.6888,10768.0
2018-03-06 11:50:00,69.89,69.91,69.79,69.91,14707.0,55.6888,55.7048,55.6092,55.7048,14707.0
2018-03-06 11:55:00,69.93,69.98,69.9,69.98,9500.0,55.7207,55.7606,55.6968,55.7606,9500.0
2018-03-06 12:00:00,69.98,69.98,69.83,69.87,10777.0,55.7606,55.7606,55.641,55.6729,10777.0
2018-03-06 12:05:00,69.87,69.91,69.83,69.89,8717.0,55.6729,55.7048,55.641,55.6888,8717.0
2018-03-06 12:10:00,69.9,69.95,69.89,69.95,7000.0,55.6968,55.7366,55.6888,55.7366,7000.0
2018-03-06 12:15:00,69.95,70.12,69.95,70.07,7649.0,55.7366,55.8721,55.7366,55.8323,7649.0
2018-03-06 12:20:00,70.06,70.08,69.94,69.99,7900.0,55.8243,55.8402,55.7287,55.7685,7900.0
2018-03-06 12:25:00,69.99,70.04,69.99,70.02,11800.0,55.7685,55.8084,55.7685,55.7924,11800.0
2018-03-06 12:30:00,70.01,70.15,70.0,70.15,7499.0,55.7845,55.896,55.7765,55.896,7499.0
2018-03-06 12:35:00,70.18,70.26,70.13,70.24,10186.0,55.9199,55.9837,55.8801,55.9677,10186.0
2018-03-06 12:40:00,70.24,70.24,70.19,70.22,10500.0,55.9677,55.9677,55.9279,55.9518,10500.0
2018-03-06 12:45:00,70.23,70.24,70.18,70.22,8146.0,55.9598,55.9677,55.9199,55.9518,8146.0
2018-03-06 12:50:00,70.25,70.35,70.25,70.29,7710.0,55.9757,56.0554,55.9757,56.0076,7710.0
2018-03-06 12:55:00,70.28,70.45,70.28,70.42,9089.0,55.9996,56.1351,55.9996,56.1111,9089.0
2018-03-06 13:00:00,70.43,70.47,70.35,70.35,8651.0,56.1191,56.151,56.0554,56.0554,8651.0
2018-03-06 13:05:00,70.33,70.38,70.27,70.27,5583.0,56.0394,56.0793,55.9916,55.9916,5583.0
2018-03-06 13:10:00,70.27,70.31,70.22,70.24,7142.0,55.9916,56.0235,55.9518,55.9677,7142.0
2018-03-06 13:15:00,70.24,70.3,70.22,70.24,7251.0,55.9677,56.0155,55.9518,55.9677,7251.0
2018-03-06 13:20:00,70.24,70.24,70.18,70.19,5600.0,55.9677,55.9677,55.9199,55.9279,5600.0
2018-03-06 13:25:00,70.19,70.29,70.14,70.24,6714.0,55.9279,56.0076,55.888,55.9677,6714.0
2018-03-06 13:30:00,70.25,70.29,70.22,70.22,8331.0,55.9757,56.0076,55.9518,55.9518,8331.0
2018-03-06 13:35:00,70.21,70.25,70.2,70.25,5146.0,55.9438,55.9757,55.9359,55.9757,5146.0
2018-03-06 13:40:00,70.26,70.35,70.26,70.3,7450.0,55.9837,56.0554,55.9837,56.0155,7450.0
2018-03-06 13:45:00,70.32,70.32,70.14,70.15,6792.0,56.0315,56.0315,55.888,55.896,6792.0
2018-03-06 13:50:00,70.15,70.22,70.15,70.21,7259.0,55.896,55.9518,55.896,55.9438,7259.0
2018-03-06 13:55:00,70.21,70.21,70.09,70.11,10069.0,55.9438,55.9438,55.8482,55.8641,10069.0
2018-03-06 14:00:00,70.1,70.14,70.04,70.07,11814.0,55.8562,55.888,55.8084,55.8323,11814.0
2018-03-06 14:05:00,70.07,70.12,70.01,70.09,12809.0,55.8323,55.8721,55.7845,55.8482,12809.0
2018-03-06 14:10:00,70.08,70.08,70.02,70.02,11862.0,55.8402,55.8402,55.7924,55.7924,11862.0
2018-03-06 14:15:00,70.0,70.04,69.93,70.04,9023.0,55.7765,55.8084,55.7207,55.8084,9023.0
2018-03-06 14:20:00,70.04,70.07,69.98,69.99,7339.0,55.8084,55.8323,55.7606,55.7685,7339.0
2018-03-06 14:25:00,70.0,70.01,69.94,69.97,11926.0,55.7765,55.7845,55.7287,55.7526,11926.0
2018-03-06 14:30:00,69.97,70.14,69.96,70.03,22537.0,55.7526,55.888,55.7446,55.8004,22537.0
2018-03-06 14:35:00,70.04,70.08,69.99,70.06,17043.0,55.8084,55.8402,55.7685,55.8243,17043.0
2018-03-06 14:40:00,70.07,70.11,70.03,70.03,18618.0,55.8323,55.8641,55.8004,55.8004,18618.0
2018-03-06 14:45:00,70.03,70.04,69.96,70.01,15720.0,55.8004,55.8084,55.7446,55.7845,15720.0
2018-03-06 14:50:00,70.02,70.12,70.02,70.03,18011.0,55.7924,55.8721,55.7924,55.8004,18011.0
2018-03-06 14:55:00,70.04,70.04,69.94,69.94,8560.0,55.8084,55.8084,55.7287,55.7287,8560.0
2018-03-06 15:00:00,69.95,70.08,69.94,70.04,15703.0,55.7366,55.8402,55.7287,55.8084,15703.0
2018-03-06 15:05:00,70.05,70.1,70.05,70.07,11047.0,55.8163,55.8562,55.8163,55.8323,11047.0
2018-03-06 15:10:00,70.06,70.11,70.04,70.05,19285.0,55.8243,55.8641,55.8084,55.8163,19285.0
2018-03-06 15:15:00,70.06,70.1,70.01,70.02,14136.0,55.8243,55.8562,55.7845,55.7924,14136.0
2018-03-06 15:20:00,70.01,70.01,69.92,69.92,17641.0,55.7845,55.7845,55.7127,55.7127,17641.0
2018-03-06 15:25:00,69.92,70.13,69.92,70.07,25848.0,55.7127,55.8801,55.7127,55.8323,25848.0
2018-03-06 15:30:00,70.05,70.07,69.99,70.03,26464.0,55.8163,55.8323,55.7685,55.8004,26464.0
2018-03-06 15:35:00,70.03,70.04,69.93,69.94,30677.0,55.8004,55.8084,55.7207,55.7287,30677.0
2018-03-06 15:40:00,69.94,69.98,69.86,69.97,47303.0,55.7287,55.7606,55.6649,55.7526,47303.0
2018-03-06 15:45:00,69.97,69.97,69.72,69.79,84056.0,55.7526,55.7526,55.5534,55.6092,84056.0
2018-03-06 15:50:00,69.79,69.93,69.79,69.86,60146.0,55.6092,55.7207,55.6092,55.6649,60146.0
2018-03-06 15:55:00,69.85,69.94,69.77,69.94,96681.0,55.657,55.7287,55.5932,55.7287,96681.0
2018-03-07 09:30:00,69.41,70.04,69.37,69.97,35134.0,55.3064,55.8084,55.2745,55.7526,35134.0
2018-03-07 09:35:00,69.94,70.13,69.8,69.99,22683.0,55.7287,55.8801,55.6171,55.7685,22683.0
2018-03-07 09:40:00,70.04,70.04,69.5,69.62,45533.0,55.8084,55.8084,55.3781,55.4737,45533.0
2018-03-07 09:45:00,69.63,70.0,69.61,69.84,24665.0,55.4817,55.7765,55.4657,55.649,24665.0
2018-03-07 09:50:00,69.83,69.83,69.48,69.51,18587.0,55.641,55.641,55.3621,55.3861,18587.0
2018-03-07 09:55:00,69.56,69.57,69.4,69.56,31755.0,55.4259,55.4339,55.2984,55.4259,31755.0
2018-03-07 10:00:00,69.57,69.62,69.45,69.5,55642.0,55.4339,55.4737,55.3382,55.3781,55642.0
2018-03-07 10:05:00,69.51,69.56,69.28,69.49,61266.0,55.3861,55.4259,55.2028,55.3701,61266.0
2018-03-07 10:10:00,69.51,69.6,69.41,69.54,35083.0,55.3861,55.4578,55.3064,55.41,35083.0
2018-03-07 10:15:00,69.54,69.66,69.37,69.47,28001.0,55.41,55.5056,55.2745,55.3542,28001.0
2018-03-07 10:20:00,69.47,69.68,69.46,69.66,24145.0,55.3542,55.5215,55.3462,55.5056,24145.0
2018-03-07 10:25:00,69.67,69.89,69.66,69.86,16658.0,55.5135,55.6888,55.5056,55.6649,16658.0
2018-03-07 10:30:00,69.87,69.87,69.77,69.82,25079.0,55.6729,55.6729,55.5932,55.6331,25079.0
2018-03-07 10:35:00,69.81,69.95,69.79,69.81,25636.0,55.6251,55.7366,55.6092,55.6251,25636.0
2018-03-07 10:40:00,69.82,69.86,69.75,69.82,17156.0,55.6331,55.6649,55.5773,55.6331,17156.0
2018-03-07 10:45:00,69.84,70.06,69.82,70.04,16097.0,55.649,55.8243,55.6331,55.8084,16097.0
2018-03-07 10:50:00,70.04,70.06,69.85,69.92,12477.0,55.8084,55.8243,55.657,55.7127,12477.0
2018-03-07 10:55:00,69.92,70.02,69.9,69.95,15325.0,55.7127,55.7924,55.6968,55.7366,15325.0
2018-03-07 11:00:00,69.95,70.06,69.95,70.01,10880.0,55.7366,55.8243,55.7366,55.7845,10880.0
2018-03-07 11:05:00,70.02,70.05,69.95,69.99,7600.0,55.7924,55.8163,55.7366,55.7685,7600.0
2018-03-07 11:10:00,70.0,70.02,69.93,70.02,8063.0,55.7765,55.7924,55.7207,55.7924,8063.0
2018-03-07 11:15:00,70.03,70.09,69.99,70.0,10608.0,55.8004,55.8482,55.7685,55.7765,10608.0
2018-03-07 11:20:00,70.01,70.04,69.88,69.98,24332.0,55.7845,55.8084,55.6809,55.7606,24332.0
2018-03-07 11:25:00,69.98,70.08,69.95,70.08,10301.0,55.7606,55.8402,55.7366,55.8402,10301.0
2018-03-07 11:30:00,70.09,70.11,70.03,70.09,8999.0,55.8482,55.8641,55.8004,55.8482,8999.0
2018-03-07 11:35:00,70.1,70.24,70.1,70.22,8358.0,55.8562,55.9677,55.8562,55.9518,8358.0
2018-03-07 11:40:00,70.22,70.25,70.13,70.13,6084.0,55.9518,55.9757,55.8801,55.8801,6084.0
2018-03-07 11:45:00,70.13,70.18,70.03,70.03,6859.0,55.8801,55.9199,55.8004,55.8004,6859.0
2018-03-07 11:50:00,70.02,70.02,69.87,69.87,7227.0,55.7924,55.7924,55.6729,55.6729,7227.0
2018-03-07 11:55:00,69.85,69.88,69.76,69.77,6053.0,55.657,55.6809,55.5853,55.5932,6053.0
2018-03-07 12:00:00,69.79,69.85,69.73,69.76,9071.0,55.6092,55.657,55.5614,55.5853,9071.0
2018-03-07 12:05:00,69.76,69.8,69.74,69.76,5250.0,55.5853,55.6171,55.5693,55.5853,5250.0
2018-03-07 12:10:00,69.74,69.74,69.58,69.62,7240.0,55.5693,55.5693,55.4418,55.4737,7240.0
2018-03-07 12:15:00,69.61,69.67,69.53,69.65,4628.0,55.4657,55.5135,55.402,55.4976,4628.0
2018-03-07 12:20:00,69.65,69.67,69.52,69.52,7661.0,55.4976,55.5135,55.394,55.394,7661.0
2018-03-07 12:25:00,69.52,69.58,69.5,69.53,7700.0,55.394,55.4418,55.3781,55.402,7700.0
2018-03-07 12:30:00,69.53,69.62,69.51,69.53,7854.0,55.402,55.4737,55.3861,55.402,7854.0
2018-03-07 12:35:00,69.54,69.6,69.5,69.5,6845.0,55.41,55.4578,55.3781,55.3781,6845.0
2018-03-07 12:40:00,69.53,69.59,69.48,69.55,7113.0,55.402,55.4498,55.3621,55.4179,7113.0
2018-03-07 12:45:00,69.55,69.75,69.55,69.75,17179.0,55.4179,55.5773,55.4179,55.5773,17179.0
2018-03-07 12:50:00,69.75,69.92,69.74,69.86,20721.0,55.5773,55.7127,55.5693,55.6649,20721.0
2018-03-07 12:55:00,69.87,69.95,69.87,69.92,5102.0,55.6729,55.7366,55.6729,55.7127,5102.0
2018-03-07 13:00:00,69.89,69.89,69.77,69.78,5042.0,55.6888,55.6888,55.5932,55.6012,5042.0
2018-03-07 13:05:00,69.77,69.81,69.69,69.76,6782.0,55.5932,55.6251,55.5295,55.5853,6782.0
2018-03-07 13:10:00,69.76,69.77,69.71,69.73,4400.0,55.5853,55.5932,55.5454,55.5614,4400.0
2018-03-07 13:15:00,69.73,69.73,69.61,69.68,7000.0,55.5614,55.5614,55.4657,55.5215,7000.0
2018-03-07 13:20:00,69.66,69.71,69.58,69.71,16936.0,55.5056,55.5454,55.4418,55.5454,16936.0
2018-03-07 13:25:00,69.72,69.78,69.71,69.76,14323.0,55.5534,55.6012,55.5454,55.5853,14323.0
2018-03-07 13:30:00,69.78,69.78,69.66,69.7,18100.0,55.6012,55.6012,55.5056,55.5374,18100.0
2018-03-07 13:35:00,69.7,69.75,69.68,69.73,6800.0,55.5374,55.5773,55.5215,55.5614,6800.0
2018-03-07 13:40:00,69.71,69.73,69.65,69.68,9305.0,55.5454,55.5614,55.4976,55.5215,9305.0
2018-03-07 13:45:00,69.68,69.7,69.59,69.62,5398.0,55.5215,55.5374,55.4498,55.4737,5398.0
2018-03-07 13:50:00,69.62,69.66,69.6,69.66,5949.0,55.4737,55.5056,55.4578,55.5056,5949.0
2018-03-07 13:55:00,69.67,69.67,69.54,69.57,15648.0,55.5135,55.5135,55.41,55.4339,15648.0
2018-03-07 14:00:00,69.58,69.65,69.5,69.6,12637.0,55.4418,55.4976,55.3781,55.4578,12637.0
2018-03-07 14:05:00,69.61,69.61,69.55,69.6,9007.0,55.4657,55.4657,55.4179,55.4578,9007.0
2018-03-07 14:10:00,69.6,69.75,69.6,69.74,9762.0,55.4578,55.5773,55.4578,55.5693,9762.0
2018-03-07 14:15:00,69.75,69.84,69.75,69.77,6756.0,55.5773,55.649,55.5773,55.5932,6756.0
2018-03-07 14:20:00,69.77,69.84,69.71,69.8,14068.0,55.5932,55.649,55.5454,55.6171,14068.0
2018-03-07 14:25:00,69.79,69.83,69.77,69.8,8022.0,55.6092,55.641,55.5932,55.6171,8022.0
2018-03-07 14:30:00,69.79,69.95,69.79,69.93,6000.0,55.6092,55.7366,55.6092,55.7207,6000.0
2018-03-07 14:35:00,69.94,69.94,69.86,69.86,7600.0,55.7287,55.7287,55.6649,55.6649,7600.0
2018-03-07 14:40:00,69.87,69.91,69.87,69.91,12321.0,55.6729,55.7048,55.6729,55.7048,12321.0
2018-03-07 14:45:00,69.91,69.96,69.89,69.96,24596.0,55.7048,55.7446,55.6888,55.7446,24596.0
2018-03-07 14:50:00,69.96,70.01,69.84,69.84,13965.0,55.7446,55.7845,55.649,55.649,13965.0
2018-03-07 14:55:00,69.83,69.87,69.8,69.87,10624.0,55.641,55.6729,55.6171,55.6729,10624.0
2018-03-07 15:00:00,69.88,69.92,69.86,69.87,12403.0,55.6809,55.7127,55.6649,55.6729,12403.0
2018-03-07 15:05:00,69.86,70.04,69.83,69.99,15813.0,55.6649,55.8084,55.641,55.7685,15813.0
2018-03-07 15:10:00,69.97,69.99,69.88,69.88,9550.0,55.7526,55.7685,55.6809,55.6809,9550.0
2018-03-07 15:15:00,69.88,69.88,69.84,69.88,10138.0,55.6809,55.6809,55.649,55.6809,10138.0
2018-03-07 15:20:00,69.88,69.93,69.82,69.93,10685.0,55.6809,55.7207,55.6331,55.7207,10685.0
2018-03-07 15:25:00,69.9,69.93,69.88,69.91,11076.0,55.6968,55.7207,55.6809,55.7048,11076.0
2018-03-07 15:30:00,69.91,69.97,69.89,69.89,20663.0,55.7048,55.7526,55.6888,55.6888,20663.0
2018-03-07 15:35:00,69.89,70.0,69.88,70.0,13931.0,55.6888,55.7765,55.6809,55.7765,13931.0
2018-03-07 15:40:00,69.99,70.05,69.99,70.01,25663.0,55.7685,55.8163,55.7685,55.7845,25663.0
2018-03-07 15:45:00,70.01,70.01,69.94,69.98,45773.0,55.7845,55.7845,55.7287,55.7606,45773.0
2018-03-07 15:50:00,69.99,69.99,69.9,69.96,43428.0,55.7685,55.7685,55.6968,55.7446,43428.0
2018-03-07 15:55:00,69.95,70.12,69.95,70.04,98692.0,55.7366,55.8721,55.7366,55.8084,98692.0
2018-03-08 09:30:00,70.22,70.7,70.22,70.65,30445.0,55.9518,56.3343,55.9518,56.2944,30445.0
2018-03-08 09:35:00,70.6,70.65,70.18,70.37,17244.0,56.2546,56.2944,55.9199,56.0713,17244.0
2018-03-08 09:40:00,70.33,70.54,70.22,70.44,17198.0,56.0394,56.2068,55.9518,56.1271,17198.0
2018-03-08 09:45:00,70.44,70.62,70.39,70.46,28832.0,56.1271,56.2705,56.0872,56.143,28832.0
2018-03-08 09:50:00,70.46,70.46,70.13,70.13,6970.0,56.143,56.143,55.8801,55.8801,6970.0
2018-03-08 09:55:00,70.13,70.2,70.03,70.14,13906.0,55.8801,55.9359,55.8004,55.888,13906.0
2018-03-08 10:00:00,70.16,70.19,70.0,70.04,23534.0,55.904,55.9279,55.7765,55.8084,23534.0
2018-03-08 10:05:00,70.08,70.1,69.93,70.0,18981.0,55.8402,55.8562,55.7207,55.7765,18981.0
2018-03-08 10:10:00,69.99,70.14,69.95,70.1,40759.0,55.7685,55.888,55.7366,55.8562,40759.0
2018-03-08 10:15:00,70.11,70.25,70.05,70.24,21316.0,55.8641,55.9757,55.8163,55.9677,21316.0
2018-03-08 10:20:00,70.25,70.42,70.25,70.42,12165.0,55.9757,56.1111,55.9757,56.1111,12165.0
2018-03-08 10:25:00,70.4,70.47,70.29,70.29,16030.0,56.0952,56.151,56.0076,56.0076,16030.0
2018-03-08 10:30:00,70.26,70.33,70.18,70.33,20733.0,55.9837,56.0394,55.9199,56.0394,20733.0
2018-03-08 10:35:00,70.33,70.44,70.24,70.4,34954.0,56.0394,56.1271,55.9677,56.0952,34954.0
2018-03-08 10:40:00,70.4,70.51,70.39,70.49,31105.0,56.0952,56.1829,56.0872,56.1669,31105.0
2018-03-08 10:45:00,70.5,70.52,70.38,70.42,44414.0,56.1749,56.1908,56.0793,56.1111,44414.0
2018-03-08 10:50:00,70.43,70.55,70.34,70.34,15824.0,56.1191,56.2147,56.0474,56.0474,15824.0
2018-03-08 10:55:00,70.35,70.5,70.35,70.47,14153.0,56.0554,56.1749,56.0554,56.151,14153.0
2018-03-08 11:00:00,70.47,70.51,70.45,70.5,11306.0,56.151,56.1829,56.1351,56.1749,11306.0
2018-03-08 11:05:00,70.51,70.52,70.46,70.48,8488.0,56.1829,56.1908,56.143,56.159,8488.0
2018-03-08 11:10:00,70.49,70.59,70.45,70.55,10261.0,56.1669,56.2466,56.1351,56.2147,10261.0
2018-03-08 11:15:00,70.55,70.65,70.55,70.62,11669.0,56.2147,56.2944,56.2147,56.2705,11669.0
2018-03-08 11:20:00,70.64,70.73,70.63,70.72,20575.0,56.2864,56.3582,56.2785,56.3502,20575.0
2018-03-08 11:25:00,70.73,70.78,70.65,70.78,13264.0,56.3582,56.398,56.2944,56.398,13264.0
2018-03-08 11:30:00,70.77,70.86,70.75,70.79,9905.0,56.39,56.4617,56.3741,56.406,9905.0
2018-03-08 11:35:00,70.82,70.87,70.75,70.76,13781.0,56.4299,56.4697,56.3741,56.3821,13781.0
2018-03-08 11:40:00,70.76,70.76,70.62,70.64,10269.0,56.3821,56.3821,56.2705,56.2864,10269.0
2018-03-08 11:45:00,70.66,70.72,70.62,70.71,12312.0,56.3024,56.3502,56.2705,56.3422,12312.0
2018-03-08 11:50:00,70.71,70.74,70.66,70.7,11650.0,56.3422,56.3661,56.3024,56.3343,11650.0
2018-03-08 11:55:00,70.7,70.75,70.65,70.74,13109.0,56.3343,56.3741,56.2944,56.3661,13109.0
2018-03-08 12:00:00,70.72,70.8,70.7,70.74,13498.0,56.3502,56.4139,56.3343,56.3661,13498.0
2018-03-08 12:05:00,70.75,70.76,70.61,70.61,13334.0,56.3741,56.3821,56.2625,56.2625,13334.0
2018-03-08 12:10:00,70.6,70.61,70.47,70.48,9880.0,56.2546,56.2625,56.151,56.159,9880.0
2018-03-08 12:15:00,70.48,70.55,70.45,70.48,13673.0,56.159,56.2147,56.1351,56.159,13673.0
2018-03-08 12:20:00,70.5,70.53,70.46,70.46,22923.0,56.1749,56.1988,56.143,56.143,22923.0
2018-03-08 12:25:00,70.47,70.6,70.46,70.52,12309.0,56.151,56.2546,56.143,56.1908,12309.0
2018-03-08 12:30:00,70.52,70.54,70.47,70.5,11349.0,56.1908,56.2068,56.151,56.1749,11349.0
2018-03-08 12:35:00,70.49,70.61,70.49,70.6,8301.0,56.1669,56.2625,56.1669,56.2546,8301.0
2018-03-08 12:40:00,70.6,70.65,70.54,70.64,12603.0,56.2546,56.2944,56.2068,56.2864,12603.0
2018-03-08 12:45:00,70.63,70.71,70.61,70.65,7632.0,56.2785,56.3422,56.2625,56.2944,7632.0
2018-03-08 12:50:00,70.66,70.72,70.59,70.59,12135.0,56.3024,56.3502,56.2466,56.2466,12135.0
2018-03-08 12:55:00,70.58,70.71,70.56,70.67,7324.0,56.2386,56.3422,56.2227,56.3103,7324.0
2018-03-08 13:00:00,70.67,70.72,70.66,70.69,12120.0,56.3103,56.3502,56.3024,56.3263,12120.0
2018-03-08 13:05:00,70.68,70.74,70.66,70.71,11300.0,56.3183,56.3661,56.3024,56.3422,11300.0
2018-03-08 13:10:00,70.71,70.71,70.67,70.69,9767.0,56.3422,56.3422,56.3103,56.3263,9767.0
2018-03-08 13:15:00,70.7,70.71,70.58,70.59,6939.0,56.3343,56.3422,56.2386,56.2466,6939.0
2018-03-08 13:20:00,70.6,70.6,70.44,70.45,6403.0,56.2546,56.2546,56.1271,56.1351,6403.0
2018-03-08 13:25:00,70.45,70.46,70.38,70.43,8940.0,56.1351,56.143,56.0793,56.1191,8940.0
2018-03-08 13:30:00,70.4,70.47,70.4,70.46,5865.0,56.0952,56.151,56.0952,56.143,5865.0
2018-03-08 13:35:00,70.45,70.45,70.32,70.33,11152.0,56.1351,56.1351,56.0315,56.0394,11152.0
2018-03-08 13:40:00,70.34,70.38,70.25,70.25,7867.0,56.0474,56.0793,55.9757,55.9757,7867.0
2018-03-08 13:45:00,70.25,70.34,70.21,70.33,8561.0,55.9757,56.0474,55.9438,56.0394,8561.0
2018-03-08 13:50:00,70.34,70.34,70.29,70.34,9756.0,56.0474,56.0474,56.0076,56.0474,9756.0
2018-03-08 13:55:00,70.34,70.34,70.26,70.26,11127.0,56.0474,56.0474,55.9837,55.9837,11127.0
2018-03-08 14:00:00,70.28,70.28,70.16,70.18,18105.0,55.9996,55.9996,55.904,55.9199,18105.0
2018-03-08 14:05:00,70.16,70.24,70.14,70.2,10873.0,55.904,55.9677,55.888,55.9359,10873.0
2018-03-08 14:10:00,70.16,70.21,70.12,70.14,10292.0,55.904,55.9438,55.8721,55.888,10292.0
2018-03-08 14:15:00,70.14,70.26,70.14,70.26,9849.0,55.888,55.9837,55.888,55.9837,9849.0
2018-03-08 14:20:00,70.25,70.29,70.21,70.28,8295.0,55.9757,56.0076,55.9438,55.9996,8295.0
2018-03-08 14:25:00,70.27,70.32,70.25,70.29,7200.0,55.9916,56.0315,55.9757,56.0076,7200.0
2018-03-08 14:30:00,70.28,70.31,70.18,70.29,16240.0,55.9996,56.0235,55.9199,56.0076,16240.0
2018-03-08 14:35:00,70.29,70.33,70.28,70.3,7951.0,56.0076,56.0394,55.9996,56.0155,7951.0
2018-03-08 14:40:00,70.29,70.31,70.26,70.29,10591.0,56.0076,56.0235,55.9837,56.0076,10591.0
2018-03-08 14:45:00,70.29,70.37,70.27,70.33,11721.0,56.0076,56.0713,55.9916,56.0394,11721.0
2018-03-08 14:50:00,70.32,70.41,70.32,70.35,6687.0,56.0315,56.1032,56.0315,56.0554,6687.0
2018-03-08 14:55:00,70.35,70.4,70.33,70.4,11090.0,56.0554,56.0952,56.0394,56.0952,11090.0
2018-03-08 15:00:00,70.4,70.48,70.4,70.46,11566.0,56.0952,56.159,56.0952,56.143,11566.0
2018-03-08 15:05:00,70.47,70.48,70.38,70.38,19528.0,56.151,56.159,56.0793,56.0793,19528.0
2018-03-08 15:10:00,70.39,70.44,70.35,70.36,8837.0,56.0872,56.1271,56.0554,56.0633,8837.0
2018-03-08 15:15:00,70.37,70.42,70.36,70.4,10648.0,56.0713,56.1111,56.0633,56.0952,10648.0
2018-03-08 15:20:00,70.39,70.43,70.3,70.31,14019.0,56.0872,56.1191,56.0155,56.0235,14019.0
2018-03-08 15:25:00,70.3,70.3,70.26,70.27,13709.0,56.0155,56.0155,55.9837,55.9916,13709.0
2018-03-08 15:30:00,70.28,70.37,70.15,70.35,20724.0,55.9996,56.0713,55.896,56.0554,20724.0
2018-03-08 15:35:00,70.35,70.35,70.27,70.27,25617.0,56.0554,56.0554,55.9916,55.9916,25617.0
2018-03-08 15:40:00,70.25,70.27,70.1,70.12,28105.0,55.9757,55.9916,55.8562,55.8721,28105.0
2018-03-08 15:45:00,70.11,70.18,70.03,70.09,61083.0,55.8641,55.9199,55.8004,55.8482,61083.0
2018-03-08 15:50:00,70.09,70.26,70.09,70.16,70336.0,55.8482,55.9837,55.8482,55.904,70336.0
2018-03-08 15:55:00,70.15,70.44,70.15,70.42,178436.0,55.896,56.1271,55.896,56.1111,178436.0
2018-03-09 09:30:00,70.51,71.08,70.51,70.97,49917.0,56.1829,56.637,56.1829,56.5494,49917.0
2018-03-09 09:35:00,70.96,71.12,70.85,71.01,19475.0,56.5414,56.6689,56.4538,56.5813,19475.0
2018-03-09 09:40:00,71.01,71.2,70.93,71.16,19850.0,56.5813,56.7327,56.5175,56.7008,19850.0
2018-03-09 09:45:00,71.14,71.14,70.85,70.9,21835.0,56.6848,56.6848,56.4538,56.4936,21835.0
2018-03-09 09:50:00,70.91,70.96,70.86,70.87,13912.0,56.5016,56.5414,56.4617,56.4697,13912.0
2018-03-09 09:55:00,70.87,70.93,70.71,70.76,13265.0,56.4697,56.5175,56.3422,56.3821,13265.0
2018-03-09 10:00:00,70.75,70.79,70.67,70.74,10087.0,56.3741,56.406,56.3103,56.3661,10087.0
2018-03-09 10:05:00,70.76,70.86,70.71,70.84,14200.0,56.3821,56.4617,56.3422,56.4458,14200.0
2018-03-09 10:10:00,70.85,71.24,70.85,71.24,18517.0,56.4538,56.7645,56.4538,56.7645,18517.0
2018-03-09 10:15:00,71.24,71.27,71.03,71.03,13235.0,56.7645,56.7884,56.5972,56.5972,13235.0
2018-03-09 10:20:00,71.06,71.11,70.94,70.95,12794.0,56.6211,56.6609,56.5255,56.5335,12794.0
2018-03-09 10:25:00,70.95,71.01,70.93,70.99,18213.0,56.5335,56.5813,56.5175,56.5653,18213.0
2018-03-09 10:30:00,71.0,71.01,70.94,71.01,10550.0,56.5733,56.5813,56.5255,56.5813,10550.0
2018-03-09 10:35:00,71.01,71.17,71.0,71.12,12438.0,56.5813,56.7088,56.5733,56.6689,12438.0
2018-03-09 10:40:00,71.12,71.19,71.05,71.14,34196.0,56.6689,56.7247,56.6131,56.6848,34196.0
2018-03-09 10:45:00,71.14,71.31,71.14,71.31,15926.0,56.6848,56.8203,56.6848,56.8203,15926.0
2018-03-09 10:50:00,71.33,71.41,71.33,71.34,16099.0,56.8362,56.9,56.8362,56.8442,16099.0
2018-03-09 10:55:00,71.34,71.35,71.27,71.32,21321.0,56.8442,56.8522,56.7884,56.8283,21321.0
2018-03-09 11:00:00,71.32,71.38,71.29,71.29,10971.0,56.8283,56.8761,56.8044,56.8044,10971.0
2018-03-09 11:05:00,71.3,71.3,71.16,71.19,12517.0,56.8123,56.8123,56.7008,56.7247,12517.0
2018-03-09 11:10:00,71.2,71.27,71.16,71.22,7624.0,56.7327,56.7884,56.7008,56.7486,7624.0
2018-03-09 11:15:00,71.21,71.21,71.04,71.11,12815.0,56.7406,56.7406,56.6052,56.6609,12815.0
2018-03-09 11:20:00,71.14,71.19,71.1,71.15,9932.0,56.6848,56.7247,56.653,56.6928,9932.0
2018-03-09 11:25:00,71.15,71.18,71.07,71.07,6914.0,56.6928,56.7167,56.6291,56.6291,6914.0
2018-03-09 11:30:00,71.07,71.08,70.92,70.93,11457.0,56.6291,56.637,56.5096,56.5175,11457.0
2018-03-09 11:35:00,70.91,70.93,70.84,70.93,6700.0,56.5016,56.5175,56.4458,56.5175,6700.0
2018-03-09 11:40:00,70.95,71.04,70.93,70.97,9135.0,56.5335,56.6052,56.5175,56.5494,9135.0
2018-03-09 11:45:00,70.95,70.95,70.86,70.9,9359.0,56.5335,56.5335,56.4617,56.4936,9359.0
2018-03-09 11:50:00,70.91,70.94,70.86,70.9,7613.0,56.5016,56.5255,56.4617,56.4936,7613.0
2018-03-09 11:55:00,70.92,71.07,70.91,71.07,6873.0,56.5096,56.6291,56.5016,56.6291,6873.0
2018-03-09 12:00:00,71.08,71.15,71.06,71.12,12448.0,56.637,56.6928,56.6211,56.6689,12448.0
2018-03-09 12:05:00,71.12,71.18,71.08,71.18,8400.0,56.6689,56.7167,56.637,56.7167,8400.0
2018-03-09 12:10:00,71.17,71.2,71.14,71.16,9027.0,56.7088,56.7327,56.6848,56.7008,9027.0
2018-03-09 12:15:00,71.17,71.24,71.16,71.24,21870.0,56.7088,56.7645,56.7008,56.7645,21870.0
2018-03-09 12:20:00,71.24,71.28,71.2,71.22,8482.0,56.7645,56.7964,56.7327,56.7486,8482.0
2018-03-09 12:25:00,71.23,71.23,71.18,71.2,8071.0,56.7566,56.7566,56.7167,56.7327,8071.0
2018-03-09 12:30:00,71.19,71.26,71.17,71.19,8650.0,56.7247,56.7805,56.7088,56.7247,8650.0
2018-03-09 12:35:00,71.2,71.22,71.17,71.2,10637.0,56.7327,56.7486,56.7088,56.7327,10637.0
2018-03-09 12:40:00,71.19,71.19,71.13,71.13,10982.0,56.7247,56.7247,56.6769,56.6769,10982.0
2018-03-09 12:45:00,71.14,71.15,71.05,71.07,13077.0,56.6848,56.6928,56.6131,56.6291,13077.0
2018-03-09 12:50:00,71.06,71.06,70.96,71.02,14238.0,56.6211,56.6211,56.5414,56.5892,14238.0
2018-03-09 12:55:00,71.05,71.06,71.02,71.03,12017.0,56.6131,56.6211,56.5892,56.5972,12017.0
2018-03-09 13:00:00,71.04,71.2,71.04,71.19,8971.0,56.6052,56.7327,56.6052,56.7247,8971.0
2018-03-09 13:05:00,71.19,71.24,71.16,71.2,16800.0,56.7247,56.7645,56.7008,56.7327,16800.0
2018-03-09 13:10:00,71.2,71.24,71.18,71.21,7841.0,56.7327,56.7645,56.7167,56.7406,7841.0
2018-03-09 13:15:00,71.2,71.23,71.19,71.22,6346.0,56.7327,56.7566,56.7247,56.7486,6346.0
2018-03-09 13:20:00,71.22,71.22,71.17,71.17,6350.0,56.7486,56.7486,56.7088,56.7088,6350.0
2018-03-09 13:25:00,71.17,71.22,71.17,71.21,4774.0,56.7088,56.7486,56.7088,56.7406,4774.0
2018-03-09 13:30:00,71.22,71.23,71.17,71.18,7300.0,56.7486,56.7566,56.7088,56.7167,7300.0
2018-03-09 13:35:00,71.18,71.19,71.16,71.17,4200.0,56.7167,56.7247,56.7008,56.7088,4200.0
2018-03-09 13:40:00,71.17,71.23,71.17,71.21,5710.0,56.7088,56.7566,56.7088,56.7406,5710.0
2018-03-09 13:45:00,71.21,71.21,71.16,71.16,6450.0,56.7406,56.7406,56.7008,56.7008,6450.0
2018-03-09 13:50:00,71.17,71.17,71.07,71.07,5000.0,56.7088,56.7088,56.6291,56.6291,5000.0
2018-03-09 13:55:00,71.07,71.16,71.06,71.16,9585.0,56.6291,56.7008,56.6211,56.7008,9585.0
2018-03-09 14:00:00,71.16,71.22,71.14,71.22,6641.0,56.7008,56.7486,56.6848,56.7486,6641.0
2018-03-09 14:05:00,71.23,71.25,71.22,71.25,5700.0,56.7566,56.7725,56.7486,56.7725,5700.0
2018-03-09 14:10:00,71.25,71.29,71.18,71.21,15464.0,56.7725,56.8044,56.7167,56.7406,15464.0
2018-03-09 14:15:00,71.19,71.2,71.09,71.09,15018.0,56.7247,56.7327,56.645,56.645,15018.0
2018-03-09 14:20:00,71.09,71.09,70.97,70.98,10110.0,56.645,56.645,56.5494,56.5574,10110.0
2018-03-09 14:25:00,70.98,70.99,70.89,70.97,10158.0,56.5574,56.5653,56.4856,56.5494,10158.0
2018-03-09 14:30:00,70.97,71.09,70.97,71.07,9791.0,56.5494,56.645,56.5494,56.6291,9791.0
2018-03-09 14:35:00,71.07,71.12,71.06,71.12,9571.0,56.6291,56.6689,56.6211,56.6689,9571.0
2018-03-09 14:40:00,71.16,71.25,71.16,71.24,10139.0,56.7008,56.7725,56.7008,56.7645,10139.0
2018-03-09 14:45:00,71.24,71.3,71.24,71.29,8653.0,56.7645,56.8123,56.7645,56.8044,8653.0
2018-03-09 14:50:00,71.3,71.3,71.2,71.25,10850.0,56.8123,56.8123,56.7327,56.7725,10850.0
2018-03-09 14:55:00,71.25,71.38,71.24,71.37,9327.0,56.7725,56.8761,56.7645,56.8681,9327.0
2018-03-09 15:00:00,71.37,71.43,71.36,71.43,15507.0,56.8681,56.9159,56.8601,56.9159,15507.0
2018-03-09 15:05:00,71.43,71.43,71.27,71.32,20301.0,56.9159,56.9159,56.7884,56.8283,20301.0
2018-03-09 15:10:00,71.32,71.36,71.29,71.34,13179.0,56.8283,56.8601,56.8044,56.8442,13179.0
2018-03-09 15:15:00,71.33,71.37,71.29,71.31,18990.0,56.8362,56.8681,56.8044,56.8203,18990.0
2018-03-09 15:20:00,71.31,71.35,71.27,71.3,14147.0,56.8203,56.8522,56.7884,56.8123,14147.0
2018-03-09 15:25:00,71.29,71.32,71.23,71.31,18662.0,56.8044,56.8283,56.7566,56.8203,18662.0
2018-03-09 15:30:00,71.33,71.34,71.29,71.3,23476.0,56.8362,56.8442,56.8044,56.8123,23476.0
2018-03-09 15:35:00,71.3,71.35,71.26,71.27,36227.0,56.8123,56.8522,56.7805,56.7884,36227.0
2018-03-09 15:40:00,71.27,71.31,71.23,71.25,25901.0,56.7884,56.8203,56.7566,56.7725,25901.0
2018-03-09 15:45:00,71.26,71.28,71.12,71.13,60927.0,56.7805,56.7964,56.6689,56.6769,60927.0
2018-03-09 15:50:00,71.13,71.2,71.11,71.13,83660.0,56.6769,56.7327,56.6609,56.6769,83660.0
2018-03-09 15:55:00,71.11,71.2,71.1,71.16,132569.0,56.6609,56.7327,56.653,56.7008,132569.0
2018-03-12 09:30:00,71.19,72.0,71.19,71.88,56290.0,56.7247,57.3701,56.7247,57.2745,56290.0
2018-03-12 09:35:00,71.87,72.2,71.87,72.17,22536.0,57.2665,57.5295,57.2665,57.5056,22536.0
2018-03-12 09:40:00,72.17,72.24,72.08,72.12,13643.0,57.5056,57.5613,57.4338,57.4657,13643.0
2018-03-12 09:45:00,72.13,72.22,72.07,72.09,20101.0,57.4737,57.5454,57.4259,57.4418,20101.0
2018-03-12 09:50:00,72.11,72.18,72.06,72.1,8413.0,57.4578,57.5135,57.4179,57.4498,8413.0
2018-03-12 09:55:00,72.09,72.11,72.0,72.05,8563.0,57.4418,57.4578,57.3701,57.4099,8563.0
2018-03-12 10:00:00,72.09,72.14,72.05,72.06,10078.0,57.4418,57.4817,57.4099,57.4179,10078.0
2018-03-12 10:05:00,72.05,72.05,71.89,71.92,11330.0,57.4099,57.4099,57.2825,57.3064,11330.0
2018-03-12 10:10:00,71.9,72.07,71.88,72.05,7930.0,57.2904,57.4259,57.2745,57.4099,7930.0
2018-03-12 10:15:00,72.05,72.11,71.96,72.11,12358.0,57.4099,57.4578,57.3382,57.4578,12358.0
2018-03-12 10:20:00,72.12,72.24,72.09,72.2,13979.0,57.4657,57.5613,57.4418,57.5295,13979.0
2018-03-12 10:25:00,72.2,72.3,72.18,72.18,9750.0,57.5295,57.6091,57.5135,57.5135,9750.0
2018-03-12 10:30:00,72.19,72.27,72.12,72.25,14457.0,57.5215,57.5852,57.4657,57.5693,14457.0
2018-03-12 10:35:00,72.24,72.26,72.17,72.23,8755.0,57.5613,57.5773,57.5056,57.5534,8755.0
2018-03-12 10:40:00,72.23,72.24,72.14,72.2,10688.0,57.5534,57.5613,57.4817,57.5295,10688.0
2018-03-12 10:45:00,72.19,72.19,72.11,72.14,13531.0,57.5215,57.5215,57.4578,57.4817,13531.0
2018-03-12 10:50:00,72.14,72.15,71.97,72.03,10065.0,57.4817,57.4896,57.3462,57.394,10065.0
2018-03-12 10:55:00,72.02,72.04,71.94,71.96,10982.0,57.386,57.402,57.3223,57.3382,10982.0
2018-03-12 11:00:00,71.95,71.99,71.71,71.76,17501.0,57.3303,57.3621,57.139,57.1789,17501.0
2018-03-12 11:05:00,71.75,71.83,71.71,71.81,16051.0,57.1709,57.2346,57.139,57.2187,16051.0
2018-03-12 11:10:00,71.8,71.85,71.76,71.83,15143.0,57.2107,57.2506,57.1789,57.2346,15143.0
2018-03-12 11:15:00,71.82,71.85,71.77,71.78,12830.0,57.2267,57.2506,57.1868,57.1948,12830.0
2018-03-12 11:20:00,71.76,71.76,71.57,71.63,13601.0,57.1789,57.1789,57.0275,57.0753,13601.0
2018-03-12 11:25:00,71.63,71.67,71.59,71.63,11644.0,57.0753,57.1072,57.0434,57.0753,11644.0
2018-03-12 11:30:00,71.62,71.66,71.55,71.65,19208.0,57.0673,57.0992,57.0115,57.0912,19208.0
2018-03-12 11:35:00,71.66,71.67,71.61,71.65,17861.0,57.0992,57.1072,57.0593,57.0912,17861.0
2018-03-12 11:40:00,71.66,71.74,71.66,71.74,13195.0,57.0992,57.1629,57.0992,57.1629,13195.0
2018-03-12 11:45:00,71.73,71.73,71.66,71.66,8510.0,57.155,57.155,57.0992,57.0992,8510.0
2018-03-12 11:50:00,71.68,71.72,71.62,71.71,14943.0,57.1151,57.147,57.0673,57.139,14943.0
2018-03-12 11:55:00,71.71,71.76,71.68,71.72,25328.0,57.139,57.1789,57.1151,57.147,25328.0
2018-03-12 12:00:00,71.72,71.85,71.7,71.83,22153.0,57.147,57.2506,57.1311,57.2346,22153.0
2018-03-12 12:05:00,71.82,71.88,71.81,71.86,13974.0,57.2267,57.2745,57.2187,57.2586,13974.0
2018-03-12 12:10:00,71.85,72.02,71.85,72.01,24194.0,57.2506,57.386,57.2506,57.3781,24194.0
2018-03-12 12:15:00,72.02,72.02,71.96,71.98,12863.0,57.386,57.386,57.3382,57.3542,12863.0
2018-03-12 12:20:00,71.99,72.13,71.99,72.13,14872.0,57.3621,57.4737,57.3621,57.4737,14872.0
2018-03-12 12:25:00,72.15,72.21,72.1,72.18,27096.0,57.4896,57.5374,57.4498,57.5135,27096.0
2018-03-12 12:30:00,72.17,72.23,72.12,72.23,47181.0,57.5056,57.5534,57.4657,57.5534,47181.0
2018-03-12 12:35:00,72.23,72.27,72.0,72.03,54912.0,57.5534,57.5852,57.3701,57.394,54912.0
2018-03-12 12:40:00,72.01,72.08,72.0,72.03,5500.0,57.3781,57.4338,57.3701,57.394,5500.0
2018-03-12 12:45:00,72.02,72.08,72.01,72.02,7100.0,57.386,57.4338,57.3781,57.386,7100.0
2018-03-12 12:50:00,72.03,72.04,71.93,71.94,5748.0,57.394,57.402,57.3143,57.3223,5748.0
2018-03-12 12:55:00,71.94,71.97,71.89,71.92,16500.0,57.3223,57.3462,57.2825,57.3064,16500.0
2018-03-12 13:00:00,71.92,71.99,71.91,71.91,11143.0,57.3064,57.3621,57.2984,57.2984,11143.0
2018-03-12 13:05:00,71.9,71.93,71.85,71.87,6820.0,57.2904,57.3143,57.2506,57.2665,6820.0
2018-03-12 13:10:00,71.88,71.98,71.88,71.94,13578.0,57.2745,57.3542,57.2745,57.3223,13578.0
2018-03-12 13:15:00,71.94,71.99,71.92,71.98,18905.0,57.3223,57.3621,57.3064,57.3542,18905.0
2018-03-12 13:20:00,71.98,72.01,71.95,71.96,58152.0,57.3542,57.3781,57.3303,57.3382,58152.0
2018-03-12 13:25:00,71.96,72.07,71.94,72.06,23218.0,57.3382,57.4259,57.3223,57.4179,23218.0
2018-03-12 13:30:00,72.05,72.14,72.03,72.12,14427.0,57.4099,57.4817,57.394,57.4657,14427.0
2018-03-12 13:35:00,72.11,72.13,72.1,72.11,5016.0,57.4578,57.4737,57.4498,57.4578,5016.0
2018-03-12 13:40:00,72.11,72.22,72.08,72.22,15631.0,57.4578,57.5454,57.4338,57.5454,15631.0
2018-03-12 13:45:00,72.22,72.31,72.22,72.3,8170.0,57.5454,57.6171,57.5454,57.6091,8170.0
2018-03-12 13:50:00,72.29,72.3,72.24,72.26,8992.0,57.6012,57.6091,57.5613,57.5773,8992.0
2018-03-12 13:55:00,72.25,72.36,72.24,72.33,16978.0,57.5693,57.657,57.5613,57.633,16978.0
2018-03-12 14:00:00,72.34,72.5,72.34,72.5,31849.0,57.641,57.7685,57.641,57.7685,31849.0
2018-03-12 14:05:00,72.5,72.5,72.26,72.27,22005.0,57.7685,57.7685,57.5773,57.5852,22005.0
2018-03-12 14:10:00,72.26,72.39,72.23,72.37,20856.0,57.5773,57.6809,57.5534,57.6649,20856.0
2018-03-12 14:15:00,72.37,72.37,72.28,72.34,17853.0,57.6649,57.6649,57.5932,57.641,17853.0
2018-03-12 14:20:00,72.35,72.37,72.28,72.31,11471.0,57.649,57.6649,57.5932,57.6171,11471.0
2018-03-12 14:25:00,72.31,72.4,72.25,72.4,21569.0,57.6171,57.6888,57.5693,57.6888,21569.0
2018-03-12 14:30:00,72.4,72.44,72.38,72.44,17412.0,57.6888,57.7207,57.6729,57.7207,17412.0
2018-03-12 14:35:00,72.45,72.46,72.35,72.37,13913.0,57.7287,57.7366,57.649,57.6649,13913.0
2018-03-12 14:40:00,72.39,72.5,72.35,72.45,17190.0,57.6809,57.7685,57.649,57.7287,17190.0
2018-03-12 14:45:00,72.46,72.46,72.4,72.4,6577.0,57.7366,57.7366,57.6888,57.6888,6577.0
2018-03-12 14:50:00,72.39,72.44,72.37,72.37,16372.0,57.6809,57.7207,57.6649,57.6649,16372.0
2018-03-12 14:55:00,72.37,72.52,72.37,72.48,18302.0,57.6649,57.7844,57.6649,57.7526,18302.0
2018-03-12 15:00:00,72.49,72.49,72.41,72.43,11717.0,57.7605,57.7605,57.6968,57.7127,11717.0
2018-03-12 15:05:00,72.42,72.49,72.39,72.42,17707.0,57.7048,57.7605,57.6809,57.7048,17707.0
2018-03-12 15:10:00,72.42,72.48,72.37,72.37,18547.0,57.7048,57.7526,57.6649,57.6649,18547.0
2018-03-12 15:15:00,72.38,72.46,72.38,72.41,18002.0,57.6729,57.7366,57.6729,57.6968,18002.0
2018-03-12 15:20:00,72.42,72.45,72.4,72.44,12316.0,57.7048,57.7287,57.6888,57.7207,12316.0
2018-03-12 15:25:00,72.43,72.5,72.41,72.5,22689.0,57.7127,57.7685,57.6968,57.7685,22689.0
2018-03-12 15:30:00,72.49,72.54,72.48,72.51,19921.0,57.7605,57.8004,57.7526,57.7765,19921.0
2018-03-12 15:35:00,72.52,72.52,72.42,72.47,24695.0,57.7844,57.7844,57.7048,57.7446,24695.0
2018-03-12 15:40:00,72.48,72.5,72.4,72.42,33905.0,57.7526,57.7685,57.6888,57.7048,33905.0
2018-03-12 15:45:00,72.42,72.46,72.36,72.42,59921.0,57.7048,57.7366,57.657,57.7048,59921.0
2018-03-12 15:50:00,72.42,72.42,72.26,72.3,54308.0,57.7048,57.7048,57.5773,57.6091,54308.0
2018-03-12 15:55:00,72.3,72.37,72.26,72.35,164399.0,57.6091,57.6649,57.5773,57.649,164399.0
2018-03-13 09:30:00,72.65,72.88,72.59,72.75,45383.0,57.888,58.0713,57.8402,57.9677,45383.0
2018-03-13 09:35:00,72.77,72.81,72.55,72.6,18609.0,57.9836,58.0155,57.8083,57.8482,18609.0
2018-03-13 09:40:00,72.6,72.97,72.6,72.97,15462.0,57.8482,58.143,57.8482,58.143,15462.0
2018-03-13 09:45:00,72.93,73.09,72.86,73.03,27572.0,58.1111,58.2386,58.0554,58.1908,27572.0
2018-03-13 09:50:00,73.03,73.17,72.98,73.07,45768.0,58.1908,58.3024,58.151,58.2227,45768.0
2018-03-13 09:55:00,73.09,73.11,72.84,72.84,13800.0,58.2386,58.2546,58.0394,58.0394,13800.0
2018-03-13 10:00:00,72.78,72.78,72.59,72.65,17064.0,57.9916,57.9916,57.8402,57.888,17064.0
2018-03-13 10:05:00,72.66,72.73,72.61,72.69,12871.0,57.896,57.9518,57.8562,57.9199,12871.0
2018-03-13 10:10:00,72.68,72.85,72.67,72.82,9026.0,57.9119,58.0474,57.904,58.0235,9026.0
2018-03-13 10:15:00,72.84,72.88,72.8,72.82,15742.0,58.0394,58.0713,58.0075,58.0235,15742.0
2018-03-13 10:20:00,72.84,73.0,72.81,72.99,22946.0,58.0394,58.1669,58.0155,58.1589,22946.0
2018-03-13 10:25:00,73.0,73.1,72.99,73.05,12808.0,58.1669,58.2466,58.1589,58.2068,12808.0
2018-03-13 10:30:00,73.07,73.09,72.99,73.03,11888.0,58.2227,58.2386,58.1589,58.1908,11888.0
2018-03-13 10:35:00,73.04,73.07,72.97,73.03,12672.0,58.1988,58.2227,58.143,58.1908,12672.0
2018-03-13 10:40:00,73.04,73.19,72.98,73.19,12862.0,58.1988,58.3183,58.151,58.3183,12862.0
2018-03-13 10:45:00,73.18,73.23,73.15,73.16,17423.0,58.3103,58.3502,58.2864,58.2944,17423.0
2018-03-13 10:50:00,73.15,73.15,73.04,73.04,9200.0,58.2864,58.2864,58.1988,58.1988,9200.0
2018-03-13 10:55:00,73.03,73.04,72.92,72.95,24908.0,58.1908,58.1988,58.1032,58.1271,24908.0
2018-03-13 11:00:00,72.97,72.98,72.9,72.95,20243.0,58.143,58.151,58.0872,58.1271,20243.0
2018-03-13 11:05:00,72.95,72.99,72.9,72.97,31713.0,58.1271,58.1589,58.0872,58.143,31713.0
2018-03-13 11:10:00,72.96,72.96,72.85,72.85,34186.0,58.135,58.135,58.0474,58.0474,34186.0
2018-03-13 11:15:00,72.84,72.95,72.79,72.94,22863.0,58.0394,58.1271,57.9996,58.1191,22863.0
2018-03-13 11:20:00,72.94,72.98,72.75,72.75,17491.0,58.1191,58.151,57.9677,57.9677,17491.0
2018-03-13 11:25:00,72.7,72.76,72.66,72.7,16462.0,57.9279,57.9757,57.896,57.9279,16462.0
2018-03-13 11:30:00,72.72,72.73,72.61,72.7,16536.0,57.9438,57.9518,57.8562,57.9279,16536.0
2018-03-13 11:35:00,72.7,72.7,72.57,72.58,9810.0,57.9279,57.9279,57.8243,57.8323,9810.0
2018-03-13 11:40:00,72.58,72.7,72.58,72.64,13492.0,57.8323,57.9279,57.8323,57.8801,13492.0
2018-03-13 11:45:00,72.65,72.72,72.61,72.69,12104.0,57.888,57.9438,57.8562,57.9199,12104.0
2018-03-13 11:50:00,72.68,72.69,72.64,72.66,11693.0,57.9119,57.9199,57.8801,57.896,11693.0
2018-03-13 11:55:00,72.66,72.66,72.53,72.53,15744.0,57.896,57.896,57.7924,57.7924,15744.0
2018-03-13 12:00:00,72.54,72.6,72.44,72.46,10144.0,57.8004,57.8482,57.7207,57.7366,10144.0
2018-03-13 12:05:00,72.46,72.64,72.46,72.58,20853.0,57.7366,57.8801,57.7366,57.8323,20853.0
2018-03-13 12:10:00,72.55,72.55,72.48,72.52,8006.0,57.8083,57.8083,57.7526,57.7844,8006.0
2018-03-13 12:15:00,72.54,72.61,72.53,72.53,9600.0,57.8004,57.8562,57.7924,57.7924,9600.0
2018-03-13 12:20:00,72.52,72.6,72.49,72.54,21739.0,57.7844,57.8482,57.7605,57.8004,21739.0
2018-03-13 12:25:00,72.53,72.56,72.46,72.5,11757.0,57.7924,57.8163,57.7366,57.7685,11757.0
2018-03-13 12:30:00,72.5,72.61,72.5,72.6,17674.0,57.7685,57.8562,57.7685,57.8482,17674.0
2018-03-13 12:35:00,72.6,72.68,72.56,72.6,24374.0,57.8482,57.9119,57.8163,57.8482,24374.0
2018-03-13 12:40:00,72.57,72.57,72.5,72.55,4100.0,57.8243,57.8243,57.7685,57.8083,4100.0
2018-03-13 12:45:00,72.54,72.59,72.47,72.56,10030.0,57.8004,57.8402,57.7446,57.8163,10030.0
2018-03-13 12:50:00,72.59,72.64,72.56,72.62,6365.0,57.8402,57.8801,57.8163,57.8641,6365.0
2018-03-13 12:55:00,72.64,72.73,72.64,72.68,6801.0,57.8801,57.9518,57.8801,57.9119,6801.0
2018-03-13 13:00:00,72.7,72.77,72.69,72.71,17591.0,57.9279,57.9836,57.9199,57.9358,17591.0
2018-03-13 13:05:00,72.71,72.75,72.62,72.69,50131.0,57.9358,57.9677,57.8641,57.9199,50131.0
2018-03-13 13:10:00,72.73,72.8,72.7,72.76,32512.0,57.9518,58.0075,57.9279,57.9757,32512.0
2018-03-13 13:15:00,72.74,72.75,72.69,72.72,23884.0,57.9597,57.9677,57.9199,57.9438,23884.0
2018-03-13 13:20:00,72.72,72.76,72.67,72.72,26690.0,57.9438,57.9757,57.904,57.9438,26690.0
2018-03-13 13:25:00,72.72,72.72,72.62,72.65,9300.0,57.9438,57.9438,57.8641,57.888,9300.0
2018-03-13 13:30:00,72.64,72.73,72.64,72.69,5802.0,57.8801,57.9518,57.8801,57.9199,5802.0
2018-03-13 13:35:00,72.67,72.7,72.63,72.7,6253.0,57.904,57.9279,57.8721,57.9279,6253.0
2018-03-13 13:40:00,72.68,72.71,72.64,72.65,13834.0,57.9119,57.9358,57.8801,57.888,13834.0
2018-03-13 13:45:00,72.64,72.68,72.61,72.64,12248.0,57.8801,57.9119,57.8562,57.8801,12248.0
2018-03-13 13:50:00,72.62,72.63,72.55,72.56,6200.0,57.8641,57.8721,57.8083,57.8163,6200.0
2018-03-13 13:55:00,72.55,72.58,72.47,72.47,13037.0,57.8083,57.8323,57.7446,57.7446,13037.0
2018-03-13 14:00:00,72.47,72.49,72.44,72.46,7000.0,57.7446,57.7605,57.7207,57.7366,7000.0
2018-03-13 14:05:00,72.46,72.52,72.44,72.44,12150.0,57.7366,57.7844,57.7207,57.7207,12150.0
2018-03-13 14:10:00,72.43,72.47,72.43,72.43,12507.0,57.7127,57.7446,57.7127,57.7127,12507.0
2018-03-13 14:15:00,72.43,72.49,72.41,72.42,23562.0,57.7127,57.7605,57.6968,57.7048,23562.0
2018-03-13 14:20:00,72.42,72.42,72.27,72.28,18075.0,57.7048,57.7048,57.5852,57.5932,18075.0
2018-03-13 14:25:00,72.28,72.31,72.15,72.18,23238.0,57.5932,57.6171,57.4896,57.5135,23238.0
2018-03-13 14:30:00,72.19,72.3,72.18,72.28,16048.0,57.5215,57.6091,57.5135,57.5932,16048.0
2018-03-13 14:35:00,72.27,72.3,72.19,72.29,14226.0,57.5852,57.6091,57.5215,57.6012,14226.0
2018-03-13 14:40:00,72.28,72.3,72.2,72.21,18455.0,57.5932,57.6091,57.5295,57.5374,18455.0
2018-03-13 14:45:00,72.19,72.3,72.15,72.26,24296.0,57.5215,57.6091,57.4896,57.5773,24296.0
2018-03-13 14:50:00,72.26,72.28,72.19,72.21,12398.0,57.5773,57.5932,57.5215,57.5374,12398.0
2018-03-13 14:55:00,72.2,72.24,72.17,72.18,32798.0,57.5295,57.5613,57.5056,57.5135,32798.0
2018-03-13 15:00:00,72.19,72.22,72.05,72.09,84988.0,57.5215,57.5454,57.4099,57.4418,84988.0
2018-03-13 15:05:00,72.1,72.3,72.1,72.27,21115.0,57.4498,57.6091,57.4498,57.5852,21115.0
2018-03-13 15:10:00,72.3,72.42,72.26,72.41,19552.0,57.6091,57.7048,57.5773,57.6968,19552.0
2018-03-13 15:15:00,72.4,72.42,72.29,72.29,23122.0,57.6888,57.7048,57.6012,57.6012,23122.0
2018-03-13 15:20:00,72.28,72.35,72.28,72.31,26936.0,57.5932,57.649,57.5932,57.6171,26936.0
2018-03-13 15:25:00,72.31,72.31,72.21,72.22,22297.0,57.6171,57.6171,57.5374,57.5454,22297.0
2018-03-13 15:30:00,72.22,72.38,72.22,72.27,25309.0,57.5454,57.6729,57.5454,57.5852,25309.0
2018-03-13 15:35:00,72.27,72.32,72.11,72.2,35494.0,57.5852,57.6251,57.4578,57.5295,35494.0
2018-03-13 15:40:00,72.2,72.28,72.14,72.27,65373.0,57.5295,57.5932,57.4817,57.5852,65373.0
2018-03-13 15:45:00,72.28,72.35,72.25,72.31,59570.0,57.5932,57.649,57.5693,57.6171,59570.0
2018-03-13 15:50:00,72.31,72.45,72.31,72.42,74370.0,57.6171,57.7287,57.6171,57.7048,74370.0
2018-03-13 15:55:00,72.42,72.42,72.26,72.28,169890.0,57.7048,57.7048,57.5773,57.5932,169890.0
2018-03-14 09:30:00,72.57,73.14,72.57,72.86,44739.0,57.8243,58.2785,57.8243,58.0554,44739.0
2018-03-14 09:35:00,72.86,72.98,72.79,72.88,21442.0,58.0554,58.151,57.9996,58.0713,21442.0
2018-03-14 09:40:00,72.87,72.88,72.58,72.58,25819.0,58.0633,58.0713,57.8323,57.8323,25819.0
2018-03-14 09:45:00,72.58,72.8,72.58,72.75,8058.0,57.8323,58.0075,57.8323,57.9677,8058.0
2018-03-14 09:50:00,72.77,72.96,72.74,72.92,13604.0,57.9836,58.135,57.9597,58.1032,13604.0
2018-03-14 09:55:00,72.94,73.01,72.91,72.93,10645.0,58.1191,58.1749,58.0952,58.1111,10645.0
2018-03-14 10:00:00,72.95,72.98,72.84,72.86,8800.0,58.1271,58.151,58.0394,58.0554,8800.0
2018-03-14 10:05:00,72.84,72.84,72.61,72.61,12674.0,58.0394,58.0394,57.8562,57.8562,12674.0
2018-03-14 10:10:00,72.62,72.62,72.49,72.53,11062.0,57.8641,57.8641,57.7605,57.7924,11062.0
2018-03-14 10:15:00,72.54,72.57,72.49,72.49,10852.0,57.8004,57.8243,57.7605,57.7605,10852.0
2018-03-14 10:20:00,72.49,72.51,72.27,72.34,15743.0,57.7605,57.7765,57.5852,57.641,15743.0
2018-03-14 10:25:00,72.35,72.43,72.35,72.37,13561.0,57.649,57.7127,57.649,57.6649,13561.0
2018-03-14 10:30:00,72.36,72.5,72.33,72.37,21655.0,57.657,57.7685,57.633,57.6649,21655.0
2018-03-14 10:35:00,72.38,72.38,72.23,72.32,13200.0,57.6729,57.6729,57.5534,57.6251,13200.0
2018-03-14 10:40:00,72.31,72.35,72.12,72.15,22030.0,57.6171,57.649,57.4657,57.4896,22030.0
2018-03-14 10:45:00,72.16,72.24,72.15,72.17,17360.0,57.4976,57.5613,57.4896,57.5056,17360.0
2018-03-14 10:50:00,72.18,72.27,72.17,72.2,12750.0,57.5135,57.5852,57.5056,57.5295,12750.0
2018-03-14 10:55:00,72.21,72.32,72.17,72.19,21281.0,57.5374,57.6251,57.5056,57.5215,21281.0
2018-03-14 11:00:00,72.21,72.25,72.16,72.16,15821.0,57.5374,57.5693,57.4976,57.4976,15821.0
2018-03-14 11:05:00,72.16,72.17,71.99,72.02,15642.0,57.4976,57.5056,57.3621,57.386,15642.0
2018-03-14 11:10:00,72.02,72.03,71.82,71.85,26094.0,57.386,57.394,57.2267,57.2506,26094.0
2018-03-14 11:15:00,71.85,71.94,71.85,71.9,11505.0,57.2506,57.3223,57.2506,57.2904,11505.0
2018-03-14 11:20:00,71.9,71.97,71.85,71.97,12988.0,57.2904,57.3462,57.2506,57.3462,12988.0
2018-03-14 11:25:00,71.98,72.0,71.81,71.81,17771.0,57.3542,57.3701,57.2187,57.2187,17771.0
2018-03-14 11:30:00,71.81,71.92,71.75,71.88,33608.0,57.2187,57.3064,57.1709,57.2745,33608.0
2018-03-14 11:35:00,71.87,71.87,71.63,71.73,17300.0,57.2665,57.2665,57.0753,57.155,17300.0
2018-03-14 11:40:00,71.74,71.85,71.7,71.8,10876.0,57.1629,57.2506,57.1311,57.2107,10876.0
2018-03-14 11:45:00,71.78,71.87,71.77,71.77,12307.0,57.1948,57.2665,57.1868,57.1868,12307.0
2018-03-14 11:50:00,71.77,71.85,71.71,71.74,14910.0,57.1868,57.2506,57.139,57.1629,14910.0
2018-03-14 11:55:00,71.75,71.85,71.74,71.8,17147.0,57.1709,57.2506,57.1629,57.2107,17147.0
2018-03-14 12:00:00,71.8,71.8,71.53,71.56,44377.0,57.2107,57.2107,56.9956,57.0195,44377.0
2018-03-14 12:05:00,71.57,71.61,71.52,71.61,16545.0,57.0275,57.0593,56.9876,57.0593,16545.0
2018-03-14 12:10:00,71.61,71.69,71.58,71.65,28801.0,57.0593,57.1231,57.0354,57.0912,28801.0
2018-03-14 12:15:00,71.67,71.84,71.66,71.68,20905.0,57.1072,57.2426,57.0992,57.1151,20905.0
2018-03-14 12:20:00,71.68,71.73,71.63,71.67,23252.0,57.1151,57.155,57.0753,57.1072,23252.0
2018-03-14 12:25:00,71.68,71.78,71.62,71.65,27787.0,57.1151,57.1948,57.0673,57.0912,27787.0
2018-03-14 12:30:00,71.67,71.71,71.58,71.59,20629.0,57.1072,57.139,57.0354,57.0434,20629.0
2018-03-14 12:35:00,71.62,71.82,71.62,71.82,29081.0,57.0673,57.2267,57.0673,57.2267,29081.0
2018-03-14 12:40:00,71.82,71.89,71.77,71.78,13524.0,57.2267,57.2825,57.1868,57.1948,13524.0
2018-03-14 12:45:00,71.79,71.87,71.73,71.73,12748.0,57.2028,57.2665,57.155,57.155,12748.0
2018-03-14 12:50:00,71.74,71.8,71.72,71.74,9216.0,57.1629,57.2107,57.147,57.1629,9216.0
2018-03-14 12:55:00,71.75,71.81,71.69,71.7,16741.0,57.1709,57.2187,57.1231,57.1311,16741.0
2018-03-14 13:00:00,71.69,71.69,71.45,71.53,18909.0,57.1231,57.1231,56.9319,56.9956,18909.0
2018-03-14 13:05:00,71.53,71.63,71.51,71.52,11662.0,56.9956,57.0753,56.9797,56.9876,11662.0
2018-03-14 13:10:00,71.52,71.57,71.49,71.55,11051.0,56.9876,57.0275,56.9637,57.0115,11051.0
2018-03-14 13:15:00,71.55,71.61,71.5,71.59,13456.0,57.0115,57.0593,56.9717,57.0434,13456.0
2018-03-14 13:20:00,71.58,71.65,71.56,71.65,9900.0,57.0354,57.0912,57.0195,57.0912,9900.0
2018-03-14 13:25:00,71.65,71.69,71.59,71.59,13754.0,57.0912,57.1231,57.0434,57.0434,13754.0
2018-03-14 13:30:00,71.6,71.78,71.6,71.76,17983.0,57.0514,57.1948,57.0514,57.1789,17983.0
2018-03-14 13:35:00,71.77,71.82,71.73,71.73,10245.0,57.1868,57.2267,57.155,57.155,10245.0
2018-03-14 13:40:00,71.73,71.87,71.73,71.87,10128.0,57.155,57.2665,57.155,57.2665,10128.0
2018-03-14 13:45:00,71.89,71.9,71.77,71.84,11426.0,57.2825,57.2904,57.1868,57.2426,11426.0
2018-03-14 13:50:00,71.87,72.01,71.87,71.92,9997.0,57.2665,57.3781,57.2665,57.3064,9997.0
2018-03-14 13:55:00,71.91,71.93,71.86,71.87,9749.0,57.2984,57.3143,57.2586,57.2665,9749.0
2018-03-14 14:00:00,71.89,71.9,71.79,71.87,13161.0,57.2825,57.2904,57.2028,57.2665,13161.0
2018-03-14 14:05:00,71.87,71.89,71.82,71.88,22495.0,57.2665,57.2825,57.2267,57.2745,22495.0
2018-03-14 14:10:00,71.88,71.88,71.82,71.86,12571.0,57.2745,57.2745,57.2267,57.2586,12571.0
2018-03-14 14:15:00,71.87,71.91,71.82,71.83,16878.0,57.2665,57.2984,57.2267,57.2346,16878.0
2018-03-14 14:20:00,71.83,72.14,71.83,72.14,13921.0,57.2346,57.4817,57.2346,57.4817,13921.0
2018-03-14 14:25:00,72.14,72.14,71.99,72.02,11915.0,57.4817,57.4817,57.3621,57.386,11915.0
2018-03-14 14:30:00,72.01,72.02,71.93,71.96,10409.0,57.3781,57.386,57.3143,57.3382,10409.0
2018-03-14 14:35:00,71.97,71.98,71.74,71.82,14655.0,57.3462,57.3542,57.1629,57.2267,14655.0
2018-03-14 14:40:00,71.81,71.83,71.73,71.74,14901.0,57.2187,57.2346,57.155,57.1629,14901.0
2018-03-14 14:45:00,71.73,71.84,71.73,71.83,11321.0,57.155,57.2426,57.155,57.2346,11321.0
2018-03-14 14:50:00,71.84,71.89,71.77,71.86,12761.0,57.2426,57.2825,57.1868,57.2586,12761.0
2018-03-14 14:55:00,71.85,71.91,71.8,71.83,12575.0,57.2506,57.2984,57.2107,57.2346,12575.0
2018-03-14 15:00:00,71.83,71.85,71.73,71.79,13436.0,57.2346,57.2506,57.155,57.2028,13436.0
2018-03-14 15:05:00,71.78,71.89,71.77,71.83,19668.0,57.1948,57.2825,57.1868,57.2346,19668.0
2018-03-14 15:10:00,71.83,71.83,71.71,71.79,27057.0,57.2346,57.2346,57.139,57.2028,27057.0
2018-03-14 15:15:00,71.8,71.85,71.68,71.74,30997.0,57.2107,57.2506,57.1151,57.1629,30997.0
2018-03-14 15:20:00,71.73,71.86,71.69,71.84,24689.0,57.155,57.2586,57.1231,57.2426,24689.0
2018-03-14 15:25:00,71.83,71.83,71.73,71.78,19970.0,57.2346,57.2346,57.155,57.1948,19970.0
2018-03-14 15:30:00,71.78,71.88,71.76,71.81,30679.0,57.1948,57.2745,57.1789,57.2187,30679.0
2018-03-14 15:35:00,71.83,71.88,71.81,71.87,36979.0,57.2346,57.2745,57.2187,57.2665,36979.0
2018-03-14 15:40:00,71.86,71.93,71.79,71.93,50328.0,57.2586,57.3143,57.2028,57.3143,50328.0
2018-03-14 15:45:00,71.92,72.07,71.89,72.01,70548.0,57.3064,57.4259,57.2825,57.3781,70548.0
2018-03-14 15:50:00,72.0,72.0,71.87,71.96,70832.0,57.3701,57.3701,57.2665,57.3382,70832.0
2018-03-14 15:55:00,71.97,72.06,71.95,72.04,179379.0,57.3462,57.4179,57.3303,57.402,179379.0
2018-03-15 09:30:00,72.05,72.48,72.05,72.46,33729.0,57.4099,57.7526,57.4099,57.7366,33729.0
2018-03-15 09:35:00,72.46,72.66,72.46,72.48,43422.0,57.7366,57.896,57.7366,57.7526,43422.0
2018-03-15 09:40:00,72.48,72.53,72.04,72.09,38569.0,57.7526,57.7924,57.402,57.4418,38569.0
2018-03-15 09:45:00,72.1,72.34,72.06,72.29,16042.0,57.4498,57.641,57.4179,57.6012,16042.0
2018-03-15 09:50:00,72.29,72.35,72.12,72.12,17463.0,57.6012,57.649,57.4657,57.4657,17463.0
2018-03-15 09:55:00,72.16,72.18,71.92,71.92,17562.0,57.4976,57.5135,57.3064,57.3064,17562.0
2018-03-15 10:00:00,71.94,71.98,71.85,71.95,17805.0,57.3223,57.3542,57.2506,57.3303,17805.0
2018-03-15 10:05:00,71.94,71.97,71.86,71.95,20550.0,57.3223,57.3462,57.2586,57.3303,20550.0
2018-03-15 10:10:00,71.95,72.03,71.75,71.76,37160.0,57.3303,57.394,57.1709,57.1789,37160.0
2018-03-15 10:15:00,71.76,71.78,71.62,71.63,27726.0,57.1789,57.1948,57.0673,57.0753,27726.0
2018-03-15 10:20:00,71.64,71.65,71.57,71.62,13989.0,57.0833,57.0912,57.0275,57.0673,13989.0
2018-03-15 10:25:00,71.62,71.74,71.62,71.73,17260.0,57.0673,57.1629,57.0673,57.155,17260.0
2018-03-15 10:30:00,71.75,71.81,71.65,71.71,14085.0,57.1709,57.2187,57.0912,57.139,14085.0
2018-03-15 10:35:00,71.72,71.86,71.72,71.83,14156.0,57.147,57.2586,57.147,57.2346,14156.0
2018-03-15 10:40:00,71.83,72.04,71.83,72.02,20620.0,57.2346,57.402,57.2346,57.386,20620.0
2018-03-15 10:45:00,72.03,72.03,71.82,71.82,28760.0,57.394,57.394,57.2267,57.2267,28760.0
2018-03-15 10:50:00,71.84,71.87,71.77,71.86,12379.0,57.2426,57.2665,57.1868,57.2586,12379.0
2018-03-15 10:55:00,71.88,71.92,71.87,71.87,13419.0,57.2745,57.3064,57.2665,57.2665,13419.0
2018-03-15 11:00:00,71.86,71.86,71.78,71.84,12946.0,57.2586,57.2586,57.1948,57.2426,12946.0
2018-03-15 11:05:00,71.84,71.84,71.71,71.72,13660.0,57.2426,57.2426,57.139,57.147,13660.0
2018-03-15 11:10:00,71.72,71.82,71.72,71.76,16833.0,57.147,57.2267,57.147,57.1789,16833.0
2018-03-15 11:15:00,71.76,71.77,71.58,71.61,21424.0,57.1789,57.1868,57.0354,57.0593,21424.0
2018-03-15 11:20:00,71.61,71.62,71.54,71.56,15582.0,57.0593,57.0673,57.0036,57.0195,15582.0
2018-03-15 11:25:00,71.59,71.66,71.57,71.59,14511.0,57.0434,57.0992,57.0275,57.0434,14511.0
2018-03-15 11:30:00,71.6,71.64,71.57,71.62,15715.0,57.0514,57.0833,57.0275,57.0673,15715.0
2018-03-15 11:35:00,71.62,71.71,71.58,71.71,24506.0,57.0673,57.139,57.0354,57.139,24506.0
2018-03-15 11:40:00,71.72,71.74,71.69,71.73,13486.0,57.147,57.1629,57.1231,57.155,13486.0
2018-03-15 11:45:00,71.73,71.79,71.67,71.67,10083.0,57.155,57.2028,57.1072,57.1072,10083.0
2018-03-15 11:50:00,71.67,71.7,71.59,71.59,19719.0,57.1072,57.1311,57.0434,57.0434,19719.0
2018-03-15 11:55:00,71.62,71.62,71.46,71.46,83017.0,57.0673,57.0673,56.9398,56.9398,83017.0
2018-03-15 12:00:00,71.45,71.48,71.25,71.26,16098.0,56.9319,56.9558,56.7725,56.7805,16098.0
2018-03-15 12:05:00,71.26,71.45,71.25,71.42,31871.0,56.7805,56.9319,56.7725,56.908,31871.0
2018-03-15 12:10:00,71.4,71.45,71.35,71.43,10614.0,56.892,56.9319,56.8522,56.9159,10614.0
2018-03-15 12:15:00,71.45,71.45,71.32,71.33,15323.0,56.9319,56.9319,56.8283,56.8362,15323.0
2018-03-15 12:20:00,71.33,71.41,71.32,71.37,59273.0,56.8362,56.9,56.8283,56.8681,59273.0
2018-03-15 12:25:00,71.37,71.44,71.36,71.37,18998.0,56.8681,56.9239,56.8601,56.8681,18998.0
2018-03-15 12:30:00,71.35,71.38,71.21,71.24,17679.0,56.8522,56.8761,56.7406,56.7645,17679.0
2018-03-15 12:35:00,71.25,71.32,71.13,71.13,32059.0,56.7725,56.8283,56.6769,56.6769,32059.0
2018-03-15 12:40:00,71.12,71.16,71.1,71.15,13227.0,56.6689,56.7008,56.653,56.6928,13227.0
2018-03-15 12:45:00,71.17,71.18,71.11,71.15,16817.0,56.7088,56.7167,56.6609,56.6928,16817.0
2018-03-15 12:50:00,71.16,71.25,71.16,71.23,11830.0,56.7008,56.7725,56.7008,56.7566,11830.0
2018-03-15 12:55:00,71.24,71.33,71.23,71.28,13242.0,56.7645,56.8362,56.7566,56.7964,13242.0
2018-03-15 13:00:00,71.29,71.43,71.29,71.43,9954.0,56.8044,56.9159,56.8044,56.9159,9954.0
2018-03-15 13:05:00,71.44,71.44,71.32,71.32,16246.0,56.9239,56.9239,56.8283,56.8283,16246.0
2018-03-15 13:10:00,71.31,71.39,71.28,71.39,10160.0,56.8203,56.8841,56.7964,56.8841,10160.0
2018-03-15 13:15:00,71.4,71.51,71.39,71.39,15251.0,56.892,56.9797,56.8841,56.8841,15251.0
2018-03-15 13:20:00,71.4,71.49,71.39,71.45,10359.0,56.892,56.9637,56.8841,56.9319,10359.0
2018-03-15 13:25:00,71.48,71.53,71.39,71.51,14414.0,56.9558,56.9956,56.8841,56.9797,14414.0
2018-03-15 13:30:00,71.53,71.56,71.44,71.46,14499.0,56.9956,57.0195,56.9239,56.9398,14499.0
2018-03-15 13:35:00,71.46,71.47,71.35,71.35,8964.0,56.9398,56.9478,56.8522,56.8522,8964.0
2018-03-15 13:40:00,71.36,71.42,71.33,71.41,12736.0,56.8601,56.908,56.8362,56.9,12736.0
2018-03-15 13:45:00,71.41,71.41,71.21,71.21,21000.0,56.9,56.9,56.7406,56.7406,21000.0
2018-03-15 13:50:00,71.23,71.28,71.18,71.26,17477.0,56.7566,56.7964,56.7167,56.7805,17477.0
2018-03-15 13:55:00,71.27,71.27,71.16,71.16,14596.0,56.7884,56.7884,56.7008,56.7008,14596.0
2018-03-15 14:00:00,71.16,71.22,71.11,71.22,20431.0,56.7008,56.7486,56.6609,56.7486,20431.0
2018-03-15 14:05:00,71.22,71.22,71.1,71.14,25230.0,56.7486,56.7486,56.653,56.6848,25230.0
2018-03-15 14:10:00,71.13,71.17,70.98,71.03,26652.0,56.6769,56.7088,56.5574,56.5972,26652.0
2018-03-15 14:15:00,71.02,71.14,71.02,71.14,26055.0,56.5892,56.6848,56.5892,56.6848,26055.0
2018-03-15 14:20:00,71.14,71.15,71.01,71.01,30274.0,56.6848,56.6928,56.5813,56.5813,30274.0
2018-03-15 14:25:00,71.02,71.03,70.9,70.9,16808.0,56.5892,56.5972,56.4936,56.4936,16808.0
2018-03-15 14:30:00,70.91,70.95,70.84,70.92,25837.0,56.5016,56.5335,56.4458,56.5096,25837.0
2018-03-15 14:35:00,70.92,71.03,70.91,70.93,16517.0,56.5096,56.5972,56.5016,56.5175,16517.0
2018-03-15 14:40:00,70.92,70.92,70.77,70.77,25500.0,56.5096,56.5096,56.39,56.39,25500.0
2018-03-15 14:45:00,70.77,70.79,70.71,70.71,36198.0,56.39,56.406,56.3422,56.3422,36198.0
2018-03-15 14:50:00,70.73,70.78,70.68,70.73,31595.0,56.3582,56.398,56.3183,56.3582,31595.0
2018-03-15 14:55:00,70.74,70.78,70.58,70.73,35800.0,56.3661,56.398,56.2386,56.3582,35800.0
2018-03-15 15:00:00,70.73,70.78,70.68,70.76,36741.0,56.3582,56.398,56.3183,56.3821,36741.0
2018-03-15 15:05:00,70.76,70.79,70.7,70.76,41225.0,56.3821,56.406,56.3343,56.3821,41225.0
2018-03-15 15:10:00,70.77,70.78,70.7,70.74,25021.0,56.39,56.398,56.3343,56.3661,25021.0
2018-03-15 15:15:00,70.75,70.95,70.75,70.92,27330.0,56.3741,56.5335,56.3741,56.5096,27330.0
2018-03-15 15:20:00,70.94,70.99,70.89,70.96,31527.0,56.5255,56.5653,56.4856,56.5414,31527.0
2018-03-15 15:25:00,70.94,70.97,70.88,70.94,23178.0,56.5255,56.5494,56.4777,56.5255,23178.0
2018-03-15 15:30:00,70.96,71.01,70.94,70.95,45214.0,56.5414,56.5813,56.5255,56.5335,45214.0
2018-03-15 15:35:00,70.96,70.96,70.9,70.92,41624.0,56.5414,56.5414,56.4936,56.5096,41624.0
2018-03-15 15:40:00,70.93,70.96,70.84,70.84,50641.0,56.5175,56.5414,56.4458,56.4458,50641.0
2018-03-15 15:45:00,70.84,70.94,70.74,70.89,109202.0,56.4458,56.5255,56.3661,56.4856,109202.0
2018-03-15 15:50:00,70.89,70.89,70.74,70.75,95450.0,56.4856,56.4856,56.3661,56.3741,95450.0
2018-03-15 15:55:00,70.75,70.81,70.68,70.7,341001.0,56.3741,56.4219,56.3183,56.3343,341001.0
2018-03-16 09:30:00,70.96,71.28,70.86,71.01,214222.0,56.5414,56.7964,56.4617,56.5813,214222.0
2018-03-16 09:35:00,71.02,71.38,71.01,71.22,36942.0,56.5892,56.8761,56.5813,56.7486,36942.0
2018-03-16 09:40:00,71.22,71.32,71.11,71.23,38678.0,56.7486,56.8283,56.6609,56.7566,38678.0
2018-03-16 09:45:00,71.23,71.37,71.17,71.2,53227.0,56.7566,56.8681,56.7088,56.7327,53227.0
2018-03-16 09:50:00,71.2,71.23,70.82,70.88,43921.0,56.7327,56.7566,56.4299,56.4777,43921.0
2018-03-16 09:55:00,70.92,71.35,70.9,71.06,165935.0,56.5096,56.8522,56.4936,56.6211,165935.0
2018-03-16 10:00:00,71.08,71.08,70.66,70.77,79072.0,56.637,56.637,56.3024,56.39,79072.0
2018-03-16 10:05:00,70.81,70.86,70.74,70.83,30044.0,56.4219,56.4617,56.3661,56.4378,30044.0
2018-03-16 10:10:00,70.83,70.83,70.63,70.69,33886.0,56.4378,56.4378,56.2785,56.3263,33886.0
2018-03-16 10:15:00,70.7,70.71,70.58,70.68,32287.0,56.3343,56.3422,56.2386,56.3183,32287.0
2018-03-16 10:20:00,70.68,70.81,70.66,70.8,30541.0,56.3183,56.4219,56.3024,56.4139,30541.0
2018-03-16 10:25:00,70.81,70.88,70.73,70.81,40247.0,56.4219,56.4777,56.3582,56.4219,40247.0
2018-03-16 10:30:00,70.81,70.98,70.81,70.96,43925.0,56.4219,56.5574,56.4219,56.5414,43925.0
2018-03-16 10:35:00,70.97,71.05,70.92,70.96,49208.0,56.5494,56.6131,56.5096,56.5414,49208.0
2018-03-16 10:40:00,70.96,71.04,70.87,70.98,49423.0,56.5414,56.6052,56.4697,56.5574,49423.0
2018-03-16 10:45:00,70.98,71.03,70.9,71.01,53035.0,56.5574,56.5972,56.4936,56.5813,53035.0
2018-03-16 10:50:00,71.02,71.02,70.97,71.0,55721.0,56.5892,56.5892,56.5494,56.5733,55721.0
2018-03-16 10:55:00,71.01,71.25,71.0,71.25,60308.0,56.5813,56.7725,56.5733,56.7725,60308.0
2018-03-16 11:00:00,71.23,71.33,71.19,71.32,30815.0,56.7566,56.8362,56.7247,56.8283,30815.0
2018-03-16 11:05:00,71.33,71.33,71.13,71.21,31030.0,56.8362,56.8362,56.6769,56.7406,31030.0
2018-03-16 11:10:00,71.19,71.21,71.04,71.14,30427.0,56.7247,56.7406,56.6052,56.6848,30427.0
2018-03-16 11:15:00,71.14,71.29,71.14,71.27,28427.0,56.6848,56.8044,56.6848,56.7884,28427.0
2018-03-16 11:20:00,71.26,71.36,71.22,71.31,46027.0,56.7805,56.8601,56.7486,56.8203,46027.0
2018-03-16 11:25:00,71.3,71.58,71.29,71.48,39148.0,56.8123,57.0354,56.8044,56.9558,39148.0
2018-03-16 11:30:00,71.48,71.48,71.32,71.37,28113.0,56.9558,56.9558,56.8283,56.8681,28113.0
2018-03-16 11:35:00,71.36,71.41,71.32,71.41,29061.0,56.8601,56.9,56.8283,56.9,29061.0
2018-03-16 11:40:00,71.41,71.44,71.35,71.38,29098.0,56.9,56.9239,56.8522,56.8761,29098.0
2018-03-16 11:45:00,71.38,71.51,71.38,71.42,31155.0,56.8761,56.9797,56.8761,56.908,31155.0
2018-03-16 11:50:00,71.41,71.43,71.32,71.37,34828.0,56.9,56.9159,56.8283,56.8681,34828.0
2018-03-16 11:55:00,71.37,71.48,71.35,71.36,35502.0,56.8681,56.9558,56.8522,56.8601,35502.0
2018-03-16 12:00:00,71.37,71.37,71.24,71.28,54678.0,56.8681,56.8681,56.7645,56.7964,54678.0
2018-03-16 12:05:00,71.29,71.31,71.22,71.23,22132.0,56.8044,56.8203,56.7486,56.7566,22132.0
2018-03-16 12:10:00,71.24,71.3,71.16,71.3,33836.0,56.7645,56.8123,56.7008,56.8123,33836.0
2018-03-16 12:15:00,71.29,71.3,71.15,71.22,41242.0,56.8044,56.8123,56.6928,56.7486,41242.0
2018-03-16 12:20:00,71.23,71.26,71.16,71.26,29782.0,56.7566,56.7805,56.7008,56.7805,29782.0
2018-03-16 12:25:00,71.26,71.31,71.21,71.27,50363.0,56.7805,56.8203,56.7406,56.7884,50363.0
2018-03-16 12:30:00,71.26,71.33,71.24,71.3,49546.0,56.7805,56.8362,56.7645,56.8123,49546.0
2018-03-16 12:35:00,71.31,71.37,71.27,71.28,32269.0,56.8203,56.8681,56.7884,56.7964,32269.0
2018-03-16 12:40:00,71.27,71.35,71.25,71.31,36687.0,56.7884,56.8522,56.7725,56.8203,36687.0
2018-03-16 12:45:00,71.31,71.36,71.29,71.34,66920.0,56.8203,56.8601,56.8044,56.8442,66920.0
2018-03-16 12:50:00,71.34,71.36,71.32,71.33,26954.0,56.8442,56.8601,56.8283,56.8362,26954.0
2018-03-16 12:55:00,71.32,71.37,71.3,71.34,47259.0,56.8283,56.8681,56.8123,56.8442,47259.0
2018-03-16 13:00:00,71.34,71.34,71.29,71.31,22822.0,56.8442,56.8442,56.8044,56.8203,22822.0
2018-03-16 13:05:00,71.31,71.37,71.3,71.32,40794.0,56.8203,56.8681,56.8123,56.8283,40794.0
2018-03-16 13:10:00,71.33,71.34,71.29,71.34,29166.0,56.8362,56.8442,56.8044,56.8442,29166.0
2018-03-16 13:15:00,71.34,71.34,71.29,71.31,27094.0,56.8442,56.8442,56.8044,56.8203,27094.0
2018-03-16 13:20:00,71.3,71.35,71.25,71.27,39481.0,56.8123,56.8522,56.7725,56.7884,39481.0
2018-03-16 13:25:00,71.27,71.29,71.23,71.25,20822.0,56.7884,56.8044,56.7566,56.7725,20822.0
2018-03-16 13:30:00,71.25,71.28,71.2,71.27,31332.0,56.7725,56.7964,56.7327,56.7884,31332.0
2018-03-16 13:35:00,71.27,71.34,71.24,71.24,40559.0,56.7884,56.8442,56.7645,56.7645,40559.0
2018-03-16 13:40:00,71.23,71.24,71.1,71.12,28201.0,56.7566,56.7645,56.653,56.6689,28201.0
2018-03-16 13:45:00,71.12,71.14,71.06,71.08,34610.0,56.6689,56.6848,56.6211,56.637,34610.0
2018-03-16 13:50:00,71.07,71.14,71.04,71.06,40161.0,56.6291,56.6848,56.6052,56.6211,40161.0
2018-03-16 13:55:00,71.05,71.06,70.91,70.92,23101.0,56.6131,56.6211,56.5016,56.5096,23101.0
2018-03-16 14:00:00,70.93,71.07,70.91,71.06,61266.0,56.5175,56.6291,56.5016,56.6211,61266.0
2018-03-16 14:05:00,71.07,71.11,71.05,71.07,47288.0,56.6291,56.6609,56.6131,56.6291,47288.0
2018-03-16 14:10:00,71.08,71.08,70.95,70.95,30577.0,56.637,56.637,56.5335,56.5335,30577.0
2018-03-16 14:15:00,70.96,70.96,70.89,70.9,23083.0,56.5414,56.5414,56.4856,56.4936,23083.0
2018-03-16 14:20:00,70.91,70.96,70.9,70.95,28061.0,56.5016,56.5414,56.4936,56.5335,28061.0
2018-03-16 14:25:00,70.95,70.96,70.87,70.88,32924.0,56.5335,56.5414,56.4697,56.4777,32924.0
2018-03-16 14:30:00,70.88,70.91,70.84,70.91,23626.0,56.4777,56.5016,56.4458,56.5016,23626.0
2018-03-16 14:35:00,70.9,70.99,70.9,70.91,31440.0,56.4936,56.5653,56.4936,56.5016,31440.0
2018-03-16 14:40:00,70.9,70.9,70.8,70.8,33914.0,56.4936,56.4936,56.4139,56.4139,33914.0
2018-03-16 14:45:00,70.81,70.99,70.81,70.91,40475.0,56.4219,56.5653,56.4219,56.5016,40475.0
2018-03-16 14:50:00,70.9,70.94,70.89,70.91,36252.0,56.4936,56.5255,56.4856,56.5016,36252.0
2018-03-16 14:55:00,70.91,70.92,70.78,70.86,47313.0,56.5016,56.5096,56.398,56.4617,47313.0
2018-03-16 15:00:00,70.85,70.97,70.85,70.9,35734.0,56.4538,56.5494,56.4538,56.4936,35734.0
2018-03-16 15:05:00,70.9,70.94,70.84,70.84,35116.0,56.4936,56.5255,56.4458,56.4458,35116.0
2018-03-16 15:10:00,70.83,70.94,70.81,70.92,42571.0,56.4378,56.5255,56.4219,56.5096,42571.0
2018-03-16 15:15:00,70.93,70.95,70.88,70.9,24999.0,56.5175,56.5335,56.4777,56.4936,24999.0
2018-03-16 15:20:00,70.89,70.92,70.87,70.89,33005.0,56.4856,56.5096,56.4697,56.4856,33005.0
2018-03-16 15:25:00,70.89,71.06,70.89,71.05,33244.0,56.4856,56.6211,56.4856,56.6131,33244.0
2018-03-16 15:30:00,71.04,71.14,71.04,71.12,36308.0,56.6052,56.6848,56.6052,56.6689,36308.0
2018-03-16 15:35:00,71.12,71.21,70.84,71.08,65833.0,56.6689,56.7406,56.4458,56.637,65833.0
2018-03-16 15:40:00,71.09,71.17,71.03,71.17,47321.0,56.645,56.7088,56.5972,56.7088,47321.0
2018-03-16 15:45:00,71.16,71.18,71.09,71.18,64092.0,56.7008,56.7167,56.645,56.7167,64092.0
2018-03-16 15:50:00,71.18,71.2,71.11,71.15,67544.0,56.7167,56.7327,56.6609,56.6928,67544.0
2018-03-16 15:55:00,71.15,71.18,70.92,70.94,158727.0,56.6928,56.7167,56.5096,56.5255,158727.0
2018-03-19 09:30:00,71.01,71.09,70.88,70.96,56154.0,56.5813,56.645,56.4777,56.5414,56154.0
2018-03-19 09:35:00,70.97,71.1,70.9,70.91,29013.0,56.5494,56.653,56.4936,56.5016,29013.0
2018-03-19 09:40:00,70.91,70.94,70.82,70.84,24253.0,56.5016,56.5255,56.4299,56.4458,24253.0
2018-03-19 09:45:00,70.84,70.86,70.69,70.78,34065.0,56.4458,56.4617,56.3263,56.398,34065.0
2018-03-19 09:50:00,70.77,70.89,70.7,70.88,19016.0,56.39,56.4856,56.3343,56.4777,19016.0
2018-03-19 09:55:00,70.86,70.92,70.75,70.76,21253.0,56.4617,56.5096,56.3741,56.3821,21253.0
2018-03-19 10:00:00,70.74,70.78,70.62,70.66,24124.0,56.3661,56.398,56.2705,56.3024,24124.0
2018-03-19 10:05:00,70.66,70.74,70.6,70.6,28203.0,56.3024,56.3661,56.2546,56.2546,28203.0
2018-03-19 10:10:00,70.58,70.64,70.39,70.44,27192.0,56.2386,56.2864,56.0872,56.1271,27192.0
2018-03-19 10:15:00,70.42,70.48,70.36,70.4,21327.0,56.1111,56.159,56.0633,56.0952,21327.0
2018-03-19 10:20:00,70.41,70.44,70.23,70.35,19636.0,56.1032,56.1271,55.9598,56.0554,19636.0
2018-03-19 10:25:00,70.41,70.5,70.39,70.48,16605.0,56.1032,56.1749,56.0872,56.159,16605.0
2018-03-19 10:30:00,70.51,70.61,70.46,70.46,16151.0,56.1829,56.2625,56.143,56.143,16151.0
2018-03-19 10:35:00,70.48,70.56,70.46,70.48,14550.0,56.159,56.2227,56.143,56.159,14550.0
2018-03-19 10:40:00,70.49,70.55,70.4,70.41,22610.0,56.1669,56.2147,56.0952,56.1032,22610.0
2018-03-19 10:45:00,70.41,70.52,70.41,70.44,19167.0,56.1032,56.1908,56.1032,56.1271,19167.0
2018-03-19 10:50:00,70.44,70.54,70.42,70.49,19365.0,56.1271,56.2068,56.1111,56.1669,19365.0
2018-03-19 10:55:00,70.49,70.5,70.42,70.48,15056.0,56.1669,56.1749,56.1111,56.159,15056.0
2018-03-19 11:00:00,70.47,70.52,70.41,70.5,16000.0,56.151,56.1908,56.1032,56.1749,16000.0
2018-03-19 11:05:00,70.5,70.57,70.46,70.46,17947.0,56.1749,56.2307,56.143,56.143,17947.0
2018-03-19 11:10:00,70.47,70.48,70.31,70.31,16931.0,56.151,56.159,56.0235,56.0235,16931.0
2018-03-19 11:15:00,70.31,70.38,70.25,70.31,20442.0,56.0235,56.0793,55.9757,56.0235,20442.0
2018-03-19 11:20:00,70.3,70.37,70.25,70.31,18749.0,56.0155,56.0713,55.9757,56.0235,18749.0
2018-03-19 11:25:00,70.32,70.38,70.28,70.37,17908.0,56.0315,56.0793,55.9996,56.0713,17908.0
2018-03-19 11:30:00,70.38,70.38,70.28,70.33,14507.0,56.0793,56.0793,55.9996,56.0394,14507.0
2018-03-19 11:35:00,70.33,70.36,70.23,70.31,13732.0,56.0394,56.0633,55.9598,56.0235,13732.0
2018-03-19 11:40:00,70.31,70.31,70.17,70.19,21556.0,56.0235,56.0235,55.9119,55.9279,21556.0
2018-03-19 11:45:00,70.18,70.24,70.17,70.2,77000.0,55.9199,55.9677,55.9119,55.9359,77000.0
2018-03-19 11:50:00,70.2,70.21,70.11,70.19,15115.0,55.9359,55.9438,55.8641,55.9279,15115.0
2018-03-19 11:55:00,70.19,70.25,70.16,70.19,18359.0,55.9279,55.9757,55.904,55.9279,18359.0
2018-03-19 12:00:00,70.2,70.24,70.13,70.14,17019.0,55.9359,55.9677,55.8801,55.888,17019.0
2018-03-19 12:05:00,70.13,70.21,70.07,70.09,13352.0,55.8801,55.9438,55.8323,55.8482,13352.0
2018-03-19 12:10:00,70.08,70.12,70.03,70.05,14932.0,55.8402,55.8721,55.8004,55.8163,14932.0
2018-03-19 12:15:00,70.06,70.07,69.89,69.92,13828.0,55.8243,55.8323,55.6888,55.7127,13828.0
2018-03-19 12:20:00,69.93,70.01,69.9,69.99,15516.0,55.7207,55.7845,55.6968,55.7685,15516.0
2018-03-19 12:25:00,69.99,70.01,69.94,70.01,14946.0,55.7685,55.7845,55.7287,55.7845,14946.0
2018-03-19 12:30:00,70.02,70.03,69.92,69.99,30738.0,55.7924,55.8004,55.7127,55.7685,30738.0
2018-03-19 12:35:00,69.99,70.04,69.9,69.93,27689.0,55.7685,55.8084,55.6968,55.7207,27689.0
2018-03-19 12:40:00,69.92,69.92,69.83,69.83,14644.0,55.7127,55.7127,55.641,55.641,14644.0
2018-03-19 12:45:00,69.82,69.93,69.79,69.9,34903.0,55.6331,55.7207,55.6092,55.6968,34903.0
2018-03-19 12:50:00,69.88,69.93,69.84,69.93,26589.0,55.6809,55.7207,55.649,55.7207,26589.0
2018-03-19 12:55:00,69.93,69.97,69.88,69.9,30101.0,55.7207,55.7526,55.6809,55.6968,30101.0
2018-03-19 13:00:00,69.91,69.95,69.82,69.82,32913.0,55.7048,55.7366,55.6331,55.6331,32913.0
2018-03-19 13:05:00,69.83,69.86,69.67,69.71,20154.0,55.641,55.6649,55.5135,55.5454,20154.0
2018-03-19 13:10:00,69.72,69.75,69.69,69.75,14712.0,55.5534,55.5773,55.5295,55.5773,14712.0
2018-03-19 13:15:00,69.76,69.94,69.75,69.91,42424.0,55.5853,55.7287,55.5773,55.7048,42424.0
2018-03-19 13:20:00,69.9,69.92,69.77,69.77,27116.0,55.6968,55.7127,55.5932,55.5932,27116.0
2018-03-19 13:25:00,69.76,69.85,69.72,69.79,30552.0,55.5853,55.657,55.5534,55.6092,30552.0
2018-03-19 13:30:00,69.78,69.8,69.68,69.7,31868.0,55.6012,55.6171,55.5215,55.5374,31868.0
2018-03-19 13:35:00,69.71,69.88,69.7,69.88,24189.0,55.5454,55.6809,55.5374,55.6809,24189.0
2018-03-19 13:40:00,69.88,69.98,69.86,69.98,24585.0,55.6809,55.7606,55.6649,55.7606,24585.0
2018-03-19 13:45:00,69.98,70.1,69.96,70.09,21755.0,55.7606,55.8562,55.7446,55.8482,21755.0
2018-03-19 13:50:00,70.08,70.18,70.06,70.15,22832.0,55.8402,55.9199,55.8243,55.896,22832.0
2018-03-19 13:55:00,70.14,70.24,70.11,70.21,30970.0,55.888,55.9677,55.8641,55.9438,30970.0
2018-03-19 14:00:00,70.21,70.26,70.19,70.2,27164.0,55.9438,55.9837,55.9279,55.9359,27164.0
2018-03-19 14:05:00,70.19,70.28,70.16,70.25,21006.0,55.9279,55.9996,55.904,55.9757,21006.0
2018-03-19 14:10:00,70.25,70.27,70.19,70.2,15712.0,55.9757,55.9916,55.9279,55.9359,15712.0
2018-03-19 14:15:00,70.21,70.22,70.11,70.12,24917.0,55.9438,55.9518,55.8641,55.8721,24917.0
2018-03-19 14:20:00,70.12,70.14,70.01,70.03,15214.0,55.8721,55.888,55.7845,55.8004,15214.0
2018-03-19 14:25:00,70.05,70.13,70.04,70.13,22046.0,55.8163,55.8801,55.8084,55.8801,22046.0
2018-03-19 14:30:00,70.11,70.11,70.04,70.05,25357.0,55.8641,55.8641,55.8084,55.8163,25357.0
2018-03-19 14:35:00,70.05,70.09,69.96,69.97,22601.0,55.8163,55.8482,55.7446,55.7526,22601.0
2018-03-19 14:40:00,69.95,69.95,69.82,69.91,19364.0,55.7366,55.7366,55.6331,55.7048,19364.0
2018-03-19 14:45:00,69.92,69.98,69.89,69.95,20030.0,55.7127,55.7606,55.6888,55.7366,20030.0
2018-03-19 14:50:00,69.95,70.04,69.92,70.03,23274.0,55.7366,55.8084,55.7127,55.8004,23274.0
2018-03-19 14:55:00,70.03,70.08,70.01,70.01,15495.0,55.8004,55.8402,55.7845,55.7845,15495.0
2018-03-19 15:00:00,70.01,70.03,69.94,70.02,18885.0,55.7845,55.8004,55.7287,55.7924,18885.0
2018-03-19 15:05:00,70.02,70.04,69.94,69.98,28592.0,55.7924,55.8084,55.7287,55.7606,28592.0
2018-03-19 15:10:00,69.98,70.02,69.96,70.01,18776.0,55.7606,55.7924,55.7446,55.7845,18776.0
2018-03-19 15:15:00,70.01,70.07,70.0,70.03,31374.0,55.7845,55.8323,55.7765,55.8004,31374.0
2018-03-19 15:20:00,70.07,70.07,69.96,69.96,22889.0,55.8323,55.8323,55.7446,55.7446,22889.0
2018-03-19 15:25:00,69.97,70.02,69.94,69.97,25644.0,55.7526,55.7924,55.7287,55.7526,25644.0
2018-03-19 15:30:00,69.97,69.98,69.9,69.94,30829.0,55.7526,55.7606,55.6968,55.7287,30829.0
2018-03-19 15:35:00,69.93,70.03,69.91,69.99,44521.0,55.7207,55.8004,55.7048,55.7685,44521.0
2018-03-19 15:40:00,69.99,70.05,69.93,69.94,42648.0,55.7685,55.8163,55.7207,55.7287,42648.0
2018-03-19 15:45:00,69.93,70.07,69.85,69.85,76938.0,55.7207,55.8323,55.657,55.657,76938.0
2018-03-19 15:50:00,69.84,69.94,69.83,69.94,50567.0,55.649,55.7287,55.641,55.7287,50567.0
2018-03-19 15:55:00,69.95,70.08,69.94,69.99,122850.0,55.7366,55.8402,55.7287,55.7685,122850.0
2018-03-20 09:30:00,70.05,70.32,69.56,69.76,59675.0,55.8163,56.0315,55.4259,55.5853,59675.0
2018-03-20 09:35:00,69.75,69.75,69.39,69.45,19378.0,55.5773,55.5773,55.2904,55.3382,19378.0
2018-03-20 09:40:00,69.43,69.44,69.02,69.06,54391.0,55.3223,55.3303,54.9956,55.0275,54391.0
2018-03-20 09:45:00,69.05,69.06,68.63,68.63,55681.0,55.0195,55.0275,54.6849,54.6849,55681.0
2018-03-20 09:50:00,68.64,68.64,68.14,68.16,54482.0,54.6928,54.6928,54.2944,54.3104,54482.0
2018-03-20 09:55:00,68.15,68.24,67.91,68.14,188480.0,54.3024,54.3741,54.1112,54.2944,188480.0
2018-03-20 10:00:00,68.12,68.15,67.85,68.0,106076.0,54.2785,54.3024,54.0634,54.1829,106076.0
2018-03-20 10:05:00,68.0,68.06,67.77,67.99,92608.0,54.1829,54.2307,53.9996,54.1749,92608.0
2018-03-20 10:10:00,67.99,67.99,67.67,67.69,85076.0,54.1749,54.1749,53.9199,53.9359,85076.0
2018-03-20 10:15:00,67.7,67.76,67.45,67.48,93839.0,53.9438,53.9916,53.7446,53.7685,93839.0
2018-03-20 10:20:00,67.48,67.51,67.3,67.3,70710.0,53.7685,53.7924,53.6251,53.6251,70710.0
2018-03-20 10:25:00,67.3,67.35,67.07,67.33,101174.0,53.6251,53.665,53.4418,53.649,101174.0
2018-03-20 10:30:00,67.31,67.43,67.17,67.17,46793.0,53.6331,53.7287,53.5215,53.5215,46793.0
2018-03-20 10:35:00,67.17,67.48,67.16,67.48,65656.0,53.5215,53.7685,53.5136,53.7685,65656.0
2018-03-20 10:40:00,67.45,67.45,66.96,67.0,105290.0,53.7446,53.7446,53.3542,53.3861,105290.0
2018-03-20 10:45:00,67.0,67.13,66.96,67.05,61793.0,53.3861,53.4897,53.3542,53.4259,61793.0
2018-03-20 10:50:00,67.06,67.2,66.81,66.82,47015.0,53.4339,53.5454,53.2347,53.2426,47015.0
2018-03-20 10:55:00,66.81,66.9,66.6,66.61,87664.0,53.2347,53.3064,53.0673,53.0753,87664.0
2018-03-20 11:00:00,66.61,66.62,66.4,66.42,136221.0,53.0753,53.0833,52.908,52.9239,136221.0
2018-03-20 11:05:00,66.41,66.52,66.29,66.33,95676.0,52.916,53.0036,52.8203,52.8522,95676.0
2018-03-20 11:10:00,66.33,66.41,66.27,66.35,62063.0,52.8522,52.916,52.8044,52.8681,62063.0
2018-03-20 11:15:00,66.37,66.4,66.09,66.19,85221.0,52.8841,52.908,52.661,52.7407,85221.0
2018-03-20 11:20:00,66.19,66.19,66.0,66.04,103064.0,52.7407,52.7407,52.5893,52.6211,103064.0
2018-03-20 11:25:00,66.04,66.42,66.04,66.25,100744.0,52.6211,52.9239,52.6211,52.7885,100744.0
2018-03-20 11:30:00,66.28,66.37,65.91,66.05,219350.0,52.8124,52.8841,52.5175,52.6291,219350.0
2018-03-20 11:35:00,66.04,66.35,66.0,66.13,150715.0,52.6211,52.8681,52.5893,52.6928,150715.0
2018-03-20 11:40:00,66.14,66.28,66.05,66.22,77997.0,52.7008,52.8124,52.6291,52.7646,77997.0
2018-03-20 11:45:00,66.22,66.32,65.95,66.21,131758.0,52.7646,52.8442,52.5494,52.7566,131758.0
2018-03-20 11:50:00,66.21,66.35,66.17,66.24,87315.0,52.7566,52.8681,52.7247,52.7805,87315.0
2018-03-20 11:55:00,66.24,66.25,66.14,66.2,63605.0,52.7805,52.7885,52.7008,52.7486,63605.0
2018-03-20 12:00:00,66.18,66.26,66.16,66.21,37998.0,52.7327,52.7964,52.7168,52.7566,37998.0
2018-03-20 12:05:00,66.21,66.25,66.14,66.15,32856.0,52.7566,52.7885,52.7008,52.7088,32856.0
2018-03-20 12:10:00,66.17,66.27,66.15,66.2,28263.0,52.7247,52.8044,52.7088,52.7486,28263.0
2018-03-20 12:15:00,66.2,66.35,66.18,66.24,56453.0,52.7486,52.8681,52.7327,52.7805,56453.0
2018-03-20 12:20:00,66.24,66.31,66.14,66.15,69185.0,52.7805,52.8363,52.7008,52.7088,69185.0
2018-03-20 12:25:00,66.17,66.21,66.04,66.17,61221.0,52.7247,52.7566,52.6211,52.7247,61221.0
2018-03-20 12:30:00,66.17,66.22,66.09,66.17,98233.0,52.7247,52.7646,52.661,52.7247,98233.0
2018-03-20 12:35:00,66.14,66.16,65.99,65.99,73901.0,52.7008,52.7168,52.5813,52.5813,73901.0
2018-03-20 12:40:00,65.99,66.06,65.92,66.0,86569.0,52.5813,52.6371,52.5255,52.5893,86569.0
2018-03-20 12:45:00,65.99,65.99,65.6,65.69,72522.0,52.5813,52.5813,52.2705,52.3423,72522.0
2018-03-20 12:50:00,65.69,65.78,65.62,65.63,29834.0,52.3423,52.414,52.2865,52.2944,29834.0
2018-03-20 12:55:00,65.64,65.67,65.57,65.57,32855.0,52.3024,52.3263,52.2466,52.2466,32855.0
2018-03-20 13:00:00,65.58,65.7,65.55,65.6,36859.0,52.2546,52.3502,52.2307,52.2705,36859.0
2018-03-20 13:05:00,65.62,65.68,65.56,65.58,27263.0,52.2865,52.3343,52.2387,52.2546,27263.0
2018-03-20 13:10:00,65.58,65.59,65.44,65.47,33084.0,52.2546,52.2626,52.143,52.167,33084.0
2018-03-20 13:15:00,65.48,65.53,65.35,65.35,36307.0,52.1749,52.2148,52.0713,52.0713,36307.0
2018-03-20 13:20:00,65.36,65.37,65.22,65.28,38449.0,52.0793,52.0873,51.9678,52.0156,38449.0
2018-03-20 13:25:00,65.27,65.4,65.27,65.34,49196.0,52.0076,52.1112,52.0076,52.0634,49196.0
2018-03-20 13:30:00,65.34,65.44,65.22,65.26,31451.0,52.0634,52.143,51.9678,51.9996,31451.0
2018-03-20 13:35:00,65.24,65.27,65.2,65.23,33725.0,51.9837,52.0076,51.9518,51.9757,33725.0
2018-03-20 13:40:00,65.23,65.36,65.16,65.36,78387.0,51.9757,52.0793,51.9199,52.0793,78387.0
2018-03-20 13:45:00,65.34,65.48,65.33,65.42,41633.0,52.0634,52.1749,52.0554,52.1271,41633.0
2018-03-20 13:50:00,65.41,65.46,65.36,65.38,24690.0,52.1191,52.159,52.0793,52.0952,24690.0
2018-03-20 13:55:00,65.38,65.39,65.31,65.33,23458.0,52.0952,52.1032,52.0395,52.0554,23458.0
2018-03-20 14:00:00,65.33,65.4,65.25,65.33,34406.0,52.0554,52.1112,51.9917,52.0554,34406.0
2018-03-20 14:05:00,65.33,65.35,65.24,65.24,34243.0,52.0554,52.0713,51.9837,51.9837,34243.0
2018-03-20 14:10:00,65.26,65.36,65.24,65.29,33527.0,51.9996,52.0793,51.9837,52.0235,33527.0
2018-03-20 14:15:00,65.28,65.38,65.25,65.35,45719.0,52.0156,52.0952,51.9917,52.0713,45719.0
2018-03-20 14:20:00,65.36,65.45,65.34,65.42,59144.0,52.0793,52.151,52.0634,52.1271,59144.0
2018-03-20 14:25:00,65.4,65.41,65.29,65.39,51894.0,52.1112,52.1191,52.0235,52.1032,51894.0
2018-03-20 14:30:00,65.41,65.47,65.4,65.45,86091.0,52.1191,52.167,52.1112,52.151,86091.0
2018-03-20 14:35:00,65.46,65.58,65.44,65.58,76372.0,52.159,52.2546,52.143,52.2546,76372.0
2018-03-20 14:40:00,65.58,65.83,65.56,65.76,125168.0,52.2546,52.4538,52.2387,52.398,125168.0
2018-03-20 14:45:00,65.76,65.92,65.69,65.8,213258.0,52.398,52.5255,52.3423,52.4299,213258.0
2018-03-20 14:50:00,65.8,65.97,65.79,65.92,55634.0,52.4299,52.5654,52.4219,52.5255,55634.0
2018-03-20 14:55:00,65.9,65.9,65.74,65.77,58531.0,52.5096,52.5096,52.3821,52.406,58531.0
2018-03-20 15:00:00,65.78,65.88,65.77,65.86,58690.0,52.414,52.4936,52.406,52.4777,58690.0
2018-03-20 15:05:00,65.86,66.03,65.85,65.99,114412.0,52.4777,52.6132,52.4697,52.5813,114412.0
2018-03-20 15:10:00,65.98,66.14,65.88,66.13,132201.0,52.5733,52.7008,52.4936,52.6928,132201.0
2018-03-20 15:15:00,66.12,66.12,65.91,65.92,145605.0,52.6849,52.6849,52.5175,52.5255,145605.0
2018-03-20 15:20:00,65.93,66.0,65.77,65.78,50189.0,52.5335,52.5893,52.406,52.414,50189.0
2018-03-20 15:25:00,65.77,65.8,65.66,65.77,65256.0,52.406,52.4299,52.3183,52.406,65256.0
2018-03-20 15:30:00,65.76,65.86,65.69,65.79,85117.0,52.398,52.4777,52.3423,52.4219,85117.0
2018-03-20 15:35:00,65.79,65.81,65.66,65.72,150010.0,52.4219,52.4379,52.3183,52.3662,150010.0
2018-03-20 15:40:00,65.73,65.73,65.54,65.58,126186.0,52.3741,52.3741,52.2227,52.2546,126186.0
2018-03-20 15:45:00,65.57,65.63,65.47,65.5,133227.0,52.2466,52.2944,52.167,52.1909,133227.0
2018-03-20 15:50:00,65.5,65.52,65.39,65.41,202132.0,52.1909,52.2068,52.1032,52.1191,202132.0
2018-03-20 15:55:00,65.42,65.44,65.33,65.41,454588.0,52.1271,52.143,52.0554,52.1191,454588.0
2018-03-21 09:30:00,65.39,65.59,65.3,65.47,51201.0,52.1032,52.2626,52.0315,52.167,51201.0
2018-03-21 09:35:00,65.48,66.06,65.45,65.92,16752.0,52.1749,52.6371,52.151,52.5255,16752.0
2018-03-21 09:40:00,65.95,66.16,65.87,66.02,16467.0,52.5494,52.7168,52.4857,52.6052,16467.0
2018-03-21 09:45:00,66.02,66.32,66.02,66.22,65480.0,52.6052,52.8442,52.6052,52.7646,65480.0
2018-03-21 09:50:00,66.24,66.38,66.18,66.38,45768.0,52.7805,52.892,52.7327,52.892,45768.0
2018-03-21 09:55:00,66.35,66.35,66.18,66.26,26111.0,52.8681,52.8681,52.7327,52.7964,26111.0
2018-03-21 10:00:00,66.27,66.35,66.12,66.16,26458.0,52.8044,52.8681,52.6849,52.7168,26458.0
2018-03-21 10:05:00,66.13,66.13,65.95,65.96,22623.0,52.6928,52.6928,52.5494,52.5574,22623.0
2018-03-21 10:10:00,65.96,66.09,65.96,66.06,19565.0,52.5574,52.661,52.5574,52.6371,19565.0
2018-03-21 10:15:00,66.05,66.05,65.86,65.91,15310.0,52.6291,52.6291,52.4777,52.5175,15310.0
2018-03-21 10:20:00,65.91,66.0,65.89,65.97,13719.0,52.5175,52.5893,52.5016,52.5654,13719.0
2018-03-21 10:25:00,65.97,66.03,65.96,66.03,9989.0,52.5654,52.6132,52.5574,52.6132,9989.0
2018-03-21 10:30:00,66.03,66.08,65.93,65.94,18935.0,52.6132,52.653,52.5335,52.5415,18935.0
2018-03-21 10:35:00,65.96,65.96,65.82,65.86,13751.0,52.5574,52.5574,52.4458,52.4777,13751.0
2018-03-21 10:40:00,65.85,65.97,65.81,65.97,16884.0,52.4697,52.5654,52.4379,52.5654,16884.0
2018-03-21 10:45:00,65.98,66.07,65.98,66.01,10367.0,52.5733,52.645,52.5733,52.5972,10367.0
2018-03-21 10:50:00,66.0,66.03,65.93,66.01,12850.0,52.5893,52.6132,52.5335,52.5972,12850.0
2018-03-21 10:55:00,66.01,66.03,65.99,66.02,14245.0,52.5972,52.6132,52.5813,52.6052,14245.0
2018-03-21 11:00:00,66.04,66.04,66.0,66.01,17134.0,52.6211,52.6211,52.5893,52.5972,17134.0
2018-03-21 11:05:00,66.02,66.02,65.86,65.89,14110.0,52.6052,52.6052,52.4777,52.5016,14110.0
2018-03-21 11:10:00,65.89,65.94,65.89,65.9,7486.0,52.5016,52.5415,52.5016,52.5096,7486.0
2018-03-21 11:15:00,65.9,65.91,65.8,65.81,11734.0,52.5096,52.5175,52.4299,52.4379,11734.0
2018-03-21 11:20:00,65.8,65.8,65.7,65.71,15460.0,52.4299,52.4299,52.3502,52.3582,15460.0
2018-03-21 11:25:00,65.72,65.73,65.64,65.71,13594.0,52.3662,52.3741,52.3024,52.3582,13594.0
2018-03-21 11:30:00,65.73,65.81,65.73,65.75,9678.0,52.3741,52.4379,52.3741,52.3901,9678.0
2018-03-21 11:35:00,65.75,65.78,65.72,65.78,13219.0,52.3901,52.414,52.3662,52.414,13219.0
2018-03-21 11:40:00,65.78,65.85,65.78,65.84,9618.0,52.414,52.4697,52.414,52.4618,9618.0
2018-03-21 11:45:00,65.84,65.86,65.83,65.83,5551.0,52.4618,52.4777,52.4538,52.4538,5551.0
2018-03-21 11:50:00,65.84,65.96,65.84,65.96,6321.0,52.4618,52.5574,52.4618,52.5574,6321.0
2018-03-21 11:55:00,65.98,66.05,65.96,66.02,11363.0,52.5733,52.6291,52.5574,52.6052,11363.0
2018-03-21 12:00:00,66.04,66.05,65.9,65.9,15992.0,52.6211,52.6291,52.5096,52.5096,15992.0
2018-03-21 12:05:00,65.89,65.94,65.88,65.94,5720.0,52.5016,52.5415,52.4936,52.5415,5720.0
2018-03-21 12:10:00,65.95,65.95,65.87,65.87,15905.0,52.5494,52.5494,52.4857,52.4857,15905.0
2018-03-21 12:15:00,65.88,65.9,65.87,65.89,6022.0,52.4936,52.5096,52.4857,52.5016,6022.0
2018-03-21 12:20:00,65.89,65.93,65.88,65.91,8824.0,52.5016,52.5335,52.4936,52.5175,8824.0
2018-03-21 12:25:00,65.91,65.96,65.87,65.96,5555.0,52.5175,52.5574,52.4857,52.5574,5555.0
2018-03-21 12:30:00,65.97,66.0,65.93,65.93,8901.0,52.5654,52.5893,52.5335,52.5335,8901.0
2018-03-21 12:35:00,65.93,65.99,65.91,65.97,8003.0,52.5335,52.5813,52.5175,52.5654,8003.0
2018-03-21 12:40:00,65.97,65.99,65.95,65.96,5868.0,52.5654,52.5813,52.5494,52.5574,5868.0
2018-03-21 12:45:00,65.98,65.99,65.92,65.92,7434.0,52.5733,52.5813,52.5255,52.5255,7434.0
2018-03-21 12:50:00,65.94,65.95,65.9,65.94,8123.0,52.5415,52.5494,52.5096,52.5415,8123.0
2018-03-21 12:55:00,65.94,65.98,65.87,65.87,21685.0,52.5415,52.5733,52.4857,52.4857,21685.0
2018-03-21 13:00:00,65.87,65.9,65.83,65.84,8499.0,52.4857,52.5096,52.4538,52.4618,8499.0
2018-03-21 13:05:00,65.83,65.83,65.79,65.81,12523.0,52.4538,52.4538,52.4219,52.4379,12523.0
2018-03-21 13:10:00,65.81,65.83,65.77,65.78,7666.0,52.4379,52.4538,52.406,52.414,7666.0
2018-03-21 13:15:00,65.78,65.84,65.78,65.79,8593.0,52.414,52.4618,52.414,52.4219,8593.0
2018-03-21 13:20:00,65.79,65.79,65.73,65.76,6266.0,52.4219,52.4219,52.3741,52.398,6266.0
2018-03-21 13:25:00,65.77,65.79,65.76,65.78,8913.0,52.406,52.4219,52.398,52.414,8913.0
2018-03-21 13:30:00,65.77,65.84,65.74,65.83,11173.0,52.406,52.4618,52.3821,52.4538,11173.0
2018-03-21 13:35:00,65.82,65.86,65.76,65.76,8408.0,52.4458,52.4777,52.398,52.398,8408.0
2018-03-21 13:40:00,65.76,65.77,65.62,65.63,8542.0,52.398,52.406,52.2865,52.2944,8542.0
2018-03-21 13:45:00,65.63,65.67,65.61,65.64,13328.0,52.2944,52.3263,52.2785,52.3024,13328.0
2018-03-21 13:50:00,65.64,65.66,65.6,65.61,10773.0,52.3024,52.3183,52.2705,52.2785,10773.0
2018-03-21 13:55:00,65.62,65.72,65.6,65.7,7063.0,52.2865,52.3662,52.2705,52.3502,7063.0
2018-03-21 14:00:00,65.72,66.12,65.61,65.7,55130.0,52.3662,52.6849,52.2785,52.3502,55130.0
2018-03-21 14:05:00,65.7,65.99,65.69,65.93,21498.0,52.3502,52.5813,52.3423,52.5335,21498.0
2018-03-21 14:10:00,65.95,65.99,65.86,65.95,15576.0,52.5494,52.5813,52.4777,52.5494,15576.0
2018-03-21 14:15:00,65.97,66.16,65.97,66.06,25168.0,52.5654,52.7168,52.5654,52.6371,25168.0
2018-03-21 14:20:00,66.07,66.14,65.94,65.99,19402.0,52.645,52.7008,52.5415,52.5813,19402.0
2018-03-21 14:25:00,65.98,66.02,65.89,65.97,15488.0,52.5733,52.6052,52.5016,52.5654,15488.0
2018-03-21 14:30:00,65.99,66.0,65.85,65.97,20473.0,52.5813,52.5893,52.4697,52.5654,20473.0
2018-03-21 14:35:00,65.96,65.98,65.81,65.85,25216.0,52.5574,52.5733,52.4379,52.4697,25216.0
2018-03-21 14:40:00,65.84,65.9,65.77,65.9,20321.0,52.4618,52.5096,52.406,52.5096,20321.0
2018-03-21 14:45:00,65.92,65.92,65.71,65.71,19354.0,52.5255,52.5255,52.3582,52.3582,19354.0
2018-03-21 14:50:00,65.73,65.73,65.57,65.69,25742.0,52.3741,52.3741,52.2466,52.3423,25742.0
2018-03-21 14:55:00,65.71,65.82,65.69,65.82,17884.0,52.3582,52.4458,52.3423,52.4458,17884.0
2018-03-21 15:00:00,65.8,66.0,65.77,65.92,36377.0,52.4299,52.5893,52.406,52.5255,36377.0
2018-03-21 15:05:00,65.93,66.04,65.81,66.03,21478.0,52.5335,52.6211,52.4379,52.6132,21478.0
2018-03-21 15:10:00,66.05,66.25,65.95,66.23,23504.0,52.6291,52.7885,52.5494,52.7725,23504.0
2018-03-21 15:15:00,66.25,66.25,66.12,66.14,26688.0,52.7885,52.7885,52.6849,52.7008,26688.0
2018-03-21 15:20:00,66.13,66.19,66.1,66.13,26288.0,52.6928,52.7407,52.6689,52.6928,26288.0
2018-03-21 15:25:00,66.14,66.14,65.99,66.02,19443.0,52.7008,52.7008,52.5813,52.6052,19443.0
2018-03-21 15:30:00,66.03,66.06,65.98,65.99,33514.0,52.6132,52.6371,52.5733,52.5813,33514.0
2018-03-21 15:35:00,65.98,66.07,65.97,65.99,31177.0,52.5733,52.645,52.5654,52.5813,31177.0
2018-03-21 15:40:00,65.99,66.05,65.91,65.95,44323.0,52.5813,52.6291,52.5175,52.5494,44323.0
2018-03-21 15:45:00,65.96,66.05,65.86,65.97,69933.0,52.5574,52.6291,52.4777,52.5654,69933.0
2018-03-21 15:50:00,65.96,65.97,65.84,65.88,59285.0,52.5574,52.5654,52.4618,52.4936,59285.0
2018-03-21 15:55:00,65.87,65.87,65.57,65.68,156956.0,52.4857,52.4857,52.2466,52.3343,156956.0
2018-03-22 09:30:00,65.18,65.42,64.98,65.21,24452.0,51.9359,52.1271,51.7765,51.9598,24452.0
2018-03-22 09:35:00,65.3,65.37,65.24,65.32,13035.0,52.0315,52.0873,51.9837,52.0474,13035.0
2018-03-22 09:40:00,65.3,65.34,65.12,65.14,19230.0,52.0315,52.0634,51.8881,51.904,19230.0
2018-03-22 09:45:00,65.15,65.27,65.06,65.08,16584.0,51.912,52.0076,51.8403,51.8562,16584.0
2018-03-22 09:50:00,65.09,65.12,64.98,65.09,24953.0,51.8642,51.8881,51.7765,51.8642,24953.0
2018-03-22 09:55:00,65.08,65.19,65.0,65.01,15100.0,51.8562,51.9438,51.7925,51.8004,15100.0
2018-03-22 10:00:00,65.01,65.28,65.0,65.27,17910.0,51.8004,52.0156,51.7925,52.0076,17910.0
2018-03-22 10:05:00,65.28,65.34,65.17,65.21,15402.0,52.0156,52.0634,51.9279,51.9598,15402.0
2018-03-22 10:10:00,65.22,65.37,65.15,65.33,16695.0,51.9678,52.0873,51.912,52.0554,16695.0
2018-03-22 10:15:00,65.34,65.47,65.33,65.47,8600.0,52.0634,52.167,52.0554,52.167,8600.0
2018-03-22 10:20:00,65.49,65.56,65.45,65.46,11400.0,52.1829,52.2387,52.151,52.159,11400.0
2018-03-22 10:25:00,65.45,65.48,65.37,65.44,14489.0,52.151,52.1749,52.0873,52.143,14489.0
2018-03-22 10:30:00,65.43,65.44,65.32,65.39,13678.0,52.1351,52.143,52.0474,52.1032,13678.0
2018-03-22 10:35:00,65.38,65.38,65.19,65.21,30284.0,52.0952,52.0952,51.9438,51.9598,30284.0
2018-03-22 10:40:00,65.21,65.21,65.04,65.06,12601.0,51.9598,51.9598,51.8243,51.8403,12601.0
2018-03-22 10:45:00,65.06,65.07,64.78,64.81,28213.0,51.8403,51.8482,51.6172,51.6411,28213.0
2018-03-22 10:50:00,64.81,64.93,64.79,64.92,13027.0,51.6411,51.7367,51.6251,51.7287,13027.0
2018-03-22 10:55:00,64.94,64.94,64.8,64.86,7333.0,51.7446,51.7446,51.6331,51.6809,7333.0
2018-03-22 11:00:00,64.88,64.89,64.83,64.87,19771.0,51.6968,51.7048,51.657,51.6889,19771.0
2018-03-22 11:05:00,64.86,64.93,64.74,64.74,52263.0,51.6809,51.7367,51.5853,51.5853,52263.0
2018-03-22 11:10:00,64.74,64.8,64.66,64.66,20753.0,51.5853,51.6331,51.5215,51.5215,20753.0
2018-03-22 11:15:00,64.66,64.78,64.65,64.77,11109.0,51.5215,51.6172,51.5136,51.6092,11109.0
2018-03-22 11:20:00,64.78,64.78,64.63,64.65,30357.0,51.6172,51.6172,51.4976,51.5136,30357.0
2018-03-22 11:25:00,64.65,64.66,64.57,64.65,8679.0,51.5136,51.5215,51.4498,51.5136,8679.0
2018-03-22 11:30:00,64.67,64.77,64.67,64.68,14745.0,51.5295,51.6092,51.5295,51.5375,14745.0
2018-03-22 11:35:00,64.68,64.76,64.64,64.72,16847.0,51.5375,51.6012,51.5056,51.5693,16847.0
2018-03-22 11:40:00,64.71,64.71,64.6,64.69,6050.0,51.5614,51.5614,51.4737,51.5454,6050.0
2018-03-22 11:45:00,64.67,64.76,64.65,64.75,9134.0,51.5295,51.6012,51.5136,51.5933,9134.0
2018-03-22 11:50:00,64.75,64.9,64.74,64.88,20394.0,51.5933,51.7128,51.5853,51.6968,20394.0
2018-03-22 11:55:00,64.89,64.91,64.77,64.77,12136.0,51.7048,51.7207,51.6092,51.6092,12136.0
2018-03-22 12:00:00,64.78,64.85,64.72,64.8,22481.0,51.6172,51.6729,51.5693,51.6331,22481.0
2018-03-22 12:05:00,64.79,64.9,64.74,64.75,13788.0,51.6251,51.7128,51.5853,51.5933,13788.0
2018-03-22 12:10:00,64.74,64.76,64.72,64.72,12918.0,51.5853,51.6012,51.5693,51.5693,12918.0
2018-03-22 12:15:00,64.72,64.88,64.62,64.84,24848.0,51.5693,51.6968,51.4897,51.665,24848.0
2018-03-22 12:20:00,64.84,64.88,64.79,64.81,8579.0,51.665,51.6968,51.6251,51.6411,8579.0
2018-03-22 12:25:00,64.8,65.04,64.8,65.04,8300.0,51.6331,51.8243,51.6331,51.8243,8300.0
2018-03-22 12:30:00,65.02,65.09,64.99,65.08,5969.0,51.8084,51.8642,51.7845,51.8562,5969.0
2018-03-22 12:35:00,65.11,65.16,65.08,65.09,6134.0,51.8801,51.9199,51.8562,51.8642,6134.0
2018-03-22 12:40:00,65.09,65.09,64.99,65.05,3710.0,51.8642,51.8642,51.7845,51.8323,3710.0
2018-03-22 12:45:00,65.04,65.04,64.95,65.02,4039.0,51.8243,51.8243,51.7526,51.8084,4039.0
2018-03-22 12:50:00,65.01,65.12,64.98,65.04,9224.0,51.8004,51.8881,51.7765,51.8243,9224.0
2018-03-22 12:55:00,65.02,65.02,64.94,64.96,2950.0,51.8084,51.8084,51.7446,51.7606,2950.0
2018-03-22 13:00:00,64.96,64.96,64.72,64.77,10050.0,51.7606,51.7606,51.5693,51.6092,10050.0
2018-03-22 13:05:00,64.8,64.8,64.69,64.7,10734.0,51.6331,51.6331,51.5454,51.5534,10734.0
2018-03-22 13:10:00,64.68,64.75,64.67,64.71,7411.0,51.5375,51.5933,51.5295,51.5614,7411.0
2018-03-22 13:15:00,64.72,64.76,64.69,64.69,9523.0,51.5693,51.6012,51.5454,51.5454,9523.0
2018-03-22 13:20:00,64.67,64.84,64.67,64.79,17655.0,51.5295,51.665,51.5295,51.6251,17655.0
2018-03-22 13:25:00,64.8,64.81,64.72,64.8,29951.0,51.6331,51.6411,51.5693,51.6331,29951.0
2018-03-22 13:30:00,64.79,64.87,64.7,64.7,12005.0,51.6251,51.6889,51.5534,51.5534,12005.0
2018-03-22 13:35:00,64.72,64.79,64.68,64.69,12937.0,51.5693,51.6251,51.5375,51.5454,12937.0
2018-03-22 13:40:00,64.71,64.8,64.7,64.8,7647.0,51.5614,51.6331,51.5534,51.6331,7647.0
2018-03-22 13:45:00,64.8,64.8,64.71,64.73,13702.0,51.6331,51.6331,51.5614,51.5773,13702.0
2018-03-22 13:50:00,64.72,64.84,64.72,64.8,12218.0,51.5693,51.665,51.5693,51.6331,12218.0
2018-03-22 13:55:00,64.81,64.83,64.76,64.76,12911.0,51.6411,51.657,51.6012,51.6012,12911.0
2018-03-22 14:00:00,64.78,64.95,64.77,64.92,17082.0,51.6172,51.7526,51.6092,51.7287,17082.0
2018-03-22 14:05:00,64.94,64.96,64.89,64.89,8745.0,51.7446,51.7606,51.7048,51.7048,8745.0
2018-03-22 14:10:00,64.87,64.87,64.79,64.85,10474.0,51.6889,51.6889,51.6251,51.6729,10474.0
2018-03-22 14:15:00,64.84,64.87,64.82,64.84,7138.0,51.665,51.6889,51.649,51.665,7138.0
2018-03-22 14:20:00,64.83,64.84,64.7,64.7,15639.0,51.657,51.665,51.5534,51.5534,15639.0
2018-03-22 14:25:00,64.7,64.71,64.64,64.65,10519.0,51.5534,51.5614,51.5056,51.5136,10519.0
2018-03-22 14:30:00,64.65,64.65,64.56,64.61,11317.0,51.5136,51.5136,51.4419,51.4817,11317.0
2018-03-22 14:35:00,64.64,64.72,64.61,64.68,9306.0,51.5056,51.5693,51.4817,51.5375,9306.0
2018-03-22 14:40:00,64.69,64.7,64.63,64.65,9902.0,51.5454,51.5534,51.4976,51.5136,9902.0
2018-03-22 14:45:00,64.65,64.74,64.62,64.72,7818.0,51.5136,51.5853,51.4897,51.5693,7818.0
2018-03-22 14:50:00,64.72,64.74,64.7,64.71,10190.0,51.5693,51.5853,51.5534,51.5614,10190.0
2018-03-22 14:55:00,64.7,64.7,64.5,64.51,9303.0,51.5534,51.5534,51.3941,51.402,9303.0
2018-03-22 15:00:00,64.5,64.62,64.48,64.56,19786.0,51.3941,51.4897,51.3781,51.4419,19786.0
2018-03-22 15:05:00,64.57,64.58,64.33,64.39,19579.0,51.4498,51.4578,51.2586,51.3064,19579.0
2018-03-22 15:10:00,64.41,64.43,64.25,64.33,17861.0,51.3223,51.3383,51.1948,51.2586,17861.0
2018-03-22 15:15:00,64.35,64.35,64.21,64.28,26472.0,51.2745,51.2745,51.163,51.2188,26472.0
2018-03-22 15:20:00,64.28,64.46,64.28,64.34,32832.0,51.2188,51.3622,51.2188,51.2666,32832.0
2018-03-22 15:25:00,64.34,64.37,64.19,64.2,26324.0,51.2666,51.2905,51.147,51.155,26324.0
2018-03-22 15:30:00,64.19,64.26,64.14,64.17,66345.0,51.147,51.2028,51.1072,51.1311,66345.0
2018-03-22 15:35:00,64.16,64.21,64.1,64.14,34815.0,51.1231,51.163,51.0753,51.1072,34815.0
2018-03-22 15:40:00,64.12,64.12,63.97,64.02,38775.0,51.0913,51.0913,50.9717,51.0116,38775.0
2018-03-22 15:45:00,64.02,64.02,63.73,63.84,62597.0,51.0116,51.0116,50.7805,50.8682,62597.0
2018-03-22 15:50:00,63.85,64.02,63.83,63.85,46236.0,50.8761,51.0116,50.8602,50.8761,46236.0
2018-03-22 15:55:00,63.85,63.93,63.81,63.86,109351.0,50.8761,50.9399,50.8443,50.8841,109351.0
2018-03-23 09:30:00,64.16,64.22,63.95,64.12,34682.0,51.1231,51.1709,50.9558,51.0913,34682.0
2018-03-23 09:35:00,64.22,64.22,63.72,63.86,14031.0,51.1709,51.1709,50.7725,50.8841,14031.0
2018-03-23 09:40:00,63.85,63.87,63.75,63.82,6002.0,50.8761,50.8921,50.7964,50.8522,6002.0
2018-03-23 09:45:00,63.85,64.02,63.82,63.92,16501.0,50.8761,51.0116,50.8522,50.9319,16501.0
2018-03-23 09:50:00,63.92,63.92,63.57,63.58,19782.0,50.9319,50.9319,50.653,50.661,19782.0
2018-03-23 09:55:00,63.58,63.84,63.57,63.78,15554.0,50.661,50.8682,50.653,50.8203,15554.0
2018-03-23 10:00:00,63.8,63.91,63.77,63.83,9243.0,50.8363,50.9239,50.8124,50.8602,9243.0
2018-03-23 10:05:00,63.83,63.87,63.76,63.86,15080.0,50.8602,50.8921,50.8044,50.8841,15080.0
2018-03-23 10:10:00,63.86,64.03,63.85,63.89,16536.0,50.8841,51.0196,50.8761,50.908,16536.0
2018-03-23 10:15:00,63.9,63.93,63.76,63.78,13414.0,50.916,50.9399,50.8044,50.8203,13414.0
2018-03-23 10:20:00,63.8,63.8,63.66,63.69,12301.0,50.8363,50.8363,50.7247,50.7486,12301.0
2018-03-23 10:25:00,63.67,63.83,63.64,63.78,19203.0,50.7327,50.8602,50.7088,50.8203,19203.0
2018-03-23 10:30:00,63.78,63.78,63.63,63.68,8859.0,50.8203,50.8203,50.7008,50.7407,8859.0
2018-03-23 10:35:00,63.7,63.71,63.51,63.55,16511.0,50.7566,50.7646,50.6052,50.6371,16511.0
2018-03-23 10:40:00,63.56,63.64,63.51,63.51,10884.0,50.6451,50.7088,50.6052,50.6052,10884.0
2018-03-23 10:45:00,63.51,63.58,63.43,63.45,10938.0,50.6052,50.661,50.5415,50.5574,10938.0
2018-03-23 10:50:00,63.43,63.55,63.36,63.55,9390.0,50.5415,50.6371,50.4857,50.6371,9390.0
2018-03-23 10:55:00,63.55,63.65,63.54,63.63,5304.0,50.6371,50.7168,50.6291,50.7008,5304.0
2018-03-23 11:00:00,63.62,63.71,63.57,63.61,9411.0,50.6929,50.7646,50.653,50.6849,9411.0
2018-03-23 11:05:00,63.6,63.6,63.5,63.5,6977.0,50.6769,50.6769,50.5972,50.5972,6977.0
2018-03-23 11:10:00,63.5,63.5,63.42,63.45,6225.0,50.5972,50.5972,50.5335,50.5574,6225.0
2018-03-23 11:15:00,63.45,63.45,63.36,63.38,12256.0,50.5574,50.5574,50.4857,50.5016,12256.0
2018-03-23 11:20:00,63.39,63.46,63.35,63.44,34873.0,50.5096,50.5654,50.4777,50.5494,34873.0
2018-03-23 11:25:00,63.43,63.48,63.36,63.36,10141.0,50.5415,50.5813,50.4857,50.4857,10141.0
2018-03-23 11:30:00,63.38,63.45,63.37,63.37,6470.0,50.5016,50.5574,50.4937,50.4937,6470.0
2018-03-23 11:35:00,63.35,63.38,63.26,63.31,9656.0,50.4777,50.5016,50.406,50.4459,9656.0
2018-03-23 11:40:00,63.3,63.31,63.15,63.17,11831.0,50.4379,50.4459,50.3184,50.3343,11831.0
2018-03-23 11:45:00,63.17,63.18,63.11,63.15,9499.0,50.3343,50.3423,50.2865,50.3184,9499.0
2018-03-23 11:50:00,63.16,63.17,63.06,63.15,53728.0,50.3263,50.3343,50.2466,50.3184,53728.0
2018-03-23 11:55:00,63.12,63.16,63.01,63.05,6845.0,50.2945,50.3263,50.2068,50.2387,6845.0
2018-03-23 12:00:00,63.07,63.29,63.04,63.21,6830.0,50.2546,50.4299,50.2307,50.3662,6830.0
2018-03-23 12:05:00,63.23,63.29,63.18,63.23,6599.0,50.3821,50.4299,50.3423,50.3821,6599.0
2018-03-23 12:10:00,63.26,63.28,63.18,63.27,8094.0,50.406,50.4219,50.3423,50.414,8094.0
2018-03-23 12:15:00,63.29,63.29,63.19,63.19,5356.0,50.4299,50.4299,50.3502,50.3502,5356.0
2018-03-23 12:20:00,63.21,63.39,63.2,63.37,11511.0,50.3662,50.5096,50.3582,50.4937,11511.0
2018-03-23 12:25:00,63.37,63.48,63.36,63.45,6909.0,50.4937,50.5813,50.4857,50.5574,6909.0
2018-03-23 12:30:00,63.45,63.45,63.36,63.36,3249.0,50.5574,50.5574,50.4857,50.4857,3249.0
2018-03-23 12:35:00,63.39,63.39,63.24,63.25,12754.0,50.5096,50.5096,50.3901,50.398,12754.0
2018-03-23 12:40:00,63.25,63.25,63.07,63.1,5973.0,50.398,50.398,50.2546,50.2785,5973.0
2018-03-23 12:45:00,63.11,63.16,63.05,63.07,13458.0,50.2865,50.3263,50.2387,50.2546,13458.0
2018-03-23 12:50:00,63.1,63.14,63.05,63.12,4459.0,50.2785,50.3104,50.2387,50.2945,4459.0
2018-03-23 12:55:00,63.11,63.12,63.02,63.06,5100.0,50.2865,50.2945,50.2148,50.2466,5100.0
2018-03-23 13:00:00,63.03,63.16,63.01,63.11,8732.0,50.2227,50.3263,50.2068,50.2865,8732.0
2018-03-23 13:05:00,63.11,63.26,63.1,63.22,7277.0,50.2865,50.406,50.2785,50.3741,7277.0
2018-03-23 13:10:00,63.28,63.3,63.18,63.25,44937.0,50.4219,50.4379,50.3423,50.398,44937.0
2018-03-23 13:15:00,63.25,63.26,63.17,63.17,8900.0,50.398,50.406,50.3343,50.3343,8900.0
2018-03-23 13:20:00,63.2,63.26,63.13,63.23,8563.0,50.3582,50.406,50.3024,50.3821,8563.0
2018-03-23 13:25:00,63.24,63.25,63.13,63.18,8036.0,50.3901,50.398,50.3024,50.3423,8036.0
2018-03-23 13:30:00,63.22,63.27,63.1,63.14,10851.0,50.3741,50.414,50.2785,50.3104,10851.0
2018-03-23 13:35:00,63.13,63.18,63.1,63.12,7704.0,50.3024,50.3423,50.2785,50.2945,7704.0
2018-03-23 13:40:00,63.14,63.15,63.05,63.11,7845.0,50.3104,50.3184,50.2387,50.2865,7845.0
2018-03-23 13:45:00,63.09,63.11,63.02,63.1,8686.0,50.2706,50.2865,50.2148,50.2785,8686.0
2018-03-23 13:50:00,63.13,63.21,63.1,63.21,5806.0,50.3024,50.3662,50.2785,50.3662,5806.0
2018-03-23 13:55:00,63.19,63.2,63.13,63.13,10417.0,50.3502,50.3582,50.3024,50.3024,10417.0
2018-03-23 14:00:00,63.14,63.22,63.09,63.13,14184.0,50.3104,50.3741,50.2706,50.3024,14184.0
2018-03-23 14:05:00,63.1,63.17,63.06,63.07,19322.0,50.2785,50.3343,50.2466,50.2546,19322.0
2018-03-23 14:10:00,63.09,63.09,62.91,62.92,18163.0,50.2706,50.2706,50.1271,50.1351,18163.0
2018-03-23 14:15:00,62.91,62.92,62.82,62.87,16978.0,50.1271,50.1351,50.0554,50.0953,16978.0
2018-03-23 14:20:00,62.86,62.91,62.72,62.81,11993.0,50.0873,50.1271,49.9757,50.0474,11993.0
2018-03-23 14:25:00,62.78,62.78,62.69,62.75,12319.0,50.0235,50.0235,49.9518,49.9996,12319.0
2018-03-23 14:30:00,62.74,62.8,62.69,62.73,14994.0,49.9917,50.0395,49.9518,49.9837,14994.0
2018-03-23 14:35:00,62.72,62.78,62.67,62.74,13455.0,49.9757,50.0235,49.9359,49.9917,13455.0
2018-03-23 14:40:00,62.74,62.79,62.68,62.71,28046.0,49.9917,50.0315,49.9439,49.9678,28046.0
2018-03-23 14:45:00,62.69,62.69,62.37,62.38,62825.0,49.9518,49.9518,49.6969,49.7048,62825.0
2018-03-23 14:50:00,62.38,62.39,62.15,62.35,64828.0,49.7048,49.7128,49.5216,49.6809,64828.0
2018-03-23 14:55:00,62.33,62.42,62.01,62.1,62673.0,49.665,49.7367,49.41,49.4817,62673.0
2018-03-23 15:00:00,62.12,62.22,62.01,62.02,25930.0,49.4977,49.5773,49.41,49.418,25930.0
2018-03-23 15:05:00,62.01,62.05,61.87,61.89,45264.0,49.41,49.4419,49.2984,49.3144,45264.0
2018-03-23 15:10:00,61.9,62.19,61.83,62.09,41387.0,49.3224,49.5534,49.2666,49.4737,41387.0
2018-03-23 15:15:00,62.09,62.24,62.06,62.11,44586.0,49.4737,49.5933,49.4498,49.4897,44586.0
2018-03-23 15:20:00,62.11,62.16,61.88,61.88,38433.0,49.4897,49.5295,49.3064,49.3064,38433.0
2018-03-23 15:25:00,61.88,62.04,61.86,61.99,38786.0,49.3064,49.4339,49.2905,49.3941,38786.0
2018-03-23 15:30:00,62.0,62.0,61.84,61.92,54165.0,49.402,49.402,49.2745,49.3383,54165.0
2018-03-23 15:35:00,61.92,61.98,61.77,61.85,53394.0,49.3383,49.3861,49.2188,49.2825,53394.0
2018-03-23 15:40:00,61.83,61.87,61.71,61.79,65743.0,49.2666,49.2984,49.171,49.2347,65743.0
2018-03-23 15:45:00,61.76,61.78,61.65,61.7,75737.0,49.2108,49.2267,49.1232,49.163,75737.0
2018-03-23 15:50:00,61.71,61.74,61.55,61.61,82644.0,49.171,49.1949,49.0435,49.0913,82644.0
2018-03-23 15:55:00,61.6,61.82,61.6,61.71,145200.0,49.0833,49.2586,49.0833,49.171,145200.0
2018-03-26 09:30:00,62.38,62.45,61.54,61.54,49414.0,49.7048,49.7606,49.0355,49.0355,49414.0
2018-03-26 09:35:00,61.53,61.95,61.51,61.8,63646.0,49.0275,49.3622,49.0116,49.2427,63646.0
2018-03-26 09:40:00,61.76,62.05,61.74,61.87,39408.0,49.2108,49.4419,49.1949,49.2984,39408.0
2018-03-26 09:45:00,61.94,61.98,61.82,61.87,16055.0,49.3542,49.3861,49.2586,49.2984,16055.0
2018-03-26 09:50:00,61.86,62.1,61.83,61.93,17312.0,49.2905,49.4817,49.2666,49.3463,17312.0
2018-03-26 09:55:00,61.95,62.02,61.9,61.95,15123.0,49.3622,49.418,49.3224,49.3622,15123.0
2018-03-26 10:00:00,61.97,62.09,61.75,61.75,19712.0,49.3781,49.4737,49.2028,49.2028,19712.0
2018-03-26 10:05:00,61.76,61.77,61.53,61.55,33206.0,49.2108,49.2188,49.0275,49.0435,33206.0
2018-03-26 10:10:00,61.56,61.71,61.45,61.45,20687.0,49.0514,49.171,48.9638,48.9638,20687.0
2018-03-26 10:15:00,61.47,61.59,61.26,61.26,33055.0,48.9797,49.0753,48.8124,48.8124,33055.0
2018-03-26 10:20:00,61.28,61.3,61.14,61.16,29030.0,48.8283,48.8443,48.7168,48.7327,29030.0
2018-03-26 10:25:00,61.16,61.23,61.03,61.03,33734.0,48.7327,48.7885,48.6291,48.6291,33734.0
2018-03-26 10:30:00,61.02,61.17,60.89,61.14,41264.0,48.6212,48.7407,48.5176,48.7168,41264.0
2018-03-26 10:35:00,61.16,61.25,61.14,61.19,10991.0,48.7327,48.8044,48.7168,48.7566,10991.0
2018-03-26 10:40:00,61.17,61.4,61.17,61.27,19620.0,48.7407,48.9239,48.7407,48.8204,19620.0
2018-03-26 10:45:00,61.25,61.36,61.15,61.3,12617.0,48.8044,48.8921,48.7247,48.8443,12617.0
2018-03-26 10:50:00,61.3,61.46,61.3,61.39,14242.0,48.8443,48.9718,48.8443,48.916,14242.0
2018-03-26 10:55:00,61.41,61.58,61.37,61.41,11612.0,48.9319,49.0674,48.9,48.9319,11612.0
2018-03-26 11:00:00,61.41,61.51,61.36,61.38,15263.0,48.9319,49.0116,48.8921,48.908,15263.0
2018-03-26 11:05:00,61.38,61.38,61.25,61.28,20960.0,48.908,48.908,48.8044,48.8283,20960.0
2018-03-26 11:10:00,61.29,61.32,61.06,61.1,20590.0,48.8363,48.8602,48.653,48.6849,20590.0
2018-03-26 11:15:00,61.11,61.12,60.89,60.9,29526.0,48.6929,48.7008,48.5176,48.5255,29526.0
2018-03-26 11:20:00,60.88,61.08,60.84,61.04,25213.0,48.5096,48.669,48.4777,48.6371,25213.0
2018-03-26 11:25:00,61.02,61.04,60.89,60.92,17434.0,48.6212,48.6371,48.5176,48.5415,17434.0
2018-03-26 11:30:00,60.89,60.95,60.78,60.79,35943.0,48.5176,48.5654,48.4299,48.4379,35943.0
2018-03-26 11:35:00,60.77,60.86,60.76,60.86,16208.0,48.422,48.4937,48.414,48.4937,16208.0
2018-03-26 11:40:00,60.88,61.02,60.86,60.93,10488.0,48.5096,48.6212,48.4937,48.5494,10488.0
2018-03-26 11:45:00,60.94,61.0,60.9,60.92,15833.0,48.5574,48.6052,48.5255,48.5415,15833.0
2018-03-26 11:50:00,60.92,61.11,60.91,61.03,14800.0,48.5415,48.6929,48.5335,48.6291,14800.0
2018-03-26 11:55:00,61.04,61.04,60.85,60.95,17954.0,48.6371,48.6371,48.4857,48.5654,17954.0
2018-03-26 12:00:00,60.97,61.05,60.95,61.03,13909.0,48.5813,48.6451,48.5654,48.6291,13909.0
2018-03-26 12:05:00,61.02,61.2,61.0,61.14,12218.0,48.6212,48.7646,48.6052,48.7168,12218.0
2018-03-26 12:10:00,61.15,61.34,61.15,61.32,7761.0,48.7247,48.8761,48.7247,48.8602,7761.0
2018-03-26 12:15:00,61.34,61.4,61.3,61.31,11950.0,48.8761,48.9239,48.8443,48.8522,11950.0
2018-03-26 12:20:00,61.32,61.36,61.27,61.35,25318.0,48.8602,48.8921,48.8204,48.8841,25318.0
2018-03-26 12:25:00,61.36,61.47,61.36,61.46,13854.0,48.8921,48.9797,48.8921,48.9718,13854.0
2018-03-26 12:30:00,61.48,61.5,61.42,61.46,8682.0,48.9877,49.0036,48.9399,48.9718,8682.0
2018-03-26 12:35:00,61.47,61.55,61.33,61.33,32063.0,48.9797,49.0435,48.8682,48.8682,32063.0
2018-03-26 12:40:00,61.31,61.4,61.31,61.31,11653.0,48.8522,48.9239,48.8522,48.8522,11653.0
2018-03-26 12:45:00,61.33,61.33,61.12,61.14,19529.0,48.8682,48.8682,48.7008,48.7168,19529.0
2018-03-26 12:50:00,61.16,61.21,61.07,61.11,16450.0,48.7327,48.7726,48.661,48.6929,16450.0
2018-03-26 12:55:00,61.12,61.22,61.1,61.17,9102.0,48.7008,48.7805,48.6849,48.7407,9102.0
2018-03-26 13:00:00,61.19,61.34,61.18,61.29,13283.0,48.7566,48.8761,48.7487,48.8363,13283.0
2018-03-26 13:05:00,61.29,61.4,61.25,61.37,10373.0,48.8363,48.9239,48.8044,48.9,10373.0
2018-03-26 13:10:00,61.38,61.45,61.35,61.42,13424.0,48.908,48.9638,48.8841,48.9399,13424.0
2018-03-26 13:15:00,61.45,61.56,61.42,61.51,10387.0,48.9638,49.0514,48.9399,49.0116,10387.0
2018-03-26 13:20:00,61.49,61.5,61.42,61.5,11000.0,48.9957,49.0036,48.9399,49.0036,11000.0
2018-03-26 13:25:00,61.48,61.5,61.37,61.37,10081.0,48.9877,49.0036,48.9,48.9,10081.0
2018-03-26 13:30:00,61.41,61.45,61.3,61.33,12189.0,48.9319,48.9638,48.8443,48.8682,12189.0
2018-03-26 13:35:00,61.33,61.42,61.31,61.4,10962.0,48.8682,48.9399,48.8522,48.9239,10962.0
2018-03-26 13:40:00,61.45,61.52,61.35,61.35,15340.0,48.9638,49.0196,48.8841,48.8841,15340.0
2018-03-26 13:45:00,61.35,61.37,61.31,61.32,21963.0,48.8841,48.9,48.8522,48.8602,21963.0
2018-03-26 13:50:00,61.32,61.35,61.27,61.3,20645.0,48.8602,48.8841,48.8204,48.8443,20645.0
2018-03-26 13:55:00,61.32,61.47,61.31,61.47,19600.0,48.8602,48.9797,48.8522,48.9797,19600.0
2018-03-26 14:00:00,61.48,61.76,61.46,61.75,41779.0,48.9877,49.2108,48.9718,49.2028,41779.0
2018-03-26 14:05:00,61.76,61.91,61.75,61.88,29491.0,49.2108,49.3303,49.2028,49.3064,29491.0
2018-03-26 14:10:00,61.88,62.02,61.87,61.93,29629.0,49.3064,49.418,49.2984,49.3463,29629.0
2018-03-26 14:15:00,61.93,62.01,61.87,62.01,30905.0,49.3463,49.41,49.2984,49.41,30905.0
2018-03-26 14:20:00,62.04,62.09,61.74,61.75,117083.0,49.4339,49.4737,49.1949,49.2028,117083.0
2018-03-26 14:25:00,61.75,61.84,61.7,61.75,19415.0,49.2028,49.2745,49.163,49.2028,19415.0
2018-03-26 14:30:00,61.76,61.83,61.56,61.57,35366.0,49.2108,49.2666,49.0514,49.0594,35366.0
2018-03-26 14:35:00,61.56,61.62,61.54,61.56,38091.0,49.0514,49.0992,49.0355,49.0514,38091.0
2018-03-26 14:40:00,61.56,61.66,61.56,61.64,37827.0,49.0514,49.1311,49.0514,49.1152,37827.0
2018-03-26 14:45:00,61.64,61.7,61.51,61.54,24246.0,49.1152,49.163,49.0116,49.0355,24246.0
2018-03-26 14:50:00,61.54,61.62,61.47,61.53,53004.0,49.0355,49.0992,48.9797,49.0275,53004.0
2018-03-26 14:55:00,61.54,61.7,61.49,61.6,41115.0,49.0355,49.163,48.9957,49.0833,41115.0
2018-03-26 15:00:00,61.6,61.73,61.57,61.69,33224.0,49.0833,49.1869,49.0594,49.155,33224.0
2018-03-26 15:05:00,61.69,61.82,61.69,61.8,34995.0,49.155,49.2586,49.155,49.2427,34995.0
2018-03-26 15:10:00,61.8,61.84,61.7,61.73,32848.0,49.2427,49.2745,49.163,49.1869,32848.0
2018-03-26 15:15:00,61.72,61.85,61.65,61.82,51787.0,49.1789,49.2825,49.1232,49.2586,51787.0
2018-03-26 15:20:00,61.82,61.83,61.76,61.78,37741.0,49.2586,49.2666,49.2108,49.2267,37741.0
2018-03-26 15:25:00,61.78,61.9,61.76,61.88,50900.0,49.2267,49.3224,49.2108,49.3064,50900.0
2018-03-26 15:30:00,61.87,61.95,61.87,61.87,55914.0,49.2984,49.3622,49.2984,49.2984,55914.0
2018-03-26 15:35:00,61.87,61.87,61.76,61.86,115403.0,49.2984,49.2984,49.2108,49.2905,115403.0
2018-03-26 15:40:00,61.86,62.0,61.8,61.97,83828.0,49.2905,49.402,49.2427,49.3781,83828.0
2018-03-26 15:45:00,61.96,62.06,61.88,62.05,84690.0,49.3702,49.4498,49.3064,49.4419,84690.0
2018-03-26 15:50:00,62.05,62.08,61.99,62.08,110472.0,49.4419,49.4658,49.3941,49.4658,110472.0
2018-03-26 15:55:00,62.08,62.11,62.01,62.1,197353.0,49.4658,49.4897,49.41,49.4817,197353.0
2018-03-27 09:30:00,62.1,62.12,61.66,61.98,41672.0,49.4817,49.4977,49.1311,49.3861,41672.0
2018-03-27 09:35:00,61.88,61.94,61.61,61.88,38620.0,49.3064,49.3542,49.0913,49.3064,38620.0
2018-03-27 09:40:00,61.88,62.02,61.78,61.94,37549.0,49.3064,49.418,49.2267,49.3542,37549.0
2018-03-27 09:45:00,61.91,61.91,61.63,61.76,28127.0,49.3303,49.3303,49.1072,49.2108,28127.0
2018-03-27 09:50:00,61.76,62.08,61.76,62.05,59142.0,49.2108,49.4658,49.2108,49.4419,59142.0
2018-03-27 09:55:00,62.05,62.11,61.97,62.09,34961.0,49.4419,49.4897,49.3781,49.4737,34961.0
2018-03-27 10:00:00,62.09,62.32,62.04,62.32,19230.0,49.4737,49.657,49.4339,49.657,19230.0
2018-03-27 10:05:00,62.33,62.4,62.17,62.24,32406.0,49.665,49.7208,49.5375,49.5933,32406.0
2018-03-27 10:10:00,62.23,62.3,62.02,62.08,35450.0,49.5853,49.6411,49.418,49.4658,35450.0
2018-03-27 10:15:00,62.1,62.21,62.0,62.12,25845.0,49.4817,49.5694,49.402,49.4977,25845.0
2018-03-27 10:20:00,62.11,62.11,61.94,61.95,22224.0,49.4897,49.4897,49.3542,49.3622,22224.0
2018-03-27 10:25:00,61.97,62.05,61.95,62.03,14561.0,49.3781,49.4419,49.3622,49.4259,14561.0
2018-03-27 10:30:00,62.0,62.01,61.71,61.73,46418.0,49.402,49.41,49.171,49.1869,46418.0
2018-03-27 10:35:00,61.73,61.82,61.67,61.76,23258.0,49.1869,49.2586,49.1391,49.2108,23258.0
2018-03-27 10:40:00,61.77,62.07,61.77,62.04,17378.0,49.2188,49.4578,49.2188,49.4339,17378.0
2018-03-27 10:45:00,61.99,61.99,61.87,61.9,17300.0,49.3941,49.3941,49.2984,49.3224,17300.0
2018-03-27 10:50:00,61.92,61.96,61.73,61.73,10986.0,49.3383,49.3702,49.1869,49.1869,10986.0
2018-03-27 10:55:00,61.74,61.85,61.61,61.65,12232.0,49.1949,49.2825,49.0913,49.1232,12232.0
2018-03-27 11:00:00,61.65,61.7,61.6,61.63,14596.0,49.1232,49.163,49.0833,49.1072,14596.0
2018-03-27 11:05:00,61.62,61.77,61.59,61.72,24395.0,49.0992,49.2188,49.0753,49.1789,24395.0
2018-03-27 11:10:00,61.73,61.85,61.71,61.83,31477.0,49.1869,49.2825,49.171,49.2666,31477.0
2018-03-27 11:15:00,61.82,61.82,61.68,61.68,23435.0,49.2586,49.2586,49.1471,49.1471,23435.0
2018-03-27 11:20:00,61.68,61.73,61.64,61.73,14331.0,49.1471,49.1869,49.1152,49.1869,14331.0
2018-03-27 11:25:00,61.73,61.81,61.71,61.8,11659.0,49.1869,49.2506,49.171,49.2427,11659.0
2018-03-27 11:30:00,61.83,61.94,61.83,61.87,14738.0,49.2666,49.3542,49.2666,49.2984,14738.0
2018-03-27 11:35:00,61.86,61.92,61.82,61.92,9800.0,49.2905,49.3383,49.2586,49.3383,9800.0
2018-03-27 11:40:00,61.93,62.11,61.93,62.06,18133.0,49.3463,49.4897,49.3463,49.4498,18133.0
2018-03-27 11:45:00,62.06,62.17,62.06,62.12,33147.0,49.4498,49.5375,49.4498,49.4977,33147.0
2018-03-27 11:50:00,62.13,62.15,62.08,62.09,16974.0,49.5056,49.5216,49.4658,49.4737,16974.0
2018-03-27 11:55:00,62.11,62.11,62.01,62.09,32514.0,49.4897,49.4897,49.41,49.4737,32514.0
2018-03-27 12:00:00,62.11,62.34,62.1,62.28,16738.0,49.4897,49.6729,49.4817,49.6251,16738.0
2018-03-27 12:05:00,62.27,62.27,62.16,62.2,17053.0,49.6172,49.6172,49.5295,49.5614,17053.0
2018-03-27 12:10:00,62.2,62.24,62.16,62.2,13813.0,49.5614,49.5933,49.5295,49.5614,13813.0
2018-03-27 12:15:00,62.19,62.22,62.08,62.09,38428.0,49.5534,49.5773,49.4658,49.4737,38428.0
2018-03-27 12:20:00,62.09,62.1,61.99,62.01,79901.0,49.4737,49.4817,49.3941,49.41,79901.0
2018-03-27 12:25:00,62.01,62.01,61.92,61.97,12102.0,49.41,49.41,49.3383,49.3781,12102.0
2018-03-27 12:30:00,61.96,61.98,61.87,61.92,10365.0,49.3702,49.3861,49.2984,49.3383,10365.0
2018-03-27 12:35:00,61.97,62.0,61.9,61.93,17118.0,49.3781,49.402,49.3224,49.3463,17118.0
2018-03-27 12:40:00,61.92,62.0,61.88,61.93,17888.0,49.3383,49.402,49.3064,49.3463,17888.0
2018-03-27 12:45:00,61.92,61.95,61.88,61.93,10400.0,49.3383,49.3622,49.3064,49.3463,10400.0
2018-03-27 12:50:00,61.94,61.98,61.86,61.94,15280.0,49.3542,49.3861,49.2905,49.3542,15280.0
2018-03-27 12:55:00,61.96,62.04,61.91,61.93,27028.0,49.3702,49.4339,49.3303,49.3463,27028.0
2018-03-27 13:00:00,61.95,62.06,61.95,62.06,12514.0,49.3622,49.4498,49.3622,49.4498,12514.0
2018-03-27 13:05:00,62.08,62.09,62.04,62.07,14957.0,49.4658,49.4737,49.4339,49.4578,14957.0
2018-03-27 13:10:00,62.06,62.13,62.02,62.1,17229.0,49.4498,49.5056,49.418,49.4817,17229.0
2018-03-27 13:15:00,62.12,62.15,62.12,62.14,10797.0,49.4977,49.5216,49.4977,49.5136,10797.0
2018-03-27 13:20:00,62.15,62.22,62.1,62.2,54799.0,49.5216,49.5773,49.4817,49.5614,54799.0
2018-03-27 13:25:00,62.2,62.34,62.2,62.32,13581.0,49.5614,49.6729,49.5614,49.657,13581.0
2018-03-27 13:30:00,62.31,62.35,62.25,62.28,12346.0,49.649,49.6809,49.6012,49.6251,12346.0
2018-03-27 13:35:00,62.26,62.3,62.19,62.19,19248.0,49.6092,49.6411,49.5534,49.5534,19248.0
2018-03-27 13:40:00,62.2,62.24,62.16,62.23,36107.0,49.5614,49.5933,49.5295,49.5853,36107.0
2018-03-27 13:45:00,62.24,62.24,62.06,62.08,20355.0,49.5933,49.5933,49.4498,49.4658,20355.0
2018-03-27 13:50:00,62.09,62.09,61.91,61.94,38930.0,49.4737,49.4737,49.3303,49.3542,38930.0
2018-03-27 13:55:00,61.96,62.02,61.86,62.02,12744.0,49.3702,49.418,49.2905,49.418,12744.0
2018-03-27 14:00:00,62.02,62.07,61.97,61.98,14050.0,49.418,49.4578,49.3781,49.3861,14050.0
2018-03-27 14:05:00,61.99,62.05,61.89,61.89,25167.0,49.3941,49.4419,49.3144,49.3144,25167.0
2018-03-27 14:10:00,61.92,62.08,61.88,62.03,29533.0,49.3383,49.4658,49.3064,49.4259,29533.0
2018-03-27 14:15:00,62.04,62.11,62.04,62.05,16784.0,49.4339,49.4897,49.4339,49.4419,16784.0
2018-03-27 14:20:00,62.05,62.05,61.89,61.9,15664.0,49.4419,49.4419,49.3144,49.3224,15664.0
2018-03-27 14:25:00,61.9,61.9,61.73,61.78,22270.0,49.3224,49.3224,49.1869,49.2267,22270.0
2018-03-27 14:30:00,61.79,61.84,61.75,61.8,20811.0,49.2347,49.2745,49.2028,49.2427,20811.0
2018-03-27 14:35:00,61.79,61.94,61.79,61.94,9539.0,49.2347,49.3542,49.2347,49.3542,9539.0
2018-03-27 14:40:00,61.95,62.02,61.94,61.97,19438.0,49.3622,49.418,49.3542,49.3781,19438.0
2018-03-27 14:45:00,61.97,61.97,61.75,61.79,21723.0,49.3781,49.3781,49.2028,49.2347,21723.0
2018-03-27 14:50:00,61.79,61.84,61.78,61.8,13735.0,49.2347,49.2745,49.2267,49.2427,13735.0
2018-03-27 14:55:00,61.8,61.8,61.62,61.62,14728.0,49.2427,49.2427,49.0992,49.0992,14728.0
2018-03-27 15:00:00,61.65,61.65,61.41,61.47,17580.0,49.1232,49.1232,48.9319,48.9797,17580.0
2018-03-27 15:05:00,61.47,61.48,61.25,61.44,26938.0,48.9797,48.9877,48.8044,48.9558,26938.0
2018-03-27 15:10:00,61.47,61.51,61.33,61.45,19830.0,48.9797,49.0116,48.8682,48.9638,19830.0
2018-03-27 15:15:00,61.46,61.62,61.46,61.54,21228.0,48.9718,49.0992,48.9718,49.0355,21228.0
2018-03-27 15:20:00,61.53,61.55,61.43,61.46,20749.0,49.0275,49.0435,48.9479,48.9718,20749.0
2018-03-27 15:25:00,61.46,61.48,61.2,61.26,21775.0,48.9718,48.9877,48.7646,48.8124,21775.0
2018-03-27 15:30:00,61.24,61.27,60.9,61.07,41111.0,48.7965,48.8204,48.5255,48.661,41111.0
2018-03-27 15:35:00,61.09,61.22,61.06,61.16,58484.0,48.6769,48.7805,48.653,48.7327,58484.0
2018-03-27 15:40:00,61.16,61.17,60.92,60.92,64513.0,48.7327,48.7407,48.5415,48.5415,64513.0
2018-03-27 15:45:00,60.91,61.03,60.83,60.96,76697.0,48.5335,48.6291,48.4698,48.5734,76697.0
2018-03-27 15:50:00,60.94,61.16,60.92,61.0,88861.0,48.5574,48.7327,48.5415,48.6052,88861.0
2018-03-27 15:55:00,60.99,61.27,60.92,61.23,190851.0,48.5973,48.8204,48.5415,48.7885,190851.0
2018-03-28 09:30:00,61.52,62.11,61.47,61.75,59628.0,49.0196,49.4897,48.9797,49.2028,59628.0
2018-03-28 09:35:00,61.8,61.93,61.66,61.75,28632.0,49.2427,49.3463,49.1311,49.2028,28632.0
2018-03-28 09:40:00,61.78,62.21,61.78,62.2,32211.0,49.2267,49.5694,49.2267,49.5614,32211.0
2018-03-28 09:45:00,62.22,62.56,62.17,62.47,35386.0,49.5773,49.8482,49.5375,49.7765,35386.0
2018-03-28 09:50:00,62.47,62.49,62.07,62.09,45537.0,49.7765,49.7925,49.4578,49.4737,45537.0
2018-03-28 09:55:00,62.08,62.21,62.02,62.2,43361.0,49.4658,49.5694,49.418,49.5614,43361.0
2018-03-28 10:00:00,62.2,62.28,62.13,62.26,49273.0,49.5614,49.6251,49.5056,49.6092,49273.0
2018-03-28 10:05:00,62.28,62.56,62.27,62.46,47780.0,49.6251,49.8482,49.6172,49.7686,47780.0
2018-03-28 10:10:00,62.45,62.45,62.06,62.08,33673.0,49.7606,49.7606,49.4498,49.4658,33673.0
2018-03-28 10:15:00,62.08,62.08,61.83,62.0,37681.0,49.4658,49.4658,49.2666,49.402,37681.0
2018-03-28 10:20:00,61.99,62.14,61.97,62.04,53893.0,49.3941,49.5136,49.3781,49.4339,53893.0
2018-03-28 10:25:00,62.04,62.33,62.03,62.33,25371.0,49.4339,49.665,49.4259,49.665,25371.0
2018-03-28 10:30:00,62.33,62.46,62.28,62.29,37036.0,49.665,49.7686,49.6251,49.6331,37036.0
2018-03-28 10:35:00,62.25,62.39,62.17,62.38,22011.0,49.6012,49.7128,49.5375,49.7048,22011.0
2018-03-28 10:40:00,62.38,62.39,62.24,62.31,22514.0,49.7048,49.7128,49.5933,49.649,22514.0
2018-03-28 10:45:00,62.33,62.33,62.12,62.18,28308.0,49.665,49.665,49.4977,49.5455,28308.0
2018-03-28 10:50:00,62.22,62.32,62.14,62.21,27576.0,49.5773,49.657,49.5136,49.5694,27576.0
2018-03-28 10:55:00,62.2,62.22,61.97,62.03,69281.0,49.5614,49.5773,49.3781,49.4259,69281.0
2018-03-28 11:00:00,62.03,62.23,61.89,61.89,40177.0,49.4259,49.5853,49.3144,49.3144,40177.0
2018-03-28 11:05:00,61.89,62.05,61.87,62.04,33922.0,49.3144,49.4419,49.2984,49.4339,33922.0
2018-03-28 11:10:00,62.04,62.11,61.82,61.83,16400.0,49.4339,49.4897,49.2586,49.2666,16400.0
2018-03-28 11:15:00,61.82,61.92,61.72,61.88,34807.0,49.2586,49.3383,49.1789,49.3064,34807.0
2018-03-28 11:20:00,61.87,61.88,61.68,61.74,58359.0,49.2984,49.3064,49.1471,49.1949,58359.0
2018-03-28 11:25:00,61.74,61.91,61.74,61.79,39156.0,49.1949,49.3303,49.1949,49.2347,39156.0
2018-03-28 11:30:00,61.81,61.92,61.62,61.85,113520.0,49.2506,49.3383,49.0992,49.2825,113520.0
2018-03-28 11:35:00,61.87,62.09,61.87,62.05,30133.0,49.2984,49.4737,49.2984,49.4419,30133.0
2018-03-28 11:40:00,62.05,62.19,61.97,62.08,26892.0,49.4419,49.5534,49.3781,49.4658,26892.0
2018-03-28 11:45:00,62.1,62.27,62.1,62.13,18218.0,49.4817,49.6172,49.4817,49.5056,18218.0
2018-03-28 11:50:00,62.17,62.25,62.09,62.11,12739.0,49.5375,49.6012,49.4737,49.4897,12739.0
2018-03-28 11:55:00,62.13,62.32,62.07,62.12,28969.0,49.5056,49.657,49.4578,49.4977,28969.0
2018-03-28 12:00:00,62.16,62.24,62.1,62.13,21952.0,49.5295,49.5933,49.4817,49.5056,21952.0
2018-03-28 12:05:00,62.14,62.27,62.14,62.22,15501.0,49.5136,49.6172,49.5136,49.5773,15501.0
2018-03-28 12:10:00,62.22,62.41,62.22,62.34,27411.0,49.5773,49.7287,49.5773,49.6729,27411.0
2018-03-28 12:15:00,62.35,62.63,62.3,62.62,25804.0,49.6809,49.904,49.6411,49.8961,25804.0
2018-03-28 12:20:00,62.61,62.67,62.53,62.57,58732.0,49.8881,49.9359,49.8243,49.8562,58732.0
2018-03-28 12:25:00,62.57,62.63,62.46,62.46,37959.0,49.8562,49.904,49.7686,49.7686,37959.0
2018-03-28 12:30:00,62.49,62.54,62.45,62.53,11850.0,49.7925,49.8323,49.7606,49.8243,11850.0
2018-03-28 12:35:00,62.52,62.67,62.52,62.62,19898.0,49.8164,49.9359,49.8164,49.8961,19898.0
2018-03-28 12:40:00,62.64,62.78,62.64,62.74,34234.0,49.912,50.0235,49.912,49.9917,34234.0
2018-03-28 12:45:00,62.71,62.76,62.64,62.7,27516.0,49.9678,50.0076,49.912,49.9598,27516.0
2018-03-28 12:50:00,62.7,62.82,62.68,62.73,19285.0,49.9598,50.0554,49.9439,49.9837,19285.0
2018-03-28 12:55:00,62.71,62.77,62.7,62.72,21093.0,49.9678,50.0156,49.9598,49.9757,21093.0
2018-03-28 13:00:00,62.72,62.74,62.63,62.66,132331.0,49.9757,49.9917,49.904,49.9279,132331.0
2018-03-28 13:05:00,62.67,62.86,62.64,62.85,38694.0,49.9359,50.0873,49.912,50.0793,38694.0
2018-03-28 13:10:00,62.85,62.87,62.74,62.84,20073.0,50.0793,50.0953,49.9917,50.0714,20073.0
2018-03-28 13:15:00,62.82,62.84,62.67,62.77,16837.0,50.0554,50.0714,49.9359,50.0156,16837.0
2018-03-28 13:20:00,62.77,62.86,62.74,62.79,15351.0,50.0156,50.0873,49.9917,50.0315,15351.0
2018-03-28 13:25:00,62.8,62.84,62.69,62.77,14294.0,50.0395,50.0714,49.9518,50.0156,14294.0
2018-03-28 13:30:00,62.8,62.86,62.71,62.8,17600.0,50.0395,50.0873,49.9678,50.0395,17600.0
2018-03-28 13:35:00,62.8,62.85,62.65,62.73,14825.0,50.0395,50.0793,49.92,49.9837,14825.0
2018-03-28 13:40:00,62.72,62.75,62.67,62.72,17193.0,49.9757,49.9996,49.9359,49.9757,17193.0
2018-03-28 13:45:00,62.72,62.99,62.72,62.93,15814.0,49.9757,50.1909,49.9757,50.1431,15814.0
2018-03-28 13:50:00,62.92,62.98,62.86,62.88,21244.0,50.1351,50.1829,50.0873,50.1032,21244.0
2018-03-28 13:55:00,62.9,62.98,62.89,62.94,13307.0,50.1192,50.1829,50.1112,50.151,13307.0
2018-03-28 14:00:00,62.94,62.97,62.78,62.81,15953.0,50.151,50.1749,50.0235,50.0474,15953.0
2018-03-28 14:05:00,62.81,62.86,62.79,62.82,16608.0,50.0474,50.0873,50.0315,50.0554,16608.0
2018-03-28 14:10:00,62.8,62.82,62.7,62.81,18180.0,50.0395,50.0554,49.9598,50.0474,18180.0
2018-03-28 14:15:00,62.82,62.98,62.82,62.96,16951.0,50.0554,50.1829,50.0554,50.167,16951.0
2018-03-28 14:20:00,62.97,63.12,62.97,63.0,26016.0,50.1749,50.2945,50.1749,50.1988,26016.0
2018-03-28 14:25:00,63.0,63.03,62.85,62.87,27736.0,50.1988,50.2227,50.0793,50.0953,27736.0
2018-03-28 14:30:00,62.85,62.94,62.83,62.93,26908.0,50.0793,50.151,50.0634,50.1431,26908.0
2018-03-28 14:35:00,62.94,63.04,62.83,63.03,29450.0,50.151,50.2307,50.0634,50.2227,29450.0
2018-03-28 14:40:00,63.05,63.15,62.85,62.87,30333.0,50.2387,50.3184,50.0793,50.0953,30333.0
2018-03-28 14:45:00,62.88,62.9,62.81,62.89,26780.0,50.1032,50.1192,50.0474,50.1112,26780.0
2018-03-28 14:50:00,62.88,62.88,62.77,62.84,27032.0,50.1032,50.1032,50.0156,50.0714,27032.0
2018-03-28 14:55:00,62.83,62.95,62.8,62.91,29521.0,50.0634,50.159,50.0395,50.1271,29521.0
2018-03-28 15:00:00,62.91,63.04,62.79,62.8,58192.0,50.1271,50.2307,50.0315,50.0395,58192.0
2018-03-28 15:05:00,62.8,62.89,62.76,62.77,36362.0,50.0395,50.1112,50.0076,50.0156,36362.0
2018-03-28 15:10:00,62.78,63.0,62.77,62.98,52334.0,50.0235,50.1988,50.0156,50.1829,52334.0
2018-03-28 15:15:00,62.99,63.06,62.93,63.03,41240.0,50.1909,50.2466,50.1431,50.2227,41240.0
2018-03-28 15:20:00,63.03,63.06,62.85,62.93,53067.0,50.2227,50.2466,50.0793,50.1431,53067.0
2018-03-28 15:25:00,62.93,62.94,62.8,62.87,37211.0,50.1431,50.151,50.0395,50.0953,37211.0
2018-03-28 15:30:00,62.86,62.96,62.77,62.79,41450.0,50.0873,50.167,50.0156,50.0315,41450.0
2018-03-28 15:35:00,62.78,63.0,62.75,62.95,64394.0,50.0235,50.1988,49.9996,50.159,64394.0
2018-03-28 15:40:00,62.95,62.98,62.71,62.71,53453.0,50.159,50.1829,49.9678,49.9678,53453.0
2018-03-28 15:45:00,62.7,62.8,62.69,62.78,151388.0,49.9598,50.0395,49.9518,50.0235,151388.0
2018-03-28 15:50:00,62.79,62.83,62.7,62.71,91938.0,50.0315,50.0634,49.9598,49.9678,91938.0
2018-03-28 15:55:00,62.71,62.74,62.56,62.57,167984.0,49.9678,49.9917,49.8482,49.8562,167984.0
2018-03-29 09:30:00,62.46,62.78,62.38,62.74,32214.0,50.1357,50.3926,50.0715,50.3605,32214.0
2018-03-29 09:35:00,62.7,62.77,62.59,62.68,23188.0,50.3284,50.3845,50.2401,50.3123,23188.0
2018-03-29 09:40:00,62.66,62.68,62.38,62.4,25604.0,50.2963,50.3123,50.0715,50.0876,25604.0
2018-03-29 09:45:00,62.4,62.4,62.24,62.36,40439.0,50.0876,50.0876,49.9591,50.0554,40439.0
2018-03-29 09:50:00,62.36,62.53,62.36,62.51,24405.0,50.0554,50.1919,50.0554,50.1758,24405.0
2018-03-29 09:55:00,62.51,62.54,62.24,62.43,14228.0,50.1758,50.1999,49.9591,50.1116,14228.0
2018-03-29 10:00:00,62.52,62.52,62.39,62.42,15294.0,50.1839,50.1839,50.0795,50.1036,15294.0
2018-03-29 10:05:00,62.41,62.46,62.29,62.32,32012.0,50.0956,50.1357,49.9993,50.0233,32012.0
2018-03-29 10:10:00,62.32,62.36,62.23,62.27,30625.0,50.0233,50.0554,49.9511,49.9832,30625.0
2018-03-29 10:15:00,62.27,62.41,62.24,62.38,12183.0,49.9832,50.0956,49.9591,50.0715,12183.0
2018-03-29 10:20:00,62.35,62.38,62.17,62.19,27219.0,50.0474,50.0715,49.9029,49.919,27219.0
2018-03-29 10:25:00,62.21,62.25,62.08,62.09,32339.0,49.935,49.9672,49.8307,49.8387,32339.0
2018-03-29 10:30:00,62.11,62.11,61.87,61.94,16578.0,49.8548,49.8548,49.6621,49.7183,16578.0
2018-03-29 10:35:00,61.93,61.95,61.89,61.93,11017.0,49.7103,49.7263,49.6782,49.7103,11017.0
2018-03-29 10:40:00,61.92,62.15,61.92,62.12,15072.0,49.7023,49.8869,49.7023,49.8628,15072.0
2018-03-29 10:45:00,62.11,62.11,62.05,62.06,8836.0,49.8548,49.8548,49.8066,49.8146,8836.0
2018-03-29 10:50:00,62.05,62.08,61.97,61.98,11323.0,49.8066,49.8307,49.7424,49.7504,11323.0
2018-03-29 10:55:00,61.99,62.05,61.88,62.05,17274.0,49.7585,49.8066,49.6702,49.8066,17274.0
2018-03-29 11:00:00,62.1,62.22,62.06,62.21,28849.0,49.8467,49.9431,49.8146,49.935,28849.0
2018-03-29 11:05:00,62.22,62.41,62.22,62.39,9822.0,49.9431,50.0956,49.9431,50.0795,9822.0
2018-03-29 11:10:00,62.38,62.4,62.25,62.27,9848.0,50.0715,50.0876,49.9672,49.9832,9848.0
2018-03-29 11:15:00,62.26,62.26,62.16,62.19,10744.0,49.9752,49.9752,49.8949,49.919,10744.0
2018-03-29 11:20:00,62.19,62.19,62.09,62.09,11051.0,49.919,49.919,49.8387,49.8387,11051.0
2018-03-29 11:25:00,62.09,62.15,62.04,62.05,13402.0,49.8387,49.8869,49.7986,49.8066,13402.0
2018-03-29 11:30:00,62.05,62.05,61.88,61.89,15691.0,49.8066,49.8066,49.6702,49.6782,15691.0
2018-03-29 11:35:00,61.9,62.06,61.87,62.03,14575.0,49.6862,49.8146,49.6621,49.7906,14575.0
2018-03-29 11:40:00,62.04,62.1,62.02,62.03,10078.0,49.7986,49.8467,49.7825,49.7906,10078.0
2018-03-29 11:45:00,62.02,62.14,62.0,62.13,57509.0,49.7825,49.8789,49.7665,49.8708,57509.0
2018-03-29 11:50:00,62.13,62.15,62.03,62.03,59372.0,49.8708,49.8869,49.7906,49.7906,59372.0
2018-03-29 11:55:00,62.06,62.13,62.06,62.08,8485.0,49.8146,49.8708,49.8146,49.8307,8485.0
2018-03-29 12:00:00,62.09,62.11,61.95,61.97,9388.0,49.8387,49.8548,49.7263,49.7424,9388.0
2018-03-29 12:05:00,61.97,62.0,61.92,61.92,11124.0,49.7424,49.7665,49.7023,49.7023,11124.0
2018-03-29 12:10:00,61.9,61.98,61.89,61.92,8906.0,49.6862,49.7504,49.6782,49.7023,8906.0
2018-03-29 12:15:00,61.89,61.98,61.89,61.92,14243.0,49.6782,49.7504,49.6782,49.7023,14243.0
2018-03-29 12:20:00,61.91,61.94,61.87,61.94,8611.0,49.6942,49.7183,49.6621,49.7183,8611.0
2018-03-29 12:25:00,61.94,62.03,61.94,62.01,10225.0,49.7183,49.7906,49.7183,49.7745,10225.0
2018-03-29 12:30:00,62.0,62.0,61.93,61.97,34033.0,49.7665,49.7665,49.7103,49.7424,34033.0
2018-03-29 12:35:00,61.97,62.08,61.96,62.07,7432.0,49.7424,49.8307,49.7344,49.8227,7432.0
2018-03-29 12:40:00,62.09,62.11,62.05,62.09,7794.0,49.8387,49.8548,49.8066,49.8387,7794.0
2018-03-29 12:45:00,62.09,62.14,62.09,62.11,10681.0,49.8387,49.8789,49.8387,49.8548,10681.0
2018-03-29 12:50:00,62.11,62.16,62.1,62.16,18923.0,49.8548,49.8949,49.8467,49.8949,18923.0
2018-03-29 12:55:00,62.17,62.2,62.08,62.08,7069.0,49.9029,49.927,49.8307,49.8307,7069.0
2018-03-29 13:00:00,62.08,62.14,62.08,62.11,6660.0,49.8307,49.8789,49.8307,49.8548,6660.0
2018-03-29 13:05:00,62.1,62.1,62.06,62.09,5309.0,49.8467,49.8467,49.8146,49.8387,5309.0
2018-03-29 13:10:00,62.1,62.16,62.1,62.13,10893.0,49.8467,49.8949,49.8467,49.8708,10893.0
2018-03-29 13:15:00,62.13,62.22,62.1,62.2,8170.0,49.8708,49.9431,49.8467,49.927,8170.0
2018-03-29 13:20:00,62.19,62.2,62.15,62.19,6101.0,49.919,49.927,49.8869,49.919,6101.0
2018-03-29 13:25:00,62.18,62.2,62.15,62.15,5208.0,49.911,49.927,49.8869,49.8869,5208.0
2018-03-29 13:30:00,62.16,62.2,62.14,62.14,9346.0,49.8949,49.927,49.8789,49.8789,9346.0
2018-03-29 13:35:00,62.14,62.17,62.1,62.1,5935.0,49.8789,49.9029,49.8467,49.8467,5935.0
2018-03-29 13:40:00,62.08,62.17,62.08,62.17,6741.0,49.8307,49.9029,49.8307,49.9029,6741.0
2018-03-29 13:45:00,62.16,62.24,62.15,62.24,11421.0,49.8949,49.9591,49.8869,49.9591,11421.0
2018-03-29 13:50:00,62.23,62.31,62.22,62.26,9395.0,49.9511,50.0153,49.9431,49.9752,9395.0
2018-03-29 13:55:00,62.26,62.27,62.15,62.17,7929.0,49.9752,49.9832,49.8869,49.9029,7929.0
2018-03-29 14:00:00,62.16,62.18,62.11,62.17,11845.0,49.8949,49.911,49.8548,49.9029,11845.0
2018-03-29 14:05:00,62.18,62.2,62.16,62.18,7362.0,49.911,49.927,49.8949,49.911,7362.0
2018-03-29 14:10:00,62.19,62.28,62.17,62.21,8799.0,49.919,49.9912,49.9029,49.935,8799.0
2018-03-29 14:15:00,62.22,62.23,62.18,62.21,12219.0,49.9431,49.9511,49.911,49.935,12219.0
2018-03-29 14:20:00,62.21,62.25,62.17,62.17,17741.0,49.935,49.9672,49.9029,49.9029,17741.0
2018-03-29 14:25:00,62.16,62.28,62.16,62.28,17508.0,49.8949,49.9912,49.8949,49.9912,17508.0
2018-03-29 14:30:00,62.28,62.31,62.23,62.3,14891.0,49.9912,50.0153,49.9511,50.0073,14891.0
2018-03-29 14:35:00,62.3,62.36,62.27,62.33,17888.0,50.0073,50.0554,49.9832,50.0314,17888.0
2018-03-29 14:40:00,62.33,62.41,62.32,62.37,20131.0,50.0314,50.0956,50.0233,50.0635,20131.0
2018-03-29 14:45:00,62.38,62.46,62.36,62.46,15651.0,50.0715,50.1357,50.0554,50.1357,15651.0
2018-03-29 14:50:00,62.45,62.5,62.44,62.49,15978.0,50.1277,50.1678,50.1197,50.1598,15978.0
2018-03-29 14:55:00,62.49,62.53,62.46,62.47,14187.0,50.1598,50.1919,50.1357,50.1437,14187.0
2018-03-29 15:00:00,62.46,62.6,62.42,62.58,19746.0,50.1357,50.2481,50.1036,50.232,19746.0
2018-03-29 15:05:00,62.58,62.66,62.57,62.65,15509.0,50.232,50.2963,50.224,50.2882,15509.0
2018-03-29 15:10:00,62.64,62.7,62.61,62.67,19393.0,50.2802,50.3284,50.2561,50.3043,19393.0
2018-03-29 15:15:00,62.67,62.71,62.64,62.65,21938.0,50.3043,50.3364,50.2802,50.2882,21938.0
2018-03-29 15:20:00,62.64,62.8,62.6,62.76,31137.0,50.2802,50.4086,50.2481,50.3765,31137.0
2018-03-29 15:25:00,62.77,62.77,62.68,62.76,29107.0,50.3845,50.3845,50.3123,50.3765,29107.0
2018-03-29 15:30:00,62.74,62.75,62.63,62.67,39365.0,50.3605,50.3685,50.2722,50.3043,39365.0
2018-03-29 15:35:00,62.67,62.76,62.6,62.75,48495.0,50.3043,50.3765,50.2481,50.3685,48495.0
2018-03-29 15:40:00,62.75,62.82,62.71,62.78,60098.0,50.3685,50.4247,50.3364,50.3926,60098.0
2018-03-29 15:45:00,62.78,62.95,62.78,62.9,51132.0,50.3926,50.529,50.3926,50.4889,51132.0
2018-03-29 15:50:00,62.9,62.91,62.78,62.78,70976.0,50.4889,50.4969,50.3926,50.3926,70976.0
2018-03-29 15:55:00,62.79,62.81,62.66,62.68,191217.0,50.4006,50.4167,50.2963,50.3123,191217.0
2018-04-02 09:30:00,63.25,64.44,63.25,64.32,99686.0,50.7698,51.725,50.7698,51.6287,99686.0
2018-04-02 09:35:00,64.29,64.32,63.74,63.94,43856.0,51.6046,51.6287,51.1632,51.3237,43856.0
2018-04-02 09:40:00,63.92,63.99,63.64,63.69,40917.0,51.3076,51.3638,51.0829,51.123,40917.0
2018-04-02 09:45:00,63.67,63.7,63.26,63.27,56804.0,51.107,51.131,50.7779,50.7859,56804.0
2018-04-02 09:50:00,63.26,63.38,63.07,63.07,89278.0,50.7779,50.8742,50.6254,50.6254,89278.0
2018-04-02 09:55:00,63.08,63.13,62.91,62.91,16430.0,50.6334,50.6735,50.4969,50.4969,16430.0
2018-04-02 10:00:00,62.91,62.93,62.66,62.72,21082.0,50.4969,50.513,50.2963,50.3444,21082.0
2018-04-02 10:05:00,62.73,62.76,62.34,62.34,25842.0,50.3524,50.3765,50.0394,50.0394,25842.0
2018-04-02 10:10:00,62.35,62.46,62.19,62.46,42474.0,50.0474,50.1357,49.919,50.1357,42474.0
2018-04-02 10:15:00,62.43,62.51,62.28,62.31,22411.0,50.1116,50.1758,49.9912,50.0153,22411.0
2018-04-02 10:20:00,62.32,62.43,62.3,62.37,14871.0,50.0233,50.1116,50.0073,50.0635,14871.0
2018-04-02 10:25:00,62.36,62.49,62.36,62.45,16068.0,50.0554,50.1598,50.0554,50.1277,16068.0
2018-04-02 10:30:00,62.46,62.49,62.32,62.33,16451.0,50.1357,50.1598,50.0233,50.0314,16451.0
2018-04-02 10:35:00,62.31,62.34,62.26,62.33,14591.0,50.0153,50.0394,49.9752,50.0314,14591.0
2018-04-02 10:40:00,62.34,62.44,62.3,62.4,19638.0,50.0394,50.1197,50.0073,50.0876,19638.0
2018-04-02 10:45:00,62.4,62.43,62.29,62.36,27645.0,50.0876,50.1116,49.9993,50.0554,27645.0
2018-04-02 10:50:00,62.35,62.36,62.05,62.08,14146.0,50.0474,50.0554,49.8066,49.8307,14146.0
2018-04-02 10:55:00,62.08,62.14,62.02,62.07,12348.0,49.8307,49.8789,49.7825,49.8227,12348.0
2018-04-02 11:00:00,62.04,62.05,61.93,61.95,16802.0,49.7986,49.8066,49.7103,49.7263,16802.0
2018-04-02 11:05:00,61.94,61.96,61.81,61.85,22832.0,49.7183,49.7344,49.614,49.6461,22832.0
2018-04-02 11:10:00,61.85,61.87,61.56,61.56,30135.0,49.6461,49.6621,49.4133,49.4133,30135.0
2018-04-02 11:15:00,61.53,61.66,61.47,61.55,27782.0,49.3892,49.4936,49.3411,49.4053,27782.0
2018-04-02 11:20:00,61.54,61.72,61.53,61.69,13448.0,49.3972,49.5417,49.3892,49.5176,13448.0
2018-04-02 11:25:00,61.69,61.76,61.66,61.75,18399.0,49.5176,49.5738,49.4936,49.5658,18399.0
2018-04-02 11:30:00,61.75,61.77,61.57,61.61,16881.0,49.5658,49.5819,49.4213,49.4534,16881.0
2018-04-02 11:35:00,61.62,61.62,61.22,61.36,13700.0,49.4615,49.4615,49.1404,49.2528,13700.0
2018-04-02 11:40:00,61.34,61.42,61.2,61.36,12743.0,49.2367,49.3009,49.1243,49.2528,12743.0
2018-04-02 11:45:00,61.36,61.55,61.33,61.53,18519.0,49.2528,49.4053,49.2287,49.3892,18519.0
2018-04-02 11:50:00,61.52,61.56,61.37,61.42,18599.0,49.3812,49.4133,49.2608,49.3009,18599.0
2018-04-02 11:55:00,61.41,61.56,61.41,61.41,15240.0,49.2929,49.4133,49.2929,49.2929,15240.0
2018-04-02 12:00:00,61.41,61.42,61.24,61.28,18484.0,49.2929,49.3009,49.1564,49.1885,18484.0
2018-04-02 12:05:00,61.29,61.29,61.1,61.14,11350.0,49.1966,49.1966,49.0441,49.0762,11350.0
2018-04-02 12:10:00,61.13,61.26,61.05,61.17,10625.0,49.0681,49.1725,49.0039,49.1003,10625.0
2018-04-02 12:15:00,61.16,61.26,61.04,61.25,9007.0,49.0922,49.1725,48.9959,49.1645,9007.0
2018-04-02 12:20:00,61.24,61.33,61.24,61.27,7623.0,49.1564,49.2287,49.1564,49.1805,7623.0
2018-04-02 12:25:00,61.27,61.35,61.24,61.29,9637.0,49.1805,49.2447,49.1564,49.1966,9637.0
2018-04-02 12:30:00,61.28,61.4,61.28,61.33,8852.0,49.1885,49.2849,49.1885,49.2287,8852.0
2018-04-02 12:35:00,61.34,61.44,61.24,61.24,12360.0,49.2367,49.317,49.1564,49.1564,12360.0
2018-04-02 12:40:00,61.26,61.43,61.25,61.36,12522.0,49.1725,49.3089,49.1645,49.2528,12522.0
2018-04-02 12:45:00,61.35,61.36,61.21,61.27,10018.0,49.2447,49.2528,49.1324,49.1805,10018.0
2018-04-02 12:50:00,61.25,61.27,61.15,61.23,15045.0,49.1645,49.1805,49.0842,49.1484,15045.0
2018-04-02 12:55:00,61.21,61.27,61.17,61.21,8483.0,49.1324,49.1805,49.1003,49.1324,8483.0
2018-04-02 13:00:00,61.24,61.32,61.13,61.15,11790.0,49.1564,49.2207,49.0681,49.0842,11790.0
2018-04-02 13:05:00,61.16,61.2,61.12,61.15,23077.0,49.0922,49.1243,49.0601,49.0842,23077.0
2018-04-02 13:10:00,61.14,61.23,61.1,61.12,22061.0,49.0762,49.1484,49.0441,49.0601,22061.0
2018-04-02 13:15:00,61.12,61.16,61.0,61.03,26077.0,49.0601,49.0922,48.9638,48.9879,26077.0
2018-04-02 13:20:00,61.03,61.05,60.91,60.93,25441.0,48.9879,49.0039,48.8916,48.9076,25441.0
2018-04-02 13:25:00,60.92,60.92,60.79,60.79,19103.0,48.8996,48.8996,48.7952,48.7952,19103.0
2018-04-02 13:30:00,60.8,60.9,60.8,60.82,19305.0,48.8033,48.8835,48.8033,48.8193,19305.0
2018-04-02 13:35:00,60.83,60.92,60.71,60.71,22351.0,48.8273,48.8996,48.731,48.731,22351.0
2018-04-02 13:40:00,60.71,60.73,60.5,60.58,34701.0,48.731,48.7471,48.5625,48.6267,34701.0
2018-04-02 13:45:00,60.57,60.7,60.48,60.5,22926.0,48.6186,48.723,48.5464,48.5625,22926.0
2018-04-02 13:50:00,60.51,60.51,60.31,60.34,40656.0,48.5705,48.5705,48.4099,48.434,40656.0
2018-04-02 13:55:00,60.34,60.47,60.29,60.43,34558.0,48.434,48.5384,48.3939,48.5063,34558.0
2018-04-02 14:00:00,60.39,60.39,60.17,60.19,23783.0,48.4742,48.4742,48.2976,48.3136,23783.0
2018-04-02 14:05:00,60.17,60.2,60.02,60.12,83804.0,48.2976,48.3216,48.1772,48.2574,83804.0
2018-04-02 14:10:00,60.12,60.28,60.0,60.26,42943.0,48.2574,48.3859,48.1611,48.3698,42943.0
2018-04-02 14:15:00,60.28,60.38,60.26,60.36,18766.0,48.3859,48.4661,48.3698,48.4501,18766.0
2018-04-02 14:20:00,60.35,60.58,60.34,60.57,25869.0,48.442,48.6267,48.434,48.6186,25869.0
2018-04-02 14:25:00,60.56,60.58,60.43,60.5,53467.0,48.6106,48.6267,48.5063,48.5625,53467.0
2018-04-02 14:30:00,60.5,60.69,60.47,60.68,24439.0,48.5625,48.715,48.5384,48.7069,24439.0
2018-04-02 14:35:00,60.67,60.7,60.54,60.56,14580.0,48.6989,48.723,48.5946,48.6106,14580.0
2018-04-02 14:40:00,60.56,60.56,60.48,60.49,11109.0,48.6106,48.6106,48.5464,48.5544,11109.0
2018-04-02 14:45:00,60.48,60.65,60.45,60.65,13789.0,48.5464,48.6829,48.5223,48.6829,13789.0
2018-04-02 14:50:00,60.64,60.8,60.64,60.8,20358.0,48.6748,48.8033,48.6748,48.8033,20358.0
2018-04-02 14:55:00,60.78,60.8,60.67,60.69,27343.0,48.7872,48.8033,48.6989,48.715,27343.0
2018-04-02 15:00:00,60.73,60.76,60.61,60.63,34102.0,48.7471,48.7712,48.6507,48.6668,34102.0
2018-04-02 15:05:00,60.61,60.65,60.49,60.58,27332.0,48.6507,48.6829,48.5544,48.6267,27332.0
2018-04-02 15:10:00,60.58,60.72,60.51,60.71,19404.0,48.6267,48.739,48.5705,48.731,19404.0
2018-04-02 15:15:00,60.7,60.75,60.63,60.75,25167.0,48.723,48.7631,48.6668,48.7631,25167.0
2018-04-02 15:20:00,60.73,60.78,60.61,60.61,80610.0,48.7471,48.7872,48.6507,48.6507,80610.0
2018-04-02 15:25:00,60.6,60.72,60.56,60.71,30828.0,48.6427,48.739,48.6106,48.731,30828.0
2018-04-02 15:30:00,60.71,60.81,60.51,60.57,44477.0,48.731,48.8113,48.5705,48.6186,44477.0
2018-04-02 15:35:00,60.58,60.79,60.58,60.69,49350.0,48.6267,48.7952,48.6267,48.715,49350.0
2018-04-02 15:40:00,60.7,60.85,60.64,60.79,57032.0,48.723,48.8434,48.6748,48.7952,57032.0
2018-04-02 15:45:00,60.8,61.03,60.8,60.96,80005.0,48.8033,48.9879,48.8033,48.9317,80005.0
2018-04-02 15:50:00,60.97,61.15,60.94,61.11,79015.0,48.9397,49.0842,48.9156,49.0521,79015.0
2018-04-02 15:55:00,61.09,61.11,60.96,61.01,168456.0,49.036,49.0521,48.9317,48.9718,168456.0
2018-04-03 09:30:00,61.4,61.88,61.19,61.55,40830.0,49.2849,49.6702,49.1163,49.4053,40830.0
2018-04-03 09:35:00,61.53,61.58,60.98,61.01,12823.0,49.3892,49.4294,48.9477,48.9718,12823.0
2018-04-03 09:40:00,61.0,61.01,60.73,60.97,21873.0,48.9638,48.9718,48.7471,48.9397,21873.0
2018-04-03 09:45:00,60.97,61.2,60.91,61.19,66839.0,48.9397,49.1243,48.8916,49.1163,66839.0
2018-04-03 09:50:00,61.16,61.16,60.88,61.09,31717.0,49.0922,49.0922,48.8675,49.036,31717.0
2018-04-03 09:55:00,61.12,61.12,60.88,61.02,7337.0,49.0601,49.0601,48.8675,48.9798,7337.0
2018-04-03 10:00:00,61.03,61.06,60.9,61.06,13577.0,48.9879,49.012,48.8835,49.012,13577.0
2018-04-03 10:05:00,61.09,61.1,60.95,60.96,16437.0,49.036,49.0441,48.9237,48.9317,16437.0
2018-04-03 10:10:00,60.98,60.98,60.59,60.62,12464.0,48.9477,48.9477,48.6347,48.6588,12464.0
2018-04-03 10:15:00,60.63,60.69,60.39,60.43,17450.0,48.6668,48.715,48.4742,48.5063,17450.0
2018-04-03 10:20:00,60.41,60.49,60.28,60.28,30928.0,48.4902,48.5544,48.3859,48.3859,30928.0
2018-04-03 10:25:00,60.3,60.3,60.01,60.08,38696.0,48.4019,48.4019,48.1691,48.2253,38696.0
2018-04-03 10:30:00,60.1,60.1,59.92,60.05,33271.0,48.2414,48.2414,48.0969,48.2012,33271.0
2018-04-03 10:35:00,60.07,60.21,60.05,60.21,16128.0,48.2173,48.3297,48.2012,48.3297,16128.0
2018-04-03 10:40:00,60.2,60.46,60.2,60.42,16555.0,48.3216,48.5303,48.3216,48.4982,16555.0
2018-04-03 10:45:00,60.42,60.71,60.42,60.67,12089.0,48.4982,48.731,48.4982,48.6989,12089.0
2018-04-03 10:50:00,60.66,60.8,60.63,60.69,27833.0,48.6909,48.8033,48.6668,48.715,27833.0
2018-04-03 10:55:00,60.69,60.8,60.61,60.67,20122.0,48.715,48.8033,48.6507,48.6989,20122.0
2018-04-03 11:00:00,60.69,60.86,60.69,60.78,18262.0,48.715,48.8514,48.715,48.7872,18262.0
2018-04-03 11:05:00,60.79,60.9,60.75,60.85,9200.0,48.7952,48.8835,48.7631,48.8434,9200.0
2018-04-03 11:10:00,60.88,60.88,60.79,60.86,10811.0,48.8675,48.8675,48.7952,48.8514,10811.0
2018-04-03 11:15:00,60.88,60.93,60.81,60.93,11286.0,48.8675,48.9076,48.8113,48.9076,11286.0
2018-04-03 11:20:00,60.94,61.0,60.91,60.91,9553.0,48.9156,48.9638,48.8916,48.8916,9553.0
2018-04-03 11:25:00,60.93,61.06,60.91,60.91,11517.0,48.9076,49.012,48.8916,48.8916,11517.0
2018-04-03 11:30:00,60.89,60.93,60.86,60.92,15811.0,48.8755,48.9076,48.8514,48.8996,15811.0
2018-04-03 11:35:00,60.91,60.94,60.8,60.8,10765.0,48.8916,48.9156,48.8033,48.8033,10765.0
2018-04-03 11:40:00,60.81,60.96,60.81,60.96,7075.0,48.8113,48.9317,48.8113,48.9317,7075.0
2018-04-03 11:45:00,60.96,61.07,60.93,61.04,5110.0,48.9317,49.02,48.9076,48.9959,5110.0
2018-04-03 11:50:00,61.02,61.02,60.87,60.9,6828.0,48.9798,48.9798,48.8594,48.8835,6828.0
2018-04-03 11:55:00,60.9,60.93,60.82,60.82,7400.0,48.8835,48.9076,48.8193,48.8193,7400.0
2018-04-03 12:00:00,60.85,61.02,60.83,60.97,11712.0,48.8434,48.9798,48.8273,48.9397,11712.0
2018-04-03 12:05:00,60.96,60.98,60.89,60.89,6982.0,48.9317,48.9477,48.8755,48.8755,6982.0
2018-04-03 12:10:00,60.88,60.88,60.81,60.83,7801.0,48.8675,48.8675,48.8113,48.8273,7801.0
2018-04-03 12:15:00,60.85,60.87,60.78,60.84,8892.0,48.8434,48.8594,48.7872,48.8354,8892.0
2018-04-03 12:20:00,60.86,60.88,60.7,60.71,10778.0,48.8514,48.8675,48.723,48.731,10778.0
2018-04-03 12:25:00,60.77,60.85,60.75,60.84,5655.0,48.7792,48.8434,48.7631,48.8354,5655.0
2018-04-03 12:30:00,60.82,60.86,60.8,60.82,8541.0,48.8193,48.8514,48.8033,48.8193,8541.0
2018-04-03 12:35:00,60.81,60.83,60.62,60.63,12637.0,48.8113,48.8273,48.6588,48.6668,12637.0
2018-04-03 12:40:00,60.66,60.74,60.63,60.71,5296.0,48.6909,48.7551,48.6668,48.731,5296.0
2018-04-03 12:45:00,60.7,60.73,60.57,60.59,6261.0,48.723,48.7471,48.6186,48.6347,6261.0
2018-04-03 12:50:00,60.6,60.63,60.51,60.51,13003.0,48.6427,48.6668,48.5705,48.5705,13003.0
2018-04-03 12:55:00,60.5,60.55,60.47,60.49,25373.0,48.5625,48.6026,48.5384,48.5544,25373.0
2018-04-03 13:00:00,60.52,60.54,60.45,60.53,30486.0,48.5785,48.5946,48.5223,48.5865,30486.0
2018-04-03 13:05:00,60.55,60.6,60.46,60.46,17371.0,48.6026,48.6427,48.5303,48.5303,17371.0
2018-04-03 13:10:00,60.47,60.48,60.3,60.41,12999.0,48.5384,48.5464,48.4019,48.4902,12999.0
2018-04-03 13:15:00,60.38,60.44,60.36,60.39,8116.0,48.4661,48.5143,48.4501,48.4742,8116.0
2018-04-03 13:20:00,60.42,60.53,60.42,60.49,18197.0,48.4982,48.5865,48.4982,48.5544,18197.0
2018-04-03 13:25:00,60.5,60.63,60.47,60.57,52823.0,48.5625,48.6668,48.5384,48.6186,52823.0
2018-04-03 13:30:00,60.6,60.64,60.57,60.61,8485.0,48.6427,48.6748,48.6186,48.6507,8485.0
2018-04-03 13:35:00,60.6,60.6,60.51,60.56,6321.0,48.6427,48.6427,48.5705,48.6106,6321.0
2018-04-03 13:40:00,60.58,60.59,60.53,60.59,4720.0,48.6267,48.6347,48.5865,48.6347,4720.0
2018-04-03 13:45:00,60.59,60.61,60.47,60.48,7007.0,48.6347,48.6507,48.5384,48.5464,7007.0
2018-04-03 13:50:00,60.48,60.62,60.48,60.58,8457.0,48.5464,48.6588,48.5464,48.6267,8457.0
2018-04-03 13:55:00,60.58,60.66,60.57,60.6,21017.0,48.6267,48.6909,48.6186,48.6427,21017.0
2018-04-03 14:00:00,60.61,60.64,60.52,60.56,18656.0,48.6507,48.6748,48.5785,48.6106,18656.0
2018-04-03 14:05:00,60.54,60.55,60.46,60.5,8149.0,48.5946,48.6026,48.5303,48.5625,8149.0
2018-04-03 14:10:00,60.5,60.51,60.44,60.47,27814.0,48.5625,48.5705,48.5143,48.5384,27814.0
2018-04-03 14:15:00,60.48,60.48,60.39,60.43,9861.0,48.5464,48.5464,48.4742,48.5063,9861.0
2018-04-03 14:20:00,60.41,60.51,60.39,60.49,13715.0,48.4902,48.5705,48.4742,48.5544,13715.0
2018-04-03 14:25:00,60.5,60.51,60.43,60.5,17056.0,48.5625,48.5705,48.5063,48.5625,17056.0
2018-04-03 14:30:00,60.46,60.53,60.43,60.45,27529.0,48.5303,48.5865,48.5063,48.5223,27529.0
2018-04-03 14:35:00,60.45,60.47,60.42,60.46,14600.0,48.5223,48.5384,48.4982,48.5303,14600.0
2018-04-03 14:40:00,60.46,60.51,60.36,60.36,15629.0,48.5303,48.5705,48.4501,48.4501,15629.0
2018-04-03 14:45:00,60.36,60.64,60.36,60.63,56920.0,48.4501,48.6748,48.4501,48.6668,56920.0
2018-04-03 14:50:00,60.61,60.7,60.57,60.68,8421.0,48.6507,48.723,48.6186,48.7069,8421.0
2018-04-03 14:55:00,60.68,60.77,60.68,60.75,19434.0,48.7069,48.7792,48.7069,48.7631,19434.0
2018-04-03 15:00:00,60.74,60.98,60.7,60.92,16528.0,48.7551,48.9477,48.723,48.8996,16528.0
2018-04-03 15:05:00,60.95,61.2,60.93,61.15,17756.0,48.9237,49.1243,48.9076,49.0842,17756.0
2018-04-03 15:10:00,61.17,61.26,60.98,61.0,24429.0,49.1003,49.1725,48.9477,48.9638,24429.0
2018-04-03 15:15:00,60.99,61.09,60.97,61.04,22780.0,48.9558,49.036,48.9397,48.9959,22780.0
2018-04-03 15:20:00,61.03,61.08,60.96,61.0,44524.0,48.9879,49.028,48.9317,48.9638,44524.0
2018-04-03 15:25:00,61.01,61.18,61.01,61.16,19909.0,48.9718,49.1083,48.9718,49.0922,19909.0
2018-04-03 15:30:00,61.18,61.23,61.02,61.07,33471.0,49.1083,49.1484,48.9798,49.02,33471.0
2018-04-03 15:35:00,61.06,61.11,60.93,61.09,25702.0,49.012,49.0521,48.9076,49.036,25702.0
2018-04-03 15:40:00,61.09,61.13,61.03,61.06,52863.0,49.036,49.0681,48.9879,49.012,52863.0
2018-04-03 15:45:00,61.06,61.2,61.02,61.11,30398.0,49.012,49.1243,48.9798,49.0521,30398.0
2018-04-03 15:50:00,61.09,61.16,61.05,61.09,74208.0,49.036,49.0922,49.0039,49.036,74208.0
2018-04-03 15:55:00,61.09,61.34,61.09,61.3,129080.0,49.036,49.2367,49.036,49.2046,129080.0
2018-04-04 09:30:00,60.8,61.02,60.63,61.01,38077.0,48.8033,48.9798,48.6668,48.9718,38077.0
2018-04-04 09:35:00,61.01,61.07,60.91,61.07,36060.0,48.9718,49.02,48.8916,49.02,36060.0
2018-04-04 09:40:00,61.04,61.33,61.04,61.32,16207.0,48.9959,49.2287,48.9959,49.2207,16207.0
2018-04-04 09:45:00,61.27,61.51,61.18,61.49,19300.0,49.1805,49.3732,49.1083,49.3571,19300.0
2018-04-04 09:50:00,61.5,61.77,61.47,61.76,50435.0,49.3651,49.5819,49.3411,49.5738,50435.0
2018-04-04 09:55:00,61.77,61.95,61.68,61.85,40029.0,49.5819,49.7263,49.5096,49.6461,40029.0
2018-04-04 10:00:00,61.86,61.86,61.64,61.68,29348.0,49.6541,49.6541,49.4775,49.5096,29348.0
2018-04-04 10:05:00,61.68,61.85,61.61,61.85,15118.0,49.5096,49.6461,49.4534,49.6461,15118.0
2018-04-04 10:10:00,61.84,62.08,61.84,62.03,92527.0,49.6381,49.8307,49.6381,49.7906,92527.0
2018-04-04 10:15:00,62.05,62.05,61.81,62.04,23327.0,49.8066,49.8066,49.614,49.7986,23327.0
2018-04-04 10:20:00,62.01,62.12,61.88,62.11,21290.0,49.7745,49.8628,49.6702,49.8548,21290.0
2018-04-04 10:25:00,62.1,62.16,61.98,61.99,12256.0,49.8467,49.8949,49.7504,49.7585,12256.0
2018-04-04 10:30:00,61.99,62.03,61.92,61.92,14179.0,49.7585,49.7906,49.7023,49.7023,14179.0
2018-04-04 10:35:00,61.94,61.96,61.81,61.89,11442.0,49.7183,49.7344,49.614,49.6782,11442.0
2018-04-04 10:40:00,61.89,61.99,61.89,61.93,9114.0,49.6782,49.7585,49.6782,49.7103,9114.0
2018-04-04 10:45:00,61.91,62.15,61.88,62.15,14379.0,49.6942,49.8869,49.6702,49.8869,14379.0
2018-04-04 10:50:00,62.14,62.15,61.94,61.99,8398.0,49.8789,49.8869,49.7183,49.7585,8398.0
2018-04-04 10:55:00,61.99,62.12,61.97,62.09,20246.0,49.7585,49.8628,49.7424,49.8387,20246.0
2018-04-04 11:00:00,62.09,62.11,61.92,61.92,16610.0,49.8387,49.8548,49.7023,49.7023,16610.0
2018-04-04 11:05:00,61.9,62.0,61.87,62.0,6656.0,49.6862,49.7665,49.6621,49.7665,6656.0
2018-04-04 11:10:00,62.01,62.1,61.95,61.98,7488.0,49.7745,49.8467,49.7263,49.7504,7488.0
2018-04-04 11:15:00,61.97,62.12,61.97,62.06,7391.0,49.7424,49.8628,49.7424,49.8146,7391.0
2018-04-04 11:20:00,62.05,62.22,62.03,62.18,50765.0,49.8066,49.9431,49.7906,49.911,50765.0
2018-04-04 11:25:00,62.16,62.17,62.05,62.15,8614.0,49.8949,49.9029,49.8066,49.8869,8614.0
2018-04-04 11:30:00,62.16,62.26,62.06,62.19,13242.0,49.8949,49.9752,49.8146,49.919,13242.0
2018-04-04 11:35:00,62.22,62.22,62.12,62.14,8834.0,49.9431,49.9431,49.8628,49.8789,8834.0
2018-04-04 11:40:00,62.14,62.15,62.03,62.04,7819.0,49.8789,49.8869,49.7906,49.7986,7819.0
2018-04-04 11:45:00,62.04,62.08,61.95,62.05,11265.0,49.7986,49.8307,49.7263,49.8066,11265.0
2018-04-04 11:50:00,62.04,62.04,61.88,61.88,5936.0,49.7986,49.7986,49.6702,49.6702,5936.0
2018-04-04 11:55:00,61.91,62.06,61.91,62.05,4941.0,49.6942,49.8146,49.6942,49.8066,4941.0
2018-04-04 12:00:00,62.05,62.11,62.03,62.1,5900.0,49.8066,49.8548,49.7906,49.8467,5900.0
2018-04-04 12:05:00,62.1,62.24,62.09,62.23,9447.0,49.8467,49.9591,49.8387,49.9511,9447.0
2018-04-04 12:10:00,62.25,62.38,62.25,62.37,8660.0,49.9672,50.0715,49.9672,50.0635,8660.0
2018-04-04 12:15:00,62.34,62.34,62.2,62.24,5840.0,50.0394,50.0394,49.927,49.9591,5840.0
2018-04-04 12:20:00,62.23,62.44,62.19,62.42,18414.0,49.9511,50.1197,49.919,50.1036,18414.0
2018-04-04 12:25:00,62.4,62.49,62.38,62.49,10663.0,50.0876,50.1598,50.0715,50.1598,10663.0
2018-04-04 12:30:00,62.51,62.54,62.37,62.46,10278.0,50.1758,50.1999,50.0635,50.1357,10278.0
2018-04-04 12:35:00,62.48,62.57,62.42,62.47,7957.0,50.1518,50.224,50.1036,50.1437,7957.0
2018-04-04 12:40:00,62.48,62.55,62.44,62.53,8804.0,50.1518,50.208,50.1197,50.1919,8804.0
2018-04-04 12:45:00,62.54,62.59,62.49,62.54,9528.0,50.1999,50.2401,50.1598,50.1999,9528.0
2018-04-04 12:50:00,62.52,62.52,62.38,62.42,5027.0,50.1839,50.1839,50.0715,50.1036,5027.0
2018-04-04 12:55:00,62.45,62.48,62.43,62.45,9890.0,50.1277,50.1518,50.1116,50.1277,9890.0
2018-04-04 13:00:00,62.47,62.47,62.4,62.42,3136.0,50.1437,50.1437,50.0876,50.1036,3136.0
2018-04-04 13:05:00,62.43,62.47,62.4,62.43,6247.0,50.1116,50.1437,50.0876,50.1116,6247.0
2018-04-04 13:10:00,62.41,62.41,62.25,62.32,9930.0,50.0956,50.0956,49.9672,50.0233,9930.0
2018-04-04 13:15:00,62.31,62.34,62.24,62.25,6235.0,50.0153,50.0394,49.9591,49.9672,6235.0
2018-04-04 13:20:00,62.23,62.31,62.19,62.2,12439.0,49.9511,50.0153,49.919,49.927,12439.0
2018-04-04 13:25:00,62.2,62.21,62.14,62.21,6337.0,49.927,49.935,49.8789,49.935,6337.0
2018-04-04 13:30:00,62.2,62.2,62.09,62.14,9462.0,49.927,49.927,49.8387,49.8789,9462.0
2018-04-04 13:35:00,62.12,62.26,62.12,62.19,29989.0,49.8628,49.9752,49.8628,49.919,29989.0
2018-04-04 13:40:00,62.19,62.35,62.19,62.34,17934.0,49.919,50.0474,49.919,50.0394,17934.0
2018-04-04 13:45:00,62.33,62.33,62.2,62.21,33033.0,50.0314,50.0314,49.927,49.935,33033.0
2018-04-04 13:50:00,62.21,62.21,62.12,62.15,13181.0,49.935,49.935,49.8628,49.8869,13181.0
2018-04-04 13:55:00,62.17,62.33,62.17,62.33,17364.0,49.9029,50.0314,49.9029,50.0314,17364.0
2018-04-04 14:00:00,62.33,62.42,62.33,62.41,13278.0,50.0314,50.1036,50.0314,50.0956,13278.0
2018-04-04 14:05:00,62.42,62.48,62.39,62.41,13019.0,50.1036,50.1518,50.0795,50.0956,13019.0
2018-04-04 14:10:00,62.43,62.51,62.41,62.49,8092.0,50.1116,50.1758,50.0956,50.1598,8092.0
2018-04-04 14:15:00,62.51,62.66,62.51,62.65,18030.0,50.1758,50.2963,50.1758,50.2882,18030.0
2018-04-04 14:20:00,62.66,62.73,62.64,62.71,11166.0,50.2963,50.3524,50.2802,50.3364,11166.0
2018-04-04 14:25:00,62.71,62.71,62.66,62.71,10670.0,50.3364,50.3364,50.2963,50.3364,10670.0
2018-04-04 14:30:00,62.71,62.72,62.61,62.61,17191.0,50.3364,50.3444,50.2561,50.2561,17191.0
2018-04-04 14:35:00,62.62,62.62,62.54,62.56,13359.0,50.2641,50.2641,50.1999,50.216,13359.0
2018-04-04 14:40:00,62.56,62.84,62.55,62.82,28835.0,50.216,50.4407,50.208,50.4247,28835.0
2018-04-04 14:45:00,62.83,62.88,62.79,62.83,21751.0,50.4327,50.4728,50.4006,50.4327,21751.0
2018-04-04 14:50:00,62.85,62.96,62.85,62.89,28928.0,50.4488,50.5371,50.4488,50.4809,28928.0
2018-04-04 14:55:00,62.88,62.99,62.86,62.97,21927.0,50.4728,50.5611,50.4568,50.5451,21927.0
2018-04-04 15:00:00,62.95,63.07,62.93,63.04,29226.0,50.529,50.6254,50.513,50.6013,29226.0
2018-04-04 15:05:00,63.04,63.12,63.04,63.12,33876.0,50.6013,50.6655,50.6013,50.6655,33876.0
2018-04-04 15:10:00,63.1,63.1,62.96,62.96,22223.0,50.6494,50.6494,50.5371,50.5371,22223.0
2018-04-04 15:15:00,62.97,63.0,62.92,62.94,24228.0,50.5451,50.5692,50.505,50.521,24228.0
2018-04-04 15:20:00,62.95,63.2,62.94,63.16,36754.0,50.529,50.7297,50.521,50.6976,36754.0
2018-04-04 15:25:00,63.17,63.3,63.16,63.27,39402.0,50.7056,50.81,50.6976,50.7859,39402.0
2018-04-04 15:30:00,63.28,63.34,63.21,63.21,49755.0,50.7939,50.8421,50.7377,50.7377,49755.0
2018-04-04 15:35:00,63.22,63.24,63.18,63.19,43856.0,50.7458,50.7618,50.7136,50.7217,43856.0
2018-04-04 15:40:00,63.2,63.2,63.06,63.06,47841.0,50.7297,50.7297,50.6173,50.6173,47841.0
2018-04-04 15:45:00,63.07,63.18,63.05,63.11,69759.0,50.6254,50.7136,50.6093,50.6575,69759.0
2018-04-04 15:50:00,63.13,63.15,63.05,63.05,65238.0,50.6735,50.6896,50.6093,50.6093,65238.0
2018-04-04 15:55:00,63.05,63.09,62.92,62.94,146857.0,50.6093,50.6414,50.505,50.521,146857.0
2018-04-05 09:30:00,63.25,63.37,62.94,63.16,31102.0,50.7698,50.8662,50.521,50.6976,31102.0
2018-04-05 09:35:00,63.12,63.3,62.96,62.96,11600.0,50.6655,50.81,50.5371,50.5371,11600.0
2018-04-05 09:40:00,63.03,63.04,62.69,62.79,7680.0,50.5932,50.6013,50.3203,50.4006,7680.0
2018-04-05 09:45:00,62.79,63.08,62.79,63.07,8659.0,50.4006,50.6334,50.4006,50.6254,8659.0
2018-04-05 09:50:00,63.05,63.31,63.0,63.31,7228.0,50.6093,50.818,50.5692,50.818,7228.0
2018-04-05 09:55:00,63.35,63.39,63.12,63.21,14241.0,50.8501,50.8822,50.6655,50.7377,14241.0
2018-04-05 10:00:00,63.21,63.21,62.94,63.01,12375.0,50.7377,50.7377,50.521,50.5772,12375.0
2018-04-05 10:05:00,63.03,63.24,63.02,63.24,10400.0,50.5932,50.7618,50.5852,50.7618,10400.0
2018-04-05 10:10:00,63.26,63.37,63.25,63.34,14024.0,50.7779,50.8662,50.7698,50.8421,14024.0
2018-04-05 10:15:00,63.34,63.45,63.3,63.42,15221.0,50.8421,50.9304,50.81,50.9063,15221.0
2018-04-05 10:20:00,63.39,63.44,63.31,63.41,11321.0,50.8822,50.9223,50.818,50.8983,11321.0
2018-04-05 10:25:00,63.42,63.55,63.33,63.54,16850.0,50.9063,51.0106,50.8341,51.0026,16850.0
2018-04-05 10:30:00,63.54,63.62,63.49,63.59,14461.0,51.0026,51.0668,50.9625,51.0427,14461.0
2018-04-05 10:35:00,63.6,63.73,63.57,63.69,17844.0,51.0508,51.1551,51.0267,51.123,17844.0
2018-04-05 10:40:00,63.69,63.69,63.55,63.55,14698.0,51.123,51.123,51.0106,51.0106,14698.0
2018-04-05 10:45:00,63.54,63.67,63.47,63.63,18766.0,51.0026,51.107,50.9464,51.0749,18766.0
2018-04-05 10:50:00,63.64,63.68,63.6,63.66,12242.0,51.0829,51.115,51.0508,51.0989,12242.0
2018-04-05 10:55:00,63.68,63.68,63.6,63.6,5452.0,51.115,51.115,51.0508,51.0508,5452.0
2018-04-05 11:00:00,63.62,63.81,63.59,63.81,8623.0,51.0668,51.2193,51.0427,51.2193,8623.0
2018-04-05 11:05:00,63.85,64.14,63.83,64.11,25135.0,51.2514,51.4842,51.2354,51.4601,25135.0
2018-04-05 11:10:00,64.13,64.21,64.06,64.07,16611.0,51.4762,51.5404,51.42,51.428,16611.0
2018-04-05 11:15:00,64.07,64.26,64.06,64.18,12713.0,51.428,51.5805,51.42,51.5163,12713.0
2018-04-05 11:20:00,64.19,64.21,63.97,64.0,22691.0,51.5244,51.5404,51.3478,51.3719,22691.0
2018-04-05 11:25:00,64.0,64.04,63.96,63.98,18539.0,51.3719,51.404,51.3397,51.3558,18539.0
2018-04-05 11:30:00,63.99,64.04,63.92,64.04,11357.0,51.3638,51.404,51.3076,51.404,11357.0
2018-04-05 11:35:00,64.03,64.1,63.99,64.09,19091.0,51.3959,51.4521,51.3638,51.4441,19091.0
2018-04-05 11:40:00,64.07,64.08,63.95,63.95,19697.0,51.428,51.4361,51.3317,51.3317,19697.0
2018-04-05 11:45:00,63.97,63.97,63.82,63.82,8742.0,51.3478,51.3478,51.2274,51.2274,8742.0
2018-04-05 11:50:00,63.79,63.82,63.74,63.8,9972.0,51.2033,51.2274,51.1632,51.2113,9972.0
2018-04-05 11:55:00,63.8,63.88,63.78,63.88,12369.0,51.2113,51.2755,51.1953,51.2755,12369.0
2018-04-05 12:00:00,63.88,63.88,63.77,63.77,8800.0,51.2755,51.2755,51.1872,51.1872,8800.0
2018-04-05 12:05:00,63.79,63.8,63.64,63.64,8632.0,51.2033,51.2113,51.0829,51.0829,8632.0
2018-04-05 12:10:00,63.62,63.72,63.59,63.69,8700.0,51.0668,51.1471,51.0427,51.123,8700.0
2018-04-05 12:15:00,63.67,63.67,63.52,63.52,10980.0,51.107,51.107,50.9866,50.9866,10980.0
2018-04-05 12:20:00,63.51,63.57,63.48,63.48,9007.0,50.9785,51.0267,50.9545,50.9545,9007.0
2018-04-05 12:25:00,63.5,63.62,63.5,63.59,7697.0,50.9705,51.0668,50.9705,51.0427,7697.0
2018-04-05 12:30:00,63.58,63.63,63.56,63.61,4501.0,51.0347,51.0749,51.0187,51.0588,4501.0
2018-04-05 12:35:00,63.6,63.6,63.52,63.6,11068.0,51.0508,51.0508,50.9866,51.0508,11068.0
2018-04-05 12:40:00,63.6,63.65,63.58,63.59,10500.0,51.0508,51.0909,51.0347,51.0427,10500.0
2018-04-05 12:45:00,63.57,63.61,63.54,63.58,7516.0,51.0267,51.0588,51.0026,51.0347,7516.0
2018-04-05 12:50:00,63.58,63.61,63.55,63.57,6300.0,51.0347,51.0588,51.0106,51.0267,6300.0
2018-04-05 12:55:00,63.57,63.61,63.52,63.52,6435.0,51.0267,51.0588,50.9866,50.9866,6435.0
2018-04-05 13:00:00,63.53,63.6,63.53,63.58,10497.0,50.9946,51.0508,50.9946,51.0347,10497.0
2018-04-05 13:05:00,63.57,63.57,63.54,63.57,4100.0,51.0267,51.0267,51.0026,51.0267,4100.0
2018-04-05 13:10:00,63.57,63.57,63.48,63.48,4200.0,51.0267,51.0267,50.9545,50.9545,4200.0
2018-04-05 13:15:00,63.49,63.49,63.42,63.45,7114.0,50.9625,50.9625,50.9063,50.9304,7114.0
2018-04-05 13:20:00,63.44,63.47,63.35,63.39,21218.0,50.9223,50.9464,50.8501,50.8822,21218.0
2018-04-05 13:25:00,63.41,63.44,63.4,63.44,10566.0,50.8983,50.9223,50.8902,50.9223,10566.0
2018-04-05 13:30:00,63.45,63.5,63.42,63.49,10892.0,50.9304,50.9705,50.9063,50.9625,10892.0
2018-04-05 13:35:00,63.5,63.55,63.41,63.41,24020.0,50.9705,51.0106,50.8983,50.8983,24020.0
2018-04-05 13:40:00,63.41,63.46,63.31,63.41,51587.0,50.8983,50.9384,50.818,50.8983,51587.0
2018-04-05 13:45:00,63.42,63.5,63.41,63.5,18248.0,50.9063,50.9705,50.8983,50.9705,18248.0
2018-04-05 13:50:00,63.47,63.64,63.46,63.6,24268.0,50.9464,51.0829,50.9384,51.0508,24268.0
2018-04-05 13:55:00,63.6,63.69,63.6,63.64,20403.0,51.0508,51.123,51.0508,51.0829,20403.0
2018-04-05 14:00:00,63.66,63.7,63.63,63.66,30910.0,51.0989,51.131,51.0749,51.0989,30910.0
2018-04-05 14:05:00,63.67,63.67,63.45,63.46,12018.0,51.107,51.107,50.9304,50.9384,12018.0
2018-04-05 14:10:00,63.46,63.53,63.45,63.46,17829.0,50.9384,50.9946,50.9304,50.9384,17829.0
2018-04-05 14:15:00,63.47,63.61,63.46,63.59,17334.0,50.9464,51.0588,50.9384,51.0427,17334.0
2018-04-05 14:20:00,63.59,63.61,63.46,63.47,10501.0,51.0427,51.0588,50.9384,50.9464,10501.0
2018-04-05 14:25:00,63.48,63.57,63.45,63.49,16038.0,50.9545,51.0267,50.9304,50.9625,16038.0
2018-04-05 14:30:00,63.5,63.66,63.5,63.63,45487.0,50.9705,51.0989,50.9705,51.0749,45487.0
2018-04-05 14:35:00,63.64,63.83,63.64,63.81,18907.0,51.0829,51.2354,51.0829,51.2193,18907.0
2018-04-05 14:40:00,63.81,63.9,63.77,63.88,22070.0,51.2193,51.2916,51.1872,51.2755,22070.0
2018-04-05 14:45:00,63.9,63.96,63.9,63.9,18075.0,51.2916,51.3397,51.2916,51.2916,18075.0
2018-04-05 14:50:00,63.89,63.91,63.82,63.85,18362.0,51.2836,51.2996,51.2274,51.2514,18362.0
2018-04-05 14:55:00,63.86,63.99,63.86,63.99,33822.0,51.2595,51.3638,51.2595,51.3638,33822.0
2018-04-05 15:00:00,63.99,64.01,63.8,63.8,19301.0,51.3638,51.3799,51.2113,51.2113,19301.0
2018-04-05 15:05:00,63.81,64.0,63.74,64.0,20287.0,51.2193,51.3719,51.1632,51.3719,20287.0
2018-04-05 15:10:00,64.0,64.07,64.0,64.04,33318.0,51.3719,51.428,51.3719,51.404,33318.0
2018-04-05 15:15:00,64.05,64.1,63.98,63.98,23426.0,51.412,51.4521,51.3558,51.3558,23426.0
2018-04-05 15:20:00,63.98,64.02,63.85,63.86,25014.0,51.3558,51.3879,51.2514,51.2595,25014.0
2018-04-05 15:25:00,63.86,63.89,63.8,63.81,27677.0,51.2595,51.2836,51.2113,51.2193,27677.0
2018-04-05 15:30:00,63.8,63.82,63.76,63.78,35565.0,51.2113,51.2274,51.1792,51.1953,35565.0
2018-04-05 15:35:00,63.79,63.8,63.67,63.68,40374.0,51.2033,51.2113,51.107,51.115,40374.0
2018-04-05 15:40:00,63.68,63.86,63.67,63.85,47235.0,51.115,51.2595,51.107,51.2514,47235.0
2018-04-05 15:45:00,63.85,63.92,63.83,63.91,64076.0,51.2514,51.3076,51.2354,51.2996,64076.0
2018-04-05 15:50:00,63.92,63.97,63.87,63.97,96475.0,51.3076,51.3478,51.2675,51.3478,96475.0
2018-04-05 15:55:00,63.96,63.97,63.83,63.83,215639.0,51.3397,51.3478,51.2354,51.2354,215639.0
2018-04-06 09:30:00,63.3,63.38,63.11,63.12,25997.0,50.81,50.8742,50.6575,50.6655,25997.0
2018-04-06 09:35:00,63.1,63.34,63.1,63.3,10449.0,50.6494,50.8421,50.6494,50.81,10449.0
2018-04-06 09:40:00,63.3,63.3,62.92,63.04,13033.0,50.81,50.81,50.505,50.6013,13033.0
2018-04-06 09:45:00,63.02,63.13,62.92,63.13,6405.0,50.5852,50.6735,50.505,50.6735,6405.0
2018-04-06 09:50:00,63.2,63.41,63.2,63.32,7460.0,50.7297,50.8983,50.7297,50.826,7460.0
2018-04-06 09:55:00,63.33,63.58,63.29,63.58,13095.0,50.8341,51.0347,50.8019,51.0347,13095.0
2018-04-06 10:00:00,63.57,63.62,63.44,63.62,53776.0,51.0267,51.0668,50.9223,51.0668,53776.0
2018-04-06 10:05:00,63.61,63.66,63.59,63.59,23411.0,51.0588,51.0989,51.0427,51.0427,23411.0
2018-04-06 10:10:00,63.58,63.7,63.57,63.65,34456.0,51.0347,51.131,51.0267,51.0909,34456.0
2018-04-06 10:15:00,63.67,63.74,63.61,63.7,17283.0,51.107,51.1632,51.0588,51.131,17283.0
2018-04-06 10:20:00,63.71,63.83,63.7,63.76,33686.0,51.1391,51.2354,51.131,51.1792,33686.0
2018-04-06 10:25:00,63.75,63.75,63.46,63.46,26848.0,51.1712,51.1712,50.9384,50.9384,26848.0
2018-04-06 10:30:00,63.46,63.5,63.35,63.37,9972.0,50.9384,50.9705,50.8501,50.8662,9972.0
2018-04-06 10:35:00,63.37,63.43,63.37,63.39,8140.0,50.8662,50.9143,50.8662,50.8822,8140.0
2018-04-06 10:40:00,63.36,63.42,63.3,63.39,14404.0,50.8581,50.9063,50.81,50.8822,14404.0
2018-04-06 10:45:00,63.39,63.39,63.21,63.24,9107.0,50.8822,50.8822,50.7377,50.7618,9107.0
2018-04-06 10:50:00,63.19,63.25,63.13,63.13,8118.0,50.7217,50.7698,50.6735,50.6735,8118.0
2018-04-06 10:55:00,63.16,63.28,63.15,63.18,8732.0,50.6976,50.7939,50.6896,50.7136,8732.0
2018-04-06 11:00:00,63.14,63.14,62.93,62.97,12285.0,50.6815,50.6815,50.513,50.5451,12285.0
2018-04-06 11:05:00,62.95,63.18,62.93,63.18,12900.0,50.529,50.7136,50.513,50.7136,12900.0
2018-04-06 11:10:00,63.16,63.22,63.1,63.1,12127.0,50.6976,50.7458,50.6494,50.6494,12127.0
2018-04-06 11:15:00,63.08,63.16,63.07,63.11,9759.0,50.6334,50.6976,50.6254,50.6575,9759.0
2018-04-06 11:20:00,63.15,63.2,62.97,62.99,8038.0,50.6896,50.7297,50.5451,50.5611,8038.0
2018-04-06 11:25:00,63.0,63.18,63.0,63.17,9906.0,50.5692,50.7136,50.5692,50.7056,9906.0
2018-04-06 11:30:00,63.18,63.2,63.11,63.17,8746.0,50.7136,50.7297,50.6575,50.7056,8746.0
2018-04-06 11:35:00,63.16,63.19,63.11,63.19,6326.0,50.6976,50.7217,50.6575,50.7217,6326.0
2018-04-06 11:40:00,63.18,63.2,63.07,63.07,8273.0,50.7136,50.7297,50.6254,50.6254,8273.0
2018-04-06 11:45:00,63.05,63.08,62.98,63.0,8500.0,50.6093,50.6334,50.5531,50.5692,8500.0
2018-04-06 11:50:00,62.97,63.12,62.95,63.12,8067.0,50.5451,50.6655,50.529,50.6655,8067.0
2018-04-06 11:55:00,63.14,63.2,63.1,63.14,13213.0,50.6815,50.7297,50.6494,50.6815,13213.0
2018-04-06 12:00:00,63.13,63.13,63.03,63.06,9024.0,50.6735,50.6735,50.5932,50.6173,9024.0
2018-04-06 12:05:00,63.05,63.16,63.03,63.12,5918.0,50.6093,50.6976,50.5932,50.6655,5918.0
2018-04-06 12:10:00,63.12,63.12,62.98,62.99,6736.0,50.6655,50.6655,50.5531,50.5611,6736.0
2018-04-06 12:15:00,63.0,63.03,62.91,62.91,5472.0,50.5692,50.5932,50.4969,50.4969,5472.0
2018-04-06 12:20:00,62.88,62.91,62.85,62.86,7300.0,50.4728,50.4969,50.4488,50.4568,7300.0
2018-04-06 12:25:00,62.88,62.9,62.8,62.81,7772.0,50.4728,50.4889,50.4086,50.4167,7772.0
2018-04-06 12:30:00,62.78,62.89,62.78,62.84,6600.0,50.3926,50.4809,50.3926,50.4407,6600.0
2018-04-06 12:35:00,62.85,63.0,62.85,62.96,9429.0,50.4488,50.5692,50.4488,50.5371,9429.0
2018-04-06 12:40:00,62.97,63.09,62.96,63.04,6351.0,50.5451,50.6414,50.5371,50.6013,6351.0
2018-04-06 12:45:00,63.05,63.09,62.99,63.08,6562.0,50.6093,50.6414,50.5611,50.6334,6562.0
2018-04-06 12:50:00,63.03,63.12,63.01,63.12,7300.0,50.5932,50.6655,50.5772,50.6655,7300.0
2018-04-06 12:55:00,63.1,63.19,63.1,63.17,4200.0,50.6494,50.7217,50.6494,50.7056,4200.0
2018-04-06 13:00:00,63.14,63.14,63.0,63.05,6557.0,50.6815,50.6815,50.5692,50.6093,6557.0
2018-04-06 13:05:00,63.02,63.03,62.91,62.94,7140.0,50.5852,50.5932,50.4969,50.521,7140.0
2018-04-06 13:10:00,62.9,62.9,62.84,62.87,9720.0,50.4889,50.4889,50.4407,50.4648,9720.0
2018-04-06 13:15:00,62.88,62.93,62.81,62.89,9672.0,50.4728,50.513,50.4167,50.4809,9672.0
2018-04-06 13:20:00,62.87,62.91,62.81,62.82,6030.0,50.4648,50.4969,50.4167,50.4247,6030.0
2018-04-06 13:25:00,62.82,63.0,62.82,62.98,8350.0,50.4247,50.5692,50.4247,50.5531,8350.0
2018-04-06 13:30:00,62.97,63.04,62.92,62.95,7410.0,50.5451,50.6013,50.505,50.529,7410.0
2018-04-06 13:35:00,62.93,62.98,62.82,62.82,6311.0,50.513,50.5531,50.4247,50.4247,6311.0
2018-04-06 13:40:00,62.85,62.87,62.75,62.8,7989.0,50.4488,50.4648,50.3685,50.4086,7989.0
2018-04-06 13:45:00,62.76,62.78,62.58,62.6,10435.0,50.3765,50.3926,50.232,50.2481,10435.0
2018-04-06 13:50:00,62.62,62.65,62.47,62.54,10800.0,50.2641,50.2882,50.1437,50.1999,10800.0
2018-04-06 13:55:00,62.53,62.57,62.41,62.46,11275.0,50.1919,50.224,50.0956,50.1357,11275.0
2018-04-06 14:00:00,62.41,62.51,62.38,62.42,16007.0,50.0956,50.1758,50.0715,50.1036,16007.0
2018-04-06 14:05:00,62.44,62.48,62.26,62.34,9698.0,50.1197,50.1518,49.9752,50.0394,9698.0
2018-04-06 14:10:00,62.34,62.44,62.34,62.44,9966.0,50.0394,50.1197,50.0394,50.1197,9966.0
2018-04-06 14:15:00,62.4,62.46,62.32,62.32,12693.0,50.0876,50.1357,50.0233,50.0233,12693.0
2018-04-06 14:20:00,62.33,62.49,62.33,62.36,13700.0,50.0314,50.1598,50.0314,50.0554,13700.0
2018-04-06 14:25:00,62.35,62.37,62.22,62.27,9600.0,50.0474,50.0635,49.9431,49.9832,9600.0
2018-04-06 14:30:00,62.24,62.33,62.1,62.1,14285.0,49.9591,50.0314,49.8467,49.8467,14285.0
2018-04-06 14:35:00,62.12,62.18,61.97,62.03,17095.0,49.8628,49.911,49.7424,49.7906,17095.0
2018-04-06 14:40:00,62.02,62.2,61.97,62.08,14834.0,49.7825,49.927,49.7424,49.8307,14834.0
2018-04-06 14:45:00,62.08,62.14,61.98,62.04,13275.0,49.8307,49.8789,49.7504,49.7986,13275.0
2018-04-06 14:50:00,62.02,62.02,61.88,62.0,12661.0,49.7825,49.7825,49.6702,49.7665,12661.0
2018-04-06 14:55:00,62.01,62.01,61.81,61.87,27579.0,49.7745,49.7745,49.614,49.6621,27579.0
2018-04-06 15:00:00,61.89,62.03,61.85,61.85,15671.0,49.6782,49.7906,49.6461,49.6461,15671.0
2018-04-06 15:05:00,61.85,62.0,61.84,61.99,17201.0,49.6461,49.7665,49.6381,49.7585,17201.0
2018-04-06 15:10:00,61.99,62.23,61.96,62.23,15553.0,49.7585,49.9511,49.7344,49.9511,15553.0
2018-04-06 15:15:00,62.21,62.23,62.11,62.13,14823.0,49.935,49.9511,49.8548,49.8708,14823.0
2018-04-06 15:20:00,62.13,62.23,62.11,62.16,14658.0,49.8708,49.9511,49.8548,49.8949,14658.0
2018-04-06 15:25:00,62.17,62.17,62.03,62.09,18115.0,49.9029,49.9029,49.7906,49.8387,18115.0
2018-04-06 15:30:00,62.07,62.2,62.04,62.16,21486.0,49.8227,49.927,49.7986,49.8949,21486.0
2018-04-06 15:35:00,62.16,62.27,62.12,62.27,38692.0,49.8949,49.9832,49.8628,49.9832,38692.0
2018-04-06 15:40:00,62.25,62.43,62.25,62.3,34601.0,49.9672,50.1116,49.9672,50.0073,34601.0
2018-04-06 15:45:00,62.28,62.34,62.13,62.17,44114.0,49.9912,50.0394,49.8708,49.9029,44114.0
2018-04-06 15:50:00,62.17,62.47,62.17,62.38,48021.0,49.9029,50.1437,49.9029,50.0715,48021.0
2018-04-06 15:55:00,62.4,62.53,62.31,62.39,97968.0,50.0876,50.1919,50.0153,50.0795,97968.0
2018-04-09 09:30:00,62.75,62.9,62.61,62.63,13678.0,50.3685,50.4889,50.2561,50.2722,13678.0
2018-04-09 09:35:00,62.56,62.57,62.26,62.26,44326.0,50.216,50.224,49.9752,49.9752,44326.0
2018-04-09 09:40:00,62.33,62.56,62.03,62.54,25980.0,50.0314,50.216,49.7906,50.1999,25980.0
2018-04-09 09:45:00,62.56,62.57,62.33,62.49,28148.0,50.216,50.224,50.0314,50.1598,28148.0
2018-04-09 09:50:00,62.49,62.62,62.47,62.6,10200.0,50.1598,50.2641,50.1437,50.2481,10200.0
2018-04-09 09:55:00,62.6,62.72,62.53,62.59,8450.0,50.2481,50.3444,50.1919,50.2401,8450.0
2018-04-09 10:00:00,62.56,62.59,62.34,62.34,7595.0,50.216,50.2401,50.0394,50.0394,7595.0
2018-04-09 10:05:00,62.32,62.49,62.3,62.47,8160.0,50.0233,50.1598,50.0073,50.1437,8160.0
2018-04-09 10:10:00,62.43,62.43,62.31,62.32,7400.0,50.1116,50.1116,50.0153,50.0233,7400.0
2018-04-09 10:15:00,62.33,62.39,62.25,62.28,10817.0,50.0314,50.0795,49.9672,49.9912,10817.0
2018-04-09 10:20:00,62.32,62.53,62.32,62.41,42295.0,50.0233,50.1919,50.0233,50.0956,42295.0
2018-04-09 10:25:00,62.41,62.53,62.37,62.53,8860.0,50.0956,50.1919,50.0635,50.1919,8860.0
2018-04-09 10:30:00,62.51,62.71,62.5,62.58,13444.0,50.1758,50.3364,50.1678,50.232,13444.0
2018-04-09 10:35:00,62.59,62.71,62.54,62.7,8013.0,50.2401,50.3364,50.1999,50.3284,8013.0
2018-04-09 10:40:00,62.7,62.76,62.64,62.65,13775.0,50.3284,50.3765,50.2802,50.2882,13775.0
2018-04-09 10:45:00,62.67,62.8,62.67,62.79,9504.0,50.3043,50.4086,50.3043,50.4006,9504.0
2018-04-09 10:50:00,62.8,62.89,62.8,62.8,9593.0,50.4086,50.4809,50.4086,50.4086,9593.0
2018-04-09 10:55:00,62.79,62.8,62.74,62.75,4709.0,50.4006,50.4086,50.3605,50.3685,4709.0
2018-04-09 11:00:00,62.77,62.77,62.63,62.7,9998.0,50.3845,50.3845,50.2722,50.3284,9998.0
2018-04-09 11:05:00,62.69,62.8,62.68,62.79,38825.0,50.3203,50.4086,50.3123,50.4006,38825.0
2018-04-09 11:10:00,62.81,62.95,62.81,62.93,15621.0,50.4167,50.529,50.4167,50.513,15621.0
2018-04-09 11:15:00,62.94,63.01,62.92,63.0,12372.0,50.521,50.5772,50.505,50.5692,12372.0
2018-04-09 11:20:00,63.0,63.08,62.96,62.97,13256.0,50.5692,50.6334,50.5371,50.5451,13256.0
2018-04-09 11:25:00,62.97,62.97,62.91,62.93,8756.0,50.5451,50.5451,50.4969,50.513,8756.0
2018-04-09 11:30:00,62.91,63.11,62.91,63.05,8253.0,50.4969,50.6575,50.4969,50.6093,8253.0
2018-04-09 11:35:00,63.07,63.11,63.06,63.06,7600.0,50.6254,50.6575,50.6173,50.6173,7600.0
2018-04-09 11:40:00,63.04,63.11,63.04,63.1,4300.0,50.6013,50.6575,50.6013,50.6494,4300.0
2018-04-09 11:45:00,63.11,63.18,63.11,63.15,27049.0,50.6575,50.7136,50.6575,50.6896,27049.0
2018-04-09 11:50:00,63.16,63.21,63.03,63.05,12472.0,50.6976,50.7377,50.5932,50.6093,12472.0
2018-04-09 11:55:00,63.03,63.05,62.93,63.0,9247.0,50.5932,50.6093,50.513,50.5692,9247.0
2018-04-09 12:00:00,63.03,63.04,62.98,63.01,9935.0,50.5932,50.6013,50.5531,50.5772,9935.0
2018-04-09 12:05:00,63.0,63.07,63.0,63.06,4860.0,50.5692,50.6254,50.5692,50.6173,4860.0
2018-04-09 12:10:00,63.05,63.19,63.04,63.15,8183.0,50.6093,50.7217,50.6013,50.6896,8183.0
2018-04-09 12:15:00,63.14,63.23,63.14,63.2,6150.0,50.6815,50.7538,50.6815,50.7297,6150.0
2018-04-09 12:20:00,63.21,63.22,63.13,63.13,5217.0,50.7377,50.7458,50.6735,50.6735,5217.0
2018-04-09 12:25:00,63.09,63.15,63.05,63.12,4009.0,50.6414,50.6896,50.6093,50.6655,4009.0
2018-04-09 12:30:00,63.11,63.16,63.1,63.13,4829.0,50.6575,50.6976,50.6494,50.6735,4829.0
2018-04-09 12:35:00,63.12,63.19,63.11,63.13,9150.0,50.6655,50.7217,50.6575,50.6735,9150.0
2018-04-09 12:40:00,63.14,63.22,63.14,63.2,3984.0,50.6815,50.7458,50.6815,50.7297,3984.0
2018-04-09 12:45:00,63.22,63.28,63.2,63.27,5350.0,50.7458,50.7939,50.7297,50.7859,5350.0
2018-04-09 12:50:00,63.28,63.33,63.27,63.27,5488.0,50.7939,50.8341,50.7859,50.7859,5488.0
2018-04-09 12:55:00,63.26,63.26,63.21,63.21,3207.0,50.7779,50.7779,50.7377,50.7377,3207.0
2018-04-09 13:00:00,63.23,63.31,63.22,63.31,3800.0,50.7538,50.818,50.7458,50.818,3800.0
2018-04-09 13:05:00,63.3,63.34,63.26,63.28,4700.0,50.81,50.8421,50.7779,50.7939,4700.0
2018-04-09 13:10:00,63.3,63.31,63.22,63.22,5815.0,50.81,50.818,50.7458,50.7458,5815.0
2018-04-09 13:15:00,63.23,63.28,63.21,63.28,8398.0,50.7538,50.7939,50.7377,50.7939,8398.0
2018-04-09 13:20:00,63.28,63.32,63.24,63.3,5120.0,50.7939,50.826,50.7618,50.81,5120.0
2018-04-09 13:25:00,63.3,63.3,63.25,63.28,2100.0,50.81,50.81,50.7698,50.7939,2100.0
2018-04-09 13:30:00,63.3,63.33,63.29,63.32,7538.0,50.81,50.8341,50.8019,50.826,7538.0
2018-04-09 13:35:00,63.33,63.39,63.33,63.39,6400.0,50.8341,50.8822,50.8341,50.8822,6400.0
2018-04-09 13:40:00,63.4,63.46,63.36,63.37,6961.0,50.8902,50.9384,50.8581,50.8662,6961.0
2018-04-09 13:45:00,63.4,63.5,63.38,63.47,15494.0,50.8902,50.9705,50.8742,50.9464,15494.0
2018-04-09 13:50:00,63.48,63.5,63.48,63.5,16390.0,50.9545,50.9705,50.9545,50.9705,16390.0
2018-04-09 13:55:00,63.5,63.5,63.46,63.46,26525.0,50.9705,50.9705,50.9384,50.9384,26525.0
2018-04-09 14:00:00,63.47,63.47,63.33,63.35,11718.0,50.9464,50.9464,50.8341,50.8501,11718.0
2018-04-09 14:05:00,63.33,63.33,63.22,63.24,4078.0,50.8341,50.8341,50.7458,50.7618,4078.0
2018-04-09 14:10:00,63.23,63.23,63.18,63.2,9149.0,50.7538,50.7538,50.7136,50.7297,9149.0
2018-04-09 14:15:00,63.2,63.24,63.15,63.23,9037.0,50.7297,50.7618,50.6896,50.7538,9037.0
2018-04-09 14:20:00,63.24,63.25,63.08,63.17,15067.0,50.7618,50.7698,50.6334,50.7056,15067.0
2018-04-09 14:25:00,63.12,63.13,63.03,63.09,15149.0,50.6655,50.6735,50.5932,50.6414,15149.0
2018-04-09 14:30:00,63.08,63.16,63.05,63.16,8530.0,50.6334,50.6976,50.6093,50.6976,8530.0
2018-04-09 14:35:00,63.15,63.15,63.05,63.11,6376.0,50.6896,50.6896,50.6093,50.6575,6376.0
2018-04-09 14:40:00,63.11,63.11,62.97,62.98,8551.0,50.6575,50.6575,50.5451,50.5531,8551.0
2018-04-09 14:45:00,63.0,63.09,62.99,63.06,7074.0,50.5692,50.6414,50.5611,50.6173,7074.0
2018-04-09 14:50:00,63.08,63.14,63.05,63.13,10082.0,50.6334,50.6815,50.6093,50.6735,10082.0
2018-04-09 14:55:00,63.14,63.16,63.1,63.12,5778.0,50.6815,50.6976,50.6494,50.6655,5778.0
2018-04-09 15:00:00,63.12,63.22,63.12,63.21,10789.0,50.6655,50.7458,50.6655,50.7377,10789.0
2018-04-09 15:05:00,63.2,63.21,63.14,63.2,3237.0,50.7297,50.7377,50.6815,50.7297,3237.0
2018-04-09 15:10:00,63.2,63.22,63.1,63.1,8784.0,50.7297,50.7458,50.6494,50.6494,8784.0
2018-04-09 15:15:00,63.09,63.09,62.99,63.0,9958.0,50.6414,50.6414,50.5611,50.5692,9958.0
2018-04-09 15:20:00,62.99,63.02,62.9,63.02,13929.0,50.5611,50.5852,50.4889,50.5852,13929.0
2018-04-09 15:25:00,63.02,63.08,62.99,63.05,11783.0,50.5852,50.6334,50.5611,50.6093,11783.0
2018-04-09 15:30:00,63.04,63.06,62.88,62.88,11812.0,50.6013,50.6173,50.4728,50.4728,11812.0
2018-04-09 15:35:00,62.88,62.89,62.79,62.82,15130.0,50.4728,50.4809,50.4006,50.4247,15130.0
2018-04-09 15:40:00,62.83,62.88,62.76,62.86,13280.0,50.4327,50.4728,50.3765,50.4568,13280.0
2018-04-09 15:45:00,62.85,62.87,62.68,62.69,22026.0,50.4488,50.4648,50.3123,50.3203,22026.0
2018-04-09 15:50:00,62.67,62.72,62.63,62.7,29966.0,50.3043,50.3444,50.2722,50.3284,29966.0
2018-04-09 15:55:00,62.7,62.71,62.46,62.51,49024.0,50.3284,50.3364,50.1357,50.1758,49024.0
2018-04-10 09:30:00,63.01,63.4,62.97,62.99,48799.0,50.5772,50.8902,50.5451,50.5611,48799.0
2018-04-10 09:35:00,63.01,63.13,62.88,63.02,35446.0,50.5772,50.6735,50.4728,50.5852,35446.0
2018-04-10 09:40:00,63.05,63.31,63.02,63.21,14951.0,50.6093,50.818,50.5852,50.7377,14951.0
2018-04-10 09:45:00,63.17,63.44,63.16,63.42,6400.0,50.7056,50.9223,50.6976,50.9063,6400.0
2018-04-10 09:50:00,63.42,63.5,63.35,63.45,65176.0,50.9063,50.9705,50.8501,50.9304,65176.0
2018-04-10 09:55:00,63.46,63.52,63.42,63.5,34468.0,50.9384,50.9866,50.9063,50.9705,34468.0
2018-04-10 10:00:00,63.5,63.53,63.45,63.5,38150.0,50.9705,50.9946,50.9304,50.9705,38150.0
2018-04-10 10:05:00,63.5,63.8,63.49,63.77,16138.0,50.9705,51.2113,50.9625,51.1872,16138.0
2018-04-10 10:10:00,63.79,63.96,63.77,63.95,12561.0,51.2033,51.3397,51.1872,51.3317,12561.0
2018-04-10 10:15:00,63.97,63.97,63.82,63.88,13854.0,51.3478,51.3478,51.2274,51.2755,13854.0
2018-04-10 10:20:00,63.87,63.98,63.78,63.96,37122.0,51.2675,51.3558,51.1953,51.3397,37122.0
2018-04-10 10:25:00,63.96,64.17,63.96,64.11,18265.0,51.3397,51.5083,51.3397,51.4601,18265.0
2018-04-10 10:30:00,64.12,64.22,64.09,64.21,22362.0,51.4682,51.5484,51.4441,51.5404,22362.0
2018-04-10 10:35:00,64.21,64.36,64.18,64.29,36309.0,51.5404,51.6608,51.5163,51.6046,36309.0
2018-04-10 10:40:00,64.3,64.46,64.3,64.46,27036.0,51.6127,51.7411,51.6127,51.7411,27036.0
2018-04-10 10:45:00,64.45,64.6,64.43,64.46,49391.0,51.7331,51.8535,51.717,51.7411,49391.0
2018-04-10 10:50:00,64.43,64.46,64.19,64.33,21758.0,51.717,51.7411,51.5244,51.6367,21758.0
2018-04-10 10:55:00,64.33,64.33,64.25,64.32,21963.0,51.6367,51.6367,51.5725,51.6287,21963.0
2018-04-10 11:00:00,64.31,64.49,64.3,64.46,21408.0,51.6207,51.7652,51.6127,51.7411,21408.0
2018-04-10 11:05:00,64.45,64.45,64.26,64.26,14668.0,51.7331,51.7331,51.5805,51.5805,14668.0
2018-04-10 11:10:00,64.27,64.33,64.18,64.3,16050.0,51.5886,51.6367,51.5163,51.6127,16050.0
2018-04-10 11:15:00,64.3,64.47,64.3,64.46,16454.0,51.6127,51.7491,51.6127,51.7411,16454.0
2018-04-10 11:20:00,64.45,64.47,64.35,64.42,12865.0,51.7331,51.7491,51.6528,51.709,12865.0
2018-04-10 11:25:00,64.42,64.44,64.3,64.33,15254.0,51.709,51.725,51.6127,51.6367,15254.0
2018-04-10 11:30:00,64.33,64.51,64.33,64.51,10432.0,51.6367,51.7812,51.6367,51.7812,10432.0
2018-04-10 11:35:00,64.5,64.58,64.5,64.57,18281.0,51.7732,51.8374,51.7732,51.8294,18281.0
2018-04-10 11:40:00,64.56,64.62,64.23,64.28,18393.0,51.8214,51.8695,51.5565,51.5966,18393.0
2018-04-10 11:45:00,64.28,64.29,64.12,64.16,48523.0,51.5966,51.6046,51.4682,51.5003,48523.0
2018-04-10 11:50:00,64.11,64.24,64.11,64.2,11357.0,51.4601,51.5645,51.4601,51.5324,11357.0
2018-04-10 11:55:00,64.23,64.37,64.22,64.36,13231.0,51.5565,51.6688,51.5484,51.6608,13231.0
2018-04-10 12:00:00,64.38,64.41,64.29,64.36,16129.0,51.6769,51.701,51.6046,51.6608,16129.0
2018-04-10 12:05:00,64.37,64.37,64.24,64.32,14700.0,51.6688,51.6688,51.5645,51.6287,14700.0
2018-04-10 12:10:00,64.33,64.37,64.29,64.29,11951.0,51.6367,51.6688,51.6046,51.6046,11951.0
2018-04-10 12:15:00,64.29,64.29,64.22,64.25,11751.0,51.6046,51.6046,51.5484,51.5725,11751.0
2018-04-10 12:20:00,64.23,64.3,64.23,64.23,7900.0,51.5565,51.6127,51.5565,51.5565,7900.0
2018-04-10 12:25:00,64.26,64.26,63.88,64.07,30920.0,51.5805,51.5805,51.2755,51.428,30920.0
2018-04-10 12:30:00,64.07,64.33,64.07,64.24,15851.0,51.428,51.6367,51.428,51.5645,15851.0
2018-04-10 12:35:00,64.24,64.34,64.23,64.32,7755.0,51.5645,51.6448,51.5565,51.6287,7755.0
2018-04-10 12:40:00,64.33,64.36,64.24,64.34,10223.0,51.6367,51.6608,51.5645,51.6448,10223.0
2018-04-10 12:45:00,64.34,64.5,64.28,64.47,11529.0,51.6448,51.7732,51.5966,51.7491,11529.0
2018-04-10 12:50:00,64.48,64.49,64.42,64.42,9671.0,51.7571,51.7652,51.709,51.709,9671.0
2018-04-10 12:55:00,64.42,64.56,64.42,64.52,10252.0,51.709,51.8214,51.709,51.7892,10252.0
2018-04-10 13:00:00,64.52,64.62,64.49,64.56,14801.0,51.7892,51.8695,51.7652,51.8214,14801.0
2018-04-10 13:05:00,64.55,64.55,64.46,64.49,7882.0,51.8133,51.8133,51.7411,51.7652,7882.0
2018-04-10 13:10:00,64.48,64.69,64.47,64.66,12165.0,51.7571,51.9257,51.7491,51.9016,12165.0
2018-04-10 13:15:00,64.65,64.7,64.6,64.62,7093.0,51.8936,51.9337,51.8535,51.8695,7093.0
2018-04-10 13:20:00,64.59,64.71,64.59,64.67,10408.0,51.8454,51.9418,51.8454,51.9096,10408.0
2018-04-10 13:25:00,64.67,64.68,64.62,64.65,6940.0,51.9096,51.9177,51.8695,51.8936,6940.0
2018-04-10 13:30:00,64.66,64.75,64.6,64.75,11487.0,51.9016,51.9739,51.8535,51.9739,11487.0
2018-04-10 13:35:00,64.74,64.8,64.68,64.8,25121.0,51.9658,52.014,51.9177,52.014,25121.0
2018-04-10 13:40:00,64.8,64.8,64.63,64.67,26540.0,52.014,52.014,51.8775,51.9096,26540.0
2018-04-10 13:45:00,64.67,64.67,64.4,64.45,9751.0,51.9096,51.9096,51.6929,51.7331,9751.0
2018-04-10 13:50:00,64.43,64.59,64.43,64.59,8274.0,51.717,51.8454,51.717,51.8454,8274.0
2018-04-10 13:55:00,64.57,64.71,64.54,64.65,15620.0,51.8294,51.9418,51.8053,51.8936,15620.0
2018-04-10 14:00:00,64.66,64.69,64.56,64.6,8265.0,51.9016,51.9257,51.8214,51.8535,8265.0
2018-04-10 14:05:00,64.59,64.69,64.54,64.68,10825.0,51.8454,51.9257,51.8053,51.9177,10825.0
2018-04-10 14:10:00,64.69,64.77,64.54,64.55,17429.0,51.9257,51.9899,51.8053,51.8133,17429.0
2018-04-10 14:15:00,64.55,64.62,64.48,64.55,17096.0,51.8133,51.8695,51.7571,51.8133,17096.0
2018-04-10 14:20:00,64.54,64.6,64.52,64.52,8271.0,51.8053,51.8535,51.7892,51.7892,8271.0
2018-04-10 14:25:00,64.52,64.55,64.42,64.45,7782.0,51.7892,51.8133,51.709,51.7331,7782.0
2018-04-10 14:30:00,64.44,64.54,64.42,64.5,8100.0,51.725,51.8053,51.709,51.7732,8100.0
2018-04-10 14:35:00,64.52,64.52,64.34,64.39,10552.0,51.7892,51.7892,51.6448,51.6849,10552.0
2018-04-10 14:40:00,64.38,64.38,64.21,64.34,11292.0,51.6769,51.6769,51.5404,51.6448,11292.0
2018-04-10 14:45:00,64.33,64.49,64.33,64.37,12511.0,51.6367,51.7652,51.6367,51.6688,12511.0
2018-04-10 14:50:00,64.38,64.55,64.34,64.49,9217.0,51.6769,51.8133,51.6448,51.7652,9217.0
2018-04-10 14:55:00,64.49,64.56,64.45,64.56,9930.0,51.7652,51.8214,51.7331,51.8214,9930.0
2018-04-10 15:00:00,64.58,64.6,64.46,64.48,17473.0,51.8374,51.8535,51.7411,51.7571,17473.0
2018-04-10 15:05:00,64.5,64.77,64.49,64.71,46904.0,51.7732,51.9899,51.7652,51.9418,46904.0
2018-04-10 15:10:00,64.72,64.8,64.66,64.72,26208.0,51.9498,52.014,51.9016,51.9498,26208.0
2018-04-10 15:15:00,64.71,64.71,64.53,64.63,16371.0,51.9418,51.9418,51.7973,51.8775,16371.0
2018-04-10 15:20:00,64.64,64.68,64.54,64.54,17211.0,51.8856,51.9177,51.8053,51.8053,17211.0
2018-04-10 15:25:00,64.54,64.66,64.49,64.64,17818.0,51.8053,51.9016,51.7652,51.8856,17818.0
2018-04-10 15:30:00,64.65,64.65,64.45,64.45,25332.0,51.8936,51.8936,51.7331,51.7331,25332.0
2018-04-10 15:35:00,64.45,64.58,64.45,64.57,23828.0,51.7331,51.8374,51.7331,51.8294,23828.0
2018-04-10 15:40:00,64.56,64.59,64.47,64.48,24912.0,51.8214,51.8454,51.7491,51.7571,24912.0
2018-04-10 15:45:00,64.47,64.53,64.43,64.44,49577.0,51.7491,51.7973,51.717,51.725,49577.0
2018-04-10 15:50:00,64.45,64.47,64.3,64.32,59342.0,51.7331,51.7491,51.6127,51.6287,59342.0
2018-04-10 15:55:00,64.33,64.39,64.3,64.34,66588.0,51.6367,51.6849,51.6127,51.6448,66588.0
2018-04-11 09:30:00,63.84,64.03,63.63,63.87,40689.0,51.2434,51.3959,51.0749,51.2675,40689.0
2018-04-11 09:35:00,63.91,64.29,63.84,64.11,10091.0,51.2996,51.6046,51.2434,51.4601,10091.0
2018-04-11 09:40:00,64.13,64.37,64.0,64.27,12091.0,51.4762,51.6688,51.3719,51.5886,12091.0
2018-04-11 09:45:00,64.3,64.35,64.02,64.02,16410.0,51.6127,51.6528,51.3879,51.3879,16410.0
2018-04-11 09:50:00,64.04,64.26,64.03,64.26,29567.0,51.404,51.5805,51.3959,51.5805,29567.0
2018-04-11 09:55:00,64.26,64.5,64.17,64.48,16218.0,51.5805,51.7732,51.5083,51.7571,16218.0
2018-04-11 10:00:00,64.48,64.59,64.43,64.53,16318.0,51.7571,51.8454,51.717,51.7973,16318.0
2018-04-11 10:05:00,64.52,64.58,64.39,64.55,52299.0,51.7892,51.8374,51.6849,51.8133,52299.0
2018-04-11 10:10:00,64.56,64.58,64.48,64.53,18742.0,51.8214,51.8374,51.7571,51.7973,18742.0
2018-04-11 10:15:00,64.53,64.64,64.53,64.61,13043.0,51.7973,51.8856,51.7973,51.8615,13043.0
2018-04-11 10:20:00,64.61,64.75,64.48,64.52,41230.0,51.8615,51.9739,51.7571,51.7892,41230.0
2018-04-11 10:25:00,64.56,64.58,64.5,64.52,8967.0,51.8214,51.8374,51.7732,51.7892,8967.0
2018-04-11 10:30:00,64.52,64.57,64.5,64.54,11832.0,51.7892,51.8294,51.7732,51.8053,11832.0
2018-04-11 10:35:00,64.54,64.58,64.46,64.58,18589.0,51.8053,51.8374,51.7411,51.8374,18589.0
2018-04-11 10:40:00,64.58,64.6,64.47,64.59,14798.0,51.8374,51.8535,51.7491,51.8454,14798.0
2018-04-11 10:45:00,64.6,64.68,64.59,64.63,7467.0,51.8535,51.9177,51.8454,51.8775,7467.0
2018-04-11 10:50:00,64.62,64.62,64.39,64.5,9994.0,51.8695,51.8695,51.6849,51.7732,9994.0
2018-04-11 10:55:00,64.48,64.51,64.42,64.42,8492.0,51.7571,51.7812,51.709,51.709,8492.0
2018-04-11 11:00:00,64.38,64.45,64.34,64.42,10599.0,51.6769,51.7331,51.6448,51.709,10599.0
2018-04-11 11:05:00,64.42,64.52,64.42,64.45,6098.0,51.709,51.7892,51.709,51.7331,6098.0
2018-04-11 11:10:00,64.46,64.47,64.39,64.45,7964.0,51.7411,51.7491,51.6849,51.7331,7964.0
2018-04-11 11:15:00,64.44,64.46,64.39,64.42,8044.0,51.725,51.7411,51.6849,51.709,8044.0
2018-04-11 11:20:00,64.41,64.51,64.39,64.51,9718.0,51.701,51.7812,51.6849,51.7812,9718.0
2018-04-11 11:25:00,64.53,64.58,64.51,64.57,8544.0,51.7973,51.8374,51.7812,51.8294,8544.0
2018-04-11 11:30:00,64.57,64.58,64.49,64.52,7209.0,51.8294,51.8374,51.7652,51.7892,7209.0
2018-04-11 11:35:00,64.52,64.52,64.44,64.46,11397.0,51.7892,51.7892,51.725,51.7411,11397.0
2018-04-11 11:40:00,64.48,64.53,64.47,64.5,4758.0,51.7571,51.7973,51.7491,51.7732,4758.0
2018-04-11 11:45:00,64.49,64.59,64.48,64.52,6253.0,51.7652,51.8454,51.7571,51.7892,6253.0
2018-04-11 11:50:00,64.5,64.62,64.49,64.62,6850.0,51.7732,51.8695,51.7652,51.8695,6850.0
2018-04-11 11:55:00,64.6,64.64,64.57,64.64,9716.0,51.8535,51.8856,51.8294,51.8856,9716.0
2018-04-11 12:00:00,64.63,64.81,64.62,64.8,39873.0,51.8775,52.022,51.8695,52.014,39873.0
2018-04-11 12:05:00,64.79,64.82,64.74,64.79,18237.0,52.006,52.0301,51.9658,52.006,18237.0
2018-04-11 12:10:00,64.8,64.86,64.76,64.77,11289.0,52.014,52.0622,51.9819,51.9899,11289.0
2018-04-11 12:15:00,64.77,64.78,64.6,64.6,16593.0,51.9899,51.9979,51.8535,51.8535,16593.0
2018-04-11 12:20:00,64.59,64.66,64.59,64.59,11386.0,51.8454,51.9016,51.8454,51.8454,11386.0
2018-04-11 12:25:00,64.59,64.67,64.59,64.62,8205.0,51.8454,51.9096,51.8454,51.8695,8205.0
2018-04-11 12:30:00,64.61,64.64,64.48,64.49,37960.0,51.8615,51.8856,51.7571,51.7652,37960.0
2018-04-11 12:35:00,64.5,64.5,64.44,64.48,11647.0,51.7732,51.7732,51.725,51.7571,11647.0
2018-04-11 12:40:00,64.48,64.66,64.48,64.64,18483.0,51.7571,51.9016,51.7571,51.8856,18483.0
2018-04-11 12:45:00,64.66,64.69,64.59,64.62,20892.0,51.9016,51.9257,51.8454,51.8695,20892.0
2018-04-11 12:50:00,64.61,64.65,64.56,64.58,10231.0,51.8615,51.8936,51.8214,51.8374,10231.0
2018-04-11 12:55:00,64.59,64.67,64.58,64.66,7912.0,51.8454,51.9096,51.8374,51.9016,7912.0
2018-04-11 13:00:00,64.67,64.73,64.64,64.66,18513.0,51.9096,51.9578,51.8856,51.9016,18513.0
2018-04-11 13:05:00,64.65,64.66,64.52,64.56,15446.0,51.8936,51.9016,51.7892,51.8214,15446.0
2018-04-11 13:10:00,64.55,64.55,64.34,64.34,7264.0,51.8133,51.8133,51.6448,51.6448,7264.0
2018-04-11 13:15:00,64.34,64.51,64.34,64.51,5850.0,51.6448,51.7812,51.6448,51.7812,5850.0
2018-04-11 13:20:00,64.51,64.53,64.39,64.45,11865.0,51.7812,51.7973,51.6849,51.7331,11865.0
2018-04-11 13:25:00,64.44,64.45,64.37,64.41,14038.0,51.725,51.7331,51.6688,51.701,14038.0
2018-04-11 13:30:00,64.41,64.41,64.29,64.37,8758.0,51.701,51.701,51.6046,51.6688,8758.0
2018-04-11 13:35:00,64.36,64.47,64.35,64.47,7703.0,51.6608,51.7491,51.6528,51.7491,7703.0
2018-04-11 13:40:00,64.47,64.47,64.42,64.42,11530.0,51.7491,51.7491,51.709,51.709,11530.0
2018-04-11 13:45:00,64.41,64.51,64.34,64.51,13112.0,51.701,51.7812,51.6448,51.7812,13112.0
2018-04-11 13:50:00,64.53,64.53,64.47,64.5,8525.0,51.7973,51.7973,51.7491,51.7732,8525.0
2018-04-11 13:55:00,64.5,64.57,64.49,64.55,9004.0,51.7732,51.8294,51.7652,51.8133,9004.0
2018-04-11 14:00:00,64.56,64.62,64.53,64.6,12383.0,51.8214,51.8695,51.7973,51.8535,12383.0
2018-04-11 14:05:00,64.6,64.61,64.31,64.31,15695.0,51.8535,51.8615,51.6207,51.6207,15695.0
2018-04-11 14:10:00,64.31,64.4,64.26,64.39,14642.0,51.6207,51.6929,51.5805,51.6849,14642.0
2018-04-11 14:15:00,64.38,64.61,64.38,64.59,20990.0,51.6769,51.8615,51.6769,51.8454,20990.0
2018-04-11 14:20:00,64.58,64.58,64.47,64.56,12170.0,51.8374,51.8374,51.7491,51.8214,12170.0
2018-04-11 14:25:00,64.54,64.56,64.47,64.5,11874.0,51.8053,51.8214,51.7491,51.7732,11874.0
2018-04-11 14:30:00,64.51,64.63,64.51,64.53,10222.0,51.7812,51.8775,51.7812,51.7973,10222.0
2018-04-11 14:35:00,64.52,64.58,64.45,64.53,15881.0,51.7892,51.8374,51.7331,51.7973,15881.0
2018-04-11 14:40:00,64.53,64.64,64.45,64.45,21522.0,51.7973,51.8856,51.7331,51.7331,21522.0
2018-04-11 14:45:00,64.44,64.48,64.38,64.44,11909.0,51.725,51.7571,51.6769,51.725,11909.0
2018-04-11 14:50:00,64.43,64.43,64.34,64.4,15876.0,51.717,51.717,51.6448,51.6929,15876.0
2018-04-11 14:55:00,64.41,64.49,64.41,64.48,17050.0,51.701,51.7652,51.701,51.7571,17050.0
2018-04-11 15:00:00,64.5,64.57,64.48,64.48,19996.0,51.7732,51.8294,51.7571,51.7571,19996.0
2018-04-11 15:05:00,64.49,64.51,64.28,64.3,23105.0,51.7652,51.7812,51.5966,51.6127,23105.0
2018-04-11 15:10:00,64.32,64.39,64.27,64.29,19067.0,51.6287,51.6849,51.5886,51.6046,19067.0
2018-04-11 15:15:00,64.29,64.33,64.24,64.32,32580.0,51.6046,51.6367,51.5645,51.6287,32580.0
2018-04-11 15:20:00,64.31,64.33,64.22,64.23,23155.0,51.6207,51.6367,51.5484,51.5565,23155.0
2018-04-11 15:25:00,64.24,64.29,64.19,64.26,43376.0,51.5645,51.6046,51.5244,51.5805,43376.0
2018-04-11 15:30:00,64.25,64.31,64.24,64.26,27793.0,51.5725,51.6207,51.5645,51.5805,27793.0
2018-04-11 15:35:00,64.26,64.26,64.04,64.05,49822.0,51.5805,51.5805,51.404,51.412,49822.0
2018-04-11 15:40:00,64.05,64.12,64.05,64.09,56779.0,51.412,51.4682,51.412,51.4441,56779.0
2018-04-11 15:45:00,64.08,64.08,63.97,63.97,97757.0,51.4361,51.4361,51.3478,51.3478,97757.0
2018-04-11 15:50:00,63.97,64.02,63.9,64.01,107445.0,51.3478,51.3879,51.2916,51.3799,107445.0
2018-04-11 15:55:00,64.01,64.01,63.91,63.97,206517.0,51.3799,51.3799,51.2996,51.3478,206517.0
2018-04-12 09:30:00,64.22,64.39,64.18,64.25,52897.0,51.5484,51.6849,51.5163,51.5725,52897.0
2018-04-12 09:35:00,64.25,64.34,64.09,64.16,28450.0,51.5725,51.6448,51.4441,51.5003,28450.0
2018-04-12 09:40:00,64.17,64.24,64.0,64.21,39298.0,51.5083,51.5645,51.3719,51.5404,39298.0
2018-04-12 09:45:00,64.21,64.32,64.21,64.31,11798.0,51.5404,51.6287,51.5404,51.6207,11798.0
2018-04-12 09:50:00,64.29,64.38,64.18,64.38,18010.0,51.6046,51.6769,51.5163,51.6769,18010.0
2018-04-12 09:55:00,64.41,64.58,64.39,64.5,18549.0,51.701,51.8374,51.6849,51.7732,18549.0
2018-04-12 10:00:00,64.49,64.51,64.38,64.41,10342.0,51.7652,51.7812,51.6769,51.701,10342.0
2018-04-12 10:05:00,64.41,64.52,64.39,64.49,13958.0,51.701,51.7892,51.6849,51.7652,13958.0
2018-04-12 10:10:00,64.47,64.48,64.27,64.34,44228.0,51.7491,51.7571,51.5886,51.6448,44228.0
2018-04-12 10:15:00,64.35,64.61,64.33,64.56,45455.0,51.6528,51.8615,51.6367,51.8214,45455.0
2018-04-12 10:20:00,64.56,64.67,64.52,64.52,13635.0,51.8214,51.9096,51.7892,51.7892,13635.0
2018-04-12 10:25:00,64.49,64.55,64.45,64.51,8700.0,51.7652,51.8133,51.7331,51.7812,8700.0
2018-04-12 10:30:00,64.49,64.51,64.41,64.43,19909.0,51.7652,51.7812,51.701,51.717,19909.0
2018-04-12 10:35:00,64.43,64.48,64.32,64.32,27542.0,51.717,51.7571,51.6287,51.6287,27542.0
2018-04-12 10:40:00,64.33,64.4,64.29,64.4,13039.0,51.6367,51.6929,51.6046,51.6929,13039.0
2018-04-12 10:45:00,64.4,64.45,64.33,64.45,14383.0,51.6929,51.7331,51.6367,51.7331,14383.0
2018-04-12 10:50:00,64.43,64.46,64.4,64.46,7543.0,51.717,51.7411,51.6929,51.7411,7543.0
2018-04-12 10:55:00,64.46,64.46,64.31,64.31,10476.0,51.7411,51.7411,51.6207,51.6207,10476.0
2018-04-12 11:00:00,64.32,64.39,64.3,64.38,9885.0,51.6287,51.6849,51.6127,51.6769,9885.0
2018-04-12 11:05:00,64.39,64.49,64.38,64.47,12829.0,51.6849,51.7652,51.6769,51.7491,12829.0
2018-04-12 11:10:00,64.49,64.58,64.49,64.55,11450.0,51.7652,51.8374,51.7652,51.8133,11450.0
2018-04-12 11:15:00,64.53,64.62,64.53,64.62,6050.0,51.7973,51.8695,51.7973,51.8695,6050.0
2018-04-12 11:20:00,64.59,64.61,64.54,64.56,10548.0,51.8454,51.8615,51.8053,51.8214,10548.0
2018-04-12 11:25:00,64.57,64.57,64.49,64.51,7764.0,51.8294,51.8294,51.7652,51.7812,7764.0
2018-04-12 11:30:00,64.49,64.55,64.46,64.47,11200.0,51.7652,51.8133,51.7411,51.7491,11200.0
2018-04-12 11:35:00,64.47,64.53,64.45,64.53,9274.0,51.7491,51.7973,51.7331,51.7973,9274.0
2018-04-12 11:40:00,64.5,64.5,64.4,64.43,9447.0,51.7732,51.7732,51.6929,51.717,9447.0
2018-04-12 11:45:00,64.45,64.46,64.35,64.36,8400.0,51.7331,51.7411,51.6528,51.6608,8400.0
2018-04-12 11:50:00,64.38,64.41,64.35,64.37,8596.0,51.6769,51.701,51.6528,51.6688,8596.0
2018-04-12 11:55:00,64.37,64.46,64.36,64.43,11350.0,51.6688,51.7411,51.6608,51.717,11350.0
2018-04-12 12:00:00,64.44,64.46,64.41,64.45,4400.0,51.725,51.7411,51.701,51.7331,4400.0
2018-04-12 12:05:00,64.46,64.48,64.36,64.38,12942.0,51.7411,51.7571,51.6608,51.6769,12942.0
2018-04-12 12:10:00,64.37,64.39,64.33,64.33,4944.0,51.6688,51.6849,51.6367,51.6367,4944.0
2018-04-12 12:15:00,64.33,64.39,64.27,64.39,7310.0,51.6367,51.6849,51.5886,51.6849,7310.0
2018-04-12 12:20:00,64.41,64.41,64.34,64.35,6300.0,51.701,51.701,51.6448,51.6528,6300.0
2018-04-12 12:25:00,64.34,64.38,64.33,64.38,5830.0,51.6448,51.6769,51.6367,51.6769,5830.0
2018-04-12 12:30:00,64.39,64.42,64.36,64.39,5905.0,51.6849,51.709,51.6608,51.6849,5905.0
2018-04-12 12:35:00,64.37,64.42,64.35,64.35,8120.0,51.6688,51.709,51.6528,51.6528,8120.0
2018-04-12 12:40:00,64.36,64.36,64.27,64.27,6744.0,51.6608,51.6608,51.5886,51.5886,6744.0
2018-04-12 12:45:00,64.29,64.33,64.29,64.33,11800.0,51.6046,51.6367,51.6046,51.6367,11800.0
2018-04-12 12:50:00,64.32,64.42,64.32,64.32,9951.0,51.6287,51.709,51.6287,51.6287,9951.0
2018-04-12 12:55:00,64.32,64.33,64.28,64.29,6901.0,51.6287,51.6367,51.5966,51.6046,6901.0
2018-04-12 13:00:00,64.3,64.33,64.3,64.33,6368.0,51.6127,51.6367,51.6127,51.6367,6368.0
2018-04-12 13:05:00,64.33,64.33,64.08,64.15,17512.0,51.6367,51.6367,51.4361,51.4923,17512.0
2018-04-12 13:10:00,64.14,64.22,64.1,64.15,8100.0,51.4842,51.5484,51.4521,51.4923,8100.0
2018-04-12 13:15:00,64.17,64.17,63.99,63.99,15235.0,51.5083,51.5083,51.3638,51.3638,15235.0
2018-04-12 13:20:00,64.0,64.02,63.9,64.01,9747.0,51.3719,51.3879,51.2916,51.3799,9747.0
2018-04-12 13:25:00,64.01,64.01,63.81,63.83,13011.0,51.3799,51.3799,51.2193,51.2354,13011.0
2018-04-12 13:30:00,63.83,63.92,63.8,63.88,9733.0,51.2354,51.3076,51.2113,51.2755,9733.0
2018-04-12 13:35:00,63.88,64.02,63.88,64.0,8411.0,51.2755,51.3879,51.2755,51.3719,8411.0
2018-04-12 13:40:00,64.0,64.05,63.96,63.99,11374.0,51.3719,51.412,51.3397,51.3638,11374.0
2018-04-12 13:45:00,63.96,64.0,63.89,63.92,10240.0,51.3397,51.3719,51.2836,51.3076,10240.0
2018-04-12 13:50:00,63.93,64.01,63.9,63.91,11901.0,51.3157,51.3799,51.2916,51.2996,11901.0
2018-04-12 13:55:00,63.9,63.91,63.73,63.79,20399.0,51.2916,51.2996,51.1551,51.2033,20399.0
2018-04-12 14:00:00,63.79,63.79,63.44,63.47,85460.0,51.2033,51.2033,50.9223,50.9464,85460.0
2018-04-12 14:05:00,63.47,63.48,62.98,63.41,185148.0,50.9464,50.9545,50.5531,50.8983,185148.0
2018-04-12 14:10:00,63.4,63.41,62.89,63.01,185554.0,50.8902,50.8983,50.4809,50.5772,185554.0
2018-04-12 14:15:00,63.01,63.19,62.77,62.92,104714.0,50.5772,50.7217,50.3845,50.505,104714.0
2018-04-12 14:20:00,62.93,63.08,62.69,62.71,63553.0,50.513,50.6334,50.3203,50.3364,63553.0
2018-04-12 14:25:00,62.71,62.72,62.48,62.52,53097.0,50.3364,50.3444,50.1518,50.1839,53097.0
2018-04-12 14:30:00,62.53,62.61,62.39,62.48,56785.0,50.1919,50.2561,50.0795,50.1518,56785.0
2018-04-12 14:35:00,62.49,62.57,62.27,62.27,71351.0,50.1598,50.224,49.9832,49.9832,71351.0
2018-04-12 14:40:00,62.28,62.36,62.0,62.03,175411.0,49.9912,50.0554,49.7665,49.7906,175411.0
2018-04-12 14:45:00,62.03,62.11,61.94,62.01,124266.0,49.7906,49.8548,49.7183,49.7745,124266.0
2018-04-12 14:50:00,62.0,62.28,61.99,62.2,102725.0,49.7665,49.9912,49.7585,49.927,102725.0
2018-04-12 14:55:00,62.18,62.36,62.18,62.2,114944.0,49.911,50.0554,49.911,49.927,114944.0
2018-04-12 15:00:00,62.21,62.35,62.05,62.35,83336.0,49.935,50.0474,49.8066,50.0474,83336.0
2018-04-12 15:05:00,62.36,62.4,62.24,62.27,45963.0,50.0554,50.0876,49.9591,49.9832,45963.0
2018-04-12 15:10:00,62.29,62.47,62.28,62.47,29332.0,49.9993,50.1437,49.9912,50.1437,29332.0
2018-04-12 15:15:00,62.48,62.54,62.42,62.5,56414.0,50.1518,50.1999,50.1036,50.1678,56414.0
2018-04-12 15:20:00,62.49,62.67,62.49,62.57,44549.0,50.1598,50.3043,50.1598,50.224,44549.0
2018-04-12 15:25:00,62.57,62.59,62.5,62.52,83377.0,50.224,50.2401,50.1678,50.1839,83377.0
2018-04-12 15:30:00,62.52,62.64,62.46,62.47,96476.0,50.1839,50.2802,50.1357,50.1437,96476.0
2018-04-12 15:35:00,62.48,62.5,62.38,62.4,102101.0,50.1518,50.1678,50.0715,50.0876,102101.0
2018-04-12 15:40:00,62.4,62.49,62.38,62.49,83534.0,50.0876,50.1598,50.0715,50.1598,83534.0
2018-04-12 15:45:00,62.49,62.5,62.22,62.26,117417.0,50.1598,50.1678,49.9431,49.9752,117417.0
2018-04-12 15:50:00,62.26,62.39,62.26,62.38,100350.0,49.9752,50.0795,49.9752,50.0715,100350.0
2018-04-12 15:55:00,62.38,62.43,62.23,62.26,251433.0,50.0715,50.1116,49.9511,49.9752,251433.0
2018-04-13 09:30:00,62.33,62.66,61.47,61.57,94801.0,50.0314,50.2963,49.3411,49.4213,94801.0
2018-04-13 09:35:00,61.57,62.02,61.48,61.8,52334.0,49.4213,49.7825,49.3491,49.6059,52334.0
2018-04-13 09:40:00,61.78,61.82,61.57,61.73,39554.0,49.5899,49.622,49.4213,49.5498,39554.0
2018-04-13 09:45:00,61.72,61.76,61.48,61.49,70325.0,49.5417,49.5738,49.3491,49.3571,70325.0
2018-04-13 09:50:00,61.48,61.49,60.67,60.84,190137.0,49.3491,49.3571,48.6989,48.8354,190137.0
2018-04-13 09:55:00,60.85,61.08,60.66,60.9,156525.0,48.8434,49.028,48.6909,48.8835,156525.0
2018-04-13 10:00:00,60.89,60.93,60.7,60.72,70031.0,48.8755,48.9076,48.723,48.739,70031.0
2018-04-13 10:05:00,60.71,60.97,60.71,60.91,60421.0,48.731,48.9397,48.731,48.8916,60421.0
2018-04-13 10:10:00,60.89,61.03,60.69,60.8,57767.0,48.8755,48.9879,48.715,48.8033,57767.0
2018-04-13 10:15:00,60.8,60.97,60.76,60.96,57493.0,48.8033,48.9397,48.7712,48.9317,57493.0
2018-04-13 10:20:00,60.97,60.99,60.34,60.41,131283.0,48.9397,48.9558,48.434,48.4902,131283.0
2018-04-13 10:25:00,60.44,60.76,60.41,60.54,51551.0,48.5143,48.7712,48.4902,48.5946,51551.0
2018-04-13 10:30:00,60.56,60.71,60.47,60.48,53050.0,48.6106,48.731,48.5384,48.5464,53050.0
2018-04-13 10:35:00,60.47,60.62,60.33,60.37,67255.0,48.5384,48.6588,48.426,48.4581,67255.0
2018-04-13 10:40:00,60.35,60.4,60.22,60.34,78011.0,48.442,48.4822,48.3377,48.434,78011.0
2018-04-13 10:45:00,60.32,60.38,60.15,60.28,82270.0,48.418,48.4661,48.2815,48.3859,82270.0
2018-04-13 10:50:00,60.28,60.32,60.17,60.18,69400.0,48.3859,48.418,48.2976,48.3056,69400.0
2018-04-13 10:55:00,60.2,60.32,59.95,59.99,56066.0,48.3216,48.418,48.121,48.1531,56066.0
2018-04-13 11:00:00,59.98,60.06,59.89,60.0,45184.0,48.1451,48.2093,48.0728,48.1611,45184.0
2018-04-13 11:05:00,59.98,60.05,59.89,59.92,58529.0,48.1451,48.2012,48.0728,48.0969,58529.0
2018-04-13 11:10:00,59.93,60.18,59.87,59.95,47237.0,48.1049,48.3056,48.0568,48.121,47237.0
2018-04-13 11:15:00,59.97,60.11,59.96,60.04,36854.0,48.137,48.2494,48.129,48.1932,36854.0
2018-04-13 11:20:00,60.05,60.38,60.0,60.32,241575.0,48.2012,48.4661,48.1611,48.418,241575.0
2018-04-13 11:25:00,60.33,60.33,60.01,60.01,57210.0,48.426,48.426,48.1691,48.1691,57210.0
2018-04-13 11:30:00,60.02,60.02,59.86,59.94,38395.0,48.1772,48.1772,48.0487,48.1129,38395.0
2018-04-13 11:35:00,59.94,60.05,59.85,59.92,38754.0,48.1129,48.2012,48.0407,48.0969,38754.0
2018-04-13 11:40:00,59.92,59.94,59.78,59.81,35011.0,48.0969,48.1129,47.9845,48.0086,35011.0
2018-04-13 11:45:00,59.82,59.89,59.7,59.7,40142.0,48.0166,48.0728,47.9203,47.9203,40142.0
2018-04-13 11:50:00,59.71,59.77,59.66,59.77,43541.0,47.9283,47.9765,47.8882,47.9765,43541.0
2018-04-13 11:55:00,59.8,60.0,59.78,59.98,32374.0,48.0006,48.1611,47.9845,48.1451,32374.0
2018-04-13 12:00:00,59.99,60.18,59.93,60.14,33836.0,48.1531,48.3056,48.1049,48.2735,33836.0
2018-04-13 12:05:00,60.13,60.18,59.89,59.94,52655.0,48.2655,48.3056,48.0728,48.1129,52655.0
2018-04-13 12:10:00,59.93,60.0,59.93,59.94,34760.0,48.1049,48.1611,48.1049,48.1129,34760.0
2018-04-13 12:15:00,59.94,60.12,59.94,60.12,33962.0,48.1129,48.2574,48.1129,48.2574,33962.0
2018-04-13 12:20:00,60.12,60.19,60.09,60.12,26054.0,48.2574,48.3136,48.2334,48.2574,26054.0
2018-04-13 12:25:00,60.12,60.15,59.98,60.08,26582.0,48.2574,48.2815,48.1451,48.2253,26582.0
2018-04-13 12:30:00,60.1,60.1,59.93,59.93,25180.0,48.2414,48.2414,48.1049,48.1049,25180.0
2018-04-13 12:35:00,59.93,59.99,59.91,59.99,26573.0,48.1049,48.1531,48.0889,48.1531,26573.0
2018-04-13 12:40:00,60.01,60.06,59.97,59.98,26517.0,48.1691,48.2093,48.137,48.1451,26517.0
2018-04-13 12:45:00,60.01,60.13,60.0,60.13,33069.0,48.1691,48.2655,48.1611,48.2655,33069.0
2018-04-13 12:50:00,60.14,60.27,60.13,60.27,26430.0,48.2735,48.3778,48.2655,48.3778,26430.0
2018-04-13 12:55:00,60.28,60.41,60.28,60.38,28751.0,48.3859,48.4902,48.3859,48.4661,28751.0
2018-04-13 13:00:00,60.39,60.45,60.35,60.44,21294.0,48.4742,48.5223,48.442,48.5143,21294.0
2018-04-13 13:05:00,60.45,60.53,60.44,60.46,20732.0,48.5223,48.5865,48.5143,48.5303,20732.0
2018-04-13 13:10:00,60.44,60.62,60.38,60.62,24951.0,48.5143,48.6588,48.4661,48.6588,24951.0
2018-04-13 13:15:00,60.62,60.69,60.61,60.64,16515.0,48.6588,48.715,48.6507,48.6748,16515.0
2018-04-13 13:20:00,60.63,60.83,60.62,60.82,23736.0,48.6668,48.8273,48.6588,48.8193,23736.0
2018-04-13 13:25:00,60.82,60.82,60.73,60.82,16467.0,48.8193,48.8193,48.7471,48.8193,16467.0
2018-04-13 13:30:00,60.82,60.83,60.75,60.8,18652.0,48.8193,48.8273,48.7631,48.8033,18652.0
2018-04-13 13:35:00,60.8,60.8,60.74,60.77,18364.0,48.8033,48.8033,48.7551,48.7792,18364.0
2018-04-13 13:40:00,60.77,60.82,60.75,60.75,16898.0,48.7792,48.8193,48.7631,48.7631,16898.0
2018-04-13 13:45:00,60.75,60.81,60.74,60.81,11019.0,48.7631,48.8113,48.7551,48.8113,11019.0
2018-04-13 13:50:00,60.82,60.9,60.68,60.68,59738.0,48.8193,48.8835,48.7069,48.7069,59738.0
2018-04-13 13:55:00,60.69,60.69,60.49,60.49,44542.0,48.715,48.715,48.5544,48.5544,44542.0
2018-04-13 14:00:00,60.47,60.48,60.4,60.47,24872.0,48.5384,48.5464,48.4822,48.5384,24872.0
2018-04-13 14:05:00,60.45,60.45,60.34,60.39,21337.0,48.5223,48.5223,48.434,48.4742,21337.0
2018-04-13 14:10:00,60.41,60.46,60.36,60.37,19148.0,48.4902,48.5303,48.4501,48.4581,19148.0
2018-04-13 14:15:00,60.36,60.36,60.21,60.3,32587.0,48.4501,48.4501,48.3297,48.4019,32587.0
2018-04-13 14:20:00,60.28,60.33,60.24,60.33,14798.0,48.3859,48.426,48.3538,48.426,14798.0
2018-04-13 14:25:00,60.34,60.4,60.31,60.35,19347.0,48.434,48.4822,48.4099,48.442,19347.0
2018-04-13 14:30:00,60.35,60.46,60.34,60.42,27673.0,48.442,48.5303,48.434,48.4982,27673.0
2018-04-13 14:35:00,60.42,60.43,60.28,60.28,27525.0,48.4982,48.5063,48.3859,48.3859,27525.0
2018-04-13 14:40:00,60.29,60.29,60.18,60.23,32830.0,48.3939,48.3939,48.3056,48.3457,32830.0
2018-04-13 14:45:00,60.23,60.29,60.14,60.16,29155.0,48.3457,48.3939,48.2735,48.2895,29155.0
2018-04-13 14:50:00,60.15,60.15,59.99,60.12,42046.0,48.2815,48.2815,48.1531,48.2574,42046.0
2018-04-13 14:55:00,60.12,60.15,60.11,60.11,17839.0,48.2574,48.2815,48.2494,48.2494,17839.0
2018-04-13 15:00:00,60.12,60.12,59.93,59.97,42076.0,48.2574,48.2574,48.1049,48.137,42076.0
2018-04-13 15:05:00,59.97,60.04,59.96,59.97,30324.0,48.137,48.1932,48.129,48.137,30324.0
2018-04-13 15:10:00,59.96,59.99,59.93,59.95,30721.0,48.129,48.1531,48.1049,48.121,30721.0
2018-04-13 15:15:00,59.95,59.95,59.83,59.84,38765.0,48.121,48.121,48.0247,48.0327,38765.0
2018-04-13 15:20:00,59.84,59.99,59.84,59.91,90426.0,48.0327,48.1531,48.0327,48.0889,90426.0
2018-04-13 15:25:00,59.91,59.96,59.88,59.95,23173.0,48.0889,48.129,48.0648,48.121,23173.0
2018-04-13 15:30:00,59.96,60.1,59.95,60.0,54570.0,48.129,48.2414,48.121,48.1611,54570.0
2018-04-13 15:35:00,60.0,60.09,59.96,60.09,46611.0,48.1611,48.2334,48.129,48.2334,46611.0
2018-04-13 15:40:00,60.09,60.19,60.08,60.14,50747.0,48.2334,48.3136,48.2253,48.2735,50747.0
2018-04-13 15:45:00,60.15,60.21,60.09,60.15,82584.0,48.2815,48.3297,48.2334,48.2815,82584.0
2018-04-13 15:50:00,60.16,60.36,60.15,60.3,92460.0,48.2895,48.4501,48.2815,48.4019,92460.0
2018-04-13 15:55:00,60.3,60.5,60.26,60.41,335121.0,48.4019,48.5625,48.3698,48.4902,335121.0
2018-04-16 09:30:00,60.29,60.39,59.54,59.67,145476.0,48.3939,48.4742,47.7919,47.8962,145476.0
2018-04-16 09:35:00,59.7,59.93,59.67,59.74,47649.0,47.9203,48.1049,47.8962,47.9524,47649.0
2018-04-16 09:40:00,59.73,60.08,59.71,60.01,74821.0,47.9444,48.2253,47.9283,48.1691,74821.0
2018-04-16 09:45:00,60.03,60.54,59.68,60.54,109334.0,48.1852,48.5946,47.9043,48.5946,109334.0
2018-04-16 09:50:00,60.52,60.79,60.39,60.78,81827.0,48.5785,48.7952,48.4742,48.7872,81827.0
2018-04-16 09:55:00,60.78,60.92,60.61,60.61,30759.0,48.7872,48.8996,48.6507,48.6507,30759.0
2018-04-16 10:00:00,60.61,60.83,60.59,60.71,25152.0,48.6507,48.8273,48.6347,48.731,25152.0
2018-04-16 10:05:00,60.67,60.7,60.51,60.57,23367.0,48.6989,48.723,48.5705,48.6186,23367.0
2018-04-16 10:10:00,60.55,60.73,60.55,60.56,25435.0,48.6026,48.7471,48.6026,48.6106,25435.0
2018-04-16 10:15:00,60.56,60.71,60.55,60.63,64145.0,48.6106,48.731,48.6026,48.6668,64145.0
2018-04-16 10:20:00,60.65,60.67,60.55,60.64,68863.0,48.6829,48.6989,48.6026,48.6748,68863.0
2018-04-16 10:25:00,60.66,60.69,60.53,60.59,28381.0,48.6909,48.715,48.5865,48.6347,28381.0
2018-04-16 10:30:00,60.6,60.68,60.48,60.68,28187.0,48.6427,48.7069,48.5464,48.7069,28187.0
2018-04-16 10:35:00,60.68,60.83,60.65,60.8,45315.0,48.7069,48.8273,48.6829,48.8033,45315.0
2018-04-16 10:40:00,60.8,60.85,60.64,60.67,32788.0,48.8033,48.8434,48.6748,48.6989,32788.0
2018-04-16 10:45:00,60.67,60.67,60.49,60.49,11620.0,48.6989,48.6989,48.5544,48.5544,11620.0
2018-04-16 10:50:00,60.49,60.62,60.49,60.61,13582.0,48.5544,48.6588,48.5544,48.6507,13582.0
2018-04-16 10:55:00,60.6,60.76,60.58,60.7,21476.0,48.6427,48.7712,48.6267,48.723,21476.0
2018-04-16 11:00:00,60.71,60.86,60.65,60.83,29752.0,48.731,48.8514,48.6829,48.8273,29752.0
2018-04-16 11:05:00,60.83,61.02,60.82,60.96,57496.0,48.8273,48.9798,48.8193,48.9317,57496.0
2018-04-16 11:10:00,60.95,60.96,60.81,60.91,22179.0,48.9237,48.9317,48.8113,48.8916,22179.0
2018-04-16 11:15:00,60.89,60.96,60.84,60.86,16645.0,48.8755,48.9317,48.8354,48.8514,16645.0
2018-04-16 11:20:00,60.86,60.94,60.82,60.83,27930.0,48.8514,48.9156,48.8193,48.8273,27930.0
2018-04-16 11:25:00,60.82,60.85,60.78,60.85,17507.0,48.8193,48.8434,48.7872,48.8434,17507.0
2018-04-16 11:30:00,60.84,60.96,60.82,60.88,14333.0,48.8354,48.9317,48.8193,48.8675,14333.0
2018-04-16 11:35:00,60.88,60.97,60.88,60.9,30585.0,48.8675,48.9397,48.8675,48.8835,30585.0
2018-04-16 11:40:00,60.9,60.9,60.74,60.75,24905.0,48.8835,48.8835,48.7551,48.7631,24905.0
2018-04-16 11:45:00,60.75,60.77,60.67,60.75,10855.0,48.7631,48.7792,48.6989,48.7631,10855.0
2018-04-16 11:50:00,60.76,60.83,60.75,60.78,9607.0,48.7712,48.8273,48.7631,48.7872,9607.0
2018-04-16 11:55:00,60.78,60.91,60.78,60.83,9525.0,48.7872,48.8916,48.7872,48.8273,9525.0
2018-04-16 12:00:00,60.83,60.94,60.81,60.93,13908.0,48.8273,48.9156,48.8113,48.9076,13908.0
2018-04-16 12:05:00,60.94,60.96,60.82,60.84,10050.0,48.9156,48.9317,48.8193,48.8354,10050.0
2018-04-16 12:10:00,60.85,60.89,60.78,60.89,10978.0,48.8434,48.8755,48.7872,48.8755,10978.0
2018-04-16 12:15:00,60.86,60.87,60.68,60.71,11590.0,48.8514,48.8594,48.7069,48.731,11590.0
2018-04-16 12:20:00,60.73,60.86,60.72,60.86,17796.0,48.7471,48.8514,48.739,48.8514,17796.0
2018-04-16 12:25:00,60.87,60.95,60.8,60.8,17327.0,48.8594,48.9237,48.8033,48.8033,17327.0
2018-04-16 12:30:00,60.82,60.89,60.73,60.76,8733.0,48.8193,48.8755,48.7471,48.7712,8733.0
2018-04-16 12:35:00,60.74,60.79,60.68,60.79,6565.0,48.7551,48.7952,48.7069,48.7952,6565.0
2018-04-16 12:40:00,60.8,60.86,60.75,60.8,10734.0,48.8033,48.8514,48.7631,48.8033,10734.0
2018-04-16 12:45:00,60.77,60.8,60.65,60.67,16158.0,48.7792,48.8033,48.6829,48.6989,16158.0
2018-04-16 12:50:00,60.68,60.81,60.68,60.7,13437.0,48.7069,48.8113,48.7069,48.723,13437.0
2018-04-16 12:55:00,60.68,60.71,60.62,60.63,6905.0,48.7069,48.731,48.6588,48.6668,6905.0
2018-04-16 13:00:00,60.66,60.74,60.64,60.74,13648.0,48.6909,48.7551,48.6748,48.7551,13648.0
2018-04-16 13:05:00,60.76,63.64,60.74,63.57,444757.0,48.7712,51.0829,48.7551,51.0267,444757.0
2018-04-16 13:10:00,63.56,64.28,63.05,63.64,306472.0,51.0187,51.5966,50.6093,51.0829,306472.0
2018-04-16 13:15:00,63.61,63.72,62.97,63.2,133937.0,51.0588,51.1471,50.5451,50.7297,133937.0
2018-04-16 13:20:00,63.22,64.09,63.19,63.65,211204.0,50.7458,51.4441,50.7217,51.0909,211204.0
2018-04-16 13:25:00,63.66,63.73,63.32,63.58,198510.0,51.0989,51.1551,50.826,51.0347,198510.0
2018-04-16 13:30:00,63.59,63.78,63.48,63.59,172104.0,51.0427,51.1953,50.9545,51.0427,172104.0
2018-04-16 13:35:00,63.63,63.85,63.47,63.85,191111.0,51.0749,51.2514,50.9464,51.2514,191111.0
2018-04-16 13:40:00,63.84,63.93,63.49,63.75,186739.0,51.2434,51.3157,50.9625,51.1712,186739.0
2018-04-16 13:45:00,63.75,63.95,63.6,63.93,70248.0,51.1712,51.3317,51.0508,51.3157,70248.0
2018-04-16 13:50:00,63.93,64.01,63.69,63.95,165652.0,51.3157,51.3799,51.123,51.3317,165652.0
2018-04-16 13:55:00,63.94,64.14,63.83,63.92,94171.0,51.3237,51.4842,51.2354,51.3076,94171.0
2018-04-16 14:00:00,63.89,63.91,63.53,63.54,128395.0,51.2836,51.2996,50.9946,51.0026,128395.0
2018-04-16 14:05:00,63.53,63.7,63.35,63.49,70943.0,50.9946,51.131,50.8501,50.9625,70943.0
2018-04-16 14:10:00,63.5,63.53,63.02,63.06,64855.0,50.9705,50.9946,50.5852,50.6173,64855.0
2018-04-16 14:15:00,63.05,63.15,62.95,63.08,86566.0,50.6093,50.6896,50.529,50.6334,86566.0
2018-04-16 14:20:00,63.08,63.13,62.85,62.92,44707.0,50.6334,50.6735,50.4488,50.505,44707.0
2018-04-16 14:25:00,62.93,62.97,62.76,62.94,54266.0,50.513,50.5451,50.3765,50.521,54266.0
2018-04-16 14:30:00,62.92,63.08,62.88,63.07,37971.0,50.505,50.6334,50.4728,50.6254,37971.0
2018-04-16 14:35:00,63.05,63.15,62.97,63.01,41522.0,50.6093,50.6896,50.5451,50.5772,41522.0
2018-04-16 14:40:00,63.02,63.04,62.87,62.88,41563.0,50.5852,50.6013,50.4648,50.4728,41563.0
2018-04-16 14:45:00,62.87,62.99,62.83,62.83,38833.0,50.4648,50.5611,50.4327,50.4327,38833.0
2018-04-16 14:50:00,62.82,62.84,62.7,62.73,41890.0,50.4247,50.4407,50.3284,50.3524,41890.0
2018-04-16 14:55:00,62.71,62.72,62.65,62.69,33564.0,50.3364,50.3444,50.2882,50.3203,33564.0
2018-04-16 15:00:00,62.7,63.08,62.7,63.08,57404.0,50.3284,50.6334,50.3284,50.6334,57404.0
2018-04-16 15:05:00,63.08,63.12,62.87,62.89,38258.0,50.6334,50.6655,50.4648,50.4809,38258.0
2018-04-16 15:10:00,62.88,62.9,62.65,62.68,41749.0,50.4728,50.4889,50.2882,50.3123,41749.0
2018-04-16 15:15:00,62.68,62.68,62.4,62.42,55921.0,50.3123,50.3123,50.0876,50.1036,55921.0
2018-04-16 15:20:00,62.41,62.47,62.34,62.35,35509.0,50.0956,50.1437,50.0394,50.0474,35509.0
2018-04-16 15:25:00,62.35,62.54,62.35,62.54,27919.0,50.0474,50.1999,50.0474,50.1999,27919.0
2018-04-16 15:30:00,62.54,62.55,62.45,62.45,38846.0,50.1999,50.208,50.1277,50.1277,38846.0
2018-04-16 15:35:00,62.45,62.46,62.3,62.35,70601.0,50.1277,50.1357,50.0073,50.0474,70601.0
2018-04-16 15:40:00,62.36,62.37,62.24,62.3,98192.0,50.0554,50.0635,49.9591,50.0073,98192.0
2018-04-16 15:45:00,62.31,62.41,62.29,62.35,78105.0,50.0153,50.0956,49.9993,50.0474,78105.0
2018-04-16 15:50:00,62.36,62.39,62.3,62.32,72119.0,50.0554,50.0795,50.0073,50.0233,72119.0
2018-04-16 15:55:00,62.32,62.37,62.26,62.26,140121.0,50.0233,50.0635,49.9752,49.9752,140121.0
2018-04-17 09:30:00,62.68,62.92,62.36,62.82,42508.0,50.3123,50.505,50.0554,50.4247,42508.0
2018-04-17 09:35:00,62.82,62.84,62.51,62.51,29650.0,50.4247,50.4407,50.1758,50.1758,29650.0
2018-04-17 09:40:00,62.55,62.9,62.47,62.84,47208.0,50.208,50.4889,50.1437,50.4407,47208.0
2018-04-17 09:45:00,62.82,62.85,62.57,62.61,65854.0,50.4247,50.4488,50.224,50.2561,65854.0
2018-04-17 09:50:00,62.62,62.67,62.57,62.6,27150.0,50.2641,50.3043,50.224,50.2481,27150.0
2018-04-17 09:55:00,62.6,62.67,62.59,62.61,19069.0,50.2481,50.3043,50.2401,50.2561,19069.0
2018-04-17 10:00:00,62.6,62.71,62.57,62.66,42978.0,50.2481,50.3364,50.224,50.2963,42978.0
2018-04-17 10:05:00,62.67,62.71,62.48,62.49,36429.0,50.3043,50.3364,50.1518,50.1598,36429.0
2018-04-17 10:10:00,62.47,62.6,62.41,62.41,43581.0,50.1437,50.2481,50.0956,50.0956,43581.0
2018-04-17 10:15:00,62.41,62.65,62.39,62.54,17296.0,50.0956,50.2882,50.0795,50.1999,17296.0
2018-04-17 10:20:00,62.54,62.7,62.52,62.67,17301.0,50.1999,50.3284,50.1839,50.3043,17301.0
2018-04-17 10:25:00,62.62,62.83,62.6,62.82,13870.0,50.2641,50.4327,50.2481,50.4247,13870.0
2018-04-17 10:30:00,62.82,62.89,62.72,62.89,11150.0,50.4247,50.4809,50.3444,50.4809,11150.0
2018-04-17 10:35:00,62.89,62.95,62.87,62.95,9651.0,50.4809,50.529,50.4648,50.529,9651.0
2018-04-17 10:40:00,62.95,62.99,62.92,62.98,4444.0,50.529,50.5611,50.505,50.5531,4444.0
2018-04-17 10:45:00,62.99,63.09,62.96,62.96,8675.0,50.5611,50.6414,50.5371,50.5371,8675.0
2018-04-17 10:50:00,62.95,62.95,62.86,62.89,11419.0,50.529,50.529,50.4568,50.4809,11419.0
2018-04-17 10:55:00,62.86,62.89,62.8,62.82,19443.0,50.4568,50.4809,50.4086,50.4247,19443.0
2018-04-17 11:00:00,62.83,63.01,62.83,62.92,13877.0,50.4327,50.5772,50.4327,50.505,13877.0
2018-04-17 11:05:00,62.93,63.05,62.9,62.98,16892.0,50.513,50.6093,50.4889,50.5531,16892.0
2018-04-17 11:10:00,62.98,63.03,62.93,62.97,17450.0,50.5531,50.5932,50.513,50.5451,17450.0
2018-04-17 11:15:00,62.97,63.02,62.91,62.91,5363.0,50.5451,50.5852,50.4969,50.4969,5363.0
2018-04-17 11:20:00,62.88,63.07,62.86,63.03,12349.0,50.4728,50.6254,50.4568,50.5932,12349.0
2018-04-17 11:25:00,63.02,63.14,62.94,63.1,12766.0,50.5852,50.6815,50.521,50.6494,12766.0
2018-04-17 11:30:00,63.12,63.13,63.0,63.08,9346.0,50.6655,50.6735,50.5692,50.6334,9346.0
2018-04-17 11:35:00,63.1,63.31,63.1,63.29,19565.0,50.6494,50.818,50.6494,50.8019,19565.0
2018-04-17 11:40:00,63.3,63.3,63.11,63.15,12893.0,50.81,50.81,50.6575,50.6896,12893.0
2018-04-17 11:45:00,63.13,63.28,63.12,63.28,20729.0,50.6735,50.7939,50.6655,50.7939,20729.0
2018-04-17 11:50:00,63.29,63.33,63.24,63.24,27490.0,50.8019,50.8341,50.7618,50.7618,27490.0
2018-04-17 11:55:00,63.23,63.25,63.14,63.15,15203.0,50.7538,50.7698,50.6815,50.6896,15203.0
2018-04-17 12:00:00,63.16,63.27,63.16,63.27,13647.0,50.6976,50.7859,50.6976,50.7859,13647.0
2018-04-17 12:05:00,63.27,63.31,63.22,63.22,7831.0,50.7859,50.818,50.7458,50.7458,7831.0
2018-04-17 12:10:00,63.21,63.22,63.12,63.14,15505.0,50.7377,50.7458,50.6655,50.6815,15505.0
2018-04-17 12:15:00,63.14,63.15,63.05,63.08,4724.0,50.6815,50.6896,50.6093,50.6334,4724.0
2018-04-17 12:20:00,63.07,63.13,63.05,63.05,5000.0,50.6254,50.6735,50.6093,50.6093,5000.0
2018-04-17 12:25:00,63.05,63.2,63.04,63.19,11224.0,50.6093,50.7297,50.6013,50.7217,11224.0
2018-04-17 12:30:00,63.19,63.22,63.15,63.16,4152.0,50.7217,50.7458,50.6896,50.6976,4152.0
2018-04-17 12:35:00,63.1,63.12,63.04,63.1,7536.0,50.6494,50.6655,50.6013,50.6494,7536.0
2018-04-17 12:40:00,63.11,63.11,63.01,63.01,1400.0,50.6575,50.6575,50.5772,50.5772,1400.0
2018-04-17 12:45:00,63.0,63.08,63.0,63.07,4737.0,50.5692,50.6334,50.5692,50.6254,4737.0
2018-04-17 12:50:00,63.08,63.17,63.08,63.11,9616.0,50.6334,50.7056,50.6334,50.6575,9616.0
2018-04-17 12:55:00,63.09,63.14,63.04,63.07,5600.0,50.6414,50.6815,50.6013,50.6254,5600.0
2018-04-17 13:00:00,63.06,63.16,63.02,63.14,12885.0,50.6173,50.6976,50.5852,50.6815,12885.0
2018-04-17 13:05:00,63.14,63.2,63.13,63.16,4785.0,50.6815,50.7297,50.6735,50.6976,4785.0
2018-04-17 13:10:00,63.15,63.21,63.14,63.14,7481.0,50.6896,50.7377,50.6815,50.6815,7481.0
2018-04-17 13:15:00,63.15,63.15,63.03,63.06,8705.0,50.6896,50.6896,50.5932,50.6173,8705.0
2018-04-17 13:20:00,63.05,63.13,63.04,63.13,3600.0,50.6093,50.6735,50.6013,50.6735,3600.0
2018-04-17 13:25:00,63.13,63.17,63.12,63.17,5562.0,50.6735,50.7056,50.6655,50.7056,5562.0
2018-04-17 13:30:00,63.14,63.14,63.06,63.1,6494.0,50.6815,50.6815,50.6173,50.6494,6494.0
2018-04-17 13:35:00,63.11,63.11,63.08,63.11,3804.0,50.6575,50.6575,50.6334,50.6575,3804.0
2018-04-17 13:40:00,63.1,63.1,62.99,63.0,5005.0,50.6494,50.6494,50.5611,50.5692,5005.0
2018-04-17 13:45:00,63.0,63.11,62.98,63.09,12275.0,50.5692,50.6575,50.5531,50.6414,12275.0
2018-04-17 13:50:00,63.08,63.15,63.02,63.15,10972.0,50.6334,50.6896,50.5852,50.6896,10972.0
2018-04-17 13:55:00,63.14,63.23,63.12,63.13,30250.0,50.6815,50.7538,50.6655,50.6735,30250.0
2018-04-17 14:00:00,63.1,63.21,63.1,63.15,5902.0,50.6494,50.7377,50.6494,50.6896,5902.0
2018-04-17 14:05:00,63.14,63.14,63.08,63.1,4661.0,50.6815,50.6815,50.6334,50.6494,4661.0
2018-04-17 14:10:00,63.1,63.11,63.03,63.05,3796.0,50.6494,50.6575,50.5932,50.6093,3796.0
2018-04-17 14:15:00,63.05,63.09,63.02,63.05,15626.0,50.6093,50.6414,50.5852,50.6093,15626.0
2018-04-17 14:20:00,63.05,63.05,62.9,62.96,12464.0,50.6093,50.6093,50.4889,50.5371,12464.0
2018-04-17 14:25:00,62.97,63.04,62.94,63.04,16440.0,50.5451,50.6013,50.521,50.6013,16440.0
2018-04-17 14:30:00,63.04,63.06,63.0,63.01,7919.0,50.6013,50.6173,50.5692,50.5772,7919.0
2018-04-17 14:35:00,63.01,63.1,62.99,63.1,26681.0,50.5772,50.6494,50.5611,50.6494,26681.0
2018-04-17 14:40:00,63.1,63.17,63.1,63.16,8210.0,50.6494,50.7056,50.6494,50.6976,8210.0
2018-04-17 14:45:00,63.14,63.16,63.03,63.1,10339.0,50.6815,50.6976,50.5932,50.6494,10339.0
2018-04-17 14:50:00,63.09,63.09,63.01,63.05,11800.0,50.6414,50.6414,50.5772,50.6093,11800.0
2018-04-17 14:55:00,63.06,63.13,63.05,63.12,8909.0,50.6173,50.6735,50.6093,50.6655,8909.0
2018-04-17 15:00:00,63.11,63.16,63.08,63.11,10543.0,50.6575,50.6976,50.6334,50.6575,10543.0
2018-04-17 15:05:00,63.11,63.26,63.11,63.23,13503.0,50.6575,50.7779,50.6575,50.7538,13503.0
2018-04-17 15:10:00,63.22,63.26,63.16,63.16,7913.0,50.7458,50.7779,50.6976,50.6976,7913.0
2018-04-17 15:15:00,63.17,63.24,63.14,63.23,12561.0,50.7056,50.7618,50.6815,50.7538,12561.0
2018-04-17 15:20:00,63.22,63.26,63.13,63.13,12935.0,50.7458,50.7779,50.6735,50.6735,12935.0
2018-04-17 15:25:00,63.14,63.21,63.13,63.2,6860.0,50.6815,50.7377,50.6735,50.7297,6860.0
2018-04-17 15:30:00,63.2,63.23,63.16,63.21,33332.0,50.7297,50.7538,50.6976,50.7377,33332.0
2018-04-17 15:35:00,63.2,63.21,63.1,63.1,14516.0,50.7297,50.7377,50.6494,50.6494,14516.0
2018-04-17 15:40:00,63.11,63.21,63.08,63.18,24237.0,50.6575,50.7377,50.6334,50.7136,24237.0
2018-04-17 15:45:00,63.17,63.23,63.14,63.23,27845.0,50.7056,50.7538,50.6815,50.7538,27845.0
2018-04-17 15:50:00,63.23,63.24,63.15,63.21,47023.0,50.7538,50.7618,50.6896,50.7377,47023.0
2018-04-17 15:55:00,63.21,63.25,63.18,63.18,100387.0,50.7377,50.7698,50.7136,50.7136,100387.0
2018-04-18 09:30:00,63.49,63.49,63.13,63.46,45432.0,50.9625,50.9625,50.6735,50.9384,45432.0
2018-04-18 09:35:00,63.5,63.56,62.99,63.23,14507.0,50.9705,51.0187,50.5611,50.7538,14507.0
2018-04-18 09:40:00,63.27,63.5,63.27,63.35,10932.0,50.7859,50.9705,50.7859,50.8501,10932.0
2018-04-18 09:45:00,63.36,63.5,63.28,63.42,11218.0,50.8581,50.9705,50.7939,50.9063,11218.0
2018-04-18 09:50:00,63.42,63.5,63.32,63.32,17091.0,50.9063,50.9705,50.826,50.826,17091.0
2018-04-18 09:55:00,63.31,63.56,63.3,63.54,19133.0,50.818,51.0187,50.81,51.0026,19133.0
2018-04-18 10:00:00,63.52,63.53,63.43,63.5,7687.0,50.9866,50.9946,50.9143,50.9705,7687.0
2018-04-18 10:05:00,63.49,63.51,63.43,63.5,15594.0,50.9625,50.9785,50.9143,50.9705,15594.0
2018-04-18 10:10:00,63.5,63.64,63.5,63.55,15005.0,50.9705,51.0829,50.9705,51.0106,15005.0
2018-04-18 10:15:00,63.54,63.74,63.54,63.74,20480.0,51.0026,51.1632,51.0026,51.1632,20480.0
2018-04-18 10:20:00,63.73,63.74,63.54,63.72,69772.0,51.1551,51.1632,51.0026,51.1471,69772.0
2018-04-18 10:25:00,63.68,63.68,63.57,63.6,17041.0,51.115,51.115,51.0267,51.0508,17041.0
2018-04-18 10:30:00,63.58,63.71,63.58,63.69,12340.0,51.0347,51.1391,51.0347,51.123,12340.0
2018-04-18 10:35:00,63.68,63.8,63.61,63.65,22934.0,51.115,51.2113,51.0588,51.0909,22934.0
2018-04-18 10:40:00,63.63,63.85,63.57,63.82,14118.0,51.0749,51.2514,51.0267,51.2274,14118.0
2018-04-18 10:45:00,63.87,63.87,63.71,63.84,23691.0,51.2675,51.2675,51.1391,51.2434,23691.0
2018-04-18 10:50:00,63.84,63.91,63.81,63.85,13764.0,51.2434,51.2996,51.2193,51.2514,13764.0
2018-04-18 10:55:00,63.83,63.91,63.81,63.9,9519.0,51.2354,51.2996,51.2193,51.2916,9519.0
2018-04-18 11:00:00,63.88,63.95,63.87,63.91,14424.0,51.2755,51.3317,51.2675,51.2996,14424.0
2018-04-18 11:05:00,63.9,64.01,63.9,63.99,20607.0,51.2916,51.3799,51.2916,51.3638,20607.0
2018-04-18 11:10:00,63.98,64.07,63.98,64.05,14315.0,51.3558,51.428,51.3558,51.412,14315.0
2018-04-18 11:15:00,64.05,64.19,64.04,64.15,24321.0,51.412,51.5244,51.404,51.4923,24321.0
2018-04-18 11:20:00,64.13,64.2,64.13,64.19,13603.0,51.4762,51.5324,51.4762,51.5244,13603.0
2018-04-18 11:25:00,64.2,64.33,64.2,64.32,19665.0,51.5324,51.6367,51.5324,51.6287,19665.0
2018-04-18 11:30:00,64.29,64.35,64.26,64.34,11610.0,51.6046,51.6528,51.5805,51.6448,11610.0
2018-04-18 11:35:00,64.33,64.6,64.31,64.56,29980.0,51.6367,51.8535,51.6207,51.8214,29980.0
2018-04-18 11:40:00,64.59,64.67,64.55,64.65,56806.0,51.8454,51.9096,51.8133,51.8936,56806.0
2018-04-18 11:45:00,64.65,64.67,64.63,64.67,41686.0,51.8936,51.9096,51.8775,51.9096,41686.0
2018-04-18 11:50:00,64.67,64.68,64.36,64.41,23696.0,51.9096,51.9177,51.6608,51.701,23696.0
2018-04-18 11:55:00,64.41,64.52,64.39,64.4,91144.0,51.701,51.7892,51.6849,51.6929,91144.0
2018-04-18 12:00:00,64.39,64.41,64.07,64.13,26979.0,51.6849,51.701,51.428,51.4762,26979.0
2018-04-18 12:05:00,64.12,64.25,64.09,64.2,12076.0,51.4682,51.5725,51.4441,51.5324,12076.0
2018-04-18 12:10:00,64.18,64.33,64.18,64.32,10203.0,51.5163,51.6367,51.5163,51.6287,10203.0
2018-04-18 12:15:00,64.33,64.39,64.33,64.38,6035.0,51.6367,51.6849,51.6367,51.6769,6035.0
2018-04-18 12:20:00,64.38,64.41,64.3,64.4,20093.0,51.6769,51.701,51.6127,51.6929,20093.0
2018-04-18 12:25:00,64.39,64.45,64.38,64.41,77521.0,51.6849,51.7331,51.6769,51.701,77521.0
2018-04-18 12:30:00,64.4,64.54,64.4,64.49,31207.0,51.6929,51.8053,51.6929,51.7652,31207.0
2018-04-18 12:35:00,64.5,64.51,64.46,64.49,34517.0,51.7732,51.7812,51.7411,51.7652,34517.0
2018-04-18 12:40:00,64.47,64.49,64.34,64.37,33260.0,51.7491,51.7652,51.6448,51.6688,33260.0
2018-04-18 12:45:00,64.37,64.46,64.36,64.45,16057.0,51.6688,51.7411,51.6608,51.7331,16057.0
2018-04-18 12:50:00,64.45,64.46,64.4,64.41,10308.0,51.7331,51.7411,51.6929,51.701,10308.0
2018-04-18 12:55:00,64.42,64.52,64.42,64.46,8011.0,51.709,51.7892,51.709,51.7411,8011.0
2018-04-18 13:00:00,64.46,64.49,64.36,64.36,6783.0,51.7411,51.7652,51.6608,51.6608,6783.0
2018-04-18 13:05:00,64.36,64.37,64.29,64.32,7700.0,51.6608,51.6688,51.6046,51.6287,7700.0
2018-04-18 13:10:00,64.33,64.47,64.3,64.46,9528.0,51.6367,51.7491,51.6127,51.7411,9528.0
2018-04-18 13:15:00,64.44,64.44,64.34,64.39,10646.0,51.725,51.725,51.6448,51.6849,10646.0
2018-04-18 13:20:00,64.4,64.4,64.33,64.35,11165.0,51.6929,51.6929,51.6367,51.6528,11165.0
2018-04-18 13:25:00,64.33,64.36,64.27,64.29,8567.0,51.6367,51.6608,51.5886,51.6046,8567.0
2018-04-18 13:30:00,64.29,64.3,64.17,64.2,31262.0,51.6046,51.6127,51.5083,51.5324,31262.0
2018-04-18 13:35:00,64.2,64.25,64.19,64.25,41868.0,51.5324,51.5725,51.5244,51.5725,41868.0
2018-04-18 13:40:00,64.25,64.29,64.24,64.28,18425.0,51.5725,51.6046,51.5645,51.5966,18425.0
2018-04-18 13:45:00,64.29,64.3,64.2,64.22,25180.0,51.6046,51.6127,51.5324,51.5484,25180.0
2018-04-18 13:50:00,64.21,64.21,64.13,64.19,9824.0,51.5404,51.5404,51.4762,51.5244,9824.0
2018-04-18 13:55:00,64.19,64.2,64.09,64.1,6507.0,51.5244,51.5324,51.4441,51.4521,6507.0
2018-04-18 14:00:00,64.1,64.1,64.04,64.1,16364.0,51.4521,51.4521,51.404,51.4521,16364.0
2018-04-18 14:05:00,64.1,64.24,64.1,64.16,13008.0,51.4521,51.5645,51.4521,51.5003,13008.0
2018-04-18 14:10:00,64.16,64.22,64.16,64.2,11052.0,51.5003,51.5484,51.5003,51.5324,11052.0
2018-04-18 14:15:00,64.2,64.27,64.18,64.27,24520.0,51.5324,51.5886,51.5163,51.5886,24520.0
2018-04-18 14:20:00,64.25,64.31,64.25,64.3,13431.0,51.5725,51.6207,51.5725,51.6127,13431.0
2018-04-18 14:25:00,64.3,64.32,64.28,64.32,8964.0,51.6127,51.6287,51.5966,51.6287,8964.0
2018-04-18 14:30:00,64.31,64.37,64.3,64.37,15345.0,51.6207,51.6688,51.6127,51.6688,15345.0
2018-04-18 14:35:00,64.35,64.4,64.31,64.39,22505.0,51.6528,51.6929,51.6207,51.6849,22505.0
2018-04-18 14:40:00,64.39,64.42,64.38,64.41,12722.0,51.6849,51.709,51.6769,51.701,12722.0
2018-04-18 14:45:00,64.41,64.44,64.39,64.43,21739.0,51.701,51.725,51.6849,51.717,21739.0
2018-04-18 14:50:00,64.4,64.4,64.25,64.26,7071.0,51.6929,51.6929,51.5725,51.5805,7071.0
2018-04-18 14:55:00,64.26,64.27,64.08,64.1,11603.0,51.5805,51.5886,51.4361,51.4521,11603.0
2018-04-18 15:00:00,64.11,64.13,64.04,64.13,10354.0,51.4601,51.4762,51.404,51.4762,10354.0
2018-04-18 15:05:00,64.15,64.16,64.06,64.1,6504.0,51.4923,51.5003,51.42,51.4521,6504.0
2018-04-18 15:10:00,64.11,64.19,64.06,64.16,10927.0,51.4601,51.5244,51.42,51.5003,10927.0
2018-04-18 15:15:00,64.14,64.14,64.07,64.08,14720.0,51.4842,51.4842,51.428,51.4361,14720.0
2018-04-18 15:20:00,64.07,64.09,64.03,64.06,13534.0,51.428,51.4441,51.3959,51.42,13534.0
2018-04-18 15:25:00,64.06,64.08,64.06,64.07,9557.0,51.42,51.4361,51.42,51.428,9557.0
2018-04-18 15:30:00,64.06,64.11,64.06,64.1,30637.0,51.42,51.4601,51.42,51.4521,30637.0
2018-04-18 15:35:00,64.1,64.12,64.09,64.11,36823.0,51.4521,51.4682,51.4441,51.4601,36823.0
2018-04-18 15:40:00,64.11,64.12,64.05,64.05,30687.0,51.4601,51.4682,51.412,51.412,30687.0
2018-04-18 15:45:00,64.05,64.09,63.97,64.0,43859.0,51.412,51.4441,51.3478,51.3719,43859.0
2018-04-18 15:50:00,64.0,64.04,63.95,63.96,48431.0,51.3719,51.404,51.3317,51.3397,48431.0
2018-04-18 15:55:00,63.97,64.01,63.87,63.89,116201.0,51.3478,51.3799,51.2675,51.2836,116201.0
2018-04-19 09:30:00,63.39,63.4,62.78,63.06,113983.0,50.8822,50.8902,50.3926,50.6173,113983.0
2018-04-19 09:35:00,63.15,63.24,62.83,63.01,26272.0,50.6896,50.7618,50.4327,50.5772,26272.0
2018-04-19 09:40:00,63.0,63.02,62.45,62.81,40544.0,50.5692,50.5852,50.1277,50.4167,40544.0
2018-04-19 09:45:00,62.71,62.73,62.48,62.48,20700.0,50.3364,50.3524,50.1518,50.1518,20700.0
2018-04-19 09:50:00,62.47,62.57,62.31,62.56,21126.0,50.1437,50.224,50.0153,50.216,21126.0
2018-04-19 09:55:00,62.57,62.68,62.49,62.65,12770.0,50.224,50.3123,50.1598,50.2882,12770.0
2018-04-19 10:00:00,62.63,62.64,62.39,62.46,18916.0,50.2722,50.2802,50.0795,50.1357,18916.0
2018-04-19 10:05:00,62.48,62.51,62.31,62.37,13141.0,50.1518,50.1758,50.0153,50.0635,13141.0
2018-04-19 10:10:00,62.38,62.56,62.3,62.56,21108.0,50.0715,50.216,50.0073,50.216,21108.0
2018-04-19 10:15:00,62.55,62.63,62.53,62.57,24883.0,50.208,50.2722,50.1919,50.224,24883.0
2018-04-19 10:20:00,62.56,62.59,62.48,62.57,13144.0,50.216,50.2401,50.1518,50.224,13144.0
2018-04-19 10:25:00,62.57,62.83,62.57,62.6,20332.0,50.224,50.4327,50.224,50.2481,20332.0
2018-04-19 10:30:00,62.57,62.71,62.53,62.7,8618.0,50.224,50.3364,50.1919,50.3284,8618.0
2018-04-19 10:35:00,62.71,62.82,62.69,62.7,10908.0,50.3364,50.4247,50.3203,50.3284,10908.0
2018-04-19 10:40:00,62.7,62.72,62.59,62.66,8533.0,50.3284,50.3444,50.2401,50.2963,8533.0
2018-04-19 10:45:00,62.67,62.73,62.62,62.63,7649.0,50.3043,50.3524,50.2641,50.2722,7649.0
2018-04-19 10:50:00,62.56,62.56,62.45,62.45,7804.0,50.216,50.216,50.1277,50.1277,7804.0
2018-04-19 10:55:00,62.48,62.59,62.46,62.59,3300.0,50.1518,50.2401,50.1357,50.2401,3300.0
2018-04-19 11:00:00,62.62,62.62,62.51,62.62,8301.0,50.2641,50.2641,50.1758,50.2641,8301.0
2018-04-19 11:05:00,62.69,62.71,62.55,62.56,4808.0,50.3203,50.3364,50.208,50.216,4808.0
2018-04-19 11:10:00,62.56,62.6,62.56,62.57,5508.0,50.216,50.2481,50.216,50.224,5508.0
2018-04-19 11:15:00,62.54,62.57,62.49,62.49,5852.0,50.1999,50.224,50.1598,50.1598,5852.0
2018-04-19 11:20:00,62.5,62.67,62.48,62.62,9878.0,50.1678,50.3043,50.1518,50.2641,9878.0
2018-04-19 11:25:00,62.62,62.66,62.56,62.64,9390.0,50.2641,50.2963,50.216,50.2802,9390.0
2018-04-19 11:30:00,62.64,62.64,62.47,62.51,3815.0,50.2802,50.2802,50.1437,50.1758,3815.0
2018-04-19 11:35:00,62.52,62.52,62.4,62.43,3100.0,50.1839,50.1839,50.0876,50.1116,3100.0
2018-04-19 11:40:00,62.42,62.44,62.37,62.38,5131.0,50.1036,50.1197,50.0635,50.0715,5131.0
2018-04-19 11:45:00,62.38,62.43,62.31,62.41,8995.0,50.0715,50.1116,50.0153,50.0956,8995.0
2018-04-19 11:50:00,62.42,62.43,62.21,62.24,17628.0,50.1036,50.1116,49.935,49.9591,17628.0
2018-04-19 11:55:00,62.25,62.47,62.22,62.43,8865.0,49.9672,50.1437,49.9431,50.1116,8865.0
2018-04-19 12:00:00,62.41,62.42,62.36,62.38,10436.0,50.0956,50.1036,50.0554,50.0715,10436.0
2018-04-19 12:05:00,62.38,62.38,62.26,62.28,4600.0,50.0715,50.0715,49.9752,49.9912,4600.0
2018-04-19 12:10:00,62.25,62.25,62.12,62.14,8608.0,49.9672,49.9672,49.8628,49.8789,8608.0
2018-04-19 12:15:00,62.16,62.17,62.1,62.1,15976.0,49.8949,49.9029,49.8467,49.8467,15976.0
2018-04-19 12:20:00,62.1,62.13,62.09,62.1,11559.0,49.8467,49.8708,49.8387,49.8467,11559.0
2018-04-19 12:25:00,62.09,62.22,62.07,62.22,12679.0,49.8387,49.9431,49.8227,49.9431,12679.0
2018-04-19 12:30:00,62.22,62.35,62.2,62.26,14240.0,49.9431,50.0474,49.927,49.9752,14240.0
2018-04-19 12:35:00,62.22,62.25,62.13,62.16,18461.0,49.9431,49.9672,49.8708,49.8949,18461.0
2018-04-19 12:40:00,62.16,62.17,62.11,62.15,16237.0,49.8949,49.9029,49.8548,49.8869,16237.0
2018-04-19 12:45:00,62.11,62.19,62.08,62.18,7299.0,49.8548,49.919,49.8307,49.911,7299.0
2018-04-19 12:50:00,62.15,62.15,62.09,62.15,4792.0,49.8869,49.8869,49.8387,49.8869,4792.0
2018-04-19 12:55:00,62.11,62.11,62.06,62.08,4725.0,49.8548,49.8548,49.8146,49.8307,4725.0
2018-04-19 13:00:00,62.07,62.11,62.04,62.07,4629.0,49.8227,49.8548,49.7986,49.8227,4629.0
2018-04-19 13:05:00,62.05,62.07,62.01,62.01,9040.0,49.8066,49.8227,49.7745,49.7745,9040.0
2018-04-19 13:10:00,62.01,62.04,61.98,62.01,10644.0,49.7745,49.7986,49.7504,49.7745,10644.0
2018-04-19 13:15:00,62.01,62.02,61.94,61.96,10372.0,49.7745,49.7825,49.7183,49.7344,10372.0
2018-04-19 13:20:00,61.97,62.02,61.96,61.99,5500.0,49.7424,49.7825,49.7344,49.7585,5500.0
2018-04-19 13:25:00,61.96,61.97,61.93,61.94,10281.0,49.7344,49.7424,49.7103,49.7183,10281.0
2018-04-19 13:30:00,61.94,61.97,61.91,61.92,22758.0,49.7183,49.7424,49.6942,49.7023,22758.0
2018-04-19 13:35:00,61.91,62.08,61.9,62.05,8765.0,49.6942,49.8307,49.6862,49.8066,8765.0
2018-04-19 13:40:00,62.09,62.1,62.06,62.08,5700.0,49.8387,49.8467,49.8146,49.8307,5700.0
2018-04-19 13:45:00,62.09,62.13,62.06,62.08,4400.0,49.8387,49.8708,49.8146,49.8307,4400.0
2018-04-19 13:50:00,62.08,62.11,62.05,62.09,14588.0,49.8307,49.8548,49.8066,49.8387,14588.0
2018-04-19 13:55:00,62.09,62.19,62.08,62.19,11938.0,49.8387,49.919,49.8307,49.919,11938.0
2018-04-19 14:00:00,62.19,62.28,62.12,62.12,11264.0,49.919,49.9912,49.8628,49.8628,11264.0
2018-04-19 14:05:00,62.13,62.2,62.11,62.19,5231.0,49.8708,49.927,49.8548,49.919,5231.0
2018-04-19 14:10:00,62.18,62.28,62.18,62.22,11960.0,49.911,49.9912,49.911,49.9431,11960.0
2018-04-19 14:15:00,62.22,62.29,62.2,62.2,4921.0,49.9431,49.9993,49.927,49.927,4921.0
2018-04-19 14:20:00,62.22,62.24,62.15,62.18,9190.0,49.9431,49.9591,49.8869,49.911,9190.0
2018-04-19 14:25:00,62.17,62.19,62.13,62.13,17962.0,49.9029,49.919,49.8708,49.8708,17962.0
2018-04-19 14:30:00,62.16,62.16,62.14,62.16,9286.0,49.8949,49.8949,49.8789,49.8949,9286.0
2018-04-19 14:35:00,62.16,62.28,62.13,62.28,6600.0,49.8949,49.9912,49.8708,49.9912,6600.0
2018-04-19 14:40:00,62.3,62.39,62.29,62.38,7639.0,50.0073,50.0795,49.9993,50.0715,7639.0
2018-04-19 14:45:00,62.39,62.43,62.35,62.39,21773.0,50.0795,50.1116,50.0474,50.0795,21773.0
2018-04-19 14:50:00,62.37,62.47,62.37,62.42,7025.0,50.0635,50.1437,50.0635,50.1036,7025.0
2018-04-19 14:55:00,62.42,62.48,62.42,62.42,6106.0,50.1036,50.1518,50.1036,50.1036,6106.0
2018-04-19 15:00:00,62.43,62.43,62.34,62.39,8190.0,50.1116,50.1116,50.0394,50.0795,8190.0
2018-04-19 15:05:00,62.37,62.41,62.35,62.41,10022.0,50.0635,50.0956,50.0474,50.0956,10022.0
2018-04-19 15:10:00,62.4,62.4,62.36,62.39,11000.0,50.0876,50.0876,50.0554,50.0795,11000.0
2018-04-19 15:15:00,62.4,62.48,62.38,62.48,7592.0,50.0876,50.1518,50.0715,50.1518,7592.0
2018-04-19 15:20:00,62.49,62.54,62.48,62.48,11956.0,50.1598,50.1999,50.1518,50.1518,11956.0
2018-04-19 15:25:00,62.47,62.52,62.45,62.45,14995.0,50.1437,50.1839,50.1277,50.1277,14995.0
2018-04-19 15:30:00,62.44,62.48,62.38,62.48,32020.0,50.1197,50.1518,50.0715,50.1518,32020.0
2018-04-19 15:35:00,62.49,62.76,62.48,62.58,49326.0,50.1598,50.3765,50.1518,50.232,49326.0
2018-04-19 15:40:00,62.59,62.59,62.46,62.46,31546.0,50.2401,50.2401,50.1357,50.1357,31546.0
2018-04-19 15:45:00,62.45,62.48,62.24,62.26,79216.0,50.1277,50.1518,49.9591,49.9752,79216.0
2018-04-19 15:50:00,62.27,62.41,62.26,62.35,57581.0,49.9832,50.0956,49.9752,50.0474,57581.0
2018-04-19 15:55:00,62.36,62.4,62.31,62.31,77079.0,50.0554,50.0876,50.0153,50.0153,77079.0
2018-04-20 09:30:00,62.42,62.74,62.24,62.45,126220.0,50.1036,50.3605,49.9591,50.1277,126220.0
2018-04-20 09:35:00,62.44,62.44,62.22,62.25,14900.0,50.1197,50.1197,49.9431,49.9672,14900.0
2018-04-20 09:40:00,62.23,62.25,62.11,62.18,5500.0,49.9511,49.9672,49.8548,49.911,5500.0
2018-04-20 09:45:00,62.18,62.28,62.12,62.14,9045.0,49.911,49.9912,49.8628,49.8789,9045.0
2018-04-20 09:50:00,62.15,62.17,62.02,62.11,15779.0,49.8869,49.9029,49.7825,49.8548,15779.0
2018-04-20 09:55:00,62.13,62.13,61.98,61.98,9604.0,49.8708,49.8708,49.7504,49.7504,9604.0
2018-04-20 10:00:00,61.97,62.04,61.88,62.02,20190.0,49.7424,49.7986,49.6702,49.7825,20190.0
2018-04-20 10:05:00,61.98,62.03,61.82,61.82,30214.0,49.7504,49.7906,49.622,49.622,30214.0
2018-04-20 10:10:00,61.82,61.93,61.8,61.86,33529.0,49.622,49.7103,49.6059,49.6541,33529.0
2018-04-20 10:15:00,61.84,61.9,61.77,61.84,15393.0,49.6381,49.6862,49.5819,49.6381,15393.0
2018-04-20 10:20:00,61.87,61.87,61.79,61.79,7041.0,49.6621,49.6621,49.5979,49.5979,7041.0
2018-04-20 10:25:00,61.8,61.82,61.72,61.75,8603.0,49.6059,49.622,49.5417,49.5658,8603.0
2018-04-20 10:30:00,61.77,61.84,61.76,61.84,11440.0,49.5819,49.6381,49.5738,49.6381,11440.0
2018-04-20 10:35:00,61.87,61.87,61.65,61.65,5310.0,49.6621,49.6621,49.4855,49.4855,5310.0
2018-04-20 10:40:00,61.64,61.64,61.52,61.59,10379.0,49.4775,49.4775,49.3812,49.4374,10379.0
2018-04-20 10:45:00,61.62,61.67,61.6,61.6,5508.0,49.4615,49.5016,49.4454,49.4454,5508.0
2018-04-20 10:50:00,61.61,61.7,61.56,61.58,10480.0,49.4534,49.5257,49.4133,49.4294,10480.0
2018-04-20 10:55:00,61.6,61.69,61.58,61.66,8554.0,49.4454,49.5176,49.4294,49.4936,8554.0
2018-04-20 11:00:00,61.65,61.66,61.41,61.51,18094.0,49.4855,49.4936,49.2929,49.3732,18094.0
2018-04-20 11:05:00,61.49,61.57,61.49,61.5,8363.0,49.3571,49.4213,49.3571,49.3651,8363.0
2018-04-20 11:10:00,61.48,61.48,61.36,61.44,9780.0,49.3491,49.3491,49.2528,49.317,9780.0
2018-04-20 11:15:00,61.46,61.53,61.46,61.5,6125.0,49.333,49.3892,49.333,49.3651,6125.0
2018-04-20 11:20:00,61.52,61.53,61.37,61.41,6963.0,49.3812,49.3892,49.2608,49.2929,6963.0
2018-04-20 11:25:00,61.43,61.44,61.34,61.37,5871.0,49.3089,49.317,49.2367,49.2608,5871.0
2018-04-20 11:30:00,61.38,61.44,61.3,61.37,8100.0,49.2688,49.317,49.2046,49.2608,8100.0
2018-04-20 11:35:00,61.38,61.44,61.31,61.37,19216.0,49.2688,49.317,49.2126,49.2608,19216.0
2018-04-20 11:40:00,61.36,61.54,61.33,61.53,15794.0,49.2528,49.3972,49.2287,49.3892,15794.0
2018-04-20 11:45:00,61.52,61.52,61.39,61.44,26520.0,49.3812,49.3812,49.2768,49.317,26520.0
2018-04-20 11:50:00,61.43,61.45,61.34,61.45,7480.0,49.3089,49.325,49.2367,49.325,7480.0
2018-04-20 11:55:00,61.45,61.56,61.45,61.52,9180.0,49.325,49.4133,49.325,49.3812,9180.0
2018-04-20 12:00:00,61.53,61.54,61.47,61.51,45741.0,49.3892,49.3972,49.3411,49.3732,45741.0
2018-04-20 12:05:00,61.51,61.62,61.47,61.61,7050.0,49.3732,49.4615,49.3411,49.4534,7050.0
2018-04-20 12:10:00,61.6,61.62,61.41,61.41,40862.0,49.4454,49.4615,49.2929,49.2929,40862.0
2018-04-20 12:15:00,61.41,61.49,61.37,61.39,9210.0,49.2929,49.3571,49.2608,49.2768,9210.0
2018-04-20 12:20:00,61.39,61.39,61.33,61.37,5623.0,49.2768,49.2768,49.2287,49.2608,5623.0
2018-04-20 12:25:00,61.36,61.41,61.22,61.26,33456.0,49.2528,49.2929,49.1404,49.1725,33456.0
2018-04-20 12:30:00,61.27,61.35,61.23,61.35,18670.0,49.1805,49.2447,49.1484,49.2447,18670.0
2018-04-20 12:35:00,61.35,61.43,61.33,61.33,11718.0,49.2447,49.3089,49.2287,49.2287,11718.0
2018-04-20 12:40:00,61.3,61.54,61.18,61.52,105664.0,49.2046,49.3972,49.1083,49.3812,105664.0
2018-04-20 12:45:00,61.52,61.57,61.42,61.44,48418.0,49.3812,49.4213,49.3009,49.317,48418.0
2018-04-20 12:50:00,61.45,61.54,61.43,61.54,12314.0,49.325,49.3972,49.3089,49.3972,12314.0
2018-04-20 12:55:00,61.55,61.59,61.53,61.53,21453.0,49.4053,49.4374,49.3892,49.3892,21453.0
2018-04-20 13:00:00,61.54,61.64,61.47,61.47,65869.0,49.3972,49.4775,49.3411,49.3411,65869.0
2018-04-20 13:05:00,61.46,61.51,61.41,61.49,20121.0,49.333,49.3732,49.2929,49.3571,20121.0
2018-04-20 13:10:00,61.5,61.6,61.47,61.6,8400.0,49.3651,49.4454,49.3411,49.4454,8400.0
2018-04-20 13:15:00,61.6,61.66,61.57,61.65,12800.0,49.4454,49.4936,49.4213,49.4855,12800.0
2018-04-20 13:20:00,61.65,61.68,61.61,61.62,15178.0,49.4855,49.5096,49.4534,49.4615,15178.0
2018-04-20 13:25:00,61.65,61.78,61.62,61.78,27723.0,49.4855,49.5899,49.4615,49.5899,27723.0
2018-04-20 13:30:00,61.78,61.82,61.75,61.78,32377.0,49.5899,49.622,49.5658,49.5899,32377.0
2018-04-20 13:35:00,61.79,61.95,61.79,61.95,43518.0,49.5979,49.7263,49.5979,49.7263,43518.0
2018-04-20 13:40:00,61.94,61.95,61.89,61.92,14877.0,49.7183,49.7263,49.6782,49.7023,14877.0
2018-04-20 13:45:00,61.92,61.94,61.83,61.84,41929.0,49.7023,49.7183,49.63,49.6381,41929.0
2018-04-20 13:50:00,61.84,61.98,61.84,61.97,7533.0,49.6381,49.7504,49.6381,49.7424,7533.0
2018-04-20 13:55:00,61.98,62.03,61.97,62.02,10653.0,49.7504,49.7906,49.7424,49.7825,10653.0
2018-04-20 14:00:00,62.01,62.03,61.86,61.86,43477.0,49.7745,49.7906,49.6541,49.6541,43477.0
2018-04-20 14:05:00,61.87,61.87,61.75,61.78,20416.0,49.6621,49.6621,49.5658,49.5899,20416.0
2018-04-20 14:10:00,61.78,61.84,61.74,61.83,86647.0,49.5899,49.6381,49.5578,49.63,86647.0
2018-04-20 14:15:00,61.84,61.89,61.84,61.88,6795.0,49.6381,49.6782,49.6381,49.6702,6795.0
2018-04-20 14:20:00,61.89,61.96,61.83,61.96,10115.0,49.6782,49.7344,49.63,49.7344,10115.0
2018-04-20 14:25:00,61.95,62.0,61.94,61.96,9055.0,49.7263,49.7665,49.7183,49.7344,9055.0
2018-04-20 14:30:00,61.96,62.02,61.87,61.88,8686.0,49.7344,49.7825,49.6621,49.6702,8686.0
2018-04-20 14:35:00,61.88,62.03,61.88,62.02,28943.0,49.6702,49.7906,49.6702,49.7825,28943.0
2018-04-20 14:40:00,62.01,62.02,61.97,62.02,9691.0,49.7745,49.7825,49.7424,49.7825,9691.0
2018-04-20 14:45:00,62.02,62.02,61.96,62.02,22803.0,49.7825,49.7825,49.7344,49.7825,22803.0
2018-04-20 14:50:00,62.01,62.04,61.97,62.0,16997.0,49.7745,49.7986,49.7424,49.7665,16997.0
2018-04-20 14:55:00,62.0,62.03,61.99,62.01,16435.0,49.7665,49.7906,49.7585,49.7745,16435.0
2018-04-20 15:00:00,62.03,62.04,61.95,62.01,38638.0,49.7906,49.7986,49.7263,49.7745,38638.0
2018-04-20 15:05:00,62.01,62.04,61.92,61.95,72252.0,49.7745,49.7986,49.7023,49.7263,72252.0
2018-04-20 15:10:00,61.95,62.05,61.95,61.99,22748.0,49.7263,49.8066,49.7263,49.7585,22748.0
2018-04-20 15:15:00,61.97,62.01,61.94,61.95,38643.0,49.7424,49.7745,49.7183,49.7263,38643.0
2018-04-20 15:20:00,61.95,62.03,61.93,62.01,29114.0,49.7263,49.7906,49.7103,49.7745,29114.0
2018-04-20 15:25:00,62.02,62.05,61.96,62.0,21889.0,49.7825,49.8066,49.7344,49.7665,21889.0
2018-04-20 15:30:00,61.99,62.02,61.94,62.02,28903.0,49.7585,49.7825,49.7183,49.7825,28903.0
2018-04-20 15:35:00,62.02,62.1,62.0,62.03,34117.0,49.7825,49.8467,49.7665,49.7906,34117.0
2018-04-20 15:40:00,62.02,62.04,61.95,61.96,63930.0,49.7825,49.7986,49.7263,49.7344,63930.0
2018-04-20 15:45:00,61.95,61.96,61.9,61.93,57698.0,49.7263,49.7344,49.6862,49.7103,57698.0
2018-04-20 15:50:00,61.93,61.94,61.8,61.86,94422.0,49.7103,49.7183,49.6059,49.6541,94422.0
2018-04-20 15:55:00,61.85,62.09,61.84,62.06,184217.0,49.6461,49.8387,49.6381,49.8146,184217.0
2018-04-23 09:30:00,62.3,62.54,62.0,62.54,33492.0,50.0073,50.1999,49.7665,50.1999,33492.0
2018-04-23 09:35:00,62.57,62.85,62.46,62.85,28689.0,50.224,50.4488,50.1357,50.4488,28689.0
2018-04-23 09:40:00,62.8,62.85,62.64,62.64,24756.0,50.4086,50.4488,50.2802,50.2802,24756.0
2018-04-23 09:45:00,62.57,62.69,62.39,62.66,32053.0,50.224,50.3203,50.0795,50.2963,32053.0
2018-04-23 09:50:00,62.69,62.7,62.57,62.63,10506.0,50.3203,50.3284,50.224,50.2722,10506.0
2018-04-23 09:55:00,62.61,62.72,62.53,62.72,8690.0,50.2561,50.3444,50.1919,50.3444,8690.0
2018-04-23 10:00:00,62.78,62.78,62.54,62.61,12194.0,50.3926,50.3926,50.1999,50.2561,12194.0
2018-04-23 10:05:00,62.64,62.76,62.54,62.58,17392.0,50.2802,50.3765,50.1999,50.232,17392.0
2018-04-23 10:10:00,62.59,62.59,62.23,62.27,75101.0,50.2401,50.2401,49.9511,49.9832,75101.0
2018-04-23 10:15:00,62.29,62.62,62.29,62.48,26714.0,49.9993,50.2641,49.9993,50.1518,26714.0
2018-04-23 10:20:00,62.48,62.59,62.44,62.59,18392.0,50.1518,50.2401,50.1197,50.2401,18392.0
2018-04-23 10:25:00,62.61,62.75,62.44,62.44,32955.0,50.2561,50.3685,50.1197,50.1197,32955.0
2018-04-23 10:30:00,62.44,62.68,62.44,62.6,18830.0,50.1197,50.3123,50.1197,50.2481,18830.0
2018-04-23 10:35:00,62.6,62.6,62.45,62.47,40104.0,50.2481,50.2481,50.1277,50.1437,40104.0
2018-04-23 10:40:00,62.47,62.56,62.45,62.54,11515.0,50.1437,50.216,50.1277,50.1999,11515.0
2018-04-23 10:45:00,62.56,62.56,62.45,62.47,15570.0,50.216,50.216,50.1277,50.1437,15570.0
2018-04-23 10:50:00,62.46,62.59,62.44,62.54,24450.0,50.1357,50.2401,50.1197,50.1999,24450.0
2018-04-23 10:55:00,62.56,62.62,62.49,62.51,10010.0,50.216,50.2641,50.1598,50.1758,10010.0
2018-04-23 11:00:00,62.52,62.58,62.44,62.57,43762.0,50.1839,50.232,50.1197,50.224,43762.0
2018-04-23 11:05:00,62.57,62.67,62.56,62.64,12776.0,50.224,50.3043,50.216,50.2802,12776.0
2018-04-23 11:10:00,62.64,62.75,62.57,62.69,28626.0,50.2802,50.3685,50.224,50.3203,28626.0
2018-04-23 11:15:00,62.7,62.82,62.7,62.74,12276.0,50.3284,50.4247,50.3284,50.3605,12276.0
2018-04-23 11:20:00,62.74,62.74,62.68,62.71,10599.0,50.3605,50.3605,50.3123,50.3364,10599.0
2018-04-23 11:25:00,62.7,62.7,62.64,62.69,7249.0,50.3284,50.3284,50.2802,50.3203,7249.0
2018-04-23 11:30:00,62.7,62.71,62.59,62.59,9185.0,50.3284,50.3364,50.2401,50.2401,9185.0
2018-04-23 11:35:00,62.59,62.63,62.49,62.49,9008.0,50.2401,50.2722,50.1598,50.1598,9008.0
2018-04-23 11:40:00,62.5,62.65,62.49,62.6,24334.0,50.1678,50.2882,50.1598,50.2481,24334.0
2018-04-23 11:45:00,62.62,62.69,62.61,62.63,9430.0,50.2641,50.3203,50.2561,50.2722,9430.0
2018-04-23 11:50:00,62.62,62.7,62.61,62.66,12500.0,50.2641,50.3284,50.2561,50.2963,12500.0
2018-04-23 11:55:00,62.67,62.73,62.61,62.72,23355.0,50.3043,50.3524,50.2561,50.3444,23355.0
2018-04-23 12:00:00,62.7,62.8,62.7,62.79,18765.0,50.3284,50.4086,50.3284,50.4006,18765.0
2018-04-23 12:05:00,62.8,62.86,62.73,62.8,18374.0,50.4086,50.4568,50.3524,50.4086,18374.0
2018-04-23 12:10:00,62.8,62.84,62.75,62.83,23877.0,50.4086,50.4407,50.3685,50.4327,23877.0
2018-04-23 12:15:00,62.88,62.9,62.77,62.8,9921.0,50.4728,50.4889,50.3845,50.4086,9921.0
2018-04-23 12:20:00,62.8,62.84,62.7,62.7,14181.0,50.4086,50.4407,50.3284,50.3284,14181.0
2018-04-23 12:25:00,62.7,62.81,62.7,62.78,5022.0,50.3284,50.4167,50.3284,50.3926,5022.0
2018-04-23 12:30:00,62.79,62.83,62.71,62.77,8886.0,50.4006,50.4327,50.3364,50.3845,8886.0
2018-04-23 12:35:00,62.77,62.78,62.72,62.72,14711.0,50.3845,50.3926,50.3444,50.3444,14711.0
2018-04-23 12:40:00,62.71,62.72,62.65,62.65,8024.0,50.3364,50.3444,50.2882,50.2882,8024.0
2018-04-23 12:45:00,62.66,62.72,62.56,62.58,26303.0,50.2963,50.3444,50.216,50.232,26303.0
2018-04-23 12:50:00,62.58,62.6,62.47,62.47,21975.0,50.232,50.2481,50.1437,50.1437,21975.0
2018-04-23 12:55:00,62.46,62.47,62.39,62.42,14208.0,50.1357,50.1437,50.0795,50.1036,14208.0
2018-04-23 13:00:00,62.43,62.43,62.38,62.41,16522.0,50.1116,50.1116,50.0715,50.0956,16522.0
2018-04-23 13:05:00,62.4,62.42,62.29,62.29,7738.0,50.0876,50.1036,49.9993,49.9993,7738.0
2018-04-23 13:10:00,62.3,62.31,62.23,62.25,30591.0,50.0073,50.0153,49.9511,49.9672,30591.0
2018-04-23 13:15:00,62.26,62.26,62.17,62.18,12175.0,49.9752,49.9752,49.9029,49.911,12175.0
2018-04-23 13:20:00,62.18,62.18,62.12,62.12,14437.0,49.911,49.911,49.8628,49.8628,14437.0
2018-04-23 13:25:00,62.12,62.19,62.12,62.14,10874.0,49.8628,49.919,49.8628,49.8789,10874.0
2018-04-23 13:30:00,62.15,62.18,62.08,62.08,16770.0,49.8869,49.911,49.8307,49.8307,16770.0
2018-04-23 13:35:00,62.08,62.13,62.08,62.1,40481.0,49.8307,49.8708,49.8307,49.8467,40481.0
2018-04-23 13:40:00,62.09,62.12,62.06,62.11,11629.0,49.8387,49.8628,49.8146,49.8548,11629.0
2018-04-23 13:45:00,62.12,62.12,62.09,62.11,12272.0,49.8628,49.8628,49.8387,49.8548,12272.0
2018-04-23 13:50:00,62.11,62.21,62.1,62.2,23445.0,49.8548,49.935,49.8467,49.927,23445.0
2018-04-23 13:55:00,62.2,62.22,62.11,62.12,16974.0,49.927,49.9431,49.8548,49.8628,16974.0
2018-04-23 14:00:00,62.12,62.17,62.08,62.17,16835.0,49.8628,49.9029,49.8307,49.9029,16835.0
2018-04-23 14:05:00,62.17,62.17,61.96,61.98,47961.0,49.9029,49.9029,49.7344,49.7504,47961.0
2018-04-23 14:10:00,61.98,62.0,61.88,61.91,22497.0,49.7504,49.7665,49.6702,49.6942,22497.0
2018-04-23 14:15:00,61.93,61.97,61.87,61.93,20747.0,49.7103,49.7424,49.6621,49.7103,20747.0
2018-04-23 14:20:00,61.92,61.92,61.85,61.89,21415.0,49.7023,49.7023,49.6461,49.6782,21415.0
2018-04-23 14:25:00,61.9,62.0,61.89,62.0,16867.0,49.6862,49.7665,49.6782,49.7665,16867.0
2018-04-23 14:30:00,61.99,62.09,61.96,62.01,20046.0,49.7585,49.8387,49.7344,49.7745,20046.0
2018-04-23 14:35:00,62.01,62.03,61.96,62.03,14537.0,49.7745,49.7906,49.7344,49.7906,14537.0
2018-04-23 14:40:00,62.02,62.15,62.01,62.15,15615.0,49.7825,49.8869,49.7745,49.8869,15615.0
2018-04-23 14:45:00,62.15,62.18,62.1,62.11,16858.0,49.8869,49.911,49.8467,49.8548,16858.0
2018-04-23 14:50:00,62.11,62.11,62.07,62.08,12073.0,49.8548,49.8548,49.8227,49.8307,12073.0
2018-04-23 14:55:00,62.07,62.11,62.01,62.11,14879.0,49.8227,49.8548,49.7745,49.8548,14879.0
2018-04-23 15:00:00,62.11,62.18,62.07,62.15,17375.0,49.8548,49.911,49.8227,49.8869,17375.0
2018-04-23 15:05:00,62.15,62.15,62.08,62.08,29675.0,49.8869,49.8869,49.8307,49.8307,29675.0
2018-04-23 15:10:00,62.08,62.15,62.07,62.14,25095.0,49.8307,49.8869,49.8227,49.8789,25095.0
2018-04-23 15:15:00,62.14,62.18,62.12,62.15,20058.0,49.8789,49.911,49.8628,49.8869,20058.0
2018-04-23 15:20:00,62.15,62.21,62.15,62.17,27167.0,49.8869,49.935,49.8869,49.9029,27167.0
2018-04-23 15:25:00,62.18,62.2,62.17,62.19,15582.0,49.911,49.927,49.9029,49.919,15582.0
2018-04-23 15:30:00,62.19,62.22,62.18,62.21,28175.0,49.919,49.9431,49.911,49.935,28175.0
2018-04-23 15:35:00,62.21,62.21,62.16,62.18,33226.0,49.935,49.935,49.8949,49.911,33226.0
2018-04-23 15:40:00,62.18,62.2,62.15,62.2,24087.0,49.911,49.927,49.8869,49.927,24087.0
2018-04-23 15:45:00,62.19,62.2,62.12,62.14,62659.0,49.919,49.927,49.8628,49.8789,62659.0
2018-04-23 15:50:00,62.14,62.19,62.13,62.15,49426.0,49.8789,49.919,49.8708,49.8869,49426.0
2018-04-23 15:55:00,62.15,62.23,62.15,62.21,122394.0,49.8869,49.9511,49.8869,49.935,122394.0
2018-04-24 09:30:00,63.68,64.89,63.32,63.5,159582.0,51.115,52.0862,50.826,50.9705,159582.0
2018-04-24 09:35:00,63.56,63.57,63.19,63.44,104293.0,51.0187,51.0267,50.7217,50.9223,104293.0
2018-04-24 09:40:00,63.48,63.5,62.98,63.21,132902.0,50.9545,50.9705,50.5531,50.7377,132902.0
2018-04-24 09:45:00,63.25,63.28,62.87,63.24,68179.0,50.7698,50.7939,50.4648,50.7618,68179.0
2018-04-24 09:50:00,63.25,63.5,63.19,63.34,140011.0,50.7698,50.9705,50.7217,50.8421,140011.0
2018-04-24 09:55:00,63.36,63.44,62.98,63.17,44168.0,50.8581,50.9223,50.5531,50.7056,44168.0
2018-04-24 10:00:00,63.17,63.48,63.17,63.43,42806.0,50.7056,50.9545,50.7056,50.9143,42806.0
2018-04-24 10:05:00,63.43,63.44,63.19,63.2,29164.0,50.9143,50.9223,50.7217,50.7297,29164.0
2018-04-24 10:10:00,63.22,63.29,63.1,63.12,27030.0,50.7458,50.8019,50.6494,50.6655,27030.0
2018-04-24 10:15:00,63.1,63.28,63.06,63.28,51401.0,50.6494,50.7939,50.6173,50.7939,51401.0
2018-04-24 10:20:00,63.28,63.34,63.19,63.21,21481.0,50.7939,50.8421,50.7217,50.7377,21481.0
2018-04-24 10:25:00,63.23,63.39,63.22,63.34,20099.0,50.7538,50.8822,50.7458,50.8421,20099.0
2018-04-24 10:30:00,63.34,63.41,63.3,63.35,41015.0,50.8421,50.8983,50.81,50.8501,41015.0
2018-04-24 10:35:00,63.39,63.39,63.23,63.27,39041.0,50.8822,50.8822,50.7538,50.7859,39041.0
2018-04-24 10:40:00,63.26,63.31,63.17,63.2,16999.0,50.7779,50.818,50.7056,50.7297,16999.0
2018-04-24 10:45:00,63.21,63.27,63.14,63.26,27574.0,50.7377,50.7859,50.6815,50.7779,27574.0
2018-04-24 10:50:00,63.27,63.31,63.14,63.31,40932.0,50.7859,50.818,50.6815,50.818,40932.0
2018-04-24 10:55:00,63.33,63.41,63.3,63.35,58526.0,50.8341,50.8983,50.81,50.8501,58526.0
2018-04-24 11:00:00,63.35,63.4,63.22,63.25,40346.0,50.8501,50.8902,50.7458,50.7698,40346.0
2018-04-24 11:05:00,63.24,63.24,63.02,63.16,20458.0,50.7618,50.7618,50.5852,50.6976,20458.0
2018-04-24 11:10:00,63.16,63.23,63.1,63.22,31412.0,50.6976,50.7538,50.6494,50.7458,31412.0
2018-04-24 11:15:00,63.22,63.34,63.14,63.16,19425.0,50.7458,50.8421,50.6815,50.6976,19425.0
2018-04-24 11:20:00,63.18,63.25,63.01,63.02,24090.0,50.7136,50.7698,50.5772,50.5852,24090.0
2018-04-24 11:25:00,63.02,63.07,62.95,63.0,25510.0,50.5852,50.6254,50.529,50.5692,25510.0
2018-04-24 11:30:00,63.01,63.08,62.9,62.99,18275.0,50.5772,50.6334,50.4889,50.5611,18275.0
2018-04-24 11:35:00,63.0,63.09,62.94,63.01,16449.0,50.5692,50.6414,50.521,50.5772,16449.0
2018-04-24 11:40:00,63.04,63.19,63.03,63.1,18271.0,50.6013,50.7217,50.5932,50.6494,18271.0
2018-04-24 11:45:00,63.11,63.16,62.99,62.99,13735.0,50.6575,50.6976,50.5611,50.5611,13735.0
2018-04-24 11:50:00,63.01,63.19,62.99,63.19,36953.0,50.5772,50.7217,50.5611,50.7217,36953.0
2018-04-24 11:55:00,63.19,63.31,63.17,63.25,23590.0,50.7217,50.818,50.7056,50.7698,23590.0
2018-04-24 12:00:00,63.22,63.23,63.12,63.17,12575.0,50.7458,50.7538,50.6655,50.7056,12575.0
2018-04-24 12:05:00,63.18,63.26,63.1,63.14,10522.0,50.7136,50.7779,50.6494,50.6815,10522.0
2018-04-24 12:10:00,63.1,63.27,63.07,63.19,13689.0,50.6494,50.7859,50.6254,50.7217,13689.0
2018-04-24 12:15:00,63.2,63.2,63.04,63.12,11762.0,50.7297,50.7297,50.6013,50.6655,11762.0
2018-04-24 12:20:00,63.12,63.12,62.97,63.0,11784.0,50.6655,50.6655,50.5451,50.5692,11784.0
2018-04-24 12:25:00,63.01,63.05,62.96,62.99,11607.0,50.5772,50.6093,50.5371,50.5611,11607.0
2018-04-24 12:30:00,62.99,62.99,62.84,62.84,15299.0,50.5611,50.5611,50.4407,50.4407,15299.0
2018-04-24 12:35:00,62.84,62.84,62.52,62.62,21239.0,50.4407,50.4407,50.1839,50.2641,21239.0
2018-04-24 12:40:00,62.63,62.63,62.52,62.6,11073.0,50.2722,50.2722,50.1839,50.2481,11073.0
2018-04-24 12:45:00,62.58,62.65,62.57,62.58,6300.0,50.232,50.2882,50.224,50.232,6300.0
2018-04-24 12:50:00,62.61,62.65,62.49,62.49,11117.0,50.2561,50.2882,50.1598,50.1598,11117.0
2018-04-24 12:55:00,62.5,62.5,62.39,62.43,16434.0,50.1678,50.1678,50.0795,50.1116,16434.0
2018-04-24 13:00:00,62.41,62.52,62.39,62.5,23347.0,50.0956,50.1839,50.0795,50.1678,23347.0
2018-04-24 13:05:00,62.5,62.52,62.36,62.38,14177.0,50.1678,50.1839,50.0554,50.0715,14177.0
2018-04-24 13:10:00,62.39,62.44,62.27,62.41,17900.0,50.0795,50.1197,49.9832,50.0956,17900.0
2018-04-24 13:15:00,62.41,62.46,62.38,62.38,14005.0,50.0956,50.1357,50.0715,50.0715,14005.0
2018-04-24 13:20:00,62.4,62.44,62.33,62.39,13002.0,50.0876,50.1197,50.0314,50.0795,13002.0
2018-04-24 13:25:00,62.41,62.43,62.33,62.39,12483.0,50.0956,50.1116,50.0314,50.0795,12483.0
2018-04-24 13:30:00,62.38,62.48,62.35,62.39,12687.0,50.0715,50.1518,50.0474,50.0795,12687.0
2018-04-24 13:35:00,62.4,62.46,62.37,62.41,16591.0,50.0876,50.1357,50.0635,50.0956,16591.0
2018-04-24 13:40:00,62.4,62.43,62.33,62.35,24677.0,50.0876,50.1116,50.0314,50.0474,24677.0
2018-04-24 13:45:00,62.34,62.38,62.28,62.35,19834.0,50.0394,50.0715,49.9912,50.0474,19834.0
2018-04-24 13:50:00,62.33,62.38,62.22,62.3,27491.0,50.0314,50.0715,49.9431,50.0073,27491.0
2018-04-24 13:55:00,62.29,62.34,62.24,62.29,14192.0,49.9993,50.0394,49.9591,49.9993,14192.0
2018-04-24 14:00:00,62.29,62.31,62.16,62.16,24910.0,49.9993,50.0153,49.8949,49.8949,24910.0
2018-04-24 14:05:00,62.14,62.24,62.09,62.21,13699.0,49.8789,49.9591,49.8387,49.935,13699.0
2018-04-24 14:10:00,62.23,62.34,62.21,62.28,9944.0,49.9511,50.0394,49.935,49.9912,9944.0
2018-04-24 14:15:00,62.27,62.29,62.11,62.15,27133.0,49.9832,49.9993,49.8548,49.8869,27133.0
2018-04-24 14:20:00,62.14,62.23,62.11,62.19,22391.0,49.8789,49.9511,49.8548,49.919,22391.0
2018-04-24 14:25:00,62.19,62.2,61.97,61.97,19935.0,49.919,49.927,49.7424,49.7424,19935.0
2018-04-24 14:30:00,61.98,62.06,61.97,62.02,19393.0,49.7504,49.8146,49.7424,49.7825,19393.0
2018-04-24 14:35:00,62.02,62.11,61.85,61.85,18198.0,49.7825,49.8548,49.6461,49.6461,18198.0
2018-04-24 14:40:00,61.86,62.1,61.86,62.07,17057.0,49.6541,49.8467,49.6541,49.8227,17057.0
2018-04-24 14:45:00,62.12,62.13,61.96,61.99,13300.0,49.8628,49.8708,49.7344,49.7585,13300.0
2018-04-24 14:50:00,62.03,62.18,62.03,62.08,12584.0,49.7906,49.911,49.7906,49.8307,12584.0
2018-04-24 14:55:00,62.09,62.22,62.09,62.22,13441.0,49.8387,49.9431,49.8387,49.9431,13441.0
2018-04-24 15:00:00,62.22,62.37,62.22,62.36,21375.0,49.9431,50.0635,49.9431,50.0554,21375.0
2018-04-24 15:05:00,62.35,62.42,62.31,62.36,50186.0,50.0474,50.1036,50.0153,50.0554,50186.0
2018-04-24 15:10:00,62.36,62.54,62.3,62.54,20725.0,50.0554,50.1999,50.0073,50.1999,20725.0
2018-04-24 15:15:00,62.51,62.55,62.4,62.41,21320.0,50.1758,50.208,50.0876,50.0956,21320.0
2018-04-24 15:20:00,62.4,62.59,62.4,62.55,23479.0,50.0876,50.2401,50.0876,50.208,23479.0
2018-04-24 15:25:00,62.54,62.57,62.43,62.43,18481.0,50.1999,50.224,50.1116,50.1116,18481.0
2018-04-24 15:30:00,62.42,62.42,62.28,62.29,33495.0,50.1036,50.1036,49.9912,49.9993,33495.0
2018-04-24 15:35:00,62.28,62.34,62.25,62.3,40519.0,49.9912,50.0394,49.9672,50.0073,40519.0
2018-04-24 15:40:00,62.3,62.32,62.14,62.22,40652.0,50.0073,50.0233,49.8789,49.9431,40652.0
2018-04-24 15:45:00,62.21,62.49,62.2,62.41,69021.0,49.935,50.1598,49.927,50.0956,69021.0
2018-04-24 15:50:00,62.43,62.49,62.4,62.43,58548.0,50.1116,50.1598,50.0876,50.1116,58548.0
2018-04-24 15:55:00,62.43,62.44,62.28,62.37,134242.0,50.1116,50.1197,49.9912,50.0635,134242.0
2018-04-25 09:30:00,62.05,62.25,62.05,62.16,35404.0,49.8066,49.9672,49.8066,49.8949,35404.0
2018-04-25 09:35:00,62.18,62.25,62.05,62.23,36415.0,49.911,49.9672,49.8066,49.9511,36415.0
2018-04-25 09:40:00,62.25,62.49,62.25,62.47,89921.0,49.9672,50.1598,49.9672,50.1437,89921.0
2018-04-25 09:45:00,62.47,62.47,62.32,62.41,15742.0,50.1437,50.1437,50.0233,50.0956,15742.0
2018-04-25 09:50:00,62.45,62.7,62.42,62.7,12255.0,50.1277,50.3284,50.1036,50.3284,12255.0
2018-04-25 09:55:00,62.72,62.8,62.6,62.75,22651.0,50.3444,50.4086,50.2481,50.3685,22651.0
2018-04-25 10:00:00,62.79,63.04,62.73,63.03,25028.0,50.4006,50.6013,50.3524,50.5932,25028.0
2018-04-25 10:05:00,63.03,63.21,63.03,63.16,27592.0,50.5932,50.7377,50.5932,50.6976,27592.0
2018-04-25 10:10:00,63.15,63.31,63.09,63.12,31671.0,50.6896,50.818,50.6414,50.6655,31671.0
2018-04-25 10:15:00,63.12,63.19,63.01,63.07,22412.0,50.6655,50.7217,50.5772,50.6254,22412.0
2018-04-25 10:20:00,63.12,63.27,63.02,63.27,33705.0,50.6655,50.7859,50.5852,50.7859,33705.0
2018-04-25 10:25:00,63.28,63.39,63.22,63.37,51239.0,50.7939,50.8822,50.7458,50.8662,51239.0
2018-04-25 10:30:00,63.38,63.41,63.23,63.25,37207.0,50.8742,50.8983,50.7538,50.7698,37207.0
2018-04-25 10:35:00,63.24,63.38,63.22,63.32,28645.0,50.7618,50.8742,50.7458,50.826,28645.0
2018-04-25 10:40:00,63.33,63.35,63.22,63.34,27623.0,50.8341,50.8501,50.7458,50.8421,27623.0
2018-04-25 10:45:00,63.35,63.4,63.17,63.18,22393.0,50.8501,50.8902,50.7056,50.7136,22393.0
2018-04-25 10:50:00,63.16,63.18,63.04,63.04,16209.0,50.6976,50.7136,50.6013,50.6013,16209.0
2018-04-25 10:55:00,63.02,63.03,62.88,62.89,20094.0,50.5852,50.5932,50.4728,50.4809,20094.0
2018-04-25 11:00:00,62.87,62.91,62.69,62.7,17405.0,50.4648,50.4969,50.3203,50.3284,17405.0
2018-04-25 11:05:00,62.7,62.86,62.68,62.85,12279.0,50.3284,50.4568,50.3123,50.4488,12279.0
2018-04-25 11:10:00,62.86,62.99,62.85,62.92,14562.0,50.4568,50.5611,50.4488,50.505,14562.0
2018-04-25 11:15:00,62.9,62.95,62.87,62.95,19325.0,50.4889,50.529,50.4648,50.529,19325.0
2018-04-25 11:20:00,62.95,63.07,62.95,63.07,17519.0,50.529,50.6254,50.529,50.6254,17519.0
2018-04-25 11:25:00,63.11,63.17,63.09,63.14,20933.0,50.6575,50.7056,50.6414,50.6815,20933.0
2018-04-25 11:30:00,63.14,63.2,63.05,63.09,25973.0,50.6815,50.7297,50.6093,50.6414,25973.0
2018-04-25 11:35:00,63.09,63.22,63.06,63.21,16331.0,50.6414,50.7458,50.6173,50.7377,16331.0
2018-04-25 11:40:00,63.18,63.31,63.15,63.31,15422.0,50.7136,50.818,50.6896,50.818,15422.0
2018-04-25 11:45:00,63.28,63.28,63.07,63.08,15797.0,50.7939,50.7939,50.6254,50.6334,15797.0
2018-04-25 11:50:00,63.08,63.21,63.03,63.18,26444.0,50.6334,50.7377,50.5932,50.7136,26444.0
2018-04-25 11:55:00,63.18,63.19,62.98,63.0,52673.0,50.7136,50.7217,50.5531,50.5692,52673.0
2018-04-25 12:00:00,63.0,63.01,62.84,62.84,30800.0,50.5692,50.5772,50.4407,50.4407,30800.0
2018-04-25 12:05:00,62.86,62.89,62.74,62.74,17616.0,50.4568,50.4809,50.3605,50.3605,17616.0
2018-04-25 12:10:00,62.75,62.85,62.71,62.85,9682.0,50.3685,50.4488,50.3364,50.4488,9682.0
2018-04-25 12:15:00,62.88,63.01,62.88,62.97,8010.0,50.4728,50.5772,50.4728,50.5451,8010.0
2018-04-25 12:20:00,62.99,63.0,62.91,62.91,5933.0,50.5611,50.5692,50.4969,50.4969,5933.0
2018-04-25 12:25:00,62.92,63.04,62.9,62.97,6580.0,50.505,50.6013,50.4889,50.5451,6580.0
2018-04-25 12:30:00,62.96,63.03,62.95,63.02,6900.0,50.5371,50.5932,50.529,50.5852,6900.0
2018-04-25 12:35:00,63.01,63.05,62.99,63.04,4300.0,50.5772,50.6093,50.5611,50.6013,4300.0
2018-04-25 12:40:00,63.03,63.09,63.02,63.09,5600.0,50.5932,50.6414,50.5852,50.6414,5600.0
2018-04-25 12:45:00,63.08,63.08,63.02,63.06,8913.0,50.6334,50.6334,50.5852,50.6173,8913.0
2018-04-25 12:50:00,63.05,63.07,63.02,63.07,8847.0,50.6093,50.6254,50.5852,50.6254,8847.0
2018-04-25 12:55:00,63.07,63.14,63.07,63.13,4384.0,50.6254,50.6815,50.6254,50.6735,4384.0
2018-04-25 13:00:00,63.11,63.18,63.11,63.14,6400.0,50.6575,50.7136,50.6575,50.6815,6400.0
2018-04-25 13:05:00,63.14,63.2,63.1,63.13,8147.0,50.6815,50.7297,50.6494,50.6735,8147.0
2018-04-25 13:10:00,63.13,63.24,63.08,63.24,24047.0,50.6735,50.7618,50.6334,50.7618,24047.0
2018-04-25 13:15:00,63.22,63.27,63.2,63.26,17224.0,50.7458,50.7859,50.7297,50.7779,17224.0
2018-04-25 13:20:00,63.24,63.29,63.2,63.25,5149.0,50.7618,50.8019,50.7297,50.7698,5149.0
2018-04-25 13:25:00,63.24,63.37,63.24,63.37,9007.0,50.7618,50.8662,50.7618,50.8662,9007.0
2018-04-25 13:30:00,63.39,63.43,63.35,63.41,23066.0,50.8822,50.9143,50.8501,50.8983,23066.0
2018-04-25 13:35:00,63.42,63.43,63.37,63.4,19800.0,50.9063,50.9143,50.8662,50.8902,19800.0
2018-04-25 13:40:00,63.4,63.4,63.27,63.3,12116.0,50.8902,50.8902,50.7859,50.81,12116.0
2018-04-25 13:45:00,63.29,63.29,63.21,63.26,10649.0,50.8019,50.8019,50.7377,50.7779,10649.0
2018-04-25 13:50:00,63.26,63.32,63.25,63.32,6768.0,50.7779,50.826,50.7698,50.826,6768.0
2018-04-25 13:55:00,63.32,63.44,63.32,63.4,81978.0,50.826,50.9223,50.826,50.8902,81978.0
2018-04-25 14:00:00,63.41,63.41,63.28,63.31,15042.0,50.8983,50.8983,50.7939,50.818,15042.0
2018-04-25 14:05:00,63.31,63.35,63.19,63.19,109837.0,50.818,50.8501,50.7217,50.7217,109837.0
2018-04-25 14:10:00,63.2,63.22,63.13,63.13,9853.0,50.7297,50.7458,50.6735,50.6735,9853.0
2018-04-25 14:15:00,63.15,63.29,63.14,63.29,14512.0,50.6896,50.8019,50.6815,50.8019,14512.0
2018-04-25 14:20:00,63.26,63.26,63.19,63.19,7860.0,50.7779,50.7779,50.7217,50.7217,7860.0
2018-04-25 14:25:00,63.2,63.31,63.19,63.21,9676.0,50.7297,50.818,50.7217,50.7377,9676.0
2018-04-25 14:30:00,63.19,63.3,63.16,63.27,12264.0,50.7217,50.81,50.6976,50.7859,12264.0
2018-04-25 14:35:00,63.26,63.31,63.24,63.27,10700.0,50.7779,50.818,50.7618,50.7859,10700.0
2018-04-25 14:40:00,63.28,63.35,63.27,63.32,7825.0,50.7939,50.8501,50.7859,50.826,7825.0
2018-04-25 14:45:00,63.32,63.51,63.29,63.46,140965.0,50.826,50.9785,50.8019,50.9384,140965.0
2018-04-25 14:50:00,63.47,63.51,63.43,63.49,42831.0,50.9464,50.9785,50.9143,50.9625,42831.0
2018-04-25 14:55:00,63.48,63.51,63.4,63.5,116116.0,50.9545,50.9785,50.8902,50.9705,116116.0
2018-04-25 15:00:00,63.5,63.55,63.47,63.53,58377.0,50.9705,51.0106,50.9464,50.9946,58377.0
2018-04-25 15:05:00,63.54,63.57,63.46,63.49,46031.0,51.0026,51.0267,50.9384,50.9625,46031.0
2018-04-25 15:10:00,63.5,63.7,63.5,63.69,249522.0,50.9705,51.131,50.9705,51.123,249522.0
2018-04-25 15:15:00,63.69,63.73,63.64,63.65,34998.0,51.123,51.1551,51.0829,51.0909,34998.0
2018-04-25 15:20:00,63.66,63.71,63.63,63.69,23783.0,51.0989,51.1391,51.0749,51.123,23783.0
2018-04-25 15:25:00,63.7,63.83,63.7,63.83,23679.0,51.131,51.2354,51.131,51.2354,23679.0
2018-04-25 15:30:00,63.83,63.84,63.57,63.65,96652.0,51.2354,51.2434,51.0267,51.0909,96652.0
2018-04-25 15:35:00,63.65,63.66,63.57,63.59,41966.0,51.0909,51.0989,51.0267,51.0427,41966.0
2018-04-25 15:40:00,63.59,63.59,63.51,63.52,40663.0,51.0427,51.0427,50.9785,50.9866,40663.0
2018-04-25 15:45:00,63.52,63.52,63.34,63.39,60306.0,50.9866,50.9866,50.8421,50.8822,60306.0
2018-04-25 15:50:00,63.38,63.45,63.37,63.41,47551.0,50.8742,50.9304,50.8662,50.8983,47551.0
2018-04-25 15:55:00,63.42,63.61,63.41,63.58,151893.0,50.9063,51.0588,50.8983,51.0347,151893.0
2018-04-26 09:30:00,64.02,64.02,63.15,63.43,73400.0,51.3879,51.3879,50.6896,50.9143,73400.0
2018-04-26 09:35:00,63.48,63.74,63.42,63.43,29075.0,50.9545,51.1632,50.9063,50.9143,29075.0
2018-04-26 09:40:00,63.44,63.75,63.4,63.71,54020.0,50.9223,51.1712,50.8902,51.1391,54020.0
2018-04-26 09:45:00,63.7,63.86,63.64,63.75,46350.0,51.131,51.2595,51.0829,51.1712,46350.0
2018-04-26 09:50:00,63.75,63.85,63.7,63.85,43074.0,51.1712,51.2514,51.131,51.2514,43074.0
2018-04-26 09:55:00,63.82,63.86,63.64,63.74,41884.0,51.2274,51.2595,51.0829,51.1632,41884.0
2018-04-26 10:00:00,63.74,63.91,63.73,63.83,23646.0,51.1632,51.2996,51.1551,51.2354,23646.0
2018-04-26 10:05:00,63.87,64.05,63.85,64.03,22113.0,51.2675,51.412,51.2514,51.3959,22113.0
2018-04-26 10:10:00,64.03,64.11,63.91,64.11,21574.0,51.3959,51.4601,51.2996,51.4601,21574.0
2018-04-26 10:15:00,64.1,64.11,63.81,63.83,23335.0,51.4521,51.4601,51.2193,51.2354,23335.0
2018-04-26 10:20:00,63.85,64.03,63.85,63.93,10200.0,51.2514,51.3959,51.2514,51.3157,10200.0
2018-04-26 10:25:00,63.93,63.99,63.88,63.92,11600.0,51.3157,51.3638,51.2755,51.3076,11600.0
2018-04-26 10:30:00,63.93,63.93,63.85,63.9,9315.0,51.3157,51.3157,51.2514,51.2916,9315.0
2018-04-26 10:35:00,63.92,63.93,63.84,63.92,13490.0,51.3076,51.3157,51.2434,51.3076,13490.0
2018-04-26 10:40:00,63.92,63.97,63.81,63.81,23212.0,51.3076,51.3478,51.2193,51.2193,23212.0
2018-04-26 10:45:00,63.8,63.86,63.78,63.8,10505.0,51.2113,51.2595,51.1953,51.2113,10505.0
2018-04-26 10:50:00,63.81,63.91,63.79,63.91,11496.0,51.2193,51.2996,51.2033,51.2996,11496.0
2018-04-26 10:55:00,63.92,63.92,63.81,63.83,13685.0,51.3076,51.3076,51.2193,51.2354,13685.0
2018-04-26 11:00:00,63.82,63.83,63.68,63.73,12486.0,51.2274,51.2354,51.115,51.1551,12486.0
2018-04-26 11:05:00,63.74,63.78,63.59,63.65,16533.0,51.1632,51.1953,51.0427,51.0909,16533.0
2018-04-26 11:10:00,63.69,63.76,63.66,63.76,10437.0,51.123,51.1792,51.0989,51.1792,10437.0
2018-04-26 11:15:00,63.75,63.76,63.55,63.61,9200.0,51.1712,51.1792,51.0106,51.0588,9200.0
2018-04-26 11:20:00,63.59,63.69,63.54,63.69,7845.0,51.0427,51.123,51.0026,51.123,7845.0
2018-04-26 11:25:00,63.69,63.73,63.63,63.66,13300.0,51.123,51.1551,51.0749,51.0989,13300.0
2018-04-26 11:30:00,63.64,63.68,63.49,63.51,12947.0,51.0829,51.115,50.9625,50.9785,12947.0
2018-04-26 11:35:00,63.48,63.6,63.48,63.5,22150.0,50.9545,51.0508,50.9545,50.9705,22150.0
2018-04-26 11:40:00,63.53,63.57,63.46,63.48,16276.0,50.9946,51.0267,50.9384,50.9545,16276.0
2018-04-26 11:45:00,63.51,63.58,63.47,63.58,5600.0,50.9785,51.0347,50.9464,51.0347,5600.0
2018-04-26 11:50:00,63.61,63.71,63.61,63.68,11400.0,51.0588,51.1391,51.0588,51.115,11400.0
2018-04-26 11:55:00,63.68,63.75,63.63,63.67,32285.0,51.115,51.1712,51.0749,51.107,32285.0
2018-04-26 12:00:00,63.7,63.71,63.63,63.68,10712.0,51.131,51.1391,51.0749,51.115,10712.0
2018-04-26 12:05:00,63.69,63.72,63.66,63.68,12711.0,51.123,51.1471,51.0989,51.115,12711.0
2018-04-26 12:10:00,63.7,63.71,63.61,63.61,7264.0,51.131,51.1391,51.0588,51.0588,7264.0
2018-04-26 12:15:00,63.59,63.7,63.59,63.65,12300.0,51.0427,51.131,51.0427,51.0909,12300.0
2018-04-26 12:20:00,63.65,63.71,63.64,63.68,16998.0,51.0909,51.1391,51.0829,51.115,16998.0
2018-04-26 12:25:00,63.68,63.75,63.64,63.65,21830.0,51.115,51.1712,51.0829,51.0909,21830.0
2018-04-26 12:30:00,63.66,63.67,63.54,63.54,12700.0,51.0989,51.107,51.0026,51.0026,12700.0
2018-04-26 12:35:00,63.55,63.68,63.54,63.68,8763.0,51.0106,51.115,51.0026,51.115,8763.0
2018-04-26 12:40:00,63.7,63.73,63.65,63.73,9035.0,51.131,51.1551,51.0909,51.1551,9035.0
2018-04-26 12:45:00,63.73,63.77,63.68,63.71,10200.0,51.1551,51.1872,51.115,51.1391,10200.0
2018-04-26 12:50:00,63.72,63.76,63.68,63.71,3982.0,51.1471,51.1792,51.115,51.1391,3982.0
2018-04-26 12:55:00,63.72,63.78,63.72,63.76,4200.0,51.1471,51.1953,51.1471,51.1792,4200.0
2018-04-26 13:00:00,63.76,63.8,63.75,63.79,7742.0,51.1792,51.2113,51.1712,51.2033,7742.0
2018-04-26 13:05:00,63.79,63.82,63.75,63.78,10632.0,51.2033,51.2274,51.1712,51.1953,10632.0
2018-04-26 13:10:00,63.77,63.85,63.72,63.77,13093.0,51.1872,51.2514,51.1471,51.1872,13093.0
2018-04-26 13:15:00,63.78,63.82,63.76,63.8,5820.0,51.1953,51.2274,51.1792,51.2113,5820.0
2018-04-26 13:20:00,63.78,63.85,63.74,63.78,10397.0,51.1953,51.2514,51.1632,51.1953,10397.0
2018-04-26 13:25:00,63.8,63.81,63.77,63.78,7598.0,51.2113,51.2193,51.1872,51.1953,7598.0
2018-04-26 13:30:00,63.79,63.82,63.72,63.82,11993.0,51.2033,51.2274,51.1471,51.2274,11993.0
2018-04-26 13:35:00,63.83,63.93,63.79,63.93,12551.0,51.2354,51.3157,51.2033,51.3157,12551.0
2018-04-26 13:40:00,63.91,63.98,63.87,63.96,5348.0,51.2996,51.3558,51.2675,51.3397,5348.0
2018-04-26 13:45:00,63.98,64.05,63.98,64.04,8724.0,51.3558,51.412,51.3558,51.404,8724.0
2018-04-26 13:50:00,64.03,64.06,63.93,63.94,23808.0,51.3959,51.42,51.3157,51.3237,23808.0
2018-04-26 13:55:00,63.95,64.06,63.95,64.06,9820.0,51.3317,51.42,51.3317,51.42,9820.0
2018-04-26 14:00:00,64.05,64.05,63.97,64.02,9358.0,51.412,51.412,51.3478,51.3879,9358.0
2018-04-26 14:05:00,64.01,64.01,63.9,63.92,47074.0,51.3799,51.3799,51.2916,51.3076,47074.0
2018-04-26 14:10:00,63.91,64.04,63.88,64.03,15867.0,51.2996,51.404,51.2755,51.3959,15867.0
2018-04-26 14:15:00,64.03,64.03,63.96,64.01,7873.0,51.3959,51.3959,51.3397,51.3799,7873.0
2018-04-26 14:20:00,64.01,64.03,64.0,64.0,8846.0,51.3799,51.3959,51.3719,51.3719,8846.0
2018-04-26 14:25:00,64.0,64.08,63.97,64.07,17207.0,51.3719,51.4361,51.3478,51.428,17207.0
2018-04-26 14:30:00,64.05,64.09,64.05,64.08,9987.0,51.412,51.4441,51.412,51.4361,9987.0
2018-04-26 14:35:00,64.09,64.12,64.06,64.11,10550.0,51.4441,51.4682,51.42,51.4601,10550.0
2018-04-26 14:40:00,64.13,64.26,64.13,64.26,16102.0,51.4762,51.5805,51.4762,51.5805,16102.0
2018-04-26 14:45:00,64.25,64.28,64.23,64.25,14700.0,51.5725,51.5966,51.5565,51.5725,14700.0
2018-04-26 14:50:00,64.25,64.31,64.24,64.28,13945.0,51.5725,51.6207,51.5645,51.5966,13945.0
2018-04-26 14:55:00,64.28,64.36,64.27,64.34,11602.0,51.5966,51.6608,51.5886,51.6448,11602.0
2018-04-26 15:00:00,64.33,64.38,64.32,64.38,16012.0,51.6367,51.6769,51.6287,51.6769,16012.0
2018-04-26 15:05:00,64.38,64.38,64.2,64.2,29220.0,51.6769,51.6769,51.5324,51.5324,29220.0
2018-04-26 15:10:00,64.21,64.25,64.19,64.24,13610.0,51.5404,51.5725,51.5244,51.5645,13610.0
2018-04-26 15:15:00,64.24,64.28,64.22,64.26,14270.0,51.5645,51.5966,51.5484,51.5805,14270.0
2018-04-26 15:20:00,64.26,64.27,64.21,64.22,19600.0,51.5805,51.5886,51.5404,51.5484,19600.0
2018-04-26 15:25:00,64.22,64.23,64.17,64.17,30036.0,51.5484,51.5565,51.5083,51.5083,30036.0
2018-04-26 15:30:00,64.17,64.27,64.15,64.27,16197.0,51.5083,51.5886,51.4923,51.5886,16197.0
2018-04-26 15:35:00,64.27,64.29,64.23,64.26,47887.0,51.5886,51.6046,51.5565,51.5805,47887.0
2018-04-26 15:40:00,64.26,64.37,64.21,64.37,27775.0,51.5805,51.6688,51.5404,51.6688,27775.0
2018-04-26 15:45:00,64.37,64.38,64.26,64.3,51450.0,51.6688,51.6769,51.5805,51.6127,51450.0
2018-04-26 15:50:00,64.29,64.29,64.24,64.28,45476.0,51.6046,51.6046,51.5645,51.5966,45476.0
2018-04-26 15:55:00,64.27,64.3,64.17,64.21,124064.0,51.5886,51.6127,51.5083,51.5404,124064.0
2018-04-27 09:30:00,64.14,64.56,64.14,64.55,33709.0,51.4842,51.8214,51.4842,51.8133,33709.0
2018-04-27 09:35:00,64.47,64.5,64.21,64.41,24090.0,51.7491,51.7732,51.5404,51.701,24090.0
2018-04-27 09:40:00,64.43,64.55,64.31,64.39,11000.0,51.717,51.8133,51.6207,51.6849,11000.0
2018-04-27 09:45:00,64.39,64.57,64.34,64.43,11398.0,51.6849,51.8294,51.6448,51.717,11398.0
2018-04-27 09:50:00,64.44,64.78,64.39,64.63,18457.0,51.725,51.9979,51.6849,51.8775,18457.0
2018-04-27 09:55:00,64.68,64.84,64.58,64.72,18105.0,51.9177,52.0461,51.8374,51.9498,18105.0
2018-04-27 10:00:00,64.71,65.03,64.71,65.02,27348.0,51.9418,52.1986,51.9418,52.1906,27348.0
2018-04-27 10:05:00,65.01,65.48,64.96,65.47,77200.0,52.1826,52.5598,52.1424,52.5518,77200.0
2018-04-27 10:10:00,65.44,65.73,65.39,65.69,37769.0,52.5277,52.7605,52.4876,52.7284,37769.0
2018-04-27 10:15:00,65.67,65.72,65.54,65.56,22481.0,52.7123,52.7525,52.608,52.624,22481.0
2018-04-27 10:20:00,65.56,65.59,65.27,65.27,18832.0,52.624,52.6481,52.3913,52.3913,18832.0
2018-04-27 10:25:00,65.23,65.47,65.23,65.4,10585.0,52.3592,52.5518,52.3592,52.4956,10585.0
2018-04-27 10:30:00,65.4,65.4,65.26,65.29,9874.0,52.4956,52.4956,52.3832,52.4073,9874.0
2018-04-27 10:35:00,65.29,65.38,65.27,65.36,13840.0,52.4073,52.4796,52.3913,52.4635,13840.0
2018-04-27 10:40:00,65.37,65.38,65.29,65.31,11315.0,52.4715,52.4796,52.4073,52.4234,11315.0
2018-04-27 10:45:00,65.28,65.46,65.27,65.41,70211.0,52.3993,52.5438,52.3913,52.5036,70211.0
2018-04-27 10:50:00,65.37,65.42,65.33,65.33,12213.0,52.4715,52.5117,52.4394,52.4394,12213.0
2018-04-27 10:55:00,65.33,65.43,65.23,65.42,13071.0,52.4394,52.5197,52.3592,52.5117,13071.0
2018-04-27 11:00:00,65.41,65.64,65.38,65.6,23116.0,52.5036,52.6883,52.4796,52.6561,23116.0
2018-04-27 11:05:00,65.59,65.75,65.54,65.58,29555.0,52.6481,52.7765,52.608,52.6401,29555.0
2018-04-27 11:10:00,65.54,65.6,65.51,65.53,7809.0,52.608,52.6561,52.5839,52.6,7809.0
2018-04-27 11:15:00,65.53,65.62,65.43,65.62,8900.0,52.6,52.6722,52.5197,52.6722,8900.0
2018-04-27 11:20:00,65.6,65.6,65.36,65.47,16998.0,52.6561,52.6561,52.4635,52.5518,16998.0
2018-04-27 11:25:00,65.47,65.52,65.44,65.51,10192.0,52.5518,52.5919,52.5277,52.5839,10192.0
2018-04-27 11:30:00,65.51,65.54,65.42,65.49,25233.0,52.5839,52.608,52.5117,52.5679,25233.0
2018-04-27 11:35:00,65.49,65.55,65.46,65.49,13674.0,52.5679,52.616,52.5438,52.5679,13674.0
2018-04-27 11:40:00,65.48,65.5,65.41,65.43,14813.0,52.5598,52.5759,52.5036,52.5197,14813.0
2018-04-27 11:45:00,65.43,65.48,65.39,65.46,13206.0,52.5197,52.5598,52.4876,52.5438,13206.0
2018-04-27 11:50:00,65.42,65.53,65.42,65.53,26646.0,52.5117,52.6,52.5117,52.6,26646.0
2018-04-27 11:55:00,65.52,65.53,65.43,65.43,9720.0,52.5919,52.6,52.5197,52.5197,9720.0
2018-04-27 12:00:00,65.45,65.53,65.44,65.52,6956.0,52.5357,52.6,52.5277,52.5919,6956.0
2018-04-27 12:05:00,65.52,65.55,65.5,65.53,8217.0,52.5919,52.616,52.5759,52.6,8217.0
2018-04-27 12:10:00,65.53,65.54,65.46,65.51,6191.0,52.6,52.608,52.5438,52.5839,6191.0
2018-04-27 12:15:00,65.53,65.55,65.49,65.53,9249.0,52.6,52.616,52.5679,52.6,9249.0
2018-04-27 12:20:00,65.54,65.54,65.47,65.52,7957.0,52.608,52.608,52.5518,52.5919,7957.0
2018-04-27 12:25:00,65.52,65.53,65.47,65.52,8176.0,52.5919,52.6,52.5518,52.5919,8176.0
2018-04-27 12:30:00,65.52,65.58,65.4,65.4,11457.0,52.5919,52.6401,52.4956,52.4956,11457.0
2018-04-27 12:35:00,65.4,65.54,65.4,65.54,11725.0,52.4956,52.608,52.4956,52.608,11725.0
2018-04-27 12:40:00,65.53,65.56,65.49,65.52,23045.0,52.6,52.624,52.5679,52.5919,23045.0
2018-04-27 12:45:00,65.51,65.63,65.5,65.61,21665.0,52.5839,52.6802,52.5759,52.6642,21665.0
2018-04-27 12:50:00,65.61,65.65,65.6,65.62,7823.0,52.6642,52.6963,52.6561,52.6722,7823.0
2018-04-27 12:55:00,65.64,65.74,65.61,65.7,17354.0,52.6883,52.7685,52.6642,52.7364,17354.0
2018-04-27 13:00:00,65.7,65.72,65.67,65.7,5565.0,52.7364,52.7525,52.7123,52.7364,5565.0
2018-04-27 13:05:00,65.71,65.85,65.71,65.85,16164.0,52.7444,52.8568,52.7444,52.8568,16164.0
2018-04-27 13:10:00,65.83,65.84,65.75,65.8,28435.0,52.8408,52.8488,52.7765,52.8167,28435.0
2018-04-27 13:15:00,65.8,65.83,65.74,65.78,12626.0,52.8167,52.8408,52.7685,52.8006,12626.0
2018-04-27 13:20:00,65.77,65.77,65.68,65.72,10328.0,52.7926,52.7926,52.7204,52.7525,10328.0
2018-04-27 13:25:00,65.71,65.71,65.62,65.63,3928.0,52.7444,52.7444,52.6722,52.6802,3928.0
2018-04-27 13:30:00,65.62,65.64,65.59,65.62,7426.0,52.6722,52.6883,52.6481,52.6722,7426.0
2018-04-27 13:35:00,65.61,65.73,65.6,65.61,25295.0,52.6642,52.7605,52.6561,52.6642,25295.0
2018-04-27 13:40:00,65.59,65.59,65.51,65.51,5342.0,52.6481,52.6481,52.5839,52.5839,5342.0
2018-04-27 13:45:00,65.5,65.53,65.48,65.5,7306.0,52.5759,52.6,52.5598,52.5759,7306.0
2018-04-27 13:50:00,65.49,65.57,65.49,65.55,7104.0,52.5679,52.6321,52.5679,52.616,7104.0
2018-04-27 13:55:00,65.55,65.56,65.5,65.55,3700.0,52.616,52.624,52.5759,52.616,3700.0
2018-04-27 14:00:00,65.54,65.54,65.45,65.51,15929.0,52.608,52.608,52.5357,52.5839,15929.0
2018-04-27 14:05:00,65.53,65.73,65.52,65.7,14829.0,52.6,52.7605,52.5919,52.7364,14829.0
2018-04-27 14:10:00,65.71,65.79,65.71,65.78,12198.0,52.7444,52.8087,52.7444,52.8006,12198.0
2018-04-27 14:15:00,65.78,65.78,65.59,65.59,9814.0,52.8006,52.8006,52.6481,52.6481,9814.0
2018-04-27 14:20:00,65.59,65.7,65.59,65.61,7959.0,52.6481,52.7364,52.6481,52.6642,7959.0
2018-04-27 14:25:00,65.65,65.73,65.65,65.7,8006.0,52.6963,52.7605,52.6963,52.7364,8006.0
2018-04-27 14:30:00,65.69,65.74,65.66,65.73,13014.0,52.7284,52.7685,52.7043,52.7605,13014.0
2018-04-27 14:35:00,65.71,65.75,65.7,65.75,9757.0,52.7444,52.7765,52.7364,52.7765,9757.0
2018-04-27 14:40:00,65.74,65.76,65.71,65.74,10431.0,52.7685,52.7846,52.7444,52.7685,10431.0
2018-04-27 14:45:00,65.75,65.79,65.75,65.77,8452.0,52.7765,52.8087,52.7765,52.7926,8452.0
2018-04-27 14:50:00,65.76,65.79,65.72,65.74,9592.0,52.7846,52.8087,52.7525,52.7685,9592.0
2018-04-27 14:55:00,65.73,65.79,65.72,65.78,6035.0,52.7605,52.8087,52.7525,52.8006,6035.0
2018-04-27 15:00:00,65.77,65.88,65.77,65.88,13070.0,52.7926,52.8809,52.7926,52.8809,13070.0
2018-04-27 15:05:00,65.87,65.91,65.82,65.84,14866.0,52.8729,52.905,52.8327,52.8488,14866.0
2018-04-27 15:10:00,65.85,65.88,65.77,65.79,11131.0,52.8568,52.8809,52.7926,52.8087,11131.0
2018-04-27 15:15:00,65.79,65.81,65.77,65.78,9168.0,52.8087,52.8247,52.7926,52.8006,9168.0
2018-04-27 15:20:00,65.79,65.86,65.76,65.84,14896.0,52.8087,52.8648,52.7846,52.8488,14896.0
2018-04-27 15:25:00,65.85,65.85,65.71,65.74,17872.0,52.8568,52.8568,52.7444,52.7685,17872.0
2018-04-27 15:30:00,65.73,65.78,65.71,65.76,21039.0,52.7605,52.8006,52.7444,52.7846,21039.0
2018-04-27 15:35:00,65.77,65.89,65.76,65.89,37003.0,52.7926,52.8889,52.7846,52.8889,37003.0
2018-04-27 15:40:00,65.88,65.94,65.83,65.86,42880.0,52.8809,52.9291,52.8408,52.8648,42880.0
2018-04-27 15:45:00,65.86,65.96,65.85,65.93,56593.0,52.8648,52.9451,52.8568,52.921,56593.0
2018-04-27 15:50:00,65.93,65.94,65.84,65.87,59413.0,52.921,52.9291,52.8488,52.8729,59413.0
2018-04-27 15:55:00,65.88,65.99,65.82,65.83,119955.0,52.8809,52.9692,52.8327,52.8408,119955.0
2018-04-30 09:30:00,65.73,65.8,65.42,65.61,22408.0,52.7605,52.8167,52.5117,52.6642,22408.0
2018-04-30 09:35:00,65.65,65.7,65.16,65.2,37902.0,52.6963,52.7364,52.303,52.3351,37902.0
2018-04-30 09:40:00,65.21,65.45,65.17,65.45,17075.0,52.3431,52.5357,52.311,52.5357,17075.0
2018-04-30 09:45:00,65.53,65.53,65.2,65.25,16383.0,52.6,52.6,52.3351,52.3752,16383.0
2018-04-30 09:50:00,65.23,65.29,65.09,65.12,10984.0,52.3592,52.4073,52.2468,52.2709,10984.0
2018-04-30 09:55:00,65.12,65.2,65.03,65.13,6754.0,52.2709,52.3351,52.1986,52.2789,6754.0
2018-04-30 10:00:00,65.1,65.16,65.03,65.16,16155.0,52.2548,52.303,52.1986,52.303,16155.0
2018-04-30 10:05:00,65.14,65.35,65.14,65.32,22941.0,52.2869,52.4555,52.2869,52.4314,22941.0
2018-04-30 10:10:00,65.31,65.45,65.3,65.42,24636.0,52.4234,52.5357,52.4153,52.5117,24636.0
2018-04-30 10:15:00,65.42,65.47,65.35,65.39,65058.0,52.5117,52.5518,52.4555,52.4876,65058.0
2018-04-30 10:20:00,65.33,65.62,65.33,65.43,42019.0,52.4394,52.6722,52.4394,52.5197,42019.0
2018-04-30 10:25:00,65.4,65.46,65.33,65.38,21266.0,52.4956,52.5438,52.4394,52.4796,21266.0
2018-04-30 10:30:00,65.39,65.44,65.38,65.38,17226.0,52.4876,52.5277,52.4796,52.4796,17226.0
2018-04-30 10:35:00,65.37,65.41,65.31,65.38,11776.0,52.4715,52.5036,52.4234,52.4796,11776.0
2018-04-30 10:40:00,65.37,65.41,65.31,65.31,10114.0,52.4715,52.5036,52.4234,52.4234,10114.0
2018-04-30 10:45:00,65.31,65.37,65.22,65.25,14714.0,52.4234,52.4715,52.3511,52.3752,14714.0
2018-04-30 10:50:00,65.25,65.25,65.08,65.08,20832.0,52.3752,52.3752,52.2388,52.2388,20832.0
2018-04-30 10:55:00,65.06,65.12,64.91,65.01,20326.0,52.2227,52.2709,52.1023,52.1826,20326.0
2018-04-30 11:00:00,64.97,65.2,64.97,65.2,6742.0,52.1505,52.3351,52.1505,52.3351,6742.0
2018-04-30 11:05:00,65.18,65.2,65.06,65.07,10999.0,52.319,52.3351,52.2227,52.2307,10999.0
2018-04-30 11:10:00,65.07,65.07,64.94,64.99,34697.0,52.2307,52.2307,52.1264,52.1665,34697.0
2018-04-30 11:15:00,65.02,65.07,64.97,65.0,12859.0,52.1906,52.2307,52.1505,52.1745,12859.0
2018-04-30 11:20:00,64.99,65.12,64.97,65.12,16774.0,52.1665,52.2709,52.1505,52.2709,16774.0
2018-04-30 11:25:00,65.08,65.08,64.98,65.03,16472.0,52.2388,52.2388,52.1585,52.1986,16472.0
2018-04-30 11:30:00,65.0,65.04,64.9,65.04,11098.0,52.1745,52.2066,52.0943,52.2066,11098.0
2018-04-30 11:35:00,65.03,65.1,64.99,65.1,8941.0,52.1986,52.2548,52.1665,52.2548,8941.0
2018-04-30 11:40:00,65.12,65.18,65.03,65.05,25463.0,52.2709,52.319,52.1986,52.2147,25463.0
2018-04-30 11:45:00,65.05,65.07,64.75,64.78,28288.0,52.2147,52.2307,51.9739,51.9979,28288.0
2018-04-30 11:50:00,64.81,64.88,64.78,64.87,21212.0,52.022,52.0782,51.9979,52.0702,21212.0
2018-04-30 11:55:00,64.86,64.97,64.86,64.93,11558.0,52.0622,52.1505,52.0622,52.1183,11558.0
2018-04-30 12:00:00,64.92,64.93,64.79,64.83,7234.0,52.1103,52.1183,52.006,52.0381,7234.0
2018-04-30 12:05:00,64.85,64.88,64.82,64.84,4600.0,52.0541,52.0782,52.0301,52.0461,4600.0
2018-04-30 12:10:00,64.87,64.91,64.87,64.91,3400.0,52.0702,52.1023,52.0702,52.1023,3400.0
2018-04-30 12:15:00,64.9,64.93,64.8,64.92,25294.0,52.0943,52.1183,52.014,52.1103,25294.0
2018-04-30 12:20:00,64.93,64.95,64.82,64.82,10084.0,52.1183,52.1344,52.0301,52.0301,10084.0
2018-04-30 12:25:00,64.83,64.85,64.8,64.81,17028.0,52.0381,52.0541,52.014,52.022,17028.0
2018-04-30 12:30:00,64.8,64.8,64.75,64.78,5000.0,52.014,52.014,51.9739,51.9979,5000.0
2018-04-30 12:35:00,64.75,64.78,64.73,64.77,4500.0,51.9739,51.9979,51.9578,51.9899,4500.0
2018-04-30 12:40:00,64.77,64.81,64.73,64.81,5478.0,51.9899,52.022,51.9578,52.022,5478.0
2018-04-30 12:45:00,64.8,64.8,64.69,64.7,7027.0,52.014,52.014,51.9257,51.9337,7027.0
2018-04-30 12:50:00,64.69,64.72,64.59,64.61,9081.0,51.9257,51.9498,51.8454,51.8615,9081.0
2018-04-30 12:55:00,64.63,64.7,64.6,64.7,8980.0,51.8775,51.9337,51.8535,51.9337,8980.0
2018-04-30 13:00:00,64.7,64.78,64.67,64.75,32079.0,51.9337,51.9979,51.9096,51.9739,32079.0
2018-04-30 13:05:00,64.76,64.76,64.66,64.69,12428.0,51.9819,51.9819,51.9016,51.9257,12428.0
2018-04-30 13:10:00,64.71,64.74,64.63,64.64,5399.0,51.9418,51.9658,51.8775,51.8856,5399.0
2018-04-30 13:15:00,64.64,64.67,64.63,64.65,3200.0,51.8856,51.9096,51.8775,51.8936,3200.0
2018-04-30 13:20:00,64.65,64.69,64.62,64.67,7378.0,51.8936,51.9257,51.8695,51.9096,7378.0
2018-04-30 13:25:00,64.66,64.74,64.65,64.74,3787.0,51.9016,51.9658,51.8936,51.9658,3787.0
2018-04-30 13:30:00,64.72,64.73,64.66,64.66,10463.0,51.9498,51.9578,51.9016,51.9016,10463.0
2018-04-30 13:35:00,64.65,64.76,64.65,64.76,3995.0,51.8936,51.9819,51.8936,51.9819,3995.0
2018-04-30 13:40:00,64.77,64.79,64.75,64.77,5400.0,51.9899,52.006,51.9739,51.9899,5400.0
2018-04-30 13:45:00,64.77,64.79,64.73,64.74,6504.0,51.9899,52.006,51.9578,51.9658,6504.0
2018-04-30 13:50:00,64.75,64.82,64.72,64.81,8027.0,51.9739,52.0301,51.9498,52.022,8027.0
2018-04-30 13:55:00,64.81,64.84,64.8,64.82,5438.0,52.022,52.0461,52.014,52.0301,5438.0
2018-04-30 14:00:00,64.82,64.82,64.72,64.72,12492.0,52.0301,52.0301,51.9498,51.9498,12492.0
2018-04-30 14:05:00,64.73,64.73,64.58,64.6,11781.0,51.9578,51.9578,51.8374,51.8535,11781.0
2018-04-30 14:10:00,64.58,64.61,64.56,64.56,8462.0,51.8374,51.8615,51.8214,51.8214,8462.0
2018-04-30 14:15:00,64.55,64.65,64.52,64.54,15778.0,51.8133,51.8936,51.7892,51.8053,15778.0
2018-04-30 14:20:00,64.54,64.64,64.54,64.62,9880.0,51.8053,51.8856,51.8053,51.8695,9880.0
2018-04-30 14:25:00,64.63,64.66,64.57,64.59,13147.0,51.8775,51.9016,51.8294,51.8454,13147.0
2018-04-30 14:30:00,64.59,64.59,64.5,64.5,10290.0,51.8454,51.8454,51.7732,51.7732,10290.0
2018-04-30 14:35:00,64.49,64.61,64.49,64.52,13021.0,51.7652,51.8615,51.7652,51.7892,13021.0
2018-04-30 14:40:00,64.53,64.58,64.51,64.56,17617.0,51.7973,51.8374,51.7812,51.8214,17617.0
2018-04-30 14:45:00,64.57,64.64,64.54,64.64,10317.0,51.8294,51.8856,51.8053,51.8856,10317.0
2018-04-30 14:50:00,64.65,64.68,64.63,64.65,14403.0,51.8936,51.9177,51.8775,51.8936,14403.0
2018-04-30 14:55:00,64.66,64.72,64.64,64.7,10234.0,51.9016,51.9498,51.8856,51.9337,10234.0
2018-04-30 15:00:00,64.72,64.75,64.66,64.67,11700.0,51.9498,51.9739,51.9016,51.9096,11700.0
2018-04-30 15:05:00,64.66,64.66,64.58,64.59,7970.0,51.9016,51.9016,51.8374,51.8454,7970.0
2018-04-30 15:10:00,64.59,64.62,64.57,64.61,12141.0,51.8454,51.8695,51.8294,51.8615,12141.0
2018-04-30 15:15:00,64.61,64.69,64.56,64.56,21895.0,51.8615,51.9257,51.8214,51.8214,21895.0
2018-04-30 15:20:00,64.56,64.57,64.39,64.39,26468.0,51.8214,51.8294,51.6849,51.6849,26468.0
2018-04-30 15:25:00,64.36,64.39,64.29,64.29,21701.0,51.6608,51.6849,51.6046,51.6046,21701.0
2018-04-30 15:30:00,64.28,64.29,64.22,64.28,38228.0,51.5966,51.6046,51.5484,51.5966,38228.0
2018-04-30 15:35:00,64.28,64.38,64.27,64.36,24141.0,51.5966,51.6769,51.5886,51.6608,24141.0
2018-04-30 15:40:00,64.36,64.4,64.35,64.39,27308.0,51.6608,51.6929,51.6528,51.6849,27308.0
2018-04-30 15:45:00,64.39,64.48,64.38,64.46,43356.0,51.6849,51.7571,51.6769,51.7411,43356.0
2018-04-30 15:50:00,64.46,64.46,64.31,64.36,54555.0,51.7411,51.7411,51.6207,51.6608,54555.0
2018-04-30 15:55:00,64.37,64.39,64.16,64.17,124753.0,51.6688,51.6849,51.5003,51.5083,124753.0
2018-05-01 09:30:00,63.67,64.09,63.66,63.98,67489.0,51.107,51.4441,51.0989,51.3558,67489.0
2018-05-01 09:35:00,63.96,63.98,63.58,63.78,32139.0,51.3397,51.3558,51.0347,51.1953,32139.0
2018-05-01 09:40:00,63.8,64.06,63.8,64.02,20249.0,51.2113,51.42,51.2113,51.3879,20249.0
2018-05-01 09:45:00,64.06,64.08,63.94,64.0,15032.0,51.42,51.4361,51.3237,51.3719,15032.0
2018-05-01 09:50:00,64.01,64.04,63.67,63.7,11259.0,51.3799,51.404,51.107,51.131,11259.0
2018-05-01 09:55:00,63.67,63.68,63.47,63.64,25019.0,51.107,51.115,50.9464,51.0829,25019.0
2018-05-01 10:00:00,63.64,63.64,63.41,63.41,11850.0,51.0829,51.0829,50.8983,50.8983,11850.0
2018-05-01 10:05:00,63.41,63.47,63.29,63.29,15787.0,50.8983,50.9464,50.8019,50.8019,15787.0
2018-05-01 10:10:00,63.29,63.29,63.19,63.2,13500.0,50.8019,50.8019,50.7217,50.7297,13500.0
2018-05-01 10:15:00,63.17,63.21,63.07,63.11,13176.0,50.7056,50.7377,50.6254,50.6575,13176.0
2018-05-01 10:20:00,63.1,63.35,63.08,63.32,21185.0,50.6494,50.8501,50.6334,50.826,21185.0
2018-05-01 10:25:00,63.39,63.39,63.21,63.23,49418.0,50.8822,50.8822,50.7377,50.7538,49418.0
2018-05-01 10:30:00,63.21,63.38,63.21,63.37,18466.0,50.7377,50.8742,50.7377,50.8662,18466.0
2018-05-01 10:35:00,63.36,63.37,63.15,63.17,15957.0,50.8581,50.8662,50.6896,50.7056,15957.0
2018-05-01 10:40:00,63.16,63.2,63.07,63.09,15700.0,50.6976,50.7297,50.6254,50.6414,15700.0
2018-05-01 10:45:00,63.1,63.2,63.08,63.08,14499.0,50.6494,50.7297,50.6334,50.6334,14499.0
2018-05-01 10:50:00,63.1,63.29,63.05,63.11,29216.0,50.6494,50.8019,50.6093,50.6575,29216.0
2018-05-01 10:55:00,63.09,63.09,62.96,62.97,9337.0,50.6414,50.6414,50.5371,50.5451,9337.0
2018-05-01 11:00:00,62.97,62.99,62.86,62.91,8498.0,50.5451,50.5611,50.4568,50.4969,8498.0
2018-05-01 11:05:00,62.88,62.96,62.82,62.96,10147.0,50.4728,50.5371,50.4247,50.5371,10147.0
2018-05-01 11:10:00,62.97,63.01,62.85,62.88,9749.0,50.5451,50.5772,50.4488,50.4728,9749.0
2018-05-01 11:15:00,62.88,63.02,62.86,63.02,12724.0,50.4728,50.5852,50.4568,50.5852,12724.0
2018-05-01 11:20:00,63.04,63.12,63.04,63.08,12159.0,50.6013,50.6655,50.6013,50.6334,12159.0
2018-05-01 11:25:00,63.1,63.14,63.03,63.05,14293.0,50.6494,50.6815,50.5932,50.6093,14293.0
2018-05-01 11:30:00,63.05,63.17,63.04,63.14,10629.0,50.6093,50.7056,50.6013,50.6815,10629.0
2018-05-01 11:35:00,63.15,63.27,63.11,63.24,21753.0,50.6896,50.7859,50.6575,50.7618,21753.0
2018-05-01 11:40:00,63.24,63.31,63.21,63.29,22030.0,50.7618,50.818,50.7377,50.8019,22030.0
2018-05-01 11:45:00,63.29,63.33,63.15,63.18,10077.0,50.8019,50.8341,50.6896,50.7136,10077.0
2018-05-01 11:50:00,63.16,63.26,63.13,63.13,9100.0,50.6976,50.7779,50.6735,50.6735,9100.0
2018-05-01 11:55:00,63.12,63.14,62.97,63.01,12371.0,50.6655,50.6815,50.5451,50.5772,12371.0
2018-05-01 12:00:00,63.03,63.15,63.01,63.09,7447.0,50.5932,50.6896,50.5772,50.6414,7447.0
2018-05-01 12:05:00,63.09,63.14,63.07,63.12,6595.0,50.6414,50.6815,50.6254,50.6655,6595.0
2018-05-01 12:10:00,63.13,63.19,63.11,63.18,3108.0,50.6735,50.7217,50.6575,50.7136,3108.0
2018-05-01 12:15:00,63.17,63.21,63.09,63.19,13800.0,50.7056,50.7377,50.6414,50.7217,13800.0
2018-05-01 12:20:00,63.19,63.2,63.11,63.14,7622.0,50.7217,50.7297,50.6575,50.6815,7622.0
2018-05-01 12:25:00,63.15,63.23,63.1,63.22,6181.0,50.6896,50.7538,50.6494,50.7458,6181.0
2018-05-01 12:30:00,63.23,63.23,63.16,63.21,6100.0,50.7538,50.7538,50.6976,50.7377,6100.0
2018-05-01 12:35:00,63.21,63.29,63.21,63.26,7300.0,50.7377,50.8019,50.7377,50.7779,7300.0
2018-05-01 12:40:00,63.26,63.29,63.21,63.23,10680.0,50.7779,50.8019,50.7377,50.7538,10680.0
2018-05-01 12:45:00,63.22,63.28,63.14,63.17,12600.0,50.7458,50.7939,50.6815,50.7056,12600.0
2018-05-01 12:50:00,63.17,63.22,63.14,63.22,7880.0,50.7056,50.7458,50.6815,50.7458,7880.0
2018-05-01 12:55:00,63.22,63.22,63.15,63.19,5541.0,50.7458,50.7458,50.6896,50.7217,5541.0
2018-05-01 13:00:00,63.18,63.18,63.06,63.07,10513.0,50.7136,50.7136,50.6173,50.6254,10513.0
2018-05-01 13:05:00,63.06,63.09,62.97,62.98,8120.0,50.6173,50.6414,50.5451,50.5531,8120.0
2018-05-01 13:10:00,62.99,63.0,62.95,62.99,4553.0,50.5611,50.5692,50.529,50.5611,4553.0
2018-05-01 13:15:00,62.97,63.04,62.96,63.02,8910.0,50.5451,50.6013,50.5371,50.5852,8910.0
2018-05-01 13:20:00,63.03,63.03,62.96,62.96,16387.0,50.5932,50.5932,50.5371,50.5371,16387.0
2018-05-01 13:25:00,62.96,62.96,62.77,62.77,42320.0,50.5371,50.5371,50.3845,50.3845,42320.0
2018-05-01 13:30:00,62.8,62.8,62.72,62.79,43353.0,50.4086,50.4086,50.3444,50.4006,43353.0
2018-05-01 13:35:00,62.78,62.81,62.76,62.76,16145.0,50.3926,50.4167,50.3765,50.3765,16145.0
2018-05-01 13:40:00,62.76,62.82,62.7,62.8,32016.0,50.3765,50.4247,50.3284,50.4086,32016.0
2018-05-01 13:45:00,62.8,63.11,62.79,63.07,37862.0,50.4086,50.6575,50.4006,50.6254,37862.0
2018-05-01 13:50:00,63.07,63.08,63.0,63.03,15225.0,50.6254,50.6334,50.5692,50.5932,15225.0
2018-05-01 13:55:00,63.04,63.26,63.04,63.26,9831.0,50.6013,50.7779,50.6013,50.7779,9831.0
2018-05-01 14:00:00,63.25,63.35,63.25,63.3,9157.0,50.7698,50.8501,50.7698,50.81,9157.0
2018-05-01 14:05:00,63.29,63.3,63.23,63.25,9296.0,50.8019,50.81,50.7538,50.7698,9296.0
2018-05-01 14:10:00,63.24,63.34,63.23,63.29,14628.0,50.7618,50.8421,50.7538,50.8019,14628.0
2018-05-01 14:15:00,63.29,63.32,63.26,63.29,7832.0,50.8019,50.826,50.7779,50.8019,7832.0
2018-05-01 14:20:00,63.29,63.39,63.28,63.37,6781.0,50.8019,50.8822,50.7939,50.8662,6781.0
2018-05-01 14:25:00,63.39,63.4,63.3,63.3,8221.0,50.8822,50.8902,50.81,50.81,8221.0
2018-05-01 14:30:00,63.3,63.33,63.28,63.33,6775.0,50.81,50.8341,50.7939,50.8341,6775.0
2018-05-01 14:35:00,63.32,63.34,63.25,63.3,16501.0,50.826,50.8421,50.7698,50.81,16501.0
2018-05-01 14:40:00,63.31,63.37,63.27,63.37,37467.0,50.818,50.8662,50.7859,50.8662,37467.0
2018-05-01 14:45:00,63.37,63.51,63.37,63.5,45046.0,50.8662,50.9785,50.8662,50.9705,45046.0
2018-05-01 14:50:00,63.5,63.55,63.43,63.43,15274.0,50.9705,51.0106,50.9143,50.9143,15274.0
2018-05-01 14:55:00,63.43,63.46,63.36,63.43,12353.0,50.9143,50.9384,50.8581,50.9143,12353.0
2018-05-01 15:00:00,63.44,63.47,63.38,63.39,10351.0,50.9223,50.9464,50.8742,50.8822,10351.0
2018-05-01 15:05:00,63.39,63.45,63.37,63.42,13267.0,50.8822,50.9304,50.8662,50.9063,13267.0
2018-05-01 15:10:00,63.43,63.45,63.32,63.33,9878.0,50.9143,50.9304,50.826,50.8341,9878.0
2018-05-01 15:15:00,63.33,63.36,63.27,63.3,11226.0,50.8341,50.8581,50.7859,50.81,11226.0
2018-05-01 15:20:00,63.31,63.34,63.25,63.27,13885.0,50.818,50.8421,50.7698,50.7859,13885.0
2018-05-01 15:25:00,63.27,63.3,63.19,63.28,17275.0,50.7859,50.81,50.7217,50.7939,17275.0
2018-05-01 15:30:00,63.29,63.34,63.26,63.31,17711.0,50.8019,50.8421,50.7779,50.818,17711.0
2018-05-01 15:35:00,63.3,63.34,63.24,63.26,22432.0,50.81,50.8421,50.7618,50.7779,22432.0
2018-05-01 15:40:00,63.26,63.45,63.26,63.43,31406.0,50.7779,50.9304,50.7779,50.9143,31406.0
2018-05-01 15:45:00,63.44,63.48,63.41,63.46,36985.0,50.9223,50.9545,50.8983,50.9384,36985.0
2018-05-01 15:50:00,63.47,63.57,63.47,63.57,40049.0,50.9464,51.0267,50.9464,51.0267,40049.0
2018-05-01 15:55:00,63.57,63.64,63.55,63.59,109024.0,51.0267,51.0829,51.0106,51.0427,109024.0
2018-05-02 09:30:00,63.54,63.58,63.3,63.53,30144.0,51.0026,51.0347,50.81,50.9946,30144.0
2018-05-02 09:35:00,63.42,63.54,63.32,63.46,24350.0,50.9063,51.0026,50.826,50.9384,24350.0
2018-05-02 09:40:00,63.5,63.62,63.35,63.55,54271.0,50.9705,51.0668,50.8501,51.0106,54271.0
2018-05-02 09:45:00,63.6,64.04,63.5,64.04,26994.0,51.0508,51.404,50.9705,51.404,26994.0
2018-05-02 09:50:00,64.05,64.12,63.85,64.1,35335.0,51.412,51.4682,51.2514,51.4521,35335.0
2018-05-02 09:55:00,64.1,65.1,64.07,65.03,135419.0,51.4521,52.2548,51.428,52.1986,135419.0
2018-05-02 10:00:00,64.99,65.29,64.88,64.89,102920.0,52.1665,52.4073,52.0782,52.0862,102920.0
2018-05-02 10:05:00,64.88,64.98,64.68,64.68,78291.0,52.0782,52.1585,51.9177,51.9177,78291.0
2018-05-02 10:10:00,64.67,64.83,64.59,64.68,36173.0,51.9096,52.0381,51.8454,51.9177,36173.0
2018-05-02 10:15:00,64.73,64.83,64.66,64.72,35320.0,51.9578,52.0381,51.9016,51.9498,35320.0
2018-05-02 10:20:00,64.75,64.96,64.71,64.87,59747.0,51.9739,52.1424,51.9418,52.0702,59747.0
2018-05-02 10:25:00,64.87,65.2,64.86,65.13,54660.0,52.0702,52.3351,52.0622,52.2789,54660.0
2018-05-02 10:30:00,65.13,65.25,64.99,65.04,52175.0,52.2789,52.3752,52.1665,52.2066,52175.0
2018-05-02 10:35:00,65.02,65.2,65.01,65.16,42434.0,52.1906,52.3351,52.1826,52.303,42434.0
2018-05-02 10:40:00,65.15,65.24,64.99,64.99,39700.0,52.2949,52.3672,52.1665,52.1665,39700.0
2018-05-02 10:45:00,65.02,65.1,64.78,64.79,48849.0,52.1906,52.2548,51.9979,52.006,48849.0
2018-05-02 10:50:00,64.81,64.97,64.79,64.95,25259.0,52.022,52.1505,52.006,52.1344,25259.0
2018-05-02 10:55:00,64.92,65.1,64.9,65.1,25208.0,52.1103,52.2548,52.0943,52.2548,25208.0
2018-05-02 11:00:00,65.11,65.23,64.96,65.0,39080.0,52.2628,52.3592,52.1424,52.1745,39080.0
2018-05-02 11:05:00,64.99,65.16,64.85,65.14,34981.0,52.1665,52.303,52.0541,52.2869,34981.0
2018-05-02 11:10:00,65.15,65.53,65.15,65.49,58452.0,52.2949,52.6,52.2949,52.5679,58452.0
2018-05-02 11:15:00,65.49,65.7,65.4,65.63,56673.0,52.5679,52.7364,52.4956,52.6802,56673.0
2018-05-02 11:20:00,65.63,65.79,65.6,65.79,55151.0,52.6802,52.8087,52.6561,52.8087,55151.0
2018-05-02 11:25:00,65.76,65.84,65.68,65.75,70812.0,52.7846,52.8488,52.7204,52.7765,70812.0
2018-05-02 11:30:00,65.73,65.82,65.56,65.79,48651.0,52.7605,52.8327,52.624,52.8087,48651.0
2018-05-02 11:35:00,65.79,65.81,65.46,65.63,37620.0,52.8087,52.8247,52.5438,52.6802,37620.0
2018-05-02 11:40:00,65.64,65.69,65.38,65.38,31000.0,52.6883,52.7284,52.4796,52.4796,31000.0
2018-05-02 11:45:00,65.36,65.5,65.3,65.33,40237.0,52.4635,52.5759,52.4153,52.4394,40237.0
2018-05-02 11:50:00,65.35,65.35,65.19,65.25,29054.0,52.4555,52.4555,52.327,52.3752,29054.0
2018-05-02 11:55:00,65.25,65.41,65.24,65.37,47892.0,52.3752,52.5036,52.3672,52.4715,47892.0
2018-05-02 12:00:00,65.36,65.43,65.31,65.37,34686.0,52.4635,52.5197,52.4234,52.4715,34686.0
2018-05-02 12:05:00,65.36,65.37,65.14,65.26,41274.0,52.4635,52.4715,52.2869,52.3832,41274.0
2018-05-02 12:10:00,65.26,65.33,65.19,65.27,26506.0,52.3832,52.4394,52.327,52.3913,26506.0
2018-05-02 12:15:00,65.26,65.36,65.23,65.35,16100.0,52.3832,52.4635,52.3592,52.4555,16100.0
2018-05-02 12:20:00,65.34,65.38,65.23,65.35,16150.0,52.4474,52.4796,52.3592,52.4555,16150.0
2018-05-02 12:25:00,65.34,65.45,65.31,65.31,35709.0,52.4474,52.5357,52.4234,52.4234,35709.0
2018-05-02 12:30:00,65.32,65.35,65.28,65.3,15794.0,52.4314,52.4555,52.3993,52.4153,15794.0
2018-05-02 12:35:00,65.3,65.37,65.29,65.29,33771.0,52.4153,52.4715,52.4073,52.4073,33771.0
2018-05-02 12:40:00,65.3,65.31,65.24,65.24,21178.0,52.4153,52.4234,52.3672,52.3672,21178.0
2018-05-02 12:45:00,65.25,65.25,65.06,65.16,21880.0,52.3752,52.3752,52.2227,52.303,21880.0
2018-05-02 12:50:00,65.16,65.19,65.13,65.14,17205.0,52.303,52.327,52.2789,52.2869,17205.0
2018-05-02 12:55:00,65.14,65.38,65.13,65.27,31414.0,52.2869,52.4796,52.2789,52.3913,31414.0
2018-05-02 13:00:00,65.25,65.26,65.14,65.18,16506.0,52.3752,52.3832,52.2869,52.319,16506.0
2018-05-02 13:05:00,65.18,65.24,65.15,65.22,14320.0,52.319,52.3672,52.2949,52.3511,14320.0
2018-05-02 13:10:00,65.21,65.31,65.21,65.28,15500.0,52.3431,52.4234,52.3431,52.3993,15500.0
2018-05-02 13:15:00,65.28,65.34,65.25,65.31,18289.0,52.3993,52.4474,52.3752,52.4234,18289.0
2018-05-02 13:20:00,65.3,65.44,65.3,65.4,20125.0,52.4153,52.5277,52.4153,52.4956,20125.0
2018-05-02 13:25:00,65.4,65.46,65.33,65.44,12696.0,52.4956,52.5438,52.4394,52.5277,12696.0
2018-05-02 13:30:00,65.46,65.56,65.45,65.45,30344.0,52.5438,52.624,52.5357,52.5357,30344.0
2018-05-02 13:35:00,65.45,65.55,65.45,65.54,35300.0,52.5357,52.616,52.5357,52.608,35300.0
2018-05-02 13:40:00,65.55,65.73,65.55,65.72,42393.0,52.616,52.7605,52.616,52.7525,42393.0
2018-05-02 13:45:00,65.72,65.85,65.7,65.79,37206.0,52.7525,52.8568,52.7364,52.8087,37206.0
2018-05-02 13:50:00,65.79,65.93,65.77,65.91,48591.0,52.8087,52.921,52.7926,52.905,48591.0
2018-05-02 13:55:00,65.91,66.06,65.9,66.04,36348.0,52.905,53.0254,52.897,53.0093,36348.0
2018-05-02 14:00:00,66.05,66.17,66.01,66.01,57344.0,53.0174,53.1137,52.9852,52.9852,57344.0
2018-05-02 14:05:00,66.03,66.12,66.0,66.08,70606.0,53.0013,53.0735,52.9772,53.0414,70606.0
2018-05-02 14:10:00,66.08,66.15,66.01,66.1,91601.0,53.0414,53.0976,52.9852,53.0575,91601.0
2018-05-02 14:15:00,66.1,66.16,65.84,65.85,83967.0,53.0575,53.1056,52.8488,52.8568,83967.0
2018-05-02 14:20:00,65.87,66.01,65.81,65.95,96445.0,52.8729,52.9852,52.8247,52.9371,96445.0
2018-05-02 14:25:00,65.94,65.99,65.81,65.92,44432.0,52.9291,52.9692,52.8247,52.913,44432.0
2018-05-02 14:30:00,65.92,66.28,65.91,66.2,203015.0,52.913,53.202,52.905,53.1378,203015.0
2018-05-02 14:35:00,66.2,66.26,65.95,66.21,81202.0,53.1378,53.1859,52.9371,53.1458,81202.0
2018-05-02 14:40:00,66.2,66.43,66.2,66.35,75557.0,53.1378,53.3224,53.1378,53.2582,75557.0
2018-05-02 14:45:00,66.35,66.45,66.12,66.13,92722.0,53.2582,53.3384,53.0735,53.0816,92722.0
2018-05-02 14:50:00,66.11,66.17,65.94,66.04,52334.0,53.0655,53.1137,52.9291,53.0093,52334.0
2018-05-02 14:55:00,66.03,66.14,65.97,66.01,51827.0,53.0013,53.0896,52.9531,52.9852,51827.0
2018-05-02 15:00:00,66.01,66.01,65.4,65.46,67639.0,52.9852,52.9852,52.4956,52.5438,67639.0
2018-05-02 15:05:00,65.45,65.54,65.35,65.37,45631.0,52.5357,52.608,52.4555,52.4715,45631.0
2018-05-02 15:10:00,65.37,65.43,65.24,65.29,43374.0,52.4715,52.5197,52.3672,52.4073,43374.0
2018-05-02 15:15:00,65.3,65.44,65.22,65.31,44432.0,52.4153,52.5277,52.3511,52.4234,44432.0
2018-05-02 15:20:00,65.29,65.31,64.85,64.92,43319.0,52.4073,52.4234,52.0541,52.1103,43319.0
2018-05-02 15:25:00,64.91,65.12,64.86,65.02,33797.0,52.1023,52.2709,52.0622,52.1906,33797.0
2018-05-02 15:30:00,65.03,65.03,64.73,64.77,83073.0,52.1986,52.1986,51.9578,51.9899,83073.0
2018-05-02 15:35:00,64.76,64.85,64.63,64.82,59872.0,51.9819,52.0541,51.8775,52.0301,59872.0
2018-05-02 15:40:00,64.82,64.84,64.72,64.75,60912.0,52.0301,52.0461,51.9498,51.9739,60912.0
2018-05-02 15:45:00,64.74,64.74,64.58,64.61,69744.0,51.9658,51.9658,51.8374,51.8615,69744.0
2018-05-02 15:50:00,64.6,64.68,64.56,64.64,74279.0,51.8535,51.9177,51.8214,51.8856,74279.0
2018-05-02 15:55:00,64.64,64.8,64.61,64.65,194790.0,51.8856,52.014,51.8615,51.8936,194790.0
2018-05-03 09:30:00,53.89,54.92,53.02,54.27,849961.0,43.2567,44.0835,42.5584,43.5617,849961.0
2018-05-03 09:35:00,54.18,55.34,53.92,54.83,561237.0,43.4895,44.4206,43.2808,44.0112,561237.0
2018-05-03 09:40:00,54.83,55.59,54.47,54.63,525848.0,44.0112,44.6213,43.7223,43.8507,525848.0
2018-05-03 09:45:00,54.62,54.9,54.03,54.26,474237.0,43.8427,44.0674,43.3691,43.5537,474237.0
2018-05-03 09:50:00,54.26,54.87,54.03,54.52,266019.0,43.5537,44.0433,43.3691,43.7624,266019.0
2018-05-03 09:55:00,54.5,54.6,54.23,54.47,428652.0,43.7463,43.8266,43.5296,43.7223,428652.0
2018-05-03 10:00:00,54.47,54.69,54.32,54.6,351233.0,43.7223,43.8989,43.6019,43.8266,351233.0
2018-05-03 10:05:00,54.6,55.11,54.59,54.77,272927.0,43.8266,44.236,43.8186,43.9631,272927.0
2018-05-03 10:10:00,54.77,55.0,54.7,54.85,214309.0,43.9631,44.1477,43.9069,44.0273,214309.0
2018-05-03 10:15:00,54.85,54.86,54.28,54.48,317453.0,44.0273,44.0353,43.5698,43.7303,317453.0
2018-05-03 10:20:00,54.47,54.47,53.66,53.71,346183.0,43.7223,43.7223,43.0721,43.1122,346183.0
2018-05-03 10:25:00,53.71,53.75,52.92,53.03,256418.0,43.1122,43.1443,42.4781,42.5664,256418.0
2018-05-03 10:30:00,53.02,53.13,52.92,53.0,200224.0,42.5584,42.6467,42.4781,42.5423,200224.0
2018-05-03 10:35:00,53.01,53.08,52.93,53.02,182303.0,42.5503,42.6065,42.4861,42.5584,182303.0
2018-05-03 10:40:00,53.02,53.02,53.0,53.0,88895.0,42.5584,42.5584,42.5423,42.5423,88895.0
2018-05-03 10:45:00,53.0,53.01,52.67,52.69,187538.0,42.5423,42.5503,42.2774,42.2935,187538.0
2018-05-03 10:50:00,52.69,52.81,52.49,52.79,286023.0,42.2935,42.3898,42.1329,42.3737,286023.0
2018-05-03 10:55:00,52.77,53.07,52.56,53.06,145073.0,42.3577,42.5985,42.1891,42.5905,145073.0
2018-05-03 11:00:00,53.05,53.06,52.73,52.77,134632.0,42.5824,42.5905,42.3256,42.3577,134632.0
2018-05-03 11:05:00,52.78,53.25,52.71,53.04,120990.0,42.3657,42.743,42.3095,42.5744,120990.0
2018-05-03 11:10:00,53.04,53.24,53.03,53.1,115145.0,42.5744,42.735,42.5664,42.6226,115145.0
2018-05-03 11:15:00,53.09,53.1,52.85,53.0,138416.0,42.6146,42.6226,42.4219,42.5423,138416.0
2018-05-03 11:20:00,53.0,53.01,52.7,52.71,112017.0,42.5423,42.5503,42.3015,42.3095,112017.0
2018-05-03 11:25:00,52.71,52.71,52.53,52.58,97664.0,42.3095,42.3095,42.1651,42.2052,97664.0
2018-05-03 11:30:00,52.56,52.69,52.54,52.65,120098.0,42.1891,42.2935,42.1731,42.2614,120098.0
2018-05-03 11:35:00,52.66,52.72,52.54,52.63,112517.0,42.2694,42.3176,42.1731,42.2453,112517.0
2018-05-03 11:40:00,52.63,52.94,52.6,52.86,68588.0,42.2453,42.4942,42.2212,42.4299,68588.0
2018-05-03 11:45:00,52.85,52.89,52.63,52.64,98692.0,42.4219,42.454,42.2453,42.2533,98692.0
2018-05-03 11:50:00,52.65,52.77,52.64,52.75,86997.0,42.2614,42.3577,42.2533,42.3416,86997.0
2018-05-03 11:55:00,52.75,52.83,52.7,52.75,91078.0,42.3416,42.4059,42.3015,42.3416,91078.0
2018-05-03 12:00:00,52.75,53.06,52.75,52.95,161710.0,42.3416,42.5905,42.3416,42.5022,161710.0
2018-05-03 12:05:00,52.96,52.98,52.89,52.91,101392.0,42.5102,42.5263,42.454,42.4701,101392.0
2018-05-03 12:10:00,52.91,52.92,52.82,52.85,103655.0,42.4701,42.4781,42.3978,42.4219,103655.0
2018-05-03 12:15:00,52.86,52.94,52.81,52.94,53861.0,42.4299,42.4942,42.3898,42.4942,53861.0
2018-05-03 12:20:00,52.94,53.02,52.82,52.87,56174.0,42.4942,42.5584,42.3978,42.438,56174.0
2018-05-03 12:25:00,52.88,52.94,52.83,52.87,50627.0,42.446,42.4942,42.4059,42.438,50627.0
2018-05-03 12:30:00,52.87,52.97,52.85,52.97,65655.0,42.438,42.5182,42.4219,42.5182,65655.0
2018-05-03 12:35:00,52.97,53.58,52.96,53.58,132624.0,42.5182,43.0079,42.5102,43.0079,132624.0
2018-05-03 12:40:00,53.58,53.61,53.39,53.52,75001.0,43.0079,43.032,42.8554,42.9597,75001.0
2018-05-03 12:45:00,53.53,53.75,53.53,53.68,109851.0,42.9677,43.1443,42.9677,43.0881,109851.0
2018-05-03 12:50:00,53.68,53.76,53.58,53.61,155446.0,43.0881,43.1524,43.0079,43.032,155446.0
2018-05-03 12:55:00,53.62,53.63,53.51,53.54,123411.0,43.04,43.048,42.9517,42.9758,123411.0
2018-05-03 13:00:00,53.53,53.67,53.49,53.58,95206.0,42.9677,43.0801,42.9356,43.0079,95206.0
2018-05-03 13:05:00,53.58,53.6,53.06,53.06,148106.0,43.0079,43.0239,42.5905,42.5905,148106.0
2018-05-03 13:10:00,53.07,53.22,53.03,53.11,66855.0,42.5985,42.7189,42.5664,42.6306,66855.0
2018-05-03 13:15:00,53.11,53.31,53.05,53.07,67151.0,42.6306,42.7911,42.5824,42.5985,67151.0
2018-05-03 13:20:00,53.06,53.1,52.79,52.79,48037.0,42.5905,42.6226,42.3737,42.3737,48037.0
2018-05-03 13:25:00,52.8,52.8,52.57,52.59,57226.0,42.3818,42.3818,42.1972,42.2132,57226.0
2018-05-03 13:30:00,52.59,52.96,52.59,52.9,87071.0,42.2132,42.5102,42.2132,42.462,87071.0
2018-05-03 13:35:00,52.89,53.0,52.81,52.99,56968.0,42.454,42.5423,42.3898,42.5343,56968.0
2018-05-03 13:40:00,52.97,53.0,52.88,52.9,47139.0,42.5182,42.5423,42.446,42.462,47139.0
2018-05-03 13:45:00,52.9,52.9,52.58,52.58,55464.0,42.462,42.462,42.2052,42.2052,55464.0
2018-05-03 13:50:00,52.58,52.65,52.46,52.5,122075.0,42.2052,42.2614,42.1089,42.141,122075.0
2018-05-03 13:55:00,52.49,52.5,52.31,52.46,82177.0,42.1329,42.141,41.9885,42.1089,82177.0
2018-05-03 14:00:00,52.46,52.59,52.44,52.52,94562.0,42.1089,42.2132,42.0928,42.157,94562.0
2018-05-03 14:05:00,52.52,52.65,52.43,52.64,71046.0,42.157,42.2614,42.0848,42.2533,71046.0
2018-05-03 14:10:00,52.65,52.67,52.56,52.56,32172.0,42.2614,42.2774,42.1891,42.1891,32172.0
2018-05-03 14:15:00,52.57,52.63,52.4,52.61,158584.0,42.1972,42.2453,42.0607,42.2293,158584.0
2018-05-03 14:20:00,52.61,52.62,52.38,52.39,100371.0,42.2293,42.2373,42.0446,42.0527,100371.0
2018-05-03 14:25:00,52.39,52.5,52.35,52.45,143602.0,42.0527,42.141,42.0206,42.1008,143602.0
2018-05-03 14:30:00,52.45,52.5,52.39,52.48,154622.0,42.1008,42.141,42.0527,42.1249,154622.0
2018-05-03 14:35:00,52.48,52.66,52.46,52.65,82404.0,42.1249,42.2694,42.1089,42.2614,82404.0
2018-05-03 14:40:00,52.64,52.65,52.25,52.26,111276.0,42.2533,42.2614,41.9403,41.9483,111276.0
2018-05-03 14:45:00,52.25,52.33,51.98,52.0,212674.0,41.9403,42.0045,41.7236,41.7396,212674.0
2018-05-03 14:50:00,52.0,52.17,51.88,52.11,116973.0,41.7396,41.8761,41.6433,41.8279,116973.0
2018-05-03 14:55:00,52.13,52.37,52.1,52.37,94993.0,41.844,42.0366,41.8199,42.0366,94993.0
2018-05-03 15:00:00,52.36,52.51,52.35,52.41,101270.0,42.0286,42.149,42.0206,42.0687,101270.0
2018-05-03 15:05:00,52.41,52.41,52.11,52.16,143573.0,42.0687,42.0687,41.8279,41.8681,143573.0
2018-05-03 15:10:00,52.16,52.17,51.91,51.99,138877.0,41.8681,41.8761,41.6674,41.7316,138877.0
2018-05-03 15:15:00,51.98,52.09,51.92,52.0,147096.0,41.7236,41.8119,41.6754,41.7396,147096.0
2018-05-03 15:20:00,52.0,52.01,51.9,51.92,129853.0,41.7396,41.7477,41.6594,41.6754,129853.0
2018-05-03 15:25:00,51.93,51.93,51.73,51.82,132350.0,41.6834,41.6834,41.5229,41.5951,132350.0
2018-05-03 15:30:00,51.81,51.9,51.73,51.9,182476.0,41.5871,41.6594,41.5229,41.6594,182476.0
2018-05-03 15:35:00,51.9,51.9,51.82,51.82,108143.0,41.6594,41.6594,41.5951,41.5951,108143.0
2018-05-03 15:40:00,51.83,51.83,51.79,51.8,94549.0,41.6032,41.6032,41.5711,41.5791,94549.0
2018-05-03 15:45:00,51.8,51.8,51.56,51.56,256725.0,41.5791,41.5791,41.3864,41.3864,256725.0
2018-05-03 15:50:00,51.57,51.57,50.91,50.94,783954.0,41.3945,41.3945,40.8647,40.8888,783954.0
2018-05-03 15:55:00,50.94,51.07,50.79,50.8,801376.0,40.8888,40.9931,40.7684,40.7764,801376.0
2018-05-04 09:30:00,51.01,51.75,51.0,51.67,207711.0,40.945,41.539,40.9369,41.4747,207711.0
2018-05-04 09:35:00,51.65,52.22,51.57,52.17,229198.0,41.4587,41.9162,41.3945,41.8761,229198.0
2018-05-04 09:40:00,52.18,52.38,51.71,52.18,213978.0,41.8841,42.0446,41.5068,41.8841,213978.0
2018-05-04 09:45:00,52.2,53.04,52.14,52.8,176033.0,41.9002,42.5744,41.852,42.3818,176033.0
2018-05-04 09:50:00,52.8,52.89,52.51,52.6,168369.0,42.3818,42.454,42.149,42.2212,168369.0
2018-05-04 09:55:00,52.6,53.09,52.58,52.63,190744.0,42.2212,42.6146,42.2052,42.2453,190744.0
2018-05-04 10:00:00,52.61,52.61,52.25,52.54,99872.0,42.2293,42.2293,41.9403,42.1731,99872.0
2018-05-04 10:05:00,52.56,52.56,52.37,52.54,76135.0,42.1891,42.1891,42.0366,42.1731,76135.0
2018-05-04 10:10:00,52.54,52.87,52.54,52.86,99547.0,42.1731,42.438,42.1731,42.4299,99547.0
2018-05-04 10:15:00,52.85,53.06,52.75,52.76,102516.0,42.4219,42.5905,42.3416,42.3497,102516.0
2018-05-04 10:20:00,52.76,52.76,52.42,52.43,85177.0,42.3497,42.3497,42.0768,42.0848,85177.0
2018-05-04 10:25:00,52.43,52.71,52.42,52.51,132516.0,42.0848,42.3095,42.0768,42.149,132516.0
2018-05-04 10:30:00,52.51,52.61,52.37,52.58,82732.0,42.149,42.2293,42.0366,42.2052,82732.0
2018-05-04 10:35:00,52.58,52.7,52.41,52.55,48203.0,42.2052,42.3015,42.0687,42.1811,48203.0
2018-05-04 10:40:00,52.54,52.75,52.53,52.63,51089.0,42.1731,42.3416,42.1651,42.2453,51089.0
2018-05-04 10:45:00,52.6,52.72,52.58,52.62,68465.0,42.2212,42.3176,42.2052,42.2373,68465.0
2018-05-04 10:50:00,52.63,52.7,52.62,52.65,39414.0,42.2453,42.3015,42.2373,42.2614,39414.0
2018-05-04 10:55:00,52.65,52.8,52.64,52.71,49713.0,42.2614,42.3818,42.2533,42.3095,49713.0
2018-05-04 11:00:00,52.72,52.8,52.7,52.76,49671.0,42.3176,42.3818,42.3015,42.3497,49671.0
2018-05-04 11:05:00,52.76,52.88,52.75,52.86,44530.0,42.3497,42.446,42.3416,42.4299,44530.0
2018-05-04 11:10:00,52.86,52.88,52.72,52.73,106510.0,42.4299,42.446,42.3176,42.3256,106510.0
2018-05-04 11:15:00,52.73,52.97,52.73,52.91,55526.0,42.3256,42.5182,42.3256,42.4701,55526.0
2018-05-04 11:20:00,52.92,53.1,52.92,53.06,71786.0,42.4781,42.6226,42.4781,42.5905,71786.0
2018-05-04 11:25:00,53.07,53.07,52.99,53.03,70510.0,42.5985,42.5985,42.5343,42.5664,70510.0
2018-05-04 11:30:00,53.04,53.04,52.98,52.99,47907.0,42.5744,42.5744,42.5263,42.5343,47907.0
2018-05-04 11:35:00,52.98,52.99,52.88,52.89,24510.0,42.5263,42.5343,42.446,42.454,24510.0
2018-05-04 11:40:00,52.89,52.92,52.86,52.9,62421.0,42.454,42.4781,42.4299,42.462,62421.0
2018-05-04 11:45:00,52.9,52.91,52.83,52.83,43359.0,42.462,42.4701,42.4059,42.4059,43359.0
2018-05-04 11:50:00,52.83,52.83,52.72,52.72,39134.0,42.4059,42.4059,42.3176,42.3176,39134.0
2018-05-04 11:55:00,52.72,52.75,52.69,52.73,83363.0,42.3176,42.3416,42.2935,42.3256,83363.0
2018-05-04 12:00:00,52.73,52.74,52.68,52.68,63545.0,42.3256,42.3336,42.2855,42.2855,63545.0
2018-05-04 12:05:00,52.67,52.71,52.67,52.7,55522.0,42.2774,42.3095,42.2774,42.3015,55522.0
2018-05-04 12:10:00,52.7,52.71,52.65,52.66,60901.0,42.3015,42.3095,42.2614,42.2694,60901.0
2018-05-04 12:15:00,52.65,52.66,52.65,52.66,11188.0,42.2614,42.2694,42.2614,42.2694,11188.0
2018-05-04 12:20:00,52.66,52.66,52.55,52.55,50631.0,42.2694,42.2694,42.1811,42.1811,50631.0
2018-05-04 12:25:00,52.55,52.68,52.55,52.66,69657.0,42.1811,42.2855,42.1811,42.2694,69657.0
2018-05-04 12:30:00,52.67,52.73,52.66,52.7,32944.0,42.2774,42.3256,42.2694,42.3015,32944.0
2018-05-04 12:35:00,52.71,52.92,52.7,52.91,45560.0,42.3095,42.4781,42.3015,42.4701,45560.0
2018-05-04 12:40:00,52.91,52.93,52.73,52.78,77470.0,42.4701,42.4861,42.3256,42.3657,77470.0
2018-05-04 12:45:00,52.77,52.86,52.75,52.79,25041.0,42.3577,42.4299,42.3416,42.3737,25041.0
2018-05-04 12:50:00,52.79,52.8,52.73,52.74,25334.0,42.3737,42.3818,42.3256,42.3336,25334.0
2018-05-04 12:55:00,52.74,52.74,52.71,52.72,46985.0,42.3336,42.3336,42.3095,42.3176,46985.0
2018-05-04 13:00:00,52.71,52.73,52.65,52.66,48040.0,42.3095,42.3256,42.2614,42.2694,48040.0
2018-05-04 13:05:00,52.65,52.69,52.63,52.64,34951.0,42.2614,42.2935,42.2453,42.2533,34951.0
2018-05-04 13:10:00,52.64,52.71,52.63,52.66,46607.0,42.2533,42.3095,42.2453,42.2694,46607.0
2018-05-04 13:15:00,52.66,52.74,52.65,52.72,106262.0,42.2694,42.3336,42.2614,42.3176,106262.0
2018-05-04 13:20:00,52.73,52.85,52.72,52.84,37183.0,42.3256,42.4219,42.3176,42.4139,37183.0
2018-05-04 13:25:00,52.85,52.85,52.77,52.82,34767.0,42.4219,42.4219,42.3577,42.3978,34767.0
2018-05-04 13:30:00,52.82,52.86,52.81,52.86,28741.0,42.3978,42.4299,42.3898,42.4299,28741.0
2018-05-04 13:35:00,52.86,52.89,52.82,52.84,34026.0,42.4299,42.454,42.3978,42.4139,34026.0
2018-05-04 13:40:00,52.84,52.84,52.73,52.73,55391.0,42.4139,42.4139,42.3256,42.3256,55391.0
2018-05-04 13:45:00,52.73,52.76,52.73,52.75,67024.0,42.3256,42.3497,42.3256,42.3416,67024.0
2018-05-04 13:50:00,52.75,52.78,52.74,52.75,52437.0,42.3416,42.3657,42.3336,42.3416,52437.0
2018-05-04 13:55:00,52.76,52.86,52.73,52.86,62184.0,42.3497,42.4299,42.3256,42.4299,62184.0
2018-05-04 14:00:00,52.86,52.96,52.83,52.95,168627.0,42.4299,42.5102,42.4059,42.5022,168627.0
2018-05-04 14:05:00,52.95,53.13,52.95,53.13,70978.0,42.5022,42.6467,42.5022,42.6467,70978.0
2018-05-04 14:10:00,53.13,53.27,53.12,53.19,79007.0,42.6467,42.759,42.6386,42.6948,79007.0
2018-05-04 14:15:00,53.19,53.29,53.17,53.2,50659.0,42.6948,42.7751,42.6788,42.7029,50659.0
2018-05-04 14:20:00,53.21,53.28,53.2,53.27,197756.0,42.7109,42.7671,42.7029,42.759,197756.0
2018-05-04 14:25:00,53.26,53.36,53.22,53.36,85568.0,42.751,42.8313,42.7189,42.8313,85568.0
2018-05-04 14:30:00,53.36,53.37,53.25,53.3,53794.0,42.8313,42.8393,42.743,42.7831,53794.0
2018-05-04 14:35:00,53.29,53.31,53.25,53.27,55941.0,42.7751,42.7911,42.743,42.759,55941.0
2018-05-04 14:40:00,53.28,53.31,53.23,53.25,43543.0,42.7671,42.7911,42.7269,42.743,43543.0
2018-05-04 14:45:00,53.26,53.27,53.21,53.24,56456.0,42.751,42.759,42.7109,42.735,56456.0
2018-05-04 14:50:00,53.23,53.33,53.23,53.3,65971.0,42.7269,42.8072,42.7269,42.7831,65971.0
2018-05-04 14:55:00,53.3,53.31,53.23,53.23,36911.0,42.7831,42.7911,42.7269,42.7269,36911.0
2018-05-04 15:00:00,53.23,53.24,53.14,53.14,48604.0,42.7269,42.735,42.6547,42.6547,48604.0
2018-05-04 15:05:00,53.14,53.15,53.07,53.07,22804.0,42.6547,42.6627,42.5985,42.5985,22804.0
2018-05-04 15:10:00,53.07,53.08,52.95,52.95,126853.0,42.5985,42.6065,42.5022,42.5022,126853.0
2018-05-04 15:15:00,52.95,52.96,52.7,52.82,186009.0,42.5022,42.5102,42.3015,42.3978,186009.0
2018-05-04 15:20:00,52.84,52.89,52.55,52.62,138442.0,42.4139,42.454,42.1811,42.2373,138442.0
2018-05-04 15:25:00,52.61,52.69,52.57,52.57,78708.0,42.2293,42.2935,42.1972,42.1972,78708.0
2018-05-04 15:30:00,52.57,52.66,52.55,52.62,217068.0,42.1972,42.2694,42.1811,42.2373,217068.0
2018-05-04 15:35:00,52.61,52.81,52.61,52.77,138354.0,42.2293,42.3898,42.2293,42.3577,138354.0
2018-05-04 15:40:00,52.75,52.8,52.74,52.79,80105.0,42.3416,42.3818,42.3336,42.3737,80105.0
2018-05-04 15:45:00,52.79,52.85,52.73,52.78,122686.0,42.3737,42.4219,42.3256,42.3657,122686.0
2018-05-04 15:50:00,52.79,53.03,52.75,53.02,192732.0,42.3737,42.5664,42.3416,42.5584,192732.0
2018-05-04 15:55:00,53.01,53.04,53.0,53.01,234050.0,42.5503,42.5744,42.5423,42.5503,234050.0
2018-05-07 09:30:00,53.02,53.27,52.83,52.88,99618.0,42.5584,42.759,42.4059,42.446,99618.0
2018-05-07 09:35:00,52.9,53.12,52.83,53.0,58975.0,42.462,42.6386,42.4059,42.5423,58975.0
2018-05-07 09:40:00,53.01,53.32,53.0,53.26,54445.0,42.5503,42.7992,42.5423,42.751,54445.0
2018-05-07 09:45:00,53.29,53.47,53.2,53.39,31758.0,42.7751,42.9196,42.7029,42.8554,31758.0
2018-05-07 09:50:00,53.38,53.65,53.38,53.53,62705.0,42.8473,43.0641,42.8473,42.9677,62705.0
2018-05-07 09:55:00,53.53,53.7,53.48,53.62,61098.0,42.9677,43.1042,42.9276,43.04,61098.0
2018-05-07 10:00:00,53.63,53.66,53.24,53.27,58270.0,43.048,43.0721,42.735,42.759,58270.0
2018-05-07 10:05:00,53.27,53.44,53.25,53.34,56286.0,42.759,42.8955,42.743,42.8152,56286.0
2018-05-07 10:10:00,53.35,53.44,53.29,53.36,56164.0,42.8233,42.8955,42.7751,42.8313,56164.0
2018-05-07 10:15:00,53.35,53.37,53.21,53.26,56691.0,42.8233,42.8393,42.7109,42.751,56691.0
2018-05-07 10:20:00,53.25,53.46,53.25,53.44,51876.0,42.743,42.9115,42.743,42.8955,51876.0
2018-05-07 10:25:00,53.48,53.48,53.28,53.37,29375.0,42.9276,42.9276,42.7671,42.8393,29375.0
2018-05-07 10:30:00,53.38,53.47,53.27,53.3,43296.0,42.8473,42.9196,42.759,42.7831,43296.0
2018-05-07 10:35:00,53.28,53.34,53.02,53.21,67770.0,42.7671,42.8152,42.5584,42.7109,67770.0
2018-05-07 10:40:00,53.2,53.25,52.95,53.04,76943.0,42.7029,42.743,42.5022,42.5744,76943.0
2018-05-07 10:45:00,53.04,53.08,52.91,53.05,69156.0,42.5744,42.6065,42.4701,42.5824,69156.0
2018-05-07 10:50:00,53.05,53.06,52.91,53.0,41518.0,42.5824,42.5905,42.4701,42.5423,41518.0
2018-05-07 10:55:00,52.99,53.1,52.95,53.1,62954.0,42.5343,42.6226,42.5022,42.6226,62954.0
2018-05-07 11:00:00,53.1,53.26,53.06,53.25,84469.0,42.6226,42.751,42.5905,42.743,84469.0
2018-05-07 11:05:00,53.23,53.27,53.18,53.26,59556.0,42.7269,42.759,42.6868,42.751,59556.0
2018-05-07 11:10:00,53.26,53.31,53.18,53.28,65332.0,42.751,42.7911,42.6868,42.7671,65332.0
2018-05-07 11:15:00,53.28,53.34,53.11,53.11,61591.0,42.7671,42.8152,42.6306,42.6306,61591.0
2018-05-07 11:20:00,53.11,53.26,53.07,53.2,45754.0,42.6306,42.751,42.5985,42.7029,45754.0
2018-05-07 11:25:00,53.19,53.23,53.12,53.21,34309.0,42.6948,42.7269,42.6386,42.7109,34309.0
2018-05-07 11:30:00,53.21,53.24,53.05,53.11,52604.0,42.7109,42.735,42.5824,42.6306,52604.0
2018-05-07 11:35:00,53.11,53.2,52.96,53.07,49916.0,42.6306,42.7029,42.5102,42.5985,49916.0
2018-05-07 11:40:00,53.05,53.11,52.99,53.11,25159.0,42.5824,42.6306,42.5343,42.6306,25159.0
2018-05-07 11:45:00,53.1,53.11,52.99,53.08,69909.0,42.6226,42.6306,42.5343,42.6065,69909.0
2018-05-07 11:50:00,53.07,53.1,53.02,53.05,37781.0,42.5985,42.6226,42.5584,42.5824,37781.0
2018-05-07 11:55:00,53.05,53.08,52.99,53.01,42746.0,42.5824,42.6065,42.5343,42.5503,42746.0
2018-05-07 12:00:00,53.01,53.04,52.9,52.94,18156.0,42.5503,42.5744,42.462,42.4942,18156.0
2018-05-07 12:05:00,52.93,52.98,52.9,52.94,20667.0,42.4861,42.5263,42.462,42.4942,20667.0
2018-05-07 12:10:00,52.91,52.97,52.86,52.96,20234.0,42.4701,42.5182,42.4299,42.5102,20234.0
2018-05-07 12:15:00,52.96,53.04,52.91,52.93,25472.0,42.5102,42.5744,42.4701,42.4861,25472.0
2018-05-07 12:20:00,52.91,52.94,52.8,52.86,25408.0,42.4701,42.4942,42.3818,42.4299,25408.0
2018-05-07 12:25:00,52.87,52.87,52.67,52.69,27808.0,42.438,42.438,42.2774,42.2935,27808.0
2018-05-07 12:30:00,52.69,52.69,52.53,52.53,30369.0,42.2935,42.2935,42.1651,42.1651,30369.0
2018-05-07 12:35:00,52.54,52.66,52.46,52.66,46408.0,42.1731,42.2694,42.1089,42.2694,46408.0
2018-05-07 12:40:00,52.66,52.72,52.61,52.72,23071.0,42.2694,42.3176,42.2293,42.3176,23071.0
2018-05-07 12:45:00,52.72,52.74,52.61,52.65,30013.0,42.3176,42.3336,42.2293,42.2614,30013.0
2018-05-07 12:50:00,52.63,52.67,52.57,52.65,19556.0,42.2453,42.2774,42.1972,42.2614,19556.0
2018-05-07 12:55:00,52.64,52.69,52.57,52.67,32560.0,42.2533,42.2935,42.1972,42.2774,32560.0
2018-05-07 13:00:00,52.66,52.71,52.61,52.61,17241.0,42.2694,42.3095,42.2293,42.2293,17241.0
2018-05-07 13:05:00,52.63,52.68,52.54,52.62,22227.0,42.2453,42.2855,42.1731,42.2373,22227.0
2018-05-07 13:10:00,52.61,52.69,52.59,52.61,24188.0,42.2293,42.2935,42.2132,42.2293,24188.0
2018-05-07 13:15:00,52.61,52.66,52.6,52.61,10496.0,42.2293,42.2694,42.2212,42.2293,10496.0
2018-05-07 13:20:00,52.62,52.66,52.54,52.54,21902.0,42.2373,42.2694,42.1731,42.1731,21902.0
2018-05-07 13:25:00,52.55,52.65,52.5,52.63,20840.0,42.1811,42.2614,42.141,42.2453,20840.0
2018-05-07 13:30:00,52.64,52.67,52.55,52.6,17275.0,42.2533,42.2774,42.1811,42.2212,17275.0
2018-05-07 13:35:00,52.6,52.62,52.55,52.61,19827.0,42.2212,42.2373,42.1811,42.2293,19827.0
2018-05-07 13:40:00,52.61,52.63,52.6,52.6,12904.0,42.2293,42.2453,42.2212,42.2212,12904.0
2018-05-07 13:45:00,52.61,52.65,52.59,52.61,22185.0,42.2293,42.2614,42.2132,42.2293,22185.0
2018-05-07 13:50:00,52.61,52.66,52.6,52.64,89121.0,42.2293,42.2694,42.2212,42.2533,89121.0
2018-05-07 13:55:00,52.63,52.76,52.63,52.71,27618.0,42.2453,42.3497,42.2453,42.3095,27618.0
2018-05-07 14:00:00,52.72,52.73,52.65,52.72,25080.0,42.3176,42.3256,42.2614,42.3176,25080.0
2018-05-07 14:05:00,52.71,52.77,52.66,52.69,23224.0,42.3095,42.3577,42.2694,42.2935,23224.0
2018-05-07 14:10:00,52.7,52.82,52.7,52.81,26378.0,42.3015,42.3978,42.3015,42.3898,26378.0
2018-05-07 14:15:00,52.8,52.92,52.8,52.89,26758.0,42.3818,42.4781,42.3818,42.454,26758.0
2018-05-07 14:20:00,52.92,53.01,52.86,52.99,27147.0,42.4781,42.5503,42.4299,42.5343,27147.0
2018-05-07 14:25:00,52.98,53.0,52.93,52.98,22802.0,42.5263,42.5423,42.4861,42.5263,22802.0
2018-05-07 14:30:00,52.97,53.05,52.94,52.98,47213.0,42.5182,42.5824,42.4942,42.5263,47213.0
2018-05-07 14:35:00,52.98,53.04,52.94,52.94,25678.0,42.5263,42.5744,42.4942,42.4942,25678.0
2018-05-07 14:40:00,52.95,53.03,52.95,52.96,21572.0,42.5022,42.5664,42.5022,42.5102,21572.0
2018-05-07 14:45:00,52.96,53.01,52.93,52.98,29090.0,42.5102,42.5503,42.4861,42.5263,29090.0
2018-05-07 14:50:00,52.97,52.99,52.75,52.75,22095.0,42.5182,42.5343,42.3416,42.3416,22095.0
2018-05-07 14:55:00,52.76,52.82,52.74,52.8,27879.0,42.3497,42.3978,42.3336,42.3818,27879.0
2018-05-07 15:00:00,52.78,52.78,52.69,52.73,46858.0,42.3657,42.3657,42.2935,42.3256,46858.0
2018-05-07 15:05:00,52.72,52.82,52.71,52.75,45293.0,42.3176,42.3978,42.3095,42.3416,45293.0
2018-05-07 15:10:00,52.75,52.8,52.66,52.66,42551.0,42.3416,42.3818,42.2694,42.2694,42551.0
2018-05-07 15:15:00,52.66,52.75,52.66,52.71,40886.0,42.2694,42.3416,42.2694,42.3095,40886.0
2018-05-07 15:20:00,52.71,52.72,52.66,52.69,41421.0,42.3095,42.3176,42.2694,42.2935,41421.0
2018-05-07 15:25:00,52.7,52.78,52.68,52.74,63689.0,42.3015,42.3657,42.2855,42.3336,63689.0
2018-05-07 15:30:00,52.73,52.83,52.73,52.82,46832.0,42.3256,42.4059,42.3256,42.3978,46832.0
2018-05-07 15:35:00,52.83,52.84,52.77,52.79,50163.0,42.4059,42.4139,42.3577,42.3737,50163.0
2018-05-07 15:40:00,52.79,52.85,52.77,52.83,56481.0,42.3737,42.4219,42.3577,42.4059,56481.0
2018-05-07 15:45:00,52.82,52.89,52.77,52.8,102347.0,42.3978,42.454,42.3577,42.3818,102347.0
2018-05-07 15:50:00,52.81,52.82,52.72,52.75,89216.0,42.3898,42.3978,42.3176,42.3416,89216.0
2018-05-07 15:55:00,52.74,52.79,52.72,52.76,199221.0,42.3336,42.3737,42.3176,42.3497,199221.0
2018-05-08 09:30:00,52.63,52.91,52.29,52.68,101706.0,42.2453,42.4701,41.9724,42.2855,101706.0
2018-05-08 09:35:00,52.63,52.69,52.21,52.29,30158.0,42.2453,42.2935,41.9082,41.9724,30158.0
2018-05-08 09:40:00,52.29,52.41,51.96,51.98,44280.0,41.9724,42.0687,41.7075,41.7236,44280.0
2018-05-08 09:45:00,51.98,52.31,51.93,52.26,58370.0,41.7236,41.9885,41.6834,41.9483,58370.0
2018-05-08 09:50:00,52.24,52.57,52.24,52.44,54863.0,41.9323,42.1972,41.9323,42.0928,54863.0
2018-05-08 09:55:00,52.44,52.49,52.37,52.47,25790.0,42.0928,42.1329,42.0366,42.1169,25790.0
2018-05-08 10:00:00,52.47,52.57,52.43,52.5,53695.0,42.1169,42.1972,42.0848,42.141,53695.0
2018-05-08 10:05:00,52.5,52.5,52.35,52.35,28358.0,42.141,42.141,42.0206,42.0206,28358.0
2018-05-08 10:10:00,52.34,52.63,52.31,52.52,36799.0,42.0125,42.2453,41.9885,42.157,36799.0
2018-05-08 10:15:00,52.52,52.85,52.5,52.68,43325.0,42.157,42.4219,42.141,42.2855,43325.0
2018-05-08 10:20:00,52.67,52.7,52.57,52.59,24233.0,42.2774,42.3015,42.1972,42.2132,24233.0
2018-05-08 10:25:00,52.59,52.69,52.46,52.49,31586.0,42.2132,42.2935,42.1089,42.1329,31586.0
2018-05-08 10:30:00,52.49,52.59,52.49,52.5,29426.0,42.1329,42.2132,42.1329,42.141,29426.0
2018-05-08 10:35:00,52.49,52.56,52.42,52.5,19153.0,42.1329,42.1891,42.0768,42.141,19153.0
2018-05-08 10:40:00,52.5,52.54,52.49,52.54,22622.0,42.141,42.1731,42.1329,42.1731,22622.0
2018-05-08 10:45:00,52.54,52.54,52.39,52.5,26147.0,42.1731,42.1731,42.0527,42.141,26147.0
2018-05-08 10:50:00,52.49,52.56,52.43,52.45,28233.0,42.1329,42.1891,42.0848,42.1008,28233.0
2018-05-08 10:55:00,52.44,52.55,52.41,52.41,31982.0,42.0928,42.1811,42.0687,42.0687,31982.0
2018-05-08 11:00:00,52.41,52.46,52.37,52.42,26928.0,42.0687,42.1089,42.0366,42.0768,26928.0
2018-05-08 11:05:00,52.43,52.43,52.26,52.3,33082.0,42.0848,42.0848,41.9483,41.9804,33082.0
2018-05-08 11:10:00,52.3,52.44,52.29,52.42,33199.0,41.9804,42.0928,41.9724,42.0768,33199.0
2018-05-08 11:15:00,52.41,52.57,52.38,52.39,59874.0,42.0687,42.1972,42.0446,42.0527,59874.0
2018-05-08 11:20:00,52.37,52.45,52.27,52.28,28883.0,42.0366,42.1008,41.9564,41.9644,28883.0
2018-05-08 11:25:00,52.3,52.37,52.19,52.3,29863.0,41.9804,42.0366,41.8921,41.9804,29863.0
2018-05-08 11:30:00,52.29,52.31,52.06,52.06,24410.0,41.9724,41.9885,41.7878,41.7878,24410.0
2018-05-08 11:35:00,52.09,52.15,52.0,52.03,22218.0,41.8119,41.86,41.7396,41.7637,22218.0
2018-05-08 11:40:00,52.02,52.02,51.82,51.99,31618.0,41.7557,41.7557,41.5951,41.7316,31618.0
2018-05-08 11:45:00,52.0,52.14,51.99,52.05,21029.0,41.7396,41.852,41.7316,41.7798,21029.0
2018-05-08 11:50:00,52.07,52.08,51.98,52.04,16191.0,41.7958,41.8038,41.7236,41.7717,16191.0
2018-05-08 11:55:00,52.04,52.16,52.03,52.06,18094.0,41.7717,41.8681,41.7637,41.7878,18094.0
2018-05-08 12:00:00,52.07,52.09,52.0,52.0,14776.0,41.7958,41.8119,41.7396,41.7396,14776.0
2018-05-08 12:05:00,52.0,52.02,51.92,51.98,14208.0,41.7396,41.7557,41.6754,41.7236,14208.0
2018-05-08 12:10:00,51.98,52.06,51.98,52.03,12719.0,41.7236,41.7878,41.7236,41.7637,12719.0
2018-05-08 12:15:00,52.03,52.03,51.85,51.86,28046.0,41.7637,41.7637,41.6192,41.6273,28046.0
2018-05-08 12:20:00,51.86,51.92,51.85,51.92,17227.0,41.6273,41.6754,41.6192,41.6754,17227.0
2018-05-08 12:25:00,51.92,51.92,51.82,51.87,20543.0,41.6754,41.6754,41.5951,41.6353,20543.0
2018-05-08 12:30:00,51.87,51.88,51.76,51.79,26433.0,41.6353,41.6433,41.547,41.5711,26433.0
2018-05-08 12:35:00,51.8,51.93,51.79,51.92,36803.0,41.5791,41.6834,41.5711,41.6754,36803.0
2018-05-08 12:40:00,51.92,51.96,51.85,51.9,20254.0,41.6754,41.7075,41.6192,41.6594,20254.0
2018-05-08 12:45:00,51.9,51.92,51.84,51.84,26013.0,41.6594,41.6754,41.6112,41.6112,26013.0
2018-05-08 12:50:00,51.85,51.86,51.79,51.8,16960.0,41.6192,41.6273,41.5711,41.5791,16960.0
2018-05-08 12:55:00,51.79,51.79,51.71,51.72,32305.0,41.5711,41.5711,41.5068,41.5149,32305.0
2018-05-08 13:00:00,51.72,51.87,51.71,51.83,20140.0,41.5149,41.6353,41.5068,41.6032,20140.0
2018-05-08 13:05:00,51.83,51.87,51.81,51.83,17430.0,41.6032,41.6353,41.5871,41.6032,17430.0
2018-05-08 13:10:00,51.83,51.85,51.8,51.82,24309.0,41.6032,41.6192,41.5791,41.5951,24309.0
2018-05-08 13:15:00,51.82,51.82,51.77,51.8,12171.0,41.5951,41.5951,41.555,41.5791,12171.0
2018-05-08 13:20:00,51.8,51.84,51.75,51.77,16252.0,41.5791,41.6112,41.539,41.555,16252.0
2018-05-08 13:25:00,51.77,51.88,51.73,51.88,12483.0,41.555,41.6433,41.5229,41.6433,12483.0
2018-05-08 13:30:00,51.88,51.98,51.88,51.97,16731.0,41.6433,41.7236,41.6433,41.7155,16731.0
2018-05-08 13:35:00,51.96,52.03,51.96,51.99,25578.0,41.7075,41.7637,41.7075,41.7316,25578.0
2018-05-08 13:40:00,51.98,52.04,51.96,52.03,11080.0,41.7236,41.7717,41.7075,41.7637,11080.0
2018-05-08 13:45:00,52.03,52.12,52.01,52.11,22433.0,41.7637,41.836,41.7477,41.8279,22433.0
2018-05-08 13:50:00,52.12,52.21,52.12,52.17,24058.0,41.836,41.9082,41.836,41.8761,24058.0
2018-05-08 13:55:00,52.16,52.21,52.12,52.17,46317.0,41.8681,41.9082,41.836,41.8761,46317.0
2018-05-08 14:00:00,52.18,52.28,52.18,52.2,37132.0,41.8841,41.9644,41.8841,41.9002,37132.0
2018-05-08 14:05:00,52.19,52.2,52.07,52.07,33730.0,41.8921,41.9002,41.7958,41.7958,33730.0
2018-05-08 14:10:00,52.06,52.14,52.01,52.12,69611.0,41.7878,41.852,41.7477,41.836,69611.0
2018-05-08 14:15:00,52.1,52.11,51.97,52.03,31860.0,41.8199,41.8279,41.7155,41.7637,31860.0
2018-05-08 14:20:00,52.03,52.13,51.99,52.13,34836.0,41.7637,41.844,41.7316,41.844,34836.0
2018-05-08 14:25:00,52.14,52.34,52.13,52.28,52478.0,41.852,42.0125,41.844,41.9644,52478.0
2018-05-08 14:30:00,52.29,52.35,52.28,52.34,32954.0,41.9724,42.0206,41.9644,42.0125,32954.0
2018-05-08 14:35:00,52.34,52.37,52.19,52.19,22679.0,42.0125,42.0366,41.8921,41.8921,22679.0
2018-05-08 14:40:00,52.21,52.21,52.09,52.12,44379.0,41.9082,41.9082,41.8119,41.836,44379.0
2018-05-08 14:45:00,52.13,52.22,52.12,52.2,72554.0,41.844,41.9162,41.836,41.9002,72554.0
2018-05-08 14:50:00,52.21,52.32,52.14,52.14,35450.0,41.9082,41.9965,41.852,41.852,35450.0
2018-05-08 14:55:00,52.15,52.24,52.14,52.15,25896.0,41.86,41.9323,41.852,41.86,25896.0
2018-05-08 15:00:00,52.15,52.22,52.12,52.16,29923.0,41.86,41.9162,41.836,41.8681,29923.0
2018-05-08 15:05:00,52.16,52.29,52.16,52.28,26358.0,41.8681,41.9724,41.8681,41.9644,26358.0
2018-05-08 15:10:00,52.27,52.38,52.26,52.37,41446.0,41.9564,42.0446,41.9483,42.0366,41446.0
2018-05-08 15:15:00,52.37,52.4,52.32,52.35,43665.0,42.0366,42.0607,41.9965,42.0206,43665.0
2018-05-08 15:20:00,52.35,52.37,52.31,52.33,34419.0,42.0206,42.0366,41.9885,42.0045,34419.0
2018-05-08 15:25:00,52.31,52.33,52.27,52.27,30620.0,41.9885,42.0045,41.9564,41.9564,30620.0
2018-05-08 15:30:00,52.28,52.4,52.27,52.38,72236.0,41.9644,42.0607,41.9564,42.0446,72236.0
2018-05-08 15:35:00,52.39,52.46,52.38,52.45,51448.0,42.0527,42.1089,42.0446,42.1008,51448.0
2018-05-08 15:40:00,52.45,52.59,52.45,52.51,531785.0,42.1008,42.2132,42.1008,42.149,531785.0
2018-05-08 15:45:00,52.52,52.59,52.49,52.52,86447.0,42.157,42.2132,42.1329,42.157,86447.0
2018-05-08 15:50:00,52.53,52.57,52.49,52.5,84647.0,42.1651,42.1972,42.1329,42.141,84647.0
2018-05-08 15:55:00,52.51,52.53,52.46,52.48,167360.0,42.149,42.1651,42.1089,42.1249,167360.0
2018-05-09 09:30:00,52.7,52.86,52.35,52.81,44275.0,42.3015,42.4299,42.0206,42.3898,44275.0
2018-05-09 09:35:00,52.82,53.08,52.72,52.97,24091.0,42.3978,42.6065,42.3176,42.5182,24091.0
2018-05-09 09:40:00,52.96,53.09,52.73,52.82,15114.0,42.5102,42.6146,42.3256,42.3978,15114.0
2018-05-09 09:45:00,52.82,53.11,52.77,53.04,27495.0,42.3978,42.6306,42.3577,42.5744,27495.0
2018-05-09 09:50:00,53.07,53.15,52.97,53.11,41907.0,42.5985,42.6627,42.5182,42.6306,41907.0
2018-05-09 09:55:00,53.13,53.31,53.11,53.18,53462.0,42.6467,42.7911,42.6306,42.6868,53462.0
2018-05-09 10:00:00,53.2,53.51,53.01,53.46,39916.0,42.7029,42.9517,42.5503,42.9115,39916.0
2018-05-09 10:05:00,53.47,53.47,53.19,53.23,44131.0,42.9196,42.9196,42.6948,42.7269,44131.0
2018-05-09 10:10:00,53.22,53.24,53.1,53.18,29990.0,42.7189,42.735,42.6226,42.6868,29990.0
2018-05-09 10:15:00,53.19,53.35,53.16,53.23,29928.0,42.6948,42.8233,42.6707,42.7269,29928.0
2018-05-09 10:20:00,53.21,53.25,53.09,53.09,26251.0,42.7109,42.743,42.6146,42.6146,26251.0
2018-05-09 10:25:00,53.09,53.15,53.01,53.05,17520.0,42.6146,42.6627,42.5503,42.5824,17520.0
2018-05-09 10:30:00,53.05,53.19,53.03,53.07,40430.0,42.5824,42.6948,42.5664,42.5985,40430.0
2018-05-09 10:35:00,53.07,53.13,52.98,53.05,18966.0,42.5985,42.6467,42.5263,42.5824,18966.0
2018-05-09 10:40:00,53.05,53.1,52.98,53.0,39128.0,42.5824,42.6226,42.5263,42.5423,39128.0
2018-05-09 10:45:00,53.01,53.1,52.97,53.04,34066.0,42.5503,42.6226,42.5182,42.5744,34066.0
2018-05-09 10:50:00,53.05,53.1,52.94,52.97,53339.0,42.5824,42.6226,42.4942,42.5182,53339.0
2018-05-09 10:55:00,52.96,53.03,52.88,52.96,54667.0,42.5102,42.5664,42.446,42.5102,54667.0
2018-05-09 11:00:00,52.95,53.04,52.94,52.96,26704.0,42.5022,42.5744,42.4942,42.5102,26704.0
2018-05-09 11:05:00,52.95,52.98,52.82,52.91,30286.0,42.5022,42.5263,42.3978,42.4701,30286.0
2018-05-09 11:10:00,52.91,53.01,52.89,52.95,46664.0,42.4701,42.5503,42.454,42.5022,46664.0
2018-05-09 11:15:00,52.94,53.02,52.87,53.02,41990.0,42.4942,42.5584,42.438,42.5584,41990.0
2018-05-09 11:20:00,53.02,53.05,52.82,52.82,37957.0,42.5584,42.5824,42.3978,42.3978,37957.0
2018-05-09 11:25:00,52.82,52.92,52.76,52.78,88570.0,42.3978,42.4781,42.3497,42.3657,88570.0
2018-05-09 11:30:00,52.79,52.79,52.6,52.65,34145.0,42.3737,42.3737,42.2212,42.2614,34145.0
2018-05-09 11:35:00,52.65,52.75,52.64,52.68,46813.0,42.2614,42.3416,42.2533,42.2855,46813.0
2018-05-09 11:40:00,52.67,52.84,52.66,52.77,27672.0,42.2774,42.4139,42.2694,42.3577,27672.0
2018-05-09 11:45:00,52.77,52.79,52.7,52.76,29856.0,42.3577,42.3737,42.3015,42.3497,29856.0
2018-05-09 11:50:00,52.76,52.8,52.59,52.62,51106.0,42.3497,42.3818,42.2132,42.2373,51106.0
2018-05-09 11:55:00,52.62,52.65,52.53,52.61,41744.0,42.2373,42.2614,42.1651,42.2293,41744.0
2018-05-09 12:00:00,52.61,52.66,52.55,52.59,65057.0,42.2293,42.2694,42.1811,42.2132,65057.0
2018-05-09 12:05:00,52.58,52.66,52.55,52.59,25346.0,42.2052,42.2694,42.1811,42.2132,25346.0
2018-05-09 12:10:00,52.59,52.63,52.55,52.6,22296.0,42.2132,42.2453,42.1811,42.2212,22296.0
2018-05-09 12:15:00,52.58,52.58,52.52,52.53,14427.0,42.2052,42.2052,42.157,42.1651,14427.0
2018-05-09 12:20:00,52.52,52.57,52.46,52.53,25664.0,42.157,42.1972,42.1089,42.1651,25664.0
2018-05-09 12:25:00,52.53,52.68,52.52,52.68,24142.0,42.1651,42.2855,42.157,42.2855,24142.0
2018-05-09 12:30:00,52.68,52.77,52.67,52.74,22108.0,42.2855,42.3577,42.2774,42.3336,22108.0
2018-05-09 12:35:00,52.75,52.76,52.67,52.72,22363.0,42.3416,42.3497,42.2774,42.3176,22363.0
2018-05-09 12:40:00,52.72,52.84,52.7,52.8,22881.0,42.3176,42.4139,42.3015,42.3818,22881.0
2018-05-09 12:45:00,52.8,52.93,52.79,52.93,47103.0,42.3818,42.4861,42.3737,42.4861,47103.0
2018-05-09 12:50:00,52.95,53.02,52.87,53.0,36618.0,42.5022,42.5584,42.438,42.5423,36618.0
2018-05-09 12:55:00,53.0,53.05,52.93,53.03,131963.0,42.5423,42.5824,42.4861,42.5664,131963.0
2018-05-09 13:00:00,53.05,53.07,52.95,52.99,27201.0,42.5824,42.5985,42.5022,42.5343,27201.0
2018-05-09 13:05:00,52.98,53.01,52.92,52.96,37146.0,42.5263,42.5503,42.4781,42.5102,37146.0
2018-05-09 13:10:00,52.96,52.99,52.89,52.95,17032.0,42.5102,42.5343,42.454,42.5022,17032.0
2018-05-09 13:15:00,52.96,53.0,52.94,52.98,28798.0,42.5102,42.5423,42.4942,42.5263,28798.0
2018-05-09 13:20:00,52.99,53.02,52.95,52.96,25511.0,42.5343,42.5584,42.5022,42.5102,25511.0
2018-05-09 13:25:00,52.96,53.07,52.94,53.05,36026.0,42.5102,42.5985,42.4942,42.5824,36026.0
2018-05-09 13:30:00,53.05,53.15,53.04,53.15,24001.0,42.5824,42.6627,42.5744,42.6627,24001.0
2018-05-09 13:35:00,53.16,53.18,53.07,53.09,30593.0,42.6707,42.6868,42.5985,42.6146,30593.0
2018-05-09 13:40:00,53.09,53.18,53.08,53.14,20951.0,42.6146,42.6868,42.6065,42.6547,20951.0
2018-05-09 13:45:00,53.13,53.18,53.09,53.18,34423.0,42.6467,42.6868,42.6146,42.6868,34423.0
2018-05-09 13:50:00,53.18,53.27,53.17,53.21,23974.0,42.6868,42.759,42.6788,42.7109,23974.0
2018-05-09 13:55:00,53.22,53.25,53.15,53.15,55935.0,42.7189,42.743,42.6627,42.6627,55935.0
2018-05-09 14:00:00,53.14,53.17,53.05,53.14,35971.0,42.6547,42.6788,42.5824,42.6547,35971.0
2018-05-09 14:05:00,53.15,53.2,53.08,53.12,101715.0,42.6627,42.7029,42.6065,42.6386,101715.0
2018-05-09 14:10:00,53.12,53.18,53.08,53.09,24961.0,42.6386,42.6868,42.6065,42.6146,24961.0
2018-05-09 14:15:00,53.1,53.19,53.08,53.09,91681.0,42.6226,42.6948,42.6065,42.6146,91681.0
2018-05-09 14:20:00,53.09,53.1,52.98,53.08,49094.0,42.6146,42.6226,42.5263,42.6065,49094.0
2018-05-09 14:25:00,53.07,53.24,53.06,53.23,80728.0,42.5985,42.735,42.5905,42.7269,80728.0
2018-05-09 14:30:00,53.24,53.24,53.14,53.2,22941.0,42.735,42.735,42.6547,42.7029,22941.0
2018-05-09 14:35:00,53.21,53.22,53.14,53.17,29336.0,42.7109,42.7189,42.6547,42.6788,29336.0
2018-05-09 14:40:00,53.18,53.2,53.13,53.2,18130.0,42.6868,42.7029,42.6467,42.7029,18130.0
2018-05-09 14:45:00,53.2,53.29,53.19,53.21,25860.0,42.7029,42.7751,42.6948,42.7109,25860.0
2018-05-09 14:50:00,53.2,53.26,53.14,53.15,30963.0,42.7029,42.751,42.6547,42.6627,30963.0
2018-05-09 14:55:00,53.15,53.17,53.08,53.13,135971.0,42.6627,42.6788,42.6065,42.6467,135971.0
2018-05-09 15:00:00,53.12,53.16,53.01,53.02,60165.0,42.6386,42.6707,42.5503,42.5584,60165.0
2018-05-09 15:05:00,53.02,53.13,53.02,53.02,45861.0,42.5584,42.6467,42.5584,42.5584,45861.0
2018-05-09 15:10:00,53.03,53.08,52.92,52.92,62759.0,42.5664,42.6065,42.4781,42.4781,62759.0
2018-05-09 15:15:00,52.93,52.95,52.8,52.85,52834.0,42.4861,42.5022,42.3818,42.4219,52834.0
2018-05-09 15:20:00,52.85,52.89,52.73,52.73,54404.0,42.4219,42.454,42.3256,42.3256,54404.0
2018-05-09 15:25:00,52.73,52.86,52.71,52.78,45108.0,42.3256,42.4299,42.3095,42.3657,45108.0
2018-05-09 15:30:00,52.79,52.79,52.67,52.7,65917.0,42.3737,42.3737,42.2774,42.3015,65917.0
2018-05-09 15:35:00,52.7,52.73,52.65,52.71,67300.0,42.3015,42.3256,42.2614,42.3095,67300.0
2018-05-09 15:40:00,52.7,52.75,52.67,52.71,75630.0,42.3015,42.3416,42.2774,42.3095,75630.0
2018-05-09 15:45:00,52.71,52.8,52.71,52.78,75771.0,42.3095,42.3818,42.3095,42.3657,75771.0
2018-05-09 15:50:00,52.78,52.79,52.68,52.68,91872.0,42.3657,42.3737,42.2855,42.2855,91872.0
2018-05-09 15:55:00,52.69,52.77,52.68,52.76,183195.0,42.2935,42.3577,42.2855,42.3497,183195.0
2018-05-10 09:30:00,53.13,53.92,53.03,53.76,54456.0,42.6467,43.2808,42.5664,43.1524,54456.0
2018-05-10 09:35:00,53.86,54.41,53.75,54.37,72889.0,43.2326,43.6741,43.1443,43.642,72889.0
2018-05-10 09:40:00,54.38,54.59,54.34,54.5,42053.0,43.65,43.8186,43.6179,43.7463,42053.0
2018-05-10 09:45:00,54.48,54.88,54.48,54.6,75673.0,43.7303,44.0514,43.7303,43.8266,75673.0
2018-05-10 09:50:00,54.61,55.25,54.57,55.16,108190.0,43.8346,44.3484,43.8025,44.2761,108190.0
2018-05-10 09:55:00,55.15,55.47,55.13,55.21,79204.0,44.2681,44.5249,44.252,44.3162,79204.0
2018-05-10 10:00:00,55.22,55.57,55.22,55.44,124905.0,44.3243,44.6052,44.3243,44.5009,124905.0
2018-05-10 10:05:00,55.44,55.46,55.15,55.36,78099.0,44.5009,44.5169,44.2681,44.4367,78099.0
2018-05-10 10:10:00,55.37,55.4,55.2,55.29,60860.0,44.4447,44.4688,44.3082,44.3805,60860.0
2018-05-10 10:15:00,55.26,55.27,55.06,55.1,51557.0,44.3564,44.3644,44.1958,44.228,51557.0
2018-05-10 10:20:00,55.11,55.33,55.11,55.3,32036.0,44.236,44.4126,44.236,44.3885,32036.0
2018-05-10 10:25:00,55.3,55.7,55.29,55.63,176331.0,44.3885,44.7096,44.3805,44.6534,176331.0
2018-05-10 10:30:00,55.62,55.83,55.59,55.71,99369.0,44.6453,44.8139,44.6213,44.7176,99369.0
2018-05-10 10:35:00,55.71,55.93,55.71,55.79,123877.0,44.7176,44.8942,44.7176,44.7818,123877.0
2018-05-10 10:40:00,55.8,55.87,55.67,55.73,40900.0,44.7898,44.846,44.6855,44.7336,40900.0
2018-05-10 10:45:00,55.72,55.8,55.66,55.67,40739.0,44.7256,44.7898,44.6775,44.6855,40739.0
2018-05-10 10:50:00,55.63,55.68,55.58,55.65,38588.0,44.6534,44.6935,44.6132,44.6694,38588.0
2018-05-10 10:55:00,55.63,55.64,55.53,55.55,43122.0,44.6534,44.6614,44.5731,44.5892,43122.0
2018-05-10 11:00:00,55.56,55.66,55.46,55.54,31482.0,44.5972,44.6775,44.5169,44.5811,31482.0
2018-05-10 11:05:00,55.54,55.66,55.49,55.62,58056.0,44.5811,44.6775,44.541,44.6453,58056.0
2018-05-10 11:10:00,55.61,55.66,55.54,55.62,42649.0,44.6373,44.6775,44.5811,44.6453,42649.0
2018-05-10 11:15:00,55.6,55.7,55.54,55.68,52190.0,44.6293,44.7096,44.5811,44.6935,52190.0
2018-05-10 11:20:00,55.67,55.75,55.65,55.69,45787.0,44.6855,44.7497,44.6694,44.7015,45787.0
2018-05-10 11:25:00,55.69,55.73,55.65,55.73,53838.0,44.7015,44.7336,44.6694,44.7336,53838.0
2018-05-10 11:30:00,55.73,55.75,55.64,55.72,26402.0,44.7336,44.7497,44.6614,44.7256,26402.0
2018-05-10 11:35:00,55.73,55.73,55.67,55.67,50429.0,44.7336,44.7336,44.6855,44.6855,50429.0
2018-05-10 11:40:00,55.67,55.7,55.55,55.65,48173.0,44.6855,44.7096,44.5892,44.6694,48173.0
2018-05-10 11:45:00,55.65,55.65,55.55,55.57,29005.0,44.6694,44.6694,44.5892,44.6052,29005.0
2018-05-10 11:50:00,55.56,55.6,55.47,55.54,30043.0,44.5972,44.6293,44.5249,44.5811,30043.0
2018-05-10 11:55:00,55.55,55.56,55.51,55.52,19527.0,44.5892,44.5972,44.5571,44.5651,19527.0
2018-05-10 12:00:00,55.52,55.54,55.44,55.49,82044.0,44.5651,44.5811,44.5009,44.541,82044.0
2018-05-10 12:05:00,55.5,55.51,55.4,55.49,46323.0,44.549,44.5571,44.4688,44.541,46323.0
2018-05-10 12:10:00,55.49,55.5,55.43,55.44,13553.0,44.541,44.549,44.4928,44.5009,13553.0
2018-05-10 12:15:00,55.44,55.54,55.33,55.54,55344.0,44.5009,44.5811,44.4126,44.5811,55344.0
2018-05-10 12:20:00,55.53,55.53,55.46,55.46,41815.0,44.5731,44.5731,44.5169,44.5169,41815.0
2018-05-10 12:25:00,55.47,55.56,55.42,55.56,55859.0,44.5249,44.5972,44.4848,44.5972,55859.0
2018-05-10 12:30:00,55.55,55.55,55.45,55.47,23083.0,44.5892,44.5892,44.5089,44.5249,23083.0
2018-05-10 12:35:00,55.45,55.52,55.42,55.51,60314.0,44.5089,44.5651,44.4848,44.5571,60314.0
2018-05-10 12:40:00,55.5,55.58,55.47,55.54,16092.0,44.549,44.6132,44.5249,44.5811,16092.0
2018-05-10 12:45:00,55.53,55.62,55.53,55.62,16732.0,44.5731,44.6453,44.5731,44.6453,16732.0
2018-05-10 12:50:00,55.64,55.64,55.54,55.56,33599.0,44.6614,44.6614,44.5811,44.5972,33599.0
2018-05-10 12:55:00,55.56,55.58,55.55,55.56,20633.0,44.5972,44.6132,44.5892,44.5972,20633.0
2018-05-10 13:00:00,55.57,55.64,55.55,55.59,23557.0,44.6052,44.6614,44.5892,44.6213,23557.0
2018-05-10 13:05:00,55.59,55.62,55.58,55.6,11488.0,44.6213,44.6453,44.6132,44.6293,11488.0
2018-05-10 13:10:00,55.6,55.61,55.45,55.46,21794.0,44.6293,44.6373,44.5089,44.5169,21794.0
2018-05-10 13:15:00,55.47,55.56,55.47,55.55,40864.0,44.5249,44.5972,44.5249,44.5892,40864.0
2018-05-10 13:20:00,55.54,55.56,55.48,55.5,26496.0,44.5811,44.5972,44.533,44.549,26496.0
2018-05-10 13:25:00,55.51,55.51,55.36,55.36,19739.0,44.5571,44.5571,44.4367,44.4367,19739.0
2018-05-10 13:30:00,55.35,55.38,55.21,55.3,22861.0,44.4286,44.4527,44.3162,44.3885,22861.0
2018-05-10 13:35:00,55.29,55.3,55.15,55.15,15626.0,44.3805,44.3885,44.2681,44.2681,15626.0
2018-05-10 13:40:00,55.15,55.17,55.08,55.1,18611.0,44.2681,44.2841,44.2119,44.228,18611.0
2018-05-10 13:45:00,55.09,55.12,55.06,55.08,112762.0,44.2199,44.244,44.1958,44.2119,112762.0
2018-05-10 13:50:00,55.08,55.14,55.08,55.09,14844.0,44.2119,44.2601,44.2119,44.2199,14844.0
2018-05-10 13:55:00,55.1,55.1,55.01,55.02,25079.0,44.228,44.228,44.1557,44.1637,25079.0
2018-05-10 14:00:00,55.03,55.04,54.95,54.97,85469.0,44.1718,44.1798,44.1075,44.1236,85469.0
2018-05-10 14:05:00,54.98,55.1,54.87,54.87,42867.0,44.1316,44.228,44.0433,44.0433,42867.0
2018-05-10 14:10:00,54.87,54.87,54.76,54.85,35907.0,44.0433,44.0433,43.955,44.0273,35907.0
2018-05-10 14:15:00,54.85,54.95,54.81,54.81,34997.0,44.0273,44.1075,43.9952,43.9952,34997.0
2018-05-10 14:20:00,54.81,54.83,54.65,54.7,115247.0,43.9952,44.0112,43.8667,43.9069,115247.0
2018-05-10 14:25:00,54.7,54.85,54.65,54.84,31748.0,43.9069,44.0273,43.8667,44.0193,31748.0
2018-05-10 14:30:00,54.85,54.88,54.75,54.77,30765.0,44.0273,44.0514,43.947,43.9631,30765.0
2018-05-10 14:35:00,54.77,54.78,54.62,54.66,50393.0,43.9631,43.9711,43.8427,43.8748,50393.0
2018-05-10 14:40:00,54.67,54.67,54.5,54.53,76339.0,43.8828,43.8828,43.7463,43.7704,76339.0
2018-05-10 14:45:00,54.54,54.66,54.53,54.59,80062.0,43.7784,43.8748,43.7704,43.8186,80062.0
2018-05-10 14:50:00,54.58,54.63,54.45,54.45,48561.0,43.8106,43.8507,43.7062,43.7062,48561.0
2018-05-10 14:55:00,54.46,54.47,54.38,54.46,46080.0,43.7142,43.7223,43.65,43.7142,46080.0
2018-05-10 15:00:00,54.46,54.63,54.46,54.52,42748.0,43.7142,43.8507,43.7142,43.7624,42748.0
2018-05-10 15:05:00,54.5,54.58,54.45,54.46,34883.0,43.7463,43.8106,43.7062,43.7142,34883.0
2018-05-10 15:10:00,54.45,54.58,54.43,54.54,33563.0,43.7062,43.8106,43.6902,43.7784,33563.0
2018-05-10 15:15:00,54.53,54.66,54.52,54.65,78343.0,43.7704,43.8748,43.7624,43.8667,78343.0
2018-05-10 15:20:00,54.65,54.72,54.6,54.61,56737.0,43.8667,43.9229,43.8266,43.8346,56737.0
2018-05-10 15:25:00,54.61,54.67,54.55,54.67,57184.0,43.8346,43.8828,43.7865,43.8828,57184.0
2018-05-10 15:30:00,54.66,54.66,54.53,54.53,64378.0,43.8748,43.8748,43.7704,43.7704,64378.0
2018-05-10 15:35:00,54.53,54.61,54.53,54.57,47123.0,43.7704,43.8346,43.7704,43.8025,47123.0
2018-05-10 15:40:00,54.58,54.68,54.55,54.6,79403.0,43.8106,43.8908,43.7865,43.8266,79403.0
2018-05-10 15:45:00,54.61,54.67,54.6,54.66,92661.0,43.8346,43.8828,43.8266,43.8748,92661.0
2018-05-10 15:50:00,54.65,54.77,54.65,54.69,118314.0,43.8667,43.9631,43.8667,43.8989,118314.0
2018-05-10 15:55:00,54.69,54.79,54.68,54.74,217975.0,43.8989,43.9791,43.8908,43.939,217975.0
2018-05-11 09:30:00,54.57,54.57,54.32,54.32,48203.0,43.8025,43.8025,43.6019,43.6019,48203.0
2018-05-11 09:35:00,54.32,55.01,54.31,54.94,34089.0,43.6019,44.1557,43.5938,44.0995,34089.0
2018-05-11 09:40:00,54.96,55.34,54.93,55.33,32384.0,44.1156,44.4206,44.0915,44.4126,32384.0
2018-05-11 09:45:00,55.33,55.58,55.29,55.34,60426.0,44.4126,44.6132,44.3805,44.4206,60426.0
2018-05-11 09:50:00,55.37,55.4,55.07,55.12,23609.0,44.4447,44.4688,44.2039,44.244,23609.0
2018-05-11 09:55:00,55.11,55.15,54.99,55.03,8526.0,44.236,44.2681,44.1397,44.1718,8526.0
2018-05-11 10:00:00,55.03,55.2,55.02,55.11,21954.0,44.1718,44.3082,44.1637,44.236,21954.0
2018-05-11 10:05:00,55.11,55.12,54.85,54.91,36317.0,44.236,44.244,44.0273,44.0754,36317.0
2018-05-11 10:10:00,54.91,55.0,54.9,55.0,22121.0,44.0754,44.1477,44.0674,44.1477,22121.0
2018-05-11 10:15:00,54.97,55.11,54.95,55.03,32750.0,44.1236,44.236,44.1075,44.1718,32750.0
2018-05-11 10:20:00,55.01,55.08,55.0,55.01,26558.0,44.1557,44.2119,44.1477,44.1557,26558.0
2018-05-11 10:25:00,55.01,55.02,54.93,54.95,14140.0,44.1557,44.1637,44.0915,44.1075,14140.0
2018-05-11 10:30:00,54.96,54.96,54.85,54.86,36547.0,44.1156,44.1156,44.0273,44.0353,36547.0
2018-05-11 10:35:00,54.86,54.86,54.63,54.64,34877.0,44.0353,44.0353,43.8507,43.8587,34877.0
2018-05-11 10:40:00,54.64,54.74,54.56,54.66,63278.0,43.8587,43.939,43.7945,43.8748,63278.0
2018-05-11 10:45:00,54.64,54.69,54.53,54.53,40537.0,43.8587,43.8989,43.7704,43.7704,40537.0
2018-05-11 10:50:00,54.55,54.55,54.44,54.45,44055.0,43.7865,43.7865,43.6982,43.7062,44055.0
2018-05-11 10:55:00,54.45,54.58,54.44,54.53,53195.0,43.7062,43.8106,43.6982,43.7704,53195.0
2018-05-11 11:00:00,54.54,54.61,54.43,54.54,52288.0,43.7784,43.8346,43.6902,43.7784,52288.0
2018-05-11 11:05:00,54.54,54.68,54.45,54.61,41437.0,43.7784,43.8908,43.7062,43.8346,41437.0
2018-05-11 11:10:00,54.6,54.7,54.54,54.62,33242.0,43.8266,43.9069,43.7784,43.8427,33242.0
2018-05-11 11:15:00,54.61,54.68,54.47,54.62,34135.0,43.8346,43.8908,43.7223,43.8427,34135.0
2018-05-11 11:20:00,54.63,54.68,54.57,54.59,22629.0,43.8507,43.8908,43.8025,43.8186,22629.0
2018-05-11 11:25:00,54.57,54.67,54.57,54.63,31303.0,43.8025,43.8828,43.8025,43.8507,31303.0
2018-05-11 11:30:00,54.64,54.66,54.54,54.54,29757.0,43.8587,43.8748,43.7784,43.7784,29757.0
2018-05-11 11:35:00,54.56,54.64,54.55,54.56,23858.0,43.7945,43.8587,43.7865,43.7945,23858.0
2018-05-11 11:40:00,54.56,54.58,54.5,54.58,22885.0,43.7945,43.8106,43.7463,43.8106,22885.0
2018-05-11 11:45:00,54.59,54.61,54.57,54.58,42729.0,43.8186,43.8346,43.8025,43.8106,42729.0
2018-05-11 11:50:00,54.58,54.6,54.55,54.59,23821.0,43.8106,43.8266,43.7865,43.8186,23821.0
2018-05-11 11:55:00,54.58,54.65,54.57,54.63,15207.0,43.8106,43.8667,43.8025,43.8507,15207.0
2018-05-11 12:00:00,54.63,54.66,54.56,54.6,60344.0,43.8507,43.8748,43.7945,43.8266,60344.0
2018-05-11 12:05:00,54.59,54.69,54.58,54.67,18792.0,43.8186,43.8989,43.8106,43.8828,18792.0
2018-05-11 12:10:00,54.65,54.66,54.53,54.55,23809.0,43.8667,43.8748,43.7704,43.7865,23809.0
2018-05-11 12:15:00,54.55,54.66,54.55,54.58,20817.0,43.7865,43.8748,43.7865,43.8106,20817.0
2018-05-11 12:20:00,54.57,54.6,54.51,54.52,15153.0,43.8025,43.8266,43.7544,43.7624,15153.0
2018-05-11 12:25:00,54.52,54.52,54.34,54.42,31306.0,43.7624,43.7624,43.6179,43.6821,31306.0
2018-05-11 12:30:00,54.42,54.46,54.36,54.45,14337.0,43.6821,43.7142,43.634,43.7062,14337.0
2018-05-11 12:35:00,54.45,54.51,54.44,54.51,16313.0,43.7062,43.7544,43.6982,43.7544,16313.0
2018-05-11 12:40:00,54.52,54.53,54.47,54.5,11967.0,43.7624,43.7704,43.7223,43.7463,11967.0
2018-05-11 12:45:00,54.49,54.57,54.48,54.53,11679.0,43.7383,43.8025,43.7303,43.7704,11679.0
2018-05-11 12:50:00,54.53,54.63,54.53,54.62,23884.0,43.7704,43.8507,43.7704,43.8427,23884.0
2018-05-11 12:55:00,54.61,54.68,54.59,54.67,11637.0,43.8346,43.8908,43.8186,43.8828,11637.0
2018-05-11 13:00:00,54.68,54.72,54.67,54.72,14343.0,43.8908,43.9229,43.8828,43.9229,14343.0
2018-05-11 13:05:00,54.72,54.84,54.72,54.84,25843.0,43.9229,44.0193,43.9229,44.0193,25843.0
2018-05-11 13:10:00,54.86,54.87,54.78,54.83,21950.0,44.0353,44.0433,43.9711,44.0112,21950.0
2018-05-11 13:15:00,54.85,54.9,54.83,54.87,26829.0,44.0273,44.0674,44.0112,44.0433,26829.0
2018-05-11 13:20:00,54.88,54.94,54.87,54.87,24332.0,44.0514,44.0995,44.0433,44.0433,24332.0
2018-05-11 13:25:00,54.86,54.86,54.8,54.82,21264.0,44.0353,44.0353,43.9871,44.0032,21264.0
2018-05-11 13:30:00,54.81,54.84,54.71,54.77,33056.0,43.9952,44.0193,43.9149,43.9631,33056.0
2018-05-11 13:35:00,54.77,54.81,54.75,54.8,16549.0,43.9631,43.9952,43.947,43.9871,16549.0
2018-05-11 13:40:00,54.81,54.84,54.72,54.73,17923.0,43.9952,44.0193,43.9229,43.931,17923.0
2018-05-11 13:45:00,54.74,54.81,54.74,54.78,23425.0,43.939,43.9952,43.939,43.9711,23425.0
2018-05-11 13:50:00,54.78,54.85,54.77,54.85,14269.0,43.9711,44.0273,43.9631,44.0273,14269.0
2018-05-11 13:55:00,54.85,54.92,54.83,54.84,22511.0,44.0273,44.0835,44.0112,44.0193,22511.0
2018-05-11 14:00:00,54.83,54.86,54.67,54.71,21184.0,44.0112,44.0353,43.8828,43.9149,21184.0
2018-05-11 14:05:00,54.74,54.75,54.44,54.44,39706.0,43.939,43.947,43.6982,43.6982,39706.0
2018-05-11 14:10:00,54.44,54.45,53.83,54.04,136444.0,43.6982,43.7062,43.2085,43.3771,136444.0
2018-05-11 14:15:00,54.02,54.43,53.73,54.33,184297.0,43.3611,43.6902,43.1283,43.6099,184297.0
2018-05-11 14:20:00,54.34,55.45,54.31,55.38,282152.0,43.6179,44.5089,43.5938,44.4527,282152.0
2018-05-11 14:25:00,55.32,55.38,55.14,55.33,109610.0,44.4045,44.4527,44.2601,44.4126,109610.0
2018-05-11 14:30:00,55.33,55.63,55.24,55.26,71210.0,44.4126,44.6534,44.3403,44.3564,71210.0
2018-05-11 14:35:00,55.27,55.45,55.12,55.29,57031.0,44.3644,44.5089,44.244,44.3805,57031.0
2018-05-11 14:40:00,55.32,55.51,55.27,55.38,46879.0,44.4045,44.5571,44.3644,44.4527,46879.0
2018-05-11 14:45:00,55.37,55.44,55.3,55.31,32886.0,44.4447,44.5009,44.3885,44.3965,32886.0
2018-05-11 14:50:00,55.32,55.4,55.22,55.38,24918.0,44.4045,44.4688,44.3243,44.4527,24918.0
2018-05-11 14:55:00,55.38,55.72,55.37,55.64,46091.0,44.4527,44.7256,44.4447,44.6614,46091.0
2018-05-11 15:00:00,55.65,55.65,55.55,55.56,52302.0,44.6694,44.6694,44.5892,44.5972,52302.0
2018-05-11 15:05:00,55.55,55.71,55.53,55.7,32737.0,44.5892,44.7176,44.5731,44.7096,32737.0
2018-05-11 15:10:00,55.69,55.74,55.55,55.58,46877.0,44.7015,44.7417,44.5892,44.6132,46877.0
2018-05-11 15:15:00,55.59,55.6,55.5,55.55,39415.0,44.6213,44.6293,44.549,44.5892,39415.0
2018-05-11 15:20:00,55.55,55.57,55.38,55.5,42756.0,44.5892,44.6052,44.4527,44.549,42756.0
2018-05-11 15:25:00,55.51,55.6,55.51,55.56,42620.0,44.5571,44.6293,44.5571,44.5972,42620.0
2018-05-11 15:30:00,55.54,55.62,55.43,55.46,53254.0,44.5811,44.6453,44.4928,44.5169,53254.0
2018-05-11 15:35:00,55.46,55.47,55.42,55.46,47978.0,44.5169,44.5249,44.4848,44.5169,47978.0
2018-05-11 15:40:00,55.44,55.45,55.37,55.38,64569.0,44.5009,44.5089,44.4447,44.4527,64569.0
2018-05-11 15:45:00,55.36,55.38,55.27,55.3,78827.0,44.4367,44.4527,44.3644,44.3885,78827.0
2018-05-11 15:50:00,55.29,55.32,55.24,55.25,94819.0,44.3805,44.4045,44.3403,44.3484,94819.0
2018-05-11 15:55:00,55.24,55.34,55.23,55.31,201103.0,44.3403,44.4206,44.3323,44.3965,201103.0
2018-05-14 09:30:00,55.44,55.75,55.31,55.62,40437.0,44.5009,44.7497,44.3965,44.6453,40437.0
2018-05-14 09:35:00,55.62,55.74,55.48,55.7,45038.0,44.6453,44.7417,44.533,44.7096,45038.0
2018-05-14 09:40:00,55.67,55.72,54.77,54.77,106039.0,44.6855,44.7256,43.9631,43.9631,106039.0
2018-05-14 09:45:00,54.77,54.94,54.66,54.87,50252.0,43.9631,44.0995,43.8748,44.0433,50252.0
2018-05-14 09:50:00,54.91,54.91,54.56,54.86,123247.0,44.0754,44.0754,43.7945,44.0353,123247.0
2018-05-14 09:55:00,54.89,55.08,54.81,54.81,24704.0,44.0594,44.2119,43.9952,43.9952,24704.0
2018-05-14 10:00:00,54.81,54.97,54.68,54.95,46818.0,43.9952,44.1236,43.8908,44.1075,46818.0
2018-05-14 10:05:00,54.97,55.15,54.93,55.14,27604.0,44.1236,44.2681,44.0915,44.2601,27604.0
2018-05-14 10:10:00,55.16,55.23,55.1,55.21,21523.0,44.2761,44.3323,44.228,44.3162,21523.0
2018-05-14 10:15:00,55.24,55.3,55.19,55.29,26634.0,44.3403,44.3885,44.3002,44.3805,26634.0
2018-05-14 10:20:00,55.29,55.43,55.27,55.42,27379.0,44.3805,44.4928,44.3644,44.4848,27379.0
2018-05-14 10:25:00,55.43,55.49,55.32,55.49,26402.0,44.4928,44.541,44.4045,44.541,26402.0
2018-05-14 10:30:00,55.48,55.49,55.37,55.38,24696.0,44.533,44.541,44.4447,44.4527,24696.0
2018-05-14 10:35:00,55.39,55.59,55.35,55.58,53136.0,44.4607,44.6213,44.4286,44.6132,53136.0
2018-05-14 10:40:00,55.57,55.59,55.39,55.42,52266.0,44.6052,44.6213,44.4607,44.4848,52266.0
2018-05-14 10:45:00,55.4,55.42,55.35,55.35,29557.0,44.4688,44.4848,44.4286,44.4286,29557.0
2018-05-14 10:50:00,55.34,55.48,55.34,55.47,21965.0,44.4206,44.533,44.4206,44.5249,21965.0
2018-05-14 10:55:00,55.48,55.52,55.43,55.45,30065.0,44.533,44.5651,44.4928,44.5089,30065.0
2018-05-14 11:00:00,55.45,55.45,55.32,55.42,55834.0,44.5089,44.5089,44.4045,44.4848,55834.0
2018-05-14 11:05:00,55.42,55.42,55.23,55.23,17933.0,44.4848,44.4848,44.3323,44.3323,17933.0
2018-05-14 11:10:00,55.24,55.26,55.13,55.14,18778.0,44.3403,44.3564,44.252,44.2601,18778.0
2018-05-14 11:15:00,55.12,55.16,55.12,55.12,15150.0,44.244,44.2761,44.244,44.244,15150.0
2018-05-14 11:20:00,55.11,55.16,54.96,54.99,61977.0,44.236,44.2761,44.1156,44.1397,61977.0
2018-05-14 11:25:00,54.98,55.1,54.87,54.87,31718.0,44.1316,44.228,44.0433,44.0433,31718.0
2018-05-14 11:30:00,54.88,55.0,54.88,54.96,18325.0,44.0514,44.1477,44.0514,44.1156,18325.0
2018-05-14 11:35:00,54.98,55.1,54.93,55.1,33937.0,44.1316,44.228,44.0915,44.228,33937.0
2018-05-14 11:40:00,55.07,55.19,54.99,55.19,43738.0,44.2039,44.3002,44.1397,44.3002,43738.0
2018-05-14 11:45:00,55.19,55.19,55.05,55.06,16997.0,44.3002,44.3002,44.1878,44.1958,16997.0
2018-05-14 11:50:00,55.04,55.23,55.01,55.15,45416.0,44.1798,44.3323,44.1557,44.2681,45416.0
2018-05-14 11:55:00,55.17,55.34,55.16,55.29,15525.0,44.2841,44.4206,44.2761,44.3805,15525.0
2018-05-14 12:00:00,55.29,55.45,55.16,55.22,38456.0,44.3805,44.5089,44.2761,44.3243,38456.0
2018-05-14 12:05:00,55.19,55.36,55.16,55.22,19589.0,44.3002,44.4367,44.2761,44.3243,19589.0
2018-05-14 12:10:00,55.22,55.27,55.22,55.26,22357.0,44.3243,44.3644,44.3243,44.3564,22357.0
2018-05-14 12:15:00,55.27,55.27,55.09,55.09,62773.0,44.3644,44.3644,44.2199,44.2199,62773.0
2018-05-14 12:20:00,55.1,55.12,55.05,55.09,17355.0,44.228,44.244,44.1878,44.2199,17355.0
2018-05-14 12:25:00,55.1,55.14,55.07,55.1,13095.0,44.228,44.2601,44.2039,44.228,13095.0
2018-05-14 12:30:00,55.1,55.21,55.1,55.15,17051.0,44.228,44.3162,44.228,44.2681,17051.0
2018-05-14 12:35:00,55.14,55.19,55.07,55.07,9163.0,44.2601,44.3002,44.2039,44.2039,9163.0
2018-05-14 12:40:00,55.06,55.12,55.03,55.06,15274.0,44.1958,44.244,44.1718,44.1958,15274.0
2018-05-14 12:45:00,55.05,55.08,55.03,55.03,13875.0,44.1878,44.2119,44.1718,44.1718,13875.0
2018-05-14 12:50:00,55.03,55.06,55.0,55.01,14472.0,44.1718,44.1958,44.1477,44.1557,14472.0
2018-05-14 12:55:00,55.02,55.02,54.94,54.97,39172.0,44.1637,44.1637,44.0995,44.1236,39172.0
2018-05-14 13:00:00,54.98,55.03,54.96,55.03,34533.0,44.1316,44.1718,44.1156,44.1718,34533.0
2018-05-14 13:05:00,55.04,55.12,55.04,55.05,15558.0,44.1798,44.244,44.1798,44.1878,15558.0
2018-05-14 13:10:00,55.03,55.08,55.02,55.08,12113.0,44.1718,44.2119,44.1637,44.2119,12113.0
2018-05-14 13:15:00,55.08,55.12,55.0,55.01,19530.0,44.2119,44.244,44.1477,44.1557,19530.0
2018-05-14 13:20:00,55.02,55.11,55.0,55.11,13212.0,44.1637,44.236,44.1477,44.236,13212.0
2018-05-14 13:25:00,55.11,55.11,55.07,55.08,10074.0,44.236,44.236,44.2039,44.2119,10074.0
2018-05-14 13:30:00,55.08,55.16,55.04,55.16,16750.0,44.2119,44.2761,44.1798,44.2761,16750.0
2018-05-14 13:35:00,55.17,55.17,55.11,55.16,9277.0,44.2841,44.2841,44.236,44.2761,9277.0
2018-05-14 13:40:00,55.15,55.16,55.09,55.12,15484.0,44.2681,44.2761,44.2199,44.244,15484.0
2018-05-14 13:45:00,55.12,55.13,55.09,55.09,12791.0,44.244,44.252,44.2199,44.2199,12791.0
2018-05-14 13:50:00,55.08,55.11,55.04,55.04,21249.0,44.2119,44.236,44.1798,44.1798,21249.0
2018-05-14 13:55:00,55.04,55.04,54.96,55.0,14869.0,44.1798,44.1798,44.1156,44.1477,14869.0
2018-05-14 14:00:00,54.99,55.01,54.91,54.95,23667.0,44.1397,44.1557,44.0754,44.1075,23667.0
2018-05-14 14:05:00,54.95,55.01,54.82,54.82,51515.0,44.1075,44.1557,44.0032,44.0032,51515.0
2018-05-14 14:10:00,54.83,54.88,54.82,54.87,10417.0,44.0112,44.0514,44.0032,44.0433,10417.0
2018-05-14 14:15:00,54.87,54.91,54.87,54.9,11976.0,44.0433,44.0754,44.0433,44.0674,11976.0
2018-05-14 14:20:00,54.89,54.92,54.8,54.83,30903.0,44.0594,44.0835,43.9871,44.0112,30903.0
2018-05-14 14:25:00,54.84,54.86,54.82,54.86,28134.0,44.0193,44.0353,44.0032,44.0353,28134.0
2018-05-14 14:30:00,54.85,54.88,54.84,54.85,8188.0,44.0273,44.0514,44.0193,44.0273,8188.0
2018-05-14 14:35:00,54.85,54.89,54.8,54.87,62768.0,44.0273,44.0594,43.9871,44.0433,62768.0
2018-05-14 14:40:00,54.86,54.86,54.8,54.83,11646.0,44.0353,44.0353,43.9871,44.0112,11646.0
2018-05-14 14:45:00,54.84,54.87,54.82,54.82,22583.0,44.0193,44.0433,44.0032,44.0032,22583.0
2018-05-14 14:50:00,54.83,54.87,54.8,54.87,17240.0,44.0112,44.0433,43.9871,44.0433,17240.0
2018-05-14 14:55:00,54.86,54.9,54.86,54.9,8651.0,44.0353,44.0674,44.0353,44.0674,8651.0
2018-05-14 15:00:00,54.89,54.91,54.84,54.86,25018.0,44.0594,44.0754,44.0193,44.0353,25018.0
2018-05-14 15:05:00,54.87,54.87,54.81,54.82,23923.0,44.0433,44.0433,43.9952,44.0032,23923.0
2018-05-14 15:10:00,54.82,54.87,54.81,54.86,34529.0,44.0032,44.0433,43.9952,44.0353,34529.0
2018-05-14 15:15:00,54.85,54.9,54.83,54.9,43303.0,44.0273,44.0674,44.0112,44.0674,43303.0
2018-05-14 15:20:00,54.89,55.03,54.89,54.99,24491.0,44.0594,44.1718,44.0594,44.1397,24491.0
2018-05-14 15:25:00,54.98,55.01,54.95,54.99,19508.0,44.1316,44.1557,44.1075,44.1397,19508.0
2018-05-14 15:30:00,55.0,55.04,54.98,55.01,42574.0,44.1477,44.1798,44.1316,44.1557,42574.0
2018-05-14 15:35:00,55.02,55.19,55.02,55.14,45227.0,44.1637,44.3002,44.1637,44.2601,45227.0
2018-05-14 15:40:00,55.15,55.15,55.1,55.11,31415.0,44.2681,44.2681,44.228,44.236,31415.0
2018-05-14 15:45:00,55.1,55.14,55.03,55.05,64674.0,44.228,44.2601,44.1718,44.1878,64674.0
2018-05-14 15:50:00,55.04,55.12,55.03,55.07,70402.0,44.1798,44.244,44.1718,44.2039,70402.0
2018-05-14 15:55:00,55.06,55.17,55.06,55.17,114195.0,44.1958,44.2841,44.1958,44.2841,114195.0
2018-05-15 09:30:00,54.92,55.05,54.78,55.03,51130.0,44.0835,44.1878,43.9711,44.1718,51130.0
2018-05-15 09:35:00,55.07,55.16,54.65,54.77,19320.0,44.2039,44.2761,43.8667,43.9631,19320.0
2018-05-15 09:40:00,54.77,54.92,54.68,54.87,38551.0,43.9631,44.0835,43.8908,44.0433,38551.0
2018-05-15 09:45:00,54.86,54.89,54.73,54.83,21514.0,44.0353,44.0594,43.931,44.0112,21514.0
2018-05-15 09:50:00,54.86,55.16,54.85,54.91,32176.0,44.0353,44.2761,44.0273,44.0754,32176.0
2018-05-15 09:55:00,54.87,54.94,54.71,54.78,21662.0,44.0433,44.0995,43.9149,43.9711,21662.0
2018-05-15 10:00:00,54.8,54.95,54.8,54.92,17561.0,43.9871,44.1075,43.9871,44.0835,17561.0
2018-05-15 10:05:00,54.92,54.95,54.7,54.75,19818.0,44.0835,44.1075,43.9069,43.947,19818.0
2018-05-15 10:10:00,54.75,54.78,54.57,54.57,15428.0,43.947,43.9711,43.8025,43.8025,15428.0
2018-05-15 10:15:00,54.59,54.65,54.46,54.61,27191.0,43.8186,43.8667,43.7142,43.8346,27191.0
2018-05-15 10:20:00,54.63,54.8,54.6,54.79,14368.0,43.8507,43.9871,43.8266,43.9791,14368.0
2018-05-15 10:25:00,54.78,54.79,54.65,54.69,12402.0,43.9711,43.9791,43.8667,43.8989,12402.0
2018-05-15 10:30:00,54.66,54.8,54.65,54.76,25452.0,43.8748,43.9871,43.8667,43.955,25452.0
2018-05-15 10:35:00,54.76,54.93,54.74,54.74,44123.0,43.955,44.0915,43.939,43.939,44123.0
2018-05-15 10:40:00,54.77,54.78,54.66,54.67,15855.0,43.9631,43.9711,43.8748,43.8828,15855.0
2018-05-15 10:45:00,54.67,54.81,54.62,54.74,15045.0,43.8828,43.9952,43.8427,43.939,15045.0
2018-05-15 10:50:00,54.74,54.79,54.71,54.78,11426.0,43.939,43.9791,43.9149,43.9711,11426.0
2018-05-15 10:55:00,54.76,54.76,54.52,54.59,52092.0,43.955,43.955,43.7624,43.8186,52092.0
2018-05-15 11:00:00,54.59,54.72,54.58,54.7,21602.0,43.8186,43.9229,43.8106,43.9069,21602.0
2018-05-15 11:05:00,54.68,54.77,54.61,54.67,12931.0,43.8908,43.9631,43.8346,43.8828,12931.0
2018-05-15 11:10:00,54.67,54.73,54.61,54.66,10218.0,43.8828,43.931,43.8346,43.8748,10218.0
2018-05-15 11:15:00,54.65,54.8,54.65,54.78,11804.0,43.8667,43.9871,43.8667,43.9711,11804.0
2018-05-15 11:20:00,54.76,54.8,54.73,54.8,9427.0,43.955,43.9871,43.931,43.9871,9427.0
2018-05-15 11:25:00,54.8,54.81,54.72,54.73,12527.0,43.9871,43.9952,43.9229,43.931,12527.0
2018-05-15 11:30:00,54.74,54.81,54.72,54.72,11025.0,43.939,43.9952,43.9229,43.9229,11025.0
2018-05-15 11:35:00,54.73,54.74,54.69,54.72,5843.0,43.931,43.939,43.8989,43.9229,5843.0
2018-05-15 11:40:00,54.72,54.77,54.66,54.72,13817.0,43.9229,43.9631,43.8748,43.9229,13817.0
2018-05-15 11:45:00,54.7,54.72,54.66,54.7,7604.0,43.9069,43.9229,43.8748,43.9069,7604.0
2018-05-15 11:50:00,54.7,54.72,54.58,54.6,24505.0,43.9069,43.9229,43.8106,43.8266,24505.0
2018-05-15 11:55:00,54.6,54.65,54.51,54.51,19370.0,43.8266,43.8667,43.7544,43.7544,19370.0
2018-05-15 12:00:00,54.52,54.56,54.41,54.43,38413.0,43.7624,43.7945,43.6741,43.6902,38413.0
2018-05-15 12:05:00,54.44,54.48,54.37,54.47,30120.0,43.6982,43.7303,43.642,43.7223,30120.0
2018-05-15 12:10:00,54.46,54.46,54.35,54.41,18809.0,43.7142,43.7142,43.6259,43.6741,18809.0
2018-05-15 12:15:00,54.42,54.43,54.38,54.41,19208.0,43.6821,43.6902,43.65,43.6741,19208.0
2018-05-15 12:20:00,54.43,54.45,54.4,54.45,14821.0,43.6902,43.7062,43.6661,43.7062,14821.0
2018-05-15 12:25:00,54.45,54.56,54.44,54.47,24712.0,43.7062,43.7945,43.6982,43.7223,24712.0
2018-05-15 12:30:00,54.46,54.55,54.44,54.53,15174.0,43.7142,43.7865,43.6982,43.7704,15174.0
2018-05-15 12:35:00,54.55,54.6,54.53,54.54,35312.0,43.7865,43.8266,43.7704,43.7784,35312.0
2018-05-15 12:40:00,54.54,54.58,54.48,54.56,57411.0,43.7784,43.8106,43.7303,43.7945,57411.0
2018-05-15 12:45:00,54.57,54.61,54.51,54.57,47766.0,43.8025,43.8346,43.7544,43.8025,47766.0
2018-05-15 12:50:00,54.56,54.57,54.49,54.5,23872.0,43.7945,43.8025,43.7383,43.7463,23872.0
2018-05-15 12:55:00,54.5,54.57,54.39,54.41,15888.0,43.7463,43.8025,43.658,43.6741,15888.0
2018-05-15 13:00:00,54.4,54.48,54.36,54.38,14270.0,43.6661,43.7303,43.634,43.65,14270.0
2018-05-15 13:05:00,54.4,54.41,54.37,54.39,8021.0,43.6661,43.6741,43.642,43.658,8021.0
2018-05-15 13:10:00,54.4,54.4,54.34,54.39,8372.0,43.6661,43.6661,43.6179,43.658,8372.0
2018-05-15 13:15:00,54.38,54.38,54.33,54.34,11724.0,43.65,43.65,43.6099,43.6179,11724.0
2018-05-15 13:20:00,54.36,54.39,54.29,54.32,13142.0,43.634,43.658,43.5778,43.6019,13142.0
2018-05-15 13:25:00,54.32,54.36,54.28,54.28,17326.0,43.6019,43.634,43.5698,43.5698,17326.0
2018-05-15 13:30:00,54.29,54.33,54.25,54.26,15136.0,43.5778,43.6099,43.5457,43.5537,15136.0
2018-05-15 13:35:00,54.27,54.29,54.23,54.23,20927.0,43.5617,43.5778,43.5296,43.5296,20927.0
2018-05-15 13:40:00,54.23,54.3,54.21,54.24,30560.0,43.5296,43.5858,43.5136,43.5376,30560.0
2018-05-15 13:45:00,54.22,54.32,54.22,54.3,11441.0,43.5216,43.6019,43.5216,43.5858,11441.0
2018-05-15 13:50:00,54.32,54.33,54.22,54.25,14587.0,43.6019,43.6099,43.5216,43.5457,14587.0
2018-05-15 13:55:00,54.25,54.25,54.1,54.14,17868.0,43.5457,43.5457,43.4253,43.4574,17868.0
2018-05-15 14:00:00,54.14,54.2,54.12,54.2,21478.0,43.4574,43.5055,43.4413,43.5055,21478.0
2018-05-15 14:05:00,54.2,54.2,54.11,54.12,16012.0,43.5055,43.5055,43.4333,43.4413,16012.0
2018-05-15 14:10:00,54.11,54.16,54.04,54.16,21668.0,43.4333,43.4734,43.3771,43.4734,21668.0
2018-05-15 14:15:00,54.15,54.17,54.08,54.16,24290.0,43.4654,43.4815,43.4092,43.4734,24290.0
2018-05-15 14:20:00,54.17,54.21,54.08,54.1,23435.0,43.4815,43.5136,43.4092,43.4253,23435.0
2018-05-15 14:25:00,54.1,54.16,53.94,54.11,103274.0,43.4253,43.4734,43.2968,43.4333,103274.0
2018-05-15 14:30:00,54.11,54.27,54.09,54.25,25746.0,43.4333,43.5617,43.4172,43.5457,25746.0
2018-05-15 14:35:00,54.24,54.33,54.22,54.26,17916.0,43.5376,43.6099,43.5216,43.5537,17916.0
2018-05-15 14:40:00,54.25,54.28,54.21,54.25,21727.0,43.5457,43.5698,43.5136,43.5457,21727.0
2018-05-15 14:45:00,54.25,54.28,54.17,54.2,15169.0,43.5457,43.5698,43.4815,43.5055,15169.0
2018-05-15 14:50:00,54.2,54.22,53.94,54.13,60845.0,43.5055,43.5216,43.2968,43.4493,60845.0
2018-05-15 14:55:00,54.14,54.16,54.03,54.06,13159.0,43.4574,43.4734,43.3691,43.3932,13159.0
2018-05-15 15:00:00,54.08,54.11,54.02,54.08,21049.0,43.4092,43.4333,43.3611,43.4092,21049.0
2018-05-15 15:05:00,54.09,54.11,54.04,54.07,20000.0,43.4172,43.4333,43.3771,43.4012,20000.0
2018-05-15 15:10:00,54.07,54.07,53.95,53.95,19891.0,43.4012,43.4012,43.3049,43.3049,19891.0
2018-05-15 15:15:00,53.96,54.05,53.96,53.98,19938.0,43.3129,43.3851,43.3129,43.3289,19938.0
2018-05-15 15:20:00,53.99,54.0,53.9,53.91,43874.0,43.337,43.345,43.2647,43.2728,43874.0
2018-05-15 15:25:00,53.91,53.98,53.9,53.96,42265.0,43.2728,43.3289,43.2647,43.3129,42265.0
2018-05-15 15:30:00,53.95,53.99,53.93,53.97,39276.0,43.3049,43.337,43.2888,43.3209,39276.0
2018-05-15 15:35:00,53.97,54.01,53.96,53.99,45009.0,43.3209,43.353,43.3129,43.337,45009.0
2018-05-15 15:40:00,53.99,54.02,53.96,54.0,45073.0,43.337,43.3611,43.3129,43.345,45073.0
2018-05-15 15:45:00,54.0,54.02,53.95,53.99,50729.0,43.345,43.3611,43.3049,43.337,50729.0
2018-05-15 15:50:00,54.01,54.09,54.0,54.03,88080.0,43.353,43.4172,43.345,43.3691,88080.0
2018-05-15 15:55:00,54.03,54.07,54.01,54.02,222645.0,43.3691,43.4012,43.353,43.3611,222645.0
2018-05-16 09:30:00,54.21,54.37,54.08,54.2,44487.0,43.5136,43.642,43.4092,43.5055,44487.0
2018-05-16 09:35:00,54.11,54.5,54.11,54.4,23180.0,43.4333,43.7463,43.4333,43.6661,23180.0
2018-05-16 09:40:00,54.44,54.65,54.37,54.62,31088.0,43.6982,43.8667,43.642,43.8427,31088.0
2018-05-16 09:45:00,54.63,54.91,54.63,54.89,32096.0,43.8507,44.0754,43.8507,44.0594,32096.0
2018-05-16 09:50:00,54.87,54.94,54.83,54.89,28447.0,44.0433,44.0995,44.0112,44.0594,28447.0
2018-05-16 09:55:00,54.87,54.91,54.79,54.82,23906.0,44.0433,44.0754,43.9791,44.0032,23906.0
2018-05-16 10:00:00,54.81,54.81,54.61,54.68,29237.0,43.9952,43.9952,43.8346,43.8908,29237.0
2018-05-16 10:05:00,54.67,54.67,54.27,54.43,32949.0,43.8828,43.8828,43.5617,43.6902,32949.0
2018-05-16 10:10:00,54.41,54.43,54.28,54.31,15883.0,43.6741,43.6902,43.5698,43.5938,15883.0
2018-05-16 10:15:00,54.31,54.39,54.3,54.35,8100.0,43.5938,43.658,43.5858,43.6259,8100.0
2018-05-16 10:20:00,54.35,54.44,54.29,54.42,16548.0,43.6259,43.6982,43.5778,43.6821,16548.0
2018-05-16 10:25:00,54.4,54.4,54.31,54.35,14326.0,43.6661,43.6661,43.5938,43.6259,14326.0
2018-05-16 10:30:00,54.36,54.38,54.33,54.35,17232.0,43.634,43.65,43.6099,43.6259,17232.0
2018-05-16 10:35:00,54.34,54.56,54.32,54.43,22207.0,43.6179,43.7945,43.6019,43.6902,22207.0
2018-05-16 10:40:00,54.44,54.51,54.37,54.39,13998.0,43.6982,43.7544,43.642,43.658,13998.0
2018-05-16 10:45:00,54.37,54.49,54.34,54.49,9557.0,43.642,43.7383,43.6179,43.7383,9557.0
2018-05-16 10:50:00,54.49,54.5,54.42,54.46,12390.0,43.7383,43.7463,43.6821,43.7142,12390.0
2018-05-16 10:55:00,54.47,54.48,54.36,54.37,13322.0,43.7223,43.7303,43.634,43.642,13322.0
2018-05-16 11:00:00,54.36,54.38,54.27,54.32,13290.0,43.634,43.65,43.5617,43.6019,13290.0
2018-05-16 11:05:00,54.32,54.42,54.32,54.39,13670.0,43.6019,43.6821,43.6019,43.658,13670.0
2018-05-16 11:10:00,54.4,54.46,54.36,54.45,17264.0,43.6661,43.7142,43.634,43.7062,17264.0
2018-05-16 11:15:00,54.46,54.5,54.44,54.46,24602.0,43.7142,43.7463,43.6982,43.7142,24602.0
2018-05-16 11:20:00,54.46,54.55,54.44,54.45,21759.0,43.7142,43.7865,43.6982,43.7062,21759.0
2018-05-16 11:25:00,54.46,54.47,54.38,54.47,11292.0,43.7142,43.7223,43.65,43.7223,11292.0
2018-05-16 11:30:00,54.45,54.52,54.44,54.51,9220.0,43.7062,43.7624,43.6982,43.7544,9220.0
2018-05-16 11:35:00,54.52,54.53,54.5,54.51,17031.0,43.7624,43.7704,43.7463,43.7544,17031.0
2018-05-16 11:40:00,54.52,54.61,54.52,54.56,14035.0,43.7624,43.8346,43.7624,43.7945,14035.0
2018-05-16 11:45:00,54.56,54.7,54.56,54.6,20858.0,43.7945,43.9069,43.7945,43.8266,20858.0
2018-05-16 11:50:00,54.59,54.61,54.57,54.6,9299.0,43.8186,43.8346,43.8025,43.8266,9299.0
2018-05-16 11:55:00,54.59,54.6,54.55,54.57,11780.0,43.8186,43.8266,43.7865,43.8025,11780.0
2018-05-16 12:00:00,54.57,54.65,54.57,54.63,10226.0,43.8025,43.8667,43.8025,43.8507,10226.0
2018-05-16 12:05:00,54.66,54.81,54.66,54.73,11162.0,43.8748,43.9952,43.8748,43.931,11162.0
2018-05-16 12:10:00,54.73,54.8,54.73,54.74,11671.0,43.931,43.9871,43.931,43.939,11671.0
2018-05-16 12:15:00,54.72,54.75,54.64,54.66,36031.0,43.9229,43.947,43.8587,43.8748,36031.0
2018-05-16 12:20:00,54.66,54.68,54.63,54.64,9832.0,43.8748,43.8908,43.8507,43.8587,9832.0
2018-05-16 12:25:00,54.65,54.68,54.57,54.58,21142.0,43.8667,43.8908,43.8025,43.8106,21142.0
2018-05-16 12:30:00,54.6,54.69,54.59,54.68,15115.0,43.8266,43.8989,43.8186,43.8908,15115.0
2018-05-16 12:35:00,54.68,54.71,54.62,54.63,9188.0,43.8908,43.9149,43.8427,43.8507,9188.0
2018-05-16 12:40:00,54.64,54.65,54.58,54.6,9927.0,43.8587,43.8667,43.8106,43.8266,9927.0
2018-05-16 12:45:00,54.6,54.6,54.5,54.54,10207.0,43.8266,43.8266,43.7463,43.7784,10207.0
2018-05-16 12:50:00,54.55,54.61,54.54,54.54,32182.0,43.7865,43.8346,43.7784,43.7784,32182.0
2018-05-16 12:55:00,54.54,54.58,54.54,54.57,12822.0,43.7784,43.8106,43.7784,43.8025,12822.0
2018-05-16 13:00:00,54.57,54.57,54.53,54.57,20319.0,43.8025,43.8025,43.7704,43.8025,20319.0
2018-05-16 13:05:00,54.56,54.57,54.51,54.55,18229.0,43.7945,43.8025,43.7544,43.7865,18229.0
2018-05-16 13:10:00,54.56,54.56,54.44,54.45,20706.0,43.7945,43.7945,43.6982,43.7062,20706.0
2018-05-16 13:15:00,54.44,54.47,54.41,54.41,15527.0,43.6982,43.7223,43.6741,43.6741,15527.0
2018-05-16 13:20:00,54.41,54.47,54.36,54.42,16484.0,43.6741,43.7223,43.634,43.6821,16484.0
2018-05-16 13:25:00,54.41,54.49,54.38,54.48,11184.0,43.6741,43.7383,43.65,43.7303,11184.0
2018-05-16 13:30:00,54.46,54.59,54.46,54.59,14879.0,43.7142,43.8186,43.7142,43.8186,14879.0
2018-05-16 13:35:00,54.59,54.63,54.57,54.61,11663.0,43.8186,43.8507,43.8025,43.8346,11663.0
2018-05-16 13:40:00,54.6,54.66,54.58,54.58,10781.0,43.8266,43.8748,43.8106,43.8106,10781.0
2018-05-16 13:45:00,54.58,54.64,54.57,54.64,11204.0,43.8106,43.8587,43.8025,43.8587,11204.0
2018-05-16 13:50:00,54.64,54.64,54.53,54.58,9741.0,43.8587,43.8587,43.7704,43.8106,9741.0
2018-05-16 13:55:00,54.58,54.63,54.57,54.61,15674.0,43.8106,43.8507,43.8025,43.8346,15674.0
2018-05-16 14:00:00,54.61,54.64,54.57,54.59,20271.0,43.8346,43.8587,43.8025,43.8186,20271.0
2018-05-16 14:05:00,54.59,54.6,54.56,54.56,16460.0,43.8186,43.8266,43.7945,43.7945,16460.0
2018-05-16 14:10:00,54.57,54.59,54.52,54.57,30383.0,43.8025,43.8186,43.7624,43.8025,30383.0
2018-05-16 14:15:00,54.57,54.64,54.56,54.62,12149.0,43.8025,43.8587,43.7945,43.8427,12149.0
2018-05-16 14:20:00,54.61,54.61,54.53,54.53,39797.0,43.8346,43.8346,43.7704,43.7704,39797.0
2018-05-16 14:25:00,54.53,54.66,54.52,54.66,20834.0,43.7704,43.8748,43.7624,43.8748,20834.0
2018-05-16 14:30:00,54.65,54.72,54.59,54.69,15000.0,43.8667,43.9229,43.8186,43.8989,15000.0
2018-05-16 14:35:00,54.68,54.75,54.63,54.74,11121.0,43.8908,43.947,43.8507,43.939,11121.0
2018-05-16 14:40:00,54.74,54.81,54.73,54.75,15356.0,43.939,43.9952,43.931,43.947,15356.0
2018-05-16 14:45:00,54.75,54.81,54.73,54.73,16077.0,43.947,43.9952,43.931,43.931,16077.0
2018-05-16 14:50:00,54.73,54.76,54.71,54.72,12075.0,43.931,43.955,43.9149,43.9229,12075.0
2018-05-16 14:55:00,54.71,54.72,54.66,54.69,21021.0,43.9149,43.9229,43.8748,43.8989,21021.0
2018-05-16 15:00:00,54.68,54.68,54.56,54.59,25208.0,43.8908,43.8908,43.7945,43.8186,25208.0
2018-05-16 15:05:00,54.59,54.61,54.55,54.56,19479.0,43.8186,43.8346,43.7865,43.7945,19479.0
2018-05-16 15:10:00,54.55,54.57,54.52,54.56,12541.0,43.7865,43.8025,43.7624,43.7945,12541.0
2018-05-16 15:15:00,54.56,54.57,54.48,54.48,36562.0,43.7945,43.8025,43.7303,43.7303,36562.0
2018-05-16 15:20:00,54.49,54.63,54.49,54.58,12942.0,43.7383,43.8507,43.7383,43.8106,12942.0
2018-05-16 15:25:00,54.57,54.62,54.55,54.56,21735.0,43.8025,43.8427,43.7865,43.7945,21735.0
2018-05-16 15:30:00,54.55,54.6,54.52,54.58,26554.0,43.7865,43.8266,43.7624,43.8106,26554.0
2018-05-16 15:35:00,54.59,54.61,54.53,54.61,26107.0,43.8186,43.8346,43.7704,43.8346,26107.0
2018-05-16 15:40:00,54.6,54.6,54.49,54.49,25371.0,43.8266,43.8266,43.7383,43.7383,25371.0
2018-05-16 15:45:00,54.49,54.53,54.45,54.46,47887.0,43.7383,43.7704,43.7062,43.7142,47887.0
2018-05-16 15:50:00,54.46,54.54,54.45,54.52,51429.0,43.7142,43.7784,43.7062,43.7624,51429.0
2018-05-16 15:55:00,54.53,54.53,54.44,54.5,138529.0,43.7704,43.7704,43.6982,43.7463,138529.0
2018-05-17 09:30:00,54.48,54.59,54.34,54.37,36669.0,43.7303,43.8186,43.6179,43.642,36669.0
2018-05-17 09:35:00,54.33,54.33,53.66,53.81,68977.0,43.6099,43.6099,43.0721,43.1925,68977.0
2018-05-17 09:40:00,53.79,54.01,53.57,53.79,58727.0,43.1764,43.353,42.9998,43.1764,58727.0
2018-05-17 09:45:00,53.84,54.0,53.76,54.0,12508.0,43.2166,43.345,43.1524,43.345,12508.0
2018-05-17 09:50:00,53.99,54.22,53.99,54.15,43100.0,43.337,43.5216,43.337,43.4654,43100.0
2018-05-17 09:55:00,54.2,54.28,54.04,54.04,33055.0,43.5055,43.5698,43.3771,43.3771,33055.0
2018-05-17 10:00:00,54.09,54.34,54.09,54.33,24422.0,43.4172,43.6179,43.4172,43.6099,24422.0
2018-05-17 10:05:00,54.33,54.41,54.27,54.34,39036.0,43.6099,43.6741,43.5617,43.6179,39036.0
2018-05-17 10:10:00,54.34,54.45,54.33,54.4,8679.0,43.6179,43.7062,43.6099,43.6661,8679.0
2018-05-17 10:15:00,54.41,54.43,54.24,54.31,12544.0,43.6741,43.6902,43.5376,43.5938,12544.0
2018-05-17 10:20:00,54.33,54.4,54.28,54.36,37556.0,43.6099,43.6661,43.5698,43.634,37556.0
2018-05-17 10:25:00,54.35,54.37,54.24,54.25,7500.0,43.6259,43.642,43.5376,43.5457,7500.0
2018-05-17 10:30:00,54.24,54.36,54.24,54.36,15616.0,43.5376,43.634,43.5376,43.634,15616.0
2018-05-17 10:35:00,54.37,54.49,54.35,54.45,13020.0,43.642,43.7383,43.6259,43.7062,13020.0
2018-05-17 10:40:00,54.46,54.46,54.39,54.43,16180.0,43.7142,43.7142,43.658,43.6902,16180.0
2018-05-17 10:45:00,54.43,54.48,54.42,54.43,12941.0,43.6902,43.7303,43.6821,43.6902,12941.0
2018-05-17 10:50:00,54.44,54.51,54.44,54.49,18549.0,43.6982,43.7544,43.6982,43.7383,18549.0
2018-05-17 10:55:00,54.49,54.51,54.39,54.46,21326.0,43.7383,43.7544,43.658,43.7142,21326.0
2018-05-17 11:00:00,54.47,54.49,54.39,54.4,18532.0,43.7223,43.7383,43.658,43.6661,18532.0
2018-05-17 11:05:00,54.41,54.48,54.41,54.43,19129.0,43.6741,43.7303,43.6741,43.6902,19129.0
2018-05-17 11:10:00,54.45,54.46,54.32,54.4,18439.0,43.7062,43.7142,43.6019,43.6661,18439.0
2018-05-17 11:15:00,54.43,54.53,54.42,54.52,47470.0,43.6902,43.7704,43.6821,43.7624,47470.0
2018-05-17 11:20:00,54.51,54.57,54.51,54.53,17821.0,43.7544,43.8025,43.7544,43.7704,17821.0
2018-05-17 11:25:00,54.53,54.61,54.53,54.53,21310.0,43.7704,43.8346,43.7704,43.7704,21310.0
2018-05-17 11:30:00,54.53,54.54,54.42,54.46,16546.0,43.7704,43.7784,43.6821,43.7142,16546.0
2018-05-17 11:35:00,54.47,54.49,54.41,54.41,12141.0,43.7223,43.7383,43.6741,43.6741,12141.0
2018-05-17 11:40:00,54.42,54.5,54.41,54.48,23100.0,43.6821,43.7463,43.6741,43.7303,23100.0
2018-05-17 11:45:00,54.47,54.48,54.41,54.42,22660.0,43.7223,43.7303,43.6741,43.6821,22660.0
2018-05-17 11:50:00,54.42,54.44,54.37,54.39,10830.0,43.6821,43.6982,43.642,43.658,10830.0
2018-05-17 11:55:00,54.39,54.42,54.33,54.33,16023.0,43.658,43.6821,43.6099,43.6099,16023.0
2018-05-17 12:00:00,54.32,54.41,54.3,54.3,49136.0,43.6019,43.6741,43.5858,43.5858,49136.0
2018-05-17 12:05:00,54.31,54.39,54.27,54.38,22537.0,43.5938,43.658,43.5617,43.65,22537.0
2018-05-17 12:10:00,54.37,54.4,54.32,54.37,15080.0,43.642,43.6661,43.6019,43.642,15080.0
2018-05-17 12:15:00,54.37,54.41,54.37,54.38,8330.0,43.642,43.6741,43.642,43.65,8330.0
2018-05-17 12:20:00,54.4,54.47,54.4,54.45,7317.0,43.6661,43.7223,43.6661,43.7062,7317.0
2018-05-17 12:25:00,54.45,54.45,54.31,54.31,12959.0,43.7062,43.7062,43.5938,43.5938,12959.0
2018-05-17 12:30:00,54.31,54.39,54.3,54.39,12167.0,43.5938,43.658,43.5858,43.658,12167.0
2018-05-17 12:35:00,54.39,54.39,54.31,54.31,19284.0,43.658,43.658,43.5938,43.5938,19284.0
2018-05-17 12:40:00,54.31,54.31,54.26,54.3,20707.0,43.5938,43.5938,43.5537,43.5858,20707.0
2018-05-17 12:45:00,54.3,54.34,54.27,54.34,18261.0,43.5858,43.6179,43.5617,43.6179,18261.0
2018-05-17 12:50:00,54.34,54.34,54.29,54.32,14280.0,43.6179,43.6179,43.5778,43.6019,14280.0
2018-05-17 12:55:00,54.33,54.41,54.3,54.37,12415.0,43.6099,43.6741,43.5858,43.642,12415.0
2018-05-17 13:00:00,54.37,54.42,54.37,54.41,14433.0,43.642,43.6821,43.642,43.6741,14433.0
2018-05-17 13:05:00,54.41,54.42,54.39,54.39,9057.0,43.6741,43.6821,43.658,43.658,9057.0
2018-05-17 13:10:00,54.4,54.41,54.34,54.39,13804.0,43.6661,43.6741,43.6179,43.658,13804.0
2018-05-17 13:15:00,54.4,54.42,54.36,54.36,14898.0,43.6661,43.6821,43.634,43.634,14898.0
2018-05-17 13:20:00,54.37,54.42,54.37,54.41,18811.0,43.642,43.6821,43.642,43.6741,18811.0
2018-05-17 13:25:00,54.41,54.42,54.36,54.38,10219.0,43.6741,43.6821,43.634,43.65,10219.0
2018-05-17 13:30:00,54.39,54.42,54.39,54.41,12451.0,43.658,43.6821,43.658,43.6741,12451.0
2018-05-17 13:35:00,54.41,54.41,54.36,54.38,10817.0,43.6741,43.6741,43.634,43.65,10817.0
2018-05-17 13:40:00,54.38,54.4,54.32,54.32,9396.0,43.65,43.6661,43.6019,43.6019,9396.0
2018-05-17 13:45:00,54.32,54.33,54.29,54.31,7226.0,43.6019,43.6099,43.5778,43.5938,7226.0
2018-05-17 13:50:00,54.31,54.38,54.3,54.32,14889.0,43.5938,43.65,43.5858,43.6019,14889.0
2018-05-17 13:55:00,54.33,54.35,54.22,54.29,19329.0,43.6099,43.6259,43.5216,43.5778,19329.0
2018-05-17 14:00:00,54.28,54.3,54.23,54.26,21137.0,43.5698,43.5858,43.5296,43.5537,21137.0
2018-05-17 14:05:00,54.24,54.26,54.2,54.25,15094.0,43.5376,43.5537,43.5055,43.5457,15094.0
2018-05-17 14:10:00,54.25,54.26,54.18,54.18,23099.0,43.5457,43.5537,43.4895,43.4895,23099.0
2018-05-17 14:15:00,54.18,54.23,54.18,54.2,27570.0,43.4895,43.5296,43.4895,43.5055,27570.0
2018-05-17 14:20:00,54.22,54.24,54.2,54.23,17513.0,43.5216,43.5376,43.5055,43.5296,17513.0
2018-05-17 14:25:00,54.24,54.33,54.23,54.33,41771.0,43.5376,43.6099,43.5296,43.6099,41771.0
2018-05-17 14:30:00,54.33,54.46,54.33,54.46,11600.0,43.6099,43.7142,43.6099,43.7142,11600.0
2018-05-17 14:35:00,54.47,54.5,54.42,54.47,10419.0,43.7223,43.7463,43.6821,43.7223,10419.0
2018-05-17 14:40:00,54.47,54.54,54.46,54.46,21896.0,43.7223,43.7784,43.7142,43.7142,21896.0
2018-05-17 14:45:00,54.46,54.47,54.44,54.46,34921.0,43.7142,43.7223,43.6982,43.7142,34921.0
2018-05-17 14:50:00,54.46,54.52,54.46,54.51,16777.0,43.7142,43.7624,43.7142,43.7544,16777.0
2018-05-17 14:55:00,54.5,54.52,54.48,54.5,20356.0,43.7463,43.7624,43.7303,43.7463,20356.0
2018-05-17 15:00:00,54.5,54.5,54.49,54.49,17712.0,43.7463,43.7463,43.7383,43.7383,17712.0
2018-05-17 15:05:00,54.49,54.51,54.46,54.5,37592.0,43.7383,43.7544,43.7142,43.7463,37592.0
2018-05-17 15:10:00,54.5,54.5,54.45,54.46,13380.0,43.7463,43.7463,43.7062,43.7142,13380.0
2018-05-17 15:15:00,54.46,54.47,54.43,54.46,22543.0,43.7142,43.7223,43.6902,43.7142,22543.0
2018-05-17 15:20:00,54.47,54.48,54.43,54.47,28511.0,43.7223,43.7303,43.6902,43.7223,28511.0
2018-05-17 15:25:00,54.46,54.5,54.31,54.34,21233.0,43.7142,43.7463,43.5938,43.6179,21233.0
2018-05-17 15:30:00,54.33,54.37,54.3,54.34,34414.0,43.6099,43.642,43.5858,43.6179,34414.0
2018-05-17 15:35:00,54.35,54.35,54.31,54.33,21479.0,43.6259,43.6259,43.5938,43.6099,21479.0
2018-05-17 15:40:00,54.34,54.39,54.3,54.3,34467.0,43.6179,43.658,43.5858,43.5858,34467.0
2018-05-17 15:45:00,54.3,54.36,54.28,54.34,30956.0,43.5858,43.634,43.5698,43.6179,30956.0
2018-05-17 15:50:00,54.35,54.36,54.26,54.32,41666.0,43.6259,43.634,43.5537,43.6019,41666.0
2018-05-17 15:55:00,54.32,54.37,54.27,54.34,157140.0,43.6019,43.642,43.5617,43.6179,157140.0
2018-05-18 09:30:00,54.48,54.57,54.21,54.21,82701.0,43.7303,43.8025,43.5136,43.5136,82701.0
2018-05-18 09:35:00,54.21,54.33,53.95,54.11,34091.0,43.5136,43.6099,43.3049,43.4333,34091.0
2018-05-18 09:40:00,54.21,54.21,53.98,54.03,17150.0,43.5136,43.5136,43.3289,43.3691,17150.0
2018-05-18 09:45:00,54.01,54.02,53.96,54.01,7672.0,43.353,43.3611,43.3129,43.353,7672.0
2018-05-18 09:50:00,54.01,54.19,53.96,54.19,16377.0,43.353,43.4975,43.3129,43.4975,16377.0
2018-05-18 09:55:00,54.19,54.22,54.12,54.2,71980.0,43.4975,43.5216,43.4413,43.5055,71980.0
2018-05-18 10:00:00,54.2,54.22,53.91,53.92,23217.0,43.5055,43.5216,43.2728,43.2808,23217.0
2018-05-18 10:05:00,53.92,53.94,53.6,53.64,53759.0,43.2808,43.2968,43.0239,43.056,53759.0
2018-05-18 10:10:00,53.64,53.89,53.62,53.84,17381.0,43.056,43.2567,43.04,43.2166,17381.0
2018-05-18 10:15:00,53.84,53.96,53.79,53.82,17498.0,43.2166,43.3129,43.1764,43.2005,17498.0
2018-05-18 10:20:00,53.86,53.98,53.85,53.98,9789.0,43.2326,43.3289,43.2246,43.3289,9789.0
2018-05-18 10:25:00,53.99,54.0,53.85,53.85,12800.0,43.337,43.345,43.2246,43.2246,12800.0
2018-05-18 10:30:00,53.85,53.88,53.71,53.75,17583.0,43.2246,43.2487,43.1122,43.1443,17583.0
2018-05-18 10:35:00,53.73,53.78,53.67,53.69,12002.0,43.1283,43.1684,43.0801,43.0962,12002.0
2018-05-18 10:40:00,53.68,53.77,53.66,53.73,15493.0,43.0881,43.1604,43.0721,43.1283,15493.0
2018-05-18 10:45:00,53.73,53.77,53.63,53.73,23798.0,43.1283,43.1604,43.048,43.1283,23798.0
2018-05-18 10:50:00,53.75,53.8,53.7,53.77,73500.0,43.1443,43.1845,43.1042,43.1604,73500.0
2018-05-18 10:55:00,53.77,53.77,53.65,53.68,43301.0,43.1604,43.1604,43.0641,43.0881,43301.0
2018-05-18 11:00:00,53.69,53.7,53.59,53.63,65169.0,43.0962,43.1042,43.0159,43.048,65169.0
2018-05-18 11:05:00,53.64,53.79,53.57,53.75,143702.0,43.056,43.1764,42.9998,43.1443,143702.0
2018-05-18 11:10:00,53.74,53.74,53.65,53.65,53450.0,43.1363,43.1363,43.0641,43.0641,53450.0
2018-05-18 11:15:00,53.64,53.75,53.61,53.74,18437.0,43.056,43.1443,43.032,43.1363,18437.0
2018-05-18 11:20:00,53.75,53.76,53.68,53.73,19623.0,43.1443,43.1524,43.0881,43.1283,19623.0
2018-05-18 11:25:00,53.73,53.74,53.65,53.66,29973.0,43.1283,43.1363,43.0641,43.0721,29973.0
2018-05-18 11:30:00,53.67,53.75,53.63,53.66,36242.0,43.0801,43.1443,43.048,43.0721,36242.0
2018-05-18 11:35:00,53.66,53.81,53.6,53.77,112407.0,43.0721,43.1925,43.0239,43.1604,112407.0
2018-05-18 11:40:00,53.78,53.99,53.74,53.94,88981.0,43.1684,43.337,43.1363,43.2968,88981.0
2018-05-18 11:45:00,53.96,53.96,53.86,53.88,23400.0,43.3129,43.3129,43.2326,43.2487,23400.0
2018-05-18 11:50:00,53.89,53.89,53.71,53.72,45445.0,43.2567,43.2567,43.1122,43.1202,45445.0
2018-05-18 11:55:00,53.73,53.77,53.66,53.7,84539.0,43.1283,43.1604,43.0721,43.1042,84539.0
2018-05-18 12:00:00,53.71,53.72,53.62,53.65,36565.0,43.1122,43.1202,43.04,43.0641,36565.0
2018-05-18 12:05:00,53.66,53.7,53.6,53.63,38687.0,43.0721,43.1042,43.0239,43.048,38687.0
2018-05-18 12:10:00,53.62,53.65,53.55,53.56,34791.0,43.04,43.0641,42.9838,42.9918,34791.0
2018-05-18 12:15:00,53.56,53.58,53.5,53.53,55239.0,42.9918,43.0079,42.9437,42.9677,55239.0
2018-05-18 12:20:00,53.51,53.56,53.5,53.53,28347.0,42.9517,42.9918,42.9437,42.9677,28347.0
2018-05-18 12:25:00,53.54,53.56,53.49,53.53,37602.0,42.9758,42.9918,42.9356,42.9677,37602.0
2018-05-18 12:30:00,53.52,53.53,53.46,53.47,36533.0,42.9597,42.9677,42.9115,42.9196,36533.0
2018-05-18 12:35:00,53.47,53.49,53.4,53.43,42913.0,42.9196,42.9356,42.8634,42.8875,42913.0
2018-05-18 12:40:00,53.44,53.63,53.4,53.56,58156.0,42.8955,43.048,42.8634,42.9918,58156.0
2018-05-18 12:45:00,53.56,53.58,53.45,53.49,32308.0,42.9918,43.0079,42.9035,42.9356,32308.0
2018-05-18 12:50:00,53.48,53.5,53.41,53.47,29013.0,42.9276,42.9437,42.8714,42.9196,29013.0
2018-05-18 12:55:00,53.46,53.63,53.41,53.54,40447.0,42.9115,43.048,42.8714,42.9758,40447.0
2018-05-18 13:00:00,53.56,53.7,53.54,53.66,39184.0,42.9918,43.1042,42.9758,43.0721,39184.0
2018-05-18 13:05:00,53.66,53.7,53.63,53.64,14410.0,43.0721,43.1042,43.048,43.056,14410.0
2018-05-18 13:10:00,53.64,53.68,53.6,53.64,33689.0,43.056,43.0881,43.0239,43.056,33689.0
2018-05-18 13:15:00,53.64,53.68,53.6,53.63,20586.0,43.056,43.0881,43.0239,43.048,20586.0
2018-05-18 13:20:00,53.64,53.64,53.51,53.52,24089.0,43.056,43.056,42.9517,42.9597,24089.0
2018-05-18 13:25:00,53.51,53.54,53.44,53.47,34596.0,42.9517,42.9758,42.8955,42.9196,34596.0
2018-05-18 13:30:00,53.47,53.56,53.43,53.48,38822.0,42.9196,42.9918,42.8875,42.9276,38822.0
2018-05-18 13:35:00,53.47,53.51,53.45,53.48,30650.0,42.9196,42.9517,42.9035,42.9276,30650.0
2018-05-18 13:40:00,53.48,53.51,53.44,53.45,22764.0,42.9276,42.9517,42.8955,42.9035,22764.0
2018-05-18 13:45:00,53.46,53.49,53.43,53.45,23321.0,42.9115,42.9356,42.8875,42.9035,23321.0
2018-05-18 13:50:00,53.47,53.48,53.42,53.45,16827.0,42.9196,42.9276,42.8794,42.9035,16827.0
2018-05-18 13:55:00,53.44,53.47,53.38,53.39,25963.0,42.8955,42.9196,42.8473,42.8554,25963.0
2018-05-18 14:00:00,53.39,53.41,53.36,53.37,21289.0,42.8554,42.8714,42.8313,42.8393,21289.0
2018-05-18 14:05:00,53.39,53.45,53.28,53.45,61483.0,42.8554,42.9035,42.7671,42.9035,61483.0
2018-05-18 14:10:00,53.46,53.57,53.4,53.45,31629.0,42.9115,42.9998,42.8634,42.9035,31629.0
2018-05-18 14:15:00,53.45,53.45,53.28,53.33,36226.0,42.9035,42.9035,42.7671,42.8072,36226.0
2018-05-18 14:20:00,53.32,53.4,53.3,53.36,39829.0,42.7992,42.8634,42.7831,42.8313,39829.0
2018-05-18 14:25:00,53.36,53.38,53.31,53.37,33569.0,42.8313,42.8473,42.7911,42.8393,33569.0
2018-05-18 14:30:00,53.37,53.37,53.32,53.37,45243.0,42.8393,42.8393,42.7992,42.8393,45243.0
2018-05-18 14:35:00,53.37,53.47,53.36,53.39,38799.0,42.8393,42.9196,42.8313,42.8554,38799.0
2018-05-18 14:40:00,53.4,53.47,53.38,53.39,36182.0,42.8634,42.9196,42.8473,42.8554,36182.0
2018-05-18 14:45:00,53.38,53.43,53.32,53.39,33191.0,42.8473,42.8875,42.7992,42.8554,33191.0
2018-05-18 14:50:00,53.39,53.47,53.38,53.45,23461.0,42.8554,42.9196,42.8473,42.9035,23461.0
2018-05-18 14:55:00,53.44,53.5,53.41,53.48,28487.0,42.8955,42.9437,42.8714,42.9276,28487.0
2018-05-18 15:00:00,53.47,53.47,53.41,53.43,29888.0,42.9196,42.9196,42.8714,42.8875,29888.0
2018-05-18 15:05:00,53.43,53.43,53.4,53.41,16362.0,42.8875,42.8875,42.8634,42.8714,16362.0
2018-05-18 15:10:00,53.41,53.42,53.28,53.29,67726.0,42.8714,42.8794,42.7671,42.7751,67726.0
2018-05-18 15:15:00,53.3,53.33,53.23,53.33,61113.0,42.7831,42.8072,42.7269,42.8072,61113.0
2018-05-18 15:20:00,53.34,53.44,53.31,53.42,46985.0,42.8152,42.8955,42.7911,42.8794,46985.0
2018-05-18 15:25:00,53.43,53.52,53.37,53.38,41407.0,42.8875,42.9597,42.8393,42.8473,41407.0
2018-05-18 15:30:00,53.39,53.42,53.32,53.41,47117.0,42.8554,42.8794,42.7992,42.8714,47117.0
2018-05-18 15:35:00,53.4,53.42,53.37,53.41,48070.0,42.8634,42.8794,42.8393,42.8714,48070.0
2018-05-18 15:40:00,53.41,53.44,53.4,53.4,46942.0,42.8714,42.8955,42.8634,42.8634,46942.0
2018-05-18 15:45:00,53.42,53.44,53.39,53.41,67689.0,42.8794,42.8955,42.8554,42.8714,67689.0
2018-05-18 15:50:00,53.41,53.41,53.35,53.36,88536.0,42.8714,42.8714,42.8233,42.8313,88536.0
2018-05-18 15:55:00,53.36,53.37,53.3,53.33,170055.0,42.8313,42.8393,42.7831,42.8072,170055.0
2018-05-21 09:30:00,53.61,53.91,53.55,53.61,37369.0,43.032,43.2728,42.9838,43.032,37369.0
2018-05-21 09:35:00,53.59,53.63,53.34,53.35,12456.0,43.0159,43.048,42.8152,42.8233,12456.0
2018-05-21 09:40:00,53.38,53.41,53.15,53.21,48187.0,42.8473,42.8714,42.6627,42.7109,48187.0
2018-05-21 09:45:00,53.23,53.38,53.2,53.38,34943.0,42.7269,42.8473,42.7029,42.8473,34943.0
2018-05-21 09:50:00,53.39,53.59,53.38,53.53,50492.0,42.8554,43.0159,42.8473,42.9677,50492.0
2018-05-21 09:55:00,53.53,53.53,53.37,53.38,88739.0,42.9677,42.9677,42.8393,42.8473,88739.0
2018-05-21 10:00:00,53.39,53.66,53.3,53.66,91312.0,42.8554,43.0721,42.7831,43.0721,91312.0
2018-05-21 10:05:00,53.66,53.84,53.62,53.76,49167.0,43.0721,43.2166,43.04,43.1524,49167.0
2018-05-21 10:10:00,53.78,53.79,53.65,53.69,50314.0,43.1684,43.1764,43.0641,43.0962,50314.0
2018-05-21 10:15:00,53.7,54.0,53.69,54.0,24063.0,43.1042,43.345,43.0962,43.345,24063.0
2018-05-21 10:20:00,54.01,54.06,53.89,54.06,84923.0,43.353,43.3932,43.2567,43.3932,84923.0
2018-05-21 10:25:00,54.04,54.07,53.97,54.03,47428.0,43.3771,43.4012,43.3209,43.3691,47428.0
2018-05-21 10:30:00,54.04,54.05,53.94,53.96,57497.0,43.3771,43.3851,43.2968,43.3129,57497.0
2018-05-21 10:35:00,53.97,54.05,53.95,54.03,47305.0,43.3209,43.3851,43.3049,43.3691,47305.0
2018-05-21 10:40:00,54.04,54.06,53.91,53.92,54891.0,43.3771,43.3932,43.2728,43.2808,54891.0
2018-05-21 10:45:00,53.92,54.06,53.85,54.02,58315.0,43.2808,43.3932,43.2246,43.3611,58315.0
2018-05-21 10:50:00,54.02,54.04,53.96,53.97,22091.0,43.3611,43.3771,43.3129,43.3209,22091.0
2018-05-21 10:55:00,53.97,53.97,53.86,53.9,31796.0,43.3209,43.3209,43.2326,43.2647,31796.0
2018-05-21 11:00:00,53.9,53.95,53.83,53.87,36509.0,43.2647,43.3049,43.2085,43.2406,36509.0
2018-05-21 11:05:00,53.88,53.93,53.87,53.93,11114.0,43.2487,43.2888,43.2406,43.2888,11114.0
2018-05-21 11:10:00,53.93,53.94,53.86,53.89,29566.0,43.2888,43.2968,43.2326,43.2567,29566.0
2018-05-21 11:15:00,53.9,54.06,53.88,54.0,46649.0,43.2647,43.3932,43.2487,43.345,46649.0
2018-05-21 11:20:00,54.0,54.02,53.87,53.95,32552.0,43.345,43.3611,43.2406,43.3049,32552.0
2018-05-21 11:25:00,53.95,53.95,53.69,53.78,26029.0,43.3049,43.3049,43.0962,43.1684,26029.0
2018-05-21 11:30:00,53.8,53.82,53.7,53.71,30670.0,43.1845,43.2005,43.1042,43.1122,30670.0
2018-05-21 11:35:00,53.7,53.73,53.6,53.63,26774.0,43.1042,43.1283,43.0239,43.048,26774.0
2018-05-21 11:40:00,53.66,53.72,53.59,53.59,21845.0,43.0721,43.1202,43.0159,43.0159,21845.0
2018-05-21 11:45:00,53.59,53.68,53.55,53.58,33527.0,43.0159,43.0881,42.9838,43.0079,33527.0
2018-05-21 11:50:00,53.59,53.66,53.56,53.65,24471.0,43.0159,43.0721,42.9918,43.0641,24471.0
2018-05-21 11:55:00,53.66,53.66,53.59,53.63,21581.0,43.0721,43.0721,43.0159,43.048,21581.0
2018-05-21 12:00:00,53.63,53.64,53.52,53.61,30292.0,43.048,43.056,42.9597,43.032,30292.0
2018-05-21 12:05:00,53.61,53.72,53.59,53.7,25841.0,43.032,43.1202,43.0159,43.1042,25841.0
2018-05-21 12:10:00,53.7,53.87,53.7,53.81,16926.0,43.1042,43.2406,43.1042,43.1925,16926.0
2018-05-21 12:15:00,53.8,53.82,53.68,53.74,24913.0,43.1845,43.2005,43.0881,43.1363,24913.0
2018-05-21 12:20:00,53.75,53.8,53.7,53.78,21385.0,43.1443,43.1845,43.1042,43.1684,21385.0
2018-05-21 12:25:00,53.8,53.8,53.74,53.75,12827.0,43.1845,43.1845,43.1363,43.1443,12827.0
2018-05-21 12:30:00,53.75,53.79,53.74,53.79,12650.0,43.1443,43.1764,43.1363,43.1764,12650.0
2018-05-21 12:35:00,53.8,53.87,53.78,53.84,16288.0,43.1845,43.2406,43.1684,43.2166,16288.0
2018-05-21 12:40:00,53.85,53.85,53.78,53.83,26946.0,43.2246,43.2246,43.1684,43.2085,26946.0
2018-05-21 12:45:00,53.84,53.85,53.78,53.78,15075.0,43.2166,43.2246,43.1684,43.1684,15075.0
2018-05-21 12:50:00,53.79,53.82,53.78,53.78,11733.0,43.1764,43.2005,43.1684,43.1684,11733.0
2018-05-21 12:55:00,53.78,53.79,53.76,53.79,10992.0,43.1684,43.1764,43.1524,43.1764,10992.0
2018-05-21 13:00:00,53.78,53.82,53.77,53.81,8147.0,43.1684,43.2005,43.1604,43.1925,8147.0
2018-05-21 13:05:00,53.8,53.82,53.76,53.79,10310.0,43.1845,43.2005,43.1524,43.1764,10310.0
2018-05-21 13:10:00,53.8,53.8,53.74,53.74,14733.0,43.1845,43.1845,43.1363,43.1363,14733.0
2018-05-21 13:15:00,53.74,53.75,53.66,53.66,17304.0,43.1363,43.1443,43.0721,43.0721,17304.0
2018-05-21 13:20:00,53.66,53.68,53.59,53.6,24693.0,43.0721,43.0881,43.0159,43.0239,24693.0
2018-05-21 13:25:00,53.59,53.6,53.56,53.57,12506.0,43.0159,43.0239,42.9918,42.9998,12506.0
2018-05-21 13:30:00,53.57,53.58,53.49,53.52,22266.0,42.9998,43.0079,42.9356,42.9597,22266.0
2018-05-21 13:35:00,53.53,53.6,53.51,53.59,10093.0,42.9677,43.0239,42.9517,43.0159,10093.0
2018-05-21 13:40:00,53.59,53.62,53.55,53.58,78409.0,43.0159,43.04,42.9838,43.0079,78409.0
2018-05-21 13:45:00,53.57,53.64,53.57,53.62,21996.0,42.9998,43.056,42.9998,43.04,21996.0
2018-05-21 13:50:00,53.61,53.62,53.56,53.59,21385.0,43.032,43.04,42.9918,43.0159,21385.0
2018-05-21 13:55:00,53.6,53.61,53.56,53.58,13033.0,43.0239,43.032,42.9918,43.0079,13033.0
2018-05-21 14:00:00,53.6,53.62,53.53,53.53,19735.0,43.0239,43.04,42.9677,42.9677,19735.0
2018-05-21 14:05:00,53.54,53.54,53.51,53.52,8639.0,42.9758,42.9758,42.9517,42.9597,8639.0
2018-05-21 14:10:00,53.53,53.54,53.47,53.51,21577.0,42.9677,42.9758,42.9196,42.9517,21577.0
2018-05-21 14:15:00,53.51,53.51,53.37,53.38,48464.0,42.9517,42.9517,42.8393,42.8473,48464.0
2018-05-21 14:20:00,53.38,53.43,53.36,53.38,17436.0,42.8473,42.8875,42.8313,42.8473,17436.0
2018-05-21 14:25:00,53.39,53.42,53.37,53.41,19587.0,42.8554,42.8794,42.8393,42.8714,19587.0
2018-05-21 14:30:00,53.41,53.41,53.27,53.29,62859.0,42.8714,42.8714,42.759,42.7751,62859.0
2018-05-21 14:35:00,53.3,53.36,53.29,53.35,22121.0,42.7831,42.8313,42.7751,42.8233,22121.0
2018-05-21 14:40:00,53.36,53.36,53.3,53.36,23081.0,42.8313,42.8313,42.7831,42.8313,23081.0
2018-05-21 14:45:00,53.35,53.38,53.3,53.31,23757.0,42.8233,42.8473,42.7831,42.7911,23757.0
2018-05-21 14:50:00,53.32,53.34,53.29,53.31,14092.0,42.7992,42.8152,42.7751,42.7911,14092.0
2018-05-21 14:55:00,53.31,53.35,53.28,53.29,20973.0,42.7911,42.8233,42.7671,42.7751,20973.0
2018-05-21 15:00:00,53.29,53.29,53.2,53.2,23813.0,42.7751,42.7751,42.7029,42.7029,23813.0
2018-05-21 15:05:00,53.21,53.22,53.15,53.18,25261.0,42.7109,42.7189,42.6627,42.6868,25261.0
2018-05-21 15:10:00,53.17,53.2,53.15,53.16,23161.0,42.6788,42.7029,42.6627,42.6707,23161.0
2018-05-21 15:15:00,53.16,53.19,53.15,53.17,38129.0,42.6707,42.6948,42.6627,42.6788,38129.0
2018-05-21 15:20:00,53.16,53.17,53.13,53.15,24064.0,42.6707,42.6788,42.6467,42.6627,24064.0
2018-05-21 15:25:00,53.16,53.17,53.03,53.12,34421.0,42.6707,42.6788,42.5664,42.6386,34421.0
2018-05-21 15:30:00,53.13,53.13,53.03,53.04,44772.0,42.6467,42.6467,42.5664,42.5744,44772.0
2018-05-21 15:35:00,53.03,53.11,53.03,53.05,41918.0,42.5664,42.6306,42.5664,42.5824,41918.0
2018-05-21 15:40:00,53.06,53.08,53.05,53.07,40383.0,42.5905,42.6065,42.5824,42.5985,40383.0
2018-05-21 15:45:00,53.07,53.16,53.06,53.16,58008.0,42.5985,42.6707,42.5905,42.6707,58008.0
2018-05-21 15:50:00,53.16,53.2,53.1,53.13,93702.0,42.6707,42.7029,42.6226,42.6467,93702.0
2018-05-21 15:55:00,53.14,53.16,53.09,53.13,155526.0,42.6547,42.6707,42.6146,42.6467,155526.0
2018-05-22 09:30:00,53.12,53.19,52.67,52.97,69817.0,42.6386,42.6948,42.2774,42.5182,69817.0
2018-05-22 09:35:00,52.97,53.06,52.81,52.99,25528.0,42.5182,42.5905,42.3898,42.5343,25528.0
2018-05-22 09:40:00,52.98,53.17,52.95,53.01,36824.0,42.5263,42.6788,42.5022,42.5503,36824.0
2018-05-22 09:45:00,53.02,53.06,52.86,52.95,17487.0,42.5584,42.5905,42.4299,42.5022,17487.0
2018-05-22 09:50:00,52.96,53.02,52.75,52.81,21318.0,42.5102,42.5584,42.3416,42.3898,21318.0
2018-05-22 09:55:00,52.83,53.0,52.73,53.0,42127.0,42.4059,42.5423,42.3256,42.5423,42127.0
2018-05-22 10:00:00,53.01,53.17,53.0,53.16,45156.0,42.5503,42.6788,42.5423,42.6707,45156.0
2018-05-22 10:05:00,53.16,53.31,53.16,53.3,46424.0,42.6707,42.7911,42.6707,42.7831,46424.0
2018-05-22 10:10:00,53.3,53.43,53.23,53.26,53185.0,42.7831,42.8875,42.7269,42.751,53185.0
2018-05-22 10:15:00,53.25,53.4,53.18,53.28,49426.0,42.743,42.8634,42.6868,42.7671,49426.0
2018-05-22 10:20:00,53.32,53.33,53.24,53.25,30692.0,42.7992,42.8072,42.735,42.743,30692.0
2018-05-22 10:25:00,53.28,53.33,53.19,53.21,25179.0,42.7671,42.8072,42.6948,42.7109,25179.0
2018-05-22 10:30:00,53.22,53.26,53.18,53.24,28810.0,42.7189,42.751,42.6868,42.735,28810.0
2018-05-22 10:35:00,53.23,53.23,53.03,53.03,27994.0,42.7269,42.7269,42.5664,42.5664,27994.0
2018-05-22 10:40:00,53.03,53.2,53.0,53.1,24631.0,42.5664,42.7029,42.5423,42.6226,24631.0
2018-05-22 10:45:00,53.09,53.11,52.91,52.94,28995.0,42.6146,42.6306,42.4701,42.4942,28995.0
2018-05-22 10:50:00,52.94,52.97,52.88,52.92,32283.0,42.4942,42.5182,42.446,42.4781,32283.0
2018-05-22 10:55:00,52.91,52.95,52.8,52.85,46610.0,42.4701,42.5022,42.3818,42.4219,46610.0
2018-05-22 11:00:00,52.84,52.95,52.79,52.95,86875.0,42.4139,42.5022,42.3737,42.5022,86875.0
2018-05-22 11:05:00,52.96,53.08,52.96,53.0,35072.0,42.5102,42.6065,42.5102,42.5423,35072.0
2018-05-22 11:10:00,53.0,53.12,52.99,53.12,95094.0,42.5423,42.6386,42.5343,42.6386,95094.0
2018-05-22 11:15:00,53.14,53.14,52.91,52.94,27346.0,42.6547,42.6547,42.4701,42.4942,27346.0
2018-05-22 11:20:00,52.96,53.15,52.96,53.02,30487.0,42.5102,42.6627,42.5102,42.5584,30487.0
2018-05-22 11:25:00,53.03,53.09,52.96,52.97,20546.0,42.5664,42.6146,42.5102,42.5182,20546.0
2018-05-22 11:30:00,52.98,53.06,52.95,53.06,15765.0,42.5263,42.5905,42.5022,42.5905,15765.0
2018-05-22 11:35:00,53.05,53.06,52.9,52.9,23188.0,42.5824,42.5905,42.462,42.462,23188.0
2018-05-22 11:40:00,52.9,52.9,52.77,52.84,20707.0,42.462,42.462,42.3577,42.4139,20707.0
2018-05-22 11:45:00,52.85,52.96,52.83,52.96,17714.0,42.4219,42.5102,42.4059,42.5102,17714.0
2018-05-22 11:50:00,52.96,53.01,52.88,52.92,27832.0,42.5102,42.5503,42.446,42.4781,27832.0
2018-05-22 11:55:00,52.91,52.95,52.89,52.9,28844.0,42.4701,42.5022,42.454,42.462,28844.0
2018-05-22 12:00:00,52.9,52.94,52.86,52.91,17937.0,42.462,42.4942,42.4299,42.4701,17937.0
2018-05-22 12:05:00,52.9,52.9,52.75,52.79,19090.0,42.462,42.462,42.3416,42.3737,19090.0
2018-05-22 12:10:00,52.79,52.82,52.77,52.82,17086.0,42.3737,42.3978,42.3577,42.3978,17086.0
2018-05-22 12:15:00,52.82,52.92,52.82,52.91,26753.0,42.3978,42.4781,42.3978,42.4701,26753.0
2018-05-22 12:20:00,52.9,52.92,52.77,52.79,24823.0,42.462,42.4781,42.3577,42.3737,24823.0
2018-05-22 12:25:00,52.8,52.83,52.73,52.74,16859.0,42.3818,42.4059,42.3256,42.3336,16859.0
2018-05-22 12:30:00,52.74,52.77,52.58,52.58,79148.0,42.3336,42.3577,42.2052,42.2052,79148.0
2018-05-22 12:35:00,52.58,52.89,52.57,52.88,76551.0,42.2052,42.454,42.1972,42.446,76551.0
2018-05-22 12:40:00,52.9,52.91,52.8,52.82,27431.0,42.462,42.4701,42.3818,42.3978,27431.0
2018-05-22 12:45:00,52.84,52.91,52.81,52.87,9964.0,42.4139,42.4701,42.3898,42.438,9964.0
2018-05-22 12:50:00,52.87,52.94,52.87,52.93,11827.0,42.438,42.4942,42.438,42.4861,11827.0
2018-05-22 12:55:00,52.95,52.99,52.94,52.96,13924.0,42.5022,42.5343,42.4942,42.5102,13924.0
2018-05-22 13:00:00,52.96,52.98,52.9,52.97,13667.0,42.5102,42.5263,42.462,42.5182,13667.0
2018-05-22 13:05:00,52.96,53.08,52.94,53.08,66767.0,42.5102,42.6065,42.4942,42.6065,66767.0
2018-05-22 13:10:00,53.09,53.09,52.99,52.99,21392.0,42.6146,42.6146,42.5343,42.5343,21392.0
2018-05-22 13:15:00,53.0,53.05,52.99,53.04,14866.0,42.5423,42.5824,42.5343,42.5744,14866.0
2018-05-22 13:20:00,53.02,53.02,52.97,52.99,12399.0,42.5584,42.5584,42.5182,42.5343,12399.0
2018-05-22 13:25:00,52.99,53.05,52.95,53.02,16094.0,42.5343,42.5824,42.5022,42.5584,16094.0
2018-05-22 13:30:00,53.01,53.04,52.94,52.95,11919.0,42.5503,42.5744,42.4942,42.5022,11919.0
2018-05-22 13:35:00,52.94,52.97,52.84,52.84,29750.0,42.4942,42.5182,42.4139,42.4139,29750.0
2018-05-22 13:40:00,52.84,52.94,52.84,52.89,26036.0,42.4139,42.4942,42.4139,42.454,26036.0
2018-05-22 13:45:00,52.9,52.9,52.85,52.89,6575.0,42.462,42.462,42.4219,42.454,6575.0
2018-05-22 13:50:00,52.9,52.96,52.85,52.96,20039.0,42.462,42.5102,42.4219,42.5102,20039.0
2018-05-22 13:55:00,52.94,52.98,52.88,52.98,15072.0,42.4942,42.5263,42.446,42.5263,15072.0
2018-05-22 14:00:00,52.96,53.02,52.93,53.0,19215.0,42.5102,42.5584,42.4861,42.5423,19215.0
2018-05-22 14:05:00,53.01,53.11,52.99,53.07,53316.0,42.5503,42.6306,42.5343,42.5985,53316.0
2018-05-22 14:10:00,53.06,53.1,53.02,53.08,24347.0,42.5905,42.6226,42.5584,42.6065,24347.0
2018-05-22 14:15:00,53.07,53.11,53.04,53.08,26565.0,42.5985,42.6306,42.5744,42.6065,26565.0
2018-05-22 14:20:00,53.08,53.12,53.03,53.11,100894.0,42.6065,42.6386,42.5664,42.6306,100894.0
2018-05-22 14:25:00,53.12,53.13,53.06,53.08,43567.0,42.6386,42.6467,42.5905,42.6065,43567.0
2018-05-22 14:30:00,53.09,53.16,53.07,53.13,37648.0,42.6146,42.6707,42.5985,42.6467,37648.0
2018-05-22 14:35:00,53.13,53.13,53.03,53.04,22704.0,42.6467,42.6467,42.5664,42.5744,22704.0
2018-05-22 14:40:00,53.04,53.06,52.99,53.02,22186.0,42.5744,42.5905,42.5343,42.5584,22186.0
2018-05-22 14:45:00,53.02,53.05,53.02,53.02,19582.0,42.5584,42.5824,42.5584,42.5584,19582.0
2018-05-22 14:50:00,53.02,53.03,52.93,52.96,26180.0,42.5584,42.5664,42.4861,42.5102,26180.0
2018-05-22 14:55:00,52.95,52.97,52.89,52.91,19246.0,42.5022,42.5182,42.454,42.4701,19246.0
2018-05-22 15:00:00,52.91,52.96,52.88,52.9,25450.0,42.4701,42.5102,42.446,42.462,25450.0
2018-05-22 15:05:00,52.89,52.92,52.85,52.88,19434.0,42.454,42.4781,42.4219,42.446,19434.0
2018-05-22 15:10:00,52.89,52.89,52.83,52.85,17866.0,42.454,42.454,42.4059,42.4219,17866.0
2018-05-22 15:15:00,52.85,52.94,52.83,52.9,29182.0,42.4219,42.4942,42.4059,42.462,29182.0
2018-05-22 15:20:00,52.9,53.01,52.89,53.0,29361.0,42.462,42.5503,42.454,42.5423,29361.0
2018-05-22 15:25:00,52.99,53.02,52.94,53.02,23901.0,42.5343,42.5584,42.4942,42.5584,23901.0
2018-05-22 15:30:00,53.01,53.02,52.93,52.97,39098.0,42.5503,42.5584,42.4861,42.5182,39098.0
2018-05-22 15:35:00,52.97,52.97,52.87,52.96,34985.0,42.5182,42.5182,42.438,42.5102,34985.0
2018-05-22 15:40:00,52.96,52.99,52.91,52.92,36796.0,42.5102,42.5343,42.4701,42.4781,36796.0
2018-05-22 15:45:00,52.92,52.92,52.83,52.85,44240.0,42.4781,42.4781,42.4059,42.4219,44240.0
2018-05-22 15:50:00,52.84,52.86,52.78,52.8,57213.0,42.4139,42.4299,42.3657,42.3818,57213.0
2018-05-22 15:55:00,52.8,52.86,52.78,52.83,144402.0,42.3818,42.4299,42.3657,42.4059,144402.0
2018-05-23 09:30:00,52.8,52.83,52.5,52.57,46554.0,42.3818,42.4059,42.141,42.1972,46554.0
2018-05-23 09:35:00,52.57,52.58,52.35,52.58,22962.0,42.1972,42.2052,42.0206,42.2052,22962.0
2018-05-23 09:40:00,52.55,52.65,52.4,52.5,25844.0,42.1811,42.2614,42.0607,42.141,25844.0
2018-05-23 09:45:00,52.5,52.51,52.34,52.44,16440.0,42.141,42.149,42.0125,42.0928,16440.0
2018-05-23 09:50:00,52.46,52.53,52.36,52.4,28678.0,42.1089,42.1651,42.0286,42.0607,28678.0
2018-05-23 09:55:00,52.38,52.66,52.38,52.66,11587.0,42.0446,42.2694,42.0446,42.2694,11587.0
2018-05-23 10:00:00,52.66,52.7,52.55,52.6,26467.0,42.2694,42.3015,42.1811,42.2212,26467.0
2018-05-23 10:05:00,52.61,52.78,52.6,52.67,42566.0,42.2293,42.3657,42.2212,42.2774,42566.0
2018-05-23 10:10:00,52.66,52.69,52.59,52.69,22004.0,42.2694,42.2935,42.2132,42.2935,22004.0
2018-05-23 10:15:00,52.68,52.83,52.68,52.76,28162.0,42.2855,42.4059,42.2855,42.3497,28162.0
2018-05-23 10:20:00,52.77,52.79,52.66,52.79,93077.0,42.3577,42.3737,42.2694,42.3737,93077.0
2018-05-23 10:25:00,52.79,52.89,52.78,52.86,25150.0,42.3737,42.454,42.3657,42.4299,25150.0
2018-05-23 10:30:00,52.85,53.01,52.8,52.98,52028.0,42.4219,42.5503,42.3818,42.5263,52028.0
2018-05-23 10:35:00,52.98,53.02,52.94,52.95,29463.0,42.5263,42.5584,42.4942,42.5022,29463.0
2018-05-23 10:40:00,52.96,52.98,52.78,52.83,23234.0,42.5102,42.5263,42.3657,42.4059,23234.0
2018-05-23 10:45:00,52.82,52.84,52.75,52.81,15858.0,42.3978,42.4139,42.3416,42.3898,15858.0
2018-05-23 10:50:00,52.81,52.82,52.72,52.75,16839.0,42.3898,42.3978,42.3176,42.3416,16839.0
2018-05-23 10:55:00,52.76,52.79,52.71,52.72,18714.0,42.3497,42.3737,42.3095,42.3176,18714.0
2018-05-23 11:00:00,52.72,52.84,52.72,52.79,21671.0,42.3176,42.4139,42.3176,42.3737,21671.0
2018-05-23 11:05:00,52.8,52.88,52.74,52.86,32769.0,42.3818,42.446,42.3336,42.4299,32769.0
2018-05-23 11:10:00,52.84,52.84,52.76,52.8,16858.0,42.4139,42.4139,42.3497,42.3818,16858.0
2018-05-23 11:15:00,52.8,52.84,52.79,52.82,17053.0,42.3818,42.4139,42.3737,42.3978,17053.0
2018-05-23 11:20:00,52.82,52.92,52.82,52.89,23319.0,42.3978,42.4781,42.3978,42.454,23319.0
2018-05-23 11:25:00,52.89,52.89,52.8,52.81,59116.0,42.454,42.454,42.3818,42.3898,59116.0
2018-05-23 11:30:00,52.85,52.94,52.84,52.91,34466.0,42.4219,42.4942,42.4139,42.4701,34466.0
2018-05-23 11:35:00,52.91,52.92,52.8,52.81,19453.0,42.4701,42.4781,42.3818,42.3898,19453.0
2018-05-23 11:40:00,52.8,52.82,52.74,52.81,17206.0,42.3818,42.3978,42.3336,42.3898,17206.0
2018-05-23 11:45:00,52.82,52.84,52.79,52.79,22216.0,42.3978,42.4139,42.3737,42.3737,22216.0
2018-05-23 11:50:00,52.8,52.84,52.71,52.73,14129.0,42.3818,42.4139,42.3095,42.3256,14129.0
2018-05-23 11:55:00,52.72,52.73,52.57,52.59,17266.0,42.3176,42.3256,42.1972,42.2132,17266.0
2018-05-23 12:00:00,52.59,52.67,52.58,52.67,15035.0,42.2132,42.2774,42.2052,42.2774,15035.0
2018-05-23 12:05:00,52.67,52.67,52.52,52.58,10128.0,42.2774,42.2774,42.157,42.2052,10128.0
2018-05-23 12:10:00,52.61,52.62,52.52,52.52,4655.0,42.2293,42.2373,42.157,42.157,4655.0
2018-05-23 12:15:00,52.54,52.55,52.46,52.46,7297.0,42.1731,42.1811,42.1089,42.1089,7297.0
2018-05-23 12:20:00,52.45,52.45,52.4,52.41,8159.0,42.1008,42.1008,42.0607,42.0687,8159.0
2018-05-23 12:25:00,52.41,52.52,52.41,52.45,10135.0,42.0687,42.157,42.0687,42.1008,10135.0
2018-05-23 12:30:00,52.48,52.52,52.42,52.42,7593.0,42.1249,42.157,42.0768,42.0768,7593.0
2018-05-23 12:35:00,52.42,52.52,52.4,52.51,11187.0,42.0768,42.157,42.0607,42.149,11187.0
2018-05-23 12:40:00,52.52,52.6,52.51,52.59,6913.0,42.157,42.2212,42.149,42.2132,6913.0
2018-05-23 12:45:00,52.58,52.59,52.54,52.59,5835.0,42.2052,42.2132,42.1731,42.2132,5835.0
2018-05-23 12:50:00,52.58,52.63,52.57,52.58,6335.0,42.2052,42.2453,42.1972,42.2052,6335.0
2018-05-23 12:55:00,52.58,52.59,52.55,52.55,8532.0,42.2052,42.2132,42.1811,42.1811,8532.0
2018-05-23 13:00:00,52.56,52.57,52.49,52.52,8559.0,42.1891,42.1972,42.1329,42.157,8559.0
2018-05-23 13:05:00,52.52,52.52,52.49,52.5,5060.0,42.157,42.157,42.1329,42.141,5060.0
2018-05-23 13:10:00,52.5,52.51,52.47,52.51,7469.0,42.141,42.149,42.1169,42.149,7469.0
2018-05-23 13:15:00,52.51,52.52,52.45,52.45,6526.0,42.149,42.157,42.1008,42.1008,6526.0
2018-05-23 13:20:00,52.45,52.52,52.45,52.5,5560.0,42.1008,42.157,42.1008,42.141,5560.0
2018-05-23 13:25:00,52.5,52.51,52.46,52.51,6508.0,42.141,42.149,42.1089,42.149,6508.0
2018-05-23 13:30:00,52.52,52.53,52.51,52.52,4768.0,42.157,42.1651,42.149,42.157,4768.0
2018-05-23 13:35:00,52.52,52.57,52.52,52.55,8712.0,42.157,42.1972,42.157,42.1811,8712.0
2018-05-23 13:40:00,52.55,52.58,52.53,52.55,8547.0,42.1811,42.2052,42.1651,42.1811,8547.0
2018-05-23 13:45:00,52.55,52.55,52.52,52.54,6245.0,42.1811,42.1811,42.157,42.1731,6245.0
2018-05-23 13:50:00,52.53,52.58,52.51,52.55,6686.0,42.1651,42.2052,42.149,42.1811,6686.0
2018-05-23 13:55:00,52.55,52.59,52.53,52.53,15323.0,42.1811,42.2132,42.1651,42.1651,15323.0
2018-05-23 14:00:00,52.55,52.64,52.55,52.61,7378.0,42.1811,42.2533,42.1811,42.2293,7378.0
2018-05-23 14:05:00,52.6,52.75,52.6,52.73,12478.0,42.2212,42.3416,42.2212,42.3256,12478.0
2018-05-23 14:10:00,52.73,52.79,52.72,52.77,14921.0,42.3256,42.3737,42.3176,42.3577,14921.0
2018-05-23 14:15:00,52.79,52.85,52.77,52.82,11246.0,42.3737,42.4219,42.3577,42.3978,11246.0
2018-05-23 14:20:00,52.82,52.87,52.78,52.86,10678.0,42.3978,42.438,42.3657,42.4299,10678.0
2018-05-23 14:25:00,52.86,52.9,52.82,52.82,12548.0,42.4299,42.462,42.3978,42.3978,12548.0
2018-05-23 14:30:00,52.84,52.84,52.78,52.8,11351.0,42.4139,42.4139,42.3657,42.3818,11351.0
2018-05-23 14:35:00,52.79,52.79,52.7,52.71,13357.0,42.3737,42.3737,42.3015,42.3095,13357.0
2018-05-23 14:40:00,52.72,52.76,52.71,52.73,11213.0,42.3176,42.3497,42.3095,42.3256,11213.0
2018-05-23 14:45:00,52.73,52.74,52.69,52.71,10578.0,42.3256,42.3336,42.2935,42.3095,10578.0
2018-05-23 14:50:00,52.71,52.75,52.69,52.74,12984.0,42.3095,42.3416,42.2935,42.3336,12984.0
2018-05-23 14:55:00,52.75,52.79,52.73,52.77,14788.0,42.3416,42.3737,42.3256,42.3577,14788.0
2018-05-23 15:00:00,52.77,52.83,52.76,52.83,13411.0,42.3577,42.4059,42.3497,42.4059,13411.0
2018-05-23 15:05:00,52.83,52.86,52.79,52.8,20005.0,42.4059,42.4299,42.3737,42.3818,20005.0
2018-05-23 15:10:00,52.8,52.8,52.77,52.79,12080.0,42.3818,42.3818,42.3577,42.3737,12080.0
2018-05-23 15:15:00,52.78,52.78,52.73,52.73,13812.0,42.3657,42.3657,42.3256,42.3256,13812.0
2018-05-23 15:20:00,52.74,52.75,52.71,52.72,16384.0,42.3336,42.3416,42.3095,42.3176,16384.0
2018-05-23 15:25:00,52.71,52.74,52.69,52.72,10735.0,42.3095,42.3336,42.2935,42.3176,10735.0
2018-05-23 15:30:00,52.73,52.74,52.67,52.69,22386.0,42.3256,42.3336,42.2774,42.2935,22386.0
2018-05-23 15:35:00,52.7,52.72,52.68,52.69,25135.0,42.3015,42.3176,42.2855,42.2935,25135.0
2018-05-23 15:40:00,52.69,52.73,52.66,52.73,32782.0,42.2935,42.3256,42.2694,42.3256,32782.0
2018-05-23 15:45:00,52.73,52.73,52.64,52.69,29237.0,42.3256,42.3256,42.2533,42.2935,29237.0
2018-05-23 15:50:00,52.69,52.73,52.68,52.68,46475.0,42.2935,42.3256,42.2855,42.2855,46475.0
2018-05-23 15:55:00,52.69,52.71,52.66,52.69,121014.0,42.2935,42.3095,42.2694,42.2935,121014.0
2018-05-24 09:30:00,52.42,52.52,52.13,52.32,45577.0,42.0768,42.157,41.844,41.9965,45577.0
2018-05-24 09:35:00,52.32,52.55,52.25,52.39,48730.0,41.9965,42.1811,41.9403,42.0527,48730.0
2018-05-24 09:40:00,52.42,52.47,51.92,52.02,47809.0,42.0768,42.1169,41.6754,41.7557,47809.0
2018-05-24 09:45:00,51.98,52.0,51.4,51.63,126545.0,41.7236,41.7396,41.258,41.4426,126545.0
2018-05-24 09:50:00,51.61,51.87,51.4,51.87,131141.0,41.4266,41.6353,41.258,41.6353,131141.0
2018-05-24 09:55:00,51.87,51.98,51.65,51.8,28172.0,41.6353,41.7236,41.4587,41.5791,28172.0
2018-05-24 10:00:00,51.81,51.87,51.69,51.82,14437.0,41.5871,41.6353,41.4908,41.5951,14437.0
2018-05-24 10:05:00,51.82,52.13,51.8,52.1,27333.0,41.5951,41.844,41.5791,41.8199,27333.0
2018-05-24 10:10:00,52.07,52.26,52.05,52.11,27767.0,41.7958,41.9483,41.7798,41.8279,27767.0
2018-05-24 10:15:00,52.11,52.25,51.98,52.0,19758.0,41.8279,41.9403,41.7236,41.7396,19758.0
2018-05-24 10:20:00,51.98,52.14,51.97,52.05,18438.0,41.7236,41.852,41.7155,41.7798,18438.0
2018-05-24 10:25:00,52.04,52.14,51.93,52.13,20124.0,41.7717,41.852,41.6834,41.844,20124.0
2018-05-24 10:30:00,52.14,52.27,52.14,52.26,17443.0,41.852,41.9564,41.852,41.9483,17443.0
2018-05-24 10:35:00,52.28,52.43,52.25,52.42,16815.0,41.9644,42.0848,41.9403,42.0768,16815.0
2018-05-24 10:40:00,52.4,52.48,52.39,52.45,13252.0,42.0607,42.1249,42.0527,42.1008,13252.0
2018-05-24 10:45:00,52.45,52.52,52.26,52.38,24840.0,42.1008,42.157,41.9483,42.0446,24840.0
2018-05-24 10:50:00,52.38,52.43,52.36,52.41,9127.0,42.0446,42.0848,42.0286,42.0687,9127.0
2018-05-24 10:55:00,52.4,52.46,52.35,52.45,9704.0,42.0607,42.1089,42.0206,42.1008,9704.0
2018-05-24 11:00:00,52.46,52.61,52.43,52.58,23732.0,42.1089,42.2293,42.0848,42.2052,23732.0
2018-05-24 11:05:00,52.58,52.67,52.51,52.59,45151.0,42.2052,42.2774,42.149,42.2132,45151.0
2018-05-24 11:10:00,52.57,52.65,52.52,52.62,85404.0,42.1972,42.2614,42.157,42.2373,85404.0
2018-05-24 11:15:00,52.59,52.73,52.55,52.73,20150.0,42.2132,42.3256,42.1811,42.3256,20150.0
2018-05-24 11:20:00,52.73,52.73,52.5,52.52,17083.0,42.3256,42.3256,42.141,42.157,17083.0
2018-05-24 11:25:00,52.52,52.66,52.51,52.66,19013.0,42.157,42.2694,42.149,42.2694,19013.0
2018-05-24 11:30:00,52.65,52.71,52.63,52.66,18645.0,42.2614,42.3095,42.2453,42.2694,18645.0
2018-05-24 11:35:00,52.65,52.7,52.61,52.7,18844.0,42.2614,42.3015,42.2293,42.3015,18844.0
2018-05-24 11:40:00,52.71,52.87,52.71,52.85,42760.0,42.3095,42.438,42.3095,42.4219,42760.0
2018-05-24 11:45:00,52.85,52.97,52.83,52.96,29401.0,42.4219,42.5182,42.4059,42.5102,29401.0
2018-05-24 11:50:00,52.97,52.97,52.89,52.94,33878.0,42.5182,42.5182,42.454,42.4942,33878.0
2018-05-24 11:55:00,52.96,53.12,52.95,53.11,40187.0,42.5102,42.6386,42.5022,42.6306,40187.0
2018-05-24 12:00:00,53.11,53.19,52.98,53.0,49942.0,42.6306,42.6948,42.5263,42.5423,49942.0
2018-05-24 12:05:00,52.99,53.01,52.75,52.75,49481.0,42.5343,42.5503,42.3416,42.3416,49481.0
2018-05-24 12:10:00,52.73,52.89,52.73,52.82,33923.0,42.3256,42.454,42.3256,42.3978,33923.0
2018-05-24 12:15:00,52.82,52.85,52.76,52.83,29493.0,42.3978,42.4219,42.3497,42.4059,29493.0
2018-05-24 12:20:00,52.83,52.83,52.55,52.6,44067.0,42.4059,42.4059,42.1811,42.2212,44067.0
2018-05-24 12:25:00,52.61,52.63,52.44,52.5,36963.0,42.2293,42.2453,42.0928,42.141,36963.0
2018-05-24 12:30:00,52.47,52.53,52.39,52.4,14464.0,42.1169,42.1651,42.0527,42.0607,14464.0
2018-05-24 12:35:00,52.4,52.49,52.39,52.42,6920.0,42.0607,42.1329,42.0527,42.0768,6920.0
2018-05-24 12:40:00,52.44,52.46,52.42,52.42,9939.0,42.0928,42.1089,42.0768,42.0768,9939.0
2018-05-24 12:45:00,52.45,52.52,52.42,52.49,12618.0,42.1008,42.157,42.0768,42.1329,12618.0
2018-05-24 12:50:00,52.48,52.49,52.41,52.45,11324.0,42.1249,42.1329,42.0687,42.1008,11324.0
2018-05-24 12:55:00,52.45,52.56,52.45,52.55,13861.0,42.1008,42.1891,42.1008,42.1811,13861.0
2018-05-24 13:00:00,52.55,52.6,52.51,52.51,20625.0,42.1811,42.2212,42.149,42.149,20625.0
2018-05-24 13:05:00,52.51,52.55,52.37,52.55,10402.0,42.149,42.1811,42.0366,42.1811,10402.0
2018-05-24 13:10:00,52.55,52.6,52.54,52.58,8187.0,42.1811,42.2212,42.1731,42.2052,8187.0
2018-05-24 13:15:00,52.58,52.59,52.5,52.58,12513.0,42.2052,42.2132,42.141,42.2052,12513.0
2018-05-24 13:20:00,52.59,52.6,52.53,52.59,7510.0,42.2132,42.2212,42.1651,42.2132,7510.0
2018-05-24 13:25:00,52.61,52.66,52.56,52.58,12139.0,42.2293,42.2694,42.1891,42.2052,12139.0
2018-05-24 13:30:00,52.59,52.7,52.59,52.61,12853.0,42.2132,42.3015,42.2132,42.2293,12853.0
2018-05-24 13:35:00,52.63,52.64,52.53,52.55,22011.0,42.2453,42.2533,42.1651,42.1811,22011.0
2018-05-24 13:40:00,52.56,52.64,52.56,52.62,36492.0,42.1891,42.2533,42.1891,42.2373,36492.0
2018-05-24 13:45:00,52.63,52.63,52.53,52.58,23942.0,42.2453,42.2453,42.1651,42.2052,23942.0
2018-05-24 13:50:00,52.58,52.61,52.51,52.56,11503.0,42.2052,42.2293,42.149,42.1891,11503.0
2018-05-24 13:55:00,52.57,52.62,52.53,52.54,26328.0,42.1972,42.2373,42.1651,42.1731,26328.0
2018-05-24 14:00:00,52.54,52.61,52.51,52.6,12540.0,42.1731,42.2293,42.149,42.2212,12540.0
2018-05-24 14:05:00,52.61,52.64,52.55,52.56,48532.0,42.2293,42.2533,42.1811,42.1891,48532.0
2018-05-24 14:10:00,52.59,52.71,52.59,52.7,60110.0,42.2132,42.3095,42.2132,42.3015,60110.0
2018-05-24 14:15:00,52.68,52.77,52.66,52.74,17596.0,42.2855,42.3577,42.2694,42.3336,17596.0
2018-05-24 14:20:00,52.74,52.81,52.73,52.8,28193.0,42.3336,42.3898,42.3256,42.3818,28193.0
2018-05-24 14:25:00,52.8,52.81,52.68,52.71,68185.0,42.3818,42.3898,42.2855,42.3095,68185.0
2018-05-24 14:30:00,52.7,52.79,52.7,52.77,59736.0,42.3015,42.3737,42.3015,42.3577,59736.0
2018-05-24 14:35:00,52.76,52.76,52.71,52.74,81500.0,42.3497,42.3497,42.3095,42.3336,81500.0
2018-05-24 14:40:00,52.74,52.74,52.67,52.68,37271.0,42.3336,42.3336,42.2774,42.2855,37271.0
2018-05-24 14:45:00,52.67,52.67,52.56,52.59,45802.0,42.2774,42.2774,42.1891,42.2132,45802.0
2018-05-24 14:50:00,52.59,52.59,52.5,52.52,74703.0,42.2132,42.2132,42.141,42.157,74703.0
2018-05-24 14:55:00,52.52,52.66,52.48,52.64,59817.0,42.157,42.2694,42.1249,42.2533,59817.0
2018-05-24 15:00:00,52.64,52.64,52.54,52.55,34763.0,42.2533,42.2533,42.1731,42.1811,34763.0
2018-05-24 15:05:00,52.55,52.61,52.49,52.58,25789.0,42.1811,42.2293,42.1329,42.2052,25789.0
2018-05-24 15:10:00,52.59,52.67,52.57,52.67,21593.0,42.2132,42.2774,42.1972,42.2774,21593.0
2018-05-24 15:15:00,52.67,52.68,52.58,52.62,55499.0,42.2774,42.2855,42.2052,42.2373,55499.0
2018-05-24 15:20:00,52.62,52.68,52.6,52.65,36509.0,42.2373,42.2855,42.2212,42.2614,36509.0
2018-05-24 15:25:00,52.65,52.69,52.59,52.6,38284.0,42.2614,42.2935,42.2132,42.2212,38284.0
2018-05-24 15:30:00,52.61,52.66,52.56,52.62,49734.0,42.2293,42.2694,42.1891,42.2373,49734.0
2018-05-24 15:35:00,52.62,52.64,52.52,52.62,41347.0,42.2373,42.2533,42.157,42.2373,41347.0
2018-05-24 15:40:00,52.6,52.6,52.55,52.58,40685.0,42.2212,42.2212,42.1811,42.2052,40685.0
2018-05-24 15:45:00,52.58,52.61,52.52,52.54,71668.0,42.2052,42.2293,42.157,42.1731,71668.0
2018-05-24 15:50:00,52.54,52.56,52.39,52.4,95419.0,42.1731,42.1891,42.0527,42.0607,95419.0
2018-05-24 15:55:00,52.41,52.45,52.38,52.44,214841.0,42.0687,42.1008,42.0446,42.0928,214841.0
2018-05-25 09:30:00,52.36,52.63,52.28,52.28,58280.0,42.0286,42.2453,41.9644,41.9644,58280.0
2018-05-25 09:35:00,52.32,52.58,52.31,52.54,60959.0,41.9965,42.2052,41.9885,42.1731,60959.0
2018-05-25 09:40:00,52.6,52.6,52.41,52.52,47721.0,42.2212,42.2212,42.0687,42.157,47721.0
2018-05-25 09:45:00,52.5,52.74,52.47,52.63,64170.0,42.141,42.3336,42.1169,42.2453,64170.0
2018-05-25 09:50:00,52.64,52.9,52.51,52.85,63088.0,42.2533,42.462,42.149,42.4219,63088.0
2018-05-25 09:55:00,52.84,52.95,52.77,52.82,31233.0,42.4139,42.5022,42.3577,42.3978,31233.0
2018-05-25 10:00:00,52.85,52.88,52.7,52.76,24216.0,42.4219,42.446,42.3015,42.3497,24216.0
2018-05-25 10:05:00,52.76,53.1,52.67,53.01,32450.0,42.3497,42.6226,42.2774,42.5503,32450.0
2018-05-25 10:10:00,53.0,53.22,52.92,53.07,135714.0,42.5423,42.7189,42.4781,42.5985,135714.0
2018-05-25 10:15:00,53.08,53.12,52.91,52.92,71645.0,42.6065,42.6386,42.4701,42.4781,71645.0
2018-05-25 10:20:00,52.91,52.92,52.72,52.84,28989.0,42.4701,42.4781,42.3176,42.4139,28989.0
2018-05-25 10:25:00,52.85,52.92,52.76,52.88,22264.0,42.4219,42.4781,42.3497,42.446,22264.0
2018-05-25 10:30:00,52.88,52.94,52.81,52.89,97434.0,42.446,42.4942,42.3898,42.454,97434.0
2018-05-25 10:35:00,52.9,52.91,52.67,52.68,30193.0,42.462,42.4701,42.2774,42.2855,30193.0
2018-05-25 10:40:00,52.67,52.74,52.58,52.7,37356.0,42.2774,42.3336,42.2052,42.3015,37356.0
2018-05-25 10:45:00,52.71,52.72,52.6,52.63,26434.0,42.3095,42.3176,42.2212,42.2453,26434.0
2018-05-25 10:50:00,52.63,52.78,52.62,52.69,10172.0,42.2453,42.3657,42.2373,42.2935,10172.0
2018-05-25 10:55:00,52.7,52.79,52.67,52.79,15612.0,42.3015,42.3737,42.2774,42.3737,15612.0
2018-05-25 11:00:00,52.79,52.89,52.78,52.82,11585.0,42.3737,42.454,42.3657,42.3978,11585.0
2018-05-25 11:05:00,52.84,52.88,52.76,52.8,26211.0,42.4139,42.446,42.3497,42.3818,26211.0
2018-05-25 11:10:00,52.78,52.78,52.67,52.73,14866.0,42.3657,42.3657,42.2774,42.3256,14866.0
2018-05-25 11:15:00,52.71,52.78,52.66,52.69,20487.0,42.3095,42.3657,42.2694,42.2935,20487.0
2018-05-25 11:20:00,52.71,52.77,52.67,52.73,9101.0,42.3095,42.3577,42.2774,42.3256,9101.0
2018-05-25 11:25:00,52.75,52.75,52.63,52.72,5863.0,42.3416,42.3416,42.2453,42.3176,5863.0
2018-05-25 11:30:00,52.73,52.76,52.68,52.71,20224.0,42.3256,42.3497,42.2855,42.3095,20224.0
2018-05-25 11:35:00,52.71,52.74,52.66,52.67,27433.0,42.3095,42.3336,42.2694,42.2774,27433.0
2018-05-25 11:40:00,52.68,52.74,52.67,52.72,14540.0,42.2855,42.3336,42.2774,42.3176,14540.0
2018-05-25 11:45:00,52.72,52.77,52.68,52.74,33519.0,42.3176,42.3577,42.2855,42.3336,33519.0
2018-05-25 11:50:00,52.74,52.74,52.61,52.62,13282.0,42.3336,42.3336,42.2293,42.2373,13282.0
2018-05-25 11:55:00,52.61,52.61,52.51,52.53,8000.0,42.2293,42.2293,42.149,42.1651,8000.0
2018-05-25 12:00:00,52.53,52.62,52.52,52.59,6736.0,42.1651,42.2373,42.157,42.2132,6736.0
2018-05-25 12:05:00,52.58,52.63,52.52,52.54,13970.0,42.2052,42.2453,42.157,42.1731,13970.0
2018-05-25 12:10:00,52.54,52.55,52.47,52.5,13948.0,42.1731,42.1811,42.1169,42.141,13948.0
2018-05-25 12:15:00,52.49,52.5,52.43,52.43,7288.0,42.1329,42.141,42.0848,42.0848,7288.0
2018-05-25 12:20:00,52.45,52.45,52.36,52.37,24079.0,42.1008,42.1008,42.0286,42.0366,24079.0
2018-05-25 12:25:00,52.38,52.5,52.38,52.47,9377.0,42.0446,42.141,42.0446,42.1169,9377.0
2018-05-25 12:30:00,52.46,52.64,52.46,52.56,17596.0,42.1089,42.2533,42.1089,42.1891,17596.0
2018-05-25 12:35:00,52.58,52.64,52.55,52.62,10998.0,42.2052,42.2533,42.1811,42.2373,10998.0
2018-05-25 12:40:00,52.64,52.64,52.58,52.61,7990.0,42.2533,42.2533,42.2052,42.2293,7990.0
2018-05-25 12:45:00,52.61,52.62,52.56,52.57,16575.0,42.2293,42.2373,42.1891,42.1972,16575.0
2018-05-25 12:50:00,52.58,52.6,52.54,52.56,9871.0,42.2052,42.2212,42.1731,42.1891,9871.0
2018-05-25 12:55:00,52.56,52.6,52.55,52.55,7800.0,42.1891,42.2212,42.1811,42.1811,7800.0
2018-05-25 13:00:00,52.55,52.57,52.5,52.5,12336.0,42.1811,42.1972,42.141,42.141,12336.0
2018-05-25 13:05:00,52.5,52.55,52.47,52.47,16565.0,42.141,42.1811,42.1169,42.1169,16565.0
2018-05-25 13:10:00,52.47,52.5,52.41,52.43,20300.0,42.1169,42.141,42.0687,42.0848,20300.0
2018-05-25 13:15:00,52.42,52.45,52.4,52.41,13994.0,42.0768,42.1008,42.0607,42.0687,13994.0
2018-05-25 13:20:00,52.41,52.45,52.39,52.43,9799.0,42.0687,42.1008,42.0527,42.0848,9799.0
2018-05-25 13:25:00,52.45,52.47,52.38,52.39,19755.0,42.1008,42.1169,42.0446,42.0527,19755.0
2018-05-25 13:30:00,52.38,52.4,52.36,52.37,10500.0,42.0446,42.0607,42.0286,42.0366,10500.0
2018-05-25 13:35:00,52.38,52.41,52.38,52.41,8102.0,42.0446,42.0687,42.0446,42.0687,8102.0
2018-05-25 13:40:00,52.4,52.45,52.4,52.44,8949.0,42.0607,42.1008,42.0607,42.0928,8949.0
2018-05-25 13:45:00,52.44,52.45,52.41,52.42,5664.0,42.0928,42.1008,42.0687,42.0768,5664.0
2018-05-25 13:50:00,52.42,52.46,52.41,52.43,7224.0,42.0768,42.1089,42.0687,42.0848,7224.0
2018-05-25 13:55:00,52.43,52.47,52.42,52.46,12465.0,42.0848,42.1169,42.0768,42.1089,12465.0
2018-05-25 14:00:00,52.45,52.54,52.42,52.49,13040.0,42.1008,42.1731,42.0768,42.1329,13040.0
2018-05-25 14:05:00,52.48,52.53,52.39,52.39,24901.0,42.1249,42.1651,42.0527,42.0527,24901.0
2018-05-25 14:10:00,52.41,52.41,52.33,52.33,11871.0,42.0687,42.0687,42.0045,42.0045,11871.0
2018-05-25 14:15:00,52.35,52.4,52.33,52.38,18432.0,42.0206,42.0607,42.0045,42.0446,18432.0
2018-05-25 14:20:00,52.37,52.4,52.32,52.35,18718.0,42.0366,42.0607,41.9965,42.0206,18718.0
2018-05-25 14:25:00,52.35,52.43,52.33,52.42,29183.0,42.0206,42.0848,42.0045,42.0768,29183.0
2018-05-25 14:30:00,52.41,52.44,52.33,52.33,11823.0,42.0687,42.0928,42.0045,42.0045,11823.0
2018-05-25 14:35:00,52.33,52.35,52.26,52.26,37540.0,42.0045,42.0206,41.9483,41.9483,37540.0
2018-05-25 14:40:00,52.27,52.27,52.15,52.17,33748.0,41.9564,41.9564,41.86,41.8761,33748.0
2018-05-25 14:45:00,52.17,52.2,52.14,52.18,15467.0,41.8761,41.9002,41.852,41.8841,15467.0
2018-05-25 14:50:00,52.17,52.22,52.1,52.22,22948.0,41.8761,41.9162,41.8199,41.9162,22948.0
2018-05-25 14:55:00,52.22,52.22,52.16,52.18,9551.0,41.9162,41.9162,41.8681,41.8841,9551.0
2018-05-25 15:00:00,52.18,52.24,52.13,52.22,18683.0,41.8841,41.9323,41.844,41.9162,18683.0
2018-05-25 15:05:00,52.23,52.28,52.22,52.27,11080.0,41.9242,41.9644,41.9162,41.9564,11080.0
2018-05-25 15:10:00,52.26,52.3,52.19,52.25,30208.0,41.9483,41.9804,41.8921,41.9403,30208.0
2018-05-25 15:15:00,52.23,52.31,52.23,52.29,10024.0,41.9242,41.9885,41.9242,41.9724,10024.0
2018-05-25 15:20:00,52.3,52.35,52.29,52.32,12421.0,41.9804,42.0206,41.9724,41.9965,12421.0
2018-05-25 15:25:00,52.32,52.39,52.31,52.38,28309.0,41.9965,42.0527,41.9885,42.0446,28309.0
2018-05-25 15:30:00,52.4,52.42,52.36,52.4,27449.0,42.0607,42.0768,42.0286,42.0607,27449.0
2018-05-25 15:35:00,52.41,52.41,52.33,52.33,48592.0,42.0687,42.0687,42.0045,42.0045,48592.0
2018-05-25 15:40:00,52.33,52.33,52.27,52.29,41488.0,42.0045,42.0045,41.9564,41.9724,41488.0
2018-05-25 15:45:00,52.28,52.31,52.25,52.31,36838.0,41.9644,41.9885,41.9403,41.9885,36838.0
2018-05-25 15:50:00,52.31,52.45,52.31,52.45,68204.0,41.9885,42.1008,41.9885,42.1008,68204.0
2018-05-25 15:55:00,52.44,52.47,52.42,52.44,165884.0,42.0928,42.1169,42.0768,42.0928,165884.0
2018-05-29 09:30:00,52.21,52.47,52.15,52.28,50206.0,41.9082,42.1169,41.86,41.9644,50206.0
2018-05-29 09:35:00,52.29,52.4,51.95,51.98,25058.0,41.9724,42.0607,41.6995,41.7236,25058.0
2018-05-29 09:40:00,51.98,52.03,51.66,51.66,43078.0,41.7236,41.7637,41.4667,41.4667,43078.0
2018-05-29 09:45:00,51.66,51.78,51.55,51.55,25576.0,41.4667,41.563,41.3784,41.3784,25576.0
2018-05-29 09:50:00,51.59,51.83,51.57,51.71,28647.0,41.4105,41.6032,41.3945,41.5068,28647.0
2018-05-29 09:55:00,51.71,51.87,51.65,51.84,26563.0,41.5068,41.6353,41.4587,41.6112,26563.0
2018-05-29 10:00:00,51.86,51.87,51.7,51.87,12499.0,41.6273,41.6353,41.4988,41.6353,12499.0
2018-05-29 10:05:00,51.87,51.89,51.82,51.84,17773.0,41.6353,41.6513,41.5951,41.6112,17773.0
2018-05-29 10:10:00,51.84,51.93,51.78,51.81,30132.0,41.6112,41.6834,41.563,41.5871,30132.0
2018-05-29 10:15:00,51.8,51.8,51.67,51.77,25856.0,41.5791,41.5791,41.4747,41.555,25856.0
2018-05-29 10:20:00,51.79,51.96,51.77,51.96,23196.0,41.5711,41.7075,41.555,41.7075,23196.0
2018-05-29 10:25:00,51.94,51.96,51.84,51.86,24848.0,41.6915,41.7075,41.6112,41.6273,24848.0
2018-05-29 10:30:00,51.85,51.85,51.71,51.73,30479.0,41.6192,41.6192,41.5068,41.5229,30479.0
2018-05-29 10:35:00,51.73,51.73,51.6,51.63,20418.0,41.5229,41.5229,41.4186,41.4426,20418.0
2018-05-29 10:40:00,51.61,51.62,51.47,51.47,25049.0,41.4266,41.4346,41.3142,41.3142,25049.0
2018-05-29 10:45:00,51.48,51.57,51.42,51.56,23124.0,41.3222,41.3945,41.2741,41.3864,23124.0
2018-05-29 10:50:00,51.57,51.63,51.54,51.56,24615.0,41.3945,41.4426,41.3704,41.3864,24615.0
2018-05-29 10:55:00,51.57,51.61,51.48,51.56,23048.0,41.3945,41.4266,41.3222,41.3864,23048.0
2018-05-29 11:00:00,51.54,51.57,51.45,51.52,23372.0,41.3704,41.3945,41.2982,41.3543,23372.0
2018-05-29 11:05:00,51.52,51.53,51.38,51.39,23414.0,41.3543,41.3624,41.242,41.25,23414.0
2018-05-29 11:10:00,51.4,51.52,51.4,51.52,19734.0,41.258,41.3543,41.258,41.3543,19734.0
2018-05-29 11:15:00,51.52,51.61,51.49,51.55,22105.0,41.3543,41.4266,41.3303,41.3784,22105.0
2018-05-29 11:20:00,51.55,51.66,51.54,51.61,12969.0,41.3784,41.4667,41.3704,41.4266,12969.0
2018-05-29 11:25:00,51.58,51.7,51.54,51.6,17061.0,41.4025,41.4988,41.3704,41.4186,17061.0
2018-05-29 11:30:00,51.61,51.62,51.56,51.57,15575.0,41.4266,41.4346,41.3864,41.3945,15575.0
2018-05-29 11:35:00,51.57,51.58,51.48,51.58,37636.0,41.3945,41.4025,41.3222,41.4025,37636.0
2018-05-29 11:40:00,51.56,51.56,51.4,51.41,22940.0,41.3864,41.3864,41.258,41.266,22940.0
2018-05-29 11:45:00,51.41,51.44,51.36,51.41,21640.0,41.266,41.2901,41.2259,41.266,21640.0
2018-05-29 11:50:00,51.4,51.48,51.39,51.44,11351.0,41.258,41.3222,41.25,41.2901,11351.0
2018-05-29 11:55:00,51.45,51.53,51.42,51.42,52395.0,41.2982,41.3624,41.2741,41.2741,52395.0
2018-05-29 12:00:00,51.4,51.43,51.24,51.24,42291.0,41.258,41.2821,41.1296,41.1296,42291.0
2018-05-29 12:05:00,51.24,51.29,51.19,51.21,20658.0,41.1296,41.1697,41.0895,41.1055,20658.0
2018-05-29 12:10:00,51.21,51.22,51.12,51.13,15324.0,41.1055,41.1135,41.0333,41.0413,15324.0
2018-05-29 12:15:00,51.13,51.15,51.08,51.12,23036.0,41.0413,41.0573,41.0012,41.0333,23036.0
2018-05-29 12:20:00,51.11,51.27,51.11,51.26,19568.0,41.0252,41.1537,41.0252,41.1456,19568.0
2018-05-29 12:25:00,51.27,51.36,51.27,51.31,14680.0,41.1537,41.2259,41.1537,41.1858,14680.0
2018-05-29 12:30:00,51.3,51.4,51.3,51.4,9410.0,41.1777,41.258,41.1777,41.258,9410.0
2018-05-29 12:35:00,51.38,51.51,51.37,51.48,15638.0,41.242,41.3463,41.2339,41.3222,15638.0
2018-05-29 12:40:00,51.49,51.56,51.44,51.48,10382.0,41.3303,41.3864,41.2901,41.3222,10382.0
2018-05-29 12:45:00,51.51,51.52,51.46,51.49,22085.0,41.3463,41.3543,41.3062,41.3303,22085.0
2018-05-29 12:50:00,51.51,51.58,51.5,51.54,47851.0,41.3463,41.4025,41.3383,41.3704,47851.0
2018-05-29 12:55:00,51.54,51.56,51.51,51.56,11192.0,41.3704,41.3864,41.3463,41.3864,11192.0
2018-05-29 13:00:00,51.54,51.54,51.45,51.48,19839.0,41.3704,41.3704,41.2982,41.3222,19839.0
2018-05-29 13:05:00,51.46,51.48,51.4,51.4,13417.0,41.3062,41.3222,41.258,41.258,13417.0
2018-05-29 13:10:00,51.4,51.42,51.32,51.37,14346.0,41.258,41.2741,41.1938,41.2339,14346.0
2018-05-29 13:15:00,51.35,51.44,51.34,51.39,9188.0,41.2179,41.2901,41.2099,41.25,9188.0
2018-05-29 13:20:00,51.41,51.46,51.35,51.37,12954.0,41.266,41.3062,41.2179,41.2339,12954.0
2018-05-29 13:25:00,51.37,51.42,51.31,51.33,18277.0,41.2339,41.2741,41.1858,41.2018,18277.0
2018-05-29 13:30:00,51.34,51.35,51.27,51.3,10580.0,41.2099,41.2179,41.1537,41.1777,10580.0
2018-05-29 13:35:00,51.31,51.36,51.31,51.32,9921.0,41.1858,41.2259,41.1858,41.1938,9921.0
2018-05-29 13:40:00,51.31,51.42,51.31,51.38,14795.0,41.1858,41.2741,41.1858,41.242,14795.0
2018-05-29 13:45:00,51.36,51.47,51.35,51.45,10183.0,41.2259,41.3142,41.2179,41.2982,10183.0
2018-05-29 13:50:00,51.46,51.5,51.43,51.46,13162.0,41.3062,41.3383,41.2821,41.3062,13162.0
2018-05-29 13:55:00,51.46,51.52,51.46,51.5,10466.0,41.3062,41.3543,41.3062,41.3383,10466.0
2018-05-29 14:00:00,51.5,51.51,51.35,51.4,20928.0,41.3383,41.3463,41.2179,41.258,20928.0
2018-05-29 14:05:00,51.41,51.47,51.38,51.44,14626.0,41.266,41.3142,41.242,41.2901,14626.0
2018-05-29 14:10:00,51.44,51.5,51.4,51.47,17049.0,41.2901,41.3383,41.258,41.3142,17049.0
2018-05-29 14:15:00,51.46,51.5,51.4,51.46,12672.0,41.3062,41.3383,41.258,41.3062,12672.0
2018-05-29 14:20:00,51.44,51.5,51.4,51.47,20685.0,41.2901,41.3383,41.258,41.3142,20685.0
2018-05-29 14:25:00,51.48,51.58,51.47,51.57,19200.0,41.3222,41.4025,41.3142,41.3945,19200.0
2018-05-29 14:30:00,51.57,51.6,51.54,51.6,10335.0,41.3945,41.4186,41.3704,41.4186,10335.0
2018-05-29 14:35:00,51.61,51.65,51.57,51.57,17582.0,41.4266,41.4587,41.3945,41.3945,17582.0
2018-05-29 14:40:00,51.56,51.65,51.5,51.51,23729.0,41.3864,41.4587,41.3383,41.3463,23729.0
2018-05-29 14:45:00,51.51,51.58,51.48,51.53,28110.0,41.3463,41.4025,41.3222,41.3624,28110.0
2018-05-29 14:50:00,51.53,51.55,51.46,51.49,17312.0,41.3624,41.3784,41.3062,41.3303,17312.0
2018-05-29 14:55:00,51.48,51.52,51.43,51.43,11613.0,41.3222,41.3543,41.2821,41.2821,11613.0
2018-05-29 15:00:00,51.42,51.53,51.4,51.46,23995.0,41.2741,41.3624,41.258,41.3062,23995.0
2018-05-29 15:05:00,51.46,51.52,51.44,51.47,11706.0,41.3062,41.3543,41.2901,41.3142,11706.0
2018-05-29 15:10:00,51.48,51.49,51.42,51.43,28210.0,41.3222,41.3303,41.2741,41.2821,28210.0
2018-05-29 15:15:00,51.43,51.47,51.4,51.42,19149.0,41.2821,41.3142,41.258,41.2741,19149.0
2018-05-29 15:20:00,51.42,51.46,51.38,51.46,20365.0,41.2741,41.3062,41.242,41.3062,20365.0
2018-05-29 15:25:00,51.46,51.48,51.4,51.46,21548.0,41.3062,41.3222,41.258,41.3062,21548.0
2018-05-29 15:30:00,51.47,51.56,51.41,51.53,39010.0,41.3142,41.3864,41.266,41.3624,39010.0
2018-05-29 15:35:00,51.53,51.62,51.49,51.59,88406.0,41.3624,41.4346,41.3303,41.4105,88406.0
2018-05-29 15:40:00,51.59,51.77,51.58,51.77,50291.0,41.4105,41.555,41.4025,41.555,50291.0
2018-05-29 15:45:00,51.76,51.81,51.72,51.73,46478.0,41.547,41.5871,41.5149,41.5229,46478.0
2018-05-29 15:50:00,51.73,51.81,51.71,51.74,58234.0,41.5229,41.5871,41.5068,41.5309,58234.0
2018-05-29 15:55:00,51.75,51.77,51.71,51.75,160252.0,41.539,41.555,41.5068,41.539,160252.0
2018-05-30 09:30:00,51.93,51.93,51.67,51.77,50538.0,41.6834,41.6834,41.4747,41.555,50538.0
2018-05-30 09:35:00,51.77,51.93,51.55,51.85,14998.0,41.555,41.6834,41.3784,41.6192,14998.0
2018-05-30 09:40:00,51.87,52.23,51.86,52.2,19498.0,41.6353,41.9242,41.6273,41.9002,19498.0
2018-05-30 09:45:00,52.22,52.23,52.0,52.1,24639.0,41.9162,41.9242,41.7396,41.8199,24639.0
2018-05-30 09:50:00,52.1,52.14,52.0,52.1,15406.0,41.8199,41.852,41.7396,41.8199,15406.0
2018-05-30 09:55:00,52.11,52.23,52.08,52.18,20878.0,41.8279,41.9242,41.8038,41.8841,20878.0
2018-05-30 10:00:00,52.16,52.26,52.13,52.24,59164.0,41.8681,41.9483,41.844,41.9323,59164.0
2018-05-30 10:05:00,52.26,52.26,51.88,51.89,52551.0,41.9483,41.9483,41.6433,41.6513,52551.0
2018-05-30 10:10:00,51.88,51.88,51.76,51.76,18103.0,41.6433,41.6433,41.547,41.547,18103.0
2018-05-30 10:15:00,51.75,52.0,51.66,51.69,69799.0,41.539,41.7396,41.4667,41.4908,69799.0
2018-05-30 10:20:00,51.69,51.76,51.69,51.74,15312.0,41.4908,41.547,41.4908,41.5309,15312.0
2018-05-30 10:25:00,51.75,51.98,51.75,51.97,24521.0,41.539,41.7236,41.539,41.7155,24521.0
2018-05-30 10:30:00,51.96,52.03,51.88,52.02,25331.0,41.7075,41.7637,41.6433,41.7557,25331.0
2018-05-30 10:35:00,52.01,52.03,51.95,52.0,18273.0,41.7477,41.7637,41.6995,41.7396,18273.0
2018-05-30 10:40:00,52.01,52.02,51.89,52.01,84434.0,41.7477,41.7557,41.6513,41.7477,84434.0
2018-05-30 10:45:00,52.01,52.02,51.98,52.0,38959.0,41.7477,41.7557,41.7236,41.7396,38959.0
2018-05-30 10:50:00,52.0,52.07,51.98,52.05,17326.0,41.7396,41.7958,41.7236,41.7798,17326.0
2018-05-30 10:55:00,52.05,52.05,51.99,52.0,23621.0,41.7798,41.7798,41.7316,41.7396,23621.0
2018-05-30 11:00:00,52.0,52.02,51.96,51.96,21447.0,41.7396,41.7557,41.7075,41.7075,21447.0
2018-05-30 11:05:00,51.96,52.0,51.94,51.96,28043.0,41.7075,41.7396,41.6915,41.7075,28043.0
2018-05-30 11:10:00,51.96,51.98,51.86,51.86,28836.0,41.7075,41.7236,41.6273,41.6273,28836.0
2018-05-30 11:15:00,51.89,51.91,51.83,51.89,15594.0,41.6513,41.6674,41.6032,41.6513,15594.0
2018-05-30 11:20:00,51.9,52.0,51.9,52.0,15090.0,41.6594,41.7396,41.6594,41.7396,15090.0
2018-05-30 11:25:00,52.0,52.03,51.98,51.99,68730.0,41.7396,41.7637,41.7236,41.7316,68730.0
2018-05-30 11:30:00,52.0,52.12,51.98,52.1,47026.0,41.7396,41.836,41.7236,41.8199,47026.0
2018-05-30 11:35:00,52.1,52.22,52.0,52.13,56912.0,41.8199,41.9162,41.7396,41.844,56912.0
2018-05-30 11:40:00,52.12,52.12,51.97,52.1,41459.0,41.836,41.836,41.7155,41.8199,41459.0
2018-05-30 11:45:00,52.1,52.17,52.1,52.14,17653.0,41.8199,41.8761,41.8199,41.852,17653.0
2018-05-30 11:50:00,52.14,52.14,52.09,52.14,29813.0,41.852,41.852,41.8119,41.852,29813.0
2018-05-30 11:55:00,52.14,52.28,52.13,52.22,21876.0,41.852,41.9644,41.844,41.9162,21876.0
2018-05-30 12:00:00,52.23,52.3,52.22,52.24,24972.0,41.9242,41.9804,41.9162,41.9323,24972.0
2018-05-30 12:05:00,52.23,52.24,52.18,52.2,22124.0,41.9242,41.9323,41.8841,41.9002,22124.0
2018-05-30 12:10:00,52.2,52.25,52.2,52.25,9096.0,41.9002,41.9403,41.9002,41.9403,9096.0
2018-05-30 12:15:00,52.26,52.33,52.25,52.31,14404.0,41.9483,42.0045,41.9403,41.9885,14404.0
2018-05-30 12:20:00,52.31,52.31,52.23,52.27,17386.0,41.9885,41.9885,41.9242,41.9564,17386.0
2018-05-30 12:25:00,52.27,52.27,52.16,52.18,17438.0,41.9564,41.9564,41.8681,41.8841,17438.0
2018-05-30 12:30:00,52.17,52.18,52.14,52.16,14700.0,41.8761,41.8841,41.852,41.8681,14700.0
2018-05-30 12:35:00,52.17,52.19,52.0,52.0,20698.0,41.8761,41.8921,41.7396,41.7396,20698.0
2018-05-30 12:40:00,52.0,52.01,51.91,51.93,19654.0,41.7396,41.7477,41.6674,41.6834,19654.0
2018-05-30 12:45:00,51.96,51.96,51.9,51.91,11740.0,41.7075,41.7075,41.6594,41.6674,11740.0
2018-05-30 12:50:00,51.92,51.99,51.91,51.99,14458.0,41.6754,41.7316,41.6674,41.7316,14458.0
2018-05-30 12:55:00,51.97,51.98,51.9,51.9,17336.0,41.7155,41.7236,41.6594,41.6594,17336.0
2018-05-30 13:00:00,51.91,51.91,51.81,51.87,22730.0,41.6674,41.6674,41.5871,41.6353,22730.0
2018-05-30 13:05:00,51.89,51.99,51.89,51.97,10749.0,41.6513,41.7316,41.6513,41.7155,10749.0
2018-05-30 13:10:00,51.97,52.02,51.96,52.01,15613.0,41.7155,41.7557,41.7075,41.7477,15613.0
2018-05-30 13:15:00,52.01,52.12,51.99,52.11,37552.0,41.7477,41.836,41.7316,41.8279,37552.0
2018-05-30 13:20:00,52.1,52.18,52.09,52.15,24970.0,41.8199,41.8841,41.8119,41.86,24970.0
2018-05-30 13:25:00,52.15,52.19,52.05,52.07,17565.0,41.86,41.8921,41.7798,41.7958,17565.0
2018-05-30 13:30:00,52.09,52.14,52.07,52.14,20373.0,41.8119,41.852,41.7958,41.852,20373.0
2018-05-30 13:35:00,52.16,52.19,52.1,52.13,19796.0,41.8681,41.8921,41.8199,41.844,19796.0
2018-05-30 13:40:00,52.13,52.15,52.04,52.12,26579.0,41.844,41.86,41.7717,41.836,26579.0
2018-05-30 13:45:00,52.13,52.16,52.07,52.07,47752.0,41.844,41.8681,41.7958,41.7958,47752.0
2018-05-30 13:50:00,52.09,52.12,52.06,52.07,16992.0,41.8119,41.836,41.7878,41.7958,16992.0
2018-05-30 13:55:00,52.07,52.41,52.07,52.41,199473.0,41.7958,42.0687,41.7958,42.0687,199473.0
2018-05-30 14:00:00,52.42,52.48,52.41,52.46,23515.0,42.0768,42.1249,42.0687,42.1089,23515.0
2018-05-30 14:05:00,52.44,52.63,52.44,52.62,27464.0,42.0928,42.2453,42.0928,42.2373,27464.0
2018-05-30 14:10:00,52.63,52.63,52.48,52.5,19876.0,42.2453,42.2453,42.1249,42.141,19876.0
2018-05-30 14:15:00,52.47,52.49,52.42,52.47,21176.0,42.1169,42.1329,42.0768,42.1169,21176.0
2018-05-30 14:20:00,52.46,52.52,52.45,52.48,12309.0,42.1089,42.157,42.1008,42.1249,12309.0
2018-05-30 14:25:00,52.47,52.52,52.43,52.45,11810.0,42.1169,42.157,42.0848,42.1008,11810.0
2018-05-30 14:30:00,52.44,52.54,52.42,52.54,12188.0,42.0928,42.1731,42.0768,42.1731,12188.0
2018-05-30 14:35:00,52.53,52.53,52.44,52.52,12520.0,42.1651,42.1651,42.0928,42.157,12520.0
2018-05-30 14:40:00,52.51,52.51,52.42,52.42,15248.0,42.149,42.149,42.0768,42.0768,15248.0
2018-05-30 14:45:00,52.42,52.46,52.39,52.46,8859.0,42.0768,42.1089,42.0527,42.1089,8859.0
2018-05-30 14:50:00,52.46,52.46,52.43,52.44,9651.0,42.1089,42.1089,42.0848,42.0928,9651.0
2018-05-30 14:55:00,52.43,52.49,52.4,52.48,18593.0,42.0848,42.1329,42.0607,42.1249,18593.0
2018-05-30 15:00:00,52.49,52.49,52.38,52.43,26479.0,42.1329,42.1329,42.0446,42.0848,26479.0
2018-05-30 15:05:00,52.42,52.43,52.39,52.42,14862.0,42.0768,42.0848,42.0527,42.0768,14862.0
2018-05-30 15:10:00,52.43,52.43,52.4,52.42,13975.0,42.0848,42.0848,42.0607,42.0768,13975.0
2018-05-30 15:15:00,52.42,52.49,52.41,52.47,23698.0,42.0768,42.1329,42.0687,42.1169,23698.0
2018-05-30 15:20:00,52.47,52.48,52.42,52.43,22902.0,42.1169,42.1249,42.0768,42.0848,22902.0
2018-05-30 15:25:00,52.43,52.44,52.35,52.36,16867.0,42.0848,42.0928,42.0206,42.0286,16867.0
2018-05-30 15:30:00,52.35,52.35,52.31,52.35,26716.0,42.0206,42.0206,41.9885,42.0206,26716.0
2018-05-30 15:35:00,52.34,52.39,52.32,52.37,32593.0,42.0125,42.0527,41.9965,42.0366,32593.0
2018-05-30 15:40:00,52.37,52.39,52.32,52.37,37364.0,42.0366,42.0527,41.9965,42.0366,37364.0
2018-05-30 15:45:00,52.37,52.41,52.32,52.4,38896.0,42.0366,42.0687,41.9965,42.0607,38896.0
2018-05-30 15:50:00,52.4,52.47,52.39,52.46,41203.0,42.0607,42.1169,42.0527,42.1089,41203.0
2018-05-30 15:55:00,52.46,52.49,52.43,52.45,100084.0,42.1089,42.1329,42.0848,42.1008,100084.0
2018-05-31 09:30:00,52.54,52.57,52.16,52.42,53435.0,42.1731,42.1972,41.8681,42.0768,53435.0
2018-05-31 09:35:00,52.4,52.41,52.2,52.27,28235.0,42.0607,42.0687,41.9002,41.9564,28235.0
2018-05-31 09:40:00,52.25,52.42,52.17,52.31,22626.0,41.9403,42.0768,41.8761,41.9885,22626.0
2018-05-31 09:45:00,52.33,52.38,52.22,52.27,18272.0,42.0045,42.0446,41.9162,41.9564,18272.0
2018-05-31 09:50:00,52.28,52.36,52.21,52.36,30204.0,41.9644,42.0286,41.9082,42.0286,30204.0
2018-05-31 09:55:00,52.35,52.48,52.34,52.45,21052.0,42.0206,42.1249,42.0125,42.1008,21052.0
2018-05-31 10:00:00,52.45,52.49,52.36,52.38,60458.0,42.1008,42.1329,42.0286,42.0446,60458.0
2018-05-31 10:05:00,52.39,52.39,52.16,52.32,25082.0,42.0527,42.0527,41.8681,41.9965,25082.0
2018-05-31 10:10:00,52.32,52.42,52.29,52.4,17293.0,41.9965,42.0768,41.9724,42.0607,17293.0
2018-05-31 10:15:00,52.4,52.42,52.27,52.28,49016.0,42.0607,42.0768,41.9564,41.9644,49016.0
2018-05-31 10:20:00,52.28,52.5,52.28,52.49,15317.0,41.9644,42.141,41.9644,42.1329,15317.0
2018-05-31 10:25:00,52.49,52.61,52.48,52.48,43423.0,42.1329,42.2293,42.1249,42.1249,43423.0
2018-05-31 10:30:00,52.42,52.47,52.32,52.38,22031.0,42.0768,42.1169,41.9965,42.0446,22031.0
2018-05-31 10:35:00,52.39,52.42,52.31,52.34,18005.0,42.0527,42.0768,41.9885,42.0125,18005.0
2018-05-31 10:40:00,52.33,52.35,52.2,52.27,34295.0,42.0045,42.0206,41.9002,41.9564,34295.0
2018-05-31 10:45:00,52.28,52.31,52.2,52.2,18383.0,41.9644,41.9885,41.9002,41.9002,18383.0
2018-05-31 10:50:00,52.2,52.2,52.12,52.16,28403.0,41.9002,41.9002,41.836,41.8681,28403.0
2018-05-31 10:55:00,52.16,52.27,52.16,52.27,21761.0,41.8681,41.9564,41.8681,41.9564,21761.0
2018-05-31 11:00:00,52.27,52.3,52.23,52.24,28697.0,41.9564,41.9804,41.9242,41.9323,28697.0
2018-05-31 11:05:00,52.25,52.26,52.14,52.15,22465.0,41.9403,41.9483,41.852,41.86,22465.0
2018-05-31 11:10:00,52.15,52.2,52.11,52.13,16476.0,41.86,41.9002,41.8279,41.844,16476.0
2018-05-31 11:15:00,52.14,52.19,52.08,52.1,15820.0,41.852,41.8921,41.8038,41.8199,15820.0
2018-05-31 11:20:00,52.1,52.15,52.08,52.13,18939.0,41.8199,41.86,41.8038,41.844,18939.0
2018-05-31 11:25:00,52.14,52.33,52.13,52.31,27385.0,41.852,42.0045,41.844,41.9885,27385.0
2018-05-31 11:30:00,52.34,52.34,52.26,52.27,11190.0,42.0125,42.0125,41.9483,41.9564,11190.0
2018-05-31 11:35:00,52.27,52.45,52.26,52.35,16861.0,41.9564,42.1008,41.9483,42.0206,16861.0
2018-05-31 11:40:00,52.34,52.45,52.34,52.41,24924.0,42.0125,42.1008,42.0125,42.0687,24924.0
2018-05-31 11:45:00,52.41,52.43,52.38,52.42,23850.0,42.0687,42.0848,42.0446,42.0768,23850.0
2018-05-31 11:50:00,52.44,52.44,52.34,52.36,18362.0,42.0928,42.0928,42.0125,42.0286,18362.0
2018-05-31 11:55:00,52.36,52.39,52.23,52.23,27232.0,42.0286,42.0527,41.9242,41.9242,27232.0
2018-05-31 12:00:00,52.24,52.34,52.24,52.33,15818.0,41.9323,42.0125,41.9323,42.0045,15818.0
2018-05-31 12:05:00,52.32,52.37,52.28,52.29,19423.0,41.9965,42.0366,41.9644,41.9724,19423.0
2018-05-31 12:10:00,52.29,52.33,52.28,52.28,17254.0,41.9724,42.0045,41.9644,41.9644,17254.0
2018-05-31 12:15:00,52.28,52.31,52.25,52.28,24007.0,41.9644,41.9885,41.9403,41.9644,24007.0
2018-05-31 12:20:00,52.28,52.3,52.19,52.19,20018.0,41.9644,41.9804,41.8921,41.8921,20018.0
2018-05-31 12:25:00,52.18,52.21,52.08,52.1,20201.0,41.8841,41.9082,41.8038,41.8199,20201.0
2018-05-31 12:30:00,52.1,52.15,52.05,52.05,27733.0,41.8199,41.86,41.7798,41.7798,27733.0
2018-05-31 12:35:00,52.06,52.17,52.06,52.13,34985.0,41.7878,41.8761,41.7878,41.844,34985.0
2018-05-31 12:40:00,52.12,52.18,52.06,52.18,62397.0,41.836,41.8841,41.7878,41.8841,62397.0
2018-05-31 12:45:00,52.19,52.25,52.18,52.25,19130.0,41.8921,41.9403,41.8841,41.9403,19130.0
2018-05-31 12:50:00,52.23,52.25,52.18,52.2,15288.0,41.9242,41.9403,41.8841,41.9002,15288.0
2018-05-31 12:55:00,52.19,52.22,52.19,52.2,16653.0,41.8921,41.9162,41.8921,41.9002,16653.0
2018-05-31 13:00:00,52.22,52.22,52.16,52.21,19678.0,41.9162,41.9162,41.8681,41.9082,19678.0
2018-05-31 13:05:00,52.22,52.23,52.18,52.19,51733.0,41.9162,41.9242,41.8841,41.8921,51733.0
2018-05-31 13:10:00,52.19,52.21,52.11,52.11,43587.0,41.8921,41.9082,41.8279,41.8279,43587.0
2018-05-31 13:15:00,52.11,52.16,52.11,52.15,21089.0,41.8279,41.8681,41.8279,41.86,21089.0
2018-05-31 13:20:00,52.15,52.21,52.15,52.17,30358.0,41.86,41.9082,41.86,41.8761,30358.0
2018-05-31 13:25:00,52.16,52.2,52.15,52.19,39203.0,41.8681,41.9002,41.86,41.8921,39203.0
2018-05-31 13:30:00,52.19,52.21,52.16,52.16,47328.0,41.8921,41.9082,41.8681,41.8681,47328.0
2018-05-31 13:35:00,52.16,52.2,52.15,52.16,56505.0,41.8681,41.9002,41.86,41.8681,56505.0
2018-05-31 13:40:00,52.16,52.19,52.05,52.09,54682.0,41.8681,41.8921,41.7798,41.8119,54682.0
2018-05-31 13:45:00,52.09,52.17,52.08,52.12,51094.0,41.8119,41.8761,41.8038,41.836,51094.0
2018-05-31 13:50:00,52.13,52.17,52.09,52.1,29112.0,41.844,41.8761,41.8119,41.8199,29112.0
2018-05-31 13:55:00,52.1,52.12,52.08,52.1,58038.0,41.8199,41.836,41.8038,41.8199,58038.0
2018-05-31 14:00:00,52.09,52.1,51.98,52.01,33043.0,41.8119,41.8199,41.7236,41.7477,33043.0
2018-05-31 14:05:00,52.02,52.09,52.01,52.08,41888.0,41.7557,41.8119,41.7477,41.8038,41888.0
2018-05-31 14:10:00,52.08,52.13,52.07,52.1,29390.0,41.8038,41.844,41.7958,41.8199,29390.0
2018-05-31 14:15:00,52.09,52.2,52.09,52.2,20303.0,41.8119,41.9002,41.8119,41.9002,20303.0
2018-05-31 14:20:00,52.2,52.3,52.2,52.28,23880.0,41.9002,41.9804,41.9002,41.9644,23880.0
2018-05-31 14:25:00,52.29,52.36,52.25,52.25,28227.0,41.9724,42.0286,41.9403,41.9403,28227.0
2018-05-31 14:30:00,52.25,52.28,52.2,52.24,22407.0,41.9403,41.9644,41.9002,41.9323,22407.0
2018-05-31 14:35:00,52.23,52.24,52.15,52.19,70446.0,41.9242,41.9323,41.86,41.8921,70446.0
2018-05-31 14:40:00,52.19,52.21,52.12,52.19,37793.0,41.8921,41.9082,41.836,41.8921,37793.0
2018-05-31 14:45:00,52.19,52.2,52.14,52.19,15964.0,41.8921,41.9002,41.852,41.8921,15964.0
2018-05-31 14:50:00,52.19,52.27,52.18,52.25,25535.0,41.8921,41.9564,41.8841,41.9403,25535.0
2018-05-31 14:55:00,52.25,52.28,52.15,52.27,66398.0,41.9403,41.9644,41.86,41.9564,66398.0
2018-05-31 15:00:00,52.27,52.31,52.21,52.26,72244.0,41.9564,41.9885,41.9082,41.9483,72244.0
2018-05-31 15:05:00,52.26,52.37,52.24,52.33,74021.0,41.9483,42.0366,41.9323,42.0045,74021.0
2018-05-31 15:10:00,52.33,52.36,52.29,52.35,54731.0,42.0045,42.0286,41.9724,42.0206,54731.0
2018-05-31 15:15:00,52.36,52.37,52.27,52.3,41909.0,42.0286,42.0366,41.9564,41.9804,41909.0
2018-05-31 15:20:00,52.3,52.41,52.29,52.33,39393.0,41.9804,42.0687,41.9724,42.0045,39393.0
2018-05-31 15:25:00,52.33,52.44,52.33,52.44,32187.0,42.0045,42.0928,42.0045,42.0928,32187.0
2018-05-31 15:30:00,52.44,52.45,52.36,52.38,91520.0,42.0928,42.1008,42.0286,42.0446,91520.0
2018-05-31 15:35:00,52.38,52.47,52.37,52.45,53614.0,42.0446,42.1169,42.0366,42.1008,53614.0
2018-05-31 15:40:00,52.46,52.48,52.31,52.32,125803.0,42.1089,42.1249,41.9885,41.9965,125803.0
2018-05-31 15:45:00,52.3,52.32,52.24,52.28,112240.0,41.9804,41.9965,41.9323,41.9644,112240.0
2018-05-31 15:50:00,52.28,52.28,52.1,52.12,140058.0,41.9644,41.9644,41.8199,41.836,140058.0
2018-05-31 15:55:00,52.12,52.12,52.01,52.08,244201.0,41.836,41.836,41.7477,41.8038,244201.0
2018-06-01 09:30:00,53.02,53.38,52.66,53.21,114184.0,42.5584,42.8473,42.2694,42.7109,114184.0
2018-06-01 09:35:00,53.24,53.33,53.11,53.28,44949.0,42.735,42.8072,42.6306,42.7671,44949.0
2018-06-01 09:40:00,53.17,53.17,52.92,53.0,19733.0,42.6788,42.6788,42.4781,42.5423,19733.0
2018-06-01 09:45:00,53.03,53.04,52.69,52.77,33210.0,42.5664,42.5744,42.2935,42.3577,33210.0
2018-06-01 09:50:00,52.77,52.77,52.51,52.51,40590.0,42.3577,42.3577,42.149,42.149,40590.0
2018-06-01 09:55:00,52.52,52.53,52.32,52.36,32091.0,42.157,42.1651,41.9965,42.0286,32091.0
2018-06-01 10:00:00,52.36,52.64,52.32,52.62,34708.0,42.0286,42.2533,41.9965,42.2373,34708.0
2018-06-01 10:05:00,52.61,52.72,52.53,52.66,19836.0,42.2293,42.3176,42.1651,42.2694,19836.0
2018-06-01 10:10:00,52.67,52.74,52.67,52.72,33704.0,42.2774,42.3336,42.2774,42.3176,33704.0
2018-06-01 10:15:00,52.72,52.73,52.48,52.59,46796.0,42.3176,42.3256,42.1249,42.2132,46796.0
2018-06-01 10:20:00,52.61,52.94,52.61,52.85,47759.0,42.2293,42.4942,42.2293,42.4219,47759.0
2018-06-01 10:25:00,52.83,52.83,52.73,52.75,25329.0,42.4059,42.4059,42.3256,42.3416,25329.0
2018-06-01 10:30:00,52.79,52.89,52.75,52.85,22025.0,42.3737,42.454,42.3416,42.4219,22025.0
2018-06-01 10:35:00,52.85,52.87,52.76,52.78,14124.0,42.4219,42.438,42.3497,42.3657,14124.0
2018-06-01 10:40:00,52.79,52.8,52.66,52.69,27247.0,42.3737,42.3818,42.2694,42.2935,27247.0
2018-06-01 10:45:00,52.67,52.79,52.67,52.74,17016.0,42.2774,42.3737,42.2774,42.3336,17016.0
2018-06-01 10:50:00,52.74,52.82,52.72,52.81,32565.0,42.3336,42.3978,42.3176,42.3898,32565.0
2018-06-01 10:55:00,52.81,52.87,52.78,52.8,26565.0,42.3898,42.438,42.3657,42.3818,26565.0
2018-06-01 11:00:00,52.81,52.86,52.76,52.81,24955.0,42.3898,42.4299,42.3497,42.3898,24955.0
2018-06-01 11:05:00,52.8,52.81,52.75,52.77,15338.0,42.3818,42.3898,42.3416,42.3577,15338.0
2018-06-01 11:10:00,52.77,52.8,52.74,52.75,16785.0,42.3577,42.3818,42.3336,42.3416,16785.0
2018-06-01 11:15:00,52.76,52.83,52.71,52.76,36885.0,42.3497,42.4059,42.3095,42.3497,36885.0
2018-06-01 11:20:00,52.75,52.77,52.67,52.7,15113.0,42.3416,42.3577,42.2774,42.3015,15113.0
2018-06-01 11:25:00,52.71,52.73,52.63,52.63,26626.0,42.3095,42.3256,42.2453,42.2453,26626.0
2018-06-01 11:30:00,52.63,52.71,52.61,52.7,24088.0,42.2453,42.3095,42.2293,42.3015,24088.0
2018-06-01 11:35:00,52.71,52.76,52.7,52.7,13185.0,42.3095,42.3497,42.3015,42.3015,13185.0
2018-06-01 11:40:00,52.7,52.7,52.62,52.69,32493.0,42.3015,42.3015,42.2373,42.2935,32493.0
2018-06-01 11:45:00,52.69,52.71,52.67,52.7,21481.0,42.2935,42.3095,42.2774,42.3015,21481.0
2018-06-01 11:50:00,52.69,52.76,52.69,52.73,28669.0,42.2935,42.3497,42.2935,42.3256,28669.0
2018-06-01 11:55:00,52.73,52.74,52.67,52.71,41870.0,42.3256,42.3336,42.2774,42.3095,41870.0
2018-06-01 12:00:00,52.71,52.75,52.69,52.75,8380.0,42.3095,42.3416,42.2935,42.3416,8380.0
2018-06-01 12:05:00,52.74,52.75,52.66,52.68,19146.0,42.3336,42.3416,42.2694,42.2855,19146.0
2018-06-01 12:10:00,52.69,52.72,52.69,52.71,8317.0,42.2935,42.3176,42.2935,42.3095,8317.0
2018-06-01 12:15:00,52.71,52.72,52.68,52.72,20591.0,42.3095,42.3176,42.2855,42.3176,20591.0
2018-06-01 12:20:00,52.73,52.73,52.7,52.71,9519.0,42.3256,42.3256,42.3015,42.3095,9519.0
2018-06-01 12:25:00,52.69,52.71,52.67,52.71,8105.0,42.2935,42.3095,42.2774,42.3095,8105.0
2018-06-01 12:30:00,52.71,52.82,52.7,52.82,16503.0,42.3095,42.3978,42.3015,42.3978,16503.0
2018-06-01 12:35:00,52.82,52.85,52.81,52.83,12833.0,42.3978,42.4219,42.3898,42.4059,12833.0
2018-06-01 12:40:00,52.83,52.87,52.83,52.85,8134.0,42.4059,42.438,42.4059,42.4219,8134.0
2018-06-01 12:45:00,52.85,52.89,52.82,52.83,12642.0,42.4219,42.454,42.3978,42.4059,12642.0
2018-06-01 12:50:00,52.83,52.86,52.82,52.83,8144.0,42.4059,42.4299,42.3978,42.4059,8144.0
2018-06-01 12:55:00,52.84,52.89,52.8,52.88,26123.0,42.4139,42.454,42.3818,42.446,26123.0
2018-06-01 13:00:00,52.89,52.97,52.88,52.97,9605.0,42.454,42.5182,42.446,42.5182,9605.0
2018-06-01 13:05:00,52.98,53.01,52.96,53.01,20065.0,42.5263,42.5503,42.5102,42.5503,20065.0
2018-06-01 13:10:00,53.0,53.03,52.94,52.94,11277.0,42.5423,42.5664,42.4942,42.4942,11277.0
2018-06-01 13:15:00,52.93,52.95,52.9,52.92,17697.0,42.4861,42.5022,42.462,42.4781,17697.0
2018-06-01 13:20:00,52.92,52.99,52.91,52.98,30190.0,42.4781,42.5343,42.4701,42.5263,30190.0
2018-06-01 13:25:00,52.98,53.0,52.94,52.94,21144.0,42.5263,42.5423,42.4942,42.4942,21144.0
2018-06-01 13:30:00,52.95,52.98,52.92,52.93,10484.0,42.5022,42.5263,42.4781,42.4861,10484.0
2018-06-01 13:35:00,52.92,52.92,52.85,52.86,15697.0,42.4781,42.4781,42.4219,42.4299,15697.0
2018-06-01 13:40:00,52.87,52.87,52.8,52.82,45153.0,42.438,42.438,42.3818,42.3978,45153.0
2018-06-01 13:45:00,52.82,52.85,52.82,52.83,14226.0,42.3978,42.4219,42.3978,42.4059,14226.0
2018-06-01 13:50:00,52.83,52.9,52.82,52.89,11906.0,42.4059,42.462,42.3978,42.454,11906.0
2018-06-01 13:55:00,52.88,52.88,52.83,52.83,12744.0,42.446,42.446,42.4059,42.4059,12744.0
2018-06-01 14:00:00,52.82,52.84,52.82,52.83,9028.0,42.3978,42.4139,42.3978,42.4059,9028.0
2018-06-01 14:05:00,52.83,52.83,52.74,52.76,18028.0,42.4059,42.4059,42.3336,42.3497,18028.0
2018-06-01 14:10:00,52.76,52.78,52.75,52.78,7267.0,42.3497,42.3657,42.3416,42.3657,7267.0
2018-06-01 14:15:00,52.78,52.8,52.77,52.8,14420.0,42.3657,42.3818,42.3577,42.3818,14420.0
2018-06-01 14:20:00,52.8,52.86,52.78,52.84,18558.0,42.3818,42.4299,42.3657,42.4139,18558.0
2018-06-01 14:25:00,52.83,52.85,52.83,52.85,18074.0,42.4059,42.4219,42.4059,42.4219,18074.0
2018-06-01 14:30:00,52.85,52.85,52.68,52.69,20079.0,42.4219,42.4219,42.2855,42.2935,20079.0
2018-06-01 14:35:00,52.69,52.69,52.63,52.67,13872.0,42.2935,42.2935,42.2453,42.2774,13872.0
2018-06-01 14:40:00,52.66,52.73,52.66,52.73,17948.0,42.2694,42.3256,42.2694,42.3256,17948.0
2018-06-01 14:45:00,52.72,52.74,52.71,52.72,13181.0,42.3176,42.3336,42.3095,42.3176,13181.0
2018-06-01 14:50:00,52.73,52.73,52.67,52.67,15355.0,42.3256,42.3256,42.2774,42.2774,15355.0
2018-06-01 14:55:00,52.68,52.71,52.63,52.66,15174.0,42.2855,42.3095,42.2453,42.2694,15174.0
2018-06-01 15:00:00,52.65,52.65,52.54,52.55,15055.0,42.2614,42.2614,42.1731,42.1811,15055.0
2018-06-01 15:05:00,52.54,52.54,52.47,52.48,16008.0,42.1731,42.1731,42.1169,42.1249,16008.0
2018-06-01 15:10:00,52.49,52.51,52.45,52.51,26502.0,42.1329,42.149,42.1008,42.149,26502.0
2018-06-01 15:15:00,52.52,52.53,52.5,52.52,17713.0,42.157,42.1651,42.141,42.157,17713.0
2018-06-01 15:20:00,52.51,52.53,52.5,52.52,12820.0,42.149,42.1651,42.141,42.157,12820.0
2018-06-01 15:25:00,52.52,52.54,52.51,52.54,20463.0,42.157,42.1731,42.149,42.1731,20463.0
2018-06-01 15:30:00,52.54,52.61,52.53,52.61,38078.0,42.1731,42.2293,42.1651,42.2293,38078.0
2018-06-01 15:35:00,52.61,52.67,52.6,52.66,36880.0,42.2293,42.2774,42.2212,42.2694,36880.0
2018-06-01 15:40:00,52.66,52.66,52.6,52.63,27414.0,42.2694,42.2694,42.2212,42.2453,27414.0
2018-06-01 15:45:00,52.63,52.67,52.62,52.63,41791.0,42.2453,42.2774,42.2373,42.2453,41791.0
2018-06-01 15:50:00,52.63,52.68,52.61,52.63,45338.0,42.2453,42.2855,42.2293,42.2453,45338.0
2018-06-01 15:55:00,52.62,52.65,52.61,52.65,111193.0,42.2373,42.2614,42.2293,42.2614,111193.0
2018-06-04 09:30:00,52.73,52.73,52.5,52.62,34954.0,42.3256,42.3256,42.141,42.2373,34954.0
2018-06-04 09:35:00,52.69,52.96,52.62,52.9,16079.0,42.2935,42.5102,42.2373,42.462,16079.0
2018-06-04 09:40:00,52.91,52.98,52.86,52.91,12399.0,42.4701,42.5263,42.4299,42.4701,12399.0
2018-06-04 09:45:00,52.93,52.96,52.6,52.6,27697.0,42.4861,42.5102,42.2212,42.2212,27697.0
2018-06-04 09:50:00,52.6,52.76,52.6,52.76,13399.0,42.2212,42.3497,42.2212,42.3497,13399.0
2018-06-04 09:55:00,52.79,52.8,52.72,52.73,12061.0,42.3737,42.3818,42.3176,42.3256,12061.0
2018-06-04 10:00:00,52.74,52.83,52.68,52.71,13631.0,42.3336,42.4059,42.2855,42.3095,13631.0
2018-06-04 10:05:00,52.71,52.8,52.65,52.77,13888.0,42.3095,42.3818,42.2614,42.3577,13888.0
2018-06-04 10:10:00,52.78,52.86,52.78,52.84,10593.0,42.3657,42.4299,42.3657,42.4139,10593.0
2018-06-04 10:15:00,52.83,52.88,52.68,52.68,30092.0,42.4059,42.446,42.2855,42.2855,30092.0
2018-06-04 10:20:00,52.68,52.84,52.67,52.81,14084.0,42.2855,42.4139,42.2774,42.3898,14084.0
2018-06-04 10:25:00,52.8,52.86,52.77,52.84,17172.0,42.3818,42.4299,42.3577,42.4139,17172.0
2018-06-04 10:30:00,52.84,52.85,52.63,52.71,19158.0,42.4139,42.4219,42.2453,42.3095,19158.0
2018-06-04 10:35:00,52.71,52.8,52.71,52.79,33803.0,42.3095,42.3818,42.3095,42.3737,33803.0
2018-06-04 10:40:00,52.8,52.83,52.71,52.81,17013.0,42.3818,42.4059,42.3095,42.3898,17013.0
2018-06-04 10:45:00,52.82,52.88,52.78,52.85,13752.0,42.3978,42.446,42.3657,42.4219,13752.0
2018-06-04 10:50:00,52.84,52.85,52.74,52.81,11022.0,42.4139,42.4219,42.3336,42.3898,11022.0
2018-06-04 10:55:00,52.86,52.87,52.8,52.86,11510.0,42.4299,42.438,42.3818,42.4299,11510.0
2018-06-04 11:00:00,52.87,52.91,52.84,52.85,18847.0,42.438,42.4701,42.4139,42.4219,18847.0
2018-06-04 11:05:00,52.85,52.88,52.78,52.88,38723.0,42.4219,42.446,42.3657,42.446,38723.0
2018-06-04 11:10:00,52.89,52.95,52.85,52.85,24848.0,42.454,42.5022,42.4219,42.4219,24848.0
2018-06-04 11:15:00,52.86,52.95,52.84,52.9,14293.0,42.4299,42.5022,42.4139,42.462,14293.0
2018-06-04 11:20:00,52.89,52.91,52.85,52.9,9303.0,42.454,42.4701,42.4219,42.462,9303.0
2018-06-04 11:25:00,52.91,53.03,52.91,53.02,9933.0,42.4701,42.5664,42.4701,42.5584,9933.0
2018-06-04 11:30:00,53.01,53.01,52.94,52.97,11465.0,42.5503,42.5503,42.4942,42.5182,11465.0
2018-06-04 11:35:00,52.98,52.98,52.91,52.97,7684.0,42.5263,42.5263,42.4701,42.5182,7684.0
2018-06-04 11:40:00,52.97,53.0,52.92,52.94,13026.0,42.5182,42.5423,42.4781,42.4942,13026.0
2018-06-04 11:45:00,52.95,52.97,52.91,52.94,14813.0,42.5022,42.5182,42.4701,42.4942,14813.0
2018-06-04 11:50:00,52.93,52.93,52.86,52.88,6428.0,42.4861,42.4861,42.4299,42.446,6428.0
2018-06-04 11:55:00,52.87,52.9,52.84,52.89,8579.0,42.438,42.462,42.4139,42.454,8579.0
2018-06-04 12:00:00,52.88,52.88,52.8,52.8,20896.0,42.446,42.446,42.3818,42.3818,20896.0
2018-06-04 12:05:00,52.81,52.83,52.78,52.78,11110.0,42.3898,42.4059,42.3657,42.3657,11110.0
2018-06-04 12:10:00,52.78,52.83,52.78,52.81,9950.0,42.3657,42.4059,42.3657,42.3898,9950.0
2018-06-04 12:15:00,52.8,52.86,52.8,52.86,7146.0,42.3818,42.4299,42.3818,42.4299,7146.0
2018-06-04 12:20:00,52.87,52.99,52.87,52.91,10389.0,42.438,42.5343,42.438,42.4701,10389.0
2018-06-04 12:25:00,52.91,52.95,52.9,52.92,7132.0,42.4701,42.5022,42.462,42.4781,7132.0
2018-06-04 12:30:00,52.91,52.95,52.9,52.91,9269.0,42.4701,42.5022,42.462,42.4701,9269.0
2018-06-04 12:35:00,52.92,52.92,52.85,52.86,6559.0,42.4781,42.4781,42.4219,42.4299,6559.0
2018-06-04 12:40:00,52.86,52.88,52.84,52.87,6488.0,42.4299,42.446,42.4139,42.438,6488.0
2018-06-04 12:45:00,52.87,52.9,52.83,52.87,15818.0,42.438,42.462,42.4059,42.438,15818.0
2018-06-04 12:50:00,52.88,52.88,52.83,52.86,28865.0,42.446,42.446,42.4059,42.4299,28865.0
2018-06-04 12:55:00,52.86,52.87,52.77,52.83,130972.0,42.4299,42.438,42.3577,42.4059,130972.0
2018-06-04 13:00:00,52.83,52.85,52.8,52.83,35593.0,42.4059,42.4219,42.3818,42.4059,35593.0
2018-06-04 13:05:00,52.83,52.83,52.78,52.79,18501.0,42.4059,42.4059,42.3657,42.3737,18501.0
2018-06-04 13:10:00,52.79,52.83,52.74,52.76,80409.0,42.3737,42.4059,42.3336,42.3497,80409.0
2018-06-04 13:15:00,52.77,52.78,52.72,52.78,15248.0,42.3577,42.3657,42.3176,42.3657,15248.0
2018-06-04 13:20:00,52.79,52.79,52.71,52.72,19020.0,42.3737,42.3737,42.3095,42.3176,19020.0
2018-06-04 13:25:00,52.74,52.75,52.68,52.69,41856.0,42.3336,42.3416,42.2855,42.2935,41856.0
2018-06-04 13:30:00,52.69,52.69,52.57,52.57,23126.0,42.2935,42.2935,42.1972,42.1972,23126.0
2018-06-04 13:35:00,52.55,52.58,52.54,52.56,12584.0,42.1811,42.2052,42.1731,42.1891,12584.0
2018-06-04 13:40:00,52.55,52.59,52.55,52.59,6642.0,42.1811,42.2132,42.1811,42.2132,6642.0
2018-06-04 13:45:00,52.59,52.65,52.59,52.63,24243.0,42.2132,42.2614,42.2132,42.2453,24243.0
2018-06-04 13:50:00,52.62,52.62,52.5,52.54,28809.0,42.2373,42.2373,42.141,42.1731,28809.0
2018-06-04 13:55:00,52.54,52.56,52.51,52.52,13253.0,42.1731,42.1891,42.149,42.157,13253.0
2018-06-04 14:00:00,52.51,52.53,52.45,52.51,15204.0,42.149,42.1651,42.1008,42.149,15204.0
2018-06-04 14:05:00,52.5,52.5,52.39,52.42,12840.0,42.141,42.141,42.0527,42.0768,12840.0
2018-06-04 14:10:00,52.43,52.53,52.42,52.52,12014.0,42.0848,42.1651,42.0768,42.157,12014.0
2018-06-04 14:15:00,52.52,52.53,52.48,52.51,12111.0,42.157,42.1651,42.1249,42.149,12111.0
2018-06-04 14:20:00,52.51,52.58,52.51,52.57,12009.0,42.149,42.2052,42.149,42.1972,12009.0
2018-06-04 14:25:00,52.57,52.59,52.53,52.53,9446.0,42.1972,42.2132,42.1651,42.1651,9446.0
2018-06-04 14:30:00,52.54,52.55,52.46,52.46,14939.0,42.1731,42.1811,42.1089,42.1089,14939.0
2018-06-04 14:35:00,52.45,52.47,52.42,52.47,9623.0,42.1008,42.1169,42.0768,42.1169,9623.0
2018-06-04 14:40:00,52.46,52.5,52.46,52.48,7019.0,42.1089,42.141,42.1089,42.1249,7019.0
2018-06-04 14:45:00,52.47,52.52,52.47,52.51,10761.0,42.1169,42.157,42.1169,42.149,10761.0
2018-06-04 14:50:00,52.52,52.54,52.52,52.53,18991.0,42.157,42.1731,42.157,42.1651,18991.0
2018-06-04 14:55:00,52.52,52.64,52.51,52.63,13007.0,42.157,42.2533,42.149,42.2453,13007.0
2018-06-04 15:00:00,52.63,52.65,52.62,52.65,14407.0,42.2453,42.2614,42.2373,42.2614,14407.0
2018-06-04 15:05:00,52.65,52.65,52.57,52.57,15471.0,42.2614,42.2614,42.1972,42.1972,15471.0
2018-06-04 15:10:00,52.57,52.6,52.55,52.58,14970.0,42.1972,42.2212,42.1811,42.2052,14970.0
2018-06-04 15:15:00,52.58,52.59,52.53,52.55,11673.0,42.2052,42.2132,42.1651,42.1811,11673.0
2018-06-04 15:20:00,52.54,52.55,52.5,52.51,13806.0,42.1731,42.1811,42.141,42.149,13806.0
2018-06-04 15:25:00,52.51,52.53,52.5,52.51,23791.0,42.149,42.1651,42.141,42.149,23791.0
2018-06-04 15:30:00,52.5,52.69,52.49,52.69,39925.0,42.141,42.2935,42.1329,42.2935,39925.0
2018-06-04 15:35:00,52.69,52.76,52.64,52.71,52639.0,42.2935,42.3497,42.2533,42.3095,52639.0
2018-06-04 15:40:00,52.71,52.78,52.71,52.77,21559.0,42.3095,42.3657,42.3095,42.3577,21559.0
2018-06-04 15:45:00,52.78,52.79,52.66,52.71,54244.0,42.3657,42.3737,42.2694,42.3095,54244.0
2018-06-04 15:50:00,52.72,52.73,52.68,52.68,32214.0,42.3176,42.3256,42.2855,42.2855,32214.0
2018-06-04 15:55:00,52.69,52.69,52.61,52.65,120839.0,42.2935,42.2935,42.2293,42.2614,120839.0
2018-06-05 09:30:00,52.83,53.32,52.79,53.24,67535.0,42.4059,42.7992,42.3737,42.735,67535.0
2018-06-05 09:35:00,53.26,53.3,53.01,53.02,32228.0,42.751,42.7831,42.5503,42.5584,32228.0
2018-06-05 09:40:00,53.04,53.09,52.94,53.0,63233.0,42.5744,42.6146,42.4942,42.5423,63233.0
2018-06-05 09:45:00,52.99,53.03,52.75,52.81,26046.0,42.5343,42.5664,42.3416,42.3898,26046.0
2018-06-05 09:50:00,52.83,52.85,52.71,52.71,14407.0,42.4059,42.4219,42.3095,42.3095,14407.0
2018-06-05 09:55:00,52.69,52.8,52.69,52.8,16165.0,42.2935,42.3818,42.2935,42.3818,16165.0
2018-06-05 10:00:00,52.81,52.87,52.79,52.83,11552.0,42.3898,42.438,42.3737,42.4059,11552.0
2018-06-05 10:05:00,52.83,53.05,52.83,52.97,26128.0,42.4059,42.5824,42.4059,42.5182,26128.0
2018-06-05 10:10:00,52.98,53.04,52.96,52.96,33156.0,42.5263,42.5744,42.5102,42.5102,33156.0
2018-06-05 10:15:00,52.97,53.07,52.97,53.05,16239.0,42.5182,42.5985,42.5182,42.5824,16239.0
2018-06-05 10:20:00,53.05,53.08,52.92,52.94,26398.0,42.5824,42.6065,42.4781,42.4942,26398.0
2018-06-05 10:25:00,52.93,52.94,52.82,52.85,11496.0,42.4861,42.4942,42.3978,42.4219,11496.0
2018-06-05 10:30:00,52.85,52.87,52.74,52.77,12775.0,42.4219,42.438,42.3336,42.3577,12775.0
2018-06-05 10:35:00,52.75,52.78,52.67,52.68,21840.0,42.3416,42.3657,42.2774,42.2855,21840.0
2018-06-05 10:40:00,52.69,52.7,52.64,52.69,17647.0,42.2935,42.3015,42.2533,42.2935,17647.0
2018-06-05 10:45:00,52.71,52.72,52.59,52.63,15458.0,42.3095,42.3176,42.2132,42.2453,15458.0
2018-06-05 10:50:00,52.63,52.77,52.6,52.75,17792.0,42.2453,42.3577,42.2212,42.3416,17792.0
2018-06-05 10:55:00,52.76,52.8,52.72,52.8,22989.0,42.3497,42.3818,42.3176,42.3818,22989.0
2018-06-05 11:00:00,52.79,52.83,52.74,52.74,12416.0,42.3737,42.4059,42.3336,42.3336,12416.0
2018-06-05 11:05:00,52.73,52.75,52.59,52.64,22381.0,42.3256,42.3416,42.2132,42.2533,22381.0
2018-06-05 11:10:00,52.62,52.71,52.57,52.71,23833.0,42.2373,42.3095,42.1972,42.3095,23833.0
2018-06-05 11:15:00,52.72,52.76,52.71,52.75,13363.0,42.3176,42.3497,42.3095,42.3416,13363.0
2018-06-05 11:20:00,52.75,52.76,52.6,52.62,13800.0,42.3416,42.3497,42.2212,42.2373,13800.0
2018-06-05 11:25:00,52.63,52.73,52.6,52.7,21734.0,42.2453,42.3256,42.2212,42.3015,21734.0
2018-06-05 11:30:00,52.72,52.78,52.69,52.78,12084.0,42.3176,42.3657,42.2935,42.3657,12084.0
2018-06-05 11:35:00,52.78,52.85,52.73,52.81,31778.0,42.3657,42.4219,42.3256,42.3898,31778.0
2018-06-05 11:40:00,52.81,52.82,52.67,52.69,19173.0,42.3898,42.3978,42.2774,42.2935,19173.0
2018-06-05 11:45:00,52.69,52.72,52.63,52.69,10741.0,42.2935,42.3176,42.2453,42.2935,10741.0
2018-06-05 11:50:00,52.7,52.7,52.64,52.68,14335.0,42.3015,42.3015,42.2533,42.2855,14335.0
2018-06-05 11:55:00,52.68,52.69,52.64,52.67,9560.0,42.2855,42.2935,42.2533,42.2774,9560.0
2018-06-05 12:00:00,52.67,52.67,52.51,52.51,28209.0,42.2774,42.2774,42.149,42.149,28209.0
2018-06-05 12:05:00,52.52,52.61,52.5,52.59,12615.0,42.157,42.2293,42.141,42.2132,12615.0
2018-06-05 12:10:00,52.61,52.64,52.6,52.62,8768.0,42.2293,42.2533,42.2212,42.2373,8768.0
2018-06-05 12:15:00,52.6,52.66,52.6,52.62,10293.0,42.2212,42.2694,42.2212,42.2373,10293.0
2018-06-05 12:20:00,52.65,52.69,52.63,52.64,11639.0,42.2614,42.2935,42.2453,42.2533,11639.0
2018-06-05 12:25:00,52.65,52.78,52.64,52.76,12029.0,42.2614,42.3657,42.2533,42.3497,12029.0
2018-06-05 12:30:00,52.77,52.77,52.7,52.71,15699.0,42.3577,42.3577,42.3015,42.3095,15699.0
2018-06-05 12:35:00,52.7,52.73,52.69,52.73,55470.0,42.3015,42.3256,42.2935,42.3256,55470.0
2018-06-05 12:40:00,52.73,52.77,52.71,52.74,18097.0,42.3256,42.3577,42.3095,42.3336,18097.0
2018-06-05 12:45:00,52.74,52.75,52.63,52.71,24690.0,42.3336,42.3416,42.2453,42.3095,24690.0
2018-06-05 12:50:00,52.72,52.74,52.67,52.68,20380.0,42.3176,42.3336,42.2774,42.2855,20380.0
2018-06-05 12:55:00,52.68,52.7,52.67,52.69,17738.0,42.2855,42.3015,42.2774,42.2935,17738.0
2018-06-05 13:00:00,52.69,52.74,52.69,52.74,10773.0,42.2935,42.3336,42.2935,42.3336,10773.0
2018-06-05 13:05:00,52.74,52.82,52.73,52.8,24353.0,42.3336,42.3978,42.3256,42.3818,24353.0
2018-06-05 13:10:00,52.81,52.85,52.8,52.84,14839.0,42.3898,42.4219,42.3818,42.4139,14839.0
2018-06-05 13:15:00,52.85,52.9,52.84,52.9,14886.0,42.4219,42.462,42.4139,42.462,14886.0
2018-06-05 13:20:00,52.9,52.92,52.89,52.9,18382.0,42.462,42.4781,42.454,42.462,18382.0
2018-06-05 13:25:00,52.9,52.9,52.81,52.84,16025.0,42.462,42.462,42.3898,42.4139,16025.0
2018-06-05 13:30:00,52.85,52.86,52.84,52.85,10732.0,42.4219,42.4299,42.4139,42.4219,10732.0
2018-06-05 13:35:00,52.85,52.88,52.85,52.88,12646.0,42.4219,42.446,42.4219,42.446,12646.0
2018-06-05 13:40:00,52.86,52.87,52.84,52.85,16151.0,42.4299,42.438,42.4139,42.4219,16151.0
2018-06-05 13:45:00,52.86,52.87,52.84,52.86,14006.0,42.4299,42.438,42.4139,42.4299,14006.0
2018-06-05 13:50:00,52.86,52.86,52.79,52.81,14063.0,42.4299,42.4299,42.3737,42.3898,14063.0
2018-06-05 13:55:00,52.81,52.84,52.8,52.83,19831.0,42.3898,42.4139,42.3818,42.4059,19831.0
2018-06-05 14:00:00,52.84,52.85,52.79,52.8,24095.0,42.4139,42.4219,42.3737,42.3818,24095.0
2018-06-05 14:05:00,52.8,52.84,52.8,52.83,25120.0,42.3818,42.4139,42.3818,42.4059,25120.0
2018-06-05 14:10:00,52.83,52.93,52.82,52.91,47064.0,42.4059,42.4861,42.3978,42.4701,47064.0
2018-06-05 14:15:00,52.91,52.92,52.85,52.86,76890.0,42.4701,42.4781,42.4219,42.4299,76890.0
2018-06-05 14:20:00,52.86,52.92,52.85,52.91,35296.0,42.4299,42.4781,42.4219,42.4701,35296.0
2018-06-05 14:25:00,52.91,52.97,52.91,52.97,31192.0,42.4701,42.5182,42.4701,42.5182,31192.0
2018-06-05 14:30:00,52.97,52.98,52.91,52.97,35516.0,42.5182,42.5263,42.4701,42.5182,35516.0
2018-06-05 14:35:00,52.98,52.99,52.9,52.93,39112.0,42.5263,42.5343,42.462,42.4861,39112.0
2018-06-05 14:40:00,52.92,52.93,52.85,52.91,66009.0,42.4781,42.4861,42.4219,42.4701,66009.0
2018-06-05 14:45:00,52.91,52.93,52.88,52.92,36503.0,42.4701,42.4861,42.446,42.4781,36503.0
2018-06-05 14:50:00,52.92,52.93,52.91,52.92,24256.0,42.4781,42.4861,42.4701,42.4781,24256.0
2018-06-05 14:55:00,52.92,52.94,52.88,52.94,23222.0,42.4781,42.4942,42.446,42.4942,23222.0
2018-06-05 15:00:00,52.94,52.96,52.93,52.96,28038.0,42.4942,42.5102,42.4861,42.5102,28038.0
2018-06-05 15:05:00,52.96,52.99,52.93,52.95,33395.0,42.5102,42.5343,42.4861,42.5022,33395.0
2018-06-05 15:10:00,52.94,52.95,52.9,52.9,22682.0,42.4942,42.5022,42.462,42.462,22682.0
2018-06-05 15:15:00,52.9,52.92,52.86,52.88,22877.0,42.462,42.4781,42.4299,42.446,22877.0
2018-06-05 15:20:00,52.88,52.92,52.85,52.85,41200.0,42.446,42.4781,42.4219,42.4219,41200.0
2018-06-05 15:25:00,52.85,52.94,52.83,52.94,18315.0,42.4219,42.4942,42.4059,42.4942,18315.0
2018-06-05 15:30:00,52.93,52.96,52.92,52.96,25369.0,42.4861,42.5102,42.4781,42.5102,25369.0
2018-06-05 15:35:00,52.96,52.96,52.9,52.91,36520.0,42.5102,42.5102,42.462,42.4701,36520.0
2018-06-05 15:40:00,52.9,52.91,52.86,52.9,47084.0,42.462,42.4701,42.4299,42.462,47084.0
2018-06-05 15:45:00,52.89,52.91,52.88,52.9,51370.0,42.454,42.4701,42.446,42.462,51370.0
2018-06-05 15:50:00,52.89,52.9,52.87,52.89,43603.0,42.454,42.462,42.438,42.454,43603.0
2018-06-05 15:55:00,52.9,52.9,52.8,52.81,145624.0,42.462,42.462,42.3818,42.3898,145624.0
2018-06-06 09:30:00,53.0,53.27,53.0,53.26,28514.0,42.5423,42.759,42.5423,42.751,28514.0
2018-06-06 09:35:00,53.27,53.39,53.12,53.12,29531.0,42.759,42.8554,42.6386,42.6386,29531.0
2018-06-06 09:40:00,53.18,53.24,53.03,53.07,9900.0,42.6868,42.735,42.5664,42.5985,9900.0
2018-06-06 09:45:00,53.08,53.11,52.73,52.78,23428.0,42.6065,42.6306,42.3256,42.3657,23428.0
2018-06-06 09:50:00,52.78,52.95,52.78,52.94,8996.0,42.3657,42.5022,42.3657,42.4942,8996.0
2018-06-06 09:55:00,52.96,53.02,52.9,53.0,8326.0,42.5102,42.5584,42.462,42.5423,8326.0
2018-06-06 10:00:00,53.03,53.13,53.03,53.09,13647.0,42.5664,42.6467,42.5664,42.6146,13647.0
2018-06-06 10:05:00,53.08,53.09,52.9,52.96,18600.0,42.6065,42.6146,42.462,42.5102,18600.0
2018-06-06 10:10:00,52.95,53.18,52.94,53.18,11127.0,42.5022,42.6868,42.4942,42.6868,11127.0
2018-06-06 10:15:00,53.2,53.26,53.1,53.14,17308.0,42.7029,42.751,42.6226,42.6547,17308.0
2018-06-06 10:20:00,53.17,53.24,53.16,53.21,13651.0,42.6788,42.735,42.6707,42.7109,13651.0
2018-06-06 10:25:00,53.22,53.24,53.04,53.12,30424.0,42.7189,42.735,42.5744,42.6386,30424.0
2018-06-06 10:30:00,53.11,53.35,53.1,53.33,19145.0,42.6306,42.8233,42.6226,42.8072,19145.0
2018-06-06 10:35:00,53.32,53.41,53.31,53.4,9030.0,42.7992,42.8714,42.7911,42.8634,9030.0
2018-06-06 10:40:00,53.44,53.44,53.27,53.29,12524.0,42.8955,42.8955,42.759,42.7751,12524.0
2018-06-06 10:45:00,53.27,53.31,53.25,53.27,7440.0,42.759,42.7911,42.743,42.759,7440.0
2018-06-06 10:50:00,53.26,53.29,53.24,53.27,8743.0,42.751,42.7751,42.735,42.759,8743.0
2018-06-06 10:55:00,53.29,53.36,53.24,53.3,9250.0,42.7751,42.8313,42.735,42.7831,9250.0
2018-06-06 11:00:00,53.34,53.36,53.27,53.28,24761.0,42.8152,42.8313,42.759,42.7671,24761.0
2018-06-06 11:05:00,53.3,53.3,53.19,53.21,10245.0,42.7831,42.7831,42.6948,42.7109,10245.0
2018-06-06 11:10:00,53.2,53.21,53.15,53.17,8364.0,42.7029,42.7109,42.6627,42.6788,8364.0
2018-06-06 11:15:00,53.17,53.17,53.06,53.14,13830.0,42.6788,42.6788,42.5905,42.6547,13830.0
2018-06-06 11:20:00,53.13,53.13,53.01,53.06,11303.0,42.6467,42.6467,42.5503,42.5905,11303.0
2018-06-06 11:25:00,53.06,53.07,53.01,53.07,9426.0,42.5905,42.5985,42.5503,42.5985,9426.0
2018-06-06 11:30:00,53.08,53.09,53.04,53.05,11437.0,42.6065,42.6146,42.5744,42.5824,11437.0
2018-06-06 11:35:00,53.07,53.16,53.07,53.15,10052.0,42.5985,42.6707,42.5985,42.6627,10052.0
2018-06-06 11:40:00,53.16,53.21,53.13,53.16,11056.0,42.6707,42.7109,42.6467,42.6707,11056.0
2018-06-06 11:45:00,53.19,53.26,53.16,53.26,9052.0,42.6948,42.751,42.6707,42.751,9052.0
2018-06-06 11:50:00,53.25,53.25,53.21,53.25,6880.0,42.743,42.743,42.7109,42.743,6880.0
2018-06-06 11:55:00,53.24,53.3,53.22,53.3,7577.0,42.735,42.7831,42.7189,42.7831,7577.0
2018-06-06 12:00:00,53.3,53.31,53.26,53.31,5201.0,42.7831,42.7911,42.751,42.7911,5201.0
2018-06-06 12:05:00,53.32,53.36,53.28,53.33,9635.0,42.7992,42.8313,42.7671,42.8072,9635.0
2018-06-06 12:10:00,53.36,53.4,53.31,53.31,9886.0,42.8313,42.8634,42.7911,42.7911,9886.0
2018-06-06 12:15:00,53.3,53.31,53.24,53.3,8640.0,42.7831,42.7911,42.735,42.7831,8640.0
2018-06-06 12:20:00,53.28,53.31,53.26,53.3,8796.0,42.7671,42.7911,42.751,42.7831,8796.0
2018-06-06 12:25:00,53.28,53.31,53.27,53.31,9585.0,42.7671,42.7911,42.759,42.7911,9585.0
2018-06-06 12:30:00,53.32,53.35,53.3,53.34,8600.0,42.7992,42.8233,42.7831,42.8152,8600.0
2018-06-06 12:35:00,53.34,53.35,53.28,53.32,17947.0,42.8152,42.8233,42.7671,42.7992,17947.0
2018-06-06 12:40:00,53.3,53.39,53.3,53.39,5703.0,42.7831,42.8554,42.7831,42.8554,5703.0
2018-06-06 12:45:00,53.39,53.4,53.36,53.36,6051.0,42.8554,42.8634,42.8313,42.8313,6051.0
2018-06-06 12:50:00,53.35,53.42,53.35,53.42,6367.0,42.8233,42.8794,42.8233,42.8794,6367.0
2018-06-06 12:55:00,53.41,53.44,53.38,53.38,13510.0,42.8714,42.8955,42.8473,42.8473,13510.0
2018-06-06 13:00:00,53.41,53.43,53.4,53.43,4695.0,42.8714,42.8875,42.8634,42.8875,4695.0
2018-06-06 13:05:00,53.43,53.46,53.42,53.46,7238.0,42.8875,42.9115,42.8794,42.9115,7238.0
2018-06-06 13:10:00,53.45,53.57,53.45,53.55,19346.0,42.9035,42.9998,42.9035,42.9838,19346.0
2018-06-06 13:15:00,53.55,53.59,53.54,53.56,11513.0,42.9838,43.0159,42.9758,42.9918,11513.0
2018-06-06 13:20:00,53.55,53.55,53.48,53.55,11480.0,42.9838,42.9838,42.9276,42.9838,11480.0
2018-06-06 13:25:00,53.54,53.54,53.48,53.52,9300.0,42.9758,42.9758,42.9276,42.9597,9300.0
2018-06-06 13:30:00,53.51,53.56,53.51,53.54,9200.0,42.9517,42.9918,42.9517,42.9758,9200.0
2018-06-06 13:35:00,53.55,53.57,53.55,53.56,6688.0,42.9838,42.9998,42.9838,42.9918,6688.0
2018-06-06 13:40:00,53.56,53.57,53.53,53.56,27520.0,42.9918,42.9998,42.9677,42.9918,27520.0
2018-06-06 13:45:00,53.55,53.6,53.55,53.59,12524.0,42.9838,43.0239,42.9838,43.0159,12524.0
2018-06-06 13:50:00,53.59,53.64,53.58,53.63,19983.0,43.0159,43.056,43.0079,43.048,19983.0
2018-06-06 13:55:00,53.63,53.64,53.58,53.62,13427.0,43.048,43.056,43.0079,43.04,13427.0
2018-06-06 14:00:00,53.61,53.62,53.47,53.5,13834.0,43.032,43.04,42.9196,42.9437,13834.0
2018-06-06 14:05:00,53.51,53.57,53.51,53.55,18529.0,42.9517,42.9998,42.9517,42.9838,18529.0
2018-06-06 14:10:00,53.55,53.56,53.45,53.45,16154.0,42.9838,42.9918,42.9035,42.9035,16154.0
2018-06-06 14:15:00,53.44,53.48,53.42,53.46,18937.0,42.8955,42.9276,42.8794,42.9115,18937.0
2018-06-06 14:20:00,53.48,53.51,53.47,53.5,12114.0,42.9276,42.9517,42.9196,42.9437,12114.0
2018-06-06 14:25:00,53.5,53.58,53.49,53.55,23888.0,42.9437,43.0079,42.9356,42.9838,23888.0
2018-06-06 14:30:00,53.55,53.59,53.55,53.58,15287.0,42.9838,43.0159,42.9838,43.0079,15287.0
2018-06-06 14:35:00,53.59,53.63,53.57,53.62,15192.0,43.0159,43.048,42.9998,43.04,15192.0
2018-06-06 14:40:00,53.61,53.65,53.56,53.59,35213.0,43.032,43.0641,42.9918,43.0159,35213.0
2018-06-06 14:45:00,53.6,53.64,53.57,53.59,15175.0,43.0239,43.056,42.9998,43.0159,15175.0
2018-06-06 14:50:00,53.59,53.6,53.54,53.55,22428.0,43.0159,43.0239,42.9758,42.9838,22428.0
2018-06-06 14:55:00,53.55,53.61,53.55,53.55,24242.0,42.9838,43.032,42.9838,42.9838,24242.0
2018-06-06 15:00:00,53.55,53.6,53.55,53.6,18295.0,42.9838,43.0239,42.9838,43.0239,18295.0
2018-06-06 15:05:00,53.6,53.61,53.55,53.56,18285.0,43.0239,43.032,42.9838,42.9918,18285.0
2018-06-06 15:10:00,53.56,53.58,53.45,53.46,18313.0,42.9918,43.0079,42.9035,42.9115,18313.0
2018-06-06 15:15:00,53.44,53.5,53.44,53.48,17566.0,42.8955,42.9437,42.8955,42.9276,17566.0
2018-06-06 15:20:00,53.47,53.53,53.44,53.46,31622.0,42.9196,42.9677,42.8955,42.9115,31622.0
2018-06-06 15:25:00,53.46,53.49,53.46,53.47,30298.0,42.9115,42.9356,42.9115,42.9196,30298.0
2018-06-06 15:30:00,53.47,53.55,53.46,53.53,25312.0,42.9196,42.9838,42.9115,42.9677,25312.0
2018-06-06 15:35:00,53.53,53.55,53.5,53.54,33812.0,42.9677,42.9838,42.9437,42.9758,33812.0
2018-06-06 15:40:00,53.55,53.55,53.48,53.49,37231.0,42.9838,42.9838,42.9276,42.9356,37231.0
2018-06-06 15:45:00,53.48,53.48,53.42,53.47,45464.0,42.9276,42.9276,42.8794,42.9196,45464.0
2018-06-06 15:50:00,53.48,53.49,53.46,53.48,34834.0,42.9276,42.9356,42.9115,42.9276,34834.0
2018-06-06 15:55:00,53.48,53.54,53.47,53.53,140907.0,42.9276,42.9758,42.9196,42.9677,140907.0
2018-06-07 09:30:00,53.55,53.77,53.4,53.55,28668.0,42.9838,43.1604,42.8634,42.9838,28668.0
2018-06-07 09:35:00,53.57,53.7,53.49,53.67,25796.0,42.9998,43.1042,42.9356,43.0801,25796.0
2018-06-07 09:40:00,53.67,53.67,53.48,53.63,17900.0,43.0801,43.0801,42.9276,43.048,17900.0
2018-06-07 09:45:00,53.67,53.69,53.46,53.51,30808.0,43.0801,43.0962,42.9115,42.9517,30808.0
2018-06-07 09:50:00,53.52,53.61,53.42,53.58,16699.0,42.9597,43.032,42.8794,43.0079,16699.0
2018-06-07 09:55:00,53.6,53.61,53.47,53.47,12541.0,43.0239,43.032,42.9196,42.9196,12541.0
2018-06-07 10:00:00,53.45,53.46,53.3,53.4,23645.0,42.9035,42.9115,42.7831,42.8634,23645.0
2018-06-07 10:05:00,53.4,53.44,53.3,53.3,14275.0,42.8634,42.8955,42.7831,42.7831,14275.0
2018-06-07 10:10:00,53.32,53.32,53.09,53.19,35373.0,42.7992,42.7992,42.6146,42.6948,35373.0
2018-06-07 10:15:00,53.23,53.25,53.12,53.15,94902.0,42.7269,42.743,42.6386,42.6627,94902.0
2018-06-07 10:20:00,53.14,53.17,52.95,52.98,66047.0,42.6547,42.6788,42.5022,42.5263,66047.0
2018-06-07 10:25:00,52.98,53.03,52.89,52.9,54593.0,42.5263,42.5664,42.454,42.462,54593.0
2018-06-07 10:30:00,52.9,52.9,52.75,52.82,54275.0,42.462,42.462,42.3416,42.3978,54275.0
2018-06-07 10:35:00,52.82,52.92,52.73,52.91,122744.0,42.3978,42.4781,42.3256,42.4701,122744.0
2018-06-07 10:40:00,52.92,53.08,52.9,53.01,51132.0,42.4781,42.6065,42.462,42.5503,51132.0
2018-06-07 10:45:00,53.03,53.12,52.96,53.09,78606.0,42.5664,42.6386,42.5102,42.6146,78606.0
2018-06-07 10:50:00,53.09,53.12,53.01,53.12,34009.0,42.6146,42.6386,42.5503,42.6386,34009.0
2018-06-07 10:55:00,53.12,53.14,53.09,53.1,30476.0,42.6386,42.6547,42.6146,42.6226,30476.0
2018-06-07 11:00:00,53.1,53.13,53.03,53.05,33740.0,42.6226,42.6467,42.5664,42.5824,33740.0
2018-06-07 11:05:00,53.05,53.06,52.82,52.93,100886.0,42.5824,42.5905,42.3978,42.4861,100886.0
2018-06-07 11:10:00,52.93,52.99,52.91,52.97,56552.0,42.4861,42.5343,42.4701,42.5182,56552.0
2018-06-07 11:15:00,52.95,53.03,52.94,52.98,37161.0,42.5022,42.5664,42.4942,42.5263,37161.0
2018-06-07 11:20:00,52.97,52.99,52.93,52.97,32482.0,42.5182,42.5343,42.4861,42.5182,32482.0
2018-06-07 11:25:00,52.98,53.06,52.96,53.03,32627.0,42.5263,42.5905,42.5102,42.5664,32627.0
2018-06-07 11:30:00,53.05,53.11,53.0,53.09,25612.0,42.5824,42.6306,42.5423,42.6146,25612.0
2018-06-07 11:35:00,53.09,53.13,53.04,53.11,22212.0,42.6146,42.6467,42.5744,42.6306,22212.0
2018-06-07 11:40:00,53.11,53.12,52.98,53.0,17204.0,42.6306,42.6386,42.5263,42.5423,17204.0
2018-06-07 11:45:00,53.0,53.0,52.94,52.97,22421.0,42.5423,42.5423,42.4942,42.5182,22421.0
2018-06-07 11:50:00,52.97,52.97,52.9,52.94,22337.0,42.5182,42.5182,42.462,42.4942,22337.0
2018-06-07 11:55:00,52.94,53.04,52.93,53.02,24781.0,42.4942,42.5744,42.4861,42.5584,24781.0
2018-06-07 12:00:00,53.03,53.04,53.0,53.03,24136.0,42.5664,42.5744,42.5423,42.5664,24136.0
2018-06-07 12:05:00,53.04,53.12,52.89,52.89,25660.0,42.5744,42.6386,42.454,42.454,25660.0
2018-06-07 12:10:00,52.89,52.93,52.89,52.91,22796.0,42.454,42.4861,42.454,42.4701,22796.0
2018-06-07 12:15:00,52.91,52.99,52.9,52.96,15895.0,42.4701,42.5343,42.462,42.5102,15895.0
2018-06-07 12:20:00,52.96,52.97,52.9,52.93,19683.0,42.5102,42.5182,42.462,42.4861,19683.0
2018-06-07 12:25:00,52.94,52.97,52.92,52.94,13984.0,42.4942,42.5182,42.4781,42.4942,13984.0
2018-06-07 12:30:00,52.94,52.97,52.89,52.89,14955.0,42.4942,42.5182,42.454,42.454,14955.0
2018-06-07 12:35:00,52.91,52.92,52.89,52.91,10266.0,42.4701,42.4781,42.454,42.4701,10266.0
2018-06-07 12:40:00,52.91,52.91,52.89,52.91,11160.0,42.4701,42.4701,42.454,42.4701,11160.0
2018-06-07 12:45:00,52.92,52.92,52.9,52.91,12762.0,42.4781,42.4781,42.462,42.4701,12762.0
2018-06-07 12:50:00,52.9,52.99,52.89,52.98,16365.0,42.462,42.5343,42.454,42.5263,16365.0
2018-06-07 12:55:00,52.98,53.08,52.98,53.08,24766.0,42.5263,42.6065,42.5263,42.6065,24766.0
2018-06-07 13:00:00,53.08,53.13,53.08,53.12,12692.0,42.6065,42.6467,42.6065,42.6386,12692.0
2018-06-07 13:05:00,53.11,53.12,53.1,53.11,8321.0,42.6306,42.6386,42.6226,42.6306,8321.0
2018-06-07 13:10:00,53.1,53.14,53.08,53.09,23280.0,42.6226,42.6547,42.6065,42.6146,23280.0
2018-06-07 13:15:00,53.09,53.11,53.01,53.04,15014.0,42.6146,42.6306,42.5503,42.5744,15014.0
2018-06-07 13:20:00,53.04,53.05,53.03,53.05,6336.0,42.5744,42.5824,42.5664,42.5824,6336.0
2018-06-07 13:25:00,53.05,53.06,52.96,52.99,13983.0,42.5824,42.5905,42.5102,42.5343,13983.0
2018-06-07 13:30:00,52.98,53.0,52.94,53.0,14027.0,42.5263,42.5423,42.4942,42.5423,14027.0
2018-06-07 13:35:00,52.99,53.0,52.88,52.89,17034.0,42.5343,42.5423,42.446,42.454,17034.0
2018-06-07 13:40:00,52.89,52.91,52.88,52.9,12027.0,42.454,42.4701,42.446,42.462,12027.0
2018-06-07 13:45:00,52.91,52.98,52.89,52.98,19119.0,42.4701,42.5263,42.454,42.5263,19119.0
2018-06-07 13:50:00,52.97,52.98,52.88,52.89,24950.0,42.5182,42.5263,42.446,42.454,24950.0
2018-06-07 13:55:00,52.89,52.94,52.88,52.89,23297.0,42.454,42.4942,42.446,42.454,23297.0
2018-06-07 14:00:00,52.89,52.93,52.8,52.93,17870.0,42.454,42.4861,42.3818,42.4861,17870.0
2018-06-07 14:05:00,52.93,52.96,52.89,52.91,12249.0,42.4861,42.5102,42.454,42.4701,12249.0
2018-06-07 14:10:00,52.91,52.96,52.89,52.92,14595.0,42.4701,42.5102,42.454,42.4781,14595.0
2018-06-07 14:15:00,52.91,53.02,52.91,53.0,19302.0,42.4701,42.5584,42.4701,42.5423,19302.0
2018-06-07 14:20:00,53.0,53.01,52.94,53.0,17606.0,42.5423,42.5503,42.4942,42.5423,17606.0
2018-06-07 14:25:00,52.99,53.02,52.93,53.02,21114.0,42.5343,42.5584,42.4861,42.5584,21114.0
2018-06-07 14:30:00,53.02,53.07,52.98,53.05,27940.0,42.5584,42.5985,42.5263,42.5824,27940.0
2018-06-07 14:35:00,53.05,53.09,53.03,53.08,14525.0,42.5824,42.6146,42.5664,42.6065,14525.0
2018-06-07 14:40:00,53.07,53.08,53.04,53.04,12023.0,42.5985,42.6065,42.5744,42.5744,12023.0
2018-06-07 14:45:00,53.05,53.16,53.04,53.1,56669.0,42.5824,42.6707,42.5744,42.6226,56669.0
2018-06-07 14:50:00,53.1,53.11,52.92,52.96,40711.0,42.6226,42.6306,42.4781,42.5102,40711.0
2018-06-07 14:55:00,52.97,53.06,52.94,52.96,87381.0,42.5182,42.5905,42.4942,42.5102,87381.0
2018-06-07 15:00:00,52.97,52.98,52.92,52.93,81427.0,42.5182,42.5263,42.4781,42.4861,81427.0
2018-06-07 15:05:00,52.93,52.93,52.77,52.86,99109.0,42.4861,42.4861,42.3577,42.4299,99109.0
2018-06-07 15:10:00,52.85,52.86,52.76,52.83,49009.0,42.4219,42.4299,42.3497,42.4059,49009.0
2018-06-07 15:15:00,52.82,52.85,52.76,52.81,52370.0,42.3978,42.4219,42.3497,42.3898,52370.0
2018-06-07 15:20:00,52.82,52.94,52.81,52.94,34627.0,42.3978,42.4942,42.3898,42.4942,34627.0
2018-06-07 15:25:00,52.94,52.97,52.9,52.93,31309.0,42.4942,42.5182,42.462,42.4861,31309.0
2018-06-07 15:30:00,52.95,52.96,52.9,52.91,21640.0,42.5022,42.5102,42.462,42.4701,21640.0
2018-06-07 15:35:00,52.92,52.98,52.91,52.95,19793.0,42.4781,42.5263,42.4701,42.5022,19793.0
2018-06-07 15:40:00,52.96,52.96,52.9,52.91,42386.0,42.5102,42.5102,42.462,42.4701,42386.0
2018-06-07 15:45:00,52.93,52.94,52.89,52.9,43931.0,42.4861,42.4942,42.454,42.462,43931.0
2018-06-07 15:50:00,52.91,53.02,52.9,52.99,42848.0,42.4701,42.5584,42.462,42.5343,42848.0
2018-06-07 15:55:00,53.0,53.0,52.91,52.95,115659.0,42.5423,42.5423,42.4701,42.5022,115659.0
2018-06-08 09:30:00,52.91,53.25,52.81,53.25,40844.0,42.4701,42.743,42.3898,42.743,40844.0
2018-06-08 09:35:00,53.23,53.39,53.15,53.17,31336.0,42.7269,42.8554,42.6627,42.6788,31336.0
2018-06-08 09:40:00,53.14,53.3,53.11,53.22,28689.0,42.6547,42.7831,42.6306,42.7189,28689.0
2018-06-08 09:45:00,53.24,53.24,53.0,53.09,23922.0,42.735,42.735,42.5423,42.6146,23922.0
2018-06-08 09:50:00,53.09,53.1,52.93,53.07,19559.0,42.6146,42.6226,42.4861,42.5985,19559.0
2018-06-08 09:55:00,53.08,53.32,53.08,53.32,18912.0,42.6065,42.7992,42.6065,42.7992,18912.0
2018-06-08 10:00:00,53.33,53.33,53.07,53.08,19965.0,42.8072,42.8072,42.5985,42.6065,19965.0
2018-06-08 10:05:00,53.09,53.12,52.92,52.92,17152.0,42.6146,42.6386,42.4781,42.4781,17152.0
2018-06-08 10:10:00,52.91,52.98,52.88,52.96,19305.0,42.4701,42.5263,42.446,42.5102,19305.0
2018-06-08 10:15:00,52.96,52.96,52.81,52.85,11957.0,42.5102,42.5102,42.3898,42.4219,11957.0
2018-06-08 10:20:00,52.85,52.94,52.82,52.94,15060.0,42.4219,42.4942,42.3978,42.4942,15060.0
2018-06-08 10:25:00,52.93,53.0,52.93,53.0,9976.0,42.4861,42.5423,42.4861,42.5423,9976.0
2018-06-08 10:30:00,52.98,53.04,52.92,52.93,15148.0,42.5263,42.5744,42.4781,42.4861,15148.0
2018-06-08 10:35:00,52.93,53.0,52.9,52.97,9807.0,42.4861,42.5423,42.462,42.5182,9807.0
2018-06-08 10:40:00,52.96,52.99,52.89,52.96,20152.0,42.5102,42.5343,42.454,42.5102,20152.0
2018-06-08 10:45:00,52.97,52.98,52.89,52.89,10165.0,42.5182,42.5263,42.454,42.454,10165.0
2018-06-08 10:50:00,52.9,53.12,52.9,53.12,16589.0,42.462,42.6386,42.462,42.6386,16589.0
2018-06-08 10:55:00,53.13,53.15,53.07,53.12,11052.0,42.6467,42.6627,42.5985,42.6386,11052.0
2018-06-08 11:00:00,53.11,53.13,53.02,53.03,10028.0,42.6306,42.6467,42.5584,42.5664,10028.0
2018-06-08 11:05:00,53.04,53.07,52.97,52.98,18742.0,42.5744,42.5985,42.5182,42.5263,18742.0
2018-06-08 11:10:00,53.0,53.0,52.91,52.94,22578.0,42.5423,42.5423,42.4701,42.4942,22578.0
2018-06-08 11:15:00,52.94,52.96,52.85,52.85,16751.0,42.4942,42.5102,42.4219,42.4219,16751.0
2018-06-08 11:20:00,52.85,52.86,52.77,52.78,13755.0,42.4219,42.4299,42.3577,42.3657,13755.0
2018-06-08 11:25:00,52.75,52.76,52.71,52.72,21192.0,42.3416,42.3497,42.3095,42.3176,21192.0
2018-06-08 11:30:00,52.72,52.72,52.63,52.69,23589.0,42.3176,42.3176,42.2453,42.2935,23589.0
2018-06-08 11:35:00,52.69,52.75,52.69,52.72,22930.0,42.2935,42.3416,42.2935,42.3176,22930.0
2018-06-08 11:40:00,52.72,52.76,52.69,52.71,18005.0,42.3176,42.3497,42.2935,42.3095,18005.0
2018-06-08 11:45:00,52.71,52.74,52.63,52.66,26884.0,42.3095,42.3336,42.2453,42.2694,26884.0
2018-06-08 11:50:00,52.67,52.86,52.64,52.86,30151.0,42.2774,42.4299,42.2533,42.4299,30151.0
2018-06-08 11:55:00,52.87,52.94,52.84,52.85,24167.0,42.438,42.4942,42.4139,42.4219,24167.0
2018-06-08 12:00:00,52.85,52.87,52.8,52.87,13315.0,42.4219,42.438,42.3818,42.438,13315.0
2018-06-08 12:05:00,52.85,52.94,52.81,52.94,11235.0,42.4219,42.4942,42.3898,42.4942,11235.0
2018-06-08 12:10:00,52.95,52.96,52.94,52.96,10577.0,42.5022,42.5102,42.4942,42.5102,10577.0
2018-06-08 12:15:00,52.95,52.95,52.89,52.91,15958.0,42.5022,42.5022,42.454,42.4701,15958.0
2018-06-08 12:20:00,52.91,53.0,52.91,53.0,17421.0,42.4701,42.5423,42.4701,42.5423,17421.0
2018-06-08 12:25:00,52.99,53.02,52.96,53.01,13380.0,42.5343,42.5584,42.5102,42.5503,13380.0
2018-06-08 12:30:00,53.01,53.09,52.99,53.09,17189.0,42.5503,42.6146,42.5343,42.6146,17189.0
2018-06-08 12:35:00,53.09,53.13,53.06,53.07,10984.0,42.6146,42.6467,42.5905,42.5985,10984.0
2018-06-08 12:40:00,53.07,53.09,53.05,53.05,7517.0,42.5985,42.6146,42.5824,42.5824,7517.0
2018-06-08 12:45:00,53.06,53.07,52.99,53.02,8848.0,42.5905,42.5985,42.5343,42.5584,8848.0
2018-06-08 12:50:00,53.04,53.12,53.03,53.11,12268.0,42.5744,42.6386,42.5664,42.6306,12268.0
2018-06-08 12:55:00,53.1,53.1,53.02,53.07,12363.0,42.6226,42.6226,42.5584,42.5985,12363.0
2018-06-08 13:00:00,53.08,53.08,52.98,52.98,5284.0,42.6065,42.6065,42.5263,42.5263,5284.0
2018-06-08 13:05:00,52.99,52.99,52.96,52.98,8943.0,42.5343,42.5343,42.5102,42.5263,8943.0
2018-06-08 13:10:00,52.99,53.0,52.96,52.97,7797.0,42.5343,42.5423,42.5102,42.5182,7797.0
2018-06-08 13:15:00,52.97,53.0,52.95,52.98,11853.0,42.5182,42.5423,42.5022,42.5263,11853.0
2018-06-08 13:20:00,52.99,53.05,52.98,53.03,7854.0,42.5343,42.5824,42.5263,42.5664,7854.0
2018-06-08 13:25:00,53.03,53.1,53.03,53.1,11550.0,42.5664,42.6226,42.5664,42.6226,11550.0
2018-06-08 13:30:00,53.1,53.15,53.09,53.11,11925.0,42.6226,42.6627,42.6146,42.6306,11925.0
2018-06-08 13:35:00,53.1,53.1,53.03,53.04,4376.0,42.6226,42.6226,42.5664,42.5744,4376.0
2018-06-08 13:40:00,53.04,53.05,53.0,53.0,6285.0,42.5744,42.5824,42.5423,42.5423,6285.0
2018-06-08 13:45:00,52.99,53.07,52.99,53.03,10861.0,42.5343,42.5985,42.5343,42.5664,10861.0
2018-06-08 13:50:00,53.0,53.02,52.9,52.95,15437.0,42.5423,42.5584,42.462,42.5022,15437.0
2018-06-08 13:55:00,52.95,53.0,52.93,52.99,13008.0,42.5022,42.5423,42.4861,42.5343,13008.0
2018-06-08 14:00:00,53.0,53.01,52.98,52.98,10027.0,42.5423,42.5503,42.5263,42.5263,10027.0
2018-06-08 14:05:00,52.98,53.05,52.98,53.0,21555.0,42.5263,42.5824,42.5263,42.5423,21555.0
2018-06-08 14:10:00,52.99,53.11,52.99,53.11,17184.0,42.5343,42.6306,42.5343,42.6306,17184.0
2018-06-08 14:15:00,53.1,53.1,53.03,53.04,14463.0,42.6226,42.6226,42.5664,42.5744,14463.0
2018-06-08 14:20:00,53.03,53.06,53.01,53.05,16954.0,42.5664,42.5905,42.5503,42.5824,16954.0
2018-06-08 14:25:00,53.05,53.11,53.04,53.08,13715.0,42.5824,42.6306,42.5744,42.6065,13715.0
2018-06-08 14:30:00,53.07,53.11,53.03,53.03,19193.0,42.5985,42.6306,42.5664,42.5664,19193.0
2018-06-08 14:35:00,53.04,53.1,53.02,53.1,21744.0,42.5744,42.6226,42.5584,42.6226,21744.0
2018-06-08 14:40:00,53.11,53.2,53.1,53.2,17003.0,42.6306,42.7029,42.6226,42.7029,17003.0
2018-06-08 14:45:00,53.19,53.2,53.15,53.17,15082.0,42.6948,42.7029,42.6627,42.6788,15082.0
2018-06-08 14:50:00,53.16,53.19,53.13,53.15,17133.0,42.6707,42.6948,42.6467,42.6627,17133.0
2018-06-08 14:55:00,53.14,53.16,53.12,53.14,16027.0,42.6547,42.6707,42.6386,42.6547,16027.0
2018-06-08 15:00:00,53.13,53.17,53.13,53.15,12338.0,42.6467,42.6788,42.6467,42.6627,12338.0
2018-06-08 15:05:00,53.16,53.2,53.15,53.18,23218.0,42.6707,42.7029,42.6627,42.6868,23218.0
2018-06-08 15:10:00,53.19,53.24,53.18,53.23,18087.0,42.6948,42.735,42.6868,42.7269,18087.0
2018-06-08 15:15:00,53.23,53.24,53.15,53.16,18686.0,42.7269,42.735,42.6627,42.6707,18686.0
2018-06-08 15:20:00,53.16,53.24,53.16,53.22,14920.0,42.6707,42.735,42.6707,42.7189,14920.0
2018-06-08 15:25:00,53.21,53.27,53.21,53.26,16293.0,42.7109,42.759,42.7109,42.751,16293.0
2018-06-08 15:30:00,53.26,53.3,53.25,53.27,19321.0,42.751,42.7831,42.743,42.759,19321.0
2018-06-08 15:35:00,53.27,53.28,53.25,53.28,19300.0,42.759,42.7671,42.743,42.7671,19300.0
2018-06-08 15:40:00,53.28,53.31,53.27,53.3,30285.0,42.7671,42.7911,42.759,42.7831,30285.0
2018-06-08 15:45:00,53.31,53.35,53.3,53.33,37388.0,42.7911,42.8233,42.7831,42.8072,37388.0
2018-06-08 15:50:00,53.33,53.34,53.28,53.32,49208.0,42.8072,42.8152,42.7671,42.7992,49208.0
2018-06-08 15:55:00,53.31,53.35,53.28,53.35,154160.0,42.7911,42.8233,42.7671,42.8233,154160.0
2018-06-11 09:30:00,53.31,53.34,53.19,53.22,15799.0,42.7911,42.8152,42.6948,42.7189,15799.0
2018-06-11 09:35:00,53.26,53.3,53.08,53.3,10495.0,42.751,42.7831,42.6065,42.7831,10495.0
2018-06-11 09:40:00,53.29,53.35,53.28,53.34,5374.0,42.7751,42.8233,42.7671,42.8152,5374.0
2018-06-11 09:45:00,53.36,53.47,53.26,53.45,10806.0,42.8313,42.9196,42.751,42.9035,10806.0
2018-06-11 09:50:00,53.43,53.44,53.3,53.44,8586.0,42.8875,42.8955,42.7831,42.8955,8586.0
2018-06-11 09:55:00,53.46,53.51,53.44,53.49,5790.0,42.9115,42.9517,42.8955,42.9356,5790.0
2018-06-11 10:00:00,53.5,53.5,53.31,53.34,10681.0,42.9437,42.9437,42.7911,42.8152,10681.0
2018-06-11 10:05:00,53.33,53.49,53.32,53.45,5968.0,42.8072,42.9356,42.7992,42.9035,5968.0
2018-06-11 10:10:00,53.45,53.63,53.38,53.63,19501.0,42.9035,43.048,42.8473,43.048,19501.0
2018-06-11 10:15:00,53.63,53.75,53.59,53.73,15690.0,43.048,43.1443,43.0159,43.1283,15690.0
2018-06-11 10:20:00,53.74,53.87,53.74,53.87,9119.0,43.1363,43.2406,43.1363,43.2406,9119.0
2018-06-11 10:25:00,53.85,53.87,53.73,53.83,8389.0,43.2246,43.2406,43.1283,43.2085,8389.0
2018-06-11 10:30:00,53.85,53.86,53.76,53.78,10088.0,43.2246,43.2326,43.1524,43.1684,10088.0
2018-06-11 10:35:00,53.78,53.83,53.7,53.81,8504.0,43.1684,43.2085,43.1042,43.1925,8504.0
2018-06-11 10:40:00,53.86,54.0,53.83,54.0,12728.0,43.2326,43.345,43.2085,43.345,12728.0
2018-06-11 10:45:00,54.0,54.19,53.99,54.19,22055.0,43.345,43.4975,43.337,43.4975,22055.0
2018-06-11 10:50:00,54.19,54.2,54.04,54.15,19016.0,43.4975,43.5055,43.3771,43.4654,19016.0
2018-06-11 10:55:00,54.11,54.11,53.99,54.05,11234.0,43.4333,43.4333,43.337,43.3851,11234.0
2018-06-11 11:00:00,54.05,54.12,54.01,54.01,10803.0,43.3851,43.4413,43.353,43.353,10803.0
2018-06-11 11:05:00,54.03,54.05,53.95,53.99,20189.0,43.3691,43.3851,43.3049,43.337,20189.0
2018-06-11 11:10:00,54.01,54.1,54.01,54.07,5888.0,43.353,43.4253,43.353,43.4012,5888.0
2018-06-11 11:15:00,54.04,54.11,54.01,54.02,8202.0,43.3771,43.4333,43.353,43.3611,8202.0
2018-06-11 11:20:00,54.0,54.1,53.98,54.0,21564.0,43.345,43.4253,43.3289,43.345,21564.0
2018-06-11 11:25:00,54.03,54.03,53.91,53.96,4000.0,43.3691,43.3691,43.2728,43.3129,4000.0
2018-06-11 11:30:00,53.98,53.99,53.88,53.88,5204.0,43.3289,43.337,43.2487,43.2487,5204.0
2018-06-11 11:35:00,53.86,53.92,53.84,53.88,5700.0,43.2326,43.2808,43.2166,43.2487,5700.0
2018-06-11 11:40:00,53.89,53.97,53.83,53.97,6921.0,43.2567,43.3209,43.2085,43.3209,6921.0
2018-06-11 11:45:00,53.95,53.97,53.9,53.9,6935.0,43.3049,43.3209,43.2647,43.2647,6935.0
2018-06-11 11:50:00,53.89,53.94,53.82,53.87,5946.0,43.2567,43.2968,43.2005,43.2406,5946.0
2018-06-11 11:55:00,53.87,53.9,53.84,53.84,3308.0,43.2406,43.2647,43.2166,43.2166,3308.0
2018-06-11 12:00:00,53.86,53.86,53.81,53.83,4455.0,43.2326,43.2326,43.1925,43.2085,4455.0
2018-06-11 12:05:00,53.84,53.92,53.82,53.89,3500.0,43.2166,43.2808,43.2005,43.2567,3500.0
2018-06-11 12:10:00,53.88,53.89,53.84,53.84,7860.0,43.2487,43.2567,43.2166,43.2166,7860.0
2018-06-11 12:15:00,53.86,53.88,53.83,53.83,3990.0,43.2326,43.2487,43.2085,43.2085,3990.0
2018-06-11 12:20:00,53.85,53.87,53.84,53.85,5939.0,43.2246,43.2406,43.2166,43.2246,5939.0
2018-06-11 12:25:00,53.85,53.93,53.83,53.91,13022.0,43.2246,43.2888,43.2085,43.2728,13022.0
2018-06-11 12:30:00,53.92,53.99,53.91,53.99,7596.0,43.2808,43.337,43.2728,43.337,7596.0
2018-06-11 12:35:00,53.98,54.09,53.97,54.07,13829.0,43.3289,43.4172,43.3209,43.4012,13829.0
2018-06-11 12:40:00,54.08,54.09,54.05,54.06,7618.0,43.4092,43.4172,43.3851,43.3932,7618.0
2018-06-11 12:45:00,54.04,54.08,54.03,54.07,3628.0,43.3771,43.4092,43.3691,43.4012,3628.0
2018-06-11 12:50:00,54.06,54.08,54.06,54.08,2200.0,43.3932,43.4092,43.3932,43.4092,2200.0
2018-06-11 12:55:00,54.07,54.11,54.05,54.11,6639.0,43.4012,43.4333,43.3851,43.4333,6639.0
2018-06-11 13:00:00,54.12,54.13,54.09,54.1,7603.0,43.4413,43.4493,43.4172,43.4253,7603.0
2018-06-11 13:05:00,54.09,54.12,54.06,54.11,5255.0,43.4172,43.4413,43.3932,43.4333,5255.0
2018-06-11 13:10:00,54.13,54.14,54.1,54.14,7717.0,43.4493,43.4574,43.4253,43.4574,7717.0
2018-06-11 13:15:00,54.15,54.16,54.1,54.12,4144.0,43.4654,43.4734,43.4253,43.4413,4144.0
2018-06-11 13:20:00,54.11,54.11,54.07,54.11,2400.0,43.4333,43.4333,43.4012,43.4333,2400.0
2018-06-11 13:25:00,54.11,54.14,54.04,54.04,5237.0,43.4333,43.4574,43.3771,43.3771,5237.0
2018-06-11 13:30:00,54.04,54.05,54.03,54.03,1546.0,43.3771,43.3851,43.3691,43.3691,1546.0
2018-06-11 13:35:00,54.01,54.01,53.96,53.97,6940.0,43.353,43.353,43.3129,43.3209,6940.0
2018-06-11 13:40:00,53.98,53.98,53.91,53.92,4427.0,43.3289,43.3289,43.2728,43.2808,4427.0
2018-06-11 13:45:00,53.92,53.93,53.91,53.91,4027.0,43.2808,43.2888,43.2728,43.2728,4027.0
2018-06-11 13:50:00,53.91,53.91,53.85,53.86,4615.0,43.2728,43.2728,43.2246,43.2326,4615.0
2018-06-11 13:55:00,53.87,53.87,53.81,53.83,5694.0,43.2406,43.2406,43.1925,43.2085,5694.0
2018-06-11 14:00:00,53.83,53.83,53.79,53.83,13765.0,43.2085,43.2085,43.1764,43.2085,13765.0
2018-06-11 14:05:00,53.83,53.92,53.83,53.9,10397.0,43.2085,43.2808,43.2085,43.2647,10397.0
2018-06-11 14:10:00,53.9,53.9,53.86,53.89,4700.0,43.2647,43.2647,43.2326,43.2567,4700.0
2018-06-11 14:15:00,53.88,53.93,53.88,53.93,3502.0,43.2487,43.2888,43.2487,43.2888,3502.0
2018-06-11 14:20:00,53.92,53.93,53.87,53.89,5228.0,43.2808,43.2888,43.2406,43.2567,5228.0
2018-06-11 14:25:00,53.87,53.89,53.85,53.87,6388.0,43.2406,43.2567,43.2246,43.2406,6388.0
2018-06-11 14:30:00,53.86,53.9,53.86,53.89,3459.0,43.2326,43.2647,43.2326,43.2567,3459.0
2018-06-11 14:35:00,53.89,53.89,53.87,53.89,2338.0,43.2567,43.2567,43.2406,43.2567,2338.0
2018-06-11 14:40:00,53.89,53.91,53.88,53.91,4383.0,43.2567,43.2728,43.2487,43.2728,4383.0
2018-06-11 14:45:00,53.91,53.91,53.85,53.86,7072.0,43.2728,43.2728,43.2246,43.2326,7072.0
2018-06-11 14:50:00,53.86,53.9,53.85,53.89,3627.0,43.2326,43.2647,43.2246,43.2567,3627.0
2018-06-11 14:55:00,53.88,53.92,53.87,53.91,3172.0,43.2487,43.2808,43.2406,43.2728,3172.0
2018-06-11 15:00:00,53.9,53.92,53.88,53.91,5667.0,43.2647,43.2808,43.2487,43.2728,5667.0
2018-06-11 15:05:00,53.92,53.92,53.89,53.92,9261.0,43.2808,43.2808,43.2567,43.2808,9261.0
2018-06-11 15:10:00,53.93,53.97,53.92,53.97,6750.0,43.2888,43.3209,43.2808,43.3209,6750.0
2018-06-11 15:15:00,53.97,53.97,53.91,53.92,5724.0,43.3209,43.3209,43.2728,43.2808,5724.0
2018-06-11 15:20:00,53.9,53.96,53.9,53.96,10419.0,43.2647,43.3129,43.2647,43.3129,10419.0
2018-06-11 15:25:00,53.96,53.99,53.96,53.97,7389.0,43.3129,43.337,43.3129,43.3209,7389.0
2018-06-11 15:30:00,53.97,53.99,53.95,53.98,12383.0,43.3209,43.337,43.3049,43.3289,12383.0
2018-06-11 15:35:00,53.98,54.0,53.93,53.94,10088.0,43.3289,43.345,43.2888,43.2968,10088.0
2018-06-11 15:40:00,53.93,53.93,53.83,53.83,14968.0,43.2888,43.2888,43.2085,43.2085,14968.0
2018-06-11 15:45:00,53.84,53.93,53.83,53.92,27577.0,43.2166,43.2888,43.2085,43.2808,27577.0
2018-06-11 15:50:00,53.91,53.91,53.86,53.86,23484.0,43.2728,43.2728,43.2326,43.2326,23484.0
2018-06-11 15:55:00,53.87,53.89,53.79,53.81,84287.0,43.2406,43.2567,43.1764,43.1925,84287.0
2018-06-12 09:30:00,53.86,53.97,53.51,53.66,56358.0,43.2326,43.3209,42.9517,43.0721,56358.0
2018-06-12 09:35:00,53.68,53.81,53.68,53.74,16830.0,43.0881,43.1925,43.0881,43.1363,16830.0
2018-06-12 09:40:00,53.78,53.86,53.66,53.71,13721.0,43.1684,43.2326,43.0721,43.1122,13721.0
2018-06-12 09:45:00,53.68,53.69,53.38,53.38,16331.0,43.0881,43.0962,42.8473,42.8473,16331.0
2018-06-12 09:50:00,53.37,53.46,53.34,53.38,13573.0,42.8393,42.9115,42.8152,42.8473,13573.0
2018-06-12 09:55:00,53.35,53.49,53.35,53.49,12778.0,42.8233,42.9356,42.8233,42.9356,12778.0
2018-06-12 10:00:00,53.51,53.55,53.44,53.48,16540.0,42.9517,42.9838,42.8955,42.9276,16540.0
2018-06-12 10:05:00,53.47,53.52,53.38,53.49,19212.0,42.9196,42.9597,42.8473,42.9356,19212.0
2018-06-12 10:10:00,53.49,53.53,53.41,53.41,22578.0,42.9356,42.9677,42.8714,42.8714,22578.0
2018-06-12 10:15:00,53.42,53.42,53.3,53.4,11072.0,42.8794,42.8794,42.7831,42.8634,11072.0
2018-06-12 10:20:00,53.38,53.38,53.28,53.33,14381.0,42.8473,42.8473,42.7671,42.8072,14381.0
2018-06-12 10:25:00,53.34,53.42,53.31,53.42,8496.0,42.8152,42.8794,42.7911,42.8794,8496.0
2018-06-12 10:30:00,53.43,53.49,53.41,53.47,9179.0,42.8875,42.9356,42.8714,42.9196,9179.0
2018-06-12 10:35:00,53.49,53.57,53.48,53.55,16533.0,42.9356,42.9998,42.9276,42.9838,16533.0
2018-06-12 10:40:00,53.55,53.57,53.44,53.55,13244.0,42.9838,42.9998,42.8955,42.9838,13244.0
2018-06-12 10:45:00,53.54,53.57,53.48,53.51,9619.0,42.9758,42.9998,42.9276,42.9517,9619.0
2018-06-12 10:50:00,53.5,53.52,53.42,53.46,18231.0,42.9437,42.9597,42.8794,42.9115,18231.0
2018-06-12 10:55:00,53.46,53.47,53.36,53.44,28434.0,42.9115,42.9196,42.8313,42.8955,28434.0
2018-06-12 11:00:00,53.44,53.55,53.39,53.41,18769.0,42.8955,42.9838,42.8554,42.8714,18769.0
2018-06-12 11:05:00,53.4,53.44,53.34,53.39,24454.0,42.8634,42.8955,42.8152,42.8554,24454.0
2018-06-12 11:10:00,53.39,53.47,53.36,53.39,38818.0,42.8554,42.9196,42.8313,42.8554,38818.0
2018-06-12 11:15:00,53.4,53.4,53.29,53.35,23944.0,42.8634,42.8634,42.7751,42.8233,23944.0
2018-06-12 11:20:00,53.36,53.43,53.32,53.4,12861.0,42.8313,42.8875,42.7992,42.8634,12861.0
2018-06-12 11:25:00,53.4,53.41,53.33,53.36,16272.0,42.8634,42.8714,42.8072,42.8313,16272.0
2018-06-12 11:30:00,53.36,53.37,53.32,53.35,12151.0,42.8313,42.8393,42.7992,42.8233,12151.0
2018-06-12 11:35:00,53.34,53.38,53.32,53.37,13846.0,42.8152,42.8473,42.7992,42.8393,13846.0
2018-06-12 11:40:00,53.38,53.46,53.37,53.42,11861.0,42.8473,42.9115,42.8393,42.8794,11861.0
2018-06-12 11:45:00,53.43,53.46,53.41,53.44,37490.0,42.8875,42.9115,42.8714,42.8955,37490.0
2018-06-12 11:50:00,53.44,53.6,53.44,53.58,12151.0,42.8955,43.0239,42.8955,43.0079,12151.0
2018-06-12 11:55:00,53.58,53.68,53.5,53.6,119431.0,43.0079,43.0881,42.9437,43.0239,119431.0
2018-06-12 12:00:00,53.58,53.62,53.53,53.61,17159.0,43.0079,43.04,42.9677,43.032,17159.0
2018-06-12 12:05:00,53.61,53.61,53.51,53.58,87109.0,43.032,43.032,42.9517,43.0079,87109.0
2018-06-12 12:10:00,53.59,53.62,53.53,53.56,97212.0,43.0159,43.04,42.9677,42.9918,97212.0
2018-06-12 12:15:00,53.55,53.56,53.45,53.47,84786.0,42.9838,42.9918,42.9035,42.9196,84786.0
2018-06-12 12:20:00,53.45,53.47,53.41,53.46,23998.0,42.9035,42.9196,42.8714,42.9115,23998.0
2018-06-12 12:25:00,53.47,53.47,53.41,53.44,24616.0,42.9196,42.9196,42.8714,42.8955,24616.0
2018-06-12 12:30:00,53.46,53.46,53.36,53.39,17148.0,42.9115,42.9115,42.8313,42.8554,17148.0
2018-06-12 12:35:00,53.37,53.51,53.37,53.48,48056.0,42.8393,42.9517,42.8393,42.9276,48056.0
2018-06-12 12:40:00,53.49,53.55,53.44,53.45,28746.0,42.9356,42.9838,42.8955,42.9035,28746.0
2018-06-12 12:45:00,53.45,53.51,53.43,53.51,28716.0,42.9035,42.9517,42.8875,42.9517,28716.0
2018-06-12 12:50:00,53.51,53.52,53.47,53.51,14306.0,42.9517,42.9597,42.9196,42.9517,14306.0
2018-06-12 12:55:00,53.51,53.52,53.48,53.5,22875.0,42.9517,42.9597,42.9276,42.9437,22875.0
2018-06-12 13:00:00,53.5,53.5,53.49,53.5,10965.0,42.9437,42.9437,42.9356,42.9437,10965.0
2018-06-12 13:05:00,53.49,53.5,53.47,53.48,19683.0,42.9356,42.9437,42.9196,42.9276,19683.0
2018-06-12 13:10:00,53.48,53.48,53.38,53.42,19112.0,42.9276,42.9276,42.8473,42.8794,19112.0
2018-06-12 13:15:00,53.43,53.47,53.38,53.42,13833.0,42.8875,42.9196,42.8473,42.8794,13833.0
2018-06-12 13:20:00,53.41,53.44,53.37,53.4,14504.0,42.8714,42.8955,42.8393,42.8634,14504.0
2018-06-12 13:25:00,53.4,53.46,53.39,53.46,6556.0,42.8634,42.9115,42.8554,42.9115,6556.0
2018-06-12 13:30:00,53.46,53.46,53.44,53.45,12434.0,42.9115,42.9115,42.8955,42.9035,12434.0
2018-06-12 13:35:00,53.45,53.5,53.44,53.5,34044.0,42.9035,42.9437,42.8955,42.9437,34044.0
2018-06-12 13:40:00,53.5,53.5,53.41,53.48,28148.0,42.9437,42.9437,42.8714,42.9276,28148.0
2018-06-12 13:45:00,53.48,53.5,53.47,53.49,23607.0,42.9276,42.9437,42.9196,42.9356,23607.0
2018-06-12 13:50:00,53.49,53.5,53.48,53.49,15416.0,42.9356,42.9437,42.9276,42.9356,15416.0
2018-06-12 13:55:00,53.49,53.5,53.48,53.5,34557.0,42.9356,42.9437,42.9276,42.9437,34557.0
2018-06-12 14:00:00,53.5,53.51,53.49,53.5,39128.0,42.9437,42.9517,42.9356,42.9437,39128.0
2018-06-12 14:05:00,53.5,53.68,53.49,53.64,72501.0,42.9437,43.0881,42.9356,43.056,72501.0
2018-06-12 14:10:00,53.65,53.65,53.58,53.62,25548.0,43.0641,43.0641,43.0079,43.04,25548.0
2018-06-12 14:15:00,53.64,53.64,53.58,53.6,40948.0,43.056,43.056,43.0079,43.0239,40948.0
2018-06-12 14:20:00,53.6,53.6,53.59,53.6,25022.0,43.0239,43.0239,43.0159,43.0239,25022.0
2018-06-12 14:25:00,53.6,53.79,53.6,53.73,59845.0,43.0239,43.1764,43.0239,43.1283,59845.0
2018-06-12 14:30:00,53.73,53.83,53.65,53.71,150910.0,43.1283,43.2085,43.0641,43.1122,150910.0
2018-06-12 14:35:00,53.71,53.76,53.58,53.6,17459.0,43.1122,43.1524,43.0079,43.0239,17459.0
2018-06-12 14:40:00,53.61,53.67,53.6,53.63,20504.0,43.032,43.0801,43.0239,43.048,20504.0
2018-06-12 14:45:00,53.63,53.65,53.62,53.63,9243.0,43.048,43.0641,43.04,43.048,9243.0
2018-06-12 14:50:00,53.62,53.62,53.57,53.62,12476.0,43.04,43.04,42.9998,43.04,12476.0
2018-06-12 14:55:00,53.6,53.61,53.49,53.5,24781.0,43.0239,43.032,42.9356,42.9437,24781.0
2018-06-12 15:00:00,53.52,53.56,53.5,53.55,46874.0,42.9597,42.9918,42.9437,42.9838,46874.0
2018-06-12 15:05:00,53.55,53.56,53.52,53.55,26040.0,42.9838,42.9918,42.9597,42.9838,26040.0
2018-06-12 15:10:00,53.55,53.57,53.53,53.55,16372.0,42.9838,42.9998,42.9677,42.9838,16372.0
2018-06-12 15:15:00,53.56,53.6,53.54,53.59,14867.0,42.9918,43.0239,42.9758,43.0159,14867.0
2018-06-12 15:20:00,53.6,53.6,53.57,53.58,17278.0,43.0239,43.0239,42.9998,43.0079,17278.0
2018-06-12 15:25:00,53.59,53.61,53.58,53.6,30004.0,43.0159,43.032,43.0079,43.0239,30004.0
2018-06-12 15:30:00,53.6,53.76,53.5,53.75,252032.0,43.0239,43.1524,42.9437,43.1443,252032.0
2018-06-12 15:35:00,53.74,53.75,53.59,53.7,45730.0,43.1363,43.1443,43.0159,43.1042,45730.0
2018-06-12 15:40:00,53.7,53.7,53.57,53.59,39933.0,43.1042,43.1042,42.9998,43.0159,39933.0
2018-06-12 15:45:00,53.59,53.59,53.53,53.54,73491.0,43.0159,43.0159,42.9677,42.9758,73491.0
2018-06-12 15:50:00,53.55,53.56,53.53,53.54,95733.0,42.9838,42.9918,42.9677,42.9758,95733.0
2018-06-12 15:55:00,53.54,53.58,53.53,53.55,126981.0,42.9758,43.0079,42.9677,42.9838,126981.0
2018-06-13 09:30:00,54.55,54.79,54.19,54.4,62665.0,43.7865,43.9791,43.4975,43.6661,62665.0
2018-06-13 09:35:00,54.44,54.64,54.44,54.63,11607.0,43.6982,43.8587,43.6982,43.8507,11607.0
2018-06-13 09:40:00,54.63,54.63,54.37,54.41,147992.0,43.8507,43.8507,43.642,43.6741,147992.0
2018-06-13 09:45:00,54.46,54.56,54.4,54.44,10958.0,43.7142,43.7945,43.6661,43.6982,10958.0
2018-06-13 09:50:00,54.41,54.48,54.37,54.4,19946.0,43.6741,43.7303,43.642,43.6661,19946.0
2018-06-13 09:55:00,54.39,54.49,54.25,54.28,20472.0,43.658,43.7383,43.5457,43.5698,20472.0
2018-06-13 10:00:00,54.31,54.36,54.24,54.25,81386.0,43.5938,43.634,43.5376,43.5457,81386.0
2018-06-13 10:05:00,54.24,54.4,54.24,54.29,27022.0,43.5376,43.6661,43.5376,43.5778,27022.0
2018-06-13 10:10:00,54.28,54.34,54.24,54.31,94998.0,43.5698,43.6179,43.5376,43.5938,94998.0
2018-06-13 10:15:00,54.32,54.32,54.05,54.14,19455.0,43.6019,43.6019,43.3851,43.4574,19455.0
2018-06-13 10:20:00,54.16,54.22,54.07,54.16,34960.0,43.4734,43.5216,43.4012,43.4734,34960.0
2018-06-13 10:25:00,54.16,54.3,54.16,54.25,73109.0,43.4734,43.5858,43.4734,43.5457,73109.0
2018-06-13 10:30:00,54.27,54.54,54.27,54.49,84821.0,43.5617,43.7784,43.5617,43.7383,84821.0
2018-06-13 10:35:00,54.5,54.69,54.45,54.54,144109.0,43.7463,43.8989,43.7062,43.7784,144109.0
2018-06-13 10:40:00,54.53,54.59,54.44,54.55,44404.0,43.7704,43.8186,43.6982,43.7865,44404.0
2018-06-13 10:45:00,54.58,54.83,54.54,54.73,51104.0,43.8106,44.0112,43.7784,43.931,51104.0
2018-06-13 10:50:00,54.72,54.91,54.69,54.83,140272.0,43.9229,44.0754,43.8989,44.0112,140272.0
2018-06-13 10:55:00,54.85,54.9,54.77,54.85,20678.0,44.0273,44.0674,43.9631,44.0273,20678.0
2018-06-13 11:00:00,54.85,54.9,54.79,54.9,35414.0,44.0273,44.0674,43.9791,44.0674,35414.0
2018-06-13 11:05:00,54.89,54.92,54.82,54.83,33597.0,44.0594,44.0835,44.0032,44.0112,33597.0
2018-06-13 11:10:00,54.82,54.85,54.58,54.59,28196.0,44.0032,44.0273,43.8106,43.8186,28196.0
2018-06-13 11:15:00,54.57,54.57,54.4,54.4,19286.0,43.8025,43.8025,43.6661,43.6661,19286.0
2018-06-13 11:20:00,54.4,54.43,54.33,54.37,13008.0,43.6661,43.6902,43.6099,43.642,13008.0
2018-06-13 11:25:00,54.38,54.4,54.34,54.37,19788.0,43.65,43.6661,43.6179,43.642,19788.0
2018-06-13 11:30:00,54.36,54.38,54.33,54.38,9960.0,43.634,43.65,43.6099,43.65,9960.0
2018-06-13 11:35:00,54.36,54.37,54.28,54.28,17114.0,43.634,43.642,43.5698,43.5698,17114.0
2018-06-13 11:40:00,54.27,54.36,54.27,54.36,9881.0,43.5617,43.634,43.5617,43.634,9881.0
2018-06-13 11:45:00,54.35,54.41,54.34,54.41,15718.0,43.6259,43.6741,43.6179,43.6741,15718.0
2018-06-13 11:50:00,54.4,54.54,54.4,54.54,12446.0,43.6661,43.7784,43.6661,43.7784,12446.0
2018-06-13 11:55:00,54.54,54.73,54.53,54.7,12608.0,43.7784,43.931,43.7704,43.9069,12608.0
2018-06-13 12:00:00,54.7,54.72,54.61,54.7,57487.0,43.9069,43.9229,43.8346,43.9069,57487.0
2018-06-13 12:05:00,54.7,54.81,54.69,54.8,36970.0,43.9069,43.9952,43.8989,43.9871,36970.0
2018-06-13 12:10:00,54.81,54.81,54.72,54.73,13092.0,43.9952,43.9952,43.9229,43.931,13092.0
2018-06-13 12:15:00,54.74,54.76,54.6,54.62,11380.0,43.939,43.955,43.8266,43.8427,11380.0
2018-06-13 12:20:00,54.64,54.68,54.62,54.66,12044.0,43.8587,43.8908,43.8427,43.8748,12044.0
2018-06-13 12:25:00,54.65,54.67,54.61,54.64,7962.0,43.8667,43.8828,43.8346,43.8587,7962.0
2018-06-13 12:30:00,54.64,54.65,54.6,54.65,6799.0,43.8587,43.8667,43.8266,43.8667,6799.0
2018-06-13 12:35:00,54.68,54.75,54.67,54.72,7211.0,43.8908,43.947,43.8828,43.9229,7211.0
2018-06-13 12:40:00,54.73,54.81,54.73,54.8,26594.0,43.931,43.9952,43.931,43.9871,26594.0
2018-06-13 12:45:00,54.8,54.85,54.74,54.77,41717.0,43.9871,44.0273,43.939,43.9631,41717.0
2018-06-13 12:50:00,54.76,54.76,54.65,54.65,15450.0,43.955,43.955,43.8667,43.8667,15450.0
2018-06-13 12:55:00,54.65,54.65,54.56,54.6,7817.0,43.8667,43.8667,43.7945,43.8266,7817.0
2018-06-13 13:00:00,54.6,54.71,54.59,54.67,21890.0,43.8266,43.9149,43.8186,43.8828,21890.0
2018-06-13 13:05:00,54.67,54.68,54.65,54.65,11699.0,43.8828,43.8908,43.8667,43.8667,11699.0
2018-06-13 13:10:00,54.65,54.71,54.63,54.65,7110.0,43.8667,43.9149,43.8507,43.8667,7110.0
2018-06-13 13:15:00,54.66,54.68,54.59,54.6,5708.0,43.8748,43.8908,43.8186,43.8266,5708.0
2018-06-13 13:20:00,54.59,54.62,54.55,54.59,6203.0,43.8186,43.8427,43.7865,43.8186,6203.0
2018-06-13 13:25:00,54.57,54.62,54.57,54.61,7845.0,43.8025,43.8427,43.8025,43.8346,7845.0
2018-06-13 13:30:00,54.6,54.6,54.52,54.54,46606.0,43.8266,43.8266,43.7624,43.7784,46606.0
2018-06-13 13:35:00,54.54,54.58,54.48,54.5,228990.0,43.7784,43.8106,43.7303,43.7463,228990.0
2018-06-13 13:40:00,54.52,54.55,54.44,54.47,16434.0,43.7624,43.7865,43.6982,43.7223,16434.0
2018-06-13 13:45:00,54.46,54.5,54.33,54.37,9778.0,43.7142,43.7463,43.6099,43.642,9778.0
2018-06-13 13:50:00,54.36,54.39,54.34,54.36,8306.0,43.634,43.658,43.6179,43.634,8306.0
2018-06-13 13:55:00,54.36,54.36,54.23,54.26,23395.0,43.634,43.634,43.5296,43.5537,23395.0
2018-06-13 14:00:00,54.24,54.25,54.14,54.17,23809.0,43.5376,43.5457,43.4574,43.4815,23809.0
2018-06-13 14:05:00,54.17,54.29,54.15,54.28,19504.0,43.4815,43.5778,43.4654,43.5698,19504.0
2018-06-13 14:10:00,54.27,54.34,54.25,54.33,16974.0,43.5617,43.6179,43.5457,43.6099,16974.0
2018-06-13 14:15:00,54.33,54.36,54.28,54.34,7680.0,43.6099,43.634,43.5698,43.6179,7680.0
2018-06-13 14:20:00,54.32,54.35,54.3,54.31,8795.0,43.6019,43.6259,43.5858,43.5938,8795.0
2018-06-13 14:25:00,54.32,54.35,54.31,54.33,11110.0,43.6019,43.6259,43.5938,43.6099,11110.0
2018-06-13 14:30:00,54.33,54.37,54.28,54.36,13503.0,43.6099,43.642,43.5698,43.634,13503.0
2018-06-13 14:35:00,54.36,54.36,54.3,54.35,9228.0,43.634,43.634,43.5858,43.6259,9228.0
2018-06-13 14:40:00,54.36,54.42,54.35,54.37,8678.0,43.634,43.6821,43.6259,43.642,8678.0
2018-06-13 14:45:00,54.37,54.37,54.32,54.36,7302.0,43.642,43.642,43.6019,43.634,7302.0
2018-06-13 14:50:00,54.35,54.4,54.35,54.4,10162.0,43.6259,43.6661,43.6259,43.6661,10162.0
2018-06-13 14:55:00,54.39,54.5,54.39,54.5,18406.0,43.658,43.7463,43.658,43.7463,18406.0
2018-06-13 15:00:00,54.51,54.55,54.46,54.53,35195.0,43.7544,43.7865,43.7142,43.7704,35195.0
2018-06-13 15:05:00,54.52,54.52,54.42,54.44,20923.0,43.7624,43.7624,43.6821,43.6982,20923.0
2018-06-13 15:10:00,54.43,54.44,54.4,54.42,13661.0,43.6902,43.6982,43.6661,43.6821,13661.0
2018-06-13 15:15:00,54.43,54.45,54.38,54.39,25532.0,43.6902,43.7062,43.65,43.658,25532.0
2018-06-13 15:20:00,54.4,54.45,54.39,54.39,12949.0,43.6661,43.7062,43.658,43.658,12949.0
2018-06-13 15:25:00,54.4,54.45,54.33,54.38,16818.0,43.6661,43.7062,43.6099,43.65,16818.0
2018-06-13 15:30:00,54.37,54.43,54.35,54.43,22174.0,43.642,43.6902,43.6259,43.6902,22174.0
2018-06-13 15:35:00,54.43,54.45,54.35,54.37,37176.0,43.6902,43.7062,43.6259,43.642,37176.0
2018-06-13 15:40:00,54.37,54.38,54.27,54.36,47717.0,43.642,43.65,43.5617,43.634,47717.0
2018-06-13 15:45:00,54.36,54.36,54.27,54.27,60224.0,43.634,43.634,43.5617,43.5617,60224.0
2018-06-13 15:50:00,54.27,54.31,54.21,54.27,53557.0,43.5617,43.5938,43.5136,43.5617,53557.0
2018-06-13 15:55:00,54.26,54.28,54.17,54.2,140054.0,43.5537,43.5698,43.4815,43.5055,140054.0
2018-06-14 09:30:00,54.27,54.5,53.78,53.93,59398.0,43.5617,43.7463,43.1684,43.2888,59398.0
2018-06-14 09:35:00,53.97,54.27,53.97,54.27,26595.0,43.3209,43.5617,43.3209,43.5617,26595.0
2018-06-14 09:40:00,54.3,54.4,54.22,54.35,40479.0,43.5858,43.6661,43.5216,43.6259,40479.0
2018-06-14 09:45:00,54.36,54.49,54.3,54.46,20745.0,43.634,43.7383,43.5858,43.7142,20745.0
2018-06-14 09:50:00,54.47,54.63,54.46,54.63,30452.0,43.7223,43.8507,43.7142,43.8507,30452.0
2018-06-14 09:55:00,54.65,54.72,54.45,54.59,23697.0,43.8667,43.9229,43.7062,43.8186,23697.0
2018-06-14 10:00:00,54.6,54.62,54.44,54.44,19630.0,43.8266,43.8427,43.6982,43.6982,19630.0
2018-06-14 10:05:00,54.44,54.64,54.44,54.58,29733.0,43.6982,43.8587,43.6982,43.8106,29733.0
2018-06-14 10:10:00,54.56,54.62,54.43,54.59,70482.0,43.7945,43.8427,43.6902,43.8186,70482.0
2018-06-14 10:15:00,54.58,54.61,54.48,54.59,85721.0,43.8106,43.8346,43.7303,43.8186,85721.0
2018-06-14 10:20:00,54.59,54.76,54.53,54.72,25737.0,43.8186,43.955,43.7704,43.9229,25737.0
2018-06-14 10:25:00,54.72,54.82,54.59,54.79,36079.0,43.9229,44.0032,43.8186,43.9791,36079.0
2018-06-14 10:30:00,54.78,54.81,54.61,54.73,33680.0,43.9711,43.9952,43.8346,43.931,33680.0
2018-06-14 10:35:00,54.75,54.77,54.54,54.55,27091.0,43.947,43.9631,43.7784,43.7865,27091.0
2018-06-14 10:40:00,54.55,54.56,54.42,54.48,20527.0,43.7865,43.7945,43.6821,43.7303,20527.0
2018-06-14 10:45:00,54.48,54.69,54.47,54.68,157058.0,43.7303,43.8989,43.7223,43.8908,157058.0
2018-06-14 10:50:00,54.67,54.7,54.49,54.52,17930.0,43.8828,43.9069,43.7383,43.7624,17930.0
2018-06-14 10:55:00,54.5,54.63,54.5,54.58,12705.0,43.7463,43.8507,43.7463,43.8106,12705.0
2018-06-14 11:00:00,54.57,54.59,54.46,54.51,14520.0,43.8025,43.8186,43.7142,43.7544,14520.0
2018-06-14 11:05:00,54.51,54.52,54.41,54.44,18334.0,43.7544,43.7624,43.6741,43.6982,18334.0
2018-06-14 11:10:00,54.43,54.5,54.43,54.47,9723.0,43.6902,43.7463,43.6902,43.7223,9723.0
2018-06-14 11:15:00,54.46,54.46,54.36,54.43,13541.0,43.7142,43.7142,43.634,43.6902,13541.0
2018-06-14 11:20:00,54.45,54.56,54.45,54.54,20429.0,43.7062,43.7945,43.7062,43.7784,20429.0
2018-06-14 11:25:00,54.55,54.56,54.48,54.49,22406.0,43.7865,43.7945,43.7303,43.7383,22406.0
2018-06-14 11:30:00,54.5,54.53,54.47,54.52,10674.0,43.7463,43.7704,43.7223,43.7624,10674.0
2018-06-14 11:35:00,54.53,54.55,54.44,54.53,151548.0,43.7704,43.7865,43.6982,43.7704,151548.0
2018-06-14 11:40:00,54.53,54.58,54.49,54.52,64802.0,43.7704,43.8106,43.7383,43.7624,64802.0
2018-06-14 11:45:00,54.51,54.56,54.47,54.56,22647.0,43.7544,43.7945,43.7223,43.7945,22647.0
2018-06-14 11:50:00,54.57,54.63,54.56,54.58,11252.0,43.8025,43.8507,43.7945,43.8106,11252.0
2018-06-14 11:55:00,54.58,54.59,54.53,54.54,36078.0,43.8106,43.8186,43.7704,43.7784,36078.0
2018-06-14 12:00:00,54.56,54.57,54.48,54.52,12413.0,43.7945,43.8025,43.7303,43.7624,12413.0
2018-06-14 12:05:00,54.55,54.59,54.54,54.55,29377.0,43.7865,43.8186,43.7784,43.7865,29377.0
2018-06-14 12:10:00,54.57,54.6,54.54,54.54,75836.0,43.8025,43.8266,43.7784,43.7784,75836.0
2018-06-14 12:15:00,54.55,54.58,54.52,54.56,9644.0,43.7865,43.8106,43.7624,43.7945,9644.0
2018-06-14 12:20:00,54.57,54.58,54.54,54.55,14274.0,43.8025,43.8106,43.7784,43.7865,14274.0
2018-06-14 12:25:00,54.55,54.58,54.54,54.57,12291.0,43.7865,43.8106,43.7784,43.8025,12291.0
2018-06-14 12:30:00,54.58,54.6,54.55,54.57,28459.0,43.8106,43.8266,43.7865,43.8025,28459.0
2018-06-14 12:35:00,54.58,54.58,54.51,54.52,11200.0,43.8106,43.8106,43.7544,43.7624,11200.0
2018-06-14 12:40:00,54.53,54.54,54.49,54.53,10945.0,43.7704,43.7784,43.7383,43.7704,10945.0
2018-06-14 12:45:00,54.55,54.58,54.54,54.55,6914.0,43.7865,43.8106,43.7784,43.7865,6914.0
2018-06-14 12:50:00,54.55,54.57,54.55,54.56,10655.0,43.7865,43.8025,43.7865,43.7945,10655.0
2018-06-14 12:55:00,54.56,54.56,54.55,54.56,2995.0,43.7945,43.7945,43.7865,43.7945,2995.0
2018-06-14 13:00:00,54.56,54.57,54.54,54.54,14950.0,43.7945,43.8025,43.7784,43.7784,14950.0
2018-06-14 13:05:00,54.54,54.57,54.54,54.56,11023.0,43.7784,43.8025,43.7784,43.7945,11023.0
2018-06-14 13:10:00,54.57,54.58,54.55,54.55,9382.0,43.8025,43.8106,43.7865,43.7865,9382.0
2018-06-14 13:15:00,54.55,54.66,54.54,54.65,52834.0,43.7865,43.8748,43.7784,43.8667,52834.0
2018-06-14 13:20:00,54.65,54.68,54.62,54.67,51337.0,43.8667,43.8908,43.8427,43.8828,51337.0
2018-06-14 13:25:00,54.67,54.7,54.64,54.69,11812.0,43.8828,43.9069,43.8587,43.8989,11812.0
2018-06-14 13:30:00,54.68,54.81,54.68,54.79,9159.0,43.8908,43.9952,43.8908,43.9791,9159.0
2018-06-14 13:35:00,54.79,54.79,54.69,54.74,20533.0,43.9791,43.9791,43.8989,43.939,20533.0
2018-06-14 13:40:00,54.75,54.75,54.67,54.69,28598.0,43.947,43.947,43.8828,43.8989,28598.0
2018-06-14 13:45:00,54.69,54.7,54.63,54.65,10016.0,43.8989,43.9069,43.8507,43.8667,10016.0
2018-06-14 13:50:00,54.64,54.66,54.61,54.64,136380.0,43.8587,43.8748,43.8346,43.8587,136380.0
2018-06-14 13:55:00,54.64,54.79,54.64,54.77,29455.0,43.8587,43.9791,43.8587,43.9631,29455.0
2018-06-14 14:00:00,54.77,54.77,54.67,54.69,28302.0,43.9631,43.9631,43.8828,43.8989,28302.0
2018-06-14 14:05:00,54.69,54.71,54.68,54.7,16510.0,43.8989,43.9149,43.8908,43.9069,16510.0
2018-06-14 14:10:00,54.7,54.77,54.67,54.76,20914.0,43.9069,43.9631,43.8828,43.955,20914.0
2018-06-14 14:15:00,54.77,54.83,54.74,54.83,15191.0,43.9631,44.0112,43.939,44.0112,15191.0
2018-06-14 14:20:00,54.83,54.92,54.8,54.88,66154.0,44.0112,44.0835,43.9871,44.0514,66154.0
2018-06-14 14:25:00,54.88,54.91,54.85,54.91,17237.0,44.0514,44.0754,44.0273,44.0754,17237.0
2018-06-14 14:30:00,54.92,55.02,54.85,54.88,27838.0,44.0835,44.1637,44.0273,44.0514,27838.0
2018-06-14 14:35:00,54.88,54.88,54.81,54.84,27560.0,44.0514,44.0514,43.9952,44.0193,27560.0
2018-06-14 14:40:00,54.84,54.91,54.84,54.86,27390.0,44.0193,44.0754,44.0193,44.0353,27390.0
2018-06-14 14:45:00,54.87,54.89,54.79,54.81,58306.0,44.0433,44.0594,43.9791,43.9952,58306.0
2018-06-14 14:50:00,54.82,54.84,54.78,54.8,114148.0,44.0032,44.0193,43.9711,43.9871,114148.0
2018-06-14 14:55:00,54.82,54.94,54.81,54.85,48870.0,44.0032,44.0995,43.9952,44.0273,48870.0
2018-06-14 15:00:00,54.85,54.86,54.79,54.83,19685.0,44.0273,44.0353,43.9791,44.0112,19685.0
2018-06-14 15:05:00,54.82,54.84,54.8,54.83,24715.0,44.0032,44.0193,43.9871,44.0112,24715.0
2018-06-14 15:10:00,54.83,54.85,54.8,54.81,33153.0,44.0112,44.0273,43.9871,43.9952,33153.0
2018-06-14 15:15:00,54.82,54.83,54.73,54.8,26491.0,44.0032,44.0112,43.931,43.9871,26491.0
2018-06-14 15:20:00,54.8,54.81,54.76,54.78,22918.0,43.9871,43.9952,43.955,43.9711,22918.0
2018-06-14 15:25:00,54.78,54.82,54.75,54.81,67064.0,43.9711,44.0032,43.947,43.9952,67064.0
2018-06-14 15:30:00,54.8,54.8,54.73,54.74,56743.0,43.9871,43.9871,43.931,43.939,56743.0
2018-06-14 15:35:00,54.74,54.77,54.69,54.73,34914.0,43.939,43.9631,43.8989,43.931,34914.0
2018-06-14 15:40:00,54.73,54.81,54.72,54.76,38862.0,43.931,43.9952,43.9229,43.955,38862.0
2018-06-14 15:45:00,54.75,54.75,54.69,54.72,41549.0,43.947,43.947,43.8989,43.9229,41549.0
2018-06-14 15:50:00,54.71,54.72,54.62,54.66,47472.0,43.9149,43.9229,43.8427,43.8748,47472.0
2018-06-14 15:55:00,54.66,54.67,54.59,54.61,202701.0,43.8748,43.8828,43.8186,43.8346,202701.0
2018-06-15 09:30:00,54.54,55.02,54.5,54.92,276064.0,43.7784,44.1637,43.7463,44.0835,276064.0
2018-06-15 09:35:00,54.92,55.07,54.8,55.0,67350.0,44.0835,44.2039,43.9871,44.1477,67350.0
2018-06-15 09:40:00,55.01,55.06,54.86,54.86,20275.0,44.1557,44.1958,44.0353,44.0353,20275.0
2018-06-15 09:45:00,54.89,54.93,54.61,54.66,22874.0,44.0594,44.0915,43.8346,43.8748,22874.0
2018-06-15 09:50:00,54.68,54.86,54.65,54.86,18333.0,43.8908,44.0353,43.8667,44.0353,18333.0
2018-06-15 09:55:00,54.86,55.04,54.86,55.03,21455.0,44.0353,44.1798,44.0353,44.1718,21455.0
2018-06-15 10:00:00,55.04,55.08,54.9,54.98,18943.0,44.1798,44.2119,44.0674,44.1316,18943.0
2018-06-15 10:05:00,55.0,55.01,54.94,54.97,11303.0,44.1477,44.1557,44.0995,44.1236,11303.0
2018-06-15 10:10:00,54.97,55.0,54.91,54.93,44287.0,44.1236,44.1477,44.0754,44.0915,44287.0
2018-06-15 10:15:00,54.93,54.94,54.87,54.92,25295.0,44.0915,44.0995,44.0433,44.0835,25295.0
2018-06-15 10:20:00,54.91,54.98,54.86,54.9,18956.0,44.0754,44.1316,44.0353,44.0674,18956.0
2018-06-15 10:25:00,54.92,54.96,54.76,54.78,22152.0,44.0835,44.1156,43.955,43.9711,22152.0
2018-06-15 10:30:00,54.78,54.81,54.54,54.54,25649.0,43.9711,43.9952,43.7784,43.7784,25649.0
2018-06-15 10:35:00,54.53,54.53,54.33,54.37,27311.0,43.7704,43.7704,43.6099,43.642,27311.0
2018-06-15 10:40:00,54.37,54.65,54.34,54.65,22933.0,43.642,43.8667,43.6179,43.8667,22933.0
2018-06-15 10:45:00,54.66,54.82,54.59,54.78,20365.0,43.8748,44.0032,43.8186,43.9711,20365.0
2018-06-15 10:50:00,54.78,54.84,54.72,54.73,28562.0,43.9711,44.0193,43.9229,43.931,28562.0
2018-06-15 10:55:00,54.73,54.78,54.71,54.76,84452.0,43.931,43.9711,43.9149,43.955,84452.0
2018-06-15 11:00:00,54.76,54.8,54.7,54.79,17341.0,43.955,43.9871,43.9069,43.9791,17341.0
2018-06-15 11:05:00,54.81,54.83,54.7,54.76,16814.0,43.9952,44.0112,43.9069,43.955,16814.0
2018-06-15 11:10:00,54.75,54.97,54.75,54.9,18769.0,43.947,44.1236,43.947,44.0674,18769.0
2018-06-15 11:15:00,54.9,54.9,54.75,54.78,16274.0,44.0674,44.0674,43.947,43.9711,16274.0
2018-06-15 11:20:00,54.78,54.82,54.75,54.78,25950.0,43.9711,44.0032,43.947,43.9711,25950.0
2018-06-15 11:25:00,54.81,54.83,54.75,54.79,23704.0,43.9952,44.0112,43.947,43.9791,23704.0
2018-06-15 11:30:00,54.81,54.87,54.78,54.83,13509.0,43.9952,44.0433,43.9711,44.0112,13509.0
2018-06-15 11:35:00,54.81,54.89,54.76,54.77,9577.0,43.9952,44.0594,43.955,43.9631,9577.0
2018-06-15 11:40:00,54.78,54.96,54.77,54.96,10232.0,43.9711,44.1156,43.9631,44.1156,10232.0
2018-06-15 11:45:00,54.96,55.0,54.91,54.96,15821.0,44.1156,44.1477,44.0754,44.1156,15821.0
2018-06-15 11:50:00,54.95,54.95,54.81,54.86,14616.0,44.1075,44.1075,43.9952,44.0353,14616.0
2018-06-15 11:55:00,54.92,54.97,54.91,54.93,9563.0,44.0835,44.1236,44.0754,44.0915,9563.0
2018-06-15 12:00:00,54.95,54.95,54.91,54.91,9428.0,44.1075,44.1075,44.0754,44.0754,9428.0
2018-06-15 12:05:00,54.91,54.96,54.88,54.95,10368.0,44.0754,44.1156,44.0514,44.1075,10368.0
2018-06-15 12:10:00,54.96,54.96,54.91,54.96,5046.0,44.1156,44.1156,44.0754,44.1156,5046.0
2018-06-15 12:15:00,54.96,55.03,54.93,55.03,144824.0,44.1156,44.1718,44.0915,44.1718,144824.0
2018-06-15 12:20:00,55.02,55.03,54.88,54.88,197696.0,44.1637,44.1718,44.0514,44.0514,197696.0
2018-06-15 12:25:00,54.9,54.91,54.86,54.9,9573.0,44.0674,44.0754,44.0353,44.0674,9573.0
2018-06-15 12:30:00,54.89,54.94,54.86,54.86,15269.0,44.0594,44.0995,44.0353,44.0353,15269.0
2018-06-15 12:35:00,54.87,54.93,54.87,54.9,12297.0,44.0433,44.0915,44.0433,44.0674,12297.0
2018-06-15 12:40:00,54.9,54.94,54.89,54.92,12188.0,44.0674,44.0995,44.0594,44.0835,12188.0
2018-06-15 12:45:00,54.91,54.99,54.91,54.99,9447.0,44.0754,44.1397,44.0754,44.1397,9447.0
2018-06-15 12:50:00,54.97,55.01,54.96,54.99,21488.0,44.1236,44.1557,44.1156,44.1397,21488.0
2018-06-15 12:55:00,54.99,55.01,54.91,54.93,46171.0,44.1397,44.1557,44.0754,44.0915,46171.0
2018-06-15 13:00:00,54.93,54.97,54.88,54.9,30051.0,44.0915,44.1236,44.0514,44.0674,30051.0
2018-06-15 13:05:00,54.9,54.96,54.89,54.91,21510.0,44.0674,44.1156,44.0594,44.0754,21510.0
2018-06-15 13:10:00,54.92,55.0,54.92,54.97,57549.0,44.0835,44.1477,44.0835,44.1236,57549.0
2018-06-15 13:15:00,54.97,55.0,54.97,55.0,16491.0,44.1236,44.1477,44.1236,44.1477,16491.0
2018-06-15 13:20:00,55.0,55.0,54.93,54.98,207335.0,44.1477,44.1477,44.0915,44.1316,207335.0
2018-06-15 13:25:00,54.98,55.0,54.94,54.96,38110.0,44.1316,44.1477,44.0995,44.1156,38110.0
2018-06-15 13:30:00,54.96,54.97,54.92,54.92,21157.0,44.1156,44.1236,44.0835,44.0835,21157.0
2018-06-15 13:35:00,54.93,54.95,54.84,54.85,10508.0,44.0915,44.1075,44.0193,44.0273,10508.0
2018-06-15 13:40:00,54.82,54.86,54.8,54.86,13246.0,44.0032,44.0353,43.9871,44.0353,13246.0
2018-06-15 13:45:00,54.86,54.89,54.81,54.82,17048.0,44.0353,44.0594,43.9952,44.0032,17048.0
2018-06-15 13:50:00,54.81,54.82,54.69,54.73,25241.0,43.9952,44.0032,43.8989,43.931,25241.0
2018-06-15 13:55:00,54.72,54.74,54.63,54.65,11457.0,43.9229,43.939,43.8507,43.8667,11457.0
2018-06-15 14:00:00,54.66,54.68,54.58,54.64,16577.0,43.8748,43.8908,43.8106,43.8587,16577.0
2018-06-15 14:05:00,54.64,54.66,54.61,54.66,15994.0,43.8587,43.8748,43.8346,43.8748,15994.0
2018-06-15 14:10:00,54.66,54.73,54.65,54.73,18560.0,43.8748,43.931,43.8667,43.931,18560.0
2018-06-15 14:15:00,54.73,54.8,54.72,54.76,24358.0,43.931,43.9871,43.9229,43.955,24358.0
2018-06-15 14:20:00,54.77,54.92,54.77,54.86,28134.0,43.9631,44.0835,43.9631,44.0353,28134.0
2018-06-15 14:25:00,54.86,54.88,54.76,54.83,78126.0,44.0353,44.0514,43.955,44.0112,78126.0
2018-06-15 14:30:00,54.82,54.83,54.77,54.8,54502.0,44.0032,44.0112,43.9631,43.9871,54502.0
2018-06-15 14:35:00,54.8,54.81,54.77,54.79,12034.0,43.9871,43.9952,43.9631,43.9791,12034.0
2018-06-15 14:40:00,54.8,54.87,54.8,54.87,46000.0,43.9871,44.0433,43.9871,44.0433,46000.0
2018-06-15 14:45:00,54.87,54.9,54.78,54.79,30062.0,44.0433,44.0674,43.9711,43.9791,30062.0
2018-06-15 14:50:00,54.79,54.86,54.78,54.85,16653.0,43.9791,44.0353,43.9711,44.0273,16653.0
2018-06-15 14:55:00,54.84,54.89,54.82,54.83,29878.0,44.0193,44.0594,44.0032,44.0112,29878.0
2018-06-15 15:00:00,54.83,54.83,54.75,54.79,22114.0,44.0112,44.0112,43.947,43.9791,22114.0
2018-06-15 15:05:00,54.81,54.86,54.81,54.86,17090.0,43.9952,44.0353,43.9952,44.0353,17090.0
2018-06-15 15:10:00,54.86,54.87,54.82,54.83,23317.0,44.0353,44.0433,44.0032,44.0112,23317.0
2018-06-15 15:15:00,54.84,54.84,54.8,54.81,13510.0,44.0193,44.0193,43.9871,43.9952,13510.0
2018-06-15 15:20:00,54.82,54.83,54.78,54.81,31586.0,44.0032,44.0112,43.9711,43.9952,31586.0
2018-06-15 15:25:00,54.81,54.86,54.8,54.85,29760.0,43.9952,44.0353,43.9871,44.0273,29760.0
2018-06-15 15:30:00,54.85,54.86,54.78,54.79,43177.0,44.0273,44.0353,43.9711,43.9791,43177.0
2018-06-15 15:35:00,54.8,54.86,54.78,54.85,27424.0,43.9871,44.0353,43.9711,44.0273,27424.0
2018-06-15 15:40:00,54.86,54.86,54.82,54.86,49039.0,44.0353,44.0353,44.0032,44.0353,49039.0
2018-06-15 15:45:00,54.86,54.89,54.84,54.86,72689.0,44.0353,44.0594,44.0193,44.0353,72689.0
2018-06-15 15:50:00,54.86,54.87,54.78,54.8,71555.0,44.0353,44.0433,43.9711,43.9871,71555.0
2018-06-15 15:55:00,54.79,54.83,54.74,54.75,333093.0,43.9791,44.0112,43.939,43.947,333093.0
2018-06-18 09:30:00,54.39,54.61,54.16,54.3,51436.0,43.658,43.8346,43.4734,43.5858,51436.0
2018-06-18 09:35:00,54.23,54.44,54.17,54.2,13499.0,43.5296,43.6982,43.4815,43.5055,13499.0
2018-06-18 09:40:00,54.22,54.31,54.2,54.2,17903.0,43.5216,43.5938,43.5055,43.5055,17903.0
2018-06-18 09:45:00,54.22,54.36,54.22,54.22,30729.0,43.5216,43.634,43.5216,43.5216,30729.0
2018-06-18 09:50:00,54.22,54.3,54.13,54.3,57036.0,43.5216,43.5858,43.4493,43.5858,57036.0
2018-06-18 09:55:00,54.3,54.32,54.2,54.26,71420.0,43.5858,43.6019,43.5055,43.5537,71420.0
2018-06-18 10:00:00,54.24,54.25,53.87,53.89,59460.0,43.5376,43.5457,43.2406,43.2567,59460.0
2018-06-18 10:05:00,53.88,53.91,53.77,53.91,34630.0,43.2487,43.2728,43.1604,43.2728,34630.0
2018-06-18 10:10:00,53.91,53.97,53.83,53.86,32736.0,43.2728,43.3209,43.2085,43.2326,32736.0
2018-06-18 10:15:00,53.85,53.98,53.78,53.91,39731.0,43.2246,43.3289,43.1684,43.2728,39731.0
2018-06-18 10:20:00,53.91,54.03,53.91,53.98,58013.0,43.2728,43.3691,43.2728,43.3289,58013.0
2018-06-18 10:25:00,53.98,54.2,53.9,54.18,92748.0,43.3289,43.5055,43.2647,43.4895,92748.0
2018-06-18 10:30:00,54.18,54.2,54.03,54.03,94361.0,43.4895,43.5055,43.3691,43.3691,94361.0
2018-06-18 10:35:00,54.04,54.23,54.04,54.2,36884.0,43.3771,43.5296,43.3771,43.5055,36884.0
2018-06-18 10:40:00,54.21,54.23,54.13,54.15,27194.0,43.5136,43.5296,43.4493,43.4654,27194.0
2018-06-18 10:45:00,54.15,54.23,54.15,54.2,22231.0,43.4654,43.5296,43.4654,43.5055,22231.0
2018-06-18 10:50:00,54.2,54.2,54.11,54.11,24851.0,43.5055,43.5055,43.4333,43.4333,24851.0
2018-06-18 10:55:00,54.1,54.11,54.03,54.09,10445.0,43.4253,43.4333,43.3691,43.4172,10445.0
2018-06-18 11:00:00,54.08,54.2,54.08,54.11,26665.0,43.4092,43.5055,43.4092,43.4333,26665.0
2018-06-18 11:05:00,54.12,54.19,54.11,54.18,17275.0,43.4413,43.4975,43.4333,43.4895,17275.0
2018-06-18 11:10:00,54.18,54.2,54.13,54.15,27019.0,43.4895,43.5055,43.4493,43.4654,27019.0
2018-06-18 11:15:00,54.15,54.15,54.01,54.02,16610.0,43.4654,43.4654,43.353,43.3611,16610.0
2018-06-18 11:20:00,54.02,54.05,53.94,54.0,57035.0,43.3611,43.3851,43.2968,43.345,57035.0
2018-06-18 11:25:00,54.0,54.07,53.93,54.03,162102.0,43.345,43.4012,43.2888,43.3691,162102.0
2018-06-18 11:30:00,54.04,54.04,53.88,53.92,48560.0,43.3771,43.3771,43.2487,43.2808,48560.0
2018-06-18 11:35:00,53.92,53.94,53.86,53.86,60946.0,43.2808,43.2968,43.2326,43.2326,60946.0
2018-06-18 11:40:00,53.86,54.0,53.86,53.98,67739.0,43.2326,43.345,43.2326,43.3289,67739.0
2018-06-18 11:45:00,53.97,53.99,53.93,53.94,42104.0,43.3209,43.337,43.2888,43.2968,42104.0
2018-06-18 11:50:00,53.93,53.95,53.9,53.95,17410.0,43.2888,43.3049,43.2647,43.3049,17410.0
2018-06-18 11:55:00,53.94,53.95,53.73,53.76,14741.0,43.2968,43.3049,43.1283,43.1524,14741.0
2018-06-18 12:00:00,53.75,53.85,53.74,53.85,18759.0,43.1443,43.2246,43.1363,43.2246,18759.0
2018-06-18 12:05:00,53.85,53.87,53.68,53.7,51880.0,43.2246,43.2406,43.0881,43.1042,51880.0
2018-06-18 12:10:00,53.69,53.8,53.69,53.76,12720.0,43.0962,43.1845,43.0962,43.1524,12720.0
2018-06-18 12:15:00,53.77,53.77,53.59,53.6,15298.0,43.1604,43.1604,43.0159,43.0239,15298.0
2018-06-18 12:20:00,53.61,53.68,53.58,53.67,8585.0,43.032,43.0881,43.0079,43.0801,8585.0
2018-06-18 12:25:00,53.66,53.66,53.54,53.57,15782.0,43.0721,43.0721,42.9758,42.9998,15782.0
2018-06-18 12:30:00,53.58,53.7,53.58,53.64,16822.0,43.0079,43.1042,43.0079,43.056,16822.0
2018-06-18 12:35:00,53.66,53.67,53.6,53.62,14003.0,43.0721,43.0801,43.0239,43.04,14003.0
2018-06-18 12:40:00,53.62,53.63,53.58,53.61,19568.0,43.04,43.048,43.0079,43.032,19568.0
2018-06-18 12:45:00,53.62,53.68,53.58,53.62,42298.0,43.04,43.0881,43.0079,43.04,42298.0
2018-06-18 12:50:00,53.63,53.66,53.6,53.61,25545.0,43.048,43.0721,43.0239,43.032,25545.0
2018-06-18 12:55:00,53.61,53.65,53.59,53.62,22497.0,43.032,43.0641,43.0159,43.04,22497.0
2018-06-18 13:00:00,53.62,53.65,53.58,53.6,33520.0,43.04,43.0641,43.0079,43.0239,33520.0
2018-06-18 13:05:00,53.61,53.62,53.58,53.6,9567.0,43.032,43.04,43.0079,43.0239,9567.0
2018-06-18 13:10:00,53.61,53.61,53.56,53.57,24305.0,43.032,43.032,42.9918,42.9998,24305.0
2018-06-18 13:15:00,53.57,53.57,53.45,53.46,30424.0,42.9998,42.9998,42.9035,42.9115,30424.0
2018-06-18 13:20:00,53.46,53.51,53.45,53.48,14366.0,42.9115,42.9517,42.9035,42.9276,14366.0
2018-06-18 13:25:00,53.48,53.5,53.43,53.45,17990.0,42.9276,42.9437,42.8875,42.9035,17990.0
2018-06-18 13:30:00,53.46,53.52,53.38,53.38,29714.0,42.9115,42.9597,42.8473,42.8473,29714.0
2018-06-18 13:35:00,53.38,53.4,53.29,53.31,26438.0,42.8473,42.8634,42.7751,42.7911,26438.0
2018-06-18 13:40:00,53.31,53.34,53.19,53.21,74964.0,42.7911,42.8152,42.6948,42.7109,74964.0
2018-06-18 13:45:00,53.23,53.25,53.17,53.21,63187.0,42.7269,42.743,42.6788,42.7109,63187.0
2018-06-18 13:50:00,53.21,53.24,53.17,53.21,65905.0,42.7109,42.735,42.6788,42.7109,65905.0
2018-06-18 13:55:00,53.22,53.24,53.2,53.21,52253.0,42.7189,42.735,42.7029,42.7109,52253.0
2018-06-18 14:00:00,53.21,53.35,53.2,53.35,54589.0,42.7109,42.8233,42.7029,42.8233,54589.0
2018-06-18 14:05:00,53.35,53.49,53.34,53.41,58742.0,42.8233,42.9356,42.8152,42.8714,58742.0
2018-06-18 14:10:00,53.4,53.41,53.24,53.25,22619.0,42.8634,42.8714,42.735,42.743,22619.0
2018-06-18 14:15:00,53.25,53.26,53.09,53.22,82970.0,42.743,42.751,42.6146,42.7189,82970.0
2018-06-18 14:20:00,53.23,53.29,53.19,53.25,34747.0,42.7269,42.7751,42.6948,42.743,34747.0
2018-06-18 14:25:00,53.27,53.35,53.17,53.21,32050.0,42.759,42.8233,42.6788,42.7109,32050.0
2018-06-18 14:30:00,53.21,53.42,53.21,53.41,354703.0,42.7109,42.8794,42.7109,42.8714,354703.0
2018-06-18 14:35:00,53.42,53.42,53.21,53.3,243839.0,42.8794,42.8794,42.7109,42.7831,243839.0
2018-06-18 14:40:00,53.29,53.31,53.21,53.22,58819.0,42.7751,42.7911,42.7109,42.7189,58819.0
2018-06-18 14:45:00,53.22,53.25,53.14,53.15,20689.0,42.7189,42.743,42.6547,42.6627,20689.0
2018-06-18 14:50:00,53.14,53.15,53.04,53.06,35033.0,42.6547,42.6627,42.5744,42.5905,35033.0
2018-06-18 14:55:00,53.05,53.08,52.96,52.97,36560.0,42.5824,42.6065,42.5102,42.5182,36560.0
2018-06-18 15:00:00,52.97,52.97,52.86,52.9,46464.0,42.5182,42.5182,42.4299,42.462,46464.0
2018-06-18 15:05:00,52.9,53.01,52.88,52.97,65625.0,42.462,42.5503,42.446,42.5182,65625.0
2018-06-18 15:10:00,52.97,53.02,52.9,52.9,53544.0,42.5182,42.5584,42.462,42.462,53544.0
2018-06-18 15:15:00,52.91,52.96,52.9,52.94,33252.0,42.4701,42.5102,42.462,42.4942,33252.0
2018-06-18 15:20:00,52.94,52.96,52.91,52.93,33758.0,42.4942,42.5102,42.4701,42.4861,33758.0
2018-06-18 15:25:00,52.93,52.93,52.86,52.88,24767.0,42.4861,42.4861,42.4299,42.446,24767.0
2018-06-18 15:30:00,52.89,52.94,52.81,52.94,72835.0,42.454,42.4942,42.3898,42.4942,72835.0
2018-06-18 15:35:00,52.93,52.98,52.71,52.73,86122.0,42.4861,42.5263,42.3095,42.3256,86122.0
2018-06-18 15:40:00,52.73,52.79,52.64,52.69,111264.0,42.3256,42.3737,42.2533,42.2935,111264.0
2018-06-18 15:45:00,52.69,52.85,52.69,52.85,117249.0,42.2935,42.4219,42.2935,42.4219,117249.0
2018-06-18 15:50:00,52.84,52.98,52.83,52.96,86904.0,42.4139,42.5263,42.4059,42.5102,86904.0
2018-06-18 15:55:00,52.96,53.01,52.94,53.0,184256.0,42.5102,42.5503,42.4942,42.5423,184256.0
2018-06-19 09:30:00,52.66,53.0,52.66,52.8,55859.0,42.2694,42.5423,42.2694,42.3818,55859.0
2018-06-19 09:35:00,52.81,53.07,52.8,53.03,47116.0,42.3898,42.5985,42.3818,42.5664,47116.0
2018-06-19 09:40:00,53.04,53.04,52.9,52.91,34970.0,42.5744,42.5744,42.462,42.4701,34970.0
2018-06-19 09:45:00,52.93,53.3,52.86,53.24,73107.0,42.4861,42.7831,42.4299,42.735,73107.0
2018-06-19 09:50:00,53.25,53.27,53.11,53.11,63732.0,42.743,42.759,42.6306,42.6306,63732.0
2018-06-19 09:55:00,53.12,53.22,53.12,53.19,28729.0,42.6386,42.7189,42.6386,42.6948,28729.0
2018-06-19 10:00:00,53.19,53.23,53.09,53.1,42049.0,42.6948,42.7269,42.6146,42.6226,42049.0
2018-06-19 10:05:00,53.09,53.1,52.99,53.07,30263.0,42.6146,42.6226,42.5343,42.5985,30263.0
2018-06-19 10:10:00,53.09,53.17,53.07,53.16,58316.0,42.6146,42.6788,42.5985,42.6707,58316.0
2018-06-19 10:15:00,53.16,53.21,53.11,53.11,34198.0,42.6707,42.7109,42.6306,42.6306,34198.0
2018-06-19 10:20:00,53.1,53.12,53.03,53.1,24622.0,42.6226,42.6386,42.5664,42.6226,24622.0
2018-06-19 10:25:00,53.1,53.45,53.07,53.43,45661.0,42.6226,42.9035,42.5985,42.8875,45661.0
2018-06-19 10:30:00,53.42,53.57,53.42,53.46,41376.0,42.8794,42.9998,42.8794,42.9115,41376.0
2018-06-19 10:35:00,53.46,53.52,53.35,53.39,46324.0,42.9115,42.9597,42.8233,42.8554,46324.0
2018-06-19 10:40:00,53.41,53.47,53.31,53.36,33828.0,42.8714,42.9196,42.7911,42.8313,33828.0
2018-06-19 10:45:00,53.35,53.63,53.35,53.63,29810.0,42.8233,43.048,42.8233,43.048,29810.0
2018-06-19 10:50:00,53.63,53.76,53.56,53.69,38567.0,43.048,43.1524,42.9918,43.0962,38567.0
2018-06-19 10:55:00,53.71,53.81,53.7,53.71,18650.0,43.1122,43.1925,43.1042,43.1122,18650.0
2018-06-19 11:00:00,53.73,53.83,53.69,53.73,21508.0,43.1283,43.2085,43.0962,43.1283,21508.0
2018-06-19 11:05:00,53.74,53.79,53.71,53.73,14477.0,43.1363,43.1764,43.1122,43.1283,14477.0
2018-06-19 11:10:00,53.73,53.79,53.7,53.7,31722.0,43.1283,43.1764,43.1042,43.1042,31722.0
2018-06-19 11:15:00,53.7,53.77,53.61,53.69,45863.0,43.1042,43.1604,43.032,43.0962,45863.0
2018-06-19 11:20:00,53.68,53.77,53.67,53.7,32024.0,43.0881,43.1604,43.0801,43.1042,32024.0
2018-06-19 11:25:00,53.7,53.72,53.65,53.71,46217.0,43.1042,43.1202,43.0641,43.1122,46217.0
2018-06-19 11:30:00,53.71,53.78,53.68,53.76,55410.0,43.1122,43.1684,43.0881,43.1524,55410.0
2018-06-19 11:35:00,53.76,53.79,53.56,53.56,28338.0,43.1524,43.1764,42.9918,42.9918,28338.0
2018-06-19 11:40:00,53.57,53.64,53.47,53.48,56006.0,42.9998,43.056,42.9196,42.9276,56006.0
2018-06-19 11:45:00,53.48,53.73,53.48,53.66,72737.0,42.9276,43.1283,42.9276,43.0721,72737.0
2018-06-19 11:50:00,53.66,53.76,53.63,53.67,26052.0,43.0721,43.1524,43.048,43.0801,26052.0
2018-06-19 11:55:00,53.68,53.73,53.61,53.69,34239.0,43.0881,43.1283,43.032,43.0962,34239.0
2018-06-19 12:00:00,53.7,53.7,53.59,53.64,34756.0,43.1042,43.1042,43.0159,43.056,34756.0
2018-06-19 12:05:00,53.65,53.66,53.53,53.6,66306.0,43.0641,43.0721,42.9677,43.0239,66306.0
2018-06-19 12:10:00,53.58,53.6,53.53,53.53,34651.0,43.0079,43.0239,42.9677,42.9677,34651.0
2018-06-19 12:15:00,53.52,53.78,53.51,53.78,99352.0,42.9597,43.1684,42.9517,43.1684,99352.0
2018-06-19 12:20:00,53.79,53.92,53.78,53.89,21913.0,43.1764,43.2808,43.1684,43.2567,21913.0
2018-06-19 12:25:00,53.88,53.88,53.69,53.74,32641.0,43.2487,43.2487,43.0962,43.1363,32641.0
2018-06-19 12:30:00,53.77,53.84,53.74,53.79,36442.0,43.1604,43.2166,43.1363,43.1764,36442.0
2018-06-19 12:35:00,53.81,53.84,53.75,53.78,36091.0,43.1925,43.2166,43.1443,43.1684,36091.0
2018-06-19 12:40:00,53.79,53.79,53.73,53.78,24389.0,43.1764,43.1764,43.1283,43.1684,24389.0
2018-06-19 12:45:00,53.78,53.78,53.74,53.75,22041.0,43.1684,43.1684,43.1363,43.1443,22041.0
2018-06-19 12:50:00,53.76,53.79,53.74,53.77,40699.0,43.1524,43.1764,43.1363,43.1604,40699.0
2018-06-19 12:55:00,53.77,53.78,53.7,53.76,23951.0,43.1604,43.1684,43.1042,43.1524,23951.0
2018-06-19 13:00:00,53.76,53.81,53.75,53.8,31652.0,43.1524,43.1925,43.1443,43.1845,31652.0
2018-06-19 13:05:00,53.79,53.9,53.77,53.85,41544.0,43.1764,43.2647,43.1604,43.2246,41544.0
2018-06-19 13:10:00,53.85,53.88,53.82,53.87,26794.0,43.2246,43.2487,43.2005,43.2406,26794.0
2018-06-19 13:15:00,53.88,53.95,53.84,53.92,36859.0,43.2487,43.3049,43.2166,43.2808,36859.0
2018-06-19 13:20:00,53.91,53.95,53.86,53.87,31619.0,43.2728,43.3049,43.2326,43.2406,31619.0
2018-06-19 13:25:00,53.86,53.89,53.82,53.87,9641.0,43.2326,43.2567,43.2005,43.2406,9641.0
2018-06-19 13:30:00,53.85,53.85,53.78,53.82,14625.0,43.2246,43.2246,43.1684,43.2005,14625.0
2018-06-19 13:35:00,53.83,53.91,53.83,53.91,9145.0,43.2085,43.2728,43.2085,43.2728,9145.0
2018-06-19 13:40:00,53.93,54.0,53.93,54.0,12863.0,43.2888,43.345,43.2888,43.345,12863.0
2018-06-19 13:45:00,54.01,54.05,54.0,54.04,20918.0,43.353,43.3851,43.345,43.3771,20918.0
2018-06-19 13:50:00,54.03,54.07,54.02,54.03,14555.0,43.3691,43.4012,43.3611,43.3691,14555.0
2018-06-19 13:55:00,54.04,54.1,54.03,54.1,16939.0,43.3771,43.4253,43.3691,43.4253,16939.0
2018-06-19 14:00:00,54.1,54.18,54.1,54.16,24719.0,43.4253,43.4895,43.4253,43.4734,24719.0
2018-06-19 14:05:00,54.16,54.19,54.08,54.17,43997.0,43.4734,43.4975,43.4092,43.4815,43997.0
2018-06-19 14:10:00,54.17,54.18,54.1,54.18,35693.0,43.4815,43.4895,43.4253,43.4895,35693.0
2018-06-19 14:15:00,54.18,54.2,54.14,54.16,21005.0,43.4895,43.5055,43.4574,43.4734,21005.0
2018-06-19 14:20:00,54.16,54.18,54.15,54.17,16566.0,43.4734,43.4895,43.4654,43.4815,16566.0
2018-06-19 14:25:00,54.18,54.21,54.14,54.14,15700.0,43.4895,43.5136,43.4574,43.4574,15700.0
2018-06-19 14:30:00,54.13,54.17,54.11,54.13,16446.0,43.4493,43.4815,43.4333,43.4493,16446.0
2018-06-19 14:35:00,54.14,54.15,54.11,54.12,12652.0,43.4574,43.4654,43.4333,43.4413,12652.0
2018-06-19 14:40:00,54.12,54.16,54.09,54.12,18867.0,43.4413,43.4734,43.4172,43.4413,18867.0
2018-06-19 14:45:00,54.11,54.17,54.11,54.17,11995.0,43.4333,43.4815,43.4333,43.4815,11995.0
2018-06-19 14:50:00,54.16,54.4,54.16,54.31,75269.0,43.4734,43.6661,43.4734,43.5938,75269.0
2018-06-19 14:55:00,54.3,54.37,54.21,54.35,124254.0,43.5858,43.642,43.5136,43.6259,124254.0
2018-06-19 15:00:00,54.36,54.39,54.21,54.21,22277.0,43.634,43.658,43.5136,43.5136,22277.0
2018-06-19 15:05:00,54.22,54.26,54.18,54.21,20152.0,43.5216,43.5537,43.4895,43.5136,20152.0
2018-06-19 15:10:00,54.21,54.25,54.2,54.23,16866.0,43.5136,43.5457,43.5055,43.5296,16866.0
2018-06-19 15:15:00,54.24,54.24,54.19,54.21,21235.0,43.5376,43.5376,43.4975,43.5136,21235.0
2018-06-19 15:20:00,54.21,54.21,54.14,54.15,18746.0,43.5136,43.5136,43.4574,43.4654,18746.0
2018-06-19 15:25:00,54.14,54.17,54.12,54.14,35651.0,43.4574,43.4815,43.4413,43.4574,35651.0
2018-06-19 15:30:00,54.14,54.19,54.13,54.16,36094.0,43.4574,43.4975,43.4493,43.4734,36094.0
2018-06-19 15:35:00,54.16,54.16,54.07,54.1,40784.0,43.4734,43.4734,43.4012,43.4253,40784.0
2018-06-19 15:40:00,54.1,54.12,54.09,54.12,52656.0,43.4253,43.4413,43.4172,43.4413,52656.0
2018-06-19 15:45:00,54.13,54.15,54.08,54.13,44860.0,43.4493,43.4654,43.4092,43.4493,44860.0
2018-06-19 15:50:00,54.14,54.18,54.1,54.14,67674.0,43.4574,43.4895,43.4253,43.4574,67674.0
2018-06-19 15:55:00,54.15,54.2,54.1,54.12,160386.0,43.4654,43.5055,43.4253,43.4413,160386.0
2018-06-20 09:30:00,54.12,54.3,53.78,53.85,50512.0,43.4413,43.5858,43.1684,43.2246,50512.0
2018-06-20 09:35:00,53.8,53.96,53.53,53.96,26066.0,43.1845,43.3129,42.9677,43.3129,26066.0
2018-06-20 09:40:00,53.98,53.98,53.86,53.94,8001.0,43.3289,43.3289,43.2326,43.2968,8001.0
2018-06-20 09:45:00,53.97,54.01,53.87,53.89,13747.0,43.3209,43.353,43.2406,43.2567,13747.0
2018-06-20 09:50:00,53.89,53.99,53.87,53.92,33991.0,43.2567,43.337,43.2406,43.2808,33991.0
2018-06-20 09:55:00,53.92,53.99,53.85,53.92,11047.0,43.2808,43.337,43.2246,43.2808,11047.0
2018-06-20 10:00:00,53.92,54.04,53.82,54.01,14485.0,43.2808,43.3771,43.2005,43.353,14485.0
2018-06-20 10:05:00,54.01,54.07,53.96,53.97,11862.0,43.353,43.4012,43.3129,43.3209,11862.0
2018-06-20 10:10:00,53.96,53.97,53.81,53.89,10716.0,43.3129,43.3209,43.1925,43.2567,10716.0
2018-06-20 10:15:00,53.88,54.03,53.84,53.84,23515.0,43.2487,43.3691,43.2166,43.2166,23515.0
2018-06-20 10:20:00,53.85,53.94,53.85,53.94,10000.0,43.2246,43.2968,43.2246,43.2968,10000.0
2018-06-20 10:25:00,53.96,54.03,53.9,54.03,10750.0,43.3129,43.3691,43.2647,43.3691,10750.0
2018-06-20 10:30:00,54.04,54.04,53.97,54.02,9700.0,43.3771,43.3771,43.3209,43.3611,9700.0
2018-06-20 10:35:00,54.01,54.04,53.97,53.99,17938.0,43.353,43.3771,43.3209,43.337,17938.0
2018-06-20 10:40:00,54.0,54.01,53.93,53.99,14379.0,43.345,43.353,43.2888,43.337,14379.0
2018-06-20 10:45:00,53.99,54.02,53.96,53.98,19097.0,43.337,43.3611,43.3129,43.3289,19097.0
2018-06-20 10:50:00,53.99,54.1,53.88,54.09,39051.0,43.337,43.4253,43.2487,43.4172,39051.0
2018-06-20 10:55:00,54.13,54.2,54.1,54.13,11710.0,43.4493,43.5055,43.4253,43.4493,11710.0
2018-06-20 11:00:00,54.16,54.16,54.07,54.08,8729.0,43.4734,43.4734,43.4012,43.4092,8729.0
2018-06-20 11:05:00,54.06,54.06,53.93,53.93,14796.0,43.3932,43.3932,43.2888,43.2888,14796.0
2018-06-20 11:10:00,53.95,54.07,53.94,54.01,24729.0,43.3049,43.4012,43.2968,43.353,24729.0
2018-06-20 11:15:00,54.0,54.06,53.99,54.05,17381.0,43.345,43.3932,43.337,43.3851,17381.0
2018-06-20 11:20:00,54.05,54.14,54.05,54.13,14561.0,43.3851,43.4574,43.3851,43.4493,14561.0
2018-06-20 11:25:00,54.14,54.2,54.14,54.17,8856.0,43.4574,43.5055,43.4574,43.4815,8856.0
2018-06-20 11:30:00,54.19,54.28,54.17,54.24,9639.0,43.4975,43.5698,43.4815,43.5376,9639.0
2018-06-20 11:35:00,54.26,54.3,54.23,54.23,6433.0,43.5537,43.5858,43.5296,43.5296,6433.0
2018-06-20 11:40:00,54.23,54.25,54.21,54.24,6432.0,43.5296,43.5457,43.5136,43.5376,6432.0
2018-06-20 11:45:00,54.24,54.25,54.22,54.23,9320.0,43.5376,43.5457,43.5216,43.5296,9320.0
2018-06-20 11:50:00,54.23,54.23,54.18,54.19,10703.0,43.5296,43.5296,43.4895,43.4975,10703.0
2018-06-20 11:55:00,54.18,54.28,54.18,54.27,9308.0,43.4895,43.5698,43.4895,43.5617,9308.0
2018-06-20 12:00:00,54.28,54.3,54.22,54.23,16376.0,43.5698,43.5858,43.5216,43.5296,16376.0
2018-06-20 12:05:00,54.22,54.26,54.2,54.25,11194.0,43.5216,43.5537,43.5055,43.5457,11194.0
2018-06-20 12:10:00,54.24,54.25,54.22,54.24,6362.0,43.5376,43.5457,43.5216,43.5376,6362.0
2018-06-20 12:15:00,54.25,54.25,54.21,54.23,9552.0,43.5457,43.5457,43.5136,43.5296,9552.0
2018-06-20 12:20:00,54.24,54.27,54.17,54.22,35524.0,43.5376,43.5617,43.4815,43.5216,35524.0
2018-06-20 12:25:00,54.22,54.29,54.16,54.28,55749.0,43.5216,43.5778,43.4734,43.5698,55749.0
2018-06-20 12:30:00,54.28,54.38,54.28,54.32,8665.0,43.5698,43.65,43.5698,43.6019,8665.0
2018-06-20 12:35:00,54.34,54.4,54.29,54.37,22727.0,43.6179,43.6661,43.5778,43.642,22727.0
2018-06-20 12:40:00,54.36,54.37,54.32,54.35,13586.0,43.634,43.642,43.6019,43.6259,13586.0
2018-06-20 12:45:00,54.35,54.44,54.31,54.43,24876.0,43.6259,43.6982,43.5938,43.6902,24876.0
2018-06-20 12:50:00,54.44,54.44,54.38,54.41,15499.0,43.6982,43.6982,43.65,43.6741,15499.0
2018-06-20 12:55:00,54.4,54.42,54.38,54.4,7129.0,43.6661,43.6821,43.65,43.6661,7129.0
2018-06-20 13:00:00,54.39,54.4,54.31,54.32,11048.0,43.658,43.6661,43.5938,43.6019,11048.0
2018-06-20 13:05:00,54.33,54.39,54.31,54.38,7911.0,43.6099,43.658,43.5938,43.65,7911.0
2018-06-20 13:10:00,54.39,54.42,54.38,54.41,8024.0,43.658,43.6821,43.65,43.6741,8024.0
2018-06-20 13:15:00,54.42,54.43,54.38,54.39,14681.0,43.6821,43.6902,43.65,43.658,14681.0
2018-06-20 13:20:00,54.38,54.42,54.38,54.39,5416.0,43.65,43.6821,43.65,43.658,5416.0
2018-06-20 13:25:00,54.4,54.42,54.31,54.34,24519.0,43.6661,43.6821,43.5938,43.6179,24519.0
2018-06-20 13:30:00,54.35,54.39,54.34,54.34,8879.0,43.6259,43.658,43.6179,43.6179,8879.0
2018-06-20 13:35:00,54.34,54.35,54.31,54.32,4686.0,43.6179,43.6259,43.5938,43.6019,4686.0
2018-06-20 13:40:00,54.32,54.33,54.18,54.2,25928.0,43.6019,43.6099,43.4895,43.5055,25928.0
2018-06-20 13:45:00,54.19,54.21,54.17,54.21,6778.0,43.4975,43.5136,43.4815,43.5136,6778.0
2018-06-20 13:50:00,54.2,54.25,54.19,54.22,13893.0,43.5055,43.5457,43.4975,43.5216,13893.0
2018-06-20 13:55:00,54.22,54.23,54.21,54.22,3925.0,43.5216,43.5296,43.5136,43.5216,3925.0
2018-06-20 14:00:00,54.22,54.28,54.22,54.28,49325.0,43.5216,43.5698,43.5216,43.5698,49325.0
2018-06-20 14:05:00,54.29,54.31,54.26,54.26,29242.0,43.5778,43.5938,43.5537,43.5537,29242.0
2018-06-20 14:10:00,54.25,54.32,54.21,54.3,28652.0,43.5457,43.6019,43.5136,43.5858,28652.0
2018-06-20 14:15:00,54.31,54.36,54.3,54.32,10245.0,43.5938,43.634,43.5858,43.6019,10245.0
2018-06-20 14:20:00,54.33,54.4,54.31,54.38,11692.0,43.6099,43.6661,43.5938,43.65,11692.0
2018-06-20 14:25:00,54.37,54.42,54.36,54.42,12564.0,43.642,43.6821,43.634,43.6821,12564.0
2018-06-20 14:30:00,54.41,54.41,54.34,54.35,11593.0,43.6741,43.6741,43.6179,43.6259,11593.0
2018-06-20 14:35:00,54.33,54.39,54.33,54.36,10841.0,43.6099,43.658,43.6099,43.634,10841.0
2018-06-20 14:40:00,54.36,54.37,54.26,54.26,10568.0,43.634,43.642,43.5537,43.5537,10568.0
2018-06-20 14:45:00,54.27,54.32,54.25,54.32,7635.0,43.5617,43.6019,43.5457,43.6019,7635.0
2018-06-20 14:50:00,54.32,54.32,54.27,54.29,7365.0,43.6019,43.6019,43.5617,43.5778,7365.0
2018-06-20 14:55:00,54.3,54.31,54.25,54.26,12116.0,43.5858,43.5938,43.5457,43.5537,12116.0
2018-06-20 15:00:00,54.26,54.28,54.23,54.24,10548.0,43.5537,43.5698,43.5296,43.5376,10548.0
2018-06-20 15:05:00,54.23,54.27,54.22,54.27,4641.0,43.5296,43.5617,43.5216,43.5617,4641.0
2018-06-20 15:10:00,54.26,54.27,54.22,54.23,6910.0,43.5537,43.5617,43.5216,43.5296,6910.0
2018-06-20 15:15:00,54.22,54.27,54.22,54.25,9550.0,43.5216,43.5617,43.5216,43.5457,9550.0
2018-06-20 15:20:00,54.24,54.28,54.24,54.26,7179.0,43.5376,43.5698,43.5376,43.5537,7179.0
2018-06-20 15:25:00,54.26,54.27,54.24,54.27,9596.0,43.5537,43.5617,43.5376,43.5617,9596.0
2018-06-20 15:30:00,54.28,54.31,54.26,54.29,14586.0,43.5698,43.5938,43.5537,43.5778,14586.0
2018-06-20 15:35:00,54.29,54.31,54.28,54.3,13967.0,43.5778,43.5938,43.5698,43.5858,13967.0
2018-06-20 15:40:00,54.29,54.29,54.24,54.26,22783.0,43.5778,43.5778,43.5376,43.5537,22783.0
2018-06-20 15:45:00,54.26,54.26,54.19,54.22,38679.0,43.5537,43.5537,43.4975,43.5216,38679.0
2018-06-20 15:50:00,54.23,54.24,54.14,54.17,48228.0,43.5296,43.5376,43.4574,43.4815,48228.0
2018-06-20 15:55:00,54.17,54.25,54.17,54.25,87290.0,43.4815,43.5457,43.4815,43.5457,87290.0
2018-06-21 09:30:00,54.38,54.38,54.15,54.19,38732.0,43.65,43.65,43.4654,43.4975,38732.0
2018-06-21 09:35:00,54.23,54.24,53.93,53.94,19559.0,43.5296,43.5376,43.2888,43.2968,19559.0
2018-06-21 09:40:00,54.0,54.0,53.84,53.9,22774.0,43.345,43.345,43.2166,43.2647,22774.0
2018-06-21 09:45:00,53.87,54.15,53.84,54.11,20658.0,43.2406,43.4654,43.2166,43.4333,20658.0
2018-06-21 09:50:00,54.11,54.27,54.11,54.21,12249.0,43.4333,43.5617,43.4333,43.5136,12249.0
2018-06-21 09:55:00,54.17,54.25,54.17,54.21,7547.0,43.4815,43.5457,43.4815,43.5136,7547.0
2018-06-21 10:00:00,54.24,54.42,54.23,54.33,13280.0,43.5376,43.6821,43.5296,43.6099,13280.0
2018-06-21 10:05:00,54.33,54.33,54.14,54.14,11854.0,43.6099,43.6099,43.4574,43.4574,11854.0
2018-06-21 10:10:00,54.17,54.31,54.16,54.21,11521.0,43.4815,43.5938,43.4734,43.5136,11521.0
2018-06-21 10:15:00,54.21,54.39,54.19,54.39,20389.0,43.5136,43.658,43.4975,43.658,20389.0
2018-06-21 10:20:00,54.35,54.35,54.11,54.13,10519.0,43.6259,43.6259,43.4333,43.4493,10519.0
2018-06-21 10:25:00,54.11,54.14,54.05,54.07,11189.0,43.4333,43.4574,43.3851,43.4012,11189.0
2018-06-21 10:30:00,54.06,54.12,54.0,54.09,62689.0,43.3932,43.4413,43.345,43.4172,62689.0
2018-06-21 10:35:00,54.08,54.08,53.98,54.01,18749.0,43.4092,43.4092,43.3289,43.353,18749.0
2018-06-21 10:40:00,54.01,54.1,53.99,54.08,24989.0,43.353,43.4253,43.337,43.4092,24989.0
2018-06-21 10:45:00,54.07,54.18,54.01,54.18,8800.0,43.4012,43.4895,43.353,43.4895,8800.0
2018-06-21 10:50:00,54.15,54.16,54.11,54.14,5212.0,43.4654,43.4734,43.4333,43.4574,5212.0
2018-06-21 10:55:00,54.1,54.12,54.03,54.03,7940.0,43.4253,43.4413,43.3691,43.3691,7940.0
2018-06-21 11:00:00,54.04,54.06,53.97,54.03,18917.0,43.3771,43.3932,43.3209,43.3691,18917.0
2018-06-21 11:05:00,54.04,54.06,53.92,53.94,12292.0,43.3771,43.3932,43.2808,43.2968,12292.0
2018-06-21 11:10:00,53.96,53.98,53.93,53.95,4410.0,43.3129,43.3289,43.2888,43.3049,4410.0
2018-06-21 11:15:00,53.95,53.97,53.86,53.92,43451.0,43.3049,43.3209,43.2326,43.2808,43451.0
2018-06-21 11:20:00,53.9,53.91,53.82,53.83,13518.0,43.2647,43.2728,43.2005,43.2085,13518.0
2018-06-21 11:25:00,53.82,53.85,53.73,53.74,40059.0,43.2005,43.2246,43.1283,43.1363,40059.0
2018-06-21 11:30:00,53.76,53.84,53.71,53.73,16772.0,43.1524,43.2166,43.1122,43.1283,16772.0
2018-06-21 11:35:00,53.73,53.74,53.67,53.69,31733.0,43.1283,43.1363,43.0801,43.0962,31733.0
2018-06-21 11:40:00,53.69,53.8,53.66,53.77,32770.0,43.0962,43.1845,43.0721,43.1604,32770.0
2018-06-21 11:45:00,53.76,53.86,53.69,53.77,21510.0,43.1524,43.2326,43.0962,43.1604,21510.0
2018-06-21 11:50:00,53.77,53.78,53.71,53.78,34620.0,43.1604,43.1684,43.1122,43.1684,34620.0
2018-06-21 11:55:00,53.77,53.8,53.71,53.73,18801.0,43.1604,43.1845,43.1122,43.1283,18801.0
2018-06-21 12:00:00,53.72,53.88,53.72,53.79,19484.0,43.1202,43.2487,43.1202,43.1764,19484.0
2018-06-21 12:05:00,53.79,53.79,53.71,53.72,9935.0,43.1764,43.1764,43.1122,43.1202,9935.0
2018-06-21 12:10:00,53.71,53.79,53.69,53.73,18098.0,43.1122,43.1764,43.0962,43.1283,18098.0
2018-06-21 12:15:00,53.73,53.74,53.68,53.68,6924.0,43.1283,43.1363,43.0881,43.0881,6924.0
2018-06-21 12:20:00,53.67,53.67,53.55,53.61,21156.0,43.0801,43.0801,42.9838,43.032,21156.0
2018-06-21 12:25:00,53.6,53.73,53.6,53.73,11134.0,43.0239,43.1283,43.0239,43.1283,11134.0
2018-06-21 12:30:00,53.73,53.73,53.66,53.66,9941.0,43.1283,43.1283,43.0721,43.0721,9941.0
2018-06-21 12:35:00,53.67,53.71,53.67,53.68,7332.0,43.0801,43.1122,43.0801,43.0881,7332.0
2018-06-21 12:40:00,53.66,53.71,53.62,53.71,7984.0,43.0721,43.1122,43.04,43.1122,7984.0
2018-06-21 12:45:00,53.71,53.79,53.71,53.77,11489.0,43.1122,43.1764,43.1122,43.1604,11489.0
2018-06-21 12:50:00,53.77,53.78,53.74,53.74,5867.0,43.1604,43.1684,43.1363,43.1363,5867.0
2018-06-21 12:55:00,53.73,53.73,53.55,53.56,18906.0,43.1283,43.1283,42.9838,42.9918,18906.0
2018-06-21 13:00:00,53.54,53.56,53.51,53.51,15916.0,42.9758,42.9918,42.9517,42.9517,15916.0
2018-06-21 13:05:00,53.52,53.52,53.45,53.45,21703.0,42.9597,42.9597,42.9035,42.9035,21703.0
2018-06-21 13:10:00,53.47,53.56,53.45,53.56,12596.0,42.9196,42.9918,42.9035,42.9918,12596.0
2018-06-21 13:15:00,53.55,53.58,53.54,53.57,7434.0,42.9838,43.0079,42.9758,42.9998,7434.0
2018-06-21 13:20:00,53.57,53.68,53.57,53.66,7317.0,42.9998,43.0881,42.9998,43.0721,7317.0
2018-06-21 13:25:00,53.67,53.69,53.6,53.6,11889.0,43.0801,43.0962,43.0239,43.0239,11889.0
2018-06-21 13:30:00,53.59,53.64,53.48,53.49,24254.0,43.0159,43.056,42.9276,42.9356,24254.0
2018-06-21 13:35:00,53.5,53.67,53.49,53.63,32074.0,42.9437,43.0801,42.9356,43.048,32074.0
2018-06-21 13:40:00,53.63,53.63,53.59,53.6,14489.0,43.048,43.048,43.0159,43.0239,14489.0
2018-06-21 13:45:00,53.6,53.68,53.58,53.68,14780.0,43.0239,43.0881,43.0079,43.0881,14780.0
2018-06-21 13:50:00,53.68,53.73,53.67,53.73,15483.0,43.0881,43.1283,43.0801,43.1283,15483.0
2018-06-21 13:55:00,53.73,53.74,53.71,53.74,7006.0,43.1283,43.1363,43.1122,43.1363,7006.0
2018-06-21 14:00:00,53.75,53.79,53.72,53.73,9398.0,43.1443,43.1764,43.1202,43.1283,9398.0
2018-06-21 14:05:00,53.73,53.81,53.7,53.81,11569.0,43.1283,43.1925,43.1042,43.1925,11569.0
2018-06-21 14:10:00,53.81,53.83,53.78,53.78,8355.0,43.1925,43.2085,43.1684,43.1684,8355.0
2018-06-21 14:15:00,53.78,53.79,53.71,53.72,8701.0,43.1684,43.1764,43.1122,43.1202,8701.0
2018-06-21 14:20:00,53.72,53.8,53.71,53.75,10128.0,43.1202,43.1845,43.1122,43.1443,10128.0
2018-06-21 14:25:00,53.74,53.74,53.65,53.72,7467.0,43.1363,43.1363,43.0641,43.1202,7467.0
2018-06-21 14:30:00,53.72,53.77,53.7,53.7,11038.0,43.1202,43.1604,43.1042,43.1042,11038.0
2018-06-21 14:35:00,53.71,53.74,53.66,53.66,6557.0,43.1122,43.1363,43.0721,43.0721,6557.0
2018-06-21 14:40:00,53.66,53.67,53.63,53.66,11427.0,43.0721,43.0801,43.048,43.0721,11427.0
2018-06-21 14:45:00,53.66,53.71,53.65,53.71,5821.0,43.0721,43.1122,43.0641,43.1122,5821.0
2018-06-21 14:50:00,53.72,53.72,53.69,53.71,10098.0,43.1202,43.1202,43.0962,43.1122,10098.0
2018-06-21 14:55:00,53.71,53.72,53.64,53.65,10937.0,43.1122,43.1202,43.056,43.0641,10937.0
2018-06-21 15:00:00,53.64,53.64,53.6,53.63,13842.0,43.056,43.056,43.0239,43.048,13842.0
2018-06-21 15:05:00,53.63,53.71,53.62,53.66,19884.0,43.048,43.1122,43.04,43.0721,19884.0
2018-06-21 15:10:00,53.66,53.67,53.6,53.64,7066.0,43.0721,43.0801,43.0239,43.056,7066.0
2018-06-21 15:15:00,53.64,53.64,53.51,53.52,22785.0,43.056,43.056,42.9517,42.9597,22785.0
2018-06-21 15:20:00,53.52,53.57,53.45,53.57,17313.0,42.9597,42.9998,42.9035,42.9998,17313.0
2018-06-21 15:25:00,53.56,53.62,53.54,53.58,10486.0,42.9918,43.04,42.9758,43.0079,10486.0
2018-06-21 15:30:00,53.57,53.57,53.42,53.44,18602.0,42.9998,42.9998,42.8794,42.8955,18602.0
2018-06-21 15:35:00,53.43,53.54,53.42,53.52,17842.0,42.8875,42.9758,42.8794,42.9597,17842.0
2018-06-21 15:40:00,53.52,53.52,53.45,53.47,11311.0,42.9597,42.9597,42.9035,42.9196,11311.0
2018-06-21 15:45:00,53.48,53.54,53.42,53.54,43630.0,42.9276,42.9758,42.8794,42.9758,43630.0
2018-06-21 15:50:00,53.53,53.57,53.5,53.5,32048.0,42.9677,42.9998,42.9437,42.9437,32048.0
2018-06-21 15:55:00,53.51,53.57,53.5,53.53,80193.0,42.9517,42.9998,42.9437,42.9677,80193.0
2018-06-22 09:30:00,53.9,53.98,53.79,53.95,24921.0,43.2647,43.3289,43.1764,43.3049,24921.0
2018-06-22 09:35:00,53.93,54.16,53.92,54.15,9163.0,43.2888,43.4734,43.2808,43.4654,9163.0
2018-06-22 09:40:00,54.19,54.32,54.19,54.22,39348.0,43.4975,43.6019,43.4975,43.5216,39348.0
2018-06-22 09:45:00,54.18,54.27,54.12,54.21,21696.0,43.4895,43.5617,43.4413,43.5136,21696.0
2018-06-22 09:50:00,54.2,54.2,54.02,54.06,13568.0,43.5055,43.5055,43.3611,43.3932,13568.0
2018-06-22 09:55:00,54.06,54.18,54.04,54.08,14298.0,43.3932,43.4895,43.3771,43.4092,14298.0
2018-06-22 10:00:00,54.1,54.14,54.06,54.11,11899.0,43.4253,43.4574,43.3932,43.4333,11899.0
2018-06-22 10:05:00,54.12,54.12,53.99,54.04,10973.0,43.4413,43.4413,43.337,43.3771,10973.0
2018-06-22 10:10:00,54.05,54.14,54.01,54.14,25555.0,43.3851,43.4574,43.353,43.4574,25555.0
2018-06-22 10:15:00,54.14,54.23,54.08,54.15,53354.0,43.4574,43.5296,43.4092,43.4654,53354.0
2018-06-22 10:20:00,54.13,54.15,54.03,54.04,10900.0,43.4493,43.4654,43.3691,43.3771,10900.0
2018-06-22 10:25:00,54.04,54.04,53.86,53.89,20602.0,43.3771,43.3771,43.2326,43.2567,20602.0
2018-06-22 10:30:00,53.9,53.92,53.78,53.87,20113.0,43.2647,43.2808,43.1684,43.2406,20113.0
2018-06-22 10:35:00,53.86,53.9,53.81,53.88,14407.0,43.2326,43.2647,43.1925,43.2487,14407.0
2018-06-22 10:40:00,53.88,53.91,53.79,53.9,14666.0,43.2487,43.2728,43.1764,43.2647,14666.0
2018-06-22 10:45:00,53.91,54.08,53.91,54.08,10616.0,43.2728,43.4092,43.2728,43.4092,10616.0
2018-06-22 10:50:00,54.08,54.16,54.06,54.16,10936.0,43.4092,43.4734,43.3932,43.4734,10936.0
2018-06-22 10:55:00,54.15,54.28,54.15,54.21,12827.0,43.4654,43.5698,43.4654,43.5136,12827.0
2018-06-22 11:00:00,54.21,54.22,54.03,54.05,24116.0,43.5136,43.5216,43.3691,43.3851,24116.0
2018-06-22 11:05:00,54.04,54.05,53.97,54.01,16695.0,43.3771,43.3851,43.3209,43.353,16695.0
2018-06-22 11:10:00,54.01,54.05,53.99,54.03,31738.0,43.353,43.3851,43.337,43.3691,31738.0
2018-06-22 11:15:00,54.03,54.14,53.98,54.05,50668.0,43.3691,43.4574,43.3289,43.3851,50668.0
2018-06-22 11:20:00,54.04,54.1,54.04,54.07,22015.0,43.3771,43.4253,43.3771,43.4012,22015.0
2018-06-22 11:25:00,54.08,54.22,54.07,54.19,18081.0,43.4092,43.5216,43.4012,43.4975,18081.0
2018-06-22 11:30:00,54.18,54.19,54.11,54.17,16080.0,43.4895,43.4975,43.4333,43.4815,16080.0
2018-06-22 11:35:00,54.17,54.26,54.14,54.26,11100.0,43.4815,43.5537,43.4574,43.5537,11100.0
2018-06-22 11:40:00,54.27,54.27,54.17,54.25,30560.0,43.5617,43.5617,43.4815,43.5457,30560.0
2018-06-22 11:45:00,54.25,54.28,54.2,54.26,11675.0,43.5457,43.5698,43.5055,43.5537,11675.0
2018-06-22 11:50:00,54.28,54.41,54.28,54.36,13398.0,43.5698,43.6741,43.5698,43.634,13398.0
2018-06-22 11:55:00,54.36,54.4,54.25,54.27,9073.0,43.634,43.6661,43.5457,43.5617,9073.0
2018-06-22 12:00:00,54.29,54.3,54.23,54.28,9003.0,43.5778,43.5858,43.5296,43.5698,9003.0
2018-06-22 12:05:00,54.26,54.26,54.15,54.19,6904.0,43.5537,43.5537,43.4654,43.4975,6904.0
2018-06-22 12:10:00,54.19,54.21,54.14,54.19,11429.0,43.4975,43.5136,43.4574,43.4975,11429.0
2018-06-22 12:15:00,54.19,54.21,54.13,54.2,10227.0,43.4975,43.5136,43.4493,43.5055,10227.0
2018-06-22 12:20:00,54.17,54.2,54.16,54.18,4100.0,43.4815,43.5055,43.4734,43.4895,4100.0
2018-06-22 12:25:00,54.18,54.21,54.17,54.2,9147.0,43.4895,43.5136,43.4815,43.5055,9147.0
2018-06-22 12:30:00,54.2,54.22,54.12,54.12,10053.0,43.5055,43.5216,43.4413,43.4413,10053.0
2018-06-22 12:35:00,54.12,54.13,54.09,54.13,5510.0,43.4413,43.4493,43.4172,43.4493,5510.0
2018-06-22 12:40:00,54.13,54.16,54.12,54.14,6299.0,43.4493,43.4734,43.4413,43.4574,6299.0
2018-06-22 12:45:00,54.14,54.14,54.08,54.11,8750.0,43.4574,43.4574,43.4092,43.4333,8750.0
2018-06-22 12:50:00,54.11,54.17,54.1,54.14,7338.0,43.4333,43.4815,43.4253,43.4574,7338.0
2018-06-22 12:55:00,54.13,54.17,54.11,54.15,10836.0,43.4493,43.4815,43.4333,43.4654,10836.0
2018-06-22 13:00:00,54.15,54.15,54.09,54.1,11115.0,43.4654,43.4654,43.4172,43.4253,11115.0
2018-06-22 13:05:00,54.11,54.15,54.1,54.13,14505.0,43.4333,43.4654,43.4253,43.4493,14505.0
2018-06-22 13:10:00,54.14,54.14,54.09,54.1,12141.0,43.4574,43.4574,43.4172,43.4253,12141.0
2018-06-22 13:15:00,54.1,54.13,54.04,54.04,10997.0,43.4253,43.4493,43.3771,43.3771,10997.0
2018-06-22 13:20:00,54.06,54.06,53.96,54.0,13797.0,43.3932,43.3932,43.3129,43.345,13797.0
2018-06-22 13:25:00,53.98,54.03,53.94,54.02,10528.0,43.3289,43.3691,43.2968,43.3611,10528.0
2018-06-22 13:30:00,54.03,54.05,54.0,54.03,14382.0,43.3691,43.3851,43.345,43.3691,14382.0
2018-06-22 13:35:00,54.04,54.05,53.99,53.99,11102.0,43.3771,43.3851,43.337,43.337,11102.0
2018-06-22 13:40:00,54.0,54.06,53.99,54.04,25382.0,43.345,43.3932,43.337,43.3771,25382.0
2018-06-22 13:45:00,54.05,54.21,54.04,54.2,22277.0,43.3851,43.5136,43.3771,43.5055,22277.0
2018-06-22 13:50:00,54.21,54.24,54.15,54.24,12005.0,43.5136,43.5376,43.4654,43.5376,12005.0
2018-06-22 13:55:00,54.25,54.28,54.16,54.19,21624.0,43.5457,43.5698,43.4734,43.4975,21624.0
2018-06-22 14:00:00,54.17,54.29,54.17,54.28,8078.0,43.4815,43.5778,43.4815,43.5698,8078.0
2018-06-22 14:05:00,54.28,54.29,54.24,54.28,7507.0,43.5698,43.5778,43.5376,43.5698,7507.0
2018-06-22 14:10:00,54.29,54.3,54.25,54.27,12723.0,43.5778,43.5858,43.5457,43.5617,12723.0
2018-06-22 14:15:00,54.28,54.28,54.17,54.18,16863.0,43.5698,43.5698,43.4815,43.4895,16863.0
2018-06-22 14:20:00,54.17,54.22,54.1,54.11,18084.0,43.4815,43.5216,43.4253,43.4333,18084.0
2018-06-22 14:25:00,54.11,54.11,54.05,54.06,10983.0,43.4333,43.4333,43.3851,43.3932,10983.0
2018-06-22 14:30:00,54.08,54.11,54.05,54.07,16038.0,43.4092,43.4333,43.3851,43.4012,16038.0
2018-06-22 14:35:00,54.08,54.08,54.04,54.05,15756.0,43.4092,43.4092,43.3771,43.3851,15756.0
2018-06-22 14:40:00,54.05,54.06,54.03,54.03,12903.0,43.3851,43.3932,43.3691,43.3691,12903.0
2018-06-22 14:45:00,54.04,54.09,54.03,54.08,15723.0,43.3771,43.4172,43.3691,43.4092,15723.0
2018-06-22 14:50:00,54.07,54.14,54.07,54.11,13317.0,43.4012,43.4574,43.4012,43.4333,13317.0
2018-06-22 14:55:00,54.11,54.11,54.05,54.06,10631.0,43.4333,43.4333,43.3851,43.3932,10631.0
2018-06-22 15:00:00,54.07,54.13,54.04,54.11,19594.0,43.4012,43.4493,43.3771,43.4333,19594.0
2018-06-22 15:05:00,54.11,54.12,54.09,54.12,15513.0,43.4333,43.4413,43.4172,43.4413,15513.0
2018-06-22 15:10:00,54.12,54.14,54.09,54.13,23270.0,43.4413,43.4574,43.4172,43.4493,23270.0
2018-06-22 15:15:00,54.13,54.15,54.1,54.1,24343.0,43.4493,43.4654,43.4253,43.4253,24343.0
2018-06-22 15:20:00,54.09,54.1,54.05,54.06,19999.0,43.4172,43.4253,43.3851,43.3932,19999.0
2018-06-22 15:25:00,54.07,54.13,54.06,54.09,26500.0,43.4012,43.4493,43.3932,43.4172,26500.0
2018-06-22 15:30:00,54.09,54.09,53.99,53.99,40148.0,43.4172,43.4172,43.337,43.337,40148.0
2018-06-22 15:35:00,54.0,54.0,53.94,53.95,33302.0,43.345,43.345,43.2968,43.3049,33302.0
2018-06-22 15:40:00,53.96,53.99,53.92,53.98,39563.0,43.3129,43.337,43.2808,43.3289,39563.0
2018-06-22 15:45:00,53.98,54.07,53.96,54.04,72669.0,43.3289,43.4012,43.3129,43.3771,72669.0
2018-06-22 15:50:00,54.03,54.06,54.02,54.05,67916.0,43.3691,43.3932,43.3611,43.3851,67916.0
2018-06-22 15:55:00,54.04,54.06,53.94,53.97,223898.0,43.3771,43.3932,43.2968,43.3209,223898.0
2018-06-25 09:30:00,53.89,54.26,53.87,54.26,20072.0,43.2567,43.5537,43.2406,43.5537,20072.0
2018-06-25 09:35:00,54.29,54.29,54.07,54.15,12273.0,43.5778,43.5778,43.4012,43.4654,12273.0
2018-06-25 09:40:00,54.09,54.11,53.99,54.08,2934.0,43.4172,43.4333,43.337,43.4092,2934.0
2018-06-25 09:45:00,54.1,54.1,53.82,53.88,11135.0,43.4253,43.4253,43.2005,43.2487,11135.0
2018-06-25 09:50:00,53.9,53.95,53.84,53.86,6150.0,43.2647,43.3049,43.2166,43.2326,6150.0
2018-06-25 09:55:00,53.85,53.91,53.75,53.75,10889.0,43.2246,43.2728,43.1443,43.1443,10889.0
2018-06-25 10:00:00,53.73,53.75,53.58,53.6,8795.0,43.1283,43.1443,43.0079,43.0239,8795.0
2018-06-25 10:05:00,53.59,53.65,53.56,53.59,8725.0,43.0159,43.0641,42.9918,43.0159,8725.0
2018-06-25 10:10:00,53.61,53.65,53.51,53.52,7908.0,43.032,43.0641,42.9517,42.9597,7908.0
2018-06-25 10:15:00,53.54,53.62,53.45,53.58,9953.0,42.9758,43.04,42.9035,43.0079,9953.0
2018-06-25 10:20:00,53.58,53.67,53.56,53.58,8780.0,43.0079,43.0801,42.9918,43.0079,8780.0
2018-06-25 10:25:00,53.6,53.75,53.58,53.69,9098.0,43.0239,43.1443,43.0079,43.0962,9098.0
2018-06-25 10:30:00,53.69,53.7,53.59,53.64,12433.0,43.0962,43.1042,43.0159,43.056,12433.0
2018-06-25 10:35:00,53.64,53.67,53.55,53.61,13009.0,43.056,43.0801,42.9838,43.032,13009.0
2018-06-25 10:40:00,53.61,53.67,53.59,53.66,11620.0,43.032,43.0801,43.0159,43.0721,11620.0
2018-06-25 10:45:00,53.66,53.75,53.65,53.68,11200.0,43.0721,43.1443,43.0641,43.0881,11200.0
2018-06-25 10:50:00,53.66,53.71,53.59,53.69,14798.0,43.0721,43.1122,43.0159,43.0962,14798.0
2018-06-25 10:55:00,53.66,53.73,53.63,53.68,13739.0,43.0721,43.1283,43.048,43.0881,13739.0
2018-06-25 11:00:00,53.65,53.8,53.65,53.67,10784.0,43.0641,43.1845,43.0641,43.0801,10784.0
2018-06-25 11:05:00,53.67,53.68,53.63,53.68,9727.0,43.0801,43.0881,43.048,43.0881,9727.0
2018-06-25 11:10:00,53.68,53.74,53.65,53.7,16443.0,43.0881,43.1363,43.0641,43.1042,16443.0
2018-06-25 11:15:00,53.7,53.77,53.66,53.7,22052.0,43.1042,43.1604,43.0721,43.1042,22052.0
2018-06-25 11:20:00,53.7,53.71,53.6,53.6,24591.0,43.1042,43.1122,43.0239,43.0239,24591.0
2018-06-25 11:25:00,53.6,53.63,53.57,53.57,6405.0,43.0239,43.048,42.9998,42.9998,6405.0
2018-06-25 11:30:00,53.58,53.6,53.51,53.51,8258.0,43.0079,43.0239,42.9517,42.9517,8258.0
2018-06-25 11:35:00,53.53,53.54,53.47,53.47,7880.0,42.9677,42.9758,42.9196,42.9196,7880.0
2018-06-25 11:40:00,53.46,53.64,53.44,53.63,9294.0,42.9115,43.056,42.8955,43.048,9294.0
2018-06-25 11:45:00,53.62,53.75,53.62,53.73,17095.0,43.04,43.1443,43.04,43.1283,17095.0
2018-06-25 11:50:00,53.72,53.73,53.66,53.68,10619.0,43.1202,43.1283,43.0721,43.0881,10619.0
2018-06-25 11:55:00,53.67,53.71,53.61,53.63,16326.0,43.0801,43.1122,43.032,43.048,16326.0
2018-06-25 12:00:00,53.64,53.66,53.54,53.54,10698.0,43.056,43.0721,42.9758,42.9758,10698.0
2018-06-25 12:05:00,53.55,53.57,53.46,53.49,8095.0,42.9838,42.9998,42.9115,42.9356,8095.0
2018-06-25 12:10:00,53.51,53.63,53.49,53.61,16420.0,42.9517,43.048,42.9356,43.032,16420.0
2018-06-25 12:15:00,53.59,53.66,53.57,53.63,9147.0,43.0159,43.0721,42.9998,43.048,9147.0
2018-06-25 12:20:00,53.61,53.71,53.58,53.7,9475.0,43.032,43.1122,43.0079,43.1042,9475.0
2018-06-25 12:25:00,53.7,53.75,53.69,53.73,7045.0,43.1042,43.1443,43.0962,43.1283,7045.0
2018-06-25 12:30:00,53.73,53.78,53.71,53.77,10047.0,43.1283,43.1684,43.1122,43.1604,10047.0
2018-06-25 12:35:00,53.75,53.78,53.74,53.76,8983.0,43.1443,43.1684,43.1363,43.1524,8983.0
2018-06-25 12:40:00,53.76,53.85,53.76,53.82,5164.0,43.1524,43.2246,43.1524,43.2005,5164.0
2018-06-25 12:45:00,53.83,53.83,53.76,53.81,10329.0,43.2085,43.2085,43.1524,43.1925,10329.0
2018-06-25 12:50:00,53.82,53.88,53.8,53.84,21786.0,43.2005,43.2487,43.1845,43.2166,21786.0
2018-06-25 12:55:00,53.83,53.9,53.83,53.89,15277.0,43.2085,43.2647,43.2085,43.2567,15277.0
2018-06-25 13:00:00,53.87,53.89,53.82,53.84,19842.0,43.2406,43.2567,43.2005,43.2166,19842.0
2018-06-25 13:05:00,53.84,53.87,53.74,53.74,19921.0,43.2166,43.2406,43.1363,43.1363,19921.0
2018-06-25 13:10:00,53.75,53.76,53.7,53.71,6754.0,43.1443,43.1524,43.1042,43.1122,6754.0
2018-06-25 13:15:00,53.72,53.74,53.65,53.67,5958.0,43.1202,43.1363,43.0641,43.0801,5958.0
2018-06-25 13:20:00,53.68,53.71,53.63,53.65,8720.0,43.0881,43.1122,43.048,43.0641,8720.0
2018-06-25 13:25:00,53.64,53.67,53.53,53.53,21041.0,43.056,43.0801,42.9677,42.9677,21041.0
2018-06-25 13:30:00,53.54,53.64,53.53,53.63,12003.0,42.9758,43.056,42.9677,43.048,12003.0
2018-06-25 13:35:00,53.62,53.62,53.57,53.59,7210.0,43.04,43.04,42.9998,43.0159,7210.0
2018-06-25 13:40:00,53.58,53.63,53.57,53.63,4102.0,43.0079,43.048,42.9998,43.048,4102.0
2018-06-25 13:45:00,53.64,53.65,53.53,53.54,10603.0,43.056,43.0641,42.9677,42.9758,10603.0
2018-06-25 13:50:00,53.54,53.54,53.45,53.46,12705.0,42.9758,42.9758,42.9035,42.9115,12705.0
2018-06-25 13:55:00,53.47,53.48,53.41,53.48,11614.0,42.9196,42.9276,42.8714,42.9276,11614.0
2018-06-25 14:00:00,53.47,53.47,53.44,53.46,7210.0,42.9196,42.9196,42.8955,42.9115,7210.0
2018-06-25 14:05:00,53.47,53.5,53.43,53.43,10863.0,42.9196,42.9437,42.8875,42.8875,10863.0
2018-06-25 14:10:00,53.43,53.47,53.41,53.42,4818.0,42.8875,42.9196,42.8714,42.8794,4818.0
2018-06-25 14:15:00,53.42,53.43,53.35,53.38,15216.0,42.8794,42.8875,42.8233,42.8473,15216.0
2018-06-25 14:20:00,53.39,53.39,53.33,53.34,8108.0,42.8554,42.8554,42.8072,42.8152,8108.0
2018-06-25 14:25:00,53.34,53.39,53.34,53.37,7060.0,42.8152,42.8554,42.8152,42.8393,7060.0
2018-06-25 14:30:00,53.37,53.38,53.29,53.3,9183.0,42.8393,42.8473,42.7751,42.7831,9183.0
2018-06-25 14:35:00,53.3,53.32,53.21,53.21,13513.0,42.7831,42.7992,42.7109,42.7109,13513.0
2018-06-25 14:40:00,53.23,53.23,53.18,53.2,15444.0,42.7269,42.7269,42.6868,42.7029,15444.0
2018-06-25 14:45:00,53.2,53.21,53.12,53.15,15250.0,42.7029,42.7109,42.6386,42.6627,15250.0
2018-06-25 14:50:00,53.13,53.14,53.04,53.05,23866.0,42.6467,42.6547,42.5744,42.5824,23866.0
2018-06-25 14:55:00,53.05,53.15,53.03,53.12,16882.0,42.5824,42.6627,42.5664,42.6386,16882.0
2018-06-25 15:00:00,53.11,53.11,52.99,53.09,33872.0,42.6306,42.6306,42.5343,42.6146,33872.0
2018-06-25 15:05:00,53.1,53.12,53.05,53.05,12481.0,42.6226,42.6386,42.5824,42.5824,12481.0
2018-06-25 15:10:00,53.05,53.05,52.92,52.93,33072.0,42.5824,42.5824,42.4781,42.4861,33072.0
2018-06-25 15:15:00,52.92,53.1,52.9,53.09,30473.0,42.4781,42.6226,42.462,42.6146,30473.0
2018-06-25 15:20:00,53.1,53.12,53.01,53.07,21733.0,42.6226,42.6386,42.5503,42.5985,21733.0
2018-06-25 15:25:00,53.08,53.14,53.08,53.11,11856.0,42.6065,42.6547,42.6065,42.6306,11856.0
2018-06-25 15:30:00,53.11,53.15,53.07,53.15,30928.0,42.6306,42.6627,42.5985,42.6627,30928.0
2018-06-25 15:35:00,53.16,53.36,53.14,53.32,82457.0,42.6707,42.8313,42.6547,42.7992,82457.0
2018-06-25 15:40:00,53.33,53.38,53.28,53.31,44505.0,42.8072,42.8473,42.7671,42.7911,44505.0
2018-06-25 15:45:00,53.32,53.38,53.31,53.36,33726.0,42.7992,42.8473,42.7911,42.8313,33726.0
2018-06-25 15:50:00,53.36,53.42,53.34,53.39,40600.0,42.8313,42.8794,42.8152,42.8554,40600.0
2018-06-25 15:55:00,53.39,53.47,53.33,53.34,73399.0,42.8554,42.9196,42.8072,42.8152,73399.0
2018-06-26 09:30:00,53.4,53.42,53.1,53.19,45448.0,42.8634,42.8794,42.6226,42.6948,45448.0
2018-06-26 09:35:00,53.18,53.39,53.18,53.28,13732.0,42.6868,42.8554,42.6868,42.7671,13732.0
2018-06-26 09:40:00,53.25,53.31,53.09,53.16,33087.0,42.743,42.7911,42.6146,42.6707,33087.0
2018-06-26 09:45:00,53.12,53.12,52.76,52.8,21397.0,42.6386,42.6386,42.3497,42.3818,21397.0
2018-06-26 09:50:00,52.81,52.86,52.72,52.81,21133.0,42.3898,42.4299,42.3176,42.3898,21133.0
2018-06-26 09:55:00,52.8,52.96,52.76,52.95,25705.0,42.3818,42.5102,42.3497,42.5022,25705.0
2018-06-26 10:00:00,52.97,53.01,52.91,52.97,19278.0,42.5182,42.5503,42.4701,42.5182,19278.0
2018-06-26 10:05:00,52.95,53.14,52.93,53.08,19575.0,42.5022,42.6547,42.4861,42.6065,19575.0
2018-06-26 10:10:00,53.08,53.17,53.06,53.16,19844.0,42.6065,42.6788,42.5905,42.6707,19844.0
2018-06-26 10:15:00,53.19,53.19,52.9,53.02,18293.0,42.6948,42.6948,42.462,42.5584,18293.0
2018-06-26 10:20:00,53.02,53.06,52.97,52.99,13044.0,42.5584,42.5905,42.5182,42.5343,13044.0
2018-06-26 10:25:00,52.99,53.06,52.96,52.98,7700.0,42.5343,42.5905,42.5102,42.5263,7700.0
2018-06-26 10:30:00,52.96,53.06,52.95,53.03,11458.0,42.5102,42.5905,42.5022,42.5664,11458.0
2018-06-26 10:35:00,53.02,53.03,52.97,53.02,10518.0,42.5584,42.5664,42.5182,42.5584,10518.0
2018-06-26 10:40:00,53.02,53.1,52.95,53.08,9508.0,42.5584,42.6226,42.5022,42.6065,9508.0
2018-06-26 10:45:00,53.11,53.14,53.05,53.13,13586.0,42.6306,42.6547,42.5824,42.6467,13586.0
2018-06-26 10:50:00,53.14,53.24,53.13,53.23,14932.0,42.6547,42.735,42.6467,42.7269,14932.0
2018-06-26 10:55:00,53.25,53.33,53.22,53.33,31764.0,42.743,42.8072,42.7189,42.8072,31764.0
2018-06-26 11:00:00,53.33,53.49,53.31,53.48,30266.0,42.8072,42.9356,42.7911,42.9276,30266.0
2018-06-26 11:05:00,53.49,53.5,53.39,53.45,18562.0,42.9356,42.9437,42.8554,42.9035,18562.0
2018-06-26 11:10:00,53.47,53.51,53.46,53.51,17622.0,42.9196,42.9517,42.9115,42.9517,17622.0
2018-06-26 11:15:00,53.52,53.52,53.44,53.44,12100.0,42.9597,42.9597,42.8955,42.8955,12100.0
2018-06-26 11:20:00,53.44,53.51,53.4,53.5,27170.0,42.8955,42.9517,42.8634,42.9437,27170.0
2018-06-26 11:25:00,53.51,53.59,53.5,53.5,20235.0,42.9517,43.0159,42.9437,42.9437,20235.0
2018-06-26 11:30:00,53.51,53.56,53.41,53.43,13881.0,42.9517,42.9918,42.8714,42.8875,13881.0
2018-06-26 11:35:00,53.44,53.46,53.38,53.41,15520.0,42.8955,42.9115,42.8473,42.8714,15520.0
2018-06-26 11:40:00,53.43,53.48,53.42,53.46,8677.0,42.8875,42.9276,42.8794,42.9115,8677.0
2018-06-26 11:45:00,53.47,53.52,53.47,53.47,9051.0,42.9196,42.9597,42.9196,42.9196,9051.0
2018-06-26 11:50:00,53.47,53.47,53.41,53.41,14329.0,42.9196,42.9196,42.8714,42.8714,14329.0
2018-06-26 11:55:00,53.41,53.49,53.35,53.49,13688.0,42.8714,42.9356,42.8233,42.9356,13688.0
2018-06-26 12:00:00,53.5,53.6,53.49,53.58,30050.0,42.9437,43.0239,42.9356,43.0079,30050.0
2018-06-26 12:05:00,53.58,53.68,53.55,53.65,21962.0,43.0079,43.0881,42.9838,43.0641,21962.0
2018-06-26 12:10:00,53.66,53.69,53.61,53.64,13854.0,43.0721,43.0962,43.032,43.056,13854.0
2018-06-26 12:15:00,53.64,53.68,53.57,53.6,11276.0,43.056,43.0881,42.9998,43.0239,11276.0
2018-06-26 12:20:00,53.61,53.61,53.52,53.55,10939.0,43.032,43.032,42.9597,42.9838,10939.0
2018-06-26 12:25:00,53.55,53.55,53.46,53.46,8713.0,42.9838,42.9838,42.9115,42.9115,8713.0
2018-06-26 12:30:00,53.46,53.47,53.34,53.39,19971.0,42.9115,42.9196,42.8152,42.8554,19971.0
2018-06-26 12:35:00,53.39,53.4,53.35,53.36,6183.0,42.8554,42.8634,42.8233,42.8313,6183.0
2018-06-26 12:40:00,53.37,53.42,53.31,53.34,14718.0,42.8393,42.8794,42.7911,42.8152,14718.0
2018-06-26 12:45:00,53.34,53.35,53.3,53.32,6955.0,42.8152,42.8233,42.7831,42.7992,6955.0
2018-06-26 12:50:00,53.33,53.36,53.31,53.33,6896.0,42.8072,42.8313,42.7911,42.8072,6896.0
2018-06-26 12:55:00,53.33,53.37,53.29,53.34,10668.0,42.8072,42.8393,42.7751,42.8152,10668.0
2018-06-26 13:00:00,53.33,53.34,53.29,53.32,5849.0,42.8072,42.8152,42.7751,42.7992,5849.0
2018-06-26 13:05:00,53.32,53.39,53.31,53.39,8128.0,42.7992,42.8554,42.7911,42.8554,8128.0
2018-06-26 13:10:00,53.4,53.42,53.38,53.42,19377.0,42.8634,42.8794,42.8473,42.8794,19377.0
2018-06-26 13:15:00,53.41,53.48,53.41,53.48,10147.0,42.8714,42.9276,42.8714,42.9276,10147.0
2018-06-26 13:20:00,53.49,53.55,53.47,53.55,20412.0,42.9356,42.9838,42.9196,42.9838,20412.0
2018-06-26 13:25:00,53.54,53.55,53.52,53.54,6825.0,42.9758,42.9838,42.9597,42.9758,6825.0
2018-06-26 13:30:00,53.54,53.55,53.4,53.4,13421.0,42.9758,42.9838,42.8634,42.8634,13421.0
2018-06-26 13:35:00,53.4,53.48,53.38,53.47,11912.0,42.8634,42.9276,42.8473,42.9196,11912.0
2018-06-26 13:40:00,53.46,53.46,53.38,53.4,11946.0,42.9115,42.9115,42.8473,42.8634,11946.0
2018-06-26 13:45:00,53.41,53.44,53.36,53.43,10401.0,42.8714,42.8955,42.8313,42.8875,10401.0
2018-06-26 13:50:00,53.44,53.45,53.37,53.38,13662.0,42.8955,42.9035,42.8393,42.8473,13662.0
2018-06-26 13:55:00,53.38,53.42,53.33,53.4,16654.0,42.8473,42.8794,42.8072,42.8634,16654.0
2018-06-26 14:00:00,53.4,53.46,53.39,53.41,9249.0,42.8634,42.9115,42.8554,42.8714,9249.0
2018-06-26 14:05:00,53.4,53.44,53.4,53.44,16164.0,42.8634,42.8955,42.8634,42.8955,16164.0
2018-06-26 14:10:00,53.44,53.47,53.43,53.44,9772.0,42.8955,42.9196,42.8875,42.8955,9772.0
2018-06-26 14:15:00,53.44,53.44,53.38,53.39,16245.0,42.8955,42.8955,42.8473,42.8554,16245.0
2018-06-26 14:20:00,53.39,53.4,53.35,53.37,10880.0,42.8554,42.8634,42.8233,42.8393,10880.0
2018-06-26 14:25:00,53.38,53.4,53.36,53.37,3958.0,42.8473,42.8634,42.8313,42.8393,3958.0
2018-06-26 14:30:00,53.37,53.42,53.34,53.41,10398.0,42.8393,42.8794,42.8152,42.8714,10398.0
2018-06-26 14:35:00,53.41,53.57,53.41,53.57,25673.0,42.8714,42.9998,42.8714,42.9998,25673.0
2018-06-26 14:40:00,53.58,53.61,53.53,53.54,14122.0,43.0079,43.032,42.9677,42.9758,14122.0
2018-06-26 14:45:00,53.53,53.56,53.51,53.53,30242.0,42.9677,42.9918,42.9517,42.9677,30242.0
2018-06-26 14:50:00,53.53,53.53,53.47,53.48,9620.0,42.9677,42.9677,42.9196,42.9276,9620.0
2018-06-26 14:55:00,53.48,53.51,53.42,53.44,10906.0,42.9276,42.9517,42.8794,42.8955,10906.0
2018-06-26 15:00:00,53.43,53.46,53.41,53.41,10025.0,42.8875,42.9115,42.8714,42.8714,10025.0
2018-06-26 15:05:00,53.41,53.41,53.32,53.35,17777.0,42.8714,42.8714,42.7992,42.8233,17777.0
2018-06-26 15:10:00,53.35,53.4,53.34,53.39,9164.0,42.8233,42.8634,42.8152,42.8554,9164.0
2018-06-26 15:15:00,53.38,53.42,53.37,53.42,16411.0,42.8473,42.8794,42.8393,42.8794,16411.0
2018-06-26 15:20:00,53.42,53.42,53.36,53.4,13247.0,42.8794,42.8794,42.8313,42.8634,13247.0
2018-06-26 15:25:00,53.4,53.43,53.36,53.37,14863.0,42.8634,42.8875,42.8313,42.8393,14863.0
2018-06-26 15:30:00,53.37,53.48,53.35,53.46,26012.0,42.8393,42.9276,42.8233,42.9115,26012.0
2018-06-26 15:35:00,53.45,53.45,53.37,53.37,19214.0,42.9035,42.9035,42.8393,42.8393,19214.0
2018-06-26 15:40:00,53.37,53.38,53.31,53.32,25775.0,42.8393,42.8473,42.7911,42.7992,25775.0
2018-06-26 15:45:00,53.31,53.31,53.2,53.2,28129.0,42.7911,42.7911,42.7029,42.7029,28129.0
2018-06-26 15:50:00,53.2,53.29,53.18,53.28,27360.0,42.7029,42.7751,42.6868,42.7671,27360.0
2018-06-26 15:55:00,53.27,53.33,53.26,53.32,110820.0,42.759,42.8072,42.751,42.7992,110820.0
2018-06-27 09:30:00,53.14,53.14,52.83,52.83,29822.0,42.6547,42.6547,42.4059,42.4059,29822.0
2018-06-27 09:35:00,52.76,52.76,52.6,52.6,22767.0,42.3497,42.3497,42.2212,42.2212,22767.0
2018-06-27 09:40:00,52.6,52.87,52.6,52.83,16219.0,42.2212,42.438,42.2212,42.4059,16219.0
2018-06-27 09:45:00,52.78,53.0,52.78,52.99,10909.0,42.3657,42.5423,42.3657,42.5343,10909.0
2018-06-27 09:50:00,53.07,53.22,53.04,53.16,3550.0,42.5985,42.7189,42.5744,42.6707,3550.0
2018-06-27 09:55:00,53.27,53.35,53.22,53.35,2382.0,42.759,42.8233,42.7189,42.8233,2382.0
2018-06-27 10:00:00,53.34,53.37,53.26,53.3,20277.0,42.8152,42.8393,42.751,42.7831,20277.0
2018-06-27 10:05:00,53.3,53.36,53.17,53.25,17431.0,42.7831,42.8313,42.6788,42.743,17431.0
2018-06-27 10:10:00,53.3,53.39,53.22,53.25,7000.0,42.7831,42.8554,42.7189,42.743,7000.0
2018-06-27 10:15:00,53.23,53.28,53.18,53.22,4713.0,42.7269,42.7671,42.6868,42.7189,4713.0
2018-06-27 10:20:00,53.23,53.36,53.22,53.23,4983.0,42.7269,42.8313,42.7189,42.7269,4983.0
2018-06-27 10:25:00,53.2,53.34,53.17,53.27,23247.0,42.7029,42.8152,42.6788,42.759,23247.0
2018-06-27 10:30:00,53.29,53.33,53.23,53.23,41855.0,42.7751,42.8072,42.7269,42.7269,41855.0
2018-06-27 10:35:00,53.22,53.3,53.19,53.28,34668.0,42.7189,42.7831,42.6948,42.7671,34668.0
2018-06-27 10:40:00,53.25,53.37,53.14,53.33,52648.0,42.743,42.8393,42.6547,42.8072,52648.0
2018-06-27 10:45:00,53.38,53.48,53.33,53.35,62626.0,42.8473,42.9276,42.8072,42.8233,62626.0
2018-06-27 10:50:00,53.34,53.36,53.28,53.28,9770.0,42.8152,42.8313,42.7671,42.7671,9770.0
2018-06-27 10:55:00,53.28,53.3,53.23,53.26,8996.0,42.7671,42.7831,42.7269,42.751,8996.0
2018-06-27 11:00:00,53.28,53.34,53.26,53.29,9585.0,42.7671,42.8152,42.751,42.7751,9585.0
2018-06-27 11:05:00,53.24,53.25,53.17,53.19,10657.0,42.735,42.743,42.6788,42.6948,10657.0
2018-06-27 11:10:00,53.16,53.28,53.16,53.24,11554.0,42.6707,42.7671,42.6707,42.735,11554.0
2018-06-27 11:15:00,53.26,53.3,53.25,53.3,7191.0,42.751,42.7831,42.743,42.7831,7191.0
2018-06-27 11:20:00,53.3,53.32,53.24,53.24,9033.0,42.7831,42.7992,42.735,42.735,9033.0
2018-06-27 11:25:00,53.25,53.27,53.19,53.22,4891.0,42.743,42.759,42.6948,42.7189,4891.0
2018-06-27 11:30:00,53.23,53.23,53.17,53.23,9180.0,42.7269,42.7269,42.6788,42.7269,9180.0
2018-06-27 11:35:00,53.24,53.32,53.24,53.27,7600.0,42.735,42.7992,42.735,42.759,7600.0
2018-06-27 11:40:00,53.25,53.4,53.24,53.34,8750.0,42.743,42.8634,42.735,42.8152,8750.0
2018-06-27 11:45:00,53.36,53.47,53.35,53.43,9075.0,42.8313,42.9196,42.8233,42.8875,9075.0
2018-06-27 11:50:00,53.43,53.43,53.37,53.39,6210.0,42.8875,42.8875,42.8393,42.8554,6210.0
2018-06-27 11:55:00,53.39,53.41,53.37,53.41,9056.0,42.8554,42.8714,42.8393,42.8714,9056.0
2018-06-27 12:00:00,53.42,53.47,53.39,53.45,10359.0,42.8794,42.9196,42.8554,42.9035,10359.0
2018-06-27 12:05:00,53.46,53.58,53.45,53.57,13679.0,42.9115,43.0079,42.9035,42.9998,13679.0
2018-06-27 12:10:00,53.55,53.58,53.53,53.57,14276.0,42.9838,43.0079,42.9677,42.9998,14276.0
2018-06-27 12:15:00,53.56,53.66,53.56,53.65,11481.0,42.9918,43.0721,42.9918,43.0641,11481.0
2018-06-27 12:20:00,53.63,53.65,53.57,53.62,13335.0,43.048,43.0641,42.9998,43.04,13335.0
2018-06-27 12:25:00,53.64,53.71,53.61,53.62,18364.0,43.056,43.1122,43.032,43.04,18364.0
2018-06-27 12:30:00,53.61,53.61,53.51,53.54,7220.0,43.032,43.032,42.9517,42.9758,7220.0
2018-06-27 12:35:00,53.53,53.55,53.42,53.44,7270.0,42.9677,42.9838,42.8794,42.8955,7270.0
2018-06-27 12:40:00,53.42,53.43,53.34,53.35,6302.0,42.8794,42.8875,42.8152,42.8233,6302.0
2018-06-27 12:45:00,53.33,53.33,53.23,53.26,21643.0,42.8072,42.8072,42.7269,42.751,21643.0
2018-06-27 12:50:00,53.25,53.3,53.22,53.22,7472.0,42.743,42.7831,42.7189,42.7189,7472.0
2018-06-27 12:55:00,53.19,53.26,53.18,53.18,12209.0,42.6948,42.751,42.6868,42.6868,12209.0
2018-06-27 13:00:00,53.18,53.27,53.17,53.26,7106.0,42.6868,42.759,42.6788,42.751,7106.0
2018-06-27 13:05:00,53.24,53.24,53.11,53.14,8839.0,42.735,42.735,42.6306,42.6547,8839.0
2018-06-27 13:10:00,53.15,53.18,53.12,53.14,10500.0,42.6627,42.6868,42.6386,42.6547,10500.0
2018-06-27 13:15:00,53.13,53.13,52.97,52.99,12550.0,42.6467,42.6467,42.5182,42.5343,12550.0
2018-06-27 13:20:00,53.02,53.06,52.99,53.04,16702.0,42.5584,42.5905,42.5343,42.5744,16702.0
2018-06-27 13:25:00,53.04,53.05,53.01,53.04,8779.0,42.5744,42.5824,42.5503,42.5744,8779.0
2018-06-27 13:30:00,53.04,53.04,52.95,53.02,9250.0,42.5744,42.5744,42.5022,42.5584,9250.0
2018-06-27 13:35:00,53.05,53.05,52.99,53.02,7700.0,42.5824,42.5824,42.5343,42.5584,7700.0
2018-06-27 13:40:00,53.02,53.04,52.97,52.99,16452.0,42.5584,42.5744,42.5182,42.5343,16452.0
2018-06-27 13:45:00,52.99,53.02,52.92,52.92,5451.0,42.5343,42.5584,42.4781,42.4781,5451.0
2018-06-27 13:50:00,52.91,52.95,52.86,52.94,7645.0,42.4701,42.5022,42.4299,42.4942,7645.0
2018-06-27 13:55:00,52.93,53.02,52.9,53.0,12887.0,42.4861,42.5584,42.462,42.5423,12887.0
2018-06-27 14:00:00,52.99,53.05,52.98,53.0,15032.0,42.5343,42.5824,42.5263,42.5423,15032.0
2018-06-27 14:05:00,53.01,53.03,52.94,52.95,11280.0,42.5503,42.5664,42.4942,42.5022,11280.0
2018-06-27 14:10:00,52.94,52.98,52.93,52.98,13689.0,42.4942,42.5263,42.4861,42.5263,13689.0
2018-06-27 14:15:00,52.97,53.03,52.95,53.0,10735.0,42.5182,42.5664,42.5022,42.5423,10735.0
2018-06-27 14:20:00,53.01,53.11,53.0,53.08,22222.0,42.5503,42.6306,42.5423,42.6065,22222.0
2018-06-27 14:25:00,53.09,53.12,53.06,53.06,13493.0,42.6146,42.6386,42.5905,42.5905,13493.0
2018-06-27 14:30:00,53.06,53.12,53.03,53.08,15574.0,42.5905,42.6386,42.5664,42.6065,15574.0
2018-06-27 14:35:00,53.08,53.17,53.08,53.17,42702.0,42.6065,42.6788,42.6065,42.6788,42702.0
2018-06-27 14:40:00,53.17,53.2,53.16,53.19,22443.0,42.6788,42.7029,42.6707,42.6948,22443.0
2018-06-27 14:45:00,53.19,53.22,53.15,53.17,35119.0,42.6948,42.7189,42.6627,42.6788,35119.0
2018-06-27 14:50:00,53.17,53.18,53.08,53.08,30177.0,42.6788,42.6868,42.6065,42.6065,30177.0
2018-06-27 14:55:00,53.07,53.09,53.03,53.09,17652.0,42.5985,42.6146,42.5664,42.6146,17652.0
2018-06-27 15:00:00,53.08,53.08,53.0,53.03,15305.0,42.6065,42.6065,42.5423,42.5664,15305.0
2018-06-27 15:05:00,53.04,53.06,52.98,52.98,19123.0,42.5744,42.5905,42.5263,42.5263,19123.0
2018-06-27 15:10:00,52.98,53.0,52.92,52.95,13583.0,42.5263,42.5423,42.4781,42.5022,13583.0
2018-06-27 15:15:00,52.94,52.96,52.9,52.95,12108.0,42.4942,42.5102,42.462,42.5022,12108.0
2018-06-27 15:20:00,52.96,53.01,52.96,53.01,13032.0,42.5102,42.5503,42.5102,42.5503,13032.0
2018-06-27 15:25:00,53.0,53.1,52.96,53.09,22540.0,42.5423,42.6226,42.5102,42.6146,22540.0
2018-06-27 15:30:00,53.08,53.08,53.02,53.04,24627.0,42.6065,42.6065,42.5584,42.5744,24627.0
2018-06-27 15:35:00,53.04,53.08,53.02,53.05,49380.0,42.5744,42.6065,42.5584,42.5824,49380.0
2018-06-27 15:40:00,53.05,53.13,53.04,53.12,59308.0,42.5824,42.6467,42.5744,42.6386,59308.0
2018-06-27 15:45:00,53.12,53.13,52.96,52.98,44602.0,42.6386,42.6467,42.5102,42.5263,44602.0
2018-06-27 15:50:00,52.97,53.0,52.92,52.99,56445.0,42.5182,42.5423,42.4781,42.5343,56445.0
2018-06-27 15:55:00,52.98,53.04,52.91,52.92,146462.0,42.5263,42.5744,42.4701,42.4781,146462.0
2018-06-28 09:30:00,50.6,51.0,49.3,49.44,326782.0,40.6159,40.9369,39.5724,39.6848,326782.0
2018-06-28 09:35:00,49.42,49.74,48.86,49.31,183546.0,39.6687,39.9256,39.2192,39.5804,183546.0
2018-06-28 09:40:00,49.3,49.78,49.3,49.56,68902.0,39.5724,39.9577,39.5724,39.7811,68902.0
2018-06-28 09:45:00,49.59,49.59,48.77,48.86,140844.0,39.8052,39.8052,39.147,39.2192,140844.0
2018-06-28 09:50:00,48.8,49.61,48.78,49.34,92163.0,39.171,39.8212,39.155,39.6045,92163.0
2018-06-28 09:55:00,49.39,49.4,48.93,48.98,65629.0,39.6446,39.6526,39.2754,39.3155,65629.0
2018-06-28 10:00:00,49.01,49.2,48.88,49.13,179291.0,39.3396,39.4921,39.2353,39.4359,179291.0
2018-06-28 10:05:00,49.13,49.49,49.0,49.33,246980.0,39.4359,39.7249,39.3316,39.5965,246980.0
2018-06-28 10:10:00,49.36,49.36,48.94,49.0,99821.0,39.6205,39.6205,39.2834,39.3316,99821.0
2018-06-28 10:15:00,49.04,49.18,48.94,49.09,151303.0,39.3637,39.4761,39.2834,39.4038,151303.0
2018-06-28 10:20:00,49.1,49.21,48.73,48.78,68017.0,39.4118,39.5001,39.1148,39.155,68017.0
2018-06-28 10:25:00,48.74,48.85,48.51,48.56,88826.0,39.1229,39.2112,38.9383,38.9784,88826.0
2018-06-28 10:30:00,48.57,48.61,48.28,48.35,124023.0,38.9864,39.0185,38.7536,38.8098,124023.0
2018-06-28 10:35:00,48.38,48.67,48.38,48.6,114519.0,38.8339,39.0667,38.8339,39.0105,114519.0
2018-06-28 10:40:00,48.57,48.75,48.43,48.73,131525.0,38.9864,39.1309,38.874,39.1148,131525.0
2018-06-28 10:45:00,48.74,48.94,48.72,48.76,131442.0,39.1229,39.2834,39.1068,39.1389,131442.0
2018-06-28 10:50:00,48.76,48.93,48.73,48.91,83021.0,39.1389,39.2754,39.1148,39.2593,83021.0
2018-06-28 10:55:00,48.9,49.06,48.83,49.01,168226.0,39.2513,39.3797,39.1951,39.3396,168226.0
2018-06-28 11:00:00,49.01,49.01,48.55,48.64,116882.0,39.3396,39.3396,38.9704,39.0426,116882.0
2018-06-28 11:05:00,48.66,48.82,48.59,48.82,61129.0,39.0587,39.1871,39.0025,39.1871,61129.0
2018-06-28 11:10:00,48.83,48.87,48.65,48.71,47108.0,39.1951,39.2272,39.0506,39.0988,47108.0
2018-06-28 11:15:00,48.74,49.06,48.72,49.05,51839.0,39.1229,39.3797,39.1068,39.3717,51839.0
2018-06-28 11:20:00,49.06,49.38,49.06,49.34,71366.0,39.3797,39.6366,39.3797,39.6045,71366.0
2018-06-28 11:25:00,49.35,49.87,49.34,49.65,197199.0,39.6125,40.0299,39.6045,39.8533,197199.0
2018-06-28 11:30:00,49.65,49.78,49.57,49.7,49975.0,39.8533,39.9577,39.7891,39.8935,49975.0
2018-06-28 11:35:00,49.71,49.84,49.65,49.8,56226.0,39.9015,40.0058,39.8533,39.9737,56226.0
2018-06-28 11:40:00,49.8,49.85,49.61,49.66,66947.0,39.9737,40.0139,39.8212,39.8613,66947.0
2018-06-28 11:45:00,49.65,49.72,49.49,49.52,91020.0,39.8533,39.9095,39.7249,39.749,91020.0
2018-06-28 11:50:00,49.5,49.68,49.39,49.68,131464.0,39.7329,39.8774,39.6446,39.8774,131464.0
2018-06-28 11:55:00,49.67,49.88,49.6,49.69,92845.0,39.8694,40.0379,39.8132,39.8854,92845.0
2018-06-28 12:00:00,49.71,49.83,49.65,49.77,32096.0,39.9015,39.9978,39.8533,39.9496,32096.0
2018-06-28 12:05:00,49.76,49.86,49.68,49.74,95266.0,39.9416,40.0219,39.8774,39.9256,95266.0
2018-06-28 12:10:00,49.74,49.8,49.66,49.77,54257.0,39.9256,39.9737,39.8613,39.9496,54257.0
2018-06-28 12:15:00,49.77,49.81,49.7,49.77,35637.0,39.9496,39.9817,39.8935,39.9496,35637.0
2018-06-28 12:20:00,49.77,49.89,49.71,49.84,33866.0,39.9496,40.046,39.9015,40.0058,33866.0
2018-06-28 12:25:00,49.83,49.95,49.79,49.95,31980.0,39.9978,40.0941,39.9657,40.0941,31980.0
2018-06-28 12:30:00,49.95,50.03,49.86,49.92,44924.0,40.0941,40.1583,40.0219,40.07,44924.0
2018-06-28 12:35:00,49.95,49.95,49.84,49.95,35862.0,40.0941,40.0941,40.0058,40.0941,35862.0
2018-06-28 12:40:00,49.95,50.0,49.88,49.91,33448.0,40.0941,40.1343,40.0379,40.062,33448.0
2018-06-28 12:45:00,49.9,49.96,49.83,49.95,22930.0,40.054,40.1022,39.9978,40.0941,22930.0
2018-06-28 12:50:00,49.97,50.03,49.91,50.03,56053.0,40.1102,40.1583,40.062,40.1583,56053.0
2018-06-28 12:55:00,50.03,50.04,49.92,49.92,36798.0,40.1583,40.1664,40.07,40.07,36798.0
2018-06-28 13:00:00,49.93,49.94,49.89,49.91,33537.0,40.0781,40.0861,40.046,40.062,33537.0
2018-06-28 13:05:00,49.93,49.94,49.85,49.92,18925.0,40.0781,40.0861,40.0139,40.07,18925.0
2018-06-28 13:10:00,49.93,49.96,49.88,49.94,13426.0,40.0781,40.1022,40.0379,40.0861,13426.0
2018-06-28 13:15:00,49.94,50.01,49.94,49.97,23550.0,40.0861,40.1423,40.0861,40.1102,23550.0
2018-06-28 13:20:00,49.97,50.02,49.96,49.97,21471.0,40.1102,40.1503,40.1022,40.1102,21471.0
2018-06-28 13:25:00,49.97,50.04,49.96,50.03,15730.0,40.1102,40.1664,40.1022,40.1583,15730.0
2018-06-28 13:30:00,50.04,50.19,50.03,50.19,29590.0,40.1664,40.2868,40.1583,40.2868,29590.0
2018-06-28 13:35:00,50.19,50.19,49.99,50.0,55841.0,40.2868,40.2868,40.1262,40.1343,55841.0
2018-06-28 13:40:00,50.0,50.1,49.99,50.04,39282.0,40.1343,40.2145,40.1262,40.1664,39282.0
2018-06-28 13:45:00,50.03,50.1,50.0,50.09,25474.0,40.1583,40.2145,40.1343,40.2065,25474.0
2018-06-28 13:50:00,50.09,50.21,50.09,50.19,40477.0,40.2065,40.3028,40.2065,40.2868,40477.0
2018-06-28 13:55:00,50.19,50.2,50.09,50.1,22272.0,40.2868,40.2948,40.2065,40.2145,22272.0
2018-06-28 14:00:00,50.1,50.22,50.1,50.18,26411.0,40.2145,40.3108,40.2145,40.2787,26411.0
2018-06-28 14:05:00,50.18,50.27,50.18,50.24,28610.0,40.2787,40.351,40.2787,40.3269,28610.0
2018-06-28 14:10:00,50.23,50.25,50.14,50.15,22565.0,40.3189,40.3349,40.2466,40.2547,22565.0
2018-06-28 14:15:00,50.15,50.15,50.09,50.1,45115.0,40.2547,40.2547,40.2065,40.2145,45115.0
2018-06-28 14:20:00,50.1,50.27,50.09,50.26,43357.0,40.2145,40.351,40.2065,40.343,43357.0
2018-06-28 14:25:00,50.25,50.25,50.16,50.19,23326.0,40.3349,40.3349,40.2627,40.2868,23326.0
2018-06-28 14:30:00,50.2,50.27,50.16,50.23,26411.0,40.2948,40.351,40.2627,40.3189,26411.0
2018-06-28 14:35:00,50.24,50.27,50.23,50.27,15016.0,40.3269,40.351,40.3189,40.351,15016.0
2018-06-28 14:40:00,50.28,50.28,50.18,50.21,20386.0,40.359,40.359,40.2787,40.3028,20386.0
2018-06-28 14:45:00,50.22,50.34,50.2,50.27,30345.0,40.3108,40.4072,40.2948,40.351,30345.0
2018-06-28 14:50:00,50.26,50.35,50.26,50.35,20931.0,40.343,40.4152,40.343,40.4152,20931.0
2018-06-28 14:55:00,50.35,50.52,50.33,50.51,54217.0,40.4152,40.5517,40.3991,40.5436,54217.0
2018-06-28 15:00:00,50.51,50.62,50.49,50.58,42401.0,40.5436,40.6319,40.5276,40.5998,42401.0
2018-06-28 15:05:00,50.57,50.59,50.42,50.48,42353.0,40.5918,40.6078,40.4714,40.5195,42353.0
2018-06-28 15:10:00,50.48,50.49,50.45,50.46,25556.0,40.5195,40.5276,40.4955,40.5035,25556.0
2018-06-28 15:15:00,50.46,50.46,50.36,50.41,37830.0,40.5035,40.5035,40.4232,40.4634,37830.0
2018-06-28 15:20:00,50.41,50.41,50.28,50.29,29307.0,40.4634,40.4634,40.359,40.367,29307.0
2018-06-28 15:25:00,50.29,50.35,50.28,50.33,36706.0,40.367,40.4152,40.359,40.3991,36706.0
2018-06-28 15:30:00,50.33,50.41,50.31,50.36,65816.0,40.3991,40.4634,40.3831,40.4232,65816.0
2018-06-28 15:35:00,50.37,50.45,50.36,50.43,40220.0,40.4313,40.4955,40.4232,40.4794,40220.0
2018-06-28 15:40:00,50.43,50.45,50.37,50.4,49554.0,40.4794,40.4955,40.4313,40.4553,49554.0
2018-06-28 15:45:00,50.39,50.52,50.34,50.52,83163.0,40.4473,40.5517,40.4072,40.5517,83163.0
2018-06-28 15:50:00,50.52,50.56,50.49,50.55,140550.0,40.5517,40.5838,40.5276,40.5757,140550.0
2018-06-28 15:55:00,50.54,50.57,50.31,50.37,329501.0,40.5677,40.5918,40.3831,40.4313,329501.0
2018-06-29 09:30:00,49.84,49.9,48.92,49.13,87104.0,40.3961,40.4447,39.6504,39.8206,87104.0
2018-06-29 09:35:00,49.21,49.3,49.1,49.25,35420.0,39.8854,39.9584,39.7963,39.9179,35420.0
2018-06-29 09:40:00,49.27,49.46,49.12,49.35,32612.0,39.9341,40.0881,39.8125,39.9989,32612.0
2018-06-29 09:45:00,49.32,49.7,49.19,49.61,45319.0,39.9746,40.2826,39.8692,40.2096,45319.0
2018-06-29 09:50:00,49.65,49.66,49.38,49.44,48913.0,40.2421,40.2502,40.0232,40.0718,48913.0
2018-06-29 09:55:00,49.44,49.56,49.32,49.44,33895.0,40.0718,40.1691,39.9746,40.0718,33895.0
2018-06-29 10:00:00,49.47,49.64,49.35,49.63,30572.0,40.0962,40.234,39.9989,40.2258,30572.0
2018-06-29 10:05:00,49.65,49.77,49.53,49.57,43257.0,40.2421,40.3393,40.1448,40.1772,43257.0
2018-06-29 10:10:00,49.56,49.68,49.32,49.35,40696.0,40.1691,40.2664,39.9746,39.9989,40696.0
2018-06-29 10:15:00,49.35,49.35,49.22,49.31,40751.0,39.9989,39.9989,39.8935,39.9665,40751.0
2018-06-29 10:20:00,49.3,49.54,49.3,49.5,22066.0,39.9584,40.1529,39.9584,40.1205,22066.0
2018-06-29 10:25:00,49.47,49.49,49.23,49.26,20982.0,40.0962,40.1124,39.9016,39.926,20982.0
2018-06-29 10:30:00,49.25,49.37,49.21,49.33,18962.0,39.9179,40.0151,39.8854,39.9827,18962.0
2018-06-29 10:35:00,49.31,49.4,49.3,49.39,23679.0,39.9665,40.0394,39.9584,40.0313,23679.0
2018-06-29 10:40:00,49.41,49.47,49.28,49.32,32943.0,40.0475,40.0962,39.9422,39.9746,32943.0
2018-06-29 10:45:00,49.32,49.32,49.07,49.16,51498.0,39.9746,39.9746,39.772,39.8449,51498.0
2018-06-29 10:50:00,49.16,49.25,49.15,49.18,29781.0,39.8449,39.9179,39.8368,39.8611,29781.0
2018-06-29 10:55:00,49.18,49.26,49.17,49.26,28206.0,39.8611,39.926,39.853,39.926,28206.0
2018-06-29 11:00:00,49.26,49.37,49.25,49.29,25880.0,39.926,40.0151,39.9179,39.9503,25880.0
2018-06-29 11:05:00,49.3,49.44,49.29,49.36,36357.0,39.9584,40.0718,39.9503,40.007,36357.0
2018-06-29 11:10:00,49.37,49.43,49.34,49.42,33655.0,40.0151,40.0637,39.9908,40.0556,33655.0
2018-06-29 11:15:00,49.42,49.45,49.37,49.42,23292.0,40.0556,40.08,40.0151,40.0556,23292.0
2018-06-29 11:20:00,49.42,49.52,49.36,49.52,43174.0,40.0556,40.1367,40.007,40.1367,43174.0
2018-06-29 11:25:00,49.54,49.58,49.49,49.52,26391.0,40.1529,40.1853,40.1124,40.1367,26391.0
2018-06-29 11:30:00,49.52,49.6,49.43,49.6,35302.0,40.1367,40.2015,40.0637,40.2015,35302.0
2018-06-29 11:35:00,49.6,49.67,49.58,49.63,11954.0,40.2015,40.2583,40.1853,40.2258,11954.0
2018-06-29 11:40:00,49.63,49.76,49.62,49.69,18419.0,40.2258,40.3312,40.2177,40.2745,18419.0
2018-06-29 11:45:00,49.66,49.75,49.66,49.74,27442.0,40.2502,40.3231,40.2502,40.315,27442.0
2018-06-29 11:50:00,49.74,49.75,49.62,49.67,21781.0,40.315,40.3231,40.2177,40.2583,21781.0
2018-06-29 11:55:00,49.68,49.69,49.55,49.55,25049.0,40.2664,40.2745,40.161,40.161,25049.0
2018-06-29 12:00:00,49.57,49.63,49.52,49.63,30901.0,40.1772,40.2258,40.1367,40.2258,30901.0
2018-06-29 12:05:00,49.65,49.73,49.63,49.68,23700.0,40.2421,40.3069,40.2258,40.2664,23700.0
2018-06-29 12:10:00,49.69,49.77,49.69,49.76,16721.0,40.2745,40.3393,40.2745,40.3312,16721.0
2018-06-29 12:15:00,49.75,49.75,49.65,49.68,19962.0,40.3231,40.3231,40.2421,40.2664,19962.0
2018-06-29 12:20:00,49.67,49.71,49.66,49.71,11563.0,40.2583,40.2907,40.2502,40.2907,11563.0
2018-06-29 12:25:00,49.71,49.72,49.61,49.61,18243.0,40.2907,40.2988,40.2096,40.2096,18243.0
2018-06-29 12:30:00,49.61,49.64,49.59,49.59,15165.0,40.2096,40.234,40.1934,40.1934,15165.0
2018-06-29 12:35:00,49.61,49.62,49.57,49.62,19508.0,40.2096,40.2177,40.1772,40.2177,19508.0
2018-06-29 12:40:00,49.62,49.69,49.61,49.67,21301.0,40.2177,40.2745,40.2096,40.2583,21301.0
2018-06-29 12:45:00,49.67,49.68,49.6,49.6,25367.0,40.2583,40.2664,40.2015,40.2015,25367.0
2018-06-29 12:50:00,49.61,49.64,49.59,49.6,25672.0,40.2096,40.234,40.1934,40.2015,25672.0
2018-06-29 12:55:00,49.59,49.61,49.57,49.61,16977.0,40.1934,40.2096,40.1772,40.2096,16977.0
2018-06-29 13:00:00,49.62,49.75,49.62,49.75,37128.0,40.2177,40.3231,40.2177,40.3231,37128.0
2018-06-29 13:05:00,49.76,49.81,49.74,49.78,33978.0,40.3312,40.3717,40.315,40.3474,33978.0
2018-06-29 13:10:00,49.79,49.82,49.77,49.78,27553.0,40.3555,40.3798,40.3393,40.3474,27553.0
2018-06-29 13:15:00,49.78,49.82,49.67,49.68,29347.0,40.3474,40.3798,40.2583,40.2664,29347.0
2018-06-29 13:20:00,49.67,49.68,49.59,49.65,75558.0,40.2583,40.2664,40.1934,40.2421,75558.0
2018-06-29 13:25:00,49.65,49.65,49.47,49.47,29798.0,40.2421,40.2421,40.0962,40.0962,29798.0
2018-06-29 13:30:00,49.47,49.54,49.43,49.51,34646.0,40.0962,40.1529,40.0637,40.1286,34646.0
2018-06-29 13:35:00,49.51,49.51,49.43,49.43,15112.0,40.1286,40.1286,40.0637,40.0637,15112.0
2018-06-29 13:40:00,49.42,49.46,49.38,49.41,24205.0,40.0556,40.0881,40.0232,40.0475,24205.0
2018-06-29 13:45:00,49.4,49.41,49.32,49.34,27310.0,40.0394,40.0475,39.9746,39.9908,27310.0
2018-06-29 13:50:00,49.34,49.36,49.28,49.3,10838.0,39.9908,40.007,39.9422,39.9584,10838.0
2018-06-29 13:55:00,49.3,49.31,49.22,49.23,16638.0,39.9584,39.9665,39.8935,39.9016,16638.0
2018-06-29 14:00:00,49.23,49.25,49.17,49.19,20212.0,39.9016,39.9179,39.853,39.8692,20212.0
2018-06-29 14:05:00,49.2,49.25,49.19,49.23,25704.0,39.8773,39.9179,39.8692,39.9016,25704.0
2018-06-29 14:10:00,49.23,49.29,49.23,49.26,18843.0,39.9016,39.9503,39.9016,39.926,18843.0
2018-06-29 14:15:00,49.26,49.26,49.15,49.18,29655.0,39.926,39.926,39.8368,39.8611,29655.0
2018-06-29 14:20:00,49.17,49.29,49.16,49.28,29092.0,39.853,39.9503,39.8449,39.9422,29092.0
2018-06-29 14:25:00,49.28,49.35,49.25,49.3,34469.0,39.9422,39.9989,39.9179,39.9584,34469.0
2018-06-29 14:30:00,49.29,49.34,49.25,49.3,23742.0,39.9503,39.9908,39.9179,39.9584,23742.0
2018-06-29 14:35:00,49.3,49.32,49.19,49.2,28468.0,39.9584,39.9746,39.8692,39.8773,28468.0
2018-06-29 14:40:00,49.21,49.21,49.15,49.16,48412.0,39.8854,39.8854,39.8368,39.8449,48412.0
2018-06-29 14:45:00,49.17,49.27,49.16,49.25,36522.0,39.853,39.9341,39.8449,39.9179,36522.0
2018-06-29 14:50:00,49.24,49.25,49.21,49.25,19742.0,39.9097,39.9179,39.8854,39.9179,19742.0
2018-06-29 14:55:00,49.25,49.31,49.24,49.28,26870.0,39.9179,39.9665,39.9097,39.9422,26870.0
2018-06-29 15:00:00,49.29,49.33,49.27,49.32,26097.0,39.9503,39.9827,39.9341,39.9746,26097.0
2018-06-29 15:05:00,49.32,49.32,49.22,49.23,21946.0,39.9746,39.9746,39.8935,39.9016,21946.0
2018-06-29 15:10:00,49.23,49.23,49.17,49.18,23854.0,39.9016,39.9016,39.853,39.8611,23854.0
2018-06-29 15:15:00,49.18,49.19,49.15,49.16,27713.0,39.8611,39.8692,39.8368,39.8449,27713.0
2018-06-29 15:20:00,49.15,49.15,49.06,49.09,54054.0,39.8368,39.8368,39.7639,39.7882,54054.0
2018-06-29 15:25:00,49.09,49.19,49.07,49.16,35618.0,39.7882,39.8692,39.772,39.8449,35618.0
2018-06-29 15:30:00,49.16,49.16,49.09,49.11,81483.0,39.8449,39.8449,39.7882,39.8044,81483.0
2018-06-29 15:35:00,49.1,49.11,48.97,48.98,62748.0,39.7963,39.8044,39.6909,39.699,62748.0
2018-06-29 15:40:00,48.98,49.01,48.93,49.0,74450.0,39.699,39.7233,39.6585,39.7152,74450.0
2018-06-29 15:45:00,48.99,49.03,48.93,48.94,84713.0,39.7071,39.7395,39.6585,39.6666,84713.0
2018-06-29 15:50:00,48.94,48.96,48.88,48.88,102749.0,39.6666,39.6828,39.618,39.618,102749.0
2018-06-29 15:55:00,48.89,48.9,48.78,48.82,236956.0,39.6261,39.6342,39.5369,39.5693,236956.0
2018-07-02 09:30:00,48.9,49.07,48.69,48.83,56054.0,39.6342,39.772,39.464,39.5774,56054.0
2018-07-02 09:35:00,48.83,48.83,48.6,48.73,26176.0,39.5774,39.5774,39.391,39.4964,26176.0
2018-07-02 09:40:00,48.76,48.99,48.75,48.91,23364.0,39.5207,39.7071,39.5126,39.6423,23364.0
2018-07-02 09:45:00,48.91,49.0,48.88,48.91,29868.0,39.6423,39.7152,39.618,39.6423,29868.0
2018-07-02 09:50:00,48.9,48.93,48.75,48.92,16376.0,39.6342,39.6585,39.5126,39.6504,16376.0
2018-07-02 09:55:00,48.93,49.0,48.9,48.98,25506.0,39.6585,39.7152,39.6342,39.699,25506.0
2018-07-02 10:00:00,48.98,49.23,48.97,49.11,40441.0,39.699,39.9016,39.6909,39.8044,40441.0
2018-07-02 10:05:00,49.1,49.33,49.08,49.26,33148.0,39.7963,39.9827,39.7801,39.926,33148.0
2018-07-02 10:10:00,49.25,49.31,49.07,49.07,23096.0,39.9179,39.9665,39.772,39.772,23096.0
2018-07-02 10:15:00,49.08,49.17,48.97,49.0,28947.0,39.7801,39.853,39.6909,39.7152,28947.0
2018-07-02 10:20:00,49.0,49.07,48.83,49.07,27538.0,39.7152,39.772,39.5774,39.772,27538.0
2018-07-02 10:25:00,49.1,49.17,49.07,49.14,29176.0,39.7963,39.853,39.772,39.8287,29176.0
2018-07-02 10:30:00,49.13,49.29,49.1,49.23,29882.0,39.8206,39.9503,39.7963,39.9016,29882.0
2018-07-02 10:35:00,49.22,49.3,49.18,49.3,23572.0,39.8935,39.9584,39.8611,39.9584,23572.0
2018-07-02 10:40:00,49.3,49.42,49.27,49.42,14634.0,39.9584,40.0556,39.9341,40.0556,14634.0
2018-07-02 10:45:00,49.42,49.45,49.25,49.25,30448.0,40.0556,40.08,39.9179,39.9179,30448.0
2018-07-02 10:50:00,49.25,49.41,49.25,49.37,25798.0,39.9179,40.0475,39.9179,40.0151,25798.0
2018-07-02 10:55:00,49.38,49.48,49.28,49.46,32836.0,40.0232,40.1043,39.9422,40.0881,32836.0
2018-07-02 11:00:00,49.46,49.62,49.46,49.5,37583.0,40.0881,40.2177,40.0881,40.1205,37583.0
2018-07-02 11:05:00,49.48,49.56,49.29,49.34,29807.0,40.1043,40.1691,39.9503,39.9908,29807.0
2018-07-02 11:10:00,49.36,49.39,49.29,49.34,31309.0,40.007,40.0313,39.9503,39.9908,31309.0
2018-07-02 11:15:00,49.32,49.38,49.28,49.35,37851.0,39.9746,40.0232,39.9422,39.9989,37851.0
2018-07-02 11:20:00,49.34,49.46,49.33,49.45,25715.0,39.9908,40.0881,39.9827,40.08,25715.0
2018-07-02 11:25:00,49.45,49.67,49.45,49.57,129934.0,40.08,40.2583,40.08,40.1772,129934.0
2018-07-02 11:30:00,49.56,49.56,49.2,49.2,81720.0,40.1691,40.1691,39.8773,39.8773,81720.0
2018-07-02 11:35:00,49.22,49.26,49.07,49.11,49293.0,39.8935,39.926,39.772,39.8044,49293.0
2018-07-02 11:40:00,49.1,49.13,49.04,49.05,31571.0,39.7963,39.8206,39.7476,39.7557,31571.0
2018-07-02 11:45:00,49.05,49.21,49.0,49.2,28512.0,39.7557,39.8854,39.7152,39.8773,28512.0
2018-07-02 11:50:00,49.19,49.2,49.03,49.06,54502.0,39.8692,39.8773,39.7395,39.7639,54502.0
2018-07-02 11:55:00,49.06,49.11,48.91,48.93,67652.0,39.7639,39.8044,39.6423,39.6585,67652.0
2018-07-02 12:00:00,48.93,49.0,48.86,48.98,33533.0,39.6585,39.7152,39.6018,39.699,33533.0
2018-07-02 12:05:00,48.97,48.97,48.76,48.81,43322.0,39.6909,39.6909,39.5207,39.5612,43322.0
2018-07-02 12:10:00,48.82,48.86,48.79,48.8,21567.0,39.5693,39.6018,39.545,39.5531,21567.0
2018-07-02 12:15:00,48.8,48.8,48.73,48.78,28065.0,39.5531,39.5531,39.4964,39.5369,28065.0
2018-07-02 12:20:00,48.77,48.97,48.77,48.95,22396.0,39.5288,39.6909,39.5288,39.6747,22396.0
2018-07-02 12:25:00,48.95,48.95,48.82,48.86,18345.0,39.6747,39.6747,39.5693,39.6018,18345.0
2018-07-02 12:30:00,48.86,48.97,48.82,48.95,15584.0,39.6018,39.6909,39.5693,39.6747,15584.0
2018-07-02 12:35:00,48.95,49.03,48.94,49.02,19262.0,39.6747,39.7395,39.6666,39.7314,19262.0
2018-07-02 12:40:00,49.02,49.02,48.89,48.9,16476.0,39.7314,39.7314,39.6261,39.6342,16476.0
2018-07-02 12:45:00,48.89,48.95,48.87,48.93,14897.0,39.6261,39.6747,39.6099,39.6585,14897.0
2018-07-02 12:50:00,48.94,49.01,48.94,48.98,35404.0,39.6666,39.7233,39.6666,39.699,35404.0
2018-07-02 12:55:00,48.97,49.01,48.97,48.98,17809.0,39.6909,39.7233,39.6909,39.699,17809.0
2018-07-02 13:00:00,48.98,48.99,48.93,48.99,22002.0,39.699,39.7071,39.6585,39.7071,22002.0
2018-07-02 13:05:00,49.0,49.0,48.88,48.92,20383.0,39.7152,39.7152,39.618,39.6504,20383.0
2018-07-02 13:10:00,48.93,48.93,48.86,48.87,21519.0,39.6585,39.6585,39.6018,39.6099,21519.0
2018-07-02 13:15:00,48.86,48.86,48.81,48.82,29246.0,39.6018,39.6018,39.5612,39.5693,29246.0
2018-07-02 13:20:00,48.82,48.89,48.79,48.84,21097.0,39.5693,39.6261,39.545,39.5855,21097.0
2018-07-02 13:25:00,48.85,48.85,48.67,48.69,27930.0,39.5936,39.5936,39.4478,39.464,27930.0
2018-07-02 13:30:00,48.69,48.75,48.65,48.75,24818.0,39.464,39.5126,39.4315,39.5126,24818.0
2018-07-02 13:35:00,48.76,48.83,48.73,48.82,29211.0,39.5207,39.5774,39.4964,39.5693,29211.0
2018-07-02 13:40:00,48.82,48.83,48.75,48.82,19759.0,39.5693,39.5774,39.5126,39.5693,19759.0
2018-07-02 13:45:00,48.82,48.94,48.8,48.93,20110.0,39.5693,39.6666,39.5531,39.6585,20110.0
2018-07-02 13:50:00,48.93,48.97,48.87,48.88,26478.0,39.6585,39.6909,39.6099,39.618,26478.0
2018-07-02 13:55:00,48.87,48.91,48.83,48.85,16900.0,39.6099,39.6423,39.5774,39.5936,16900.0
2018-07-02 14:00:00,48.86,48.97,48.86,48.97,21165.0,39.6018,39.6909,39.6018,39.6909,21165.0
2018-07-02 14:05:00,48.96,49.07,48.95,49.04,22394.0,39.6828,39.772,39.6747,39.7476,22394.0
2018-07-02 14:10:00,49.04,49.12,49.0,49.07,26123.0,39.7476,39.8125,39.7152,39.772,26123.0
2018-07-02 14:15:00,49.07,49.14,49.07,49.13,21598.0,39.772,39.8287,39.772,39.8206,21598.0
2018-07-02 14:20:00,49.13,49.15,49.04,49.15,25934.0,39.8206,39.8368,39.7476,39.8368,25934.0
2018-07-02 14:25:00,49.15,49.19,49.11,49.19,30405.0,39.8368,39.8692,39.8044,39.8692,30405.0
2018-07-02 14:30:00,49.2,49.26,49.17,49.18,33826.0,39.8773,39.926,39.853,39.8611,33826.0
2018-07-02 14:35:00,49.17,49.22,49.16,49.18,26294.0,39.853,39.8935,39.8449,39.8611,26294.0
2018-07-02 14:40:00,49.17,49.27,49.17,49.27,25277.0,39.853,39.9341,39.853,39.9341,25277.0
2018-07-02 14:45:00,49.27,49.27,49.18,49.19,20412.0,39.9341,39.9341,39.8611,39.8692,20412.0
2018-07-02 14:50:00,49.19,49.22,49.15,49.19,17509.0,39.8692,39.8935,39.8368,39.8692,17509.0
2018-07-02 14:55:00,49.19,49.19,49.06,49.1,17323.0,39.8692,39.8692,39.7639,39.7963,17323.0
2018-07-02 15:00:00,49.1,49.13,49.0,49.06,27291.0,39.7963,39.8206,39.7152,39.7639,27291.0
2018-07-02 15:05:00,49.06,49.08,48.97,49.02,34600.0,39.7639,39.7801,39.6909,39.7314,34600.0
2018-07-02 15:10:00,49.01,49.13,49.01,49.12,18145.0,39.7233,39.8206,39.7233,39.8125,18145.0
2018-07-02 15:15:00,49.13,49.13,49.04,49.08,24373.0,39.8206,39.8206,39.7476,39.7801,24373.0
2018-07-02 15:20:00,49.08,49.2,49.08,49.2,24830.0,39.7801,39.8773,39.7801,39.8773,24830.0
2018-07-02 15:25:00,49.21,49.25,49.21,49.25,19568.0,39.8854,39.9179,39.8854,39.9179,19568.0
2018-07-02 15:30:00,49.25,49.25,49.11,49.16,46649.0,39.9179,39.9179,39.8044,39.8449,46649.0
2018-07-02 15:35:00,49.18,49.23,49.13,49.2,59731.0,39.8611,39.9016,39.8206,39.8773,59731.0
2018-07-02 15:40:00,49.2,49.25,49.13,49.19,68877.0,39.8773,39.9179,39.8206,39.8692,68877.0
2018-07-02 15:45:00,49.19,49.33,49.19,49.33,60995.0,39.8692,39.9827,39.8692,39.9827,60995.0
2018-07-02 15:50:00,49.33,49.33,49.15,49.16,149676.0,39.9827,39.9827,39.8368,39.8449,149676.0
2018-07-02 15:55:00,49.16,49.18,49.1,49.13,504435.0,39.8449,39.8611,39.7963,39.8206,504435.0
2018-07-03 09:30:00,49.23,49.38,49.16,49.38,53556.0,39.9016,40.0232,39.8449,40.0232,53556.0
2018-07-03 09:35:00,49.35,49.64,49.25,49.59,24608.0,39.9989,40.234,39.9179,40.1934,24608.0
2018-07-03 09:40:00,49.59,49.65,49.37,49.4,26733.0,40.1934,40.2421,40.0151,40.0394,26733.0
2018-07-03 09:45:00,49.4,49.65,49.38,49.58,21665.0,40.0394,40.2421,40.0232,40.1853,21665.0
2018-07-03 09:50:00,49.56,49.64,49.45,49.58,21744.0,40.1691,40.234,40.08,40.1853,21744.0
2018-07-03 09:55:00,49.55,49.62,49.45,49.55,20285.0,40.161,40.2177,40.08,40.161,20285.0
2018-07-03 10:00:00,49.55,49.73,49.49,49.6,37548.0,40.161,40.3069,40.1124,40.2015,37548.0
2018-07-03 10:05:00,49.61,49.78,49.61,49.73,42691.0,40.2096,40.3474,40.2096,40.3069,42691.0
2018-07-03 10:10:00,49.73,49.92,49.7,49.88,30453.0,40.3069,40.4609,40.2826,40.4285,30453.0
2018-07-03 10:15:00,49.88,49.96,49.75,49.84,38298.0,40.4285,40.4933,40.3231,40.3961,38298.0
2018-07-03 10:20:00,49.83,49.95,49.8,49.87,23521.0,40.3879,40.4852,40.3636,40.4204,23521.0
2018-07-03 10:25:00,49.87,49.99,49.84,49.86,29552.0,40.4204,40.5176,40.3961,40.4123,29552.0
2018-07-03 10:30:00,49.86,49.99,49.78,49.93,21749.0,40.4123,40.5176,40.3474,40.469,21749.0
2018-07-03 10:35:00,49.92,50.02,49.92,49.96,20524.0,40.4609,40.5419,40.4609,40.4933,20524.0
2018-07-03 10:40:00,49.94,50.07,49.94,50.05,16750.0,40.4771,40.5825,40.4771,40.5663,16750.0
2018-07-03 10:45:00,50.02,50.03,49.92,49.96,29934.0,40.5419,40.5501,40.4609,40.4933,29934.0
2018-07-03 10:50:00,49.94,50.0,49.86,49.87,19449.0,40.4771,40.5257,40.4123,40.4204,19449.0
2018-07-03 10:55:00,49.86,49.9,49.82,49.83,20995.0,40.4123,40.4447,40.3798,40.3879,20995.0
2018-07-03 11:00:00,49.84,49.88,49.76,49.87,20502.0,40.3961,40.4285,40.3312,40.4204,20502.0
2018-07-03 11:05:00,49.88,50.05,49.87,50.05,43015.0,40.4285,40.5663,40.4204,40.5663,43015.0
2018-07-03 11:10:00,50.05,50.09,49.98,50.07,24311.0,40.5663,40.5987,40.5095,40.5825,24311.0
2018-07-03 11:15:00,50.07,50.22,50.07,50.21,25151.0,40.5825,40.7041,40.5825,40.6959,25151.0
2018-07-03 11:20:00,50.22,50.24,50.13,50.22,29292.0,40.7041,40.7203,40.6311,40.7041,29292.0
2018-07-03 11:25:00,50.21,50.25,50.19,50.2,28819.0,40.6959,40.7284,40.6797,40.6878,28819.0
2018-07-03 11:30:00,50.19,50.2,50.09,50.15,30312.0,40.6797,40.6878,40.5987,40.6473,30312.0
2018-07-03 11:35:00,50.15,50.15,49.97,50.03,49001.0,40.6473,40.6473,40.5014,40.5501,49001.0
2018-07-03 11:40:00,50.02,50.02,49.91,49.94,84980.0,40.5419,40.5419,40.4528,40.4771,84980.0
2018-07-03 11:45:00,49.94,50.09,49.94,50.08,35598.0,40.4771,40.5987,40.4771,40.5906,35598.0
2018-07-03 11:50:00,50.09,50.11,50.04,50.08,26992.0,40.5987,40.6149,40.5582,40.5906,26992.0
2018-07-03 11:55:00,50.08,50.11,49.93,49.93,42386.0,40.5906,40.6149,40.469,40.469,42386.0
2018-07-03 12:00:00,49.93,49.96,49.73,49.77,65601.0,40.469,40.4933,40.3069,40.3393,65601.0
2018-07-03 12:05:00,49.76,49.89,49.76,49.79,26792.0,40.3312,40.4366,40.3312,40.3555,26792.0
2018-07-03 12:10:00,49.77,49.82,49.67,49.72,38705.0,40.3393,40.3798,40.2583,40.2988,38705.0
2018-07-03 12:15:00,49.73,49.88,49.73,49.84,42655.0,40.3069,40.4285,40.3069,40.3961,42655.0
2018-07-03 12:20:00,49.83,49.87,49.79,49.82,40775.0,40.3879,40.4204,40.3555,40.3798,40775.0
2018-07-03 12:25:00,49.83,49.84,49.73,49.74,19302.0,40.3879,40.3961,40.3069,40.315,19302.0
2018-07-03 12:30:00,49.75,49.78,49.67,49.78,21424.0,40.3231,40.3474,40.2583,40.3474,21424.0
2018-07-03 12:35:00,49.77,49.8,49.72,49.73,19901.0,40.3393,40.3636,40.2988,40.3069,19901.0
2018-07-03 12:40:00,49.74,49.77,49.7,49.71,27622.0,40.315,40.3393,40.2826,40.2907,27622.0
2018-07-03 12:45:00,49.73,49.75,49.62,49.68,35436.0,40.3069,40.3231,40.2177,40.2664,35436.0
2018-07-03 12:50:00,49.68,49.68,49.58,49.64,34181.0,40.2664,40.2664,40.1853,40.234,34181.0
2018-07-03 12:55:00,49.65,49.66,49.47,49.5,182823.0,40.2421,40.2502,40.0962,40.1205,182823.0
2018-07-05 09:30:00,49.86,49.98,49.75,49.85,37797.0,40.4123,40.5095,40.3231,40.4042,37797.0
2018-07-05 09:35:00,49.86,49.89,49.64,49.71,40408.0,40.4123,40.4366,40.234,40.2907,40408.0
2018-07-05 09:40:00,49.71,50.02,49.71,49.88,15701.0,40.2907,40.5419,40.2907,40.4285,15701.0
2018-07-05 09:45:00,49.89,49.95,49.77,49.77,11063.0,40.4366,40.4852,40.3393,40.3393,11063.0
2018-07-05 09:50:00,49.8,50.02,49.8,49.96,17483.0,40.3636,40.5419,40.3636,40.4933,17483.0
2018-07-05 09:55:00,49.96,50.11,49.89,49.92,24401.0,40.4933,40.6149,40.4366,40.4609,24401.0
2018-07-05 10:00:00,49.9,50.05,49.88,50.01,18537.0,40.4447,40.5663,40.4285,40.5338,18537.0
2018-07-05 10:05:00,49.98,50.09,49.84,50.06,71787.0,40.5095,40.5987,40.3961,40.5744,71787.0
2018-07-05 10:10:00,50.04,50.08,49.9,49.9,23381.0,40.5582,40.5906,40.4447,40.4447,23381.0
2018-07-05 10:15:00,49.89,49.99,49.86,49.99,15013.0,40.4366,40.5176,40.4123,40.5176,15013.0
2018-07-05 10:20:00,50.0,50.04,49.88,49.9,24031.0,40.5257,40.5582,40.4285,40.4447,24031.0
2018-07-05 10:25:00,49.91,49.93,49.76,49.76,60092.0,40.4528,40.469,40.3312,40.3312,60092.0
2018-07-05 10:30:00,49.79,49.83,49.72,49.83,56557.0,40.3555,40.3879,40.2988,40.3879,56557.0
2018-07-05 10:35:00,49.8,49.85,49.77,49.81,24543.0,40.3636,40.4042,40.3393,40.3717,24543.0
2018-07-05 10:40:00,49.8,49.84,49.73,49.8,20310.0,40.3636,40.3961,40.3069,40.3636,20310.0
2018-07-05 10:45:00,49.81,49.9,49.81,49.87,42970.0,40.3717,40.4447,40.3717,40.4204,42970.0
2018-07-05 10:50:00,49.85,49.92,49.69,49.72,26227.0,40.4042,40.4609,40.2745,40.2988,26227.0
2018-07-05 10:55:00,49.72,49.79,49.68,49.71,35993.0,40.2988,40.3555,40.2664,40.2907,35993.0
2018-07-05 11:00:00,49.68,49.76,49.65,49.65,42673.0,40.2664,40.3312,40.2421,40.2421,42673.0
2018-07-05 11:05:00,49.65,49.78,49.57,49.78,49644.0,40.2421,40.3474,40.1772,40.3474,49644.0
2018-07-05 11:10:00,49.8,49.87,49.78,49.86,15453.0,40.3636,40.4204,40.3474,40.4123,15453.0
2018-07-05 11:15:00,49.87,49.88,49.82,49.84,18794.0,40.4204,40.4285,40.3798,40.3961,18794.0
2018-07-05 11:20:00,49.87,49.92,49.86,49.88,9778.0,40.4204,40.4609,40.4123,40.4285,9778.0
2018-07-05 11:25:00,49.89,49.94,49.89,49.91,27529.0,40.4366,40.4771,40.4366,40.4528,27529.0
2018-07-05 11:30:00,49.89,49.98,49.87,49.95,68134.0,40.4366,40.5095,40.4204,40.4852,68134.0
2018-07-05 11:35:00,49.94,50.13,49.93,50.05,70282.0,40.4771,40.6311,40.469,40.5663,70282.0
2018-07-05 11:40:00,50.06,50.06,49.89,50.02,30083.0,40.5744,40.5744,40.4366,40.5419,30083.0
2018-07-05 11:45:00,50.01,50.12,49.92,50.08,35905.0,40.5338,40.623,40.4609,40.5906,35905.0
2018-07-05 11:50:00,50.07,50.12,49.99,50.03,36437.0,40.5825,40.623,40.5176,40.5501,36437.0
2018-07-05 11:55:00,50.03,50.12,49.97,50.11,51921.0,40.5501,40.623,40.5014,40.6149,51921.0
2018-07-05 12:00:00,50.12,50.24,50.1,50.23,27975.0,40.623,40.7203,40.6068,40.7122,27975.0
2018-07-05 12:05:00,50.23,50.31,50.23,50.31,21731.0,40.7122,40.777,40.7122,40.777,21731.0
2018-07-05 12:10:00,50.28,50.31,50.23,50.28,15163.0,40.7527,40.777,40.7122,40.7527,15163.0
2018-07-05 12:15:00,50.28,50.28,50.14,50.14,37856.0,40.7527,40.7527,40.6392,40.6392,37856.0
2018-07-05 12:20:00,50.13,50.22,50.06,50.2,94066.0,40.6311,40.7041,40.5744,40.6878,94066.0
2018-07-05 12:25:00,50.22,50.25,50.08,50.1,62567.0,40.7041,40.7284,40.5906,40.6068,62567.0
2018-07-05 12:30:00,50.09,50.2,50.06,50.19,34403.0,40.5987,40.6878,40.5744,40.6797,34403.0
2018-07-05 12:35:00,50.2,50.27,50.17,50.17,14230.0,40.6878,40.7446,40.6635,40.6635,14230.0
2018-07-05 12:40:00,50.18,50.24,50.16,50.18,23539.0,40.6716,40.7203,40.6554,40.6716,23539.0
2018-07-05 12:45:00,50.17,50.22,50.17,50.2,16900.0,40.6635,40.7041,40.6635,40.6878,16900.0
2018-07-05 12:50:00,50.19,50.19,50.12,50.18,8702.0,40.6797,40.6797,40.623,40.6716,8702.0
2018-07-05 12:55:00,50.21,50.24,50.17,50.22,16240.0,40.6959,40.7203,40.6635,40.7041,16240.0
2018-07-05 13:00:00,50.22,50.28,50.17,50.27,13596.0,40.7041,40.7527,40.6635,40.7446,13596.0
2018-07-05 13:05:00,50.28,50.29,50.18,50.23,10354.0,40.7527,40.7608,40.6716,40.7122,10354.0
2018-07-05 13:10:00,50.24,50.27,50.22,50.27,6902.0,40.7203,40.7446,40.7041,40.7446,6902.0
2018-07-05 13:15:00,50.29,50.36,50.28,50.35,5220.0,40.7608,40.8175,40.7527,40.8094,5220.0
2018-07-05 13:20:00,50.34,50.38,50.31,50.35,9795.0,40.8013,40.8337,40.777,40.8094,9795.0
2018-07-05 13:25:00,50.36,50.44,50.35,50.43,13302.0,40.8175,40.8824,40.8094,40.8743,13302.0
2018-07-05 13:30:00,50.42,50.45,50.32,50.35,10909.0,40.8662,40.8905,40.7851,40.8094,10909.0
2018-07-05 13:35:00,50.35,50.39,50.34,50.35,11902.0,40.8094,40.8418,40.8013,40.8094,11902.0
2018-07-05 13:40:00,50.35,50.39,50.29,50.33,24585.0,40.8094,40.8418,40.7608,40.7932,24585.0
2018-07-05 13:45:00,50.32,50.33,50.27,50.29,61748.0,40.7851,40.7932,40.7446,40.7608,61748.0
2018-07-05 13:50:00,50.29,50.29,50.22,50.24,23488.0,40.7608,40.7608,40.7041,40.7203,23488.0
2018-07-05 13:55:00,50.25,50.29,50.2,50.24,37222.0,40.7284,40.7608,40.6878,40.7203,37222.0
2018-07-05 14:00:00,50.26,50.35,50.09,50.11,18950.0,40.7365,40.8094,40.5987,40.6149,18950.0
2018-07-05 14:05:00,50.11,50.21,50.11,50.12,19683.0,40.6149,40.6959,40.6149,40.623,19683.0
2018-07-05 14:10:00,50.13,50.14,50.02,50.06,13600.0,40.6311,40.6392,40.5419,40.5744,13600.0
2018-07-05 14:15:00,50.05,50.16,50.04,50.16,25478.0,40.5663,40.6554,40.5582,40.6554,25478.0
2018-07-05 14:20:00,50.15,50.18,50.11,50.13,10155.0,40.6473,40.6716,40.6149,40.6311,10155.0
2018-07-05 14:25:00,50.14,50.21,50.14,50.17,11319.0,40.6392,40.6959,40.6392,40.6635,11319.0
2018-07-05 14:30:00,50.16,50.19,50.16,50.19,9777.0,40.6554,40.6797,40.6554,40.6797,9777.0
2018-07-05 14:35:00,50.19,50.21,50.15,50.15,12002.0,40.6797,40.6959,40.6473,40.6473,12002.0
2018-07-05 14:40:00,50.16,50.16,50.11,50.13,12136.0,40.6554,40.6554,40.6149,40.6311,12136.0
2018-07-05 14:45:00,50.13,50.16,50.09,50.09,20823.0,40.6311,40.6554,40.5987,40.5987,20823.0
2018-07-05 14:50:00,50.1,50.14,50.09,50.11,16504.0,40.6068,40.6392,40.5987,40.6149,16504.0
2018-07-05 14:55:00,50.12,50.15,50.08,50.1,7676.0,40.623,40.6473,40.5906,40.6068,7676.0
2018-07-05 15:00:00,50.1,50.19,50.1,50.17,31123.0,40.6068,40.6797,40.6068,40.6635,31123.0
2018-07-05 15:05:00,50.18,50.22,50.14,50.14,31235.0,40.6716,40.7041,40.6392,40.6392,31235.0
2018-07-05 15:10:00,50.14,50.17,50.1,50.17,28112.0,40.6392,40.6635,40.6068,40.6635,28112.0
2018-07-05 15:15:00,50.18,50.22,50.16,50.22,10380.0,40.6716,40.7041,40.6554,40.7041,10380.0
2018-07-05 15:20:00,50.22,50.24,50.16,50.2,13134.0,40.7041,40.7203,40.6554,40.6878,13134.0
2018-07-05 15:25:00,50.19,50.2,50.13,50.15,17641.0,40.6797,40.6878,40.6311,40.6473,17641.0
2018-07-05 15:30:00,50.15,50.19,50.12,50.19,16188.0,40.6473,40.6797,40.623,40.6797,16188.0
2018-07-05 15:35:00,50.19,50.24,50.16,50.23,20395.0,40.6797,40.7203,40.6554,40.7122,20395.0
2018-07-05 15:40:00,50.23,50.26,50.21,50.23,21526.0,40.7122,40.7365,40.6959,40.7122,21526.0
2018-07-05 15:45:00,50.23,50.24,50.17,50.18,38189.0,40.7122,40.7203,40.6635,40.6716,38189.0
2018-07-05 15:50:00,50.17,50.19,49.99,49.99,176783.0,40.6635,40.6797,40.5176,40.5176,176783.0
2018-07-05 15:55:00,49.99,50.01,49.97,50.01,383413.0,40.5176,40.5338,40.5014,40.5338,383413.0
2018-07-06 09:30:00,50.1,50.25,50.1,50.22,24150.0,40.6068,40.7284,40.6068,40.7041,24150.0
2018-07-06 09:35:00,50.23,50.3,50.04,50.16,15689.0,40.7122,40.7689,40.5582,40.6554,15689.0
2018-07-06 09:40:00,50.13,50.16,49.92,50.06,24334.0,40.6311,40.6554,40.4609,40.5744,24334.0
2018-07-06 09:45:00,50.09,50.13,49.94,49.95,7454.0,40.5987,40.6311,40.4771,40.4852,7454.0
2018-07-06 09:50:00,49.94,50.06,49.93,50.05,13123.0,40.4771,40.5744,40.469,40.5663,13123.0
2018-07-06 09:55:00,50.05,50.08,49.89,49.94,34692.0,40.5663,40.5906,40.4366,40.4771,34692.0
2018-07-06 10:00:00,49.92,49.95,49.78,49.79,44304.0,40.4609,40.4852,40.3474,40.3555,44304.0
2018-07-06 10:05:00,49.8,49.8,49.54,49.79,129361.0,40.3636,40.3636,40.1529,40.3555,129361.0
2018-07-06 10:10:00,49.8,49.88,49.67,49.78,82553.0,40.3636,40.4285,40.2583,40.3474,82553.0
2018-07-06 10:15:00,49.78,49.87,49.72,49.77,30894.0,40.3474,40.4204,40.2988,40.3393,30894.0
2018-07-06 10:20:00,49.76,49.79,49.65,49.71,15615.0,40.3312,40.3555,40.2421,40.2907,15615.0
2018-07-06 10:25:00,49.71,49.78,49.65,49.73,24039.0,40.2907,40.3474,40.2421,40.3069,24039.0
2018-07-06 10:30:00,49.72,49.76,49.63,49.63,48500.0,40.2988,40.3312,40.2258,40.2258,48500.0
2018-07-06 10:35:00,49.63,49.77,49.59,49.77,104592.0,40.2258,40.3393,40.1934,40.3393,104592.0
2018-07-06 10:40:00,49.78,49.86,49.77,49.83,31208.0,40.3474,40.4123,40.3393,40.3879,31208.0
2018-07-06 10:45:00,49.84,49.87,49.78,49.83,25395.0,40.3961,40.4204,40.3474,40.3879,25395.0
2018-07-06 10:50:00,49.84,49.86,49.76,49.85,34024.0,40.3961,40.4123,40.3312,40.4042,34024.0
2018-07-06 10:55:00,49.86,49.88,49.76,49.76,30130.0,40.4123,40.4285,40.3312,40.3312,30130.0
2018-07-06 11:00:00,49.76,49.8,49.75,49.8,29417.0,40.3312,40.3636,40.3231,40.3636,29417.0
2018-07-06 11:05:00,49.79,50.06,49.79,50.03,44400.0,40.3555,40.5744,40.3555,40.5501,44400.0
2018-07-06 11:10:00,50.01,50.07,49.95,50.02,38186.0,40.5338,40.5825,40.4852,40.5419,38186.0
2018-07-06 11:15:00,50.03,50.07,49.99,50.05,67525.0,40.5501,40.5825,40.5176,40.5663,67525.0
2018-07-06 11:20:00,50.05,50.34,50.0,50.33,95108.0,40.5663,40.8013,40.5257,40.7932,95108.0
2018-07-06 11:25:00,50.35,50.39,50.23,50.24,28961.0,40.8094,40.8418,40.7122,40.7203,28961.0
2018-07-06 11:30:00,50.24,50.27,50.17,50.27,32371.0,40.7203,40.7446,40.6635,40.7446,32371.0
2018-07-06 11:35:00,50.25,50.27,50.1,50.16,56723.0,40.7284,40.7446,40.6068,40.6554,56723.0
2018-07-06 11:40:00,50.18,50.23,50.14,50.18,19877.0,40.6716,40.7122,40.6392,40.6716,19877.0
2018-07-06 11:45:00,50.19,50.24,50.16,50.21,35455.0,40.6797,40.7203,40.6554,40.6959,35455.0
2018-07-06 11:50:00,50.22,50.26,50.12,50.15,27941.0,40.7041,40.7365,40.623,40.6473,27941.0
2018-07-06 11:55:00,50.13,50.19,50.1,50.17,27714.0,40.6311,40.6797,40.6068,40.6635,27714.0
2018-07-06 12:00:00,50.17,50.23,50.16,50.17,18244.0,40.6635,40.7122,40.6554,40.6635,18244.0
2018-07-06 12:05:00,50.17,50.23,50.14,50.21,17431.0,40.6635,40.7122,40.6392,40.6959,17431.0
2018-07-06 12:10:00,50.21,50.23,50.14,50.21,30448.0,40.6959,40.7122,40.6392,40.6959,30448.0
2018-07-06 12:15:00,50.2,50.2,50.11,50.14,43139.0,40.6878,40.6878,40.6149,40.6392,43139.0
2018-07-06 12:20:00,50.16,50.16,50.09,50.14,37419.0,40.6554,40.6554,40.5987,40.6392,37419.0
2018-07-06 12:25:00,50.14,50.15,50.04,50.05,73170.0,40.6392,40.6473,40.5582,40.5663,73170.0
2018-07-06 12:30:00,50.07,50.13,50.05,50.05,20032.0,40.5825,40.6311,40.5663,40.5663,20032.0
2018-07-06 12:35:00,50.05,50.07,50.01,50.03,23980.0,40.5663,40.5825,40.5338,40.5501,23980.0
2018-07-06 12:40:00,50.03,50.05,49.95,49.98,27690.0,40.5501,40.5663,40.4852,40.5095,27690.0
2018-07-06 12:45:00,49.99,50.0,49.92,49.92,23703.0,40.5176,40.5257,40.4609,40.4609,23703.0
2018-07-06 12:50:00,49.93,50.05,49.87,50.02,34745.0,40.469,40.5663,40.4204,40.5419,34745.0
2018-07-06 12:55:00,50.02,50.09,50.02,50.06,11085.0,40.5419,40.5987,40.5419,40.5744,11085.0
2018-07-06 13:00:00,50.08,50.17,50.08,50.15,9451.0,40.5906,40.6635,40.5906,40.6473,9451.0
2018-07-06 13:05:00,50.15,50.18,50.09,50.13,47882.0,40.6473,40.6716,40.5987,40.6311,47882.0
2018-07-06 13:10:00,50.13,50.16,50.04,50.07,42632.0,40.6311,40.6554,40.5582,40.5825,42632.0
2018-07-06 13:15:00,50.08,50.22,50.03,50.17,102289.0,40.5906,40.7041,40.5501,40.6635,102289.0
2018-07-06 13:20:00,50.17,50.22,50.11,50.14,72453.0,40.6635,40.7041,40.6149,40.6392,72453.0
2018-07-06 13:25:00,50.14,50.17,50.1,50.15,76785.0,40.6392,40.6635,40.6068,40.6473,76785.0
2018-07-06 13:30:00,50.15,50.35,50.14,50.23,92170.0,40.6473,40.8094,40.6392,40.7122,92170.0
2018-07-06 13:35:00,50.22,50.32,50.18,50.28,48087.0,40.7041,40.7851,40.6716,40.7527,48087.0
2018-07-06 13:40:00,50.29,50.32,50.23,50.23,20343.0,40.7608,40.7851,40.7122,40.7122,20343.0
2018-07-06 13:45:00,50.24,50.26,50.13,50.15,52942.0,40.7203,40.7365,40.6311,40.6473,52942.0
2018-07-06 13:50:00,50.14,50.39,50.14,50.37,102835.0,40.6392,40.8418,40.6392,40.8256,102835.0
2018-07-06 13:55:00,50.39,50.4,50.29,50.33,100169.0,40.8418,40.8499,40.7608,40.7932,100169.0
2018-07-06 14:00:00,50.32,50.32,50.23,50.29,34305.0,40.7851,40.7851,40.7122,40.7608,34305.0
2018-07-06 14:05:00,50.28,50.31,50.19,50.23,40792.0,40.7527,40.777,40.6797,40.7122,40792.0
2018-07-06 14:10:00,50.25,50.27,50.21,50.24,25255.0,40.7284,40.7446,40.6959,40.7203,25255.0
2018-07-06 14:15:00,50.23,50.29,50.21,50.29,56145.0,40.7122,40.7608,40.6959,40.7608,56145.0
2018-07-06 14:20:00,50.29,50.33,50.2,50.21,38947.0,40.7608,40.7932,40.6878,40.6959,38947.0
2018-07-06 14:25:00,50.21,50.24,50.19,50.23,22924.0,40.6959,40.7203,40.6797,40.7122,22924.0
2018-07-06 14:30:00,50.23,50.25,50.2,50.23,39877.0,40.7122,40.7284,40.6878,40.7122,39877.0
2018-07-06 14:35:00,50.22,50.26,50.2,50.24,41467.0,40.7041,40.7365,40.6878,40.7203,41467.0
2018-07-06 14:40:00,50.23,50.25,50.2,50.22,20204.0,40.7122,40.7284,40.6878,40.7041,20204.0
2018-07-06 14:45:00,50.21,50.3,50.18,50.27,38561.0,40.6959,40.7689,40.6716,40.7446,38561.0
2018-07-06 14:50:00,50.27,50.27,50.24,50.27,13612.0,40.7446,40.7446,40.7203,40.7446,13612.0
2018-07-06 14:55:00,50.28,50.32,50.24,50.28,13401.0,40.7527,40.7851,40.7203,40.7527,13401.0
2018-07-06 15:00:00,50.29,50.32,50.26,50.3,22074.0,40.7608,40.7851,40.7365,40.7689,22074.0
2018-07-06 15:05:00,50.3,50.31,50.19,50.21,36779.0,40.7689,40.777,40.6797,40.6959,36779.0
2018-07-06 15:10:00,50.2,50.22,50.16,50.18,46040.0,40.6878,40.7041,40.6554,40.6716,46040.0
2018-07-06 15:15:00,50.17,50.2,50.13,50.15,49703.0,40.6635,40.6878,40.6311,40.6473,49703.0
2018-07-06 15:20:00,50.14,50.24,50.13,50.17,74514.0,40.6392,40.7203,40.6311,40.6635,74514.0
2018-07-06 15:25:00,50.18,50.21,50.15,50.18,63404.0,40.6716,40.6959,40.6473,40.6716,63404.0
2018-07-06 15:30:00,50.19,50.19,50.06,50.07,53794.0,40.6797,40.6797,40.5744,40.5825,53794.0
2018-07-06 15:35:00,50.06,50.18,49.97,50.17,79141.0,40.5744,40.6716,40.5014,40.6635,79141.0
2018-07-06 15:40:00,50.17,50.19,50.14,50.16,30120.0,40.6635,40.6797,40.6392,40.6554,30120.0
2018-07-06 15:45:00,50.16,50.16,50.09,50.15,42373.0,40.6554,40.6554,40.5987,40.6473,42373.0
2018-07-06 15:50:00,50.14,50.17,50.06,50.07,125393.0,40.6392,40.6635,40.5744,40.5825,125393.0
2018-07-06 15:55:00,50.07,50.07,49.88,49.9,770320.0,40.5825,40.5825,40.4285,40.4447,770320.0
2018-07-09 09:30:00,50.36,50.36,50.07,50.22,56611.0,40.8175,40.8175,40.5825,40.7041,56611.0
2018-07-09 09:35:00,50.21,50.52,50.14,50.5,18997.0,40.6959,40.9472,40.6392,40.931,18997.0
2018-07-09 09:40:00,50.46,50.61,50.46,50.6,25104.0,40.8986,41.0202,40.8986,41.012,25104.0
2018-07-09 09:45:00,50.64,50.69,50.51,50.54,31535.0,41.0445,41.085,40.9391,40.9634,31535.0
2018-07-09 09:50:00,50.53,50.62,50.53,50.55,18521.0,40.9553,41.0283,40.9553,40.9715,18521.0
2018-07-09 09:55:00,50.55,50.57,50.39,50.39,24884.0,40.9715,40.9877,40.8418,40.8418,24884.0
2018-07-09 10:00:00,50.43,50.64,50.41,50.57,25035.0,40.8743,41.0445,40.858,40.9877,25035.0
2018-07-09 10:05:00,50.55,50.67,50.48,50.67,29570.0,40.9715,41.0688,40.9148,41.0688,29570.0
2018-07-09 10:10:00,50.66,50.86,50.61,50.83,20182.0,41.0607,41.2228,41.0202,41.1985,20182.0
2018-07-09 10:15:00,50.83,50.88,50.8,50.88,19651.0,41.1985,41.239,41.1741,41.239,19651.0
2018-07-09 10:20:00,50.89,50.92,50.67,50.68,56482.0,41.2471,41.2714,41.0688,41.0769,56482.0
2018-07-09 10:25:00,50.68,50.73,50.64,50.69,63738.0,41.0769,41.1174,41.0445,41.085,63738.0
2018-07-09 10:30:00,50.7,50.91,50.68,50.91,28962.0,41.0931,41.2633,41.0769,41.2633,28962.0
2018-07-09 10:35:00,50.9,50.9,50.78,50.79,28150.0,41.2552,41.2552,41.1579,41.166,28150.0
2018-07-09 10:40:00,50.78,50.79,50.7,50.71,37060.0,41.1579,41.166,41.0931,41.1012,37060.0
2018-07-09 10:45:00,50.72,50.8,50.7,50.8,45360.0,41.1093,41.1741,41.0931,41.1741,45360.0
2018-07-09 10:50:00,50.8,50.81,50.7,50.7,40063.0,41.1741,41.1823,41.0931,41.0931,40063.0
2018-07-09 10:55:00,50.7,50.76,50.66,50.75,28785.0,41.0931,41.1417,41.0607,41.1336,28785.0
2018-07-09 11:00:00,50.75,50.77,50.7,50.75,37295.0,41.1336,41.1498,41.0931,41.1336,37295.0
2018-07-09 11:05:00,50.75,50.76,50.61,50.61,56106.0,41.1336,41.1417,41.0202,41.0202,56106.0
2018-07-09 11:10:00,50.62,50.73,50.61,50.67,58614.0,41.0283,41.1174,41.0202,41.0688,58614.0
2018-07-09 11:15:00,50.67,50.83,50.65,50.82,279603.0,41.0688,41.1985,41.0526,41.1904,279603.0
2018-07-09 11:20:00,50.82,50.88,50.78,50.84,169304.0,41.1904,41.239,41.1579,41.2066,169304.0
2018-07-09 11:25:00,50.84,50.92,50.84,50.86,54615.0,41.2066,41.2714,41.2066,41.2228,54615.0
2018-07-09 11:30:00,50.85,50.91,50.81,50.84,31465.0,41.2147,41.2633,41.1823,41.2066,31465.0
2018-07-09 11:35:00,50.86,50.92,50.83,50.87,62916.0,41.2228,41.2714,41.1985,41.2309,62916.0
2018-07-09 11:40:00,50.86,50.88,50.79,50.79,19362.0,41.2228,41.239,41.166,41.166,19362.0
2018-07-09 11:45:00,50.8,50.92,50.79,50.91,30608.0,41.1741,41.2714,41.166,41.2633,30608.0
2018-07-09 11:50:00,50.9,50.91,50.83,50.89,35590.0,41.2552,41.2633,41.1985,41.2471,35590.0
2018-07-09 11:55:00,50.9,50.91,50.85,50.9,28635.0,41.2552,41.2633,41.2147,41.2552,28635.0
2018-07-09 12:00:00,50.89,50.91,50.86,50.89,35653.0,41.2471,41.2633,41.2228,41.2471,35653.0
2018-07-09 12:05:00,50.89,50.92,50.85,50.9,50410.0,41.2471,41.2714,41.2147,41.2552,50410.0
2018-07-09 12:10:00,50.89,50.99,50.89,50.95,24438.0,41.2471,41.3281,41.2471,41.2957,24438.0
2018-07-09 12:15:00,50.94,51.0,50.93,50.98,18133.0,41.2876,41.3363,41.2795,41.32,18133.0
2018-07-09 12:20:00,50.98,51.01,50.87,50.87,36485.0,41.32,41.3444,41.2309,41.2309,36485.0
2018-07-09 12:25:00,50.86,50.9,50.78,50.78,64279.0,41.2228,41.2552,41.1579,41.1579,64279.0
2018-07-09 12:30:00,50.8,50.84,50.75,50.84,16738.0,41.1741,41.2066,41.1336,41.2066,16738.0
2018-07-09 12:35:00,50.85,50.89,50.82,50.82,16624.0,41.2147,41.2471,41.1904,41.1904,16624.0
2018-07-09 12:40:00,50.81,50.86,50.8,50.82,14845.0,41.1823,41.2228,41.1741,41.1904,14845.0
2018-07-09 12:45:00,50.81,50.86,50.81,50.85,13956.0,41.1823,41.2228,41.1823,41.2147,13956.0
2018-07-09 12:50:00,50.86,50.87,50.84,50.85,14665.0,41.2228,41.2309,41.2066,41.2147,14665.0
2018-07-09 12:55:00,50.85,50.86,50.78,50.79,19615.0,41.2147,41.2228,41.1579,41.166,19615.0
2018-07-09 13:00:00,50.82,50.86,50.82,50.82,24663.0,41.1904,41.2228,41.1904,41.1904,24663.0
2018-07-09 13:05:00,50.82,50.9,50.81,50.81,13921.0,41.1904,41.2552,41.1823,41.1823,13921.0
2018-07-09 13:10:00,50.82,50.82,50.74,50.76,29611.0,41.1904,41.1904,41.1255,41.1417,29611.0
2018-07-09 13:15:00,50.75,50.81,50.75,50.79,29976.0,41.1336,41.1823,41.1336,41.166,29976.0
2018-07-09 13:20:00,50.8,50.8,50.73,50.75,23267.0,41.1741,41.1741,41.1174,41.1336,23267.0
2018-07-09 13:25:00,50.76,50.76,50.6,50.61,20204.0,41.1417,41.1417,41.012,41.0202,20204.0
2018-07-09 13:30:00,50.6,50.64,50.37,50.46,88384.0,41.012,41.0445,40.8256,40.8986,88384.0
2018-07-09 13:35:00,50.44,50.47,50.33,50.41,29074.0,40.8824,40.9067,40.7932,40.858,29074.0
2018-07-09 13:40:00,50.41,50.45,50.32,50.35,25269.0,40.858,40.8905,40.7851,40.8094,25269.0
2018-07-09 13:45:00,50.34,50.39,50.21,50.34,49810.0,40.8013,40.8418,40.6959,40.8013,49810.0
2018-07-09 13:50:00,50.35,50.38,50.33,50.38,15214.0,40.8094,40.8337,40.7932,40.8337,15214.0
2018-07-09 13:55:00,50.38,50.45,50.35,50.39,16544.0,40.8337,40.8905,40.8094,40.8418,16544.0
2018-07-09 14:00:00,50.39,50.42,50.37,50.39,21262.0,40.8418,40.8662,40.8256,40.8418,21262.0
2018-07-09 14:05:00,50.4,50.43,50.38,50.43,32538.0,40.8499,40.8743,40.8337,40.8743,32538.0
2018-07-09 14:10:00,50.43,50.43,50.31,50.38,40735.0,40.8743,40.8743,40.777,40.8337,40735.0
2018-07-09 14:15:00,50.39,50.43,50.37,50.41,17930.0,40.8418,40.8743,40.8256,40.858,17930.0
2018-07-09 14:20:00,50.41,50.44,50.38,50.41,17080.0,40.858,40.8824,40.8337,40.858,17080.0
2018-07-09 14:25:00,50.42,50.43,50.39,50.41,13387.0,40.8662,40.8743,40.8418,40.858,13387.0
2018-07-09 14:30:00,50.4,50.42,50.36,50.37,19470.0,40.8499,40.8662,40.8175,40.8256,19470.0
2018-07-09 14:35:00,50.37,50.46,50.33,50.44,40860.0,40.8256,40.8986,40.7932,40.8824,40860.0
2018-07-09 14:40:00,50.45,50.46,50.39,50.43,11957.0,40.8905,40.8986,40.8418,40.8743,11957.0
2018-07-09 14:45:00,50.44,50.44,50.37,50.38,11268.0,40.8824,40.8824,40.8256,40.8337,11268.0
2018-07-09 14:50:00,50.38,50.42,50.37,50.38,25766.0,40.8337,40.8662,40.8256,40.8337,25766.0
2018-07-09 14:55:00,50.39,50.49,50.38,50.45,21914.0,40.8418,40.9229,40.8337,40.8905,21914.0
2018-07-09 15:00:00,50.46,50.47,50.39,50.45,32731.0,40.8986,40.9067,40.8418,40.8905,32731.0
2018-07-09 15:05:00,50.45,50.47,50.39,50.44,17129.0,40.8905,40.9067,40.8418,40.8824,17129.0
2018-07-09 15:10:00,50.43,50.44,50.39,50.43,13224.0,40.8743,40.8824,40.8418,40.8743,13224.0
2018-07-09 15:15:00,50.43,50.44,50.39,50.43,17807.0,40.8743,40.8824,40.8418,40.8743,17807.0
2018-07-09 15:20:00,50.44,50.48,50.41,50.42,23772.0,40.8824,40.9148,40.858,40.8662,23772.0
2018-07-09 15:25:00,50.42,50.45,50.41,50.44,12515.0,40.8662,40.8905,40.858,40.8824,12515.0
2018-07-09 15:30:00,50.44,50.47,50.41,50.42,50531.0,40.8824,40.9067,40.858,40.8662,50531.0
2018-07-09 15:35:00,50.42,50.43,50.39,50.41,44186.0,40.8662,40.8743,40.8418,40.858,44186.0
2018-07-09 15:40:00,50.41,50.42,50.39,50.42,78957.0,40.858,40.8662,40.8418,40.8662,78957.0
2018-07-09 15:45:00,50.43,50.43,50.35,50.37,93497.0,40.8743,40.8743,40.8094,40.8256,93497.0
2018-07-09 15:50:00,50.37,50.41,50.36,50.37,120961.0,40.8256,40.858,40.8175,40.8256,120961.0
2018-07-09 15:55:00,50.38,50.38,50.25,50.25,253124.0,40.8337,40.8337,40.7284,40.7284,253124.0
2018-07-10 09:30:00,50.54,50.64,50.32,50.48,59920.0,40.9634,41.0445,40.7851,40.9148,59920.0
2018-07-10 09:35:00,50.48,50.5,50.23,50.32,32594.0,40.9148,40.931,40.7122,40.7851,32594.0
2018-07-10 09:40:00,50.34,50.38,50.08,50.12,37545.0,40.8013,40.8337,40.5906,40.623,37545.0
2018-07-10 09:45:00,50.09,50.22,50.07,50.21,22015.0,40.5987,40.7041,40.5825,40.6959,22015.0
2018-07-10 09:50:00,50.23,50.23,50.04,50.1,34724.0,40.7122,40.7122,40.5582,40.6068,34724.0
2018-07-10 09:55:00,50.1,50.21,50.09,50.17,44580.0,40.6068,40.6959,40.5987,40.6635,44580.0
2018-07-10 10:00:00,50.18,50.21,50.14,50.15,44053.0,40.6716,40.6959,40.6392,40.6473,44053.0
2018-07-10 10:05:00,50.15,50.25,50.13,50.19,94940.0,40.6473,40.7284,40.6311,40.6797,94940.0
2018-07-10 10:10:00,50.2,50.45,50.2,50.45,61594.0,40.6878,40.8905,40.6878,40.8905,61594.0
2018-07-10 10:15:00,50.45,50.57,50.43,50.44,44534.0,40.8905,40.9877,40.8743,40.8824,44534.0
2018-07-10 10:20:00,50.44,50.51,50.39,50.48,139884.0,40.8824,40.9391,40.8418,40.9148,139884.0
2018-07-10 10:25:00,50.52,50.62,50.51,50.55,37597.0,40.9472,41.0283,40.9391,40.9715,37597.0
2018-07-10 10:30:00,50.55,50.56,50.44,50.51,29795.0,40.9715,40.9796,40.8824,40.9391,29795.0
2018-07-10 10:35:00,50.52,50.6,50.46,50.6,43766.0,40.9472,41.012,40.8986,41.012,43766.0
2018-07-10 10:40:00,50.59,50.73,50.57,50.7,39205.0,41.0039,41.1174,40.9877,41.0931,39205.0
2018-07-10 10:45:00,50.7,50.72,50.59,50.64,21355.0,41.0931,41.1093,41.0039,41.0445,21355.0
2018-07-10 10:50:00,50.64,50.7,50.57,50.58,21360.0,41.0445,41.0931,40.9877,40.9958,21360.0
2018-07-10 10:55:00,50.58,50.59,50.46,50.46,13050.0,40.9958,41.0039,40.8986,40.8986,13050.0
2018-07-10 11:00:00,50.48,50.5,50.4,50.43,17974.0,40.9148,40.931,40.8499,40.8743,17974.0
2018-07-10 11:05:00,50.43,50.46,50.38,50.42,60077.0,40.8743,40.8986,40.8337,40.8662,60077.0
2018-07-10 11:10:00,50.43,50.44,50.33,50.34,38764.0,40.8743,40.8824,40.7932,40.8013,38764.0
2018-07-10 11:15:00,50.34,50.4,50.32,50.32,25151.0,40.8013,40.8499,40.7851,40.7851,25151.0
2018-07-10 11:20:00,50.3,50.32,50.05,50.07,90620.0,40.7689,40.7851,40.5663,40.5825,90620.0
2018-07-10 11:25:00,50.07,50.12,50.02,50.02,51364.0,40.5825,40.623,40.5419,40.5419,51364.0
2018-07-10 11:30:00,50.02,50.17,50.01,50.12,42352.0,40.5419,40.6635,40.5338,40.623,42352.0
2018-07-10 11:35:00,50.12,50.17,50.07,50.13,36409.0,40.623,40.6635,40.5825,40.6311,36409.0
2018-07-10 11:40:00,50.13,50.23,50.11,50.22,18097.0,40.6311,40.7122,40.6149,40.7041,18097.0
2018-07-10 11:45:00,50.22,50.26,50.16,50.24,21460.0,40.7041,40.7365,40.6554,40.7203,21460.0
2018-07-10 11:50:00,50.23,50.27,50.2,50.21,11154.0,40.7122,40.7446,40.6878,40.6959,11154.0
2018-07-10 11:55:00,50.21,50.27,50.18,50.2,27444.0,40.6959,40.7446,40.6716,40.6878,27444.0
2018-07-10 12:00:00,50.22,50.22,50.14,50.17,18193.0,40.7041,40.7041,40.6392,40.6635,18193.0
2018-07-10 12:05:00,50.17,50.25,50.16,50.23,15375.0,40.6635,40.7284,40.6554,40.7122,15375.0
2018-07-10 12:10:00,50.23,50.25,50.19,50.22,11793.0,40.7122,40.7284,40.6797,40.7041,11793.0
2018-07-10 12:15:00,50.22,50.24,50.21,50.22,13389.0,40.7041,40.7203,40.6959,40.7041,13389.0
2018-07-10 12:20:00,50.24,50.26,50.17,50.17,14837.0,40.7203,40.7365,40.6635,40.6635,14837.0
2018-07-10 12:25:00,50.16,50.18,50.13,50.18,9230.0,40.6554,40.6716,40.6311,40.6716,9230.0
2018-07-10 12:30:00,50.2,50.23,50.17,50.23,9324.0,40.6878,40.7122,40.6635,40.7122,9324.0
2018-07-10 12:35:00,50.24,50.25,50.19,50.19,7582.0,40.7203,40.7284,40.6797,40.6797,7582.0
2018-07-10 12:40:00,50.2,50.21,50.11,50.11,11477.0,40.6878,40.6959,40.6149,40.6149,11477.0
2018-07-10 12:45:00,50.13,50.14,50.03,50.04,13101.0,40.6311,40.6392,40.5501,40.5582,13101.0
2018-07-10 12:50:00,50.04,50.05,50.0,50.02,21826.0,40.5582,40.5663,40.5257,40.5419,21826.0
2018-07-10 12:55:00,50.01,50.09,50.0,50.08,14271.0,40.5338,40.5987,40.5257,40.5906,14271.0
2018-07-10 13:00:00,50.09,50.14,50.08,50.13,9241.0,40.5987,40.6392,40.5906,40.6311,9241.0
2018-07-10 13:05:00,50.14,50.19,50.12,50.16,9966.0,40.6392,40.6797,40.623,40.6554,9966.0
2018-07-10 13:10:00,50.17,50.19,50.14,50.15,16947.0,40.6635,40.6797,40.6392,40.6473,16947.0
2018-07-10 13:15:00,50.15,50.15,50.05,50.1,12320.0,40.6473,40.6473,40.5663,40.6068,12320.0
2018-07-10 13:20:00,50.08,50.09,49.99,50.01,16852.0,40.5906,40.5987,40.5176,40.5338,16852.0
2018-07-10 13:25:00,50.0,50.05,49.99,50.01,20387.0,40.5257,40.5663,40.5176,40.5338,20387.0
2018-07-10 13:30:00,49.99,50.0,49.92,49.95,19274.0,40.5176,40.5257,40.4609,40.4852,19274.0
2018-07-10 13:35:00,49.94,49.99,49.91,49.92,33998.0,40.4771,40.5176,40.4528,40.4609,33998.0
2018-07-10 13:40:00,49.92,49.97,49.91,49.92,33036.0,40.4609,40.5014,40.4528,40.4609,33036.0
2018-07-10 13:45:00,49.92,49.96,49.89,49.96,41127.0,40.4609,40.4933,40.4366,40.4933,41127.0
2018-07-10 13:50:00,49.96,50.08,49.95,50.08,20229.0,40.4933,40.5906,40.4852,40.5906,20229.0
2018-07-10 13:55:00,50.08,50.1,50.0,50.01,23559.0,40.5906,40.6068,40.5257,40.5338,23559.0
2018-07-10 14:00:00,50.01,50.09,50.0,50.08,32852.0,40.5338,40.5987,40.5257,40.5906,32852.0
2018-07-10 14:05:00,50.09,50.12,50.07,50.1,13408.0,40.5987,40.623,40.5825,40.6068,13408.0
2018-07-10 14:10:00,50.11,50.13,50.06,50.08,20340.0,40.6149,40.6311,40.5744,40.5906,20340.0
2018-07-10 14:15:00,50.09,50.12,50.09,50.11,18441.0,40.5987,40.623,40.5987,40.6149,18441.0
2018-07-10 14:20:00,50.11,50.17,50.1,50.16,19981.0,40.6149,40.6635,40.6068,40.6554,19981.0
2018-07-10 14:25:00,50.15,50.19,50.12,50.12,14618.0,40.6473,40.6797,40.623,40.623,14618.0
2018-07-10 14:30:00,50.11,50.16,50.09,50.14,18388.0,40.6149,40.6554,40.5987,40.6392,18388.0
2018-07-10 14:35:00,50.14,50.17,50.12,50.16,12184.0,40.6392,40.6635,40.623,40.6554,12184.0
2018-07-10 14:40:00,50.16,50.18,50.14,50.14,11221.0,40.6554,40.6716,40.6392,40.6392,11221.0
2018-07-10 14:45:00,50.14,50.19,50.14,50.17,16053.0,40.6392,40.6797,40.6392,40.6635,16053.0
2018-07-10 14:50:00,50.17,50.17,50.07,50.07,17081.0,40.6635,40.6635,40.5825,40.5825,17081.0
2018-07-10 14:55:00,50.06,50.11,50.04,50.11,15832.0,40.5744,40.6149,40.5582,40.6149,15832.0
2018-07-10 15:00:00,50.11,50.12,50.07,50.11,18922.0,40.6149,40.623,40.5825,40.6149,18922.0
2018-07-10 15:05:00,50.1,50.12,50.03,50.06,20261.0,40.6068,40.623,40.5501,40.5744,20261.0
2018-07-10 15:10:00,50.06,50.1,50.05,50.07,21355.0,40.5744,40.6068,40.5663,40.5825,21355.0
2018-07-10 15:15:00,50.07,50.09,50.03,50.08,27671.0,40.5825,40.5987,40.5501,40.5906,27671.0
2018-07-10 15:20:00,50.08,50.1,50.07,50.09,29141.0,40.5906,40.6068,40.5825,40.5987,29141.0
2018-07-10 15:25:00,50.09,50.1,50.05,50.05,30399.0,40.5987,40.6068,40.5663,40.5663,30399.0
2018-07-10 15:30:00,50.05,50.11,50.03,50.1,24873.0,40.5663,40.6149,40.5501,40.6068,24873.0
2018-07-10 15:35:00,50.1,50.1,50.07,50.09,41218.0,40.6068,40.6068,40.5825,40.5987,41218.0
2018-07-10 15:40:00,50.09,50.11,50.07,50.09,93696.0,40.5987,40.6149,40.5825,40.5987,93696.0
2018-07-10 15:45:00,50.08,50.11,50.07,50.09,68727.0,40.5906,40.6149,40.5825,40.5987,68727.0
2018-07-10 15:50:00,50.1,50.13,50.06,50.11,89057.0,40.6068,40.6311,40.5744,40.6149,89057.0
2018-07-10 15:55:00,50.12,50.19,50.11,50.15,203630.0,40.623,40.6797,40.6149,40.6473,203630.0
2018-07-11 09:30:00,49.5,49.75,49.27,49.38,140657.0,40.1205,40.3231,39.9341,40.0232,140657.0
2018-07-11 09:35:00,49.35,49.35,48.92,49.03,106939.0,39.9989,39.9989,39.6504,39.7395,106939.0
2018-07-11 09:40:00,49.03,49.22,49.01,49.15,93567.0,39.7395,39.8935,39.7233,39.8368,93567.0
2018-07-11 09:45:00,49.16,49.23,48.88,48.88,67655.0,39.8449,39.9016,39.618,39.618,67655.0
2018-07-11 09:50:00,48.88,49.14,48.85,49.14,69686.0,39.618,39.8287,39.5936,39.8287,69686.0
2018-07-11 09:55:00,49.16,49.28,49.08,49.21,56154.0,39.8449,39.9422,39.7801,39.8854,56154.0
2018-07-11 10:00:00,49.21,49.51,49.21,49.45,80481.0,39.8854,40.1286,39.8854,40.08,80481.0
2018-07-11 10:05:00,49.5,49.51,49.43,49.43,13868.0,40.1205,40.1286,40.0637,40.0637,13868.0
2018-07-11 10:10:00,49.39,49.51,49.38,49.48,31579.0,40.0313,40.1286,40.0232,40.1043,31579.0
2018-07-11 10:15:00,49.48,49.61,49.47,49.55,152530.0,40.1043,40.2096,40.0962,40.161,152530.0
2018-07-11 10:20:00,49.56,49.69,49.56,49.62,65064.0,40.1691,40.2745,40.1691,40.2177,65064.0
2018-07-11 10:25:00,49.62,49.79,49.6,49.79,45730.0,40.2177,40.3555,40.2015,40.3555,45730.0
2018-07-11 10:30:00,49.79,49.8,49.7,49.76,34993.0,40.3555,40.3636,40.2826,40.3312,34993.0
2018-07-11 10:35:00,49.77,49.83,49.74,49.78,19949.0,40.3393,40.3879,40.315,40.3474,19949.0
2018-07-11 10:40:00,49.77,49.93,49.77,49.91,31525.0,40.3393,40.469,40.3393,40.4528,31525.0
2018-07-11 10:45:00,49.91,49.96,49.79,49.81,52347.0,40.4528,40.4933,40.3555,40.3717,52347.0
2018-07-11 10:50:00,49.8,49.8,49.64,49.66,28491.0,40.3636,40.3636,40.234,40.2502,28491.0
2018-07-11 10:55:00,49.66,49.85,49.64,49.84,79881.0,40.2502,40.4042,40.234,40.3961,79881.0
2018-07-11 11:00:00,49.84,49.93,49.83,49.89,38473.0,40.3961,40.469,40.3879,40.4366,38473.0
2018-07-11 11:05:00,49.88,50.0,49.87,49.98,44774.0,40.4285,40.5257,40.4204,40.5095,44774.0
2018-07-11 11:10:00,49.97,50.1,49.92,50.06,51221.0,40.5014,40.6068,40.4609,40.5744,51221.0
2018-07-11 11:15:00,50.06,50.13,49.99,50.05,25326.0,40.5744,40.6311,40.5176,40.5663,25326.0
2018-07-11 11:20:00,50.05,50.11,49.91,49.98,72142.0,40.5663,40.6149,40.4528,40.5095,72142.0
2018-07-11 11:25:00,49.98,50.03,49.96,49.98,38688.0,40.5095,40.5501,40.4933,40.5095,38688.0
2018-07-11 11:30:00,49.98,49.98,49.91,49.93,26078.0,40.5095,40.5095,40.4528,40.469,26078.0
2018-07-11 11:35:00,49.94,49.99,49.92,49.97,19704.0,40.4771,40.5176,40.4609,40.5014,19704.0
2018-07-11 11:40:00,49.97,50.02,49.88,49.89,22396.0,40.5014,40.5419,40.4285,40.4366,22396.0
2018-07-11 11:45:00,49.89,49.97,49.87,49.97,10764.0,40.4366,40.5014,40.4204,40.5014,10764.0
2018-07-11 11:50:00,49.96,49.98,49.9,49.91,38448.0,40.4933,40.5095,40.4447,40.4528,38448.0
2018-07-11 11:55:00,49.89,49.97,49.88,49.92,14557.0,40.4366,40.5014,40.4285,40.4609,14557.0
2018-07-11 12:00:00,49.92,49.95,49.88,49.95,10269.0,40.4609,40.4852,40.4285,40.4852,10269.0
2018-07-11 12:05:00,49.94,50.0,49.9,49.95,14716.0,40.4771,40.5257,40.4447,40.4852,14716.0
2018-07-11 12:10:00,49.94,50.02,49.94,49.99,26139.0,40.4771,40.5419,40.4771,40.5176,26139.0
2018-07-11 12:15:00,49.98,50.04,49.97,49.98,17888.0,40.5095,40.5582,40.5014,40.5095,17888.0
2018-07-11 12:20:00,49.99,50.0,49.94,49.96,11255.0,40.5176,40.5257,40.4771,40.4933,11255.0
2018-07-11 12:25:00,49.97,49.99,49.93,49.99,8806.0,40.5014,40.5176,40.469,40.5176,8806.0
2018-07-11 12:30:00,49.99,50.01,49.98,50.0,14075.0,40.5176,40.5338,40.5095,40.5257,14075.0
2018-07-11 12:35:00,50.01,50.01,49.92,49.95,8477.0,40.5338,40.5338,40.4609,40.4852,8477.0
2018-07-11 12:40:00,49.94,49.97,49.94,49.96,5435.0,40.4771,40.5014,40.4771,40.4933,5435.0
2018-07-11 12:45:00,49.95,49.98,49.94,49.96,10915.0,40.4852,40.5095,40.4771,40.4933,10915.0
2018-07-11 12:50:00,49.96,49.99,49.93,49.96,7130.0,40.4933,40.5176,40.469,40.4933,7130.0
2018-07-11 12:55:00,49.96,49.96,49.88,49.91,12130.0,40.4933,40.4933,40.4285,40.4528,12130.0
2018-07-11 13:00:00,49.92,49.96,49.91,49.92,7055.0,40.4609,40.4933,40.4528,40.4609,7055.0
2018-07-11 13:05:00,49.92,49.94,49.9,49.93,9256.0,40.4609,40.4771,40.4447,40.469,9256.0
2018-07-11 13:10:00,49.92,49.94,49.9,49.94,13262.0,40.4609,40.4771,40.4447,40.4771,13262.0
2018-07-11 13:15:00,49.94,49.95,49.92,49.93,9446.0,40.4771,40.4852,40.4609,40.469,9446.0
2018-07-11 13:20:00,49.93,50.01,49.93,50.01,12533.0,40.469,40.5338,40.469,40.5338,12533.0
2018-07-11 13:25:00,50.01,50.04,49.99,50.02,30033.0,40.5338,40.5582,40.5176,40.5419,30033.0
2018-07-11 13:30:00,50.02,50.04,49.98,50.02,61629.0,40.5419,40.5582,40.5095,40.5419,61629.0
2018-07-11 13:35:00,50.02,50.03,49.95,49.95,35512.0,40.5419,40.5501,40.4852,40.4852,35512.0
2018-07-11 13:40:00,49.96,50.01,49.95,50.0,14050.0,40.4933,40.5338,40.4852,40.5257,14050.0
2018-07-11 13:45:00,50.01,50.01,49.96,49.97,12592.0,40.5338,40.5338,40.4933,40.5014,12592.0
2018-07-11 13:50:00,49.97,49.98,49.93,49.96,19170.0,40.5014,40.5095,40.469,40.4933,19170.0
2018-07-11 13:55:00,49.95,49.98,49.95,49.97,13210.0,40.4852,40.5095,40.4852,40.5014,13210.0
2018-07-11 14:00:00,49.98,50.05,49.97,50.01,38407.0,40.5095,40.5663,40.5014,40.5338,38407.0
2018-07-11 14:05:00,50.02,50.04,50.0,50.0,22199.0,40.5419,40.5582,40.5257,40.5257,22199.0
2018-07-11 14:10:00,49.99,49.99,49.9,49.93,14253.0,40.5176,40.5176,40.4447,40.469,14253.0
2018-07-11 14:15:00,49.92,49.97,49.9,49.93,18492.0,40.4609,40.5014,40.4447,40.469,18492.0
2018-07-11 14:20:00,49.94,50.01,49.93,49.98,13893.0,40.4771,40.5338,40.469,40.5095,13893.0
2018-07-11 14:25:00,49.99,50.0,49.96,49.96,13552.0,40.5176,40.5257,40.4933,40.4933,13552.0
2018-07-11 14:30:00,49.96,49.99,49.95,49.98,17149.0,40.4933,40.5176,40.4852,40.5095,17149.0
2018-07-11 14:35:00,49.97,49.99,49.91,49.94,19016.0,40.5014,40.5176,40.4528,40.4771,19016.0
2018-07-11 14:40:00,49.94,49.94,49.87,49.91,14601.0,40.4771,40.4771,40.4204,40.4528,14601.0
2018-07-11 14:45:00,49.91,49.93,49.89,49.93,16888.0,40.4528,40.469,40.4366,40.469,16888.0
2018-07-11 14:50:00,49.93,50.23,49.93,50.22,73646.0,40.469,40.7122,40.469,40.7041,73646.0
2018-07-11 14:55:00,50.22,50.22,49.95,49.96,44416.0,40.7041,40.7041,40.4852,40.4933,44416.0
2018-07-11 15:00:00,49.96,50.01,49.94,50.0,24612.0,40.4933,40.5338,40.4771,40.5257,24612.0
2018-07-11 15:05:00,49.99,50.0,49.89,49.94,50249.0,40.5176,40.5257,40.4366,40.4771,50249.0
2018-07-11 15:10:00,49.94,49.95,49.87,49.93,62536.0,40.4771,40.4852,40.4204,40.469,62536.0
2018-07-11 15:15:00,49.93,49.96,49.88,49.96,48975.0,40.469,40.4933,40.4285,40.4933,48975.0
2018-07-11 15:20:00,49.97,50.0,49.93,49.99,30697.0,40.5014,40.5257,40.469,40.5176,30697.0
2018-07-11 15:25:00,49.98,50.01,49.96,50.01,17239.0,40.5095,40.5338,40.4933,40.5338,17239.0
2018-07-11 15:30:00,50.01,50.08,50.01,50.08,25253.0,40.5338,40.5906,40.5338,40.5906,25253.0
2018-07-11 15:35:00,50.09,50.1,50.03,50.03,30587.0,40.5987,40.6068,40.5501,40.5501,30587.0
2018-07-11 15:40:00,50.03,50.04,49.98,49.98,21739.0,40.5501,40.5582,40.5095,40.5095,21739.0
2018-07-11 15:45:00,49.99,50.03,49.98,49.99,62071.0,40.5176,40.5501,40.5095,40.5176,62071.0
2018-07-11 15:50:00,49.99,49.99,49.96,49.99,58340.0,40.5176,40.5176,40.4933,40.5176,58340.0
2018-07-11 15:55:00,49.99,50.0,49.92,49.95,181324.0,40.5176,40.5257,40.4609,40.4852,181324.0
2018-07-12 09:30:00,50.27,50.3,50.05,50.12,28854.0,40.7446,40.7689,40.5663,40.623,28854.0
2018-07-12 09:35:00,50.09,50.31,50.05,50.22,12138.0,40.5987,40.777,40.5663,40.7041,12138.0
2018-07-12 09:40:00,50.2,50.29,50.17,50.23,8595.0,40.6878,40.7608,40.6635,40.7122,8595.0
2018-07-12 09:45:00,50.22,50.27,50.02,50.08,11531.0,40.7041,40.7446,40.5419,40.5906,11531.0
2018-07-12 09:50:00,50.07,50.18,50.05,50.14,15445.0,40.5825,40.6716,40.5663,40.6392,15445.0
2018-07-12 09:55:00,50.14,50.15,49.98,50.03,17204.0,40.6392,40.6473,40.5095,40.5501,17204.0
2018-07-12 10:00:00,50.02,50.1,49.93,49.95,17018.0,40.5419,40.6068,40.469,40.4852,17018.0
2018-07-12 10:05:00,49.96,50.14,49.89,50.08,16567.0,40.4933,40.6392,40.4366,40.5906,16567.0
2018-07-12 10:10:00,50.08,50.15,50.01,50.14,18540.0,40.5906,40.6473,40.5338,40.6392,18540.0
2018-07-12 10:15:00,50.16,50.16,49.97,49.98,20338.0,40.6554,40.6554,40.5014,40.5095,20338.0
2018-07-12 10:20:00,49.98,50.04,49.96,50.01,13105.0,40.5095,40.5582,40.4933,40.5338,13105.0
2018-07-12 10:25:00,50.03,50.09,49.94,50.09,16075.0,40.5501,40.5987,40.4771,40.5987,16075.0
2018-07-12 10:30:00,50.09,50.12,50.0,50.0,11716.0,40.5987,40.623,40.5257,40.5257,11716.0
2018-07-12 10:35:00,50.02,50.06,49.9,49.9,15920.0,40.5419,40.5744,40.4447,40.4447,15920.0
2018-07-12 10:40:00,49.91,50.0,49.9,50.0,12301.0,40.4528,40.5257,40.4447,40.5257,12301.0
2018-07-12 10:45:00,49.99,50.0,49.88,49.93,14396.0,40.5176,40.5257,40.4285,40.469,14396.0
2018-07-12 10:50:00,49.93,49.99,49.92,49.95,14468.0,40.469,40.5176,40.4609,40.4852,14468.0
2018-07-12 10:55:00,49.95,50.01,49.89,50.01,14312.0,40.4852,40.5338,40.4366,40.5338,14312.0
2018-07-12 11:00:00,50.01,50.06,49.98,50.02,24054.0,40.5338,40.5744,40.5095,40.5419,24054.0
2018-07-12 11:05:00,50.03,50.04,49.88,49.9,22638.0,40.5501,40.5582,40.4285,40.4447,22638.0
2018-07-12 11:10:00,49.9,49.98,49.9,49.95,8247.0,40.4447,40.5095,40.4447,40.4852,8247.0
2018-07-12 11:15:00,49.96,49.98,49.86,49.86,12663.0,40.4933,40.5095,40.4123,40.4123,12663.0
2018-07-12 11:20:00,49.87,49.99,49.86,49.91,27273.0,40.4204,40.5176,40.4123,40.4528,27273.0
2018-07-12 11:25:00,49.91,49.91,49.86,49.89,12112.0,40.4528,40.4528,40.4123,40.4366,12112.0
2018-07-12 11:30:00,49.89,49.94,49.89,49.94,16896.0,40.4366,40.4771,40.4366,40.4771,16896.0
2018-07-12 11:35:00,49.94,49.94,49.84,49.87,10650.0,40.4771,40.4771,40.3961,40.4204,10650.0
2018-07-12 11:40:00,49.89,49.93,49.85,49.89,17872.0,40.4366,40.469,40.4042,40.4366,17872.0
2018-07-12 11:45:00,49.9,50.26,49.89,50.24,151298.0,40.4447,40.7365,40.4366,40.7203,151298.0
2018-07-12 11:50:00,50.23,50.28,50.21,50.22,33733.0,40.7122,40.7527,40.6959,40.7041,33733.0
2018-07-12 11:55:00,50.22,50.33,50.21,50.31,34513.0,40.7041,40.7932,40.6959,40.777,34513.0
2018-07-12 12:00:00,50.32,50.36,50.28,50.35,23782.0,40.7851,40.8175,40.7527,40.8094,23782.0
2018-07-12 12:05:00,50.35,50.35,50.14,50.2,14742.0,40.8094,40.8094,40.6392,40.6878,14742.0
2018-07-12 12:10:00,50.2,50.2,50.09,50.09,10973.0,40.6878,40.6878,40.5987,40.5987,10973.0
2018-07-12 12:15:00,50.09,50.21,50.05,50.2,23332.0,40.5987,40.6959,40.5663,40.6878,23332.0
2018-07-12 12:20:00,50.2,50.21,50.13,50.15,14627.0,40.6878,40.6959,40.6311,40.6473,14627.0
2018-07-12 12:25:00,50.15,50.18,50.12,50.18,8516.0,40.6473,40.6716,40.623,40.6716,8516.0
2018-07-12 12:30:00,50.2,50.2,50.14,50.19,12126.0,40.6878,40.6878,40.6392,40.6797,12126.0
2018-07-12 12:35:00,50.19,50.23,50.18,50.19,15306.0,40.6797,40.7122,40.6716,40.6797,15306.0
2018-07-12 12:40:00,50.19,50.25,50.13,50.21,77500.0,40.6797,40.7284,40.6311,40.6959,77500.0
2018-07-12 12:45:00,50.2,50.25,50.15,50.25,11268.0,40.6878,40.7284,40.6473,40.7284,11268.0
2018-07-12 12:50:00,50.26,50.35,50.24,50.31,21593.0,40.7365,40.8094,40.7203,40.777,21593.0
2018-07-12 12:55:00,50.3,50.44,50.3,50.44,28372.0,40.7689,40.8824,40.7689,40.8824,28372.0
2018-07-12 13:00:00,50.45,50.49,50.42,50.48,18885.0,40.8905,40.9229,40.8662,40.9148,18885.0
2018-07-12 13:05:00,50.47,50.52,50.39,50.4,25208.0,40.9067,40.9472,40.8418,40.8499,25208.0
2018-07-12 13:10:00,50.41,50.53,50.4,50.48,489147.0,40.858,40.9553,40.8499,40.9148,489147.0
2018-07-12 13:15:00,50.48,50.5,50.35,50.42,26436.0,40.9148,40.931,40.8094,40.8662,26436.0
2018-07-12 13:20:00,50.43,50.43,50.32,50.35,16549.0,40.8743,40.8743,40.7851,40.8094,16549.0
2018-07-12 13:25:00,50.34,50.38,50.3,50.37,45859.0,40.8013,40.8337,40.7689,40.8256,45859.0
2018-07-12 13:30:00,50.37,50.44,50.36,50.42,34439.0,40.8256,40.8824,40.8175,40.8662,34439.0
2018-07-12 13:35:00,50.43,50.44,50.37,50.43,23136.0,40.8743,40.8824,40.8256,40.8743,23136.0
2018-07-12 13:40:00,50.44,50.48,50.43,50.46,19344.0,40.8824,40.9148,40.8743,40.8986,19344.0
2018-07-12 13:45:00,50.45,50.51,50.42,50.46,25172.0,40.8905,40.9391,40.8662,40.8986,25172.0
2018-07-12 13:50:00,50.46,50.48,50.4,50.4,16561.0,40.8986,40.9148,40.8499,40.8499,16561.0
2018-07-12 13:55:00,50.39,50.43,49.95,50.01,327676.0,40.8418,40.8743,40.4852,40.5338,327676.0
2018-07-12 14:00:00,50.03,50.16,49.76,49.86,70551.0,40.5501,40.6554,40.3312,40.4123,70551.0
2018-07-12 14:05:00,49.88,50.17,49.88,50.13,75225.0,40.4285,40.6635,40.4285,40.6311,75225.0
2018-07-12 14:10:00,50.14,50.15,49.97,49.99,31627.0,40.6392,40.6473,40.5014,40.5176,31627.0
2018-07-12 14:15:00,50.0,50.08,50.0,50.03,15641.0,40.5257,40.5906,40.5257,40.5501,15641.0
2018-07-12 14:20:00,50.02,50.11,50.02,50.1,9902.0,40.5419,40.6149,40.5419,40.6068,9902.0
2018-07-12 14:25:00,50.1,50.12,50.09,50.1,8869.0,40.6068,40.623,40.5987,40.6068,8869.0
2018-07-12 14:30:00,50.09,50.15,50.09,50.13,15224.0,40.5987,40.6473,40.5987,40.6311,15224.0
2018-07-12 14:35:00,50.13,50.16,50.1,50.12,9855.0,40.6311,40.6554,40.6068,40.623,9855.0
2018-07-12 14:40:00,50.13,50.19,50.12,50.17,14600.0,40.6311,40.6797,40.623,40.6635,14600.0
2018-07-12 14:45:00,50.17,50.22,50.04,50.06,26655.0,40.6635,40.7041,40.5582,40.5744,26655.0
2018-07-12 14:50:00,50.07,50.13,50.07,50.08,12327.0,40.5825,40.6311,40.5825,40.5906,12327.0
2018-07-12 14:55:00,50.07,50.09,49.97,50.07,14737.0,40.5825,40.5987,40.5014,40.5825,14737.0
2018-07-12 15:00:00,50.06,50.1,50.04,50.1,8440.0,40.5744,40.6068,40.5582,40.6068,8440.0
2018-07-12 15:05:00,50.1,50.13,50.06,50.08,115091.0,40.6068,40.6311,40.5744,40.5906,115091.0
2018-07-12 15:10:00,50.07,50.09,50.04,50.08,8050.0,40.5825,40.5987,40.5582,40.5906,8050.0
2018-07-12 15:15:00,50.08,50.12,50.06,50.1,15947.0,40.5906,40.623,40.5744,40.6068,15947.0
2018-07-12 15:20:00,50.11,50.13,50.05,50.06,21368.0,40.6149,40.6311,40.5663,40.5744,21368.0
2018-07-12 15:25:00,50.07,50.13,50.07,50.11,17812.0,40.5825,40.6311,40.5825,40.6149,17812.0
2018-07-12 15:30:00,50.11,50.12,50.06,50.12,96526.0,40.6149,40.623,40.5744,40.623,96526.0
2018-07-12 15:35:00,50.12,50.19,50.12,50.19,27673.0,40.623,40.6797,40.623,40.6797,27673.0
2018-07-12 15:40:00,50.18,50.22,50.11,50.12,27409.0,40.6716,40.7041,40.6149,40.623,27409.0
2018-07-12 15:45:00,50.12,50.22,50.11,50.22,44747.0,40.623,40.7041,40.6149,40.7041,44747.0
2018-07-12 15:50:00,50.21,50.25,50.19,50.25,64825.0,40.6959,40.7284,40.6797,40.7284,64825.0
2018-07-12 15:55:00,50.25,50.29,50.24,50.25,179390.0,40.7284,40.7608,40.7203,40.7284,179390.0
2018-07-13 09:30:00,49.96,50.4,49.85,50.23,64670.0,40.4933,40.8499,40.4042,40.7122,64670.0
2018-07-13 09:35:00,50.22,50.66,50.22,50.51,17286.0,40.7041,41.0607,40.7041,40.9391,17286.0
2018-07-13 09:40:00,50.53,50.76,50.51,50.56,29648.0,40.9553,41.1417,40.9391,40.9796,29648.0
2018-07-13 09:45:00,50.56,51.05,50.53,50.91,27124.0,40.9796,41.3768,40.9553,41.2633,27124.0
2018-07-13 09:50:00,50.91,51.14,50.87,51.12,38359.0,41.2633,41.4497,41.2309,41.4335,38359.0
2018-07-13 09:55:00,51.11,51.15,51.02,51.13,21402.0,41.4254,41.4578,41.3525,41.4416,21402.0
2018-07-13 10:00:00,51.12,51.13,50.95,51.03,31552.0,41.4335,41.4416,41.2957,41.3606,31552.0
2018-07-13 10:05:00,51.05,51.12,51.03,51.08,19771.0,41.3768,41.4335,41.3606,41.4011,19771.0
2018-07-13 10:10:00,51.08,51.08,50.98,51.04,24888.0,41.4011,41.4011,41.32,41.3687,24888.0
2018-07-13 10:15:00,51.03,51.06,50.85,51.02,30212.0,41.3606,41.3849,41.2147,41.3525,30212.0
2018-07-13 10:20:00,51.02,51.02,50.88,50.94,19036.0,41.3525,41.3525,41.239,41.2876,19036.0
2018-07-13 10:25:00,50.92,50.94,50.85,50.91,21332.0,41.2714,41.2876,41.2147,41.2633,21332.0
2018-07-13 10:30:00,50.92,51.03,50.91,51.01,29361.0,41.2714,41.3606,41.2633,41.3444,29361.0
2018-07-13 10:35:00,51.01,51.03,50.91,51.03,15722.0,41.3444,41.3606,41.2633,41.3606,15722.0
2018-07-13 10:40:00,51.03,51.06,50.97,51.04,14973.0,41.3606,41.3849,41.3119,41.3687,14973.0
2018-07-13 10:45:00,51.03,51.1,51.0,51.03,20894.0,41.3606,41.4173,41.3363,41.3606,20894.0
2018-07-13 10:50:00,51.05,51.05,50.96,50.96,14060.0,41.3768,41.3768,41.3038,41.3038,14060.0
2018-07-13 10:55:00,50.95,51.01,50.9,50.97,19570.0,41.2957,41.3444,41.2552,41.3119,19570.0
2018-07-13 11:00:00,50.99,50.99,50.93,50.96,24712.0,41.3281,41.3281,41.2795,41.3038,24712.0
2018-07-13 11:05:00,50.96,51.14,50.95,51.12,23745.0,41.3038,41.4497,41.2957,41.4335,23745.0
2018-07-13 11:10:00,51.12,51.22,51.11,51.17,28143.0,41.4335,41.5146,41.4254,41.474,28143.0
2018-07-13 11:15:00,51.18,51.18,51.11,51.14,16307.0,41.4821,41.4821,41.4254,41.4497,16307.0
2018-07-13 11:20:00,51.13,51.13,51.03,51.03,34603.0,41.4416,41.4416,41.3606,41.3606,34603.0
2018-07-13 11:25:00,51.01,51.15,51.01,51.14,12403.0,41.3444,41.4578,41.3444,41.4497,12403.0
2018-07-13 11:30:00,51.14,51.24,51.12,51.23,19181.0,41.4497,41.5308,41.4335,41.5227,19181.0
2018-07-13 11:35:00,51.24,51.33,51.24,51.31,26384.0,41.5308,41.6037,41.5308,41.5875,26384.0
2018-07-13 11:40:00,51.3,51.36,51.22,51.35,37522.0,41.5794,41.628,41.5146,41.6199,37522.0
2018-07-13 11:45:00,51.35,51.37,51.25,51.27,33502.0,41.6199,41.6361,41.5389,41.5551,33502.0
2018-07-13 11:50:00,51.28,51.31,51.25,51.3,19833.0,41.5632,41.5875,41.5389,41.5794,19833.0
2018-07-13 11:55:00,51.3,51.34,51.24,51.25,26935.0,41.5794,41.6118,41.5308,41.5389,26935.0
2018-07-13 12:00:00,51.25,51.32,51.24,51.31,33922.0,41.5389,41.5956,41.5308,41.5875,33922.0
2018-07-13 12:05:00,51.31,51.32,51.22,51.25,223983.0,41.5875,41.5956,41.5146,41.5389,223983.0
2018-07-13 12:10:00,51.25,51.34,51.21,51.32,29597.0,41.5389,41.6118,41.5065,41.5956,29597.0
2018-07-13 12:15:00,51.32,51.38,51.29,51.37,31745.0,41.5956,41.6442,41.5713,41.6361,31745.0
2018-07-13 12:20:00,51.38,51.38,51.26,51.3,21418.0,41.6442,41.6442,41.547,41.5794,21418.0
2018-07-13 12:25:00,51.3,51.37,51.28,51.37,23733.0,41.5794,41.6361,41.5632,41.6361,23733.0
2018-07-13 12:30:00,51.37,51.47,51.37,51.46,37049.0,41.6361,41.7172,41.6361,41.7091,37049.0
2018-07-13 12:35:00,51.47,51.48,51.38,51.4,27867.0,41.7172,41.7253,41.6442,41.6605,27867.0
2018-07-13 12:40:00,51.4,51.45,51.37,51.44,18078.0,41.6605,41.701,41.6361,41.6929,18078.0
2018-07-13 12:45:00,51.44,51.55,51.44,51.46,33541.0,41.6929,41.782,41.6929,41.7091,33541.0
2018-07-13 12:50:00,51.47,51.5,51.45,51.49,20835.0,41.7172,41.7415,41.701,41.7334,20835.0
2018-07-13 12:55:00,51.49,51.63,51.48,51.63,42801.0,41.7334,41.8469,41.7253,41.8469,42801.0
2018-07-13 13:00:00,51.62,51.62,51.5,51.53,53912.0,41.8388,41.8388,41.7415,41.7658,53912.0
2018-07-13 13:05:00,51.53,51.54,51.44,51.51,22503.0,41.7658,41.7739,41.6929,41.7496,22503.0
2018-07-13 13:10:00,51.5,51.52,51.47,51.47,18115.0,41.7415,41.7577,41.7172,41.7172,18115.0
2018-07-13 13:15:00,51.47,51.49,51.42,51.48,34891.0,41.7172,41.7334,41.6767,41.7253,34891.0
2018-07-13 13:20:00,51.47,51.5,51.4,51.44,19185.0,41.7172,41.7415,41.6605,41.6929,19185.0
2018-07-13 13:25:00,51.43,51.44,51.39,51.42,20146.0,41.6848,41.6929,41.6524,41.6767,20146.0
2018-07-13 13:30:00,51.41,51.42,51.32,51.32,39862.0,41.6686,41.6767,41.5956,41.5956,39862.0
2018-07-13 13:35:00,51.3,51.3,51.19,51.19,21068.0,41.5794,41.5794,41.4902,41.4902,21068.0
2018-07-13 13:40:00,51.18,51.21,51.16,51.18,22658.0,41.4821,41.5065,41.4659,41.4821,22658.0
2018-07-13 13:45:00,51.19,51.21,51.17,51.2,16323.0,41.4902,41.5065,41.474,41.4984,16323.0
2018-07-13 13:50:00,51.19,51.29,51.19,51.28,26017.0,41.4902,41.5713,41.4902,41.5632,26017.0
2018-07-13 13:55:00,51.28,51.33,51.28,51.31,22970.0,41.5632,41.6037,41.5632,41.5875,22970.0
2018-07-13 14:00:00,51.29,51.3,51.19,51.19,25337.0,41.5713,41.5794,41.4902,41.4902,25337.0
2018-07-13 14:05:00,51.2,51.24,51.14,51.23,32218.0,41.4984,41.5308,41.4497,41.5227,32218.0
2018-07-13 14:10:00,51.22,51.37,51.2,51.2,58574.0,41.5146,41.6361,41.4984,41.4984,58574.0
2018-07-13 14:15:00,51.19,51.2,51.1,51.1,28865.0,41.4902,41.4984,41.4173,41.4173,28865.0
2018-07-13 14:20:00,51.1,51.14,51.02,51.02,22136.0,41.4173,41.4497,41.3525,41.3525,22136.0
2018-07-13 14:25:00,51.03,51.09,50.98,51.09,32985.0,41.3606,41.4092,41.32,41.4092,32985.0
2018-07-13 14:30:00,51.08,51.13,51.05,51.13,17318.0,41.4011,41.4416,41.3768,41.4416,17318.0
2018-07-13 14:35:00,51.13,51.24,51.13,51.24,41661.0,41.4416,41.5308,41.4416,41.5308,41661.0
2018-07-13 14:40:00,51.23,51.23,51.19,51.2,21250.0,41.5227,41.5227,41.4902,41.4984,21250.0
2018-07-13 14:45:00,51.19,51.23,51.18,51.23,46189.0,41.4902,41.5227,41.4821,41.5227,46189.0
2018-07-13 14:50:00,51.22,51.23,51.18,51.2,23309.0,41.5146,41.5227,41.4821,41.4984,23309.0
2018-07-13 14:55:00,51.2,51.21,51.06,51.08,15505.0,41.4984,41.5065,41.3849,41.4011,15505.0
2018-07-13 15:00:00,51.08,51.11,51.06,51.1,15420.0,41.4011,41.4254,41.3849,41.4173,15420.0
2018-07-13 15:05:00,51.1,51.11,51.06,51.08,17497.0,41.4173,41.4254,41.3849,41.4011,17497.0
2018-07-13 15:10:00,51.08,51.1,51.04,51.04,12816.0,41.4011,41.4173,41.3687,41.3687,12816.0
2018-07-13 15:15:00,51.03,51.04,51.0,51.01,12884.0,41.3606,41.3687,41.3363,41.3444,12884.0
2018-07-13 15:20:00,51.0,51.07,51.0,51.01,20181.0,41.3363,41.393,41.3363,41.3444,20181.0
2018-07-13 15:25:00,51.02,51.05,50.99,51.0,18436.0,41.3525,41.3768,41.3281,41.3363,18436.0
2018-07-13 15:30:00,51.0,51.0,50.89,50.93,43123.0,41.3363,41.3363,41.2471,41.2795,43123.0
2018-07-13 15:35:00,50.93,50.97,50.9,50.97,30136.0,41.2795,41.3119,41.2552,41.3119,30136.0
2018-07-13 15:40:00,50.96,50.96,50.86,50.88,35106.0,41.3038,41.3038,41.2228,41.239,35106.0
2018-07-13 15:45:00,50.88,50.92,50.87,50.87,39874.0,41.239,41.2714,41.2309,41.2309,39874.0
2018-07-13 15:50:00,50.88,50.9,50.81,50.85,60849.0,41.239,41.2552,41.1823,41.2147,60849.0
2018-07-13 15:55:00,50.85,50.89,50.79,50.8,182250.0,41.2147,41.2471,41.166,41.1741,182250.0
2018-07-16 09:30:00,50.99,51.25,50.9,50.94,60331.0,41.3281,41.5389,41.2552,41.2876,60331.0
2018-07-16 09:35:00,50.95,51.07,50.8,51.0,24808.0,41.2957,41.393,41.1741,41.3363,24808.0
2018-07-16 09:40:00,51.0,51.02,50.75,50.81,19725.0,41.3363,41.3525,41.1336,41.1823,19725.0
2018-07-16 09:45:00,50.8,50.81,50.64,50.7,17029.0,41.1741,41.1823,41.0445,41.0931,17029.0
2018-07-16 09:50:00,50.69,50.8,50.67,50.74,31379.0,41.085,41.1741,41.0688,41.1255,31379.0
2018-07-16 09:55:00,50.74,50.76,50.64,50.76,42189.0,41.1255,41.1417,41.0445,41.1417,42189.0
2018-07-16 10:00:00,50.76,50.76,50.56,50.62,22213.0,41.1417,41.1417,40.9796,41.0283,22213.0
2018-07-16 10:05:00,50.63,50.65,50.52,50.54,11800.0,41.0364,41.0526,40.9472,40.9634,11800.0
2018-07-16 10:10:00,50.54,50.65,50.54,50.65,8381.0,40.9634,41.0526,40.9634,41.0526,8381.0
2018-07-16 10:15:00,50.65,50.76,50.63,50.76,23163.0,41.0526,41.1417,41.0364,41.1417,23163.0
2018-07-16 10:20:00,50.76,50.76,50.7,50.74,7315.0,41.1417,41.1417,41.0931,41.1255,7315.0
2018-07-16 10:25:00,50.75,50.82,50.74,50.82,18601.0,41.1336,41.1904,41.1255,41.1904,18601.0
2018-07-16 10:30:00,50.81,50.85,50.73,50.74,11639.0,41.1823,41.2147,41.1174,41.1255,11639.0
2018-07-16 10:35:00,50.75,50.76,50.72,50.73,6196.0,41.1336,41.1417,41.1093,41.1174,6196.0
2018-07-16 10:40:00,50.74,50.8,50.72,50.74,10290.0,41.1255,41.1741,41.1093,41.1255,10290.0
2018-07-16 10:45:00,50.71,50.73,50.64,50.73,10160.0,41.1012,41.1174,41.0445,41.1174,10160.0
2018-07-16 10:50:00,50.72,50.81,50.72,50.77,6034.0,41.1093,41.1823,41.1093,41.1498,6034.0
2018-07-16 10:55:00,50.76,50.76,50.65,50.69,21763.0,41.1417,41.1417,41.0526,41.085,21763.0
2018-07-16 11:00:00,50.7,50.75,50.66,50.67,16436.0,41.0931,41.1336,41.0607,41.0688,16436.0
2018-07-16 11:05:00,50.68,50.78,50.68,50.7,13071.0,41.0769,41.1579,41.0769,41.0931,13071.0
2018-07-16 11:10:00,50.71,50.75,50.67,50.71,6648.0,41.1012,41.1336,41.0688,41.1012,6648.0
2018-07-16 11:15:00,50.7,50.71,50.63,50.64,9610.0,41.0931,41.1012,41.0364,41.0445,9610.0
2018-07-16 11:20:00,50.63,50.65,50.61,50.62,6571.0,41.0364,41.0526,41.0202,41.0283,6571.0
2018-07-16 11:25:00,50.62,50.73,50.62,50.73,16397.0,41.0283,41.1174,41.0283,41.1174,16397.0
2018-07-16 11:30:00,50.71,50.77,50.71,50.74,22271.0,41.1012,41.1498,41.1012,41.1255,22271.0
2018-07-16 11:35:00,50.75,50.75,50.65,50.65,19182.0,41.1336,41.1336,41.0526,41.0526,19182.0
2018-07-16 11:40:00,50.65,50.72,50.65,50.71,7615.0,41.0526,41.1093,41.0526,41.1012,7615.0
2018-07-16 11:45:00,50.71,50.72,50.67,50.72,17234.0,41.1012,41.1093,41.0688,41.1093,17234.0
2018-07-16 11:50:00,50.7,50.75,50.68,50.75,11066.0,41.0931,41.1336,41.0769,41.1336,11066.0
2018-07-16 11:55:00,50.75,50.78,50.7,50.77,8400.0,41.1336,41.1579,41.0931,41.1498,8400.0
2018-07-16 12:00:00,50.78,50.8,50.7,50.7,10298.0,41.1579,41.1741,41.0931,41.0931,10298.0
2018-07-16 12:05:00,50.72,50.79,50.71,50.78,28983.0,41.1093,41.166,41.1012,41.1579,28983.0
2018-07-16 12:10:00,50.78,50.79,50.73,50.74,5244.0,41.1579,41.166,41.1174,41.1255,5244.0
2018-07-16 12:15:00,50.74,50.78,50.74,50.74,9277.0,41.1255,41.1579,41.1255,41.1255,9277.0
2018-07-16 12:20:00,50.73,50.81,50.73,50.8,8709.0,41.1174,41.1823,41.1174,41.1741,8709.0
2018-07-16 12:25:00,50.79,50.86,50.79,50.84,5795.0,41.166,41.2228,41.166,41.2066,5795.0
2018-07-16 12:30:00,50.84,50.86,50.82,50.82,5463.0,41.2066,41.2228,41.1904,41.1904,5463.0
2018-07-16 12:35:00,50.81,50.83,50.78,50.83,11124.0,41.1823,41.1985,41.1579,41.1985,11124.0
2018-07-16 12:40:00,50.82,50.83,50.78,50.8,8602.0,41.1904,41.1985,41.1579,41.1741,8602.0
2018-07-16 12:45:00,50.81,50.84,50.79,50.83,6659.0,41.1823,41.2066,41.166,41.1985,6659.0
2018-07-16 12:50:00,50.84,50.85,50.81,50.81,8427.0,41.2066,41.2147,41.1823,41.1823,8427.0
2018-07-16 12:55:00,50.81,50.87,50.8,50.86,9446.0,41.1823,41.2309,41.1741,41.2228,9446.0
2018-07-16 13:00:00,50.85,50.87,50.81,50.83,13077.0,41.2147,41.2309,41.1823,41.1985,13077.0
2018-07-16 13:05:00,50.84,50.84,50.79,50.8,6200.0,41.2066,41.2066,41.166,41.1741,6200.0
2018-07-16 13:10:00,50.81,50.82,50.66,50.66,16194.0,41.1823,41.1904,41.0607,41.0607,16194.0
2018-07-16 13:15:00,50.64,50.73,50.64,50.73,6207.0,41.0445,41.1174,41.0445,41.1174,6207.0
2018-07-16 13:20:00,50.73,50.73,50.63,50.66,8820.0,41.1174,41.1174,41.0364,41.0607,8820.0
2018-07-16 13:25:00,50.66,50.69,50.64,50.65,5309.0,41.0607,41.085,41.0445,41.0526,5309.0
2018-07-16 13:30:00,50.65,50.68,50.61,50.66,5542.0,41.0526,41.0769,41.0202,41.0607,5542.0
2018-07-16 13:35:00,50.66,50.71,50.65,50.69,7773.0,41.0607,41.1012,41.0526,41.085,7773.0
2018-07-16 13:40:00,50.71,50.72,50.68,50.71,5852.0,41.1012,41.1093,41.0769,41.1012,5852.0
2018-07-16 13:45:00,50.7,50.71,50.69,50.69,5911.0,41.0931,41.1012,41.085,41.085,5911.0
2018-07-16 13:50:00,50.72,50.75,50.71,50.71,9860.0,41.1093,41.1336,41.1012,41.1012,9860.0
2018-07-16 13:55:00,50.71,50.74,50.7,50.73,7460.0,41.1012,41.1255,41.0931,41.1174,7460.0
2018-07-16 14:00:00,50.73,50.76,50.71,50.73,10619.0,41.1174,41.1417,41.1012,41.1174,10619.0
2018-07-16 14:05:00,50.73,50.76,50.69,50.74,16993.0,41.1174,41.1417,41.085,41.1255,16993.0
2018-07-16 14:10:00,50.74,50.75,50.71,50.74,7564.0,41.1255,41.1336,41.1012,41.1255,7564.0
2018-07-16 14:15:00,50.74,50.78,50.73,50.77,8729.0,41.1255,41.1579,41.1174,41.1498,8729.0
2018-07-16 14:20:00,50.77,50.83,50.76,50.8,10649.0,41.1498,41.1985,41.1417,41.1741,10649.0
2018-07-16 14:25:00,50.79,50.82,50.77,50.77,7500.0,41.166,41.1904,41.1498,41.1498,7500.0
2018-07-16 14:30:00,50.78,50.78,50.72,50.73,9998.0,41.1579,41.1579,41.1093,41.1174,9998.0
2018-07-16 14:35:00,50.72,50.76,50.72,50.75,7900.0,41.1093,41.1417,41.1093,41.1336,7900.0
2018-07-16 14:40:00,50.74,50.74,50.71,50.74,6218.0,41.1255,41.1255,41.1012,41.1255,6218.0
2018-07-16 14:45:00,50.71,50.73,50.69,50.71,5500.0,41.1012,41.1174,41.085,41.1012,5500.0
2018-07-16 14:50:00,50.7,50.73,50.7,50.72,10020.0,41.0931,41.1174,41.0931,41.1093,10020.0
2018-07-16 14:55:00,50.71,50.73,50.7,50.72,6194.0,41.1012,41.1174,41.0931,41.1093,6194.0
2018-07-16 15:00:00,50.72,50.72,50.67,50.69,7100.0,41.1093,41.1093,41.0688,41.085,7100.0
2018-07-16 15:05:00,50.7,50.71,50.68,50.7,8156.0,41.0931,41.1012,41.0769,41.0931,8156.0
2018-07-16 15:10:00,50.71,50.73,50.7,50.72,6538.0,41.1012,41.1174,41.0931,41.1093,6538.0
2018-07-16 15:15:00,50.72,50.74,50.68,50.74,16564.0,41.1093,41.1255,41.0769,41.1255,16564.0
2018-07-16 15:20:00,50.73,50.73,50.67,50.7,15341.0,41.1174,41.1174,41.0688,41.0931,15341.0
2018-07-16 15:25:00,50.7,50.72,50.68,50.68,10816.0,41.0931,41.1093,41.0769,41.0769,10816.0
2018-07-16 15:30:00,50.69,50.71,50.64,50.64,15674.0,41.085,41.1012,41.0445,41.0445,15674.0
2018-07-16 15:35:00,50.64,50.7,50.63,50.66,21500.0,41.0445,41.0931,41.0364,41.0607,21500.0
2018-07-16 15:40:00,50.68,50.72,50.67,50.7,20291.0,41.0769,41.1093,41.0688,41.0931,20291.0
2018-07-16 15:45:00,50.69,50.69,50.6,50.68,56878.0,41.085,41.085,41.012,41.0769,56878.0
2018-07-16 15:50:00,50.67,50.69,50.65,50.66,24368.0,41.0688,41.085,41.0526,41.0607,24368.0
2018-07-16 15:55:00,50.66,50.73,50.66,50.7,85761.0,41.0607,41.1174,41.0607,41.0931,85761.0
2018-07-17 09:30:00,50.74,50.82,50.6,50.63,29494.0,41.1255,41.1904,41.012,41.0364,29494.0
2018-07-17 09:35:00,50.66,50.78,50.58,50.61,17809.0,41.0607,41.1579,40.9958,41.0202,17809.0
2018-07-17 09:40:00,50.6,50.63,50.53,50.59,4350.0,41.012,41.0364,40.9553,41.0039,4350.0
2018-07-17 09:45:00,50.61,50.7,50.51,50.51,8610.0,41.0202,41.0931,40.9391,40.9391,8610.0
2018-07-17 09:50:00,50.54,50.54,50.42,50.44,12652.0,40.9634,40.9634,40.8662,40.8824,12652.0
2018-07-17 09:55:00,50.42,50.49,50.36,50.36,5875.0,40.8662,40.9229,40.8175,40.8175,5875.0
2018-07-17 10:00:00,50.38,50.53,50.35,50.43,34770.0,40.8337,40.9553,40.8094,40.8743,34770.0
2018-07-17 10:05:00,50.43,50.43,50.24,50.25,36366.0,40.8743,40.8743,40.7203,40.7284,36366.0
2018-07-17 10:10:00,50.25,50.36,50.19,50.34,14036.0,40.7284,40.8175,40.6797,40.8013,14036.0
2018-07-17 10:15:00,50.34,50.42,50.34,50.38,10205.0,40.8013,40.8662,40.8013,40.8337,10205.0
2018-07-17 10:20:00,50.38,50.45,50.38,50.38,4106.0,40.8337,40.8905,40.8337,40.8337,4106.0
2018-07-17 10:25:00,50.4,50.56,50.39,50.46,35604.0,40.8499,40.9796,40.8418,40.8986,35604.0
2018-07-17 10:30:00,50.46,50.52,50.44,50.45,9450.0,40.8986,40.9472,40.8824,40.8905,9450.0
2018-07-17 10:35:00,50.45,50.46,50.36,50.46,14776.0,40.8905,40.8986,40.8175,40.8986,14776.0
2018-07-17 10:40:00,50.48,50.48,50.39,50.45,16988.0,40.9148,40.9148,40.8418,40.8905,16988.0
2018-07-17 10:45:00,50.45,50.46,50.39,50.4,10295.0,40.8905,40.8986,40.8418,40.8499,10295.0
2018-07-17 10:50:00,50.41,50.49,50.41,50.47,15615.0,40.858,40.9229,40.858,40.9067,15615.0
2018-07-17 10:55:00,50.49,50.55,50.46,50.53,12388.0,40.9229,40.9715,40.8986,40.9553,12388.0
2018-07-17 11:00:00,50.53,50.54,50.37,50.41,17309.0,40.9553,40.9634,40.8256,40.858,17309.0
2018-07-17 11:05:00,50.41,50.43,50.31,50.39,50083.0,40.858,40.8743,40.777,40.8418,50083.0
2018-07-17 11:10:00,50.37,50.42,50.29,50.3,25241.0,40.8256,40.8662,40.7608,40.7689,25241.0
2018-07-17 11:15:00,50.29,50.4,50.27,50.35,40346.0,40.7608,40.8499,40.7446,40.8094,40346.0
2018-07-17 11:20:00,50.36,50.36,50.22,50.23,15927.0,40.8175,40.8175,40.7041,40.7122,15927.0
2018-07-17 11:25:00,50.23,50.28,50.19,50.27,15903.0,40.7122,40.7527,40.6797,40.7446,15903.0
2018-07-17 11:30:00,50.26,50.27,50.17,50.17,13253.0,40.7365,40.7446,40.6635,40.6635,13253.0
2018-07-17 11:35:00,50.19,50.19,50.13,50.13,18900.0,40.6797,40.6797,40.6311,40.6311,18900.0
2018-07-17 11:40:00,50.14,50.25,50.13,50.23,14300.0,40.6392,40.7284,40.6311,40.7122,14300.0
2018-07-17 11:45:00,50.24,50.25,50.16,50.22,25319.0,40.7203,40.7284,40.6554,40.7041,25319.0
2018-07-17 11:50:00,50.22,50.3,50.21,50.22,34653.0,40.7041,40.7689,40.6959,40.7041,34653.0
2018-07-17 11:55:00,50.22,50.27,50.22,50.24,9888.0,40.7041,40.7446,40.7041,40.7203,9888.0
2018-07-17 12:00:00,50.24,50.25,50.2,50.25,23682.0,40.7203,40.7284,40.6878,40.7284,23682.0
2018-07-17 12:05:00,50.25,50.26,50.18,50.18,12498.0,40.7284,40.7365,40.6716,40.6716,12498.0
2018-07-17 12:10:00,50.17,50.19,50.13,50.14,8124.0,40.6635,40.6797,40.6311,40.6392,8124.0
2018-07-17 12:15:00,50.14,50.28,50.14,50.25,16762.0,40.6392,40.7527,40.6392,40.7284,16762.0
2018-07-17 12:20:00,50.25,50.29,50.23,50.28,9744.0,40.7284,40.7608,40.7122,40.7527,9744.0
2018-07-17 12:25:00,50.29,50.31,50.26,50.3,11870.0,40.7608,40.777,40.7365,40.7689,11870.0
2018-07-17 12:30:00,50.3,50.3,50.21,50.22,21336.0,40.7689,40.7689,40.6959,40.7041,21336.0
2018-07-17 12:35:00,50.22,50.23,50.13,50.15,15445.0,40.7041,40.7122,40.6311,40.6473,15445.0
2018-07-17 12:40:00,50.15,50.23,50.15,50.19,46293.0,40.6473,40.7122,40.6473,40.6797,46293.0
2018-07-17 12:45:00,50.2,50.23,50.15,50.21,13412.0,40.6878,40.7122,40.6473,40.6959,13412.0
2018-07-17 12:50:00,50.21,50.23,50.2,50.22,22606.0,40.6959,40.7122,40.6878,40.7041,22606.0
2018-07-17 12:55:00,50.23,50.24,50.19,50.19,24656.0,40.7122,40.7203,40.6797,40.6797,24656.0
2018-07-17 13:00:00,50.21,50.24,50.2,50.23,15616.0,40.6959,40.7203,40.6878,40.7122,15616.0
2018-07-17 13:05:00,50.22,50.23,50.2,50.2,32737.0,40.7041,40.7122,40.6878,40.6878,32737.0
2018-07-17 13:10:00,50.2,50.22,50.19,50.22,10379.0,40.6878,40.7041,40.6797,40.7041,10379.0
2018-07-17 13:15:00,50.22,50.24,50.21,50.22,15159.0,40.7041,40.7203,40.6959,40.7041,15159.0
2018-07-17 13:20:00,50.22,50.22,50.11,50.12,13466.0,40.7041,40.7041,40.6149,40.623,13466.0
2018-07-17 13:25:00,50.13,50.13,50.08,50.1,18374.0,40.6311,40.6311,40.5906,40.6068,18374.0
2018-07-17 13:30:00,50.1,50.11,50.09,50.09,8366.0,40.6068,40.6149,40.5987,40.5987,8366.0
2018-07-17 13:35:00,50.1,50.14,50.06,50.07,14760.0,40.6068,40.6392,40.5744,40.5825,14760.0
2018-07-17 13:40:00,50.08,50.15,50.08,50.14,9643.0,40.5906,40.6473,40.5906,40.6392,9643.0
2018-07-17 13:45:00,50.15,50.26,50.13,50.26,15864.0,40.6473,40.7365,40.6311,40.7365,15864.0
2018-07-17 13:50:00,50.26,50.31,50.2,50.29,118565.0,40.7365,40.777,40.6878,40.7608,118565.0
2018-07-17 13:55:00,50.3,50.3,50.17,50.18,14290.0,40.7689,40.7689,40.6635,40.6716,14290.0
2018-07-17 14:00:00,50.18,50.22,50.16,50.16,15824.0,40.6716,40.7041,40.6554,40.6554,15824.0
2018-07-17 14:05:00,50.17,50.2,50.15,50.2,5541.0,40.6635,40.6878,40.6473,40.6878,5541.0
2018-07-17 14:10:00,50.19,50.23,50.18,50.23,10282.0,40.6797,40.7122,40.6716,40.7122,10282.0
2018-07-17 14:15:00,50.23,50.24,50.19,50.24,46839.0,40.7122,40.7203,40.6797,40.7203,46839.0
2018-07-17 14:20:00,50.24,50.27,50.24,50.24,11073.0,40.7203,40.7446,40.7203,40.7203,11073.0
2018-07-17 14:25:00,50.25,50.25,50.15,50.17,23998.0,40.7284,40.7284,40.6473,40.6635,23998.0
2018-07-17 14:30:00,50.16,50.19,50.14,50.16,12994.0,40.6554,40.6797,40.6392,40.6554,12994.0
2018-07-17 14:35:00,50.16,50.16,50.11,50.11,8432.0,40.6554,40.6554,40.6149,40.6149,8432.0
2018-07-17 14:40:00,50.12,50.16,50.11,50.14,11645.0,40.623,40.6554,40.6149,40.6392,11645.0
2018-07-17 14:45:00,50.14,50.17,50.09,50.16,21428.0,40.6392,40.6635,40.5987,40.6554,21428.0
2018-07-17 14:50:00,50.17,50.17,50.09,50.14,19130.0,40.6635,40.6635,40.5987,40.6392,19130.0
2018-07-17 14:55:00,50.14,50.14,50.09,50.09,13829.0,40.6392,40.6392,40.5987,40.5987,13829.0
2018-07-17 15:00:00,50.09,50.1,50.06,50.07,26669.0,40.5987,40.6068,40.5744,40.5825,26669.0
2018-07-17 15:05:00,50.08,50.08,49.98,49.99,31904.0,40.5906,40.5906,40.5095,40.5176,31904.0
2018-07-17 15:10:00,50.0,50.0,49.97,49.98,73401.0,40.5257,40.5257,40.5014,40.5095,73401.0
2018-07-17 15:15:00,49.99,49.99,49.93,49.95,33896.0,40.5176,40.5176,40.469,40.4852,33896.0
2018-07-17 15:20:00,49.95,49.98,49.94,49.95,21554.0,40.4852,40.5095,40.4771,40.4852,21554.0
2018-07-17 15:25:00,49.95,49.99,49.94,49.98,40734.0,40.4852,40.5176,40.4771,40.5095,40734.0
2018-07-17 15:30:00,49.98,50.02,49.98,50.0,60716.0,40.5095,40.5419,40.5095,40.5257,60716.0
2018-07-17 15:35:00,49.99,50.03,49.98,49.98,37852.0,40.5176,40.5501,40.5095,40.5095,37852.0
2018-07-17 15:40:00,49.98,50.09,49.98,50.08,25723.0,40.5095,40.5987,40.5095,40.5906,25723.0
2018-07-17 15:45:00,50.08,50.08,50.03,50.05,34834.0,40.5906,40.5906,40.5501,40.5663,34834.0
2018-07-17 15:50:00,50.05,50.06,49.98,49.98,43435.0,40.5663,40.5744,40.5095,40.5095,43435.0
2018-07-17 15:55:00,49.98,50.0,49.95,49.99,135063.0,40.5095,40.5257,40.4852,40.5176,135063.0
2018-07-18 09:30:00,50.01,50.19,49.65,50.02,68722.0,40.5338,40.6797,40.2421,40.5419,68722.0
2018-07-18 09:35:00,50.01,50.04,49.76,49.94,18330.0,40.5338,40.5582,40.3312,40.4771,18330.0
2018-07-18 09:40:00,49.96,49.97,49.69,49.94,18419.0,40.4933,40.5014,40.2745,40.4771,18419.0
2018-07-18 09:45:00,49.92,50.01,49.78,49.86,40520.0,40.4609,40.5338,40.3474,40.4123,40520.0
2018-07-18 09:50:00,49.86,49.92,49.73,49.73,16086.0,40.4123,40.4609,40.3069,40.3069,16086.0
2018-07-18 09:55:00,49.73,49.84,49.7,49.75,20263.0,40.3069,40.3961,40.2826,40.3231,20263.0
2018-07-18 10:00:00,49.8,49.8,49.72,49.76,16297.0,40.3636,40.3636,40.2988,40.3312,16297.0
2018-07-18 10:05:00,49.76,49.78,49.67,49.69,18192.0,40.3312,40.3474,40.2583,40.2745,18192.0
2018-07-18 10:10:00,49.68,49.75,49.68,49.74,16203.0,40.2664,40.3231,40.2664,40.315,16203.0
2018-07-18 10:15:00,49.75,49.88,49.74,49.88,16624.0,40.3231,40.4285,40.315,40.4285,16624.0
2018-07-18 10:20:00,49.88,49.88,49.68,49.69,15353.0,40.4285,40.4285,40.2664,40.2745,15353.0
2018-07-18 10:25:00,49.7,49.84,49.67,49.83,23096.0,40.2826,40.3961,40.2583,40.3879,23096.0
2018-07-18 10:30:00,49.85,49.88,49.82,49.84,15805.0,40.4042,40.4285,40.3798,40.3961,15805.0
2018-07-18 10:35:00,49.85,49.89,49.79,49.87,17753.0,40.4042,40.4366,40.3555,40.4204,17753.0
2018-07-18 10:40:00,49.87,49.94,49.87,49.89,9817.0,40.4204,40.4771,40.4204,40.4366,9817.0
2018-07-18 10:45:00,49.87,49.88,49.78,49.78,12554.0,40.4204,40.4285,40.3474,40.3474,12554.0
2018-07-18 10:50:00,49.79,49.8,49.68,49.73,11832.0,40.3555,40.3636,40.2664,40.3069,11832.0
2018-07-18 10:55:00,49.73,49.78,49.72,49.76,11128.0,40.3069,40.3474,40.2988,40.3312,11128.0
2018-07-18 11:00:00,49.76,49.76,49.69,49.73,21011.0,40.3312,40.3312,40.2745,40.3069,21011.0
2018-07-18 11:05:00,49.73,49.76,49.73,49.74,9897.0,40.3069,40.3312,40.3069,40.315,9897.0
2018-07-18 11:10:00,49.75,49.75,49.59,49.59,19237.0,40.3231,40.3231,40.1934,40.1934,19237.0
2018-07-18 11:15:00,49.59,49.64,49.58,49.59,14957.0,40.1934,40.234,40.1853,40.1934,14957.0
2018-07-18 11:20:00,49.59,49.59,49.55,49.58,10748.0,40.1934,40.1934,40.161,40.1853,10748.0
2018-07-18 11:25:00,49.59,49.63,49.54,49.56,19628.0,40.1934,40.2258,40.1529,40.1691,19628.0
2018-07-18 11:30:00,49.54,49.63,49.5,49.63,16575.0,40.1529,40.2258,40.1205,40.2258,16575.0
2018-07-18 11:35:00,49.63,49.63,49.56,49.57,19736.0,40.2258,40.2258,40.1691,40.1772,19736.0
2018-07-18 11:40:00,49.57,49.65,49.56,49.62,16670.0,40.1772,40.2421,40.1691,40.2177,16670.0
2018-07-18 11:45:00,49.63,49.79,49.62,49.79,18877.0,40.2258,40.3555,40.2177,40.3555,18877.0
2018-07-18 11:50:00,49.78,49.84,49.76,49.83,13212.0,40.3474,40.3961,40.3312,40.3879,13212.0
2018-07-18 11:55:00,49.82,49.9,49.82,49.87,12843.0,40.3798,40.4447,40.3798,40.4204,12843.0
2018-07-18 12:00:00,49.86,49.86,49.79,49.86,13075.0,40.4123,40.4123,40.3555,40.4123,13075.0
2018-07-18 12:05:00,49.86,49.88,49.82,49.88,14057.0,40.4123,40.4285,40.3798,40.4285,14057.0
2018-07-18 12:10:00,49.88,49.88,49.81,49.81,14922.0,40.4285,40.4285,40.3717,40.3717,14922.0
2018-07-18 12:15:00,49.81,49.81,49.75,49.75,12992.0,40.3717,40.3717,40.3231,40.3231,12992.0
2018-07-18 12:20:00,49.75,49.76,49.71,49.74,11937.0,40.3231,40.3312,40.2907,40.315,11937.0
2018-07-18 12:25:00,49.74,49.78,49.73,49.74,9832.0,40.315,40.3474,40.3069,40.315,9832.0
2018-07-18 12:30:00,49.76,49.77,49.66,49.68,11227.0,40.3312,40.3393,40.2502,40.2664,11227.0
2018-07-18 12:35:00,49.66,49.68,49.61,49.64,11951.0,40.2502,40.2664,40.2096,40.234,11951.0
2018-07-18 12:40:00,49.64,49.69,49.63,49.66,9583.0,40.234,40.2745,40.2258,40.2502,9583.0
2018-07-18 12:45:00,49.67,49.72,49.65,49.71,15577.0,40.2583,40.2988,40.2421,40.2907,15577.0
2018-07-18 12:50:00,49.71,49.71,49.68,49.71,9137.0,40.2907,40.2907,40.2664,40.2907,9137.0
2018-07-18 12:55:00,49.69,49.71,49.67,49.7,6874.0,40.2745,40.2907,40.2583,40.2826,6874.0
2018-07-18 13:00:00,49.7,49.73,49.7,49.7,7360.0,40.2826,40.3069,40.2826,40.2826,7360.0
2018-07-18 13:05:00,49.68,49.7,49.65,49.68,14277.0,40.2664,40.2826,40.2421,40.2664,14277.0
2018-07-18 13:10:00,49.68,49.68,49.61,49.61,9330.0,40.2664,40.2664,40.2096,40.2096,9330.0
2018-07-18 13:15:00,49.61,49.63,49.59,49.63,9946.0,40.2096,40.2258,40.1934,40.2258,9946.0
2018-07-18 13:20:00,49.62,49.62,49.57,49.61,9213.0,40.2177,40.2177,40.1772,40.2096,9213.0
2018-07-18 13:25:00,49.61,49.61,49.55,49.59,8140.0,40.2096,40.2096,40.161,40.1934,8140.0
2018-07-18 13:30:00,49.6,49.6,49.57,49.58,8602.0,40.2015,40.2015,40.1772,40.1853,8602.0
2018-07-18 13:35:00,49.58,49.58,49.54,49.54,7925.0,40.1853,40.1853,40.1529,40.1529,7925.0
2018-07-18 13:40:00,49.54,49.56,49.52,49.55,11178.0,40.1529,40.1691,40.1367,40.161,11178.0
2018-07-18 13:45:00,49.54,49.63,49.54,49.61,18574.0,40.1529,40.2258,40.1529,40.2096,18574.0
2018-07-18 13:50:00,49.62,49.62,49.59,49.59,5968.0,40.2177,40.2177,40.1934,40.1934,5968.0
2018-07-18 13:55:00,49.57,49.6,49.56,49.58,18385.0,40.1772,40.2015,40.1691,40.1853,18385.0
2018-07-18 14:00:00,49.57,49.62,49.55,49.62,13924.0,40.1772,40.2177,40.161,40.2177,13924.0
2018-07-18 14:05:00,49.62,49.66,49.62,49.66,30863.0,40.2177,40.2502,40.2177,40.2502,30863.0
2018-07-18 14:10:00,49.66,49.67,49.63,49.64,24428.0,40.2502,40.2583,40.2258,40.234,24428.0
2018-07-18 14:15:00,49.65,49.65,49.53,49.54,23560.0,40.2421,40.2421,40.1448,40.1529,23560.0
2018-07-18 14:20:00,49.55,49.59,49.52,49.55,16528.0,40.161,40.1934,40.1367,40.161,16528.0
2018-07-18 14:25:00,49.55,49.57,49.52,49.53,12984.0,40.161,40.1772,40.1367,40.1448,12984.0
2018-07-18 14:30:00,49.53,49.56,49.51,49.51,11291.0,40.1448,40.1691,40.1286,40.1286,11291.0
2018-07-18 14:35:00,49.51,49.59,49.5,49.58,18258.0,40.1286,40.1934,40.1205,40.1853,18258.0
2018-07-18 14:40:00,49.58,49.58,49.55,49.55,12050.0,40.1853,40.1853,40.161,40.161,12050.0
2018-07-18 14:45:00,49.55,49.62,49.53,49.62,10439.0,40.161,40.2177,40.1448,40.2177,10439.0
2018-07-18 14:50:00,49.61,49.61,49.58,49.58,9343.0,40.2096,40.2096,40.1853,40.1853,9343.0
2018-07-18 14:55:00,49.58,49.61,49.55,49.61,16179.0,40.1853,40.2096,40.161,40.2096,16179.0
2018-07-18 15:00:00,49.61,49.64,49.6,49.61,16520.0,40.2096,40.234,40.2015,40.2096,16520.0
2018-07-18 15:05:00,49.62,49.64,49.61,49.61,11703.0,40.2177,40.234,40.2096,40.2096,11703.0
2018-07-18 15:10:00,49.62,49.66,49.62,49.65,13101.0,40.2177,40.2502,40.2177,40.2421,13101.0
2018-07-18 15:15:00,49.65,49.72,49.64,49.7,18136.0,40.2421,40.2988,40.234,40.2826,18136.0
2018-07-18 15:20:00,49.7,49.71,49.69,49.71,11308.0,40.2826,40.2907,40.2745,40.2907,11308.0
2018-07-18 15:25:00,49.71,49.71,49.68,49.7,18778.0,40.2907,40.2907,40.2664,40.2826,18778.0
2018-07-18 15:30:00,49.7,49.71,49.64,49.65,27976.0,40.2826,40.2907,40.234,40.2421,27976.0
2018-07-18 15:35:00,49.65,49.68,49.63,49.68,30310.0,40.2421,40.2664,40.2258,40.2664,30310.0
2018-07-18 15:40:00,49.68,49.7,49.67,49.68,18796.0,40.2664,40.2826,40.2583,40.2664,18796.0
2018-07-18 15:45:00,49.69,49.74,49.68,49.73,31980.0,40.2745,40.315,40.2664,40.3069,31980.0
2018-07-18 15:50:00,49.73,49.73,49.51,49.53,234971.0,40.3069,40.3069,40.1286,40.1448,234971.0
2018-07-18 15:55:00,49.52,49.56,49.49,49.49,297146.0,40.1367,40.1691,40.1124,40.1124,297146.0
2018-07-19 09:30:00,49.4,49.8,49.23,49.23,62255.0,40.0394,40.3636,39.9016,39.9016,62255.0
2018-07-19 09:35:00,49.24,49.25,48.89,48.92,77244.0,39.9097,39.9179,39.6261,39.6504,77244.0
2018-07-19 09:40:00,48.91,48.93,48.5,48.54,74189.0,39.6423,39.6585,39.31,39.3424,74189.0
2018-07-19 09:45:00,48.57,48.63,48.44,48.59,55971.0,39.3667,39.4153,39.2613,39.3829,55971.0
2018-07-19 09:50:00,48.57,48.57,48.33,48.42,46335.0,39.3667,39.3667,39.1722,39.2451,46335.0
2018-07-19 09:55:00,48.43,48.45,48.17,48.23,55151.0,39.2532,39.2694,39.0425,39.0911,55151.0
2018-07-19 10:00:00,48.23,48.27,48.14,48.21,104144.0,39.0911,39.1235,39.0182,39.0749,104144.0
2018-07-19 10:05:00,48.22,48.62,48.19,48.6,108833.0,39.083,39.4072,39.0587,39.391,108833.0
2018-07-19 10:10:00,48.64,48.8,48.52,48.78,103380.0,39.4234,39.5531,39.3262,39.5369,103380.0
2018-07-19 10:15:00,48.8,48.86,48.69,48.7,62225.0,39.5531,39.6018,39.464,39.4721,62225.0
2018-07-19 10:20:00,48.7,48.83,48.66,48.76,27742.0,39.4721,39.5774,39.4396,39.5207,27742.0
2018-07-19 10:25:00,48.74,48.95,48.71,48.89,53105.0,39.5045,39.6747,39.4802,39.6261,53105.0
2018-07-19 10:30:00,48.85,49.02,48.79,48.99,113978.0,39.5936,39.7314,39.545,39.7071,113978.0
2018-07-19 10:35:00,48.99,49.02,48.87,49.0,39330.0,39.7071,39.7314,39.6099,39.7152,39330.0
2018-07-19 10:40:00,49.0,49.19,48.95,49.13,64402.0,39.7152,39.8692,39.6747,39.8206,64402.0
2018-07-19 10:45:00,49.13,49.32,49.13,49.29,30170.0,39.8206,39.9746,39.8206,39.9503,30170.0
2018-07-19 10:50:00,49.29,49.3,49.22,49.29,20567.0,39.9503,39.9584,39.8935,39.9503,20567.0
2018-07-19 10:55:00,49.29,49.52,49.27,49.48,21358.0,39.9503,40.1367,39.9341,40.1043,21358.0
2018-07-19 11:00:00,49.46,49.55,49.44,49.53,24491.0,40.0881,40.161,40.0718,40.1448,24491.0
2018-07-19 11:05:00,49.52,49.59,49.49,49.58,20410.0,40.1367,40.1934,40.1124,40.1853,20410.0
2018-07-19 11:10:00,49.59,49.7,49.58,49.64,15829.0,40.1934,40.2826,40.1853,40.234,15829.0
2018-07-19 11:15:00,49.65,49.71,49.59,49.61,14594.0,40.2421,40.2907,40.1934,40.2096,14594.0
2018-07-19 11:20:00,49.61,49.66,49.59,49.61,20449.0,40.2096,40.2502,40.1934,40.2096,20449.0
2018-07-19 11:25:00,49.6,49.6,49.45,49.48,17388.0,40.2015,40.2015,40.08,40.1043,17388.0
2018-07-19 11:30:00,49.5,49.62,49.5,49.56,10252.0,40.1205,40.2177,40.1205,40.1691,10252.0
2018-07-19 11:35:00,49.57,49.6,49.49,49.51,25496.0,40.1772,40.2015,40.1124,40.1286,25496.0
2018-07-19 11:40:00,49.52,49.59,49.51,49.55,31492.0,40.1367,40.1934,40.1286,40.161,31492.0
2018-07-19 11:45:00,49.55,49.77,49.55,49.77,20110.0,40.161,40.3393,40.161,40.3393,20110.0
2018-07-19 11:50:00,49.78,49.79,49.6,49.68,20069.0,40.3474,40.3555,40.2015,40.2664,20069.0
2018-07-19 11:55:00,49.68,49.75,49.62,49.65,24687.0,40.2664,40.3231,40.2177,40.2421,24687.0
2018-07-19 12:00:00,49.66,49.75,49.64,49.72,16977.0,40.2502,40.3231,40.234,40.2988,16977.0
2018-07-19 12:05:00,49.71,49.85,49.68,49.79,76639.0,40.2907,40.4042,40.2664,40.3555,76639.0
2018-07-19 12:10:00,49.8,49.82,49.58,49.59,172504.0,40.3636,40.3798,40.1853,40.1934,172504.0
2018-07-19 12:15:00,49.61,49.62,49.54,49.57,55967.0,40.2096,40.2177,40.1529,40.1772,55967.0
2018-07-19 12:20:00,49.56,49.57,49.44,49.45,29193.0,40.1691,40.1772,40.0718,40.08,29193.0
2018-07-19 12:25:00,49.45,49.48,49.41,49.47,33888.0,40.08,40.1043,40.0475,40.0962,33888.0
2018-07-19 12:30:00,49.48,49.49,49.39,49.4,17050.0,40.1043,40.1124,40.0313,40.0394,17050.0
2018-07-19 12:35:00,49.4,49.49,49.39,49.44,23024.0,40.0394,40.1124,40.0313,40.0718,23024.0
2018-07-19 12:40:00,49.44,49.46,49.38,49.39,14676.0,40.0718,40.0881,40.0232,40.0313,14676.0
2018-07-19 12:45:00,49.4,49.47,49.38,49.46,19691.0,40.0394,40.0962,40.0232,40.0881,19691.0
2018-07-19 12:50:00,49.46,49.5,49.43,49.45,8200.0,40.0881,40.1205,40.0637,40.08,8200.0
2018-07-19 12:55:00,49.47,49.48,49.45,49.45,13072.0,40.0962,40.1043,40.08,40.08,13072.0
2018-07-19 13:00:00,49.46,49.5,49.31,49.39,30994.0,40.0881,40.1205,39.9665,40.0313,30994.0
2018-07-19 13:05:00,49.38,49.39,49.3,49.3,9401.0,40.0232,40.0313,39.9584,39.9584,9401.0
2018-07-19 13:10:00,49.3,49.39,49.28,49.36,9579.0,39.9584,40.0313,39.9422,40.007,9579.0
2018-07-19 13:15:00,49.35,49.42,49.34,49.41,21353.0,39.9989,40.0556,39.9908,40.0475,21353.0
2018-07-19 13:20:00,49.41,49.43,49.39,49.42,26709.0,40.0475,40.0637,40.0313,40.0556,26709.0
2018-07-19 13:25:00,49.41,49.42,49.39,49.4,7294.0,40.0475,40.0556,40.0313,40.0394,7294.0
2018-07-19 13:30:00,49.4,49.4,49.33,49.34,7181.0,40.0394,40.0394,39.9827,39.9908,7181.0
2018-07-19 13:35:00,49.35,49.45,49.35,49.45,47857.0,39.9989,40.08,39.9989,40.08,47857.0
2018-07-19 13:40:00,49.45,49.47,49.44,49.47,18075.0,40.08,40.0962,40.0718,40.0962,18075.0
2018-07-19 13:45:00,49.47,49.47,49.43,49.46,9639.0,40.0962,40.0962,40.0637,40.0881,9639.0
2018-07-19 13:50:00,49.45,49.49,49.44,49.47,28643.0,40.08,40.1124,40.0718,40.0962,28643.0
2018-07-19 13:55:00,49.47,49.54,49.47,49.54,24628.0,40.0962,40.1529,40.0962,40.1529,24628.0
2018-07-19 14:00:00,49.54,49.6,49.53,49.59,30022.0,40.1529,40.2015,40.1448,40.1934,30022.0
2018-07-19 14:05:00,49.59,49.64,49.58,49.6,20470.0,40.1934,40.234,40.1853,40.2015,20470.0
2018-07-19 14:10:00,49.6,49.6,49.55,49.56,19021.0,40.2015,40.2015,40.161,40.1691,19021.0
2018-07-19 14:15:00,49.57,49.61,49.55,49.61,25387.0,40.1772,40.2096,40.161,40.2096,25387.0
2018-07-19 14:20:00,49.61,49.74,49.6,49.71,28815.0,40.2096,40.315,40.2015,40.2907,28815.0
2018-07-19 14:25:00,49.7,49.72,49.66,49.68,13682.0,40.2826,40.2988,40.2502,40.2664,13682.0
2018-07-19 14:30:00,49.68,49.7,49.66,49.66,13496.0,40.2664,40.2826,40.2502,40.2502,13496.0
2018-07-19 14:35:00,49.66,49.66,49.56,49.63,15552.0,40.2502,40.2502,40.1691,40.2258,15552.0
2018-07-19 14:40:00,49.64,49.64,49.58,49.59,14620.0,40.234,40.234,40.1853,40.1934,14620.0
2018-07-19 14:45:00,49.6,49.62,49.49,49.49,20383.0,40.2015,40.2177,40.1124,40.1124,20383.0
2018-07-19 14:50:00,49.49,49.49,49.35,49.35,43231.0,40.1124,40.1124,39.9989,39.9989,43231.0
2018-07-19 14:55:00,49.33,49.35,49.28,49.29,23400.0,39.9827,39.9989,39.9422,39.9503,23400.0
2018-07-19 15:00:00,49.29,49.34,49.26,49.33,24170.0,39.9503,39.9908,39.926,39.9827,24170.0
2018-07-19 15:05:00,49.33,49.35,49.25,49.27,32346.0,39.9827,39.9989,39.9179,39.9341,32346.0
2018-07-19 15:10:00,49.27,49.27,49.16,49.18,28178.0,39.9341,39.9341,39.8449,39.8611,28178.0
2018-07-19 15:15:00,49.18,49.24,49.16,49.22,22304.0,39.8611,39.9097,39.8449,39.8935,22304.0
2018-07-19 15:20:00,49.21,49.23,49.12,49.17,30106.0,39.8854,39.9016,39.8125,39.853,30106.0
2018-07-19 15:25:00,49.17,49.18,49.06,49.07,26513.0,39.853,39.8611,39.7639,39.772,26513.0
2018-07-19 15:30:00,49.06,49.23,49.05,49.21,35431.0,39.7639,39.9016,39.7557,39.8854,35431.0
2018-07-19 15:35:00,49.21,49.24,49.18,49.18,36453.0,39.8854,39.9097,39.8611,39.8611,36453.0
2018-07-19 15:40:00,49.18,49.21,49.16,49.21,37410.0,39.8611,39.8854,39.8449,39.8854,37410.0
2018-07-19 15:45:00,49.21,49.23,49.12,49.12,165441.0,39.8854,39.9016,39.8125,39.8125,165441.0
2018-07-19 15:50:00,49.13,49.22,49.11,49.21,137973.0,39.8206,39.8935,39.8044,39.8854,137973.0
2018-07-19 15:55:00,49.22,49.24,48.98,49.0,681802.0,39.8935,39.9097,39.699,39.7152,681802.0
2018-07-20 09:30:00,48.66,48.8,48.43,48.52,106806.0,39.4396,39.5531,39.2532,39.3262,106806.0
2018-07-20 09:35:00,48.45,48.62,48.32,48.41,52469.0,39.2694,39.4072,39.1641,39.237,52469.0
2018-07-20 09:40:00,48.41,48.49,48.22,48.22,66860.0,39.237,39.3019,39.083,39.083,66860.0
2018-07-20 09:45:00,48.23,48.48,48.22,48.29,47806.0,39.0911,39.2938,39.083,39.1398,47806.0
2018-07-20 09:50:00,48.29,48.6,48.27,48.6,50867.0,39.1398,39.391,39.1235,39.391,50867.0
2018-07-20 09:55:00,48.58,48.86,48.58,48.81,39119.0,39.3748,39.6018,39.3748,39.5612,39119.0
2018-07-20 10:00:00,48.81,48.95,48.71,48.79,40786.0,39.5612,39.6747,39.4802,39.545,40786.0
2018-07-20 10:05:00,48.8,48.93,48.8,48.89,27146.0,39.5531,39.6585,39.5531,39.6261,27146.0
2018-07-20 10:10:00,48.92,49.04,48.91,49.0,52645.0,39.6504,39.7476,39.6423,39.7152,52645.0
2018-07-20 10:15:00,49.0,49.12,48.95,49.05,99852.0,39.7152,39.8125,39.6747,39.7557,99852.0
2018-07-20 10:20:00,49.05,49.18,49.0,49.14,79984.0,39.7557,39.8611,39.7152,39.8287,79984.0
2018-07-20 10:25:00,49.14,49.14,48.93,49.0,83125.0,39.8287,39.8287,39.6585,39.7152,83125.0
2018-07-20 10:30:00,49.02,49.12,49.01,49.07,27033.0,39.7314,39.8125,39.7233,39.772,27033.0
2018-07-20 10:35:00,49.08,49.11,49.0,49.08,48245.0,39.7801,39.8044,39.7152,39.7801,48245.0
2018-07-20 10:40:00,49.07,49.09,49.0,49.04,27363.0,39.772,39.7882,39.7152,39.7476,27363.0
2018-07-20 10:45:00,49.05,49.1,49.01,49.02,19591.0,39.7557,39.7963,39.7233,39.7314,19591.0
2018-07-20 10:50:00,49.01,49.09,49.0,49.07,17993.0,39.7233,39.7882,39.7152,39.772,17993.0
2018-07-20 10:55:00,49.07,49.08,49.01,49.08,23518.0,39.772,39.7801,39.7233,39.7801,23518.0
2018-07-20 11:00:00,49.09,49.09,48.99,49.04,36886.0,39.7882,39.7882,39.7071,39.7476,36886.0
2018-07-20 11:05:00,49.04,49.1,49.02,49.1,19580.0,39.7476,39.7963,39.7314,39.7963,19580.0
2018-07-20 11:10:00,49.09,49.3,49.09,49.2,181744.0,39.7882,39.9584,39.7882,39.8773,181744.0
2018-07-20 11:15:00,49.19,49.23,49.17,49.23,20023.0,39.8692,39.9016,39.853,39.9016,20023.0
2018-07-20 11:20:00,49.23,49.26,49.12,49.13,21916.0,39.9016,39.926,39.8125,39.8206,21916.0
2018-07-20 11:25:00,49.13,49.24,49.12,49.23,27187.0,39.8206,39.9097,39.8125,39.9016,27187.0
2018-07-20 11:30:00,49.23,49.29,49.19,49.2,24703.0,39.9016,39.9503,39.8692,39.8773,24703.0
2018-07-20 11:35:00,49.2,49.27,49.2,49.26,15911.0,39.8773,39.9341,39.8773,39.926,15911.0
2018-07-20 11:40:00,49.24,49.25,49.13,49.18,11829.0,39.9097,39.9179,39.8206,39.8611,11829.0
2018-07-20 11:45:00,49.19,49.24,49.16,49.21,10982.0,39.8692,39.9097,39.8449,39.8854,10982.0
2018-07-20 11:50:00,49.2,49.2,49.11,49.11,13353.0,39.8773,39.8773,39.8044,39.8044,13353.0
2018-07-20 11:55:00,49.11,49.13,49.09,49.09,9785.0,39.8044,39.8206,39.7882,39.7882,9785.0
2018-07-20 12:00:00,49.08,49.15,49.08,49.13,22800.0,39.7801,39.8368,39.7801,39.8206,22800.0
2018-07-20 12:05:00,49.13,49.16,49.1,49.13,31667.0,39.8206,39.8449,39.7963,39.8206,31667.0
2018-07-20 12:10:00,49.13,49.17,49.11,49.12,51427.0,39.8206,39.853,39.8044,39.8125,51427.0
2018-07-20 12:15:00,49.12,49.17,48.99,49.03,65750.0,39.8125,39.853,39.7071,39.7395,65750.0
2018-07-20 12:20:00,49.01,49.02,48.9,48.98,17434.0,39.7233,39.7314,39.6342,39.699,17434.0
2018-07-20 12:25:00,48.97,48.98,48.89,48.97,12093.0,39.6909,39.699,39.6261,39.6909,12093.0
2018-07-20 12:30:00,48.96,48.98,48.94,48.95,5300.0,39.6828,39.699,39.6666,39.6747,5300.0
2018-07-20 12:35:00,48.95,49.0,48.95,48.99,11400.0,39.6747,39.7152,39.6747,39.7071,11400.0
2018-07-20 12:40:00,48.98,49.03,48.97,49.03,13059.0,39.699,39.7395,39.6909,39.7395,13059.0
2018-07-20 12:45:00,49.02,49.07,49.0,49.06,14839.0,39.7314,39.772,39.7152,39.7639,14839.0
2018-07-20 12:50:00,49.06,49.07,49.04,49.04,12034.0,39.7639,39.772,39.7476,39.7476,12034.0
2018-07-20 12:55:00,49.03,49.04,48.94,48.95,104263.0,39.7395,39.7476,39.6666,39.6747,104263.0
2018-07-20 13:00:00,48.94,48.99,48.92,48.95,14605.0,39.6666,39.7071,39.6504,39.6747,14605.0
2018-07-20 13:05:00,48.94,48.95,48.81,48.81,22962.0,39.6666,39.6747,39.5612,39.5612,22962.0
2018-07-20 13:10:00,48.83,48.9,48.82,48.88,13902.0,39.5774,39.6342,39.5693,39.618,13902.0
2018-07-20 13:15:00,48.89,48.89,48.79,48.79,12544.0,39.6261,39.6261,39.545,39.545,12544.0
2018-07-20 13:20:00,48.79,48.82,48.78,48.78,16632.0,39.545,39.5693,39.5369,39.5369,16632.0
2018-07-20 13:25:00,48.78,48.79,48.74,48.75,12819.0,39.5369,39.545,39.5045,39.5126,12819.0
2018-07-20 13:30:00,48.75,48.75,48.7,48.71,21808.0,39.5126,39.5126,39.4721,39.4802,21808.0
2018-07-20 13:35:00,48.72,48.77,48.71,48.76,15123.0,39.4883,39.5288,39.4802,39.5207,15123.0
2018-07-20 13:40:00,48.76,48.78,48.72,48.77,18976.0,39.5207,39.5369,39.4883,39.5288,18976.0
2018-07-20 13:45:00,48.78,48.84,48.78,48.84,11944.0,39.5369,39.5855,39.5369,39.5855,11944.0
2018-07-20 13:50:00,48.85,48.89,48.84,48.87,15557.0,39.5936,39.6261,39.5855,39.6099,15557.0
2018-07-20 13:55:00,48.88,48.92,48.87,48.91,11480.0,39.618,39.6504,39.6099,39.6423,11480.0
2018-07-20 14:00:00,48.91,48.96,48.91,48.95,7562.0,39.6423,39.6828,39.6423,39.6747,7562.0
2018-07-20 14:05:00,48.95,48.97,48.92,48.93,9898.0,39.6747,39.6909,39.6504,39.6585,9898.0
2018-07-20 14:10:00,48.92,48.93,48.89,48.91,15558.0,39.6504,39.6585,39.6261,39.6423,15558.0
2018-07-20 14:15:00,48.92,48.93,48.9,48.92,9282.0,39.6504,39.6585,39.6342,39.6504,9282.0
2018-07-20 14:20:00,48.9,48.92,48.87,48.9,11243.0,39.6342,39.6504,39.6099,39.6342,11243.0
2018-07-20 14:25:00,48.9,48.91,48.87,48.9,9755.0,39.6342,39.6423,39.6099,39.6342,9755.0
2018-07-20 14:30:00,48.91,48.92,48.82,48.82,8103.0,39.6423,39.6504,39.5693,39.5693,8103.0
2018-07-20 14:35:00,48.82,48.85,48.81,48.84,11480.0,39.5693,39.5936,39.5612,39.5855,11480.0
2018-07-20 14:40:00,48.84,48.9,48.84,48.87,10165.0,39.5855,39.6342,39.5855,39.6099,10165.0
2018-07-20 14:45:00,48.87,48.92,48.86,48.9,6843.0,39.6099,39.6504,39.6018,39.6342,6843.0
2018-07-20 14:50:00,48.9,48.91,48.88,48.9,10054.0,39.6342,39.6423,39.618,39.6342,10054.0
2018-07-20 14:55:00,48.9,48.91,48.89,48.91,10082.0,39.6342,39.6423,39.6261,39.6423,10082.0
2018-07-20 15:00:00,48.91,48.91,48.89,48.9,11790.0,39.6423,39.6423,39.6261,39.6342,11790.0
2018-07-20 15:05:00,48.91,48.93,48.9,48.91,28755.0,39.6423,39.6585,39.6342,39.6423,28755.0
2018-07-20 15:10:00,48.9,48.94,48.9,48.92,33680.0,39.6342,39.6666,39.6342,39.6504,33680.0
2018-07-20 15:15:00,48.91,48.92,48.87,48.9,32503.0,39.6423,39.6504,39.6099,39.6342,32503.0
2018-07-20 15:20:00,48.89,48.92,48.88,48.89,47987.0,39.6261,39.6504,39.618,39.6261,47987.0
2018-07-20 15:25:00,48.89,48.95,48.89,48.95,31089.0,39.6261,39.6747,39.6261,39.6747,31089.0
2018-07-20 15:30:00,48.95,48.99,48.93,48.98,39603.0,39.6747,39.7071,39.6585,39.699,39603.0
2018-07-20 15:35:00,48.98,48.98,48.91,48.91,86121.0,39.699,39.699,39.6423,39.6423,86121.0
2018-07-20 15:40:00,48.92,48.92,48.89,48.89,62640.0,39.6504,39.6504,39.6261,39.6261,62640.0
2018-07-20 15:45:00,48.88,48.88,48.81,48.82,63037.0,39.618,39.618,39.5612,39.5693,63037.0
2018-07-20 15:50:00,48.81,48.82,48.8,48.82,89903.0,39.5612,39.5693,39.5531,39.5693,89903.0
2018-07-20 15:55:00,48.82,48.82,48.79,48.8,186996.0,39.5693,39.5693,39.545,39.5531,186996.0
2018-07-23 09:30:00,48.8,48.84,48.35,48.35,109197.0,39.5531,39.5855,39.1884,39.1884,109197.0
2018-07-23 09:35:00,48.32,49.11,48.32,49.11,28906.0,39.1641,39.8044,39.1641,39.8044,28906.0
2018-07-23 09:40:00,49.12,49.34,49.11,49.22,25972.0,39.8125,39.9908,39.8044,39.8935,25972.0
2018-07-23 09:45:00,49.26,49.6,49.19,49.57,20718.0,39.926,40.2015,39.8692,40.1772,20718.0
2018-07-23 09:50:00,49.59,49.6,49.31,49.32,95763.0,40.1934,40.2015,39.9665,39.9746,95763.0
2018-07-23 09:55:00,49.32,49.34,49.18,49.22,40785.0,39.9746,39.9908,39.8611,39.8935,40785.0
2018-07-23 10:00:00,49.23,49.53,49.23,49.5,48363.0,39.9016,40.1448,39.9016,40.1205,48363.0
2018-07-23 10:05:00,49.5,49.55,49.35,49.41,26836.0,40.1205,40.161,39.9989,40.0475,26836.0
2018-07-23 10:10:00,49.41,49.51,49.38,49.47,89247.0,40.0475,40.1286,40.0232,40.0962,89247.0
2018-07-23 10:15:00,49.47,49.49,49.38,49.4,81021.0,40.0962,40.1124,40.0232,40.0394,81021.0
2018-07-23 10:20:00,49.38,49.41,49.2,49.2,58120.0,40.0232,40.0475,39.8773,39.8773,58120.0
2018-07-23 10:25:00,49.19,49.26,49.12,49.22,24882.0,39.8692,39.926,39.8125,39.8935,24882.0
2018-07-23 10:30:00,49.22,49.22,49.09,49.16,24772.0,39.8935,39.8935,39.7882,39.8449,24772.0
2018-07-23 10:35:00,49.17,49.17,49.03,49.16,60148.0,39.853,39.853,39.7395,39.8449,60148.0
2018-07-23 10:40:00,49.17,49.32,49.16,49.3,31768.0,39.853,39.9746,39.8449,39.9584,31768.0
2018-07-23 10:45:00,49.32,49.64,49.31,49.64,48381.0,39.9746,40.234,39.9665,40.234,48381.0
2018-07-23 10:50:00,49.63,49.69,49.55,49.61,32271.0,40.2258,40.2745,40.161,40.2096,32271.0
2018-07-23 10:55:00,49.61,49.66,49.48,49.52,53557.0,40.2096,40.2502,40.1043,40.1367,53557.0
2018-07-23 11:00:00,49.54,49.54,49.39,49.43,26598.0,40.1529,40.1529,40.0313,40.0637,26598.0
2018-07-23 11:05:00,49.43,49.45,49.35,49.4,18211.0,40.0637,40.08,39.9989,40.0394,18211.0
2018-07-23 11:10:00,49.39,49.46,49.36,49.41,19102.0,40.0313,40.0881,40.007,40.0475,19102.0
2018-07-23 11:15:00,49.4,49.53,49.4,49.48,27614.0,40.0394,40.1448,40.0394,40.1043,27614.0
2018-07-23 11:20:00,49.49,49.51,49.46,49.47,18826.0,40.1124,40.1286,40.0881,40.0962,18826.0
2018-07-23 11:25:00,49.47,49.48,49.42,49.43,22602.0,40.0962,40.1043,40.0556,40.0637,22602.0
2018-07-23 11:30:00,49.43,49.53,49.43,49.53,28434.0,40.0637,40.1448,40.0637,40.1448,28434.0
2018-07-23 11:35:00,49.54,49.6,49.52,49.59,17692.0,40.1529,40.2015,40.1367,40.1934,17692.0
2018-07-23 11:40:00,49.59,49.59,49.53,49.55,12959.0,40.1934,40.1934,40.1448,40.161,12959.0
2018-07-23 11:45:00,49.55,49.64,49.53,49.64,21441.0,40.161,40.234,40.1448,40.234,21441.0
2018-07-23 11:50:00,49.64,49.7,49.57,49.63,25082.0,40.234,40.2826,40.1772,40.2258,25082.0
2018-07-23 11:55:00,49.62,49.67,49.61,49.63,10905.0,40.2177,40.2583,40.2096,40.2258,10905.0
2018-07-23 12:00:00,49.64,49.72,49.64,49.72,10167.0,40.234,40.2988,40.234,40.2988,10167.0
2018-07-23 12:05:00,49.71,49.73,49.68,49.68,15833.0,40.2907,40.3069,40.2664,40.2664,15833.0
2018-07-23 12:10:00,49.68,49.69,49.59,49.61,8095.0,40.2664,40.2745,40.1934,40.2096,8095.0
2018-07-23 12:15:00,49.62,49.63,49.54,49.55,16963.0,40.2177,40.2258,40.1529,40.161,16963.0
2018-07-23 12:20:00,49.56,49.67,49.55,49.67,12130.0,40.1691,40.2583,40.161,40.2583,12130.0
2018-07-23 12:25:00,49.65,49.74,49.64,49.7,14105.0,40.2421,40.315,40.234,40.2826,14105.0
2018-07-23 12:30:00,49.7,49.7,49.63,49.66,10606.0,40.2826,40.2826,40.2258,40.2502,10606.0
2018-07-23 12:35:00,49.67,49.69,49.64,49.67,7675.0,40.2583,40.2745,40.234,40.2583,7675.0
2018-07-23 12:40:00,49.66,49.7,49.64,49.64,7377.0,40.2502,40.2826,40.234,40.234,7377.0
2018-07-23 12:45:00,49.65,49.67,49.63,49.63,8856.0,40.2421,40.2583,40.2258,40.2258,8856.0
2018-07-23 12:50:00,49.63,49.67,49.6,49.66,10093.0,40.2258,40.2583,40.2015,40.2502,10093.0
2018-07-23 12:55:00,49.66,49.71,49.65,49.7,16163.0,40.2502,40.2907,40.2421,40.2826,16163.0
2018-07-23 13:00:00,49.69,49.7,49.63,49.63,13984.0,40.2745,40.2826,40.2258,40.2258,13984.0
2018-07-23 13:05:00,49.62,49.64,49.58,49.63,10347.0,40.2177,40.234,40.1853,40.2258,10347.0
2018-07-23 13:10:00,49.62,49.67,49.6,49.65,10644.0,40.2177,40.2583,40.2015,40.2421,10644.0
2018-07-23 13:15:00,49.65,49.66,49.54,49.59,19080.0,40.2421,40.2502,40.1529,40.1934,19080.0
2018-07-23 13:20:00,49.59,49.6,49.56,49.56,7100.0,40.1934,40.2015,40.1691,40.1691,7100.0
2018-07-23 13:25:00,49.57,49.64,49.57,49.64,15416.0,40.1772,40.234,40.1772,40.234,15416.0
2018-07-23 13:30:00,49.63,49.67,49.62,49.67,9720.0,40.2258,40.2583,40.2177,40.2583,9720.0
2018-07-23 13:35:00,49.65,49.7,49.65,49.69,10743.0,40.2421,40.2826,40.2421,40.2745,10743.0
2018-07-23 13:40:00,49.68,49.7,49.66,49.7,9208.0,40.2664,40.2826,40.2502,40.2826,9208.0
2018-07-23 13:45:00,49.69,49.73,49.69,49.71,16609.0,40.2745,40.3069,40.2745,40.2907,16609.0
2018-07-23 13:50:00,49.71,49.78,49.7,49.77,18755.0,40.2907,40.3474,40.2826,40.3393,18755.0
2018-07-23 13:55:00,49.77,49.78,49.73,49.74,16311.0,40.3393,40.3474,40.3069,40.315,16311.0
2018-07-23 14:00:00,49.74,49.74,49.66,49.69,15806.0,40.315,40.315,40.2502,40.2745,15806.0
2018-07-23 14:05:00,49.69,49.69,49.61,49.61,16789.0,40.2745,40.2745,40.2096,40.2096,16789.0
2018-07-23 14:10:00,49.61,49.68,49.61,49.68,14423.0,40.2096,40.2664,40.2096,40.2664,14423.0
2018-07-23 14:15:00,49.68,49.69,49.64,49.67,55725.0,40.2664,40.2745,40.234,40.2583,55725.0
2018-07-23 14:20:00,49.67,49.68,49.61,49.62,30424.0,40.2583,40.2664,40.2096,40.2177,30424.0
2018-07-23 14:25:00,49.63,49.64,49.54,49.55,22668.0,40.2258,40.234,40.1529,40.161,22668.0
2018-07-23 14:30:00,49.54,49.56,49.47,49.48,50219.0,40.1529,40.1691,40.0962,40.1043,50219.0
2018-07-23 14:35:00,49.47,49.52,49.45,49.51,17117.0,40.0962,40.1367,40.08,40.1286,17117.0
2018-07-23 14:40:00,49.5,49.52,49.41,49.45,22485.0,40.1205,40.1367,40.0475,40.08,22485.0
2018-07-23 14:45:00,49.45,49.5,49.44,49.48,15632.0,40.08,40.1205,40.0718,40.1043,15632.0
2018-07-23 14:50:00,49.48,49.48,49.36,49.36,28198.0,40.1043,40.1043,40.007,40.007,28198.0
2018-07-23 14:55:00,49.36,49.39,49.33,49.36,14017.0,40.007,40.0313,39.9827,40.007,14017.0
2018-07-23 15:00:00,49.36,49.38,49.29,49.32,19762.0,40.007,40.0232,39.9503,39.9746,19762.0
2018-07-23 15:05:00,49.32,49.35,49.3,49.35,10075.0,39.9746,39.9989,39.9584,39.9989,10075.0
2018-07-23 15:10:00,49.35,49.4,49.33,49.34,20091.0,39.9989,40.0394,39.9827,39.9908,20091.0
2018-07-23 15:15:00,49.34,49.35,49.28,49.32,20791.0,39.9908,39.9989,39.9422,39.9746,20791.0
2018-07-23 15:20:00,49.32,49.37,49.3,49.35,23074.0,39.9746,40.0151,39.9584,39.9989,23074.0
2018-07-23 15:25:00,49.35,49.39,49.35,49.37,20190.0,39.9989,40.0313,39.9989,40.0151,20190.0
2018-07-23 15:30:00,49.36,49.36,49.3,49.35,26349.0,40.007,40.007,39.9584,39.9989,26349.0
2018-07-23 15:35:00,49.35,49.38,49.32,49.34,69168.0,39.9989,40.0232,39.9746,39.9908,69168.0
2018-07-23 15:40:00,49.35,49.4,49.32,49.37,33340.0,39.9989,40.0394,39.9746,40.0151,33340.0
2018-07-23 15:45:00,49.37,49.44,49.37,49.38,55619.0,40.0151,40.0718,40.0151,40.0232,55619.0
2018-07-23 15:50:00,49.39,49.41,49.21,49.26,146315.0,40.0313,40.0475,39.8854,39.926,146315.0
2018-07-23 15:55:00,49.26,49.27,49.09,49.15,584259.0,39.926,39.9341,39.7882,39.8368,584259.0
2018-07-24 09:30:00,49.45,49.65,49.27,49.29,53771.0,40.08,40.2421,39.9341,39.9503,53771.0
2018-07-24 09:35:00,49.31,49.48,49.28,49.48,46738.0,39.9665,40.1043,39.9422,40.1043,46738.0
2018-07-24 09:40:00,49.48,49.53,49.42,49.46,33184.0,40.1043,40.1448,40.0556,40.0881,33184.0
2018-07-24 09:45:00,49.46,49.57,49.45,49.53,47081.0,40.0881,40.1772,40.08,40.1448,47081.0
2018-07-24 09:50:00,49.52,49.53,49.32,49.48,20776.0,40.1367,40.1448,39.9746,40.1043,20776.0
2018-07-24 09:55:00,49.46,49.57,49.43,49.47,20398.0,40.0881,40.1772,40.0637,40.0962,20398.0
2018-07-24 10:00:00,49.47,49.59,49.44,49.58,26541.0,40.0962,40.1934,40.0718,40.1853,26541.0
2018-07-24 10:05:00,49.59,49.6,49.39,49.41,17396.0,40.1934,40.2015,40.0313,40.0475,17396.0
2018-07-24 10:10:00,49.42,49.56,49.42,49.56,13889.0,40.0556,40.1691,40.0556,40.1691,13889.0
2018-07-24 10:15:00,49.55,49.61,49.53,49.61,27546.0,40.161,40.2096,40.1448,40.2096,27546.0
2018-07-24 10:20:00,49.63,49.65,49.52,49.65,18004.0,40.2258,40.2421,40.1367,40.2421,18004.0
2018-07-24 10:25:00,49.63,49.65,49.46,49.47,16574.0,40.2258,40.2421,40.0881,40.0962,16574.0
2018-07-24 10:30:00,49.47,49.58,49.43,49.57,15267.0,40.0962,40.1853,40.0637,40.1772,15267.0
2018-07-24 10:35:00,49.57,49.61,49.47,49.54,18337.0,40.1772,40.2096,40.0962,40.1529,18337.0
2018-07-24 10:40:00,49.53,49.57,49.53,49.56,14438.0,40.1448,40.1772,40.1448,40.1691,14438.0
2018-07-24 10:45:00,49.57,49.65,49.56,49.63,17087.0,40.1772,40.2421,40.1691,40.2258,17087.0
2018-07-24 10:50:00,49.63,49.64,49.5,49.5,22709.0,40.2258,40.234,40.1205,40.1205,22709.0
2018-07-24 10:55:00,49.48,49.5,49.45,49.46,14698.0,40.1043,40.1205,40.08,40.0881,14698.0
2018-07-24 11:00:00,49.48,49.54,49.46,49.48,57715.0,40.1043,40.1529,40.0881,40.1043,57715.0
2018-07-24 11:05:00,49.48,49.61,49.45,49.59,87567.0,40.1043,40.2096,40.08,40.1934,87567.0
2018-07-24 11:10:00,49.58,49.6,49.51,49.54,46198.0,40.1853,40.2015,40.1286,40.1529,46198.0
2018-07-24 11:15:00,49.53,49.56,49.5,49.52,28178.0,40.1448,40.1691,40.1205,40.1367,28178.0
2018-07-24 11:20:00,49.5,49.58,49.47,49.58,14003.0,40.1205,40.1853,40.0962,40.1853,14003.0
2018-07-24 11:25:00,49.58,49.66,49.58,49.62,14339.0,40.1853,40.2502,40.1853,40.2177,14339.0
2018-07-24 11:30:00,49.62,49.7,49.61,49.66,64824.0,40.2177,40.2826,40.2096,40.2502,64824.0
2018-07-24 11:35:00,49.66,49.68,49.59,49.62,65221.0,40.2502,40.2664,40.1934,40.2177,65221.0
2018-07-24 11:40:00,49.62,49.65,49.59,49.62,17754.0,40.2177,40.2421,40.1934,40.2177,17754.0
2018-07-24 11:45:00,49.62,49.63,49.56,49.58,10410.0,40.2177,40.2258,40.1691,40.1853,10410.0
2018-07-24 11:50:00,49.57,49.58,49.44,49.46,14145.0,40.1772,40.1853,40.0718,40.0881,14145.0
2018-07-24 11:55:00,49.46,49.48,49.42,49.48,13158.0,40.0881,40.1043,40.0556,40.1043,13158.0
2018-07-24 12:00:00,49.49,49.52,49.47,49.51,25453.0,40.1124,40.1367,40.0962,40.1286,25453.0
2018-07-24 12:05:00,49.52,49.57,49.48,49.57,9538.0,40.1367,40.1772,40.1043,40.1772,9538.0
2018-07-24 12:10:00,49.57,49.57,49.46,49.47,13588.0,40.1772,40.1772,40.0881,40.0962,13588.0
2018-07-24 12:15:00,49.47,49.49,49.46,49.48,8686.0,40.0962,40.1124,40.0881,40.1043,8686.0
2018-07-24 12:20:00,49.48,49.5,49.41,49.42,8189.0,40.1043,40.1205,40.0475,40.0556,8189.0
2018-07-24 12:25:00,49.42,49.51,49.4,49.48,18689.0,40.0556,40.1286,40.0394,40.1043,18689.0
2018-07-24 12:30:00,49.49,49.51,49.43,49.43,16932.0,40.1124,40.1286,40.0637,40.0637,16932.0
2018-07-24 12:35:00,49.44,49.47,49.42,49.42,6110.0,40.0718,40.0962,40.0556,40.0556,6110.0
2018-07-24 12:40:00,49.43,49.44,49.41,49.42,10584.0,40.0637,40.0718,40.0475,40.0556,10584.0
2018-07-24 12:45:00,49.43,49.47,49.39,49.41,13204.0,40.0637,40.0962,40.0313,40.0475,13204.0
2018-07-24 12:50:00,49.43,49.44,49.37,49.38,8556.0,40.0637,40.0718,40.0151,40.0232,8556.0
2018-07-24 12:55:00,49.38,49.38,49.31,49.35,13847.0,40.0232,40.0232,39.9665,39.9989,13847.0
2018-07-24 13:00:00,49.35,49.4,49.34,49.39,12792.0,39.9989,40.0394,39.9908,40.0313,12792.0
2018-07-24 13:05:00,49.38,49.42,49.37,49.4,7000.0,40.0232,40.0556,40.0151,40.0394,7000.0
2018-07-24 13:10:00,49.39,49.42,49.38,49.39,7636.0,40.0313,40.0556,40.0232,40.0313,7636.0
2018-07-24 13:15:00,49.4,49.4,49.35,49.35,7900.0,40.0394,40.0394,39.9989,39.9989,7900.0
2018-07-24 13:20:00,49.35,49.38,49.34,49.34,14641.0,39.9989,40.0232,39.9908,39.9908,14641.0
2018-07-24 13:25:00,49.33,49.34,49.28,49.29,12651.0,39.9827,39.9908,39.9422,39.9503,12651.0
2018-07-24 13:30:00,49.3,49.32,49.22,49.3,26183.0,39.9584,39.9746,39.8935,39.9584,26183.0
2018-07-24 13:35:00,49.32,49.36,49.3,49.31,116300.0,39.9746,40.007,39.9584,39.9665,116300.0
2018-07-24 13:40:00,49.31,49.37,49.28,49.36,12877.0,39.9665,40.0151,39.9422,40.007,12877.0
2018-07-24 13:45:00,49.36,49.43,49.33,49.43,125937.0,40.007,40.0637,39.9827,40.0637,125937.0
2018-07-24 13:50:00,49.42,49.42,49.36,49.42,99909.0,40.0556,40.0556,40.007,40.0556,99909.0
2018-07-24 13:55:00,49.39,49.41,49.33,49.34,21682.0,40.0313,40.0475,39.9827,39.9908,21682.0
2018-07-24 14:00:00,49.34,49.35,49.3,49.33,13948.0,39.9908,39.9989,39.9584,39.9827,13948.0
2018-07-24 14:05:00,49.32,49.32,49.25,49.26,30983.0,39.9746,39.9746,39.9179,39.926,30983.0
2018-07-24 14:10:00,49.27,49.27,49.19,49.19,17482.0,39.9341,39.9341,39.8692,39.8692,17482.0
2018-07-24 14:15:00,49.18,49.18,49.11,49.12,14753.0,39.8611,39.8611,39.8044,39.8125,14753.0
2018-07-24 14:20:00,49.12,49.14,49.06,49.1,25016.0,39.8125,39.8287,39.7639,39.7963,25016.0
2018-07-24 14:25:00,49.09,49.15,49.05,49.14,33505.0,39.7882,39.8368,39.7557,39.8287,33505.0
2018-07-24 14:30:00,49.14,49.21,49.12,49.19,19472.0,39.8287,39.8854,39.8125,39.8692,19472.0
2018-07-24 14:35:00,49.18,49.19,49.11,49.14,27852.0,39.8611,39.8692,39.8044,39.8287,27852.0
2018-07-24 14:40:00,49.15,49.24,49.13,49.23,24633.0,39.8368,39.9097,39.8206,39.9016,24633.0
2018-07-24 14:45:00,49.23,49.27,49.2,49.21,20238.0,39.9016,39.9341,39.8773,39.8854,20238.0
2018-07-24 14:50:00,49.22,49.24,49.2,49.21,13340.0,39.8935,39.9097,39.8773,39.8854,13340.0
2018-07-24 14:55:00,49.21,49.28,49.2,49.23,18358.0,39.8854,39.9422,39.8773,39.9016,18358.0
2018-07-24 15:00:00,49.23,49.25,49.22,49.25,14271.0,39.9016,39.9179,39.8935,39.9179,14271.0
2018-07-24 15:05:00,49.25,49.28,49.2,49.26,25400.0,39.9179,39.9422,39.8773,39.926,25400.0
2018-07-24 15:10:00,49.26,49.27,49.24,49.27,15758.0,39.926,39.9341,39.9097,39.9341,15758.0
2018-07-24 15:15:00,49.27,49.34,49.25,49.31,21116.0,39.9341,39.9908,39.9179,39.9665,21116.0
2018-07-24 15:20:00,49.31,49.31,49.27,49.3,20549.0,39.9665,39.9665,39.9341,39.9584,20549.0
2018-07-24 15:25:00,49.29,49.31,49.25,49.27,15983.0,39.9503,39.9665,39.9179,39.9341,15983.0
2018-07-24 15:30:00,49.27,49.27,49.21,49.27,33684.0,39.9341,39.9341,39.8854,39.9341,33684.0
2018-07-24 15:35:00,49.28,49.28,49.24,49.27,31775.0,39.9422,39.9422,39.9097,39.9341,31775.0
2018-07-24 15:40:00,49.27,49.28,49.23,49.25,31409.0,39.9341,39.9422,39.9016,39.9179,31409.0
2018-07-24 15:45:00,49.26,49.27,49.2,49.26,72381.0,39.926,39.9341,39.8773,39.926,72381.0
2018-07-24 15:50:00,49.25,49.31,49.15,49.16,154701.0,39.9179,39.9665,39.8368,39.8449,154701.0
2018-07-24 15:55:00,49.16,49.19,49.15,49.19,255883.0,39.8449,39.8692,39.8368,39.8692,255883.0
2018-07-25 09:30:00,49.35,49.58,49.28,49.36,38309.0,39.9989,40.1853,39.9422,40.007,38309.0
2018-07-25 09:35:00,49.34,49.46,49.25,49.33,18376.0,39.9908,40.0881,39.9179,39.9827,18376.0
2018-07-25 09:40:00,49.38,49.41,49.22,49.32,12155.0,40.0232,40.0475,39.8935,39.9746,12155.0
2018-07-25 09:45:00,49.34,49.57,49.33,49.57,30190.0,39.9908,40.1772,39.9827,40.1772,30190.0
2018-07-25 09:50:00,49.57,49.65,49.5,49.5,15517.0,40.1772,40.2421,40.1205,40.1205,15517.0
2018-07-25 09:55:00,49.5,49.59,49.4,49.42,13276.0,40.1205,40.1934,40.0394,40.0556,13276.0
2018-07-25 10:00:00,49.42,49.55,49.39,49.45,21571.0,40.0556,40.161,40.0313,40.08,21571.0
2018-07-25 10:05:00,49.44,49.46,49.32,49.42,10357.0,40.0718,40.0881,39.9746,40.0556,10357.0
2018-07-25 10:10:00,49.42,49.53,49.36,49.51,15963.0,40.0556,40.1448,40.007,40.1286,15963.0
2018-07-25 10:15:00,49.52,49.55,49.46,49.47,20396.0,40.1367,40.161,40.0881,40.0962,20396.0
2018-07-25 10:20:00,49.47,49.6,49.47,49.49,18380.0,40.0962,40.2015,40.0962,40.1124,18380.0
2018-07-25 10:25:00,49.48,49.56,49.45,49.55,14668.0,40.1043,40.1691,40.08,40.161,14668.0
2018-07-25 10:30:00,49.55,49.56,49.44,49.54,23494.0,40.161,40.1691,40.0718,40.1529,23494.0
2018-07-25 10:35:00,49.55,49.56,49.5,49.5,19976.0,40.161,40.1691,40.1205,40.1205,19976.0
2018-07-25 10:40:00,49.5,49.6,49.43,49.59,19725.0,40.1205,40.2015,40.0637,40.1934,19725.0
2018-07-25 10:45:00,49.61,49.63,49.51,49.53,32105.0,40.2096,40.2258,40.1286,40.1448,32105.0
2018-07-25 10:50:00,49.53,49.59,49.53,49.55,15765.0,40.1448,40.1934,40.1448,40.161,15765.0
2018-07-25 10:55:00,49.55,49.55,49.44,49.5,12509.0,40.161,40.161,40.0718,40.1205,12509.0
2018-07-25 11:00:00,49.5,49.51,49.38,49.41,18887.0,40.1205,40.1286,40.0232,40.0475,18887.0
2018-07-25 11:05:00,49.41,49.42,49.34,49.4,19261.0,40.0475,40.0556,39.9908,40.0394,19261.0
2018-07-25 11:10:00,49.39,49.41,49.37,49.39,14950.0,40.0313,40.0475,40.0151,40.0313,14950.0
2018-07-25 11:15:00,49.39,49.51,49.39,49.51,16764.0,40.0313,40.1286,40.0313,40.1286,16764.0
2018-07-25 11:20:00,49.52,49.52,49.4,49.4,17352.0,40.1367,40.1367,40.0394,40.0394,17352.0
2018-07-25 11:25:00,49.4,49.42,49.26,49.26,13425.0,40.0394,40.0556,39.926,39.926,13425.0
2018-07-25 11:30:00,49.27,49.31,49.12,49.15,31683.0,39.9341,39.9665,39.8125,39.8368,31683.0
2018-07-25 11:35:00,49.15,49.18,49.1,49.1,16207.0,39.8368,39.8611,39.7963,39.7963,16207.0
2018-07-25 11:40:00,49.1,49.14,49.06,49.13,25610.0,39.7963,39.8287,39.7639,39.8206,25610.0
2018-07-25 11:45:00,49.13,49.25,49.12,49.23,26125.0,39.8206,39.9179,39.8125,39.9016,26125.0
2018-07-25 11:50:00,49.21,49.24,49.17,49.2,18222.0,39.8854,39.9097,39.853,39.8773,18222.0
2018-07-25 11:55:00,49.19,49.33,49.19,49.3,14817.0,39.8692,39.9827,39.8692,39.9584,14817.0
2018-07-25 12:00:00,49.31,49.31,49.27,49.29,11439.0,39.9665,39.9665,39.9341,39.9503,11439.0
2018-07-25 12:05:00,49.29,49.31,49.25,49.26,16488.0,39.9503,39.9665,39.9179,39.926,16488.0
2018-07-25 12:10:00,49.26,49.28,49.23,49.25,22246.0,39.926,39.9422,39.9016,39.9179,22246.0
2018-07-25 12:15:00,49.24,49.35,49.24,49.31,22679.0,39.9097,39.9989,39.9097,39.9665,22679.0
2018-07-25 12:20:00,49.32,49.35,49.29,49.31,10700.0,39.9746,39.9989,39.9503,39.9665,10700.0
2018-07-25 12:25:00,49.3,49.34,49.29,49.33,18641.0,39.9584,39.9908,39.9503,39.9827,18641.0
2018-07-25 12:30:00,49.33,49.34,49.27,49.3,12853.0,39.9827,39.9908,39.9341,39.9584,12853.0
2018-07-25 12:35:00,49.3,49.34,49.3,49.31,9943.0,39.9584,39.9908,39.9584,39.9665,9943.0
2018-07-25 12:40:00,49.31,49.4,49.31,49.4,18291.0,39.9665,40.0394,39.9665,40.0394,18291.0
2018-07-25 12:45:00,49.39,49.44,49.38,49.44,9461.0,40.0313,40.0718,40.0232,40.0718,9461.0
2018-07-25 12:50:00,49.45,49.52,49.44,49.51,19696.0,40.08,40.1367,40.0718,40.1286,19696.0
2018-07-25 12:55:00,49.5,49.51,49.46,49.47,13373.0,40.1205,40.1286,40.0881,40.0962,13373.0
2018-07-25 13:00:00,49.46,49.47,49.4,49.41,9155.0,40.0881,40.0962,40.0394,40.0475,9155.0
2018-07-25 13:05:00,49.41,49.42,49.35,49.36,20325.0,40.0475,40.0556,39.9989,40.007,20325.0
2018-07-25 13:10:00,49.36,49.38,49.34,49.37,6929.0,40.007,40.0232,39.9908,40.0151,6929.0
2018-07-25 13:15:00,49.37,49.38,49.29,49.3,10512.0,40.0151,40.0232,39.9503,39.9584,10512.0
2018-07-25 13:20:00,49.31,49.35,49.3,49.32,9061.0,39.9665,39.9989,39.9584,39.9746,9061.0
2018-07-25 13:25:00,49.32,49.32,49.22,49.26,15166.0,39.9746,39.9746,39.8935,39.926,15166.0
2018-07-25 13:30:00,49.26,49.28,49.25,49.27,12255.0,39.926,39.9422,39.9179,39.9341,12255.0
2018-07-25 13:35:00,49.26,49.27,49.22,49.27,24255.0,39.926,39.9341,39.8935,39.9341,24255.0
2018-07-25 13:40:00,49.28,49.3,49.26,49.3,15635.0,39.9422,39.9584,39.926,39.9584,15635.0
2018-07-25 13:45:00,49.3,49.32,49.28,49.31,31565.0,39.9584,39.9746,39.9422,39.9665,31565.0
2018-07-25 13:50:00,49.31,49.4,49.31,49.4,26443.0,39.9665,40.0394,39.9665,40.0394,26443.0
2018-07-25 13:55:00,49.4,49.55,49.39,49.45,207595.0,40.0394,40.161,40.0313,40.08,207595.0
2018-07-25 14:00:00,49.45,49.53,49.44,49.53,18694.0,40.08,40.1448,40.0718,40.1448,18694.0
2018-07-25 14:05:00,49.52,49.69,49.52,49.67,58996.0,40.1367,40.2745,40.1367,40.2583,58996.0
2018-07-25 14:10:00,49.66,49.73,49.64,49.7,51097.0,40.2502,40.3069,40.234,40.2826,51097.0
2018-07-25 14:15:00,49.69,49.74,49.68,49.7,31136.0,40.2745,40.315,40.2664,40.2826,31136.0
2018-07-25 14:20:00,49.71,49.72,49.64,49.64,27091.0,40.2907,40.2988,40.234,40.234,27091.0
2018-07-25 14:25:00,49.65,49.68,49.59,49.6,19798.0,40.2421,40.2664,40.1934,40.2015,19798.0
2018-07-25 14:30:00,49.61,49.62,49.54,49.55,48808.0,40.2096,40.2177,40.1529,40.161,48808.0
2018-07-25 14:35:00,49.55,49.55,49.49,49.49,39954.0,40.161,40.161,40.1124,40.1124,39954.0
2018-07-25 14:40:00,49.49,49.53,49.47,49.53,31153.0,40.1124,40.1448,40.0962,40.1448,31153.0
2018-07-25 14:45:00,49.52,49.58,49.52,49.57,35606.0,40.1367,40.1853,40.1367,40.1772,35606.0
2018-07-25 14:50:00,49.56,49.58,49.49,49.5,30246.0,40.1691,40.1853,40.1124,40.1205,30246.0
2018-07-25 14:55:00,49.5,49.5,49.44,49.46,42039.0,40.1205,40.1205,40.0718,40.0881,42039.0
2018-07-25 15:00:00,49.46,49.48,49.44,49.46,43183.0,40.0881,40.1043,40.0718,40.0881,43183.0
2018-07-25 15:05:00,49.46,49.54,49.45,49.52,16560.0,40.0881,40.1529,40.08,40.1367,16560.0
2018-07-25 15:10:00,49.52,49.55,49.49,49.5,23645.0,40.1367,40.161,40.1124,40.1205,23645.0
2018-07-25 15:15:00,49.5,49.53,49.41,49.41,35472.0,40.1205,40.1448,40.0475,40.0475,35472.0
2018-07-25 15:20:00,49.41,49.41,49.34,49.37,44873.0,40.0475,40.0475,39.9908,40.0151,44873.0
2018-07-25 15:25:00,49.38,49.41,49.36,49.39,36751.0,40.0232,40.0475,40.007,40.0313,36751.0
2018-07-25 15:30:00,49.4,49.4,49.35,49.38,37371.0,40.0394,40.0394,39.9989,40.0232,37371.0
2018-07-25 15:35:00,49.39,49.47,49.39,49.46,116163.0,40.0313,40.0962,40.0313,40.0881,116163.0
2018-07-25 15:40:00,49.47,49.54,49.4,49.51,120074.0,40.0962,40.1529,40.0394,40.1286,120074.0
2018-07-25 15:45:00,49.51,49.52,49.33,49.45,226114.0,40.1286,40.1367,39.9827,40.08,226114.0
2018-07-25 15:50:00,49.45,49.49,49.38,49.42,168184.0,40.08,40.1124,40.0232,40.0556,168184.0
2018-07-25 15:55:00,49.43,49.46,49.3,49.4,535605.0,40.0637,40.0881,39.9584,40.0394,535605.0
2018-07-26 09:30:00,49.42,49.76,49.42,49.43,77353.0,40.0556,40.3312,40.0556,40.0637,77353.0
2018-07-26 09:35:00,49.42,49.72,49.38,49.69,27687.0,40.0556,40.2988,40.0232,40.2745,27687.0
2018-07-26 09:40:00,49.71,49.77,49.57,49.67,58514.0,40.2907,40.3393,40.1772,40.2583,58514.0
2018-07-26 09:45:00,49.69,49.95,49.67,49.8,123722.0,40.2745,40.4852,40.2583,40.3636,123722.0
2018-07-26 09:50:00,49.8,49.84,49.65,49.8,35949.0,40.3636,40.3961,40.2421,40.3636,35949.0
2018-07-26 09:55:00,49.79,49.82,49.69,49.7,24166.0,40.3555,40.3798,40.2745,40.2826,24166.0
2018-07-26 10:00:00,49.68,49.72,49.38,49.47,39702.0,40.2664,40.2988,40.0232,40.0962,39702.0
2018-07-26 10:05:00,49.47,49.51,49.37,49.43,31831.0,40.0962,40.1286,40.0151,40.0637,31831.0
2018-07-26 10:10:00,49.43,49.47,49.31,49.45,22145.0,40.0637,40.0962,39.9665,40.08,22145.0
2018-07-26 10:15:00,49.45,49.49,49.38,49.45,43953.0,40.08,40.1124,40.0232,40.08,43953.0
2018-07-26 10:20:00,49.45,49.46,49.3,49.4,36124.0,40.08,40.0881,39.9584,40.0394,36124.0
2018-07-26 10:25:00,49.37,49.41,49.34,49.38,41156.0,40.0151,40.0475,39.9908,40.0232,41156.0
2018-07-26 10:30:00,49.39,49.47,49.35,49.46,39265.0,40.0313,40.0962,39.9989,40.0881,39265.0
2018-07-26 10:35:00,49.45,49.6,49.43,49.58,51144.0,40.08,40.2015,40.0637,40.1853,51144.0
2018-07-26 10:40:00,49.58,49.62,49.5,49.5,54282.0,40.1853,40.2177,40.1205,40.1205,54282.0
2018-07-26 10:45:00,49.54,49.78,49.51,49.78,32142.0,40.1529,40.3474,40.1286,40.3474,32142.0
2018-07-26 10:50:00,49.77,49.89,49.76,49.88,24364.0,40.3393,40.4366,40.3312,40.4285,24364.0
2018-07-26 10:55:00,49.89,49.92,49.8,49.84,35876.0,40.4366,40.4609,40.3636,40.3961,35876.0
2018-07-26 11:00:00,49.85,49.9,49.78,49.88,75158.0,40.4042,40.4447,40.3474,40.4285,75158.0
2018-07-26 11:05:00,49.88,49.89,49.67,49.71,169304.0,40.4285,40.4366,40.2583,40.2907,169304.0
2018-07-26 11:10:00,49.71,49.83,49.7,49.78,37230.0,40.2907,40.3879,40.2826,40.3474,37230.0
2018-07-26 11:15:00,49.8,49.8,49.64,49.69,58155.0,40.3636,40.3636,40.234,40.2745,58155.0
2018-07-26 11:20:00,49.69,49.72,49.64,49.65,19775.0,40.2745,40.2988,40.234,40.2421,19775.0
2018-07-26 11:25:00,49.65,49.67,49.55,49.55,28556.0,40.2421,40.2583,40.161,40.161,28556.0
2018-07-26 11:30:00,49.55,49.61,49.51,49.51,18918.0,40.161,40.2096,40.1286,40.1286,18918.0
2018-07-26 11:35:00,49.51,49.6,49.51,49.56,10726.0,40.1286,40.2015,40.1286,40.1691,10726.0
2018-07-26 11:40:00,49.55,49.58,49.52,49.56,11303.0,40.161,40.1853,40.1367,40.1691,11303.0
2018-07-26 11:45:00,49.55,49.55,49.45,49.52,13251.0,40.161,40.161,40.08,40.1367,13251.0
2018-07-26 11:50:00,49.52,49.52,49.44,49.5,10916.0,40.1367,40.1367,40.0718,40.1205,10916.0
2018-07-26 11:55:00,49.5,49.53,49.47,49.52,13820.0,40.1205,40.1448,40.0962,40.1367,13820.0
2018-07-26 12:00:00,49.52,49.66,49.51,49.64,43482.0,40.1367,40.2502,40.1286,40.234,43482.0
2018-07-26 12:05:00,49.65,49.66,49.53,49.54,29581.0,40.2421,40.2502,40.1448,40.1529,29581.0
2018-07-26 12:10:00,49.54,49.59,49.51,49.54,23272.0,40.1529,40.1934,40.1286,40.1529,23272.0
2018-07-26 12:15:00,49.54,49.57,49.49,49.5,33955.0,40.1529,40.1772,40.1124,40.1205,33955.0
2018-07-26 12:20:00,49.5,49.51,49.49,49.5,23728.0,40.1205,40.1286,40.1124,40.1205,23728.0
2018-07-26 12:25:00,49.51,49.51,49.47,49.48,22584.0,40.1286,40.1286,40.0962,40.1043,22584.0
2018-07-26 12:30:00,49.48,49.51,49.45,49.51,19992.0,40.1043,40.1286,40.08,40.1286,19992.0
2018-07-26 12:35:00,49.5,49.52,49.49,49.5,26063.0,40.1205,40.1367,40.1124,40.1205,26063.0
2018-07-26 12:40:00,49.49,49.54,49.48,49.54,23720.0,40.1124,40.1529,40.1043,40.1529,23720.0
2018-07-26 12:45:00,49.53,49.53,49.49,49.52,30970.0,40.1448,40.1448,40.1124,40.1367,30970.0
2018-07-26 12:50:00,49.52,49.52,49.5,49.51,20168.0,40.1367,40.1367,40.1205,40.1286,20168.0
2018-07-26 12:55:00,49.52,49.52,49.45,49.49,22049.0,40.1367,40.1367,40.08,40.1124,22049.0
2018-07-26 13:00:00,49.48,49.49,49.39,49.4,97214.0,40.1043,40.1124,40.0313,40.0394,97214.0
2018-07-26 13:05:00,49.4,49.41,49.37,49.38,26588.0,40.0394,40.0475,40.0151,40.0232,26588.0
2018-07-26 13:10:00,49.38,49.4,49.34,49.36,16341.0,40.0232,40.0394,39.9908,40.007,16341.0
2018-07-26 13:15:00,49.35,49.37,49.32,49.36,26257.0,39.9989,40.0151,39.9746,40.007,26257.0
2018-07-26 13:20:00,49.36,49.38,49.31,49.33,9952.0,40.007,40.0232,39.9665,39.9827,9952.0
2018-07-26 13:25:00,49.34,49.34,49.26,49.29,12180.0,39.9908,39.9908,39.926,39.9503,12180.0
2018-07-26 13:30:00,49.28,49.29,49.19,49.25,13735.0,39.9422,39.9503,39.8692,39.9179,13735.0
2018-07-26 13:35:00,49.25,49.25,49.18,49.21,18647.0,39.9179,39.9179,39.8611,39.8854,18647.0
2018-07-26 13:40:00,49.21,49.22,49.14,49.16,17073.0,39.8854,39.8935,39.8287,39.8449,17073.0
2018-07-26 13:45:00,49.14,49.16,49.08,49.12,13319.0,39.8287,39.8449,39.7801,39.8125,13319.0
2018-07-26 13:50:00,49.11,49.13,49.06,49.07,17060.0,39.8044,39.8206,39.7639,39.772,17060.0
2018-07-26 13:55:00,49.07,49.1,49.05,49.07,13927.0,39.772,39.7963,39.7557,39.772,13927.0
2018-07-26 14:00:00,49.07,49.09,49.03,49.07,16069.0,39.772,39.7882,39.7395,39.772,16069.0
2018-07-26 14:05:00,49.07,49.07,49.01,49.05,12581.0,39.772,39.772,39.7233,39.7557,12581.0
2018-07-26 14:10:00,49.06,49.11,49.05,49.08,12596.0,39.7639,39.8044,39.7557,39.7801,12596.0
2018-07-26 14:15:00,49.09,49.16,49.08,49.16,12404.0,39.7882,39.8449,39.7801,39.8449,12404.0
2018-07-26 14:20:00,49.16,49.16,49.09,49.09,12996.0,39.8449,39.8449,39.7882,39.7882,12996.0
2018-07-26 14:25:00,49.08,49.15,49.08,49.15,11345.0,39.7801,39.8368,39.7801,39.8368,11345.0
2018-07-26 14:30:00,49.13,49.16,49.0,49.09,882569.0,39.8206,39.8449,39.7152,39.7882,882569.0
2018-07-26 14:35:00,49.08,49.26,49.06,49.21,31754.0,39.7801,39.926,39.7639,39.8854,31754.0
2018-07-26 14:40:00,49.22,49.31,49.21,49.25,25292.0,39.8935,39.9665,39.8854,39.9179,25292.0
2018-07-26 14:45:00,49.24,49.27,49.01,49.19,104310.0,39.9097,39.9341,39.7233,39.8692,104310.0
2018-07-26 14:50:00,49.2,49.26,49.2,49.25,21705.0,39.8773,39.926,39.8773,39.9179,21705.0
2018-07-26 14:55:00,49.25,49.28,49.23,49.26,19773.0,39.9179,39.9422,39.9016,39.926,19773.0
2018-07-26 15:00:00,49.26,49.27,49.19,49.19,31847.0,39.926,39.9341,39.8692,39.8692,31847.0
2018-07-26 15:05:00,49.2,49.32,49.2,49.3,25168.0,39.8773,39.9746,39.8773,39.9584,25168.0
2018-07-26 15:10:00,49.29,49.31,49.27,49.3,37331.0,39.9503,39.9665,39.9341,39.9584,37331.0
2018-07-26 15:15:00,49.31,49.34,49.29,49.31,29446.0,39.9665,39.9908,39.9503,39.9665,29446.0
2018-07-26 15:20:00,49.3,49.37,49.27,49.36,33965.0,39.9584,40.0151,39.9341,40.007,33965.0
2018-07-26 15:25:00,49.36,49.41,49.34,49.4,44896.0,40.007,40.0475,39.9908,40.0394,44896.0
2018-07-26 15:30:00,49.41,49.43,49.38,49.42,45630.0,40.0475,40.0637,40.0232,40.0556,45630.0
2018-07-26 15:35:00,49.42,49.44,49.39,49.43,30998.0,40.0556,40.0718,40.0313,40.0637,30998.0
2018-07-26 15:40:00,49.43,49.43,49.33,49.35,29809.0,40.0637,40.0637,39.9827,39.9989,29809.0
2018-07-26 15:45:00,49.34,49.36,49.27,49.28,50338.0,39.9908,40.007,39.9341,39.9422,50338.0
2018-07-26 15:50:00,49.27,49.29,49.22,49.25,129364.0,39.9341,39.9503,39.8935,39.9179,129364.0
2018-07-26 15:55:00,49.25,49.28,49.24,49.27,178548.0,39.9179,39.9422,39.9097,39.9341,178548.0
2018-07-27 09:30:00,49.31,49.64,49.27,49.47,41969.0,39.9665,40.234,39.9341,40.0962,41969.0
2018-07-27 09:35:00,49.48,49.57,49.41,49.54,29865.0,40.1043,40.1772,40.0475,40.1529,29865.0
2018-07-27 09:40:00,49.53,49.53,49.39,49.39,12739.0,40.1448,40.1448,40.0313,40.0313,12739.0
2018-07-27 09:45:00,49.4,49.89,49.39,49.89,45188.0,40.0394,40.4366,40.0313,40.4366,45188.0
2018-07-27 09:50:00,49.87,49.87,49.7,49.83,21715.0,40.4204,40.4204,40.2826,40.3879,21715.0
2018-07-27 09:55:00,49.84,49.87,49.67,49.7,24617.0,40.3961,40.4204,40.2583,40.2826,24617.0
2018-07-27 10:00:00,49.73,49.83,49.7,49.78,27570.0,40.3069,40.3879,40.2826,40.3474,27570.0
2018-07-27 10:05:00,49.77,49.78,49.69,49.77,24564.0,40.3393,40.3474,40.2745,40.3393,24564.0
2018-07-27 10:10:00,49.75,49.78,49.59,49.65,31429.0,40.3231,40.3474,40.1934,40.2421,31429.0
2018-07-27 10:15:00,49.66,49.76,49.65,49.73,16179.0,40.2502,40.3312,40.2421,40.3069,16179.0
2018-07-27 10:20:00,49.73,49.74,49.61,49.62,28200.0,40.3069,40.315,40.2096,40.2177,28200.0
2018-07-27 10:25:00,49.63,49.78,49.63,49.71,83091.0,40.2258,40.3474,40.2258,40.2907,83091.0
2018-07-27 10:30:00,49.73,49.77,49.64,49.72,84726.0,40.3069,40.3393,40.234,40.2988,84726.0
2018-07-27 10:35:00,49.7,49.75,49.66,49.74,50341.0,40.2826,40.3231,40.2502,40.315,50341.0
2018-07-27 10:40:00,49.73,49.76,49.67,49.71,99679.0,40.3069,40.3312,40.2583,40.2907,99679.0
2018-07-27 10:45:00,49.71,49.71,49.67,49.69,18003.0,40.2907,40.2907,40.2583,40.2745,18003.0
2018-07-27 10:50:00,49.69,49.7,49.55,49.57,26993.0,40.2745,40.2826,40.161,40.1772,26993.0
2018-07-27 10:55:00,49.58,49.68,49.56,49.68,18947.0,40.1853,40.2664,40.1691,40.2664,18947.0
2018-07-27 11:00:00,49.67,49.7,49.56,49.6,23764.0,40.2583,40.2826,40.1691,40.2015,23764.0
2018-07-27 11:05:00,49.6,49.6,49.51,49.52,15569.0,40.2015,40.2015,40.1286,40.1367,15569.0
2018-07-27 11:10:00,49.54,49.58,49.49,49.5,24341.0,40.1529,40.1853,40.1124,40.1205,24341.0
2018-07-27 11:15:00,49.5,49.51,49.44,49.48,16520.0,40.1205,40.1286,40.0718,40.1043,16520.0
2018-07-27 11:20:00,49.48,49.51,49.47,49.49,15496.0,40.1043,40.1286,40.0962,40.1124,15496.0
2018-07-27 11:25:00,49.48,49.48,49.34,49.35,21696.0,40.1043,40.1043,39.9908,39.9989,21696.0
2018-07-27 11:30:00,49.36,49.42,49.34,49.39,23660.0,40.007,40.0556,39.9908,40.0313,23660.0
2018-07-27 11:35:00,49.38,49.45,49.35,49.43,16201.0,40.0232,40.08,39.9989,40.0637,16201.0
2018-07-27 11:40:00,49.43,49.47,49.42,49.45,11537.0,40.0637,40.0962,40.0556,40.08,11537.0
2018-07-27 11:45:00,49.45,49.52,49.44,49.5,23804.0,40.08,40.1367,40.0718,40.1205,23804.0
2018-07-27 11:50:00,49.5,49.55,49.49,49.53,27536.0,40.1205,40.161,40.1124,40.1448,27536.0
2018-07-27 11:55:00,49.54,49.57,49.5,49.54,74925.0,40.1529,40.1772,40.1205,40.1529,74925.0
2018-07-27 12:00:00,49.54,49.55,49.5,49.51,47069.0,40.1529,40.161,40.1205,40.1286,47069.0
2018-07-27 12:05:00,49.53,49.54,49.43,49.49,37106.0,40.1448,40.1529,40.0637,40.1124,37106.0
2018-07-27 12:10:00,49.5,49.58,49.49,49.58,66450.0,40.1205,40.1853,40.1124,40.1853,66450.0
2018-07-27 12:15:00,49.58,49.65,49.58,49.62,61533.0,40.1853,40.2421,40.1853,40.2177,61533.0
2018-07-27 12:20:00,49.62,49.66,49.58,49.58,35827.0,40.2177,40.2502,40.1853,40.1853,35827.0
2018-07-27 12:25:00,49.59,49.63,49.56,49.63,18563.0,40.1934,40.2258,40.1691,40.2258,18563.0
2018-07-27 12:30:00,49.64,49.64,49.54,49.56,17905.0,40.234,40.234,40.1529,40.1691,17905.0
2018-07-27 12:35:00,49.55,49.55,49.44,49.47,20311.0,40.161,40.161,40.0718,40.0962,20311.0
2018-07-27 12:40:00,49.45,49.54,49.45,49.54,8700.0,40.08,40.1529,40.08,40.1529,8700.0
2018-07-27 12:45:00,49.54,49.54,49.47,49.48,6996.0,40.1529,40.1529,40.0962,40.1043,6996.0
2018-07-27 12:50:00,49.48,49.49,49.43,49.46,8500.0,40.1043,40.1124,40.0637,40.0881,8500.0
2018-07-27 12:55:00,49.47,49.47,49.38,49.39,15182.0,40.0962,40.0962,40.0232,40.0313,15182.0
2018-07-27 13:00:00,49.38,49.39,49.32,49.39,24643.0,40.0232,40.0313,39.9746,40.0313,24643.0
2018-07-27 13:05:00,49.36,49.45,49.33,49.36,12635.0,40.007,40.08,39.9827,40.007,12635.0
2018-07-27 13:10:00,49.36,49.37,49.31,49.37,9000.0,40.007,40.0151,39.9665,40.0151,9000.0
2018-07-27 13:15:00,49.37,49.37,49.31,49.35,10025.0,40.0151,40.0151,39.9665,39.9989,10025.0
2018-07-27 13:20:00,49.36,49.39,49.35,49.37,5875.0,40.007,40.0313,39.9989,40.0151,5875.0
2018-07-27 13:25:00,49.38,49.42,49.36,49.42,8943.0,40.0232,40.0556,40.007,40.0556,8943.0
2018-07-27 13:30:00,49.41,49.42,49.36,49.38,9500.0,40.0475,40.0556,40.007,40.0232,9500.0
2018-07-27 13:35:00,49.39,49.4,49.31,49.37,7072.0,40.0313,40.0394,39.9665,40.0151,7072.0
2018-07-27 13:40:00,49.37,49.39,49.34,49.39,5378.0,40.0151,40.0313,39.9908,40.0313,5378.0
2018-07-27 13:45:00,49.39,49.4,49.33,49.33,10561.0,40.0313,40.0394,39.9827,39.9827,10561.0
2018-07-27 13:50:00,49.33,49.35,49.31,49.33,11379.0,39.9827,39.9989,39.9665,39.9827,11379.0
2018-07-27 13:55:00,49.34,49.39,49.34,49.39,9153.0,39.9908,40.0313,39.9908,40.0313,9153.0
2018-07-27 14:00:00,49.39,49.42,49.37,49.41,14389.0,40.0313,40.0556,40.0151,40.0475,14389.0
2018-07-27 14:05:00,49.41,49.41,49.33,49.34,15624.0,40.0475,40.0475,39.9827,39.9908,15624.0
2018-07-27 14:10:00,49.34,49.37,49.31,49.34,16913.0,39.9908,40.0151,39.9665,39.9908,16913.0
2018-07-27 14:15:00,49.33,49.35,49.29,49.32,16979.0,39.9827,39.9989,39.9503,39.9746,16979.0
2018-07-27 14:20:00,49.32,49.32,49.29,49.3,8594.0,39.9746,39.9746,39.9503,39.9584,8594.0
2018-07-27 14:25:00,49.3,49.32,49.0,49.25,1777989.0,39.9584,39.9746,39.7152,39.9179,1777989.0
2018-07-27 14:30:00,49.26,49.29,49.1,49.11,77246.0,39.926,39.9503,39.7963,39.8044,77246.0
2018-07-27 14:35:00,49.11,49.12,49.0,49.03,153184.0,39.8044,39.8125,39.7152,39.7395,153184.0
2018-07-27 14:40:00,49.03,49.08,48.98,49.0,69652.0,39.7395,39.7801,39.699,39.7152,69652.0
2018-07-27 14:45:00,48.99,49.12,48.99,49.1,25527.0,39.7071,39.8125,39.7071,39.7963,25527.0
2018-07-27 14:50:00,49.08,49.19,49.08,49.18,20256.0,39.7801,39.8692,39.7801,39.8611,20256.0
2018-07-27 14:55:00,49.18,49.19,49.11,49.16,38723.0,39.8611,39.8692,39.8044,39.8449,38723.0
2018-07-27 15:00:00,49.16,49.3,49.15,49.3,40638.0,39.8449,39.9584,39.8368,39.9584,40638.0
2018-07-27 15:05:00,49.3,49.32,49.28,49.31,41456.0,39.9584,39.9746,39.9422,39.9665,41456.0
2018-07-27 15:10:00,49.3,49.31,49.27,49.31,34917.0,39.9584,39.9665,39.9341,39.9665,34917.0
2018-07-27 15:15:00,49.3,49.33,49.28,49.3,84792.0,39.9584,39.9827,39.9422,39.9584,84792.0
2018-07-27 15:20:00,49.29,49.31,49.28,49.3,69046.0,39.9503,39.9665,39.9422,39.9584,69046.0
2018-07-27 15:25:00,49.3,49.3,49.23,49.26,37513.0,39.9584,39.9584,39.9016,39.926,37513.0
2018-07-27 15:30:00,49.27,49.39,49.25,49.36,153155.0,39.9341,40.0313,39.9179,40.007,153155.0
2018-07-27 15:35:00,49.36,49.4,49.34,49.37,45810.0,40.007,40.0394,39.9908,40.0151,45810.0
2018-07-27 15:40:00,49.36,49.38,49.29,49.29,67326.0,40.007,40.0232,39.9503,39.9503,67326.0
2018-07-27 15:45:00,49.3,49.35,49.29,49.33,87108.0,39.9584,39.9989,39.9503,39.9827,87108.0
2018-07-27 15:50:00,49.32,49.37,49.31,49.32,70141.0,39.9746,40.0151,39.9665,39.9746,70141.0
2018-07-27 15:55:00,49.32,49.35,49.29,49.32,163733.0,39.9746,39.9989,39.9503,39.9746,163733.0
2018-07-30 09:30:00,49.36,49.49,49.15,49.16,50880.0,40.007,40.1124,39.8368,39.8449,50880.0
2018-07-30 09:35:00,49.16,49.86,49.13,49.8,26756.0,39.8449,40.4123,39.8206,40.3636,26756.0
2018-07-30 09:40:00,49.8,50.08,49.74,50.03,46517.0,40.3636,40.5906,40.315,40.5501,46517.0
2018-07-30 09:45:00,50.02,50.07,49.89,49.92,32512.0,40.5419,40.5825,40.4366,40.4609,32512.0
2018-07-30 09:50:00,49.9,49.99,49.82,49.91,58939.0,40.4447,40.5176,40.3798,40.4528,58939.0
2018-07-30 09:55:00,49.9,49.97,49.88,49.92,60382.0,40.4447,40.5014,40.4285,40.4609,60382.0
2018-07-30 10:00:00,49.91,50.12,49.83,50.1,166508.0,40.4528,40.623,40.3879,40.6068,166508.0
2018-07-30 10:05:00,50.11,50.17,49.95,50.06,65552.0,40.6149,40.6635,40.4852,40.5744,65552.0
2018-07-30 10:10:00,50.06,50.16,50.03,50.04,45407.0,40.5744,40.6554,40.5501,40.5582,45407.0
2018-07-30 10:15:00,50.04,50.08,49.92,50.06,68466.0,40.5582,40.5906,40.4609,40.5744,68466.0
2018-07-30 10:20:00,50.05,50.05,49.97,50.0,61891.0,40.5663,40.5663,40.5014,40.5257,61891.0
2018-07-30 10:25:00,50.0,50.01,49.94,49.96,81845.0,40.5257,40.5338,40.4771,40.4933,81845.0
2018-07-30 10:30:00,49.97,50.14,49.96,50.04,102141.0,40.5014,40.6392,40.4933,40.5582,102141.0
2018-07-30 10:35:00,50.03,50.13,50.0,50.01,45713.0,40.5501,40.6311,40.5257,40.5338,45713.0
2018-07-30 10:40:00,50.0,50.0,49.87,49.92,77135.0,40.5257,40.5257,40.4204,40.4609,77135.0
2018-07-30 10:45:00,49.93,49.97,49.72,49.76,37486.0,40.469,40.5014,40.2988,40.3312,37486.0
2018-07-30 10:50:00,49.76,49.92,49.73,49.91,31900.0,40.3312,40.4609,40.3069,40.4528,31900.0
2018-07-30 10:55:00,49.9,49.96,49.81,49.88,30736.0,40.4447,40.4933,40.3717,40.4285,30736.0
2018-07-30 11:00:00,49.87,50.02,49.87,49.99,25965.0,40.4204,40.5419,40.4204,40.5176,25965.0
2018-07-30 11:05:00,50.0,50.01,49.97,50.0,33796.0,40.5257,40.5338,40.5014,40.5257,33796.0
2018-07-30 11:10:00,50.01,50.01,49.96,49.97,15694.0,40.5338,40.5338,40.4933,40.5014,15694.0
2018-07-30 11:15:00,49.98,49.99,49.91,49.94,17836.0,40.5095,40.5176,40.4528,40.4771,17836.0
2018-07-30 11:20:00,49.95,50.01,49.89,50.0,11993.0,40.4852,40.5338,40.4366,40.5257,11993.0
2018-07-30 11:25:00,50.01,50.02,49.94,49.97,13582.0,40.5338,40.5419,40.4771,40.5014,13582.0
2018-07-30 11:30:00,49.97,50.01,49.94,50.0,14273.0,40.5014,40.5338,40.4771,40.5257,14273.0
2018-07-30 11:35:00,50.0,50.0,49.86,49.93,27148.0,40.5257,40.5257,40.4123,40.469,27148.0
2018-07-30 11:40:00,49.93,49.99,49.9,49.92,21300.0,40.469,40.5176,40.4447,40.4609,21300.0
2018-07-30 11:45:00,49.93,49.98,49.91,49.96,54651.0,40.469,40.5095,40.4528,40.4933,54651.0
2018-07-30 11:50:00,49.96,50.05,49.93,50.04,102758.0,40.4933,40.5663,40.469,40.5582,102758.0
2018-07-30 11:55:00,50.04,50.18,50.03,50.05,48267.0,40.5582,40.6716,40.5501,40.5663,48267.0
2018-07-30 12:00:00,50.05,50.07,50.01,50.04,30199.0,40.5663,40.5825,40.5338,40.5582,30199.0
2018-07-30 12:05:00,50.02,50.07,50.0,50.04,48920.0,40.5419,40.5825,40.5257,40.5582,48920.0
2018-07-30 12:10:00,50.04,50.05,50.0,50.02,37727.0,40.5582,40.5663,40.5257,40.5419,37727.0
2018-07-30 12:15:00,50.03,50.04,49.98,50.01,40826.0,40.5501,40.5582,40.5095,40.5338,40826.0
2018-07-30 12:20:00,50.02,50.03,50.0,50.03,22028.0,40.5419,40.5501,40.5257,40.5501,22028.0
2018-07-30 12:25:00,50.03,50.04,49.96,49.98,31967.0,40.5501,40.5582,40.4933,40.5095,31967.0
2018-07-30 12:30:00,49.98,49.99,49.95,49.97,12342.0,40.5095,40.5176,40.4852,40.5014,12342.0
2018-07-30 12:35:00,49.97,50.0,49.96,49.99,13759.0,40.5014,40.5257,40.4933,40.5176,13759.0
2018-07-30 12:40:00,50.01,50.02,49.98,50.01,24937.0,40.5338,40.5419,40.5095,40.5338,24937.0
2018-07-30 12:45:00,50.0,50.02,49.99,50.01,26444.0,40.5257,40.5419,40.5176,40.5338,26444.0
2018-07-30 12:50:00,50.01,50.02,50.0,50.0,13772.0,40.5338,40.5419,40.5257,40.5257,13772.0
2018-07-30 12:55:00,50.01,50.04,50.0,50.0,41673.0,40.5338,40.5582,40.5257,40.5257,41673.0
2018-07-30 13:00:00,50.01,50.03,49.98,49.99,18297.0,40.5338,40.5501,40.5095,40.5176,18297.0
2018-07-30 13:05:00,49.98,50.0,49.94,49.98,16938.0,40.5095,40.5257,40.4771,40.5095,16938.0
2018-07-30 13:10:00,49.98,49.99,49.96,49.97,9028.0,40.5095,40.5176,40.4933,40.5014,9028.0
2018-07-30 13:15:00,49.97,49.99,49.97,49.98,9913.0,40.5014,40.5176,40.5014,40.5095,9913.0
2018-07-30 13:20:00,49.98,50.0,49.95,49.97,22537.0,40.5095,40.5257,40.4852,40.5014,22537.0
2018-07-30 13:25:00,49.96,49.96,49.87,49.93,19921.0,40.4933,40.4933,40.4204,40.469,19921.0
2018-07-30 13:30:00,49.92,49.95,49.89,49.9,9756.0,40.4609,40.4852,40.4366,40.4447,9756.0
2018-07-30 13:35:00,49.88,49.95,49.88,49.94,11162.0,40.4285,40.4852,40.4285,40.4771,11162.0
2018-07-30 13:40:00,49.94,50.01,49.93,50.01,10878.0,40.4771,40.5338,40.469,40.5338,10878.0
2018-07-30 13:45:00,50.01,50.06,50.01,50.05,51933.0,40.5338,40.5744,40.5338,40.5663,51933.0
2018-07-30 13:50:00,50.04,50.1,50.02,50.08,45956.0,40.5582,40.6068,40.5419,40.5906,45956.0
2018-07-30 13:55:00,50.08,50.11,50.05,50.08,22685.0,40.5906,40.6149,40.5663,40.5906,22685.0
2018-07-30 14:00:00,50.08,50.11,50.04,50.05,21500.0,40.5906,40.6149,40.5582,40.5663,21500.0
2018-07-30 14:05:00,50.05,50.08,50.04,50.07,15388.0,40.5663,40.5906,40.5582,40.5825,15388.0
2018-07-30 14:10:00,50.07,50.11,50.06,50.11,23602.0,40.5825,40.6149,40.5744,40.6149,23602.0
2018-07-30 14:15:00,50.1,50.12,49.95,49.96,36253.0,40.6068,40.623,40.4852,40.4933,36253.0
2018-07-30 14:20:00,49.95,50.04,49.95,50.03,20291.0,40.4852,40.5582,40.4852,40.5501,20291.0
2018-07-30 14:25:00,50.03,50.04,50.0,50.04,21112.0,40.5501,40.5582,40.5257,40.5582,21112.0
2018-07-30 14:30:00,50.03,50.06,49.99,50.03,60515.0,40.5501,40.5744,40.5176,40.5501,60515.0
2018-07-30 14:35:00,50.03,50.08,50.0,50.01,22829.0,40.5501,40.5906,40.5257,40.5338,22829.0
2018-07-30 14:40:00,50.01,50.07,50.0,50.02,41392.0,40.5338,40.5825,40.5257,40.5419,41392.0
2018-07-30 14:45:00,50.02,50.06,50.01,50.06,35595.0,40.5419,40.5744,40.5338,40.5744,35595.0
2018-07-30 14:50:00,50.06,50.1,50.02,50.02,29638.0,40.5744,40.6068,40.5419,40.5419,29638.0
2018-07-30 14:55:00,50.02,50.05,50.01,50.04,40771.0,40.5419,40.5663,40.5338,40.5582,40771.0
2018-07-30 15:00:00,50.04,50.05,50.0,50.02,32174.0,40.5582,40.5663,40.5257,40.5419,32174.0
2018-07-30 15:05:00,50.02,50.11,50.01,50.1,44002.0,40.5419,40.6149,40.5338,40.6068,44002.0
2018-07-30 15:10:00,50.11,50.11,50.06,50.1,46795.0,40.6149,40.6149,40.5744,40.6068,46795.0
2018-07-30 15:15:00,50.11,50.14,50.1,50.14,51672.0,40.6149,40.6392,40.6068,40.6392,51672.0
2018-07-30 15:20:00,50.14,50.18,50.11,50.13,65851.0,40.6392,40.6716,40.6149,40.6311,65851.0
2018-07-30 15:25:00,50.13,50.2,50.12,50.2,44381.0,40.6311,40.6878,40.623,40.6878,44381.0
2018-07-30 15:30:00,50.19,50.24,50.13,50.24,56836.0,40.6797,40.7203,40.6311,40.7203,56836.0
2018-07-30 15:35:00,50.25,50.27,50.18,50.2,79208.0,40.7284,40.7446,40.6716,40.6878,79208.0
2018-07-30 15:40:00,50.19,50.22,50.17,50.17,64341.0,40.6797,40.7041,40.6635,40.6635,64341.0
2018-07-30 15:45:00,50.18,50.2,50.16,50.18,74306.0,40.6716,40.6878,40.6554,40.6716,74306.0
2018-07-30 15:50:00,50.18,50.21,50.17,50.18,116639.0,40.6716,40.6959,40.6635,40.6716,116639.0
2018-07-30 15:55:00,50.18,50.19,50.14,50.18,218880.0,40.6716,40.6797,40.6392,40.6716,218880.0
2018-07-31 09:30:00,50.22,50.42,50.02,50.08,41597.0,40.7041,40.8662,40.5419,40.5906,41597.0
2018-07-31 09:35:00,50.05,50.14,49.77,49.93,54087.0,40.5663,40.6392,40.3393,40.469,54087.0
2018-07-31 09:40:00,49.98,50.04,49.8,49.99,13910.0,40.5095,40.5582,40.3636,40.5176,13910.0
2018-07-31 09:45:00,49.98,50.22,49.93,50.1,30197.0,40.5095,40.7041,40.469,40.6068,30197.0
2018-07-31 09:50:00,50.07,50.55,50.07,50.24,158382.0,40.5825,40.9715,40.5825,40.7203,158382.0
2018-07-31 09:55:00,50.24,50.35,50.09,50.3,62333.0,40.7203,40.8094,40.5987,40.7689,62333.0
2018-07-31 10:00:00,50.31,50.64,50.3,50.55,68825.0,40.777,41.0445,40.7689,40.9715,68825.0
2018-07-31 10:05:00,50.53,50.66,50.45,50.49,46854.0,40.9553,41.0607,40.8905,40.9229,46854.0
2018-07-31 10:10:00,50.47,50.69,50.4,50.68,152969.0,40.9067,41.085,40.8499,41.0769,152969.0
2018-07-31 10:15:00,50.68,50.71,50.49,50.6,118739.0,41.0769,41.1012,40.9229,41.012,118739.0
2018-07-31 10:20:00,50.59,50.68,50.41,50.43,51373.0,41.0039,41.0769,40.858,40.8743,51373.0
2018-07-31 10:25:00,50.38,50.44,50.3,50.44,25306.0,40.8337,40.8824,40.7689,40.8824,25306.0
2018-07-31 10:30:00,50.44,50.58,50.37,50.58,58425.0,40.8824,40.9958,40.8256,40.9958,58425.0
2018-07-31 10:35:00,50.56,50.69,50.54,50.68,35108.0,40.9796,41.085,40.9634,41.0769,35108.0
2018-07-31 10:40:00,50.68,50.78,50.65,50.76,55801.0,41.0769,41.1579,41.0526,41.1417,55801.0
2018-07-31 10:45:00,50.76,50.8,50.65,50.78,46075.0,41.1417,41.1741,41.0526,41.1579,46075.0
2018-07-31 10:50:00,50.78,50.91,50.69,50.88,51937.0,41.1579,41.2633,41.085,41.239,51937.0
2018-07-31 10:55:00,50.89,50.92,50.81,50.88,36388.0,41.2471,41.2714,41.1823,41.239,36388.0
2018-07-31 11:00:00,50.89,50.97,50.78,50.93,83830.0,41.2471,41.3119,41.1579,41.2795,83830.0
2018-07-31 11:05:00,50.94,50.95,50.72,50.72,65678.0,41.2876,41.2957,41.1093,41.1093,65678.0
2018-07-31 11:10:00,50.72,50.8,50.69,50.71,47515.0,41.1093,41.1741,41.085,41.1012,47515.0
2018-07-31 11:15:00,50.69,50.7,50.55,50.61,27166.0,41.085,41.0931,40.9715,41.0202,27166.0
2018-07-31 11:20:00,50.62,50.75,50.62,50.73,27595.0,41.0283,41.1336,41.0283,41.1174,27595.0
2018-07-31 11:25:00,50.73,50.82,50.68,50.81,61118.0,41.1174,41.1904,41.0769,41.1823,61118.0
2018-07-31 11:30:00,50.81,50.86,50.73,50.75,43161.0,41.1823,41.2228,41.1174,41.1336,43161.0
2018-07-31 11:35:00,50.75,50.76,50.65,50.69,106000.0,41.1336,41.1417,41.0526,41.085,106000.0
2018-07-31 11:40:00,50.69,50.71,50.64,50.71,51265.0,41.085,41.1012,41.0445,41.1012,51265.0
2018-07-31 11:45:00,50.71,50.76,50.64,50.68,103157.0,41.1012,41.1417,41.0445,41.0769,103157.0
2018-07-31 11:50:00,50.68,50.74,50.63,50.7,126030.0,41.0769,41.1255,41.0364,41.0931,126030.0
2018-07-31 11:55:00,50.71,50.71,50.55,50.58,35444.0,41.1012,41.1012,40.9715,40.9958,35444.0
2018-07-31 12:00:00,50.59,50.59,50.34,50.34,25776.0,41.0039,41.0039,40.8013,40.8013,25776.0
2018-07-31 12:05:00,50.35,50.4,50.32,50.37,21051.0,40.8094,40.8499,40.7851,40.8256,21051.0
2018-07-31 12:10:00,50.37,50.41,50.29,50.37,19175.0,40.8256,40.858,40.7608,40.8256,19175.0
2018-07-31 12:15:00,50.37,50.37,50.26,50.35,24010.0,40.8256,40.8256,40.7365,40.8094,24010.0
2018-07-31 12:20:00,50.38,50.4,50.29,50.32,29378.0,40.8337,40.8499,40.7608,40.7851,29378.0
2018-07-31 12:25:00,50.31,50.34,50.22,50.26,53691.0,40.777,40.8013,40.7041,40.7365,53691.0
2018-07-31 12:30:00,50.26,50.32,50.22,50.32,24903.0,40.7365,40.7851,40.7041,40.7851,24903.0
2018-07-31 12:35:00,50.31,50.39,50.26,50.35,25391.0,40.777,40.8418,40.7365,40.8094,25391.0
2018-07-31 12:40:00,50.33,50.41,50.33,50.4,14182.0,40.7932,40.858,40.7932,40.8499,14182.0
2018-07-31 12:45:00,50.41,50.5,50.4,50.48,20700.0,40.858,40.931,40.8499,40.9148,20700.0
2018-07-31 12:50:00,50.49,50.53,50.46,50.52,16568.0,40.9229,40.9553,40.8986,40.9472,16568.0
2018-07-31 12:55:00,50.51,50.52,50.45,50.48,48549.0,40.9391,40.9472,40.8905,40.9148,48549.0
2018-07-31 13:00:00,50.48,50.48,50.29,50.3,28363.0,40.9148,40.9148,40.7608,40.7689,28363.0
2018-07-31 13:05:00,50.31,50.38,50.26,50.36,29052.0,40.777,40.8337,40.7365,40.8175,29052.0
2018-07-31 13:10:00,50.35,50.38,50.3,50.31,15286.0,40.8094,40.8337,40.7689,40.777,15286.0
2018-07-31 13:15:00,50.3,50.36,50.0,50.16,1245361.0,40.7689,40.8175,40.5257,40.6554,1245361.0
2018-07-31 13:20:00,50.19,50.19,49.88,49.88,106071.0,40.6797,40.6797,40.4285,40.4285,106071.0
2018-07-31 13:25:00,49.88,50.07,49.78,50.05,60535.0,40.4285,40.5825,40.3474,40.5663,60535.0
2018-07-31 13:30:00,50.05,50.1,50.0,50.07,22118.0,40.5663,40.6068,40.5257,40.5825,22118.0
2018-07-31 13:35:00,50.06,50.11,50.0,50.03,29093.0,40.5744,40.6149,40.5257,40.5501,29093.0
2018-07-31 13:40:00,50.03,50.09,50.0,50.05,18989.0,40.5501,40.5987,40.5257,40.5663,18989.0
2018-07-31 13:45:00,50.04,50.09,50.0,50.09,12684.0,40.5582,40.5987,40.5257,40.5987,12684.0
2018-07-31 13:50:00,50.08,50.14,50.07,50.1,20883.0,40.5906,40.6392,40.5825,40.6068,20883.0
2018-07-31 13:55:00,50.12,50.19,50.09,50.19,28702.0,40.623,40.6797,40.5987,40.6797,28702.0
2018-07-31 14:00:00,50.2,50.21,50.07,50.07,34734.0,40.6878,40.6959,40.5825,40.5825,34734.0
2018-07-31 14:05:00,50.07,50.09,50.0,50.07,58953.0,40.5825,40.5987,40.5257,40.5825,58953.0
2018-07-31 14:10:00,50.06,50.07,50.0,50.05,28964.0,40.5744,40.5825,40.5257,40.5663,28964.0
2018-07-31 14:15:00,50.04,50.09,50.01,50.05,20968.0,40.5582,40.5987,40.5338,40.5663,20968.0
2018-07-31 14:20:00,50.05,50.05,49.99,50.04,30993.0,40.5663,40.5663,40.5176,40.5582,30993.0
2018-07-31 14:25:00,50.03,50.06,50.0,50.05,21162.0,40.5501,40.5744,40.5257,40.5663,21162.0
2018-07-31 14:30:00,50.04,50.05,50.0,50.05,16843.0,40.5582,40.5663,40.5257,40.5663,16843.0
2018-07-31 14:35:00,50.04,50.07,50.03,50.05,20422.0,40.5582,40.5825,40.5501,40.5663,20422.0
2018-07-31 14:40:00,50.05,50.07,50.02,50.06,30146.0,40.5663,40.5825,40.5419,40.5744,30146.0
2018-07-31 14:45:00,50.06,50.17,50.06,50.16,84530.0,40.5744,40.6635,40.5744,40.6554,84530.0
2018-07-31 14:50:00,50.17,50.17,50.03,50.1,43936.0,40.6635,40.6635,40.5501,40.6068,43936.0
2018-07-31 14:55:00,50.1,50.1,49.96,49.97,39492.0,40.6068,40.6068,40.4933,40.5014,39492.0
2018-07-31 15:00:00,49.97,49.99,49.94,49.95,28847.0,40.5014,40.5176,40.4771,40.4852,28847.0
2018-07-31 15:05:00,49.95,50.0,49.95,49.99,38770.0,40.4852,40.5257,40.4852,40.5176,38770.0
2018-07-31 15:10:00,50.0,50.0,49.94,49.96,30651.0,40.5257,40.5257,40.4771,40.4933,30651.0
2018-07-31 15:15:00,49.96,49.96,49.89,49.96,24938.0,40.4933,40.4933,40.4366,40.4933,24938.0
2018-07-31 15:20:00,49.96,49.98,49.93,49.98,23261.0,40.4933,40.5095,40.469,40.5095,23261.0
2018-07-31 15:25:00,49.98,49.98,49.9,49.91,28757.0,40.5095,40.5095,40.4447,40.4528,28757.0
2018-07-31 15:30:00,49.91,49.98,49.91,49.96,33367.0,40.4528,40.5095,40.4528,40.4933,33367.0
2018-07-31 15:35:00,49.95,50.01,49.94,50.0,74218.0,40.4852,40.5338,40.4771,40.5257,74218.0
2018-07-31 15:40:00,50.0,50.0,49.94,49.96,64282.0,40.5257,40.5257,40.4771,40.4933,64282.0
2018-07-31 15:45:00,49.96,50.01,49.88,49.92,127503.0,40.4933,40.5338,40.4285,40.4609,127503.0
2018-07-31 15:50:00,49.92,49.96,49.91,49.95,147864.0,40.4609,40.4933,40.4528,40.4852,147864.0
2018-07-31 15:55:00,49.95,49.98,49.9,49.93,492350.0,40.4852,40.5095,40.4447,40.469,492350.0
2018-08-01 09:30:00,49.96,50.27,49.96,50.12,45026.0,40.4933,40.7446,40.4933,40.623,45026.0
2018-08-01 09:35:00,50.14,50.17,49.93,49.96,18260.0,40.6392,40.6635,40.469,40.4933,18260.0
2018-08-01 09:40:00,49.98,50.06,49.83,50.03,17618.0,40.5095,40.5744,40.3879,40.5501,17618.0
2018-08-01 09:45:00,50.01,50.07,49.95,50.01,25089.0,40.5338,40.5825,40.4852,40.5338,25089.0
2018-08-01 09:50:00,50.01,50.47,50.0,50.47,36354.0,40.5338,40.9067,40.5257,40.9067,36354.0
2018-08-01 09:55:00,50.49,50.53,50.35,50.43,34549.0,40.9229,40.9553,40.8094,40.8743,34549.0
2018-08-01 10:00:00,50.44,50.45,50.24,50.43,41217.0,40.8824,40.8905,40.7203,40.8743,41217.0
2018-08-01 10:05:00,50.43,50.43,50.32,50.41,30043.0,40.8743,40.8743,40.7851,40.858,30043.0
2018-08-01 10:10:00,50.4,50.4,50.26,50.34,16836.0,40.8499,40.8499,40.7365,40.8013,16836.0
2018-08-01 10:15:00,50.35,50.38,50.27,50.33,40742.0,40.8094,40.8337,40.7446,40.7932,40742.0
2018-08-01 10:20:00,50.35,50.36,50.28,50.32,10479.0,40.8094,40.8175,40.7527,40.7851,10479.0
2018-08-01 10:25:00,50.33,50.41,50.25,50.26,31420.0,40.7932,40.858,40.7284,40.7365,31420.0
2018-08-01 10:30:00,50.26,50.31,50.22,50.28,18288.0,40.7365,40.777,40.7041,40.7527,18288.0
2018-08-01 10:35:00,50.27,50.3,50.21,50.21,17072.0,40.7446,40.7689,40.6959,40.6959,17072.0
2018-08-01 10:40:00,50.21,50.23,50.14,50.16,21148.0,40.6959,40.7122,40.6392,40.6554,21148.0
2018-08-01 10:45:00,50.17,50.25,50.17,50.24,27451.0,40.6635,40.7284,40.6635,40.7203,27451.0
2018-08-01 10:50:00,50.25,50.25,50.14,50.24,20641.0,40.7284,40.7284,40.6392,40.7203,20641.0
2018-08-01 10:55:00,50.23,50.29,50.23,50.27,15100.0,40.7122,40.7608,40.7122,40.7446,15100.0
2018-08-01 11:00:00,50.28,50.34,50.27,50.32,18490.0,40.7527,40.8013,40.7446,40.7851,18490.0
2018-08-01 11:05:00,50.32,50.36,50.28,50.32,11937.0,40.7851,40.8175,40.7527,40.7851,11937.0
2018-08-01 11:10:00,50.32,50.32,50.27,50.28,18419.0,40.7851,40.7851,40.7446,40.7527,18419.0
2018-08-01 11:15:00,50.3,50.37,50.25,50.37,74075.0,40.7689,40.8256,40.7284,40.8256,74075.0
2018-08-01 11:20:00,50.36,50.37,50.26,50.28,13095.0,40.8175,40.8256,40.7365,40.7527,13095.0
2018-08-01 11:25:00,50.27,50.39,50.27,50.38,36206.0,40.7446,40.8418,40.7446,40.8337,36206.0
2018-08-01 11:30:00,50.37,50.44,50.3,50.3,178335.0,40.8256,40.8824,40.7689,40.7689,178335.0
2018-08-01 11:35:00,50.31,50.36,50.28,50.35,16300.0,40.777,40.8175,40.7527,40.8094,16300.0
2018-08-01 11:40:00,50.35,50.35,50.31,50.34,15315.0,40.8094,40.8094,40.777,40.8013,15315.0
2018-08-01 11:45:00,50.33,50.36,50.29,50.3,22561.0,40.7932,40.8175,40.7608,40.7689,22561.0
2018-08-01 11:50:00,50.28,50.28,50.15,50.15,19566.0,40.7527,40.7527,40.6473,40.6473,19566.0
2018-08-01 11:55:00,50.15,50.16,50.1,50.11,23801.0,40.6473,40.6554,40.6068,40.6149,23801.0
2018-08-01 12:00:00,50.1,50.1,50.01,50.02,16722.0,40.6068,40.6068,40.5338,40.5419,16722.0
2018-08-01 12:05:00,50.01,50.06,50.01,50.03,11680.0,40.5338,40.5744,40.5338,40.5501,11680.0
2018-08-01 12:10:00,50.04,50.06,50.01,50.06,11312.0,40.5582,40.5744,40.5338,40.5744,11312.0
2018-08-01 12:15:00,50.05,50.1,50.05,50.07,11071.0,40.5663,40.6068,40.5663,40.5825,11071.0
2018-08-01 12:20:00,50.07,50.13,50.07,50.08,12675.0,40.5825,40.6311,40.5825,40.5906,12675.0
2018-08-01 12:25:00,50.08,50.08,50.01,50.02,12143.0,40.5906,40.5906,40.5338,40.5419,12143.0
2018-08-01 12:30:00,50.01,50.03,50.0,50.02,11130.0,40.5338,40.5501,40.5257,40.5419,11130.0
2018-08-01 12:35:00,50.01,50.02,50.0,50.0,12508.0,40.5338,40.5419,40.5257,40.5257,12508.0
2018-08-01 12:40:00,50.0,50.05,49.99,50.04,21233.0,40.5257,40.5663,40.5176,40.5582,21233.0
2018-08-01 12:45:00,50.05,50.11,50.04,50.11,30601.0,40.5663,40.6149,40.5582,40.6149,30601.0
2018-08-01 12:50:00,50.1,50.15,50.1,50.13,21907.0,40.6068,40.6473,40.6068,40.6311,21907.0
2018-08-01 12:55:00,50.13,50.14,50.1,50.11,14239.0,40.6311,40.6392,40.6068,40.6149,14239.0
2018-08-01 13:00:00,50.1,50.11,50.06,50.08,13461.0,40.6068,40.6149,40.5744,40.5906,13461.0
2018-08-01 13:05:00,50.07,50.08,50.01,50.02,27385.0,40.5825,40.5906,40.5338,40.5419,27385.0
2018-08-01 13:10:00,50.03,50.1,50.02,50.1,18820.0,40.5501,40.6068,40.5419,40.6068,18820.0
2018-08-01 13:15:00,50.09,50.11,50.07,50.1,17405.0,40.5987,40.6149,40.5825,40.6068,17405.0
2018-08-01 13:20:00,50.1,50.1,50.05,50.09,10225.0,40.6068,40.6068,40.5663,40.5987,10225.0
2018-08-01 13:25:00,50.09,50.11,50.05,50.06,14128.0,40.5987,40.6149,40.5663,40.5744,14128.0
2018-08-01 13:30:00,50.09,50.12,50.07,50.12,12568.0,40.5987,40.623,40.5825,40.623,12568.0
2018-08-01 13:35:00,50.12,50.16,50.1,50.15,10761.0,40.623,40.6554,40.6068,40.6473,10761.0
2018-08-01 13:40:00,50.14,50.17,50.12,50.17,20787.0,40.6392,40.6635,40.623,40.6635,20787.0
2018-08-01 13:45:00,50.17,50.25,50.17,50.23,26179.0,40.6635,40.7284,40.6635,40.7122,26179.0
2018-08-01 13:50:00,50.24,50.24,50.19,50.2,39232.0,40.7203,40.7203,40.6797,40.6878,39232.0
2018-08-01 13:55:00,50.19,50.27,50.14,50.2,73126.0,40.6797,40.7446,40.6392,40.6878,73126.0
2018-08-01 14:00:00,50.18,50.25,50.16,50.16,25563.0,40.6716,40.7284,40.6554,40.6554,25563.0
2018-08-01 14:05:00,50.15,50.16,50.11,50.13,12636.0,40.6473,40.6554,40.6149,40.6311,12636.0
2018-08-01 14:10:00,50.13,50.17,50.1,50.17,22574.0,40.6311,40.6635,40.6068,40.6635,22574.0
2018-08-01 14:15:00,50.17,50.26,50.17,50.22,32318.0,40.6635,40.7365,40.6635,40.7041,32318.0
2018-08-01 14:20:00,50.21,50.26,50.19,50.26,18017.0,40.6959,40.7365,40.6797,40.7365,18017.0
2018-08-01 14:25:00,50.25,50.26,50.13,50.14,17412.0,40.7284,40.7365,40.6311,40.6392,17412.0
2018-08-01 14:30:00,50.13,50.21,50.13,50.15,22383.0,40.6311,40.6959,40.6311,40.6473,22383.0
2018-08-01 14:35:00,50.15,50.16,50.13,50.15,11301.0,40.6473,40.6554,40.6311,40.6473,11301.0
2018-08-01 14:40:00,50.15,50.18,50.11,50.15,16647.0,40.6473,40.6716,40.6149,40.6473,16647.0
2018-08-01 14:45:00,50.15,50.17,50.13,50.16,11838.0,40.6473,40.6635,40.6311,40.6554,11838.0
2018-08-01 14:50:00,50.17,50.21,50.15,50.2,13214.0,40.6635,40.6959,40.6473,40.6878,13214.0
2018-08-01 14:55:00,50.19,50.21,50.04,50.09,62441.0,40.6797,40.6959,40.5582,40.5987,62441.0
2018-08-01 15:00:00,50.07,50.07,50.02,50.02,22043.0,40.5825,40.5825,40.5419,40.5419,22043.0
2018-08-01 15:05:00,50.02,50.07,49.98,50.05,31557.0,40.5419,40.5825,40.5095,40.5663,31557.0
2018-08-01 15:10:00,50.06,50.08,50.04,50.07,18753.0,40.5744,40.5906,40.5582,40.5825,18753.0
2018-08-01 15:15:00,50.07,50.11,50.06,50.11,24263.0,40.5825,40.6149,40.5744,40.6149,24263.0
2018-08-01 15:20:00,50.11,50.16,50.1,50.14,25814.0,40.6149,40.6554,40.6068,40.6392,25814.0
2018-08-01 15:25:00,50.14,50.18,50.1,50.18,22756.0,40.6392,40.6716,40.6068,40.6716,22756.0
2018-08-01 15:30:00,50.18,50.18,50.1,50.14,41225.0,40.6716,40.6716,40.6068,40.6392,41225.0
2018-08-01 15:35:00,50.13,50.16,50.12,50.15,27159.0,40.6311,40.6554,40.623,40.6473,27159.0
2018-08-01 15:40:00,50.14,50.24,50.14,50.24,33307.0,40.6392,40.7203,40.6392,40.7203,33307.0
2018-08-01 15:45:00,50.24,50.24,50.17,50.18,49679.0,40.7203,40.7203,40.6635,40.6716,49679.0
2018-08-01 15:50:00,50.17,50.2,50.03,50.05,104401.0,40.6635,40.6878,40.5501,40.5663,104401.0
2018-08-01 15:55:00,50.04,50.08,50.01,50.04,205025.0,40.5582,40.5906,40.5338,40.5582,205025.0
2018-08-02 09:30:00,49.83,50.12,49.75,49.8,62892.0,40.3879,40.623,40.3231,40.3636,62892.0
2018-08-02 09:35:00,49.84,49.84,49.37,49.49,42196.0,40.3961,40.3961,40.0151,40.1124,42196.0
2018-08-02 09:40:00,49.5,49.79,49.49,49.66,23676.0,40.1205,40.3555,40.1124,40.2502,23676.0
2018-08-02 09:45:00,49.62,49.71,49.5,49.58,47364.0,40.2177,40.2907,40.1205,40.1853,47364.0
2018-08-02 09:50:00,49.6,49.67,49.51,49.65,28387.0,40.2015,40.2583,40.1286,40.2421,28387.0
2018-08-02 09:55:00,49.65,49.68,49.46,49.53,27429.0,40.2421,40.2664,40.0881,40.1448,27429.0
2018-08-02 10:00:00,49.53,49.73,49.49,49.7,40682.0,40.1448,40.3069,40.1124,40.2826,40682.0
2018-08-02 10:05:00,49.71,49.74,49.57,49.7,23303.0,40.2907,40.315,40.1772,40.2826,23303.0
2018-08-02 10:10:00,49.71,49.92,49.69,49.92,74750.0,40.2907,40.4609,40.2745,40.4609,74750.0
2018-08-02 10:15:00,49.9,49.98,49.82,49.93,33383.0,40.4447,40.5095,40.3798,40.469,33383.0
2018-08-02 10:20:00,49.95,50.07,49.92,50.07,34984.0,40.4852,40.5825,40.4609,40.5825,34984.0
2018-08-02 10:25:00,50.07,50.12,49.96,50.09,33856.0,40.5825,40.623,40.4933,40.5987,33856.0
2018-08-02 10:30:00,50.1,50.11,49.89,49.99,311680.0,40.6068,40.6149,40.4366,40.5176,311680.0
2018-08-02 10:35:00,50.0,50.07,49.86,50.05,40073.0,40.5257,40.5825,40.4123,40.5663,40073.0
2018-08-02 10:40:00,50.03,50.03,49.83,49.83,45661.0,40.5501,40.5501,40.3879,40.3879,45661.0
2018-08-02 10:45:00,49.83,49.97,49.79,49.92,27304.0,40.3879,40.5014,40.3555,40.4609,27304.0
2018-08-02 10:50:00,49.92,49.94,49.73,49.75,18951.0,40.4609,40.4771,40.3069,40.3231,18951.0
2018-08-02 10:55:00,49.77,49.79,49.66,49.78,18846.0,40.3393,40.3555,40.2502,40.3474,18846.0
2018-08-02 11:00:00,49.8,49.86,49.72,49.74,20207.0,40.3636,40.4123,40.2988,40.315,20207.0
2018-08-02 11:05:00,49.77,49.79,49.68,49.73,22679.0,40.3393,40.3555,40.2664,40.3069,22679.0
2018-08-02 11:10:00,49.72,49.75,49.63,49.73,18231.0,40.2988,40.3231,40.2258,40.3069,18231.0
2018-08-02 11:15:00,49.73,49.74,49.61,49.63,24735.0,40.3069,40.315,40.2096,40.2258,24735.0
2018-08-02 11:20:00,49.64,49.66,49.61,49.61,22101.0,40.234,40.2502,40.2096,40.2096,22101.0
2018-08-02 11:25:00,49.62,49.73,49.6,49.72,40024.0,40.2177,40.3069,40.2015,40.2988,40024.0
2018-08-02 11:30:00,49.71,49.72,49.6,49.68,36777.0,40.2907,40.2988,40.2015,40.2664,36777.0
2018-08-02 11:35:00,49.67,49.78,49.67,49.74,38821.0,40.2583,40.3474,40.2583,40.315,38821.0
2018-08-02 11:40:00,49.74,49.76,49.69,49.75,34938.0,40.315,40.3312,40.2745,40.3231,34938.0
2018-08-02 11:45:00,49.75,49.79,49.72,49.76,26234.0,40.3231,40.3555,40.2988,40.3312,26234.0
2018-08-02 11:50:00,49.77,49.78,49.64,49.69,26951.0,40.3393,40.3474,40.234,40.2745,26951.0
2018-08-02 11:55:00,49.68,49.8,49.68,49.8,37727.0,40.2664,40.3636,40.2664,40.3636,37727.0
2018-08-02 12:00:00,49.8,49.92,49.78,49.91,56967.0,40.3636,40.4609,40.3474,40.4528,56967.0
2018-08-02 12:05:00,49.93,50.01,49.91,49.94,56929.0,40.469,40.5338,40.4528,40.4771,56929.0
2018-08-02 12:10:00,49.93,49.94,49.88,49.9,17723.0,40.469,40.4771,40.4285,40.4447,17723.0
2018-08-02 12:15:00,49.9,49.9,49.82,49.85,15205.0,40.4447,40.4447,40.3798,40.4042,15205.0
2018-08-02 12:20:00,49.85,49.93,49.8,49.91,28544.0,40.4042,40.469,40.3636,40.4528,28544.0
2018-08-02 12:25:00,49.91,49.93,49.86,49.93,37549.0,40.4528,40.469,40.4123,40.469,37549.0
2018-08-02 12:30:00,49.93,49.97,49.87,49.89,24858.0,40.469,40.5014,40.4204,40.4366,24858.0
2018-08-02 12:35:00,49.92,49.97,49.89,49.92,28828.0,40.4609,40.5014,40.4366,40.4609,28828.0
2018-08-02 12:40:00,49.93,49.99,49.93,49.96,8700.0,40.469,40.5176,40.469,40.4933,8700.0
2018-08-02 12:45:00,49.96,50.01,49.93,49.95,13278.0,40.4933,40.5338,40.469,40.4852,13278.0
2018-08-02 12:50:00,49.95,50.02,49.92,49.99,6683.0,40.4852,40.5419,40.4609,40.5176,6683.0
2018-08-02 12:55:00,50.02,50.05,49.99,50.01,8491.0,40.5419,40.5663,40.5176,40.5338,8491.0
2018-08-02 13:00:00,50.01,50.04,49.96,50.0,19895.0,40.5338,40.5582,40.4933,40.5257,19895.0
2018-08-02 13:05:00,49.98,49.98,49.86,49.87,27256.0,40.5095,40.5095,40.4123,40.4204,27256.0
2018-08-02 13:10:00,49.87,49.87,49.79,49.82,22069.0,40.4204,40.4204,40.3555,40.3798,22069.0
2018-08-02 13:15:00,49.83,49.86,49.78,49.8,14802.0,40.3879,40.4123,40.3474,40.3636,14802.0
2018-08-02 13:20:00,49.79,49.85,49.77,49.78,13129.0,40.3555,40.4042,40.3393,40.3474,13129.0
2018-08-02 13:25:00,49.76,49.76,49.71,49.76,97814.0,40.3312,40.3312,40.2907,40.3312,97814.0
2018-08-02 13:30:00,49.78,49.87,49.73,49.87,24574.0,40.3474,40.4204,40.3069,40.4204,24574.0
2018-08-02 13:35:00,49.87,49.94,49.85,49.94,18332.0,40.4204,40.4771,40.4042,40.4771,18332.0
2018-08-02 13:40:00,49.94,49.99,49.91,49.98,22831.0,40.4771,40.5176,40.4528,40.5095,22831.0
2018-08-02 13:45:00,49.98,50.02,49.94,49.97,19452.0,40.5095,40.5419,40.4771,40.5014,19452.0
2018-08-02 13:50:00,49.97,50.01,49.96,49.98,17927.0,40.5014,40.5338,40.4933,40.5095,17927.0
2018-08-02 13:55:00,49.98,50.02,49.95,49.99,20444.0,40.5095,40.5419,40.4852,40.5176,20444.0
2018-08-02 14:00:00,50.0,50.05,49.97,50.03,95461.0,40.5257,40.5663,40.5014,40.5501,95461.0
2018-08-02 14:05:00,50.03,50.03,49.94,50.03,26603.0,40.5501,40.5501,40.4771,40.5501,26603.0
2018-08-02 14:10:00,50.03,50.07,50.0,50.02,32928.0,40.5501,40.5825,40.5257,40.5419,32928.0
2018-08-02 14:15:00,50.01,50.05,49.99,49.99,89620.0,40.5338,40.5663,40.5176,40.5176,89620.0
2018-08-02 14:20:00,49.98,50.08,49.98,50.05,123746.0,40.5095,40.5906,40.5095,40.5663,123746.0
2018-08-02 14:25:00,50.05,50.07,50.01,50.04,96387.0,40.5663,40.5825,40.5338,40.5582,96387.0
2018-08-02 14:30:00,50.05,50.05,49.99,50.03,333567.0,40.5663,40.5663,40.5176,40.5501,333567.0
2018-08-02 14:35:00,50.02,50.07,49.99,50.0,27194.0,40.5419,40.5825,40.5176,40.5257,27194.0
2018-08-02 14:40:00,49.98,49.99,49.9,49.9,18396.0,40.5095,40.5176,40.4447,40.4447,18396.0
2018-08-02 14:45:00,49.9,49.99,49.89,49.96,17021.0,40.4447,40.5176,40.4366,40.4933,17021.0
2018-08-02 14:50:00,49.96,50.0,49.94,49.99,21602.0,40.4933,40.5257,40.4771,40.5176,21602.0
2018-08-02 14:55:00,49.98,49.99,49.95,49.97,18203.0,40.5095,40.5176,40.4852,40.5014,18203.0
2018-08-02 15:00:00,49.97,50.01,49.94,49.98,19289.0,40.5014,40.5338,40.4771,40.5095,19289.0
2018-08-02 15:05:00,49.97,49.99,49.95,49.97,21631.0,40.5014,40.5176,40.4852,40.5014,21631.0
2018-08-02 15:10:00,49.97,49.99,49.96,49.99,19825.0,40.5014,40.5176,40.4933,40.5176,19825.0
2018-08-02 15:15:00,49.99,50.01,49.96,50.0,27203.0,40.5176,40.5338,40.4933,40.5257,27203.0
2018-08-02 15:20:00,50.0,50.0,49.94,49.95,29517.0,40.5257,40.5257,40.4771,40.4852,29517.0
2018-08-02 15:25:00,49.96,50.0,49.95,50.0,23035.0,40.4933,40.5257,40.4852,40.5257,23035.0
2018-08-02 15:30:00,50.0,50.0,49.95,49.98,29546.0,40.5257,40.5257,40.4852,40.5095,29546.0
2018-08-02 15:35:00,49.98,50.03,49.96,50.03,47327.0,40.5095,40.5501,40.4933,40.5501,47327.0
2018-08-02 15:40:00,50.03,50.07,50.03,50.05,32035.0,40.5501,40.5825,40.5501,40.5663,32035.0
2018-08-02 15:45:00,50.06,50.07,49.99,50.05,103313.0,40.5744,40.5825,40.5176,40.5663,103313.0
2018-08-02 15:50:00,50.04,50.06,49.99,50.06,85461.0,40.5582,40.5744,40.5176,40.5744,85461.0
2018-08-02 15:55:00,50.05,50.06,49.9,49.96,243213.0,40.5663,40.5744,40.4447,40.4933,243213.0
2018-08-03 09:30:00,50.0,50.22,50.0,50.18,41293.0,40.5257,40.7041,40.5257,40.6716,41293.0
2018-08-03 09:35:00,50.18,50.39,50.14,50.22,55353.0,40.6716,40.8418,40.6392,40.7041,55353.0
2018-08-03 09:40:00,50.25,50.3,50.19,50.26,59891.0,40.7284,40.7689,40.6797,40.7365,59891.0
2018-08-03 09:45:00,50.27,50.55,50.24,50.47,132465.0,40.7446,40.9715,40.7203,40.9067,132465.0
2018-08-03 09:50:00,50.47,50.47,50.34,50.39,64511.0,40.9067,40.9067,40.8013,40.8418,64511.0
2018-08-03 09:55:00,50.37,50.43,50.26,50.35,463245.0,40.8256,40.8743,40.7365,40.8094,463245.0
2018-08-03 10:00:00,50.39,50.49,50.37,50.48,83004.0,40.8418,40.9229,40.8256,40.9148,83004.0
2018-08-03 10:05:00,50.47,50.66,50.47,50.57,49103.0,40.9067,41.0607,40.9067,40.9877,49103.0
2018-08-03 10:10:00,50.57,50.61,50.5,50.54,59833.0,40.9877,41.0202,40.931,40.9634,59833.0
2018-08-03 10:15:00,50.54,50.62,50.45,50.57,112186.0,40.9634,41.0283,40.8905,40.9877,112186.0
2018-08-03 10:20:00,50.58,50.62,50.56,50.6,83454.0,40.9958,41.0283,40.9796,41.012,83454.0
2018-08-03 10:25:00,50.6,50.63,50.55,50.61,60638.0,41.012,41.0364,40.9715,41.0202,60638.0
2018-08-03 10:30:00,50.6,50.65,50.52,50.64,102208.0,41.012,41.0526,40.9472,41.0445,102208.0
2018-08-03 10:35:00,50.64,50.71,50.59,50.71,161146.0,41.0445,41.1012,41.0039,41.1012,161146.0
2018-08-03 10:40:00,50.7,50.73,50.61,50.71,104690.0,41.0931,41.1174,41.0202,41.1012,104690.0
2018-08-03 10:45:00,50.7,50.99,50.7,50.91,32412.0,41.0931,41.3281,41.0931,41.2633,32412.0
2018-08-03 10:50:00,50.91,50.94,50.84,50.88,37138.0,41.2633,41.2876,41.2066,41.239,37138.0
2018-08-03 10:55:00,50.89,50.92,50.82,50.88,52683.0,41.2471,41.2714,41.1904,41.239,52683.0
2018-08-03 11:00:00,50.89,50.93,50.85,50.9,41971.0,41.2471,41.2795,41.2147,41.2552,41971.0
2018-08-03 11:05:00,50.9,50.91,50.82,50.85,31491.0,41.2552,41.2633,41.1904,41.2147,31491.0
2018-08-03 11:10:00,50.85,50.91,50.8,50.9,23033.0,41.2147,41.2633,41.1741,41.2552,23033.0
2018-08-03 11:15:00,50.9,50.9,50.83,50.85,21233.0,41.2552,41.2552,41.1985,41.2147,21233.0
2018-08-03 11:20:00,50.85,50.91,50.84,50.9,25493.0,41.2147,41.2633,41.2066,41.2552,25493.0
2018-08-03 11:25:00,50.9,50.9,50.83,50.85,23200.0,41.2552,41.2552,41.1985,41.2147,23200.0
2018-08-03 11:30:00,50.84,50.87,50.8,50.86,25999.0,41.2066,41.2309,41.1741,41.2228,25999.0
2018-08-03 11:35:00,50.87,50.89,50.84,50.87,21767.0,41.2309,41.2471,41.2066,41.2309,21767.0
2018-08-03 11:40:00,50.87,50.9,50.85,50.87,35260.0,41.2309,41.2552,41.2147,41.2309,35260.0
2018-08-03 11:45:00,50.87,50.87,50.77,50.79,16154.0,41.2309,41.2309,41.1498,41.166,16154.0
2018-08-03 11:50:00,50.79,50.81,50.74,50.78,20188.0,41.166,41.1823,41.1255,41.1579,20188.0
2018-08-03 11:55:00,50.77,50.77,50.6,50.61,35895.0,41.1498,41.1498,41.012,41.0202,35895.0
2018-08-03 12:00:00,50.61,50.62,50.58,50.6,27035.0,41.0202,41.0283,40.9958,41.012,27035.0
2018-08-03 12:05:00,50.6,50.66,50.6,50.62,17990.0,41.012,41.0607,41.012,41.0283,17990.0
2018-08-03 12:10:00,50.62,50.67,50.57,50.67,8190.0,41.0283,41.0688,40.9877,41.0688,8190.0
2018-08-03 12:15:00,50.66,50.71,50.63,50.69,40701.0,41.0607,41.1012,41.0364,41.085,40701.0
2018-08-03 12:20:00,50.69,50.71,50.68,50.7,42860.0,41.085,41.1012,41.0769,41.0931,42860.0
2018-08-03 12:25:00,50.7,50.71,50.67,50.68,18447.0,41.0931,41.1012,41.0688,41.0769,18447.0
2018-08-03 12:30:00,50.68,50.69,50.5,50.5,24061.0,41.0769,41.085,40.931,40.931,24061.0
2018-08-03 12:35:00,50.5,50.59,50.48,50.57,18715.0,40.931,41.0039,40.9148,40.9877,18715.0
2018-08-03 12:40:00,50.56,50.61,50.53,50.61,14681.0,40.9796,41.0202,40.9553,41.0202,14681.0
2018-08-03 12:45:00,50.6,50.6,50.46,50.49,26143.0,41.012,41.012,40.8986,40.9229,26143.0
2018-08-03 12:50:00,50.48,50.51,50.47,50.49,15317.0,40.9148,40.9391,40.9067,40.9229,15317.0
2018-08-03 12:55:00,50.5,50.51,50.47,50.5,22043.0,40.931,40.9391,40.9067,40.931,22043.0
2018-08-03 13:00:00,50.5,50.5,50.43,50.44,26527.0,40.931,40.931,40.8743,40.8824,26527.0
2018-08-03 13:05:00,50.44,50.44,50.37,50.39,25066.0,40.8824,40.8824,40.8256,40.8418,25066.0
2018-08-03 13:10:00,50.4,50.41,50.37,50.41,39970.0,40.8499,40.858,40.8256,40.858,39970.0
2018-08-03 13:15:00,50.4,50.41,50.39,50.4,14889.0,40.8499,40.858,40.8418,40.8499,14889.0
2018-08-03 13:20:00,50.41,50.48,50.4,50.47,46746.0,40.858,40.9148,40.8499,40.9067,46746.0
2018-08-03 13:25:00,50.48,50.48,50.38,50.4,95149.0,40.9148,40.9148,40.8337,40.8499,95149.0
2018-08-03 13:30:00,50.4,50.5,50.39,50.49,28405.0,40.8499,40.931,40.8418,40.9229,28405.0
2018-08-03 13:35:00,50.49,50.51,50.48,50.51,15731.0,40.9229,40.9391,40.9148,40.9391,15731.0
2018-08-03 13:40:00,50.51,50.51,50.45,50.48,28106.0,40.9391,40.9391,40.8905,40.9148,28106.0
2018-08-03 13:45:00,50.48,50.51,50.46,50.46,31366.0,40.9148,40.9391,40.8986,40.8986,31366.0
2018-08-03 13:50:00,50.47,50.47,50.45,50.47,32226.0,40.9067,40.9067,40.8905,40.9067,32226.0
2018-08-03 13:55:00,50.47,50.48,50.46,50.47,14387.0,40.9067,40.9148,40.8986,40.9067,14387.0
2018-08-03 14:00:00,50.47,50.53,50.45,50.52,43587.0,40.9067,40.9553,40.8905,40.9472,43587.0
2018-08-03 14:05:00,50.52,50.53,50.5,50.51,27852.0,40.9472,40.9553,40.931,40.9391,27852.0
2018-08-03 14:10:00,50.51,50.53,50.45,50.48,28883.0,40.9391,40.9553,40.8905,40.9148,28883.0
2018-08-03 14:15:00,50.48,50.5,50.43,50.45,20837.0,40.9148,40.931,40.8743,40.8905,20837.0
2018-08-03 14:20:00,50.45,50.45,50.42,50.45,13523.0,40.8905,40.8905,40.8662,40.8905,13523.0
2018-08-03 14:25:00,50.45,50.45,50.39,50.39,18773.0,40.8905,40.8905,40.8418,40.8418,18773.0
2018-08-03 14:30:00,50.39,50.41,50.38,50.4,28521.0,40.8418,40.858,40.8337,40.8499,28521.0
2018-08-03 14:35:00,50.4,50.44,50.39,50.43,58294.0,40.8499,40.8824,40.8418,40.8743,58294.0
2018-08-03 14:40:00,50.43,50.52,50.43,50.51,22416.0,40.8743,40.9472,40.8743,40.9391,22416.0
2018-08-03 14:45:00,50.51,50.52,50.49,50.51,21547.0,40.9391,40.9472,40.9229,40.9391,21547.0
2018-08-03 14:50:00,50.51,50.56,50.5,50.5,25659.0,40.9391,40.9796,40.931,40.931,25659.0
2018-08-03 14:55:00,50.5,50.5,50.44,50.48,24198.0,40.931,40.931,40.8824,40.9148,24198.0
2018-08-03 15:00:00,50.48,50.49,50.46,50.47,13272.0,40.9148,40.9229,40.8986,40.9067,13272.0
2018-08-03 15:05:00,50.47,50.49,50.47,50.49,29527.0,40.9067,40.9229,40.9067,40.9229,29527.0
2018-08-03 15:10:00,50.48,50.51,50.46,50.51,30488.0,40.9148,40.9391,40.8986,40.9391,30488.0
2018-08-03 15:15:00,50.51,50.56,50.5,50.52,42659.0,40.9391,40.9796,40.931,40.9472,42659.0
2018-08-03 15:20:00,50.51,50.56,50.49,50.55,138491.0,40.9391,40.9796,40.9229,40.9715,138491.0
2018-08-03 15:25:00,50.56,50.6,50.5,50.51,63438.0,40.9796,41.012,40.931,40.9391,63438.0
2018-08-03 15:30:00,50.51,50.52,50.48,50.5,60966.0,40.9391,40.9472,40.9148,40.931,60966.0
2018-08-03 15:35:00,50.5,50.55,50.47,50.47,39060.0,40.931,40.9715,40.9067,40.9067,39060.0
2018-08-03 15:40:00,50.48,50.49,50.41,50.48,147012.0,40.9148,40.9229,40.858,40.9148,147012.0
2018-08-03 15:45:00,50.47,50.48,50.44,50.46,78334.0,40.9067,40.9148,40.8824,40.8986,78334.0
2018-08-03 15:50:00,50.47,50.48,50.38,50.39,178031.0,40.9067,40.9148,40.8337,40.8418,178031.0
2018-08-03 15:55:00,50.39,50.4,50.23,50.29,354147.0,40.8418,40.8499,40.7122,40.7608,354147.0
2018-08-06 09:30:00,49.24,50.63,49.09,50.04,267791.0,39.9097,41.0364,39.7882,40.5582,267791.0
2018-08-06 09:35:00,49.92,50.65,49.9,50.43,120113.0,40.4609,41.0526,40.4447,40.8743,120113.0
2018-08-06 09:40:00,50.5,50.76,50.19,50.61,191419.0,40.931,41.1417,40.6797,41.0202,191419.0
2018-08-06 09:45:00,50.6,50.75,50.31,50.56,91469.0,41.012,41.1336,40.777,40.9796,91469.0
2018-08-06 09:50:00,50.54,50.56,50.19,50.41,168740.0,40.9634,40.9796,40.6797,40.858,168740.0
2018-08-06 09:55:00,50.41,50.91,50.37,50.73,153464.0,40.858,41.2633,40.8256,41.1174,153464.0
2018-08-06 10:00:00,50.7,50.95,50.64,50.95,92496.0,41.0931,41.2957,41.0445,41.2957,92496.0
2018-08-06 10:05:00,50.96,51.54,50.93,51.33,120116.0,41.3038,41.7739,41.2795,41.6037,120116.0
2018-08-06 10:10:00,51.32,51.32,50.71,50.91,104494.0,41.5956,41.5956,41.1012,41.2633,104494.0
2018-08-06 10:15:00,50.89,50.96,50.74,50.93,43873.0,41.2471,41.3038,41.1255,41.2795,43873.0
2018-08-06 10:20:00,50.95,51.11,50.9,51.11,91355.0,41.2957,41.4254,41.2552,41.4254,91355.0
2018-08-06 10:25:00,51.09,51.32,50.94,51.16,89717.0,41.4092,41.5956,41.2876,41.4659,89717.0
2018-08-06 10:30:00,51.17,51.34,51.11,51.22,153071.0,41.474,41.6118,41.4254,41.5146,153071.0
2018-08-06 10:35:00,51.2,51.44,51.15,51.27,123015.0,41.4984,41.6929,41.4578,41.5551,123015.0
2018-08-06 10:40:00,51.27,51.29,50.97,51.13,47257.0,41.5551,41.5713,41.3119,41.4416,47257.0
2018-08-06 10:45:00,51.12,51.17,51.01,51.08,47492.0,41.4335,41.474,41.3444,41.4011,47492.0
2018-08-06 10:50:00,51.1,51.28,51.0,51.22,63626.0,41.4173,41.5632,41.3363,41.5146,63626.0
2018-08-06 10:55:00,51.25,51.25,50.91,51.08,53964.0,41.5389,41.5389,41.2633,41.4011,53964.0
2018-08-06 11:00:00,51.08,51.1,50.96,50.96,48264.0,41.4011,41.4173,41.3038,41.3038,48264.0
2018-08-06 11:05:00,50.95,51.06,50.93,51.05,28205.0,41.2957,41.3849,41.2795,41.3768,28205.0
2018-08-06 11:10:00,51.04,51.06,50.77,50.77,55524.0,41.3687,41.3849,41.1498,41.1498,55524.0
2018-08-06 11:15:00,50.78,51.04,50.78,51.03,58354.0,41.1579,41.3687,41.1579,41.3606,58354.0
2018-08-06 11:20:00,51.03,51.06,50.92,50.98,43644.0,41.3606,41.3849,41.2714,41.32,43644.0
2018-08-06 11:25:00,50.96,50.96,50.7,50.8,28696.0,41.3038,41.3038,41.0931,41.1741,28696.0
2018-08-06 11:30:00,50.8,50.82,50.7,50.72,33636.0,41.1741,41.1904,41.0931,41.1093,33636.0
2018-08-06 11:35:00,50.72,50.74,50.62,50.65,31579.0,41.1093,41.1255,41.0283,41.0526,31579.0
2018-08-06 11:40:00,50.65,50.72,50.57,50.64,29608.0,41.0526,41.1093,40.9877,41.0445,29608.0
2018-08-06 11:45:00,50.65,50.78,50.62,50.71,23554.0,41.0526,41.1579,41.0283,41.1012,23554.0
2018-08-06 11:50:00,50.71,50.95,50.71,50.89,26506.0,41.1012,41.2957,41.1012,41.2471,26506.0
2018-08-06 11:55:00,50.88,50.95,50.72,50.76,45165.0,41.239,41.2957,41.1093,41.1417,45165.0
2018-08-06 12:00:00,50.76,50.81,50.66,50.69,28734.0,41.1417,41.1823,41.0607,41.085,28734.0
2018-08-06 12:05:00,50.7,50.82,50.68,50.74,16478.0,41.0931,41.1904,41.0769,41.1255,16478.0
2018-08-06 12:10:00,50.73,50.75,50.6,50.68,23967.0,41.1174,41.1336,41.012,41.0769,23967.0
2018-08-06 12:15:00,50.69,50.7,50.57,50.62,29033.0,41.085,41.0931,40.9877,41.0283,29033.0
2018-08-06 12:20:00,50.61,50.69,50.59,50.66,19534.0,41.0202,41.085,41.0039,41.0607,19534.0
2018-08-06 12:25:00,50.66,50.67,50.51,50.59,43764.0,41.0607,41.0688,40.9391,41.0039,43764.0
2018-08-06 12:30:00,50.59,50.69,50.56,50.56,33513.0,41.0039,41.085,40.9796,40.9796,33513.0
2018-08-06 12:35:00,50.57,50.61,50.49,50.54,31293.0,40.9877,41.0202,40.9229,40.9634,31293.0
2018-08-06 12:40:00,50.51,50.57,50.48,50.56,13600.0,40.9391,40.9877,40.9148,40.9796,13600.0
2018-08-06 12:45:00,50.56,50.56,50.42,50.48,36400.0,40.9796,40.9796,40.8662,40.9148,36400.0
2018-08-06 12:50:00,50.48,50.52,50.4,50.49,20816.0,40.9148,40.9472,40.8499,40.9229,20816.0
2018-08-06 12:55:00,50.49,50.66,50.48,50.63,29442.0,40.9229,41.0607,40.9148,41.0364,29442.0
2018-08-06 13:00:00,50.62,50.64,50.53,50.54,24704.0,41.0283,41.0445,40.9553,40.9634,24704.0
2018-08-06 13:05:00,50.53,50.62,50.52,50.6,21802.0,40.9553,41.0283,40.9472,41.012,21802.0
2018-08-06 13:10:00,50.6,50.72,50.58,50.65,22948.0,41.012,41.1093,40.9958,41.0526,22948.0
2018-08-06 13:15:00,50.66,50.69,50.6,50.68,22541.0,41.0607,41.085,41.012,41.0769,22541.0
2018-08-06 13:20:00,50.67,50.7,50.63,50.65,23357.0,41.0688,41.0931,41.0364,41.0526,23357.0
2018-08-06 13:25:00,50.64,50.69,50.57,50.67,19867.0,41.0445,41.085,40.9877,41.0688,19867.0
2018-08-06 13:30:00,50.66,50.68,50.63,50.67,17319.0,41.0607,41.0769,41.0364,41.0688,17319.0
2018-08-06 13:35:00,50.68,50.71,50.63,50.64,31310.0,41.0769,41.1012,41.0364,41.0445,31310.0
2018-08-06 13:40:00,50.62,50.63,50.42,50.44,30190.0,41.0283,41.0364,40.8662,40.8824,30190.0
2018-08-06 13:45:00,50.44,50.52,50.41,50.44,25613.0,40.8824,40.9472,40.858,40.8824,25613.0
2018-08-06 13:50:00,50.44,50.47,50.41,50.41,28543.0,40.8824,40.9067,40.858,40.858,28543.0
2018-08-06 13:55:00,50.4,50.47,50.38,50.46,24303.0,40.8499,40.9067,40.8337,40.8986,24303.0
2018-08-06 14:00:00,50.46,50.61,50.45,50.51,33678.0,40.8986,41.0202,40.8905,40.9391,33678.0
2018-08-06 14:05:00,50.51,50.61,50.5,50.57,24121.0,40.9391,41.0202,40.931,40.9877,24121.0
2018-08-06 14:10:00,50.57,50.58,50.44,50.55,27618.0,40.9877,40.9958,40.8824,40.9715,27618.0
2018-08-06 14:15:00,50.55,50.56,50.48,50.48,29597.0,40.9715,40.9796,40.9148,40.9148,29597.0
2018-08-06 14:20:00,50.48,50.52,50.41,50.42,38224.0,40.9148,40.9472,40.858,40.8662,38224.0
2018-08-06 14:25:00,50.43,50.46,50.43,50.44,30546.0,40.8743,40.8986,40.8743,40.8824,30546.0
2018-08-06 14:30:00,50.45,50.48,50.31,50.31,40763.0,40.8905,40.9148,40.777,40.777,40763.0
2018-08-06 14:35:00,50.32,50.41,50.28,50.41,31068.0,40.7851,40.858,40.7527,40.858,31068.0
2018-08-06 14:40:00,50.41,50.42,50.36,50.37,31499.0,40.858,40.8662,40.8175,40.8256,31499.0
2018-08-06 14:45:00,50.38,50.56,50.38,50.51,32903.0,40.8337,40.9796,40.8337,40.9391,32903.0
2018-08-06 14:50:00,50.51,50.52,50.43,50.44,30852.0,40.9391,40.9472,40.8743,40.8824,30852.0
2018-08-06 14:55:00,50.44,50.5,50.37,50.5,25066.0,40.8824,40.931,40.8256,40.931,25066.0
2018-08-06 15:00:00,50.49,50.49,50.36,50.37,25856.0,40.9229,40.9229,40.8175,40.8256,25856.0
2018-08-06 15:05:00,50.37,50.41,50.37,50.39,23162.0,40.8256,40.858,40.8256,40.8418,23162.0
2018-08-06 15:10:00,50.39,50.41,50.34,50.34,44971.0,40.8418,40.858,40.8013,40.8013,44971.0
2018-08-06 15:15:00,50.35,50.35,50.22,50.26,89372.0,40.8094,40.8094,40.7041,40.7365,89372.0
2018-08-06 15:20:00,50.26,50.33,50.24,50.25,54509.0,40.7365,40.7932,40.7203,40.7284,54509.0
2018-08-06 15:25:00,50.24,50.31,50.24,50.26,69694.0,40.7203,40.777,40.7203,40.7365,69694.0
2018-08-06 15:30:00,50.27,50.27,50.07,50.1,96861.0,40.7446,40.7446,40.5825,40.6068,96861.0
2018-08-06 15:35:00,50.12,50.28,50.11,50.24,43642.0,40.623,40.7527,40.6149,40.7203,43642.0
2018-08-06 15:40:00,50.24,50.24,50.14,50.16,74314.0,40.7203,40.7203,40.6392,40.6554,74314.0
2018-08-06 15:45:00,50.16,50.19,50.0,50.04,1772681.0,40.6554,40.6797,40.5257,40.5582,1772681.0
2018-08-06 15:50:00,50.05,50.16,50.0,50.01,515461.0,40.5663,40.6554,40.5257,40.5338,515461.0
2018-08-06 15:55:00,50.01,50.1,50.01,50.04,704463.0,40.5338,40.6068,40.5338,40.5582,704463.0
2018-08-07 09:30:00,49.89,50.01,49.44,49.62,88528.0,40.4366,40.5338,40.0718,40.2177,88528.0
2018-08-07 09:35:00,49.58,49.63,49.27,49.5,71980.0,40.1853,40.2258,39.9341,40.1205,71980.0
2018-08-07 09:40:00,49.52,49.57,49.45,49.45,37524.0,40.1367,40.1772,40.08,40.08,37524.0
2018-08-07 09:45:00,49.46,49.74,49.46,49.73,51471.0,40.0881,40.315,40.0881,40.3069,51471.0
2018-08-07 09:50:00,49.73,50.02,49.73,49.99,56947.0,40.3069,40.5419,40.3069,40.5176,56947.0
2018-08-07 09:55:00,49.97,50.05,49.94,49.96,70063.0,40.5014,40.5663,40.4771,40.4933,70063.0
2018-08-07 10:00:00,49.96,50.05,49.89,49.97,42785.0,40.4933,40.5663,40.4366,40.5014,42785.0
2018-08-07 10:05:00,49.98,50.11,49.96,50.09,27293.0,40.5095,40.6149,40.4933,40.5987,27293.0
2018-08-07 10:10:00,50.09,50.18,50.07,50.1,57152.0,40.5987,40.6716,40.5825,40.6068,57152.0
2018-08-07 10:15:00,50.09,50.36,50.09,50.34,32564.0,40.5987,40.8175,40.5987,40.8013,32564.0
2018-08-07 10:20:00,50.33,50.37,50.28,50.34,63632.0,40.7932,40.8256,40.7527,40.8013,63632.0
2018-08-07 10:25:00,50.34,50.39,50.3,50.36,25324.0,40.8013,40.8418,40.7689,40.8175,25324.0
2018-08-07 10:30:00,50.36,50.42,50.33,50.37,78716.0,40.8175,40.8662,40.7932,40.8256,78716.0
2018-08-07 10:35:00,50.38,50.66,50.38,50.64,76841.0,40.8337,41.0607,40.8337,41.0445,76841.0
2018-08-07 10:40:00,50.65,50.68,50.48,50.55,48972.0,41.0526,41.0769,40.9148,40.9715,48972.0
2018-08-07 10:45:00,50.55,50.58,50.51,50.51,63963.0,40.9715,40.9958,40.9391,40.9391,63963.0
2018-08-07 10:50:00,50.51,50.57,50.51,50.54,56459.0,40.9391,40.9877,40.9391,40.9634,56459.0
2018-08-07 10:55:00,50.54,50.78,50.48,50.75,153088.0,40.9634,41.1579,40.9148,41.1336,153088.0
2018-08-07 11:00:00,50.75,50.8,50.63,50.73,56357.0,41.1336,41.1741,41.0364,41.1174,56357.0
2018-08-07 11:05:00,50.73,50.76,50.67,50.72,29773.0,41.1174,41.1417,41.0688,41.1093,29773.0
2018-08-07 11:10:00,50.72,50.81,50.72,50.79,32422.0,41.1093,41.1823,41.1093,41.166,32422.0
2018-08-07 11:15:00,50.78,50.82,50.75,50.8,35697.0,41.1579,41.1904,41.1336,41.1741,35697.0
2018-08-07 11:20:00,50.79,50.8,50.74,50.8,35992.0,41.166,41.1741,41.1255,41.1741,35992.0
2018-08-07 11:25:00,50.8,50.82,50.75,50.78,43198.0,41.1741,41.1904,41.1336,41.1579,43198.0
2018-08-07 11:30:00,50.78,50.8,50.75,50.78,26650.0,41.1579,41.1741,41.1336,41.1579,26650.0
2018-08-07 11:35:00,50.77,50.77,50.63,50.68,1189580.0,41.1498,41.1498,41.0364,41.0769,1189580.0
2018-08-07 11:40:00,50.66,50.73,50.57,50.66,55279.0,41.0607,41.1174,40.9877,41.0607,55279.0
2018-08-07 11:45:00,50.68,50.77,50.68,50.76,39757.0,41.0769,41.1498,41.0769,41.1417,39757.0
2018-08-07 11:50:00,50.76,50.76,50.68,50.72,27332.0,41.1417,41.1417,41.0769,41.1093,27332.0
2018-08-07 11:55:00,50.72,50.75,50.69,50.72,32392.0,41.1093,41.1336,41.085,41.1093,32392.0
2018-08-07 12:00:00,50.72,50.79,50.67,50.77,34873.0,41.1093,41.166,41.0688,41.1498,34873.0
2018-08-07 12:05:00,50.76,50.79,50.75,50.78,22647.0,41.1417,41.166,41.1336,41.1579,22647.0
2018-08-07 12:10:00,50.78,50.8,50.75,50.8,23007.0,41.1579,41.1741,41.1336,41.1741,23007.0
2018-08-07 12:15:00,50.79,50.79,50.75,50.77,18131.0,41.166,41.166,41.1336,41.1498,18131.0
2018-08-07 12:20:00,50.76,50.77,50.68,50.7,40223.0,41.1417,41.1498,41.0769,41.0931,40223.0
2018-08-07 12:25:00,50.71,50.73,50.67,50.67,11625.0,41.1012,41.1174,41.0688,41.0688,11625.0
2018-08-07 12:30:00,50.68,50.7,50.63,50.65,29830.0,41.0769,41.0931,41.0364,41.0526,29830.0
2018-08-07 12:35:00,50.65,50.65,50.61,50.63,16659.0,41.0526,41.0526,41.0202,41.0364,16659.0
2018-08-07 12:40:00,50.62,50.65,50.62,50.64,24709.0,41.0283,41.0526,41.0283,41.0445,24709.0
2018-08-07 12:45:00,50.65,50.65,50.62,50.64,30500.0,41.0526,41.0526,41.0283,41.0445,30500.0
2018-08-07 12:50:00,50.63,50.65,50.58,50.58,14882.0,41.0364,41.0526,40.9958,40.9958,14882.0
2018-08-07 12:55:00,50.57,50.57,50.51,50.54,21700.0,40.9877,40.9877,40.9391,40.9634,21700.0
2018-08-07 13:00:00,50.55,50.59,50.54,50.58,15423.0,40.9715,41.0039,40.9634,40.9958,15423.0
2018-08-07 13:05:00,50.58,50.59,50.54,50.54,12587.0,40.9958,41.0039,40.9634,40.9634,12587.0
2018-08-07 13:10:00,50.55,50.57,50.54,50.57,10321.0,40.9715,40.9877,40.9634,40.9877,10321.0
2018-08-07 13:15:00,50.56,50.57,50.53,50.56,8833.0,40.9796,40.9877,40.9553,40.9796,8833.0
2018-08-07 13:20:00,50.57,50.57,50.43,50.44,29304.0,40.9877,40.9877,40.8743,40.8824,29304.0
2018-08-07 13:25:00,50.44,50.44,50.4,50.42,14394.0,40.8824,40.8824,40.8499,40.8662,14394.0
2018-08-07 13:30:00,50.41,50.41,50.34,50.37,15887.0,40.858,40.858,40.8013,40.8256,15887.0
2018-08-07 13:35:00,50.38,50.38,50.35,50.36,8099.0,40.8337,40.8337,40.8094,40.8175,8099.0
2018-08-07 13:40:00,50.36,50.41,50.33,50.39,50459.0,40.8175,40.858,40.7932,40.8418,50459.0
2018-08-07 13:45:00,50.38,50.43,50.38,50.41,17165.0,40.8337,40.8743,40.8337,40.858,17165.0
2018-08-07 13:50:00,50.41,50.41,50.28,50.37,23134.0,40.858,40.858,40.7527,40.8256,23134.0
2018-08-07 13:55:00,50.38,50.38,50.3,50.31,15902.0,40.8337,40.8337,40.7689,40.777,15902.0
2018-08-07 14:00:00,50.32,50.36,50.31,50.36,16417.0,40.7851,40.8175,40.777,40.8175,16417.0
2018-08-07 14:05:00,50.35,50.38,50.34,50.35,10293.0,40.8094,40.8337,40.8013,40.8094,10293.0
2018-08-07 14:10:00,50.35,50.35,50.32,50.33,14916.0,40.8094,40.8094,40.7851,40.7932,14916.0
2018-08-07 14:15:00,50.34,50.39,50.32,50.39,44997.0,40.8013,40.8418,40.7851,40.8418,44997.0
2018-08-07 14:20:00,50.39,50.4,50.36,50.38,15114.0,40.8418,40.8499,40.8175,40.8337,15114.0
2018-08-07 14:25:00,50.39,50.41,50.37,50.37,8432.0,40.8418,40.858,40.8256,40.8256,8432.0
2018-08-07 14:30:00,50.37,50.38,50.33,50.33,23703.0,40.8256,40.8337,40.7932,40.7932,23703.0
2018-08-07 14:35:00,50.34,50.34,50.28,50.29,23784.0,40.8013,40.8013,40.7527,40.7608,23784.0
2018-08-07 14:40:00,50.29,50.29,50.25,50.27,22404.0,40.7608,40.7608,40.7284,40.7446,22404.0
2018-08-07 14:45:00,50.27,50.33,50.26,50.29,27593.0,40.7446,40.7932,40.7365,40.7608,27593.0
2018-08-07 14:50:00,50.29,50.32,50.28,50.3,19060.0,40.7608,40.7851,40.7527,40.7689,19060.0
2018-08-07 14:55:00,50.29,50.33,50.29,50.32,18396.0,40.7608,40.7932,40.7608,40.7851,18396.0
2018-08-07 15:00:00,50.31,50.31,50.26,50.27,22210.0,40.777,40.777,40.7365,40.7446,22210.0
2018-08-07 15:05:00,50.28,50.33,50.27,50.32,20769.0,40.7527,40.7932,40.7446,40.7851,20769.0
2018-08-07 15:10:00,50.32,50.35,50.31,50.34,23650.0,40.7851,40.8094,40.777,40.8013,23650.0
2018-08-07 15:15:00,50.34,50.36,50.34,50.34,17804.0,40.8013,40.8175,40.8013,40.8013,17804.0
2018-08-07 15:20:00,50.34,50.37,50.34,50.37,19946.0,40.8013,40.8256,40.8013,40.8256,19946.0
2018-08-07 15:25:00,50.37,50.39,50.36,50.37,29286.0,40.8256,40.8418,40.8175,40.8256,29286.0
2018-08-07 15:30:00,50.36,50.41,50.33,50.4,53207.0,40.8175,40.858,40.7932,40.8499,53207.0
2018-08-07 15:35:00,50.41,50.42,50.37,50.41,41248.0,40.858,40.8662,40.8256,40.858,41248.0
2018-08-07 15:40:00,50.41,50.42,50.39,50.4,38939.0,40.858,40.8662,40.8418,40.8499,38939.0
2018-08-07 15:45:00,50.39,50.55,50.37,50.55,124280.0,40.8418,40.9715,40.8256,40.9715,124280.0
2018-08-07 15:50:00,50.56,50.8,50.54,50.74,219647.0,40.9796,41.1741,40.9634,41.1255,219647.0
2018-08-07 15:55:00,50.74,50.89,50.71,50.81,496165.0,41.1255,41.2471,41.1012,41.1823,496165.0
2018-08-08 09:30:00,51.14,51.14,50.26,50.68,53534.0,41.4497,41.4497,40.7365,41.0769,53534.0
2018-08-08 09:35:00,50.7,50.74,50.5,50.61,18565.0,41.0931,41.1255,40.931,41.0202,18565.0
2018-08-08 09:40:00,50.57,50.64,50.34,50.46,29561.0,40.9877,41.0445,40.8013,40.8986,29561.0
2018-08-08 09:45:00,50.43,50.43,50.03,50.09,34443.0,40.8743,40.8743,40.5501,40.5987,34443.0
2018-08-08 09:50:00,50.08,50.26,49.93,50.06,87296.0,40.5906,40.7365,40.469,40.5744,87296.0
2018-08-08 09:55:00,50.06,50.06,49.83,49.86,52277.0,40.5744,40.5744,40.3879,40.4123,52277.0
2018-08-08 10:00:00,49.87,50.0,49.85,49.9,50353.0,40.4204,40.5257,40.4042,40.4447,50353.0
2018-08-08 10:05:00,49.9,50.02,49.83,49.85,48428.0,40.4447,40.5419,40.3879,40.4042,48428.0
2018-08-08 10:10:00,49.86,49.87,49.5,49.54,45340.0,40.4123,40.4204,40.1205,40.1529,45340.0
2018-08-08 10:15:00,49.53,49.61,49.53,49.6,30512.0,40.1448,40.2096,40.1448,40.2015,30512.0
2018-08-08 10:20:00,49.59,49.68,49.51,49.51,44401.0,40.1934,40.2664,40.1286,40.1286,44401.0
2018-08-08 10:25:00,49.52,49.52,49.24,49.41,64640.0,40.1367,40.1367,39.9097,40.0475,64640.0
2018-08-08 10:30:00,49.42,49.58,49.41,49.49,27681.0,40.0556,40.1853,40.0475,40.1124,27681.0
2018-08-08 10:35:00,49.49,49.64,49.48,49.52,21344.0,40.1124,40.234,40.1043,40.1367,21344.0
2018-08-08 10:40:00,49.51,49.56,49.43,49.43,26216.0,40.1286,40.1691,40.0637,40.0637,26216.0
2018-08-08 10:45:00,49.44,49.52,49.38,49.38,74810.0,40.0718,40.1367,40.0232,40.0232,74810.0
2018-08-08 10:50:00,49.39,49.45,49.35,49.38,101127.0,40.0313,40.08,39.9989,40.0232,101127.0
2018-08-08 10:55:00,49.37,49.42,49.23,49.31,44664.0,40.0151,40.0556,39.9016,39.9665,44664.0
2018-08-08 11:00:00,49.32,49.34,49.22,49.28,58102.0,39.9746,39.9908,39.8935,39.9422,58102.0
2018-08-08 11:05:00,49.27,49.36,49.23,49.29,96098.0,39.9341,40.007,39.9016,39.9503,96098.0
2018-08-08 11:10:00,49.29,49.34,49.19,49.25,77111.0,39.9503,39.9908,39.8692,39.9179,77111.0
2018-08-08 11:15:00,49.24,49.35,49.22,49.29,25762.0,39.9097,39.9989,39.8935,39.9503,25762.0
2018-08-08 11:20:00,49.29,49.3,49.22,49.3,25698.0,39.9503,39.9584,39.8935,39.9584,25698.0
2018-08-08 11:25:00,49.3,49.35,49.28,49.32,24382.0,39.9584,39.9989,39.9422,39.9746,24382.0
2018-08-08 11:30:00,49.32,49.34,49.29,49.33,17487.0,39.9746,39.9908,39.9503,39.9827,17487.0
2018-08-08 11:35:00,49.33,49.39,49.33,49.38,40211.0,39.9827,40.0313,39.9827,40.0232,40211.0
2018-08-08 11:40:00,49.37,49.4,49.35,49.39,29721.0,40.0151,40.0394,39.9989,40.0313,29721.0
2018-08-08 11:45:00,49.4,49.4,49.22,49.22,37898.0,40.0394,40.0394,39.8935,39.8935,37898.0
2018-08-08 11:50:00,49.23,49.25,49.22,49.24,32274.0,39.9016,39.9179,39.8935,39.9097,32274.0
2018-08-08 11:55:00,49.23,49.3,49.23,49.29,16600.0,39.9016,39.9584,39.9016,39.9503,16600.0
2018-08-08 12:00:00,49.29,49.34,49.22,49.23,38068.0,39.9503,39.9908,39.8935,39.9016,38068.0
2018-08-08 12:05:00,49.23,49.23,48.96,49.05,114703.0,39.9016,39.9016,39.6828,39.7557,114703.0
2018-08-08 12:10:00,49.05,49.06,48.94,49.0,48701.0,39.7557,39.7639,39.6666,39.7152,48701.0
2018-08-08 12:15:00,49.0,49.06,48.94,48.98,21073.0,39.7152,39.7639,39.6666,39.699,21073.0
2018-08-08 12:20:00,48.98,49.0,48.91,48.91,20604.0,39.699,39.7152,39.6423,39.6423,20604.0
2018-08-08 12:25:00,48.91,48.93,48.89,48.9,17908.0,39.6423,39.6585,39.6261,39.6342,17908.0
2018-08-08 12:30:00,48.9,48.92,48.8,48.88,56157.0,39.6342,39.6504,39.5531,39.618,56157.0
2018-08-08 12:35:00,48.88,48.95,48.86,48.93,16895.0,39.618,39.6747,39.6018,39.6585,16895.0
2018-08-08 12:40:00,48.93,48.96,48.89,48.95,20645.0,39.6585,39.6828,39.6261,39.6747,20645.0
2018-08-08 12:45:00,48.95,48.98,48.86,48.96,47525.0,39.6747,39.699,39.6018,39.6828,47525.0
2018-08-08 12:50:00,48.95,48.96,48.83,48.85,22287.0,39.6747,39.6828,39.5774,39.5936,22287.0
2018-08-08 12:55:00,48.86,48.88,48.78,48.82,31582.0,39.6018,39.618,39.5369,39.5693,31582.0
2018-08-08 13:00:00,48.83,48.84,48.78,48.79,23026.0,39.5774,39.5855,39.5369,39.545,23026.0
2018-08-08 13:05:00,48.78,48.85,48.77,48.84,21892.0,39.5369,39.5936,39.5288,39.5855,21892.0
2018-08-08 13:10:00,48.84,48.85,48.81,48.82,21773.0,39.5855,39.5936,39.5612,39.5693,21773.0
2018-08-08 13:15:00,48.82,48.93,48.79,48.91,60265.0,39.5693,39.6585,39.545,39.6423,60265.0
2018-08-08 13:20:00,48.91,49.02,48.91,49.02,34434.0,39.6423,39.7314,39.6423,39.7314,34434.0
2018-08-08 13:25:00,49.01,49.08,48.98,49.06,40376.0,39.7233,39.7801,39.699,39.7639,40376.0
2018-08-08 13:30:00,49.07,49.09,49.05,49.08,13781.0,39.772,39.7882,39.7557,39.7801,13781.0
2018-08-08 13:35:00,49.09,49.09,48.99,49.0,33165.0,39.7882,39.7882,39.7071,39.7152,33165.0
2018-08-08 13:40:00,49.01,49.05,49.0,49.05,48028.0,39.7233,39.7557,39.7152,39.7557,48028.0
2018-08-08 13:45:00,49.05,49.09,49.0,49.0,47628.0,39.7557,39.7882,39.7152,39.7152,47628.0
2018-08-08 13:50:00,49.0,49.07,48.97,49.06,22120.0,39.7152,39.772,39.6909,39.7639,22120.0
2018-08-08 13:55:00,49.07,49.11,49.07,49.07,18809.0,39.772,39.8044,39.772,39.772,18809.0
2018-08-08 14:00:00,49.07,49.11,49.06,49.11,20907.0,39.772,39.8044,39.7639,39.8044,20907.0
2018-08-08 14:05:00,49.11,49.21,49.1,49.16,36063.0,39.8044,39.8854,39.7963,39.8449,36063.0
2018-08-08 14:10:00,49.17,49.2,49.14,49.18,22621.0,39.853,39.8773,39.8287,39.8611,22621.0
2018-08-08 14:15:00,49.17,49.19,49.14,49.16,16684.0,39.853,39.8692,39.8287,39.8449,16684.0
2018-08-08 14:20:00,49.16,49.16,49.12,49.12,12714.0,39.8449,39.8449,39.8125,39.8125,12714.0
2018-08-08 14:25:00,49.12,49.14,49.09,49.14,26361.0,39.8125,39.8287,39.7882,39.8287,26361.0
2018-08-08 14:30:00,49.14,49.19,49.13,49.18,24530.0,39.8287,39.8692,39.8206,39.8611,24530.0
2018-08-08 14:35:00,49.18,49.19,49.15,49.15,14465.0,39.8611,39.8692,39.8368,39.8368,14465.0
2018-08-08 14:40:00,49.16,49.16,49.12,49.13,103107.0,39.8449,39.8449,39.8125,39.8206,103107.0
2018-08-08 14:45:00,49.13,49.13,49.0,49.01,21375.0,39.8206,39.8206,39.7152,39.7233,21375.0
2018-08-08 14:50:00,49.0,49.06,49.0,49.03,20059.0,39.7152,39.7639,39.7152,39.7395,20059.0
2018-08-08 14:55:00,49.03,49.06,49.01,49.06,28741.0,39.7395,39.7639,39.7233,39.7639,28741.0
2018-08-08 15:00:00,49.06,49.06,49.0,49.0,20029.0,39.7639,39.7639,39.7152,39.7152,20029.0
2018-08-08 15:05:00,49.01,49.05,49.0,49.03,22579.0,39.7233,39.7557,39.7152,39.7395,22579.0
2018-08-08 15:10:00,49.03,49.08,49.02,49.08,20214.0,39.7395,39.7801,39.7314,39.7801,20214.0
2018-08-08 15:15:00,49.08,49.08,49.03,49.03,27167.0,39.7801,39.7801,39.7395,39.7395,27167.0
2018-08-08 15:20:00,49.03,49.04,48.94,48.95,34817.0,39.7395,39.7476,39.6666,39.6747,34817.0
2018-08-08 15:25:00,48.95,48.97,48.95,48.95,22874.0,39.6747,39.6909,39.6747,39.6747,22874.0
2018-08-08 15:30:00,48.95,48.96,48.9,48.93,55326.0,39.6747,39.6828,39.6342,39.6585,55326.0
2018-08-08 15:35:00,48.94,49.0,48.92,48.92,54320.0,39.6666,39.7152,39.6504,39.6504,54320.0
2018-08-08 15:40:00,48.92,49.01,48.92,48.95,76123.0,39.6504,39.7233,39.6504,39.6747,76123.0
2018-08-08 15:45:00,48.96,48.97,48.89,48.94,103900.0,39.6828,39.6909,39.6261,39.6666,103900.0
2018-08-08 15:50:00,48.94,49.03,48.93,48.94,141432.0,39.6666,39.7395,39.6585,39.6666,141432.0
2018-08-08 15:55:00,48.94,48.96,48.89,48.96,189106.0,39.6666,39.6828,39.6261,39.6828,189106.0
2018-08-09 09:30:00,48.82,49.21,48.82,49.21,49950.0,39.5693,39.8854,39.5693,39.8854,49950.0
2018-08-09 09:35:00,49.23,49.25,48.85,48.96,55660.0,39.9016,39.9179,39.5936,39.6828,55660.0
2018-08-09 09:40:00,48.99,49.04,48.88,48.92,17848.0,39.7071,39.7476,39.618,39.6504,17848.0
2018-08-09 09:45:00,48.89,49.07,48.89,49.06,24747.0,39.6261,39.772,39.6261,39.7639,24747.0
2018-08-09 09:50:00,49.06,49.27,48.98,49.27,32296.0,39.7639,39.9341,39.699,39.9341,32296.0
2018-08-09 09:55:00,49.26,49.27,49.13,49.23,22228.0,39.926,39.9341,39.8206,39.9016,22228.0
2018-08-09 10:00:00,49.24,49.33,49.24,49.31,37792.0,39.9097,39.9827,39.9097,39.9665,37792.0
2018-08-09 10:05:00,49.3,49.32,49.24,49.24,29129.0,39.9584,39.9746,39.9097,39.9097,29129.0
2018-08-09 10:10:00,49.22,49.24,49.15,49.23,21745.0,39.8935,39.9097,39.8368,39.9016,21745.0
2018-08-09 10:15:00,49.24,49.28,49.21,49.24,27316.0,39.9097,39.9422,39.8854,39.9097,27316.0
2018-08-09 10:20:00,49.23,49.23,49.07,49.07,22689.0,39.9016,39.9016,39.772,39.772,22689.0
2018-08-09 10:25:00,49.09,49.22,49.09,49.19,18870.0,39.7882,39.8935,39.7882,39.8692,18870.0
2018-08-09 10:30:00,49.18,49.26,49.17,49.25,20330.0,39.8611,39.926,39.853,39.9179,20330.0
2018-08-09 10:35:00,49.24,49.29,49.18,49.28,53747.0,39.9097,39.9503,39.8611,39.9422,53747.0
2018-08-09 10:40:00,49.29,49.32,49.25,49.3,34009.0,39.9503,39.9746,39.9179,39.9584,34009.0
2018-08-09 10:45:00,49.3,49.38,49.27,49.38,25867.0,39.9584,40.0232,39.9341,40.0232,25867.0
2018-08-09 10:50:00,49.39,49.39,49.31,49.32,16647.0,40.0313,40.0313,39.9665,39.9746,16647.0
2018-08-09 10:55:00,49.33,49.33,49.25,49.29,15891.0,39.9827,39.9827,39.9179,39.9503,15891.0
2018-08-09 11:00:00,49.3,49.48,49.3,49.44,22819.0,39.9584,40.1043,39.9584,40.0718,22819.0
2018-08-09 11:05:00,49.45,49.47,49.38,49.41,17350.0,40.08,40.0962,40.0232,40.0475,17350.0
2018-08-09 11:10:00,49.41,49.47,49.38,49.47,19811.0,40.0475,40.0962,40.0232,40.0962,19811.0
2018-08-09 11:15:00,49.47,49.52,49.45,49.47,27280.0,40.0962,40.1367,40.08,40.0962,27280.0
2018-08-09 11:20:00,49.47,49.49,49.41,49.41,20155.0,40.0962,40.1124,40.0475,40.0475,20155.0
2018-08-09 11:25:00,49.41,49.43,49.38,49.43,23470.0,40.0475,40.0637,40.0232,40.0637,23470.0
2018-08-09 11:30:00,49.42,49.49,49.4,49.41,32298.0,40.0556,40.1124,40.0394,40.0475,32298.0
2018-08-09 11:35:00,49.4,49.4,49.27,49.35,43425.0,40.0394,40.0394,39.9341,39.9989,43425.0
2018-08-09 11:40:00,49.34,49.38,49.34,49.36,15784.0,39.9908,40.0232,39.9908,40.007,15784.0
2018-08-09 11:45:00,49.35,49.36,49.29,49.29,13639.0,39.9989,40.007,39.9503,39.9503,13639.0
2018-08-09 11:50:00,49.3,49.36,49.3,49.34,10009.0,39.9584,40.007,39.9584,39.9908,10009.0
2018-08-09 11:55:00,49.33,49.37,49.32,49.37,16469.0,39.9827,40.0151,39.9746,40.0151,16469.0
2018-08-09 12:00:00,49.38,49.46,49.37,49.44,15046.0,40.0232,40.0881,40.0151,40.0718,15046.0
2018-08-09 12:05:00,49.44,49.49,49.44,49.47,13330.0,40.0718,40.1124,40.0718,40.0962,13330.0
2018-08-09 12:10:00,49.48,49.54,49.46,49.49,35537.0,40.1043,40.1529,40.0881,40.1124,35537.0
2018-08-09 12:15:00,49.49,49.5,49.47,49.49,17201.0,40.1124,40.1205,40.0962,40.1124,17201.0
2018-08-09 12:20:00,49.49,49.53,49.49,49.5,13753.0,40.1124,40.1448,40.1124,40.1205,13753.0
2018-08-09 12:25:00,49.51,49.53,49.48,49.5,10287.0,40.1286,40.1448,40.1043,40.1205,10287.0
2018-08-09 12:30:00,49.5,49.54,49.49,49.5,10454.0,40.1205,40.1529,40.1124,40.1205,10454.0
2018-08-09 12:35:00,49.49,49.51,49.48,49.49,8634.0,40.1124,40.1286,40.1043,40.1124,8634.0
2018-08-09 12:40:00,49.49,49.53,49.48,49.5,14803.0,40.1124,40.1448,40.1043,40.1205,14803.0
2018-08-09 12:45:00,49.5,49.53,49.49,49.5,33702.0,40.1205,40.1448,40.1124,40.1205,33702.0
2018-08-09 12:50:00,49.49,49.5,49.42,49.44,24151.0,40.1124,40.1205,40.0556,40.0718,24151.0
2018-08-09 12:55:00,49.44,49.47,49.43,49.44,46086.0,40.0718,40.0962,40.0637,40.0718,46086.0
2018-08-09 13:00:00,49.44,49.45,49.38,49.41,20850.0,40.0718,40.08,40.0232,40.0475,20850.0
2018-08-09 13:05:00,49.41,49.41,49.34,49.38,36027.0,40.0475,40.0475,39.9908,40.0232,36027.0
2018-08-09 13:10:00,49.37,49.4,49.37,49.4,18116.0,40.0151,40.0394,40.0151,40.0394,18116.0
2018-08-09 13:15:00,49.41,49.41,49.35,49.38,16474.0,40.0475,40.0475,39.9989,40.0232,16474.0
2018-08-09 13:20:00,49.38,49.41,49.35,49.4,7927.0,40.0232,40.0475,39.9989,40.0394,7927.0
2018-08-09 13:25:00,49.4,49.41,49.37,49.4,9608.0,40.0394,40.0475,40.0151,40.0394,9608.0
2018-08-09 13:30:00,49.4,49.43,49.39,49.42,9771.0,40.0394,40.0637,40.0313,40.0556,9771.0
2018-08-09 13:35:00,49.41,49.41,49.39,49.41,6000.0,40.0475,40.0475,40.0313,40.0475,6000.0
2018-08-09 13:40:00,49.4,49.44,49.4,49.43,9557.0,40.0394,40.0718,40.0394,40.0637,9557.0
2018-08-09 13:45:00,49.43,49.44,49.4,49.4,12886.0,40.0637,40.0718,40.0394,40.0394,12886.0
2018-08-09 13:50:00,49.4,49.42,49.4,49.4,6426.0,40.0394,40.0556,40.0394,40.0394,6426.0
2018-08-09 13:55:00,49.41,49.42,49.39,49.42,13319.0,40.0475,40.0556,40.0313,40.0556,13319.0
2018-08-09 14:00:00,49.41,49.46,49.4,49.44,17782.0,40.0475,40.0881,40.0394,40.0718,17782.0
2018-08-09 14:05:00,49.44,49.45,49.43,49.43,8706.0,40.0718,40.08,40.0637,40.0637,8706.0
2018-08-09 14:10:00,49.44,49.44,49.42,49.42,9373.0,40.0718,40.0718,40.0556,40.0556,9373.0
2018-08-09 14:15:00,49.42,49.45,49.39,49.44,14539.0,40.0556,40.08,40.0313,40.0718,14539.0
2018-08-09 14:20:00,49.44,49.45,49.39,49.4,42769.0,40.0718,40.08,40.0313,40.0394,42769.0
2018-08-09 14:25:00,49.4,49.41,49.36,49.39,13359.0,40.0394,40.0475,40.007,40.0313,13359.0
2018-08-09 14:30:00,49.42,49.47,49.42,49.45,19829.0,40.0556,40.0962,40.0556,40.08,19829.0
2018-08-09 14:35:00,49.45,49.47,49.44,49.45,17444.0,40.08,40.0962,40.0718,40.08,17444.0
2018-08-09 14:40:00,49.45,49.49,49.43,49.44,10497.0,40.08,40.1124,40.0637,40.0718,10497.0
2018-08-09 14:45:00,49.43,49.44,49.4,49.4,8458.0,40.0637,40.0718,40.0394,40.0394,8458.0
2018-08-09 14:50:00,49.4,49.41,49.36,49.39,21218.0,40.0394,40.0475,40.007,40.0313,21218.0
2018-08-09 14:55:00,49.39,49.44,49.38,49.44,19722.0,40.0313,40.0718,40.0232,40.0718,19722.0
2018-08-09 15:00:00,49.44,49.46,49.41,49.41,26081.0,40.0718,40.0881,40.0475,40.0475,26081.0
2018-08-09 15:05:00,49.41,49.46,49.41,49.42,17228.0,40.0475,40.0881,40.0475,40.0556,17228.0
2018-08-09 15:10:00,49.43,49.44,49.4,49.4,16419.0,40.0637,40.0718,40.0394,40.0394,16419.0
2018-08-09 15:15:00,49.41,49.42,49.39,49.4,16229.0,40.0475,40.0556,40.0313,40.0394,16229.0
2018-08-09 15:20:00,49.4,49.41,49.37,49.39,18426.0,40.0394,40.0475,40.0151,40.0313,18426.0
2018-08-09 15:25:00,49.38,49.42,49.38,49.41,19439.0,40.0232,40.0556,40.0232,40.0475,19439.0
2018-08-09 15:30:00,49.41,49.51,49.39,49.51,44696.0,40.0475,40.1286,40.0313,40.1286,44696.0
2018-08-09 15:35:00,49.5,49.51,49.44,49.44,40596.0,40.1205,40.1286,40.0718,40.0718,40596.0
2018-08-09 15:40:00,49.44,49.44,49.39,49.4,30898.0,40.0718,40.0718,40.0313,40.0394,30898.0
2018-08-09 15:45:00,49.38,49.39,49.31,49.34,59223.0,40.0232,40.0313,39.9665,39.9908,59223.0
2018-08-09 15:50:00,49.35,49.38,49.34,49.35,48054.0,39.9989,40.0232,39.9908,39.9989,48054.0
2018-08-09 15:55:00,49.35,49.4,49.34,49.35,232403.0,39.9989,40.0394,39.9908,39.9989,232403.0
2018-08-10 09:30:00,49.39,49.45,49.1,49.19,52628.0,40.0313,40.08,39.7963,39.8692,52628.0
2018-08-10 09:35:00,49.19,49.25,48.99,49.0,36739.0,39.8692,39.9179,39.7071,39.7152,36739.0
2018-08-10 09:40:00,48.98,49.02,48.8,48.88,37679.0,39.699,39.7314,39.5531,39.618,37679.0
2018-08-10 09:45:00,48.9,48.96,48.79,48.84,45526.0,39.6342,39.6828,39.545,39.5855,45526.0
2018-08-10 09:50:00,48.84,48.96,48.68,48.69,33420.0,39.5855,39.6828,39.4559,39.464,33420.0
2018-08-10 09:55:00,48.67,49.0,48.67,48.86,79892.0,39.4478,39.7152,39.4478,39.6018,79892.0
2018-08-10 10:00:00,48.86,48.91,48.58,48.58,19872.0,39.6018,39.6423,39.3748,39.3748,19872.0
2018-08-10 10:05:00,48.59,48.74,48.59,48.7,26059.0,39.3829,39.5045,39.3829,39.4721,26059.0
2018-08-10 10:10:00,48.71,48.83,48.69,48.7,25044.0,39.4802,39.5774,39.464,39.4721,25044.0
2018-08-10 10:15:00,48.69,48.81,48.68,48.77,12271.0,39.464,39.5612,39.4559,39.5288,12271.0
2018-08-10 10:20:00,48.76,48.77,48.63,48.68,21464.0,39.5207,39.5288,39.4153,39.4559,21464.0
2018-08-10 10:25:00,48.67,48.67,48.57,48.58,12313.0,39.4478,39.4478,39.3667,39.3748,12313.0
2018-08-10 10:30:00,48.58,48.59,48.48,48.56,54143.0,39.3748,39.3829,39.2938,39.3586,54143.0
2018-08-10 10:35:00,48.56,48.56,48.44,48.45,33773.0,39.3586,39.3586,39.2613,39.2694,33773.0
2018-08-10 10:40:00,48.43,48.49,48.41,48.44,26542.0,39.2532,39.3019,39.237,39.2613,26542.0
2018-08-10 10:45:00,48.44,48.56,48.35,48.47,45729.0,39.2613,39.3586,39.1884,39.2856,45729.0
2018-08-10 10:50:00,48.47,48.48,48.38,48.48,26808.0,39.2856,39.2938,39.2127,39.2938,26808.0
2018-08-10 10:55:00,48.47,48.57,48.45,48.55,29403.0,39.2856,39.3667,39.2694,39.3505,29403.0
2018-08-10 11:00:00,48.56,48.6,48.53,48.58,22505.0,39.3586,39.391,39.3343,39.3748,22505.0
2018-08-10 11:05:00,48.56,48.58,48.45,48.48,26275.0,39.3586,39.3748,39.2694,39.2938,26275.0
2018-08-10 11:10:00,48.49,48.5,48.42,48.43,22741.0,39.3019,39.31,39.2451,39.2532,22741.0
2018-08-10 11:15:00,48.43,48.49,48.42,48.48,11873.0,39.2532,39.3019,39.2451,39.2938,11873.0
2018-08-10 11:20:00,48.48,48.59,48.45,48.57,24444.0,39.2938,39.3829,39.2694,39.3667,24444.0
2018-08-10 11:25:00,48.56,48.56,48.47,48.47,13940.0,39.3586,39.3586,39.2856,39.2856,13940.0
2018-08-10 11:30:00,48.48,48.55,48.47,48.52,17416.0,39.2938,39.3505,39.2856,39.3262,17416.0
2018-08-10 11:35:00,48.51,48.57,48.48,48.48,20859.0,39.3181,39.3667,39.2938,39.2938,20859.0
2018-08-10 11:40:00,48.47,48.49,48.43,48.47,16940.0,39.2856,39.3019,39.2532,39.2856,16940.0
2018-08-10 11:45:00,48.47,48.57,48.46,48.57,13543.0,39.2856,39.3667,39.2775,39.3667,13543.0
2018-08-10 11:50:00,48.56,48.6,48.52,48.59,23361.0,39.3586,39.391,39.3262,39.3829,23361.0
2018-08-10 11:55:00,48.58,48.66,48.54,48.57,25823.0,39.3748,39.4396,39.3424,39.3667,25823.0
2018-08-10 12:00:00,48.58,48.59,48.52,48.58,30578.0,39.3748,39.3829,39.3262,39.3748,30578.0
2018-08-10 12:05:00,48.58,48.65,48.55,48.55,17239.0,39.3748,39.4315,39.3505,39.3505,17239.0
2018-08-10 12:10:00,48.55,48.57,48.52,48.57,17123.0,39.3505,39.3667,39.3262,39.3667,17123.0
2018-08-10 12:15:00,48.57,48.57,48.53,48.54,12055.0,39.3667,39.3667,39.3343,39.3424,12055.0
2018-08-10 12:20:00,48.55,48.6,48.53,48.54,18900.0,39.3505,39.391,39.3343,39.3424,18900.0
2018-08-10 12:25:00,48.54,48.54,48.45,48.5,15573.0,39.3424,39.3424,39.2694,39.31,15573.0
2018-08-10 12:30:00,48.5,48.51,48.43,48.43,17821.0,39.31,39.3181,39.2532,39.2532,17821.0
2018-08-10 12:35:00,48.44,48.46,48.4,48.41,29697.0,39.2613,39.2775,39.2289,39.237,29697.0
2018-08-10 12:40:00,48.42,48.45,48.41,48.42,14854.0,39.2451,39.2694,39.237,39.2451,14854.0
2018-08-10 12:45:00,48.41,48.48,48.41,48.47,14689.0,39.237,39.2938,39.237,39.2856,14689.0
2018-08-10 12:50:00,48.46,48.46,48.42,48.43,12351.0,39.2775,39.2775,39.2451,39.2532,12351.0
2018-08-10 12:55:00,48.44,48.46,48.42,48.45,9518.0,39.2613,39.2775,39.2451,39.2694,9518.0
2018-08-10 13:00:00,48.45,48.45,48.41,48.43,9075.0,39.2694,39.2694,39.237,39.2532,9075.0
2018-08-10 13:05:00,48.43,48.5,48.43,48.47,13100.0,39.2532,39.31,39.2532,39.2856,13100.0
2018-08-10 13:10:00,48.47,48.51,48.46,48.49,7542.0,39.2856,39.3181,39.2775,39.3019,7542.0
2018-08-10 13:15:00,48.48,48.49,48.41,48.43,15680.0,39.2938,39.3019,39.237,39.2532,15680.0
2018-08-10 13:20:00,48.43,48.45,48.4,48.42,9952.0,39.2532,39.2694,39.2289,39.2451,9952.0
2018-08-10 13:25:00,48.42,48.46,48.41,48.44,12310.0,39.2451,39.2775,39.237,39.2613,12310.0
2018-08-10 13:30:00,48.44,48.46,48.42,48.45,10603.0,39.2613,39.2775,39.2451,39.2694,10603.0
2018-08-10 13:35:00,48.45,48.47,48.43,48.46,15965.0,39.2694,39.2856,39.2532,39.2775,15965.0
2018-08-10 13:40:00,48.46,48.48,48.44,48.47,8810.0,39.2775,39.2938,39.2613,39.2856,8810.0
2018-08-10 13:45:00,48.47,48.48,48.44,48.45,13293.0,39.2856,39.2938,39.2613,39.2694,13293.0
2018-08-10 13:50:00,48.45,48.51,48.45,48.49,20972.0,39.2694,39.3181,39.2694,39.3019,20972.0
2018-08-10 13:55:00,48.49,48.5,48.47,48.5,10178.0,39.3019,39.31,39.2856,39.31,10178.0
2018-08-10 14:00:00,48.5,48.52,48.47,48.5,17062.0,39.31,39.3262,39.2856,39.31,17062.0
2018-08-10 14:05:00,48.5,48.59,48.48,48.54,42877.0,39.31,39.3829,39.2938,39.3424,42877.0
2018-08-10 14:10:00,48.55,48.6,48.51,48.57,56502.0,39.3505,39.391,39.3181,39.3667,56502.0
2018-08-10 14:15:00,48.55,48.56,48.5,48.53,30271.0,39.3505,39.3586,39.31,39.3343,30271.0
2018-08-10 14:20:00,48.53,48.53,48.41,48.43,24821.0,39.3343,39.3343,39.237,39.2532,24821.0
2018-08-10 14:25:00,48.43,48.43,48.35,48.37,30854.0,39.2532,39.2532,39.1884,39.2046,30854.0
2018-08-10 14:30:00,48.37,48.38,48.34,48.35,36489.0,39.2046,39.2127,39.1803,39.1884,36489.0
2018-08-10 14:35:00,48.35,48.37,48.32,48.35,29185.0,39.1884,39.2046,39.1641,39.1884,29185.0
2018-08-10 14:40:00,48.35,48.4,48.32,48.39,19881.0,39.1884,39.2289,39.1641,39.2208,19881.0
2018-08-10 14:45:00,48.38,48.39,48.35,48.35,11275.0,39.2127,39.2208,39.1884,39.1884,11275.0
2018-08-10 14:50:00,48.35,48.43,48.35,48.39,17066.0,39.1884,39.2532,39.1884,39.2208,17066.0
2018-08-10 14:55:00,48.39,48.41,48.36,48.38,12143.0,39.2208,39.237,39.1965,39.2127,12143.0
2018-08-10 15:00:00,48.37,48.37,48.31,48.33,17847.0,39.2046,39.2046,39.156,39.1722,17847.0
2018-08-10 15:05:00,48.33,48.35,48.29,48.34,53229.0,39.1722,39.1884,39.1398,39.1803,53229.0
2018-08-10 15:10:00,48.34,48.4,48.32,48.4,27485.0,39.1803,39.2289,39.1641,39.2289,27485.0
2018-08-10 15:15:00,48.41,48.5,48.41,48.48,22874.0,39.237,39.31,39.237,39.2938,22874.0
2018-08-10 15:20:00,48.49,48.57,48.49,48.5,19836.0,39.3019,39.3667,39.3019,39.31,19836.0
2018-08-10 15:25:00,48.51,48.55,48.48,48.49,15938.0,39.3181,39.3505,39.2938,39.3019,15938.0
2018-08-10 15:30:00,48.49,48.5,48.45,48.48,30555.0,39.3019,39.31,39.2694,39.2938,30555.0
2018-08-10 15:35:00,48.49,48.51,48.47,48.49,26818.0,39.3019,39.3181,39.2856,39.3019,26818.0
2018-08-10 15:40:00,48.48,48.5,48.42,48.5,44360.0,39.2938,39.31,39.2451,39.31,44360.0
2018-08-10 15:45:00,48.5,48.53,48.46,48.47,43251.0,39.31,39.3343,39.2775,39.2856,43251.0
2018-08-10 15:50:00,48.47,48.53,48.46,48.49,43727.0,39.2856,39.3343,39.2775,39.3019,43727.0
2018-08-10 15:55:00,48.49,48.51,48.39,48.4,265023.0,39.3019,39.3181,39.2208,39.2289,265023.0
2018-08-13 09:30:00,48.35,48.78,48.35,48.74,61311.0,39.1884,39.5369,39.1884,39.5045,61311.0
2018-08-13 09:35:00,48.72,48.88,48.62,48.77,47809.0,39.4883,39.618,39.4072,39.5288,47809.0
2018-08-13 09:40:00,48.75,48.76,48.58,48.68,18616.0,39.5126,39.5207,39.3748,39.4559,18616.0
2018-08-13 09:45:00,48.66,48.66,48.44,48.44,30182.0,39.4396,39.4396,39.2613,39.2613,30182.0
2018-08-13 09:50:00,48.42,48.59,48.38,48.56,44783.0,39.2451,39.3829,39.2127,39.3586,44783.0
2018-08-13 09:55:00,48.58,48.63,48.55,48.61,26603.0,39.3748,39.4153,39.3505,39.3991,26603.0
2018-08-13 10:00:00,48.62,48.76,48.61,48.76,20129.0,39.4072,39.5207,39.3991,39.5207,20129.0
2018-08-13 10:05:00,48.74,48.9,48.74,48.89,22840.0,39.5045,39.6342,39.5045,39.6261,22840.0
2018-08-13 10:10:00,48.89,48.91,48.74,48.74,39981.0,39.6261,39.6423,39.5045,39.5045,39981.0
2018-08-13 10:15:00,48.74,48.77,48.62,48.66,34435.0,39.5045,39.5288,39.4072,39.4396,34435.0
2018-08-13 10:20:00,48.66,48.8,48.65,48.78,16252.0,39.4396,39.5531,39.4315,39.5369,16252.0
2018-08-13 10:25:00,48.77,48.78,48.71,48.72,11724.0,39.5288,39.5369,39.4802,39.4883,11724.0
2018-08-13 10:30:00,48.71,48.73,48.69,48.71,17008.0,39.4802,39.4964,39.464,39.4802,17008.0
2018-08-13 10:35:00,48.7,48.72,48.62,48.7,13201.0,39.4721,39.4883,39.4072,39.4721,13201.0
2018-08-13 10:40:00,48.7,48.71,48.62,48.65,9792.0,39.4721,39.4802,39.4072,39.4315,9792.0
2018-08-13 10:45:00,48.65,48.67,48.61,48.66,20384.0,39.4315,39.4478,39.3991,39.4396,20384.0
2018-08-13 10:50:00,48.67,48.75,48.65,48.71,21075.0,39.4478,39.5126,39.4315,39.4802,21075.0
2018-08-13 10:55:00,48.71,48.78,48.7,48.73,19128.0,39.4802,39.5369,39.4721,39.4964,19128.0
2018-08-13 11:00:00,48.73,48.81,48.73,48.8,10581.0,39.4964,39.5612,39.4964,39.5531,10581.0
2018-08-13 11:05:00,48.8,48.84,48.75,48.75,14338.0,39.5531,39.5855,39.5126,39.5126,14338.0
2018-08-13 11:10:00,48.74,48.75,48.69,48.73,11258.0,39.5045,39.5126,39.464,39.4964,11258.0
2018-08-13 11:15:00,48.74,48.74,48.68,48.7,14580.0,39.5045,39.5045,39.4559,39.4721,14580.0
2018-08-13 11:20:00,48.7,48.85,48.7,48.82,40616.0,39.4721,39.5936,39.4721,39.5693,40616.0
2018-08-13 11:25:00,48.81,48.89,48.79,48.87,33710.0,39.5612,39.6261,39.545,39.6099,33710.0
2018-08-13 11:30:00,48.86,48.87,48.73,48.76,18209.0,39.6018,39.6099,39.4964,39.5207,18209.0
2018-08-13 11:35:00,48.75,48.79,48.71,48.71,11753.0,39.5126,39.545,39.4802,39.4802,11753.0
2018-08-13 11:40:00,48.72,48.76,48.7,48.75,11083.0,39.4883,39.5207,39.4721,39.5126,11083.0
2018-08-13 11:45:00,48.73,48.76,48.7,48.73,10809.0,39.4964,39.5207,39.4721,39.4964,10809.0
2018-08-13 11:50:00,48.71,48.75,48.64,48.69,18546.0,39.4802,39.5126,39.4234,39.464,18546.0
2018-08-13 11:55:00,48.7,48.72,48.62,48.62,11325.0,39.4721,39.4883,39.4072,39.4072,11325.0
2018-08-13 12:00:00,48.61,48.63,48.57,48.59,13533.0,39.3991,39.4153,39.3667,39.3829,13533.0
2018-08-13 12:05:00,48.58,48.59,48.49,48.51,11282.0,39.3748,39.3829,39.3019,39.3181,11282.0
2018-08-13 12:10:00,48.5,48.51,48.45,48.47,16932.0,39.31,39.3181,39.2694,39.2856,16932.0
2018-08-13 12:15:00,48.46,48.46,48.39,48.4,17230.0,39.2775,39.2775,39.2208,39.2289,17230.0
2018-08-13 12:20:00,48.4,48.46,48.38,48.45,18765.0,39.2289,39.2775,39.2127,39.2694,18765.0
2018-08-13 12:25:00,48.44,48.49,48.41,48.45,47893.0,39.2613,39.3019,39.237,39.2694,47893.0
2018-08-13 12:30:00,48.44,48.45,48.37,48.37,32375.0,39.2613,39.2694,39.2046,39.2046,32375.0
2018-08-13 12:35:00,48.38,48.42,48.37,48.41,11064.0,39.2127,39.2451,39.2046,39.237,11064.0
2018-08-13 12:40:00,48.41,48.44,48.41,48.44,8330.0,39.237,39.2613,39.237,39.2613,8330.0
2018-08-13 12:45:00,48.43,48.44,48.38,48.4,17385.0,39.2532,39.2613,39.2127,39.2289,17385.0
2018-08-13 12:50:00,48.4,48.43,48.38,48.42,31157.0,39.2289,39.2532,39.2127,39.2451,31157.0
2018-08-13 12:55:00,48.42,48.43,48.37,48.41,13019.0,39.2451,39.2532,39.2046,39.237,13019.0
2018-08-13 13:00:00,48.4,48.42,48.36,48.42,15412.0,39.2289,39.2451,39.1965,39.2451,15412.0
2018-08-13 13:05:00,48.41,48.44,48.41,48.44,15654.0,39.237,39.2613,39.237,39.2613,15654.0
2018-08-13 13:10:00,48.44,48.56,48.4,48.49,145719.0,39.2613,39.3586,39.2289,39.3019,145719.0
2018-08-13 13:15:00,48.49,48.57,48.47,48.54,21516.0,39.3019,39.3667,39.2856,39.3424,21516.0
2018-08-13 13:20:00,48.55,48.57,48.54,48.55,17099.0,39.3505,39.3667,39.3424,39.3505,17099.0
2018-08-13 13:25:00,48.56,48.58,48.55,48.57,6926.0,39.3586,39.3748,39.3505,39.3667,6926.0
2018-08-13 13:30:00,48.57,48.63,48.57,48.6,11497.0,39.3667,39.4153,39.3667,39.391,11497.0
2018-08-13 13:35:00,48.59,48.62,48.59,48.6,7681.0,39.3829,39.4072,39.3829,39.391,7681.0
2018-08-13 13:40:00,48.6,48.62,48.58,48.59,9132.0,39.391,39.4072,39.3748,39.3829,9132.0
2018-08-13 13:45:00,48.59,48.59,48.55,48.56,13280.0,39.3829,39.3829,39.3505,39.3586,13280.0
2018-08-13 13:50:00,48.55,48.62,48.55,48.6,15716.0,39.3505,39.4072,39.3505,39.391,15716.0
2018-08-13 13:55:00,48.61,48.63,48.61,48.61,10403.0,39.3991,39.4153,39.3991,39.3991,10403.0
2018-08-13 14:00:00,48.61,48.75,48.61,48.75,36123.0,39.3991,39.5126,39.3991,39.5126,36123.0
2018-08-13 14:05:00,48.75,48.77,48.72,48.76,10989.0,39.5126,39.5288,39.4883,39.5207,10989.0
2018-08-13 14:10:00,48.75,48.79,48.74,48.77,11442.0,39.5126,39.545,39.5045,39.5288,11442.0
2018-08-13 14:15:00,48.78,48.81,48.76,48.77,14386.0,39.5369,39.5612,39.5207,39.5288,14386.0
2018-08-13 14:20:00,48.76,48.8,48.75,48.8,14868.0,39.5207,39.5531,39.5126,39.5531,14868.0
2018-08-13 14:25:00,48.79,48.87,48.79,48.83,18646.0,39.545,39.6099,39.545,39.5774,18646.0
2018-08-13 14:30:00,48.84,48.85,48.79,48.82,19678.0,39.5855,39.5936,39.545,39.5693,19678.0
2018-08-13 14:35:00,48.82,48.82,48.76,48.8,17883.0,39.5693,39.5693,39.5207,39.5531,17883.0
2018-08-13 14:40:00,48.8,48.82,48.78,48.82,12711.0,39.5531,39.5693,39.5369,39.5693,12711.0
2018-08-13 14:45:00,48.81,48.85,48.81,48.84,13769.0,39.5612,39.5936,39.5612,39.5855,13769.0
2018-08-13 14:50:00,48.84,48.86,48.82,48.86,24979.0,39.5855,39.6018,39.5693,39.6018,24979.0
2018-08-13 14:55:00,48.85,48.92,48.85,48.9,28086.0,39.5936,39.6504,39.5936,39.6342,28086.0
2018-08-13 15:00:00,48.89,48.92,48.86,48.91,17818.0,39.6261,39.6504,39.6018,39.6423,17818.0
2018-08-13 15:05:00,48.91,48.91,48.86,48.87,25716.0,39.6423,39.6423,39.6018,39.6099,25716.0
2018-08-13 15:10:00,48.86,48.94,48.86,48.92,22908.0,39.6018,39.6666,39.6018,39.6504,22908.0
2018-08-13 15:15:00,48.93,48.99,48.93,48.94,27499.0,39.6585,39.7071,39.6585,39.6666,27499.0
2018-08-13 15:20:00,48.95,48.98,48.94,48.95,23583.0,39.6747,39.699,39.6666,39.6747,23583.0
2018-08-13 15:25:00,48.95,48.99,48.94,48.97,30280.0,39.6747,39.7071,39.6666,39.6909,30280.0
2018-08-13 15:30:00,48.97,49.05,48.95,49.02,30294.0,39.6909,39.7557,39.6747,39.7314,30294.0
2018-08-13 15:35:00,49.02,49.09,49.0,49.09,31144.0,39.7314,39.7882,39.7152,39.7882,31144.0
2018-08-13 15:40:00,49.09,49.09,49.02,49.02,52551.0,39.7882,39.7882,39.7314,39.7314,52551.0
2018-08-13 15:45:00,49.03,49.03,48.95,48.95,74911.0,39.7395,39.7395,39.6747,39.6747,74911.0
2018-08-13 15:50:00,48.95,48.99,48.94,48.98,66233.0,39.6747,39.7071,39.6666,39.699,66233.0
2018-08-13 15:55:00,48.98,49.1,48.97,49.06,209094.0,39.699,39.7963,39.6909,39.7639,209094.0
2018-08-14 09:30:00,49.08,49.36,49.06,49.25,32874.0,39.7801,40.007,39.7639,39.9179,32874.0
2018-08-14 09:35:00,49.27,49.36,49.21,49.29,11847.0,39.9341,40.007,39.8854,39.9503,11847.0
2018-08-14 09:40:00,49.29,49.49,49.29,49.43,22653.0,39.9503,40.1124,39.9503,40.0637,22653.0
2018-08-14 09:45:00,49.39,49.69,49.38,49.67,17529.0,40.0313,40.2745,40.0232,40.2583,17529.0
2018-08-14 09:50:00,49.67,49.76,49.61,49.76,33772.0,40.2583,40.3312,40.2096,40.3312,33772.0
2018-08-14 09:55:00,49.74,49.83,49.7,49.79,40919.0,40.315,40.3879,40.2826,40.3555,40919.0
2018-08-14 10:00:00,49.8,49.87,49.79,49.87,42500.0,40.3636,40.4204,40.3555,40.4204,42500.0
2018-08-14 10:05:00,49.86,49.86,49.78,49.85,34869.0,40.4123,40.4123,40.3474,40.4042,34869.0
2018-08-14 10:10:00,49.85,49.97,49.85,49.89,78281.0,40.4042,40.5014,40.4042,40.4366,78281.0
2018-08-14 10:15:00,49.88,49.89,49.76,49.84,34185.0,40.4285,40.4366,40.3312,40.3961,34185.0
2018-08-14 10:20:00,49.83,49.93,49.83,49.91,22863.0,40.3879,40.469,40.3879,40.4528,22863.0
2018-08-14 10:25:00,49.91,49.93,49.79,49.8,25071.0,40.4528,40.469,40.3555,40.3636,25071.0
2018-08-14 10:30:00,49.78,49.79,49.59,49.7,19523.0,40.3474,40.3555,40.1934,40.2826,19523.0
2018-08-14 10:35:00,49.71,49.72,49.65,49.68,9615.0,40.2907,40.2988,40.2421,40.2664,9615.0
2018-08-14 10:40:00,49.69,49.73,49.59,49.61,15309.0,40.2745,40.3069,40.1934,40.2096,15309.0
2018-08-14 10:45:00,49.65,49.71,49.59,49.71,27255.0,40.2421,40.2907,40.1934,40.2907,27255.0
2018-08-14 10:50:00,49.72,49.95,49.67,49.94,117998.0,40.2988,40.4852,40.2583,40.4771,117998.0
2018-08-14 10:55:00,49.94,49.98,49.84,49.97,70216.0,40.4771,40.5095,40.3961,40.5014,70216.0
2018-08-14 11:00:00,49.96,50.03,49.94,50.02,44997.0,40.4933,40.5501,40.4771,40.5419,44997.0
2018-08-14 11:05:00,50.02,50.09,49.99,50.08,47724.0,40.5419,40.5987,40.5176,40.5906,47724.0
2018-08-14 11:10:00,50.09,50.2,50.07,50.15,70133.0,40.5987,40.6878,40.5825,40.6473,70133.0
2018-08-14 11:15:00,50.16,50.17,50.06,50.07,34649.0,40.6554,40.6635,40.5744,40.5825,34649.0
2018-08-14 11:20:00,50.08,50.1,50.03,50.06,18495.0,40.5906,40.6068,40.5501,40.5744,18495.0
2018-08-14 11:25:00,50.08,50.15,50.05,50.05,17590.0,40.5906,40.6473,40.5663,40.5663,17590.0
2018-08-14 11:30:00,50.05,50.08,50.02,50.05,12153.0,40.5663,40.5906,40.5419,40.5663,12153.0
2018-08-14 11:35:00,50.05,50.06,49.95,49.99,16703.0,40.5663,40.5744,40.4852,40.5176,16703.0
2018-08-14 11:40:00,49.99,50.02,49.93,50.01,21714.0,40.5176,40.5419,40.469,40.5338,21714.0
2018-08-14 11:45:00,50.02,50.19,50.02,50.19,73042.0,40.5419,40.6797,40.5419,40.6797,73042.0
2018-08-14 11:50:00,50.18,50.2,50.07,50.07,19434.0,40.6716,40.6878,40.5825,40.5825,19434.0
2018-08-14 11:55:00,50.09,50.13,50.05,50.07,12199.0,40.5987,40.6311,40.5663,40.5825,12199.0
2018-08-14 12:00:00,50.07,50.31,50.07,50.3,39873.0,40.5825,40.777,40.5825,40.7689,39873.0
2018-08-14 12:05:00,50.29,50.32,50.16,50.17,22312.0,40.7608,40.7851,40.6554,40.6635,22312.0
2018-08-14 12:10:00,50.18,50.19,50.15,50.18,12210.0,40.6716,40.6797,40.6473,40.6716,12210.0
2018-08-14 12:15:00,50.18,50.22,50.12,50.21,10845.0,40.6716,40.7041,40.623,40.6959,10845.0
2018-08-14 12:20:00,50.2,50.2,50.13,50.19,16666.0,40.6878,40.6878,40.6311,40.6797,16666.0
2018-08-14 12:25:00,50.18,50.23,50.16,50.23,13302.0,40.6716,40.7122,40.6554,40.7122,13302.0
2018-08-14 12:30:00,50.23,50.27,50.22,50.22,14738.0,40.7122,40.7446,40.7041,40.7041,14738.0
2018-08-14 12:35:00,50.23,50.24,50.21,50.24,9360.0,40.7122,40.7203,40.6959,40.7203,9360.0
2018-08-14 12:40:00,50.24,50.27,50.22,50.25,16860.0,40.7203,40.7446,40.7041,40.7284,16860.0
2018-08-14 12:45:00,50.25,50.25,50.16,50.18,19251.0,40.7284,40.7284,40.6554,40.6716,19251.0
2018-08-14 12:50:00,50.19,50.21,50.15,50.15,12950.0,40.6797,40.6959,40.6473,40.6473,12950.0
2018-08-14 12:55:00,50.15,50.18,50.11,50.11,13651.0,40.6473,40.6716,40.6149,40.6149,13651.0
2018-08-14 13:00:00,50.12,50.29,50.11,50.29,51853.0,40.623,40.7608,40.6149,40.7608,51853.0
2018-08-14 13:05:00,50.27,50.27,50.2,50.2,17336.0,40.7446,40.7446,40.6878,40.6878,17336.0
2018-08-14 13:10:00,50.21,50.29,50.19,50.27,15414.0,40.6959,40.7608,40.6797,40.7446,15414.0
2018-08-14 13:15:00,50.28,50.29,50.27,50.28,8247.0,40.7527,40.7608,40.7446,40.7527,8247.0
2018-08-14 13:20:00,50.27,50.28,50.23,50.23,14414.0,40.7446,40.7527,40.7122,40.7122,14414.0
2018-08-14 13:25:00,50.23,50.24,50.17,50.22,13740.0,40.7122,40.7203,40.6635,40.7041,13740.0
2018-08-14 13:30:00,50.22,50.24,50.2,50.24,6878.0,40.7041,40.7203,40.6878,40.7203,6878.0
2018-08-14 13:35:00,50.24,50.24,50.18,50.18,7921.0,40.7203,40.7203,40.6716,40.6716,7921.0
2018-08-14 13:40:00,50.19,50.2,50.15,50.15,6300.0,40.6797,40.6878,40.6473,40.6473,6300.0
2018-08-14 13:45:00,50.16,50.17,50.14,50.16,11061.0,40.6554,40.6635,40.6392,40.6554,11061.0
2018-08-14 13:50:00,50.16,50.2,50.15,50.19,20982.0,40.6554,40.6878,40.6473,40.6797,20982.0
2018-08-14 13:55:00,50.2,50.28,50.19,50.26,20389.0,40.6878,40.7527,40.6797,40.7365,20389.0
2018-08-14 14:00:00,50.27,50.35,50.27,50.34,45346.0,40.7446,40.8094,40.7446,40.8013,45346.0
2018-08-14 14:05:00,50.34,50.35,50.3,50.33,24874.0,40.8013,40.8094,40.7689,40.7932,24874.0
2018-08-14 14:10:00,50.34,50.38,50.34,50.36,30302.0,40.8013,40.8337,40.8013,40.8175,30302.0
2018-08-14 14:15:00,50.36,50.41,50.36,50.41,22493.0,40.8175,40.858,40.8175,40.858,22493.0
2018-08-14 14:20:00,50.41,50.42,50.35,50.37,26283.0,40.858,40.8662,40.8094,40.8256,26283.0
2018-08-14 14:25:00,50.36,50.36,50.31,50.36,13878.0,40.8175,40.8175,40.777,40.8175,13878.0
2018-08-14 14:30:00,50.36,50.38,50.34,50.38,12032.0,40.8175,40.8337,40.8013,40.8337,12032.0
2018-08-14 14:35:00,50.38,50.4,50.34,50.34,22540.0,40.8337,40.8499,40.8013,40.8013,22540.0
2018-08-14 14:40:00,50.34,50.38,50.34,50.36,12222.0,40.8013,40.8337,40.8013,40.8175,12222.0
2018-08-14 14:45:00,50.36,50.36,50.28,50.3,13176.0,40.8175,40.8175,40.7527,40.7689,13176.0
2018-08-14 14:50:00,50.3,50.31,50.28,50.29,13768.0,40.7689,40.777,40.7527,40.7608,13768.0
2018-08-14 14:55:00,50.3,50.3,50.27,50.28,11305.0,40.7689,40.7689,40.7446,40.7527,11305.0
2018-08-14 15:00:00,50.28,50.3,50.28,50.28,14740.0,40.7527,40.7689,40.7527,40.7527,14740.0
2018-08-14 15:05:00,50.29,50.31,50.27,50.28,13651.0,40.7608,40.777,40.7446,40.7527,13651.0
2018-08-14 15:10:00,50.28,50.29,50.25,50.26,25372.0,40.7527,40.7608,40.7284,40.7365,25372.0
2018-08-14 15:15:00,50.25,50.26,50.23,50.23,10656.0,40.7284,40.7365,40.7122,40.7122,10656.0
2018-08-14 15:20:00,50.23,50.24,50.19,50.24,35795.0,40.7122,40.7203,40.6797,40.7203,35795.0
2018-08-14 15:25:00,50.25,50.25,50.22,50.22,17508.0,40.7284,40.7284,40.7041,40.7041,17508.0
2018-08-14 15:30:00,50.23,50.23,50.19,50.2,26768.0,40.7122,40.7122,40.6797,40.6878,26768.0
2018-08-14 15:35:00,50.2,50.21,50.15,50.15,26276.0,40.6878,40.6959,40.6473,40.6473,26276.0
2018-08-14 15:40:00,50.15,50.15,50.11,50.11,25830.0,40.6473,40.6473,40.6149,40.6149,25830.0
2018-08-14 15:45:00,50.12,50.18,50.12,50.15,43549.0,40.623,40.6716,40.623,40.6473,43549.0
2018-08-14 15:50:00,50.16,50.16,50.09,50.13,56864.0,40.6554,40.6554,40.5987,40.6311,56864.0
2018-08-14 15:55:00,50.13,50.17,50.12,50.16,111757.0,40.6311,40.6635,40.623,40.6554,111757.0
2018-08-15 09:30:00,49.8,49.98,49.32,49.36,42650.0,40.3636,40.5095,39.9746,40.007,42650.0
2018-08-15 09:35:00,49.41,49.53,49.35,49.41,26341.0,40.0475,40.1448,39.9989,40.0475,26341.0
2018-08-15 09:40:00,49.39,49.39,49.21,49.26,28455.0,40.0313,40.0313,39.8854,39.926,28455.0
2018-08-15 09:45:00,49.26,49.33,49.09,49.11,44282.0,39.926,39.9827,39.7882,39.8044,44282.0
2018-08-15 09:50:00,49.12,49.32,49.06,49.31,23550.0,39.8125,39.9746,39.7639,39.9665,23550.0
2018-08-15 09:55:00,49.31,49.32,49.23,49.24,16121.0,39.9665,39.9746,39.9016,39.9097,16121.0
2018-08-15 10:00:00,49.22,49.3,49.19,49.2,22943.0,39.8935,39.9584,39.8692,39.8773,22943.0
2018-08-15 10:05:00,49.2,49.24,49.16,49.2,15122.0,39.8773,39.9097,39.8449,39.8773,15122.0
2018-08-15 10:10:00,49.2,49.31,49.15,49.31,20725.0,39.8773,39.9665,39.8368,39.9665,20725.0
2018-08-15 10:15:00,49.3,49.53,49.3,49.53,44081.0,39.9584,40.1448,39.9584,40.1448,44081.0
2018-08-15 10:20:00,49.52,49.58,49.47,49.56,27924.0,40.1367,40.1853,40.0962,40.1691,27924.0
2018-08-15 10:25:00,49.55,49.61,49.54,49.61,26524.0,40.161,40.2096,40.1529,40.2096,26524.0
2018-08-15 10:30:00,49.6,49.72,49.6,49.7,40434.0,40.2015,40.2988,40.2015,40.2826,40434.0
2018-08-15 10:35:00,49.7,49.7,49.53,49.55,27000.0,40.2826,40.2826,40.1448,40.161,27000.0
2018-08-15 10:40:00,49.56,49.58,49.46,49.46,16558.0,40.1691,40.1853,40.0881,40.0881,16558.0
2018-08-15 10:45:00,49.46,49.49,49.38,49.4,21629.0,40.0881,40.1124,40.0232,40.0394,21629.0
2018-08-15 10:50:00,49.39,49.43,49.29,49.3,27210.0,40.0313,40.0637,39.9503,39.9584,27210.0
2018-08-15 10:55:00,49.29,49.34,49.24,49.34,35149.0,39.9503,39.9908,39.9097,39.9908,35149.0
2018-08-15 11:00:00,49.34,49.4,49.31,49.32,21710.0,39.9908,40.0394,39.9665,39.9746,21710.0
2018-08-15 11:05:00,49.31,49.37,49.21,49.35,15027.0,39.9665,40.0151,39.8854,39.9989,15027.0
2018-08-15 11:10:00,49.36,49.47,49.35,49.37,14213.0,40.007,40.0962,39.9989,40.0151,14213.0
2018-08-15 11:15:00,49.38,49.49,49.33,49.48,26138.0,40.0232,40.1124,39.9827,40.1043,26138.0
2018-08-15 11:20:00,49.48,49.57,49.47,49.52,35922.0,40.1043,40.1772,40.0962,40.1367,35922.0
2018-08-15 11:25:00,49.52,49.61,49.52,49.56,31993.0,40.1367,40.2096,40.1367,40.1691,31993.0
2018-08-15 11:30:00,49.57,49.7,49.56,49.67,38987.0,40.1772,40.2826,40.1691,40.2583,38987.0
2018-08-15 11:35:00,49.67,49.71,49.59,49.64,29395.0,40.2583,40.2907,40.1934,40.234,29395.0
2018-08-15 11:40:00,49.64,49.68,49.61,49.66,10517.0,40.234,40.2664,40.2096,40.2502,10517.0
2018-08-15 11:45:00,49.68,49.79,49.68,49.79,13757.0,40.2664,40.3555,40.2664,40.3555,13757.0
2018-08-15 11:50:00,49.79,49.9,49.79,49.9,38793.0,40.3555,40.4447,40.3555,40.4447,38793.0
2018-08-15 11:55:00,49.89,49.99,49.88,49.97,47781.0,40.4366,40.5176,40.4285,40.5014,47781.0
2018-08-15 12:00:00,49.96,50.0,49.88,49.96,28811.0,40.4933,40.5257,40.4285,40.4933,28811.0
2018-08-15 12:05:00,49.96,49.99,49.88,49.88,26575.0,40.4933,40.5176,40.4285,40.4285,26575.0
2018-08-15 12:10:00,49.87,49.89,49.81,49.87,30867.0,40.4204,40.4366,40.3717,40.4204,30867.0
2018-08-15 12:15:00,49.87,49.96,49.85,49.91,21495.0,40.4204,40.4933,40.4042,40.4528,21495.0
2018-08-15 12:20:00,49.91,49.93,49.89,49.91,12672.0,40.4528,40.469,40.4366,40.4528,12672.0
2018-08-15 12:25:00,49.89,49.94,49.87,49.94,9570.0,40.4366,40.4771,40.4204,40.4771,9570.0
2018-08-15 12:30:00,49.94,50.03,49.93,50.0,21039.0,40.4771,40.5501,40.469,40.5257,21039.0
2018-08-15 12:35:00,50.0,50.05,50.0,50.03,15318.0,40.5257,40.5663,40.5257,40.5501,15318.0
2018-08-15 12:40:00,50.03,50.03,49.97,49.98,8643.0,40.5501,40.5501,40.5014,40.5095,8643.0
2018-08-15 12:45:00,49.97,49.98,49.92,49.95,17258.0,40.5014,40.5095,40.4609,40.4852,17258.0
2018-08-15 12:50:00,49.96,49.96,49.88,49.9,14341.0,40.4933,40.4933,40.4285,40.4447,14341.0
2018-08-15 12:55:00,49.91,49.97,49.91,49.95,10923.0,40.4528,40.5014,40.4528,40.4852,10923.0
2018-08-15 13:00:00,49.94,49.97,49.94,49.97,12713.0,40.4771,40.5014,40.4771,40.5014,12713.0
2018-08-15 13:05:00,49.96,50.02,49.95,49.99,11012.0,40.4933,40.5419,40.4852,40.5176,11012.0
2018-08-15 13:10:00,49.99,50.0,49.96,49.97,10200.0,40.5176,40.5257,40.4933,40.5014,10200.0
2018-08-15 13:15:00,49.96,49.98,49.93,49.93,13420.0,40.4933,40.5095,40.469,40.469,13420.0
2018-08-15 13:20:00,49.92,49.94,49.85,49.86,43808.0,40.4609,40.4771,40.4042,40.4123,43808.0
2018-08-15 13:25:00,49.87,49.92,49.86,49.89,21410.0,40.4204,40.4609,40.4123,40.4366,21410.0
2018-08-15 13:30:00,49.89,49.91,49.85,49.85,25268.0,40.4366,40.4528,40.4042,40.4042,25268.0
2018-08-15 13:35:00,49.85,49.85,49.82,49.85,10948.0,40.4042,40.4042,40.3798,40.4042,10948.0
2018-08-15 13:40:00,49.85,49.91,49.84,49.9,14400.0,40.4042,40.4528,40.3961,40.4447,14400.0
2018-08-15 13:45:00,49.89,49.9,49.86,49.88,18447.0,40.4366,40.4447,40.4123,40.4285,18447.0
2018-08-15 13:50:00,49.88,49.93,49.87,49.91,12843.0,40.4285,40.469,40.4204,40.4528,12843.0
2018-08-15 13:55:00,49.92,49.95,49.91,49.92,18011.0,40.4609,40.4852,40.4528,40.4609,18011.0
2018-08-15 14:00:00,49.92,49.92,49.88,49.9,16848.0,40.4609,40.4609,40.4285,40.4447,16848.0
2018-08-15 14:05:00,49.91,49.91,49.86,49.89,18292.0,40.4528,40.4528,40.4123,40.4366,18292.0
2018-08-15 14:10:00,49.89,49.92,49.85,49.87,23684.0,40.4366,40.4609,40.4042,40.4204,23684.0
2018-08-15 14:15:00,49.87,49.95,49.87,49.94,15227.0,40.4204,40.4852,40.4204,40.4771,15227.0
2018-08-15 14:20:00,49.95,50.0,49.92,49.99,18038.0,40.4852,40.5257,40.4609,40.5176,18038.0
2018-08-15 14:25:00,50.0,50.01,49.87,49.89,22382.0,40.5257,40.5338,40.4204,40.4366,22382.0
2018-08-15 14:30:00,49.89,49.91,49.86,49.9,19727.0,40.4366,40.4528,40.4123,40.4447,19727.0
2018-08-15 14:35:00,49.91,49.96,49.9,49.96,50625.0,40.4528,40.4933,40.4447,40.4933,50625.0
2018-08-15 14:40:00,49.96,49.96,49.85,49.85,100933.0,40.4933,40.4933,40.4042,40.4042,100933.0
2018-08-15 14:45:00,49.86,49.86,49.8,49.83,11521.0,40.4123,40.4123,40.3636,40.3879,11521.0
2018-08-15 14:50:00,49.83,49.86,49.78,49.79,32642.0,40.3879,40.4123,40.3474,40.3555,32642.0
2018-08-15 14:55:00,49.79,49.87,49.79,49.86,28353.0,40.3555,40.4204,40.3555,40.4123,28353.0
2018-08-15 15:00:00,49.87,50.01,49.86,50.0,75245.0,40.4204,40.5338,40.4123,40.5257,75245.0
2018-08-15 15:05:00,49.99,50.02,49.96,50.01,52771.0,40.5176,40.5419,40.4933,40.5338,52771.0
2018-08-15 15:10:00,50.01,50.02,49.95,50.0,32809.0,40.5338,40.5419,40.4852,40.5257,32809.0
2018-08-15 15:15:00,50.01,50.05,50.0,50.03,36172.0,40.5338,40.5663,40.5257,40.5501,36172.0
2018-08-15 15:20:00,50.03,50.06,50.02,50.06,12681.0,40.5501,40.5744,40.5419,40.5744,12681.0
2018-08-15 15:25:00,50.07,50.1,50.06,50.1,18396.0,40.5825,40.6068,40.5744,40.6068,18396.0
2018-08-15 15:30:00,50.09,50.22,50.09,50.2,45312.0,40.5987,40.7041,40.5987,40.6878,45312.0
2018-08-15 15:35:00,50.19,50.23,50.19,50.21,27285.0,40.6797,40.7122,40.6797,40.6959,27285.0
2018-08-15 15:40:00,50.2,50.21,50.15,50.16,26282.0,40.6878,40.6959,40.6473,40.6554,26282.0
2018-08-15 15:45:00,50.17,50.21,50.16,50.21,47387.0,40.6635,40.6959,40.6554,40.6959,47387.0
2018-08-15 15:50:00,50.2,50.23,50.17,50.23,82545.0,40.6878,40.7122,40.6635,40.7122,82545.0
2018-08-15 15:55:00,50.23,50.32,50.21,50.25,206675.0,40.7122,40.7851,40.6959,40.7284,206675.0
2018-08-16 09:30:00,50.48,50.49,50.3,50.34,34015.0,40.9148,40.9229,40.7689,40.8013,34015.0
2018-08-16 09:35:00,50.32,50.46,50.26,50.42,17361.0,40.7851,40.8986,40.7365,40.8662,17361.0
2018-08-16 09:40:00,50.43,50.46,50.19,50.29,14136.0,40.8743,40.8986,40.6797,40.7608,14136.0
2018-08-16 09:45:00,50.28,50.34,50.21,50.33,30693.0,40.7527,40.8013,40.6959,40.7932,30693.0
2018-08-16 09:50:00,50.35,50.41,50.28,50.4,33239.0,40.8094,40.858,40.7527,40.8499,33239.0
2018-08-16 09:55:00,50.39,50.46,50.34,50.37,25580.0,40.8418,40.8986,40.8013,40.8256,25580.0
2018-08-16 10:00:00,50.36,50.43,50.32,50.37,33647.0,40.8175,40.8743,40.7851,40.8256,33647.0
2018-08-16 10:05:00,50.37,50.41,50.31,50.34,44556.0,40.8256,40.858,40.777,40.8013,44556.0
2018-08-16 10:10:00,50.35,50.46,50.34,50.44,19855.0,40.8094,40.8986,40.8013,40.8824,19855.0
2018-08-16 10:15:00,50.44,50.46,50.39,50.4,23623.0,40.8824,40.8986,40.8418,40.8499,23623.0
2018-08-16 10:20:00,50.41,50.46,50.35,50.39,30688.0,40.858,40.8986,40.8094,40.8418,30688.0
2018-08-16 10:25:00,50.41,50.5,50.41,50.47,20650.0,40.858,40.931,40.858,40.9067,20650.0
2018-08-16 10:30:00,50.47,50.48,50.38,50.43,45418.0,40.9067,40.9148,40.8337,40.8743,45418.0
2018-08-16 10:35:00,50.44,50.49,50.43,50.49,11371.0,40.8824,40.9229,40.8743,40.9229,11371.0
2018-08-16 10:40:00,50.49,50.5,50.41,50.41,13541.0,40.9229,40.931,40.858,40.858,13541.0
2018-08-16 10:45:00,50.41,50.46,50.38,50.42,11581.0,40.858,40.8986,40.8337,40.8662,11581.0
2018-08-16 10:50:00,50.42,50.48,50.38,50.4,12395.0,40.8662,40.9148,40.8337,40.8499,12395.0
2018-08-16 10:55:00,50.4,50.43,50.37,50.41,10323.0,40.8499,40.8743,40.8256,40.858,10323.0
2018-08-16 11:00:00,50.42,50.51,50.41,50.42,34065.0,40.8662,40.9391,40.858,40.8662,34065.0
2018-08-16 11:05:00,50.44,50.53,50.43,50.52,352526.0,40.8824,40.9553,40.8743,40.9472,352526.0
2018-08-16 11:10:00,50.53,50.67,50.53,50.58,62645.0,40.9553,41.0688,40.9553,40.9958,62645.0
2018-08-16 11:15:00,50.58,50.67,50.56,50.64,30556.0,40.9958,41.0688,40.9796,41.0445,30556.0
2018-08-16 11:20:00,50.64,50.75,50.64,50.75,34854.0,41.0445,41.1336,41.0445,41.1336,34854.0
2018-08-16 11:25:00,50.75,50.84,50.7,50.81,60681.0,41.1336,41.2066,41.0931,41.1823,60681.0
2018-08-16 11:30:00,50.83,50.86,50.75,50.86,31803.0,41.1985,41.2228,41.1336,41.2228,31803.0
2018-08-16 11:35:00,50.86,50.87,50.74,50.77,27963.0,41.2228,41.2309,41.1255,41.1498,27963.0
2018-08-16 11:40:00,50.78,50.81,50.76,50.78,22855.0,41.1579,41.1823,41.1417,41.1579,22855.0
2018-08-16 11:45:00,50.8,50.8,50.7,50.74,20318.0,41.1741,41.1741,41.0931,41.1255,20318.0
2018-08-16 11:50:00,50.75,50.79,50.71,50.74,25157.0,41.1336,41.166,41.1012,41.1255,25157.0
2018-08-16 11:55:00,50.75,50.84,50.74,50.83,23212.0,41.1336,41.2066,41.1255,41.1985,23212.0
2018-08-16 12:00:00,50.82,50.9,50.77,50.89,32739.0,41.1904,41.2552,41.1498,41.2471,32739.0
2018-08-16 12:05:00,50.9,50.94,50.87,50.88,22790.0,41.2552,41.2876,41.2309,41.239,22790.0
2018-08-16 12:10:00,50.89,50.95,50.85,50.94,29340.0,41.2471,41.2957,41.2147,41.2876,29340.0
2018-08-16 12:15:00,50.94,50.94,50.88,50.9,22519.0,41.2876,41.2876,41.239,41.2552,22519.0
2018-08-16 12:20:00,50.9,50.92,50.82,50.82,19041.0,41.2552,41.2714,41.1904,41.1904,19041.0
2018-08-16 12:25:00,50.82,50.83,50.75,50.76,49930.0,41.1904,41.1985,41.1336,41.1417,49930.0
2018-08-16 12:30:00,50.75,50.76,50.7,50.72,15992.0,41.1336,41.1417,41.0931,41.1093,15992.0
2018-08-16 12:35:00,50.72,50.73,50.62,50.67,34862.0,41.1093,41.1174,41.0283,41.0688,34862.0
2018-08-16 12:40:00,50.66,50.66,50.55,50.58,68779.0,41.0607,41.0607,40.9715,40.9958,68779.0
2018-08-16 12:45:00,50.58,50.64,50.57,50.64,55715.0,40.9958,41.0445,40.9877,41.0445,55715.0
2018-08-16 12:50:00,50.65,50.66,50.61,50.61,21741.0,41.0526,41.0607,41.0202,41.0202,21741.0
2018-08-16 12:55:00,50.62,50.62,50.53,50.54,21099.0,41.0283,41.0283,40.9553,40.9634,21099.0
2018-08-16 13:00:00,50.54,50.55,50.49,50.55,41958.0,40.9634,40.9715,40.9229,40.9715,41958.0
2018-08-16 13:05:00,50.56,50.61,50.55,50.58,15692.0,40.9796,41.0202,40.9715,40.9958,15692.0
2018-08-16 13:10:00,50.57,50.63,50.56,50.63,6279.0,40.9877,41.0364,40.9796,41.0364,6279.0
2018-08-16 13:15:00,50.64,50.67,50.62,50.65,12962.0,41.0445,41.0688,41.0283,41.0526,12962.0
2018-08-16 13:20:00,50.66,50.7,50.63,50.69,11050.0,41.0607,41.0931,41.0364,41.085,11050.0
2018-08-16 13:25:00,50.68,50.71,50.66,50.68,13363.0,41.0769,41.1012,41.0607,41.0769,13363.0
2018-08-16 13:30:00,50.69,50.69,50.64,50.68,10418.0,41.085,41.085,41.0445,41.0769,10418.0
2018-08-16 13:35:00,50.69,50.79,50.69,50.79,13810.0,41.085,41.166,41.085,41.166,13810.0
2018-08-16 13:40:00,50.79,50.88,50.78,50.88,32945.0,41.166,41.239,41.1579,41.239,32945.0
2018-08-16 13:45:00,50.88,50.89,50.84,50.84,28662.0,41.239,41.2471,41.2066,41.2066,28662.0
2018-08-16 13:50:00,50.84,50.88,50.83,50.84,36126.0,41.2066,41.239,41.1985,41.2066,36126.0
2018-08-16 13:55:00,50.84,50.84,50.7,50.75,191500.0,41.2066,41.2066,41.0931,41.1336,191500.0
2018-08-16 14:00:00,50.75,50.79,50.73,50.75,14484.0,41.1336,41.166,41.1174,41.1336,14484.0
2018-08-16 14:05:00,50.75,50.76,50.71,50.74,20875.0,41.1336,41.1417,41.1012,41.1255,20875.0
2018-08-16 14:10:00,50.75,50.8,50.74,50.79,13365.0,41.1336,41.1741,41.1255,41.166,13365.0
2018-08-16 14:15:00,50.8,50.84,50.78,50.82,21456.0,41.1741,41.2066,41.1579,41.1904,21456.0
2018-08-16 14:20:00,50.82,50.84,50.8,50.8,11717.0,41.1904,41.2066,41.1741,41.1741,11717.0
2018-08-16 14:25:00,50.8,50.81,50.65,50.66,24686.0,41.1741,41.1823,41.0526,41.0607,24686.0
2018-08-16 14:30:00,50.66,50.67,50.58,50.61,13069.0,41.0607,41.0688,40.9958,41.0202,13069.0
2018-08-16 14:35:00,50.61,50.62,50.58,50.59,11820.0,41.0202,41.0283,40.9958,41.0039,11820.0
2018-08-16 14:40:00,50.59,50.59,50.57,50.58,11584.0,41.0039,41.0039,40.9877,40.9958,11584.0
2018-08-16 14:45:00,50.58,50.67,50.57,50.67,14023.0,40.9958,41.0688,40.9877,41.0688,14023.0
2018-08-16 14:50:00,50.68,50.69,50.65,50.66,14375.0,41.0769,41.085,41.0526,41.0607,14375.0
2018-08-16 14:55:00,50.67,50.69,50.62,50.63,14293.0,41.0688,41.085,41.0283,41.0364,14293.0
2018-08-16 15:00:00,50.63,50.69,50.62,50.68,16109.0,41.0364,41.085,41.0283,41.0769,16109.0
2018-08-16 15:05:00,50.68,50.71,50.67,50.68,22087.0,41.0769,41.1012,41.0688,41.0769,22087.0
2018-08-16 15:10:00,50.68,50.72,50.66,50.72,12520.0,41.0769,41.1093,41.0607,41.1093,12520.0
2018-08-16 15:15:00,50.73,50.76,50.72,50.74,17501.0,41.1174,41.1417,41.1093,41.1255,17501.0
2018-08-16 15:20:00,50.75,50.83,50.75,50.82,32011.0,41.1336,41.1985,41.1336,41.1904,32011.0
2018-08-16 15:25:00,50.83,50.85,50.76,50.77,40707.0,41.1985,41.2147,41.1417,41.1498,40707.0
2018-08-16 15:30:00,50.76,50.76,50.67,50.68,47440.0,41.1417,41.1417,41.0688,41.0769,47440.0
2018-08-16 15:35:00,50.69,50.69,50.61,50.62,44573.0,41.085,41.085,41.0202,41.0283,44573.0
2018-08-16 15:40:00,50.62,50.63,50.56,50.6,49901.0,41.0283,41.0364,40.9796,41.012,49901.0
2018-08-16 15:45:00,50.59,50.61,50.56,50.59,34869.0,41.0039,41.0202,40.9796,41.0039,34869.0
2018-08-16 15:50:00,50.59,50.6,50.44,50.44,100503.0,41.0039,41.012,40.8824,40.8824,100503.0
2018-08-16 15:55:00,50.45,50.53,50.43,50.45,434983.0,40.8905,40.9553,40.8743,40.8905,434983.0
2018-08-17 09:30:00,50.4,50.9,50.35,50.76,66913.0,40.8499,41.2552,40.8094,41.1417,66913.0
2018-08-17 09:35:00,50.81,50.93,50.71,50.73,37526.0,41.1823,41.2795,41.1012,41.1174,37526.0
2018-08-17 09:40:00,50.73,50.89,50.72,50.85,30071.0,41.1174,41.2471,41.1093,41.2147,30071.0
2018-08-17 09:45:00,50.85,50.99,50.66,50.95,71411.0,41.2147,41.3281,41.0607,41.2957,71411.0
2018-08-17 09:50:00,50.95,51.22,50.88,51.22,106613.0,41.2957,41.5146,41.239,41.5146,106613.0
2018-08-17 09:55:00,51.25,51.38,51.21,51.22,52624.0,41.5389,41.6442,41.5065,41.5146,52624.0
2018-08-17 10:00:00,51.23,51.31,51.18,51.3,57102.0,41.5227,41.5875,41.4821,41.5794,57102.0
2018-08-17 10:05:00,51.31,51.31,51.16,51.21,26448.0,41.5875,41.5875,41.4659,41.5065,26448.0
2018-08-17 10:10:00,51.22,51.23,51.07,51.09,22188.0,41.5146,41.5227,41.393,41.4092,22188.0
2018-08-17 10:15:00,51.07,51.12,51.04,51.06,36845.0,41.393,41.4335,41.3687,41.3849,36845.0
2018-08-17 10:20:00,51.05,51.13,51.02,51.13,53066.0,41.3768,41.4416,41.3525,41.4416,53066.0
2018-08-17 10:25:00,51.14,51.14,51.06,51.06,21255.0,41.4497,41.4497,41.3849,41.3849,21255.0
2018-08-17 10:30:00,51.06,51.09,51.02,51.07,12718.0,41.3849,41.4092,41.3525,41.393,12718.0
2018-08-17 10:35:00,51.08,51.12,51.04,51.1,18758.0,41.4011,41.4335,41.3687,41.4173,18758.0
2018-08-17 10:40:00,51.09,51.09,50.96,51.01,18924.0,41.4092,41.4092,41.3038,41.3444,18924.0
2018-08-17 10:45:00,51.0,51.05,50.94,51.02,18623.0,41.3363,41.3768,41.2876,41.3525,18623.0
2018-08-17 10:50:00,51.03,51.08,50.99,51.01,20926.0,41.3606,41.4011,41.3281,41.3444,20926.0
2018-08-17 10:55:00,51.02,51.12,51.01,51.12,25856.0,41.3525,41.4335,41.3444,41.4335,25856.0
2018-08-17 11:00:00,51.12,51.13,51.04,51.09,16433.0,41.4335,41.4416,41.3687,41.4092,16433.0
2018-08-17 11:05:00,51.1,51.14,51.08,51.12,8484.0,41.4173,41.4497,41.4011,41.4335,8484.0
2018-08-17 11:10:00,51.13,51.21,51.12,51.19,37306.0,41.4416,41.5065,41.4335,41.4902,37306.0
2018-08-17 11:15:00,51.2,51.26,51.2,51.24,27127.0,41.4984,41.547,41.4984,41.5308,27127.0
2018-08-17 11:20:00,51.25,51.26,51.2,51.24,11234.0,41.5389,41.547,41.4984,41.5308,11234.0
2018-08-17 11:25:00,51.24,51.33,51.24,51.3,14760.0,41.5308,41.6037,41.5308,41.5794,14760.0
2018-08-17 11:30:00,51.33,51.38,51.3,51.38,14844.0,41.6037,41.6442,41.5794,41.6442,14844.0
2018-08-17 11:35:00,51.38,51.45,51.38,51.44,14869.0,41.6442,41.701,41.6442,41.6929,14869.0
2018-08-17 11:40:00,51.44,51.45,51.39,51.41,53846.0,41.6929,41.701,41.6524,41.6686,53846.0
2018-08-17 11:45:00,51.41,51.42,51.39,51.39,37648.0,41.6686,41.6767,41.6524,41.6524,37648.0
2018-08-17 11:50:00,51.39,51.41,51.37,51.4,37120.0,41.6524,41.6686,41.6361,41.6605,37120.0
2018-08-17 11:55:00,51.41,51.41,51.38,51.41,22591.0,41.6686,41.6686,41.6442,41.6686,22591.0
2018-08-17 12:00:00,51.4,51.52,51.39,51.51,44758.0,41.6605,41.7577,41.6524,41.7496,44758.0
2018-08-17 12:05:00,51.51,51.69,51.51,51.69,18604.0,41.7496,41.8955,41.7496,41.8955,18604.0
2018-08-17 12:10:00,51.68,51.74,51.65,51.66,42756.0,41.8874,41.936,41.8631,41.8712,42756.0
2018-08-17 12:15:00,51.67,51.72,51.6,51.61,27266.0,41.8793,41.9198,41.8226,41.8307,27266.0
2018-08-17 12:20:00,51.61,51.66,51.58,51.65,21659.0,41.8307,41.8712,41.8064,41.8631,21659.0
2018-08-17 12:25:00,51.65,51.68,51.63,51.66,71716.0,41.8631,41.8874,41.8469,41.8712,71716.0
2018-08-17 12:30:00,51.67,51.68,51.56,51.65,19307.0,41.8793,41.8874,41.7901,41.8631,19307.0
2018-08-17 12:35:00,51.65,51.68,51.63,51.68,14694.0,41.8631,41.8874,41.8469,41.8874,14694.0
2018-08-17 12:40:00,51.68,51.76,51.68,51.72,16610.0,41.8874,41.9522,41.8874,41.9198,16610.0
2018-08-17 12:45:00,51.72,51.77,51.71,51.75,16170.0,41.9198,41.9603,41.9117,41.9441,16170.0
2018-08-17 12:50:00,51.75,51.76,51.63,51.64,16912.0,41.9441,41.9522,41.8469,41.855,16912.0
2018-08-17 12:55:00,51.64,51.68,51.6,51.64,13753.0,41.855,41.8874,41.8226,41.855,13753.0
2018-08-17 13:00:00,51.66,51.7,51.64,51.68,24727.0,41.8712,41.9036,41.855,41.8874,24727.0
2018-08-17 13:05:00,51.67,51.67,51.6,51.65,7443.0,41.8793,41.8793,41.8226,41.8631,7443.0
2018-08-17 13:10:00,51.65,51.66,51.62,51.65,16162.0,41.8631,41.8712,41.8388,41.8631,16162.0
2018-08-17 13:15:00,51.65,51.66,51.61,51.65,17327.0,41.8631,41.8712,41.8307,41.8631,17327.0
2018-08-17 13:20:00,51.65,51.65,51.63,51.64,18354.0,41.8631,41.8631,41.8469,41.855,18354.0
2018-08-17 13:25:00,51.64,51.64,51.56,51.57,20561.0,41.855,41.855,41.7901,41.7982,20561.0
2018-08-17 13:30:00,51.58,51.62,51.58,51.6,14960.0,41.8064,41.8388,41.8064,41.8226,14960.0
2018-08-17 13:35:00,51.61,51.63,51.6,51.62,12273.0,41.8307,41.8469,41.8226,41.8388,12273.0
2018-08-17 13:40:00,51.63,51.67,51.62,51.66,17331.0,41.8469,41.8793,41.8388,41.8712,17331.0
2018-08-17 13:45:00,51.66,51.75,51.65,51.74,37015.0,41.8712,41.9441,41.8631,41.936,37015.0
2018-08-17 13:50:00,51.75,51.75,51.7,51.73,39126.0,41.9441,41.9441,41.9036,41.9279,39126.0
2018-08-17 13:55:00,51.72,51.83,51.71,51.83,25557.0,41.9198,42.009,41.9117,42.009,25557.0
2018-08-17 14:00:00,51.84,51.93,51.83,51.92,24145.0,42.0171,42.09,42.009,42.0819,24145.0
2018-08-17 14:05:00,51.93,51.94,51.84,51.85,24994.0,42.09,42.0981,42.0171,42.0252,24994.0
2018-08-17 14:10:00,51.83,51.85,51.78,51.85,21368.0,42.009,42.0252,41.9685,42.0252,21368.0
2018-08-17 14:15:00,51.84,51.88,51.78,51.8,19613.0,42.0171,42.0495,41.9685,41.9847,19613.0
2018-08-17 14:20:00,51.81,51.86,51.79,51.84,13149.0,41.9928,42.0333,41.9766,42.0171,13149.0
2018-08-17 14:25:00,51.85,51.92,51.83,51.92,17401.0,42.0252,42.0819,42.009,42.0819,17401.0
2018-08-17 14:30:00,51.92,51.96,51.88,51.93,22000.0,42.0819,42.1143,42.0495,42.09,22000.0
2018-08-17 14:35:00,51.93,51.98,51.91,51.97,19795.0,42.09,42.1306,42.0738,42.1225,19795.0
2018-08-17 14:40:00,51.98,52.09,51.98,52.07,76392.0,42.1306,42.2197,42.1306,42.2035,76392.0
2018-08-17 14:45:00,52.07,52.12,52.05,52.11,58508.0,42.2035,42.244,42.1873,42.2359,58508.0
2018-08-17 14:50:00,52.11,52.14,52.06,52.13,43123.0,42.2359,42.2602,42.1954,42.2521,43123.0
2018-08-17 14:55:00,52.13,52.13,52.09,52.11,22460.0,42.2521,42.2521,42.2197,42.2359,22460.0
2018-08-17 15:00:00,52.11,52.13,52.08,52.12,25366.0,42.2359,42.2521,42.2116,42.244,25366.0
2018-08-17 15:05:00,52.11,52.14,52.09,52.11,29336.0,42.2359,42.2602,42.2197,42.2359,29336.0
2018-08-17 15:10:00,52.11,52.13,52.08,52.13,17447.0,42.2359,42.2521,42.2116,42.2521,17447.0
2018-08-17 15:15:00,52.13,52.13,52.02,52.07,41609.0,42.2521,42.2521,42.163,42.2035,41609.0
2018-08-17 15:20:00,52.07,52.1,52.06,52.09,20473.0,42.2035,42.2278,42.1954,42.2197,20473.0
2018-08-17 15:25:00,52.09,52.09,52.03,52.05,39129.0,42.2197,42.2197,42.1711,42.1873,39129.0
2018-08-17 15:30:00,52.05,52.08,52.03,52.07,34428.0,42.1873,42.2116,42.1711,42.2035,34428.0
2018-08-17 15:35:00,52.07,52.11,52.07,52.1,33991.0,42.2035,42.2359,42.2035,42.2278,33991.0
2018-08-17 15:40:00,52.1,52.12,52.08,52.1,44042.0,42.2278,42.244,42.2116,42.2278,44042.0
2018-08-17 15:45:00,52.1,52.1,51.95,51.96,83924.0,42.2278,42.2278,42.1062,42.1143,83924.0
2018-08-17 15:50:00,51.95,51.96,51.88,51.9,78149.0,42.1062,42.1143,42.0495,42.0657,78149.0
2018-08-17 15:55:00,51.91,51.92,51.86,51.9,117079.0,42.0738,42.0819,42.0333,42.0657,117079.0
2018-08-20 09:30:00,51.84,51.88,51.57,51.77,84880.0,42.0171,42.0495,41.7982,41.9603,84880.0
2018-08-20 09:35:00,51.75,52.11,51.74,51.83,54421.0,41.9441,42.2359,41.936,42.009,54421.0
2018-08-20 09:40:00,51.84,51.92,51.64,51.67,26469.0,42.0171,42.0819,41.855,41.8793,26469.0
2018-08-20 09:45:00,51.66,51.85,51.58,51.71,31951.0,41.8712,42.0252,41.8064,41.9117,31951.0
2018-08-20 09:50:00,51.71,51.78,51.64,51.78,41032.0,41.9117,41.9685,41.855,41.9685,41032.0
2018-08-20 09:55:00,51.78,51.83,51.73,51.78,22893.0,41.9685,42.009,41.9279,41.9685,22893.0
2018-08-20 10:00:00,51.79,51.82,51.72,51.78,31356.0,41.9766,42.0009,41.9198,41.9685,31356.0
2018-08-20 10:05:00,51.78,51.94,51.78,51.91,27739.0,41.9685,42.0981,41.9685,42.0738,27739.0
2018-08-20 10:10:00,51.88,51.88,51.79,51.87,28713.0,42.0495,42.0495,41.9766,42.0414,28713.0
2018-08-20 10:15:00,51.88,51.98,51.87,51.95,14278.0,42.0495,42.1306,42.0414,42.1062,14278.0
2018-08-20 10:20:00,51.96,51.96,51.79,51.81,274290.0,42.1143,42.1143,41.9766,41.9928,274290.0
2018-08-20 10:25:00,51.81,51.85,51.58,51.65,27955.0,41.9928,42.0252,41.8064,41.8631,27955.0
2018-08-20 10:30:00,51.66,51.71,51.6,51.62,24714.0,41.8712,41.9117,41.8226,41.8388,24714.0
2018-08-20 10:35:00,51.63,51.75,51.63,51.68,22344.0,41.8469,41.9441,41.8469,41.8874,22344.0
2018-08-20 10:40:00,51.66,51.7,51.6,51.62,26309.0,41.8712,41.9036,41.8226,41.8388,26309.0
2018-08-20 10:45:00,51.63,51.67,51.54,51.58,29713.0,41.8469,41.8793,41.7739,41.8064,29713.0
2018-08-20 10:50:00,51.58,51.63,51.51,51.51,32720.0,41.8064,41.8469,41.7496,41.7496,32720.0
2018-08-20 10:55:00,51.51,51.58,51.48,51.51,27127.0,41.7496,41.8064,41.7253,41.7496,27127.0
2018-08-20 11:00:00,51.51,51.56,51.49,51.49,30041.0,41.7496,41.7901,41.7334,41.7334,30041.0
2018-08-20 11:05:00,51.49,51.49,51.4,51.43,18441.0,41.7334,41.7334,41.6605,41.6848,18441.0
2018-08-20 11:10:00,51.44,51.51,51.42,51.49,25972.0,41.6929,41.7496,41.6767,41.7334,25972.0
2018-08-20 11:15:00,51.49,51.51,51.38,51.41,40261.0,41.7334,41.7496,41.6442,41.6686,40261.0
2018-08-20 11:20:00,51.4,51.4,51.19,51.28,41708.0,41.6605,41.6605,41.4902,41.5632,41708.0
2018-08-20 11:25:00,51.28,51.33,51.27,51.32,22196.0,41.5632,41.6037,41.5551,41.5956,22196.0
2018-08-20 11:30:00,51.33,51.34,51.24,51.27,20218.0,41.6037,41.6118,41.5308,41.5551,20218.0
2018-08-20 11:35:00,51.27,51.43,51.25,51.43,21927.0,41.5551,41.6848,41.5389,41.6848,21927.0
2018-08-20 11:40:00,51.43,51.54,51.43,51.49,22248.0,41.6848,41.7739,41.6848,41.7334,22248.0
2018-08-20 11:45:00,51.5,51.52,51.46,51.46,27418.0,41.7415,41.7577,41.7091,41.7091,27418.0
2018-08-20 11:50:00,51.46,51.59,51.46,51.59,27799.0,41.7091,41.8145,41.7091,41.8145,27799.0
2018-08-20 11:55:00,51.59,51.69,51.57,51.69,21852.0,41.8145,41.8955,41.7982,41.8955,21852.0
2018-08-20 12:00:00,51.69,51.72,51.65,51.72,34110.0,41.8955,41.9198,41.8631,41.9198,34110.0
2018-08-20 12:05:00,51.72,51.73,51.61,51.61,33866.0,41.9198,41.9279,41.8307,41.8307,33866.0
2018-08-20 12:10:00,51.61,51.64,51.57,51.64,17840.0,41.8307,41.855,41.7982,41.855,17840.0
2018-08-20 12:15:00,51.64,51.64,51.58,51.58,17346.0,41.855,41.855,41.8064,41.8064,17346.0
2018-08-20 12:20:00,51.58,51.63,51.57,51.59,10165.0,41.8064,41.8469,41.7982,41.8145,10165.0
2018-08-20 12:25:00,51.59,51.6,51.53,51.55,16386.0,41.8145,41.8226,41.7658,41.782,16386.0
2018-08-20 12:30:00,51.55,51.55,51.52,51.54,13151.0,41.782,41.782,41.7577,41.7739,13151.0
2018-08-20 12:35:00,51.55,51.6,51.54,51.59,20727.0,41.782,41.8226,41.7739,41.8145,20727.0
2018-08-20 12:40:00,51.59,51.61,51.57,51.61,20996.0,41.8145,41.8307,41.7982,41.8307,20996.0
2018-08-20 12:45:00,51.61,51.63,51.58,51.6,25655.0,41.8307,41.8469,41.8064,41.8226,25655.0
2018-08-20 12:50:00,51.61,51.63,51.6,51.61,17632.0,41.8307,41.8469,41.8226,41.8307,17632.0
2018-08-20 12:55:00,51.62,51.62,51.56,51.6,23943.0,41.8388,41.8388,41.7901,41.8226,23943.0
2018-08-20 13:00:00,51.61,51.65,51.61,51.63,11791.0,41.8307,41.8631,41.8307,41.8469,11791.0
2018-08-20 13:05:00,51.63,51.64,51.61,51.61,9844.0,41.8469,41.855,41.8307,41.8307,9844.0
2018-08-20 13:10:00,51.61,51.69,51.6,51.68,30050.0,41.8307,41.8955,41.8226,41.8874,30050.0
2018-08-20 13:15:00,51.68,51.7,51.67,51.7,8966.0,41.8874,41.9036,41.8793,41.9036,8966.0
2018-08-20 13:20:00,51.71,51.74,51.68,51.73,26181.0,41.9117,41.936,41.8874,41.9279,26181.0
2018-08-20 13:25:00,51.73,51.75,51.73,51.73,8133.0,41.9279,41.9441,41.9279,41.9279,8133.0
2018-08-20 13:30:00,51.72,51.73,51.67,51.67,22901.0,41.9198,41.9279,41.8793,41.8793,22901.0
2018-08-20 13:35:00,51.67,51.67,51.64,51.67,16711.0,41.8793,41.8793,41.855,41.8793,16711.0
2018-08-20 13:40:00,51.67,51.68,51.66,51.67,8542.0,41.8793,41.8874,41.8712,41.8793,8542.0
2018-08-20 13:45:00,51.66,51.72,51.66,51.72,12012.0,41.8712,41.9198,41.8712,41.9198,12012.0
2018-08-20 13:50:00,51.71,51.72,51.69,51.7,19516.0,41.9117,41.9198,41.8955,41.9036,19516.0
2018-08-20 13:55:00,51.69,51.7,51.62,51.64,15270.0,41.8955,41.9036,41.8388,41.855,15270.0
2018-08-20 14:00:00,51.63,51.65,51.62,51.63,11461.0,41.8469,41.8631,41.8388,41.8469,11461.0
2018-08-20 14:05:00,51.63,51.65,51.61,51.65,13567.0,41.8469,41.8631,41.8307,41.8631,13567.0
2018-08-20 14:10:00,51.64,51.67,51.63,51.66,7994.0,41.855,41.8793,41.8469,41.8712,7994.0
2018-08-20 14:15:00,51.66,51.72,51.66,51.7,23725.0,41.8712,41.9198,41.8712,41.9036,23725.0
2018-08-20 14:20:00,51.7,51.71,51.68,51.69,13311.0,41.9036,41.9117,41.8874,41.8955,13311.0
2018-08-20 14:25:00,51.69,51.7,51.65,51.69,24794.0,41.8955,41.9036,41.8631,41.8955,24794.0
2018-08-20 14:30:00,51.68,51.7,51.67,51.69,16410.0,41.8874,41.9036,41.8793,41.8955,16410.0
2018-08-20 14:35:00,51.68,51.7,51.64,51.64,23325.0,41.8874,41.9036,41.855,41.855,23325.0
2018-08-20 14:40:00,51.64,51.66,51.63,51.65,15462.0,41.855,41.8712,41.8469,41.8631,15462.0
2018-08-20 14:45:00,51.65,51.65,51.59,51.6,19607.0,41.8631,41.8631,41.8145,41.8226,19607.0
2018-08-20 14:50:00,51.6,51.65,51.58,51.65,15128.0,41.8226,41.8631,41.8064,41.8631,15128.0
2018-08-20 14:55:00,51.64,51.66,51.59,51.6,27482.0,41.855,41.8712,41.8145,41.8226,27482.0
2018-08-20 15:00:00,51.6,51.6,51.57,51.59,21786.0,41.8226,41.8226,41.7982,41.8145,21786.0
2018-08-20 15:05:00,51.59,51.62,51.58,51.59,16243.0,41.8145,41.8388,41.8064,41.8145,16243.0
2018-08-20 15:10:00,51.59,51.61,51.58,51.59,13704.0,41.8145,41.8307,41.8064,41.8145,13704.0
2018-08-20 15:15:00,51.59,51.67,51.59,51.67,23937.0,41.8145,41.8793,41.8145,41.8793,23937.0
2018-08-20 15:20:00,51.67,51.69,51.66,51.67,20309.0,41.8793,41.8955,41.8712,41.8793,20309.0
2018-08-20 15:25:00,51.68,51.76,51.67,51.75,66817.0,41.8874,41.9522,41.8793,41.9441,66817.0
2018-08-20 15:30:00,51.75,51.81,51.75,51.81,75562.0,41.9441,41.9928,41.9441,41.9928,75562.0
2018-08-20 15:35:00,51.8,51.84,51.76,51.84,83282.0,41.9847,42.0171,41.9522,42.0171,83282.0
2018-08-20 15:40:00,51.83,51.9,51.82,51.9,108632.0,42.009,42.0657,42.0009,42.0657,108632.0
2018-08-20 15:45:00,51.91,51.92,51.87,51.88,134426.0,42.0738,42.0819,42.0414,42.0495,134426.0
2018-08-20 15:50:00,51.87,51.88,51.75,51.76,83682.0,42.0414,42.0495,41.9441,41.9522,83682.0
2018-08-20 15:55:00,51.76,51.81,51.75,51.75,262748.0,41.9522,41.9928,41.9441,41.9441,262748.0
2018-08-21 09:30:00,51.84,51.85,51.6,51.79,42672.0,42.0171,42.0252,41.8226,41.9766,42672.0
2018-08-21 09:35:00,51.79,51.9,51.73,51.86,34012.0,41.9766,42.0657,41.9279,42.0333,34012.0
2018-08-21 09:40:00,51.86,51.92,51.72,51.73,13276.0,42.0333,42.0819,41.9198,41.9279,13276.0
2018-08-21 09:45:00,51.74,51.87,51.72,51.84,17903.0,41.936,42.0414,41.9198,42.0171,17903.0
2018-08-21 09:50:00,51.83,51.91,51.76,51.84,36290.0,42.009,42.0738,41.9522,42.0171,36290.0
2018-08-21 09:55:00,51.83,51.98,51.81,51.97,21355.0,42.009,42.1306,41.9928,42.1225,21355.0
2018-08-21 10:00:00,51.96,51.97,51.66,51.66,24895.0,42.1143,42.1225,41.8712,41.8712,24895.0
2018-08-21 10:05:00,51.65,51.78,51.62,51.75,14245.0,41.8631,41.9685,41.8388,41.9441,14245.0
2018-08-21 10:10:00,51.76,51.8,51.74,51.78,20522.0,41.9522,41.9847,41.936,41.9685,20522.0
2018-08-21 10:15:00,51.78,51.8,51.75,51.8,27056.0,41.9685,41.9847,41.9441,41.9847,27056.0
2018-08-21 10:20:00,51.79,51.87,51.78,51.85,15515.0,41.9766,42.0414,41.9685,42.0252,15515.0
2018-08-21 10:25:00,51.86,51.88,51.75,51.75,17023.0,42.0333,42.0495,41.9441,41.9441,17023.0
2018-08-21 10:30:00,51.75,51.81,51.73,51.76,11583.0,41.9441,41.9928,41.9279,41.9522,11583.0
2018-08-21 10:35:00,51.77,51.8,51.7,51.74,18780.0,41.9603,41.9847,41.9036,41.936,18780.0
2018-08-21 10:40:00,51.74,51.8,51.71,51.79,17115.0,41.936,41.9847,41.9117,41.9766,17115.0
2018-08-21 10:45:00,51.78,51.78,51.65,51.66,12620.0,41.9685,41.9685,41.8631,41.8712,12620.0
2018-08-21 10:50:00,51.67,51.77,51.67,51.75,17420.0,41.8793,41.9603,41.8793,41.9441,17420.0
2018-08-21 10:55:00,51.75,51.78,51.7,51.77,21217.0,41.9441,41.9685,41.9036,41.9603,21217.0
2018-08-21 11:00:00,51.78,51.79,51.74,51.75,21355.0,41.9685,41.9766,41.936,41.9441,21355.0
2018-08-21 11:05:00,51.75,51.75,51.66,51.7,25063.0,41.9441,41.9441,41.8712,41.9036,25063.0
2018-08-21 11:10:00,51.7,51.76,51.68,51.75,25789.0,41.9036,41.9522,41.8874,41.9441,25789.0
2018-08-21 11:15:00,51.75,51.75,51.65,51.68,16527.0,41.9441,41.9441,41.8631,41.8874,16527.0
2018-08-21 11:20:00,51.68,51.71,51.67,51.69,12586.0,41.8874,41.9117,41.8793,41.8955,12586.0
2018-08-21 11:25:00,51.7,51.75,51.68,51.75,14962.0,41.9036,41.9441,41.8874,41.9441,14962.0
2018-08-21 11:30:00,51.75,51.76,51.69,51.76,97356.0,41.9441,41.9522,41.8955,41.9522,97356.0
2018-08-21 11:35:00,51.76,51.86,51.75,51.83,40388.0,41.9522,42.0333,41.9441,42.009,40388.0
2018-08-21 11:40:00,51.84,51.86,51.83,51.85,18573.0,42.0171,42.0333,42.009,42.0252,18573.0
2018-08-21 11:45:00,51.84,51.86,51.81,51.84,22446.0,42.0171,42.0333,41.9928,42.0171,22446.0
2018-08-21 11:50:00,51.83,51.84,51.78,51.79,26203.0,42.009,42.0171,41.9685,41.9766,26203.0
2018-08-21 11:55:00,51.79,51.82,51.79,51.82,14507.0,41.9766,42.0009,41.9766,42.0009,14507.0
2018-08-21 12:00:00,51.82,51.85,51.79,51.79,26951.0,42.0009,42.0252,41.9766,41.9766,26951.0
2018-08-21 12:05:00,51.79,51.79,51.75,51.75,12121.0,41.9766,41.9766,41.9441,41.9441,12121.0
2018-08-21 12:10:00,51.75,51.81,51.75,51.81,13960.0,41.9441,41.9928,41.9441,41.9928,13960.0
2018-08-21 12:15:00,51.81,51.85,51.79,51.84,23187.0,41.9928,42.0252,41.9766,42.0171,23187.0
2018-08-21 12:20:00,51.84,51.86,51.83,51.85,49191.0,42.0171,42.0333,42.009,42.0252,49191.0
2018-08-21 12:25:00,51.85,51.91,51.84,51.9,47321.0,42.0252,42.0738,42.0171,42.0657,47321.0
2018-08-21 12:30:00,51.9,51.91,51.87,51.89,32314.0,42.0657,42.0738,42.0414,42.0576,32314.0
2018-08-21 12:35:00,51.89,51.91,51.88,51.9,37410.0,42.0576,42.0738,42.0495,42.0657,37410.0
2018-08-21 12:40:00,51.9,51.91,51.87,51.88,31898.0,42.0657,42.0738,42.0414,42.0495,31898.0
2018-08-21 12:45:00,51.88,51.91,51.87,51.89,20630.0,42.0495,42.0738,42.0414,42.0576,20630.0
2018-08-21 12:50:00,51.9,51.91,51.88,51.9,16146.0,42.0657,42.0738,42.0495,42.0657,16146.0
2018-08-21 12:55:00,51.89,51.9,51.86,51.9,20103.0,42.0576,42.0657,42.0333,42.0657,20103.0
2018-08-21 13:00:00,51.9,51.91,51.85,51.87,19518.0,42.0657,42.0738,42.0252,42.0414,19518.0
2018-08-21 13:05:00,51.87,51.88,51.82,51.85,21521.0,42.0414,42.0495,42.0009,42.0252,21521.0
2018-08-21 13:10:00,51.85,51.89,51.82,51.87,15927.0,42.0252,42.0576,42.0009,42.0414,15927.0
2018-08-21 13:15:00,51.88,51.9,51.85,51.87,20350.0,42.0495,42.0657,42.0252,42.0414,20350.0
2018-08-21 13:20:00,51.86,51.91,51.85,51.88,16787.0,42.0333,42.0738,42.0252,42.0495,16787.0
2018-08-21 13:25:00,51.88,51.91,51.88,51.89,20213.0,42.0495,42.0738,42.0495,42.0576,20213.0
2018-08-21 13:30:00,51.9,51.91,51.89,51.9,22252.0,42.0657,42.0738,42.0576,42.0657,22252.0
2018-08-21 13:35:00,51.9,51.97,51.89,51.96,22687.0,42.0657,42.1225,42.0576,42.1143,22687.0
2018-08-21 13:40:00,51.96,51.98,51.95,51.96,33204.0,42.1143,42.1306,42.1062,42.1143,33204.0
2018-08-21 13:45:00,51.95,51.97,51.93,51.94,13593.0,42.1062,42.1225,42.09,42.0981,13593.0
2018-08-21 13:50:00,51.94,51.96,51.92,51.93,11407.0,42.0981,42.1143,42.0819,42.09,11407.0
2018-08-21 13:55:00,51.94,51.95,51.91,51.92,39008.0,42.0981,42.1062,42.0738,42.0819,39008.0
2018-08-21 14:00:00,51.92,51.96,51.92,51.93,10691.0,42.0819,42.1143,42.0819,42.09,10691.0
2018-08-21 14:05:00,51.92,51.93,51.86,51.87,18899.0,42.0819,42.09,42.0333,42.0414,18899.0
2018-08-21 14:10:00,51.87,51.91,51.86,51.9,13934.0,42.0414,42.0738,42.0333,42.0657,13934.0
2018-08-21 14:15:00,51.9,51.91,51.88,51.89,23274.0,42.0657,42.0738,42.0495,42.0576,23274.0
2018-08-21 14:20:00,51.89,51.91,51.88,51.9,13432.0,42.0576,42.0738,42.0495,42.0657,13432.0
2018-08-21 14:25:00,51.9,51.91,51.86,51.86,17781.0,42.0657,42.0738,42.0333,42.0333,17781.0
2018-08-21 14:30:00,51.86,51.86,51.77,51.8,31101.0,42.0333,42.0333,41.9603,41.9847,31101.0
2018-08-21 14:35:00,51.79,51.81,51.78,51.79,25517.0,41.9766,41.9928,41.9685,41.9766,25517.0
2018-08-21 14:40:00,51.78,51.78,51.73,51.74,31124.0,41.9685,41.9685,41.9279,41.936,31124.0
2018-08-21 14:45:00,51.74,51.76,51.72,51.74,21436.0,41.936,41.9522,41.9198,41.936,21436.0
2018-08-21 14:50:00,51.73,51.75,51.71,51.75,27756.0,41.9279,41.9441,41.9117,41.9441,27756.0
2018-08-21 14:55:00,51.74,51.81,51.74,51.8,23643.0,41.936,41.9928,41.936,41.9847,23643.0
2018-08-21 15:00:00,51.81,51.85,51.8,51.83,28854.0,41.9928,42.0252,41.9847,42.009,28854.0
2018-08-21 15:05:00,51.83,51.85,51.81,51.83,22289.0,42.009,42.0252,41.9928,42.009,22289.0
2018-08-21 15:10:00,51.83,51.85,51.78,51.78,15265.0,42.009,42.0252,41.9685,41.9685,15265.0
2018-08-21 15:15:00,51.78,51.81,51.71,51.72,31297.0,41.9685,41.9928,41.9117,41.9198,31297.0
2018-08-21 15:20:00,51.72,51.72,51.69,51.7,35483.0,41.9198,41.9198,41.8955,41.9036,35483.0
2018-08-21 15:25:00,51.7,51.71,51.67,51.7,33660.0,41.9036,41.9117,41.8793,41.9036,33660.0
2018-08-21 15:30:00,51.7,51.72,51.68,51.7,37434.0,41.9036,41.9198,41.8874,41.9036,37434.0
2018-08-21 15:35:00,51.7,51.72,51.68,51.7,33020.0,41.9036,41.9198,41.8874,41.9036,33020.0
2018-08-21 15:40:00,51.69,51.72,51.64,51.64,41603.0,41.8955,41.9198,41.855,41.855,41603.0
2018-08-21 15:45:00,51.64,51.65,51.59,51.63,86930.0,41.855,41.8631,41.8145,41.8469,86930.0
2018-08-21 15:50:00,51.63,51.67,51.58,51.67,75258.0,41.8469,41.8793,41.8064,41.8793,75258.0
2018-08-21 15:55:00,51.67,51.71,51.64,51.66,177235.0,41.8793,41.9117,41.855,41.8712,177235.0
2018-08-22 09:30:00,51.53,51.57,51.24,51.24,37548.0,41.7658,41.7982,41.5308,41.5308,37548.0
2018-08-22 09:35:00,51.25,51.33,51.06,51.2,19404.0,41.5389,41.6037,41.3849,41.4984,19404.0
2018-08-22 09:40:00,51.21,51.33,51.2,51.33,15767.0,41.5065,41.6037,41.4984,41.6037,15767.0
2018-08-22 09:45:00,51.35,51.37,51.17,51.21,57230.0,41.6199,41.6361,41.474,41.5065,57230.0
2018-08-22 09:50:00,51.21,51.34,51.21,51.23,21514.0,41.5065,41.6118,41.5065,41.5227,21514.0
2018-08-22 09:55:00,51.25,51.27,51.2,51.27,10449.0,41.5389,41.5551,41.4984,41.5551,10449.0
2018-08-22 10:00:00,51.28,51.41,51.28,51.41,19458.0,41.5632,41.6686,41.5632,41.6686,19458.0
2018-08-22 10:05:00,51.41,51.44,51.37,51.39,10917.0,41.6686,41.6929,41.6361,41.6524,10917.0
2018-08-22 10:10:00,51.39,51.45,51.36,51.42,17976.0,41.6524,41.701,41.628,41.6767,17976.0
2018-08-22 10:15:00,51.41,51.42,51.38,51.39,7500.0,41.6686,41.6767,41.6442,41.6524,7500.0
2018-08-22 10:20:00,51.4,51.4,51.28,51.32,18479.0,41.6605,41.6605,41.5632,41.5956,18479.0
2018-08-22 10:25:00,51.31,51.32,51.28,51.29,7494.0,41.5875,41.5956,41.5632,41.5713,7494.0
2018-08-22 10:30:00,51.28,51.4,51.27,51.4,16026.0,41.5632,41.6605,41.5551,41.6605,16026.0
2018-08-22 10:35:00,51.39,51.5,51.39,51.49,16984.0,41.6524,41.7415,41.6524,41.7334,16984.0
2018-08-22 10:40:00,51.49,51.5,51.47,51.48,34960.0,41.7334,41.7415,41.7172,41.7253,34960.0
2018-08-22 10:45:00,51.48,51.54,51.47,51.51,17676.0,41.7253,41.7739,41.7172,41.7496,17676.0
2018-08-22 10:50:00,51.52,51.56,51.47,51.5,17899.0,41.7577,41.7901,41.7172,41.7415,17899.0
2018-08-22 10:55:00,51.5,51.52,51.45,51.49,16125.0,41.7415,41.7577,41.701,41.7334,16125.0
2018-08-22 11:00:00,51.48,51.53,51.46,51.51,24062.0,41.7253,41.7658,41.7091,41.7496,24062.0
2018-08-22 11:05:00,51.51,51.53,51.49,51.5,12595.0,41.7496,41.7658,41.7334,41.7415,12595.0
2018-08-22 11:10:00,51.5,51.56,51.46,51.55,14253.0,41.7415,41.7901,41.7091,41.782,14253.0
2018-08-22 11:15:00,51.54,51.55,51.51,51.53,17548.0,41.7739,41.782,41.7496,41.7658,17548.0
2018-08-22 11:20:00,51.53,51.57,51.52,51.57,15723.0,41.7658,41.7982,41.7577,41.7982,15723.0
2018-08-22 11:25:00,51.56,51.58,51.5,51.51,32997.0,41.7901,41.8064,41.7415,41.7496,32997.0
2018-08-22 11:30:00,51.52,51.54,51.5,51.52,12654.0,41.7577,41.7739,41.7415,41.7577,12654.0
2018-08-22 11:35:00,51.51,51.53,51.48,51.48,12409.0,41.7496,41.7658,41.7253,41.7253,12409.0
2018-08-22 11:40:00,51.48,51.5,51.44,51.46,15573.0,41.7253,41.7415,41.6929,41.7091,15573.0
2018-08-22 11:45:00,51.46,51.48,51.45,51.46,8824.0,41.7091,41.7253,41.701,41.7091,8824.0
2018-08-22 11:50:00,51.46,51.5,51.46,51.49,9571.0,41.7091,41.7415,41.7091,41.7334,9571.0
2018-08-22 11:55:00,51.48,51.5,51.47,51.49,7549.0,41.7253,41.7415,41.7172,41.7334,7549.0
2018-08-22 12:00:00,51.5,51.52,51.48,51.51,19378.0,41.7415,41.7577,41.7253,41.7496,19378.0
2018-08-22 12:05:00,51.51,51.58,51.49,51.58,33786.0,41.7496,41.8064,41.7334,41.8064,33786.0
2018-08-22 12:10:00,51.58,51.6,51.56,51.58,12337.0,41.8064,41.8226,41.7901,41.8064,12337.0
2018-08-22 12:15:00,51.58,51.6,51.56,51.57,12631.0,41.8064,41.8226,41.7901,41.7982,12631.0
2018-08-22 12:20:00,51.56,51.6,51.56,51.6,12065.0,41.7901,41.8226,41.7901,41.8226,12065.0
2018-08-22 12:25:00,51.6,51.6,51.57,51.59,13325.0,41.8226,41.8226,41.7982,41.8145,13325.0
2018-08-22 12:30:00,51.59,51.64,51.59,51.62,17474.0,41.8145,41.855,41.8145,41.8388,17474.0
2018-08-22 12:35:00,51.63,51.63,51.61,51.62,5880.0,41.8469,41.8469,41.8307,41.8388,5880.0
2018-08-22 12:40:00,51.62,51.63,51.59,51.63,10835.0,41.8388,41.8469,41.8145,41.8469,10835.0
2018-08-22 12:45:00,51.64,51.65,51.62,51.63,9445.0,41.855,41.8631,41.8388,41.8469,9445.0
2018-08-22 12:50:00,51.63,51.63,51.58,51.59,6734.0,41.8469,41.8469,41.8064,41.8145,6734.0
2018-08-22 12:55:00,51.59,51.59,51.56,51.59,11663.0,41.8145,41.8145,41.7901,41.8145,11663.0
2018-08-22 13:00:00,51.59,51.59,51.56,51.57,11593.0,41.8145,41.8145,41.7901,41.7982,11593.0
2018-08-22 13:05:00,51.58,51.61,51.57,51.59,10037.0,41.8064,41.8307,41.7982,41.8145,10037.0
2018-08-22 13:10:00,51.59,51.6,51.52,51.54,20783.0,41.8145,41.8226,41.7577,41.7739,20783.0
2018-08-22 13:15:00,51.54,51.55,51.52,51.52,9290.0,41.7739,41.782,41.7577,41.7577,9290.0
2018-08-22 13:20:00,51.52,51.54,51.5,51.52,10890.0,41.7577,41.7739,41.7415,41.7577,10890.0
2018-08-22 13:25:00,51.52,51.55,51.52,51.53,9692.0,41.7577,41.782,41.7577,41.7658,9692.0
2018-08-22 13:30:00,51.54,51.54,51.5,51.52,309931.0,41.7739,41.7739,41.7415,41.7577,309931.0
2018-08-22 13:35:00,51.52,51.52,51.5,51.5,11612.0,41.7577,41.7577,41.7415,41.7415,11612.0
2018-08-22 13:40:00,51.51,51.53,51.49,51.5,7807.0,41.7496,41.7658,41.7334,41.7415,7807.0
2018-08-22 13:45:00,51.5,51.5,51.47,51.48,9247.0,41.7415,41.7415,41.7172,41.7253,9247.0
2018-08-22 13:50:00,51.49,51.49,51.44,51.45,12961.0,41.7334,41.7334,41.6929,41.701,12961.0
2018-08-22 13:55:00,51.45,51.49,51.45,51.49,10947.0,41.701,41.7334,41.701,41.7334,10947.0
2018-08-22 14:00:00,51.49,51.58,51.48,51.57,13166.0,41.7334,41.8064,41.7253,41.7982,13166.0
2018-08-22 14:05:00,51.57,51.6,51.57,51.58,18516.0,41.7982,41.8226,41.7982,41.8064,18516.0
2018-08-22 14:10:00,51.58,51.59,51.39,51.41,88006.0,41.8064,41.8145,41.6524,41.6686,88006.0
2018-08-22 14:15:00,51.41,51.45,51.35,51.37,24677.0,41.6686,41.701,41.6199,41.6361,24677.0
2018-08-22 14:20:00,51.38,51.41,51.36,51.38,10397.0,41.6442,41.6686,41.628,41.6442,10397.0
2018-08-22 14:25:00,51.38,51.39,51.35,51.36,11171.0,41.6442,41.6524,41.6199,41.628,11171.0
2018-08-22 14:30:00,51.35,51.38,51.33,51.36,14615.0,41.6199,41.6442,41.6037,41.628,14615.0
2018-08-22 14:35:00,51.37,51.37,51.33,51.34,10802.0,41.6361,41.6361,41.6037,41.6118,10802.0
2018-08-22 14:40:00,51.34,51.34,51.28,51.29,19420.0,41.6118,41.6118,41.5632,41.5713,19420.0
2018-08-22 14:45:00,51.28,51.37,51.28,51.34,22364.0,41.5632,41.6361,41.5632,41.6118,22364.0
2018-08-22 14:50:00,51.33,51.34,51.32,51.33,11080.0,41.6037,41.6118,41.5956,41.6037,11080.0
2018-08-22 14:55:00,51.33,51.37,51.31,51.32,17626.0,41.6037,41.6361,41.5875,41.5956,17626.0
2018-08-22 15:00:00,51.32,51.36,51.31,51.33,23220.0,41.5956,41.628,41.5875,41.6037,23220.0
2018-08-22 15:05:00,51.33,51.34,51.29,51.29,13172.0,41.6037,41.6118,41.5713,41.5713,13172.0
2018-08-22 15:10:00,51.3,51.31,51.27,51.27,19246.0,41.5794,41.5875,41.5551,41.5551,19246.0
2018-08-22 15:15:00,51.27,51.29,51.26,51.27,13159.0,41.5551,41.5713,41.547,41.5551,13159.0
2018-08-22 15:20:00,51.28,51.35,51.27,51.28,23695.0,41.5632,41.6199,41.5551,41.5632,23695.0
2018-08-22 15:25:00,51.27,51.3,51.27,51.28,10513.0,41.5551,41.5794,41.5551,41.5632,10513.0
2018-08-22 15:30:00,51.29,51.34,51.29,51.34,36054.0,41.5713,41.6118,41.5713,41.6118,36054.0
2018-08-22 15:35:00,51.34,51.38,51.34,51.37,15824.0,41.6118,41.6442,41.6118,41.6361,15824.0
2018-08-22 15:40:00,51.37,51.38,51.36,51.38,20225.0,41.6361,41.6442,41.628,41.6442,20225.0
2018-08-22 15:45:00,51.38,51.39,51.34,51.34,41858.0,41.6442,41.6524,41.6118,41.6118,41858.0
2018-08-22 15:50:00,51.34,51.34,51.3,51.31,40230.0,41.6118,41.6118,41.5794,41.5875,40230.0
2018-08-22 15:55:00,51.32,51.33,51.24,51.26,201958.0,41.5956,41.6037,41.5308,41.547,201958.0
2018-08-23 09:30:00,51.33,51.59,51.26,51.5,57507.0,41.6037,41.8145,41.547,41.7415,57507.0
2018-08-23 09:35:00,51.49,51.55,51.28,51.28,20828.0,41.7334,41.782,41.5632,41.5632,20828.0
2018-08-23 09:40:00,51.29,51.46,51.29,51.42,18818.0,41.5713,41.7091,41.5713,41.6767,18818.0
2018-08-23 09:45:00,51.42,51.48,51.38,51.44,33913.0,41.6767,41.7253,41.6442,41.6929,33913.0
2018-08-23 09:50:00,51.44,51.66,51.44,51.64,41687.0,41.6929,41.8712,41.6929,41.855,41687.0
2018-08-23 09:55:00,51.65,51.67,51.54,51.57,14532.0,41.8631,41.8793,41.7739,41.7982,14532.0
2018-08-23 10:00:00,51.56,51.63,51.49,51.49,22366.0,41.7901,41.8469,41.7334,41.7334,22366.0
2018-08-23 10:05:00,51.49,51.52,51.43,51.48,20203.0,41.7334,41.7577,41.6848,41.7253,20203.0
2018-08-23 10:10:00,51.48,51.6,51.48,51.6,12671.0,41.7253,41.8226,41.7253,41.8226,12671.0
2018-08-23 10:15:00,51.58,51.7,51.58,51.7,12287.0,41.8064,41.9036,41.8064,41.9036,12287.0
2018-08-23 10:20:00,51.71,51.73,51.66,51.67,12323.0,41.9117,41.9279,41.8712,41.8793,12323.0
2018-08-23 10:25:00,51.68,51.72,51.65,51.7,18619.0,41.8874,41.9198,41.8631,41.9036,18619.0
2018-08-23 10:30:00,51.69,51.69,51.61,51.68,14227.0,41.8955,41.8955,41.8307,41.8874,14227.0
2018-08-23 10:35:00,51.67,51.68,51.61,51.61,27047.0,41.8793,41.8874,41.8307,41.8307,27047.0
2018-08-23 10:40:00,51.61,51.67,51.55,51.65,12082.0,41.8307,41.8793,41.782,41.8631,12082.0
2018-08-23 10:45:00,51.68,51.68,51.64,51.65,12463.0,41.8874,41.8874,41.855,41.8631,12463.0
2018-08-23 10:50:00,51.64,51.69,51.64,51.67,10450.0,41.855,41.8955,41.855,41.8793,10450.0
2018-08-23 10:55:00,51.67,51.68,51.66,51.68,15816.0,41.8793,41.8874,41.8712,41.8874,15816.0
2018-08-23 11:00:00,51.67,51.75,51.67,51.7,25573.0,41.8793,41.9441,41.8793,41.9036,25573.0
2018-08-23 11:05:00,51.69,51.71,51.65,51.69,20587.0,41.8955,41.9117,41.8631,41.8955,20587.0
2018-08-23 11:10:00,51.7,51.7,51.63,51.66,20806.0,41.9036,41.9036,41.8469,41.8712,20806.0
2018-08-23 11:15:00,51.66,51.7,51.59,51.59,16111.0,41.8712,41.9036,41.8145,41.8145,16111.0
2018-08-23 11:20:00,51.58,51.6,51.54,51.58,10964.0,41.8064,41.8226,41.7739,41.8064,10964.0
2018-08-23 11:25:00,51.59,51.59,51.49,51.5,16997.0,41.8145,41.8145,41.7334,41.7415,16997.0
2018-08-23 11:30:00,51.49,51.5,51.38,51.42,15845.0,41.7334,41.7415,41.6442,41.6767,15845.0
2018-08-23 11:35:00,51.42,51.42,51.37,51.37,16319.0,41.6767,41.6767,41.6361,41.6361,16319.0
2018-08-23 11:40:00,51.36,51.42,51.34,51.37,22057.0,41.628,41.6767,41.6118,41.6361,22057.0
2018-08-23 11:45:00,51.37,51.37,51.28,51.32,18115.0,41.6361,41.6361,41.5632,41.5956,18115.0
2018-08-23 11:50:00,51.32,51.38,51.31,51.38,15500.0,41.5956,41.6442,41.5875,41.6442,15500.0
2018-08-23 11:55:00,51.38,51.39,51.31,51.31,13099.0,41.6442,41.6524,41.5875,41.5875,13099.0
2018-08-23 12:00:00,51.3,51.3,51.24,51.25,14957.0,41.5794,41.5794,41.5308,41.5389,14957.0
2018-08-23 12:05:00,51.26,51.3,51.25,51.3,19778.0,41.547,41.5794,41.5389,41.5794,19778.0
2018-08-23 12:10:00,51.3,51.36,51.29,51.34,11487.0,41.5794,41.628,41.5713,41.6118,11487.0
2018-08-23 12:15:00,51.35,51.4,51.35,51.38,5928.0,41.6199,41.6605,41.6199,41.6442,5928.0
2018-08-23 12:20:00,51.39,51.46,51.38,51.44,13992.0,41.6524,41.7091,41.6442,41.6929,13992.0
2018-08-23 12:25:00,51.45,51.45,51.4,51.4,5101.0,41.701,41.701,41.6605,41.6605,5101.0
2018-08-23 12:30:00,51.41,51.41,51.33,51.34,9365.0,41.6686,41.6686,41.6037,41.6118,9365.0
2018-08-23 12:35:00,51.33,51.36,51.31,51.31,7358.0,41.6037,41.628,41.5875,41.5875,7358.0
2018-08-23 12:40:00,51.32,51.33,51.28,51.28,15342.0,41.5956,41.6037,41.5632,41.5632,15342.0
2018-08-23 12:45:00,51.28,51.28,51.22,51.23,12589.0,41.5632,41.5632,41.5146,41.5227,12589.0
2018-08-23 12:50:00,51.22,51.27,51.22,51.27,8244.0,41.5146,41.5551,41.5146,41.5551,8244.0
2018-08-23 12:55:00,51.28,51.3,51.28,51.28,9072.0,41.5632,41.5794,41.5632,41.5632,9072.0
2018-08-23 13:00:00,51.3,51.3,51.28,51.28,9915.0,41.5794,41.5794,41.5632,41.5632,9915.0
2018-08-23 13:05:00,51.27,51.31,51.26,51.29,9052.0,41.5551,41.5875,41.547,41.5713,9052.0
2018-08-23 13:10:00,51.29,51.32,51.26,51.3,14392.0,41.5713,41.5956,41.547,41.5794,14392.0
2018-08-23 13:15:00,51.31,51.36,51.3,51.35,12130.0,41.5875,41.628,41.5794,41.6199,12130.0
2018-08-23 13:20:00,51.36,51.38,51.35,51.37,8820.0,41.628,41.6442,41.6199,41.6361,8820.0
2018-08-23 13:25:00,51.37,51.39,51.35,51.37,6530.0,41.6361,41.6524,41.6199,41.6361,6530.0
2018-08-23 13:30:00,51.37,51.39,51.37,51.39,8951.0,41.6361,41.6524,41.6361,41.6524,8951.0
2018-08-23 13:35:00,51.4,51.42,51.39,51.42,8976.0,41.6605,41.6767,41.6524,41.6767,8976.0
2018-08-23 13:40:00,51.42,51.43,51.39,51.42,13837.0,41.6767,41.6848,41.6524,41.6767,13837.0
2018-08-23 13:45:00,51.42,51.42,51.36,51.36,12666.0,41.6767,41.6767,41.628,41.628,12666.0
2018-08-23 13:50:00,51.36,51.39,51.25,51.26,33474.0,41.628,41.6524,41.5389,41.547,33474.0
2018-08-23 13:55:00,51.26,51.26,51.2,51.22,7200.0,41.547,41.547,41.4984,41.5146,7200.0
2018-08-23 14:00:00,51.22,51.26,51.21,51.25,14546.0,41.5146,41.547,41.5065,41.5389,14546.0
2018-08-23 14:05:00,51.25,51.3,51.24,51.25,12978.0,41.5389,41.5794,41.5308,41.5389,12978.0
2018-08-23 14:10:00,51.24,51.31,51.23,51.3,15977.0,41.5308,41.5875,41.5227,41.5794,15977.0
2018-08-23 14:15:00,51.3,51.33,51.3,51.3,12878.0,41.5794,41.6037,41.5794,41.5794,12878.0
2018-08-23 14:20:00,51.3,51.32,51.29,51.31,15584.0,41.5794,41.5956,41.5713,41.5875,15584.0
2018-08-23 14:25:00,51.31,51.32,51.3,51.31,14682.0,41.5875,41.5956,41.5794,41.5875,14682.0
2018-08-23 14:30:00,51.31,51.34,51.3,51.32,14302.0,41.5875,41.6118,41.5794,41.5956,14302.0
2018-08-23 14:35:00,51.31,51.32,51.3,51.32,4713.0,41.5875,41.5956,41.5794,41.5956,4713.0
2018-08-23 14:40:00,51.32,51.37,51.32,51.37,12813.0,41.5956,41.6361,41.5956,41.6361,12813.0
2018-08-23 14:45:00,51.37,51.37,51.3,51.36,267377.0,41.6361,41.6361,41.5794,41.628,267377.0
2018-08-23 14:50:00,51.36,51.37,51.34,51.36,9936.0,41.628,41.6361,41.6118,41.628,9936.0
2018-08-23 14:55:00,51.36,51.38,51.36,51.36,14099.0,41.628,41.6442,41.628,41.628,14099.0
2018-08-23 15:00:00,51.36,51.37,51.3,51.35,16771.0,41.628,41.6361,41.5794,41.6199,16771.0
2018-08-23 15:05:00,51.36,51.36,51.33,51.34,13386.0,41.628,41.628,41.6037,41.6118,13386.0
2018-08-23 15:10:00,51.35,51.36,51.32,51.32,15809.0,41.6199,41.628,41.5956,41.5956,15809.0
2018-08-23 15:15:00,51.31,51.32,51.28,51.29,7654.0,41.5875,41.5956,41.5632,41.5713,7654.0
2018-08-23 15:20:00,51.29,51.31,51.26,51.27,11436.0,41.5713,41.5875,41.547,41.5551,11436.0
2018-08-23 15:25:00,51.28,51.32,51.28,51.31,15299.0,41.5632,41.5956,41.5632,41.5875,15299.0
2018-08-23 15:30:00,51.31,51.32,51.29,51.3,14664.0,41.5875,41.5956,41.5713,41.5794,14664.0
2018-08-23 15:35:00,51.29,51.32,51.29,51.3,18951.0,41.5713,41.5956,41.5713,41.5794,18951.0
2018-08-23 15:40:00,51.3,51.31,51.28,51.31,31104.0,41.5794,41.5875,41.5632,41.5875,31104.0
2018-08-23 15:45:00,51.3,51.35,51.28,51.35,35299.0,41.5794,41.6199,41.5632,41.6199,35299.0
2018-08-23 15:50:00,51.34,51.35,51.31,51.34,39899.0,41.6118,41.6199,41.5875,41.6118,39899.0
2018-08-23 15:55:00,51.33,51.37,51.29,51.32,237355.0,41.6037,41.6361,41.5713,41.5956,237355.0
2018-08-24 09:30:00,51.51,51.73,51.51,51.73,48173.0,41.7496,41.9279,41.7496,41.9279,48173.0
2018-08-24 09:35:00,51.69,51.98,51.69,51.88,57956.0,41.8955,42.1306,41.8955,42.0495,57956.0
2018-08-24 09:40:00,51.88,51.97,51.83,51.95,26861.0,42.0495,42.1225,42.009,42.1062,26861.0
2018-08-24 09:45:00,51.95,52.06,51.93,51.99,83607.0,42.1062,42.1954,42.09,42.1387,83607.0
2018-08-24 09:50:00,51.99,52.0,51.89,51.9,59755.0,42.1387,42.1468,42.0576,42.0657,59755.0
2018-08-24 09:55:00,51.91,51.96,51.88,51.89,26522.0,42.0738,42.1143,42.0495,42.0576,26522.0
2018-08-24 10:00:00,51.89,51.96,51.84,51.86,31174.0,42.0576,42.1143,42.0171,42.0333,31174.0
2018-08-24 10:05:00,51.87,51.91,51.84,51.87,18134.0,42.0414,42.0738,42.0171,42.0414,18134.0
2018-08-24 10:10:00,51.86,51.86,51.8,51.86,25134.0,42.0333,42.0333,41.9847,42.0333,25134.0
2018-08-24 10:15:00,51.85,51.96,51.85,51.85,33233.0,42.0252,42.1143,42.0252,42.0252,33233.0
2018-08-24 10:20:00,51.84,51.93,51.78,51.86,36070.0,42.0171,42.09,41.9685,42.0333,36070.0
2018-08-24 10:25:00,51.86,51.87,51.8,51.86,31621.0,42.0333,42.0414,41.9847,42.0333,31621.0
2018-08-24 10:30:00,51.85,51.89,51.83,51.87,26089.0,42.0252,42.0576,42.009,42.0414,26089.0
2018-08-24 10:35:00,51.88,51.91,51.85,51.9,21413.0,42.0495,42.0738,42.0252,42.0657,21413.0
2018-08-24 10:40:00,51.9,51.91,51.83,51.86,22254.0,42.0657,42.0738,42.009,42.0333,22254.0
2018-08-24 10:45:00,51.86,51.91,51.84,51.84,49777.0,42.0333,42.0738,42.0171,42.0171,49777.0
2018-08-24 10:50:00,51.82,51.85,51.8,51.83,9895.0,42.0009,42.0252,41.9847,42.009,9895.0
2018-08-24 10:55:00,51.81,51.81,51.77,51.77,15259.0,41.9928,41.9928,41.9603,41.9603,15259.0
2018-08-24 11:00:00,51.77,51.78,51.57,51.58,41495.0,41.9603,41.9685,41.7982,41.8064,41495.0
2018-08-24 11:05:00,51.58,51.58,51.44,51.5,65238.0,41.8064,41.8064,41.6929,41.7415,65238.0
2018-08-24 11:10:00,51.51,51.6,51.51,51.6,32292.0,41.7496,41.8226,41.7496,41.8226,32292.0
2018-08-24 11:15:00,51.6,51.69,51.6,51.69,12836.0,41.8226,41.8955,41.8226,41.8955,12836.0
2018-08-24 11:20:00,51.69,51.69,51.56,51.56,16179.0,41.8955,41.8955,41.7901,41.7901,16179.0
2018-08-24 11:25:00,51.58,51.6,51.57,51.58,9301.0,41.8064,41.8226,41.7982,41.8064,9301.0
2018-08-24 11:30:00,51.58,51.62,51.55,51.6,15850.0,41.8064,41.8388,41.782,41.8226,15850.0
2018-08-24 11:35:00,51.61,51.65,51.58,51.63,440697.0,41.8307,41.8631,41.8064,41.8469,440697.0
2018-08-24 11:40:00,51.64,51.65,51.61,51.65,13169.0,41.855,41.8631,41.8307,41.8631,13169.0
2018-08-24 11:45:00,51.65,51.7,51.63,51.68,17746.0,41.8631,41.9036,41.8469,41.8874,17746.0
2018-08-24 11:50:00,51.68,51.78,51.68,51.77,11996.0,41.8874,41.9685,41.8874,41.9603,11996.0
2018-08-24 11:55:00,51.78,51.8,51.75,51.75,11403.0,41.9685,41.9847,41.9441,41.9441,11403.0
2018-08-24 12:00:00,51.76,51.78,51.71,51.77,7954.0,41.9522,41.9685,41.9117,41.9603,7954.0
2018-08-24 12:05:00,51.77,51.78,51.75,51.77,9140.0,41.9603,41.9685,41.9441,41.9603,9140.0
2018-08-24 12:10:00,51.78,51.79,51.73,51.73,9556.0,41.9685,41.9766,41.9279,41.9279,9556.0
2018-08-24 12:15:00,51.74,51.77,51.73,51.74,13406.0,41.936,41.9603,41.9279,41.936,13406.0
2018-08-24 12:20:00,51.73,51.74,51.68,51.68,10059.0,41.9279,41.936,41.8874,41.8874,10059.0
2018-08-24 12:25:00,51.7,51.72,51.68,51.72,11390.0,41.9036,41.9198,41.8874,41.9198,11390.0
2018-08-24 12:30:00,51.71,51.73,51.7,51.73,9607.0,41.9117,41.9279,41.9036,41.9279,9607.0
2018-08-24 12:35:00,51.72,51.79,51.7,51.78,12701.0,41.9198,41.9766,41.9036,41.9685,12701.0
2018-08-24 12:40:00,51.78,51.79,51.76,51.79,13171.0,41.9685,41.9766,41.9522,41.9766,13171.0
2018-08-24 12:45:00,51.79,51.84,51.79,51.84,20115.0,41.9766,42.0171,41.9766,42.0171,20115.0
2018-08-24 12:50:00,51.83,51.85,51.77,51.78,8292.0,42.009,42.0252,41.9603,41.9685,8292.0
2018-08-24 12:55:00,51.78,51.8,51.77,51.8,14989.0,41.9685,41.9847,41.9603,41.9847,14989.0
2018-08-24 13:00:00,51.8,51.87,51.79,51.87,18248.0,41.9847,42.0414,41.9766,42.0414,18248.0
2018-08-24 13:05:00,51.86,51.89,51.86,51.87,14478.0,42.0333,42.0576,42.0333,42.0414,14478.0
2018-08-24 13:10:00,51.88,51.9,51.86,51.86,14273.0,42.0495,42.0657,42.0333,42.0333,14273.0
2018-08-24 13:15:00,51.87,51.89,51.86,51.89,9419.0,42.0414,42.0576,42.0333,42.0576,9419.0
2018-08-24 13:20:00,51.89,51.9,51.84,51.85,12597.0,42.0576,42.0657,42.0171,42.0252,12597.0
2018-08-24 13:25:00,51.84,51.86,51.82,51.82,16353.0,42.0171,42.0333,42.0009,42.0009,16353.0
2018-08-24 13:30:00,51.81,51.83,51.79,51.81,12127.0,41.9928,42.009,41.9766,41.9928,12127.0
2018-08-24 13:35:00,51.8,51.81,51.8,51.81,8453.0,41.9847,41.9928,41.9847,41.9928,8453.0
2018-08-24 13:40:00,51.8,51.81,51.77,51.8,18586.0,41.9847,41.9928,41.9603,41.9847,18586.0
2018-08-24 13:45:00,51.79,51.82,51.78,51.81,17068.0,41.9766,42.0009,41.9685,41.9928,17068.0
2018-08-24 13:50:00,51.81,51.84,51.8,51.83,16567.0,41.9928,42.0171,41.9847,42.009,16567.0
2018-08-24 13:55:00,51.84,51.89,51.84,51.85,33039.0,42.0171,42.0576,42.0171,42.0252,33039.0
2018-08-24 14:00:00,51.85,51.9,51.84,51.89,16220.0,42.0252,42.0657,42.0171,42.0576,16220.0
2018-08-24 14:05:00,51.88,51.89,51.88,51.89,8452.0,42.0495,42.0576,42.0495,42.0576,8452.0
2018-08-24 14:10:00,51.88,51.92,51.88,51.91,15532.0,42.0495,42.0819,42.0495,42.0738,15532.0
2018-08-24 14:15:00,51.91,51.92,51.88,51.88,14830.0,42.0738,42.0819,42.0495,42.0495,14830.0
2018-08-24 14:20:00,51.89,51.89,51.87,51.89,9148.0,42.0576,42.0576,42.0414,42.0576,9148.0
2018-08-24 14:25:00,51.88,51.91,51.86,51.9,27705.0,42.0495,42.0738,42.0333,42.0657,27705.0
2018-08-24 14:30:00,51.9,51.9,51.86,51.88,12853.0,42.0657,42.0657,42.0333,42.0495,12853.0
2018-08-24 14:35:00,51.88,51.89,51.88,51.88,4747.0,42.0495,42.0576,42.0495,42.0495,4747.0
2018-08-24 14:40:00,51.89,51.93,51.88,51.93,12859.0,42.0576,42.09,42.0495,42.09,12859.0
2018-08-24 14:45:00,51.92,51.92,51.87,51.88,15690.0,42.0819,42.0819,42.0414,42.0495,15690.0
2018-08-24 14:50:00,51.88,51.9,51.88,51.9,7271.0,42.0495,42.0657,42.0495,42.0657,7271.0
2018-08-24 14:55:00,51.89,51.91,51.89,51.9,7571.0,42.0576,42.0738,42.0576,42.0657,7571.0
2018-08-24 15:00:00,51.9,51.91,51.88,51.91,8598.0,42.0657,42.0738,42.0495,42.0738,8598.0
2018-08-24 15:05:00,51.9,51.91,51.88,51.88,8415.0,42.0657,42.0738,42.0495,42.0495,8415.0
2018-08-24 15:10:00,51.89,51.92,51.88,51.9,15250.0,42.0576,42.0819,42.0495,42.0657,15250.0
2018-08-24 15:15:00,51.91,51.93,51.9,51.91,16439.0,42.0738,42.09,42.0657,42.0738,16439.0
2018-08-24 15:20:00,51.9,51.91,51.88,51.89,12459.0,42.0657,42.0738,42.0495,42.0576,12459.0
2018-08-24 15:25:00,51.88,51.89,51.85,51.86,33735.0,42.0495,42.0576,42.0252,42.0333,33735.0
2018-08-24 15:30:00,51.86,51.9,51.82,51.89,30735.0,42.0333,42.0657,42.0009,42.0576,30735.0
2018-08-24 15:35:00,51.89,51.9,51.84,51.84,19781.0,42.0576,42.0657,42.0171,42.0171,19781.0
2018-08-24 15:40:00,51.84,51.86,51.84,51.84,29155.0,42.0171,42.0333,42.0171,42.0171,29155.0
2018-08-24 15:45:00,51.84,51.89,51.83,51.88,25224.0,42.0171,42.0576,42.009,42.0495,25224.0
2018-08-24 15:50:00,51.88,51.88,51.86,51.86,26944.0,42.0495,42.0495,42.0333,42.0333,26944.0
2018-08-24 15:55:00,51.86,51.88,51.83,51.83,142864.0,42.0333,42.0495,42.009,42.009,142864.0
2018-08-27 09:30:00,51.95,52.2,51.95,52.16,40849.0,42.1062,42.3089,42.1062,42.2764,40849.0
2018-08-27 09:35:00,52.2,52.78,52.2,52.78,38970.0,42.3089,42.779,42.3089,42.779,38970.0
2018-08-27 09:40:00,52.74,52.78,52.49,52.73,25707.0,42.7465,42.779,42.5439,42.7384,25707.0
2018-08-27 09:45:00,52.7,52.78,52.66,52.7,47177.0,42.7141,42.779,42.6817,42.7141,47177.0
2018-08-27 09:50:00,52.7,52.88,52.68,52.86,39441.0,42.7141,42.86,42.6979,42.8438,39441.0
2018-08-27 09:55:00,52.88,52.93,52.85,52.93,31067.0,42.86,42.9005,42.8357,42.9005,31067.0
2018-08-27 10:00:00,52.93,52.95,52.85,52.91,46586.0,42.9005,42.9168,42.8357,42.8843,46586.0
2018-08-27 10:05:00,52.91,52.91,52.79,52.81,36847.0,42.8843,42.8843,42.7871,42.8033,36847.0
2018-08-27 10:10:00,52.81,52.81,52.72,52.75,27467.0,42.8033,42.8033,42.7303,42.7547,27467.0
2018-08-27 10:15:00,52.74,52.75,52.62,52.63,27758.0,42.7465,42.7547,42.6493,42.6574,27758.0
2018-08-27 10:20:00,52.62,52.62,52.5,52.54,30982.0,42.6493,42.6493,42.552,42.5844,30982.0
2018-08-27 10:25:00,52.54,52.62,52.53,52.62,24881.0,42.5844,42.6493,42.5763,42.6493,24881.0
2018-08-27 10:30:00,52.62,52.63,52.54,52.59,36255.0,42.6493,42.6574,42.5844,42.625,36255.0
2018-08-27 10:35:00,52.6,52.61,52.43,52.48,31834.0,42.6331,42.6412,42.4953,42.5358,31834.0
2018-08-27 10:40:00,52.47,52.64,52.47,52.63,12228.0,42.5277,42.6655,42.5277,42.6574,12228.0
2018-08-27 10:45:00,52.64,52.65,52.58,52.6,54348.0,42.6655,42.6736,42.6169,42.6331,54348.0
2018-08-27 10:50:00,52.6,52.65,52.57,52.6,53846.0,42.6331,42.6736,42.6088,42.6331,53846.0
2018-08-27 10:55:00,52.59,52.66,52.56,52.63,51530.0,42.625,42.6817,42.6007,42.6574,51530.0
2018-08-27 11:00:00,52.63,52.77,52.59,52.75,128695.0,42.6574,42.7709,42.625,42.7547,128695.0
2018-08-27 11:05:00,52.75,52.75,52.57,52.69,32712.0,42.7547,42.7547,42.6088,42.706,32712.0
2018-08-27 11:10:00,52.69,52.74,52.62,52.74,23773.0,42.706,42.7465,42.6493,42.7465,23773.0
2018-08-27 11:15:00,52.75,52.84,52.74,52.84,27520.0,42.7547,42.8276,42.7465,42.8276,27520.0
2018-08-27 11:20:00,52.83,52.84,52.76,52.77,23571.0,42.8195,42.8276,42.7628,42.7709,23571.0
2018-08-27 11:25:00,52.76,52.86,52.75,52.8,24373.0,42.7628,42.8438,42.7547,42.7952,24373.0
2018-08-27 11:30:00,52.8,52.83,52.76,52.79,19107.0,42.7952,42.8195,42.7628,42.7871,19107.0
2018-08-27 11:35:00,52.8,52.8,52.74,52.78,14489.0,42.7952,42.7952,42.7465,42.779,14489.0
2018-08-27 11:40:00,52.77,52.83,52.77,52.81,36241.0,42.7709,42.8195,42.7709,42.8033,36241.0
2018-08-27 11:45:00,52.81,52.86,52.77,52.79,66671.0,42.8033,42.8438,42.7709,42.7871,66671.0
2018-08-27 11:50:00,52.78,52.87,52.78,52.79,34799.0,42.779,42.8519,42.779,42.7871,34799.0
2018-08-27 11:55:00,52.79,52.84,52.76,52.77,29396.0,42.7871,42.8276,42.7628,42.7709,29396.0
2018-08-27 12:00:00,52.77,52.8,52.7,52.8,21431.0,42.7709,42.7952,42.7141,42.7952,21431.0
2018-08-27 12:05:00,52.8,52.8,52.72,52.74,14476.0,42.7952,42.7952,42.7303,42.7465,14476.0
2018-08-27 12:10:00,52.76,52.8,52.72,52.72,16201.0,42.7628,42.7952,42.7303,42.7303,16201.0
2018-08-27 12:15:00,52.73,52.77,52.68,52.69,17228.0,42.7384,42.7709,42.6979,42.706,17228.0
2018-08-27 12:20:00,52.69,52.76,52.69,52.75,11666.0,42.706,42.7628,42.706,42.7547,11666.0
2018-08-27 12:25:00,52.75,52.77,52.74,52.77,8398.0,42.7547,42.7709,42.7465,42.7709,8398.0
2018-08-27 12:30:00,52.77,52.81,52.76,52.78,28315.0,42.7709,42.8033,42.7628,42.779,28315.0
2018-08-27 12:35:00,52.78,52.8,52.75,52.8,17450.0,42.779,42.7952,42.7547,42.7952,17450.0
2018-08-27 12:40:00,52.8,52.85,52.79,52.85,22619.0,42.7952,42.8357,42.7871,42.8357,22619.0
2018-08-27 12:45:00,52.84,52.85,52.75,52.79,31169.0,42.8276,42.8357,42.7547,42.7871,31169.0
2018-08-27 12:50:00,52.79,52.81,52.74,52.8,16498.0,42.7871,42.8033,42.7465,42.7952,16498.0
2018-08-27 12:55:00,52.79,52.82,52.79,52.82,11329.0,42.7871,42.8114,42.7871,42.8114,11329.0
2018-08-27 13:00:00,52.82,52.82,52.79,52.79,12609.0,42.8114,42.8114,42.7871,42.7871,12609.0
2018-08-27 13:05:00,52.79,52.8,52.69,52.7,29097.0,42.7871,42.7952,42.706,42.7141,29097.0
2018-08-27 13:10:00,52.71,52.78,52.71,52.78,11064.0,42.7222,42.779,42.7222,42.779,11064.0
2018-08-27 13:15:00,52.79,52.8,52.74,52.75,12021.0,42.7871,42.7952,42.7465,42.7547,12021.0
2018-08-27 13:20:00,52.75,52.76,52.73,52.76,8162.0,42.7547,42.7628,42.7384,42.7628,8162.0
2018-08-27 13:25:00,52.76,52.76,52.72,52.75,15988.0,42.7628,42.7628,42.7303,42.7547,15988.0
2018-08-27 13:30:00,52.75,52.79,52.73,52.79,14596.0,42.7547,42.7871,42.7384,42.7871,14596.0
2018-08-27 13:35:00,52.78,52.79,52.68,52.7,22421.0,42.779,42.7871,42.6979,42.7141,22421.0
2018-08-27 13:40:00,52.7,52.7,52.66,52.67,16776.0,42.7141,42.7141,42.6817,42.6898,16776.0
2018-08-27 13:45:00,52.66,52.68,52.64,52.66,14907.0,42.6817,42.6979,42.6655,42.6817,14907.0
2018-08-27 13:50:00,52.66,52.67,52.6,52.65,12405.0,42.6817,42.6898,42.6331,42.6736,12405.0
2018-08-27 13:55:00,52.65,52.68,52.64,52.66,21785.0,42.6736,42.6979,42.6655,42.6817,21785.0
2018-08-27 14:00:00,52.67,52.67,52.58,52.59,17502.0,42.6898,42.6898,42.6169,42.625,17502.0
2018-08-27 14:05:00,52.6,52.6,52.53,52.59,17901.0,42.6331,42.6331,42.5763,42.625,17901.0
2018-08-27 14:10:00,52.59,52.63,52.58,52.63,21547.0,42.625,42.6574,42.6169,42.6574,21547.0
2018-08-27 14:15:00,52.63,52.64,52.57,52.6,23124.0,42.6574,42.6655,42.6088,42.6331,23124.0
2018-08-27 14:20:00,52.59,52.61,52.58,52.6,18198.0,42.625,42.6412,42.6169,42.6331,18198.0
2018-08-27 14:25:00,52.6,52.66,52.6,52.65,23045.0,42.6331,42.6817,42.6331,42.6736,23045.0
2018-08-27 14:30:00,52.65,52.69,52.65,52.69,23236.0,42.6736,42.706,42.6736,42.706,23236.0
2018-08-27 14:35:00,52.69,52.69,52.62,52.64,15495.0,42.706,42.706,42.6493,42.6655,15495.0
2018-08-27 14:40:00,52.65,52.66,52.52,52.52,16257.0,42.6736,42.6817,42.5682,42.5682,16257.0
2018-08-27 14:45:00,52.53,52.61,52.52,52.6,32808.0,42.5763,42.6412,42.5682,42.6331,32808.0
2018-08-27 14:50:00,52.6,52.62,52.55,52.55,20866.0,42.6331,42.6493,42.5926,42.5926,20866.0
2018-08-27 14:55:00,52.55,52.58,52.52,52.53,17206.0,42.5926,42.6169,42.5682,42.5763,17206.0
2018-08-27 15:00:00,52.53,52.57,52.52,52.52,22232.0,42.5763,42.6088,42.5682,42.5682,22232.0
2018-08-27 15:05:00,52.52,52.58,52.52,52.56,21436.0,42.5682,42.6169,42.5682,42.6007,21436.0
2018-08-27 15:10:00,52.56,52.56,52.5,52.51,151948.0,42.6007,42.6007,42.552,42.5601,151948.0
2018-08-27 15:15:00,52.5,52.53,52.45,52.47,25311.0,42.552,42.5763,42.5115,42.5277,25311.0
2018-08-27 15:20:00,52.48,52.51,52.45,52.51,23425.0,42.5358,42.5601,42.5115,42.5601,23425.0
2018-08-27 15:25:00,52.5,52.52,52.48,52.51,24368.0,42.552,42.5682,42.5358,42.5601,24368.0
2018-08-27 15:30:00,52.5,52.56,52.5,52.55,33734.0,42.552,42.6007,42.552,42.5926,33734.0
2018-08-27 15:35:00,52.55,52.58,52.55,52.57,26202.0,42.5926,42.6169,42.5926,42.6088,26202.0
2018-08-27 15:40:00,52.57,52.59,52.56,52.58,36976.0,42.6088,42.625,42.6007,42.6169,36976.0
2018-08-27 15:45:00,52.57,52.58,52.53,52.54,52771.0,42.6088,42.6169,42.5763,42.5844,52771.0
2018-08-27 15:50:00,52.54,52.54,52.46,52.48,42179.0,42.5844,42.5844,42.5196,42.5358,42179.0
2018-08-27 15:55:00,52.48,52.5,52.44,52.44,305448.0,42.5358,42.552,42.5034,42.5034,305448.0
2018-08-28 09:30:00,52.6,52.62,52.17,52.41,52963.0,42.6331,42.6493,42.2846,42.4791,52963.0
2018-08-28 09:35:00,52.36,52.38,52.17,52.2,35270.0,42.4386,42.4548,42.2846,42.3089,35270.0
2018-08-28 09:40:00,52.2,52.31,52.11,52.18,40013.0,42.3089,42.398,42.2359,42.2927,40013.0
2018-08-28 09:45:00,52.17,52.47,52.17,52.47,51301.0,42.2846,42.5277,42.2846,42.5277,51301.0
2018-08-28 09:50:00,52.45,52.51,52.37,52.48,29740.0,42.5115,42.5601,42.4467,42.5358,29740.0
2018-08-28 09:55:00,52.48,52.48,52.35,52.37,37237.0,42.5358,42.5358,42.4304,42.4467,37237.0
2018-08-28 10:00:00,52.36,52.43,52.32,52.39,42861.0,42.4386,42.4953,42.4061,42.4629,42861.0
2018-08-28 10:05:00,52.37,52.38,52.32,52.33,36970.0,42.4467,42.4548,42.4061,42.4142,36970.0
2018-08-28 10:10:00,52.32,52.32,52.11,52.17,50905.0,42.4061,42.4061,42.2359,42.2846,50905.0
2018-08-28 10:15:00,52.17,52.17,52.07,52.11,31560.0,42.2846,42.2846,42.2035,42.2359,31560.0
2018-08-28 10:20:00,52.12,52.14,52.04,52.11,31218.0,42.244,42.2602,42.1792,42.2359,31218.0
2018-08-28 10:25:00,52.11,52.15,52.08,52.13,47432.0,42.2359,42.2683,42.2116,42.2521,47432.0
2018-08-28 10:30:00,52.14,52.16,52.05,52.05,40209.0,42.2602,42.2764,42.1873,42.1873,40209.0
2018-08-28 10:35:00,52.05,52.14,52.05,52.08,24061.0,42.1873,42.2602,42.1873,42.2116,24061.0
2018-08-28 10:40:00,52.08,52.21,52.05,52.19,326875.0,42.2116,42.317,42.1873,42.3008,326875.0
2018-08-28 10:45:00,52.21,52.36,52.21,52.21,34469.0,42.317,42.4386,42.317,42.317,34469.0
2018-08-28 10:50:00,52.21,52.34,52.19,52.32,16295.0,42.317,42.4223,42.3008,42.4061,16295.0
2018-08-28 10:55:00,52.32,52.45,52.32,52.45,13297.0,42.4061,42.5115,42.4061,42.5115,13297.0
2018-08-28 11:00:00,52.45,52.47,52.1,52.32,131757.0,42.5115,42.5277,42.2278,42.4061,131757.0
2018-08-28 11:05:00,52.31,52.34,52.26,52.33,13673.0,42.398,42.4223,42.3575,42.4142,13673.0
2018-08-28 11:10:00,52.32,52.35,52.28,52.34,19520.0,42.4061,42.4304,42.3737,42.4223,19520.0
2018-08-28 11:15:00,52.33,52.34,52.25,52.26,24256.0,42.4142,42.4223,42.3494,42.3575,24256.0
2018-08-28 11:20:00,52.27,52.34,52.26,52.3,17927.0,42.3656,42.4223,42.3575,42.3899,17927.0
2018-08-28 11:25:00,52.3,52.37,52.3,52.37,16870.0,42.3899,42.4467,42.3899,42.4467,16870.0
2018-08-28 11:30:00,52.38,52.4,52.34,52.38,17745.0,42.4548,42.471,42.4223,42.4548,17745.0
2018-08-28 11:35:00,52.39,52.4,52.33,52.38,19529.0,42.4629,42.471,42.4142,42.4548,19529.0
2018-08-28 11:40:00,52.39,52.39,52.3,52.3,15282.0,42.4629,42.4629,42.3899,42.3899,15282.0
2018-08-28 11:45:00,52.3,52.32,52.27,52.31,21464.0,42.3899,42.4061,42.3656,42.398,21464.0
2018-08-28 11:50:00,52.31,52.34,52.25,52.26,11696.0,42.398,42.4223,42.3494,42.3575,11696.0
2018-08-28 11:55:00,52.26,52.28,52.25,52.27,14376.0,42.3575,42.3737,42.3494,42.3656,14376.0
2018-08-28 12:00:00,52.26,52.29,52.22,52.29,12143.0,42.3575,42.3818,42.3251,42.3818,12143.0
2018-08-28 12:05:00,52.28,52.32,52.28,52.3,16643.0,42.3737,42.4061,42.3737,42.3899,16643.0
2018-08-28 12:10:00,52.3,52.35,52.29,52.35,12838.0,42.3899,42.4304,42.3818,42.4304,12838.0
2018-08-28 12:15:00,52.35,52.38,52.35,52.36,7966.0,42.4304,42.4548,42.4304,42.4386,7966.0
2018-08-28 12:20:00,52.37,52.38,52.3,52.3,12017.0,42.4467,42.4548,42.3899,42.3899,12017.0
2018-08-28 12:25:00,52.31,52.31,52.29,52.31,10420.0,42.398,42.398,42.3818,42.398,10420.0
2018-08-28 12:30:00,52.31,52.33,52.31,52.31,12051.0,42.398,42.4142,42.398,42.398,12051.0
2018-08-28 12:35:00,52.32,52.36,52.31,52.34,9673.0,42.4061,42.4386,42.398,42.4223,9673.0
2018-08-28 12:40:00,52.34,52.35,52.32,52.35,12259.0,42.4223,42.4304,42.4061,42.4304,12259.0
2018-08-28 12:45:00,52.35,52.39,52.34,52.38,15691.0,42.4304,42.4629,42.4223,42.4548,15691.0
2018-08-28 12:50:00,52.38,52.38,52.35,52.37,13012.0,42.4548,42.4548,42.4304,42.4467,13012.0
2018-08-28 12:55:00,52.37,52.37,52.34,52.37,18708.0,42.4467,42.4467,42.4223,42.4467,18708.0
2018-08-28 13:00:00,52.37,52.42,52.36,52.41,19101.0,42.4467,42.4872,42.4386,42.4791,19101.0
2018-08-28 13:05:00,52.41,52.46,52.4,52.45,12629.0,42.4791,42.5196,42.471,42.5115,12629.0
2018-08-28 13:10:00,52.44,52.47,52.41,52.41,14934.0,42.5034,42.5277,42.4791,42.4791,14934.0
2018-08-28 13:15:00,52.41,52.45,52.4,52.42,13868.0,42.4791,42.5115,42.471,42.4872,13868.0
2018-08-28 13:20:00,52.41,52.42,52.36,52.37,14110.0,42.4791,42.4872,42.4386,42.4467,14110.0
2018-08-28 13:25:00,52.36,52.36,52.29,52.32,16470.0,42.4386,42.4386,42.3818,42.4061,16470.0
2018-08-28 13:30:00,52.3,52.34,52.3,52.32,10900.0,42.3899,42.4223,42.3899,42.4061,10900.0
2018-08-28 13:35:00,52.32,52.35,52.31,52.35,11354.0,42.4061,42.4304,42.398,42.4304,11354.0
2018-08-28 13:40:00,52.35,52.36,52.34,52.35,7546.0,42.4304,42.4386,42.4223,42.4304,7546.0
2018-08-28 13:45:00,52.34,52.35,52.33,52.34,15136.0,42.4223,42.4304,42.4142,42.4223,15136.0
2018-08-28 13:50:00,52.34,52.38,52.33,52.34,14316.0,42.4223,42.4548,42.4142,42.4223,14316.0
2018-08-28 13:55:00,52.34,52.34,52.21,52.21,19675.0,42.4223,42.4223,42.317,42.317,19675.0
2018-08-28 14:00:00,52.21,52.24,52.21,52.22,14332.0,42.317,42.3413,42.317,42.3251,14332.0
2018-08-28 14:05:00,52.22,52.23,52.21,52.21,10137.0,42.3251,42.3332,42.317,42.317,10137.0
2018-08-28 14:10:00,52.22,52.29,52.21,52.29,19484.0,42.3251,42.3818,42.317,42.3818,19484.0
2018-08-28 14:15:00,52.28,52.28,52.24,52.26,12921.0,42.3737,42.3737,42.3413,42.3575,12921.0
2018-08-28 14:20:00,52.26,52.29,52.26,52.28,11826.0,42.3575,42.3818,42.3575,42.3737,11826.0
2018-08-28 14:25:00,52.27,52.3,52.27,52.29,16666.0,42.3656,42.3899,42.3656,42.3818,16666.0
2018-08-28 14:30:00,52.29,52.29,52.21,52.22,18160.0,42.3818,42.3818,42.317,42.3251,18160.0
2018-08-28 14:35:00,52.21,52.25,52.21,52.23,12139.0,42.317,42.3494,42.317,42.3332,12139.0
2018-08-28 14:40:00,52.23,52.27,52.23,52.27,16120.0,42.3332,42.3656,42.3332,42.3656,16120.0
2018-08-28 14:45:00,52.26,52.26,52.23,52.25,10875.0,42.3575,42.3575,42.3332,42.3494,10875.0
2018-08-28 14:50:00,52.25,52.25,52.23,52.23,6902.0,42.3494,42.3494,42.3332,42.3332,6902.0
2018-08-28 14:55:00,52.23,52.26,52.2,52.24,23692.0,42.3332,42.3575,42.3089,42.3413,23692.0
2018-08-28 15:00:00,52.24,52.26,52.23,52.25,15198.0,42.3413,42.3575,42.3332,42.3494,15198.0
2018-08-28 15:05:00,52.25,52.29,52.24,52.28,21697.0,42.3494,42.3818,42.3413,42.3737,21697.0
2018-08-28 15:10:00,52.3,52.3,52.28,52.3,5876.0,42.3899,42.3899,42.3737,42.3899,5876.0
2018-08-28 15:15:00,52.3,52.3,52.26,52.27,14553.0,42.3899,42.3899,42.3575,42.3656,14553.0
2018-08-28 15:20:00,52.26,52.26,52.19,52.21,22832.0,42.3575,42.3575,42.3008,42.317,22832.0
2018-08-28 15:25:00,52.21,52.27,52.21,52.26,21584.0,42.317,42.3656,42.317,42.3575,21584.0
2018-08-28 15:30:00,52.25,52.29,52.24,52.28,27003.0,42.3494,42.3818,42.3413,42.3737,27003.0
2018-08-28 15:35:00,52.28,52.28,52.23,52.23,20728.0,42.3737,42.3737,42.3332,42.3332,20728.0
2018-08-28 15:40:00,52.23,52.23,52.19,52.19,38230.0,42.3332,42.3332,42.3008,42.3008,38230.0
2018-08-28 15:45:00,52.19,52.24,52.18,52.23,46427.0,42.3008,42.3413,42.2927,42.3332,46427.0
2018-08-28 15:50:00,52.22,52.22,52.2,52.21,50260.0,42.3251,42.3251,42.3089,42.317,50260.0
2018-08-28 15:55:00,52.22,52.27,52.19,52.25,168006.0,42.3251,42.3656,42.3008,42.3494,168006.0
2018-08-29 09:30:00,52.25,52.36,52.08,52.08,67341.0,42.3494,42.4386,42.2116,42.2116,67341.0
2018-08-29 09:35:00,52.09,52.24,52.05,52.24,33676.0,42.2197,42.3413,42.1873,42.3413,33676.0
2018-08-29 09:40:00,52.23,52.39,52.11,52.19,69261.0,42.3332,42.4629,42.2359,42.3008,69261.0
2018-08-29 09:45:00,52.19,52.25,52.07,52.19,42350.0,42.3008,42.3494,42.2035,42.3008,42350.0
2018-08-29 09:50:00,52.18,52.3,52.14,52.3,23032.0,42.2927,42.3899,42.2602,42.3899,23032.0
2018-08-29 09:55:00,52.31,52.34,52.27,52.34,27299.0,42.398,42.4223,42.3656,42.4223,27299.0
2018-08-29 10:00:00,52.34,52.37,52.16,52.21,29767.0,42.4223,42.4467,42.2764,42.317,29767.0
2018-08-29 10:05:00,52.21,52.4,52.19,52.36,40895.0,42.317,42.471,42.3008,42.4386,40895.0
2018-08-29 10:10:00,52.36,52.37,52.23,52.3,35230.0,42.4386,42.4467,42.3332,42.3899,35230.0
2018-08-29 10:15:00,52.3,52.34,52.21,52.23,36636.0,42.3899,42.4223,42.317,42.3332,36636.0
2018-08-29 10:20:00,52.23,52.25,52.17,52.21,27980.0,42.3332,42.3494,42.2846,42.317,27980.0
2018-08-29 10:25:00,52.21,52.24,52.17,52.23,46259.0,42.317,42.3413,42.2846,42.3332,46259.0
2018-08-29 10:30:00,52.23,52.31,52.21,52.26,49585.0,42.3332,42.398,42.317,42.3575,49585.0
2018-08-29 10:35:00,52.26,52.3,52.23,52.23,16903.0,42.3575,42.3899,42.3332,42.3332,16903.0
2018-08-29 10:40:00,52.23,52.23,52.17,52.19,16226.0,42.3332,42.3332,42.2846,42.3008,16226.0
2018-08-29 10:45:00,52.19,52.27,52.18,52.26,15084.0,42.3008,42.3656,42.2927,42.3575,15084.0
2018-08-29 10:50:00,52.26,52.27,52.21,52.23,21506.0,42.3575,42.3656,42.317,42.3332,21506.0
2018-08-29 10:55:00,52.23,52.29,52.21,52.27,14133.0,42.3332,42.3818,42.317,42.3656,14133.0
2018-08-29 11:00:00,52.26,52.31,52.26,52.29,19971.0,42.3575,42.398,42.3575,42.3818,19971.0
2018-08-29 11:05:00,52.3,52.31,52.28,52.3,9349.0,42.3899,42.398,42.3737,42.3899,9349.0
2018-08-29 11:10:00,52.3,52.36,52.3,52.36,15042.0,42.3899,42.4386,42.3899,42.4386,15042.0
2018-08-29 11:15:00,52.35,52.46,52.35,52.43,24661.0,42.4304,42.5196,42.4304,42.4953,24661.0
2018-08-29 11:20:00,52.43,52.44,52.41,52.44,20258.0,42.4953,42.5034,42.4791,42.5034,20258.0
2018-08-29 11:25:00,52.43,52.47,52.42,52.46,21327.0,42.4953,42.5277,42.4872,42.5196,21327.0
2018-08-29 11:30:00,52.45,52.46,52.38,52.38,15637.0,42.5115,42.5196,42.4548,42.4548,15637.0
2018-08-29 11:35:00,52.37,52.4,52.37,52.39,12007.0,42.4467,42.471,42.4467,42.4629,12007.0
2018-08-29 11:40:00,52.39,52.39,52.33,52.38,17460.0,42.4629,42.4629,42.4142,42.4548,17460.0
2018-08-29 11:45:00,52.4,52.43,52.39,52.43,11077.0,42.471,42.4953,42.4629,42.4953,11077.0
2018-08-29 11:50:00,52.43,52.46,52.39,52.39,13567.0,42.4953,42.5196,42.4629,42.4629,13567.0
2018-08-29 11:55:00,52.4,52.43,52.35,52.43,23373.0,42.471,42.4953,42.4304,42.4953,23373.0
2018-08-29 12:00:00,52.43,52.52,52.43,52.52,17187.0,42.4953,42.5682,42.4953,42.5682,17187.0
2018-08-29 12:05:00,52.52,52.58,52.51,52.55,13633.0,42.5682,42.6169,42.5601,42.5926,13633.0
2018-08-29 12:10:00,52.56,52.57,52.51,52.51,13177.0,42.6007,42.6088,42.5601,42.5601,13177.0
2018-08-29 12:15:00,52.51,52.56,52.5,52.55,11964.0,42.5601,42.6007,42.552,42.5926,11964.0
2018-08-29 12:20:00,52.54,52.55,52.49,52.51,7907.0,42.5844,42.5926,42.5439,42.5601,7907.0
2018-08-29 12:25:00,52.52,52.59,52.51,52.58,13141.0,42.5682,42.625,42.5601,42.6169,13141.0
2018-08-29 12:30:00,52.58,52.63,52.57,52.61,10193.0,42.6169,42.6574,42.6088,42.6412,10193.0
2018-08-29 12:35:00,52.62,52.64,52.59,52.64,15889.0,42.6493,42.6655,42.625,42.6655,15889.0
2018-08-29 12:40:00,52.64,52.65,52.6,52.6,11076.0,42.6655,42.6736,42.6331,42.6331,11076.0
2018-08-29 12:45:00,52.59,52.6,52.57,52.57,12028.0,42.625,42.6331,42.6088,42.6088,12028.0
2018-08-29 12:50:00,52.58,52.59,52.56,52.56,11965.0,42.6169,42.625,42.6007,42.6007,11965.0
2018-08-29 12:55:00,52.55,52.57,52.55,52.57,6738.0,42.5926,42.6088,42.5926,42.6088,6738.0
2018-08-29 13:00:00,52.58,52.58,52.54,52.54,6655.0,42.6169,42.6169,42.5844,42.5844,6655.0
2018-08-29 13:05:00,52.54,52.56,52.48,52.48,15461.0,42.5844,42.6007,42.5358,42.5358,15461.0
2018-08-29 13:10:00,52.49,52.5,52.43,52.44,16922.0,42.5439,42.552,42.4953,42.5034,16922.0
2018-08-29 13:15:00,52.45,52.45,52.39,52.39,11036.0,42.5115,42.5115,42.4629,42.4629,11036.0
2018-08-29 13:20:00,52.38,52.39,52.29,52.35,17525.0,42.4548,42.4629,42.3818,42.4304,17525.0
2018-08-29 13:25:00,52.35,52.38,52.35,52.36,7387.0,42.4304,42.4548,42.4304,42.4386,7387.0
2018-08-29 13:30:00,52.36,52.37,52.33,52.37,18292.0,42.4386,42.4467,42.4142,42.4467,18292.0
2018-08-29 13:35:00,52.37,52.4,52.37,52.39,14035.0,42.4467,42.471,42.4467,42.4629,14035.0
2018-08-29 13:40:00,52.39,52.41,52.32,52.33,15800.0,42.4629,42.4791,42.4061,42.4142,15800.0
2018-08-29 13:45:00,52.33,52.37,52.31,52.37,13281.0,42.4142,42.4467,42.398,42.4467,13281.0
2018-08-29 13:50:00,52.37,52.38,52.29,52.29,20886.0,42.4467,42.4548,42.3818,42.3818,20886.0
2018-08-29 13:55:00,52.27,52.3,52.26,52.29,16840.0,42.3656,42.3899,42.3575,42.3818,16840.0
2018-08-29 14:00:00,52.29,52.31,52.27,52.31,15648.0,42.3818,42.398,42.3656,42.398,15648.0
2018-08-29 14:05:00,52.31,52.36,52.31,52.32,14071.0,42.398,42.4386,42.398,42.4061,14071.0
2018-08-29 14:10:00,52.33,52.36,52.32,52.36,14261.0,42.4142,42.4386,42.4061,42.4386,14261.0
2018-08-29 14:15:00,52.35,52.39,52.34,52.38,16086.0,42.4304,42.4629,42.4223,42.4548,16086.0
2018-08-29 14:20:00,52.38,52.4,52.36,52.38,16214.0,42.4548,42.471,42.4386,42.4548,16214.0
2018-08-29 14:25:00,52.38,52.44,52.38,52.43,20163.0,42.4548,42.5034,42.4548,42.4953,20163.0
2018-08-29 14:30:00,52.43,52.43,52.33,52.34,14345.0,42.4953,42.4953,42.4142,42.4223,14345.0
2018-08-29 14:35:00,52.34,52.35,52.26,52.32,20266.0,42.4223,42.4304,42.3575,42.4061,20266.0
2018-08-29 14:40:00,52.33,52.34,52.32,52.33,12735.0,42.4142,42.4223,42.4061,42.4142,12735.0
2018-08-29 14:45:00,52.33,52.35,52.32,52.35,12349.0,42.4142,42.4304,42.4061,42.4304,12349.0
2018-08-29 14:50:00,52.34,52.35,52.19,52.2,23599.0,42.4223,42.4304,42.3008,42.3089,23599.0
2018-08-29 14:55:00,52.2,52.23,52.19,52.21,14194.0,42.3089,42.3332,42.3008,42.317,14194.0
2018-08-29 15:00:00,52.22,52.3,52.22,52.3,22272.0,42.3251,42.3899,42.3251,42.3899,22272.0
2018-08-29 15:05:00,52.29,52.34,52.29,52.34,18647.0,42.3818,42.4223,42.3818,42.4223,18647.0
2018-08-29 15:10:00,52.34,52.37,52.34,52.36,14473.0,42.4223,42.4467,42.4223,42.4386,14473.0
2018-08-29 15:15:00,52.37,52.38,52.33,52.33,19565.0,42.4467,42.4548,42.4142,42.4142,19565.0
2018-08-29 15:20:00,52.34,52.38,52.32,52.38,20286.0,42.4223,42.4548,42.4061,42.4548,20286.0
2018-08-29 15:25:00,52.38,52.41,52.36,52.41,20706.0,42.4548,42.4791,42.4386,42.4791,20706.0
2018-08-29 15:30:00,52.41,52.43,52.4,52.43,20420.0,42.4791,42.4953,42.471,42.4953,20420.0
2018-08-29 15:35:00,52.43,52.46,52.42,52.46,35537.0,42.4953,42.5196,42.4872,42.5196,35537.0
2018-08-29 15:40:00,52.46,52.47,52.43,52.44,25739.0,42.5196,42.5277,42.4953,42.5034,25739.0
2018-08-29 15:45:00,52.42,52.43,52.36,52.38,45282.0,42.4872,42.4953,42.4386,42.4548,45282.0
2018-08-29 15:50:00,52.39,52.39,52.32,52.33,40193.0,42.4629,42.4629,42.4061,42.4142,40193.0
2018-08-29 15:55:00,52.32,52.34,52.24,52.29,243313.0,42.4061,42.4223,42.3413,42.3818,243313.0
2018-08-30 09:30:00,52.1,52.1,51.77,51.94,60462.0,42.2278,42.2278,41.9603,42.0981,60462.0
2018-08-30 09:35:00,51.91,52.5,51.91,52.45,51476.0,42.0738,42.552,42.0738,42.5115,51476.0
2018-08-30 09:40:00,52.42,52.59,52.41,52.49,24252.0,42.4872,42.625,42.4791,42.5439,24252.0
2018-08-30 09:45:00,52.5,52.61,52.45,52.51,38357.0,42.552,42.6412,42.5115,42.5601,38357.0
2018-08-30 09:50:00,52.48,52.53,52.44,52.46,26949.0,42.5358,42.5763,42.5034,42.5196,26949.0
2018-08-30 09:55:00,52.46,52.56,52.44,52.49,31852.0,42.5196,42.6007,42.5034,42.5439,31852.0
2018-08-30 10:00:00,52.48,52.55,52.44,52.5,34284.0,42.5358,42.5926,42.5034,42.552,34284.0
2018-08-30 10:05:00,52.5,52.52,52.43,52.48,33608.0,42.552,42.5682,42.4953,42.5358,33608.0
2018-08-30 10:10:00,52.47,52.69,52.45,52.69,81262.0,42.5277,42.706,42.5115,42.706,81262.0
2018-08-30 10:15:00,52.69,52.78,52.68,52.77,17462.0,42.706,42.779,42.6979,42.7709,17462.0
2018-08-30 10:20:00,52.77,52.78,52.65,52.65,24816.0,42.7709,42.779,42.6736,42.6736,24816.0
2018-08-30 10:25:00,52.66,52.78,52.66,52.75,23147.0,42.6817,42.779,42.6817,42.7547,23147.0
2018-08-30 10:30:00,52.74,52.81,52.73,52.79,26532.0,42.7465,42.8033,42.7384,42.7871,26532.0
2018-08-30 10:35:00,52.78,52.86,52.71,52.71,22323.0,42.779,42.8438,42.7222,42.7222,22323.0
2018-08-30 10:40:00,52.71,52.72,52.59,52.63,14176.0,42.7222,42.7303,42.625,42.6574,14176.0
2018-08-30 10:45:00,52.64,52.65,52.56,52.56,14998.0,42.6655,42.6736,42.6007,42.6007,14998.0
2018-08-30 10:50:00,52.54,52.57,52.47,52.47,16075.0,42.5844,42.6088,42.5277,42.5277,16075.0
2018-08-30 10:55:00,52.46,52.56,52.44,52.56,16346.0,42.5196,42.6007,42.5034,42.6007,16346.0
2018-08-30 11:00:00,52.56,52.56,52.38,52.38,18960.0,42.6007,42.6007,42.4548,42.4548,18960.0
2018-08-30 11:05:00,52.38,52.43,52.36,52.43,16470.0,42.4548,42.4953,42.4386,42.4953,16470.0
2018-08-30 11:10:00,52.43,52.5,52.43,52.5,20971.0,42.4953,42.552,42.4953,42.552,20971.0
2018-08-30 11:15:00,52.51,52.53,52.45,52.47,15554.0,42.5601,42.5763,42.5115,42.5277,15554.0
2018-08-30 11:20:00,52.47,52.5,52.42,52.43,17333.0,42.5277,42.552,42.4872,42.4953,17333.0
2018-08-30 11:25:00,52.44,52.48,52.36,52.39,15926.0,42.5034,42.5358,42.4386,42.4629,15926.0
2018-08-30 11:30:00,52.39,52.41,52.34,52.34,14570.0,42.4629,42.4791,42.4223,42.4223,14570.0
2018-08-30 11:35:00,52.34,52.39,52.33,52.39,13870.0,42.4223,42.4629,42.4142,42.4629,13870.0
2018-08-30 11:40:00,52.38,52.41,52.36,52.37,16119.0,42.4548,42.4791,42.4386,42.4467,16119.0
2018-08-30 11:45:00,52.38,52.45,52.35,52.42,21867.0,42.4548,42.5115,42.4304,42.4872,21867.0
2018-08-30 11:50:00,52.42,52.47,52.42,52.46,11948.0,42.4872,42.5277,42.4872,42.5196,11948.0
2018-08-30 11:55:00,52.48,52.49,52.42,52.44,13046.0,42.5358,42.5439,42.4872,42.5034,13046.0
2018-08-30 12:00:00,52.43,52.43,52.33,52.33,11487.0,42.4953,42.4953,42.4142,42.4142,11487.0
2018-08-30 12:05:00,52.33,52.42,52.32,52.41,11294.0,42.4142,42.4872,42.4061,42.4791,11294.0
2018-08-30 12:10:00,52.4,52.44,52.38,52.43,10616.0,42.471,42.5034,42.4548,42.4953,10616.0
2018-08-30 12:15:00,52.43,52.45,52.37,52.38,16000.0,42.4953,42.5115,42.4467,42.4548,16000.0
2018-08-30 12:20:00,52.38,52.4,52.36,52.38,13064.0,42.4548,42.471,42.4386,42.4548,13064.0
2018-08-30 12:25:00,52.37,52.45,52.36,52.44,10195.0,42.4467,42.5115,42.4386,42.5034,10195.0
2018-08-30 12:30:00,52.44,52.45,52.41,52.44,10040.0,42.5034,42.5115,42.4791,42.5034,10040.0
2018-08-30 12:35:00,52.43,52.44,52.41,52.43,9953.0,42.4953,42.5034,42.4791,42.4953,9953.0
2018-08-30 12:40:00,52.43,52.47,52.43,52.45,11384.0,42.4953,42.5277,42.4953,42.5115,11384.0
2018-08-30 12:45:00,52.44,52.48,52.44,52.48,6892.0,42.5034,42.5358,42.5034,42.5358,6892.0
2018-08-30 12:50:00,52.47,52.52,52.47,52.5,13695.0,42.5277,42.5682,42.5277,42.552,13695.0
2018-08-30 12:55:00,52.5,52.54,52.5,52.53,13333.0,42.552,42.5844,42.552,42.5763,13333.0
2018-08-30 13:00:00,52.52,52.52,52.49,52.49,8357.0,42.5682,42.5682,42.5439,42.5439,8357.0
2018-08-30 13:05:00,52.48,52.49,52.41,52.44,13773.0,42.5358,42.5439,42.4791,42.5034,13773.0
2018-08-30 13:10:00,52.44,52.45,52.41,52.41,11211.0,42.5034,42.5115,42.4791,42.4791,11211.0
2018-08-30 13:15:00,52.42,52.43,52.35,52.36,16769.0,42.4872,42.4953,42.4304,42.4386,16769.0
2018-08-30 13:20:00,52.37,52.44,52.37,52.43,6762.0,42.4467,42.5034,42.4467,42.4953,6762.0
2018-08-30 13:25:00,52.42,52.48,52.42,52.47,10486.0,42.4872,42.5358,42.4872,42.5277,10486.0
2018-08-30 13:30:00,52.48,52.49,52.47,52.48,10891.0,42.5358,42.5439,42.5277,42.5358,10891.0
2018-08-30 13:35:00,52.48,52.49,52.44,52.47,11038.0,42.5358,42.5439,42.5034,42.5277,11038.0
2018-08-30 13:40:00,52.47,52.5,52.46,52.47,10126.0,42.5277,42.552,42.5196,42.5277,10126.0
2018-08-30 13:45:00,52.47,52.55,52.47,52.54,14095.0,42.5277,42.5926,42.5277,42.5844,14095.0
2018-08-30 13:50:00,52.54,52.58,52.53,52.56,10117.0,42.5844,42.6169,42.5763,42.6007,10117.0
2018-08-30 13:55:00,52.56,52.57,52.53,52.55,14496.0,42.6007,42.6088,42.5763,42.5926,14496.0
2018-08-30 14:00:00,52.56,52.62,52.56,52.62,18127.0,42.6007,42.6493,42.6007,42.6493,18127.0
2018-08-30 14:05:00,52.61,52.61,52.51,52.52,18215.0,42.6412,42.6412,42.5601,42.5682,18215.0
2018-08-30 14:10:00,52.53,52.57,52.53,52.56,11756.0,42.5763,42.6088,42.5763,42.6007,11756.0
2018-08-30 14:15:00,52.57,52.59,52.35,52.35,35275.0,42.6088,42.625,42.4304,42.4304,35275.0
2018-08-30 14:20:00,52.35,52.38,52.26,52.35,25218.0,42.4304,42.4548,42.3575,42.4304,25218.0
2018-08-30 14:25:00,52.36,52.39,52.31,52.32,15738.0,42.4386,42.4629,42.398,42.4061,15738.0
2018-08-30 14:30:00,52.33,52.38,52.32,52.36,13832.0,42.4142,42.4548,42.4061,42.4386,13832.0
2018-08-30 14:35:00,52.36,52.42,52.36,52.41,23032.0,42.4386,42.4872,42.4386,42.4791,23032.0
2018-08-30 14:40:00,52.41,52.42,52.31,52.31,16801.0,42.4791,42.4872,42.398,42.398,16801.0
2018-08-30 14:45:00,52.31,52.36,52.31,52.36,20272.0,42.398,42.4386,42.398,42.4386,20272.0
2018-08-30 14:50:00,52.35,52.35,52.29,52.3,18863.0,42.4304,42.4304,42.3818,42.3899,18863.0
2018-08-30 14:55:00,52.3,52.3,52.25,52.28,18518.0,42.3899,42.3899,42.3494,42.3737,18518.0
2018-08-30 15:00:00,52.27,52.28,52.22,52.26,19591.0,42.3656,42.3737,42.3251,42.3575,19591.0
2018-08-30 15:05:00,52.26,52.31,52.24,52.24,41955.0,42.3575,42.398,42.3413,42.3413,41955.0
2018-08-30 15:10:00,52.24,52.29,52.23,52.27,17738.0,42.3413,42.3818,42.3332,42.3656,17738.0
2018-08-30 15:15:00,52.27,52.3,52.24,52.28,30326.0,42.3656,42.3899,42.3413,42.3737,30326.0
2018-08-30 15:20:00,52.28,52.32,52.27,52.3,16968.0,42.3737,42.4061,42.3656,42.3899,16968.0
2018-08-30 15:25:00,52.3,52.32,52.28,52.3,26678.0,42.3899,42.4061,42.3737,42.3899,26678.0
2018-08-30 15:30:00,52.31,52.37,52.3,52.36,38130.0,42.398,42.4467,42.3899,42.4386,38130.0
2018-08-30 15:35:00,52.36,52.38,52.32,52.38,26144.0,42.4386,42.4548,42.4061,42.4548,26144.0
2018-08-30 15:40:00,52.38,52.43,52.36,52.42,38945.0,42.4548,42.4953,42.4386,42.4872,38945.0
2018-08-30 15:45:00,52.43,52.45,52.41,52.42,33544.0,42.4953,42.5115,42.4791,42.4872,33544.0
2018-08-30 15:50:00,52.41,52.45,52.4,52.45,44506.0,42.4791,42.5115,42.471,42.5115,44506.0
2018-08-30 15:55:00,52.44,52.46,52.43,52.45,137225.0,42.5034,42.5196,42.4953,42.5115,137225.0
2018-08-31 09:30:00,52.13,52.17,52.03,52.12,36043.0,42.2521,42.2846,42.1711,42.244,36043.0
2018-08-31 09:35:00,52.13,52.34,52.11,52.33,22418.0,42.2521,42.4223,42.2359,42.4142,22418.0
2018-08-31 09:40:00,52.35,52.43,52.32,52.42,16450.0,42.4304,42.4953,42.4061,42.4872,16450.0
2018-08-31 09:45:00,52.43,52.5,52.35,52.48,19862.0,42.4953,42.552,42.4304,42.5358,19862.0
2018-08-31 09:50:00,52.45,52.49,52.39,52.41,17002.0,42.5115,42.5439,42.4629,42.4791,17002.0
2018-08-31 09:55:00,52.41,52.49,52.38,52.49,13215.0,42.4791,42.5439,42.4548,42.5439,13215.0
2018-08-31 10:00:00,52.5,52.58,52.39,52.41,19596.0,42.552,42.6169,42.4629,42.4791,19596.0
2018-08-31 10:05:00,52.39,52.51,52.38,52.51,16238.0,42.4629,42.5601,42.4548,42.5601,16238.0
2018-08-31 10:10:00,52.51,52.51,52.4,52.45,25626.0,42.5601,42.5601,42.471,42.5115,25626.0
2018-08-31 10:15:00,52.43,52.45,52.39,52.43,12143.0,42.4953,42.5115,42.4629,42.4953,12143.0
2018-08-31 10:20:00,52.43,52.52,52.43,52.51,12369.0,42.4953,42.5682,42.4953,42.5601,12369.0
2018-08-31 10:25:00,52.51,52.54,52.4,52.44,20178.0,42.5601,42.5844,42.471,42.5034,20178.0
2018-08-31 10:30:00,52.44,52.53,52.42,52.5,19532.0,42.5034,42.5763,42.4872,42.552,19532.0
2018-08-31 10:35:00,52.5,52.55,52.49,52.51,12703.0,42.552,42.5926,42.5439,42.5601,12703.0
2018-08-31 10:40:00,52.5,52.51,52.41,52.43,11746.0,42.552,42.5601,42.4791,42.4953,11746.0
2018-08-31 10:45:00,52.43,52.47,52.4,52.46,12904.0,42.4953,42.5277,42.471,42.5196,12904.0
2018-08-31 10:50:00,52.45,52.45,52.43,52.44,11564.0,42.5115,42.5115,42.4953,42.5034,11564.0
2018-08-31 10:55:00,52.44,52.49,52.44,52.49,21908.0,42.5034,42.5439,42.5034,42.5439,21908.0
2018-08-31 11:00:00,52.49,52.5,52.46,52.46,14643.0,42.5439,42.552,42.5196,42.5196,14643.0
2018-08-31 11:05:00,52.46,52.46,52.34,52.35,23735.0,42.5196,42.5196,42.4223,42.4304,23735.0
2018-08-31 11:10:00,52.35,52.35,52.26,52.29,12346.0,42.4304,42.4304,42.3575,42.3818,12346.0
2018-08-31 11:15:00,52.28,52.32,52.27,52.27,20181.0,42.3737,42.4061,42.3656,42.3656,20181.0
2018-08-31 11:20:00,52.27,52.29,52.21,52.22,12650.0,42.3656,42.3818,42.317,42.3251,12650.0
2018-08-31 11:25:00,52.22,52.26,52.19,52.21,14902.0,42.3251,42.3575,42.3008,42.317,14902.0
2018-08-31 11:30:00,52.22,52.3,52.22,52.24,10554.0,42.3251,42.3899,42.3251,42.3413,10554.0
2018-08-31 11:35:00,52.24,52.27,52.21,52.27,12201.0,42.3413,42.3656,42.317,42.3656,12201.0
2018-08-31 11:40:00,52.27,52.27,52.19,52.21,11302.0,42.3656,42.3656,42.3008,42.317,11302.0
2018-08-31 11:45:00,52.22,52.22,52.15,52.15,18337.0,42.3251,42.3251,42.2683,42.2683,18337.0
2018-08-31 11:50:00,52.15,52.2,52.13,52.18,9831.0,42.2683,42.3089,42.2521,42.2927,9831.0
2018-08-31 11:55:00,52.18,52.19,52.16,52.17,11617.0,42.2927,42.3008,42.2764,42.2846,11617.0
2018-08-31 12:00:00,52.16,52.16,52.05,52.05,16527.0,42.2764,42.2764,42.1873,42.1873,16527.0
2018-08-31 12:05:00,52.06,52.12,52.05,52.11,10286.0,42.1954,42.244,42.1873,42.2359,10286.0
2018-08-31 12:10:00,52.11,52.14,52.03,52.03,13079.0,42.2359,42.2602,42.1711,42.1711,13079.0
2018-08-31 12:15:00,52.02,52.06,52.02,52.04,7941.0,42.163,42.1954,42.163,42.1792,7941.0
2018-08-31 12:20:00,52.03,52.07,52.02,52.03,12995.0,42.1711,42.2035,42.163,42.1711,12995.0
2018-08-31 12:25:00,52.04,52.06,51.99,52.04,15906.0,42.1792,42.1954,42.1387,42.1792,15906.0
2018-08-31 12:30:00,52.04,52.05,51.91,51.92,16925.0,42.1792,42.1873,42.0738,42.0819,16925.0
2018-08-31 12:35:00,51.92,51.95,51.91,51.94,11134.0,42.0819,42.1062,42.0738,42.0981,11134.0
2018-08-31 12:40:00,51.95,51.98,51.95,51.97,8415.0,42.1062,42.1306,42.1062,42.1225,8415.0
2018-08-31 12:45:00,51.98,51.98,51.93,51.95,11591.0,42.1306,42.1306,42.09,42.1062,11591.0
2018-08-31 12:50:00,51.95,51.97,51.94,51.94,10574.0,42.1062,42.1225,42.0981,42.0981,10574.0
2018-08-31 12:55:00,51.94,51.97,51.94,51.97,8899.0,42.0981,42.1225,42.0981,42.1225,8899.0
2018-08-31 13:00:00,51.96,51.97,51.93,51.94,9697.0,42.1143,42.1225,42.09,42.0981,9697.0
2018-08-31 13:05:00,51.94,51.94,51.91,51.93,6395.0,42.0981,42.0981,42.0738,42.09,6395.0
2018-08-31 13:10:00,51.93,51.93,51.88,51.93,9479.0,42.09,42.09,42.0495,42.09,9479.0
2018-08-31 13:15:00,51.93,51.95,51.88,51.91,12012.0,42.09,42.1062,42.0495,42.0738,12012.0
2018-08-31 13:20:00,51.91,51.95,51.91,51.95,3900.0,42.0738,42.1062,42.0738,42.1062,3900.0
2018-08-31 13:25:00,51.94,51.96,51.94,51.95,7800.0,42.0981,42.1143,42.0981,42.1062,7800.0
2018-08-31 13:30:00,51.95,51.95,51.9,51.93,19932.0,42.1062,42.1062,42.0657,42.09,19932.0
2018-08-31 13:35:00,51.93,51.95,51.92,51.92,8019.0,42.09,42.1062,42.0819,42.0819,8019.0
2018-08-31 13:40:00,51.92,51.95,51.91,51.94,11098.0,42.0819,42.1062,42.0738,42.0981,11098.0
2018-08-31 13:45:00,51.94,51.94,51.91,51.93,10733.0,42.0981,42.0981,42.0738,42.09,10733.0
2018-08-31 13:50:00,51.93,51.96,51.92,51.92,13193.0,42.09,42.1143,42.0819,42.0819,13193.0
2018-08-31 13:55:00,51.92,51.94,51.88,51.89,18374.0,42.0819,42.0981,42.0495,42.0576,18374.0
2018-08-31 14:00:00,51.89,51.9,51.88,51.88,10887.0,42.0576,42.0657,42.0495,42.0495,10887.0
2018-08-31 14:05:00,51.88,51.88,51.84,51.86,13265.0,42.0495,42.0495,42.0171,42.0333,13265.0
2018-08-31 14:10:00,51.86,51.91,51.85,51.9,14319.0,42.0333,42.0738,42.0252,42.0657,14319.0
2018-08-31 14:15:00,51.9,51.91,51.88,51.91,14126.0,42.0657,42.0738,42.0495,42.0738,14126.0
2018-08-31 14:20:00,51.91,51.91,51.81,51.81,18332.0,42.0738,42.0738,41.9928,41.9928,18332.0
2018-08-31 14:25:00,51.81,51.85,51.81,51.84,12113.0,41.9928,42.0252,41.9928,42.0171,12113.0
2018-08-31 14:30:00,51.85,51.91,51.84,51.91,19480.0,42.0252,42.0738,42.0171,42.0738,19480.0
2018-08-31 14:35:00,51.91,51.92,51.87,51.88,14253.0,42.0738,42.0819,42.0414,42.0495,14253.0
2018-08-31 14:40:00,51.88,51.93,51.88,51.91,21549.0,42.0495,42.09,42.0495,42.0738,21549.0
2018-08-31 14:45:00,51.92,52.0,51.92,51.97,18430.0,42.0819,42.1468,42.0819,42.1225,18430.0
2018-08-31 14:50:00,51.98,51.99,51.95,51.98,24355.0,42.1306,42.1387,42.1062,42.1306,24355.0
2018-08-31 14:55:00,51.99,52.01,51.96,51.96,17439.0,42.1387,42.1549,42.1143,42.1143,17439.0
2018-08-31 15:00:00,51.97,52.03,51.97,52.02,9215.0,42.1225,42.1711,42.1225,42.163,9215.0
2018-08-31 15:05:00,52.02,52.04,52.02,52.04,11432.0,42.163,42.1792,42.163,42.1792,11432.0
2018-08-31 15:10:00,52.04,52.06,52.02,52.05,14087.0,42.1792,42.1954,42.163,42.1873,14087.0
2018-08-31 15:15:00,52.05,52.07,52.04,52.06,13393.0,42.1873,42.2035,42.1792,42.1954,13393.0
2018-08-31 15:20:00,52.06,52.07,51.98,52.02,20185.0,42.1954,42.2035,42.1306,42.163,20185.0
2018-08-31 15:25:00,52.03,52.03,52.0,52.02,19577.0,42.1711,42.1711,42.1468,42.163,19577.0
2018-08-31 15:30:00,52.02,52.13,52.02,52.13,21671.0,42.163,42.2521,42.163,42.2521,21671.0
2018-08-31 15:35:00,52.13,52.18,52.12,52.15,27350.0,42.2521,42.2927,42.244,42.2683,27350.0
2018-08-31 15:40:00,52.14,52.17,52.12,52.13,30188.0,42.2602,42.2846,42.244,42.2521,30188.0
2018-08-31 15:45:00,52.15,52.2,52.12,52.16,39251.0,42.2683,42.3089,42.244,42.2764,39251.0
2018-08-31 15:50:00,52.16,52.22,52.16,52.18,43165.0,42.2764,42.3251,42.2764,42.2927,43165.0
2018-08-31 15:55:00,52.18,52.23,52.17,52.19,129000.0,42.2927,42.3332,42.2846,42.3008,129000.0
2018-09-04 09:30:00,52.0,52.17,51.67,51.67,54860.0,42.1468,42.2846,41.8793,41.8793,54860.0
2018-09-04 09:35:00,51.67,51.85,51.55,51.62,38348.0,41.8793,42.0252,41.782,41.8388,38348.0
2018-09-04 09:40:00,51.63,51.64,51.39,51.63,41572.0,41.8469,41.855,41.6524,41.8469,41572.0
2018-09-04 09:45:00,51.63,51.63,51.44,51.49,35951.0,41.8469,41.8469,41.6929,41.7334,35951.0
2018-09-04 09:50:00,51.51,51.66,51.44,51.59,35548.0,41.7496,41.8712,41.6929,41.8145,35548.0
2018-09-04 09:55:00,51.6,51.73,51.57,51.71,21853.0,41.8226,41.9279,41.7982,41.9117,21853.0
2018-09-04 10:00:00,51.75,51.8,51.6,51.6,34601.0,41.9441,41.9847,41.8226,41.8226,34601.0
2018-09-04 10:05:00,51.6,51.69,51.59,51.69,29558.0,41.8226,41.8955,41.8145,41.8955,29558.0
2018-09-04 10:10:00,51.69,51.76,51.66,51.76,37603.0,41.8955,41.9522,41.8712,41.9522,37603.0
2018-09-04 10:15:00,51.76,51.84,51.76,51.83,41024.0,41.9522,42.0171,41.9522,42.009,41024.0
2018-09-04 10:20:00,51.83,51.9,51.74,51.74,37182.0,42.009,42.0657,41.936,41.936,37182.0
2018-09-04 10:25:00,51.74,51.75,51.68,51.7,19663.0,41.936,41.9441,41.8874,41.9036,19663.0
2018-09-04 10:30:00,51.71,51.71,51.53,51.55,22283.0,41.9117,41.9117,41.7658,41.782,22283.0
2018-09-04 10:35:00,51.57,51.59,51.44,51.46,24709.0,41.7982,41.8145,41.6929,41.7091,24709.0
2018-09-04 10:40:00,51.49,51.57,51.48,51.56,16297.0,41.7334,41.7982,41.7253,41.7901,16297.0
2018-09-04 10:45:00,51.55,51.62,51.5,51.62,19618.0,41.782,41.8388,41.7415,41.8388,19618.0
2018-09-04 10:50:00,51.62,51.62,51.52,51.53,18851.0,41.8388,41.8388,41.7577,41.7658,18851.0
2018-09-04 10:55:00,51.54,51.54,51.46,51.46,24147.0,41.7739,41.7739,41.7091,41.7091,24147.0
2018-09-04 11:00:00,51.48,51.54,51.48,51.5,24485.0,41.7253,41.7739,41.7253,41.7415,24485.0
2018-09-04 11:05:00,51.49,51.49,51.39,51.44,17496.0,41.7334,41.7334,41.6524,41.6929,17496.0
2018-09-04 11:10:00,51.45,51.45,51.34,51.36,17060.0,41.701,41.701,41.6118,41.628,17060.0
2018-09-04 11:15:00,51.36,51.37,51.32,51.37,13966.0,41.628,41.6361,41.5956,41.6361,13966.0
2018-09-04 11:20:00,51.36,51.36,51.2,51.22,18729.0,41.628,41.628,41.4984,41.5146,18729.0
2018-09-04 11:25:00,51.22,51.24,51.15,51.15,18911.0,41.5146,41.5308,41.4578,41.4578,18911.0
2018-09-04 11:30:00,51.15,51.15,51.06,51.11,26452.0,41.4578,41.4578,41.3849,41.4254,26452.0
2018-09-04 11:35:00,51.11,51.15,51.1,51.12,11981.0,41.4254,41.4578,41.4173,41.4335,11981.0
2018-09-04 11:40:00,51.11,51.12,51.03,51.05,17978.0,41.4254,41.4335,41.3606,41.3768,17978.0
2018-09-04 11:45:00,51.05,51.12,51.04,51.11,20633.0,41.3768,41.4335,41.3687,41.4254,20633.0
2018-09-04 11:50:00,51.11,51.11,50.94,51.04,32650.0,41.4254,41.4254,41.2876,41.3687,32650.0
2018-09-04 11:55:00,51.04,51.04,50.96,50.98,16581.0,41.3687,41.3687,41.3038,41.32,16581.0
2018-09-04 12:00:00,50.98,50.99,50.92,50.95,31764.0,41.32,41.3281,41.2714,41.2957,31764.0
2018-09-04 12:05:00,50.95,50.96,50.89,50.91,13446.0,41.2957,41.3038,41.2471,41.2633,13446.0
2018-09-04 12:10:00,50.9,50.92,50.86,50.86,17164.0,41.2552,41.2714,41.2228,41.2228,17164.0
2018-09-04 12:15:00,50.86,50.87,50.82,50.86,17344.0,41.2228,41.2309,41.1904,41.2228,17344.0
2018-09-04 12:20:00,50.86,50.88,50.79,50.8,16031.0,41.2228,41.239,41.166,41.1741,16031.0
2018-09-04 12:25:00,50.8,50.87,50.78,50.86,21623.0,41.1741,41.2309,41.1579,41.2228,21623.0
2018-09-04 12:30:00,50.85,50.86,50.83,50.84,12421.0,41.2147,41.2228,41.1985,41.2066,12421.0
2018-09-04 12:35:00,50.83,50.92,50.83,50.89,23541.0,41.1985,41.2714,41.1985,41.2471,23541.0
2018-09-04 12:40:00,50.89,51.02,50.89,50.99,19320.0,41.2471,41.3525,41.2471,41.3281,19320.0
2018-09-04 12:45:00,51.0,51.05,50.98,51.05,19528.0,41.3363,41.3768,41.32,41.3768,19528.0
2018-09-04 12:50:00,51.04,51.11,51.02,51.1,25272.0,41.3687,41.4254,41.3525,41.4173,25272.0
2018-09-04 12:55:00,51.11,51.14,51.1,51.11,15305.0,41.4254,41.4497,41.4173,41.4254,15305.0
2018-09-04 13:00:00,51.11,51.12,51.05,51.12,26941.0,41.4254,41.4335,41.3768,41.4335,26941.0
2018-09-04 13:05:00,51.12,51.13,51.1,51.12,14887.0,41.4335,41.4416,41.4173,41.4335,14887.0
2018-09-04 13:10:00,51.13,51.14,51.08,51.09,23123.0,41.4416,41.4497,41.4011,41.4092,23123.0
2018-09-04 13:15:00,51.08,51.08,51.01,51.04,17513.0,41.4011,41.4011,41.3444,41.3687,17513.0
2018-09-04 13:20:00,51.04,51.08,51.03,51.05,22936.0,41.3687,41.4011,41.3606,41.3768,22936.0
2018-09-04 13:25:00,51.07,51.08,51.04,51.08,16467.0,41.393,41.4011,41.3687,41.4011,16467.0
2018-09-04 13:30:00,51.09,51.2,51.08,51.16,19038.0,41.4092,41.4984,41.4011,41.4659,19038.0
2018-09-04 13:35:00,51.17,51.25,51.17,51.24,20258.0,41.474,41.5389,41.474,41.5308,20258.0
2018-09-04 13:40:00,51.24,51.27,51.12,51.15,26341.0,41.5308,41.5551,41.4335,41.4578,26341.0
2018-09-04 13:45:00,51.16,51.26,51.16,51.25,17016.0,41.4659,41.547,41.4659,41.5389,17016.0
2018-09-04 13:50:00,51.26,51.33,51.26,51.33,30500.0,41.547,41.6037,41.547,41.6037,30500.0
2018-09-04 13:55:00,51.33,51.39,51.32,51.37,23713.0,41.6037,41.6524,41.5956,41.6361,23713.0
2018-09-04 14:00:00,51.36,51.44,51.34,51.42,35021.0,41.628,41.6929,41.6118,41.6767,35021.0
2018-09-04 14:05:00,51.43,51.43,51.38,51.39,24554.0,41.6848,41.6848,41.6442,41.6524,24554.0
2018-09-04 14:10:00,51.39,51.43,51.37,51.43,30295.0,41.6524,41.6848,41.6361,41.6848,30295.0
2018-09-04 14:15:00,51.43,51.47,51.42,51.43,17963.0,41.6848,41.7172,41.6767,41.6848,17963.0
2018-09-04 14:20:00,51.43,51.49,51.42,51.48,24879.0,41.6848,41.7334,41.6767,41.7253,24879.0
2018-09-04 14:25:00,51.48,51.53,51.46,51.47,23535.0,41.7253,41.7658,41.7091,41.7172,23535.0
2018-09-04 14:30:00,51.46,51.49,51.45,51.48,24945.0,41.7091,41.7334,41.701,41.7253,24945.0
2018-09-04 14:35:00,51.47,51.47,51.4,51.42,24511.0,41.7172,41.7172,41.6605,41.6767,24511.0
2018-09-04 14:40:00,51.42,51.45,51.42,51.43,16873.0,41.6767,41.701,41.6767,41.6848,16873.0
2018-09-04 14:45:00,51.42,51.43,51.3,51.33,31325.0,41.6767,41.6848,41.5794,41.6037,31325.0
2018-09-04 14:50:00,51.34,51.38,51.34,51.38,15535.0,41.6118,41.6442,41.6118,41.6442,15535.0
2018-09-04 14:55:00,51.37,51.39,51.24,51.24,46382.0,41.6361,41.6524,41.5308,41.5308,46382.0
2018-09-04 15:00:00,51.25,51.29,51.24,51.28,25600.0,41.5389,41.5713,41.5308,41.5632,25600.0
2018-09-04 15:05:00,51.29,51.31,51.27,51.29,33238.0,41.5713,41.5875,41.5551,41.5713,33238.0
2018-09-04 15:10:00,51.3,51.31,51.27,51.27,36831.0,41.5794,41.5875,41.5551,41.5551,36831.0
2018-09-04 15:15:00,51.27,51.28,51.25,51.25,28952.0,41.5551,41.5632,41.5389,41.5389,28952.0
2018-09-04 15:20:00,51.25,51.28,51.2,51.22,33692.0,41.5389,41.5632,41.4984,41.5146,33692.0
2018-09-04 15:25:00,51.22,51.26,51.18,51.2,28221.0,41.5146,41.547,41.4821,41.4984,28221.0
2018-09-04 15:30:00,51.2,51.28,51.19,51.28,38327.0,41.4984,41.5632,41.4902,41.5632,38327.0
2018-09-04 15:35:00,51.27,51.29,51.23,51.26,41696.0,41.5551,41.5713,41.5227,41.547,41696.0
2018-09-04 15:40:00,51.25,51.25,51.17,51.23,46437.0,41.5389,41.5389,41.474,41.5227,46437.0
2018-09-04 15:45:00,51.24,51.29,51.2,51.23,77526.0,41.5308,41.5713,41.4984,41.5227,77526.0
2018-09-04 15:50:00,51.24,51.24,51.18,51.19,38182.0,41.5308,41.5308,41.4821,41.4902,38182.0
2018-09-04 15:55:00,51.18,51.24,51.13,51.23,141333.0,41.4821,41.5308,41.4416,41.5227,141333.0
2018-09-05 09:30:00,51.06,51.31,51.0,51.25,26054.0,41.3849,41.5875,41.3363,41.5389,26054.0
2018-09-05 09:35:00,51.25,51.36,51.16,51.32,49229.0,41.5389,41.628,41.4659,41.5956,49229.0
2018-09-05 09:40:00,51.32,51.4,51.17,51.17,22207.0,41.5956,41.6605,41.474,41.474,22207.0
2018-09-05 09:45:00,51.16,51.39,51.16,51.33,17810.0,41.4659,41.6524,41.4659,41.6037,17810.0
2018-09-05 09:50:00,51.35,51.5,51.34,51.48,20956.0,41.6199,41.7415,41.6118,41.7253,20956.0
2018-09-05 09:55:00,51.5,51.59,51.47,51.59,21321.0,41.7415,41.8145,41.7172,41.8145,21321.0
2018-09-05 10:00:00,51.58,51.63,51.48,51.6,21112.0,41.8064,41.8469,41.7253,41.8226,21112.0
2018-09-05 10:05:00,51.61,51.74,51.58,51.74,12351.0,41.8307,41.936,41.8064,41.936,12351.0
2018-09-05 10:10:00,51.76,51.77,51.55,51.58,18571.0,41.9522,41.9603,41.782,41.8064,18571.0
2018-09-05 10:15:00,51.58,51.65,51.49,51.53,25530.0,41.8064,41.8631,41.7334,41.7658,25530.0
2018-09-05 10:20:00,51.54,51.57,51.46,51.53,25096.0,41.7739,41.7982,41.7091,41.7658,25096.0
2018-09-05 10:25:00,51.53,51.72,51.51,51.72,16983.0,41.7658,41.9198,41.7496,41.9198,16983.0
2018-09-05 10:30:00,51.71,51.78,51.7,51.77,17491.0,41.9117,41.9685,41.9036,41.9603,17491.0
2018-09-05 10:35:00,51.78,51.78,51.67,51.7,18028.0,41.9685,41.9685,41.8793,41.9036,18028.0
2018-09-05 10:40:00,51.69,51.86,51.68,51.85,24353.0,41.8955,42.0333,41.8874,42.0252,24353.0
2018-09-05 10:45:00,51.83,51.97,51.82,51.97,29997.0,42.009,42.1225,42.0009,42.1225,29997.0
2018-09-05 10:50:00,51.98,52.03,51.9,51.99,26341.0,42.1306,42.1711,42.0657,42.1387,26341.0
2018-09-05 10:55:00,51.98,52.03,51.88,51.89,16204.0,42.1306,42.1711,42.0495,42.0576,16204.0
2018-09-05 11:00:00,51.9,51.95,51.86,51.94,18181.0,42.0657,42.1062,42.0333,42.0981,18181.0
2018-09-05 11:05:00,51.95,51.95,51.86,51.86,19285.0,42.1062,42.1062,42.0333,42.0333,19285.0
2018-09-05 11:10:00,51.85,51.95,51.82,51.95,19684.0,42.0252,42.1062,42.0009,42.1062,19684.0
2018-09-05 11:15:00,51.95,52.03,51.93,52.02,16205.0,42.1062,42.1711,42.09,42.163,16205.0
2018-09-05 11:20:00,52.03,52.04,51.97,51.97,21729.0,42.1711,42.1792,42.1225,42.1225,21729.0
2018-09-05 11:25:00,51.97,51.99,51.86,51.87,18761.0,42.1225,42.1387,42.0333,42.0414,18761.0
2018-09-05 11:30:00,51.87,51.87,51.79,51.83,13290.0,42.0414,42.0414,41.9766,42.009,13290.0
2018-09-05 11:35:00,51.85,51.93,51.84,51.88,15617.0,42.0252,42.09,42.0171,42.0495,15617.0
2018-09-05 11:40:00,51.88,51.96,51.86,51.95,28648.0,42.0495,42.1143,42.0333,42.1062,28648.0
2018-09-05 11:45:00,51.94,51.99,51.93,51.99,21462.0,42.0981,42.1387,42.09,42.1387,21462.0
2018-09-05 11:50:00,51.99,52.02,51.95,52.02,25702.0,42.1387,42.163,42.1062,42.163,25702.0
2018-09-05 11:55:00,52.02,52.04,52.0,52.0,17859.0,42.163,42.1792,42.1468,42.1468,17859.0
2018-09-05 12:00:00,52.01,52.06,52.01,52.05,15877.0,42.1549,42.1954,42.1549,42.1873,15877.0
2018-09-05 12:05:00,52.05,52.06,51.99,52.02,19862.0,42.1873,42.1954,42.1387,42.163,19862.0
2018-09-05 12:10:00,52.03,52.03,51.98,51.99,20124.0,42.1711,42.1711,42.1306,42.1387,20124.0
2018-09-05 12:15:00,52.0,52.09,52.0,52.06,56657.0,42.1468,42.2197,42.1468,42.1954,56657.0
2018-09-05 12:20:00,52.06,52.07,52.0,52.04,31514.0,42.1954,42.2035,42.1468,42.1792,31514.0
2018-09-05 12:25:00,52.05,52.1,52.04,52.06,20217.0,42.1873,42.2278,42.1792,42.1954,20217.0
2018-09-05 12:30:00,52.07,52.12,52.0,52.0,15109.0,42.2035,42.244,42.1468,42.1468,15109.0
2018-09-05 12:35:00,52.0,52.03,51.99,52.01,14453.0,42.1468,42.1711,42.1387,42.1549,14453.0
2018-09-05 12:40:00,52.0,52.0,51.91,51.91,82017.0,42.1468,42.1468,42.0738,42.0738,82017.0
2018-09-05 12:45:00,51.9,51.91,51.81,51.88,37188.0,42.0657,42.0738,41.9928,42.0495,37188.0
2018-09-05 12:50:00,51.89,51.89,51.73,51.73,30402.0,42.0576,42.0576,41.9279,41.9279,30402.0
2018-09-05 12:55:00,51.73,51.79,51.73,51.79,34874.0,41.9279,41.9766,41.9279,41.9766,34874.0
2018-09-05 13:00:00,51.79,51.87,51.78,51.85,28396.0,41.9766,42.0414,41.9685,42.0252,28396.0
2018-09-05 13:05:00,51.85,51.93,51.84,51.9,21747.0,42.0252,42.09,42.0171,42.0657,21747.0
2018-09-05 13:10:00,51.91,51.97,51.91,51.94,19366.0,42.0738,42.1225,42.0738,42.0981,19366.0
2018-09-05 13:15:00,51.94,51.97,51.92,51.93,11152.0,42.0981,42.1225,42.0819,42.09,11152.0
2018-09-05 13:20:00,51.93,51.97,51.92,51.97,13036.0,42.09,42.1225,42.0819,42.1225,13036.0
2018-09-05 13:25:00,51.96,51.98,51.94,51.98,12099.0,42.1143,42.1306,42.0981,42.1306,12099.0
2018-09-05 13:30:00,51.97,52.0,51.96,51.98,13483.0,42.1225,42.1468,42.1143,42.1306,13483.0
2018-09-05 13:35:00,51.98,52.0,51.91,51.92,22575.0,42.1306,42.1468,42.0738,42.0819,22575.0
2018-09-05 13:40:00,51.91,51.92,51.81,51.85,19903.0,42.0738,42.0819,41.9928,42.0252,19903.0
2018-09-05 13:45:00,51.84,51.85,51.83,51.83,23098.0,42.0171,42.0252,42.009,42.009,23098.0
2018-09-05 13:50:00,51.84,51.86,51.82,51.82,15690.0,42.0171,42.0333,42.0009,42.0009,15690.0
2018-09-05 13:55:00,51.83,51.83,51.77,51.83,23631.0,42.009,42.009,41.9603,42.009,23631.0
2018-09-05 14:00:00,51.82,51.88,51.81,51.88,19393.0,42.0009,42.0495,41.9928,42.0495,19393.0
2018-09-05 14:05:00,51.88,51.9,51.87,51.89,17060.0,42.0495,42.0657,42.0414,42.0576,17060.0
2018-09-05 14:10:00,51.88,51.91,51.75,51.86,53932.0,42.0495,42.0738,41.9441,42.0333,53932.0
2018-09-05 14:15:00,51.86,52.0,51.86,51.99,16647.0,42.0333,42.1468,42.0333,42.1387,16647.0
2018-09-05 14:20:00,51.99,52.05,51.98,52.03,15529.0,42.1387,42.1873,42.1306,42.1711,15529.0
2018-09-05 14:25:00,52.03,52.1,52.03,52.08,14101.0,42.1711,42.2278,42.1711,42.2116,14101.0
2018-09-05 14:30:00,52.08,52.1,52.03,52.08,26320.0,42.2116,42.2278,42.1711,42.2116,26320.0
2018-09-05 14:35:00,52.08,52.18,52.08,52.17,13676.0,42.2116,42.2927,42.2116,42.2846,13676.0
2018-09-05 14:40:00,52.17,52.19,52.14,52.16,11223.0,42.2846,42.3008,42.2602,42.2764,11223.0
2018-09-05 14:45:00,52.15,52.15,52.1,52.11,15860.0,42.2683,42.2683,42.2278,42.2359,15860.0
2018-09-05 14:50:00,52.11,52.16,52.1,52.16,14713.0,42.2359,42.2764,42.2278,42.2764,14713.0
2018-09-05 14:55:00,52.16,52.24,52.15,52.2,27172.0,42.2764,42.3413,42.2683,42.3089,27172.0
2018-09-05 15:00:00,52.19,52.2,52.11,52.12,35930.0,42.3008,42.3089,42.2359,42.244,35930.0
2018-09-05 15:05:00,52.12,52.13,52.08,52.11,12323.0,42.244,42.2521,42.2116,42.2359,12323.0
2018-09-05 15:10:00,52.1,52.15,52.1,52.14,24875.0,42.2278,42.2683,42.2278,42.2602,24875.0
2018-09-05 15:15:00,52.14,52.15,52.11,52.11,27222.0,42.2602,42.2683,42.2359,42.2359,27222.0
2018-09-05 15:20:00,52.11,52.11,52.06,52.08,22961.0,42.2359,42.2359,42.1954,42.2116,22961.0
2018-09-05 15:25:00,52.08,52.09,52.04,52.06,21221.0,42.2116,42.2197,42.1792,42.1954,21221.0
2018-09-05 15:30:00,52.06,52.09,51.99,52.02,39565.0,42.1954,42.2197,42.1387,42.163,39565.0
2018-09-05 15:35:00,52.01,52.04,51.99,52.04,26757.0,42.1549,42.1792,42.1387,42.1792,26757.0
2018-09-05 15:40:00,52.04,52.1,52.03,52.07,34249.0,42.1792,42.2278,42.1711,42.2035,34249.0
2018-09-05 15:45:00,52.08,52.12,52.06,52.12,67060.0,42.2116,42.244,42.1954,42.244,67060.0
2018-09-05 15:50:00,52.11,52.26,52.11,52.24,183422.0,42.2359,42.3575,42.2359,42.3413,183422.0
2018-09-05 15:55:00,52.24,52.36,52.24,52.34,602462.0,42.3413,42.4386,42.3413,42.4223,602462.0
2018-09-06 09:30:00,52.39,52.39,52.21,52.39,30851.0,42.4629,42.4629,42.317,42.4629,30851.0
2018-09-06 09:35:00,52.39,52.49,52.33,52.41,23340.0,42.4629,42.5439,42.4142,42.4791,23340.0
2018-09-06 09:40:00,52.42,52.6,52.4,52.6,24143.0,42.4872,42.6331,42.471,42.6331,24143.0
2018-09-06 09:45:00,52.58,52.65,52.53,52.58,19196.0,42.6169,42.6736,42.5763,42.6169,19196.0
2018-09-06 09:50:00,52.57,52.69,52.55,52.69,16766.0,42.6088,42.706,42.5926,42.706,16766.0
2018-09-06 09:55:00,52.67,52.67,52.46,52.66,22967.0,42.6898,42.6898,42.5196,42.6817,22967.0
2018-09-06 10:00:00,52.69,52.69,52.54,52.58,16830.0,42.706,42.706,42.5844,42.6169,16830.0
2018-09-06 10:05:00,52.58,52.67,52.52,52.54,27587.0,42.6169,42.6898,42.5682,42.5844,27587.0
2018-09-06 10:10:00,52.54,52.57,52.37,52.4,17684.0,42.5844,42.6088,42.4467,42.471,17684.0
2018-09-06 10:15:00,52.4,52.49,52.39,52.45,16601.0,42.471,42.5439,42.4629,42.5115,16601.0
2018-09-06 10:20:00,52.45,52.5,52.37,52.44,21977.0,42.5115,42.552,42.4467,42.5034,21977.0
2018-09-06 10:25:00,52.45,52.48,52.39,52.47,14135.0,42.5115,42.5358,42.4629,42.5277,14135.0
2018-09-06 10:30:00,52.45,52.5,52.43,52.43,12816.0,42.5115,42.552,42.4953,42.4953,12816.0
2018-09-06 10:35:00,52.43,52.47,52.4,52.45,16101.0,42.4953,42.5277,42.471,42.5115,16101.0
2018-09-06 10:40:00,52.47,52.51,52.41,52.47,17524.0,42.5277,42.5601,42.4791,42.5277,17524.0
2018-09-06 10:45:00,52.46,52.47,52.32,52.34,19413.0,42.5196,42.5277,42.4061,42.4223,19413.0
2018-09-06 10:50:00,52.35,52.37,52.27,52.28,13390.0,42.4304,42.4467,42.3656,42.3737,13390.0
2018-09-06 10:55:00,52.29,52.39,52.26,52.38,20427.0,42.3818,42.4629,42.3575,42.4548,20427.0
2018-09-06 11:00:00,52.38,52.38,52.28,52.28,14519.0,42.4548,42.4548,42.3737,42.3737,14519.0
2018-09-06 11:05:00,52.28,52.35,52.25,52.32,23166.0,42.3737,42.4304,42.3494,42.4061,23166.0
2018-09-06 11:10:00,52.3,52.32,52.18,52.2,19715.0,42.3899,42.4061,42.2927,42.3089,19715.0
2018-09-06 11:15:00,52.2,52.24,52.18,52.2,17707.0,42.3089,42.3413,42.2927,42.3089,17707.0
2018-09-06 11:20:00,52.22,52.32,52.21,52.31,19850.0,42.3251,42.4061,42.317,42.398,19850.0
2018-09-06 11:25:00,52.3,52.34,52.22,52.22,18121.0,42.3899,42.4223,42.3251,42.3251,18121.0
2018-09-06 11:30:00,52.23,52.3,52.22,52.23,15939.0,42.3332,42.3899,42.3251,42.3332,15939.0
2018-09-06 11:35:00,52.22,52.22,52.13,52.14,19804.0,42.3251,42.3251,42.2521,42.2602,19804.0
2018-09-06 11:40:00,52.15,52.16,52.1,52.11,17500.0,42.2683,42.2764,42.2278,42.2359,17500.0
2018-09-06 11:45:00,52.11,52.18,52.11,52.17,16844.0,42.2359,42.2927,42.2359,42.2846,16844.0
2018-09-06 11:50:00,52.17,52.2,52.13,52.2,16680.0,42.2846,42.3089,42.2521,42.3089,16680.0
2018-09-06 11:55:00,52.19,52.2,52.09,52.17,18453.0,42.3008,42.3089,42.2197,42.2846,18453.0
2018-09-06 12:00:00,52.17,52.18,52.07,52.07,14500.0,42.2846,42.2927,42.2035,42.2035,14500.0
2018-09-06 12:05:00,52.08,52.11,52.07,52.07,13363.0,42.2116,42.2359,42.2035,42.2035,13363.0
2018-09-06 12:10:00,52.07,52.08,52.01,52.04,14282.0,42.2035,42.2116,42.1549,42.1792,14282.0
2018-09-06 12:15:00,52.04,52.1,52.03,52.1,10592.0,42.1792,42.2278,42.1711,42.2278,10592.0
2018-09-06 12:20:00,52.09,52.13,52.07,52.1,16237.0,42.2197,42.2521,42.2035,42.2278,16237.0
2018-09-06 12:25:00,52.08,52.1,52.05,52.05,10700.0,42.2116,42.2278,42.1873,42.1873,10700.0
2018-09-06 12:30:00,52.04,52.13,52.04,52.11,19539.0,42.1792,42.2521,42.1792,42.2359,19539.0
2018-09-06 12:35:00,52.1,52.12,52.04,52.07,57348.0,42.2278,42.244,42.1792,42.2035,57348.0
2018-09-06 12:40:00,52.07,52.12,52.04,52.11,17659.0,42.2035,42.244,42.1792,42.2359,17659.0
2018-09-06 12:45:00,52.11,52.14,52.08,52.08,13678.0,42.2359,42.2602,42.2116,42.2116,13678.0
2018-09-06 12:50:00,52.07,52.08,51.99,51.99,15273.0,42.2035,42.2116,42.1387,42.1387,15273.0
2018-09-06 12:55:00,52.0,52.03,51.99,51.99,14361.0,42.1468,42.1711,42.1387,42.1387,14361.0
2018-09-06 13:00:00,51.99,52.0,51.86,51.87,19296.0,42.1387,42.1468,42.0333,42.0414,19296.0
2018-09-06 13:05:00,51.88,51.89,51.87,51.89,11352.0,42.0495,42.0576,42.0414,42.0576,11352.0
2018-09-06 13:10:00,51.9,51.91,51.86,51.9,16547.0,42.0657,42.0738,42.0333,42.0657,16547.0
2018-09-06 13:15:00,51.91,51.96,51.9,51.96,30551.0,42.0738,42.1143,42.0657,42.1143,30551.0
2018-09-06 13:20:00,51.96,51.97,51.93,51.95,16784.0,42.1143,42.1225,42.09,42.1062,16784.0
2018-09-06 13:25:00,51.95,51.96,51.92,51.93,16972.0,42.1062,42.1143,42.0819,42.09,16972.0
2018-09-06 13:30:00,51.92,51.93,51.86,51.88,51436.0,42.0819,42.09,42.0333,42.0495,51436.0
2018-09-06 13:35:00,51.89,51.92,51.88,51.91,37069.0,42.0576,42.0819,42.0495,42.0738,37069.0
2018-09-06 13:40:00,51.91,51.93,51.91,51.91,32734.0,42.0738,42.09,42.0738,42.0738,32734.0
2018-09-06 13:45:00,51.92,51.96,51.91,51.93,28322.0,42.0819,42.1143,42.0738,42.09,28322.0
2018-09-06 13:50:00,51.94,51.96,51.93,51.96,15524.0,42.0981,42.1143,42.09,42.1143,15524.0
2018-09-06 13:55:00,51.96,51.99,51.95,51.96,19532.0,42.1143,42.1387,42.1062,42.1143,19532.0
2018-09-06 14:00:00,51.96,52.01,51.96,51.98,20198.0,42.1143,42.1549,42.1143,42.1306,20198.0
2018-09-06 14:05:00,51.98,52.03,51.97,52.03,11519.0,42.1306,42.1711,42.1225,42.1711,11519.0
2018-09-06 14:10:00,52.03,52.05,52.02,52.02,10794.0,42.1711,42.1873,42.163,42.163,10794.0
2018-09-06 14:15:00,52.02,52.04,52.01,52.04,16941.0,42.163,42.1792,42.1549,42.1792,16941.0
2018-09-06 14:20:00,52.04,52.05,51.97,51.98,23852.0,42.1792,42.1873,42.1225,42.1306,23852.0
2018-09-06 14:25:00,51.97,51.99,51.94,51.95,12123.0,42.1225,42.1387,42.0981,42.1062,12123.0
2018-09-06 14:30:00,51.96,52.03,51.96,52.0,15487.0,42.1143,42.1711,42.1143,42.1468,15487.0
2018-09-06 14:35:00,52.0,52.02,51.98,51.99,10879.0,42.1468,42.163,42.1306,42.1387,10879.0
2018-09-06 14:40:00,52.0,52.05,52.0,52.03,15824.0,42.1468,42.1873,42.1468,42.1711,15824.0
2018-09-06 14:45:00,52.03,52.06,52.02,52.03,11152.0,42.1711,42.1954,42.163,42.1711,11152.0
2018-09-06 14:50:00,52.03,52.05,52.01,52.05,9696.0,42.1711,42.1873,42.1549,42.1873,9696.0
2018-09-06 14:55:00,52.04,52.06,52.02,52.04,15526.0,42.1792,42.1954,42.163,42.1792,15526.0
2018-09-06 15:00:00,52.04,52.12,52.04,52.11,34062.0,42.1792,42.244,42.1792,42.2359,34062.0
2018-09-06 15:05:00,52.1,52.18,52.1,52.16,13394.0,42.2278,42.2927,42.2278,42.2764,13394.0
2018-09-06 15:10:00,52.16,52.19,52.14,52.17,19585.0,42.2764,42.3008,42.2602,42.2846,19585.0
2018-09-06 15:15:00,52.17,52.18,52.15,52.15,13856.0,42.2846,42.2927,42.2683,42.2683,13856.0
2018-09-06 15:20:00,52.16,52.17,52.14,52.15,11831.0,42.2764,42.2846,42.2602,42.2683,11831.0
2018-09-06 15:25:00,52.15,52.17,52.12,52.16,20701.0,42.2683,42.2846,42.244,42.2764,20701.0
2018-09-06 15:30:00,52.17,52.17,52.11,52.12,19932.0,42.2846,42.2846,42.2359,42.244,19932.0
2018-09-06 15:35:00,52.12,52.15,52.11,52.15,15197.0,42.244,42.2683,42.2359,42.2683,15197.0
2018-09-06 15:40:00,52.14,52.16,52.12,52.13,24583.0,42.2602,42.2764,42.244,42.2521,24583.0
2018-09-06 15:45:00,52.13,52.24,52.12,52.2,66205.0,42.2521,42.3413,42.244,42.3089,66205.0
2018-09-06 15:50:00,52.19,52.2,52.16,52.17,36660.0,42.3008,42.3089,42.2764,42.2846,36660.0
2018-09-06 15:55:00,52.17,52.19,52.09,52.1,84270.0,42.2846,42.3008,42.2197,42.2278,84270.0
2018-09-07 09:30:00,51.99,52.1,51.87,52.1,35328.0,42.1387,42.2278,42.0414,42.2278,35328.0
2018-09-07 09:35:00,52.06,52.22,52.04,52.18,24939.0,42.1954,42.3251,42.1792,42.2927,24939.0
2018-09-07 09:40:00,52.22,52.24,52.12,52.22,16980.0,42.3251,42.3413,42.244,42.3251,16980.0
2018-09-07 09:45:00,52.22,52.28,52.09,52.24,29431.0,42.3251,42.3737,42.2197,42.3413,29431.0
2018-09-07 09:50:00,52.25,52.26,52.1,52.13,26177.0,42.3494,42.3575,42.2278,42.2521,26177.0
2018-09-07 09:55:00,52.13,52.24,52.09,52.09,39848.0,42.2521,42.3413,42.2197,42.2197,39848.0
2018-09-07 10:00:00,52.12,52.26,52.11,52.26,19850.0,42.244,42.3575,42.2359,42.3575,19850.0
2018-09-07 10:05:00,52.26,52.36,52.25,52.36,27054.0,42.3575,42.4386,42.3494,42.4386,27054.0
2018-09-07 10:10:00,52.37,52.44,52.34,52.38,40977.0,42.4467,42.5034,42.4223,42.4548,40977.0
2018-09-07 10:15:00,52.38,52.38,52.32,52.33,13416.0,42.4548,42.4548,42.4061,42.4142,13416.0
2018-09-07 10:20:00,52.33,52.5,52.33,52.43,23848.0,42.4142,42.552,42.4142,42.4953,23848.0
2018-09-07 10:25:00,52.44,52.47,52.42,52.45,17213.0,42.5034,42.5277,42.4872,42.5115,17213.0
2018-09-07 10:30:00,52.45,52.49,52.42,52.47,12853.0,42.5115,42.5439,42.4872,42.5277,12853.0
2018-09-07 10:35:00,52.48,52.49,52.26,52.32,17849.0,42.5358,42.5439,42.3575,42.4061,17849.0
2018-09-07 10:40:00,52.34,52.43,52.31,52.32,44308.0,42.4223,42.4953,42.398,42.4061,44308.0
2018-09-07 10:45:00,52.33,52.46,52.33,52.44,14420.0,42.4142,42.5196,42.4142,42.5034,14420.0
2018-09-07 10:50:00,52.45,52.47,52.39,52.39,21729.0,42.5115,42.5277,42.4629,42.4629,21729.0
2018-09-07 10:55:00,52.38,52.44,52.36,52.41,33295.0,42.4548,42.5034,42.4386,42.4791,33295.0
2018-09-07 11:00:00,52.4,52.41,52.31,52.36,15819.0,42.471,42.4791,42.398,42.4386,15819.0
2018-09-07 11:05:00,52.35,52.44,52.34,52.44,16999.0,42.4304,42.5034,42.4223,42.5034,16999.0
2018-09-07 11:10:00,52.43,52.46,52.42,52.46,9234.0,42.4953,42.5196,42.4872,42.5196,9234.0
2018-09-07 11:15:00,52.46,52.51,52.46,52.47,20111.0,42.5196,42.5601,42.5196,42.5277,20111.0
2018-09-07 11:20:00,52.48,52.54,52.47,52.52,14543.0,42.5358,42.5844,42.5277,42.5682,14543.0
2018-09-07 11:25:00,52.52,52.53,52.48,52.52,12123.0,42.5682,42.5763,42.5358,42.5682,12123.0
2018-09-07 11:30:00,52.52,52.54,52.49,52.53,13136.0,42.5682,42.5844,42.5439,42.5763,13136.0
2018-09-07 11:35:00,52.54,52.59,52.53,52.58,14793.0,42.5844,42.625,42.5763,42.6169,14793.0
2018-09-07 11:40:00,52.58,52.6,52.56,52.56,15462.0,42.6169,42.6331,42.6007,42.6007,15462.0
2018-09-07 11:45:00,52.56,52.62,52.56,52.62,9959.0,42.6007,42.6493,42.6007,42.6493,9959.0
2018-09-07 11:50:00,52.63,52.66,52.59,52.59,15252.0,42.6574,42.6817,42.625,42.625,15252.0
2018-09-07 11:55:00,52.59,52.61,52.57,52.57,15282.0,42.625,42.6412,42.6088,42.6088,15282.0
2018-09-07 12:00:00,52.58,52.58,52.5,52.51,44916.0,42.6169,42.6169,42.552,42.5601,44916.0
2018-09-07 12:05:00,52.51,52.58,52.4,52.44,34243.0,42.5601,42.6169,42.471,42.5034,34243.0
2018-09-07 12:10:00,52.42,52.5,52.42,52.46,24181.0,42.4872,42.552,42.4872,42.5196,24181.0
2018-09-07 12:15:00,52.46,52.5,52.44,52.45,18657.0,42.5196,42.552,42.5034,42.5115,18657.0
2018-09-07 12:20:00,52.45,52.49,52.44,52.45,26943.0,42.5115,42.5439,42.5034,42.5115,26943.0
2018-09-07 12:25:00,52.45,52.47,52.44,52.46,22403.0,42.5115,42.5277,42.5034,42.5196,22403.0
2018-09-07 12:30:00,52.46,52.51,52.4,52.41,20450.0,42.5196,42.5601,42.471,42.4791,20450.0
2018-09-07 12:35:00,52.41,52.43,52.39,52.4,14499.0,42.4791,42.4953,42.4629,42.471,14499.0
2018-09-07 12:40:00,52.4,52.41,52.32,52.35,28460.0,42.471,42.4791,42.4061,42.4304,28460.0
2018-09-07 12:45:00,52.36,52.43,52.35,52.42,15474.0,42.4386,42.4953,42.4304,42.4872,15474.0
2018-09-07 12:50:00,52.42,52.47,52.41,52.46,29980.0,42.4872,42.5277,42.4791,42.5196,29980.0
2018-09-07 12:55:00,52.46,52.47,52.45,52.46,13496.0,42.5196,42.5277,42.5115,42.5196,13496.0
2018-09-07 13:00:00,52.46,52.49,52.45,52.48,21577.0,42.5196,42.5439,42.5115,42.5358,21577.0
2018-09-07 13:05:00,52.47,52.49,52.44,52.44,12868.0,42.5277,42.5439,42.5034,42.5034,12868.0
2018-09-07 13:10:00,52.45,52.45,52.41,52.43,16837.0,42.5115,42.5115,42.4791,42.4953,16837.0
2018-09-07 13:15:00,52.43,52.45,52.43,52.44,16153.0,42.4953,42.5115,42.4953,42.5034,16153.0
2018-09-07 13:20:00,52.43,52.45,52.42,52.44,22888.0,42.4953,42.5115,42.4872,42.5034,22888.0
2018-09-07 13:25:00,52.43,52.45,52.41,52.43,18665.0,42.4953,42.5115,42.4791,42.4953,18665.0
2018-09-07 13:30:00,52.44,52.46,52.43,52.44,15818.0,42.5034,42.5196,42.4953,42.5034,15818.0
2018-09-07 13:35:00,52.44,52.45,52.4,52.41,23897.0,42.5034,42.5115,42.471,42.4791,23897.0
2018-09-07 13:40:00,52.41,52.44,52.39,52.42,16559.0,42.4791,42.5034,42.4629,42.4872,16559.0
2018-09-07 13:45:00,52.42,52.45,52.41,52.45,36572.0,42.4872,42.5115,42.4791,42.5115,36572.0
2018-09-07 13:50:00,52.43,52.45,52.39,52.39,32847.0,42.4953,42.5115,42.4629,42.4629,32847.0
2018-09-07 13:55:00,52.38,52.38,52.33,52.33,23063.0,42.4548,42.4548,42.4142,42.4142,23063.0
2018-09-07 14:00:00,52.33,52.38,52.32,52.32,15538.0,42.4142,42.4548,42.4061,42.4061,15538.0
2018-09-07 14:05:00,52.32,52.36,52.3,52.35,11143.0,42.4061,42.4386,42.3899,42.4304,11143.0
2018-09-07 14:10:00,52.36,52.44,52.35,52.44,34327.0,42.4386,42.5034,42.4304,42.5034,34327.0
2018-09-07 14:15:00,52.45,52.45,52.41,52.43,15830.0,42.5115,42.5115,42.4791,42.4953,15830.0
2018-09-07 14:20:00,52.43,52.47,52.42,52.47,13803.0,42.4953,42.5277,42.4872,42.5277,13803.0
2018-09-07 14:25:00,52.47,52.49,52.45,52.48,18806.0,42.5277,42.5439,42.5115,42.5358,18806.0
2018-09-07 14:30:00,52.49,52.5,52.48,52.5,13341.0,42.5439,42.552,42.5358,42.552,13341.0
2018-09-07 14:35:00,52.49,52.5,52.45,52.46,23732.0,42.5439,42.552,42.5115,42.5196,23732.0
2018-09-07 14:40:00,52.46,52.5,52.44,52.45,55106.0,42.5196,42.552,42.5034,42.5115,55106.0
2018-09-07 14:45:00,52.45,52.46,52.39,52.4,43182.0,42.5115,42.5196,42.4629,42.471,43182.0
2018-09-07 14:50:00,52.4,52.42,52.38,52.41,22158.0,42.471,42.4872,42.4548,42.4791,22158.0
2018-09-07 14:55:00,52.41,52.51,52.4,52.5,16901.0,42.4791,42.5601,42.471,42.552,16901.0
2018-09-07 15:00:00,52.49,52.52,52.49,52.5,17463.0,42.5439,42.5682,42.5439,42.552,17463.0
2018-09-07 15:05:00,52.5,52.56,52.49,52.55,26283.0,42.552,42.6007,42.5439,42.5926,26283.0
2018-09-07 15:10:00,52.55,52.59,52.54,52.57,21125.0,42.5926,42.625,42.5844,42.6088,21125.0
2018-09-07 15:15:00,52.58,52.59,52.56,52.59,17506.0,42.6169,42.625,42.6007,42.625,17506.0
2018-09-07 15:20:00,52.6,52.62,52.55,52.55,30621.0,42.6331,42.6493,42.5926,42.5926,30621.0
2018-09-07 15:25:00,52.56,52.64,52.56,52.64,26769.0,42.6007,42.6655,42.6007,42.6655,26769.0
2018-09-07 15:30:00,52.64,52.67,52.59,52.61,28135.0,42.6655,42.6898,42.625,42.6412,28135.0
2018-09-07 15:35:00,52.61,52.61,52.54,52.57,23247.0,42.6412,42.6412,42.5844,42.6088,23247.0
2018-09-07 15:40:00,52.56,52.57,52.5,52.51,34443.0,42.6007,42.6088,42.552,42.5601,34443.0
2018-09-07 15:45:00,52.5,52.57,52.48,52.56,68212.0,42.552,42.6088,42.5358,42.6007,68212.0
2018-09-07 15:50:00,52.56,52.6,52.53,52.6,69734.0,42.6007,42.6331,42.5763,42.6331,69734.0
2018-09-07 15:55:00,52.6,52.68,52.6,52.62,150580.0,42.6331,42.6979,42.6331,42.6493,150580.0
2018-09-10 09:30:00,52.63,53.25,52.63,53.14,52447.0,42.6574,43.1599,42.6574,43.0708,52447.0
2018-09-10 09:35:00,53.18,53.34,53.15,53.22,33607.0,43.1032,43.2329,43.0789,43.1356,33607.0
2018-09-10 09:40:00,53.24,53.35,53.13,53.35,28416.0,43.1518,43.241,43.0626,43.241,28416.0
2018-09-10 09:45:00,53.37,53.4,53.21,53.3,30617.0,43.2572,43.2815,43.1275,43.2004,30617.0
2018-09-10 09:50:00,53.33,53.36,52.99,53.04,23888.0,43.2248,43.2491,42.9492,42.9897,23888.0
2018-09-10 09:55:00,53.04,53.25,53.04,53.21,36619.0,42.9897,43.1599,42.9897,43.1275,36619.0
2018-09-10 10:00:00,53.22,53.22,53.09,53.12,30619.0,43.1356,43.1356,43.0302,43.0545,30619.0
2018-09-10 10:05:00,53.12,53.27,53.11,53.26,38861.0,43.0545,43.1761,43.0464,43.168,38861.0
2018-09-10 10:10:00,53.26,53.29,53.22,53.24,26982.0,43.168,43.1923,43.1356,43.1518,26982.0
2018-09-10 10:15:00,53.24,53.26,53.16,53.21,34824.0,43.1518,43.168,43.087,43.1275,34824.0
2018-09-10 10:20:00,53.21,53.24,53.12,53.18,30003.0,43.1275,43.1518,43.0545,43.1032,30003.0
2018-09-10 10:25:00,53.18,53.28,53.17,53.22,32261.0,43.1032,43.1842,43.0951,43.1356,32261.0
2018-09-10 10:30:00,53.22,53.26,53.09,53.11,34705.0,43.1356,43.168,43.0302,43.0464,34705.0
2018-09-10 10:35:00,53.11,53.24,53.08,53.21,33594.0,43.0464,43.1518,43.0221,43.1275,33594.0
2018-09-10 10:40:00,53.2,53.32,53.16,53.31,29604.0,43.1194,43.2166,43.087,43.2085,29604.0
2018-09-10 10:45:00,53.32,53.41,53.28,53.28,41456.0,43.2166,43.2896,43.1842,43.1842,41456.0
2018-09-10 10:50:00,53.26,53.31,53.24,53.25,23109.0,43.168,43.2085,43.1518,43.1599,23109.0
2018-09-10 10:55:00,53.27,53.3,53.23,53.23,29990.0,43.1761,43.2004,43.1437,43.1437,29990.0
2018-09-10 11:00:00,53.23,53.23,53.1,53.12,27981.0,43.1437,43.1437,43.0383,43.0545,27981.0
2018-09-10 11:05:00,53.1,53.16,53.07,53.13,17036.0,43.0383,43.087,43.014,43.0626,17036.0
2018-09-10 11:10:00,53.14,53.17,53.13,53.14,14977.0,43.0708,43.0951,43.0626,43.0708,14977.0
2018-09-10 11:15:00,53.13,53.17,53.07,53.17,25627.0,43.0626,43.0951,43.014,43.0951,25627.0
2018-09-10 11:20:00,53.17,53.19,53.04,53.09,26320.0,43.0951,43.1113,42.9897,43.0302,26320.0
2018-09-10 11:25:00,53.08,53.13,53.07,53.13,16506.0,43.0221,43.0626,43.014,43.0626,16506.0
2018-09-10 11:30:00,53.12,53.13,53.02,53.03,25173.0,43.0545,43.0626,42.9735,42.9816,25173.0
2018-09-10 11:35:00,53.03,53.05,52.96,52.97,26369.0,42.9816,42.9978,42.9249,42.933,26369.0
2018-09-10 11:40:00,52.97,52.98,52.9,52.92,42768.0,42.933,42.9411,42.8762,42.8924,42768.0
2018-09-10 11:45:00,52.93,53.0,52.89,53.0,21000.0,42.9005,42.9573,42.8681,42.9573,21000.0
2018-09-10 11:50:00,52.99,53.03,52.97,52.99,22771.0,42.9492,42.9816,42.933,42.9492,22771.0
2018-09-10 11:55:00,52.99,53.0,52.95,52.98,24652.0,42.9492,42.9573,42.9168,42.9411,24652.0
2018-09-10 12:00:00,52.98,53.0,52.96,52.99,31829.0,42.9411,42.9573,42.9249,42.9492,31829.0
2018-09-10 12:05:00,52.98,53.03,52.97,53.01,20782.0,42.9411,42.9816,42.933,42.9654,20782.0
2018-09-10 12:10:00,53.01,53.06,53.0,53.05,18409.0,42.9654,43.0059,42.9573,42.9978,18409.0
2018-09-10 12:15:00,53.05,53.05,53.02,53.03,15077.0,42.9978,42.9978,42.9735,42.9816,15077.0
2018-09-10 12:20:00,53.02,53.04,53.02,53.03,6725.0,42.9735,42.9897,42.9735,42.9816,6725.0
2018-09-10 12:25:00,53.04,53.05,53.0,53.01,19435.0,42.9897,42.9978,42.9573,42.9654,19435.0
2018-09-10 12:30:00,53.0,53.03,52.99,53.0,21046.0,42.9573,42.9816,42.9492,42.9573,21046.0
2018-09-10 12:35:00,53.01,53.05,53.01,53.02,15955.0,42.9654,42.9978,42.9654,42.9735,15955.0
2018-09-10 12:40:00,53.02,53.04,52.99,53.0,20784.0,42.9735,42.9897,42.9492,42.9573,20784.0
2018-09-10 12:45:00,53.0,53.03,52.97,52.97,20211.0,42.9573,42.9816,42.933,42.933,20211.0
2018-09-10 12:50:00,52.97,52.97,52.93,52.95,20356.0,42.933,42.933,42.9005,42.9168,20356.0
2018-09-10 12:55:00,52.94,52.96,52.89,52.9,13310.0,42.9087,42.9249,42.8681,42.8762,13310.0
2018-09-10 13:00:00,52.89,52.93,52.88,52.92,12169.0,42.8681,42.9005,42.86,42.8924,12169.0
2018-09-10 13:05:00,52.92,52.96,52.9,52.9,10600.0,42.8924,42.9249,42.8762,42.8762,10600.0
2018-09-10 13:10:00,52.9,52.91,52.88,52.91,12111.0,42.8762,42.8843,42.86,42.8843,12111.0
2018-09-10 13:15:00,52.9,52.92,52.89,52.9,14065.0,42.8762,42.8924,42.8681,42.8762,14065.0
2018-09-10 13:20:00,52.9,52.93,52.89,52.93,12065.0,42.8762,42.9005,42.8681,42.9005,12065.0
2018-09-10 13:25:00,52.93,52.97,52.93,52.96,12071.0,42.9005,42.933,42.9005,42.9249,12071.0
2018-09-10 13:30:00,52.96,52.98,52.93,52.93,15974.0,42.9249,42.9411,42.9005,42.9005,15974.0
2018-09-10 13:35:00,52.93,52.95,52.91,52.92,12716.0,42.9005,42.9168,42.8843,42.8924,12716.0
2018-09-10 13:40:00,52.92,52.94,52.91,52.94,9843.0,42.8924,42.9087,42.8843,42.9087,9843.0
2018-09-10 13:45:00,52.94,52.94,52.88,52.88,15493.0,42.9087,42.9087,42.86,42.86,15493.0
2018-09-10 13:50:00,52.89,52.95,52.89,52.95,11505.0,42.8681,42.9168,42.8681,42.9168,11505.0
2018-09-10 13:55:00,52.94,53.0,52.94,53.0,7169.0,42.9087,42.9573,42.9087,42.9573,7169.0
2018-09-10 14:00:00,52.99,53.0,52.95,52.98,23154.0,42.9492,42.9573,42.9168,42.9411,23154.0
2018-09-10 14:05:00,52.98,52.98,52.92,52.93,18549.0,42.9411,42.9411,42.8924,42.9005,18549.0
2018-09-10 14:10:00,52.94,52.97,52.93,52.97,14577.0,42.9087,42.933,42.9005,42.933,14577.0
2018-09-10 14:15:00,52.98,52.98,52.91,52.92,17910.0,42.9411,42.9411,42.8843,42.8924,17910.0
2018-09-10 14:20:00,52.92,52.94,52.9,52.92,15093.0,42.8924,42.9087,42.8762,42.8924,15093.0
2018-09-10 14:25:00,52.93,52.96,52.92,52.93,12796.0,42.9005,42.9249,42.8924,42.9005,12796.0
2018-09-10 14:30:00,52.94,52.94,52.9,52.92,13926.0,42.9087,42.9087,42.8762,42.8924,13926.0
2018-09-10 14:35:00,52.91,52.97,52.91,52.97,19497.0,42.8843,42.933,42.8843,42.933,19497.0
2018-09-10 14:40:00,52.97,52.99,52.97,52.98,16532.0,42.933,42.9492,42.933,42.9411,16532.0
2018-09-10 14:45:00,52.98,52.99,52.97,52.97,11920.0,42.9411,42.9492,42.933,42.933,11920.0
2018-09-10 14:50:00,52.98,53.0,52.97,52.99,20715.0,42.9411,42.9573,42.933,42.9492,20715.0
2018-09-10 14:55:00,53.0,53.01,52.94,52.96,24877.0,42.9573,42.9654,42.9087,42.9249,24877.0
2018-09-10 15:00:00,52.97,53.03,52.97,53.0,28252.0,42.933,42.9816,42.933,42.9573,28252.0
2018-09-10 15:05:00,53.0,53.02,53.0,53.0,17739.0,42.9573,42.9735,42.9573,42.9573,17739.0
2018-09-10 15:10:00,53.01,53.01,52.96,52.97,20707.0,42.9654,42.9654,42.9249,42.933,20707.0
2018-09-10 15:15:00,52.98,52.98,52.94,52.96,22130.0,42.9411,42.9411,42.9087,42.9249,22130.0
2018-09-10 15:20:00,52.96,52.98,52.95,52.98,10430.0,42.9249,42.9411,42.9168,42.9411,10430.0
2018-09-10 15:25:00,52.98,52.99,52.96,52.98,27502.0,42.9411,42.9492,42.9249,42.9411,27502.0
2018-09-10 15:30:00,52.98,52.99,52.93,52.94,26203.0,42.9411,42.9492,42.9005,42.9087,26203.0
2018-09-10 15:35:00,52.93,52.94,52.91,52.91,27769.0,42.9005,42.9087,42.8843,42.8843,27769.0
2018-09-10 15:40:00,52.91,52.96,52.9,52.96,35606.0,42.8843,42.9249,42.8762,42.9249,35606.0
2018-09-10 15:45:00,52.96,52.97,52.91,52.93,52171.0,42.9249,42.933,42.8843,42.9005,52171.0
2018-09-10 15:50:00,52.92,52.93,52.86,52.86,50888.0,42.8924,42.9005,42.8438,42.8438,50888.0
2018-09-10 15:55:00,52.86,52.88,52.82,52.88,161777.0,42.8438,42.86,42.8114,42.86,161777.0
2018-09-11 09:30:00,52.51,52.74,52.5,52.63,52467.0,42.5601,42.7465,42.552,42.6574,52467.0
2018-09-11 09:35:00,52.61,52.61,52.27,52.37,40550.0,42.6412,42.6412,42.3656,42.4467,40550.0
2018-09-11 09:40:00,52.37,52.37,52.16,52.18,34098.0,42.4467,42.4467,42.2764,42.2927,34098.0
2018-09-11 09:45:00,52.18,52.18,52.01,52.08,48814.0,42.2927,42.2927,42.1549,42.2116,48814.0
2018-09-11 09:50:00,52.09,52.22,52.06,52.14,34488.0,42.2197,42.3251,42.1954,42.2602,34488.0
2018-09-11 09:55:00,52.12,52.15,52.06,52.14,25266.0,42.244,42.2683,42.1954,42.2602,25266.0
2018-09-11 10:00:00,52.13,52.15,52.05,52.1,41277.0,42.2521,42.2683,42.1873,42.2278,41277.0
2018-09-11 10:05:00,52.11,52.34,52.11,52.3,32288.0,42.2359,42.4223,42.2359,42.3899,32288.0
2018-09-11 10:10:00,52.29,52.29,52.15,52.25,33529.0,42.3818,42.3818,42.2683,42.3494,33529.0
2018-09-11 10:15:00,52.25,52.26,52.1,52.1,30327.0,42.3494,42.3575,42.2278,42.2278,30327.0
2018-09-11 10:20:00,52.1,52.12,52.07,52.07,27384.0,42.2278,42.244,42.2035,42.2035,27384.0
2018-09-11 10:25:00,52.06,52.06,51.96,52.01,22298.0,42.1954,42.1954,42.1143,42.1549,22298.0
2018-09-11 10:30:00,52.0,52.12,51.94,52.03,33402.0,42.1468,42.244,42.0981,42.1711,33402.0
2018-09-11 10:35:00,52.02,52.08,51.97,52.06,22027.0,42.163,42.2116,42.1225,42.1954,22027.0
2018-09-11 10:40:00,52.06,52.07,51.86,51.93,23432.0,42.1954,42.2035,42.0333,42.09,23432.0
2018-09-11 10:45:00,51.95,52.01,51.94,52.0,23494.0,42.1062,42.1549,42.0981,42.1468,23494.0
2018-09-11 10:50:00,52.0,52.03,51.95,51.95,21096.0,42.1468,42.1711,42.1062,42.1062,21096.0
2018-09-11 10:55:00,51.96,51.99,51.92,51.99,23635.0,42.1143,42.1387,42.0819,42.1387,23635.0
2018-09-11 11:00:00,51.99,52.09,51.99,52.08,18581.0,42.1387,42.2197,42.1387,42.2116,18581.0
2018-09-11 11:05:00,52.09,52.14,52.08,52.14,20034.0,42.2197,42.2602,42.2116,42.2602,20034.0
2018-09-11 11:10:00,52.14,52.15,52.03,52.03,32565.0,42.2602,42.2683,42.1711,42.1711,32565.0
2018-09-11 11:15:00,52.03,52.12,52.03,52.11,22274.0,42.1711,42.244,42.1711,42.2359,22274.0
2018-09-11 11:20:00,52.11,52.13,52.06,52.11,49355.0,42.2359,42.2521,42.1954,42.2359,49355.0
2018-09-11 11:25:00,52.11,52.21,52.11,52.2,18765.0,42.2359,42.317,42.2359,42.3089,18765.0
2018-09-11 11:30:00,52.21,52.23,52.19,52.22,20036.0,42.317,42.3332,42.3008,42.3251,20036.0
2018-09-11 11:35:00,52.22,52.22,52.19,52.19,17530.0,42.3251,42.3251,42.3008,42.3008,17530.0
2018-09-11 11:40:00,52.2,52.25,52.14,52.25,34121.0,42.3089,42.3494,42.2602,42.3494,34121.0
2018-09-11 11:45:00,52.26,52.28,52.24,52.26,14938.0,42.3575,42.3737,42.3413,42.3575,14938.0
2018-09-11 11:50:00,52.26,52.32,52.25,52.31,28225.0,42.3575,42.4061,42.3494,42.398,28225.0
2018-09-11 11:55:00,52.31,52.38,52.3,52.37,22139.0,42.398,42.4548,42.3899,42.4467,22139.0
2018-09-11 12:00:00,52.37,52.37,52.29,52.29,15948.0,42.4467,42.4467,42.3818,42.3818,15948.0
2018-09-11 12:05:00,52.29,52.35,52.28,52.35,17326.0,42.3818,42.4304,42.3737,42.4304,17326.0
2018-09-11 12:10:00,52.35,52.36,52.3,52.3,27890.0,42.4304,42.4386,42.3899,42.3899,27890.0
2018-09-11 12:15:00,52.3,52.3,52.22,52.24,62229.0,42.3899,42.3899,42.3251,42.3413,62229.0
2018-09-11 12:20:00,52.24,52.25,52.21,52.22,22107.0,42.3413,42.3494,42.317,42.3251,22107.0
2018-09-11 12:25:00,52.22,52.23,52.21,52.22,19156.0,42.3251,42.3332,42.317,42.3251,19156.0
2018-09-11 12:30:00,52.22,52.29,52.21,52.28,26237.0,42.3251,42.3818,42.317,42.3737,26237.0
2018-09-11 12:35:00,52.28,52.28,52.21,52.23,24480.0,42.3737,42.3737,42.317,42.3332,24480.0
2018-09-11 12:40:00,52.23,52.23,52.19,52.22,26098.0,42.3332,42.3332,42.3008,42.3251,26098.0
2018-09-11 12:45:00,52.23,52.25,52.2,52.24,21479.0,42.3332,42.3494,42.3089,42.3413,21479.0
2018-09-11 12:50:00,52.24,52.24,52.22,52.24,7284.0,42.3413,42.3413,42.3251,42.3413,7284.0
2018-09-11 12:55:00,52.23,52.25,52.23,52.25,14920.0,42.3332,42.3494,42.3332,42.3494,14920.0
2018-09-11 13:00:00,52.26,52.27,52.25,52.26,15815.0,42.3575,42.3656,42.3494,42.3575,15815.0
2018-09-11 13:05:00,52.25,52.25,52.21,52.25,30645.0,42.3494,42.3494,42.317,42.3494,30645.0
2018-09-11 13:10:00,52.25,52.31,52.24,52.28,24905.0,42.3494,42.398,42.3413,42.3737,24905.0
2018-09-11 13:15:00,52.28,52.36,52.27,52.36,19596.0,42.3737,42.4386,42.3656,42.4386,19596.0
2018-09-11 13:20:00,52.36,52.37,52.31,52.33,13150.0,42.4386,42.4467,42.398,42.4142,13150.0
2018-09-11 13:25:00,52.33,52.36,52.33,52.36,8772.0,42.4142,42.4386,42.4142,42.4386,8772.0
2018-09-11 13:30:00,52.36,52.37,52.32,52.33,17426.0,42.4386,42.4467,42.4061,42.4142,17426.0
2018-09-11 13:35:00,52.33,52.35,52.29,52.3,16185.0,42.4142,42.4304,42.3818,42.3899,16185.0
2018-09-11 13:40:00,52.3,52.32,52.25,52.26,18368.0,42.3899,42.4061,42.3494,42.3575,18368.0
2018-09-11 13:45:00,52.26,52.28,52.22,52.22,37062.0,42.3575,42.3737,42.3251,42.3251,37062.0
2018-09-11 13:50:00,52.23,52.26,52.21,52.24,23888.0,42.3332,42.3575,42.317,42.3413,23888.0
2018-09-11 13:55:00,52.25,52.29,52.24,52.28,12586.0,42.3494,42.3818,42.3413,42.3737,12586.0
2018-09-11 14:00:00,52.28,52.3,52.26,52.29,27655.0,42.3737,42.3899,42.3575,42.3818,27655.0
2018-09-11 14:05:00,52.29,52.29,52.28,52.28,6459.0,42.3818,42.3818,42.3737,42.3737,6459.0
2018-09-11 14:10:00,52.29,52.29,52.24,52.25,16038.0,42.3818,42.3818,42.3413,42.3494,16038.0
2018-09-11 14:15:00,52.24,52.26,52.22,52.26,34246.0,42.3413,42.3575,42.3251,42.3575,34246.0
2018-09-11 14:20:00,52.25,52.25,52.22,52.22,22790.0,42.3494,42.3494,42.3251,42.3251,22790.0
2018-09-11 14:25:00,52.23,52.25,52.22,52.23,17135.0,42.3332,42.3494,42.3251,42.3332,17135.0
2018-09-11 14:30:00,52.24,52.27,52.24,52.26,27722.0,42.3413,42.3656,42.3413,42.3575,27722.0
2018-09-11 14:35:00,52.26,52.26,52.22,52.23,20056.0,42.3575,42.3575,42.3251,42.3332,20056.0
2018-09-11 14:40:00,52.23,52.23,52.18,52.18,33709.0,42.3332,42.3332,42.2927,42.2927,33709.0
2018-09-11 14:45:00,52.18,52.23,52.17,52.23,26447.0,42.2927,42.3332,42.2846,42.3332,26447.0
2018-09-11 14:50:00,52.23,52.25,52.22,52.25,17728.0,42.3332,42.3494,42.3251,42.3494,17728.0
2018-09-11 14:55:00,52.25,52.25,52.22,52.23,29952.0,42.3494,42.3494,42.3251,42.3332,29952.0
2018-09-11 15:00:00,52.23,52.26,52.2,52.23,36884.0,42.3332,42.3575,42.3089,42.3332,36884.0
2018-09-11 15:05:00,52.22,52.24,52.21,52.22,34059.0,42.3251,42.3413,42.317,42.3251,34059.0
2018-09-11 15:10:00,52.21,52.23,52.21,52.22,28454.0,42.317,42.3332,42.317,42.3251,28454.0
2018-09-11 15:15:00,52.23,52.25,52.19,52.21,68343.0,42.3332,42.3494,42.3008,42.317,68343.0
2018-09-11 15:20:00,52.2,52.22,52.19,52.19,61376.0,42.3089,42.3251,42.3008,42.3008,61376.0
2018-09-11 15:25:00,52.2,52.27,52.19,52.26,42944.0,42.3089,42.3656,42.3008,42.3575,42944.0
2018-09-11 15:30:00,52.25,52.27,52.23,52.23,37680.0,42.3494,42.3656,42.3332,42.3332,37680.0
2018-09-11 15:35:00,52.23,52.24,52.21,52.22,38891.0,42.3332,42.3413,42.317,42.3251,38891.0
2018-09-11 15:40:00,52.22,52.23,52.21,52.23,36766.0,42.3251,42.3332,42.317,42.3332,36766.0
2018-09-11 15:45:00,52.22,52.22,52.08,52.14,132175.0,42.3251,42.3251,42.2116,42.2602,132175.0
2018-09-11 15:50:00,52.14,52.14,52.11,52.13,73038.0,42.2602,42.2602,42.2359,42.2521,73038.0
2018-09-11 15:55:00,52.13,52.18,52.12,52.14,194211.0,42.2521,42.2927,42.244,42.2602,194211.0
2018-09-12 09:30:00,52.15,52.44,52.15,52.44,35781.0,42.2683,42.5034,42.2683,42.5034,35781.0
2018-09-12 09:35:00,52.45,52.81,52.44,52.79,26642.0,42.5115,42.8033,42.5034,42.7871,26642.0
2018-09-12 09:40:00,52.76,52.87,52.7,52.83,20170.0,42.7628,42.8519,42.7141,42.8195,20170.0
2018-09-12 09:45:00,52.84,52.87,52.78,52.78,26326.0,42.8276,42.8519,42.779,42.779,26326.0
2018-09-12 09:50:00,52.78,52.88,52.73,52.86,22692.0,42.779,42.86,42.7384,42.8438,22692.0
2018-09-12 09:55:00,52.85,52.94,52.71,52.74,21255.0,42.8357,42.9087,42.7222,42.7465,21255.0
2018-09-12 10:00:00,52.75,52.83,52.75,52.8,13451.0,42.7547,42.8195,42.7547,42.7952,13451.0
2018-09-12 10:05:00,52.8,52.84,52.73,52.79,16181.0,42.7952,42.8276,42.7384,42.7871,16181.0
2018-09-12 10:10:00,52.8,52.9,52.77,52.83,19493.0,42.7952,42.8762,42.7709,42.8195,19493.0
2018-09-12 10:15:00,52.84,52.88,52.73,52.74,13775.0,42.8276,42.86,42.7384,42.7465,13775.0
2018-09-12 10:20:00,52.73,52.77,52.69,52.77,24475.0,42.7384,42.7709,42.706,42.7709,24475.0
2018-09-12 10:25:00,52.78,52.84,52.75,52.83,20040.0,42.779,42.8276,42.7547,42.8195,20040.0
2018-09-12 10:30:00,52.84,52.85,52.78,52.8,12407.0,42.8276,42.8357,42.779,42.7952,12407.0
2018-09-12 10:35:00,52.8,52.87,52.78,52.87,22896.0,42.7952,42.8519,42.779,42.8519,22896.0
2018-09-12 10:40:00,52.88,52.9,52.82,52.82,18004.0,42.86,42.8762,42.8114,42.8114,18004.0
2018-09-12 10:45:00,52.82,52.85,52.77,52.78,15128.0,42.8114,42.8357,42.7709,42.779,15128.0
2018-09-12 10:50:00,52.78,52.78,52.66,52.66,14719.0,42.779,42.779,42.6817,42.6817,14719.0
2018-09-12 10:55:00,52.66,52.69,52.61,52.62,13392.0,42.6817,42.706,42.6412,42.6493,13392.0
2018-09-12 11:00:00,52.61,52.64,52.57,52.62,15484.0,42.6412,42.6655,42.6088,42.6493,15484.0
2018-09-12 11:05:00,52.61,52.61,52.53,52.55,10956.0,42.6412,42.6412,42.5763,42.5926,10956.0
2018-09-12 11:10:00,52.55,52.63,52.48,52.59,19922.0,42.5926,42.6574,42.5358,42.625,19922.0
2018-09-12 11:15:00,52.59,52.65,52.59,52.63,15568.0,42.625,42.6736,42.625,42.6574,15568.0
2018-09-12 11:20:00,52.61,52.74,52.59,52.73,21641.0,42.6412,42.7465,42.625,42.7384,21641.0
2018-09-12 11:25:00,52.72,52.83,52.68,52.83,16161.0,42.7303,42.8195,42.6979,42.8195,16161.0
2018-09-12 11:30:00,52.83,52.86,52.75,52.76,10234.0,42.8195,42.8438,42.7547,42.7628,10234.0
2018-09-12 11:35:00,52.76,52.76,52.66,52.74,12033.0,42.7628,42.7628,42.6817,42.7465,12033.0
2018-09-12 11:40:00,52.76,52.76,52.68,52.68,7509.0,42.7628,42.7628,42.6979,42.6979,7509.0
2018-09-12 11:45:00,52.67,52.68,52.61,52.61,7128.0,42.6898,42.6979,42.6412,42.6412,7128.0
2018-09-12 11:50:00,52.62,52.62,52.52,52.55,14919.0,42.6493,42.6493,42.5682,42.5926,14919.0
2018-09-12 11:55:00,52.55,52.56,52.53,52.54,11980.0,42.5926,42.6007,42.5763,42.5844,11980.0
2018-09-12 12:00:00,52.54,52.54,52.49,52.54,8882.0,42.5844,42.5844,42.5439,42.5844,8882.0
2018-09-12 12:05:00,52.53,52.62,52.52,52.54,28998.0,42.5763,42.6493,42.5682,42.5844,28998.0
2018-09-12 12:10:00,52.53,52.55,52.51,52.53,10342.0,42.5763,42.5926,42.5601,42.5763,10342.0
2018-09-12 12:15:00,52.54,52.6,52.53,52.59,12484.0,42.5844,42.6331,42.5763,42.625,12484.0
2018-09-12 12:20:00,52.59,52.64,52.58,52.63,10802.0,42.625,42.6655,42.6169,42.6574,10802.0
2018-09-12 12:25:00,52.63,52.65,52.61,52.63,9048.0,42.6574,42.6736,42.6412,42.6574,9048.0
2018-09-12 12:30:00,52.63,52.63,52.6,52.61,9991.0,42.6574,42.6574,42.6331,42.6412,9991.0
2018-09-12 12:35:00,52.6,52.63,52.58,52.59,10663.0,42.6331,42.6574,42.6169,42.625,10663.0
2018-09-12 12:40:00,52.59,52.63,52.58,52.62,9781.0,42.625,42.6574,42.6169,42.6493,9781.0
2018-09-12 12:45:00,52.62,52.64,52.62,52.63,4547.0,42.6493,42.6655,42.6493,42.6574,4547.0
2018-09-12 12:50:00,52.64,52.66,52.63,52.65,8766.0,42.6655,42.6817,42.6574,42.6736,8766.0
2018-09-12 12:55:00,52.65,52.71,52.65,52.7,10289.0,42.6736,42.7222,42.6736,42.7141,10289.0
2018-09-12 13:00:00,52.7,52.71,52.68,52.69,8604.0,42.7141,42.7222,42.6979,42.706,8604.0
2018-09-12 13:05:00,52.7,52.7,52.66,52.68,11755.0,42.7141,42.7141,42.6817,42.6979,11755.0
2018-09-12 13:10:00,52.67,52.71,52.67,52.71,6148.0,42.6898,42.7222,42.6898,42.7222,6148.0
2018-09-12 13:15:00,52.71,52.72,52.7,52.7,8644.0,42.7222,42.7303,42.7141,42.7141,8644.0
2018-09-12 13:20:00,52.71,52.73,52.69,52.73,7534.0,42.7222,42.7384,42.706,42.7384,7534.0
2018-09-12 13:25:00,52.72,52.74,52.7,52.71,11229.0,42.7303,42.7465,42.7141,42.7222,11229.0
2018-09-12 13:30:00,52.7,52.74,52.69,52.73,9756.0,42.7141,42.7465,42.706,42.7384,9756.0
2018-09-12 13:35:00,52.72,52.74,52.71,52.73,7344.0,42.7303,42.7465,42.7222,42.7384,7344.0
2018-09-12 13:40:00,52.73,52.75,52.7,52.71,6301.0,42.7384,42.7547,42.7141,42.7222,6301.0
2018-09-12 13:45:00,52.71,52.71,52.66,52.67,9387.0,42.7222,42.7222,42.6817,42.6898,9387.0
2018-09-12 13:50:00,52.68,52.71,52.67,52.7,6600.0,42.6979,42.7222,42.6898,42.7141,6600.0
2018-09-12 13:55:00,52.7,52.74,52.69,52.73,8356.0,42.7141,42.7465,42.706,42.7384,8356.0
2018-09-12 14:00:00,52.74,52.75,52.71,52.72,11768.0,42.7465,42.7547,42.7222,42.7303,11768.0
2018-09-12 14:05:00,52.73,52.76,52.7,52.71,10332.0,42.7384,42.7628,42.7141,42.7222,10332.0
2018-09-12 14:10:00,52.71,52.75,52.71,52.74,8287.0,42.7222,42.7547,42.7222,42.7465,8287.0
2018-09-12 14:15:00,52.74,52.78,52.73,52.76,14502.0,42.7465,42.779,42.7384,42.7628,14502.0
2018-09-12 14:20:00,52.76,52.79,52.75,52.78,8619.0,42.7628,42.7871,42.7547,42.779,8619.0
2018-09-12 14:25:00,52.78,52.78,52.75,52.77,10219.0,42.779,42.779,42.7547,42.7709,10219.0
2018-09-12 14:30:00,52.77,52.78,52.75,52.76,12183.0,42.7709,42.779,42.7547,42.7628,12183.0
2018-09-12 14:35:00,52.77,52.85,52.76,52.84,12646.0,42.7709,42.8357,42.7628,42.8276,12646.0
2018-09-12 14:40:00,52.85,52.85,52.81,52.84,12174.0,42.8357,42.8357,42.8033,42.8276,12174.0
2018-09-12 14:45:00,52.84,52.93,52.81,52.93,17875.0,42.8276,42.9005,42.8033,42.9005,17875.0
2018-09-12 14:50:00,52.93,52.94,52.92,52.93,9017.0,42.9005,42.9087,42.8924,42.9005,9017.0
2018-09-12 14:55:00,52.93,52.93,52.9,52.9,12007.0,42.9005,42.9005,42.8762,42.8762,12007.0
2018-09-12 15:00:00,52.91,52.91,52.89,52.89,9362.0,42.8843,42.8843,42.8681,42.8681,9362.0
2018-09-12 15:05:00,52.89,52.9,52.87,52.9,17684.0,42.8681,42.8762,42.8519,42.8762,17684.0
2018-09-12 15:10:00,52.91,52.93,52.9,52.92,12780.0,42.8843,42.9005,42.8762,42.8924,12780.0
2018-09-12 15:15:00,52.91,52.96,52.91,52.95,12768.0,42.8843,42.9249,42.8843,42.9168,12768.0
2018-09-12 15:20:00,52.96,53.0,52.95,53.0,10941.0,42.9249,42.9573,42.9168,42.9573,10941.0
2018-09-12 15:25:00,53.0,53.03,52.99,53.02,14808.0,42.9573,42.9816,42.9492,42.9735,14808.0
2018-09-12 15:30:00,53.02,53.08,53.01,53.05,30844.0,42.9735,43.0221,42.9654,42.9978,30844.0
2018-09-12 15:35:00,53.05,53.06,53.02,53.02,23854.0,42.9978,43.0059,42.9735,42.9735,23854.0
2018-09-12 15:40:00,53.03,53.04,53.02,53.03,26776.0,42.9816,42.9897,42.9735,42.9816,26776.0
2018-09-12 15:45:00,53.04,53.05,52.95,52.97,46178.0,42.9897,42.9978,42.9168,42.933,46178.0
2018-09-12 15:50:00,52.97,53.0,52.94,53.0,63835.0,42.933,42.9573,42.9087,42.9573,63835.0
2018-09-12 15:55:00,52.99,52.99,52.94,52.95,128658.0,42.9492,42.9492,42.9087,42.9168,128658.0
2018-09-13 09:30:00,53.19,53.63,53.19,53.41,36638.0,43.1113,43.4679,43.1113,43.2896,36638.0
2018-09-13 09:35:00,53.39,53.44,53.21,53.34,26528.0,43.2734,43.3139,43.1275,43.2329,26528.0
2018-09-13 09:40:00,53.41,53.44,53.24,53.35,16346.0,43.2896,43.3139,43.1518,43.241,16346.0
2018-09-13 09:45:00,53.35,53.42,53.19,53.28,19733.0,43.241,43.2977,43.1113,43.1842,19733.0
2018-09-13 09:50:00,53.28,53.35,53.24,53.33,16823.0,43.1842,43.241,43.1518,43.2248,16823.0
2018-09-13 09:55:00,53.35,53.37,53.23,53.28,19351.0,43.241,43.2572,43.1437,43.1842,19351.0
2018-09-13 10:00:00,53.29,53.35,53.23,53.27,24723.0,43.1923,43.241,43.1437,43.1761,24723.0
2018-09-13 10:05:00,53.28,53.33,53.21,53.3,26167.0,43.1842,43.2248,43.1275,43.2004,26167.0
2018-09-13 10:10:00,53.3,53.41,53.3,53.32,26174.0,43.2004,43.2896,43.2004,43.2166,26174.0
2018-09-13 10:15:00,53.31,53.35,53.22,53.25,20930.0,43.2085,43.241,43.1356,43.1599,20930.0
2018-09-13 10:20:00,53.22,53.4,53.19,53.37,36236.0,43.1356,43.2815,43.1113,43.2572,36236.0
2018-09-13 10:25:00,53.37,53.37,53.25,53.29,111026.0,43.2572,43.2572,43.1599,43.1923,111026.0
2018-09-13 10:30:00,53.3,53.32,53.24,53.26,13450.0,43.2004,43.2166,43.1518,43.168,13450.0
2018-09-13 10:35:00,53.26,53.29,53.18,53.2,32746.0,43.168,43.1923,43.1032,43.1194,32746.0
2018-09-13 10:40:00,53.2,53.2,53.15,53.16,17891.0,43.1194,43.1194,43.0789,43.087,17891.0
2018-09-13 10:45:00,53.16,53.2,53.08,53.08,38393.0,43.087,43.1194,43.0221,43.0221,38393.0
2018-09-13 10:50:00,53.07,53.14,53.05,53.07,17540.0,43.014,43.0708,42.9978,43.014,17540.0
2018-09-13 10:55:00,53.07,53.15,53.05,53.1,15654.0,43.014,43.0789,42.9978,43.0383,15654.0
2018-09-13 11:00:00,53.1,53.11,52.91,52.94,51783.0,43.0383,43.0464,42.8843,42.9087,51783.0
2018-09-13 11:05:00,52.95,53.0,52.94,52.95,32448.0,42.9168,42.9573,42.9087,42.9168,32448.0
2018-09-13 11:10:00,52.95,52.97,52.93,52.95,17554.0,42.9168,42.933,42.9005,42.9168,17554.0
2018-09-13 11:15:00,52.95,52.95,52.88,52.91,26457.0,42.9168,42.9168,42.86,42.8843,26457.0
2018-09-13 11:20:00,52.91,52.93,52.87,52.91,19495.0,42.8843,42.9005,42.8519,42.8843,19495.0
2018-09-13 11:25:00,52.91,53.0,52.9,52.91,16007.0,42.8843,42.9573,42.8762,42.8843,16007.0
2018-09-13 11:30:00,52.91,52.96,52.86,52.95,13310.0,42.8843,42.9249,42.8438,42.9168,13310.0
2018-09-13 11:35:00,52.95,52.98,52.9,52.96,12607.0,42.9168,42.9411,42.8762,42.9249,12607.0
2018-09-13 11:40:00,52.96,53.01,52.93,52.95,18377.0,42.9249,42.9654,42.9005,42.9168,18377.0
2018-09-13 11:45:00,52.95,52.97,52.9,52.91,9382.0,42.9168,42.933,42.8762,42.8843,9382.0
2018-09-13 11:50:00,52.9,52.96,52.9,52.95,10867.0,42.8762,42.9249,42.8762,42.9168,10867.0
2018-09-13 11:55:00,52.95,53.01,52.95,53.01,15143.0,42.9168,42.9654,42.9168,42.9654,15143.0
2018-09-13 12:00:00,53.03,53.08,53.02,53.02,12650.0,42.9816,43.0221,42.9735,42.9735,12650.0
2018-09-13 12:05:00,53.02,53.03,53.0,53.02,12643.0,42.9735,42.9816,42.9573,42.9735,12643.0
2018-09-13 12:10:00,53.02,53.04,53.0,53.03,8128.0,42.9735,42.9897,42.9573,42.9816,8128.0
2018-09-13 12:15:00,53.03,53.05,53.01,53.02,9203.0,42.9816,42.9978,42.9654,42.9735,9203.0
2018-09-13 12:20:00,53.02,53.05,52.99,53.01,16026.0,42.9735,42.9978,42.9492,42.9654,16026.0
2018-09-13 12:25:00,53.01,53.02,52.99,52.99,12636.0,42.9654,42.9735,42.9492,42.9492,12636.0
2018-09-13 12:30:00,53.0,53.01,52.98,53.0,12340.0,42.9573,42.9654,42.9411,42.9573,12340.0
2018-09-13 12:35:00,53.0,53.0,52.94,52.96,12313.0,42.9573,42.9573,42.9087,42.9249,12313.0
2018-09-13 12:40:00,52.95,52.97,52.94,52.95,9598.0,42.9168,42.933,42.9087,42.9168,9598.0
2018-09-13 12:45:00,52.96,52.96,52.9,52.9,8722.0,42.9249,42.9249,42.8762,42.8762,8722.0
2018-09-13 12:50:00,52.9,52.99,52.9,52.97,10976.0,42.8762,42.9492,42.8762,42.933,10976.0
2018-09-13 12:55:00,52.98,53.0,52.96,52.98,8155.0,42.9411,42.9573,42.9249,42.9411,8155.0
2018-09-13 13:00:00,52.99,53.01,52.98,53.0,15914.0,42.9492,42.9654,42.9411,42.9573,15914.0
2018-09-13 13:05:00,53.0,53.11,52.99,53.07,28487.0,42.9573,43.0464,42.9492,43.014,28487.0
2018-09-13 13:10:00,53.07,53.1,53.03,53.04,13901.0,43.014,43.0383,42.9816,42.9897,13901.0
2018-09-13 13:15:00,53.04,53.05,53.0,53.01,9893.0,42.9897,42.9978,42.9573,42.9654,9893.0
2018-09-13 13:20:00,53.0,53.05,52.99,53.03,19460.0,42.9573,42.9978,42.9492,42.9816,19460.0
2018-09-13 13:25:00,53.02,53.02,52.99,53.01,8321.0,42.9735,42.9735,42.9492,42.9654,8321.0
2018-09-13 13:30:00,53.0,53.0,52.95,52.97,11055.0,42.9573,42.9573,42.9168,42.933,11055.0
2018-09-13 13:35:00,52.96,52.99,52.94,52.95,13020.0,42.9249,42.9492,42.9087,42.9168,13020.0
2018-09-13 13:40:00,52.96,53.0,52.95,52.96,16556.0,42.9249,42.9573,42.9168,42.9249,16556.0
2018-09-13 13:45:00,52.96,52.98,52.93,52.94,11076.0,42.9249,42.9411,42.9005,42.9087,11076.0
2018-09-13 13:50:00,52.94,53.0,52.94,53.0,13676.0,42.9087,42.9573,42.9087,42.9573,13676.0
2018-09-13 13:55:00,53.0,53.0,52.98,52.99,21708.0,42.9573,42.9573,42.9411,42.9492,21708.0
2018-09-13 14:00:00,52.99,53.0,52.97,52.98,21018.0,42.9492,42.9573,42.933,42.9411,21018.0
2018-09-13 14:05:00,52.98,53.05,52.97,53.05,18313.0,42.9411,42.9978,42.933,42.9978,18313.0
2018-09-13 14:10:00,53.05,53.07,52.92,52.94,37486.0,42.9978,43.014,42.8924,42.9087,37486.0
2018-09-13 14:15:00,52.94,53.0,52.92,52.96,35433.0,42.9087,42.9573,42.8924,42.9249,35433.0
2018-09-13 14:20:00,52.95,52.99,52.9,52.98,25744.0,42.9168,42.9492,42.8762,42.9411,25744.0
2018-09-13 14:25:00,52.99,53.0,52.95,52.95,21738.0,42.9492,42.9573,42.9168,42.9168,21738.0
2018-09-13 14:30:00,52.95,52.97,52.94,52.97,20659.0,42.9168,42.933,42.9087,42.933,20659.0
2018-09-13 14:35:00,52.97,53.01,52.94,52.98,35395.0,42.933,42.9654,42.9087,42.9411,35395.0
2018-09-13 14:40:00,52.98,53.0,52.97,53.0,20296.0,42.9411,42.9573,42.933,42.9573,20296.0
2018-09-13 14:45:00,53.0,53.0,52.95,52.99,19008.0,42.9573,42.9573,42.9168,42.9492,19008.0
2018-09-13 14:50:00,52.99,53.0,52.93,52.93,29572.0,42.9492,42.9573,42.9005,42.9005,29572.0
2018-09-13 14:55:00,52.94,52.99,52.94,52.96,12804.0,42.9087,42.9492,42.9087,42.9249,12804.0
2018-09-13 15:00:00,52.97,53.0,52.95,53.0,24615.0,42.933,42.9573,42.9168,42.9573,24615.0
2018-09-13 15:05:00,53.0,53.01,52.97,52.98,22570.0,42.9573,42.9654,42.933,42.9411,22570.0
2018-09-13 15:10:00,52.97,53.02,52.97,53.0,19908.0,42.933,42.9735,42.933,42.9573,19908.0
2018-09-13 15:15:00,53.0,53.01,52.98,53.0,20147.0,42.9573,42.9654,42.9411,42.9573,20147.0
2018-09-13 15:20:00,53.0,53.01,52.96,52.99,46664.0,42.9573,42.9654,42.9249,42.9492,46664.0
2018-09-13 15:25:00,53.0,53.01,52.98,52.99,32115.0,42.9573,42.9654,42.9411,42.9492,32115.0
2018-09-13 15:30:00,52.99,52.99,52.93,52.96,29830.0,42.9492,42.9492,42.9005,42.9249,29830.0
2018-09-13 15:35:00,52.97,52.97,52.9,52.91,24865.0,42.933,42.933,42.8762,42.8843,24865.0
2018-09-13 15:40:00,52.91,52.92,52.9,52.91,27321.0,42.8843,42.8924,42.8762,42.8843,27321.0
2018-09-13 15:45:00,52.91,52.93,52.89,52.91,61213.0,42.8843,42.9005,42.8681,42.8843,61213.0
2018-09-13 15:50:00,52.92,52.97,52.9,52.96,52333.0,42.8924,42.933,42.8762,42.9249,52333.0
2018-09-13 15:55:00,52.96,52.98,52.93,52.95,166202.0,42.9249,42.9411,42.9005,42.9168,166202.0
2018-09-14 09:30:00,53.09,53.34,52.97,53.26,28114.0,43.0302,43.2329,42.933,43.168,28114.0
2018-09-14 09:35:00,53.28,53.37,53.17,53.32,19572.0,43.1842,43.2572,43.0951,43.2166,19572.0
2018-09-14 09:40:00,53.33,53.36,53.25,53.3,15808.0,43.2248,43.2491,43.1599,43.2004,15808.0
2018-09-14 09:45:00,53.31,53.37,53.16,53.16,34370.0,43.2085,43.2572,43.087,43.087,34370.0
2018-09-14 09:50:00,53.17,53.27,53.17,53.21,24960.0,43.0951,43.1761,43.0951,43.1275,24960.0
2018-09-14 09:55:00,53.22,53.25,53.17,53.23,9769.0,43.1356,43.1599,43.0951,43.1437,9769.0
2018-09-14 10:00:00,53.25,53.25,53.07,53.12,13939.0,43.1599,43.1599,43.014,43.0545,13939.0
2018-09-14 10:05:00,53.17,53.18,53.02,53.05,30459.0,43.0951,43.1032,42.9735,42.9978,30459.0
2018-09-14 10:10:00,53.05,53.14,53.0,53.07,48123.0,42.9978,43.0708,42.9573,43.014,48123.0
2018-09-14 10:15:00,53.08,53.19,53.06,53.18,14394.0,43.0221,43.1113,43.0059,43.1032,14394.0
2018-09-14 10:20:00,53.19,53.23,53.17,53.17,17856.0,43.1113,43.1437,43.0951,43.0951,17856.0
2018-09-14 10:25:00,53.16,53.22,53.14,53.18,10600.0,43.087,43.1356,43.0708,43.1032,10600.0
2018-09-14 10:30:00,53.16,53.24,53.16,53.22,13058.0,43.087,43.1518,43.087,43.1356,13058.0
2018-09-14 10:35:00,53.22,53.23,53.11,53.19,31915.0,43.1356,43.1437,43.0464,43.1113,31915.0
2018-09-14 10:40:00,53.2,53.29,53.18,53.28,31410.0,43.1194,43.1923,43.1032,43.1842,31410.0
2018-09-14 10:45:00,53.27,53.3,53.19,53.25,32097.0,43.1761,43.2004,43.1113,43.1599,32097.0
2018-09-14 10:50:00,53.25,53.27,53.14,53.17,14086.0,43.1599,43.1761,43.0708,43.0951,14086.0
2018-09-14 10:55:00,53.18,53.23,53.17,53.2,19201.0,43.1032,43.1437,43.0951,43.1194,19201.0
2018-09-14 11:00:00,53.19,53.22,53.18,53.19,28851.0,43.1113,43.1356,43.1032,43.1113,28851.0
2018-09-14 11:05:00,53.2,53.21,53.11,53.14,34986.0,43.1194,43.1275,43.0464,43.0708,34986.0
2018-09-14 11:10:00,53.16,53.19,53.11,53.14,13771.0,43.087,43.1113,43.0464,43.0708,13771.0
2018-09-14 11:15:00,53.14,53.15,53.11,53.13,13721.0,43.0708,43.0789,43.0464,43.0626,13721.0
2018-09-14 11:20:00,53.13,53.14,53.1,53.12,21981.0,43.0626,43.0708,43.0383,43.0545,21981.0
2018-09-14 11:25:00,53.13,53.18,53.11,53.12,21701.0,43.0626,43.1032,43.0464,43.0545,21701.0
2018-09-14 11:30:00,53.13,53.13,53.09,53.1,26068.0,43.0626,43.0626,43.0302,43.0383,26068.0
2018-09-14 11:35:00,53.09,53.11,53.05,53.08,21526.0,43.0302,43.0464,42.9978,43.0221,21526.0
2018-09-14 11:40:00,53.08,53.13,53.07,53.12,15815.0,43.0221,43.0626,43.014,43.0545,15815.0
2018-09-14 11:45:00,53.13,53.2,53.12,53.14,22992.0,43.0626,43.1194,43.0545,43.0708,22992.0
2018-09-14 11:50:00,53.13,53.13,53.04,53.07,17147.0,43.0626,43.0626,42.9897,43.014,17147.0
2018-09-14 11:55:00,53.06,53.15,53.05,53.1,34966.0,43.0059,43.0789,42.9978,43.0383,34966.0
2018-09-14 12:00:00,53.11,53.11,52.92,52.94,27884.0,43.0464,43.0464,42.8924,42.9087,27884.0
2018-09-14 12:05:00,52.93,52.93,52.86,52.92,15206.0,42.9005,42.9005,42.8438,42.8924,15206.0
2018-09-14 12:10:00,52.93,52.97,52.92,52.97,11355.0,42.9005,42.933,42.8924,42.933,11355.0
2018-09-14 12:15:00,52.96,52.98,52.9,52.9,18593.0,42.9249,42.9411,42.8762,42.8762,18593.0
2018-09-14 12:20:00,52.92,52.95,52.9,52.9,10589.0,42.8924,42.9168,42.8762,42.8762,10589.0
2018-09-14 12:25:00,52.91,52.94,52.88,52.93,19256.0,42.8843,42.9087,42.86,42.9005,19256.0
2018-09-14 12:30:00,52.93,52.93,52.74,52.77,22713.0,42.9005,42.9005,42.7465,42.7709,22713.0
2018-09-14 12:35:00,52.77,52.81,52.74,52.8,26083.0,42.7709,42.8033,42.7465,42.7952,26083.0
2018-09-14 12:40:00,52.8,52.84,52.79,52.82,11511.0,42.7952,42.8276,42.7871,42.8114,11511.0
2018-09-14 12:45:00,52.81,52.83,52.79,52.83,14469.0,42.8033,42.8195,42.7871,42.8195,14469.0
2018-09-14 12:50:00,52.82,52.89,52.81,52.89,21638.0,42.8114,42.8681,42.8033,42.8681,21638.0
2018-09-14 12:55:00,52.89,52.92,52.89,52.89,11098.0,42.8681,42.8924,42.8681,42.8681,11098.0
2018-09-14 13:00:00,52.89,52.95,52.88,52.94,14286.0,42.8681,42.9168,42.86,42.9087,14286.0
2018-09-14 13:05:00,52.94,52.96,52.91,52.91,12276.0,42.9087,42.9249,42.8843,42.8843,12276.0
2018-09-14 13:10:00,52.91,52.95,52.9,52.91,12218.0,42.8843,42.9168,42.8762,42.8843,12218.0
2018-09-14 13:15:00,52.91,52.95,52.9,52.92,15342.0,42.8843,42.9168,42.8762,42.8924,15342.0
2018-09-14 13:20:00,52.92,52.95,52.89,52.89,16450.0,42.8924,42.9168,42.8681,42.8681,16450.0
2018-09-14 13:25:00,52.9,52.92,52.87,52.87,27139.0,42.8762,42.8924,42.8519,42.8519,27139.0
2018-09-14 13:30:00,52.87,52.9,52.86,52.86,13450.0,42.8519,42.8762,42.8438,42.8438,13450.0
2018-09-14 13:35:00,52.88,52.88,52.79,52.8,13860.0,42.86,42.86,42.7871,42.7952,13860.0
2018-09-14 13:40:00,52.81,52.82,52.62,52.65,50691.0,42.8033,42.8114,42.6493,42.6736,50691.0
2018-09-14 13:45:00,52.65,52.68,52.6,52.6,41054.0,42.6736,42.6979,42.6331,42.6331,41054.0
2018-09-14 13:50:00,52.6,52.65,52.6,52.65,19491.0,42.6331,42.6736,42.6331,42.6736,19491.0
2018-09-14 13:55:00,52.64,52.65,52.59,52.6,32369.0,42.6655,42.6736,42.625,42.6331,32369.0
2018-09-14 14:00:00,52.61,52.64,52.57,52.59,18153.0,42.6412,42.6655,42.6088,42.625,18153.0
2018-09-14 14:05:00,52.58,52.59,52.46,52.49,41352.0,42.6169,42.625,42.5196,42.5439,41352.0
2018-09-14 14:10:00,52.49,52.56,52.49,52.5,23892.0,42.5439,42.6007,42.5439,42.552,23892.0
2018-09-14 14:15:00,52.51,52.61,52.5,52.6,16438.0,42.5601,42.6412,42.552,42.6331,16438.0
2018-09-14 14:20:00,52.6,52.66,52.6,52.65,19174.0,42.6331,42.6817,42.6331,42.6736,19174.0
2018-09-14 14:25:00,52.65,52.68,52.61,52.61,24295.0,42.6736,42.6979,42.6412,42.6412,24295.0
2018-09-14 14:30:00,52.61,52.64,52.56,52.6,21337.0,42.6412,42.6655,42.6007,42.6331,21337.0
2018-09-14 14:35:00,52.6,52.62,52.56,52.59,24704.0,42.6331,42.6493,42.6007,42.625,24704.0
2018-09-14 14:40:00,52.59,52.61,52.48,52.49,47552.0,42.625,42.6412,42.5358,42.5439,47552.0
2018-09-14 14:45:00,52.49,52.5,52.48,52.5,40050.0,42.5439,42.552,42.5358,42.552,40050.0
2018-09-14 14:50:00,52.5,52.5,52.49,52.49,28609.0,42.552,42.552,42.5439,42.5439,28609.0
2018-09-14 14:55:00,52.5,52.54,52.49,52.49,32180.0,42.552,42.5844,42.5439,42.5439,32180.0
2018-09-14 15:00:00,52.5,52.51,52.41,52.41,52122.0,42.552,42.5601,42.4791,42.4791,52122.0
2018-09-14 15:05:00,52.41,52.5,52.41,52.44,28268.0,42.4791,42.552,42.4791,42.5034,28268.0
2018-09-14 15:10:00,52.45,52.47,52.43,52.44,31613.0,42.5115,42.5277,42.4953,42.5034,31613.0
2018-09-14 15:15:00,52.44,52.48,52.44,52.46,38217.0,42.5034,42.5358,42.5034,42.5196,38217.0
2018-09-14 15:20:00,52.47,52.49,52.44,52.45,54387.0,42.5277,42.5439,42.5034,42.5115,54387.0
2018-09-14 15:25:00,52.45,52.45,52.31,52.32,84198.0,42.5115,42.5115,42.398,42.4061,84198.0
2018-09-14 15:30:00,52.32,52.32,52.25,52.3,78446.0,42.4061,42.4061,42.3494,42.3899,78446.0
2018-09-14 15:35:00,52.3,52.32,52.23,52.25,134046.0,42.3899,42.4061,42.3332,42.3494,134046.0
2018-09-14 15:40:00,52.25,52.29,52.19,52.22,80592.0,42.3494,42.3818,42.3008,42.3251,80592.0
2018-09-14 15:45:00,52.21,52.3,52.2,52.24,140678.0,42.317,42.3899,42.3089,42.3413,140678.0
2018-09-14 15:50:00,52.25,52.26,52.17,52.18,140760.0,42.3494,42.3575,42.2846,42.2927,140760.0
2018-09-14 15:55:00,52.19,52.22,52.09,52.1,381253.0,42.3008,42.3251,42.2197,42.2278,381253.0
2018-09-17 09:30:00,52.07,52.31,51.57,51.77,73043.0,42.2035,42.398,41.7982,41.9603,73043.0
2018-09-17 09:35:00,51.77,52.12,51.75,52.12,28032.0,41.9603,42.244,41.9441,42.244,28032.0
2018-09-17 09:40:00,52.15,52.33,52.15,52.28,39055.0,42.2683,42.4142,42.2683,42.3737,39055.0
2018-09-17 09:45:00,52.27,52.32,52.11,52.3,71733.0,42.3656,42.4061,42.2359,42.3899,71733.0
2018-09-17 09:50:00,52.31,52.33,52.26,52.33,54879.0,42.398,42.4142,42.3575,42.4142,54879.0
2018-09-17 09:55:00,52.33,52.33,52.18,52.29,41203.0,42.4142,42.4142,42.2927,42.3818,41203.0
2018-09-17 10:00:00,52.29,52.35,52.24,52.32,77703.0,42.3818,42.4304,42.3413,42.4061,77703.0
2018-09-17 10:05:00,52.32,52.48,52.32,52.4,102501.0,42.4061,42.5358,42.4061,42.471,102501.0
2018-09-17 10:10:00,52.4,52.72,52.4,52.72,207457.0,42.471,42.7303,42.471,42.7303,207457.0
2018-09-17 10:15:00,52.73,52.82,52.64,52.65,35917.0,42.7384,42.8114,42.6655,42.6736,35917.0
2018-09-17 10:20:00,52.64,52.84,52.61,52.76,27506.0,42.6655,42.8276,42.6412,42.7628,27506.0
2018-09-17 10:25:00,52.76,52.86,52.52,52.57,44799.0,42.7628,42.8438,42.5682,42.6088,44799.0
2018-09-17 10:30:00,52.58,52.59,52.46,52.52,31804.0,42.6169,42.625,42.5196,42.5682,31804.0
2018-09-17 10:35:00,52.52,52.61,52.46,52.57,30203.0,42.5682,42.6412,42.5196,42.6088,30203.0
2018-09-17 10:40:00,52.56,52.64,52.51,52.64,69855.0,42.6007,42.6655,42.5601,42.6655,69855.0
2018-09-17 10:45:00,52.64,52.72,52.61,52.66,19717.0,42.6655,42.7303,42.6412,42.6817,19717.0
2018-09-17 10:50:00,52.66,52.75,52.65,52.7,14920.0,42.6817,42.7547,42.6736,42.7141,14920.0
2018-09-17 10:55:00,52.71,52.81,52.71,52.79,24536.0,42.7222,42.8033,42.7222,42.7871,24536.0
2018-09-17 11:00:00,52.79,52.84,52.71,52.71,21443.0,42.7871,42.8276,42.7222,42.7222,21443.0
2018-09-17 11:05:00,52.71,52.78,52.68,52.77,15889.0,42.7222,42.779,42.6979,42.7709,15889.0
2018-09-17 11:10:00,52.78,52.81,52.7,52.77,17919.0,42.779,42.8033,42.7141,42.7709,17919.0
2018-09-17 11:15:00,52.78,52.89,52.76,52.88,53840.0,42.779,42.8681,42.7628,42.86,53840.0
2018-09-17 11:20:00,52.89,52.94,52.86,52.9,15417.0,42.8681,42.9087,42.8438,42.8762,15417.0
2018-09-17 11:25:00,52.9,52.9,52.83,52.84,21875.0,42.8762,42.8762,42.8195,42.8276,21875.0
2018-09-17 11:30:00,52.84,52.89,52.8,52.86,13461.0,42.8276,42.8681,42.7952,42.8438,13461.0
2018-09-17 11:35:00,52.86,52.9,52.77,52.8,24387.0,42.8438,42.8762,42.7709,42.7952,24387.0
2018-09-17 11:40:00,52.8,52.82,52.79,52.8,31977.0,42.7952,42.8114,42.7871,42.7952,31977.0
2018-09-17 11:45:00,52.8,52.81,52.76,52.76,74733.0,42.7952,42.8033,42.7628,42.7628,74733.0
2018-09-17 11:50:00,52.75,52.81,52.72,52.8,21191.0,42.7547,42.8033,42.7303,42.7952,21191.0
2018-09-17 11:55:00,52.8,52.81,52.72,52.8,17213.0,42.7952,42.8033,42.7303,42.7952,17213.0
2018-09-17 12:00:00,52.8,52.82,52.79,52.8,39462.0,42.7952,42.8114,42.7871,42.7952,39462.0
2018-09-17 12:05:00,52.8,52.96,52.8,52.93,24908.0,42.7952,42.9249,42.7952,42.9005,24908.0
2018-09-17 12:10:00,52.93,52.97,52.91,52.93,18154.0,42.9005,42.933,42.8843,42.9005,18154.0
2018-09-17 12:15:00,52.94,52.99,52.92,52.95,17661.0,42.9087,42.9492,42.8924,42.9168,17661.0
2018-09-17 12:20:00,52.94,52.97,52.93,52.96,12645.0,42.9087,42.933,42.9005,42.9249,12645.0
2018-09-17 12:25:00,52.97,52.99,52.94,52.95,14800.0,42.933,42.9492,42.9087,42.9168,14800.0
2018-09-17 12:30:00,52.95,52.97,52.89,52.9,14274.0,42.9168,42.933,42.8681,42.8762,14274.0
2018-09-17 12:35:00,52.9,52.91,52.84,52.86,14188.0,42.8762,42.8843,42.8276,42.8438,14188.0
2018-09-17 12:40:00,52.86,52.86,52.79,52.84,17864.0,42.8438,42.8438,42.7871,42.8276,17864.0
2018-09-17 12:45:00,52.85,52.86,52.78,52.79,13673.0,42.8357,42.8438,42.779,42.7871,13673.0
2018-09-17 12:50:00,52.8,52.81,52.73,52.75,21823.0,42.7952,42.8033,42.7384,42.7547,21823.0
2018-09-17 12:55:00,52.74,52.74,52.68,52.68,18842.0,42.7465,42.7465,42.6979,42.6979,18842.0
2018-09-17 13:00:00,52.66,52.68,52.65,52.67,11475.0,42.6817,42.6979,42.6736,42.6898,11475.0
2018-09-17 13:05:00,52.68,52.71,52.67,52.7,15255.0,42.6979,42.7222,42.6898,42.7141,15255.0
2018-09-17 13:10:00,52.7,52.7,52.64,52.65,11452.0,42.7141,42.7141,42.6655,42.6736,11452.0
2018-09-17 13:15:00,52.65,52.67,52.64,52.67,11504.0,42.6736,42.6898,42.6655,42.6898,11504.0
2018-09-17 13:20:00,52.67,52.68,52.66,52.68,13254.0,42.6898,42.6979,42.6817,42.6979,13254.0
2018-09-17 13:25:00,52.68,52.75,52.67,52.7,17131.0,42.6979,42.7547,42.6898,42.7141,17131.0
2018-09-17 13:30:00,52.7,52.72,52.68,52.72,15425.0,42.7141,42.7303,42.6979,42.7303,15425.0
2018-09-17 13:35:00,52.71,52.73,52.65,52.66,12968.0,42.7222,42.7384,42.6736,42.6817,12968.0
2018-09-17 13:40:00,52.66,52.67,52.61,52.63,12880.0,42.6817,42.6898,42.6412,42.6574,12880.0
2018-09-17 13:45:00,52.63,52.66,52.6,52.6,15954.0,42.6574,42.6817,42.6331,42.6331,15954.0
2018-09-17 13:50:00,52.6,52.64,52.59,52.63,7302.0,42.6331,42.6655,42.625,42.6574,7302.0
2018-09-17 13:55:00,52.63,52.66,52.61,52.66,13371.0,42.6574,42.6817,42.6412,42.6817,13371.0
2018-09-17 14:00:00,52.66,52.67,52.61,52.65,21528.0,42.6817,42.6898,42.6412,42.6736,21528.0
2018-09-17 14:05:00,52.66,52.68,52.66,52.67,8222.0,42.6817,42.6979,42.6817,42.6898,8222.0
2018-09-17 14:10:00,52.68,52.72,52.63,52.72,16710.0,42.6979,42.7303,42.6574,42.7303,16710.0
2018-09-17 14:15:00,52.72,52.75,52.72,52.75,11512.0,42.7303,42.7547,42.7303,42.7547,11512.0
2018-09-17 14:20:00,52.75,52.78,52.75,52.76,13265.0,42.7547,42.779,42.7547,42.7628,13265.0
2018-09-17 14:25:00,52.76,52.77,52.74,52.77,17698.0,42.7628,42.7709,42.7465,42.7709,17698.0
2018-09-17 14:30:00,52.76,52.8,52.76,52.77,12878.0,42.7628,42.7952,42.7628,42.7709,12878.0
2018-09-17 14:35:00,52.77,52.78,52.68,52.71,13913.0,42.7709,42.779,42.6979,42.7222,13913.0
2018-09-17 14:40:00,52.7,52.73,52.7,52.72,9826.0,42.7141,42.7384,42.7141,42.7303,9826.0
2018-09-17 14:45:00,52.71,52.74,52.69,52.72,37148.0,42.7222,42.7465,42.706,42.7303,37148.0
2018-09-17 14:50:00,52.72,52.79,52.72,52.76,26115.0,42.7303,42.7871,42.7303,42.7628,26115.0
2018-09-17 14:55:00,52.75,52.75,52.67,52.68,17758.0,42.7547,42.7547,42.6898,42.6979,17758.0
2018-09-17 15:00:00,52.68,52.72,52.68,52.72,19076.0,42.6979,42.7303,42.6979,42.7303,19076.0
2018-09-17 15:05:00,52.72,52.73,52.7,52.71,19304.0,42.7303,42.7384,42.7141,42.7222,19304.0
2018-09-17 15:10:00,52.7,52.71,52.7,52.71,8180.0,42.7141,42.7222,42.7141,42.7222,8180.0
2018-09-17 15:15:00,52.7,52.72,52.68,52.68,21200.0,42.7141,42.7303,42.6979,42.6979,21200.0
2018-09-17 15:20:00,52.69,52.69,52.64,52.66,18426.0,42.706,42.706,42.6655,42.6817,18426.0
2018-09-17 15:25:00,52.66,52.67,52.53,52.58,50885.0,42.6817,42.6898,42.5763,42.6169,50885.0
2018-09-17 15:30:00,52.58,52.64,52.58,52.61,31347.0,42.6169,42.6655,42.6169,42.6412,31347.0
2018-09-17 15:35:00,52.61,52.67,52.61,52.66,32870.0,42.6412,42.6898,42.6412,42.6817,32870.0
2018-09-17 15:40:00,52.66,52.69,52.63,52.68,41990.0,42.6817,42.706,42.6574,42.6979,41990.0
2018-09-17 15:45:00,52.69,52.71,52.62,52.67,68619.0,42.706,42.7222,42.6493,42.6898,68619.0
2018-09-17 15:50:00,52.67,52.67,52.59,52.61,77157.0,42.6898,42.6898,42.625,42.6412,77157.0
2018-09-17 15:55:00,52.61,52.65,52.55,52.6,248058.0,42.6412,42.6736,42.5926,42.6331,248058.0
2018-09-18 09:30:00,52.58,52.87,52.58,52.76,41950.0,42.6169,42.8519,42.6169,42.7628,41950.0
2018-09-18 09:35:00,52.79,53.09,52.76,53.02,23909.0,42.7871,43.0302,42.7628,42.9735,23909.0
2018-09-18 09:40:00,53.05,53.16,52.98,53.11,20046.0,42.9978,43.087,42.9411,43.0464,20046.0
2018-09-18 09:45:00,53.12,53.12,52.92,52.92,22275.0,43.0545,43.0545,42.8924,42.8924,22275.0
2018-09-18 09:50:00,52.91,52.92,52.72,52.77,19379.0,42.8843,42.8924,42.7303,42.7709,19379.0
2018-09-18 09:55:00,52.78,52.85,52.75,52.83,35200.0,42.779,42.8357,42.7547,42.8195,35200.0
2018-09-18 10:00:00,52.82,52.84,52.66,52.72,26492.0,42.8114,42.8276,42.6817,42.7303,26492.0
2018-09-18 10:05:00,52.75,52.75,52.62,52.62,20665.0,42.7547,42.7547,42.6493,42.6493,20665.0
2018-09-18 10:10:00,52.62,52.78,52.6,52.77,17718.0,42.6493,42.779,42.6331,42.7709,17718.0
2018-09-18 10:15:00,52.79,52.9,52.79,52.84,31757.0,42.7871,42.8762,42.7871,42.8276,31757.0
2018-09-18 10:20:00,52.83,52.96,52.82,52.93,29090.0,42.8195,42.9249,42.8114,42.9005,29090.0
2018-09-18 10:25:00,52.92,52.98,52.88,52.88,18450.0,42.8924,42.9411,42.86,42.86,18450.0
2018-09-18 10:30:00,52.88,52.93,52.86,52.9,23635.0,42.86,42.9005,42.8438,42.8762,23635.0
2018-09-18 10:35:00,52.91,53.07,52.91,53.06,41376.0,42.8843,43.014,42.8843,43.0059,41376.0
2018-09-18 10:40:00,53.06,53.17,53.05,53.15,18697.0,43.0059,43.0951,42.9978,43.0789,18697.0
2018-09-18 10:45:00,53.15,53.28,53.12,53.22,31904.0,43.0789,43.1842,43.0545,43.1356,31904.0
2018-09-18 10:50:00,53.22,53.32,53.2,53.28,64217.0,43.1356,43.2166,43.1194,43.1842,64217.0
2018-09-18 10:55:00,53.28,53.35,53.25,53.32,15216.0,43.1842,43.241,43.1599,43.2166,15216.0
2018-09-18 11:00:00,53.33,53.45,53.32,53.41,31053.0,43.2248,43.322,43.2166,43.2896,31053.0
2018-09-18 11:05:00,53.41,53.5,53.41,53.49,35894.0,43.2896,43.3625,43.2896,43.3544,35894.0
2018-09-18 11:10:00,53.49,53.58,53.48,53.55,33333.0,43.3544,43.4274,43.3463,43.4031,33333.0
2018-09-18 11:15:00,53.54,53.63,53.53,53.6,77082.0,43.395,43.4679,43.3869,43.4436,77082.0
2018-09-18 11:20:00,53.61,53.61,53.49,53.52,22316.0,43.4517,43.4517,43.3544,43.3787,22316.0
2018-09-18 11:25:00,53.52,53.59,53.51,53.58,19118.0,43.3787,43.4355,43.3706,43.4274,19118.0
2018-09-18 11:30:00,53.58,53.58,53.52,53.55,15573.0,43.4274,43.4274,43.3787,43.4031,15573.0
2018-09-18 11:35:00,53.55,53.6,53.54,53.59,14270.0,43.4031,43.4436,43.395,43.4355,14270.0
2018-09-18 11:40:00,53.59,53.63,53.57,53.59,16214.0,43.4355,43.4679,43.4193,43.4355,16214.0
2018-09-18 11:45:00,53.6,53.66,53.57,53.65,17639.0,43.4436,43.4922,43.4193,43.4841,17639.0
2018-09-18 11:50:00,53.65,53.72,53.63,53.66,40155.0,43.4841,43.5409,43.4679,43.4922,40155.0
2018-09-18 11:55:00,53.66,53.76,53.65,53.7,129240.0,43.4922,43.5733,43.4841,43.5246,129240.0
2018-09-18 12:00:00,53.7,53.73,53.66,53.73,13873.0,43.5246,43.549,43.4922,43.549,13873.0
2018-09-18 12:05:00,53.73,53.74,53.64,53.64,16339.0,43.549,43.5571,43.476,43.476,16339.0
2018-09-18 12:10:00,53.63,53.75,53.63,53.75,40514.0,43.4679,43.5652,43.4679,43.5652,40514.0
2018-09-18 12:15:00,53.74,53.75,53.67,53.72,12705.0,43.5571,43.5652,43.5003,43.5409,12705.0
2018-09-18 12:20:00,53.73,53.73,53.68,53.69,11910.0,43.549,43.549,43.5084,43.5165,11910.0
2018-09-18 12:25:00,53.69,53.69,53.63,53.68,12516.0,43.5165,43.5165,43.4679,43.5084,12516.0
2018-09-18 12:30:00,53.67,53.7,53.67,53.68,12441.0,43.5003,43.5246,43.5003,43.5084,12441.0
2018-09-18 12:35:00,53.69,53.71,53.67,53.7,11156.0,43.5165,43.5327,43.5003,43.5246,11156.0
2018-09-18 12:40:00,53.7,53.7,53.67,53.67,15166.0,43.5246,43.5246,43.5003,43.5003,15166.0
2018-09-18 12:45:00,53.67,53.73,53.65,53.73,11381.0,43.5003,43.549,43.4841,43.549,11381.0
2018-09-18 12:50:00,53.73,53.77,53.73,53.77,11566.0,43.549,43.5814,43.549,43.5814,11566.0
2018-09-18 12:55:00,53.77,53.78,53.73,53.75,16762.0,43.5814,43.5895,43.549,43.5652,16762.0
2018-09-18 13:00:00,53.75,53.78,53.74,53.76,10355.0,43.5652,43.5895,43.5571,43.5733,10355.0
2018-09-18 13:05:00,53.77,53.78,53.69,53.71,24200.0,43.5814,43.5895,43.5165,43.5327,24200.0
2018-09-18 13:10:00,53.72,53.73,53.67,53.67,11812.0,43.5409,43.549,43.5003,43.5003,11812.0
2018-09-18 13:15:00,53.68,53.7,53.67,53.68,6300.0,43.5084,43.5246,43.5003,43.5084,6300.0
2018-09-18 13:20:00,53.68,53.68,53.62,53.64,11300.0,43.5084,43.5084,43.4598,43.476,11300.0
2018-09-18 13:25:00,53.63,53.63,53.55,53.55,20805.0,43.4679,43.4679,43.4031,43.4031,20805.0
2018-09-18 13:30:00,53.55,53.6,53.55,53.55,18126.0,43.4031,43.4436,43.4031,43.4031,18126.0
2018-09-18 13:35:00,53.56,53.64,53.55,53.64,14151.0,43.4112,43.476,43.4031,43.476,14151.0
2018-09-18 13:40:00,53.63,53.68,53.62,53.67,12736.0,43.4679,43.5084,43.4598,43.5003,12736.0
2018-09-18 13:45:00,53.68,53.68,53.62,53.63,10929.0,43.5084,43.5084,43.4598,43.4679,10929.0
2018-09-18 13:50:00,53.63,53.65,53.62,53.65,14318.0,43.4679,43.4841,43.4598,43.4841,14318.0
2018-09-18 13:55:00,53.65,53.69,53.64,53.68,20281.0,43.4841,43.5165,43.476,43.5084,20281.0
2018-09-18 14:00:00,53.68,53.7,53.65,53.69,18578.0,43.5084,43.5246,43.4841,43.5165,18578.0
2018-09-18 14:05:00,53.7,53.75,53.7,53.74,20406.0,43.5246,43.5652,43.5246,43.5571,20406.0
2018-09-18 14:10:00,53.73,53.81,53.73,53.79,18630.0,43.549,43.6138,43.549,43.5976,18630.0
2018-09-18 14:15:00,53.8,53.8,53.76,53.78,13898.0,43.6057,43.6057,43.5733,43.5895,13898.0
2018-09-18 14:20:00,53.78,53.8,53.77,53.78,17780.0,43.5895,43.6057,43.5814,43.5895,17780.0
2018-09-18 14:25:00,53.78,53.85,53.78,53.82,22606.0,43.5895,43.6462,43.5895,43.6219,22606.0
2018-09-18 14:30:00,53.83,53.86,53.82,53.83,18249.0,43.63,43.6543,43.6219,43.63,18249.0
2018-09-18 14:35:00,53.83,53.86,53.82,53.84,15629.0,43.63,43.6543,43.6219,43.6381,15629.0
2018-09-18 14:40:00,53.85,53.86,53.8,53.8,21477.0,43.6462,43.6543,43.6057,43.6057,21477.0
2018-09-18 14:45:00,53.81,53.82,53.79,53.79,16226.0,43.6138,43.6219,43.5976,43.5976,16226.0
2018-09-18 14:50:00,53.79,53.82,53.78,53.82,24982.0,43.5976,43.6219,43.5895,43.6219,24982.0
2018-09-18 14:55:00,53.81,53.82,53.78,53.8,13000.0,43.6138,43.6219,43.5895,43.6057,13000.0
2018-09-18 15:00:00,53.79,53.81,53.73,53.76,24045.0,43.5976,43.6138,43.549,43.5733,24045.0
2018-09-18 15:05:00,53.76,53.78,53.75,53.78,9558.0,43.5733,43.5895,43.5652,43.5895,9558.0
2018-09-18 15:10:00,53.78,53.8,53.75,53.8,24763.0,43.5895,43.6057,43.5652,43.6057,24763.0
2018-09-18 15:15:00,53.79,53.8,53.78,53.79,12342.0,43.5976,43.6057,43.5895,43.5976,12342.0
2018-09-18 15:20:00,53.8,53.84,53.79,53.81,22165.0,43.6057,43.6381,43.5976,43.6138,22165.0
2018-09-18 15:25:00,53.8,53.81,53.73,53.73,22176.0,43.6057,43.6138,43.549,43.549,22176.0
2018-09-18 15:30:00,53.73,53.78,53.69,53.7,57398.0,43.549,43.5895,43.5165,43.5246,57398.0
2018-09-18 15:35:00,53.7,53.7,53.59,53.62,47718.0,43.5246,43.5246,43.4355,43.4598,47718.0
2018-09-18 15:40:00,53.62,53.65,53.6,53.61,41664.0,43.4598,43.4841,43.4436,43.4517,41664.0
2018-09-18 15:45:00,53.6,53.6,53.54,53.59,75982.0,43.4436,43.4436,43.395,43.4355,75982.0
2018-09-18 15:50:00,53.58,53.6,53.53,53.54,86429.0,43.4274,43.4436,43.3869,43.395,86429.0
2018-09-18 15:55:00,53.53,53.62,53.53,53.61,135232.0,43.3869,43.4598,43.3869,43.4517,135232.0
2018-09-19 09:30:00,53.67,54.26,53.67,54.17,48988.0,43.5003,43.9785,43.5003,43.9056,48988.0
2018-09-19 09:35:00,54.18,54.24,54.01,54.17,39041.0,43.9137,43.9623,43.7759,43.9056,39041.0
2018-09-19 09:40:00,54.15,54.24,54.09,54.23,46910.0,43.8894,43.9623,43.8407,43.9542,46910.0
2018-09-19 09:45:00,54.26,54.33,54.18,54.3,36747.0,43.9785,44.0353,43.9137,44.011,36747.0
2018-09-19 09:50:00,54.29,54.38,54.23,54.24,78786.0,44.0028,44.0758,43.9542,43.9623,78786.0
2018-09-19 09:55:00,54.24,54.32,54.22,54.26,24915.0,43.9623,44.0272,43.9461,43.9785,24915.0
2018-09-19 10:00:00,54.25,54.34,54.21,54.33,59384.0,43.9704,44.0434,43.938,44.0353,59384.0
2018-09-19 10:05:00,54.33,54.35,54.18,54.2,24563.0,44.0353,44.0515,43.9137,43.9299,24563.0
2018-09-19 10:10:00,54.21,54.22,54.1,54.12,52134.0,43.938,43.9461,43.8488,43.8651,52134.0
2018-09-19 10:15:00,54.12,54.2,54.02,54.18,125462.0,43.8651,43.9299,43.784,43.9137,125462.0
2018-09-19 10:20:00,54.17,54.28,54.12,54.14,32081.0,43.9056,43.9947,43.8651,43.8813,32081.0
2018-09-19 10:25:00,54.15,54.19,54.04,54.1,25556.0,43.8894,43.9218,43.8002,43.8488,25556.0
2018-09-19 10:30:00,54.12,54.13,54.03,54.03,16381.0,43.8651,43.8732,43.7921,43.7921,16381.0
2018-09-19 10:35:00,54.04,54.07,53.99,53.99,25020.0,43.8002,43.8245,43.7597,43.7597,25020.0
2018-09-19 10:40:00,53.97,54.02,53.92,54.0,30645.0,43.7435,43.784,43.703,43.7678,30645.0
2018-09-19 10:45:00,54.02,54.14,54.02,54.11,24761.0,43.784,43.8813,43.784,43.857,24761.0
2018-09-19 10:50:00,54.11,54.11,54.03,54.03,16775.0,43.857,43.857,43.7921,43.7921,16775.0
2018-09-19 10:55:00,54.04,54.1,54.03,54.06,13806.0,43.8002,43.8488,43.7921,43.8164,13806.0
2018-09-19 11:00:00,54.08,54.13,54.01,54.03,10644.0,43.8326,43.8732,43.7759,43.7921,10644.0
2018-09-19 11:05:00,54.05,54.05,53.95,53.99,26956.0,43.8083,43.8083,43.7273,43.7597,26956.0
2018-09-19 11:10:00,54.0,54.03,53.96,53.98,16096.0,43.7678,43.7921,43.7354,43.7516,16096.0
2018-09-19 11:15:00,53.98,54.01,53.96,53.98,11941.0,43.7516,43.7759,43.7354,43.7516,11941.0
2018-09-19 11:20:00,53.99,54.0,53.92,53.94,12900.0,43.7597,43.7678,43.703,43.7192,12900.0
2018-09-19 11:25:00,53.93,53.94,53.88,53.93,10304.0,43.7111,43.7192,43.6705,43.7111,10304.0
2018-09-19 11:30:00,53.93,53.93,53.9,53.9,11260.0,43.7111,43.7111,43.6867,43.6867,11260.0
2018-09-19 11:35:00,53.91,53.99,53.91,53.96,16472.0,43.6949,43.7597,43.6949,43.7354,16472.0
2018-09-19 11:40:00,53.96,53.97,53.89,53.94,29285.0,43.7354,43.7435,43.6786,43.7192,29285.0
2018-09-19 11:45:00,53.94,53.99,53.91,53.97,40253.0,43.7192,43.7597,43.6949,43.7435,40253.0
2018-09-19 11:50:00,53.98,54.1,53.98,54.08,30883.0,43.7516,43.8488,43.7516,43.8326,30883.0
2018-09-19 11:55:00,54.08,54.09,54.0,54.01,17012.0,43.8326,43.8407,43.7678,43.7759,17012.0
2018-09-19 12:00:00,54.0,54.02,53.97,53.97,13099.0,43.7678,43.784,43.7435,43.7435,13099.0
2018-09-19 12:05:00,53.97,54.07,53.97,54.04,19458.0,43.7435,43.8245,43.7435,43.8002,19458.0
2018-09-19 12:10:00,54.04,54.05,53.97,54.0,10313.0,43.8002,43.8083,43.7435,43.7678,10313.0
2018-09-19 12:15:00,54.0,54.01,53.96,53.97,35444.0,43.7678,43.7759,43.7354,43.7435,35444.0
2018-09-19 12:20:00,53.99,54.02,53.96,54.02,12574.0,43.7597,43.784,43.7354,43.784,12574.0
2018-09-19 12:25:00,54.01,54.05,54.01,54.04,6600.0,43.7759,43.8083,43.7759,43.8002,6600.0
2018-09-19 12:30:00,54.04,54.06,54.0,54.03,26361.0,43.8002,43.8164,43.7678,43.7921,26361.0
2018-09-19 12:35:00,54.04,54.04,54.01,54.02,10930.0,43.8002,43.8002,43.7759,43.784,10930.0
2018-09-19 12:40:00,54.01,54.06,54.01,54.03,11040.0,43.7759,43.8164,43.7759,43.7921,11040.0
2018-09-19 12:45:00,54.04,54.1,54.03,54.1,13931.0,43.8002,43.8488,43.7921,43.8488,13931.0
2018-09-19 12:50:00,54.1,54.12,54.1,54.1,8607.0,43.8488,43.8651,43.8488,43.8488,8607.0
2018-09-19 12:55:00,54.1,54.11,54.07,54.11,6007.0,43.8488,43.857,43.8245,43.857,6007.0
2018-09-19 13:00:00,54.12,54.14,54.1,54.14,16775.0,43.8651,43.8813,43.8488,43.8813,16775.0
2018-09-19 13:05:00,54.14,54.14,54.08,54.11,10297.0,43.8813,43.8813,43.8326,43.857,10297.0
2018-09-19 13:10:00,54.11,54.14,54.07,54.07,12526.0,43.857,43.8813,43.8245,43.8245,12526.0
2018-09-19 13:15:00,54.08,54.11,54.05,54.05,14440.0,43.8326,43.857,43.8083,43.8083,14440.0
2018-09-19 13:20:00,54.07,54.14,54.06,54.13,20382.0,43.8245,43.8813,43.8164,43.8732,20382.0
2018-09-19 13:25:00,54.13,54.15,54.13,54.14,23919.0,43.8732,43.8894,43.8732,43.8813,23919.0
2018-09-19 13:30:00,54.15,54.15,54.08,54.1,16908.0,43.8894,43.8894,43.8326,43.8488,16908.0
2018-09-19 13:35:00,54.1,54.12,54.09,54.11,7258.0,43.8488,43.8651,43.8407,43.857,7258.0
2018-09-19 13:40:00,54.1,54.13,54.08,54.1,15410.0,43.8488,43.8732,43.8326,43.8488,15410.0
2018-09-19 13:45:00,54.1,54.11,54.06,54.08,13253.0,43.8488,43.857,43.8164,43.8326,13253.0
2018-09-19 13:50:00,54.08,54.11,54.07,54.1,18077.0,43.8326,43.857,43.8245,43.8488,18077.0
2018-09-19 13:55:00,54.11,54.13,54.1,54.13,17432.0,43.857,43.8732,43.8488,43.8732,17432.0
2018-09-19 14:00:00,54.12,54.15,54.09,54.1,15534.0,43.8651,43.8894,43.8407,43.8488,15534.0
2018-09-19 14:05:00,54.1,54.1,54.06,54.06,10563.0,43.8488,43.8488,43.8164,43.8164,10563.0
2018-09-19 14:10:00,54.07,54.08,54.06,54.08,9616.0,43.8245,43.8326,43.8164,43.8326,9616.0
2018-09-19 14:15:00,54.08,54.1,54.06,54.08,25247.0,43.8326,43.8488,43.8164,43.8326,25247.0
2018-09-19 14:20:00,54.07,54.09,54.06,54.08,9367.0,43.8245,43.8407,43.8164,43.8326,9367.0
2018-09-19 14:25:00,54.07,54.08,54.02,54.04,13588.0,43.8245,43.8326,43.784,43.8002,13588.0
2018-09-19 14:30:00,54.04,54.08,54.03,54.07,18209.0,43.8002,43.8326,43.7921,43.8245,18209.0
2018-09-19 14:35:00,54.08,54.09,54.05,54.06,13425.0,43.8326,43.8407,43.8083,43.8164,13425.0
2018-09-19 14:40:00,54.06,54.08,54.02,54.02,12867.0,43.8164,43.8326,43.784,43.784,12867.0
2018-09-19 14:45:00,54.02,54.05,54.01,54.02,10628.0,43.784,43.8083,43.7759,43.784,10628.0
2018-09-19 14:50:00,54.02,54.02,54.0,54.0,9695.0,43.784,43.784,43.7678,43.7678,9695.0
2018-09-19 14:55:00,54.01,54.02,53.94,53.94,14760.0,43.7759,43.784,43.7192,43.7192,14760.0
2018-09-19 15:00:00,53.95,53.96,53.93,53.95,15686.0,43.7273,43.7354,43.7111,43.7273,15686.0
2018-09-19 15:05:00,53.94,53.98,53.92,53.98,18138.0,43.7192,43.7516,43.703,43.7516,18138.0
2018-09-19 15:10:00,53.99,54.02,53.97,54.01,19284.0,43.7597,43.784,43.7435,43.7759,19284.0
2018-09-19 15:15:00,54.02,54.02,53.87,53.92,35545.0,43.784,43.784,43.6624,43.703,35545.0
2018-09-19 15:20:00,53.93,53.98,53.9,53.92,21446.0,43.7111,43.7516,43.6867,43.703,21446.0
2018-09-19 15:25:00,53.92,53.97,53.92,53.96,19731.0,43.703,43.7435,43.703,43.7354,19731.0
2018-09-19 15:30:00,53.97,54.0,53.96,53.99,30454.0,43.7435,43.7678,43.7354,43.7597,30454.0
2018-09-19 15:35:00,54.0,54.01,53.93,53.93,37668.0,43.7678,43.7759,43.7111,43.7111,37668.0
2018-09-19 15:40:00,53.92,53.97,53.92,53.97,32272.0,43.703,43.7435,43.703,43.7435,32272.0
2018-09-19 15:45:00,53.97,53.98,53.94,53.96,52411.0,43.7435,43.7516,43.7192,43.7354,52411.0
2018-09-19 15:50:00,53.96,53.97,53.91,53.93,52331.0,43.7354,43.7435,43.6949,43.7111,52331.0
2018-09-19 15:55:00,53.93,53.95,53.91,53.93,113610.0,43.7111,43.7273,43.6949,43.7111,113610.0
2018-09-20 09:30:00,54.03,54.5,54.03,54.44,29266.0,43.7921,44.1731,43.7921,44.1244,29266.0
2018-09-20 09:35:00,54.45,54.48,54.39,54.46,42563.0,44.1325,44.1568,44.0839,44.1406,42563.0
2018-09-20 09:40:00,54.47,54.49,54.33,54.44,76240.0,44.1487,44.1649,44.0353,44.1244,76240.0
2018-09-20 09:45:00,54.43,54.55,54.42,54.53,18729.0,44.1163,44.2136,44.1082,44.1974,18729.0
2018-09-20 09:50:00,54.51,54.53,54.41,54.51,22839.0,44.1812,44.1974,44.1001,44.1812,22839.0
2018-09-20 09:55:00,54.49,54.64,54.49,54.59,47546.0,44.1649,44.2865,44.1649,44.246,47546.0
2018-09-20 10:00:00,54.59,54.65,54.51,54.61,41073.0,44.246,44.2946,44.1812,44.2622,41073.0
2018-09-20 10:05:00,54.63,54.64,54.48,54.5,28253.0,44.2784,44.2865,44.1568,44.1731,28253.0
2018-09-20 10:10:00,54.49,54.65,54.48,54.6,20952.0,44.1649,44.2946,44.1568,44.2541,20952.0
2018-09-20 10:15:00,54.6,54.85,54.6,54.83,47450.0,44.2541,44.4567,44.2541,44.4405,47450.0
2018-09-20 10:20:00,54.85,54.88,54.79,54.82,48827.0,44.4567,44.481,44.4081,44.4324,48827.0
2018-09-20 10:25:00,54.82,54.85,54.69,54.7,40436.0,44.4324,44.4567,44.3271,44.3352,40436.0
2018-09-20 10:30:00,54.69,54.78,54.67,54.75,25903.0,44.3271,44.4,44.3108,44.3757,25903.0
2018-09-20 10:35:00,54.75,54.98,54.74,54.86,152217.0,44.3757,44.5621,44.3676,44.4648,152217.0
2018-09-20 10:40:00,54.86,54.87,54.7,54.75,20736.0,44.4648,44.4729,44.3352,44.3757,20736.0
2018-09-20 10:45:00,54.75,54.76,54.62,54.72,34448.0,44.3757,44.3838,44.2703,44.3514,34448.0
2018-09-20 10:50:00,54.72,54.82,54.67,54.78,40292.0,44.3514,44.4324,44.3108,44.4,40292.0
2018-09-20 10:55:00,54.78,54.79,54.7,54.79,25725.0,44.4,44.4081,44.3352,44.4081,25725.0
2018-09-20 11:00:00,54.8,54.87,54.79,54.85,22697.0,44.4162,44.4729,44.4081,44.4567,22697.0
2018-09-20 11:05:00,54.85,54.86,54.77,54.8,24031.0,44.4567,44.4648,44.3919,44.4162,24031.0
2018-09-20 11:10:00,54.79,54.88,54.78,54.86,27232.0,44.4081,44.481,44.4,44.4648,27232.0
2018-09-20 11:15:00,54.86,54.87,54.81,54.83,26096.0,44.4648,44.4729,44.4243,44.4405,26096.0
2018-09-20 11:20:00,54.82,54.84,54.78,54.82,36242.0,44.4324,44.4486,44.4,44.4324,36242.0
2018-09-20 11:25:00,54.82,54.87,54.76,54.87,18928.0,44.4324,44.4729,44.3838,44.4729,18928.0
2018-09-20 11:30:00,54.87,54.91,54.82,54.82,34054.0,44.4729,44.5054,44.4324,44.4324,34054.0
2018-09-20 11:35:00,54.82,54.92,54.79,54.91,59183.0,44.4324,44.5135,44.4081,44.5054,59183.0
2018-09-20 11:40:00,54.91,55.02,54.9,55.01,53056.0,44.5054,44.5945,44.4973,44.5864,53056.0
2018-09-20 11:45:00,55.01,55.09,55.0,55.04,29085.0,44.5864,44.6513,44.5783,44.6107,29085.0
2018-09-20 11:50:00,55.03,55.07,55.0,55.05,24666.0,44.6026,44.635,44.5783,44.6188,24666.0
2018-09-20 11:55:00,55.05,55.15,55.05,55.14,20146.0,44.6188,44.6999,44.6188,44.6918,20146.0
2018-09-20 12:00:00,55.15,55.21,55.12,55.19,38057.0,44.6999,44.7485,44.6756,44.7323,38057.0
2018-09-20 12:05:00,55.2,55.22,55.16,55.2,32859.0,44.7404,44.7566,44.708,44.7404,32859.0
2018-09-20 12:10:00,55.2,55.29,55.2,55.24,27112.0,44.7404,44.8134,44.7404,44.7728,27112.0
2018-09-20 12:15:00,55.24,55.26,55.18,55.25,37835.0,44.7728,44.789,44.7242,44.7809,37835.0
2018-09-20 12:20:00,55.26,55.3,55.25,55.28,20487.0,44.789,44.8215,44.7809,44.8053,20487.0
2018-09-20 12:25:00,55.27,55.41,55.26,55.31,43819.0,44.7972,44.9106,44.789,44.8296,43819.0
2018-09-20 12:30:00,55.32,55.36,55.3,55.33,61645.0,44.8377,44.8701,44.8215,44.8458,61645.0
2018-09-20 12:35:00,55.33,55.36,55.29,55.33,34411.0,44.8458,44.8701,44.8134,44.8458,34411.0
2018-09-20 12:40:00,55.33,55.35,55.27,55.33,43346.0,44.8458,44.862,44.7972,44.8458,43346.0
2018-09-20 12:45:00,55.33,55.37,55.24,55.24,28823.0,44.8458,44.8782,44.7728,44.7728,28823.0
2018-09-20 12:50:00,55.25,55.28,55.21,55.28,24946.0,44.7809,44.8053,44.7485,44.8053,24946.0
2018-09-20 12:55:00,55.28,55.38,55.28,55.36,38262.0,44.8053,44.8863,44.8053,44.8701,38262.0
2018-09-20 13:00:00,55.36,55.37,55.26,55.3,23101.0,44.8701,44.8782,44.789,44.8215,23101.0
2018-09-20 13:05:00,55.3,55.36,55.3,55.36,22922.0,44.8215,44.8701,44.8215,44.8701,22922.0
2018-09-20 13:10:00,55.35,55.4,55.34,55.36,26661.0,44.862,44.9025,44.8539,44.8701,26661.0
2018-09-20 13:15:00,55.37,55.41,55.34,55.39,18249.0,44.8782,44.9106,44.8539,44.8944,18249.0
2018-09-20 13:20:00,55.39,55.46,55.38,55.44,17423.0,44.8944,44.9511,44.8863,44.9349,17423.0
2018-09-20 13:25:00,55.44,55.44,55.38,55.41,22947.0,44.9349,44.9349,44.8863,44.9106,22947.0
2018-09-20 13:30:00,55.41,55.43,55.35,55.4,30851.0,44.9106,44.9268,44.862,44.9025,30851.0
2018-09-20 13:35:00,55.4,55.44,55.4,55.43,15212.0,44.9025,44.9349,44.9025,44.9268,15212.0
2018-09-20 13:40:00,55.43,55.43,55.38,55.41,22494.0,44.9268,44.9268,44.8863,44.9106,22494.0
2018-09-20 13:45:00,55.4,55.43,55.36,55.43,22679.0,44.9025,44.9268,44.8701,44.9268,22679.0
2018-09-20 13:50:00,55.43,55.45,55.38,55.39,16843.0,44.9268,44.943,44.8863,44.8944,16843.0
2018-09-20 13:55:00,55.39,55.39,55.3,55.32,22473.0,44.8944,44.8944,44.8215,44.8377,22473.0
2018-09-20 14:00:00,55.34,55.35,55.31,55.35,19812.0,44.8539,44.862,44.8296,44.862,19812.0
2018-09-20 14:05:00,55.36,55.38,55.33,55.33,15780.0,44.8701,44.8863,44.8458,44.8458,15780.0
2018-09-20 14:10:00,55.32,55.4,55.32,55.38,19541.0,44.8377,44.9025,44.8377,44.8863,19541.0
2018-09-20 14:15:00,55.38,55.42,55.35,55.41,14389.0,44.8863,44.9187,44.862,44.9106,14389.0
2018-09-20 14:20:00,55.41,55.42,55.37,55.41,27223.0,44.9106,44.9187,44.8782,44.9106,27223.0
2018-09-20 14:25:00,55.41,55.43,55.38,55.43,16656.0,44.9106,44.9268,44.8863,44.9268,16656.0
2018-09-20 14:30:00,55.43,55.43,55.37,55.42,15719.0,44.9268,44.9268,44.8782,44.9187,15719.0
2018-09-20 14:35:00,55.42,55.43,55.36,55.37,18457.0,44.9187,44.9268,44.8701,44.8782,18457.0
2018-09-20 14:40:00,55.37,55.38,55.34,55.38,24072.0,44.8782,44.8863,44.8539,44.8863,24072.0
2018-09-20 14:45:00,55.38,55.42,55.36,55.42,27858.0,44.8863,44.9187,44.8701,44.9187,27858.0
2018-09-20 14:50:00,55.41,55.47,55.4,55.47,20940.0,44.9106,44.9593,44.9025,44.9593,20940.0
2018-09-20 14:55:00,55.47,55.48,55.42,55.42,33410.0,44.9593,44.9674,44.9187,44.9187,33410.0
2018-09-20 15:00:00,55.42,55.44,55.29,55.3,46419.0,44.9187,44.9349,44.8134,44.8215,46419.0
2018-09-20 15:05:00,55.3,55.3,55.22,55.28,64336.0,44.8215,44.8215,44.7566,44.8053,64336.0
2018-09-20 15:10:00,55.27,55.36,55.27,55.35,41362.0,44.7972,44.8701,44.7972,44.862,41362.0
2018-09-20 15:15:00,55.35,55.38,55.32,55.35,42823.0,44.862,44.8863,44.8377,44.862,42823.0
2018-09-20 15:20:00,55.36,55.38,55.34,55.35,44002.0,44.8701,44.8863,44.8539,44.862,44002.0
2018-09-20 15:25:00,55.35,55.36,55.3,55.31,43720.0,44.862,44.8701,44.8215,44.8296,43720.0
2018-09-20 15:30:00,55.3,55.31,55.26,55.27,72271.0,44.8215,44.8296,44.789,44.7972,72271.0
2018-09-20 15:35:00,55.27,55.28,55.25,55.26,59631.0,44.7972,44.8053,44.7809,44.789,59631.0
2018-09-20 15:40:00,55.26,55.34,55.22,55.23,98685.0,44.789,44.8539,44.7566,44.7647,98685.0
2018-09-20 15:45:00,55.22,55.25,55.15,55.16,106832.0,44.7566,44.7809,44.6999,44.708,106832.0
2018-09-20 15:50:00,55.16,55.25,55.16,55.23,131127.0,44.708,44.7809,44.708,44.7647,131127.0
2018-09-20 15:55:00,55.23,55.24,55.11,55.17,270075.0,44.7647,44.7728,44.6675,44.7161,270075.0
2018-09-21 09:30:00,55.22,55.26,54.77,54.77,378653.0,44.7566,44.789,44.3919,44.3919,378653.0
2018-09-21 09:35:00,54.76,55.06,54.69,54.73,34149.0,44.3838,44.6269,44.3271,44.3595,34149.0
2018-09-21 09:40:00,54.75,55.02,54.74,54.86,42531.0,44.3757,44.5945,44.3676,44.4648,42531.0
2018-09-21 09:45:00,54.85,55.03,54.84,55.0,46764.0,44.4567,44.6026,44.4486,44.5783,46764.0
2018-09-21 09:50:00,54.97,55.1,54.92,55.06,59120.0,44.554,44.6594,44.5135,44.6269,59120.0
2018-09-21 09:55:00,55.07,55.13,55.06,55.11,23081.0,44.635,44.6837,44.6269,44.6675,23081.0
2018-09-21 10:00:00,55.1,55.14,54.94,54.96,48411.0,44.6594,44.6918,44.5297,44.5459,48411.0
2018-09-21 10:05:00,54.95,55.12,54.95,55.12,59890.0,44.5378,44.6756,44.5378,44.6756,59890.0
2018-09-21 10:10:00,55.14,55.18,55.1,55.15,31039.0,44.6918,44.7242,44.6594,44.6999,31039.0
2018-09-21 10:15:00,55.15,55.23,55.09,55.12,39983.0,44.6999,44.7647,44.6513,44.6756,39983.0
2018-09-21 10:20:00,55.12,55.15,55.03,55.08,30625.0,44.6756,44.6999,44.6026,44.6432,30625.0
2018-09-21 10:25:00,55.08,55.16,55.07,55.16,29661.0,44.6432,44.708,44.635,44.708,29661.0
2018-09-21 10:30:00,55.16,55.26,55.12,55.26,39786.0,44.708,44.789,44.6756,44.789,39786.0
2018-09-21 10:35:00,55.25,55.36,55.16,55.18,34026.0,44.7809,44.8701,44.708,44.7242,34026.0
2018-09-21 10:40:00,55.19,55.2,55.12,55.16,26545.0,44.7323,44.7404,44.6756,44.708,26545.0
2018-09-21 10:45:00,55.17,55.22,55.16,55.18,23024.0,44.7161,44.7566,44.708,44.7242,23024.0
2018-09-21 10:50:00,55.18,55.18,55.1,55.1,25302.0,44.7242,44.7242,44.6594,44.6594,25302.0
2018-09-21 10:55:00,55.09,55.18,55.09,55.14,20139.0,44.6513,44.7242,44.6513,44.6918,20139.0
2018-09-21 11:00:00,55.14,55.2,55.13,55.15,23046.0,44.6918,44.7404,44.6837,44.6999,23046.0
2018-09-21 11:05:00,55.15,55.18,55.13,55.16,20346.0,44.6999,44.7242,44.6837,44.708,20346.0
2018-09-21 11:10:00,55.16,55.21,55.15,55.2,18386.0,44.708,44.7485,44.6999,44.7404,18386.0
2018-09-21 11:15:00,55.2,55.25,55.19,55.23,13837.0,44.7404,44.7809,44.7323,44.7647,13837.0
2018-09-21 11:20:00,55.24,55.27,55.22,55.23,12589.0,44.7728,44.7972,44.7566,44.7647,12589.0
2018-09-21 11:25:00,55.24,55.24,55.17,55.2,10342.0,44.7728,44.7728,44.7161,44.7404,10342.0
2018-09-21 11:30:00,55.19,55.2,55.16,55.19,14675.0,44.7323,44.7404,44.708,44.7323,14675.0
2018-09-21 11:35:00,55.2,55.21,55.15,55.17,17478.0,44.7404,44.7485,44.6999,44.7161,17478.0
2018-09-21 11:40:00,55.17,55.24,55.17,55.24,22834.0,44.7161,44.7728,44.7161,44.7728,22834.0
2018-09-21 11:45:00,55.24,55.3,55.22,55.26,17510.0,44.7728,44.8215,44.7566,44.789,17510.0
2018-09-21 11:50:00,55.26,55.27,55.21,55.23,11562.0,44.789,44.7972,44.7485,44.7647,11562.0
2018-09-21 11:55:00,55.22,55.23,55.17,55.17,16508.0,44.7566,44.7647,44.7161,44.7161,16508.0
2018-09-21 12:00:00,55.17,55.21,55.17,55.17,12061.0,44.7161,44.7485,44.7161,44.7161,12061.0
2018-09-21 12:05:00,55.17,55.17,55.07,55.09,13999.0,44.7161,44.7161,44.635,44.6513,13999.0
2018-09-21 12:10:00,55.1,55.11,55.04,55.05,14032.0,44.6594,44.6675,44.6107,44.6188,14032.0
2018-09-21 12:15:00,55.06,55.1,55.05,55.08,9084.0,44.6269,44.6594,44.6188,44.6432,9084.0
2018-09-21 12:20:00,55.09,55.12,55.09,55.11,17589.0,44.6513,44.6756,44.6513,44.6675,17589.0
2018-09-21 12:25:00,55.11,55.15,55.1,55.11,20019.0,44.6675,44.6999,44.6594,44.6675,20019.0
2018-09-21 12:30:00,55.1,55.18,55.08,55.17,19237.0,44.6594,44.7242,44.6432,44.7161,19237.0
2018-09-21 12:35:00,55.17,55.18,55.11,55.12,10855.0,44.7161,44.7242,44.6675,44.6756,10855.0
2018-09-21 12:40:00,55.14,55.15,55.08,55.08,15820.0,44.6918,44.6999,44.6432,44.6432,15820.0
2018-09-21 12:45:00,55.08,55.1,55.04,55.04,12305.0,44.6432,44.6594,44.6107,44.6107,12305.0
2018-09-21 12:50:00,55.04,55.1,55.03,55.07,15876.0,44.6107,44.6594,44.6026,44.635,15876.0
2018-09-21 12:55:00,55.08,55.09,55.03,55.04,9332.0,44.6432,44.6513,44.6026,44.6107,9332.0
2018-09-21 13:00:00,55.03,55.06,55.03,55.05,14762.0,44.6026,44.6269,44.6026,44.6188,14762.0
2018-09-21 13:05:00,55.05,55.06,55.01,55.01,11781.0,44.6188,44.6269,44.5864,44.5864,11781.0
2018-09-21 13:10:00,55.0,55.02,54.97,54.98,10508.0,44.5783,44.5945,44.554,44.5621,10508.0
2018-09-21 13:15:00,54.98,55.03,54.98,55.03,5263.0,44.5621,44.6026,44.5621,44.6026,5263.0
2018-09-21 13:20:00,55.03,55.07,55.02,55.04,17015.0,44.6026,44.635,44.5945,44.6107,17015.0
2018-09-21 13:25:00,55.04,55.05,54.96,54.98,23229.0,44.6107,44.6188,44.5459,44.5621,23229.0
2018-09-21 13:30:00,54.98,55.0,54.97,54.98,15329.0,44.5621,44.5783,44.554,44.5621,15329.0
2018-09-21 13:35:00,54.98,55.0,54.93,54.94,23812.0,44.5621,44.5783,44.5216,44.5297,23812.0
2018-09-21 13:40:00,54.94,54.96,54.79,54.85,26185.0,44.5297,44.5459,44.4081,44.4567,26185.0
2018-09-21 13:45:00,54.85,54.85,54.78,54.8,21233.0,44.4567,44.4567,44.4,44.4162,21233.0
2018-09-21 13:50:00,54.8,54.85,54.78,54.84,22169.0,44.4162,44.4567,44.4,44.4486,22169.0
2018-09-21 13:55:00,54.85,54.96,54.85,54.93,18023.0,44.4567,44.5459,44.4567,44.5216,18023.0
2018-09-21 14:00:00,54.93,54.95,54.9,54.95,19437.0,44.5216,44.5378,44.4973,44.5378,19437.0
2018-09-21 14:05:00,54.95,54.97,54.87,54.93,30664.0,44.5378,44.554,44.4729,44.5216,30664.0
2018-09-21 14:10:00,54.93,54.95,54.87,54.88,26125.0,44.5216,44.5378,44.4729,44.481,26125.0
2018-09-21 14:15:00,54.88,54.93,54.87,54.91,21761.0,44.481,44.5216,44.4729,44.5054,21761.0
2018-09-21 14:20:00,54.91,54.97,54.9,54.95,26461.0,44.5054,44.554,44.4973,44.5378,26461.0
2018-09-21 14:25:00,54.96,54.98,54.93,54.96,27956.0,44.5459,44.5621,44.5216,44.5459,27956.0
2018-09-21 14:30:00,54.96,54.96,54.93,54.94,16440.0,44.5459,44.5459,44.5216,44.5297,16440.0
2018-09-21 14:35:00,54.94,54.99,54.93,54.99,29688.0,44.5297,44.5702,44.5216,44.5702,29688.0
2018-09-21 14:40:00,54.99,54.99,54.94,54.97,21808.0,44.5702,44.5702,44.5297,44.554,21808.0
2018-09-21 14:45:00,54.97,54.98,54.94,54.95,10218.0,44.554,44.5621,44.5297,44.5378,10218.0
2018-09-21 14:50:00,54.96,54.99,54.95,54.99,25183.0,44.5459,44.5702,44.5378,44.5702,25183.0
2018-09-21 14:55:00,55.0,55.02,54.98,54.99,16995.0,44.5783,44.5945,44.5621,44.5702,16995.0
2018-09-21 15:00:00,54.99,55.04,54.99,55.02,19345.0,44.5702,44.6107,44.5702,44.5945,19345.0
2018-09-21 15:05:00,55.02,55.05,55.0,55.05,17539.0,44.5945,44.6188,44.5783,44.6188,17539.0
2018-09-21 15:10:00,55.05,55.06,55.02,55.05,23848.0,44.6188,44.6269,44.5945,44.6188,23848.0
2018-09-21 15:15:00,55.05,55.05,54.97,54.99,24851.0,44.6188,44.6188,44.554,44.5702,24851.0
2018-09-21 15:20:00,55.0,55.0,54.87,54.88,39574.0,44.5783,44.5783,44.4729,44.481,39574.0
2018-09-21 15:25:00,54.88,54.93,54.86,54.86,28775.0,44.481,44.5216,44.4648,44.4648,28775.0
2018-09-21 15:30:00,54.87,54.92,54.85,54.91,44149.0,44.4729,44.5135,44.4567,44.5054,44149.0
2018-09-21 15:35:00,54.9,54.95,54.9,54.94,31864.0,44.4973,44.5378,44.4973,44.5297,31864.0
2018-09-21 15:40:00,54.94,54.99,54.94,54.98,43575.0,44.5297,44.5702,44.5297,44.5621,43575.0
2018-09-21 15:45:00,54.97,55.01,54.94,54.95,57641.0,44.554,44.5864,44.5297,44.5378,57641.0
2018-09-21 15:50:00,54.94,54.98,54.94,54.95,68417.0,44.5297,44.5621,44.5297,44.5378,68417.0
2018-09-21 15:55:00,54.94,54.97,54.88,54.94,205140.0,44.5297,44.554,44.481,44.5297,205140.0
2018-09-24 09:30:00,54.92,55.15,54.77,55.03,52804.0,44.5135,44.6999,44.3919,44.6026,52804.0
2018-09-24 09:35:00,55.05,55.13,54.93,54.95,42339.0,44.6188,44.6837,44.5216,44.5378,42339.0
2018-09-24 09:40:00,54.97,55.09,54.85,54.89,32788.0,44.554,44.6513,44.4567,44.4892,32788.0
2018-09-24 09:45:00,54.88,54.88,54.66,54.68,36269.0,44.481,44.481,44.3027,44.3189,36269.0
2018-09-24 09:50:00,54.68,54.75,54.61,54.62,33943.0,44.3189,44.3757,44.2622,44.2703,33943.0
2018-09-24 09:55:00,54.61,54.7,54.6,54.62,30366.0,44.2622,44.3352,44.2541,44.2703,30366.0
2018-09-24 10:00:00,54.6,54.6,54.46,54.48,31621.0,44.2541,44.2541,44.1406,44.1568,31621.0
2018-09-24 10:05:00,54.49,54.52,54.39,54.5,29200.0,44.1649,44.1893,44.0839,44.1731,29200.0
2018-09-24 10:10:00,54.49,54.54,54.43,54.53,33080.0,44.1649,44.2055,44.1163,44.1974,33080.0
2018-09-24 10:15:00,54.53,54.53,54.43,54.47,23984.0,44.1974,44.1974,44.1163,44.1487,23984.0
2018-09-24 10:20:00,54.47,54.5,54.36,54.39,31186.0,44.1487,44.1731,44.0596,44.0839,31186.0
2018-09-24 10:25:00,54.39,54.42,54.3,54.32,39908.0,44.0839,44.1082,44.011,44.0272,39908.0
2018-09-24 10:30:00,54.31,54.35,54.25,54.25,34042.0,44.0191,44.0515,43.9704,43.9704,34042.0
2018-09-24 10:35:00,54.25,54.31,54.17,54.17,26020.0,43.9704,44.0191,43.9056,43.9056,26020.0
2018-09-24 10:40:00,54.14,54.2,54.13,54.14,26500.0,43.8813,43.9299,43.8732,43.8813,26500.0
2018-09-24 10:45:00,54.13,54.14,54.02,54.1,36154.0,43.8732,43.8813,43.784,43.8488,36154.0
2018-09-24 10:50:00,54.11,54.13,53.98,53.98,48185.0,43.857,43.8732,43.7516,43.7516,48185.0
2018-09-24 10:55:00,53.97,54.0,53.88,53.91,39554.0,43.7435,43.7678,43.6705,43.6949,39554.0
2018-09-24 11:00:00,53.92,53.99,53.88,53.98,30551.0,43.703,43.7597,43.6705,43.7516,30551.0
2018-09-24 11:05:00,53.98,54.03,53.96,53.98,20656.0,43.7516,43.7921,43.7354,43.7516,20656.0
2018-09-24 11:10:00,53.98,54.04,53.96,54.04,31161.0,43.7516,43.8002,43.7354,43.8002,31161.0
2018-09-24 11:15:00,54.06,54.11,54.03,54.04,24614.0,43.8164,43.857,43.7921,43.8002,24614.0
2018-09-24 11:20:00,54.05,54.05,53.94,53.95,21078.0,43.8083,43.8083,43.7192,43.7273,21078.0
2018-09-24 11:25:00,53.95,53.98,53.8,53.81,28915.0,43.7273,43.7516,43.6057,43.6138,28915.0
2018-09-24 11:30:00,53.81,53.81,53.73,53.75,30315.0,43.6138,43.6138,43.549,43.5652,30315.0
2018-09-24 11:35:00,53.76,53.8,53.69,53.69,29657.0,43.5733,43.6057,43.5165,43.5165,29657.0
2018-09-24 11:40:00,53.69,53.7,53.56,53.61,34808.0,43.5165,43.5246,43.4112,43.4517,34808.0
2018-09-24 11:45:00,53.6,53.66,53.59,53.66,22432.0,43.4436,43.4922,43.4355,43.4922,22432.0
2018-09-24 11:50:00,53.66,53.68,53.54,53.56,37972.0,43.4922,43.5084,43.395,43.4112,37972.0
2018-09-24 11:55:00,53.54,53.6,53.48,53.54,31010.0,43.395,43.4436,43.3463,43.395,31010.0
2018-09-24 12:00:00,53.53,53.59,53.51,53.57,13695.0,43.3869,43.4355,43.3706,43.4193,13695.0
2018-09-24 12:05:00,53.58,53.65,53.58,53.65,19546.0,43.4274,43.4841,43.4274,43.4841,19546.0
2018-09-24 12:10:00,53.65,53.73,53.64,53.72,27266.0,43.4841,43.549,43.476,43.5409,27266.0
2018-09-24 12:15:00,53.71,53.75,53.68,53.73,23573.0,43.5327,43.5652,43.5084,43.549,23573.0
2018-09-24 12:20:00,53.72,53.75,53.7,53.74,12075.0,43.5409,43.5652,43.5246,43.5571,12075.0
2018-09-24 12:25:00,53.74,53.8,53.73,53.73,19041.0,43.5571,43.6057,43.549,43.549,19041.0
2018-09-24 12:30:00,53.74,53.78,53.74,53.75,29023.0,43.5571,43.5895,43.5571,43.5652,29023.0
2018-09-24 12:35:00,53.75,53.75,53.65,53.66,12536.0,43.5652,43.5652,43.4841,43.4922,12536.0
2018-09-24 12:40:00,53.65,53.7,53.65,53.68,11906.0,43.4841,43.5246,43.4841,43.5084,11906.0
2018-09-24 12:45:00,53.69,53.74,53.67,53.73,15197.0,43.5165,43.5571,43.5003,43.549,15197.0
2018-09-24 12:50:00,53.72,53.74,53.69,53.7,19526.0,43.5409,43.5571,43.5165,43.5246,19526.0
2018-09-24 12:55:00,53.7,53.73,53.68,53.73,11561.0,43.5246,43.549,43.5084,43.549,11561.0
2018-09-24 13:00:00,53.73,53.76,53.72,53.76,14932.0,43.549,43.5733,43.5409,43.5733,14932.0
2018-09-24 13:05:00,53.77,53.77,53.67,53.69,21807.0,43.5814,43.5814,43.5003,43.5165,21807.0
2018-09-24 13:10:00,53.7,53.7,53.65,53.65,15057.0,43.5246,43.5246,43.4841,43.4841,15057.0
2018-09-24 13:15:00,53.65,53.67,53.58,53.6,12696.0,43.4841,43.5003,43.4274,43.4436,12696.0
2018-09-24 13:20:00,53.6,53.65,53.6,53.64,12260.0,43.4436,43.4841,43.4436,43.476,12260.0
2018-09-24 13:25:00,53.64,53.64,53.6,53.61,13849.0,43.476,43.476,43.4436,43.4517,13849.0
2018-09-24 13:30:00,53.62,53.64,53.6,53.64,13429.0,43.4598,43.476,43.4436,43.476,13429.0
2018-09-24 13:35:00,53.65,53.69,53.65,53.68,17171.0,43.4841,43.5165,43.4841,43.5084,17171.0
2018-09-24 13:40:00,53.69,53.7,53.66,53.7,14912.0,43.5165,43.5246,43.4922,43.5246,14912.0
2018-09-24 13:45:00,53.7,53.73,53.68,53.68,21914.0,43.5246,43.549,43.5084,43.5084,21914.0
2018-09-24 13:50:00,53.69,53.76,53.69,53.75,26583.0,43.5165,43.5733,43.5165,43.5652,26583.0
2018-09-24 13:55:00,53.75,53.78,53.71,53.71,26987.0,43.5652,43.5895,43.5327,43.5327,26987.0
2018-09-24 14:00:00,53.72,53.76,53.71,53.74,23838.0,43.5409,43.5733,43.5327,43.5571,23838.0
2018-09-24 14:05:00,53.73,53.79,53.73,53.77,36164.0,43.549,43.5976,43.549,43.5814,36164.0
2018-09-24 14:10:00,53.77,53.83,53.76,53.82,29485.0,43.5814,43.63,43.5733,43.6219,29485.0
2018-09-24 14:15:00,53.83,53.88,53.83,53.87,19722.0,43.63,43.6705,43.63,43.6624,19722.0
2018-09-24 14:20:00,53.87,53.89,53.75,53.77,33385.0,43.6624,43.6786,43.5652,43.5814,33385.0
2018-09-24 14:25:00,53.77,53.87,53.75,53.86,18761.0,43.5814,43.6624,43.5652,43.6543,18761.0
2018-09-24 14:30:00,53.86,53.88,53.82,53.87,27739.0,43.6543,43.6705,43.6219,43.6624,27739.0
2018-09-24 14:35:00,53.88,53.93,53.87,53.92,17487.0,43.6705,43.7111,43.6624,43.703,17487.0
2018-09-24 14:40:00,53.91,53.95,53.9,53.91,16652.0,43.6949,43.7273,43.6867,43.6949,16652.0
2018-09-24 14:45:00,53.92,53.94,53.88,53.93,20446.0,43.703,43.7192,43.6705,43.7111,20446.0
2018-09-24 14:50:00,53.94,53.97,53.94,53.96,33790.0,43.7192,43.7435,43.7192,43.7354,33790.0
2018-09-24 14:55:00,53.96,53.96,53.89,53.9,22763.0,43.7354,43.7354,43.6786,43.6867,22763.0
2018-09-24 15:00:00,53.89,53.9,53.86,53.88,23169.0,43.6786,43.6867,43.6543,43.6705,23169.0
2018-09-24 15:05:00,53.88,53.91,53.83,53.85,22405.0,43.6705,43.6949,43.63,43.6462,22405.0
2018-09-24 15:10:00,53.85,53.85,53.79,53.81,36124.0,43.6462,43.6462,43.5976,43.6138,36124.0
2018-09-24 15:15:00,53.8,53.88,53.8,53.86,31537.0,43.6057,43.6705,43.6057,43.6543,31537.0
2018-09-24 15:20:00,53.85,53.9,53.84,53.88,18662.0,43.6462,43.6867,43.6381,43.6705,18662.0
2018-09-24 15:25:00,53.89,53.93,53.88,53.89,23797.0,43.6786,43.7111,43.6705,43.6786,23797.0
2018-09-24 15:30:00,53.88,53.9,53.87,53.88,28928.0,43.6705,43.6867,43.6624,43.6705,28928.0
2018-09-24 15:35:00,53.89,53.9,53.88,53.89,22356.0,43.6786,43.6867,43.6705,43.6786,22356.0
2018-09-24 15:40:00,53.89,53.9,53.87,53.88,39694.0,43.6786,43.6867,43.6624,43.6705,39694.0
2018-09-24 15:45:00,53.88,53.9,53.87,53.88,46670.0,43.6705,43.6867,43.6624,43.6705,46670.0
2018-09-24 15:50:00,53.89,53.9,53.86,53.86,42030.0,43.6786,43.6867,43.6543,43.6543,42030.0
2018-09-24 15:55:00,53.86,53.94,53.84,53.9,298124.0,43.6543,43.7192,43.6381,43.6867,298124.0
2018-09-25 09:30:00,53.78,54.0,53.78,53.95,36184.0,43.5895,43.7678,43.5895,43.7273,36184.0
2018-09-25 09:35:00,53.93,53.97,53.84,53.9,33252.0,43.7111,43.7435,43.6381,43.6867,33252.0
2018-09-25 09:40:00,53.9,53.99,53.8,53.88,22983.0,43.6867,43.7597,43.6057,43.6705,22983.0
2018-09-25 09:45:00,53.88,53.94,53.85,53.89,33200.0,43.6705,43.7192,43.6462,43.6786,33200.0
2018-09-25 09:50:00,53.89,53.93,53.83,53.91,14513.0,43.6786,43.7111,43.63,43.6949,14513.0
2018-09-25 09:55:00,53.89,53.92,53.67,53.67,36069.0,43.6786,43.703,43.5003,43.5003,36069.0
2018-09-25 10:00:00,53.64,53.78,53.64,53.73,27823.0,43.476,43.5895,43.476,43.549,27823.0
2018-09-25 10:05:00,53.72,53.75,53.66,53.72,26224.0,43.5409,43.5652,43.4922,43.5409,26224.0
2018-09-25 10:10:00,53.71,53.8,53.71,53.77,16342.0,43.5327,43.6057,43.5327,43.5814,16342.0
2018-09-25 10:15:00,53.78,53.8,53.76,53.79,16453.0,43.5895,43.6057,43.5733,43.5976,16453.0
2018-09-25 10:20:00,53.8,53.8,53.75,53.75,22598.0,43.6057,43.6057,43.5652,43.5652,22598.0
2018-09-25 10:25:00,53.76,53.77,53.75,53.75,17135.0,43.5733,43.5814,43.5652,43.5652,17135.0
2018-09-25 10:30:00,53.75,53.79,53.72,53.78,19887.0,43.5652,43.5976,43.5409,43.5895,19887.0
2018-09-25 10:35:00,53.76,53.81,53.76,53.78,17686.0,43.5733,43.6138,43.5733,43.5895,17686.0
2018-09-25 10:40:00,53.78,53.8,53.76,53.79,14945.0,43.5895,43.6057,43.5733,43.5976,14945.0
2018-09-25 10:45:00,53.8,53.88,53.79,53.79,25491.0,43.6057,43.6705,43.5976,43.5976,25491.0
2018-09-25 10:50:00,53.8,53.82,53.79,53.82,11220.0,43.6057,43.6219,43.5976,43.6219,11220.0
2018-09-25 10:55:00,53.82,53.85,53.79,53.79,22689.0,43.6219,43.6462,43.5976,43.5976,22689.0
2018-09-25 11:00:00,53.8,53.8,53.69,53.74,26505.0,43.6057,43.6057,43.5165,43.5571,26505.0
2018-09-25 11:05:00,53.73,53.8,53.73,53.77,9495.0,43.549,43.6057,43.549,43.5814,9495.0
2018-09-25 11:10:00,53.77,53.77,53.74,53.76,24517.0,43.5814,43.5814,43.5571,43.5733,24517.0
2018-09-25 11:15:00,53.76,53.77,53.73,53.74,17561.0,43.5733,43.5814,43.549,43.5571,17561.0
2018-09-25 11:20:00,53.74,53.74,53.67,53.72,19412.0,43.5571,43.5571,43.5003,43.5409,19412.0
2018-09-25 11:25:00,53.72,53.76,53.72,53.75,13957.0,43.5409,43.5733,43.5409,43.5652,13957.0
2018-09-25 11:30:00,53.74,53.75,53.72,53.75,16304.0,43.5571,43.5652,43.5409,43.5652,16304.0
2018-09-25 11:35:00,53.75,53.82,53.75,53.81,17677.0,43.5652,43.6219,43.5652,43.6138,17677.0
2018-09-25 11:40:00,53.81,53.81,53.68,53.69,13324.0,43.6138,43.6138,43.5084,43.5165,13324.0
2018-09-25 11:45:00,53.69,53.69,53.63,53.63,27899.0,43.5165,43.5165,43.4679,43.4679,27899.0
2018-09-25 11:50:00,53.63,53.69,53.62,53.69,25965.0,43.4679,43.5165,43.4598,43.5165,25965.0
2018-09-25 11:55:00,53.68,53.7,53.64,53.65,26269.0,43.5084,43.5246,43.476,43.4841,26269.0
2018-09-25 12:00:00,53.66,53.7,53.64,53.67,19971.0,43.4922,43.5246,43.476,43.5003,19971.0
2018-09-25 12:05:00,53.67,53.72,53.66,53.69,20404.0,43.5003,43.5409,43.4922,43.5165,20404.0
2018-09-25 12:10:00,53.69,53.71,53.68,53.69,24601.0,43.5165,43.5327,43.5084,43.5165,24601.0
2018-09-25 12:15:00,53.69,53.7,53.63,53.67,20363.0,43.5165,43.5246,43.4679,43.5003,20363.0
2018-09-25 12:20:00,53.67,53.69,53.66,53.67,12755.0,43.5003,43.5165,43.4922,43.5003,12755.0
2018-09-25 12:25:00,53.66,53.68,53.63,53.64,19541.0,43.4922,43.5084,43.4679,43.476,19541.0
2018-09-25 12:30:00,53.64,53.65,53.61,53.61,13583.0,43.476,43.4841,43.4517,43.4517,13583.0
2018-09-25 12:35:00,53.62,53.62,53.59,53.61,11372.0,43.4598,43.4598,43.4355,43.4517,11372.0
2018-09-25 12:40:00,53.6,53.61,53.48,53.49,62901.0,43.4436,43.4517,43.3463,43.3544,62901.0
2018-09-25 12:45:00,53.48,53.49,53.43,53.47,12198.0,43.3463,43.3544,43.3058,43.3382,12198.0
2018-09-25 12:50:00,53.48,53.51,53.47,53.5,14100.0,43.3463,43.3706,43.3382,43.3625,14100.0
2018-09-25 12:55:00,53.49,53.55,53.49,53.55,15595.0,43.3544,43.4031,43.3544,43.4031,15595.0
2018-09-25 13:00:00,53.55,53.57,53.49,53.5,20082.0,43.4031,43.4193,43.3544,43.3625,20082.0
2018-09-25 13:05:00,53.49,53.53,53.47,53.48,17869.0,43.3544,43.3869,43.3382,43.3463,17869.0
2018-09-25 13:10:00,53.48,53.52,53.43,53.44,27793.0,43.3463,43.3787,43.3058,43.3139,27793.0
2018-09-25 13:15:00,53.42,53.44,53.35,53.36,22958.0,43.2977,43.3139,43.241,43.2491,22958.0
2018-09-25 13:20:00,53.36,53.39,53.35,53.37,15782.0,43.2491,43.2734,43.241,43.2572,15782.0
2018-09-25 13:25:00,53.39,53.42,53.38,53.4,15559.0,43.2734,43.2977,43.2653,43.2815,15559.0
2018-09-25 13:30:00,53.4,53.49,53.38,53.48,12941.0,43.2815,43.3544,43.2653,43.3463,12941.0
2018-09-25 13:35:00,53.48,53.49,53.45,53.48,17871.0,43.3463,43.3544,43.322,43.3463,17871.0
2018-09-25 13:40:00,53.48,53.48,53.38,53.38,21353.0,43.3463,43.3463,43.2653,43.2653,21353.0
2018-09-25 13:45:00,53.38,53.4,53.36,53.36,18333.0,43.2653,43.2815,43.2491,43.2491,18333.0
2018-09-25 13:50:00,53.35,53.43,53.34,53.42,13591.0,43.241,43.3058,43.2329,43.2977,13591.0
2018-09-25 13:55:00,53.42,53.47,53.41,53.44,10397.0,43.2977,43.3382,43.2896,43.3139,10397.0
2018-09-25 14:00:00,53.44,53.47,53.42,53.43,17104.0,43.3139,43.3382,43.2977,43.3058,17104.0
2018-09-25 14:05:00,53.43,53.45,53.42,53.44,29841.0,43.3058,43.322,43.2977,43.3139,29841.0
2018-09-25 14:10:00,53.44,53.46,53.43,53.45,10428.0,43.3139,43.3301,43.3058,43.322,10428.0
2018-09-25 14:15:00,53.45,53.49,53.45,53.49,10454.0,43.322,43.3544,43.322,43.3544,10454.0
2018-09-25 14:20:00,53.49,53.49,53.46,53.47,23574.0,43.3544,43.3544,43.3301,43.3382,23574.0
2018-09-25 14:25:00,53.47,53.48,53.41,53.42,16528.0,43.3382,43.3463,43.2896,43.2977,16528.0
2018-09-25 14:30:00,53.42,53.42,53.34,53.34,20851.0,43.2977,43.2977,43.2329,43.2329,20851.0
2018-09-25 14:35:00,53.35,53.36,53.31,53.32,28787.0,43.241,43.2491,43.2085,43.2166,28787.0
2018-09-25 14:40:00,53.32,53.33,53.15,53.16,45782.0,43.2166,43.2248,43.0789,43.087,45782.0
2018-09-25 14:45:00,53.15,53.16,53.1,53.14,19807.0,43.0789,43.087,43.0383,43.0708,19807.0
2018-09-25 14:50:00,53.14,53.15,53.12,53.14,19754.0,43.0708,43.0789,43.0545,43.0708,19754.0
2018-09-25 14:55:00,53.14,53.24,53.14,53.23,19716.0,43.0708,43.1518,43.0708,43.1437,19716.0
2018-09-25 15:00:00,53.23,53.24,53.2,53.22,19373.0,43.1437,43.1518,43.1194,43.1356,19373.0
2018-09-25 15:05:00,53.21,53.26,53.21,53.25,20148.0,43.1275,43.168,43.1275,43.1599,20148.0
2018-09-25 15:10:00,53.26,53.27,53.2,53.2,23963.0,43.168,43.1761,43.1194,43.1194,23963.0
2018-09-25 15:15:00,53.21,53.22,53.18,53.22,23676.0,43.1275,43.1356,43.1032,43.1356,23676.0
2018-09-25 15:20:00,53.22,53.25,53.18,53.19,46491.0,43.1356,43.1599,43.1032,43.1113,46491.0
2018-09-25 15:25:00,53.19,53.24,53.19,53.24,15875.0,43.1113,43.1518,43.1113,43.1518,15875.0
2018-09-25 15:30:00,53.25,53.27,53.2,53.23,20563.0,43.1599,43.1761,43.1194,43.1437,20563.0
2018-09-25 15:35:00,53.23,53.3,53.23,53.27,37107.0,43.1437,43.2004,43.1437,43.1761,37107.0
2018-09-25 15:40:00,53.27,53.32,53.27,53.31,40968.0,43.1761,43.2166,43.1761,43.2085,40968.0
2018-09-25 15:45:00,53.32,53.36,53.31,53.33,33194.0,43.2166,43.2491,43.2085,43.2248,33194.0
2018-09-25 15:50:00,53.32,53.33,53.29,53.3,57388.0,43.2166,43.2248,43.1923,43.2004,57388.0
2018-09-25 15:55:00,53.3,53.34,53.3,53.33,148879.0,43.2004,43.2329,43.2004,43.2248,148879.0
2018-09-26 09:30:00,53.39,53.73,53.39,53.62,37469.0,43.2734,43.549,43.2734,43.4598,37469.0
2018-09-26 09:35:00,53.6,53.85,53.6,53.85,31604.0,43.4436,43.6462,43.4436,43.6462,31604.0
2018-09-26 09:40:00,53.84,53.92,53.77,53.92,32638.0,43.6381,43.703,43.5814,43.703,32638.0
2018-09-26 09:45:00,53.9,53.94,53.82,53.89,45965.0,43.6867,43.7192,43.6219,43.6786,45965.0
2018-09-26 09:50:00,53.88,53.89,53.58,53.7,69533.0,43.6705,43.6786,43.4274,43.5246,69533.0
2018-09-26 09:55:00,53.69,53.8,53.67,53.77,32848.0,43.5165,43.6057,43.5003,43.5814,32848.0
2018-09-26 10:00:00,53.78,53.79,53.74,53.76,46118.0,43.5895,43.5976,43.5571,43.5733,46118.0
2018-09-26 10:05:00,53.76,53.77,53.61,53.73,55870.0,43.5733,43.5814,43.4517,43.549,55870.0
2018-09-26 10:10:00,53.72,53.78,53.7,53.78,25488.0,43.5409,43.5895,43.5246,43.5895,25488.0
2018-09-26 10:15:00,53.76,53.82,53.72,53.81,33413.0,43.5733,43.6219,43.5409,43.6138,33413.0
2018-09-26 10:20:00,53.82,53.87,53.81,53.81,7206.0,43.6219,43.6624,43.6138,43.6138,7206.0
2018-09-26 10:25:00,53.81,53.81,53.61,53.62,20174.0,43.6138,43.6138,43.4517,43.4598,20174.0
2018-09-26 10:30:00,53.58,53.59,53.5,53.52,14651.0,43.4274,43.4355,43.3625,43.3787,14651.0
2018-09-26 10:35:00,53.51,53.57,53.49,53.51,13653.0,43.3706,43.4193,43.3544,43.3706,13653.0
2018-09-26 10:40:00,53.51,53.61,53.5,53.6,14395.0,43.3706,43.4517,43.3625,43.4436,14395.0
2018-09-26 10:45:00,53.62,53.63,53.58,53.59,14920.0,43.4598,43.4679,43.4274,43.4355,14920.0
2018-09-26 10:50:00,53.59,53.62,53.56,53.6,23972.0,43.4355,43.4598,43.4112,43.4436,23972.0
2018-09-26 10:55:00,53.6,53.73,53.6,53.7,14487.0,43.4436,43.549,43.4436,43.5246,14487.0
2018-09-26 11:00:00,53.71,53.79,53.68,53.73,15734.0,43.5327,43.5976,43.5084,43.549,15734.0
2018-09-26 11:05:00,53.72,53.79,53.69,53.7,8100.0,43.5409,43.5976,43.5165,43.5246,8100.0
2018-09-26 11:10:00,53.7,53.75,53.7,53.73,16726.0,43.5246,43.5652,43.5246,43.549,16726.0
2018-09-26 11:15:00,53.73,53.81,53.72,53.81,12890.0,43.549,43.6138,43.5409,43.6138,12890.0
2018-09-26 11:20:00,53.81,53.83,53.8,53.81,4800.0,43.6138,43.63,43.6057,43.6138,4800.0
2018-09-26 11:25:00,53.8,53.88,53.78,53.86,30448.0,43.6057,43.6705,43.5895,43.6543,30448.0
2018-09-26 11:30:00,53.86,53.93,53.86,53.91,20003.0,43.6543,43.7111,43.6543,43.6949,20003.0
2018-09-26 11:35:00,53.92,53.92,53.81,53.81,5966.0,43.703,43.703,43.6138,43.6138,5966.0
2018-09-26 11:40:00,53.82,53.84,53.76,53.8,7624.0,43.6219,43.6381,43.5733,43.6057,7624.0
2018-09-26 11:45:00,53.79,53.8,53.71,53.72,38089.0,43.5976,43.6057,43.5327,43.5409,38089.0
2018-09-26 11:50:00,53.72,53.76,53.71,53.71,14356.0,43.5409,43.5733,43.5327,43.5327,14356.0
2018-09-26 11:55:00,53.72,53.81,53.71,53.81,11711.0,43.5409,43.6138,43.5327,43.6138,11711.0
2018-09-26 12:00:00,53.81,53.89,53.81,53.86,10200.0,43.6138,43.6786,43.6138,43.6543,10200.0
2018-09-26 12:05:00,53.86,53.86,53.79,53.82,6965.0,43.6543,43.6543,43.5976,43.6219,6965.0
2018-09-26 12:10:00,53.84,53.87,53.81,53.86,7062.0,43.6381,43.6624,43.6138,43.6543,7062.0
2018-09-26 12:15:00,53.86,53.89,53.84,53.89,10891.0,43.6543,43.6786,43.6381,43.6786,10891.0
2018-09-26 12:20:00,53.88,53.9,53.85,53.88,9416.0,43.6705,43.6867,43.6462,43.6705,9416.0
2018-09-26 12:25:00,53.88,53.9,53.82,53.86,15910.0,43.6705,43.6867,43.6219,43.6543,15910.0
2018-09-26 12:30:00,53.87,53.93,53.87,53.93,8165.0,43.6624,43.7111,43.6624,43.7111,8165.0
2018-09-26 12:35:00,53.92,53.97,53.92,53.94,7900.0,43.703,43.7435,43.703,43.7192,7900.0
2018-09-26 12:40:00,53.95,53.97,53.9,53.9,10300.0,43.7273,43.7435,43.6867,43.6867,10300.0
2018-09-26 12:45:00,53.91,53.99,53.91,53.95,8568.0,43.6949,43.7597,43.6949,43.7273,8568.0
2018-09-26 12:50:00,53.96,54.02,53.95,54.0,6070.0,43.7354,43.784,43.7273,43.7678,6070.0
2018-09-26 12:55:00,53.99,54.04,53.98,54.01,6409.0,43.7597,43.8002,43.7516,43.7759,6409.0
2018-09-26 13:00:00,54.0,54.06,54.0,54.01,9097.0,43.7678,43.8164,43.7678,43.7759,9097.0
2018-09-26 13:05:00,54.0,54.02,53.96,53.97,7534.0,43.7678,43.784,43.7354,43.7435,7534.0
2018-09-26 13:10:00,53.98,54.0,53.96,53.98,8424.0,43.7516,43.7678,43.7354,43.7516,8424.0
2018-09-26 13:15:00,53.97,54.03,53.96,54.03,8466.0,43.7435,43.7921,43.7354,43.7921,8466.0
2018-09-26 13:20:00,54.03,54.07,54.01,54.07,9692.0,43.7921,43.8245,43.7759,43.8245,9692.0
2018-09-26 13:25:00,54.07,54.11,54.07,54.07,10491.0,43.8245,43.857,43.8245,43.8245,10491.0
2018-09-26 13:30:00,54.06,54.07,54.03,54.04,17162.0,43.8164,43.8245,43.7921,43.8002,17162.0
2018-09-26 13:35:00,54.04,54.04,53.98,54.01,19561.0,43.8002,43.8002,43.7516,43.7759,19561.0
2018-09-26 13:40:00,54.0,54.0,53.96,53.98,11300.0,43.7678,43.7678,43.7354,43.7516,11300.0
2018-09-26 13:45:00,53.97,53.98,53.94,53.98,10178.0,43.7435,43.7516,43.7192,43.7516,10178.0
2018-09-26 13:50:00,53.98,54.0,53.95,54.0,9503.0,43.7516,43.7678,43.7273,43.7678,9503.0
2018-09-26 13:55:00,54.01,54.09,54.0,54.03,10806.0,43.7759,43.8407,43.7678,43.7921,10806.0
2018-09-26 14:00:00,54.03,54.28,54.01,54.24,51944.0,43.7921,43.9947,43.7759,43.9623,51944.0
2018-09-26 14:05:00,54.25,54.25,54.03,54.1,14957.0,43.9704,43.9704,43.7921,43.8488,14957.0
2018-09-26 14:10:00,54.09,54.14,54.07,54.11,67429.0,43.8407,43.8813,43.8245,43.857,67429.0
2018-09-26 14:15:00,54.12,54.16,54.11,54.12,16309.0,43.8651,43.8975,43.857,43.8651,16309.0
2018-09-26 14:20:00,54.11,54.17,54.11,54.12,17085.0,43.857,43.9056,43.857,43.8651,17085.0
2018-09-26 14:25:00,54.11,54.15,54.08,54.14,10504.0,43.857,43.8894,43.8326,43.8813,10504.0
2018-09-26 14:30:00,54.13,54.14,54.06,54.09,10779.0,43.8732,43.8813,43.8164,43.8407,10779.0
2018-09-26 14:35:00,54.09,54.1,54.0,54.03,16015.0,43.8407,43.8488,43.7678,43.7921,16015.0
2018-09-26 14:40:00,54.01,54.03,53.94,53.94,20743.0,43.7759,43.7921,43.7192,43.7192,20743.0
2018-09-26 14:45:00,53.93,53.95,53.89,53.89,18344.0,43.7111,43.7273,43.6786,43.6786,18344.0
2018-09-26 14:50:00,53.88,53.9,53.83,53.84,6500.0,43.6705,43.6867,43.63,43.6381,6500.0
2018-09-26 14:55:00,53.84,53.92,53.83,53.89,24862.0,43.6381,43.703,43.63,43.6786,24862.0
2018-09-26 15:00:00,53.88,53.88,53.83,53.88,17872.0,43.6705,43.6705,43.63,43.6705,17872.0
2018-09-26 15:05:00,53.88,53.88,53.81,53.88,17393.0,43.6705,43.6705,43.6138,43.6705,17393.0
2018-09-26 15:10:00,53.89,53.89,53.84,53.88,14562.0,43.6786,43.6786,43.6381,43.6705,14562.0
2018-09-26 15:15:00,53.87,53.96,53.87,53.92,14090.0,43.6624,43.7354,43.6624,43.703,14090.0
2018-09-26 15:20:00,53.91,53.92,53.87,53.88,18055.0,43.6949,43.703,43.6624,43.6705,18055.0
2018-09-26 15:25:00,53.89,53.9,53.86,53.87,21612.0,43.6786,43.6867,43.6543,43.6624,21612.0
2018-09-26 15:30:00,53.86,53.88,53.81,53.83,34776.0,43.6543,43.6705,43.6138,43.63,34776.0
2018-09-26 15:35:00,53.83,53.85,53.76,53.84,39741.0,43.63,43.6462,43.5733,43.6381,39741.0
2018-09-26 15:40:00,53.83,53.86,53.76,53.76,63561.0,43.63,43.6543,43.5733,43.5733,63561.0
2018-09-26 15:45:00,53.76,53.76,53.57,53.6,88985.0,43.5733,43.5733,43.4193,43.4436,88985.0
2018-09-26 15:50:00,53.59,53.64,53.57,53.6,105764.0,43.4355,43.476,43.4193,43.4436,105764.0
2018-09-26 15:55:00,53.6,53.66,53.56,53.63,219110.0,43.4436,43.4922,43.4112,43.4679,219110.0
2018-09-27 09:30:00,53.63,53.84,53.57,53.84,52779.0,43.4679,43.6381,43.4193,43.6381,52779.0
2018-09-27 09:35:00,53.8,53.85,53.72,53.73,26813.0,43.6057,43.6462,43.5409,43.549,26813.0
2018-09-27 09:40:00,53.75,53.84,53.64,53.75,39706.0,43.5652,43.6381,43.476,43.5652,39706.0
2018-09-27 09:45:00,53.76,53.9,53.76,53.84,27772.0,43.5733,43.6867,43.5733,43.6381,27772.0
2018-09-27 09:50:00,53.83,53.98,53.83,53.98,27491.0,43.63,43.7516,43.63,43.7516,27491.0
2018-09-27 09:55:00,53.97,54.01,53.93,53.96,23004.0,43.7435,43.7759,43.7111,43.7354,23004.0
2018-09-27 10:00:00,53.95,54.09,53.93,53.96,39269.0,43.7273,43.8407,43.7111,43.7354,39269.0
2018-09-27 10:05:00,53.96,53.99,53.94,53.97,22975.0,43.7354,43.7597,43.7192,43.7435,22975.0
2018-09-27 10:10:00,53.98,54.18,53.98,54.18,28581.0,43.7516,43.9137,43.7516,43.9137,28581.0
2018-09-27 10:15:00,54.19,54.26,54.19,54.23,20610.0,43.9218,43.9785,43.9218,43.9542,20610.0
2018-09-27 10:20:00,54.23,54.23,54.14,54.21,20869.0,43.9542,43.9542,43.8813,43.938,20869.0
2018-09-27 10:25:00,54.22,54.31,54.2,54.29,16989.0,43.9461,44.0191,43.9299,44.0028,16989.0
2018-09-27 10:30:00,54.29,54.38,54.28,54.29,22070.0,44.0028,44.0758,43.9947,44.0028,22070.0
2018-09-27 10:35:00,54.3,54.39,54.3,54.39,9613.0,44.011,44.0839,44.011,44.0839,9613.0
2018-09-27 10:40:00,54.39,54.42,54.34,54.41,19208.0,44.0839,44.1082,44.0434,44.1001,19208.0
2018-09-27 10:45:00,54.4,54.41,54.35,54.4,16790.0,44.092,44.1001,44.0515,44.092,16790.0
2018-09-27 10:50:00,54.4,54.44,54.34,54.42,13197.0,44.092,44.1244,44.0434,44.1082,13197.0
2018-09-27 10:55:00,54.43,54.47,54.4,54.44,15705.0,44.1163,44.1487,44.092,44.1244,15705.0
2018-09-27 11:00:00,54.44,54.5,54.42,54.5,13906.0,44.1244,44.1731,44.1082,44.1731,13906.0
2018-09-27 11:05:00,54.49,54.5,54.36,54.38,13341.0,44.1649,44.1731,44.0596,44.0758,13341.0
2018-09-27 11:10:00,54.37,54.38,54.26,54.28,11811.0,44.0677,44.0758,43.9785,43.9947,11811.0
2018-09-27 11:15:00,54.29,54.31,54.21,54.27,23031.0,44.0028,44.0191,43.938,43.9866,23031.0
2018-09-27 11:20:00,54.28,54.34,54.28,54.33,12712.0,43.9947,44.0434,43.9947,44.0353,12712.0
2018-09-27 11:25:00,54.33,54.33,54.29,54.3,13338.0,44.0353,44.0353,44.0028,44.011,13338.0
2018-09-27 11:30:00,54.3,54.31,54.27,54.28,20212.0,44.011,44.0191,43.9866,43.9947,20212.0
2018-09-27 11:35:00,54.29,54.36,54.29,54.36,12131.0,44.0028,44.0596,44.0028,44.0596,12131.0
2018-09-27 11:40:00,54.36,54.39,54.34,54.38,10496.0,44.0596,44.0839,44.0434,44.0758,10496.0
2018-09-27 11:45:00,54.39,54.41,54.38,54.4,15743.0,44.0839,44.1001,44.0758,44.092,15743.0
2018-09-27 11:50:00,54.41,54.44,54.39,54.4,9155.0,44.1001,44.1244,44.0839,44.092,9155.0
2018-09-27 11:55:00,54.4,54.41,54.37,54.4,16508.0,44.092,44.1001,44.0677,44.092,16508.0
2018-09-27 12:00:00,54.41,54.42,54.38,54.41,13637.0,44.1001,44.1082,44.0758,44.1001,13637.0
2018-09-27 12:05:00,54.41,54.53,54.4,54.48,22442.0,44.1001,44.1974,44.092,44.1568,22442.0
2018-09-27 12:10:00,54.48,54.5,54.47,54.49,11709.0,44.1568,44.1731,44.1487,44.1649,11709.0
2018-09-27 12:15:00,54.48,54.5,54.46,54.47,10609.0,44.1568,44.1731,44.1406,44.1487,10609.0
2018-09-27 12:20:00,54.46,54.47,54.41,54.42,16034.0,44.1406,44.1487,44.1001,44.1082,16034.0
2018-09-27 12:25:00,54.42,54.42,54.37,54.41,15893.0,44.1082,44.1082,44.0677,44.1001,15893.0
2018-09-27 12:30:00,54.41,54.41,54.32,54.34,13030.0,44.1001,44.1001,44.0272,44.0434,13030.0
2018-09-27 12:35:00,54.33,54.36,54.31,54.32,18807.0,44.0353,44.0596,44.0191,44.0272,18807.0
2018-09-27 12:40:00,54.33,54.33,54.27,54.28,9489.0,44.0353,44.0353,43.9866,43.9947,9489.0
2018-09-27 12:45:00,54.28,54.3,54.26,54.29,13007.0,43.9947,44.011,43.9785,44.0028,13007.0
2018-09-27 12:50:00,54.29,54.34,54.29,54.32,7310.0,44.0028,44.0434,44.0028,44.0272,7310.0
2018-09-27 12:55:00,54.32,54.33,54.3,54.32,10574.0,44.0272,44.0353,44.011,44.0272,10574.0
2018-09-27 13:00:00,54.32,54.32,54.28,54.3,8737.0,44.0272,44.0272,43.9947,44.011,8737.0
2018-09-27 13:05:00,54.3,54.3,54.25,54.25,10976.0,44.011,44.011,43.9704,43.9704,10976.0
2018-09-27 13:10:00,54.26,54.28,54.23,54.24,8885.0,43.9785,43.9947,43.9542,43.9623,8885.0
2018-09-27 13:15:00,54.24,54.25,54.21,54.21,9973.0,43.9623,43.9704,43.938,43.938,9973.0
2018-09-27 13:20:00,54.22,54.23,54.17,54.18,7744.0,43.9461,43.9542,43.9056,43.9137,7744.0
2018-09-27 13:25:00,54.18,54.21,54.16,54.21,15356.0,43.9137,43.938,43.8975,43.938,15356.0
2018-09-27 13:30:00,54.2,54.26,54.2,54.26,13157.0,43.9299,43.9785,43.9299,43.9785,13157.0
2018-09-27 13:35:00,54.26,54.27,54.23,54.26,14187.0,43.9785,43.9866,43.9542,43.9785,14187.0
2018-09-27 13:40:00,54.26,54.26,54.2,54.22,8924.0,43.9785,43.9785,43.9299,43.9461,8924.0
2018-09-27 13:45:00,54.22,54.23,54.2,54.22,9146.0,43.9461,43.9542,43.9299,43.9461,9146.0
2018-09-27 13:50:00,54.22,54.22,54.14,54.15,15732.0,43.9461,43.9461,43.8813,43.8894,15732.0
2018-09-27 13:55:00,54.15,54.16,54.13,54.15,9028.0,43.8894,43.8975,43.8732,43.8894,9028.0
2018-09-27 14:00:00,54.15,54.19,54.13,54.18,24676.0,43.8894,43.9218,43.8732,43.9137,24676.0
2018-09-27 14:05:00,54.18,54.19,54.09,54.11,16085.0,43.9137,43.9218,43.8407,43.857,16085.0
2018-09-27 14:10:00,54.11,54.12,54.1,54.11,22095.0,43.857,43.8651,43.8488,43.857,22095.0
2018-09-27 14:15:00,54.11,54.11,54.08,54.08,19647.0,43.857,43.857,43.8326,43.8326,19647.0
2018-09-27 14:20:00,54.09,54.17,54.08,54.17,18638.0,43.8407,43.9056,43.8326,43.9056,18638.0
2018-09-27 14:25:00,54.17,54.19,54.1,54.11,19839.0,43.9056,43.9218,43.8488,43.857,19839.0
2018-09-27 14:30:00,54.11,54.12,54.09,54.1,26718.0,43.857,43.8651,43.8407,43.8488,26718.0
2018-09-27 14:35:00,54.09,54.15,54.08,54.15,19193.0,43.8407,43.8894,43.8326,43.8894,19193.0
2018-09-27 14:40:00,54.15,54.15,54.1,54.14,17804.0,43.8894,43.8894,43.8488,43.8813,17804.0
2018-09-27 14:45:00,54.14,54.17,54.14,54.16,11800.0,43.8813,43.9056,43.8813,43.8975,11800.0
2018-09-27 14:50:00,54.16,54.19,54.14,54.16,20876.0,43.8975,43.9218,43.8813,43.8975,20876.0
2018-09-27 14:55:00,54.16,54.21,54.16,54.2,22230.0,43.8975,43.938,43.8975,43.9299,22230.0
2018-09-27 15:00:00,54.2,54.22,54.18,54.18,7400.0,43.9299,43.9461,43.9137,43.9137,7400.0
2018-09-27 15:05:00,54.19,54.2,54.13,54.13,15806.0,43.9218,43.9299,43.8732,43.8732,15806.0
2018-09-27 15:10:00,54.13,54.17,54.11,54.11,16792.0,43.8732,43.9056,43.857,43.857,16792.0
2018-09-27 15:15:00,54.1,54.14,54.08,54.08,17592.0,43.8488,43.8813,43.8326,43.8326,17592.0
2018-09-27 15:20:00,54.08,54.11,54.06,54.11,16493.0,43.8326,43.857,43.8164,43.857,16493.0
2018-09-27 15:25:00,54.11,54.12,54.07,54.1,27760.0,43.857,43.8651,43.8245,43.8488,27760.0
2018-09-27 15:30:00,54.1,54.12,54.06,54.12,25375.0,43.8488,43.8651,43.8164,43.8651,25375.0
2018-09-27 15:35:00,54.13,54.13,54.06,54.11,32790.0,43.8732,43.8732,43.8164,43.857,32790.0
2018-09-27 15:40:00,54.11,54.11,54.07,54.09,27641.0,43.857,43.857,43.8245,43.8407,27641.0
2018-09-27 15:45:00,54.1,54.14,54.07,54.11,51975.0,43.8488,43.8813,43.8245,43.857,51975.0
2018-09-27 15:50:00,54.11,54.11,54.04,54.08,48595.0,43.857,43.857,43.8002,43.8326,48595.0
2018-09-27 15:55:00,54.08,54.11,54.05,54.06,136417.0,43.8326,43.857,43.8083,43.8164,136417.0
2018-09-28 09:30:00,53.65,53.76,53.43,53.66,35764.0,43.8677,43.9576,43.6878,43.8758,35764.0
2018-09-28 09:35:00,53.69,53.81,53.63,53.63,23849.0,43.9004,43.9985,43.8513,43.8513,23849.0
2018-09-28 09:40:00,53.66,53.79,53.58,53.62,33859.0,43.8758,43.9821,43.8104,43.8431,33859.0
2018-09-28 09:45:00,53.59,53.61,53.47,53.55,26635.0,43.8186,43.835,43.7205,43.7859,26635.0
2018-09-28 09:50:00,53.55,53.67,53.55,53.6,37713.0,43.7859,43.884,43.7859,43.8268,37713.0
2018-09-28 09:55:00,53.63,53.71,53.57,53.71,34373.0,43.8513,43.9167,43.8022,43.9167,34373.0
2018-09-28 10:00:00,53.73,53.76,53.61,53.7,33293.0,43.9331,43.9576,43.835,43.9085,33293.0
2018-09-28 10:05:00,53.69,53.72,53.62,53.64,37048.0,43.9004,43.9249,43.8431,43.8595,37048.0
2018-09-28 10:10:00,53.63,53.7,53.62,53.67,34741.0,43.8513,43.9085,43.8431,43.884,34741.0
2018-09-28 10:15:00,53.66,53.72,53.62,53.7,43873.0,43.8758,43.9249,43.8431,43.9085,43873.0
2018-09-28 10:20:00,53.7,53.76,53.69,53.72,28881.0,43.9085,43.9576,43.9004,43.9249,28881.0
2018-09-28 10:25:00,53.72,53.82,53.72,53.78,32886.0,43.9249,44.0067,43.9249,43.974,32886.0
2018-09-28 10:30:00,53.76,53.81,53.74,53.78,26717.0,43.9576,43.9985,43.9413,43.974,26717.0
2018-09-28 10:35:00,53.79,53.85,53.78,53.83,31934.0,43.9821,44.0312,43.974,44.0148,31934.0
2018-09-28 10:40:00,53.84,53.86,53.77,53.77,32863.0,44.023,44.0394,43.9658,43.9658,32863.0
2018-09-28 10:45:00,53.77,53.82,53.77,53.81,28431.0,43.9658,44.0067,43.9658,43.9985,28431.0
2018-09-28 10:50:00,53.82,53.82,53.74,53.79,42313.0,44.0067,44.0067,43.9413,43.9821,42313.0
2018-09-28 10:55:00,53.79,53.83,53.77,53.78,35688.0,43.9821,44.0148,43.9658,43.974,35688.0
2018-09-28 11:00:00,53.79,53.82,53.77,53.8,28862.0,43.9821,44.0067,43.9658,43.9903,28862.0
2018-09-28 11:05:00,53.79,53.79,53.72,53.75,26873.0,43.9821,43.9821,43.9249,43.9494,26873.0
2018-09-28 11:10:00,53.74,53.77,53.72,53.72,23985.0,43.9413,43.9658,43.9249,43.9249,23985.0
2018-09-28 11:15:00,53.71,53.8,53.71,53.77,15704.0,43.9167,43.9903,43.9167,43.9658,15704.0
2018-09-28 11:20:00,53.78,53.86,53.77,53.85,21007.0,43.974,44.0394,43.9658,44.0312,21007.0
2018-09-28 11:25:00,53.85,53.91,53.85,53.86,30244.0,44.0312,44.0803,44.0312,44.0394,30244.0
2018-09-28 11:30:00,53.88,53.94,53.87,53.89,14633.0,44.0557,44.1048,44.0475,44.0639,14633.0
2018-09-28 11:35:00,53.9,53.94,53.89,53.9,14413.0,44.0721,44.1048,44.0639,44.0721,14413.0
2018-09-28 11:40:00,53.9,53.91,53.86,53.89,22119.0,44.0721,44.0803,44.0394,44.0639,22119.0
2018-09-28 11:45:00,53.9,53.91,53.86,53.87,17073.0,44.0721,44.0803,44.0394,44.0475,17073.0
2018-09-28 11:50:00,53.86,53.9,53.83,53.85,19397.0,44.0394,44.0721,44.0148,44.0312,19397.0
2018-09-28 11:55:00,53.86,53.87,53.8,53.83,23514.0,44.0394,44.0475,43.9903,44.0148,23514.0
2018-09-28 12:00:00,53.83,53.87,53.81,53.83,16250.0,44.0148,44.0475,43.9985,44.0148,16250.0
2018-09-28 12:05:00,53.84,53.85,53.77,53.79,14537.0,44.023,44.0312,43.9658,43.9821,14537.0
2018-09-28 12:10:00,53.79,53.81,53.75,53.79,22121.0,43.9821,43.9985,43.9494,43.9821,22121.0
2018-09-28 12:15:00,53.81,53.83,53.75,53.76,16237.0,43.9985,44.0148,43.9494,43.9576,16237.0
2018-09-28 12:20:00,53.76,53.8,53.74,53.79,17232.0,43.9576,43.9903,43.9413,43.9821,17232.0
2018-09-28 12:25:00,53.81,53.84,53.8,53.82,14016.0,43.9985,44.023,43.9903,44.0067,14016.0
2018-09-28 12:30:00,53.82,53.83,53.76,53.77,55238.0,44.0067,44.0148,43.9576,43.9658,55238.0
2018-09-28 12:35:00,53.77,53.81,53.76,53.8,13807.0,43.9658,43.9985,43.9576,43.9903,13807.0
2018-09-28 12:40:00,53.8,53.82,53.78,53.82,19871.0,43.9903,44.0067,43.974,44.0067,19871.0
2018-09-28 12:45:00,53.82,53.83,53.72,53.74,29733.0,44.0067,44.0148,43.9249,43.9413,29733.0
2018-09-28 12:50:00,53.74,53.78,53.73,53.77,15853.0,43.9413,43.974,43.9331,43.9658,15853.0
2018-09-28 12:55:00,53.78,53.79,53.76,53.78,14710.0,43.974,43.9821,43.9576,43.974,14710.0
2018-09-28 13:00:00,53.78,53.83,53.76,53.82,28940.0,43.974,44.0148,43.9576,44.0067,28940.0
2018-09-28 13:05:00,53.83,53.86,53.82,53.84,17889.0,44.0148,44.0394,44.0067,44.023,17889.0
2018-09-28 13:10:00,53.85,53.85,53.8,53.8,19312.0,44.0312,44.0312,43.9903,43.9903,19312.0
2018-09-28 13:15:00,53.81,53.81,53.79,53.79,11598.0,43.9985,43.9985,43.9821,43.9821,11598.0
2018-09-28 13:20:00,53.8,53.83,53.78,53.83,15379.0,43.9903,44.0148,43.974,44.0148,15379.0
2018-09-28 13:25:00,53.83,53.88,53.82,53.87,11309.0,44.0148,44.0557,44.0067,44.0475,11309.0
2018-09-28 13:30:00,53.87,53.95,53.86,53.95,25679.0,44.0475,44.113,44.0394,44.113,25679.0
2018-09-28 13:35:00,53.96,53.98,53.9,53.98,22714.0,44.1211,44.1375,44.0721,44.1375,22714.0
2018-09-28 13:40:00,53.98,53.99,53.94,53.98,17583.0,44.1375,44.1457,44.1048,44.1375,17583.0
2018-09-28 13:45:00,53.98,53.98,53.93,53.95,18015.0,44.1375,44.1375,44.0966,44.113,18015.0
2018-09-28 13:50:00,53.95,54.0,53.95,53.97,18817.0,44.113,44.1538,44.113,44.1293,18817.0
2018-09-28 13:55:00,53.96,53.98,53.91,53.93,16949.0,44.1211,44.1375,44.0803,44.0966,16949.0
2018-09-28 14:00:00,53.93,53.95,53.88,53.88,20475.0,44.0966,44.113,44.0557,44.0557,20475.0
2018-09-28 14:05:00,53.88,53.92,53.86,53.92,14795.0,44.0557,44.0884,44.0394,44.0884,14795.0
2018-09-28 14:10:00,53.93,53.98,53.9,53.97,21355.0,44.0966,44.1375,44.0721,44.1293,21355.0
2018-09-28 14:15:00,53.98,54.05,53.95,54.04,19172.0,44.1375,44.1947,44.113,44.1866,19172.0
2018-09-28 14:20:00,54.05,54.09,54.02,54.03,21128.0,44.1947,44.2274,44.1702,44.1784,21128.0
2018-09-28 14:25:00,54.03,54.08,54.02,54.08,17804.0,44.1784,44.2193,44.1702,44.2193,17804.0
2018-09-28 14:30:00,54.08,54.11,54.06,54.08,21458.0,44.2193,44.2438,44.2029,44.2193,21458.0
2018-09-28 14:35:00,54.07,54.1,54.06,54.06,17824.0,44.2111,44.2356,44.2029,44.2029,17824.0
2018-09-28 14:40:00,54.07,54.08,54.03,54.05,19881.0,44.2111,44.2193,44.1784,44.1947,19881.0
2018-09-28 14:45:00,54.05,54.06,53.98,54.0,39689.0,44.1947,44.2029,44.1375,44.1538,39689.0
2018-09-28 14:50:00,54.0,54.03,53.98,54.0,41203.0,44.1538,44.1784,44.1375,44.1538,41203.0
2018-09-28 14:55:00,54.01,54.02,53.94,53.99,33542.0,44.162,44.1702,44.1048,44.1457,33542.0
2018-09-28 15:00:00,53.99,54.05,53.98,54.0,22315.0,44.1457,44.1947,44.1375,44.1538,22315.0
2018-09-28 15:05:00,53.99,54.0,53.96,53.99,21425.0,44.1457,44.1538,44.1211,44.1457,21425.0
2018-09-28 15:10:00,54.0,54.01,53.95,53.99,28370.0,44.1538,44.162,44.113,44.1457,28370.0
2018-09-28 15:15:00,54.0,54.0,53.9,53.91,26040.0,44.1538,44.1538,44.0721,44.0803,26040.0
2018-09-28 15:20:00,53.91,53.97,53.88,53.94,28927.0,44.0803,44.1293,44.0557,44.1048,28927.0
2018-09-28 15:25:00,53.94,53.96,53.92,53.94,25776.0,44.1048,44.1211,44.0884,44.1048,25776.0
2018-09-28 15:30:00,53.93,53.96,53.89,53.95,60018.0,44.0966,44.1211,44.0639,44.113,60018.0
2018-09-28 15:35:00,53.95,53.96,53.93,53.93,52888.0,44.113,44.1211,44.0966,44.0966,52888.0
2018-09-28 15:40:00,53.93,53.99,53.93,53.94,64387.0,44.0966,44.1457,44.0966,44.1048,64387.0
2018-09-28 15:45:00,53.94,53.98,53.91,53.92,121850.0,44.1048,44.1375,44.0803,44.0884,121850.0
2018-09-28 15:50:00,53.92,53.95,53.91,53.95,95313.0,44.0884,44.113,44.0803,44.113,95313.0
2018-09-28 15:55:00,53.95,53.99,53.94,53.98,195231.0,44.113,44.1457,44.1048,44.1375,195231.0
2018-10-01 09:30:00,54.11,54.23,54.11,54.18,45102.0,44.2438,44.3419,44.2438,44.301,45102.0
2018-10-01 09:35:00,54.2,54.22,54.02,54.02,31992.0,44.3174,44.3337,44.1702,44.1702,31992.0
2018-10-01 09:40:00,54.01,54.27,54.01,54.27,12710.0,44.162,44.3746,44.162,44.3746,12710.0
2018-10-01 09:45:00,54.26,54.32,54.18,54.18,20368.0,44.3664,44.4155,44.301,44.301,20368.0
2018-10-01 09:50:00,54.18,54.19,54.11,54.17,15667.0,44.301,44.3092,44.2438,44.2928,15667.0
2018-10-01 09:55:00,54.16,54.24,54.13,54.22,19621.0,44.2847,44.3501,44.2601,44.3337,19621.0
2018-10-01 10:00:00,54.25,54.34,54.21,54.34,21923.0,44.3583,44.4319,44.3256,44.4319,21923.0
2018-10-01 10:05:00,54.34,54.37,54.27,54.37,21792.0,44.4319,44.4564,44.3746,44.4564,21792.0
2018-10-01 10:10:00,54.37,54.39,54.24,54.28,27038.0,44.4564,44.4727,44.3501,44.3828,27038.0
2018-10-01 10:15:00,54.29,54.29,54.17,54.26,30403.0,44.391,44.391,44.2928,44.3664,30403.0
2018-10-01 10:20:00,54.25,54.26,54.13,54.13,23147.0,44.3583,44.3664,44.2601,44.2601,23147.0
2018-10-01 10:25:00,54.14,54.18,54.11,54.15,36485.0,44.2683,44.301,44.2438,44.2765,36485.0
2018-10-01 10:30:00,54.15,54.15,54.05,54.05,24260.0,44.2765,44.2765,44.1947,44.1947,24260.0
2018-10-01 10:35:00,54.05,54.13,54.04,54.13,29927.0,44.1947,44.2601,44.1866,44.2601,29927.0
2018-10-01 10:40:00,54.12,54.12,54.05,54.05,25693.0,44.252,44.252,44.1947,44.1947,25693.0
2018-10-01 10:45:00,54.05,54.08,54.01,54.04,22272.0,44.1947,44.2193,44.162,44.1866,22272.0
2018-10-01 10:50:00,54.03,54.09,54.01,54.07,24879.0,44.1784,44.2274,44.162,44.2111,24879.0
2018-10-01 10:55:00,54.07,54.14,54.06,54.11,21789.0,44.2111,44.2683,44.2029,44.2438,21789.0
2018-10-01 11:00:00,54.11,54.13,54.08,54.1,17441.0,44.2438,44.2601,44.2193,44.2356,17441.0
2018-10-01 11:05:00,54.1,54.13,54.07,54.08,25545.0,44.2356,44.2601,44.2111,44.2193,25545.0
2018-10-01 11:10:00,54.09,54.15,54.09,54.13,22193.0,44.2274,44.2765,44.2274,44.2601,22193.0
2018-10-01 11:15:00,54.14,54.14,54.03,54.05,20016.0,44.2683,44.2683,44.1784,44.1947,20016.0
2018-10-01 11:20:00,54.04,54.06,53.96,53.98,21831.0,44.1866,44.2029,44.1211,44.1375,21831.0
2018-10-01 11:25:00,53.98,53.98,53.89,53.9,23440.0,44.1375,44.1375,44.0639,44.0721,23440.0
2018-10-01 11:30:00,53.91,53.93,53.87,53.93,13714.0,44.0803,44.0966,44.0475,44.0966,13714.0
2018-10-01 11:35:00,53.93,53.96,53.91,53.95,14321.0,44.0966,44.1211,44.0803,44.113,14321.0
2018-10-01 11:40:00,53.96,53.98,53.88,53.88,35958.0,44.1211,44.1375,44.0557,44.0557,35958.0
2018-10-01 11:45:00,53.88,53.91,53.86,53.9,19978.0,44.0557,44.0803,44.0394,44.0721,19978.0
2018-10-01 11:50:00,53.9,53.95,53.88,53.94,21606.0,44.0721,44.113,44.0557,44.1048,21606.0
2018-10-01 11:55:00,53.94,53.94,53.86,53.89,16205.0,44.1048,44.1048,44.0394,44.0639,16205.0
2018-10-01 12:00:00,53.89,53.94,53.89,53.91,8604.0,44.0639,44.1048,44.0639,44.0803,8604.0
2018-10-01 12:05:00,53.92,53.92,53.87,53.89,15190.0,44.0884,44.0884,44.0475,44.0639,15190.0
2018-10-01 12:10:00,53.89,53.98,53.89,53.97,5720.0,44.0639,44.1375,44.0639,44.1293,5720.0
2018-10-01 12:15:00,53.98,53.98,53.94,53.95,6218.0,44.1375,44.1375,44.1048,44.113,6218.0
2018-10-01 12:20:00,53.95,53.98,53.89,53.91,14256.0,44.113,44.1375,44.0639,44.0803,14256.0
2018-10-01 12:25:00,53.91,53.95,53.91,53.94,8962.0,44.0803,44.113,44.0803,44.1048,8962.0
2018-10-01 12:30:00,53.95,53.99,53.93,53.99,12887.0,44.113,44.1457,44.0966,44.1457,12887.0
2018-10-01 12:35:00,53.98,53.98,53.95,53.97,12989.0,44.1375,44.1375,44.113,44.1293,12989.0
2018-10-01 12:40:00,53.96,53.96,53.91,53.93,13778.0,44.1211,44.1211,44.0803,44.0966,13778.0
2018-10-01 12:45:00,53.92,53.93,53.86,53.87,9935.0,44.0884,44.0966,44.0394,44.0475,9935.0
2018-10-01 12:50:00,53.88,53.89,53.86,53.87,5000.0,44.0557,44.0639,44.0394,44.0475,5000.0
2018-10-01 12:55:00,53.87,53.89,53.85,53.88,13935.0,44.0475,44.0639,44.0312,44.0557,13935.0
2018-10-01 13:00:00,53.87,53.93,53.86,53.92,10621.0,44.0475,44.0966,44.0394,44.0884,10621.0
2018-10-01 13:05:00,53.92,53.98,53.92,53.94,11452.0,44.0884,44.1375,44.0884,44.1048,11452.0
2018-10-01 13:10:00,53.94,53.98,53.92,53.98,16475.0,44.1048,44.1375,44.0884,44.1375,16475.0
2018-10-01 13:15:00,53.97,54.01,53.96,54.01,10692.0,44.1293,44.162,44.1211,44.162,10692.0
2018-10-01 13:20:00,54.01,54.04,54.0,54.02,20148.0,44.162,44.1866,44.1538,44.1702,20148.0
2018-10-01 13:25:00,54.02,54.03,53.91,53.96,48439.0,44.1702,44.1784,44.0803,44.1211,48439.0
2018-10-01 13:30:00,53.96,53.98,53.91,53.97,12680.0,44.1211,44.1375,44.0803,44.1293,12680.0
2018-10-01 13:35:00,53.97,54.01,53.97,54.01,8375.0,44.1293,44.162,44.1293,44.162,8375.0
2018-10-01 13:40:00,54.0,54.06,53.99,54.05,9971.0,44.1538,44.2029,44.1457,44.1947,9971.0
2018-10-01 13:45:00,54.05,54.05,54.01,54.02,7985.0,44.1947,44.1947,44.162,44.1702,7985.0
2018-10-01 13:50:00,54.01,54.03,54.0,54.02,11854.0,44.162,44.1784,44.1538,44.1702,11854.0
2018-10-01 13:55:00,54.01,54.02,53.96,54.0,14752.0,44.162,44.1702,44.1211,44.1538,14752.0
2018-10-01 14:00:00,53.98,53.99,53.94,53.96,31325.0,44.1375,44.1457,44.1048,44.1211,31325.0
2018-10-01 14:05:00,53.96,53.96,53.93,53.93,19762.0,44.1211,44.1211,44.0966,44.0966,19762.0
2018-10-01 14:10:00,53.93,53.94,53.88,53.91,13940.0,44.0966,44.1048,44.0557,44.0803,13940.0
2018-10-01 14:15:00,53.91,53.92,53.87,53.9,6135.0,44.0803,44.0884,44.0475,44.0721,6135.0
2018-10-01 14:20:00,53.89,53.91,53.87,53.88,13946.0,44.0639,44.0803,44.0475,44.0557,13946.0
2018-10-01 14:25:00,53.89,53.94,53.88,53.94,8587.0,44.0639,44.1048,44.0557,44.1048,8587.0
2018-10-01 14:30:00,53.94,53.96,53.92,53.96,14457.0,44.1048,44.1211,44.0884,44.1211,14457.0
2018-10-01 14:35:00,53.96,53.96,53.94,53.95,20467.0,44.1211,44.1211,44.1048,44.113,20467.0
2018-10-01 14:40:00,53.95,53.96,53.93,53.96,10082.0,44.113,44.1211,44.0966,44.1211,10082.0
2018-10-01 14:45:00,53.95,53.96,53.95,53.96,27515.0,44.113,44.1211,44.113,44.1211,27515.0
2018-10-01 14:50:00,53.95,53.96,53.91,53.93,17553.0,44.113,44.1211,44.0803,44.0966,17553.0
2018-10-01 14:55:00,53.93,53.93,53.88,53.91,12013.0,44.0966,44.0966,44.0557,44.0803,12013.0
2018-10-01 15:00:00,53.91,53.92,53.9,53.91,11069.0,44.0803,44.0884,44.0721,44.0803,11069.0
2018-10-01 15:05:00,53.92,53.92,53.84,53.84,24983.0,44.0884,44.0884,44.023,44.023,24983.0
2018-10-01 15:10:00,53.84,53.86,53.83,53.86,20518.0,44.023,44.0394,44.0148,44.0394,20518.0
2018-10-01 15:15:00,53.86,53.86,53.84,53.86,24760.0,44.0394,44.0394,44.023,44.0394,24760.0
2018-10-01 15:20:00,53.85,53.85,53.76,53.83,27082.0,44.0312,44.0312,43.9576,44.0148,27082.0
2018-10-01 15:25:00,53.83,53.86,53.81,53.86,27903.0,44.0148,44.0394,43.9985,44.0394,27903.0
2018-10-01 15:30:00,53.86,53.86,53.78,53.79,43501.0,44.0394,44.0394,43.974,43.9821,43501.0
2018-10-01 15:35:00,53.79,53.82,53.76,53.8,42666.0,43.9821,44.0067,43.9576,43.9903,42666.0
2018-10-01 15:40:00,53.8,53.81,53.74,53.77,50092.0,43.9903,43.9985,43.9413,43.9658,50092.0
2018-10-01 15:45:00,53.78,53.84,53.77,53.83,50595.0,43.974,44.023,43.9658,44.0148,50595.0
2018-10-01 15:50:00,53.83,53.84,53.8,53.83,29062.0,44.0148,44.023,43.9903,44.0148,29062.0
2018-10-01 15:55:00,53.83,53.96,53.82,53.93,115572.0,44.0148,44.1211,44.0067,44.0966,115572.0
2018-10-02 09:30:00,53.97,54.31,53.95,54.25,41965.0,44.1293,44.4073,44.113,44.3583,41965.0
2018-10-02 09:35:00,54.25,54.42,54.1,54.39,31664.0,44.3583,44.4973,44.2356,44.4727,31664.0
2018-10-02 09:40:00,54.42,54.45,54.19,54.25,14499.0,44.4973,44.5218,44.3092,44.3583,14499.0
2018-10-02 09:45:00,54.29,54.4,54.21,54.21,11053.0,44.391,44.4809,44.3256,44.3256,11053.0
2018-10-02 09:50:00,54.21,54.21,54.12,54.12,9124.0,44.3256,44.3256,44.252,44.252,9124.0
2018-10-02 09:55:00,54.13,54.16,54.02,54.1,9841.0,44.2601,44.2847,44.1702,44.2356,9841.0
2018-10-02 10:00:00,54.09,54.11,54.02,54.02,18382.0,44.2274,44.2438,44.1702,44.1702,18382.0
2018-10-02 10:05:00,54.01,54.04,53.96,53.96,17794.0,44.162,44.1866,44.1211,44.1211,17794.0
2018-10-02 10:10:00,53.96,54.0,53.93,53.98,22290.0,44.1211,44.1538,44.0966,44.1375,22290.0
2018-10-02 10:15:00,53.96,53.97,53.87,53.88,16783.0,44.1211,44.1293,44.0475,44.0557,16783.0
2018-10-02 10:20:00,53.89,53.96,53.86,53.87,19596.0,44.0639,44.1211,44.0394,44.0475,19596.0
2018-10-02 10:25:00,53.87,53.92,53.82,53.84,13502.0,44.0475,44.0884,44.0067,44.023,13502.0
2018-10-02 10:30:00,53.83,53.88,53.75,53.78,19905.0,44.0148,44.0557,43.9494,43.974,19905.0
2018-10-02 10:35:00,53.78,53.79,53.68,53.75,23957.0,43.974,43.9821,43.8922,43.9494,23957.0
2018-10-02 10:40:00,53.73,53.73,53.68,53.69,16503.0,43.9331,43.9331,43.8922,43.9004,16503.0
2018-10-02 10:45:00,53.69,53.85,53.69,53.82,16538.0,43.9004,44.0312,43.9004,44.0067,16538.0
2018-10-02 10:50:00,53.81,53.89,53.78,53.87,12598.0,43.9985,44.0639,43.974,44.0475,12598.0
2018-10-02 10:55:00,53.87,53.88,53.82,53.85,12840.0,44.0475,44.0557,44.0067,44.0312,12840.0
2018-10-02 11:00:00,53.85,53.97,53.85,53.97,17701.0,44.0312,44.1293,44.0312,44.1293,17701.0
2018-10-02 11:05:00,53.97,54.01,53.95,53.98,16049.0,44.1293,44.162,44.113,44.1375,16049.0
2018-10-02 11:10:00,53.98,54.0,53.91,53.91,11593.0,44.1375,44.1538,44.0803,44.0803,11593.0
2018-10-02 11:15:00,53.91,53.92,53.84,53.84,11634.0,44.0803,44.0884,44.023,44.023,11634.0
2018-10-02 11:20:00,53.83,53.85,53.81,53.81,12703.0,44.0148,44.0312,43.9985,43.9985,12703.0
2018-10-02 11:25:00,53.8,53.85,53.78,53.8,20338.0,43.9903,44.0312,43.974,43.9903,20338.0
2018-10-02 11:30:00,53.8,53.84,53.79,53.82,16949.0,43.9903,44.023,43.9821,44.0067,16949.0
2018-10-02 11:35:00,53.83,53.83,53.81,53.81,9736.0,44.0148,44.0148,43.9985,43.9985,9736.0
2018-10-02 11:40:00,53.81,53.88,53.81,53.85,10691.0,43.9985,44.0557,43.9985,44.0312,10691.0
2018-10-02 11:45:00,53.85,53.91,53.85,53.89,18342.0,44.0312,44.0803,44.0312,44.0639,18342.0
2018-10-02 11:50:00,53.89,53.97,53.89,53.96,10820.0,44.0639,44.1293,44.0639,44.1211,10820.0
2018-10-02 11:55:00,53.96,54.01,53.96,53.98,12248.0,44.1211,44.162,44.1211,44.1375,12248.0
2018-10-02 12:00:00,53.99,54.05,53.99,54.03,9350.0,44.1457,44.1947,44.1457,44.1784,9350.0
2018-10-02 12:05:00,54.03,54.06,54.02,54.05,9861.0,44.1784,44.2029,44.1702,44.1947,9861.0
2018-10-02 12:10:00,54.05,54.08,54.04,54.06,13281.0,44.1947,44.2193,44.1866,44.2029,13281.0
2018-10-02 12:15:00,54.05,54.06,54.0,54.02,10358.0,44.1947,44.2029,44.1538,44.1702,10358.0
2018-10-02 12:20:00,54.02,54.06,54.0,54.05,13365.0,44.1702,44.2029,44.1538,44.1947,13365.0
2018-10-02 12:25:00,54.06,54.09,54.05,54.05,7700.0,44.2029,44.2274,44.1947,44.1947,7700.0
2018-10-02 12:30:00,54.05,54.09,54.05,54.09,9099.0,44.1947,44.2274,44.1947,44.2274,9099.0
2018-10-02 12:35:00,54.1,54.14,54.08,54.14,11906.0,44.2356,44.2683,44.2193,44.2683,11906.0
2018-10-02 12:40:00,54.13,54.15,54.13,54.15,9504.0,44.2601,44.2765,44.2601,44.2765,9504.0
2018-10-02 12:45:00,54.15,54.15,54.1,54.13,16374.0,44.2765,44.2765,44.2356,44.2601,16374.0
2018-10-02 12:50:00,54.14,54.15,54.12,54.14,8676.0,44.2683,44.2765,44.252,44.2683,8676.0
2018-10-02 12:55:00,54.14,54.14,54.11,54.11,12131.0,44.2683,44.2683,44.2438,44.2438,12131.0
2018-10-02 13:00:00,54.11,54.11,54.06,54.08,13922.0,44.2438,44.2438,44.2029,44.2193,13922.0
2018-10-02 13:05:00,54.07,54.12,54.07,54.12,6005.0,44.2111,44.252,44.2111,44.252,6005.0
2018-10-02 13:10:00,54.12,54.13,54.08,54.08,8072.0,44.252,44.2601,44.2193,44.2193,8072.0
2018-10-02 13:15:00,54.08,54.15,54.08,54.14,10116.0,44.2193,44.2765,44.2193,44.2683,10116.0
2018-10-02 13:20:00,54.15,54.15,54.1,54.11,8618.0,44.2765,44.2765,44.2356,44.2438,8618.0
2018-10-02 13:25:00,54.11,54.15,54.11,54.15,10092.0,44.2438,44.2765,44.2438,44.2765,10092.0
2018-10-02 13:30:00,54.15,54.16,54.13,54.14,7168.0,44.2765,44.2847,44.2601,44.2683,7168.0
2018-10-02 13:35:00,54.14,54.16,54.14,54.15,10548.0,44.2683,44.2847,44.2683,44.2765,10548.0
2018-10-02 13:40:00,54.15,54.15,54.13,54.14,8630.0,44.2765,44.2765,44.2601,44.2683,8630.0
2018-10-02 13:45:00,54.13,54.13,54.08,54.12,13771.0,44.2601,44.2601,44.2193,44.252,13771.0
2018-10-02 13:50:00,54.12,54.12,54.08,54.09,8620.0,44.252,44.252,44.2193,44.2274,8620.0
2018-10-02 13:55:00,54.09,54.15,54.09,54.15,8408.0,44.2274,44.2765,44.2274,44.2765,8408.0
2018-10-02 14:00:00,54.16,54.18,54.14,54.18,9803.0,44.2847,44.301,44.2683,44.301,9803.0
2018-10-02 14:05:00,54.18,54.18,54.15,54.18,9557.0,44.301,44.301,44.2765,44.301,9557.0
2018-10-02 14:10:00,54.18,54.18,54.15,54.16,15423.0,44.301,44.301,44.2765,44.2847,15423.0
2018-10-02 14:15:00,54.16,54.2,54.15,54.15,14707.0,44.2847,44.3174,44.2765,44.2765,14707.0
2018-10-02 14:20:00,54.15,54.15,54.11,54.12,14642.0,44.2765,44.2765,44.2438,44.252,14642.0
2018-10-02 14:25:00,54.12,54.16,54.11,54.16,9399.0,44.252,44.2847,44.2438,44.2847,9399.0
2018-10-02 14:30:00,54.15,54.17,54.1,54.11,12104.0,44.2765,44.2928,44.2356,44.2438,12104.0
2018-10-02 14:35:00,54.12,54.12,54.06,54.07,12396.0,44.252,44.252,44.2029,44.2111,12396.0
2018-10-02 14:40:00,54.07,54.09,54.03,54.03,16457.0,44.2111,44.2274,44.1784,44.1784,16457.0
2018-10-02 14:45:00,54.04,54.04,54.0,54.01,11779.0,44.1866,44.1866,44.1538,44.162,11779.0
2018-10-02 14:50:00,54.01,54.02,53.98,54.02,14330.0,44.162,44.1702,44.1375,44.1702,14330.0
2018-10-02 14:55:00,54.02,54.02,53.97,53.98,15373.0,44.1702,44.1702,44.1293,44.1375,15373.0
2018-10-02 15:00:00,53.98,53.99,53.92,53.95,20923.0,44.1375,44.1457,44.0884,44.113,20923.0
2018-10-02 15:05:00,53.94,53.96,53.92,53.92,18667.0,44.1048,44.1211,44.0884,44.0884,18667.0
2018-10-02 15:10:00,53.93,53.93,53.89,53.91,23021.0,44.0966,44.0966,44.0639,44.0803,23021.0
2018-10-02 15:15:00,53.91,53.92,53.88,53.88,25239.0,44.0803,44.0884,44.0557,44.0557,25239.0
2018-10-02 15:20:00,53.88,53.92,53.88,53.91,17125.0,44.0557,44.0884,44.0557,44.0803,17125.0
2018-10-02 15:25:00,53.92,53.95,53.91,53.93,22305.0,44.0884,44.113,44.0803,44.0966,22305.0
2018-10-02 15:30:00,53.94,54.01,53.94,53.97,24772.0,44.1048,44.162,44.1048,44.1293,24772.0
2018-10-02 15:35:00,53.97,53.97,53.91,53.91,26467.0,44.1293,44.1293,44.0803,44.0803,26467.0
2018-10-02 15:40:00,53.92,53.96,53.91,53.96,54142.0,44.0884,44.1211,44.0803,44.1211,54142.0
2018-10-02 15:45:00,53.96,53.97,53.94,53.95,49670.0,44.1211,44.1293,44.1048,44.113,49670.0
2018-10-02 15:50:00,53.95,53.95,53.9,53.93,50256.0,44.113,44.113,44.0721,44.0966,50256.0
2018-10-02 15:55:00,53.94,54.0,53.93,53.97,144789.0,44.1048,44.1538,44.0966,44.1293,144789.0
2018-10-03 09:30:00,54.16,54.32,54.08,54.3,41467.0,44.2847,44.4155,44.2193,44.3991,41467.0
2018-10-03 09:35:00,54.3,54.47,54.26,54.41,32660.0,44.3991,44.5381,44.3664,44.4891,32660.0
2018-10-03 09:40:00,54.44,54.53,54.38,54.49,37699.0,44.5136,44.5872,44.4646,44.5545,37699.0
2018-10-03 09:45:00,54.47,54.49,54.37,54.37,32703.0,44.5381,44.5545,44.4564,44.4564,32703.0
2018-10-03 09:50:00,54.37,54.4,54.24,54.26,38250.0,44.4564,44.4809,44.3501,44.3664,38250.0
2018-10-03 09:55:00,54.28,54.34,54.25,54.25,24110.0,44.3828,44.4319,44.3583,44.3583,24110.0
2018-10-03 10:00:00,54.26,54.32,54.18,54.3,25398.0,44.3664,44.4155,44.301,44.3991,25398.0
2018-10-03 10:05:00,54.31,54.37,54.28,54.31,31499.0,44.4073,44.4564,44.3828,44.4073,31499.0
2018-10-03 10:10:00,54.31,54.34,54.25,54.3,28879.0,44.4073,44.4319,44.3583,44.3991,28879.0
2018-10-03 10:15:00,54.29,54.36,54.26,54.36,23264.0,44.391,44.4482,44.3664,44.4482,23264.0
2018-10-03 10:20:00,54.36,54.4,54.26,54.26,27327.0,44.4482,44.4809,44.3664,44.3664,27327.0
2018-10-03 10:25:00,54.27,54.33,54.23,54.32,18304.0,44.3746,44.4237,44.3419,44.4155,18304.0
2018-10-03 10:30:00,54.32,54.32,54.22,54.22,19495.0,44.4155,44.4155,44.3337,44.3337,19495.0
2018-10-03 10:35:00,54.23,54.23,54.16,54.17,20544.0,44.3419,44.3419,44.2847,44.2928,20544.0
2018-10-03 10:40:00,54.17,54.23,54.14,54.22,20316.0,44.2928,44.3419,44.2683,44.3337,20316.0
2018-10-03 10:45:00,54.22,54.23,54.14,54.18,34454.0,44.3337,44.3419,44.2683,44.301,34454.0
2018-10-03 10:50:00,54.18,54.21,54.17,54.2,17185.0,44.301,44.3256,44.2928,44.3174,17185.0
2018-10-03 10:55:00,54.2,54.22,54.17,54.2,20837.0,44.3174,44.3337,44.2928,44.3174,20837.0
2018-10-03 11:00:00,54.2,54.21,54.08,54.11,26523.0,44.3174,44.3256,44.2193,44.2438,26523.0
2018-10-03 11:05:00,54.1,54.18,54.09,54.16,20925.0,44.2356,44.301,44.2274,44.2847,20925.0
2018-10-03 11:10:00,54.16,54.16,54.1,54.12,15977.0,44.2847,44.2847,44.2356,44.252,15977.0
2018-10-03 11:15:00,54.11,54.17,54.08,54.16,26305.0,44.2438,44.2928,44.2193,44.2847,26305.0
2018-10-03 11:20:00,54.15,54.17,54.1,54.11,20768.0,44.2765,44.2928,44.2356,44.2438,20768.0
2018-10-03 11:25:00,54.11,54.18,54.11,54.16,23592.0,44.2438,44.301,44.2438,44.2847,23592.0
2018-10-03 11:30:00,54.16,54.17,54.07,54.11,25628.0,44.2847,44.2928,44.2111,44.2438,25628.0
2018-10-03 11:35:00,54.11,54.12,54.04,54.09,21100.0,44.2438,44.252,44.1866,44.2274,21100.0
2018-10-03 11:40:00,54.11,54.11,54.05,54.11,11988.0,44.2438,44.2438,44.1947,44.2438,11988.0
2018-10-03 11:45:00,54.11,54.11,54.07,54.11,21281.0,44.2438,44.2438,44.2111,44.2438,21281.0
2018-10-03 11:50:00,54.11,54.13,54.09,54.13,11349.0,44.2438,44.2601,44.2274,44.2601,11349.0
2018-10-03 11:55:00,54.13,54.17,54.11,54.14,17997.0,44.2601,44.2928,44.2438,44.2683,17997.0
2018-10-03 12:00:00,54.14,54.2,54.14,54.17,17394.0,44.2683,44.3174,44.2683,44.2928,17394.0
2018-10-03 12:05:00,54.17,54.18,54.14,54.17,10935.0,44.2928,44.301,44.2683,44.2928,10935.0
2018-10-03 12:10:00,54.18,54.22,54.17,54.21,9794.0,44.301,44.3337,44.2928,44.3256,9794.0
2018-10-03 12:15:00,54.22,54.27,54.22,54.24,12533.0,44.3337,44.3746,44.3337,44.3501,12533.0
2018-10-03 12:20:00,54.25,54.28,54.22,54.24,18841.0,44.3583,44.3828,44.3337,44.3501,18841.0
2018-10-03 12:25:00,54.25,54.27,54.22,54.27,14794.0,44.3583,44.3746,44.3337,44.3746,14794.0
2018-10-03 12:30:00,54.27,54.28,54.24,54.28,16633.0,44.3746,44.3828,44.3501,44.3828,16633.0
2018-10-03 12:35:00,54.28,54.28,54.22,54.23,10998.0,44.3828,44.3828,44.3337,44.3419,10998.0
2018-10-03 12:40:00,54.23,54.24,54.2,54.21,17921.0,44.3419,44.3501,44.3174,44.3256,17921.0
2018-10-03 12:45:00,54.21,54.25,54.2,54.25,9167.0,44.3256,44.3583,44.3174,44.3583,9167.0
2018-10-03 12:50:00,54.25,54.29,54.25,54.28,11289.0,44.3583,44.391,44.3583,44.3828,11289.0
2018-10-03 12:55:00,54.27,54.29,54.26,54.29,11445.0,44.3746,44.391,44.3664,44.391,11445.0
2018-10-03 13:00:00,54.28,54.3,54.26,54.27,9879.0,44.3828,44.3991,44.3664,44.3746,9879.0
2018-10-03 13:05:00,54.28,54.3,54.24,54.26,11269.0,44.3828,44.3991,44.3501,44.3664,11269.0
2018-10-03 13:10:00,54.26,54.27,54.23,54.26,15778.0,44.3664,44.3746,44.3419,44.3664,15778.0
2018-10-03 13:15:00,54.26,54.27,54.22,54.23,9244.0,44.3664,44.3746,44.3337,44.3419,9244.0
2018-10-03 13:20:00,54.22,54.22,54.19,54.2,9550.0,44.3337,44.3337,44.3092,44.3174,9550.0
2018-10-03 13:25:00,54.2,54.26,54.19,54.26,11317.0,44.3174,44.3664,44.3092,44.3664,11317.0
2018-10-03 13:30:00,54.27,54.31,54.26,54.3,12758.0,44.3746,44.4073,44.3664,44.3991,12758.0
2018-10-03 13:35:00,54.3,54.33,54.28,54.28,9461.0,44.3991,44.4237,44.3828,44.3828,9461.0
2018-10-03 13:40:00,54.28,54.31,54.25,54.3,8566.0,44.3828,44.4073,44.3583,44.3991,8566.0
2018-10-03 13:45:00,54.31,54.31,54.27,54.28,7793.0,44.4073,44.4073,44.3746,44.3828,7793.0
2018-10-03 13:50:00,54.29,54.29,54.27,54.29,6641.0,44.391,44.391,44.3746,44.391,6641.0
2018-10-03 13:55:00,54.29,54.34,54.28,54.33,13079.0,44.391,44.4319,44.3828,44.4237,13079.0
2018-10-03 14:00:00,54.33,54.36,54.32,54.33,11393.0,44.4237,44.4482,44.4155,44.4237,11393.0
2018-10-03 14:05:00,54.32,54.33,54.3,54.33,8916.0,44.4155,44.4237,44.3991,44.4237,8916.0
2018-10-03 14:10:00,54.33,54.33,54.3,54.31,9484.0,44.4237,44.4237,44.3991,44.4073,9484.0
2018-10-03 14:15:00,54.31,54.32,54.25,54.26,13070.0,44.4073,44.4155,44.3583,44.3664,13070.0
2018-10-03 14:20:00,54.26,54.29,54.25,54.25,9165.0,44.3664,44.391,44.3583,44.3583,9165.0
2018-10-03 14:25:00,54.26,54.27,54.23,54.24,11909.0,44.3664,44.3746,44.3419,44.3501,11909.0
2018-10-03 14:30:00,54.25,54.25,54.2,54.21,11169.0,44.3583,44.3583,44.3174,44.3256,11169.0
2018-10-03 14:35:00,54.2,54.21,54.13,54.2,21570.0,44.3174,44.3256,44.2601,44.3174,21570.0
2018-10-03 14:40:00,54.19,54.19,54.12,54.16,13821.0,44.3092,44.3092,44.252,44.2847,13821.0
2018-10-03 14:45:00,54.16,54.17,54.09,54.1,22264.0,44.2847,44.2928,44.2274,44.2356,22264.0
2018-10-03 14:50:00,54.1,54.13,54.04,54.04,30617.0,44.2356,44.2601,44.1866,44.1866,30617.0
2018-10-03 14:55:00,54.04,54.07,54.01,54.02,29747.0,44.1866,44.2111,44.162,44.1702,29747.0
2018-10-03 15:00:00,54.01,54.06,54.01,54.04,17491.0,44.162,44.2029,44.162,44.1866,17491.0
2018-10-03 15:05:00,54.05,54.08,54.03,54.08,29013.0,44.1947,44.2193,44.1784,44.2193,29013.0
2018-10-03 15:10:00,54.08,54.08,54.01,54.05,24799.0,44.2193,44.2193,44.162,44.1947,24799.0
2018-10-03 15:15:00,54.05,54.05,53.99,53.99,30117.0,44.1947,44.1947,44.1457,44.1457,30117.0
2018-10-03 15:20:00,54.0,54.01,53.93,53.99,33249.0,44.1538,44.162,44.0966,44.1457,33249.0
2018-10-03 15:25:00,53.99,54.02,53.94,54.02,34595.0,44.1457,44.1702,44.1048,44.1702,34595.0
2018-10-03 15:30:00,54.03,54.07,54.02,54.05,32429.0,44.1784,44.2111,44.1702,44.1947,32429.0
2018-10-03 15:35:00,54.04,54.05,54.01,54.02,45673.0,44.1866,44.1947,44.162,44.1702,45673.0
2018-10-03 15:40:00,54.01,54.06,53.99,53.99,88141.0,44.162,44.2029,44.1457,44.1457,88141.0
2018-10-03 15:45:00,54.0,54.05,53.99,54.04,63427.0,44.1538,44.1947,44.1457,44.1866,63427.0
2018-10-03 15:50:00,54.04,54.06,54.03,54.04,54282.0,44.1866,44.2029,44.1784,44.1866,54282.0
2018-10-03 15:55:00,54.05,54.06,53.94,53.97,263599.0,44.1947,44.2029,44.1048,44.1293,263599.0
2018-10-04 09:30:00,53.63,53.94,53.61,53.84,72216.0,43.8513,44.1048,43.835,44.023,72216.0
2018-10-04 09:35:00,53.82,54.06,53.79,54.03,54077.0,44.0067,44.2029,43.9821,44.1784,54077.0
2018-10-04 09:40:00,54.06,54.16,54.0,54.08,33226.0,44.2029,44.2847,44.1538,44.2193,33226.0
2018-10-04 09:45:00,54.1,54.2,54.1,54.18,16938.0,44.2356,44.3174,44.2356,44.301,16938.0
2018-10-04 09:50:00,54.17,54.29,54.15,54.26,19918.0,44.2928,44.391,44.2765,44.3664,19918.0
2018-10-04 09:55:00,54.26,54.26,53.94,53.99,41702.0,44.3664,44.3664,44.1048,44.1457,41702.0
2018-10-04 10:00:00,54.01,54.03,53.94,53.97,27564.0,44.162,44.1784,44.1048,44.1293,27564.0
2018-10-04 10:05:00,53.97,54.05,53.94,53.96,46010.0,44.1293,44.1947,44.1048,44.1211,46010.0
2018-10-04 10:10:00,53.96,54.0,53.93,53.97,43133.0,44.1211,44.1538,44.0966,44.1293,43133.0
2018-10-04 10:15:00,53.96,54.0,53.93,53.96,27601.0,44.1211,44.1538,44.0966,44.1211,27601.0
2018-10-04 10:20:00,53.95,54.04,53.91,53.94,18839.0,44.113,44.1866,44.0803,44.1048,18839.0
2018-10-04 10:25:00,53.93,54.05,53.88,54.04,27225.0,44.0966,44.1947,44.0557,44.1866,27225.0
2018-10-04 10:30:00,54.02,54.02,53.85,53.88,14788.0,44.1702,44.1702,44.0312,44.0557,14788.0
2018-10-04 10:35:00,53.87,53.93,53.86,53.9,21190.0,44.0475,44.0966,44.0394,44.0721,21190.0
2018-10-04 10:40:00,53.91,53.95,53.88,53.94,29768.0,44.0803,44.113,44.0557,44.1048,29768.0
2018-10-04 10:45:00,53.95,53.98,53.9,53.98,22116.0,44.113,44.1375,44.0721,44.1375,22116.0
2018-10-04 10:50:00,53.97,54.02,53.95,53.95,18715.0,44.1293,44.1702,44.113,44.113,18715.0
2018-10-04 10:55:00,53.95,54.01,53.94,54.0,16323.0,44.113,44.162,44.1048,44.1538,16323.0
2018-10-04 11:00:00,54.0,54.04,53.89,53.9,48888.0,44.1538,44.1866,44.0639,44.0721,48888.0
2018-10-04 11:05:00,53.89,53.91,53.82,53.9,44644.0,44.0639,44.0803,44.0067,44.0721,44644.0
2018-10-04 11:10:00,53.91,54.0,53.89,53.99,28549.0,44.0803,44.1538,44.0639,44.1457,28549.0
2018-10-04 11:15:00,53.99,54.02,53.95,53.97,14315.0,44.1457,44.1702,44.113,44.1293,14315.0
2018-10-04 11:20:00,53.97,53.99,53.81,53.82,52171.0,44.1293,44.1457,43.9985,44.0067,52171.0
2018-10-04 11:25:00,53.82,53.83,53.64,53.65,51651.0,44.0067,44.0148,43.8595,43.8677,51651.0
2018-10-04 11:30:00,53.65,53.69,53.56,53.59,42521.0,43.8677,43.9004,43.7941,43.8186,42521.0
2018-10-04 11:35:00,53.59,53.66,53.58,53.58,17751.0,43.8186,43.8758,43.8104,43.8104,17751.0
2018-10-04 11:40:00,53.58,53.63,53.57,53.63,51333.0,43.8104,43.8513,43.8022,43.8513,51333.0
2018-10-04 11:45:00,53.63,53.72,53.62,53.71,21544.0,43.8513,43.9249,43.8431,43.9167,21544.0
2018-10-04 11:50:00,53.71,53.75,53.7,53.71,29140.0,43.9167,43.9494,43.9085,43.9167,29140.0
2018-10-04 11:55:00,53.71,53.72,53.65,53.66,24354.0,43.9167,43.9249,43.8677,43.8758,24354.0
2018-10-04 12:00:00,53.65,53.68,53.59,53.67,35708.0,43.8677,43.8922,43.8186,43.884,35708.0
2018-10-04 12:05:00,53.67,53.72,53.64,53.71,29335.0,43.884,43.9249,43.8595,43.9167,29335.0
2018-10-04 12:10:00,53.71,53.71,53.66,53.69,36647.0,43.9167,43.9167,43.8758,43.9004,36647.0
2018-10-04 12:15:00,53.68,53.7,53.63,53.64,52116.0,43.8922,43.9085,43.8513,43.8595,52116.0
2018-10-04 12:20:00,53.64,53.65,53.54,53.55,39134.0,43.8595,43.8677,43.7777,43.7859,39134.0
2018-10-04 12:25:00,53.55,53.63,53.52,53.63,22965.0,43.7859,43.8513,43.7614,43.8513,22965.0
2018-10-04 12:30:00,53.61,53.66,53.57,53.65,36312.0,43.835,43.8758,43.8022,43.8677,36312.0
2018-10-04 12:35:00,53.65,53.7,53.64,53.65,19322.0,43.8677,43.9085,43.8595,43.8677,19322.0
2018-10-04 12:40:00,53.65,53.67,53.64,53.66,21074.0,43.8677,43.884,43.8595,43.8758,21074.0
2018-10-04 12:45:00,53.67,53.69,53.62,53.62,11610.0,43.884,43.9004,43.8431,43.8431,11610.0
2018-10-04 12:50:00,53.61,53.67,53.61,53.66,17257.0,43.835,43.884,43.835,43.8758,17257.0
2018-10-04 12:55:00,53.66,53.68,53.64,53.67,16307.0,43.8758,43.8922,43.8595,43.884,16307.0
2018-10-04 13:00:00,53.66,53.66,53.6,53.63,23684.0,43.8758,43.8758,43.8268,43.8513,23684.0
2018-10-04 13:05:00,53.63,53.68,53.57,53.59,12827.0,43.8513,43.8922,43.8022,43.8186,12827.0
2018-10-04 13:10:00,53.6,53.6,53.54,53.56,30769.0,43.8268,43.8268,43.7777,43.7941,30769.0
2018-10-04 13:15:00,53.57,53.6,53.56,53.57,12644.0,43.8022,43.8268,43.7941,43.8022,12644.0
2018-10-04 13:20:00,53.57,53.59,53.53,53.59,19395.0,43.8022,43.8186,43.7695,43.8186,19395.0
2018-10-04 13:25:00,53.6,53.66,53.59,53.61,16192.0,43.8268,43.8758,43.8186,43.835,16192.0
2018-10-04 13:30:00,53.61,53.61,53.46,53.51,19076.0,43.835,43.835,43.7123,43.7532,19076.0
2018-10-04 13:35:00,53.52,53.59,53.52,53.58,23194.0,43.7614,43.8186,43.7614,43.8104,23194.0
2018-10-04 13:40:00,53.59,53.7,53.59,53.7,16977.0,43.8186,43.9085,43.8186,43.9085,16977.0
2018-10-04 13:45:00,53.7,53.71,53.58,53.59,14923.0,43.9085,43.9167,43.8104,43.8186,14923.0
2018-10-04 13:50:00,53.58,53.61,53.55,53.6,27508.0,43.8104,43.835,43.7859,43.8268,27508.0
2018-10-04 13:55:00,53.59,53.59,53.53,53.54,17552.0,43.8186,43.8186,43.7695,43.7777,17552.0
2018-10-04 14:00:00,53.53,53.57,53.5,53.56,38435.0,43.7695,43.8022,43.745,43.7941,38435.0
2018-10-04 14:05:00,53.55,53.56,53.5,53.5,26967.0,43.7859,43.7941,43.745,43.745,26967.0
2018-10-04 14:10:00,53.5,53.53,53.49,53.5,20345.0,43.745,43.7695,43.7368,43.745,20345.0
2018-10-04 14:15:00,53.49,53.49,53.39,53.39,33987.0,43.7368,43.7368,43.6551,43.6551,33987.0
2018-10-04 14:20:00,53.4,53.42,53.37,53.39,17585.0,43.6632,43.6796,43.6387,43.6551,17585.0
2018-10-04 14:25:00,53.4,53.46,53.38,53.45,31764.0,43.6632,43.7123,43.6469,43.7041,31764.0
2018-10-04 14:30:00,53.45,53.47,53.42,53.44,22831.0,43.7041,43.7205,43.6796,43.696,22831.0
2018-10-04 14:35:00,53.44,53.55,53.43,53.54,28280.0,43.696,43.7859,43.6878,43.7777,28280.0
2018-10-04 14:40:00,53.55,53.55,53.5,53.5,18015.0,43.7859,43.7859,43.745,43.745,18015.0
2018-10-04 14:45:00,53.5,53.57,53.5,53.53,30823.0,43.745,43.8022,43.745,43.7695,30823.0
2018-10-04 14:50:00,53.54,53.61,53.54,53.61,13926.0,43.7777,43.835,43.7777,43.835,13926.0
2018-10-04 14:55:00,53.61,53.66,53.61,53.65,25953.0,43.835,43.8758,43.835,43.8677,25953.0
2018-10-04 15:00:00,53.65,53.66,53.59,53.62,24785.0,43.8677,43.8758,43.8186,43.8431,24785.0
2018-10-04 15:05:00,53.62,53.63,53.58,53.61,18191.0,43.8431,43.8513,43.8104,43.835,18191.0
2018-10-04 15:10:00,53.61,53.63,53.55,53.58,24624.0,43.835,43.8513,43.7859,43.8104,24624.0
2018-10-04 15:15:00,53.59,53.61,53.56,53.59,23808.0,43.8186,43.835,43.7941,43.8186,23808.0
2018-10-04 15:20:00,53.6,53.61,53.58,53.6,36409.0,43.8268,43.835,43.8104,43.8268,36409.0
2018-10-04 15:25:00,53.6,53.62,53.55,53.55,29745.0,43.8268,43.8431,43.7859,43.7859,29745.0
2018-10-04 15:30:00,53.56,53.57,53.5,53.53,30274.0,43.7941,43.8022,43.745,43.7695,30274.0
2018-10-04 15:35:00,53.53,53.54,53.5,53.54,27236.0,43.7695,43.7777,43.745,43.7777,27236.0
2018-10-04 15:40:00,53.53,53.59,53.52,53.54,42115.0,43.7695,43.8186,43.7614,43.7777,42115.0
2018-10-04 15:45:00,53.53,53.66,53.53,53.64,50695.0,43.7695,43.8758,43.7695,43.8595,50695.0
2018-10-04 15:50:00,53.64,53.66,53.62,53.66,54587.0,43.8595,43.8758,43.8431,43.8758,54587.0
2018-10-04 15:55:00,53.65,53.66,53.57,53.6,148356.0,43.8677,43.8758,43.8022,43.8268,148356.0
2018-10-05 09:30:00,53.59,54.0,53.59,53.99,36132.0,43.8186,44.1538,43.8186,44.1457,36132.0
2018-10-05 09:35:00,54.02,54.1,53.93,54.09,35479.0,44.1702,44.2356,44.0966,44.2274,35479.0
2018-10-05 09:40:00,54.1,54.15,53.99,54.03,22177.0,44.2356,44.2765,44.1457,44.1784,22177.0
2018-10-05 09:45:00,54.02,54.06,53.86,53.88,19207.0,44.1702,44.2029,44.0394,44.0557,19207.0
2018-10-05 09:50:00,53.87,54.2,53.8,54.19,22306.0,44.0475,44.3174,43.9903,44.3092,22306.0
2018-10-05 09:55:00,54.19,54.2,54.13,54.18,19101.0,44.3092,44.3174,44.2601,44.301,19101.0
2018-10-05 10:00:00,54.19,54.27,54.18,54.24,30532.0,44.3092,44.3746,44.301,44.3501,30532.0
2018-10-05 10:05:00,54.24,54.36,54.22,54.27,27809.0,44.3501,44.4482,44.3337,44.3746,27809.0
2018-10-05 10:10:00,54.26,54.27,54.15,54.16,16649.0,44.3664,44.3746,44.2765,44.2847,16649.0
2018-10-05 10:15:00,54.17,54.23,54.17,54.18,18309.0,44.2928,44.3419,44.2928,44.301,18309.0
2018-10-05 10:20:00,54.18,54.27,54.14,54.26,50749.0,44.301,44.3746,44.2683,44.3664,50749.0
2018-10-05 10:25:00,54.28,54.35,54.27,54.34,8659.0,44.3828,44.44,44.3746,44.4319,8659.0
2018-10-05 10:30:00,54.35,54.37,54.13,54.19,24805.0,44.44,44.4564,44.2601,44.3092,24805.0
2018-10-05 10:35:00,54.19,54.2,54.12,54.13,16767.0,44.3092,44.3174,44.252,44.2601,16767.0
2018-10-05 10:40:00,54.12,54.19,54.1,54.18,19508.0,44.252,44.3092,44.2356,44.301,19508.0
2018-10-05 10:45:00,54.18,54.18,54.1,54.12,22175.0,44.301,44.301,44.2356,44.252,22175.0
2018-10-05 10:50:00,54.13,54.18,54.12,54.15,14508.0,44.2601,44.301,44.252,44.2765,14508.0
2018-10-05 10:55:00,54.14,54.19,54.14,54.17,11902.0,44.2683,44.3092,44.2683,44.2928,11902.0
2018-10-05 11:00:00,54.18,54.19,54.08,54.08,36986.0,44.301,44.3092,44.2193,44.2193,36986.0
2018-10-05 11:05:00,54.07,54.12,54.06,54.09,15324.0,44.2111,44.252,44.2029,44.2274,15324.0
2018-10-05 11:10:00,54.09,54.15,54.07,54.15,15895.0,44.2274,44.2765,44.2111,44.2765,15895.0
2018-10-05 11:15:00,54.16,54.17,54.08,54.13,26499.0,44.2847,44.2928,44.2193,44.2601,26499.0
2018-10-05 11:20:00,54.14,54.17,54.1,54.17,16942.0,44.2683,44.2928,44.2356,44.2928,16942.0
2018-10-05 11:25:00,54.18,54.19,54.1,54.12,14486.0,44.301,44.3092,44.2356,44.252,14486.0
2018-10-05 11:30:00,54.12,54.16,54.09,54.14,15087.0,44.252,44.2847,44.2274,44.2683,15087.0
2018-10-05 11:35:00,54.16,54.18,54.13,54.18,9056.0,44.2847,44.301,44.2601,44.301,9056.0
2018-10-05 11:40:00,54.18,54.18,54.1,54.11,11851.0,44.301,44.301,44.2356,44.2438,11851.0
2018-10-05 11:45:00,54.1,54.1,54.03,54.06,10858.0,44.2356,44.2356,44.1784,44.2029,10858.0
2018-10-05 11:50:00,54.06,54.06,53.96,53.97,22588.0,44.2029,44.2029,44.1211,44.1293,22588.0
2018-10-05 11:55:00,53.96,53.98,53.93,53.93,14966.0,44.1211,44.1375,44.0966,44.0966,14966.0
2018-10-05 12:00:00,53.92,53.96,53.91,53.95,13643.0,44.0884,44.1211,44.0803,44.113,13643.0
2018-10-05 12:05:00,53.95,53.95,53.85,53.86,13731.0,44.113,44.113,44.0312,44.0394,13731.0
2018-10-05 12:10:00,53.85,53.88,53.8,53.82,15735.0,44.0312,44.0557,43.9903,44.0067,15735.0
2018-10-05 12:15:00,53.81,53.88,53.77,53.82,15334.0,43.9985,44.0557,43.9658,44.0067,15334.0
2018-10-05 12:20:00,53.82,53.86,53.81,53.84,14945.0,44.0067,44.0394,43.9985,44.023,14945.0
2018-10-05 12:25:00,53.84,53.84,53.77,53.77,10200.0,44.023,44.023,43.9658,43.9658,10200.0
2018-10-05 12:30:00,53.76,53.78,53.73,53.74,16967.0,43.9576,43.974,43.9331,43.9413,16967.0
2018-10-05 12:35:00,53.73,53.79,53.71,53.75,12121.0,43.9331,43.9821,43.9167,43.9494,12121.0
2018-10-05 12:40:00,53.74,53.74,53.65,53.69,17474.0,43.9413,43.9413,43.8677,43.9004,17474.0
2018-10-05 12:45:00,53.69,53.73,53.68,53.73,14321.0,43.9004,43.9331,43.8922,43.9331,14321.0
2018-10-05 12:50:00,53.73,53.78,53.71,53.78,11258.0,43.9331,43.974,43.9167,43.974,11258.0
2018-10-05 12:55:00,53.77,53.78,53.71,53.73,13015.0,43.9658,43.974,43.9167,43.9331,13015.0
2018-10-05 13:00:00,53.7,53.72,53.63,53.68,16222.0,43.9085,43.9249,43.8513,43.8922,16222.0
2018-10-05 13:05:00,53.66,53.72,53.63,53.64,26721.0,43.8758,43.9249,43.8513,43.8595,26721.0
2018-10-05 13:10:00,53.64,53.66,53.63,53.65,11444.0,43.8595,43.8758,43.8513,43.8677,11444.0
2018-10-05 13:15:00,53.66,53.69,53.66,53.66,11200.0,43.8758,43.9004,43.8758,43.8758,11200.0
2018-10-05 13:20:00,53.65,53.66,53.61,53.63,10144.0,43.8677,43.8758,43.835,43.8513,10144.0
2018-10-05 13:25:00,53.63,53.64,53.59,53.6,14441.0,43.8513,43.8595,43.8186,43.8268,14441.0
2018-10-05 13:30:00,53.6,53.67,53.6,53.65,17691.0,43.8268,43.884,43.8268,43.8677,17691.0
2018-10-05 13:35:00,53.66,53.68,53.63,53.67,11088.0,43.8758,43.8922,43.8513,43.884,11088.0
2018-10-05 13:40:00,53.68,53.76,53.67,53.76,17855.0,43.8922,43.9576,43.884,43.9576,17855.0
2018-10-05 13:45:00,53.76,53.77,53.72,53.77,8308.0,43.9576,43.9658,43.9249,43.9658,8308.0
2018-10-05 13:50:00,53.77,53.8,53.74,53.75,15145.0,43.9658,43.9903,43.9413,43.9494,15145.0
2018-10-05 13:55:00,53.75,53.78,53.73,53.76,11684.0,43.9494,43.974,43.9331,43.9576,11684.0
2018-10-05 14:00:00,53.75,53.78,53.73,53.76,6208.0,43.9494,43.974,43.9331,43.9576,6208.0
2018-10-05 14:05:00,53.77,53.77,53.7,53.72,10042.0,43.9658,43.9658,43.9085,43.9249,10042.0
2018-10-05 14:10:00,53.71,53.75,53.71,53.72,7890.0,43.9167,43.9494,43.9167,43.9249,7890.0
2018-10-05 14:15:00,53.71,53.82,53.71,53.81,13853.0,43.9167,44.0067,43.9167,43.9985,13853.0
2018-10-05 14:20:00,53.81,53.81,53.77,53.79,9159.0,43.9985,43.9985,43.9658,43.9821,9159.0
2018-10-05 14:25:00,53.79,53.79,53.75,53.77,11909.0,43.9821,43.9821,43.9494,43.9658,11909.0
2018-10-05 14:30:00,53.77,53.85,53.77,53.79,16110.0,43.9658,44.0312,43.9658,43.9821,16110.0
2018-10-05 14:35:00,53.79,53.81,53.74,53.77,8308.0,43.9821,43.9985,43.9413,43.9658,8308.0
2018-10-05 14:40:00,53.76,53.82,53.75,53.77,9951.0,43.9576,44.0067,43.9494,43.9658,9951.0
2018-10-05 14:45:00,53.77,53.79,53.71,53.75,8032.0,43.9658,43.9821,43.9167,43.9494,8032.0
2018-10-05 14:50:00,53.75,53.77,53.74,53.75,6108.0,43.9494,43.9658,43.9413,43.9494,6108.0
2018-10-05 14:55:00,53.76,53.78,53.72,53.74,10034.0,43.9576,43.974,43.9249,43.9413,10034.0
2018-10-05 15:00:00,53.75,53.8,53.72,53.8,12573.0,43.9494,43.9903,43.9249,43.9903,12573.0
2018-10-05 15:05:00,53.79,53.85,53.78,53.82,19085.0,43.9821,44.0312,43.974,44.0067,19085.0
2018-10-05 15:10:00,53.82,53.85,53.8,53.85,7631.0,44.0067,44.0312,43.9903,44.0312,7631.0
2018-10-05 15:15:00,53.85,53.87,53.83,53.85,19515.0,44.0312,44.0475,44.0148,44.0312,19515.0
2018-10-05 15:20:00,53.84,53.9,53.83,53.9,18460.0,44.023,44.0721,44.0148,44.0721,18460.0
2018-10-05 15:25:00,53.9,53.91,53.87,53.88,20867.0,44.0721,44.0803,44.0475,44.0557,20867.0
2018-10-05 15:30:00,53.87,53.87,53.79,53.81,39890.0,44.0475,44.0475,43.9821,43.9985,39890.0
2018-10-05 15:35:00,53.79,53.83,53.79,53.8,23781.0,43.9821,44.0148,43.9821,43.9903,23781.0
2018-10-05 15:40:00,53.8,53.83,53.79,53.83,21410.0,43.9903,44.0148,43.9821,44.0148,21410.0
2018-10-05 15:45:00,53.82,53.91,53.81,53.9,49226.0,44.0067,44.0803,43.9985,44.0721,49226.0
2018-10-05 15:50:00,53.89,53.89,53.85,53.88,42643.0,44.0639,44.0639,44.0312,44.0557,42643.0
2018-10-05 15:55:00,53.88,53.89,53.79,53.79,141435.0,44.0557,44.0639,43.9821,43.9821,141435.0
2018-10-08 09:30:00,53.72,54.22,53.72,54.11,34990.0,43.9249,44.3337,43.9249,44.2438,34990.0
2018-10-08 09:35:00,54.11,54.11,53.95,54.08,32240.0,44.2438,44.2438,44.113,44.2193,32240.0
2018-10-08 09:40:00,54.07,54.1,53.95,53.95,33455.0,44.2111,44.2356,44.113,44.113,33455.0
2018-10-08 09:45:00,53.96,54.04,53.96,53.99,21951.0,44.1211,44.1866,44.1211,44.1457,21951.0
2018-10-08 09:50:00,53.99,54.11,53.98,54.11,27011.0,44.1457,44.2438,44.1375,44.2438,27011.0
2018-10-08 09:55:00,54.11,54.22,54.11,54.21,24159.0,44.2438,44.3337,44.2438,44.3256,24159.0
2018-10-08 10:00:00,54.19,54.53,54.19,54.53,28521.0,44.3092,44.5872,44.3092,44.5872,28521.0
2018-10-08 10:05:00,54.53,54.62,54.52,54.58,33233.0,44.5872,44.6608,44.579,44.6281,33233.0
2018-10-08 10:10:00,54.58,54.64,54.48,54.53,36793.0,44.6281,44.6771,44.5463,44.5872,36793.0
2018-10-08 10:15:00,54.51,54.53,54.48,54.52,20377.0,44.5709,44.5872,44.5463,44.579,20377.0
2018-10-08 10:20:00,54.53,54.56,54.44,54.45,12721.0,44.5872,44.6117,44.5136,44.5218,12721.0
2018-10-08 10:25:00,54.46,54.59,54.46,54.58,17758.0,44.53,44.6363,44.53,44.6281,17758.0
2018-10-08 10:30:00,54.59,54.6,54.49,54.5,19334.0,44.6363,44.6444,44.5545,44.5627,19334.0
2018-10-08 10:35:00,54.5,54.51,54.44,54.49,14270.0,44.5627,44.5709,44.5136,44.5545,14270.0
2018-10-08 10:40:00,54.5,54.51,54.43,54.43,15219.0,44.5627,44.5709,44.5054,44.5054,15219.0
2018-10-08 10:45:00,54.43,54.49,54.42,54.48,12715.0,44.5054,44.5545,44.4973,44.5463,12715.0
2018-10-08 10:50:00,54.48,54.5,54.45,54.48,11024.0,44.5463,44.5627,44.5218,44.5463,11024.0
2018-10-08 10:55:00,54.47,54.49,54.43,54.44,9131.0,44.5381,44.5545,44.5054,44.5136,9131.0
2018-10-08 11:00:00,54.45,54.47,54.42,54.46,15160.0,44.5218,44.5381,44.4973,44.53,15160.0
2018-10-08 11:05:00,54.45,54.54,54.44,54.51,23690.0,44.5218,44.5954,44.5136,44.5709,23690.0
2018-10-08 11:10:00,54.51,54.58,54.5,54.58,8508.0,44.5709,44.6281,44.5627,44.6281,8508.0
2018-10-08 11:15:00,54.58,54.6,54.53,54.58,15382.0,44.6281,44.6444,44.5872,44.6281,15382.0
2018-10-08 11:20:00,54.58,54.6,54.54,54.55,18337.0,44.6281,44.6444,44.5954,44.6036,18337.0
2018-10-08 11:25:00,54.54,54.56,54.47,54.48,22253.0,44.5954,44.6117,44.5381,44.5463,22253.0
2018-10-08 11:30:00,54.47,54.57,54.45,54.54,23582.0,44.5381,44.6199,44.5218,44.5954,23582.0
2018-10-08 11:35:00,54.54,54.55,54.42,54.49,16347.0,44.5954,44.6036,44.4973,44.5545,16347.0
2018-10-08 11:40:00,54.49,54.51,54.45,54.46,20404.0,44.5545,44.5709,44.5218,44.53,20404.0
2018-10-08 11:45:00,54.45,54.45,54.31,54.33,22981.0,44.5218,44.5218,44.4073,44.4237,22981.0
2018-10-08 11:50:00,54.32,54.37,54.3,54.32,21797.0,44.4155,44.4564,44.3991,44.4155,21797.0
2018-10-08 11:55:00,54.33,54.35,54.25,54.3,16081.0,44.4237,44.44,44.3583,44.3991,16081.0
2018-10-08 12:00:00,54.3,54.32,54.25,54.26,15161.0,44.3991,44.4155,44.3583,44.3664,15161.0
2018-10-08 12:05:00,54.25,54.28,54.25,54.25,10253.0,44.3583,44.3828,44.3583,44.3583,10253.0
2018-10-08 12:10:00,54.24,54.33,54.24,54.32,14762.0,44.3501,44.4237,44.3501,44.4155,14762.0
2018-10-08 12:15:00,54.32,54.34,54.3,54.31,9250.0,44.4155,44.4319,44.3991,44.4073,9250.0
2018-10-08 12:20:00,54.31,54.38,54.31,54.38,16416.0,44.4073,44.4646,44.4073,44.4646,16416.0
2018-10-08 12:25:00,54.37,54.38,54.31,54.32,12135.0,44.4564,44.4646,44.4073,44.4155,12135.0
2018-10-08 12:30:00,54.33,54.34,54.25,54.26,13093.0,44.4237,44.4319,44.3583,44.3664,13093.0
2018-10-08 12:35:00,54.25,54.3,54.24,54.3,3654.0,44.3583,44.3991,44.3501,44.3991,3654.0
2018-10-08 12:40:00,54.3,54.33,54.3,54.32,7963.0,44.3991,44.4237,44.3991,44.4155,7963.0
2018-10-08 12:45:00,54.33,54.34,54.31,54.34,6329.0,44.4237,44.4319,44.4073,44.4319,6329.0
2018-10-08 12:50:00,54.34,54.35,54.33,54.34,6956.0,44.4319,44.44,44.4237,44.4319,6956.0
2018-10-08 12:55:00,54.34,54.36,54.3,54.3,11114.0,44.4319,44.4482,44.3991,44.3991,11114.0
2018-10-08 13:00:00,54.3,54.41,54.3,54.41,13420.0,44.3991,44.4891,44.3991,44.4891,13420.0
2018-10-08 13:05:00,54.41,54.47,54.39,54.47,7398.0,44.4891,44.5381,44.4727,44.5381,7398.0
2018-10-08 13:10:00,54.46,54.46,54.42,54.42,15906.0,44.53,44.53,44.4973,44.4973,15906.0
2018-10-08 13:15:00,54.42,54.42,54.33,54.36,7045.0,44.4973,44.4973,44.4237,44.4482,7045.0
2018-10-08 13:20:00,54.36,54.37,54.32,54.32,5424.0,44.4482,44.4564,44.4155,44.4155,5424.0
2018-10-08 13:25:00,54.32,54.38,54.32,54.36,11356.0,44.4155,44.4646,44.4155,44.4482,11356.0
2018-10-08 13:30:00,54.35,54.43,54.35,54.41,10758.0,44.44,44.5054,44.44,44.4891,10758.0
2018-10-08 13:35:00,54.42,54.43,54.37,54.39,8050.0,44.4973,44.5054,44.4564,44.4727,8050.0
2018-10-08 13:40:00,54.38,54.39,54.35,54.38,12275.0,44.4646,44.4727,44.44,44.4646,12275.0
2018-10-08 13:45:00,54.37,54.37,54.31,54.33,7076.0,44.4564,44.4564,44.4073,44.4237,7076.0
2018-10-08 13:50:00,54.33,54.35,54.32,54.34,6700.0,44.4237,44.44,44.4155,44.4319,6700.0
2018-10-08 13:55:00,54.33,54.35,54.32,54.32,7757.0,44.4237,44.44,44.4155,44.4155,7757.0
2018-10-08 14:00:00,54.32,54.37,54.25,54.36,22459.0,44.4155,44.4564,44.3583,44.4482,22459.0
2018-10-08 14:05:00,54.37,54.5,54.37,54.48,13095.0,44.4564,44.5627,44.4564,44.5463,13095.0
2018-10-08 14:10:00,54.47,54.5,54.43,54.47,7194.0,44.5381,44.5627,44.5054,44.5381,7194.0
2018-10-08 14:15:00,54.46,54.49,54.44,54.48,5684.0,44.53,44.5545,44.5136,44.5463,5684.0
2018-10-08 14:20:00,54.48,54.56,54.47,54.48,10839.0,44.5463,44.6117,44.5381,44.5463,10839.0
2018-10-08 14:25:00,54.49,54.51,54.47,54.49,8012.0,44.5545,44.5709,44.5381,44.5545,8012.0
2018-10-08 14:30:00,54.5,54.54,54.48,54.53,10948.0,44.5627,44.5954,44.5463,44.5872,10948.0
2018-10-08 14:35:00,54.52,54.54,54.5,54.52,6669.0,44.579,44.5954,44.5627,44.579,6669.0
2018-10-08 14:40:00,54.52,54.54,54.5,54.53,7690.0,44.579,44.5954,44.5627,44.5872,7690.0
2018-10-08 14:45:00,54.53,54.56,54.51,54.54,6960.0,44.5872,44.6117,44.5709,44.5954,6960.0
2018-10-08 14:50:00,54.54,54.56,54.5,54.5,12753.0,44.5954,44.6117,44.5627,44.5627,12753.0
2018-10-08 14:55:00,54.5,54.55,54.49,54.49,11155.0,44.5627,44.6036,44.5545,44.5545,11155.0
2018-10-08 15:00:00,54.49,54.53,54.48,54.51,14969.0,44.5545,44.5872,44.5463,44.5709,14969.0
2018-10-08 15:05:00,54.51,54.52,54.47,54.52,9598.0,44.5709,44.579,44.5381,44.579,9598.0
2018-10-08 15:10:00,54.51,54.54,54.51,54.51,9826.0,44.5709,44.5954,44.5709,44.5709,9826.0
2018-10-08 15:15:00,54.51,54.53,54.48,54.49,12469.0,44.5709,44.5872,44.5463,44.5545,12469.0
2018-10-08 15:20:00,54.48,54.5,54.46,54.46,12587.0,44.5463,44.5627,44.53,44.53,12587.0
2018-10-08 15:25:00,54.47,54.5,54.46,54.49,10817.0,44.5381,44.5627,44.53,44.5545,10817.0
2018-10-08 15:30:00,54.5,54.53,54.46,54.47,27343.0,44.5627,44.5872,44.53,44.5381,27343.0
2018-10-08 15:35:00,54.46,54.47,54.44,54.47,11698.0,44.53,44.5381,44.5136,44.5381,11698.0
2018-10-08 15:40:00,54.47,54.51,54.47,54.49,23404.0,44.5381,44.5709,44.5381,44.5545,23404.0
2018-10-08 15:45:00,54.5,54.53,54.47,54.47,53414.0,44.5627,44.5872,44.5381,44.5381,53414.0
2018-10-08 15:50:00,54.48,54.48,54.42,54.44,75745.0,44.5463,44.5463,44.4973,44.5136,75745.0
2018-10-08 15:55:00,54.44,54.44,54.39,54.43,145460.0,44.5136,44.5136,44.4727,44.5054,145460.0
2018-10-09 09:30:00,54.31,54.48,54.12,54.24,32781.0,44.4073,44.5463,44.252,44.3501,32781.0
2018-10-09 09:35:00,54.24,54.27,53.73,53.75,52699.0,44.3501,44.3746,43.9331,43.9494,52699.0
2018-10-09 09:40:00,53.73,53.74,53.54,53.55,40755.0,43.9331,43.9413,43.7777,43.7859,40755.0
2018-10-09 09:45:00,53.56,53.72,53.36,53.71,51907.0,43.7941,43.9249,43.6305,43.9167,51907.0
2018-10-09 09:50:00,53.72,54.04,53.68,54.04,38028.0,43.9249,44.1866,43.8922,44.1866,38028.0
2018-10-09 09:55:00,54.05,54.14,54.02,54.12,9074.0,44.1947,44.2683,44.1702,44.252,9074.0
2018-10-09 10:00:00,54.11,54.13,54.02,54.09,17590.0,44.2438,44.2601,44.1702,44.2274,17590.0
2018-10-09 10:05:00,54.1,54.14,53.97,53.97,19965.0,44.2356,44.2683,44.1293,44.1293,19965.0
2018-10-09 10:10:00,53.96,54.11,53.95,54.07,18808.0,44.1211,44.2438,44.113,44.2111,18808.0
2018-10-09 10:15:00,54.08,54.19,54.08,54.16,21151.0,44.2193,44.3092,44.2193,44.2847,21151.0
2018-10-09 10:20:00,54.17,54.26,54.15,54.22,17033.0,44.2928,44.3664,44.2765,44.3337,17033.0
2018-10-09 10:25:00,54.23,54.25,54.18,54.21,13592.0,44.3419,44.3583,44.301,44.3256,13592.0
2018-10-09 10:30:00,54.2,54.3,54.18,54.2,17425.0,44.3174,44.3991,44.301,44.3174,17425.0
2018-10-09 10:35:00,54.2,54.23,54.16,54.18,13387.0,44.3174,44.3419,44.2847,44.301,13387.0
2018-10-09 10:40:00,54.19,54.21,54.15,54.18,15717.0,44.3092,44.3256,44.2765,44.301,15717.0
2018-10-09 10:45:00,54.17,54.24,54.14,54.23,29284.0,44.2928,44.3501,44.2683,44.3419,29284.0
2018-10-09 10:50:00,54.23,54.23,54.14,54.15,25672.0,44.3419,44.3419,44.2683,44.2765,25672.0
2018-10-09 10:55:00,54.15,54.19,54.14,54.15,52370.0,44.2765,44.3092,44.2683,44.2765,52370.0
2018-10-09 11:00:00,54.15,54.2,54.09,54.16,20708.0,44.2765,44.3174,44.2274,44.2847,20708.0
2018-10-09 11:05:00,54.17,54.24,54.17,54.19,13727.0,44.2928,44.3501,44.2928,44.3092,13727.0
2018-10-09 11:10:00,54.2,54.25,54.13,54.25,16013.0,44.3174,44.3583,44.2601,44.3583,16013.0
2018-10-09 11:15:00,54.26,54.29,54.21,54.25,19293.0,44.3664,44.391,44.3256,44.3583,19293.0
2018-10-09 11:20:00,54.25,54.32,54.24,54.29,15486.0,44.3583,44.4155,44.3501,44.391,15486.0
2018-10-09 11:25:00,54.3,54.35,54.29,54.31,17127.0,44.3991,44.44,44.391,44.4073,17127.0
2018-10-09 11:30:00,54.31,54.31,54.25,54.25,13690.0,44.4073,44.4073,44.3583,44.3583,13690.0
2018-10-09 11:35:00,54.25,54.29,54.24,54.28,16791.0,44.3583,44.391,44.3501,44.3828,16791.0
2018-10-09 11:40:00,54.29,54.36,54.29,54.32,10487.0,44.391,44.4482,44.391,44.4155,10487.0
2018-10-09 11:45:00,54.32,54.35,54.27,54.33,13416.0,44.4155,44.44,44.3746,44.4237,13416.0
2018-10-09 11:50:00,54.33,54.45,54.32,54.41,18755.0,44.4237,44.5218,44.4155,44.4891,18755.0
2018-10-09 11:55:00,54.41,54.42,54.35,54.38,10270.0,44.4891,44.4973,44.44,44.4646,10270.0
2018-10-09 12:00:00,54.37,54.41,54.3,54.36,54859.0,44.4564,44.4891,44.3991,44.4482,54859.0
2018-10-09 12:05:00,54.37,54.41,54.34,54.34,12867.0,44.4564,44.4891,44.4319,44.4319,12867.0
2018-10-09 12:10:00,54.34,54.37,54.29,54.31,8193.0,44.4319,44.4564,44.391,44.4073,8193.0
2018-10-09 12:15:00,54.3,54.31,54.24,54.25,11530.0,44.3991,44.4073,44.3501,44.3583,11530.0
2018-10-09 12:20:00,54.24,54.26,54.24,54.26,22425.0,44.3501,44.3664,44.3501,44.3664,22425.0
2018-10-09 12:25:00,54.26,54.3,54.26,54.28,8146.0,44.3664,44.3991,44.3664,44.3828,8146.0
2018-10-09 12:30:00,54.28,54.29,54.24,54.27,15162.0,44.3828,44.391,44.3501,44.3746,15162.0
2018-10-09 12:35:00,54.28,54.37,54.27,54.36,10481.0,44.3828,44.4564,44.3746,44.4482,10481.0
2018-10-09 12:40:00,54.35,54.37,54.29,54.3,12223.0,44.44,44.4564,44.391,44.3991,12223.0
2018-10-09 12:45:00,54.29,54.36,54.23,54.32,27043.0,44.391,44.4482,44.3419,44.4155,27043.0
2018-10-09 12:50:00,54.32,54.37,54.3,54.31,13472.0,44.4155,44.4564,44.3991,44.4073,13472.0
2018-10-09 12:55:00,54.3,54.39,54.3,54.38,16859.0,44.3991,44.4727,44.3991,44.4646,16859.0
2018-10-09 13:00:00,54.38,54.38,54.33,54.35,15427.0,44.4646,44.4646,44.4237,44.44,15427.0
2018-10-09 13:05:00,54.35,54.4,54.34,54.39,8779.0,44.44,44.4809,44.4319,44.4727,8779.0
2018-10-09 13:10:00,54.38,54.44,54.37,54.42,9086.0,44.4646,44.5136,44.4564,44.4973,9086.0
2018-10-09 13:15:00,54.42,54.43,54.36,54.36,8191.0,44.4973,44.5054,44.4482,44.4482,8191.0
2018-10-09 13:20:00,54.36,54.47,54.35,54.45,23441.0,44.4482,44.5381,44.44,44.5218,23441.0
2018-10-09 13:25:00,54.44,54.44,54.38,54.39,9816.0,44.5136,44.5136,44.4646,44.4727,9816.0
2018-10-09 13:30:00,54.39,54.39,54.32,54.33,12547.0,44.4727,44.4727,44.4155,44.4237,12547.0
2018-10-09 13:35:00,54.32,54.33,54.27,54.3,16728.0,44.4155,44.4237,44.3746,44.3991,16728.0
2018-10-09 13:40:00,54.31,54.34,54.28,54.34,13976.0,44.4073,44.4319,44.3828,44.4319,13976.0
2018-10-09 13:45:00,54.33,54.36,54.32,54.35,10911.0,44.4237,44.4482,44.4155,44.44,10911.0
2018-10-09 13:50:00,54.35,54.36,54.3,54.3,10851.0,44.44,44.4482,44.3991,44.3991,10851.0
2018-10-09 13:55:00,54.3,54.4,54.3,54.4,10775.0,44.3991,44.4809,44.3991,44.4809,10775.0
2018-10-09 14:00:00,54.41,54.41,54.35,54.36,12759.0,44.4891,44.4891,44.44,44.4482,12759.0
2018-10-09 14:05:00,54.36,54.41,54.34,54.4,8893.0,44.4482,44.4891,44.4319,44.4809,8893.0
2018-10-09 14:10:00,54.41,54.45,54.4,54.45,7025.0,44.4891,44.5218,44.4809,44.5218,7025.0
2018-10-09 14:15:00,54.44,54.47,54.43,54.44,13314.0,44.5136,44.5381,44.5054,44.5136,13314.0
2018-10-09 14:20:00,54.44,54.51,54.44,54.5,11192.0,44.5136,44.5709,44.5136,44.5627,11192.0
2018-10-09 14:25:00,54.49,54.49,54.45,54.45,3126.0,44.5545,44.5545,44.5218,44.5218,3126.0
2018-10-09 14:30:00,54.45,54.46,54.41,54.41,12162.0,44.5218,44.53,44.4891,44.4891,12162.0
2018-10-09 14:35:00,54.41,54.45,54.38,54.45,10176.0,44.4891,44.5218,44.4646,44.5218,10176.0
2018-10-09 14:40:00,54.46,54.46,54.42,54.44,7225.0,44.53,44.53,44.4973,44.5136,7225.0
2018-10-09 14:45:00,54.43,54.43,54.39,54.42,6779.0,44.5054,44.5054,44.4727,44.4973,6779.0
2018-10-09 14:50:00,54.43,54.51,54.42,54.5,11185.0,44.5054,44.5709,44.4973,44.5627,11185.0
2018-10-09 14:55:00,54.51,54.55,54.5,54.52,14058.0,44.5709,44.6036,44.5627,44.579,14058.0
2018-10-09 15:00:00,54.51,54.55,54.47,54.5,12986.0,44.5709,44.6036,44.5381,44.5627,12986.0
2018-10-09 15:05:00,54.51,54.53,54.5,54.53,6704.0,44.5709,44.5872,44.5627,44.5872,6704.0
2018-10-09 15:10:00,54.53,54.53,54.46,54.48,11390.0,44.5872,44.5872,44.53,44.5463,11390.0
2018-10-09 15:15:00,54.48,54.5,54.46,54.48,16668.0,44.5463,44.5627,44.53,44.5463,16668.0
2018-10-09 15:20:00,54.48,54.49,54.39,54.4,13753.0,44.5463,44.5545,44.4727,44.4809,13753.0
2018-10-09 15:25:00,54.4,54.42,54.36,54.39,11554.0,44.4809,44.4973,44.4482,44.4727,11554.0
2018-10-09 15:30:00,54.39,54.44,54.39,54.43,16198.0,44.4727,44.5136,44.4727,44.5054,16198.0
2018-10-09 15:35:00,54.43,54.45,54.4,54.43,17081.0,44.5054,44.5218,44.4809,44.5054,17081.0
2018-10-09 15:40:00,54.43,54.44,54.36,54.38,22169.0,44.5054,44.5136,44.4482,44.4646,22169.0
2018-10-09 15:45:00,54.39,54.46,54.39,54.46,32434.0,44.4727,44.53,44.4727,44.53,32434.0
2018-10-09 15:50:00,54.45,54.45,54.36,54.43,41167.0,44.5218,44.5218,44.4482,44.5054,41167.0
2018-10-09 15:55:00,54.43,54.44,54.38,54.39,109954.0,44.5054,44.5136,44.4646,44.4727,109954.0
2018-10-10 09:30:00,54.46,54.8,54.46,54.73,35068.0,44.53,44.808,44.53,44.7507,35068.0
2018-10-10 09:35:00,54.7,55.04,54.65,55.04,50200.0,44.7262,45.0042,44.6853,45.0042,50200.0
2018-10-10 09:40:00,55.05,55.2,54.9,54.94,28002.0,45.0124,45.135,44.8897,44.9224,28002.0
2018-10-10 09:45:00,54.95,55.15,54.95,55.15,30928.0,44.9306,45.0942,44.9306,45.0942,30928.0
2018-10-10 09:50:00,55.15,55.24,55.09,55.17,35120.0,45.0942,45.1677,45.0451,45.1105,35120.0
2018-10-10 09:55:00,55.16,55.21,55.06,55.11,26228.0,45.1023,45.1432,45.0206,45.0615,26228.0
2018-10-10 10:00:00,55.14,55.19,55.01,55.1,46040.0,45.086,45.1269,44.9797,45.0533,46040.0
2018-10-10 10:05:00,55.09,55.19,55.09,55.18,28041.0,45.0451,45.1269,45.0451,45.1187,28041.0
2018-10-10 10:10:00,55.19,55.19,54.94,54.97,21302.0,45.1269,45.1269,44.9224,44.947,21302.0
2018-10-10 10:15:00,54.95,54.96,54.82,54.84,16206.0,44.9306,44.9388,44.8243,44.8407,16206.0
2018-10-10 10:20:00,54.84,55.03,54.84,55.03,28004.0,44.8407,44.996,44.8407,44.996,28004.0
2018-10-10 10:25:00,55.04,55.21,54.99,55.19,34735.0,45.0042,45.1432,44.9633,45.1269,34735.0
2018-10-10 10:30:00,55.19,55.37,55.19,55.31,67528.0,45.1269,45.274,45.1269,45.225,67528.0
2018-10-10 10:35:00,55.3,55.36,55.25,55.32,41045.0,45.2168,45.2659,45.1759,45.2332,41045.0
2018-10-10 10:40:00,55.32,55.53,55.29,55.49,79115.0,45.2332,45.4049,45.2086,45.3722,79115.0
2018-10-10 10:45:00,55.48,55.48,55.33,55.47,35801.0,45.364,45.364,45.2413,45.3558,35801.0
2018-10-10 10:50:00,55.48,55.63,55.45,55.5,42836.0,45.364,45.4866,45.3395,45.3803,42836.0
2018-10-10 10:55:00,55.5,55.53,55.44,55.52,36929.0,45.3803,45.4049,45.3313,45.3967,36929.0
2018-10-10 11:00:00,55.51,55.51,55.3,55.31,33293.0,45.3885,45.3885,45.2168,45.225,33293.0
2018-10-10 11:05:00,55.31,55.44,55.3,55.42,20987.0,45.225,45.3313,45.2168,45.3149,20987.0
2018-10-10 11:10:00,55.42,55.43,55.32,55.43,17408.0,45.3149,45.3231,45.2332,45.3231,17408.0
2018-10-10 11:15:00,55.44,55.46,55.38,55.42,30967.0,45.3313,45.3476,45.2822,45.3149,30967.0
2018-10-10 11:20:00,55.42,55.43,55.33,55.39,23763.0,45.3149,45.3231,45.2413,45.2904,23763.0
2018-10-10 11:25:00,55.4,55.42,55.36,55.39,16326.0,45.2986,45.3149,45.2659,45.2904,16326.0
2018-10-10 11:30:00,55.39,55.39,55.29,55.3,25135.0,45.2904,45.2904,45.2086,45.2168,25135.0
2018-10-10 11:35:00,55.3,55.39,55.29,55.32,29683.0,45.2168,45.2904,45.2086,45.2332,29683.0
2018-10-10 11:40:00,55.32,55.46,55.32,55.46,25036.0,45.2332,45.3476,45.2332,45.3476,25036.0
2018-10-10 11:45:00,55.46,55.52,55.39,55.51,19185.0,45.3476,45.3967,45.2904,45.3885,19185.0
2018-10-10 11:50:00,55.5,55.56,55.45,55.48,28331.0,45.3803,45.4294,45.3395,45.364,28331.0
2018-10-10 11:55:00,55.49,55.55,55.47,55.54,26682.0,45.3722,45.4212,45.3558,45.413,26682.0
2018-10-10 12:00:00,55.54,55.57,55.42,55.46,26057.0,45.413,45.4376,45.3149,45.3476,26057.0
2018-10-10 12:05:00,55.46,55.46,55.39,55.45,23957.0,45.3476,45.3476,45.2904,45.3395,23957.0
2018-10-10 12:10:00,55.45,55.45,55.35,55.36,20596.0,45.3395,45.3395,45.2577,45.2659,20596.0
2018-10-10 12:15:00,55.36,55.41,55.36,55.41,17391.0,45.2659,45.3068,45.2659,45.3068,17391.0
2018-10-10 12:20:00,55.41,55.41,55.3,55.31,13622.0,45.3068,45.3068,45.2168,45.225,13622.0
2018-10-10 12:25:00,55.3,55.34,55.27,55.3,14722.0,45.2168,45.2495,45.1923,45.2168,14722.0
2018-10-10 12:30:00,55.28,55.32,55.26,55.28,14486.0,45.2005,45.2332,45.1841,45.2005,14486.0
2018-10-10 12:35:00,55.28,55.29,55.25,55.26,10841.0,45.2005,45.2086,45.1759,45.1841,10841.0
2018-10-10 12:40:00,55.26,55.29,55.16,55.19,19140.0,45.1841,45.2086,45.1023,45.1269,19140.0
2018-10-10 12:45:00,55.19,55.22,55.12,55.17,15437.0,45.1269,45.1514,45.0696,45.1105,15437.0
2018-10-10 12:50:00,55.18,55.21,55.15,55.16,17412.0,45.1187,45.1432,45.0942,45.1023,17412.0
2018-10-10 12:55:00,55.17,55.28,55.16,55.28,14589.0,45.1105,45.2005,45.1023,45.2005,14589.0
2018-10-10 13:00:00,55.27,55.29,55.17,55.2,22244.0,45.1923,45.2086,45.1105,45.135,22244.0
2018-10-10 13:05:00,55.2,55.3,55.17,55.27,15990.0,45.135,45.2168,45.1105,45.1923,15990.0
2018-10-10 13:10:00,55.27,55.37,55.26,55.36,29789.0,45.1923,45.274,45.1841,45.2659,29789.0
2018-10-10 13:15:00,55.35,55.42,55.32,55.4,9880.0,45.2577,45.3149,45.2332,45.2986,9880.0
2018-10-10 13:20:00,55.4,55.4,55.3,55.35,15546.0,45.2986,45.2986,45.2168,45.2577,15546.0
2018-10-10 13:25:00,55.34,55.39,55.28,55.35,35171.0,45.2495,45.2904,45.2005,45.2577,35171.0
2018-10-10 13:30:00,55.35,55.35,55.28,55.31,23156.0,45.2577,45.2577,45.2005,45.225,23156.0
2018-10-10 13:35:00,55.31,55.33,55.27,55.33,15241.0,45.225,45.2413,45.1923,45.2413,15241.0
2018-10-10 13:40:00,55.33,55.34,55.19,55.24,28306.0,45.2413,45.2495,45.1269,45.1677,28306.0
2018-10-10 13:45:00,55.25,55.28,55.22,55.26,13731.0,45.1759,45.2005,45.1514,45.1841,13731.0
2018-10-10 13:50:00,55.25,55.25,55.08,55.09,30202.0,45.1759,45.1759,45.0369,45.0451,30202.0
2018-10-10 13:55:00,55.08,55.08,55.0,55.02,18540.0,45.0369,45.0369,44.9715,44.9879,18540.0
2018-10-10 14:00:00,55.02,55.04,54.97,54.98,41556.0,44.9879,45.0042,44.947,44.9552,41556.0
2018-10-10 14:05:00,54.98,54.99,54.77,54.78,64473.0,44.9552,44.9633,44.7834,44.7916,64473.0
2018-10-10 14:10:00,54.77,54.88,54.75,54.77,42394.0,44.7834,44.8734,44.7671,44.7834,42394.0
2018-10-10 14:15:00,54.76,54.87,54.75,54.76,99509.0,44.7753,44.8652,44.7671,44.7753,99509.0
2018-10-10 14:20:00,54.76,54.78,54.67,54.75,78833.0,44.7753,44.7916,44.7017,44.7671,78833.0
2018-10-10 14:25:00,54.75,54.75,54.61,54.73,65544.0,44.7671,44.7671,44.6526,44.7507,65544.0
2018-10-10 14:30:00,54.72,54.76,54.63,54.63,38445.0,44.7426,44.7753,44.669,44.669,38445.0
2018-10-10 14:35:00,54.64,54.67,54.55,54.58,31013.0,44.6771,44.7017,44.6036,44.6281,31013.0
2018-10-10 14:40:00,54.57,54.66,54.54,54.57,27735.0,44.6199,44.6935,44.5954,44.6199,27735.0
2018-10-10 14:45:00,54.57,54.69,54.55,54.62,24886.0,44.6199,44.718,44.6036,44.6608,24886.0
2018-10-10 14:50:00,54.61,54.71,54.6,54.68,31128.0,44.6526,44.7344,44.6444,44.7099,31128.0
2018-10-10 14:55:00,54.68,54.71,54.65,54.66,33902.0,44.7099,44.7344,44.6853,44.6935,33902.0
2018-10-10 15:00:00,54.65,54.65,54.56,54.56,21056.0,44.6853,44.6853,44.6117,44.6117,21056.0
2018-10-10 15:05:00,54.55,54.56,54.43,54.46,18338.0,44.6036,44.6117,44.5054,44.53,18338.0
2018-10-10 15:10:00,54.46,54.46,54.31,54.36,29489.0,44.53,44.53,44.4073,44.4482,29489.0
2018-10-10 15:15:00,54.36,54.43,54.33,54.38,26472.0,44.4482,44.5054,44.4237,44.4646,26472.0
2018-10-10 15:20:00,54.39,54.55,54.39,54.54,32209.0,44.4727,44.6036,44.4727,44.5954,32209.0
2018-10-10 15:25:00,54.55,54.63,54.47,54.61,52436.0,44.6036,44.669,44.5381,44.6526,52436.0
2018-10-10 15:30:00,54.61,54.64,54.56,54.58,77515.0,44.6526,44.6771,44.6117,44.6281,77515.0
2018-10-10 15:35:00,54.57,54.57,54.49,54.52,68914.0,44.6199,44.6199,44.5545,44.579,68914.0
2018-10-10 15:40:00,54.51,54.53,54.43,54.51,129262.0,44.5709,44.5872,44.5054,44.5709,129262.0
2018-10-10 15:45:00,54.5,54.64,54.39,54.61,121553.0,44.5627,44.6771,44.4727,44.6526,121553.0
2018-10-10 15:50:00,54.61,54.62,54.35,54.35,64923.0,44.6526,44.6608,44.44,44.44,64923.0
2018-10-10 15:55:00,54.36,54.36,54.15,54.22,234658.0,44.4482,44.4482,44.2765,44.3337,234658.0
2018-10-11 09:30:00,54.12,54.28,53.77,53.94,79550.0,44.252,44.3828,43.9658,44.1048,79550.0
2018-10-11 09:35:00,53.93,53.96,53.67,53.76,57989.0,44.0966,44.1211,43.884,43.9576,57989.0
2018-10-11 09:40:00,53.75,53.8,53.53,53.55,68770.0,43.9494,43.9903,43.7695,43.7859,68770.0
2018-10-11 09:45:00,53.55,53.69,53.5,53.58,81619.0,43.7859,43.9004,43.745,43.8104,81619.0
2018-10-11 09:50:00,53.58,53.7,53.55,53.62,51183.0,43.8104,43.9085,43.7859,43.8431,51183.0
2018-10-11 09:55:00,53.62,53.62,53.44,53.47,36914.0,43.8431,43.8431,43.696,43.7205,36914.0
2018-10-11 10:00:00,53.46,53.48,53.31,53.34,56139.0,43.7123,43.7287,43.5897,43.6142,56139.0
2018-10-11 10:05:00,53.35,53.65,53.32,53.57,65595.0,43.6224,43.8677,43.5978,43.8022,65595.0
2018-10-11 10:10:00,53.58,53.75,53.58,53.74,101366.0,43.8104,43.9494,43.8104,43.9413,101366.0
2018-10-11 10:15:00,53.72,53.78,53.48,53.58,54242.0,43.9249,43.974,43.7287,43.8104,54242.0
2018-10-11 10:20:00,53.57,53.6,53.18,53.24,65897.0,43.8022,43.8268,43.4834,43.5324,65897.0
2018-10-11 10:25:00,53.23,53.26,52.98,53.04,146293.0,43.5242,43.5488,43.3198,43.3689,146293.0
2018-10-11 10:30:00,53.04,53.05,52.87,52.88,65264.0,43.3689,43.3771,43.2299,43.2381,65264.0
2018-10-11 10:35:00,52.9,52.99,52.87,52.94,62320.0,43.2544,43.328,43.2299,43.2871,62320.0
2018-10-11 10:40:00,52.93,52.97,52.78,52.87,99439.0,43.2789,43.3117,43.1563,43.2299,99439.0
2018-10-11 10:45:00,52.85,52.9,52.71,52.76,50929.0,43.2135,43.2544,43.0991,43.1399,50929.0
2018-10-11 10:50:00,52.75,52.84,52.69,52.73,44782.0,43.1318,43.2054,43.0827,43.1154,44782.0
2018-10-11 10:55:00,52.75,52.9,52.74,52.83,47576.0,43.1318,43.2544,43.1236,43.1972,47576.0
2018-10-11 11:00:00,52.83,52.83,52.35,52.46,113445.0,43.1972,43.1972,42.8047,42.8946,113445.0
2018-10-11 11:05:00,52.46,52.55,52.28,52.3,81415.0,42.8946,42.9682,42.7475,42.7638,81415.0
2018-10-11 11:10:00,52.29,52.32,52.2,52.2,62005.0,42.7556,42.7802,42.682,42.682,62005.0
2018-10-11 11:15:00,52.2,52.35,52.17,52.32,56456.0,42.682,42.8047,42.6575,42.7802,56456.0
2018-10-11 11:20:00,52.32,52.45,52.32,52.45,115818.0,42.7802,42.8865,42.7802,42.8865,115818.0
2018-10-11 11:25:00,52.44,52.5,52.42,52.49,52495.0,42.8783,42.9273,42.8619,42.9192,52495.0
2018-10-11 11:30:00,52.5,52.63,52.45,52.61,61416.0,42.9273,43.0336,42.8865,43.0173,61416.0
2018-10-11 11:35:00,52.62,52.62,52.51,52.61,106821.0,43.0255,43.0255,42.9355,43.0173,106821.0
2018-10-11 11:40:00,52.61,52.78,52.6,52.77,87014.0,43.0173,43.1563,43.0091,43.1481,87014.0
2018-10-11 11:45:00,52.77,52.87,52.71,52.83,100693.0,43.1481,43.2299,43.0991,43.1972,100693.0
2018-10-11 11:50:00,52.83,52.9,52.68,52.86,65255.0,43.1972,43.2544,43.0745,43.2217,65255.0
2018-10-11 11:55:00,52.87,52.94,52.83,52.87,37832.0,43.2299,43.2871,43.1972,43.2299,37832.0
2018-10-11 12:00:00,52.87,52.92,52.8,52.88,70557.0,43.2299,43.2708,43.1726,43.2381,70557.0
2018-10-11 12:05:00,52.89,52.97,52.85,52.88,44737.0,43.2462,43.3117,43.2135,43.2381,44737.0
2018-10-11 12:10:00,52.89,52.95,52.83,52.91,36632.0,43.2462,43.2953,43.1972,43.2626,36632.0
2018-10-11 12:15:00,52.92,52.95,52.86,52.92,29750.0,43.2708,43.2953,43.2217,43.2708,29750.0
2018-10-11 12:20:00,52.92,53.12,52.91,53.1,29204.0,43.2708,43.4343,43.2626,43.4179,29204.0
2018-10-11 12:25:00,53.11,53.14,53.06,53.06,30525.0,43.4261,43.4507,43.3852,43.3852,30525.0
2018-10-11 12:30:00,53.04,53.07,53.02,53.04,31036.0,43.3689,43.3934,43.3525,43.3689,31036.0
2018-10-11 12:35:00,53.04,53.07,52.89,52.93,34817.0,43.3689,43.3934,43.2462,43.2789,34817.0
2018-10-11 12:40:00,52.93,52.98,52.86,52.92,27101.0,43.2789,43.3198,43.2217,43.2708,27101.0
2018-10-11 12:45:00,52.92,52.94,52.81,52.82,37954.0,43.2708,43.2871,43.1808,43.189,37954.0
2018-10-11 12:50:00,52.83,52.87,52.8,52.82,29893.0,43.1972,43.2299,43.1726,43.189,29893.0
2018-10-11 12:55:00,52.83,52.84,52.72,52.77,50597.0,43.1972,43.2054,43.1072,43.1481,50597.0
2018-10-11 13:00:00,52.76,52.8,52.58,52.59,33570.0,43.1399,43.1726,42.9928,43.0009,33570.0
2018-10-11 13:05:00,52.56,52.6,52.51,52.55,30775.0,42.9764,43.0091,42.9355,42.9682,30775.0
2018-10-11 13:10:00,52.55,52.65,52.54,52.65,32280.0,42.9682,43.05,42.9601,43.05,32280.0
2018-10-11 13:15:00,52.65,52.7,52.58,52.59,25108.0,43.05,43.0909,42.9928,43.0009,25108.0
2018-10-11 13:20:00,52.6,52.6,52.46,52.46,30292.0,43.0091,43.0091,42.8946,42.8946,30292.0
2018-10-11 13:25:00,52.44,52.44,52.28,52.34,35440.0,42.8783,42.8783,42.7475,42.7965,35440.0
2018-10-11 13:30:00,52.34,52.35,52.23,52.23,28264.0,42.7965,42.8047,42.7066,42.7066,28264.0
2018-10-11 13:35:00,52.24,52.28,52.2,52.26,24422.0,42.7148,42.7475,42.682,42.7311,24422.0
2018-10-11 13:40:00,52.27,52.34,52.22,52.34,82286.0,42.7393,42.7965,42.6984,42.7965,82286.0
2018-10-11 13:45:00,52.33,52.4,52.33,52.36,47993.0,42.7883,42.8456,42.7883,42.8129,47993.0
2018-10-11 13:50:00,52.35,52.39,52.28,52.34,66852.0,42.8047,42.8374,42.7475,42.7965,66852.0
2018-10-11 13:55:00,52.34,52.38,52.28,52.37,28968.0,42.7965,42.8292,42.7475,42.8211,28968.0
2018-10-11 14:00:00,52.37,52.4,52.15,52.2,35076.0,42.8211,42.8456,42.6412,42.682,35076.0
2018-10-11 14:05:00,52.2,52.26,52.04,52.06,32684.0,42.682,42.7311,42.5512,42.5676,32684.0
2018-10-11 14:10:00,52.05,52.06,51.87,51.92,44291.0,42.5594,42.5676,42.4122,42.4531,44291.0
2018-10-11 14:15:00,51.91,51.97,51.82,51.95,48397.0,42.4449,42.494,42.3713,42.4776,48397.0
2018-10-11 14:20:00,51.95,52.02,51.81,51.83,46212.0,42.4776,42.5349,42.3632,42.3795,46212.0
2018-10-11 14:25:00,51.83,52.05,51.83,52.05,90170.0,42.3795,42.5594,42.3795,42.5594,90170.0
2018-10-11 14:30:00,52.05,52.06,51.9,51.9,100259.0,42.5594,42.5676,42.4368,42.4368,100259.0
2018-10-11 14:35:00,51.9,51.91,51.68,51.9,93114.0,42.4368,42.4449,42.2569,42.4368,93114.0
2018-10-11 14:40:00,51.9,51.93,51.66,51.71,169504.0,42.4368,42.4613,42.2405,42.2814,169504.0
2018-10-11 14:45:00,51.7,52.1,51.67,51.93,186627.0,42.2732,42.6003,42.2487,42.4613,186627.0
2018-10-11 14:50:00,51.94,52.17,51.87,51.95,51633.0,42.4695,42.6575,42.4122,42.4776,51633.0
2018-10-11 14:55:00,51.95,52.0,51.81,51.97,64208.0,42.4776,42.5185,42.3632,42.494,64208.0
2018-10-11 15:00:00,51.95,52.07,51.8,52.05,67321.0,42.4776,42.5758,42.355,42.5594,67321.0
2018-10-11 15:05:00,52.05,52.06,51.73,51.73,51444.0,42.5594,42.5676,42.2977,42.2977,51444.0
2018-10-11 15:10:00,51.74,52.0,51.65,51.91,66499.0,42.3059,42.5185,42.2323,42.4449,66499.0
2018-10-11 15:15:00,51.9,52.2,51.87,52.2,79157.0,42.4368,42.682,42.4122,42.682,79157.0
2018-10-11 15:20:00,52.21,52.23,52.04,52.19,75004.0,42.6902,42.7066,42.5512,42.6739,75004.0
2018-10-11 15:25:00,52.18,52.18,52.04,52.1,78989.0,42.6657,42.6657,42.5512,42.6003,78989.0
2018-10-11 15:30:00,52.1,52.12,51.93,51.95,91671.0,42.6003,42.6166,42.4613,42.4776,91671.0
2018-10-11 15:35:00,51.93,51.96,51.75,51.87,108153.0,42.4613,42.4858,42.3141,42.4122,108153.0
2018-10-11 15:40:00,51.88,52.05,51.77,51.83,208519.0,42.4204,42.5594,42.3305,42.3795,208519.0
2018-10-11 15:45:00,51.83,51.85,51.44,51.45,132364.0,42.3795,42.3959,42.0606,42.0688,132364.0
2018-10-11 15:50:00,51.46,51.91,51.42,51.89,372312.0,42.077,42.4449,42.0443,42.4286,372312.0
2018-10-11 15:55:00,51.88,51.91,51.51,51.52,359220.0,42.4204,42.4449,42.1179,42.126,359220.0
2018-10-12 09:30:00,51.96,51.99,51.34,51.44,82165.0,42.4858,42.5103,41.9789,42.0606,82165.0
2018-10-12 09:35:00,51.38,51.8,51.31,51.62,70382.0,42.0116,42.355,41.9543,42.2078,70382.0
2018-10-12 09:40:00,51.64,51.84,51.36,51.49,52415.0,42.2242,42.3877,41.9952,42.1015,52415.0
2018-10-12 09:45:00,51.5,51.62,51.31,51.31,50785.0,42.1097,42.2078,41.9543,41.9543,50785.0
2018-10-12 09:50:00,51.31,51.42,51.25,51.42,49466.0,41.9543,42.0443,41.9053,42.0443,49466.0
2018-10-12 09:55:00,51.44,51.54,51.37,51.5,47503.0,42.0606,42.1424,42.0034,42.1097,47503.0
2018-10-12 10:00:00,51.49,51.52,51.29,51.29,88318.0,42.1015,42.126,41.938,41.938,88318.0
2018-10-12 10:05:00,51.3,51.32,51.17,51.31,80759.0,41.9462,41.9625,41.8399,41.9543,80759.0
2018-10-12 10:10:00,51.31,51.32,51.13,51.16,64950.0,41.9543,41.9625,41.8071,41.8317,64950.0
2018-10-12 10:15:00,51.16,51.22,51.15,51.16,40648.0,41.8317,41.8807,41.8235,41.8317,40648.0
2018-10-12 10:20:00,51.16,51.31,51.16,51.23,35323.0,41.8317,41.9543,41.8317,41.8889,35323.0
2018-10-12 10:25:00,51.23,51.27,51.13,51.15,32951.0,41.8889,41.9216,41.8071,41.8235,32951.0
2018-10-12 10:30:00,51.13,51.34,51.12,51.33,41204.0,41.8071,41.9789,41.799,41.9707,41204.0
2018-10-12 10:35:00,51.33,51.53,51.32,51.52,30036.0,41.9707,42.1342,41.9625,42.126,30036.0
2018-10-12 10:40:00,51.52,51.58,51.43,51.46,33670.0,42.126,42.1751,42.0524,42.077,33670.0
2018-10-12 10:45:00,51.45,51.48,51.37,51.45,26351.0,42.0688,42.0933,42.0034,42.0688,26351.0
2018-10-12 10:50:00,51.45,51.61,51.42,51.56,31089.0,42.0688,42.1996,42.0443,42.1587,31089.0
2018-10-12 10:55:00,51.55,51.62,51.53,51.56,22381.0,42.1506,42.2078,42.1342,42.1587,22381.0
2018-10-12 11:00:00,51.55,51.6,51.47,51.48,33220.0,42.1506,42.1915,42.0852,42.0933,33220.0
2018-10-12 11:05:00,51.47,51.61,51.45,51.59,27300.0,42.0852,42.1996,42.0688,42.1833,27300.0
2018-10-12 11:10:00,51.61,51.71,51.6,51.68,22776.0,42.1996,42.2814,42.1915,42.2569,22776.0
2018-10-12 11:15:00,51.68,51.69,51.53,51.53,20004.0,42.2569,42.265,42.1342,42.1342,20004.0
2018-10-12 11:20:00,51.53,51.68,51.51,51.61,124308.0,42.1342,42.2569,42.1179,42.1996,124308.0
2018-10-12 11:25:00,51.6,51.6,51.42,51.49,17713.0,42.1915,42.1915,42.0443,42.1015,17713.0
2018-10-12 11:30:00,51.46,51.55,51.45,51.49,25515.0,42.077,42.1506,42.0688,42.1015,25515.0
2018-10-12 11:35:00,51.5,51.5,51.41,51.47,23238.0,42.1097,42.1097,42.0361,42.0852,23238.0
2018-10-12 11:40:00,51.47,51.49,51.32,51.33,28308.0,42.0852,42.1015,41.9625,41.9707,28308.0
2018-10-12 11:45:00,51.33,51.4,51.25,51.39,36632.0,41.9707,42.0279,41.9053,42.0197,36632.0
2018-10-12 11:50:00,51.4,51.51,51.39,51.45,33623.0,42.0279,42.1179,42.0197,42.0688,33623.0
2018-10-12 11:55:00,51.46,51.53,51.41,51.47,23104.0,42.077,42.1342,42.0361,42.0852,23104.0
2018-10-12 12:00:00,51.46,51.49,51.39,51.47,39626.0,42.077,42.1015,42.0197,42.0852,39626.0
2018-10-12 12:05:00,51.47,51.48,51.36,51.44,33782.0,42.0852,42.0933,41.9952,42.0606,33782.0
2018-10-12 12:10:00,51.43,51.48,51.4,51.47,24029.0,42.0524,42.0933,42.0279,42.0852,24029.0
2018-10-12 12:15:00,51.47,51.47,51.3,51.3,27452.0,42.0852,42.0852,41.9462,41.9462,27452.0
2018-10-12 12:20:00,51.28,51.37,51.25,51.33,21070.0,41.9298,42.0034,41.9053,41.9707,21070.0
2018-10-12 12:25:00,51.34,51.35,51.22,51.27,31771.0,41.9789,41.987,41.8807,41.9216,31771.0
2018-10-12 12:30:00,51.27,51.36,51.25,51.35,29652.0,41.9216,41.9952,41.9053,41.987,29652.0
2018-10-12 12:35:00,51.36,51.36,51.18,51.18,30765.0,41.9952,41.9952,41.848,41.848,30765.0
2018-10-12 12:40:00,51.18,51.22,51.08,51.08,37142.0,41.848,41.8807,41.7663,41.7663,37142.0
2018-10-12 12:45:00,51.08,51.14,51.06,51.09,32670.0,41.7663,41.8153,41.7499,41.7744,32670.0
2018-10-12 12:50:00,51.08,51.22,51.06,51.21,34034.0,41.7663,41.8807,41.7499,41.8726,34034.0
2018-10-12 12:55:00,51.2,51.29,51.2,51.27,23639.0,41.8644,41.938,41.8644,41.9216,23639.0
2018-10-12 13:00:00,51.26,51.37,51.13,51.36,48236.0,41.9134,42.0034,41.8071,41.9952,48236.0
2018-10-12 13:05:00,51.36,51.42,51.33,51.38,40945.0,41.9952,42.0443,41.9707,42.0116,40945.0
2018-10-12 13:10:00,51.39,51.46,51.31,51.33,35376.0,42.0197,42.077,41.9543,41.9707,35376.0
2018-10-12 13:15:00,51.34,51.36,51.26,51.3,23237.0,41.9789,41.9952,41.9134,41.9462,23237.0
2018-10-12 13:20:00,51.3,51.44,51.3,51.38,34654.0,41.9462,42.0606,41.9462,42.0116,34654.0
2018-10-12 13:25:00,51.38,51.41,51.22,51.22,25191.0,42.0116,42.0361,41.8807,41.8807,25191.0
2018-10-12 13:30:00,51.22,51.22,51.15,51.2,23019.0,41.8807,41.8807,41.8235,41.8644,23019.0
2018-10-12 13:35:00,51.2,51.2,51.08,51.13,37208.0,41.8644,41.8644,41.7663,41.8071,37208.0
2018-10-12 13:40:00,51.14,51.25,51.1,51.23,37297.0,41.8153,41.9053,41.7826,41.8889,37297.0
2018-10-12 13:45:00,51.24,51.44,51.24,51.43,34078.0,41.8971,42.0606,41.8971,42.0524,34078.0
2018-10-12 13:50:00,51.44,51.49,51.39,51.46,21013.0,42.0606,42.1015,42.0197,42.077,21013.0
2018-10-12 13:55:00,51.47,51.5,51.34,51.34,25397.0,42.0852,42.1097,41.9789,41.9789,25397.0
2018-10-12 14:00:00,51.34,51.36,51.26,51.31,27465.0,41.9789,41.9952,41.9134,41.9543,27465.0
2018-10-12 14:05:00,51.31,51.37,51.25,51.27,37032.0,41.9543,42.0034,41.9053,41.9216,37032.0
2018-10-12 14:10:00,51.27,51.27,51.12,51.15,40379.0,41.9216,41.9216,41.799,41.8235,40379.0
2018-10-12 14:15:00,51.15,51.37,51.15,51.36,41748.0,41.8235,42.0034,41.8235,41.9952,41748.0
2018-10-12 14:20:00,51.36,51.39,51.24,51.29,37536.0,41.9952,42.0197,41.8971,41.938,37536.0
2018-10-12 14:25:00,51.29,51.35,51.2,51.33,28021.0,41.938,41.987,41.8644,41.9707,28021.0
2018-10-12 14:30:00,51.33,51.34,51.23,51.27,32823.0,41.9707,41.9789,41.8889,41.9216,32823.0
2018-10-12 14:35:00,51.28,51.33,51.28,51.3,21484.0,41.9298,41.9707,41.9298,41.9462,21484.0
2018-10-12 14:40:00,51.3,51.34,51.24,51.31,39185.0,41.9462,41.9789,41.8971,41.9543,39185.0
2018-10-12 14:45:00,51.31,51.37,51.29,51.36,29664.0,41.9543,42.0034,41.938,41.9952,29664.0
2018-10-12 14:50:00,51.36,51.52,51.35,51.5,34727.0,41.9952,42.126,41.987,42.1097,34727.0
2018-10-12 14:55:00,51.51,51.6,51.49,51.6,30896.0,42.1179,42.1915,42.1015,42.1915,30896.0
2018-10-12 15:00:00,51.59,51.64,51.5,51.57,28886.0,42.1833,42.2242,42.1097,42.1669,28886.0
2018-10-12 15:05:00,51.58,51.72,51.56,51.69,26371.0,42.1751,42.2896,42.1587,42.265,26371.0
2018-10-12 15:10:00,51.72,51.81,51.66,51.68,29349.0,42.2896,42.3632,42.2405,42.2569,29349.0
2018-10-12 15:15:00,51.67,51.67,51.53,51.55,22139.0,42.2487,42.2487,42.1342,42.1506,22139.0
2018-10-12 15:20:00,51.55,51.62,51.55,51.6,26777.0,42.1506,42.2078,42.1506,42.1915,26777.0
2018-10-12 15:25:00,51.6,51.77,51.6,51.73,43992.0,42.1915,42.3305,42.1915,42.2977,43992.0
2018-10-12 15:30:00,51.73,51.82,51.64,51.79,51846.0,42.2977,42.3713,42.2242,42.3468,51846.0
2018-10-12 15:35:00,51.8,51.8,51.65,51.66,44616.0,42.355,42.355,42.2323,42.2405,44616.0
2018-10-12 15:40:00,51.66,51.76,51.64,51.75,52186.0,42.2405,42.3223,42.2242,42.3141,52186.0
2018-10-12 15:45:00,51.73,51.8,51.56,51.58,186457.0,42.2977,42.355,42.1587,42.1751,186457.0
2018-10-12 15:50:00,51.59,51.74,51.57,51.71,163265.0,42.1833,42.3059,42.1669,42.2814,163265.0
2018-10-12 15:55:00,51.7,51.81,51.62,51.63,202557.0,42.2732,42.3632,42.2078,42.216,202557.0
2018-10-15 09:30:00,51.57,51.93,51.5,51.86,49914.0,42.1669,42.4613,42.1097,42.404,49914.0
2018-10-15 09:35:00,51.92,52.08,51.77,52.0,30165.0,42.4531,42.5839,42.3305,42.5185,30165.0
2018-10-15 09:40:00,51.97,52.11,51.87,51.89,30834.0,42.494,42.6085,42.4122,42.4286,30834.0
2018-10-15 09:45:00,51.9,52.07,51.9,52.01,26511.0,42.4368,42.5758,42.4368,42.5267,26511.0
2018-10-15 09:50:00,52.02,52.09,51.94,51.99,47513.0,42.5349,42.5921,42.4695,42.5103,47513.0
2018-10-15 09:55:00,51.99,51.99,51.64,51.65,51226.0,42.5103,42.5103,42.2242,42.2323,51226.0
2018-10-15 10:00:00,51.66,51.73,51.63,51.66,34150.0,42.2405,42.2977,42.216,42.2405,34150.0
2018-10-15 10:05:00,51.66,51.74,51.6,51.64,19181.0,42.2405,42.3059,42.1915,42.2242,19181.0
2018-10-15 10:10:00,51.64,51.7,51.53,51.56,23402.0,42.2242,42.2732,42.1342,42.1587,23402.0
2018-10-15 10:15:00,51.56,51.63,51.52,51.55,16091.0,42.1587,42.216,42.126,42.1506,16091.0
2018-10-15 10:20:00,51.55,51.71,51.55,51.69,17925.0,42.1506,42.2814,42.1506,42.265,17925.0
2018-10-15 10:25:00,51.68,51.79,51.68,51.75,28445.0,42.2569,42.3468,42.2569,42.3141,28445.0
2018-10-15 10:30:00,51.74,51.84,51.73,51.82,45267.0,42.3059,42.3877,42.2977,42.3713,45267.0
2018-10-15 10:35:00,51.81,51.87,51.8,51.84,17051.0,42.3632,42.4122,42.355,42.3877,17051.0
2018-10-15 10:40:00,51.84,51.87,51.78,51.78,11219.0,42.3877,42.4122,42.3386,42.3386,11219.0
2018-10-15 10:45:00,51.78,51.84,51.77,51.79,21629.0,42.3386,42.3877,42.3305,42.3468,21629.0
2018-10-15 10:50:00,51.78,51.78,51.72,51.72,18303.0,42.3386,42.3386,42.2896,42.2896,18303.0
2018-10-15 10:55:00,51.73,51.78,51.64,51.65,17426.0,42.2977,42.3386,42.2242,42.2323,17426.0
2018-10-15 11:00:00,51.65,51.69,51.63,51.65,27978.0,42.2323,42.265,42.216,42.2323,27978.0
2018-10-15 11:05:00,51.66,51.67,51.57,51.61,24917.0,42.2405,42.2487,42.1669,42.1996,24917.0
2018-10-15 11:10:00,51.6,51.6,51.52,51.52,22891.0,42.1915,42.1915,42.126,42.126,22891.0
2018-10-15 11:15:00,51.52,51.63,51.51,51.57,19659.0,42.126,42.216,42.1179,42.1669,19659.0
2018-10-15 11:20:00,51.57,51.68,51.57,51.67,19652.0,42.1669,42.2569,42.1669,42.2487,19652.0
2018-10-15 11:25:00,51.67,51.82,51.63,51.82,18710.0,42.2487,42.3713,42.216,42.3713,18710.0
2018-10-15 11:30:00,51.84,51.86,51.79,51.85,18679.0,42.3877,42.404,42.3468,42.3959,18679.0
2018-10-15 11:35:00,51.84,51.87,51.8,51.81,16362.0,42.3877,42.4122,42.355,42.3632,16362.0
2018-10-15 11:40:00,51.81,51.84,51.8,51.84,8133.0,42.3632,42.3877,42.355,42.3877,8133.0
2018-10-15 11:45:00,51.85,51.88,51.8,51.83,7390.0,42.3959,42.4204,42.355,42.3795,7390.0
2018-10-15 11:50:00,51.83,51.84,51.7,51.71,17355.0,42.3795,42.3877,42.2732,42.2814,17355.0
2018-10-15 11:55:00,51.72,51.73,51.63,51.64,21261.0,42.2896,42.2977,42.216,42.2242,21261.0
2018-10-15 12:00:00,51.63,51.65,51.54,51.58,21257.0,42.216,42.2323,42.1424,42.1751,21257.0
2018-10-15 12:05:00,51.58,51.63,51.54,51.58,41032.0,42.1751,42.216,42.1424,42.1751,41032.0
2018-10-15 12:10:00,51.59,51.67,51.54,51.67,26590.0,42.1833,42.2487,42.1424,42.2487,26590.0
2018-10-15 12:15:00,51.66,51.88,51.66,51.88,35389.0,42.2405,42.4204,42.2405,42.4204,35389.0
2018-10-15 12:20:00,51.88,51.93,51.84,51.85,21311.0,42.4204,42.4613,42.3877,42.3959,21311.0
2018-10-15 12:25:00,51.85,51.86,51.77,51.79,21684.0,42.3959,42.404,42.3305,42.3468,21684.0
2018-10-15 12:30:00,51.8,51.87,51.79,51.85,16096.0,42.355,42.4122,42.3468,42.3959,16096.0
2018-10-15 12:35:00,51.84,51.89,51.84,51.84,11040.0,42.3877,42.4286,42.3877,42.3877,11040.0
2018-10-15 12:40:00,51.84,51.85,51.8,51.81,13823.0,42.3877,42.3959,42.355,42.3632,13823.0
2018-10-15 12:45:00,51.81,51.93,51.81,51.93,21324.0,42.3632,42.4613,42.3632,42.4613,21324.0
2018-10-15 12:50:00,51.93,51.99,51.93,51.94,12935.0,42.4613,42.5103,42.4613,42.4695,12935.0
2018-10-15 12:55:00,51.95,51.96,51.85,51.85,24895.0,42.4776,42.4858,42.3959,42.3959,24895.0
2018-10-15 13:00:00,51.86,51.93,51.82,51.93,45821.0,42.404,42.4613,42.3713,42.4613,45821.0
2018-10-15 13:05:00,51.92,52.07,51.91,52.04,19662.0,42.4531,42.5758,42.4449,42.5512,19662.0
2018-10-15 13:10:00,52.05,52.1,52.04,52.07,9020.0,42.5594,42.6003,42.5512,42.5758,9020.0
2018-10-15 13:15:00,52.06,52.11,52.05,52.1,8919.0,42.5676,42.6085,42.5594,42.6003,8919.0
2018-10-15 13:20:00,52.11,52.11,52.0,52.0,11875.0,42.6085,42.6085,42.5185,42.5185,11875.0
2018-10-15 13:25:00,51.99,52.01,51.94,51.96,24585.0,42.5103,42.5267,42.4695,42.4858,24585.0
2018-10-15 13:30:00,51.95,52.03,51.92,52.03,19974.0,42.4776,42.543,42.4531,42.543,19974.0
2018-10-15 13:35:00,52.01,52.07,52.01,52.04,13816.0,42.5267,42.5758,42.5267,42.5512,13816.0
2018-10-15 13:40:00,52.04,52.16,52.03,52.12,26519.0,42.5512,42.6493,42.543,42.6166,26519.0
2018-10-15 13:45:00,52.11,52.15,52.1,52.12,11724.0,42.6085,42.6412,42.6003,42.6166,11724.0
2018-10-15 13:50:00,52.13,52.14,52.03,52.07,20521.0,42.6248,42.633,42.543,42.5758,20521.0
2018-10-15 13:55:00,52.06,52.14,52.04,52.12,23159.0,42.5676,42.633,42.5512,42.6166,23159.0
2018-10-15 14:00:00,52.13,52.16,52.07,52.14,11184.0,42.6248,42.6493,42.5758,42.633,11184.0
2018-10-15 14:05:00,52.14,52.15,52.08,52.09,10917.0,42.633,42.6412,42.5839,42.5921,10917.0
2018-10-15 14:10:00,52.1,52.1,51.95,51.95,26469.0,42.6003,42.6003,42.4776,42.4776,26469.0
2018-10-15 14:15:00,51.95,51.98,51.91,51.91,12419.0,42.4776,42.5022,42.4449,42.4449,12419.0
2018-10-15 14:20:00,51.91,52.0,51.91,51.98,19689.0,42.4449,42.5185,42.4449,42.5022,19689.0
2018-10-15 14:25:00,51.98,51.98,51.87,51.87,12825.0,42.5022,42.5022,42.4122,42.4122,12825.0
2018-10-15 14:30:00,51.86,51.93,51.85,51.91,12869.0,42.404,42.4613,42.3959,42.4449,12869.0
2018-10-15 14:35:00,51.9,51.94,51.89,51.9,15650.0,42.4368,42.4695,42.4286,42.4368,15650.0
2018-10-15 14:40:00,51.91,51.97,51.89,51.96,37516.0,42.4449,42.494,42.4286,42.4858,37516.0
2018-10-15 14:45:00,51.96,52.06,51.93,52.06,16185.0,42.4858,42.5676,42.4613,42.5676,16185.0
2018-10-15 14:50:00,52.06,52.13,52.06,52.07,17142.0,42.5676,42.6248,42.5676,42.5758,17142.0
2018-10-15 14:55:00,52.06,52.07,51.98,51.99,16609.0,42.5676,42.5758,42.5022,42.5103,16609.0
2018-10-15 15:00:00,52.0,52.01,51.94,51.98,23699.0,42.5185,42.5267,42.4695,42.5022,23699.0
2018-10-15 15:05:00,51.99,52.01,51.89,51.89,26760.0,42.5103,42.5267,42.4286,42.4286,26760.0
2018-10-15 15:10:00,51.9,51.9,51.78,51.78,29702.0,42.4368,42.4368,42.3386,42.3386,29702.0
2018-10-15 15:15:00,51.78,51.83,51.75,51.76,28172.0,42.3386,42.3795,42.3141,42.3223,28172.0
2018-10-15 15:20:00,51.77,51.81,51.75,51.76,25162.0,42.3305,42.3632,42.3141,42.3223,25162.0
2018-10-15 15:25:00,51.76,51.79,51.69,51.71,43408.0,42.3223,42.3468,42.265,42.2814,43408.0
2018-10-15 15:30:00,51.7,51.76,51.67,51.68,34005.0,42.2732,42.3223,42.2487,42.2569,34005.0
2018-10-15 15:35:00,51.68,51.75,51.68,51.72,27479.0,42.2569,42.3141,42.2569,42.2896,27479.0
2018-10-15 15:40:00,51.72,51.73,51.66,51.67,57860.0,42.2896,42.2977,42.2405,42.2487,57860.0
2018-10-15 15:45:00,51.68,51.74,51.61,51.71,70195.0,42.2569,42.3059,42.1996,42.2814,70195.0
2018-10-15 15:50:00,51.7,51.72,51.65,51.68,63340.0,42.2732,42.2896,42.2323,42.2569,63340.0
2018-10-15 15:55:00,51.67,51.7,51.51,51.51,129106.0,42.2487,42.2732,42.1179,42.1179,129106.0
2018-10-16 09:30:00,51.86,52.02,51.62,51.68,33545.0,42.404,42.5349,42.2078,42.2569,33545.0
2018-10-16 09:35:00,51.65,51.69,51.57,51.68,23057.0,42.2323,42.265,42.1669,42.2569,23057.0
2018-10-16 09:40:00,51.69,51.82,51.68,51.77,22646.0,42.265,42.3713,42.2569,42.3305,22646.0
2018-10-16 09:45:00,51.77,51.79,51.59,51.62,21779.0,42.3305,42.3468,42.1833,42.2078,21779.0
2018-10-16 09:50:00,51.61,51.66,51.55,51.59,21525.0,42.1996,42.2405,42.1506,42.1833,21525.0
2018-10-16 09:55:00,51.6,51.67,51.56,51.64,20392.0,42.1915,42.2487,42.1587,42.2242,20392.0
2018-10-16 10:00:00,51.66,51.93,51.66,51.89,33017.0,42.2405,42.4613,42.2405,42.4286,33017.0
2018-10-16 10:05:00,51.87,51.87,51.8,51.87,16462.0,42.4122,42.4122,42.355,42.4122,16462.0
2018-10-16 10:10:00,51.87,51.94,51.85,51.88,16196.0,42.4122,42.4695,42.3959,42.4204,16196.0
2018-10-16 10:15:00,51.88,51.96,51.86,51.95,17457.0,42.4204,42.4858,42.404,42.4776,17457.0
2018-10-16 10:20:00,51.94,51.96,51.86,51.9,16843.0,42.4695,42.4858,42.404,42.4368,16843.0
2018-10-16 10:25:00,51.9,51.91,51.72,51.72,39059.0,42.4368,42.4449,42.2896,42.2896,39059.0
2018-10-16 10:30:00,51.71,51.81,51.67,51.81,23790.0,42.2814,42.3632,42.2487,42.3632,23790.0
2018-10-16 10:35:00,51.82,51.92,51.79,51.9,14953.0,42.3713,42.4531,42.3468,42.4368,14953.0
2018-10-16 10:40:00,51.91,51.99,51.89,51.98,16412.0,42.4449,42.5103,42.4286,42.5022,16412.0
2018-10-16 10:45:00,51.98,52.01,51.95,51.95,13077.0,42.5022,42.5267,42.4776,42.4776,13077.0
2018-10-16 10:50:00,51.95,52.07,51.95,52.05,18536.0,42.4776,42.5758,42.4776,42.5594,18536.0
2018-10-16 10:55:00,52.06,52.11,52.05,52.1,17992.0,42.5676,42.6085,42.5594,42.6003,17992.0
2018-10-16 11:00:00,52.1,52.12,52.03,52.08,15243.0,42.6003,42.6166,42.543,42.5839,15243.0
2018-10-16 11:05:00,52.09,52.12,52.08,52.11,14428.0,42.5921,42.6166,42.5839,42.6085,14428.0
2018-10-16 11:10:00,52.1,52.21,52.09,52.19,23785.0,42.6003,42.6902,42.5921,42.6739,23785.0
2018-10-16 11:15:00,52.19,52.2,52.04,52.07,23215.0,42.6739,42.682,42.5512,42.5758,23215.0
2018-10-16 11:20:00,52.07,52.12,52.04,52.07,15691.0,42.5758,42.6166,42.5512,42.5758,15691.0
2018-10-16 11:25:00,52.06,52.06,52.01,52.06,17675.0,42.5676,42.5676,42.5267,42.5676,17675.0
2018-10-16 11:30:00,52.06,52.07,52.03,52.07,18013.0,42.5676,42.5758,42.543,42.5758,18013.0
2018-10-16 11:35:00,52.07,52.07,52.03,52.04,11981.0,42.5758,42.5758,42.543,42.5512,11981.0
2018-10-16 11:40:00,52.05,52.15,52.04,52.15,28004.0,42.5594,42.6412,42.5512,42.6412,28004.0
2018-10-16 11:45:00,52.15,52.19,52.14,52.16,13443.0,42.6412,42.6739,42.633,42.6493,13443.0
2018-10-16 11:50:00,52.15,52.18,52.08,52.1,16253.0,42.6412,42.6657,42.5839,42.6003,16253.0
2018-10-16 11:55:00,52.09,52.12,52.05,52.1,13676.0,42.5921,42.6166,42.5594,42.6003,13676.0
2018-10-16 12:00:00,52.1,52.11,52.07,52.08,9630.0,42.6003,42.6085,42.5758,42.5839,9630.0
2018-10-16 12:05:00,52.08,52.13,52.07,52.13,16346.0,42.5839,42.6248,42.5758,42.6248,16346.0
2018-10-16 12:10:00,52.14,52.18,52.1,52.1,26553.0,42.633,42.6657,42.6003,42.6003,26553.0
2018-10-16 12:15:00,52.09,52.15,52.08,52.12,82365.0,42.5921,42.6412,42.5839,42.6166,82365.0
2018-10-16 12:20:00,52.12,52.15,52.1,52.15,17340.0,42.6166,42.6412,42.6003,42.6412,17340.0
2018-10-16 12:25:00,52.14,52.17,52.12,52.16,17144.0,42.633,42.6575,42.6166,42.6493,17144.0
2018-10-16 12:30:00,52.17,52.19,52.14,52.19,14770.0,42.6575,42.6739,42.633,42.6739,14770.0
2018-10-16 12:35:00,52.19,52.21,52.17,52.17,17849.0,42.6739,42.6902,42.6575,42.6575,17849.0
2018-10-16 12:40:00,52.16,52.16,52.12,52.13,16059.0,42.6493,42.6493,42.6166,42.6248,16059.0
2018-10-16 12:45:00,52.12,52.13,52.07,52.07,16158.0,42.6166,42.6248,42.5758,42.5758,16158.0
2018-10-16 12:50:00,52.08,52.12,52.06,52.11,17040.0,42.5839,42.6166,42.5676,42.6085,17040.0
2018-10-16 12:55:00,52.11,52.11,52.04,52.04,8365.0,42.6085,42.6085,42.5512,42.5512,8365.0
2018-10-16 13:00:00,52.05,52.05,51.98,52.0,19427.0,42.5594,42.5594,42.5022,42.5185,19427.0
2018-10-16 13:05:00,52.01,52.05,52.0,52.05,23327.0,42.5267,42.5594,42.5185,42.5594,23327.0
2018-10-16 13:10:00,52.05,52.1,52.04,52.1,19305.0,42.5594,42.6003,42.5512,42.6003,19305.0
2018-10-16 13:15:00,52.1,52.1,52.05,52.07,17806.0,42.6003,42.6003,42.5594,42.5758,17806.0
2018-10-16 13:20:00,52.08,52.13,52.06,52.13,31509.0,42.5839,42.6248,42.5676,42.6248,31509.0
2018-10-16 13:25:00,52.12,52.22,52.11,52.21,11487.0,42.6166,42.6984,42.6085,42.6902,11487.0
2018-10-16 13:30:00,52.22,52.25,52.19,52.21,23096.0,42.6984,42.7229,42.6739,42.6902,23096.0
2018-10-16 13:35:00,52.21,52.24,52.2,52.23,13100.0,42.6902,42.7148,42.682,42.7066,13100.0
2018-10-16 13:40:00,52.23,52.28,52.22,52.27,17812.0,42.7066,42.7475,42.6984,42.7393,17812.0
2018-10-16 13:45:00,52.28,52.57,52.26,52.57,133330.0,42.7475,42.9846,42.7311,42.9846,133330.0
2018-10-16 13:50:00,52.57,52.59,52.44,52.5,85123.0,42.9846,43.0009,42.8783,42.9273,85123.0
2018-10-16 13:55:00,52.52,52.59,52.45,52.58,33248.0,42.9437,43.0009,42.8865,42.9928,33248.0
2018-10-16 14:00:00,52.58,52.61,52.55,52.6,31686.0,42.9928,43.0173,42.9682,43.0091,31686.0
2018-10-16 14:05:00,52.6,52.66,52.56,52.63,43503.0,43.0091,43.0582,42.9764,43.0336,43503.0
2018-10-16 14:10:00,52.63,52.7,52.62,52.68,33874.0,43.0336,43.0909,43.0255,43.0745,33874.0
2018-10-16 14:15:00,52.68,52.74,52.62,52.73,45641.0,43.0745,43.1236,43.0255,43.1154,45641.0
2018-10-16 14:20:00,52.73,52.79,52.71,52.76,38169.0,43.1154,43.1645,43.0991,43.1399,38169.0
2018-10-16 14:25:00,52.76,52.81,52.73,52.75,30358.0,43.1399,43.1808,43.1154,43.1318,30358.0
2018-10-16 14:30:00,52.75,52.88,52.75,52.84,73849.0,43.1318,43.2381,43.1318,43.2054,73849.0
2018-10-16 14:35:00,52.83,52.87,52.81,52.84,27299.0,43.1972,43.2299,43.1808,43.2054,27299.0
2018-10-16 14:40:00,52.84,52.86,52.79,52.84,20725.0,43.2054,43.2217,43.1645,43.2054,20725.0
2018-10-16 14:45:00,52.83,52.86,52.81,52.84,27625.0,43.1972,43.2217,43.1808,43.2054,27625.0
2018-10-16 14:50:00,52.84,52.87,52.77,52.77,48022.0,43.2054,43.2299,43.1481,43.1481,48022.0
2018-10-16 14:55:00,52.77,52.81,52.71,52.71,20487.0,43.1481,43.1808,43.0991,43.0991,20487.0
2018-10-16 15:00:00,52.71,52.71,52.61,52.62,24272.0,43.0991,43.0991,43.0173,43.0255,24272.0
2018-10-16 15:05:00,52.62,52.66,52.6,52.66,26744.0,43.0255,43.0582,43.0091,43.0582,26744.0
2018-10-16 15:10:00,52.65,52.65,52.57,52.58,46231.0,43.05,43.05,42.9846,42.9928,46231.0
2018-10-16 15:15:00,52.57,52.58,52.53,52.57,63135.0,42.9846,42.9928,42.9519,42.9846,63135.0
2018-10-16 15:20:00,52.57,52.59,52.51,52.56,36026.0,42.9846,43.0009,42.9355,42.9764,36026.0
2018-10-16 15:25:00,52.57,52.61,52.5,52.5,36063.0,42.9846,43.0173,42.9273,42.9273,36063.0
2018-10-16 15:30:00,52.5,52.54,52.46,52.52,41192.0,42.9273,42.9601,42.8946,42.9437,41192.0
2018-10-16 15:35:00,52.53,52.55,52.47,52.5,91285.0,42.9519,42.9682,42.9028,42.9273,91285.0
2018-10-16 15:40:00,52.5,52.62,52.49,52.58,75577.0,42.9273,43.0255,42.9192,42.9928,75577.0
2018-10-16 15:45:00,52.58,52.6,52.51,52.6,92787.0,42.9928,43.0091,42.9355,43.0091,92787.0
2018-10-16 15:50:00,52.6,52.67,52.58,52.66,90308.0,43.0091,43.0664,42.9928,43.0582,90308.0
2018-10-16 15:55:00,52.66,52.69,52.55,52.64,388444.0,43.0582,43.0827,42.9682,43.0418,388444.0
2018-10-17 09:30:00,52.65,52.92,52.57,52.89,48605.0,43.05,43.2708,42.9846,43.2462,48605.0
2018-10-17 09:35:00,52.94,53.45,52.93,53.34,60232.0,43.2871,43.7041,43.2789,43.6142,60232.0
2018-10-17 09:40:00,53.37,53.49,53.32,53.41,32755.0,43.6387,43.7368,43.5978,43.6714,32755.0
2018-10-17 09:45:00,53.41,53.52,53.32,53.32,37286.0,43.6714,43.7614,43.5978,43.5978,37286.0
2018-10-17 09:50:00,53.32,53.51,53.3,53.38,77968.0,43.5978,43.7532,43.5815,43.6469,77968.0
2018-10-17 09:55:00,53.39,53.43,53.3,53.37,26904.0,43.6551,43.6878,43.5815,43.6387,26904.0
2018-10-17 10:00:00,53.36,53.58,53.32,53.54,37373.0,43.6305,43.8104,43.5978,43.7777,37373.0
2018-10-17 10:05:00,53.54,53.66,53.52,53.65,26819.0,43.7777,43.8758,43.7614,43.8677,26819.0
2018-10-17 10:10:00,53.64,53.64,53.49,53.5,31383.0,43.8595,43.8595,43.7368,43.745,31383.0
2018-10-17 10:15:00,53.49,53.53,53.45,53.47,24279.0,43.7368,43.7695,43.7041,43.7205,24279.0
2018-10-17 10:20:00,53.46,53.49,53.42,53.43,16724.0,43.7123,43.7368,43.6796,43.6878,16724.0
2018-10-17 10:25:00,53.43,53.46,53.37,53.45,16599.0,43.6878,43.7123,43.6387,43.7041,16599.0
2018-10-17 10:30:00,53.44,53.49,53.39,53.39,14850.0,43.696,43.7368,43.6551,43.6551,14850.0
2018-10-17 10:35:00,53.4,53.4,53.31,53.37,21711.0,43.6632,43.6632,43.5897,43.6387,21711.0
2018-10-17 10:40:00,53.36,53.36,53.25,53.29,11557.0,43.6305,43.6305,43.5406,43.5733,11557.0
2018-10-17 10:45:00,53.28,53.31,53.2,53.24,16801.0,43.5651,43.5897,43.4997,43.5324,16801.0
2018-10-17 10:50:00,53.23,53.25,53.18,53.23,23300.0,43.5242,43.5406,43.4834,43.5242,23300.0
2018-10-17 10:55:00,53.24,53.25,53.14,53.16,20626.0,43.5324,43.5406,43.4507,43.467,20626.0
2018-10-17 11:00:00,53.15,53.17,53.1,53.14,17085.0,43.4588,43.4752,43.4179,43.4507,17085.0
2018-10-17 11:05:00,53.14,53.25,53.14,53.22,16236.0,43.4507,43.5406,43.4507,43.5161,16236.0
2018-10-17 11:10:00,53.21,53.25,53.2,53.2,10459.0,43.5079,43.5406,43.4997,43.4997,10459.0
2018-10-17 11:15:00,53.2,53.25,53.12,53.21,14568.0,43.4997,43.5406,43.4343,43.5079,14568.0
2018-10-17 11:20:00,53.21,53.24,53.19,53.2,11451.0,43.5079,43.5324,43.4915,43.4997,11451.0
2018-10-17 11:25:00,53.2,53.37,53.18,53.37,50153.0,43.4997,43.6387,43.4834,43.6387,50153.0
2018-10-17 11:30:00,53.38,53.43,53.37,53.43,16607.0,43.6469,43.6878,43.6387,43.6878,16607.0
2018-10-17 11:35:00,53.42,53.49,53.39,53.42,37395.0,43.6796,43.7368,43.6551,43.6796,37395.0
2018-10-17 11:40:00,53.42,53.62,53.42,53.59,25817.0,43.6796,43.8431,43.6796,43.8186,25817.0
2018-10-17 11:45:00,53.59,53.65,53.58,53.63,72829.0,43.8186,43.8677,43.8104,43.8513,72829.0
2018-10-17 11:50:00,53.63,53.65,53.58,53.62,14952.0,43.8513,43.8677,43.8104,43.8431,14952.0
2018-10-17 11:55:00,53.62,53.8,53.62,53.79,27811.0,43.8431,43.9903,43.8431,43.9821,27811.0
2018-10-17 12:00:00,53.81,53.87,53.75,53.82,25392.0,43.9985,44.0475,43.9494,44.0067,25392.0
2018-10-17 12:05:00,53.82,53.92,53.81,53.92,13221.0,44.0067,44.0884,43.9985,44.0884,13221.0
2018-10-17 12:10:00,53.92,53.97,53.87,53.96,25591.0,44.0884,44.1293,44.0475,44.1211,25591.0
2018-10-17 12:15:00,53.97,54.14,53.97,54.14,38798.0,44.1293,44.2683,44.1293,44.2683,38798.0
2018-10-17 12:20:00,54.14,54.17,54.07,54.1,23255.0,44.2683,44.2928,44.2111,44.2356,23255.0
2018-10-17 12:25:00,54.1,54.13,54.05,54.07,16989.0,44.2356,44.2601,44.1947,44.2111,16989.0
2018-10-17 12:30:00,54.07,54.11,54.02,54.11,17276.0,44.2111,44.2438,44.1702,44.2438,17276.0
2018-10-17 12:35:00,54.11,54.2,54.11,54.19,28198.0,44.2438,44.3174,44.2438,44.3092,28198.0
2018-10-17 12:40:00,54.2,54.34,54.2,54.3,34967.0,44.3174,44.4319,44.3174,44.3991,34967.0
2018-10-17 12:45:00,54.3,54.31,54.14,54.17,37192.0,44.3991,44.4073,44.2683,44.2928,37192.0
2018-10-17 12:50:00,54.17,54.2,54.14,54.17,20726.0,44.2928,44.3174,44.2683,44.2928,20726.0
2018-10-17 12:55:00,54.18,54.53,54.18,54.52,101057.0,44.301,44.5872,44.301,44.579,101057.0
2018-10-17 13:00:00,54.52,54.54,54.27,54.28,57405.0,44.579,44.5954,44.3746,44.3828,57405.0
2018-10-17 13:05:00,54.29,54.35,54.24,54.28,29467.0,44.391,44.44,44.3501,44.3828,29467.0
2018-10-17 13:10:00,54.28,54.34,54.21,54.23,15761.0,44.3828,44.4319,44.3256,44.3419,15761.0
2018-10-17 13:15:00,54.23,54.25,54.15,54.16,16745.0,44.3419,44.3583,44.2765,44.2847,16745.0
2018-10-17 13:20:00,54.17,54.21,54.15,54.15,20877.0,44.2928,44.3256,44.2765,44.2765,20877.0
2018-10-17 13:25:00,54.14,54.14,53.98,54.01,13323.0,44.2683,44.2683,44.1375,44.162,13323.0
2018-10-17 13:30:00,54.01,54.04,53.96,53.99,29550.0,44.162,44.1866,44.1211,44.1457,29550.0
2018-10-17 13:35:00,53.98,54.02,53.9,53.91,39077.0,44.1375,44.1702,44.0721,44.0803,39077.0
2018-10-17 13:40:00,53.92,53.96,53.88,53.94,15996.0,44.0884,44.1211,44.0557,44.1048,15996.0
2018-10-17 13:45:00,53.94,54.05,53.91,53.96,20287.0,44.1048,44.1947,44.0803,44.1211,20287.0
2018-10-17 13:50:00,53.96,54.01,53.88,53.97,17136.0,44.1211,44.162,44.0557,44.1293,17136.0
2018-10-17 13:55:00,53.97,54.0,53.9,53.97,14577.0,44.1293,44.1538,44.0721,44.1293,14577.0
2018-10-17 14:00:00,53.98,53.98,53.82,53.89,23654.0,44.1375,44.1375,44.0067,44.0639,23654.0
2018-10-17 14:05:00,53.91,53.99,53.88,53.96,19193.0,44.0803,44.1457,44.0557,44.1211,19193.0
2018-10-17 14:10:00,53.97,53.97,53.77,53.78,19685.0,44.1293,44.1293,43.9658,43.974,19685.0
2018-10-17 14:15:00,53.78,53.79,53.71,53.78,16329.0,43.974,43.9821,43.9167,43.974,16329.0
2018-10-17 14:20:00,53.74,53.78,53.6,53.72,20032.0,43.9413,43.974,43.8268,43.9249,20032.0
2018-10-17 14:25:00,53.72,53.84,53.69,53.79,18812.0,43.9249,44.023,43.9004,43.9821,18812.0
2018-10-17 14:30:00,53.78,53.84,53.75,53.76,20880.0,43.974,44.023,43.9494,43.9576,20880.0
2018-10-17 14:35:00,53.76,53.88,53.71,53.88,24945.0,43.9576,44.0557,43.9167,44.0557,24945.0
2018-10-17 14:40:00,53.87,53.99,53.87,53.98,19910.0,44.0475,44.1457,44.0475,44.1375,19910.0
2018-10-17 14:45:00,53.98,54.02,53.9,53.91,17617.0,44.1375,44.1702,44.0721,44.0803,17617.0
2018-10-17 14:50:00,53.91,54.04,53.91,54.02,15220.0,44.0803,44.1866,44.0803,44.1702,15220.0
2018-10-17 14:55:00,54.02,54.04,53.98,54.0,18367.0,44.1702,44.1866,44.1375,44.1538,18367.0
2018-10-17 15:00:00,54.0,54.0,53.89,53.93,21945.0,44.1538,44.1538,44.0639,44.0966,21945.0
2018-10-17 15:05:00,53.93,53.96,53.89,53.91,26881.0,44.0966,44.1211,44.0639,44.0803,26881.0
2018-10-17 15:10:00,53.91,53.93,53.86,53.89,23509.0,44.0803,44.0966,44.0394,44.0639,23509.0
2018-10-17 15:15:00,53.88,53.88,53.73,53.76,26288.0,44.0557,44.0557,43.9331,43.9576,26288.0
2018-10-17 15:20:00,53.75,53.77,53.71,53.76,60229.0,43.9494,43.9658,43.9167,43.9576,60229.0
2018-10-17 15:25:00,53.76,53.84,53.76,53.82,35800.0,43.9576,44.023,43.9576,44.0067,35800.0
2018-10-17 15:30:00,53.82,53.82,53.58,53.64,72208.0,44.0067,44.0067,43.8104,43.8595,72208.0
2018-10-17 15:35:00,53.63,53.68,53.62,53.64,67743.0,43.8513,43.8922,43.8431,43.8595,67743.0
2018-10-17 15:40:00,53.63,53.63,53.47,53.48,108968.0,43.8513,43.8513,43.7205,43.7287,108968.0
2018-10-17 15:45:00,53.48,53.54,53.46,53.51,135298.0,43.7287,43.7777,43.7123,43.7532,135298.0
2018-10-17 15:50:00,53.5,53.57,53.5,53.51,159617.0,43.745,43.8022,43.745,43.7532,159617.0
2018-10-17 15:55:00,53.51,53.59,53.49,53.51,394929.0,43.7532,43.8186,43.7368,43.7532,394929.0
2018-10-18 09:30:00,53.55,53.91,53.45,53.8,258825.0,43.7859,44.0803,43.7041,43.9903,258825.0
2018-10-18 09:35:00,53.8,53.83,53.46,53.58,44915.0,43.9903,44.0148,43.7123,43.8104,44915.0
2018-10-18 09:40:00,53.57,53.76,53.57,53.65,87148.0,43.8022,43.9576,43.8022,43.8677,87148.0
2018-10-18 09:45:00,53.65,53.71,53.6,53.6,44873.0,43.8677,43.9167,43.8268,43.8268,44873.0
2018-10-18 09:50:00,53.59,53.64,53.5,53.56,50891.0,43.8186,43.8595,43.745,43.7941,50891.0
2018-10-18 09:55:00,53.56,53.71,53.52,53.7,41005.0,43.7941,43.9167,43.7614,43.9085,41005.0
2018-10-18 10:00:00,53.7,53.71,53.59,53.68,50024.0,43.9085,43.9167,43.8186,43.8922,50024.0
2018-10-18 10:05:00,53.68,53.69,53.52,53.52,35019.0,43.8922,43.9004,43.7614,43.7614,35019.0
2018-10-18 10:10:00,53.52,53.62,53.51,53.53,26533.0,43.7614,43.8431,43.7532,43.7695,26533.0
2018-10-18 10:15:00,53.53,53.75,53.52,53.72,37753.0,43.7695,43.9494,43.7614,43.9249,37753.0
2018-10-18 10:20:00,53.72,53.83,53.7,53.71,62278.0,43.9249,44.0148,43.9085,43.9167,62278.0
2018-10-18 10:25:00,53.71,53.81,53.65,53.8,24555.0,43.9167,43.9985,43.8677,43.9903,24555.0
2018-10-18 10:30:00,53.8,54.0,53.78,53.95,31628.0,43.9903,44.1538,43.974,44.113,31628.0
2018-10-18 10:35:00,53.96,53.97,53.9,53.92,32579.0,44.1211,44.1293,44.0721,44.0884,32579.0
2018-10-18 10:40:00,53.92,53.96,53.88,53.94,26642.0,44.0884,44.1211,44.0557,44.1048,26642.0
2018-10-18 10:45:00,53.94,53.97,53.87,53.93,21300.0,44.1048,44.1293,44.0475,44.0966,21300.0
2018-10-18 10:50:00,53.93,53.95,53.8,53.85,31399.0,44.0966,44.113,43.9903,44.0312,31399.0
2018-10-18 10:55:00,53.84,53.95,53.82,53.89,21343.0,44.023,44.113,44.0067,44.0639,21343.0
2018-10-18 11:00:00,53.89,53.93,53.86,53.86,21105.0,44.0639,44.0966,44.0394,44.0394,21105.0
2018-10-18 11:05:00,53.87,54.0,53.86,53.92,40842.0,44.0475,44.1538,44.0394,44.0884,40842.0
2018-10-18 11:10:00,53.93,53.96,53.84,53.89,22093.0,44.0966,44.1211,44.023,44.0639,22093.0
2018-10-18 11:15:00,53.89,53.96,53.88,53.92,16167.0,44.0639,44.1211,44.0557,44.0884,16167.0
2018-10-18 11:20:00,53.92,53.94,53.84,53.91,35452.0,44.0884,44.1048,44.023,44.0803,35452.0
2018-10-18 11:25:00,53.9,53.95,53.78,53.79,19753.0,44.0721,44.113,43.974,43.9821,19753.0
2018-10-18 11:30:00,53.79,53.82,53.64,53.65,18401.0,43.9821,44.0067,43.8595,43.8677,18401.0
2018-10-18 11:35:00,53.64,53.71,53.6,53.7,24949.0,43.8595,43.9167,43.8268,43.9085,24949.0
2018-10-18 11:40:00,53.72,53.74,53.65,53.67,30214.0,43.9249,43.9413,43.8677,43.884,30214.0
2018-10-18 11:45:00,53.67,53.67,53.42,53.49,35644.0,43.884,43.884,43.6796,43.7368,35644.0
2018-10-18 11:50:00,53.49,53.63,53.38,53.62,36468.0,43.7368,43.8513,43.6469,43.8431,36468.0
2018-10-18 11:55:00,53.63,53.65,53.44,53.44,20849.0,43.8513,43.8677,43.696,43.696,20849.0
2018-10-18 12:00:00,53.43,53.48,53.27,53.34,53314.0,43.6878,43.7287,43.557,43.6142,53314.0
2018-10-18 12:05:00,53.34,53.51,53.33,53.4,21812.0,43.6142,43.7532,43.606,43.6632,21812.0
2018-10-18 12:10:00,53.4,53.43,53.35,53.37,16148.0,43.6632,43.6878,43.6224,43.6387,16148.0
2018-10-18 12:15:00,53.38,53.4,53.31,53.35,27765.0,43.6469,43.6632,43.5897,43.6224,27765.0
2018-10-18 12:20:00,53.36,53.51,53.36,53.48,14534.0,43.6305,43.7532,43.6305,43.7287,14534.0
2018-10-18 12:25:00,53.48,53.49,53.37,53.4,15300.0,43.7287,43.7368,43.6387,43.6632,15300.0
2018-10-18 12:30:00,53.39,53.48,53.37,53.45,58038.0,43.6551,43.7287,43.6387,43.7041,58038.0
2018-10-18 12:35:00,53.45,53.48,53.39,53.47,15052.0,43.7041,43.7287,43.6551,43.7205,15052.0
2018-10-18 12:40:00,53.46,53.64,53.46,53.63,12276.0,43.7123,43.8595,43.7123,43.8513,12276.0
2018-10-18 12:45:00,53.64,53.68,53.61,53.66,15114.0,43.8595,43.8922,43.835,43.8758,15114.0
2018-10-18 12:50:00,53.66,53.68,53.6,53.61,12958.0,43.8758,43.8922,43.8268,43.835,12958.0
2018-10-18 12:55:00,53.61,53.67,53.58,53.58,13673.0,43.835,43.884,43.8104,43.8104,13673.0
2018-10-18 13:00:00,53.57,53.65,53.56,53.56,14172.0,43.8022,43.8677,43.7941,43.7941,14172.0
2018-10-18 13:05:00,53.57,53.59,53.51,53.55,11549.0,43.8022,43.8186,43.7532,43.7859,11549.0
2018-10-18 13:10:00,53.54,53.55,53.43,53.44,11135.0,43.7777,43.7859,43.6878,43.696,11135.0
2018-10-18 13:15:00,53.43,53.47,53.33,53.34,13674.0,43.6878,43.7205,43.606,43.6142,13674.0
2018-10-18 13:20:00,53.36,53.4,53.28,53.33,16276.0,43.6305,43.6632,43.5651,43.606,16276.0
2018-10-18 13:25:00,53.33,53.4,53.29,53.36,21220.0,43.606,43.6632,43.5733,43.6305,21220.0
2018-10-18 13:30:00,53.37,53.42,53.31,53.37,33538.0,43.6387,43.6796,43.5897,43.6387,33538.0
2018-10-18 13:35:00,53.37,53.38,53.29,53.32,23461.0,43.6387,43.6469,43.5733,43.5978,23461.0
2018-10-18 13:40:00,53.3,53.3,53.18,53.21,20131.0,43.5815,43.5815,43.4834,43.5079,20131.0
2018-10-18 13:45:00,53.22,53.3,53.17,53.27,26431.0,43.5161,43.5815,43.4752,43.557,26431.0
2018-10-18 13:50:00,53.27,53.28,53.15,53.21,29804.0,43.557,43.5651,43.4588,43.5079,29804.0
2018-10-18 13:55:00,53.22,53.29,53.2,53.24,26160.0,43.5161,43.5733,43.4997,43.5324,26160.0
2018-10-18 14:00:00,53.23,53.34,53.22,53.31,44930.0,43.5242,43.6142,43.5161,43.5897,44930.0
2018-10-18 14:05:00,53.31,53.43,53.29,53.38,21122.0,43.5897,43.6878,43.5733,43.6469,21122.0
2018-10-18 14:10:00,53.38,53.43,53.31,53.35,20010.0,43.6469,43.6878,43.5897,43.6224,20010.0
2018-10-18 14:15:00,53.34,53.34,53.22,53.23,21255.0,43.6142,43.6142,43.5161,43.5242,21255.0
2018-10-18 14:20:00,53.23,53.45,53.22,53.44,26293.0,43.5242,43.7041,43.5161,43.696,26293.0
2018-10-18 14:25:00,53.43,53.45,53.35,53.36,19389.0,43.6878,43.7041,43.6224,43.6305,19389.0
2018-10-18 14:30:00,53.36,53.36,53.28,53.29,20633.0,43.6305,43.6305,43.5651,43.5733,20633.0
2018-10-18 14:35:00,53.27,53.36,53.22,53.27,28450.0,43.557,43.6305,43.5161,43.557,28450.0
2018-10-18 14:40:00,53.26,53.39,53.23,53.38,30878.0,43.5488,43.6551,43.5242,43.6469,30878.0
2018-10-18 14:45:00,53.38,53.48,53.38,53.44,26236.0,43.6469,43.7287,43.6469,43.696,26236.0
2018-10-18 14:50:00,53.44,53.54,53.44,53.52,28775.0,43.696,43.7777,43.696,43.7614,28775.0
2018-10-18 14:55:00,53.53,53.53,53.4,53.4,18593.0,43.7695,43.7695,43.6632,43.6632,18593.0
2018-10-18 15:00:00,53.4,53.45,53.32,53.32,18864.0,43.6632,43.7041,43.5978,43.5978,18864.0
2018-10-18 15:05:00,53.33,53.33,53.26,53.29,17977.0,43.606,43.606,43.5488,43.5733,17977.0
2018-10-18 15:10:00,53.29,53.3,53.25,53.27,22374.0,43.5733,43.5815,43.5406,43.557,22374.0
2018-10-18 15:15:00,53.26,53.46,53.26,53.36,31324.0,43.5488,43.7123,43.5488,43.6305,31324.0
2018-10-18 15:20:00,53.36,53.46,53.35,53.45,25502.0,43.6305,43.7123,43.6224,43.7041,25502.0
2018-10-18 15:25:00,53.46,53.49,53.42,53.42,24842.0,43.7123,43.7368,43.6796,43.6796,24842.0
2018-10-18 15:30:00,53.42,53.42,53.29,53.3,39552.0,43.6796,43.6796,43.5733,43.5815,39552.0
2018-10-18 15:35:00,53.3,53.41,53.29,53.41,48777.0,43.5815,43.6714,43.5733,43.6714,48777.0
2018-10-18 15:40:00,53.42,53.49,53.38,53.4,49290.0,43.6796,43.7368,43.6469,43.6632,49290.0
2018-10-18 15:45:00,53.4,53.48,53.36,53.41,56424.0,43.6632,43.7287,43.6305,43.6714,56424.0
2018-10-18 15:50:00,53.4,53.42,53.35,53.37,47532.0,43.6632,43.6796,43.6224,43.6387,47532.0
2018-10-18 15:55:00,53.36,53.44,53.33,53.42,175719.0,43.6305,43.696,43.606,43.6796,175719.0
2018-10-19 09:30:00,53.42,53.85,53.32,53.59,119073.0,43.6796,44.0312,43.5978,43.8186,119073.0
2018-10-19 09:35:00,53.57,53.75,53.55,53.71,24963.0,43.8022,43.9494,43.7859,43.9167,24963.0
2018-10-19 09:40:00,53.7,53.91,53.7,53.81,21187.0,43.9085,44.0803,43.9085,43.9985,21187.0
2018-10-19 09:45:00,53.82,54.03,53.82,54.01,24958.0,44.0067,44.1784,44.0067,44.162,24958.0
2018-10-19 09:50:00,54.03,54.19,54.01,54.19,39184.0,44.1784,44.3092,44.162,44.3092,39184.0
2018-10-19 09:55:00,54.19,54.31,54.17,54.29,38131.0,44.3092,44.4073,44.2928,44.391,38131.0
2018-10-19 10:00:00,54.3,54.39,54.15,54.37,40425.0,44.3991,44.4727,44.2765,44.4564,40425.0
2018-10-19 10:05:00,54.37,54.39,54.16,54.19,42912.0,44.4564,44.4727,44.2847,44.3092,42912.0
2018-10-19 10:10:00,54.19,54.26,54.14,54.24,16957.0,44.3092,44.3664,44.2683,44.3501,16957.0
2018-10-19 10:15:00,54.23,54.37,54.23,54.36,22564.0,44.3419,44.4564,44.3419,44.4482,22564.0
2018-10-19 10:20:00,54.37,54.47,54.37,54.4,35598.0,44.4564,44.5381,44.4564,44.4809,35598.0
2018-10-19 10:25:00,54.4,54.47,54.31,54.33,32033.0,44.4809,44.5381,44.4073,44.4237,32033.0
2018-10-19 10:30:00,54.33,54.5,54.31,54.5,24337.0,44.4237,44.5627,44.4073,44.5627,24337.0
2018-10-19 10:35:00,54.51,54.58,54.48,54.49,32406.0,44.5709,44.6281,44.5463,44.5545,32406.0
2018-10-19 10:40:00,54.49,54.51,54.41,54.5,36033.0,44.5545,44.5709,44.4891,44.5627,36033.0
2018-10-19 10:45:00,54.51,54.55,54.31,54.35,55761.0,44.5709,44.6036,44.4073,44.44,55761.0
2018-10-19 10:50:00,54.35,54.46,54.34,54.39,21072.0,44.44,44.53,44.4319,44.4727,21072.0
2018-10-19 10:55:00,54.42,54.44,54.33,54.36,16686.0,44.4973,44.5136,44.4237,44.4482,16686.0
2018-10-19 11:00:00,54.38,54.41,54.15,54.17,35516.0,44.4646,44.4891,44.2765,44.2928,35516.0
2018-10-19 11:05:00,54.17,54.18,54.09,54.15,12908.0,44.2928,44.301,44.2274,44.2765,12908.0
2018-10-19 11:10:00,54.15,54.2,54.04,54.05,21603.0,44.2765,44.3174,44.1866,44.1947,21603.0
2018-10-19 11:15:00,54.05,54.1,54.01,54.03,20301.0,44.1947,44.2356,44.162,44.1784,20301.0
2018-10-19 11:20:00,54.04,54.05,53.93,53.98,13677.0,44.1866,44.1947,44.0966,44.1375,13677.0
2018-10-19 11:25:00,53.97,54.01,53.89,53.91,16213.0,44.1293,44.162,44.0639,44.0803,16213.0
2018-10-19 11:30:00,53.93,53.95,53.79,53.79,19330.0,44.0966,44.113,43.9821,43.9821,19330.0
2018-10-19 11:35:00,53.8,53.81,53.73,53.75,13137.0,43.9903,43.9985,43.9331,43.9494,13137.0
2018-10-19 11:40:00,53.74,53.74,53.67,53.71,14891.0,43.9413,43.9413,43.884,43.9167,14891.0
2018-10-19 11:45:00,53.7,53.72,53.57,53.62,20979.0,43.9085,43.9249,43.8022,43.8431,20979.0
2018-10-19 11:50:00,53.62,53.7,53.57,53.58,29064.0,43.8431,43.9085,43.8022,43.8104,29064.0
2018-10-19 11:55:00,53.58,53.75,53.57,53.71,36774.0,43.8104,43.9494,43.8022,43.9167,36774.0
2018-10-19 12:00:00,53.7,53.74,53.66,53.69,67705.0,43.9085,43.9413,43.8758,43.9004,67705.0
2018-10-19 12:05:00,53.69,53.71,53.61,53.63,21894.0,43.9004,43.9167,43.835,43.8513,21894.0
2018-10-19 12:10:00,53.64,53.64,53.46,53.5,18396.0,43.8595,43.8595,43.7123,43.745,18396.0
2018-10-19 12:15:00,53.49,53.53,53.41,53.49,20403.0,43.7368,43.7695,43.6714,43.7368,20403.0
2018-10-19 12:20:00,53.48,53.48,53.41,53.46,15487.0,43.7287,43.7287,43.6714,43.7123,15487.0
2018-10-19 12:25:00,53.46,53.48,53.4,53.45,24605.0,43.7123,43.7287,43.6632,43.7041,24605.0
2018-10-19 12:30:00,53.44,53.48,53.39,53.4,16240.0,43.696,43.7287,43.6551,43.6632,16240.0
2018-10-19 12:35:00,53.41,53.48,53.4,53.46,23552.0,43.6714,43.7287,43.6632,43.7123,23552.0
2018-10-19 12:40:00,53.44,53.48,53.39,53.44,16883.0,43.696,43.7287,43.6551,43.696,16883.0
2018-10-19 12:45:00,53.46,53.49,53.4,53.44,15237.0,43.7123,43.7368,43.6632,43.696,15237.0
2018-10-19 12:50:00,53.45,53.46,53.36,53.45,17084.0,43.7041,43.7123,43.6305,43.7041,17084.0
2018-10-19 12:55:00,53.45,53.52,53.45,53.48,13403.0,43.7041,43.7614,43.7041,43.7287,13403.0
2018-10-19 13:00:00,53.47,53.47,53.42,53.47,16268.0,43.7205,43.7205,43.6796,43.7205,16268.0
2018-10-19 13:05:00,53.48,53.52,53.45,53.51,16589.0,43.7287,43.7614,43.7041,43.7532,16589.0
2018-10-19 13:10:00,53.54,53.65,53.53,53.6,16564.0,43.7777,43.8677,43.7695,43.8268,16564.0
2018-10-19 13:15:00,53.59,53.66,53.58,53.59,9361.0,43.8186,43.8758,43.8104,43.8186,9361.0
2018-10-19 13:20:00,53.6,53.61,53.58,53.61,12369.0,43.8268,43.835,43.8104,43.835,12369.0
2018-10-19 13:25:00,53.61,53.65,53.56,53.62,7712.0,43.835,43.8677,43.7941,43.8431,7712.0
2018-10-19 13:30:00,53.63,53.66,53.59,53.63,15382.0,43.8513,43.8758,43.8186,43.8513,15382.0
2018-10-19 13:35:00,53.63,53.63,53.56,53.59,9258.0,43.8513,43.8513,43.7941,43.8186,9258.0
2018-10-19 13:40:00,53.59,53.61,53.53,53.53,8884.0,43.8186,43.835,43.7695,43.7695,8884.0
2018-10-19 13:45:00,53.52,53.55,53.52,53.54,9095.0,43.7614,43.7859,43.7614,43.7777,9095.0
2018-10-19 13:50:00,53.55,53.56,53.49,53.51,9215.0,43.7859,43.7941,43.7368,43.7532,9215.0
2018-10-19 13:55:00,53.51,53.52,53.48,53.49,13465.0,43.7532,43.7614,43.7287,43.7368,13465.0
2018-10-19 14:00:00,53.48,53.49,53.32,53.32,27815.0,43.7287,43.7368,43.5978,43.5978,27815.0
2018-10-19 14:05:00,53.32,53.33,53.21,53.25,28745.0,43.5978,43.606,43.5079,43.5406,28745.0
2018-10-19 14:10:00,53.25,53.33,53.22,53.25,21724.0,43.5406,43.606,43.5161,43.5406,21724.0
2018-10-19 14:15:00,53.25,53.26,53.19,53.24,27135.0,43.5406,43.5488,43.4915,43.5324,27135.0
2018-10-19 14:20:00,53.24,53.32,53.21,53.3,25897.0,43.5324,43.5978,43.5079,43.5815,25897.0
2018-10-19 14:25:00,53.3,53.31,53.25,53.3,22338.0,43.5815,43.5897,43.5406,43.5815,22338.0
2018-10-19 14:30:00,53.3,53.42,53.28,53.35,20072.0,43.5815,43.6796,43.5651,43.6224,20072.0
2018-10-19 14:35:00,53.35,53.41,53.32,53.33,18498.0,43.6224,43.6714,43.5978,43.606,18498.0
2018-10-19 14:40:00,53.32,53.33,53.28,53.3,22148.0,43.5978,43.606,43.5651,43.5815,22148.0
2018-10-19 14:45:00,53.31,53.37,53.28,53.34,29278.0,43.5897,43.6387,43.5651,43.6142,29278.0
2018-10-19 14:50:00,53.33,53.33,53.28,53.28,39921.0,43.606,43.606,43.5651,43.5651,39921.0
2018-10-19 14:55:00,53.28,53.28,53.17,53.17,39527.0,43.5651,43.5651,43.4752,43.4752,39527.0
2018-10-19 15:00:00,53.17,53.21,53.02,53.04,90555.0,43.4752,43.5079,43.3525,43.3689,90555.0
2018-10-19 15:05:00,53.03,53.07,52.98,53.0,82423.0,43.3607,43.3934,43.3198,43.3362,82423.0
2018-10-19 15:10:00,53.0,53.01,52.93,53.01,86511.0,43.3362,43.3444,43.2789,43.3444,86511.0
2018-10-19 15:15:00,53.01,53.12,52.98,53.11,60909.0,43.3444,43.4343,43.3198,43.4261,60909.0
2018-10-19 15:20:00,53.11,53.16,53.09,53.1,31821.0,43.4261,43.467,43.4098,43.4179,31821.0
2018-10-19 15:25:00,53.09,53.21,53.09,53.2,53020.0,43.4098,43.5079,43.4098,43.4997,53020.0
2018-10-19 15:30:00,53.19,53.27,53.19,53.22,37119.0,43.4915,43.557,43.4915,43.5161,37119.0
2018-10-19 15:35:00,53.23,53.28,53.22,53.25,70611.0,43.5242,43.5651,43.5161,43.5406,70611.0
2018-10-19 15:40:00,53.25,53.39,53.24,53.39,52993.0,43.5406,43.6551,43.5324,43.6551,52993.0
2018-10-19 15:45:00,53.39,53.42,53.34,53.37,56658.0,43.6551,43.6796,43.6142,43.6387,56658.0
2018-10-19 15:50:00,53.37,53.38,53.26,53.26,54140.0,43.6387,43.6469,43.5488,43.5488,54140.0
2018-10-19 15:55:00,53.27,53.27,53.13,53.16,174272.0,43.557,43.557,43.4425,43.467,174272.0
2018-10-22 09:30:00,53.19,53.52,53.15,53.2,53489.0,43.4915,43.7614,43.4588,43.4997,53489.0
2018-10-22 09:35:00,53.16,53.22,52.96,52.98,48982.0,43.467,43.5161,43.3035,43.3198,48982.0
2018-10-22 09:40:00,52.97,53.08,52.93,52.94,38612.0,43.3117,43.4016,43.2789,43.2871,38612.0
2018-10-22 09:45:00,52.95,53.14,52.93,53.04,55904.0,43.2953,43.4507,43.2789,43.3689,55904.0
2018-10-22 09:50:00,53.04,53.07,52.56,52.6,59395.0,43.3689,43.3934,42.9764,43.0091,59395.0
2018-10-22 09:55:00,52.6,52.67,52.55,52.66,37821.0,43.0091,43.0664,42.9682,43.0582,37821.0
2018-10-22 10:00:00,52.65,52.76,52.65,52.68,42001.0,43.05,43.1399,43.05,43.0745,42001.0
2018-10-22 10:05:00,52.69,52.69,52.48,52.51,65329.0,43.0827,43.0827,42.911,42.9355,65329.0
2018-10-22 10:10:00,52.52,52.59,52.37,52.39,38298.0,42.9437,43.0009,42.8211,42.8374,38298.0
2018-10-22 10:15:00,52.36,52.36,52.08,52.11,47154.0,42.8129,42.8129,42.5839,42.6085,47154.0
2018-10-22 10:20:00,52.11,52.27,52.05,52.23,41910.0,42.6085,42.7393,42.5594,42.7066,41910.0
2018-10-22 10:25:00,52.23,52.29,52.13,52.21,36276.0,42.7066,42.7556,42.6248,42.6902,36276.0
2018-10-22 10:30:00,52.19,52.21,52.04,52.19,42755.0,42.6739,42.6902,42.5512,42.6739,42755.0
2018-10-22 10:35:00,52.19,52.34,52.19,52.3,31606.0,42.6739,42.7965,42.6739,42.7638,31606.0
2018-10-22 10:40:00,52.3,52.34,52.23,52.25,41590.0,42.7638,42.7965,42.7066,42.7229,41590.0
2018-10-22 10:45:00,52.24,52.31,52.15,52.29,40359.0,42.7148,42.772,42.6412,42.7556,40359.0
2018-10-22 10:50:00,52.29,52.41,52.29,52.39,22906.0,42.7556,42.8538,42.7556,42.8374,22906.0
2018-10-22 10:55:00,52.4,52.42,52.3,52.35,36188.0,42.8456,42.8619,42.7638,42.8047,36188.0
2018-10-22 11:00:00,52.35,52.36,52.26,52.29,40851.0,42.8047,42.8129,42.7311,42.7556,40851.0
2018-10-22 11:05:00,52.3,52.34,52.26,52.29,36094.0,42.7638,42.7965,42.7311,42.7556,36094.0
2018-10-22 11:10:00,52.29,52.29,52.25,52.27,41515.0,42.7556,42.7556,42.7229,42.7393,41515.0
2018-10-22 11:15:00,52.28,52.33,52.17,52.2,33489.0,42.7475,42.7883,42.6575,42.682,33489.0
2018-10-22 11:20:00,52.19,52.32,52.18,52.32,24536.0,42.6739,42.7802,42.6657,42.7802,24536.0
2018-10-22 11:25:00,52.34,52.38,52.27,52.3,26594.0,42.7965,42.8292,42.7393,42.7638,26594.0
2018-10-22 11:30:00,52.3,52.31,52.14,52.14,31082.0,42.7638,42.772,42.633,42.633,31082.0
2018-10-22 11:35:00,52.14,52.19,52.12,52.14,35499.0,42.633,42.6739,42.6166,42.633,35499.0
2018-10-22 11:40:00,52.14,52.16,52.09,52.12,51996.0,42.633,42.6493,42.5921,42.6166,51996.0
2018-10-22 11:45:00,52.11,52.17,52.05,52.14,28098.0,42.6085,42.6575,42.5594,42.633,28098.0
2018-10-22 11:50:00,52.13,52.13,51.94,51.94,45432.0,42.6248,42.6248,42.4695,42.4695,45432.0
2018-10-22 11:55:00,51.93,51.98,51.92,51.93,33785.0,42.4613,42.5022,42.4531,42.4613,33785.0
2018-10-22 12:00:00,51.94,51.94,51.85,51.92,36305.0,42.4695,42.4695,42.3959,42.4531,36305.0
2018-10-22 12:05:00,51.92,52.01,51.9,51.95,31948.0,42.4531,42.5267,42.4368,42.4776,31948.0
2018-10-22 12:10:00,51.95,51.98,51.82,51.82,49598.0,42.4776,42.5022,42.3713,42.3713,49598.0
2018-10-22 12:15:00,51.82,51.9,51.79,51.86,24425.0,42.3713,42.4368,42.3468,42.404,24425.0
2018-10-22 12:20:00,51.85,51.86,51.82,51.84,20822.0,42.3959,42.404,42.3713,42.3877,20822.0
2018-10-22 12:25:00,51.85,51.86,51.81,51.86,34713.0,42.3959,42.404,42.3632,42.404,34713.0
2018-10-22 12:30:00,51.87,51.93,51.86,51.93,40758.0,42.4122,42.4613,42.404,42.4613,40758.0
2018-10-22 12:35:00,51.93,51.93,51.79,51.86,32204.0,42.4613,42.4613,42.3468,42.404,32204.0
2018-10-22 12:40:00,51.84,51.94,51.83,51.93,17299.0,42.3877,42.4695,42.3795,42.4613,17299.0
2018-10-22 12:45:00,51.95,51.97,51.9,51.9,50038.0,42.4776,42.494,42.4368,42.4368,50038.0
2018-10-22 12:50:00,51.9,52.07,51.86,52.07,172382.0,42.4368,42.5758,42.404,42.5758,172382.0
2018-10-22 12:55:00,52.07,52.14,52.01,52.05,67690.0,42.5758,42.633,42.5267,42.5594,67690.0
2018-10-22 13:00:00,52.04,52.1,51.99,52.09,25020.0,42.5512,42.6003,42.5103,42.5921,25020.0
2018-10-22 13:05:00,52.09,52.19,52.09,52.17,19470.0,42.5921,42.6739,42.5921,42.6575,19470.0
2018-10-22 13:10:00,52.17,52.17,52.03,52.09,18863.0,42.6575,42.6575,42.543,42.5921,18863.0
2018-10-22 13:15:00,52.08,52.08,52.03,52.07,15434.0,42.5839,42.5839,42.543,42.5758,15434.0
2018-10-22 13:20:00,52.07,52.17,52.06,52.15,25981.0,42.5758,42.6575,42.5676,42.6412,25981.0
2018-10-22 13:25:00,52.15,52.16,52.1,52.16,19401.0,42.6412,42.6493,42.6003,42.6493,19401.0
2018-10-22 13:30:00,52.15,52.17,52.09,52.11,24757.0,42.6412,42.6575,42.5921,42.6085,24757.0
2018-10-22 13:35:00,52.12,52.17,52.05,52.06,11059.0,42.6166,42.6575,42.5594,42.5676,11059.0
2018-10-22 13:40:00,52.05,52.13,52.03,52.13,15646.0,42.5594,42.6248,42.543,42.6248,15646.0
2018-10-22 13:45:00,52.13,52.15,52.03,52.04,27413.0,42.6248,42.6412,42.543,42.5512,27413.0
2018-10-22 13:50:00,52.04,52.05,51.99,51.99,26110.0,42.5512,42.5594,42.5103,42.5103,26110.0
2018-10-22 13:55:00,52.0,52.09,51.99,52.07,22188.0,42.5185,42.5921,42.5103,42.5758,22188.0
2018-10-22 14:00:00,52.06,52.08,52.04,52.04,20800.0,42.5676,42.5839,42.5512,42.5512,20800.0
2018-10-22 14:05:00,52.05,52.09,52.04,52.05,22062.0,42.5594,42.5921,42.5512,42.5594,22062.0
2018-10-22 14:10:00,52.06,52.08,51.95,51.99,22300.0,42.5676,42.5839,42.4776,42.5103,22300.0
2018-10-22 14:15:00,51.99,52.08,51.99,52.07,21357.0,42.5103,42.5839,42.5103,42.5758,21357.0
2018-10-22 14:20:00,52.08,52.15,52.07,52.13,23083.0,42.5839,42.6412,42.5758,42.6248,23083.0
2018-10-22 14:25:00,52.13,52.23,52.12,52.21,24084.0,42.6248,42.7066,42.6166,42.6902,24084.0
2018-10-22 14:30:00,52.2,52.23,52.11,52.13,18144.0,42.682,42.7066,42.6085,42.6248,18144.0
2018-10-22 14:35:00,52.13,52.2,52.12,52.18,18021.0,42.6248,42.682,42.6166,42.6657,18021.0
2018-10-22 14:40:00,52.18,52.2,52.13,52.13,19276.0,42.6657,42.682,42.6248,42.6248,19276.0
2018-10-22 14:45:00,52.11,52.15,52.07,52.14,22447.0,42.6085,42.6412,42.5758,42.633,22447.0
2018-10-22 14:50:00,52.15,52.16,52.11,52.13,17899.0,42.6412,42.6493,42.6085,42.6248,17899.0
2018-10-22 14:55:00,52.13,52.17,52.11,52.15,24864.0,42.6248,42.6575,42.6085,42.6412,24864.0
2018-10-22 15:00:00,52.15,52.23,52.13,52.2,22461.0,42.6412,42.7066,42.6248,42.682,22461.0
2018-10-22 15:05:00,52.2,52.2,52.15,52.17,13941.0,42.682,42.682,42.6412,42.6575,13941.0
2018-10-22 15:10:00,52.18,52.26,52.18,52.22,25265.0,42.6657,42.7311,42.6657,42.6984,25265.0
2018-10-22 15:15:00,52.22,52.22,52.09,52.09,21354.0,42.6984,42.6984,42.5921,42.5921,21354.0
2018-10-22 15:20:00,52.09,52.16,52.09,52.13,24652.0,42.5921,42.6493,42.5921,42.6248,24652.0
2018-10-22 15:25:00,52.13,52.14,52.07,52.1,26373.0,42.6248,42.633,42.5758,42.6003,26373.0
2018-10-22 15:30:00,52.11,52.11,52.05,52.06,31848.0,42.6085,42.6085,42.5594,42.5676,31848.0
2018-10-22 15:35:00,52.06,52.11,51.99,52.0,45938.0,42.5676,42.6085,42.5103,42.5185,45938.0
2018-10-22 15:40:00,52.0,52.03,51.96,52.02,52918.0,42.5185,42.543,42.4858,42.5349,52918.0
2018-10-22 15:45:00,52.02,52.09,52.01,52.03,71565.0,42.5349,42.5921,42.5267,42.543,71565.0
2018-10-22 15:50:00,52.03,52.05,51.99,52.01,39206.0,42.543,42.5594,42.5103,42.5267,39206.0
2018-10-22 15:55:00,52.01,52.03,51.98,52.0,132792.0,42.5267,42.543,42.5022,42.5185,132792.0
2018-10-23 09:30:00,51.51,51.89,51.5,51.73,92721.0,42.1179,42.4286,42.1097,42.2977,92721.0
2018-10-23 09:35:00,51.7,51.79,51.49,51.53,56544.0,42.2732,42.3468,42.1015,42.1342,56544.0
2018-10-23 09:40:00,51.53,51.58,51.46,51.49,49780.0,42.1342,42.1751,42.077,42.1015,49780.0
2018-10-23 09:45:00,51.47,51.5,51.28,51.4,70512.0,42.0852,42.1097,41.9298,42.0279,70512.0
2018-10-23 09:50:00,51.42,51.47,51.22,51.34,39450.0,42.0443,42.0852,41.8807,41.9789,39450.0
2018-10-23 09:55:00,51.35,51.35,51.24,51.28,51489.0,41.987,41.987,41.8971,41.9298,51489.0
2018-10-23 10:00:00,51.28,51.43,51.24,51.25,68786.0,41.9298,42.0524,41.8971,41.9053,68786.0
2018-10-23 10:05:00,51.25,51.32,51.23,51.26,35661.0,41.9053,41.9625,41.8889,41.9134,35661.0
2018-10-23 10:10:00,51.26,51.33,51.16,51.17,65589.0,41.9134,41.9707,41.8317,41.8399,65589.0
2018-10-23 10:15:00,51.16,51.18,50.94,51.07,55084.0,41.8317,41.848,41.6518,41.7581,55084.0
2018-10-23 10:20:00,51.06,51.14,51.03,51.11,62442.0,41.7499,41.8153,41.7254,41.7908,62442.0
2018-10-23 10:25:00,51.12,51.23,51.09,51.2,41080.0,41.799,41.8889,41.7744,41.8644,41080.0
2018-10-23 10:30:00,51.2,51.21,50.93,50.97,44448.0,41.8644,41.8726,41.6436,41.6763,44448.0
2018-10-23 10:35:00,50.96,51.09,50.96,51.05,44959.0,41.6681,41.7744,41.6681,41.7417,44959.0
2018-10-23 10:40:00,51.05,51.1,50.99,51.03,77264.0,41.7417,41.7826,41.6927,41.7254,77264.0
2018-10-23 10:45:00,51.02,51.1,50.98,51.1,93110.0,41.7172,41.7826,41.6845,41.7826,93110.0
2018-10-23 10:50:00,51.09,51.13,51.06,51.07,43015.0,41.7744,41.8071,41.7499,41.7581,43015.0
2018-10-23 10:55:00,51.08,51.23,51.03,51.15,60212.0,41.7663,41.8889,41.7254,41.8235,60212.0
2018-10-23 11:00:00,51.14,51.18,51.09,51.12,36323.0,41.8153,41.848,41.7744,41.799,36323.0
2018-10-23 11:05:00,51.13,51.3,51.13,51.28,19331.0,41.8071,41.9462,41.8071,41.9298,19331.0
2018-10-23 11:10:00,51.28,51.45,51.28,51.41,35482.0,41.9298,42.0688,41.9298,42.0361,35482.0
2018-10-23 11:15:00,51.42,51.45,51.4,51.43,16705.0,42.0443,42.0688,42.0279,42.0524,16705.0
2018-10-23 11:20:00,51.43,51.46,51.38,51.38,20253.0,42.0524,42.077,42.0116,42.0116,20253.0
2018-10-23 11:25:00,51.39,51.41,51.33,51.35,16257.0,42.0197,42.0361,41.9707,41.987,16257.0
2018-10-23 11:30:00,51.34,51.38,51.27,51.28,21947.0,41.9789,42.0116,41.9216,41.9298,21947.0
2018-10-23 11:35:00,51.29,51.35,51.28,51.32,32978.0,41.938,41.987,41.9298,41.9625,32978.0
2018-10-23 11:40:00,51.33,51.37,51.26,51.27,12159.0,41.9707,42.0034,41.9134,41.9216,12159.0
2018-10-23 11:45:00,51.27,51.33,51.25,51.3,12243.0,41.9216,41.9707,41.9053,41.9462,12243.0
2018-10-23 11:50:00,51.3,51.34,51.25,51.34,16613.0,41.9462,41.9789,41.9053,41.9789,16613.0
2018-10-23 11:55:00,51.34,51.37,51.27,51.28,14392.0,41.9789,42.0034,41.9216,41.9298,14392.0
2018-10-23 12:00:00,51.28,51.31,51.27,51.27,14930.0,41.9298,41.9543,41.9216,41.9216,14930.0
2018-10-23 12:05:00,51.27,51.44,51.27,51.44,21405.0,41.9216,42.0606,41.9216,42.0606,21405.0
2018-10-23 12:10:00,51.45,51.56,51.45,51.56,17000.0,42.0688,42.1587,42.0688,42.1587,17000.0
2018-10-23 12:15:00,51.56,51.59,51.52,51.59,14610.0,42.1587,42.1833,42.126,42.1833,14610.0
2018-10-23 12:20:00,51.59,51.64,51.55,51.55,25045.0,42.1833,42.2242,42.1506,42.1506,25045.0
2018-10-23 12:25:00,51.53,51.63,51.53,51.58,14426.0,42.1342,42.216,42.1342,42.1751,14426.0
2018-10-23 12:30:00,51.58,51.69,51.57,51.67,13177.0,42.1751,42.265,42.1669,42.2487,13177.0
2018-10-23 12:35:00,51.66,51.66,51.59,51.59,20799.0,42.2405,42.2405,42.1833,42.1833,20799.0
2018-10-23 12:40:00,51.59,51.65,51.57,51.58,21464.0,42.1833,42.2323,42.1669,42.1751,21464.0
2018-10-23 12:45:00,51.58,51.64,51.55,51.56,13686.0,42.1751,42.2242,42.1506,42.1587,13686.0
2018-10-23 12:50:00,51.57,51.59,51.51,51.54,15889.0,42.1669,42.1833,42.1179,42.1424,15889.0
2018-10-23 12:55:00,51.52,51.56,51.51,51.52,21782.0,42.126,42.1587,42.1179,42.126,21782.0
2018-10-23 13:00:00,51.51,51.69,51.47,51.65,22980.0,42.1179,42.265,42.0852,42.2323,22980.0
2018-10-23 13:05:00,51.65,51.83,51.64,51.81,14305.0,42.2323,42.3795,42.2242,42.3632,14305.0
2018-10-23 13:10:00,51.78,51.81,51.72,51.73,12112.0,42.3386,42.3632,42.2896,42.2977,12112.0
2018-10-23 13:15:00,51.73,51.87,51.73,51.83,25410.0,42.2977,42.4122,42.2977,42.3795,25410.0
2018-10-23 13:20:00,51.81,51.84,51.76,51.84,14228.0,42.3632,42.3877,42.3223,42.3877,14228.0
2018-10-23 13:25:00,51.84,51.92,51.79,51.8,18668.0,42.3877,42.4531,42.3468,42.355,18668.0
2018-10-23 13:30:00,51.81,51.86,51.79,51.84,21088.0,42.3632,42.404,42.3468,42.3877,21088.0
2018-10-23 13:35:00,51.82,51.83,51.68,51.72,26226.0,42.3713,42.3795,42.2569,42.2896,26226.0
2018-10-23 13:40:00,51.72,51.74,51.63,51.64,24133.0,42.2896,42.3059,42.216,42.2242,24133.0
2018-10-23 13:45:00,51.65,51.69,51.62,51.63,13254.0,42.2323,42.265,42.2078,42.216,13254.0
2018-10-23 13:50:00,51.63,51.7,51.55,51.57,20101.0,42.216,42.2732,42.1506,42.1669,20101.0
2018-10-23 13:55:00,51.57,51.6,51.54,51.55,11582.0,42.1669,42.1915,42.1424,42.1506,11582.0
2018-10-23 14:00:00,51.55,51.65,51.54,51.63,15484.0,42.1506,42.2323,42.1424,42.216,15484.0
2018-10-23 14:05:00,51.64,51.76,51.6,51.71,21648.0,42.2242,42.3223,42.1915,42.2814,21648.0
2018-10-23 14:10:00,51.71,51.79,51.69,51.75,17715.0,42.2814,42.3468,42.265,42.3141,17715.0
2018-10-23 14:15:00,51.76,51.88,51.75,51.88,25979.0,42.3223,42.4204,42.3141,42.4204,25979.0
2018-10-23 14:20:00,51.88,51.91,51.82,51.91,11624.0,42.4204,42.4449,42.3713,42.4449,11624.0
2018-10-23 14:25:00,51.91,51.91,51.83,51.85,12331.0,42.4449,42.4449,42.3795,42.3959,12331.0
2018-10-23 14:30:00,51.86,51.96,51.85,51.92,16379.0,42.404,42.4858,42.3959,42.4531,16379.0
2018-10-23 14:35:00,51.92,51.96,51.89,51.92,14760.0,42.4531,42.4858,42.4286,42.4531,14760.0
2018-10-23 14:40:00,51.92,52.01,51.89,51.99,19718.0,42.4531,42.5267,42.4286,42.5103,19718.0
2018-10-23 14:45:00,51.99,51.99,51.92,51.99,10322.0,42.5103,42.5103,42.4531,42.5103,10322.0
2018-10-23 14:50:00,51.99,52.09,51.98,51.99,23646.0,42.5103,42.5921,42.5022,42.5103,23646.0
2018-10-23 14:55:00,51.99,52.07,51.95,52.02,17186.0,42.5103,42.5758,42.4776,42.5349,17186.0
2018-10-23 15:00:00,52.02,52.15,52.0,52.07,38675.0,42.5349,42.6412,42.5185,42.5758,38675.0
2018-10-23 15:05:00,52.08,52.1,51.99,52.0,22199.0,42.5839,42.6003,42.5103,42.5185,22199.0
2018-10-23 15:10:00,51.99,52.08,51.96,52.01,22362.0,42.5103,42.5839,42.4858,42.5267,22362.0
2018-10-23 15:15:00,52.02,52.06,51.95,51.96,23990.0,42.5349,42.5676,42.4776,42.4858,23990.0
2018-10-23 15:20:00,51.96,52.07,51.96,52.03,32057.0,42.4858,42.5758,42.4858,42.543,32057.0
2018-10-23 15:25:00,52.04,52.12,52.0,52.01,24972.0,42.5512,42.6166,42.5185,42.5267,24972.0
2018-10-23 15:30:00,52.0,52.02,51.94,52.01,29650.0,42.5185,42.5349,42.4695,42.5267,29650.0
2018-10-23 15:35:00,52.01,52.03,51.88,51.88,54359.0,42.5267,42.543,42.4204,42.4204,54359.0
2018-10-23 15:40:00,51.88,51.94,51.81,51.82,70348.0,42.4204,42.4695,42.3632,42.3713,70348.0
2018-10-23 15:45:00,51.82,51.83,51.78,51.79,53036.0,42.3713,42.3795,42.3386,42.3468,53036.0
2018-10-23 15:50:00,51.79,51.83,51.75,51.77,58923.0,42.3468,42.3795,42.3141,42.3305,58923.0
2018-10-23 15:55:00,51.78,51.84,51.71,51.82,120170.0,42.3386,42.3877,42.2814,42.3713,120170.0
2018-10-24 09:30:00,51.66,52.02,51.66,51.97,27484.0,42.2405,42.5349,42.2405,42.494,27484.0
2018-10-24 09:35:00,51.98,52.1,51.85,51.95,35692.0,42.5022,42.6003,42.3959,42.4776,35692.0
2018-10-24 09:40:00,51.96,52.23,51.96,52.2,28971.0,42.4858,42.7066,42.4858,42.682,28971.0
2018-10-24 09:45:00,52.18,52.24,52.09,52.09,19558.0,42.6657,42.7148,42.5921,42.5921,19558.0
2018-10-24 09:50:00,52.1,52.21,51.98,52.09,14027.0,42.6003,42.6902,42.5022,42.5921,14027.0
2018-10-24 09:55:00,52.1,52.17,52.03,52.13,10100.0,42.6003,42.6575,42.543,42.6248,10100.0
2018-10-24 10:00:00,52.09,52.29,52.09,52.27,21543.0,42.5921,42.7556,42.5921,42.7393,21543.0
2018-10-24 10:05:00,52.24,52.27,52.1,52.11,17069.0,42.7148,42.7393,42.6003,42.6085,17069.0
2018-10-24 10:10:00,52.12,52.19,52.02,52.06,22228.0,42.6166,42.6739,42.5349,42.5676,22228.0
2018-10-24 10:15:00,52.06,52.07,51.9,51.91,18154.0,42.5676,42.5758,42.4368,42.4449,18154.0
2018-10-24 10:20:00,51.89,51.97,51.85,51.94,23319.0,42.4286,42.494,42.3959,42.4695,23319.0
2018-10-24 10:25:00,51.93,52.02,51.83,51.87,25460.0,42.4613,42.5349,42.3795,42.4122,25460.0
2018-10-24 10:30:00,51.84,52.02,51.8,51.89,27217.0,42.3877,42.5349,42.355,42.4286,27217.0
2018-10-24 10:35:00,51.89,51.99,51.78,51.78,28495.0,42.4286,42.5103,42.3386,42.3386,28495.0
2018-10-24 10:40:00,51.78,51.84,51.76,51.76,22688.0,42.3386,42.3877,42.3223,42.3223,22688.0
2018-10-24 10:45:00,51.76,51.76,51.52,51.57,24175.0,42.3223,42.3223,42.126,42.1669,24175.0
2018-10-24 10:50:00,51.58,51.71,51.56,51.62,25237.0,42.1751,42.2814,42.1587,42.2078,25237.0
2018-10-24 10:55:00,51.61,51.7,51.61,51.7,26603.0,42.1996,42.2732,42.1996,42.2732,26603.0
2018-10-24 11:00:00,51.69,51.73,51.51,51.53,28586.0,42.265,42.2977,42.1179,42.1342,28586.0
2018-10-24 11:05:00,51.53,51.54,51.4,51.45,32005.0,42.1342,42.1424,42.0279,42.0688,32005.0
2018-10-24 11:10:00,51.44,51.62,51.44,51.55,26669.0,42.0606,42.2078,42.0606,42.1506,26669.0
2018-10-24 11:15:00,51.54,51.62,51.52,51.52,21802.0,42.1424,42.2078,42.126,42.126,21802.0
2018-10-24 11:20:00,51.51,51.6,51.46,51.53,35832.0,42.1179,42.1915,42.077,42.1342,35832.0
2018-10-24 11:25:00,51.55,51.57,51.43,51.44,23652.0,42.1506,42.1669,42.0524,42.0606,23652.0
2018-10-24 11:30:00,51.44,51.46,51.37,51.43,27970.0,42.0606,42.077,42.0034,42.0524,27970.0
2018-10-24 11:35:00,51.41,51.49,51.32,51.46,32475.0,42.0361,42.1015,41.9625,42.077,32475.0
2018-10-24 11:40:00,51.48,51.55,51.48,51.48,30751.0,42.0933,42.1506,42.0933,42.0933,30751.0
2018-10-24 11:45:00,51.48,51.62,51.48,51.56,57236.0,42.0933,42.2078,42.0933,42.1587,57236.0
2018-10-24 11:50:00,51.57,51.71,51.54,51.71,29368.0,42.1669,42.2814,42.1424,42.2814,29368.0
2018-10-24 11:55:00,51.71,51.75,51.65,51.65,53596.0,42.2814,42.3141,42.2323,42.2323,53596.0
2018-10-24 12:00:00,51.65,51.65,51.53,51.53,21113.0,42.2323,42.2323,42.1342,42.1342,21113.0
2018-10-24 12:05:00,51.54,51.64,51.51,51.63,15585.0,42.1424,42.2242,42.1179,42.216,15585.0
2018-10-24 12:10:00,51.64,51.7,51.63,51.7,22837.0,42.2242,42.2732,42.216,42.2732,22837.0
2018-10-24 12:15:00,51.69,51.75,51.59,51.62,22483.0,42.265,42.3141,42.1833,42.2078,22483.0
2018-10-24 12:20:00,51.62,51.64,51.53,51.56,20339.0,42.2078,42.2242,42.1342,42.1587,20339.0
2018-10-24 12:25:00,51.58,51.63,51.53,51.61,23242.0,42.1751,42.216,42.1342,42.1996,23242.0
2018-10-24 12:30:00,51.61,51.62,51.54,51.56,16777.0,42.1996,42.2078,42.1424,42.1587,16777.0
2018-10-24 12:35:00,51.56,51.56,51.31,51.33,20202.0,42.1587,42.1587,41.9543,41.9707,20202.0
2018-10-24 12:40:00,51.33,51.35,51.28,51.31,17672.0,41.9707,41.987,41.9298,41.9543,17672.0
2018-10-24 12:45:00,51.3,51.31,51.11,51.12,46773.0,41.9462,41.9543,41.7908,41.799,46773.0
2018-10-24 12:50:00,51.12,51.12,50.99,51.0,101796.0,41.799,41.799,41.6927,41.7009,101796.0
2018-10-24 12:55:00,51.01,51.02,50.97,50.99,92669.0,41.709,41.7172,41.6763,41.6927,92669.0
2018-10-24 13:00:00,50.97,50.97,50.51,50.58,135002.0,41.6763,41.6763,41.3002,41.3574,135002.0
2018-10-24 13:05:00,50.58,50.61,50.45,50.49,114121.0,41.3574,41.382,41.2511,41.2838,114121.0
2018-10-24 13:10:00,50.47,50.54,50.43,50.48,61508.0,41.2675,41.3247,41.2348,41.2757,61508.0
2018-10-24 13:15:00,50.48,50.64,50.4,50.63,78684.0,41.2757,41.4065,41.2103,41.3983,78684.0
2018-10-24 13:20:00,50.64,50.65,50.5,50.55,77556.0,41.4065,41.4147,41.292,41.3329,77556.0
2018-10-24 13:25:00,50.55,50.66,50.51,50.61,70421.0,41.3329,41.4228,41.3002,41.382,70421.0
2018-10-24 13:30:00,50.62,50.68,50.44,50.6,59208.0,41.3901,41.4392,41.243,41.3738,59208.0
2018-10-24 13:35:00,50.61,50.62,50.42,50.42,44894.0,41.382,41.3901,41.2266,41.2266,44894.0
2018-10-24 13:40:00,50.41,50.45,50.27,50.44,56522.0,41.2184,41.2511,41.104,41.243,56522.0
2018-10-24 13:45:00,50.44,50.44,50.23,50.36,65178.0,41.243,41.243,41.0713,41.1775,65178.0
2018-10-24 13:50:00,50.37,50.49,50.27,50.42,49799.0,41.1857,41.2838,41.104,41.2266,49799.0
2018-10-24 13:55:00,50.42,50.48,50.36,50.46,35043.0,41.2266,41.2757,41.1775,41.2593,35043.0
2018-10-24 14:00:00,50.46,50.46,50.3,50.3,91375.0,41.2593,41.2593,41.1285,41.1285,91375.0
2018-10-24 14:05:00,50.29,50.31,50.18,50.24,122271.0,41.1203,41.1367,41.0304,41.0794,122271.0
2018-10-24 14:10:00,50.26,50.42,50.25,50.35,41474.0,41.0958,41.2266,41.0876,41.1694,41474.0
2018-10-24 14:15:00,50.35,50.41,50.2,50.35,38669.0,41.1694,41.2184,41.0467,41.1694,38669.0
2018-10-24 14:20:00,50.35,50.51,50.32,50.49,42239.0,41.1694,41.3002,41.1448,41.2838,42239.0
2018-10-24 14:25:00,50.5,50.67,50.45,50.59,52833.0,41.292,41.431,41.2511,41.3656,52833.0
2018-10-24 14:30:00,50.6,50.66,50.54,50.6,33534.0,41.3738,41.4228,41.3247,41.3738,33534.0
2018-10-24 14:35:00,50.6,50.6,50.48,50.57,19067.0,41.3738,41.3738,41.2757,41.3493,19067.0
2018-10-24 14:40:00,50.57,50.6,50.45,50.46,50754.0,41.3493,41.3738,41.2511,41.2593,50754.0
2018-10-24 14:45:00,50.46,50.47,50.37,50.43,47900.0,41.2593,41.2675,41.1857,41.2348,47900.0
2018-10-24 14:50:00,50.43,50.43,50.32,50.33,40248.0,41.2348,41.2348,41.1448,41.153,40248.0
2018-10-24 14:55:00,50.33,50.4,50.32,50.36,39549.0,41.153,41.2103,41.1448,41.1775,39549.0
2018-10-24 15:00:00,50.34,50.35,50.15,50.21,65984.0,41.1612,41.1694,41.0058,41.0549,65984.0
2018-10-24 15:05:00,50.21,50.3,50.17,50.28,323075.0,41.0549,41.1285,41.0222,41.1121,323075.0
2018-10-24 15:10:00,50.3,50.33,50.23,50.33,37490.0,41.1285,41.153,41.0713,41.153,37490.0
2018-10-24 15:15:00,50.32,50.39,50.21,50.21,41652.0,41.1448,41.2021,41.0549,41.0549,41652.0
2018-10-24 15:20:00,50.21,50.21,50.0,50.06,78313.0,41.0549,41.0549,40.8832,40.9322,78313.0
2018-10-24 15:25:00,50.07,50.17,50.03,50.07,138744.0,40.9404,41.0222,40.9077,40.9404,138744.0
2018-10-24 15:30:00,50.07,50.17,50.06,50.09,133835.0,40.9404,41.0222,40.9322,40.9568,133835.0
2018-10-24 15:35:00,50.09,50.17,50.06,50.09,236998.0,40.9568,41.0222,40.9322,40.9568,236998.0
2018-10-24 15:40:00,50.09,50.18,50.0,50.05,220103.0,40.9568,41.0304,40.8832,40.9241,220103.0
2018-10-24 15:45:00,50.06,50.09,49.9,49.9,145120.0,40.9322,40.9568,40.8014,40.8014,145120.0
2018-10-24 15:50:00,49.9,49.93,49.68,49.72,225966.0,40.8014,40.826,40.6215,40.6542,225966.0
2018-10-24 15:55:00,49.71,49.73,49.51,49.6,354382.0,40.6461,40.6624,40.4825,40.5561,354382.0
2018-10-25 09:30:00,49.89,50.0,49.26,49.39,105917.0,40.7932,40.8832,40.2781,40.3844,105917.0
2018-10-25 09:35:00,49.39,49.67,49.31,49.36,74866.0,40.3844,40.6134,40.319,40.3599,74866.0
2018-10-25 09:40:00,49.36,49.38,48.91,49.24,84721.0,40.3599,40.3762,39.9919,40.2618,84721.0
2018-10-25 09:45:00,49.26,49.62,49.14,49.48,102935.0,40.2781,40.5725,40.18,40.458,102935.0
2018-10-25 09:50:00,49.48,49.82,49.48,49.74,165669.0,40.458,40.736,40.458,40.6706,165669.0
2018-10-25 09:55:00,49.71,49.85,49.63,49.77,45425.0,40.6461,40.7605,40.5807,40.6951,45425.0
2018-10-25 10:00:00,49.78,49.97,49.76,49.95,84989.0,40.7033,40.8587,40.687,40.8423,84989.0
2018-10-25 10:05:00,49.95,50.06,49.89,49.97,31262.0,40.8423,40.9322,40.7932,40.8587,31262.0
2018-10-25 10:10:00,49.99,50.18,49.93,50.12,54740.0,40.875,41.0304,40.826,40.9813,54740.0
2018-10-25 10:15:00,50.12,50.26,50.06,50.06,71505.0,40.9813,41.0958,40.9322,40.9322,71505.0
2018-10-25 10:20:00,50.05,50.11,50.0,50.08,22257.0,40.9241,40.9731,40.8832,40.9486,22257.0
2018-10-25 10:25:00,50.1,50.2,50.05,50.15,33648.0,40.965,41.0467,40.9241,41.0058,33648.0
2018-10-25 10:30:00,50.18,50.38,50.15,50.29,51710.0,41.0304,41.1939,41.0058,41.1203,51710.0
2018-10-25 10:35:00,50.31,50.42,50.2,50.27,47494.0,41.1367,41.2266,41.0467,41.104,47494.0
2018-10-25 10:40:00,50.27,50.48,50.22,50.46,29969.0,41.104,41.2757,41.0631,41.2593,29969.0
2018-10-25 10:45:00,50.46,50.54,50.41,50.46,45317.0,41.2593,41.3247,41.2184,41.2593,45317.0
2018-10-25 10:50:00,50.47,50.52,50.34,50.42,63977.0,41.2675,41.3084,41.1612,41.2266,63977.0
2018-10-25 10:55:00,50.41,50.48,50.31,50.38,59988.0,41.2184,41.2757,41.1367,41.1939,59988.0
2018-10-25 11:00:00,50.37,50.49,50.29,50.29,46201.0,41.1857,41.2838,41.1203,41.1203,46201.0
2018-10-25 11:05:00,50.28,50.33,50.18,50.33,58127.0,41.1121,41.153,41.0304,41.153,58127.0
2018-10-25 11:10:00,50.33,50.33,50.19,50.23,115808.0,41.153,41.153,41.0385,41.0713,115808.0
2018-10-25 11:15:00,50.23,50.42,50.18,50.41,25239.0,41.0713,41.2266,41.0304,41.2184,25239.0
2018-10-25 11:20:00,50.41,50.64,50.41,50.52,29567.0,41.2184,41.4065,41.2184,41.3084,29567.0
2018-10-25 11:25:00,50.52,50.72,50.52,50.7,25081.0,41.3084,41.4719,41.3084,41.4556,25081.0
2018-10-25 11:30:00,50.7,50.76,50.61,50.65,79143.0,41.4556,41.5046,41.382,41.4147,79143.0
2018-10-25 11:35:00,50.65,50.75,50.56,50.71,28119.0,41.4147,41.4964,41.3411,41.4637,28119.0
2018-10-25 11:40:00,50.71,50.77,50.56,50.75,51765.0,41.4637,41.5128,41.3411,41.4964,51765.0
2018-10-25 11:45:00,50.77,50.87,50.73,50.87,45066.0,41.5128,41.5946,41.4801,41.5946,45066.0
2018-10-25 11:50:00,50.86,50.9,50.8,50.87,31480.0,41.5864,41.6191,41.5373,41.5946,31480.0
2018-10-25 11:55:00,50.89,50.89,50.77,50.79,23986.0,41.6109,41.6109,41.5128,41.5291,23986.0
2018-10-25 12:00:00,50.8,50.96,50.79,50.96,70593.0,41.5373,41.6681,41.5291,41.6681,70593.0
2018-10-25 12:05:00,50.96,51.09,50.96,51.01,29835.0,41.6681,41.7744,41.6681,41.709,29835.0
2018-10-25 12:10:00,51.0,51.0,50.83,50.85,35728.0,41.7009,41.7009,41.5619,41.5782,35728.0
2018-10-25 12:15:00,50.85,50.91,50.71,50.71,41598.0,41.5782,41.6273,41.4637,41.4637,41598.0
2018-10-25 12:20:00,50.72,50.77,50.68,50.68,33922.0,41.4719,41.5128,41.4392,41.4392,33922.0
2018-10-25 12:25:00,50.67,50.76,50.67,50.76,20769.0,41.431,41.5046,41.431,41.5046,20769.0
2018-10-25 12:30:00,50.76,50.85,50.7,50.75,24034.0,41.5046,41.5782,41.4556,41.4964,24034.0
2018-10-25 12:35:00,50.76,50.79,50.7,50.79,18136.0,41.5046,41.5291,41.4556,41.5291,18136.0
2018-10-25 12:40:00,50.79,50.87,50.77,50.8,27148.0,41.5291,41.5946,41.5128,41.5373,27148.0
2018-10-25 12:45:00,50.8,50.86,50.75,50.81,18770.0,41.5373,41.5864,41.4964,41.5455,18770.0
2018-10-25 12:50:00,50.82,50.9,50.78,50.84,21665.0,41.5537,41.6191,41.521,41.57,21665.0
2018-10-25 12:55:00,50.84,50.84,50.78,50.81,13970.0,41.57,41.57,41.521,41.5455,13970.0
2018-10-25 13:00:00,50.82,50.87,50.74,50.74,14887.0,41.5537,41.5946,41.4883,41.4883,14887.0
2018-10-25 13:05:00,50.74,50.75,50.59,50.6,14733.0,41.4883,41.4964,41.3656,41.3738,14733.0
2018-10-25 13:10:00,50.6,50.61,50.54,50.6,12370.0,41.3738,41.382,41.3247,41.3738,12370.0
2018-10-25 13:15:00,50.61,50.65,50.58,50.6,17649.0,41.382,41.4147,41.3574,41.3738,17649.0
2018-10-25 13:20:00,50.59,50.63,50.55,50.57,15643.0,41.3656,41.3983,41.3329,41.3493,15643.0
2018-10-25 13:25:00,50.58,50.8,50.58,50.77,23456.0,41.3574,41.5373,41.3574,41.5128,23456.0
2018-10-25 13:30:00,50.77,50.87,50.76,50.83,19434.0,41.5128,41.5946,41.5046,41.5619,19434.0
2018-10-25 13:35:00,50.83,50.97,50.82,50.91,33685.0,41.5619,41.6763,41.5537,41.6273,33685.0
2018-10-25 13:40:00,50.9,50.9,50.84,50.89,19936.0,41.6191,41.6191,41.57,41.6109,19936.0
2018-10-25 13:45:00,50.87,50.87,50.73,50.77,30790.0,41.5946,41.5946,41.4801,41.5128,30790.0
2018-10-25 13:50:00,50.75,50.77,50.57,50.58,15883.0,41.4964,41.5128,41.3493,41.3574,15883.0
2018-10-25 13:55:00,50.58,50.59,50.47,50.48,26246.0,41.3574,41.3656,41.2675,41.2757,26246.0
2018-10-25 14:00:00,50.47,50.51,50.42,50.47,27159.0,41.2675,41.3002,41.2266,41.2675,27159.0
2018-10-25 14:05:00,50.47,50.65,50.47,50.61,31090.0,41.2675,41.4147,41.2675,41.382,31090.0
2018-10-25 14:10:00,50.62,50.74,50.58,50.71,32980.0,41.3901,41.4883,41.3574,41.4637,32980.0
2018-10-25 14:15:00,50.72,50.77,50.69,50.72,19701.0,41.4719,41.5128,41.4474,41.4719,19701.0
2018-10-25 14:20:00,50.73,50.81,50.71,50.81,28024.0,41.4801,41.5455,41.4637,41.5455,28024.0
2018-10-25 14:25:00,50.8,50.9,50.78,50.9,16499.0,41.5373,41.6191,41.521,41.6191,16499.0
2018-10-25 14:30:00,50.89,51.07,50.89,51.07,23311.0,41.6109,41.7581,41.6109,41.7581,23311.0
2018-10-25 14:35:00,51.06,51.07,50.99,51.04,35337.0,41.7499,41.7581,41.6927,41.7336,35337.0
2018-10-25 14:40:00,51.04,51.12,50.99,51.05,32395.0,41.7336,41.799,41.6927,41.7417,32395.0
2018-10-25 14:45:00,51.06,51.17,51.05,51.15,29670.0,41.7499,41.8399,41.7417,41.8235,29670.0
2018-10-25 14:50:00,51.15,51.15,50.98,50.98,26011.0,41.8235,41.8235,41.6845,41.6845,26011.0
2018-10-25 14:55:00,50.97,51.02,50.9,51.01,31602.0,41.6763,41.7172,41.6191,41.709,31602.0
2018-10-25 15:00:00,51.02,51.04,50.92,50.93,27553.0,41.7172,41.7336,41.6354,41.6436,27553.0
2018-10-25 15:05:00,50.93,50.95,50.84,50.87,22411.0,41.6436,41.66,41.57,41.5946,22411.0
2018-10-25 15:10:00,50.87,50.92,50.85,50.9,14832.0,41.5946,41.6354,41.5782,41.6191,14832.0
2018-10-25 15:15:00,50.9,50.92,50.86,50.91,28012.0,41.6191,41.6354,41.5864,41.6273,28012.0
2018-10-25 15:20:00,50.9,50.94,50.85,50.92,40393.0,41.6191,41.6518,41.5782,41.6354,40393.0
2018-10-25 15:25:00,50.91,50.92,50.85,50.91,35477.0,41.6273,41.6354,41.5782,41.6273,35477.0
2018-10-25 15:30:00,50.91,50.94,50.75,50.75,168062.0,41.6273,41.6518,41.4964,41.4964,168062.0
2018-10-25 15:35:00,50.75,50.83,50.72,50.74,32117.0,41.4964,41.5619,41.4719,41.4883,32117.0
2018-10-25 15:40:00,50.74,50.79,50.65,50.7,66400.0,41.4883,41.5291,41.4147,41.4556,66400.0
2018-10-25 15:45:00,50.7,50.71,50.56,50.58,53891.0,41.4556,41.4637,41.3411,41.3574,53891.0
2018-10-25 15:50:00,50.57,50.57,50.38,50.53,74875.0,41.3493,41.3493,41.1939,41.3166,74875.0
2018-10-25 15:55:00,50.53,50.66,50.48,50.63,144603.0,41.3166,41.4228,41.2757,41.3983,144603.0
2018-10-26 09:30:00,50.03,50.27,49.88,49.98,32328.0,40.9077,41.104,40.7851,40.8668,32328.0
2018-10-26 09:35:00,50.0,50.21,49.77,49.84,33736.0,40.8832,41.0549,40.6951,40.7524,33736.0
2018-10-26 09:40:00,49.83,49.88,49.54,49.6,36060.0,40.7442,40.7851,40.5071,40.5561,36060.0
2018-10-26 09:45:00,49.58,49.72,49.51,49.7,36571.0,40.5398,40.6542,40.4825,40.6379,36571.0
2018-10-26 09:50:00,49.69,49.69,49.4,49.47,31384.0,40.6297,40.6297,40.3926,40.4498,31384.0
2018-10-26 09:55:00,49.44,49.67,49.44,49.67,33921.0,40.4253,40.6134,40.4253,40.6134,33921.0
2018-10-26 10:00:00,49.67,49.67,49.27,49.27,34065.0,40.6134,40.6134,40.2863,40.2863,34065.0
2018-10-26 10:05:00,49.28,49.34,49.15,49.32,36704.0,40.2945,40.3435,40.1882,40.3272,36704.0
2018-10-26 10:10:00,49.32,49.39,49.24,49.26,26175.0,40.3272,40.3844,40.2618,40.2781,26175.0
2018-10-26 10:15:00,49.25,49.38,49.15,49.38,29631.0,40.2699,40.3762,40.1882,40.3762,29631.0
2018-10-26 10:20:00,49.4,49.45,49.31,49.33,31456.0,40.3926,40.4335,40.319,40.3354,31456.0
2018-10-26 10:25:00,49.34,49.49,49.34,49.45,79101.0,40.3435,40.4662,40.3435,40.4335,79101.0
2018-10-26 10:30:00,49.45,49.47,49.15,49.2,54212.0,40.4335,40.4498,40.1882,40.2291,54212.0
2018-10-26 10:35:00,49.19,49.29,49.06,49.16,29016.0,40.2209,40.3026,40.1146,40.1964,29016.0
2018-10-26 10:40:00,49.15,49.25,49.09,49.1,25314.0,40.1882,40.2699,40.1391,40.1473,25314.0
2018-10-26 10:45:00,49.09,49.09,48.97,49.07,26646.0,40.1391,40.1391,40.041,40.1228,26646.0
2018-10-26 10:50:00,49.07,49.3,49.06,49.23,38269.0,40.1228,40.3108,40.1146,40.2536,38269.0
2018-10-26 10:55:00,49.24,49.3,48.98,49.01,30423.0,40.2618,40.3108,40.0492,40.0737,30423.0
2018-10-26 11:00:00,49.0,49.27,48.97,49.27,41645.0,40.0655,40.2863,40.041,40.2863,41645.0
2018-10-26 11:05:00,49.28,49.45,49.2,49.41,40586.0,40.2945,40.4335,40.2291,40.4008,40586.0
2018-10-26 11:10:00,49.41,49.59,49.4,49.55,43343.0,40.4008,40.5479,40.3926,40.5152,43343.0
2018-10-26 11:15:00,49.55,49.84,49.55,49.81,38275.0,40.5152,40.7524,40.5152,40.7278,38275.0
2018-10-26 11:20:00,49.8,49.93,49.73,49.88,18118.0,40.7197,40.826,40.6624,40.7851,18118.0
2018-10-26 11:25:00,49.86,50.04,49.85,49.98,24505.0,40.7687,40.9159,40.7605,40.8668,24505.0
2018-10-26 11:30:00,50.0,50.23,50.0,50.22,22851.0,40.8832,41.0713,40.8832,41.0631,22851.0
2018-10-26 11:35:00,50.23,50.29,50.06,50.08,28604.0,41.0713,41.1203,40.9322,40.9486,28604.0
2018-10-26 11:40:00,50.08,50.21,49.97,49.99,29159.0,40.9486,41.0549,40.8587,40.875,29159.0
2018-10-26 11:45:00,49.95,50.06,49.93,49.96,20002.0,40.8423,40.9322,40.826,40.8505,20002.0
2018-10-26 11:50:00,49.96,50.17,49.96,50.08,22088.0,40.8505,41.0222,40.8505,40.9486,22088.0
2018-10-26 11:55:00,50.06,50.14,49.91,49.92,21538.0,40.9322,40.9977,40.8096,40.8178,21538.0
2018-10-26 12:00:00,49.93,50.04,49.85,50.0,31220.0,40.826,40.9159,40.7605,40.8832,31220.0
2018-10-26 12:05:00,50.0,50.1,49.99,50.0,20514.0,40.8832,40.965,40.875,40.8832,20514.0
2018-10-26 12:10:00,50.02,50.05,49.98,50.01,35822.0,40.8995,40.9241,40.8668,40.8914,35822.0
2018-10-26 12:15:00,50.01,50.01,49.88,49.99,18514.0,40.8914,40.8914,40.7851,40.875,18514.0
2018-10-26 12:20:00,49.98,50.15,49.98,50.02,25855.0,40.8668,41.0058,40.8668,40.8995,25855.0
2018-10-26 12:25:00,50.02,50.13,50.0,50.09,17938.0,40.8995,40.9895,40.8832,40.9568,17938.0
2018-10-26 12:30:00,50.09,50.21,50.06,50.1,46441.0,40.9568,41.0549,40.9322,40.965,46441.0
2018-10-26 12:35:00,50.09,50.11,49.98,50.02,14890.0,40.9568,40.9731,40.8668,40.8995,14890.0
2018-10-26 12:40:00,50.02,50.27,50.0,50.26,21137.0,40.8995,41.104,40.8832,41.0958,21137.0
2018-10-26 12:45:00,50.26,50.28,50.17,50.26,18471.0,41.0958,41.1121,41.0222,41.0958,18471.0
2018-10-26 12:50:00,50.25,50.25,50.08,50.18,16715.0,41.0876,41.0876,40.9486,41.0304,16715.0
2018-10-26 12:55:00,50.16,50.16,50.04,50.11,14355.0,41.014,41.014,40.9159,40.9731,14355.0
2018-10-26 13:00:00,50.11,50.32,50.11,50.31,28369.0,40.9731,41.1448,40.9731,41.1367,28369.0
2018-10-26 13:05:00,50.32,50.34,50.17,50.18,20116.0,41.1448,41.1612,41.0222,41.0304,20116.0
2018-10-26 13:10:00,50.16,50.25,50.12,50.18,30313.0,41.014,41.0876,40.9813,41.0304,30313.0
2018-10-26 13:15:00,50.18,50.2,50.05,50.15,23860.0,41.0304,41.0467,40.9241,41.0058,23860.0
2018-10-26 13:20:00,50.12,50.25,50.1,50.24,89795.0,40.9813,41.0876,40.965,41.0794,89795.0
2018-10-26 13:25:00,50.25,50.27,50.09,50.1,27987.0,41.0876,41.104,40.9568,40.965,27987.0
2018-10-26 13:30:00,50.1,50.1,49.88,49.89,21911.0,40.965,40.965,40.7851,40.7932,21911.0
2018-10-26 13:35:00,49.89,49.93,49.75,49.78,33809.0,40.7932,40.826,40.6788,40.7033,33809.0
2018-10-26 13:40:00,49.78,49.99,49.78,49.96,19631.0,40.7033,40.875,40.7033,40.8505,19631.0
2018-10-26 13:45:00,49.95,49.96,49.85,49.91,33709.0,40.8423,40.8505,40.7605,40.8096,33709.0
2018-10-26 13:50:00,49.9,49.99,49.8,49.96,20818.0,40.8014,40.875,40.7197,40.8505,20818.0
2018-10-26 13:55:00,49.96,50.11,49.96,50.09,37932.0,40.8505,40.9731,40.8505,40.9568,37932.0
2018-10-26 14:00:00,50.07,50.15,49.95,50.03,62222.0,40.9404,41.0058,40.8423,40.9077,62222.0
2018-10-26 14:05:00,50.03,50.12,49.97,50.02,56682.0,40.9077,40.9813,40.8587,40.8995,56682.0
2018-10-26 14:10:00,50.01,50.07,49.92,49.93,83443.0,40.8914,40.9404,40.8178,40.826,83443.0
2018-10-26 14:15:00,49.94,49.98,49.9,49.94,81429.0,40.8341,40.8668,40.8014,40.8341,81429.0
2018-10-26 14:20:00,49.96,50.0,49.82,49.87,59702.0,40.8505,40.8832,40.736,40.7769,59702.0
2018-10-26 14:25:00,49.88,50.04,49.87,49.96,51494.0,40.7851,40.9159,40.7769,40.8505,51494.0
2018-10-26 14:30:00,49.95,50.07,49.94,50.04,47187.0,40.8423,40.9404,40.8341,40.9159,47187.0
2018-10-26 14:35:00,50.04,50.14,50.0,50.08,31864.0,40.9159,40.9977,40.8832,40.9486,31864.0
2018-10-26 14:40:00,50.08,50.1,49.86,49.91,20839.0,40.9486,40.965,40.7687,40.8096,20839.0
2018-10-26 14:45:00,49.91,49.91,49.77,49.79,33517.0,40.8096,40.8096,40.6951,40.7115,33517.0
2018-10-26 14:50:00,49.8,49.82,49.71,49.77,36078.0,40.7197,40.736,40.6461,40.6951,36078.0
2018-10-26 14:55:00,49.77,49.78,49.54,49.61,50507.0,40.6951,40.7033,40.5071,40.5643,50507.0
2018-10-26 15:00:00,49.61,49.62,49.42,49.62,56349.0,40.5643,40.5725,40.4089,40.5725,56349.0
2018-10-26 15:05:00,49.61,49.69,49.56,49.63,39609.0,40.5643,40.6297,40.5234,40.5807,39609.0
2018-10-26 15:10:00,49.63,49.67,49.45,49.53,45876.0,40.5807,40.6134,40.4335,40.4989,45876.0
2018-10-26 15:15:00,49.52,49.77,49.52,49.73,56951.0,40.4907,40.6951,40.4907,40.6624,56951.0
2018-10-26 15:20:00,49.73,49.87,49.69,49.75,57880.0,40.6624,40.7769,40.6297,40.6788,57880.0
2018-10-26 15:25:00,49.73,49.84,49.67,49.78,66859.0,40.6624,40.7524,40.6134,40.7033,66859.0
2018-10-26 15:30:00,49.77,49.77,49.56,49.59,80712.0,40.6951,40.6951,40.5234,40.5479,80712.0
2018-10-26 15:35:00,49.58,49.88,49.55,49.78,79944.0,40.5398,40.7851,40.5152,40.7033,79944.0
2018-10-26 15:40:00,49.78,49.83,49.59,49.6,112634.0,40.7033,40.7442,40.5479,40.5561,112634.0
2018-10-26 15:45:00,49.59,50.02,49.56,49.95,113184.0,40.5479,40.8995,40.5234,40.8423,113184.0
2018-10-26 15:50:00,49.96,50.15,49.96,50.06,118647.0,40.8505,41.0058,40.8505,40.9322,118647.0
2018-10-26 15:55:00,50.06,50.06,49.75,49.92,259224.0,40.9322,40.9322,40.6788,40.8178,259224.0
2018-10-29 09:30:00,50.61,50.65,50.4,50.5,33783.0,41.382,41.4147,41.2103,41.292,33783.0
2018-10-29 09:35:00,50.47,50.57,50.33,50.48,32643.0,41.2675,41.3493,41.153,41.2757,32643.0
2018-10-29 09:40:00,50.46,50.61,50.45,50.54,22304.0,41.2593,41.382,41.2511,41.3247,22304.0
2018-10-29 09:45:00,50.55,50.83,50.52,50.66,36599.0,41.3329,41.5619,41.3084,41.4228,36599.0
2018-10-29 09:50:00,50.68,50.68,50.52,50.66,19185.0,41.4392,41.4392,41.3084,41.4228,19185.0
2018-10-29 09:55:00,50.65,50.83,50.65,50.78,13737.0,41.4147,41.5619,41.4147,41.521,13737.0
2018-10-29 10:00:00,50.81,51.2,50.81,51.17,16107.0,41.5455,41.8644,41.5455,41.8399,16107.0
2018-10-29 10:05:00,51.16,51.19,51.08,51.14,11793.0,41.8317,41.8562,41.7663,41.8153,11793.0
2018-10-29 10:10:00,51.16,51.21,51.11,51.13,13146.0,41.8317,41.8726,41.7908,41.8071,13146.0
2018-10-29 10:15:00,51.14,51.28,51.14,51.28,16948.0,41.8153,41.9298,41.8153,41.9298,16948.0
2018-10-29 10:20:00,51.28,51.34,51.26,51.33,16761.0,41.9298,41.9789,41.9134,41.9707,16761.0
2018-10-29 10:25:00,51.32,51.41,51.28,51.4,18208.0,41.9625,42.0361,41.9298,42.0279,18208.0
2018-10-29 10:30:00,51.4,51.44,51.28,51.33,19109.0,42.0279,42.0606,41.9298,41.9707,19109.0
2018-10-29 10:35:00,51.32,51.32,51.18,51.24,12836.0,41.9625,41.9625,41.848,41.8971,12836.0
2018-10-29 10:40:00,51.24,51.31,51.19,51.27,10426.0,41.8971,41.9543,41.8562,41.9216,10426.0
2018-10-29 10:45:00,51.28,51.33,51.12,51.16,21217.0,41.9298,41.9707,41.799,41.8317,21217.0
2018-10-29 10:50:00,51.15,51.34,51.14,51.34,23707.0,41.8235,41.9789,41.8153,41.9789,23707.0
2018-10-29 10:55:00,51.34,51.35,51.18,51.24,13176.0,41.9789,41.987,41.848,41.8971,13176.0
2018-10-29 11:00:00,51.25,51.28,51.14,51.14,14002.0,41.9053,41.9298,41.8153,41.8153,14002.0
2018-10-29 11:05:00,51.13,51.18,51.03,51.03,15264.0,41.8071,41.848,41.7254,41.7254,15264.0
2018-10-29 11:10:00,51.02,51.11,50.95,50.97,12740.0,41.7172,41.7908,41.66,41.6763,12740.0
2018-10-29 11:15:00,50.96,50.99,50.85,50.86,14871.0,41.6681,41.6927,41.5782,41.5864,14871.0
2018-10-29 11:20:00,50.87,50.95,50.85,50.95,10200.0,41.5946,41.66,41.5782,41.66,10200.0
2018-10-29 11:25:00,50.95,50.99,50.93,50.98,11257.0,41.66,41.6927,41.6436,41.6845,11257.0
2018-10-29 11:30:00,50.98,51.04,50.97,51.02,15594.0,41.6845,41.7336,41.6763,41.7172,15594.0
2018-10-29 11:35:00,51.03,51.04,50.89,51.0,23674.0,41.7254,41.7336,41.6109,41.7009,23674.0
2018-10-29 11:40:00,51.0,51.06,50.97,51.02,19439.0,41.7009,41.7499,41.6763,41.7172,19439.0
2018-10-29 11:45:00,51.02,51.03,50.96,50.99,12445.0,41.7172,41.7254,41.6681,41.6927,12445.0
2018-10-29 11:50:00,51.0,51.02,50.83,50.83,22260.0,41.7009,41.7172,41.5619,41.5619,22260.0
2018-10-29 11:55:00,50.82,50.84,50.67,50.68,24355.0,41.5537,41.57,41.431,41.4392,24355.0
2018-10-29 12:00:00,50.67,50.81,50.66,50.78,18657.0,41.431,41.5455,41.4228,41.521,18657.0
2018-10-29 12:05:00,50.79,50.79,50.69,50.69,14735.0,41.5291,41.5291,41.4474,41.4474,14735.0
2018-10-29 12:10:00,50.69,50.71,50.63,50.67,14200.0,41.4474,41.4637,41.3983,41.431,14200.0
2018-10-29 12:15:00,50.66,50.79,50.66,50.72,13950.0,41.4228,41.5291,41.4228,41.4719,13950.0
2018-10-29 12:20:00,50.72,50.75,50.6,50.71,20048.0,41.4719,41.4964,41.3738,41.4637,20048.0
2018-10-29 12:25:00,50.71,50.74,50.65,50.74,30000.0,41.4637,41.4883,41.4147,41.4883,30000.0
2018-10-29 12:30:00,50.77,50.79,50.65,50.75,16598.0,41.5128,41.5291,41.4147,41.4964,16598.0
2018-10-29 12:35:00,50.79,50.91,50.79,50.84,18331.0,41.5291,41.6273,41.5291,41.57,18331.0
2018-10-29 12:40:00,50.85,50.96,50.83,50.84,28500.0,41.5782,41.6681,41.5619,41.57,28500.0
2018-10-29 12:45:00,50.84,50.87,50.76,50.77,23890.0,41.57,41.5946,41.5046,41.5128,23890.0
2018-10-29 12:50:00,50.77,50.83,50.73,50.74,16138.0,41.5128,41.5619,41.4801,41.4883,16138.0
2018-10-29 12:55:00,50.72,50.77,50.64,50.71,13556.0,41.4719,41.5128,41.4065,41.4637,13556.0
2018-10-29 13:00:00,50.71,50.85,50.71,50.83,51326.0,41.4637,41.5782,41.4637,41.5619,51326.0
2018-10-29 13:05:00,50.82,50.94,50.77,50.94,14871.0,41.5537,41.6518,41.5128,41.6518,14871.0
2018-10-29 13:10:00,50.93,50.94,50.85,50.89,12759.0,41.6436,41.6518,41.5782,41.6109,12759.0
2018-10-29 13:15:00,50.88,50.92,50.84,50.88,9625.0,41.6027,41.6354,41.57,41.6027,9625.0
2018-10-29 13:20:00,50.87,50.93,50.85,50.88,14362.0,41.5946,41.6436,41.5782,41.6027,14362.0
2018-10-29 13:25:00,50.88,50.88,50.74,50.76,15433.0,41.6027,41.6027,41.4883,41.5046,15433.0
2018-10-29 13:30:00,50.77,50.9,50.76,50.89,38892.0,41.5128,41.6191,41.5046,41.6109,38892.0
2018-10-29 13:35:00,50.89,50.89,50.8,50.86,17534.0,41.6109,41.6109,41.5373,41.5864,17534.0
2018-10-29 13:40:00,50.85,50.9,50.78,50.88,15291.0,41.5782,41.6191,41.521,41.6027,15291.0
2018-10-29 13:45:00,50.88,50.94,50.77,50.82,17371.0,41.6027,41.6518,41.5128,41.5537,17371.0
2018-10-29 13:50:00,50.8,50.94,50.8,50.85,14249.0,41.5373,41.6518,41.5373,41.5782,14249.0
2018-10-29 13:55:00,50.83,50.87,50.75,50.75,12696.0,41.5619,41.5946,41.4964,41.4964,12696.0
2018-10-29 14:00:00,50.75,50.75,50.58,50.68,21626.0,41.4964,41.4964,41.3574,41.4392,21626.0
2018-10-29 14:05:00,50.68,50.71,50.62,50.67,15180.0,41.4392,41.4637,41.3901,41.431,15180.0
2018-10-29 14:10:00,50.67,50.68,50.44,50.46,29856.0,41.431,41.4392,41.243,41.2593,29856.0
2018-10-29 14:15:00,50.45,50.52,50.35,50.52,22752.0,41.2511,41.3084,41.1694,41.3084,22752.0
2018-10-29 14:20:00,50.5,50.56,50.44,50.47,17388.0,41.292,41.3411,41.243,41.2675,17388.0
2018-10-29 14:25:00,50.47,50.54,50.43,50.44,31498.0,41.2675,41.3247,41.2348,41.243,31498.0
2018-10-29 14:30:00,50.43,50.49,50.38,50.41,16729.0,41.2348,41.2838,41.1939,41.2184,16729.0
2018-10-29 14:35:00,50.4,50.5,50.39,50.43,20172.0,41.2103,41.292,41.2021,41.2348,20172.0
2018-10-29 14:40:00,50.44,50.59,50.43,50.54,17521.0,41.243,41.3656,41.2348,41.3247,17521.0
2018-10-29 14:45:00,50.52,50.58,50.42,50.44,18214.0,41.3084,41.3574,41.2266,41.243,18214.0
2018-10-29 14:50:00,50.44,50.44,50.3,50.32,21341.0,41.243,41.243,41.1285,41.1448,21341.0
2018-10-29 14:55:00,50.32,50.37,50.24,50.28,36328.0,41.1448,41.1857,41.0794,41.1121,36328.0
2018-10-29 15:00:00,50.28,50.28,50.18,50.24,28246.0,41.1121,41.1121,41.0304,41.0794,28246.0
2018-10-29 15:05:00,50.23,50.27,50.14,50.2,32935.0,41.0713,41.104,40.9977,41.0467,32935.0
2018-10-29 15:10:00,50.2,50.24,50.01,50.06,26393.0,41.0467,41.0794,40.8914,40.9322,26393.0
2018-10-29 15:15:00,50.05,50.27,50.0,50.24,28048.0,40.9241,41.104,40.8832,41.0794,28048.0
2018-10-29 15:20:00,50.23,50.23,50.02,50.08,38407.0,41.0713,41.0713,40.8995,40.9486,38407.0
2018-10-29 15:25:00,50.07,50.11,49.97,49.98,73252.0,40.9404,40.9731,40.8587,40.8668,73252.0
2018-10-29 15:30:00,49.97,50.03,49.84,49.95,66965.0,40.8587,40.9077,40.7524,40.8423,66965.0
2018-10-29 15:35:00,49.94,49.95,49.82,49.89,81780.0,40.8341,40.8423,40.736,40.7932,81780.0
2018-10-29 15:40:00,49.88,49.89,49.63,49.7,49544.0,40.7851,40.7932,40.5807,40.6379,49544.0
2018-10-29 15:45:00,49.68,50.2,49.62,50.16,82091.0,40.6215,41.0467,40.5725,41.014,82091.0
2018-10-29 15:50:00,50.14,50.26,50.1,50.23,84855.0,40.9977,41.0958,40.965,41.0713,84855.0
2018-10-29 15:55:00,50.23,50.31,50.07,50.27,143368.0,41.0713,41.1367,40.9404,41.104,143368.0
2018-10-30 09:30:00,50.38,50.38,50.0,50.15,35800.0,41.1939,41.1939,40.8832,41.0058,35800.0
2018-10-30 09:35:00,50.14,50.53,50.1,50.4,67173.0,40.9977,41.3166,40.965,41.2103,67173.0
2018-10-30 09:40:00,50.43,50.73,50.4,50.68,37168.0,41.2348,41.4801,41.2103,41.4392,37168.0
2018-10-30 09:45:00,50.68,50.78,50.6,50.78,56920.0,41.4392,41.521,41.3738,41.521,56920.0
2018-10-30 09:50:00,50.8,50.87,50.68,50.87,32685.0,41.5373,41.5946,41.4392,41.5946,32685.0
2018-10-30 09:55:00,50.87,51.14,50.86,51.1,27424.0,41.5946,41.8153,41.5864,41.7826,27424.0
2018-10-30 10:00:00,51.13,51.2,51.0,51.1,56873.0,41.8071,41.8644,41.7009,41.7826,56873.0
2018-10-30 10:05:00,51.1,51.16,51.07,51.12,114247.0,41.7826,41.8317,41.7581,41.799,114247.0
2018-10-30 10:10:00,51.11,51.31,51.1,51.31,41640.0,41.7908,41.9543,41.7826,41.9543,41640.0
2018-10-30 10:15:00,51.3,51.44,51.22,51.29,55325.0,41.9462,42.0606,41.8807,41.938,55325.0
2018-10-30 10:20:00,51.3,51.37,51.24,51.37,51481.0,41.9462,42.0034,41.8971,42.0034,51481.0
2018-10-30 10:25:00,51.36,51.39,51.23,51.25,48331.0,41.9952,42.0197,41.8889,41.9053,48331.0
2018-10-30 10:30:00,51.25,51.28,51.13,51.23,47447.0,41.9053,41.9298,41.8071,41.8889,47447.0
2018-10-30 10:35:00,51.22,51.24,50.98,51.11,94733.0,41.8807,41.8971,41.6845,41.7908,94733.0
2018-10-30 10:40:00,51.1,51.11,51.0,51.01,42214.0,41.7826,41.7908,41.7009,41.709,42214.0
2018-10-30 10:45:00,51.01,51.09,50.99,51.03,71672.0,41.709,41.7744,41.6927,41.7254,71672.0
2018-10-30 10:50:00,51.03,51.1,50.84,50.86,60263.0,41.7254,41.7826,41.57,41.5864,60263.0
2018-10-30 10:55:00,50.85,50.97,50.79,50.87,93137.0,41.5782,41.6763,41.5291,41.5946,93137.0
2018-10-30 11:00:00,50.88,50.93,50.75,50.81,146350.0,41.6027,41.6436,41.4964,41.5455,146350.0
2018-10-30 11:05:00,50.8,51.07,50.79,51.05,68702.0,41.5373,41.7581,41.5291,41.7417,68702.0
2018-10-30 11:10:00,51.04,51.04,50.77,50.81,57329.0,41.7336,41.7336,41.5128,41.5455,57329.0
2018-10-30 11:15:00,50.81,50.89,50.76,50.83,30942.0,41.5455,41.6109,41.5046,41.5619,30942.0
2018-10-30 11:20:00,50.85,51.02,50.84,51.0,58796.0,41.5782,41.7172,41.57,41.7009,58796.0
2018-10-30 11:25:00,51.01,51.28,51.0,51.22,36211.0,41.709,41.9298,41.7009,41.8807,36211.0
2018-10-30 11:30:00,51.23,51.27,51.19,51.21,40163.0,41.8889,41.9216,41.8562,41.8726,40163.0
2018-10-30 11:35:00,51.22,51.33,51.21,51.29,17955.0,41.8807,41.9707,41.8726,41.938,17955.0
2018-10-30 11:40:00,51.28,51.43,51.28,51.37,22821.0,41.9298,42.0524,41.9298,42.0034,22821.0
2018-10-30 11:45:00,51.38,51.5,51.33,51.47,29946.0,42.0116,42.1097,41.9707,42.0852,29946.0
2018-10-30 11:50:00,51.46,51.47,51.27,51.29,75545.0,42.077,42.0852,41.9216,41.938,75545.0
2018-10-30 11:55:00,51.3,51.43,51.21,51.37,70033.0,41.9462,42.0524,41.8726,42.0034,70033.0
2018-10-30 12:00:00,51.38,51.42,51.27,51.41,39845.0,42.0116,42.0443,41.9216,42.0361,39845.0
2018-10-30 12:05:00,51.4,51.47,51.21,51.28,28691.0,42.0279,42.0852,41.8726,41.9298,28691.0
2018-10-30 12:10:00,51.3,51.39,51.17,51.27,37386.0,41.9462,42.0197,41.8399,41.9216,37386.0
2018-10-30 12:15:00,51.26,51.33,51.15,51.18,35477.0,41.9134,41.9707,41.8235,41.848,35477.0
2018-10-30 12:20:00,51.18,51.26,51.18,51.24,29575.0,41.848,41.9134,41.848,41.8971,29575.0
2018-10-30 12:25:00,51.24,51.27,51.2,51.24,13184.0,41.8971,41.9216,41.8644,41.8971,13184.0
2018-10-30 12:30:00,51.23,51.24,51.02,51.04,16547.0,41.8889,41.8971,41.7172,41.7336,16547.0
2018-10-30 12:35:00,51.04,51.15,51.03,51.13,14586.0,41.7336,41.8235,41.7254,41.8071,14586.0
2018-10-30 12:40:00,51.13,51.16,51.05,51.08,13375.0,41.8071,41.8317,41.7417,41.7663,13375.0
2018-10-30 12:45:00,51.08,51.17,51.04,51.17,12061.0,41.7663,41.8399,41.7336,41.8399,12061.0
2018-10-30 12:50:00,51.16,51.2,51.1,51.1,15253.0,41.8317,41.8644,41.7826,41.7826,15253.0
2018-10-30 12:55:00,51.1,51.11,50.89,50.9,14417.0,41.7826,41.7908,41.6109,41.6191,14417.0
2018-10-30 13:00:00,50.89,50.98,50.85,50.91,17775.0,41.6109,41.6845,41.5782,41.6273,17775.0
2018-10-30 13:05:00,50.92,51.01,50.92,50.98,17735.0,41.6354,41.709,41.6354,41.6845,17735.0
2018-10-30 13:10:00,50.97,50.98,50.85,50.86,18137.0,41.6763,41.6845,41.5782,41.5864,18137.0
2018-10-30 13:15:00,50.87,51.1,50.86,51.06,24671.0,41.5946,41.7826,41.5864,41.7499,24671.0
2018-10-30 13:20:00,51.03,51.11,50.95,51.02,15315.0,41.7254,41.7908,41.66,41.7172,15315.0
2018-10-30 13:25:00,51.01,51.01,50.87,50.9,16152.0,41.709,41.709,41.5946,41.6191,16152.0
2018-10-30 13:30:00,50.91,50.94,50.82,50.85,17236.0,41.6273,41.6518,41.5537,41.5782,17236.0
2018-10-30 13:35:00,50.84,50.93,50.83,50.89,9703.0,41.57,41.6436,41.5619,41.6109,9703.0
2018-10-30 13:40:00,50.88,51.02,50.85,51.01,16879.0,41.6027,41.7172,41.5782,41.709,16879.0
2018-10-30 13:45:00,51.01,51.06,50.94,51.03,13715.0,41.709,41.7499,41.6518,41.7254,13715.0
2018-10-30 13:50:00,51.02,51.05,50.97,50.97,19895.0,41.7172,41.7417,41.6763,41.6763,19895.0
2018-10-30 13:55:00,50.97,51.05,50.95,51.04,66899.0,41.6763,41.7417,41.66,41.7336,66899.0
2018-10-30 14:00:00,51.05,51.09,50.87,50.9,38110.0,41.7417,41.7744,41.5946,41.6191,38110.0
2018-10-30 14:05:00,50.89,50.93,50.79,50.8,14094.0,41.6109,41.6436,41.5291,41.5373,14094.0
2018-10-30 14:10:00,50.79,50.89,50.76,50.88,16251.0,41.5291,41.6109,41.5046,41.6027,16251.0
2018-10-30 14:15:00,50.88,50.92,50.85,50.9,20462.0,41.6027,41.6354,41.5782,41.6191,20462.0
2018-10-30 14:20:00,50.9,51.04,50.89,51.01,20200.0,41.6191,41.7336,41.6109,41.709,20200.0
2018-10-30 14:25:00,51.01,51.05,50.89,50.94,24356.0,41.709,41.7417,41.6109,41.6518,24356.0
2018-10-30 14:30:00,50.94,51.04,50.84,51.02,22157.0,41.6518,41.7336,41.57,41.7172,22157.0
2018-10-30 14:35:00,51.0,51.0,50.87,50.88,24658.0,41.7009,41.7009,41.5946,41.6027,24658.0
2018-10-30 14:40:00,50.88,50.93,50.81,50.92,18145.0,41.6027,41.6436,41.5455,41.6354,18145.0
2018-10-30 14:45:00,50.91,50.96,50.88,50.96,39346.0,41.6273,41.6681,41.6027,41.6681,39346.0
2018-10-30 14:50:00,50.94,51.14,50.94,51.05,32214.0,41.6518,41.8153,41.6518,41.7417,32214.0
2018-10-30 14:55:00,51.05,51.22,51.03,51.13,25632.0,41.7417,41.8807,41.7254,41.8071,25632.0
2018-10-30 15:00:00,51.15,51.17,50.96,51.03,23910.0,41.8235,41.8399,41.6681,41.7254,23910.0
2018-10-30 15:05:00,51.03,51.11,51.0,51.1,25451.0,41.7254,41.7908,41.7009,41.7826,25451.0
2018-10-30 15:10:00,51.08,51.2,51.07,51.12,114540.0,41.7663,41.8644,41.7581,41.799,114540.0
2018-10-30 15:15:00,51.13,51.18,51.04,51.07,24034.0,41.8071,41.848,41.7336,41.7581,24034.0
2018-10-30 15:20:00,51.07,51.07,51.01,51.05,54514.0,41.7581,41.7581,41.709,41.7417,54514.0
2018-10-30 15:25:00,51.05,51.19,51.03,51.16,66114.0,41.7417,41.8562,41.7254,41.8317,66114.0
2018-10-30 15:30:00,51.16,51.26,51.13,51.24,62818.0,41.8317,41.9134,41.8071,41.8971,62818.0
2018-10-30 15:35:00,51.24,51.29,51.16,51.17,50168.0,41.8971,41.938,41.8317,41.8399,50168.0
2018-10-30 15:40:00,51.18,51.27,51.17,51.25,50539.0,41.848,41.9216,41.8399,41.9053,50539.0
2018-10-30 15:45:00,51.28,51.39,51.21,51.37,84488.0,41.9298,42.0197,41.8726,42.0034,84488.0
2018-10-30 15:50:00,51.36,51.5,51.36,51.49,67816.0,41.9952,42.1097,41.9952,42.1015,67816.0
2018-10-30 15:55:00,51.48,51.61,51.44,51.56,196158.0,42.0933,42.1996,42.0606,42.1587,196158.0
2018-10-31 09:30:00,51.7,51.8,51.13,51.16,45077.0,42.2732,42.355,41.8071,41.8317,45077.0
2018-10-31 09:35:00,51.16,51.48,51.12,51.45,24673.0,41.8317,42.0933,41.799,42.0688,24673.0
2018-10-31 09:40:00,51.45,51.74,51.45,51.74,23977.0,42.0688,42.3059,42.0688,42.3059,23977.0
2018-10-31 09:45:00,51.71,51.71,51.31,51.37,29279.0,42.2814,42.2814,41.9543,42.0034,29279.0
2018-10-31 09:50:00,51.4,51.54,51.27,51.29,36428.0,42.0279,42.1424,41.9216,41.938,36428.0
2018-10-31 09:55:00,51.28,51.34,51.17,51.17,39232.0,41.9298,41.9789,41.8399,41.8399,39232.0
2018-10-31 10:00:00,51.14,51.17,50.94,50.96,49918.0,41.8153,41.8399,41.6518,41.6681,49918.0
2018-10-31 10:05:00,50.96,50.96,50.75,50.8,33597.0,41.6681,41.6681,41.4964,41.5373,33597.0
2018-10-31 10:10:00,50.79,50.8,50.56,50.6,60793.0,41.5291,41.5373,41.3411,41.3738,60793.0
2018-10-31 10:15:00,50.61,50.84,50.59,50.75,72014.0,41.382,41.57,41.3656,41.4964,72014.0
2018-10-31 10:20:00,50.76,50.79,50.61,50.78,59999.0,41.5046,41.5291,41.382,41.521,59999.0
2018-10-31 10:25:00,50.79,50.9,50.72,50.86,28262.0,41.5291,41.6191,41.4719,41.5864,28262.0
2018-10-31 10:30:00,50.86,50.99,50.8,50.98,26083.0,41.5864,41.6927,41.5373,41.6845,26083.0
2018-10-31 10:35:00,50.98,51.14,50.98,51.14,19927.0,41.6845,41.8153,41.6845,41.8153,19927.0
2018-10-31 10:40:00,51.13,51.21,51.07,51.16,22862.0,41.8071,41.8726,41.7581,41.8317,22862.0
2018-10-31 10:45:00,51.16,51.17,51.0,51.02,30641.0,41.8317,41.8399,41.7009,41.7172,30641.0
2018-10-31 10:50:00,51.03,51.1,50.98,51.08,18011.0,41.7254,41.7826,41.6845,41.7663,18011.0
2018-10-31 10:55:00,51.08,51.24,51.02,51.2,25084.0,41.7663,41.8971,41.7172,41.8644,25084.0
2018-10-31 11:00:00,51.19,51.2,51.02,51.04,28041.0,41.8562,41.8644,41.7172,41.7336,28041.0
2018-10-31 11:05:00,51.04,51.1,50.99,51.04,26359.0,41.7336,41.7826,41.6927,41.7336,26359.0
2018-10-31 11:10:00,51.04,51.16,51.03,51.14,24103.0,41.7336,41.8317,41.7254,41.8153,24103.0
2018-10-31 11:15:00,51.14,51.14,51.05,51.07,16261.0,41.8153,41.8153,41.7417,41.7581,16261.0
2018-10-31 11:20:00,51.07,51.14,51.07,51.13,16009.0,41.7581,41.8153,41.7581,41.8071,16009.0
2018-10-31 11:25:00,51.12,51.16,51.09,51.12,21656.0,41.799,41.8317,41.7744,41.799,21656.0
2018-10-31 11:30:00,51.12,51.12,50.96,50.96,15260.0,41.799,41.799,41.6681,41.6681,15260.0
2018-10-31 11:35:00,50.95,51.04,50.93,51.03,17298.0,41.66,41.7336,41.6436,41.7254,17298.0
2018-10-31 11:40:00,51.05,51.08,50.85,50.85,30468.0,41.7417,41.7663,41.5782,41.5782,30468.0
2018-10-31 11:45:00,50.85,50.92,50.81,50.84,19213.0,41.5782,41.6354,41.5455,41.57,19213.0
2018-10-31 11:50:00,50.85,50.86,50.79,50.81,45776.0,41.5782,41.5864,41.5291,41.5455,45776.0
2018-10-31 11:55:00,50.82,50.82,50.47,50.58,125461.0,41.5537,41.5537,41.2675,41.3574,125461.0
2018-10-31 12:00:00,50.58,50.62,50.31,50.35,65149.0,41.3574,41.3901,41.1367,41.1694,65149.0
2018-10-31 12:05:00,50.34,50.41,50.29,50.36,48461.0,41.1612,41.2184,41.1203,41.1775,48461.0
2018-10-31 12:10:00,50.35,50.49,50.35,50.42,30052.0,41.1694,41.2838,41.1694,41.2266,30052.0
2018-10-31 12:15:00,50.43,50.43,50.27,50.31,81571.0,41.2348,41.2348,41.104,41.1367,81571.0
2018-10-31 12:20:00,50.32,50.32,50.27,50.29,43521.0,41.1448,41.1448,41.104,41.1203,43521.0
2018-10-31 12:25:00,50.28,50.3,50.13,50.2,63090.0,41.1121,41.1285,40.9895,41.0467,63090.0
2018-10-31 12:30:00,50.2,50.25,50.16,50.2,38816.0,41.0467,41.0876,41.014,41.0467,38816.0
2018-10-31 12:35:00,50.2,50.43,50.2,50.43,37168.0,41.0467,41.2348,41.0467,41.2348,37168.0
2018-10-31 12:40:00,50.44,50.55,50.4,50.48,29430.0,41.243,41.3329,41.2103,41.2757,29430.0
2018-10-31 12:45:00,50.48,50.5,50.39,50.41,23475.0,41.2757,41.292,41.2021,41.2184,23475.0
2018-10-31 12:50:00,50.4,50.47,50.33,50.46,20144.0,41.2103,41.2675,41.153,41.2593,20144.0
2018-10-31 12:55:00,50.47,50.62,50.46,50.6,29028.0,41.2675,41.3901,41.2593,41.3738,29028.0
2018-10-31 13:00:00,50.6,50.65,50.55,50.64,27602.0,41.3738,41.4147,41.3329,41.4065,27602.0
2018-10-31 13:05:00,50.64,50.78,50.64,50.75,16193.0,41.4065,41.521,41.4065,41.4964,16193.0
2018-10-31 13:10:00,50.75,50.89,50.74,50.81,21655.0,41.4964,41.6109,41.4883,41.5455,21655.0
2018-10-31 13:15:00,50.81,50.81,50.72,50.72,16646.0,41.5455,41.5455,41.4719,41.4719,16646.0
2018-10-31 13:20:00,50.73,50.78,50.72,50.78,22076.0,41.4801,41.521,41.4719,41.521,22076.0
2018-10-31 13:25:00,50.78,50.79,50.67,50.67,15410.0,41.521,41.5291,41.431,41.431,15410.0
2018-10-31 13:30:00,50.68,50.72,50.61,50.63,18752.0,41.4392,41.4719,41.382,41.3983,18752.0
2018-10-31 13:35:00,50.63,50.64,50.56,50.62,22839.0,41.3983,41.4065,41.3411,41.3901,22839.0
2018-10-31 13:40:00,50.61,50.72,50.57,50.72,17643.0,41.382,41.4719,41.3493,41.4719,17643.0
2018-10-31 13:45:00,50.72,50.83,50.7,50.81,27546.0,41.4719,41.5619,41.4556,41.5455,27546.0
2018-10-31 13:50:00,50.81,50.84,50.78,50.82,21921.0,41.5455,41.57,41.521,41.5537,21921.0
2018-10-31 13:55:00,50.82,50.84,50.78,50.78,21172.0,41.5537,41.57,41.521,41.521,21172.0
2018-10-31 14:00:00,50.79,50.87,50.77,50.85,20321.0,41.5291,41.5946,41.5128,41.5782,20321.0
2018-10-31 14:05:00,50.85,50.89,50.82,50.88,18210.0,41.5782,41.6109,41.5537,41.6027,18210.0
2018-10-31 14:10:00,50.88,50.97,50.87,50.96,32303.0,41.6027,41.6763,41.5946,41.6681,32303.0
2018-10-31 14:15:00,50.96,51.13,50.96,51.11,28570.0,41.6681,41.8071,41.6681,41.7908,28570.0
2018-10-31 14:20:00,51.12,51.14,51.06,51.14,14661.0,41.799,41.8153,41.7499,41.8153,14661.0
2018-10-31 14:25:00,51.14,51.14,51.1,51.13,15868.0,41.8153,41.8153,41.7826,41.8071,15868.0
2018-10-31 14:30:00,51.12,51.12,51.0,51.01,22971.0,41.799,41.799,41.7009,41.709,22971.0
2018-10-31 14:35:00,51.02,51.08,50.99,51.06,19178.0,41.7172,41.7663,41.6927,41.7499,19178.0
2018-10-31 14:40:00,51.06,51.14,51.06,51.08,20720.0,41.7499,41.8153,41.7499,41.7663,20720.0
2018-10-31 14:45:00,51.09,51.1,51.02,51.03,16354.0,41.7744,41.7826,41.7172,41.7254,16354.0
2018-10-31 14:50:00,51.02,51.1,51.0,51.1,20761.0,41.7172,41.7826,41.7009,41.7826,20761.0
2018-10-31 14:55:00,51.1,51.14,51.08,51.1,18431.0,41.7826,41.8153,41.7663,41.7826,18431.0
2018-10-31 15:00:00,51.1,51.23,51.08,51.2,32901.0,41.7826,41.8889,41.7663,41.8644,32901.0
2018-10-31 15:05:00,51.2,51.21,51.11,51.11,24168.0,41.8644,41.8726,41.7908,41.7908,24168.0
2018-10-31 15:10:00,51.11,51.16,51.07,51.15,22183.0,41.7908,41.8317,41.7581,41.8235,22183.0
2018-10-31 15:15:00,51.15,51.23,51.12,51.15,40728.0,41.8235,41.8889,41.799,41.8235,40728.0
2018-10-31 15:20:00,51.14,51.16,50.99,51.03,38266.0,41.8153,41.8317,41.6927,41.7254,38266.0
2018-10-31 15:25:00,51.03,51.03,50.87,50.95,31558.0,41.7254,41.7254,41.5946,41.66,31558.0
2018-10-31 15:30:00,50.93,50.99,50.84,50.9,76316.0,41.6436,41.6927,41.57,41.6191,76316.0
2018-10-31 15:35:00,50.9,50.94,50.84,50.85,77806.0,41.6191,41.6518,41.57,41.5782,77806.0
2018-10-31 15:40:00,50.85,50.94,50.82,50.82,66853.0,41.5782,41.6518,41.5537,41.5537,66853.0
2018-10-31 15:45:00,50.83,50.89,50.66,50.68,67964.0,41.5619,41.6109,41.4228,41.4392,67964.0
2018-10-31 15:50:00,50.69,50.75,50.67,50.69,82024.0,41.4474,41.4964,41.431,41.4474,82024.0
2018-10-31 15:55:00,50.7,50.73,50.53,50.58,368553.0,41.4556,41.4801,41.3166,41.3574,368553.0
2018-11-01 09:30:00,50.6,50.94,50.54,50.94,79526.0,41.3738,41.6518,41.3247,41.6518,79526.0
2018-11-01 09:35:00,50.94,51.18,50.88,51.16,64071.0,41.6518,41.848,41.6027,41.8317,64071.0
2018-11-01 09:40:00,51.16,51.22,50.97,51.16,47275.0,41.8317,41.8807,41.6763,41.8317,47275.0
2018-11-01 09:45:00,51.14,51.21,51.05,51.2,50660.0,41.8153,41.8726,41.7417,41.8644,50660.0
2018-11-01 09:50:00,51.2,51.42,51.15,51.35,29360.0,41.8644,42.0443,41.8235,41.987,29360.0
2018-11-01 09:55:00,51.35,51.43,51.33,51.38,21426.0,41.987,42.0524,41.9707,42.0116,21426.0
2018-11-01 10:00:00,51.37,51.44,51.29,51.34,34788.0,42.0034,42.0606,41.938,41.9789,34788.0
2018-11-01 10:05:00,51.34,51.39,51.19,51.33,37526.0,41.9789,42.0197,41.8562,41.9707,37526.0
2018-11-01 10:10:00,51.35,51.61,51.35,51.58,44987.0,41.987,42.1996,41.987,42.1751,44987.0
2018-11-01 10:15:00,51.58,51.66,51.48,51.49,31248.0,42.1751,42.2405,42.0933,42.1015,31248.0
2018-11-01 10:20:00,51.51,51.57,51.43,51.54,47713.0,42.1179,42.1669,42.0524,42.1424,47713.0
2018-11-01 10:25:00,51.55,51.64,51.55,51.61,34439.0,42.1506,42.2242,42.1506,42.1996,34439.0
2018-11-01 10:30:00,51.61,51.71,51.54,51.65,36832.0,42.1996,42.2814,42.1424,42.2323,36832.0
2018-11-01 10:35:00,51.65,51.68,51.56,51.56,21817.0,42.2323,42.2569,42.1587,42.1587,21817.0
2018-11-01 10:40:00,51.56,51.56,51.45,51.52,15544.0,42.1587,42.1587,42.0688,42.126,15544.0
2018-11-01 10:45:00,51.51,51.59,51.49,51.58,23814.0,42.1179,42.1833,42.1015,42.1751,23814.0
2018-11-01 10:50:00,51.58,51.68,51.58,51.64,18147.0,42.1751,42.2569,42.1751,42.2242,18147.0
2018-11-01 10:55:00,51.64,51.69,51.58,51.69,26491.0,42.2242,42.265,42.1751,42.265,26491.0
2018-11-01 11:00:00,51.69,51.72,51.46,51.5,25029.0,42.265,42.2896,42.077,42.1097,25029.0
2018-11-01 11:05:00,51.5,51.56,51.43,51.48,29276.0,42.1097,42.1587,42.0524,42.0933,29276.0
2018-11-01 11:10:00,51.5,51.62,51.47,51.61,22345.0,42.1097,42.2078,42.0852,42.1996,22345.0
2018-11-01 11:15:00,51.62,51.78,51.6,51.77,19112.0,42.2078,42.3386,42.1915,42.3305,19112.0
2018-11-01 11:20:00,51.77,51.9,51.76,51.83,21428.0,42.3305,42.4368,42.3223,42.3795,21428.0
2018-11-01 11:25:00,51.82,51.89,51.78,51.78,20362.0,42.3713,42.4286,42.3386,42.3386,20362.0
2018-11-01 11:30:00,51.78,51.8,51.68,51.72,18775.0,42.3386,42.355,42.2569,42.2896,18775.0
2018-11-01 11:35:00,51.72,51.73,51.57,51.58,43416.0,42.2896,42.2977,42.1669,42.1751,43416.0
2018-11-01 11:40:00,51.59,51.61,51.52,51.54,18779.0,42.1833,42.1996,42.126,42.1424,18779.0
2018-11-01 11:45:00,51.55,51.57,51.45,51.54,21027.0,42.1506,42.1669,42.0688,42.1424,21027.0
2018-11-01 11:50:00,51.54,51.55,51.46,51.5,20979.0,42.1424,42.1506,42.077,42.1097,20979.0
2018-11-01 11:55:00,51.51,51.6,51.48,51.49,24411.0,42.1179,42.1915,42.0933,42.1015,24411.0
2018-11-01 12:00:00,51.49,51.5,51.4,51.45,16730.0,42.1015,42.1097,42.0279,42.0688,16730.0
2018-11-01 12:05:00,51.46,51.53,51.44,51.51,15289.0,42.077,42.1342,42.0606,42.1179,15289.0
2018-11-01 12:10:00,51.5,51.52,51.44,51.52,21537.0,42.1097,42.126,42.0606,42.126,21537.0
2018-11-01 12:15:00,51.52,51.53,51.38,51.38,19416.0,42.126,42.1342,42.0116,42.0116,19416.0
2018-11-01 12:20:00,51.39,51.51,51.39,51.5,11464.0,42.0197,42.1179,42.0197,42.1097,11464.0
2018-11-01 12:25:00,51.51,51.63,51.5,51.61,30379.0,42.1179,42.216,42.1097,42.1996,30379.0
2018-11-01 12:30:00,51.62,51.69,51.59,51.65,36083.0,42.2078,42.265,42.1833,42.2323,36083.0
2018-11-01 12:35:00,51.65,51.65,51.54,51.58,24629.0,42.2323,42.2323,42.1424,42.1751,24629.0
2018-11-01 12:40:00,51.59,51.65,51.58,51.63,15794.0,42.1833,42.2323,42.1751,42.216,15794.0
2018-11-01 12:45:00,51.64,51.68,51.59,51.68,13955.0,42.2242,42.2569,42.1833,42.2569,13955.0
2018-11-01 12:50:00,51.68,51.73,51.67,51.71,49438.0,42.2569,42.2977,42.2487,42.2814,49438.0
2018-11-01 12:55:00,51.71,51.88,51.7,51.88,20952.0,42.2814,42.4204,42.2732,42.4204,20952.0
2018-11-01 13:00:00,51.87,51.94,51.84,51.87,19416.0,42.4122,42.4695,42.3877,42.4122,19416.0
2018-11-01 13:05:00,51.85,51.89,51.78,51.82,13531.0,42.3959,42.4286,42.3386,42.3713,13531.0
2018-11-01 13:10:00,51.81,51.91,51.8,51.88,13700.0,42.3632,42.4449,42.355,42.4204,13700.0
2018-11-01 13:15:00,51.86,51.91,51.84,51.88,10564.0,42.404,42.4449,42.3877,42.4204,10564.0
2018-11-01 13:20:00,51.88,51.91,51.84,51.86,15753.0,42.4204,42.4449,42.3877,42.404,15753.0
2018-11-01 13:25:00,51.85,51.89,51.82,51.89,16019.0,42.3959,42.4286,42.3713,42.4286,16019.0
2018-11-01 13:30:00,51.89,52.01,51.86,51.98,22908.0,42.4286,42.5267,42.404,42.5022,22908.0
2018-11-01 13:35:00,51.98,52.06,51.98,52.05,19613.0,42.5022,42.5676,42.5022,42.5594,19613.0
2018-11-01 13:40:00,52.05,52.14,52.05,52.14,17409.0,42.5594,42.633,42.5594,42.633,17409.0
2018-11-01 13:45:00,52.15,52.2,52.07,52.12,19771.0,42.6412,42.682,42.5758,42.6166,19771.0
2018-11-01 13:50:00,52.11,52.17,52.1,52.14,16674.0,42.6085,42.6575,42.6003,42.633,16674.0
2018-11-01 13:55:00,52.14,52.18,52.09,52.18,20962.0,42.633,42.6657,42.5921,42.6657,20962.0
2018-11-01 14:00:00,52.17,52.2,52.11,52.18,15291.0,42.6575,42.682,42.6085,42.6657,15291.0
2018-11-01 14:05:00,52.18,52.2,52.09,52.14,17359.0,42.6657,42.682,42.5921,42.633,17359.0
2018-11-01 14:10:00,52.14,52.16,52.12,52.16,14735.0,42.633,42.6493,42.6166,42.6493,14735.0
2018-11-01 14:15:00,52.16,52.24,52.16,52.22,13398.0,42.6493,42.7148,42.6493,42.6984,13398.0
2018-11-01 14:20:00,52.22,52.24,52.19,52.23,24102.0,42.6984,42.7148,42.6739,42.7066,24102.0
2018-11-01 14:25:00,52.23,52.25,52.13,52.16,25136.0,42.7066,42.7229,42.6248,42.6493,25136.0
2018-11-01 14:30:00,52.16,52.25,52.15,52.22,18931.0,42.6493,42.7229,42.6412,42.6984,18931.0
2018-11-01 14:35:00,52.23,52.27,52.21,52.26,11933.0,42.7066,42.7393,42.6902,42.7311,11933.0
2018-11-01 14:40:00,52.26,52.29,52.25,52.28,14259.0,42.7311,42.7556,42.7229,42.7475,14259.0
2018-11-01 14:45:00,52.28,52.35,52.28,52.33,16635.0,42.7475,42.8047,42.7475,42.7883,16635.0
2018-11-01 14:50:00,52.32,52.32,52.27,52.3,16634.0,42.7802,42.7802,42.7393,42.7638,16634.0
2018-11-01 14:55:00,52.3,52.37,52.29,52.37,15885.0,42.7638,42.8211,42.7556,42.8211,15885.0
2018-11-01 15:00:00,52.37,52.38,52.3,52.31,16630.0,42.8211,42.8292,42.7638,42.772,16630.0
2018-11-01 15:05:00,52.31,52.34,52.27,52.33,24144.0,42.772,42.7965,42.7393,42.7883,24144.0
2018-11-01 15:10:00,52.34,52.43,52.33,52.41,24142.0,42.7965,42.8701,42.7883,42.8538,24142.0
2018-11-01 15:15:00,52.4,52.41,52.36,52.37,30999.0,42.8456,42.8538,42.8129,42.8211,30999.0
2018-11-01 15:20:00,52.37,52.37,52.3,52.32,22499.0,42.8211,42.8211,42.7638,42.7802,22499.0
2018-11-01 15:25:00,52.32,52.46,52.3,52.46,41749.0,42.7802,42.8946,42.7638,42.8946,41749.0
2018-11-01 15:30:00,52.46,52.59,52.41,52.58,85839.0,42.8946,43.0009,42.8538,42.9928,85839.0
2018-11-01 15:35:00,52.58,52.6,52.56,52.6,32770.0,42.9928,43.0091,42.9764,43.0091,32770.0
2018-11-01 15:40:00,52.6,52.7,52.58,52.69,33657.0,43.0091,43.0909,42.9928,43.0827,33657.0
2018-11-01 15:45:00,52.68,52.68,52.47,52.53,72572.0,43.0745,43.0745,42.9028,42.9519,72572.0
2018-11-01 15:50:00,52.52,52.57,52.49,52.53,45279.0,42.9437,42.9846,42.9192,42.9519,45279.0
2018-11-01 15:55:00,52.52,52.62,52.52,52.6,212726.0,42.9437,43.0255,42.9437,43.0091,212726.0
2018-11-02 09:30:00,52.91,53.07,52.82,53.07,36785.0,43.2626,43.3934,43.189,43.3934,36785.0
2018-11-02 09:35:00,53.05,53.12,52.76,52.79,27203.0,43.3771,43.4343,43.1399,43.1645,27203.0
2018-11-02 09:40:00,52.77,52.77,52.51,52.53,29862.0,43.1481,43.1481,42.9355,42.9519,29862.0
2018-11-02 09:45:00,52.5,52.56,52.44,52.48,24960.0,42.9273,42.9764,42.8783,42.911,24960.0
2018-11-02 09:50:00,52.49,52.56,52.26,52.26,30301.0,42.9192,42.9764,42.7311,42.7311,30301.0
2018-11-02 09:55:00,52.24,52.41,52.23,52.31,35356.0,42.7148,42.8538,42.7066,42.772,35356.0
2018-11-02 10:00:00,52.33,52.35,52.05,52.13,22155.0,42.7883,42.8047,42.5594,42.6248,22155.0
2018-11-02 10:05:00,52.09,52.09,51.95,52.0,25285.0,42.5921,42.5921,42.4776,42.5185,25285.0
2018-11-02 10:10:00,52.0,52.21,51.99,52.11,43849.0,42.5185,42.6902,42.5103,42.6085,43849.0
2018-11-02 10:15:00,52.09,52.1,51.99,52.08,28053.0,42.5921,42.6003,42.5103,42.5839,28053.0
2018-11-02 10:20:00,52.09,52.17,51.99,52.01,22250.0,42.5921,42.6575,42.5103,42.5267,22250.0
2018-11-02 10:25:00,52.0,52.0,51.85,51.85,22255.0,42.5185,42.5185,42.3959,42.3959,22255.0
2018-11-02 10:30:00,51.82,51.97,51.81,51.86,20370.0,42.3713,42.494,42.3632,42.404,20370.0
2018-11-02 10:35:00,51.86,51.87,51.77,51.86,16488.0,42.404,42.4122,42.3305,42.404,16488.0
2018-11-02 10:40:00,51.85,51.9,51.76,51.8,14248.0,42.3959,42.4368,42.3223,42.355,14248.0
2018-11-02 10:45:00,51.83,51.84,51.72,51.73,19125.0,42.3795,42.3877,42.2896,42.2977,19125.0
2018-11-02 10:50:00,51.75,51.95,51.75,51.89,17272.0,42.3141,42.4776,42.3141,42.4286,17272.0
2018-11-02 10:55:00,51.9,52.05,51.9,52.01,34808.0,42.4368,42.5594,42.4368,42.5267,34808.0
2018-11-02 11:00:00,52.01,52.05,51.82,51.85,22945.0,42.5267,42.5594,42.3713,42.3959,22945.0
2018-11-02 11:05:00,51.84,51.96,51.82,51.96,14333.0,42.3877,42.4858,42.3713,42.4858,14333.0
2018-11-02 11:10:00,51.97,52.05,51.87,51.87,11695.0,42.494,42.5594,42.4122,42.4122,11695.0
2018-11-02 11:15:00,51.87,51.88,51.77,51.83,12532.0,42.4122,42.4204,42.3305,42.3795,12532.0
2018-11-02 11:20:00,51.8,51.8,51.68,51.78,12195.0,42.355,42.355,42.2569,42.3386,12195.0
2018-11-02 11:25:00,51.77,51.77,51.47,51.63,44854.0,42.3305,42.3305,42.0852,42.216,44854.0
2018-11-02 11:30:00,51.64,51.72,51.62,51.66,17950.0,42.2242,42.2896,42.2078,42.2405,17950.0
2018-11-02 11:35:00,51.63,51.68,51.51,51.65,14015.0,42.216,42.2569,42.1179,42.2323,14015.0
2018-11-02 11:40:00,51.66,51.73,51.61,51.69,18168.0,42.2405,42.2977,42.1996,42.265,18168.0
2018-11-02 11:45:00,51.7,51.7,51.6,51.66,12040.0,42.2732,42.2732,42.1915,42.2405,12040.0
2018-11-02 11:50:00,51.69,51.74,51.65,51.69,9682.0,42.265,42.3059,42.2323,42.265,9682.0
2018-11-02 11:55:00,51.68,51.82,51.66,51.82,11151.0,42.2569,42.3713,42.2405,42.3713,11151.0
2018-11-02 12:00:00,51.83,51.85,51.68,51.72,16579.0,42.3795,42.3959,42.2569,42.2896,16579.0
2018-11-02 12:05:00,51.72,51.84,51.66,51.66,17482.0,42.2896,42.3877,42.2405,42.2405,17482.0
2018-11-02 12:10:00,51.66,51.75,51.65,51.71,10713.0,42.2405,42.3141,42.2323,42.2814,10713.0
2018-11-02 12:15:00,51.73,51.79,51.68,51.71,11307.0,42.2977,42.3468,42.2569,42.2814,11307.0
2018-11-02 12:20:00,51.72,51.73,51.67,51.73,6619.0,42.2896,42.2977,42.2487,42.2977,6619.0
2018-11-02 12:25:00,51.72,51.83,51.72,51.82,10486.0,42.2896,42.3795,42.2896,42.3713,10486.0
2018-11-02 12:30:00,51.82,51.82,51.52,51.54,24121.0,42.3713,42.3713,42.126,42.1424,24121.0
2018-11-02 12:35:00,51.55,51.6,51.47,51.5,13964.0,42.1506,42.1915,42.0852,42.1097,13964.0
2018-11-02 12:40:00,51.49,51.56,51.49,51.56,10588.0,42.1015,42.1587,42.1015,42.1587,10588.0
2018-11-02 12:45:00,51.56,51.56,51.48,51.51,7306.0,42.1587,42.1587,42.0933,42.1179,7306.0
2018-11-02 12:50:00,51.52,51.53,51.36,51.36,15315.0,42.126,42.1342,41.9952,41.9952,15315.0
2018-11-02 12:55:00,51.34,51.45,51.3,51.45,18874.0,41.9789,42.0688,41.9462,42.0688,18874.0
2018-11-02 13:00:00,51.43,51.46,51.31,51.31,10808.0,42.0524,42.077,41.9543,41.9543,10808.0
2018-11-02 13:05:00,51.3,51.42,51.26,51.42,7774.0,41.9462,42.0443,41.9134,42.0443,7774.0
2018-11-02 13:10:00,51.41,51.53,51.4,51.52,10447.0,42.0361,42.1342,42.0279,42.126,10447.0
2018-11-02 13:15:00,51.52,51.56,51.5,51.56,16946.0,42.126,42.1587,42.1097,42.1587,16946.0
2018-11-02 13:20:00,51.55,51.59,51.5,51.56,8509.0,42.1506,42.1833,42.1097,42.1587,8509.0
2018-11-02 13:25:00,51.55,51.59,51.52,51.57,7546.0,42.1506,42.1833,42.126,42.1669,7546.0
2018-11-02 13:30:00,51.57,51.58,51.54,51.55,9690.0,42.1669,42.1751,42.1424,42.1506,9690.0
2018-11-02 13:35:00,51.56,51.58,51.49,51.54,10132.0,42.1587,42.1751,42.1015,42.1424,10132.0
2018-11-02 13:40:00,51.53,51.61,51.48,51.59,31221.0,42.1342,42.1996,42.0933,42.1833,31221.0
2018-11-02 13:45:00,51.58,51.59,51.45,51.46,36618.0,42.1751,42.1833,42.0688,42.077,36618.0
2018-11-02 13:50:00,51.46,51.48,51.36,51.38,20361.0,42.077,42.0933,41.9952,42.0116,20361.0
2018-11-02 13:55:00,51.38,51.44,51.37,51.43,11277.0,42.0116,42.0606,42.0034,42.0524,11277.0
2018-11-02 14:00:00,51.43,51.43,51.34,51.36,8116.0,42.0524,42.0524,41.9789,41.9952,8116.0
2018-11-02 14:05:00,51.34,51.34,51.23,51.26,13589.0,41.9789,41.9789,41.8889,41.9134,13589.0
2018-11-02 14:10:00,51.26,51.27,51.19,51.22,7131.0,41.9134,41.9216,41.8562,41.8807,7131.0
2018-11-02 14:15:00,51.22,51.24,51.19,51.2,24967.0,41.8807,41.8971,41.8562,41.8644,24967.0
2018-11-02 14:20:00,51.2,51.22,51.13,51.21,13573.0,41.8644,41.8807,41.8071,41.8726,13573.0
2018-11-02 14:25:00,51.21,51.61,51.17,51.59,39487.0,41.8726,42.1996,41.8399,42.1833,39487.0
2018-11-02 14:30:00,51.56,51.59,51.4,51.48,25310.0,42.1587,42.1833,42.0279,42.0933,25310.0
2018-11-02 14:35:00,51.46,51.5,51.35,51.36,21998.0,42.077,42.1097,41.987,41.9952,21998.0
2018-11-02 14:40:00,51.36,51.46,51.35,51.41,14769.0,41.9952,42.077,41.987,42.0361,14769.0
2018-11-02 14:45:00,51.4,51.42,51.35,51.42,8930.0,42.0279,42.0443,41.987,42.0443,8930.0
2018-11-02 14:50:00,51.42,51.44,51.38,51.4,15100.0,42.0443,42.0606,42.0116,42.0279,15100.0
2018-11-02 14:55:00,51.41,51.47,51.4,51.44,20738.0,42.0361,42.0852,42.0279,42.0606,20738.0
2018-11-02 15:00:00,51.44,51.48,51.26,51.34,19531.0,42.0606,42.0933,41.9134,41.9789,19531.0
2018-11-02 15:05:00,51.32,51.37,51.28,51.34,16225.0,41.9625,42.0034,41.9298,41.9789,16225.0
2018-11-02 15:10:00,51.34,51.51,51.32,51.45,23130.0,41.9789,42.1179,41.9625,42.0688,23130.0
2018-11-02 15:15:00,51.46,51.48,51.39,51.42,15415.0,42.077,42.0933,42.0197,42.0443,15415.0
2018-11-02 15:20:00,51.42,51.52,51.42,51.51,30804.0,42.0443,42.126,42.0443,42.1179,30804.0
2018-11-02 15:25:00,51.52,51.53,51.39,51.43,27854.0,42.126,42.1342,42.0197,42.0524,27854.0
2018-11-02 15:30:00,51.42,51.44,51.31,51.42,76311.0,42.0443,42.0606,41.9543,42.0443,76311.0
2018-11-02 15:35:00,51.41,51.47,51.37,51.44,55920.0,42.0361,42.0852,42.0034,42.0606,55920.0
2018-11-02 15:40:00,51.45,51.49,51.4,51.41,70353.0,42.0688,42.1015,42.0279,42.0361,70353.0
2018-11-02 15:45:00,51.41,51.46,51.37,51.46,49073.0,42.0361,42.077,42.0034,42.077,49073.0
2018-11-02 15:50:00,51.46,51.48,51.36,51.37,106386.0,42.077,42.0933,41.9952,42.0034,106386.0
2018-11-02 15:55:00,51.37,51.44,51.35,51.43,108753.0,42.0034,42.0606,41.987,42.0524,108753.0
2018-11-05 09:30:00,51.58,51.98,51.57,51.97,39078.0,42.1751,42.5022,42.1669,42.494,39078.0
2018-11-05 09:35:00,51.99,52.14,51.93,52.07,24394.0,42.5103,42.633,42.4613,42.5758,24394.0
2018-11-05 09:40:00,52.07,52.15,51.99,52.07,12164.0,42.5758,42.6412,42.5103,42.5758,12164.0
2018-11-05 09:45:00,52.07,52.16,52.07,52.14,12920.0,42.5758,42.6493,42.5758,42.633,12920.0
2018-11-05 09:50:00,52.14,52.27,52.14,52.19,10699.0,42.633,42.7393,42.633,42.6739,10699.0
2018-11-05 09:55:00,52.22,52.23,51.85,51.85,11299.0,42.6984,42.7066,42.3959,42.3959,11299.0
2018-11-05 10:00:00,51.87,51.87,51.68,51.79,16902.0,42.4122,42.4122,42.2569,42.3468,16902.0
2018-11-05 10:05:00,51.8,51.87,51.74,51.74,9814.0,42.355,42.4122,42.3059,42.3059,9814.0
2018-11-05 10:10:00,51.73,51.79,51.66,51.79,16651.0,42.2977,42.3468,42.2405,42.3468,16651.0
2018-11-05 10:15:00,51.8,51.8,51.69,51.79,15859.0,42.355,42.355,42.265,42.3468,15859.0
2018-11-05 10:20:00,51.81,51.86,51.79,51.86,41064.0,42.3632,42.404,42.3468,42.404,41064.0
2018-11-05 10:25:00,51.87,52.0,51.85,51.98,10665.0,42.4122,42.5185,42.3959,42.5022,10665.0
2018-11-05 10:30:00,51.98,52.06,51.93,51.94,16928.0,42.5022,42.5676,42.4613,42.4695,16928.0
2018-11-05 10:35:00,51.97,51.98,51.8,51.83,12242.0,42.494,42.5022,42.355,42.3795,12242.0
2018-11-05 10:40:00,51.84,51.9,51.79,51.79,11754.0,42.3877,42.4368,42.3468,42.3468,11754.0
2018-11-05 10:45:00,51.79,51.8,51.62,51.71,42819.0,42.3468,42.355,42.2078,42.2814,42819.0
2018-11-05 10:50:00,51.71,51.82,51.7,51.82,11301.0,42.2814,42.3713,42.2732,42.3713,11301.0
2018-11-05 10:55:00,51.83,51.83,51.73,51.8,16438.0,42.3795,42.3795,42.2977,42.355,16438.0
2018-11-05 11:00:00,51.81,51.88,51.76,51.85,20517.0,42.3632,42.4204,42.3223,42.3959,20517.0
2018-11-05 11:05:00,51.83,51.9,51.79,51.88,15267.0,42.3795,42.4368,42.3468,42.4204,15267.0
2018-11-05 11:10:00,51.87,51.91,51.75,51.75,19976.0,42.4122,42.4449,42.3141,42.3141,19976.0
2018-11-05 11:15:00,51.74,51.81,51.73,51.75,17098.0,42.3059,42.3632,42.2977,42.3141,17098.0
2018-11-05 11:20:00,51.73,51.75,51.66,51.69,12464.0,42.2977,42.3141,42.2405,42.265,12464.0
2018-11-05 11:25:00,51.71,51.77,51.69,51.73,11282.0,42.2814,42.3305,42.265,42.2977,11282.0
2018-11-05 11:30:00,51.73,51.73,51.57,51.65,44793.0,42.2977,42.2977,42.1669,42.2323,44793.0
2018-11-05 11:35:00,51.67,51.75,51.65,51.7,9796.0,42.2487,42.3141,42.2323,42.2732,9796.0
2018-11-05 11:40:00,51.7,51.74,51.6,51.63,12200.0,42.2732,42.3059,42.1915,42.216,12200.0
2018-11-05 11:45:00,51.61,51.72,51.61,51.72,12838.0,42.1996,42.2896,42.1996,42.2896,12838.0
2018-11-05 11:50:00,51.72,51.8,51.72,51.77,37325.0,42.2896,42.355,42.2896,42.3305,37325.0
2018-11-05 11:55:00,51.76,51.79,51.69,51.79,41546.0,42.3223,42.3468,42.265,42.3468,41546.0
2018-11-05 12:00:00,51.8,51.89,51.78,51.89,49947.0,42.355,42.4286,42.3386,42.4286,49947.0
2018-11-05 12:05:00,51.89,51.89,51.8,51.82,19190.0,42.4286,42.4286,42.355,42.3713,19190.0
2018-11-05 12:10:00,51.83,51.96,51.79,51.96,33636.0,42.3795,42.4858,42.3468,42.4858,33636.0
2018-11-05 12:15:00,51.95,52.04,51.93,52.02,11409.0,42.4776,42.5512,42.4613,42.5349,11409.0
2018-11-05 12:20:00,52.03,52.08,52.01,52.07,12908.0,42.543,42.5839,42.5267,42.5758,12908.0
2018-11-05 12:25:00,52.06,52.11,52.01,52.03,10303.0,42.5676,42.6085,42.5267,42.543,10303.0
2018-11-05 12:30:00,52.04,52.06,51.96,51.97,26145.0,42.5512,42.5676,42.4858,42.494,26145.0
2018-11-05 12:35:00,51.97,51.97,51.79,51.79,12741.0,42.494,42.494,42.3468,42.3468,12741.0
2018-11-05 12:40:00,51.78,51.79,51.74,51.74,8980.0,42.3386,42.3468,42.3059,42.3059,8980.0
2018-11-05 12:45:00,51.74,51.76,51.65,51.69,24308.0,42.3059,42.3223,42.2323,42.265,24308.0
2018-11-05 12:50:00,51.68,51.79,51.64,51.77,13111.0,42.2569,42.3468,42.2242,42.3305,13111.0
2018-11-05 12:55:00,51.76,51.81,51.74,51.81,9538.0,42.3223,42.3632,42.3059,42.3632,9538.0
2018-11-05 13:00:00,51.8,51.84,51.77,51.83,14232.0,42.355,42.3877,42.3305,42.3795,14232.0
2018-11-05 13:05:00,51.83,51.83,51.78,51.81,6700.0,42.3795,42.3795,42.3386,42.3632,6700.0
2018-11-05 13:10:00,51.82,51.86,51.8,51.82,8979.0,42.3713,42.404,42.355,42.3713,8979.0
2018-11-05 13:15:00,51.84,51.87,51.79,51.87,11725.0,42.3877,42.4122,42.3468,42.4122,11725.0
2018-11-05 13:20:00,51.88,51.91,51.85,51.91,10221.0,42.4204,42.4449,42.3959,42.4449,10221.0
2018-11-05 13:25:00,51.9,51.94,51.9,51.93,5939.0,42.4368,42.4695,42.4368,42.4613,5939.0
2018-11-05 13:30:00,51.94,51.97,51.92,51.93,16149.0,42.4695,42.494,42.4531,42.4613,16149.0
2018-11-05 13:35:00,51.96,52.01,51.93,52.01,9672.0,42.4858,42.5267,42.4613,42.5267,9672.0
2018-11-05 13:40:00,52.02,52.02,51.95,51.97,7813.0,42.5349,42.5349,42.4776,42.494,7813.0
2018-11-05 13:45:00,51.97,51.97,51.92,51.97,6191.0,42.494,42.494,42.4531,42.494,6191.0
2018-11-05 13:50:00,51.98,51.99,51.94,51.98,11926.0,42.5022,42.5103,42.4695,42.5022,11926.0
2018-11-05 13:55:00,51.96,52.01,51.94,51.94,12091.0,42.4858,42.5267,42.4695,42.4695,12091.0
2018-11-05 14:00:00,51.94,51.94,51.87,51.91,12092.0,42.4695,42.4695,42.4122,42.4449,12092.0
2018-11-05 14:05:00,51.92,51.93,51.85,51.88,10656.0,42.4531,42.4613,42.3959,42.4204,10656.0
2018-11-05 14:10:00,51.89,51.93,51.87,51.91,12383.0,42.4286,42.4613,42.4122,42.4449,12383.0
2018-11-05 14:15:00,51.91,51.95,51.89,51.95,10238.0,42.4449,42.4776,42.4286,42.4776,10238.0
2018-11-05 14:20:00,51.97,52.04,51.96,52.02,8837.0,42.494,42.5512,42.4858,42.5349,8837.0
2018-11-05 14:25:00,52.01,52.02,51.98,52.01,12936.0,42.5267,42.5349,42.5022,42.5267,12936.0
2018-11-05 14:30:00,52.01,52.06,52.0,52.05,12117.0,42.5267,42.5676,42.5185,42.5594,12117.0
2018-11-05 14:35:00,52.05,52.09,52.03,52.07,20006.0,42.5594,42.5921,42.543,42.5758,20006.0
2018-11-05 14:40:00,52.08,52.12,52.06,52.12,15685.0,42.5839,42.6166,42.5676,42.6166,15685.0
2018-11-05 14:45:00,52.13,52.15,52.08,52.11,10421.0,42.6248,42.6412,42.5839,42.6085,10421.0
2018-11-05 14:50:00,52.12,52.18,52.1,52.13,9932.0,42.6166,42.6657,42.6003,42.6248,9932.0
2018-11-05 14:55:00,52.13,52.15,52.09,52.09,11785.0,42.6248,42.6412,42.5921,42.5921,11785.0
2018-11-05 15:00:00,52.09,52.1,52.06,52.08,9177.0,42.5921,42.6003,42.5676,42.5839,9177.0
2018-11-05 15:05:00,52.08,52.15,52.06,52.07,9881.0,42.5839,42.6412,42.5676,42.5758,9881.0
2018-11-05 15:10:00,52.07,52.1,52.05,52.05,10158.0,42.5758,42.6003,42.5594,42.5594,10158.0
2018-11-05 15:15:00,52.05,52.05,51.98,51.99,8108.0,42.5594,42.5594,42.5022,42.5103,8108.0
2018-11-05 15:20:00,51.99,52.0,51.94,51.94,12275.0,42.5103,42.5185,42.4695,42.4695,12275.0
2018-11-05 15:25:00,51.94,51.94,51.86,51.91,20004.0,42.4695,42.4695,42.404,42.4449,20004.0
2018-11-05 15:30:00,51.91,51.93,51.88,51.93,16960.0,42.4449,42.4613,42.4204,42.4613,16960.0
2018-11-05 15:35:00,51.92,51.99,51.91,51.99,25693.0,42.4531,42.5103,42.4449,42.5103,25693.0
2018-11-05 15:40:00,52.0,52.07,52.0,52.07,25240.0,42.5185,42.5758,42.5185,42.5758,25240.0
2018-11-05 15:45:00,52.08,52.11,52.02,52.09,35095.0,42.5839,42.6085,42.5349,42.5921,35095.0
2018-11-05 15:50:00,52.08,52.09,52.05,52.09,36005.0,42.5839,42.5921,42.5594,42.5921,36005.0
2018-11-05 15:55:00,52.09,52.12,52.06,52.08,62129.0,42.5921,42.6166,42.5676,42.5839,62129.0
2018-11-06 09:30:00,51.32,51.49,51.04,51.17,89000.0,41.9625,42.1015,41.7336,41.8399,89000.0
2018-11-06 09:35:00,51.09,51.43,50.91,51.33,100178.0,41.7744,42.0524,41.6273,41.9707,100178.0
2018-11-06 09:40:00,51.38,51.39,51.09,51.25,24266.0,42.0116,42.0197,41.7744,41.9053,24266.0
2018-11-06 09:45:00,51.3,51.48,51.29,51.4,34453.0,41.9462,42.0933,41.938,42.0279,34453.0
2018-11-06 09:50:00,51.41,51.57,51.41,51.44,34484.0,42.0361,42.1669,42.0361,42.0606,34484.0
2018-11-06 09:55:00,51.43,51.47,51.18,51.18,86217.0,42.0524,42.0852,41.848,41.848,86217.0
2018-11-06 10:00:00,51.2,51.48,51.18,51.4,29665.0,41.8644,42.0933,41.848,42.0279,29665.0
2018-11-06 10:05:00,51.4,51.57,51.38,51.54,27715.0,42.0279,42.1669,42.0116,42.1424,27715.0
2018-11-06 10:10:00,51.54,51.71,51.53,51.69,18231.0,42.1424,42.2814,42.1342,42.265,18231.0
2018-11-06 10:15:00,51.7,51.7,51.48,51.61,20156.0,42.2732,42.2732,42.0933,42.1996,20156.0
2018-11-06 10:20:00,51.61,51.77,51.61,51.73,11950.0,42.1996,42.3305,42.1996,42.2977,11950.0
2018-11-06 10:25:00,51.73,51.78,51.67,51.72,15218.0,42.2977,42.3386,42.2487,42.2896,15218.0
2018-11-06 10:30:00,51.73,51.79,51.71,51.76,20003.0,42.2977,42.3468,42.2814,42.3223,20003.0
2018-11-06 10:35:00,51.78,51.78,51.58,51.64,24000.0,42.3386,42.3386,42.1751,42.2242,24000.0
2018-11-06 10:40:00,51.64,51.77,51.63,51.74,13152.0,42.2242,42.3305,42.216,42.3059,13152.0
2018-11-06 10:45:00,51.73,51.83,51.69,51.74,12570.0,42.2977,42.3795,42.265,42.3059,12570.0
2018-11-06 10:50:00,51.73,51.76,51.67,51.71,20053.0,42.2977,42.3223,42.2487,42.2814,20053.0
2018-11-06 10:55:00,51.71,51.78,51.67,51.78,21316.0,42.2814,42.3386,42.2487,42.3386,21316.0
2018-11-06 11:00:00,51.77,51.79,51.65,51.68,17974.0,42.3305,42.3468,42.2323,42.2569,17974.0
2018-11-06 11:05:00,51.68,51.74,51.67,51.68,14101.0,42.2569,42.3059,42.2487,42.2569,14101.0
2018-11-06 11:10:00,51.68,51.93,51.65,51.92,24202.0,42.2569,42.4613,42.2323,42.4531,24202.0
2018-11-06 11:15:00,51.93,51.95,51.86,51.89,14086.0,42.4613,42.4776,42.404,42.4286,14086.0
2018-11-06 11:20:00,51.87,51.88,51.79,51.83,14503.0,42.4122,42.4204,42.3468,42.3795,14503.0
2018-11-06 11:25:00,51.82,52.06,51.82,52.04,31965.0,42.3713,42.5676,42.3713,42.5512,31965.0
2018-11-06 11:30:00,52.02,52.07,51.95,52.05,49840.0,42.5349,42.5758,42.4776,42.5594,49840.0
2018-11-06 11:35:00,52.07,52.23,52.05,52.19,88482.0,42.5758,42.7066,42.5594,42.6739,88482.0
2018-11-06 11:40:00,52.17,52.2,52.04,52.11,19205.0,42.6575,42.682,42.5512,42.6085,19205.0
2018-11-06 11:45:00,52.12,52.14,52.06,52.09,7762.0,42.6166,42.633,42.5676,42.5921,7762.0
2018-11-06 11:50:00,52.09,52.2,52.07,52.2,12807.0,42.5921,42.682,42.5758,42.682,12807.0
2018-11-06 11:55:00,52.2,52.23,52.14,52.16,17368.0,42.682,42.7066,42.633,42.6493,17368.0
2018-11-06 12:00:00,52.16,52.17,52.0,52.01,16084.0,42.6493,42.6575,42.5185,42.5267,16084.0
2018-11-06 12:05:00,52.0,52.16,52.0,52.1,13412.0,42.5185,42.6493,42.5185,42.6003,13412.0
2018-11-06 12:10:00,52.11,52.15,52.08,52.08,12590.0,42.6085,42.6412,42.5839,42.5839,12590.0
2018-11-06 12:15:00,52.07,52.14,52.05,52.09,16505.0,42.5758,42.633,42.5594,42.5921,16505.0
2018-11-06 12:20:00,52.09,52.11,52.03,52.06,12904.0,42.5921,42.6085,42.543,42.5676,12904.0
2018-11-06 12:25:00,52.05,52.09,52.0,52.06,16518.0,42.5594,42.5921,42.5185,42.5676,16518.0
2018-11-06 12:30:00,52.06,52.14,52.04,52.12,24002.0,42.5676,42.633,42.5512,42.6166,24002.0
2018-11-06 12:35:00,52.12,52.12,51.99,52.09,20051.0,42.6166,42.6166,42.5103,42.5921,20051.0
2018-11-06 12:40:00,52.1,52.18,52.08,52.14,13278.0,42.6003,42.6657,42.5839,42.633,13278.0
2018-11-06 12:45:00,52.15,52.17,52.07,52.1,13087.0,42.6412,42.6575,42.5758,42.6003,13087.0
2018-11-06 12:50:00,52.11,52.12,52.06,52.1,12314.0,42.6085,42.6166,42.5676,42.6003,12314.0
2018-11-06 12:55:00,52.1,52.19,52.09,52.17,14246.0,42.6003,42.6739,42.5921,42.6575,14246.0
2018-11-06 13:00:00,52.16,52.2,52.14,52.17,13210.0,42.6493,42.682,42.633,42.6575,13210.0
2018-11-06 13:05:00,52.17,52.2,52.16,52.2,13152.0,42.6575,42.682,42.6493,42.682,13152.0
2018-11-06 13:10:00,52.2,52.29,52.19,52.28,22299.0,42.682,42.7556,42.6739,42.7475,22299.0
2018-11-06 13:15:00,52.29,52.5,52.29,52.46,68514.0,42.7556,42.9273,42.7556,42.8946,68514.0
2018-11-06 13:20:00,52.45,52.45,52.36,52.39,15028.0,42.8865,42.8865,42.8129,42.8374,15028.0
2018-11-06 13:25:00,52.4,52.41,52.25,52.25,19449.0,42.8456,42.8538,42.7229,42.7229,19449.0
2018-11-06 13:30:00,52.25,52.26,52.19,52.2,15762.0,42.7229,42.7311,42.6739,42.682,15762.0
2018-11-06 13:35:00,52.21,52.23,52.17,52.22,20685.0,42.6902,42.7066,42.6575,42.6984,20685.0
2018-11-06 13:40:00,52.21,52.21,52.16,52.19,15036.0,42.6902,42.6902,42.6493,42.6739,15036.0
2018-11-06 13:45:00,52.2,52.31,52.19,52.29,30095.0,42.682,42.772,42.6739,42.7556,30095.0
2018-11-06 13:50:00,52.3,52.37,52.29,52.35,9025.0,42.7638,42.8211,42.7556,42.8047,9025.0
2018-11-06 13:55:00,52.34,52.37,52.25,52.33,13233.0,42.7965,42.8211,42.7229,42.7883,13233.0
2018-11-06 14:00:00,52.32,52.33,52.25,52.32,13083.0,42.7802,42.7883,42.7229,42.7802,13083.0
2018-11-06 14:05:00,52.31,52.41,52.31,52.39,15296.0,42.772,42.8538,42.772,42.8374,15296.0
2018-11-06 14:10:00,52.39,52.47,52.36,52.46,11796.0,42.8374,42.9028,42.8129,42.8946,11796.0
2018-11-06 14:15:00,52.44,52.44,52.35,52.4,19877.0,42.8783,42.8783,42.8047,42.8456,19877.0
2018-11-06 14:20:00,52.39,52.46,52.38,52.44,16404.0,42.8374,42.8946,42.8292,42.8783,16404.0
2018-11-06 14:25:00,52.43,52.43,52.24,52.26,14572.0,42.8701,42.8701,42.7148,42.7311,14572.0
2018-11-06 14:30:00,52.25,52.25,52.13,52.15,29267.0,42.7229,42.7229,42.6248,42.6412,29267.0
2018-11-06 14:35:00,52.14,52.17,52.05,52.06,19997.0,42.633,42.6575,42.5594,42.5676,19997.0
2018-11-06 14:40:00,52.06,52.18,52.06,52.16,25538.0,42.5676,42.6657,42.5676,42.6493,25538.0
2018-11-06 14:45:00,52.16,52.17,52.04,52.04,22651.0,42.6493,42.6575,42.5512,42.5512,22651.0
2018-11-06 14:50:00,52.04,52.07,51.93,51.93,16653.0,42.5512,42.5758,42.4613,42.4613,16653.0
2018-11-06 14:55:00,51.93,51.96,51.91,51.92,18975.0,42.4613,42.4858,42.4449,42.4531,18975.0
2018-11-06 15:00:00,51.91,51.95,51.84,51.92,22853.0,42.4449,42.4776,42.3877,42.4531,22853.0
2018-11-06 15:05:00,51.91,52.03,51.91,51.96,22460.0,42.4449,42.543,42.4449,42.4858,22460.0
2018-11-06 15:10:00,51.96,52.01,51.92,51.92,21637.0,42.4858,42.5267,42.4531,42.4531,21637.0
2018-11-06 15:15:00,51.93,52.01,51.93,51.97,28898.0,42.4613,42.5267,42.4613,42.494,28898.0
2018-11-06 15:20:00,51.95,52.0,51.92,51.97,30764.0,42.4776,42.5185,42.4531,42.494,30764.0
2018-11-06 15:25:00,51.97,52.02,51.94,51.98,23823.0,42.494,42.5349,42.4695,42.5022,23823.0
2018-11-06 15:30:00,51.99,52.08,51.99,52.05,46420.0,42.5103,42.5839,42.5103,42.5594,46420.0
2018-11-06 15:35:00,52.06,52.13,51.97,52.0,35466.0,42.5676,42.6248,42.494,42.5185,35466.0
2018-11-06 15:40:00,51.99,52.03,51.95,51.98,48589.0,42.5103,42.543,42.4776,42.5022,48589.0
2018-11-06 15:45:00,51.98,52.13,51.94,52.12,62855.0,42.5022,42.6248,42.4695,42.6166,62855.0
2018-11-06 15:50:00,52.13,52.37,52.1,52.37,131284.0,42.6248,42.8211,42.6003,42.8211,131284.0
2018-11-06 15:55:00,52.36,52.59,52.36,52.53,292713.0,42.8129,43.0009,42.8129,42.9519,292713.0
2018-11-07 09:30:00,52.8,53.16,52.67,53.06,34548.0,43.1726,43.467,43.0664,43.3852,34548.0
2018-11-07 09:35:00,53.02,53.55,52.95,53.26,54996.0,43.3525,43.7859,43.2953,43.5488,54996.0
2018-11-07 09:40:00,53.28,53.28,52.83,53.1,43165.0,43.5651,43.5651,43.1972,43.4179,43165.0
2018-11-07 09:45:00,53.11,53.15,52.89,53.07,14185.0,43.4261,43.4588,43.2462,43.3934,14185.0
2018-11-07 09:50:00,53.08,53.32,53.08,53.17,28356.0,43.4016,43.5978,43.4016,43.4752,28356.0
2018-11-07 09:55:00,53.16,53.25,53.04,53.08,54834.0,43.467,43.5406,43.3689,43.4016,54834.0
2018-11-07 10:00:00,53.09,53.18,52.85,52.85,39519.0,43.4098,43.4834,43.2135,43.2135,39519.0
2018-11-07 10:05:00,52.85,52.85,52.59,52.65,28433.0,43.2135,43.2135,43.0009,43.05,28433.0
2018-11-07 10:10:00,52.67,52.96,52.66,52.92,15211.0,43.0664,43.3035,43.0582,43.2708,15211.0
2018-11-07 10:15:00,52.94,53.02,52.89,52.89,10351.0,43.2871,43.3525,43.2462,43.2462,10351.0
2018-11-07 10:20:00,52.87,53.08,52.86,53.03,39467.0,43.2299,43.4016,43.2217,43.3607,39467.0
2018-11-07 10:25:00,53.02,53.06,52.84,52.88,24371.0,43.3525,43.3852,43.2054,43.2381,24371.0
2018-11-07 10:30:00,52.91,53.11,52.89,53.09,40904.0,43.2626,43.4261,43.2462,43.4098,40904.0
2018-11-07 10:35:00,53.1,53.26,53.08,53.26,16586.0,43.4179,43.5488,43.4016,43.5488,16586.0
2018-11-07 10:40:00,53.27,53.33,53.18,53.32,19980.0,43.557,43.606,43.4834,43.5978,19980.0
2018-11-07 10:45:00,53.32,53.4,53.27,53.32,23899.0,43.5978,43.6632,43.557,43.5978,23899.0
2018-11-07 10:50:00,53.29,53.31,53.17,53.24,20057.0,43.5733,43.5897,43.4752,43.5324,20057.0
2018-11-07 10:55:00,53.23,53.34,53.22,53.31,17515.0,43.5242,43.6142,43.5161,43.5897,17515.0
2018-11-07 11:00:00,53.31,53.35,53.21,53.22,26969.0,43.5897,43.6224,43.5079,43.5161,26969.0
2018-11-07 11:05:00,53.2,53.23,53.05,53.12,24475.0,43.4997,43.5242,43.3771,43.4343,24475.0
2018-11-07 11:10:00,53.11,53.34,53.06,53.1,165430.0,43.4261,43.6142,43.3852,43.4179,165430.0
2018-11-07 11:15:00,53.11,53.12,52.96,53.06,25308.0,43.4261,43.4343,43.3035,43.3852,25308.0
2018-11-07 11:20:00,53.05,53.06,52.88,53.03,21066.0,43.3771,43.3852,43.2381,43.3607,21066.0
2018-11-07 11:25:00,53.04,53.06,52.96,53.01,36241.0,43.3689,43.3852,43.3035,43.3444,36241.0
2018-11-07 11:30:00,53.01,53.12,53.01,53.04,22140.0,43.3444,43.4343,43.3444,43.3689,22140.0
2018-11-07 11:35:00,53.03,53.03,52.77,52.87,23012.0,43.3607,43.3607,43.1481,43.2299,23012.0
2018-11-07 11:40:00,52.86,52.86,52.77,52.78,19109.0,43.2217,43.2217,43.1481,43.1563,19109.0
2018-11-07 11:45:00,52.79,52.86,52.78,52.83,18335.0,43.1645,43.2217,43.1563,43.1972,18335.0
2018-11-07 11:50:00,52.84,52.95,52.8,52.94,10200.0,43.2054,43.2953,43.1726,43.2871,10200.0
2018-11-07 11:55:00,52.96,53.04,52.93,53.02,10220.0,43.3035,43.3689,43.2789,43.3525,10220.0
2018-11-07 12:00:00,53.02,53.12,53.01,53.1,13419.0,43.3525,43.4343,43.3444,43.4179,13419.0
2018-11-07 12:05:00,53.11,53.25,53.11,53.22,18788.0,43.4261,43.5406,43.4261,43.5161,18788.0
2018-11-07 12:10:00,53.22,53.26,53.2,53.22,19975.0,43.5161,43.5488,43.4997,43.5161,19975.0
2018-11-07 12:15:00,53.21,53.28,53.21,53.25,19030.0,43.5079,43.5651,43.5079,43.5406,19030.0
2018-11-07 12:20:00,53.25,53.28,53.19,53.27,13630.0,43.5406,43.5651,43.4915,43.557,13630.0
2018-11-07 12:25:00,53.29,53.3,53.19,53.23,11905.0,43.5733,43.5815,43.4915,43.5242,11905.0
2018-11-07 12:30:00,53.22,53.23,53.14,53.17,14419.0,43.5161,43.5242,43.4507,43.4752,14419.0
2018-11-07 12:35:00,53.19,53.24,53.14,53.22,15087.0,43.4915,43.5324,43.4507,43.5161,15087.0
2018-11-07 12:40:00,53.23,53.28,53.22,53.24,14042.0,43.5242,43.5651,43.5161,43.5324,14042.0
2018-11-07 12:45:00,53.24,53.31,53.22,53.29,15839.0,43.5324,43.5897,43.5161,43.5733,15839.0
2018-11-07 12:50:00,53.31,53.36,53.28,53.34,11000.0,43.5897,43.6305,43.5651,43.6142,11000.0
2018-11-07 12:55:00,53.32,53.34,53.25,53.31,10855.0,43.5978,43.6142,43.5406,43.5897,10855.0
2018-11-07 13:00:00,53.33,53.33,53.25,53.29,21992.0,43.606,43.606,43.5406,43.5733,21992.0
2018-11-07 13:05:00,53.3,53.4,53.29,53.34,35963.0,43.5815,43.6632,43.5733,43.6142,35963.0
2018-11-07 13:10:00,53.35,53.43,53.34,53.39,13491.0,43.6224,43.6878,43.6142,43.6551,13491.0
2018-11-07 13:15:00,53.38,53.43,53.29,53.34,12193.0,43.6469,43.6878,43.5733,43.6142,12193.0
2018-11-07 13:20:00,53.32,53.47,53.32,53.45,19862.0,43.5978,43.7205,43.5978,43.7041,19862.0
2018-11-07 13:25:00,53.44,53.44,53.39,53.42,12849.0,43.696,43.696,43.6551,43.6796,12849.0
2018-11-07 13:30:00,53.42,53.42,53.32,53.36,18975.0,43.6796,43.6796,43.5978,43.6305,18975.0
2018-11-07 13:35:00,53.35,53.37,53.29,53.3,7614.0,43.6224,43.6387,43.5733,43.5815,7614.0
2018-11-07 13:40:00,53.31,53.39,53.3,53.36,13203.0,43.5897,43.6551,43.5815,43.6305,13203.0
2018-11-07 13:45:00,53.36,53.36,53.21,53.21,10168.0,43.6305,43.6305,43.5079,43.5079,10168.0
2018-11-07 13:50:00,53.22,53.23,53.11,53.13,12070.0,43.5161,43.5242,43.4261,43.4425,12070.0
2018-11-07 13:55:00,53.13,53.19,53.1,53.19,12153.0,43.4425,43.4915,43.4179,43.4915,12153.0
2018-11-07 14:00:00,53.19,53.3,53.18,53.29,21955.0,43.4915,43.5815,43.4834,43.5733,21955.0
2018-11-07 14:05:00,53.28,53.31,53.2,53.22,24626.0,43.5651,43.5897,43.4997,43.5161,24626.0
2018-11-07 14:10:00,53.22,53.35,53.21,53.3,18142.0,43.5161,43.6224,43.5079,43.5815,18142.0
2018-11-07 14:15:00,53.29,53.3,53.23,53.26,40795.0,43.5733,43.5815,43.5242,43.5488,40795.0
2018-11-07 14:20:00,53.26,53.42,53.26,53.41,22601.0,43.5488,43.6796,43.5488,43.6714,22601.0
2018-11-07 14:25:00,53.38,53.39,53.3,53.31,15358.0,43.6469,43.6551,43.5815,43.5897,15358.0
2018-11-07 14:30:00,53.3,53.42,53.3,53.39,31574.0,43.5815,43.6796,43.5815,43.6551,31574.0
2018-11-07 14:35:00,53.39,53.48,53.36,53.42,26340.0,43.6551,43.7287,43.6305,43.6796,26340.0
2018-11-07 14:40:00,53.42,53.5,53.4,53.45,31120.0,43.6796,43.745,43.6632,43.7041,31120.0
2018-11-07 14:45:00,53.44,53.49,53.42,53.45,36308.0,43.696,43.7368,43.6796,43.7041,36308.0
2018-11-07 14:50:00,53.46,53.5,53.31,53.34,28180.0,43.7123,43.745,43.5897,43.6142,28180.0
2018-11-07 14:55:00,53.35,53.41,53.34,53.38,15717.0,43.6224,43.6714,43.6142,43.6469,15717.0
2018-11-07 15:00:00,53.38,53.41,53.31,53.31,26180.0,43.6469,43.6714,43.5897,43.5897,26180.0
2018-11-07 15:05:00,53.3,53.38,53.29,53.34,30623.0,43.5815,43.6469,43.5733,43.6142,30623.0
2018-11-07 15:10:00,53.33,53.43,53.32,53.41,24162.0,43.606,43.6878,43.5978,43.6714,24162.0
2018-11-07 15:15:00,53.4,53.44,53.33,53.37,26615.0,43.6632,43.696,43.606,43.6387,26615.0
2018-11-07 15:20:00,53.37,53.45,53.34,53.38,33999.0,43.6387,43.7041,43.6142,43.6469,33999.0
2018-11-07 15:25:00,53.37,53.41,53.32,53.38,36639.0,43.6387,43.6714,43.5978,43.6469,36639.0
2018-11-07 15:30:00,53.37,53.42,53.33,53.38,56699.0,43.6387,43.6796,43.606,43.6469,56699.0
2018-11-07 15:35:00,53.38,53.39,53.3,53.36,47652.0,43.6469,43.6551,43.5815,43.6305,47652.0
2018-11-07 15:40:00,53.37,53.44,53.36,53.4,57098.0,43.6387,43.696,43.6305,43.6632,57098.0
2018-11-07 15:45:00,53.39,53.51,53.38,53.49,82111.0,43.6551,43.7532,43.6469,43.7368,82111.0
2018-11-07 15:50:00,53.5,53.56,53.49,53.56,89290.0,43.745,43.7941,43.7368,43.7941,89290.0
2018-11-07 15:55:00,53.56,53.7,53.55,53.65,172390.0,43.7941,43.9085,43.7859,43.8677,172390.0
2018-11-08 09:30:00,53.0,53.2,51.21,51.76,229975.0,43.3362,43.4997,41.8726,42.3223,229975.0
2018-11-08 09:35:00,51.76,53.15,51.75,52.78,136958.0,42.3223,43.4588,42.3141,43.1563,136958.0
2018-11-08 09:40:00,52.78,54.45,52.4,54.1,223180.0,43.1563,44.5218,42.8456,44.2356,223180.0
2018-11-08 09:45:00,54.1,54.5,53.74,54.25,135641.0,44.2356,44.5627,43.9413,44.3583,135641.0
2018-11-08 09:50:00,54.25,54.4,53.83,53.91,67585.0,44.3583,44.4809,44.0148,44.0803,67585.0
2018-11-08 09:55:00,53.91,53.98,53.06,53.64,113387.0,44.0803,44.1375,43.3852,43.8595,113387.0
2018-11-08 10:00:00,53.66,54.28,53.61,53.94,76535.0,43.8758,44.3828,43.835,44.1048,76535.0
2018-11-08 10:05:00,53.94,54.14,53.76,53.77,58820.0,44.1048,44.2683,43.9576,43.9658,58820.0
2018-11-08 10:10:00,53.77,54.08,53.77,53.94,44103.0,43.9658,44.2193,43.9658,44.1048,44103.0
2018-11-08 10:15:00,53.95,54.05,53.86,53.93,44394.0,44.113,44.1947,44.0394,44.0966,44394.0
2018-11-08 10:20:00,53.93,54.0,53.78,53.85,51855.0,44.0966,44.1538,43.974,44.0312,51855.0
2018-11-08 10:25:00,53.85,53.99,53.75,53.96,44679.0,44.0312,44.1457,43.9494,44.1211,44679.0
2018-11-08 10:30:00,53.95,54.48,53.93,54.37,81662.0,44.113,44.5463,44.0966,44.4564,81662.0
2018-11-08 10:35:00,54.4,54.49,54.31,54.42,55304.0,44.4809,44.5545,44.4073,44.4973,55304.0
2018-11-08 10:40:00,54.42,54.6,54.3,54.3,87817.0,44.4973,44.6444,44.3991,44.3991,87817.0
2018-11-08 10:45:00,54.3,54.41,54.16,54.41,35329.0,44.3991,44.4891,44.2847,44.4891,35329.0
2018-11-08 10:50:00,54.38,54.95,54.35,54.89,98933.0,44.4646,44.9306,44.44,44.8816,98933.0
2018-11-08 10:55:00,54.88,55.04,54.78,55.03,55255.0,44.8734,45.0042,44.7916,44.996,55255.0
2018-11-08 11:00:00,55.03,55.4,54.86,55.32,158783.0,44.996,45.2986,44.857,45.2332,158783.0
2018-11-08 11:05:00,55.36,55.4,55.05,55.18,55426.0,45.2659,45.2986,45.0124,45.1187,55426.0
2018-11-08 11:10:00,55.2,55.2,54.95,54.98,42462.0,45.135,45.135,44.9306,44.9552,42462.0
2018-11-08 11:15:00,54.98,55.25,54.95,55.16,32328.0,44.9552,45.1759,44.9306,45.1023,32328.0
2018-11-08 11:20:00,55.18,55.28,55.09,55.23,55541.0,45.1187,45.2005,45.0451,45.1596,55541.0
2018-11-08 11:25:00,55.21,55.55,55.21,55.52,71701.0,45.1432,45.4212,45.1432,45.3967,71701.0
2018-11-08 11:30:00,55.57,55.81,55.44,55.79,81545.0,45.4376,45.6338,45.3313,45.6175,81545.0
2018-11-08 11:35:00,55.78,55.83,55.64,55.79,42251.0,45.6093,45.6502,45.4948,45.6175,42251.0
2018-11-08 11:40:00,55.8,56.1,55.78,56.06,115957.0,45.6256,45.8709,45.6093,45.8382,115957.0
2018-11-08 11:45:00,56.06,56.06,55.49,55.66,67101.0,45.8382,45.8382,45.3722,45.5112,67101.0
2018-11-08 11:50:00,55.67,55.95,55.65,55.83,43444.0,45.5193,45.7483,45.503,45.6502,43444.0
2018-11-08 11:55:00,55.86,55.95,55.73,55.74,99541.0,45.6747,45.7483,45.5684,45.5766,99541.0
2018-11-08 12:00:00,55.75,56.16,55.74,56.06,121763.0,45.5848,45.92,45.5766,45.8382,121763.0
2018-11-08 12:05:00,56.09,56.19,55.98,56.04,71587.0,45.8628,45.9445,45.7728,45.8219,71587.0
2018-11-08 12:10:00,56.02,56.14,55.99,56.12,30117.0,45.8055,45.9036,45.781,45.8873,30117.0
2018-11-08 12:15:00,56.09,56.2,56.06,56.15,37100.0,45.8628,45.9527,45.8382,45.9118,37100.0
2018-11-08 12:20:00,56.14,56.18,55.9,55.94,111184.0,45.9036,45.9364,45.7074,45.7401,111184.0
2018-11-08 12:25:00,55.96,55.98,55.74,55.79,45329.0,45.7565,45.7728,45.5766,45.6175,45329.0
2018-11-08 12:30:00,55.79,55.87,55.72,55.86,26090.0,45.6175,45.6829,45.5602,45.6747,26090.0
2018-11-08 12:35:00,55.85,56.11,55.85,56.11,85226.0,45.6665,45.8791,45.6665,45.8791,85226.0
2018-11-08 12:40:00,56.1,56.11,56.01,56.05,29196.0,45.8709,45.8791,45.7973,45.8301,29196.0
2018-11-08 12:45:00,56.04,56.11,55.85,55.85,22415.0,45.8219,45.8791,45.6665,45.6665,22415.0
2018-11-08 12:50:00,55.85,55.92,55.76,55.87,20351.0,45.6665,45.7238,45.5929,45.6829,20351.0
2018-11-08 12:55:00,55.87,56.0,55.66,55.72,28797.0,45.6829,45.7892,45.5112,45.5602,28797.0
2018-11-08 13:00:00,55.72,55.72,55.59,55.62,21801.0,45.5602,45.5602,45.4539,45.4785,21801.0
2018-11-08 13:05:00,55.64,55.66,55.22,55.25,56973.0,45.4948,45.5112,45.1514,45.1759,56973.0
2018-11-08 13:10:00,55.27,55.39,55.22,55.28,34999.0,45.1923,45.2904,45.1514,45.2005,34999.0
2018-11-08 13:15:00,55.28,55.49,55.28,55.32,31707.0,45.2005,45.3722,45.2005,45.2332,31707.0
2018-11-08 13:20:00,55.32,55.33,55.08,55.1,37364.0,45.2332,45.2413,45.0369,45.0533,37364.0
2018-11-08 13:25:00,55.12,55.19,55.08,55.17,34846.0,45.0696,45.1269,45.0369,45.1105,34846.0
2018-11-08 13:30:00,55.14,55.22,55.03,55.05,45443.0,45.086,45.1514,44.996,45.0124,45443.0
2018-11-08 13:35:00,55.03,55.07,54.98,55.02,67427.0,44.996,45.0287,44.9552,44.9879,67427.0
2018-11-08 13:40:00,55.02,55.26,55.0,55.22,47007.0,44.9879,45.1841,44.9715,45.1514,47007.0
2018-11-08 13:45:00,55.23,55.57,55.22,55.47,160789.0,45.1596,45.4376,45.1514,45.3558,160789.0
2018-11-08 13:50:00,55.48,55.74,55.45,55.7,89025.0,45.364,45.5766,45.3395,45.5439,89025.0
2018-11-08 13:55:00,55.72,55.72,55.54,55.62,38893.0,45.5602,45.5602,45.413,45.4785,38893.0
2018-11-08 14:00:00,55.61,55.75,55.47,55.62,64591.0,45.4703,45.5848,45.3558,45.4785,64591.0
2018-11-08 14:05:00,55.6,55.81,55.53,55.78,93270.0,45.4621,45.6338,45.4049,45.6093,93270.0
2018-11-08 14:10:00,55.78,55.89,55.7,55.86,47058.0,45.6093,45.6992,45.5439,45.6747,47058.0
2018-11-08 14:15:00,55.86,55.87,55.62,55.75,54830.0,45.6747,45.6829,45.4785,45.5848,54830.0
2018-11-08 14:20:00,55.76,55.82,55.54,55.56,71902.0,45.5929,45.642,45.413,45.4294,71902.0
2018-11-08 14:25:00,55.54,55.61,55.31,55.4,38172.0,45.413,45.4703,45.225,45.2986,38172.0
2018-11-08 14:30:00,55.39,55.56,55.32,55.53,45206.0,45.2904,45.4294,45.2332,45.4049,45206.0
2018-11-08 14:35:00,55.54,55.75,55.53,55.67,57958.0,45.413,45.5848,45.4049,45.5193,57958.0
2018-11-08 14:40:00,55.65,55.8,55.58,55.8,53907.0,45.503,45.6256,45.4458,45.6256,53907.0
2018-11-08 14:45:00,55.81,55.82,55.65,55.74,42767.0,45.6338,45.642,45.503,45.5766,42767.0
2018-11-08 14:50:00,55.73,55.94,55.66,55.93,164434.0,45.5684,45.7401,45.5112,45.7319,164434.0
2018-11-08 14:55:00,55.93,56.14,55.91,56.02,166993.0,45.7319,45.9036,45.7156,45.8055,166993.0
2018-11-08 15:00:00,56.0,56.01,55.7,55.71,99842.0,45.7892,45.7973,45.5439,45.552,99842.0
2018-11-08 15:05:00,55.7,55.84,55.63,55.78,77411.0,45.5439,45.6583,45.4866,45.6093,77411.0
2018-11-08 15:10:00,55.77,55.89,55.67,55.82,91135.0,45.6011,45.6992,45.5193,45.642,91135.0
2018-11-08 15:15:00,55.82,55.84,55.51,55.71,48241.0,45.642,45.6583,45.3885,45.552,48241.0
2018-11-08 15:20:00,55.7,55.77,55.56,55.76,85471.0,45.5439,45.6011,45.4294,45.5929,85471.0
2018-11-08 15:25:00,55.76,55.81,55.62,55.77,60121.0,45.5929,45.6338,45.4785,45.6011,60121.0
2018-11-08 15:30:00,55.77,56.1,55.72,56.04,121930.0,45.6011,45.8709,45.5602,45.8219,121930.0
2018-11-08 15:35:00,56.04,56.08,55.73,55.8,131872.0,45.8219,45.8546,45.5684,45.6256,131872.0
2018-11-08 15:40:00,55.8,56.1,55.77,56.1,99093.0,45.6256,45.8709,45.6011,45.8709,99093.0
2018-11-08 15:45:00,56.1,56.11,56.0,56.03,209178.0,45.8709,45.8791,45.7892,45.8137,209178.0
2018-11-08 15:50:00,56.03,56.13,56.01,56.13,192190.0,45.8137,45.8955,45.7973,45.8955,192190.0
2018-11-08 15:55:00,56.11,56.17,56.06,56.14,341337.0,45.8791,45.9282,45.8382,45.9036,341337.0
2018-11-09 09:30:00,56.46,56.6,56.03,56.03,126032.0,46.1653,46.2798,45.8137,45.8137,126032.0
2018-11-09 09:35:00,56.11,56.17,55.45,55.45,63999.0,45.8791,45.9282,45.3395,45.3395,63999.0
2018-11-09 09:40:00,55.51,55.61,55.34,55.44,28822.0,45.3885,45.4703,45.2495,45.3313,28822.0
2018-11-09 09:45:00,55.36,55.36,54.85,54.85,45419.0,45.2659,45.2659,44.8489,44.8489,45419.0
2018-11-09 09:50:00,54.81,55.14,54.8,55.03,62389.0,44.8162,45.086,44.808,44.996,62389.0
2018-11-09 09:55:00,55.03,55.23,54.93,55.07,61625.0,44.996,45.1596,44.9143,45.0287,61625.0
2018-11-09 10:00:00,55.07,55.15,54.97,55.04,40809.0,45.0287,45.0942,44.947,45.0042,40809.0
2018-11-09 10:05:00,55.03,55.22,55.03,55.05,27377.0,44.996,45.1514,44.996,45.0124,27377.0
2018-11-09 10:10:00,55.07,55.14,54.98,55.03,49072.0,45.0287,45.086,44.9552,44.996,49072.0
2018-11-09 10:15:00,55.03,55.34,54.97,55.3,40143.0,44.996,45.2495,44.947,45.2168,40143.0
2018-11-09 10:20:00,55.33,55.56,55.29,55.56,42257.0,45.2413,45.4294,45.2086,45.4294,42257.0
2018-11-09 10:25:00,55.56,55.75,55.55,55.68,34626.0,45.4294,45.5848,45.4212,45.5275,34626.0
2018-11-09 10:30:00,55.7,55.7,55.49,55.52,32917.0,45.5439,45.5439,45.3722,45.3967,32917.0
2018-11-09 10:35:00,55.52,55.56,55.41,55.49,56397.0,45.3967,45.4294,45.3068,45.3722,56397.0
2018-11-09 10:40:00,55.49,55.72,55.47,55.71,75684.0,45.3722,45.5602,45.3558,45.552,75684.0
2018-11-09 10:45:00,55.7,55.71,55.43,55.51,99168.0,45.5439,45.552,45.3231,45.3885,99168.0
2018-11-09 10:50:00,55.51,55.51,55.16,55.21,35163.0,45.3885,45.3885,45.1023,45.1432,35163.0
2018-11-09 10:55:00,55.21,55.26,55.11,55.21,24192.0,45.1432,45.1841,45.0615,45.1432,24192.0
2018-11-09 11:00:00,55.25,55.34,55.06,55.08,31517.0,45.1759,45.2495,45.0206,45.0369,31517.0
2018-11-09 11:05:00,55.07,55.15,54.98,55.09,28415.0,45.0287,45.0942,44.9552,45.0451,28415.0
2018-11-09 11:10:00,55.11,55.22,55.09,55.2,26200.0,45.0615,45.1514,45.0451,45.135,26200.0
2018-11-09 11:15:00,55.22,55.27,55.02,55.07,25568.0,45.1514,45.1923,44.9879,45.0287,25568.0
2018-11-09 11:20:00,55.08,55.11,55.0,55.07,23731.0,45.0369,45.0615,44.9715,45.0287,23731.0
2018-11-09 11:25:00,55.04,55.08,54.95,55.01,20553.0,45.0042,45.0369,44.9306,44.9797,20553.0
2018-11-09 11:30:00,55.0,55.1,54.99,55.01,22580.0,44.9715,45.0533,44.9633,44.9797,22580.0
2018-11-09 11:35:00,55.01,55.14,54.93,55.13,28214.0,44.9797,45.086,44.9143,45.0778,28214.0
2018-11-09 11:40:00,55.13,55.13,54.96,55.02,18169.0,45.0778,45.0778,44.9388,44.9879,18169.0
2018-11-09 11:45:00,55.02,55.05,54.93,55.01,27245.0,44.9879,45.0124,44.9143,44.9797,27245.0
2018-11-09 11:50:00,55.02,55.05,54.93,54.96,16847.0,44.9879,45.0124,44.9143,44.9388,16847.0
2018-11-09 11:55:00,54.95,54.97,54.83,54.86,23489.0,44.9306,44.947,44.8325,44.857,23489.0
2018-11-09 12:00:00,54.85,54.91,54.77,54.82,18493.0,44.8489,44.8979,44.7834,44.8243,18493.0
2018-11-09 12:05:00,54.81,54.83,54.74,54.77,16298.0,44.8162,44.8325,44.7589,44.7834,16298.0
2018-11-09 12:10:00,54.77,54.79,54.46,54.46,27266.0,44.7834,44.7998,44.53,44.53,27266.0
2018-11-09 12:15:00,54.49,54.62,54.48,54.58,23400.0,44.5545,44.6608,44.5463,44.6281,23400.0
2018-11-09 12:20:00,54.58,54.62,54.49,54.59,17577.0,44.6281,44.6608,44.5545,44.6363,17577.0
2018-11-09 12:25:00,54.6,54.66,54.53,54.54,29905.0,44.6444,44.6935,44.5872,44.5954,29905.0
2018-11-09 12:30:00,54.54,54.66,54.53,54.63,37635.0,44.5954,44.6935,44.5872,44.669,37635.0
2018-11-09 12:35:00,54.62,54.79,54.62,54.71,35222.0,44.6608,44.7998,44.6608,44.7344,35222.0
2018-11-09 12:40:00,54.68,54.75,54.66,54.66,15368.0,44.7099,44.7671,44.6935,44.6935,15368.0
2018-11-09 12:45:00,54.65,54.68,54.57,54.65,33494.0,44.6853,44.7099,44.6199,44.6853,33494.0
2018-11-09 12:50:00,54.65,54.74,54.63,54.71,14790.0,44.6853,44.7589,44.669,44.7344,14790.0
2018-11-09 12:55:00,54.69,54.69,54.55,54.56,9683.0,44.718,44.718,44.6036,44.6117,9683.0
2018-11-09 13:00:00,54.56,54.57,54.46,54.55,17107.0,44.6117,44.6199,44.53,44.6036,17107.0
2018-11-09 13:05:00,54.57,54.67,54.57,54.66,18121.0,44.6199,44.7017,44.6199,44.6935,18121.0
2018-11-09 13:10:00,54.67,54.69,54.57,54.59,14393.0,44.7017,44.718,44.6199,44.6363,14393.0
2018-11-09 13:15:00,54.6,54.62,54.56,54.59,17728.0,44.6444,44.6608,44.6117,44.6363,17728.0
2018-11-09 13:20:00,54.57,54.64,54.56,54.64,11525.0,44.6199,44.6771,44.6117,44.6771,11525.0
2018-11-09 13:25:00,54.63,54.71,54.62,54.71,25491.0,44.669,44.7344,44.6608,44.7344,25491.0
2018-11-09 13:30:00,54.71,54.71,54.57,54.63,23496.0,44.7344,44.7344,44.6199,44.669,23496.0
2018-11-09 13:35:00,54.64,54.67,54.59,54.65,13415.0,44.6771,44.7017,44.6363,44.6853,13415.0
2018-11-09 13:40:00,54.63,54.69,54.57,54.64,15413.0,44.669,44.718,44.6199,44.6771,15413.0
2018-11-09 13:45:00,54.64,54.64,54.54,54.58,26866.0,44.6771,44.6771,44.5954,44.6281,26866.0
2018-11-09 13:50:00,54.58,54.61,54.51,54.51,32022.0,44.6281,44.6526,44.5709,44.5709,32022.0
2018-11-09 13:55:00,54.51,54.67,54.5,54.59,70552.0,44.5709,44.7017,44.5627,44.6363,70552.0
2018-11-09 14:00:00,54.59,54.79,54.57,54.78,58922.0,44.6363,44.7998,44.6199,44.7916,58922.0
2018-11-09 14:05:00,54.78,54.84,54.68,54.68,53570.0,44.7916,44.8407,44.7099,44.7099,53570.0
2018-11-09 14:10:00,54.68,54.68,54.57,54.63,61399.0,44.7099,44.7099,44.6199,44.669,61399.0
2018-11-09 14:15:00,54.64,54.66,54.52,54.53,50034.0,44.6771,44.6935,44.579,44.5872,50034.0
2018-11-09 14:20:00,54.52,54.64,54.52,54.59,31404.0,44.579,44.6771,44.579,44.6363,31404.0
2018-11-09 14:25:00,54.59,54.68,54.57,54.63,65732.0,44.6363,44.7099,44.6199,44.669,65732.0
2018-11-09 14:30:00,54.61,54.81,54.61,54.79,81143.0,44.6526,44.8162,44.6526,44.7998,81143.0
2018-11-09 14:35:00,54.79,55.01,54.74,54.97,77537.0,44.7998,44.9797,44.7589,44.947,77537.0
2018-11-09 14:40:00,54.97,55.11,54.95,55.09,22676.0,44.947,45.0615,44.9306,45.0451,22676.0
2018-11-09 14:45:00,55.1,55.19,54.99,55.04,33238.0,45.0533,45.1269,44.9633,45.0042,33238.0
2018-11-09 14:50:00,55.04,55.04,54.91,55.04,49727.0,45.0042,45.0042,44.8979,45.0042,49727.0
2018-11-09 14:55:00,55.04,55.13,55.03,55.04,19532.0,45.0042,45.0778,44.996,45.0042,19532.0
2018-11-09 15:00:00,55.04,55.09,55.03,55.06,27983.0,45.0042,45.0451,44.996,45.0206,27983.0
2018-11-09 15:05:00,55.05,55.13,55.02,55.1,34123.0,45.0124,45.0778,44.9879,45.0533,34123.0
2018-11-09 15:10:00,55.1,55.18,55.05,55.17,28005.0,45.0533,45.1187,45.0124,45.1105,28005.0
2018-11-09 15:15:00,55.18,55.22,55.09,55.16,25787.0,45.1187,45.1514,45.0451,45.1023,25787.0
2018-11-09 15:20:00,55.15,55.39,55.15,55.35,38185.0,45.0942,45.2904,45.0942,45.2577,38185.0
2018-11-09 15:25:00,55.35,55.37,55.28,55.32,32901.0,45.2577,45.274,45.2005,45.2332,32901.0
2018-11-09 15:30:00,55.31,55.48,55.3,55.45,59713.0,45.225,45.364,45.2168,45.3395,59713.0
2018-11-09 15:35:00,55.46,55.47,55.39,55.45,44212.0,45.3476,45.3558,45.2904,45.3395,44212.0
2018-11-09 15:40:00,55.45,55.5,55.41,55.49,72148.0,45.3395,45.3803,45.3068,45.3722,72148.0
2018-11-09 15:45:00,55.5,55.57,55.33,55.35,112873.0,45.3803,45.4376,45.2413,45.2577,112873.0
2018-11-09 15:50:00,55.35,55.4,55.29,55.39,109044.0,45.2577,45.2986,45.2086,45.2904,109044.0
2018-11-09 15:55:00,55.39,55.49,55.31,55.31,199600.0,45.2904,45.3722,45.225,45.225,199600.0
2018-11-12 09:30:00,55.33,55.68,55.3,55.3,32257.0,45.2413,45.5275,45.2168,45.2168,32257.0
2018-11-12 09:35:00,55.32,55.35,54.98,55.13,29895.0,45.2332,45.2577,44.9552,45.0778,29895.0
2018-11-12 09:40:00,55.08,55.22,54.97,55.22,32221.0,45.0369,45.1514,44.947,45.1514,32221.0
2018-11-12 09:45:00,55.23,55.5,55.12,55.45,43209.0,45.1596,45.3803,45.0696,45.3395,43209.0
2018-11-12 09:50:00,55.47,55.47,55.28,55.28,25482.0,45.3558,45.3558,45.2005,45.2005,25482.0
2018-11-12 09:55:00,55.28,55.43,55.28,55.34,24082.0,45.2005,45.3231,45.2005,45.2495,24082.0
2018-11-12 10:00:00,55.36,55.38,55.22,55.35,25767.0,45.2659,45.2822,45.1514,45.2577,25767.0
2018-11-12 10:05:00,55.36,55.56,55.31,55.56,29972.0,45.2659,45.4294,45.225,45.4294,29972.0
2018-11-12 10:10:00,55.57,55.75,55.56,55.69,26185.0,45.4376,45.5848,45.4294,45.5357,26185.0
2018-11-12 10:15:00,55.69,55.75,55.62,55.71,31577.0,45.5357,45.5848,45.4785,45.552,31577.0
2018-11-12 10:20:00,55.71,55.81,55.61,55.67,25642.0,45.552,45.6338,45.4703,45.5193,25642.0
2018-11-12 10:25:00,55.68,55.89,55.67,55.88,34212.0,45.5275,45.6992,45.5193,45.6911,34212.0
2018-11-12 10:30:00,55.9,55.9,55.7,55.73,24463.0,45.7074,45.7074,45.5439,45.5684,24463.0
2018-11-12 10:35:00,55.72,55.85,55.7,55.85,23431.0,45.5602,45.6665,45.5439,45.6665,23431.0
2018-11-12 10:40:00,55.85,55.87,55.72,55.87,17168.0,45.6665,45.6829,45.5602,45.6829,17168.0
2018-11-12 10:45:00,55.86,55.86,55.74,55.76,21438.0,45.6747,45.6747,45.5766,45.5929,21438.0
2018-11-12 10:50:00,55.76,55.82,55.67,55.68,24165.0,45.5929,45.642,45.5193,45.5275,24165.0
2018-11-12 10:55:00,55.66,55.7,55.56,55.61,16860.0,45.5112,45.5439,45.4294,45.4703,16860.0
2018-11-12 11:00:00,55.61,55.65,55.52,55.59,15229.0,45.4703,45.503,45.3967,45.4539,15229.0
2018-11-12 11:05:00,55.58,55.73,55.57,55.62,14445.0,45.4458,45.5684,45.4376,45.4785,14445.0
2018-11-12 11:10:00,55.61,55.65,55.55,55.61,11990.0,45.4703,45.503,45.4212,45.4703,11990.0
2018-11-12 11:15:00,55.59,55.6,55.47,55.52,12719.0,45.4539,45.4621,45.3558,45.3967,12719.0
2018-11-12 11:20:00,55.52,55.61,55.49,55.57,22834.0,45.3967,45.4703,45.3722,45.4376,22834.0
2018-11-12 11:25:00,55.57,55.59,55.41,55.41,20399.0,45.4376,45.4539,45.3068,45.3068,20399.0
2018-11-12 11:30:00,55.4,55.48,55.38,55.46,13733.0,45.2986,45.364,45.2822,45.3476,13733.0
2018-11-12 11:35:00,55.48,55.51,55.36,55.36,13419.0,45.364,45.3885,45.2659,45.2659,13419.0
2018-11-12 11:40:00,55.35,55.47,55.32,55.38,22279.0,45.2577,45.3558,45.2332,45.2822,22279.0
2018-11-12 11:45:00,55.36,55.5,55.35,55.46,15781.0,45.2659,45.3803,45.2577,45.3476,15781.0
2018-11-12 11:50:00,55.47,55.55,55.36,55.52,15345.0,45.3558,45.4212,45.2659,45.3967,15345.0
2018-11-12 11:55:00,55.51,55.62,55.51,55.59,14319.0,45.3885,45.4785,45.3885,45.4539,14319.0
2018-11-12 12:00:00,55.58,55.68,55.55,55.68,13383.0,45.4458,45.5275,45.4212,45.5275,13383.0
2018-11-12 12:05:00,55.69,55.78,55.68,55.76,10037.0,45.5357,45.6093,45.5275,45.5929,10037.0
2018-11-12 12:10:00,55.78,55.8,55.63,55.65,18018.0,45.6093,45.6256,45.4866,45.503,18018.0
2018-11-12 12:15:00,55.67,55.7,55.6,55.61,11271.0,45.5193,45.5439,45.4621,45.4703,11271.0
2018-11-12 12:20:00,55.61,55.63,55.52,55.59,19782.0,45.4703,45.4866,45.3967,45.4539,19782.0
2018-11-12 12:25:00,55.58,55.6,55.5,55.55,66036.0,45.4458,45.4621,45.3803,45.4212,66036.0
2018-11-12 12:30:00,55.54,55.73,55.52,55.71,116410.0,45.413,45.5684,45.3967,45.552,116410.0
2018-11-12 12:35:00,55.72,55.89,55.71,55.82,26894.0,45.5602,45.6992,45.552,45.642,26894.0
2018-11-12 12:40:00,55.8,55.93,55.78,55.93,8409.0,45.6256,45.7319,45.6093,45.7319,8409.0
2018-11-12 12:45:00,55.9,56.07,55.85,56.06,17700.0,45.7074,45.8464,45.6665,45.8382,17700.0
2018-11-12 12:50:00,56.09,56.12,55.92,55.94,11234.0,45.8628,45.8873,45.7238,45.7401,11234.0
2018-11-12 12:55:00,55.96,56.01,55.87,55.87,9583.0,45.7565,45.7973,45.6829,45.6829,9583.0
2018-11-12 13:00:00,55.89,56.0,55.88,55.97,17537.0,45.6992,45.7892,45.6911,45.7646,17537.0
2018-11-12 13:05:00,55.98,56.0,55.92,56.0,10489.0,45.7728,45.7892,45.7238,45.7892,10489.0
2018-11-12 13:10:00,55.99,56.05,55.96,55.97,37147.0,45.781,45.8301,45.7565,45.7646,37147.0
2018-11-12 13:15:00,55.95,56.01,55.86,55.86,21439.0,45.7483,45.7973,45.6747,45.6747,21439.0
2018-11-12 13:20:00,55.87,55.9,55.82,55.87,7448.0,45.6829,45.7074,45.642,45.6829,7448.0
2018-11-12 13:25:00,55.88,55.94,55.87,55.9,19872.0,45.6911,45.7401,45.6829,45.7074,19872.0
2018-11-12 13:30:00,55.88,55.99,55.88,55.97,12323.0,45.6911,45.781,45.6911,45.7646,12323.0
2018-11-12 13:35:00,55.97,55.99,55.93,55.96,11784.0,45.7646,45.781,45.7319,45.7565,11784.0
2018-11-12 13:40:00,55.95,56.01,55.91,55.91,13738.0,45.7483,45.7973,45.7156,45.7156,13738.0
2018-11-12 13:45:00,55.89,55.93,55.8,55.88,21810.0,45.6992,45.7319,45.6256,45.6911,21810.0
2018-11-12 13:50:00,55.88,56.05,55.88,56.01,16226.0,45.6911,45.8301,45.6911,45.7973,16226.0
2018-11-12 13:55:00,56.0,56.07,56.0,56.04,11353.0,45.7892,45.8464,45.7892,45.8219,11353.0
2018-11-12 14:00:00,56.03,56.13,56.02,56.12,20318.0,45.8137,45.8955,45.8055,45.8873,20318.0
2018-11-12 14:05:00,56.11,56.11,56.0,56.02,11930.0,45.8791,45.8791,45.7892,45.8055,11930.0
2018-11-12 14:10:00,56.01,56.16,56.01,56.15,26764.0,45.7973,45.92,45.7973,45.9118,26764.0
2018-11-12 14:15:00,56.16,56.29,56.13,56.21,18474.0,45.92,46.0263,45.8955,45.9609,18474.0
2018-11-12 14:20:00,56.2,56.24,56.13,56.15,17272.0,45.9527,45.9854,45.8955,45.9118,17272.0
2018-11-12 14:25:00,56.15,56.15,56.1,56.11,15001.0,45.9118,45.9118,45.8709,45.8791,15001.0
2018-11-12 14:30:00,56.12,56.16,56.1,56.11,26145.0,45.8873,45.92,45.8709,45.8791,26145.0
2018-11-12 14:35:00,56.13,56.14,56.01,56.06,25582.0,45.8955,45.9036,45.7973,45.8382,25582.0
2018-11-12 14:40:00,56.05,56.21,56.05,56.19,16947.0,45.8301,45.9609,45.8301,45.9445,16947.0
2018-11-12 14:45:00,56.2,56.26,56.18,56.24,53273.0,45.9527,46.0018,45.9364,45.9854,53273.0
2018-11-12 14:50:00,56.25,56.25,56.05,56.08,26615.0,45.9936,45.9936,45.8301,45.8546,26615.0
2018-11-12 14:55:00,56.08,56.08,55.9,55.92,20726.0,45.8546,45.8546,45.7074,45.7238,20726.0
2018-11-12 15:00:00,55.91,56.09,55.91,55.99,23126.0,45.7156,45.8628,45.7156,45.781,23126.0
2018-11-12 15:05:00,55.99,56.01,55.96,55.97,16204.0,45.781,45.7973,45.7565,45.7646,16204.0
2018-11-12 15:10:00,55.97,56.08,55.9,56.08,47371.0,45.7646,45.8546,45.7074,45.8546,47371.0
2018-11-12 15:15:00,56.09,56.14,56.02,56.13,27209.0,45.8628,45.9036,45.8055,45.8955,27209.0
2018-11-12 15:20:00,56.14,56.25,56.14,56.19,18943.0,45.9036,45.9936,45.9036,45.9445,18943.0
2018-11-12 15:25:00,56.2,56.26,56.2,56.26,24202.0,45.9527,46.0018,45.9527,46.0018,24202.0
2018-11-12 15:30:00,56.26,56.27,56.04,56.06,38723.0,46.0018,46.0099,45.8219,45.8382,38723.0
2018-11-12 15:35:00,56.06,56.09,56.02,56.03,42495.0,45.8382,45.8628,45.8055,45.8137,42495.0
2018-11-12 15:40:00,56.02,56.04,55.93,55.99,43591.0,45.8055,45.8219,45.7319,45.781,43591.0
2018-11-12 15:45:00,55.98,56.01,55.9,55.92,54105.0,45.7728,45.7973,45.7074,45.7238,54105.0
2018-11-12 15:50:00,55.92,55.94,55.72,55.76,144325.0,45.7238,45.7401,45.5602,45.5929,144325.0
2018-11-12 15:55:00,55.77,55.95,55.77,55.94,192088.0,45.6011,45.7483,45.6011,45.7401,192088.0
2018-11-13 09:30:00,56.05,56.24,55.94,56.11,48045.0,45.8301,45.9854,45.7401,45.8791,48045.0
2018-11-13 09:35:00,56.17,56.18,55.95,56.14,24245.0,45.9282,45.9364,45.7483,45.9036,24245.0
2018-11-13 09:40:00,56.15,56.52,56.15,56.36,23018.0,45.9118,46.2144,45.9118,46.0835,23018.0
2018-11-13 09:45:00,56.39,56.44,56.21,56.41,23204.0,46.1081,46.1489,45.9609,46.1244,23204.0
2018-11-13 09:50:00,56.42,56.55,56.39,56.53,26683.0,46.1326,46.2389,46.1081,46.2225,26683.0
2018-11-13 09:55:00,56.53,56.87,56.51,56.85,54887.0,46.2225,46.5005,46.2062,46.4842,54887.0
2018-11-13 10:00:00,56.83,56.84,56.65,56.72,29556.0,46.4678,46.476,46.3207,46.3779,29556.0
2018-11-13 10:05:00,56.71,56.87,56.68,56.86,27838.0,46.3697,46.5005,46.3452,46.4924,27838.0
2018-11-13 10:10:00,56.84,56.88,56.68,56.77,44569.0,46.476,46.5087,46.3452,46.4188,44569.0
2018-11-13 10:15:00,56.77,56.86,56.66,56.8,20100.0,46.4188,46.4924,46.3288,46.4433,20100.0
2018-11-13 10:20:00,56.79,56.79,56.46,56.5,65935.0,46.4351,46.4351,46.1653,46.198,65935.0
2018-11-13 10:25:00,56.5,56.52,56.32,56.35,98126.0,46.198,46.2144,46.0508,46.0754,98126.0
2018-11-13 10:30:00,56.35,56.35,56.17,56.28,25707.0,46.0754,46.0754,45.9282,46.0181,25707.0
2018-11-13 10:35:00,56.28,56.48,56.27,56.46,23537.0,46.0181,46.1817,46.0099,46.1653,23537.0
2018-11-13 10:40:00,56.47,56.62,56.31,56.5,31585.0,46.1735,46.2961,46.0426,46.198,31585.0
2018-11-13 10:45:00,56.55,56.71,56.53,56.64,18225.0,46.2389,46.3697,46.2225,46.3125,18225.0
2018-11-13 10:50:00,56.63,56.67,56.51,56.57,21459.0,46.3043,46.337,46.2062,46.2552,21459.0
2018-11-13 10:55:00,56.57,56.69,56.57,56.59,17913.0,46.2552,46.3534,46.2552,46.2716,17913.0
2018-11-13 11:00:00,56.6,57.12,56.56,56.92,66571.0,46.2798,46.705,46.2471,46.5414,66571.0
2018-11-13 11:05:00,56.91,56.91,56.73,56.82,14801.0,46.5332,46.5332,46.3861,46.4597,14801.0
2018-11-13 11:10:00,56.81,57.03,56.81,56.98,38813.0,46.4515,46.6314,46.4515,46.5905,38813.0
2018-11-13 11:15:00,56.98,57.2,56.92,57.2,28264.0,46.5905,46.7704,46.5414,46.7704,28264.0
2018-11-13 11:20:00,57.21,57.25,57.15,57.2,18700.0,46.7785,46.8113,46.7295,46.7704,18700.0
2018-11-13 11:25:00,57.19,57.25,57.09,57.11,29343.0,46.7622,46.8113,46.6804,46.6968,29343.0
2018-11-13 11:30:00,57.09,57.09,56.99,57.06,24307.0,46.6804,46.6804,46.5987,46.6559,24307.0
2018-11-13 11:35:00,57.06,57.07,56.87,56.87,61562.0,46.6559,46.6641,46.5005,46.5005,61562.0
2018-11-13 11:40:00,56.89,56.95,56.82,56.92,12381.0,46.5169,46.566,46.4597,46.5414,12381.0
2018-11-13 11:45:00,56.9,57.09,56.9,57.09,20024.0,46.5251,46.6804,46.5251,46.6804,20024.0
2018-11-13 11:50:00,57.09,57.16,57.0,57.0,17430.0,46.6804,46.7377,46.6068,46.6068,17430.0
2018-11-13 11:55:00,57.03,57.13,57.03,57.12,12515.0,46.6314,46.7131,46.6314,46.705,12515.0
2018-11-13 12:00:00,57.13,57.21,57.06,57.09,22364.0,46.7131,46.7785,46.6559,46.6804,22364.0
2018-11-13 12:05:00,57.08,57.08,56.96,57.01,14359.0,46.6722,46.6722,46.5741,46.615,14359.0
2018-11-13 12:10:00,57.01,57.08,56.96,57.08,14818.0,46.615,46.6722,46.5741,46.6722,14818.0
2018-11-13 12:15:00,57.08,57.23,57.07,57.19,27316.0,46.6722,46.7949,46.6641,46.7622,27316.0
2018-11-13 12:20:00,57.18,57.36,57.18,57.31,29427.0,46.754,46.9012,46.754,46.8603,29427.0
2018-11-13 12:25:00,57.34,57.36,57.25,57.25,16426.0,46.8848,46.9012,46.8113,46.8113,16426.0
2018-11-13 12:30:00,57.23,57.23,57.15,57.17,11830.0,46.7949,46.7949,46.7295,46.7458,11830.0
2018-11-13 12:35:00,57.16,57.17,57.02,57.04,12586.0,46.7377,46.7458,46.6232,46.6395,12586.0
2018-11-13 12:40:00,57.04,57.05,56.88,56.95,19556.0,46.6395,46.6477,46.5087,46.566,19556.0
2018-11-13 12:45:00,56.94,57.0,56.81,56.86,18204.0,46.5578,46.6068,46.4515,46.4924,18204.0
2018-11-13 12:50:00,56.84,56.95,56.84,56.91,11709.0,46.476,46.566,46.476,46.5332,11709.0
2018-11-13 12:55:00,56.9,56.91,56.83,56.84,15654.0,46.5251,46.5332,46.4678,46.476,15654.0
2018-11-13 13:00:00,56.85,56.99,56.85,56.98,12300.0,46.4842,46.5987,46.4842,46.5905,12300.0
2018-11-13 13:05:00,56.98,56.98,56.88,56.88,17605.0,46.5905,46.5905,46.5087,46.5087,17605.0
2018-11-13 13:10:00,56.9,56.92,56.72,56.73,17853.0,46.5251,46.5414,46.3779,46.3861,17853.0
2018-11-13 13:15:00,56.73,56.73,56.62,56.65,13576.0,46.3861,46.3861,46.2961,46.3207,13576.0
2018-11-13 13:20:00,56.69,56.76,56.67,56.76,13296.0,46.3534,46.4106,46.337,46.4106,13296.0
2018-11-13 13:25:00,56.76,56.76,56.62,56.71,17016.0,46.4106,46.4106,46.2961,46.3697,17016.0
2018-11-13 13:30:00,56.72,56.84,56.69,56.81,17836.0,46.3779,46.476,46.3534,46.4515,17836.0
2018-11-13 13:35:00,56.81,56.95,56.79,56.93,33345.0,46.4515,46.566,46.4351,46.5496,33345.0
2018-11-13 13:40:00,56.94,56.94,56.86,56.86,32888.0,46.5578,46.5578,46.4924,46.4924,32888.0
2018-11-13 13:45:00,56.86,56.9,56.79,56.8,18537.0,46.4924,46.5251,46.4351,46.4433,18537.0
2018-11-13 13:50:00,56.79,56.84,56.78,56.8,15358.0,46.4351,46.476,46.4269,46.4433,15358.0
2018-11-13 13:55:00,56.8,56.88,56.76,56.8,20295.0,46.4433,46.5087,46.4106,46.4433,20295.0
2018-11-13 14:00:00,56.79,56.82,56.67,56.69,12542.0,46.4351,46.4597,46.337,46.3534,12542.0
2018-11-13 14:05:00,56.7,56.71,56.66,56.66,11854.0,46.3615,46.3697,46.3288,46.3288,11854.0
2018-11-13 14:10:00,56.67,56.75,56.65,56.66,17088.0,46.337,46.4024,46.3207,46.3288,17088.0
2018-11-13 14:15:00,56.63,56.63,56.56,56.58,12295.0,46.3043,46.3043,46.2471,46.2634,12295.0
2018-11-13 14:20:00,56.6,56.62,56.44,56.56,14872.0,46.2798,46.2961,46.1489,46.2471,14872.0
2018-11-13 14:25:00,56.55,56.66,56.51,56.65,22688.0,46.2389,46.3288,46.2062,46.3207,22688.0
2018-11-13 14:30:00,56.67,56.71,56.61,56.68,13886.0,46.337,46.3697,46.2879,46.3452,13886.0
2018-11-13 14:35:00,56.69,56.76,56.69,56.72,14071.0,46.3534,46.4106,46.3534,46.3779,14071.0
2018-11-13 14:40:00,56.71,56.74,56.53,56.58,17103.0,46.3697,46.3942,46.2225,46.2634,17103.0
2018-11-13 14:45:00,56.57,56.66,56.51,56.62,10276.0,46.2552,46.3288,46.2062,46.2961,10276.0
2018-11-13 14:50:00,56.61,56.72,56.58,56.7,18517.0,46.2879,46.3779,46.2634,46.3615,18517.0
2018-11-13 14:55:00,56.72,56.78,56.65,56.66,12909.0,46.3779,46.4269,46.3207,46.3288,12909.0
2018-11-13 15:00:00,56.65,56.87,56.64,56.81,14713.0,46.3207,46.5005,46.3125,46.4515,14713.0
2018-11-13 15:05:00,56.81,56.82,56.7,56.74,14280.0,46.4515,46.4597,46.3615,46.3942,14280.0
2018-11-13 15:10:00,56.74,56.74,56.62,56.65,17856.0,46.3942,46.3942,46.2961,46.3207,17856.0
2018-11-13 15:15:00,56.66,56.69,56.51,56.57,23159.0,46.3288,46.3534,46.2062,46.2552,23159.0
2018-11-13 15:20:00,56.58,56.59,56.49,56.55,22919.0,46.2634,46.2716,46.1898,46.2389,22919.0
2018-11-13 15:25:00,56.54,56.69,56.54,56.6,23682.0,46.2307,46.3534,46.2307,46.2798,23682.0
2018-11-13 15:30:00,56.59,56.63,56.44,56.47,32356.0,46.2716,46.3043,46.1489,46.1735,32356.0
2018-11-13 15:35:00,56.47,56.72,56.46,56.61,41757.0,46.1735,46.3779,46.1653,46.2879,41757.0
2018-11-13 15:40:00,56.6,56.68,56.57,56.68,73495.0,46.2798,46.3452,46.2552,46.3452,73495.0
2018-11-13 15:45:00,56.67,56.76,56.63,56.73,64309.0,46.337,46.4106,46.3043,46.3861,64309.0
2018-11-13 15:50:00,56.74,56.75,56.71,56.75,60613.0,46.3942,46.4024,46.3697,46.4024,60613.0
2018-11-13 15:55:00,56.74,56.76,56.69,56.73,120630.0,46.3942,46.4106,46.3534,46.3861,120630.0
2018-11-14 09:30:00,57.02,57.22,56.88,56.98,56790.0,46.6232,46.7867,46.5087,46.5905,56790.0
2018-11-14 09:35:00,56.98,56.98,56.74,56.84,29332.0,46.5905,46.5905,46.3942,46.476,29332.0
2018-11-14 09:40:00,56.86,57.03,56.81,57.03,39339.0,46.4924,46.6314,46.4515,46.6314,39339.0
2018-11-14 09:45:00,57.03,57.03,56.81,57.02,32956.0,46.6314,46.6314,46.4515,46.6232,32956.0
2018-11-14 09:50:00,57.02,57.23,56.96,56.96,38093.0,46.6232,46.7949,46.5741,46.5741,38093.0
2018-11-14 09:55:00,56.95,57.23,56.92,57.22,40526.0,46.566,46.7949,46.5414,46.7867,40526.0
2018-11-14 10:00:00,57.18,57.36,57.18,57.25,42088.0,46.754,46.9012,46.754,46.8113,42088.0
2018-11-14 10:05:00,57.22,57.26,57.05,57.06,50131.0,46.7867,46.8194,46.6477,46.6559,50131.0
2018-11-14 10:10:00,57.05,57.06,56.95,57.0,241971.0,46.6477,46.6559,46.566,46.6068,241971.0
2018-11-14 10:15:00,56.98,57.17,56.89,57.15,82486.0,46.5905,46.7458,46.5169,46.7295,82486.0
2018-11-14 10:20:00,57.17,57.41,57.13,57.37,76668.0,46.7458,46.9421,46.7131,46.9094,76668.0
2018-11-14 10:25:00,57.36,57.4,57.21,57.3,75822.0,46.9012,46.9339,46.7785,46.8521,75822.0
2018-11-14 10:30:00,57.3,57.4,57.15,57.24,89456.0,46.8521,46.9339,46.7295,46.8031,89456.0
2018-11-14 10:35:00,57.25,57.45,57.23,57.44,84275.0,46.8113,46.9748,46.7949,46.9666,84275.0
2018-11-14 10:40:00,57.44,57.67,57.38,57.66,66804.0,46.9666,47.1547,46.9175,47.1465,66804.0
2018-11-14 10:45:00,57.67,57.84,57.55,57.74,51122.0,47.1547,47.2937,47.0566,47.2119,51122.0
2018-11-14 10:50:00,57.74,57.79,57.4,57.51,137567.0,47.2119,47.2528,46.9339,47.0238,137567.0
2018-11-14 10:55:00,57.5,57.76,57.49,57.76,40040.0,47.0157,47.2283,47.0075,47.2283,40040.0
2018-11-14 11:00:00,57.74,57.95,57.69,57.94,78427.0,47.2119,47.3836,47.171,47.3754,78427.0
2018-11-14 11:05:00,57.94,58.18,57.93,58.11,71988.0,47.3754,47.5717,47.3673,47.5144,71988.0
2018-11-14 11:10:00,58.09,58.11,57.66,58.04,81559.0,47.4981,47.5144,47.1465,47.4572,81559.0
2018-11-14 11:15:00,58.05,58.17,58.0,58.02,58343.0,47.4654,47.5635,47.4245,47.4409,58343.0
2018-11-14 11:20:00,58.02,58.12,57.9,58.12,58611.0,47.4409,47.5226,47.3427,47.5226,58611.0
2018-11-14 11:25:00,58.11,58.25,58.04,58.15,53743.0,47.5144,47.6289,47.4572,47.5471,53743.0
2018-11-14 11:30:00,58.14,58.21,58.06,58.17,46371.0,47.539,47.5962,47.4736,47.5635,46371.0
2018-11-14 11:35:00,58.18,58.18,57.95,57.95,62576.0,47.5717,47.5717,47.3836,47.3836,62576.0
2018-11-14 11:40:00,57.95,57.96,57.84,57.95,74523.0,47.3836,47.3918,47.2937,47.3836,74523.0
2018-11-14 11:45:00,57.96,58.11,57.95,58.05,67762.0,47.3918,47.5144,47.3836,47.4654,67762.0
2018-11-14 11:50:00,58.05,58.25,58.01,58.23,41846.0,47.4654,47.6289,47.4327,47.6126,41846.0
2018-11-14 11:55:00,58.23,58.31,58.14,58.23,36897.0,47.6126,47.678,47.539,47.6126,36897.0
2018-11-14 12:00:00,58.24,58.24,57.94,57.94,22223.0,47.6207,47.6207,47.3754,47.3754,22223.0
2018-11-14 12:05:00,57.9,57.97,57.78,57.78,25076.0,47.3427,47.4,47.2446,47.2446,25076.0
2018-11-14 12:10:00,57.75,57.82,57.55,57.62,53024.0,47.2201,47.2773,47.0566,47.1138,53024.0
2018-11-14 12:15:00,57.64,57.79,57.61,57.73,16615.0,47.1301,47.2528,47.1056,47.2037,16615.0
2018-11-14 12:20:00,57.75,57.87,57.73,57.84,14838.0,47.2201,47.3182,47.2037,47.2937,14838.0
2018-11-14 12:25:00,57.84,57.89,57.82,57.85,18502.0,47.2937,47.3346,47.2773,47.3019,18502.0
2018-11-14 12:30:00,57.85,57.85,57.53,57.57,18776.0,47.3019,47.3019,47.0402,47.0729,18776.0
2018-11-14 12:35:00,57.56,57.56,57.3,57.4,89881.0,47.0647,47.0647,46.8521,46.9339,89881.0
2018-11-14 12:40:00,57.44,57.44,57.29,57.39,25563.0,46.9666,46.9666,46.844,46.9257,25563.0
2018-11-14 12:45:00,57.39,57.47,57.31,57.44,33093.0,46.9257,46.9911,46.8603,46.9666,33093.0
2018-11-14 12:50:00,57.43,57.55,57.35,57.36,24771.0,46.9584,47.0566,46.893,46.9012,24771.0
2018-11-14 12:55:00,57.37,57.42,57.23,57.27,23120.0,46.9094,46.9503,46.7949,46.8276,23120.0
2018-11-14 13:00:00,57.3,57.37,57.18,57.22,23006.0,46.8521,46.9094,46.754,46.7867,23006.0
2018-11-14 13:05:00,57.21,57.3,57.19,57.23,16896.0,46.7785,46.8521,46.7622,46.7949,16896.0
2018-11-14 13:10:00,57.23,57.24,57.06,57.16,22157.0,46.7949,46.8031,46.6559,46.7377,22157.0
2018-11-14 13:15:00,57.19,57.37,57.19,57.31,19948.0,46.7622,46.9094,46.7622,46.8603,19948.0
2018-11-14 13:20:00,57.32,57.36,57.18,57.2,10182.0,46.8685,46.9012,46.754,46.7704,10182.0
2018-11-14 13:25:00,57.2,57.26,57.14,57.25,12232.0,46.7704,46.8194,46.7213,46.8113,12232.0
2018-11-14 13:30:00,57.23,57.25,57.07,57.12,8878.0,46.7949,46.8113,46.6641,46.705,8878.0
2018-11-14 13:35:00,57.11,57.18,57.0,57.01,21516.0,46.6968,46.754,46.6068,46.615,21516.0
2018-11-14 13:40:00,57.01,57.01,56.76,56.76,10301.0,46.615,46.615,46.4106,46.4106,10301.0
2018-11-14 13:45:00,56.79,56.86,56.75,56.75,53647.0,46.4351,46.4924,46.4024,46.4024,53647.0
2018-11-14 13:50:00,56.73,56.76,56.61,56.62,62888.0,46.3861,46.4106,46.2879,46.2961,62888.0
2018-11-14 13:55:00,56.63,56.79,56.61,56.68,26863.0,46.3043,46.4351,46.2879,46.3452,26863.0
2018-11-14 14:00:00,56.68,56.68,56.34,56.36,17709.0,46.3452,46.3452,46.0672,46.0835,17709.0
2018-11-14 14:05:00,56.4,56.45,56.3,56.45,14979.0,46.1162,46.1571,46.0345,46.1571,14979.0
2018-11-14 14:10:00,56.46,56.55,56.39,56.55,19351.0,46.1653,46.2389,46.1081,46.2389,19351.0
2018-11-14 14:15:00,56.54,56.78,56.54,56.69,19540.0,46.2307,46.4269,46.2307,46.3534,19540.0
2018-11-14 14:20:00,56.7,56.86,56.66,56.75,21940.0,46.3615,46.4924,46.3288,46.4024,21940.0
2018-11-14 14:25:00,56.78,56.78,56.58,56.63,18223.0,46.4269,46.4269,46.2634,46.3043,18223.0
2018-11-14 14:30:00,56.61,56.65,56.49,56.61,15450.0,46.2879,46.3207,46.1898,46.2879,15450.0
2018-11-14 14:35:00,56.61,56.74,56.57,56.63,16506.0,46.2879,46.3942,46.2552,46.3043,16506.0
2018-11-14 14:40:00,56.62,56.78,56.59,56.67,22656.0,46.2961,46.4269,46.2716,46.337,22656.0
2018-11-14 14:45:00,56.7,56.76,56.64,56.76,18028.0,46.3615,46.4106,46.3125,46.4106,18028.0
2018-11-14 14:50:00,56.74,56.93,56.71,56.93,20864.0,46.3942,46.5496,46.3697,46.5496,20864.0
2018-11-14 14:55:00,56.9,57.08,56.9,57.05,19052.0,46.5251,46.6722,46.5251,46.6477,19052.0
2018-11-14 15:00:00,57.04,57.1,56.95,57.08,22781.0,46.6395,46.6886,46.566,46.6722,22781.0
2018-11-14 15:05:00,57.07,57.27,57.06,57.18,30584.0,46.6641,46.8276,46.6559,46.754,30584.0
2018-11-14 15:10:00,57.19,57.22,57.1,57.22,29046.0,46.7622,46.7867,46.6886,46.7867,29046.0
2018-11-14 15:15:00,57.21,57.3,57.2,57.27,35239.0,46.7785,46.8521,46.7704,46.8276,35239.0
2018-11-14 15:20:00,57.24,57.24,57.14,57.2,30794.0,46.8031,46.8031,46.7213,46.7704,30794.0
2018-11-14 15:25:00,57.18,57.25,57.17,57.23,28439.0,46.754,46.8113,46.7458,46.7949,28439.0
2018-11-14 15:30:00,57.22,57.29,57.08,57.1,38796.0,46.7867,46.844,46.6722,46.6886,38796.0
2018-11-14 15:35:00,57.09,57.2,57.07,57.19,47657.0,46.6804,46.7704,46.6641,46.7622,47657.0
2018-11-14 15:40:00,57.18,57.23,57.16,57.18,77292.0,46.754,46.7949,46.7377,46.754,77292.0
2018-11-14 15:45:00,57.19,57.33,57.18,57.26,134438.0,46.7622,46.8767,46.754,46.8194,134438.0
2018-11-14 15:50:00,57.26,57.3,57.15,57.19,122714.0,46.8194,46.8521,46.7295,46.7622,122714.0
2018-11-14 15:55:00,57.19,57.32,57.1,57.31,256555.0,46.7622,46.8685,46.6886,46.8603,256555.0
2018-11-15 09:30:00,56.9,56.95,56.44,56.72,69613.0,46.5251,46.566,46.1489,46.3779,69613.0
2018-11-15 09:35:00,56.85,56.95,56.67,56.76,12985.0,46.4842,46.566,46.337,46.4106,12985.0
2018-11-15 09:40:00,56.8,56.8,56.38,56.66,25352.0,46.4433,46.4433,46.0999,46.3288,25352.0
2018-11-15 09:45:00,56.67,56.68,56.37,56.64,27127.0,46.337,46.3452,46.0917,46.3125,27127.0
2018-11-15 09:50:00,56.63,56.64,56.03,56.06,67335.0,46.3043,46.3125,45.8137,45.8382,67335.0
2018-11-15 09:55:00,56.11,56.11,55.89,55.96,31284.0,45.8791,45.8791,45.6992,45.7565,31284.0
2018-11-15 10:00:00,55.97,56.14,55.84,55.84,43792.0,45.7646,45.9036,45.6583,45.6583,43792.0
2018-11-15 10:05:00,55.81,55.94,55.62,55.87,59891.0,45.6338,45.7401,45.4785,45.6829,59891.0
2018-11-15 10:10:00,55.86,56.06,55.81,55.95,32797.0,45.6747,45.8382,45.6338,45.7483,32797.0
2018-11-15 10:15:00,55.95,56.03,55.87,55.96,20140.0,45.7483,45.8137,45.6829,45.7565,20140.0
2018-11-15 10:20:00,55.94,56.09,55.87,55.88,27888.0,45.7401,45.8628,45.6829,45.6911,27888.0
2018-11-15 10:25:00,55.89,56.18,55.89,56.16,25299.0,45.6992,45.9364,45.6992,45.92,25299.0
2018-11-15 10:30:00,56.14,56.16,55.95,56.04,33364.0,45.9036,45.92,45.7483,45.8219,33364.0
2018-11-15 10:35:00,56.05,56.08,55.72,55.77,24107.0,45.8301,45.8546,45.5602,45.6011,24107.0
2018-11-15 10:40:00,55.79,55.9,55.76,55.78,20779.0,45.6175,45.7074,45.5929,45.6093,20779.0
2018-11-15 10:45:00,55.76,56.02,55.76,55.94,25968.0,45.5929,45.8055,45.5929,45.7401,25968.0
2018-11-15 10:50:00,55.94,56.01,55.88,55.9,19644.0,45.7401,45.7973,45.6911,45.7074,19644.0
2018-11-15 10:55:00,55.92,55.99,55.86,55.91,53622.0,45.7238,45.781,45.6747,45.7156,53622.0
2018-11-15 11:00:00,55.91,56.05,55.83,55.99,84153.0,45.7156,45.8301,45.6502,45.781,84153.0
2018-11-15 11:05:00,56.0,56.25,55.99,56.13,56834.0,45.7892,45.9936,45.781,45.8955,56834.0
2018-11-15 11:10:00,56.14,56.2,56.1,56.2,19126.0,45.9036,45.9527,45.8709,45.9527,19126.0
2018-11-15 11:15:00,56.19,56.34,56.17,56.22,27446.0,45.9445,46.0672,45.9282,45.9691,27446.0
2018-11-15 11:20:00,56.26,56.47,56.26,56.45,20359.0,46.0018,46.1735,46.0018,46.1571,20359.0
2018-11-15 11:25:00,56.42,56.43,56.26,56.43,17484.0,46.1326,46.1408,46.0018,46.1408,17484.0
2018-11-15 11:30:00,56.45,56.69,56.4,56.63,24203.0,46.1571,46.3534,46.1162,46.3043,24203.0
2018-11-15 11:35:00,56.63,56.72,56.54,56.63,13997.0,46.3043,46.3779,46.2307,46.3043,13997.0
2018-11-15 11:40:00,56.61,56.74,56.56,56.59,20478.0,46.2879,46.3942,46.2471,46.2716,20478.0
2018-11-15 11:45:00,56.59,56.78,56.59,56.72,25007.0,46.2716,46.4269,46.2716,46.3779,25007.0
2018-11-15 11:50:00,56.74,56.95,56.74,56.93,24850.0,46.3942,46.566,46.3942,46.5496,24850.0
2018-11-15 11:55:00,56.92,56.92,56.76,56.92,14937.0,46.5414,46.5414,46.4106,46.5414,14937.0
2018-11-15 12:00:00,56.94,57.04,56.81,56.97,31145.0,46.5578,46.6395,46.4515,46.5823,31145.0
2018-11-15 12:05:00,56.98,57.08,56.8,56.81,23049.0,46.5905,46.6722,46.4433,46.4515,23049.0
2018-11-15 12:10:00,56.81,56.89,56.67,56.78,49807.0,46.4515,46.5169,46.337,46.4269,49807.0
2018-11-15 12:15:00,56.76,56.89,56.73,56.83,11913.0,46.4106,46.5169,46.3861,46.4678,11913.0
2018-11-15 12:20:00,56.83,56.94,56.79,56.93,15123.0,46.4678,46.5578,46.4351,46.5496,15123.0
2018-11-15 12:25:00,56.92,56.93,56.81,56.92,10805.0,46.5414,46.5496,46.4515,46.5414,10805.0
2018-11-15 12:30:00,56.92,56.92,56.8,56.91,16705.0,46.5414,46.5414,46.4433,46.5332,16705.0
2018-11-15 12:35:00,56.91,56.97,56.85,56.97,10748.0,46.5332,46.5823,46.4842,46.5823,10748.0
2018-11-15 12:40:00,56.96,57.0,56.86,56.86,10837.0,46.5741,46.6068,46.4924,46.4924,10837.0
2018-11-15 12:45:00,56.85,56.9,56.81,56.9,13937.0,46.4842,46.5251,46.4515,46.5251,13937.0
2018-11-15 12:50:00,56.9,56.97,56.8,56.81,15578.0,46.5251,46.5823,46.4433,46.4515,15578.0
2018-11-15 12:55:00,56.81,56.81,56.7,56.76,12451.0,46.4515,46.4515,46.3615,46.4106,12451.0
2018-11-15 13:00:00,56.76,56.77,56.61,56.69,23666.0,46.4106,46.4188,46.2879,46.3534,23666.0
2018-11-15 13:05:00,56.69,56.71,56.54,56.57,14678.0,46.3534,46.3697,46.2307,46.2552,14678.0
2018-11-15 13:10:00,56.57,56.67,56.56,56.66,14501.0,46.2552,46.337,46.2471,46.3288,14501.0
2018-11-15 13:15:00,56.67,56.91,56.62,56.85,21251.0,46.337,46.5332,46.2961,46.4842,21251.0
2018-11-15 13:20:00,56.88,57.21,56.88,57.17,18895.0,46.5087,46.7785,46.5087,46.7458,18895.0
2018-11-15 13:25:00,57.16,57.22,57.08,57.15,14516.0,46.7377,46.7867,46.6722,46.7295,14516.0
2018-11-15 13:30:00,57.17,57.26,57.11,57.2,13921.0,46.7458,46.8194,46.6968,46.7704,13921.0
2018-11-15 13:35:00,57.21,57.21,57.06,57.07,16161.0,46.7785,46.7785,46.6559,46.6641,16161.0
2018-11-15 13:40:00,57.08,57.2,57.07,57.14,12485.0,46.6722,46.7704,46.6641,46.7213,12485.0
2018-11-15 13:45:00,57.16,57.24,57.04,57.04,17483.0,46.7377,46.8031,46.6395,46.6395,17483.0
2018-11-15 13:50:00,57.06,57.35,57.06,57.23,24277.0,46.6559,46.893,46.6559,46.7949,24277.0
2018-11-15 13:55:00,57.25,57.39,57.24,57.3,10590.0,46.8113,46.9257,46.8031,46.8521,10590.0
2018-11-15 14:00:00,57.32,57.42,57.3,57.3,25131.0,46.8685,46.9503,46.8521,46.8521,25131.0
2018-11-15 14:05:00,57.28,57.36,57.27,57.31,9633.0,46.8358,46.9012,46.8276,46.8603,9633.0
2018-11-15 14:10:00,57.32,57.33,57.24,57.25,29732.0,46.8685,46.8767,46.8031,46.8113,29732.0
2018-11-15 14:15:00,57.26,57.29,57.1,57.1,22188.0,46.8194,46.844,46.6886,46.6886,22188.0
2018-11-15 14:20:00,57.11,57.13,57.06,57.12,27540.0,46.6968,46.7131,46.6559,46.705,27540.0
2018-11-15 14:25:00,57.12,57.38,57.09,57.35,50996.0,46.705,46.9175,46.6804,46.893,50996.0
2018-11-15 14:30:00,57.33,57.46,57.31,57.35,58702.0,46.8767,46.983,46.8603,46.893,58702.0
2018-11-15 14:35:00,57.35,57.36,57.19,57.23,33654.0,46.893,46.9012,46.7622,46.7949,33654.0
2018-11-15 14:40:00,57.23,57.23,57.05,57.13,43448.0,46.7949,46.7949,46.6477,46.7131,43448.0
2018-11-15 14:45:00,57.13,57.19,57.11,57.12,66592.0,46.7131,46.7622,46.6968,46.705,66592.0
2018-11-15 14:50:00,57.12,57.12,56.97,56.97,54000.0,46.705,46.705,46.5823,46.5823,54000.0
2018-11-15 14:55:00,56.98,57.19,56.94,57.15,57341.0,46.5905,46.7622,46.5578,46.7295,57341.0
2018-11-15 15:00:00,57.16,57.19,56.84,56.92,58179.0,46.7377,46.7622,46.476,46.5414,58179.0
2018-11-15 15:05:00,56.95,57.11,56.95,57.11,55386.0,46.566,46.6968,46.566,46.6968,55386.0
2018-11-15 15:10:00,57.13,57.36,57.12,57.35,70203.0,46.7131,46.9012,46.705,46.893,70203.0
2018-11-15 15:15:00,57.35,57.38,57.09,57.09,35058.0,46.893,46.9175,46.6804,46.6804,35058.0
2018-11-15 15:20:00,57.08,57.13,56.99,57.1,89787.0,46.6722,46.7131,46.5987,46.6886,89787.0
2018-11-15 15:25:00,57.09,57.23,57.04,57.09,56775.0,46.6804,46.7949,46.6395,46.6804,56775.0
2018-11-15 15:30:00,57.1,57.23,57.08,57.17,45340.0,46.6886,46.7949,46.6722,46.7458,45340.0
2018-11-15 15:35:00,57.17,57.35,57.16,57.33,56433.0,46.7458,46.893,46.7377,46.8767,56433.0
2018-11-15 15:40:00,57.34,57.41,57.27,57.41,113391.0,46.8848,46.9421,46.8276,46.9421,113391.0
2018-11-15 15:45:00,57.41,57.46,57.32,57.36,47026.0,46.9421,46.983,46.8685,46.9012,47026.0
2018-11-15 15:50:00,57.37,57.51,57.35,57.48,70594.0,46.9094,47.0238,46.893,46.9993,70594.0
2018-11-15 15:55:00,57.47,57.64,57.44,57.63,242604.0,46.9911,47.1301,46.9666,47.122,242604.0
2018-11-16 09:30:00,56.85,57.03,55.9,56.77,182125.0,46.4842,46.6314,45.7074,46.4188,182125.0
2018-11-16 09:35:00,56.8,56.98,56.71,56.74,41527.0,46.4433,46.5905,46.3697,46.3942,41527.0
2018-11-16 09:40:00,56.69,56.77,56.43,56.48,65906.0,46.3534,46.4188,46.1408,46.1817,65906.0
2018-11-16 09:45:00,56.47,56.55,56.31,56.44,130379.0,46.1735,46.2389,46.0426,46.1489,130379.0
2018-11-16 09:50:00,56.42,56.66,56.42,56.54,27754.0,46.1326,46.3288,46.1326,46.2307,27754.0
2018-11-16 09:55:00,56.56,56.56,56.44,56.54,44812.0,46.2471,46.2471,46.1489,46.2307,44812.0
2018-11-16 10:00:00,56.52,56.61,56.42,56.52,49446.0,46.2144,46.2879,46.1326,46.2144,49446.0
2018-11-16 10:05:00,56.53,56.58,56.43,56.53,45799.0,46.2225,46.2634,46.1408,46.2225,45799.0
2018-11-16 10:10:00,56.52,56.63,56.5,56.58,27264.0,46.2144,46.3043,46.198,46.2634,27264.0
2018-11-16 10:15:00,56.58,56.76,56.58,56.68,135832.0,46.2634,46.4106,46.2634,46.3452,135832.0
2018-11-16 10:20:00,56.68,56.81,56.63,56.8,28158.0,46.3452,46.4515,46.3043,46.4433,28158.0
2018-11-16 10:25:00,56.8,57.05,56.8,56.96,35342.0,46.4433,46.6477,46.4433,46.5741,35342.0
2018-11-16 10:30:00,56.96,57.15,56.9,57.11,38244.0,46.5741,46.7295,46.5251,46.6968,38244.0
2018-11-16 10:35:00,57.09,57.1,56.86,56.86,18344.0,46.6804,46.6886,46.4924,46.4924,18344.0
2018-11-16 10:40:00,56.88,56.88,56.7,56.84,45320.0,46.5087,46.5087,46.3615,46.476,45320.0
2018-11-16 10:45:00,56.87,56.89,56.66,56.68,35668.0,46.5005,46.5169,46.3288,46.3452,35668.0
2018-11-16 10:50:00,56.71,56.76,56.64,56.71,29507.0,46.3697,46.4106,46.3125,46.3697,29507.0
2018-11-16 10:55:00,56.72,56.72,56.49,56.5,206598.0,46.3779,46.3779,46.1898,46.198,206598.0
2018-11-16 11:00:00,56.51,56.69,56.51,56.64,24284.0,46.2062,46.3534,46.2062,46.3125,24284.0
2018-11-16 11:05:00,56.64,56.65,56.51,56.55,67687.0,46.3125,46.3207,46.2062,46.2389,67687.0
2018-11-16 11:10:00,56.55,56.56,56.43,56.46,33886.0,46.2389,46.2471,46.1408,46.1653,33886.0
2018-11-16 11:15:00,56.45,56.56,56.43,56.52,25519.0,46.1571,46.2471,46.1408,46.2144,25519.0
2018-11-16 11:20:00,56.51,56.54,56.43,56.48,39104.0,46.2062,46.2307,46.1408,46.1817,39104.0
2018-11-16 11:25:00,56.47,56.59,56.39,56.48,25744.0,46.1735,46.2716,46.1081,46.1817,25744.0
2018-11-16 11:30:00,56.49,56.64,56.43,56.52,40750.0,46.1898,46.3125,46.1408,46.2144,40750.0
2018-11-16 11:35:00,56.5,56.58,56.45,56.46,38556.0,46.198,46.2634,46.1571,46.1653,38556.0
2018-11-16 11:40:00,56.45,56.6,56.2,56.2,398371.0,46.1571,46.2798,45.9527,45.9527,398371.0
2018-11-16 11:45:00,56.22,56.24,56.01,56.02,23363.0,45.9691,45.9854,45.7973,45.8055,23363.0
2018-11-16 11:50:00,56.01,56.17,55.99,56.09,19834.0,45.7973,45.9282,45.781,45.8628,19834.0
2018-11-16 11:55:00,56.06,56.1,55.97,56.01,33262.0,45.8382,45.8709,45.7646,45.7973,33262.0
2018-11-16 12:00:00,56.02,56.08,55.94,56.04,57974.0,45.8055,45.8546,45.7401,45.8219,57974.0
2018-11-16 12:05:00,56.05,56.25,56.04,56.25,25543.0,45.8301,45.9936,45.8219,45.9936,25543.0
2018-11-16 12:10:00,56.24,56.29,56.22,56.29,12675.0,45.9854,46.0263,45.9691,46.0263,12675.0
2018-11-16 12:15:00,56.3,56.3,56.09,56.09,57177.0,46.0345,46.0345,45.8628,45.8628,57177.0
2018-11-16 12:20:00,56.1,56.17,56.01,56.05,169471.0,45.8709,45.9282,45.7973,45.8301,169471.0
2018-11-16 12:25:00,56.05,56.12,56.01,56.04,115455.0,45.8301,45.8873,45.7973,45.8219,115455.0
2018-11-16 12:30:00,56.05,56.18,55.97,56.15,64217.0,45.8301,45.9364,45.7646,45.9118,64217.0
2018-11-16 12:35:00,56.15,56.53,56.15,56.23,194773.0,45.9118,46.2225,45.9118,45.9772,194773.0
2018-11-16 12:40:00,56.22,56.29,56.13,56.15,180101.0,45.9691,46.0263,45.8955,45.9118,180101.0
2018-11-16 12:45:00,56.16,56.4,56.15,56.3,146766.0,45.92,46.1162,45.9118,46.0345,146766.0
2018-11-16 12:50:00,56.3,56.31,56.12,56.2,45390.0,46.0345,46.0426,45.8873,45.9527,45390.0
2018-11-16 12:55:00,56.2,56.32,56.18,56.32,34726.0,45.9527,46.0508,45.9364,46.0508,34726.0
2018-11-16 13:00:00,56.32,56.32,56.04,56.08,134461.0,46.0508,46.0508,45.8219,45.8546,134461.0
2018-11-16 13:05:00,56.09,56.12,55.86,55.91,43374.0,45.8628,45.8873,45.6747,45.7156,43374.0
2018-11-16 13:10:00,55.89,56.0,55.72,55.72,126020.0,45.6992,45.7892,45.5602,45.5602,126020.0
2018-11-16 13:15:00,55.72,55.77,55.62,55.68,125357.0,45.5602,45.6011,45.4785,45.5275,125357.0
2018-11-16 13:20:00,55.68,55.88,55.61,55.79,48005.0,45.5275,45.6911,45.4703,45.6175,48005.0
2018-11-16 13:25:00,55.78,55.85,55.68,55.84,34937.0,45.6093,45.6665,45.5275,45.6583,34937.0
2018-11-16 13:30:00,55.84,55.95,55.84,55.93,33533.0,45.6583,45.7483,45.6583,45.7319,33533.0
2018-11-16 13:35:00,55.91,55.99,55.88,55.93,69968.0,45.7156,45.781,45.6911,45.7319,69968.0
2018-11-16 13:40:00,55.93,55.98,55.77,55.88,33250.0,45.7319,45.7728,45.6011,45.6911,33250.0
2018-11-16 13:45:00,55.89,55.96,55.85,55.88,36875.0,45.6992,45.7565,45.6665,45.6911,36875.0
2018-11-16 13:50:00,55.89,55.97,55.85,55.88,32517.0,45.6992,45.7646,45.6665,45.6911,32517.0
2018-11-16 13:55:00,55.89,55.94,55.67,55.74,99935.0,45.6992,45.7401,45.5193,45.5766,99935.0
2018-11-16 14:00:00,55.73,55.76,55.63,55.71,113573.0,45.5684,45.5929,45.4866,45.552,113573.0
2018-11-16 14:05:00,55.72,55.84,55.72,55.82,43465.0,45.5602,45.6583,45.5602,45.642,43465.0
2018-11-16 14:10:00,55.84,55.87,55.68,55.71,137022.0,45.6583,45.6829,45.5275,45.552,137022.0
2018-11-16 14:15:00,55.7,55.72,55.56,55.67,54211.0,45.5439,45.5602,45.4294,45.5193,54211.0
2018-11-16 14:20:00,55.68,55.72,55.65,55.66,40291.0,45.5275,45.5602,45.503,45.5112,40291.0
2018-11-16 14:25:00,55.67,55.67,55.45,55.59,61505.0,45.5193,45.5193,45.3395,45.4539,61505.0
2018-11-16 14:30:00,55.59,55.7,55.56,55.68,33346.0,45.4539,45.5439,45.4294,45.5275,33346.0
2018-11-16 14:35:00,55.68,55.71,55.65,55.65,25485.0,45.5275,45.552,45.503,45.503,25485.0
2018-11-16 14:40:00,55.66,55.66,55.54,55.58,21095.0,45.5112,45.5112,45.413,45.4458,21095.0
2018-11-16 14:45:00,55.59,55.62,55.54,55.61,33457.0,45.4539,45.4785,45.413,45.4703,33457.0
2018-11-16 14:50:00,55.63,55.69,55.6,55.69,26070.0,45.4866,45.5357,45.4621,45.5357,26070.0
2018-11-16 14:55:00,55.7,55.7,55.65,55.69,39878.0,45.5439,45.5439,45.503,45.5357,39878.0
2018-11-16 15:00:00,55.7,55.81,55.69,55.8,148827.0,45.5439,45.6338,45.5357,45.6256,148827.0
2018-11-16 15:05:00,55.79,55.8,55.74,55.75,97485.0,45.6175,45.6256,45.5766,45.5848,97485.0
2018-11-16 15:10:00,55.76,55.77,55.64,55.65,34039.0,45.5929,45.6011,45.4948,45.503,34039.0
2018-11-16 15:15:00,55.65,55.67,55.59,55.64,38611.0,45.503,45.5193,45.4539,45.4948,38611.0
2018-11-16 15:20:00,55.64,55.65,55.45,55.48,53293.0,45.4948,45.503,45.3395,45.364,53293.0
2018-11-16 15:25:00,55.48,55.55,55.44,55.44,76302.0,45.364,45.4212,45.3313,45.3313,76302.0
2018-11-16 15:30:00,55.44,55.52,55.43,55.43,71283.0,45.3313,45.3967,45.3231,45.3231,71283.0
2018-11-16 15:35:00,55.43,55.61,55.43,55.61,60418.0,45.3231,45.4703,45.3231,45.4703,60418.0
2018-11-16 15:40:00,55.61,55.65,55.58,55.6,86656.0,45.4703,45.503,45.4458,45.4621,86656.0
2018-11-16 15:45:00,55.59,55.6,55.32,55.36,134714.0,45.4539,45.4621,45.2332,45.2659,134714.0
2018-11-16 15:50:00,55.36,55.45,55.3,55.45,123838.0,45.2659,45.3395,45.2168,45.3395,123838.0
2018-11-16 15:55:00,55.44,55.46,55.39,55.45,231400.0,45.3313,45.3476,45.2904,45.3395,231400.0
2018-11-19 09:30:00,55.41,56.16,55.3,55.89,95528.0,45.3068,45.92,45.2168,45.6992,95528.0
2018-11-19 09:35:00,55.87,55.92,55.67,55.76,21342.0,45.6829,45.7238,45.5193,45.5929,21342.0
2018-11-19 09:40:00,55.76,55.8,55.56,55.7,74523.0,45.5929,45.6256,45.4294,45.5439,74523.0
2018-11-19 09:45:00,55.72,55.76,55.62,55.64,225485.0,45.5602,45.5929,45.4785,45.4948,225485.0
2018-11-19 09:50:00,55.65,55.74,55.49,55.62,193166.0,45.503,45.5766,45.3722,45.4785,193166.0
2018-11-19 09:55:00,55.63,55.71,55.53,55.55,188134.0,45.4866,45.552,45.4049,45.4212,188134.0
2018-11-19 10:00:00,55.55,55.67,55.48,55.5,147289.0,45.4212,45.5193,45.364,45.3803,147289.0
2018-11-19 10:05:00,55.5,55.54,55.2,55.22,61413.0,45.3803,45.413,45.135,45.1514,61413.0
2018-11-19 10:10:00,55.23,55.41,55.17,55.21,69841.0,45.1596,45.3068,45.1105,45.1432,69841.0
2018-11-19 10:15:00,55.21,55.4,55.21,55.29,58722.0,45.1432,45.2986,45.1432,45.2086,58722.0
2018-11-19 10:20:00,55.3,55.3,55.1,55.16,36307.0,45.2168,45.2168,45.0533,45.1023,36307.0
2018-11-19 10:25:00,55.17,55.2,55.05,55.11,128801.0,45.1105,45.135,45.0124,45.0615,128801.0
2018-11-19 10:30:00,55.11,55.11,54.78,54.82,69676.0,45.0615,45.0615,44.7916,44.8243,69676.0
2018-11-19 10:35:00,54.82,54.9,54.63,54.74,58081.0,44.8243,44.8897,44.669,44.7589,58081.0
2018-11-19 10:40:00,54.73,54.93,54.72,54.92,18335.0,44.7507,44.9143,44.7426,44.9061,18335.0
2018-11-19 10:45:00,54.96,54.98,54.78,54.8,23461.0,44.9388,44.9552,44.7916,44.808,23461.0
2018-11-19 10:50:00,54.8,54.98,54.76,54.85,116497.0,44.808,44.9552,44.7753,44.8489,116497.0
2018-11-19 10:55:00,54.86,54.86,54.78,54.83,27534.0,44.857,44.857,44.7916,44.8325,27534.0
2018-11-19 11:00:00,54.86,54.97,54.82,54.84,31126.0,44.857,44.947,44.8243,44.8407,31126.0
2018-11-19 11:05:00,54.83,54.96,54.77,54.91,35479.0,44.8325,44.9388,44.7834,44.8979,35479.0
2018-11-19 11:10:00,54.92,54.96,54.75,54.77,28686.0,44.9061,44.9388,44.7671,44.7834,28686.0
2018-11-19 11:15:00,54.76,54.9,54.73,54.87,47088.0,44.7753,44.8897,44.7507,44.8652,47088.0
2018-11-19 11:20:00,54.86,54.94,54.83,54.89,50216.0,44.857,44.9224,44.8325,44.8816,50216.0
2018-11-19 11:25:00,54.9,54.9,54.69,54.69,32286.0,44.8897,44.8897,44.718,44.718,32286.0
2018-11-19 11:30:00,54.67,54.81,54.62,54.68,32172.0,44.7017,44.8162,44.6608,44.7099,32172.0
2018-11-19 11:35:00,54.68,54.91,54.66,54.82,36203.0,44.7099,44.8979,44.6935,44.8243,36203.0
2018-11-19 11:40:00,54.82,54.82,54.64,54.71,22335.0,44.8243,44.8243,44.6771,44.7344,22335.0
2018-11-19 11:45:00,54.7,54.74,54.59,54.69,18545.0,44.7262,44.7589,44.6363,44.718,18545.0
2018-11-19 11:50:00,54.68,54.68,54.41,54.46,21319.0,44.7099,44.7099,44.4891,44.53,21319.0
2018-11-19 11:55:00,54.46,54.6,54.45,54.58,15096.0,44.53,44.6444,44.5218,44.6281,15096.0
2018-11-19 12:00:00,54.58,54.58,54.39,54.44,21402.0,44.6281,44.6281,44.4727,44.5136,21402.0
2018-11-19 12:05:00,54.48,54.52,54.33,54.4,18031.0,44.5463,44.579,44.4237,44.4809,18031.0
2018-11-19 12:10:00,54.4,54.58,54.36,54.52,23859.0,44.4809,44.6281,44.4482,44.579,23859.0
2018-11-19 12:15:00,54.54,54.61,54.49,54.57,18321.0,44.5954,44.6526,44.5545,44.6199,18321.0
2018-11-19 12:20:00,54.54,54.64,54.53,54.53,16419.0,44.5954,44.6771,44.5872,44.5872,16419.0
2018-11-19 12:25:00,54.56,54.62,54.48,54.56,15558.0,44.6117,44.6608,44.5463,44.6117,15558.0
2018-11-19 12:30:00,54.55,54.56,54.46,54.48,13976.0,44.6036,44.6117,44.53,44.5463,13976.0
2018-11-19 12:35:00,54.49,54.75,54.46,54.72,22164.0,44.5545,44.7671,44.53,44.7426,22164.0
2018-11-19 12:40:00,54.73,54.79,54.71,54.75,9947.0,44.7507,44.7998,44.7344,44.7671,9947.0
2018-11-19 12:45:00,54.74,54.77,54.67,54.69,20597.0,44.7589,44.7834,44.7017,44.718,20597.0
2018-11-19 12:50:00,54.7,54.81,54.6,54.75,16370.0,44.7262,44.8162,44.6444,44.7671,16370.0
2018-11-19 12:55:00,54.74,54.78,54.68,54.77,12684.0,44.7589,44.7916,44.7099,44.7834,12684.0
2018-11-19 13:00:00,54.75,54.82,54.73,54.78,15127.0,44.7671,44.8243,44.7507,44.7916,15127.0
2018-11-19 13:05:00,54.79,54.87,54.69,54.69,14155.0,44.7998,44.8652,44.718,44.718,14155.0
2018-11-19 13:10:00,54.7,54.83,54.69,54.8,9376.0,44.7262,44.8325,44.718,44.808,9376.0
2018-11-19 13:15:00,54.79,54.82,54.7,54.76,24562.0,44.7998,44.8243,44.7262,44.7753,24562.0
2018-11-19 13:20:00,54.75,54.77,54.63,54.63,31055.0,44.7671,44.7834,44.669,44.669,31055.0
2018-11-19 13:25:00,54.62,54.65,54.54,54.56,13322.0,44.6608,44.6853,44.5954,44.6117,13322.0
2018-11-19 13:30:00,54.55,54.61,54.46,54.58,26712.0,44.6036,44.6526,44.53,44.6281,26712.0
2018-11-19 13:35:00,54.58,54.73,54.56,54.67,16314.0,44.6281,44.7507,44.6117,44.7017,16314.0
2018-11-19 13:40:00,54.67,54.74,54.63,54.74,16145.0,44.7017,44.7589,44.669,44.7589,16145.0
2018-11-19 13:45:00,54.74,54.78,54.65,54.72,24132.0,44.7589,44.7916,44.6853,44.7426,24132.0
2018-11-19 13:50:00,54.72,54.72,54.55,54.63,43591.0,44.7426,44.7426,44.6036,44.669,43591.0
2018-11-19 13:55:00,54.64,54.75,54.58,54.6,16543.0,44.6771,44.7671,44.6281,44.6444,16543.0
2018-11-19 14:00:00,54.63,54.64,54.52,54.53,19330.0,44.669,44.6771,44.579,44.5872,19330.0
2018-11-19 14:05:00,54.54,54.72,54.54,54.65,19017.0,44.5954,44.7426,44.5954,44.6853,19017.0
2018-11-19 14:10:00,54.64,54.69,54.58,54.62,22266.0,44.6771,44.718,44.6281,44.6608,22266.0
2018-11-19 14:15:00,54.62,54.75,54.57,54.69,39167.0,44.6608,44.7671,44.6199,44.718,39167.0
2018-11-19 14:20:00,54.69,54.74,54.62,54.73,21300.0,44.718,44.7589,44.6608,44.7507,21300.0
2018-11-19 14:25:00,54.73,54.76,54.62,54.65,33011.0,44.7507,44.7753,44.6608,44.6853,33011.0
2018-11-19 14:30:00,54.64,54.7,54.59,54.67,17533.0,44.6771,44.7262,44.6363,44.7017,17533.0
2018-11-19 14:35:00,54.67,54.76,54.61,54.76,23871.0,44.7017,44.7753,44.6526,44.7753,23871.0
2018-11-19 14:40:00,54.75,54.78,54.67,54.71,27062.0,44.7671,44.7916,44.7017,44.7344,27062.0
2018-11-19 14:45:00,54.69,54.77,54.65,54.74,20583.0,44.718,44.7834,44.6853,44.7589,20583.0
2018-11-19 14:50:00,54.75,54.77,54.58,54.67,53586.0,44.7671,44.7834,44.6281,44.7017,53586.0
2018-11-19 14:55:00,54.67,54.7,54.62,54.68,24642.0,44.7017,44.7262,44.6608,44.7099,24642.0
2018-11-19 15:00:00,54.67,54.76,54.61,54.75,26175.0,44.7017,44.7753,44.6526,44.7671,26175.0
2018-11-19 15:05:00,54.75,54.81,54.69,54.7,26419.0,44.7671,44.8162,44.718,44.7262,26419.0
2018-11-19 15:10:00,54.69,54.89,54.69,54.78,111580.0,44.718,44.8816,44.718,44.7916,111580.0
2018-11-19 15:15:00,54.78,54.79,54.64,54.7,86115.0,44.7916,44.7998,44.6771,44.7262,86115.0
2018-11-19 15:20:00,54.7,54.7,54.55,54.68,116494.0,44.7262,44.7262,44.6036,44.7099,116494.0
2018-11-19 15:25:00,54.69,54.78,54.64,54.69,36609.0,44.718,44.7916,44.6771,44.718,36609.0
2018-11-19 15:30:00,54.71,54.76,54.65,54.65,47980.0,44.7344,44.7753,44.6853,44.6853,47980.0
2018-11-19 15:35:00,54.64,54.73,54.6,54.7,54540.0,44.6771,44.7507,44.6444,44.7262,54540.0
2018-11-19 15:40:00,54.68,54.69,54.5,54.53,59666.0,44.7099,44.718,44.5627,44.5872,59666.0
2018-11-19 15:45:00,54.53,54.53,54.42,54.45,79512.0,44.5872,44.5872,44.4973,44.5218,79512.0
2018-11-19 15:50:00,54.46,54.5,54.4,54.48,90944.0,44.53,44.5627,44.4809,44.5463,90944.0
2018-11-19 15:55:00,54.47,54.58,54.42,54.57,144606.0,44.5381,44.6281,44.4973,44.6199,144606.0
2018-11-20 09:30:00,54.41,54.58,54.33,54.5,61203.0,44.4891,44.6281,44.4237,44.5627,61203.0
2018-11-20 09:35:00,54.44,54.45,53.97,54.04,56324.0,44.5136,44.5218,44.1293,44.1866,56324.0
2018-11-20 09:40:00,54.04,54.15,53.76,53.83,23900.0,44.1866,44.2765,43.9576,44.0148,23900.0
2018-11-20 09:45:00,53.86,53.96,53.75,53.91,32368.0,44.0394,44.1211,43.9494,44.0803,32368.0
2018-11-20 09:50:00,53.91,54.0,53.81,53.87,33318.0,44.0803,44.1538,43.9985,44.0475,33318.0
2018-11-20 09:55:00,53.89,54.26,53.87,54.23,29222.0,44.0639,44.3664,44.0475,44.3419,29222.0
2018-11-20 10:00:00,54.23,54.43,54.21,54.38,39598.0,44.3419,44.5054,44.3256,44.4646,39598.0
2018-11-20 10:05:00,54.38,54.38,54.15,54.35,32996.0,44.4646,44.4646,44.2765,44.44,32996.0
2018-11-20 10:10:00,54.31,54.47,54.28,54.4,67981.0,44.4073,44.5381,44.3828,44.4809,67981.0
2018-11-20 10:15:00,54.41,54.51,54.33,54.38,43386.0,44.4891,44.5709,44.4237,44.4646,43386.0
2018-11-20 10:20:00,54.39,54.49,54.37,54.4,37974.0,44.4727,44.5545,44.4564,44.4809,37974.0
2018-11-20 10:25:00,54.4,54.44,54.27,54.41,24394.0,44.4809,44.5136,44.3746,44.4891,24394.0
2018-11-20 10:30:00,54.42,54.46,54.14,54.14,25700.0,44.4973,44.53,44.2683,44.2683,25700.0
2018-11-20 10:35:00,54.14,54.15,53.99,54.07,39142.0,44.2683,44.2765,44.1457,44.2111,39142.0
2018-11-20 10:40:00,54.1,54.27,54.1,54.23,24529.0,44.2356,44.3746,44.2356,44.3419,24529.0
2018-11-20 10:45:00,54.23,54.28,54.1,54.28,11685.0,44.3419,44.3828,44.2356,44.3828,11685.0
2018-11-20 10:50:00,54.27,54.39,54.26,54.32,24276.0,44.3746,44.4727,44.3664,44.4155,24276.0
2018-11-20 10:55:00,54.34,54.39,54.32,54.37,14836.0,44.4319,44.4727,44.4155,44.4564,14836.0
2018-11-20 11:00:00,54.37,54.39,54.14,54.15,42550.0,44.4564,44.4727,44.2683,44.2765,42550.0
2018-11-20 11:05:00,54.14,54.2,54.1,54.18,40097.0,44.2683,44.3174,44.2356,44.301,40097.0
2018-11-20 11:10:00,54.16,54.23,54.01,54.01,127177.0,44.2847,44.3419,44.162,44.162,127177.0
2018-11-20 11:15:00,54.01,54.03,53.88,53.93,16923.0,44.162,44.1784,44.0557,44.0966,16923.0
2018-11-20 11:20:00,53.94,54.08,53.85,53.85,39768.0,44.1048,44.2193,44.0312,44.0312,39768.0
2018-11-20 11:25:00,53.85,53.93,53.85,53.89,18301.0,44.0312,44.0966,44.0312,44.0639,18301.0
2018-11-20 11:30:00,53.91,53.94,53.71,53.73,28190.0,44.0803,44.1048,43.9167,43.9331,28190.0
2018-11-20 11:35:00,53.73,53.99,53.7,53.98,28626.0,43.9331,44.1457,43.9085,44.1375,28626.0
2018-11-20 11:40:00,54.0,54.14,54.0,54.1,126935.0,44.1538,44.2683,44.1538,44.2356,126935.0
2018-11-20 11:45:00,54.13,54.15,53.99,54.04,49232.0,44.2601,44.2765,44.1457,44.1866,49232.0
2018-11-20 11:50:00,54.04,54.15,54.01,54.04,27578.0,44.1866,44.2765,44.162,44.1866,27578.0
2018-11-20 11:55:00,54.03,54.13,53.99,54.06,71328.0,44.1784,44.2601,44.1457,44.2029,71328.0
2018-11-20 12:00:00,54.06,54.12,53.95,54.09,54850.0,44.2029,44.252,44.113,44.2274,54850.0
2018-11-20 12:05:00,54.07,54.07,53.97,54.0,69752.0,44.2111,44.2111,44.1293,44.1538,69752.0
2018-11-20 12:10:00,54.0,54.01,53.89,53.91,36465.0,44.1538,44.162,44.0639,44.0803,36465.0
2018-11-20 12:15:00,53.91,53.92,53.77,53.81,31050.0,44.0803,44.0884,43.9658,43.9985,31050.0
2018-11-20 12:20:00,53.8,53.84,53.78,53.79,17754.0,43.9903,44.023,43.974,43.9821,17754.0
2018-11-20 12:25:00,53.78,53.89,53.67,53.7,92769.0,43.974,44.0639,43.884,43.9085,92769.0
2018-11-20 12:30:00,53.71,53.8,53.64,53.68,53890.0,43.9167,43.9903,43.8595,43.8922,53890.0
2018-11-20 12:35:00,53.68,53.85,53.6,53.79,50954.0,43.8922,44.0312,43.8268,43.9821,50954.0
2018-11-20 12:40:00,53.79,53.88,53.75,53.88,14782.0,43.9821,44.0557,43.9494,44.0557,14782.0
2018-11-20 12:45:00,53.88,53.89,53.66,53.68,24868.0,44.0557,44.0639,43.8758,43.8922,24868.0
2018-11-20 12:50:00,53.69,53.78,53.68,53.77,9675.0,43.9004,43.974,43.8922,43.9658,9675.0
2018-11-20 12:55:00,53.75,53.78,53.67,53.74,66278.0,43.9494,43.974,43.884,43.9413,66278.0
2018-11-20 13:00:00,53.74,53.74,53.44,53.51,50824.0,43.9413,43.9413,43.696,43.7532,50824.0
2018-11-20 13:05:00,53.51,53.58,53.5,53.54,29365.0,43.7532,43.8104,43.745,43.7777,29365.0
2018-11-20 13:10:00,53.53,53.54,53.44,53.53,28039.0,43.7695,43.7777,43.696,43.7695,28039.0
2018-11-20 13:15:00,53.52,53.54,53.33,53.35,20784.0,43.7614,43.7777,43.606,43.6224,20784.0
2018-11-20 13:20:00,53.33,53.36,53.3,53.32,10634.0,43.606,43.6305,43.5815,43.5978,10634.0
2018-11-20 13:25:00,53.33,53.44,53.32,53.41,34800.0,43.606,43.696,43.5978,43.6714,34800.0
2018-11-20 13:30:00,53.4,53.42,53.28,53.32,112010.0,43.6632,43.6796,43.5651,43.5978,112010.0
2018-11-20 13:35:00,53.31,53.33,53.25,53.28,21473.0,43.5897,43.606,43.5406,43.5651,21473.0
2018-11-20 13:40:00,53.28,53.32,53.18,53.27,30487.0,43.5651,43.5978,43.4834,43.557,30487.0
2018-11-20 13:45:00,53.27,53.29,53.23,53.23,24254.0,43.557,43.5733,43.5242,43.5242,24254.0
2018-11-20 13:50:00,53.22,53.32,53.21,53.27,27167.0,43.5161,43.5978,43.5079,43.557,27167.0
2018-11-20 13:55:00,53.26,53.31,53.12,53.12,52219.0,43.5488,43.5897,43.4343,43.4343,52219.0
2018-11-20 14:00:00,53.12,53.27,53.09,53.23,17235.0,43.4343,43.557,43.4098,43.5242,17235.0
2018-11-20 14:05:00,53.23,53.25,53.13,53.14,18525.0,43.5242,43.5406,43.4425,43.4507,18525.0
2018-11-20 14:10:00,53.17,53.21,53.07,53.15,59952.0,43.4752,43.5079,43.3934,43.4588,59952.0
2018-11-20 14:15:00,53.13,53.24,52.98,53.21,209680.0,43.4425,43.5324,43.3198,43.5079,209680.0
2018-11-20 14:20:00,53.21,53.32,53.2,53.27,48409.0,43.5079,43.5978,43.4997,43.557,48409.0
2018-11-20 14:25:00,53.27,53.3,53.13,53.13,52165.0,43.557,43.5815,43.4425,43.4425,52165.0
2018-11-20 14:30:00,53.13,53.3,53.13,53.29,29864.0,43.4425,43.5815,43.4425,43.5733,29864.0
2018-11-20 14:35:00,53.28,53.3,53.2,53.23,22627.0,43.5651,43.5815,43.4997,43.5242,22627.0
2018-11-20 14:40:00,53.23,53.28,53.05,53.06,21449.0,43.5242,43.5651,43.3771,43.3852,21449.0
2018-11-20 14:45:00,53.08,53.11,52.94,52.96,31878.0,43.4016,43.4261,43.2871,43.3035,31878.0
2018-11-20 14:50:00,52.95,52.99,52.9,52.94,28774.0,43.2953,43.328,43.2544,43.2871,28774.0
2018-11-20 14:55:00,52.94,53.07,52.9,53.05,27018.0,43.2871,43.3934,43.2544,43.3771,27018.0
2018-11-20 15:00:00,53.05,53.17,52.9,52.91,24689.0,43.3771,43.4752,43.2544,43.2626,24689.0
2018-11-20 15:05:00,52.9,52.98,52.86,52.9,49541.0,43.2544,43.3198,43.2217,43.2544,49541.0
2018-11-20 15:10:00,52.9,53.0,52.87,52.97,30555.0,43.2544,43.3362,43.2299,43.3117,30555.0
2018-11-20 15:15:00,52.98,53.12,52.91,53.08,27762.0,43.3198,43.4343,43.2626,43.4016,27762.0
2018-11-20 15:20:00,53.09,53.16,53.07,53.1,29716.0,43.4098,43.467,43.3934,43.4179,29716.0
2018-11-20 15:25:00,53.11,53.21,53.03,53.15,33168.0,43.4261,43.5079,43.3607,43.4588,33168.0
2018-11-20 15:30:00,53.15,53.15,53.03,53.11,34636.0,43.4588,43.4588,43.3607,43.4261,34636.0
2018-11-20 15:35:00,53.1,53.21,53.08,53.19,59088.0,43.4179,43.5079,43.4016,43.4915,59088.0
2018-11-20 15:40:00,53.19,53.19,52.96,53.0,67881.0,43.4915,43.4915,43.3035,43.3362,67881.0
2018-11-20 15:45:00,53.0,53.03,52.41,52.93,246696.0,43.3362,43.3607,42.8538,43.2789,246696.0
2018-11-20 15:50:00,52.93,52.94,52.8,52.92,122338.0,43.2789,43.2871,43.1726,43.2708,122338.0
2018-11-20 15:55:00,52.9,52.95,52.86,52.91,227488.0,43.2544,43.2953,43.2217,43.2626,227488.0
2018-11-21 09:30:00,52.79,53.19,52.56,52.85,66412.0,43.1645,43.4915,42.9764,43.2135,66412.0
2018-11-21 09:35:00,52.87,52.92,52.52,52.59,25887.0,43.2299,43.2708,42.9437,43.0009,25887.0
2018-11-21 09:40:00,52.62,52.64,52.41,52.54,40796.0,43.0255,43.0418,42.8538,42.9601,40796.0
2018-11-21 09:45:00,52.54,52.75,52.49,52.61,164067.0,42.9601,43.1318,42.9192,43.0173,164067.0
2018-11-21 09:50:00,52.62,52.71,52.52,52.63,166203.0,43.0255,43.0991,42.9437,43.0336,166203.0
2018-11-21 09:55:00,52.63,52.72,52.54,52.63,242010.0,43.0336,43.1072,42.9601,43.0336,242010.0
2018-11-21 10:00:00,52.68,52.78,52.61,52.73,222259.0,43.0745,43.1563,43.0173,43.1154,222259.0
2018-11-21 10:05:00,52.74,53.01,52.64,53.0,157586.0,43.1236,43.3444,43.0418,43.3362,157586.0
2018-11-21 10:10:00,53.0,53.06,52.78,52.92,74975.0,43.3362,43.3852,43.1563,43.2708,74975.0
2018-11-21 10:15:00,52.91,53.0,52.88,52.93,44552.0,43.2626,43.3362,43.2381,43.2789,44552.0
2018-11-21 10:20:00,52.94,52.95,52.73,52.74,282137.0,43.2871,43.2953,43.1154,43.1236,282137.0
2018-11-21 10:25:00,52.72,53.14,52.72,53.1,95771.0,43.1072,43.4507,43.1072,43.4179,95771.0
2018-11-21 10:30:00,53.09,53.1,52.91,52.99,123646.0,43.4098,43.4179,43.2626,43.328,123646.0
2018-11-21 10:35:00,53.0,53.1,52.94,52.96,199072.0,43.3362,43.4179,43.2871,43.3035,199072.0
2018-11-21 10:40:00,52.96,53.0,52.85,52.91,71749.0,43.3035,43.3362,43.2135,43.2626,71749.0
2018-11-21 10:45:00,52.92,52.93,52.72,52.79,39522.0,43.2708,43.2789,43.1072,43.1645,39522.0
2018-11-21 10:50:00,52.82,52.96,52.79,52.95,38880.0,43.189,43.3035,43.1645,43.2953,38880.0
2018-11-21 10:55:00,52.95,53.1,52.92,53.03,57722.0,43.2953,43.4179,43.2708,43.3607,57722.0
2018-11-21 11:00:00,53.01,53.25,52.93,53.24,125867.0,43.3444,43.5406,43.2789,43.5324,125867.0
2018-11-21 11:05:00,53.23,53.3,53.15,53.25,119736.0,43.5242,43.5815,43.4588,43.5406,119736.0
2018-11-21 11:10:00,53.24,53.35,53.19,53.28,209354.0,43.5324,43.6224,43.4915,43.5651,209354.0
2018-11-21 11:15:00,53.26,53.29,53.16,53.27,67395.0,43.5488,43.5733,43.467,43.557,67395.0
2018-11-21 11:20:00,53.29,53.46,53.28,53.33,25833.0,43.5733,43.7123,43.5651,43.606,25833.0
2018-11-21 11:25:00,53.32,53.32,53.06,53.13,59887.0,43.5978,43.5978,43.3852,43.4425,59887.0
2018-11-21 11:30:00,53.14,53.22,53.02,53.2,38729.0,43.4507,43.5161,43.3525,43.4997,38729.0
2018-11-21 11:35:00,53.2,53.29,53.17,53.25,26521.0,43.4997,43.5733,43.4752,43.5406,26521.0
2018-11-21 11:40:00,53.26,53.27,53.17,53.2,14532.0,43.5488,43.557,43.4752,43.4997,14532.0
2018-11-21 11:45:00,53.2,53.24,53.17,53.23,13100.0,43.4997,43.5324,43.4752,43.5242,13100.0
2018-11-21 11:50:00,53.23,53.23,53.09,53.21,35614.0,43.5242,43.5242,43.4098,43.5079,35614.0
2018-11-21 11:55:00,53.22,53.22,53.09,53.19,12792.0,43.5161,43.5161,43.4098,43.4915,12792.0
2018-11-21 12:00:00,53.2,53.22,53.13,53.14,13130.0,43.4997,43.5161,43.4425,43.4507,13130.0
2018-11-21 12:05:00,53.13,53.18,53.09,53.15,16460.0,43.4425,43.4834,43.4098,43.4588,16460.0
2018-11-21 12:10:00,53.15,53.18,53.1,53.16,17076.0,43.4588,43.4834,43.4179,43.467,17076.0
2018-11-21 12:15:00,53.16,53.21,53.13,53.16,13097.0,43.467,43.5079,43.4425,43.467,13097.0
2018-11-21 12:20:00,53.16,53.21,53.1,53.12,16069.0,43.467,43.5079,43.4179,43.4343,16069.0
2018-11-21 12:25:00,53.12,53.19,53.1,53.19,15786.0,43.4343,43.4915,43.4179,43.4915,15786.0
2018-11-21 12:30:00,53.2,53.22,53.14,53.16,11213.0,43.4997,43.5161,43.4507,43.467,11213.0
2018-11-21 12:35:00,53.17,53.26,53.14,53.25,33873.0,43.4752,43.5488,43.4507,43.5406,33873.0
2018-11-21 12:40:00,53.26,53.29,53.2,53.27,39354.0,43.5488,43.5733,43.4997,43.557,39354.0
2018-11-21 12:45:00,53.26,53.29,53.21,53.21,33118.0,43.5488,43.5733,43.5079,43.5079,33118.0
2018-11-21 12:50:00,53.21,53.26,53.16,53.23,23910.0,43.5079,43.5488,43.467,43.5242,23910.0
2018-11-21 12:55:00,53.23,53.27,53.22,53.23,14573.0,43.5242,43.557,43.5161,43.5242,14573.0
2018-11-21 13:00:00,53.24,53.37,53.23,53.36,16452.0,43.5324,43.6387,43.5242,43.6305,16452.0
2018-11-21 13:05:00,53.37,53.38,53.26,53.29,37089.0,43.6387,43.6469,43.5488,43.5733,37089.0
2018-11-21 13:10:00,53.29,53.32,53.21,53.25,9965.0,43.5733,43.5978,43.5079,43.5406,9965.0
2018-11-21 13:15:00,53.25,53.27,53.21,53.22,9760.0,43.5406,43.557,43.5079,43.5161,9760.0
2018-11-21 13:20:00,53.22,53.22,53.12,53.15,14404.0,43.5161,43.5161,43.4343,43.4588,14404.0
2018-11-21 13:25:00,53.15,53.17,53.12,53.16,9078.0,43.4588,43.4752,43.4343,43.467,9078.0
2018-11-21 13:30:00,53.17,53.23,53.16,53.23,12135.0,43.4752,43.5242,43.467,43.5242,12135.0
2018-11-21 13:35:00,53.21,53.27,53.19,53.25,12026.0,43.5079,43.557,43.4915,43.5406,12026.0
2018-11-21 13:40:00,53.24,53.35,53.23,53.34,13370.0,43.5324,43.6224,43.5242,43.6142,13370.0
2018-11-21 13:45:00,53.35,53.37,53.31,53.35,20584.0,43.6224,43.6387,43.5897,43.6224,20584.0
2018-11-21 13:50:00,53.34,53.34,53.2,53.2,26661.0,43.6142,43.6142,43.4997,43.4997,26661.0
2018-11-21 13:55:00,53.18,53.19,53.15,53.16,17348.0,43.4834,43.4915,43.4588,43.467,17348.0
2018-11-21 14:00:00,53.16,53.16,52.96,52.98,25438.0,43.467,43.467,43.3035,43.3198,25438.0
2018-11-21 14:05:00,52.99,53.0,52.92,52.92,18710.0,43.328,43.3362,43.2708,43.2708,18710.0
2018-11-21 14:10:00,52.92,52.99,52.91,52.92,26084.0,43.2708,43.328,43.2626,43.2708,26084.0
2018-11-21 14:15:00,52.91,52.95,52.9,52.91,25674.0,43.2626,43.2953,43.2544,43.2626,25674.0
2018-11-21 14:20:00,52.91,53.0,52.89,53.0,21903.0,43.2626,43.3362,43.2462,43.3362,21903.0
2018-11-21 14:25:00,53.0,53.1,53.0,53.06,26770.0,43.3362,43.4179,43.3362,43.3852,26770.0
2018-11-21 14:30:00,53.06,53.09,53.01,53.04,25298.0,43.3852,43.4098,43.3444,43.3689,25298.0
2018-11-21 14:35:00,53.04,53.06,53.01,53.04,25376.0,43.3689,43.3852,43.3444,43.3689,25376.0
2018-11-21 14:40:00,53.04,53.05,52.95,52.97,83246.0,43.3689,43.3771,43.2953,43.3117,83246.0
2018-11-21 14:45:00,52.96,53.2,52.96,53.19,39451.0,43.3035,43.4997,43.3035,43.4915,39451.0
2018-11-21 14:50:00,53.19,53.21,53.13,53.16,21665.0,43.4915,43.5079,43.4425,43.467,21665.0
2018-11-21 14:55:00,53.16,53.17,53.08,53.1,20268.0,43.467,43.4752,43.4016,43.4179,20268.0
2018-11-21 15:00:00,53.1,53.14,52.97,53.13,72737.0,43.4179,43.4507,43.3117,43.4425,72737.0
2018-11-21 15:05:00,53.12,53.26,53.12,53.23,15565.0,43.4343,43.5488,43.4343,43.5242,15565.0
2018-11-21 15:10:00,53.24,53.24,53.1,53.1,20125.0,43.5324,43.5324,43.4179,43.4179,20125.0
2018-11-21 15:15:00,53.11,53.18,53.11,53.11,15200.0,43.4261,43.4834,43.4261,43.4261,15200.0
2018-11-21 15:20:00,53.11,53.12,53.06,53.11,21973.0,43.4261,43.4343,43.3852,43.4261,21973.0
2018-11-21 15:25:00,53.12,53.12,53.06,53.09,22262.0,43.4343,43.4343,43.3852,43.4098,22262.0
2018-11-21 15:30:00,53.08,53.08,52.96,52.97,36484.0,43.4016,43.4016,43.3035,43.3117,36484.0
2018-11-21 15:35:00,52.98,53.02,52.96,53.0,46816.0,43.3198,43.3525,43.3035,43.3362,46816.0
2018-11-21 15:40:00,53.01,53.09,52.99,53.07,54769.0,43.3444,43.4098,43.328,43.3934,54769.0
2018-11-21 15:45:00,53.08,53.15,53.04,53.14,59128.0,43.4016,43.4588,43.3689,43.4507,59128.0
2018-11-21 15:50:00,53.15,53.18,53.12,53.13,52507.0,43.4588,43.4834,43.4343,43.4425,52507.0
2018-11-21 15:55:00,53.12,53.15,53.1,53.11,108958.0,43.4343,43.4588,43.4179,43.4261,108958.0
2018-11-23 09:30:00,53.0,53.1,52.54,52.61,26440.0,43.3362,43.4179,42.9601,43.0173,26440.0
2018-11-23 09:35:00,52.7,52.7,52.31,52.45,12359.0,43.0909,43.0909,42.772,42.8865,12359.0
2018-11-23 09:40:00,52.45,52.46,52.25,52.4,21460.0,42.8865,42.8946,42.7229,42.8456,21460.0
2018-11-23 09:45:00,52.42,52.56,52.42,52.46,12384.0,42.8619,42.9764,42.8619,42.8946,12384.0
2018-11-23 09:50:00,52.46,52.47,52.37,52.43,11380.0,42.8946,42.9028,42.8211,42.8701,11380.0
2018-11-23 09:55:00,52.43,52.68,52.39,52.65,15701.0,42.8701,43.0745,42.8374,43.05,15701.0
2018-11-23 10:00:00,52.68,52.76,52.63,52.72,8465.0,43.0745,43.1399,43.0336,43.1072,8465.0
2018-11-23 10:05:00,52.82,52.86,52.76,52.78,10376.0,43.189,43.2217,43.1399,43.1563,10376.0
2018-11-23 10:10:00,52.8,52.86,52.69,52.73,12337.0,43.1726,43.2217,43.0827,43.1154,12337.0
2018-11-23 10:15:00,52.74,52.79,52.58,52.63,15006.0,43.1236,43.1645,42.9928,43.0336,15006.0
2018-11-23 10:20:00,52.65,52.72,52.54,52.59,37750.0,43.05,43.1072,42.9601,43.0009,37750.0
2018-11-23 10:25:00,52.59,52.66,52.49,52.57,21536.0,43.0009,43.0582,42.9192,42.9846,21536.0
2018-11-23 10:30:00,52.55,52.61,52.48,52.6,52972.0,42.9682,43.0173,42.911,43.0091,52972.0
2018-11-23 10:35:00,52.63,52.65,52.45,52.5,84776.0,43.0336,43.05,42.8865,42.9273,84776.0
2018-11-23 10:40:00,52.51,52.65,52.42,52.6,16593.0,42.9355,43.05,42.8619,43.0091,16593.0
2018-11-23 10:45:00,52.63,52.72,52.54,52.72,27164.0,43.0336,43.1072,42.9601,43.1072,27164.0
2018-11-23 10:50:00,52.73,52.88,52.72,52.74,12269.0,43.1154,43.2381,43.1072,43.1236,12269.0
2018-11-23 10:55:00,52.76,52.76,52.66,52.72,8220.0,43.1399,43.1399,43.0582,43.1072,8220.0
2018-11-23 11:00:00,52.74,52.94,52.73,52.88,11800.0,43.1236,43.2871,43.1154,43.2381,11800.0
2018-11-23 11:05:00,52.89,53.04,52.88,52.99,32797.0,43.2462,43.3689,43.2381,43.328,32797.0
2018-11-23 11:10:00,53.03,53.09,53.0,53.0,13594.0,43.3607,43.4098,43.3362,43.3362,13594.0
2018-11-23 11:15:00,53.01,53.15,53.0,53.11,8644.0,43.3444,43.4588,43.3362,43.4261,8644.0
2018-11-23 11:20:00,53.11,53.11,53.02,53.04,13356.0,43.4261,43.4261,43.3525,43.3689,13356.0
2018-11-23 11:25:00,53.04,53.06,52.99,53.05,11115.0,43.3689,43.3852,43.328,43.3771,11115.0
2018-11-23 11:30:00,53.04,53.05,52.89,52.92,15482.0,43.3689,43.3771,43.2462,43.2708,15482.0
2018-11-23 11:35:00,52.93,52.99,52.89,52.89,10472.0,43.2789,43.328,43.2462,43.2462,10472.0
2018-11-23 11:40:00,52.88,52.92,52.86,52.92,7421.0,43.2381,43.2708,43.2217,43.2708,7421.0
2018-11-23 11:45:00,52.94,53.05,52.88,53.05,6711.0,43.2871,43.3771,43.2381,43.3771,6711.0
2018-11-23 11:50:00,53.03,53.03,52.92,52.98,15576.0,43.3607,43.3607,43.2708,43.3198,15576.0
2018-11-23 11:55:00,52.97,52.97,52.8,52.81,5663.0,43.3117,43.3117,43.1726,43.1808,5663.0
2018-11-23 12:00:00,52.81,52.86,52.72,52.72,18500.0,43.1808,43.2217,43.1072,43.1072,18500.0
2018-11-23 12:05:00,52.73,52.73,52.64,52.67,11026.0,43.1154,43.1154,43.0418,43.0664,11026.0
2018-11-23 12:10:00,52.66,52.68,52.6,52.61,9281.0,43.0582,43.0745,43.0091,43.0173,9281.0
2018-11-23 12:15:00,52.61,52.68,52.61,52.68,9750.0,43.0173,43.0745,43.0173,43.0745,9750.0
2018-11-23 12:20:00,52.68,52.86,52.67,52.84,11776.0,43.0745,43.2217,43.0664,43.2054,11776.0
2018-11-23 12:25:00,52.84,52.89,52.79,52.84,10908.0,43.2054,43.2462,43.1645,43.2054,10908.0
2018-11-23 12:30:00,52.84,52.88,52.77,52.88,15294.0,43.2054,43.2381,43.1481,43.2381,15294.0
2018-11-23 12:35:00,52.9,52.97,52.86,52.92,13365.0,43.2544,43.3117,43.2217,43.2708,13365.0
2018-11-23 12:40:00,52.93,52.99,52.92,52.98,12653.0,43.2789,43.328,43.2708,43.3198,12653.0
2018-11-23 12:45:00,52.99,53.03,52.91,52.97,25480.0,43.328,43.3607,43.2626,43.3117,25480.0
2018-11-23 12:50:00,52.98,53.0,52.86,52.9,20686.0,43.3198,43.3362,43.2217,43.2544,20686.0
2018-11-23 12:55:00,52.9,52.91,52.85,52.87,32374.0,43.2544,43.2626,43.2135,43.2299,32374.0
2018-11-26 09:30:00,53.5,53.7,53.4,53.51,45569.0,43.745,43.9085,43.6632,43.7532,45569.0
2018-11-26 09:35:00,53.52,53.57,53.41,53.5,13107.0,43.7614,43.8022,43.6714,43.745,13107.0
2018-11-26 09:40:00,53.54,54.03,53.54,53.99,46098.0,43.7777,44.1784,43.7777,44.1457,46098.0
2018-11-26 09:45:00,53.99,54.05,53.78,53.84,39970.0,44.1457,44.1947,43.974,44.023,39970.0
2018-11-26 09:50:00,53.85,53.96,53.64,53.69,37447.0,44.0312,44.1211,43.8595,43.9004,37447.0
2018-11-26 09:55:00,53.68,53.95,53.67,53.89,60683.0,43.8922,44.113,43.884,44.0639,60683.0
2018-11-26 10:00:00,53.93,54.1,53.85,54.01,115516.0,44.0966,44.2356,44.0312,44.162,115516.0
2018-11-26 10:05:00,54.02,54.05,53.86,54.0,77014.0,44.1702,44.1947,44.0394,44.1538,77014.0
2018-11-26 10:10:00,53.98,53.99,53.79,53.85,40778.0,44.1375,44.1457,43.9821,44.0312,40778.0
2018-11-26 10:15:00,53.86,53.93,53.81,53.91,32994.0,44.0394,44.0966,43.9985,44.0803,32994.0
2018-11-26 10:20:00,53.89,53.89,53.76,53.84,34958.0,44.0639,44.0639,43.9576,44.023,34958.0
2018-11-26 10:25:00,53.84,53.85,53.6,53.63,40277.0,44.023,44.0312,43.8268,43.8513,40277.0
2018-11-26 10:30:00,53.62,53.63,53.45,53.5,28627.0,43.8431,43.8513,43.7041,43.745,28627.0
2018-11-26 10:35:00,53.5,53.53,53.44,53.44,26167.0,43.745,43.7695,43.696,43.696,26167.0
2018-11-26 10:40:00,53.44,53.44,53.31,53.41,16258.0,43.696,43.696,43.5897,43.6714,16258.0
2018-11-26 10:45:00,53.42,53.49,53.32,53.44,112658.0,43.6796,43.7368,43.5978,43.696,112658.0
2018-11-26 10:50:00,53.44,53.61,53.34,53.58,192538.0,43.696,43.835,43.6142,43.8104,192538.0
2018-11-26 10:55:00,53.56,53.59,53.38,53.59,128533.0,43.7941,43.8186,43.6469,43.8186,128533.0
2018-11-26 11:00:00,53.59,53.69,53.51,53.59,67025.0,43.8186,43.9004,43.7532,43.8186,67025.0
2018-11-26 11:05:00,53.58,53.58,53.42,53.45,76658.0,43.8104,43.8104,43.6796,43.7041,76658.0
2018-11-26 11:10:00,53.44,53.46,53.31,53.34,99952.0,43.696,43.7123,43.5897,43.6142,99952.0
2018-11-26 11:15:00,53.35,53.35,53.14,53.28,67244.0,43.6224,43.6224,43.4507,43.5651,67244.0
2018-11-26 11:20:00,53.27,53.44,53.25,53.44,52260.0,43.557,43.696,43.5406,43.696,52260.0
2018-11-26 11:25:00,53.43,53.46,53.31,53.32,55021.0,43.6878,43.7123,43.5897,43.5978,55021.0
2018-11-26 11:30:00,53.34,53.39,53.22,53.25,33380.0,43.6142,43.6551,43.5161,43.5406,33380.0
2018-11-26 11:35:00,53.26,53.26,53.05,53.14,38644.0,43.5488,43.5488,43.3771,43.4507,38644.0
2018-11-26 11:40:00,53.13,53.21,53.13,53.14,35729.0,43.4425,43.5079,43.4425,43.4507,35729.0
2018-11-26 11:45:00,53.16,53.19,53.12,53.17,29990.0,43.467,43.4915,43.4343,43.4752,29990.0
2018-11-26 11:50:00,53.17,53.28,53.16,53.26,36009.0,43.4752,43.5651,43.467,43.5488,36009.0
2018-11-26 11:55:00,53.26,53.45,53.2,53.43,46105.0,43.5488,43.7041,43.4997,43.6878,46105.0
2018-11-26 12:00:00,53.45,53.47,53.38,53.41,29842.0,43.7041,43.7205,43.6469,43.6714,29842.0
2018-11-26 12:05:00,53.43,53.45,53.33,53.44,38165.0,43.6878,43.7041,43.606,43.696,38165.0
2018-11-26 12:10:00,53.45,53.58,53.43,53.58,46685.0,43.7041,43.8104,43.6878,43.8104,46685.0
2018-11-26 12:15:00,53.6,53.6,53.43,53.55,50287.0,43.8268,43.8268,43.6878,43.7859,50287.0
2018-11-26 12:20:00,53.55,53.56,53.45,53.55,47145.0,43.7859,43.7941,43.7041,43.7859,47145.0
2018-11-26 12:25:00,53.55,53.55,53.42,53.45,49537.0,43.7859,43.7859,43.6796,43.7041,49537.0
2018-11-26 12:30:00,53.46,53.46,53.25,53.25,53879.0,43.7123,43.7123,43.5406,43.5406,53879.0
2018-11-26 12:35:00,53.26,53.28,53.1,53.15,52750.0,43.5488,43.5651,43.4179,43.4588,52750.0
2018-11-26 12:40:00,53.15,53.15,53.05,53.1,42336.0,43.4588,43.4588,43.3771,43.4179,42336.0
2018-11-26 12:45:00,53.12,53.19,53.11,53.17,33713.0,43.4343,43.4915,43.4261,43.4752,33713.0
2018-11-26 12:50:00,53.18,53.35,53.17,53.35,64363.0,43.4834,43.6224,43.4752,43.6224,64363.0
2018-11-26 12:55:00,53.34,53.38,53.25,53.33,68113.0,43.6142,43.6469,43.5406,43.606,68113.0
2018-11-26 13:00:00,53.33,53.4,53.21,53.22,47833.0,43.606,43.6632,43.5079,43.5161,47833.0
2018-11-26 13:05:00,53.22,53.28,53.18,53.28,32969.0,43.5161,43.5651,43.4834,43.5651,32969.0
2018-11-26 13:10:00,53.27,53.39,53.26,53.29,49004.0,43.557,43.6551,43.5488,43.5733,49004.0
2018-11-26 13:15:00,53.3,53.44,53.3,53.41,30084.0,43.5815,43.696,43.5815,43.6714,30084.0
2018-11-26 13:20:00,53.41,53.43,53.36,53.38,46545.0,43.6714,43.6878,43.6305,43.6469,46545.0
2018-11-26 13:25:00,53.39,53.53,53.35,53.52,39696.0,43.6551,43.7695,43.6224,43.7614,39696.0
2018-11-26 13:30:00,53.53,53.64,53.53,53.6,46363.0,43.7695,43.8595,43.7695,43.8268,46363.0
2018-11-26 13:35:00,53.6,53.61,53.5,53.59,55114.0,43.8268,43.835,43.745,43.8186,55114.0
2018-11-26 13:40:00,53.61,53.61,53.4,53.45,69947.0,43.835,43.835,43.6632,43.7041,69947.0
2018-11-26 13:45:00,53.46,53.56,53.46,53.52,43254.0,43.7123,43.7941,43.7123,43.7614,43254.0
2018-11-26 13:50:00,53.51,53.57,53.45,53.56,49190.0,43.7532,43.8022,43.7041,43.7941,49190.0
2018-11-26 13:55:00,53.56,53.56,53.33,53.33,44738.0,43.7941,43.7941,43.606,43.606,44738.0
2018-11-26 14:00:00,53.33,53.34,53.14,53.18,87658.0,43.606,43.6142,43.4507,43.4834,87658.0
2018-11-26 14:05:00,53.19,53.22,53.15,53.22,31912.0,43.4915,43.5161,43.4588,43.5161,31912.0
2018-11-26 14:10:00,53.21,53.31,53.14,53.3,75631.0,43.5079,43.5897,43.4507,43.5815,75631.0
2018-11-26 14:15:00,53.3,53.38,53.14,53.17,147823.0,43.5815,43.6469,43.4507,43.4752,147823.0
2018-11-26 14:20:00,53.18,53.23,53.12,53.19,106434.0,43.4834,43.5242,43.4343,43.4915,106434.0
2018-11-26 14:25:00,53.2,53.26,53.15,53.16,53084.0,43.4997,43.5488,43.4588,43.467,53084.0
2018-11-26 14:30:00,53.16,53.28,53.13,53.13,67900.0,43.467,43.5651,43.4425,43.4425,67900.0
2018-11-26 14:35:00,53.13,53.17,52.99,53.03,82245.0,43.4425,43.4752,43.328,43.3607,82245.0
2018-11-26 14:40:00,53.02,53.2,52.93,53.19,78189.0,43.3525,43.4997,43.2789,43.4915,78189.0
2018-11-26 14:45:00,53.18,53.29,53.17,53.26,40337.0,43.4834,43.5733,43.4752,43.5488,40337.0
2018-11-26 14:50:00,53.26,53.26,53.16,53.22,51019.0,43.5488,43.5488,43.467,43.5161,51019.0
2018-11-26 14:55:00,53.22,53.25,53.2,53.25,46564.0,43.5161,43.5406,43.4997,43.5406,46564.0
2018-11-26 15:00:00,53.26,53.26,53.19,53.24,22920.0,43.5488,43.5488,43.4915,43.5324,22920.0
2018-11-26 15:05:00,53.24,53.27,53.2,53.27,40659.0,43.5324,43.557,43.4997,43.557,40659.0
2018-11-26 15:10:00,53.26,53.33,53.22,53.3,55417.0,43.5488,43.606,43.5161,43.5815,55417.0
2018-11-26 15:15:00,53.3,53.44,53.25,53.43,104271.0,43.5815,43.696,43.5406,43.6878,104271.0
2018-11-26 15:20:00,53.43,53.46,53.37,53.37,17751.0,43.6878,43.7123,43.6387,43.6387,17751.0
2018-11-26 15:25:00,53.37,53.45,53.36,53.39,16920.0,43.6387,43.7041,43.6305,43.6551,16920.0
2018-11-26 15:30:00,53.38,53.39,53.33,53.35,62785.0,43.6469,43.6551,43.606,43.6224,62785.0
2018-11-26 15:35:00,53.36,53.36,53.29,53.34,40012.0,43.6305,43.6305,43.5733,43.6142,40012.0
2018-11-26 15:40:00,53.34,53.36,53.32,53.34,40940.0,43.6142,43.6305,43.5978,43.6142,40940.0
2018-11-26 15:45:00,53.34,53.36,53.34,53.36,52454.0,43.6142,43.6305,43.6142,43.6305,52454.0
2018-11-26 15:50:00,53.35,53.36,53.34,53.35,55819.0,43.6224,43.6305,43.6142,43.6224,55819.0
2018-11-26 15:55:00,53.35,53.37,53.32,53.37,138612.0,43.6224,43.6387,43.5978,43.6387,138612.0
2018-11-27 09:30:00,53.38,53.67,53.28,53.33,114531.0,43.6469,43.884,43.5651,43.606,114531.0
2018-11-27 09:35:00,53.36,53.54,53.3,53.48,99337.0,43.6305,43.7777,43.5815,43.7287,99337.0
2018-11-27 09:40:00,53.49,53.57,53.31,53.43,117260.0,43.7368,43.8022,43.5897,43.6878,117260.0
2018-11-27 09:45:00,53.42,53.57,53.35,53.52,195345.0,43.6796,43.8022,43.6224,43.7614,195345.0
2018-11-27 09:50:00,53.52,53.67,53.44,53.58,158619.0,43.7614,43.884,43.696,43.8104,158619.0
2018-11-27 09:55:00,53.58,53.83,53.52,53.8,163659.0,43.8104,44.0148,43.7614,43.9903,163659.0
2018-11-27 10:00:00,53.82,53.93,53.7,53.7,57793.0,44.0067,44.0966,43.9085,43.9085,57793.0
2018-11-27 10:05:00,53.73,53.84,53.7,53.78,144383.0,43.9331,44.023,43.9085,43.974,144383.0
2018-11-27 10:10:00,53.8,54.05,53.76,54.05,107661.0,43.9903,44.1947,43.9576,44.1947,107661.0
2018-11-27 10:15:00,54.05,54.11,53.87,53.94,44984.0,44.1947,44.2438,44.0475,44.1048,44984.0
2018-11-27 10:20:00,53.96,54.07,53.89,54.04,24420.0,44.1211,44.2111,44.0639,44.1866,24420.0
2018-11-27 10:25:00,54.03,54.03,53.93,53.97,17968.0,44.1784,44.1784,44.0966,44.1293,17968.0
2018-11-27 10:30:00,53.96,54.04,53.89,54.04,32845.0,44.1211,44.1866,44.0639,44.1866,32845.0
2018-11-27 10:35:00,54.04,54.05,53.9,53.98,39770.0,44.1866,44.1947,44.0721,44.1375,39770.0
2018-11-27 10:40:00,53.98,54.14,53.96,54.11,35803.0,44.1375,44.2683,44.1211,44.2438,35803.0
2018-11-27 10:45:00,54.11,54.27,54.07,54.13,237041.0,44.2438,44.3746,44.2111,44.2601,237041.0
2018-11-27 10:50:00,54.13,54.16,53.98,54.05,143355.0,44.2601,44.2847,44.1375,44.1947,143355.0
2018-11-27 10:55:00,54.05,54.13,54.03,54.08,182035.0,44.1947,44.2601,44.1784,44.2193,182035.0
2018-11-27 11:00:00,54.08,54.24,54.05,54.19,192200.0,44.2193,44.3501,44.1947,44.3092,192200.0
2018-11-27 11:05:00,54.19,54.19,54.01,54.1,160462.0,44.3092,44.3092,44.162,44.2356,160462.0
2018-11-27 11:10:00,54.09,54.15,54.04,54.09,53096.0,44.2274,44.2765,44.1866,44.2274,53096.0
2018-11-27 11:15:00,54.1,54.22,54.1,54.15,43641.0,44.2356,44.3337,44.2356,44.2765,43641.0
2018-11-27 11:20:00,54.15,54.18,54.1,54.13,37154.0,44.2765,44.301,44.2356,44.2601,37154.0
2018-11-27 11:25:00,54.13,54.29,54.12,54.29,17231.0,44.2601,44.391,44.252,44.391,17231.0
2018-11-27 11:30:00,54.3,54.36,54.27,54.34,18879.0,44.3991,44.4482,44.3746,44.4319,18879.0
2018-11-27 11:35:00,54.35,54.39,54.31,54.35,20407.0,44.44,44.4727,44.4073,44.44,20407.0
2018-11-27 11:40:00,54.38,54.38,54.18,54.23,21202.0,44.4646,44.4646,44.301,44.3419,21202.0
2018-11-27 11:45:00,54.23,54.29,54.21,54.22,16475.0,44.3419,44.391,44.3256,44.3337,16475.0
2018-11-27 11:50:00,54.23,54.42,54.22,54.42,15602.0,44.3419,44.4973,44.3337,44.4973,15602.0
2018-11-27 11:55:00,54.42,54.46,54.38,54.39,15077.0,44.4973,44.53,44.4646,44.4727,15077.0
2018-11-27 12:00:00,54.4,54.43,54.36,54.41,18847.0,44.4809,44.5054,44.4482,44.4891,18847.0
2018-11-27 12:05:00,54.4,54.49,54.4,54.47,16284.0,44.4809,44.5545,44.4809,44.5381,16284.0
2018-11-27 12:10:00,54.47,54.47,54.39,54.41,19126.0,44.5381,44.5381,44.4727,44.4891,19126.0
2018-11-27 12:15:00,54.43,54.43,54.26,54.32,13611.0,44.5054,44.5054,44.3664,44.4155,13611.0
2018-11-27 12:20:00,54.32,54.38,54.3,54.33,13650.0,44.4155,44.4646,44.3991,44.4237,13650.0
2018-11-27 12:25:00,54.32,54.32,54.18,54.22,13490.0,44.4155,44.4155,44.301,44.3337,13490.0
2018-11-27 12:30:00,54.21,54.24,54.15,54.2,10113.0,44.3256,44.3501,44.2765,44.3174,10113.0
2018-11-27 12:35:00,54.2,54.29,54.2,54.29,6787.0,44.3174,44.391,44.3174,44.391,6787.0
2018-11-27 12:40:00,54.29,54.36,54.28,54.31,14068.0,44.391,44.4482,44.3828,44.4073,14068.0
2018-11-27 12:45:00,54.3,54.31,54.21,54.22,19394.0,44.3991,44.4073,44.3256,44.3337,19394.0
2018-11-27 12:50:00,54.22,54.22,54.16,54.19,11347.0,44.3337,44.3337,44.2847,44.3092,11347.0
2018-11-27 12:55:00,54.19,54.23,54.08,54.09,17966.0,44.3092,44.3419,44.2193,44.2274,17966.0
2018-11-27 13:00:00,54.07,54.19,54.07,54.17,13104.0,44.2111,44.3092,44.2111,44.2928,13104.0
2018-11-27 13:05:00,54.16,54.21,54.14,54.18,29381.0,44.2847,44.3256,44.2683,44.301,29381.0
2018-11-27 13:10:00,54.18,54.22,54.1,54.2,16944.0,44.301,44.3337,44.2356,44.3174,16944.0
2018-11-27 13:15:00,54.21,54.31,54.1,54.19,25370.0,44.3256,44.4073,44.2356,44.3092,25370.0
2018-11-27 13:20:00,54.19,54.23,54.15,54.21,12531.0,44.3092,44.3419,44.2765,44.3256,12531.0
2018-11-27 13:25:00,54.21,54.21,54.11,54.16,18304.0,44.3256,44.3256,44.2438,44.2847,18304.0
2018-11-27 13:30:00,54.16,54.2,54.1,54.19,18546.0,44.2847,44.3174,44.2356,44.3092,18546.0
2018-11-27 13:35:00,54.23,54.26,54.16,54.2,20970.0,44.3419,44.3664,44.2847,44.3174,20970.0
2018-11-27 13:40:00,54.2,54.21,54.15,54.16,13325.0,44.3174,44.3256,44.2765,44.2847,13325.0
2018-11-27 13:45:00,54.16,54.19,54.12,54.18,10856.0,44.2847,44.3092,44.252,44.301,10856.0
2018-11-27 13:50:00,54.18,54.21,54.14,54.17,42624.0,44.301,44.3256,44.2683,44.2928,42624.0
2018-11-27 13:55:00,54.17,54.23,54.16,54.21,39473.0,44.2928,44.3419,44.2847,44.3256,39473.0
2018-11-27 14:00:00,54.23,54.29,54.21,54.28,27467.0,44.3419,44.391,44.3256,44.3828,27467.0
2018-11-27 14:05:00,54.28,54.31,54.16,54.17,73079.0,44.3828,44.4073,44.2847,44.2928,73079.0
2018-11-27 14:10:00,54.17,54.2,54.1,54.12,36672.0,44.2928,44.3174,44.2356,44.252,36672.0
2018-11-27 14:15:00,54.11,54.16,54.09,54.13,16205.0,44.2438,44.2847,44.2274,44.2601,16205.0
2018-11-27 14:20:00,54.12,54.12,54.03,54.06,158200.0,44.252,44.252,44.1784,44.2029,158200.0
2018-11-27 14:25:00,54.05,54.17,54.05,54.16,33056.0,44.1947,44.2928,44.1947,44.2847,33056.0
2018-11-27 14:30:00,54.16,54.17,54.11,54.12,19994.0,44.2847,44.2928,44.2438,44.252,19994.0
2018-11-27 14:35:00,54.12,54.18,54.08,54.1,32739.0,44.252,44.301,44.2193,44.2356,32739.0
2018-11-27 14:40:00,54.12,54.17,54.1,54.11,23761.0,44.252,44.2928,44.2356,44.2438,23761.0
2018-11-27 14:45:00,54.11,54.14,54.09,54.1,32421.0,44.2438,44.2683,44.2274,44.2356,32421.0
2018-11-27 14:50:00,54.1,54.1,54.02,54.1,65172.0,44.2356,44.2356,44.1702,44.2356,65172.0
2018-11-27 14:55:00,54.1,54.1,54.03,54.04,39326.0,44.2356,44.2356,44.1784,44.1866,39326.0
2018-11-27 15:00:00,54.04,54.04,53.88,53.95,89293.0,44.1866,44.1866,44.0557,44.113,89293.0
2018-11-27 15:05:00,53.95,54.13,53.95,54.13,67755.0,44.113,44.2601,44.113,44.2601,67755.0
2018-11-27 15:10:00,54.14,54.17,54.09,54.1,27035.0,44.2683,44.2928,44.2274,44.2356,27035.0
2018-11-27 15:15:00,54.11,54.13,54.02,54.04,34908.0,44.2438,44.2601,44.1702,44.1866,34908.0
2018-11-27 15:20:00,54.05,54.07,53.99,54.01,43952.0,44.1947,44.2111,44.1457,44.162,43952.0
2018-11-27 15:25:00,54.01,54.1,54.01,54.1,70686.0,44.162,44.2356,44.162,44.2356,70686.0
2018-11-27 15:30:00,54.11,54.16,54.08,54.15,28200.0,44.2438,44.2847,44.2193,44.2765,28200.0
2018-11-27 15:35:00,54.15,54.25,54.14,54.17,87071.0,44.2765,44.3583,44.2683,44.2928,87071.0
2018-11-27 15:40:00,54.18,54.2,54.09,54.13,60397.0,44.301,44.3174,44.2274,44.2601,60397.0
2018-11-27 15:45:00,54.14,54.23,54.1,54.19,78356.0,44.2683,44.3419,44.2356,44.3092,78356.0
2018-11-27 15:50:00,54.19,54.27,54.15,54.24,87298.0,44.3092,44.3746,44.2765,44.3501,87298.0
2018-11-27 15:55:00,54.24,54.33,54.23,54.33,147159.0,44.3501,44.4237,44.3419,44.4237,147159.0
2018-11-28 09:30:00,54.37,54.44,54.12,54.16,32253.0,44.4564,44.5136,44.252,44.2847,32253.0
2018-11-28 09:35:00,54.12,54.46,54.05,54.45,17179.0,44.252,44.53,44.1947,44.5218,17179.0
2018-11-28 09:40:00,54.49,54.57,54.11,54.26,48079.0,44.5545,44.6199,44.2438,44.3664,48079.0
2018-11-28 09:45:00,54.24,54.34,54.12,54.34,62531.0,44.3501,44.4319,44.252,44.4319,62531.0
2018-11-28 09:50:00,54.33,54.36,54.01,54.05,50905.0,44.4237,44.4482,44.162,44.1947,50905.0
2018-11-28 09:55:00,54.07,54.11,53.99,54.07,28454.0,44.2111,44.2438,44.1457,44.2111,28454.0
2018-11-28 10:00:00,54.06,54.2,54.0,54.0,33375.0,44.2029,44.3174,44.1538,44.1538,33375.0
2018-11-28 10:05:00,53.99,54.01,53.87,53.91,49135.0,44.1457,44.162,44.0475,44.0803,49135.0
2018-11-28 10:10:00,53.89,54.04,53.86,54.01,23217.0,44.0639,44.1866,44.0394,44.162,23217.0
2018-11-28 10:15:00,54.01,54.16,53.98,54.16,8599.0,44.162,44.2847,44.1375,44.2847,8599.0
2018-11-28 10:20:00,54.18,54.23,54.11,54.12,23518.0,44.301,44.3419,44.2438,44.252,23518.0
2018-11-28 10:25:00,54.12,54.18,54.07,54.14,6302.0,44.252,44.301,44.2111,44.2683,6302.0
2018-11-28 10:30:00,54.15,54.25,54.12,54.17,23326.0,44.2765,44.3583,44.252,44.2928,23326.0
2018-11-28 10:35:00,54.16,54.27,54.13,54.24,81132.0,44.2847,44.3746,44.2601,44.3501,81132.0
2018-11-28 10:40:00,54.24,54.24,54.01,54.03,30528.0,44.3501,44.3501,44.162,44.1784,30528.0
2018-11-28 10:45:00,54.04,54.16,54.04,54.13,13507.0,44.1866,44.2847,44.1866,44.2601,13507.0
2018-11-28 10:50:00,54.14,54.18,54.1,54.15,10471.0,44.2683,44.301,44.2356,44.2765,10471.0
2018-11-28 10:55:00,54.17,54.23,54.14,54.14,15152.0,44.2928,44.3419,44.2683,44.2683,15152.0
2018-11-28 11:00:00,54.15,54.24,54.12,54.16,18015.0,44.2765,44.3501,44.252,44.2847,18015.0
2018-11-28 11:05:00,54.16,54.22,54.14,54.19,29575.0,44.2847,44.3337,44.2683,44.3092,29575.0
2018-11-28 11:10:00,54.18,54.18,54.08,54.08,16992.0,44.301,44.301,44.2193,44.2193,16992.0
2018-11-28 11:15:00,54.09,54.13,54.04,54.06,9782.0,44.2274,44.2601,44.1866,44.2029,9782.0
2018-11-28 11:20:00,54.05,54.07,54.03,54.04,12488.0,44.1947,44.2111,44.1784,44.1866,12488.0
2018-11-28 11:25:00,54.06,54.1,53.99,54.0,13362.0,44.2029,44.2356,44.1457,44.1538,13362.0
2018-11-28 11:30:00,54.0,54.05,53.94,53.97,22621.0,44.1538,44.1947,44.1048,44.1293,22621.0
2018-11-28 11:35:00,53.97,53.99,53.93,53.94,18275.0,44.1293,44.1457,44.0966,44.1048,18275.0
2018-11-28 11:40:00,53.94,53.95,53.87,53.88,18186.0,44.1048,44.113,44.0475,44.0557,18186.0
2018-11-28 11:45:00,53.88,53.94,53.88,53.93,10524.0,44.0557,44.1048,44.0557,44.0966,10524.0
2018-11-28 11:50:00,53.94,54.06,53.93,54.05,14251.0,44.1048,44.2029,44.0966,44.1947,14251.0
2018-11-28 11:55:00,54.05,54.06,53.92,54.01,20006.0,44.1947,44.2029,44.0884,44.162,20006.0
2018-11-28 12:00:00,54.01,54.39,54.01,54.38,152359.0,44.162,44.4727,44.162,44.4646,152359.0
2018-11-28 12:05:00,54.38,54.48,54.25,54.4,123321.0,44.4646,44.5463,44.3583,44.4809,123321.0
2018-11-28 12:10:00,54.4,54.45,54.31,54.4,75319.0,44.4809,44.5218,44.4073,44.4809,75319.0
2018-11-28 12:15:00,54.4,54.43,54.26,54.31,69100.0,44.4809,44.5054,44.3664,44.4073,69100.0
2018-11-28 12:20:00,54.32,54.38,54.27,54.36,87114.0,44.4155,44.4646,44.3746,44.4482,87114.0
2018-11-28 12:25:00,54.38,54.41,54.31,54.4,31851.0,44.4646,44.4891,44.4073,44.4809,31851.0
2018-11-28 12:30:00,54.41,54.42,54.24,54.26,99547.0,44.4891,44.4973,44.3501,44.3664,99547.0
2018-11-28 12:35:00,54.28,54.33,54.22,54.3,52218.0,44.3828,44.4237,44.3337,44.3991,52218.0
2018-11-28 12:40:00,54.32,54.51,54.25,54.51,51787.0,44.4155,44.5709,44.3583,44.5709,51787.0
2018-11-28 12:45:00,54.48,54.61,54.47,54.54,28999.0,44.5463,44.6526,44.5381,44.5954,28999.0
2018-11-28 12:50:00,54.56,54.61,54.47,54.56,96574.0,44.6117,44.6526,44.5381,44.6117,96574.0
2018-11-28 12:55:00,54.56,54.57,54.34,54.43,129125.0,44.6117,44.6199,44.4319,44.5054,129125.0
2018-11-28 13:00:00,54.47,54.48,54.32,54.38,56678.0,44.5381,44.5463,44.4155,44.4646,56678.0
2018-11-28 13:05:00,54.36,54.4,54.25,54.31,92905.0,44.4482,44.4809,44.3583,44.4073,92905.0
2018-11-28 13:10:00,54.31,54.33,54.14,54.16,116959.0,44.4073,44.4237,44.2683,44.2847,116959.0
2018-11-28 13:15:00,54.13,54.25,54.04,54.21,129589.0,44.2601,44.3583,44.1866,44.3256,129589.0
2018-11-28 13:20:00,54.23,54.26,54.15,54.17,119602.0,44.3419,44.3664,44.2765,44.2928,119602.0
2018-11-28 13:25:00,54.19,54.24,54.15,54.2,110514.0,44.3092,44.3501,44.2765,44.3174,110514.0
2018-11-28 13:30:00,54.21,54.49,54.2,54.49,55022.0,44.3256,44.5545,44.3174,44.5545,55022.0
2018-11-28 13:35:00,54.48,54.51,54.4,54.45,64577.0,44.5463,44.5709,44.4809,44.5218,64577.0
2018-11-28 13:40:00,54.46,54.47,54.23,54.28,160248.0,44.53,44.5381,44.3419,44.3828,160248.0
2018-11-28 13:45:00,54.31,54.31,54.17,54.21,214733.0,44.4073,44.4073,44.2928,44.3256,214733.0
2018-11-28 13:50:00,54.21,54.26,54.19,54.23,30164.0,44.3256,44.3664,44.3092,44.3419,30164.0
2018-11-28 13:55:00,54.24,54.27,54.14,54.17,104099.0,44.3501,44.3746,44.2683,44.2928,104099.0
2018-11-28 14:00:00,54.16,54.2,54.12,54.15,78788.0,44.2847,44.3174,44.252,44.2765,78788.0
2018-11-28 14:05:00,54.16,54.2,54.14,54.16,42001.0,44.2847,44.3174,44.2683,44.2847,42001.0
2018-11-28 14:10:00,54.16,54.2,54.15,54.19,67235.0,44.2847,44.3174,44.2765,44.3092,67235.0
2018-11-28 14:15:00,54.19,54.19,54.06,54.17,45682.0,44.3092,44.3092,44.2029,44.2928,45682.0
2018-11-28 14:20:00,54.17,54.34,54.14,54.3,39526.0,44.2928,44.4319,44.2683,44.3991,39526.0
2018-11-28 14:25:00,54.3,54.36,54.24,54.27,30585.0,44.3991,44.4482,44.3501,44.3746,30585.0
2018-11-28 14:30:00,54.27,54.27,54.18,54.24,24347.0,44.3746,44.3746,44.301,44.3501,24347.0
2018-11-28 14:35:00,54.23,54.25,54.18,54.22,44664.0,44.3419,44.3583,44.301,44.3337,44664.0
2018-11-28 14:40:00,54.21,54.29,54.21,54.27,60211.0,44.3256,44.391,44.3256,44.3746,60211.0
2018-11-28 14:45:00,54.26,54.31,54.21,54.31,68864.0,44.3664,44.4073,44.3256,44.4073,68864.0
2018-11-28 14:50:00,54.3,54.31,54.23,54.26,31290.0,44.3991,44.4073,44.3419,44.3664,31290.0
2018-11-28 14:55:00,54.26,54.3,54.25,54.29,17761.0,44.3664,44.3991,44.3583,44.391,17761.0
2018-11-28 15:00:00,54.28,54.35,54.25,54.35,26419.0,44.3828,44.44,44.3583,44.44,26419.0
2018-11-28 15:05:00,54.33,54.53,54.33,54.48,34552.0,44.4237,44.5872,44.4237,44.5463,34552.0
2018-11-28 15:10:00,54.48,54.62,54.45,54.6,20813.0,44.5463,44.6608,44.5218,44.6444,20813.0
2018-11-28 15:15:00,54.6,54.72,54.59,54.66,21292.0,44.6444,44.7426,44.6363,44.6935,21292.0
2018-11-28 15:20:00,54.67,54.72,54.63,54.68,20394.0,44.7017,44.7426,44.669,44.7099,20394.0
2018-11-28 15:25:00,54.69,54.75,54.66,54.73,28271.0,44.718,44.7671,44.6935,44.7507,28271.0
2018-11-28 15:30:00,54.72,54.76,54.62,54.64,148950.0,44.7426,44.7753,44.6608,44.6771,148950.0
2018-11-28 15:35:00,54.64,54.76,54.62,54.71,95811.0,44.6771,44.7753,44.6608,44.7344,95811.0
2018-11-28 15:40:00,54.72,54.73,54.64,54.68,85521.0,44.7426,44.7507,44.6771,44.7099,85521.0
2018-11-28 15:45:00,54.68,54.74,54.63,54.71,203987.0,44.7099,44.7589,44.669,44.7344,203987.0
2018-11-28 15:50:00,54.7,54.73,54.62,54.71,140536.0,44.7262,44.7507,44.6608,44.7344,140536.0
2018-11-28 15:55:00,54.71,54.89,54.65,54.89,216757.0,44.7344,44.8816,44.6853,44.8816,216757.0
2018-11-29 09:30:00,54.81,55.16,54.56,55.0,54244.0,44.8162,45.1023,44.6117,44.9715,54244.0
2018-11-29 09:35:00,55.0,55.11,54.91,55.04,18298.0,44.9715,45.0615,44.8979,45.0042,18298.0
2018-11-29 09:40:00,55.02,55.07,54.9,55.0,16145.0,44.9879,45.0287,44.8897,44.9715,16145.0
2018-11-29 09:45:00,55.0,55.03,54.83,54.83,17162.0,44.9715,44.996,44.8325,44.8325,17162.0
2018-11-29 09:50:00,54.83,54.89,54.7,54.77,14388.0,44.8325,44.8816,44.7262,44.7834,14388.0
2018-11-29 09:55:00,54.8,54.87,54.68,54.71,19157.0,44.808,44.8652,44.7099,44.7344,19157.0
2018-11-29 10:00:00,54.71,54.79,54.64,54.64,31830.0,44.7344,44.7998,44.6771,44.6771,31830.0
2018-11-29 10:05:00,54.66,54.83,54.64,54.8,12530.0,44.6935,44.8325,44.6771,44.808,12530.0
2018-11-29 10:10:00,54.83,54.97,54.81,54.93,24138.0,44.8325,44.947,44.8162,44.9143,24138.0
2018-11-29 10:15:00,54.93,55.03,54.91,54.94,17005.0,44.9143,44.996,44.8979,44.9224,17005.0
2018-11-29 10:20:00,54.91,54.93,54.87,54.9,10583.0,44.8979,44.9143,44.8652,44.8897,10583.0
2018-11-29 10:25:00,54.9,54.91,54.8,54.84,16950.0,44.8897,44.8979,44.808,44.8407,16950.0
2018-11-29 10:30:00,54.83,55.0,54.83,54.88,25107.0,44.8325,44.9715,44.8325,44.8734,25107.0
2018-11-29 10:35:00,54.88,54.91,54.81,54.83,14472.0,44.8734,44.8979,44.8162,44.8325,14472.0
2018-11-29 10:40:00,54.82,54.82,54.69,54.69,11090.0,44.8243,44.8243,44.718,44.718,11090.0
2018-11-29 10:45:00,54.7,54.78,54.67,54.78,11398.0,44.7262,44.7916,44.7017,44.7916,11398.0
2018-11-29 10:50:00,54.79,54.9,54.76,54.89,18513.0,44.7998,44.8897,44.7753,44.8816,18513.0
2018-11-29 10:55:00,54.9,54.95,54.88,54.94,25523.0,44.8897,44.9306,44.8734,44.9224,25523.0
2018-11-29 11:00:00,54.95,55.01,54.92,54.98,19802.0,44.9306,44.9797,44.9061,44.9552,19802.0
2018-11-29 11:05:00,54.98,55.03,54.91,55.0,27000.0,44.9552,44.996,44.8979,44.9715,27000.0
2018-11-29 11:10:00,55.0,55.02,54.88,54.94,19365.0,44.9715,44.9879,44.8734,44.9224,19365.0
2018-11-29 11:15:00,54.92,54.93,54.86,54.89,14872.0,44.9061,44.9143,44.857,44.8816,14872.0
2018-11-29 11:20:00,54.89,55.0,54.85,54.86,24682.0,44.8816,44.9715,44.8489,44.857,24682.0
2018-11-29 11:25:00,54.87,54.99,54.87,54.97,17475.0,44.8652,44.9633,44.8652,44.947,17475.0
2018-11-29 11:30:00,54.98,55.01,54.9,54.96,27870.0,44.9552,44.9797,44.8897,44.9388,27870.0
2018-11-29 11:35:00,54.97,55.02,54.91,55.02,14392.0,44.947,44.9879,44.8979,44.9879,14392.0
2018-11-29 11:40:00,55.01,55.01,54.97,55.01,28712.0,44.9797,44.9797,44.947,44.9797,28712.0
2018-11-29 11:45:00,55.01,55.04,54.96,54.98,49431.0,44.9797,45.0042,44.9388,44.9552,49431.0
2018-11-29 11:50:00,54.99,55.08,54.95,55.08,83168.0,44.9633,45.0369,44.9306,45.0369,83168.0
2018-11-29 11:55:00,55.08,55.25,55.06,55.24,130557.0,45.0369,45.1759,45.0206,45.1677,130557.0
2018-11-29 12:00:00,55.24,55.33,55.15,55.19,43492.0,45.1677,45.2413,45.0942,45.1269,43492.0
2018-11-29 12:05:00,55.18,55.18,55.04,55.12,45101.0,45.1187,45.1187,45.0042,45.0696,45101.0
2018-11-29 12:10:00,55.12,55.2,55.08,55.17,40873.0,45.0696,45.135,45.0369,45.1105,40873.0
2018-11-29 12:15:00,55.17,55.23,55.12,55.15,25758.0,45.1105,45.1596,45.0696,45.0942,25758.0
2018-11-29 12:20:00,55.16,55.16,55.03,55.04,11371.0,45.1023,45.1023,44.996,45.0042,11371.0
2018-11-29 12:25:00,55.05,55.07,55.0,55.07,16220.0,45.0124,45.0287,44.9715,45.0287,16220.0
2018-11-29 12:30:00,55.06,55.11,55.06,55.09,29100.0,45.0206,45.0615,45.0206,45.0451,29100.0
2018-11-29 12:35:00,55.08,55.25,55.08,55.25,34981.0,45.0369,45.1759,45.0369,45.1759,34981.0
2018-11-29 12:40:00,55.26,55.55,55.23,55.45,184110.0,45.1841,45.4212,45.1596,45.3395,184110.0
2018-11-29 12:45:00,55.45,55.45,55.31,55.38,26376.0,45.3395,45.3395,45.225,45.2822,26376.0
2018-11-29 12:50:00,55.4,55.44,55.33,55.34,25598.0,45.2986,45.3313,45.2413,45.2495,25598.0
2018-11-29 12:55:00,55.34,55.36,55.28,55.32,23932.0,45.2495,45.2659,45.2005,45.2332,23932.0
2018-11-29 13:00:00,55.33,55.38,55.33,55.35,13572.0,45.2413,45.2822,45.2413,45.2577,13572.0
2018-11-29 13:05:00,55.35,55.35,55.3,55.3,12381.0,45.2577,45.2577,45.2168,45.2168,12381.0
2018-11-29 13:10:00,55.29,55.31,55.21,55.21,15663.0,45.2086,45.225,45.1432,45.1432,15663.0
2018-11-29 13:15:00,55.21,55.25,55.19,55.21,14449.0,45.1432,45.1759,45.1269,45.1432,14449.0
2018-11-29 13:20:00,55.22,55.22,55.12,55.12,12080.0,45.1514,45.1514,45.0696,45.0696,12080.0
2018-11-29 13:25:00,55.12,55.14,55.07,55.07,14095.0,45.0696,45.086,45.0287,45.0287,14095.0
2018-11-29 13:30:00,55.07,55.14,55.05,55.14,12561.0,45.0287,45.086,45.0124,45.086,12561.0
2018-11-29 13:35:00,55.12,55.13,55.04,55.04,13542.0,45.0696,45.0778,45.0042,45.0042,13542.0
2018-11-29 13:40:00,55.05,55.08,55.03,55.04,16743.0,45.0124,45.0369,44.996,45.0042,16743.0
2018-11-29 13:45:00,55.03,55.15,55.01,55.15,17331.0,44.996,45.0942,44.9797,45.0942,17331.0
2018-11-29 13:50:00,55.15,55.17,55.09,55.14,14792.0,45.0942,45.1105,45.0451,45.086,14792.0
2018-11-29 13:55:00,55.14,55.16,55.13,55.14,8447.0,45.086,45.1023,45.0778,45.086,8447.0
2018-11-29 14:00:00,55.14,55.21,55.12,55.15,14134.0,45.086,45.1432,45.0696,45.0942,14134.0
2018-11-29 14:05:00,55.15,55.16,55.13,55.15,9445.0,45.0942,45.1023,45.0778,45.0942,9445.0
2018-11-29 14:10:00,55.15,55.26,55.15,55.25,21616.0,45.0942,45.1841,45.0942,45.1759,21616.0
2018-11-29 14:15:00,55.24,55.29,55.18,55.29,15162.0,45.1677,45.2086,45.1187,45.2086,15162.0
2018-11-29 14:20:00,55.29,55.32,55.22,55.24,21247.0,45.2086,45.2332,45.1514,45.1677,21247.0
2018-11-29 14:25:00,55.24,55.24,55.12,55.14,19427.0,45.1677,45.1677,45.0696,45.086,19427.0
2018-11-29 14:30:00,55.14,55.2,55.14,55.19,16443.0,45.086,45.135,45.086,45.1269,16443.0
2018-11-29 14:35:00,55.18,55.18,55.15,55.15,13302.0,45.1187,45.1187,45.0942,45.0942,13302.0
2018-11-29 14:40:00,55.15,55.21,55.13,55.17,45290.0,45.0942,45.1432,45.0778,45.1105,45290.0
2018-11-29 14:45:00,55.19,55.24,55.18,55.23,42013.0,45.1269,45.1677,45.1187,45.1596,42013.0
2018-11-29 14:50:00,55.23,55.34,55.18,55.27,84935.0,45.1596,45.2495,45.1187,45.1923,84935.0
2018-11-29 14:55:00,55.27,55.27,55.17,55.17,47305.0,45.1923,45.1923,45.1105,45.1105,47305.0
2018-11-29 15:00:00,55.18,55.22,55.16,55.21,27557.0,45.1187,45.1514,45.1023,45.1432,27557.0
2018-11-29 15:05:00,55.2,55.21,55.17,55.2,21684.0,45.135,45.1432,45.1105,45.135,21684.0
2018-11-29 15:10:00,55.19,55.23,55.19,55.22,24309.0,45.1269,45.1596,45.1269,45.1514,24309.0
2018-11-29 15:15:00,55.22,55.22,55.11,55.15,22977.0,45.1514,45.1514,45.0615,45.0942,22977.0
2018-11-29 15:20:00,55.16,55.2,55.13,55.15,30738.0,45.1023,45.135,45.0778,45.0942,30738.0
2018-11-29 15:25:00,55.14,55.21,55.13,55.19,49281.0,45.086,45.1432,45.0778,45.1269,49281.0
2018-11-29 15:30:00,55.2,55.21,55.1,55.16,51004.0,45.135,45.1432,45.0533,45.1023,51004.0
2018-11-29 15:35:00,55.16,55.17,55.11,55.12,29639.0,45.1023,45.1105,45.0615,45.0696,29639.0
2018-11-29 15:40:00,55.12,55.15,55.09,55.14,31779.0,45.0696,45.0942,45.0451,45.086,31779.0
2018-11-29 15:45:00,55.15,55.18,55.06,55.07,52533.0,45.0942,45.1187,45.0206,45.0287,52533.0
2018-11-29 15:50:00,55.06,55.1,55.05,55.08,63220.0,45.0206,45.0533,45.0124,45.0369,63220.0
2018-11-29 15:55:00,55.08,55.08,55.0,55.02,139673.0,45.0369,45.0369,44.9715,44.9879,139673.0
2018-11-30 09:30:00,55.23,55.23,54.69,54.74,30354.0,45.1596,45.1596,44.718,44.7589,30354.0
2018-11-30 09:35:00,54.71,54.82,54.61,54.61,11183.0,44.7344,44.8243,44.6526,44.6526,11183.0
2018-11-30 09:40:00,54.64,54.8,54.61,54.75,10734.0,44.6771,44.808,44.6526,44.7671,10734.0
2018-11-30 09:45:00,54.76,54.89,54.74,54.81,14281.0,44.7753,44.8816,44.7589,44.8162,14281.0
2018-11-30 09:50:00,54.83,54.9,54.82,54.89,14223.0,44.8325,44.8897,44.8243,44.8816,14223.0
2018-11-30 09:55:00,54.89,55.07,54.89,55.06,15072.0,44.8816,45.0287,44.8816,45.0206,15072.0
2018-11-30 10:00:00,55.06,55.11,54.9,54.93,18637.0,45.0206,45.0615,44.8897,44.9143,18637.0
2018-11-30 10:05:00,54.92,54.93,54.73,54.74,27262.0,44.9061,44.9143,44.7507,44.7589,27262.0
2018-11-30 10:10:00,54.73,54.74,54.52,54.6,36928.0,44.7507,44.7589,44.579,44.6444,36928.0
2018-11-30 10:15:00,54.59,54.64,54.52,54.58,132272.0,44.6363,44.6771,44.579,44.6281,132272.0
2018-11-30 10:20:00,54.58,54.59,54.39,54.44,115741.0,44.6281,44.6363,44.4727,44.5136,115741.0
2018-11-30 10:25:00,54.44,54.69,54.42,54.69,106033.0,44.5136,44.718,44.4973,44.718,106033.0
2018-11-30 10:30:00,54.69,55.09,54.65,55.07,30184.0,44.718,45.0451,44.6853,45.0287,30184.0
2018-11-30 10:35:00,55.07,55.08,54.83,54.88,21385.0,45.0287,45.0369,44.8325,44.8734,21385.0
2018-11-30 10:40:00,54.89,54.9,54.73,54.78,19985.0,44.8816,44.8897,44.7507,44.7916,19985.0
2018-11-30 10:45:00,54.78,54.78,54.68,54.71,16543.0,44.7916,44.7916,44.7099,44.7344,16543.0
2018-11-30 10:50:00,54.7,54.71,54.62,54.7,17700.0,44.7262,44.7344,44.6608,44.7262,17700.0
2018-11-30 10:55:00,54.7,54.73,54.63,54.66,18707.0,44.7262,44.7507,44.669,44.6935,18707.0
2018-11-30 11:00:00,54.66,54.72,54.61,54.64,24494.0,44.6935,44.7426,44.6526,44.6771,24494.0
2018-11-30 11:05:00,54.63,54.63,54.51,54.61,16175.0,44.669,44.669,44.5709,44.6526,16175.0
2018-11-30 11:10:00,54.61,54.73,54.61,54.7,14432.0,44.6526,44.7507,44.6526,44.7262,14432.0
2018-11-30 11:15:00,54.69,54.69,54.51,54.57,106383.0,44.718,44.718,44.5709,44.6199,106383.0
2018-11-30 11:20:00,54.58,54.77,54.53,54.64,250363.0,44.6281,44.7834,44.5872,44.6771,250363.0
2018-11-30 11:25:00,54.64,54.65,54.42,54.49,107087.0,44.6771,44.6853,44.4973,44.5545,107087.0
2018-11-30 11:30:00,54.47,54.58,54.41,54.41,71618.0,44.5381,44.6281,44.4891,44.4891,71618.0
2018-11-30 11:35:00,54.42,54.44,54.19,54.28,34326.0,44.4973,44.5136,44.3092,44.3828,34326.0
2018-11-30 11:40:00,54.29,54.35,54.11,54.23,59067.0,44.391,44.44,44.2438,44.3419,59067.0
2018-11-30 11:45:00,54.23,54.41,54.23,54.37,70493.0,44.3419,44.4891,44.3419,44.4564,70493.0
2018-11-30 11:50:00,54.38,54.48,54.33,54.48,33718.0,44.4646,44.5463,44.4237,44.5463,33718.0
2018-11-30 11:55:00,54.49,54.54,54.44,54.52,32223.0,44.5545,44.5954,44.5136,44.579,32223.0
2018-11-30 12:00:00,54.52,54.52,54.29,54.32,63794.0,44.579,44.579,44.391,44.4155,63794.0
2018-11-30 12:05:00,54.32,54.42,54.26,54.33,176673.0,44.4155,44.4973,44.3664,44.4237,176673.0
2018-11-30 12:10:00,54.34,54.4,54.24,54.27,107412.0,44.4319,44.4809,44.3501,44.3746,107412.0
2018-11-30 12:15:00,54.27,54.27,54.15,54.18,38137.0,44.3746,44.3746,44.2765,44.301,38137.0
2018-11-30 12:20:00,54.2,54.29,54.17,54.24,30477.0,44.3174,44.391,44.2928,44.3501,30477.0
2018-11-30 12:25:00,54.23,54.33,54.21,54.29,67033.0,44.3419,44.4237,44.3256,44.391,67033.0
2018-11-30 12:30:00,54.29,54.36,54.28,54.36,46562.0,44.391,44.4482,44.3828,44.4482,46562.0
2018-11-30 12:35:00,54.39,54.48,54.39,54.48,32638.0,44.4727,44.5463,44.4727,44.5463,32638.0
2018-11-30 12:40:00,54.48,54.5,54.41,54.48,19688.0,44.5463,44.5627,44.4891,44.5463,19688.0
2018-11-30 12:45:00,54.49,54.54,54.43,54.43,55390.0,44.5545,44.5954,44.5054,44.5054,55390.0
2018-11-30 12:50:00,54.44,54.51,54.43,54.5,17635.0,44.5136,44.5709,44.5054,44.5627,17635.0
2018-11-30 12:55:00,54.5,54.5,54.42,54.42,12879.0,44.5627,44.5627,44.4973,44.4973,12879.0
2018-11-30 13:00:00,54.41,54.43,54.35,54.43,9484.0,44.4891,44.5054,44.44,44.5054,9484.0
2018-11-30 13:05:00,54.42,54.43,54.26,54.3,25333.0,44.4973,44.5054,44.3664,44.3991,25333.0
2018-11-30 13:10:00,54.28,54.31,54.26,54.31,21598.0,44.3828,44.4073,44.3664,44.4073,21598.0
2018-11-30 13:15:00,54.31,54.32,54.27,54.29,12453.0,44.4073,44.4155,44.3746,44.391,12453.0
2018-11-30 13:20:00,54.27,54.3,54.2,54.26,43799.0,44.3746,44.3991,44.3174,44.3664,43799.0
2018-11-30 13:25:00,54.26,54.27,54.22,54.26,20576.0,44.3664,44.3746,44.3337,44.3664,20576.0
2018-11-30 13:30:00,54.26,54.36,54.22,54.33,44544.0,44.3664,44.4482,44.3337,44.4237,44544.0
2018-11-30 13:35:00,54.34,54.46,54.27,54.45,45290.0,44.4319,44.53,44.3746,44.5218,45290.0
2018-11-30 13:40:00,54.44,54.49,54.39,54.49,12873.0,44.5136,44.5545,44.4727,44.5545,12873.0
2018-11-30 13:45:00,54.48,54.5,54.4,54.5,21034.0,44.5463,44.5627,44.4809,44.5627,21034.0
2018-11-30 13:50:00,54.51,54.59,54.5,54.53,15473.0,44.5709,44.6363,44.5627,44.5872,15473.0
2018-11-30 13:55:00,54.54,54.55,54.52,54.54,8336.0,44.5954,44.6036,44.579,44.5954,8336.0
2018-11-30 14:00:00,54.55,54.64,54.53,54.63,24672.0,44.6036,44.6771,44.5872,44.669,24672.0
2018-11-30 14:05:00,54.63,54.66,54.6,54.62,19416.0,44.669,44.6935,44.6444,44.6608,19416.0
2018-11-30 14:10:00,54.61,54.66,54.57,54.66,24221.0,44.6526,44.6935,44.6199,44.6935,24221.0
2018-11-30 14:15:00,54.64,54.76,54.63,54.71,32546.0,44.6771,44.7753,44.669,44.7344,32546.0
2018-11-30 14:20:00,54.7,54.73,54.67,54.73,16653.0,44.7262,44.7507,44.7017,44.7507,16653.0
2018-11-30 14:25:00,54.73,54.84,54.72,54.83,20690.0,44.7507,44.8407,44.7426,44.8325,20690.0
2018-11-30 14:30:00,54.83,54.87,54.75,54.76,18044.0,44.8325,44.8652,44.7671,44.7753,18044.0
2018-11-30 14:35:00,54.77,54.79,54.72,54.74,12940.0,44.7834,44.7998,44.7426,44.7589,12940.0
2018-11-30 14:40:00,54.76,54.84,54.74,54.84,18385.0,44.7753,44.8407,44.7589,44.8407,18385.0
2018-11-30 14:45:00,54.83,54.84,54.75,54.77,29783.0,44.8325,44.8407,44.7671,44.7834,29783.0
2018-11-30 14:50:00,54.77,54.84,54.72,54.84,17502.0,44.7834,44.8407,44.7426,44.8407,17502.0
2018-11-30 14:55:00,54.85,54.91,54.85,54.87,11872.0,44.8489,44.8979,44.8489,44.8652,11872.0
2018-11-30 15:00:00,54.88,54.89,54.86,54.86,13784.0,44.8734,44.8816,44.857,44.857,13784.0
2018-11-30 15:05:00,54.87,54.87,54.82,54.87,18912.0,44.8652,44.8652,44.8243,44.8652,18912.0
2018-11-30 15:10:00,54.88,54.88,54.84,54.85,12717.0,44.8734,44.8734,44.8407,44.8489,12717.0
2018-11-30 15:15:00,54.85,54.91,54.84,54.87,22981.0,44.8489,44.8979,44.8407,44.8652,22981.0
2018-11-30 15:20:00,54.86,54.91,54.85,54.9,22415.0,44.857,44.8979,44.8489,44.8897,22415.0
2018-11-30 15:25:00,54.9,54.9,54.84,54.87,20142.0,44.8897,44.8897,44.8407,44.8652,20142.0
2018-11-30 15:30:00,54.87,54.93,54.85,54.87,26623.0,44.8652,44.9143,44.8489,44.8652,26623.0
2018-11-30 15:35:00,54.86,54.87,54.78,54.81,28638.0,44.857,44.8652,44.7916,44.8162,28638.0
2018-11-30 15:40:00,54.81,54.84,54.76,54.77,35293.0,44.8162,44.8407,44.7753,44.7834,35293.0
2018-11-30 15:45:00,54.77,54.8,54.69,54.73,55309.0,44.7834,44.808,44.718,44.7507,55309.0
2018-11-30 15:50:00,54.74,54.75,54.68,54.71,60434.0,44.7589,44.7671,44.7099,44.7344,60434.0
2018-11-30 15:55:00,54.71,54.89,54.7,54.85,200313.0,44.7344,44.8816,44.7262,44.8489,200313.0
2018-12-03 09:30:00,55.0,55.65,54.92,55.62,65856.0,44.9715,45.503,44.9061,45.4785,65856.0
2018-12-03 09:35:00,55.64,55.7,55.39,55.55,32629.0,45.4948,45.5439,45.2904,45.4212,32629.0
2018-12-03 09:40:00,55.57,55.76,55.53,55.7,22505.0,45.4376,45.5929,45.4049,45.5439,22505.0
2018-12-03 09:45:00,55.74,55.8,55.55,55.71,78883.0,45.5766,45.6256,45.4212,45.552,78883.0
2018-12-03 09:50:00,55.72,55.83,55.57,55.73,110833.0,45.5602,45.6502,45.4376,45.5684,110833.0
2018-12-03 09:55:00,55.74,56.51,55.65,56.26,191632.0,45.5766,46.2062,45.503,46.0018,191632.0
2018-12-03 10:00:00,56.3,56.32,55.77,55.81,126607.0,46.0345,46.0508,45.6011,45.6338,126607.0
2018-12-03 10:05:00,55.81,55.87,55.68,55.79,97377.0,45.6338,45.6829,45.5275,45.6175,97377.0
2018-12-03 10:10:00,55.78,55.83,55.62,55.66,322417.0,45.6093,45.6502,45.4785,45.5112,322417.0
2018-12-03 10:15:00,55.66,55.73,55.57,55.67,232410.0,45.5112,45.5684,45.4376,45.5193,232410.0
2018-12-03 10:20:00,55.7,55.97,55.64,55.95,255834.0,45.5439,45.7646,45.4948,45.7483,255834.0
2018-12-03 10:25:00,55.97,56.24,55.62,56.19,269857.0,45.7646,45.9854,45.4785,45.9445,269857.0
2018-12-03 10:30:00,56.19,56.25,56.12,56.22,35138.0,45.9445,45.9936,45.8873,45.9691,35138.0
2018-12-03 10:35:00,56.23,56.32,56.05,56.25,32547.0,45.9772,46.0508,45.8301,45.9936,32547.0
2018-12-03 10:40:00,56.26,56.27,55.96,56.0,155250.0,46.0018,46.0099,45.7565,45.7892,155250.0
2018-12-03 10:45:00,56.0,56.06,55.73,55.78,245958.0,45.7892,45.8382,45.5684,45.6093,245958.0
2018-12-03 10:50:00,55.79,55.87,55.77,55.85,106845.0,45.6175,45.6829,45.6011,45.6665,106845.0
2018-12-03 10:55:00,55.85,55.87,55.61,55.61,50423.0,45.6665,45.6829,45.4703,45.4703,50423.0
2018-12-03 11:00:00,55.6,55.8,55.53,55.66,113540.0,45.4621,45.6256,45.4049,45.5112,113540.0
2018-12-03 11:05:00,55.64,55.8,55.59,55.77,68431.0,45.4948,45.6256,45.4539,45.6011,68431.0
2018-12-03 11:10:00,55.77,55.93,55.76,55.92,26524.0,45.6011,45.7319,45.5929,45.7238,26524.0
2018-12-03 11:15:00,55.92,56.04,55.91,56.03,65709.0,45.7238,45.8219,45.7156,45.8137,65709.0
2018-12-03 11:20:00,56.01,56.1,55.92,55.97,79678.0,45.7973,45.8709,45.7238,45.7646,79678.0
2018-12-03 11:25:00,55.98,56.15,55.92,56.15,29045.0,45.7728,45.9118,45.7238,45.9118,29045.0
2018-12-03 11:30:00,56.13,56.2,56.1,56.12,25389.0,45.8955,45.9527,45.8709,45.8873,25389.0
2018-12-03 11:35:00,56.11,56.16,55.98,55.99,84515.0,45.8791,45.92,45.7728,45.781,84515.0
2018-12-03 11:40:00,55.98,56.06,55.95,56.04,63014.0,45.7728,45.8382,45.7483,45.8219,63014.0
2018-12-03 11:45:00,56.02,56.11,56.01,56.05,146757.0,45.8055,45.8791,45.7973,45.8301,146757.0
2018-12-03 11:50:00,56.06,56.07,56.02,56.05,50390.0,45.8382,45.8464,45.8055,45.8301,50390.0
2018-12-03 11:55:00,56.06,56.14,56.03,56.03,132006.0,45.8382,45.9036,45.8137,45.8137,132006.0
2018-12-03 12:00:00,56.04,56.12,56.01,56.06,97002.0,45.8219,45.8873,45.7973,45.8382,97002.0
2018-12-03 12:05:00,56.06,56.16,56.05,56.14,170999.0,45.8382,45.92,45.8301,45.9036,170999.0
2018-12-03 12:10:00,56.15,56.15,55.95,55.97,56912.0,45.9118,45.9118,45.7483,45.7646,56912.0
2018-12-03 12:15:00,55.98,55.99,55.84,55.9,45629.0,45.7728,45.781,45.6583,45.7074,45629.0
2018-12-03 12:20:00,55.9,55.97,55.82,55.94,13149.0,45.7074,45.7646,45.642,45.7401,13149.0
2018-12-03 12:25:00,55.98,56.07,55.96,56.03,31131.0,45.7728,45.8464,45.7565,45.8137,31131.0
2018-12-03 12:30:00,56.04,56.33,56.01,56.33,57231.0,45.8219,46.059,45.7973,46.059,57231.0
2018-12-03 12:35:00,56.33,56.36,56.3,56.32,19865.0,46.059,46.0835,46.0345,46.0508,19865.0
2018-12-03 12:40:00,56.32,56.33,56.25,56.32,19892.0,46.0508,46.059,45.9936,46.0508,19892.0
2018-12-03 12:45:00,56.32,56.35,56.29,56.3,12617.0,46.0508,46.0754,46.0263,46.0345,12617.0
2018-12-03 12:50:00,56.3,56.32,56.18,56.24,20070.0,46.0345,46.0508,45.9364,45.9854,20070.0
2018-12-03 12:55:00,56.23,56.27,56.23,56.27,17350.0,45.9772,46.0099,45.9772,46.0099,17350.0
2018-12-03 13:00:00,56.26,56.36,56.25,56.35,22705.0,46.0018,46.0835,45.9936,46.0754,22705.0
2018-12-03 13:05:00,56.34,56.36,56.24,56.27,102301.0,46.0672,46.0835,45.9854,46.0099,102301.0
2018-12-03 13:10:00,56.26,56.32,56.15,56.19,59925.0,46.0018,46.0508,45.9118,45.9445,59925.0
2018-12-03 13:15:00,56.2,56.31,56.19,56.26,15876.0,45.9527,46.0426,45.9445,46.0018,15876.0
2018-12-03 13:20:00,56.26,56.33,56.24,56.3,31679.0,46.0018,46.059,45.9854,46.0345,31679.0
2018-12-03 13:25:00,56.31,56.31,56.16,56.21,37603.0,46.0426,46.0426,45.92,45.9609,37603.0
2018-12-03 13:30:00,56.2,56.25,56.16,56.19,29828.0,45.9527,45.9936,45.92,45.9445,29828.0
2018-12-03 13:35:00,56.18,56.26,56.17,56.26,15953.0,45.9364,46.0018,45.9282,46.0018,15953.0
2018-12-03 13:40:00,56.25,56.34,56.24,56.34,25453.0,45.9936,46.0672,45.9854,46.0672,25453.0
2018-12-03 13:45:00,56.35,56.41,56.27,56.31,68357.0,46.0754,46.1244,46.0099,46.0426,68357.0
2018-12-03 13:50:00,56.31,56.4,56.27,56.38,19023.0,46.0426,46.1162,46.0099,46.0999,19023.0
2018-12-03 13:55:00,56.39,56.46,56.33,56.45,16802.0,46.1081,46.1653,46.059,46.1571,16802.0
2018-12-03 14:00:00,56.46,56.46,56.3,56.33,57689.0,46.1653,46.1653,46.0345,46.059,57689.0
2018-12-03 14:05:00,56.33,56.4,56.14,56.23,34762.0,46.059,46.1162,45.9036,45.9772,34762.0
2018-12-03 14:10:00,56.22,56.32,56.21,56.25,26103.0,45.9691,46.0508,45.9609,45.9936,26103.0
2018-12-03 14:15:00,56.25,56.46,56.25,56.38,25109.0,45.9936,46.1653,45.9936,46.0999,25109.0
2018-12-03 14:20:00,56.38,56.52,56.37,56.48,27929.0,46.0999,46.2144,46.0917,46.1817,27929.0
2018-12-03 14:25:00,56.48,56.52,56.44,56.49,21140.0,46.1817,46.2144,46.1489,46.1898,21140.0
2018-12-03 14:30:00,56.5,56.51,56.39,56.4,38282.0,46.198,46.2062,46.1081,46.1162,38282.0
2018-12-03 14:35:00,56.4,56.41,56.32,56.38,20816.0,46.1162,46.1244,46.0508,46.0999,20816.0
2018-12-03 14:40:00,56.38,56.43,56.33,56.43,30152.0,46.0999,46.1408,46.059,46.1408,30152.0
2018-12-03 14:45:00,56.41,56.45,56.36,56.4,27574.0,46.1244,46.1571,46.0835,46.1162,27574.0
2018-12-03 14:50:00,56.4,56.46,56.27,56.3,40101.0,46.1162,46.1653,46.0099,46.0345,40101.0
2018-12-03 14:55:00,56.3,56.32,56.24,56.28,26721.0,46.0345,46.0508,45.9854,46.0181,26721.0
2018-12-03 15:00:00,56.28,56.4,56.28,56.37,46402.0,46.0181,46.1162,46.0181,46.0917,46402.0
2018-12-03 15:05:00,56.36,56.42,56.29,56.29,32599.0,46.0835,46.1326,46.0263,46.0263,32599.0
2018-12-03 15:10:00,56.29,56.44,56.29,56.42,29912.0,46.0263,46.1489,46.0263,46.1326,29912.0
2018-12-03 15:15:00,56.43,56.47,56.38,56.39,47920.0,46.1408,46.1735,46.0999,46.1081,47920.0
2018-12-03 15:20:00,56.41,56.44,56.33,56.34,40372.0,46.1244,46.1489,46.059,46.0672,40372.0
2018-12-03 15:25:00,56.35,56.37,56.26,56.32,43828.0,46.0754,46.0917,46.0018,46.0508,43828.0
2018-12-03 15:30:00,56.33,56.33,56.25,56.32,44740.0,46.059,46.059,45.9936,46.0508,44740.0
2018-12-03 15:35:00,56.31,56.33,56.19,56.19,55816.0,46.0426,46.059,45.9445,45.9445,55816.0
2018-12-03 15:40:00,56.19,56.25,56.15,56.22,64069.0,45.9445,45.9936,45.9118,45.9691,64069.0
2018-12-03 15:45:00,56.23,56.26,56.08,56.11,91061.0,45.9772,46.0018,45.8546,45.8791,91061.0
2018-12-03 15:50:00,56.1,56.11,55.99,56.05,139189.0,45.8709,45.8791,45.781,45.8301,139189.0
2018-12-03 15:55:00,56.06,56.23,56.06,56.21,187705.0,45.8382,45.9772,45.8382,45.9609,187705.0
2018-12-04 09:30:00,56.0,56.39,55.77,55.88,80512.0,45.7892,46.1081,45.6011,45.6911,80512.0
2018-12-04 09:35:00,55.87,55.92,55.54,55.54,189063.0,45.6829,45.7238,45.413,45.413,189063.0
2018-12-04 09:40:00,55.58,55.83,55.5,55.78,69910.0,45.4458,45.6502,45.3803,45.6093,69910.0
2018-12-04 09:45:00,55.76,55.79,55.52,55.57,31867.0,45.5929,45.6175,45.3967,45.4376,31867.0
2018-12-04 09:50:00,55.55,55.75,55.51,55.68,30854.0,45.4212,45.5848,45.3885,45.5275,30854.0
2018-12-04 09:55:00,55.72,55.74,55.49,55.49,21536.0,45.5602,45.5766,45.3722,45.3722,21536.0
2018-12-04 10:00:00,55.5,55.7,55.47,55.56,29199.0,45.3803,45.5439,45.3558,45.4294,29199.0
2018-12-04 10:05:00,55.56,55.66,55.5,55.54,64103.0,45.4294,45.5112,45.3803,45.413,64103.0
2018-12-04 10:10:00,55.54,55.54,55.36,55.49,217216.0,45.413,45.413,45.2659,45.3722,217216.0
2018-12-04 10:15:00,55.48,55.64,55.4,55.4,38796.0,45.364,45.4948,45.2986,45.2986,38796.0
2018-12-04 10:20:00,55.41,55.56,55.36,55.54,33032.0,45.3068,45.4294,45.2659,45.413,33032.0
2018-12-04 10:25:00,55.58,55.75,55.46,55.73,27303.0,45.4458,45.5848,45.3476,45.5684,27303.0
2018-12-04 10:30:00,55.75,55.76,55.61,55.73,11223.0,45.5848,45.5929,45.4703,45.5684,11223.0
2018-12-04 10:35:00,55.74,55.91,55.7,55.88,15863.0,45.5766,45.7156,45.5439,45.6911,15863.0
2018-12-04 10:40:00,55.88,56.04,55.78,55.95,121359.0,45.6911,45.8219,45.6093,45.7483,121359.0
2018-12-04 10:45:00,55.94,55.99,55.88,55.95,13839.0,45.7401,45.781,45.6911,45.7483,13839.0
2018-12-04 10:50:00,55.96,56.02,55.88,55.98,13069.0,45.7565,45.8055,45.6911,45.7728,13069.0
2018-12-04 10:55:00,56.0,56.04,55.8,55.83,28955.0,45.7892,45.8219,45.6256,45.6502,28955.0
2018-12-04 11:00:00,55.78,55.86,55.72,55.84,22345.0,45.6093,45.6747,45.5602,45.6583,22345.0
2018-12-04 11:05:00,55.85,55.92,55.8,55.86,79367.0,45.6665,45.7238,45.6256,45.6747,79367.0
2018-12-04 11:10:00,55.85,55.85,55.73,55.76,20719.0,45.6665,45.6665,45.5684,45.5929,20719.0
2018-12-04 11:15:00,55.77,55.84,55.71,55.83,33763.0,45.6011,45.6583,45.552,45.6502,33763.0
2018-12-04 11:20:00,55.83,55.91,55.77,55.88,36557.0,45.6502,45.7156,45.6011,45.6911,36557.0
2018-12-04 11:25:00,55.87,55.92,55.81,55.83,67330.0,45.6829,45.7238,45.6338,45.6502,67330.0
2018-12-04 11:30:00,55.82,55.86,55.79,55.83,18031.0,45.642,45.6747,45.6175,45.6502,18031.0
2018-12-04 11:35:00,55.82,55.84,55.73,55.8,40042.0,45.642,45.6583,45.5684,45.6256,40042.0
2018-12-04 11:40:00,55.8,55.87,55.8,55.83,13181.0,45.6256,45.6829,45.6256,45.6502,13181.0
2018-12-04 11:45:00,55.83,55.88,55.79,55.82,18278.0,45.6502,45.6911,45.6175,45.642,18278.0
2018-12-04 11:50:00,55.82,55.84,55.74,55.82,98937.0,45.642,45.6583,45.5766,45.642,98937.0
2018-12-04 11:55:00,55.83,55.83,55.73,55.74,39583.0,45.6502,45.6502,45.5684,45.5766,39583.0
2018-12-04 12:00:00,55.73,55.73,55.57,55.59,89881.0,45.5684,45.5684,45.4376,45.4539,89881.0
2018-12-04 12:05:00,55.59,55.59,55.31,55.45,54030.0,45.4539,45.4539,45.225,45.3395,54030.0
2018-12-04 12:10:00,55.45,55.53,55.35,55.35,44206.0,45.3395,45.4049,45.2577,45.2577,44206.0
2018-12-04 12:15:00,55.34,55.36,55.26,55.29,23124.0,45.2495,45.2659,45.1841,45.2086,23124.0
2018-12-04 12:20:00,55.29,55.3,55.03,55.04,29873.0,45.2086,45.2168,44.996,45.0042,29873.0
2018-12-04 12:25:00,55.04,55.14,54.87,54.9,49450.0,45.0042,45.086,44.8652,44.8897,49450.0
2018-12-04 12:30:00,54.89,54.99,54.74,54.98,22837.0,44.8816,44.9633,44.7589,44.9552,22837.0
2018-12-04 12:35:00,54.98,55.06,54.94,54.98,29919.0,44.9552,45.0206,44.9224,44.9552,29919.0
2018-12-04 12:40:00,54.98,55.05,54.95,54.98,15400.0,44.9552,45.0124,44.9306,44.9552,15400.0
2018-12-04 12:45:00,54.97,55.01,54.93,54.99,13613.0,44.947,44.9797,44.9143,44.9633,13613.0
2018-12-04 12:50:00,54.98,55.04,54.94,54.95,15496.0,44.9552,45.0042,44.9224,44.9306,15496.0
2018-12-04 12:55:00,54.96,55.03,54.96,54.98,15496.0,44.9388,44.996,44.9388,44.9552,15496.0
2018-12-04 13:00:00,54.98,55.09,54.95,55.09,15877.0,44.9552,45.0451,44.9306,45.0451,15877.0
2018-12-04 13:05:00,55.09,55.11,55.0,55.02,12930.0,45.0451,45.0615,44.9715,44.9879,12930.0
2018-12-04 13:10:00,55.03,55.06,54.89,54.9,38342.0,44.996,45.0206,44.8816,44.8897,38342.0
2018-12-04 13:15:00,54.9,55.0,54.89,54.95,36669.0,44.8897,44.9715,44.8816,44.9306,36669.0
2018-12-04 13:20:00,54.93,54.93,54.79,54.83,13474.0,44.9143,44.9143,44.7998,44.8325,13474.0
2018-12-04 13:25:00,54.85,54.85,54.55,54.65,25600.0,44.8489,44.8489,44.6036,44.6853,25600.0
2018-12-04 13:30:00,54.64,54.74,54.62,54.65,16282.0,44.6771,44.7589,44.6608,44.6853,16282.0
2018-12-04 13:35:00,54.64,54.67,54.44,54.5,39933.0,44.6771,44.7017,44.5136,44.5627,39933.0
2018-12-04 13:40:00,54.47,54.62,54.4,54.6,15535.0,44.5381,44.6608,44.4809,44.6444,15535.0
2018-12-04 13:45:00,54.59,54.71,54.53,54.66,14993.0,44.6363,44.7344,44.5872,44.6935,14993.0
2018-12-04 13:50:00,54.64,54.74,54.63,54.74,16300.0,44.6771,44.7589,44.669,44.7589,16300.0
2018-12-04 13:55:00,54.75,54.89,54.75,54.8,16911.0,44.7671,44.8816,44.7671,44.808,16911.0
2018-12-04 14:00:00,54.8,54.8,54.67,54.69,20522.0,44.808,44.808,44.7017,44.718,20522.0
2018-12-04 14:05:00,54.68,54.85,54.68,54.85,13857.0,44.7099,44.8489,44.7099,44.8489,13857.0
2018-12-04 14:10:00,54.85,54.92,54.84,54.87,13323.0,44.8489,44.9061,44.8407,44.8652,13323.0
2018-12-04 14:15:00,54.87,54.87,54.8,54.82,16445.0,44.8652,44.8652,44.808,44.8243,16445.0
2018-12-04 14:20:00,54.84,54.86,54.81,54.82,16008.0,44.8407,44.857,44.8162,44.8243,16008.0
2018-12-04 14:25:00,54.81,54.81,54.7,54.73,24214.0,44.8162,44.8162,44.7262,44.7507,24214.0
2018-12-04 14:30:00,54.74,54.93,54.74,54.9,18550.0,44.7589,44.9143,44.7589,44.8897,18550.0
2018-12-04 14:35:00,54.89,54.98,54.83,54.95,46206.0,44.8816,44.9552,44.8325,44.9306,46206.0
2018-12-04 14:40:00,54.95,55.04,54.93,55.01,196255.0,44.9306,45.0042,44.9143,44.9797,196255.0
2018-12-04 14:45:00,55.01,55.2,55.01,55.12,45763.0,44.9797,45.135,44.9797,45.0696,45763.0
2018-12-04 14:50:00,55.1,55.1,54.97,54.99,30478.0,45.0533,45.0533,44.947,44.9633,30478.0
2018-12-04 14:55:00,54.99,55.02,54.9,54.91,42913.0,44.9633,44.9879,44.8897,44.8979,42913.0
2018-12-04 15:00:00,54.9,54.91,54.85,54.88,41644.0,44.8897,44.8979,44.8489,44.8734,41644.0
2018-12-04 15:05:00,54.88,54.95,54.86,54.91,31232.0,44.8734,44.9306,44.857,44.8979,31232.0
2018-12-04 15:10:00,54.9,54.94,54.86,54.94,51845.0,44.8897,44.9224,44.857,44.9224,51845.0
2018-12-04 15:15:00,54.94,55.06,54.89,54.92,44643.0,44.9224,45.0206,44.8816,44.9061,44643.0
2018-12-04 15:20:00,54.91,55.01,54.88,54.89,69760.0,44.8979,44.9797,44.8734,44.8816,69760.0
2018-12-04 15:25:00,54.89,55.05,54.86,54.96,71477.0,44.8816,45.0124,44.857,44.9388,71477.0
2018-12-04 15:30:00,54.96,55.08,54.92,55.05,91938.0,44.9388,45.0369,44.9061,45.0124,91938.0
2018-12-04 15:35:00,55.05,55.17,54.98,55.01,81298.0,45.0124,45.1105,44.9552,44.9797,81298.0
2018-12-04 15:40:00,55.01,55.08,54.96,55.05,138243.0,44.9797,45.0369,44.9388,45.0124,138243.0
2018-12-04 15:45:00,55.05,55.19,54.97,55.19,139330.0,45.0124,45.1269,44.947,45.1269,139330.0
2018-12-04 15:50:00,55.19,55.21,55.06,55.11,186290.0,45.1269,45.1432,45.0206,45.0615,186290.0
2018-12-04 15:55:00,55.1,55.11,54.99,55.1,248256.0,45.0533,45.0615,44.9633,45.0533,248256.0
2018-12-06 09:30:00,54.49,54.49,53.95,54.35,126730.0,44.5545,44.5545,44.113,44.44,126730.0
2018-12-06 09:35:00,54.37,54.49,54.19,54.3,61284.0,44.4564,44.5545,44.3092,44.3991,61284.0
2018-12-06 09:40:00,54.3,54.3,53.72,53.77,89075.0,44.3991,44.3991,43.9249,43.9658,89075.0
2018-12-06 09:45:00,53.74,53.81,53.53,53.71,91471.0,43.9413,43.9985,43.7695,43.9167,91471.0
2018-12-06 09:50:00,53.7,53.78,53.26,53.37,107168.0,43.9085,43.974,43.5488,43.6387,107168.0
2018-12-06 09:55:00,53.34,53.44,53.13,53.17,47345.0,43.6142,43.696,43.4425,43.4752,47345.0
2018-12-06 10:00:00,53.21,53.43,53.11,53.43,45816.0,43.5079,43.6878,43.4261,43.6878,45816.0
2018-12-06 10:05:00,53.45,53.45,53.21,53.27,62254.0,43.7041,43.7041,43.5079,43.557,62254.0
2018-12-06 10:10:00,53.26,53.28,53.02,53.18,37574.0,43.5488,43.5651,43.3525,43.4834,37574.0
2018-12-06 10:15:00,53.16,53.21,52.98,52.98,37413.0,43.467,43.5079,43.3198,43.3198,37413.0
2018-12-06 10:20:00,52.98,53.21,52.94,52.96,55282.0,43.3198,43.5079,43.2871,43.3035,55282.0
2018-12-06 10:25:00,52.95,53.16,52.92,53.14,52838.0,43.2953,43.467,43.2708,43.4507,52838.0
2018-12-06 10:30:00,53.16,53.17,53.03,53.07,63307.0,43.467,43.4752,43.3607,43.3934,63307.0
2018-12-06 10:35:00,53.07,53.2,53.01,53.16,125314.0,43.3934,43.4997,43.3444,43.467,125314.0
2018-12-06 10:40:00,53.17,53.23,53.07,53.13,83236.0,43.4752,43.5242,43.3934,43.4425,83236.0
2018-12-06 10:45:00,53.13,53.15,52.98,53.03,69540.0,43.4425,43.4588,43.3198,43.3607,69540.0
2018-12-06 10:50:00,53.02,53.13,52.93,53.09,44014.0,43.3525,43.4425,43.2789,43.4098,44014.0
2018-12-06 10:55:00,53.08,53.09,52.91,53.0,46848.0,43.4016,43.4098,43.2626,43.3362,46848.0
2018-12-06 11:00:00,52.98,53.01,52.81,52.87,40735.0,43.3198,43.3444,43.1808,43.2299,40735.0
2018-12-06 11:05:00,52.87,52.9,52.73,52.73,40819.0,43.2299,43.2544,43.1154,43.1154,40819.0
2018-12-06 11:10:00,52.73,52.74,52.6,52.6,27613.0,43.1154,43.1236,43.0091,43.0091,27613.0
2018-12-06 11:15:00,52.6,52.66,52.57,52.62,29056.0,43.0091,43.0582,42.9846,43.0255,29056.0
2018-12-06 11:20:00,52.61,52.62,52.35,52.35,40313.0,43.0173,43.0255,42.8047,42.8047,40313.0
2018-12-06 11:25:00,52.35,52.42,52.23,52.3,42465.0,42.8047,42.8619,42.7066,42.7638,42465.0
2018-12-06 11:30:00,52.29,52.37,52.26,52.34,30204.0,42.7556,42.8211,42.7311,42.7965,30204.0
2018-12-06 11:35:00,52.35,52.42,52.22,52.24,36763.0,42.8047,42.8619,42.6984,42.7148,36763.0
2018-12-06 11:40:00,52.24,52.34,52.17,52.34,39804.0,42.7148,42.7965,42.6575,42.7965,39804.0
2018-12-06 11:45:00,52.35,52.57,52.35,52.5,40059.0,42.8047,42.9846,42.8047,42.9273,40059.0
2018-12-06 11:50:00,52.51,52.76,52.45,52.65,83440.0,42.9355,43.1399,42.8865,43.05,83440.0
2018-12-06 11:55:00,52.65,52.66,52.56,52.65,23130.0,43.05,43.0582,42.9764,43.05,23130.0
2018-12-06 12:00:00,52.65,52.7,52.55,52.68,28265.0,43.05,43.0909,42.9682,43.0745,28265.0
2018-12-06 12:05:00,52.7,52.83,52.64,52.72,26994.0,43.0909,43.1972,43.0418,43.1072,26994.0
2018-12-06 12:10:00,52.72,52.81,52.69,52.8,18251.0,43.1072,43.1808,43.0827,43.1726,18251.0
2018-12-06 12:15:00,52.8,53.0,52.8,52.82,44981.0,43.1726,43.3362,43.1726,43.189,44981.0
2018-12-06 12:20:00,52.82,52.97,52.74,52.97,29651.0,43.189,43.3117,43.1236,43.3117,29651.0
2018-12-06 12:25:00,52.97,53.15,52.94,53.14,22809.0,43.3117,43.4588,43.2871,43.4507,22809.0
2018-12-06 12:30:00,53.13,53.17,53.09,53.15,21047.0,43.4425,43.4752,43.4098,43.4588,21047.0
2018-12-06 12:35:00,53.15,53.19,52.99,53.03,18187.0,43.4588,43.4915,43.328,43.3607,18187.0
2018-12-06 12:40:00,53.04,53.21,53.04,53.21,18837.0,43.3689,43.5079,43.3689,43.5079,18837.0
2018-12-06 12:45:00,53.21,53.32,53.18,53.27,20722.0,43.5079,43.5978,43.4834,43.557,20722.0
2018-12-06 12:50:00,53.26,53.28,53.18,53.22,21177.0,43.5488,43.5651,43.4834,43.5161,21177.0
2018-12-06 12:55:00,53.23,53.29,53.23,53.27,19948.0,43.5242,43.5733,43.5242,43.557,19948.0
2018-12-06 13:00:00,53.27,53.28,53.12,53.15,20129.0,43.557,43.5651,43.4343,43.4588,20129.0
2018-12-06 13:05:00,53.16,53.18,53.03,53.05,14178.0,43.467,43.4834,43.3607,43.3771,14178.0
2018-12-06 13:10:00,53.05,53.1,53.02,53.05,18172.0,43.3771,43.4179,43.3525,43.3771,18172.0
2018-12-06 13:15:00,53.05,53.07,52.96,52.99,18760.0,43.3771,43.3934,43.3035,43.328,18760.0
2018-12-06 13:20:00,53.0,53.09,52.95,53.03,28145.0,43.3362,43.4098,43.2953,43.3607,28145.0
2018-12-06 13:25:00,53.02,53.09,53.01,53.02,14989.0,43.3525,43.4098,43.3444,43.3525,14989.0
2018-12-06 13:30:00,53.0,53.01,52.8,52.87,31613.0,43.3362,43.3444,43.1726,43.2299,31613.0
2018-12-06 13:35:00,52.89,52.99,52.85,52.93,20093.0,43.2462,43.328,43.2135,43.2789,20093.0
2018-12-06 13:40:00,52.92,53.07,52.92,53.04,18294.0,43.2708,43.3934,43.2708,43.3689,18294.0
2018-12-06 13:45:00,53.05,53.25,53.05,53.25,14003.0,43.3771,43.5406,43.3771,43.5406,14003.0
2018-12-06 13:50:00,53.25,53.41,53.23,53.41,19044.0,43.5406,43.6714,43.5242,43.6714,19044.0
2018-12-06 13:55:00,53.42,53.53,53.34,53.52,21918.0,43.6796,43.7695,43.6142,43.7614,21918.0
2018-12-06 14:00:00,53.51,53.65,53.51,53.58,44879.0,43.7532,43.8677,43.7532,43.8104,44879.0
2018-12-06 14:05:00,53.59,53.64,53.47,53.56,40915.0,43.8186,43.8595,43.7205,43.7941,40915.0
2018-12-06 14:10:00,53.58,53.59,53.33,53.53,150204.0,43.8104,43.8186,43.606,43.7695,150204.0
2018-12-06 14:15:00,53.53,53.61,53.41,53.47,45591.0,43.7695,43.835,43.6714,43.7205,45591.0
2018-12-06 14:20:00,53.47,53.53,53.4,53.49,42715.0,43.7205,43.7695,43.6632,43.7368,42715.0
2018-12-06 14:25:00,53.51,53.66,53.49,53.66,15002.0,43.7532,43.8758,43.7368,43.8758,15002.0
2018-12-06 14:30:00,53.63,53.68,53.57,53.59,25162.0,43.8513,43.8922,43.8022,43.8186,25162.0
2018-12-06 14:35:00,53.61,53.7,53.58,53.66,23853.0,43.835,43.9085,43.8104,43.8758,23853.0
2018-12-06 14:40:00,53.67,53.77,53.64,53.72,26754.0,43.884,43.9658,43.8595,43.9249,26754.0
2018-12-06 14:45:00,53.75,53.75,53.53,53.64,21182.0,43.9494,43.9494,43.7695,43.8595,21182.0
2018-12-06 14:50:00,53.64,53.93,53.64,53.89,33688.0,43.8595,44.0966,43.8595,44.0639,33688.0
2018-12-06 14:55:00,53.91,53.97,53.86,53.92,25448.0,44.0803,44.1293,44.0394,44.0884,25448.0
2018-12-06 15:00:00,53.93,54.03,53.82,53.83,33318.0,44.0966,44.1784,44.0067,44.0148,33318.0
2018-12-06 15:05:00,53.84,53.92,53.77,53.92,22863.0,44.023,44.0884,43.9658,44.0884,22863.0
2018-12-06 15:10:00,53.93,53.97,53.84,53.91,29093.0,44.0966,44.1293,44.023,44.0803,29093.0
2018-12-06 15:15:00,53.9,54.03,53.9,53.98,45998.0,44.0721,44.1784,44.0721,44.1375,45998.0
2018-12-06 15:20:00,53.97,53.97,53.86,53.96,30948.0,44.1293,44.1293,44.0394,44.1211,30948.0
2018-12-06 15:25:00,53.96,54.09,53.94,54.02,36507.0,44.1211,44.2274,44.1048,44.1702,36507.0
2018-12-06 15:30:00,54.02,54.31,54.01,54.28,51427.0,44.1702,44.4073,44.162,44.3828,51427.0
2018-12-06 15:35:00,54.28,54.35,54.25,54.32,49241.0,44.3828,44.44,44.3583,44.4155,49241.0
2018-12-06 15:40:00,54.32,54.39,54.21,54.38,76378.0,44.4155,44.4727,44.3256,44.4646,76378.0
2018-12-06 15:45:00,54.38,54.57,54.35,54.57,96612.0,44.4646,44.6199,44.44,44.6199,96612.0
2018-12-06 15:50:00,54.57,54.68,54.53,54.68,153192.0,44.6199,44.7099,44.5872,44.7099,153192.0
2018-12-06 15:55:00,54.67,54.8,54.65,54.8,397202.0,44.7017,44.808,44.6853,44.808,397202.0
2018-12-07 09:30:00,54.46,54.9,54.46,54.8,33862.0,44.53,44.8897,44.53,44.808,33862.0
2018-12-07 09:35:00,54.8,55.25,54.78,55.2,87692.0,44.808,45.1759,44.7916,45.135,87692.0
2018-12-07 09:40:00,55.17,55.44,55.0,55.02,100706.0,45.1105,45.3313,44.9715,44.9879,100706.0
2018-12-07 09:45:00,55.1,55.12,54.82,54.89,77483.0,45.0533,45.0696,44.8243,44.8816,77483.0
2018-12-07 09:50:00,54.89,55.06,54.88,54.98,41371.0,44.8816,45.0206,44.8734,44.9552,41371.0
2018-12-07 09:55:00,54.98,55.11,54.95,55.06,100513.0,44.9552,45.0615,44.9306,45.0206,100513.0
2018-12-07 10:00:00,55.06,55.14,54.95,55.08,179030.0,45.0206,45.086,44.9306,45.0369,179030.0
2018-12-07 10:05:00,55.1,55.1,54.9,54.91,151791.0,45.0533,45.0533,44.8897,44.8979,151791.0
2018-12-07 10:10:00,54.91,54.99,54.68,54.76,39240.0,44.8979,44.9633,44.7099,44.7753,39240.0
2018-12-07 10:15:00,54.72,54.8,54.47,54.63,64570.0,44.7426,44.808,44.5381,44.669,64570.0
2018-12-07 10:20:00,54.6,54.8,54.59,54.72,44335.0,44.6444,44.808,44.6363,44.7426,44335.0
2018-12-07 10:25:00,54.73,54.78,54.64,54.77,85482.0,44.7507,44.7916,44.6771,44.7834,85482.0
2018-12-07 10:30:00,54.75,54.88,54.68,54.68,94407.0,44.7671,44.8734,44.7099,44.7099,94407.0
2018-12-07 10:35:00,54.66,54.7,54.49,54.69,39026.0,44.6935,44.7262,44.5545,44.718,39026.0
2018-12-07 10:40:00,54.67,54.7,54.53,54.62,113629.0,44.7017,44.7262,44.5872,44.6608,113629.0
2018-12-07 10:45:00,54.61,54.72,54.56,54.57,62325.0,44.6526,44.7426,44.6117,44.6199,62325.0
2018-12-07 10:50:00,54.56,54.63,54.47,54.62,31751.0,44.6117,44.669,44.5381,44.6608,31751.0
2018-12-07 10:55:00,54.61,54.75,54.61,54.73,62227.0,44.6526,44.7671,44.6526,44.7507,62227.0
2018-12-07 11:00:00,54.74,54.83,54.63,54.66,56132.0,44.7589,44.8325,44.669,44.6935,56132.0
2018-12-07 11:05:00,54.67,54.75,54.59,54.75,84752.0,44.7017,44.7671,44.6363,44.7671,84752.0
2018-12-07 11:10:00,54.75,54.77,54.51,54.51,55850.0,44.7671,44.7834,44.5709,44.5709,55850.0
2018-12-07 11:15:00,54.53,54.56,54.41,54.45,34397.0,44.5872,44.6117,44.4891,44.5218,34397.0
2018-12-07 11:20:00,54.45,54.45,54.24,54.34,57156.0,44.5218,44.5218,44.3501,44.4319,57156.0
2018-12-07 11:25:00,54.35,54.48,54.25,54.47,26078.0,44.44,44.5463,44.3583,44.5381,26078.0
2018-12-07 11:30:00,54.47,54.52,54.36,54.42,53039.0,44.5381,44.579,44.4482,44.4973,53039.0
2018-12-07 11:35:00,54.42,54.49,54.37,54.41,40087.0,44.4973,44.5545,44.4564,44.4891,40087.0
2018-12-07 11:40:00,54.44,54.6,54.37,54.58,41443.0,44.5136,44.6444,44.4564,44.6281,41443.0
2018-12-07 11:45:00,54.57,54.63,54.48,54.53,33897.0,44.6199,44.669,44.5463,44.5872,33897.0
2018-12-07 11:50:00,54.52,54.53,54.29,54.35,36124.0,44.579,44.5872,44.391,44.44,36124.0
2018-12-07 11:55:00,54.34,54.34,54.15,54.18,21588.0,44.4319,44.4319,44.2765,44.301,21588.0
2018-12-07 12:00:00,54.16,54.25,54.12,54.22,14988.0,44.2847,44.3583,44.252,44.3337,14988.0
2018-12-07 12:05:00,54.23,54.23,54.14,54.17,19882.0,44.3419,44.3419,44.2683,44.2928,19882.0
2018-12-07 12:10:00,54.17,54.38,54.15,54.35,62552.0,44.2928,44.4646,44.2765,44.44,62552.0
2018-12-07 12:15:00,54.34,54.35,54.16,54.2,31426.0,44.4319,44.44,44.2847,44.3174,31426.0
2018-12-07 12:20:00,54.18,54.33,54.18,54.28,17065.0,44.301,44.4237,44.301,44.3828,17065.0
2018-12-07 12:25:00,54.3,54.35,54.21,54.25,24929.0,44.3991,44.44,44.3256,44.3583,24929.0
2018-12-07 12:30:00,54.23,54.26,54.14,54.22,21810.0,44.3419,44.3664,44.2683,44.3337,21810.0
2018-12-07 12:35:00,54.2,54.27,53.95,54.07,77061.0,44.3174,44.3746,44.113,44.2111,77061.0
2018-12-07 12:40:00,54.1,54.1,53.96,54.0,27130.0,44.2356,44.2356,44.1211,44.1538,27130.0
2018-12-07 12:45:00,54.01,54.08,54.0,54.01,24164.0,44.162,44.2193,44.1538,44.162,24164.0
2018-12-07 12:50:00,54.01,54.26,54.0,54.26,39507.0,44.162,44.3664,44.1538,44.3664,39507.0
2018-12-07 12:55:00,54.24,54.34,54.19,54.3,15179.0,44.3501,44.4319,44.3092,44.3991,15179.0
2018-12-07 13:00:00,54.29,54.46,54.24,54.44,22989.0,44.391,44.53,44.3501,44.5136,22989.0
2018-12-07 13:05:00,54.44,54.44,54.24,54.26,11474.0,44.5136,44.5136,44.3501,44.3664,11474.0
2018-12-07 13:10:00,54.25,54.29,54.19,54.21,15090.0,44.3583,44.391,44.3092,44.3256,15090.0
2018-12-07 13:15:00,54.21,54.25,54.11,54.14,21926.0,44.3256,44.3583,44.2438,44.2683,21926.0
2018-12-07 13:20:00,54.15,54.28,54.15,54.27,24740.0,44.2765,44.3828,44.2765,44.3746,24740.0
2018-12-07 13:25:00,54.25,54.26,54.14,54.22,12897.0,44.3583,44.3664,44.2683,44.3337,12897.0
2018-12-07 13:30:00,54.2,54.23,54.06,54.11,18017.0,44.3174,44.3419,44.2029,44.2438,18017.0
2018-12-07 13:35:00,54.12,54.18,54.07,54.14,14539.0,44.252,44.301,44.2111,44.2683,14539.0
2018-12-07 13:40:00,54.14,54.24,54.13,54.19,14686.0,44.2683,44.3501,44.2601,44.3092,14686.0
2018-12-07 13:45:00,54.2,54.29,54.17,54.17,22593.0,44.3174,44.391,44.2928,44.2928,22593.0
2018-12-07 13:50:00,54.16,54.23,54.14,54.21,10576.0,44.2847,44.3419,44.2683,44.3256,10576.0
2018-12-07 13:55:00,54.2,54.21,54.13,54.13,15000.0,44.3174,44.3256,44.2601,44.2601,15000.0
2018-12-07 14:00:00,54.13,54.13,53.98,53.99,28333.0,44.2601,44.2601,44.1375,44.1457,28333.0
2018-12-07 14:05:00,53.98,54.04,53.92,53.93,22261.0,44.1375,44.1866,44.0884,44.0966,22261.0
2018-12-07 14:10:00,53.93,53.94,53.82,53.9,19386.0,44.0966,44.1048,44.0067,44.0721,19386.0
2018-12-07 14:15:00,53.9,54.08,53.9,54.08,14551.0,44.0721,44.2193,44.0721,44.2193,14551.0
2018-12-07 14:20:00,54.1,54.2,54.06,54.07,20725.0,44.2356,44.3174,44.2029,44.2111,20725.0
2018-12-07 14:25:00,54.07,54.12,53.99,54.12,12903.0,44.2111,44.252,44.1457,44.252,12903.0
2018-12-07 14:30:00,54.13,54.15,54.02,54.08,23013.0,44.2601,44.2765,44.1702,44.2193,23013.0
2018-12-07 14:35:00,54.09,54.09,53.97,53.98,15797.0,44.2274,44.2274,44.1293,44.1375,15797.0
2018-12-07 14:40:00,53.97,54.01,53.89,53.9,18811.0,44.1293,44.162,44.0639,44.0721,18811.0
2018-12-07 14:45:00,53.89,54.02,53.83,53.97,22094.0,44.0639,44.1702,44.0148,44.1293,22094.0
2018-12-07 14:50:00,53.97,54.06,53.87,53.88,24396.0,44.1293,44.2029,44.0475,44.0557,24396.0
2018-12-07 14:55:00,53.89,53.9,53.78,53.82,29778.0,44.0639,44.0721,43.974,44.0067,29778.0
2018-12-07 15:00:00,53.85,53.92,53.8,53.82,22254.0,44.0312,44.0884,43.9903,44.0067,22254.0
2018-12-07 15:05:00,53.83,54.02,53.82,54.02,20544.0,44.0148,44.1702,44.0067,44.1702,20544.0
2018-12-07 15:10:00,54.04,54.14,53.97,53.98,27472.0,44.1866,44.2683,44.1293,44.1375,27472.0
2018-12-07 15:15:00,53.96,54.09,53.89,54.03,29040.0,44.1211,44.2274,44.0639,44.1784,29040.0
2018-12-07 15:20:00,54.03,54.07,53.96,53.98,20793.0,44.1784,44.2111,44.1211,44.1375,20793.0
2018-12-07 15:25:00,53.99,54.13,53.91,54.07,27842.0,44.1457,44.2601,44.0803,44.2111,27842.0
2018-12-07 15:30:00,54.06,54.22,54.0,54.19,49381.0,44.2029,44.3337,44.1538,44.3092,49381.0
2018-12-07 15:35:00,54.18,54.34,54.06,54.06,40985.0,44.301,44.4319,44.2029,44.2029,40985.0
2018-12-07 15:40:00,54.05,54.17,54.02,54.11,76557.0,44.1947,44.2928,44.1702,44.2438,76557.0
2018-12-07 15:45:00,54.11,54.13,53.89,53.91,69065.0,44.2438,44.2601,44.0639,44.0803,69065.0
2018-12-07 15:50:00,53.89,54.06,53.89,53.98,87336.0,44.0639,44.2029,44.0639,44.1375,87336.0
2018-12-07 15:55:00,53.99,54.06,53.91,53.92,166739.0,44.1457,44.2029,44.0803,44.0884,166739.0
2018-12-10 09:30:00,53.91,53.93,53.4,53.63,35440.0,44.0803,44.0966,43.6632,43.8513,35440.0
2018-12-10 09:35:00,53.63,53.69,53.42,53.49,16300.0,43.8513,43.9004,43.6796,43.7368,16300.0
2018-12-10 09:40:00,53.49,53.49,53.13,53.18,23088.0,43.7368,43.7368,43.4425,43.4834,23088.0
2018-12-10 09:45:00,53.18,53.2,52.87,52.95,28837.0,43.4834,43.4997,43.2299,43.2953,28837.0
2018-12-10 09:50:00,52.96,52.98,52.62,52.66,25215.0,43.3035,43.3198,43.0255,43.0582,25215.0
2018-12-10 09:55:00,52.67,52.71,52.56,52.57,24531.0,43.0664,43.0991,42.9764,42.9846,24531.0
2018-12-10 10:00:00,52.56,52.62,52.41,52.56,59689.0,42.9764,43.0255,42.8538,42.9764,59689.0
2018-12-10 10:05:00,52.57,52.7,52.51,52.64,98462.0,42.9846,43.0909,42.9355,43.0418,98462.0
2018-12-10 10:10:00,52.61,52.72,52.57,52.7,58924.0,43.0173,43.1072,42.9846,43.0909,58924.0
2018-12-10 10:15:00,52.69,52.74,52.61,52.73,90290.0,43.0827,43.1236,43.0173,43.1154,90290.0
2018-12-10 10:20:00,52.73,52.88,52.73,52.78,35659.0,43.1154,43.2381,43.1154,43.1563,35659.0
2018-12-10 10:25:00,52.79,52.82,52.62,52.68,118694.0,43.1645,43.189,43.0255,43.0745,118694.0
2018-12-10 10:30:00,52.68,52.82,52.58,52.6,30262.0,43.0745,43.189,42.9928,43.0091,30262.0
2018-12-10 10:35:00,52.6,52.69,52.3,52.33,22278.0,43.0091,43.0827,42.7638,42.7883,22278.0
2018-12-10 10:40:00,52.31,52.41,52.28,52.38,48761.0,42.772,42.8538,42.7475,42.8292,48761.0
2018-12-10 10:45:00,52.39,52.52,52.36,52.47,23341.0,42.8374,42.9437,42.8129,42.9028,23341.0
2018-12-10 10:50:00,52.46,52.48,52.06,52.08,28603.0,42.8946,42.911,42.5676,42.5839,28603.0
2018-12-10 10:55:00,52.08,52.27,52.08,52.14,21345.0,42.5839,42.7393,42.5839,42.633,21345.0
2018-12-10 11:00:00,52.14,52.14,51.76,51.84,72983.0,42.633,42.633,42.3223,42.3877,72983.0
2018-12-10 11:05:00,51.85,51.93,51.73,51.74,36319.0,42.3959,42.4613,42.2977,42.3059,36319.0
2018-12-10 11:10:00,51.73,51.86,51.66,51.78,30206.0,42.2977,42.404,42.2405,42.3386,30206.0
2018-12-10 11:15:00,51.78,51.79,51.57,51.65,35419.0,42.3386,42.3468,42.1669,42.2323,35419.0
2018-12-10 11:20:00,51.65,51.72,51.55,51.56,42947.0,42.2323,42.2896,42.1506,42.1587,42947.0
2018-12-10 11:25:00,51.57,51.72,51.52,51.72,48563.0,42.1669,42.2896,42.126,42.2896,48563.0
2018-12-10 11:30:00,51.71,51.87,51.57,51.58,33883.0,42.2814,42.4122,42.1669,42.1751,33883.0
2018-12-10 11:35:00,51.57,51.96,51.57,51.96,40834.0,42.1669,42.4858,42.1669,42.4858,40834.0
2018-12-10 11:40:00,51.96,52.0,51.88,51.97,53256.0,42.4858,42.5185,42.4204,42.494,53256.0
2018-12-10 11:45:00,51.97,52.11,51.9,51.99,53209.0,42.494,42.6085,42.4368,42.5103,53209.0
2018-12-10 11:50:00,51.99,52.06,51.94,51.99,40149.0,42.5103,42.5676,42.4695,42.5103,40149.0
2018-12-10 11:55:00,52.01,52.09,51.83,51.95,36852.0,42.5267,42.5921,42.3795,42.4776,36852.0
2018-12-10 12:00:00,51.95,52.01,51.79,51.82,32657.0,42.4776,42.5267,42.3468,42.3713,32657.0
2018-12-10 12:05:00,51.81,51.87,51.71,51.79,23766.0,42.3632,42.4122,42.2814,42.3468,23766.0
2018-12-10 12:10:00,51.79,51.96,51.75,51.89,18806.0,42.3468,42.4858,42.3141,42.4286,18806.0
2018-12-10 12:15:00,51.89,51.95,51.74,51.77,28875.0,42.4286,42.4776,42.3059,42.3305,28875.0
2018-12-10 12:20:00,51.76,51.83,51.61,51.73,30806.0,42.3223,42.3795,42.1996,42.2977,30806.0
2018-12-10 12:25:00,51.73,51.81,51.69,51.69,14419.0,42.2977,42.3632,42.265,42.265,14419.0
2018-12-10 12:30:00,51.68,51.85,51.68,51.81,16896.0,42.2569,42.3959,42.2569,42.3632,16896.0
2018-12-10 12:35:00,51.82,52.14,51.82,52.1,15279.0,42.3713,42.633,42.3713,42.6003,15279.0
2018-12-10 12:40:00,52.1,52.26,52.1,52.22,22166.0,42.6003,42.7311,42.6003,42.6984,22166.0
2018-12-10 12:45:00,52.23,52.37,52.16,52.35,23541.0,42.7066,42.8211,42.6493,42.8047,23541.0
2018-12-10 12:50:00,52.35,52.4,52.3,52.4,15123.0,42.8047,42.8456,42.7638,42.8456,15123.0
2018-12-10 12:55:00,52.41,52.44,52.3,52.3,49501.0,42.8538,42.8783,42.7638,42.7638,49501.0
2018-12-10 13:00:00,52.3,52.35,52.2,52.26,24203.0,42.7638,42.8047,42.682,42.7311,24203.0
2018-12-10 13:05:00,52.26,52.41,52.26,52.35,17241.0,42.7311,42.8538,42.7311,42.8047,17241.0
2018-12-10 13:10:00,52.37,52.5,52.29,52.44,19168.0,42.8211,42.9273,42.7556,42.8783,19168.0
2018-12-10 13:15:00,52.45,52.61,52.41,52.54,36236.0,42.8865,43.0173,42.8538,42.9601,36236.0
2018-12-10 13:20:00,52.54,52.58,52.38,52.41,20354.0,42.9601,42.9928,42.8292,42.8538,20354.0
2018-12-10 13:25:00,52.42,52.47,52.39,52.43,16585.0,42.8619,42.9028,42.8374,42.8701,16585.0
2018-12-10 13:30:00,52.45,52.66,52.42,52.66,26785.0,42.8865,43.0582,42.8619,43.0582,26785.0
2018-12-10 13:35:00,52.67,52.74,52.61,52.62,23639.0,43.0664,43.1236,43.0173,43.0255,23639.0
2018-12-10 13:40:00,52.6,52.7,52.53,52.55,31186.0,43.0091,43.0909,42.9519,42.9682,31186.0
2018-12-10 13:45:00,52.57,52.71,52.57,52.67,18474.0,42.9846,43.0991,42.9846,43.0664,18474.0
2018-12-10 13:50:00,52.68,52.85,52.68,52.77,20341.0,43.0745,43.2135,43.0745,43.1481,20341.0
2018-12-10 13:55:00,52.79,52.8,52.66,52.66,15438.0,43.1645,43.1726,43.0582,43.0582,15438.0
2018-12-10 14:00:00,52.67,52.72,52.62,52.62,13833.0,43.0664,43.1072,43.0255,43.0255,13833.0
2018-12-10 14:05:00,52.62,52.79,52.62,52.73,30900.0,43.0255,43.1645,43.0255,43.1154,30900.0
2018-12-10 14:10:00,52.74,52.77,52.64,52.67,22141.0,43.1236,43.1481,43.0418,43.0664,22141.0
2018-12-10 14:15:00,52.67,52.72,52.63,52.69,24710.0,43.0664,43.1072,43.0336,43.0827,24710.0
2018-12-10 14:20:00,52.7,52.81,52.64,52.75,18181.0,43.0909,43.1808,43.0418,43.1318,18181.0
2018-12-10 14:25:00,52.74,52.88,52.73,52.84,18993.0,43.1236,43.2381,43.1154,43.2054,18993.0
2018-12-10 14:30:00,52.85,53.09,52.82,53.09,22666.0,43.2135,43.4098,43.189,43.4098,22666.0
2018-12-10 14:35:00,53.08,53.1,52.99,53.01,20448.0,43.4016,43.4179,43.328,43.3444,20448.0
2018-12-10 14:40:00,53.01,53.1,52.95,53.07,27912.0,43.3444,43.4179,43.2953,43.3934,27912.0
2018-12-10 14:45:00,53.08,53.12,52.99,53.04,25328.0,43.4016,43.4343,43.328,43.3689,25328.0
2018-12-10 14:50:00,53.03,53.11,53.0,53.07,24434.0,43.3607,43.4261,43.3362,43.3934,24434.0
2018-12-10 14:55:00,53.07,53.16,52.84,52.89,38553.0,43.3934,43.467,43.2054,43.2462,38553.0
2018-12-10 15:00:00,52.87,52.94,52.81,52.83,17531.0,43.2299,43.2871,43.1808,43.1972,17531.0
2018-12-10 15:05:00,52.85,52.97,52.83,52.95,18936.0,43.2135,43.3117,43.1972,43.2953,18936.0
2018-12-10 15:10:00,52.95,53.0,52.89,52.94,33625.0,43.2953,43.3362,43.2462,43.2871,33625.0
2018-12-10 15:15:00,52.93,52.93,52.77,52.86,45152.0,43.2789,43.2789,43.1481,43.2217,45152.0
2018-12-10 15:20:00,52.86,52.97,52.86,52.94,24814.0,43.2217,43.3117,43.2217,43.2871,24814.0
2018-12-10 15:25:00,52.93,52.98,52.93,52.98,27241.0,43.2789,43.3198,43.2789,43.3198,27241.0
2018-12-10 15:30:00,52.98,53.17,52.98,53.15,43480.0,43.3198,43.4752,43.3198,43.4588,43480.0
2018-12-10 15:35:00,53.16,53.36,53.13,53.19,66639.0,43.467,43.6305,43.4425,43.4915,66639.0
2018-12-10 15:40:00,53.19,53.21,53.07,53.13,61578.0,43.4915,43.5079,43.3934,43.4425,61578.0
2018-12-10 15:45:00,53.13,53.19,53.1,53.12,68570.0,43.4425,43.4915,43.4179,43.4343,68570.0
2018-12-10 15:50:00,53.11,53.15,53.07,53.12,83102.0,43.4261,43.4588,43.3934,43.4343,83102.0
2018-12-10 15:55:00,53.12,53.17,53.03,53.03,152343.0,43.4343,43.4752,43.3607,43.3607,152343.0
2018-12-11 09:30:00,53.57,53.83,53.57,53.62,51466.0,43.8022,44.0148,43.8022,43.8431,51466.0
2018-12-11 09:35:00,53.61,53.7,53.45,53.56,26324.0,43.835,43.9085,43.7041,43.7941,26324.0
2018-12-11 09:40:00,53.62,53.68,53.48,53.65,7735.0,43.8431,43.8922,43.7287,43.8677,7735.0
2018-12-11 09:45:00,53.64,53.87,53.63,53.85,26324.0,43.8595,44.0475,43.8513,44.0312,26324.0
2018-12-11 09:50:00,53.84,54.07,53.8,54.01,24535.0,44.023,44.2111,43.9903,44.162,24535.0
2018-12-11 09:55:00,54.03,54.11,53.85,53.95,17894.0,44.1784,44.2438,44.0312,44.113,17894.0
2018-12-11 10:00:00,53.94,54.09,53.92,54.02,16400.0,44.1048,44.2274,44.0884,44.1702,16400.0
2018-12-11 10:05:00,54.02,54.12,53.93,54.06,17433.0,44.1702,44.252,44.0966,44.2029,17433.0
2018-12-11 10:10:00,54.04,54.07,53.89,54.03,52210.0,44.1866,44.2111,44.0639,44.1784,52210.0
2018-12-11 10:15:00,54.06,54.15,54.02,54.14,20220.0,44.2029,44.2765,44.1702,44.2683,20220.0
2018-12-11 10:20:00,54.15,54.3,54.11,54.3,33764.0,44.2765,44.3991,44.2438,44.3991,33764.0
2018-12-11 10:25:00,54.29,54.34,54.23,54.34,20841.0,44.391,44.4319,44.3419,44.4319,20841.0
2018-12-11 10:30:00,54.33,54.33,54.1,54.17,34649.0,44.4237,44.4237,44.2356,44.2928,34649.0
2018-12-11 10:35:00,54.16,54.34,54.11,54.32,43847.0,44.2847,44.4319,44.2438,44.4155,43847.0
2018-12-11 10:40:00,54.31,54.36,54.25,54.36,21505.0,44.4073,44.4482,44.3583,44.4482,21505.0
2018-12-11 10:45:00,54.38,54.42,54.21,54.3,30367.0,44.4646,44.4973,44.3256,44.3991,30367.0
2018-12-11 10:50:00,54.3,54.42,54.27,54.4,24582.0,44.3991,44.4973,44.3746,44.4809,24582.0
2018-12-11 10:55:00,54.38,54.42,54.26,54.42,21728.0,44.4646,44.4973,44.3664,44.4973,21728.0
2018-12-11 11:00:00,54.42,54.42,54.22,54.32,15890.0,44.4973,44.4973,44.3337,44.4155,15890.0
2018-12-11 11:05:00,54.31,54.39,54.23,54.39,12779.0,44.4073,44.4727,44.3419,44.4727,12779.0
2018-12-11 11:10:00,54.39,54.4,54.24,54.27,18137.0,44.4727,44.4809,44.3501,44.3746,18137.0
2018-12-11 11:15:00,54.28,54.38,54.21,54.35,30202.0,44.3828,44.4646,44.3256,44.44,30202.0
2018-12-11 11:20:00,54.35,54.39,54.17,54.24,59928.0,44.44,44.4727,44.2928,44.3501,59928.0
2018-12-11 11:25:00,54.23,54.27,54.16,54.22,21865.0,44.3419,44.3746,44.2847,44.3337,21865.0
2018-12-11 11:30:00,54.21,54.26,54.0,54.05,13487.0,44.3256,44.3664,44.1538,44.1947,13487.0
2018-12-11 11:35:00,54.06,54.14,54.02,54.11,28259.0,44.2029,44.2683,44.1702,44.2438,28259.0
2018-12-11 11:40:00,54.1,54.11,53.99,54.1,17680.0,44.2356,44.2438,44.1457,44.2356,17680.0
2018-12-11 11:45:00,54.09,54.15,54.07,54.12,20554.0,44.2274,44.2765,44.2111,44.252,20554.0
2018-12-11 11:50:00,54.12,54.22,54.09,54.15,19902.0,44.252,44.3337,44.2274,44.2765,19902.0
2018-12-11 11:55:00,54.14,54.14,54.06,54.08,21779.0,44.2683,44.2683,44.2029,44.2193,21779.0
2018-12-11 12:00:00,54.06,54.06,53.74,53.75,15548.0,44.2029,44.2029,43.9413,43.9494,15548.0
2018-12-11 12:05:00,53.74,53.77,53.64,53.72,18076.0,43.9413,43.9658,43.8595,43.9249,18076.0
2018-12-11 12:10:00,53.73,53.73,53.63,53.73,12000.0,43.9331,43.9331,43.8513,43.9331,12000.0
2018-12-11 12:15:00,53.72,53.73,53.59,53.59,10519.0,43.9249,43.9331,43.8186,43.8186,10519.0
2018-12-11 12:20:00,53.6,53.74,53.58,53.72,11670.0,43.8268,43.9413,43.8104,43.9249,11670.0
2018-12-11 12:25:00,53.73,53.77,53.68,53.68,9633.0,43.9331,43.9658,43.8922,43.8922,9633.0
2018-12-11 12:30:00,53.67,53.74,53.53,53.59,17806.0,43.884,43.9413,43.7695,43.8186,17806.0
2018-12-11 12:35:00,53.58,53.67,53.58,53.62,17792.0,43.8104,43.884,43.8104,43.8431,17792.0
2018-12-11 12:40:00,53.63,53.8,53.62,53.77,18161.0,43.8513,43.9903,43.8431,43.9658,18161.0
2018-12-11 12:45:00,53.78,53.78,53.56,53.59,15477.0,43.974,43.974,43.7941,43.8186,15477.0
2018-12-11 12:50:00,53.58,53.58,53.39,53.46,18197.0,43.8104,43.8104,43.6551,43.7123,18197.0
2018-12-11 12:55:00,53.47,53.5,53.28,53.3,26995.0,43.7205,43.745,43.5651,43.5815,26995.0
2018-12-11 13:00:00,53.3,53.43,53.28,53.43,24862.0,43.5815,43.6878,43.5651,43.6878,24862.0
2018-12-11 13:05:00,53.42,53.43,53.3,53.36,10825.0,43.6796,43.6878,43.5815,43.6305,10825.0
2018-12-11 13:10:00,53.37,53.39,53.28,53.28,7690.0,43.6387,43.6551,43.5651,43.5651,7690.0
2018-12-11 13:15:00,53.31,53.43,53.27,53.42,10012.0,43.5897,43.6878,43.557,43.6796,10012.0
2018-12-11 13:20:00,53.41,53.44,53.29,53.29,15221.0,43.6714,43.696,43.5733,43.5733,15221.0
2018-12-11 13:25:00,53.28,53.28,53.18,53.22,11519.0,43.5651,43.5651,43.4834,43.5161,11519.0
2018-12-11 13:30:00,53.21,53.21,53.16,53.18,8154.0,43.5079,43.5079,43.467,43.4834,8154.0
2018-12-11 13:35:00,53.18,53.26,53.14,53.25,15399.0,43.4834,43.5488,43.4507,43.5406,15399.0
2018-12-11 13:40:00,53.26,53.26,53.0,53.0,13379.0,43.5488,43.5488,43.3362,43.3362,13379.0
2018-12-11 13:45:00,52.99,53.02,52.95,52.97,22642.0,43.328,43.3525,43.2953,43.3117,22642.0
2018-12-11 13:50:00,52.99,53.04,52.89,52.95,21799.0,43.328,43.3689,43.2462,43.2953,21799.0
2018-12-11 13:55:00,52.95,52.99,52.9,52.9,13682.0,43.2953,43.328,43.2544,43.2544,13682.0
2018-12-11 14:00:00,52.88,52.98,52.86,52.88,11439.0,43.2381,43.3198,43.2217,43.2381,11439.0
2018-12-11 14:05:00,52.88,52.94,52.85,52.88,14841.0,43.2381,43.2871,43.2135,43.2381,14841.0
2018-12-11 14:10:00,52.88,52.96,52.85,52.92,18394.0,43.2381,43.3035,43.2135,43.2708,18394.0
2018-12-11 14:15:00,52.93,53.11,52.86,53.09,24425.0,43.2789,43.4261,43.2217,43.4098,24425.0
2018-12-11 14:20:00,53.09,53.19,53.06,53.18,20946.0,43.4098,43.4915,43.3852,43.4834,20946.0
2018-12-11 14:25:00,53.19,53.4,53.19,53.37,22227.0,43.4915,43.6632,43.4915,43.6387,22227.0
2018-12-11 14:30:00,53.37,53.48,53.37,53.38,19365.0,43.6387,43.7287,43.6387,43.6469,19365.0
2018-12-11 14:35:00,53.39,53.43,53.33,53.38,17361.0,43.6551,43.6878,43.606,43.6469,17361.0
2018-12-11 14:40:00,53.39,53.58,53.39,53.52,22565.0,43.6551,43.8104,43.6551,43.7614,22565.0
2018-12-11 14:45:00,53.52,53.66,53.51,53.55,18339.0,43.7614,43.8758,43.7532,43.7859,18339.0
2018-12-11 14:50:00,53.55,53.64,53.5,53.6,14950.0,43.7859,43.8595,43.745,43.8268,14950.0
2018-12-11 14:55:00,53.61,53.66,53.54,53.6,13524.0,43.835,43.8758,43.7777,43.8268,13524.0
2018-12-11 15:00:00,53.62,53.65,53.45,53.55,21532.0,43.8431,43.8677,43.7041,43.7859,21532.0
2018-12-11 15:05:00,53.56,53.59,53.5,53.58,16180.0,43.7941,43.8186,43.745,43.8104,16180.0
2018-12-11 15:10:00,53.59,53.88,53.58,53.78,27322.0,43.8186,44.0557,43.8104,43.974,27322.0
2018-12-11 15:15:00,53.77,53.77,53.65,53.71,13975.0,43.9658,43.9658,43.8677,43.9167,13975.0
2018-12-11 15:20:00,53.68,53.72,53.63,53.66,17549.0,43.8922,43.9249,43.8513,43.8758,17549.0
2018-12-11 15:25:00,53.66,53.68,53.59,53.6,14001.0,43.8758,43.8922,43.8186,43.8268,14001.0
2018-12-11 15:30:00,53.59,53.77,53.58,53.69,38568.0,43.8186,43.9658,43.8104,43.9004,38568.0
2018-12-11 15:35:00,53.69,53.72,53.64,53.64,43761.0,43.9004,43.9249,43.8595,43.8595,43761.0
2018-12-11 15:40:00,53.64,53.64,53.56,53.6,53405.0,43.8595,43.8595,43.7941,43.8268,53405.0
2018-12-11 15:45:00,53.61,53.65,53.57,53.57,69393.0,43.835,43.8677,43.8022,43.8022,69393.0
2018-12-11 15:50:00,53.57,53.58,53.48,53.55,50955.0,43.8022,43.8104,43.7287,43.7859,50955.0
2018-12-11 15:55:00,53.54,53.58,53.5,53.54,116311.0,43.7777,43.8104,43.745,43.7777,116311.0
2018-12-12 09:30:00,53.88,54.18,53.87,54.02,56824.0,44.0557,44.301,44.0475,44.1702,56824.0
2018-12-12 09:35:00,54.04,54.38,54.03,54.3,18749.0,44.1866,44.4646,44.1784,44.3991,18749.0
2018-12-12 09:40:00,54.29,54.3,54.0,54.1,14360.0,44.391,44.3991,44.1538,44.2356,14360.0
2018-12-12 09:45:00,54.04,54.17,53.77,54.0,49981.0,44.1866,44.2928,43.9658,44.1538,49981.0
2018-12-12 09:50:00,54.08,54.11,53.86,54.08,37707.0,44.2193,44.2438,44.0394,44.2193,37707.0
2018-12-12 09:55:00,54.05,54.21,54.05,54.19,6341.0,44.1947,44.3256,44.1947,44.3092,6341.0
2018-12-12 10:00:00,54.18,54.19,53.94,54.08,10500.0,44.301,44.3092,44.1048,44.2193,10500.0
2018-12-12 10:05:00,54.09,54.19,54.01,54.17,16138.0,44.2274,44.3092,44.162,44.2928,16138.0
2018-12-12 10:10:00,54.15,54.4,54.08,54.4,17204.0,44.2765,44.4809,44.2193,44.4809,17204.0
2018-12-12 10:15:00,54.38,54.5,54.31,54.46,11100.0,44.4646,44.5627,44.4073,44.53,11100.0
2018-12-12 10:20:00,54.49,54.53,54.44,54.48,11238.0,44.5545,44.5872,44.5136,44.5463,11238.0
2018-12-12 10:25:00,54.47,54.54,54.36,54.46,12405.0,44.5381,44.5954,44.4482,44.53,12405.0
2018-12-12 10:30:00,54.48,54.52,54.42,54.49,8370.0,44.5463,44.579,44.4973,44.5545,8370.0
2018-12-12 10:35:00,54.46,54.47,54.23,54.23,9188.0,44.53,44.5381,44.3419,44.3419,9188.0
2018-12-12 10:40:00,54.21,54.36,54.18,54.36,15705.0,44.3256,44.4482,44.301,44.4482,15705.0
2018-12-12 10:45:00,54.36,54.49,54.29,54.47,22969.0,44.4482,44.5545,44.391,44.5381,22969.0
2018-12-12 10:50:00,54.48,54.56,54.38,54.42,12096.0,44.5463,44.6117,44.4646,44.4973,12096.0
2018-12-12 10:55:00,54.43,54.55,54.41,54.52,15456.0,44.5054,44.6036,44.4891,44.579,15456.0
2018-12-12 11:00:00,54.53,54.54,54.43,54.49,16950.0,44.5872,44.5954,44.5054,44.5545,16950.0
2018-12-12 11:05:00,54.5,54.58,54.42,54.58,8180.0,44.5627,44.6281,44.4973,44.6281,8180.0
2018-12-12 11:10:00,54.57,54.57,54.46,54.5,13547.0,44.6199,44.6199,44.53,44.5627,13547.0
2018-12-12 11:15:00,54.52,54.67,54.47,54.55,11056.0,44.579,44.7017,44.5381,44.6036,11056.0
2018-12-12 11:20:00,54.54,54.58,54.46,54.57,8701.0,44.5954,44.6281,44.53,44.6199,8701.0
2018-12-12 11:25:00,54.59,54.63,54.49,54.51,8853.0,44.6363,44.669,44.5545,44.5709,8853.0
2018-12-12 11:30:00,54.54,54.54,54.38,54.38,8064.0,44.5954,44.5954,44.4646,44.4646,8064.0
2018-12-12 11:35:00,54.38,54.51,54.35,54.5,22767.0,44.4646,44.5709,44.44,44.5627,22767.0
2018-12-12 11:40:00,54.51,54.63,54.5,54.63,11183.0,44.5709,44.669,44.5627,44.669,11183.0
2018-12-12 11:45:00,54.64,54.65,54.55,54.56,10497.0,44.6771,44.6853,44.6036,44.6117,10497.0
2018-12-12 11:50:00,54.56,54.62,54.47,54.58,19527.0,44.6117,44.6608,44.5381,44.6281,19527.0
2018-12-12 11:55:00,54.58,54.62,54.53,54.62,11886.0,44.6281,44.6608,44.5872,44.6608,11886.0
2018-12-12 12:00:00,54.64,54.74,54.6,54.68,11959.0,44.6771,44.7589,44.6444,44.7099,11959.0
2018-12-12 12:05:00,54.68,54.68,54.6,54.66,11217.0,44.7099,44.7099,44.6444,44.6935,11217.0
2018-12-12 12:10:00,54.67,54.77,54.65,54.77,15821.0,44.7017,44.7834,44.6853,44.7834,15821.0
2018-12-12 12:15:00,54.76,54.81,54.71,54.8,14464.0,44.7753,44.8162,44.7344,44.808,14464.0
2018-12-12 12:20:00,54.79,54.79,54.66,54.72,12759.0,44.7998,44.7998,44.6935,44.7426,12759.0
2018-12-12 12:25:00,54.72,54.75,54.71,54.74,8909.0,44.7426,44.7671,44.7344,44.7589,8909.0
2018-12-12 12:30:00,54.74,54.77,54.69,54.75,21602.0,44.7589,44.7834,44.718,44.7671,21602.0
2018-12-12 12:35:00,54.75,54.76,54.7,54.71,13402.0,44.7671,44.7753,44.7262,44.7344,13402.0
2018-12-12 12:40:00,54.72,54.8,54.72,54.8,11321.0,44.7426,44.808,44.7426,44.808,11321.0
2018-12-12 12:45:00,54.8,54.8,54.75,54.79,9322.0,44.808,44.808,44.7671,44.7998,9322.0
2018-12-12 12:50:00,54.81,54.9,54.81,54.84,8348.0,44.8162,44.8897,44.8162,44.8407,8348.0
2018-12-12 12:55:00,54.84,54.91,54.83,54.89,8929.0,44.8407,44.8979,44.8325,44.8816,8929.0
2018-12-12 13:00:00,54.89,54.89,54.82,54.86,9954.0,44.8816,44.8816,44.8243,44.857,9954.0
2018-12-12 13:05:00,54.86,54.86,54.8,54.82,18320.0,44.857,44.857,44.808,44.8243,18320.0
2018-12-12 13:10:00,54.83,54.94,54.82,54.94,11482.0,44.8325,44.9224,44.8243,44.9224,11482.0
2018-12-12 13:15:00,54.94,54.99,54.92,54.94,49420.0,44.9224,44.9633,44.9061,44.9224,49420.0
2018-12-12 13:20:00,54.94,54.94,54.83,54.84,19408.0,44.9224,44.9224,44.8325,44.8407,19408.0
2018-12-12 13:25:00,54.85,54.87,54.82,54.85,16826.0,44.8489,44.8652,44.8243,44.8489,16826.0
2018-12-12 13:30:00,54.85,54.86,54.78,54.8,12632.0,44.8489,44.857,44.7916,44.808,12632.0
2018-12-12 13:35:00,54.8,54.81,54.72,54.76,13532.0,44.808,44.8162,44.7426,44.7753,13532.0
2018-12-12 13:40:00,54.76,54.77,54.73,54.75,10249.0,44.7753,44.7834,44.7507,44.7671,10249.0
2018-12-12 13:45:00,54.76,54.78,54.73,54.75,11113.0,44.7753,44.7916,44.7507,44.7671,11113.0
2018-12-12 13:50:00,54.75,54.76,54.61,54.62,27511.0,44.7671,44.7753,44.6526,44.6608,27511.0
2018-12-12 13:55:00,54.62,54.62,54.53,54.6,13060.0,44.6608,44.6608,44.5872,44.6444,13060.0
2018-12-12 14:00:00,54.6,54.61,54.52,54.54,14320.0,44.6444,44.6526,44.579,44.5954,14320.0
2018-12-12 14:05:00,54.55,54.55,54.41,54.42,18551.0,44.6036,44.6036,44.4891,44.4973,18551.0
2018-12-12 14:10:00,54.43,54.44,54.31,54.35,11213.0,44.5054,44.5136,44.4073,44.44,11213.0
2018-12-12 14:15:00,54.35,54.44,54.33,54.44,11135.0,44.44,44.5136,44.4237,44.5136,11135.0
2018-12-12 14:20:00,54.44,54.46,54.28,54.36,15967.0,44.5136,44.53,44.3828,44.4482,15967.0
2018-12-12 14:25:00,54.35,54.39,54.19,54.23,16513.0,44.44,44.4727,44.3092,44.3419,16513.0
2018-12-12 14:30:00,54.21,54.24,54.1,54.19,16954.0,44.3256,44.3501,44.2356,44.3092,16954.0
2018-12-12 14:35:00,54.19,54.23,54.15,54.19,10766.0,44.3092,44.3419,44.2765,44.3092,10766.0
2018-12-12 14:40:00,54.19,54.21,54.08,54.14,21696.0,44.3092,44.3256,44.2193,44.2683,21696.0
2018-12-12 14:45:00,54.14,54.16,54.02,54.03,33501.0,44.2683,44.2847,44.1702,44.1784,33501.0
2018-12-12 14:50:00,54.02,54.06,53.95,54.02,25411.0,44.1702,44.2029,44.113,44.1702,25411.0
2018-12-12 14:55:00,54.01,54.08,53.99,54.04,24138.0,44.162,44.2193,44.1457,44.1866,24138.0
2018-12-12 15:00:00,54.05,54.13,53.97,53.98,27820.0,44.1947,44.2601,44.1293,44.1375,27820.0
2018-12-12 15:05:00,53.97,54.12,53.96,54.1,28297.0,44.1293,44.252,44.1211,44.2356,28297.0
2018-12-12 15:10:00,54.11,54.17,54.06,54.06,22863.0,44.2438,44.2928,44.2029,44.2029,22863.0
2018-12-12 15:15:00,54.07,54.1,53.93,53.98,21712.0,44.2111,44.2356,44.0966,44.1375,21712.0
2018-12-12 15:20:00,53.97,54.03,53.96,54.03,18546.0,44.1293,44.1784,44.1211,44.1784,18546.0
2018-12-12 15:25:00,54.03,54.06,53.92,53.94,32101.0,44.1784,44.2029,44.0884,44.1048,32101.0
2018-12-12 15:30:00,53.94,54.05,53.93,54.01,49366.0,44.1048,44.1947,44.0966,44.162,49366.0
2018-12-12 15:35:00,54.02,54.13,54.0,54.12,40708.0,44.1702,44.2601,44.1538,44.252,40708.0
2018-12-12 15:40:00,54.12,54.16,53.99,54.0,39934.0,44.252,44.2847,44.1457,44.1538,39934.0
2018-12-12 15:45:00,54.0,54.01,53.9,53.93,62666.0,44.1538,44.162,44.0721,44.0966,62666.0
2018-12-12 15:50:00,53.92,53.92,53.79,53.8,59176.0,44.0884,44.0884,43.9821,43.9903,59176.0
2018-12-12 15:55:00,53.79,53.79,53.7,53.74,111316.0,43.9821,43.9821,43.9085,43.9413,111316.0
2018-12-13 09:30:00,53.78,53.78,53.17,53.21,62726.0,43.974,43.974,43.4752,43.5079,62726.0
2018-12-13 09:35:00,53.15,53.59,53.15,53.16,40014.0,43.4588,43.8186,43.4588,43.467,40014.0
2018-12-13 09:40:00,53.12,53.2,52.56,52.56,41222.0,43.4343,43.4997,42.9764,42.9764,41222.0
2018-12-13 09:45:00,52.51,52.54,52.12,52.17,99638.0,42.9355,42.9601,42.6166,42.6575,99638.0
2018-12-13 09:50:00,52.15,52.15,51.92,51.93,45363.0,42.6412,42.6412,42.4531,42.4613,45363.0
2018-12-13 09:55:00,51.94,52.26,51.94,52.15,25634.0,42.4695,42.7311,42.4695,42.6412,25634.0
2018-12-13 10:00:00,52.14,52.33,52.13,52.33,20100.0,42.633,42.7883,42.6248,42.7883,20100.0
2018-12-13 10:05:00,52.33,52.42,52.27,52.41,51104.0,42.7883,42.8619,42.7393,42.8538,51104.0
2018-12-13 10:10:00,52.45,52.67,52.43,52.62,81853.0,42.8865,43.0664,42.8701,43.0255,81853.0
2018-12-13 10:15:00,52.62,52.62,52.52,52.57,18480.0,43.0255,43.0255,42.9437,42.9846,18480.0
2018-12-13 10:20:00,52.61,52.63,52.48,52.63,17150.0,43.0173,43.0336,42.911,43.0336,17150.0
2018-12-13 10:25:00,52.66,52.81,52.57,52.62,23331.0,43.0582,43.1808,42.9846,43.0255,23331.0
2018-12-13 10:30:00,52.63,52.82,52.6,52.77,19857.0,43.0336,43.189,43.0091,43.1481,19857.0
2018-12-13 10:35:00,52.78,52.92,52.76,52.8,17203.0,43.1563,43.2708,43.1399,43.1726,17203.0
2018-12-13 10:40:00,52.79,52.79,52.7,52.74,13747.0,43.1645,43.1645,43.0909,43.1236,13747.0
2018-12-13 10:45:00,52.76,52.81,52.61,52.69,13866.0,43.1399,43.1808,43.0173,43.0827,13866.0
2018-12-13 10:50:00,52.7,52.71,52.5,52.64,18811.0,43.0909,43.0991,42.9273,43.0418,18811.0
2018-12-13 10:55:00,52.62,52.75,52.61,52.67,17678.0,43.0255,43.1318,43.0173,43.0664,17678.0
2018-12-13 11:00:00,52.67,52.68,52.54,52.63,16752.0,43.0664,43.0745,42.9601,43.0336,16752.0
2018-12-13 11:05:00,52.63,52.78,52.57,52.76,17673.0,43.0336,43.1563,42.9846,43.1399,17673.0
2018-12-13 11:10:00,52.75,52.75,52.67,52.72,15988.0,43.1318,43.1318,43.0664,43.1072,15988.0
2018-12-13 11:15:00,52.71,52.74,52.6,52.63,24923.0,43.0991,43.1236,43.0091,43.0336,24923.0
2018-12-13 11:20:00,52.66,52.66,52.51,52.51,12554.0,43.0582,43.0582,42.9355,42.9355,12554.0
2018-12-13 11:25:00,52.52,52.65,52.52,52.64,12963.0,42.9437,43.05,42.9437,43.0418,12963.0
2018-12-13 11:30:00,52.62,52.67,52.51,52.61,25287.0,43.0255,43.0664,42.9355,43.0173,25287.0
2018-12-13 11:35:00,52.62,52.66,52.54,52.57,12965.0,43.0255,43.0582,42.9601,42.9846,12965.0
2018-12-13 11:40:00,52.58,52.7,52.46,52.67,21500.0,42.9928,43.0909,42.8946,43.0664,21500.0
2018-12-13 11:45:00,52.66,52.71,52.64,52.64,22117.0,43.0582,43.0991,43.0418,43.0418,22117.0
2018-12-13 11:50:00,52.63,52.63,52.48,52.5,15388.0,43.0336,43.0336,42.911,42.9273,15388.0
2018-12-13 11:55:00,52.5,52.6,52.47,52.47,15927.0,42.9273,43.0091,42.9028,42.9028,15927.0
2018-12-13 12:00:00,52.45,52.48,52.34,52.39,12847.0,42.8865,42.911,42.7965,42.8374,12847.0
2018-12-13 12:05:00,52.38,52.41,52.31,52.34,17298.0,42.8292,42.8538,42.772,42.7965,17298.0
2018-12-13 12:10:00,52.33,52.4,52.32,52.4,23278.0,42.7883,42.8456,42.7802,42.8456,23278.0
2018-12-13 12:15:00,52.38,52.45,52.32,52.42,12606.0,42.8292,42.8865,42.7802,42.8619,12606.0
2018-12-13 12:20:00,52.42,52.45,52.36,52.38,13614.0,42.8619,42.8865,42.8129,42.8292,13614.0
2018-12-13 12:25:00,52.37,52.39,52.31,52.34,12202.0,42.8211,42.8374,42.772,42.7965,12202.0
2018-12-13 12:30:00,52.35,52.43,52.33,52.41,12435.0,42.8047,42.8701,42.7883,42.8538,12435.0
2018-12-13 12:35:00,52.41,52.55,52.41,52.54,17231.0,42.8538,42.9682,42.8538,42.9601,17231.0
2018-12-13 12:40:00,52.55,52.59,52.52,52.52,13452.0,42.9682,43.0009,42.9437,42.9437,13452.0
2018-12-13 12:45:00,52.5,52.57,52.45,52.56,8496.0,42.9273,42.9846,42.8865,42.9764,8496.0
2018-12-13 12:50:00,52.57,52.58,52.5,52.5,15814.0,42.9846,42.9928,42.9273,42.9273,15814.0
2018-12-13 12:55:00,52.49,52.55,52.48,52.53,9807.0,42.9192,42.9682,42.911,42.9519,9807.0
2018-12-13 13:00:00,52.54,52.55,52.41,52.42,14355.0,42.9601,42.9682,42.8538,42.8619,14355.0
2018-12-13 13:05:00,52.43,52.45,52.34,52.45,9199.0,42.8701,42.8865,42.7965,42.8865,9199.0
2018-12-13 13:10:00,52.45,52.46,52.37,52.46,16215.0,42.8865,42.8946,42.8211,42.8946,16215.0
2018-12-13 13:15:00,52.45,52.51,52.41,52.41,9788.0,42.8865,42.9355,42.8538,42.8538,9788.0
2018-12-13 13:20:00,52.4,52.48,52.4,52.47,9392.0,42.8456,42.911,42.8456,42.9028,9392.0
2018-12-13 13:25:00,52.46,52.46,52.35,52.45,14904.0,42.8946,42.8946,42.8047,42.8865,14904.0
2018-12-13 13:30:00,52.46,52.59,52.46,52.51,20331.0,42.8946,43.0009,42.8946,42.9355,20331.0
2018-12-13 13:35:00,52.49,52.67,52.48,52.67,14229.0,42.9192,43.0664,42.911,43.0664,14229.0
2018-12-13 13:40:00,52.71,52.72,52.66,52.68,12944.0,43.0991,43.1072,43.0582,43.0745,12944.0
2018-12-13 13:45:00,52.68,52.69,52.57,52.57,12111.0,43.0745,43.0827,42.9846,42.9846,12111.0
2018-12-13 13:50:00,52.58,52.6,52.5,52.53,14226.0,42.9928,43.0091,42.9273,42.9519,14226.0
2018-12-13 13:55:00,52.52,52.55,52.46,52.49,11984.0,42.9437,42.9682,42.8946,42.9192,11984.0
2018-12-13 14:00:00,52.49,52.52,52.43,52.44,15074.0,42.9192,42.9437,42.8701,42.8783,15074.0
2018-12-13 14:05:00,52.43,52.46,52.35,52.38,13523.0,42.8701,42.8946,42.8047,42.8292,13523.0
2018-12-13 14:10:00,52.38,52.44,52.34,52.38,12877.0,42.8292,42.8783,42.7965,42.8292,12877.0
2018-12-13 14:15:00,52.39,52.46,52.39,52.44,15841.0,42.8374,42.8946,42.8374,42.8783,15841.0
2018-12-13 14:20:00,52.45,52.48,52.42,52.42,16982.0,42.8865,42.911,42.8619,42.8619,16982.0
2018-12-13 14:25:00,52.42,52.45,52.3,52.42,28549.0,42.8619,42.8865,42.7638,42.8619,28549.0
2018-12-13 14:30:00,52.42,52.42,52.34,52.38,20906.0,42.8619,42.8619,42.7965,42.8292,20906.0
2018-12-13 14:35:00,52.36,52.4,52.32,52.39,20333.0,42.8129,42.8456,42.7802,42.8374,20333.0
2018-12-13 14:40:00,52.39,52.42,52.36,52.39,23352.0,42.8374,42.8619,42.8129,42.8374,23352.0
2018-12-13 14:45:00,52.4,52.43,52.34,52.37,27958.0,42.8456,42.8701,42.7965,42.8211,27958.0
2018-12-13 14:50:00,52.38,52.55,52.38,52.5,20935.0,42.8292,42.9682,42.8292,42.9273,20935.0
2018-12-13 14:55:00,52.51,52.64,52.51,52.58,146161.0,42.9355,43.0418,42.9355,42.9928,146161.0
2018-12-13 15:00:00,52.58,52.59,52.46,52.47,28775.0,42.9928,43.0009,42.8946,42.9028,28775.0
2018-12-13 15:05:00,52.47,52.47,52.33,52.35,19440.0,42.9028,42.9028,42.7883,42.8047,19440.0
2018-12-13 15:10:00,52.35,52.45,52.27,52.44,31199.0,42.8047,42.8865,42.7393,42.8783,31199.0
2018-12-13 15:15:00,52.43,52.5,52.43,52.47,17112.0,42.8701,42.9273,42.8701,42.9028,17112.0
2018-12-13 15:20:00,52.47,52.5,52.44,52.46,22946.0,42.9028,42.9273,42.8783,42.8946,22946.0
2018-12-13 15:25:00,52.46,52.49,52.38,52.38,22286.0,42.8946,42.9192,42.8292,42.8292,22286.0
2018-12-13 15:30:00,52.38,52.42,52.32,52.32,37633.0,42.8292,42.8619,42.7802,42.7802,37633.0
2018-12-13 15:35:00,52.33,52.34,52.23,52.29,43872.0,42.7883,42.7965,42.7066,42.7556,43872.0
2018-12-13 15:40:00,52.29,52.48,52.28,52.47,57816.0,42.7556,42.911,42.7475,42.9028,57816.0
2018-12-13 15:45:00,52.46,52.53,52.43,52.47,75824.0,42.8946,42.9519,42.8701,42.9028,75824.0
2018-12-13 15:50:00,52.47,52.47,52.38,52.38,71944.0,42.9028,42.9028,42.8292,42.8292,71944.0
2018-12-13 15:55:00,52.39,52.42,52.32,52.38,202491.0,42.8374,42.8619,42.7802,42.8292,202491.0
2018-12-14 09:30:00,51.74,52.13,51.7,51.95,61245.0,42.3059,42.6248,42.2732,42.4776,61245.0
2018-12-14 09:35:00,51.93,51.97,51.75,51.95,18993.0,42.4613,42.494,42.3141,42.4776,18993.0
2018-12-14 09:40:00,51.96,52.0,51.83,51.96,13500.0,42.4858,42.5185,42.3795,42.4858,13500.0
2018-12-14 09:45:00,51.96,52.01,51.68,51.74,19955.0,42.4858,42.5267,42.2569,42.3059,19955.0
2018-12-14 09:50:00,51.74,51.78,51.59,51.73,18823.0,42.3059,42.3386,42.1833,42.2977,18823.0
2018-12-14 09:55:00,51.74,51.78,51.53,51.62,18842.0,42.3059,42.3386,42.1342,42.2078,18842.0
2018-12-14 10:00:00,51.59,51.62,51.37,51.41,37103.0,42.1833,42.2078,42.0034,42.0361,37103.0
2018-12-14 10:05:00,51.4,51.52,51.32,51.5,25270.0,42.0279,42.126,41.9625,42.1097,25270.0
2018-12-14 10:10:00,51.5,51.66,51.45,51.64,14050.0,42.1097,42.2405,42.0688,42.2242,14050.0
2018-12-14 10:15:00,51.65,51.65,51.53,51.53,20733.0,42.2323,42.2323,42.1342,42.1342,20733.0
2018-12-14 10:20:00,51.51,51.59,51.46,51.56,11498.0,42.1179,42.1833,42.077,42.1587,11498.0
2018-12-14 10:25:00,51.57,51.59,51.35,51.36,12364.0,42.1669,42.1833,41.987,41.9952,12364.0
2018-12-14 10:30:00,51.35,51.36,51.22,51.3,20370.0,41.987,41.9952,41.8807,41.9462,20370.0
2018-12-14 10:35:00,51.3,51.43,51.23,51.39,23454.0,41.9462,42.0524,41.8889,42.0197,23454.0
2018-12-14 10:40:00,51.4,51.45,51.29,51.29,19861.0,42.0279,42.0688,41.938,41.938,19861.0
2018-12-14 10:45:00,51.31,51.39,51.27,51.36,28778.0,41.9543,42.0197,41.9216,41.9952,28778.0
2018-12-14 10:50:00,51.34,51.43,51.31,51.38,35473.0,41.9789,42.0524,41.9543,42.0116,35473.0
2018-12-14 10:55:00,51.37,51.38,51.18,51.18,16796.0,42.0034,42.0116,41.848,41.848,16796.0
2018-12-14 11:00:00,51.19,51.23,51.07,51.1,37016.0,41.8562,41.8889,41.7581,41.7826,37016.0
2018-12-14 11:05:00,51.09,51.17,51.09,51.1,21159.0,41.7744,41.8399,41.7744,41.7826,21159.0
2018-12-14 11:10:00,51.11,51.11,50.98,51.02,29725.0,41.7908,41.7908,41.6845,41.7172,29725.0
2018-12-14 11:15:00,51.01,51.18,51.0,51.18,32912.0,41.709,41.848,41.7009,41.848,32912.0
2018-12-14 11:20:00,51.19,51.23,50.81,50.85,83810.0,41.8562,41.8889,41.5455,41.5782,83810.0
2018-12-14 11:25:00,50.85,51.25,50.82,50.85,68031.0,41.5782,41.9053,41.5537,41.5782,68031.0
2018-12-14 11:30:00,50.87,51.0,50.85,50.9,91277.0,41.5946,41.7009,41.5782,41.6191,91277.0
2018-12-14 11:35:00,50.89,50.94,50.82,50.84,25007.0,41.6109,41.6518,41.5537,41.57,25007.0
2018-12-14 11:40:00,50.83,50.99,50.82,50.83,64799.0,41.5619,41.6927,41.5537,41.5619,64799.0
2018-12-14 11:45:00,50.82,50.89,50.72,50.83,50354.0,41.5537,41.6109,41.4719,41.5619,50354.0
2018-12-14 11:50:00,50.82,50.82,50.57,50.69,86991.0,41.5537,41.5537,41.3493,41.4474,86991.0
2018-12-14 11:55:00,50.68,50.79,50.57,50.64,52629.0,41.4392,41.5291,41.3493,41.4065,52629.0
2018-12-14 12:00:00,50.64,50.78,50.63,50.73,48822.0,41.4065,41.521,41.3983,41.4801,48822.0
2018-12-14 12:05:00,50.73,50.76,50.64,50.74,45173.0,41.4801,41.5046,41.4065,41.4883,45173.0
2018-12-14 12:10:00,50.73,50.75,50.66,50.67,43379.0,41.4801,41.4964,41.4228,41.431,43379.0
2018-12-14 12:15:00,50.68,50.86,50.67,50.81,46812.0,41.4392,41.5864,41.431,41.5455,46812.0
2018-12-14 12:20:00,50.81,50.9,50.79,50.82,55992.0,41.5455,41.6191,41.5291,41.5537,55992.0
2018-12-14 12:25:00,50.82,50.83,50.66,50.76,17163.0,41.5537,41.5619,41.4228,41.5046,17163.0
2018-12-14 12:30:00,50.76,50.84,50.71,50.72,34550.0,41.5046,41.57,41.4637,41.4719,34550.0
2018-12-14 12:35:00,50.73,50.81,50.71,50.74,14730.0,41.4801,41.5455,41.4637,41.4883,14730.0
2018-12-14 12:40:00,50.74,50.74,50.55,50.59,33516.0,41.4883,41.4883,41.3329,41.3656,33516.0
2018-12-14 12:45:00,50.57,50.6,50.5,50.6,17706.0,41.3493,41.3738,41.292,41.3738,17706.0
2018-12-14 12:50:00,50.61,50.68,50.6,50.68,13049.0,41.382,41.4392,41.3738,41.4392,13049.0
2018-12-14 12:55:00,50.69,50.74,50.63,50.63,15971.0,41.4474,41.4883,41.3983,41.3983,15971.0
2018-12-14 13:00:00,50.61,50.64,50.54,50.59,9790.0,41.382,41.4065,41.3247,41.3656,9790.0
2018-12-14 13:05:00,50.6,50.71,50.58,50.67,15724.0,41.3738,41.4637,41.3574,41.431,15724.0
2018-12-14 13:10:00,50.67,50.72,50.62,50.64,17646.0,41.431,41.4719,41.3901,41.4065,17646.0
2018-12-14 13:15:00,50.64,50.7,50.63,50.68,37920.0,41.4065,41.4556,41.3983,41.4392,37920.0
2018-12-14 13:20:00,50.67,50.7,50.6,50.6,16562.0,41.431,41.4556,41.3738,41.3738,16562.0
2018-12-14 13:25:00,50.59,50.67,50.59,50.61,7915.0,41.3656,41.431,41.3656,41.382,7915.0
2018-12-14 13:30:00,50.62,50.64,50.46,50.47,13959.0,41.3901,41.4065,41.2593,41.2675,13959.0
2018-12-14 13:35:00,50.47,50.54,50.44,50.52,20395.0,41.2675,41.3247,41.243,41.3084,20395.0
2018-12-14 13:40:00,50.51,50.56,50.45,50.54,16477.0,41.3002,41.3411,41.2511,41.3247,16477.0
2018-12-14 13:45:00,50.55,50.61,50.52,50.6,17950.0,41.3329,41.382,41.3084,41.3738,17950.0
2018-12-14 13:50:00,50.6,50.71,50.56,50.57,50155.0,41.3738,41.4637,41.3411,41.3493,50155.0
2018-12-14 13:55:00,50.56,50.59,50.48,50.53,22978.0,41.3411,41.3656,41.2757,41.3166,22978.0
2018-12-14 14:00:00,50.51,50.55,50.43,50.49,24653.0,41.3002,41.3329,41.2348,41.2838,24653.0
2018-12-14 14:05:00,50.48,50.58,50.48,50.55,12567.0,41.2757,41.3574,41.2757,41.3329,12567.0
2018-12-14 14:10:00,50.53,50.55,50.41,50.46,12978.0,41.3166,41.3329,41.2184,41.2593,12978.0
2018-12-14 14:15:00,50.47,50.56,50.41,50.48,13512.0,41.2675,41.3411,41.2184,41.2757,13512.0
2018-12-14 14:20:00,50.5,50.53,50.47,50.51,19888.0,41.292,41.3166,41.2675,41.3002,19888.0
2018-12-14 14:25:00,50.53,50.53,50.42,50.46,19483.0,41.3166,41.3166,41.2266,41.2593,19483.0
2018-12-14 14:30:00,50.45,50.45,50.28,50.29,22716.0,41.2511,41.2511,41.1121,41.1203,22716.0
2018-12-14 14:35:00,50.28,50.31,50.15,50.15,51916.0,41.1121,41.1367,41.0058,41.0058,51916.0
2018-12-14 14:40:00,50.15,50.16,50.04,50.07,39220.0,41.0058,41.014,40.9159,40.9404,39220.0
2018-12-14 14:45:00,50.08,50.13,49.95,50.0,32197.0,40.9486,40.9895,40.8423,40.8832,32197.0
2018-12-14 14:50:00,50.0,50.01,49.92,49.99,23036.0,40.8832,40.8914,40.8178,40.875,23036.0
2018-12-14 14:55:00,49.97,50.11,49.95,50.09,63797.0,40.8587,40.9731,40.8423,40.9568,63797.0
2018-12-14 15:00:00,50.09,50.12,50.05,50.06,32199.0,40.9568,40.9813,40.9241,40.9322,32199.0
2018-12-14 15:05:00,50.06,50.14,50.04,50.09,21161.0,40.9322,40.9977,40.9159,40.9568,21161.0
2018-12-14 15:10:00,50.1,50.26,50.08,50.21,70887.0,40.965,41.0958,40.9486,41.0549,70887.0
2018-12-14 15:15:00,50.22,50.28,50.2,50.28,40129.0,41.0631,41.1121,41.0467,41.1121,40129.0
2018-12-14 15:20:00,50.28,50.29,50.18,50.2,28306.0,41.1121,41.1203,41.0304,41.0467,28306.0
2018-12-14 15:25:00,50.19,50.29,50.18,50.23,39063.0,41.0385,41.1203,41.0304,41.0713,39063.0
2018-12-14 15:30:00,50.23,50.26,50.07,50.09,32823.0,41.0713,41.0958,40.9404,40.9568,32823.0
2018-12-14 15:35:00,50.09,50.2,50.07,50.18,42121.0,40.9568,41.0467,40.9404,41.0304,42121.0
2018-12-14 15:40:00,50.17,50.19,50.05,50.06,49807.0,41.0222,41.0385,40.9241,40.9322,49807.0
2018-12-14 15:45:00,50.05,50.08,49.97,50.02,89412.0,40.9241,40.9486,40.8587,40.8995,89412.0
2018-12-14 15:50:00,50.02,50.03,49.98,50.01,98584.0,40.8995,40.9077,40.8668,40.8914,98584.0
2018-12-14 15:55:00,50.02,50.11,49.98,50.06,228432.0,40.8995,40.9731,40.8668,40.9322,228432.0
2018-12-17 09:30:00,49.23,49.36,49.04,49.32,153150.0,40.2536,40.3599,40.0982,40.3272,153150.0
2018-12-17 09:35:00,49.33,49.37,49.16,49.25,50767.0,40.3354,40.3681,40.1964,40.2699,50767.0
2018-12-17 09:40:00,49.29,49.3,49.14,49.22,30297.0,40.3026,40.3108,40.18,40.2454,30297.0
2018-12-17 09:45:00,49.24,49.26,49.1,49.16,28734.0,40.2618,40.2781,40.1473,40.1964,28734.0
2018-12-17 09:50:00,49.15,49.15,48.7,48.79,81370.0,40.1882,40.1882,39.8202,39.8938,81370.0
2018-12-17 09:55:00,48.79,49.08,48.77,49.08,62197.0,39.8938,40.1309,39.8775,40.1309,62197.0
2018-12-17 10:00:00,49.07,49.09,48.95,48.98,40727.0,40.1228,40.1391,40.0246,40.0492,40727.0
2018-12-17 10:05:00,49.0,49.01,48.9,49.0,26107.0,40.0655,40.0737,39.9838,40.0655,26107.0
2018-12-17 10:10:00,48.97,49.08,48.93,49.0,26955.0,40.041,40.1309,40.0083,40.0655,26955.0
2018-12-17 10:15:00,49.01,49.07,48.76,48.76,23363.0,40.0737,40.1228,39.8693,39.8693,23363.0
2018-12-17 10:20:00,48.77,48.88,48.72,48.84,41203.0,39.8775,39.9674,39.8366,39.9347,41203.0
2018-12-17 10:25:00,48.81,48.98,48.81,48.84,21014.0,39.9102,40.0492,39.9102,39.9347,21014.0
2018-12-17 10:30:00,48.84,48.92,48.78,48.81,26031.0,39.9347,40.0001,39.8856,39.9102,26031.0
2018-12-17 10:35:00,48.8,48.89,48.78,48.83,14401.0,39.902,39.9756,39.8856,39.9265,14401.0
2018-12-17 10:40:00,48.8,49.07,48.78,48.98,25447.0,39.902,40.1228,39.8856,40.0492,25447.0
2018-12-17 10:45:00,48.99,49.0,48.91,48.91,12315.0,40.0573,40.0655,39.9919,39.9919,12315.0
2018-12-17 10:50:00,48.93,48.95,48.85,48.9,54959.0,40.0083,40.0246,39.9429,39.9838,54959.0
2018-12-17 10:55:00,48.9,48.99,48.88,48.88,25399.0,39.9838,40.0573,39.9674,39.9674,25399.0
2018-12-17 11:00:00,48.91,49.03,48.9,48.97,38839.0,39.9919,40.0901,39.9838,40.041,38839.0
2018-12-17 11:05:00,48.97,49.13,48.97,49.08,62037.0,40.041,40.1718,40.041,40.1309,62037.0
2018-12-17 11:10:00,49.07,49.12,49.03,49.11,29865.0,40.1228,40.1636,40.0901,40.1555,29865.0
2018-12-17 11:15:00,49.12,49.12,48.99,49.01,19551.0,40.1636,40.1636,40.0573,40.0737,19551.0
2018-12-17 11:20:00,49.02,49.12,49.02,49.1,35091.0,40.0819,40.1636,40.0819,40.1473,35091.0
2018-12-17 11:25:00,49.1,49.2,49.07,49.07,74469.0,40.1473,40.2291,40.1228,40.1228,74469.0
2018-12-17 11:30:00,49.06,49.06,48.99,49.02,16540.0,40.1146,40.1146,40.0573,40.0819,16540.0
2018-12-17 11:35:00,49.01,49.07,48.92,49.06,19290.0,40.0737,40.1228,40.0001,40.1146,19290.0
2018-12-17 11:40:00,49.07,49.1,48.95,48.99,23054.0,40.1228,40.1473,40.0246,40.0573,23054.0
2018-12-17 11:45:00,48.99,49.03,48.94,49.03,15119.0,40.0573,40.0901,40.0165,40.0901,15119.0
2018-12-17 11:50:00,49.05,49.06,48.93,48.98,23744.0,40.1064,40.1146,40.0083,40.0492,23744.0
2018-12-17 11:55:00,48.96,49.04,48.95,48.99,20442.0,40.0328,40.0982,40.0246,40.0573,20442.0
2018-12-17 12:00:00,49.01,49.07,49.0,49.02,21541.0,40.0737,40.1228,40.0655,40.0819,21541.0
2018-12-17 12:05:00,49.02,49.07,49.01,49.05,16593.0,40.0819,40.1228,40.0737,40.1064,16593.0
2018-12-17 12:10:00,49.03,49.04,48.81,48.82,24119.0,40.0901,40.0982,39.9102,39.9183,24119.0
2018-12-17 12:15:00,48.81,48.83,48.76,48.8,10161.0,39.9102,39.9265,39.8693,39.902,10161.0
2018-12-17 12:20:00,48.78,48.82,48.68,48.68,20127.0,39.8856,39.9183,39.8039,39.8039,20127.0
2018-12-17 12:25:00,48.68,48.71,48.59,48.66,18571.0,39.8039,39.8284,39.7303,39.7875,18571.0
2018-12-17 12:30:00,48.66,48.66,48.48,48.5,28424.0,39.7875,39.7875,39.6403,39.6567,28424.0
2018-12-17 12:35:00,48.5,48.56,48.48,48.55,25833.0,39.6567,39.7058,39.6403,39.6976,25833.0
2018-12-17 12:40:00,48.56,48.57,48.44,48.5,35359.0,39.7058,39.7139,39.6076,39.6567,35359.0
2018-12-17 12:45:00,48.49,48.58,48.45,48.53,23246.0,39.6485,39.7221,39.6158,39.6812,23246.0
2018-12-17 12:50:00,48.53,48.59,48.36,48.36,35702.0,39.6812,39.7303,39.5422,39.5422,35702.0
2018-12-17 12:55:00,48.37,48.47,48.35,48.43,45259.0,39.5504,39.6322,39.534,39.5995,45259.0
2018-12-17 13:00:00,48.43,48.51,48.38,48.47,20825.0,39.5995,39.6649,39.5586,39.6322,20825.0
2018-12-17 13:05:00,48.48,48.56,48.48,48.48,20513.0,39.6403,39.7058,39.6403,39.6403,20513.0
2018-12-17 13:10:00,48.48,48.55,48.46,48.49,14411.0,39.6403,39.6976,39.624,39.6485,14411.0
2018-12-17 13:15:00,48.49,48.53,48.45,48.51,21963.0,39.6485,39.6812,39.6158,39.6649,21963.0
2018-12-17 13:20:00,48.5,48.54,48.38,48.52,21455.0,39.6567,39.6894,39.5586,39.673,21455.0
2018-12-17 13:25:00,48.54,48.61,48.53,48.53,18169.0,39.6894,39.7466,39.6812,39.6812,18169.0
2018-12-17 13:30:00,48.53,48.63,48.46,48.47,21421.0,39.6812,39.763,39.624,39.6322,21421.0
2018-12-17 13:35:00,48.49,48.52,48.37,48.49,24920.0,39.6485,39.673,39.5504,39.6485,24920.0
2018-12-17 13:40:00,48.48,48.59,48.48,48.52,18853.0,39.6403,39.7303,39.6403,39.673,18853.0
2018-12-17 13:45:00,48.52,48.52,48.46,48.52,15600.0,39.673,39.673,39.624,39.673,15600.0
2018-12-17 13:50:00,48.53,48.54,48.47,48.5,15964.0,39.6812,39.6894,39.6322,39.6567,15964.0
2018-12-17 13:55:00,48.51,48.6,48.45,48.45,29650.0,39.6649,39.7385,39.6158,39.6158,29650.0
2018-12-17 14:00:00,48.41,48.46,48.2,48.21,20140.0,39.5831,39.624,39.4114,39.4196,20140.0
2018-12-17 14:05:00,48.22,48.3,48.19,48.22,28091.0,39.4277,39.4932,39.4032,39.4277,28091.0
2018-12-17 14:10:00,48.21,48.24,48.15,48.2,14171.0,39.4196,39.4441,39.3705,39.4114,14171.0
2018-12-17 14:15:00,48.19,48.29,48.13,48.28,19554.0,39.4032,39.485,39.3542,39.4768,19554.0
2018-12-17 14:20:00,48.28,48.37,48.24,48.25,35624.0,39.4768,39.5504,39.4441,39.4523,35624.0
2018-12-17 14:25:00,48.26,48.31,48.21,48.24,21630.0,39.4605,39.5013,39.4196,39.4441,21630.0
2018-12-17 14:30:00,48.24,48.35,48.22,48.3,15509.0,39.4441,39.534,39.4277,39.4932,15509.0
2018-12-17 14:35:00,48.29,48.33,48.24,48.26,20099.0,39.485,39.5177,39.4441,39.4605,20099.0
2018-12-17 14:40:00,48.27,48.39,48.23,48.29,16424.0,39.4686,39.5668,39.4359,39.485,16424.0
2018-12-17 14:45:00,48.29,48.33,48.2,48.22,22001.0,39.485,39.5177,39.4114,39.4277,22001.0
2018-12-17 14:50:00,48.23,48.26,48.07,48.11,29563.0,39.4359,39.4605,39.3051,39.3378,29563.0
2018-12-17 14:55:00,48.12,48.18,48.11,48.15,17744.0,39.346,39.395,39.3378,39.3705,17744.0
2018-12-17 15:00:00,48.15,48.16,48.06,48.07,21174.0,39.3705,39.3787,39.2969,39.3051,21174.0
2018-12-17 15:05:00,48.08,48.2,48.06,48.14,43338.0,39.3133,39.4114,39.2969,39.3623,43338.0
2018-12-17 15:10:00,48.14,48.29,48.11,48.12,48603.0,39.3623,39.485,39.3378,39.346,48603.0
2018-12-17 15:15:00,48.11,48.23,48.11,48.15,44574.0,39.3378,39.4359,39.3378,39.3705,44574.0
2018-12-17 15:20:00,48.16,48.19,47.96,48.0,42637.0,39.3787,39.4032,39.2152,39.2479,42637.0
2018-12-17 15:25:00,48.0,48.03,47.95,48.03,46745.0,39.2479,39.2724,39.207,39.2724,46745.0
2018-12-17 15:30:00,48.04,48.04,47.85,47.91,48650.0,39.2806,39.2806,39.1252,39.1743,48650.0
2018-12-17 15:35:00,47.91,47.96,47.84,47.87,40199.0,39.1743,39.2152,39.117,39.1416,40199.0
2018-12-17 15:40:00,47.87,47.87,47.8,47.81,39573.0,39.1416,39.1416,39.0843,39.0925,39573.0
2018-12-17 15:45:00,47.8,47.88,47.66,47.75,96475.0,39.0843,39.1497,38.9699,39.0434,96475.0
2018-12-17 15:50:00,47.75,47.88,47.74,47.88,75351.0,39.0434,39.1497,39.0353,39.1497,75351.0
2018-12-17 15:55:00,47.88,47.97,47.85,47.94,153430.0,39.1497,39.2233,39.1252,39.1988,153430.0
2018-12-18 09:30:00,48.55,48.63,48.23,48.33,55889.0,39.6976,39.763,39.4359,39.5177,55889.0
2018-12-18 09:35:00,48.32,48.46,48.09,48.36,21986.0,39.5095,39.624,39.3215,39.5422,21986.0
2018-12-18 09:40:00,48.36,48.36,48.16,48.22,20819.0,39.5422,39.5422,39.3787,39.4277,20819.0
2018-12-18 09:45:00,48.23,48.49,48.22,48.39,16291.0,39.4359,39.6485,39.4277,39.5668,16291.0
2018-12-18 09:50:00,48.37,48.39,48.14,48.22,31908.0,39.5504,39.5668,39.3623,39.4277,31908.0
2018-12-18 09:55:00,48.23,48.42,48.17,48.34,46997.0,39.4359,39.5913,39.3869,39.5259,46997.0
2018-12-18 10:00:00,48.36,48.39,48.25,48.36,19777.0,39.5422,39.5668,39.4523,39.5422,19777.0
2018-12-18 10:05:00,48.33,48.33,48.09,48.19,15012.0,39.5177,39.5177,39.3215,39.4032,15012.0
2018-12-18 10:10:00,48.21,48.22,47.91,47.91,26149.0,39.4196,39.4277,39.1743,39.1743,26149.0
2018-12-18 10:15:00,47.93,48.04,47.91,47.97,16616.0,39.1906,39.2806,39.1743,39.2233,16616.0
2018-12-18 10:20:00,47.97,48.02,47.84,48.02,27564.0,39.2233,39.2642,39.117,39.2642,27564.0
2018-12-18 10:25:00,48.01,48.1,47.96,48.1,17338.0,39.256,39.3296,39.2152,39.3296,17338.0
2018-12-18 10:30:00,48.09,48.16,48.05,48.08,14837.0,39.3215,39.3787,39.2887,39.3133,14837.0
2018-12-18 10:35:00,48.06,48.1,47.96,48.04,20592.0,39.2969,39.3296,39.2152,39.2806,20592.0
2018-12-18 10:40:00,48.04,48.06,47.89,47.9,36839.0,39.2806,39.2969,39.1579,39.1661,36839.0
2018-12-18 10:45:00,47.91,47.92,47.79,47.82,22077.0,39.1743,39.1824,39.0762,39.1007,22077.0
2018-12-18 10:50:00,47.81,47.88,47.78,47.85,14325.0,39.0925,39.1497,39.068,39.1252,14325.0
2018-12-18 10:55:00,47.86,47.93,47.77,47.77,37950.0,39.1334,39.1906,39.0598,39.0598,37950.0
2018-12-18 11:00:00,47.78,47.82,47.68,47.73,35378.0,39.068,39.1007,38.9862,39.0271,35378.0
2018-12-18 11:05:00,47.72,47.78,47.69,47.75,23308.0,39.0189,39.068,38.9944,39.0434,23308.0
2018-12-18 11:10:00,47.76,47.89,47.73,47.73,18905.0,39.0516,39.1579,39.0271,39.0271,18905.0
2018-12-18 11:15:00,47.73,47.73,47.62,47.69,25908.0,39.0271,39.0271,38.9371,38.9944,25908.0
2018-12-18 11:20:00,47.68,47.68,47.54,47.55,21109.0,38.9862,38.9862,38.8717,38.8799,21109.0
2018-12-18 11:25:00,47.54,47.6,47.47,47.6,32245.0,38.8717,38.9208,38.8145,38.9208,32245.0
2018-12-18 11:30:00,47.58,47.66,47.58,47.62,19943.0,38.9044,38.9699,38.9044,38.9371,19943.0
2018-12-18 11:35:00,47.63,47.76,47.63,47.69,21086.0,38.9453,39.0516,38.9453,38.9944,21086.0
2018-12-18 11:40:00,47.7,47.7,47.53,47.53,21262.0,39.0026,39.0026,38.8636,38.8636,21262.0
2018-12-18 11:45:00,47.54,47.67,47.51,47.66,11306.0,38.8717,38.978,38.8472,38.9699,11306.0
2018-12-18 11:50:00,47.66,47.67,47.57,47.61,17181.0,38.9699,38.978,38.8963,38.929,17181.0
2018-12-18 11:55:00,47.62,47.64,47.51,47.56,14186.0,38.9371,38.9535,38.8472,38.8881,14186.0
2018-12-18 12:00:00,47.55,47.61,47.53,47.58,10400.0,38.8799,38.929,38.8636,38.9044,10400.0
2018-12-18 12:05:00,47.58,47.73,47.58,47.71,35417.0,38.9044,39.0271,38.9044,39.0107,35417.0
2018-12-18 12:10:00,47.73,47.77,47.65,47.65,14345.0,39.0271,39.0598,38.9617,38.9617,14345.0
2018-12-18 12:15:00,47.65,47.75,47.62,47.75,16877.0,38.9617,39.0434,38.9371,39.0434,16877.0
2018-12-18 12:20:00,47.73,47.78,47.7,47.73,23468.0,39.0271,39.068,39.0026,39.0271,23468.0
2018-12-18 12:25:00,47.72,47.72,47.54,47.57,13902.0,39.0189,39.0189,38.8717,38.8963,13902.0
2018-12-18 12:30:00,47.55,47.59,47.5,47.51,20295.0,38.8799,38.9126,38.839,38.8472,20295.0
2018-12-18 12:35:00,47.5,47.54,47.46,47.47,12979.0,38.839,38.8717,38.8063,38.8145,12979.0
2018-12-18 12:40:00,47.47,47.55,47.41,47.41,15381.0,38.8145,38.8799,38.7654,38.7654,15381.0
2018-12-18 12:45:00,47.41,47.47,47.26,47.26,37676.0,38.7654,38.8145,38.6428,38.6428,37676.0
2018-12-18 12:50:00,47.25,47.28,47.16,47.27,30823.0,38.6346,38.6591,38.561,38.651,30823.0
2018-12-18 12:55:00,47.28,47.34,47.18,47.2,23101.0,38.6591,38.7082,38.5774,38.5937,23101.0
2018-12-18 13:00:00,47.2,47.38,47.18,47.38,30322.0,38.5937,38.7409,38.5774,38.7409,30322.0
2018-12-18 13:05:00,47.38,47.41,47.3,47.35,22192.0,38.7409,38.7654,38.6755,38.7164,22192.0
2018-12-18 13:10:00,47.35,47.41,47.31,47.31,17239.0,38.7164,38.7654,38.6837,38.6837,17239.0
2018-12-18 13:15:00,47.31,47.33,47.26,47.32,22258.0,38.6837,38.7,38.6428,38.6919,22258.0
2018-12-18 13:20:00,47.31,47.33,47.24,47.26,15067.0,38.6837,38.7,38.6264,38.6428,15067.0
2018-12-18 13:25:00,47.27,47.27,47.15,47.18,16522.0,38.651,38.651,38.5528,38.5774,16522.0
2018-12-18 13:30:00,47.17,47.18,47.08,47.13,23145.0,38.5692,38.5774,38.4956,38.5365,23145.0
2018-12-18 13:35:00,47.12,47.16,47.08,47.12,30856.0,38.5283,38.561,38.4956,38.5283,30856.0
2018-12-18 13:40:00,47.12,47.19,47.09,47.12,25164.0,38.5283,38.5856,38.5038,38.5283,25164.0
2018-12-18 13:45:00,47.12,47.22,47.1,47.2,23111.0,38.5283,38.6101,38.512,38.5937,23111.0
2018-12-18 13:50:00,47.2,47.21,47.09,47.12,32436.0,38.5937,38.6019,38.5038,38.5283,32436.0
2018-12-18 13:55:00,47.1,47.11,47.0,47.08,37552.0,38.512,38.5201,38.4302,38.4956,37552.0
2018-12-18 14:00:00,47.1,47.19,47.06,47.16,20430.0,38.512,38.5856,38.4793,38.561,20430.0
2018-12-18 14:05:00,47.15,47.29,47.12,47.29,19811.0,38.5528,38.6673,38.5283,38.6673,19811.0
2018-12-18 14:10:00,47.29,47.32,47.22,47.22,21407.0,38.6673,38.6919,38.6101,38.6101,21407.0
2018-12-18 14:15:00,47.22,47.26,47.16,47.26,24813.0,38.6101,38.6428,38.561,38.6428,24813.0
2018-12-18 14:20:00,47.25,47.29,47.2,47.23,14764.0,38.6346,38.6673,38.5937,38.6183,14764.0
2018-12-18 14:25:00,47.24,47.33,47.23,47.32,18930.0,38.6264,38.7,38.6183,38.6919,18930.0
2018-12-18 14:30:00,47.31,47.31,47.16,47.16,19181.0,38.6837,38.6837,38.561,38.561,19181.0
2018-12-18 14:35:00,47.16,47.25,47.12,47.21,43205.0,38.561,38.6346,38.5283,38.6019,43205.0
2018-12-18 14:40:00,47.24,47.24,46.85,46.93,35761.0,38.6264,38.6264,38.3075,38.373,35761.0
2018-12-18 14:45:00,46.91,46.99,46.86,46.97,70730.0,38.3566,38.422,38.3157,38.4057,70730.0
2018-12-18 14:50:00,46.97,46.98,46.84,46.88,37107.0,38.4057,38.4138,38.2994,38.3321,37107.0
2018-12-18 14:55:00,46.87,46.9,46.6,46.63,41551.0,38.3239,38.3484,38.1031,38.1277,41551.0
2018-12-18 15:00:00,46.61,46.81,46.58,46.73,42524.0,38.1113,38.2748,38.0868,38.2094,42524.0
2018-12-18 15:05:00,46.74,46.78,46.6,46.66,49104.0,38.2176,38.2503,38.1031,38.1522,49104.0
2018-12-18 15:10:00,46.66,46.78,46.62,46.7,42540.0,38.1522,38.2503,38.1195,38.1849,42540.0
2018-12-18 15:15:00,46.71,46.83,46.64,46.79,38560.0,38.1931,38.2912,38.1358,38.2585,38560.0
2018-12-18 15:20:00,46.79,46.81,46.71,46.8,36568.0,38.2585,38.2748,38.1931,38.2667,36568.0
2018-12-18 15:25:00,46.78,46.79,46.64,46.71,39787.0,38.2503,38.2585,38.1358,38.1931,39787.0
2018-12-18 15:30:00,46.72,46.92,46.71,46.89,42230.0,38.2013,38.3648,38.1931,38.3403,42230.0
2018-12-18 15:35:00,46.9,46.92,46.82,46.85,37028.0,38.3484,38.3648,38.283,38.3075,37028.0
2018-12-18 15:40:00,46.85,46.95,46.83,46.91,53573.0,38.3075,38.3893,38.2912,38.3566,53573.0
2018-12-18 15:45:00,46.9,47.22,46.9,47.19,131238.0,38.3484,38.6101,38.3484,38.5856,131238.0
2018-12-18 15:50:00,47.18,47.2,47.15,47.19,122797.0,38.5774,38.5937,38.5528,38.5856,122797.0
2018-12-18 15:55:00,47.2,47.22,47.05,47.05,233702.0,38.5937,38.6101,38.4711,38.4711,233702.0
2018-12-19 09:30:00,47.05,47.06,46.8,46.9,36092.0,38.4711,38.4793,38.2667,38.3484,36092.0
2018-12-19 09:35:00,46.94,46.94,46.34,46.4,52425.0,38.3811,38.3811,37.8905,37.9396,52425.0
2018-12-19 09:40:00,46.4,46.77,46.4,46.66,27243.0,37.9396,38.2421,37.9396,38.1522,27243.0
2018-12-19 09:45:00,46.68,46.79,46.49,46.67,24162.0,38.1685,38.2585,38.0132,38.1604,24162.0
2018-12-19 09:50:00,46.69,46.91,46.65,46.88,29892.0,38.1767,38.3566,38.144,38.3321,29892.0
2018-12-19 09:55:00,46.88,47.1,46.63,46.96,65429.0,38.3321,38.512,38.1277,38.3975,65429.0
2018-12-19 10:00:00,46.97,47.06,46.89,46.96,38341.0,38.4057,38.4793,38.3403,38.3975,38341.0
2018-12-19 10:05:00,46.94,47.06,46.93,47.01,57035.0,38.3811,38.4793,38.373,38.4384,57035.0
2018-12-19 10:10:00,47.01,47.11,46.9,47.06,37069.0,38.4384,38.5201,38.3484,38.4793,37069.0
2018-12-19 10:15:00,47.06,47.16,47.01,47.12,60985.0,38.4793,38.561,38.4384,38.5283,60985.0
2018-12-19 10:20:00,47.11,47.13,47.02,47.05,43777.0,38.5201,38.5365,38.4466,38.4711,43777.0
2018-12-19 10:25:00,47.05,47.19,47.03,47.14,32621.0,38.4711,38.5856,38.4547,38.5447,32621.0
2018-12-19 10:30:00,47.15,47.33,47.13,47.3,31770.0,38.5528,38.7,38.5365,38.6755,31770.0
2018-12-19 10:35:00,47.3,47.31,47.21,47.28,29606.0,38.6755,38.6837,38.6019,38.6591,29606.0
2018-12-19 10:40:00,47.29,47.44,47.29,47.4,33586.0,38.6673,38.79,38.6673,38.7573,33586.0
2018-12-19 10:45:00,47.39,47.46,47.35,47.37,38003.0,38.7491,38.8063,38.7164,38.7327,38003.0
2018-12-19 10:50:00,47.36,47.37,47.3,47.31,19560.0,38.7246,38.7327,38.6755,38.6837,19560.0
2018-12-19 10:55:00,47.3,47.32,47.18,47.23,17447.0,38.6755,38.6919,38.5774,38.6183,17447.0
2018-12-19 11:00:00,47.23,47.28,47.18,47.25,38178.0,38.6183,38.6591,38.5774,38.6346,38178.0
2018-12-19 11:05:00,47.26,47.37,47.25,47.29,20530.0,38.6428,38.7327,38.6346,38.6673,20530.0
2018-12-19 11:10:00,47.29,47.3,47.19,47.24,64070.0,38.6673,38.6755,38.5856,38.6264,64070.0
2018-12-19 11:15:00,47.22,47.22,47.14,47.19,44806.0,38.6101,38.6101,38.5447,38.5856,44806.0
2018-12-19 11:20:00,47.19,47.24,47.12,47.12,29739.0,38.5856,38.6264,38.5283,38.5283,29739.0
2018-12-19 11:25:00,47.11,47.18,47.06,47.17,25394.0,38.5201,38.5774,38.4793,38.5692,25394.0
2018-12-19 11:30:00,47.16,47.16,47.06,47.13,14185.0,38.561,38.561,38.4793,38.5365,14185.0
2018-12-19 11:35:00,47.15,47.19,47.13,47.16,13932.0,38.5528,38.5856,38.5365,38.561,13932.0
2018-12-19 11:40:00,47.18,47.19,47.15,47.16,11464.0,38.5774,38.5856,38.5528,38.561,11464.0
2018-12-19 11:45:00,47.16,47.23,47.14,47.22,34202.0,38.561,38.6183,38.5447,38.6101,34202.0
2018-12-19 11:50:00,47.23,47.35,47.23,47.3,17761.0,38.6183,38.7164,38.6183,38.6755,17761.0
2018-12-19 11:55:00,47.3,47.35,47.23,47.3,14833.0,38.6755,38.7164,38.6183,38.6755,14833.0
2018-12-19 12:00:00,47.3,47.35,47.29,47.29,17897.0,38.6755,38.7164,38.6673,38.6673,17897.0
2018-12-19 12:05:00,47.28,47.44,47.27,47.42,13033.0,38.6591,38.79,38.651,38.7736,13033.0
2018-12-19 12:10:00,47.4,47.41,47.36,47.37,11727.0,38.7573,38.7654,38.7246,38.7327,11727.0
2018-12-19 12:15:00,47.36,47.36,47.29,47.32,27889.0,38.7246,38.7246,38.6673,38.6919,27889.0
2018-12-19 12:20:00,47.32,47.38,47.28,47.38,15706.0,38.6919,38.7409,38.6591,38.7409,15706.0
2018-12-19 12:25:00,47.37,47.45,47.37,47.39,13181.0,38.7327,38.7981,38.7327,38.7491,13181.0
2018-12-19 12:30:00,47.38,47.38,47.28,47.33,24606.0,38.7409,38.7409,38.6591,38.7,24606.0
2018-12-19 12:35:00,47.34,47.41,47.34,47.4,11632.0,38.7082,38.7654,38.7082,38.7573,11632.0
2018-12-19 12:40:00,47.39,47.42,47.32,47.32,13409.0,38.7491,38.7736,38.6919,38.6919,13409.0
2018-12-19 12:45:00,47.32,47.36,47.27,47.29,13700.0,38.6919,38.7246,38.651,38.6673,13700.0
2018-12-19 12:50:00,47.3,47.3,47.19,47.23,19398.0,38.6755,38.6755,38.5856,38.6183,19398.0
2018-12-19 12:55:00,47.25,47.3,47.25,47.29,23222.0,38.6346,38.6755,38.6346,38.6673,23222.0
2018-12-19 13:00:00,47.29,47.33,47.25,47.32,44402.0,38.6673,38.7,38.6346,38.6919,44402.0
2018-12-19 13:05:00,47.33,47.35,47.19,47.2,47227.0,38.7,38.7164,38.5856,38.5937,47227.0
2018-12-19 13:10:00,47.21,47.25,47.17,47.22,14293.0,38.6019,38.6346,38.5692,38.6101,14293.0
2018-12-19 13:15:00,47.21,47.21,47.15,47.21,7705.0,38.6019,38.6019,38.5528,38.6019,7705.0
2018-12-19 13:20:00,47.25,47.25,47.09,47.11,19070.0,38.6346,38.6346,38.5038,38.5201,19070.0
2018-12-19 13:25:00,47.09,47.16,47.09,47.16,11869.0,38.5038,38.561,38.5038,38.561,11869.0
2018-12-19 13:30:00,47.17,47.2,47.01,47.08,16084.0,38.5692,38.5937,38.4384,38.4956,16084.0
2018-12-19 13:35:00,47.09,47.11,47.04,47.06,7350.0,38.5038,38.5201,38.4629,38.4793,7350.0
2018-12-19 13:40:00,47.05,47.18,47.05,47.13,11700.0,38.4711,38.5774,38.4711,38.5365,11700.0
2018-12-19 13:45:00,47.13,47.17,47.1,47.16,17240.0,38.5365,38.5692,38.512,38.561,17240.0
2018-12-19 13:50:00,47.16,47.16,47.07,47.07,12560.0,38.561,38.561,38.4874,38.4874,12560.0
2018-12-19 13:55:00,47.07,47.35,47.07,47.26,37828.0,38.4874,38.7164,38.4874,38.6428,37828.0
2018-12-19 14:00:00,47.37,47.56,46.58,46.69,62852.0,38.7327,38.8881,38.0868,38.1767,62852.0
2018-12-19 14:05:00,46.72,46.9,46.59,46.7,35182.0,38.2013,38.3484,38.095,38.1849,35182.0
2018-12-19 14:10:00,46.72,46.77,46.35,46.6,62353.0,38.2013,38.2421,37.8987,38.1031,62353.0
2018-12-19 14:15:00,46.6,47.0,46.57,46.95,38736.0,38.1031,38.4302,38.0786,38.3893,38736.0
2018-12-19 14:20:00,46.91,47.0,46.73,46.94,34050.0,38.3566,38.4302,38.2094,38.3811,34050.0
2018-12-19 14:25:00,46.94,47.05,46.87,46.99,30843.0,38.3811,38.4711,38.3239,38.422,30843.0
2018-12-19 14:30:00,47.0,47.2,46.87,47.11,29621.0,38.4302,38.5937,38.3239,38.5201,29621.0
2018-12-19 14:35:00,47.03,47.13,46.94,47.05,29712.0,38.4547,38.5365,38.3811,38.4711,29712.0
2018-12-19 14:40:00,47.05,47.05,46.44,46.45,36556.0,38.4711,38.4711,37.9723,37.9805,36556.0
2018-12-19 14:45:00,46.45,46.66,46.45,46.66,27341.0,37.9805,38.1522,37.9805,38.1522,27341.0
2018-12-19 14:50:00,46.6,46.61,46.28,46.35,29367.0,38.1031,38.1113,37.8415,37.8987,29367.0
2018-12-19 14:55:00,46.36,46.36,46.0,46.21,93827.0,37.9069,37.9069,37.6125,37.7842,93827.0
2018-12-19 15:00:00,46.2,46.2,46.0,46.0,53396.0,37.7761,37.7761,37.6125,37.6125,53396.0
2018-12-19 15:05:00,46.0,46.25,45.84,46.16,119278.0,37.6125,37.817,37.4817,37.7434,119278.0
2018-12-19 15:10:00,46.16,46.41,46.0,46.37,42285.0,37.7434,37.9478,37.6125,37.9151,42285.0
2018-12-19 15:15:00,46.38,46.44,46.08,46.17,54406.0,37.9232,37.9723,37.6779,37.7515,54406.0
2018-12-19 15:20:00,46.21,46.35,46.0,46.32,54797.0,37.7842,37.8987,37.6125,37.8742,54797.0
2018-12-19 15:25:00,46.32,46.4,46.02,46.02,47786.0,37.8742,37.9396,37.6289,37.6289,47786.0
2018-12-19 15:30:00,46.0,46.24,45.99,46.22,69979.0,37.6125,37.8088,37.6044,37.7924,69979.0
2018-12-19 15:35:00,46.21,46.23,46.01,46.02,90492.0,37.7842,37.8006,37.6207,37.6289,90492.0
2018-12-19 15:40:00,46.02,46.08,45.89,46.04,73728.0,37.6289,37.6779,37.5226,37.6452,73728.0
2018-12-19 15:45:00,46.04,46.2,45.97,46.19,127002.0,37.6452,37.7761,37.588,37.7679,127002.0
2018-12-19 15:50:00,46.19,46.28,46.12,46.23,107252.0,37.7679,37.8415,37.7107,37.8006,107252.0
2018-12-19 15:55:00,46.22,46.31,46.12,46.12,280637.0,37.7924,37.866,37.7107,37.7107,280637.0
2018-12-20 09:30:00,46.08,46.11,45.82,45.9,41766.0,37.6779,37.7025,37.4654,37.5308,41766.0
2018-12-20 09:35:00,45.92,46.17,45.84,46.16,45339.0,37.5471,37.7515,37.4817,37.7434,45339.0
2018-12-20 09:40:00,46.14,46.15,45.89,46.08,27963.0,37.727,37.7352,37.5226,37.6779,27963.0
2018-12-20 09:45:00,46.08,46.21,45.98,46.04,24028.0,37.6779,37.7842,37.5962,37.6452,24028.0
2018-12-20 09:50:00,46.06,46.24,46.06,46.19,20891.0,37.6616,37.8088,37.6616,37.7679,20891.0
2018-12-20 09:55:00,46.21,46.43,46.17,46.32,22895.0,37.7842,37.9641,37.7515,37.8742,22895.0
2018-12-20 10:00:00,46.38,46.56,46.36,46.48,59563.0,37.9232,38.0704,37.9069,38.005,59563.0
2018-12-20 10:05:00,46.46,46.71,46.42,46.58,42863.0,37.9887,38.1931,37.956,38.0868,42863.0
2018-12-20 10:10:00,46.57,46.57,46.41,46.44,61269.0,38.0786,38.0786,37.9478,37.9723,61269.0
2018-12-20 10:15:00,46.45,46.46,46.12,46.13,22606.0,37.9805,37.9887,37.7107,37.7188,22606.0
2018-12-20 10:20:00,46.11,46.12,45.88,45.9,46786.0,37.7025,37.7107,37.5144,37.5308,46786.0
2018-12-20 10:25:00,45.91,46.03,45.88,45.9,26957.0,37.5389,37.6371,37.5144,37.5308,26957.0
2018-12-20 10:30:00,45.9,46.03,45.88,45.99,52255.0,37.5308,37.6371,37.5144,37.6044,52255.0
2018-12-20 10:35:00,46.0,46.13,45.95,46.08,115297.0,37.6125,37.7188,37.5717,37.6779,115297.0
2018-12-20 10:40:00,46.09,46.23,46.0,46.16,24743.0,37.6861,37.8006,37.6125,37.7434,24743.0
2018-12-20 10:45:00,46.15,46.17,46.01,46.03,26948.0,37.7352,37.7515,37.6207,37.6371,26948.0
2018-12-20 10:50:00,46.02,46.08,45.96,46.06,25692.0,37.6289,37.6779,37.5798,37.6616,25692.0
2018-12-20 10:55:00,46.07,46.2,46.03,46.15,27801.0,37.6698,37.7761,37.6371,37.7352,27801.0
2018-12-20 11:00:00,46.13,46.14,46.0,46.08,45476.0,37.7188,37.727,37.6125,37.6779,45476.0
2018-12-20 11:05:00,46.08,46.11,45.83,45.86,28908.0,37.6779,37.7025,37.4735,37.4981,28908.0
2018-12-20 11:10:00,45.85,45.96,45.82,45.94,44360.0,37.4899,37.5798,37.4654,37.5635,44360.0
2018-12-20 11:15:00,45.94,46.0,45.9,45.94,19111.0,37.5635,37.6125,37.5308,37.5635,19111.0
2018-12-20 11:20:00,45.93,45.93,45.78,45.8,26977.0,37.5553,37.5553,37.4326,37.449,26977.0
2018-12-20 11:25:00,45.8,45.83,45.61,45.68,26774.0,37.449,37.4735,37.2936,37.3509,26774.0
2018-12-20 11:30:00,45.68,45.71,45.55,45.59,18639.0,37.3509,37.3754,37.2446,37.2773,18639.0
2018-12-20 11:35:00,45.58,45.6,45.48,45.5,28934.0,37.2691,37.2855,37.1873,37.2037,28934.0
2018-12-20 11:40:00,45.5,45.62,45.44,45.47,22097.0,37.2037,37.3018,37.1546,37.1792,22097.0
2018-12-20 11:45:00,45.48,45.52,45.36,45.38,42947.0,37.1873,37.2201,37.0892,37.1056,42947.0
2018-12-20 11:50:00,45.38,45.43,45.2,45.37,34632.0,37.1056,37.1465,36.9584,37.0974,34632.0
2018-12-20 11:55:00,45.36,45.56,45.2,45.27,27152.0,37.0892,37.2528,36.9584,37.0156,27152.0
2018-12-20 12:00:00,45.27,45.36,45.17,45.26,26495.0,37.0156,37.0892,36.9339,37.0075,26495.0
2018-12-20 12:05:00,45.25,45.28,45.12,45.19,21402.0,36.9993,37.0238,36.893,36.9502,21402.0
2018-12-20 12:10:00,45.19,45.24,45.05,45.08,30521.0,36.9502,36.9911,36.8358,36.8603,30521.0
2018-12-20 12:15:00,45.08,45.31,45.03,45.26,43098.0,36.8603,37.0483,36.8194,37.0075,43098.0
2018-12-20 12:20:00,45.27,45.31,45.19,45.29,35058.0,37.0156,37.0483,36.9502,37.032,35058.0
2018-12-20 12:25:00,45.3,45.42,45.29,45.4,35980.0,37.0402,37.1383,37.032,37.1219,35980.0
2018-12-20 12:30:00,45.4,45.44,45.26,45.32,34420.0,37.1219,37.1546,37.0075,37.0565,34420.0
2018-12-20 12:35:00,45.3,45.39,45.18,45.18,22315.0,37.0402,37.1138,36.942,36.942,22315.0
2018-12-20 12:40:00,45.16,45.26,45.09,45.16,30134.0,36.9257,37.0075,36.8685,36.9257,30134.0
2018-12-20 12:45:00,45.15,45.23,45.11,45.16,54341.0,36.9175,36.9829,36.8848,36.9257,54341.0
2018-12-20 12:50:00,45.18,45.19,45.03,45.05,22157.0,36.942,36.9502,36.8194,36.8358,22157.0
2018-12-20 12:55:00,45.03,45.16,44.91,45.14,38369.0,36.8194,36.9257,36.7213,36.9093,38369.0
2018-12-20 13:00:00,45.16,45.16,45.01,45.08,20952.0,36.9257,36.9257,36.803,36.8603,20952.0
2018-12-20 13:05:00,45.06,45.17,44.98,45.0,34656.0,36.8439,36.9339,36.7785,36.7949,34656.0
2018-12-20 13:10:00,44.98,45.2,44.98,45.16,21733.0,36.7785,36.9584,36.7785,36.9257,21733.0
2018-12-20 13:15:00,45.15,45.28,45.13,45.18,25877.0,36.9175,37.0238,36.9012,36.942,25877.0
2018-12-20 13:20:00,45.18,45.26,45.08,45.16,48935.0,36.942,37.0075,36.8603,36.9257,48935.0
2018-12-20 13:25:00,45.18,45.24,45.11,45.16,24138.0,36.942,36.9911,36.8848,36.9257,24138.0
2018-12-20 13:30:00,45.15,45.16,45.0,45.04,63348.0,36.9175,36.9257,36.7949,36.8276,63348.0
2018-12-20 13:35:00,45.02,45.07,44.96,45.04,28853.0,36.8112,36.8521,36.7622,36.8276,28853.0
2018-12-20 13:40:00,45.04,45.08,44.91,45.06,35351.0,36.8276,36.8603,36.7213,36.8439,35351.0
2018-12-20 13:45:00,45.03,45.15,44.97,45.11,26290.0,36.8194,36.9175,36.7703,36.8848,26290.0
2018-12-20 13:50:00,45.13,45.14,44.99,44.99,23685.0,36.9012,36.9093,36.7867,36.7867,23685.0
2018-12-20 13:55:00,44.99,45.03,44.94,45.01,24720.0,36.7867,36.8194,36.7458,36.803,24720.0
2018-12-20 14:00:00,45.0,45.03,44.67,44.79,42563.0,36.7949,36.8194,36.525,36.6232,42563.0
2018-12-20 14:05:00,44.8,44.89,44.74,44.8,35129.0,36.6313,36.7049,36.5823,36.6313,35129.0
2018-12-20 14:10:00,44.8,44.81,44.62,44.76,33707.0,36.6313,36.6395,36.4842,36.5986,33707.0
2018-12-20 14:15:00,44.77,44.8,44.6,44.62,33076.0,36.6068,36.6313,36.4678,36.4842,33076.0
2018-12-20 14:20:00,44.63,44.9,44.63,44.83,28951.0,36.4923,36.7131,36.4923,36.6559,28951.0
2018-12-20 14:25:00,44.85,44.99,44.78,44.97,43832.0,36.6722,36.7867,36.615,36.7703,43832.0
2018-12-20 14:30:00,44.97,45.04,44.89,45.04,44744.0,36.7703,36.8276,36.7049,36.8276,44744.0
2018-12-20 14:35:00,45.03,45.14,44.94,44.96,70074.0,36.8194,36.9093,36.7458,36.7622,70074.0
2018-12-20 14:40:00,44.96,45.22,44.93,45.19,76473.0,36.7622,36.9748,36.7376,36.9502,76473.0
2018-12-20 14:45:00,45.19,45.43,45.17,45.42,48721.0,36.9502,37.1465,36.9339,37.1383,48721.0
2018-12-20 14:50:00,45.41,45.42,45.19,45.21,46890.0,37.1301,37.1383,36.9502,36.9666,46890.0
2018-12-20 14:55:00,45.21,45.24,45.03,45.23,178847.0,36.9666,36.9911,36.8194,36.9829,178847.0
2018-12-20 15:00:00,45.23,45.24,45.01,45.01,56220.0,36.9829,36.9911,36.803,36.803,56220.0
2018-12-20 15:05:00,45.04,45.3,44.95,45.28,64593.0,36.8276,37.0402,36.754,37.0238,64593.0
2018-12-20 15:10:00,45.26,45.45,45.22,45.37,46334.0,37.0075,37.1628,36.9748,37.0974,46334.0
2018-12-20 15:15:00,45.4,45.41,45.26,45.32,41200.0,37.1219,37.1301,37.0075,37.0565,41200.0
2018-12-20 15:20:00,45.3,45.59,45.28,45.54,51034.0,37.0402,37.2773,37.0238,37.2364,51034.0
2018-12-20 15:25:00,45.54,45.59,45.4,45.42,87473.0,37.2364,37.2773,37.1219,37.1383,87473.0
2018-12-20 15:30:00,45.43,45.63,45.43,45.6,103999.0,37.1465,37.31,37.1465,37.2855,103999.0
2018-12-20 15:35:00,45.61,45.7,45.54,45.64,78161.0,37.2936,37.3672,37.2364,37.3182,78161.0
2018-12-20 15:40:00,45.63,45.7,45.32,45.34,104788.0,37.31,37.3672,37.0565,37.0729,104788.0
2018-12-20 15:45:00,45.33,45.39,45.26,45.29,160700.0,37.0647,37.1138,37.0075,37.032,160700.0
2018-12-20 15:50:00,45.28,45.33,45.15,45.18,134382.0,37.0238,37.0647,36.9175,36.942,134382.0
2018-12-20 15:55:00,45.18,45.34,45.15,45.31,157572.0,36.942,37.0729,36.9175,37.0483,157572.0
2018-12-21 09:30:00,45.3,45.48,45.29,45.4,422457.0,37.0402,37.1873,37.032,37.1219,422457.0
2018-12-21 09:35:00,45.42,45.62,45.36,45.44,29291.0,37.1383,37.3018,37.0892,37.1546,29291.0
2018-12-21 09:40:00,45.5,45.62,45.3,45.62,35549.0,37.2037,37.3018,37.0402,37.3018,35549.0
2018-12-21 09:45:00,45.59,45.76,45.47,45.54,21841.0,37.2773,37.4163,37.1792,37.2364,21841.0
2018-12-21 09:50:00,45.5,45.61,45.45,45.57,30198.0,37.2037,37.2936,37.1628,37.2609,30198.0
2018-12-21 09:55:00,45.58,45.76,45.57,45.74,15191.0,37.2691,37.4163,37.2609,37.3999,15191.0
2018-12-21 10:00:00,45.71,45.76,45.58,45.61,33651.0,37.3754,37.4163,37.2691,37.2936,33651.0
2018-12-21 10:05:00,45.62,45.72,45.59,45.71,53344.0,37.3018,37.3836,37.2773,37.3754,53344.0
2018-12-21 10:10:00,45.73,46.03,45.7,45.98,54560.0,37.3918,37.6371,37.3672,37.5962,54560.0
2018-12-21 10:15:00,45.99,46.29,45.97,46.17,41160.0,37.6044,37.8497,37.588,37.7515,41160.0
2018-12-21 10:20:00,46.18,46.21,45.95,45.96,43485.0,37.7597,37.7842,37.5717,37.5798,43485.0
2018-12-21 10:25:00,45.95,45.97,45.7,45.7,14506.0,37.5717,37.588,37.3672,37.3672,14506.0
2018-12-21 10:30:00,45.71,45.82,45.69,45.74,26685.0,37.3754,37.4654,37.3591,37.3999,26685.0
2018-12-21 10:35:00,45.74,45.87,45.72,45.82,19762.0,37.3999,37.5062,37.3836,37.4654,19762.0
2018-12-21 10:40:00,45.81,45.89,45.73,45.79,25640.0,37.4572,37.5226,37.3918,37.4408,25640.0
2018-12-21 10:45:00,45.8,45.91,45.79,45.81,17801.0,37.449,37.5389,37.4408,37.4572,17801.0
2018-12-21 10:50:00,45.81,45.82,45.64,45.72,28451.0,37.4572,37.4654,37.3182,37.3836,28451.0
2018-12-21 10:55:00,45.7,45.86,45.68,45.83,22625.0,37.3672,37.4981,37.3509,37.4735,22625.0
2018-12-21 11:00:00,45.84,45.84,45.64,45.65,35225.0,37.4817,37.4817,37.3182,37.3264,35225.0
2018-12-21 11:05:00,45.63,45.67,45.32,45.36,37316.0,37.31,37.3427,37.0565,37.0892,37316.0
2018-12-21 11:10:00,45.34,45.47,45.34,45.39,28276.0,37.0729,37.1792,37.0729,37.1138,28276.0
2018-12-21 11:15:00,45.4,45.49,45.37,45.48,19458.0,37.1219,37.1955,37.0974,37.1873,19458.0
2018-12-21 11:20:00,45.48,45.62,45.47,45.59,28334.0,37.1873,37.3018,37.1792,37.2773,28334.0
2018-12-21 11:25:00,45.59,45.74,45.5,45.74,31732.0,37.2773,37.3999,37.2037,37.3999,31732.0
2018-12-21 11:30:00,45.77,45.81,45.68,45.75,23455.0,37.4245,37.4572,37.3509,37.4081,23455.0
2018-12-21 11:35:00,45.75,45.82,45.7,45.7,26985.0,37.4081,37.4654,37.3672,37.3672,26985.0
2018-12-21 11:40:00,45.71,45.71,45.58,45.62,21178.0,37.3754,37.3754,37.2691,37.3018,21178.0
2018-12-21 11:45:00,45.62,45.72,45.51,45.53,16473.0,37.3018,37.3836,37.2119,37.2282,16473.0
2018-12-21 11:50:00,45.55,45.73,45.54,45.63,18587.0,37.2446,37.3918,37.2364,37.31,18587.0
2018-12-21 11:55:00,45.65,45.67,45.53,45.57,19575.0,37.3264,37.3427,37.2282,37.2609,19575.0
2018-12-21 12:00:00,45.56,45.57,45.45,45.54,21410.0,37.2528,37.2609,37.1628,37.2364,21410.0
2018-12-21 12:05:00,45.54,45.56,45.43,45.49,32824.0,37.2364,37.2528,37.1465,37.1955,32824.0
2018-12-21 12:10:00,45.48,45.49,45.25,45.3,58565.0,37.1873,37.1955,36.9993,37.0402,58565.0
2018-12-21 12:15:00,45.29,45.35,45.18,45.19,21118.0,37.032,37.0811,36.942,36.9502,21118.0
2018-12-21 12:20:00,45.19,45.35,45.15,45.34,22932.0,36.9502,37.0811,36.9175,37.0729,22932.0
2018-12-21 12:25:00,45.35,45.35,45.2,45.2,25653.0,37.0811,37.0811,36.9584,36.9584,25653.0
2018-12-21 12:30:00,45.19,45.28,45.04,45.23,32289.0,36.9502,37.0238,36.8276,36.9829,32289.0
2018-12-21 12:35:00,45.22,45.34,45.18,45.33,96932.0,36.9748,37.0729,36.942,37.0647,96932.0
2018-12-21 12:40:00,45.34,45.34,45.15,45.19,15238.0,37.0729,37.0729,36.9175,36.9502,15238.0
2018-12-21 12:45:00,45.19,45.3,45.14,45.15,44449.0,36.9502,37.0402,36.9093,36.9175,44449.0
2018-12-21 12:50:00,45.16,45.17,44.77,44.77,44184.0,36.9257,36.9339,36.6068,36.6068,44184.0
2018-12-21 12:55:00,44.78,44.89,44.72,44.84,22675.0,36.615,36.7049,36.5659,36.664,22675.0
2018-12-21 13:00:00,44.85,44.92,44.81,44.84,15988.0,36.6722,36.7295,36.6395,36.664,15988.0
2018-12-21 13:05:00,44.83,44.84,44.71,44.84,20643.0,36.6559,36.664,36.5577,36.664,20643.0
2018-12-21 13:10:00,44.83,44.91,44.74,44.85,18961.0,36.6559,36.7213,36.5823,36.6722,18961.0
2018-12-21 13:15:00,44.83,44.89,44.77,44.78,21833.0,36.6559,36.7049,36.6068,36.615,21833.0
2018-12-21 13:20:00,44.8,45.0,44.76,44.93,24117.0,36.6313,36.7949,36.5986,36.7376,24117.0
2018-12-21 13:25:00,44.96,45.03,44.87,44.91,16537.0,36.7622,36.8194,36.6886,36.7213,16537.0
2018-12-21 13:30:00,44.9,45.06,44.88,45.05,18818.0,36.7131,36.8439,36.6968,36.8358,18818.0
2018-12-21 13:35:00,45.05,45.08,44.95,44.97,17082.0,36.8358,36.8603,36.754,36.7703,17082.0
2018-12-21 13:40:00,44.99,45.15,44.96,45.12,21632.0,36.7867,36.9175,36.7622,36.893,21632.0
2018-12-21 13:45:00,45.11,45.11,44.94,44.96,28430.0,36.8848,36.8848,36.7458,36.7622,28430.0
2018-12-21 13:50:00,44.96,45.01,44.79,44.81,30028.0,36.7622,36.803,36.6232,36.6395,30028.0
2018-12-21 13:55:00,44.81,44.84,44.72,44.79,23861.0,36.6395,36.664,36.5659,36.6232,23861.0
2018-12-21 14:00:00,44.79,44.87,44.67,44.76,18205.0,36.6232,36.6886,36.525,36.5986,18205.0
2018-12-21 14:05:00,44.75,44.84,44.73,44.8,15426.0,36.5905,36.664,36.5741,36.6313,15426.0
2018-12-21 14:10:00,44.79,44.85,44.66,44.72,27431.0,36.6232,36.6722,36.5169,36.5659,27431.0
2018-12-21 14:15:00,44.76,44.89,44.71,44.89,18887.0,36.5986,36.7049,36.5577,36.7049,18887.0
2018-12-21 14:20:00,44.89,44.91,44.79,44.82,39001.0,36.7049,36.7213,36.6232,36.6477,39001.0
2018-12-21 14:25:00,44.81,44.81,44.61,44.67,20933.0,36.6395,36.6395,36.476,36.525,20933.0
2018-12-21 14:30:00,44.68,44.77,44.67,44.67,13783.0,36.5332,36.6068,36.525,36.525,13783.0
2018-12-21 14:35:00,44.7,44.78,44.7,44.74,14116.0,36.5496,36.615,36.5496,36.5823,14116.0
2018-12-21 14:40:00,44.74,44.78,44.5,44.6,63498.0,36.5823,36.615,36.386,36.4678,63498.0
2018-12-21 14:45:00,44.6,44.7,44.58,44.66,20572.0,36.4678,36.5496,36.4515,36.5169,20572.0
2018-12-21 14:50:00,44.68,44.86,44.67,44.7,20361.0,36.5332,36.6804,36.525,36.5496,20361.0
2018-12-21 14:55:00,44.71,44.8,44.62,44.77,37743.0,36.5577,36.6313,36.4842,36.6068,37743.0
2018-12-21 15:00:00,44.77,44.81,44.7,44.73,26160.0,36.6068,36.6395,36.5496,36.5741,26160.0
2018-12-21 15:05:00,44.72,44.75,44.61,44.65,27268.0,36.5659,36.5905,36.476,36.5087,27268.0
2018-12-21 15:10:00,44.66,44.66,44.46,44.47,26087.0,36.5169,36.5169,36.3533,36.3615,26087.0
2018-12-21 15:15:00,44.47,44.49,44.28,44.32,44065.0,36.3615,36.3779,36.2062,36.2389,44065.0
2018-12-21 15:20:00,44.32,44.4,44.25,44.31,47903.0,36.2389,36.3043,36.1816,36.2307,47903.0
2018-12-21 15:25:00,44.3,44.33,44.19,44.2,36998.0,36.2225,36.247,36.1326,36.1407,36998.0
2018-12-21 15:30:00,44.21,44.3,44.16,44.22,48614.0,36.1489,36.2225,36.108,36.1571,48614.0
2018-12-21 15:35:00,44.2,44.27,44.15,44.23,79276.0,36.1407,36.198,36.0999,36.1653,79276.0
2018-12-21 15:40:00,44.22,44.4,44.21,44.36,60831.0,36.1571,36.3043,36.1489,36.2716,60831.0
2018-12-21 15:45:00,44.36,44.55,44.36,44.4,74943.0,36.2716,36.4269,36.2716,36.3043,74943.0
2018-12-21 15:50:00,44.4,44.46,44.29,44.39,70866.0,36.3043,36.3533,36.2143,36.2961,70866.0
2018-12-21 15:55:00,44.39,44.46,44.34,44.4,166246.0,36.2961,36.3533,36.2552,36.3043,166246.0
2018-12-24 09:30:00,44.33,44.39,43.83,44.04,57803.0,36.247,36.2961,35.8382,36.0099,57803.0
2018-12-24 09:35:00,43.96,44.13,43.81,44.07,7678.0,35.9445,36.0835,35.8219,36.0344,7678.0
2018-12-24 09:40:00,44.01,44.06,43.71,43.71,10646.0,35.9854,36.0263,35.7401,35.7401,10646.0
2018-12-24 09:45:00,43.68,43.79,43.6,43.75,16560.0,35.7156,35.8055,35.6501,35.7728,16560.0
2018-12-24 09:50:00,43.75,43.77,43.48,43.54,19458.0,35.7728,35.7891,35.552,35.6011,19458.0
2018-12-24 09:55:00,43.55,43.68,43.42,43.64,32905.0,35.6093,35.7156,35.503,35.6828,32905.0
2018-12-24 10:00:00,43.59,43.7,43.5,43.5,22419.0,35.642,35.7319,35.5684,35.5684,22419.0
2018-12-24 10:05:00,43.5,43.53,43.16,43.16,45971.0,35.5684,35.5929,35.2904,35.2904,45971.0
2018-12-24 10:10:00,43.15,43.53,43.11,43.51,35034.0,35.2822,35.5929,35.2495,35.5766,35034.0
2018-12-24 10:15:00,43.51,43.58,43.36,43.42,38961.0,35.5766,35.6338,35.4539,35.503,38961.0
2018-12-24 10:20:00,43.43,43.51,43.36,43.47,40541.0,35.5111,35.5766,35.4539,35.5438,40541.0
2018-12-24 10:25:00,43.48,43.58,43.42,43.51,26400.0,35.552,35.6338,35.503,35.5766,26400.0
2018-12-24 10:30:00,43.53,43.72,43.53,43.63,27226.0,35.5929,35.7483,35.5929,35.6747,27226.0
2018-12-24 10:35:00,43.63,43.82,43.6,43.78,24172.0,35.6747,35.83,35.6501,35.7973,24172.0
2018-12-24 10:40:00,43.79,44.05,43.79,43.87,29488.0,35.8055,36.0181,35.8055,35.8709,29488.0
2018-12-24 10:45:00,43.88,43.9,43.75,43.87,32828.0,35.8791,35.8954,35.7728,35.8709,32828.0
2018-12-24 10:50:00,43.86,43.86,43.75,43.78,19956.0,35.8627,35.8627,35.7728,35.7973,19956.0
2018-12-24 10:55:00,43.78,43.78,43.61,43.67,31392.0,35.7973,35.7973,35.6583,35.7074,31392.0
2018-12-24 11:00:00,43.67,43.8,43.45,43.48,58397.0,35.7074,35.8137,35.5275,35.552,58397.0
2018-12-24 11:05:00,43.48,43.58,43.45,43.51,28176.0,35.552,35.6338,35.5275,35.5766,28176.0
2018-12-24 11:10:00,43.5,43.66,43.43,43.65,22910.0,35.5684,35.6992,35.5111,35.691,22910.0
2018-12-24 11:15:00,43.65,43.66,43.48,43.56,22740.0,35.691,35.6992,35.552,35.6174,22740.0
2018-12-24 11:20:00,43.56,43.66,43.52,43.53,24179.0,35.6174,35.6992,35.5847,35.5929,24179.0
2018-12-24 11:25:00,43.52,43.59,43.48,43.52,24489.0,35.5847,35.642,35.552,35.5847,24489.0
2018-12-24 11:30:00,43.51,43.63,43.49,43.57,25396.0,35.5766,35.6747,35.5602,35.6256,25396.0
2018-12-24 11:35:00,43.57,43.57,43.45,43.52,27619.0,35.6256,35.6256,35.5275,35.5847,27619.0
2018-12-24 11:40:00,43.54,43.66,43.5,43.56,23283.0,35.6011,35.6992,35.5684,35.6174,23283.0
2018-12-24 11:45:00,43.54,43.55,43.32,43.37,22725.0,35.6011,35.6093,35.4212,35.4621,22725.0
2018-12-24 11:50:00,43.35,43.49,43.26,43.47,35605.0,35.4457,35.5602,35.3721,35.5438,35605.0
2018-12-24 11:55:00,43.46,43.57,43.35,43.37,35423.0,35.5357,35.6256,35.4457,35.4621,35423.0
2018-12-24 12:00:00,43.37,43.51,43.37,43.48,22807.0,35.4621,35.5766,35.4621,35.552,22807.0
2018-12-24 12:05:00,43.46,43.46,43.37,43.37,30353.0,35.5357,35.5357,35.4621,35.4621,30353.0
2018-12-24 12:10:00,43.36,43.4,43.29,43.35,39130.0,35.4539,35.4866,35.3967,35.4457,39130.0
2018-12-24 12:15:00,43.35,43.39,43.25,43.28,32170.0,35.4457,35.4784,35.364,35.3885,32170.0
2018-12-24 12:20:00,43.25,43.29,43.14,43.27,54721.0,35.364,35.3967,35.274,35.3803,54721.0
2018-12-24 12:25:00,43.27,43.47,43.26,43.38,37541.0,35.3803,35.5438,35.3721,35.4703,37541.0
2018-12-24 12:30:00,43.39,43.48,43.26,43.35,44039.0,35.4784,35.552,35.3721,35.4457,44039.0
2018-12-24 12:35:00,43.34,43.4,43.27,43.32,33069.0,35.4375,35.4866,35.3803,35.4212,33069.0
2018-12-24 12:40:00,43.3,43.33,43.24,43.31,35904.0,35.4048,35.4294,35.3558,35.413,35904.0
2018-12-24 12:45:00,43.3,43.32,43.19,43.24,48947.0,35.4048,35.4212,35.3149,35.3558,48947.0
2018-12-24 12:50:00,43.25,43.26,43.04,43.14,96213.0,35.364,35.3721,35.1922,35.274,96213.0
2018-12-24 12:55:00,43.13,43.14,42.9,42.98,180700.0,35.2658,35.274,35.0778,35.1432,180700.0
2018-12-26 09:30:00,43.11,43.69,42.97,43.07,45288.0,35.2495,35.7237,35.135,35.2168,45288.0
2018-12-26 09:35:00,43.05,43.19,42.87,43.13,17871.0,35.2004,35.3149,35.0532,35.2658,17871.0
2018-12-26 09:40:00,43.13,43.16,43.02,43.07,56053.0,35.2658,35.2904,35.1759,35.2168,56053.0
2018-12-26 09:45:00,43.08,43.18,42.99,43.16,45598.0,35.225,35.3067,35.1514,35.2904,45598.0
2018-12-26 09:50:00,43.15,43.17,42.88,42.93,93510.0,35.2822,35.2985,35.0614,35.1023,93510.0
2018-12-26 09:55:00,42.91,42.95,42.58,42.59,34949.0,35.086,35.1187,34.8161,34.8243,34949.0
2018-12-26 10:00:00,42.6,42.73,42.49,42.5,38712.0,34.8325,34.9388,34.7425,34.7507,38712.0
2018-12-26 10:05:00,42.48,42.5,42.32,42.48,39077.0,34.7344,34.7507,34.6035,34.7344,39077.0
2018-12-26 10:10:00,42.48,42.5,42.23,42.26,38577.0,34.7344,34.7507,34.5299,34.5545,38577.0
2018-12-26 10:15:00,42.26,42.34,42.18,42.19,41331.0,34.5545,34.6199,34.4891,34.4972,41331.0
2018-12-26 10:20:00,42.18,42.49,42.17,42.43,36925.0,34.4891,34.7425,34.4809,34.6935,36925.0
2018-12-26 10:25:00,42.44,42.52,42.38,42.38,27063.0,34.7017,34.7671,34.6526,34.6526,27063.0
2018-12-26 10:30:00,42.39,42.46,42.33,42.39,18391.0,34.6608,34.718,34.6117,34.6608,18391.0
2018-12-26 10:35:00,42.38,42.4,42.28,42.37,18684.0,34.6526,34.6689,34.5708,34.6444,18684.0
2018-12-26 10:40:00,42.38,42.38,42.29,42.3,28079.0,34.6526,34.6526,34.579,34.5872,28079.0
2018-12-26 10:45:00,42.3,42.54,42.29,42.54,16417.0,34.5872,34.7834,34.579,34.7834,16417.0
2018-12-26 10:50:00,42.55,42.7,42.39,42.42,14230.0,34.7916,34.9142,34.6608,34.6853,14230.0
2018-12-26 10:55:00,42.38,42.6,42.38,42.53,15097.0,34.6526,34.8325,34.6526,34.7752,15097.0
2018-12-26 11:00:00,42.56,42.7,42.5,42.68,15179.0,34.7998,34.9142,34.7507,34.8979,15179.0
2018-12-26 11:05:00,42.69,42.77,42.59,42.71,25439.0,34.9061,34.9715,34.8243,34.9224,25439.0
2018-12-26 11:10:00,42.71,42.8,42.7,42.73,23933.0,34.9224,34.996,34.9142,34.9388,23933.0
2018-12-26 11:15:00,42.72,42.94,42.72,42.88,21656.0,34.9306,35.1105,34.9306,35.0614,21656.0
2018-12-26 11:20:00,42.88,42.91,42.81,42.85,15395.0,35.0614,35.086,35.0042,35.0369,15395.0
2018-12-26 11:25:00,42.85,42.96,42.84,42.92,26768.0,35.0369,35.1268,35.0287,35.0941,26768.0
2018-12-26 11:30:00,42.93,42.93,42.73,42.75,38683.0,35.1023,35.1023,34.9388,34.9551,38683.0
2018-12-26 11:35:00,42.75,42.91,42.68,42.9,22391.0,34.9551,35.086,34.8979,35.0778,22391.0
2018-12-26 11:40:00,42.9,43.0,42.87,42.94,19014.0,35.0778,35.1595,35.0532,35.1105,19014.0
2018-12-26 11:45:00,42.93,42.95,42.87,42.9,33131.0,35.1023,35.1187,35.0532,35.0778,33131.0
2018-12-26 11:50:00,42.9,42.93,42.79,42.92,26832.0,35.0778,35.1023,34.9878,35.0941,26832.0
2018-12-26 11:55:00,42.92,43.02,42.9,43.02,35472.0,35.0941,35.1759,35.0778,35.1759,35472.0
2018-12-26 12:00:00,43.01,43.09,42.98,43.02,34197.0,35.1677,35.2331,35.1432,35.1759,34197.0
2018-12-26 12:05:00,43.03,43.22,43.02,43.22,33229.0,35.1841,35.3394,35.1759,35.3394,33229.0
2018-12-26 12:10:00,43.21,43.43,43.19,43.4,31895.0,35.3313,35.5111,35.3149,35.4866,31895.0
2018-12-26 12:15:00,43.39,43.4,43.16,43.18,31061.0,35.4784,35.4866,35.2904,35.3067,31061.0
2018-12-26 12:20:00,43.2,43.26,43.13,43.25,46660.0,35.3231,35.3721,35.2658,35.364,46660.0
2018-12-26 12:25:00,43.27,43.41,43.26,43.3,22010.0,35.3803,35.4948,35.3721,35.4048,22010.0
2018-12-26 12:30:00,43.3,43.46,43.27,43.42,20812.0,35.4048,35.5357,35.3803,35.503,20812.0
2018-12-26 12:35:00,43.42,43.55,43.42,43.49,18912.0,35.503,35.6093,35.503,35.5602,18912.0
2018-12-26 12:40:00,43.5,43.55,43.41,43.54,17114.0,35.5684,35.6093,35.4948,35.6011,17114.0
2018-12-26 12:45:00,43.53,43.59,43.4,43.42,20032.0,35.5929,35.642,35.4866,35.503,20032.0
2018-12-26 12:50:00,43.42,43.49,43.39,43.45,14433.0,35.503,35.5602,35.4784,35.5275,14433.0
2018-12-26 12:55:00,43.44,43.51,43.4,43.43,15765.0,35.5193,35.5766,35.4866,35.5111,15765.0
2018-12-26 13:00:00,43.44,43.47,43.35,43.36,20233.0,35.5193,35.5438,35.4457,35.4539,20233.0
2018-12-26 13:05:00,43.34,43.35,43.27,43.33,20632.0,35.4375,35.4457,35.3803,35.4294,20632.0
2018-12-26 13:10:00,43.33,43.35,43.12,43.15,28778.0,35.4294,35.4457,35.2577,35.2822,28778.0
2018-12-26 13:15:00,43.12,43.14,42.96,43.01,31217.0,35.2577,35.274,35.1268,35.1677,31217.0
2018-12-26 13:20:00,43.03,43.21,42.99,43.15,20404.0,35.1841,35.3313,35.1514,35.2822,20404.0
2018-12-26 13:25:00,43.13,43.24,43.12,43.2,14137.0,35.2658,35.3558,35.2577,35.3231,14137.0
2018-12-26 13:30:00,43.21,43.29,43.21,43.27,9056.0,35.3313,35.3967,35.3313,35.3803,9056.0
2018-12-26 13:35:00,43.26,43.36,43.21,43.36,14298.0,35.3721,35.4539,35.3313,35.4539,14298.0
2018-12-26 13:40:00,43.38,43.41,43.33,43.35,19724.0,35.4703,35.4948,35.4294,35.4457,19724.0
2018-12-26 13:45:00,43.35,43.48,43.35,43.42,36841.0,35.4457,35.552,35.4457,35.503,36841.0
2018-12-26 13:50:00,43.43,43.55,43.43,43.53,44162.0,35.5111,35.6093,35.5111,35.5929,44162.0
2018-12-26 13:55:00,43.53,43.6,43.51,43.59,34652.0,35.5929,35.6501,35.5766,35.642,34652.0
2018-12-26 14:00:00,43.59,43.61,43.5,43.51,24565.0,35.642,35.6583,35.5684,35.5766,24565.0
2018-12-26 14:05:00,43.5,43.5,43.43,43.45,23435.0,35.5684,35.5684,35.5111,35.5275,23435.0
2018-12-26 14:10:00,43.45,43.54,43.44,43.48,23256.0,35.5275,35.6011,35.5193,35.552,23256.0
2018-12-26 14:15:00,43.48,43.54,43.31,43.34,34544.0,35.552,35.6011,35.413,35.4375,34544.0
2018-12-26 14:20:00,43.35,43.39,43.29,43.39,21099.0,35.4457,35.4784,35.3967,35.4784,21099.0
2018-12-26 14:25:00,43.4,43.4,43.27,43.33,26001.0,35.4866,35.4866,35.3803,35.4294,26001.0
2018-12-26 14:30:00,43.32,43.47,43.32,43.44,32531.0,35.4212,35.5438,35.4212,35.5193,32531.0
2018-12-26 14:35:00,43.44,43.49,43.41,43.47,22980.0,35.5193,35.5602,35.4948,35.5438,22980.0
2018-12-26 14:40:00,43.48,43.49,43.37,43.42,32138.0,35.552,35.5602,35.4621,35.503,32138.0
2018-12-26 14:45:00,43.42,43.44,43.29,43.29,38225.0,35.503,35.5193,35.3967,35.3967,38225.0
2018-12-26 14:50:00,43.29,43.38,43.29,43.33,96345.0,35.3967,35.4703,35.3967,35.4294,96345.0
2018-12-26 14:55:00,43.33,43.4,43.27,43.33,81918.0,35.4294,35.4866,35.3803,35.4294,81918.0
2018-12-26 15:00:00,43.31,43.37,43.27,43.31,74387.0,35.413,35.4621,35.3803,35.413,74387.0
2018-12-26 15:05:00,43.31,43.55,43.3,43.54,60964.0,35.413,35.6093,35.4048,35.6011,60964.0
2018-12-26 15:10:00,43.52,43.62,43.51,43.61,41076.0,35.5847,35.6665,35.5766,35.6583,41076.0
2018-12-26 15:15:00,43.63,43.67,43.55,43.57,45656.0,35.6747,35.7074,35.6093,35.6256,45656.0
2018-12-26 15:20:00,43.58,43.77,43.56,43.76,31597.0,35.6338,35.7891,35.6174,35.781,31597.0
2018-12-26 15:25:00,43.77,43.79,43.72,43.78,31039.0,35.7891,35.8055,35.7483,35.7973,31039.0
2018-12-26 15:30:00,43.78,43.95,43.77,43.91,35731.0,35.7973,35.9363,35.7891,35.9036,35731.0
2018-12-26 15:35:00,43.91,44.11,43.9,44.1,52928.0,35.9036,36.0671,35.8954,36.059,52928.0
2018-12-26 15:40:00,44.1,44.32,44.05,44.32,67975.0,36.059,36.2389,36.0181,36.2389,67975.0
2018-12-26 15:45:00,44.32,44.42,44.2,44.25,81306.0,36.2389,36.3206,36.1407,36.1816,81306.0
2018-12-26 15:50:00,44.25,44.47,44.22,44.46,99831.0,36.1816,36.3615,36.1571,36.3533,99831.0
2018-12-26 15:55:00,44.47,44.59,44.46,44.57,150313.0,36.3615,36.4596,36.3533,36.4433,150313.0
2018-12-27 09:30:00,44.0,44.15,43.8,43.99,46052.0,35.9772,36.0999,35.8137,35.969,46052.0
2018-12-27 09:35:00,44.0,44.02,43.7,43.7,15881.0,35.9772,35.9936,35.7319,35.7319,15881.0
2018-12-27 09:40:00,43.73,43.81,43.51,43.6,14258.0,35.7564,35.8219,35.5766,35.6501,14258.0
2018-12-27 09:45:00,43.58,43.61,43.36,43.42,12513.0,35.6338,35.6583,35.4539,35.503,12513.0
2018-12-27 09:50:00,43.42,43.48,43.24,43.24,18799.0,35.503,35.552,35.3558,35.3558,18799.0
2018-12-27 09:55:00,43.23,43.38,43.18,43.38,22681.0,35.3476,35.4703,35.3067,35.4703,22681.0
2018-12-27 10:00:00,43.38,43.74,43.31,43.63,39769.0,35.4703,35.7646,35.413,35.6747,39769.0
2018-12-27 10:05:00,43.62,43.67,43.18,43.18,23294.0,35.6665,35.7074,35.3067,35.3067,23294.0
2018-12-27 10:10:00,43.21,43.4,43.2,43.38,25767.0,35.3313,35.4866,35.3231,35.4703,25767.0
2018-12-27 10:15:00,43.37,43.65,43.36,43.44,23553.0,35.4621,35.691,35.4539,35.5193,23553.0
2018-12-27 10:20:00,43.44,43.53,43.38,43.41,22346.0,35.5193,35.5929,35.4703,35.4948,22346.0
2018-12-27 10:25:00,43.41,43.56,43.41,43.52,24198.0,35.4948,35.6174,35.4948,35.5847,24198.0
2018-12-27 10:30:00,43.53,43.64,43.37,43.63,28293.0,35.5929,35.6828,35.4621,35.6747,28293.0
2018-12-27 10:35:00,43.62,43.69,43.44,43.44,49168.0,35.6665,35.7237,35.5193,35.5193,49168.0
2018-12-27 10:40:00,43.44,43.82,43.42,43.78,30657.0,35.5193,35.83,35.503,35.7973,30657.0
2018-12-27 10:45:00,43.76,43.83,43.72,43.74,41684.0,35.781,35.8382,35.7483,35.7646,41684.0
2018-12-27 10:50:00,43.72,43.74,43.56,43.63,28256.0,35.7483,35.7646,35.6174,35.6747,28256.0
2018-12-27 10:55:00,43.63,43.73,43.59,43.66,20017.0,35.6747,35.7564,35.642,35.6992,20017.0
2018-12-27 11:00:00,43.65,43.66,43.48,43.54,30424.0,35.691,35.6992,35.552,35.6011,30424.0
2018-12-27 11:05:00,43.52,43.58,43.42,43.54,19680.0,35.5847,35.6338,35.503,35.6011,19680.0
2018-12-27 11:10:00,43.55,43.63,43.51,43.55,34000.0,35.6093,35.6747,35.5766,35.6093,34000.0
2018-12-27 11:15:00,43.54,43.69,43.52,43.67,22542.0,35.6011,35.7237,35.5847,35.7074,22542.0
2018-12-27 11:20:00,43.64,43.68,43.56,43.6,29965.0,35.6828,35.7156,35.6174,35.6501,29965.0
2018-12-27 11:25:00,43.6,43.76,43.6,43.69,62346.0,35.6501,35.781,35.6501,35.7237,62346.0
2018-12-27 11:30:00,43.69,43.82,43.69,43.72,48425.0,35.7237,35.83,35.7237,35.7483,48425.0
2018-12-27 11:35:00,43.72,43.83,43.67,43.75,13875.0,35.7483,35.8382,35.7074,35.7728,13875.0
2018-12-27 11:40:00,43.75,43.75,43.53,43.56,19406.0,35.7728,35.7728,35.5929,35.6174,19406.0
2018-12-27 11:45:00,43.55,43.61,43.49,43.55,14170.0,35.6093,35.6583,35.5602,35.6093,14170.0
2018-12-27 11:50:00,43.55,43.61,43.53,43.59,14697.0,35.6093,35.6583,35.5929,35.642,14697.0
2018-12-27 11:55:00,43.6,43.72,43.56,43.67,16197.0,35.6501,35.7483,35.6174,35.7074,16197.0
2018-12-27 12:00:00,43.66,43.66,43.47,43.47,14195.0,35.6992,35.6992,35.5438,35.5438,14195.0
2018-12-27 12:05:00,43.46,43.55,43.46,43.53,14617.0,35.5357,35.6093,35.5357,35.5929,14617.0
2018-12-27 12:10:00,43.54,43.58,43.49,43.56,13483.0,35.6011,35.6338,35.5602,35.6174,13483.0
2018-12-27 12:15:00,43.56,43.74,43.56,43.72,16208.0,35.6174,35.7646,35.6174,35.7483,16208.0
2018-12-27 12:20:00,43.73,43.75,43.68,43.75,16947.0,35.7564,35.7728,35.7156,35.7728,16947.0
2018-12-27 12:25:00,43.75,43.76,43.42,43.48,27315.0,35.7728,35.781,35.503,35.552,27315.0
2018-12-27 12:30:00,43.47,43.47,43.36,43.44,25133.0,35.5438,35.5438,35.4539,35.5193,25133.0
2018-12-27 12:35:00,43.45,43.56,43.39,43.51,44092.0,35.5275,35.6174,35.4784,35.5766,44092.0
2018-12-27 12:40:00,43.5,43.65,43.47,43.55,46874.0,35.5684,35.691,35.5438,35.6093,46874.0
2018-12-27 12:45:00,43.56,43.58,43.47,43.56,14457.0,35.6174,35.6338,35.5438,35.6174,14457.0
2018-12-27 12:50:00,43.54,43.6,43.47,43.6,13088.0,35.6011,35.6501,35.5438,35.6501,13088.0
2018-12-27 12:55:00,43.62,43.62,43.48,43.55,13526.0,35.6665,35.6665,35.552,35.6093,13526.0
2018-12-27 13:00:00,43.53,43.61,43.52,43.59,17458.0,35.5929,35.6583,35.5847,35.642,17458.0
2018-12-27 13:05:00,43.59,43.7,43.59,43.67,10097.0,35.642,35.7319,35.642,35.7074,10097.0
2018-12-27 13:10:00,43.67,43.68,43.56,43.62,9185.0,35.7074,35.7156,35.6174,35.6665,9185.0
2018-12-27 13:15:00,43.61,43.63,43.58,43.59,11772.0,35.6583,35.6747,35.6338,35.642,11772.0
2018-12-27 13:20:00,43.59,43.59,43.5,43.53,14061.0,35.642,35.642,35.5684,35.5929,14061.0
2018-12-27 13:25:00,43.52,43.56,43.39,43.39,9956.0,35.5847,35.6174,35.4784,35.4784,9956.0
2018-12-27 13:30:00,43.38,43.41,43.34,43.39,13923.0,35.4703,35.4948,35.4375,35.4784,13923.0
2018-12-27 13:35:00,43.41,43.42,43.34,43.35,14434.0,35.4948,35.503,35.4375,35.4457,14434.0
2018-12-27 13:40:00,43.32,43.33,43.25,43.26,15323.0,35.4212,35.4294,35.364,35.3721,15323.0
2018-12-27 13:45:00,43.25,43.27,43.06,43.07,17669.0,35.364,35.3803,35.2086,35.2168,17669.0
2018-12-27 13:50:00,43.08,43.12,43.02,43.06,19879.0,35.225,35.2577,35.1759,35.2086,19879.0
2018-12-27 13:55:00,43.05,43.15,43.04,43.13,15622.0,35.2004,35.2822,35.1922,35.2658,15622.0
2018-12-27 14:00:00,43.12,43.23,43.06,43.21,16911.0,35.2577,35.3476,35.2086,35.3313,16911.0
2018-12-27 14:05:00,43.21,43.25,43.05,43.05,27903.0,35.3313,35.364,35.2004,35.2004,27903.0
2018-12-27 14:10:00,43.04,43.08,42.98,43.01,24923.0,35.1922,35.225,35.1432,35.1677,24923.0
2018-12-27 14:15:00,42.99,43.01,42.9,42.95,25825.0,35.1514,35.1677,35.0778,35.1187,25825.0
2018-12-27 14:20:00,42.94,43.05,42.94,43.03,19806.0,35.1105,35.2004,35.1105,35.1841,19806.0
2018-12-27 14:25:00,43.03,43.06,42.93,43.02,26396.0,35.1841,35.2086,35.1023,35.1759,26396.0
2018-12-27 14:30:00,43.02,43.08,42.99,43.05,15127.0,35.1759,35.225,35.1514,35.2004,15127.0
2018-12-27 14:35:00,43.05,43.11,43.03,43.08,12251.0,35.2004,35.2495,35.1841,35.225,12251.0
2018-12-27 14:40:00,43.08,43.37,43.08,43.37,18623.0,35.225,35.4621,35.225,35.4621,18623.0
2018-12-27 14:45:00,43.38,43.41,43.23,43.28,18546.0,35.4703,35.4948,35.3476,35.3885,18546.0
2018-12-27 14:50:00,43.27,43.49,43.23,43.39,22393.0,35.3803,35.5602,35.3476,35.4784,22393.0
2018-12-27 14:55:00,43.39,43.41,43.32,43.4,16148.0,35.4784,35.4948,35.4212,35.4866,16148.0
2018-12-27 15:00:00,43.41,43.42,43.2,43.3,33208.0,35.4948,35.503,35.3231,35.4048,33208.0
2018-12-27 15:05:00,43.29,43.4,43.26,43.37,19939.0,35.3967,35.4866,35.3721,35.4621,19939.0
2018-12-27 15:10:00,43.36,43.59,43.29,43.53,36286.0,35.4539,35.642,35.3967,35.5929,36286.0
2018-12-27 15:15:00,43.53,43.55,43.44,43.47,20963.0,35.5929,35.6093,35.5193,35.5438,20963.0
2018-12-27 15:20:00,43.48,43.74,43.48,43.73,34681.0,35.552,35.7646,35.552,35.7564,34681.0
2018-12-27 15:25:00,43.73,43.89,43.67,43.87,31874.0,35.7564,35.8873,35.7074,35.8709,31874.0
2018-12-27 15:30:00,43.87,43.97,43.74,43.94,28376.0,35.8709,35.9527,35.7646,35.9281,28376.0
2018-12-27 15:35:00,43.93,44.15,43.93,44.12,43828.0,35.92,36.0999,35.92,36.0753,43828.0
2018-12-27 15:40:00,44.14,44.52,44.11,44.43,55611.0,36.0917,36.4024,36.0671,36.3288,55611.0
2018-12-27 15:45:00,44.45,44.46,44.24,44.31,50541.0,36.3452,36.3533,36.1734,36.2307,50541.0
2018-12-27 15:50:00,44.3,44.31,44.08,44.13,56687.0,36.2225,36.2307,36.0426,36.0835,56687.0
2018-12-27 15:55:00,44.13,44.56,44.13,44.56,147328.0,36.0835,36.4351,36.0835,36.4351,147328.0
2018-12-28 09:30:00,44.75,44.98,44.65,44.87,54681.0,36.5905,36.7785,36.5087,36.6886,54681.0
2018-12-28 09:35:00,44.85,44.89,44.67,44.69,17047.0,36.6722,36.7049,36.525,36.5414,17047.0
2018-12-28 09:40:00,44.7,45.04,44.69,45.0,14886.0,36.5496,36.8276,36.5414,36.7949,14886.0
2018-12-28 09:45:00,45.04,45.06,44.87,44.91,23975.0,36.8276,36.8439,36.6886,36.7213,23975.0
2018-12-28 09:50:00,44.9,45.1,44.87,45.09,46016.0,36.7131,36.8766,36.6886,36.8685,46016.0
2018-12-28 09:55:00,45.1,45.12,44.87,44.96,27110.0,36.8766,36.893,36.6886,36.7622,27110.0
2018-12-28 10:00:00,44.98,45.12,44.69,44.71,33612.0,36.7785,36.893,36.5414,36.5577,33612.0
2018-12-28 10:05:00,44.72,44.89,44.72,44.83,18663.0,36.5659,36.7049,36.5659,36.6559,18663.0
2018-12-28 10:10:00,44.81,44.86,44.69,44.74,16863.0,36.6395,36.6804,36.5414,36.5823,16863.0
2018-12-28 10:15:00,44.76,44.85,44.71,44.78,12783.0,36.5986,36.6722,36.5577,36.615,12783.0
2018-12-28 10:20:00,44.76,44.83,44.59,44.6,16618.0,36.5986,36.6559,36.4596,36.4678,16618.0
2018-12-28 10:25:00,44.59,44.63,44.43,44.53,15329.0,36.4596,36.4923,36.3288,36.4106,15329.0
2018-12-28 10:30:00,44.5,44.58,44.38,44.41,11110.0,36.386,36.4515,36.2879,36.3124,11110.0
2018-12-28 10:35:00,44.42,44.42,44.19,44.29,14674.0,36.3206,36.3206,36.1326,36.2143,14674.0
2018-12-28 10:40:00,44.28,44.4,44.26,44.26,16899.0,36.2062,36.3043,36.1898,36.1898,16899.0
2018-12-28 10:45:00,44.28,44.4,44.19,44.39,50000.0,36.2062,36.3043,36.1326,36.2961,50000.0
2018-12-28 10:50:00,44.4,44.52,44.35,44.35,27554.0,36.3043,36.4024,36.2634,36.2634,27554.0
2018-12-28 10:55:00,44.34,44.39,44.27,44.33,26359.0,36.2552,36.2961,36.198,36.247,26359.0
2018-12-28 11:00:00,44.33,44.36,44.2,44.21,21572.0,36.247,36.2716,36.1407,36.1489,21572.0
2018-12-28 11:05:00,44.22,44.4,44.2,44.37,18126.0,36.1571,36.3043,36.1407,36.2797,18126.0
2018-12-28 11:10:00,44.37,44.43,44.33,44.35,15763.0,36.2797,36.3288,36.247,36.2634,15763.0
2018-12-28 11:15:00,44.36,44.54,44.28,44.29,41100.0,36.2716,36.4187,36.2062,36.2143,41100.0
2018-12-28 11:20:00,44.29,44.3,44.1,44.24,36214.0,36.2143,36.2225,36.059,36.1734,36214.0
2018-12-28 11:25:00,44.25,44.4,44.24,44.4,19897.0,36.1816,36.3043,36.1734,36.3043,19897.0
2018-12-28 11:30:00,44.4,44.44,44.31,44.31,32011.0,36.3043,36.337,36.2307,36.2307,32011.0
2018-12-28 11:35:00,44.35,44.49,44.3,44.44,21030.0,36.2634,36.3779,36.2225,36.337,21030.0
2018-12-28 11:40:00,44.42,44.45,44.32,44.32,11333.0,36.3206,36.3452,36.2389,36.2389,11333.0
2018-12-28 11:45:00,44.32,44.33,44.21,44.25,17757.0,36.2389,36.247,36.1489,36.1816,17757.0
2018-12-28 11:50:00,44.26,44.34,44.23,44.31,14173.0,36.1898,36.2552,36.1653,36.2307,14173.0
2018-12-28 11:55:00,44.29,44.35,44.26,44.34,15484.0,36.2143,36.2634,36.1898,36.2552,15484.0
2018-12-28 12:00:00,44.34,44.45,44.34,44.45,33730.0,36.2552,36.3452,36.2552,36.3452,33730.0
2018-12-28 12:05:00,44.45,44.6,44.43,44.54,74531.0,36.3452,36.4678,36.3288,36.4187,74531.0
2018-12-28 12:10:00,44.55,44.56,44.46,44.46,27537.0,36.4269,36.4351,36.3533,36.3533,27537.0
2018-12-28 12:15:00,44.46,44.48,44.34,44.42,42410.0,36.3533,36.3697,36.2552,36.3206,42410.0
2018-12-28 12:20:00,44.44,44.6,44.43,44.58,46040.0,36.337,36.4678,36.3288,36.4515,46040.0
2018-12-28 12:25:00,44.6,44.6,44.43,44.5,35087.0,36.4678,36.4678,36.3288,36.386,35087.0
2018-12-28 12:30:00,44.53,44.68,44.51,44.64,161118.0,36.4106,36.5332,36.3942,36.5005,161118.0
2018-12-28 12:35:00,44.63,44.73,44.58,44.71,162776.0,36.4923,36.5741,36.4515,36.5577,162776.0
2018-12-28 12:40:00,44.71,44.82,44.7,44.8,184689.0,36.5577,36.6477,36.5496,36.6313,184689.0
2018-12-28 12:45:00,44.79,44.8,44.58,44.6,102147.0,36.6232,36.6313,36.4515,36.4678,102147.0
2018-12-28 12:50:00,44.6,44.7,44.54,44.68,39720.0,36.4678,36.5496,36.4187,36.5332,39720.0
2018-12-28 12:55:00,44.67,44.67,44.48,44.53,26029.0,36.525,36.525,36.3697,36.4106,26029.0
2018-12-28 13:00:00,44.52,44.59,44.5,44.55,19264.0,36.4024,36.4596,36.386,36.4269,19264.0
2018-12-28 13:05:00,44.55,44.7,44.5,44.7,24432.0,36.4269,36.5496,36.386,36.5496,24432.0
2018-12-28 13:10:00,44.7,44.75,44.66,44.71,22008.0,36.5496,36.5905,36.5169,36.5577,22008.0
2018-12-28 13:15:00,44.72,44.78,44.69,44.73,61571.0,36.5659,36.615,36.5414,36.5741,61571.0
2018-12-28 13:20:00,44.74,44.74,44.58,44.58,18424.0,36.5823,36.5823,36.4515,36.4515,18424.0
2018-12-28 13:25:00,44.6,44.63,44.55,44.56,24713.0,36.4678,36.4923,36.4269,36.4351,24713.0
2018-12-28 13:30:00,44.57,44.58,44.48,44.51,21244.0,36.4433,36.4515,36.3697,36.3942,21244.0
2018-12-28 13:35:00,44.5,44.63,44.46,44.61,70610.0,36.386,36.4923,36.3533,36.476,70610.0
2018-12-28 13:40:00,44.62,44.66,44.59,44.61,28835.0,36.4842,36.5169,36.4596,36.476,28835.0
2018-12-28 13:45:00,44.6,44.73,44.6,44.64,40931.0,36.4678,36.5741,36.4678,36.5005,40931.0
2018-12-28 13:50:00,44.65,44.82,44.65,44.69,22952.0,36.5087,36.6477,36.5087,36.5414,22952.0
2018-12-28 13:55:00,44.69,44.78,44.69,44.69,13525.0,36.5414,36.615,36.5414,36.5414,13525.0
2018-12-28 14:00:00,44.7,44.87,44.7,44.82,23374.0,36.5496,36.6886,36.5496,36.6477,23374.0
2018-12-28 14:05:00,44.83,44.95,44.83,44.94,32087.0,36.6559,36.754,36.6559,36.7458,32087.0
2018-12-28 14:10:00,44.95,45.02,44.9,44.99,23703.0,36.754,36.8112,36.7131,36.7867,23703.0
2018-12-28 14:15:00,44.99,45.11,44.95,44.96,43266.0,36.7867,36.8848,36.754,36.7622,43266.0
2018-12-28 14:20:00,44.94,45.03,44.9,45.02,25248.0,36.7458,36.8194,36.7131,36.8112,25248.0
2018-12-28 14:25:00,45.01,45.01,44.91,44.91,27196.0,36.803,36.803,36.7213,36.7213,27196.0
2018-12-28 14:30:00,44.91,45.04,44.91,45.03,27613.0,36.7213,36.8276,36.7213,36.8194,27613.0
2018-12-28 14:35:00,45.03,45.2,45.01,45.2,37121.0,36.8194,36.9584,36.803,36.9584,37121.0
2018-12-28 14:40:00,45.2,45.24,45.1,45.12,35763.0,36.9584,36.9911,36.8766,36.893,35763.0
2018-12-28 14:45:00,45.11,45.15,45.02,45.15,19560.0,36.8848,36.9175,36.8112,36.9175,19560.0
2018-12-28 14:50:00,45.14,45.27,45.11,45.22,32547.0,36.9093,37.0156,36.8848,36.9748,32547.0
2018-12-28 14:55:00,45.22,45.25,45.13,45.19,38082.0,36.9748,36.9993,36.9012,36.9502,38082.0
2018-12-28 15:00:00,45.17,45.21,45.06,45.09,23180.0,36.9339,36.9666,36.8439,36.8685,23180.0
2018-12-28 15:05:00,45.08,45.08,44.83,44.91,30194.0,36.8603,36.8603,36.6559,36.7213,30194.0
2018-12-28 15:10:00,44.9,44.96,44.76,44.96,30503.0,36.7131,36.7622,36.5986,36.7622,30503.0
2018-12-28 15:15:00,44.96,44.98,44.77,44.77,27073.0,36.7622,36.7785,36.6068,36.6068,27073.0
2018-12-28 15:20:00,44.77,44.78,44.67,44.73,32457.0,36.6068,36.615,36.525,36.5741,32457.0
2018-12-28 15:25:00,44.75,44.77,44.48,44.63,44004.0,36.5905,36.6068,36.3697,36.4923,44004.0
2018-12-28 15:30:00,44.63,44.66,44.48,44.58,39463.0,36.4923,36.5169,36.3697,36.4515,39463.0
2018-12-28 15:35:00,44.57,44.62,44.4,44.41,46899.0,36.4433,36.4842,36.3043,36.3124,46899.0
2018-12-28 15:40:00,44.42,44.52,44.35,44.35,58283.0,36.3206,36.4024,36.2634,36.2634,58283.0
2018-12-28 15:45:00,44.33,44.53,44.32,44.53,89249.0,36.247,36.4106,36.2389,36.4106,89249.0
2018-12-28 15:50:00,44.5,44.57,44.34,44.36,102997.0,36.386,36.4433,36.2552,36.2716,102997.0
2018-12-28 15:55:00,44.37,44.63,44.37,44.57,148725.0,36.2797,36.4923,36.2797,36.4433,148725.0
2018-12-31 09:30:00,44.28,44.82,44.25,44.79,70766.0,36.5928,37.0391,36.568,37.0143,70766.0
2018-12-31 09:35:00,44.79,44.86,44.52,44.59,13350.0,37.0143,37.0721,36.7911,36.849,13350.0
2018-12-31 09:40:00,44.64,44.71,44.58,44.62,8588.0,36.8903,36.9482,36.8407,36.8738,8588.0
2018-12-31 09:45:00,44.64,44.66,44.54,44.61,13464.0,36.8903,36.9068,36.8077,36.8655,13464.0
2018-12-31 09:50:00,44.6,44.67,44.52,44.66,20671.0,36.8573,36.9151,36.7911,36.9068,20671.0
2018-12-31 09:55:00,44.68,44.68,44.52,44.57,33453.0,36.9234,36.9234,36.7911,36.8325,33453.0
2018-12-31 10:00:00,44.58,44.64,44.48,44.48,28333.0,36.8407,36.8903,36.7581,36.7581,28333.0
2018-12-31 10:05:00,44.49,44.51,44.41,44.43,27213.0,36.7664,36.7829,36.7002,36.7168,27213.0
2018-12-31 10:10:00,44.4,44.45,44.37,44.43,19321.0,36.692,36.7333,36.6672,36.7168,19321.0
2018-12-31 10:15:00,44.43,44.57,44.41,44.55,17651.0,36.7168,36.8325,36.7002,36.8159,17651.0
2018-12-31 10:20:00,44.54,44.58,44.41,44.41,19399.0,36.8077,36.8407,36.7002,36.7002,19399.0
2018-12-31 10:25:00,44.41,44.49,44.38,44.43,20241.0,36.7002,36.7664,36.6755,36.7168,20241.0
2018-12-31 10:30:00,44.44,44.44,44.28,44.34,39118.0,36.725,36.725,36.5928,36.6424,39118.0
2018-12-31 10:35:00,44.33,44.4,44.3,44.34,32582.0,36.6341,36.692,36.6093,36.6424,32582.0
2018-12-31 10:40:00,44.34,44.35,44.3,44.31,19381.0,36.6424,36.6507,36.6093,36.6176,19381.0
2018-12-31 10:45:00,44.31,44.42,44.31,44.37,30518.0,36.6176,36.7085,36.6176,36.6672,30518.0
2018-12-31 10:50:00,44.37,44.37,44.2,44.2,16937.0,36.6672,36.6672,36.5267,36.5267,16937.0
2018-12-31 10:55:00,44.19,44.25,44.13,44.17,18795.0,36.5184,36.568,36.4689,36.5019,18795.0
2018-12-31 11:00:00,44.18,44.22,44.08,44.21,26503.0,36.5102,36.5432,36.4275,36.535,26503.0
2018-12-31 11:05:00,44.22,44.23,44.12,44.14,17071.0,36.5432,36.5515,36.4606,36.4771,17071.0
2018-12-31 11:10:00,44.14,44.15,44.09,44.12,21414.0,36.4771,36.4854,36.4358,36.4606,21414.0
2018-12-31 11:15:00,44.13,44.13,44.02,44.07,17714.0,36.4689,36.4689,36.3779,36.4193,17714.0
2018-12-31 11:20:00,44.08,44.1,44.02,44.08,16465.0,36.4275,36.4441,36.3779,36.4275,16465.0
2018-12-31 11:25:00,44.08,44.26,44.05,44.23,32812.0,36.4275,36.5763,36.4027,36.5515,32812.0
2018-12-31 11:30:00,44.23,44.25,43.95,44.04,29943.0,36.5515,36.568,36.3201,36.3945,29943.0
2018-12-31 11:35:00,44.03,44.24,44.0,44.19,19958.0,36.3862,36.5598,36.3614,36.5184,19958.0
2018-12-31 11:40:00,44.2,44.2,44.02,44.04,25310.0,36.5267,36.5267,36.3779,36.3945,25310.0
2018-12-31 11:45:00,44.06,44.09,43.96,44.05,42168.0,36.411,36.4358,36.3284,36.4027,42168.0
2018-12-31 11:50:00,44.05,44.12,44.01,44.09,23861.0,36.4027,36.4606,36.3697,36.4358,23861.0
2018-12-31 11:55:00,44.09,44.24,44.08,44.24,11899.0,36.4358,36.5598,36.4275,36.5598,11899.0
2018-12-31 12:00:00,44.24,44.29,44.22,44.23,15286.0,36.5598,36.6011,36.5432,36.5515,15286.0
2018-12-31 12:05:00,44.22,44.29,44.16,44.29,15630.0,36.5432,36.6011,36.4936,36.6011,15630.0
2018-12-31 12:10:00,44.26,44.29,44.15,44.27,25029.0,36.5763,36.6011,36.4854,36.5845,25029.0
2018-12-31 12:15:00,44.26,44.31,44.25,44.27,13688.0,36.5763,36.6176,36.568,36.5845,13688.0
2018-12-31 12:20:00,44.29,44.36,44.29,44.36,10288.0,36.6011,36.6589,36.6011,36.6589,10288.0
2018-12-31 12:25:00,44.35,44.4,44.32,44.4,11717.0,36.6507,36.692,36.6259,36.692,11717.0
2018-12-31 12:30:00,44.44,44.53,44.41,44.53,26475.0,36.725,36.7994,36.7002,36.7994,26475.0
2018-12-31 12:35:00,44.53,44.58,44.5,44.55,21864.0,36.7994,36.8407,36.7746,36.8159,21864.0
2018-12-31 12:40:00,44.54,44.54,44.42,44.52,25533.0,36.8077,36.8077,36.7085,36.7911,25533.0
2018-12-31 12:45:00,44.51,44.53,44.47,44.49,11969.0,36.7829,36.7994,36.7498,36.7664,11969.0
2018-12-31 12:50:00,44.49,44.49,44.4,44.45,14025.0,36.7664,36.7664,36.692,36.7333,14025.0
2018-12-31 12:55:00,44.45,44.49,44.44,44.49,10709.0,36.7333,36.7664,36.725,36.7664,10709.0
2018-12-31 13:00:00,44.5,44.54,44.46,44.47,11992.0,36.7746,36.8077,36.7416,36.7498,11992.0
2018-12-31 13:05:00,44.46,44.51,44.46,44.48,15330.0,36.7416,36.7829,36.7416,36.7581,15330.0
2018-12-31 13:10:00,44.47,44.53,44.43,44.44,13660.0,36.7498,36.7994,36.7168,36.725,13660.0
2018-12-31 13:15:00,44.46,44.56,44.46,44.53,16317.0,36.7416,36.8242,36.7416,36.7994,16317.0
2018-12-31 13:20:00,44.53,44.6,44.52,44.59,18705.0,36.7994,36.8573,36.7911,36.849,18705.0
2018-12-31 13:25:00,44.59,44.66,44.56,44.66,31930.0,36.849,36.9068,36.8242,36.9068,31930.0
2018-12-31 13:30:00,44.66,44.68,44.57,44.58,23851.0,36.9068,36.9234,36.8325,36.8407,23851.0
2018-12-31 13:35:00,44.59,44.61,44.5,44.52,12214.0,36.849,36.8655,36.7746,36.7911,12214.0
2018-12-31 13:40:00,44.52,44.6,44.52,44.56,12362.0,36.7911,36.8573,36.7911,36.8242,12362.0
2018-12-31 13:45:00,44.55,44.57,44.5,44.56,19760.0,36.8159,36.8325,36.7746,36.8242,19760.0
2018-12-31 13:50:00,44.57,44.59,44.44,44.5,26100.0,36.8325,36.849,36.725,36.7746,26100.0
2018-12-31 13:55:00,44.5,44.52,44.46,44.46,15287.0,36.7746,36.7911,36.7416,36.7416,15287.0
2018-12-31 14:00:00,44.47,44.47,44.31,44.32,15467.0,36.7498,36.7498,36.6176,36.6259,15467.0
2018-12-31 14:05:00,44.32,44.38,44.31,44.38,10056.0,36.6259,36.6755,36.6176,36.6755,10056.0
2018-12-31 14:10:00,44.37,44.4,44.36,44.37,13408.0,36.6672,36.692,36.6589,36.6672,13408.0
2018-12-31 14:15:00,44.37,44.43,44.29,44.42,25669.0,36.6672,36.7168,36.6011,36.7085,25669.0
2018-12-31 14:20:00,44.42,44.45,44.22,44.33,25457.0,36.7085,36.7333,36.5432,36.6341,25457.0
2018-12-31 14:25:00,44.32,44.37,44.26,44.3,14409.0,36.6259,36.6672,36.5763,36.6093,14409.0
2018-12-31 14:30:00,44.3,44.34,44.26,44.3,12541.0,36.6093,36.6424,36.5763,36.6093,12541.0
2018-12-31 14:35:00,44.3,44.32,44.23,44.29,23015.0,36.6093,36.6259,36.5515,36.6011,23015.0
2018-12-31 14:40:00,44.3,44.33,44.23,44.27,23067.0,36.6093,36.6341,36.5515,36.5845,23067.0
2018-12-31 14:45:00,44.27,44.4,44.23,44.37,55418.0,36.5845,36.692,36.5515,36.6672,55418.0
2018-12-31 14:50:00,44.38,44.52,44.37,44.44,20357.0,36.6755,36.7911,36.6672,36.725,20357.0
2018-12-31 14:55:00,44.45,44.46,44.33,44.35,10173.0,36.7333,36.7416,36.6341,36.6507,10173.0
2018-12-31 15:00:00,44.34,44.49,44.34,44.38,11803.0,36.6424,36.7664,36.6424,36.6755,11803.0
2018-12-31 15:05:00,44.38,44.42,44.29,44.32,47693.0,36.6755,36.7085,36.6011,36.6259,47693.0
2018-12-31 15:10:00,44.32,44.37,44.29,44.32,22481.0,36.6259,36.6672,36.6011,36.6259,22481.0
2018-12-31 15:15:00,44.33,44.34,44.27,44.34,17502.0,36.6341,36.6424,36.5845,36.6424,17502.0
2018-12-31 15:20:00,44.34,44.36,44.27,44.3,20337.0,36.6424,36.6589,36.5845,36.6093,20337.0
2018-12-31 15:25:00,44.3,44.42,44.3,44.4,53300.0,36.6093,36.7085,36.6093,36.692,53300.0
2018-12-31 15:30:00,44.4,44.57,44.39,44.55,20851.0,36.692,36.8325,36.6837,36.8159,20851.0
2018-12-31 15:35:00,44.54,44.57,44.47,44.56,35665.0,36.8077,36.8325,36.7498,36.8242,35665.0
2018-12-31 15:40:00,44.57,44.58,44.46,44.5,52526.0,36.8325,36.8407,36.7416,36.7746,52526.0
2018-12-31 15:45:00,44.5,44.56,44.35,44.38,38435.0,36.7746,36.8242,36.6507,36.6755,38435.0
2018-12-31 15:50:00,44.39,44.44,44.34,44.37,45593.0,36.6837,36.725,36.6424,36.6672,45593.0
2018-12-31 15:55:00,44.38,44.6,44.28,44.6,145621.0,36.6755,36.8573,36.5928,36.8573,145621.0
2019-01-02 09:30:00,44.12,44.2,44.02,44.2,53322.0,36.4606,36.5267,36.3779,36.5267,53322.0
2019-01-02 09:35:00,44.23,44.25,44.07,44.16,34570.0,36.5515,36.568,36.4193,36.4936,34570.0
2019-01-02 09:40:00,44.14,44.17,43.95,44.17,41183.0,36.4771,36.5019,36.3201,36.5019,41183.0
2019-01-02 09:45:00,44.17,44.37,44.17,44.35,34393.0,36.5019,36.6672,36.5019,36.6507,34393.0
2019-01-02 09:50:00,44.36,44.45,44.32,44.34,19927.0,36.6589,36.7333,36.6259,36.6424,19927.0
2019-01-02 09:55:00,44.34,44.47,44.34,44.34,27808.0,36.6424,36.7498,36.6424,36.6424,27808.0
2019-01-02 10:00:00,44.34,44.38,44.17,44.38,24170.0,36.6424,36.6755,36.5019,36.6755,24170.0
2019-01-02 10:05:00,44.39,44.6,44.39,44.59,32728.0,36.6837,36.8573,36.6837,36.849,32728.0
2019-01-02 10:10:00,44.59,44.83,44.59,44.82,39151.0,36.849,37.0473,36.849,37.0391,39151.0
2019-01-02 10:15:00,44.81,44.84,44.68,44.72,53958.0,37.0308,37.0556,36.9234,36.9564,53958.0
2019-01-02 10:20:00,44.73,44.91,44.72,44.87,35812.0,36.9647,37.1134,36.9564,37.0804,35812.0
2019-01-02 10:25:00,44.86,44.96,44.68,44.68,27952.0,37.0721,37.1548,36.9234,36.9234,27952.0
2019-01-02 10:30:00,44.69,44.73,44.6,44.64,75224.0,36.9316,36.9647,36.8573,36.8903,75224.0
2019-01-02 10:35:00,44.64,44.71,44.58,44.63,37474.0,36.8903,36.9482,36.8407,36.8821,37474.0
2019-01-02 10:40:00,44.65,44.83,44.65,44.8,52840.0,36.8986,37.0473,36.8986,37.0225,52840.0
2019-01-02 10:45:00,44.81,44.82,44.67,44.67,18483.0,37.0308,37.0391,36.9151,36.9151,18483.0
2019-01-02 10:50:00,44.66,44.86,44.65,44.8,36819.0,36.9068,37.0721,36.8986,37.0225,36819.0
2019-01-02 10:55:00,44.78,45.02,44.78,45.0,55718.0,37.006,37.2043,37.006,37.1878,55718.0
2019-01-02 11:00:00,45.0,45.06,44.94,45.06,44799.0,37.1878,37.2374,37.1382,37.2374,44799.0
2019-01-02 11:05:00,45.07,45.22,45.03,45.19,34804.0,37.2457,37.3696,37.2126,37.3448,34804.0
2019-01-02 11:10:00,45.18,45.33,45.17,45.33,48775.0,37.3366,37.4605,37.3283,37.4605,48775.0
2019-01-02 11:15:00,45.32,45.34,45.19,45.34,40545.0,37.4523,37.4688,37.3448,37.4688,40545.0
2019-01-02 11:20:00,45.34,45.38,45.24,45.37,42044.0,37.4688,37.5018,37.3862,37.4936,42044.0
2019-01-02 11:25:00,45.36,45.38,45.24,45.31,37613.0,37.4853,37.5018,37.3862,37.444,37613.0
2019-01-02 11:30:00,45.31,45.33,45.16,45.22,22261.0,37.444,37.4605,37.32,37.3696,22261.0
2019-01-02 11:35:00,45.22,45.25,45.1,45.15,18557.0,37.3696,37.3944,37.2705,37.3118,18557.0
2019-01-02 11:40:00,45.17,45.35,45.15,45.32,34594.0,37.3283,37.4771,37.3118,37.4523,34594.0
2019-01-02 11:45:00,45.33,45.37,45.26,45.32,18686.0,37.4605,37.4936,37.4027,37.4523,18686.0
2019-01-02 11:50:00,45.32,45.33,45.16,45.2,19517.0,37.4523,37.4605,37.32,37.3531,19517.0
2019-01-02 11:55:00,45.19,45.29,45.16,45.18,18836.0,37.3448,37.4275,37.32,37.3366,18836.0
2019-01-02 12:00:00,45.18,45.22,45.12,45.13,20587.0,37.3366,37.3696,37.287,37.2952,20587.0
2019-01-02 12:05:00,45.14,45.19,45.09,45.12,27263.0,37.3035,37.3448,37.2622,37.287,27263.0
2019-01-02 12:10:00,45.12,45.2,45.11,45.19,22590.0,37.287,37.3531,37.2787,37.3448,22590.0
2019-01-02 12:15:00,45.19,45.24,45.16,45.23,29158.0,37.3448,37.3862,37.32,37.3779,29158.0
2019-01-02 12:20:00,45.23,45.27,45.21,45.23,23421.0,37.3779,37.4109,37.3614,37.3779,23421.0
2019-01-02 12:25:00,45.23,45.25,45.19,45.24,18463.0,37.3779,37.3944,37.3448,37.3862,18463.0
2019-01-02 12:30:00,45.24,45.32,45.24,45.25,32480.0,37.3862,37.4523,37.3862,37.3944,32480.0
2019-01-02 12:35:00,45.26,45.43,45.26,45.42,23488.0,37.4027,37.5432,37.4027,37.5349,23488.0
2019-01-02 12:40:00,45.42,45.42,45.33,45.34,18759.0,37.5349,37.5349,37.4605,37.4688,18759.0
2019-01-02 12:45:00,45.35,45.39,45.25,45.28,35291.0,37.4771,37.5101,37.3944,37.4192,35291.0
2019-01-02 12:50:00,45.29,45.36,45.28,45.3,30151.0,37.4275,37.4853,37.4192,37.4357,30151.0
2019-01-02 12:55:00,45.31,45.36,45.28,45.35,24915.0,37.444,37.4853,37.4192,37.4771,24915.0
2019-01-02 13:00:00,45.34,45.45,45.34,45.42,21168.0,37.4688,37.5597,37.4688,37.5349,21168.0
2019-01-02 13:05:00,45.44,45.57,45.43,45.57,30232.0,37.5514,37.6589,37.5432,37.6589,30232.0
2019-01-02 13:10:00,45.56,45.6,45.43,45.47,23905.0,37.6506,37.6837,37.5432,37.5762,23905.0
2019-01-02 13:15:00,45.47,45.5,45.45,45.48,12262.0,37.5762,37.601,37.5597,37.5845,12262.0
2019-01-02 13:20:00,45.49,45.56,45.42,45.51,35426.0,37.5928,37.6506,37.5349,37.6093,35426.0
2019-01-02 13:25:00,45.5,45.53,45.43,45.45,9676.0,37.601,37.6258,37.5432,37.5597,9676.0
2019-01-02 13:30:00,45.45,45.57,45.44,45.49,30227.0,37.5597,37.6589,37.5514,37.5928,30227.0
2019-01-02 13:35:00,45.47,45.47,45.35,45.35,11189.0,37.5762,37.5762,37.4771,37.4771,11189.0
2019-01-02 13:40:00,45.36,45.46,45.33,45.4,36601.0,37.4853,37.568,37.4605,37.5184,36601.0
2019-01-02 13:45:00,45.4,45.43,45.36,45.37,12001.0,37.5184,37.5432,37.4853,37.4936,12001.0
2019-01-02 13:50:00,45.38,45.52,45.37,45.43,40249.0,37.5018,37.6175,37.4936,37.5432,40249.0
2019-01-02 13:55:00,45.43,45.61,45.41,45.6,24920.0,37.5432,37.6919,37.5266,37.6837,24920.0
2019-01-02 14:00:00,45.6,45.6,45.42,45.46,18309.0,37.6837,37.6837,37.5349,37.568,18309.0
2019-01-02 14:05:00,45.45,45.45,45.28,45.28,14094.0,37.5597,37.5597,37.4192,37.4192,14094.0
2019-01-02 14:10:00,45.28,45.31,45.2,45.23,14663.0,37.4192,37.444,37.3531,37.3779,14663.0
2019-01-02 14:15:00,45.23,45.31,45.21,45.27,15770.0,37.3779,37.444,37.3614,37.4109,15770.0
2019-01-02 14:20:00,45.26,45.33,45.24,45.31,15009.0,37.4027,37.4605,37.3862,37.444,15009.0
2019-01-02 14:25:00,45.31,45.34,45.24,45.26,8689.0,37.444,37.4688,37.3862,37.4027,8689.0
2019-01-02 14:30:00,45.26,45.42,45.26,45.38,18620.0,37.4027,37.5349,37.4027,37.5018,18620.0
2019-01-02 14:35:00,45.37,45.41,45.34,45.37,16378.0,37.4936,37.5266,37.4688,37.4936,16378.0
2019-01-02 14:40:00,45.37,45.39,45.22,45.28,21510.0,37.4936,37.5101,37.3696,37.4192,21510.0
2019-01-02 14:45:00,45.27,45.39,45.27,45.38,24994.0,37.4109,37.5101,37.4109,37.5018,24994.0
2019-01-02 14:50:00,45.38,45.39,45.28,45.29,19053.0,37.5018,37.5101,37.4192,37.4275,19053.0
2019-01-02 14:55:00,45.29,45.3,45.17,45.18,15355.0,37.4275,37.4357,37.3283,37.3366,15355.0
2019-01-02 15:00:00,45.18,45.24,45.1,45.12,22119.0,37.3366,37.3862,37.2705,37.287,22119.0
2019-01-02 15:05:00,45.11,45.11,45.02,45.03,19751.0,37.2787,37.2787,37.2043,37.2126,19751.0
2019-01-02 15:10:00,45.02,45.06,44.95,45.05,16178.0,37.2043,37.2374,37.1465,37.2291,16178.0
2019-01-02 15:15:00,45.05,45.07,44.93,44.95,19189.0,37.2291,37.2457,37.13,37.1465,19189.0
2019-01-02 15:20:00,44.94,45.03,44.91,45.03,37982.0,37.1382,37.2126,37.1134,37.2126,37982.0
2019-01-02 15:25:00,45.03,45.11,44.96,45.01,28903.0,37.2126,37.2787,37.1548,37.1961,28903.0
2019-01-02 15:30:00,45.0,45.0,44.91,44.93,29557.0,37.1878,37.1878,37.1134,37.13,29557.0
2019-01-02 15:35:00,44.93,45.0,44.9,44.9,23611.0,37.13,37.1878,37.1052,37.1052,23611.0
2019-01-02 15:40:00,44.89,44.96,44.88,44.91,33621.0,37.0969,37.1548,37.0886,37.1134,33621.0
2019-01-02 15:45:00,44.91,45.06,44.9,45.03,51614.0,37.1134,37.2374,37.1052,37.2126,51614.0
2019-01-02 15:50:00,45.04,45.09,45.02,45.03,61697.0,37.2209,37.2622,37.2043,37.2126,61697.0
2019-01-02 15:55:00,45.03,45.14,45.02,45.07,180890.0,37.2126,37.3035,37.2043,37.2457,180890.0
2019-01-03 09:30:00,44.57,44.9,44.31,44.37,50627.0,36.8325,37.1052,36.6176,36.6672,50627.0
2019-01-03 09:35:00,44.37,44.41,43.98,44.03,42206.0,36.6672,36.7002,36.3449,36.3862,42206.0
2019-01-03 09:40:00,44.02,44.1,43.98,44.06,58584.0,36.3779,36.4441,36.3449,36.411,58584.0
2019-01-03 09:45:00,44.06,44.15,43.99,44.03,32090.0,36.411,36.4854,36.3532,36.3862,32090.0
2019-01-03 09:50:00,44.01,44.25,43.99,44.25,28053.0,36.3697,36.568,36.3532,36.568,28053.0
2019-01-03 09:55:00,44.24,44.38,44.19,44.38,22428.0,36.5598,36.6755,36.5184,36.6755,22428.0
2019-01-03 10:00:00,44.36,44.37,44.09,44.19,25369.0,36.6589,36.6672,36.4358,36.5184,25369.0
2019-01-03 10:05:00,44.19,44.25,44.13,44.19,24429.0,36.5184,36.568,36.4689,36.5184,24429.0
2019-01-03 10:10:00,44.2,44.2,44.0,44.01,31486.0,36.5267,36.5267,36.3614,36.3697,31486.0
2019-01-03 10:15:00,44.01,44.12,43.93,44.12,31030.0,36.3697,36.4606,36.3036,36.4606,31030.0
2019-01-03 10:20:00,44.12,44.18,44.03,44.17,40662.0,36.4606,36.5102,36.3862,36.5019,40662.0
2019-01-03 10:25:00,44.16,44.18,44.12,44.14,23728.0,36.4936,36.5102,36.4606,36.4771,23728.0
2019-01-03 10:30:00,44.12,44.19,44.0,44.15,73598.0,36.4606,36.5184,36.3614,36.4854,73598.0
2019-01-03 10:35:00,44.14,44.14,43.87,43.96,83893.0,36.4771,36.4771,36.254,36.3284,83893.0
2019-01-03 10:40:00,43.94,44.02,43.85,43.85,68886.0,36.3118,36.3779,36.2375,36.2375,68886.0
2019-01-03 10:45:00,43.83,43.95,43.82,43.88,99678.0,36.2209,36.3201,36.2127,36.2623,99678.0
2019-01-03 10:50:00,43.87,44.01,43.87,43.94,76436.0,36.254,36.3697,36.254,36.3118,76436.0
2019-01-03 10:55:00,43.96,44.07,43.95,44.05,28162.0,36.3284,36.4193,36.3201,36.4027,28162.0
2019-01-03 11:00:00,44.04,44.11,43.98,44.09,20823.0,36.3945,36.4523,36.3449,36.4358,20823.0
2019-01-03 11:05:00,44.09,44.11,43.99,44.01,18519.0,36.4358,36.4523,36.3532,36.3697,18519.0
2019-01-03 11:10:00,44.01,44.23,44.01,44.2,39021.0,36.3697,36.5515,36.3697,36.5267,39021.0
2019-01-03 11:15:00,44.21,44.31,44.18,44.23,18608.0,36.535,36.6176,36.5102,36.5515,18608.0
2019-01-03 11:20:00,44.24,44.38,44.23,44.33,17759.0,36.5598,36.6755,36.5515,36.6341,17759.0
2019-01-03 11:25:00,44.34,44.35,44.25,44.28,24399.0,36.6424,36.6507,36.568,36.5928,24399.0
2019-01-03 11:30:00,44.28,44.32,44.24,44.31,11718.0,36.5928,36.6259,36.5598,36.6176,11718.0
2019-01-03 11:35:00,44.32,44.7,44.32,44.7,30827.0,36.6259,36.9399,36.6259,36.9399,30827.0
2019-01-03 11:40:00,44.74,44.85,44.7,44.75,20403.0,36.973,37.0639,36.9399,36.9812,20403.0
2019-01-03 11:45:00,44.76,44.81,44.7,44.73,24310.0,36.9895,37.0308,36.9399,36.9647,24310.0
2019-01-03 11:50:00,44.73,44.87,44.67,44.76,31754.0,36.9647,37.0804,36.9151,36.9895,31754.0
2019-01-03 11:55:00,44.76,44.85,44.73,44.75,21396.0,36.9895,37.0639,36.9647,36.9812,21396.0
2019-01-03 12:00:00,44.77,44.84,44.61,44.62,21968.0,36.9977,37.0556,36.8655,36.8738,21968.0
2019-01-03 12:05:00,44.61,44.62,44.54,44.58,18729.0,36.8655,36.8738,36.8077,36.8407,18729.0
2019-01-03 12:10:00,44.58,44.69,44.56,44.62,15676.0,36.8407,36.9316,36.8242,36.8738,15676.0
2019-01-03 12:15:00,44.62,44.66,44.5,44.56,13636.0,36.8738,36.9068,36.7746,36.8242,13636.0
2019-01-03 12:20:00,44.58,44.64,44.54,44.58,11904.0,36.8407,36.8903,36.8077,36.8407,11904.0
2019-01-03 12:25:00,44.57,44.57,44.44,44.51,18003.0,36.8325,36.8325,36.725,36.7829,18003.0
2019-01-03 12:30:00,44.52,44.62,44.5,44.6,21200.0,36.7911,36.8738,36.7746,36.8573,21200.0
2019-01-03 12:35:00,44.6,44.61,44.44,44.51,43931.0,36.8573,36.8655,36.725,36.7829,43931.0
2019-01-03 12:40:00,44.5,44.59,44.48,44.52,20126.0,36.7746,36.849,36.7581,36.7911,20126.0
2019-01-03 12:45:00,44.52,44.65,44.52,44.6,18780.0,36.7911,36.8986,36.7911,36.8573,18780.0
2019-01-03 12:50:00,44.6,44.73,44.58,44.69,18830.0,36.8573,36.9647,36.8407,36.9316,18830.0
2019-01-03 12:55:00,44.7,44.75,44.63,44.72,9057.0,36.9399,36.9812,36.8821,36.9564,9057.0
2019-01-03 13:00:00,44.72,44.72,44.57,44.62,10828.0,36.9564,36.9564,36.8325,36.8738,10828.0
2019-01-03 13:05:00,44.63,44.64,44.56,44.6,14793.0,36.8821,36.8903,36.8242,36.8573,14793.0
2019-01-03 13:10:00,44.6,44.71,44.58,44.68,15764.0,36.8573,36.9482,36.8407,36.9234,15764.0
2019-01-03 13:15:00,44.69,44.69,44.34,44.44,27590.0,36.9316,36.9316,36.6424,36.725,27590.0
2019-01-03 13:20:00,44.42,44.57,44.42,44.53,15527.0,36.7085,36.8325,36.7085,36.7994,15527.0
2019-01-03 13:25:00,44.53,44.58,44.48,44.56,15746.0,36.7994,36.8407,36.7581,36.8242,15746.0
2019-01-03 13:30:00,44.55,44.56,44.46,44.52,19086.0,36.8159,36.8242,36.7416,36.7911,19086.0
2019-01-03 13:35:00,44.52,44.65,44.47,44.65,22368.0,36.7911,36.8986,36.7498,36.8986,22368.0
2019-01-03 13:40:00,44.63,44.69,44.59,44.67,15989.0,36.8821,36.9316,36.849,36.9151,15989.0
2019-01-03 13:45:00,44.68,44.72,44.63,44.69,14765.0,36.9234,36.9564,36.8821,36.9316,14765.0
2019-01-03 13:50:00,44.69,44.69,44.51,44.52,15829.0,36.9316,36.9316,36.7829,36.7911,15829.0
2019-01-03 13:55:00,44.51,44.52,44.45,44.52,15633.0,36.7829,36.7911,36.7333,36.7911,15633.0
2019-01-03 14:00:00,44.51,44.55,44.46,44.52,18339.0,36.7829,36.8159,36.7416,36.7911,18339.0
2019-01-03 14:05:00,44.51,44.68,44.51,44.63,18757.0,36.7829,36.9234,36.7829,36.8821,18757.0
2019-01-03 14:10:00,44.62,44.67,44.59,44.6,11695.0,36.8738,36.9151,36.849,36.8573,11695.0
2019-01-03 14:15:00,44.59,44.65,44.54,44.61,18570.0,36.849,36.8986,36.8077,36.8655,18570.0
2019-01-03 14:20:00,44.61,44.63,44.56,44.58,14785.0,36.8655,36.8821,36.8242,36.8407,14785.0
2019-01-03 14:25:00,44.57,44.77,44.54,44.75,29754.0,36.8325,36.9977,36.8077,36.9812,29754.0
2019-01-03 14:30:00,44.75,44.85,44.69,44.72,27596.0,36.9812,37.0639,36.9316,36.9564,27596.0
2019-01-03 14:35:00,44.72,44.74,44.59,44.65,19825.0,36.9564,36.973,36.849,36.8986,19825.0
2019-01-03 14:40:00,44.64,44.69,44.54,44.56,23104.0,36.8903,36.9316,36.8077,36.8242,23104.0
2019-01-03 14:45:00,44.57,44.6,44.43,44.46,16707.0,36.8325,36.8573,36.7168,36.7416,16707.0
2019-01-03 14:50:00,44.47,44.49,44.42,44.45,25896.0,36.7498,36.7664,36.7085,36.7333,25896.0
2019-01-03 14:55:00,44.45,44.46,44.33,44.41,36547.0,36.7333,36.7416,36.6341,36.7002,36547.0
2019-01-03 15:00:00,44.41,44.41,44.34,44.38,31267.0,36.7002,36.7002,36.6424,36.6755,31267.0
2019-01-03 15:05:00,44.38,44.42,44.35,44.4,25684.0,36.6755,36.7085,36.6507,36.692,25684.0
2019-01-03 15:10:00,44.39,44.39,44.28,44.29,20973.0,36.6837,36.6837,36.5928,36.6011,20973.0
2019-01-03 15:15:00,44.29,44.38,44.27,44.36,17954.0,36.6011,36.6755,36.5845,36.6589,17954.0
2019-01-03 15:20:00,44.35,44.42,44.33,44.34,36831.0,36.6507,36.7085,36.6341,36.6424,36831.0
2019-01-03 15:25:00,44.34,44.38,44.27,44.34,33677.0,36.6424,36.6755,36.5845,36.6424,33677.0
2019-01-03 15:30:00,44.33,44.44,44.29,44.42,37053.0,36.6341,36.725,36.6011,36.7085,37053.0
2019-01-03 15:35:00,44.42,44.45,44.38,44.42,117031.0,36.7085,36.7333,36.6755,36.7085,117031.0
2019-01-03 15:40:00,44.41,44.44,44.26,44.29,60043.0,36.7002,36.725,36.5763,36.6011,60043.0
2019-01-03 15:45:00,44.28,44.36,44.23,44.23,69888.0,36.5928,36.6589,36.5515,36.5515,69888.0
2019-01-03 15:50:00,44.23,44.38,44.23,44.33,110100.0,36.5515,36.6755,36.5515,36.6341,110100.0
2019-01-03 15:55:00,44.33,44.35,44.1,44.16,173894.0,36.6341,36.6507,36.4441,36.4936,173894.0
2019-01-04 09:30:00,44.66,44.84,44.57,44.59,44954.0,36.9068,37.0556,36.8325,36.849,44954.0
2019-01-04 09:35:00,44.6,44.86,44.58,44.58,34458.0,36.8573,37.0721,36.8407,36.8407,34458.0
2019-01-04 09:40:00,44.62,44.64,44.47,44.5,37830.0,36.8738,36.8903,36.7498,36.7746,37830.0
2019-01-04 09:45:00,44.5,44.61,44.5,44.59,19479.0,36.7746,36.8655,36.7746,36.849,19479.0
2019-01-04 09:50:00,44.58,44.78,44.57,44.7,29040.0,36.8407,37.006,36.8325,36.9399,29040.0
2019-01-04 09:55:00,44.7,44.86,44.6,44.71,63249.0,36.9399,37.0721,36.8573,36.9482,63249.0
2019-01-04 10:00:00,44.72,44.76,44.56,44.56,21106.0,36.9564,36.9895,36.8242,36.8242,21106.0
2019-01-04 10:05:00,44.56,44.56,44.46,44.47,15851.0,36.8242,36.8242,36.7416,36.7498,15851.0
2019-01-04 10:10:00,44.48,44.52,44.39,44.43,12888.0,36.7581,36.7911,36.6837,36.7168,12888.0
2019-01-04 10:15:00,44.45,44.45,44.33,44.39,14171.0,36.7333,36.7333,36.6341,36.6837,14171.0
2019-01-04 10:20:00,44.38,44.59,44.21,44.54,33063.0,36.6755,36.849,36.535,36.8077,33063.0
2019-01-04 10:25:00,44.58,44.73,44.56,44.72,35518.0,36.8407,36.9647,36.8242,36.9564,35518.0
2019-01-04 10:30:00,44.72,44.81,44.61,44.61,15925.0,36.9564,37.0308,36.8655,36.8655,15925.0
2019-01-04 10:35:00,44.61,44.73,44.6,44.63,10410.0,36.8655,36.9647,36.8573,36.8821,10410.0
2019-01-04 10:40:00,44.64,44.69,44.6,44.65,11521.0,36.8903,36.9316,36.8573,36.8986,11521.0
2019-01-04 10:45:00,44.62,44.65,44.49,44.51,22856.0,36.8738,36.8986,36.7664,36.7829,22856.0
2019-01-04 10:50:00,44.52,44.65,44.52,44.55,15555.0,36.7911,36.8986,36.7911,36.8159,15555.0
2019-01-04 10:55:00,44.52,44.6,44.47,44.6,14825.0,36.7911,36.8573,36.7498,36.8573,14825.0
2019-01-04 11:00:00,44.61,44.8,44.58,44.79,25046.0,36.8655,37.0225,36.8407,37.0143,25046.0
2019-01-04 11:05:00,44.8,44.8,44.66,44.68,11383.0,37.0225,37.0225,36.9068,36.9234,11383.0
2019-01-04 11:10:00,44.68,44.76,44.62,44.62,30677.0,36.9234,36.9895,36.8738,36.8738,30677.0
2019-01-04 11:15:00,44.61,44.62,44.46,44.48,18114.0,36.8655,36.8738,36.7416,36.7581,18114.0
2019-01-04 11:20:00,44.48,44.49,44.39,44.4,19471.0,36.7581,36.7664,36.6837,36.692,19471.0
2019-01-04 11:25:00,44.42,44.43,44.3,44.33,9751.0,36.7085,36.7168,36.6093,36.6341,9751.0
2019-01-04 11:30:00,44.32,44.36,44.26,44.36,15197.0,36.6259,36.6589,36.5763,36.6589,15197.0
2019-01-04 11:35:00,44.36,44.36,44.24,44.29,28405.0,36.6589,36.6589,36.5598,36.6011,28405.0
2019-01-04 11:40:00,44.29,44.37,44.26,44.31,23427.0,36.6011,36.6672,36.5763,36.6176,23427.0
2019-01-04 11:45:00,44.33,44.44,44.33,44.4,11670.0,36.6341,36.725,36.6341,36.692,11670.0
2019-01-04 11:50:00,44.4,44.56,44.4,44.53,11458.0,36.692,36.8242,36.692,36.7994,11458.0
2019-01-04 11:55:00,44.55,44.55,44.45,44.52,16814.0,36.8159,36.8159,36.7333,36.7911,16814.0
2019-01-04 12:00:00,44.51,44.55,44.37,44.4,14716.0,36.7829,36.8159,36.6672,36.692,14716.0
2019-01-04 12:05:00,44.41,44.51,44.39,44.48,10882.0,36.7002,36.7829,36.6837,36.7581,10882.0
2019-01-04 12:10:00,44.48,44.61,44.47,44.59,8954.0,36.7581,36.8655,36.7498,36.849,8954.0
2019-01-04 12:15:00,44.57,44.74,44.55,44.74,22111.0,36.8325,36.973,36.8159,36.973,22111.0
2019-01-04 12:20:00,44.73,44.75,44.68,44.69,12991.0,36.9647,36.9812,36.9234,36.9316,12991.0
2019-01-04 12:25:00,44.69,44.75,44.69,44.73,7168.0,36.9316,36.9812,36.9316,36.9647,7168.0
2019-01-04 12:30:00,44.74,44.76,44.65,44.76,9642.0,36.973,36.9895,36.8986,36.9895,9642.0
2019-01-04 12:35:00,44.77,44.82,44.75,44.82,10203.0,36.9977,37.0391,36.9812,37.0391,10203.0
2019-01-04 12:40:00,44.82,44.9,44.82,44.88,11202.0,37.0391,37.1052,37.0391,37.0886,11202.0
2019-01-04 12:45:00,44.88,44.9,44.84,44.88,7859.0,37.0886,37.1052,37.0556,37.0886,7859.0
2019-01-04 12:50:00,44.9,44.91,44.85,44.86,11673.0,37.1052,37.1134,37.0639,37.0721,11673.0
2019-01-04 12:55:00,44.87,44.94,44.87,44.89,10951.0,37.0804,37.1382,37.0804,37.0969,10951.0
2019-01-04 13:00:00,44.9,45.02,44.9,45.02,9075.0,37.1052,37.2043,37.1052,37.2043,9075.0
2019-01-04 13:05:00,45.02,45.07,45.02,45.04,15451.0,37.2043,37.2457,37.2043,37.2209,15451.0
2019-01-04 13:10:00,45.04,45.04,44.9,44.9,12457.0,37.2209,37.2209,37.1052,37.1052,12457.0
2019-01-04 13:15:00,44.91,44.94,44.87,44.93,7003.0,37.1134,37.1382,37.0804,37.13,7003.0
2019-01-04 13:20:00,44.93,45.0,44.92,44.92,12548.0,37.13,37.1878,37.1217,37.1217,12548.0
2019-01-04 13:25:00,44.91,44.94,44.9,44.92,8672.0,37.1134,37.1382,37.1052,37.1217,8672.0
2019-01-04 13:30:00,44.92,44.98,44.91,44.91,6622.0,37.1217,37.1713,37.1134,37.1134,6622.0
2019-01-04 13:35:00,44.9,44.91,44.82,44.83,12401.0,37.1052,37.1134,37.0391,37.0473,12401.0
2019-01-04 13:40:00,44.82,44.83,44.75,44.8,17897.0,37.0391,37.0473,36.9812,37.0225,17897.0
2019-01-04 13:45:00,44.8,44.89,44.76,44.89,8469.0,37.0225,37.0969,36.9895,37.0969,8469.0
2019-01-04 13:50:00,44.89,44.92,44.85,44.86,8369.0,37.0969,37.1217,37.0639,37.0721,8369.0
2019-01-04 13:55:00,44.86,44.89,44.76,44.82,22324.0,37.0721,37.0969,36.9895,37.0391,22324.0
2019-01-04 14:00:00,44.83,44.84,44.74,44.78,12965.0,37.0473,37.0556,36.973,37.006,12965.0
2019-01-04 14:05:00,44.78,44.78,44.67,44.7,21221.0,37.006,37.006,36.9151,36.9399,21221.0
2019-01-04 14:10:00,44.71,44.77,44.69,44.73,13710.0,36.9482,36.9977,36.9316,36.9647,13710.0
2019-01-04 14:15:00,44.73,44.81,44.69,44.77,21416.0,36.9647,37.0308,36.9316,36.9977,21416.0
2019-01-04 14:20:00,44.78,44.88,44.76,44.88,28546.0,37.006,37.0886,36.9895,37.0886,28546.0
2019-01-04 14:25:00,44.88,44.9,44.85,44.86,22125.0,37.0886,37.1052,37.0639,37.0721,22125.0
2019-01-04 14:30:00,44.85,44.95,44.83,44.95,15295.0,37.0639,37.1465,37.0473,37.1465,15295.0
2019-01-04 14:35:00,44.97,44.99,44.92,44.95,7229.0,37.163,37.1796,37.1217,37.1465,7229.0
2019-01-04 14:40:00,44.97,45.0,44.93,44.98,14211.0,37.163,37.1878,37.13,37.1713,14211.0
2019-01-04 14:45:00,44.97,44.97,44.81,44.9,22171.0,37.163,37.163,37.0308,37.1052,22171.0
2019-01-04 14:50:00,44.89,44.89,44.81,44.87,17323.0,37.0969,37.0969,37.0308,37.0804,17323.0
2019-01-04 14:55:00,44.86,44.89,44.76,44.77,31725.0,37.0721,37.0969,36.9895,36.9977,31725.0
2019-01-04 15:00:00,44.76,44.88,44.75,44.83,20200.0,36.9895,37.0886,36.9812,37.0473,20200.0
2019-01-04 15:05:00,44.83,44.85,44.72,44.72,28497.0,37.0473,37.0639,36.9564,36.9564,28497.0
2019-01-04 15:10:00,44.71,44.83,44.7,44.83,18634.0,36.9482,37.0473,36.9399,37.0473,18634.0
2019-01-04 15:15:00,44.83,44.9,44.81,44.89,15168.0,37.0473,37.1052,37.0308,37.0969,15168.0
2019-01-04 15:20:00,44.89,44.91,44.74,44.74,16003.0,37.0969,37.1134,36.973,36.973,16003.0
2019-01-04 15:25:00,44.73,44.77,44.68,44.74,15747.0,36.9647,36.9977,36.9234,36.973,15747.0
2019-01-04 15:30:00,44.75,44.86,44.73,44.85,21787.0,36.9812,37.0721,36.9647,37.0639,21787.0
2019-01-04 15:35:00,44.85,44.86,44.73,44.73,27434.0,37.0639,37.0721,36.9647,36.9647,27434.0
2019-01-04 15:40:00,44.74,44.75,44.68,44.71,39108.0,36.973,36.9812,36.9234,36.9482,39108.0
2019-01-04 15:45:00,44.7,44.84,44.69,44.79,53108.0,36.9399,37.0556,36.9316,37.0143,53108.0
2019-01-04 15:50:00,44.79,44.83,44.7,44.7,50247.0,37.0143,37.0473,36.9399,36.9399,50247.0
2019-01-04 15:55:00,44.71,44.95,44.71,44.92,182794.0,36.9482,37.1465,36.9482,37.1217,182794.0
2019-01-07 09:30:00,44.92,45.22,44.92,45.07,42443.0,37.1217,37.3696,37.1217,37.2457,42443.0
2019-01-07 09:35:00,45.01,45.01,44.83,44.87,8792.0,37.1961,37.1961,37.0473,37.0804,8792.0
2019-01-07 09:40:00,44.84,44.99,44.84,44.97,11609.0,37.0556,37.1796,37.0556,37.163,11609.0
2019-01-07 09:45:00,44.98,45.04,44.8,44.8,8342.0,37.1713,37.2209,37.0225,37.0225,8342.0
2019-01-07 09:50:00,44.82,44.83,44.67,44.7,13444.0,37.0391,37.0473,36.9151,36.9399,13444.0
2019-01-07 09:55:00,44.71,44.93,44.71,44.93,16073.0,36.9482,37.13,36.9482,37.13,16073.0
2019-01-07 10:00:00,44.92,45.15,44.85,45.12,13842.0,37.1217,37.3118,37.0639,37.287,13842.0
2019-01-07 10:05:00,45.14,45.24,45.1,45.18,12013.0,37.3035,37.3862,37.2705,37.3366,12013.0
2019-01-07 10:10:00,45.19,45.21,45.1,45.11,9924.0,37.3448,37.3614,37.2705,37.2787,9924.0
2019-01-07 10:15:00,45.12,45.16,45.04,45.04,6500.0,37.287,37.32,37.2209,37.2209,6500.0
2019-01-07 10:20:00,45.05,45.05,44.93,44.99,29724.0,37.2291,37.2291,37.13,37.1796,29724.0
2019-01-07 10:25:00,44.99,45.17,44.99,45.1,16210.0,37.1796,37.3283,37.1796,37.2705,16210.0
2019-01-07 10:30:00,45.09,45.25,45.08,45.25,15527.0,37.2622,37.3944,37.2539,37.3944,15527.0
2019-01-07 10:35:00,45.25,45.27,45.16,45.23,11065.0,37.3944,37.4109,37.32,37.3779,11065.0
2019-01-07 10:40:00,45.21,45.38,45.2,45.32,12203.0,37.3614,37.5018,37.3531,37.4523,12203.0
2019-01-07 10:45:00,45.32,45.32,45.23,45.24,7652.0,37.4523,37.4523,37.3779,37.3862,7652.0
2019-01-07 10:50:00,45.24,45.35,45.21,45.23,12332.0,37.3862,37.4771,37.3614,37.3779,12332.0
2019-01-07 10:55:00,45.23,45.26,45.13,45.15,12262.0,37.3779,37.4027,37.2952,37.3118,12262.0
2019-01-07 11:00:00,45.14,45.32,45.12,45.26,30776.0,37.3035,37.4523,37.287,37.4027,30776.0
2019-01-07 11:05:00,45.26,45.27,45.16,45.25,18273.0,37.4027,37.4109,37.32,37.3944,18273.0
2019-01-07 11:10:00,45.27,45.39,45.26,45.38,14404.0,37.4109,37.5101,37.4027,37.5018,14404.0
2019-01-07 11:15:00,45.38,45.43,45.36,45.39,11010.0,37.5018,37.5432,37.4853,37.5101,11010.0
2019-01-07 11:20:00,45.39,45.52,45.39,45.5,14690.0,37.5101,37.6175,37.5101,37.601,14690.0
2019-01-07 11:25:00,45.51,45.54,45.46,45.53,12928.0,37.6093,37.6341,37.568,37.6258,12928.0
2019-01-07 11:30:00,45.53,45.53,45.48,45.51,10413.0,37.6258,37.6258,37.5845,37.6093,10413.0
2019-01-07 11:35:00,45.53,45.64,45.49,45.62,16826.0,37.6258,37.7167,37.5928,37.7002,16826.0
2019-01-07 11:40:00,45.61,45.68,45.57,45.66,12588.0,37.6919,37.7498,37.6589,37.7332,12588.0
2019-01-07 11:45:00,45.66,45.7,45.6,45.7,9544.0,37.7332,37.7663,37.6837,37.7663,9544.0
2019-01-07 11:50:00,45.71,45.72,45.68,45.72,8425.0,37.7746,37.7828,37.7498,37.7828,8425.0
2019-01-07 11:55:00,45.72,45.83,45.72,45.82,12616.0,37.7828,37.8737,37.7828,37.8655,12616.0
2019-01-07 12:00:00,45.81,45.85,45.68,45.69,16848.0,37.8572,37.8903,37.7498,37.758,16848.0
2019-01-07 12:05:00,45.68,45.69,45.62,45.66,12522.0,37.7498,37.758,37.7002,37.7332,12522.0
2019-01-07 12:10:00,45.67,45.77,45.67,45.72,11325.0,37.7415,37.8241,37.7415,37.7828,11325.0
2019-01-07 12:15:00,45.71,45.73,45.67,45.68,5733.0,37.7746,37.7911,37.7415,37.7498,5733.0
2019-01-07 12:20:00,45.67,45.77,45.66,45.76,7224.0,37.7415,37.8241,37.7332,37.8159,7224.0
2019-01-07 12:25:00,45.77,45.82,45.77,45.77,7597.0,37.8241,37.8655,37.8241,37.8241,7597.0
2019-01-07 12:30:00,45.76,45.87,45.74,45.86,17275.0,37.8159,37.9068,37.7993,37.8985,17275.0
2019-01-07 12:35:00,45.86,45.95,45.81,45.95,19340.0,37.8985,37.9729,37.8572,37.9729,19340.0
2019-01-07 12:40:00,45.95,46.04,45.9,46.03,49261.0,37.9729,38.0473,37.9316,38.039,49261.0
2019-01-07 12:45:00,46.03,46.09,46.01,46.04,28665.0,38.039,38.0886,38.0225,38.0473,28665.0
2019-01-07 12:50:00,46.05,46.15,46.04,46.06,46574.0,38.0555,38.1382,38.0473,38.0638,46574.0
2019-01-07 12:55:00,46.07,46.18,46.06,46.14,16472.0,38.0721,38.163,38.0638,38.1299,16472.0
2019-01-07 13:00:00,46.14,46.17,46.12,46.14,26865.0,38.1299,38.1547,38.1134,38.1299,26865.0
2019-01-07 13:05:00,46.14,46.15,45.96,45.99,15867.0,38.1299,38.1382,37.9812,38.0059,15867.0
2019-01-07 13:10:00,46.0,46.12,46.0,46.09,11232.0,38.0142,38.1134,38.0142,38.0886,11232.0
2019-01-07 13:15:00,46.1,46.11,46.06,46.08,12059.0,38.0969,38.1051,38.0638,38.0803,12059.0
2019-01-07 13:20:00,46.1,46.16,46.06,46.12,20142.0,38.0969,38.1464,38.0638,38.1134,20142.0
2019-01-07 13:25:00,46.12,46.15,46.06,46.09,11880.0,38.1134,38.1382,38.0638,38.0886,11880.0
2019-01-07 13:30:00,46.08,46.26,46.05,46.26,26802.0,38.0803,38.2291,38.0555,38.2291,26802.0
2019-01-07 13:35:00,46.25,46.29,46.25,46.28,20049.0,38.2208,38.2539,38.2208,38.2456,20049.0
2019-01-07 13:40:00,46.28,46.38,46.28,46.35,51427.0,38.2456,38.3282,38.2456,38.3035,51427.0
2019-01-07 13:45:00,46.36,46.36,46.09,46.16,41495.0,38.3117,38.3117,38.0886,38.1464,41495.0
2019-01-07 13:50:00,46.14,46.14,46.04,46.08,19376.0,38.1299,38.1299,38.0473,38.0803,19376.0
2019-01-07 13:55:00,46.07,46.1,46.01,46.02,19121.0,38.0721,38.0969,38.0225,38.0307,19121.0
2019-01-07 14:00:00,46.02,46.1,46.02,46.08,16469.0,38.0307,38.0969,38.0307,38.0803,16469.0
2019-01-07 14:05:00,46.07,46.11,45.99,46.06,26640.0,38.0721,38.1051,38.0059,38.0638,26640.0
2019-01-07 14:10:00,46.06,46.1,46.01,46.08,25075.0,38.0638,38.0969,38.0225,38.0803,25075.0
2019-01-07 14:15:00,46.09,46.17,46.05,46.17,38245.0,38.0886,38.1547,38.0555,38.1547,38245.0
2019-01-07 14:20:00,46.16,46.17,46.05,46.1,32868.0,38.1464,38.1547,38.0555,38.0969,32868.0
2019-01-07 14:25:00,46.09,46.11,46.0,46.05,21145.0,38.0886,38.1051,38.0142,38.0555,21145.0
2019-01-07 14:30:00,46.05,46.11,46.03,46.1,14232.0,38.0555,38.1051,38.039,38.0969,14232.0
2019-01-07 14:35:00,46.09,46.11,46.05,46.09,25401.0,38.0886,38.1051,38.0555,38.0886,25401.0
2019-01-07 14:40:00,46.09,46.14,46.04,46.12,27019.0,38.0886,38.1299,38.0473,38.1134,27019.0
2019-01-07 14:45:00,46.11,46.12,45.94,45.94,26941.0,38.1051,38.1134,37.9646,37.9646,26941.0
2019-01-07 14:50:00,45.94,45.94,45.76,45.76,22854.0,37.9646,37.9646,37.8159,37.8159,22854.0
2019-01-07 14:55:00,45.77,45.77,45.67,45.67,16338.0,37.8241,37.8241,37.7415,37.7415,16338.0
2019-01-07 15:00:00,45.67,45.8,45.67,45.8,17792.0,37.7415,37.8489,37.7415,37.8489,17792.0
2019-01-07 15:05:00,45.8,45.86,45.74,45.86,18775.0,37.8489,37.8985,37.7993,37.8985,18775.0
2019-01-07 15:10:00,45.87,45.89,45.82,45.88,8963.0,37.9068,37.9233,37.8655,37.915,8963.0
2019-01-07 15:15:00,45.89,45.94,45.85,45.93,28091.0,37.9233,37.9646,37.8903,37.9564,28091.0
2019-01-07 15:20:00,45.92,45.94,45.88,45.92,18656.0,37.9481,37.9646,37.915,37.9481,18656.0
2019-01-07 15:25:00,45.93,45.94,45.88,45.9,18918.0,37.9564,37.9646,37.915,37.9316,18918.0
2019-01-07 15:30:00,45.89,45.9,45.83,45.86,40962.0,37.9233,37.9316,37.8737,37.8985,40962.0
2019-01-07 15:35:00,45.86,45.89,45.79,45.8,23815.0,37.8985,37.9233,37.8407,37.8489,23815.0
2019-01-07 15:40:00,45.79,45.81,45.75,45.79,60239.0,37.8407,37.8572,37.8076,37.8407,60239.0
2019-01-07 15:45:00,45.8,45.98,45.8,45.97,87932.0,37.8489,37.9977,37.8489,37.9894,87932.0
2019-01-07 15:50:00,45.96,45.96,45.84,45.87,72414.0,37.9812,37.9812,37.882,37.9068,72414.0
2019-01-07 15:55:00,45.86,45.9,45.77,45.8,209995.0,37.8985,37.9316,37.8241,37.8489,209995.0
2019-01-08 09:30:00,46.04,46.29,46.03,46.29,38401.0,38.0473,38.2539,38.039,38.2539,38401.0
2019-01-08 09:35:00,46.29,46.4,46.19,46.2,41617.0,38.2539,38.3448,38.1712,38.1795,41617.0
2019-01-08 09:40:00,46.2,46.39,46.16,46.36,34605.0,38.1795,38.3365,38.1464,38.3117,34605.0
2019-01-08 09:45:00,46.36,46.41,46.25,46.41,36023.0,38.3117,38.353,38.2208,38.353,36023.0
2019-01-08 09:50:00,46.39,46.55,46.39,46.49,41728.0,38.3365,38.4687,38.3365,38.4191,41728.0
2019-01-08 09:55:00,46.51,46.69,46.51,46.66,35013.0,38.4357,38.5844,38.4357,38.5596,35013.0
2019-01-08 10:00:00,46.67,46.77,46.62,46.65,25051.0,38.5679,38.6505,38.5266,38.5514,25051.0
2019-01-08 10:05:00,46.65,46.87,46.64,46.73,26565.0,38.5514,38.7332,38.5431,38.6175,26565.0
2019-01-08 10:10:00,46.73,46.75,46.46,46.46,24659.0,38.6175,38.634,38.3944,38.3944,24659.0
2019-01-08 10:15:00,46.45,46.54,46.4,46.43,18298.0,38.3861,38.4605,38.3448,38.3696,18298.0
2019-01-08 10:20:00,46.42,46.45,46.34,46.39,21913.0,38.3613,38.3861,38.2952,38.3365,21913.0
2019-01-08 10:25:00,46.41,46.51,46.4,46.48,15909.0,38.353,38.4357,38.3448,38.4109,15909.0
2019-01-08 10:30:00,46.46,46.52,46.33,46.4,22372.0,38.3944,38.4439,38.2869,38.3448,22372.0
2019-01-08 10:35:00,46.41,46.47,46.33,46.46,15708.0,38.353,38.4026,38.2869,38.3944,15708.0
2019-01-08 10:40:00,46.47,46.51,46.36,46.41,20221.0,38.4026,38.4357,38.3117,38.353,20221.0
2019-01-08 10:45:00,46.41,46.41,46.21,46.22,61046.0,38.353,38.353,38.1878,38.196,61046.0
2019-01-08 10:50:00,46.22,46.23,46.02,46.05,14344.0,38.196,38.2043,38.0307,38.0555,14344.0
2019-01-08 10:55:00,46.04,46.1,45.98,46.09,16022.0,38.0473,38.0969,37.9977,38.0886,16022.0
2019-01-08 11:00:00,46.1,46.13,46.05,46.13,21035.0,38.0969,38.1216,38.0555,38.1216,21035.0
2019-01-08 11:05:00,46.13,46.18,46.02,46.15,24182.0,38.1216,38.163,38.0307,38.1382,24182.0
2019-01-08 11:10:00,46.12,46.2,46.07,46.13,25581.0,38.1134,38.1795,38.0721,38.1216,25581.0
2019-01-08 11:15:00,46.13,46.29,46.13,46.24,18354.0,38.1216,38.2539,38.1216,38.2125,18354.0
2019-01-08 11:20:00,46.23,46.25,46.16,46.21,19628.0,38.2043,38.2208,38.1464,38.1878,19628.0
2019-01-08 11:25:00,46.2,46.25,46.16,46.18,17697.0,38.1795,38.2208,38.1464,38.163,17697.0
2019-01-08 11:30:00,46.17,46.18,46.08,46.11,20569.0,38.1547,38.163,38.0803,38.1051,20569.0
2019-01-08 11:35:00,46.1,46.12,46.03,46.12,16490.0,38.0969,38.1134,38.039,38.1134,16490.0
2019-01-08 11:40:00,46.13,46.19,46.12,46.13,12313.0,38.1216,38.1712,38.1134,38.1216,12313.0
2019-01-08 11:45:00,46.16,46.24,46.16,46.22,15436.0,38.1464,38.2125,38.1464,38.196,15436.0
2019-01-08 11:50:00,46.22,46.23,46.13,46.18,13428.0,38.196,38.2043,38.1216,38.163,13428.0
2019-01-08 11:55:00,46.17,46.31,46.15,46.3,53267.0,38.1547,38.2704,38.1382,38.2621,53267.0
2019-01-08 12:00:00,46.3,46.35,46.25,46.27,13744.0,38.2621,38.3035,38.2208,38.2373,13744.0
2019-01-08 12:05:00,46.27,46.31,46.24,46.28,12392.0,38.2373,38.2704,38.2125,38.2456,12392.0
2019-01-08 12:10:00,46.28,46.29,46.19,46.26,18074.0,38.2456,38.2539,38.1712,38.2291,18074.0
2019-01-08 12:15:00,46.27,46.28,46.21,46.26,14242.0,38.2373,38.2456,38.1878,38.2291,14242.0
2019-01-08 12:20:00,46.24,46.24,46.19,46.24,8164.0,38.2125,38.2125,38.1712,38.2125,8164.0
2019-01-08 12:25:00,46.25,46.27,46.21,46.22,15447.0,38.2208,38.2373,38.1878,38.196,15447.0
2019-01-08 12:30:00,46.23,46.27,46.18,46.18,14199.0,38.2043,38.2373,38.163,38.163,14199.0
2019-01-08 12:35:00,46.16,46.19,46.12,46.19,26567.0,38.1464,38.1712,38.1134,38.1712,26567.0
2019-01-08 12:40:00,46.19,46.34,46.18,46.33,19411.0,38.1712,38.2952,38.163,38.2869,19411.0
2019-01-08 12:45:00,46.35,46.44,46.29,46.3,37093.0,38.3035,38.3778,38.2539,38.2621,37093.0
2019-01-08 12:50:00,46.29,46.31,46.22,46.26,34142.0,38.2539,38.2704,38.196,38.2291,34142.0
2019-01-08 12:55:00,46.27,46.38,46.24,46.37,102400.0,38.2373,38.3282,38.2125,38.32,102400.0
2019-01-08 13:00:00,46.38,46.44,46.31,46.41,21656.0,38.3282,38.3778,38.2704,38.353,21656.0
2019-01-08 13:05:00,46.41,46.52,46.38,46.52,24752.0,38.353,38.4439,38.3282,38.4439,24752.0
2019-01-08 13:10:00,46.51,46.58,46.49,46.56,20787.0,38.4357,38.4935,38.4191,38.477,20787.0
2019-01-08 13:15:00,46.55,46.56,46.49,46.53,15779.0,38.4687,38.477,38.4191,38.4522,15779.0
2019-01-08 13:20:00,46.53,46.56,46.49,46.49,8990.0,38.4522,38.477,38.4191,38.4191,8990.0
2019-01-08 13:25:00,46.5,46.58,46.49,46.55,21713.0,38.4274,38.4935,38.4191,38.4687,21713.0
2019-01-08 13:30:00,46.55,46.61,46.52,46.54,15500.0,38.4687,38.5183,38.4439,38.4605,15500.0
2019-01-08 13:35:00,46.53,46.54,46.49,46.53,14872.0,38.4522,38.4605,38.4191,38.4522,14872.0
2019-01-08 13:40:00,46.53,46.54,46.49,46.52,52908.0,38.4522,38.4605,38.4191,38.4439,52908.0
2019-01-08 13:45:00,46.52,46.58,46.43,46.58,25931.0,38.4439,38.4935,38.3696,38.4935,25931.0
2019-01-08 13:50:00,46.56,46.72,46.55,46.68,23884.0,38.477,38.6092,38.4687,38.5762,23884.0
2019-01-08 13:55:00,46.7,46.72,46.57,46.67,20105.0,38.5927,38.6092,38.4853,38.5679,20105.0
2019-01-08 14:00:00,46.66,46.68,46.55,46.56,19712.0,38.5596,38.5762,38.4687,38.477,19712.0
2019-01-08 14:05:00,46.54,46.62,46.54,46.61,33002.0,38.4605,38.5266,38.4605,38.5183,33002.0
2019-01-08 14:10:00,46.61,46.61,46.55,46.58,17249.0,38.5183,38.5183,38.4687,38.4935,17249.0
2019-01-08 14:15:00,46.56,46.58,46.43,46.45,23146.0,38.477,38.4935,38.3696,38.3861,23146.0
2019-01-08 14:20:00,46.45,46.48,46.43,46.47,26644.0,38.3861,38.4109,38.3696,38.4026,26644.0
2019-01-08 14:25:00,46.47,46.54,46.47,46.48,31618.0,38.4026,38.4605,38.4026,38.4109,31618.0
2019-01-08 14:30:00,46.48,46.51,46.45,46.51,20908.0,38.4109,38.4357,38.3861,38.4357,20908.0
2019-01-08 14:35:00,46.5,46.53,46.47,46.49,16749.0,38.4274,38.4522,38.4026,38.4191,16749.0
2019-01-08 14:40:00,46.5,46.5,46.27,46.29,25539.0,38.4274,38.4274,38.2373,38.2539,25539.0
2019-01-08 14:45:00,46.28,46.37,46.22,46.33,16648.0,38.2456,38.32,38.196,38.2869,16648.0
2019-01-08 14:50:00,46.32,46.34,46.26,46.33,18746.0,38.2787,38.2952,38.2291,38.2869,18746.0
2019-01-08 14:55:00,46.33,46.35,46.27,46.33,15588.0,38.2869,38.3035,38.2373,38.2869,15588.0
2019-01-08 15:00:00,46.34,46.36,46.3,46.31,24267.0,38.2952,38.3117,38.2621,38.2704,24267.0
2019-01-08 15:05:00,46.32,46.32,46.21,46.28,18973.0,38.2787,38.2787,38.1878,38.2456,18973.0
2019-01-08 15:10:00,46.28,46.31,46.26,46.29,23224.0,38.2456,38.2704,38.2291,38.2539,23224.0
2019-01-08 15:15:00,46.29,46.31,46.27,46.3,29683.0,38.2539,38.2704,38.2373,38.2621,29683.0
2019-01-08 15:20:00,46.3,46.31,46.27,46.3,37205.0,38.2621,38.2704,38.2373,38.2621,37205.0
2019-01-08 15:25:00,46.3,46.32,46.25,46.29,33591.0,38.2621,38.2787,38.2208,38.2539,33591.0
2019-01-08 15:30:00,46.3,46.42,46.29,46.41,36577.0,38.2621,38.3613,38.2539,38.353,36577.0
2019-01-08 15:35:00,46.41,46.55,46.41,46.55,35455.0,38.353,38.4687,38.353,38.4687,35455.0
2019-01-08 15:40:00,46.55,46.61,46.51,46.55,77694.0,38.4687,38.5183,38.4357,38.4687,77694.0
2019-01-08 15:45:00,46.55,46.57,46.49,46.53,90775.0,38.4687,38.4853,38.4191,38.4522,90775.0
2019-01-08 15:50:00,46.53,46.56,46.48,46.55,89351.0,38.4522,38.477,38.4109,38.4687,89351.0
2019-01-08 15:55:00,46.55,46.56,46.47,46.51,154927.0,38.4687,38.477,38.4026,38.4357,154927.0
2019-01-09 09:30:00,46.8,47.0,46.56,46.72,48498.0,38.6753,38.8406,38.477,38.6092,48498.0
2019-01-09 09:35:00,46.72,46.74,46.46,46.52,35214.0,38.6092,38.6257,38.3944,38.4439,35214.0
2019-01-09 09:40:00,46.52,46.66,46.49,46.63,41387.0,38.4439,38.5596,38.4191,38.5348,41387.0
2019-01-09 09:45:00,46.65,46.76,46.59,46.73,70842.0,38.5514,38.6423,38.5018,38.6175,70842.0
2019-01-09 09:50:00,46.72,46.84,46.7,46.82,29816.0,38.6092,38.7084,38.5927,38.6919,29816.0
2019-01-09 09:55:00,46.83,46.93,46.82,46.91,27081.0,38.7001,38.7828,38.6919,38.7662,27081.0
2019-01-09 10:00:00,46.92,46.99,46.83,46.85,40104.0,38.7745,38.8323,38.7001,38.7166,40104.0
2019-01-09 10:05:00,46.83,46.94,46.79,46.94,64037.0,38.7001,38.791,38.6671,38.791,64037.0
2019-01-09 10:10:00,46.94,46.96,46.82,46.84,25310.0,38.791,38.8076,38.6919,38.7084,25310.0
2019-01-09 10:15:00,46.84,46.89,46.79,46.88,41680.0,38.7084,38.7497,38.6671,38.7414,41680.0
2019-01-09 10:20:00,46.89,47.04,46.89,46.93,63994.0,38.7497,38.8737,38.7497,38.7828,63994.0
2019-01-09 10:25:00,46.95,46.98,46.86,46.9,43422.0,38.7993,38.8241,38.7249,38.758,43422.0
2019-01-09 10:30:00,46.89,46.89,46.68,46.71,29170.0,38.7497,38.7497,38.5762,38.601,29170.0
2019-01-09 10:35:00,46.71,46.73,46.53,46.63,129586.0,38.601,38.6175,38.4522,38.5348,129586.0
2019-01-09 10:40:00,46.61,46.67,46.56,46.58,23843.0,38.5183,38.5679,38.477,38.4935,23843.0
2019-01-09 10:45:00,46.58,46.58,46.47,46.49,28136.0,38.4935,38.4935,38.4026,38.4191,28136.0
2019-01-09 10:50:00,46.48,46.57,46.43,46.45,48527.0,38.4109,38.4853,38.3696,38.3861,48527.0
2019-01-09 10:55:00,46.46,46.69,46.46,46.67,55961.0,38.3944,38.5844,38.3944,38.5679,55961.0
2019-01-09 11:00:00,46.67,46.91,46.66,46.9,77113.0,38.5679,38.7662,38.5596,38.758,77113.0
2019-01-09 11:05:00,46.91,46.94,46.81,46.82,38619.0,38.7662,38.791,38.6836,38.6919,38619.0
2019-01-09 11:10:00,46.82,47.0,46.71,46.98,34852.0,38.6919,38.8406,38.601,38.8241,34852.0
2019-01-09 11:15:00,46.99,47.1,46.97,47.02,22325.0,38.8323,38.9232,38.8158,38.8571,22325.0
2019-01-09 11:20:00,47.0,47.0,46.9,46.98,26005.0,38.8406,38.8406,38.758,38.8241,26005.0
2019-01-09 11:25:00,46.99,47.0,46.93,46.94,13101.0,38.8323,38.8406,38.7828,38.791,13101.0
2019-01-09 11:30:00,46.95,46.95,46.85,46.87,17906.0,38.7993,38.7993,38.7166,38.7332,17906.0
2019-01-09 11:35:00,46.87,46.95,46.86,46.9,14608.0,38.7332,38.7993,38.7249,38.758,14608.0
2019-01-09 11:40:00,46.91,46.91,46.85,46.87,21616.0,38.7662,38.7662,38.7166,38.7332,21616.0
2019-01-09 11:45:00,46.87,47.07,46.87,47.06,19686.0,38.7332,38.8985,38.7332,38.8902,19686.0
2019-01-09 11:50:00,47.05,47.11,46.95,47.06,22925.0,38.8819,38.9315,38.7993,38.8902,22925.0
2019-01-09 11:55:00,47.06,47.06,47.01,47.03,20054.0,38.8902,38.8902,38.8489,38.8654,20054.0
2019-01-09 12:00:00,47.02,47.07,46.97,47.07,24157.0,38.8571,38.8985,38.8158,38.8985,24157.0
2019-01-09 12:05:00,47.09,47.1,47.03,47.05,9667.0,38.915,38.9232,38.8654,38.8819,9667.0
2019-01-09 12:10:00,47.04,47.08,47.03,47.08,20435.0,38.8737,38.9067,38.8654,38.9067,20435.0
2019-01-09 12:15:00,47.08,47.14,47.04,47.07,11194.0,38.9067,38.9563,38.8737,38.8985,11194.0
2019-01-09 12:20:00,47.07,47.15,47.07,47.13,21890.0,38.8985,38.9646,38.8985,38.948,21890.0
2019-01-09 12:25:00,47.13,47.15,47.09,47.09,12488.0,38.948,38.9646,38.915,38.915,12488.0
2019-01-09 12:30:00,47.08,47.09,47.05,47.05,20482.0,38.9067,38.915,38.8819,38.8819,20482.0
2019-01-09 12:35:00,47.06,47.13,47.06,47.12,20098.0,38.8902,38.948,38.8902,38.9398,20098.0
2019-01-09 12:40:00,47.12,47.12,47.03,47.05,17298.0,38.9398,38.9398,38.8654,38.8819,17298.0
2019-01-09 12:45:00,47.05,47.17,47.04,47.13,21287.0,38.8819,38.9811,38.8737,38.948,21287.0
2019-01-09 12:50:00,47.14,47.17,47.12,47.14,11412.0,38.9563,38.9811,38.9398,38.9563,11412.0
2019-01-09 12:55:00,47.13,47.14,47.11,47.11,15204.0,38.948,38.9563,38.9315,38.9315,15204.0
2019-01-09 13:00:00,47.12,47.12,47.04,47.05,10355.0,38.9398,38.9398,38.8737,38.8819,10355.0
2019-01-09 13:05:00,47.04,47.05,46.98,46.98,19111.0,38.8737,38.8819,38.8241,38.8241,19111.0
2019-01-09 13:10:00,46.98,46.99,46.92,46.94,21378.0,38.8241,38.8323,38.7745,38.791,21378.0
2019-01-09 13:15:00,46.94,46.94,46.91,46.93,18251.0,38.791,38.791,38.7662,38.7828,18251.0
2019-01-09 13:20:00,46.94,46.94,46.92,46.93,15790.0,38.791,38.791,38.7745,38.7828,15790.0
2019-01-09 13:25:00,46.93,46.97,46.92,46.97,26697.0,38.7828,38.8158,38.7745,38.8158,26697.0
2019-01-09 13:30:00,46.97,46.99,46.86,46.86,24511.0,38.8158,38.8323,38.7249,38.7249,24511.0
2019-01-09 13:35:00,46.85,46.87,46.83,46.85,64485.0,38.7166,38.7332,38.7001,38.7166,64485.0
2019-01-09 13:40:00,46.85,47.08,46.85,47.07,23900.0,38.7166,38.9067,38.7166,38.8985,23900.0
2019-01-09 13:45:00,47.07,47.07,46.85,46.88,19734.0,38.8985,38.8985,38.7166,38.7414,19734.0
2019-01-09 13:50:00,46.87,46.87,46.72,46.73,20339.0,38.7332,38.7332,38.6092,38.6175,20339.0
2019-01-09 13:55:00,46.74,46.82,46.74,46.81,17749.0,38.6257,38.6919,38.6257,38.6836,17749.0
2019-01-09 14:00:00,46.81,46.96,46.79,46.83,23596.0,38.6836,38.8076,38.6671,38.7001,23596.0
2019-01-09 14:05:00,46.86,46.9,46.82,46.88,20328.0,38.7249,38.758,38.6919,38.7414,20328.0
2019-01-09 14:10:00,46.88,46.88,46.81,46.84,19180.0,38.7414,38.7414,38.6836,38.7084,19180.0
2019-01-09 14:15:00,46.85,46.89,46.72,46.75,22327.0,38.7166,38.7497,38.6092,38.634,22327.0
2019-01-09 14:20:00,46.72,46.74,46.65,46.7,18653.0,38.6092,38.6257,38.5514,38.5927,18653.0
2019-01-09 14:25:00,46.71,46.76,46.67,46.67,18558.0,38.601,38.6423,38.5679,38.5679,18558.0
2019-01-09 14:30:00,46.66,46.78,46.61,46.76,21839.0,38.5596,38.6588,38.5183,38.6423,21839.0
2019-01-09 14:35:00,46.77,46.78,46.7,46.77,13696.0,38.6505,38.6588,38.5927,38.6505,13696.0
2019-01-09 14:40:00,46.77,46.77,46.73,46.75,16415.0,38.6505,38.6505,38.6175,38.634,16415.0
2019-01-09 14:45:00,46.75,46.84,46.75,46.84,18809.0,38.634,38.7084,38.634,38.7084,18809.0
2019-01-09 14:50:00,46.89,46.91,46.81,46.82,14320.0,38.7497,38.7662,38.6836,38.6919,14320.0
2019-01-09 14:55:00,46.82,46.82,46.79,46.8,13974.0,38.6919,38.6919,38.6671,38.6753,13974.0
2019-01-09 15:00:00,46.8,46.83,46.78,46.82,23475.0,38.6753,38.7001,38.6588,38.6919,23475.0
2019-01-09 15:05:00,46.83,46.83,46.75,46.78,15375.0,38.7001,38.7001,38.634,38.6588,15375.0
2019-01-09 15:10:00,46.77,46.81,46.74,46.75,15424.0,38.6505,38.6836,38.6257,38.634,15424.0
2019-01-09 15:15:00,46.75,46.79,46.71,46.79,21392.0,38.634,38.6671,38.601,38.6671,21392.0
2019-01-09 15:20:00,46.79,46.79,46.72,46.72,29329.0,38.6671,38.6671,38.6092,38.6092,29329.0
2019-01-09 15:25:00,46.72,46.73,46.62,46.65,53306.0,38.6092,38.6175,38.5266,38.5514,53306.0
2019-01-09 15:30:00,46.64,46.73,46.6,46.71,44843.0,38.5431,38.6175,38.5101,38.601,44843.0
2019-01-09 15:35:00,46.71,46.71,46.51,46.53,63084.0,38.601,38.601,38.4357,38.4522,63084.0
2019-01-09 15:40:00,46.54,46.58,46.49,46.57,84599.0,38.4605,38.4935,38.4191,38.4853,84599.0
2019-01-09 15:45:00,46.56,46.56,46.39,46.43,116645.0,38.477,38.477,38.3365,38.3696,116645.0
2019-01-09 15:50:00,46.43,46.47,46.38,46.46,201389.0,38.3696,38.4026,38.3282,38.3944,201389.0
2019-01-09 15:55:00,46.45,46.57,46.44,46.57,219831.0,38.3861,38.4853,38.3778,38.4853,219831.0
2019-01-10 09:30:00,46.87,46.87,46.75,46.8,62436.0,38.7332,38.7332,38.634,38.6753,62436.0
2019-01-10 09:35:00,46.8,46.88,46.76,46.83,14987.0,38.6753,38.7414,38.6423,38.7001,14987.0
2019-01-10 09:40:00,46.8,46.97,46.8,46.94,22459.0,38.6753,38.8158,38.6753,38.791,22459.0
2019-01-10 09:45:00,46.94,47.0,46.92,46.98,32325.0,38.791,38.8406,38.7745,38.8241,32325.0
2019-01-10 09:50:00,46.97,47.06,46.95,47.06,22443.0,38.8158,38.8902,38.7993,38.8902,22443.0
2019-01-10 09:55:00,47.07,47.12,46.99,47.09,19533.0,38.8985,38.9398,38.8323,38.915,19533.0
2019-01-10 10:00:00,47.07,47.13,46.99,47.05,20060.0,38.8985,38.948,38.8323,38.8819,20060.0
2019-01-10 10:05:00,47.04,47.05,46.94,46.98,27334.0,38.8737,38.8819,38.791,38.8241,27334.0
2019-01-10 10:10:00,46.98,47.08,46.97,47.02,25657.0,38.8241,38.9067,38.8158,38.8571,25657.0
2019-01-10 10:15:00,47.02,47.08,46.96,47.06,34774.0,38.8571,38.9067,38.8076,38.8902,34774.0
2019-01-10 10:20:00,47.06,47.22,47.06,47.22,15353.0,38.8902,39.0224,38.8902,39.0224,15353.0
2019-01-10 10:25:00,47.22,47.28,47.15,47.23,12962.0,39.0224,39.072,38.9646,39.0307,12962.0
2019-01-10 10:30:00,47.24,47.35,47.24,47.33,14266.0,39.0389,39.1298,39.0389,39.1133,14266.0
2019-01-10 10:35:00,47.33,47.36,47.29,47.36,17312.0,39.1133,39.1381,39.0803,39.1381,17312.0
2019-01-10 10:40:00,47.37,47.39,47.35,47.39,15957.0,39.1464,39.1629,39.1298,39.1629,15957.0
2019-01-10 10:45:00,47.39,47.42,47.3,47.34,38560.0,39.1629,39.1877,39.0885,39.1216,38560.0
2019-01-10 10:50:00,47.34,47.41,47.34,47.38,15900.0,39.1216,39.1794,39.1216,39.1546,15900.0
2019-01-10 10:55:00,47.38,47.39,47.28,47.39,12332.0,39.1546,39.1629,39.072,39.1629,12332.0
2019-01-10 11:00:00,47.42,47.44,47.38,47.41,22317.0,39.1877,39.2042,39.1546,39.1794,22317.0
2019-01-10 11:05:00,47.43,47.48,47.43,47.43,18162.0,39.196,39.2373,39.196,39.196,18162.0
2019-01-10 11:10:00,47.43,47.48,47.41,47.48,11927.0,39.196,39.2373,39.1794,39.2373,11927.0
2019-01-10 11:15:00,47.47,47.5,47.39,47.41,27146.0,39.229,39.2538,39.1629,39.1794,27146.0
2019-01-10 11:20:00,47.4,47.51,47.4,47.46,21504.0,39.1712,39.2621,39.1712,39.2208,21504.0
2019-01-10 11:25:00,47.46,47.63,47.45,47.63,15986.0,39.2208,39.3612,39.2125,39.3612,15986.0
2019-01-10 11:30:00,47.64,47.89,47.63,47.87,56091.0,39.3695,39.5761,39.3612,39.5596,56091.0
2019-01-10 11:35:00,47.88,48.04,47.85,47.91,62128.0,39.5678,39.7001,39.543,39.5926,62128.0
2019-01-10 11:40:00,47.92,47.99,47.86,47.95,81368.0,39.6009,39.6587,39.5513,39.6257,81368.0
2019-01-10 11:45:00,47.95,47.99,47.93,47.98,77702.0,39.6257,39.6587,39.6092,39.6505,77702.0
2019-01-10 11:50:00,47.98,47.98,47.72,47.74,60347.0,39.6505,39.6505,39.4356,39.4521,60347.0
2019-01-10 11:55:00,47.75,47.8,47.74,47.78,20278.0,39.4604,39.5017,39.4521,39.4852,20278.0
2019-01-10 12:00:00,47.77,47.81,47.69,47.73,24332.0,39.4769,39.51,39.4108,39.4439,24332.0
2019-01-10 12:05:00,47.73,47.74,47.57,47.57,21279.0,39.4439,39.4521,39.3117,39.3117,21279.0
2019-01-10 12:10:00,47.55,47.6,47.52,47.54,43290.0,39.2951,39.3364,39.2703,39.2869,43290.0
2019-01-10 12:15:00,47.54,47.55,47.51,47.54,14201.0,39.2869,39.2951,39.2621,39.2869,14201.0
2019-01-10 12:20:00,47.54,47.54,47.49,47.54,12632.0,39.2869,39.2869,39.2455,39.2869,12632.0
2019-01-10 12:25:00,47.54,47.55,47.52,47.53,51002.0,39.2869,39.2951,39.2703,39.2786,51002.0
2019-01-10 12:30:00,47.53,47.63,47.4,47.4,38794.0,39.2786,39.3612,39.1712,39.1712,38794.0
2019-01-10 12:35:00,47.38,47.42,47.29,47.4,42373.0,39.1546,39.1877,39.0803,39.1712,42373.0
2019-01-10 12:40:00,47.41,47.47,47.39,47.47,14465.0,39.1794,39.229,39.1629,39.229,14465.0
2019-01-10 12:45:00,47.47,47.56,47.43,47.48,20178.0,39.229,39.3034,39.196,39.2373,20178.0
2019-01-10 12:50:00,47.48,47.55,47.42,47.42,8445.0,39.2373,39.2951,39.1877,39.1877,8445.0
2019-01-10 12:55:00,47.42,47.49,47.4,47.46,8571.0,39.1877,39.2455,39.1712,39.2208,8571.0
2019-01-10 13:00:00,47.46,47.48,47.4,47.43,9197.0,39.2208,39.2373,39.1712,39.196,9197.0
2019-01-10 13:05:00,47.46,47.46,47.35,47.36,19358.0,39.2208,39.2208,39.1298,39.1381,19358.0
2019-01-10 13:10:00,47.35,47.41,47.35,47.37,7600.0,39.1298,39.1794,39.1298,39.1464,7600.0
2019-01-10 13:15:00,47.37,47.37,47.29,47.31,12120.0,39.1464,39.1464,39.0803,39.0968,12120.0
2019-01-10 13:20:00,47.32,47.32,47.25,47.28,6103.0,39.1051,39.1051,39.0472,39.072,6103.0
2019-01-10 13:25:00,47.27,47.31,47.24,47.25,6301.0,39.0637,39.0968,39.0389,39.0472,6301.0
2019-01-10 13:30:00,47.24,47.29,47.18,47.28,19769.0,39.0389,39.0803,38.9894,39.072,19769.0
2019-01-10 13:35:00,47.28,47.29,47.19,47.2,53650.0,39.072,39.0803,38.9976,39.0059,53650.0
2019-01-10 13:40:00,47.2,47.2,47.13,47.19,24500.0,39.0059,39.0059,38.948,38.9976,24500.0
2019-01-10 13:45:00,47.2,47.25,47.18,47.21,8621.0,39.0059,39.0472,38.9894,39.0142,8621.0
2019-01-10 13:50:00,47.21,47.32,47.21,47.31,14705.0,39.0142,39.1051,39.0142,39.0968,14705.0
2019-01-10 13:55:00,47.31,47.35,47.29,47.35,11441.0,39.0968,39.1298,39.0803,39.1298,11441.0
2019-01-10 14:00:00,47.36,47.44,47.36,47.4,21760.0,39.1381,39.2042,39.1381,39.1712,21760.0
2019-01-10 14:05:00,47.4,47.52,47.4,47.49,16108.0,39.1712,39.2703,39.1712,39.2455,16108.0
2019-01-10 14:10:00,47.5,47.5,47.43,47.46,18672.0,39.2538,39.2538,39.196,39.2208,18672.0
2019-01-10 14:15:00,47.45,47.47,47.37,47.39,21370.0,39.2125,39.229,39.1464,39.1629,21370.0
2019-01-10 14:20:00,47.4,47.48,47.4,47.47,22885.0,39.1712,39.2373,39.1712,39.229,22885.0
2019-01-10 14:25:00,47.48,47.48,47.42,47.44,11728.0,39.2373,39.2373,39.1877,39.2042,11728.0
2019-01-10 14:30:00,47.45,47.47,47.39,47.45,13213.0,39.2125,39.229,39.1629,39.2125,13213.0
2019-01-10 14:35:00,47.45,47.47,47.38,47.4,11584.0,39.2125,39.229,39.1546,39.1712,11584.0
2019-01-10 14:40:00,47.41,47.47,47.37,47.46,16952.0,39.1794,39.229,39.1464,39.2208,16952.0
2019-01-10 14:45:00,47.46,47.46,47.35,47.37,11154.0,39.2208,39.2208,39.1298,39.1464,11154.0
2019-01-10 14:50:00,47.35,47.38,47.27,47.27,12788.0,39.1298,39.1546,39.0637,39.0637,12788.0
2019-01-10 14:55:00,47.27,47.36,47.26,47.36,11631.0,39.0637,39.1381,39.0555,39.1381,11631.0
2019-01-10 15:00:00,47.35,47.42,47.32,47.42,17558.0,39.1298,39.1877,39.1051,39.1877,17558.0
2019-01-10 15:05:00,47.42,47.52,47.41,47.47,31374.0,39.1877,39.2703,39.1794,39.229,31374.0
2019-01-10 15:10:00,47.46,47.48,47.39,47.47,15220.0,39.2208,39.2373,39.1629,39.229,15220.0
2019-01-10 15:15:00,47.48,47.51,47.45,47.47,30217.0,39.2373,39.2621,39.2125,39.229,30217.0
2019-01-10 15:20:00,47.47,47.57,47.45,47.57,20277.0,39.229,39.3117,39.2125,39.3117,20277.0
2019-01-10 15:25:00,47.57,47.59,47.52,47.56,14622.0,39.3117,39.3282,39.2703,39.3034,14622.0
2019-01-10 15:30:00,47.56,47.58,47.51,47.54,23640.0,39.3034,39.3199,39.2621,39.2869,23640.0
2019-01-10 15:35:00,47.54,47.7,47.52,47.69,32934.0,39.2869,39.4191,39.2703,39.4108,32934.0
2019-01-10 15:40:00,47.68,47.7,47.66,47.7,43844.0,39.4026,39.4191,39.386,39.4191,43844.0
2019-01-10 15:45:00,47.7,47.7,47.64,47.68,62152.0,39.4191,39.4191,39.3695,39.4026,62152.0
2019-01-10 15:50:00,47.69,47.7,47.67,47.67,131573.0,39.4108,39.4191,39.3943,39.3943,131573.0
2019-01-10 15:55:00,47.67,47.67,47.58,47.59,158277.0,39.3943,39.3943,39.3199,39.3282,158277.0
2019-01-11 09:30:00,47.35,47.47,47.24,47.28,22920.0,39.1298,39.229,39.0389,39.072,22920.0
2019-01-11 09:35:00,47.3,47.34,47.06,47.19,9149.0,39.0885,39.1216,38.8902,38.9976,9149.0
2019-01-11 09:40:00,47.15,47.23,47.02,47.12,10348.0,38.9646,39.0307,38.8571,38.9398,10348.0
2019-01-11 09:45:00,47.12,47.21,47.06,47.08,13404.0,38.9398,39.0142,38.8902,38.9067,13404.0
2019-01-11 09:50:00,47.06,47.13,47.02,47.03,10108.0,38.8902,38.948,38.8571,38.8654,10108.0
2019-01-11 09:55:00,47.04,47.12,46.97,47.12,8043.0,38.8737,38.9398,38.8158,38.9398,8043.0
2019-01-11 10:00:00,47.13,47.22,47.09,47.2,4387.0,38.948,39.0224,38.915,39.0059,4387.0
2019-01-11 10:05:00,47.2,47.32,47.12,47.32,5455.0,39.0059,39.1051,38.9398,39.1051,5455.0
2019-01-11 10:10:00,47.33,47.38,47.29,47.3,10511.0,39.1133,39.1546,39.0803,39.0885,10511.0
2019-01-11 10:15:00,47.32,47.32,47.2,47.26,14014.0,39.1051,39.1051,39.0059,39.0555,14014.0
2019-01-11 10:20:00,47.26,47.44,47.24,47.43,23382.0,39.0555,39.2042,39.0389,39.196,23382.0
2019-01-11 10:25:00,47.43,47.43,47.23,47.23,20294.0,39.196,39.196,39.0307,39.0307,20294.0
2019-01-11 10:30:00,47.24,47.26,47.18,47.26,9218.0,39.0389,39.0555,38.9894,39.0555,9218.0
2019-01-11 10:35:00,47.26,47.32,47.24,47.25,10122.0,39.0555,39.1051,39.0389,39.0472,10122.0
2019-01-11 10:40:00,47.26,47.3,47.22,47.27,8639.0,39.0555,39.0885,39.0224,39.0637,8639.0
2019-01-11 10:45:00,47.26,47.26,47.18,47.24,11022.0,39.0555,39.0555,38.9894,39.0389,11022.0
2019-01-11 10:50:00,47.25,47.42,47.18,47.42,14629.0,39.0472,39.1877,38.9894,39.1877,14629.0
2019-01-11 10:55:00,47.45,47.59,47.45,47.58,13800.0,39.2125,39.3282,39.2125,39.3199,13800.0
2019-01-11 11:00:00,47.58,47.59,47.46,47.46,7460.0,39.3199,39.3282,39.2208,39.2208,7460.0
2019-01-11 11:05:00,47.46,47.48,47.39,47.45,7981.0,39.2208,39.2373,39.1629,39.2125,7981.0
2019-01-11 11:10:00,47.45,47.45,47.36,47.39,8384.0,39.2125,39.2125,39.1381,39.1629,8384.0
2019-01-11 11:15:00,47.39,47.48,47.37,47.47,14232.0,39.1629,39.2373,39.1464,39.229,14232.0
2019-01-11 11:20:00,47.47,47.47,47.4,47.46,6607.0,39.229,39.229,39.1712,39.2208,6607.0
2019-01-11 11:25:00,47.45,47.47,47.38,47.46,16292.0,39.2125,39.229,39.1546,39.2208,16292.0
2019-01-11 11:30:00,47.47,47.47,47.32,47.33,27939.0,39.229,39.229,39.1051,39.1133,27939.0
2019-01-11 11:35:00,47.35,47.46,47.33,47.38,28423.0,39.1298,39.2208,39.1133,39.1546,28423.0
2019-01-11 11:40:00,47.38,47.43,47.37,47.43,15944.0,39.1546,39.196,39.1464,39.196,15944.0
2019-01-11 11:45:00,47.44,47.51,47.44,47.48,46434.0,39.2042,39.2621,39.2042,39.2373,46434.0
2019-01-11 11:50:00,47.48,47.49,47.44,47.45,12467.0,39.2373,39.2455,39.2042,39.2125,12467.0
2019-01-11 11:55:00,47.45,47.45,47.4,47.44,11250.0,39.2125,39.2125,39.1712,39.2042,11250.0
2019-01-11 12:00:00,47.43,47.43,47.32,47.32,14374.0,39.196,39.196,39.1051,39.1051,14374.0
2019-01-11 12:05:00,47.33,47.34,47.26,47.27,9134.0,39.1133,39.1216,39.0555,39.0637,9134.0
2019-01-11 12:10:00,47.26,47.3,47.24,47.3,13505.0,39.0555,39.0885,39.0389,39.0885,13505.0
2019-01-11 12:15:00,47.28,47.28,47.24,47.24,11195.0,39.072,39.072,39.0389,39.0389,11195.0
2019-01-11 12:20:00,47.24,47.28,47.18,47.25,41300.0,39.0389,39.072,38.9894,39.0472,41300.0
2019-01-11 12:25:00,47.25,47.36,47.25,47.33,10468.0,39.0472,39.1381,39.0472,39.1133,10468.0
2019-01-11 12:30:00,47.32,47.42,47.31,47.42,8485.0,39.1051,39.1877,39.0968,39.1877,8485.0
2019-01-11 12:35:00,47.42,47.49,47.38,47.48,14694.0,39.1877,39.2455,39.1546,39.2373,14694.0
2019-01-11 12:40:00,47.49,47.49,47.43,47.47,13459.0,39.2455,39.2455,39.196,39.229,13459.0
2019-01-11 12:45:00,47.47,47.47,47.41,47.42,11342.0,39.229,39.229,39.1794,39.1877,11342.0
2019-01-11 12:50:00,47.43,47.53,47.42,47.49,12203.0,39.196,39.2786,39.1877,39.2455,12203.0
2019-01-11 12:55:00,47.5,47.52,47.49,47.52,5510.0,39.2538,39.2703,39.2455,39.2703,5510.0
2019-01-11 13:00:00,47.51,47.51,47.38,47.38,10889.0,39.2621,39.2621,39.1546,39.1546,10889.0
2019-01-11 13:05:00,47.39,47.42,47.37,47.38,38135.0,39.1629,39.1877,39.1464,39.1546,38135.0
2019-01-11 13:10:00,47.38,47.46,47.38,47.41,14030.0,39.1546,39.2208,39.1546,39.1794,14030.0
2019-01-11 13:15:00,47.43,47.45,47.39,47.45,6468.0,39.196,39.2125,39.1629,39.2125,6468.0
2019-01-11 13:20:00,47.45,47.46,47.25,47.29,31121.0,39.2125,39.2208,39.0472,39.0803,31121.0
2019-01-11 13:25:00,47.3,47.38,47.27,47.37,7824.0,39.0885,39.1546,39.0637,39.1464,7824.0
2019-01-11 13:30:00,47.36,47.37,47.32,47.36,7819.0,39.1381,39.1464,39.1051,39.1381,7819.0
2019-01-11 13:35:00,47.37,47.37,47.32,47.34,6277.0,39.1464,39.1464,39.1051,39.1216,6277.0
2019-01-11 13:40:00,47.36,47.43,47.36,47.4,6237.0,39.1381,39.196,39.1381,39.1712,6237.0
2019-01-11 13:45:00,47.41,47.43,47.39,47.39,8638.0,39.1794,39.196,39.1629,39.1629,8638.0
2019-01-11 13:50:00,47.38,47.44,47.36,47.43,6785.0,39.1546,39.2042,39.1381,39.196,6785.0
2019-01-11 13:55:00,47.44,47.48,47.42,47.47,28143.0,39.2042,39.2373,39.1877,39.229,28143.0
2019-01-11 14:00:00,47.47,47.58,47.43,47.43,46367.0,39.229,39.3199,39.196,39.196,46367.0
2019-01-11 14:05:00,47.43,47.48,47.41,47.48,9366.0,39.196,39.2373,39.1794,39.2373,9366.0
2019-01-11 14:10:00,47.49,47.54,47.49,47.5,11228.0,39.2455,39.2869,39.2455,39.2538,11228.0
2019-01-11 14:15:00,47.51,47.53,47.5,47.5,6642.0,39.2621,39.2786,39.2538,39.2538,6642.0
2019-01-11 14:20:00,47.51,47.52,47.46,47.49,32120.0,39.2621,39.2703,39.2208,39.2455,32120.0
2019-01-11 14:25:00,47.48,47.54,47.48,47.53,12374.0,39.2373,39.2869,39.2373,39.2786,12374.0
2019-01-11 14:30:00,47.53,47.53,47.45,47.48,11160.0,39.2786,39.2786,39.2125,39.2373,11160.0
2019-01-11 14:35:00,47.47,47.48,47.46,47.46,6718.0,39.229,39.2373,39.2208,39.2208,6718.0
2019-01-11 14:40:00,47.46,47.51,47.43,47.49,8183.0,39.2208,39.2621,39.196,39.2455,8183.0
2019-01-11 14:45:00,47.48,47.48,47.38,47.41,12011.0,39.2373,39.2373,39.1546,39.1794,12011.0
2019-01-11 14:50:00,47.41,47.46,47.41,47.41,9766.0,39.1794,39.2208,39.1794,39.1794,9766.0
2019-01-11 14:55:00,47.41,47.41,47.36,47.38,10513.0,39.1794,39.1794,39.1381,39.1546,10513.0
2019-01-11 15:00:00,47.38,47.42,47.37,47.39,11540.0,39.1546,39.1877,39.1464,39.1629,11540.0
2019-01-11 15:05:00,47.41,47.51,47.4,47.49,8450.0,39.1794,39.2621,39.1712,39.2455,8450.0
2019-01-11 15:10:00,47.5,47.51,47.48,47.5,9855.0,39.2538,39.2621,39.2373,39.2538,9855.0
2019-01-11 15:15:00,47.5,47.5,47.43,47.45,14518.0,39.2538,39.2538,39.196,39.2125,14518.0
2019-01-11 15:20:00,47.45,47.51,47.42,47.5,14439.0,39.2125,39.2621,39.1877,39.2538,14439.0
2019-01-11 15:25:00,47.49,47.49,47.42,47.45,13696.0,39.2455,39.2455,39.1877,39.2125,13696.0
2019-01-11 15:30:00,47.47,47.52,47.45,47.51,11614.0,39.229,39.2703,39.2125,39.2621,11614.0
2019-01-11 15:35:00,47.5,47.58,47.5,47.5,38881.0,39.2538,39.3199,39.2538,39.2538,38881.0
2019-01-11 15:40:00,47.5,47.51,47.48,47.49,26958.0,39.2538,39.2621,39.2373,39.2455,26958.0
2019-01-11 15:45:00,47.5,47.6,47.49,47.59,28205.0,39.2538,39.3364,39.2455,39.3282,28205.0
2019-01-11 15:50:00,47.6,47.61,47.57,47.58,25732.0,39.3364,39.3447,39.3117,39.3199,25732.0
2019-01-11 15:55:00,47.58,47.6,47.53,47.58,109068.0,39.3199,39.3364,39.2786,39.3199,109068.0
2019-01-14 09:30:00,47.2,47.34,47.19,47.24,19182.0,39.0059,39.1216,38.9976,39.0389,19182.0
2019-01-14 09:35:00,47.19,47.39,47.18,47.38,35959.0,38.9976,39.1629,38.9894,39.1546,35959.0
2019-01-14 09:40:00,47.4,47.48,47.38,47.4,15026.0,39.1712,39.2373,39.1546,39.1712,15026.0
2019-01-14 09:45:00,47.42,47.42,47.23,47.39,18779.0,39.1877,39.1877,39.0307,39.1629,18779.0
2019-01-14 09:50:00,47.38,47.47,47.31,47.38,14187.0,39.1546,39.229,39.0968,39.1546,14187.0
2019-01-14 09:55:00,47.37,47.51,47.35,47.49,14094.0,39.1464,39.2621,39.1298,39.2455,14094.0
2019-01-14 10:00:00,47.5,47.55,47.39,47.43,21578.0,39.2538,39.2951,39.1629,39.196,21578.0
2019-01-14 10:05:00,47.43,47.46,47.32,47.41,16682.0,39.196,39.2208,39.1051,39.1794,16682.0
2019-01-14 10:10:00,47.38,47.41,47.36,47.39,13837.0,39.1546,39.1794,39.1381,39.1629,13837.0
2019-01-14 10:15:00,47.39,47.39,47.24,47.25,44973.0,39.1629,39.1629,39.0389,39.0472,44973.0
2019-01-14 10:20:00,47.25,47.33,47.2,47.22,18999.0,39.0472,39.1133,39.0059,39.0224,18999.0
2019-01-14 10:25:00,47.22,47.26,47.18,47.2,15742.0,39.0224,39.0555,38.9894,39.0059,15742.0
2019-01-14 10:30:00,47.2,47.29,47.19,47.23,28528.0,39.0059,39.0803,38.9976,39.0307,28528.0
2019-01-14 10:35:00,47.23,47.26,47.22,47.25,52496.0,39.0307,39.0555,39.0224,39.0472,52496.0
2019-01-14 10:40:00,47.25,47.31,47.22,47.3,51760.0,39.0472,39.0968,39.0224,39.0885,51760.0
2019-01-14 10:45:00,47.33,47.38,47.29,47.32,19552.0,39.1133,39.1546,39.0803,39.1051,19552.0
2019-01-14 10:50:00,47.31,47.4,47.31,47.38,9991.0,39.0968,39.1712,39.0968,39.1546,9991.0
2019-01-14 10:55:00,47.4,47.48,47.36,47.38,27400.0,39.1712,39.2373,39.1381,39.1546,27400.0
2019-01-14 11:00:00,47.38,47.5,47.37,47.48,21202.0,39.1546,39.2538,39.1464,39.2373,21202.0
2019-01-14 11:05:00,47.48,47.5,47.42,47.47,18114.0,39.2373,39.2538,39.1877,39.229,18114.0
2019-01-14 11:10:00,47.48,47.48,47.31,47.35,50407.0,39.2373,39.2373,39.0968,39.1298,50407.0
2019-01-14 11:15:00,47.34,47.35,47.23,47.23,42456.0,39.1216,39.1298,39.0307,39.0307,42456.0
2019-01-14 11:20:00,47.24,47.29,47.18,47.25,38388.0,39.0389,39.0803,38.9894,39.0472,38388.0
2019-01-14 11:25:00,47.24,47.3,47.21,47.26,7129.0,39.0389,39.0885,39.0142,39.0555,7129.0
2019-01-14 11:30:00,47.25,47.33,47.23,47.29,15376.0,39.0472,39.1133,39.0307,39.0803,15376.0
2019-01-14 11:35:00,47.28,47.28,47.24,47.27,17817.0,39.072,39.072,39.0389,39.0637,17817.0
2019-01-14 11:40:00,47.29,47.4,47.29,47.35,19716.0,39.0803,39.1712,39.0803,39.1298,19716.0
2019-01-14 11:45:00,47.36,47.39,47.3,47.36,33137.0,39.1381,39.1629,39.0885,39.1381,33137.0
2019-01-14 11:50:00,47.35,47.4,47.33,47.4,11954.0,39.1298,39.1712,39.1133,39.1712,11954.0
2019-01-14 11:55:00,47.41,47.48,47.38,47.4,20972.0,39.1794,39.2373,39.1546,39.1712,20972.0
2019-01-14 12:00:00,47.41,47.49,47.33,47.49,33031.0,39.1794,39.2455,39.1133,39.2455,33031.0
2019-01-14 12:05:00,47.5,47.53,47.46,47.47,11522.0,39.2538,39.2786,39.2208,39.229,11522.0
2019-01-14 12:10:00,47.45,47.5,47.44,47.5,6384.0,39.2125,39.2538,39.2042,39.2538,6384.0
2019-01-14 12:15:00,47.49,47.53,47.47,47.49,29532.0,39.2455,39.2786,39.229,39.2455,29532.0
2019-01-14 12:20:00,47.48,47.5,47.46,47.49,6254.0,39.2373,39.2538,39.2208,39.2455,6254.0
2019-01-14 12:25:00,47.49,47.49,47.45,47.49,8887.0,39.2455,39.2455,39.2125,39.2455,8887.0
2019-01-14 12:30:00,47.49,47.49,47.4,47.41,24661.0,39.2455,39.2455,39.1712,39.1794,24661.0
2019-01-14 12:35:00,47.41,47.47,47.39,47.47,10294.0,39.1794,39.229,39.1629,39.229,10294.0
2019-01-14 12:40:00,47.47,47.48,47.4,47.42,10612.0,39.229,39.2373,39.1712,39.1877,10612.0
2019-01-14 12:45:00,47.43,47.44,47.37,47.4,22364.0,39.196,39.2042,39.1464,39.1712,22364.0
2019-01-14 12:50:00,47.4,47.47,47.39,47.43,15735.0,39.1712,39.229,39.1629,39.196,15735.0
2019-01-14 12:55:00,47.44,47.45,47.41,47.43,7017.0,39.2042,39.2125,39.1794,39.196,7017.0
2019-01-14 13:00:00,47.44,47.45,47.41,47.43,12856.0,39.2042,39.2125,39.1794,39.196,12856.0
2019-01-14 13:05:00,47.44,47.45,47.35,47.45,34727.0,39.2042,39.2125,39.1298,39.2125,34727.0
2019-01-14 13:10:00,47.44,47.47,47.42,47.45,27010.0,39.2042,39.229,39.1877,39.2125,27010.0
2019-01-14 13:15:00,47.45,47.47,47.38,47.44,34485.0,39.2125,39.229,39.1546,39.2042,34485.0
2019-01-14 13:20:00,47.44,47.51,47.39,47.43,57879.0,39.2042,39.2621,39.1629,39.196,57879.0
2019-01-14 13:25:00,47.44,47.46,47.39,47.41,8224.0,39.2042,39.2208,39.1629,39.1794,8224.0
2019-01-14 13:30:00,47.41,47.48,47.39,47.45,41594.0,39.1794,39.2373,39.1629,39.2125,41594.0
2019-01-14 13:35:00,47.46,47.52,47.45,47.5,20308.0,39.2208,39.2703,39.2125,39.2538,20308.0
2019-01-14 13:40:00,47.5,47.53,47.49,47.51,12158.0,39.2538,39.2786,39.2455,39.2621,12158.0
2019-01-14 13:45:00,47.51,47.52,47.4,47.47,17970.0,39.2621,39.2703,39.1712,39.229,17970.0
2019-01-14 13:50:00,47.47,47.56,47.44,47.55,13764.0,39.229,39.3034,39.2042,39.2951,13764.0
2019-01-14 13:55:00,47.55,47.58,47.49,47.53,23592.0,39.2951,39.3199,39.2455,39.2786,23592.0
2019-01-14 14:00:00,47.54,47.57,47.51,47.56,6751.0,39.2869,39.3117,39.2621,39.3034,6751.0
2019-01-14 14:05:00,47.57,47.58,47.48,47.48,11726.0,39.3117,39.3199,39.2373,39.2373,11726.0
2019-01-14 14:10:00,47.49,47.52,47.46,47.48,5976.0,39.2455,39.2703,39.2208,39.2373,5976.0
2019-01-14 14:15:00,47.49,47.49,47.42,47.42,7258.0,39.2455,39.2455,39.1877,39.1877,7258.0
2019-01-14 14:20:00,47.43,47.46,47.41,47.44,16160.0,39.196,39.2208,39.1794,39.2042,16160.0
2019-01-14 14:25:00,47.43,47.46,47.39,47.46,14281.0,39.196,39.2208,39.1629,39.2208,14281.0
2019-01-14 14:30:00,47.46,47.49,47.4,47.44,42720.0,39.2208,39.2455,39.1712,39.2042,42720.0
2019-01-14 14:35:00,47.45,47.49,47.4,47.4,17817.0,39.2125,39.2455,39.1712,39.1712,17817.0
2019-01-14 14:40:00,47.39,47.45,47.38,47.44,30527.0,39.1629,39.2125,39.1546,39.2042,30527.0
2019-01-14 14:45:00,47.44,47.49,47.44,47.45,20565.0,39.2042,39.2455,39.2042,39.2125,20565.0
2019-01-14 14:50:00,47.44,47.51,47.38,47.51,64056.0,39.2042,39.2621,39.1546,39.2621,64056.0
2019-01-14 14:55:00,47.51,47.55,47.49,47.49,18776.0,39.2621,39.2951,39.2455,39.2455,18776.0
2019-01-14 15:00:00,47.49,47.5,47.36,47.39,24213.0,39.2455,39.2538,39.1381,39.1629,24213.0
2019-01-14 15:05:00,47.4,47.4,47.37,47.38,13977.0,39.1712,39.1712,39.1464,39.1546,13977.0
2019-01-14 15:10:00,47.37,47.37,47.3,47.31,12442.0,39.1464,39.1464,39.0885,39.0968,12442.0
2019-01-14 15:15:00,47.31,47.35,47.29,47.3,18806.0,39.0968,39.1298,39.0803,39.0885,18806.0
2019-01-14 15:20:00,47.3,47.36,47.29,47.31,16172.0,39.0885,39.1381,39.0803,39.0968,16172.0
2019-01-14 15:25:00,47.31,47.38,47.3,47.32,25803.0,39.0968,39.1546,39.0885,39.1051,25803.0
2019-01-14 15:30:00,47.33,47.39,47.32,47.34,16611.0,39.1133,39.1629,39.1051,39.1216,16611.0
2019-01-14 15:35:00,47.34,47.38,47.33,47.38,36833.0,39.1216,39.1546,39.1133,39.1546,36833.0
2019-01-14 15:40:00,47.37,47.38,47.28,47.32,24689.0,39.1464,39.1546,39.072,39.1051,24689.0
2019-01-14 15:45:00,47.31,47.35,47.3,47.32,45840.0,39.0968,39.1298,39.0885,39.1051,45840.0
2019-01-14 15:50:00,47.32,47.32,47.21,47.22,59595.0,39.1051,39.1051,39.0142,39.0224,59595.0
2019-01-14 15:55:00,47.23,47.34,47.23,47.26,169840.0,39.0307,39.1216,39.0307,39.0555,169840.0
2019-01-15 09:30:00,47.42,47.5,47.21,47.23,36256.0,39.1877,39.2538,39.0142,39.0307,36256.0
2019-01-15 09:35:00,47.24,47.26,47.1,47.12,17135.0,39.0389,39.0555,38.9232,38.9398,17135.0
2019-01-15 09:40:00,47.2,47.27,47.11,47.16,15560.0,39.0059,39.0637,38.9315,38.9728,15560.0
2019-01-15 09:45:00,47.16,47.23,47.1,47.1,20175.0,38.9728,39.0307,38.9232,38.9232,20175.0
2019-01-15 09:50:00,47.1,47.24,47.05,47.22,35631.0,38.9232,39.0389,38.8819,39.0224,35631.0
2019-01-15 09:55:00,47.21,47.29,47.15,47.29,30856.0,39.0142,39.0803,38.9646,39.0803,30856.0
2019-01-15 10:00:00,47.29,47.52,47.29,47.45,41851.0,39.0803,39.2703,39.0803,39.2125,41851.0
2019-01-15 10:05:00,47.44,47.58,47.39,47.39,18974.0,39.2042,39.3199,39.1629,39.1629,18974.0
2019-01-15 10:10:00,47.36,47.43,47.23,47.3,89462.0,39.1381,39.196,39.0307,39.0885,89462.0
2019-01-15 10:15:00,47.31,47.34,47.22,47.29,26991.0,39.0968,39.1216,39.0224,39.0803,26991.0
2019-01-15 10:20:00,47.29,47.34,47.21,47.27,12846.0,39.0803,39.1216,39.0142,39.0637,12846.0
2019-01-15 10:25:00,47.28,47.3,47.2,47.25,12842.0,39.072,39.0885,39.0059,39.0472,12842.0
2019-01-15 10:30:00,47.25,47.3,47.2,47.22,8692.0,39.0472,39.0885,39.0059,39.0224,8692.0
2019-01-15 10:35:00,47.23,47.36,47.23,47.35,17900.0,39.0307,39.1381,39.0307,39.1298,17900.0
2019-01-15 10:40:00,47.36,47.43,47.26,47.28,31610.0,39.1381,39.196,39.0555,39.072,31610.0
2019-01-15 10:45:00,47.27,47.33,47.22,47.33,27090.0,39.0637,39.1133,39.0224,39.1133,27090.0
2019-01-15 10:50:00,47.34,47.43,47.32,47.38,22782.0,39.1216,39.196,39.1051,39.1546,22782.0
2019-01-15 10:55:00,47.42,47.46,47.25,47.3,92633.0,39.1877,39.2208,39.0472,39.0885,92633.0
2019-01-15 11:00:00,47.3,47.41,47.3,47.35,34518.0,39.0885,39.1794,39.0885,39.1298,34518.0
2019-01-15 11:05:00,47.35,47.38,47.31,47.32,18514.0,39.1298,39.1546,39.0968,39.1051,18514.0
2019-01-15 11:10:00,47.3,47.34,47.24,47.3,21977.0,39.0885,39.1216,39.0389,39.0885,21977.0
2019-01-15 11:15:00,47.29,47.33,47.24,47.31,18065.0,39.0803,39.1133,39.0389,39.0968,18065.0
2019-01-15 11:20:00,47.31,47.31,47.15,47.21,15609.0,39.0968,39.0968,38.9646,39.0142,15609.0
2019-01-15 11:25:00,47.21,47.27,47.19,47.26,11019.0,39.0142,39.0637,38.9976,39.0555,11019.0
2019-01-15 11:30:00,47.25,47.25,47.19,47.24,7400.0,39.0472,39.0472,38.9976,39.0389,7400.0
2019-01-15 11:35:00,47.27,47.27,47.2,47.22,10054.0,39.0637,39.0637,39.0059,39.0224,10054.0
2019-01-15 11:40:00,47.21,47.32,47.2,47.2,35550.0,39.0142,39.1051,39.0059,39.0059,35550.0
2019-01-15 11:45:00,47.19,47.28,47.18,47.22,8470.0,38.9976,39.072,38.9894,39.0224,8470.0
2019-01-15 11:50:00,47.23,47.25,47.19,47.24,10191.0,39.0307,39.0472,38.9976,39.0389,10191.0
2019-01-15 11:55:00,47.24,47.34,47.24,47.3,6960.0,39.0389,39.1216,39.0389,39.0885,6960.0
2019-01-15 12:00:00,47.3,47.41,47.3,47.38,33397.0,39.0885,39.1794,39.0885,39.1546,33397.0
2019-01-15 12:05:00,47.39,47.42,47.29,47.31,26666.0,39.1629,39.1877,39.0803,39.0968,26666.0
2019-01-15 12:10:00,47.32,47.4,47.32,47.37,12900.0,39.1051,39.1712,39.1051,39.1464,12900.0
2019-01-15 12:15:00,47.38,47.42,47.32,47.33,47046.0,39.1546,39.1877,39.1051,39.1133,47046.0
2019-01-15 12:20:00,47.34,47.54,47.34,47.51,56306.0,39.1216,39.2869,39.1216,39.2621,56306.0
2019-01-15 12:25:00,47.48,47.49,47.38,47.49,28576.0,39.2373,39.2455,39.1546,39.2455,28576.0
2019-01-15 12:30:00,47.49,47.5,47.42,47.46,7988.0,39.2455,39.2538,39.1877,39.2208,7988.0
2019-01-15 12:35:00,47.47,47.48,47.42,47.45,11338.0,39.229,39.2373,39.1877,39.2125,11338.0
2019-01-15 12:40:00,47.46,47.47,47.42,47.43,9269.0,39.2208,39.229,39.1877,39.196,9269.0
2019-01-15 12:45:00,47.43,47.44,47.38,47.4,11540.0,39.196,39.2042,39.1546,39.1712,11540.0
2019-01-15 12:50:00,47.39,47.44,47.37,47.41,55556.0,39.1629,39.2042,39.1464,39.1794,55556.0
2019-01-15 12:55:00,47.42,47.44,47.38,47.43,13170.0,39.1877,39.2042,39.1546,39.196,13170.0
2019-01-15 13:00:00,47.42,47.42,47.37,47.38,5444.0,39.1877,39.1877,39.1464,39.1546,5444.0
2019-01-15 13:05:00,47.39,47.43,47.39,47.42,4947.0,39.1629,39.196,39.1629,39.1877,4947.0
2019-01-15 13:10:00,47.41,47.42,47.36,47.39,14568.0,39.1794,39.1877,39.1381,39.1629,14568.0
2019-01-15 13:15:00,47.37,47.41,47.36,47.4,4090.0,39.1464,39.1794,39.1381,39.1712,4090.0
2019-01-15 13:20:00,47.41,47.42,47.38,47.38,6774.0,39.1794,39.1877,39.1546,39.1546,6774.0
2019-01-15 13:25:00,47.39,47.4,47.36,47.39,9621.0,39.1629,39.1712,39.1381,39.1629,9621.0
2019-01-15 13:30:00,47.39,47.4,47.35,47.38,34608.0,39.1629,39.1712,39.1298,39.1546,34608.0
2019-01-15 13:35:00,47.39,47.46,47.39,47.42,13883.0,39.1629,39.2208,39.1629,39.1877,13883.0
2019-01-15 13:40:00,47.43,47.46,47.38,47.44,17240.0,39.196,39.2208,39.1546,39.2042,17240.0
2019-01-15 13:45:00,47.43,47.46,47.39,47.44,54584.0,39.196,39.2208,39.1629,39.2042,54584.0
2019-01-15 13:50:00,47.44,47.47,47.42,47.44,34799.0,39.2042,39.229,39.1877,39.2042,34799.0
2019-01-15 13:55:00,47.45,47.47,47.43,47.46,14153.0,39.2125,39.229,39.196,39.2208,14153.0
2019-01-15 14:00:00,47.46,47.55,47.45,47.47,31782.0,39.2208,39.2951,39.2125,39.229,31782.0
2019-01-15 14:05:00,47.47,47.64,47.47,47.62,57825.0,39.229,39.3695,39.229,39.353,57825.0
2019-01-15 14:10:00,47.63,47.66,47.63,47.66,6630.0,39.3612,39.386,39.3612,39.386,6630.0
2019-01-15 14:15:00,47.66,47.66,47.55,47.59,47084.0,39.386,39.386,39.2951,39.3282,47084.0
2019-01-15 14:20:00,47.58,47.58,47.48,47.5,51547.0,39.3199,39.3199,39.2373,39.2538,51547.0
2019-01-15 14:25:00,47.5,47.53,47.45,47.48,30549.0,39.2538,39.2786,39.2125,39.2373,30549.0
2019-01-15 14:30:00,47.45,47.52,47.41,47.49,10596.0,39.2125,39.2703,39.1794,39.2455,10596.0
2019-01-15 14:35:00,47.48,47.49,47.35,47.43,17130.0,39.2373,39.2455,39.1298,39.196,17130.0
2019-01-15 14:40:00,47.41,47.52,47.41,47.51,24922.0,39.1794,39.2703,39.1794,39.2621,24922.0
2019-01-15 14:45:00,47.5,47.54,47.49,47.52,17704.0,39.2538,39.2869,39.2455,39.2703,17704.0
2019-01-15 14:50:00,47.51,47.56,47.49,47.52,10404.0,39.2621,39.3034,39.2455,39.2703,10404.0
2019-01-15 14:55:00,47.51,47.52,47.48,47.5,28978.0,39.2621,39.2703,39.2373,39.2538,28978.0
2019-01-15 15:00:00,47.49,47.54,47.47,47.51,13966.0,39.2455,39.2869,39.229,39.2621,13966.0
2019-01-15 15:05:00,47.51,47.59,47.51,47.58,11938.0,39.2621,39.3282,39.2621,39.3199,11938.0
2019-01-15 15:10:00,47.57,47.58,47.5,47.54,39624.0,39.3117,39.3199,39.2538,39.2869,39624.0
2019-01-15 15:15:00,47.54,47.54,47.51,47.53,9696.0,39.2869,39.2869,39.2621,39.2786,9696.0
2019-01-15 15:20:00,47.53,47.53,47.47,47.52,19710.0,39.2786,39.2786,39.229,39.2703,19710.0
2019-01-15 15:25:00,47.53,47.56,47.51,47.56,17725.0,39.2786,39.3034,39.2621,39.3034,17725.0
2019-01-15 15:30:00,47.55,47.55,47.49,47.54,46521.0,39.2951,39.2951,39.2455,39.2869,46521.0
2019-01-15 15:35:00,47.55,47.56,47.5,47.51,18686.0,39.2951,39.3034,39.2538,39.2621,18686.0
2019-01-15 15:40:00,47.51,47.56,47.49,47.55,24412.0,39.2621,39.3034,39.2455,39.2951,24412.0
2019-01-15 15:45:00,47.57,47.67,47.56,47.62,40462.0,39.3117,39.3943,39.3034,39.353,40462.0
2019-01-15 15:50:00,47.63,47.63,47.56,47.59,41691.0,39.3612,39.3612,39.3034,39.3282,41691.0
2019-01-15 15:55:00,47.59,47.64,47.55,47.61,97266.0,39.3282,39.3695,39.2951,39.3447,97266.0
2019-01-16 09:30:00,47.74,47.99,47.66,47.71,117483.0,39.4521,39.6587,39.386,39.4273,117483.0
2019-01-16 09:35:00,47.69,48.17,47.68,47.88,146792.0,39.4108,39.8075,39.4026,39.5678,146792.0
2019-01-16 09:40:00,47.86,47.9,47.66,47.77,87184.0,39.5513,39.5844,39.386,39.4769,87184.0
2019-01-16 09:45:00,47.77,47.95,47.69,47.89,47649.0,39.4769,39.6257,39.4108,39.5761,47649.0
2019-01-16 09:50:00,47.89,48.05,47.89,48.01,29517.0,39.5761,39.7083,39.5761,39.6753,29517.0
2019-01-16 09:55:00,48.02,48.11,47.97,48.08,31545.0,39.6835,39.7579,39.6422,39.7331,31545.0
2019-01-16 10:00:00,48.08,48.16,47.99,48.12,71411.0,39.7331,39.7992,39.6587,39.7662,71411.0
2019-01-16 10:05:00,48.12,48.17,48.05,48.06,34620.0,39.7662,39.8075,39.7083,39.7166,34620.0
2019-01-16 10:10:00,48.07,48.26,48.0,48.23,31044.0,39.7249,39.8819,39.667,39.8571,31044.0
2019-01-16 10:15:00,48.22,48.23,48.14,48.17,17715.0,39.8488,39.8571,39.7827,39.8075,17715.0
2019-01-16 10:20:00,48.17,48.31,48.17,48.31,15532.0,39.8075,39.9232,39.8075,39.9232,15532.0
2019-01-16 10:25:00,48.3,48.37,48.27,48.31,23306.0,39.9149,39.9728,39.8901,39.9232,23306.0
2019-01-16 10:30:00,48.3,48.31,48.23,48.28,21014.0,39.9149,39.9232,39.8571,39.8984,21014.0
2019-01-16 10:35:00,48.27,48.29,48.18,48.19,18986.0,39.8901,39.9067,39.8158,39.824,18986.0
2019-01-16 10:40:00,48.19,48.19,48.08,48.11,18450.0,39.824,39.824,39.7331,39.7579,18450.0
2019-01-16 10:45:00,48.1,48.16,48.08,48.14,19684.0,39.7496,39.7992,39.7331,39.7827,19684.0
2019-01-16 10:50:00,48.15,48.26,48.15,48.25,12463.0,39.791,39.8819,39.791,39.8736,12463.0
2019-01-16 10:55:00,48.24,48.25,48.17,48.19,20465.0,39.8653,39.8736,39.8075,39.824,20465.0
2019-01-16 11:00:00,48.19,48.3,48.18,48.19,36901.0,39.824,39.9149,39.8158,39.824,36901.0
2019-01-16 11:05:00,48.18,48.18,48.09,48.09,14907.0,39.8158,39.8158,39.7414,39.7414,14907.0
2019-01-16 11:10:00,48.09,48.18,48.09,48.18,12926.0,39.7414,39.8158,39.7414,39.8158,12926.0
2019-01-16 11:15:00,48.18,48.23,48.16,48.22,14393.0,39.8158,39.8571,39.7992,39.8488,14393.0
2019-01-16 11:20:00,48.21,48.27,48.19,48.24,22237.0,39.8405,39.8901,39.824,39.8653,22237.0
2019-01-16 11:25:00,48.24,48.24,48.19,48.23,17241.0,39.8653,39.8653,39.824,39.8571,17241.0
2019-01-16 11:30:00,48.24,48.26,48.21,48.26,9736.0,39.8653,39.8819,39.8405,39.8819,9736.0
2019-01-16 11:35:00,48.27,48.36,48.27,48.31,12215.0,39.8901,39.9645,39.8901,39.9232,12215.0
2019-01-16 11:40:00,48.31,48.35,48.27,48.34,33470.0,39.9232,39.9562,39.8901,39.948,33470.0
2019-01-16 11:45:00,48.35,48.38,48.27,48.28,29475.0,39.9562,39.981,39.8901,39.8984,29475.0
2019-01-16 11:50:00,48.28,48.32,48.17,48.17,35847.0,39.8984,39.9315,39.8075,39.8075,35847.0
2019-01-16 11:55:00,48.17,48.23,48.17,48.23,11855.0,39.8075,39.8571,39.8075,39.8571,11855.0
2019-01-16 12:00:00,48.23,48.4,48.23,48.29,28366.0,39.8571,39.9976,39.8571,39.9067,28366.0
2019-01-16 12:05:00,48.29,48.31,48.27,48.3,12350.0,39.9067,39.9232,39.8901,39.9149,12350.0
2019-01-16 12:10:00,48.32,48.37,48.31,48.34,14830.0,39.9315,39.9728,39.9232,39.948,14830.0
2019-01-16 12:15:00,48.34,48.34,48.26,48.33,17750.0,39.948,39.948,39.8819,39.9397,17750.0
2019-01-16 12:20:00,48.32,48.34,48.26,48.33,17923.0,39.9315,39.948,39.8819,39.9397,17923.0
2019-01-16 12:25:00,48.31,48.34,48.28,48.34,13247.0,39.9232,39.948,39.8984,39.948,13247.0
2019-01-16 12:30:00,48.35,48.35,48.27,48.33,16367.0,39.9562,39.9562,39.8901,39.9397,16367.0
2019-01-16 12:35:00,48.33,48.34,48.27,48.3,10394.0,39.9397,39.948,39.8901,39.9149,10394.0
2019-01-16 12:40:00,48.3,48.33,48.19,48.19,14878.0,39.9149,39.9397,39.824,39.824,14878.0
2019-01-16 12:45:00,48.2,48.23,48.17,48.18,10100.0,39.8323,39.8571,39.8075,39.8158,10100.0
2019-01-16 12:50:00,48.19,48.26,48.19,48.24,10904.0,39.824,39.8819,39.824,39.8653,10904.0
2019-01-16 12:55:00,48.25,48.29,48.25,48.26,23805.0,39.8736,39.9067,39.8736,39.8819,23805.0
2019-01-16 13:00:00,48.26,48.26,48.21,48.23,15791.0,39.8819,39.8819,39.8405,39.8571,15791.0
2019-01-16 13:05:00,48.23,48.23,48.16,48.23,12042.0,39.8571,39.8571,39.7992,39.8571,12042.0
2019-01-16 13:10:00,48.23,48.24,48.18,48.2,8592.0,39.8571,39.8653,39.8158,39.8323,8592.0
2019-01-16 13:15:00,48.19,48.38,48.18,48.35,40796.0,39.824,39.981,39.8158,39.9562,40796.0
2019-01-16 13:20:00,48.35,48.39,48.35,48.38,30890.0,39.9562,39.9893,39.9562,39.981,30890.0
2019-01-16 13:25:00,48.39,48.54,48.37,48.41,269640.0,39.9893,40.1133,39.9728,40.0058,269640.0
2019-01-16 13:30:00,48.41,48.44,48.36,48.4,21785.0,40.0058,40.0306,39.9645,39.9976,21785.0
2019-01-16 13:35:00,48.4,48.41,48.36,48.38,20944.0,39.9976,40.0058,39.9645,39.981,20944.0
2019-01-16 13:40:00,48.39,48.41,48.36,48.38,12040.0,39.9893,40.0058,39.9645,39.981,12040.0
2019-01-16 13:45:00,48.38,48.43,48.37,48.43,6273.0,39.981,40.0224,39.9728,40.0224,6273.0
2019-01-16 13:50:00,48.43,48.43,48.37,48.38,14689.0,40.0224,40.0224,39.9728,39.981,14689.0
2019-01-16 13:55:00,48.38,48.41,48.36,48.4,14105.0,39.981,40.0058,39.9645,39.9976,14105.0
2019-01-16 14:00:00,48.4,48.51,48.4,48.51,17225.0,39.9976,40.0885,39.9976,40.0885,17225.0
2019-01-16 14:05:00,48.51,48.71,48.51,48.68,50134.0,40.0885,40.2537,40.0885,40.229,50134.0
2019-01-16 14:10:00,48.68,48.71,48.56,48.59,54018.0,40.229,40.2537,40.1298,40.1546,54018.0
2019-01-16 14:15:00,48.59,48.72,48.58,48.7,32216.0,40.1546,40.262,40.1463,40.2455,32216.0
2019-01-16 14:20:00,48.7,48.7,48.58,48.66,34717.0,40.2455,40.2455,40.1463,40.2124,34717.0
2019-01-16 14:25:00,48.65,48.66,48.65,48.66,24795.0,40.2042,40.2124,40.2042,40.2124,24795.0
2019-01-16 14:30:00,48.65,48.75,48.65,48.73,22103.0,40.2042,40.2868,40.2042,40.2703,22103.0
2019-01-16 14:35:00,48.74,48.75,48.71,48.72,12037.0,40.2785,40.2868,40.2537,40.262,12037.0
2019-01-16 14:40:00,48.72,48.74,48.66,48.67,27642.0,40.262,40.2785,40.2124,40.2207,27642.0
2019-01-16 14:45:00,48.66,48.69,48.65,48.69,38138.0,40.2124,40.2372,40.2042,40.2372,38138.0
2019-01-16 14:50:00,48.68,48.7,48.65,48.66,33339.0,40.229,40.2455,40.2042,40.2124,33339.0
2019-01-16 14:55:00,48.66,48.67,48.54,48.55,21949.0,40.2124,40.2207,40.1133,40.1215,21949.0
2019-01-16 15:00:00,48.55,48.6,48.53,48.58,33031.0,40.1215,40.1628,40.105,40.1463,33031.0
2019-01-16 15:05:00,48.59,48.59,48.5,48.52,23656.0,40.1546,40.1546,40.0802,40.0967,23656.0
2019-01-16 15:10:00,48.52,48.52,48.5,48.51,15092.0,40.0967,40.0967,40.0802,40.0885,15092.0
2019-01-16 15:15:00,48.51,48.56,48.49,48.55,18822.0,40.0885,40.1298,40.0719,40.1215,18822.0
2019-01-16 15:20:00,48.55,48.56,48.51,48.53,22151.0,40.1215,40.1298,40.0885,40.105,22151.0
2019-01-16 15:25:00,48.53,48.57,48.53,48.55,21839.0,40.105,40.1381,40.105,40.1215,21839.0
2019-01-16 15:30:00,48.55,48.56,48.42,48.44,38716.0,40.1215,40.1298,40.0141,40.0306,38716.0
2019-01-16 15:35:00,48.44,48.48,48.43,48.46,22076.0,40.0306,40.0637,40.0224,40.0471,22076.0
2019-01-16 15:40:00,48.47,48.47,48.38,48.4,39561.0,40.0554,40.0554,39.981,39.9976,39561.0
2019-01-16 15:45:00,48.4,48.48,48.33,48.43,74119.0,39.9976,40.0637,39.9397,40.0224,74119.0
2019-01-16 15:50:00,48.43,48.43,48.4,48.42,61924.0,40.0224,40.0224,39.9976,40.0141,61924.0
2019-01-16 15:55:00,48.42,48.49,48.4,48.41,128477.0,40.0141,40.0719,39.9976,40.0058,128477.0
2019-01-17 09:30:00,48.19,48.57,48.16,48.27,19875.0,39.824,40.1381,39.7992,39.8901,19875.0
2019-01-17 09:35:00,48.3,48.31,48.03,48.07,5921.0,39.9149,39.9232,39.6918,39.7249,5921.0
2019-01-17 09:40:00,48.05,48.09,47.92,47.99,25741.0,39.7083,39.7414,39.6009,39.6587,25741.0
2019-01-17 09:45:00,47.98,48.01,47.69,47.77,43997.0,39.6505,39.6753,39.4108,39.4769,43997.0
2019-01-17 09:50:00,47.79,48.03,47.77,48.01,25257.0,39.4935,39.6918,39.4769,39.6753,25257.0
2019-01-17 09:55:00,48.01,48.08,47.9,47.93,8327.0,39.6753,39.7331,39.5844,39.6092,8327.0
2019-01-17 10:00:00,47.95,47.95,47.8,47.81,13434.0,39.6257,39.6257,39.5017,39.51,13434.0
2019-01-17 10:05:00,47.81,47.91,47.77,47.85,18905.0,39.51,39.5926,39.4769,39.543,18905.0
2019-01-17 10:10:00,47.83,47.98,47.81,47.98,13963.0,39.5265,39.6505,39.51,39.6505,13963.0
2019-01-17 10:15:00,48.03,48.16,48.0,48.07,16178.0,39.6918,39.7992,39.667,39.7249,16178.0
2019-01-17 10:20:00,48.06,48.16,48.04,48.1,22468.0,39.7166,39.7992,39.7001,39.7496,22468.0
2019-01-17 10:25:00,48.09,48.1,47.94,48.08,30181.0,39.7414,39.7496,39.6174,39.7331,30181.0
2019-01-17 10:30:00,48.08,48.18,48.05,48.18,64575.0,39.7331,39.8158,39.7083,39.8158,64575.0
2019-01-17 10:35:00,48.2,48.24,48.01,48.02,27808.0,39.8323,39.8653,39.6753,39.6835,27808.0
2019-01-17 10:40:00,48.04,48.21,48.04,48.21,44672.0,39.7001,39.8405,39.7001,39.8405,44672.0
2019-01-17 10:45:00,48.22,48.25,48.07,48.12,21838.0,39.8488,39.8736,39.7249,39.7662,21838.0
2019-01-17 10:50:00,48.12,48.12,48.05,48.09,44733.0,39.7662,39.7662,39.7083,39.7414,44733.0
2019-01-17 10:55:00,48.1,48.24,48.09,48.24,46656.0,39.7496,39.8653,39.7414,39.8653,46656.0
2019-01-17 11:00:00,48.23,48.33,48.23,48.23,23473.0,39.8571,39.9397,39.8571,39.8571,23473.0
2019-01-17 11:05:00,48.22,48.27,48.2,48.22,14179.0,39.8488,39.8901,39.8323,39.8488,14179.0
2019-01-17 11:10:00,48.23,48.28,48.19,48.25,16278.0,39.8571,39.8984,39.824,39.8736,16278.0
2019-01-17 11:15:00,48.25,48.41,48.25,48.36,24819.0,39.8736,40.0058,39.8736,39.9645,24819.0
2019-01-17 11:20:00,48.35,48.36,48.3,48.31,22584.0,39.9562,39.9645,39.9149,39.9232,22584.0
2019-01-17 11:25:00,48.3,48.32,48.27,48.29,14715.0,39.9149,39.9315,39.8901,39.9067,14715.0
2019-01-17 11:30:00,48.29,48.31,48.22,48.24,30233.0,39.9067,39.9232,39.8488,39.8653,30233.0
2019-01-17 11:35:00,48.24,48.29,48.23,48.24,13836.0,39.8653,39.9067,39.8571,39.8653,13836.0
2019-01-17 11:40:00,48.23,48.23,48.17,48.2,7915.0,39.8571,39.8571,39.8075,39.8323,7915.0
2019-01-17 11:45:00,48.22,48.29,48.19,48.28,20430.0,39.8488,39.9067,39.824,39.8984,20430.0
2019-01-17 11:50:00,48.28,48.28,48.2,48.25,50687.0,39.8984,39.8984,39.8323,39.8736,50687.0
2019-01-17 11:55:00,48.25,48.36,48.25,48.32,10872.0,39.8736,39.9645,39.8736,39.9315,10872.0
2019-01-17 12:00:00,48.33,48.39,48.32,48.34,18846.0,39.9397,39.9893,39.9315,39.948,18846.0
2019-01-17 12:05:00,48.34,48.37,48.29,48.3,14220.0,39.948,39.9728,39.9067,39.9149,14220.0
2019-01-17 12:10:00,48.29,48.4,48.29,48.37,8159.0,39.9067,39.9976,39.9067,39.9728,8159.0
2019-01-17 12:15:00,48.37,48.44,48.37,48.42,7419.0,39.9728,40.0306,39.9728,40.0141,7419.0
2019-01-17 12:20:00,48.42,48.46,48.42,48.45,6459.0,40.0141,40.0471,40.0141,40.0389,6459.0
2019-01-17 12:25:00,48.44,48.46,48.41,48.45,9468.0,40.0306,40.0471,40.0058,40.0389,9468.0
2019-01-17 12:30:00,48.46,48.46,48.41,48.41,8080.0,40.0471,40.0471,40.0058,40.0058,8080.0
2019-01-17 12:35:00,48.41,48.42,48.36,48.37,10819.0,40.0058,40.0141,39.9645,39.9728,10819.0
2019-01-17 12:40:00,48.38,48.45,48.37,48.4,9324.0,39.981,40.0389,39.9728,39.9976,9324.0
2019-01-17 12:45:00,48.41,48.43,48.39,48.41,12989.0,40.0058,40.0224,39.9893,40.0058,12989.0
2019-01-17 12:50:00,48.41,48.46,48.39,48.43,14328.0,40.0058,40.0471,39.9893,40.0224,14328.0
2019-01-17 12:55:00,48.44,48.45,48.4,48.42,10353.0,40.0306,40.0389,39.9976,40.0141,10353.0
2019-01-17 13:00:00,48.4,48.41,48.35,48.36,7406.0,39.9976,40.0058,39.9562,39.9645,7406.0
2019-01-17 13:05:00,48.37,48.48,48.36,48.44,29108.0,39.9728,40.0637,39.9645,40.0306,29108.0
2019-01-17 13:10:00,48.44,48.45,48.4,48.43,9935.0,40.0306,40.0389,39.9976,40.0224,9935.0
2019-01-17 13:15:00,48.43,48.48,48.43,48.48,8554.0,40.0224,40.0637,40.0224,40.0637,8554.0
2019-01-17 13:20:00,48.48,48.5,48.46,48.5,11592.0,40.0637,40.0802,40.0471,40.0802,11592.0
2019-01-17 13:25:00,48.51,48.54,48.48,48.5,16342.0,40.0885,40.1133,40.0637,40.0802,16342.0
2019-01-17 13:30:00,48.51,48.55,48.51,48.55,12034.0,40.0885,40.1215,40.0885,40.1215,12034.0
2019-01-17 13:35:00,48.55,48.64,48.52,48.61,20087.0,40.1215,40.1959,40.0967,40.1711,20087.0
2019-01-17 13:40:00,48.62,48.62,48.49,48.5,32403.0,40.1794,40.1794,40.0719,40.0802,32403.0
2019-01-17 13:45:00,48.49,48.53,48.47,48.52,10948.0,40.0719,40.105,40.0554,40.0967,10948.0
2019-01-17 13:50:00,48.53,48.53,48.47,48.52,10610.0,40.105,40.105,40.0554,40.0967,10610.0
2019-01-17 13:55:00,48.54,48.54,48.5,48.52,7685.0,40.1133,40.1133,40.0802,40.0967,7685.0
2019-01-17 14:00:00,48.52,48.52,48.5,48.51,6186.0,40.0967,40.0967,40.0802,40.0885,6186.0
2019-01-17 14:05:00,48.52,48.52,48.45,48.47,10803.0,40.0967,40.0967,40.0389,40.0554,10803.0
2019-01-17 14:10:00,48.48,48.49,48.46,48.49,7165.0,40.0637,40.0719,40.0471,40.0719,7165.0
2019-01-17 14:15:00,48.48,48.51,48.47,48.48,11404.0,40.0637,40.0885,40.0554,40.0637,11404.0
2019-01-17 14:20:00,48.48,48.49,48.42,48.44,10538.0,40.0637,40.0719,40.0141,40.0306,10538.0
2019-01-17 14:25:00,48.44,48.48,48.43,48.47,6699.0,40.0306,40.0637,40.0224,40.0554,6699.0
2019-01-17 14:30:00,48.47,48.49,48.44,48.46,10540.0,40.0554,40.0719,40.0306,40.0471,10540.0
2019-01-17 14:35:00,48.47,48.58,48.45,48.55,32095.0,40.0554,40.1463,40.0389,40.1215,32095.0
2019-01-17 14:40:00,48.56,48.69,48.56,48.63,62773.0,40.1298,40.2372,40.1298,40.1876,62773.0
2019-01-17 14:45:00,48.63,48.74,48.58,48.63,52365.0,40.1876,40.2785,40.1463,40.1876,52365.0
2019-01-17 14:50:00,48.63,48.64,48.48,48.53,27123.0,40.1876,40.1959,40.0637,40.105,27123.0
2019-01-17 14:55:00,48.56,48.56,48.37,48.41,16590.0,40.1298,40.1298,39.9728,40.0058,16590.0
2019-01-17 15:00:00,48.41,48.41,48.23,48.26,20415.0,40.0058,40.0058,39.8571,39.8819,20415.0
2019-01-17 15:05:00,48.25,48.33,48.24,48.26,14684.0,39.8736,39.9397,39.8653,39.8819,14684.0
2019-01-17 15:10:00,48.26,48.3,48.26,48.27,10430.0,39.8819,39.9149,39.8819,39.8901,10430.0
2019-01-17 15:15:00,48.26,48.3,48.23,48.3,10082.0,39.8819,39.9149,39.8571,39.9149,10082.0
2019-01-17 15:20:00,48.29,48.31,48.27,48.28,15104.0,39.9067,39.9232,39.8901,39.8984,15104.0
2019-01-17 15:25:00,48.28,48.35,48.24,48.35,33834.0,39.8984,39.9562,39.8653,39.9562,33834.0
2019-01-17 15:30:00,48.34,48.4,48.33,48.34,26158.0,39.948,39.9976,39.9397,39.948,26158.0
2019-01-17 15:35:00,48.35,48.37,48.33,48.34,22171.0,39.9562,39.9728,39.9397,39.948,22171.0
2019-01-17 15:40:00,48.35,48.35,48.26,48.3,30696.0,39.9562,39.9562,39.8819,39.9149,30696.0
2019-01-17 15:45:00,48.3,48.33,48.24,48.25,51793.0,39.9149,39.9397,39.8653,39.8736,51793.0
2019-01-17 15:50:00,48.24,48.25,48.21,48.22,33454.0,39.8653,39.8736,39.8405,39.8488,33454.0
2019-01-17 15:55:00,48.23,48.24,48.16,48.18,176864.0,39.8571,39.8653,39.7992,39.8158,176864.0
2019-01-18 09:30:00,48.62,49.04,48.61,49.02,238195.0,40.1794,40.5265,40.1711,40.5099,238195.0
2019-01-18 09:35:00,49.01,49.11,48.92,49.1,73955.0,40.5017,40.5843,40.4273,40.576,73955.0
2019-01-18 09:40:00,49.12,49.15,48.94,48.98,54646.0,40.5926,40.6174,40.4438,40.4769,54646.0
2019-01-18 09:45:00,48.96,49.09,48.89,49.04,53169.0,40.4603,40.5678,40.4025,40.5265,53169.0
2019-01-18 09:50:00,49.04,49.12,48.92,48.99,52753.0,40.5265,40.5926,40.4273,40.4851,52753.0
2019-01-18 09:55:00,48.97,49.03,48.89,49.03,19507.0,40.4686,40.5182,40.4025,40.5182,19507.0
2019-01-18 10:00:00,49.02,49.02,48.69,48.7,32746.0,40.5099,40.5099,40.2372,40.2455,32746.0
2019-01-18 10:05:00,48.72,48.76,48.69,48.73,55737.0,40.262,40.2951,40.2372,40.2703,55737.0
2019-01-18 10:10:00,48.74,48.85,48.66,48.84,93767.0,40.2785,40.3694,40.2124,40.3612,93767.0
2019-01-18 10:15:00,48.86,48.91,48.73,48.78,17111.0,40.3777,40.419,40.2703,40.3116,17111.0
2019-01-18 10:20:00,48.79,48.89,48.75,48.86,17063.0,40.3199,40.4025,40.2868,40.3777,17063.0
2019-01-18 10:25:00,48.87,48.91,48.84,48.89,17381.0,40.386,40.419,40.3612,40.4025,17381.0
2019-01-18 10:30:00,48.89,49.09,48.88,49.04,22791.0,40.4025,40.5678,40.3942,40.5265,22791.0
2019-01-18 10:35:00,49.04,49.05,48.84,48.87,11286.0,40.5265,40.5347,40.3612,40.386,11286.0
2019-01-18 10:40:00,48.85,49.0,48.83,48.98,8098.0,40.3694,40.4934,40.3529,40.4769,8098.0
2019-01-18 10:45:00,48.98,49.03,48.88,48.89,9157.0,40.4769,40.5182,40.3942,40.4025,9157.0
2019-01-18 10:50:00,48.89,48.97,48.85,48.91,12425.0,40.4025,40.4686,40.3694,40.419,12425.0
2019-01-18 10:55:00,48.91,48.91,48.78,48.81,9338.0,40.419,40.419,40.3116,40.3364,9338.0
2019-01-18 11:00:00,48.8,48.82,48.74,48.78,22089.0,40.3281,40.3446,40.2785,40.3116,22089.0
2019-01-18 11:05:00,48.78,48.82,48.74,48.78,57581.0,40.3116,40.3446,40.2785,40.3116,57581.0
2019-01-18 11:10:00,48.78,48.8,48.72,48.78,18318.0,40.3116,40.3281,40.262,40.3116,18318.0
2019-01-18 11:15:00,48.78,48.8,48.67,48.67,16658.0,40.3116,40.3281,40.2207,40.2207,16658.0
2019-01-18 11:20:00,48.68,48.8,48.67,48.77,12231.0,40.229,40.3281,40.2207,40.3033,12231.0
2019-01-18 11:25:00,48.77,48.81,48.74,48.8,11101.0,40.3033,40.3364,40.2785,40.3281,11101.0
2019-01-18 11:30:00,48.8,48.84,48.74,48.78,7600.0,40.3281,40.3612,40.2785,40.3116,7600.0
2019-01-18 11:35:00,48.79,48.81,48.74,48.81,6011.0,40.3199,40.3364,40.2785,40.3364,6011.0
2019-01-18 11:40:00,48.8,48.81,48.76,48.78,13545.0,40.3281,40.3364,40.2951,40.3116,13545.0
2019-01-18 11:45:00,48.77,48.8,48.77,48.78,6815.0,40.3033,40.3281,40.3033,40.3116,6815.0
2019-01-18 11:50:00,48.78,48.8,48.74,48.78,6610.0,40.3116,40.3281,40.2785,40.3116,6610.0
2019-01-18 11:55:00,48.79,48.81,48.78,48.8,28289.0,40.3199,40.3364,40.3116,40.3281,28289.0
2019-01-18 12:00:00,48.82,48.85,48.8,48.82,20412.0,40.3446,40.3694,40.3281,40.3446,20412.0
2019-01-18 12:05:00,48.82,48.84,48.76,48.82,8661.0,40.3446,40.3612,40.2951,40.3446,8661.0
2019-01-18 12:10:00,48.84,48.92,48.8,48.9,12063.0,40.3612,40.4273,40.3281,40.4108,12063.0
2019-01-18 12:15:00,48.93,48.95,48.86,48.86,21890.0,40.4356,40.4521,40.3777,40.3777,21890.0
2019-01-18 12:20:00,48.87,48.9,48.84,48.86,15911.0,40.386,40.4108,40.3612,40.3777,15911.0
2019-01-18 12:25:00,48.87,48.88,48.83,48.85,18396.0,40.386,40.3942,40.3529,40.3694,18396.0
2019-01-18 12:30:00,48.86,48.86,48.8,48.83,13893.0,40.3777,40.3777,40.3281,40.3529,13893.0
2019-01-18 12:35:00,48.83,48.85,48.8,48.84,18109.0,40.3529,40.3694,40.3281,40.3612,18109.0
2019-01-18 12:40:00,48.85,48.9,48.81,48.85,131483.0,40.3694,40.4108,40.3364,40.3694,131483.0
2019-01-18 12:45:00,48.84,48.95,48.83,48.92,108642.0,40.3612,40.4521,40.3529,40.4273,108642.0
2019-01-18 12:50:00,48.92,49.01,48.88,49.01,13641.0,40.4273,40.5017,40.3942,40.5017,13641.0
2019-01-18 12:55:00,49.02,49.12,49.01,49.11,10427.0,40.5099,40.5926,40.5017,40.5843,10427.0
2019-01-18 13:00:00,49.11,49.13,49.07,49.07,4371.0,40.5843,40.6008,40.5512,40.5512,4371.0
2019-01-18 13:05:00,49.09,49.09,49.02,49.04,4100.0,40.5678,40.5678,40.5099,40.5265,4100.0
2019-01-18 13:10:00,49.05,49.06,49.03,49.06,7339.0,40.5347,40.543,40.5182,40.543,7339.0
2019-01-18 13:15:00,49.05,49.07,49.01,49.06,10417.0,40.5347,40.5512,40.5017,40.543,10417.0
2019-01-18 13:20:00,49.06,49.07,49.01,49.04,16050.0,40.543,40.5512,40.5017,40.5265,16050.0
2019-01-18 13:25:00,49.03,49.04,48.94,48.98,14938.0,40.5182,40.5265,40.4438,40.4769,14938.0
2019-01-18 13:30:00,48.98,49.0,48.95,48.97,7732.0,40.4769,40.4934,40.4521,40.4686,7732.0
2019-01-18 13:35:00,48.97,49.0,48.97,48.98,7825.0,40.4686,40.4934,40.4686,40.4769,7825.0
2019-01-18 13:40:00,48.97,48.99,48.96,48.97,14435.0,40.4686,40.4851,40.4603,40.4686,14435.0
2019-01-18 13:45:00,48.97,49.01,48.96,49.0,36990.0,40.4686,40.5017,40.4603,40.4934,36990.0
2019-01-18 13:50:00,49.0,49.01,48.97,49.0,30136.0,40.4934,40.5017,40.4686,40.4934,30136.0
2019-01-18 13:55:00,49.0,49.02,48.98,49.02,8555.0,40.4934,40.5099,40.4769,40.5099,8555.0
2019-01-18 14:00:00,49.02,49.17,49.02,49.14,19513.0,40.5099,40.6339,40.5099,40.6091,19513.0
2019-01-18 14:05:00,49.14,49.14,48.98,49.0,28608.0,40.6091,40.6091,40.4769,40.4934,28608.0
2019-01-18 14:10:00,49.0,49.0,48.91,48.95,8285.0,40.4934,40.4934,40.419,40.4521,8285.0
2019-01-18 14:15:00,48.95,48.96,48.89,48.92,17882.0,40.4521,40.4603,40.4025,40.4273,17882.0
2019-01-18 14:20:00,48.92,48.98,48.92,48.97,7822.0,40.4273,40.4769,40.4273,40.4686,7822.0
2019-01-18 14:25:00,48.98,48.98,48.92,48.93,31359.0,40.4769,40.4769,40.4273,40.4356,31359.0
2019-01-18 14:30:00,48.92,48.95,48.84,48.84,23496.0,40.4273,40.4521,40.3612,40.3612,23496.0
2019-01-18 14:35:00,48.86,48.87,48.8,48.84,20624.0,40.3777,40.386,40.3281,40.3612,20624.0
2019-01-18 14:40:00,48.84,48.91,48.82,48.83,16116.0,40.3612,40.419,40.3446,40.3529,16116.0
2019-01-18 14:45:00,48.83,48.87,48.8,48.85,14780.0,40.3529,40.386,40.3281,40.3694,14780.0
2019-01-18 14:50:00,48.86,48.87,48.81,48.83,13168.0,40.3777,40.386,40.3364,40.3529,13168.0
2019-01-18 14:55:00,48.84,48.89,48.78,48.78,15177.0,40.3612,40.4025,40.3116,40.3116,15177.0
2019-01-18 15:00:00,48.78,48.8,48.77,48.79,9558.0,40.3116,40.3281,40.3033,40.3199,9558.0
2019-01-18 15:05:00,48.8,48.83,48.78,48.78,9481.0,40.3281,40.3529,40.3116,40.3116,9481.0
2019-01-18 15:10:00,48.78,48.85,48.77,48.83,13941.0,40.3116,40.3694,40.3033,40.3529,13941.0
2019-01-18 15:15:00,48.84,48.86,48.82,48.85,17093.0,40.3612,40.3777,40.3446,40.3694,17093.0
2019-01-18 15:20:00,48.84,48.85,48.79,48.79,13050.0,40.3612,40.3694,40.3199,40.3199,13050.0
2019-01-18 15:25:00,48.8,48.82,48.76,48.8,16357.0,40.3281,40.3446,40.2951,40.3281,16357.0
2019-01-18 15:30:00,48.8,48.82,48.78,48.8,22415.0,40.3281,40.3446,40.3116,40.3281,22415.0
2019-01-18 15:35:00,48.79,48.88,48.79,48.87,21296.0,40.3199,40.3942,40.3199,40.386,21296.0
2019-01-18 15:40:00,48.87,48.94,48.86,48.91,23672.0,40.386,40.4438,40.3777,40.419,23672.0
2019-01-18 15:45:00,48.91,48.97,48.89,48.96,57857.0,40.419,40.4686,40.4025,40.4603,57857.0
2019-01-18 15:50:00,48.96,48.96,48.91,48.95,42972.0,40.4603,40.4603,40.419,40.4521,42972.0
2019-01-18 15:55:00,48.95,49.05,48.93,49.04,133876.0,40.4521,40.5347,40.4356,40.5265,133876.0
2019-01-22 09:30:00,48.76,48.85,48.6,48.76,35258.0,40.2951,40.3694,40.1628,40.2951,35258.0
2019-01-22 09:35:00,48.71,48.79,48.61,48.63,17550.0,40.2537,40.3199,40.1711,40.1876,17550.0
2019-01-22 09:40:00,48.63,48.67,48.51,48.65,32122.0,40.1876,40.2207,40.0885,40.2042,32122.0
2019-01-22 09:45:00,48.66,48.66,48.57,48.58,18068.0,40.2124,40.2124,40.1381,40.1463,18068.0
2019-01-22 09:50:00,48.58,48.65,48.56,48.65,14571.0,40.1463,40.2042,40.1298,40.2042,14571.0
2019-01-22 09:55:00,48.68,48.83,48.66,48.79,19568.0,40.229,40.3529,40.2124,40.3199,19568.0
2019-01-22 10:00:00,48.78,48.89,48.76,48.89,16084.0,40.3116,40.4025,40.2951,40.4025,16084.0
2019-01-22 10:05:00,48.89,48.9,48.78,48.79,18014.0,40.4025,40.4108,40.3116,40.3199,18014.0
2019-01-22 10:10:00,48.78,48.82,48.65,48.65,14621.0,40.3116,40.3446,40.2042,40.2042,14621.0
2019-01-22 10:15:00,48.66,48.71,48.58,48.58,27730.0,40.2124,40.2537,40.1463,40.1463,27730.0
2019-01-22 10:20:00,48.58,48.69,48.51,48.66,26625.0,40.1463,40.2372,40.0885,40.2124,26625.0
2019-01-22 10:25:00,48.67,48.71,48.63,48.65,18027.0,40.2207,40.2537,40.1876,40.2042,18027.0
2019-01-22 10:30:00,48.66,48.67,48.59,48.62,17543.0,40.2124,40.2207,40.1546,40.1794,17543.0
2019-01-22 10:35:00,48.61,48.67,48.59,48.62,10156.0,40.1711,40.2207,40.1546,40.1794,10156.0
2019-01-22 10:40:00,48.63,48.68,48.59,48.62,18257.0,40.1876,40.229,40.1546,40.1794,18257.0
2019-01-22 10:45:00,48.62,48.64,48.59,48.63,22320.0,40.1794,40.1959,40.1546,40.1876,22320.0
2019-01-22 10:50:00,48.63,48.76,48.62,48.66,41501.0,40.1876,40.2951,40.1794,40.2124,41501.0
2019-01-22 10:55:00,48.67,48.69,48.57,48.59,11148.0,40.2207,40.2372,40.1381,40.1546,11148.0
2019-01-22 11:00:00,48.58,48.6,48.49,48.55,13706.0,40.1463,40.1628,40.0719,40.1215,13706.0
2019-01-22 11:05:00,48.55,48.65,48.54,48.64,11250.0,40.1215,40.2042,40.1133,40.1959,11250.0
2019-01-22 11:10:00,48.62,48.69,48.61,48.65,46051.0,40.1794,40.2372,40.1711,40.2042,46051.0
2019-01-22 11:15:00,48.66,48.72,48.65,48.67,8367.0,40.2124,40.262,40.2042,40.2207,8367.0
2019-01-22 11:20:00,48.66,48.7,48.63,48.65,11391.0,40.2124,40.2455,40.1876,40.2042,11391.0
2019-01-22 11:25:00,48.66,48.66,48.64,48.65,13324.0,40.2124,40.2124,40.1959,40.2042,13324.0
2019-01-22 11:30:00,48.65,48.73,48.63,48.68,13510.0,40.2042,40.2703,40.1876,40.229,13510.0
2019-01-22 11:35:00,48.7,48.74,48.66,48.66,9937.0,40.2455,40.2785,40.2124,40.2124,9937.0
2019-01-22 11:40:00,48.66,48.66,48.59,48.66,21238.0,40.2124,40.2124,40.1546,40.2124,21238.0
2019-01-22 11:45:00,48.65,48.74,48.63,48.71,24665.0,40.2042,40.2785,40.1876,40.2537,24665.0
2019-01-22 11:50:00,48.72,48.72,48.65,48.67,9544.0,40.262,40.262,40.2042,40.2207,9544.0
2019-01-22 11:55:00,48.67,48.69,48.6,48.6,10883.0,40.2207,40.2372,40.1628,40.1628,10883.0
2019-01-22 12:00:00,48.6,48.61,48.54,48.58,18149.0,40.1628,40.1711,40.1133,40.1463,18149.0
2019-01-22 12:05:00,48.57,48.71,48.57,48.7,21207.0,40.1381,40.2537,40.1381,40.2455,21207.0
2019-01-22 12:10:00,48.69,48.71,48.67,48.67,6139.0,40.2372,40.2537,40.2207,40.2207,6139.0
2019-01-22 12:15:00,48.66,48.66,48.55,48.56,10827.0,40.2124,40.2124,40.1215,40.1298,10827.0
2019-01-22 12:20:00,48.58,48.6,48.55,48.57,8538.0,40.1463,40.1628,40.1215,40.1381,8538.0
2019-01-22 12:25:00,48.59,48.61,48.55,48.57,43218.0,40.1546,40.1711,40.1215,40.1381,43218.0
2019-01-22 12:30:00,48.57,48.6,48.5,48.55,69048.0,40.1381,40.1628,40.0802,40.1215,69048.0
2019-01-22 12:35:00,48.56,48.58,48.49,48.5,19525.0,40.1298,40.1463,40.0719,40.0802,19525.0
2019-01-22 12:40:00,48.5,48.6,48.5,48.56,12371.0,40.0802,40.1628,40.0802,40.1298,12371.0
2019-01-22 12:45:00,48.56,48.57,48.53,48.55,6112.0,40.1298,40.1381,40.105,40.1215,6112.0
2019-01-22 12:50:00,48.55,48.59,48.54,48.55,5519.0,40.1215,40.1546,40.1133,40.1215,5519.0
2019-01-22 12:55:00,48.55,48.58,48.53,48.56,7175.0,40.1215,40.1463,40.105,40.1298,7175.0
2019-01-22 13:00:00,48.55,48.55,48.39,48.41,26150.0,40.1215,40.1215,39.9893,40.0058,26150.0
2019-01-22 13:05:00,48.41,48.43,48.34,48.38,14074.0,40.0058,40.0224,39.948,39.981,14074.0
2019-01-22 13:10:00,48.37,48.38,48.31,48.36,17951.0,39.9728,39.981,39.9232,39.9645,17951.0
2019-01-22 13:15:00,48.36,48.39,48.34,48.34,8421.0,39.9645,39.9893,39.948,39.948,8421.0
2019-01-22 13:20:00,48.34,48.45,48.34,48.42,19343.0,39.948,40.0389,39.948,40.0141,19343.0
2019-01-22 13:25:00,48.41,48.54,48.41,48.52,15321.0,40.0058,40.1133,40.0058,40.0967,15321.0
2019-01-22 13:30:00,48.52,48.65,48.51,48.65,25210.0,40.0967,40.2042,40.0885,40.2042,25210.0
2019-01-22 13:35:00,48.65,48.71,48.65,48.69,10655.0,40.2042,40.2537,40.2042,40.2372,10655.0
2019-01-22 13:40:00,48.69,48.69,48.61,48.64,10663.0,40.2372,40.2372,40.1711,40.1959,10663.0
2019-01-22 13:45:00,48.62,48.72,48.62,48.71,6739.0,40.1794,40.262,40.1794,40.2537,6739.0
2019-01-22 13:50:00,48.72,48.78,48.72,48.77,12541.0,40.262,40.3116,40.262,40.3033,12541.0
2019-01-22 13:55:00,48.77,48.86,48.77,48.81,14095.0,40.3033,40.3777,40.3033,40.3364,14095.0
2019-01-22 14:00:00,48.8,48.8,48.7,48.72,9959.0,40.3281,40.3281,40.2455,40.262,9959.0
2019-01-22 14:05:00,48.73,48.78,48.58,48.59,22876.0,40.2703,40.3116,40.1463,40.1546,22876.0
2019-01-22 14:10:00,48.58,48.61,48.54,48.54,20683.0,40.1463,40.1711,40.1133,40.1133,20683.0
2019-01-22 14:15:00,48.54,48.59,48.53,48.55,11204.0,40.1133,40.1546,40.105,40.1215,11204.0
2019-01-22 14:20:00,48.56,48.56,48.39,48.4,9630.0,40.1298,40.1298,39.9893,39.9976,9630.0
2019-01-22 14:25:00,48.39,48.48,48.36,48.48,21640.0,39.9893,40.0637,39.9645,40.0637,21640.0
2019-01-22 14:30:00,48.48,48.58,48.48,48.55,18240.0,40.0637,40.1463,40.0637,40.1215,18240.0
2019-01-22 14:35:00,48.55,48.56,48.48,48.52,18899.0,40.1215,40.1298,40.0637,40.0967,18899.0
2019-01-22 14:40:00,48.52,48.59,48.52,48.53,20712.0,40.0967,40.1546,40.0967,40.105,20712.0
2019-01-22 14:45:00,48.54,48.63,48.53,48.6,38611.0,40.1133,40.1876,40.105,40.1628,38611.0
2019-01-22 14:50:00,48.61,48.67,48.54,48.58,18898.0,40.1711,40.2207,40.1133,40.1463,18898.0
2019-01-22 14:55:00,48.59,48.63,48.58,48.6,14080.0,40.1546,40.1876,40.1463,40.1628,14080.0
2019-01-22 15:00:00,48.6,48.62,48.55,48.55,19356.0,40.1628,40.1794,40.1215,40.1215,19356.0
2019-01-22 15:05:00,48.56,48.58,48.5,48.51,10346.0,40.1298,40.1463,40.0802,40.0885,10346.0
2019-01-22 15:10:00,48.5,48.53,48.42,48.43,16036.0,40.0802,40.105,40.0141,40.0224,16036.0
2019-01-22 15:15:00,48.43,48.47,48.42,48.46,8586.0,40.0224,40.0554,40.0141,40.0471,8586.0
2019-01-22 15:20:00,48.47,48.56,48.46,48.54,10413.0,40.0554,40.1298,40.0471,40.1133,10413.0
2019-01-22 15:25:00,48.53,48.64,48.49,48.61,23610.0,40.105,40.1959,40.0719,40.1711,23610.0
2019-01-22 15:30:00,48.62,48.63,48.51,48.52,28187.0,40.1794,40.1876,40.0885,40.0967,28187.0
2019-01-22 15:35:00,48.52,48.67,48.46,48.67,31954.0,40.0967,40.2207,40.0471,40.2207,31954.0
2019-01-22 15:40:00,48.65,48.73,48.52,48.52,27441.0,40.2042,40.2703,40.0967,40.0967,27441.0
2019-01-22 15:45:00,48.5,48.54,48.45,48.51,44632.0,40.0802,40.1133,40.0389,40.0885,44632.0
2019-01-22 15:50:00,48.51,48.55,48.39,48.4,49266.0,40.0885,40.1215,39.9893,39.9976,49266.0
2019-01-22 15:55:00,48.4,48.67,48.39,48.67,116420.0,39.9976,40.2207,39.9893,40.2207,116420.0
2019-01-23 09:30:00,48.72,48.79,48.62,48.68,28864.0,40.262,40.3199,40.1794,40.229,28864.0
2019-01-23 09:35:00,48.77,48.94,48.71,48.94,11864.0,40.3033,40.4438,40.2537,40.4438,11864.0
2019-01-23 09:40:00,48.95,48.95,48.8,48.85,7408.0,40.4521,40.4521,40.3281,40.3694,7408.0
2019-01-23 09:45:00,48.84,48.93,48.8,48.9,11444.0,40.3612,40.4356,40.3281,40.4108,11444.0
2019-01-23 09:50:00,48.91,48.93,48.82,48.93,13854.0,40.419,40.4356,40.3446,40.4356,13854.0
2019-01-23 09:55:00,48.94,49.03,48.93,49.01,16159.0,40.4438,40.5182,40.4356,40.5017,16159.0
2019-01-23 10:00:00,49.02,49.09,48.97,49.09,19565.0,40.5099,40.5678,40.4686,40.5678,19565.0
2019-01-23 10:05:00,49.08,49.08,48.94,48.97,10209.0,40.5595,40.5595,40.4438,40.4686,10209.0
2019-01-23 10:10:00,48.98,49.01,48.87,48.9,25369.0,40.4769,40.5017,40.386,40.4108,25369.0
2019-01-23 10:15:00,48.9,48.94,48.74,48.76,14265.0,40.4108,40.4438,40.2785,40.2951,14265.0
2019-01-23 10:20:00,48.77,48.78,48.7,48.76,13122.0,40.3033,40.3116,40.2455,40.2951,13122.0
2019-01-23 10:25:00,48.75,48.75,48.66,48.67,17513.0,40.2868,40.2868,40.2124,40.2207,17513.0
2019-01-23 10:30:00,48.66,48.67,48.6,48.64,18104.0,40.2124,40.2207,40.1628,40.1959,18104.0
2019-01-23 10:35:00,48.64,48.74,48.64,48.64,8984.0,40.1959,40.2785,40.1959,40.1959,8984.0
2019-01-23 10:40:00,48.63,48.63,48.48,48.52,9569.0,40.1876,40.1876,40.0637,40.0967,9569.0
2019-01-23 10:45:00,48.53,48.62,48.52,48.52,10872.0,40.105,40.1794,40.0967,40.0967,10872.0
2019-01-23 10:50:00,48.51,48.58,48.48,48.58,13296.0,40.0885,40.1463,40.0637,40.1463,13296.0
2019-01-23 10:55:00,48.58,48.64,48.57,48.62,22477.0,40.1463,40.1959,40.1381,40.1794,22477.0
2019-01-23 11:00:00,48.63,48.73,48.61,48.72,53315.0,40.1876,40.2703,40.1711,40.262,53315.0
2019-01-23 11:05:00,48.74,48.75,48.69,48.75,29288.0,40.2785,40.2868,40.2372,40.2868,29288.0
2019-01-23 11:10:00,48.77,48.8,48.75,48.77,8230.0,40.3033,40.3281,40.2868,40.3033,8230.0
2019-01-23 11:15:00,48.77,48.79,48.7,48.73,19082.0,40.3033,40.3199,40.2455,40.2703,19082.0
2019-01-23 11:20:00,48.73,48.73,48.63,48.65,7001.0,40.2703,40.2703,40.1876,40.2042,7001.0
2019-01-23 11:25:00,48.64,48.66,48.55,48.64,10957.0,40.1959,40.2124,40.1215,40.1959,10957.0
2019-01-23 11:30:00,48.63,48.63,48.57,48.59,7690.0,40.1876,40.1876,40.1381,40.1546,7690.0
2019-01-23 11:35:00,48.59,48.59,48.48,48.5,42890.0,40.1546,40.1546,40.0637,40.0802,42890.0
2019-01-23 11:40:00,48.5,48.58,48.49,48.53,26999.0,40.0802,40.1463,40.0719,40.105,26999.0
2019-01-23 11:45:00,48.52,48.55,48.4,48.4,15260.0,40.0967,40.1215,39.9976,39.9976,15260.0
2019-01-23 11:50:00,48.4,48.44,48.3,48.3,7883.0,39.9976,40.0306,39.9149,39.9149,7883.0
2019-01-23 11:55:00,48.3,48.33,48.25,48.3,10593.0,39.9149,39.9397,39.8736,39.9149,10593.0
2019-01-23 12:00:00,48.33,48.35,48.28,48.31,5541.0,39.9397,39.9562,39.8984,39.9232,5541.0
2019-01-23 12:05:00,48.31,48.32,48.16,48.2,7406.0,39.9232,39.9315,39.7992,39.8323,7406.0
2019-01-23 12:10:00,48.21,48.26,48.16,48.22,4883.0,39.8405,39.8819,39.7992,39.8488,4883.0
2019-01-23 12:15:00,48.19,48.22,48.16,48.17,6628.0,39.824,39.8488,39.7992,39.8075,6628.0
2019-01-23 12:20:00,48.22,48.33,48.22,48.32,5009.0,39.8488,39.9397,39.8488,39.9315,5009.0
2019-01-23 12:25:00,48.31,48.37,48.28,48.29,23620.0,39.9232,39.9728,39.8984,39.9067,23620.0
2019-01-23 12:30:00,48.28,48.41,48.27,48.36,6806.0,39.8984,40.0058,39.8901,39.9645,6806.0
2019-01-23 12:35:00,48.36,48.43,48.35,48.39,6762.0,39.9645,40.0224,39.9562,39.9893,6762.0
2019-01-23 12:40:00,48.43,48.5,48.4,48.49,7605.0,40.0224,40.0802,39.9976,40.0719,7605.0
2019-01-23 12:45:00,48.53,48.53,48.47,48.48,3641.0,40.105,40.105,40.0554,40.0637,3641.0
2019-01-23 12:50:00,48.48,48.48,48.42,48.44,7602.0,40.0637,40.0637,40.0141,40.0306,7602.0
2019-01-23 12:55:00,48.44,48.53,48.43,48.51,11877.0,40.0306,40.105,40.0224,40.0885,11877.0
2019-01-23 13:00:00,48.49,48.49,48.4,48.4,2520.0,40.0719,40.0719,39.9976,39.9976,2520.0
2019-01-23 13:05:00,48.41,48.42,48.34,48.42,7138.0,40.0058,40.0141,39.948,40.0141,7138.0
2019-01-23 13:10:00,48.42,48.47,48.34,48.38,62722.0,40.0141,40.0554,39.948,39.981,62722.0
2019-01-23 13:15:00,48.38,48.52,48.37,48.48,21146.0,39.981,40.0967,39.9728,40.0637,21146.0
2019-01-23 13:20:00,48.48,48.54,48.47,48.52,4903.0,40.0637,40.1133,40.0554,40.0967,4903.0
2019-01-23 13:25:00,48.52,48.55,48.5,48.51,2900.0,40.0967,40.1215,40.0802,40.0885,2900.0
2019-01-23 13:30:00,48.53,48.62,48.53,48.58,6587.0,40.105,40.1794,40.105,40.1463,6587.0
2019-01-23 13:35:00,48.58,48.61,48.57,48.59,4292.0,40.1463,40.1711,40.1381,40.1546,4292.0
2019-01-23 13:40:00,48.58,48.6,48.56,48.59,5812.0,40.1463,40.1628,40.1298,40.1546,5812.0
2019-01-23 13:45:00,48.61,48.61,48.58,48.59,5310.0,40.1711,40.1711,40.1463,40.1546,5310.0
2019-01-23 13:50:00,48.58,48.6,48.55,48.6,4415.0,40.1463,40.1628,40.1215,40.1628,4415.0
2019-01-23 13:55:00,48.59,48.64,48.58,48.62,10283.0,40.1546,40.1959,40.1463,40.1794,10283.0
2019-01-23 14:00:00,48.62,48.73,48.62,48.72,6892.0,40.1794,40.2703,40.1794,40.262,6892.0
2019-01-23 14:05:00,48.71,48.76,48.7,48.76,9883.0,40.2537,40.2951,40.2455,40.2951,9883.0
2019-01-23 14:10:00,48.75,48.77,48.72,48.75,6321.0,40.2868,40.3033,40.262,40.2868,6321.0
2019-01-23 14:15:00,48.73,48.73,48.63,48.63,6128.0,40.2703,40.2703,40.1876,40.1876,6128.0
2019-01-23 14:20:00,48.63,48.73,48.63,48.71,8516.0,40.1876,40.2703,40.1876,40.2537,8516.0
2019-01-23 14:25:00,48.71,48.72,48.67,48.69,4016.0,40.2537,40.262,40.2207,40.2372,4016.0
2019-01-23 14:30:00,48.7,48.71,48.63,48.71,7010.0,40.2455,40.2537,40.1876,40.2537,7010.0
2019-01-23 14:35:00,48.71,48.72,48.66,48.66,4793.0,40.2537,40.262,40.2124,40.2124,4793.0
2019-01-23 14:40:00,48.67,48.68,48.62,48.65,12291.0,40.2207,40.229,40.1794,40.2042,12291.0
2019-01-23 14:45:00,48.64,48.67,48.61,48.66,8139.0,40.1959,40.2207,40.1711,40.2124,8139.0
2019-01-23 14:50:00,48.67,48.74,48.67,48.69,7508.0,40.2207,40.2785,40.2207,40.2372,7508.0
2019-01-23 14:55:00,48.68,48.7,48.66,48.69,5269.0,40.229,40.2455,40.2124,40.2372,5269.0
2019-01-23 15:00:00,48.69,48.76,48.68,48.76,5377.0,40.2372,40.2951,40.229,40.2951,5377.0
2019-01-23 15:05:00,48.76,48.8,48.72,48.73,11196.0,40.2951,40.3281,40.262,40.2703,11196.0
2019-01-23 15:10:00,48.72,48.79,48.72,48.77,11354.0,40.262,40.3199,40.262,40.3033,11354.0
2019-01-23 15:15:00,48.77,48.89,48.76,48.86,15605.0,40.3033,40.4025,40.2951,40.3777,15605.0
2019-01-23 15:20:00,48.87,48.93,48.85,48.87,10247.0,40.386,40.4356,40.3694,40.386,10247.0
2019-01-23 15:25:00,48.88,48.91,48.86,48.9,12304.0,40.3942,40.419,40.3777,40.4108,12304.0
2019-01-23 15:30:00,48.91,48.92,48.75,48.76,20386.0,40.419,40.4273,40.2868,40.2951,20386.0
2019-01-23 15:35:00,48.76,48.8,48.74,48.78,18835.0,40.2951,40.3281,40.2785,40.3116,18835.0
2019-01-23 15:40:00,48.79,48.83,48.79,48.8,12896.0,40.3199,40.3529,40.3199,40.3281,12896.0
2019-01-23 15:45:00,48.8,48.84,48.77,48.83,23193.0,40.3281,40.3612,40.3033,40.3529,23193.0
2019-01-23 15:50:00,48.84,48.84,48.78,48.8,30249.0,40.3612,40.3612,40.3116,40.3281,30249.0
2019-01-23 15:55:00,48.8,48.91,48.8,48.87,81762.0,40.3281,40.419,40.3281,40.386,81762.0
2019-01-24 09:30:00,48.8,48.81,48.69,48.74,21811.0,40.3281,40.3364,40.2372,40.2785,21811.0
2019-01-24 09:35:00,48.7,48.74,48.57,48.58,7769.0,40.2455,40.2785,40.1381,40.1463,7769.0
2019-01-24 09:40:00,48.58,48.58,48.44,48.44,6502.0,40.1463,40.1463,40.0306,40.0306,6502.0
2019-01-24 09:45:00,48.47,48.6,48.47,48.56,9444.0,40.0554,40.1628,40.0554,40.1298,9444.0
2019-01-24 09:50:00,48.57,48.69,48.55,48.67,12394.0,40.1381,40.2372,40.1215,40.2207,12394.0
2019-01-24 09:55:00,48.68,48.71,48.57,48.63,25358.0,40.229,40.2537,40.1381,40.1876,25358.0
2019-01-24 10:00:00,48.62,48.68,48.55,48.67,23882.0,40.1794,40.229,40.1215,40.2207,23882.0
2019-01-24 10:05:00,48.67,48.78,48.64,48.78,11820.0,40.2207,40.3116,40.1959,40.3116,11820.0
2019-01-24 10:10:00,48.77,48.86,48.77,48.84,23432.0,40.3033,40.3777,40.3033,40.3612,23432.0
2019-01-24 10:15:00,48.84,48.92,48.84,48.92,13312.0,40.3612,40.4273,40.3612,40.4273,13312.0
2019-01-24 10:20:00,48.92,48.98,48.88,48.98,19961.0,40.4273,40.4769,40.3942,40.4769,19961.0
2019-01-24 10:25:00,48.97,49.06,48.94,49.02,15279.0,40.4686,40.543,40.4438,40.5099,15279.0
2019-01-24 10:30:00,49.03,49.04,48.94,48.97,8573.0,40.5182,40.5265,40.4438,40.4686,8573.0
2019-01-24 10:35:00,48.98,49.01,48.95,49.01,9066.0,40.4769,40.5017,40.4521,40.5017,9066.0
2019-01-24 10:40:00,49.01,49.07,49.01,49.02,18462.0,40.5017,40.5512,40.5017,40.5099,18462.0
2019-01-24 10:45:00,49.01,49.01,48.95,48.95,13042.0,40.5017,40.5017,40.4521,40.4521,13042.0
2019-01-24 10:50:00,48.96,49.01,48.92,49.01,7753.0,40.4603,40.5017,40.4273,40.5017,7753.0
2019-01-24 10:55:00,49.02,49.1,49.0,49.1,28006.0,40.5099,40.576,40.4934,40.576,28006.0
2019-01-24 11:00:00,49.09,49.09,49.04,49.07,19076.0,40.5678,40.5678,40.5265,40.5512,19076.0
2019-01-24 11:05:00,49.06,49.12,49.06,49.12,20839.0,40.543,40.5926,40.543,40.5926,20839.0
2019-01-24 11:10:00,49.11,49.11,48.98,49.03,16743.0,40.5843,40.5843,40.4769,40.5182,16743.0
2019-01-24 11:15:00,49.02,49.13,49.02,49.03,12897.0,40.5099,40.6008,40.5099,40.5182,12897.0
2019-01-24 11:20:00,49.03,49.09,48.99,49.07,10741.0,40.5182,40.5678,40.4851,40.5512,10741.0
2019-01-24 11:25:00,49.07,49.09,48.97,48.97,13366.0,40.5512,40.5678,40.4686,40.4686,13366.0
2019-01-24 11:30:00,48.98,49.01,48.92,48.98,17600.0,40.4769,40.5017,40.4273,40.4769,17600.0
2019-01-24 11:35:00,48.97,49.03,48.95,49.0,18139.0,40.4686,40.5182,40.4521,40.4934,18139.0
2019-01-24 11:40:00,49.0,49.01,48.98,49.0,10757.0,40.4934,40.5017,40.4769,40.4934,10757.0
2019-01-24 11:45:00,49.01,49.02,48.95,48.99,14931.0,40.5017,40.5099,40.4521,40.4851,14931.0
2019-01-24 11:50:00,48.98,48.98,48.9,48.93,9181.0,40.4769,40.4769,40.4108,40.4356,9181.0
2019-01-24 11:55:00,48.95,48.96,48.92,48.95,9033.0,40.4521,40.4603,40.4273,40.4521,9033.0
2019-01-24 12:00:00,48.95,48.95,48.87,48.87,7048.0,40.4521,40.4521,40.386,40.386,7048.0
2019-01-24 12:05:00,48.86,48.91,48.84,48.88,9968.0,40.3777,40.419,40.3612,40.3942,9968.0
2019-01-24 12:10:00,48.88,48.89,48.81,48.83,10123.0,40.3942,40.4025,40.3364,40.3529,10123.0
2019-01-24 12:15:00,48.84,48.86,48.78,48.79,8737.0,40.3612,40.3777,40.3116,40.3199,8737.0
2019-01-24 12:20:00,48.76,48.76,48.7,48.72,17690.0,40.2951,40.2951,40.2455,40.262,17690.0
2019-01-24 12:25:00,48.71,48.71,48.64,48.66,11252.0,40.2537,40.2537,40.1959,40.2124,11252.0
2019-01-24 12:30:00,48.65,48.73,48.65,48.69,9689.0,40.2042,40.2703,40.2042,40.2372,9689.0
2019-01-24 12:35:00,48.68,48.68,48.6,48.66,5198.0,40.229,40.229,40.1628,40.2124,5198.0
2019-01-24 12:40:00,48.66,48.68,48.63,48.68,7697.0,40.2124,40.229,40.1876,40.229,7697.0
2019-01-24 12:45:00,48.68,48.71,48.62,48.68,8422.0,40.229,40.2537,40.1794,40.229,8422.0
2019-01-24 12:50:00,48.68,48.71,48.64,48.7,7404.0,40.229,40.2537,40.1959,40.2455,7404.0
2019-01-24 12:55:00,48.7,48.74,48.69,48.73,6896.0,40.2455,40.2785,40.2372,40.2703,6896.0
2019-01-24 13:00:00,48.72,48.72,48.62,48.68,13935.0,40.262,40.262,40.1794,40.229,13935.0
2019-01-24 13:05:00,48.69,48.7,48.66,48.68,5700.0,40.2372,40.2455,40.2124,40.229,5700.0
2019-01-24 13:10:00,48.67,48.67,48.58,48.65,14786.0,40.2207,40.2207,40.1463,40.2042,14786.0
2019-01-24 13:15:00,48.64,48.67,48.59,48.66,10688.0,40.1959,40.2207,40.1546,40.2124,10688.0
2019-01-24 13:20:00,48.66,48.67,48.58,48.58,13232.0,40.2124,40.2207,40.1463,40.1463,13232.0
2019-01-24 13:25:00,48.57,48.6,48.55,48.58,3953.0,40.1381,40.1628,40.1215,40.1463,3953.0
2019-01-24 13:30:00,48.56,48.66,48.56,48.63,15356.0,40.1298,40.2124,40.1298,40.1876,15356.0
2019-01-24 13:35:00,48.62,48.63,48.55,48.55,9268.0,40.1794,40.1876,40.1215,40.1215,9268.0
2019-01-24 13:40:00,48.55,48.56,48.42,48.45,27045.0,40.1215,40.1298,40.0141,40.0389,27045.0
2019-01-24 13:45:00,48.45,48.52,48.45,48.5,10122.0,40.0389,40.0967,40.0389,40.0802,10122.0
2019-01-24 13:50:00,48.51,48.51,48.45,48.46,24693.0,40.0885,40.0885,40.0389,40.0471,24693.0
2019-01-24 13:55:00,48.46,48.48,48.4,48.41,40108.0,40.0471,40.0637,39.9976,40.0058,40108.0
2019-01-24 14:00:00,48.4,48.4,48.26,48.36,40612.0,39.9976,39.9976,39.8819,39.9645,40612.0
2019-01-24 14:05:00,48.37,48.43,48.35,48.35,36457.0,39.9728,40.0224,39.9562,39.9562,36457.0
2019-01-24 14:10:00,48.36,48.41,48.29,48.39,24594.0,39.9645,40.0058,39.9067,39.9893,24594.0
2019-01-24 14:15:00,48.38,48.42,48.32,48.34,14921.0,39.981,40.0141,39.9315,39.948,14921.0
2019-01-24 14:20:00,48.34,48.37,48.3,48.31,11430.0,39.948,39.9728,39.9149,39.9232,11430.0
2019-01-24 14:25:00,48.31,48.38,48.31,48.33,11196.0,39.9232,39.981,39.9232,39.9397,11196.0
2019-01-24 14:30:00,48.33,48.34,48.29,48.33,15383.0,39.9397,39.948,39.9067,39.9397,15383.0
2019-01-24 14:35:00,48.33,48.4,48.31,48.4,7465.0,39.9397,39.9976,39.9232,39.9976,7465.0
2019-01-24 14:40:00,48.41,48.41,48.36,48.39,8806.0,40.0058,40.0058,39.9645,39.9893,8806.0
2019-01-24 14:45:00,48.39,48.42,48.37,48.4,13994.0,39.9893,40.0141,39.9728,39.9976,13994.0
2019-01-24 14:50:00,48.41,48.42,48.38,48.39,9365.0,40.0058,40.0141,39.981,39.9893,9365.0
2019-01-24 14:55:00,48.39,48.41,48.32,48.36,29946.0,39.9893,40.0058,39.9315,39.9645,29946.0
2019-01-24 15:00:00,48.36,48.41,48.36,48.39,14192.0,39.9645,40.0058,39.9645,39.9893,14192.0
2019-01-24 15:05:00,48.39,48.47,48.39,48.46,14615.0,39.9893,40.0554,39.9893,40.0471,14615.0
2019-01-24 15:10:00,48.47,48.51,48.43,48.49,14427.0,40.0554,40.0885,40.0224,40.0719,14427.0
2019-01-24 15:15:00,48.51,48.53,48.47,48.48,13883.0,40.0885,40.105,40.0554,40.0637,13883.0
2019-01-24 15:20:00,48.49,48.56,48.49,48.53,18478.0,40.0719,40.1298,40.0719,40.105,18478.0
2019-01-24 15:25:00,48.54,48.6,48.52,48.6,29082.0,40.1133,40.1628,40.0967,40.1628,29082.0
2019-01-24 15:30:00,48.6,48.62,48.56,48.59,33244.0,40.1628,40.1794,40.1298,40.1546,33244.0
2019-01-24 15:35:00,48.6,48.63,48.57,48.57,36350.0,40.1628,40.1876,40.1381,40.1381,36350.0
2019-01-24 15:40:00,48.56,48.59,48.53,48.55,31023.0,40.1298,40.1546,40.105,40.1215,31023.0
2019-01-24 15:45:00,48.57,48.62,48.56,48.61,43983.0,40.1381,40.1794,40.1298,40.1711,43983.0
2019-01-24 15:50:00,48.62,48.62,48.59,48.59,47754.0,40.1794,40.1794,40.1546,40.1546,47754.0
2019-01-24 15:55:00,48.6,48.61,48.48,48.51,282585.0,40.1628,40.1711,40.0637,40.0885,282585.0
2019-01-25 09:30:00,48.9,49.34,48.9,49.24,34432.0,40.4108,40.7744,40.4108,40.6917,34432.0
2019-01-25 09:35:00,49.25,49.25,48.95,48.95,17139.0,40.7,40.7,40.4521,40.4521,17139.0
2019-01-25 09:40:00,49.01,49.06,48.91,48.98,29900.0,40.5017,40.543,40.419,40.4769,29900.0
2019-01-25 09:45:00,48.99,49.03,48.92,48.98,46728.0,40.4851,40.5182,40.4273,40.4769,46728.0
2019-01-25 09:50:00,48.99,49.06,48.92,48.93,72392.0,40.4851,40.543,40.4273,40.4356,72392.0
2019-01-25 09:55:00,48.93,49.06,48.93,48.95,34055.0,40.4356,40.543,40.4356,40.4521,34055.0
2019-01-25 10:00:00,48.96,49.19,48.96,49.16,135141.0,40.4603,40.6504,40.4603,40.6256,135141.0
2019-01-25 10:05:00,49.15,49.15,49.07,49.09,15894.0,40.6174,40.6174,40.5512,40.5678,15894.0
2019-01-25 10:10:00,49.1,49.12,49.09,49.12,11208.0,40.576,40.5926,40.5678,40.5926,11208.0
2019-01-25 10:15:00,49.12,49.18,49.1,49.1,13687.0,40.5926,40.6422,40.576,40.576,13687.0
2019-01-25 10:20:00,49.12,49.14,49.09,49.12,13358.0,40.5926,40.6091,40.5678,40.5926,13358.0
2019-01-25 10:25:00,49.12,49.13,49.07,49.08,19154.0,40.5926,40.6008,40.5512,40.5595,19154.0
2019-01-25 10:30:00,49.08,49.15,49.05,49.15,25832.0,40.5595,40.6174,40.5347,40.6174,25832.0
2019-01-25 10:35:00,49.15,49.2,49.1,49.16,20304.0,40.6174,40.6587,40.576,40.6256,20304.0
2019-01-25 10:40:00,49.16,49.21,49.15,49.2,17204.0,40.6256,40.6669,40.6174,40.6587,17204.0
2019-01-25 10:45:00,49.2,49.27,49.2,49.27,13253.0,40.6587,40.7165,40.6587,40.7165,13253.0
2019-01-25 10:50:00,49.29,49.29,49.23,49.26,16500.0,40.7331,40.7331,40.6835,40.7083,16500.0
2019-01-25 10:55:00,49.25,49.28,49.22,49.26,32017.0,40.7,40.7248,40.6752,40.7083,32017.0
2019-01-25 11:00:00,49.27,49.28,49.21,49.23,38263.0,40.7165,40.7248,40.6669,40.6835,38263.0
2019-01-25 11:05:00,49.23,49.26,49.18,49.23,31007.0,40.6835,40.7083,40.6422,40.6835,31007.0
2019-01-25 11:10:00,49.23,49.24,49.1,49.1,37878.0,40.6835,40.6917,40.576,40.576,37878.0
2019-01-25 11:15:00,49.11,49.14,49.07,49.12,72033.0,40.5843,40.6091,40.5512,40.5926,72033.0
2019-01-25 11:20:00,49.12,49.13,49.0,49.05,152781.0,40.5926,40.6008,40.4934,40.5347,152781.0
2019-01-25 11:25:00,49.02,49.12,48.93,49.08,193917.0,40.5099,40.5926,40.4356,40.5595,193917.0
2019-01-25 11:30:00,49.08,49.13,49.04,49.12,65521.0,40.5595,40.6008,40.5265,40.5926,65521.0
2019-01-25 11:35:00,49.11,49.29,49.09,49.27,65902.0,40.5843,40.7331,40.5678,40.7165,65902.0
2019-01-25 11:40:00,49.27,49.47,49.26,49.42,164462.0,40.7165,40.8818,40.7083,40.8405,164462.0
2019-01-25 11:45:00,49.39,49.4,49.3,49.3,21678.0,40.8157,40.824,40.7413,40.7413,21678.0
2019-01-25 11:50:00,49.29,49.41,49.29,49.4,21617.0,40.7331,40.8322,40.7331,40.824,21617.0
2019-01-25 11:55:00,49.4,49.47,49.37,49.4,26159.0,40.824,40.8818,40.7992,40.824,26159.0
2019-01-25 12:00:00,49.41,49.41,49.29,49.33,15115.0,40.8322,40.8322,40.7331,40.7661,15115.0
2019-01-25 12:05:00,49.32,49.39,49.27,49.36,34505.0,40.7578,40.8157,40.7165,40.7909,34505.0
2019-01-25 12:10:00,49.37,49.42,49.33,49.36,101931.0,40.7992,40.8405,40.7661,40.7909,101931.0
2019-01-25 12:15:00,49.39,49.42,49.25,49.25,14384.0,40.8157,40.8405,40.7,40.7,14384.0
2019-01-25 12:20:00,49.25,49.29,49.22,49.27,14157.0,40.7,40.7331,40.6752,40.7165,14157.0
2019-01-25 12:25:00,49.27,49.36,49.27,49.32,12607.0,40.7165,40.7909,40.7165,40.7578,12607.0
2019-01-25 12:30:00,49.32,49.34,49.26,49.26,17997.0,40.7578,40.7744,40.7083,40.7083,17997.0
2019-01-25 12:35:00,49.27,49.29,49.24,49.29,12501.0,40.7165,40.7331,40.6917,40.7331,12501.0
2019-01-25 12:40:00,49.29,49.3,49.17,49.17,23164.0,40.7331,40.7413,40.6339,40.6339,23164.0
2019-01-25 12:45:00,49.17,49.27,49.16,49.19,132081.0,40.6339,40.7165,40.6256,40.6504,132081.0
2019-01-25 12:50:00,49.2,49.22,49.15,49.19,29207.0,40.6587,40.6752,40.6174,40.6504,29207.0
2019-01-25 12:55:00,49.18,49.25,49.17,49.22,17820.0,40.6422,40.7,40.6339,40.6752,17820.0
2019-01-25 13:00:00,49.22,49.22,49.16,49.18,200372.0,40.6752,40.6752,40.6256,40.6422,200372.0
2019-01-25 13:05:00,49.18,49.21,49.14,49.18,30061.0,40.6422,40.6669,40.6091,40.6422,30061.0
2019-01-25 13:10:00,49.17,49.21,49.13,49.21,10894.0,40.6339,40.6669,40.6008,40.6669,10894.0
2019-01-25 13:15:00,49.21,49.28,49.19,49.21,24889.0,40.6669,40.7248,40.6504,40.6669,24889.0
2019-01-25 13:20:00,49.21,49.25,49.18,49.2,10557.0,40.6669,40.7,40.6422,40.6587,10557.0
2019-01-25 13:25:00,49.2,49.23,49.18,49.22,14688.0,40.6587,40.6835,40.6422,40.6752,14688.0
2019-01-25 13:30:00,49.21,49.27,49.21,49.23,18754.0,40.6669,40.7165,40.6669,40.6835,18754.0
2019-01-25 13:35:00,49.23,49.25,49.17,49.21,13064.0,40.6835,40.7,40.6339,40.6669,13064.0
2019-01-25 13:40:00,49.21,49.33,49.21,49.31,19219.0,40.6669,40.7661,40.6669,40.7496,19219.0
2019-01-25 13:45:00,49.32,49.35,49.3,49.35,12392.0,40.7578,40.7826,40.7413,40.7826,12392.0
2019-01-25 13:50:00,49.34,49.38,49.31,49.32,14432.0,40.7744,40.8074,40.7496,40.7578,14432.0
2019-01-25 13:55:00,49.31,49.34,49.27,49.29,26351.0,40.7496,40.7744,40.7165,40.7331,26351.0
2019-01-25 14:00:00,49.3,49.31,49.22,49.25,14460.0,40.7413,40.7496,40.6752,40.7,14460.0
2019-01-25 14:05:00,49.24,49.26,49.2,49.23,21864.0,40.6917,40.7083,40.6587,40.6835,21864.0
2019-01-25 14:10:00,49.23,49.25,49.21,49.24,15532.0,40.6835,40.7,40.6669,40.6917,15532.0
2019-01-25 14:15:00,49.24,49.32,49.23,49.3,44036.0,40.6917,40.7578,40.6835,40.7413,44036.0
2019-01-25 14:20:00,49.29,49.3,49.21,49.29,20856.0,40.7331,40.7413,40.6669,40.7331,20856.0
2019-01-25 14:25:00,49.28,49.32,49.24,49.32,49518.0,40.7248,40.7578,40.6917,40.7578,49518.0
2019-01-25 14:30:00,49.32,49.36,49.22,49.22,69454.0,40.7578,40.7909,40.6752,40.6752,69454.0
2019-01-25 14:35:00,49.23,49.26,49.21,49.23,281340.0,40.6835,40.7083,40.6669,40.6835,281340.0
2019-01-25 14:40:00,49.23,49.29,49.2,49.27,316959.0,40.6835,40.7331,40.6587,40.7165,316959.0
2019-01-25 14:45:00,49.28,49.48,49.28,49.42,29723.0,40.7248,40.8901,40.7248,40.8405,29723.0
2019-01-25 14:50:00,49.43,49.43,49.36,49.39,15185.0,40.8488,40.8488,40.7909,40.8157,15185.0
2019-01-25 14:55:00,49.38,49.44,49.38,49.43,93346.0,40.8074,40.857,40.8074,40.8488,93346.0
2019-01-25 15:00:00,49.44,49.48,49.39,49.42,17654.0,40.857,40.8901,40.8157,40.8405,17654.0
2019-01-25 15:05:00,49.41,49.44,49.39,49.44,18220.0,40.8322,40.857,40.8157,40.857,18220.0
2019-01-25 15:10:00,49.45,49.59,49.45,49.55,35134.0,40.8653,40.981,40.8653,40.9479,35134.0
2019-01-25 15:15:00,49.54,49.58,49.53,49.53,34769.0,40.9397,40.9727,40.9314,40.9314,34769.0
2019-01-25 15:20:00,49.54,49.6,49.52,49.54,41418.0,40.9397,40.9892,40.9231,40.9397,41418.0
2019-01-25 15:25:00,49.53,49.54,49.37,49.44,64773.0,40.9314,40.9397,40.7992,40.857,64773.0
2019-01-25 15:30:00,49.45,49.48,49.35,49.39,55813.0,40.8653,40.8901,40.7826,40.8157,55813.0
2019-01-25 15:35:00,49.39,49.41,49.31,49.33,66063.0,40.8157,40.8322,40.7496,40.7661,66063.0
2019-01-25 15:40:00,49.33,49.42,49.29,49.42,50328.0,40.7661,40.8405,40.7331,40.8405,50328.0
2019-01-25 15:45:00,49.41,49.44,49.36,49.39,108164.0,40.8322,40.857,40.7909,40.8157,108164.0
2019-01-25 15:50:00,49.39,49.4,49.26,49.26,84616.0,40.8157,40.824,40.7083,40.7083,84616.0
2019-01-25 15:55:00,49.27,49.39,49.27,49.35,219915.0,40.7165,40.8157,40.7165,40.7826,219915.0
2019-01-28 09:30:00,49.16,49.16,48.95,49.1,33148.0,40.6256,40.6256,40.4521,40.576,33148.0
2019-01-28 09:35:00,49.16,49.17,49.04,49.04,16806.0,40.6256,40.6339,40.5265,40.5265,16806.0
2019-01-28 09:40:00,49.02,49.06,48.93,48.96,6215.0,40.5099,40.543,40.4356,40.4603,6215.0
2019-01-28 09:45:00,48.89,48.91,48.74,48.76,7003.0,40.4025,40.419,40.2785,40.2951,7003.0
2019-01-28 09:50:00,48.76,48.76,48.65,48.69,9950.0,40.2951,40.2951,40.2042,40.2372,9950.0
2019-01-28 09:55:00,48.68,48.74,48.62,48.7,16638.0,40.229,40.2785,40.1794,40.2455,16638.0
2019-01-28 10:00:00,48.7,48.7,48.57,48.57,16218.0,40.2455,40.2455,40.1381,40.1381,16218.0
2019-01-28 10:05:00,48.58,48.66,48.58,48.64,17397.0,40.1463,40.2124,40.1463,40.1959,17397.0
2019-01-28 10:10:00,48.63,48.63,48.49,48.49,17463.0,40.1876,40.1876,40.0719,40.0719,17463.0
2019-01-28 10:15:00,48.49,48.59,48.48,48.58,12754.0,40.0719,40.1546,40.0637,40.1463,12754.0
2019-01-28 10:20:00,48.58,48.63,48.56,48.59,10669.0,40.1463,40.1876,40.1298,40.1546,10669.0
2019-01-28 10:25:00,48.59,48.8,48.58,48.77,36434.0,40.1546,40.3281,40.1463,40.3033,36434.0
2019-01-28 10:30:00,48.75,48.82,48.73,48.81,6036.0,40.2868,40.3446,40.2703,40.3364,6036.0
2019-01-28 10:35:00,48.82,49.11,48.78,48.97,92397.0,40.3446,40.5843,40.3116,40.4686,92397.0
2019-01-28 10:40:00,48.98,49.18,48.97,49.18,22331.0,40.4769,40.6422,40.4686,40.6422,22331.0
2019-01-28 10:45:00,49.18,49.2,49.11,49.13,14704.0,40.6422,40.6587,40.5843,40.6008,14704.0
2019-01-28 10:50:00,49.12,49.2,49.08,49.17,13992.0,40.5926,40.6587,40.5595,40.6339,13992.0
2019-01-28 10:55:00,49.16,49.16,49.05,49.06,12681.0,40.6256,40.6256,40.5347,40.543,12681.0
2019-01-28 11:00:00,49.05,49.06,48.98,48.99,7461.0,40.5347,40.543,40.4769,40.4851,7461.0
2019-01-28 11:05:00,48.97,49.03,48.94,49.02,11974.0,40.4686,40.5182,40.4438,40.5099,11974.0
2019-01-28 11:10:00,49.01,49.21,48.96,49.21,49686.0,40.5017,40.6669,40.4603,40.6669,49686.0
2019-01-28 11:15:00,49.22,49.23,49.16,49.18,12159.0,40.6752,40.6835,40.6256,40.6422,12159.0
2019-01-28 11:20:00,49.18,49.26,49.16,49.24,27919.0,40.6422,40.7083,40.6256,40.6917,27919.0
2019-01-28 11:25:00,49.25,49.28,49.21,49.22,25720.0,40.7,40.7248,40.6669,40.6752,25720.0
2019-01-28 11:30:00,49.23,49.29,49.2,49.23,14648.0,40.6835,40.7331,40.6587,40.6835,14648.0
2019-01-28 11:35:00,49.22,49.26,49.19,49.2,19393.0,40.6752,40.7083,40.6504,40.6587,19393.0
2019-01-28 11:40:00,49.19,49.31,49.18,49.28,46297.0,40.6504,40.7496,40.6422,40.7248,46297.0
2019-01-28 11:45:00,49.27,49.33,49.21,49.25,22621.0,40.7165,40.7661,40.6669,40.7,22621.0
2019-01-28 11:50:00,49.25,49.43,49.23,49.23,86991.0,40.7,40.8488,40.6835,40.6835,86991.0
2019-01-28 11:55:00,49.22,49.22,49.12,49.16,14952.0,40.6752,40.6752,40.5926,40.6256,14952.0
2019-01-28 12:00:00,49.16,49.18,49.11,49.16,10663.0,40.6256,40.6422,40.5843,40.6256,10663.0
2019-01-28 12:05:00,49.16,49.21,49.15,49.21,13015.0,40.6256,40.6669,40.6174,40.6669,13015.0
2019-01-28 12:10:00,49.2,49.21,49.15,49.17,8870.0,40.6587,40.6669,40.6174,40.6339,8870.0
2019-01-28 12:15:00,49.19,49.2,49.07,49.08,12747.0,40.6504,40.6587,40.5512,40.5595,12747.0
2019-01-28 12:20:00,49.09,49.12,49.09,49.1,16196.0,40.5678,40.5926,40.5678,40.576,16196.0
2019-01-28 12:25:00,49.11,49.15,49.09,49.12,10530.0,40.5843,40.6174,40.5678,40.5926,10530.0
2019-01-28 12:30:00,49.13,49.14,49.0,49.01,34623.0,40.6008,40.6091,40.4934,40.5017,34623.0
2019-01-28 12:35:00,49.0,49.06,48.98,49.02,19114.0,40.4934,40.543,40.4769,40.5099,19114.0
2019-01-28 12:40:00,49.03,49.04,49.0,49.01,35072.0,40.5182,40.5265,40.4934,40.5017,35072.0
2019-01-28 12:45:00,49.01,49.07,48.99,49.03,40959.0,40.5017,40.5512,40.4851,40.5182,40959.0
2019-01-28 12:50:00,49.03,49.04,48.95,49.04,18056.0,40.5182,40.5265,40.4521,40.5265,18056.0
2019-01-28 12:55:00,49.04,49.05,48.96,48.98,14470.0,40.5265,40.5347,40.4603,40.4769,14470.0
2019-01-28 13:00:00,48.95,48.97,48.92,48.92,5970.0,40.4521,40.4686,40.4273,40.4273,5970.0
2019-01-28 13:05:00,48.92,48.97,48.9,48.93,7521.0,40.4273,40.4686,40.4108,40.4356,7521.0
2019-01-28 13:10:00,48.95,48.99,48.95,48.96,5230.0,40.4521,40.4851,40.4521,40.4603,5230.0
2019-01-28 13:15:00,48.96,48.97,48.93,48.96,4979.0,40.4603,40.4686,40.4356,40.4603,4979.0
2019-01-28 13:20:00,48.96,49.05,48.96,49.02,10650.0,40.4603,40.5347,40.4603,40.5099,10650.0
2019-01-28 13:25:00,49.01,49.03,48.94,48.94,7046.0,40.5017,40.5182,40.4438,40.4438,7046.0
2019-01-28 13:30:00,48.95,49.16,48.95,49.15,21005.0,40.4521,40.6256,40.4521,40.6174,21005.0
2019-01-28 13:35:00,49.16,49.25,49.14,49.18,12223.0,40.6256,40.7,40.6091,40.6422,12223.0
2019-01-28 13:40:00,49.18,49.18,49.1,49.13,7496.0,40.6422,40.6422,40.576,40.6008,7496.0
2019-01-28 13:45:00,49.14,49.2,49.12,49.19,6869.0,40.6091,40.6587,40.5926,40.6504,6869.0
2019-01-28 13:50:00,49.21,49.24,49.14,49.16,12696.0,40.6669,40.6917,40.6091,40.6256,12696.0
2019-01-28 13:55:00,49.17,49.21,49.15,49.19,15284.0,40.6339,40.6669,40.6174,40.6504,15284.0
2019-01-28 14:00:00,49.19,49.23,49.14,49.14,8277.0,40.6504,40.6835,40.6091,40.6091,8277.0
2019-01-28 14:05:00,49.14,49.16,49.09,49.1,15203.0,40.6091,40.6256,40.5678,40.576,15203.0
2019-01-28 14:10:00,49.09,49.1,49.02,49.08,16425.0,40.5678,40.576,40.5099,40.5595,16425.0
2019-01-28 14:15:00,49.07,49.09,49.04,49.05,9544.0,40.5512,40.5678,40.5265,40.5347,9544.0
2019-01-28 14:20:00,49.05,49.07,49.0,49.02,8345.0,40.5347,40.5512,40.4934,40.5099,8345.0
2019-01-28 14:25:00,49.01,49.03,49.01,49.03,8180.0,40.5017,40.5182,40.5017,40.5182,8180.0
2019-01-28 14:30:00,49.03,49.08,49.0,49.07,7791.0,40.5182,40.5595,40.4934,40.5512,7791.0
2019-01-28 14:35:00,49.07,49.07,49.02,49.02,6252.0,40.5512,40.5512,40.5099,40.5099,6252.0
2019-01-28 14:40:00,49.01,49.06,49.0,49.04,11258.0,40.5017,40.543,40.4934,40.5265,11258.0
2019-01-28 14:45:00,49.05,49.09,49.05,49.09,10462.0,40.5347,40.5678,40.5347,40.5678,10462.0
2019-01-28 14:50:00,49.12,49.17,49.12,49.14,9125.0,40.5926,40.6339,40.5926,40.6091,9125.0
2019-01-28 14:55:00,49.15,49.17,49.13,49.15,28454.0,40.6174,40.6339,40.6008,40.6174,28454.0
2019-01-28 15:00:00,49.15,49.16,49.09,49.09,17457.0,40.6174,40.6256,40.5678,40.5678,17457.0
2019-01-28 15:05:00,49.09,49.11,49.04,49.11,21207.0,40.5678,40.5843,40.5265,40.5843,21207.0
2019-01-28 15:10:00,49.12,49.15,49.11,49.15,11902.0,40.5926,40.6174,40.5843,40.6174,11902.0
2019-01-28 15:15:00,49.15,49.15,49.07,49.11,10485.0,40.6174,40.6174,40.5512,40.5843,10485.0
2019-01-28 15:20:00,49.11,49.15,49.08,49.1,18566.0,40.5843,40.6174,40.5595,40.576,18566.0
2019-01-28 15:25:00,49.09,49.1,49.04,49.05,15776.0,40.5678,40.576,40.5265,40.5347,15776.0
2019-01-28 15:30:00,49.05,49.07,49.03,49.05,10870.0,40.5347,40.5512,40.5182,40.5347,10870.0
2019-01-28 15:35:00,49.05,49.07,49.01,49.06,32612.0,40.5347,40.5512,40.5017,40.543,32612.0
2019-01-28 15:40:00,49.05,49.07,49.01,49.02,19155.0,40.5347,40.5512,40.5017,40.5099,19155.0
2019-01-28 15:45:00,49.04,49.08,49.03,49.04,34661.0,40.5265,40.5595,40.5182,40.5265,34661.0
2019-01-28 15:50:00,49.04,49.08,49.01,49.05,37171.0,40.5265,40.5595,40.5017,40.5347,37171.0
2019-01-28 15:55:00,49.06,49.15,49.06,49.14,109656.0,40.543,40.6174,40.543,40.6091,109656.0
2019-01-29 09:30:00,49.3,49.41,49.21,49.21,30506.0,40.7413,40.8322,40.6669,40.6669,30506.0
2019-01-29 09:35:00,49.22,49.28,49.11,49.13,30711.0,40.6752,40.7248,40.5843,40.6008,30711.0
2019-01-29 09:40:00,49.12,49.26,49.0,49.26,33342.0,40.5926,40.7083,40.4934,40.7083,33342.0
2019-01-29 09:45:00,49.25,49.4,49.25,49.31,9092.0,40.7,40.824,40.7,40.7496,9092.0
2019-01-29 09:50:00,49.34,49.4,49.34,49.4,3900.0,40.7744,40.824,40.7744,40.824,3900.0
2019-01-29 09:55:00,49.39,49.49,49.39,49.41,12729.0,40.8157,40.8983,40.8157,40.8322,12729.0
2019-01-29 10:00:00,49.39,49.39,49.31,49.31,16974.0,40.8157,40.8157,40.7496,40.7496,16974.0
2019-01-29 10:05:00,49.31,49.33,49.18,49.2,18506.0,40.7496,40.7661,40.6422,40.6587,18506.0
2019-01-29 10:10:00,49.2,49.2,49.09,49.09,19392.0,40.6587,40.6587,40.5678,40.5678,19392.0
2019-01-29 10:15:00,49.09,49.23,49.09,49.23,29431.0,40.5678,40.6835,40.5678,40.6835,29431.0
2019-01-29 10:20:00,49.24,49.28,49.2,49.27,20120.0,40.6917,40.7248,40.6587,40.7165,20120.0
2019-01-29 10:25:00,49.23,49.35,49.23,49.35,11287.0,40.6835,40.7826,40.6835,40.7826,11287.0
2019-01-29 10:30:00,49.36,49.41,49.34,49.4,5638.0,40.7909,40.8322,40.7744,40.824,5638.0
2019-01-29 10:35:00,49.41,49.42,49.28,49.29,21323.0,40.8322,40.8405,40.7248,40.7331,21323.0
2019-01-29 10:40:00,49.29,49.36,49.27,49.29,12600.0,40.7331,40.7909,40.7165,40.7331,12600.0
2019-01-29 10:45:00,49.29,49.34,49.28,49.32,15380.0,40.7331,40.7744,40.7248,40.7578,15380.0
2019-01-29 10:50:00,49.32,49.33,49.21,49.21,46240.0,40.7578,40.7661,40.6669,40.6669,46240.0
2019-01-29 10:55:00,49.2,49.22,49.12,49.14,42645.0,40.6587,40.6752,40.5926,40.6091,42645.0
2019-01-29 11:00:00,49.13,49.13,48.99,49.05,35872.0,40.6008,40.6008,40.4851,40.5347,35872.0
2019-01-29 11:05:00,49.02,49.11,48.96,49.1,20688.0,40.5099,40.5843,40.4603,40.576,20688.0
2019-01-29 11:10:00,49.09,49.16,49.08,49.12,24967.0,40.5678,40.6256,40.5595,40.5926,24967.0
2019-01-29 11:15:00,49.13,49.23,49.12,49.21,30977.0,40.6008,40.6835,40.5926,40.6669,30977.0
2019-01-29 11:20:00,49.21,49.26,49.15,49.15,24199.0,40.6669,40.7083,40.6174,40.6174,24199.0
2019-01-29 11:25:00,49.17,49.25,49.16,49.21,28594.0,40.6339,40.7,40.6256,40.6669,28594.0
2019-01-29 11:30:00,49.23,49.31,49.21,49.24,19015.0,40.6835,40.7496,40.6669,40.6917,19015.0
2019-01-29 11:35:00,49.22,49.28,49.22,49.27,6155.0,40.6752,40.7248,40.6752,40.7165,6155.0
2019-01-29 11:40:00,49.25,49.28,49.19,49.26,16311.0,40.7,40.7248,40.6504,40.7083,16311.0
2019-01-29 11:45:00,49.27,49.42,49.25,49.41,19623.0,40.7165,40.8405,40.7,40.8322,19623.0
2019-01-29 11:50:00,49.42,49.5,49.37,49.39,18504.0,40.8405,40.9066,40.7992,40.8157,18504.0
2019-01-29 11:55:00,49.38,49.39,49.33,49.35,10865.0,40.8074,40.8157,40.7661,40.7826,10865.0
2019-01-29 12:00:00,49.35,49.39,49.32,49.34,8051.0,40.7826,40.8157,40.7578,40.7744,8051.0
2019-01-29 12:05:00,49.34,49.35,49.26,49.28,18282.0,40.7744,40.7826,40.7083,40.7248,18282.0
2019-01-29 12:10:00,49.28,49.33,49.27,49.33,25440.0,40.7248,40.7661,40.7165,40.7661,25440.0
2019-01-29 12:15:00,49.32,49.34,49.26,49.33,76340.0,40.7578,40.7744,40.7083,40.7661,76340.0
2019-01-29 12:20:00,49.32,49.34,49.29,49.33,7396.0,40.7578,40.7744,40.7331,40.7661,7396.0
2019-01-29 12:25:00,49.33,49.4,49.28,49.28,10600.0,40.7661,40.824,40.7248,40.7248,10600.0
2019-01-29 12:30:00,49.29,49.34,49.27,49.33,15501.0,40.7331,40.7744,40.7165,40.7661,15501.0
2019-01-29 12:35:00,49.34,49.39,49.34,49.36,8377.0,40.7744,40.8157,40.7744,40.7909,8377.0
2019-01-29 12:40:00,49.36,49.38,49.32,49.38,8613.0,40.7909,40.8074,40.7578,40.8074,8613.0
2019-01-29 12:45:00,49.39,49.39,49.32,49.32,17004.0,40.8157,40.8157,40.7578,40.7578,17004.0
2019-01-29 12:50:00,49.32,49.36,49.32,49.33,23187.0,40.7578,40.7909,40.7578,40.7661,23187.0
2019-01-29 12:55:00,49.34,49.35,49.29,49.3,22379.0,40.7744,40.7826,40.7331,40.7413,22379.0
2019-01-29 13:00:00,49.29,49.3,49.2,49.21,52975.0,40.7331,40.7413,40.6587,40.6669,52975.0
2019-01-29 13:05:00,49.21,49.26,49.21,49.22,6700.0,40.6669,40.7083,40.6669,40.6752,6700.0
2019-01-29 13:10:00,49.22,49.27,49.22,49.24,22294.0,40.6752,40.7165,40.6752,40.6917,22294.0
2019-01-29 13:15:00,49.24,49.29,49.24,49.29,18699.0,40.6917,40.7331,40.6917,40.7331,18699.0
2019-01-29 13:20:00,49.3,49.3,49.26,49.29,9947.0,40.7413,40.7413,40.7083,40.7331,9947.0
2019-01-29 13:25:00,49.28,49.31,49.26,49.28,26265.0,40.7248,40.7496,40.7083,40.7248,26265.0
2019-01-29 13:30:00,49.29,49.33,49.29,49.32,56137.0,40.7331,40.7661,40.7331,40.7578,56137.0
2019-01-29 13:35:00,49.32,49.33,49.28,49.29,7967.0,40.7578,40.7661,40.7248,40.7331,7967.0
2019-01-29 13:40:00,49.28,49.31,49.27,49.3,11415.0,40.7248,40.7496,40.7165,40.7413,11415.0
2019-01-29 13:45:00,49.3,49.38,49.29,49.38,15046.0,40.7413,40.8074,40.7331,40.8074,15046.0
2019-01-29 13:50:00,49.38,49.4,49.3,49.32,23767.0,40.8074,40.824,40.7413,40.7578,23767.0
2019-01-29 13:55:00,49.32,49.39,49.32,49.36,12729.0,40.7578,40.8157,40.7578,40.7909,12729.0
2019-01-29 14:00:00,49.35,49.37,49.32,49.36,9831.0,40.7826,40.7992,40.7578,40.7909,9831.0
2019-01-29 14:05:00,49.37,49.39,49.33,49.39,94421.0,40.7992,40.8157,40.7661,40.8157,94421.0
2019-01-29 14:10:00,49.39,49.47,49.38,49.47,14518.0,40.8157,40.8818,40.8074,40.8818,14518.0
2019-01-29 14:15:00,49.47,49.48,49.41,49.44,11605.0,40.8818,40.8901,40.8322,40.857,11605.0
2019-01-29 14:20:00,49.44,49.45,49.37,49.37,14484.0,40.857,40.8653,40.7992,40.7992,14484.0
2019-01-29 14:25:00,49.37,49.37,49.3,49.31,9001.0,40.7992,40.7992,40.7413,40.7496,9001.0
2019-01-29 14:30:00,49.3,49.31,49.29,49.29,14054.0,40.7413,40.7496,40.7331,40.7331,14054.0
2019-01-29 14:35:00,49.29,49.33,49.28,49.33,15555.0,40.7331,40.7661,40.7248,40.7661,15555.0
2019-01-29 14:40:00,49.33,49.35,49.3,49.31,21266.0,40.7661,40.7826,40.7413,40.7496,21266.0
2019-01-29 14:45:00,49.32,49.33,49.28,49.32,22209.0,40.7578,40.7661,40.7248,40.7578,22209.0
2019-01-29 14:50:00,49.31,49.34,49.3,49.33,29091.0,40.7496,40.7744,40.7413,40.7661,29091.0
2019-01-29 14:55:00,49.33,49.34,49.29,49.32,30283.0,40.7661,40.7744,40.7331,40.7578,30283.0
2019-01-29 15:00:00,49.32,49.32,49.28,49.3,34570.0,40.7578,40.7578,40.7248,40.7413,34570.0
2019-01-29 15:05:00,49.31,49.31,49.25,49.29,26093.0,40.7496,40.7496,40.7,40.7331,26093.0
2019-01-29 15:10:00,49.28,49.31,49.28,49.29,17477.0,40.7248,40.7496,40.7248,40.7331,17477.0
2019-01-29 15:15:00,49.3,49.41,49.29,49.41,19408.0,40.7413,40.8322,40.7331,40.8322,19408.0
2019-01-29 15:20:00,49.41,49.42,49.33,49.36,35482.0,40.8322,40.8405,40.7661,40.7909,35482.0
2019-01-29 15:25:00,49.36,49.38,49.36,49.36,32381.0,40.7909,40.8074,40.7909,40.7909,32381.0
2019-01-29 15:30:00,49.37,49.43,49.35,49.42,42315.0,40.7992,40.8488,40.7826,40.8405,42315.0
2019-01-29 15:35:00,49.43,49.43,49.28,49.3,44629.0,40.8488,40.8488,40.7248,40.7413,44629.0
2019-01-29 15:40:00,49.3,49.33,49.28,49.32,53981.0,40.7413,40.7661,40.7248,40.7578,53981.0
2019-01-29 15:45:00,49.33,49.4,49.32,49.32,32308.0,40.7661,40.824,40.7578,40.7578,32308.0
2019-01-29 15:50:00,49.32,49.41,49.32,49.41,66887.0,40.7578,40.8322,40.7578,40.8322,66887.0
2019-01-29 15:55:00,49.41,49.45,49.34,49.35,181673.0,40.8322,40.8653,40.7744,40.7826,181673.0
2019-01-30 09:30:00,49.39,49.45,49.31,49.35,45635.0,40.8157,40.8653,40.7496,40.7826,45635.0
2019-01-30 09:35:00,49.43,49.43,49.34,49.38,21867.0,40.8488,40.8488,40.7744,40.8074,21867.0
2019-01-30 09:40:00,49.4,49.46,49.27,49.29,268517.0,40.824,40.8735,40.7165,40.7331,268517.0
2019-01-30 09:45:00,49.33,49.36,49.11,49.18,88779.0,40.7661,40.7909,40.5843,40.6422,88779.0
2019-01-30 09:50:00,49.18,49.28,49.16,49.2,24344.0,40.6422,40.7248,40.6256,40.6587,24344.0
2019-01-30 09:55:00,49.2,49.21,49.09,49.11,10498.0,40.6587,40.6669,40.5678,40.5843,10498.0
2019-01-30 10:00:00,49.11,49.13,48.96,49.01,26396.0,40.5843,40.6008,40.4603,40.5017,26396.0
2019-01-30 10:05:00,49.01,49.07,48.98,49.02,36823.0,40.5017,40.5512,40.4769,40.5099,36823.0
2019-01-30 10:10:00,49.02,49.07,49.01,49.03,19702.0,40.5099,40.5512,40.5017,40.5182,19702.0
2019-01-30 10:15:00,49.03,49.03,48.95,49.02,12706.0,40.5182,40.5182,40.4521,40.5099,12706.0
2019-01-30 10:20:00,49.02,49.06,49.01,49.05,16771.0,40.5099,40.543,40.5017,40.5347,16771.0
2019-01-30 10:25:00,49.06,49.11,48.97,49.03,160095.0,40.543,40.5843,40.4686,40.5182,160095.0
2019-01-30 10:30:00,49.03,49.1,48.93,49.07,49535.0,40.5182,40.576,40.4356,40.5512,49535.0
2019-01-30 10:35:00,49.07,49.09,48.93,48.99,31009.0,40.5512,40.5678,40.4356,40.4851,31009.0
2019-01-30 10:40:00,49.0,49.02,48.91,48.97,63793.0,40.4934,40.5099,40.419,40.4686,63793.0
2019-01-30 10:45:00,48.97,48.97,48.82,48.84,60062.0,40.4686,40.4686,40.3446,40.3612,60062.0
2019-01-30 10:50:00,48.84,48.84,48.71,48.75,15710.0,40.3612,40.3612,40.2537,40.2868,15710.0
2019-01-30 10:55:00,48.74,48.76,48.68,48.7,17962.0,40.2785,40.2951,40.229,40.2455,17962.0
2019-01-30 11:00:00,48.7,48.87,48.7,48.8,54907.0,40.2455,40.386,40.2455,40.3281,54907.0
2019-01-30 11:05:00,48.81,48.94,48.8,48.91,93328.0,40.3364,40.4438,40.3281,40.419,93328.0
2019-01-30 11:10:00,48.92,48.94,48.85,48.9,60654.0,40.4273,40.4438,40.3694,40.4108,60654.0
2019-01-30 11:15:00,48.9,49.0,48.85,48.99,160038.0,40.4108,40.4934,40.3694,40.4851,160038.0
2019-01-30 11:20:00,48.97,49.01,48.94,48.95,14154.0,40.4686,40.5017,40.4438,40.4521,14154.0
2019-01-30 11:25:00,48.95,48.95,48.8,48.81,24884.0,40.4521,40.4521,40.3281,40.3364,24884.0
2019-01-30 11:30:00,48.81,48.83,48.77,48.82,25691.0,40.3364,40.3529,40.3033,40.3446,25691.0
2019-01-30 11:35:00,48.83,48.84,48.78,48.82,8548.0,40.3529,40.3612,40.3116,40.3446,8548.0
2019-01-30 11:40:00,48.82,48.95,48.79,48.88,61421.0,40.3446,40.4521,40.3199,40.3942,61421.0
2019-01-30 11:45:00,48.88,48.92,48.79,48.89,44618.0,40.3942,40.4273,40.3199,40.4025,44618.0
2019-01-30 11:50:00,48.89,48.92,48.8,48.81,70727.0,40.4025,40.4273,40.3281,40.3364,70727.0
2019-01-30 11:55:00,48.82,48.94,48.82,48.91,21584.0,40.3446,40.4438,40.3446,40.419,21584.0
2019-01-30 12:00:00,48.91,49.03,48.91,49.01,165288.0,40.419,40.5182,40.419,40.5017,165288.0
2019-01-30 12:05:00,49.0,49.02,48.88,48.91,25864.0,40.4934,40.5099,40.3942,40.419,25864.0
2019-01-30 12:10:00,48.91,49.12,48.91,49.07,605812.0,40.419,40.5926,40.419,40.5512,605812.0
2019-01-30 12:15:00,49.05,49.1,48.99,49.08,47246.0,40.5347,40.576,40.4851,40.5595,47246.0
2019-01-30 12:20:00,49.09,49.11,48.94,48.95,15734.0,40.5678,40.5843,40.4438,40.4521,15734.0
2019-01-30 12:25:00,48.94,48.95,48.82,48.86,14883.0,40.4438,40.4521,40.3446,40.3777,14883.0
2019-01-30 12:30:00,48.87,48.87,48.81,48.81,10602.0,40.386,40.386,40.3364,40.3364,10602.0
2019-01-30 12:35:00,48.82,48.83,48.75,48.78,20316.0,40.3446,40.3529,40.2868,40.3116,20316.0
2019-01-30 12:40:00,48.78,48.79,48.71,48.73,12887.0,40.3116,40.3199,40.2537,40.2703,12887.0
2019-01-30 12:45:00,48.73,48.74,48.65,48.67,18628.0,40.2703,40.2785,40.2042,40.2207,18628.0
2019-01-30 12:50:00,48.67,48.69,48.63,48.63,12942.0,40.2207,40.2372,40.1876,40.1876,12942.0
2019-01-30 12:55:00,48.65,48.65,48.58,48.62,29295.0,40.2042,40.2042,40.1463,40.1794,29295.0
2019-01-30 13:00:00,48.61,48.63,48.58,48.59,10028.0,40.1711,40.1876,40.1463,40.1546,10028.0
2019-01-30 13:05:00,48.59,48.65,48.58,48.64,7600.0,40.1546,40.2042,40.1463,40.1959,7600.0
2019-01-30 13:10:00,48.64,48.67,48.61,48.64,12844.0,40.1959,40.2207,40.1711,40.1959,12844.0
2019-01-30 13:15:00,48.64,48.71,48.63,48.71,99902.0,40.1959,40.2537,40.1876,40.2537,99902.0
2019-01-30 13:20:00,48.71,48.78,48.7,48.73,43341.0,40.2537,40.3116,40.2455,40.2703,43341.0
2019-01-30 13:25:00,48.73,48.78,48.72,48.73,7377.0,40.2703,40.3116,40.262,40.2703,7377.0
2019-01-30 13:30:00,48.73,48.76,48.64,48.65,25074.0,40.2703,40.2951,40.1959,40.2042,25074.0
2019-01-30 13:35:00,48.65,48.68,48.63,48.64,9704.0,40.2042,40.229,40.1876,40.1959,9704.0
2019-01-30 13:40:00,48.64,48.64,48.58,48.58,9665.0,40.1959,40.1959,40.1463,40.1463,9665.0
2019-01-30 13:45:00,48.58,48.63,48.55,48.57,11546.0,40.1463,40.1876,40.1215,40.1381,11546.0
2019-01-30 13:50:00,48.57,48.6,48.55,48.56,18376.0,40.1381,40.1628,40.1215,40.1298,18376.0
2019-01-30 13:55:00,48.56,48.59,48.52,48.53,13524.0,40.1298,40.1546,40.0967,40.105,13524.0
2019-01-30 14:00:00,48.52,48.82,48.5,48.68,42859.0,40.0967,40.3446,40.0802,40.229,42859.0
2019-01-30 14:05:00,48.68,48.7,48.57,48.57,15648.0,40.229,40.2455,40.1381,40.1381,15648.0
2019-01-30 14:10:00,48.57,48.61,48.46,48.47,103716.0,40.1381,40.1711,40.0471,40.0554,103716.0
2019-01-30 14:15:00,48.44,48.52,48.4,48.5,31769.0,40.0306,40.0967,39.9976,40.0802,31769.0
2019-01-30 14:20:00,48.5,48.63,48.49,48.53,42774.0,40.0802,40.1876,40.0719,40.105,42774.0
2019-01-30 14:25:00,48.51,48.53,48.43,48.44,50131.0,40.0885,40.105,40.0224,40.0306,50131.0
2019-01-30 14:30:00,48.45,48.45,48.35,48.38,35686.0,40.0389,40.0389,39.9562,39.981,35686.0
2019-01-30 14:35:00,48.38,48.44,48.31,48.34,60077.0,39.981,40.0306,39.9232,39.948,60077.0
2019-01-30 14:40:00,48.36,48.4,48.34,48.39,32738.0,39.9645,39.9976,39.948,39.9893,32738.0
2019-01-30 14:45:00,48.41,48.47,48.38,48.42,33360.0,40.0058,40.0554,39.981,40.0141,33360.0
2019-01-30 14:50:00,48.44,48.51,48.36,48.48,45950.0,40.0306,40.0885,39.9645,40.0637,45950.0
2019-01-30 14:55:00,48.48,48.55,48.41,48.53,72176.0,40.0637,40.1215,40.0058,40.105,72176.0
2019-01-30 15:00:00,48.54,48.54,48.38,48.4,52518.0,40.1133,40.1133,39.981,39.9976,52518.0
2019-01-30 15:05:00,48.39,48.63,48.36,48.6,174294.0,39.9893,40.1876,39.9645,40.1628,174294.0
2019-01-30 15:10:00,48.59,48.64,48.51,48.63,27208.0,40.1546,40.1959,40.0885,40.1876,27208.0
2019-01-30 15:15:00,48.62,48.79,48.61,48.79,81262.0,40.1794,40.3199,40.1711,40.3199,81262.0
2019-01-30 15:20:00,48.79,48.83,48.65,48.69,53856.0,40.3199,40.3529,40.2042,40.2372,53856.0
2019-01-30 15:25:00,48.69,48.75,48.66,48.66,40477.0,40.2372,40.2868,40.2124,40.2124,40477.0
2019-01-30 15:30:00,48.66,48.69,48.57,48.6,55195.0,40.2124,40.2372,40.1381,40.1628,55195.0
2019-01-30 15:35:00,48.59,48.68,48.59,48.64,49371.0,40.1546,40.229,40.1546,40.1959,49371.0
2019-01-30 15:40:00,48.64,48.74,48.59,48.72,103823.0,40.1959,40.2785,40.1546,40.262,103823.0
2019-01-30 15:45:00,48.73,48.78,48.71,48.75,67017.0,40.2703,40.3116,40.2537,40.2868,67017.0
2019-01-30 15:50:00,48.75,48.75,48.61,48.63,106884.0,40.2868,40.2868,40.1711,40.1876,106884.0
2019-01-30 15:55:00,48.63,48.75,48.63,48.75,217985.0,40.1876,40.2868,40.1876,40.2868,217985.0
2019-01-31 09:30:00,48.67,49.41,48.61,49.3,110916.0,40.2207,40.8322,40.1711,40.7413,110916.0
2019-01-31 09:35:00,49.33,49.88,49.26,49.82,78667.0,40.7661,41.2206,40.7083,41.171,78667.0
2019-01-31 09:40:00,49.84,50.12,49.8,49.98,99795.0,41.1876,41.419,41.1545,41.3033,99795.0
2019-01-31 09:45:00,49.95,50.07,49.89,49.98,60927.0,41.2785,41.3776,41.2289,41.3033,60927.0
2019-01-31 09:50:00,49.98,50.01,49.85,49.89,64842.0,41.3033,41.3281,41.1958,41.2289,64842.0
2019-01-31 09:55:00,49.87,49.92,49.75,49.75,19412.0,41.2124,41.2537,41.1132,41.1132,19412.0
2019-01-31 10:00:00,49.73,49.85,49.7,49.82,22610.0,41.0967,41.1958,41.0719,41.171,22610.0
2019-01-31 10:05:00,49.82,49.88,49.71,49.8,19991.0,41.171,41.2206,41.0801,41.1545,19991.0
2019-01-31 10:10:00,49.77,49.93,49.77,49.89,36375.0,41.1297,41.2619,41.1297,41.2289,36375.0
2019-01-31 10:15:00,49.9,49.9,49.82,49.88,25286.0,41.2372,41.2372,41.171,41.2206,25286.0
2019-01-31 10:20:00,49.89,49.91,49.81,49.81,18922.0,41.2289,41.2454,41.1628,41.1628,18922.0
2019-01-31 10:25:00,49.82,49.91,49.81,49.89,28529.0,41.171,41.2454,41.1628,41.2289,28529.0
2019-01-31 10:30:00,49.88,49.97,49.87,49.9,30139.0,41.2206,41.295,41.2124,41.2372,30139.0
2019-01-31 10:35:00,49.9,50.17,49.89,50.08,182667.0,41.2372,41.4603,41.2289,41.3859,182667.0
2019-01-31 10:40:00,50.07,50.39,50.07,50.39,30268.0,41.3776,41.6421,41.3776,41.6421,30268.0
2019-01-31 10:45:00,50.39,50.42,50.31,50.33,27779.0,41.6421,41.6669,41.576,41.5925,27779.0
2019-01-31 10:50:00,50.33,50.34,50.2,50.25,85741.0,41.5925,41.6008,41.4851,41.5264,85741.0
2019-01-31 10:55:00,50.25,50.27,50.11,50.15,89340.0,41.5264,41.5429,41.4107,41.4438,89340.0
2019-01-31 11:00:00,50.15,50.33,50.12,50.3,26132.0,41.4438,41.5925,41.419,41.5677,26132.0
2019-01-31 11:05:00,50.3,50.31,50.2,50.23,17578.0,41.5677,41.576,41.4851,41.5099,17578.0
2019-01-31 11:10:00,50.25,50.27,50.22,50.25,23436.0,41.5264,41.5429,41.5016,41.5264,23436.0
2019-01-31 11:15:00,50.25,50.28,50.22,50.26,39695.0,41.5264,41.5512,41.5016,41.5347,39695.0
2019-01-31 11:20:00,50.26,50.27,50.21,50.26,21770.0,41.5347,41.5429,41.4933,41.5347,21770.0
2019-01-31 11:25:00,50.26,50.29,50.22,50.26,36629.0,41.5347,41.5595,41.5016,41.5347,36629.0
2019-01-31 11:30:00,50.26,50.31,50.24,50.28,30906.0,41.5347,41.576,41.5181,41.5512,30906.0
2019-01-31 11:35:00,50.28,50.29,50.25,50.26,19486.0,41.5512,41.5595,41.5264,41.5347,19486.0
2019-01-31 11:40:00,50.26,50.35,50.25,50.32,14223.0,41.5347,41.609,41.5264,41.5842,14223.0
2019-01-31 11:45:00,50.33,50.46,50.33,50.43,23553.0,41.5925,41.6999,41.5925,41.6751,23553.0
2019-01-31 11:50:00,50.44,50.57,50.4,50.56,28337.0,41.6834,41.7908,41.6504,41.7826,28337.0
2019-01-31 11:55:00,50.56,50.59,50.52,50.59,16975.0,41.7826,41.8074,41.7495,41.8074,16975.0
2019-01-31 12:00:00,50.59,50.63,50.54,50.63,24992.0,41.8074,41.8404,41.7661,41.8404,24992.0
2019-01-31 12:05:00,50.61,50.61,50.28,50.38,636893.0,41.8239,41.8239,41.5512,41.6338,636893.0
2019-01-31 12:10:00,50.37,50.41,50.29,50.38,31408.0,41.6256,41.6586,41.5595,41.6338,31408.0
2019-01-31 12:15:00,50.38,50.45,50.37,50.45,25923.0,41.6338,41.6917,41.6256,41.6917,25923.0
2019-01-31 12:20:00,50.46,50.48,50.34,50.43,24143.0,41.6999,41.7165,41.6008,41.6751,24143.0
2019-01-31 12:25:00,50.42,50.42,50.35,50.37,14118.0,41.6669,41.6669,41.609,41.6256,14118.0
2019-01-31 12:30:00,50.38,50.38,50.29,50.36,13160.0,41.6338,41.6338,41.5595,41.6173,13160.0
2019-01-31 12:35:00,50.36,50.36,50.3,50.3,16223.0,41.6173,41.6173,41.5677,41.5677,16223.0
2019-01-31 12:40:00,50.31,50.31,50.08,50.08,17785.0,41.576,41.576,41.3859,41.3859,17785.0
2019-01-31 12:45:00,50.08,50.14,50.08,50.08,10322.0,41.3859,41.4355,41.3859,41.3859,10322.0
2019-01-31 12:50:00,50.08,50.09,50.04,50.06,12221.0,41.3859,41.3942,41.3529,41.3694,12221.0
2019-01-31 12:55:00,50.07,50.09,50.02,50.08,14765.0,41.3776,41.3942,41.3363,41.3859,14765.0
2019-01-31 13:00:00,50.08,50.12,50.05,50.1,14268.0,41.3859,41.419,41.3611,41.4024,14268.0
2019-01-31 13:05:00,50.1,50.14,50.09,50.09,12489.0,41.4024,41.4355,41.3942,41.3942,12489.0
2019-01-31 13:10:00,50.09,50.09,50.03,50.07,11365.0,41.3942,41.3942,41.3446,41.3776,11365.0
2019-01-31 13:15:00,50.07,50.1,50.03,50.08,14060.0,41.3776,41.4024,41.3446,41.3859,14060.0
2019-01-31 13:20:00,50.09,50.11,50.05,50.08,18355.0,41.3942,41.4107,41.3611,41.3859,18355.0
2019-01-31 13:25:00,50.09,50.1,50.01,50.07,17439.0,41.3942,41.4024,41.3281,41.3776,17439.0
2019-01-31 13:30:00,50.06,50.07,49.97,49.98,16755.0,41.3694,41.3776,41.295,41.3033,16755.0
2019-01-31 13:35:00,49.99,50.05,49.98,50.04,13465.0,41.3115,41.3611,41.3033,41.3529,13465.0
2019-01-31 13:40:00,50.06,50.06,49.97,49.99,11311.0,41.3694,41.3694,41.295,41.3115,11311.0
2019-01-31 13:45:00,49.98,49.98,49.92,49.93,11216.0,41.3033,41.3033,41.2537,41.2619,11216.0
2019-01-31 13:50:00,49.92,49.99,49.92,49.94,14631.0,41.2537,41.3115,41.2537,41.2702,14631.0
2019-01-31 13:55:00,49.95,50.0,49.93,50.0,12564.0,41.2785,41.3198,41.2619,41.3198,12564.0
2019-01-31 14:00:00,50.01,50.02,49.96,49.98,15511.0,41.3281,41.3363,41.2867,41.3033,15511.0
2019-01-31 14:05:00,49.98,50.04,49.98,49.99,18496.0,41.3033,41.3529,41.3033,41.3115,18496.0
2019-01-31 14:10:00,49.98,49.98,49.85,49.86,12524.0,41.3033,41.3033,41.1958,41.2041,12524.0
2019-01-31 14:15:00,49.87,49.9,49.84,49.87,13176.0,41.2124,41.2372,41.1876,41.2124,13176.0
2019-01-31 14:20:00,49.88,49.94,49.88,49.92,14753.0,41.2206,41.2702,41.2206,41.2537,14753.0
2019-01-31 14:25:00,49.92,50.0,49.9,50.0,73922.0,41.2537,41.3198,41.2372,41.3198,73922.0
2019-01-31 14:30:00,49.99,50.06,49.94,49.94,15664.0,41.3115,41.3694,41.2702,41.2702,15664.0
2019-01-31 14:35:00,49.95,50.0,49.95,49.99,11113.0,41.2785,41.3198,41.2785,41.3115,11113.0
2019-01-31 14:40:00,49.98,50.06,49.96,50.06,22620.0,41.3033,41.3694,41.2867,41.3694,22620.0
2019-01-31 14:45:00,50.05,50.15,50.04,50.15,46939.0,41.3611,41.4438,41.3529,41.4438,46939.0
2019-01-31 14:50:00,50.14,50.21,50.13,50.21,17952.0,41.4355,41.4933,41.4272,41.4933,17952.0
2019-01-31 14:55:00,50.2,50.21,50.11,50.18,19165.0,41.4851,41.4933,41.4107,41.4685,19165.0
2019-01-31 15:00:00,50.18,50.18,50.11,50.11,13556.0,41.4685,41.4685,41.4107,41.4107,13556.0
2019-01-31 15:05:00,50.11,50.13,50.08,50.13,20952.0,41.4107,41.4272,41.3859,41.4272,20952.0
2019-01-31 15:10:00,50.12,50.12,49.93,49.93,26524.0,41.419,41.419,41.2619,41.2619,26524.0
2019-01-31 15:15:00,49.93,50.0,49.93,49.96,57724.0,41.2619,41.3198,41.2619,41.2867,57724.0
2019-01-31 15:20:00,49.95,50.04,49.95,50.0,23401.0,41.2785,41.3529,41.2785,41.3198,23401.0
2019-01-31 15:25:00,50.01,50.03,49.98,50.01,32746.0,41.3281,41.3446,41.3033,41.3281,32746.0
2019-01-31 15:30:00,50.01,50.06,49.96,49.99,89829.0,41.3281,41.3694,41.2867,41.3115,89829.0
2019-01-31 15:35:00,50.0,50.0,49.9,49.96,41442.0,41.3198,41.3198,41.2372,41.2867,41442.0
2019-01-31 15:40:00,49.96,50.01,49.87,49.96,70757.0,41.2867,41.3281,41.2124,41.2867,70757.0
2019-01-31 15:45:00,49.95,49.97,49.86,49.86,77827.0,41.2785,41.295,41.2041,41.2041,77827.0
2019-01-31 15:50:00,49.86,49.93,49.86,49.92,93469.0,41.2041,41.2619,41.2041,41.2537,93469.0
2019-01-31 15:55:00,49.92,49.97,49.91,49.97,226283.0,41.2537,41.295,41.2454,41.295,226283.0
2019-02-01 09:30:00,49.17,49.2,48.31,48.31,134764.0,40.6339,40.6587,39.9232,39.9232,134764.0
2019-02-01 09:35:00,48.32,48.96,48.32,48.96,140511.0,39.9315,40.4603,39.9315,40.4603,140511.0
2019-02-01 09:40:00,48.96,49.0,48.58,48.68,84161.0,40.4603,40.4934,40.1463,40.229,84161.0
2019-02-01 09:45:00,48.68,48.9,48.65,48.74,42560.0,40.229,40.4108,40.2042,40.2785,42560.0
2019-02-01 09:50:00,48.72,48.78,48.59,48.61,24909.0,40.262,40.3116,40.1546,40.1711,24909.0
2019-02-01 09:55:00,48.59,48.59,48.33,48.37,49880.0,40.1546,40.1546,39.9397,39.9728,49880.0
2019-02-01 10:00:00,48.39,48.74,48.35,48.73,35914.0,39.9893,40.2785,39.9562,40.2703,35914.0
2019-02-01 10:05:00,48.75,48.98,48.75,48.9,22474.0,40.2868,40.4769,40.2868,40.4108,22474.0
2019-02-01 10:10:00,48.91,49.02,48.85,48.88,26221.0,40.419,40.5099,40.3694,40.3942,26221.0
2019-02-01 10:15:00,48.89,48.93,48.83,48.93,7687.0,40.4025,40.4356,40.3529,40.4356,7687.0
2019-02-01 10:20:00,48.97,49.16,48.97,49.15,11700.0,40.4686,40.6256,40.4686,40.6174,11700.0
2019-02-01 10:25:00,49.15,49.25,49.04,49.09,20459.0,40.6174,40.7,40.5265,40.5678,20459.0
2019-02-01 10:30:00,49.09,49.13,48.98,49.09,20121.0,40.5678,40.6008,40.4769,40.5678,20121.0
2019-02-01 10:35:00,49.08,49.23,49.08,49.18,24174.0,40.5595,40.6835,40.5595,40.6422,24174.0
2019-02-01 10:40:00,49.18,49.37,49.18,49.37,18046.0,40.6422,40.7992,40.6422,40.7992,18046.0
2019-02-01 10:45:00,49.37,49.4,49.32,49.37,15240.0,40.7992,40.824,40.7578,40.7992,15240.0
2019-02-01 10:50:00,49.37,49.37,49.28,49.3,14973.0,40.7992,40.7992,40.7248,40.7413,14973.0
2019-02-01 10:55:00,49.29,49.29,49.1,49.1,27327.0,40.7331,40.7331,40.576,40.576,27327.0
2019-02-01 11:00:00,49.08,49.11,49.0,49.07,18630.0,40.5595,40.5843,40.4934,40.5512,18630.0
2019-02-01 11:05:00,49.08,49.13,49.08,49.11,18094.0,40.5595,40.6008,40.5595,40.5843,18094.0
2019-02-01 11:10:00,49.11,49.21,49.09,49.18,17568.0,40.5843,40.6669,40.5678,40.6422,17568.0
2019-02-01 11:15:00,49.18,49.3,49.18,49.28,15036.0,40.6422,40.7413,40.6422,40.7248,15036.0
2019-02-01 11:20:00,49.29,49.47,49.29,49.47,12375.0,40.7331,40.8818,40.7331,40.8818,12375.0
2019-02-01 11:25:00,49.47,49.56,49.45,49.53,22871.0,40.8818,40.9562,40.8653,40.9314,22871.0
2019-02-01 11:30:00,49.52,49.61,49.5,49.61,14797.0,40.9231,40.9975,40.9066,40.9975,14797.0
2019-02-01 11:35:00,49.63,49.63,49.56,49.62,16822.0,41.014,41.014,40.9562,41.0058,16822.0
2019-02-01 11:40:00,49.61,49.68,49.58,49.68,17049.0,40.9975,41.0553,40.9727,41.0553,17049.0
2019-02-01 11:45:00,49.68,49.68,49.56,49.64,18960.0,41.0553,41.0553,40.9562,41.0223,18960.0
2019-02-01 11:50:00,49.63,49.72,49.59,49.63,50662.0,41.014,41.0884,40.981,41.014,50662.0
2019-02-01 11:55:00,49.64,49.66,49.58,49.58,26667.0,41.0223,41.0388,40.9727,40.9727,26667.0
2019-02-01 12:00:00,49.59,49.66,49.52,49.62,16976.0,40.981,41.0388,40.9231,41.0058,16976.0
2019-02-01 12:05:00,49.63,49.64,49.53,49.53,14328.0,41.014,41.0223,40.9314,40.9314,14328.0
2019-02-01 12:10:00,49.53,49.61,49.52,49.6,15409.0,40.9314,40.9975,40.9231,40.9892,15409.0
2019-02-01 12:15:00,49.6,49.62,49.56,49.57,9444.0,40.9892,41.0058,40.9562,40.9644,9444.0
2019-02-01 12:20:00,49.57,49.58,49.52,49.54,20332.0,40.9644,40.9727,40.9231,40.9397,20332.0
2019-02-01 12:25:00,49.53,49.68,49.52,49.63,38017.0,40.9314,41.0553,40.9231,41.014,38017.0
2019-02-01 12:30:00,49.63,49.63,49.55,49.56,28686.0,41.014,41.014,40.9479,40.9562,28686.0
2019-02-01 12:35:00,49.57,49.58,49.53,49.53,14930.0,40.9644,40.9727,40.9314,40.9314,14930.0
2019-02-01 12:40:00,49.53,49.56,49.51,49.55,14673.0,40.9314,40.9562,40.9149,40.9479,14673.0
2019-02-01 12:45:00,49.56,49.58,49.53,49.56,10278.0,40.9562,40.9727,40.9314,40.9562,10278.0
2019-02-01 12:50:00,49.58,49.59,49.45,49.45,10684.0,40.9727,40.981,40.8653,40.8653,10684.0
2019-02-01 12:55:00,49.48,49.54,49.48,49.53,7779.0,40.8901,40.9397,40.8901,40.9314,7779.0
2019-02-01 13:00:00,49.53,49.58,49.52,49.57,11365.0,40.9314,40.9727,40.9231,40.9644,11365.0
2019-02-01 13:05:00,49.55,49.7,49.55,49.65,16260.0,40.9479,41.0719,40.9479,41.0306,16260.0
2019-02-01 13:10:00,49.66,49.69,49.54,49.59,35985.0,41.0388,41.0636,40.9397,40.981,35985.0
2019-02-01 13:15:00,49.59,49.64,49.58,49.62,17551.0,40.981,41.0223,40.9727,41.0058,17551.0
2019-02-01 13:20:00,49.62,49.62,49.56,49.58,18572.0,41.0058,41.0058,40.9562,40.9727,18572.0
2019-02-01 13:25:00,49.59,49.62,49.57,49.61,6900.0,40.981,41.0058,40.9644,40.9975,6900.0
2019-02-01 13:30:00,49.6,49.75,49.6,49.69,45666.0,40.9892,41.1132,40.9892,41.0636,45666.0
2019-02-01 13:35:00,49.69,49.73,49.66,49.73,9999.0,41.0636,41.0967,41.0388,41.0967,9999.0
2019-02-01 13:40:00,49.73,49.74,49.67,49.67,12370.0,41.0967,41.1049,41.0471,41.0471,12370.0
2019-02-01 13:45:00,49.66,49.73,49.64,49.72,11373.0,41.0388,41.0967,41.0223,41.0884,11373.0
2019-02-01 13:50:00,49.73,49.73,49.64,49.64,21722.0,41.0967,41.0967,41.0223,41.0223,21722.0
2019-02-01 13:55:00,49.63,49.67,49.6,49.67,18591.0,41.014,41.0471,40.9892,41.0471,18591.0
2019-02-01 14:00:00,49.67,49.68,49.55,49.55,14744.0,41.0471,41.0553,40.9479,40.9479,14744.0
2019-02-01 14:05:00,49.56,49.6,49.56,49.57,13224.0,40.9562,40.9892,40.9562,40.9644,13224.0
2019-02-01 14:10:00,49.58,49.59,49.47,49.51,47165.0,40.9727,40.981,40.8818,40.9149,47165.0
2019-02-01 14:15:00,49.51,49.51,49.34,49.35,34313.0,40.9149,40.9149,40.7744,40.7826,34313.0
2019-02-01 14:20:00,49.35,49.38,49.3,49.36,22878.0,40.7826,40.8074,40.7413,40.7909,22878.0
2019-02-01 14:25:00,49.36,49.37,49.33,49.35,14207.0,40.7909,40.7992,40.7661,40.7826,14207.0
2019-02-01 14:30:00,49.36,49.42,49.36,49.4,17848.0,40.7909,40.8405,40.7909,40.824,17848.0
2019-02-01 14:35:00,49.39,49.42,49.35,49.42,11937.0,40.8157,40.8405,40.7826,40.8405,11937.0
2019-02-01 14:40:00,49.41,49.51,49.4,49.48,21986.0,40.8322,40.9149,40.824,40.8901,21986.0
2019-02-01 14:45:00,49.47,49.47,49.41,49.42,16110.0,40.8818,40.8818,40.8322,40.8405,16110.0
2019-02-01 14:50:00,49.43,49.48,49.37,49.38,28543.0,40.8488,40.8901,40.7992,40.8074,28543.0
2019-02-01 14:55:00,49.39,49.43,49.38,49.43,20280.0,40.8157,40.8488,40.8074,40.8488,20280.0
2019-02-01 15:00:00,49.44,49.44,49.33,49.38,27560.0,40.857,40.857,40.7661,40.8074,27560.0
2019-02-01 15:05:00,49.37,49.37,49.28,49.29,44988.0,40.7992,40.7992,40.7248,40.7331,44988.0
2019-02-01 15:10:00,49.29,49.29,49.21,49.24,26802.0,40.7331,40.7331,40.6669,40.6917,26802.0
2019-02-01 15:15:00,49.24,49.27,49.16,49.22,32575.0,40.6917,40.7165,40.6256,40.6752,32575.0
2019-02-01 15:20:00,49.22,49.26,49.17,49.21,32482.0,40.6752,40.7083,40.6339,40.6669,32482.0
2019-02-01 15:25:00,49.21,49.23,49.18,49.23,29072.0,40.6669,40.6835,40.6422,40.6835,29072.0
2019-02-01 15:30:00,49.23,49.26,49.22,49.25,31422.0,40.6835,40.7083,40.6752,40.7,31422.0
2019-02-01 15:35:00,49.25,49.29,49.18,49.29,43892.0,40.7,40.7331,40.6422,40.7331,43892.0
2019-02-01 15:40:00,49.29,49.29,49.22,49.24,37807.0,40.7331,40.7331,40.6752,40.6917,37807.0
2019-02-01 15:45:00,49.25,49.33,49.25,49.29,63772.0,40.7,40.7661,40.7,40.7331,63772.0
2019-02-01 15:50:00,49.29,49.29,49.18,49.21,103321.0,40.7331,40.7331,40.6422,40.6669,103321.0
2019-02-01 15:55:00,49.2,49.36,49.19,49.34,185105.0,40.6587,40.7909,40.6504,40.7744,185105.0
2019-02-04 09:30:00,49.38,49.43,49.11,49.11,49460.0,40.8074,40.8488,40.5843,40.5843,49460.0
2019-02-04 09:35:00,49.17,49.27,49.07,49.12,74146.0,40.6339,40.7165,40.5512,40.5926,74146.0
2019-02-04 09:40:00,49.13,49.25,49.03,49.2,36224.0,40.6008,40.7,40.5182,40.6587,36224.0
2019-02-04 09:45:00,49.19,49.54,49.18,49.53,194557.0,40.6504,40.9397,40.6422,40.9314,194557.0
2019-02-04 09:50:00,49.53,49.53,49.34,49.48,21186.0,40.9314,40.9314,40.7744,40.8901,21186.0
2019-02-04 09:55:00,49.52,49.59,49.34,49.39,16882.0,40.9231,40.981,40.7744,40.8157,16882.0
2019-02-04 10:00:00,49.38,49.38,49.24,49.26,19328.0,40.8074,40.8074,40.6917,40.7083,19328.0
2019-02-04 10:05:00,49.27,49.48,49.25,49.45,42906.0,40.7165,40.8901,40.7,40.8653,42906.0
2019-02-04 10:10:00,49.46,49.61,49.45,49.6,26194.0,40.8735,40.9975,40.8653,40.9892,26194.0
2019-02-04 10:15:00,49.59,49.59,49.3,49.32,17284.0,40.981,40.981,40.7413,40.7578,17284.0
2019-02-04 10:20:00,49.33,49.34,49.23,49.23,14058.0,40.7661,40.7744,40.6835,40.6835,14058.0
2019-02-04 10:25:00,49.23,49.26,49.17,49.26,14116.0,40.6835,40.7083,40.6339,40.7083,14116.0
2019-02-04 10:30:00,49.25,49.4,49.25,49.38,14778.0,40.7,40.824,40.7,40.8074,14778.0
2019-02-04 10:35:00,49.37,49.39,49.28,49.32,15362.0,40.7992,40.8157,40.7248,40.7578,15362.0
2019-02-04 10:40:00,49.31,49.42,49.28,49.41,76875.0,40.7496,40.8405,40.7248,40.8322,76875.0
2019-02-04 10:45:00,49.43,49.5,49.38,49.47,73271.0,40.8488,40.9066,40.8074,40.8818,73271.0
2019-02-04 10:50:00,49.48,49.51,49.42,49.45,26169.0,40.8901,40.9149,40.8405,40.8653,26169.0
2019-02-04 10:55:00,49.45,49.48,49.35,49.37,18692.0,40.8653,40.8901,40.7826,40.7992,18692.0
2019-02-04 11:00:00,49.36,49.39,49.32,49.36,14682.0,40.7909,40.8157,40.7578,40.7909,14682.0
2019-02-04 11:05:00,49.37,49.37,49.24,49.26,15633.0,40.7992,40.7992,40.6917,40.7083,15633.0
2019-02-04 11:10:00,49.27,49.34,49.27,49.29,11192.0,40.7165,40.7744,40.7165,40.7331,11192.0
2019-02-04 11:15:00,49.29,49.37,49.26,49.37,14734.0,40.7331,40.7992,40.7083,40.7992,14734.0
2019-02-04 11:20:00,49.36,49.42,49.35,49.35,14549.0,40.7909,40.8405,40.7826,40.7826,14549.0
2019-02-04 11:25:00,49.35,49.46,49.34,49.46,15225.0,40.7826,40.8735,40.7744,40.8735,15225.0
2019-02-04 11:30:00,49.46,49.5,49.44,49.5,7104.0,40.8735,40.9066,40.857,40.9066,7104.0
2019-02-04 11:35:00,49.5,49.51,49.39,49.4,13866.0,40.9066,40.9149,40.8157,40.824,13866.0
2019-02-04 11:40:00,49.43,49.47,49.41,49.44,14533.0,40.8488,40.8818,40.8322,40.857,14533.0
2019-02-04 11:45:00,49.45,49.45,49.38,49.39,24953.0,40.8653,40.8653,40.8074,40.8157,24953.0
2019-02-04 11:50:00,49.4,49.41,49.34,49.35,13825.0,40.824,40.8322,40.7744,40.7826,13825.0
2019-02-04 11:55:00,49.34,49.36,49.3,49.36,12202.0,40.7744,40.7909,40.7413,40.7909,12202.0
2019-02-04 12:00:00,49.36,49.41,49.34,49.34,19780.0,40.7909,40.8322,40.7744,40.7744,19780.0
2019-02-04 12:05:00,49.35,49.35,49.26,49.27,11526.0,40.7826,40.7826,40.7083,40.7165,11526.0
2019-02-04 12:10:00,49.26,49.28,49.2,49.23,21067.0,40.7083,40.7248,40.6587,40.6835,21067.0
2019-02-04 12:15:00,49.23,49.28,49.23,49.25,13580.0,40.6835,40.7248,40.6835,40.7,13580.0
2019-02-04 12:20:00,49.25,49.42,49.24,49.39,16426.0,40.7,40.8405,40.6917,40.8157,16426.0
2019-02-04 12:25:00,49.4,49.41,49.34,49.38,13416.0,40.824,40.8322,40.7744,40.8074,13416.0
2019-02-04 12:30:00,49.37,49.39,49.31,49.31,13372.0,40.7992,40.8157,40.7496,40.7496,13372.0
2019-02-04 12:35:00,49.33,49.35,49.29,49.33,15816.0,40.7661,40.7826,40.7331,40.7661,15816.0
2019-02-04 12:40:00,49.34,49.42,49.34,49.42,27577.0,40.7744,40.8405,40.7744,40.8405,27577.0
2019-02-04 12:45:00,49.43,49.43,49.4,49.41,7398.0,40.8488,40.8488,40.824,40.8322,7398.0
2019-02-04 12:50:00,49.42,49.51,49.42,49.49,8495.0,40.8405,40.9149,40.8405,40.8983,8495.0
2019-02-04 12:55:00,49.48,49.53,49.47,49.51,10402.0,40.8901,40.9314,40.8818,40.9149,10402.0
2019-02-04 13:00:00,49.5,49.53,49.47,49.53,9215.0,40.9066,40.9314,40.8818,40.9314,9215.0
2019-02-04 13:05:00,49.53,49.55,49.48,49.48,10142.0,40.9314,40.9479,40.8901,40.8901,10142.0
2019-02-04 13:10:00,49.49,49.49,49.44,49.48,9865.0,40.8983,40.8983,40.857,40.8901,9865.0
2019-02-04 13:15:00,49.49,49.5,49.45,49.49,6219.0,40.8983,40.9066,40.8653,40.8983,6219.0
2019-02-04 13:20:00,49.49,49.52,49.47,49.5,12703.0,40.8983,40.9231,40.8818,40.9066,12703.0
2019-02-04 13:25:00,49.5,49.54,49.49,49.52,9176.0,40.9066,40.9397,40.8983,40.9231,9176.0
2019-02-04 13:30:00,49.51,49.51,49.46,49.48,8876.0,40.9149,40.9149,40.8735,40.8901,8876.0
2019-02-04 13:35:00,49.48,49.49,49.44,49.46,8383.0,40.8901,40.8983,40.857,40.8735,8383.0
2019-02-04 13:40:00,49.48,49.49,49.46,49.48,7361.0,40.8901,40.8983,40.8735,40.8901,7361.0
2019-02-04 13:45:00,49.49,49.58,49.48,49.57,13613.0,40.8983,40.9727,40.8901,40.9644,13613.0
2019-02-04 13:50:00,49.57,49.57,49.5,49.51,6786.0,40.9644,40.9644,40.9066,40.9149,6786.0
2019-02-04 13:55:00,49.5,49.54,49.49,49.5,12663.0,40.9066,40.9397,40.8983,40.9066,12663.0
2019-02-04 14:00:00,49.52,49.59,49.51,49.55,17648.0,40.9231,40.981,40.9149,40.9479,17648.0
2019-02-04 14:05:00,49.55,49.56,49.51,49.51,9010.0,40.9479,40.9562,40.9149,40.9149,9010.0
2019-02-04 14:10:00,49.51,49.57,49.5,49.56,18423.0,40.9149,40.9644,40.9066,40.9562,18423.0
2019-02-04 14:15:00,49.57,49.6,49.51,49.54,16864.0,40.9644,40.9892,40.9149,40.9397,16864.0
2019-02-04 14:20:00,49.54,49.65,49.54,49.65,32809.0,40.9397,41.0306,40.9397,41.0306,32809.0
2019-02-04 14:25:00,49.66,49.72,49.64,49.7,34691.0,41.0388,41.0884,41.0223,41.0719,34691.0
2019-02-04 14:30:00,49.69,49.71,49.64,49.65,22252.0,41.0636,41.0801,41.0223,41.0306,22252.0
2019-02-04 14:35:00,49.66,49.7,49.64,49.69,20364.0,41.0388,41.0719,41.0223,41.0636,20364.0
2019-02-04 14:40:00,49.7,49.75,49.65,49.68,59033.0,41.0719,41.1132,41.0306,41.0553,59033.0
2019-02-04 14:45:00,49.69,49.7,49.66,49.67,25897.0,41.0636,41.0719,41.0388,41.0471,25897.0
2019-02-04 14:50:00,49.68,49.7,49.59,49.61,37030.0,41.0553,41.0719,40.981,40.9975,37030.0
2019-02-04 14:55:00,49.61,49.61,49.56,49.57,20898.0,40.9975,40.9975,40.9562,40.9644,20898.0
2019-02-04 15:00:00,49.56,49.57,49.53,49.55,16393.0,40.9562,40.9644,40.9314,40.9479,16393.0
2019-02-04 15:05:00,49.55,49.65,49.55,49.65,18473.0,40.9479,41.0306,40.9479,41.0306,18473.0
2019-02-04 15:10:00,49.64,49.71,49.63,49.65,33735.0,41.0223,41.0801,41.014,41.0306,33735.0
2019-02-04 15:15:00,49.65,49.74,49.64,49.71,25379.0,41.0306,41.1049,41.0223,41.0801,25379.0
2019-02-04 15:20:00,49.71,49.73,49.7,49.73,25773.0,41.0801,41.0967,41.0719,41.0967,25773.0
2019-02-04 15:25:00,49.72,49.73,49.7,49.73,23719.0,41.0884,41.0967,41.0719,41.0967,23719.0
2019-02-04 15:30:00,49.72,49.76,49.7,49.72,36024.0,41.0884,41.1215,41.0719,41.0884,36024.0
2019-02-04 15:35:00,49.71,49.8,49.7,49.79,39041.0,41.0801,41.1545,41.0719,41.1463,39041.0
2019-02-04 15:40:00,49.8,49.82,49.74,49.8,58292.0,41.1545,41.171,41.1049,41.1545,58292.0
2019-02-04 15:45:00,49.8,49.81,49.73,49.73,46743.0,41.1545,41.1628,41.0967,41.0967,46743.0
2019-02-04 15:50:00,49.73,49.79,49.71,49.77,54248.0,41.0967,41.1463,41.0801,41.1297,54248.0
2019-02-04 15:55:00,49.77,49.93,49.77,49.89,165808.0,41.1297,41.2619,41.1297,41.2289,165808.0
2019-02-05 09:30:00,49.99,50.07,49.79,49.93,90779.0,41.3115,41.3776,41.1463,41.2619,90779.0
2019-02-05 09:35:00,49.94,50.16,49.94,50.07,52048.0,41.2702,41.452,41.2702,41.3776,52048.0
2019-02-05 09:40:00,50.11,50.32,50.09,50.32,53254.0,41.4107,41.5842,41.3942,41.5842,53254.0
2019-02-05 09:45:00,50.34,50.34,50.18,50.27,20335.0,41.6008,41.6008,41.4685,41.5429,20335.0
2019-02-05 09:50:00,50.29,50.54,50.26,50.53,50883.0,41.5595,41.7661,41.5347,41.7578,50883.0
2019-02-05 09:55:00,50.56,50.63,50.49,50.59,19841.0,41.7826,41.8404,41.7247,41.8074,19841.0
2019-02-05 10:00:00,50.59,50.6,50.45,50.48,20615.0,41.8074,41.8156,41.6917,41.7165,20615.0
2019-02-05 10:05:00,50.49,50.66,50.46,50.63,26550.0,41.7247,41.8652,41.6999,41.8404,26550.0
2019-02-05 10:10:00,50.63,50.68,50.56,50.63,23387.0,41.8404,41.8817,41.7826,41.8404,23387.0
2019-02-05 10:15:00,50.66,50.7,50.62,50.65,20623.0,41.8652,41.8983,41.8322,41.857,20623.0
2019-02-05 10:20:00,50.65,50.66,50.52,50.53,16434.0,41.857,41.8652,41.7495,41.7578,16434.0
2019-02-05 10:25:00,50.53,50.55,50.45,50.45,11965.0,41.7578,41.7743,41.6917,41.6917,11965.0
2019-02-05 10:30:00,50.45,50.53,50.39,50.5,14812.0,41.6917,41.7578,41.6421,41.733,14812.0
2019-02-05 10:35:00,50.51,50.56,50.45,50.48,20930.0,41.7413,41.7826,41.6917,41.7165,20930.0
2019-02-05 10:40:00,50.5,50.57,50.49,50.53,16628.0,41.733,41.7908,41.7247,41.7578,16628.0
2019-02-05 10:45:00,50.54,50.61,50.53,50.55,11618.0,41.7661,41.8239,41.7578,41.7743,11618.0
2019-02-05 10:50:00,50.58,50.59,50.5,50.58,12627.0,41.7991,41.8074,41.733,41.7991,12627.0
2019-02-05 10:55:00,50.57,50.65,50.54,50.65,30218.0,41.7908,41.857,41.7661,41.857,30218.0
2019-02-05 11:00:00,50.67,50.68,50.6,50.6,20119.0,41.8735,41.8817,41.8156,41.8156,20119.0
2019-02-05 11:05:00,50.59,50.61,50.5,50.57,22225.0,41.8074,41.8239,41.733,41.7908,22225.0
2019-02-05 11:10:00,50.56,50.57,50.47,50.5,20758.0,41.7826,41.7908,41.7082,41.733,20758.0
2019-02-05 11:15:00,50.48,50.53,50.45,50.5,20455.0,41.7165,41.7578,41.6917,41.733,20455.0
2019-02-05 11:20:00,50.5,50.5,50.41,50.41,10909.0,41.733,41.733,41.6586,41.6586,10909.0
2019-02-05 11:25:00,50.41,50.52,50.33,50.51,22415.0,41.6586,41.7495,41.5925,41.7413,22415.0
2019-02-05 11:30:00,50.5,50.56,50.46,50.55,36006.0,41.733,41.7826,41.6999,41.7743,36006.0
2019-02-05 11:35:00,50.54,50.57,50.51,50.53,9844.0,41.7661,41.7908,41.7413,41.7578,9844.0
2019-02-05 11:40:00,50.55,50.56,50.48,50.51,32371.0,41.7743,41.7826,41.7165,41.7413,32371.0
2019-02-05 11:45:00,50.5,50.51,50.46,50.48,11553.0,41.733,41.7413,41.6999,41.7165,11553.0
2019-02-05 11:50:00,50.47,50.53,50.46,50.52,12947.0,41.7082,41.7578,41.6999,41.7495,12947.0
2019-02-05 11:55:00,50.53,50.58,50.5,50.53,13660.0,41.7578,41.7991,41.733,41.7578,13660.0
2019-02-05 12:00:00,50.53,50.55,50.42,50.48,13473.0,41.7578,41.7743,41.6669,41.7165,13473.0
2019-02-05 12:05:00,50.47,50.47,50.38,50.4,10583.0,41.7082,41.7082,41.6338,41.6504,10583.0
2019-02-05 12:10:00,50.39,50.42,50.38,50.41,6667.0,41.6421,41.6669,41.6338,41.6586,6667.0
2019-02-05 12:15:00,50.41,50.42,50.21,50.22,59712.0,41.6586,41.6669,41.4933,41.5016,59712.0
2019-02-05 12:20:00,50.23,50.24,50.1,50.13,19768.0,41.5099,41.5181,41.4024,41.4272,19768.0
2019-02-05 12:25:00,50.14,50.2,50.13,50.16,9943.0,41.4355,41.4851,41.4272,41.452,9943.0
2019-02-05 12:30:00,50.15,50.22,50.11,50.16,71402.0,41.4438,41.5016,41.4107,41.452,71402.0
2019-02-05 12:35:00,50.15,50.22,50.09,50.2,32596.0,41.4438,41.5016,41.3942,41.4851,32596.0
2019-02-05 12:40:00,50.19,50.2,50.12,50.14,6740.0,41.4768,41.4851,41.419,41.4355,6740.0
2019-02-05 12:45:00,50.13,50.22,50.13,50.15,8913.0,41.4272,41.5016,41.4272,41.4438,8913.0
2019-02-05 12:50:00,50.15,50.2,50.13,50.18,24354.0,41.4438,41.4851,41.4272,41.4685,24354.0
2019-02-05 12:55:00,50.18,50.22,50.15,50.22,32354.0,41.4685,41.5016,41.4438,41.5016,32354.0
2019-02-05 13:00:00,50.23,50.27,50.14,50.15,11258.0,41.5099,41.5429,41.4355,41.4438,11258.0
2019-02-05 13:05:00,50.16,50.16,50.02,50.03,18635.0,41.452,41.452,41.3363,41.3446,18635.0
2019-02-05 13:10:00,50.03,50.06,49.98,50.04,22499.0,41.3446,41.3694,41.3033,41.3529,22499.0
2019-02-05 13:15:00,50.04,50.08,50.03,50.06,12547.0,41.3529,41.3859,41.3446,41.3694,12547.0
2019-02-05 13:20:00,50.05,50.12,50.04,50.07,14920.0,41.3611,41.419,41.3529,41.3776,14920.0
2019-02-05 13:25:00,50.07,50.1,50.01,50.1,10911.0,41.3776,41.4024,41.3281,41.4024,10911.0
2019-02-05 13:30:00,50.11,50.15,50.05,50.11,11074.0,41.4107,41.4438,41.3611,41.4107,11074.0
2019-02-05 13:35:00,50.12,50.2,50.08,50.2,10723.0,41.419,41.4851,41.3859,41.4851,10723.0
2019-02-05 13:40:00,50.2,50.22,50.15,50.19,15363.0,41.4851,41.5016,41.4438,41.4768,15363.0
2019-02-05 13:45:00,50.18,50.24,50.18,50.24,8048.0,41.4685,41.5181,41.4685,41.5181,8048.0
2019-02-05 13:50:00,50.24,50.24,50.14,50.15,11885.0,41.5181,41.5181,41.4355,41.4438,11885.0
2019-02-05 13:55:00,50.16,50.33,50.15,50.21,54515.0,41.452,41.5925,41.4438,41.4933,54515.0
2019-02-05 14:00:00,50.23,50.29,50.22,50.28,11956.0,41.5099,41.5595,41.5016,41.5512,11956.0
2019-02-05 14:05:00,50.29,50.31,50.27,50.3,15774.0,41.5595,41.576,41.5429,41.5677,15774.0
2019-02-05 14:10:00,50.3,50.37,50.28,50.35,13255.0,41.5677,41.6256,41.5512,41.609,13255.0
2019-02-05 14:15:00,50.35,50.37,50.28,50.34,21871.0,41.609,41.6256,41.5512,41.6008,21871.0
2019-02-05 14:20:00,50.34,50.36,50.33,50.34,11305.0,41.6008,41.6173,41.5925,41.6008,11305.0
2019-02-05 14:25:00,50.34,50.36,50.3,50.31,13753.0,41.6008,41.6173,41.5677,41.576,13753.0
2019-02-05 14:30:00,50.33,50.36,50.3,50.36,17139.0,41.5925,41.6173,41.5677,41.6173,17139.0
2019-02-05 14:35:00,50.37,50.41,50.35,50.37,12802.0,41.6256,41.6586,41.609,41.6256,12802.0
2019-02-05 14:40:00,50.37,50.37,50.31,50.33,11424.0,41.6256,41.6256,41.576,41.5925,11424.0
2019-02-05 14:45:00,50.31,50.37,50.31,50.34,12167.0,41.576,41.6256,41.576,41.6008,12167.0
2019-02-05 14:50:00,50.35,50.38,50.24,50.24,13430.0,41.609,41.6338,41.5181,41.5181,13430.0
2019-02-05 14:55:00,50.23,50.29,50.23,50.29,14492.0,41.5099,41.5595,41.5099,41.5595,14492.0
2019-02-05 15:00:00,50.28,50.32,50.26,50.3,13419.0,41.5512,41.5842,41.5347,41.5677,13419.0
2019-02-05 15:05:00,50.31,50.31,50.21,50.25,13138.0,41.576,41.576,41.4933,41.5264,13138.0
2019-02-05 15:10:00,50.26,50.26,50.18,50.18,16940.0,41.5347,41.5347,41.4685,41.4685,16940.0
2019-02-05 15:15:00,50.18,50.26,50.16,50.25,13648.0,41.4685,41.5347,41.452,41.5264,13648.0
2019-02-05 15:20:00,50.26,50.26,50.17,50.18,19529.0,41.5347,41.5347,41.4603,41.4685,19529.0
2019-02-05 15:25:00,50.18,50.25,50.17,50.18,25709.0,41.4685,41.5264,41.4603,41.4685,25709.0
2019-02-05 15:30:00,50.18,50.22,50.17,50.2,20352.0,41.4685,41.5016,41.4603,41.4851,20352.0
2019-02-05 15:35:00,50.21,50.23,50.18,50.23,48413.0,41.4933,41.5099,41.4685,41.5099,48413.0
2019-02-05 15:40:00,50.23,50.28,50.23,50.24,32320.0,41.5099,41.5512,41.5099,41.5181,32320.0
2019-02-05 15:45:00,50.25,50.29,50.18,50.19,44382.0,41.5264,41.5595,41.4685,41.4768,44382.0
2019-02-05 15:50:00,50.19,50.2,50.11,50.12,50889.0,41.4768,41.4851,41.4107,41.419,50889.0
2019-02-05 15:55:00,50.13,50.19,50.06,50.18,155893.0,41.4272,41.4768,41.3694,41.4685,155893.0
2019-02-06 09:30:00,50.0,50.28,50.0,50.28,21453.0,41.3198,41.5512,41.3198,41.5512,21453.0
2019-02-06 09:35:00,50.23,50.41,50.11,50.13,18523.0,41.5099,41.6586,41.4107,41.4272,18523.0
2019-02-06 09:40:00,50.12,50.16,50.04,50.11,18193.0,41.419,41.452,41.3529,41.4107,18193.0
2019-02-06 09:45:00,50.15,50.22,50.12,50.2,24860.0,41.4438,41.5016,41.419,41.4851,24860.0
2019-02-06 09:50:00,50.21,50.3,50.16,50.28,14107.0,41.4933,41.5677,41.452,41.5512,14107.0
2019-02-06 09:55:00,50.28,50.4,50.28,50.4,17587.0,41.5512,41.6504,41.5512,41.6504,17587.0
2019-02-06 10:00:00,50.4,50.44,50.35,50.39,41188.0,41.6504,41.6834,41.609,41.6421,41188.0
2019-02-06 10:05:00,50.39,50.5,50.35,50.45,18028.0,41.6421,41.733,41.609,41.6917,18028.0
2019-02-06 10:10:00,50.46,50.61,50.44,50.47,39771.0,41.6999,41.8239,41.6834,41.7082,39771.0
2019-02-06 10:15:00,50.48,50.48,50.37,50.44,15795.0,41.7165,41.7165,41.6256,41.6834,15795.0
2019-02-06 10:20:00,50.46,50.46,50.3,50.41,17826.0,41.6999,41.6999,41.5677,41.6586,17826.0
2019-02-06 10:25:00,50.41,50.51,50.41,50.51,23444.0,41.6586,41.7413,41.6586,41.7413,23444.0
2019-02-06 10:30:00,50.52,50.57,50.44,50.47,23746.0,41.7495,41.7908,41.6834,41.7082,23746.0
2019-02-06 10:35:00,50.46,50.56,50.43,50.54,20858.0,41.6999,41.7826,41.6751,41.7661,20858.0
2019-02-06 10:40:00,50.53,50.54,50.36,50.39,28688.0,41.7578,41.7661,41.6173,41.6421,28688.0
2019-02-06 10:45:00,50.4,50.47,50.4,50.46,22588.0,41.6504,41.7082,41.6504,41.6999,22588.0
2019-02-06 10:50:00,50.46,50.61,50.46,50.58,24352.0,41.6999,41.8239,41.6999,41.7991,24352.0
2019-02-06 10:55:00,50.58,50.61,50.45,50.5,18908.0,41.7991,41.8239,41.6917,41.733,18908.0
2019-02-06 11:00:00,50.5,50.55,50.49,50.55,19181.0,41.733,41.7743,41.7247,41.7743,19181.0
2019-02-06 11:05:00,50.55,50.63,50.54,50.57,18298.0,41.7743,41.8404,41.7661,41.7908,18298.0
2019-02-06 11:10:00,50.56,50.59,50.51,50.53,23214.0,41.7826,41.8074,41.7413,41.7578,23214.0
2019-02-06 11:15:00,50.54,50.58,50.51,50.52,23777.0,41.7661,41.7991,41.7413,41.7495,23777.0
2019-02-06 11:20:00,50.52,50.58,50.49,50.5,27675.0,41.7495,41.7991,41.7247,41.733,27675.0
2019-02-06 11:25:00,50.49,50.55,50.44,50.53,19367.0,41.7247,41.7743,41.6834,41.7578,19367.0
2019-02-06 11:30:00,50.54,50.58,50.5,50.54,17389.0,41.7661,41.7991,41.733,41.7661,17389.0
2019-02-06 11:35:00,50.54,50.67,50.51,50.64,18441.0,41.7661,41.8735,41.7413,41.8487,18441.0
2019-02-06 11:40:00,50.65,50.68,50.63,50.66,18333.0,41.857,41.8817,41.8404,41.8652,18333.0
2019-02-06 11:45:00,50.66,50.74,50.66,50.72,22270.0,41.8652,41.9313,41.8652,41.9148,22270.0
2019-02-06 11:50:00,50.71,50.75,50.66,50.75,44307.0,41.9065,41.9396,41.8652,41.9396,44307.0
2019-02-06 11:55:00,50.75,50.8,50.7,50.72,15661.0,41.9396,41.9809,41.8983,41.9148,15661.0
2019-02-06 12:00:00,50.72,50.75,50.69,50.71,42866.0,41.9148,41.9396,41.89,41.9065,42866.0
2019-02-06 12:05:00,50.71,50.73,50.69,50.7,18394.0,41.9065,41.9231,41.89,41.8983,18394.0
2019-02-06 12:10:00,50.7,50.77,50.69,50.76,13394.0,41.8983,41.9561,41.89,41.9479,13394.0
2019-02-06 12:15:00,50.75,50.79,50.73,50.78,21700.0,41.9396,41.9726,41.9231,41.9644,21700.0
2019-02-06 12:20:00,50.78,50.82,50.77,50.81,17583.0,41.9644,41.9974,41.9561,41.9892,17583.0
2019-02-06 12:25:00,50.82,50.83,50.78,50.8,10573.0,41.9974,42.0057,41.9644,41.9809,10573.0
2019-02-06 12:30:00,50.79,50.85,50.78,50.85,18426.0,41.9726,42.0222,41.9644,42.0222,18426.0
2019-02-06 12:35:00,50.84,50.85,50.77,50.78,24462.0,42.014,42.0222,41.9561,41.9644,24462.0
2019-02-06 12:40:00,50.79,50.82,50.75,50.81,18457.0,41.9726,41.9974,41.9396,41.9892,18457.0
2019-02-06 12:45:00,50.8,50.82,50.73,50.77,14883.0,41.9809,41.9974,41.9231,41.9561,14883.0
2019-02-06 12:50:00,50.77,50.84,50.75,50.83,23596.0,41.9561,42.014,41.9396,42.0057,23596.0
2019-02-06 12:55:00,50.83,50.91,50.81,50.83,23109.0,42.0057,42.0718,41.9892,42.0057,23109.0
2019-02-06 13:00:00,50.82,50.83,50.77,50.8,17469.0,41.9974,42.0057,41.9561,41.9809,17469.0
2019-02-06 13:05:00,50.8,50.81,50.75,50.76,13934.0,41.9809,41.9892,41.9396,41.9479,13934.0
2019-02-06 13:10:00,50.76,50.8,50.75,50.78,16164.0,41.9479,41.9809,41.9396,41.9644,16164.0
2019-02-06 13:15:00,50.77,50.78,50.75,50.77,15722.0,41.9561,41.9644,41.9396,41.9561,15722.0
2019-02-06 13:20:00,50.77,50.8,50.75,50.76,25505.0,41.9561,41.9809,41.9396,41.9479,25505.0
2019-02-06 13:25:00,50.76,50.76,50.72,50.73,15945.0,41.9479,41.9479,41.9148,41.9231,15945.0
2019-02-06 13:30:00,50.73,50.81,50.7,50.81,17157.0,41.9231,41.9892,41.8983,41.9892,17157.0
2019-02-06 13:35:00,50.81,51.07,50.81,50.97,210287.0,41.9892,42.204,41.9892,42.1214,210287.0
2019-02-06 13:40:00,50.97,50.98,50.84,50.85,27789.0,42.1214,42.1297,42.014,42.0222,27789.0
2019-02-06 13:45:00,50.85,50.96,50.85,50.88,49918.0,42.0222,42.1131,42.0222,42.047,49918.0
2019-02-06 13:50:00,50.88,50.89,50.84,50.88,18184.0,42.047,42.0553,42.014,42.047,18184.0
2019-02-06 13:55:00,50.89,50.92,50.85,50.86,60261.0,42.0553,42.0801,42.0222,42.0305,60261.0
2019-02-06 14:00:00,50.87,50.88,50.79,50.85,18233.0,42.0388,42.047,41.9726,42.0222,18233.0
2019-02-06 14:05:00,50.84,50.85,50.8,50.83,16215.0,42.014,42.0222,41.9809,42.0057,16215.0
2019-02-06 14:10:00,50.83,50.86,50.8,50.85,18318.0,42.0057,42.0305,41.9809,42.0222,18318.0
2019-02-06 14:15:00,50.84,50.85,50.77,50.8,14946.0,42.014,42.0222,41.9561,41.9809,14946.0
2019-02-06 14:20:00,50.8,50.82,50.78,50.8,15353.0,41.9809,41.9974,41.9644,41.9809,15353.0
2019-02-06 14:25:00,50.79,50.8,50.75,50.78,18755.0,41.9726,41.9809,41.9396,41.9644,18755.0
2019-02-06 14:30:00,50.79,50.8,50.74,50.77,19781.0,41.9726,41.9809,41.9313,41.9561,19781.0
2019-02-06 14:35:00,50.77,50.81,50.75,50.78,17110.0,41.9561,41.9892,41.9396,41.9644,17110.0
2019-02-06 14:40:00,50.78,50.83,50.77,50.82,19358.0,41.9644,42.0057,41.9561,41.9974,19358.0
2019-02-06 14:45:00,50.81,50.83,50.79,50.82,25271.0,41.9892,42.0057,41.9726,41.9974,25271.0
2019-02-06 14:50:00,50.82,50.85,50.8,50.85,55817.0,41.9974,42.0222,41.9809,42.0222,55817.0
2019-02-06 14:55:00,50.85,50.86,50.76,50.77,25079.0,42.0222,42.0305,41.9479,41.9561,25079.0
2019-02-06 15:00:00,50.77,50.8,50.76,50.77,24723.0,41.9561,41.9809,41.9479,41.9561,24723.0
2019-02-06 15:05:00,50.78,50.79,50.76,50.79,21790.0,41.9644,41.9726,41.9479,41.9726,21790.0
2019-02-06 15:10:00,50.79,50.82,50.76,50.82,28588.0,41.9726,41.9974,41.9479,41.9974,28588.0
2019-02-06 15:15:00,50.82,50.84,50.79,50.83,39509.0,41.9974,42.014,41.9726,42.0057,39509.0
2019-02-06 15:20:00,50.82,50.83,50.8,50.8,22436.0,41.9974,42.0057,41.9809,41.9809,22436.0
2019-02-06 15:25:00,50.8,50.83,50.77,50.78,42101.0,41.9809,42.0057,41.9561,41.9644,42101.0
2019-02-06 15:30:00,50.78,50.78,50.56,50.56,79448.0,41.9644,41.9644,41.7826,41.7826,79448.0
2019-02-06 15:35:00,50.57,50.57,50.5,50.53,103819.0,41.7908,41.7908,41.733,41.7578,103819.0
2019-02-06 15:40:00,50.52,50.64,50.52,50.57,145009.0,41.7495,41.8487,41.7495,41.7908,145009.0
2019-02-06 15:45:00,50.56,50.59,50.53,50.57,133809.0,41.7826,41.8074,41.7578,41.7908,133809.0
2019-02-06 15:50:00,50.57,50.58,50.56,50.57,156009.0,41.7908,41.7991,41.7826,41.7908,156009.0
2019-02-06 15:55:00,50.56,50.82,50.56,50.79,265322.0,41.7826,41.9974,41.7826,41.9726,265322.0
2019-02-07 09:30:00,53.5,53.7,52.75,53.35,263722.0,44.2122,44.3775,43.5924,44.0882,263722.0
2019-02-07 09:35:00,53.32,53.35,52.87,53.2,178170.0,44.0634,44.0882,43.6916,43.9643,178170.0
2019-02-07 09:40:00,53.22,53.6,52.98,53.42,96238.0,43.9808,44.2948,43.7825,44.1461,96238.0
2019-02-07 09:45:00,53.45,53.51,53.17,53.34,66669.0,44.1709,44.2204,43.9395,44.08,66669.0
2019-02-07 09:50:00,53.34,53.64,53.33,53.39,182840.0,44.08,44.3279,44.0717,44.1213,182840.0
2019-02-07 09:55:00,53.39,53.5,53.22,53.34,168864.0,44.1213,44.2122,43.9808,44.08,168864.0
2019-02-07 10:00:00,53.35,53.44,53.29,53.35,129021.0,44.0882,44.1626,44.0386,44.0882,129021.0
2019-02-07 10:05:00,53.37,53.58,53.32,53.54,105624.0,44.1048,44.2783,44.0634,44.2452,105624.0
2019-02-07 10:10:00,53.53,54.0,53.52,53.87,151808.0,44.237,44.6254,44.2287,44.5179,151808.0
2019-02-07 10:15:00,53.88,53.99,53.72,53.87,125056.0,44.5262,44.6171,44.394,44.5179,125056.0
2019-02-07 10:20:00,53.88,54.03,53.84,54.0,105740.0,44.5262,44.6502,44.4932,44.6254,105740.0
2019-02-07 10:25:00,53.98,54.04,53.91,53.99,88465.0,44.6089,44.6584,44.551,44.6171,88465.0
2019-02-07 10:30:00,53.96,54.08,53.93,53.99,138206.0,44.5923,44.6915,44.5675,44.6171,138206.0
2019-02-07 10:35:00,53.99,54.02,53.86,53.93,88335.0,44.6171,44.6419,44.5097,44.5675,88335.0
2019-02-07 10:40:00,53.89,54.24,53.89,54.21,141623.0,44.5345,44.8237,44.5345,44.7989,141623.0
2019-02-07 10:45:00,54.2,54.25,54.12,54.2,164028.0,44.7907,44.832,44.7245,44.7907,164028.0
2019-02-07 10:50:00,54.21,54.28,54.15,54.2,162662.0,44.7989,44.8568,44.7493,44.7907,162662.0
2019-02-07 10:55:00,54.2,54.24,54.14,54.19,112180.0,44.7907,44.8237,44.7411,44.7824,112180.0
2019-02-07 11:00:00,54.19,54.56,54.16,54.46,221038.0,44.7824,45.0882,44.7576,45.0055,221038.0
2019-02-07 11:05:00,54.46,54.54,54.08,54.18,103467.0,45.0055,45.0716,44.6915,44.7741,103467.0
2019-02-07 11:10:00,54.17,54.24,53.95,54.06,70020.0,44.7659,44.8237,44.5841,44.675,70020.0
2019-02-07 11:15:00,54.07,54.2,53.95,54.01,101895.0,44.6832,44.7907,44.5841,44.6336,101895.0
2019-02-07 11:20:00,54.01,54.1,53.94,54.09,55176.0,44.6336,44.708,44.5758,44.6998,55176.0
2019-02-07 11:25:00,54.1,54.23,54.09,54.19,55980.0,44.708,44.8155,44.6998,44.7824,55980.0
2019-02-07 11:30:00,54.21,54.26,54.14,54.2,55672.0,44.7989,44.8402,44.7411,44.7907,55672.0
2019-02-07 11:35:00,54.19,54.43,54.17,54.39,189938.0,44.7824,44.9807,44.7659,44.9477,189938.0
2019-02-07 11:40:00,54.42,54.51,54.32,54.32,178082.0,44.9725,45.0468,44.8898,44.8898,178082.0
2019-02-07 11:45:00,54.32,54.49,54.22,54.49,52216.0,44.8898,45.0303,44.8072,45.0303,52216.0
2019-02-07 11:50:00,54.49,54.53,54.36,54.49,77470.0,45.0303,45.0634,44.9229,45.0303,77470.0
2019-02-07 11:55:00,54.47,54.65,54.47,54.58,109428.0,45.0138,45.1625,45.0138,45.1047,109428.0
2019-02-07 12:00:00,54.56,54.62,54.47,54.59,32299.0,45.0882,45.1377,45.0138,45.113,32299.0
2019-02-07 12:05:00,54.59,54.65,54.51,54.59,41856.0,45.113,45.1625,45.0468,45.113,41856.0
2019-02-07 12:10:00,54.62,54.62,54.42,54.5,51613.0,45.1377,45.1377,44.9725,45.0386,51613.0
2019-02-07 12:15:00,54.48,54.6,54.43,54.57,32110.0,45.022,45.1212,44.9807,45.0964,32110.0
2019-02-07 12:20:00,54.57,54.64,54.57,54.6,32189.0,45.0964,45.1543,45.0964,45.1212,32189.0
2019-02-07 12:25:00,54.6,54.63,54.51,54.57,28667.0,45.1212,45.146,45.0468,45.0964,28667.0
2019-02-07 12:30:00,54.57,54.63,54.54,54.6,31021.0,45.0964,45.146,45.0716,45.1212,31021.0
2019-02-07 12:35:00,54.59,54.62,54.53,54.59,28127.0,45.113,45.1377,45.0634,45.113,28127.0
2019-02-07 12:40:00,54.59,54.6,54.26,54.32,94770.0,45.113,45.1212,44.8402,44.8898,94770.0
2019-02-07 12:45:00,54.31,54.45,54.29,54.42,34957.0,44.8816,44.9973,44.865,44.9725,34957.0
2019-02-07 12:50:00,54.4,54.41,54.2,54.21,42917.0,44.9559,44.9642,44.7907,44.7989,42917.0
2019-02-07 12:55:00,54.2,54.22,53.97,54.04,113949.0,44.7907,44.8072,44.6006,44.6584,113949.0
2019-02-07 13:00:00,54.03,54.24,54.03,54.17,26455.0,44.6502,44.8237,44.6502,44.7659,26455.0
2019-02-07 13:05:00,54.17,54.21,54.0,54.02,58092.0,44.7659,44.7989,44.6254,44.6419,58092.0
2019-02-07 13:10:00,54.01,54.02,53.73,53.73,48287.0,44.6336,44.6419,44.4023,44.4023,48287.0
2019-02-07 13:15:00,53.73,53.98,53.67,53.81,160255.0,44.4023,44.6089,44.3527,44.4684,160255.0
2019-02-07 13:20:00,53.82,54.05,53.8,53.96,40782.0,44.4766,44.6667,44.4601,44.5923,40782.0
2019-02-07 13:25:00,53.95,54.08,53.95,53.98,54428.0,44.5841,44.6915,44.5841,44.6089,54428.0
2019-02-07 13:30:00,53.98,54.1,53.95,54.07,36105.0,44.6089,44.708,44.5841,44.6832,36105.0
2019-02-07 13:35:00,54.09,54.24,54.09,54.18,47620.0,44.6998,44.8237,44.6998,44.7741,47620.0
2019-02-07 13:40:00,54.2,54.2,53.99,53.99,45009.0,44.7907,44.7907,44.6171,44.6171,45009.0
2019-02-07 13:45:00,54.0,54.19,53.99,54.08,53967.0,44.6254,44.7824,44.6171,44.6915,53967.0
2019-02-07 13:50:00,54.09,54.15,54.08,54.14,50055.0,44.6998,44.7493,44.6915,44.7411,50055.0
2019-02-07 13:55:00,54.15,54.15,53.95,54.01,55529.0,44.7493,44.7493,44.5841,44.6336,55529.0
2019-02-07 14:00:00,54.01,54.11,53.89,54.09,56119.0,44.6336,44.7163,44.5345,44.6998,56119.0
2019-02-07 14:05:00,54.1,54.18,54.1,54.18,41902.0,44.708,44.7741,44.708,44.7741,41902.0
2019-02-07 14:10:00,54.18,54.28,54.12,54.24,54941.0,44.7741,44.8568,44.7245,44.8237,54941.0
2019-02-07 14:15:00,54.24,54.41,54.23,54.41,42719.0,44.8237,44.9642,44.8155,44.9642,42719.0
2019-02-07 14:20:00,54.42,54.47,54.37,54.47,34697.0,44.9725,45.0138,44.9311,45.0138,34697.0
2019-02-07 14:25:00,54.47,54.69,54.39,54.68,94694.0,45.0138,45.1956,44.9477,45.1873,94694.0
2019-02-07 14:30:00,54.69,54.7,54.28,54.32,115997.0,45.1956,45.2039,44.8568,44.8898,115997.0
2019-02-07 14:35:00,54.32,54.43,54.29,54.43,47948.0,44.8898,44.9807,44.865,44.9807,47948.0
2019-02-07 14:40:00,54.44,54.64,54.38,54.38,141421.0,44.989,45.1543,44.9394,44.9394,141421.0
2019-02-07 14:45:00,54.39,54.48,54.31,54.36,25524.0,44.9477,45.022,44.8816,44.9229,25524.0
2019-02-07 14:50:00,54.36,54.52,54.35,54.48,33370.0,44.9229,45.0551,44.9146,45.022,33370.0
2019-02-07 14:55:00,54.48,54.51,54.32,54.34,34999.0,45.022,45.0468,44.8898,44.9064,34999.0
2019-02-07 15:00:00,54.34,54.44,54.3,54.32,70171.0,44.9064,44.989,44.8733,44.8898,70171.0
2019-02-07 15:05:00,54.33,54.46,54.29,54.43,49234.0,44.8981,45.0055,44.865,44.9807,49234.0
2019-02-07 15:10:00,54.43,54.44,54.34,54.39,60560.0,44.9807,44.989,44.9064,44.9477,60560.0
2019-02-07 15:15:00,54.39,54.47,54.39,54.44,42601.0,44.9477,45.0138,44.9477,44.989,42601.0
2019-02-07 15:20:00,54.46,54.48,54.4,54.43,34163.0,45.0055,45.022,44.9559,44.9807,34163.0
2019-02-07 15:25:00,54.44,54.45,54.35,54.39,47063.0,44.989,44.9973,44.9146,44.9477,47063.0
2019-02-07 15:30:00,54.38,54.38,54.23,54.23,88421.0,44.9394,44.9394,44.8155,44.8155,88421.0
2019-02-07 15:35:00,54.23,54.26,54.17,54.23,149424.0,44.8155,44.8402,44.7659,44.8155,149424.0
2019-02-07 15:40:00,54.24,54.3,54.11,54.12,132646.0,44.8237,44.8733,44.7163,44.7245,132646.0
2019-02-07 15:45:00,54.11,54.16,53.98,54.04,217691.0,44.7163,44.7576,44.6089,44.6584,217691.0
2019-02-07 15:50:00,54.04,54.19,54.03,54.04,189750.0,44.6584,44.7824,44.6502,44.6584,189750.0
2019-02-07 15:55:00,54.05,54.26,54.0,54.24,360730.0,44.6667,44.8402,44.6254,44.8237,360730.0
2019-02-08 09:30:00,54.47,54.52,53.83,53.95,63372.0,45.0138,45.0551,44.4849,44.5841,63372.0
2019-02-08 09:35:00,54.04,54.22,53.99,54.11,15644.0,44.6584,44.8072,44.6171,44.7163,15644.0
2019-02-08 09:40:00,54.1,54.14,53.76,53.76,20722.0,44.708,44.7411,44.427,44.427,20722.0
2019-02-08 09:45:00,53.76,53.79,53.47,53.47,50755.0,44.427,44.4518,44.1874,44.1874,50755.0
2019-02-08 09:50:00,53.47,53.53,53.1,53.32,51103.0,44.1874,44.237,43.8816,44.0634,51103.0
2019-02-08 09:55:00,53.36,53.45,53.14,53.25,36712.0,44.0965,44.1709,43.9147,44.0056,36712.0
2019-02-08 10:00:00,53.24,53.32,53.03,53.16,147414.0,43.9973,44.0634,43.8238,43.9312,147414.0
2019-02-08 10:05:00,53.17,53.21,52.96,52.96,42972.0,43.9395,43.9725,43.7659,43.7659,42972.0
2019-02-08 10:10:00,52.97,53.01,52.77,52.79,57641.0,43.7742,43.8072,43.6089,43.6254,57641.0
2019-02-08 10:15:00,52.79,52.82,52.53,52.53,87369.0,43.6254,43.6502,43.4106,43.4106,87369.0
2019-02-08 10:20:00,52.53,52.73,52.42,52.63,93186.0,43.4106,43.5759,43.3197,43.4932,93186.0
2019-02-08 10:25:00,52.63,52.78,52.47,52.75,59944.0,43.4932,43.6172,43.361,43.5924,59944.0
2019-02-08 10:30:00,52.76,52.78,52.46,52.46,50722.0,43.6006,43.6172,43.3527,43.3527,50722.0
2019-02-08 10:35:00,52.46,52.63,52.43,52.6,33984.0,43.3527,43.4932,43.3279,43.4684,33984.0
2019-02-08 10:40:00,52.6,52.72,52.5,52.51,33121.0,43.4684,43.5676,43.3858,43.394,33121.0
2019-02-08 10:45:00,52.54,52.54,52.1,52.23,104659.0,43.4188,43.4188,43.0552,43.1627,104659.0
2019-02-08 10:50:00,52.2,52.41,52.2,52.39,29972.0,43.1379,43.3114,43.1379,43.2949,29972.0
2019-02-08 10:55:00,52.4,52.73,52.4,52.65,26641.0,43.3031,43.5759,43.3031,43.5097,26641.0
2019-02-08 11:00:00,52.66,52.7,52.52,52.54,21863.0,43.518,43.5511,43.4023,43.4188,21863.0
2019-02-08 11:05:00,52.56,52.56,52.39,52.39,21500.0,43.4354,43.4354,43.2949,43.2949,21500.0
2019-02-08 11:10:00,52.39,52.55,52.38,52.49,17870.0,43.2949,43.4271,43.2866,43.3775,17870.0
2019-02-08 11:15:00,52.49,52.59,52.46,52.56,28657.0,43.3775,43.4602,43.3527,43.4354,28657.0
2019-02-08 11:20:00,52.56,52.57,52.4,52.45,60645.0,43.4354,43.4436,43.3031,43.3445,60645.0
2019-02-08 11:25:00,52.43,52.5,52.41,52.45,29467.0,43.3279,43.3858,43.3114,43.3445,29467.0
2019-02-08 11:30:00,52.44,52.56,52.11,52.13,124089.0,43.3362,43.4354,43.0635,43.08,124089.0
2019-02-08 11:35:00,52.12,52.59,52.1,52.52,75066.0,43.0718,43.4602,43.0552,43.4023,75066.0
2019-02-08 11:40:00,52.5,52.5,52.31,52.38,33279.0,43.3858,43.3858,43.2288,43.2866,33279.0
2019-02-08 11:45:00,52.39,52.5,52.35,52.5,22250.0,43.2949,43.3858,43.2618,43.3858,22250.0
2019-02-08 11:50:00,52.51,52.51,52.33,52.48,21955.0,43.394,43.394,43.2453,43.3693,21955.0
2019-02-08 11:55:00,52.48,52.53,52.41,52.41,25885.0,43.3693,43.4106,43.3114,43.3114,25885.0
2019-02-08 12:00:00,52.42,52.45,52.33,52.35,24624.0,43.3197,43.3445,43.2453,43.2618,24624.0
2019-02-08 12:05:00,52.35,52.51,52.29,52.47,126831.0,43.2618,43.394,43.2122,43.361,126831.0
2019-02-08 12:10:00,52.46,52.59,52.44,52.46,23853.0,43.3527,43.4602,43.3362,43.3527,23853.0
2019-02-08 12:15:00,52.45,52.52,52.32,52.32,22894.0,43.3445,43.4023,43.237,43.237,22894.0
2019-02-08 12:20:00,52.32,52.38,52.26,52.31,26893.0,43.237,43.2866,43.1875,43.2288,26893.0
2019-02-08 12:25:00,52.31,52.41,52.3,52.34,26126.0,43.2288,43.3114,43.2205,43.2536,26126.0
2019-02-08 12:30:00,52.34,52.48,52.33,52.47,31947.0,43.2536,43.3693,43.2453,43.361,31947.0
2019-02-08 12:35:00,52.47,52.56,52.47,52.53,20699.0,43.361,43.4354,43.361,43.4106,20699.0
2019-02-08 12:40:00,52.52,52.57,52.51,52.52,16074.0,43.4023,43.4436,43.394,43.4023,16074.0
2019-02-08 12:45:00,52.52,52.6,52.47,52.47,29054.0,43.4023,43.4684,43.361,43.361,29054.0
2019-02-08 12:50:00,52.48,52.5,52.47,52.48,18231.0,43.3693,43.3858,43.361,43.3693,18231.0
2019-02-08 12:55:00,52.49,52.5,52.4,52.43,30498.0,43.3775,43.3858,43.3031,43.3279,30498.0
2019-02-08 13:00:00,52.42,52.42,52.16,52.16,37839.0,43.3197,43.3197,43.1048,43.1048,37839.0
2019-02-08 13:05:00,52.16,52.2,52.06,52.14,47812.0,43.1048,43.1379,43.0222,43.0883,47812.0
2019-02-08 13:10:00,52.15,52.24,52.14,52.2,32176.0,43.0965,43.1709,43.0883,43.1379,32176.0
2019-02-08 13:15:00,52.22,52.34,52.22,52.34,25989.0,43.1544,43.2536,43.1544,43.2536,25989.0
2019-02-08 13:20:00,52.34,52.39,52.31,52.32,26137.0,43.2536,43.2949,43.2288,43.237,26137.0
2019-02-08 13:25:00,52.33,52.41,52.31,52.38,29738.0,43.2453,43.3114,43.2288,43.2866,29738.0
2019-02-08 13:30:00,52.38,52.42,52.34,52.38,26512.0,43.2866,43.3197,43.2536,43.2866,26512.0
2019-02-08 13:35:00,52.38,52.41,52.3,52.32,36246.0,43.2866,43.3114,43.2205,43.237,36246.0
2019-02-08 13:40:00,52.32,52.5,52.3,52.49,25780.0,43.237,43.3858,43.2205,43.3775,25780.0
2019-02-08 13:45:00,52.5,52.5,52.38,52.45,32973.0,43.3858,43.3858,43.2866,43.3445,32973.0
2019-02-08 13:50:00,52.45,52.5,52.44,52.44,98946.0,43.3445,43.3858,43.3362,43.3362,98946.0
2019-02-08 13:55:00,52.44,52.45,52.4,52.4,52272.0,43.3362,43.3445,43.3031,43.3031,52272.0
2019-02-08 14:00:00,52.41,52.45,52.4,52.4,45200.0,43.3114,43.3445,43.3031,43.3031,45200.0
2019-02-08 14:05:00,52.4,52.46,52.39,52.46,61254.0,43.3031,43.3527,43.2949,43.3527,61254.0
2019-02-08 14:10:00,52.45,52.47,52.42,52.47,39534.0,43.3445,43.361,43.3197,43.361,39534.0
2019-02-08 14:15:00,52.47,52.57,52.47,52.5,47483.0,43.361,43.4436,43.361,43.3858,47483.0
2019-02-08 14:20:00,52.51,52.52,52.45,52.49,38390.0,43.394,43.4023,43.3445,43.3775,38390.0
2019-02-08 14:25:00,52.49,52.66,52.48,52.65,38550.0,43.3775,43.518,43.3693,43.5097,38550.0
2019-02-08 14:30:00,52.66,52.78,52.63,52.77,32792.0,43.518,43.6172,43.4932,43.6089,32792.0
2019-02-08 14:35:00,52.77,52.79,52.73,52.74,37465.0,43.6089,43.6254,43.5759,43.5841,37465.0
2019-02-08 14:40:00,52.75,52.82,52.74,52.81,27590.0,43.5924,43.6502,43.5841,43.642,27590.0
2019-02-08 14:45:00,52.82,52.86,52.72,52.72,36142.0,43.6502,43.6833,43.5676,43.5676,36142.0
2019-02-08 14:50:00,52.72,52.73,52.56,52.65,82261.0,43.5676,43.5759,43.4354,43.5097,82261.0
2019-02-08 14:55:00,52.65,52.69,52.56,52.63,28714.0,43.5097,43.5428,43.4354,43.4932,28714.0
2019-02-08 15:00:00,52.62,52.69,52.6,52.63,35350.0,43.485,43.5428,43.4684,43.4932,35350.0
2019-02-08 15:05:00,52.62,52.72,52.61,52.67,48746.0,43.485,43.5676,43.4767,43.5263,48746.0
2019-02-08 15:10:00,52.65,52.68,52.59,52.68,40836.0,43.5097,43.5345,43.4602,43.5345,40836.0
2019-02-08 15:15:00,52.66,52.66,52.59,52.6,33504.0,43.518,43.518,43.4602,43.4684,33504.0
2019-02-08 15:20:00,52.6,52.66,52.56,52.56,44496.0,43.4684,43.518,43.4354,43.4354,44496.0
2019-02-08 15:25:00,52.56,52.64,52.56,52.62,28389.0,43.4354,43.5015,43.4354,43.485,28389.0
2019-02-08 15:30:00,52.63,52.65,52.57,52.63,50458.0,43.4932,43.5097,43.4436,43.4932,50458.0
2019-02-08 15:35:00,52.64,52.65,52.55,52.63,48831.0,43.5015,43.5097,43.4271,43.4932,48831.0
2019-02-08 15:40:00,52.64,52.65,52.57,52.63,63583.0,43.5015,43.5097,43.4436,43.4932,63583.0
2019-02-08 15:45:00,52.62,52.73,52.61,52.61,131307.0,43.485,43.5759,43.4767,43.4767,131307.0
2019-02-08 15:50:00,52.61,52.66,52.56,52.65,153860.0,43.4767,43.518,43.4354,43.5097,153860.0
2019-02-08 15:55:00,52.64,52.72,52.61,52.68,280790.0,43.5015,43.5676,43.4767,43.5345,280790.0
2019-02-11 09:30:00,52.84,53.01,52.74,52.74,39776.0,43.6668,43.8072,43.5841,43.5841,39776.0
2019-02-11 09:35:00,52.71,52.79,52.63,52.77,21823.0,43.5593,43.6254,43.4932,43.6089,21823.0
2019-02-11 09:40:00,52.75,52.79,52.59,52.59,24457.0,43.5924,43.6254,43.4602,43.4602,24457.0
2019-02-11 09:45:00,52.55,52.57,52.14,52.15,58895.0,43.4271,43.4436,43.0883,43.0965,58895.0
2019-02-11 09:50:00,52.15,52.26,52.12,52.2,61829.0,43.0965,43.1875,43.0718,43.1379,61829.0
2019-02-11 09:55:00,52.21,52.38,52.17,52.37,31878.0,43.1461,43.2866,43.1131,43.2784,31878.0
2019-02-11 10:00:00,52.37,52.49,52.32,52.49,18778.0,43.2784,43.3775,43.237,43.3775,18778.0
2019-02-11 10:05:00,52.47,52.63,52.47,52.59,16441.0,43.361,43.4932,43.361,43.4602,16441.0
2019-02-11 10:10:00,52.59,52.63,52.44,52.45,15699.0,43.4602,43.4932,43.3362,43.3445,15699.0
2019-02-11 10:15:00,52.46,52.62,52.44,52.53,23256.0,43.3527,43.485,43.3362,43.4106,23256.0
2019-02-11 10:20:00,52.52,52.53,52.3,52.34,26504.0,43.4023,43.4106,43.2205,43.2536,26504.0
2019-02-11 10:25:00,52.34,52.34,52.25,52.29,18103.0,43.2536,43.2536,43.1792,43.2122,18103.0
2019-02-11 10:30:00,52.29,52.55,52.27,52.49,31413.0,43.2122,43.4271,43.1957,43.3775,31413.0
2019-02-11 10:35:00,52.48,52.49,52.4,52.41,19325.0,43.3693,43.3775,43.3031,43.3114,19325.0
2019-02-11 10:40:00,52.42,52.52,52.42,52.52,15055.0,43.3197,43.4023,43.3197,43.4023,15055.0
2019-02-11 10:45:00,52.51,52.59,52.51,52.59,20607.0,43.394,43.4602,43.394,43.4602,20607.0
2019-02-11 10:50:00,52.6,52.66,52.56,52.64,32754.0,43.4684,43.518,43.4354,43.5015,32754.0
2019-02-11 10:55:00,52.65,52.7,52.61,52.63,15906.0,43.5097,43.5511,43.4767,43.4932,15906.0
2019-02-11 11:00:00,52.63,52.71,52.6,52.65,18823.0,43.4932,43.5593,43.4684,43.5097,18823.0
2019-02-11 11:05:00,52.65,52.67,52.56,52.56,22826.0,43.5097,43.5263,43.4354,43.4354,22826.0
2019-02-11 11:10:00,52.56,52.64,52.52,52.56,25983.0,43.4354,43.5015,43.4023,43.4354,25983.0
2019-02-11 11:15:00,52.58,52.66,52.58,52.61,19020.0,43.4519,43.518,43.4519,43.4767,19020.0
2019-02-11 11:20:00,52.61,52.7,52.61,52.63,24468.0,43.4767,43.5511,43.4767,43.4932,24468.0
2019-02-11 11:25:00,52.63,52.66,52.6,52.65,13072.0,43.4932,43.518,43.4684,43.5097,13072.0
2019-02-11 11:30:00,52.64,52.66,52.59,52.62,14850.0,43.5015,43.518,43.4602,43.485,14850.0
2019-02-11 11:35:00,52.62,52.63,52.56,52.62,19767.0,43.485,43.4932,43.4354,43.485,19767.0
2019-02-11 11:40:00,52.61,52.63,52.59,52.6,10226.0,43.4767,43.4932,43.4602,43.4684,10226.0
2019-02-11 11:45:00,52.62,52.65,52.58,52.65,15410.0,43.485,43.5097,43.4519,43.5097,15410.0
2019-02-11 11:50:00,52.65,52.66,52.55,52.61,19002.0,43.5097,43.518,43.4271,43.4767,19002.0
2019-02-11 11:55:00,52.61,52.65,52.6,52.64,13139.0,43.4767,43.5097,43.4684,43.5015,13139.0
2019-02-11 12:00:00,52.65,52.71,52.63,52.68,37372.0,43.5097,43.5593,43.4932,43.5345,37372.0
2019-02-11 12:05:00,52.67,52.7,52.63,52.69,33263.0,43.5263,43.5511,43.4932,43.5428,33263.0
2019-02-11 12:10:00,52.68,52.71,52.66,52.67,13421.0,43.5345,43.5593,43.518,43.5263,13421.0
2019-02-11 12:15:00,52.67,52.69,52.63,52.64,9578.0,43.5263,43.5428,43.4932,43.5015,9578.0
2019-02-11 12:20:00,52.65,52.71,52.63,52.66,18556.0,43.5097,43.5593,43.4932,43.518,18556.0
2019-02-11 12:25:00,52.66,52.69,52.62,52.62,14280.0,43.518,43.5428,43.485,43.485,14280.0
2019-02-11 12:30:00,52.64,52.69,52.62,52.66,16319.0,43.5015,43.5428,43.485,43.518,16319.0
2019-02-11 12:35:00,52.68,52.7,52.66,52.68,6880.0,43.5345,43.5511,43.518,43.5345,6880.0
2019-02-11 12:40:00,52.68,52.72,52.66,52.7,17766.0,43.5345,43.5676,43.518,43.5511,17766.0
2019-02-11 12:45:00,52.7,52.71,52.67,52.68,19209.0,43.5511,43.5593,43.5263,43.5345,19209.0
2019-02-11 12:50:00,52.68,52.71,52.67,52.7,15875.0,43.5345,43.5593,43.5263,43.5511,15875.0
2019-02-11 12:55:00,52.69,52.78,52.69,52.75,23834.0,43.5428,43.6172,43.5428,43.5924,23834.0
2019-02-11 13:00:00,52.75,52.78,52.72,52.73,32540.0,43.5924,43.6172,43.5676,43.5759,32540.0
2019-02-11 13:05:00,52.73,52.74,52.69,52.7,18054.0,43.5759,43.5841,43.5428,43.5511,18054.0
2019-02-11 13:10:00,52.69,52.76,52.67,52.74,18501.0,43.5428,43.6006,43.5263,43.5841,18501.0
2019-02-11 13:15:00,52.75,52.8,52.74,52.8,30620.0,43.5924,43.6337,43.5841,43.6337,30620.0
2019-02-11 13:20:00,52.8,52.86,52.8,52.84,11856.0,43.6337,43.6833,43.6337,43.6668,11856.0
2019-02-11 13:25:00,52.85,52.88,52.84,52.87,11011.0,43.675,43.6998,43.6668,43.6916,11011.0
2019-02-11 13:30:00,52.87,52.91,52.87,52.89,11167.0,43.6916,43.7246,43.6916,43.7081,11167.0
2019-02-11 13:35:00,52.89,53.01,52.88,53.01,15512.0,43.7081,43.8072,43.6998,43.8072,15512.0
2019-02-11 13:40:00,53.0,53.05,53.0,53.02,23237.0,43.799,43.8403,43.799,43.8155,23237.0
2019-02-11 13:45:00,53.03,53.03,52.95,53.0,15558.0,43.8238,43.8238,43.7577,43.799,15558.0
2019-02-11 13:50:00,53.0,53.02,52.96,53.02,20142.0,43.799,43.8155,43.7659,43.8155,20142.0
2019-02-11 13:55:00,53.02,53.16,53.0,53.09,119879.0,43.8155,43.9312,43.799,43.8734,119879.0
2019-02-11 14:00:00,53.08,53.08,53.02,53.07,19493.0,43.8651,43.8651,43.8155,43.8568,19493.0
2019-02-11 14:05:00,53.07,53.09,52.98,52.98,24482.0,43.8568,43.8734,43.7825,43.7825,24482.0
2019-02-11 14:10:00,52.98,52.98,52.93,52.97,12612.0,43.7825,43.7825,43.7411,43.7742,12612.0
2019-02-11 14:15:00,52.98,53.06,52.98,53.04,18490.0,43.7825,43.8486,43.7825,43.832,18490.0
2019-02-11 14:20:00,53.03,53.09,53.02,53.04,22757.0,43.8238,43.8734,43.8155,43.832,22757.0
2019-02-11 14:25:00,53.05,53.14,53.04,53.12,22790.0,43.8403,43.9147,43.832,43.8982,22790.0
2019-02-11 14:30:00,53.12,53.14,53.01,53.05,20126.0,43.8982,43.9147,43.8072,43.8403,20126.0
2019-02-11 14:35:00,53.04,53.04,52.97,52.98,15687.0,43.832,43.832,43.7742,43.7825,15687.0
2019-02-11 14:40:00,52.99,53.05,52.99,53.04,7663.0,43.7907,43.8403,43.7907,43.832,7663.0
2019-02-11 14:45:00,53.05,53.09,53.03,53.05,26208.0,43.8403,43.8734,43.8238,43.8403,26208.0
2019-02-11 14:50:00,53.05,53.11,53.04,53.06,17854.0,43.8403,43.8899,43.832,43.8486,17854.0
2019-02-11 14:55:00,53.06,53.13,53.04,53.12,16277.0,43.8486,43.9064,43.832,43.8982,16277.0
2019-02-11 15:00:00,53.12,53.14,53.09,53.09,14495.0,43.8982,43.9147,43.8734,43.8734,14495.0
2019-02-11 15:05:00,53.1,53.12,53.04,53.08,23910.0,43.8816,43.8982,43.832,43.8651,23910.0
2019-02-11 15:10:00,53.08,53.09,53.0,53.01,29494.0,43.8651,43.8734,43.799,43.8072,29494.0
2019-02-11 15:15:00,53.02,53.08,52.98,53.01,42976.0,43.8155,43.8651,43.7825,43.8072,42976.0
2019-02-11 15:20:00,53.02,53.09,53.0,53.04,17255.0,43.8155,43.8734,43.799,43.832,17255.0
2019-02-11 15:25:00,53.04,53.08,53.03,53.07,22406.0,43.832,43.8651,43.8238,43.8568,22406.0
2019-02-11 15:30:00,53.07,53.08,53.02,53.02,25038.0,43.8568,43.8651,43.8155,43.8155,25038.0
2019-02-11 15:35:00,53.03,53.08,53.01,53.08,28059.0,43.8238,43.8651,43.8072,43.8651,28059.0
2019-02-11 15:40:00,53.08,53.1,53.03,53.1,48675.0,43.8651,43.8816,43.8238,43.8816,48675.0
2019-02-11 15:45:00,53.11,53.2,53.1,53.15,50283.0,43.8899,43.9643,43.8816,43.9229,50283.0
2019-02-11 15:50:00,53.15,53.22,53.12,53.21,66323.0,43.9229,43.9808,43.8982,43.9725,66323.0
2019-02-11 15:55:00,53.21,53.23,53.14,53.17,170599.0,43.9725,43.9891,43.9147,43.9395,170599.0
2019-02-12 09:30:00,53.61,54.23,53.38,54.04,125059.0,44.3031,44.8155,44.113,44.6584,125059.0
2019-02-12 09:35:00,53.98,54.6,53.92,54.47,189894.0,44.6089,45.1212,44.5593,45.0138,189894.0
2019-02-12 09:40:00,54.43,54.44,53.91,53.93,97427.0,44.9807,44.989,44.551,44.5675,97427.0
2019-02-12 09:45:00,53.9,54.24,53.84,53.99,98065.0,44.5427,44.8237,44.4932,44.6171,98065.0
2019-02-12 09:50:00,54.01,54.2,53.88,54.15,100074.0,44.6336,44.7907,44.5262,44.7493,100074.0
2019-02-12 09:55:00,54.15,54.19,54.01,54.12,91465.0,44.7493,44.7824,44.6336,44.7245,91465.0
2019-02-12 10:00:00,54.15,54.21,53.89,53.92,31722.0,44.7493,44.7989,44.5345,44.5593,31722.0
2019-02-12 10:05:00,53.91,54.08,53.85,54.07,153745.0,44.551,44.6915,44.5014,44.6832,153745.0
2019-02-12 10:10:00,54.08,54.1,53.6,53.65,56822.0,44.6915,44.708,44.2948,44.3361,56822.0
2019-02-12 10:15:00,53.66,53.9,53.64,53.79,208792.0,44.3444,44.5427,44.3279,44.4518,208792.0
2019-02-12 10:20:00,53.76,53.78,53.6,53.76,41461.0,44.427,44.4436,44.2948,44.427,41461.0
2019-02-12 10:25:00,53.76,53.91,53.73,53.78,26223.0,44.427,44.551,44.4023,44.4436,26223.0
2019-02-12 10:30:00,53.8,53.83,53.63,53.66,18522.0,44.4601,44.4849,44.3196,44.3444,18522.0
2019-02-12 10:35:00,53.68,53.77,53.66,53.73,25607.0,44.3609,44.4353,44.3444,44.4023,25607.0
2019-02-12 10:40:00,53.73,53.83,53.71,53.82,25249.0,44.4023,44.4849,44.3857,44.4766,25249.0
2019-02-12 10:45:00,53.82,53.9,53.82,53.89,26524.0,44.4766,44.5427,44.4766,44.5345,26524.0
2019-02-12 10:50:00,53.9,53.96,53.85,53.92,36136.0,44.5427,44.5923,44.5014,44.5593,36136.0
2019-02-12 10:55:00,53.94,54.06,53.89,53.93,36239.0,44.5758,44.675,44.5345,44.5675,36239.0
2019-02-12 11:00:00,53.93,54.08,53.93,54.02,21241.0,44.5675,44.6915,44.5675,44.6419,21241.0
2019-02-12 11:05:00,54.03,54.22,54.01,54.22,24562.0,44.6502,44.8072,44.6336,44.8072,24562.0
2019-02-12 11:10:00,54.21,54.34,54.18,54.3,28439.0,44.7989,44.9064,44.7741,44.8733,28439.0
2019-02-12 11:15:00,54.3,54.35,54.28,54.33,22769.0,44.8733,44.9146,44.8568,44.8981,22769.0
2019-02-12 11:20:00,54.34,54.43,54.29,54.4,26390.0,44.9064,44.9807,44.865,44.9559,26390.0
2019-02-12 11:25:00,54.4,54.42,54.29,54.29,44267.0,44.9559,44.9725,44.865,44.865,44267.0
2019-02-12 11:30:00,54.29,54.29,54.12,54.14,21478.0,44.865,44.865,44.7245,44.7411,21478.0
2019-02-12 11:35:00,54.15,54.2,54.12,54.2,89125.0,44.7493,44.7907,44.7245,44.7907,89125.0
2019-02-12 11:40:00,54.19,54.28,54.19,54.21,42375.0,44.7824,44.8568,44.7824,44.7989,42375.0
2019-02-12 11:45:00,54.21,54.22,54.13,54.16,15772.0,44.7989,44.8072,44.7328,44.7576,15772.0
2019-02-12 11:50:00,54.19,54.32,54.19,54.32,18720.0,44.7824,44.8898,44.7824,44.8898,18720.0
2019-02-12 11:55:00,54.32,54.43,54.3,54.4,67782.0,44.8898,44.9807,44.8733,44.9559,67782.0
2019-02-12 12:00:00,54.41,54.45,54.33,54.4,18916.0,44.9642,44.9973,44.8981,44.9559,18916.0
2019-02-12 12:05:00,54.41,54.44,54.35,54.41,16440.0,44.9642,44.989,44.9146,44.9642,16440.0
2019-02-12 12:10:00,54.39,54.41,54.33,54.35,14654.0,44.9477,44.9642,44.8981,44.9146,14654.0
2019-02-12 12:15:00,54.35,54.4,54.3,54.32,16342.0,44.9146,44.9559,44.8733,44.8898,16342.0
2019-02-12 12:20:00,54.32,54.37,54.31,54.33,14690.0,44.8898,44.9311,44.8816,44.8981,14690.0
2019-02-12 12:25:00,54.31,54.34,54.27,54.34,17057.0,44.8816,44.9064,44.8485,44.9064,17057.0
2019-02-12 12:30:00,54.35,54.4,54.33,54.35,15006.0,44.9146,44.9559,44.8981,44.9146,15006.0
2019-02-12 12:35:00,54.35,54.37,54.31,54.36,17811.0,44.9146,44.9311,44.8816,44.9229,17811.0
2019-02-12 12:40:00,54.36,54.38,54.32,54.33,12191.0,44.9229,44.9394,44.8898,44.8981,12191.0
2019-02-12 12:45:00,54.33,54.33,54.23,54.32,26801.0,44.8981,44.8981,44.8155,44.8898,26801.0
2019-02-12 12:50:00,54.34,54.38,54.29,54.29,22007.0,44.9064,44.9394,44.865,44.865,22007.0
2019-02-12 12:55:00,54.29,54.34,54.28,54.34,13220.0,44.865,44.9064,44.8568,44.9064,13220.0
2019-02-12 13:00:00,54.33,54.36,54.3,54.3,15417.0,44.8981,44.9229,44.8733,44.8733,15417.0
2019-02-12 13:05:00,54.31,54.33,54.28,54.33,17582.0,44.8816,44.8981,44.8568,44.8981,17582.0
2019-02-12 13:10:00,54.34,54.37,54.32,54.34,12801.0,44.9064,44.9311,44.8898,44.9064,12801.0
2019-02-12 13:15:00,54.35,54.35,54.29,54.32,12675.0,44.9146,44.9146,44.865,44.8898,12675.0
2019-02-12 13:20:00,54.32,54.36,54.3,54.34,83310.0,44.8898,44.9229,44.8733,44.9064,83310.0
2019-02-12 13:25:00,54.35,54.43,54.34,54.4,18359.0,44.9146,44.9807,44.9064,44.9559,18359.0
2019-02-12 13:30:00,54.4,54.45,54.37,54.45,11594.0,44.9559,44.9973,44.9311,44.9973,11594.0
2019-02-12 13:35:00,54.44,54.49,54.43,54.45,19381.0,44.989,45.0303,44.9807,44.9973,19381.0
2019-02-12 13:40:00,54.44,54.5,54.44,54.48,14546.0,44.989,45.0386,44.989,45.022,14546.0
2019-02-12 13:45:00,54.48,54.51,54.41,54.42,16951.0,45.022,45.0468,44.9642,44.9725,16951.0
2019-02-12 13:50:00,54.43,54.45,54.39,54.44,10409.0,44.9807,44.9973,44.9477,44.989,10409.0
2019-02-12 13:55:00,54.45,54.54,54.44,54.52,15586.0,44.9973,45.0716,44.989,45.0551,15586.0
2019-02-12 14:00:00,54.52,54.52,54.41,54.44,18392.0,45.0551,45.0551,44.9642,44.989,18392.0
2019-02-12 14:05:00,54.44,54.47,54.41,54.41,12634.0,44.989,45.0138,44.9642,44.9642,12634.0
2019-02-12 14:10:00,54.4,54.45,54.38,54.42,18279.0,44.9559,44.9973,44.9394,44.9725,18279.0
2019-02-12 14:15:00,54.42,54.43,54.39,54.4,22464.0,44.9725,44.9807,44.9477,44.9559,22464.0
2019-02-12 14:20:00,54.4,54.57,54.4,54.52,33592.0,44.9559,45.0964,44.9559,45.0551,33592.0
2019-02-12 14:25:00,54.53,54.53,54.45,54.45,12639.0,45.0634,45.0634,44.9973,44.9973,12639.0
2019-02-12 14:30:00,54.44,54.47,54.43,54.46,14323.0,44.989,45.0138,44.9807,45.0055,14323.0
2019-02-12 14:35:00,54.45,54.45,54.37,54.4,23458.0,44.9973,44.9973,44.9311,44.9559,23458.0
2019-02-12 14:40:00,54.39,54.45,54.37,54.45,29248.0,44.9477,44.9973,44.9311,44.9973,29248.0
2019-02-12 14:45:00,54.45,54.51,54.45,54.51,31788.0,44.9973,45.0468,44.9973,45.0468,31788.0
2019-02-12 14:50:00,54.51,54.52,54.42,54.43,20837.0,45.0468,45.0551,44.9725,44.9807,20837.0
2019-02-12 14:55:00,54.42,54.49,54.4,54.48,18561.0,44.9725,45.0303,44.9559,45.022,18561.0
2019-02-12 15:00:00,54.48,54.51,54.47,54.48,14554.0,45.022,45.0468,45.0138,45.022,14554.0
2019-02-12 15:05:00,54.48,54.49,54.44,54.45,14585.0,45.022,45.0303,44.989,44.9973,14585.0
2019-02-12 15:10:00,54.45,54.5,54.41,54.49,18312.0,44.9973,45.0386,44.9642,45.0303,18312.0
2019-02-12 15:15:00,54.5,54.51,54.46,54.49,21522.0,45.0386,45.0468,45.0055,45.0303,21522.0
2019-02-12 15:20:00,54.5,54.53,54.48,54.51,18071.0,45.0386,45.0634,45.022,45.0468,18071.0
2019-02-12 15:25:00,54.5,54.58,54.5,54.57,19845.0,45.0386,45.1047,45.0386,45.0964,19845.0
2019-02-12 15:30:00,54.57,54.66,54.54,54.64,68370.0,45.0964,45.1708,45.0716,45.1543,68370.0
2019-02-12 15:35:00,54.65,54.65,54.54,54.55,27662.0,45.1625,45.1625,45.0716,45.0799,27662.0
2019-02-12 15:40:00,54.55,54.57,54.53,54.55,47602.0,45.0799,45.0964,45.0634,45.0799,47602.0
2019-02-12 15:45:00,54.55,54.56,54.48,54.49,47411.0,45.0799,45.0882,45.022,45.0303,47411.0
2019-02-12 15:50:00,54.48,54.58,54.48,54.58,69852.0,45.022,45.1047,45.022,45.1047,69852.0
2019-02-12 15:55:00,54.58,54.6,54.49,54.52,124977.0,45.1047,45.1212,45.0303,45.0551,124977.0
2019-02-13 09:30:00,54.65,54.81,54.59,54.6,27678.0,45.1625,45.2948,45.113,45.1212,27678.0
2019-02-13 09:35:00,54.6,54.96,54.47,54.51,529347.0,45.1212,45.4187,45.0138,45.0468,529347.0
2019-02-13 09:40:00,54.55,54.71,54.5,54.56,16998.0,45.0799,45.2121,45.0386,45.0882,16998.0
2019-02-13 09:45:00,54.57,54.79,54.54,54.63,20076.0,45.0964,45.2782,45.0716,45.146,20076.0
2019-02-13 09:50:00,54.61,54.72,54.51,54.71,20859.0,45.1295,45.2204,45.0468,45.2121,20859.0
2019-02-13 09:55:00,54.76,54.84,54.7,54.84,15164.0,45.2534,45.3196,45.2039,45.3196,15164.0
2019-02-13 10:00:00,54.87,54.97,54.83,54.85,30338.0,45.3443,45.427,45.3113,45.3278,30338.0
2019-02-13 10:05:00,54.84,54.84,54.72,54.77,21042.0,45.3196,45.3196,45.2204,45.2617,21042.0
2019-02-13 10:10:00,54.76,54.9,54.72,54.87,45901.0,45.2534,45.3691,45.2204,45.3443,45901.0
2019-02-13 10:15:00,54.87,54.87,54.79,54.85,19262.0,45.3443,45.3443,45.2782,45.3278,19262.0
2019-02-13 10:20:00,54.84,54.92,54.78,54.81,21539.0,45.3196,45.3857,45.27,45.2948,21539.0
2019-02-13 10:25:00,54.81,54.87,54.67,54.67,23050.0,45.2948,45.3443,45.1791,45.1791,23050.0
2019-02-13 10:30:00,54.66,54.69,54.59,54.6,19464.0,45.1708,45.1956,45.113,45.1212,19464.0
2019-02-13 10:35:00,54.58,54.68,54.57,54.65,21888.0,45.1047,45.1873,45.0964,45.1625,21888.0
2019-02-13 10:40:00,54.66,54.73,54.64,54.71,12018.0,45.1708,45.2286,45.1543,45.2121,12018.0
2019-02-13 10:45:00,54.73,54.73,54.66,54.67,15763.0,45.2286,45.2286,45.1708,45.1791,15763.0
2019-02-13 10:50:00,54.68,54.74,54.66,54.7,16677.0,45.1873,45.2369,45.1708,45.2039,16677.0
2019-02-13 10:55:00,54.71,54.71,54.6,54.62,12028.0,45.2121,45.2121,45.1212,45.1377,12028.0
2019-02-13 11:00:00,54.61,54.63,54.55,54.6,12649.0,45.1295,45.146,45.0799,45.1212,12649.0
2019-02-13 11:05:00,54.6,54.6,54.52,54.53,11234.0,45.1212,45.1212,45.0551,45.0634,11234.0
2019-02-13 11:10:00,54.53,54.55,54.47,54.47,22421.0,45.0634,45.0799,45.0138,45.0138,22421.0
2019-02-13 11:15:00,54.46,54.47,54.32,54.32,11584.0,45.0055,45.0138,44.8898,44.8898,11584.0
2019-02-13 11:20:00,54.33,54.35,54.22,54.25,12179.0,44.8981,44.9146,44.8072,44.832,12179.0
2019-02-13 11:25:00,54.26,54.3,54.26,54.29,10555.0,44.8402,44.8733,44.8402,44.865,10555.0
2019-02-13 11:30:00,54.29,54.31,54.21,54.26,18842.0,44.865,44.8816,44.7989,44.8402,18842.0
2019-02-13 11:35:00,54.24,54.24,54.14,54.16,19037.0,44.8237,44.8237,44.7411,44.7576,19037.0
2019-02-13 11:40:00,54.16,54.16,54.1,54.13,19758.0,44.7576,44.7576,44.708,44.7328,19758.0
2019-02-13 11:45:00,54.14,54.21,54.13,54.16,14751.0,44.7411,44.7989,44.7328,44.7576,14751.0
2019-02-13 11:50:00,54.16,54.19,54.07,54.11,16468.0,44.7576,44.7824,44.6832,44.7163,16468.0
2019-02-13 11:55:00,54.12,54.32,54.11,54.31,9371.0,44.7245,44.8898,44.7163,44.8816,9371.0
2019-02-13 12:00:00,54.32,54.36,54.3,54.36,13573.0,44.8898,44.9229,44.8733,44.9229,13573.0
2019-02-13 12:05:00,54.35,54.39,54.32,54.32,8321.0,44.9146,44.9477,44.8898,44.8898,8321.0
2019-02-13 12:10:00,54.32,54.37,54.31,54.35,11149.0,44.8898,44.9311,44.8816,44.9146,11149.0
2019-02-13 12:15:00,54.35,54.37,54.31,54.31,7609.0,44.9146,44.9311,44.8816,44.8816,7609.0
2019-02-13 12:20:00,54.31,54.37,54.27,54.28,11058.0,44.8816,44.9311,44.8485,44.8568,11058.0
2019-02-13 12:25:00,54.28,54.36,54.27,54.36,9029.0,44.8568,44.9229,44.8485,44.9229,9029.0
2019-02-13 12:30:00,54.36,54.37,54.31,54.33,5240.0,44.9229,44.9311,44.8816,44.8981,5240.0
2019-02-13 12:35:00,54.34,54.4,54.33,54.39,9698.0,44.9064,44.9559,44.8981,44.9477,9698.0
2019-02-13 12:40:00,54.38,54.42,54.37,54.39,5131.0,44.9394,44.9725,44.9311,44.9477,5131.0
2019-02-13 12:45:00,54.39,54.47,54.39,54.46,5250.0,44.9477,45.0138,44.9477,45.0055,5250.0
2019-02-13 12:50:00,54.47,54.5,54.46,54.47,10955.0,45.0138,45.0386,45.0055,45.0138,10955.0
2019-02-13 12:55:00,54.47,54.48,54.46,54.46,5730.0,45.0138,45.022,45.0055,45.0055,5730.0
2019-02-13 13:00:00,54.47,54.5,54.45,54.49,8374.0,45.0138,45.0386,44.9973,45.0303,8374.0
2019-02-13 13:05:00,54.49,54.55,54.46,54.54,8352.0,45.0303,45.0799,45.0055,45.0716,8352.0
2019-02-13 13:10:00,54.54,54.57,54.52,54.57,6756.0,45.0716,45.0964,45.0551,45.0964,6756.0
2019-02-13 13:15:00,54.56,54.6,54.51,54.6,9046.0,45.0882,45.1212,45.0468,45.1212,9046.0
2019-02-13 13:20:00,54.6,54.62,54.56,54.61,12087.0,45.1212,45.1377,45.0882,45.1295,12087.0
2019-02-13 13:25:00,54.6,54.64,54.58,54.63,12194.0,45.1212,45.1543,45.1047,45.146,12194.0
2019-02-13 13:30:00,54.63,54.65,54.6,54.61,9216.0,45.146,45.1625,45.1212,45.1295,9216.0
2019-02-13 13:35:00,54.61,54.65,54.54,54.54,6500.0,45.1295,45.1625,45.0716,45.0716,6500.0
2019-02-13 13:40:00,54.55,54.6,54.53,54.58,9716.0,45.0799,45.1212,45.0634,45.1047,9716.0
2019-02-13 13:45:00,54.57,54.66,54.57,54.63,8472.0,45.0964,45.1708,45.0964,45.146,8472.0
2019-02-13 13:50:00,54.64,54.64,54.61,54.61,5750.0,45.1543,45.1543,45.1295,45.1295,5750.0
2019-02-13 13:55:00,54.61,54.66,54.61,54.64,11982.0,45.1295,45.1708,45.1295,45.1543,11982.0
2019-02-13 14:00:00,54.64,54.74,54.64,54.7,11211.0,45.1543,45.2369,45.1543,45.2039,11211.0
2019-02-13 14:05:00,54.7,54.75,54.7,54.75,11319.0,45.2039,45.2452,45.2039,45.2452,11319.0
2019-02-13 14:10:00,54.76,54.76,54.71,54.74,11014.0,45.2534,45.2534,45.2121,45.2369,11014.0
2019-02-13 14:15:00,54.74,54.78,54.73,54.77,9775.0,45.2369,45.27,45.2286,45.2617,9775.0
2019-02-13 14:20:00,54.77,54.79,54.75,54.78,5584.0,45.2617,45.2782,45.2452,45.27,5584.0
2019-02-13 14:25:00,54.78,54.81,54.77,54.8,53180.0,45.27,45.2948,45.2617,45.2865,53180.0
2019-02-13 14:30:00,54.8,54.99,54.8,54.93,49283.0,45.2865,45.4435,45.2865,45.3939,49283.0
2019-02-13 14:35:00,54.93,55.02,54.92,55.01,28774.0,45.3939,45.4683,45.3857,45.46,28774.0
2019-02-13 14:40:00,55.02,55.13,55.01,55.13,34043.0,45.4683,45.5592,45.46,45.5592,34043.0
2019-02-13 14:45:00,55.14,55.17,55.07,55.1,24207.0,45.5675,45.5923,45.5096,45.5344,24207.0
2019-02-13 14:50:00,55.1,55.15,55.09,55.13,16124.0,45.5344,45.5757,45.5262,45.5592,16124.0
2019-02-13 14:55:00,55.13,55.16,55.11,55.15,12546.0,45.5592,45.584,45.5427,45.5757,12546.0
2019-02-13 15:00:00,55.14,55.19,55.11,55.18,18390.0,45.5675,45.6088,45.5427,45.6005,18390.0
2019-02-13 15:05:00,55.17,55.17,55.1,55.13,19319.0,45.5923,45.5923,45.5344,45.5592,19319.0
2019-02-13 15:10:00,55.14,55.19,55.12,55.15,31878.0,45.5675,45.6088,45.5509,45.5757,31878.0
2019-02-13 15:15:00,55.16,55.17,55.11,55.15,21115.0,45.584,45.5923,45.5427,45.5757,21115.0
2019-02-13 15:20:00,55.15,55.15,55.1,55.1,15253.0,45.5757,45.5757,45.5344,45.5344,15253.0
2019-02-13 15:25:00,55.11,55.14,55.08,55.1,25872.0,45.5427,45.5675,45.5179,45.5344,25872.0
2019-02-13 15:30:00,55.11,55.13,55.07,55.11,32951.0,45.5427,45.5592,45.5096,45.5427,32951.0
2019-02-13 15:35:00,55.12,55.15,55.1,55.13,38804.0,45.5509,45.5757,45.5344,45.5592,38804.0
2019-02-13 15:40:00,55.14,55.16,55.06,55.12,44581.0,45.5675,45.584,45.5014,45.5509,44581.0
2019-02-13 15:45:00,55.11,55.12,54.96,55.02,73237.0,45.5427,45.5509,45.4187,45.4683,73237.0
2019-02-13 15:50:00,55.02,55.03,54.96,54.96,71426.0,45.4683,45.4766,45.4187,45.4187,71426.0
2019-02-13 15:55:00,54.97,55.07,54.97,55.05,180509.0,45.427,45.5096,45.427,45.4931,180509.0
2019-02-14 09:30:00,54.91,55.05,54.61,55.05,196665.0,45.3774,45.4931,45.1295,45.4931,196665.0
2019-02-14 09:35:00,54.99,55.05,54.7,54.7,164268.0,45.4435,45.4931,45.2039,45.2039,164268.0
2019-02-14 09:40:00,54.77,54.89,54.65,54.71,45442.0,45.2617,45.3609,45.1625,45.2121,45442.0
2019-02-14 09:45:00,54.69,54.78,54.58,54.67,18502.0,45.1956,45.27,45.1047,45.1791,18502.0
2019-02-14 09:50:00,54.65,54.68,54.46,54.48,23831.0,45.1625,45.1873,45.0055,45.022,23831.0
2019-02-14 09:55:00,54.49,54.67,54.49,54.64,185536.0,45.0303,45.1791,45.0303,45.1543,185536.0
2019-02-14 10:00:00,54.65,54.77,54.52,54.73,27246.0,45.1625,45.2617,45.0551,45.2286,27246.0
2019-02-14 10:05:00,54.74,54.84,54.66,54.74,26026.0,45.2369,45.3196,45.1708,45.2369,26026.0
2019-02-14 10:10:00,54.74,54.86,54.72,54.84,35320.0,45.2369,45.3361,45.2204,45.3196,35320.0
2019-02-14 10:15:00,54.84,55.02,54.84,55.0,38567.0,45.3196,45.4683,45.3196,45.4518,38567.0
2019-02-14 10:20:00,55.0,55.09,54.98,54.98,19320.0,45.4518,45.5262,45.4352,45.4352,19320.0
2019-02-14 10:25:00,54.97,55.24,54.95,55.24,33736.0,45.427,45.6501,45.4105,45.6501,33736.0
2019-02-14 10:30:00,55.22,55.3,55.16,55.26,29651.0,45.6336,45.6997,45.584,45.6666,29651.0
2019-02-14 10:35:00,55.26,55.4,55.1,55.21,51265.0,45.6666,45.7823,45.5344,45.6253,51265.0
2019-02-14 10:40:00,55.22,55.33,55.21,55.25,30396.0,45.6336,45.7245,45.6253,45.6584,30396.0
2019-02-14 10:45:00,55.24,55.37,55.23,55.35,24188.0,45.6501,45.7575,45.6418,45.741,24188.0
2019-02-14 10:50:00,55.34,55.34,55.23,55.31,40990.0,45.7328,45.7328,45.6418,45.708,40990.0
2019-02-14 10:55:00,55.3,55.32,55.15,55.26,48761.0,45.6997,45.7162,45.5757,45.6666,48761.0
2019-02-14 11:00:00,55.27,55.31,55.11,55.14,22140.0,45.6749,45.708,45.5427,45.5675,22140.0
2019-02-14 11:05:00,55.14,55.24,55.13,55.21,15849.0,45.5675,45.6501,45.5592,45.6253,15849.0
2019-02-14 11:10:00,55.21,55.24,55.16,55.16,28963.0,45.6253,45.6501,45.584,45.584,28963.0
2019-02-14 11:15:00,55.18,55.24,55.18,55.21,19906.0,45.6005,45.6501,45.6005,45.6253,19906.0
2019-02-14 11:20:00,55.22,55.23,55.11,55.13,26896.0,45.6336,45.6418,45.5427,45.5592,26896.0
2019-02-14 11:25:00,55.13,55.17,55.11,55.14,18083.0,45.5592,45.5923,45.5427,45.5675,18083.0
2019-02-14 11:30:00,55.14,55.16,55.1,55.11,26187.0,45.5675,45.584,45.5344,45.5427,26187.0
2019-02-14 11:35:00,55.11,55.15,55.08,55.09,59045.0,45.5427,45.5757,45.5179,45.5262,59045.0
2019-02-14 11:40:00,55.09,55.13,55.05,55.13,38824.0,45.5262,45.5592,45.4931,45.5592,38824.0
2019-02-14 11:45:00,55.13,55.16,55.08,55.09,37623.0,45.5592,45.584,45.5179,45.5262,37623.0
2019-02-14 11:50:00,55.1,55.12,55.09,55.1,17373.0,45.5344,45.5509,45.5262,45.5344,17373.0
2019-02-14 11:55:00,55.09,55.11,55.04,55.09,19809.0,45.5262,45.5427,45.4848,45.5262,19809.0
2019-02-14 12:00:00,55.08,55.17,55.07,55.17,16137.0,45.5179,45.5923,45.5096,45.5923,16137.0
2019-02-14 12:05:00,55.17,55.19,55.16,55.17,16304.0,45.5923,45.6088,45.584,45.5923,16304.0
2019-02-14 12:10:00,55.17,55.23,55.17,55.23,15366.0,45.5923,45.6418,45.5923,45.6418,15366.0
2019-02-14 12:15:00,55.22,55.36,55.21,55.36,20198.0,45.6336,45.7493,45.6253,45.7493,20198.0
2019-02-14 12:20:00,55.36,55.41,55.35,55.4,18219.0,45.7493,45.7906,45.741,45.7823,18219.0
2019-02-14 12:25:00,55.41,55.46,55.41,55.45,15746.0,45.7906,45.8319,45.7906,45.8237,15746.0
2019-02-14 12:30:00,55.45,55.5,55.42,55.47,11013.0,45.8237,45.865,45.7989,45.8402,11013.0
2019-02-14 12:35:00,55.47,55.51,55.45,55.47,13209.0,45.8402,45.8732,45.8237,45.8402,13209.0
2019-02-14 12:40:00,55.47,55.5,55.46,55.47,6990.0,45.8402,45.865,45.8319,45.8402,6990.0
2019-02-14 12:45:00,55.48,55.51,55.44,55.45,8247.0,45.8484,45.8732,45.8154,45.8237,8247.0
2019-02-14 12:50:00,55.44,55.47,55.43,55.44,15224.0,45.8154,45.8402,45.8071,45.8154,15224.0
2019-02-14 12:55:00,55.45,55.5,55.43,55.49,7771.0,45.8237,45.865,45.8071,45.8567,7771.0
2019-02-14 13:00:00,55.5,55.5,55.43,55.45,9500.0,45.865,45.865,45.8071,45.8237,9500.0
2019-02-14 13:05:00,55.45,55.5,55.43,55.5,12865.0,45.8237,45.865,45.8071,45.865,12865.0
2019-02-14 13:10:00,55.5,55.53,55.49,55.53,13458.0,45.865,45.8898,45.8567,45.8898,13458.0
2019-02-14 13:15:00,55.53,55.54,55.49,55.49,9918.0,45.8898,45.898,45.8567,45.8567,9918.0
2019-02-14 13:20:00,55.48,55.49,55.46,55.47,7761.0,45.8484,45.8567,45.8319,45.8402,7761.0
2019-02-14 13:25:00,55.47,55.53,55.45,55.51,10399.0,45.8402,45.8898,45.8237,45.8732,10399.0
2019-02-14 13:30:00,55.52,55.59,55.47,55.47,84563.0,45.8815,45.9393,45.8402,45.8402,84563.0
2019-02-14 13:35:00,55.47,55.53,55.47,55.52,16302.0,45.8402,45.8898,45.8402,45.8815,16302.0
2019-02-14 13:40:00,55.52,55.56,55.5,55.51,6849.0,45.8815,45.9146,45.865,45.8732,6849.0
2019-02-14 13:45:00,55.51,55.54,55.5,55.51,11556.0,45.8732,45.898,45.865,45.8732,11556.0
2019-02-14 13:50:00,55.51,55.52,55.48,55.51,15169.0,45.8732,45.8815,45.8484,45.8732,15169.0
2019-02-14 13:55:00,55.51,55.54,55.48,55.5,13678.0,45.8732,45.898,45.8484,45.865,13678.0
2019-02-14 14:00:00,55.5,55.51,55.46,55.47,15257.0,45.865,45.8732,45.8319,45.8402,15257.0
2019-02-14 14:05:00,55.46,55.48,55.44,55.48,13393.0,45.8319,45.8484,45.8154,45.8484,13393.0
2019-02-14 14:10:00,55.47,55.47,55.45,55.46,8679.0,45.8402,45.8402,45.8237,45.8319,8679.0
2019-02-14 14:15:00,55.46,55.47,55.42,55.45,10562.0,45.8319,45.8402,45.7989,45.8237,10562.0
2019-02-14 14:20:00,55.45,55.47,55.43,55.47,12163.0,45.8237,45.8402,45.8071,45.8402,12163.0
2019-02-14 14:25:00,55.46,55.54,55.45,55.5,19294.0,45.8319,45.898,45.8237,45.865,19294.0
2019-02-14 14:30:00,55.5,55.53,55.45,55.52,18391.0,45.865,45.8898,45.8237,45.8815,18391.0
2019-02-14 14:35:00,55.53,55.55,55.52,55.52,11800.0,45.8898,45.9063,45.8815,45.8815,11800.0
2019-02-14 14:40:00,55.52,55.59,55.52,55.59,19114.0,45.8815,45.9393,45.8815,45.9393,19114.0
2019-02-14 14:45:00,55.59,55.63,55.5,55.63,74467.0,45.9393,45.9724,45.865,45.9724,74467.0
2019-02-14 14:50:00,55.61,55.61,55.48,55.53,27190.0,45.9559,45.9559,45.8484,45.8898,27190.0
2019-02-14 14:55:00,55.54,55.54,55.45,55.51,28779.0,45.898,45.898,45.8237,45.8732,28779.0
2019-02-14 15:00:00,55.52,55.55,55.49,55.49,18117.0,45.8815,45.9063,45.8567,45.8567,18117.0
2019-02-14 15:05:00,55.5,55.65,55.5,55.53,27313.0,45.865,45.9889,45.865,45.8898,27313.0
2019-02-14 15:10:00,55.53,55.59,55.46,55.49,84476.0,45.8898,45.9393,45.8319,45.8567,84476.0
2019-02-14 15:15:00,55.5,55.52,55.44,55.48,66958.0,45.865,45.8815,45.8154,45.8484,66958.0
2019-02-14 15:20:00,55.48,55.5,55.36,55.39,127469.0,45.8484,45.865,45.7493,45.7741,127469.0
2019-02-14 15:25:00,55.39,55.42,55.25,55.35,190452.0,45.7741,45.7989,45.6584,45.741,190452.0
2019-02-14 15:30:00,55.35,55.61,55.34,55.58,85646.0,45.741,45.9559,45.7328,45.9311,85646.0
2019-02-14 15:35:00,55.58,55.6,55.52,55.57,57847.0,45.9311,45.9476,45.8815,45.9228,57847.0
2019-02-14 15:40:00,55.56,55.65,55.56,55.64,91219.0,45.9146,45.9889,45.9146,45.9807,91219.0
2019-02-14 15:45:00,55.64,55.65,55.52,55.54,94915.0,45.9807,45.9889,45.8815,45.898,94915.0
2019-02-14 15:50:00,55.53,55.55,55.44,55.52,77366.0,45.8898,45.9063,45.8154,45.8815,77366.0
2019-02-14 15:55:00,55.51,55.57,55.46,55.5,160486.0,45.8732,45.9228,45.8319,45.865,160486.0
2019-02-15 09:30:00,55.9,55.9,55.38,55.38,112612.0,46.1955,46.1955,45.7658,45.7658,112612.0
2019-02-15 09:35:00,55.36,55.67,55.36,55.49,27156.0,45.7493,46.0055,45.7493,45.8567,27156.0
2019-02-15 09:40:00,55.43,55.84,55.43,55.79,25707.0,45.8071,46.1459,45.8071,46.1046,25707.0
2019-02-15 09:45:00,55.8,55.98,55.74,55.86,144871.0,46.1129,46.2616,46.0633,46.1625,144871.0
2019-02-15 09:50:00,55.83,55.91,55.73,55.85,181095.0,46.1377,46.2038,46.055,46.1542,181095.0
2019-02-15 09:55:00,55.85,55.97,55.8,55.82,76584.0,46.1542,46.2534,46.1129,46.1294,76584.0
2019-02-15 10:00:00,55.82,55.86,55.53,55.56,58764.0,46.1294,46.1625,45.8898,45.9146,58764.0
2019-02-15 10:05:00,55.58,55.74,55.47,55.74,113557.0,45.9311,46.0633,45.8402,46.0633,113557.0
2019-02-15 10:10:00,55.72,55.94,55.72,55.77,45880.0,46.0468,46.2286,46.0468,46.0881,45880.0
2019-02-15 10:15:00,55.77,55.8,55.66,55.75,44837.0,46.0881,46.1129,45.9972,46.0716,44837.0
2019-02-15 10:20:00,55.75,55.81,55.7,55.8,36269.0,46.0716,46.1212,46.0303,46.1129,36269.0
2019-02-15 10:25:00,55.81,55.83,55.65,55.65,46717.0,46.1212,46.1377,45.9889,45.9889,46717.0
2019-02-15 10:30:00,55.67,55.74,55.58,55.62,64212.0,46.0055,46.0633,45.9311,45.9641,64212.0
2019-02-15 10:35:00,55.62,55.67,55.59,55.62,59774.0,45.9641,46.0055,45.9393,45.9641,59774.0
2019-02-15 10:40:00,55.62,55.8,55.61,55.66,115035.0,45.9641,46.1129,45.9559,45.9972,115035.0
2019-02-15 10:45:00,55.65,55.67,55.55,55.61,70649.0,45.9889,46.0055,45.9063,45.9559,70649.0
2019-02-15 10:50:00,55.61,55.62,55.46,55.47,37161.0,45.9559,45.9641,45.8319,45.8402,37161.0
2019-02-15 10:55:00,55.47,55.61,55.44,55.56,45496.0,45.8402,45.9559,45.8154,45.9146,45496.0
2019-02-15 11:00:00,55.57,55.64,55.52,55.58,47293.0,45.9228,45.9807,45.8815,45.9311,47293.0
2019-02-15 11:05:00,55.58,55.65,55.55,55.55,70051.0,45.9311,45.9889,45.9063,45.9063,70051.0
2019-02-15 11:10:00,55.55,55.57,55.41,55.41,71889.0,45.9063,45.9228,45.7906,45.7906,71889.0
2019-02-15 11:15:00,55.41,55.48,55.39,55.44,21161.0,45.7906,45.8484,45.7741,45.8154,21161.0
2019-02-15 11:20:00,55.45,55.46,55.37,55.46,37616.0,45.8237,45.8319,45.7575,45.8319,37616.0
2019-02-15 11:25:00,55.47,55.5,55.41,55.46,23506.0,45.8402,45.865,45.7906,45.8319,23506.0
2019-02-15 11:30:00,55.47,55.5,55.41,55.45,31150.0,45.8402,45.865,45.7906,45.8237,31150.0
2019-02-15 11:35:00,55.44,55.5,55.42,55.43,22617.0,45.8154,45.865,45.7989,45.8071,22617.0
2019-02-15 11:40:00,55.43,55.49,55.41,55.41,11986.0,45.8071,45.8567,45.7906,45.7906,11986.0
2019-02-15 11:45:00,55.41,55.45,55.38,55.43,8807.0,45.7906,45.8237,45.7658,45.8071,8807.0
2019-02-15 11:50:00,55.44,55.62,55.43,55.62,13481.0,45.8154,45.9641,45.8071,45.9641,13481.0
2019-02-15 11:55:00,55.61,55.63,55.58,55.61,12868.0,45.9559,45.9724,45.9311,45.9559,12868.0
2019-02-15 12:00:00,55.62,55.64,55.58,55.64,11739.0,45.9641,45.9807,45.9311,45.9807,11739.0
2019-02-15 12:05:00,55.63,55.69,55.62,55.65,21152.0,45.9724,46.022,45.9641,45.9889,21152.0
2019-02-15 12:10:00,55.64,55.64,55.54,55.56,31331.0,45.9807,45.9807,45.898,45.9146,31331.0
2019-02-15 12:15:00,55.57,55.66,55.52,55.61,156718.0,45.9228,45.9972,45.8815,45.9559,156718.0
2019-02-15 12:20:00,55.61,55.61,55.46,55.46,26267.0,45.9559,45.9559,45.8319,45.8319,26267.0
2019-02-15 12:25:00,55.46,55.51,55.44,55.47,18584.0,45.8319,45.8732,45.8154,45.8402,18584.0
2019-02-15 12:30:00,55.47,55.53,55.46,55.53,17459.0,45.8402,45.8898,45.8319,45.8898,17459.0
2019-02-15 12:35:00,55.54,55.55,55.49,55.5,24620.0,45.898,45.9063,45.8567,45.865,24620.0
2019-02-15 12:40:00,55.51,55.54,55.49,55.53,12082.0,45.8732,45.898,45.8567,45.8898,12082.0
2019-02-15 12:45:00,55.53,55.54,55.48,55.49,19670.0,45.8898,45.898,45.8484,45.8567,19670.0
2019-02-15 12:50:00,55.49,55.56,55.47,55.52,37712.0,45.8567,45.9146,45.8402,45.8815,37712.0
2019-02-15 12:55:00,55.53,55.54,55.49,55.52,10631.0,45.8898,45.898,45.8567,45.8815,10631.0
2019-02-15 13:00:00,55.52,55.53,55.43,55.43,25649.0,45.8815,45.8898,45.8071,45.8071,25649.0
2019-02-15 13:05:00,55.44,55.45,55.4,55.41,17539.0,45.8154,45.8237,45.7823,45.7906,17539.0
2019-02-15 13:10:00,55.41,55.47,55.39,55.45,6186.0,45.7906,45.8402,45.7741,45.8237,6186.0
2019-02-15 13:15:00,55.45,55.53,55.45,55.53,9260.0,45.8237,45.8898,45.8237,45.8898,9260.0
2019-02-15 13:20:00,55.53,55.53,55.43,55.44,18553.0,45.8898,45.8898,45.8071,45.8154,18553.0
2019-02-15 13:25:00,55.45,55.49,55.4,55.41,15795.0,45.8237,45.8567,45.7823,45.7906,15795.0
2019-02-15 13:30:00,55.4,55.45,55.39,55.43,8809.0,45.7823,45.8237,45.7741,45.8071,8809.0
2019-02-15 13:35:00,55.44,55.5,55.44,55.5,9123.0,45.8154,45.865,45.8154,45.865,9123.0
2019-02-15 13:40:00,55.49,55.5,55.46,55.48,32929.0,45.8567,45.865,45.8319,45.8484,32929.0
2019-02-15 13:45:00,55.49,55.5,55.44,55.44,10745.0,45.8567,45.865,45.8154,45.8154,10745.0
2019-02-15 13:50:00,55.45,55.5,55.45,55.49,21760.0,45.8237,45.865,45.8237,45.8567,21760.0
2019-02-15 13:55:00,55.48,55.49,55.46,55.47,7934.0,45.8484,45.8567,45.8319,45.8402,7934.0
2019-02-15 14:00:00,55.47,55.5,55.47,55.48,18339.0,45.8402,45.865,45.8402,45.8484,18339.0
2019-02-15 14:05:00,55.48,55.5,55.47,55.48,9797.0,45.8484,45.865,45.8402,45.8484,9797.0
2019-02-15 14:10:00,55.48,55.59,55.48,55.55,67820.0,45.8484,45.9393,45.8484,45.9063,67820.0
2019-02-15 14:15:00,55.56,55.57,55.51,55.53,41698.0,45.9146,45.9228,45.8732,45.8898,41698.0
2019-02-15 14:20:00,55.53,55.53,55.48,55.5,16028.0,45.8898,45.8898,45.8484,45.865,16028.0
2019-02-15 14:25:00,55.5,55.51,55.46,55.48,19257.0,45.865,45.8732,45.8319,45.8484,19257.0
2019-02-15 14:30:00,55.49,55.53,55.49,55.51,18568.0,45.8567,45.8898,45.8567,45.8732,18568.0
2019-02-15 14:35:00,55.5,55.54,55.5,55.52,12415.0,45.865,45.898,45.865,45.8815,12415.0
2019-02-15 14:40:00,55.52,55.53,55.5,55.52,18115.0,45.8815,45.8898,45.865,45.8815,18115.0
2019-02-15 14:45:00,55.53,55.56,55.5,55.51,17001.0,45.8898,45.9146,45.865,45.8732,17001.0
2019-02-15 14:50:00,55.51,55.54,55.48,55.54,33036.0,45.8732,45.898,45.8484,45.898,33036.0
2019-02-15 14:55:00,55.54,55.54,55.47,55.51,16936.0,45.898,45.898,45.8402,45.8732,16936.0
2019-02-15 15:00:00,55.51,55.52,55.42,55.48,14273.0,45.8732,45.8815,45.7989,45.8484,14273.0
2019-02-15 15:05:00,55.48,55.51,55.44,55.44,11143.0,45.8484,45.8732,45.8154,45.8154,11143.0
2019-02-15 15:10:00,55.45,55.46,55.4,55.41,20481.0,45.8237,45.8319,45.7823,45.7906,20481.0
2019-02-15 15:15:00,55.41,55.44,55.39,55.44,19260.0,45.7906,45.8154,45.7741,45.8154,19260.0
2019-02-15 15:20:00,55.43,55.45,55.39,55.42,12241.0,45.8071,45.8237,45.7741,45.7989,12241.0
2019-02-15 15:25:00,55.43,55.47,55.42,55.42,22414.0,45.8071,45.8402,45.7989,45.7989,22414.0
2019-02-15 15:30:00,55.43,55.49,55.43,55.48,21826.0,45.8071,45.8567,45.8071,45.8484,21826.0
2019-02-15 15:35:00,55.48,55.55,55.47,55.54,50235.0,45.8484,45.9063,45.8402,45.898,50235.0
2019-02-15 15:40:00,55.54,55.55,55.49,55.54,63360.0,45.898,45.9063,45.8567,45.898,63360.0
2019-02-15 15:45:00,55.54,55.58,55.5,55.5,77422.0,45.898,45.9311,45.865,45.865,77422.0
2019-02-15 15:50:00,55.49,55.52,55.44,55.48,48201.0,45.8567,45.8815,45.8154,45.8484,48201.0
2019-02-15 15:55:00,55.48,55.52,55.46,55.48,80709.0,45.8484,45.8815,45.8319,45.8484,80709.0
2019-02-19 09:30:00,55.31,55.37,55.13,55.31,51268.0,45.708,45.7575,45.5592,45.708,51268.0
2019-02-19 09:35:00,55.31,55.38,55.21,55.3,22954.0,45.708,45.7658,45.6253,45.6997,22954.0
2019-02-19 09:40:00,55.26,55.38,55.26,55.33,14699.0,45.6666,45.7658,45.6666,45.7245,14699.0
2019-02-19 09:45:00,55.3,55.58,55.29,55.52,98029.0,45.6997,45.9311,45.6914,45.8815,98029.0
2019-02-19 09:50:00,55.53,55.74,55.49,55.7,45305.0,45.8898,46.0633,45.8567,46.0303,45305.0
2019-02-19 09:55:00,55.72,55.89,55.61,55.85,49488.0,46.0468,46.1873,45.9559,46.1542,49488.0
2019-02-19 10:00:00,55.87,55.9,55.64,55.66,29002.0,46.1707,46.1955,45.9807,45.9972,29002.0
2019-02-19 10:05:00,55.66,55.72,55.54,55.59,15328.0,45.9972,46.0468,45.898,45.9393,15328.0
2019-02-19 10:10:00,55.59,55.64,55.55,55.64,9636.0,45.9393,45.9807,45.9063,45.9807,9636.0
2019-02-19 10:15:00,55.62,55.65,55.51,55.54,7229.0,45.9641,45.9889,45.8732,45.898,7229.0
2019-02-19 10:20:00,55.57,55.61,55.56,55.56,5650.0,45.9228,45.9559,45.9146,45.9146,5650.0
2019-02-19 10:25:00,55.56,55.61,55.51,55.53,6100.0,45.9146,45.9559,45.8732,45.8898,6100.0
2019-02-19 10:30:00,55.53,55.54,55.43,55.53,19630.0,45.8898,45.898,45.8071,45.8898,19630.0
2019-02-19 10:35:00,55.52,55.58,55.45,55.46,31737.0,45.8815,45.9311,45.8237,45.8319,31737.0
2019-02-19 10:40:00,55.45,55.59,55.45,55.58,13711.0,45.8237,45.9393,45.8237,45.9311,13711.0
2019-02-19 10:45:00,55.59,55.63,55.56,55.57,11330.0,45.9393,45.9724,45.9146,45.9228,11330.0
2019-02-19 10:50:00,55.57,55.62,55.55,55.61,13520.0,45.9228,45.9641,45.9063,45.9559,13520.0
2019-02-19 10:55:00,55.61,55.72,55.61,55.68,11005.0,45.9559,46.0468,45.9559,46.0137,11005.0
2019-02-19 11:00:00,55.68,55.75,55.65,55.75,18097.0,46.0137,46.0716,45.9889,46.0716,18097.0
2019-02-19 11:05:00,55.74,55.86,55.71,55.86,12141.0,46.0633,46.1625,46.0385,46.1625,12141.0
2019-02-19 11:10:00,55.86,55.95,55.85,55.91,16519.0,46.1625,46.2369,46.1542,46.2038,16519.0
2019-02-19 11:15:00,55.92,55.93,55.81,55.85,22452.0,46.2121,46.2203,46.1212,46.1542,22452.0
2019-02-19 11:20:00,55.86,55.94,55.84,55.91,9196.0,46.1625,46.2286,46.1459,46.2038,9196.0
2019-02-19 11:25:00,55.9,55.94,55.86,55.94,12808.0,46.1955,46.2286,46.1625,46.2286,12808.0
2019-02-19 11:30:00,55.95,56.01,55.94,55.98,29109.0,46.2369,46.2864,46.2286,46.2616,29109.0
2019-02-19 11:35:00,55.98,56.05,55.98,56.01,8789.0,46.2616,46.3195,46.2616,46.2864,8789.0
2019-02-19 11:40:00,56.01,56.03,56.0,56.02,5331.0,46.2864,46.303,46.2782,46.2947,5331.0
2019-02-19 11:45:00,56.03,56.13,56.03,56.09,10814.0,46.303,46.3856,46.303,46.3525,10814.0
2019-02-19 11:50:00,56.09,56.11,56.06,56.11,8353.0,46.3525,46.3691,46.3278,46.3691,8353.0
2019-02-19 11:55:00,56.11,56.18,56.09,56.18,8776.0,46.3691,46.4269,46.3525,46.4269,8776.0
2019-02-19 12:00:00,56.18,56.19,56.13,56.15,9087.0,46.4269,46.4352,46.3856,46.4021,9087.0
2019-02-19 12:05:00,56.15,56.18,56.15,56.16,11077.0,46.4021,46.4269,46.4021,46.4104,11077.0
2019-02-19 12:10:00,56.18,56.19,56.08,56.11,11883.0,46.4269,46.4352,46.3443,46.3691,11883.0
2019-02-19 12:15:00,56.13,56.16,56.1,56.1,10610.0,46.3856,46.4104,46.3608,46.3608,10610.0
2019-02-19 12:20:00,56.1,56.14,56.08,56.13,14131.0,46.3608,46.3939,46.3443,46.3856,14131.0
2019-02-19 12:25:00,56.13,56.16,56.1,56.15,9120.0,46.3856,46.4104,46.3608,46.4021,9120.0
2019-02-19 12:30:00,56.15,56.2,56.15,56.19,10503.0,46.4021,46.4435,46.4021,46.4352,10503.0
2019-02-19 12:35:00,56.19,56.22,56.17,56.17,11926.0,46.4352,46.46,46.4187,46.4187,11926.0
2019-02-19 12:40:00,56.16,56.2,56.16,56.16,10873.0,46.4104,46.4435,46.4104,46.4104,10873.0
2019-02-19 12:45:00,56.16,56.22,56.16,56.22,16460.0,46.4104,46.46,46.4104,46.46,16460.0
2019-02-19 12:50:00,56.22,56.28,56.22,56.28,15671.0,46.46,46.5096,46.46,46.5096,15671.0
2019-02-19 12:55:00,56.28,56.33,56.28,56.31,13557.0,46.5096,46.5509,46.5096,46.5344,13557.0
2019-02-19 13:00:00,56.31,56.36,56.3,56.32,22512.0,46.5344,46.5757,46.5261,46.5426,22512.0
2019-02-19 13:05:00,56.33,56.43,56.31,56.36,92027.0,46.5509,46.6335,46.5344,46.5757,92027.0
2019-02-19 13:10:00,56.37,56.39,56.3,56.3,14856.0,46.5839,46.6005,46.5261,46.5261,14856.0
2019-02-19 13:15:00,56.3,56.36,56.3,56.35,9898.0,46.5261,46.5757,46.5261,46.5674,9898.0
2019-02-19 13:20:00,56.35,56.41,56.32,56.34,17701.0,46.5674,46.617,46.5426,46.5591,17701.0
2019-02-19 13:25:00,56.32,56.38,56.3,56.36,9486.0,46.5426,46.5922,46.5261,46.5757,9486.0
2019-02-19 13:30:00,56.37,56.39,56.32,56.32,9392.0,46.5839,46.6005,46.5426,46.5426,9392.0
2019-02-19 13:35:00,56.32,56.34,56.29,56.33,10328.0,46.5426,46.5591,46.5178,46.5509,10328.0
2019-02-19 13:40:00,56.32,56.34,56.31,56.32,12898.0,46.5426,46.5591,46.5344,46.5426,12898.0
2019-02-19 13:45:00,56.31,56.39,56.31,56.35,12040.0,46.5344,46.6005,46.5344,46.5674,12040.0
2019-02-19 13:50:00,56.34,56.39,56.33,56.35,14081.0,46.5591,46.6005,46.5509,46.5674,14081.0
2019-02-19 13:55:00,56.34,56.41,56.34,56.41,14513.0,46.5591,46.617,46.5591,46.617,14513.0
2019-02-19 14:00:00,56.4,56.41,56.38,56.39,21254.0,46.6087,46.617,46.5922,46.6005,21254.0
2019-02-19 14:05:00,56.38,56.38,56.28,56.28,15707.0,46.5922,46.5922,46.5096,46.5096,15707.0
2019-02-19 14:10:00,56.29,56.38,56.29,56.37,12834.0,46.5178,46.5922,46.5178,46.5839,12834.0
2019-02-19 14:15:00,56.38,56.52,56.36,56.49,44658.0,46.5922,46.7079,46.5757,46.6831,44658.0
2019-02-19 14:20:00,56.49,56.59,56.48,56.59,31267.0,46.6831,46.7657,46.6748,46.7657,31267.0
2019-02-19 14:25:00,56.59,56.59,56.54,56.55,17207.0,46.7657,46.7657,46.7244,46.7327,17207.0
2019-02-19 14:30:00,56.57,56.66,56.56,56.65,31773.0,46.7492,46.8236,46.741,46.8153,31773.0
2019-02-19 14:35:00,56.65,56.65,56.62,56.63,18803.0,46.8153,46.8153,46.7905,46.7988,18803.0
2019-02-19 14:40:00,56.63,56.67,56.62,56.67,20964.0,46.7988,46.8319,46.7905,46.8319,20964.0
2019-02-19 14:45:00,56.67,56.67,56.64,56.65,16211.0,46.8319,46.8319,46.8071,46.8153,16211.0
2019-02-19 14:50:00,56.66,56.69,56.64,56.68,19619.0,46.8236,46.8484,46.8071,46.8401,19619.0
2019-02-19 14:55:00,56.68,56.71,56.68,56.69,16699.0,46.8401,46.8649,46.8401,46.8484,16699.0
2019-02-19 15:00:00,56.69,56.72,56.66,56.72,23642.0,46.8484,46.8732,46.8236,46.8732,23642.0
2019-02-19 15:05:00,56.72,56.77,56.72,56.76,36921.0,46.8732,46.9145,46.8732,46.9062,36921.0
2019-02-19 15:10:00,56.76,56.77,56.67,56.71,31761.0,46.9062,46.9145,46.8319,46.8649,31761.0
2019-02-19 15:15:00,56.71,56.71,56.65,56.68,25185.0,46.8649,46.8649,46.8153,46.8401,25185.0
2019-02-19 15:20:00,56.68,56.75,56.67,56.75,29508.0,46.8401,46.898,46.8319,46.898,29508.0
2019-02-19 15:25:00,56.76,56.77,56.68,56.72,35462.0,46.9062,46.9145,46.8401,46.8732,35462.0
2019-02-19 15:30:00,56.72,56.82,56.72,56.82,39146.0,46.8732,46.9558,46.8732,46.9558,39146.0
2019-02-19 15:35:00,56.82,56.88,56.77,56.78,65538.0,46.9558,47.0054,46.9145,46.9228,65538.0
2019-02-19 15:40:00,56.79,56.87,56.78,56.87,51836.0,46.931,46.9971,46.9228,46.9971,51836.0
2019-02-19 15:45:00,56.87,56.87,56.81,56.81,87454.0,46.9971,46.9971,46.9476,46.9476,87454.0
2019-02-19 15:50:00,56.8,56.85,56.8,56.83,133121.0,46.9393,46.9806,46.9393,46.9641,133121.0
2019-02-19 15:55:00,56.82,56.87,56.78,56.8,249548.0,46.9558,46.9971,46.9228,46.9393,249548.0
2019-02-20 09:30:00,56.22,56.39,55.54,55.93,101010.0,46.46,46.6005,45.898,46.2203,101010.0
2019-02-20 09:35:00,56.0,56.36,55.9,56.29,31367.0,46.2782,46.5757,46.1955,46.5178,31367.0
2019-02-20 09:40:00,56.3,56.33,56.07,56.15,35227.0,46.5261,46.5509,46.336,46.4021,35227.0
2019-02-20 09:45:00,56.2,56.21,56.0,56.04,23446.0,46.4435,46.4517,46.2782,46.3112,23446.0
2019-02-20 09:50:00,56.03,56.06,55.81,55.81,18911.0,46.303,46.3278,46.1212,46.1212,18911.0
2019-02-20 09:55:00,55.84,55.98,55.84,55.92,19006.0,46.1459,46.2616,46.1459,46.2121,19006.0
2019-02-20 10:00:00,55.94,55.98,55.87,55.93,16526.0,46.2286,46.2616,46.1707,46.2203,16526.0
2019-02-20 10:05:00,55.94,56.0,55.88,55.95,28002.0,46.2286,46.2782,46.179,46.2369,28002.0
2019-02-20 10:10:00,55.95,55.95,55.75,55.79,14259.0,46.2369,46.2369,46.0716,46.1046,14259.0
2019-02-20 10:15:00,55.8,56.0,55.8,55.99,12668.0,46.1129,46.2782,46.1129,46.2699,12668.0
2019-02-20 10:20:00,55.99,56.06,55.96,56.01,17917.0,46.2699,46.3278,46.2451,46.2864,17917.0
2019-02-20 10:25:00,55.99,56.13,55.97,56.08,19911.0,46.2699,46.3856,46.2534,46.3443,19911.0
2019-02-20 10:30:00,56.1,56.19,56.08,56.16,20599.0,46.3608,46.4352,46.3443,46.4104,20599.0
2019-02-20 10:35:00,56.17,56.25,56.14,56.25,17596.0,46.4187,46.4848,46.3939,46.4848,17596.0
2019-02-20 10:40:00,56.25,56.34,56.24,56.27,25784.0,46.4848,46.5591,46.4765,46.5013,25784.0
2019-02-20 10:45:00,56.27,56.37,56.25,56.34,18777.0,46.5013,46.5839,46.4848,46.5591,18777.0
2019-02-20 10:50:00,56.35,56.39,56.29,56.38,19670.0,46.5674,46.6005,46.5178,46.5922,19670.0
2019-02-20 10:55:00,56.38,56.39,56.3,56.31,13452.0,46.5922,46.6005,46.5261,46.5344,13452.0
2019-02-20 11:00:00,56.3,56.35,56.24,56.29,25253.0,46.5261,46.5674,46.4765,46.5178,25253.0
2019-02-20 11:05:00,56.28,56.3,56.21,56.24,15511.0,46.5096,46.5261,46.4517,46.4765,15511.0
2019-02-20 11:10:00,56.23,56.29,56.21,56.28,13488.0,46.4682,46.5178,46.4517,46.5096,13488.0
2019-02-20 11:15:00,56.28,56.33,56.27,56.33,7926.0,46.5096,46.5509,46.5013,46.5509,7926.0
2019-02-20 11:20:00,56.33,56.37,56.3,56.35,26116.0,46.5509,46.5839,46.5261,46.5674,26116.0
2019-02-20 11:25:00,56.34,56.42,56.34,56.39,12196.0,46.5591,46.6253,46.5591,46.6005,12196.0
2019-02-20 11:30:00,56.37,56.4,56.23,56.25,12575.0,46.5839,46.6087,46.4682,46.4848,12575.0
2019-02-20 11:35:00,56.25,56.32,56.23,56.31,5758.0,46.4848,46.5426,46.4682,46.5344,5758.0
2019-02-20 11:40:00,56.32,56.41,56.3,56.38,21673.0,46.5426,46.617,46.5261,46.5922,21673.0
2019-02-20 11:45:00,56.37,56.4,56.33,56.39,17885.0,46.5839,46.6087,46.5509,46.6005,17885.0
2019-02-20 11:50:00,56.39,56.42,56.37,56.37,11155.0,46.6005,46.6253,46.5839,46.5839,11155.0
2019-02-20 11:55:00,56.37,56.37,56.32,56.36,9326.0,46.5839,46.5839,46.5426,46.5757,9326.0
2019-02-20 12:00:00,56.37,56.37,56.3,56.35,14402.0,46.5839,46.5839,46.5261,46.5674,14402.0
2019-02-20 12:05:00,56.35,56.35,56.27,56.34,10636.0,46.5674,46.5674,46.5013,46.5591,10636.0
2019-02-20 12:10:00,56.34,56.4,56.33,56.36,8020.0,46.5591,46.6087,46.5509,46.5757,8020.0
2019-02-20 12:15:00,56.37,56.43,56.34,56.38,14752.0,46.5839,46.6335,46.5591,46.5922,14752.0
2019-02-20 12:20:00,56.37,56.4,56.34,56.38,7687.0,46.5839,46.6087,46.5591,46.5922,7687.0
2019-02-20 12:25:00,56.39,56.39,56.26,56.28,7640.0,46.6005,46.6005,46.493,46.5096,7640.0
2019-02-20 12:30:00,56.26,56.36,56.26,56.29,9302.0,46.493,46.5757,46.493,46.5178,9302.0
2019-02-20 12:35:00,56.3,56.33,56.3,56.32,5793.0,46.5261,46.5509,46.5261,46.5426,5793.0
2019-02-20 12:40:00,56.32,56.35,56.29,56.33,11956.0,46.5426,46.5674,46.5178,46.5509,11956.0
2019-02-20 12:45:00,56.33,56.33,56.27,56.33,15185.0,46.5509,46.5509,46.5013,46.5509,15185.0
2019-02-20 12:50:00,56.32,56.33,56.23,56.23,35672.0,46.5426,46.5509,46.4682,46.4682,35672.0
2019-02-20 12:55:00,56.22,56.33,56.22,56.28,9619.0,46.46,46.5509,46.46,46.5096,9619.0
2019-02-20 13:00:00,56.28,56.33,56.27,56.32,9023.0,46.5096,46.5509,46.5013,46.5426,9023.0
2019-02-20 13:05:00,56.31,56.34,56.26,56.29,12631.0,46.5344,46.5591,46.493,46.5178,12631.0
2019-02-20 13:10:00,56.29,56.38,56.29,56.38,24175.0,46.5178,46.5922,46.5178,46.5922,24175.0
2019-02-20 13:15:00,56.4,56.49,56.37,56.39,102237.0,46.6087,46.6831,46.5839,46.6005,102237.0
2019-02-20 13:20:00,56.37,56.37,56.26,56.27,10195.0,46.5839,46.5839,46.493,46.5013,10195.0
2019-02-20 13:25:00,56.26,56.32,56.25,56.3,5931.0,46.493,46.5426,46.4848,46.5261,5931.0
2019-02-20 13:30:00,56.3,56.3,56.25,56.28,5644.0,46.5261,46.5261,46.4848,46.5096,5644.0
2019-02-20 13:35:00,56.28,56.29,56.25,56.27,6437.0,46.5096,46.5178,46.4848,46.5013,6437.0
2019-02-20 13:40:00,56.29,56.33,56.28,56.33,8238.0,46.5178,46.5509,46.5096,46.5509,8238.0
2019-02-20 13:45:00,56.33,56.36,56.32,56.34,7368.0,46.5509,46.5757,46.5426,46.5591,7368.0
2019-02-20 13:50:00,56.33,56.36,56.29,56.36,9171.0,46.5509,46.5757,46.5178,46.5757,9171.0
2019-02-20 13:55:00,56.35,56.35,56.29,56.34,7769.0,46.5674,46.5674,46.5178,46.5591,7769.0
2019-02-20 14:00:00,56.34,56.36,56.25,56.28,12709.0,46.5591,46.5757,46.4848,46.5096,12709.0
2019-02-20 14:05:00,56.28,56.46,56.27,56.3,23671.0,46.5096,46.6583,46.5013,46.5261,23671.0
2019-02-20 14:10:00,56.3,56.34,56.22,56.29,18171.0,46.5261,46.5591,46.46,46.5178,18171.0
2019-02-20 14:15:00,56.29,56.31,56.21,56.22,9321.0,46.5178,46.5344,46.4517,46.46,9321.0
2019-02-20 14:20:00,56.21,56.21,56.11,56.14,16576.0,46.4517,46.4517,46.3691,46.3939,16576.0
2019-02-20 14:25:00,56.14,56.24,56.13,56.22,15888.0,46.3939,46.4765,46.3856,46.46,15888.0
2019-02-20 14:30:00,56.22,56.34,56.22,56.3,18958.0,46.46,46.5591,46.46,46.5261,18958.0
2019-02-20 14:35:00,56.3,56.33,56.26,56.27,16480.0,46.5261,46.5509,46.493,46.5013,16480.0
2019-02-20 14:40:00,56.28,56.28,56.2,56.21,13330.0,46.5096,46.5096,46.4435,46.4517,13330.0
2019-02-20 14:45:00,56.23,56.27,56.2,56.27,11231.0,46.4682,46.5013,46.4435,46.5013,11231.0
2019-02-20 14:50:00,56.28,56.33,56.25,56.33,27201.0,46.5096,46.5509,46.4848,46.5509,27201.0
2019-02-20 14:55:00,56.34,56.36,56.32,56.35,42081.0,46.5591,46.5757,46.5426,46.5674,42081.0
2019-02-20 15:00:00,56.35,56.35,56.26,56.26,34037.0,46.5674,46.5674,46.493,46.493,34037.0
2019-02-20 15:05:00,56.26,56.26,56.18,56.19,15606.0,46.493,46.493,46.4269,46.4352,15606.0
2019-02-20 15:10:00,56.2,56.23,56.15,56.18,69567.0,46.4435,46.4682,46.4021,46.4269,69567.0
2019-02-20 15:15:00,56.19,56.2,56.16,56.19,14983.0,46.4352,46.4435,46.4104,46.4352,14983.0
2019-02-20 15:20:00,56.19,56.2,56.15,56.16,18145.0,46.4352,46.4435,46.4021,46.4104,18145.0
2019-02-20 15:25:00,56.16,56.16,56.09,56.11,25490.0,46.4104,46.4104,46.3525,46.3691,25490.0
2019-02-20 15:30:00,56.1,56.17,56.09,56.13,19665.0,46.3608,46.4187,46.3525,46.3856,19665.0
2019-02-20 15:35:00,56.13,56.14,56.09,56.11,24845.0,46.3856,46.3939,46.3525,46.3691,24845.0
2019-02-20 15:40:00,56.1,56.13,56.08,56.11,38330.0,46.3608,46.3856,46.3443,46.3691,38330.0
2019-02-20 15:45:00,56.1,56.1,56.02,56.03,57623.0,46.3608,46.3608,46.2947,46.303,57623.0
2019-02-20 15:50:00,56.04,56.04,55.89,55.94,68951.0,46.3112,46.3112,46.1873,46.2286,68951.0
2019-02-20 15:55:00,55.94,55.94,55.86,55.92,159672.0,46.2286,46.2286,46.1625,46.2121,159672.0
2019-02-21 09:30:00,55.8,55.8,55.4,55.55,59699.0,46.1129,46.1129,45.7823,45.9063,59699.0
2019-02-21 09:35:00,55.53,55.63,55.46,55.57,34138.0,45.8898,45.9724,45.8319,45.9228,34138.0
2019-02-21 09:40:00,55.56,55.66,55.47,55.61,16863.0,45.9146,45.9972,45.8402,45.9559,16863.0
2019-02-21 09:45:00,55.6,55.84,55.56,55.74,14859.0,45.9476,46.1459,45.9146,46.0633,14859.0
2019-02-21 09:50:00,55.74,55.81,55.74,55.79,14120.0,46.0633,46.1212,46.0633,46.1046,14120.0
2019-02-21 09:55:00,55.81,55.85,55.75,55.83,20255.0,46.1212,46.1542,46.0716,46.1377,20255.0
2019-02-21 10:00:00,55.82,55.9,55.76,55.84,12853.0,46.1294,46.1955,46.0798,46.1459,12853.0
2019-02-21 10:05:00,55.83,55.86,55.65,55.73,66240.0,46.1377,46.1625,45.9889,46.055,66240.0
2019-02-21 10:10:00,55.74,55.79,55.64,55.69,18539.0,46.0633,46.1046,45.9807,46.022,18539.0
2019-02-21 10:15:00,55.69,55.72,55.6,55.7,20947.0,46.022,46.0468,45.9476,46.0303,20947.0
2019-02-21 10:20:00,55.7,55.75,55.65,55.66,19378.0,46.0303,46.0716,45.9889,45.9972,19378.0
2019-02-21 10:25:00,55.67,55.67,55.57,55.57,19410.0,46.0055,46.0055,45.9228,45.9228,19410.0
2019-02-21 10:30:00,55.59,55.72,55.58,55.64,25488.0,45.9393,46.0468,45.9311,45.9807,25488.0
2019-02-21 10:35:00,55.63,55.73,55.62,55.65,23286.0,45.9724,46.055,45.9641,45.9889,23286.0
2019-02-21 10:40:00,55.66,55.73,55.64,55.71,12929.0,45.9972,46.055,45.9807,46.0385,12929.0
2019-02-21 10:45:00,55.72,55.72,55.64,55.7,10910.0,46.0468,46.0468,45.9807,46.0303,10910.0
2019-02-21 10:50:00,55.7,55.72,55.65,55.68,11276.0,46.0303,46.0468,45.9889,46.0137,11276.0
2019-02-21 10:55:00,55.66,55.7,55.49,55.5,74925.0,45.9972,46.0303,45.8567,45.865,74925.0
2019-02-21 11:00:00,55.5,55.54,55.45,55.53,12741.0,45.865,45.898,45.8237,45.8898,12741.0
2019-02-21 11:05:00,55.55,55.58,55.41,55.47,26731.0,45.9063,45.9311,45.7906,45.8402,26731.0
2019-02-21 11:10:00,55.48,55.56,55.47,55.53,11574.0,45.8484,45.9146,45.8402,45.8898,11574.0
2019-02-21 11:15:00,55.54,55.56,55.5,55.53,26641.0,45.898,45.9146,45.865,45.8898,26641.0
2019-02-21 11:20:00,55.53,55.53,55.4,55.46,14565.0,45.8898,45.8898,45.7823,45.8319,14565.0
2019-02-21 11:25:00,55.45,55.45,55.37,55.39,13246.0,45.8237,45.8237,45.7575,45.7741,13246.0
2019-02-21 11:30:00,55.39,55.4,55.35,55.39,9514.0,45.7741,45.7823,45.741,45.7741,9514.0
2019-02-21 11:35:00,55.39,55.42,55.33,55.38,8092.0,45.7741,45.7989,45.7245,45.7658,8092.0
2019-02-21 11:40:00,55.41,55.48,55.39,55.39,7821.0,45.7906,45.8484,45.7741,45.7741,7821.0
2019-02-21 11:45:00,55.39,55.4,55.36,55.39,4815.0,45.7741,45.7823,45.7493,45.7741,4815.0
2019-02-21 11:50:00,55.4,55.47,55.38,55.47,8023.0,45.7823,45.8402,45.7658,45.8402,8023.0
2019-02-21 11:55:00,55.46,55.57,55.43,55.52,8194.0,45.8319,45.9228,45.8071,45.8815,8194.0
2019-02-21 12:00:00,55.52,55.56,55.5,55.51,6937.0,45.8815,45.9146,45.865,45.8732,6937.0
2019-02-21 12:05:00,55.51,55.53,55.5,55.51,3195.0,45.8732,45.8898,45.865,45.8732,3195.0
2019-02-21 12:10:00,55.5,55.52,55.44,55.45,10138.0,45.865,45.8815,45.8154,45.8237,10138.0
2019-02-21 12:15:00,55.46,55.51,55.44,55.48,10366.0,45.8319,45.8732,45.8154,45.8484,10366.0
2019-02-21 12:20:00,55.48,55.56,55.48,55.55,6357.0,45.8484,45.9146,45.8484,45.9063,6357.0
2019-02-21 12:25:00,55.55,55.58,55.53,55.58,9882.0,45.9063,45.9311,45.8898,45.9311,9882.0
2019-02-21 12:30:00,55.58,55.64,55.56,55.62,12783.0,45.9311,45.9807,45.9146,45.9641,12783.0
2019-02-21 12:35:00,55.62,55.63,55.56,55.57,17408.0,45.9641,45.9724,45.9146,45.9228,17408.0
2019-02-21 12:40:00,55.57,55.59,55.55,55.56,10383.0,45.9228,45.9393,45.9063,45.9146,10383.0
2019-02-21 12:45:00,55.56,55.57,55.52,55.55,14403.0,45.9146,45.9228,45.8815,45.9063,14403.0
2019-02-21 12:50:00,55.56,55.71,55.56,55.67,19363.0,45.9146,46.0385,45.9146,46.0055,19363.0
2019-02-21 12:55:00,55.68,55.68,55.6,55.63,21232.0,46.0137,46.0137,45.9476,45.9724,21232.0
2019-02-21 13:00:00,55.65,55.66,55.56,55.61,41302.0,45.9889,45.9972,45.9146,45.9559,41302.0
2019-02-21 13:05:00,55.6,55.62,55.59,55.62,4507.0,45.9476,45.9641,45.9393,45.9641,4507.0
2019-02-21 13:10:00,55.62,55.62,55.47,55.49,89257.0,45.9641,45.9641,45.8402,45.8567,89257.0
2019-02-21 13:15:00,55.48,55.52,55.47,55.47,11108.0,45.8484,45.8815,45.8402,45.8402,11108.0
2019-02-21 13:20:00,55.48,55.5,55.37,55.39,13196.0,45.8484,45.865,45.7575,45.7741,13196.0
2019-02-21 13:25:00,55.37,55.37,55.29,55.32,7879.0,45.7575,45.7575,45.6914,45.7162,7879.0
2019-02-21 13:30:00,55.31,55.31,55.27,55.29,8832.0,45.708,45.708,45.6749,45.6914,8832.0
2019-02-21 13:35:00,55.29,55.32,55.26,55.26,14086.0,45.6914,45.7162,45.6666,45.6666,14086.0
2019-02-21 13:40:00,55.27,55.27,55.22,55.24,7182.0,45.6749,45.6749,45.6336,45.6501,7182.0
2019-02-21 13:45:00,55.25,55.25,55.18,55.19,14024.0,45.6584,45.6584,45.6005,45.6088,14024.0
2019-02-21 13:50:00,55.2,55.2,55.13,55.17,11275.0,45.6171,45.6171,45.5592,45.5923,11275.0
2019-02-21 13:55:00,55.17,55.2,55.14,55.16,18132.0,45.5923,45.6171,45.5675,45.584,18132.0
2019-02-21 14:00:00,55.15,55.23,55.14,55.22,10782.0,45.5757,45.6418,45.5675,45.6336,10782.0
2019-02-21 14:05:00,55.21,55.22,55.0,55.0,38284.0,45.6253,45.6336,45.4518,45.4518,38284.0
2019-02-21 14:10:00,55.02,55.02,54.97,55.0,25341.0,45.4683,45.4683,45.427,45.4518,25341.0
2019-02-21 14:15:00,54.99,55.02,54.99,55.0,11639.0,45.4435,45.4683,45.4435,45.4518,11639.0
2019-02-21 14:20:00,55.0,55.0,54.92,54.94,12944.0,45.4518,45.4518,45.3857,45.4022,12944.0
2019-02-21 14:25:00,54.92,54.96,54.89,54.94,13838.0,45.3857,45.4187,45.3609,45.4022,13838.0
2019-02-21 14:30:00,54.94,54.95,54.88,54.89,26101.0,45.4022,45.4105,45.3526,45.3609,26101.0
2019-02-21 14:35:00,54.89,54.97,54.87,54.93,20451.0,45.3609,45.427,45.3443,45.3939,20451.0
2019-02-21 14:40:00,54.92,54.93,54.81,54.89,51733.0,45.3857,45.3939,45.2948,45.3609,51733.0
2019-02-21 14:45:00,54.88,54.89,54.61,54.62,42595.0,45.3526,45.3609,45.1295,45.1377,42595.0
2019-02-21 14:50:00,54.62,54.63,54.57,54.61,41904.0,45.1377,45.146,45.0964,45.1295,41904.0
2019-02-21 14:55:00,54.6,54.63,54.59,54.6,30719.0,45.1212,45.146,45.113,45.1212,30719.0
2019-02-21 15:00:00,54.6,54.64,54.55,54.62,99760.0,45.1212,45.1543,45.0799,45.1377,99760.0
2019-02-21 15:05:00,54.62,54.76,54.62,54.71,49761.0,45.1377,45.2534,45.1377,45.2121,49761.0
2019-02-21 15:10:00,54.7,54.73,54.65,54.66,24412.0,45.2039,45.2286,45.1625,45.1708,24412.0
2019-02-21 15:15:00,54.66,54.68,54.62,54.66,21993.0,45.1708,45.1873,45.1377,45.1708,21993.0
2019-02-21 15:20:00,54.66,54.66,54.56,54.61,26182.0,45.1708,45.1708,45.0882,45.1295,26182.0
2019-02-21 15:25:00,54.59,54.6,54.51,54.51,24732.0,45.113,45.1212,45.0468,45.0468,24732.0
2019-02-21 15:30:00,54.51,54.54,54.46,54.5,43691.0,45.0468,45.0716,45.0055,45.0386,43691.0
2019-02-21 15:35:00,54.49,54.49,54.43,54.46,39611.0,45.0303,45.0303,44.9807,45.0055,39611.0
2019-02-21 15:40:00,54.47,54.47,54.37,54.45,86478.0,45.0138,45.0138,44.9311,44.9973,86478.0
2019-02-21 15:45:00,54.45,54.6,54.43,54.6,116941.0,44.9973,45.1212,44.9807,45.1212,116941.0
2019-02-21 15:50:00,54.6,54.71,54.59,54.69,65967.0,45.1212,45.2121,45.113,45.1956,65967.0
2019-02-21 15:55:00,54.7,54.77,54.69,54.75,126444.0,45.2039,45.2617,45.1956,45.2452,126444.0
2019-02-22 09:30:00,54.7,54.92,54.59,54.89,74357.0,45.2039,45.3857,45.113,45.3609,74357.0
2019-02-22 09:35:00,54.91,54.95,54.72,54.74,15195.0,45.3774,45.4105,45.2204,45.2369,15195.0
2019-02-22 09:40:00,54.77,54.8,54.57,54.63,20743.0,45.2617,45.2865,45.0964,45.146,20743.0
2019-02-22 09:45:00,54.65,54.74,54.56,54.65,36409.0,45.1625,45.2369,45.0882,45.1625,36409.0
2019-02-22 09:50:00,54.65,54.66,54.4,54.43,42774.0,45.1625,45.1708,44.9559,44.9807,42774.0
2019-02-22 09:55:00,54.44,54.45,54.34,54.35,27564.0,44.989,44.9973,44.9064,44.9146,27564.0
2019-02-22 10:00:00,54.36,54.44,54.32,54.42,29461.0,44.9229,44.989,44.8898,44.9725,29461.0
2019-02-22 10:05:00,54.42,54.43,54.26,54.3,33433.0,44.9725,44.9807,44.8402,44.8733,33433.0
2019-02-22 10:10:00,54.28,54.49,54.28,54.49,15933.0,44.8568,45.0303,44.8568,45.0303,15933.0
2019-02-22 10:15:00,54.48,54.52,54.41,54.47,16018.0,45.022,45.0551,44.9642,45.0138,16018.0
2019-02-22 10:20:00,54.45,54.59,54.45,54.55,15033.0,44.9973,45.113,44.9973,45.0799,15033.0
2019-02-22 10:25:00,54.55,54.57,54.5,54.52,13773.0,45.0799,45.0964,45.0386,45.0551,13773.0
2019-02-22 10:30:00,54.51,54.53,54.43,54.45,22118.0,45.0468,45.0634,44.9807,44.9973,22118.0
2019-02-22 10:35:00,54.46,54.49,54.43,54.46,15945.0,45.0055,45.0303,44.9807,45.0055,15945.0
2019-02-22 10:40:00,54.47,54.47,54.43,54.44,18928.0,45.0138,45.0138,44.9807,44.989,18928.0
2019-02-22 10:45:00,54.45,54.48,54.42,54.48,20342.0,44.9973,45.022,44.9725,45.022,20342.0
2019-02-22 10:50:00,54.48,54.52,54.45,54.49,27314.0,45.022,45.0551,44.9973,45.0303,27314.0
2019-02-22 10:55:00,54.48,54.5,54.46,54.48,35097.0,45.022,45.0386,45.0055,45.022,35097.0
2019-02-22 11:00:00,54.48,54.54,54.44,54.54,23511.0,45.022,45.0716,44.989,45.0716,23511.0
2019-02-22 11:05:00,54.55,54.69,54.55,54.64,18176.0,45.0799,45.1956,45.0799,45.1543,18176.0
2019-02-22 11:10:00,54.64,54.67,54.61,54.64,32027.0,45.1543,45.1791,45.1295,45.1543,32027.0
2019-02-22 11:15:00,54.64,54.7,54.63,54.69,28874.0,45.1543,45.2039,45.146,45.1956,28874.0
2019-02-22 11:20:00,54.68,54.7,54.61,54.68,22604.0,45.1873,45.2039,45.1295,45.1873,22604.0
2019-02-22 11:25:00,54.67,54.73,54.67,54.71,18429.0,45.1791,45.2286,45.1791,45.2121,18429.0
2019-02-22 11:30:00,54.72,54.8,54.71,54.79,13511.0,45.2204,45.2865,45.2121,45.2782,13511.0
2019-02-22 11:35:00,54.78,54.88,54.77,54.87,11577.0,45.27,45.3526,45.2617,45.3443,11577.0
2019-02-22 11:40:00,54.88,54.92,54.84,54.9,11457.0,45.3526,45.3857,45.3196,45.3691,11457.0
2019-02-22 11:45:00,54.9,54.96,54.89,54.96,15577.0,45.3691,45.4187,45.3609,45.4187,15577.0
2019-02-22 11:50:00,54.97,54.97,54.86,54.86,13033.0,45.427,45.427,45.3361,45.3361,13033.0
2019-02-22 11:55:00,54.86,54.89,54.83,54.86,13269.0,45.3361,45.3609,45.3113,45.3361,13269.0
2019-02-22 12:00:00,54.86,54.92,54.84,54.9,10384.0,45.3361,45.3857,45.3196,45.3691,10384.0
2019-02-22 12:05:00,54.9,54.93,54.83,54.93,23411.0,45.3691,45.3939,45.3113,45.3939,23411.0
2019-02-22 12:10:00,54.94,54.94,54.88,54.88,10374.0,45.4022,45.4022,45.3526,45.3526,10374.0
2019-02-22 12:15:00,54.88,54.93,54.86,54.88,11968.0,45.3526,45.3939,45.3361,45.3526,11968.0
2019-02-22 12:20:00,54.88,54.91,54.87,54.91,11698.0,45.3526,45.3774,45.3443,45.3774,11698.0
2019-02-22 12:25:00,54.92,54.94,54.9,54.91,11781.0,45.3857,45.4022,45.3691,45.3774,11781.0
2019-02-22 12:30:00,54.92,55.01,54.91,54.97,55417.0,45.3857,45.46,45.3774,45.427,55417.0
2019-02-22 12:35:00,54.97,54.97,54.9,54.9,21560.0,45.427,45.427,45.3691,45.3691,21560.0
2019-02-22 12:40:00,54.91,54.91,54.86,54.89,14030.0,45.3774,45.3774,45.3361,45.3609,14030.0
2019-02-22 12:45:00,54.9,54.9,54.86,54.86,12838.0,45.3691,45.3691,45.3361,45.3361,12838.0
2019-02-22 12:50:00,54.87,54.88,54.83,54.86,10914.0,45.3443,45.3526,45.3113,45.3361,10914.0
2019-02-22 12:55:00,54.86,54.91,54.85,54.91,11712.0,45.3361,45.3774,45.3278,45.3774,11712.0
2019-02-22 13:00:00,54.91,54.91,54.85,54.88,9430.0,45.3774,45.3774,45.3278,45.3526,9430.0
2019-02-22 13:05:00,54.89,54.91,54.88,54.89,11640.0,45.3609,45.3774,45.3526,45.3609,11640.0
2019-02-22 13:10:00,54.89,54.89,54.83,54.85,8363.0,45.3609,45.3609,45.3113,45.3278,8363.0
2019-02-22 13:15:00,54.85,54.85,54.82,54.84,12926.0,45.3278,45.3278,45.303,45.3196,12926.0
2019-02-22 13:20:00,54.84,54.84,54.78,54.79,27001.0,45.3196,45.3196,45.27,45.2782,27001.0
2019-02-22 13:25:00,54.8,54.81,54.76,54.79,17756.0,45.2865,45.2948,45.2534,45.2782,17756.0
2019-02-22 13:30:00,54.79,54.81,54.78,54.8,23054.0,45.2782,45.2948,45.27,45.2865,23054.0
2019-02-22 13:35:00,54.8,54.83,54.79,54.8,25947.0,45.2865,45.3113,45.2782,45.2865,25947.0
2019-02-22 13:40:00,54.8,54.8,54.75,54.78,12579.0,45.2865,45.2865,45.2452,45.27,12579.0
2019-02-22 13:45:00,54.78,54.81,54.75,54.8,12859.0,45.27,45.2948,45.2452,45.2865,12859.0
2019-02-22 13:50:00,54.8,54.8,54.76,54.77,11133.0,45.2865,45.2865,45.2534,45.2617,11133.0
2019-02-22 13:55:00,54.77,54.8,54.76,54.78,18661.0,45.2617,45.2865,45.2534,45.27,18661.0
2019-02-22 14:00:00,54.79,54.79,54.75,54.78,22241.0,45.2782,45.2782,45.2452,45.27,22241.0
2019-02-22 14:05:00,54.77,54.81,54.72,54.8,24760.0,45.2617,45.2948,45.2204,45.2865,24760.0
2019-02-22 14:10:00,54.8,54.81,54.78,54.79,29936.0,45.2865,45.2948,45.27,45.2782,29936.0
2019-02-22 14:15:00,54.79,54.8,54.73,54.77,26529.0,45.2782,45.2865,45.2286,45.2617,26529.0
2019-02-22 14:20:00,54.77,54.8,54.76,54.8,19984.0,45.2617,45.2865,45.2534,45.2865,19984.0
2019-02-22 14:25:00,54.79,54.79,54.69,54.72,20319.0,45.2782,45.2782,45.1956,45.2204,20319.0
2019-02-22 14:30:00,54.72,54.8,54.72,54.77,20823.0,45.2204,45.2865,45.2204,45.2617,20823.0
2019-02-22 14:35:00,54.78,54.78,54.66,54.67,27611.0,45.27,45.27,45.1708,45.1791,27611.0
2019-02-22 14:40:00,54.67,54.68,54.61,54.65,24520.0,45.1791,45.1873,45.1295,45.1625,24520.0
2019-02-22 14:45:00,54.64,54.7,54.63,54.69,15579.0,45.1543,45.2039,45.146,45.1956,15579.0
2019-02-22 14:50:00,54.7,54.74,54.68,54.69,19362.0,45.2039,45.2369,45.1873,45.1956,19362.0
2019-02-22 14:55:00,54.68,54.73,54.67,54.71,16998.0,45.1873,45.2286,45.1791,45.2121,16998.0
2019-02-22 15:00:00,54.7,54.76,54.69,54.76,19781.0,45.2039,45.2534,45.1956,45.2534,19781.0
2019-02-22 15:05:00,54.76,54.76,54.7,54.73,19058.0,45.2534,45.2534,45.2039,45.2286,19058.0
2019-02-22 15:10:00,54.73,54.78,54.73,54.78,16512.0,45.2286,45.27,45.2286,45.27,16512.0
2019-02-22 15:15:00,54.78,54.78,54.71,54.73,26916.0,45.27,45.27,45.2121,45.2286,26916.0
2019-02-22 15:20:00,54.72,54.75,54.71,54.73,14441.0,45.2204,45.2452,45.2121,45.2286,14441.0
2019-02-22 15:25:00,54.73,54.81,54.7,54.77,44412.0,45.2286,45.2948,45.2039,45.2617,44412.0
2019-02-22 15:30:00,54.77,54.81,54.75,54.77,25824.0,45.2617,45.2948,45.2452,45.2617,25824.0
2019-02-22 15:35:00,54.77,54.81,54.77,54.8,24264.0,45.2617,45.2948,45.2617,45.2865,24264.0
2019-02-22 15:40:00,54.8,54.82,54.77,54.82,41800.0,45.2865,45.303,45.2617,45.303,41800.0
2019-02-22 15:45:00,54.82,54.86,54.8,54.8,45190.0,45.303,45.3361,45.2865,45.2865,45190.0
2019-02-22 15:50:00,54.81,54.82,54.78,54.81,48392.0,45.2948,45.303,45.27,45.2948,48392.0
2019-02-22 15:55:00,54.81,54.91,54.8,54.89,132745.0,45.2948,45.3774,45.2865,45.3609,132745.0
2019-02-25 09:30:00,55.44,55.44,55.15,55.21,44015.0,45.8154,45.8154,45.5757,45.6253,44015.0
2019-02-25 09:35:00,55.2,55.31,55.18,55.29,11515.0,45.6171,45.708,45.6005,45.6914,11515.0
2019-02-25 09:40:00,55.26,55.26,55.11,55.14,21585.0,45.6666,45.6666,45.5427,45.5675,21585.0
2019-02-25 09:45:00,55.18,55.2,55.06,55.09,137193.0,45.6005,45.6171,45.5014,45.5262,137193.0
2019-02-25 09:50:00,55.12,55.18,55.06,55.09,46123.0,45.5509,45.6005,45.5014,45.5262,46123.0
2019-02-25 09:55:00,55.09,55.16,55.03,55.14,42487.0,45.5262,45.584,45.4766,45.5675,42487.0
2019-02-25 10:00:00,55.11,55.18,55.03,55.07,39887.0,45.5427,45.6005,45.4766,45.5096,39887.0
2019-02-25 10:05:00,55.08,55.12,55.02,55.07,21876.0,45.5179,45.5509,45.4683,45.5096,21876.0
2019-02-25 10:10:00,55.06,55.08,55.02,55.06,16484.0,45.5014,45.5179,45.4683,45.5014,16484.0
2019-02-25 10:15:00,55.06,55.16,55.0,55.05,67620.0,45.5014,45.584,45.4518,45.4931,67620.0
2019-02-25 10:20:00,55.04,55.07,54.91,54.93,48388.0,45.4848,45.5096,45.3774,45.3939,48388.0
2019-02-25 10:25:00,54.93,55.01,54.91,54.99,29548.0,45.3939,45.46,45.3774,45.4435,29548.0
2019-02-25 10:30:00,54.99,55.06,54.92,54.93,55241.0,45.4435,45.5014,45.3857,45.3939,55241.0
2019-02-25 10:35:00,54.93,55.05,54.91,55.04,63250.0,45.3939,45.4931,45.3774,45.4848,63250.0
2019-02-25 10:40:00,55.04,55.15,55.04,55.15,10348.0,45.4848,45.5757,45.4848,45.5757,10348.0
2019-02-25 10:45:00,55.15,55.19,55.14,55.16,15723.0,45.5757,45.6088,45.5675,45.584,15723.0
2019-02-25 10:50:00,55.15,55.23,55.13,55.23,17474.0,45.5757,45.6418,45.5592,45.6418,17474.0
2019-02-25 10:55:00,55.23,55.23,55.16,55.17,14339.0,45.6418,45.6418,45.584,45.5923,14339.0
2019-02-25 11:00:00,55.18,55.21,55.12,55.2,13784.0,45.6005,45.6253,45.5509,45.6171,13784.0
2019-02-25 11:05:00,55.2,55.28,55.2,55.24,16266.0,45.6171,45.6832,45.6171,45.6501,16266.0
2019-02-25 11:10:00,55.24,55.28,55.21,55.21,12388.0,45.6501,45.6832,45.6253,45.6253,12388.0
2019-02-25 11:15:00,55.2,55.2,55.14,55.17,9344.0,45.6171,45.6171,45.5675,45.5923,9344.0
2019-02-25 11:20:00,55.18,55.2,55.16,55.18,7938.0,45.6005,45.6171,45.584,45.6005,7938.0
2019-02-25 11:25:00,55.18,55.19,55.12,55.14,11908.0,45.6005,45.6088,45.5509,45.5675,11908.0
2019-02-25 11:30:00,55.13,55.2,55.11,55.2,8370.0,45.5592,45.6171,45.5427,45.6171,8370.0
2019-02-25 11:35:00,55.2,55.25,55.18,55.24,17510.0,45.6171,45.6584,45.6005,45.6501,17510.0
2019-02-25 11:40:00,55.25,55.26,55.23,55.26,7042.0,45.6584,45.6666,45.6418,45.6666,7042.0
2019-02-25 11:45:00,55.27,55.28,55.21,55.25,20742.0,45.6749,45.6832,45.6253,45.6584,20742.0
2019-02-25 11:50:00,55.26,55.26,55.22,55.23,12626.0,45.6666,45.6666,45.6336,45.6418,12626.0
2019-02-25 11:55:00,55.23,55.26,55.21,55.24,8095.0,45.6418,45.6666,45.6253,45.6501,8095.0
2019-02-25 12:00:00,55.24,55.24,55.13,55.14,7950.0,45.6501,45.6501,45.5592,45.5675,7950.0
2019-02-25 12:05:00,55.14,55.15,55.12,55.14,8290.0,45.5675,45.5757,45.5509,45.5675,8290.0
2019-02-25 12:10:00,55.13,55.16,55.13,55.14,8154.0,45.5592,45.584,45.5592,45.5675,8154.0
2019-02-25 12:15:00,55.15,55.15,55.09,55.09,10628.0,45.5757,45.5757,45.5262,45.5262,10628.0
2019-02-25 12:20:00,55.08,55.1,55.01,55.02,14185.0,45.5179,45.5344,45.46,45.4683,14185.0
2019-02-25 12:25:00,55.02,55.04,55.02,55.03,9553.0,45.4683,45.4848,45.4683,45.4766,9553.0
2019-02-25 12:30:00,55.02,55.02,54.97,54.98,13547.0,45.4683,45.4683,45.427,45.4352,13547.0
2019-02-25 12:35:00,54.97,54.99,54.94,54.98,11565.0,45.427,45.4435,45.4022,45.4352,11565.0
2019-02-25 12:40:00,54.98,55.0,54.96,55.0,15721.0,45.4352,45.4518,45.4187,45.4518,15721.0
2019-02-25 12:45:00,55.0,55.0,54.97,54.98,8333.0,45.4518,45.4518,45.427,45.4352,8333.0
2019-02-25 12:50:00,54.98,54.99,54.96,54.96,12784.0,45.4352,45.4435,45.4187,45.4187,12784.0
2019-02-25 12:55:00,54.97,54.97,54.91,54.94,11162.0,45.427,45.427,45.3774,45.4022,11162.0
2019-02-25 13:00:00,54.94,54.96,54.91,54.95,12615.0,45.4022,45.4187,45.3774,45.4105,12615.0
2019-02-25 13:05:00,54.94,54.96,54.93,54.96,6293.0,45.4022,45.4187,45.3939,45.4187,6293.0
2019-02-25 13:10:00,54.95,54.97,54.94,54.94,8742.0,45.4105,45.427,45.4022,45.4022,8742.0
2019-02-25 13:15:00,54.95,54.97,54.91,54.91,12272.0,45.4105,45.427,45.3774,45.3774,12272.0
2019-02-25 13:20:00,54.9,54.9,54.85,54.86,10811.0,45.3691,45.3691,45.3278,45.3361,10811.0
2019-02-25 13:25:00,54.87,54.87,54.85,54.86,9771.0,45.3443,45.3443,45.3278,45.3361,9771.0
2019-02-25 13:30:00,54.85,54.87,54.81,54.83,14304.0,45.3278,45.3443,45.2948,45.3113,14304.0
2019-02-25 13:35:00,54.82,54.85,54.77,54.77,10846.0,45.303,45.3278,45.2617,45.2617,10846.0
2019-02-25 13:40:00,54.77,54.82,54.77,54.82,7550.0,45.2617,45.303,45.2617,45.303,7550.0
2019-02-25 13:45:00,54.82,54.82,54.78,54.82,10412.0,45.303,45.303,45.27,45.303,10412.0
2019-02-25 13:50:00,54.81,54.84,54.78,54.79,10067.0,45.2948,45.3196,45.27,45.2782,10067.0
2019-02-25 13:55:00,54.8,54.82,54.77,54.82,12942.0,45.2865,45.303,45.2617,45.303,12942.0
2019-02-25 14:00:00,54.82,54.83,54.79,54.83,6278.0,45.303,45.3113,45.2782,45.3113,6278.0
2019-02-25 14:05:00,54.83,54.85,54.82,54.84,8594.0,45.3113,45.3278,45.303,45.3196,8594.0
2019-02-25 14:10:00,54.83,54.84,54.81,54.83,11907.0,45.3113,45.3196,45.2948,45.3113,11907.0
2019-02-25 14:15:00,54.83,54.83,54.77,54.78,9256.0,45.3113,45.3113,45.2617,45.27,9256.0
2019-02-25 14:20:00,54.77,54.79,54.72,54.72,11161.0,45.2617,45.2782,45.2204,45.2204,11161.0
2019-02-25 14:25:00,54.73,54.73,54.67,54.7,26239.0,45.2286,45.2286,45.1791,45.2039,26239.0
2019-02-25 14:30:00,54.71,54.74,54.68,54.68,17487.0,45.2121,45.2369,45.1873,45.1873,17487.0
2019-02-25 14:35:00,54.68,54.71,54.66,54.69,14653.0,45.1873,45.2121,45.1708,45.1956,14653.0
2019-02-25 14:40:00,54.69,54.72,54.66,54.71,8654.0,45.1956,45.2204,45.1708,45.2121,8654.0
2019-02-25 14:45:00,54.71,54.72,54.7,54.7,9198.0,45.2121,45.2204,45.2039,45.2039,9198.0
2019-02-25 14:50:00,54.7,54.75,54.7,54.71,14069.0,45.2039,45.2452,45.2039,45.2121,14069.0
2019-02-25 14:55:00,54.71,54.73,54.69,54.7,13599.0,45.2121,45.2286,45.1956,45.2039,13599.0
2019-02-25 15:00:00,54.7,54.71,54.67,54.68,12100.0,45.2039,45.2121,45.1791,45.1873,12100.0
2019-02-25 15:05:00,54.68,54.69,54.61,54.61,19717.0,45.1873,45.1956,45.1295,45.1295,19717.0
2019-02-25 15:10:00,54.61,54.62,54.58,54.58,22009.0,45.1295,45.1377,45.1047,45.1047,22009.0
2019-02-25 15:15:00,54.59,54.64,54.58,54.6,17166.0,45.113,45.1543,45.1047,45.1212,17166.0
2019-02-25 15:20:00,54.6,54.64,54.59,54.61,16127.0,45.1212,45.1543,45.113,45.1295,16127.0
2019-02-25 15:25:00,54.61,54.61,54.54,54.54,15219.0,45.1295,45.1295,45.0716,45.0716,15219.0
2019-02-25 15:30:00,54.53,54.63,54.53,54.62,26551.0,45.0634,45.146,45.0634,45.1377,26551.0
2019-02-25 15:35:00,54.62,54.64,54.6,54.61,29831.0,45.1377,45.1543,45.1212,45.1295,29831.0
2019-02-25 15:40:00,54.61,54.65,54.61,54.64,18223.0,45.1295,45.1625,45.1295,45.1543,18223.0
2019-02-25 15:45:00,54.65,54.65,54.58,54.58,29134.0,45.1625,45.1625,45.1047,45.1047,29134.0
2019-02-25 15:50:00,54.58,54.59,54.55,54.58,41758.0,45.1047,45.113,45.0799,45.1047,41758.0
2019-02-25 15:55:00,54.59,54.64,54.55,54.59,154968.0,45.113,45.1543,45.0799,45.113,154968.0
2019-02-26 09:30:00,54.52,54.7,54.29,54.33,38883.0,45.0551,45.2039,44.865,44.8981,38883.0
2019-02-26 09:35:00,54.34,54.47,54.31,54.35,39308.0,44.9064,45.0138,44.8816,44.9146,39308.0
2019-02-26 09:40:00,54.35,54.44,54.18,54.44,41945.0,44.9146,44.989,44.7741,44.989,41945.0
2019-02-26 09:45:00,54.45,54.52,54.4,54.44,14747.0,44.9973,45.0551,44.9559,44.989,14747.0
2019-02-26 09:50:00,54.45,54.54,54.43,54.43,29973.0,44.9973,45.0716,44.9807,44.9807,29973.0
2019-02-26 09:55:00,54.43,54.55,54.42,54.45,23562.0,44.9807,45.0799,44.9725,44.9973,23562.0
2019-02-26 10:00:00,54.45,54.53,54.39,54.52,15471.0,44.9973,45.0634,44.9477,45.0551,15471.0
2019-02-26 10:05:00,54.53,54.53,54.37,54.4,17387.0,45.0634,45.0634,44.9311,44.9559,17387.0
2019-02-26 10:10:00,54.41,54.52,54.39,54.52,13176.0,44.9642,45.0551,44.9477,45.0551,13176.0
2019-02-26 10:15:00,54.52,54.53,54.31,54.31,20267.0,45.0551,45.0634,44.8816,44.8816,20267.0
2019-02-26 10:20:00,54.33,54.35,54.28,54.29,18292.0,44.8981,44.9146,44.8568,44.865,18292.0
2019-02-26 10:25:00,54.27,54.29,54.17,54.18,23341.0,44.8485,44.865,44.7659,44.7741,23341.0
2019-02-26 10:30:00,54.17,54.2,54.15,54.18,17493.0,44.7659,44.7907,44.7493,44.7741,17493.0
2019-02-26 10:35:00,54.19,54.23,54.17,54.17,30952.0,44.7824,44.8155,44.7659,44.7659,30952.0
2019-02-26 10:40:00,54.18,54.2,54.16,54.18,15223.0,44.7741,44.7907,44.7576,44.7741,15223.0
2019-02-26 10:45:00,54.18,54.28,54.17,54.21,9714.0,44.7741,44.8568,44.7659,44.7989,9714.0
2019-02-26 10:50:00,54.19,54.19,54.12,54.12,8318.0,44.7824,44.7824,44.7245,44.7245,8318.0
2019-02-26 10:55:00,54.13,54.13,54.05,54.08,16047.0,44.7328,44.7328,44.6667,44.6915,16047.0
2019-02-26 11:00:00,54.08,54.16,54.07,54.11,15183.0,44.6915,44.7576,44.6832,44.7163,15183.0
2019-02-26 11:05:00,54.12,54.2,54.12,54.19,8620.0,44.7245,44.7907,44.7245,44.7824,8620.0
2019-02-26 11:10:00,54.19,54.27,54.17,54.27,18663.0,44.7824,44.8485,44.7659,44.8485,18663.0
2019-02-26 11:15:00,54.27,54.32,54.27,54.29,11346.0,44.8485,44.8898,44.8485,44.865,11346.0
2019-02-26 11:20:00,54.3,54.31,54.23,54.25,6717.0,44.8733,44.8816,44.8155,44.832,6717.0
2019-02-26 11:25:00,54.26,54.28,54.24,54.24,10524.0,44.8402,44.8568,44.8237,44.8237,10524.0
2019-02-26 11:30:00,54.25,54.32,54.23,54.27,17596.0,44.832,44.8898,44.8155,44.8485,17596.0
2019-02-26 11:35:00,54.27,54.27,54.2,54.21,16562.0,44.8485,44.8485,44.7907,44.7989,16562.0
2019-02-26 11:40:00,54.21,54.22,54.16,54.18,14009.0,44.7989,44.8072,44.7576,44.7741,14009.0
2019-02-26 11:45:00,54.18,54.22,54.16,54.17,12536.0,44.7741,44.8072,44.7576,44.7659,12536.0
2019-02-26 11:50:00,54.18,54.18,54.13,54.15,9596.0,44.7741,44.7741,44.7328,44.7493,9596.0
2019-02-26 11:55:00,54.15,54.16,54.09,54.12,8735.0,44.7493,44.7576,44.6998,44.7245,8735.0
2019-02-26 12:00:00,54.12,54.22,54.1,54.19,54411.0,44.7245,44.8072,44.708,44.7824,54411.0
2019-02-26 12:05:00,54.19,54.2,54.13,54.15,24596.0,44.7824,44.7907,44.7328,44.7493,24596.0
2019-02-26 12:10:00,54.14,54.15,54.09,54.1,12055.0,44.7411,44.7493,44.6998,44.708,12055.0
2019-02-26 12:15:00,54.1,54.14,54.09,54.14,10174.0,44.708,44.7411,44.6998,44.7411,10174.0
2019-02-26 12:20:00,54.14,54.21,54.14,54.18,10905.0,44.7411,44.7989,44.7411,44.7741,10905.0
2019-02-26 12:25:00,54.18,54.21,54.17,54.19,6823.0,44.7741,44.7989,44.7659,44.7824,6823.0
2019-02-26 12:30:00,54.18,54.19,54.16,54.16,7055.0,44.7741,44.7824,44.7576,44.7576,7055.0
2019-02-26 12:35:00,54.16,54.16,54.11,54.13,10455.0,44.7576,44.7576,44.7163,44.7328,10455.0
2019-02-26 12:40:00,54.12,54.13,54.1,54.13,7509.0,44.7245,44.7328,44.708,44.7328,7509.0
2019-02-26 12:45:00,54.12,54.12,54.07,54.1,9752.0,44.7245,44.7245,44.6832,44.708,9752.0
2019-02-26 12:50:00,54.11,54.12,54.08,54.1,8812.0,44.7163,44.7245,44.6915,44.708,8812.0
2019-02-26 12:55:00,54.1,54.13,54.1,54.11,6425.0,44.708,44.7328,44.708,44.7163,6425.0
2019-02-26 13:00:00,54.11,54.16,54.11,54.12,6193.0,44.7163,44.7576,44.7163,44.7245,6193.0
2019-02-26 13:05:00,54.12,54.12,54.07,54.09,9795.0,44.7245,44.7245,44.6832,44.6998,9795.0
2019-02-26 13:10:00,54.1,54.13,54.08,54.11,13214.0,44.708,44.7328,44.6915,44.7163,13214.0
2019-02-26 13:15:00,54.12,54.14,54.1,54.11,9303.0,44.7245,44.7411,44.708,44.7163,9303.0
2019-02-26 13:20:00,54.12,54.13,54.09,54.09,5496.0,44.7245,44.7328,44.6998,44.6998,5496.0
2019-02-26 13:25:00,54.09,54.09,54.06,54.07,10937.0,44.6998,44.6998,44.675,44.6832,10937.0
2019-02-26 13:30:00,54.08,54.08,53.95,53.95,27650.0,44.6915,44.6915,44.5841,44.5841,27650.0
2019-02-26 13:35:00,53.96,53.97,53.89,53.91,19779.0,44.5923,44.6006,44.5345,44.551,19779.0
2019-02-26 13:40:00,53.91,53.97,53.91,53.96,9899.0,44.551,44.6006,44.551,44.5923,9899.0
2019-02-26 13:45:00,53.97,54.0,53.97,53.97,7702.0,44.6006,44.6254,44.6006,44.6006,7702.0
2019-02-26 13:50:00,53.97,54.0,53.97,53.99,10724.0,44.6006,44.6254,44.6006,44.6171,10724.0
2019-02-26 13:55:00,53.99,53.99,53.89,53.91,20151.0,44.6171,44.6171,44.5345,44.551,20151.0
2019-02-26 14:00:00,53.93,53.96,53.9,53.91,17712.0,44.5675,44.5923,44.5427,44.551,17712.0
2019-02-26 14:05:00,53.91,53.94,53.87,53.87,12576.0,44.551,44.5758,44.5179,44.5179,12576.0
2019-02-26 14:10:00,53.88,54.01,53.88,54.0,12299.0,44.5262,44.6336,44.5262,44.6254,12299.0
2019-02-26 14:15:00,54.0,54.0,53.95,53.95,30045.0,44.6254,44.6254,44.5841,44.5841,30045.0
2019-02-26 14:20:00,53.95,54.0,53.94,54.0,23852.0,44.5841,44.6254,44.5758,44.6254,23852.0
2019-02-26 14:25:00,54.0,54.01,53.94,53.97,40841.0,44.6254,44.6336,44.5758,44.6006,40841.0
2019-02-26 14:30:00,53.96,54.01,53.96,54.0,20836.0,44.5923,44.6336,44.5923,44.6254,20836.0
2019-02-26 14:35:00,54.0,54.02,53.99,54.01,18817.0,44.6254,44.6419,44.6171,44.6336,18817.0
2019-02-26 14:40:00,54.01,54.02,53.97,53.98,22213.0,44.6336,44.6419,44.6006,44.6089,22213.0
2019-02-26 14:45:00,53.99,54.0,53.98,53.99,15181.0,44.6171,44.6254,44.6089,44.6171,15181.0
2019-02-26 14:50:00,53.99,54.0,53.94,53.96,22275.0,44.6171,44.6254,44.5758,44.5923,22275.0
2019-02-26 14:55:00,53.97,53.97,53.86,53.87,22709.0,44.6006,44.6006,44.5097,44.5179,22709.0
2019-02-26 15:00:00,53.87,53.95,53.87,53.93,17740.0,44.5179,44.5841,44.5179,44.5675,17740.0
2019-02-26 15:05:00,53.94,53.96,53.92,53.94,18643.0,44.5758,44.5923,44.5593,44.5758,18643.0
2019-02-26 15:10:00,53.94,53.94,53.89,53.91,17549.0,44.5758,44.5758,44.5345,44.551,17549.0
2019-02-26 15:15:00,53.91,53.99,53.89,53.96,19212.0,44.551,44.6171,44.5345,44.5923,19212.0
2019-02-26 15:20:00,53.96,53.98,53.94,53.96,21769.0,44.5923,44.6089,44.5758,44.5923,21769.0
2019-02-26 15:25:00,53.95,53.97,53.87,53.89,35988.0,44.5841,44.6006,44.5179,44.5345,35988.0
2019-02-26 15:30:00,53.88,53.94,53.87,53.89,41067.0,44.5262,44.5758,44.5179,44.5345,41067.0
2019-02-26 15:35:00,53.9,53.9,53.82,53.82,44371.0,44.5427,44.5427,44.4766,44.4766,44371.0
2019-02-26 15:40:00,53.82,53.83,53.78,53.78,48756.0,44.4766,44.4849,44.4436,44.4436,48756.0
2019-02-26 15:45:00,53.79,53.81,53.77,53.77,44042.0,44.4518,44.4684,44.4353,44.4353,44042.0
2019-02-26 15:50:00,53.77,53.78,53.65,53.65,119598.0,44.4353,44.4436,44.3361,44.3361,119598.0
2019-02-26 15:55:00,53.65,53.68,53.56,53.6,172722.0,44.3361,44.3609,44.2618,44.2948,172722.0
2019-02-27 09:30:00,53.29,53.42,53.25,53.35,71352.0,44.0386,44.1461,44.0056,44.0882,71352.0
2019-02-27 09:35:00,53.33,53.42,53.22,53.31,66049.0,44.0717,44.1461,43.9808,44.0552,66049.0
2019-02-27 09:40:00,53.33,53.33,53.21,53.23,31550.0,44.0717,44.0717,43.9725,43.9891,31550.0
2019-02-27 09:45:00,53.25,53.25,53.09,53.14,43944.0,44.0056,44.0056,43.8734,43.9147,43944.0
2019-02-27 09:50:00,53.13,53.4,53.12,53.33,116896.0,43.9064,44.1295,43.8982,44.0717,116896.0
2019-02-27 09:55:00,53.31,53.36,53.28,53.31,31700.0,44.0552,44.0965,44.0304,44.0552,31700.0
2019-02-27 10:00:00,53.3,53.48,53.3,53.39,28106.0,44.0469,44.1957,44.0469,44.1213,28106.0
2019-02-27 10:05:00,53.4,53.44,53.32,53.35,29335.0,44.1295,44.1626,44.0634,44.0882,29335.0
2019-02-27 10:10:00,53.35,53.35,53.09,53.17,66334.0,44.0882,44.0882,43.8734,43.9395,66334.0
2019-02-27 10:15:00,53.16,53.16,53.0,53.04,33520.0,43.9312,43.9312,43.799,43.832,33520.0
2019-02-27 10:20:00,53.03,53.06,52.96,53.06,26373.0,43.8238,43.8486,43.7659,43.8486,26373.0
2019-02-27 10:25:00,53.06,53.14,53.03,53.12,51817.0,43.8486,43.9147,43.8238,43.8982,51817.0
2019-02-27 10:30:00,53.14,53.14,53.07,53.09,32282.0,43.9147,43.9147,43.8568,43.8734,32282.0
2019-02-27 10:35:00,53.1,53.13,53.06,53.09,28588.0,43.8816,43.9064,43.8486,43.8734,28588.0
2019-02-27 10:40:00,53.1,53.16,53.06,53.07,77464.0,43.8816,43.9312,43.8486,43.8568,77464.0
2019-02-27 10:45:00,53.09,53.09,53.01,53.07,81234.0,43.8734,43.8734,43.8072,43.8568,81234.0
2019-02-27 10:50:00,53.07,53.12,53.04,53.09,22475.0,43.8568,43.8982,43.832,43.8734,22475.0
2019-02-27 10:55:00,53.09,53.16,53.07,53.13,29924.0,43.8734,43.9312,43.8568,43.9064,29924.0
2019-02-27 11:00:00,53.13,53.15,53.09,53.13,16671.0,43.9064,43.9229,43.8734,43.9064,16671.0
2019-02-27 11:05:00,53.14,53.19,53.1,53.19,34740.0,43.9147,43.956,43.8816,43.956,34740.0
2019-02-27 11:10:00,53.19,53.23,53.15,53.23,20392.0,43.956,43.9891,43.9229,43.9891,20392.0
2019-02-27 11:15:00,53.22,53.23,53.14,53.21,14782.0,43.9808,43.9891,43.9147,43.9725,14782.0
2019-02-27 11:20:00,53.21,53.31,53.21,53.31,28374.0,43.9725,44.0552,43.9725,44.0552,28374.0
2019-02-27 11:25:00,53.31,53.38,53.3,53.36,17217.0,44.0552,44.113,44.0469,44.0965,17217.0
2019-02-27 11:30:00,53.36,53.38,53.27,53.32,18632.0,44.0965,44.113,44.0221,44.0634,18632.0
2019-02-27 11:35:00,53.3,53.32,53.28,53.29,27021.0,44.0469,44.0634,44.0304,44.0386,27021.0
2019-02-27 11:40:00,53.29,53.3,53.2,53.2,21304.0,44.0386,44.0469,43.9643,43.9643,21304.0
2019-02-27 11:45:00,53.19,53.27,53.18,53.25,13983.0,43.956,44.0221,43.9477,44.0056,13983.0
2019-02-27 11:50:00,53.24,53.27,53.24,53.27,21512.0,43.9973,44.0221,43.9973,44.0221,21512.0
2019-02-27 11:55:00,53.27,53.37,53.27,53.37,105248.0,44.0221,44.1048,44.0221,44.1048,105248.0
2019-02-27 12:00:00,53.37,53.42,53.37,53.42,13412.0,44.1048,44.1461,44.1048,44.1461,13412.0
2019-02-27 12:05:00,53.42,53.47,53.42,53.47,10001.0,44.1461,44.1874,44.1461,44.1874,10001.0
2019-02-27 12:10:00,53.46,53.47,53.42,53.46,10960.0,44.1791,44.1874,44.1461,44.1791,10960.0
2019-02-27 12:15:00,53.45,53.51,53.44,53.51,20332.0,44.1709,44.2204,44.1626,44.2204,20332.0
2019-02-27 12:20:00,53.5,53.5,53.41,53.41,10664.0,44.2122,44.2122,44.1378,44.1378,10664.0
2019-02-27 12:25:00,53.41,53.44,53.4,53.41,10278.0,44.1378,44.1626,44.1295,44.1378,10278.0
2019-02-27 12:30:00,53.41,53.41,53.33,53.34,17908.0,44.1378,44.1378,44.0717,44.08,17908.0
2019-02-27 12:35:00,53.34,53.35,53.28,53.28,24065.0,44.08,44.0882,44.0304,44.0304,24065.0
2019-02-27 12:40:00,53.29,53.33,53.25,53.25,28207.0,44.0386,44.0717,44.0056,44.0056,28207.0
2019-02-27 12:45:00,53.26,53.29,53.25,53.26,12236.0,44.0138,44.0386,44.0056,44.0138,12236.0
2019-02-27 12:50:00,53.26,53.28,53.26,53.27,7113.0,44.0138,44.0304,44.0138,44.0221,7113.0
2019-02-27 12:55:00,53.27,53.28,53.25,53.27,14856.0,44.0221,44.0304,44.0056,44.0221,14856.0
2019-02-27 13:00:00,53.28,53.29,53.27,53.29,25044.0,44.0304,44.0386,44.0221,44.0386,25044.0
2019-02-27 13:05:00,53.29,53.42,53.28,53.41,31383.0,44.0386,44.1461,44.0304,44.1378,31383.0
2019-02-27 13:10:00,53.41,53.47,53.39,53.47,10741.0,44.1378,44.1874,44.1213,44.1874,10741.0
2019-02-27 13:15:00,53.47,53.51,53.46,53.48,15045.0,44.1874,44.2204,44.1791,44.1957,15045.0
2019-02-27 13:20:00,53.48,53.52,53.48,53.5,8177.0,44.1957,44.2287,44.1957,44.2122,8177.0
2019-02-27 13:25:00,53.49,53.55,53.48,53.54,15457.0,44.2039,44.2535,44.1957,44.2452,15457.0
2019-02-27 13:30:00,53.56,53.58,53.54,53.58,5080.0,44.2618,44.2783,44.2452,44.2783,5080.0
2019-02-27 13:35:00,53.58,53.68,53.57,53.67,104760.0,44.2783,44.3609,44.27,44.3527,104760.0
2019-02-27 13:40:00,53.69,53.72,53.65,53.67,26152.0,44.3692,44.394,44.3361,44.3527,26152.0
2019-02-27 13:45:00,53.68,53.7,53.67,53.69,14665.0,44.3609,44.3775,44.3527,44.3692,14665.0
2019-02-27 13:50:00,53.69,53.71,53.65,53.66,18992.0,44.3692,44.3857,44.3361,44.3444,18992.0
2019-02-27 13:55:00,53.66,53.72,53.66,53.71,9145.0,44.3444,44.394,44.3444,44.3857,9145.0
2019-02-27 14:00:00,53.7,53.71,53.63,53.67,13962.0,44.3775,44.3857,44.3196,44.3527,13962.0
2019-02-27 14:05:00,53.67,53.68,53.65,53.66,9578.0,44.3527,44.3609,44.3361,44.3444,9578.0
2019-02-27 14:10:00,53.66,53.81,53.66,53.8,28241.0,44.3444,44.4684,44.3444,44.4601,28241.0
2019-02-27 14:15:00,53.81,53.89,53.8,53.88,74286.0,44.4684,44.5345,44.4601,44.5262,74286.0
2019-02-27 14:20:00,53.88,53.89,53.75,53.76,18647.0,44.5262,44.5345,44.4188,44.427,18647.0
2019-02-27 14:25:00,53.77,53.8,53.76,53.78,21492.0,44.4353,44.4601,44.427,44.4436,21492.0
2019-02-27 14:30:00,53.79,53.79,53.74,53.74,10674.0,44.4518,44.4518,44.4105,44.4105,10674.0
2019-02-27 14:35:00,53.72,53.73,53.7,53.7,12813.0,44.394,44.4023,44.3775,44.3775,12813.0
2019-02-27 14:40:00,53.71,53.74,53.7,53.72,16292.0,44.3857,44.4105,44.3775,44.394,16292.0
2019-02-27 14:45:00,53.72,53.72,53.67,53.7,8272.0,44.394,44.394,44.3527,44.3775,8272.0
2019-02-27 14:50:00,53.69,53.71,53.64,53.65,12641.0,44.3692,44.3857,44.3279,44.3361,12641.0
2019-02-27 14:55:00,53.64,53.65,53.62,53.62,8387.0,44.3279,44.3361,44.3113,44.3113,8387.0
2019-02-27 15:00:00,53.62,53.65,53.57,53.57,10356.0,44.3113,44.3361,44.27,44.27,10356.0
2019-02-27 15:05:00,53.58,53.6,53.54,53.56,12915.0,44.2783,44.2948,44.2452,44.2618,12915.0
2019-02-27 15:10:00,53.56,53.61,53.55,53.59,11771.0,44.2618,44.3031,44.2535,44.2866,11771.0
2019-02-27 15:15:00,53.59,53.63,53.58,53.6,12661.0,44.2866,44.3196,44.2783,44.2948,12661.0
2019-02-27 15:20:00,53.6,53.61,53.58,53.61,20075.0,44.2948,44.3031,44.2783,44.3031,20075.0
2019-02-27 15:25:00,53.61,53.61,53.59,53.6,16466.0,44.3031,44.3031,44.2866,44.2948,16466.0
2019-02-27 15:30:00,53.6,53.6,53.58,53.6,22304.0,44.2948,44.2948,44.2783,44.2948,22304.0
2019-02-27 15:35:00,53.59,53.62,53.59,53.6,30546.0,44.2866,44.3113,44.2866,44.2948,30546.0
2019-02-27 15:40:00,53.6,53.61,53.59,53.6,22048.0,44.2948,44.3031,44.2866,44.2948,22048.0
2019-02-27 15:45:00,53.61,53.61,53.57,53.59,39607.0,44.3031,44.3031,44.27,44.2866,39607.0
2019-02-27 15:50:00,53.6,53.72,53.59,53.71,78680.0,44.2948,44.394,44.2866,44.3857,78680.0
2019-02-27 15:55:00,53.72,53.73,53.58,53.63,171347.0,44.394,44.4023,44.2783,44.3196,171347.0
2019-02-28 09:30:00,53.65,53.93,53.62,53.71,49607.0,44.3361,44.5675,44.3113,44.3857,49607.0
2019-02-28 09:35:00,53.69,53.94,53.69,53.92,11713.0,44.3692,44.5758,44.3692,44.5593,11713.0
2019-02-28 09:40:00,53.92,54.03,53.89,53.9,13534.0,44.5593,44.6502,44.5345,44.5427,13534.0
2019-02-28 09:45:00,53.91,53.97,53.63,53.64,21234.0,44.551,44.6006,44.3196,44.3279,21234.0
2019-02-28 09:50:00,53.64,53.79,53.63,53.77,11716.0,44.3279,44.4518,44.3196,44.4353,11716.0
2019-02-28 09:55:00,53.8,53.89,53.73,53.88,12628.0,44.4601,44.5345,44.4023,44.5262,12628.0
2019-02-28 10:00:00,53.88,53.96,53.87,53.95,18982.0,44.5262,44.5923,44.5179,44.5841,18982.0
2019-02-28 10:05:00,53.93,53.93,53.76,53.78,16467.0,44.5675,44.5675,44.427,44.4436,16467.0
2019-02-28 10:10:00,53.79,53.91,53.77,53.83,17088.0,44.4518,44.551,44.4353,44.4849,17088.0
2019-02-28 10:15:00,53.84,53.85,53.69,53.69,15771.0,44.4932,44.5014,44.3692,44.3692,15771.0
2019-02-28 10:20:00,53.69,53.7,53.57,53.57,14390.0,44.3692,44.3775,44.27,44.27,14390.0
2019-02-28 10:25:00,53.6,53.68,53.56,53.62,21767.0,44.2948,44.3609,44.2618,44.3113,21767.0
2019-02-28 10:30:00,53.61,53.68,53.58,53.66,21489.0,44.3031,44.3609,44.2783,44.3444,21489.0
2019-02-28 10:35:00,53.67,53.68,53.59,53.59,13781.0,44.3527,44.3609,44.2866,44.2866,13781.0
2019-02-28 10:40:00,53.6,53.65,53.52,53.53,56350.0,44.2948,44.3361,44.2287,44.237,56350.0
2019-02-28 10:45:00,53.52,53.66,53.51,53.66,31410.0,44.2287,44.3444,44.2204,44.3444,31410.0
2019-02-28 10:50:00,53.65,53.66,53.56,53.62,29151.0,44.3361,44.3444,44.2618,44.3113,29151.0
2019-02-28 10:55:00,53.62,53.66,53.58,53.59,25065.0,44.3113,44.3444,44.2783,44.2866,25065.0
2019-02-28 11:00:00,53.59,53.66,53.58,53.62,30664.0,44.2866,44.3444,44.2783,44.3113,30664.0
2019-02-28 11:05:00,53.61,53.66,53.49,53.49,12656.0,44.3031,44.3444,44.2039,44.2039,12656.0
2019-02-28 11:10:00,53.49,53.52,53.42,53.5,8833.0,44.2039,44.2287,44.1461,44.2122,8833.0
2019-02-28 11:15:00,53.5,53.5,53.41,53.46,10596.0,44.2122,44.2122,44.1378,44.1791,10596.0
2019-02-28 11:20:00,53.45,53.54,53.44,53.51,13095.0,44.1709,44.2452,44.1626,44.2204,13095.0
2019-02-28 11:25:00,53.51,53.56,53.5,53.54,11847.0,44.2204,44.2618,44.2122,44.2452,11847.0
2019-02-28 11:30:00,53.53,53.53,53.46,53.53,12790.0,44.237,44.237,44.1791,44.237,12790.0
2019-02-28 11:35:00,53.51,53.54,53.48,53.5,12770.0,44.2204,44.2452,44.1957,44.2122,12770.0
2019-02-28 11:40:00,53.51,53.52,53.48,53.5,16233.0,44.2204,44.2287,44.1957,44.2122,16233.0
2019-02-28 11:45:00,53.5,53.5,53.47,53.47,9935.0,44.2122,44.2122,44.1874,44.1874,9935.0
2019-02-28 11:50:00,53.48,53.54,53.47,53.51,10925.0,44.1957,44.2452,44.1874,44.2204,10925.0
2019-02-28 11:55:00,53.52,53.55,53.44,53.44,11977.0,44.2287,44.2535,44.1626,44.1626,11977.0
2019-02-28 12:00:00,53.45,53.45,53.38,53.41,10947.0,44.1709,44.1709,44.113,44.1378,10947.0
2019-02-28 12:05:00,53.42,53.45,53.4,53.44,7813.0,44.1461,44.1709,44.1295,44.1626,7813.0
2019-02-28 12:10:00,53.44,53.46,53.39,53.45,10723.0,44.1626,44.1791,44.1213,44.1709,10723.0
2019-02-28 12:15:00,53.46,53.49,53.43,53.48,14837.0,44.1791,44.2039,44.1543,44.1957,14837.0
2019-02-28 12:20:00,53.48,53.54,53.48,53.53,6524.0,44.1957,44.2452,44.1957,44.237,6524.0
2019-02-28 12:25:00,53.53,53.58,53.52,53.56,10606.0,44.237,44.2783,44.2287,44.2618,10606.0
2019-02-28 12:30:00,53.58,53.58,53.52,53.57,8584.0,44.2783,44.2783,44.2287,44.27,8584.0
2019-02-28 12:35:00,53.57,53.64,53.54,53.64,62345.0,44.27,44.3279,44.2452,44.3279,62345.0
2019-02-28 12:40:00,53.65,53.69,53.61,53.63,13385.0,44.3361,44.3692,44.3031,44.3196,13385.0
2019-02-28 12:45:00,53.62,53.63,53.58,53.63,10757.0,44.3113,44.3196,44.2783,44.3196,10757.0
2019-02-28 12:50:00,53.62,53.63,53.59,53.62,12138.0,44.3113,44.3196,44.2866,44.3113,12138.0
2019-02-28 12:55:00,53.62,53.69,53.62,53.69,16941.0,44.3113,44.3692,44.3113,44.3692,16941.0
2019-02-28 13:00:00,53.69,53.69,53.61,53.62,16106.0,44.3692,44.3692,44.3031,44.3113,16106.0
2019-02-28 13:05:00,53.63,53.64,53.57,53.59,10488.0,44.3196,44.3279,44.27,44.2866,10488.0
2019-02-28 13:10:00,53.59,53.59,53.53,53.53,9354.0,44.2866,44.2866,44.237,44.237,9354.0
2019-02-28 13:15:00,53.54,53.59,53.54,53.58,8690.0,44.2452,44.2866,44.2452,44.2783,8690.0
2019-02-28 13:20:00,53.59,53.62,53.56,53.62,20283.0,44.2866,44.3113,44.2618,44.3113,20283.0
2019-02-28 13:25:00,53.61,53.63,53.61,53.62,6289.0,44.3031,44.3196,44.3031,44.3113,6289.0
2019-02-28 13:30:00,53.62,53.67,53.62,53.66,12232.0,44.3113,44.3527,44.3113,44.3444,12232.0
2019-02-28 13:35:00,53.66,53.71,53.65,53.69,14509.0,44.3444,44.3857,44.3361,44.3692,14509.0
2019-02-28 13:40:00,53.69,53.69,53.66,53.66,8620.0,44.3692,44.3692,44.3444,44.3444,8620.0
2019-02-28 13:45:00,53.67,53.68,53.64,53.66,12229.0,44.3527,44.3609,44.3279,44.3444,12229.0
2019-02-28 13:50:00,53.67,53.68,53.62,53.62,12533.0,44.3527,44.3609,44.3113,44.3113,12533.0
2019-02-28 13:55:00,53.63,53.66,53.61,53.64,22046.0,44.3196,44.3444,44.3031,44.3279,22046.0
2019-02-28 14:00:00,53.64,53.68,53.62,53.67,13601.0,44.3279,44.3609,44.3113,44.3527,13601.0
2019-02-28 14:05:00,53.68,53.8,53.66,53.72,56062.0,44.3609,44.4601,44.3444,44.394,56062.0
2019-02-28 14:10:00,53.73,53.73,53.68,53.69,11506.0,44.4023,44.4023,44.3609,44.3692,11506.0
2019-02-28 14:15:00,53.69,53.72,53.67,53.68,18256.0,44.3692,44.394,44.3527,44.3609,18256.0
2019-02-28 14:20:00,53.69,53.72,53.67,53.72,16816.0,44.3692,44.394,44.3527,44.394,16816.0
2019-02-28 14:25:00,53.71,53.76,53.71,53.73,12876.0,44.3857,44.427,44.3857,44.4023,12876.0
2019-02-28 14:30:00,53.72,53.73,53.67,53.69,12613.0,44.394,44.4023,44.3527,44.3692,12613.0
2019-02-28 14:35:00,53.69,53.72,53.67,53.72,15923.0,44.3692,44.394,44.3527,44.394,15923.0
2019-02-28 14:40:00,53.71,53.75,53.7,53.72,22021.0,44.3857,44.4188,44.3775,44.394,22021.0
2019-02-28 14:45:00,53.72,53.75,53.7,53.75,18587.0,44.394,44.4188,44.3775,44.4188,18587.0
2019-02-28 14:50:00,53.75,53.81,53.75,53.81,37435.0,44.4188,44.4684,44.4188,44.4684,37435.0
2019-02-28 14:55:00,53.82,53.89,53.81,53.88,44393.0,44.4766,44.5345,44.4684,44.5262,44393.0
2019-02-28 15:00:00,53.89,53.89,53.77,53.86,26557.0,44.5345,44.5345,44.4353,44.5097,26557.0
2019-02-28 15:05:00,53.86,53.93,53.86,53.93,48217.0,44.5097,44.5675,44.5097,44.5675,48217.0
2019-02-28 15:10:00,53.94,54.02,53.94,54.0,35333.0,44.5758,44.6419,44.5758,44.6254,35333.0
2019-02-28 15:15:00,54.0,54.02,53.94,53.98,48606.0,44.6254,44.6419,44.5758,44.6089,48606.0
2019-02-28 15:20:00,53.98,54.01,53.97,54.0,49923.0,44.6089,44.6336,44.6006,44.6254,49923.0
2019-02-28 15:25:00,54.0,54.18,54.0,54.17,76186.0,44.6254,44.7741,44.6254,44.7659,76186.0
2019-02-28 15:30:00,54.16,54.27,54.14,54.23,105656.0,44.7576,44.8485,44.7411,44.8155,105656.0
2019-02-28 15:35:00,54.23,54.34,54.23,54.24,96848.0,44.8155,44.9064,44.8155,44.8237,96848.0
2019-02-28 15:40:00,54.24,54.25,54.14,54.15,100304.0,44.8237,44.832,44.7411,44.7493,100304.0
2019-02-28 15:45:00,54.16,54.19,54.1,54.12,148939.0,44.7576,44.7824,44.708,44.7245,148939.0
2019-02-28 15:50:00,54.12,54.18,54.11,54.18,126831.0,44.7245,44.7741,44.7163,44.7741,126831.0
2019-02-28 15:55:00,54.17,54.36,54.17,54.33,520105.0,44.7659,44.9229,44.7659,44.8981,520105.0
2019-03-01 09:30:00,54.66,54.97,54.51,54.52,55682.0,45.1708,45.427,45.0468,45.0551,55682.0
2019-03-01 09:35:00,54.55,54.55,54.21,54.45,30930.0,45.0799,45.0799,44.7989,44.9973,30930.0
2019-03-01 09:40:00,54.45,54.66,54.45,54.45,20897.0,44.9973,45.1708,44.9973,44.9973,20897.0
2019-03-01 09:45:00,54.48,54.89,54.47,54.88,38229.0,45.022,45.3609,45.0138,45.3526,38229.0
2019-03-01 09:50:00,54.88,54.94,54.63,54.63,48020.0,45.3526,45.4022,45.146,45.146,48020.0
2019-03-01 09:55:00,54.63,54.81,54.6,54.72,26316.0,45.146,45.2948,45.1212,45.2204,26316.0
2019-03-01 10:00:00,54.67,54.73,54.5,54.6,54472.0,45.1791,45.2286,45.0386,45.1212,54472.0
2019-03-01 10:05:00,54.62,54.68,54.55,54.67,36179.0,45.1377,45.1873,45.0799,45.1791,36179.0
2019-03-01 10:10:00,54.66,54.74,54.64,54.64,21573.0,45.1708,45.2369,45.1543,45.1543,21573.0
2019-03-01 10:15:00,54.62,54.63,54.49,54.53,24326.0,45.1377,45.146,45.0303,45.0634,24326.0
2019-03-01 10:20:00,54.53,54.56,54.39,54.4,34513.0,45.0634,45.0882,44.9477,44.9559,34513.0
2019-03-01 10:25:00,54.4,54.43,54.36,54.41,46783.0,44.9559,44.9807,44.9229,44.9642,46783.0
2019-03-01 10:30:00,54.42,54.53,54.38,54.51,39589.0,44.9725,45.0634,44.9394,45.0468,39589.0
2019-03-01 10:35:00,54.51,54.52,54.35,54.36,20547.0,45.0468,45.0551,44.9146,44.9229,20547.0
2019-03-01 10:40:00,54.35,54.4,54.31,54.39,56529.0,44.9146,44.9559,44.8816,44.9477,56529.0
2019-03-01 10:45:00,54.38,54.38,54.26,54.29,14246.0,44.9394,44.9394,44.8402,44.865,14246.0
2019-03-01 10:50:00,54.27,54.27,54.14,54.27,54822.0,44.8485,44.8485,44.7411,44.8485,54822.0
2019-03-01 10:55:00,54.29,54.31,54.22,54.26,31382.0,44.865,44.8816,44.8072,44.8402,31382.0
2019-03-01 11:00:00,54.27,54.35,54.17,54.19,20500.0,44.8485,44.9146,44.7659,44.7824,20500.0
2019-03-01 11:05:00,54.19,54.19,54.0,54.08,85753.0,44.7824,44.7824,44.6254,44.6915,85753.0
2019-03-01 11:10:00,54.08,54.09,53.98,54.0,22549.0,44.6915,44.6998,44.6089,44.6254,22549.0
2019-03-01 11:15:00,54.01,54.04,53.95,54.02,89482.0,44.6336,44.6584,44.5841,44.6419,89482.0
2019-03-01 11:20:00,54.01,54.01,53.88,53.96,22306.0,44.6336,44.6336,44.5262,44.5923,22306.0
2019-03-01 11:25:00,53.97,53.97,53.82,53.83,21865.0,44.6006,44.6006,44.4766,44.4849,21865.0
2019-03-01 11:30:00,53.83,53.85,53.69,53.69,35529.0,44.4849,44.5014,44.3692,44.3692,35529.0
2019-03-01 11:35:00,53.7,53.8,53.65,53.76,30181.0,44.3775,44.4601,44.3361,44.427,30181.0
2019-03-01 11:40:00,53.76,53.76,53.69,53.71,27210.0,44.427,44.427,44.3692,44.3857,27210.0
2019-03-01 11:45:00,53.71,53.74,53.69,53.73,18589.0,44.3857,44.4105,44.3692,44.4023,18589.0
2019-03-01 11:50:00,53.72,53.72,53.56,53.56,27064.0,44.394,44.394,44.2618,44.2618,27064.0
2019-03-01 11:55:00,53.57,53.58,53.48,53.48,33438.0,44.27,44.2783,44.1957,44.1957,33438.0
2019-03-01 12:00:00,53.49,53.51,53.39,53.4,35579.0,44.2039,44.2204,44.1213,44.1295,35579.0
2019-03-01 12:05:00,53.4,53.41,53.27,53.28,33082.0,44.1295,44.1378,44.0221,44.0304,33082.0
2019-03-01 12:10:00,53.29,53.34,53.2,53.33,51211.0,44.0386,44.08,43.9643,44.0717,51211.0
2019-03-01 12:15:00,53.33,53.33,53.22,53.22,29124.0,44.0717,44.0717,43.9808,43.9808,29124.0
2019-03-01 12:20:00,53.23,53.32,53.17,53.27,68558.0,43.9891,44.0634,43.9395,44.0221,68558.0
2019-03-01 12:25:00,53.26,53.32,53.23,53.32,32307.0,44.0138,44.0634,43.9891,44.0634,32307.0
2019-03-01 12:30:00,53.32,53.37,53.3,53.35,23032.0,44.0634,44.1048,44.0469,44.0882,23032.0
2019-03-01 12:35:00,53.35,53.36,53.29,53.34,29878.0,44.0882,44.0965,44.0386,44.08,29878.0
2019-03-01 12:40:00,53.35,53.48,53.33,53.48,20022.0,44.0882,44.1957,44.0717,44.1957,20022.0
2019-03-01 12:45:00,53.48,53.49,53.38,53.41,21464.0,44.1957,44.2039,44.113,44.1378,21464.0
2019-03-01 12:50:00,53.42,53.42,53.36,53.4,16287.0,44.1461,44.1461,44.0965,44.1295,16287.0
2019-03-01 12:55:00,53.39,53.39,53.29,53.3,51734.0,44.1213,44.1213,44.0386,44.0469,51734.0
2019-03-01 13:00:00,53.3,53.34,53.23,53.3,42088.0,44.0469,44.08,43.9891,44.0469,42088.0
2019-03-01 13:05:00,53.3,53.39,53.27,53.34,47798.0,44.0469,44.1213,44.0221,44.08,47798.0
2019-03-01 13:10:00,53.34,53.35,53.28,53.28,23998.0,44.08,44.0882,44.0304,44.0304,23998.0
2019-03-01 13:15:00,53.29,53.3,53.25,53.26,31638.0,44.0386,44.0469,44.0056,44.0138,31638.0
2019-03-01 13:20:00,53.25,53.35,53.2,53.33,17936.0,44.0056,44.0882,43.9643,44.0717,17936.0
2019-03-01 13:25:00,53.34,53.36,53.31,53.31,9313.0,44.08,44.0965,44.0552,44.0552,9313.0
2019-03-01 13:30:00,53.32,53.34,53.2,53.2,41098.0,44.0634,44.08,43.9643,43.9643,41098.0
2019-03-01 13:35:00,53.19,53.23,53.18,53.2,25389.0,43.956,43.9891,43.9477,43.9643,25389.0
2019-03-01 13:40:00,53.2,53.24,53.18,53.18,21077.0,43.9643,43.9973,43.9477,43.9477,21077.0
2019-03-01 13:45:00,53.18,53.21,53.16,53.16,18814.0,43.9477,43.9725,43.9312,43.9312,18814.0
2019-03-01 13:50:00,53.16,53.17,53.12,53.13,16858.0,43.9312,43.9395,43.8982,43.9064,16858.0
2019-03-01 13:55:00,53.13,53.13,53.05,53.06,22988.0,43.9064,43.9064,43.8403,43.8486,22988.0
2019-03-01 14:00:00,53.05,53.11,53.05,53.09,22427.0,43.8403,43.8899,43.8403,43.8734,22427.0
2019-03-01 14:05:00,53.08,53.1,53.07,53.09,23202.0,43.8651,43.8816,43.8568,43.8734,23202.0
2019-03-01 14:10:00,53.09,53.14,53.03,53.04,33629.0,43.8734,43.9147,43.8238,43.832,33629.0
2019-03-01 14:15:00,53.04,53.06,52.99,53.06,24120.0,43.832,43.8486,43.7907,43.8486,24120.0
2019-03-01 14:20:00,53.05,53.05,53.01,53.03,29222.0,43.8403,43.8403,43.8072,43.8238,29222.0
2019-03-01 14:25:00,53.03,53.14,53.0,53.13,37438.0,43.8238,43.9147,43.799,43.9064,37438.0
2019-03-01 14:30:00,53.12,53.12,53.05,53.05,10646.0,43.8982,43.8982,43.8403,43.8403,10646.0
2019-03-01 14:35:00,53.04,53.07,53.02,53.04,21465.0,43.832,43.8568,43.8155,43.832,21465.0
2019-03-01 14:40:00,53.04,53.05,53.0,53.03,24881.0,43.832,43.8403,43.799,43.8238,24881.0
2019-03-01 14:45:00,53.04,53.05,53.01,53.04,19374.0,43.832,43.8403,43.8072,43.832,19374.0
2019-03-01 14:50:00,53.03,53.11,53.03,53.1,20484.0,43.8238,43.8899,43.8238,43.8816,20484.0
2019-03-01 14:55:00,53.09,53.1,53.04,53.05,21230.0,43.8734,43.8816,43.832,43.8403,21230.0
2019-03-01 15:00:00,53.06,53.07,53.02,53.05,30728.0,43.8486,43.8568,43.8155,43.8403,30728.0
2019-03-01 15:05:00,53.05,53.08,53.03,53.05,56846.0,43.8403,43.8651,43.8238,43.8403,56846.0
2019-03-01 15:10:00,53.05,53.07,52.99,53.0,33521.0,43.8403,43.8568,43.7907,43.799,33521.0
2019-03-01 15:15:00,53.0,53.04,52.95,52.96,27824.0,43.799,43.832,43.7577,43.7659,27824.0
2019-03-01 15:20:00,52.96,52.99,52.94,52.97,46187.0,43.7659,43.7907,43.7494,43.7742,46187.0
2019-03-01 15:25:00,52.98,53.0,52.95,52.98,54607.0,43.7825,43.799,43.7577,43.7825,54607.0
2019-03-01 15:30:00,52.98,53.0,52.94,52.98,38319.0,43.7825,43.799,43.7494,43.7825,38319.0
2019-03-01 15:35:00,52.98,53.06,52.98,53.05,49046.0,43.7825,43.8486,43.7825,43.8403,49046.0
2019-03-01 15:40:00,53.05,53.13,53.05,53.13,54284.0,43.8403,43.9064,43.8403,43.9064,54284.0
2019-03-01 15:45:00,53.13,53.16,53.05,53.05,56203.0,43.9064,43.9312,43.8403,43.8403,56203.0
2019-03-01 15:50:00,53.05,53.11,53.04,53.09,106317.0,43.8403,43.8899,43.832,43.8734,106317.0
2019-03-01 15:55:00,53.08,53.1,53.03,53.05,229117.0,43.8651,43.8816,43.8238,43.8403,229117.0
2019-03-04 09:30:00,53.01,53.01,52.56,52.64,75433.0,43.8072,43.8072,43.4354,43.5015,75433.0
2019-03-04 09:35:00,52.62,52.72,52.5,52.53,49772.0,43.485,43.5676,43.3858,43.4106,49772.0
2019-03-04 09:40:00,52.54,52.54,52.21,52.25,49314.0,43.4188,43.4188,43.1461,43.1792,49314.0
2019-03-04 09:45:00,52.24,52.24,52.01,52.02,41836.0,43.1709,43.1709,42.9809,42.9891,41836.0
2019-03-04 09:50:00,52.02,52.02,51.75,51.81,70934.0,42.9891,42.9891,42.766,42.8156,70934.0
2019-03-04 09:55:00,51.83,52.06,51.75,51.93,141394.0,42.8321,43.0222,42.766,42.9147,141394.0
2019-03-04 10:00:00,51.93,52.07,51.91,51.98,39498.0,42.9147,43.0304,42.8982,42.9561,39498.0
2019-03-04 10:05:00,51.97,52.08,51.93,52.05,32161.0,42.9478,43.0387,42.9147,43.0139,32161.0
2019-03-04 10:10:00,52.05,52.13,51.97,52.07,109493.0,43.0139,43.08,42.9478,43.0304,109493.0
2019-03-04 10:15:00,52.07,52.28,52.04,52.21,63193.0,43.0304,43.204,43.0056,43.1461,63193.0
2019-03-04 10:20:00,52.22,52.22,52.0,52.02,30940.0,43.1544,43.1544,42.9726,42.9891,30940.0
2019-03-04 10:25:00,52.02,52.03,51.94,51.94,82037.0,42.9891,42.9974,42.923,42.923,82037.0
2019-03-04 10:30:00,51.95,52.02,51.79,51.8,55496.0,42.9313,42.9891,42.799,42.8073,55496.0
2019-03-04 10:35:00,51.8,51.82,51.72,51.78,53635.0,42.8073,42.8238,42.7412,42.7908,53635.0
2019-03-04 10:40:00,51.78,51.81,51.61,51.67,69020.0,42.7908,42.8156,42.6503,42.6999,69020.0
2019-03-04 10:45:00,51.66,51.69,51.54,51.58,34468.0,42.6916,42.7164,42.5924,42.6255,34468.0
2019-03-04 10:50:00,51.6,51.66,51.55,51.59,30094.0,42.642,42.6916,42.6007,42.6338,30094.0
2019-03-04 10:55:00,51.59,51.61,51.51,51.53,39724.0,42.6338,42.6503,42.5677,42.5842,39724.0
2019-03-04 11:00:00,51.54,51.55,51.41,51.41,69539.0,42.5924,42.6007,42.485,42.485,69539.0
2019-03-04 11:05:00,51.41,51.53,51.4,51.45,69664.0,42.485,42.5842,42.4768,42.5181,69664.0
2019-03-04 11:10:00,51.45,51.62,51.43,51.61,42913.0,42.5181,42.6586,42.5015,42.6503,42913.0
2019-03-04 11:15:00,51.61,51.7,51.61,51.7,25136.0,42.6503,42.7247,42.6503,42.7247,25136.0
2019-03-04 11:20:00,51.69,51.72,51.48,51.5,33490.0,42.7164,42.7412,42.5429,42.5594,33490.0
2019-03-04 11:25:00,51.5,51.52,51.42,51.47,27621.0,42.5594,42.5759,42.4933,42.5346,27621.0
2019-03-04 11:30:00,51.46,51.54,51.43,51.48,32596.0,42.5263,42.5924,42.5015,42.5429,32596.0
2019-03-04 11:35:00,51.48,51.6,51.47,51.48,27985.0,42.5429,42.642,42.5346,42.5429,27985.0
2019-03-04 11:40:00,51.48,51.48,51.3,51.31,26134.0,42.5429,42.5429,42.3941,42.4024,26134.0
2019-03-04 11:45:00,51.32,51.32,51.17,51.24,33123.0,42.4106,42.4106,42.2867,42.3445,33123.0
2019-03-04 11:50:00,51.25,51.27,51.15,51.2,24182.0,42.3528,42.3693,42.2702,42.3115,24182.0
2019-03-04 11:55:00,51.2,51.2,51.03,51.05,32648.0,42.3115,42.3115,42.171,42.1875,32648.0
2019-03-04 12:00:00,51.04,51.18,51.03,51.15,28416.0,42.1792,42.2949,42.171,42.2702,28416.0
2019-03-04 12:05:00,51.14,51.18,51.12,51.16,62003.0,42.2619,42.2949,42.2454,42.2784,62003.0
2019-03-04 12:10:00,51.16,51.17,51.02,51.03,36854.0,42.2784,42.2867,42.1627,42.171,36854.0
2019-03-04 12:15:00,51.02,51.07,50.91,50.94,33922.0,42.1627,42.204,42.0718,42.0966,33922.0
2019-03-04 12:20:00,50.93,51.0,50.93,50.97,19681.0,42.0883,42.1462,42.0883,42.1214,19681.0
2019-03-04 12:25:00,50.98,51.13,50.96,51.1,28254.0,42.1297,42.2536,42.1131,42.2288,28254.0
2019-03-04 12:30:00,51.1,51.1,51.04,51.09,35823.0,42.2288,42.2288,42.1792,42.2206,35823.0
2019-03-04 12:35:00,51.09,51.12,51.05,51.06,30894.0,42.2206,42.2454,42.1875,42.1958,30894.0
2019-03-04 12:40:00,51.06,51.06,50.98,50.98,25978.0,42.1958,42.1958,42.1297,42.1297,25978.0
2019-03-04 12:45:00,50.99,50.99,50.82,50.88,32700.0,42.1379,42.1379,41.9974,42.047,32700.0
2019-03-04 12:50:00,50.87,50.91,50.82,50.85,20823.0,42.0388,42.0718,41.9974,42.0222,20823.0
2019-03-04 12:55:00,50.85,50.91,50.77,50.88,22419.0,42.0222,42.0718,41.9561,42.047,22419.0
2019-03-04 13:00:00,50.88,50.88,50.76,50.77,25551.0,42.047,42.047,41.9479,41.9561,25551.0
2019-03-04 13:05:00,50.77,50.8,50.73,50.8,29479.0,41.9561,41.9809,41.9231,41.9809,29479.0
2019-03-04 13:10:00,50.8,50.84,50.76,50.84,20518.0,41.9809,42.014,41.9479,42.014,20518.0
2019-03-04 13:15:00,50.83,50.87,50.82,50.85,14001.0,42.0057,42.0388,41.9974,42.0222,14001.0
2019-03-04 13:20:00,50.85,50.96,50.85,50.93,27365.0,42.0222,42.1131,42.0222,42.0883,27365.0
2019-03-04 13:25:00,50.92,50.92,50.87,50.9,17585.0,42.0801,42.0801,42.0388,42.0636,17585.0
2019-03-04 13:30:00,50.89,50.91,50.74,50.75,33168.0,42.0553,42.0718,41.9313,41.9396,33168.0
2019-03-04 13:35:00,50.75,50.78,50.68,50.75,88455.0,41.9396,41.9644,41.8817,41.9396,88455.0
2019-03-04 13:40:00,50.74,50.81,50.71,50.8,44244.0,41.9313,41.9892,41.9065,41.9809,44244.0
2019-03-04 13:45:00,50.81,50.82,50.75,50.8,26211.0,41.9892,41.9974,41.9396,41.9809,26211.0
2019-03-04 13:50:00,50.79,50.83,50.76,50.83,14284.0,41.9726,42.0057,41.9479,42.0057,14284.0
2019-03-04 13:55:00,50.83,50.93,50.83,50.92,37190.0,42.0057,42.0883,42.0057,42.0801,37190.0
2019-03-04 14:00:00,50.93,50.95,50.87,50.88,25686.0,42.0883,42.1049,42.0388,42.047,25686.0
2019-03-04 14:05:00,50.87,50.93,50.87,50.92,15102.0,42.0388,42.0883,42.0388,42.0801,15102.0
2019-03-04 14:10:00,50.93,50.95,50.88,50.9,37407.0,42.0883,42.1049,42.047,42.0636,37407.0
2019-03-04 14:15:00,50.89,50.98,50.88,50.98,18410.0,42.0553,42.1297,42.047,42.1297,18410.0
2019-03-04 14:20:00,50.99,51.0,50.96,50.99,20462.0,42.1379,42.1462,42.1131,42.1379,20462.0
2019-03-04 14:25:00,50.98,51.07,50.98,51.02,24783.0,42.1297,42.204,42.1297,42.1627,24783.0
2019-03-04 14:30:00,51.02,51.02,50.98,51.01,23804.0,42.1627,42.1627,42.1297,42.1545,23804.0
2019-03-04 14:35:00,51.01,51.01,50.95,50.96,24160.0,42.1545,42.1545,42.1049,42.1131,24160.0
2019-03-04 14:40:00,50.96,50.97,50.89,50.91,22500.0,42.1131,42.1214,42.0553,42.0718,22500.0
2019-03-04 14:45:00,50.9,50.92,50.82,50.82,32013.0,42.0636,42.0801,41.9974,41.9974,32013.0
2019-03-04 14:50:00,50.83,50.87,50.73,50.77,57936.0,42.0057,42.0388,41.9231,41.9561,57936.0
2019-03-04 14:55:00,50.78,50.81,50.75,50.8,22506.0,41.9644,41.9892,41.9396,41.9809,22506.0
2019-03-04 15:00:00,50.8,50.85,50.73,50.75,35557.0,41.9809,42.0222,41.9231,41.9396,35557.0
2019-03-04 15:05:00,50.75,50.8,50.71,50.78,29012.0,41.9396,41.9809,41.9065,41.9644,29012.0
2019-03-04 15:10:00,50.78,50.8,50.7,50.71,27070.0,41.9644,41.9809,41.8983,41.9065,27070.0
2019-03-04 15:15:00,50.72,50.73,50.68,50.71,34438.0,41.9148,41.9231,41.8817,41.9065,34438.0
2019-03-04 15:20:00,50.71,50.71,50.64,50.67,33330.0,41.9065,41.9065,41.8487,41.8735,33330.0
2019-03-04 15:25:00,50.68,50.82,50.68,50.78,33143.0,41.8817,41.9974,41.8817,41.9644,33143.0
2019-03-04 15:30:00,50.78,50.81,50.74,50.8,41787.0,41.9644,41.9892,41.9313,41.9809,41787.0
2019-03-04 15:35:00,50.8,50.84,50.75,50.83,59472.0,41.9809,42.014,41.9396,42.0057,59472.0
2019-03-04 15:40:00,50.82,50.87,50.79,50.86,92766.0,41.9974,42.0388,41.9726,42.0305,92766.0
2019-03-04 15:45:00,50.87,50.89,50.8,50.8,81070.0,42.0388,42.0553,41.9809,41.9809,81070.0
2019-03-04 15:50:00,50.8,50.81,50.67,50.69,166338.0,41.9809,41.9892,41.8735,41.89,166338.0
2019-03-04 15:55:00,50.69,50.92,50.68,50.88,258890.0,41.89,42.0801,41.8817,42.047,258890.0
2019-03-05 09:30:00,50.8,51.0,50.66,50.7,88027.0,41.9809,42.1462,41.8652,41.8983,88027.0
2019-03-05 09:35:00,50.71,50.73,50.2,50.42,105395.0,41.9065,41.9231,41.4851,41.6669,105395.0
2019-03-05 09:40:00,50.39,50.43,50.23,50.43,88415.0,41.6421,41.6751,41.5099,41.6751,88415.0
2019-03-05 09:45:00,50.41,50.52,50.34,50.48,42741.0,41.6586,41.7495,41.6008,41.7165,42741.0
2019-03-05 09:50:00,50.5,50.69,50.47,50.62,35264.0,41.733,41.89,41.7082,41.8322,35264.0
2019-03-05 09:55:00,50.62,50.76,50.52,50.53,35883.0,41.8322,41.9479,41.7495,41.7578,35883.0
2019-03-05 10:00:00,50.57,50.65,50.32,50.32,66120.0,41.7908,41.857,41.5842,41.5842,66120.0
2019-03-05 10:05:00,50.3,50.33,50.12,50.26,49483.0,41.5677,41.5925,41.419,41.5347,49483.0
2019-03-05 10:10:00,50.26,50.31,50.09,50.18,31750.0,41.5347,41.576,41.3942,41.4685,31750.0
2019-03-05 10:15:00,50.17,50.39,50.14,50.34,28457.0,41.4603,41.6421,41.4355,41.6008,28457.0
2019-03-05 10:20:00,50.34,50.42,50.32,50.36,21659.0,41.6008,41.6669,41.5842,41.6173,21659.0
2019-03-05 10:25:00,50.34,50.35,50.17,50.24,17307.0,41.6008,41.609,41.4603,41.5181,17307.0
2019-03-05 10:30:00,50.24,50.38,50.24,50.3,18683.0,41.5181,41.6338,41.5181,41.5677,18683.0
2019-03-05 10:35:00,50.31,50.39,50.29,50.38,23549.0,41.576,41.6421,41.5595,41.6338,23549.0
2019-03-05 10:40:00,50.38,50.41,50.28,50.3,18658.0,41.6338,41.6586,41.5512,41.5677,18658.0
2019-03-05 10:45:00,50.3,50.34,50.26,50.3,29012.0,41.5677,41.6008,41.5347,41.5677,29012.0
2019-03-05 10:50:00,50.3,50.32,50.25,50.26,34016.0,41.5677,41.5842,41.5264,41.5347,34016.0
2019-03-05 10:55:00,50.26,50.37,50.24,50.3,20194.0,41.5347,41.6256,41.5181,41.5677,20194.0
2019-03-05 11:00:00,50.32,50.32,50.22,50.25,19751.0,41.5842,41.5842,41.5016,41.5264,19751.0
2019-03-05 11:05:00,50.25,50.25,50.17,50.25,15772.0,41.5264,41.5264,41.4603,41.5264,15772.0
2019-03-05 11:10:00,50.27,50.31,50.23,50.29,19593.0,41.5429,41.576,41.5099,41.5595,19593.0
2019-03-05 11:15:00,50.29,50.46,50.29,50.46,14677.0,41.5595,41.6999,41.5595,41.6999,14677.0
2019-03-05 11:20:00,50.47,50.47,50.38,50.39,18916.0,41.7082,41.7082,41.6338,41.6421,18916.0
2019-03-05 11:25:00,50.39,50.45,50.38,50.41,11353.0,41.6421,41.6917,41.6338,41.6586,11353.0
2019-03-05 11:30:00,50.41,50.46,50.39,50.44,13884.0,41.6586,41.6999,41.6421,41.6834,13884.0
2019-03-05 11:35:00,50.45,50.55,50.43,50.52,54502.0,41.6917,41.7743,41.6751,41.7495,54502.0
2019-03-05 11:40:00,50.52,50.57,50.49,50.53,24010.0,41.7495,41.7908,41.7247,41.7578,24010.0
2019-03-05 11:45:00,50.52,50.53,50.43,50.44,17553.0,41.7495,41.7578,41.6751,41.6834,17553.0
2019-03-05 11:50:00,50.43,50.43,50.34,50.36,11267.0,41.6751,41.6751,41.6008,41.6173,11267.0
2019-03-05 11:55:00,50.37,50.4,50.33,50.4,12034.0,41.6256,41.6504,41.5925,41.6504,12034.0
2019-03-05 12:00:00,50.4,50.42,50.36,50.36,11283.0,41.6504,41.6669,41.6173,41.6173,11283.0
2019-03-05 12:05:00,50.36,50.42,50.35,50.39,9868.0,41.6173,41.6669,41.609,41.6421,9868.0
2019-03-05 12:10:00,50.39,50.45,50.38,50.39,13376.0,41.6421,41.6917,41.6338,41.6421,13376.0
2019-03-05 12:15:00,50.38,50.39,50.3,50.3,11701.0,41.6338,41.6421,41.5677,41.5677,11701.0
2019-03-05 12:20:00,50.3,50.35,50.28,50.32,12126.0,41.5677,41.609,41.5512,41.5842,12126.0
2019-03-05 12:25:00,50.32,50.33,50.28,50.3,15152.0,41.5842,41.5925,41.5512,41.5677,15152.0
2019-03-05 12:30:00,50.31,50.33,50.29,50.29,11694.0,41.576,41.5925,41.5595,41.5595,11694.0
2019-03-05 12:35:00,50.29,50.3,50.26,50.28,10753.0,41.5595,41.5677,41.5347,41.5512,10753.0
2019-03-05 12:40:00,50.28,50.28,50.22,50.23,37485.0,41.5512,41.5512,41.5016,41.5099,37485.0
2019-03-05 12:45:00,50.23,50.23,50.14,50.19,19927.0,41.5099,41.5099,41.4355,41.4768,19927.0
2019-03-05 12:50:00,50.18,50.24,50.18,50.21,17919.0,41.4685,41.5181,41.4685,41.4933,17919.0
2019-03-05 12:55:00,50.21,50.29,50.2,50.27,15284.0,41.4933,41.5595,41.4851,41.5429,15284.0
2019-03-05 13:00:00,50.27,50.4,50.26,50.39,30852.0,41.5429,41.6504,41.5347,41.6421,30852.0
2019-03-05 13:05:00,50.39,50.4,50.36,50.4,17214.0,41.6421,41.6504,41.6173,41.6504,17214.0
2019-03-05 13:10:00,50.4,50.42,50.33,50.41,14862.0,41.6504,41.6669,41.5925,41.6586,14862.0
2019-03-05 13:15:00,50.42,50.42,50.34,50.34,15683.0,41.6669,41.6669,41.6008,41.6008,15683.0
2019-03-05 13:20:00,50.34,50.34,50.23,50.23,14554.0,41.6008,41.6008,41.5099,41.5099,14554.0
2019-03-05 13:25:00,50.23,50.25,50.16,50.16,10398.0,41.5099,41.5264,41.452,41.452,10398.0
2019-03-05 13:30:00,50.16,50.19,50.15,50.18,12391.0,41.452,41.4768,41.4438,41.4685,12391.0
2019-03-05 13:35:00,50.18,50.24,50.18,50.24,12685.0,41.4685,41.5181,41.4685,41.5181,12685.0
2019-03-05 13:40:00,50.23,50.24,50.15,50.21,23986.0,41.5099,41.5181,41.4438,41.4933,23986.0
2019-03-05 13:45:00,50.21,50.22,50.17,50.19,12889.0,41.4933,41.5016,41.4603,41.4768,12889.0
2019-03-05 13:50:00,50.19,50.2,50.16,50.18,10147.0,41.4768,41.4851,41.452,41.4685,10147.0
2019-03-05 13:55:00,50.19,50.24,50.19,50.21,13798.0,41.4768,41.5181,41.4768,41.4933,13798.0
2019-03-05 14:00:00,50.2,50.21,50.17,50.18,12852.0,41.4851,41.4933,41.4603,41.4685,12852.0
2019-03-05 14:05:00,50.18,50.21,50.15,50.16,11396.0,41.4685,41.4933,41.4438,41.452,11396.0
2019-03-05 14:10:00,50.16,50.17,50.13,50.16,14502.0,41.452,41.4603,41.4272,41.452,14502.0
2019-03-05 14:15:00,50.16,50.2,50.16,50.18,16348.0,41.452,41.4851,41.452,41.4685,16348.0
2019-03-05 14:20:00,50.17,50.21,50.15,50.17,14746.0,41.4603,41.4933,41.4438,41.4603,14746.0
2019-03-05 14:25:00,50.18,50.21,50.15,50.21,12836.0,41.4685,41.4933,41.4438,41.4933,12836.0
2019-03-05 14:30:00,50.2,50.21,50.17,50.17,21263.0,41.4851,41.4933,41.4603,41.4603,21263.0
2019-03-05 14:35:00,50.17,50.19,50.14,50.16,21506.0,41.4603,41.4768,41.4355,41.452,21506.0
2019-03-05 14:40:00,50.17,50.19,50.08,50.13,31649.0,41.4603,41.4768,41.3859,41.4272,31649.0
2019-03-05 14:45:00,50.13,50.13,50.06,50.06,44160.0,41.4272,41.4272,41.3694,41.3694,44160.0
2019-03-05 14:50:00,50.05,50.08,50.02,50.04,23970.0,41.3611,41.3859,41.3363,41.3529,23970.0
2019-03-05 14:55:00,50.05,50.06,50.0,50.01,50032.0,41.3611,41.3694,41.3198,41.3281,50032.0
2019-03-05 15:00:00,50.01,50.01,49.97,49.99,54723.0,41.3281,41.3281,41.295,41.3115,54723.0
2019-03-05 15:05:00,49.98,49.99,49.86,49.87,34218.0,41.3033,41.3115,41.2041,41.2124,34218.0
2019-03-05 15:10:00,49.87,49.9,49.84,49.9,45712.0,41.2124,41.2372,41.1876,41.2372,45712.0
2019-03-05 15:15:00,49.9,49.95,49.88,49.89,29962.0,41.2372,41.2785,41.2206,41.2289,29962.0
2019-03-05 15:20:00,49.9,49.94,49.89,49.94,36336.0,41.2372,41.2702,41.2289,41.2702,36336.0
2019-03-05 15:25:00,49.94,49.98,49.87,49.87,36266.0,41.2702,41.3033,41.2124,41.2124,36266.0
2019-03-05 15:30:00,49.88,49.89,49.86,49.88,39105.0,41.2206,41.2289,41.2041,41.2206,39105.0
2019-03-05 15:35:00,49.87,49.89,49.86,49.87,35998.0,41.2124,41.2289,41.2041,41.2124,35998.0
2019-03-05 15:40:00,49.87,49.92,49.86,49.92,51596.0,41.2124,41.2537,41.2041,41.2537,51596.0
2019-03-05 15:45:00,49.92,49.99,49.9,49.91,67938.0,41.2537,41.3115,41.2372,41.2454,67938.0
2019-03-05 15:50:00,49.91,49.91,49.87,49.9,84578.0,41.2454,41.2454,41.2124,41.2372,84578.0
2019-03-05 15:55:00,49.89,49.91,49.81,49.85,234030.0,41.2289,41.2454,41.1628,41.1958,234030.0
2019-03-06 09:30:00,49.85,49.91,49.58,49.73,27276.0,41.1958,41.2454,40.9727,41.0967,27276.0
2019-03-06 09:35:00,49.74,49.79,49.38,49.4,27020.0,41.1049,41.1463,40.8074,40.824,27020.0
2019-03-06 09:40:00,49.4,49.56,49.26,49.51,15187.0,40.824,40.9562,40.7083,40.9149,15187.0
2019-03-06 09:45:00,49.52,49.59,49.43,49.47,15609.0,40.9231,40.981,40.8488,40.8818,15609.0
2019-03-06 09:50:00,49.46,49.46,49.14,49.19,45889.0,40.8735,40.8735,40.6091,40.6504,45889.0
2019-03-06 09:55:00,49.17,49.22,49.05,49.08,19610.0,40.6339,40.6752,40.5347,40.5595,19610.0
2019-03-06 10:00:00,49.09,49.26,49.08,49.2,15668.0,40.5678,40.7083,40.5595,40.6587,15668.0
2019-03-06 10:05:00,49.2,49.29,49.14,49.28,20566.0,40.6587,40.7331,40.6091,40.7248,20566.0
2019-03-06 10:10:00,49.27,49.29,48.9,48.95,34422.0,40.7165,40.7331,40.4108,40.4521,34422.0
2019-03-06 10:15:00,48.96,49.02,48.88,48.88,21714.0,40.4603,40.5099,40.3942,40.3942,21714.0
2019-03-06 10:20:00,48.89,48.92,48.76,48.84,47306.0,40.4025,40.4273,40.2951,40.3612,47306.0
2019-03-06 10:25:00,48.84,48.98,48.79,48.91,31439.0,40.3612,40.4769,40.3199,40.419,31439.0
2019-03-06 10:30:00,48.92,49.04,48.78,48.78,47776.0,40.4273,40.5265,40.3116,40.3116,47776.0
2019-03-06 10:35:00,48.78,48.88,48.73,48.86,77507.0,40.3116,40.3942,40.2703,40.3777,77507.0
2019-03-06 10:40:00,48.85,48.94,48.73,48.92,28490.0,40.3694,40.4438,40.2703,40.4273,28490.0
2019-03-06 10:45:00,48.92,48.96,48.75,48.76,18535.0,40.4273,40.4603,40.2868,40.2951,18535.0
2019-03-06 10:50:00,48.76,48.76,48.69,48.73,41078.0,40.2951,40.2951,40.2372,40.2703,41078.0
2019-03-06 10:55:00,48.73,48.81,48.64,48.65,48819.0,40.2703,40.3364,40.1959,40.2042,48819.0
2019-03-06 11:00:00,48.64,48.69,48.57,48.68,21382.0,40.1959,40.2372,40.1381,40.229,21382.0
2019-03-06 11:05:00,48.69,48.74,48.64,48.67,18095.0,40.2372,40.2785,40.1959,40.2207,18095.0
2019-03-06 11:10:00,48.68,48.78,48.67,48.78,28237.0,40.229,40.3116,40.2207,40.3116,28237.0
2019-03-06 11:15:00,48.78,48.79,48.71,48.78,14389.0,40.3116,40.3199,40.2537,40.3116,14389.0
2019-03-06 11:20:00,48.78,48.8,48.7,48.76,20646.0,40.3116,40.3281,40.2455,40.2951,20646.0
2019-03-06 11:25:00,48.76,48.78,48.71,48.72,10372.0,40.2951,40.3116,40.2537,40.262,10372.0
2019-03-06 11:30:00,48.73,48.77,48.71,48.75,21152.0,40.2703,40.3033,40.2537,40.2868,21152.0
2019-03-06 11:35:00,48.74,48.82,48.71,48.77,33328.0,40.2785,40.3446,40.2537,40.3033,33328.0
2019-03-06 11:40:00,48.78,48.78,48.71,48.74,13442.0,40.3116,40.3116,40.2537,40.2785,13442.0
2019-03-06 11:45:00,48.75,48.8,48.74,48.75,9196.0,40.2868,40.3281,40.2785,40.2868,9196.0
2019-03-06 11:50:00,48.73,48.73,48.64,48.68,19201.0,40.2703,40.2703,40.1959,40.229,19201.0
2019-03-06 11:55:00,48.68,48.76,48.67,48.71,15518.0,40.229,40.2951,40.2207,40.2537,15518.0
2019-03-06 12:00:00,48.73,48.78,48.67,48.72,24064.0,40.2703,40.3116,40.2207,40.262,24064.0
2019-03-06 12:05:00,48.72,48.8,48.7,48.8,14911.0,40.262,40.3281,40.2455,40.3281,14911.0
2019-03-06 12:10:00,48.78,48.81,48.74,48.75,18044.0,40.3116,40.3364,40.2785,40.2868,18044.0
2019-03-06 12:15:00,48.75,48.76,48.68,48.68,25033.0,40.2868,40.2951,40.229,40.229,25033.0
2019-03-06 12:20:00,48.69,48.72,48.68,48.68,30190.0,40.2372,40.262,40.229,40.229,30190.0
2019-03-06 12:25:00,48.68,48.69,48.61,48.62,60050.0,40.229,40.2372,40.1711,40.1794,60050.0
2019-03-06 12:30:00,48.63,48.66,48.63,48.65,14874.0,40.1876,40.2124,40.1876,40.2042,14874.0
2019-03-06 12:35:00,48.66,48.69,48.65,48.68,11705.0,40.2124,40.2372,40.2042,40.229,11705.0
2019-03-06 12:40:00,48.66,48.68,48.63,48.66,16286.0,40.2124,40.229,40.1876,40.2124,16286.0
2019-03-06 12:45:00,48.66,48.67,48.63,48.65,21463.0,40.2124,40.2207,40.1876,40.2042,21463.0
2019-03-06 12:50:00,48.66,48.7,48.63,48.64,13443.0,40.2124,40.2455,40.1876,40.1959,13443.0
2019-03-06 12:55:00,48.63,48.66,48.63,48.66,43093.0,40.1876,40.2124,40.1876,40.2124,43093.0
2019-03-06 13:00:00,48.66,48.69,48.64,48.65,34652.0,40.2124,40.2372,40.1959,40.2042,34652.0
2019-03-06 13:05:00,48.66,48.66,48.56,48.6,24136.0,40.2124,40.2124,40.1298,40.1628,24136.0
2019-03-06 13:10:00,48.59,48.66,48.59,48.63,26518.0,40.1546,40.2124,40.1546,40.1876,26518.0
2019-03-06 13:15:00,48.62,48.69,48.61,48.67,28118.0,40.1794,40.2372,40.1711,40.2207,28118.0
2019-03-06 13:20:00,48.68,48.68,48.52,48.53,22527.0,40.229,40.229,40.0967,40.105,22527.0
2019-03-06 13:25:00,48.53,48.54,48.49,48.5,22305.0,40.105,40.1133,40.0719,40.0802,22305.0
2019-03-06 13:30:00,48.5,48.54,48.5,48.52,8800.0,40.0802,40.1133,40.0802,40.0967,8800.0
2019-03-06 13:35:00,48.52,48.61,48.47,48.61,21429.0,40.0967,40.1711,40.0554,40.1711,21429.0
2019-03-06 13:40:00,48.61,48.63,48.56,48.57,10255.0,40.1711,40.1876,40.1298,40.1381,10255.0
2019-03-06 13:45:00,48.56,48.56,48.49,48.5,12452.0,40.1298,40.1298,40.0719,40.0802,12452.0
2019-03-06 13:50:00,48.49,48.55,48.49,48.54,15303.0,40.0719,40.1215,40.0719,40.1133,15303.0
2019-03-06 13:55:00,48.54,48.61,48.54,48.59,12712.0,40.1133,40.1711,40.1133,40.1546,12712.0
2019-03-06 14:00:00,48.59,48.63,48.56,48.61,18589.0,40.1546,40.1876,40.1298,40.1711,18589.0
2019-03-06 14:05:00,48.59,48.6,48.46,48.48,11128.0,40.1546,40.1628,40.0471,40.0637,11128.0
2019-03-06 14:10:00,48.49,48.53,48.46,48.46,18980.0,40.0719,40.105,40.0471,40.0471,18980.0
2019-03-06 14:15:00,48.47,48.47,48.44,48.45,21706.0,40.0554,40.0554,40.0306,40.0389,21706.0
2019-03-06 14:20:00,48.45,48.49,48.44,48.48,20302.0,40.0389,40.0719,40.0306,40.0637,20302.0
2019-03-06 14:25:00,48.48,48.48,48.42,48.45,31155.0,40.0637,40.0637,40.0141,40.0389,31155.0
2019-03-06 14:30:00,48.45,48.5,48.44,48.46,17300.0,40.0389,40.0802,40.0306,40.0471,17300.0
2019-03-06 14:35:00,48.46,48.49,48.44,48.45,25309.0,40.0471,40.0719,40.0306,40.0389,25309.0
2019-03-06 14:40:00,48.46,48.47,48.44,48.45,13520.0,40.0471,40.0554,40.0306,40.0389,13520.0
2019-03-06 14:45:00,48.45,48.49,48.44,48.46,19610.0,40.0389,40.0719,40.0306,40.0471,19610.0
2019-03-06 14:50:00,48.46,48.49,48.43,48.46,29780.0,40.0471,40.0719,40.0224,40.0471,29780.0
2019-03-06 14:55:00,48.46,48.48,48.4,48.4,51977.0,40.0471,40.0637,39.9976,39.9976,51977.0
2019-03-06 15:00:00,48.41,48.43,48.38,48.39,33490.0,40.0058,40.0224,39.981,39.9893,33490.0
2019-03-06 15:05:00,48.38,48.4,48.3,48.32,33741.0,39.981,39.9976,39.9149,39.9315,33741.0
2019-03-06 15:10:00,48.32,48.34,48.27,48.28,17854.0,39.9315,39.948,39.8901,39.8984,17854.0
2019-03-06 15:15:00,48.27,48.33,48.26,48.32,19014.0,39.8901,39.9397,39.8819,39.9315,19014.0
2019-03-06 15:20:00,48.33,48.37,48.32,48.35,45885.0,39.9397,39.9728,39.9315,39.9562,45885.0
2019-03-06 15:25:00,48.34,48.35,48.22,48.28,28406.0,39.948,39.9562,39.8488,39.8984,28406.0
2019-03-06 15:30:00,48.28,48.32,48.27,48.3,31466.0,39.8984,39.9315,39.8901,39.9149,31466.0
2019-03-06 15:35:00,48.29,48.31,48.26,48.29,37530.0,39.9067,39.9232,39.8819,39.9067,37530.0
2019-03-06 15:40:00,48.29,48.35,48.26,48.35,62396.0,39.9067,39.9562,39.8819,39.9562,62396.0
2019-03-06 15:45:00,48.35,48.35,48.26,48.29,46916.0,39.9562,39.9562,39.8819,39.9067,46916.0
2019-03-06 15:50:00,48.28,48.29,48.22,48.25,74945.0,39.8984,39.9067,39.8488,39.8736,74945.0
2019-03-06 15:55:00,48.25,48.27,48.2,48.22,137420.0,39.8736,39.8901,39.8323,39.8488,137420.0
2019-03-07 09:30:00,48.07,48.29,48.07,48.22,36682.0,39.7249,39.9067,39.7249,39.8488,36682.0
2019-03-07 09:35:00,48.27,48.31,47.97,48.09,36225.0,39.8901,39.9232,39.6422,39.7414,36225.0
2019-03-07 09:40:00,48.08,48.19,47.97,48.07,43052.0,39.7331,39.824,39.6422,39.7249,43052.0
2019-03-07 09:45:00,48.06,48.08,47.92,47.99,42138.0,39.7166,39.7331,39.6009,39.6587,42138.0
2019-03-07 09:50:00,47.99,48.05,47.85,47.98,26160.0,39.6587,39.7083,39.543,39.6505,26160.0
2019-03-07 09:55:00,47.97,47.99,47.88,47.96,16347.0,39.6422,39.6587,39.5678,39.6339,16347.0
2019-03-07 10:00:00,47.94,47.99,47.79,47.83,22125.0,39.6174,39.6587,39.4935,39.5265,22125.0
2019-03-07 10:05:00,47.84,47.87,47.75,47.79,20579.0,39.5348,39.5596,39.4604,39.4935,20579.0
2019-03-07 10:10:00,47.79,47.86,47.76,47.8,26444.0,39.4935,39.5513,39.4687,39.5017,26444.0
2019-03-07 10:15:00,47.8,47.84,47.73,47.83,39198.0,39.5017,39.5348,39.4439,39.5265,39198.0
2019-03-07 10:20:00,47.83,47.93,47.77,47.92,30715.0,39.5265,39.6092,39.4769,39.6009,30715.0
2019-03-07 10:25:00,47.92,48.1,47.91,48.1,17627.0,39.6009,39.7496,39.5926,39.7496,17627.0
2019-03-07 10:30:00,48.1,48.11,48.05,48.05,17313.0,39.7496,39.7579,39.7083,39.7083,17313.0
2019-03-07 10:35:00,48.05,48.11,48.03,48.09,18799.0,39.7083,39.7579,39.6918,39.7414,18799.0
2019-03-07 10:40:00,48.1,48.1,47.98,48.0,31812.0,39.7496,39.7496,39.6505,39.667,31812.0
2019-03-07 10:45:00,47.99,48.1,47.99,48.08,18731.0,39.6587,39.7496,39.6587,39.7331,18731.0
2019-03-07 10:50:00,48.08,48.11,48.01,48.05,24685.0,39.7331,39.7579,39.6753,39.7083,24685.0
2019-03-07 10:55:00,48.06,48.11,47.96,47.97,30289.0,39.7166,39.7579,39.6339,39.6422,30289.0
2019-03-07 11:00:00,47.97,47.97,47.89,47.92,20218.0,39.6422,39.6422,39.5761,39.6009,20218.0
2019-03-07 11:05:00,47.93,47.93,47.85,47.87,9640.0,39.6092,39.6092,39.543,39.5596,9640.0
2019-03-07 11:10:00,47.88,47.93,47.83,47.92,17054.0,39.5678,39.6092,39.5265,39.6009,17054.0
2019-03-07 11:15:00,47.92,47.94,47.85,47.91,13232.0,39.6009,39.6174,39.543,39.5926,13232.0
2019-03-07 11:20:00,47.9,47.94,47.86,47.93,23005.0,39.5844,39.6174,39.5513,39.6092,23005.0
2019-03-07 11:25:00,47.94,48.04,47.94,48.02,31437.0,39.6174,39.7001,39.6174,39.6835,31437.0
2019-03-07 11:30:00,48.02,48.12,48.02,48.08,25874.0,39.6835,39.7662,39.6835,39.7331,25874.0
2019-03-07 11:35:00,48.08,48.08,47.98,48.0,11007.0,39.7331,39.7331,39.6505,39.667,11007.0
2019-03-07 11:40:00,47.99,48.04,47.95,47.99,22961.0,39.6587,39.7001,39.6257,39.6587,22961.0
2019-03-07 11:45:00,48.0,48.02,47.96,47.99,17956.0,39.667,39.6835,39.6339,39.6587,17956.0
2019-03-07 11:50:00,47.99,47.99,47.9,47.91,19263.0,39.6587,39.6587,39.5844,39.5926,19263.0
2019-03-07 11:55:00,47.91,47.94,47.88,47.9,12358.0,39.5926,39.6174,39.5678,39.5844,12358.0
2019-03-07 12:00:00,47.9,47.9,47.84,47.86,10199.0,39.5844,39.5844,39.5348,39.5513,10199.0
2019-03-07 12:05:00,47.85,47.9,47.81,47.85,14562.0,39.543,39.5844,39.51,39.543,14562.0
2019-03-07 12:10:00,47.86,47.86,47.81,47.84,13804.0,39.5513,39.5513,39.51,39.5348,13804.0
2019-03-07 12:15:00,47.85,47.86,47.77,47.78,16046.0,39.543,39.5513,39.4769,39.4852,16046.0
2019-03-07 12:20:00,47.77,47.8,47.73,47.79,13481.0,39.4769,39.5017,39.4439,39.4935,13481.0
2019-03-07 12:25:00,47.79,47.86,47.77,47.84,16726.0,39.4935,39.5513,39.4769,39.5348,16726.0
2019-03-07 12:30:00,47.84,47.92,47.77,47.92,33317.0,39.5348,39.6009,39.4769,39.6009,33317.0
2019-03-07 12:35:00,47.91,47.92,47.86,47.91,9915.0,39.5926,39.6009,39.5513,39.5926,9915.0
2019-03-07 12:40:00,47.92,47.95,47.9,47.95,13970.0,39.6009,39.6257,39.5844,39.6257,13970.0
2019-03-07 12:45:00,47.96,47.97,47.91,47.95,13592.0,39.6339,39.6422,39.5926,39.6257,13592.0
2019-03-07 12:50:00,47.95,48.01,47.93,48.0,40506.0,39.6257,39.6753,39.6092,39.667,40506.0
2019-03-07 12:55:00,48.0,48.02,47.97,47.98,12068.0,39.667,39.6835,39.6422,39.6505,12068.0
2019-03-07 13:00:00,47.98,47.99,47.95,47.95,12717.0,39.6505,39.6587,39.6257,39.6257,12717.0
2019-03-07 13:05:00,47.95,47.96,47.88,47.91,13260.0,39.6257,39.6339,39.5678,39.5926,13260.0
2019-03-07 13:10:00,47.92,47.94,47.9,47.92,12305.0,39.6009,39.6174,39.5844,39.6009,12305.0
2019-03-07 13:15:00,47.92,47.94,47.86,47.89,9808.0,39.6009,39.6174,39.5513,39.5761,9808.0
2019-03-07 13:20:00,47.88,47.91,47.87,47.9,6773.0,39.5678,39.5926,39.5596,39.5844,6773.0
2019-03-07 13:25:00,47.91,47.94,47.89,47.94,8767.0,39.5926,39.6174,39.5761,39.6174,8767.0
2019-03-07 13:30:00,47.94,47.94,47.89,47.89,12443.0,39.6174,39.6174,39.5761,39.5761,12443.0
2019-03-07 13:35:00,47.87,47.88,47.84,47.85,8315.0,39.5596,39.5678,39.5348,39.543,8315.0
2019-03-07 13:40:00,47.85,47.97,47.85,47.94,73665.0,39.543,39.6422,39.543,39.6174,73665.0
2019-03-07 13:45:00,47.93,47.94,47.88,47.91,42759.0,39.6092,39.6174,39.5678,39.5926,42759.0
2019-03-07 13:50:00,47.91,47.94,47.87,47.89,13424.0,39.5926,39.6174,39.5596,39.5761,13424.0
2019-03-07 13:55:00,47.89,47.9,47.85,47.85,9064.0,39.5761,39.5844,39.543,39.543,9064.0
2019-03-07 14:00:00,47.85,47.87,47.82,47.83,13768.0,39.543,39.5596,39.5183,39.5265,13768.0
2019-03-07 14:05:00,47.83,47.84,47.82,47.84,13116.0,39.5265,39.5348,39.5183,39.5348,13116.0
2019-03-07 14:10:00,47.83,47.83,47.74,47.76,39491.0,39.5265,39.5265,39.4521,39.4687,39491.0
2019-03-07 14:15:00,47.75,47.77,47.74,47.74,27522.0,39.4604,39.4769,39.4521,39.4521,27522.0
2019-03-07 14:20:00,47.75,47.79,47.74,47.78,41511.0,39.4604,39.4935,39.4521,39.4852,41511.0
2019-03-07 14:25:00,47.76,47.8,47.76,47.79,37058.0,39.4687,39.5017,39.4687,39.4935,37058.0
2019-03-07 14:30:00,47.79,47.8,47.73,47.74,37985.0,39.4935,39.5017,39.4439,39.4521,37985.0
2019-03-07 14:35:00,47.73,47.78,47.71,47.73,77901.0,39.4439,39.4852,39.4273,39.4439,77901.0
2019-03-07 14:40:00,47.73,47.76,47.7,47.73,55734.0,39.4439,39.4687,39.4191,39.4439,55734.0
2019-03-07 14:45:00,47.73,47.73,47.69,47.73,34613.0,39.4439,39.4439,39.4108,39.4439,34613.0
2019-03-07 14:50:00,47.71,47.75,47.67,47.7,40923.0,39.4273,39.4604,39.3943,39.4191,40923.0
2019-03-07 14:55:00,47.7,47.73,47.67,47.72,27424.0,39.4191,39.4439,39.3943,39.4356,27424.0
2019-03-07 15:00:00,47.7,47.72,47.64,47.66,44256.0,39.4191,39.4356,39.3695,39.386,44256.0
2019-03-07 15:05:00,47.67,47.7,47.63,47.67,38744.0,39.3943,39.4191,39.3612,39.3943,38744.0
2019-03-07 15:10:00,47.67,47.72,47.65,47.7,44894.0,39.3943,39.4356,39.3778,39.4191,44894.0
2019-03-07 15:15:00,47.69,47.7,47.59,47.62,77506.0,39.4108,39.4191,39.3282,39.353,77506.0
2019-03-07 15:20:00,47.64,47.7,47.6,47.69,59633.0,39.3695,39.4191,39.3364,39.4108,59633.0
2019-03-07 15:25:00,47.7,47.73,47.62,47.62,58342.0,39.4191,39.4439,39.353,39.353,58342.0
2019-03-07 15:30:00,47.63,47.63,47.56,47.57,76934.0,39.3612,39.3612,39.3034,39.3117,76934.0
2019-03-07 15:35:00,47.58,47.64,47.57,47.64,51287.0,39.3199,39.3695,39.3117,39.3695,51287.0
2019-03-07 15:40:00,47.63,47.63,47.52,47.56,81316.0,39.3612,39.3612,39.2703,39.3034,81316.0
2019-03-07 15:45:00,47.56,47.58,47.52,47.53,74325.0,39.3034,39.3199,39.2703,39.2786,74325.0
2019-03-07 15:50:00,47.52,47.53,47.46,47.47,85543.0,39.2703,39.2786,39.2208,39.229,85543.0
2019-03-07 15:55:00,47.47,47.55,47.47,47.5,238464.0,39.229,39.2951,39.229,39.2538,238464.0
2019-03-08 09:30:00,47.22,47.4,47.04,47.15,37700.0,39.0224,39.1712,38.8737,38.9646,37700.0
2019-03-08 09:35:00,47.1,47.53,47.09,47.5,47440.0,38.9232,39.2786,38.915,39.2538,47440.0
2019-03-08 09:40:00,47.5,47.77,47.42,47.74,36388.0,39.2538,39.4769,39.1877,39.4521,36388.0
2019-03-08 09:45:00,47.72,48.0,47.71,47.83,40707.0,39.4356,39.667,39.4273,39.5265,40707.0
2019-03-08 09:50:00,47.84,47.86,47.66,47.74,27720.0,39.5348,39.5513,39.386,39.4521,27720.0
2019-03-08 09:55:00,47.74,47.8,47.66,47.69,21635.0,39.4521,39.5017,39.386,39.4108,21635.0
2019-03-08 10:00:00,47.68,47.69,47.62,47.63,22512.0,39.4026,39.4108,39.353,39.3612,22512.0
2019-03-08 10:05:00,47.63,47.64,47.47,47.54,19550.0,39.3612,39.3695,39.229,39.2869,19550.0
2019-03-08 10:10:00,47.54,47.63,47.44,47.51,24021.0,39.2869,39.3612,39.2042,39.2621,24021.0
2019-03-08 10:15:00,47.51,47.66,47.5,47.58,28183.0,39.2621,39.386,39.2538,39.3199,28183.0
2019-03-08 10:20:00,47.59,47.68,47.56,47.56,18164.0,39.3282,39.4026,39.3034,39.3034,18164.0
2019-03-08 10:25:00,47.56,47.69,47.56,47.65,13105.0,39.3034,39.4108,39.3034,39.3778,13105.0
2019-03-08 10:30:00,47.66,47.7,47.6,47.61,23314.0,39.386,39.4191,39.3364,39.3447,23314.0
2019-03-08 10:35:00,47.62,47.69,47.58,47.64,38972.0,39.353,39.4108,39.3199,39.3695,38972.0
2019-03-08 10:40:00,47.65,47.72,47.56,47.71,24378.0,39.3778,39.4356,39.3034,39.4273,24378.0
2019-03-08 10:45:00,47.72,47.78,47.7,47.74,17628.0,39.4356,39.4852,39.4191,39.4521,17628.0
2019-03-08 10:50:00,47.75,47.75,47.55,47.57,26650.0,39.4604,39.4604,39.2951,39.3117,26650.0
2019-03-08 10:55:00,47.58,47.58,47.47,47.49,36127.0,39.3199,39.3199,39.229,39.2455,36127.0
2019-03-08 11:00:00,47.48,47.49,47.44,47.45,24449.0,39.2373,39.2455,39.2042,39.2125,24449.0
2019-03-08 11:05:00,47.47,47.54,47.45,47.5,15846.0,39.229,39.2869,39.2125,39.2538,15846.0
2019-03-08 11:10:00,47.5,47.58,47.48,47.53,17717.0,39.2538,39.3199,39.2373,39.2786,17717.0
2019-03-08 11:15:00,47.53,47.58,47.51,47.52,16719.0,39.2786,39.3199,39.2621,39.2703,16719.0
2019-03-08 11:20:00,47.52,47.61,47.51,47.59,22330.0,39.2703,39.3447,39.2621,39.3282,22330.0
2019-03-08 11:25:00,47.6,47.77,47.59,47.72,23010.0,39.3364,39.4769,39.3282,39.4356,23010.0
2019-03-08 11:30:00,47.72,47.74,47.66,47.66,22562.0,39.4356,39.4521,39.386,39.386,22562.0
2019-03-08 11:35:00,47.66,47.68,47.63,47.65,19560.0,39.386,39.4026,39.3612,39.3778,19560.0
2019-03-08 11:40:00,47.66,47.77,47.66,47.73,91421.0,39.386,39.4769,39.386,39.4439,91421.0
2019-03-08 11:45:00,47.73,47.82,47.72,47.81,21574.0,39.4439,39.5183,39.4356,39.51,21574.0
2019-03-08 11:50:00,47.82,47.97,47.78,47.94,64752.0,39.5183,39.6422,39.4852,39.6174,64752.0
2019-03-08 11:55:00,47.95,47.95,47.79,47.8,20473.0,39.6257,39.6257,39.4935,39.5017,20473.0
2019-03-08 12:00:00,47.8,47.81,47.75,47.76,43598.0,39.5017,39.51,39.4604,39.4687,43598.0
2019-03-08 12:05:00,47.75,47.77,47.68,47.75,22958.0,39.4604,39.4769,39.4026,39.4604,22958.0
2019-03-08 12:10:00,47.76,47.88,47.75,47.88,23974.0,39.4687,39.5678,39.4604,39.5678,23974.0
2019-03-08 12:15:00,47.88,47.91,47.86,47.9,21585.0,39.5678,39.5926,39.5513,39.5844,21585.0
2019-03-08 12:20:00,47.9,47.96,47.88,47.9,29458.0,39.5844,39.6339,39.5678,39.5844,29458.0
2019-03-08 12:25:00,47.9,48.0,47.89,47.98,50171.0,39.5844,39.667,39.5761,39.6505,50171.0
2019-03-08 12:30:00,47.99,47.99,47.88,47.88,20939.0,39.6587,39.6587,39.5678,39.5678,20939.0
2019-03-08 12:35:00,47.88,47.94,47.85,47.88,29707.0,39.5678,39.6174,39.543,39.5678,29707.0
2019-03-08 12:40:00,47.89,47.91,47.87,47.87,15157.0,39.5761,39.5926,39.5596,39.5596,15157.0
2019-03-08 12:45:00,47.86,47.89,47.81,47.83,51838.0,39.5513,39.5761,39.51,39.5265,51838.0
2019-03-08 12:50:00,47.82,47.82,47.73,47.8,17492.0,39.5183,39.5183,39.4439,39.5017,17492.0
2019-03-08 12:55:00,47.8,47.81,47.75,47.76,8444.0,39.5017,39.51,39.4604,39.4687,8444.0
2019-03-08 13:00:00,47.76,47.76,47.69,47.71,10294.0,39.4687,39.4687,39.4108,39.4273,10294.0
2019-03-08 13:05:00,47.7,47.7,47.64,47.66,8073.0,39.4191,39.4191,39.3695,39.386,8073.0
2019-03-08 13:10:00,47.66,47.79,47.66,47.79,10962.0,39.386,39.4935,39.386,39.4935,10962.0
2019-03-08 13:15:00,47.77,47.77,47.72,47.77,10362.0,39.4769,39.4769,39.4356,39.4769,10362.0
2019-03-08 13:20:00,47.76,47.77,47.72,47.77,9191.0,39.4687,39.4769,39.4356,39.4769,9191.0
2019-03-08 13:25:00,47.78,47.85,47.77,47.85,10464.0,39.4852,39.543,39.4769,39.543,10464.0
2019-03-08 13:30:00,47.85,47.85,47.77,47.82,23570.0,39.543,39.543,39.4769,39.5183,23570.0
2019-03-08 13:35:00,47.83,47.88,47.82,47.86,10545.0,39.5265,39.5678,39.5183,39.5513,10545.0
2019-03-08 13:40:00,47.86,47.92,47.86,47.89,10472.0,39.5513,39.6009,39.5513,39.5761,10472.0
2019-03-08 13:45:00,47.89,47.89,47.84,47.86,12115.0,39.5761,39.5761,39.5348,39.5513,12115.0
2019-03-08 13:50:00,47.87,47.9,47.84,47.88,12044.0,39.5596,39.5844,39.5348,39.5678,12044.0
2019-03-08 13:55:00,47.87,48.06,47.86,48.05,53750.0,39.5596,39.7166,39.5513,39.7083,53750.0
2019-03-08 14:00:00,48.06,48.06,47.99,48.05,36366.0,39.7166,39.7166,39.6587,39.7083,36366.0
2019-03-08 14:05:00,48.05,48.09,48.03,48.04,23515.0,39.7083,39.7414,39.6918,39.7001,23515.0
2019-03-08 14:10:00,48.05,48.05,47.91,47.91,10721.0,39.7083,39.7083,39.5926,39.5926,10721.0
2019-03-08 14:15:00,47.91,47.93,47.89,47.9,11999.0,39.5926,39.6092,39.5761,39.5844,11999.0
2019-03-08 14:20:00,47.9,47.93,47.9,47.91,13662.0,39.5844,39.6092,39.5844,39.5926,13662.0
2019-03-08 14:25:00,47.91,47.91,47.85,47.86,16080.0,39.5926,39.5926,39.543,39.5513,16080.0
2019-03-08 14:30:00,47.86,47.87,47.77,47.8,37192.0,39.5513,39.5596,39.4769,39.5017,37192.0
2019-03-08 14:35:00,47.81,47.81,47.75,47.76,36958.0,39.51,39.51,39.4604,39.4687,36958.0
2019-03-08 14:40:00,47.75,47.82,47.75,47.78,25609.0,39.4604,39.5183,39.4604,39.4852,25609.0
2019-03-08 14:45:00,47.79,47.81,47.76,47.79,22632.0,39.4935,39.51,39.4687,39.4935,22632.0
2019-03-08 14:50:00,47.79,47.84,47.79,47.82,31675.0,39.4935,39.5348,39.4935,39.5183,31675.0
2019-03-08 14:55:00,47.82,47.82,47.73,47.73,33367.0,39.5183,39.5183,39.4439,39.4439,33367.0
2019-03-08 15:00:00,47.73,47.8,47.73,47.76,43026.0,39.4439,39.5017,39.4439,39.4687,43026.0
2019-03-08 15:05:00,47.76,47.79,47.73,47.74,45878.0,39.4687,39.4935,39.4439,39.4521,45878.0
2019-03-08 15:10:00,47.74,47.75,47.66,47.71,33081.0,39.4521,39.4604,39.386,39.4273,33081.0
2019-03-08 15:15:00,47.71,47.72,47.6,47.63,20503.0,39.4273,39.4356,39.3364,39.3612,20503.0
2019-03-08 15:20:00,47.64,47.66,47.61,47.61,19318.0,39.3695,39.386,39.3447,39.3447,19318.0
2019-03-08 15:25:00,47.61,47.67,47.59,47.63,25092.0,39.3447,39.3943,39.3282,39.3612,25092.0
2019-03-08 15:30:00,47.62,47.66,47.6,47.64,48751.0,39.353,39.386,39.3364,39.3695,48751.0
2019-03-08 15:35:00,47.65,47.65,47.55,47.58,51584.0,39.3778,39.3778,39.2951,39.3199,51584.0
2019-03-08 15:40:00,47.58,47.6,47.56,47.56,73237.0,39.3199,39.3364,39.3034,39.3034,73237.0
2019-03-08 15:45:00,47.57,47.57,47.53,47.55,140499.0,39.3117,39.3117,39.2786,39.2951,140499.0
2019-03-08 15:50:00,47.56,47.77,47.56,47.73,134661.0,39.3034,39.4769,39.3034,39.4439,134661.0
2019-03-08 15:55:00,47.73,47.78,47.69,47.71,154605.0,39.4439,39.4852,39.4108,39.4273,154605.0
2019-03-11 09:30:00,47.93,48.13,47.93,48.05,36705.0,39.6092,39.7744,39.6092,39.7083,36705.0
2019-03-11 09:35:00,48.07,48.07,47.72,47.82,28468.0,39.7249,39.7249,39.4356,39.5183,28468.0
2019-03-11 09:40:00,47.8,47.8,47.52,47.52,28609.0,39.5017,39.5017,39.2703,39.2703,28609.0
2019-03-11 09:45:00,47.55,47.59,47.46,47.59,31700.0,39.2951,39.3282,39.2208,39.3282,31700.0
2019-03-11 09:50:00,47.57,47.83,47.55,47.82,21960.0,39.3117,39.5265,39.2951,39.5183,21960.0
2019-03-11 09:55:00,47.83,47.93,47.77,47.79,26586.0,39.5265,39.6092,39.4769,39.4935,26586.0
2019-03-11 10:00:00,47.81,47.87,47.73,47.81,15901.0,39.51,39.5596,39.4439,39.51,15901.0
2019-03-11 10:05:00,47.8,47.83,47.75,47.76,12832.0,39.5017,39.5265,39.4604,39.4687,12832.0
2019-03-11 10:10:00,47.76,47.86,47.76,47.83,17873.0,39.4687,39.5513,39.4687,39.5265,17873.0
2019-03-11 10:15:00,47.82,47.91,47.77,47.89,18446.0,39.5183,39.5926,39.4769,39.5761,18446.0
2019-03-11 10:20:00,47.92,47.97,47.89,47.91,9682.0,39.6009,39.6422,39.5761,39.5926,9682.0
2019-03-11 10:25:00,47.91,47.93,47.87,47.92,12627.0,39.5926,39.6092,39.5596,39.6009,12627.0
2019-03-11 10:30:00,47.95,48.05,47.95,47.99,21283.0,39.6257,39.7083,39.6257,39.6587,21283.0
2019-03-11 10:35:00,47.99,48.05,47.96,48.03,30382.0,39.6587,39.7083,39.6339,39.6918,30382.0
2019-03-11 10:40:00,48.03,48.09,47.97,48.0,29825.0,39.6918,39.7414,39.6422,39.667,29825.0
2019-03-11 10:45:00,48.03,48.12,48.02,48.11,20191.0,39.6918,39.7662,39.6835,39.7579,20191.0
2019-03-11 10:50:00,48.12,48.13,48.09,48.1,16863.0,39.7662,39.7744,39.7414,39.7496,16863.0
2019-03-11 10:55:00,48.09,48.13,48.04,48.05,16268.0,39.7414,39.7744,39.7001,39.7083,16268.0
2019-03-11 11:00:00,48.04,48.13,47.99,48.13,25128.0,39.7001,39.7744,39.6587,39.7744,25128.0
2019-03-11 11:05:00,48.12,48.12,48.01,48.08,30859.0,39.7662,39.7662,39.6753,39.7331,30859.0
2019-03-11 11:10:00,48.08,48.19,48.05,48.16,26941.0,39.7331,39.824,39.7083,39.7992,26941.0
2019-03-11 11:15:00,48.16,48.18,48.09,48.1,16245.0,39.7992,39.8158,39.7414,39.7496,16245.0
2019-03-11 11:20:00,48.11,48.11,48.02,48.07,18221.0,39.7579,39.7579,39.6835,39.7249,18221.0
2019-03-11 11:25:00,48.07,48.11,48.06,48.1,7832.0,39.7249,39.7579,39.7166,39.7496,7832.0
2019-03-11 11:30:00,48.1,48.13,48.07,48.07,11788.0,39.7496,39.7744,39.7249,39.7249,11788.0
2019-03-11 11:35:00,48.08,48.16,48.06,48.15,21822.0,39.7331,39.7992,39.7166,39.791,21822.0
2019-03-11 11:40:00,48.15,48.17,48.08,48.08,27713.0,39.791,39.8075,39.7331,39.7331,27713.0
2019-03-11 11:45:00,48.09,48.1,48.04,48.04,26558.0,39.7414,39.7496,39.7001,39.7001,26558.0
2019-03-11 11:50:00,48.05,48.11,48.05,48.1,20986.0,39.7083,39.7579,39.7083,39.7496,20986.0
2019-03-11 11:55:00,48.1,48.15,48.1,48.13,22629.0,39.7496,39.791,39.7496,39.7744,22629.0
2019-03-11 12:00:00,48.13,48.19,48.08,48.19,17945.0,39.7744,39.824,39.7331,39.824,17945.0
2019-03-11 12:05:00,48.19,48.2,48.15,48.2,16442.0,39.824,39.8323,39.791,39.8323,16442.0
2019-03-11 12:10:00,48.19,48.2,48.15,48.18,21505.0,39.824,39.8323,39.791,39.8158,21505.0
2019-03-11 12:15:00,48.18,48.18,48.1,48.11,25887.0,39.8158,39.8158,39.7496,39.7579,25887.0
2019-03-11 12:20:00,48.11,48.18,48.09,48.18,24373.0,39.7579,39.8158,39.7414,39.8158,24373.0
2019-03-11 12:25:00,48.17,48.23,48.16,48.22,14553.0,39.8075,39.8571,39.7992,39.8488,14553.0
2019-03-11 12:30:00,48.21,48.25,48.19,48.2,10401.0,39.8405,39.8736,39.824,39.8323,10401.0
2019-03-11 12:35:00,48.19,48.22,48.19,48.2,7375.0,39.824,39.8488,39.824,39.8323,7375.0
2019-03-11 12:40:00,48.21,48.27,48.2,48.26,16193.0,39.8405,39.8901,39.8323,39.8819,16193.0
2019-03-11 12:45:00,48.26,48.27,48.24,48.26,10647.0,39.8819,39.8901,39.8653,39.8819,10647.0
2019-03-11 12:50:00,48.26,48.33,48.24,48.31,10619.0,39.8819,39.9397,39.8653,39.9232,10619.0
2019-03-11 12:55:00,48.3,48.46,48.3,48.44,24174.0,39.9149,40.0471,39.9149,40.0306,24174.0
2019-03-11 13:00:00,48.43,48.45,48.38,48.41,15160.0,40.0224,40.0389,39.981,40.0058,15160.0
2019-03-11 13:05:00,48.42,48.45,48.41,48.43,8595.0,40.0141,40.0389,40.0058,40.0224,8595.0
2019-03-11 13:10:00,48.42,48.46,48.38,48.45,11514.0,40.0141,40.0471,39.981,40.0389,11514.0
2019-03-11 13:15:00,48.45,48.52,48.45,48.49,17140.0,40.0389,40.0967,40.0389,40.0719,17140.0
2019-03-11 13:20:00,48.49,48.51,48.47,48.48,9027.0,40.0719,40.0885,40.0554,40.0637,9027.0
2019-03-11 13:25:00,48.48,48.57,48.46,48.57,39897.0,40.0637,40.1381,40.0471,40.1381,39897.0
2019-03-11 13:30:00,48.56,48.6,48.56,48.6,19474.0,40.1298,40.1628,40.1298,40.1628,19474.0
2019-03-11 13:35:00,48.6,48.62,48.57,48.62,23923.0,40.1628,40.1794,40.1381,40.1794,23923.0
2019-03-11 13:40:00,48.62,48.64,48.57,48.58,28685.0,40.1794,40.1959,40.1381,40.1463,28685.0
2019-03-11 13:45:00,48.59,48.59,48.47,48.51,15009.0,40.1546,40.1546,40.0554,40.0885,15009.0
2019-03-11 13:50:00,48.51,48.55,48.47,48.54,34960.0,40.0885,40.1215,40.0554,40.1133,34960.0
2019-03-11 13:55:00,48.54,48.54,48.49,48.52,20611.0,40.1133,40.1133,40.0719,40.0967,20611.0
2019-03-11 14:00:00,48.52,48.52,48.41,48.42,23242.0,40.0967,40.0967,40.0058,40.0141,23242.0
2019-03-11 14:05:00,48.41,48.51,48.4,48.48,15638.0,40.0058,40.0885,39.9976,40.0637,15638.0
2019-03-11 14:10:00,48.48,48.52,48.47,48.51,10563.0,40.0637,40.0967,40.0554,40.0885,10563.0
2019-03-11 14:15:00,48.51,48.54,48.48,48.52,23240.0,40.0885,40.1133,40.0637,40.0967,23240.0
2019-03-11 14:20:00,48.52,48.56,48.51,48.55,17100.0,40.0967,40.1298,40.0885,40.1215,17100.0
2019-03-11 14:25:00,48.55,48.6,48.54,48.6,23341.0,40.1215,40.1628,40.1133,40.1628,23341.0
2019-03-11 14:30:00,48.6,48.6,48.53,48.55,29057.0,40.1628,40.1628,40.105,40.1215,29057.0
2019-03-11 14:35:00,48.54,48.61,48.54,48.57,47409.0,40.1133,40.1711,40.1133,40.1381,47409.0
2019-03-11 14:40:00,48.57,48.58,48.51,48.52,23137.0,40.1381,40.1463,40.0885,40.0967,23137.0
2019-03-11 14:45:00,48.51,48.53,48.46,48.51,43715.0,40.0885,40.105,40.0471,40.0885,43715.0
2019-03-11 14:50:00,48.5,48.57,48.49,48.55,19947.0,40.0802,40.1381,40.0719,40.1215,19947.0
2019-03-11 14:55:00,48.55,48.63,48.54,48.62,22575.0,40.1215,40.1876,40.1133,40.1794,22575.0
2019-03-11 15:00:00,48.62,48.62,48.54,48.56,48360.0,40.1794,40.1794,40.1133,40.1298,48360.0
2019-03-11 15:05:00,48.55,48.58,48.55,48.58,16413.0,40.1215,40.1463,40.1215,40.1463,16413.0
2019-03-11 15:10:00,48.57,48.61,48.57,48.59,19910.0,40.1381,40.1711,40.1381,40.1546,19910.0
2019-03-11 15:15:00,48.59,48.63,48.58,48.63,27589.0,40.1546,40.1876,40.1463,40.1876,27589.0
2019-03-11 15:20:00,48.63,48.7,48.62,48.68,53110.0,40.1876,40.2455,40.1794,40.229,53110.0
2019-03-11 15:25:00,48.68,48.69,48.6,48.62,30802.0,40.229,40.2372,40.1628,40.1794,30802.0
2019-03-11 15:30:00,48.62,48.67,48.61,48.67,35445.0,40.1794,40.2207,40.1711,40.2207,35445.0
2019-03-11 15:35:00,48.66,48.68,48.64,48.65,45792.0,40.2124,40.229,40.1959,40.2042,45792.0
2019-03-11 15:40:00,48.64,48.7,48.61,48.68,52299.0,40.1959,40.2455,40.1711,40.229,52299.0
2019-03-11 15:45:00,48.69,48.83,48.69,48.82,67797.0,40.2372,40.3529,40.2372,40.3446,67797.0
2019-03-11 15:50:00,48.82,48.82,48.72,48.79,103384.0,40.3446,40.3446,40.262,40.3199,103384.0
2019-03-11 15:55:00,48.79,48.87,48.72,48.85,265654.0,40.3199,40.386,40.262,40.3694,265654.0
2019-03-12 09:30:00,48.93,49.28,48.92,49.26,38939.0,40.4356,40.7248,40.4273,40.7083,38939.0
2019-03-12 09:35:00,49.19,49.38,49.09,49.21,30347.0,40.6504,40.8074,40.5678,40.6669,30347.0
2019-03-12 09:40:00,49.2,49.41,49.2,49.35,21077.0,40.6587,40.8322,40.6587,40.7826,21077.0
2019-03-12 09:45:00,49.38,49.55,49.3,49.52,64629.0,40.8074,40.9479,40.7413,40.9231,64629.0
2019-03-12 09:50:00,49.52,49.7,49.51,49.62,39792.0,40.9231,41.0719,40.9149,41.0058,39792.0
2019-03-12 09:55:00,49.63,49.76,49.58,49.58,28226.0,41.014,41.1215,40.9727,40.9727,28226.0
2019-03-12 10:00:00,49.58,49.67,49.58,49.6,29058.0,40.9727,41.0471,40.9727,40.9892,29058.0
2019-03-12 10:05:00,49.61,49.67,49.57,49.62,26776.0,40.9975,41.0471,40.9644,41.0058,26776.0
2019-03-12 10:10:00,49.61,49.65,49.57,49.57,27158.0,40.9975,41.0306,40.9644,40.9644,27158.0
2019-03-12 10:15:00,49.56,49.6,49.48,49.53,60787.0,40.9562,40.9892,40.8901,40.9314,60787.0
2019-03-12 10:20:00,49.52,49.65,49.51,49.61,38136.0,40.9231,41.0306,40.9149,40.9975,38136.0
2019-03-12 10:25:00,49.62,49.72,49.6,49.7,22295.0,41.0058,41.0884,40.9892,41.0719,22295.0
2019-03-12 10:30:00,49.73,49.79,49.69,49.69,66184.0,41.0967,41.1463,41.0636,41.0636,66184.0
2019-03-12 10:35:00,49.69,49.71,49.48,49.48,22320.0,41.0636,41.0801,40.8901,40.8901,22320.0
2019-03-12 10:40:00,49.49,49.51,49.34,49.36,22064.0,40.8983,40.9149,40.7744,40.7909,22064.0
2019-03-12 10:45:00,49.35,49.4,49.34,49.4,25895.0,40.7826,40.824,40.7744,40.824,25895.0
2019-03-12 10:50:00,49.39,49.4,49.32,49.35,18423.0,40.8157,40.824,40.7578,40.7826,18423.0
2019-03-12 10:55:00,49.35,49.38,49.33,49.34,35057.0,40.7826,40.8074,40.7661,40.7744,35057.0
2019-03-12 11:00:00,49.33,49.4,49.31,49.37,23394.0,40.7661,40.824,40.7496,40.7992,23394.0
2019-03-12 11:05:00,49.36,49.42,49.35,49.42,25428.0,40.7909,40.8405,40.7826,40.8405,25428.0
2019-03-12 11:10:00,49.42,49.43,49.19,49.22,27608.0,40.8405,40.8488,40.6504,40.6752,27608.0
2019-03-12 11:15:00,49.22,49.24,49.17,49.22,17903.0,40.6752,40.6917,40.6339,40.6752,17903.0
2019-03-12 11:20:00,49.22,49.23,49.13,49.13,29681.0,40.6752,40.6835,40.6008,40.6008,29681.0
2019-03-12 11:25:00,49.13,49.16,49.11,49.15,21147.0,40.6008,40.6256,40.5843,40.6174,21147.0
2019-03-12 11:30:00,49.15,49.17,49.08,49.12,22756.0,40.6174,40.6339,40.5595,40.5926,22756.0
2019-03-12 11:35:00,49.13,49.21,49.12,49.2,15610.0,40.6008,40.6669,40.5926,40.6587,15610.0
2019-03-12 11:40:00,49.2,49.22,49.14,49.19,18741.0,40.6587,40.6752,40.6091,40.6504,18741.0
2019-03-12 11:45:00,49.19,49.2,49.14,49.15,13688.0,40.6504,40.6587,40.6091,40.6174,13688.0
2019-03-12 11:50:00,49.16,49.2,49.13,49.14,19720.0,40.6256,40.6587,40.6008,40.6091,19720.0
2019-03-12 11:55:00,49.14,49.15,49.06,49.13,49197.0,40.6091,40.6174,40.543,40.6008,49197.0
2019-03-12 12:00:00,49.14,49.14,49.07,49.1,19115.0,40.6091,40.6091,40.5512,40.576,19115.0
2019-03-12 12:05:00,49.1,49.17,49.07,49.17,12606.0,40.576,40.6339,40.5512,40.6339,12606.0
2019-03-12 12:10:00,49.17,49.23,49.17,49.23,12467.0,40.6339,40.6835,40.6339,40.6835,12467.0
2019-03-12 12:15:00,49.24,49.25,49.2,49.21,10554.0,40.6917,40.7,40.6587,40.6669,10554.0
2019-03-12 12:20:00,49.21,49.27,49.18,49.26,19546.0,40.6669,40.7165,40.6422,40.7083,19546.0
2019-03-12 12:25:00,49.26,49.33,49.25,49.3,12428.0,40.7083,40.7661,40.7,40.7413,12428.0
2019-03-12 12:30:00,49.31,49.31,49.25,49.25,9067.0,40.7496,40.7496,40.7,40.7,9067.0
2019-03-12 12:35:00,49.25,49.28,49.22,49.23,15727.0,40.7,40.7248,40.6752,40.6835,15727.0
2019-03-12 12:40:00,49.25,49.26,49.19,49.21,31105.0,40.7,40.7083,40.6504,40.6669,31105.0
2019-03-12 12:45:00,49.21,49.24,49.2,49.22,7901.0,40.6669,40.6917,40.6587,40.6752,7901.0
2019-03-12 12:50:00,49.22,49.24,49.16,49.24,14502.0,40.6752,40.6917,40.6256,40.6917,14502.0
2019-03-12 12:55:00,49.24,49.29,49.24,49.28,14938.0,40.6917,40.7331,40.6917,40.7248,14938.0
2019-03-12 13:00:00,49.29,49.3,49.24,49.24,16034.0,40.7331,40.7413,40.6917,40.6917,16034.0
2019-03-12 13:05:00,49.24,49.27,49.24,49.27,16414.0,40.6917,40.7165,40.6917,40.7165,16414.0
2019-03-12 13:10:00,49.26,49.26,49.21,49.21,9105.0,40.7083,40.7083,40.6669,40.6669,9105.0
2019-03-12 13:15:00,49.21,49.21,49.19,49.21,14571.0,40.6669,40.6669,40.6504,40.6669,14571.0
2019-03-12 13:20:00,49.21,49.26,49.21,49.26,25375.0,40.6669,40.7083,40.6669,40.7083,25375.0
2019-03-12 13:25:00,49.27,49.28,49.24,49.26,15707.0,40.7165,40.7248,40.6917,40.7083,15707.0
2019-03-12 13:30:00,49.27,49.29,49.27,49.29,6554.0,40.7165,40.7331,40.7165,40.7331,6554.0
2019-03-12 13:35:00,49.28,49.31,49.26,49.29,8706.0,40.7248,40.7496,40.7083,40.7331,8706.0
2019-03-12 13:40:00,49.28,49.32,49.28,49.3,7834.0,40.7248,40.7578,40.7248,40.7413,7834.0
2019-03-12 13:45:00,49.31,49.37,49.31,49.36,7321.0,40.7496,40.7992,40.7496,40.7909,7321.0
2019-03-12 13:50:00,49.36,49.41,49.36,49.38,15532.0,40.7909,40.8322,40.7909,40.8074,15532.0
2019-03-12 13:55:00,49.39,49.39,49.31,49.32,7353.0,40.8157,40.8157,40.7496,40.7578,7353.0
2019-03-12 14:00:00,49.32,49.35,49.31,49.34,9139.0,40.7578,40.7826,40.7496,40.7744,9139.0
2019-03-12 14:05:00,49.34,49.35,49.31,49.34,5045.0,40.7744,40.7826,40.7496,40.7744,5045.0
2019-03-12 14:10:00,49.35,49.36,49.3,49.33,15609.0,40.7826,40.7909,40.7413,40.7661,15609.0
2019-03-12 14:15:00,49.33,49.36,49.32,49.34,7793.0,40.7661,40.7909,40.7578,40.7744,7793.0
2019-03-12 14:20:00,49.34,49.35,49.3,49.3,14208.0,40.7744,40.7826,40.7413,40.7413,14208.0
2019-03-12 14:25:00,49.31,49.34,49.31,49.32,12736.0,40.7496,40.7744,40.7496,40.7578,12736.0
2019-03-12 14:30:00,49.33,49.35,49.32,49.35,11488.0,40.7661,40.7826,40.7578,40.7826,11488.0
2019-03-12 14:35:00,49.35,49.36,49.3,49.32,15037.0,40.7826,40.7909,40.7413,40.7578,15037.0
2019-03-12 14:40:00,49.33,49.33,49.31,49.32,12411.0,40.7661,40.7661,40.7496,40.7578,12411.0
2019-03-12 14:45:00,49.32,49.35,49.31,49.34,25914.0,40.7578,40.7826,40.7496,40.7744,25914.0
2019-03-12 14:50:00,49.33,49.35,49.3,49.32,18941.0,40.7661,40.7826,40.7413,40.7578,18941.0
2019-03-12 14:55:00,49.32,49.42,49.32,49.4,16730.0,40.7578,40.8405,40.7578,40.824,16730.0
2019-03-12 15:00:00,49.39,49.39,49.34,49.35,18464.0,40.8157,40.8157,40.7744,40.7826,18464.0
2019-03-12 15:05:00,49.36,49.39,49.35,49.39,18911.0,40.7909,40.8157,40.7826,40.8157,18911.0
2019-03-12 15:10:00,49.39,49.39,49.28,49.28,17066.0,40.8157,40.8157,40.7248,40.7248,17066.0
2019-03-12 15:15:00,49.28,49.28,49.17,49.19,47293.0,40.7248,40.7248,40.6339,40.6504,47293.0
2019-03-12 15:20:00,49.19,49.22,49.15,49.2,22426.0,40.6504,40.6752,40.6174,40.6587,22426.0
2019-03-12 15:25:00,49.2,49.27,49.19,49.27,23891.0,40.6587,40.7165,40.6504,40.7165,23891.0
2019-03-12 15:30:00,49.27,49.31,49.19,49.31,56476.0,40.7165,40.7496,40.6504,40.7496,56476.0
2019-03-12 15:35:00,49.3,49.3,49.24,49.28,34903.0,40.7413,40.7413,40.6917,40.7248,34903.0
2019-03-12 15:40:00,49.29,49.41,49.27,49.41,49861.0,40.7331,40.8322,40.7165,40.8322,49861.0
2019-03-12 15:45:00,49.41,49.42,49.29,49.34,73142.0,40.8322,40.8405,40.7331,40.7744,73142.0
2019-03-12 15:50:00,49.33,49.35,49.32,49.34,79165.0,40.7661,40.7826,40.7578,40.7744,79165.0
2019-03-12 15:55:00,49.34,49.34,49.25,49.33,150609.0,40.7744,40.7744,40.7,40.7661,150609.0
2019-03-13 09:30:00,49.72,50.26,49.45,50.24,84668.0,41.0884,41.5347,40.8653,41.5181,84668.0
2019-03-13 09:35:00,50.24,50.4,50.15,50.27,91308.0,41.5181,41.6504,41.4438,41.5429,91308.0
2019-03-13 09:40:00,50.2,50.42,50.19,50.25,59184.0,41.4851,41.6669,41.4768,41.5264,59184.0
2019-03-13 09:45:00,50.25,50.32,50.15,50.15,79525.0,41.5264,41.5842,41.4438,41.4438,79525.0
2019-03-13 09:50:00,50.13,50.2,50.04,50.11,54816.0,41.4272,41.4851,41.3529,41.4107,54816.0
2019-03-13 09:55:00,50.11,50.26,50.1,50.16,30352.0,41.4107,41.5347,41.4024,41.452,30352.0
2019-03-13 10:00:00,50.16,50.4,50.1,50.39,33046.0,41.452,41.6504,41.4024,41.6421,33046.0
2019-03-13 10:05:00,50.39,50.53,50.37,50.48,47860.0,41.6421,41.7578,41.6256,41.7165,47860.0
2019-03-13 10:10:00,50.5,50.59,50.48,50.57,35461.0,41.733,41.8074,41.7165,41.7908,35461.0
2019-03-13 10:15:00,50.58,50.82,50.53,50.78,53697.0,41.7991,41.9974,41.7578,41.9644,53697.0
2019-03-13 10:20:00,50.79,50.81,50.61,50.65,40149.0,41.9726,41.9892,41.8239,41.857,40149.0
2019-03-13 10:25:00,50.68,50.72,50.54,50.58,16639.0,41.8817,41.9148,41.7661,41.7991,16639.0
2019-03-13 10:30:00,50.59,50.64,50.58,50.64,25473.0,41.8074,41.8487,41.7991,41.8487,25473.0
2019-03-13 10:35:00,50.65,50.71,50.59,50.61,38126.0,41.857,41.9065,41.8074,41.8239,38126.0
2019-03-13 10:40:00,50.6,50.72,50.6,50.7,32214.0,41.8156,41.9148,41.8156,41.8983,32214.0
2019-03-13 10:45:00,50.69,50.74,50.67,50.72,26086.0,41.89,41.9313,41.8735,41.9148,26086.0
2019-03-13 10:50:00,50.72,50.88,50.7,50.84,62766.0,41.9148,42.047,41.8983,42.014,62766.0
2019-03-13 10:55:00,50.83,50.83,50.68,50.82,30185.0,42.0057,42.0057,41.8817,41.9974,30185.0
2019-03-13 11:00:00,50.83,50.9,50.79,50.83,28537.0,42.0057,42.0636,41.9726,42.0057,28537.0
2019-03-13 11:05:00,50.84,50.86,50.8,50.82,24499.0,42.014,42.0305,41.9809,41.9974,24499.0
2019-03-13 11:10:00,50.81,50.86,50.77,50.8,32331.0,41.9892,42.0305,41.9561,41.9809,32331.0
2019-03-13 11:15:00,50.8,50.82,50.74,50.76,33647.0,41.9809,41.9974,41.9313,41.9479,33647.0
2019-03-13 11:20:00,50.77,50.88,50.76,50.84,20460.0,41.9561,42.047,41.9479,42.014,20460.0
2019-03-13 11:25:00,50.84,51.02,50.83,51.0,77204.0,42.014,42.1627,42.0057,42.1462,77204.0
2019-03-13 11:30:00,51.01,51.07,50.97,50.97,35618.0,42.1545,42.204,42.1214,42.1214,35618.0
2019-03-13 11:35:00,50.96,50.98,50.91,50.92,20689.0,42.1131,42.1297,42.0718,42.0801,20689.0
2019-03-13 11:40:00,50.91,50.94,50.88,50.93,23578.0,42.0718,42.0966,42.047,42.0883,23578.0
2019-03-13 11:45:00,50.93,50.93,50.83,50.85,12774.0,42.0883,42.0883,42.0057,42.0222,12774.0
2019-03-13 11:50:00,50.86,50.89,50.81,50.85,23758.0,42.0305,42.0553,41.9892,42.0222,23758.0
2019-03-13 11:55:00,50.85,50.87,50.76,50.76,25089.0,42.0222,42.0388,41.9479,41.9479,25089.0
2019-03-13 12:00:00,50.77,50.84,50.75,50.84,22124.0,41.9561,42.014,41.9396,42.014,22124.0
2019-03-13 12:05:00,50.85,50.85,50.77,50.79,19224.0,42.0222,42.0222,41.9561,41.9726,19224.0
2019-03-13 12:10:00,50.79,50.89,50.78,50.89,17716.0,41.9726,42.0553,41.9644,42.0553,17716.0
2019-03-13 12:15:00,50.89,50.91,50.83,50.84,20461.0,42.0553,42.0718,42.0057,42.014,20461.0
2019-03-13 12:20:00,50.85,50.85,50.79,50.82,14261.0,42.0222,42.0222,41.9726,41.9974,14261.0
2019-03-13 12:25:00,50.83,50.87,50.8,50.84,16910.0,42.0057,42.0388,41.9809,42.014,16910.0
2019-03-13 12:30:00,50.83,50.84,50.77,50.82,26599.0,42.0057,42.014,41.9561,41.9974,26599.0
2019-03-13 12:35:00,50.81,50.84,50.77,50.83,19572.0,41.9892,42.014,41.9561,42.0057,19572.0
2019-03-13 12:40:00,50.83,50.91,50.81,50.9,26343.0,42.0057,42.0718,41.9892,42.0636,26343.0
2019-03-13 12:45:00,50.9,50.9,50.84,50.85,18123.0,42.0636,42.0636,42.014,42.0222,18123.0
2019-03-13 12:50:00,50.85,50.89,50.85,50.86,11670.0,42.0222,42.0553,42.0222,42.0305,11670.0
2019-03-13 12:55:00,50.87,50.94,50.86,50.94,22277.0,42.0388,42.0966,42.0305,42.0966,22277.0
2019-03-13 13:00:00,50.94,50.97,50.92,50.94,17401.0,42.0966,42.1214,42.0801,42.0966,17401.0
2019-03-13 13:05:00,50.94,50.94,50.85,50.86,118421.0,42.0966,42.0966,42.0222,42.0305,118421.0
2019-03-13 13:10:00,50.87,50.89,50.85,50.86,12832.0,42.0388,42.0553,42.0222,42.0305,12832.0
2019-03-13 13:15:00,50.85,50.88,50.82,50.82,10123.0,42.0222,42.047,41.9974,41.9974,10123.0
2019-03-13 13:20:00,50.82,50.82,50.69,50.69,27451.0,41.9974,41.9974,41.89,41.89,27451.0
2019-03-13 13:25:00,50.7,50.73,50.69,50.73,25331.0,41.8983,41.9231,41.89,41.9231,25331.0
2019-03-13 13:30:00,50.72,50.74,50.64,50.67,20215.0,41.9148,41.9313,41.8487,41.8735,20215.0
2019-03-13 13:35:00,50.68,50.7,50.67,50.7,13081.0,41.8817,41.8983,41.8735,41.8983,13081.0
2019-03-13 13:40:00,50.7,50.7,50.61,50.67,51971.0,41.8983,41.8983,41.8239,41.8735,51971.0
2019-03-13 13:45:00,50.67,50.74,50.67,50.72,26970.0,41.8735,41.9313,41.8735,41.9148,26970.0
2019-03-13 13:50:00,50.71,50.71,50.66,50.71,19742.0,41.9065,41.9065,41.8652,41.9065,19742.0
2019-03-13 13:55:00,50.72,50.75,50.71,50.74,20962.0,41.9148,41.9396,41.9065,41.9313,20962.0
2019-03-13 14:00:00,50.75,50.8,50.75,50.79,43925.0,41.9396,41.9809,41.9396,41.9726,43925.0
2019-03-13 14:05:00,50.79,50.85,50.78,50.84,43275.0,41.9726,42.0222,41.9644,42.014,43275.0
2019-03-13 14:10:00,50.85,50.87,50.79,50.83,18425.0,42.0222,42.0388,41.9726,42.0057,18425.0
2019-03-13 14:15:00,50.83,50.89,50.82,50.89,20944.0,42.0057,42.0553,41.9974,42.0553,20944.0
2019-03-13 14:20:00,50.88,50.92,50.85,50.85,18743.0,42.047,42.0801,42.0222,42.0222,18743.0
2019-03-13 14:25:00,50.86,50.88,50.84,50.84,14876.0,42.0305,42.047,42.014,42.014,14876.0
2019-03-13 14:30:00,50.84,50.86,50.8,50.83,12498.0,42.014,42.0305,41.9809,42.0057,12498.0
2019-03-13 14:35:00,50.82,50.88,50.82,50.86,16112.0,41.9974,42.047,41.9974,42.0305,16112.0
2019-03-13 14:40:00,50.85,50.87,50.78,50.8,15989.0,42.0222,42.0388,41.9644,41.9809,15989.0
2019-03-13 14:45:00,50.79,50.79,50.65,50.68,25924.0,41.9726,41.9726,41.857,41.8817,25924.0
2019-03-13 14:50:00,50.67,50.77,50.62,50.76,31124.0,41.8735,41.9561,41.8322,41.9479,31124.0
2019-03-13 14:55:00,50.76,50.86,50.75,50.81,60964.0,41.9479,42.0305,41.9396,41.9892,60964.0
2019-03-13 15:00:00,50.81,50.82,50.72,50.75,19767.0,41.9892,41.9974,41.9148,41.9396,19767.0
2019-03-13 15:05:00,50.75,50.82,50.74,50.74,26188.0,41.9396,41.9974,41.9313,41.9313,26188.0
2019-03-13 15:10:00,50.73,50.78,50.71,50.71,25038.0,41.9231,41.9644,41.9065,41.9065,25038.0
2019-03-13 15:15:00,50.71,50.74,50.68,50.7,18770.0,41.9065,41.9313,41.8817,41.8983,18770.0
2019-03-13 15:20:00,50.69,50.7,50.62,50.63,31747.0,41.89,41.8983,41.8322,41.8404,31747.0
2019-03-13 15:25:00,50.64,50.69,50.6,50.64,31458.0,41.8487,41.89,41.8156,41.8487,31458.0
2019-03-13 15:30:00,50.64,50.72,50.62,50.71,33841.0,41.8487,41.9148,41.8322,41.9065,33841.0
2019-03-13 15:35:00,50.72,50.78,50.71,50.75,43418.0,41.9148,41.9644,41.9065,41.9396,43418.0
2019-03-13 15:40:00,50.75,50.79,50.72,50.79,53501.0,41.9396,41.9726,41.9148,41.9726,53501.0
2019-03-13 15:45:00,50.79,50.8,50.74,50.77,73457.0,41.9726,41.9809,41.9313,41.9561,73457.0
2019-03-13 15:50:00,50.77,50.82,50.76,50.76,107290.0,41.9561,41.9974,41.9479,41.9479,107290.0
2019-03-13 15:55:00,50.77,50.78,50.65,50.66,233875.0,41.9561,41.9644,41.857,41.8652,233875.0
2019-03-14 09:30:00,50.76,50.76,50.43,50.43,47365.0,41.9479,41.9479,41.6751,41.6751,47365.0
2019-03-14 09:35:00,50.48,50.68,50.39,50.68,47188.0,41.7165,41.8817,41.6421,41.8817,47188.0
2019-03-14 09:40:00,50.66,50.66,50.49,50.52,12529.0,41.8652,41.8652,41.7247,41.7495,12529.0
2019-03-14 09:45:00,50.53,50.62,50.5,50.52,11097.0,41.7578,41.8322,41.733,41.7495,11097.0
2019-03-14 09:50:00,50.52,50.55,50.31,50.37,61331.0,41.7495,41.7743,41.576,41.6256,61331.0
2019-03-14 09:55:00,50.41,50.53,50.4,50.47,35767.0,41.6586,41.7578,41.6504,41.7082,35767.0
2019-03-14 10:00:00,50.46,50.54,50.39,50.4,60979.0,41.6999,41.7661,41.6421,41.6504,60979.0
2019-03-14 10:05:00,50.39,50.42,50.2,50.25,26366.0,41.6421,41.6669,41.4851,41.5264,26366.0
2019-03-14 10:10:00,50.25,50.27,50.18,50.24,14079.0,41.5264,41.5429,41.4685,41.5181,14079.0
2019-03-14 10:15:00,50.26,50.35,50.25,50.34,12386.0,41.5347,41.609,41.5264,41.6008,12386.0
2019-03-14 10:20:00,50.34,50.44,50.34,50.37,15326.0,41.6008,41.6834,41.6008,41.6256,15326.0
2019-03-14 10:25:00,50.35,50.41,50.32,50.41,50570.0,41.609,41.6586,41.5842,41.6586,50570.0
2019-03-14 10:30:00,50.4,50.5,50.33,50.43,15549.0,41.6504,41.733,41.5925,41.6751,15549.0
2019-03-14 10:35:00,50.43,50.48,50.41,50.47,10920.0,41.6751,41.7165,41.6586,41.7082,10920.0
2019-03-14 10:40:00,50.46,50.58,50.45,50.55,24911.0,41.6999,41.7991,41.6917,41.7743,24911.0
2019-03-14 10:45:00,50.55,50.63,50.53,50.6,11794.0,41.7743,41.8404,41.7578,41.8156,11794.0
2019-03-14 10:50:00,50.6,50.62,50.54,50.59,20676.0,41.8156,41.8322,41.7661,41.8074,20676.0
2019-03-14 10:55:00,50.6,50.63,50.58,50.62,19313.0,41.8156,41.8404,41.7991,41.8322,19313.0
2019-03-14 11:00:00,50.63,50.66,50.51,50.53,20797.0,41.8404,41.8652,41.7413,41.7578,20797.0
2019-03-14 11:05:00,50.53,50.59,50.5,50.55,21632.0,41.7578,41.8074,41.733,41.7743,21632.0
2019-03-14 11:10:00,50.55,50.63,50.55,50.61,20058.0,41.7743,41.8404,41.7743,41.8239,20058.0
2019-03-14 11:15:00,50.62,50.65,50.56,50.56,17752.0,41.8322,41.857,41.7826,41.7826,17752.0
2019-03-14 11:20:00,50.55,50.56,50.5,50.54,15853.0,41.7743,41.7826,41.733,41.7661,15853.0
2019-03-14 11:25:00,50.53,50.56,50.5,50.54,16107.0,41.7578,41.7826,41.733,41.7661,16107.0
2019-03-14 11:30:00,50.54,50.56,50.5,50.55,49985.0,41.7661,41.7826,41.733,41.7743,49985.0
2019-03-14 11:35:00,50.54,50.75,50.5,50.74,106936.0,41.7661,41.9396,41.733,41.9313,106936.0
2019-03-14 11:40:00,50.75,50.82,50.71,50.75,71065.0,41.9396,41.9974,41.9065,41.9396,71065.0
2019-03-14 11:45:00,50.75,50.76,50.69,50.75,11966.0,41.9396,41.9479,41.89,41.9396,11966.0
2019-03-14 11:50:00,50.76,50.84,50.73,50.73,16672.0,41.9479,42.014,41.9231,41.9231,16672.0
2019-03-14 11:55:00,50.73,50.74,50.6,50.6,14355.0,41.9231,41.9313,41.8156,41.8156,14355.0
2019-03-14 12:00:00,50.61,50.77,50.61,50.77,23903.0,41.8239,41.9561,41.8239,41.9561,23903.0
2019-03-14 12:05:00,50.76,50.77,50.74,50.75,19257.0,41.9479,41.9561,41.9313,41.9396,19257.0
2019-03-14 12:10:00,50.76,50.78,50.72,50.73,12286.0,41.9479,41.9644,41.9148,41.9231,12286.0
2019-03-14 12:15:00,50.72,50.81,50.71,50.76,28394.0,41.9148,41.9892,41.9065,41.9479,28394.0
2019-03-14 12:20:00,50.76,50.78,50.72,50.74,29645.0,41.9479,41.9644,41.9148,41.9313,29645.0
2019-03-14 12:25:00,50.73,50.73,50.66,50.66,12659.0,41.9231,41.9231,41.8652,41.8652,12659.0
2019-03-14 12:30:00,50.66,50.69,50.66,50.68,10679.0,41.8652,41.89,41.8652,41.8817,10679.0
2019-03-14 12:35:00,50.67,50.79,50.67,50.78,35910.0,41.8735,41.9726,41.8735,41.9644,35910.0
2019-03-14 12:40:00,50.77,50.81,50.75,50.8,61513.0,41.9561,41.9892,41.9396,41.9809,61513.0
2019-03-14 12:45:00,50.79,50.84,50.78,50.84,23691.0,41.9726,42.014,41.9644,42.014,23691.0
2019-03-14 12:50:00,50.85,50.87,50.78,50.78,13502.0,42.0222,42.0388,41.9644,41.9644,13502.0
2019-03-14 12:55:00,50.78,50.79,50.75,50.79,14906.0,41.9644,41.9726,41.9396,41.9726,14906.0
2019-03-14 13:00:00,50.78,50.8,50.75,50.77,28284.0,41.9644,41.9809,41.9396,41.9561,28284.0
2019-03-14 13:05:00,50.78,50.79,50.77,50.79,15626.0,41.9644,41.9726,41.9561,41.9726,15626.0
2019-03-14 13:10:00,50.79,50.79,50.74,50.78,32233.0,41.9726,41.9726,41.9313,41.9644,32233.0
2019-03-14 13:15:00,50.78,50.79,50.78,50.79,7948.0,41.9644,41.9726,41.9644,41.9726,7948.0
2019-03-14 13:20:00,50.78,50.79,50.76,50.77,13800.0,41.9644,41.9726,41.9479,41.9561,13800.0
2019-03-14 13:25:00,50.78,50.81,50.76,50.78,17944.0,41.9644,41.9892,41.9479,41.9644,17944.0
2019-03-14 13:30:00,50.77,50.81,50.74,50.74,13604.0,41.9561,41.9892,41.9313,41.9313,13604.0
2019-03-14 13:35:00,50.74,50.74,50.68,50.68,7362.0,41.9313,41.9313,41.8817,41.8817,7362.0
2019-03-14 13:40:00,50.69,50.7,50.66,50.68,13359.0,41.89,41.8983,41.8652,41.8817,13359.0
2019-03-14 13:45:00,50.68,50.73,50.67,50.73,9591.0,41.8817,41.9231,41.8735,41.9231,9591.0
2019-03-14 13:50:00,50.72,50.73,50.63,50.64,11751.0,41.9148,41.9231,41.8404,41.8487,11751.0
2019-03-14 13:55:00,50.64,50.67,50.63,50.65,15815.0,41.8487,41.8735,41.8404,41.857,15815.0
2019-03-14 14:00:00,50.64,50.65,50.58,50.59,11984.0,41.8487,41.857,41.7991,41.8074,11984.0
2019-03-14 14:05:00,50.59,50.62,50.58,50.59,14860.0,41.8074,41.8322,41.7991,41.8074,14860.0
2019-03-14 14:10:00,50.59,50.6,50.52,50.52,11430.0,41.8074,41.8156,41.7495,41.7495,11430.0
2019-03-14 14:15:00,50.53,50.62,50.51,50.61,39036.0,41.7578,41.8322,41.7413,41.8239,39036.0
2019-03-14 14:20:00,50.61,50.67,50.61,50.65,18418.0,41.8239,41.8735,41.8239,41.857,18418.0
2019-03-14 14:25:00,50.65,50.68,50.6,50.6,8190.0,41.857,41.8817,41.8156,41.8156,8190.0
2019-03-14 14:30:00,50.6,50.63,50.6,50.61,13157.0,41.8156,41.8404,41.8156,41.8239,13157.0
2019-03-14 14:35:00,50.6,50.64,50.59,50.61,38443.0,41.8156,41.8487,41.8074,41.8239,38443.0
2019-03-14 14:40:00,50.61,50.62,50.6,50.6,13286.0,41.8239,41.8322,41.8156,41.8156,13286.0
2019-03-14 14:45:00,50.6,50.61,50.52,50.52,21636.0,41.8156,41.8239,41.7495,41.7495,21636.0
2019-03-14 14:50:00,50.52,50.54,50.48,50.5,32536.0,41.7495,41.7661,41.7165,41.733,32536.0
2019-03-14 14:55:00,50.49,50.53,50.45,50.51,23854.0,41.7247,41.7578,41.6917,41.7413,23854.0
2019-03-14 15:00:00,50.52,50.57,50.51,50.55,28471.0,41.7495,41.7908,41.7413,41.7743,28471.0
2019-03-14 15:05:00,50.55,50.59,50.52,50.56,24233.0,41.7743,41.8074,41.7495,41.7826,24233.0
2019-03-14 15:10:00,50.56,50.59,50.55,50.58,28430.0,41.7826,41.8074,41.7743,41.7991,28430.0
2019-03-14 15:15:00,50.58,50.64,50.57,50.6,23272.0,41.7991,41.8487,41.7908,41.8156,23272.0
2019-03-14 15:20:00,50.6,50.61,50.57,50.61,21638.0,41.8156,41.8239,41.7908,41.8239,21638.0
2019-03-14 15:25:00,50.6,50.66,50.59,50.65,36435.0,41.8156,41.8652,41.8074,41.857,36435.0
2019-03-14 15:30:00,50.65,50.7,50.62,50.65,32814.0,41.857,41.8983,41.8322,41.857,32814.0
2019-03-14 15:35:00,50.65,50.74,50.63,50.74,54209.0,41.857,41.9313,41.8404,41.9313,54209.0
2019-03-14 15:40:00,50.73,50.74,50.68,50.73,52601.0,41.9231,41.9313,41.8817,41.9231,52601.0
2019-03-14 15:45:00,50.74,50.75,50.65,50.66,60292.0,41.9313,41.9396,41.857,41.8652,60292.0
2019-03-14 15:50:00,50.66,50.75,50.65,50.72,116420.0,41.8652,41.9396,41.857,41.9148,116420.0
2019-03-14 15:55:00,50.72,50.81,50.66,50.8,259442.0,41.9148,41.9892,41.8652,41.9809,259442.0
2019-03-15 09:30:00,50.81,50.87,50.71,50.8,282225.0,41.9892,42.0388,41.9065,41.9809,282225.0
2019-03-15 09:35:00,50.81,50.84,50.63,50.64,17139.0,41.9892,42.014,41.8404,41.8487,17139.0
2019-03-15 09:40:00,50.63,50.8,50.6,50.79,9901.0,41.8404,41.9809,41.8156,41.9726,9901.0
2019-03-15 09:45:00,50.79,50.83,50.74,50.83,35871.0,41.9726,42.0057,41.9313,42.0057,35871.0
2019-03-15 09:50:00,50.83,50.88,50.76,50.83,48822.0,42.0057,42.047,41.9479,42.0057,48822.0
2019-03-15 09:55:00,50.82,50.96,50.82,50.88,37602.0,41.9974,42.1131,41.9974,42.047,37602.0
2019-03-15 10:00:00,50.87,50.9,50.78,50.81,21761.0,42.0388,42.0636,41.9644,41.9892,21761.0
2019-03-15 10:05:00,50.81,50.92,50.81,50.89,16973.0,41.9892,42.0801,41.9892,42.0553,16973.0
2019-03-15 10:10:00,50.9,51.02,50.87,50.98,24051.0,42.0636,42.1627,42.0388,42.1297,24051.0
2019-03-15 10:15:00,50.98,50.99,50.92,50.96,21149.0,42.1297,42.1379,42.0801,42.1131,21149.0
2019-03-15 10:20:00,50.97,50.97,50.91,50.93,11139.0,42.1214,42.1214,42.0718,42.0883,11139.0
2019-03-15 10:25:00,50.94,50.95,50.88,50.91,17621.0,42.0966,42.1049,42.047,42.0718,17621.0
2019-03-15 10:30:00,50.92,51.0,50.84,50.88,24490.0,42.0801,42.1462,42.014,42.047,24490.0
2019-03-15 10:35:00,50.89,50.91,50.84,50.88,19019.0,42.0553,42.0718,42.014,42.047,19019.0
2019-03-15 10:40:00,50.88,50.88,50.81,50.86,17525.0,42.047,42.047,41.9892,42.0305,17525.0
2019-03-15 10:45:00,50.87,50.9,50.85,50.86,22044.0,42.0388,42.0636,42.0222,42.0305,22044.0
2019-03-15 10:50:00,50.86,50.87,50.78,50.81,21705.0,42.0305,42.0388,41.9644,41.9892,21705.0
2019-03-15 10:55:00,50.8,50.81,50.63,50.63,28362.0,41.9809,41.9892,41.8404,41.8404,28362.0
2019-03-15 11:00:00,50.62,50.66,50.49,50.5,31796.0,41.8322,41.8652,41.7247,41.733,31796.0
2019-03-15 11:05:00,50.51,50.53,50.45,50.47,44349.0,41.7413,41.7578,41.6917,41.7082,44349.0
2019-03-15 11:10:00,50.48,50.48,50.4,50.45,31262.0,41.7165,41.7165,41.6504,41.6917,31262.0
2019-03-15 11:15:00,50.45,50.49,50.43,50.43,32572.0,41.6917,41.7247,41.6751,41.6751,32572.0
2019-03-15 11:20:00,50.44,50.45,50.39,50.42,14766.0,41.6834,41.6917,41.6421,41.6669,14766.0
2019-03-15 11:25:00,50.42,50.46,50.4,50.44,20827.0,41.6669,41.6999,41.6504,41.6834,20827.0
2019-03-15 11:30:00,50.44,50.47,50.39,50.47,20725.0,41.6834,41.7082,41.6421,41.7082,20725.0
2019-03-15 11:35:00,50.47,50.49,50.45,50.46,29315.0,41.7082,41.7247,41.6917,41.6999,29315.0
2019-03-15 11:40:00,50.46,50.47,50.43,50.44,17227.0,41.6999,41.7082,41.6751,41.6834,17227.0
2019-03-15 11:45:00,50.45,50.52,50.44,50.5,92923.0,41.6917,41.7495,41.6834,41.733,92923.0
2019-03-15 11:50:00,50.5,50.62,50.5,50.55,29327.0,41.733,41.8322,41.733,41.7743,29327.0
2019-03-15 11:55:00,50.55,50.56,50.54,50.55,19469.0,41.7743,41.7826,41.7661,41.7743,19469.0
2019-03-15 12:00:00,50.55,50.55,50.48,50.48,13548.0,41.7743,41.7743,41.7165,41.7165,13548.0
2019-03-15 12:05:00,50.5,50.51,50.45,50.48,17515.0,41.733,41.7413,41.6917,41.7165,17515.0
2019-03-15 12:10:00,50.48,50.53,50.46,50.5,18756.0,41.7165,41.7578,41.6999,41.733,18756.0
2019-03-15 12:15:00,50.5,50.51,50.47,50.5,21613.0,41.733,41.7413,41.7082,41.733,21613.0
2019-03-15 12:20:00,50.5,50.57,50.49,50.54,44733.0,41.733,41.7908,41.7247,41.7661,44733.0
2019-03-15 12:25:00,50.54,50.55,50.53,50.53,19328.0,41.7661,41.7743,41.7578,41.7578,19328.0
2019-03-15 12:30:00,50.53,50.54,50.47,50.51,13031.0,41.7578,41.7661,41.7082,41.7413,13031.0
2019-03-15 12:35:00,50.51,50.56,50.5,50.55,28820.0,41.7413,41.7826,41.733,41.7743,28820.0
2019-03-15 12:40:00,50.55,50.71,50.55,50.71,26380.0,41.7743,41.9065,41.7743,41.9065,26380.0
2019-03-15 12:45:00,50.71,50.71,50.61,50.65,42800.0,41.9065,41.9065,41.8239,41.857,42800.0
2019-03-15 12:50:00,50.65,50.66,50.61,50.62,21710.0,41.857,41.8652,41.8239,41.8322,21710.0
2019-03-15 12:55:00,50.62,50.62,50.56,50.6,8646.0,41.8322,41.8322,41.7826,41.8156,8646.0
2019-03-15 13:00:00,50.6,50.63,50.58,50.59,23091.0,41.8156,41.8404,41.7991,41.8074,23091.0
2019-03-15 13:05:00,50.59,50.65,50.59,50.64,21668.0,41.8074,41.857,41.8074,41.8487,21668.0
2019-03-15 13:10:00,50.63,50.64,50.61,50.62,15558.0,41.8404,41.8487,41.8239,41.8322,15558.0
2019-03-15 13:15:00,50.63,50.64,50.58,50.58,21758.0,41.8404,41.8487,41.7991,41.7991,21758.0
2019-03-15 13:20:00,50.58,50.58,50.52,50.53,16593.0,41.7991,41.7991,41.7495,41.7578,16593.0
2019-03-15 13:25:00,50.53,50.53,50.49,50.5,12952.0,41.7578,41.7578,41.7247,41.733,12952.0
2019-03-15 13:30:00,50.5,50.53,50.47,50.49,15661.0,41.733,41.7578,41.7082,41.7247,15661.0
2019-03-15 13:35:00,50.5,50.52,50.49,50.5,10981.0,41.733,41.7495,41.7247,41.733,10981.0
2019-03-15 13:40:00,50.5,50.5,50.46,50.48,11862.0,41.733,41.733,41.6999,41.7165,11862.0
2019-03-15 13:45:00,50.47,50.5,50.43,50.43,18582.0,41.7082,41.733,41.6751,41.6751,18582.0
2019-03-15 13:50:00,50.43,50.43,50.39,50.39,8151.0,41.6751,41.6751,41.6421,41.6421,8151.0
2019-03-15 13:55:00,50.4,50.4,50.35,50.39,15357.0,41.6504,41.6504,41.609,41.6421,15357.0
2019-03-15 14:00:00,50.38,50.44,50.37,50.42,13111.0,41.6338,41.6834,41.6256,41.6669,13111.0
2019-03-15 14:05:00,50.43,50.44,50.38,50.38,20439.0,41.6751,41.6834,41.6338,41.6338,20439.0
2019-03-15 14:10:00,50.37,50.38,50.33,50.37,18367.0,41.6256,41.6338,41.5925,41.6256,18367.0
2019-03-15 14:15:00,50.38,50.38,50.3,50.3,16103.0,41.6338,41.6338,41.5677,41.5677,16103.0
2019-03-15 14:20:00,50.31,50.35,50.3,50.35,20105.0,41.576,41.609,41.5677,41.609,20105.0
2019-03-15 14:25:00,50.35,50.42,50.35,50.41,22024.0,41.609,41.6669,41.609,41.6586,22024.0
2019-03-15 14:30:00,50.4,50.42,50.34,50.36,48124.0,41.6504,41.6669,41.6008,41.6173,48124.0
2019-03-15 14:35:00,50.36,50.4,50.33,50.34,35221.0,41.6173,41.6504,41.5925,41.6008,35221.0
2019-03-15 14:40:00,50.34,50.34,50.3,50.32,10524.0,41.6008,41.6008,41.5677,41.5842,10524.0
2019-03-15 14:45:00,50.33,50.37,50.32,50.35,14303.0,41.5925,41.6256,41.5842,41.609,14303.0
2019-03-15 14:50:00,50.35,50.38,50.33,50.35,15838.0,41.609,41.6338,41.5925,41.609,15838.0
2019-03-15 14:55:00,50.35,50.36,50.28,50.29,18851.0,41.609,41.6173,41.5512,41.5595,18851.0
2019-03-15 15:00:00,50.29,50.33,50.25,50.29,24301.0,41.5595,41.5925,41.5264,41.5595,24301.0
2019-03-15 15:05:00,50.29,50.3,50.25,50.3,16707.0,41.5595,41.5677,41.5264,41.5677,16707.0
2019-03-15 15:10:00,50.29,50.3,50.25,50.26,24995.0,41.5595,41.5677,41.5264,41.5347,24995.0
2019-03-15 15:15:00,50.25,50.3,50.23,50.28,30309.0,41.5264,41.5677,41.5099,41.5512,30309.0
2019-03-15 15:20:00,50.29,50.33,50.28,50.33,48878.0,41.5595,41.5925,41.5512,41.5925,48878.0
2019-03-15 15:25:00,50.33,50.38,50.3,50.32,59560.0,41.5925,41.6338,41.5677,41.5842,59560.0
2019-03-15 15:30:00,50.31,50.35,50.26,50.28,47607.0,41.576,41.609,41.5347,41.5512,47607.0
2019-03-15 15:35:00,50.29,50.31,50.18,50.19,41208.0,41.5595,41.576,41.4685,41.4768,41208.0
2019-03-15 15:40:00,50.19,50.27,50.19,50.24,54803.0,41.4768,41.5429,41.4768,41.5181,54803.0
2019-03-15 15:45:00,50.24,50.28,50.22,50.27,104832.0,41.5181,41.5512,41.5016,41.5429,104832.0
2019-03-15 15:50:00,50.27,50.27,50.13,50.13,113857.0,41.5429,41.5429,41.4272,41.4272,113857.0
2019-03-15 15:55:00,50.14,50.29,50.09,50.27,408909.0,41.4355,41.5595,41.3942,41.5429,408909.0
2019-03-18 09:30:00,50.35,50.69,50.35,50.58,55017.0,41.609,41.89,41.609,41.7991,55017.0
2019-03-18 09:35:00,50.56,50.61,50.46,50.49,15095.0,41.7826,41.8239,41.6999,41.7247,15095.0
2019-03-18 09:40:00,50.49,50.49,50.4,50.41,19305.0,41.7247,41.7247,41.6504,41.6586,19305.0
2019-03-18 09:45:00,50.41,50.5,50.36,50.42,65848.0,41.6586,41.733,41.6173,41.6669,65848.0
2019-03-18 09:50:00,50.39,50.47,50.28,50.28,50809.0,41.6421,41.7082,41.5512,41.5512,50809.0
2019-03-18 09:55:00,50.28,50.34,50.25,50.25,22541.0,41.5512,41.6008,41.5264,41.5264,22541.0
2019-03-18 10:00:00,50.24,50.28,50.13,50.13,39500.0,41.5181,41.5512,41.4272,41.4272,39500.0
2019-03-18 10:05:00,50.13,50.14,50.07,50.07,24721.0,41.4272,41.4355,41.3776,41.3776,24721.0
2019-03-18 10:10:00,50.06,50.06,49.79,49.8,49295.0,41.3694,41.3694,41.1463,41.1545,49295.0
2019-03-18 10:15:00,49.79,49.99,49.79,49.98,64861.0,41.1463,41.3115,41.1463,41.3033,64861.0
2019-03-18 10:20:00,49.97,50.07,49.93,49.95,50957.0,41.295,41.3776,41.2619,41.2785,50957.0
2019-03-18 10:25:00,49.96,50.15,49.96,50.11,12359.0,41.2867,41.4438,41.2867,41.4107,12359.0
2019-03-18 10:30:00,50.11,50.13,50.0,50.0,41460.0,41.4107,41.4272,41.3198,41.3198,41460.0
2019-03-18 10:35:00,50.0,50.03,49.93,50.01,41304.0,41.3198,41.3446,41.2619,41.3281,41304.0
2019-03-18 10:40:00,50.0,50.04,49.94,49.96,28948.0,41.3198,41.3529,41.2702,41.2867,28948.0
2019-03-18 10:45:00,49.96,49.99,49.9,49.97,53120.0,41.2867,41.3115,41.2372,41.295,53120.0
2019-03-18 10:50:00,49.97,50.11,49.97,50.05,48476.0,41.295,41.4107,41.295,41.3611,48476.0
2019-03-18 10:55:00,50.06,50.13,50.06,50.13,13863.0,41.3694,41.4272,41.3694,41.4272,13863.0
2019-03-18 11:00:00,50.14,50.14,50.06,50.09,20178.0,41.4355,41.4355,41.3694,41.3942,20178.0
2019-03-18 11:05:00,50.1,50.13,50.06,50.1,10607.0,41.4024,41.4272,41.3694,41.4024,10607.0
2019-03-18 11:10:00,50.09,50.11,50.01,50.03,12090.0,41.3942,41.4107,41.3281,41.3446,12090.0
2019-03-18 11:15:00,50.03,50.07,49.94,49.98,77322.0,41.3446,41.3776,41.2702,41.3033,77322.0
2019-03-18 11:20:00,49.98,49.99,49.95,49.96,11226.0,41.3033,41.3115,41.2785,41.2867,11226.0
2019-03-18 11:25:00,49.95,49.97,49.92,49.97,12145.0,41.2785,41.295,41.2537,41.295,12145.0
2019-03-18 11:30:00,49.96,49.97,49.89,49.91,20777.0,41.2867,41.295,41.2289,41.2454,20777.0
2019-03-18 11:35:00,49.9,49.9,49.85,49.85,17889.0,41.2372,41.2372,41.1958,41.1958,17889.0
2019-03-18 11:40:00,49.85,49.87,49.79,49.8,16309.0,41.1958,41.2124,41.1463,41.1545,16309.0
2019-03-18 11:45:00,49.8,49.82,49.79,49.82,9893.0,41.1545,41.171,41.1463,41.171,9893.0
2019-03-18 11:50:00,49.82,49.87,49.79,49.8,18143.0,41.171,41.2124,41.1463,41.1545,18143.0
2019-03-18 11:55:00,49.8,49.89,49.78,49.87,44655.0,41.1545,41.2289,41.138,41.2124,44655.0
2019-03-18 12:00:00,49.87,49.91,49.81,49.82,129694.0,41.2124,41.2454,41.1628,41.171,129694.0
2019-03-18 12:05:00,49.83,49.85,49.79,49.8,15124.0,41.1793,41.1958,41.1463,41.1545,15124.0
2019-03-18 12:10:00,49.8,49.8,49.71,49.75,16181.0,41.1545,41.1545,41.0801,41.1132,16181.0
2019-03-18 12:15:00,49.76,49.77,49.72,49.75,16993.0,41.1215,41.1297,41.0884,41.1132,16993.0
2019-03-18 12:20:00,49.75,49.81,49.74,49.79,8929.0,41.1132,41.1628,41.1049,41.1463,8929.0
2019-03-18 12:25:00,49.79,49.79,49.75,49.78,6166.0,41.1463,41.1463,41.1132,41.138,6166.0
2019-03-18 12:30:00,49.77,49.81,49.76,49.77,10508.0,41.1297,41.1628,41.1215,41.1297,10508.0
2019-03-18 12:35:00,49.78,49.81,49.78,49.79,26612.0,41.138,41.1628,41.138,41.1463,26612.0
2019-03-18 12:40:00,49.8,49.8,49.77,49.79,10212.0,41.1545,41.1545,41.1297,41.1463,10212.0
2019-03-18 12:45:00,49.79,49.81,49.78,49.78,13773.0,41.1463,41.1628,41.138,41.138,13773.0
2019-03-18 12:50:00,49.78,49.81,49.76,49.78,13121.0,41.138,41.1628,41.1215,41.138,13121.0
2019-03-18 12:55:00,49.79,49.8,49.76,49.79,8598.0,41.1463,41.1545,41.1215,41.1463,8598.0
2019-03-18 13:00:00,49.78,49.8,49.77,49.78,13613.0,41.138,41.1545,41.1297,41.138,13613.0
2019-03-18 13:05:00,49.77,49.8,49.76,49.78,9586.0,41.1297,41.1545,41.1215,41.138,9586.0
2019-03-18 13:10:00,49.77,49.8,49.77,49.79,7443.0,41.1297,41.1545,41.1297,41.1463,7443.0
2019-03-18 13:15:00,49.79,49.79,49.74,49.77,16885.0,41.1463,41.1463,41.1049,41.1297,16885.0
2019-03-18 13:20:00,49.77,49.79,49.72,49.76,18313.0,41.1297,41.1463,41.0884,41.1215,18313.0
2019-03-18 13:25:00,49.76,49.78,49.74,49.76,62816.0,41.1215,41.138,41.1049,41.1215,62816.0
2019-03-18 13:30:00,49.76,49.77,49.72,49.73,25453.0,41.1215,41.1297,41.0884,41.0967,25453.0
2019-03-18 13:35:00,49.74,49.75,49.69,49.7,26084.0,41.1049,41.1132,41.0636,41.0719,26084.0
2019-03-18 13:40:00,49.7,49.7,49.65,49.68,28287.0,41.0719,41.0719,41.0306,41.0553,28287.0
2019-03-18 13:45:00,49.68,49.68,49.52,49.61,79580.0,41.0553,41.0553,40.9231,40.9975,79580.0
2019-03-18 13:50:00,49.63,49.64,49.61,49.62,19659.0,41.014,41.0223,40.9975,41.0058,19659.0
2019-03-18 13:55:00,49.62,49.63,49.48,49.49,39748.0,41.0058,41.014,40.8901,40.8983,39748.0
2019-03-18 14:00:00,49.49,49.56,49.46,49.54,25519.0,40.8983,40.9562,40.8735,40.9397,25519.0
2019-03-18 14:05:00,49.54,49.59,49.49,49.59,32873.0,40.9397,40.981,40.8983,40.981,32873.0
2019-03-18 14:10:00,49.59,49.7,49.54,49.69,45922.0,40.981,41.0719,40.9397,41.0636,45922.0
2019-03-18 14:15:00,49.69,49.76,49.66,49.76,24327.0,41.0636,41.1215,41.0388,41.1215,24327.0
2019-03-18 14:20:00,49.76,49.8,49.75,49.79,13822.0,41.1215,41.1545,41.1132,41.1463,13822.0
2019-03-18 14:25:00,49.79,49.79,49.73,49.76,15364.0,41.1463,41.1463,41.0967,41.1215,15364.0
2019-03-18 14:30:00,49.77,49.82,49.75,49.78,64322.0,41.1297,41.171,41.1132,41.138,64322.0
2019-03-18 14:35:00,49.78,49.79,49.76,49.77,25325.0,41.138,41.1463,41.1215,41.1297,25325.0
2019-03-18 14:40:00,49.78,49.78,49.64,49.73,65383.0,41.138,41.138,41.0223,41.0967,65383.0
2019-03-18 14:45:00,49.73,49.78,49.72,49.77,18337.0,41.0967,41.138,41.0884,41.1297,18337.0
2019-03-18 14:50:00,49.78,49.78,49.74,49.76,25019.0,41.138,41.138,41.1049,41.1215,25019.0
2019-03-18 14:55:00,49.77,49.78,49.74,49.77,18165.0,41.1297,41.138,41.1049,41.1297,18165.0
2019-03-18 15:00:00,49.76,49.77,49.73,49.75,9918.0,41.1215,41.1297,41.0967,41.1132,9918.0
2019-03-18 15:05:00,49.74,49.74,49.7,49.73,12510.0,41.1049,41.1049,41.0719,41.0967,12510.0
2019-03-18 15:10:00,49.73,49.74,49.69,49.71,21747.0,41.0967,41.1049,41.0636,41.0801,21747.0
2019-03-18 15:15:00,49.7,49.76,49.7,49.76,11685.0,41.0719,41.1215,41.0719,41.1215,11685.0
2019-03-18 15:20:00,49.76,49.76,49.73,49.73,15745.0,41.1215,41.1215,41.0967,41.0967,15745.0
2019-03-18 15:25:00,49.73,49.76,49.71,49.74,25191.0,41.0967,41.1215,41.0801,41.1049,25191.0
2019-03-18 15:30:00,49.74,49.79,49.72,49.74,24937.0,41.1049,41.1463,41.0884,41.1049,24937.0
2019-03-18 15:35:00,49.74,49.75,49.68,49.69,26538.0,41.1049,41.1132,41.0553,41.0636,26538.0
2019-03-18 15:40:00,49.69,49.86,49.68,49.86,48316.0,41.0636,41.2041,41.0553,41.2041,48316.0
2019-03-18 15:45:00,49.86,49.92,49.86,49.9,56507.0,41.2041,41.2537,41.2041,41.2372,56507.0
2019-03-18 15:50:00,49.9,49.9,49.87,49.89,50958.0,41.2372,41.2372,41.2124,41.2289,50958.0
2019-03-18 15:55:00,49.89,49.99,49.86,49.96,205759.0,41.2289,41.3115,41.2041,41.2867,205759.0
2019-03-19 09:30:00,50.04,50.29,50.04,50.18,23130.0,41.3529,41.5595,41.3529,41.4685,23130.0
2019-03-19 09:35:00,50.16,50.37,50.13,50.34,43284.0,41.452,41.6256,41.4272,41.6008,43284.0
2019-03-19 09:40:00,50.33,50.33,50.18,50.23,29211.0,41.5925,41.5925,41.4685,41.5099,29211.0
2019-03-19 09:45:00,50.26,50.43,50.19,50.4,52977.0,41.5347,41.6751,41.4768,41.6504,52977.0
2019-03-19 09:50:00,50.42,50.43,50.24,50.33,33814.0,41.6669,41.6751,41.5181,41.5925,33814.0
2019-03-19 09:55:00,50.33,50.41,50.3,50.39,51884.0,41.5925,41.6586,41.5677,41.6421,51884.0
2019-03-19 10:00:00,50.38,50.63,50.37,50.54,70611.0,41.6338,41.8404,41.6256,41.7661,70611.0
2019-03-19 10:05:00,50.52,50.67,50.52,50.57,49268.0,41.7495,41.8735,41.7495,41.7908,49268.0
2019-03-19 10:10:00,50.59,50.61,50.52,50.57,36936.0,41.8074,41.8239,41.7495,41.7908,36936.0
2019-03-19 10:15:00,50.57,50.58,50.47,50.52,65309.0,41.7908,41.7991,41.7082,41.7495,65309.0
2019-03-19 10:20:00,50.51,50.54,50.42,50.5,29342.0,41.7413,41.7661,41.6669,41.733,29342.0
2019-03-19 10:25:00,50.5,50.54,50.37,50.38,27365.0,41.733,41.7661,41.6256,41.6338,27365.0
2019-03-19 10:30:00,50.37,50.37,50.31,50.35,30815.0,41.6256,41.6256,41.576,41.609,30815.0
2019-03-19 10:35:00,50.36,50.43,50.34,50.38,29753.0,41.6173,41.6751,41.6008,41.6338,29753.0
2019-03-19 10:40:00,50.37,50.38,50.24,50.3,75860.0,41.6256,41.6338,41.5181,41.5677,75860.0
2019-03-19 10:45:00,50.3,50.36,50.26,50.3,43415.0,41.5677,41.6173,41.5347,41.5677,43415.0
2019-03-19 10:50:00,50.29,50.44,50.27,50.39,29981.0,41.5595,41.6834,41.5429,41.6421,29981.0
2019-03-19 10:55:00,50.39,50.42,50.3,50.34,62133.0,41.6421,41.6669,41.5677,41.6008,62133.0
2019-03-19 11:00:00,50.35,50.5,50.32,50.39,54456.0,41.609,41.733,41.5842,41.6421,54456.0
2019-03-19 11:05:00,50.4,50.53,50.39,50.47,33109.0,41.6504,41.7578,41.6421,41.7082,33109.0
2019-03-19 11:10:00,50.47,50.56,50.44,50.5,40596.0,41.7082,41.7826,41.6834,41.733,40596.0
2019-03-19 11:15:00,50.51,50.57,50.48,50.5,35547.0,41.7413,41.7908,41.7165,41.733,35547.0
2019-03-19 11:20:00,50.5,50.56,50.49,50.55,33915.0,41.733,41.7826,41.7247,41.7743,33915.0
2019-03-19 11:25:00,50.55,50.55,50.45,50.47,25087.0,41.7743,41.7743,41.6917,41.7082,25087.0
2019-03-19 11:30:00,50.46,50.51,50.45,50.47,28714.0,41.6999,41.7413,41.6917,41.7082,28714.0
2019-03-19 11:35:00,50.48,50.51,50.45,50.47,30999.0,41.7165,41.7413,41.6917,41.7082,30999.0
2019-03-19 11:40:00,50.46,50.53,50.46,50.51,44807.0,41.6999,41.7578,41.6999,41.7413,44807.0
2019-03-19 11:45:00,50.51,50.56,50.5,50.53,49575.0,41.7413,41.7826,41.733,41.7578,49575.0
2019-03-19 11:50:00,50.53,50.57,50.5,50.54,47953.0,41.7578,41.7908,41.733,41.7661,47953.0
2019-03-19 11:55:00,50.54,50.56,50.5,50.54,57109.0,41.7661,41.7826,41.733,41.7661,57109.0
2019-03-19 12:00:00,50.54,50.79,50.52,50.79,82960.0,41.7661,41.9726,41.7495,41.9726,82960.0
2019-03-19 12:05:00,50.78,50.88,50.78,50.8,12130.0,41.9644,42.047,41.9644,41.9809,12130.0
2019-03-19 12:10:00,50.8,50.87,50.8,50.85,11997.0,41.9809,42.0388,41.9809,42.0222,11997.0
2019-03-19 12:15:00,50.83,50.85,50.79,50.81,13403.0,42.0057,42.0222,41.9726,41.9892,13403.0
2019-03-19 12:20:00,50.81,50.81,50.64,50.65,35640.0,41.9892,41.9892,41.8487,41.857,35640.0
2019-03-19 12:25:00,50.64,50.72,50.62,50.68,32888.0,41.8487,41.9148,41.8322,41.8817,32888.0
2019-03-19 12:30:00,50.69,50.8,50.69,50.76,19167.0,41.89,41.9809,41.89,41.9479,19167.0
2019-03-19 12:35:00,50.77,50.88,50.76,50.85,13044.0,41.9561,42.047,41.9479,42.0222,13044.0
2019-03-19 12:40:00,50.85,50.88,50.74,50.81,34112.0,42.0222,42.047,41.9313,41.9892,34112.0
2019-03-19 12:45:00,50.82,50.82,50.54,50.57,23168.0,41.9974,41.9974,41.7661,41.7908,23168.0
2019-03-19 12:50:00,50.57,50.66,50.54,50.58,16191.0,41.7908,41.8652,41.7661,41.7991,16191.0
2019-03-19 12:55:00,50.59,50.73,50.59,50.73,19136.0,41.8074,41.9231,41.8074,41.9231,19136.0
2019-03-19 13:00:00,50.73,50.73,50.66,50.66,14054.0,41.9231,41.9231,41.8652,41.8652,14054.0
2019-03-19 13:05:00,50.67,50.68,50.61,50.64,20068.0,41.8735,41.8817,41.8239,41.8487,20068.0
2019-03-19 13:10:00,50.65,50.72,50.64,50.7,13001.0,41.857,41.9148,41.8487,41.8983,13001.0
2019-03-19 13:15:00,50.71,50.76,50.69,50.72,22323.0,41.9065,41.9479,41.89,41.9148,22323.0
2019-03-19 13:20:00,50.73,50.78,50.73,50.78,10011.0,41.9231,41.9644,41.9231,41.9644,10011.0
2019-03-19 13:25:00,50.78,50.78,50.74,50.77,12650.0,41.9644,41.9644,41.9313,41.9561,12650.0
2019-03-19 13:30:00,50.77,50.86,50.77,50.84,18261.0,41.9561,42.0305,41.9561,42.014,18261.0
2019-03-19 13:35:00,50.84,50.87,50.83,50.85,19375.0,42.014,42.0388,42.0057,42.0222,19375.0
2019-03-19 13:40:00,50.85,50.86,50.79,50.8,11484.0,42.0222,42.0305,41.9726,41.9809,11484.0
2019-03-19 13:45:00,50.8,50.8,50.72,50.76,10721.0,41.9809,41.9809,41.9148,41.9479,10721.0
2019-03-19 13:50:00,50.76,50.78,50.69,50.71,15293.0,41.9479,41.9644,41.89,41.9065,15293.0
2019-03-19 13:55:00,50.72,50.72,50.66,50.68,9513.0,41.9148,41.9148,41.8652,41.8817,9513.0
2019-03-19 14:00:00,50.68,50.68,50.61,50.63,11437.0,41.8817,41.8817,41.8239,41.8404,11437.0
2019-03-19 14:05:00,50.64,50.67,50.58,50.59,23131.0,41.8487,41.8735,41.7991,41.8074,23131.0
2019-03-19 14:10:00,50.6,50.6,50.52,50.56,16107.0,41.8156,41.8156,41.7495,41.7826,16107.0
2019-03-19 14:15:00,50.55,50.56,50.49,50.55,29144.0,41.7743,41.7826,41.7247,41.7743,29144.0
2019-03-19 14:20:00,50.55,50.64,50.54,50.61,38698.0,41.7743,41.8487,41.7661,41.8239,38698.0
2019-03-19 14:25:00,50.61,50.68,50.55,50.57,45524.0,41.8239,41.8817,41.7743,41.7908,45524.0
2019-03-19 14:30:00,50.57,50.62,50.52,50.54,47635.0,41.7908,41.8322,41.7495,41.7661,47635.0
2019-03-19 14:35:00,50.55,50.71,50.52,50.66,33802.0,41.7743,41.9065,41.7495,41.8652,33802.0
2019-03-19 14:40:00,50.66,50.76,50.63,50.75,33824.0,41.8652,41.9479,41.8404,41.9396,33824.0
2019-03-19 14:45:00,50.75,50.75,50.54,50.55,34828.0,41.9396,41.9396,41.7661,41.7743,34828.0
2019-03-19 14:50:00,50.56,50.63,50.51,50.57,34116.0,41.7826,41.8404,41.7413,41.7908,34116.0
2019-03-19 14:55:00,50.56,50.58,50.48,50.48,53152.0,41.7826,41.7991,41.7165,41.7165,53152.0
2019-03-19 15:00:00,50.5,50.52,50.45,50.52,32527.0,41.733,41.7495,41.6917,41.7495,32527.0
2019-03-19 15:05:00,50.53,50.6,50.52,50.53,24397.0,41.7578,41.8156,41.7495,41.7578,24397.0
2019-03-19 15:10:00,50.54,50.54,50.45,50.47,33270.0,41.7661,41.7661,41.6917,41.7082,33270.0
2019-03-19 15:15:00,50.48,50.51,50.43,50.43,25516.0,41.7165,41.7413,41.6751,41.6751,25516.0
2019-03-19 15:20:00,50.43,50.46,50.37,50.38,24074.0,41.6751,41.6999,41.6256,41.6338,24074.0
2019-03-19 15:25:00,50.37,50.38,50.29,50.37,60512.0,41.6256,41.6338,41.5595,41.6256,60512.0
2019-03-19 15:30:00,50.36,50.44,50.33,50.39,28074.0,41.6173,41.6834,41.5925,41.6421,28074.0
2019-03-19 15:35:00,50.4,50.4,50.3,50.33,59386.0,41.6504,41.6504,41.5677,41.5925,59386.0
2019-03-19 15:40:00,50.32,50.35,50.23,50.32,84796.0,41.5842,41.609,41.5099,41.5842,84796.0
2019-03-19 15:45:00,50.32,50.41,50.31,50.38,68947.0,41.5842,41.6586,41.576,41.6338,68947.0
2019-03-19 15:50:00,50.38,50.43,50.35,50.37,91848.0,41.6338,41.6751,41.609,41.6256,91848.0
2019-03-19 15:55:00,50.36,50.58,50.36,50.57,186385.0,41.6173,41.7991,41.6173,41.7908,186385.0
2019-03-20 09:30:00,50.41,50.42,50.12,50.12,32137.0,41.6586,41.6669,41.419,41.419,32137.0
2019-03-20 09:35:00,50.19,50.35,50.17,50.23,29575.0,41.4768,41.609,41.4603,41.5099,29575.0
2019-03-20 09:40:00,50.21,50.33,50.16,50.24,22409.0,41.4933,41.5925,41.452,41.5181,22409.0
2019-03-20 09:45:00,50.25,50.33,50.19,50.26,26576.0,41.5264,41.5925,41.4768,41.5347,26576.0
2019-03-20 09:50:00,50.25,50.25,50.01,50.04,53589.0,41.5264,41.5264,41.3281,41.3529,53589.0
2019-03-20 09:55:00,50.04,50.15,49.97,50.02,51098.0,41.3529,41.4438,41.295,41.3363,51098.0
2019-03-20 10:00:00,50.03,50.05,49.83,49.91,43727.0,41.3446,41.3611,41.1793,41.2454,43727.0
2019-03-20 10:05:00,49.88,49.89,49.75,49.75,17568.0,41.2206,41.2289,41.1132,41.1132,17568.0
2019-03-20 10:10:00,49.75,49.77,49.48,49.52,86770.0,41.1132,41.1297,40.8901,40.9231,86770.0
2019-03-20 10:15:00,49.52,49.52,49.27,49.33,68599.0,40.9231,40.9231,40.7165,40.7661,68599.0
2019-03-20 10:20:00,49.31,49.39,49.24,49.32,44425.0,40.7496,40.8157,40.6917,40.7578,44425.0
2019-03-20 10:25:00,49.33,49.44,49.3,49.4,31698.0,40.7661,40.857,40.7413,40.824,31698.0
2019-03-20 10:30:00,49.4,49.49,49.37,49.37,17399.0,40.824,40.8983,40.7992,40.7992,17399.0
2019-03-20 10:35:00,49.35,49.36,49.22,49.34,24036.0,40.7826,40.7909,40.6752,40.7744,24036.0
2019-03-20 10:40:00,49.34,49.35,49.28,49.33,24049.0,40.7744,40.7826,40.7248,40.7661,24049.0
2019-03-20 10:45:00,49.32,49.44,49.31,49.44,32962.0,40.7578,40.857,40.7496,40.857,32962.0
2019-03-20 10:50:00,49.44,49.44,49.35,49.37,12961.0,40.857,40.857,40.7826,40.7992,12961.0
2019-03-20 10:55:00,49.37,49.41,49.34,49.39,12780.0,40.7992,40.8322,40.7744,40.8157,12780.0
2019-03-20 11:00:00,49.39,49.44,49.29,49.29,16962.0,40.8157,40.857,40.7331,40.7331,16962.0
2019-03-20 11:05:00,49.29,49.34,49.28,49.29,17509.0,40.7331,40.7744,40.7248,40.7331,17509.0
2019-03-20 11:10:00,49.29,49.33,49.25,49.28,23630.0,40.7331,40.7661,40.7,40.7248,23630.0
2019-03-20 11:15:00,49.27,49.35,49.25,49.32,15190.0,40.7165,40.7826,40.7,40.7578,15190.0
2019-03-20 11:20:00,49.31,49.34,49.3,49.32,10743.0,40.7496,40.7744,40.7413,40.7578,10743.0
2019-03-20 11:25:00,49.34,49.4,49.29,49.29,16836.0,40.7744,40.824,40.7331,40.7331,16836.0
2019-03-20 11:30:00,49.28,49.28,49.17,49.21,22988.0,40.7248,40.7248,40.6339,40.6669,22988.0
2019-03-20 11:35:00,49.2,49.21,49.13,49.14,15107.0,40.6587,40.6669,40.6008,40.6091,15107.0
2019-03-20 11:40:00,49.13,49.21,49.13,49.14,9890.0,40.6008,40.6669,40.6008,40.6091,9890.0
2019-03-20 11:45:00,49.14,49.18,49.14,49.14,10996.0,40.6091,40.6422,40.6091,40.6091,10996.0
2019-03-20 11:50:00,49.16,49.18,49.06,49.09,13591.0,40.6256,40.6422,40.543,40.5678,13591.0
2019-03-20 11:55:00,49.09,49.09,49.03,49.07,13494.0,40.5678,40.5678,40.5182,40.5512,13494.0
2019-03-20 12:00:00,49.07,49.16,49.07,49.16,9500.0,40.5512,40.6256,40.5512,40.6256,9500.0
2019-03-20 12:05:00,49.15,49.22,49.15,49.22,5920.0,40.6174,40.6752,40.6174,40.6752,5920.0
2019-03-20 12:10:00,49.21,49.22,49.15,49.17,10513.0,40.6669,40.6752,40.6174,40.6339,10513.0
2019-03-20 12:15:00,49.18,49.22,49.18,49.19,4200.0,40.6422,40.6752,40.6422,40.6504,4200.0
2019-03-20 12:20:00,49.2,49.2,49.14,49.18,9276.0,40.6587,40.6587,40.6091,40.6422,9276.0
2019-03-20 12:25:00,49.18,49.21,49.18,49.21,4065.0,40.6422,40.6669,40.6422,40.6669,4065.0
2019-03-20 12:30:00,49.2,49.21,49.07,49.07,14151.0,40.6587,40.6669,40.5512,40.5512,14151.0
2019-03-20 12:35:00,49.06,49.1,49.0,49.09,11560.0,40.543,40.576,40.4934,40.5678,11560.0
2019-03-20 12:40:00,49.1,49.13,49.09,49.1,7660.0,40.576,40.6008,40.5678,40.576,7660.0
2019-03-20 12:45:00,49.11,49.12,49.08,49.09,4590.0,40.5843,40.5926,40.5595,40.5678,4590.0
2019-03-20 12:50:00,49.09,49.1,49.04,49.05,6818.0,40.5678,40.576,40.5265,40.5347,6818.0
2019-03-20 12:55:00,49.05,49.09,49.05,49.08,10477.0,40.5347,40.5678,40.5347,40.5595,10477.0
2019-03-20 13:00:00,49.07,49.07,49.02,49.04,7092.0,40.5512,40.5512,40.5099,40.5265,7092.0
2019-03-20 13:05:00,49.06,49.06,48.97,48.97,24158.0,40.543,40.543,40.4686,40.4686,24158.0
2019-03-20 13:10:00,48.97,49.07,48.97,49.05,8994.0,40.4686,40.5512,40.4686,40.5347,8994.0
2019-03-20 13:15:00,49.05,49.07,49.04,49.04,7600.0,40.5347,40.5512,40.5265,40.5265,7600.0
2019-03-20 13:20:00,49.05,49.08,49.02,49.05,5330.0,40.5347,40.5595,40.5099,40.5347,5330.0
2019-03-20 13:25:00,49.05,49.07,49.02,49.02,3535.0,40.5347,40.5512,40.5099,40.5099,3535.0
2019-03-20 13:30:00,49.03,49.07,49.02,49.04,3303.0,40.5182,40.5512,40.5099,40.5265,3303.0
2019-03-20 13:35:00,49.04,49.08,49.03,49.04,11443.0,40.5265,40.5595,40.5182,40.5265,11443.0
2019-03-20 13:40:00,49.06,49.06,49.03,49.06,5841.0,40.543,40.543,40.5182,40.543,5841.0
2019-03-20 13:45:00,49.06,49.12,49.04,49.12,10531.0,40.543,40.5926,40.5265,40.5926,10531.0
2019-03-20 13:50:00,49.12,49.12,49.07,49.12,7144.0,40.5926,40.5926,40.5512,40.5926,7144.0
2019-03-20 13:55:00,49.14,49.16,49.13,49.13,4311.0,40.6091,40.6256,40.6008,40.6008,4311.0
2019-03-20 14:00:00,49.16,49.4,49.16,49.39,22567.0,40.6256,40.824,40.6256,40.8157,22567.0
2019-03-20 14:05:00,49.39,49.49,49.36,49.4,14568.0,40.8157,40.8983,40.7909,40.824,14568.0
2019-03-20 14:10:00,49.4,49.54,49.4,49.53,36096.0,40.824,40.9397,40.824,40.9314,36096.0
2019-03-20 14:15:00,49.54,49.54,49.33,49.33,17419.0,40.9397,40.9397,40.7661,40.7661,17419.0
2019-03-20 14:20:00,49.36,49.44,49.34,49.41,13143.0,40.7909,40.857,40.7744,40.8322,13143.0
2019-03-20 14:25:00,49.42,49.51,49.41,49.51,17580.0,40.8405,40.9149,40.8322,40.9149,17580.0
2019-03-20 14:30:00,49.51,49.61,49.49,49.56,19158.0,40.9149,40.9975,40.8983,40.9562,19158.0
2019-03-20 14:35:00,49.57,49.62,49.55,49.62,7235.0,40.9644,41.0058,40.9479,41.0058,7235.0
2019-03-20 14:40:00,49.62,49.71,49.6,49.69,15820.0,41.0058,41.0801,40.9892,41.0636,15820.0
2019-03-20 14:45:00,49.69,49.81,49.68,49.79,17186.0,41.0636,41.1628,41.0553,41.1463,17186.0
2019-03-20 14:50:00,49.79,49.84,49.69,49.69,17826.0,41.1463,41.1876,41.0636,41.0636,17826.0
2019-03-20 14:55:00,49.7,49.75,49.65,49.74,18503.0,41.0719,41.1132,41.0306,41.1049,18503.0
2019-03-20 15:00:00,49.73,49.8,49.62,49.65,10789.0,41.0967,41.1545,41.0058,41.0306,10789.0
2019-03-20 15:05:00,49.64,49.66,49.58,49.62,15091.0,41.0223,41.0388,40.9727,41.0058,15091.0
2019-03-20 15:10:00,49.63,49.64,49.55,49.63,10567.0,41.014,41.0223,40.9479,41.014,10567.0
2019-03-20 15:15:00,49.62,49.64,49.6,49.64,13857.0,41.0058,41.0223,40.9892,41.0223,13857.0
2019-03-20 15:20:00,49.65,49.68,49.58,49.6,17567.0,41.0306,41.0553,40.9727,40.9892,17567.0
2019-03-20 15:25:00,49.59,49.63,49.58,49.63,17147.0,40.981,41.014,40.9727,41.014,17147.0
2019-03-20 15:30:00,49.63,49.63,49.37,49.38,41027.0,41.014,41.014,40.7992,40.8074,41027.0
2019-03-20 15:35:00,49.39,49.42,49.36,49.38,24332.0,40.8157,40.8405,40.7909,40.8074,24332.0
2019-03-20 15:40:00,49.37,49.44,49.36,49.42,40418.0,40.7992,40.857,40.7909,40.8405,40418.0
2019-03-20 15:45:00,49.41,49.47,49.41,49.41,35759.0,40.8322,40.8818,40.8322,40.8322,35759.0
2019-03-20 15:50:00,49.41,49.43,49.36,49.37,38539.0,40.8322,40.8488,40.7909,40.7992,38539.0
2019-03-20 15:55:00,49.36,49.41,49.32,49.35,92645.0,40.7909,40.8322,40.7578,40.7826,92645.0
2019-03-21 09:30:00,49.22,49.34,49.19,49.24,42074.0,40.6752,40.7744,40.6504,40.6917,42074.0
2019-03-21 09:35:00,49.25,49.38,49.18,49.23,17326.0,40.7,40.8074,40.6422,40.6835,17326.0
2019-03-21 09:40:00,49.26,49.3,49.15,49.15,7485.0,40.7083,40.7413,40.6174,40.6174,7485.0
2019-03-21 09:45:00,49.13,49.34,49.13,49.28,11207.0,40.6008,40.7744,40.6008,40.7248,11207.0
2019-03-21 09:50:00,49.26,49.5,49.26,49.48,35533.0,40.7083,40.9066,40.7083,40.8901,35533.0
2019-03-21 09:55:00,49.49,49.54,49.38,49.39,41534.0,40.8983,40.9397,40.8074,40.8157,41534.0
2019-03-21 10:00:00,49.37,49.61,49.37,49.6,14462.0,40.7992,40.9975,40.7992,40.9892,14462.0
2019-03-21 10:05:00,49.59,49.65,49.54,49.59,22711.0,40.981,41.0306,40.9397,40.981,22711.0
2019-03-21 10:10:00,49.61,49.64,49.59,49.6,14796.0,40.9975,41.0223,40.981,40.9892,14796.0
2019-03-21 10:15:00,49.61,49.64,49.55,49.56,24113.0,40.9975,41.0223,40.9479,40.9562,24113.0
2019-03-21 10:20:00,49.56,49.62,49.51,49.59,21146.0,40.9562,41.0058,40.9149,40.981,21146.0
2019-03-21 10:25:00,49.6,49.72,49.6,49.66,33935.0,40.9892,41.0884,40.9892,41.0388,33935.0
2019-03-21 10:30:00,49.66,49.67,49.61,49.65,13290.0,41.0388,41.0471,40.9975,41.0306,13290.0
2019-03-21 10:35:00,49.67,49.71,49.63,49.64,15969.0,41.0471,41.0801,41.014,41.0223,15969.0
2019-03-21 10:40:00,49.65,49.69,49.6,49.69,21761.0,41.0306,41.0636,40.9892,41.0636,21761.0
2019-03-21 10:45:00,49.69,49.73,49.63,49.73,14039.0,41.0636,41.0967,41.014,41.0967,14039.0
2019-03-21 10:50:00,49.73,49.8,49.7,49.8,14095.0,41.0967,41.1545,41.0719,41.1545,14095.0
2019-03-21 10:55:00,49.82,49.86,49.79,49.8,30926.0,41.171,41.2041,41.1463,41.1545,30926.0
2019-03-21 11:00:00,49.81,50.0,49.8,49.95,32029.0,41.1628,41.3198,41.1545,41.2785,32029.0
2019-03-21 11:05:00,49.96,49.97,49.78,49.79,26018.0,41.2867,41.295,41.138,41.1463,26018.0
2019-03-21 11:10:00,49.78,49.79,49.72,49.75,15827.0,41.138,41.1463,41.0884,41.1132,15827.0
2019-03-21 11:15:00,49.74,49.85,49.73,49.85,16109.0,41.1049,41.1958,41.0967,41.1958,16109.0
2019-03-21 11:20:00,49.85,49.89,49.81,49.88,29038.0,41.1958,41.2289,41.1628,41.2206,29038.0
2019-03-21 11:25:00,49.88,49.9,49.74,49.79,82462.0,41.2206,41.2372,41.1049,41.1463,82462.0
2019-03-21 11:30:00,49.8,49.86,49.73,49.86,57387.0,41.1545,41.2041,41.0967,41.2041,57387.0
2019-03-21 11:35:00,49.84,49.92,49.84,49.88,13907.0,41.1876,41.2537,41.1876,41.2206,13907.0
2019-03-21 11:40:00,49.87,50.03,49.86,50.03,13604.0,41.2124,41.3446,41.2041,41.3446,13604.0
2019-03-21 11:45:00,50.03,50.08,50.03,50.03,17658.0,41.3446,41.3859,41.3446,41.3446,17658.0
2019-03-21 11:50:00,50.03,50.14,50.02,50.13,14215.0,41.3446,41.4355,41.3363,41.4272,14215.0
2019-03-21 11:55:00,50.13,50.2,50.12,50.18,20734.0,41.4272,41.4851,41.419,41.4685,20734.0
2019-03-21 12:00:00,50.18,50.19,50.09,50.12,16691.0,41.4685,41.4768,41.3942,41.419,16691.0
2019-03-21 12:05:00,50.12,50.14,50.08,50.1,13723.0,41.419,41.4355,41.3859,41.4024,13723.0
2019-03-21 12:10:00,50.11,50.16,50.11,50.13,12829.0,41.4107,41.452,41.4107,41.4272,12829.0
2019-03-21 12:15:00,50.13,50.17,50.09,50.09,12823.0,41.4272,41.4603,41.3942,41.3942,12823.0
2019-03-21 12:20:00,50.1,50.11,50.08,50.08,11663.0,41.4024,41.4107,41.3859,41.3859,11663.0
2019-03-21 12:25:00,50.09,50.1,50.01,50.05,10977.0,41.3942,41.4024,41.3281,41.3611,10977.0
2019-03-21 12:30:00,50.06,50.13,50.06,50.12,29216.0,41.3694,41.4272,41.3694,41.419,29216.0
2019-03-21 12:35:00,50.12,50.14,50.08,50.11,8764.0,41.419,41.4355,41.3859,41.4107,8764.0
2019-03-21 12:40:00,50.11,50.18,50.1,50.14,13620.0,41.4107,41.4685,41.4024,41.4355,13620.0
2019-03-21 12:45:00,50.13,50.13,50.08,50.08,10192.0,41.4272,41.4272,41.3859,41.3859,10192.0
2019-03-21 12:50:00,50.09,50.1,50.03,50.09,13976.0,41.3942,41.4024,41.3446,41.3942,13976.0
2019-03-21 12:55:00,50.09,50.12,50.08,50.1,8744.0,41.3942,41.419,41.3859,41.4024,8744.0
2019-03-21 13:00:00,50.1,50.19,50.1,50.19,12642.0,41.4024,41.4768,41.4024,41.4768,12642.0
2019-03-21 13:05:00,50.2,50.22,50.19,50.2,8138.0,41.4851,41.5016,41.4768,41.4851,8138.0
2019-03-21 13:10:00,50.2,50.22,50.2,50.21,6522.0,41.4851,41.5016,41.4851,41.4933,6522.0
2019-03-21 13:15:00,50.2,50.2,50.11,50.11,8051.0,41.4851,41.4851,41.4107,41.4107,8051.0
2019-03-21 13:20:00,50.12,50.16,50.1,50.16,13937.0,41.419,41.452,41.4024,41.452,13937.0
2019-03-21 13:25:00,50.16,50.25,50.15,50.25,13776.0,41.452,41.5264,41.4438,41.5264,13776.0
2019-03-21 13:30:00,50.25,50.26,50.18,50.19,13274.0,41.5264,41.5347,41.4685,41.4768,13274.0
2019-03-21 13:35:00,50.18,50.19,50.12,50.12,8126.0,41.4685,41.4768,41.419,41.419,8126.0
2019-03-21 13:40:00,50.12,50.17,50.11,50.14,12036.0,41.419,41.4603,41.4107,41.4355,12036.0
2019-03-21 13:45:00,50.14,50.18,50.11,50.17,10351.0,41.4355,41.4685,41.4107,41.4603,10351.0
2019-03-21 13:50:00,50.17,50.25,50.17,50.23,21704.0,41.4603,41.5264,41.4603,41.5099,21704.0
2019-03-21 13:55:00,50.23,50.23,50.14,50.17,9197.0,41.5099,41.5099,41.4355,41.4603,9197.0
2019-03-21 14:00:00,50.18,50.21,50.15,50.18,13242.0,41.4685,41.4933,41.4438,41.4685,13242.0
2019-03-21 14:05:00,50.18,50.2,50.15,50.16,12820.0,41.4685,41.4851,41.4438,41.452,12820.0
2019-03-21 14:10:00,50.16,50.2,50.14,50.14,18190.0,41.452,41.4851,41.4355,41.4355,18190.0
2019-03-21 14:15:00,50.14,50.17,50.1,50.11,19221.0,41.4355,41.4603,41.4024,41.4107,19221.0
2019-03-21 14:20:00,50.11,50.11,50.06,50.07,24796.0,41.4107,41.4107,41.3694,41.3776,24796.0
2019-03-21 14:25:00,50.07,50.07,50.02,50.05,12309.0,41.3776,41.3776,41.3363,41.3611,12309.0
2019-03-21 14:30:00,50.05,50.06,50.03,50.05,12009.0,41.3611,41.3694,41.3446,41.3611,12009.0
2019-03-21 14:35:00,50.05,50.05,50.0,50.05,16784.0,41.3611,41.3611,41.3198,41.3611,16784.0
2019-03-21 14:40:00,50.04,50.09,50.04,50.09,15287.0,41.3529,41.3942,41.3529,41.3942,15287.0
2019-03-21 14:45:00,50.09,50.09,50.04,50.05,13961.0,41.3942,41.3942,41.3529,41.3611,13961.0
2019-03-21 14:50:00,50.05,50.06,50.01,50.01,12085.0,41.3611,41.3694,41.3281,41.3281,12085.0
2019-03-21 14:55:00,50.01,50.02,49.95,49.96,22595.0,41.3281,41.3363,41.2785,41.2867,22595.0
2019-03-21 15:00:00,49.96,50.01,49.94,50.01,21400.0,41.2867,41.3281,41.2702,41.3281,21400.0
2019-03-21 15:05:00,50.02,50.12,50.02,50.07,17527.0,41.3363,41.419,41.3363,41.3776,17527.0
2019-03-21 15:10:00,50.08,50.08,49.9,49.92,19041.0,41.3859,41.3859,41.2372,41.2537,19041.0
2019-03-21 15:15:00,49.91,49.92,49.88,49.91,22236.0,41.2454,41.2537,41.2206,41.2454,22236.0
2019-03-21 15:20:00,49.92,49.95,49.9,49.95,16019.0,41.2537,41.2785,41.2372,41.2785,16019.0
2019-03-21 15:25:00,49.96,49.96,49.92,49.92,18431.0,41.2867,41.2867,41.2537,41.2537,18431.0
2019-03-21 15:30:00,49.91,49.98,49.9,49.96,40754.0,41.2454,41.3033,41.2372,41.2867,40754.0
2019-03-21 15:35:00,49.96,49.97,49.92,49.96,60759.0,41.2867,41.295,41.2537,41.2867,60759.0
2019-03-21 15:40:00,49.95,50.16,49.94,50.14,41116.0,41.2785,41.452,41.2702,41.4355,41116.0
2019-03-21 15:45:00,50.16,50.19,50.1,50.14,57473.0,41.452,41.4768,41.4024,41.4355,57473.0
2019-03-21 15:50:00,50.14,50.14,50.08,50.12,75144.0,41.4355,41.4355,41.3859,41.419,75144.0
2019-03-21 15:55:00,50.12,50.16,50.07,50.15,150019.0,41.419,41.452,41.3776,41.4438,150019.0
2019-03-22 09:30:00,50.0,50.28,49.91,50.21,44821.0,41.3198,41.5512,41.2454,41.4933,44821.0
2019-03-22 09:35:00,50.21,50.23,50.02,50.02,15007.0,41.4933,41.5099,41.3363,41.3363,15007.0
2019-03-22 09:40:00,50.03,50.09,49.97,49.99,19511.0,41.3446,41.3942,41.295,41.3115,19511.0
2019-03-22 09:45:00,49.95,49.96,49.73,49.74,20150.0,41.2785,41.2867,41.0967,41.1049,20150.0
2019-03-22 09:50:00,49.75,49.78,49.6,49.65,33829.0,41.1132,41.138,40.9892,41.0306,33829.0
2019-03-22 09:55:00,49.64,49.66,49.51,49.53,27001.0,41.0223,41.0388,40.9149,40.9314,27001.0
2019-03-22 10:00:00,49.55,49.63,49.48,49.48,10827.0,40.9479,41.014,40.8901,40.8901,10827.0
2019-03-22 10:05:00,49.46,49.53,49.46,49.51,11482.0,40.8735,40.9314,40.8735,40.9149,11482.0
2019-03-22 10:10:00,49.52,49.6,49.48,49.48,26171.0,40.9231,40.9892,40.8901,40.8901,26171.0
2019-03-22 10:15:00,49.49,49.53,49.41,49.53,17652.0,40.8983,40.9314,40.8322,40.9314,17652.0
2019-03-22 10:20:00,49.52,49.64,49.51,49.52,37279.0,40.9231,41.0223,40.9149,40.9231,37279.0
2019-03-22 10:25:00,49.52,49.54,49.41,49.43,28321.0,40.9231,40.9397,40.8322,40.8488,28321.0
2019-03-22 10:30:00,49.44,49.57,49.44,49.54,20658.0,40.857,40.9644,40.857,40.9397,20658.0
2019-03-22 10:35:00,49.55,49.63,49.55,49.55,21950.0,40.9479,41.014,40.9479,40.9479,21950.0
2019-03-22 10:40:00,49.55,49.59,49.48,49.59,18593.0,40.9479,40.981,40.8901,40.981,18593.0
2019-03-22 10:45:00,49.59,49.59,49.47,49.5,22930.0,40.981,40.981,40.8818,40.9066,22930.0
2019-03-22 10:50:00,49.49,49.54,49.48,49.52,22537.0,40.8983,40.9397,40.8901,40.9231,22537.0
2019-03-22 10:55:00,49.52,49.55,49.41,49.42,39189.0,40.9231,40.9479,40.8322,40.8405,39189.0
2019-03-22 11:00:00,49.42,49.52,49.4,49.45,20856.0,40.8405,40.9231,40.824,40.8653,20856.0
2019-03-22 11:05:00,49.45,49.52,49.43,49.43,27192.0,40.8653,40.9231,40.8488,40.8488,27192.0
2019-03-22 11:10:00,49.43,49.45,49.36,49.43,17930.0,40.8488,40.8653,40.7909,40.8488,17930.0
2019-03-22 11:15:00,49.44,49.49,49.32,49.46,19259.0,40.857,40.8983,40.7578,40.8735,19259.0
2019-03-22 11:20:00,49.45,49.45,49.27,49.28,14032.0,40.8653,40.8653,40.7165,40.7248,14032.0
2019-03-22 11:25:00,49.25,49.29,49.18,49.23,22002.0,40.7,40.7331,40.6422,40.6835,22002.0
2019-03-22 11:30:00,49.22,49.31,49.2,49.26,23568.0,40.6752,40.7496,40.6587,40.7083,23568.0
2019-03-22 11:35:00,49.27,49.27,49.14,49.15,14339.0,40.7165,40.7165,40.6091,40.6174,14339.0
2019-03-22 11:40:00,49.15,49.2,49.1,49.12,14127.0,40.6174,40.6587,40.576,40.5926,14127.0
2019-03-22 11:45:00,49.11,49.19,49.09,49.15,15951.0,40.5843,40.6504,40.5678,40.6174,15951.0
2019-03-22 11:50:00,49.14,49.14,49.03,49.05,15508.0,40.6091,40.6091,40.5182,40.5347,15508.0
2019-03-22 11:55:00,49.02,49.08,48.92,48.92,17084.0,40.5099,40.5595,40.4273,40.4273,17084.0
2019-03-22 12:00:00,48.92,49.05,48.92,49.0,26059.0,40.4273,40.5347,40.4273,40.4934,26059.0
2019-03-22 12:05:00,49.0,49.03,48.96,48.98,13168.0,40.4934,40.5182,40.4603,40.4769,13168.0
2019-03-22 12:10:00,49.0,49.0,48.85,48.85,25046.0,40.4934,40.4934,40.3694,40.3694,25046.0
2019-03-22 12:15:00,48.84,48.92,48.8,48.82,24587.0,40.3612,40.4273,40.3281,40.3446,24587.0
2019-03-22 12:20:00,48.83,48.89,48.77,48.84,18539.0,40.3529,40.4025,40.3033,40.3612,18539.0
2019-03-22 12:25:00,48.84,48.86,48.8,48.82,12071.0,40.3612,40.3777,40.3281,40.3446,12071.0
2019-03-22 12:30:00,48.81,48.94,48.77,48.93,21357.0,40.3364,40.4438,40.3033,40.4356,21357.0
2019-03-22 12:35:00,48.93,48.93,48.82,48.84,11069.0,40.4356,40.4356,40.3446,40.3612,11069.0
2019-03-22 12:40:00,48.84,48.84,48.71,48.72,14786.0,40.3612,40.3612,40.2537,40.262,14786.0
2019-03-22 12:45:00,48.72,48.81,48.72,48.78,19196.0,40.262,40.3364,40.262,40.3116,19196.0
2019-03-22 12:50:00,48.79,48.89,48.78,48.89,12600.0,40.3199,40.4025,40.3116,40.4025,12600.0
2019-03-22 12:55:00,48.88,48.9,48.84,48.86,38568.0,40.3942,40.4108,40.3612,40.3777,38568.0
2019-03-22 13:00:00,48.85,48.99,48.84,48.91,28042.0,40.3694,40.4851,40.3612,40.419,28042.0
2019-03-22 13:05:00,48.9,48.99,48.89,48.97,15313.0,40.4108,40.4851,40.4025,40.4686,15313.0
2019-03-22 13:10:00,48.98,48.98,48.93,48.97,12282.0,40.4769,40.4769,40.4356,40.4686,12282.0
2019-03-22 13:15:00,48.98,49.02,48.96,49.0,23795.0,40.4769,40.5099,40.4603,40.4934,23795.0
2019-03-22 13:20:00,49.0,49.02,48.96,49.0,13157.0,40.4934,40.5099,40.4603,40.4934,13157.0
2019-03-22 13:25:00,48.99,49.03,48.97,49.02,11469.0,40.4851,40.5182,40.4686,40.5099,11469.0
2019-03-22 13:30:00,49.01,49.07,48.99,48.99,46210.0,40.5017,40.5512,40.4851,40.4851,46210.0
2019-03-22 13:35:00,48.99,49.01,48.93,48.97,27053.0,40.4851,40.5017,40.4356,40.4686,27053.0
2019-03-22 13:40:00,48.97,48.99,48.95,48.98,14115.0,40.4686,40.4851,40.4521,40.4769,14115.0
2019-03-22 13:45:00,48.99,49.0,48.91,48.91,12766.0,40.4851,40.4934,40.419,40.419,12766.0
2019-03-22 13:50:00,48.9,48.91,48.81,48.85,39103.0,40.4108,40.419,40.3364,40.3694,39103.0
2019-03-22 13:55:00,48.83,48.85,48.79,48.84,14924.0,40.3529,40.3694,40.3199,40.3612,14924.0
2019-03-22 14:00:00,48.83,48.94,48.8,48.94,26153.0,40.3529,40.4438,40.3281,40.4438,26153.0
2019-03-22 14:05:00,48.95,48.96,48.91,48.93,11314.0,40.4521,40.4603,40.419,40.4356,11314.0
2019-03-22 14:10:00,48.93,49.01,48.93,48.99,16641.0,40.4356,40.5017,40.4356,40.4851,16641.0
2019-03-22 14:15:00,49.0,49.11,49.0,49.04,17586.0,40.4934,40.5843,40.4934,40.5265,17586.0
2019-03-22 14:20:00,49.05,49.12,49.04,49.07,19828.0,40.5347,40.5926,40.5265,40.5512,19828.0
2019-03-22 14:25:00,49.08,49.1,49.06,49.08,12208.0,40.5595,40.576,40.543,40.5595,12208.0
2019-03-22 14:30:00,49.08,49.1,49.01,49.03,10366.0,40.5595,40.576,40.5017,40.5182,10366.0
2019-03-22 14:35:00,49.03,49.06,48.99,49.02,17723.0,40.5182,40.543,40.4851,40.5099,17723.0
2019-03-22 14:40:00,49.03,49.08,49.02,49.04,37653.0,40.5182,40.5595,40.5099,40.5265,37653.0
2019-03-22 14:45:00,49.04,49.13,49.04,49.12,12091.0,40.5265,40.6008,40.5265,40.5926,12091.0
2019-03-22 14:50:00,49.11,49.19,49.1,49.14,10783.0,40.5843,40.6504,40.576,40.6091,10783.0
2019-03-22 14:55:00,49.15,49.2,49.14,49.17,14444.0,40.6174,40.6587,40.6091,40.6339,14444.0
2019-03-22 15:00:00,49.18,49.22,49.1,49.11,15989.0,40.6422,40.6752,40.576,40.5843,15989.0
2019-03-22 15:05:00,49.11,49.14,49.07,49.08,13903.0,40.5843,40.6091,40.5512,40.5595,13903.0
2019-03-22 15:10:00,49.09,49.1,48.99,49.0,12293.0,40.5678,40.576,40.4851,40.4934,12293.0
2019-03-22 15:15:00,49.0,49.04,48.96,48.98,22468.0,40.4934,40.5265,40.4603,40.4769,22468.0
2019-03-22 15:20:00,48.98,49.02,48.96,49.0,25448.0,40.4769,40.5099,40.4603,40.4934,25448.0
2019-03-22 15:25:00,49.01,49.01,48.9,48.9,24018.0,40.5017,40.5017,40.4108,40.4108,24018.0
2019-03-22 15:30:00,48.89,48.91,48.78,48.8,28429.0,40.4025,40.419,40.3116,40.3281,28429.0
2019-03-22 15:35:00,48.79,48.86,48.78,48.78,30907.0,40.3199,40.3777,40.3116,40.3116,30907.0
2019-03-22 15:40:00,48.78,48.81,48.72,48.73,34744.0,40.3116,40.3364,40.262,40.2703,34744.0
2019-03-22 15:45:00,48.73,48.84,48.73,48.78,39896.0,40.2703,40.3612,40.2703,40.3116,39896.0
2019-03-22 15:50:00,48.78,48.79,48.71,48.72,56839.0,40.3116,40.3199,40.2537,40.262,56839.0
2019-03-22 15:55:00,48.73,48.73,48.62,48.64,123914.0,40.2703,40.2703,40.1794,40.1959,123914.0
2019-03-25 09:30:00,48.65,48.66,48.22,48.41,53438.0,40.2042,40.2124,39.8488,40.0058,53438.0
2019-03-25 09:35:00,48.43,48.54,48.3,48.52,9535.0,40.0224,40.1133,39.9149,40.0967,9535.0
2019-03-25 09:40:00,48.53,48.53,48.21,48.21,19811.0,40.105,40.105,39.8405,39.8405,19811.0
2019-03-25 09:45:00,48.2,48.2,47.91,47.99,44671.0,39.8323,39.8323,39.5926,39.6587,44671.0
2019-03-25 09:50:00,48.0,48.05,47.76,47.78,42939.0,39.667,39.7083,39.4687,39.4852,42939.0
2019-03-25 09:55:00,47.78,47.85,47.65,47.67,67413.0,39.4852,39.543,39.3778,39.3943,67413.0
2019-03-25 10:00:00,47.67,47.74,47.63,47.69,142312.0,39.3943,39.4521,39.3612,39.4108,142312.0
2019-03-25 10:05:00,47.69,47.78,47.61,47.61,46312.0,39.4108,39.4852,39.3447,39.3447,46312.0
2019-03-25 10:10:00,47.59,47.6,47.41,47.41,47011.0,39.3282,39.3364,39.1794,39.1794,47011.0
2019-03-25 10:15:00,47.41,47.53,47.31,47.33,107002.0,39.1794,39.2786,39.0968,39.1133,107002.0
2019-03-25 10:20:00,47.33,47.47,47.31,47.47,56231.0,39.1133,39.229,39.0968,39.229,56231.0
2019-03-25 10:25:00,47.46,47.57,47.41,47.5,37754.0,39.2208,39.3117,39.1794,39.2538,37754.0
2019-03-25 10:30:00,47.51,47.65,47.47,47.5,39729.0,39.2621,39.3778,39.229,39.2538,39729.0
2019-03-25 10:35:00,47.49,47.52,47.38,47.39,54637.0,39.2455,39.2703,39.1546,39.1629,54637.0
2019-03-25 10:40:00,47.38,47.4,47.27,47.34,45333.0,39.1546,39.1712,39.0637,39.1216,45333.0
2019-03-25 10:45:00,47.34,47.5,47.32,47.5,60608.0,39.1216,39.2538,39.1051,39.2538,60608.0
2019-03-25 10:50:00,47.51,47.75,47.51,47.73,31143.0,39.2621,39.4604,39.2621,39.4439,31143.0
2019-03-25 10:55:00,47.73,47.81,47.69,47.71,51135.0,39.4439,39.51,39.4108,39.4273,51135.0
2019-03-25 11:00:00,47.71,47.81,47.67,47.81,22855.0,39.4273,39.51,39.3943,39.51,22855.0
2019-03-25 11:05:00,47.81,47.86,47.76,47.77,33658.0,39.51,39.5513,39.4687,39.4769,33658.0
2019-03-25 11:10:00,47.78,47.96,47.7,47.96,19351.0,39.4852,39.6339,39.4191,39.6339,19351.0
2019-03-25 11:15:00,47.94,48.04,47.91,47.98,23130.0,39.6174,39.7001,39.5926,39.6505,23130.0
2019-03-25 11:20:00,47.99,48.04,47.91,48.02,18004.0,39.6587,39.7001,39.5926,39.6835,18004.0
2019-03-25 11:25:00,48.02,48.12,48.01,48.12,11068.0,39.6835,39.7662,39.6753,39.7662,11068.0
2019-03-25 11:30:00,48.11,48.11,48.02,48.05,49148.0,39.7579,39.7579,39.6835,39.7083,49148.0
2019-03-25 11:35:00,48.05,48.05,47.86,47.88,27240.0,39.7083,39.7083,39.5513,39.5678,27240.0
2019-03-25 11:40:00,47.89,47.89,47.77,47.79,17562.0,39.5761,39.5761,39.4769,39.4935,17562.0
2019-03-25 11:45:00,47.79,47.89,47.76,47.77,11424.0,39.4935,39.5761,39.4687,39.4769,11424.0
2019-03-25 11:50:00,47.77,47.84,47.76,47.81,16752.0,39.4769,39.5348,39.4687,39.51,16752.0
2019-03-25 11:55:00,47.81,47.88,47.8,47.8,13695.0,39.51,39.5678,39.5017,39.5017,13695.0
2019-03-25 12:00:00,47.81,47.82,47.72,47.81,16809.0,39.51,39.5183,39.4356,39.51,16809.0
2019-03-25 12:05:00,47.82,47.87,47.8,47.8,12547.0,39.5183,39.5596,39.5017,39.5017,12547.0
2019-03-25 12:10:00,47.78,47.83,47.76,47.77,12748.0,39.4852,39.5265,39.4687,39.4769,12748.0
2019-03-25 12:15:00,47.76,47.79,47.72,47.79,15427.0,39.4687,39.4935,39.4356,39.4935,15427.0
2019-03-25 12:20:00,47.78,47.84,47.77,47.81,11045.0,39.4852,39.5348,39.4769,39.51,11045.0
2019-03-25 12:25:00,47.81,47.83,47.72,47.72,25087.0,39.51,39.5265,39.4356,39.4356,25087.0
2019-03-25 12:30:00,47.72,47.73,47.64,47.66,21838.0,39.4356,39.4439,39.3695,39.386,21838.0
2019-03-25 12:35:00,47.66,47.66,47.56,47.56,57452.0,39.386,39.386,39.3034,39.3034,57452.0
2019-03-25 12:40:00,47.55,47.61,47.49,47.6,42071.0,39.2951,39.3447,39.2455,39.3364,42071.0
2019-03-25 12:45:00,47.59,47.6,47.46,47.49,38275.0,39.3282,39.3364,39.2208,39.2455,38275.0
2019-03-25 12:50:00,47.5,47.57,47.5,47.56,34494.0,39.2538,39.3117,39.2538,39.3034,34494.0
2019-03-25 12:55:00,47.56,47.67,47.5,47.64,51101.0,39.3034,39.3943,39.2538,39.3695,51101.0
2019-03-25 13:00:00,47.64,47.68,47.61,47.66,28769.0,39.3695,39.4026,39.3447,39.386,28769.0
2019-03-25 13:05:00,47.66,47.71,47.63,47.64,26264.0,39.386,39.4273,39.3612,39.3695,26264.0
2019-03-25 13:10:00,47.63,47.74,47.61,47.72,30406.0,39.3612,39.4521,39.3447,39.4356,30406.0
2019-03-25 13:15:00,47.7,47.71,47.6,47.65,15085.0,39.4191,39.4273,39.3364,39.3778,15085.0
2019-03-25 13:20:00,47.66,47.69,47.62,47.66,17235.0,39.386,39.4108,39.353,39.386,17235.0
2019-03-25 13:25:00,47.65,47.66,47.62,47.64,10427.0,39.3778,39.386,39.353,39.3695,10427.0
2019-03-25 13:30:00,47.63,47.65,47.59,47.64,17477.0,39.3612,39.3778,39.3282,39.3695,17477.0
2019-03-25 13:35:00,47.65,47.73,47.65,47.72,8525.0,39.3778,39.4439,39.3778,39.4356,8525.0
2019-03-25 13:40:00,47.73,47.73,47.6,47.61,10124.0,39.4439,39.4439,39.3364,39.3447,10124.0
2019-03-25 13:45:00,47.6,47.6,47.51,47.51,16918.0,39.3364,39.3364,39.2621,39.2621,16918.0
2019-03-25 13:50:00,47.53,47.56,47.46,47.48,15605.0,39.2786,39.3034,39.2208,39.2373,15605.0
2019-03-25 13:55:00,47.48,47.5,47.42,47.43,15647.0,39.2373,39.2538,39.1877,39.196,15647.0
2019-03-25 14:00:00,47.42,47.45,47.39,47.4,25140.0,39.1877,39.2125,39.1629,39.1712,25140.0
2019-03-25 14:05:00,47.4,47.4,47.32,47.33,17202.0,39.1712,39.1712,39.1051,39.1133,17202.0
2019-03-25 14:10:00,47.32,47.37,47.29,47.32,24914.0,39.1051,39.1464,39.0803,39.1051,24914.0
2019-03-25 14:15:00,47.31,47.35,47.24,47.25,32688.0,39.0968,39.1298,39.0389,39.0472,32688.0
2019-03-25 14:20:00,47.26,47.27,47.15,47.19,35808.0,39.0555,39.0637,38.9646,38.9976,35808.0
2019-03-25 14:25:00,47.19,47.24,47.18,47.23,22889.0,38.9976,39.0389,38.9894,39.0307,22889.0
2019-03-25 14:30:00,47.23,47.4,47.22,47.35,28390.0,39.0307,39.1712,39.0224,39.1298,28390.0
2019-03-25 14:35:00,47.34,47.34,47.27,47.33,15204.0,39.1216,39.1216,39.0637,39.1133,15204.0
2019-03-25 14:40:00,47.32,47.4,47.3,47.4,18359.0,39.1051,39.1712,39.0885,39.1712,18359.0
2019-03-25 14:45:00,47.38,47.41,47.34,47.37,25280.0,39.1546,39.1794,39.1216,39.1464,25280.0
2019-03-25 14:50:00,47.38,47.39,47.3,47.38,26760.0,39.1546,39.1629,39.0885,39.1546,26760.0
2019-03-25 14:55:00,47.38,47.42,47.37,47.41,39799.0,39.1546,39.1877,39.1464,39.1794,39799.0
2019-03-25 15:00:00,47.41,47.48,47.37,47.39,24033.0,39.1794,39.2373,39.1464,39.1629,24033.0
2019-03-25 15:05:00,47.39,47.41,47.34,47.38,45476.0,39.1629,39.1794,39.1216,39.1546,45476.0
2019-03-25 15:10:00,47.38,47.47,47.38,47.45,169883.0,39.1546,39.229,39.1546,39.2125,169883.0
2019-03-25 15:15:00,47.45,47.56,47.45,47.56,44383.0,39.2125,39.3034,39.2125,39.3034,44383.0
2019-03-25 15:20:00,47.56,47.66,47.55,47.63,43346.0,39.3034,39.386,39.2951,39.3612,43346.0
2019-03-25 15:25:00,47.63,47.74,47.63,47.65,22233.0,39.3612,39.4521,39.3612,39.3778,22233.0
2019-03-25 15:30:00,47.65,47.7,47.61,47.7,23253.0,39.3778,39.4191,39.3447,39.4191,23253.0
2019-03-25 15:35:00,47.7,47.71,47.64,47.64,30321.0,39.4191,39.4273,39.3695,39.3695,30321.0
2019-03-25 15:40:00,47.64,47.64,47.52,47.53,55634.0,39.3695,39.3695,39.2703,39.2786,55634.0
2019-03-25 15:45:00,47.52,47.61,47.51,47.53,96486.0,39.2703,39.3447,39.2621,39.2786,96486.0
2019-03-25 15:50:00,47.53,47.57,47.43,47.55,171185.0,39.2786,39.3117,39.196,39.2951,171185.0
2019-03-25 15:55:00,47.56,47.6,47.44,47.57,180507.0,39.3034,39.3364,39.2042,39.3117,180507.0
2019-03-26 09:30:00,47.8,48.16,47.8,48.14,32357.0,39.5017,39.7992,39.5017,39.7827,32357.0
2019-03-26 09:35:00,48.13,48.22,47.98,48.1,23351.0,39.7744,39.8488,39.6505,39.7496,23351.0
2019-03-26 09:40:00,48.1,48.16,48.05,48.13,15210.0,39.7496,39.7992,39.7083,39.7744,15210.0
2019-03-26 09:45:00,48.13,48.14,47.8,47.8,22593.0,39.7744,39.7827,39.5017,39.5017,22593.0
2019-03-26 09:50:00,47.79,47.8,47.6,47.8,64672.0,39.4935,39.5017,39.3364,39.5017,64672.0
2019-03-26 09:55:00,47.79,47.96,47.77,47.92,23796.0,39.4935,39.6339,39.4769,39.6009,23796.0
2019-03-26 10:00:00,47.92,47.94,47.81,47.86,18932.0,39.6009,39.6174,39.51,39.5513,18932.0
2019-03-26 10:05:00,47.85,47.95,47.83,47.9,20869.0,39.543,39.6257,39.5265,39.5844,20869.0
2019-03-26 10:10:00,47.9,47.98,47.89,47.95,24317.0,39.5844,39.6505,39.5761,39.6257,24317.0
2019-03-26 10:15:00,47.96,48.1,47.95,48.09,22872.0,39.6339,39.7496,39.6257,39.7414,22872.0
2019-03-26 10:20:00,48.09,48.16,48.01,48.01,23449.0,39.7414,39.7992,39.6753,39.6753,23449.0
2019-03-26 10:25:00,48.0,48.09,47.97,48.07,14999.0,39.667,39.7414,39.6422,39.7249,14999.0
2019-03-26 10:30:00,48.05,48.06,47.92,47.94,13171.0,39.7083,39.7166,39.6009,39.6174,13171.0
2019-03-26 10:35:00,47.94,47.99,47.92,47.97,12898.0,39.6174,39.6587,39.6009,39.6422,12898.0
2019-03-26 10:40:00,47.97,47.99,47.94,47.96,14727.0,39.6422,39.6587,39.6174,39.6339,14727.0
2019-03-26 10:45:00,47.96,48.14,47.96,48.14,23592.0,39.6339,39.7827,39.6339,39.7827,23592.0
2019-03-26 10:50:00,48.14,48.22,48.13,48.18,17945.0,39.7827,39.8488,39.7744,39.8158,17945.0
2019-03-26 10:55:00,48.18,48.22,48.18,48.21,7794.0,39.8158,39.8488,39.8158,39.8405,7794.0
2019-03-26 11:00:00,48.21,48.25,48.19,48.22,16971.0,39.8405,39.8736,39.824,39.8488,16971.0
2019-03-26 11:05:00,48.21,48.21,48.11,48.14,23860.0,39.8405,39.8405,39.7579,39.7827,23860.0
2019-03-26 11:10:00,48.14,48.21,48.13,48.19,95142.0,39.7827,39.8405,39.7744,39.824,95142.0
2019-03-26 11:15:00,48.2,48.39,48.2,48.26,69451.0,39.8323,39.9893,39.8323,39.8819,69451.0
2019-03-26 11:20:00,48.25,48.45,48.23,48.38,33340.0,39.8736,40.0389,39.8571,39.981,33340.0
2019-03-26 11:25:00,48.38,48.46,48.38,48.43,28892.0,39.981,40.0471,39.981,40.0224,28892.0
2019-03-26 11:30:00,48.43,48.5,48.35,48.5,68027.0,40.0224,40.0802,39.9562,40.0802,68027.0
2019-03-26 11:35:00,48.49,48.5,48.4,48.44,45262.0,40.0719,40.0802,39.9976,40.0306,45262.0
2019-03-26 11:40:00,48.45,48.54,48.43,48.52,40132.0,40.0389,40.1133,40.0224,40.0967,40132.0
2019-03-26 11:45:00,48.51,48.51,48.39,48.45,41146.0,40.0885,40.0885,39.9893,40.0389,41146.0
2019-03-26 11:50:00,48.43,48.44,48.15,48.19,38060.0,40.0224,40.0306,39.791,39.824,38060.0
2019-03-26 11:55:00,48.17,48.21,48.13,48.14,14593.0,39.8075,39.8405,39.7744,39.7827,14593.0
2019-03-26 12:00:00,48.14,48.27,48.12,48.18,17610.0,39.7827,39.8901,39.7662,39.8158,17610.0
2019-03-26 12:05:00,48.17,48.18,48.08,48.11,10675.0,39.8075,39.8158,39.7331,39.7579,10675.0
2019-03-26 12:10:00,48.11,48.13,48.05,48.09,11984.0,39.7579,39.7744,39.7083,39.7414,11984.0
2019-03-26 12:15:00,48.09,48.09,48.05,48.05,9483.0,39.7414,39.7414,39.7083,39.7083,9483.0
2019-03-26 12:20:00,48.06,48.09,47.92,47.93,26935.0,39.7166,39.7414,39.6009,39.6092,26935.0
2019-03-26 12:25:00,47.93,47.95,47.9,47.92,17759.0,39.6092,39.6257,39.5844,39.6009,17759.0
2019-03-26 12:30:00,47.93,47.95,47.83,47.84,18505.0,39.6092,39.6257,39.5265,39.5348,18505.0
2019-03-26 12:35:00,47.83,47.89,47.83,47.84,16916.0,39.5265,39.5761,39.5265,39.5348,16916.0
2019-03-26 12:40:00,47.85,47.85,47.77,47.79,18293.0,39.543,39.543,39.4769,39.4935,18293.0
2019-03-26 12:45:00,47.78,47.78,47.67,47.69,28539.0,39.4852,39.4852,39.3943,39.4108,28539.0
2019-03-26 12:50:00,47.69,47.77,47.69,47.75,24780.0,39.4108,39.4769,39.4108,39.4604,24780.0
2019-03-26 12:55:00,47.75,47.75,47.64,47.69,18047.0,39.4604,39.4604,39.3695,39.4108,18047.0
2019-03-26 13:00:00,47.69,47.76,47.68,47.72,18736.0,39.4108,39.4687,39.4026,39.4356,18736.0
2019-03-26 13:05:00,47.71,47.75,47.68,47.73,16096.0,39.4273,39.4604,39.4026,39.4439,16096.0
2019-03-26 13:10:00,47.73,47.77,47.73,47.77,13708.0,39.4439,39.4769,39.4439,39.4769,13708.0
2019-03-26 13:15:00,47.78,47.79,47.73,47.77,42492.0,39.4852,39.4935,39.4439,39.4769,42492.0
2019-03-26 13:20:00,47.77,47.78,47.74,47.77,10703.0,39.4769,39.4852,39.4521,39.4769,10703.0
2019-03-26 13:25:00,47.76,47.76,47.65,47.66,10887.0,39.4687,39.4687,39.3778,39.386,10887.0
2019-03-26 13:30:00,47.66,47.69,47.64,47.67,7773.0,39.386,39.4108,39.3695,39.3943,7773.0
2019-03-26 13:35:00,47.66,47.66,47.59,47.62,15034.0,39.386,39.386,39.3282,39.353,15034.0
2019-03-26 13:40:00,47.62,47.66,47.57,47.58,26909.0,39.353,39.386,39.3117,39.3199,26909.0
2019-03-26 13:45:00,47.58,47.6,47.57,47.59,21850.0,39.3199,39.3364,39.3117,39.3282,21850.0
2019-03-26 13:50:00,47.6,47.62,47.53,47.61,29979.0,39.3364,39.353,39.2786,39.3447,29979.0
2019-03-26 13:55:00,47.61,47.61,47.55,47.59,12253.0,39.3447,39.3447,39.2951,39.3282,12253.0
2019-03-26 14:00:00,47.58,47.61,47.55,47.57,11773.0,39.3199,39.3447,39.2951,39.3117,11773.0
2019-03-26 14:05:00,47.57,47.64,47.56,47.63,11881.0,39.3117,39.3695,39.3034,39.3612,11881.0
2019-03-26 14:10:00,47.62,47.63,47.56,47.59,13746.0,39.353,39.3612,39.3034,39.3282,13746.0
2019-03-26 14:15:00,47.6,47.66,47.6,47.63,13172.0,39.3364,39.386,39.3364,39.3612,13172.0
2019-03-26 14:20:00,47.63,47.64,47.58,47.63,23413.0,39.3612,39.3695,39.3199,39.3612,23413.0
2019-03-26 14:25:00,47.63,47.65,47.61,47.62,23830.0,39.3612,39.3778,39.3447,39.353,23830.0
2019-03-26 14:30:00,47.62,47.62,47.55,47.57,11837.0,39.353,39.353,39.2951,39.3117,11837.0
2019-03-26 14:35:00,47.56,47.59,47.55,47.55,10726.0,39.3034,39.3282,39.2951,39.2951,10726.0
2019-03-26 14:40:00,47.56,47.57,47.53,47.55,21632.0,39.3034,39.3117,39.2786,39.2951,21632.0
2019-03-26 14:45:00,47.55,47.66,47.55,47.66,15154.0,39.2951,39.386,39.2951,39.386,15154.0
2019-03-26 14:50:00,47.65,47.65,47.59,47.59,12940.0,39.3778,39.3778,39.3282,39.3282,12940.0
2019-03-26 14:55:00,47.59,47.71,47.59,47.7,29367.0,39.3282,39.4273,39.3282,39.4191,29367.0
2019-03-26 15:00:00,47.7,47.78,47.7,47.77,11580.0,39.4191,39.4852,39.4191,39.4769,11580.0
2019-03-26 15:05:00,47.76,47.79,47.72,47.73,11061.0,39.4687,39.4935,39.4356,39.4439,11061.0
2019-03-26 15:10:00,47.74,47.75,47.67,47.67,13862.0,39.4521,39.4604,39.3943,39.3943,13862.0
2019-03-26 15:15:00,47.68,47.73,47.66,47.67,11931.0,39.4026,39.4439,39.386,39.3943,11931.0
2019-03-26 15:20:00,47.68,47.7,47.63,47.68,17990.0,39.4026,39.4191,39.3612,39.4026,17990.0
2019-03-26 15:25:00,47.66,47.71,47.64,47.68,15930.0,39.386,39.4273,39.3695,39.4026,15930.0
2019-03-26 15:30:00,47.68,47.73,47.65,47.67,30653.0,39.4026,39.4439,39.3778,39.3943,30653.0
2019-03-26 15:35:00,47.68,47.71,47.67,47.69,22091.0,39.4026,39.4273,39.3943,39.4108,22091.0
2019-03-26 15:40:00,47.7,47.73,47.68,47.73,27784.0,39.4191,39.4439,39.4026,39.4439,27784.0
2019-03-26 15:45:00,47.73,47.75,47.69,47.7,138966.0,39.4439,39.4604,39.4108,39.4191,138966.0
2019-03-26 15:50:00,47.7,47.73,47.67,47.71,231357.0,39.4191,39.4439,39.3943,39.4273,231357.0
2019-03-26 15:55:00,47.71,47.84,47.71,47.8,182598.0,39.4273,39.5348,39.4273,39.5017,182598.0
2019-03-27 09:30:00,47.77,48.1,47.77,47.78,84007.0,39.4769,39.7496,39.4769,39.4852,84007.0
2019-03-27 09:35:00,47.81,47.82,47.67,47.81,37400.0,39.51,39.5183,39.3943,39.51,37400.0
2019-03-27 09:40:00,47.82,48.13,47.81,47.84,51890.0,39.5183,39.7744,39.51,39.5348,51890.0
2019-03-27 09:45:00,47.84,48.02,47.79,47.95,60565.0,39.5348,39.6835,39.4935,39.6257,60565.0
2019-03-27 09:50:00,47.94,48.1,47.94,47.99,36499.0,39.6174,39.7496,39.6174,39.6587,36499.0
2019-03-27 09:55:00,47.98,48.01,47.94,47.97,33244.0,39.6505,39.6753,39.6174,39.6422,33244.0
2019-03-27 10:00:00,47.98,48.02,47.87,48.02,33309.0,39.6505,39.6835,39.5596,39.6835,33309.0
2019-03-27 10:05:00,48.02,48.02,47.95,48.0,40664.0,39.6835,39.6835,39.6257,39.667,40664.0
2019-03-27 10:10:00,48.0,48.01,47.95,48.0,58517.0,39.667,39.6753,39.6257,39.667,58517.0
2019-03-27 10:15:00,48.0,48.16,47.95,48.15,146572.0,39.667,39.7992,39.6257,39.791,146572.0
2019-03-27 10:20:00,48.14,48.31,48.12,48.27,43050.0,39.7827,39.9232,39.7662,39.8901,43050.0
2019-03-27 10:25:00,48.28,48.31,48.2,48.24,26874.0,39.8984,39.9232,39.8323,39.8653,26874.0
2019-03-27 10:30:00,48.23,48.38,48.22,48.3,182233.0,39.8571,39.981,39.8488,39.9149,182233.0
2019-03-27 10:35:00,48.31,48.38,48.27,48.29,113711.0,39.9232,39.981,39.8901,39.9067,113711.0
2019-03-27 10:40:00,48.3,48.38,48.2,48.29,58642.0,39.9149,39.981,39.8323,39.9067,58642.0
2019-03-27 10:45:00,48.29,48.3,48.17,48.25,24121.0,39.9067,39.9149,39.8075,39.8736,24121.0
2019-03-27 10:50:00,48.25,48.28,48.14,48.15,24648.0,39.8736,39.8984,39.7827,39.791,24648.0
2019-03-27 10:55:00,48.14,48.22,48.09,48.21,22082.0,39.7827,39.8488,39.7414,39.8405,22082.0
2019-03-27 11:00:00,48.21,48.25,48.02,48.04,33989.0,39.8405,39.8736,39.6835,39.7001,33989.0
2019-03-27 11:05:00,48.03,48.08,47.96,48.07,19935.0,39.6918,39.7331,39.6339,39.7249,19935.0
2019-03-27 11:10:00,48.09,48.09,48.0,48.04,13642.0,39.7414,39.7414,39.667,39.7001,13642.0
2019-03-27 11:15:00,48.03,48.08,48.02,48.04,42589.0,39.6918,39.7331,39.6835,39.7001,42589.0
2019-03-27 11:20:00,48.03,48.05,47.8,47.82,38319.0,39.6918,39.7083,39.5017,39.5183,38319.0
2019-03-27 11:25:00,47.83,47.91,47.83,47.84,25841.0,39.5265,39.5926,39.5265,39.5348,25841.0
2019-03-27 11:30:00,47.84,47.91,47.76,47.76,16478.0,39.5348,39.5926,39.4687,39.4687,16478.0
2019-03-27 11:35:00,47.75,47.8,47.71,47.79,21193.0,39.4604,39.5017,39.4273,39.4935,21193.0
2019-03-27 11:40:00,47.79,47.79,47.65,47.65,24685.0,39.4935,39.4935,39.3778,39.3778,24685.0
2019-03-27 11:45:00,47.65,47.68,47.63,47.66,36260.0,39.3778,39.4026,39.3612,39.386,36260.0
2019-03-27 11:50:00,47.65,47.71,47.57,47.63,76053.0,39.3778,39.4273,39.3117,39.3612,76053.0
2019-03-27 11:55:00,47.62,47.7,47.61,47.65,19666.0,39.353,39.4191,39.3447,39.3778,19666.0
2019-03-27 12:00:00,47.65,47.7,47.59,47.7,96813.0,39.3778,39.4191,39.3282,39.4191,96813.0
2019-03-27 12:05:00,47.7,47.73,47.61,47.65,26265.0,39.4191,39.4439,39.3447,39.3778,26265.0
2019-03-27 12:10:00,47.65,47.65,47.53,47.53,32384.0,39.3778,39.3778,39.2786,39.2786,32384.0
2019-03-27 12:15:00,47.53,47.55,47.48,47.55,25318.0,39.2786,39.2951,39.2373,39.2951,25318.0
2019-03-27 12:20:00,47.55,47.7,47.55,47.7,22478.0,39.2951,39.4191,39.2951,39.4191,22478.0
2019-03-27 12:25:00,47.69,47.7,47.64,47.66,18791.0,39.4108,39.4191,39.3695,39.386,18791.0
2019-03-27 12:30:00,47.66,47.71,47.61,47.65,25141.0,39.386,39.4273,39.3447,39.3778,25141.0
2019-03-27 12:35:00,47.64,47.7,47.62,47.69,65027.0,39.3695,39.4191,39.353,39.4108,65027.0
2019-03-27 12:40:00,47.69,47.75,47.68,47.73,40860.0,39.4108,39.4604,39.4026,39.4439,40860.0
2019-03-27 12:45:00,47.75,47.77,47.68,47.69,13353.0,39.4604,39.4769,39.4026,39.4108,13353.0
2019-03-27 12:50:00,47.69,47.73,47.66,47.7,10966.0,39.4108,39.4439,39.386,39.4191,10966.0
2019-03-27 12:55:00,47.7,47.7,47.67,47.67,11568.0,39.4191,39.4191,39.3943,39.3943,11568.0
2019-03-27 13:00:00,47.67,47.71,47.65,47.68,16811.0,39.3943,39.4273,39.3778,39.4026,16811.0
2019-03-27 13:05:00,47.68,47.71,47.55,47.56,57248.0,39.4026,39.4273,39.2951,39.3034,57248.0
2019-03-27 13:10:00,47.55,47.76,47.54,47.76,21409.0,39.2951,39.4687,39.2869,39.4687,21409.0
2019-03-27 13:15:00,47.77,47.86,47.76,47.83,22146.0,39.4769,39.5513,39.4687,39.5265,22146.0
2019-03-27 13:20:00,47.83,47.92,47.79,47.84,25944.0,39.5265,39.6009,39.4935,39.5348,25944.0
2019-03-27 13:25:00,47.85,47.91,47.84,47.88,11612.0,39.543,39.5926,39.5348,39.5678,11612.0
2019-03-27 13:30:00,47.88,47.89,47.82,47.83,16919.0,39.5678,39.5761,39.5183,39.5265,16919.0
2019-03-27 13:35:00,47.82,47.87,47.8,47.84,18839.0,39.5183,39.5596,39.5017,39.5348,18839.0
2019-03-27 13:40:00,47.84,47.95,47.82,47.93,92527.0,39.5348,39.6257,39.5183,39.6092,92527.0
2019-03-27 13:45:00,47.93,47.98,47.92,47.95,10720.0,39.6092,39.6505,39.6009,39.6257,10720.0
2019-03-27 13:50:00,47.95,47.98,47.93,47.95,11867.0,39.6257,39.6505,39.6092,39.6257,11867.0
2019-03-27 13:55:00,47.95,47.95,47.86,47.88,17469.0,39.6257,39.6257,39.5513,39.5678,17469.0
2019-03-27 14:00:00,47.89,47.9,47.8,47.84,18886.0,39.5761,39.5844,39.5017,39.5348,18886.0
2019-03-27 14:05:00,47.84,47.89,47.81,47.89,13892.0,39.5348,39.5761,39.51,39.5761,13892.0
2019-03-27 14:10:00,47.89,47.94,47.88,47.94,13837.0,39.5761,39.6174,39.5678,39.6174,13837.0
2019-03-27 14:15:00,47.94,47.94,47.85,47.86,11474.0,39.6174,39.6174,39.543,39.5513,11474.0
2019-03-27 14:20:00,47.86,47.87,47.81,47.87,10744.0,39.5513,39.5596,39.51,39.5596,10744.0
2019-03-27 14:25:00,47.87,47.89,47.83,47.88,14477.0,39.5596,39.5761,39.5265,39.5678,14477.0
2019-03-27 14:30:00,47.88,47.94,47.87,47.9,17375.0,39.5678,39.6174,39.5596,39.5844,17375.0
2019-03-27 14:35:00,47.91,47.97,47.84,47.85,23272.0,39.5926,39.6422,39.5348,39.543,23272.0
2019-03-27 14:40:00,47.85,47.91,47.85,47.88,18740.0,39.543,39.5926,39.543,39.5678,18740.0
2019-03-27 14:45:00,47.89,47.94,47.87,47.92,13625.0,39.5761,39.6174,39.5596,39.6009,13625.0
2019-03-27 14:50:00,47.92,48.02,47.92,47.98,20985.0,39.6009,39.6835,39.6009,39.6505,20985.0
2019-03-27 14:55:00,47.99,48.0,47.91,47.97,16849.0,39.6587,39.667,39.5926,39.6422,16849.0
2019-03-27 15:00:00,47.97,47.98,47.9,47.91,12583.0,39.6422,39.6505,39.5844,39.5926,12583.0
2019-03-27 15:05:00,47.92,47.97,47.9,47.91,21150.0,39.6009,39.6422,39.5844,39.5926,21150.0
2019-03-27 15:10:00,47.92,47.98,47.92,47.97,23107.0,39.6009,39.6505,39.6009,39.6422,23107.0
2019-03-27 15:15:00,47.98,48.05,47.95,48.03,22664.0,39.6505,39.7083,39.6257,39.6918,22664.0
2019-03-27 15:20:00,48.04,48.07,48.01,48.04,15599.0,39.7001,39.7249,39.6753,39.7001,15599.0
2019-03-27 15:25:00,48.04,48.13,48.03,48.13,20922.0,39.7001,39.7744,39.6918,39.7744,20922.0
2019-03-27 15:30:00,48.13,48.23,48.12,48.15,31875.0,39.7744,39.8571,39.7662,39.791,31875.0
2019-03-27 15:35:00,48.16,48.19,48.14,48.16,32865.0,39.7992,39.824,39.7827,39.7992,32865.0
2019-03-27 15:40:00,48.16,48.17,48.12,48.13,41339.0,39.7992,39.8075,39.7662,39.7744,41339.0
2019-03-27 15:45:00,48.13,48.21,48.13,48.18,69817.0,39.7744,39.8405,39.7744,39.8158,69817.0
2019-03-27 15:50:00,48.18,48.19,48.09,48.12,73676.0,39.8158,39.824,39.7414,39.7662,73676.0
2019-03-27 15:55:00,48.11,48.14,48.06,48.06,207406.0,39.7579,39.7827,39.7166,39.7166,207406.0
2019-03-28 09:30:00,48.1,48.46,48.1,48.19,49040.0,39.7496,40.0471,39.7496,39.824,49040.0
2019-03-28 09:35:00,48.22,48.28,48.14,48.23,11118.0,39.8488,39.8984,39.7827,39.8571,11118.0
2019-03-28 09:40:00,48.29,48.44,48.27,48.41,32721.0,39.9067,40.0306,39.8901,40.0058,32721.0
2019-03-28 09:45:00,48.41,48.41,48.27,48.31,40863.0,40.0058,40.0058,39.8901,39.9232,40863.0
2019-03-28 09:50:00,48.32,48.37,48.07,48.08,63770.0,39.9315,39.9728,39.7249,39.7331,63770.0
2019-03-28 09:55:00,48.08,48.34,48.08,48.25,17817.0,39.7331,39.948,39.7331,39.8736,17817.0
2019-03-28 10:00:00,48.27,48.51,48.27,48.5,53604.0,39.8901,40.0885,39.8901,40.0802,53604.0
2019-03-28 10:05:00,48.51,48.52,48.45,48.47,17706.0,40.0885,40.0967,40.0389,40.0554,17706.0
2019-03-28 10:10:00,48.47,48.48,48.41,48.43,9663.0,40.0554,40.0637,40.0058,40.0224,9663.0
2019-03-28 10:15:00,48.43,48.53,48.43,48.53,22718.0,40.0224,40.105,40.0224,40.105,22718.0
2019-03-28 10:20:00,48.52,48.54,48.46,48.47,10504.0,40.0967,40.1133,40.0471,40.0554,10504.0
2019-03-28 10:25:00,48.46,48.46,48.4,48.4,18544.0,40.0471,40.0471,39.9976,39.9976,18544.0
2019-03-28 10:30:00,48.41,48.48,48.39,48.41,14588.0,40.0058,40.0637,39.9893,40.0058,14588.0
2019-03-28 10:35:00,48.41,48.41,48.32,48.33,19279.0,40.0058,40.0058,39.9315,39.9397,19279.0
2019-03-28 10:40:00,48.3,48.37,48.29,48.35,22032.0,39.9149,39.9728,39.9067,39.9562,22032.0
2019-03-28 10:45:00,48.36,48.39,48.28,48.31,27677.0,39.9645,39.9893,39.8984,39.9232,27677.0
2019-03-28 10:50:00,48.31,48.34,48.29,48.32,23685.0,39.9232,39.948,39.9067,39.9315,23685.0
2019-03-28 10:55:00,48.3,48.3,48.22,48.25,78600.0,39.9149,39.9149,39.8488,39.8736,78600.0
2019-03-28 11:00:00,48.26,48.27,48.11,48.13,29811.0,39.8819,39.8901,39.7579,39.7744,29811.0
2019-03-28 11:05:00,48.13,48.13,48.08,48.1,20125.0,39.7744,39.7744,39.7331,39.7496,20125.0
2019-03-28 11:10:00,48.1,48.17,48.05,48.08,26152.0,39.7496,39.8075,39.7083,39.7331,26152.0
2019-03-28 11:15:00,48.07,48.08,47.97,47.97,12192.0,39.7249,39.7331,39.6422,39.6422,12192.0
2019-03-28 11:20:00,47.97,48.02,47.9,47.96,30999.0,39.6422,39.6835,39.5844,39.6339,30999.0
2019-03-28 11:25:00,47.96,47.97,47.88,47.88,24522.0,39.6339,39.6422,39.5678,39.5678,24522.0
2019-03-28 11:30:00,47.88,47.94,47.87,47.92,25281.0,39.5678,39.6174,39.5596,39.6009,25281.0
2019-03-28 11:35:00,47.91,47.92,47.84,47.92,15388.0,39.5926,39.6009,39.5348,39.6009,15388.0
2019-03-28 11:40:00,47.92,47.92,47.8,47.84,10864.0,39.6009,39.6009,39.5017,39.5348,10864.0
2019-03-28 11:45:00,47.83,48.0,47.79,48.0,16056.0,39.5265,39.667,39.4935,39.667,16056.0
2019-03-28 11:50:00,47.99,48.05,47.85,47.88,17983.0,39.6587,39.7083,39.543,39.5678,17983.0
2019-03-28 11:55:00,47.88,47.88,47.83,47.87,9511.0,39.5678,39.5678,39.5265,39.5596,9511.0
2019-03-28 12:00:00,47.85,47.86,47.77,47.79,27783.0,39.543,39.5513,39.4769,39.4935,27783.0
2019-03-28 12:05:00,47.79,47.82,47.72,47.75,24883.0,39.4935,39.5183,39.4356,39.4604,24883.0
2019-03-28 12:10:00,47.76,47.76,47.66,47.69,11732.0,39.4687,39.4687,39.386,39.4108,11732.0
2019-03-28 12:15:00,47.68,47.73,47.65,47.73,39872.0,39.4026,39.4439,39.3778,39.4439,39872.0
2019-03-28 12:20:00,47.73,47.83,47.73,47.81,14586.0,39.4439,39.5265,39.4439,39.51,14586.0
2019-03-28 12:25:00,47.81,47.81,47.74,47.76,5523.0,39.51,39.51,39.4521,39.4687,5523.0
2019-03-28 12:30:00,47.76,47.8,47.75,47.77,8341.0,39.4687,39.5017,39.4604,39.4769,8341.0
2019-03-28 12:35:00,47.76,47.86,47.74,47.85,10056.0,39.4687,39.5513,39.4521,39.543,10056.0
2019-03-28 12:40:00,47.85,47.87,47.82,47.82,11325.0,39.543,39.5596,39.5183,39.5183,11325.0
2019-03-28 12:45:00,47.82,47.83,47.75,47.77,10196.0,39.5183,39.5265,39.4604,39.4769,10196.0
2019-03-28 12:50:00,47.77,47.84,47.77,47.84,7852.0,39.4769,39.5348,39.4769,39.5348,7852.0
2019-03-28 12:55:00,47.84,47.87,47.82,47.86,9106.0,39.5348,39.5596,39.5183,39.5513,9106.0
2019-03-28 13:00:00,47.85,47.94,47.85,47.92,8077.0,39.543,39.6174,39.543,39.6009,8077.0
2019-03-28 13:05:00,47.92,47.92,47.88,47.9,6190.0,39.6009,39.6009,39.5678,39.5844,6190.0
2019-03-28 13:10:00,47.9,47.97,47.88,47.97,11030.0,39.5844,39.6422,39.5678,39.6422,11030.0
2019-03-28 13:15:00,47.97,47.97,47.9,47.95,36863.0,39.6422,39.6422,39.5844,39.6257,36863.0
2019-03-28 13:20:00,47.95,48.01,47.95,47.97,65038.0,39.6257,39.6753,39.6257,39.6422,65038.0
2019-03-28 13:25:00,47.97,48.05,47.96,48.0,22781.0,39.6422,39.7083,39.6339,39.667,22781.0
2019-03-28 13:30:00,48.0,48.02,47.92,48.01,82828.0,39.667,39.6835,39.6009,39.6753,82828.0
2019-03-28 13:35:00,48.0,48.15,48.0,48.09,53812.0,39.667,39.791,39.667,39.7414,53812.0
2019-03-28 13:40:00,48.09,48.09,47.96,48.0,54901.0,39.7414,39.7414,39.6339,39.667,54901.0
2019-03-28 13:45:00,48.0,48.02,47.94,47.99,48170.0,39.667,39.6835,39.6174,39.6587,48170.0
2019-03-28 13:50:00,48.01,48.03,47.98,48.01,98740.0,39.6753,39.6918,39.6505,39.6753,98740.0
2019-03-28 13:55:00,48.01,48.02,47.84,47.87,57822.0,39.6753,39.6835,39.5348,39.5596,57822.0
2019-03-28 14:00:00,47.87,47.99,47.86,47.95,17826.0,39.5596,39.6587,39.5513,39.6257,17826.0
2019-03-28 14:05:00,47.96,47.97,47.88,47.93,17912.0,39.6339,39.6422,39.5678,39.6092,17912.0
2019-03-28 14:10:00,47.94,48.02,47.91,47.98,57638.0,39.6174,39.6835,39.5926,39.6505,57638.0
2019-03-28 14:15:00,47.96,47.96,47.88,47.92,8396.0,39.6339,39.6339,39.5678,39.6009,8396.0
2019-03-28 14:20:00,47.92,47.92,47.88,47.9,8989.0,39.6009,39.6009,39.5678,39.5844,8989.0
2019-03-28 14:25:00,47.91,47.93,47.9,47.93,9613.0,39.5926,39.6092,39.5844,39.6092,9613.0
2019-03-28 14:30:00,47.93,47.94,47.89,47.9,14791.0,39.6092,39.6174,39.5761,39.5844,14791.0
2019-03-28 14:35:00,47.89,47.92,47.86,47.86,13919.0,39.5761,39.6009,39.5513,39.5513,13919.0
2019-03-28 14:40:00,47.86,47.89,47.83,47.89,10049.0,39.5513,39.5761,39.5265,39.5761,10049.0
2019-03-28 14:45:00,47.89,47.89,47.81,47.82,12350.0,39.5761,39.5761,39.51,39.5183,12350.0
2019-03-28 14:50:00,47.82,47.85,47.79,47.8,23455.0,39.5183,39.543,39.4935,39.5017,23455.0
2019-03-28 14:55:00,47.8,47.81,47.75,47.75,18177.0,39.5017,39.51,39.4604,39.4604,18177.0
2019-03-28 15:00:00,47.76,47.83,47.75,47.77,21898.0,39.4687,39.5265,39.4604,39.4769,21898.0
2019-03-28 15:05:00,47.77,47.77,47.71,47.71,49033.0,39.4769,39.4769,39.4273,39.4273,49033.0
2019-03-28 15:10:00,47.72,47.78,47.72,47.78,19783.0,39.4356,39.4852,39.4356,39.4852,19783.0
2019-03-28 15:15:00,47.78,47.82,47.77,47.81,20081.0,39.4852,39.5183,39.4769,39.51,20081.0
2019-03-28 15:20:00,47.81,47.82,47.77,47.78,21275.0,39.51,39.5183,39.4769,39.4852,21275.0
2019-03-28 15:25:00,47.78,47.81,47.75,47.77,27573.0,39.4852,39.51,39.4604,39.4769,27573.0
2019-03-28 15:30:00,47.77,47.82,47.76,47.8,40474.0,39.4769,39.5183,39.4687,39.5017,40474.0
2019-03-28 15:35:00,47.8,47.81,47.78,47.79,41218.0,39.5017,39.51,39.4852,39.4935,41218.0
2019-03-28 15:40:00,47.79,47.81,47.75,47.76,78913.0,39.4935,39.51,39.4604,39.4687,78913.0
2019-03-28 15:45:00,47.76,47.81,47.75,47.78,122986.0,39.4687,39.51,39.4604,39.4852,122986.0
2019-03-28 15:50:00,47.77,47.9,47.76,47.89,86446.0,39.4769,39.5844,39.4687,39.5761,86446.0
2019-03-28 15:55:00,47.9,47.93,47.86,47.91,222866.0,39.5844,39.6092,39.5513,39.5926,222866.0
2019-03-29 09:30:00,47.89,48.04,47.69,47.69,75695.0,39.9676,40.0928,39.8007,39.8007,75695.0
2019-03-29 09:35:00,47.66,47.83,47.6,47.72,18387.0,39.7756,39.9175,39.7256,39.8257,18387.0
2019-03-29 09:40:00,47.7,47.82,47.68,47.8,21684.0,39.809,39.9092,39.7923,39.8925,21684.0
2019-03-29 09:45:00,47.81,47.86,47.77,47.78,18205.0,39.9008,39.9426,39.8674,39.8758,18205.0
2019-03-29 09:50:00,47.76,47.9,47.73,47.86,25721.0,39.8591,39.9759,39.8341,39.9426,25721.0
2019-03-29 09:55:00,47.87,47.89,47.79,47.86,25659.0,39.9509,39.9676,39.8841,39.9426,25659.0
2019-03-29 10:00:00,47.87,47.88,47.79,47.86,19989.0,39.9509,39.9592,39.8841,39.9426,19989.0
2019-03-29 10:05:00,47.85,47.92,47.81,47.91,51664.0,39.9342,39.9926,39.9008,39.9843,51664.0
2019-03-29 10:10:00,47.91,47.98,47.87,47.92,36544.0,39.9843,40.0427,39.9509,39.9926,36544.0
2019-03-29 10:15:00,47.93,48.01,47.92,47.96,44235.0,40.001,40.0677,39.9926,40.026,44235.0
2019-03-29 10:20:00,47.97,47.99,47.85,47.9,21423.0,40.0344,40.051,39.9342,39.9759,21423.0
2019-03-29 10:25:00,47.9,47.99,47.9,47.97,38396.0,39.9759,40.051,39.9759,40.0344,38396.0
2019-03-29 10:30:00,47.97,47.97,47.91,47.92,42224.0,40.0344,40.0344,39.9843,39.9926,42224.0
2019-03-29 10:35:00,47.92,47.98,47.91,47.93,97182.0,39.9926,40.0427,39.9843,40.001,97182.0
2019-03-29 10:40:00,47.93,47.97,47.81,47.82,73724.0,40.001,40.0344,39.9008,39.9092,73724.0
2019-03-29 10:45:00,47.81,47.9,47.8,47.85,22930.0,39.9008,39.9759,39.8925,39.9342,22930.0
2019-03-29 10:50:00,47.84,47.84,47.68,47.69,17500.0,39.9259,39.9259,39.7923,39.8007,17500.0
2019-03-29 10:55:00,47.67,47.7,47.65,47.66,23714.0,39.784,39.809,39.7673,39.7756,23714.0
2019-03-29 11:00:00,47.66,47.81,47.66,47.75,17134.0,39.7756,39.9008,39.7756,39.8507,17134.0
2019-03-29 11:05:00,47.75,47.75,47.62,47.64,19155.0,39.8507,39.8507,39.7423,39.7589,19155.0
2019-03-29 11:10:00,47.64,47.65,47.59,47.61,10311.0,39.7589,39.7673,39.7172,39.7339,10311.0
2019-03-29 11:15:00,47.61,47.71,47.61,47.67,12036.0,39.7339,39.8174,39.7339,39.784,12036.0
2019-03-29 11:20:00,47.66,47.67,47.62,47.65,11090.0,39.7756,39.784,39.7423,39.7673,11090.0
2019-03-29 11:25:00,47.65,47.67,47.59,47.64,18070.0,39.7673,39.784,39.7172,39.7589,18070.0
2019-03-29 11:30:00,47.65,47.67,47.59,47.63,32393.0,39.7673,39.784,39.7172,39.7506,32393.0
2019-03-29 11:35:00,47.63,47.71,47.6,47.71,13657.0,39.7506,39.8174,39.7256,39.8174,13657.0
2019-03-29 11:40:00,47.71,47.72,47.6,47.6,14523.0,39.8174,39.8257,39.7256,39.7256,14523.0
2019-03-29 11:45:00,47.6,47.61,47.55,47.57,9362.0,39.7256,39.7339,39.6838,39.7005,9362.0
2019-03-29 11:50:00,47.58,47.61,47.56,47.57,10124.0,39.7089,39.7339,39.6922,39.7005,10124.0
2019-03-29 11:55:00,47.58,47.64,47.58,47.64,8005.0,39.7089,39.7589,39.7089,39.7589,8005.0
2019-03-29 12:00:00,47.64,47.64,47.58,47.62,12666.0,39.7589,39.7589,39.7089,39.7423,12666.0
2019-03-29 12:05:00,47.61,47.61,47.55,47.58,9607.0,39.7339,39.7339,39.6838,39.7089,9607.0
2019-03-29 12:10:00,47.58,47.61,47.55,47.55,9850.0,39.7089,39.7339,39.6838,39.6838,9850.0
2019-03-29 12:15:00,47.55,47.59,47.54,47.59,9398.0,39.6838,39.7172,39.6755,39.7172,9398.0
2019-03-29 12:20:00,47.59,47.69,47.59,47.69,4404.0,39.7172,39.8007,39.7172,39.8007,4404.0
2019-03-29 12:25:00,47.68,47.75,47.67,47.73,17155.0,39.7923,39.8507,39.784,39.8341,17155.0
2019-03-29 12:30:00,47.73,47.78,47.7,47.78,14092.0,39.8341,39.8758,39.809,39.8758,14092.0
2019-03-29 12:35:00,47.78,47.78,47.73,47.75,8653.0,39.8758,39.8758,39.8341,39.8507,8653.0
2019-03-29 12:40:00,47.76,47.76,47.7,47.71,7940.0,39.8591,39.8591,39.809,39.8174,7940.0
2019-03-29 12:45:00,47.71,47.72,47.68,47.72,6013.0,39.8174,39.8257,39.7923,39.8257,6013.0
2019-03-29 12:50:00,47.72,47.76,47.7,47.76,7462.0,39.8257,39.8591,39.809,39.8591,7462.0
2019-03-29 12:55:00,47.77,47.83,47.75,47.83,11193.0,39.8674,39.9175,39.8507,39.9175,11193.0
2019-03-29 13:00:00,47.83,47.85,47.79,47.8,10345.0,39.9175,39.9342,39.8841,39.8925,10345.0
2019-03-29 13:05:00,47.79,47.83,47.77,47.83,6449.0,39.8841,39.9175,39.8674,39.9175,6449.0
2019-03-29 13:10:00,47.83,47.83,47.77,47.82,14240.0,39.9175,39.9175,39.8674,39.9092,14240.0
2019-03-29 13:15:00,47.81,47.81,47.79,47.79,8213.0,39.9008,39.9008,39.8841,39.8841,8213.0
2019-03-29 13:20:00,47.79,47.81,47.76,47.8,11160.0,39.8841,39.9008,39.8591,39.8925,11160.0
2019-03-29 13:25:00,47.8,47.81,47.78,47.8,17743.0,39.8925,39.9008,39.8758,39.8925,17743.0
2019-03-29 13:30:00,47.8,47.82,47.74,47.76,25700.0,39.8925,39.9092,39.8424,39.8591,25700.0
2019-03-29 13:35:00,47.76,47.81,47.73,47.8,19907.0,39.8591,39.9008,39.8341,39.8925,19907.0
2019-03-29 13:40:00,47.8,47.81,47.79,47.81,13739.0,39.8925,39.9008,39.8841,39.9008,13739.0
2019-03-29 13:45:00,47.8,47.82,47.73,47.8,20794.0,39.8925,39.9092,39.8341,39.8925,20794.0
2019-03-29 13:50:00,47.79,47.85,47.79,47.85,11024.0,39.8841,39.9342,39.8841,39.9342,11024.0
2019-03-29 13:55:00,47.85,47.85,47.79,47.8,11728.0,39.9342,39.9342,39.8841,39.8925,11728.0
2019-03-29 14:00:00,47.8,47.84,47.78,47.84,9709.0,39.8925,39.9259,39.8758,39.9259,9709.0
2019-03-29 14:05:00,47.83,47.86,47.81,47.86,21871.0,39.9175,39.9426,39.9008,39.9426,21871.0
2019-03-29 14:10:00,47.86,47.88,47.83,47.88,32234.0,39.9426,39.9592,39.9175,39.9592,32234.0
2019-03-29 14:15:00,47.87,47.89,47.83,47.83,24507.0,39.9509,39.9676,39.9175,39.9175,24507.0
2019-03-29 14:20:00,47.84,47.85,47.81,47.82,27252.0,39.9259,39.9342,39.9008,39.9092,27252.0
2019-03-29 14:25:00,47.82,47.85,47.81,47.84,20188.0,39.9092,39.9342,39.9008,39.9259,20188.0
2019-03-29 14:30:00,47.84,47.85,47.79,47.8,22843.0,39.9259,39.9342,39.8841,39.8925,22843.0
2019-03-29 14:35:00,47.81,47.85,47.79,47.84,52452.0,39.9008,39.9342,39.8841,39.9259,52452.0
2019-03-29 14:40:00,47.84,47.87,47.8,47.83,43437.0,39.9259,39.9509,39.8925,39.9175,43437.0
2019-03-29 14:45:00,47.83,47.85,47.79,47.85,15450.0,39.9175,39.9342,39.8841,39.9342,15450.0
2019-03-29 14:50:00,47.84,47.95,47.83,47.95,27915.0,39.9259,40.0177,39.9175,40.0177,27915.0
2019-03-29 14:55:00,47.95,47.97,47.92,47.95,19779.0,40.0177,40.0344,39.9926,40.0177,19779.0
2019-03-29 15:00:00,47.95,47.99,47.94,47.94,31173.0,40.0177,40.051,40.0093,40.0093,31173.0
2019-03-29 15:05:00,47.94,47.94,47.88,47.91,47410.0,40.0093,40.0093,39.9592,39.9843,47410.0
2019-03-29 15:10:00,47.92,47.94,47.88,47.89,23681.0,39.9926,40.0093,39.9592,39.9676,23681.0
2019-03-29 15:15:00,47.89,47.91,47.84,47.87,36366.0,39.9676,39.9843,39.9259,39.9509,36366.0
2019-03-29 15:20:00,47.87,47.87,47.8,47.8,12421.0,39.9509,39.9509,39.8925,39.8925,12421.0
2019-03-29 15:25:00,47.79,47.89,47.79,47.88,30891.0,39.8841,39.9676,39.8841,39.9592,30891.0
2019-03-29 15:30:00,47.88,47.98,47.85,47.98,34182.0,39.9592,40.0427,39.9342,40.0427,34182.0
2019-03-29 15:35:00,47.97,48.03,47.92,48.02,36833.0,40.0344,40.0844,39.9926,40.0761,36833.0
2019-03-29 15:40:00,48.03,48.06,48.0,48.03,47046.0,40.0844,40.1095,40.0594,40.0844,47046.0
2019-03-29 15:45:00,48.04,48.08,48.01,48.03,60616.0,40.0928,40.1262,40.0677,40.0844,60616.0
2019-03-29 15:50:00,48.03,48.08,47.99,48.04,96763.0,40.0844,40.1262,40.051,40.0928,96763.0
2019-03-29 15:55:00,48.04,48.18,48.04,48.14,265700.0,40.0928,40.2096,40.0928,40.1762,265700.0
2019-04-01 09:30:00,48.67,48.74,48.54,48.54,80497.0,40.6186,40.677,40.5101,40.5101,80497.0
2019-04-01 09:35:00,48.55,48.72,48.55,48.69,36952.0,40.5184,40.6603,40.5184,40.6352,36952.0
2019-04-01 09:40:00,48.7,48.71,48.57,48.66,36362.0,40.6436,40.6519,40.5351,40.6102,36362.0
2019-04-01 09:45:00,48.66,48.74,48.64,48.67,40413.0,40.6102,40.677,40.5935,40.6186,40413.0
2019-04-01 09:50:00,48.66,48.77,48.63,48.67,43556.0,40.6102,40.702,40.5852,40.6186,43556.0
2019-04-01 09:55:00,48.67,48.67,48.43,48.45,39011.0,40.6186,40.6186,40.4183,40.4349,39011.0
2019-04-01 10:00:00,48.46,48.61,48.45,48.6,104028.0,40.4433,40.5685,40.4349,40.5601,104028.0
2019-04-01 10:05:00,48.6,48.76,48.6,48.65,42996.0,40.5601,40.6937,40.5601,40.6019,42996.0
2019-04-01 10:10:00,48.64,48.73,48.55,48.66,33866.0,40.5935,40.6686,40.5184,40.6102,33866.0
2019-04-01 10:15:00,48.66,48.66,48.55,48.63,23135.0,40.6102,40.6102,40.5184,40.5852,23135.0
2019-04-01 10:20:00,48.64,48.76,48.64,48.72,22820.0,40.5935,40.6937,40.5935,40.6603,22820.0
2019-04-01 10:25:00,48.72,48.79,48.71,48.73,30806.0,40.6603,40.7187,40.6519,40.6686,30806.0
2019-04-01 10:30:00,48.73,48.82,48.73,48.76,26494.0,40.6686,40.7437,40.6686,40.6937,26494.0
2019-04-01 10:35:00,48.77,48.85,48.75,48.83,30391.0,40.702,40.7688,40.6853,40.7521,30391.0
2019-04-01 10:40:00,48.83,48.87,48.79,48.83,32840.0,40.7521,40.7855,40.7187,40.7521,32840.0
2019-04-01 10:45:00,48.82,48.87,48.81,48.86,17859.0,40.7437,40.7855,40.7354,40.7771,17859.0
2019-04-01 10:50:00,48.87,48.87,48.75,48.75,11087.0,40.7855,40.7855,40.6853,40.6853,11087.0
2019-04-01 10:55:00,48.75,48.8,48.74,48.8,13006.0,40.6853,40.727,40.677,40.727,13006.0
2019-04-01 11:00:00,48.8,48.83,48.73,48.82,13958.0,40.727,40.7521,40.6686,40.7437,13958.0
2019-04-01 11:05:00,48.82,48.89,48.79,48.88,22991.0,40.7437,40.8022,40.7187,40.7938,22991.0
2019-04-01 11:10:00,48.88,48.89,48.81,48.82,14721.0,40.7938,40.8022,40.7354,40.7437,14721.0
2019-04-01 11:15:00,48.82,48.89,48.81,48.89,16359.0,40.7437,40.8022,40.7354,40.8022,16359.0
2019-04-01 11:20:00,48.89,48.91,48.86,48.9,21466.0,40.8022,40.8188,40.7771,40.8105,21466.0
2019-04-01 11:25:00,48.9,49.0,48.89,48.98,34680.0,40.8105,40.894,40.8022,40.8773,34680.0
2019-04-01 11:30:00,48.98,48.98,48.85,48.86,13116.0,40.8773,40.8773,40.7688,40.7771,13116.0
2019-04-01 11:35:00,48.86,48.9,48.81,48.87,31075.0,40.7771,40.8105,40.7354,40.7855,31075.0
2019-04-01 11:40:00,48.86,48.86,48.74,48.76,10660.0,40.7771,40.7771,40.677,40.6937,10660.0
2019-04-01 11:45:00,48.75,48.75,48.67,48.69,12004.0,40.6853,40.6853,40.6186,40.6352,12004.0
2019-04-01 11:50:00,48.67,48.78,48.66,48.78,12791.0,40.6186,40.7104,40.6102,40.7104,12791.0
2019-04-01 11:55:00,48.78,48.88,48.77,48.84,14718.0,40.7104,40.7938,40.702,40.7604,14718.0
2019-04-01 12:00:00,48.84,48.85,48.72,48.73,11920.0,40.7604,40.7688,40.6603,40.6686,11920.0
2019-04-01 12:05:00,48.73,48.74,48.68,48.73,30345.0,40.6686,40.677,40.6269,40.6686,30345.0
2019-04-01 12:10:00,48.73,48.82,48.73,48.8,13048.0,40.6686,40.7437,40.6686,40.727,13048.0
2019-04-01 12:15:00,48.82,48.88,48.81,48.87,12189.0,40.7437,40.7938,40.7354,40.7855,12189.0
2019-04-01 12:20:00,48.87,48.97,48.84,48.94,14974.0,40.7855,40.8689,40.7604,40.8439,14974.0
2019-04-01 12:25:00,48.94,48.94,48.89,48.93,7418.0,40.8439,40.8439,40.8022,40.8355,7418.0
2019-04-01 12:30:00,48.93,48.99,48.91,48.94,13905.0,40.8355,40.8856,40.8188,40.8439,13905.0
2019-04-01 12:35:00,48.93,48.94,48.88,48.91,5582.0,40.8355,40.8439,40.7938,40.8188,5582.0
2019-04-01 12:40:00,48.91,48.92,48.89,48.9,8830.0,40.8188,40.8272,40.8022,40.8105,8830.0
2019-04-01 12:45:00,48.91,48.97,48.9,48.95,15131.0,40.8188,40.8689,40.8105,40.8522,15131.0
2019-04-01 12:50:00,48.95,48.95,48.89,48.94,7941.0,40.8522,40.8522,40.8022,40.8439,7941.0
2019-04-01 12:55:00,48.94,48.94,48.88,48.91,8447.0,40.8439,40.8439,40.7938,40.8188,8447.0
2019-04-01 13:00:00,48.91,48.97,48.91,48.96,12004.0,40.8188,40.8689,40.8188,40.8606,12004.0
2019-04-01 13:05:00,48.96,48.97,48.92,48.95,11641.0,40.8606,40.8689,40.8272,40.8522,11641.0
2019-04-01 13:10:00,48.94,48.95,48.92,48.95,7327.0,40.8439,40.8522,40.8272,40.8522,7327.0
2019-04-01 13:15:00,48.95,48.96,48.93,48.93,5129.0,40.8522,40.8606,40.8355,40.8355,5129.0
2019-04-01 13:20:00,48.93,48.93,48.9,48.91,8090.0,40.8355,40.8355,40.8105,40.8188,8090.0
2019-04-01 13:25:00,48.9,48.96,48.9,48.95,10315.0,40.8105,40.8606,40.8105,40.8522,10315.0
2019-04-01 13:30:00,48.94,48.95,48.91,48.93,11105.0,40.8439,40.8522,40.8188,40.8355,11105.0
2019-04-01 13:35:00,48.92,48.97,48.92,48.95,12146.0,40.8272,40.8689,40.8272,40.8522,12146.0
2019-04-01 13:40:00,48.95,48.96,48.94,48.95,5635.0,40.8522,40.8606,40.8439,40.8522,5635.0
2019-04-01 13:45:00,48.94,49.0,48.94,48.95,13075.0,40.8439,40.894,40.8439,40.8522,13075.0
2019-04-01 13:50:00,48.95,49.04,48.95,49.0,15459.0,40.8522,40.9273,40.8522,40.894,15459.0
2019-04-01 13:55:00,49.01,49.06,49.01,49.06,10225.0,40.9023,40.944,40.9023,40.944,10225.0
2019-04-01 14:00:00,49.07,49.09,49.05,49.09,16304.0,40.9524,40.9691,40.9357,40.9691,16304.0
2019-04-01 14:05:00,49.09,49.1,49.03,49.09,11397.0,40.9691,40.9774,40.919,40.9691,11397.0
2019-04-01 14:10:00,49.1,49.1,49.05,49.05,19484.0,40.9774,40.9774,40.9357,40.9357,19484.0
2019-04-01 14:15:00,49.06,49.11,49.02,49.1,14091.0,40.944,40.9858,40.9107,40.9774,14091.0
2019-04-01 14:20:00,49.11,49.11,49.0,49.02,10037.0,40.9858,40.9858,40.894,40.9107,10037.0
2019-04-01 14:25:00,49.01,49.03,48.99,48.99,6256.0,40.9023,40.919,40.8856,40.8856,6256.0
2019-04-01 14:30:00,49.0,49.04,48.99,49.04,15175.0,40.894,40.9273,40.8856,40.9273,15175.0
2019-04-01 14:35:00,49.04,49.09,49.04,49.08,19384.0,40.9273,40.9691,40.9273,40.9607,19384.0
2019-04-01 14:40:00,49.09,49.11,49.04,49.07,16202.0,40.9691,40.9858,40.9273,40.9524,16202.0
2019-04-01 14:45:00,49.07,49.07,49.02,49.04,9510.0,40.9524,40.9524,40.9107,40.9273,9510.0
2019-04-01 14:50:00,49.04,49.06,49.02,49.06,16756.0,40.9273,40.944,40.9107,40.944,16756.0
2019-04-01 14:55:00,49.06,49.09,49.04,49.04,11615.0,40.944,40.9691,40.9273,40.9273,11615.0
2019-04-01 15:00:00,49.04,49.05,48.95,48.95,30323.0,40.9273,40.9357,40.8522,40.8522,30323.0
2019-04-01 15:05:00,48.96,49.02,48.95,49.02,18875.0,40.8606,40.9107,40.8522,40.9107,18875.0
2019-04-01 15:10:00,49.02,49.06,49.01,49.05,15561.0,40.9107,40.944,40.9023,40.9357,15561.0
2019-04-01 15:15:00,49.05,49.08,49.04,49.07,19262.0,40.9357,40.9607,40.9273,40.9524,19262.0
2019-04-01 15:20:00,49.07,49.09,49.05,49.08,14234.0,40.9524,40.9691,40.9357,40.9607,14234.0
2019-04-01 15:25:00,49.09,49.14,49.09,49.13,26348.0,40.9691,41.0108,40.9691,41.0025,26348.0
2019-04-01 15:30:00,49.13,49.19,49.13,49.19,31940.0,41.0025,41.0525,41.0025,41.0525,31940.0
2019-04-01 15:35:00,49.19,49.19,49.14,49.15,21841.0,41.0525,41.0525,41.0108,41.0191,21841.0
2019-04-01 15:40:00,49.16,49.17,49.08,49.12,29087.0,41.0275,41.0358,40.9607,40.9941,29087.0
2019-04-01 15:45:00,49.12,49.13,49.08,49.11,39748.0,40.9941,41.0025,40.9607,40.9858,39748.0
2019-04-01 15:50:00,49.11,49.12,49.06,49.11,54758.0,40.9858,40.9941,40.944,40.9858,54758.0
2019-04-01 15:55:00,49.11,49.14,49.09,49.11,105074.0,40.9858,41.0108,40.9691,40.9858,105074.0
2019-04-02 09:30:00,48.09,48.4,47.44,48.04,176631.0,40.1345,40.3932,39.592,40.0928,176631.0
2019-04-02 09:35:00,48.08,48.17,47.66,47.75,66261.0,40.1262,40.2013,39.7756,39.8507,66261.0
2019-04-02 09:40:00,47.77,47.87,47.58,47.87,41785.0,39.8674,39.9509,39.7089,39.9509,41785.0
2019-04-02 09:45:00,47.85,48.28,47.8,48.22,58291.0,39.9342,40.2931,39.8925,40.243,58291.0
2019-04-02 09:50:00,48.26,48.34,48.03,48.14,58461.0,40.2764,40.3431,40.0844,40.1762,58461.0
2019-04-02 09:55:00,48.18,48.49,48.13,48.49,25263.0,40.2096,40.4683,40.1679,40.4683,25263.0
2019-04-02 10:00:00,48.5,48.5,48.11,48.11,7092.0,40.4767,40.4767,40.1512,40.1512,7092.0
2019-04-02 10:05:00,48.14,48.33,48.14,48.31,17660.0,40.1762,40.3348,40.1762,40.3181,17660.0
2019-04-02 10:10:00,48.3,48.42,48.27,48.4,31435.0,40.3098,40.4099,40.2847,40.3932,31435.0
2019-04-02 10:15:00,48.39,48.4,48.23,48.23,12181.0,40.3849,40.3932,40.2513,40.2513,12181.0
2019-04-02 10:20:00,48.23,48.29,48.15,48.21,14252.0,40.2513,40.3014,40.1846,40.2347,14252.0
2019-04-02 10:25:00,48.2,48.4,48.19,48.39,24336.0,40.2263,40.3932,40.218,40.3849,24336.0
2019-04-02 10:30:00,48.39,48.43,48.35,48.38,25880.0,40.3849,40.4183,40.3515,40.3765,25880.0
2019-04-02 10:35:00,48.39,48.42,48.24,48.29,26128.0,40.3849,40.4099,40.2597,40.3014,26128.0
2019-04-02 10:40:00,48.28,48.3,48.21,48.25,17533.0,40.2931,40.3098,40.2347,40.268,17533.0
2019-04-02 10:45:00,48.24,48.3,48.19,48.28,20176.0,40.2597,40.3098,40.218,40.2931,20176.0
2019-04-02 10:50:00,48.28,48.35,48.27,48.33,16045.0,40.2931,40.3515,40.2847,40.3348,16045.0
2019-04-02 10:55:00,48.32,48.32,48.15,48.15,48656.0,40.3265,40.3265,40.1846,40.1846,48656.0
2019-04-02 11:00:00,48.15,48.15,48.1,48.12,54452.0,40.1846,40.1846,40.1428,40.1595,54452.0
2019-04-02 11:05:00,48.12,48.18,48.11,48.14,26920.0,40.1595,40.2096,40.1512,40.1762,26920.0
2019-04-02 11:10:00,48.13,48.2,48.1,48.18,57260.0,40.1679,40.2263,40.1428,40.2096,57260.0
2019-04-02 11:15:00,48.18,48.3,48.17,48.29,24923.0,40.2096,40.3098,40.2013,40.3014,24923.0
2019-04-02 11:20:00,48.3,48.38,48.24,48.36,13985.0,40.3098,40.3765,40.2597,40.3598,13985.0
2019-04-02 11:25:00,48.36,48.38,48.31,48.37,13441.0,40.3598,40.3765,40.3181,40.3682,13441.0
2019-04-02 11:30:00,48.36,48.38,48.21,48.24,15503.0,40.3598,40.3765,40.2347,40.2597,15503.0
2019-04-02 11:35:00,48.23,48.23,48.13,48.15,13528.0,40.2513,40.2513,40.1679,40.1846,13528.0
2019-04-02 11:40:00,48.17,48.22,48.17,48.22,15692.0,40.2013,40.243,40.2013,40.243,15692.0
2019-04-02 11:45:00,48.22,48.26,48.2,48.26,12671.0,40.243,40.2764,40.2263,40.2764,12671.0
2019-04-02 11:50:00,48.26,48.31,48.25,48.3,12857.0,40.2764,40.3181,40.268,40.3098,12857.0
2019-04-02 11:55:00,48.3,48.35,48.26,48.3,22070.0,40.3098,40.3515,40.2764,40.3098,22070.0
2019-04-02 12:00:00,48.3,48.34,48.2,48.28,16790.0,40.3098,40.3431,40.2263,40.2931,16790.0
2019-04-02 12:05:00,48.28,48.28,48.21,48.21,9247.0,40.2931,40.2931,40.2347,40.2347,9247.0
2019-04-02 12:10:00,48.21,48.22,48.18,48.22,8976.0,40.2347,40.243,40.2096,40.243,8976.0
2019-04-02 12:15:00,48.22,48.23,48.19,48.21,9073.0,40.243,40.2513,40.218,40.2347,9073.0
2019-04-02 12:20:00,48.21,48.22,48.14,48.15,12056.0,40.2347,40.243,40.1762,40.1846,12056.0
2019-04-02 12:25:00,48.14,48.19,48.12,48.19,28455.0,40.1762,40.218,40.1595,40.218,28455.0
2019-04-02 12:30:00,48.19,48.19,48.12,48.18,28384.0,40.218,40.218,40.1595,40.2096,28384.0
2019-04-02 12:35:00,48.18,48.19,48.14,48.16,15002.0,40.2096,40.218,40.1762,40.1929,15002.0
2019-04-02 12:40:00,48.15,48.16,48.11,48.12,11300.0,40.1846,40.1929,40.1512,40.1595,11300.0
2019-04-02 12:45:00,48.12,48.13,48.1,48.13,11661.0,40.1595,40.1679,40.1428,40.1679,11661.0
2019-04-02 12:50:00,48.13,48.14,48.1,48.13,17588.0,40.1679,40.1762,40.1428,40.1679,17588.0
2019-04-02 12:55:00,48.12,48.13,48.1,48.1,16922.0,40.1595,40.1679,40.1428,40.1428,16922.0
2019-04-02 13:00:00,48.1,48.12,48.1,48.11,59716.0,40.1428,40.1595,40.1428,40.1512,59716.0
2019-04-02 13:05:00,48.1,48.13,48.02,48.11,36457.0,40.1428,40.1679,40.0761,40.1512,36457.0
2019-04-02 13:10:00,48.11,48.13,48.04,48.08,15924.0,40.1512,40.1679,40.0928,40.1262,15924.0
2019-04-02 13:15:00,48.08,48.1,48.04,48.07,22753.0,40.1262,40.1428,40.0928,40.1178,22753.0
2019-04-02 13:20:00,48.08,48.08,48.05,48.05,25943.0,40.1262,40.1262,40.1011,40.1011,25943.0
2019-04-02 13:25:00,48.05,48.06,47.99,48.02,22760.0,40.1011,40.1095,40.051,40.0761,22760.0
2019-04-02 13:30:00,48.02,48.09,47.99,48.05,19074.0,40.0761,40.1345,40.051,40.1011,19074.0
2019-04-02 13:35:00,48.05,48.07,48.04,48.04,10413.0,40.1011,40.1178,40.0928,40.0928,10413.0
2019-04-02 13:40:00,48.05,48.05,48.01,48.01,14769.0,40.1011,40.1011,40.0677,40.0677,14769.0
2019-04-02 13:45:00,48.02,48.02,47.9,47.9,13410.0,40.0761,40.0761,39.9759,39.9759,13410.0
2019-04-02 13:50:00,47.9,48.0,47.89,48.0,15908.0,39.9759,40.0594,39.9676,40.0594,15908.0
2019-04-02 13:55:00,47.99,48.0,47.94,47.96,13604.0,40.051,40.0594,40.0093,40.026,13604.0
2019-04-02 14:00:00,47.97,47.98,47.95,47.96,15880.0,40.0344,40.0427,40.0177,40.026,15880.0
2019-04-02 14:05:00,47.96,47.96,47.88,47.91,20655.0,40.026,40.026,39.9592,39.9843,20655.0
2019-04-02 14:10:00,47.91,47.93,47.88,47.93,11157.0,39.9843,40.001,39.9592,40.001,11157.0
2019-04-02 14:15:00,47.94,47.94,47.9,47.91,17916.0,40.0093,40.0093,39.9759,39.9843,17916.0
2019-04-02 14:20:00,47.91,47.91,47.85,47.85,15282.0,39.9843,39.9843,39.9342,39.9342,15282.0
2019-04-02 14:25:00,47.84,47.84,47.75,47.77,29142.0,39.9259,39.9259,39.8507,39.8674,29142.0
2019-04-02 14:30:00,47.77,47.78,47.71,47.77,31606.0,39.8674,39.8758,39.8174,39.8674,31606.0
2019-04-02 14:35:00,47.77,47.78,47.68,47.69,26100.0,39.8674,39.8758,39.7923,39.8007,26100.0
2019-04-02 14:40:00,47.67,47.72,47.6,47.61,79592.0,39.784,39.8257,39.7256,39.7339,79592.0
2019-04-02 14:45:00,47.61,47.61,47.42,47.43,77577.0,39.7339,39.7339,39.5753,39.5837,77577.0
2019-04-02 14:50:00,47.43,47.47,47.35,47.36,50261.0,39.5837,39.6171,39.5169,39.5253,50261.0
2019-04-02 14:55:00,47.36,47.5,47.34,47.43,67025.0,39.5253,39.6421,39.5086,39.5837,67025.0
2019-04-02 15:00:00,47.43,47.44,47.33,47.34,51986.0,39.5837,39.592,39.5002,39.5086,51986.0
2019-04-02 15:05:00,47.34,47.35,47.15,47.21,87277.0,39.5086,39.5169,39.35,39.4001,87277.0
2019-04-02 15:10:00,47.2,47.24,47.17,47.18,41531.0,39.3917,39.4251,39.3667,39.375,41531.0
2019-04-02 15:15:00,47.18,47.24,47.14,47.18,60194.0,39.375,39.4251,39.3417,39.375,60194.0
2019-04-02 15:20:00,47.17,47.27,47.16,47.17,56029.0,39.3667,39.4502,39.3584,39.3667,56029.0
2019-04-02 15:25:00,47.18,47.2,47.11,47.13,38002.0,39.375,39.3917,39.3166,39.3333,38002.0
2019-04-02 15:30:00,47.13,47.24,47.12,47.2,37657.0,39.3333,39.4251,39.325,39.3917,37657.0
2019-04-02 15:35:00,47.2,47.21,47.16,47.16,51460.0,39.3917,39.4001,39.3584,39.3584,51460.0
2019-04-02 15:40:00,47.16,47.25,47.16,47.18,100079.0,39.3584,39.4335,39.3584,39.375,100079.0
2019-04-02 15:45:00,47.18,47.2,47.15,47.15,94883.0,39.375,39.3917,39.35,39.35,94883.0
2019-04-02 15:50:00,47.16,47.24,47.15,47.16,131236.0,39.3584,39.4251,39.35,39.3584,131236.0
2019-04-02 15:55:00,47.16,47.2,47.12,47.16,225563.0,39.3584,39.3917,39.325,39.3584,225563.0
2019-04-03 09:30:00,47.52,47.75,47.37,47.69,96142.0,39.6588,39.8507,39.5336,39.8007,96142.0
2019-04-03 09:35:00,47.68,47.93,47.64,47.82,103394.0,39.7923,40.001,39.7589,39.9092,103394.0
2019-04-03 09:40:00,47.84,48.23,47.65,48.15,84875.0,39.9259,40.2513,39.7673,40.1846,84875.0
2019-04-03 09:45:00,48.16,48.2,47.84,48.01,48234.0,40.1929,40.2263,39.9259,40.0677,48234.0
2019-04-03 09:50:00,47.99,48.02,47.85,47.98,57218.0,40.051,40.0761,39.9342,40.0427,57218.0
2019-04-03 09:55:00,47.97,47.99,47.84,47.84,46694.0,40.0344,40.051,39.9259,39.9259,46694.0
2019-04-03 10:00:00,47.84,47.92,47.71,47.72,77459.0,39.9259,39.9926,39.8174,39.8257,77459.0
2019-04-03 10:05:00,47.72,47.79,47.67,47.72,54046.0,39.8257,39.8841,39.784,39.8257,54046.0
2019-04-03 10:10:00,47.73,47.74,47.61,47.64,52454.0,39.8341,39.8424,39.7339,39.7589,52454.0
2019-04-03 10:15:00,47.65,47.7,47.58,47.62,55364.0,39.7673,39.809,39.7089,39.7423,55364.0
2019-04-03 10:20:00,47.62,47.67,47.52,47.52,20741.0,39.7423,39.784,39.6588,39.6588,20741.0
2019-04-03 10:25:00,47.51,47.57,47.37,47.37,25659.0,39.6505,39.7005,39.5336,39.5336,25659.0
2019-04-03 10:30:00,47.37,47.41,47.33,47.37,33882.0,39.5336,39.567,39.5002,39.5336,33882.0
2019-04-03 10:35:00,47.36,47.4,47.23,47.24,23001.0,39.5253,39.5586,39.4168,39.4251,23001.0
2019-04-03 10:40:00,47.22,47.23,47.12,47.12,21606.0,39.4084,39.4168,39.325,39.325,21606.0
2019-04-03 10:45:00,47.12,47.13,46.95,47.03,48644.0,39.325,39.3333,39.1831,39.2499,48644.0
2019-04-03 10:50:00,47.02,47.15,47.0,47.0,20166.0,39.2415,39.35,39.2248,39.2248,20166.0
2019-04-03 10:55:00,47.0,47.06,46.81,46.88,38124.0,39.2248,39.2749,39.0663,39.1247,38124.0
2019-04-03 11:00:00,46.88,47.06,46.87,46.93,51711.0,39.1247,39.2749,39.1163,39.1664,51711.0
2019-04-03 11:05:00,46.93,47.01,46.92,47.01,16390.0,39.1664,39.2332,39.1581,39.2332,16390.0
2019-04-03 11:10:00,47.01,47.02,46.88,46.9,33288.0,39.2332,39.2415,39.1247,39.1414,33288.0
2019-04-03 11:15:00,46.9,46.91,46.78,46.79,29152.0,39.1414,39.1497,39.0412,39.0496,29152.0
2019-04-03 11:20:00,46.8,46.8,46.68,46.74,34709.0,39.0579,39.0579,38.9578,39.0078,34709.0
2019-04-03 11:25:00,46.73,46.88,46.73,46.8,30544.0,38.9995,39.1247,38.9995,39.0579,30544.0
2019-04-03 11:30:00,46.8,46.83,46.71,46.76,28384.0,39.0579,39.0829,38.9828,39.0245,28384.0
2019-04-03 11:35:00,46.76,46.76,46.67,46.69,21334.0,39.0245,39.0245,38.9494,38.9661,21334.0
2019-04-03 11:40:00,46.68,46.69,46.58,46.63,28599.0,38.9578,38.9661,38.8743,38.916,28599.0
2019-04-03 11:45:00,46.62,46.78,46.61,46.78,18629.0,38.9077,39.0412,38.8993,39.0412,18629.0
2019-04-03 11:50:00,46.78,46.81,46.71,46.8,27811.0,39.0412,39.0663,38.9828,39.0579,27811.0
2019-04-03 11:55:00,46.8,46.84,46.69,46.69,19590.0,39.0579,39.0913,38.9661,38.9661,19590.0
2019-04-03 12:00:00,46.7,46.76,46.68,46.76,16699.0,38.9744,39.0245,38.9578,39.0245,16699.0
2019-04-03 12:05:00,46.77,46.79,46.68,46.69,21651.0,39.0329,39.0496,38.9578,38.9661,21651.0
2019-04-03 12:10:00,46.7,46.75,46.69,46.75,10354.0,38.9744,39.0162,38.9661,39.0162,10354.0
2019-04-03 12:15:00,46.75,46.78,46.69,46.73,15238.0,39.0162,39.0412,38.9661,38.9995,15238.0
2019-04-03 12:20:00,46.73,46.84,46.73,46.84,14236.0,38.9995,39.0913,38.9995,39.0913,14236.0
2019-04-03 12:25:00,46.83,46.85,46.8,46.82,14336.0,39.0829,39.0996,39.0579,39.0746,14336.0
2019-04-03 12:30:00,46.82,46.87,46.77,46.87,22096.0,39.0746,39.1163,39.0329,39.1163,22096.0
2019-04-03 12:35:00,46.87,46.89,46.82,46.84,24563.0,39.1163,39.133,39.0746,39.0913,24563.0
2019-04-03 12:40:00,46.84,46.97,46.83,46.97,23394.0,39.0913,39.1998,39.0829,39.1998,23394.0
2019-04-03 12:45:00,46.97,47.08,46.97,47.05,15862.0,39.1998,39.2916,39.1998,39.2665,15862.0
2019-04-03 12:50:00,47.05,47.06,46.97,47.01,40018.0,39.2665,39.2749,39.1998,39.2332,40018.0
2019-04-03 12:55:00,47.01,47.02,46.95,46.98,13341.0,39.2332,39.2415,39.1831,39.2081,13341.0
2019-04-03 13:00:00,46.98,47.04,46.98,47.02,35755.0,39.2081,39.2582,39.2081,39.2415,35755.0
2019-04-03 13:05:00,47.02,47.05,47.0,47.05,12820.0,39.2415,39.2665,39.2248,39.2665,12820.0
2019-04-03 13:10:00,47.05,47.06,46.96,47.0,19047.0,39.2665,39.2749,39.1914,39.2248,19047.0
2019-04-03 13:15:00,47.0,47.01,46.94,46.97,16650.0,39.2248,39.2332,39.1747,39.1998,16650.0
2019-04-03 13:20:00,46.98,47.03,46.98,47.03,11422.0,39.2081,39.2499,39.2081,39.2499,11422.0
2019-04-03 13:25:00,47.03,47.03,46.97,46.98,12383.0,39.2499,39.2499,39.1998,39.2081,12383.0
2019-04-03 13:30:00,46.98,47.03,46.97,47.02,16628.0,39.2081,39.2499,39.1998,39.2415,16628.0
2019-04-03 13:35:00,47.02,47.02,46.99,47.0,15525.0,39.2415,39.2415,39.2165,39.2248,15525.0
2019-04-03 13:40:00,46.99,46.99,46.87,46.9,17009.0,39.2165,39.2165,39.1163,39.1414,17009.0
2019-04-03 13:45:00,46.9,46.91,46.87,46.88,22013.0,39.1414,39.1497,39.1163,39.1247,22013.0
2019-04-03 13:50:00,46.88,46.88,46.78,46.8,23470.0,39.1247,39.1247,39.0412,39.0579,23470.0
2019-04-03 13:55:00,46.8,46.81,46.75,46.77,12973.0,39.0579,39.0663,39.0162,39.0329,12973.0
2019-04-03 14:00:00,46.77,46.77,46.72,46.76,19331.0,39.0329,39.0329,38.9911,39.0245,19331.0
2019-04-03 14:05:00,46.76,46.78,46.75,46.78,10099.0,39.0245,39.0412,39.0162,39.0412,10099.0
2019-04-03 14:10:00,46.78,46.84,46.74,46.74,24153.0,39.0412,39.0913,39.0078,39.0078,24153.0
2019-04-03 14:15:00,46.74,46.76,46.69,46.72,26462.0,39.0078,39.0245,38.9661,38.9911,26462.0
2019-04-03 14:20:00,46.72,46.82,46.72,46.76,37708.0,38.9911,39.0746,38.9911,39.0245,37708.0
2019-04-03 14:25:00,46.76,46.8,46.75,46.8,12309.0,39.0245,39.0579,39.0162,39.0579,12309.0
2019-04-03 14:30:00,46.8,46.8,46.77,46.79,19219.0,39.0579,39.0579,39.0329,39.0496,19219.0
2019-04-03 14:35:00,46.79,46.81,46.77,46.78,21577.0,39.0496,39.0663,39.0329,39.0412,21577.0
2019-04-03 14:40:00,46.78,46.79,46.72,46.73,18302.0,39.0412,39.0496,38.9911,38.9995,18302.0
2019-04-03 14:45:00,46.73,46.8,46.72,46.8,26134.0,38.9995,39.0579,38.9911,39.0579,26134.0
2019-04-03 14:50:00,46.81,46.9,46.8,46.89,19731.0,39.0663,39.1414,39.0579,39.133,19731.0
2019-04-03 14:55:00,46.9,46.92,46.83,46.85,15498.0,39.1414,39.1581,39.0829,39.0996,15498.0
2019-04-03 15:00:00,46.85,46.92,46.83,46.91,14251.0,39.0996,39.1581,39.0829,39.1497,14251.0
2019-04-03 15:05:00,46.9,46.91,46.87,46.87,12669.0,39.1414,39.1497,39.1163,39.1163,12669.0
2019-04-03 15:10:00,46.87,46.89,46.84,46.88,17278.0,39.1163,39.133,39.0913,39.1247,17278.0
2019-04-03 15:15:00,46.89,46.91,46.86,46.86,19575.0,39.133,39.1497,39.108,39.108,19575.0
2019-04-03 15:20:00,46.86,46.92,46.85,46.92,20444.0,39.108,39.1581,39.0996,39.1581,20444.0
2019-04-03 15:25:00,46.91,47.04,46.9,47.03,26019.0,39.1497,39.2582,39.1414,39.2499,26019.0
2019-04-03 15:30:00,47.03,47.03,46.95,46.98,24388.0,39.2499,39.2499,39.1831,39.2081,24388.0
2019-04-03 15:35:00,46.99,47.12,46.98,47.1,29204.0,39.2165,39.325,39.2081,39.3083,29204.0
2019-04-03 15:40:00,47.1,47.17,47.1,47.11,43424.0,39.3083,39.3667,39.3083,39.3166,43424.0
2019-04-03 15:45:00,47.11,47.2,47.11,47.2,53791.0,39.3166,39.3917,39.3166,39.3917,53791.0
2019-04-03 15:50:00,47.19,47.28,47.17,47.28,84863.0,39.3834,39.4585,39.3667,39.4585,84863.0
2019-04-03 15:55:00,47.27,47.29,47.04,47.06,300827.0,39.4502,39.4668,39.2582,39.2749,300827.0
2019-04-04 09:30:00,47.04,47.18,46.98,46.98,28812.0,39.2582,39.375,39.2081,39.2081,28812.0
2019-04-04 09:35:00,46.97,46.97,46.62,46.63,35773.0,39.1998,39.1998,38.9077,38.916,35773.0
2019-04-04 09:40:00,46.64,46.66,46.42,46.46,56272.0,38.9244,38.9411,38.7408,38.7742,56272.0
2019-04-04 09:45:00,46.46,46.53,46.36,46.46,65458.0,38.7742,38.8326,38.6907,38.7742,65458.0
2019-04-04 09:50:00,46.47,46.71,46.45,46.65,46612.0,38.7825,38.9828,38.7658,38.9327,46612.0
2019-04-04 09:55:00,46.66,46.77,46.64,46.76,26592.0,38.9411,39.0329,38.9244,39.0245,26592.0
2019-04-04 10:00:00,46.77,46.82,46.72,46.73,20384.0,39.0329,39.0746,38.9911,38.9995,20384.0
2019-04-04 10:05:00,46.74,46.75,46.65,46.67,24736.0,39.0078,39.0162,38.9327,38.9494,24736.0
2019-04-04 10:10:00,46.67,46.75,46.58,46.75,18458.0,38.9494,39.0162,38.8743,39.0162,18458.0
2019-04-04 10:15:00,46.76,46.9,46.75,46.87,15519.0,39.0245,39.1414,39.0162,39.1163,15519.0
2019-04-04 10:20:00,46.87,46.95,46.86,46.89,14489.0,39.1163,39.1831,39.108,39.133,14489.0
2019-04-04 10:25:00,46.9,46.95,46.88,46.88,10023.0,39.1414,39.1831,39.1247,39.1247,10023.0
2019-04-04 10:30:00,46.88,46.89,46.78,46.8,19990.0,39.1247,39.133,39.0412,39.0579,19990.0
2019-04-04 10:35:00,46.8,46.83,46.71,46.72,22950.0,39.0579,39.0829,38.9828,38.9911,22950.0
2019-04-04 10:40:00,46.71,46.71,46.6,46.63,34343.0,38.9828,38.9828,38.891,38.916,34343.0
2019-04-04 10:45:00,46.64,46.64,46.53,46.53,30371.0,38.9244,38.9244,38.8326,38.8326,30371.0
2019-04-04 10:50:00,46.53,46.55,46.5,46.53,47004.0,38.8326,38.8493,38.8075,38.8326,47004.0
2019-04-04 10:55:00,46.54,46.59,46.52,46.58,50756.0,38.8409,38.8826,38.8242,38.8743,50756.0
2019-04-04 11:00:00,46.58,46.64,46.58,46.61,28159.0,38.8743,38.9244,38.8743,38.8993,28159.0
2019-04-04 11:05:00,46.61,46.76,46.6,46.76,19416.0,38.8993,39.0245,38.891,39.0245,19416.0
2019-04-04 11:10:00,46.76,46.76,46.71,46.72,15819.0,39.0245,39.0245,38.9828,38.9911,15819.0
2019-04-04 11:15:00,46.72,46.73,46.68,46.68,16152.0,38.9911,38.9995,38.9578,38.9578,16152.0
2019-04-04 11:20:00,46.68,46.73,46.6,46.72,21949.0,38.9578,38.9995,38.891,38.9911,21949.0
2019-04-04 11:25:00,46.73,46.79,46.73,46.78,19970.0,38.9995,39.0496,38.9995,39.0412,19970.0
2019-04-04 11:30:00,46.79,46.79,46.67,46.72,11181.0,39.0496,39.0496,38.9494,38.9911,11181.0
2019-04-04 11:35:00,46.71,46.74,46.67,46.73,11831.0,38.9828,39.0078,38.9494,38.9995,11831.0
2019-04-04 11:40:00,46.72,46.72,46.66,46.66,12111.0,38.9911,38.9911,38.9411,38.9411,12111.0
2019-04-04 11:45:00,46.66,46.72,46.65,46.7,19542.0,38.9411,38.9911,38.9327,38.9744,19542.0
2019-04-04 11:50:00,46.69,46.7,46.63,46.64,20543.0,38.9661,38.9744,38.916,38.9244,20543.0
2019-04-04 11:55:00,46.64,46.69,46.62,46.62,19122.0,38.9244,38.9661,38.9077,38.9077,19122.0
2019-04-04 12:00:00,46.63,46.68,46.61,46.65,22002.0,38.916,38.9578,38.8993,38.9327,22002.0
2019-04-04 12:05:00,46.66,46.74,46.66,46.73,6192.0,38.9411,39.0078,38.9411,38.9995,6192.0
2019-04-04 12:10:00,46.74,46.77,46.69,46.69,13178.0,39.0078,39.0329,38.9661,38.9661,13178.0
2019-04-04 12:15:00,46.69,46.69,46.6,46.64,11512.0,38.9661,38.9661,38.891,38.9244,11512.0
2019-04-04 12:20:00,46.62,46.66,46.61,46.63,8184.0,38.9077,38.9411,38.8993,38.916,8184.0
2019-04-04 12:25:00,46.63,46.66,46.62,46.65,8886.0,38.916,38.9411,38.9077,38.9327,8886.0
2019-04-04 12:30:00,46.65,46.68,46.63,46.66,10497.0,38.9327,38.9578,38.916,38.9411,10497.0
2019-04-04 12:35:00,46.68,46.73,46.67,46.71,10482.0,38.9578,38.9995,38.9494,38.9828,10482.0
2019-04-04 12:40:00,46.71,46.75,46.7,46.73,10197.0,38.9828,39.0162,38.9744,38.9995,10197.0
2019-04-04 12:45:00,46.72,46.73,46.69,46.73,7299.0,38.9911,38.9995,38.9661,38.9995,7299.0
2019-04-04 12:50:00,46.72,46.75,46.71,46.75,14581.0,38.9911,39.0162,38.9828,39.0162,14581.0
2019-04-04 12:55:00,46.74,46.76,46.72,46.75,34911.0,39.0078,39.0245,38.9911,39.0162,34911.0
2019-04-04 13:00:00,46.76,46.76,46.71,46.72,16012.0,39.0245,39.0245,38.9828,38.9911,16012.0
2019-04-04 13:05:00,46.73,46.75,46.72,46.75,8147.0,38.9995,39.0162,38.9911,39.0162,8147.0
2019-04-04 13:10:00,46.75,46.79,46.74,46.78,10399.0,39.0162,39.0496,39.0078,39.0412,10399.0
2019-04-04 13:15:00,46.78,46.8,46.73,46.78,19250.0,39.0412,39.0579,38.9995,39.0412,19250.0
2019-04-04 13:20:00,46.78,46.83,46.77,46.82,23583.0,39.0412,39.0829,39.0329,39.0746,23583.0
2019-04-04 13:25:00,46.81,46.83,46.8,46.83,7154.0,39.0663,39.0829,39.0579,39.0829,7154.0
2019-04-04 13:30:00,46.83,46.83,46.81,46.81,6669.0,39.0829,39.0829,39.0663,39.0663,6669.0
2019-04-04 13:35:00,46.81,46.85,46.8,46.85,10794.0,39.0663,39.0996,39.0579,39.0996,10794.0
2019-04-04 13:40:00,46.85,46.89,46.85,46.87,10491.0,39.0996,39.133,39.0996,39.1163,10491.0
2019-04-04 13:45:00,46.87,46.89,46.83,46.83,12410.0,39.1163,39.133,39.0829,39.0829,12410.0
2019-04-04 13:50:00,46.84,46.91,46.84,46.9,8266.0,39.0913,39.1497,39.0913,39.1414,8266.0
2019-04-04 13:55:00,46.9,46.9,46.85,46.86,25257.0,39.1414,39.1414,39.0996,39.108,25257.0
2019-04-04 14:00:00,46.86,46.89,46.84,46.89,8554.0,39.108,39.133,39.0913,39.133,8554.0
2019-04-04 14:05:00,46.88,46.9,46.86,46.88,12161.0,39.1247,39.1414,39.108,39.1247,12161.0
2019-04-04 14:10:00,46.88,46.93,46.87,46.91,14753.0,39.1247,39.1664,39.1163,39.1497,14753.0
2019-04-04 14:15:00,46.92,46.96,46.91,46.93,11121.0,39.1581,39.1914,39.1497,39.1664,11121.0
2019-04-04 14:20:00,46.94,46.96,46.93,46.95,10252.0,39.1747,39.1914,39.1664,39.1831,10252.0
2019-04-04 14:25:00,46.95,46.96,46.92,46.92,10286.0,39.1831,39.1914,39.1581,39.1581,10286.0
2019-04-04 14:30:00,46.91,46.97,46.9,46.93,15116.0,39.1497,39.1998,39.1414,39.1664,15116.0
2019-04-04 14:35:00,46.93,46.93,46.9,46.9,8742.0,39.1664,39.1664,39.1414,39.1414,8742.0
2019-04-04 14:40:00,46.91,46.92,46.85,46.85,17142.0,39.1497,39.1581,39.0996,39.0996,17142.0
2019-04-04 14:45:00,46.86,46.89,46.85,46.88,11055.0,39.108,39.133,39.0996,39.1247,11055.0
2019-04-04 14:50:00,46.88,46.91,46.87,46.91,14624.0,39.1247,39.1497,39.1163,39.1497,14624.0
2019-04-04 14:55:00,46.91,46.93,46.9,46.93,9582.0,39.1497,39.1664,39.1414,39.1664,9582.0
2019-04-04 15:00:00,46.93,46.96,46.87,46.88,19228.0,39.1664,39.1914,39.1163,39.1247,19228.0
2019-04-04 15:05:00,46.88,46.88,46.79,46.82,19951.0,39.1247,39.1247,39.0496,39.0746,19951.0
2019-04-04 15:10:00,46.82,46.86,46.81,46.82,22899.0,39.0746,39.108,39.0663,39.0746,22899.0
2019-04-04 15:15:00,46.82,46.82,46.74,46.8,31930.0,39.0746,39.0746,39.0078,39.0579,31930.0
2019-04-04 15:20:00,46.8,46.81,46.78,46.79,19589.0,39.0579,39.0663,39.0412,39.0496,19589.0
2019-04-04 15:25:00,46.79,46.8,46.76,46.8,27014.0,39.0496,39.0579,39.0245,39.0579,27014.0
2019-04-04 15:30:00,46.8,46.83,46.8,46.82,30099.0,39.0579,39.0829,39.0579,39.0746,30099.0
2019-04-04 15:35:00,46.81,46.87,46.8,46.84,39754.0,39.0663,39.1163,39.0579,39.0913,39754.0
2019-04-04 15:40:00,46.85,46.85,46.82,46.84,27567.0,39.0996,39.0996,39.0746,39.0913,27567.0
2019-04-04 15:45:00,46.84,46.85,46.79,46.82,49793.0,39.0913,39.0996,39.0496,39.0746,49793.0
2019-04-04 15:50:00,46.82,46.84,46.81,46.84,68620.0,39.0746,39.0913,39.0663,39.0913,68620.0
2019-04-04 15:55:00,46.84,46.92,46.8,46.87,165382.0,39.0913,39.1581,39.0579,39.1163,165382.0
2019-04-05 09:30:00,47.07,47.25,47.02,47.21,53300.0,39.2832,39.4335,39.2415,39.4001,53300.0
2019-04-05 09:35:00,47.2,47.3,47.16,47.26,18807.0,39.3917,39.4752,39.3584,39.4418,18807.0
2019-04-05 09:40:00,47.26,47.31,47.2,47.22,30818.0,39.4418,39.4835,39.3917,39.4084,30818.0
2019-04-05 09:45:00,47.23,47.43,47.23,47.37,19735.0,39.4168,39.5837,39.4168,39.5336,19735.0
2019-04-05 09:50:00,47.37,47.48,47.34,47.47,15509.0,39.5336,39.6254,39.5086,39.6171,15509.0
2019-04-05 09:55:00,47.46,47.5,47.41,47.46,20235.0,39.6087,39.6421,39.567,39.6087,20235.0
2019-04-05 10:00:00,47.48,47.48,47.35,47.4,16628.0,39.6254,39.6254,39.5169,39.5586,16628.0
2019-04-05 10:05:00,47.4,47.54,47.37,47.53,14830.0,39.5586,39.6755,39.5336,39.6671,14830.0
2019-04-05 10:10:00,47.53,47.55,47.49,47.52,16250.0,39.6671,39.6838,39.6338,39.6588,16250.0
2019-04-05 10:15:00,47.52,47.54,47.48,47.5,16179.0,39.6588,39.6755,39.6254,39.6421,16179.0
2019-04-05 10:20:00,47.5,47.55,47.48,47.55,17522.0,39.6421,39.6838,39.6254,39.6838,17522.0
2019-04-05 10:25:00,47.55,47.56,47.47,47.48,38647.0,39.6838,39.6922,39.6171,39.6254,38647.0
2019-04-05 10:30:00,47.49,47.63,47.47,47.62,22034.0,39.6338,39.7506,39.6171,39.7423,22034.0
2019-04-05 10:35:00,47.61,47.62,47.53,47.59,19042.0,39.7339,39.7423,39.6671,39.7172,19042.0
2019-04-05 10:40:00,47.59,47.6,47.53,47.58,18445.0,39.7172,39.7256,39.6671,39.7089,18445.0
2019-04-05 10:45:00,47.59,47.68,47.59,47.64,17821.0,39.7172,39.7923,39.7172,39.7589,17821.0
2019-04-05 10:50:00,47.64,47.65,47.59,47.64,14131.0,39.7589,39.7673,39.7172,39.7589,14131.0
2019-04-05 10:55:00,47.64,47.64,47.5,47.5,19276.0,39.7589,39.7589,39.6421,39.6421,19276.0
2019-04-05 11:00:00,47.5,47.6,47.5,47.57,17164.0,39.6421,39.7256,39.6421,39.7005,17164.0
2019-04-05 11:05:00,47.55,47.62,47.55,47.61,19056.0,39.6838,39.7423,39.6838,39.7339,19056.0
2019-04-05 11:10:00,47.62,47.64,47.56,47.59,26376.0,39.7423,39.7589,39.6922,39.7172,26376.0
2019-04-05 11:15:00,47.59,47.78,47.58,47.77,40558.0,39.7172,39.8758,39.7089,39.8674,40558.0
2019-04-05 11:20:00,47.77,47.77,47.67,47.7,21072.0,39.8674,39.8674,39.784,39.809,21072.0
2019-04-05 11:25:00,47.69,47.8,47.67,47.79,26229.0,39.8007,39.8925,39.784,39.8841,26229.0
2019-04-05 11:30:00,47.79,47.83,47.78,47.83,34465.0,39.8841,39.9175,39.8758,39.9175,34465.0
2019-04-05 11:35:00,47.83,47.98,47.82,47.96,51879.0,39.9175,40.0427,39.9092,40.026,51879.0
2019-04-05 11:40:00,47.95,48.04,47.94,47.98,68203.0,40.0177,40.0928,40.0093,40.0427,68203.0
2019-04-05 11:45:00,47.98,47.99,47.91,47.95,36458.0,40.0427,40.051,39.9843,40.0177,36458.0
2019-04-05 11:50:00,47.94,47.99,47.92,47.96,26332.0,40.0093,40.051,39.9926,40.026,26332.0
2019-04-05 11:55:00,47.97,48.01,47.95,48.0,14608.0,40.0344,40.0677,40.0177,40.0594,14608.0
2019-04-05 12:00:00,47.99,48.0,47.96,47.97,15345.0,40.051,40.0594,40.026,40.0344,15345.0
2019-04-05 12:05:00,47.97,47.97,47.87,47.9,14457.0,40.0344,40.0344,39.9509,39.9759,14457.0
2019-04-05 12:10:00,47.9,47.94,47.9,47.92,17313.0,39.9759,40.0093,39.9759,39.9926,17313.0
2019-04-05 12:15:00,47.93,47.94,47.88,47.9,16382.0,40.001,40.0093,39.9592,39.9759,16382.0
2019-04-05 12:20:00,47.9,47.96,47.9,47.96,12451.0,39.9759,40.026,39.9759,40.026,12451.0
2019-04-05 12:25:00,47.96,47.96,47.87,47.88,25335.0,40.026,40.026,39.9509,39.9592,25335.0
2019-04-05 12:30:00,47.88,47.92,47.87,47.92,9059.0,39.9592,39.9926,39.9509,39.9926,9059.0
2019-04-05 12:35:00,47.91,47.92,47.85,47.87,32537.0,39.9843,39.9926,39.9342,39.9509,32537.0
2019-04-05 12:40:00,47.86,47.86,47.82,47.84,13474.0,39.9426,39.9426,39.9092,39.9259,13474.0
2019-04-05 12:45:00,47.85,47.9,47.85,47.89,10490.0,39.9342,39.9759,39.9342,39.9676,10490.0
2019-04-05 12:50:00,47.89,47.9,47.85,47.89,8563.0,39.9676,39.9759,39.9342,39.9676,8563.0
2019-04-05 12:55:00,47.89,47.97,47.89,47.96,10889.0,39.9676,40.0344,39.9676,40.026,10889.0
2019-04-05 13:00:00,47.96,47.97,47.89,47.89,21496.0,40.026,40.0344,39.9676,39.9676,21496.0
2019-04-05 13:05:00,47.88,47.9,47.84,47.85,16811.0,39.9592,39.9759,39.9259,39.9342,16811.0
2019-04-05 13:10:00,47.84,47.84,47.72,47.72,23778.0,39.9259,39.9259,39.8257,39.8257,23778.0
2019-04-05 13:15:00,47.71,47.73,47.66,47.68,20832.0,39.8174,39.8341,39.7756,39.7923,20832.0
2019-04-05 13:20:00,47.69,47.71,47.65,47.68,20563.0,39.8007,39.8174,39.7673,39.7923,20563.0
2019-04-05 13:25:00,47.67,47.69,47.59,47.63,20349.0,39.784,39.8007,39.7172,39.7506,20349.0
2019-04-05 13:30:00,47.63,47.73,47.6,47.72,16910.0,39.7506,39.8341,39.7256,39.8257,16910.0
2019-04-05 13:35:00,47.72,47.81,47.71,47.81,11269.0,39.8257,39.9008,39.8174,39.9008,11269.0
2019-04-05 13:40:00,47.8,47.86,47.8,47.81,21932.0,39.8925,39.9426,39.8925,39.9008,21932.0
2019-04-05 13:45:00,47.8,47.8,47.7,47.71,23040.0,39.8925,39.8925,39.809,39.8174,23040.0
2019-04-05 13:50:00,47.72,47.77,47.71,47.71,11518.0,39.8257,39.8674,39.8174,39.8174,11518.0
2019-04-05 13:55:00,47.7,47.71,47.5,47.57,70075.0,39.809,39.8174,39.6421,39.7005,70075.0
2019-04-05 14:00:00,47.56,47.58,47.44,47.54,27206.0,39.6922,39.7089,39.592,39.6755,27206.0
2019-04-05 14:05:00,47.54,47.67,47.54,47.67,16644.0,39.6755,39.784,39.6755,39.784,16644.0
2019-04-05 14:10:00,47.66,47.73,47.65,47.69,29882.0,39.7756,39.8341,39.7673,39.8007,29882.0
2019-04-05 14:15:00,47.68,47.72,47.68,47.69,15078.0,39.7923,39.8257,39.7923,39.8007,15078.0
2019-04-05 14:20:00,47.69,47.7,47.6,47.67,57527.0,39.8007,39.809,39.7256,39.784,57527.0
2019-04-05 14:25:00,47.67,47.67,47.63,47.66,23139.0,39.784,39.784,39.7506,39.7756,23139.0
2019-04-05 14:30:00,47.66,47.67,47.6,47.62,18888.0,39.7756,39.784,39.7256,39.7423,18888.0
2019-04-05 14:35:00,47.63,47.63,47.55,47.59,29934.0,39.7506,39.7506,39.6838,39.7172,29934.0
2019-04-05 14:40:00,47.59,47.59,47.55,47.57,12288.0,39.7172,39.7172,39.6838,39.7005,12288.0
2019-04-05 14:45:00,47.57,47.6,47.56,47.6,15075.0,39.7005,39.7256,39.6922,39.7256,15075.0
2019-04-05 14:50:00,47.59,47.59,47.4,47.45,37122.0,39.7172,39.7172,39.5586,39.6004,37122.0
2019-04-05 14:55:00,47.45,47.5,47.45,47.48,12362.0,39.6004,39.6421,39.6004,39.6254,12362.0
2019-04-05 15:00:00,47.49,47.52,47.48,47.51,15441.0,39.6338,39.6588,39.6254,39.6505,15441.0
2019-04-05 15:05:00,47.51,47.51,47.45,47.48,24575.0,39.6505,39.6505,39.6004,39.6254,24575.0
2019-04-05 15:10:00,47.48,47.48,47.42,47.46,28337.0,39.6254,39.6254,39.5753,39.6087,28337.0
2019-04-05 15:15:00,47.45,47.51,47.44,47.48,18975.0,39.6004,39.6505,39.592,39.6254,18975.0
2019-04-05 15:20:00,47.48,47.52,47.48,47.51,11346.0,39.6254,39.6588,39.6254,39.6505,11346.0
2019-04-05 15:25:00,47.51,47.52,47.47,47.5,25140.0,39.6505,39.6588,39.6171,39.6421,25140.0
2019-04-05 15:30:00,47.5,47.56,47.49,47.53,36584.0,39.6421,39.6922,39.6338,39.6671,36584.0
2019-04-05 15:35:00,47.53,47.55,47.5,47.5,38120.0,39.6671,39.6838,39.6421,39.6421,38120.0
2019-04-05 15:40:00,47.51,47.51,47.43,47.47,40403.0,39.6505,39.6505,39.5837,39.6171,40403.0
2019-04-05 15:45:00,47.47,47.48,47.43,47.48,53403.0,39.6171,39.6254,39.5837,39.6254,53403.0
2019-04-05 15:50:00,47.47,47.48,47.42,47.44,90511.0,39.6171,39.6254,39.5753,39.592,90511.0
2019-04-05 15:55:00,47.45,47.53,47.43,47.49,164647.0,39.6004,39.6671,39.5837,39.6338,164647.0
2019-04-08 09:30:00,47.42,47.47,47.26,47.28,46985.0,39.5753,39.6171,39.4418,39.4585,46985.0
2019-04-08 09:35:00,47.27,47.27,47.02,47.09,18050.0,39.4502,39.4502,39.2415,39.2999,18050.0
2019-04-08 09:40:00,47.07,47.23,47.06,47.13,12849.0,39.2832,39.4168,39.2749,39.3333,12849.0
2019-04-08 09:45:00,47.12,47.16,47.08,47.15,11556.0,39.325,39.3584,39.2916,39.35,11556.0
2019-04-08 09:50:00,47.16,47.26,47.1,47.12,17199.0,39.3584,39.4418,39.3083,39.325,17199.0
2019-04-08 09:55:00,47.12,47.21,47.09,47.19,12822.0,39.325,39.4001,39.2999,39.3834,12822.0
2019-04-08 10:00:00,47.19,47.19,47.14,47.16,6413.0,39.3834,39.3834,39.3417,39.3584,6413.0
2019-04-08 10:05:00,47.16,47.32,47.15,47.22,15670.0,39.3584,39.4919,39.35,39.4084,15670.0
2019-04-08 10:10:00,47.21,47.3,47.21,47.28,7960.0,39.4001,39.4752,39.4001,39.4585,7960.0
2019-04-08 10:15:00,47.28,47.31,47.22,47.29,9056.0,39.4585,39.4835,39.4084,39.4668,9056.0
2019-04-08 10:20:00,47.28,47.3,47.24,47.28,8519.0,39.4585,39.4752,39.4251,39.4585,8519.0
2019-04-08 10:25:00,47.27,47.39,47.24,47.38,20103.0,39.4502,39.5503,39.4251,39.542,20103.0
2019-04-08 10:30:00,47.38,47.47,47.33,47.39,56207.0,39.542,39.6171,39.5002,39.5503,56207.0
2019-04-08 10:35:00,47.37,47.47,47.37,47.42,15602.0,39.5336,39.6171,39.5336,39.5753,15602.0
2019-04-08 10:40:00,47.41,47.52,47.4,47.43,19944.0,39.567,39.6588,39.5586,39.5837,19944.0
2019-04-08 10:45:00,47.42,47.56,47.4,47.52,13068.0,39.5753,39.6922,39.5586,39.6588,13068.0
2019-04-08 10:50:00,47.51,47.62,47.51,47.57,8812.0,39.6505,39.7423,39.6505,39.7005,8812.0
2019-04-08 10:55:00,47.57,47.59,47.51,47.58,9828.0,39.7005,39.7172,39.6505,39.7089,9828.0
2019-04-08 11:00:00,47.58,47.62,47.54,47.61,9292.0,39.7089,39.7423,39.6755,39.7339,9292.0
2019-04-08 11:05:00,47.61,47.62,47.52,47.53,14685.0,39.7339,39.7423,39.6588,39.6671,14685.0
2019-04-08 11:10:00,47.52,47.56,47.49,47.54,19490.0,39.6588,39.6922,39.6338,39.6755,19490.0
2019-04-08 11:15:00,47.55,47.6,47.53,47.58,12657.0,39.6838,39.7256,39.6671,39.7089,12657.0
2019-04-08 11:20:00,47.57,47.61,47.5,47.6,14552.0,39.7005,39.7339,39.6421,39.7256,14552.0
2019-04-08 11:25:00,47.59,47.66,47.58,47.65,8119.0,39.7172,39.7756,39.7089,39.7673,8119.0
2019-04-08 11:30:00,47.66,47.77,47.66,47.71,16173.0,39.7756,39.8674,39.7756,39.8174,16173.0
2019-04-08 11:35:00,47.7,47.77,47.67,47.74,6362.0,39.809,39.8674,39.784,39.8424,6362.0
2019-04-08 11:40:00,47.73,47.77,47.72,47.72,13148.0,39.8341,39.8674,39.8257,39.8257,13148.0
2019-04-08 11:45:00,47.72,47.75,47.68,47.73,9223.0,39.8257,39.8507,39.7923,39.8341,9223.0
2019-04-08 11:50:00,47.74,47.74,47.65,47.67,13987.0,39.8424,39.8424,39.7673,39.784,13987.0
2019-04-08 11:55:00,47.66,47.67,47.62,47.62,6182.0,39.7756,39.784,39.7423,39.7423,6182.0
2019-04-08 12:00:00,47.62,47.65,47.51,47.51,12304.0,39.7423,39.7673,39.6505,39.6505,12304.0
2019-04-08 12:05:00,47.52,47.56,47.5,47.5,9766.0,39.6588,39.6922,39.6421,39.6421,9766.0
2019-04-08 12:10:00,47.49,47.5,47.46,47.46,5362.0,39.6338,39.6421,39.6087,39.6087,5362.0
2019-04-08 12:15:00,47.44,47.45,47.37,47.43,7856.0,39.592,39.6004,39.5336,39.5837,7856.0
2019-04-08 12:20:00,47.42,47.45,47.4,47.43,10405.0,39.5753,39.6004,39.5586,39.5837,10405.0
2019-04-08 12:25:00,47.43,47.46,47.39,47.44,6842.0,39.5837,39.6087,39.5503,39.592,6842.0
2019-04-08 12:30:00,47.42,47.43,47.39,47.42,4851.0,39.5753,39.5837,39.5503,39.5753,4851.0
2019-04-08 12:35:00,47.42,47.47,47.42,47.47,3853.0,39.5753,39.6171,39.5753,39.6171,3853.0
2019-04-08 12:40:00,47.47,47.48,47.42,47.44,7992.0,39.6171,39.6254,39.5753,39.592,7992.0
2019-04-08 12:45:00,47.44,47.44,47.29,47.3,19546.0,39.592,39.592,39.4668,39.4752,19546.0
2019-04-08 12:50:00,47.31,47.36,47.31,47.34,7500.0,39.4835,39.5253,39.4835,39.5086,7500.0
2019-04-08 12:55:00,47.34,47.36,47.34,47.34,15057.0,39.5086,39.5253,39.5086,39.5086,15057.0
2019-04-08 13:00:00,47.36,47.39,47.35,47.36,13519.0,39.5253,39.5503,39.5169,39.5253,13519.0
2019-04-08 13:05:00,47.37,47.37,47.17,47.17,36169.0,39.5336,39.5336,39.3667,39.3667,36169.0
2019-04-08 13:10:00,47.18,47.18,47.06,47.06,16987.0,39.375,39.375,39.2749,39.2749,16987.0
2019-04-08 13:15:00,47.07,47.09,47.05,47.05,25315.0,39.2832,39.2999,39.2665,39.2665,25315.0
2019-04-08 13:20:00,47.06,47.06,46.92,46.94,41566.0,39.2749,39.2749,39.1581,39.1747,41566.0
2019-04-08 13:25:00,46.94,47.02,46.92,46.94,36530.0,39.1747,39.2415,39.1581,39.1747,36530.0
2019-04-08 13:30:00,46.95,47.08,46.94,47.03,23621.0,39.1831,39.2916,39.1747,39.2499,23621.0
2019-04-08 13:35:00,47.04,47.12,47.03,47.11,16435.0,39.2582,39.325,39.2499,39.3166,16435.0
2019-04-08 13:40:00,47.12,47.14,47.07,47.08,18964.0,39.325,39.3417,39.2832,39.2916,18964.0
2019-04-08 13:45:00,47.08,47.28,47.07,47.15,116914.0,39.2916,39.4585,39.2832,39.35,116914.0
2019-04-08 13:50:00,47.14,47.18,47.12,47.12,24042.0,39.3417,39.375,39.325,39.325,24042.0
2019-04-08 13:55:00,47.13,47.14,47.11,47.13,12667.0,39.3333,39.3417,39.3166,39.3333,12667.0
2019-04-08 14:00:00,47.13,47.13,47.08,47.11,20100.0,39.3333,39.3333,39.2916,39.3166,20100.0
2019-04-08 14:05:00,47.12,47.15,47.09,47.15,22700.0,39.325,39.35,39.2999,39.35,22700.0
2019-04-08 14:10:00,47.16,47.22,47.16,47.21,8195.0,39.3584,39.4084,39.3584,39.4001,8195.0
2019-04-08 14:15:00,47.22,47.22,47.17,47.19,13791.0,39.4084,39.4084,39.3667,39.3834,13791.0
2019-04-08 14:20:00,47.19,47.19,47.06,47.09,51437.0,39.3834,39.3834,39.2749,39.2999,51437.0
2019-04-08 14:25:00,47.09,47.17,47.06,47.16,8768.0,39.2999,39.3667,39.2749,39.3584,8768.0
2019-04-08 14:30:00,47.16,47.18,47.14,47.16,14750.0,39.3584,39.375,39.3417,39.3584,14750.0
2019-04-08 14:35:00,47.18,47.19,47.16,47.17,7478.0,39.375,39.3834,39.3584,39.3667,7478.0
2019-04-08 14:40:00,47.16,47.2,47.13,47.19,6985.0,39.3584,39.3917,39.3333,39.3834,6985.0
2019-04-08 14:45:00,47.19,47.24,47.18,47.21,11367.0,39.3834,39.4251,39.375,39.4001,11367.0
2019-04-08 14:50:00,47.21,47.28,47.21,47.28,7972.0,39.4001,39.4585,39.4001,39.4585,7972.0
2019-04-08 14:55:00,47.28,47.32,47.27,47.32,12844.0,39.4585,39.4919,39.4502,39.4919,12844.0
2019-04-08 15:00:00,47.31,47.33,47.3,47.33,13058.0,39.4835,39.5002,39.4752,39.5002,13058.0
2019-04-08 15:05:00,47.34,47.35,47.31,47.33,9805.0,39.5086,39.5169,39.4835,39.5002,9805.0
2019-04-08 15:10:00,47.33,47.38,47.32,47.36,15099.0,39.5002,39.542,39.4919,39.5253,15099.0
2019-04-08 15:15:00,47.35,47.36,47.3,47.36,12778.0,39.5169,39.5253,39.4752,39.5253,12778.0
2019-04-08 15:20:00,47.36,47.38,47.33,47.33,15918.0,39.5253,39.542,39.5002,39.5002,15918.0
2019-04-08 15:25:00,47.34,47.35,47.32,47.33,15259.0,39.5086,39.5169,39.4919,39.5002,15259.0
2019-04-08 15:30:00,47.32,47.35,47.29,47.35,18117.0,39.4919,39.5169,39.4668,39.5169,18117.0
2019-04-08 15:35:00,47.35,47.37,47.32,47.37,20944.0,39.5169,39.5336,39.4919,39.5336,20944.0
2019-04-08 15:40:00,47.36,47.43,47.34,47.43,33117.0,39.5253,39.5837,39.5086,39.5837,33117.0
2019-04-08 15:45:00,47.43,47.44,47.39,47.44,26215.0,39.5837,39.592,39.5503,39.592,26215.0
2019-04-08 15:50:00,47.44,47.5,47.44,47.49,43228.0,39.592,39.6421,39.592,39.6338,43228.0
2019-04-08 15:55:00,47.49,47.55,47.45,47.55,156787.0,39.6338,39.6838,39.6004,39.6838,156787.0
2019-04-09 09:30:00,47.34,47.47,47.31,47.38,25936.0,39.5086,39.6171,39.4835,39.542,25936.0
2019-04-09 09:35:00,47.37,47.37,47.17,47.3,31975.0,39.5336,39.5336,39.3667,39.4752,31975.0
2019-04-09 09:40:00,47.3,47.46,47.24,47.42,14227.0,39.4752,39.6087,39.4251,39.5753,14227.0
2019-04-09 09:45:00,47.42,47.44,47.32,47.33,11420.0,39.5753,39.592,39.4919,39.5002,11420.0
2019-04-09 09:50:00,47.31,47.4,47.28,47.29,11385.0,39.4835,39.5586,39.4585,39.4668,11385.0
2019-04-09 09:55:00,47.28,47.36,47.26,47.32,10347.0,39.4585,39.5253,39.4418,39.4919,10347.0
2019-04-09 10:00:00,47.31,47.32,47.2,47.22,13855.0,39.4835,39.4919,39.3917,39.4084,13855.0
2019-04-09 10:05:00,47.26,47.31,47.24,47.24,18078.0,39.4418,39.4835,39.4251,39.4251,18078.0
2019-04-09 10:10:00,47.22,47.22,47.09,47.14,23200.0,39.4084,39.4084,39.2999,39.3417,23200.0
2019-04-09 10:15:00,47.14,47.22,47.11,47.16,10686.0,39.3417,39.4084,39.3166,39.3584,10686.0
2019-04-09 10:20:00,47.14,47.19,47.13,47.19,14913.0,39.3417,39.3834,39.3333,39.3834,14913.0
2019-04-09 10:25:00,47.19,47.23,47.15,47.2,25211.0,39.3834,39.4168,39.35,39.3917,25211.0
2019-04-09 10:30:00,47.21,47.23,47.15,47.21,22149.0,39.4001,39.4168,39.35,39.4001,22149.0
2019-04-09 10:35:00,47.21,47.23,47.12,47.12,8735.0,39.4001,39.4168,39.325,39.325,8735.0
2019-04-09 10:40:00,47.13,47.13,47.01,47.03,7110.0,39.3333,39.3333,39.2332,39.2499,7110.0
2019-04-09 10:45:00,47.02,47.05,46.99,47.03,17008.0,39.2415,39.2665,39.2165,39.2499,17008.0
2019-04-09 10:50:00,47.03,47.17,47.03,47.16,13819.0,39.2499,39.3667,39.2499,39.3584,13819.0
2019-04-09 10:55:00,47.16,47.31,47.15,47.3,13379.0,39.3584,39.4835,39.35,39.4752,13379.0
2019-04-09 11:00:00,47.3,47.37,47.3,47.35,11633.0,39.4752,39.5336,39.4752,39.5169,11633.0
2019-04-09 11:05:00,47.34,47.37,47.29,47.36,9436.0,39.5086,39.5336,39.4668,39.5253,9436.0
2019-04-09 11:10:00,47.35,47.37,47.33,47.34,13212.0,39.5169,39.5336,39.5002,39.5086,13212.0
2019-04-09 11:15:00,47.36,47.39,47.35,47.37,8967.0,39.5253,39.5503,39.5169,39.5336,8967.0
2019-04-09 11:20:00,47.38,47.44,47.37,47.39,12584.0,39.542,39.592,39.5336,39.5503,12584.0
2019-04-09 11:25:00,47.39,47.47,47.39,47.47,8643.0,39.5503,39.6171,39.5503,39.6171,8643.0
2019-04-09 11:30:00,47.47,47.51,47.41,47.41,8082.0,39.6171,39.6505,39.567,39.567,8082.0
2019-04-09 11:35:00,47.4,47.47,47.32,47.33,10894.0,39.5586,39.6171,39.4919,39.5002,10894.0
2019-04-09 11:40:00,47.32,47.32,47.2,47.27,28096.0,39.4919,39.4919,39.3917,39.4502,28096.0
2019-04-09 11:45:00,47.28,47.31,47.23,47.27,11968.0,39.4585,39.4835,39.4168,39.4502,11968.0
2019-04-09 11:50:00,47.25,47.34,47.23,47.34,13515.0,39.4335,39.5086,39.4168,39.5086,13515.0
2019-04-09 11:55:00,47.34,47.4,47.34,47.37,9582.0,39.5086,39.5586,39.5086,39.5336,9582.0
2019-04-09 12:00:00,47.35,47.38,47.31,47.34,10897.0,39.5169,39.542,39.4835,39.5086,10897.0
2019-04-09 12:05:00,47.33,47.39,47.33,47.36,17197.0,39.5002,39.5503,39.5002,39.5253,17197.0
2019-04-09 12:10:00,47.36,47.42,47.35,47.41,11702.0,39.5253,39.5753,39.5169,39.567,11702.0
2019-04-09 12:15:00,47.41,47.47,47.4,47.44,10593.0,39.567,39.6171,39.5586,39.592,10593.0
2019-04-09 12:20:00,47.44,47.45,47.4,47.4,17534.0,39.592,39.6004,39.5586,39.5586,17534.0
2019-04-09 12:25:00,47.4,47.44,47.39,47.41,12443.0,39.5586,39.592,39.5503,39.567,12443.0
2019-04-09 12:30:00,47.41,47.44,47.38,47.43,8930.0,39.567,39.592,39.542,39.5837,8930.0
2019-04-09 12:35:00,47.43,47.46,47.4,47.4,11939.0,39.5837,39.6087,39.5586,39.5586,11939.0
2019-04-09 12:40:00,47.41,47.48,47.4,47.45,17210.0,39.567,39.6254,39.5586,39.6004,17210.0
2019-04-09 12:45:00,47.45,47.48,47.44,47.45,9060.0,39.6004,39.6254,39.592,39.6004,9060.0
2019-04-09 12:50:00,47.46,47.49,47.46,47.49,5901.0,39.6087,39.6338,39.6087,39.6338,5901.0
2019-04-09 12:55:00,47.49,47.52,47.46,47.48,14080.0,39.6338,39.6588,39.6087,39.6254,14080.0
2019-04-09 13:00:00,47.47,47.52,47.46,47.51,17697.0,39.6171,39.6588,39.6087,39.6505,17697.0
2019-04-09 13:05:00,47.51,47.57,47.48,47.57,23843.0,39.6505,39.7005,39.6254,39.7005,23843.0
2019-04-09 13:10:00,47.57,47.57,47.51,47.54,10441.0,39.7005,39.7005,39.6505,39.6755,10441.0
2019-04-09 13:15:00,47.54,47.57,47.53,47.55,6710.0,39.6755,39.7005,39.6671,39.6838,6710.0
2019-04-09 13:20:00,47.55,47.59,47.53,47.58,5787.0,39.6838,39.7172,39.6671,39.7089,5787.0
2019-04-09 13:25:00,47.57,47.6,47.55,47.56,4887.0,39.7005,39.7256,39.6838,39.6922,4887.0
2019-04-09 13:30:00,47.56,47.58,47.54,47.57,9145.0,39.6922,39.7089,39.6755,39.7005,9145.0
2019-04-09 13:35:00,47.58,47.58,47.55,47.56,5283.0,39.7089,39.7089,39.6838,39.6922,5283.0
2019-04-09 13:40:00,47.56,47.58,47.55,47.56,5905.0,39.6922,39.7089,39.6838,39.6922,5905.0
2019-04-09 13:45:00,47.56,47.57,47.53,47.56,8571.0,39.6922,39.7005,39.6671,39.6922,8571.0
2019-04-09 13:50:00,47.57,47.58,47.53,47.55,11650.0,39.7005,39.7089,39.6671,39.6838,11650.0
2019-04-09 13:55:00,47.55,47.55,47.52,47.54,7196.0,39.6838,39.6838,39.6588,39.6755,7196.0
2019-04-09 14:00:00,47.55,47.6,47.53,47.53,14871.0,39.6838,39.7256,39.6671,39.6671,14871.0
2019-04-09 14:05:00,47.53,47.55,47.5,47.51,17936.0,39.6671,39.6838,39.6421,39.6505,17936.0
2019-04-09 14:10:00,47.5,47.54,47.5,47.52,9974.0,39.6421,39.6755,39.6421,39.6588,9974.0
2019-04-09 14:15:00,47.52,47.56,47.5,47.5,10436.0,39.6588,39.6922,39.6421,39.6421,10436.0
2019-04-09 14:20:00,47.5,47.59,47.5,47.58,17166.0,39.6421,39.7172,39.6421,39.7089,17166.0
2019-04-09 14:25:00,47.56,47.58,47.53,47.53,5717.0,39.6922,39.7089,39.6671,39.6671,5717.0
2019-04-09 14:30:00,47.53,47.56,47.48,47.49,17936.0,39.6671,39.6922,39.6254,39.6338,17936.0
2019-04-09 14:35:00,47.48,47.53,47.48,47.52,14423.0,39.6254,39.6671,39.6254,39.6588,14423.0
2019-04-09 14:40:00,47.51,47.51,47.43,47.45,12522.0,39.6505,39.6505,39.5837,39.6004,12522.0
2019-04-09 14:45:00,47.43,47.45,47.42,47.43,13078.0,39.5837,39.6004,39.5753,39.5837,13078.0
2019-04-09 14:50:00,47.43,47.52,47.42,47.44,55087.0,39.5837,39.6588,39.5753,39.592,55087.0
2019-04-09 14:55:00,47.44,47.45,47.42,47.43,21029.0,39.592,39.6004,39.5753,39.5837,21029.0
2019-04-09 15:00:00,47.44,47.47,47.43,47.44,21481.0,39.592,39.6171,39.5837,39.592,21481.0
2019-04-09 15:05:00,47.43,47.43,47.39,47.41,14851.0,39.5837,39.5837,39.5503,39.567,14851.0
2019-04-09 15:10:00,47.41,47.42,47.36,47.36,14808.0,39.567,39.5753,39.5253,39.5253,14808.0
2019-04-09 15:15:00,47.35,47.37,47.33,47.36,18999.0,39.5169,39.5336,39.5002,39.5253,18999.0
2019-04-09 15:20:00,47.36,47.36,47.31,47.33,12024.0,39.5253,39.5253,39.4835,39.5002,12024.0
2019-04-09 15:25:00,47.32,47.33,47.3,47.31,25758.0,39.4919,39.5002,39.4752,39.4835,25758.0
2019-04-09 15:30:00,47.31,47.37,47.28,47.34,37941.0,39.4835,39.5336,39.4585,39.5086,37941.0
2019-04-09 15:35:00,47.34,47.38,47.32,47.38,27882.0,39.5086,39.542,39.4919,39.542,27882.0
2019-04-09 15:40:00,47.38,47.46,47.38,47.45,19879.0,39.542,39.6087,39.542,39.6004,19879.0
2019-04-09 15:45:00,47.45,47.45,47.38,47.4,35429.0,39.6004,39.6004,39.542,39.5586,35429.0
2019-04-09 15:50:00,47.4,47.41,47.28,47.29,77920.0,39.5586,39.567,39.4585,39.4668,77920.0
2019-04-09 15:55:00,47.28,47.36,47.26,47.36,137997.0,39.4585,39.5253,39.4418,39.5253,137997.0
2019-04-10 09:30:00,47.43,47.43,46.83,46.91,46817.0,39.5837,39.5837,39.0829,39.1497,46817.0
2019-04-10 09:35:00,46.88,47.09,46.88,47.0,30384.0,39.1247,39.2999,39.1247,39.2248,30384.0
2019-04-10 09:40:00,47.03,47.15,46.99,47.08,42374.0,39.2499,39.35,39.2165,39.2916,42374.0
2019-04-10 09:45:00,47.07,47.14,47.03,47.08,66799.0,39.2832,39.3417,39.2499,39.2916,66799.0
2019-04-10 09:50:00,47.08,47.08,46.86,46.86,100303.0,39.2916,39.2916,39.108,39.108,100303.0
2019-04-10 09:55:00,46.86,46.93,46.79,46.8,27762.0,39.108,39.1664,39.0496,39.0579,27762.0
2019-04-10 10:00:00,46.8,46.88,46.74,46.86,44058.0,39.0579,39.1247,39.0078,39.108,44058.0
2019-04-10 10:05:00,46.85,46.87,46.67,46.71,29224.0,39.0996,39.1163,38.9494,38.9828,29224.0
2019-04-10 10:10:00,46.71,46.74,46.62,46.68,23446.0,38.9828,39.0078,38.9077,38.9578,23446.0
2019-04-10 10:15:00,46.68,46.71,46.64,46.71,12157.0,38.9578,38.9828,38.9244,38.9828,12157.0
2019-04-10 10:20:00,46.72,46.78,46.67,46.67,12214.0,38.9911,39.0412,38.9494,38.9494,12214.0
2019-04-10 10:25:00,46.68,46.69,46.63,46.68,15412.0,38.9578,38.9661,38.916,38.9578,15412.0
2019-04-10 10:30:00,46.69,46.71,46.61,46.67,12975.0,38.9661,38.9828,38.8993,38.9494,12975.0
2019-04-10 10:35:00,46.7,46.73,46.66,46.68,13626.0,38.9744,38.9995,38.9411,38.9578,13626.0
2019-04-10 10:40:00,46.67,46.67,46.61,46.66,14375.0,38.9494,38.9494,38.8993,38.9411,14375.0
2019-04-10 10:45:00,46.68,46.76,46.68,46.74,8925.0,38.9578,39.0245,38.9578,39.0078,8925.0
2019-04-10 10:50:00,46.75,46.75,46.66,46.68,22747.0,39.0162,39.0162,38.9411,38.9578,22747.0
2019-04-10 10:55:00,46.68,46.74,46.68,46.73,14674.0,38.9578,39.0078,38.9578,38.9995,14674.0
2019-04-10 11:00:00,46.73,46.78,46.7,46.75,14573.0,38.9995,39.0412,38.9744,39.0162,14573.0
2019-04-10 11:05:00,46.75,46.77,46.68,46.75,81169.0,39.0162,39.0329,38.9578,39.0162,81169.0
2019-04-10 11:10:00,46.75,46.75,46.61,46.61,23652.0,39.0162,39.0162,38.8993,38.8993,23652.0
2019-04-10 11:15:00,46.62,46.62,46.52,46.52,52399.0,38.9077,38.9077,38.8242,38.8242,52399.0
2019-04-10 11:20:00,46.51,46.52,46.44,46.52,34740.0,38.8159,38.8242,38.7575,38.8242,34740.0
2019-04-10 11:25:00,46.52,46.52,46.44,46.44,23394.0,38.8242,38.8242,38.7575,38.7575,23394.0
2019-04-10 11:30:00,46.45,46.48,46.45,46.45,19790.0,38.7658,38.7908,38.7658,38.7658,19790.0
2019-04-10 11:35:00,46.45,46.5,46.39,46.39,39421.0,38.7658,38.8075,38.7157,38.7157,39421.0
2019-04-10 11:40:00,46.39,46.4,46.3,46.38,39133.0,38.7157,38.7241,38.6406,38.7074,39133.0
2019-04-10 11:45:00,46.37,46.37,46.24,46.25,32958.0,38.699,38.699,38.5905,38.5989,32958.0
2019-04-10 11:50:00,46.25,46.28,46.22,46.26,26535.0,38.5989,38.6239,38.5739,38.6072,26535.0
2019-04-10 11:55:00,46.25,46.3,46.24,46.26,27414.0,38.5989,38.6406,38.5905,38.6072,27414.0
2019-04-10 12:00:00,46.26,46.3,46.22,46.22,87479.0,38.6072,38.6406,38.5739,38.5739,87479.0
2019-04-10 12:05:00,46.22,46.25,46.13,46.13,36396.0,38.5739,38.5989,38.4987,38.4987,36396.0
2019-04-10 12:10:00,46.13,46.15,46.09,46.09,23714.0,38.4987,38.5154,38.4654,38.4654,23714.0
2019-04-10 12:15:00,46.1,46.26,46.09,46.26,20821.0,38.4737,38.6072,38.4654,38.6072,20821.0
2019-04-10 12:20:00,46.25,46.41,46.23,46.39,38150.0,38.5989,38.7324,38.5822,38.7157,38150.0
2019-04-10 12:25:00,46.4,46.47,46.4,46.47,22192.0,38.7241,38.7825,38.7241,38.7825,22192.0
2019-04-10 12:30:00,46.48,46.48,46.43,46.47,19059.0,38.7908,38.7908,38.7491,38.7825,19059.0
2019-04-10 12:35:00,46.46,46.52,46.39,46.39,63126.0,38.7742,38.8242,38.7157,38.7157,63126.0
2019-04-10 12:40:00,46.4,46.51,46.39,46.46,49223.0,38.7241,38.8159,38.7157,38.7742,49223.0
2019-04-10 12:45:00,46.45,46.6,46.45,46.6,11257.0,38.7658,38.891,38.7658,38.891,11257.0
2019-04-10 12:50:00,46.59,46.59,46.54,46.57,14015.0,38.8826,38.8826,38.8409,38.866,14015.0
2019-04-10 12:55:00,46.57,46.58,46.55,46.57,10130.0,38.866,38.8743,38.8493,38.866,10130.0
2019-04-10 13:00:00,46.57,46.6,46.52,46.6,18337.0,38.866,38.891,38.8242,38.891,18337.0
2019-04-10 13:05:00,46.6,46.67,46.59,46.64,13179.0,38.891,38.9494,38.8826,38.9244,13179.0
2019-04-10 13:10:00,46.64,46.68,46.61,46.62,12989.0,38.9244,38.9578,38.8993,38.9077,12989.0
2019-04-10 13:15:00,46.62,46.67,46.62,46.65,13184.0,38.9077,38.9494,38.9077,38.9327,13184.0
2019-04-10 13:20:00,46.66,46.66,46.59,46.59,14482.0,38.9411,38.9411,38.8826,38.8826,14482.0
2019-04-10 13:25:00,46.6,46.63,46.6,46.61,11850.0,38.891,38.916,38.891,38.8993,11850.0
2019-04-10 13:30:00,46.61,46.79,46.61,46.79,39849.0,38.8993,39.0496,38.8993,39.0496,39849.0
2019-04-10 13:35:00,46.8,46.81,46.76,46.78,18176.0,39.0579,39.0663,39.0245,39.0412,18176.0
2019-04-10 13:40:00,46.78,46.8,46.77,46.8,14525.0,39.0412,39.0579,39.0329,39.0579,14525.0
2019-04-10 13:45:00,46.81,46.81,46.76,46.79,16569.0,39.0663,39.0663,39.0245,39.0496,16569.0
2019-04-10 13:50:00,46.78,46.79,46.74,46.77,18325.0,39.0412,39.0496,39.0078,39.0329,18325.0
2019-04-10 13:55:00,46.77,46.85,46.75,46.83,21638.0,39.0329,39.0996,39.0162,39.0829,21638.0
2019-04-10 14:00:00,46.84,46.84,46.76,46.76,12983.0,39.0913,39.0913,39.0245,39.0245,12983.0
2019-04-10 14:05:00,46.76,46.8,46.74,46.8,20385.0,39.0245,39.0579,39.0078,39.0579,20385.0
2019-04-10 14:10:00,46.79,46.8,46.71,46.76,21844.0,39.0496,39.0579,38.9828,39.0245,21844.0
2019-04-10 14:15:00,46.77,46.81,46.77,46.78,15372.0,39.0329,39.0663,39.0329,39.0412,15372.0
2019-04-10 14:20:00,46.79,46.83,46.75,46.8,29967.0,39.0496,39.0829,39.0162,39.0579,29967.0
2019-04-10 14:25:00,46.79,46.85,46.77,46.83,46860.0,39.0496,39.0996,39.0329,39.0829,46860.0
2019-04-10 14:30:00,46.82,46.82,46.68,46.72,25536.0,39.0746,39.0746,38.9578,38.9911,25536.0
2019-04-10 14:35:00,46.72,46.8,46.71,46.8,16915.0,38.9911,39.0579,38.9828,39.0579,16915.0
2019-04-10 14:40:00,46.8,46.87,46.8,46.85,14598.0,39.0579,39.1163,39.0579,39.0996,14598.0
2019-04-10 14:45:00,46.85,46.94,46.84,46.93,36976.0,39.0996,39.1747,39.0913,39.1664,36976.0
2019-04-10 14:50:00,46.94,46.97,46.89,46.91,66375.0,39.1747,39.1998,39.133,39.1497,66375.0
2019-04-10 14:55:00,46.91,46.98,46.9,46.94,52727.0,39.1497,39.2081,39.1414,39.1747,52727.0
2019-04-10 15:00:00,46.94,47.03,46.92,46.97,36411.0,39.1747,39.2499,39.1581,39.1998,36411.0
2019-04-10 15:05:00,46.96,47.08,46.95,47.07,40100.0,39.1914,39.2916,39.1831,39.2832,40100.0
2019-04-10 15:10:00,47.07,47.08,47.0,47.0,42441.0,39.2832,39.2916,39.2248,39.2248,42441.0
2019-04-10 15:15:00,46.99,47.03,46.91,46.97,21620.0,39.2165,39.2499,39.1497,39.1998,21620.0
2019-04-10 15:20:00,46.97,47.0,46.93,46.95,21590.0,39.1998,39.2248,39.1664,39.1831,21590.0
2019-04-10 15:25:00,46.95,46.98,46.93,46.94,23768.0,39.1831,39.2081,39.1664,39.1747,23768.0
2019-04-10 15:30:00,46.93,46.97,46.9,46.91,22930.0,39.1664,39.1998,39.1414,39.1497,22930.0
2019-04-10 15:35:00,46.9,46.94,46.87,46.88,38469.0,39.1414,39.1747,39.1163,39.1247,38469.0
2019-04-10 15:40:00,46.88,46.94,46.87,46.93,23670.0,39.1247,39.1747,39.1163,39.1664,23670.0
2019-04-10 15:45:00,46.93,46.95,46.91,46.92,55765.0,39.1664,39.1831,39.1497,39.1581,55765.0
2019-04-10 15:50:00,46.93,46.95,46.89,46.91,84497.0,39.1664,39.1831,39.133,39.1497,84497.0
2019-04-10 15:55:00,46.9,46.95,46.87,46.95,168965.0,39.1414,39.1831,39.1163,39.1831,168965.0
2019-04-11 09:30:00,47.13,47.13,46.87,47.0,25747.0,39.3333,39.3333,39.1163,39.2248,25747.0
2019-04-11 09:35:00,47.01,47.1,46.89,47.07,14978.0,39.2332,39.3083,39.133,39.2832,14978.0
2019-04-11 09:40:00,47.07,47.15,47.03,47.1,11940.0,39.2832,39.35,39.2499,39.3083,11940.0
2019-04-11 09:45:00,47.07,47.08,46.9,46.91,11266.0,39.2832,39.2916,39.1414,39.1497,11266.0
2019-04-11 09:50:00,46.92,47.03,46.91,47.01,16511.0,39.1581,39.2499,39.1497,39.2332,16511.0
2019-04-11 09:55:00,47.0,47.21,46.99,47.17,33405.0,39.2248,39.4001,39.2165,39.3667,33405.0
2019-04-11 10:00:00,47.18,47.19,47.06,47.06,19351.0,39.375,39.3834,39.2749,39.2749,19351.0
2019-04-11 10:05:00,47.07,47.09,46.98,47.0,14299.0,39.2832,39.2999,39.2081,39.2248,14299.0
2019-04-11 10:10:00,47.0,47.0,46.91,46.98,28126.0,39.2248,39.2248,39.1497,39.2081,28126.0
2019-04-11 10:15:00,46.97,47.02,46.94,46.94,38679.0,39.1998,39.2415,39.1747,39.1747,38679.0
2019-04-11 10:20:00,46.94,46.96,46.84,46.85,15272.0,39.1747,39.1914,39.0913,39.0996,15272.0
2019-04-11 10:25:00,46.85,46.86,46.81,46.82,9296.0,39.0996,39.108,39.0663,39.0746,9296.0
2019-04-11 10:30:00,46.82,46.82,46.65,46.65,10020.0,39.0746,39.0746,38.9327,38.9327,10020.0
2019-04-11 10:35:00,46.65,46.73,46.65,46.68,25046.0,38.9327,38.9995,38.9327,38.9578,25046.0
2019-04-11 10:40:00,46.69,46.72,46.65,46.7,17569.0,38.9661,38.9911,38.9327,38.9744,17569.0
2019-04-11 10:45:00,46.69,46.85,46.67,46.84,106185.0,38.9661,39.0996,38.9494,39.0913,106185.0
2019-04-11 10:50:00,46.84,46.94,46.76,46.76,176167.0,39.0913,39.1747,39.0245,39.0245,176167.0
2019-04-11 10:55:00,46.77,46.77,46.65,46.68,20648.0,39.0329,39.0329,38.9327,38.9578,20648.0
2019-04-11 11:00:00,46.68,46.69,46.56,46.61,14751.0,38.9578,38.9661,38.8576,38.8993,14751.0
2019-04-11 11:05:00,46.61,46.64,46.58,46.63,11120.0,38.8993,38.9244,38.8743,38.916,11120.0
2019-04-11 11:10:00,46.63,46.65,46.58,46.62,9147.0,38.916,38.9327,38.8743,38.9077,9147.0
2019-04-11 11:15:00,46.62,46.73,46.59,46.73,50505.0,38.9077,38.9995,38.8826,38.9995,50505.0
2019-04-11 11:20:00,46.73,46.78,46.58,46.58,55074.0,38.9995,39.0412,38.8743,38.8743,55074.0
2019-04-11 11:25:00,46.58,46.6,46.55,46.56,17031.0,38.8743,38.891,38.8493,38.8576,17031.0
2019-04-11 11:30:00,46.55,46.56,46.48,46.49,12573.0,38.8493,38.8576,38.7908,38.7992,12573.0
2019-04-11 11:35:00,46.47,46.52,46.43,46.48,43064.0,38.7825,38.8242,38.7491,38.7908,43064.0
2019-04-11 11:40:00,46.48,46.48,46.32,46.33,20249.0,38.7908,38.7908,38.6573,38.6657,20249.0
2019-04-11 11:45:00,46.33,46.38,46.32,46.33,9522.0,38.6657,38.7074,38.6573,38.6657,9522.0
2019-04-11 11:50:00,46.32,46.38,46.3,46.33,25307.0,38.6573,38.7074,38.6406,38.6657,25307.0
2019-04-11 11:55:00,46.31,46.39,46.3,46.38,8136.0,38.649,38.7157,38.6406,38.7074,8136.0
2019-04-11 12:00:00,46.39,46.41,46.33,46.37,11824.0,38.7157,38.7324,38.6657,38.699,11824.0
2019-04-11 12:05:00,46.38,46.38,46.27,46.29,9900.0,38.7074,38.7074,38.6156,38.6323,9900.0
2019-04-11 12:10:00,46.27,46.39,46.27,46.3,40958.0,38.6156,38.7157,38.6156,38.6406,40958.0
2019-04-11 12:15:00,46.3,46.36,46.27,46.34,10800.0,38.6406,38.6907,38.6156,38.674,10800.0
2019-04-11 12:20:00,46.34,46.36,46.32,46.35,10302.0,38.674,38.6907,38.6573,38.6823,10302.0
2019-04-11 12:25:00,46.33,46.34,46.31,46.34,8996.0,38.6657,38.674,38.649,38.674,8996.0
2019-04-11 12:30:00,46.34,46.35,46.24,46.27,17975.0,38.674,38.6823,38.5905,38.6156,17975.0
2019-04-11 12:35:00,46.27,46.35,46.24,46.28,56450.0,38.6156,38.6823,38.5905,38.6239,56450.0
2019-04-11 12:40:00,46.28,46.29,46.24,46.27,6633.0,38.6239,38.6323,38.5905,38.6156,6633.0
2019-04-11 12:45:00,46.27,46.3,46.23,46.24,22347.0,38.6156,38.6406,38.5822,38.5905,22347.0
2019-04-11 12:50:00,46.23,46.28,46.2,46.28,13201.0,38.5822,38.6239,38.5572,38.6239,13201.0
2019-04-11 12:55:00,46.27,46.3,46.26,46.29,7593.0,38.6156,38.6406,38.6072,38.6323,7593.0
2019-04-11 13:00:00,46.29,46.29,46.24,46.25,9174.0,38.6323,38.6323,38.5905,38.5989,9174.0
2019-04-11 13:05:00,46.25,46.27,46.24,46.27,8393.0,38.5989,38.6156,38.5905,38.6156,8393.0
2019-04-11 13:10:00,46.27,46.31,46.27,46.3,9799.0,38.6156,38.649,38.6156,38.6406,9799.0
2019-04-11 13:15:00,46.3,46.33,46.3,46.3,4910.0,38.6406,38.6657,38.6406,38.6406,4910.0
2019-04-11 13:20:00,46.31,46.38,46.31,46.37,10047.0,38.649,38.7074,38.649,38.699,10047.0
2019-04-11 13:25:00,46.36,46.37,46.32,46.35,7525.0,38.6907,38.699,38.6573,38.6823,7525.0
2019-04-11 13:30:00,46.36,46.37,46.31,46.32,21254.0,38.6907,38.699,38.649,38.6573,21254.0
2019-04-11 13:35:00,46.33,46.33,46.23,46.24,11164.0,38.6657,38.6657,38.5822,38.5905,11164.0
2019-04-11 13:40:00,46.24,46.24,46.2,46.22,11056.0,38.5905,38.5905,38.5572,38.5739,11056.0
2019-04-11 13:45:00,46.23,46.27,46.21,46.26,8860.0,38.5822,38.6156,38.5655,38.6072,8860.0
2019-04-11 13:50:00,46.27,46.29,46.25,46.26,9963.0,38.6156,38.6323,38.5989,38.6072,9963.0
2019-04-11 13:55:00,46.26,46.32,46.26,46.3,15108.0,38.6072,38.6573,38.6072,38.6406,15108.0
2019-04-11 14:00:00,46.29,46.3,46.27,46.29,6863.0,38.6323,38.6406,38.6156,38.6323,6863.0
2019-04-11 14:05:00,46.28,46.31,46.28,46.28,21729.0,38.6239,38.649,38.6239,38.6239,21729.0
2019-04-11 14:10:00,46.28,46.32,46.28,46.29,18047.0,38.6239,38.6573,38.6239,38.6323,18047.0
2019-04-11 14:15:00,46.29,46.32,46.29,46.29,10939.0,38.6323,38.6573,38.6323,38.6323,10939.0
2019-04-11 14:20:00,46.29,46.29,46.25,46.26,15417.0,38.6323,38.6323,38.5989,38.6072,15417.0
2019-04-11 14:25:00,46.25,46.26,46.23,46.24,11876.0,38.5989,38.6072,38.5822,38.5905,11876.0
2019-04-11 14:30:00,46.24,46.3,46.24,46.29,13010.0,38.5905,38.6406,38.5905,38.6323,13010.0
2019-04-11 14:35:00,46.29,46.31,46.26,46.27,12184.0,38.6323,38.649,38.6072,38.6156,12184.0
2019-04-11 14:40:00,46.28,46.35,46.28,46.33,11417.0,38.6239,38.6823,38.6239,38.6657,11417.0
2019-04-11 14:45:00,46.33,46.33,46.29,46.3,11291.0,38.6657,38.6657,38.6323,38.6406,11291.0
2019-04-11 14:50:00,46.3,46.31,46.28,46.28,16625.0,38.6406,38.649,38.6239,38.6239,16625.0
2019-04-11 14:55:00,46.28,46.31,46.27,46.27,8849.0,38.6239,38.649,38.6156,38.6156,8849.0
2019-04-11 15:00:00,46.27,46.3,46.25,46.28,15765.0,38.6156,38.6406,38.5989,38.6239,15765.0
2019-04-11 15:05:00,46.29,46.32,46.27,46.28,12238.0,38.6323,38.6573,38.6156,38.6239,12238.0
2019-04-11 15:10:00,46.28,46.32,46.27,46.29,18955.0,38.6239,38.6573,38.6156,38.6323,18955.0
2019-04-11 15:15:00,46.3,46.31,46.25,46.27,16037.0,38.6406,38.649,38.5989,38.6156,16037.0
2019-04-11 15:20:00,46.26,46.27,46.23,46.23,28608.0,38.6072,38.6156,38.5822,38.5822,28608.0
2019-04-11 15:25:00,46.23,46.25,46.22,46.23,16510.0,38.5822,38.5989,38.5739,38.5822,16510.0
2019-04-11 15:30:00,46.24,46.27,46.23,46.25,29899.0,38.5905,38.6156,38.5822,38.5989,29899.0
2019-04-11 15:35:00,46.25,46.32,46.24,46.31,31184.0,38.5989,38.6573,38.5905,38.649,31184.0
2019-04-11 15:40:00,46.31,46.32,46.27,46.31,26635.0,38.649,38.6573,38.6156,38.649,26635.0
2019-04-11 15:45:00,46.32,46.35,46.27,46.29,48932.0,38.6573,38.6823,38.6156,38.6323,48932.0
2019-04-11 15:50:00,46.29,46.43,46.28,46.42,73951.0,38.6323,38.7491,38.6239,38.7408,73951.0
2019-04-11 15:55:00,46.42,46.43,46.35,46.37,123117.0,38.7408,38.7491,38.6823,38.699,123117.0
2019-04-12 09:30:00,46.7,46.72,46.5,46.63,26571.0,38.9744,38.9911,38.8075,38.916,26571.0
2019-04-12 09:35:00,46.66,46.81,46.59,46.78,14084.0,38.9411,39.0663,38.8826,39.0412,14084.0
2019-04-12 09:40:00,46.78,46.97,46.76,46.95,26590.0,39.0412,39.1998,39.0245,39.1831,26590.0
2019-04-12 09:45:00,46.94,46.98,46.76,46.76,14198.0,39.1747,39.2081,39.0245,39.0245,14198.0
2019-04-12 09:50:00,46.75,46.88,46.71,46.76,18700.0,39.0162,39.1247,38.9828,39.0245,18700.0
2019-04-12 09:55:00,46.77,46.91,46.76,46.86,10038.0,39.0329,39.1497,39.0245,39.108,10038.0
2019-04-12 10:00:00,46.86,47.06,46.85,46.95,28440.0,39.108,39.2749,39.0996,39.1831,28440.0
2019-04-12 10:05:00,46.95,47.06,46.95,47.05,14175.0,39.1831,39.2749,39.1831,39.2665,14175.0
2019-04-12 10:10:00,47.04,47.16,47.04,47.09,36805.0,39.2582,39.3584,39.2582,39.2999,36805.0
2019-04-12 10:15:00,47.08,47.19,47.08,47.1,88616.0,39.2916,39.3834,39.2916,39.3083,88616.0
2019-04-12 10:20:00,47.1,47.17,47.08,47.13,33116.0,39.3083,39.3667,39.2916,39.3333,33116.0
2019-04-12 10:25:00,47.13,47.25,47.13,47.18,30574.0,39.3333,39.4335,39.3333,39.375,30574.0
2019-04-12 10:30:00,47.19,47.25,47.09,47.09,38443.0,39.3834,39.4335,39.2999,39.2999,38443.0
2019-04-12 10:35:00,47.1,47.12,46.9,46.92,17897.0,39.3083,39.325,39.1414,39.1581,17897.0
2019-04-12 10:40:00,46.91,46.91,46.82,46.87,20984.0,39.1497,39.1497,39.0746,39.1163,20984.0
2019-04-12 10:45:00,46.88,47.04,46.88,47.04,19901.0,39.1247,39.2582,39.1247,39.2582,19901.0
2019-04-12 10:50:00,47.04,47.04,46.95,46.97,12431.0,39.2582,39.2582,39.1831,39.1998,12431.0
2019-04-12 10:55:00,46.97,47.0,46.92,46.94,12552.0,39.1998,39.2248,39.1581,39.1747,12552.0
2019-04-12 11:00:00,46.96,47.01,46.93,46.97,18964.0,39.1914,39.2332,39.1664,39.1998,18964.0
2019-04-12 11:05:00,46.97,46.99,46.93,46.94,17326.0,39.1998,39.2165,39.1664,39.1747,17326.0
2019-04-12 11:10:00,46.93,47.07,46.93,47.04,14790.0,39.1664,39.2832,39.1664,39.2582,14790.0
2019-04-12 11:15:00,47.03,47.08,47.0,47.04,9703.0,39.2499,39.2916,39.2248,39.2582,9703.0
2019-04-12 11:20:00,47.05,47.06,46.96,46.96,10290.0,39.2665,39.2749,39.1914,39.1914,10290.0
2019-04-12 11:25:00,46.96,47.01,46.95,47.01,7957.0,39.1914,39.2332,39.1831,39.2332,7957.0
2019-04-12 11:30:00,47.0,47.05,46.99,47.02,16762.0,39.2248,39.2665,39.2165,39.2415,16762.0
2019-04-12 11:35:00,47.03,47.06,46.96,47.06,59666.0,39.2499,39.2749,39.1914,39.2749,59666.0
2019-04-12 11:40:00,47.06,47.11,47.03,47.04,24811.0,39.2749,39.3166,39.2499,39.2582,24811.0
2019-04-12 11:45:00,47.04,47.06,47.0,47.03,14835.0,39.2582,39.2749,39.2248,39.2499,14835.0
2019-04-12 11:50:00,47.02,47.08,47.01,47.07,19438.0,39.2415,39.2916,39.2332,39.2832,19438.0
2019-04-12 11:55:00,47.07,47.1,47.03,47.05,16727.0,39.2832,39.3083,39.2499,39.2665,16727.0
2019-04-12 12:00:00,47.05,47.09,46.99,47.0,28970.0,39.2665,39.2999,39.2165,39.2248,28970.0
2019-04-12 12:05:00,47.0,47.03,46.92,46.98,16176.0,39.2248,39.2499,39.1581,39.2081,16176.0
2019-04-12 12:10:00,46.97,47.07,46.96,47.06,15172.0,39.1998,39.2832,39.1914,39.2749,15172.0
2019-04-12 12:15:00,47.07,47.1,47.02,47.02,9878.0,39.2832,39.3083,39.2415,39.2415,9878.0
2019-04-12 12:20:00,47.01,47.12,47.01,47.12,13885.0,39.2332,39.325,39.2332,39.325,13885.0
2019-04-12 12:25:00,47.11,47.12,47.05,47.09,14933.0,39.3166,39.325,39.2665,39.2999,14933.0
2019-04-12 12:30:00,47.09,47.09,47.06,47.07,12059.0,39.2999,39.2999,39.2749,39.2832,12059.0
2019-04-12 12:35:00,47.07,47.14,47.06,47.14,16244.0,39.2832,39.3417,39.2749,39.3417,16244.0
2019-04-12 12:40:00,47.13,47.21,47.11,47.2,35859.0,39.3333,39.4001,39.3166,39.3917,35859.0
2019-04-12 12:45:00,47.2,47.2,47.15,47.2,19446.0,39.3917,39.3917,39.35,39.3917,19446.0
2019-04-12 12:50:00,47.2,47.29,47.2,47.23,36683.0,39.3917,39.4668,39.3917,39.4168,36683.0
2019-04-12 12:55:00,47.24,47.3,47.23,47.28,25001.0,39.4251,39.4752,39.4168,39.4585,25001.0
2019-04-12 13:00:00,47.28,47.29,47.24,47.24,14619.0,39.4585,39.4668,39.4251,39.4251,14619.0
2019-04-12 13:05:00,47.24,47.25,47.14,47.14,16506.0,39.4251,39.4335,39.3417,39.3417,16506.0
2019-04-12 13:10:00,47.14,47.19,47.12,47.15,14677.0,39.3417,39.3834,39.325,39.35,14677.0
2019-04-12 13:15:00,47.16,47.22,47.16,47.21,13580.0,39.3584,39.4084,39.3584,39.4001,13580.0
2019-04-12 13:20:00,47.21,47.26,47.2,47.25,15988.0,39.4001,39.4418,39.3917,39.4335,15988.0
2019-04-12 13:25:00,47.25,47.26,47.19,47.21,12331.0,39.4335,39.4418,39.3834,39.4001,12331.0
2019-04-12 13:30:00,47.21,47.22,47.19,47.2,12030.0,39.4001,39.4084,39.3834,39.3917,12030.0
2019-04-12 13:35:00,47.19,47.2,47.13,47.16,17341.0,39.3834,39.3917,39.3333,39.3584,17341.0
2019-04-12 13:40:00,47.16,47.19,47.11,47.19,19755.0,39.3584,39.3834,39.3166,39.3834,19755.0
2019-04-12 13:45:00,47.18,47.2,47.16,47.2,16274.0,39.375,39.3917,39.3584,39.3917,16274.0
2019-04-12 13:50:00,47.19,47.19,47.16,47.18,16706.0,39.3834,39.3834,39.3584,39.375,16706.0
2019-04-12 13:55:00,47.18,47.19,47.11,47.15,62021.0,39.375,39.3834,39.3166,39.35,62021.0
2019-04-12 14:00:00,47.16,47.28,47.16,47.22,35987.0,39.3584,39.4585,39.3584,39.4084,35987.0
2019-04-12 14:05:00,47.22,47.24,47.2,47.23,14570.0,39.4084,39.4251,39.3917,39.4168,14570.0
2019-04-12 14:10:00,47.23,47.24,47.17,47.18,17620.0,39.4168,39.4251,39.3667,39.375,17620.0
2019-04-12 14:15:00,47.18,47.19,47.16,47.18,19592.0,39.375,39.3834,39.3584,39.375,19592.0
2019-04-12 14:20:00,47.17,47.19,47.16,47.19,20950.0,39.3667,39.3834,39.3584,39.3834,20950.0
2019-04-12 14:25:00,47.18,47.22,47.17,47.21,32273.0,39.375,39.4084,39.3667,39.4001,32273.0
2019-04-12 14:30:00,47.2,47.22,47.13,47.13,20266.0,39.3917,39.4084,39.3333,39.3333,20266.0
2019-04-12 14:35:00,47.13,47.15,47.02,47.02,25860.0,39.3333,39.35,39.2415,39.2415,25860.0
2019-04-12 14:40:00,47.03,47.04,46.94,46.95,27470.0,39.2499,39.2582,39.1747,39.1831,27470.0
2019-04-12 14:45:00,46.95,46.96,46.86,46.89,25656.0,39.1831,39.1914,39.108,39.133,25656.0
2019-04-12 14:50:00,46.88,46.93,46.85,46.85,17843.0,39.1247,39.1664,39.0996,39.0996,17843.0
2019-04-12 14:55:00,46.85,46.89,46.83,46.86,18889.0,39.0996,39.133,39.0829,39.108,18889.0
2019-04-12 15:00:00,46.86,46.91,46.86,46.91,36968.0,39.108,39.1497,39.108,39.1497,36968.0
2019-04-12 15:05:00,46.91,46.93,46.88,46.93,22446.0,39.1497,39.1664,39.1247,39.1664,22446.0
2019-04-12 15:10:00,46.93,46.95,46.91,46.91,13921.0,39.1664,39.1831,39.1497,39.1497,13921.0
2019-04-12 15:15:00,46.91,46.94,46.89,46.9,26647.0,39.1497,39.1747,39.133,39.1414,26647.0
2019-04-12 15:20:00,46.9,46.9,46.86,46.87,30089.0,39.1414,39.1414,39.108,39.1163,30089.0
2019-04-12 15:25:00,46.87,46.88,46.83,46.88,19218.0,39.1163,39.1247,39.0829,39.1247,19218.0
2019-04-12 15:30:00,46.87,46.89,46.84,46.89,26022.0,39.1163,39.133,39.0913,39.133,26022.0
2019-04-12 15:35:00,46.9,46.93,46.86,46.93,49405.0,39.1414,39.1664,39.108,39.1664,49405.0
2019-04-12 15:40:00,46.93,46.94,46.87,46.89,43665.0,39.1664,39.1747,39.1163,39.133,43665.0
2019-04-12 15:45:00,46.88,46.88,46.78,46.79,59061.0,39.1247,39.1247,39.0412,39.0496,59061.0
2019-04-12 15:50:00,46.78,46.78,46.7,46.71,87719.0,39.0412,39.0412,38.9744,38.9828,87719.0
2019-04-12 15:55:00,46.71,46.83,46.71,46.8,137090.0,38.9828,39.0829,38.9828,39.0579,137090.0
2019-04-15 09:30:00,46.99,47.23,46.93,47.16,62277.0,39.2165,39.4168,39.1664,39.3584,62277.0
2019-04-15 09:35:00,47.15,47.17,46.91,46.96,14738.0,39.35,39.3667,39.1497,39.1914,14738.0
2019-04-15 09:40:00,46.93,46.93,46.78,46.9,20222.0,39.1664,39.1664,39.0412,39.1414,20222.0
2019-04-15 09:45:00,46.91,46.98,46.85,46.92,15301.0,39.1497,39.2081,39.0996,39.1581,15301.0
2019-04-15 09:50:00,46.91,47.02,46.87,47.02,9770.0,39.1497,39.2415,39.1163,39.2415,9770.0
2019-04-15 09:55:00,47.03,47.12,47.02,47.09,28753.0,39.2499,39.325,39.2415,39.2999,28753.0
2019-04-15 10:00:00,47.09,47.24,47.07,47.23,30281.0,39.2999,39.4251,39.2832,39.4168,30281.0
2019-04-15 10:05:00,47.23,47.42,47.23,47.39,34253.0,39.4168,39.5753,39.4168,39.5503,34253.0
2019-04-15 10:10:00,47.38,47.4,47.3,47.38,31840.0,39.542,39.5586,39.4752,39.542,31840.0
2019-04-15 10:15:00,47.39,47.56,47.39,47.54,26460.0,39.5503,39.6922,39.5503,39.6755,26460.0
2019-04-15 10:20:00,47.56,47.61,47.47,47.53,33375.0,39.6922,39.7339,39.6171,39.6671,33375.0
2019-04-15 10:25:00,47.53,47.66,47.5,47.63,41410.0,39.6671,39.7756,39.6421,39.7506,41410.0
2019-04-15 10:30:00,47.63,47.63,47.55,47.56,20834.0,39.7506,39.7506,39.6838,39.6922,20834.0
2019-04-15 10:35:00,47.56,47.6,47.52,47.54,33651.0,39.6922,39.7256,39.6588,39.6755,33651.0
2019-04-15 10:40:00,47.55,47.57,47.36,47.36,19605.0,39.6838,39.7005,39.5253,39.5253,19605.0
2019-04-15 10:45:00,47.37,47.39,47.31,47.31,12190.0,39.5336,39.5503,39.4835,39.4835,12190.0
2019-04-15 10:50:00,47.32,47.34,47.25,47.3,46705.0,39.4919,39.5086,39.4335,39.4752,46705.0
2019-04-15 10:55:00,47.3,47.33,47.25,47.32,12968.0,39.4752,39.5002,39.4335,39.4919,12968.0
2019-04-15 11:00:00,47.33,47.44,47.33,47.36,17627.0,39.5002,39.592,39.5002,39.5253,17627.0
2019-04-15 11:05:00,47.36,47.36,47.29,47.32,12040.0,39.5253,39.5253,39.4668,39.4919,12040.0
2019-04-15 11:10:00,47.34,47.37,47.3,47.36,11803.0,39.5086,39.5336,39.4752,39.5253,11803.0
2019-04-15 11:15:00,47.37,47.43,47.35,47.43,21385.0,39.5336,39.5837,39.5169,39.5837,21385.0
2019-04-15 11:20:00,47.44,47.48,47.43,47.45,10037.0,39.592,39.6254,39.5837,39.6004,10037.0
2019-04-15 11:25:00,47.44,47.48,47.41,47.45,8775.0,39.592,39.6254,39.567,39.6004,8775.0
2019-04-15 11:30:00,47.44,47.45,47.38,47.41,12277.0,39.592,39.6004,39.542,39.567,12277.0
2019-04-15 11:35:00,47.41,47.43,47.37,47.39,15662.0,39.567,39.5837,39.5336,39.5503,15662.0
2019-04-15 11:40:00,47.39,47.4,47.32,47.33,7900.0,39.5503,39.5586,39.4919,39.5002,7900.0
2019-04-15 11:45:00,47.33,47.33,47.27,47.28,11339.0,39.5002,39.5002,39.4502,39.4585,11339.0
2019-04-15 11:50:00,47.28,47.3,47.25,47.29,13862.0,39.4585,39.4752,39.4335,39.4668,13862.0
2019-04-15 11:55:00,47.28,47.31,47.24,47.24,9254.0,39.4585,39.4835,39.4251,39.4251,9254.0
2019-04-15 12:00:00,47.25,47.26,47.13,47.13,16821.0,39.4335,39.4418,39.3333,39.3333,16821.0
2019-04-15 12:05:00,47.14,47.19,47.13,47.14,14126.0,39.3417,39.3834,39.3333,39.3417,14126.0
2019-04-15 12:10:00,47.13,47.13,47.07,47.08,8074.0,39.3333,39.3333,39.2832,39.2916,8074.0
2019-04-15 12:15:00,47.08,47.1,47.04,47.07,12766.0,39.2916,39.3083,39.2582,39.2832,12766.0
2019-04-15 12:20:00,47.06,47.09,47.04,47.09,6660.0,39.2749,39.2999,39.2582,39.2999,6660.0
2019-04-15 12:25:00,47.09,47.09,47.01,47.05,6945.0,39.2999,39.2999,39.2332,39.2665,6945.0
2019-04-15 12:30:00,47.06,47.07,47.03,47.03,8450.0,39.2749,39.2832,39.2499,39.2499,8450.0
2019-04-15 12:35:00,47.03,47.09,47.02,47.09,10431.0,39.2499,39.2999,39.2415,39.2999,10431.0
2019-04-15 12:40:00,47.1,47.18,47.1,47.14,7777.0,39.3083,39.375,39.3083,39.3417,7777.0
2019-04-15 12:45:00,47.14,47.2,47.13,47.17,7100.0,39.3417,39.3917,39.3333,39.3667,7100.0
2019-04-15 12:50:00,47.16,47.16,47.09,47.1,5768.0,39.3584,39.3584,39.2999,39.3083,5768.0
2019-04-15 12:55:00,47.1,47.13,47.07,47.07,8512.0,39.3083,39.3333,39.2832,39.2832,8512.0
2019-04-15 13:00:00,47.08,47.14,47.07,47.14,7408.0,39.2916,39.3417,39.2832,39.3417,7408.0
2019-04-15 13:05:00,47.13,47.18,47.13,47.17,7806.0,39.3333,39.375,39.3333,39.3667,7806.0
2019-04-15 13:10:00,47.17,47.18,47.14,47.15,9113.0,39.3667,39.375,39.3417,39.35,9113.0
2019-04-15 13:15:00,47.15,47.15,47.12,47.15,11147.0,39.35,39.35,39.325,39.35,11147.0
2019-04-15 13:20:00,47.15,47.18,47.13,47.14,18780.0,39.35,39.375,39.3333,39.3417,18780.0
2019-04-15 13:25:00,47.15,47.22,47.15,47.21,12708.0,39.35,39.4084,39.35,39.4001,12708.0
2019-04-15 13:30:00,47.22,47.29,47.21,47.26,7430.0,39.4084,39.4668,39.4001,39.4418,7430.0
2019-04-15 13:35:00,47.26,47.27,47.2,47.21,6007.0,39.4418,39.4502,39.3917,39.4001,6007.0
2019-04-15 13:40:00,47.23,47.24,47.19,47.19,7672.0,39.4168,39.4251,39.3834,39.3834,7672.0
2019-04-15 13:45:00,47.19,47.2,47.15,47.18,12107.0,39.3834,39.3917,39.35,39.375,12107.0
2019-04-15 13:50:00,47.17,47.22,47.17,47.22,8701.0,39.3667,39.4084,39.3667,39.4084,8701.0
2019-04-15 13:55:00,47.23,47.26,47.19,47.23,11469.0,39.4168,39.4418,39.3834,39.4168,11469.0
2019-04-15 14:00:00,47.23,47.23,47.19,47.21,10110.0,39.4168,39.4168,39.3834,39.4001,10110.0
2019-04-15 14:05:00,47.2,47.26,47.19,47.25,12616.0,39.3917,39.4418,39.3834,39.4335,12616.0
2019-04-15 14:10:00,47.26,47.26,47.21,47.23,9006.0,39.4418,39.4418,39.4001,39.4168,9006.0
2019-04-15 14:15:00,47.22,47.23,47.18,47.18,18496.0,39.4084,39.4168,39.375,39.375,18496.0
2019-04-15 14:20:00,47.18,47.21,47.17,47.21,14516.0,39.375,39.4001,39.3667,39.4001,14516.0
2019-04-15 14:25:00,47.21,47.23,47.2,47.21,11186.0,39.4001,39.4168,39.3917,39.4001,11186.0
2019-04-15 14:30:00,47.21,47.24,47.18,47.2,15572.0,39.4001,39.4251,39.375,39.3917,15572.0
2019-04-15 14:35:00,47.19,47.21,47.18,47.2,14289.0,39.3834,39.4001,39.375,39.3917,14289.0
2019-04-15 14:40:00,47.2,47.26,47.19,47.26,12250.0,39.3917,39.4418,39.3834,39.4418,12250.0
2019-04-15 14:45:00,47.25,47.32,47.24,47.3,17002.0,39.4335,39.4919,39.4251,39.4752,17002.0
2019-04-15 14:50:00,47.31,47.4,47.3,47.4,12587.0,39.4835,39.5586,39.4752,39.5586,12587.0
2019-04-15 14:55:00,47.39,47.39,47.28,47.3,16322.0,39.5503,39.5503,39.4585,39.4752,16322.0
2019-04-15 15:00:00,47.3,47.33,47.27,47.27,14060.0,39.4752,39.5002,39.4502,39.4502,14060.0
2019-04-15 15:05:00,47.28,47.3,47.27,47.29,18798.0,39.4585,39.4752,39.4502,39.4668,18798.0
2019-04-15 15:10:00,47.29,47.32,47.25,47.25,19303.0,39.4668,39.4919,39.4335,39.4335,19303.0
2019-04-15 15:15:00,47.26,47.28,47.23,47.23,15946.0,39.4418,39.4585,39.4168,39.4168,15946.0
2019-04-15 15:20:00,47.24,47.26,47.19,47.22,28078.0,39.4251,39.4418,39.3834,39.4084,28078.0
2019-04-15 15:25:00,47.22,47.23,47.19,47.22,39137.0,39.4084,39.4168,39.3834,39.4084,39137.0
2019-04-15 15:30:00,47.21,47.21,47.16,47.16,43946.0,39.4001,39.4001,39.3584,39.3584,43946.0
2019-04-15 15:35:00,47.16,47.19,47.1,47.14,45086.0,39.3584,39.3834,39.3083,39.3417,45086.0
2019-04-15 15:40:00,47.14,47.17,47.12,47.14,42863.0,39.3417,39.3667,39.325,39.3417,42863.0
2019-04-15 15:45:00,47.14,47.14,47.08,47.1,106042.0,39.3417,39.3417,39.2916,39.3083,106042.0
2019-04-15 15:50:00,47.1,47.11,47.02,47.04,225247.0,39.3083,39.3166,39.2415,39.2582,225247.0
2019-04-15 15:55:00,47.04,47.18,47.02,47.08,450309.0,39.2582,39.375,39.2415,39.2916,450309.0
2019-04-16 09:30:00,47.38,47.41,47.26,47.3,34819.0,39.542,39.567,39.4418,39.4752,34819.0
2019-04-16 09:35:00,47.32,47.4,47.22,47.27,16477.0,39.4919,39.5586,39.4084,39.4502,16477.0
2019-04-16 09:40:00,47.27,47.33,47.22,47.24,33223.0,39.4502,39.5002,39.4084,39.4251,33223.0
2019-04-16 09:45:00,47.22,47.29,47.02,47.03,14328.0,39.4084,39.4668,39.2415,39.2499,14328.0
2019-04-16 09:50:00,47.03,47.06,46.96,46.99,13084.0,39.2499,39.2749,39.1914,39.2165,13084.0
2019-04-16 09:55:00,46.99,47.05,46.94,46.95,23238.0,39.2165,39.2665,39.1747,39.1831,23238.0
2019-04-16 10:00:00,46.94,46.96,46.91,46.92,28920.0,39.1747,39.1914,39.1497,39.1581,28920.0
2019-04-16 10:05:00,46.92,46.94,46.86,46.88,20366.0,39.1581,39.1747,39.108,39.1247,20366.0
2019-04-16 10:10:00,46.89,46.93,46.81,46.82,21882.0,39.133,39.1664,39.0663,39.0746,21882.0
2019-04-16 10:15:00,46.82,46.9,46.75,46.75,21590.0,39.0746,39.1414,39.0162,39.0162,21590.0
2019-04-16 10:20:00,46.76,46.77,46.65,46.65,18757.0,39.0245,39.0329,38.9327,38.9327,18757.0
2019-04-16 10:25:00,46.67,46.69,46.59,46.59,37904.0,38.9494,38.9661,38.8826,38.8826,37904.0
2019-04-16 10:30:00,46.6,46.65,46.58,46.62,26571.0,38.891,38.9327,38.8743,38.9077,26571.0
2019-04-16 10:35:00,46.62,46.66,46.6,46.63,21357.0,38.9077,38.9411,38.891,38.916,21357.0
2019-04-16 10:40:00,46.63,46.7,46.62,46.69,25867.0,38.916,38.9744,38.9077,38.9661,25867.0
2019-04-16 10:45:00,46.68,46.74,46.66,46.68,17164.0,38.9578,39.0078,38.9411,38.9578,17164.0
2019-04-16 10:50:00,46.68,46.73,46.63,46.73,19429.0,38.9578,38.9995,38.916,38.9995,19429.0
2019-04-16 10:55:00,46.73,46.74,46.62,46.62,22302.0,38.9995,39.0078,38.9077,38.9077,22302.0
2019-04-16 11:00:00,46.6,46.64,46.58,46.59,16004.0,38.891,38.9244,38.8743,38.8826,16004.0
2019-04-16 11:05:00,46.59,46.62,46.55,46.59,14705.0,38.8826,38.9077,38.8493,38.8826,14705.0
2019-04-16 11:10:00,46.59,46.6,46.52,46.6,18868.0,38.8826,38.891,38.8242,38.891,18868.0
2019-04-16 11:15:00,46.59,46.6,46.51,46.54,22903.0,38.8826,38.891,38.8159,38.8409,22903.0
2019-04-16 11:20:00,46.54,46.54,46.46,46.47,11222.0,38.8409,38.8409,38.7742,38.7825,11222.0
2019-04-16 11:25:00,46.47,46.48,46.4,46.45,20666.0,38.7825,38.7908,38.7241,38.7658,20666.0
2019-04-16 11:30:00,46.44,46.51,46.39,46.46,31406.0,38.7575,38.8159,38.7157,38.7742,31406.0
2019-04-16 11:35:00,46.45,46.46,46.36,46.37,13906.0,38.7658,38.7742,38.6907,38.699,13906.0
2019-04-16 11:40:00,46.37,46.44,46.35,46.35,15629.0,38.699,38.7575,38.6823,38.6823,15629.0
2019-04-16 11:45:00,46.35,46.41,46.34,46.36,11507.0,38.6823,38.7324,38.674,38.6907,11507.0
2019-04-16 11:50:00,46.37,46.37,46.31,46.36,14826.0,38.699,38.699,38.649,38.6907,14826.0
2019-04-16 11:55:00,46.36,46.39,46.33,46.37,12403.0,38.6907,38.7157,38.6657,38.699,12403.0
2019-04-16 12:00:00,46.38,46.38,46.3,46.32,14207.0,38.7074,38.7074,38.6406,38.6573,14207.0
2019-04-16 12:05:00,46.32,46.39,46.31,46.39,16109.0,38.6573,38.7157,38.649,38.7157,16109.0
2019-04-16 12:10:00,46.39,46.39,46.29,46.31,17310.0,38.7157,38.7157,38.6323,38.649,17310.0
2019-04-16 12:15:00,46.3,46.34,46.27,46.3,16983.0,38.6406,38.674,38.6156,38.6406,16983.0
2019-04-16 12:20:00,46.3,46.31,46.22,46.24,14349.0,38.6406,38.649,38.5739,38.5905,14349.0
2019-04-16 12:25:00,46.24,46.28,46.21,46.25,12610.0,38.5905,38.6239,38.5655,38.5989,12610.0
2019-04-16 12:30:00,46.24,46.29,46.22,46.24,18622.0,38.5905,38.6323,38.5739,38.5905,18622.0
2019-04-16 12:35:00,46.25,46.35,46.23,46.3,31451.0,38.5989,38.6823,38.5822,38.6406,31451.0
2019-04-16 12:40:00,46.31,46.35,46.29,46.3,15499.0,38.649,38.6823,38.6323,38.6406,15499.0
2019-04-16 12:45:00,46.29,46.38,46.29,46.38,10513.0,38.6323,38.7074,38.6323,38.7074,10513.0
2019-04-16 12:50:00,46.38,46.42,46.37,46.41,10679.0,38.7074,38.7408,38.699,38.7324,10679.0
2019-04-16 12:55:00,46.41,46.54,46.4,46.51,16066.0,38.7324,38.8409,38.7241,38.8159,16066.0
2019-04-16 13:00:00,46.51,46.53,46.48,46.48,14545.0,38.8159,38.8326,38.7908,38.7908,14545.0
2019-04-16 13:05:00,46.48,46.52,46.47,46.48,36619.0,38.7908,38.8242,38.7825,38.7908,36619.0
2019-04-16 13:10:00,46.48,46.49,46.45,46.48,10423.0,38.7908,38.7992,38.7658,38.7908,10423.0
2019-04-16 13:15:00,46.49,46.51,46.47,46.5,15941.0,38.7992,38.8159,38.7825,38.8075,15941.0
2019-04-16 13:20:00,46.5,46.52,46.39,46.39,11571.0,38.8075,38.8242,38.7157,38.7157,11571.0
2019-04-16 13:25:00,46.4,46.46,46.39,46.45,15335.0,38.7241,38.7742,38.7157,38.7658,15335.0
2019-04-16 13:30:00,46.46,46.51,46.44,46.51,11806.0,38.7742,38.8159,38.7575,38.8159,11806.0
2019-04-16 13:35:00,46.51,46.51,46.45,46.47,12848.0,38.8159,38.8159,38.7658,38.7825,12848.0
2019-04-16 13:40:00,46.48,46.49,46.42,46.45,27224.0,38.7908,38.7992,38.7408,38.7658,27224.0
2019-04-16 13:45:00,46.46,46.46,46.42,46.43,39564.0,38.7742,38.7742,38.7408,38.7491,39564.0
2019-04-16 13:50:00,46.43,46.46,46.41,46.41,19202.0,38.7491,38.7742,38.7324,38.7324,19202.0
2019-04-16 13:55:00,46.41,46.42,46.35,46.42,11557.0,38.7324,38.7408,38.6823,38.7408,11557.0
2019-04-16 14:00:00,46.42,46.5,46.41,46.5,21492.0,38.7408,38.8075,38.7324,38.8075,21492.0
2019-04-16 14:05:00,46.5,46.52,46.45,46.48,17467.0,38.8075,38.8242,38.7658,38.7908,17467.0
2019-04-16 14:10:00,46.48,46.49,46.45,46.49,15572.0,38.7908,38.7992,38.7658,38.7992,15572.0
2019-04-16 14:15:00,46.48,46.59,46.48,46.59,15660.0,38.7908,38.8826,38.7908,38.8826,15660.0
2019-04-16 14:20:00,46.6,46.62,46.59,46.62,25781.0,38.891,38.9077,38.8826,38.9077,25781.0
2019-04-16 14:25:00,46.63,46.66,46.6,46.61,17096.0,38.916,38.9411,38.891,38.8993,17096.0
2019-04-16 14:30:00,46.62,46.8,46.61,46.76,25828.0,38.9077,39.0579,38.8993,39.0245,25828.0
2019-04-16 14:35:00,46.75,46.75,46.64,46.65,10067.0,39.0162,39.0162,38.9244,38.9327,10067.0
2019-04-16 14:40:00,46.65,46.67,46.61,46.64,20049.0,38.9327,38.9494,38.8993,38.9244,20049.0
2019-04-16 14:45:00,46.64,46.67,46.6,46.65,11460.0,38.9244,38.9494,38.891,38.9327,11460.0
2019-04-16 14:50:00,46.65,46.71,46.63,46.7,27467.0,38.9327,38.9828,38.916,38.9744,27467.0
2019-04-16 14:55:00,46.7,46.75,46.69,46.7,26281.0,38.9744,39.0162,38.9661,38.9744,26281.0
2019-04-16 15:00:00,46.7,46.75,46.69,46.71,15910.0,38.9744,39.0162,38.9661,38.9828,15910.0
2019-04-16 15:05:00,46.71,46.81,46.7,46.8,32384.0,38.9828,39.0663,38.9744,39.0579,32384.0
2019-04-16 15:10:00,46.8,46.86,46.79,46.82,38421.0,39.0579,39.108,39.0496,39.0746,38421.0
2019-04-16 15:15:00,46.83,46.86,46.8,46.86,34650.0,39.0829,39.108,39.0579,39.108,34650.0
2019-04-16 15:20:00,46.85,46.88,46.79,46.79,48372.0,39.0996,39.1247,39.0496,39.0496,48372.0
2019-04-16 15:25:00,46.8,46.83,46.76,46.83,29418.0,39.0579,39.0829,39.0245,39.0829,29418.0
2019-04-16 15:30:00,46.82,46.82,46.72,46.73,58050.0,39.0746,39.0746,38.9911,38.9995,58050.0
2019-04-16 15:35:00,46.73,46.77,46.69,46.75,62195.0,38.9995,39.0329,38.9661,39.0162,62195.0
2019-04-16 15:40:00,46.75,46.77,46.73,46.73,29018.0,39.0162,39.0329,38.9995,38.9995,29018.0
2019-04-16 15:45:00,46.73,46.82,46.72,46.78,54749.0,38.9995,39.0746,38.9911,39.0412,54749.0
2019-04-16 15:50:00,46.78,46.79,46.74,46.75,101940.0,39.0412,39.0496,39.0078,39.0162,101940.0
2019-04-16 15:55:00,46.74,46.8,46.74,46.75,138833.0,39.0078,39.0579,39.0078,39.0162,138833.0
2019-04-17 09:30:00,46.89,46.97,46.79,46.79,36503.0,39.133,39.1998,39.0496,39.0496,36503.0
2019-04-17 09:35:00,46.78,46.8,46.6,46.66,14781.0,39.0412,39.0579,38.891,38.9411,14781.0
2019-04-17 09:40:00,46.64,46.73,46.51,46.53,64869.0,38.9244,38.9995,38.8159,38.8326,64869.0
2019-04-17 09:45:00,46.5,46.5,46.23,46.3,34094.0,38.8075,38.8075,38.5822,38.6406,34094.0
2019-04-17 09:50:00,46.3,46.41,46.24,46.41,37358.0,38.6406,38.7324,38.5905,38.7324,37358.0
2019-04-17 09:55:00,46.4,46.4,46.28,46.28,18366.0,38.7241,38.7241,38.6239,38.6239,18366.0
2019-04-17 10:00:00,46.26,46.28,45.97,45.99,149217.0,38.6072,38.6239,38.3652,38.3819,149217.0
2019-04-17 10:05:00,46.0,46.01,45.69,45.71,71538.0,38.3902,38.3986,38.1315,38.1482,71538.0
2019-04-17 10:10:00,45.69,45.74,45.53,45.72,60408.0,38.1315,38.1733,37.998,38.1566,60408.0
2019-04-17 10:15:00,45.69,45.86,45.69,45.82,35184.0,38.1315,38.2734,38.1315,38.24,35184.0
2019-04-17 10:20:00,45.85,45.86,45.7,45.73,33136.0,38.2651,38.2734,38.1399,38.1649,33136.0
2019-04-17 10:25:00,45.72,45.78,45.68,45.74,23687.0,38.1566,38.2066,38.1232,38.1733,23687.0
2019-04-17 10:30:00,45.73,45.76,45.68,45.71,17309.0,38.1649,38.19,38.1232,38.1482,17309.0
2019-04-17 10:35:00,45.7,45.74,45.61,45.62,34811.0,38.1399,38.1733,38.0648,38.0731,34811.0
2019-04-17 10:40:00,45.63,45.63,45.44,45.53,36958.0,38.0815,38.0815,37.9229,37.998,36958.0
2019-04-17 10:45:00,45.53,45.53,45.45,45.45,15690.0,37.998,37.998,37.9312,37.9312,15690.0
2019-04-17 10:50:00,45.44,45.44,45.3,45.3,22786.0,37.9229,37.9229,37.806,37.806,22786.0
2019-04-17 10:55:00,45.3,45.31,45.12,45.12,56046.0,37.806,37.8144,37.6558,37.6558,56046.0
2019-04-17 11:00:00,45.11,45.18,45.07,45.16,57731.0,37.6475,37.7059,37.6141,37.6892,57731.0
2019-04-17 11:05:00,45.16,45.24,45.11,45.2,26826.0,37.6892,37.756,37.6475,37.7226,26826.0
2019-04-17 11:10:00,45.17,45.17,45.04,45.08,19641.0,37.6976,37.6976,37.5891,37.6224,19641.0
2019-04-17 11:15:00,45.07,45.1,45.01,45.08,14136.0,37.6141,37.6391,37.564,37.6224,14136.0
2019-04-17 11:20:00,45.08,45.08,45.02,45.02,19533.0,37.6224,37.6224,37.5724,37.5724,19533.0
2019-04-17 11:25:00,45.02,45.11,44.96,45.11,29950.0,37.5724,37.6475,37.5223,37.6475,29950.0
2019-04-17 11:30:00,45.09,45.12,45.01,45.11,17798.0,37.6308,37.6558,37.564,37.6475,17798.0
2019-04-17 11:35:00,45.11,45.14,45.03,45.06,14202.0,37.6475,37.6725,37.5807,37.6058,14202.0
2019-04-17 11:40:00,45.07,45.12,45.01,45.01,13695.0,37.6141,37.6558,37.564,37.564,13695.0
2019-04-17 11:45:00,45.0,45.05,44.98,45.02,10966.0,37.5557,37.5974,37.539,37.5724,10966.0
2019-04-17 11:50:00,45.03,45.04,44.9,44.91,20839.0,37.5807,37.5891,37.4722,37.4806,20839.0
2019-04-17 11:55:00,44.91,44.93,44.8,44.85,26093.0,37.4806,37.4973,37.3888,37.4305,26093.0
2019-04-17 12:00:00,44.82,44.87,44.75,44.76,14068.0,37.4055,37.4472,37.347,37.3554,14068.0
2019-04-17 12:05:00,44.76,44.9,44.73,44.8,27094.0,37.3554,37.4722,37.3303,37.3888,27094.0
2019-04-17 12:10:00,44.8,44.93,44.78,44.91,18185.0,37.3888,37.4973,37.3721,37.4806,18185.0
2019-04-17 12:15:00,44.91,44.95,44.89,44.91,11923.0,37.4806,37.514,37.4639,37.4806,11923.0
2019-04-17 12:20:00,44.91,44.95,44.89,44.91,16549.0,37.4806,37.514,37.4639,37.4806,16549.0
2019-04-17 12:25:00,44.91,45.0,44.91,44.99,23405.0,37.4806,37.5557,37.4806,37.5473,23405.0
2019-04-17 12:30:00,44.98,45.0,44.91,44.91,20668.0,37.539,37.5557,37.4806,37.4806,20668.0
2019-04-17 12:35:00,44.91,44.97,44.9,44.94,13372.0,37.4806,37.5306,37.4722,37.5056,13372.0
2019-04-17 12:40:00,44.93,44.99,44.89,44.98,23263.0,37.4973,37.5473,37.4639,37.539,23263.0
2019-04-17 12:45:00,45.0,45.06,44.97,45.02,16425.0,37.5557,37.6058,37.5306,37.5724,16425.0
2019-04-17 12:50:00,45.02,45.06,45.0,45.01,25384.0,37.5724,37.6058,37.5557,37.564,25384.0
2019-04-17 12:55:00,45.01,45.11,45.01,45.11,36376.0,37.564,37.6475,37.564,37.6475,36376.0
2019-04-17 13:00:00,45.1,45.19,45.06,45.08,69890.0,37.6391,37.7142,37.6058,37.6224,69890.0
2019-04-17 13:05:00,45.07,45.22,45.07,45.21,62948.0,37.6141,37.7393,37.6141,37.7309,62948.0
2019-04-17 13:10:00,45.21,45.28,45.2,45.23,32741.0,37.7309,37.7894,37.7226,37.7476,32741.0
2019-04-17 13:15:00,45.23,45.32,45.22,45.23,26810.0,37.7476,37.8227,37.7393,37.7476,26810.0
2019-04-17 13:20:00,45.23,45.23,45.15,45.17,35671.0,37.7476,37.7476,37.6809,37.6976,35671.0
2019-04-17 13:25:00,45.15,45.19,45.14,45.18,32009.0,37.6809,37.7142,37.6725,37.7059,32009.0
2019-04-17 13:30:00,45.18,45.21,45.12,45.12,23231.0,37.7059,37.7309,37.6558,37.6558,23231.0
2019-04-17 13:35:00,45.13,45.14,45.05,45.08,78006.0,37.6642,37.6725,37.5974,37.6224,78006.0
2019-04-17 13:40:00,45.08,45.08,44.99,45.0,36406.0,37.6224,37.6224,37.5473,37.5557,36406.0
2019-04-17 13:45:00,45.0,45.0,44.95,44.95,10402.0,37.5557,37.5557,37.514,37.514,10402.0
2019-04-17 13:50:00,44.94,44.96,44.85,44.86,12856.0,37.5056,37.5223,37.4305,37.4388,12856.0
2019-04-17 13:55:00,44.87,44.96,44.85,44.92,14114.0,37.4472,37.5223,37.4305,37.4889,14114.0
2019-04-17 14:00:00,44.91,44.94,44.89,44.9,16157.0,37.4806,37.5056,37.4639,37.4722,16157.0
2019-04-17 14:05:00,44.89,44.9,44.78,44.81,18648.0,37.4639,37.4722,37.3721,37.3971,18648.0
2019-04-17 14:10:00,44.8,44.81,44.63,44.63,29878.0,37.3888,37.3971,37.2469,37.2469,29878.0
2019-04-17 14:15:00,44.63,44.68,44.57,44.57,20180.0,37.2469,37.2886,37.1968,37.1968,20180.0
2019-04-17 14:20:00,44.58,44.6,44.54,44.54,14111.0,37.2052,37.2219,37.1718,37.1718,14111.0
2019-04-17 14:25:00,44.55,44.67,44.5,44.65,30233.0,37.1801,37.2803,37.1384,37.2636,30233.0
2019-04-17 14:30:00,44.65,44.77,44.65,44.77,18931.0,37.2636,37.3637,37.2636,37.3637,18931.0
2019-04-17 14:35:00,44.76,44.82,44.69,44.82,16759.0,37.3554,37.4055,37.297,37.4055,16759.0
2019-04-17 14:40:00,44.82,44.96,44.82,44.96,58991.0,37.4055,37.5223,37.4055,37.5223,58991.0
2019-04-17 14:45:00,44.95,44.97,44.89,44.93,40422.0,37.514,37.5306,37.4639,37.4973,40422.0
2019-04-17 14:50:00,44.94,45.03,44.93,45.0,23022.0,37.5056,37.5807,37.4973,37.5557,23022.0
2019-04-17 14:55:00,44.99,44.99,44.86,44.86,112582.0,37.5473,37.5473,37.4388,37.4388,112582.0
2019-04-17 15:00:00,44.87,44.97,44.86,44.97,16487.0,37.4472,37.5306,37.4388,37.5306,16487.0
2019-04-17 15:05:00,44.97,45.01,44.94,44.97,19083.0,37.5306,37.564,37.5056,37.5306,19083.0
2019-04-17 15:10:00,44.98,44.98,44.91,44.92,29409.0,37.539,37.539,37.4806,37.4889,29409.0
2019-04-17 15:15:00,44.93,44.96,44.9,44.91,29766.0,37.4973,37.5223,37.4722,37.4806,29766.0
2019-04-17 15:20:00,44.91,44.91,44.85,44.87,21742.0,37.4806,37.4806,37.4305,37.4472,21742.0
2019-04-17 15:25:00,44.87,44.92,44.86,44.89,18497.0,37.4472,37.4889,37.4388,37.4639,18497.0
2019-04-17 15:30:00,44.89,44.99,44.89,44.92,54230.0,37.4639,37.5473,37.4639,37.4889,54230.0
2019-04-17 15:35:00,44.92,44.93,44.89,44.91,27904.0,37.4889,37.4973,37.4639,37.4806,27904.0
2019-04-17 15:40:00,44.91,44.91,44.85,44.85,31776.0,37.4806,37.4806,37.4305,37.4305,31776.0
2019-04-17 15:45:00,44.86,44.9,44.84,44.86,66581.0,37.4388,37.4722,37.4221,37.4388,66581.0
2019-04-17 15:50:00,44.87,44.99,44.85,44.99,117025.0,37.4472,37.5473,37.4305,37.5473,117025.0
2019-04-17 15:55:00,44.97,45.0,44.87,44.88,120525.0,37.5306,37.5557,37.4472,37.4555,120525.0
2019-04-18 09:30:00,44.92,45.19,44.9,45.16,90947.0,37.4889,37.7142,37.4722,37.6892,90947.0
2019-04-18 09:35:00,45.14,45.31,45.07,45.31,18498.0,37.6725,37.8144,37.6141,37.8144,18498.0
2019-04-18 09:40:00,45.32,45.47,45.15,45.22,49627.0,37.8227,37.9479,37.6809,37.7393,49627.0
2019-04-18 09:45:00,45.21,45.41,45.19,45.33,34272.0,37.7309,37.8979,37.7142,37.8311,34272.0
2019-04-18 09:50:00,45.32,45.34,45.22,45.29,26557.0,37.8227,37.8394,37.7393,37.7977,26557.0
2019-04-18 09:55:00,45.29,45.31,44.98,45.02,37812.0,37.7977,37.8144,37.539,37.5724,37812.0
2019-04-18 10:00:00,45.0,45.04,44.9,44.96,30388.0,37.5557,37.5891,37.4722,37.5223,30388.0
2019-04-18 10:05:00,44.97,45.03,44.93,45.03,22983.0,37.5306,37.5807,37.4973,37.5807,22983.0
2019-04-18 10:10:00,45.04,45.06,44.94,44.97,24953.0,37.5891,37.6058,37.5056,37.5306,24953.0
2019-04-18 10:15:00,44.97,45.15,44.96,45.04,40293.0,37.5306,37.6809,37.5223,37.5891,40293.0
2019-04-18 10:20:00,45.04,45.08,44.95,44.96,20186.0,37.5891,37.6224,37.514,37.5223,20186.0
2019-04-18 10:25:00,44.97,45.0,44.9,44.99,18926.0,37.5306,37.5557,37.4722,37.5473,18926.0
2019-04-18 10:30:00,44.99,45.01,44.92,44.94,29073.0,37.5473,37.564,37.4889,37.5056,29073.0
2019-04-18 10:35:00,44.94,45.0,44.91,44.93,33751.0,37.5056,37.5557,37.4806,37.4973,33751.0
2019-04-18 10:40:00,44.94,45.04,44.89,45.04,35769.0,37.5056,37.5891,37.4639,37.5891,35769.0
2019-04-18 10:45:00,45.04,45.35,45.03,45.35,50025.0,37.5891,37.8478,37.5807,37.8478,50025.0
2019-04-18 10:50:00,45.37,45.45,45.33,45.44,28152.0,37.8645,37.9312,37.8311,37.9229,28152.0
2019-04-18 10:55:00,45.43,45.45,45.39,45.41,24402.0,37.9145,37.9312,37.8812,37.8979,24402.0
2019-04-18 11:00:00,45.41,45.58,45.41,45.57,32589.0,37.8979,38.0397,37.8979,38.0314,32589.0
2019-04-18 11:05:00,45.55,45.56,45.42,45.46,16490.0,38.0147,38.023,37.9062,37.9396,16490.0
2019-04-18 11:10:00,45.48,45.5,45.38,45.39,19992.0,37.9563,37.973,37.8728,37.8812,19992.0
2019-04-18 11:15:00,45.39,45.45,45.32,45.33,70333.0,37.8812,37.9312,37.8227,37.8311,70333.0
2019-04-18 11:20:00,45.32,45.41,45.29,45.4,37386.0,37.8227,37.8979,37.7977,37.8895,37386.0
2019-04-18 11:25:00,45.39,45.41,45.3,45.32,42579.0,37.8812,37.8979,37.806,37.8227,42579.0
2019-04-18 11:30:00,45.32,45.42,45.25,45.31,82688.0,37.8227,37.9062,37.7643,37.8144,82688.0
2019-04-18 11:35:00,45.31,45.36,45.26,45.33,45646.0,37.8144,37.8561,37.7727,37.8311,45646.0
2019-04-18 11:40:00,45.33,45.38,45.27,45.37,26115.0,37.8311,37.8728,37.781,37.8645,26115.0
2019-04-18 11:45:00,45.37,45.38,45.27,45.27,19520.0,37.8645,37.8728,37.781,37.781,19520.0
2019-04-18 11:50:00,45.26,45.34,45.24,45.34,13648.0,37.7727,37.8394,37.756,37.8394,13648.0
2019-04-18 11:55:00,45.35,45.55,45.35,45.55,22916.0,37.8478,38.0147,37.8478,38.0147,22916.0
2019-04-18 12:00:00,45.55,45.63,45.54,45.63,27014.0,38.0147,38.0815,38.0063,38.0815,27014.0
2019-04-18 12:05:00,45.63,45.7,45.63,45.67,20282.0,38.0815,38.1399,38.0815,38.1148,20282.0
2019-04-18 12:10:00,45.66,45.74,45.65,45.73,24969.0,38.1065,38.1733,38.0981,38.1649,24969.0
2019-04-18 12:15:00,45.73,45.81,45.68,45.8,18415.0,38.1649,38.2317,38.1232,38.2233,18415.0
2019-04-18 12:20:00,45.8,45.8,45.75,45.78,21290.0,38.2233,38.2233,38.1816,38.2066,21290.0
2019-04-18 12:25:00,45.78,45.84,45.77,45.83,40776.0,38.2066,38.2567,38.1983,38.2484,40776.0
2019-04-18 12:30:00,45.83,45.9,45.82,45.83,32690.0,38.2484,38.3068,38.24,38.2484,32690.0
2019-04-18 12:35:00,45.83,45.84,45.7,45.71,12704.0,38.2484,38.2567,38.1399,38.1482,12704.0
2019-04-18 12:40:00,45.71,45.81,45.71,45.77,67666.0,38.1482,38.2317,38.1482,38.1983,67666.0
2019-04-18 12:45:00,45.78,45.78,45.72,45.76,18648.0,38.2066,38.2066,38.1566,38.19,18648.0
2019-04-18 12:50:00,45.76,45.76,45.6,45.6,20183.0,38.19,38.19,38.0564,38.0564,20183.0
2019-04-18 12:55:00,45.59,45.6,45.52,45.52,7243.0,38.0481,38.0564,37.9897,37.9897,7243.0
2019-04-18 13:00:00,45.52,45.58,45.49,45.57,13799.0,37.9897,38.0397,37.9646,38.0314,13799.0
2019-04-18 13:05:00,45.58,45.6,45.56,45.57,16179.0,38.0397,38.0564,38.023,38.0314,16179.0
2019-04-18 13:10:00,45.57,45.58,45.55,45.55,7297.0,38.0314,38.0397,38.0147,38.0147,7297.0
2019-04-18 13:15:00,45.54,45.58,45.52,45.57,11952.0,38.0063,38.0397,37.9897,38.0314,11952.0
2019-04-18 13:20:00,45.58,45.67,45.56,45.67,20803.0,38.0397,38.1148,38.023,38.1148,20803.0
2019-04-18 13:25:00,45.66,45.7,45.65,45.65,9939.0,38.1065,38.1399,38.0981,38.0981,9939.0
2019-04-18 13:30:00,45.63,45.68,45.63,45.67,12321.0,38.0815,38.1232,38.0815,38.1148,12321.0
2019-04-18 13:35:00,45.66,45.7,45.64,45.69,30586.0,38.1065,38.1399,38.0898,38.1315,30586.0
2019-04-18 13:40:00,45.68,45.69,45.65,45.69,9883.0,38.1232,38.1315,38.0981,38.1315,9883.0
2019-04-18 13:45:00,45.69,45.78,45.69,45.78,12537.0,38.1315,38.2066,38.1315,38.2066,12537.0
2019-04-18 13:50:00,45.79,45.8,45.75,45.79,9069.0,38.215,38.2233,38.1816,38.215,9069.0
2019-04-18 13:55:00,45.79,45.81,45.72,45.74,11824.0,38.215,38.2317,38.1566,38.1733,11824.0
2019-04-18 14:00:00,45.73,45.76,45.69,45.69,11930.0,38.1649,38.19,38.1315,38.1315,11930.0
2019-04-18 14:05:00,45.7,45.73,45.69,45.71,39143.0,38.1399,38.1649,38.1315,38.1482,39143.0
2019-04-18 14:10:00,45.71,45.74,45.69,45.72,14750.0,38.1482,38.1733,38.1315,38.1566,14750.0
2019-04-18 14:15:00,45.71,45.73,45.68,45.69,9966.0,38.1482,38.1649,38.1232,38.1315,9966.0
2019-04-18 14:20:00,45.68,45.72,45.67,45.72,19456.0,38.1232,38.1566,38.1148,38.1566,19456.0
2019-04-18 14:25:00,45.72,45.72,45.7,45.71,11653.0,38.1566,38.1566,38.1399,38.1482,11653.0
2019-04-18 14:30:00,45.71,45.71,45.69,45.69,18836.0,38.1482,38.1482,38.1315,38.1315,18836.0
2019-04-18 14:35:00,45.7,45.79,45.69,45.79,22928.0,38.1399,38.215,38.1315,38.215,22928.0
2019-04-18 14:40:00,45.78,45.85,45.78,45.83,24288.0,38.2066,38.2651,38.2066,38.2484,24288.0
2019-04-18 14:45:00,45.84,45.85,45.8,45.83,32868.0,38.2567,38.2651,38.2233,38.2484,32868.0
2019-04-18 14:50:00,45.84,45.9,45.84,45.89,23985.0,38.2567,38.3068,38.2567,38.2984,23985.0
2019-04-18 14:55:00,45.9,45.97,45.89,45.95,33195.0,38.3068,38.3652,38.2984,38.3485,33195.0
2019-04-18 15:00:00,45.95,45.98,45.93,45.95,25154.0,38.3485,38.3736,38.3318,38.3485,25154.0
2019-04-18 15:05:00,45.95,45.95,45.82,45.83,45406.0,38.3485,38.3485,38.24,38.2484,45406.0
2019-04-18 15:10:00,45.83,45.86,45.83,45.86,9816.0,38.2484,38.2734,38.2484,38.2734,9816.0
2019-04-18 15:15:00,45.86,45.91,45.86,45.89,25160.0,38.2734,38.3151,38.2734,38.2984,25160.0
2019-04-18 15:20:00,45.88,45.93,45.87,45.9,33366.0,38.2901,38.3318,38.2818,38.3068,33366.0
2019-04-18 15:25:00,45.9,45.92,45.86,45.91,25319.0,38.3068,38.3235,38.2734,38.3151,25319.0
2019-04-18 15:30:00,45.9,46.02,45.88,46.02,60731.0,38.3068,38.4069,38.2901,38.4069,60731.0
2019-04-18 15:35:00,46.01,46.11,46.01,46.1,157088.0,38.3986,38.4821,38.3986,38.4737,157088.0
2019-04-18 15:40:00,46.1,46.13,46.05,46.11,321322.0,38.4737,38.4987,38.432,38.4821,321322.0
2019-04-18 15:45:00,46.11,46.18,46.1,46.16,171328.0,38.4821,38.5405,38.4737,38.5238,171328.0
2019-04-18 15:50:00,46.17,46.17,46.09,46.12,305269.0,38.5321,38.5321,38.4654,38.4904,305269.0
2019-04-18 15:55:00,46.11,46.12,45.96,46.0,227723.0,38.4821,38.4904,38.3569,38.3902,227723.0
2019-04-22 09:30:00,45.93,46.18,45.88,46.18,38443.0,38.3318,38.5405,38.2901,38.5405,38443.0
2019-04-22 09:35:00,46.16,46.17,46.01,46.1,26604.0,38.5238,38.5321,38.3986,38.4737,26604.0
2019-04-22 09:40:00,46.08,46.23,46.08,46.08,21471.0,38.457,38.5822,38.457,38.457,21471.0
2019-04-22 09:45:00,46.09,46.37,46.05,46.29,17800.0,38.4654,38.699,38.432,38.6323,17800.0
2019-04-22 09:50:00,46.26,46.28,46.17,46.19,22689.0,38.6072,38.6239,38.5321,38.5488,22689.0
2019-04-22 09:55:00,46.2,46.3,46.11,46.25,35185.0,38.5572,38.6406,38.4821,38.5989,35185.0
2019-04-22 10:00:00,46.26,46.3,46.21,46.21,20253.0,38.6072,38.6406,38.5655,38.5655,20253.0
2019-04-22 10:05:00,46.23,46.24,46.03,46.04,26866.0,38.5822,38.5905,38.4153,38.4236,26866.0
2019-04-22 10:10:00,46.03,46.04,45.86,45.87,11303.0,38.4153,38.4236,38.2734,38.2818,11303.0
2019-04-22 10:15:00,45.87,45.97,45.84,45.91,20945.0,38.2818,38.3652,38.2567,38.3151,20945.0
2019-04-22 10:20:00,45.89,45.89,45.82,45.86,21339.0,38.2984,38.2984,38.24,38.2734,21339.0
2019-04-22 10:25:00,45.86,45.95,45.85,45.95,16839.0,38.2734,38.3485,38.2651,38.3485,16839.0
2019-04-22 10:30:00,45.93,45.97,45.9,45.91,11727.0,38.3318,38.3652,38.3068,38.3151,11727.0
2019-04-22 10:35:00,45.92,45.99,45.92,45.94,12480.0,38.3235,38.3819,38.3235,38.3402,12480.0
2019-04-22 10:40:00,45.94,46.06,45.94,46.06,37416.0,38.3402,38.4403,38.3402,38.4403,37416.0
2019-04-22 10:45:00,46.07,46.15,45.99,46.13,30355.0,38.4487,38.5154,38.3819,38.4987,30355.0
2019-04-22 10:50:00,46.14,46.15,46.03,46.03,17110.0,38.5071,38.5154,38.4153,38.4153,17110.0
2019-04-22 10:55:00,46.03,46.14,45.98,45.98,30213.0,38.4153,38.5071,38.3736,38.3736,30213.0
2019-04-22 11:00:00,45.98,46.03,45.94,45.97,34641.0,38.3736,38.4153,38.3402,38.3652,34641.0
2019-04-22 11:05:00,45.97,45.99,45.91,45.91,23595.0,38.3652,38.3819,38.3151,38.3151,23595.0
2019-04-22 11:10:00,45.91,45.94,45.89,45.92,19348.0,38.3151,38.3402,38.2984,38.3235,19348.0
2019-04-22 11:15:00,45.91,45.96,45.85,45.9,37091.0,38.3151,38.3569,38.2651,38.3068,37091.0
2019-04-22 11:20:00,45.92,45.95,45.84,45.87,10042.0,38.3235,38.3485,38.2567,38.2818,10042.0
2019-04-22 11:25:00,45.87,45.87,45.75,45.75,14831.0,38.2818,38.2818,38.1816,38.1816,14831.0
2019-04-22 11:30:00,45.75,45.76,45.7,45.76,9237.0,38.1816,38.19,38.1399,38.19,9237.0
2019-04-22 11:35:00,45.76,45.77,45.73,45.77,11652.0,38.19,38.1983,38.1649,38.1983,11652.0
2019-04-22 11:40:00,45.77,45.85,45.71,45.74,53665.0,38.1983,38.2651,38.1482,38.1733,53665.0
2019-04-22 11:45:00,45.74,45.74,45.51,45.52,45598.0,38.1733,38.1733,37.9813,37.9897,45598.0
2019-04-22 11:50:00,45.51,45.51,45.4,45.43,32493.0,37.9813,37.9813,37.8895,37.9145,32493.0
2019-04-22 11:55:00,45.43,45.5,45.43,45.48,16687.0,37.9145,37.973,37.9145,37.9563,16687.0
2019-04-22 12:00:00,45.48,45.55,45.46,45.55,12925.0,37.9563,38.0147,37.9396,38.0147,12925.0
2019-04-22 12:05:00,45.55,45.57,45.52,45.52,13184.0,38.0147,38.0314,37.9897,37.9897,13184.0
2019-04-22 12:10:00,45.52,45.56,45.47,45.51,13997.0,37.9897,38.023,37.9479,37.9813,13997.0
2019-04-22 12:15:00,45.52,45.53,45.45,45.49,39559.0,37.9897,37.998,37.9312,37.9646,39559.0
2019-04-22 12:20:00,45.49,45.53,45.45,45.47,21773.0,37.9646,37.998,37.9312,37.9479,21773.0
2019-04-22 12:25:00,45.46,45.47,45.43,45.46,14971.0,37.9396,37.9479,37.9145,37.9396,14971.0
2019-04-22 12:30:00,45.46,45.5,45.43,45.5,34434.0,37.9396,37.973,37.9145,37.973,34434.0
2019-04-22 12:35:00,45.5,45.51,45.42,45.45,61820.0,37.973,37.9813,37.9062,37.9312,61820.0
2019-04-22 12:40:00,45.45,45.56,45.44,45.55,63877.0,37.9312,38.023,37.9229,38.0147,63877.0
2019-04-22 12:45:00,45.55,45.58,45.54,45.56,16429.0,38.0147,38.0397,38.0063,38.023,16429.0
2019-04-22 12:50:00,45.56,45.59,45.52,45.53,23023.0,38.023,38.0481,37.9897,37.998,23023.0
2019-04-22 12:55:00,45.53,45.57,45.52,45.53,11677.0,37.998,38.0314,37.9897,37.998,11677.0
2019-04-22 13:00:00,45.53,45.53,45.48,45.49,13311.0,37.998,37.998,37.9563,37.9646,13311.0
2019-04-22 13:05:00,45.49,45.52,45.48,45.5,7867.0,37.9646,37.9897,37.9563,37.973,7867.0
2019-04-22 13:10:00,45.5,45.5,45.42,45.42,11694.0,37.973,37.973,37.9062,37.9062,11694.0
2019-04-22 13:15:00,45.42,45.49,45.41,45.45,30256.0,37.9062,37.9646,37.8979,37.9312,30256.0
2019-04-22 13:20:00,45.46,45.49,45.45,45.46,43574.0,37.9396,37.9646,37.9312,37.9396,43574.0
2019-04-22 13:25:00,45.48,45.49,45.39,45.42,17605.0,37.9563,37.9646,37.8812,37.9062,17605.0
2019-04-22 13:30:00,45.42,45.47,45.41,45.46,13467.0,37.9062,37.9479,37.8979,37.9396,13467.0
2019-04-22 13:35:00,45.45,45.47,45.44,45.45,10321.0,37.9312,37.9479,37.9229,37.9312,10321.0
2019-04-22 13:40:00,45.46,45.48,45.45,45.47,10125.0,37.9396,37.9563,37.9312,37.9479,10125.0
2019-04-22 13:45:00,45.47,45.49,45.46,45.47,3527.0,37.9479,37.9646,37.9396,37.9479,3527.0
2019-04-22 13:50:00,45.47,45.47,45.44,45.44,11949.0,37.9479,37.9479,37.9229,37.9229,11949.0
2019-04-22 13:55:00,45.44,45.45,45.41,45.42,11060.0,37.9229,37.9312,37.8979,37.9062,11060.0
2019-04-22 14:00:00,45.42,45.43,45.37,45.37,9958.0,37.9062,37.9145,37.8645,37.8645,9958.0
2019-04-22 14:05:00,45.37,45.4,45.35,45.36,30294.0,37.8645,37.8895,37.8478,37.8561,30294.0
2019-04-22 14:10:00,45.36,45.37,45.33,45.34,12092.0,37.8561,37.8645,37.8311,37.8394,12092.0
2019-04-22 14:15:00,45.34,45.36,45.31,45.32,11751.0,37.8394,37.8561,37.8144,37.8227,11751.0
2019-04-22 14:20:00,45.33,45.34,45.28,45.28,31127.0,37.8311,37.8394,37.7894,37.7894,31127.0
2019-04-22 14:25:00,45.29,45.29,45.15,45.19,39878.0,37.7977,37.7977,37.6809,37.7142,39878.0
2019-04-22 14:30:00,45.19,45.21,45.12,45.16,23290.0,37.7142,37.7309,37.6558,37.6892,23290.0
2019-04-22 14:35:00,45.16,45.18,45.11,45.12,29203.0,37.6892,37.7059,37.6475,37.6558,29203.0
2019-04-22 14:40:00,45.12,45.16,45.11,45.14,27192.0,37.6558,37.6892,37.6475,37.6725,27192.0
2019-04-22 14:45:00,45.14,45.17,45.09,45.16,23879.0,37.6725,37.6976,37.6308,37.6892,23879.0
2019-04-22 14:50:00,45.16,45.17,45.11,45.14,16821.0,37.6892,37.6976,37.6475,37.6725,16821.0
2019-04-22 14:55:00,45.15,45.18,45.14,45.16,12931.0,37.6809,37.7059,37.6725,37.6892,12931.0
2019-04-22 15:00:00,45.16,45.23,45.15,45.19,17703.0,37.6892,37.7476,37.6809,37.7142,17703.0
2019-04-22 15:05:00,45.2,45.24,45.19,45.23,9435.0,37.7226,37.756,37.7142,37.7476,9435.0
2019-04-22 15:10:00,45.24,45.29,45.24,45.29,20547.0,37.756,37.7977,37.756,37.7977,20547.0
2019-04-22 15:15:00,45.29,45.32,45.26,45.26,22803.0,37.7977,37.8227,37.7727,37.7727,22803.0
2019-04-22 15:20:00,45.27,45.28,45.25,45.25,12895.0,37.781,37.7894,37.7643,37.7643,12895.0
2019-04-22 15:25:00,45.26,45.26,45.22,45.24,20884.0,37.7727,37.7727,37.7393,37.756,20884.0
2019-04-22 15:30:00,45.24,45.28,45.23,45.24,24393.0,37.756,37.7894,37.7476,37.756,24393.0
2019-04-22 15:35:00,45.23,45.25,45.21,45.22,25106.0,37.7476,37.7643,37.7309,37.7393,25106.0
2019-04-22 15:40:00,45.22,45.27,45.21,45.26,33742.0,37.7393,37.781,37.7309,37.7727,33742.0
2019-04-22 15:45:00,45.27,45.29,45.24,45.25,45462.0,37.781,37.7977,37.756,37.7643,45462.0
2019-04-22 15:50:00,45.25,45.32,45.24,45.29,66683.0,37.7643,37.8227,37.756,37.7977,66683.0
2019-04-22 15:55:00,45.3,45.3,45.25,45.26,108093.0,37.806,37.806,37.7643,37.7727,108093.0
2019-04-23 09:30:00,45.39,45.55,45.25,45.52,40202.0,37.8812,38.0147,37.7643,37.9897,40202.0
2019-04-23 09:35:00,45.51,45.72,45.43,45.72,21723.0,37.9813,38.1566,37.9145,38.1566,21723.0
2019-04-23 09:40:00,45.73,45.86,45.62,45.62,25040.0,38.1649,38.2734,38.0731,38.0731,25040.0
2019-04-23 09:45:00,45.62,45.82,45.56,45.71,26093.0,38.0731,38.24,38.023,38.1482,26093.0
2019-04-23 09:50:00,45.71,45.77,45.62,45.72,34523.0,38.1482,38.1983,38.0731,38.1566,34523.0
2019-04-23 09:55:00,45.73,45.8,45.71,45.71,13619.0,38.1649,38.2233,38.1482,38.1482,13619.0
2019-04-23 10:00:00,45.72,45.75,45.55,45.65,28816.0,38.1566,38.1816,38.0147,38.0981,28816.0
2019-04-23 10:05:00,45.63,45.73,45.59,45.64,15590.0,38.0815,38.1649,38.0481,38.0898,15590.0
2019-04-23 10:10:00,45.64,45.75,45.61,45.73,32372.0,38.0898,38.1816,38.0648,38.1649,32372.0
2019-04-23 10:15:00,45.74,45.74,45.61,45.64,23421.0,38.1733,38.1733,38.0648,38.0898,23421.0
2019-04-23 10:20:00,45.65,45.72,45.59,45.61,19083.0,38.0981,38.1566,38.0481,38.0648,19083.0
2019-04-23 10:25:00,45.62,45.62,45.52,45.59,17178.0,38.0731,38.0731,37.9897,38.0481,17178.0
2019-04-23 10:30:00,45.6,45.73,45.59,45.73,17423.0,38.0564,38.1649,38.0481,38.1649,17423.0
2019-04-23 10:35:00,45.74,45.88,45.72,45.88,16610.0,38.1733,38.2901,38.1566,38.2901,16610.0
2019-04-23 10:40:00,45.88,45.93,45.82,45.84,16271.0,38.2901,38.3318,38.24,38.2567,16271.0
2019-04-23 10:45:00,45.82,45.89,45.79,45.89,21052.0,38.24,38.2984,38.215,38.2984,21052.0
2019-04-23 10:50:00,45.89,46.06,45.83,46.03,57696.0,38.2984,38.4403,38.2484,38.4153,57696.0
2019-04-23 10:55:00,46.05,46.12,45.96,46.1,22322.0,38.432,38.4904,38.3569,38.4737,22322.0
2019-04-23 11:00:00,46.13,46.32,46.13,46.29,23690.0,38.4987,38.6573,38.4987,38.6323,23690.0
2019-04-23 11:05:00,46.28,46.34,46.25,46.34,61655.0,38.6239,38.674,38.5989,38.674,61655.0
2019-04-23 11:10:00,46.34,46.39,46.25,46.33,24861.0,38.674,38.7157,38.5989,38.6657,24861.0
2019-04-23 11:15:00,46.34,46.41,46.31,46.31,23119.0,38.674,38.7324,38.649,38.649,23119.0
2019-04-23 11:20:00,46.31,46.43,46.28,46.42,26819.0,38.649,38.7491,38.6239,38.7408,26819.0
2019-04-23 11:25:00,46.44,46.48,46.42,46.43,17859.0,38.7575,38.7908,38.7408,38.7491,17859.0
2019-04-23 11:30:00,46.44,46.53,46.43,46.49,53484.0,38.7575,38.8326,38.7491,38.7992,53484.0
2019-04-23 11:35:00,46.48,46.49,46.4,46.45,20068.0,38.7908,38.7992,38.7241,38.7658,20068.0
2019-04-23 11:40:00,46.45,46.47,46.38,46.43,36719.0,38.7658,38.7825,38.7074,38.7491,36719.0
2019-04-23 11:45:00,46.43,46.48,46.4,46.48,31024.0,38.7491,38.7908,38.7241,38.7908,31024.0
2019-04-23 11:50:00,46.48,46.5,46.44,46.47,20393.0,38.7908,38.8075,38.7575,38.7825,20393.0
2019-04-23 11:55:00,46.46,46.47,46.35,46.35,25042.0,38.7742,38.7825,38.6823,38.6823,25042.0
2019-04-23 12:00:00,46.34,46.37,46.28,46.31,33413.0,38.674,38.699,38.6239,38.649,33413.0
2019-04-23 12:05:00,46.31,46.38,46.31,46.32,21361.0,38.649,38.7074,38.649,38.6573,21361.0
2019-04-23 12:10:00,46.31,46.32,46.21,46.25,21729.0,38.649,38.6573,38.5655,38.5989,21729.0
2019-04-23 12:15:00,46.25,46.34,46.24,46.34,25859.0,38.5989,38.674,38.5905,38.674,25859.0
2019-04-23 12:20:00,46.34,46.37,46.3,46.36,27755.0,38.674,38.699,38.6406,38.6907,27755.0
2019-04-23 12:25:00,46.37,46.48,46.37,46.4,28791.0,38.699,38.7908,38.699,38.7241,28791.0
2019-04-23 12:30:00,46.4,46.4,46.3,46.32,15495.0,38.7241,38.7241,38.6406,38.6573,15495.0
2019-04-23 12:35:00,46.32,46.33,46.25,46.26,17706.0,38.6573,38.6657,38.5989,38.6072,17706.0
2019-04-23 12:40:00,46.26,46.3,46.23,46.23,18895.0,38.6072,38.6406,38.5822,38.5822,18895.0
2019-04-23 12:45:00,46.24,46.27,46.22,46.23,17904.0,38.5905,38.6156,38.5739,38.5822,17904.0
2019-04-23 12:50:00,46.23,46.24,46.17,46.2,25136.0,38.5822,38.5905,38.5321,38.5572,25136.0
2019-04-23 12:55:00,46.2,46.26,46.18,46.25,21325.0,38.5572,38.6072,38.5405,38.5989,21325.0
2019-04-23 13:00:00,46.26,46.39,46.25,46.36,20305.0,38.6072,38.7157,38.5989,38.6907,20305.0
2019-04-23 13:05:00,46.37,46.38,46.32,46.34,16068.0,38.699,38.7074,38.6573,38.674,16068.0
2019-04-23 13:10:00,46.34,46.34,46.3,46.32,9965.0,38.674,38.674,38.6406,38.6573,9965.0
2019-04-23 13:15:00,46.31,46.34,46.28,46.34,16597.0,38.649,38.674,38.6239,38.674,16597.0
2019-04-23 13:20:00,46.33,46.42,46.31,46.37,18910.0,38.6657,38.7408,38.649,38.699,18910.0
2019-04-23 13:25:00,46.39,46.41,46.36,46.36,19703.0,38.7157,38.7324,38.6907,38.6907,19703.0
2019-04-23 13:30:00,46.36,46.39,46.33,46.35,32014.0,38.6907,38.7157,38.6657,38.6823,32014.0
2019-04-23 13:35:00,46.35,46.35,46.32,46.33,14802.0,38.6823,38.6823,38.6573,38.6657,14802.0
2019-04-23 13:40:00,46.34,46.38,46.31,46.31,13849.0,38.674,38.7074,38.649,38.649,13849.0
2019-04-23 13:45:00,46.31,46.38,46.3,46.37,25346.0,38.649,38.7074,38.6406,38.699,25346.0
2019-04-23 13:50:00,46.37,46.37,46.33,46.35,10660.0,38.699,38.699,38.6657,38.6823,10660.0
2019-04-23 13:55:00,46.35,46.35,46.26,46.26,15653.0,38.6823,38.6823,38.6072,38.6072,15653.0
2019-04-23 14:00:00,46.26,46.3,46.24,46.28,13442.0,38.6072,38.6406,38.5905,38.6239,13442.0
2019-04-23 14:05:00,46.28,46.31,46.26,46.3,11237.0,38.6239,38.649,38.6072,38.6406,11237.0
2019-04-23 14:10:00,46.31,46.34,46.29,46.34,9068.0,38.649,38.674,38.6323,38.674,9068.0
2019-04-23 14:15:00,46.34,46.37,46.32,46.32,33160.0,38.674,38.699,38.6573,38.6573,33160.0
2019-04-23 14:20:00,46.32,46.33,46.27,46.27,18151.0,38.6573,38.6657,38.6156,38.6156,18151.0
2019-04-23 14:25:00,46.28,46.33,46.28,46.28,11908.0,38.6239,38.6657,38.6239,38.6239,11908.0
2019-04-23 14:30:00,46.28,46.3,46.21,46.21,8184.0,38.6239,38.6406,38.5655,38.5655,8184.0
2019-04-23 14:35:00,46.21,46.23,46.18,46.2,17031.0,38.5655,38.5822,38.5405,38.5572,17031.0
2019-04-23 14:40:00,46.21,46.22,46.15,46.21,16593.0,38.5655,38.5739,38.5154,38.5655,16593.0
2019-04-23 14:45:00,46.22,46.27,46.19,46.19,16274.0,38.5739,38.6156,38.5488,38.5488,16274.0
2019-04-23 14:50:00,46.19,46.19,46.08,46.11,22767.0,38.5488,38.5488,38.457,38.4821,22767.0
2019-04-23 14:55:00,46.12,46.13,46.06,46.06,21596.0,38.4904,38.4987,38.4403,38.4403,21596.0
2019-04-23 15:00:00,46.06,46.09,46.01,46.02,26806.0,38.4403,38.4654,38.3986,38.4069,26806.0
2019-04-23 15:05:00,46.02,46.06,46.0,46.04,28976.0,38.4069,38.4403,38.3902,38.4236,28976.0
2019-04-23 15:10:00,46.05,46.06,46.0,46.0,38090.0,38.432,38.4403,38.3902,38.3902,38090.0
2019-04-23 15:15:00,46.0,46.01,45.97,46.0,35508.0,38.3902,38.3986,38.3652,38.3902,35508.0
2019-04-23 15:20:00,46.0,46.01,45.87,45.92,71198.0,38.3902,38.3986,38.2818,38.3235,71198.0
2019-04-23 15:25:00,45.92,45.96,45.9,45.92,24688.0,38.3235,38.3569,38.3068,38.3235,24688.0
2019-04-23 15:30:00,45.93,45.97,45.92,45.96,34911.0,38.3318,38.3652,38.3235,38.3569,34911.0
2019-04-23 15:35:00,45.96,46.02,45.95,46.0,55754.0,38.3569,38.4069,38.3485,38.3902,55754.0
2019-04-23 15:40:00,45.99,46.03,45.96,45.98,41384.0,38.3819,38.4153,38.3569,38.3736,41384.0
2019-04-23 15:45:00,45.98,46.02,45.96,45.99,58343.0,38.3736,38.4069,38.3569,38.3819,58343.0
2019-04-23 15:50:00,46.0,46.06,45.97,46.05,89544.0,38.3902,38.4403,38.3652,38.432,89544.0
2019-04-23 15:55:00,46.06,46.1,46.04,46.08,144773.0,38.4403,38.4737,38.4236,38.457,144773.0
2019-04-24 09:30:00,46.13,46.18,45.94,46.18,30488.0,38.4987,38.5405,38.3402,38.5405,30488.0
2019-04-24 09:35:00,46.19,46.39,46.17,46.29,18232.0,38.5488,38.7157,38.5321,38.6323,18232.0
2019-04-24 09:40:00,46.32,46.35,46.16,46.18,11046.0,38.6573,38.6823,38.5238,38.5405,11046.0
2019-04-24 09:45:00,46.12,46.14,45.98,46.03,28794.0,38.4904,38.5071,38.3736,38.4153,28794.0
2019-04-24 09:50:00,46.02,46.25,46.0,46.25,18510.0,38.4069,38.5989,38.3902,38.5989,18510.0
2019-04-24 09:55:00,46.25,46.47,46.24,46.43,153889.0,38.5989,38.7825,38.5905,38.7491,153889.0
2019-04-24 10:00:00,46.41,46.58,46.29,46.3,29867.0,38.7324,38.8743,38.6323,38.6406,29867.0
2019-04-24 10:05:00,46.29,46.42,46.27,46.39,30378.0,38.6323,38.7408,38.6156,38.7157,30378.0
2019-04-24 10:10:00,46.4,46.51,46.4,46.48,54746.0,38.7241,38.8159,38.7241,38.7908,54746.0
2019-04-24 10:15:00,46.48,46.73,46.48,46.68,18561.0,38.7908,38.9995,38.7908,38.9578,18561.0
2019-04-24 10:20:00,46.7,46.75,46.63,46.64,25610.0,38.9744,39.0162,38.916,38.9244,25610.0
2019-04-24 10:25:00,46.64,46.66,46.52,46.56,21702.0,38.9244,38.9411,38.8242,38.8576,21702.0
2019-04-24 10:30:00,46.57,46.6,46.53,46.59,15904.0,38.866,38.891,38.8326,38.8826,15904.0
2019-04-24 10:35:00,46.59,46.65,46.56,46.59,18118.0,38.8826,38.9327,38.8576,38.8826,18118.0
2019-04-24 10:40:00,46.59,46.71,46.57,46.64,19809.0,38.8826,38.9828,38.866,38.9244,19809.0
2019-04-24 10:45:00,46.63,46.8,46.63,46.76,41683.0,38.916,39.0579,38.916,39.0245,41683.0
2019-04-24 10:50:00,46.74,46.75,46.63,46.63,82246.0,39.0078,39.0162,38.916,38.916,82246.0
2019-04-24 10:55:00,46.63,46.73,46.55,46.55,73417.0,38.916,38.9995,38.8493,38.8493,73417.0
2019-04-24 11:00:00,46.55,46.7,46.51,46.7,16654.0,38.8493,38.9744,38.8159,38.9744,16654.0
2019-04-24 11:05:00,46.71,46.72,46.59,46.61,14925.0,38.9828,38.9911,38.8826,38.8993,14925.0
2019-04-24 11:10:00,46.62,46.63,46.56,46.58,38186.0,38.9077,38.916,38.8576,38.8743,38186.0
2019-04-24 11:15:00,46.58,46.7,46.57,46.7,17310.0,38.8743,38.9744,38.866,38.9744,17310.0
2019-04-24 11:20:00,46.7,46.75,46.66,46.68,76282.0,38.9744,39.0162,38.9411,38.9578,76282.0
2019-04-24 11:25:00,46.67,46.72,46.67,46.7,8653.0,38.9494,38.9911,38.9494,38.9744,8653.0
2019-04-24 11:30:00,46.7,46.71,46.65,46.65,13159.0,38.9744,38.9828,38.9327,38.9327,13159.0
2019-04-24 11:35:00,46.66,46.71,46.66,46.71,10412.0,38.9411,38.9828,38.9411,38.9828,10412.0
2019-04-24 11:40:00,46.71,46.73,46.68,46.68,19181.0,38.9828,38.9995,38.9578,38.9578,19181.0
2019-04-24 11:45:00,46.66,46.72,46.65,46.69,12003.0,38.9411,38.9911,38.9327,38.9661,12003.0
2019-04-24 11:50:00,46.69,46.84,46.69,46.84,92036.0,38.9661,39.0913,38.9661,39.0913,92036.0
2019-04-24 11:55:00,46.84,46.84,46.73,46.75,15829.0,39.0913,39.0913,38.9995,39.0162,15829.0
2019-04-24 12:00:00,46.75,46.76,46.67,46.74,17047.0,39.0162,39.0245,38.9494,39.0078,17047.0
2019-04-24 12:05:00,46.73,46.76,46.68,46.74,13728.0,38.9995,39.0245,38.9578,39.0078,13728.0
2019-04-24 12:10:00,46.74,46.74,46.71,46.73,15233.0,39.0078,39.0078,38.9828,38.9995,15233.0
2019-04-24 12:15:00,46.74,46.76,46.71,46.73,14044.0,39.0078,39.0245,38.9828,38.9995,14044.0
2019-04-24 12:20:00,46.73,46.75,46.72,46.73,14232.0,38.9995,39.0162,38.9911,38.9995,14232.0
2019-04-24 12:25:00,46.73,46.89,46.73,46.89,11899.0,38.9995,39.133,38.9995,39.133,11899.0
2019-04-24 12:30:00,46.89,46.89,46.8,46.8,20383.0,39.133,39.133,39.0579,39.0579,20383.0
2019-04-24 12:35:00,46.8,46.82,46.74,46.74,12953.0,39.0579,39.0746,39.0078,39.0078,12953.0
2019-04-24 12:40:00,46.74,46.75,46.68,46.69,15738.0,39.0078,39.0162,38.9578,38.9661,15738.0
2019-04-24 12:45:00,46.69,46.71,46.64,46.64,18111.0,38.9661,38.9828,38.9244,38.9244,18111.0
2019-04-24 12:50:00,46.65,46.65,46.55,46.55,25337.0,38.9327,38.9327,38.8493,38.8493,25337.0
2019-04-24 12:55:00,46.55,46.56,46.38,46.39,29573.0,38.8493,38.8576,38.7074,38.7157,29573.0
2019-04-24 13:00:00,46.39,46.47,46.34,46.46,66592.0,38.7157,38.7825,38.674,38.7742,66592.0
2019-04-24 13:05:00,46.46,46.46,46.44,46.45,44338.0,38.7742,38.7742,38.7575,38.7658,44338.0
2019-04-24 13:10:00,46.46,46.47,46.39,46.44,34017.0,38.7742,38.7825,38.7157,38.7575,34017.0
2019-04-24 13:15:00,46.44,46.48,46.42,46.48,16104.0,38.7575,38.7908,38.7408,38.7908,16104.0
2019-04-24 13:20:00,46.48,46.53,46.47,46.51,15325.0,38.7908,38.8326,38.7825,38.8159,15325.0
2019-04-24 13:25:00,46.51,46.52,46.47,46.48,20974.0,38.8159,38.8242,38.7825,38.7908,20974.0
2019-04-24 13:30:00,46.48,46.5,46.46,46.48,15121.0,38.7908,38.8075,38.7742,38.7908,15121.0
2019-04-24 13:35:00,46.48,46.65,46.46,46.64,107161.0,38.7908,38.9327,38.7742,38.9244,107161.0
2019-04-24 13:40:00,46.63,46.71,46.62,46.71,7239.0,38.916,38.9828,38.9077,38.9828,7239.0
2019-04-24 13:45:00,46.71,46.77,46.7,46.77,12270.0,38.9828,39.0329,38.9744,39.0329,12270.0
2019-04-24 13:50:00,46.78,46.79,46.7,46.7,12450.0,39.0412,39.0496,38.9744,38.9744,12450.0
2019-04-24 13:55:00,46.71,46.71,46.63,46.64,12738.0,38.9828,38.9828,38.916,38.9244,12738.0
2019-04-24 14:00:00,46.63,46.65,46.61,46.62,22061.0,38.916,38.9327,38.8993,38.9077,22061.0
2019-04-24 14:05:00,46.62,46.64,46.58,46.61,13942.0,38.9077,38.9244,38.8743,38.8993,13942.0
2019-04-24 14:10:00,46.61,46.62,46.57,46.58,25401.0,38.8993,38.9077,38.866,38.8743,25401.0
2019-04-24 14:15:00,46.57,46.6,46.54,46.54,17985.0,38.866,38.891,38.8409,38.8409,17985.0
2019-04-24 14:20:00,46.54,46.54,46.49,46.49,11810.0,38.8409,38.8409,38.7992,38.7992,11810.0
2019-04-24 14:25:00,46.5,46.5,46.4,46.43,22889.0,38.8075,38.8075,38.7241,38.7491,22889.0
2019-04-24 14:30:00,46.44,46.48,46.42,46.45,23260.0,38.7575,38.7908,38.7408,38.7658,23260.0
2019-04-24 14:35:00,46.45,46.46,46.36,46.36,37061.0,38.7658,38.7742,38.6907,38.6907,37061.0
2019-04-24 14:40:00,46.37,46.43,46.35,46.42,48492.0,38.699,38.7491,38.6823,38.7408,48492.0
2019-04-24 14:45:00,46.43,46.5,46.39,46.49,27646.0,38.7491,38.8075,38.7157,38.7992,27646.0
2019-04-24 14:50:00,46.5,46.55,46.5,46.51,18370.0,38.8075,38.8493,38.8075,38.8159,18370.0
2019-04-24 14:55:00,46.5,46.54,46.5,46.51,20052.0,38.8075,38.8409,38.8075,38.8159,20052.0
2019-04-24 15:00:00,46.52,46.53,46.47,46.49,35038.0,38.8242,38.8326,38.7825,38.7992,35038.0
2019-04-24 15:05:00,46.5,46.53,46.45,46.48,45845.0,38.8075,38.8326,38.7658,38.7908,45845.0
2019-04-24 15:10:00,46.48,46.53,46.45,46.51,78173.0,38.7908,38.8326,38.7658,38.8159,78173.0
2019-04-24 15:15:00,46.51,46.64,46.51,46.64,22397.0,38.8159,38.9244,38.8159,38.9244,22397.0
2019-04-24 15:20:00,46.65,46.66,46.57,46.63,34719.0,38.9327,38.9411,38.866,38.916,34719.0
2019-04-24 15:25:00,46.63,46.65,46.61,46.62,22308.0,38.916,38.9327,38.8993,38.9077,22308.0
2019-04-24 15:30:00,46.62,46.69,46.61,46.66,34927.0,38.9077,38.9661,38.8993,38.9411,34927.0
2019-04-24 15:35:00,46.65,46.65,46.59,46.59,33735.0,38.9327,38.9327,38.8826,38.8826,33735.0
2019-04-24 15:40:00,46.6,46.62,46.54,46.62,35120.0,38.891,38.9077,38.8409,38.9077,35120.0
2019-04-24 15:45:00,46.62,46.62,46.54,46.6,57068.0,38.9077,38.9077,38.8409,38.891,57068.0
2019-04-24 15:50:00,46.59,46.6,46.48,46.57,105506.0,38.8826,38.891,38.7908,38.866,105506.0
2019-04-24 15:55:00,46.57,46.7,46.55,46.58,270048.0,38.866,38.9744,38.8493,38.8743,270048.0
2019-04-25 09:30:00,46.4,46.43,46.08,46.25,35303.0,38.7241,38.7491,38.457,38.5989,35303.0
2019-04-25 09:35:00,46.25,46.39,46.14,46.17,25863.0,38.5989,38.7157,38.5071,38.5321,25863.0
2019-04-25 09:40:00,46.19,46.22,45.93,45.95,57601.0,38.5488,38.5739,38.3318,38.3485,57601.0
2019-04-25 09:45:00,45.96,46.29,45.95,46.28,29990.0,38.3569,38.6323,38.3485,38.6239,29990.0
2019-04-25 09:50:00,46.27,46.46,46.23,46.4,32354.0,38.6156,38.7742,38.5822,38.7241,32354.0
2019-04-25 09:55:00,46.36,46.66,46.36,46.65,28772.0,38.6907,38.9411,38.6907,38.9327,28772.0
2019-04-25 10:00:00,46.63,46.63,46.45,46.5,26763.0,38.916,38.916,38.7658,38.8075,26763.0
2019-04-25 10:05:00,46.5,46.51,46.4,46.47,29117.0,38.8075,38.8159,38.7241,38.7825,29117.0
2019-04-25 10:10:00,46.49,46.52,46.3,46.34,41084.0,38.7992,38.8242,38.6406,38.674,41084.0
2019-04-25 10:15:00,46.36,46.53,46.32,46.5,37213.0,38.6907,38.8326,38.6573,38.8075,37213.0
2019-04-25 10:20:00,46.5,46.58,46.44,46.58,26026.0,38.8075,38.8743,38.7575,38.8743,26026.0
2019-04-25 10:25:00,46.59,46.65,46.54,46.54,14495.0,38.8826,38.9327,38.8409,38.8409,14495.0
2019-04-25 10:30:00,46.54,46.54,46.38,46.44,21492.0,38.8409,38.8409,38.7074,38.7575,21492.0
2019-04-25 10:35:00,46.45,46.56,46.45,46.55,17930.0,38.7658,38.8576,38.7658,38.8493,17930.0
2019-04-25 10:40:00,46.56,46.58,46.43,46.53,27693.0,38.8576,38.8743,38.7491,38.8326,27693.0
2019-04-25 10:45:00,46.54,46.55,46.41,46.43,16392.0,38.8409,38.8493,38.7324,38.7491,16392.0
2019-04-25 10:50:00,46.44,46.48,46.41,46.43,18108.0,38.7575,38.7908,38.7324,38.7491,18108.0
2019-04-25 10:55:00,46.42,46.47,46.41,46.46,15468.0,38.7408,38.7825,38.7324,38.7742,15468.0
2019-04-25 11:00:00,46.46,46.63,46.45,46.56,36194.0,38.7742,38.916,38.7658,38.8576,36194.0
2019-04-25 11:05:00,46.54,46.65,46.54,46.62,17464.0,38.8409,38.9327,38.8409,38.9077,17464.0
2019-04-25 11:10:00,46.62,46.72,46.61,46.7,18872.0,38.9077,38.9911,38.8993,38.9744,18872.0
2019-04-25 11:15:00,46.7,46.7,46.53,46.57,16946.0,38.9744,38.9744,38.8326,38.866,16946.0
2019-04-25 11:20:00,46.58,46.68,46.57,46.66,10016.0,38.8743,38.9578,38.866,38.9411,10016.0
2019-04-25 11:25:00,46.66,46.76,46.66,46.75,41883.0,38.9411,39.0245,38.9411,39.0162,41883.0
2019-04-25 11:30:00,46.75,46.88,46.74,46.88,20319.0,39.0162,39.1247,39.0078,39.1247,20319.0
2019-04-25 11:35:00,46.88,46.91,46.84,46.85,22626.0,39.1247,39.1497,39.0913,39.0996,22626.0
2019-04-25 11:40:00,46.86,46.86,46.77,46.81,22498.0,39.108,39.108,39.0329,39.0663,22498.0
2019-04-25 11:45:00,46.82,46.84,46.71,46.71,19775.0,39.0746,39.0913,38.9828,38.9828,19775.0
2019-04-25 11:50:00,46.72,46.74,46.67,46.69,19834.0,38.9911,39.0078,38.9494,38.9661,19834.0
2019-04-25 11:55:00,46.7,46.75,46.67,46.7,16699.0,38.9744,39.0162,38.9494,38.9744,16699.0
2019-04-25 12:00:00,46.7,46.73,46.64,46.66,14397.0,38.9744,38.9995,38.9244,38.9411,14397.0
2019-04-25 12:05:00,46.66,46.69,46.63,46.67,7948.0,38.9411,38.9661,38.916,38.9494,7948.0
2019-04-25 12:10:00,46.68,46.68,46.63,46.66,10382.0,38.9578,38.9578,38.916,38.9411,10382.0
2019-04-25 12:15:00,46.66,46.69,46.62,46.63,12767.0,38.9411,38.9661,38.9077,38.916,12767.0
2019-04-25 12:20:00,46.62,46.66,46.59,46.59,9195.0,38.9077,38.9411,38.8826,38.8826,9195.0
2019-04-25 12:25:00,46.59,46.62,46.55,46.6,16132.0,38.8826,38.9077,38.8493,38.891,16132.0
2019-04-25 12:30:00,46.61,46.67,46.6,46.66,11136.0,38.8993,38.9494,38.891,38.9411,11136.0
2019-04-25 12:35:00,46.67,46.74,46.66,46.73,26151.0,38.9494,39.0078,38.9411,38.9995,26151.0
2019-04-25 12:40:00,46.73,46.74,46.71,46.73,9036.0,38.9995,39.0078,38.9828,38.9995,9036.0
2019-04-25 12:45:00,46.74,46.78,46.71,46.74,10828.0,39.0078,39.0412,38.9828,39.0078,10828.0
2019-04-25 12:50:00,46.72,46.75,46.69,46.73,10683.0,38.9911,39.0162,38.9661,38.9995,10683.0
2019-04-25 12:55:00,46.73,46.76,46.72,46.74,12038.0,38.9995,39.0245,38.9911,39.0078,12038.0
2019-04-25 13:00:00,46.75,46.75,46.7,46.71,13398.0,39.0162,39.0162,38.9744,38.9828,13398.0
2019-04-25 13:05:00,46.71,46.72,46.68,46.72,11887.0,38.9828,38.9911,38.9578,38.9911,11887.0
2019-04-25 13:10:00,46.73,46.77,46.7,46.77,9596.0,38.9995,39.0329,38.9744,39.0329,9596.0
2019-04-25 13:15:00,46.77,46.77,46.73,46.75,8800.0,39.0329,39.0329,38.9995,39.0162,8800.0
2019-04-25 13:20:00,46.75,46.76,46.74,46.75,7971.0,39.0162,39.0245,39.0078,39.0162,7971.0
2019-04-25 13:25:00,46.75,46.8,46.75,46.8,10285.0,39.0162,39.0579,39.0162,39.0579,10285.0
2019-04-25 13:30:00,46.79,46.83,46.79,46.83,8233.0,39.0496,39.0829,39.0496,39.0829,8233.0
2019-04-25 13:35:00,46.83,46.83,46.77,46.79,9173.0,39.0829,39.0829,39.0329,39.0496,9173.0
2019-04-25 13:40:00,46.79,46.79,46.76,46.79,7744.0,39.0496,39.0496,39.0245,39.0496,7744.0
2019-04-25 13:45:00,46.78,46.8,46.78,46.8,11782.0,39.0412,39.0579,39.0412,39.0579,11782.0
2019-04-25 13:50:00,46.8,46.82,46.74,46.75,18730.0,39.0579,39.0746,39.0078,39.0162,18730.0
2019-04-25 13:55:00,46.75,46.8,46.74,46.77,11750.0,39.0162,39.0579,39.0078,39.0329,11750.0
2019-04-25 14:00:00,46.77,46.86,46.76,46.84,8705.0,39.0329,39.108,39.0245,39.0913,8705.0
2019-04-25 14:05:00,46.84,46.84,46.81,46.83,13992.0,39.0913,39.0913,39.0663,39.0829,13992.0
2019-04-25 14:10:00,46.83,46.87,46.81,46.82,23339.0,39.0829,39.1163,39.0663,39.0746,23339.0
2019-04-25 14:15:00,46.82,46.87,46.81,46.86,9536.0,39.0746,39.1163,39.0663,39.108,9536.0
2019-04-25 14:20:00,46.86,46.9,46.83,46.89,20302.0,39.108,39.1414,39.0829,39.133,20302.0
2019-04-25 14:25:00,46.89,46.92,46.87,46.92,17555.0,39.133,39.1581,39.1163,39.1581,17555.0
2019-04-25 14:30:00,46.93,46.97,46.91,46.97,14730.0,39.1664,39.1998,39.1497,39.1998,14730.0
2019-04-25 14:35:00,46.98,47.08,46.97,47.07,23469.0,39.2081,39.2916,39.1998,39.2832,23469.0
2019-04-25 14:40:00,47.07,47.08,47.01,47.02,17430.0,39.2832,39.2916,39.2332,39.2415,17430.0
2019-04-25 14:45:00,47.02,47.07,47.01,47.04,21534.0,39.2415,39.2832,39.2332,39.2582,21534.0
2019-04-25 14:50:00,47.04,47.05,46.99,47.0,13070.0,39.2582,39.2665,39.2165,39.2248,13070.0
2019-04-25 14:55:00,47.0,47.02,46.98,47.01,14711.0,39.2248,39.2415,39.2081,39.2332,14711.0
2019-04-25 15:00:00,47.0,47.03,46.98,46.98,18763.0,39.2248,39.2499,39.2081,39.2081,18763.0
2019-04-25 15:05:00,46.98,46.98,46.9,46.91,23047.0,39.2081,39.2081,39.1414,39.1497,23047.0
2019-04-25 15:10:00,46.92,46.94,46.88,46.89,14833.0,39.1581,39.1747,39.1247,39.133,14833.0
2019-04-25 15:15:00,46.9,46.98,46.89,46.94,36988.0,39.1414,39.2081,39.133,39.1747,36988.0
2019-04-25 15:20:00,46.94,46.99,46.93,46.99,19685.0,39.1747,39.2165,39.1664,39.2165,19685.0
2019-04-25 15:25:00,46.98,46.99,46.93,46.99,19268.0,39.2081,39.2165,39.1664,39.2165,19268.0
2019-04-25 15:30:00,46.99,47.01,46.96,46.97,40677.0,39.2165,39.2332,39.1914,39.1998,40677.0
2019-04-25 15:35:00,46.97,47.0,46.96,46.99,27937.0,39.1998,39.2248,39.1914,39.2165,27937.0
2019-04-25 15:40:00,46.98,47.0,46.96,46.99,51321.0,39.2081,39.2248,39.1914,39.2165,51321.0
2019-04-25 15:45:00,46.98,47.02,46.97,46.99,65822.0,39.2081,39.2415,39.1998,39.2165,65822.0
2019-04-25 15:50:00,47.0,47.07,46.98,46.98,105102.0,39.2248,39.2832,39.2081,39.2081,105102.0
2019-04-25 15:55:00,46.99,47.0,46.84,46.86,154426.0,39.2165,39.2248,39.0913,39.108,154426.0
2019-04-26 09:30:00,47.05,47.42,46.99,47.38,21821.0,39.2665,39.5753,39.2165,39.542,21821.0
2019-04-26 09:35:00,47.41,47.55,47.28,47.33,41618.0,39.567,39.6838,39.4585,39.5002,41618.0
2019-04-26 09:40:00,47.35,47.48,47.31,47.46,21970.0,39.5169,39.6254,39.4835,39.6087,21970.0
2019-04-26 09:45:00,47.46,47.56,47.27,47.27,46767.0,39.6087,39.6922,39.4502,39.4502,46767.0
2019-04-26 09:50:00,47.26,47.41,47.25,47.35,27422.0,39.4418,39.567,39.4335,39.5169,27422.0
2019-04-26 09:55:00,47.33,47.42,47.28,47.37,22546.0,39.5002,39.5753,39.4585,39.5336,22546.0
2019-04-26 10:00:00,47.4,47.45,47.22,47.27,26389.0,39.5586,39.6004,39.4084,39.4502,26389.0
2019-04-26 10:05:00,47.27,47.3,47.08,47.11,41891.0,39.4502,39.4752,39.2916,39.3166,41891.0
2019-04-26 10:10:00,47.11,47.14,47.06,47.07,8354.0,39.3166,39.3417,39.2749,39.2832,8354.0
2019-04-26 10:15:00,47.08,47.1,46.99,46.99,14374.0,39.2916,39.3083,39.2165,39.2165,14374.0
2019-04-26 10:20:00,47.0,47.14,46.99,47.12,13365.0,39.2248,39.3417,39.2165,39.325,13365.0
2019-04-26 10:25:00,47.1,47.14,47.08,47.12,9959.0,39.3083,39.3417,39.2916,39.325,9959.0
2019-04-26 10:30:00,47.12,47.23,47.09,47.19,65312.0,39.325,39.4168,39.2999,39.3834,65312.0
2019-04-26 10:35:00,47.18,47.32,47.14,47.32,23859.0,39.375,39.4919,39.3417,39.4919,23859.0
2019-04-26 10:40:00,47.33,47.37,47.26,47.26,9714.0,39.5002,39.5336,39.4418,39.4418,9714.0
2019-04-26 10:45:00,47.27,47.27,47.17,47.17,8927.0,39.4502,39.4502,39.3667,39.3667,8927.0
2019-04-26 10:50:00,47.17,47.24,47.17,47.22,9543.0,39.3667,39.4251,39.3667,39.4084,9543.0
2019-04-26 10:55:00,47.21,47.21,47.14,47.17,15716.0,39.4001,39.4001,39.3417,39.3667,15716.0
2019-04-26 11:00:00,47.16,47.17,47.1,47.14,16493.0,39.3584,39.3667,39.3083,39.3417,16493.0
2019-04-26 11:05:00,47.13,47.13,47.01,47.03,13864.0,39.3333,39.3333,39.2332,39.2499,13864.0
2019-04-26 11:10:00,47.04,47.16,47.04,47.15,12496.0,39.2582,39.3584,39.2582,39.35,12496.0
2019-04-26 11:15:00,47.16,47.21,47.15,47.17,10843.0,39.3584,39.4001,39.35,39.3667,10843.0
2019-04-26 11:20:00,47.18,47.28,47.18,47.26,9580.0,39.375,39.4585,39.375,39.4418,9580.0
2019-04-26 11:25:00,47.25,47.28,47.22,47.28,11416.0,39.4335,39.4585,39.4084,39.4585,11416.0
2019-04-26 11:30:00,47.29,47.35,47.27,47.35,10120.0,39.4668,39.5169,39.4502,39.5169,10120.0
2019-04-26 11:35:00,47.36,47.39,47.3,47.3,18819.0,39.5253,39.5503,39.4752,39.4752,18819.0
2019-04-26 11:40:00,47.3,47.42,47.3,47.41,8158.0,39.4752,39.5753,39.4752,39.567,8158.0
2019-04-26 11:45:00,47.41,47.45,47.38,47.4,10017.0,39.567,39.6004,39.542,39.5586,10017.0
2019-04-26 11:50:00,47.41,47.41,47.34,47.38,8217.0,39.567,39.567,39.5086,39.542,8217.0
2019-04-26 11:55:00,47.39,47.39,47.33,47.38,12384.0,39.5503,39.5503,39.5002,39.542,12384.0
2019-04-26 12:00:00,47.38,47.38,47.33,47.34,5705.0,39.542,39.542,39.5002,39.5086,5705.0
2019-04-26 12:05:00,47.37,47.42,47.37,47.41,8432.0,39.5336,39.5753,39.5336,39.567,8432.0
2019-04-26 12:10:00,47.42,47.43,47.4,47.4,8166.0,39.5753,39.5837,39.5586,39.5586,8166.0
2019-04-26 12:15:00,47.41,47.43,47.34,47.43,19974.0,39.567,39.5837,39.5086,39.5837,19974.0
2019-04-26 12:20:00,47.43,47.45,47.36,47.39,10150.0,39.5837,39.6004,39.5253,39.5503,10150.0
2019-04-26 12:25:00,47.39,47.4,47.35,47.35,6827.0,39.5503,39.5586,39.5169,39.5169,6827.0
2019-04-26 12:30:00,47.35,47.38,47.35,47.37,6076.0,39.5169,39.542,39.5169,39.5336,6076.0
2019-04-26 12:35:00,47.37,47.37,47.33,47.34,11509.0,39.5336,39.5336,39.5002,39.5086,11509.0
2019-04-26 12:40:00,47.35,47.35,47.3,47.33,9911.0,39.5169,39.5169,39.4752,39.5002,9911.0
2019-04-26 12:45:00,47.32,47.33,47.27,47.33,6921.0,39.4919,39.5002,39.4502,39.5002,6921.0
2019-04-26 12:50:00,47.32,47.35,47.3,47.34,6882.0,39.4919,39.5169,39.4752,39.5086,6882.0
2019-04-26 12:55:00,47.34,47.34,47.31,47.32,4980.0,39.5086,39.5086,39.4835,39.4919,4980.0
2019-04-26 13:00:00,47.32,47.34,47.29,47.3,8175.0,39.4919,39.5086,39.4668,39.4752,8175.0
2019-04-26 13:05:00,47.31,47.31,47.23,47.28,7145.0,39.4835,39.4835,39.4168,39.4585,7145.0
2019-04-26 13:10:00,47.29,47.34,47.28,47.34,10296.0,39.4668,39.5086,39.4585,39.5086,10296.0
2019-04-26 13:15:00,47.34,47.37,47.32,47.35,6145.0,39.5086,39.5336,39.4919,39.5169,6145.0
2019-04-26 13:20:00,47.35,47.35,47.3,47.32,7655.0,39.5169,39.5169,39.4752,39.4919,7655.0
2019-04-26 13:25:00,47.33,47.33,47.28,47.28,6097.0,39.5002,39.5002,39.4585,39.4585,6097.0
2019-04-26 13:30:00,47.28,47.37,47.28,47.37,7675.0,39.4585,39.5336,39.4585,39.5336,7675.0
2019-04-26 13:35:00,47.37,47.38,47.33,47.34,5747.0,39.5336,39.542,39.5002,39.5086,5747.0
2019-04-26 13:40:00,47.35,47.36,47.31,47.34,5871.0,39.5169,39.5253,39.4835,39.5086,5871.0
2019-04-26 13:45:00,47.34,47.36,47.33,47.35,6025.0,39.5086,39.5253,39.5002,39.5169,6025.0
2019-04-26 13:50:00,47.35,47.35,47.28,47.33,9422.0,39.5169,39.5169,39.4585,39.5002,9422.0
2019-04-26 13:55:00,47.34,47.35,47.3,47.34,7230.0,39.5086,39.5169,39.4752,39.5086,7230.0
2019-04-26 14:00:00,47.35,47.38,47.29,47.38,8128.0,39.5169,39.542,39.4668,39.542,8128.0
2019-04-26 14:05:00,47.38,47.42,47.37,47.41,5376.0,39.542,39.5753,39.5336,39.567,5376.0
2019-04-26 14:10:00,47.41,47.43,47.36,47.43,24501.0,39.567,39.5837,39.5253,39.5837,24501.0
2019-04-26 14:15:00,47.43,47.5,47.42,47.5,10788.0,39.5837,39.6421,39.5753,39.6421,10788.0
2019-04-26 14:20:00,47.49,47.54,47.49,47.53,17596.0,39.6338,39.6755,39.6338,39.6671,17596.0
2019-04-26 14:25:00,47.52,47.55,47.51,47.52,11632.0,39.6588,39.6838,39.6505,39.6588,11632.0
2019-04-26 14:30:00,47.52,47.53,47.49,47.52,18055.0,39.6588,39.6671,39.6338,39.6588,18055.0
2019-04-26 14:35:00,47.52,47.61,47.51,47.58,22930.0,39.6588,39.7339,39.6505,39.7089,22930.0
2019-04-26 14:40:00,47.59,47.63,47.58,47.62,15354.0,39.7172,39.7506,39.7089,39.7423,15354.0
2019-04-26 14:45:00,47.62,47.63,47.57,47.6,10301.0,39.7423,39.7506,39.7005,39.7256,10301.0
2019-04-26 14:50:00,47.6,47.63,47.52,47.53,14268.0,39.7256,39.7506,39.6588,39.6671,14268.0
2019-04-26 14:55:00,47.52,47.52,47.47,47.52,10923.0,39.6588,39.6588,39.6171,39.6588,10923.0
2019-04-26 15:00:00,47.52,47.61,47.52,47.59,12742.0,39.6588,39.7339,39.6588,39.7172,12742.0
2019-04-26 15:05:00,47.59,47.6,47.52,47.53,9523.0,39.7172,39.7256,39.6588,39.6671,9523.0
2019-04-26 15:10:00,47.53,47.54,47.49,47.5,12055.0,39.6671,39.6755,39.6338,39.6421,12055.0
2019-04-26 15:15:00,47.5,47.54,47.49,47.53,15886.0,39.6421,39.6755,39.6338,39.6671,15886.0
2019-04-26 15:20:00,47.54,47.56,47.52,47.56,17227.0,39.6755,39.6922,39.6588,39.6922,17227.0
2019-04-26 15:25:00,47.57,47.57,47.54,47.56,14076.0,39.7005,39.7005,39.6755,39.6922,14076.0
2019-04-26 15:30:00,47.55,47.56,47.52,47.53,17990.0,39.6838,39.6922,39.6588,39.6671,17990.0
2019-04-26 15:35:00,47.53,47.64,47.53,47.64,35310.0,39.6671,39.7589,39.6671,39.7589,35310.0
2019-04-26 15:40:00,47.65,47.67,47.59,47.61,27007.0,39.7673,39.784,39.7172,39.7339,27007.0
2019-04-26 15:45:00,47.61,47.62,47.54,47.55,33765.0,39.7339,39.7423,39.6755,39.6838,33765.0
2019-04-26 15:50:00,47.55,47.56,47.39,47.43,57706.0,39.6838,39.6922,39.5503,39.5837,57706.0
2019-04-26 15:55:00,47.43,47.52,47.42,47.51,123074.0,39.5837,39.6588,39.5753,39.6505,123074.0
2019-04-29 09:30:00,47.51,47.67,47.45,47.61,30401.0,39.6505,39.784,39.6004,39.7339,30401.0
2019-04-29 09:35:00,47.59,47.64,47.39,47.61,19960.0,39.7172,39.7589,39.5503,39.7339,19960.0
2019-04-29 09:40:00,47.63,47.81,47.62,47.8,24493.0,39.7506,39.9008,39.7423,39.8925,24493.0
2019-04-29 09:45:00,47.77,47.78,47.55,47.56,28205.0,39.8674,39.8758,39.6838,39.6922,28205.0
2019-04-29 09:50:00,47.55,47.55,47.35,47.36,17657.0,39.6838,39.6838,39.5169,39.5253,17657.0
2019-04-29 09:55:00,47.37,47.41,47.23,47.24,24887.0,39.5336,39.567,39.4168,39.4251,24887.0
2019-04-29 10:00:00,47.26,47.29,47.16,47.18,14055.0,39.4418,39.4668,39.3584,39.375,14055.0
2019-04-29 10:05:00,47.18,47.24,47.09,47.21,11340.0,39.375,39.4251,39.2999,39.4001,11340.0
2019-04-29 10:10:00,47.21,47.32,47.21,47.3,11413.0,39.4001,39.4919,39.4001,39.4752,11413.0
2019-04-29 10:15:00,47.29,47.3,47.21,47.25,9334.0,39.4668,39.4752,39.4001,39.4335,9334.0
2019-04-29 10:20:00,47.25,47.32,47.25,47.26,8261.0,39.4335,39.4919,39.4335,39.4418,8261.0
2019-04-29 10:25:00,47.25,47.38,47.25,47.34,13089.0,39.4335,39.542,39.4335,39.5086,13089.0
2019-04-29 10:30:00,47.34,47.42,47.32,47.41,11102.0,39.5086,39.5753,39.4919,39.567,11102.0
2019-04-29 10:35:00,47.39,47.48,47.38,47.48,13920.0,39.5503,39.6254,39.542,39.6254,13920.0
2019-04-29 10:40:00,47.5,47.53,47.46,47.51,9525.0,39.6421,39.6671,39.6087,39.6505,9525.0
2019-04-29 10:45:00,47.52,47.61,47.51,47.58,7925.0,39.6588,39.7339,39.6505,39.7089,7925.0
2019-04-29 10:50:00,47.59,47.6,47.52,47.55,9070.0,39.7172,39.7256,39.6588,39.6838,9070.0
2019-04-29 10:55:00,47.56,47.65,47.55,47.65,11988.0,39.6922,39.7673,39.6838,39.7673,11988.0
2019-04-29 11:00:00,47.66,47.73,47.65,47.72,9530.0,39.7756,39.8341,39.7673,39.8257,9530.0
2019-04-29 11:05:00,47.72,47.72,47.65,47.7,10494.0,39.8257,39.8257,39.7673,39.809,10494.0
2019-04-29 11:10:00,47.7,47.7,47.64,47.68,10315.0,39.809,39.809,39.7589,39.7923,10315.0
2019-04-29 11:15:00,47.67,47.68,47.62,47.64,9782.0,39.784,39.7923,39.7423,39.7589,9782.0
2019-04-29 11:20:00,47.63,47.65,47.58,47.58,15783.0,39.7506,39.7673,39.7089,39.7089,15783.0
2019-04-29 11:25:00,47.58,47.63,47.55,47.6,10637.0,39.7089,39.7506,39.6838,39.7256,10637.0
2019-04-29 11:30:00,47.61,47.61,47.49,47.53,9230.0,39.7339,39.7339,39.6338,39.6671,9230.0
2019-04-29 11:35:00,47.52,47.54,47.49,47.49,7550.0,39.6588,39.6755,39.6338,39.6338,7550.0
2019-04-29 11:40:00,47.5,47.53,47.46,47.53,9279.0,39.6421,39.6671,39.6087,39.6671,9279.0
2019-04-29 11:45:00,47.54,47.6,47.53,47.58,9995.0,39.6755,39.7256,39.6671,39.7089,9995.0
2019-04-29 11:50:00,47.6,47.64,47.56,47.57,11192.0,39.7256,39.7589,39.6922,39.7005,11192.0
2019-04-29 11:55:00,47.57,47.58,47.52,47.55,10411.0,39.7005,39.7089,39.6588,39.6838,10411.0
2019-04-29 12:00:00,47.55,47.66,47.54,47.62,10714.0,39.6838,39.7756,39.6755,39.7423,10714.0
2019-04-29 12:05:00,47.62,47.66,47.61,47.64,9527.0,39.7423,39.7756,39.7339,39.7589,9527.0
2019-04-29 12:10:00,47.65,47.75,47.65,47.74,10006.0,39.7673,39.8507,39.7673,39.8424,10006.0
2019-04-29 12:15:00,47.73,47.73,47.68,47.69,8658.0,39.8341,39.8341,39.7923,39.8007,8658.0
2019-04-29 12:20:00,47.7,47.71,47.67,47.7,10064.0,39.809,39.8174,39.784,39.809,10064.0
2019-04-29 12:25:00,47.71,47.74,47.7,47.73,8500.0,39.8174,39.8424,39.809,39.8341,8500.0
2019-04-29 12:30:00,47.73,47.74,47.64,47.66,11461.0,39.8341,39.8424,39.7589,39.7756,11461.0
2019-04-29 12:35:00,47.66,47.67,47.61,47.66,22462.0,39.7756,39.784,39.7339,39.7756,22462.0
2019-04-29 12:40:00,47.66,47.67,47.61,47.62,8203.0,39.7756,39.784,39.7339,39.7423,8203.0
2019-04-29 12:45:00,47.62,47.62,47.54,47.55,8830.0,39.7423,39.7423,39.6755,39.6838,8830.0
2019-04-29 12:50:00,47.55,47.59,47.53,47.58,12989.0,39.6838,39.7172,39.6671,39.7089,12989.0
2019-04-29 12:55:00,47.59,47.64,47.58,47.62,9133.0,39.7172,39.7589,39.7089,39.7423,9133.0
2019-04-29 13:00:00,47.62,47.63,47.57,47.58,8404.0,39.7423,39.7506,39.7005,39.7089,8404.0
2019-04-29 13:05:00,47.57,47.6,47.55,47.59,17336.0,39.7005,39.7256,39.6838,39.7172,17336.0
2019-04-29 13:10:00,47.61,47.61,47.53,47.56,12669.0,39.7339,39.7339,39.6671,39.6922,12669.0
2019-04-29 13:15:00,47.56,47.56,47.52,47.54,6700.0,39.6922,39.6922,39.6588,39.6755,6700.0
2019-04-29 13:20:00,47.54,47.54,47.5,47.51,9847.0,39.6755,39.6755,39.6421,39.6505,9847.0
2019-04-29 13:25:00,47.52,47.55,47.52,47.54,3442.0,39.6588,39.6838,39.6588,39.6755,3442.0
2019-04-29 13:30:00,47.54,47.54,47.51,47.53,9110.0,39.6755,39.6755,39.6505,39.6671,9110.0
2019-04-29 13:35:00,47.53,47.53,47.45,47.46,9100.0,39.6671,39.6671,39.6004,39.6087,9100.0
2019-04-29 13:40:00,47.46,47.47,47.44,47.47,5115.0,39.6087,39.6171,39.592,39.6171,5115.0
2019-04-29 13:45:00,47.47,47.51,47.47,47.5,9009.0,39.6171,39.6505,39.6171,39.6421,9009.0
2019-04-29 13:50:00,47.51,47.54,47.47,47.51,14252.0,39.6505,39.6755,39.6171,39.6505,14252.0
2019-04-29 13:55:00,47.52,47.53,47.5,47.53,8324.0,39.6588,39.6671,39.6421,39.6671,8324.0
2019-04-29 14:00:00,47.54,47.58,47.51,47.51,23679.0,39.6755,39.7089,39.6505,39.6505,23679.0
2019-04-29 14:05:00,47.52,47.53,47.49,47.51,9571.0,39.6588,39.6671,39.6338,39.6505,9571.0
2019-04-29 14:10:00,47.51,47.53,47.48,47.48,12118.0,39.6505,39.6671,39.6254,39.6254,12118.0
2019-04-29 14:15:00,47.48,47.58,47.47,47.58,11061.0,39.6254,39.7089,39.6171,39.7089,11061.0
2019-04-29 14:20:00,47.59,47.59,47.51,47.53,14196.0,39.7172,39.7172,39.6505,39.6671,14196.0
2019-04-29 14:25:00,47.53,47.53,47.48,47.49,9080.0,39.6671,39.6671,39.6254,39.6338,9080.0
2019-04-29 14:30:00,47.48,47.5,47.46,47.47,12396.0,39.6254,39.6421,39.6087,39.6171,12396.0
2019-04-29 14:35:00,47.47,47.51,47.46,47.47,13288.0,39.6171,39.6505,39.6087,39.6171,13288.0
2019-04-29 14:40:00,47.47,47.5,47.45,47.49,8549.0,39.6171,39.6421,39.6004,39.6338,8549.0
2019-04-29 14:45:00,47.5,47.51,47.48,47.48,8909.0,39.6421,39.6505,39.6254,39.6254,8909.0
2019-04-29 14:50:00,47.48,47.52,47.47,47.51,16587.0,39.6254,39.6588,39.6171,39.6505,16587.0
2019-04-29 14:55:00,47.51,47.53,47.49,47.49,16622.0,39.6505,39.6671,39.6338,39.6338,16622.0
2019-04-29 15:00:00,47.48,47.54,47.47,47.51,17098.0,39.6254,39.6755,39.6171,39.6505,17098.0
2019-04-29 15:05:00,47.51,47.53,47.5,47.5,13434.0,39.6505,39.6671,39.6421,39.6421,13434.0
2019-04-29 15:10:00,47.5,47.52,47.48,47.51,14143.0,39.6421,39.6588,39.6254,39.6505,14143.0
2019-04-29 15:15:00,47.51,47.52,47.48,47.48,13541.0,39.6505,39.6588,39.6254,39.6254,13541.0
2019-04-29 15:20:00,47.48,47.5,47.46,47.48,16855.0,39.6254,39.6421,39.6087,39.6254,16855.0
2019-04-29 15:25:00,47.48,47.5,47.46,47.47,11101.0,39.6254,39.6421,39.6087,39.6171,11101.0
2019-04-29 15:30:00,47.45,47.48,47.42,47.44,17259.0,39.6004,39.6254,39.5753,39.592,17259.0
2019-04-29 15:35:00,47.45,47.48,47.44,47.46,21088.0,39.6004,39.6254,39.592,39.6087,21088.0
2019-04-29 15:40:00,47.46,47.51,47.45,47.51,28859.0,39.6087,39.6505,39.6004,39.6505,28859.0
2019-04-29 15:45:00,47.51,47.51,47.46,47.5,42173.0,39.6505,39.6505,39.6087,39.6421,42173.0
2019-04-29 15:50:00,47.5,47.51,47.46,47.49,48922.0,39.6421,39.6505,39.6087,39.6338,48922.0
2019-04-29 15:55:00,47.5,47.5,47.44,47.44,74339.0,39.6421,39.6421,39.592,39.592,74339.0
2019-04-30 09:30:00,48.0,48.09,47.66,47.72,36440.0,40.0594,40.1345,39.7756,39.8257,36440.0
2019-04-30 09:35:00,47.7,47.78,47.58,47.74,14596.0,39.809,39.8758,39.7089,39.8424,14596.0
2019-04-30 09:40:00,47.73,47.81,47.66,47.76,19045.0,39.8341,39.9008,39.7756,39.8591,19045.0
2019-04-30 09:45:00,47.71,47.85,47.69,47.83,21802.0,39.8174,39.9342,39.8007,39.9175,21802.0
2019-04-30 09:50:00,47.87,47.87,47.76,47.8,28823.0,39.9509,39.9509,39.8591,39.8925,28823.0
2019-04-30 09:55:00,47.81,47.92,47.79,47.87,26689.0,39.9008,39.9926,39.8841,39.9509,26689.0
2019-04-30 10:00:00,47.87,47.9,47.82,47.84,83084.0,39.9509,39.9759,39.9092,39.9259,83084.0
2019-04-30 10:05:00,47.84,47.84,47.65,47.66,33421.0,39.9259,39.9259,39.7673,39.7756,33421.0
2019-04-30 10:10:00,47.67,47.67,47.51,47.55,6636.0,39.784,39.784,39.6505,39.6838,6636.0
2019-04-30 10:15:00,47.54,47.58,47.51,47.58,32015.0,39.6755,39.7089,39.6505,39.7089,32015.0
2019-04-30 10:20:00,47.58,47.7,47.57,47.65,18713.0,39.7089,39.809,39.7005,39.7673,18713.0
2019-04-30 10:25:00,47.67,47.67,47.57,47.57,47767.0,39.784,39.784,39.7005,39.7005,47767.0
2019-04-30 10:30:00,47.55,47.59,47.53,47.59,15462.0,39.6838,39.7172,39.6671,39.7172,15462.0
2019-04-30 10:35:00,47.59,47.63,47.56,47.62,19424.0,39.7172,39.7506,39.6922,39.7423,19424.0
2019-04-30 10:40:00,47.6,47.64,47.56,47.59,27515.0,39.7256,39.7589,39.6922,39.7172,27515.0
2019-04-30 10:45:00,47.59,47.61,47.46,47.48,28940.0,39.7172,39.7339,39.6087,39.6254,28940.0
2019-04-30 10:50:00,47.48,47.51,47.4,47.5,21208.0,39.6254,39.6505,39.5586,39.6421,21208.0
2019-04-30 10:55:00,47.51,47.6,47.5,47.55,19475.0,39.6505,39.7256,39.6421,39.6838,19475.0
2019-04-30 11:00:00,47.54,47.57,47.4,47.42,83449.0,39.6755,39.7005,39.5586,39.5753,83449.0
2019-04-30 11:05:00,47.42,47.44,47.27,47.3,33227.0,39.5753,39.592,39.4502,39.4752,33227.0
2019-04-30 11:10:00,47.32,47.39,47.26,47.33,81772.0,39.4919,39.5503,39.4418,39.5002,81772.0
2019-04-30 11:15:00,47.34,47.34,47.28,47.3,11764.0,39.5086,39.5086,39.4585,39.4752,11764.0
2019-04-30 11:20:00,47.3,47.46,47.3,47.43,15572.0,39.4752,39.6087,39.4752,39.5837,15572.0
2019-04-30 11:25:00,47.43,47.55,47.43,47.47,10578.0,39.5837,39.6838,39.5837,39.6171,10578.0
2019-04-30 11:30:00,47.48,47.63,47.48,47.6,21541.0,39.6254,39.7506,39.6254,39.7256,21541.0
2019-04-30 11:35:00,47.61,47.66,47.58,47.61,13471.0,39.7339,39.7756,39.7089,39.7339,13471.0
2019-04-30 11:40:00,47.62,47.71,47.6,47.71,14286.0,39.7423,39.8174,39.7256,39.8174,14286.0
2019-04-30 11:45:00,47.72,47.75,47.7,47.7,21448.0,39.8257,39.8507,39.809,39.809,21448.0
2019-04-30 11:50:00,47.73,47.76,47.67,47.67,13404.0,39.8341,39.8591,39.784,39.784,13404.0
2019-04-30 11:55:00,47.67,47.71,47.6,47.6,12103.0,39.784,39.8174,39.7256,39.7256,12103.0
2019-04-30 12:00:00,47.59,47.68,47.59,47.65,17163.0,39.7172,39.7923,39.7172,39.7673,17163.0
2019-04-30 12:05:00,47.64,47.67,47.63,47.65,11592.0,39.7589,39.784,39.7506,39.7673,11592.0
2019-04-30 12:10:00,47.66,47.72,47.65,47.7,10327.0,39.7756,39.8257,39.7673,39.809,10327.0
2019-04-30 12:15:00,47.7,47.75,47.69,47.7,9204.0,39.809,39.8507,39.8007,39.809,9204.0
2019-04-30 12:20:00,47.7,47.7,47.63,47.65,11149.0,39.809,39.809,39.7506,39.7673,11149.0
2019-04-30 12:25:00,47.66,47.73,47.66,47.71,17670.0,39.7756,39.8341,39.7756,39.8174,17670.0
2019-04-30 12:30:00,47.71,47.85,47.71,47.78,30355.0,39.8174,39.9342,39.8174,39.8758,30355.0
2019-04-30 12:35:00,47.79,47.82,47.77,47.8,25417.0,39.8841,39.9092,39.8674,39.8925,25417.0
2019-04-30 12:40:00,47.8,47.83,47.79,47.8,16466.0,39.8925,39.9175,39.8841,39.8925,16466.0
2019-04-30 12:45:00,47.8,47.81,47.76,47.78,18186.0,39.8925,39.9008,39.8591,39.8758,18186.0
2019-04-30 12:50:00,47.78,47.82,47.77,47.8,15775.0,39.8758,39.9092,39.8674,39.8925,15775.0
2019-04-30 12:55:00,47.79,47.82,47.75,47.76,14051.0,39.8841,39.9092,39.8507,39.8591,14051.0
2019-04-30 13:00:00,47.76,47.93,47.76,47.93,22398.0,39.8591,40.001,39.8591,40.001,22398.0
2019-04-30 13:05:00,47.93,48.06,47.92,48.03,41905.0,40.001,40.1095,39.9926,40.0844,41905.0
2019-04-30 13:10:00,48.02,48.03,47.97,47.98,9604.0,40.0761,40.0844,40.0344,40.0427,9604.0
2019-04-30 13:15:00,47.98,47.99,47.94,47.96,15541.0,40.0427,40.051,40.0093,40.026,15541.0
2019-04-30 13:20:00,47.94,47.99,47.94,47.95,11868.0,40.0093,40.051,40.0093,40.0177,11868.0
2019-04-30 13:25:00,47.96,48.0,47.95,47.95,15396.0,40.026,40.0594,40.0177,40.0177,15396.0
2019-04-30 13:30:00,47.96,48.02,47.95,48.0,12296.0,40.026,40.0761,40.0177,40.0594,12296.0
2019-04-30 13:35:00,48.01,48.07,47.99,48.07,14022.0,40.0677,40.1178,40.051,40.1178,14022.0
2019-04-30 13:40:00,48.07,48.17,48.07,48.11,9204.0,40.1178,40.2013,40.1178,40.1512,9204.0
2019-04-30 13:45:00,48.11,48.12,48.09,48.1,7381.0,40.1512,40.1595,40.1345,40.1428,7381.0
2019-04-30 13:50:00,48.1,48.2,48.1,48.15,19118.0,40.1428,40.2263,40.1428,40.1846,19118.0
2019-04-30 13:55:00,48.15,48.17,48.13,48.15,17307.0,40.1846,40.2013,40.1679,40.1846,17307.0
2019-04-30 14:00:00,48.15,48.18,48.14,48.17,11278.0,40.1846,40.2096,40.1762,40.2013,11278.0
2019-04-30 14:05:00,48.17,48.18,48.14,48.17,16605.0,40.2013,40.2096,40.1762,40.2013,16605.0
2019-04-30 14:10:00,48.16,48.18,48.14,48.15,13992.0,40.1929,40.2096,40.1762,40.1846,13992.0
2019-04-30 14:15:00,48.16,48.27,48.16,48.26,31021.0,40.1929,40.2847,40.1929,40.2764,31021.0
2019-04-30 14:20:00,48.26,48.28,48.21,48.23,35506.0,40.2764,40.2931,40.2347,40.2513,35506.0
2019-04-30 14:25:00,48.23,48.23,48.19,48.21,16759.0,40.2513,40.2513,40.218,40.2347,16759.0
2019-04-30 14:30:00,48.22,48.24,48.17,48.19,33130.0,40.243,40.2597,40.2013,40.218,33130.0
2019-04-30 14:35:00,48.19,48.27,48.18,48.27,22485.0,40.218,40.2847,40.2096,40.2847,22485.0
2019-04-30 14:40:00,48.26,48.32,48.24,48.32,28625.0,40.2764,40.3265,40.2597,40.3265,28625.0
2019-04-30 14:45:00,48.31,48.35,48.3,48.3,19167.0,40.3181,40.3515,40.3098,40.3098,19167.0
2019-04-30 14:50:00,48.3,48.31,48.17,48.17,32852.0,40.3098,40.3181,40.2013,40.2013,32852.0
2019-04-30 14:55:00,48.18,48.26,48.17,48.23,17705.0,40.2096,40.2764,40.2013,40.2513,17705.0
2019-04-30 15:00:00,48.23,48.26,48.22,48.23,17206.0,40.2513,40.2764,40.243,40.2513,17206.0
2019-04-30 15:05:00,48.22,48.27,48.21,48.27,17325.0,40.243,40.2847,40.2347,40.2847,17325.0
2019-04-30 15:10:00,48.26,48.26,48.22,48.24,16142.0,40.2764,40.2764,40.243,40.2597,16142.0
2019-04-30 15:15:00,48.24,48.26,48.19,48.2,17055.0,40.2597,40.2764,40.218,40.2263,17055.0
2019-04-30 15:20:00,48.21,48.28,48.2,48.25,26977.0,40.2347,40.2931,40.2263,40.268,26977.0
2019-04-30 15:25:00,48.25,48.27,48.22,48.27,24158.0,40.268,40.2847,40.243,40.2847,24158.0
2019-04-30 15:30:00,48.27,48.27,48.22,48.25,31823.0,40.2847,40.2847,40.243,40.268,31823.0
2019-04-30 15:35:00,48.25,48.26,48.2,48.21,27728.0,40.268,40.2764,40.2263,40.2347,27728.0
2019-04-30 15:40:00,48.21,48.28,48.2,48.27,56037.0,40.2347,40.2931,40.2263,40.2847,56037.0
2019-04-30 15:45:00,48.28,48.38,48.27,48.35,94781.0,40.2931,40.3765,40.2847,40.3515,94781.0
2019-04-30 15:50:00,48.36,48.45,48.35,48.44,175794.0,40.3598,40.4349,40.3515,40.4266,175794.0
2019-04-30 15:55:00,48.43,48.76,48.42,48.71,833581.0,40.4183,40.6937,40.4099,40.6519,833581.0
2019-05-01 09:30:00,48.7,48.72,48.01,48.12,38754.0,40.6436,40.6603,40.0677,40.1595,38754.0
2019-05-01 09:35:00,48.01,48.1,47.89,48.0,25364.0,40.0677,40.1428,39.9676,40.0594,25364.0
2019-05-01 09:40:00,48.0,48.06,47.92,48.03,20413.0,40.0594,40.1095,39.9926,40.0844,20413.0
2019-05-01 09:45:00,48.01,48.2,47.97,48.01,30148.0,40.0677,40.2263,40.0344,40.0677,30148.0
2019-05-01 09:50:00,48.02,48.19,48.01,48.16,34572.0,40.0761,40.218,40.0677,40.1929,34572.0
2019-05-01 09:55:00,48.15,48.24,48.09,48.09,23459.0,40.1846,40.2597,40.1345,40.1345,23459.0
2019-05-01 10:00:00,48.08,48.1,47.9,47.93,35499.0,40.1262,40.1428,39.9759,40.001,35499.0
2019-05-01 10:05:00,47.92,47.93,47.76,47.81,77065.0,39.9926,40.001,39.8591,39.9008,77065.0
2019-05-01 10:10:00,47.82,48.06,47.82,48.02,77222.0,39.9092,40.1095,39.9092,40.0761,77222.0
2019-05-01 10:15:00,48.0,48.16,47.99,48.14,21731.0,40.0594,40.1929,40.051,40.1762,21731.0
2019-05-01 10:20:00,48.15,48.23,48.07,48.18,24009.0,40.1846,40.2513,40.1178,40.2096,24009.0
2019-05-01 10:25:00,48.18,48.2,48.08,48.13,23232.0,40.2096,40.2263,40.1262,40.1679,23232.0
2019-05-01 10:30:00,48.11,48.13,48.07,48.09,33780.0,40.1512,40.1679,40.1178,40.1345,33780.0
2019-05-01 10:35:00,48.12,48.28,48.11,48.25,35316.0,40.1595,40.2931,40.1512,40.268,35316.0
2019-05-01 10:40:00,48.25,48.34,48.2,48.2,21612.0,40.268,40.3431,40.2263,40.2263,21612.0
2019-05-01 10:45:00,48.21,48.24,48.03,48.08,28184.0,40.2347,40.2597,40.0844,40.1262,28184.0
2019-05-01 10:50:00,48.07,48.1,48.02,48.03,65254.0,40.1178,40.1428,40.0761,40.0844,65254.0
2019-05-01 10:55:00,48.02,48.05,48.02,48.05,21944.0,40.0761,40.1011,40.0761,40.1011,21944.0
2019-05-01 11:00:00,48.05,48.11,48.03,48.11,25055.0,40.1011,40.1512,40.0844,40.1512,25055.0
2019-05-01 11:05:00,48.12,48.14,48.08,48.12,22386.0,40.1595,40.1762,40.1262,40.1595,22386.0
2019-05-01 11:10:00,48.13,48.13,48.06,48.11,17855.0,40.1679,40.1679,40.1095,40.1512,17855.0
2019-05-01 11:15:00,48.09,48.16,48.06,48.07,63101.0,40.1345,40.1929,40.1095,40.1178,63101.0
2019-05-01 11:20:00,48.06,48.06,47.99,48.01,45626.0,40.1095,40.1095,40.051,40.0677,45626.0
2019-05-01 11:25:00,48.0,48.02,47.94,48.01,43138.0,40.0594,40.0761,40.0093,40.0677,43138.0
2019-05-01 11:30:00,48.02,48.1,48.01,48.1,35752.0,40.0761,40.1428,40.0677,40.1428,35752.0
2019-05-01 11:35:00,48.11,48.27,48.09,48.26,26089.0,40.1512,40.2847,40.1345,40.2764,26089.0
2019-05-01 11:40:00,48.26,48.35,48.26,48.34,19542.0,40.2764,40.3515,40.2764,40.3431,19542.0
2019-05-01 11:45:00,48.32,48.32,48.19,48.21,17137.0,40.3265,40.3265,40.218,40.2347,17137.0
2019-05-01 11:50:00,48.21,48.23,48.19,48.22,27170.0,40.2347,40.2513,40.218,40.243,27170.0
2019-05-01 11:55:00,48.23,48.27,48.2,48.25,39281.0,40.2513,40.2847,40.2263,40.268,39281.0
2019-05-01 12:00:00,48.26,48.26,48.15,48.2,10568.0,40.2764,40.2764,40.1846,40.2263,10568.0
2019-05-01 12:05:00,48.2,48.2,48.02,48.03,11901.0,40.2263,40.2263,40.0761,40.0844,11901.0
2019-05-01 12:10:00,48.03,48.07,48.02,48.04,10764.0,40.0844,40.1178,40.0761,40.0928,10764.0
2019-05-01 12:15:00,48.04,48.05,47.99,48.02,16733.0,40.0928,40.1011,40.051,40.0761,16733.0
2019-05-01 12:20:00,48.03,48.07,48.02,48.03,19409.0,40.0844,40.1178,40.0761,40.0844,19409.0
2019-05-01 12:25:00,48.02,48.08,48.0,48.06,26701.0,40.0761,40.1262,40.0594,40.1095,26701.0
2019-05-01 12:30:00,48.06,48.09,48.02,48.06,22851.0,40.1095,40.1345,40.0761,40.1095,22851.0
2019-05-01 12:35:00,48.05,48.09,48.02,48.03,20298.0,40.1011,40.1345,40.0761,40.0844,20298.0
2019-05-01 12:40:00,48.03,48.03,47.97,48.02,26705.0,40.0844,40.0844,40.0344,40.0761,26705.0
2019-05-01 12:45:00,48.02,48.08,48.01,48.05,28547.0,40.0761,40.1262,40.0677,40.1011,28547.0
2019-05-01 12:50:00,48.05,48.06,48.02,48.04,13568.0,40.1011,40.1095,40.0761,40.0928,13568.0
2019-05-01 12:55:00,48.03,48.07,48.03,48.05,9302.0,40.0844,40.1178,40.0844,40.1011,9302.0
2019-05-01 13:00:00,48.05,48.14,48.02,48.02,25203.0,40.1011,40.1762,40.0761,40.0761,25203.0
2019-05-01 13:05:00,48.01,48.02,47.94,47.97,17092.0,40.0677,40.0761,40.0093,40.0344,17092.0
2019-05-01 13:10:00,47.98,47.99,47.88,47.91,19445.0,40.0427,40.051,39.9592,39.9843,19445.0
2019-05-01 13:15:00,47.9,47.91,47.84,47.9,19983.0,39.9759,39.9843,39.9259,39.9759,19983.0
2019-05-01 13:20:00,47.89,47.93,47.87,47.88,14055.0,39.9676,40.001,39.9509,39.9592,14055.0
2019-05-01 13:25:00,47.87,47.92,47.87,47.91,13160.0,39.9509,39.9926,39.9509,39.9843,13160.0
2019-05-01 13:30:00,47.9,47.93,47.88,47.93,18349.0,39.9759,40.001,39.9592,40.001,18349.0
2019-05-01 13:35:00,47.93,48.09,47.93,48.09,20203.0,40.001,40.1345,40.001,40.1345,20203.0
2019-05-01 13:40:00,48.09,48.11,47.98,48.01,14199.0,40.1345,40.1512,40.0427,40.0677,14199.0
2019-05-01 13:45:00,48.01,48.03,47.95,47.96,8301.0,40.0677,40.0844,40.0177,40.026,8301.0
2019-05-01 13:50:00,47.97,47.97,47.92,47.92,15866.0,40.0344,40.0344,39.9926,39.9926,15866.0
2019-05-01 13:55:00,47.92,47.94,47.89,47.89,14660.0,39.9926,40.0093,39.9676,39.9676,14660.0
2019-05-01 14:00:00,47.9,47.95,47.8,47.88,24997.0,39.9759,40.0177,39.8925,39.9592,24997.0
2019-05-01 14:05:00,47.87,47.93,47.86,47.86,14094.0,39.9509,40.001,39.9426,39.9426,14094.0
2019-05-01 14:10:00,47.87,47.89,47.82,47.83,16738.0,39.9509,39.9676,39.9092,39.9175,16738.0
2019-05-01 14:15:00,47.82,47.89,47.81,47.88,22668.0,39.9092,39.9676,39.9008,39.9592,22668.0
2019-05-01 14:20:00,47.87,47.9,47.82,47.89,15404.0,39.9509,39.9759,39.9092,39.9676,15404.0
2019-05-01 14:25:00,47.89,47.91,47.81,47.81,14481.0,39.9676,39.9843,39.9008,39.9008,14481.0
2019-05-01 14:30:00,47.8,47.86,47.69,47.74,32008.0,39.8925,39.9426,39.8007,39.8424,32008.0
2019-05-01 14:35:00,47.74,47.76,47.55,47.55,21411.0,39.8424,39.8591,39.6838,39.6838,21411.0
2019-05-01 14:40:00,47.53,47.61,47.48,47.59,25611.0,39.6671,39.7339,39.6254,39.7172,25611.0
2019-05-01 14:45:00,47.59,47.63,47.52,47.58,17668.0,39.7172,39.7506,39.6588,39.7089,17668.0
2019-05-01 14:50:00,47.59,47.77,47.58,47.75,24049.0,39.7172,39.8674,39.7089,39.8507,24049.0
2019-05-01 14:55:00,47.76,47.77,47.62,47.65,15472.0,39.8591,39.8674,39.7423,39.7673,15472.0
2019-05-01 15:00:00,47.65,47.72,47.62,47.67,16166.0,39.7673,39.8257,39.7423,39.784,16166.0
2019-05-01 15:05:00,47.69,47.75,47.65,47.73,19753.0,39.8007,39.8507,39.7673,39.8341,19753.0
2019-05-01 15:10:00,47.73,47.8,47.7,47.8,20169.0,39.8341,39.8925,39.809,39.8925,20169.0
2019-05-01 15:15:00,47.8,47.85,47.77,47.84,21957.0,39.8925,39.9342,39.8674,39.9259,21957.0
2019-05-01 15:20:00,47.84,47.88,47.72,47.72,20471.0,39.9259,39.9592,39.8257,39.8257,20471.0
2019-05-01 15:25:00,47.71,47.8,47.68,47.73,21646.0,39.8174,39.8925,39.7923,39.8341,21646.0
2019-05-01 15:30:00,47.73,47.73,47.64,47.65,28956.0,39.8341,39.8341,39.7589,39.7673,28956.0
2019-05-01 15:35:00,47.65,47.68,47.6,47.62,39493.0,39.7673,39.7923,39.7256,39.7423,39493.0
2019-05-01 15:40:00,47.61,47.7,47.6,47.66,53669.0,39.7339,39.809,39.7256,39.7756,53669.0
2019-05-01 15:45:00,47.66,47.67,47.56,47.57,56121.0,39.7756,39.784,39.6922,39.7005,56121.0
2019-05-01 15:50:00,47.57,47.62,47.5,47.5,100423.0,39.7005,39.7423,39.6421,39.6421,100423.0
2019-05-01 15:55:00,47.51,47.64,47.5,47.57,168947.0,39.6505,39.7589,39.6421,39.7005,168947.0
2019-05-02 09:30:00,47.75,48.21,47.75,48.15,61730.0,39.8507,40.2347,39.8507,40.1846,61730.0
2019-05-02 09:35:00,48.15,48.43,48.11,48.25,36503.0,40.1846,40.4183,40.1512,40.268,36503.0
2019-05-02 09:40:00,48.25,48.35,48.19,48.31,41120.0,40.268,40.3515,40.218,40.3181,41120.0
2019-05-02 09:45:00,48.32,48.77,48.32,48.73,49058.0,40.3265,40.702,40.3265,40.6686,49058.0
2019-05-02 09:50:00,48.73,48.91,48.72,48.89,45873.0,40.6686,40.8188,40.6603,40.8022,45873.0
2019-05-02 09:55:00,48.89,48.89,48.6,48.6,20535.0,40.8022,40.8022,40.5601,40.5601,20535.0
2019-05-02 10:00:00,48.65,48.71,48.6,48.61,12135.0,40.6019,40.6519,40.5601,40.5685,12135.0
2019-05-02 10:05:00,48.6,48.65,48.43,48.48,17951.0,40.5601,40.6019,40.4183,40.46,17951.0
2019-05-02 10:10:00,48.43,48.49,48.37,48.45,22799.0,40.4183,40.4683,40.3682,40.4349,22799.0
2019-05-02 10:15:00,48.44,48.49,48.33,48.41,14645.0,40.4266,40.4683,40.3348,40.4016,14645.0
2019-05-02 10:20:00,48.4,48.58,48.4,48.51,11502.0,40.3932,40.5434,40.3932,40.485,11502.0
2019-05-02 10:25:00,48.49,48.5,48.41,48.48,11554.0,40.4683,40.4767,40.4016,40.46,11554.0
2019-05-02 10:30:00,48.48,48.54,48.44,48.49,14044.0,40.46,40.5101,40.4266,40.4683,14044.0
2019-05-02 10:35:00,48.48,48.56,48.48,48.49,12751.0,40.46,40.5268,40.46,40.4683,12751.0
2019-05-02 10:40:00,48.49,48.5,48.41,48.42,11603.0,40.4683,40.4767,40.4016,40.4099,11603.0
2019-05-02 10:45:00,48.43,48.44,48.25,48.28,14870.0,40.4183,40.4266,40.268,40.2931,14870.0
2019-05-02 10:50:00,48.28,48.28,48.05,48.05,20366.0,40.2931,40.2931,40.1011,40.1011,20366.0
2019-05-02 10:55:00,48.05,48.12,48.03,48.07,16464.0,40.1011,40.1595,40.0844,40.1178,16464.0
2019-05-02 11:00:00,48.06,48.16,48.02,48.12,18422.0,40.1095,40.1929,40.0761,40.1595,18422.0
2019-05-02 11:05:00,48.11,48.23,48.09,48.23,15824.0,40.1512,40.2513,40.1345,40.2513,15824.0
2019-05-02 11:10:00,48.22,48.24,48.11,48.13,14205.0,40.243,40.2597,40.1512,40.1679,14205.0
2019-05-02 11:15:00,48.14,48.15,47.9,47.94,27741.0,40.1762,40.1846,39.9759,40.0093,27741.0
2019-05-02 11:20:00,47.93,47.94,47.84,47.88,26765.0,40.001,40.0093,39.9259,39.9592,26765.0
2019-05-02 11:25:00,47.87,47.94,47.85,47.88,9781.0,39.9509,40.0093,39.9342,39.9592,9781.0
2019-05-02 11:30:00,47.9,47.99,47.87,47.98,27374.0,39.9759,40.051,39.9509,40.0427,27374.0
2019-05-02 11:35:00,47.99,48.17,47.94,48.14,12864.0,40.051,40.2013,40.0093,40.1762,12864.0
2019-05-02 11:40:00,48.13,48.2,48.07,48.09,11292.0,40.1679,40.2263,40.1178,40.1345,11292.0
2019-05-02 11:45:00,48.08,48.08,47.93,48.0,11272.0,40.1262,40.1262,40.001,40.0594,11272.0
2019-05-02 11:50:00,47.99,48.03,47.91,47.94,8283.0,40.051,40.0844,39.9843,40.0093,8283.0
2019-05-02 11:55:00,47.93,47.97,47.88,47.97,12846.0,40.001,40.0344,39.9592,40.0344,12846.0
2019-05-02 12:00:00,47.98,48.03,47.91,47.95,12512.0,40.0427,40.0844,39.9843,40.0177,12512.0
2019-05-02 12:05:00,47.97,47.99,47.91,47.97,7555.0,40.0344,40.051,39.9843,40.0344,7555.0
2019-05-02 12:10:00,47.95,48.0,47.89,47.94,11113.0,40.0177,40.0594,39.9676,40.0093,11113.0
2019-05-02 12:15:00,47.95,47.96,47.85,47.86,9174.0,40.0177,40.026,39.9342,39.9426,9174.0
2019-05-02 12:20:00,47.87,47.98,47.82,47.98,9198.0,39.9509,40.0427,39.9092,40.0427,9198.0
2019-05-02 12:25:00,47.99,48.01,47.94,47.96,11425.0,40.051,40.0677,40.0093,40.026,11425.0
2019-05-02 12:30:00,47.96,48.1,47.96,48.09,11213.0,40.026,40.1428,40.026,40.1345,11213.0
2019-05-02 12:35:00,48.08,48.25,48.08,48.25,15525.0,40.1262,40.268,40.1262,40.268,15525.0
2019-05-02 12:40:00,48.25,48.27,48.18,48.18,7540.0,40.268,40.2847,40.2096,40.2096,7540.0
2019-05-02 12:45:00,48.19,48.28,48.16,48.27,16029.0,40.218,40.2931,40.1929,40.2847,16029.0
2019-05-02 12:50:00,48.27,48.29,48.2,48.29,8871.0,40.2847,40.3014,40.2263,40.3014,8871.0
2019-05-02 12:55:00,48.31,48.31,48.24,48.3,10749.0,40.3181,40.3181,40.2597,40.3098,10749.0
2019-05-02 13:00:00,48.3,48.31,48.15,48.15,9206.0,40.3098,40.3181,40.1846,40.1846,9206.0
2019-05-02 13:05:00,48.15,48.25,48.14,48.25,9458.0,40.1846,40.268,40.1762,40.268,9458.0
2019-05-02 13:10:00,48.27,48.3,48.23,48.24,9026.0,40.2847,40.3098,40.2513,40.2597,9026.0
2019-05-02 13:15:00,48.26,48.33,48.25,48.28,9769.0,40.2764,40.3348,40.268,40.2931,9769.0
2019-05-02 13:20:00,48.29,48.35,48.29,48.34,6216.0,40.3014,40.3515,40.3014,40.3431,6216.0
2019-05-02 13:25:00,48.33,48.34,48.24,48.25,10042.0,40.3348,40.3431,40.2597,40.268,10042.0
2019-05-02 13:30:00,48.25,48.28,48.21,48.26,9839.0,40.268,40.2931,40.2347,40.2764,9839.0
2019-05-02 13:35:00,48.27,48.34,48.24,48.32,10880.0,40.2847,40.3431,40.2597,40.3265,10880.0
2019-05-02 13:40:00,48.33,48.37,48.31,48.31,15584.0,40.3348,40.3682,40.3181,40.3181,15584.0
2019-05-02 13:45:00,48.31,48.33,48.28,48.31,9150.0,40.3181,40.3348,40.2931,40.3181,9150.0
2019-05-02 13:50:00,48.32,48.4,48.31,48.38,13175.0,40.3265,40.3932,40.3181,40.3765,13175.0
2019-05-02 13:55:00,48.37,48.38,48.32,48.34,8350.0,40.3682,40.3765,40.3265,40.3431,8350.0
2019-05-02 14:00:00,48.33,48.43,48.32,48.43,7895.0,40.3348,40.4183,40.3265,40.4183,7895.0
2019-05-02 14:05:00,48.42,48.48,48.39,48.44,13719.0,40.4099,40.46,40.3849,40.4266,13719.0
2019-05-02 14:10:00,48.43,48.52,48.43,48.5,28993.0,40.4183,40.4934,40.4183,40.4767,28993.0
2019-05-02 14:15:00,48.5,48.57,48.5,48.56,14556.0,40.4767,40.5351,40.4767,40.5268,14556.0
2019-05-02 14:20:00,48.55,48.63,48.55,48.63,35069.0,40.5184,40.5852,40.5184,40.5852,35069.0
2019-05-02 14:25:00,48.63,48.64,48.56,48.56,15668.0,40.5852,40.5935,40.5268,40.5268,15668.0
2019-05-02 14:30:00,48.59,48.69,48.58,48.61,16507.0,40.5518,40.6352,40.5434,40.5685,16507.0
2019-05-02 14:35:00,48.6,48.61,48.53,48.54,19348.0,40.5601,40.5685,40.5017,40.5101,19348.0
2019-05-02 14:40:00,48.54,48.54,48.48,48.5,20506.0,40.5101,40.5101,40.46,40.4767,20506.0
2019-05-02 14:45:00,48.5,48.54,48.39,48.39,14912.0,40.4767,40.5101,40.3849,40.3849,14912.0
2019-05-02 14:50:00,48.38,48.44,48.34,48.44,19351.0,40.3765,40.4266,40.3431,40.4266,19351.0
2019-05-02 14:55:00,48.44,48.51,48.44,48.47,14177.0,40.4266,40.485,40.4266,40.4516,14177.0
2019-05-02 15:00:00,48.47,48.51,48.43,48.45,17227.0,40.4516,40.485,40.4183,40.4349,17227.0
2019-05-02 15:05:00,48.46,48.48,48.4,48.42,25271.0,40.4433,40.46,40.3932,40.4099,25271.0
2019-05-02 15:10:00,48.42,48.45,48.4,48.43,15545.0,40.4099,40.4349,40.3932,40.4183,15545.0
2019-05-02 15:15:00,48.43,48.47,48.41,48.44,19960.0,40.4183,40.4516,40.4016,40.4266,19960.0
2019-05-02 15:20:00,48.44,48.52,48.43,48.5,23479.0,40.4266,40.4934,40.4183,40.4767,23479.0
2019-05-02 15:25:00,48.5,48.57,48.48,48.55,17676.0,40.4767,40.5351,40.46,40.5184,17676.0
2019-05-02 15:30:00,48.55,48.64,48.5,48.61,32780.0,40.5184,40.5935,40.4767,40.5685,32780.0
2019-05-02 15:35:00,48.62,48.64,48.58,48.59,26068.0,40.5768,40.5935,40.5434,40.5518,26068.0
2019-05-02 15:40:00,48.57,48.61,48.53,48.6,33400.0,40.5351,40.5685,40.5017,40.5601,33400.0
2019-05-02 15:45:00,48.59,48.64,48.56,48.61,55040.0,40.5518,40.5935,40.5268,40.5685,55040.0
2019-05-02 15:50:00,48.61,48.68,48.54,48.55,105040.0,40.5685,40.6269,40.5101,40.5184,105040.0
2019-05-02 15:55:00,48.55,48.75,48.54,48.72,297348.0,40.5184,40.6853,40.5101,40.6603,297348.0
2019-05-03 09:30:00,48.86,49.36,48.81,49.31,52831.0,40.7771,41.1944,40.7354,41.1527,52831.0
2019-05-03 09:35:00,49.31,49.36,49.09,49.13,18121.0,41.1527,41.1944,40.9691,41.0025,18121.0
2019-05-03 09:40:00,49.14,49.42,49.11,49.22,59555.0,41.0108,41.2445,40.9858,41.0776,59555.0
2019-05-03 09:45:00,49.22,49.24,49.06,49.19,53262.0,41.0776,41.0943,40.944,41.0525,53262.0
2019-05-03 09:50:00,49.19,49.31,49.19,49.27,21458.0,41.0525,41.1527,41.0525,41.1193,21458.0
2019-05-03 09:55:00,49.27,49.46,49.26,49.46,55608.0,41.1193,41.2779,41.1109,41.2779,55608.0
2019-05-03 10:00:00,49.43,49.55,49.39,49.46,34104.0,41.2528,41.353,41.2194,41.2779,34104.0
2019-05-03 10:05:00,49.46,49.67,49.46,49.66,48576.0,41.2779,41.4531,41.2779,41.4448,48576.0
2019-05-03 10:10:00,49.68,49.73,49.58,49.65,32043.0,41.4615,41.5032,41.378,41.4364,32043.0
2019-05-03 10:15:00,49.64,49.65,49.52,49.54,28475.0,41.4281,41.4364,41.3279,41.3446,28475.0
2019-05-03 10:20:00,49.53,49.65,49.51,49.64,47333.0,41.3363,41.4364,41.3196,41.4281,47333.0
2019-05-03 10:25:00,49.64,49.84,49.63,49.79,32679.0,41.4281,41.595,41.4197,41.5533,32679.0
2019-05-03 10:30:00,49.8,49.89,49.74,49.74,38912.0,41.5616,41.6367,41.5115,41.5115,38912.0
2019-05-03 10:35:00,49.74,49.77,49.6,49.65,41165.0,41.5115,41.5366,41.3947,41.4364,41165.0
2019-05-03 10:40:00,49.66,49.66,49.59,49.62,68353.0,41.4448,41.4448,41.3864,41.4114,68353.0
2019-05-03 10:45:00,49.62,49.68,49.48,49.55,64750.0,41.4114,41.4615,41.2946,41.353,64750.0
2019-05-03 10:50:00,49.55,49.61,49.5,49.55,52150.0,41.353,41.403,41.3112,41.353,52150.0
2019-05-03 10:55:00,49.55,49.62,49.5,49.54,58070.0,41.353,41.4114,41.3112,41.3446,58070.0
2019-05-03 11:00:00,49.54,49.79,49.49,49.79,36108.0,41.3446,41.5533,41.3029,41.5533,36108.0
2019-05-03 11:05:00,49.78,49.82,49.73,49.73,34348.0,41.5449,41.5783,41.5032,41.5032,34348.0
2019-05-03 11:10:00,49.73,49.84,49.73,49.78,26774.0,41.5032,41.595,41.5032,41.5449,26774.0
2019-05-03 11:15:00,49.78,49.78,49.55,49.55,36029.0,41.5449,41.5449,41.353,41.353,36029.0
2019-05-03 11:20:00,49.54,49.55,49.5,49.52,43936.0,41.3446,41.353,41.3112,41.3279,43936.0
2019-05-03 11:25:00,49.52,49.52,49.36,49.4,55645.0,41.3279,41.3279,41.1944,41.2278,55645.0
2019-05-03 11:30:00,49.4,49.57,49.39,49.57,36011.0,41.2278,41.3697,41.2194,41.3697,36011.0
2019-05-03 11:35:00,49.55,49.6,49.47,49.5,22103.0,41.353,41.3947,41.2862,41.3112,22103.0
2019-05-03 11:40:00,49.5,49.61,49.49,49.57,11562.0,41.3112,41.403,41.3029,41.3697,11562.0
2019-05-03 11:45:00,49.56,49.59,49.52,49.55,18786.0,41.3613,41.3864,41.3279,41.353,18786.0
2019-05-03 11:50:00,49.55,49.64,49.55,49.63,16297.0,41.353,41.4281,41.353,41.4197,16297.0
2019-05-03 11:55:00,49.63,49.67,49.58,49.62,16504.0,41.4197,41.4531,41.378,41.4114,16504.0
2019-05-03 12:00:00,49.63,49.63,49.6,49.62,17653.0,41.4197,41.4197,41.3947,41.4114,17653.0
2019-05-03 12:05:00,49.62,49.68,49.6,49.64,26763.0,41.4114,41.4615,41.3947,41.4281,26763.0
2019-05-03 12:10:00,49.64,49.64,49.6,49.61,14634.0,41.4281,41.4281,41.3947,41.403,14634.0
2019-05-03 12:15:00,49.61,49.61,49.54,49.59,25550.0,41.403,41.403,41.3446,41.3864,25550.0
2019-05-03 12:20:00,49.6,49.67,49.6,49.61,25075.0,41.3947,41.4531,41.3947,41.403,25075.0
2019-05-03 12:25:00,49.6,49.6,49.55,49.57,13175.0,41.3947,41.3947,41.353,41.3697,13175.0
2019-05-03 12:30:00,49.58,49.68,49.57,49.68,17923.0,41.378,41.4615,41.3697,41.4615,17923.0
2019-05-03 12:35:00,49.67,49.68,49.58,49.61,14232.0,41.4531,41.4615,41.378,41.403,14232.0
2019-05-03 12:40:00,49.61,49.69,49.6,49.68,19104.0,41.403,41.4698,41.3947,41.4615,19104.0
2019-05-03 12:45:00,49.69,49.75,49.65,49.67,28219.0,41.4698,41.5199,41.4364,41.4531,28219.0
2019-05-03 12:50:00,49.66,49.66,49.61,49.63,20484.0,41.4448,41.4448,41.403,41.4197,20484.0
2019-05-03 12:55:00,49.64,49.66,49.59,49.64,17213.0,41.4281,41.4448,41.3864,41.4281,17213.0
2019-05-03 13:00:00,49.64,49.64,49.57,49.58,14098.0,41.4281,41.4281,41.3697,41.378,14098.0
2019-05-03 13:05:00,49.57,49.59,49.54,49.56,28438.0,41.3697,41.3864,41.3446,41.3613,28438.0
2019-05-03 13:10:00,49.57,49.64,49.55,49.63,14129.0,41.3697,41.4281,41.353,41.4197,14129.0
2019-05-03 13:15:00,49.64,49.66,49.59,49.59,14854.0,41.4281,41.4448,41.3864,41.3864,14854.0
2019-05-03 13:20:00,49.59,49.6,49.55,49.55,74106.0,41.3864,41.3947,41.353,41.353,74106.0
2019-05-03 13:25:00,49.56,49.6,49.55,49.58,28151.0,41.3613,41.3947,41.353,41.378,28151.0
2019-05-03 13:30:00,49.59,49.62,49.55,49.62,19760.0,41.3864,41.4114,41.353,41.4114,19760.0
2019-05-03 13:35:00,49.62,49.65,49.56,49.63,24721.0,41.4114,41.4364,41.3613,41.4197,24721.0
2019-05-03 13:40:00,49.62,49.63,49.59,49.6,8761.0,41.4114,41.4197,41.3864,41.3947,8761.0
2019-05-03 13:45:00,49.61,49.63,49.59,49.59,12986.0,41.403,41.4197,41.3864,41.3864,12986.0
2019-05-03 13:50:00,49.58,49.64,49.56,49.63,15021.0,41.378,41.4281,41.3613,41.4197,15021.0
2019-05-03 13:55:00,49.63,49.63,49.57,49.6,17959.0,41.4197,41.4197,41.3697,41.3947,17959.0
2019-05-03 14:00:00,49.6,49.62,49.59,49.59,20725.0,41.3947,41.4114,41.3864,41.3864,20725.0
2019-05-03 14:05:00,49.59,49.78,49.59,49.73,25606.0,41.3864,41.5449,41.3864,41.5032,25606.0
2019-05-03 14:10:00,49.75,49.78,49.71,49.78,15104.0,41.5199,41.5449,41.4865,41.5449,15104.0
2019-05-03 14:15:00,49.77,49.77,49.69,49.73,14892.0,41.5366,41.5366,41.4698,41.5032,14892.0
2019-05-03 14:20:00,49.73,49.75,49.7,49.71,12885.0,41.5032,41.5199,41.4782,41.4865,12885.0
2019-05-03 14:25:00,49.71,49.73,49.68,49.7,16436.0,41.4865,41.5032,41.4615,41.4782,16436.0
2019-05-03 14:30:00,49.69,49.81,49.69,49.79,31936.0,41.4698,41.57,41.4698,41.5533,31936.0
2019-05-03 14:35:00,49.8,49.82,49.78,49.79,36939.0,41.5616,41.5783,41.5449,41.5533,36939.0
2019-05-03 14:40:00,49.79,49.84,49.77,49.84,34165.0,41.5533,41.595,41.5366,41.595,34165.0
2019-05-03 14:45:00,49.84,49.87,49.81,49.84,32578.0,41.595,41.62,41.57,41.595,32578.0
2019-05-03 14:50:00,49.84,49.84,49.54,49.55,41167.0,41.595,41.595,41.3446,41.353,41167.0
2019-05-03 14:55:00,49.54,49.61,49.52,49.59,31589.0,41.3446,41.403,41.3279,41.3864,31589.0
2019-05-03 15:00:00,49.59,49.65,49.59,49.63,28281.0,41.3864,41.4364,41.3864,41.4197,28281.0
2019-05-03 15:05:00,49.63,49.7,49.6,49.61,23563.0,41.4197,41.4782,41.3947,41.403,23563.0
2019-05-03 15:10:00,49.61,49.62,49.59,49.62,35900.0,41.403,41.4114,41.3864,41.4114,35900.0
2019-05-03 15:15:00,49.61,49.66,49.6,49.66,40045.0,41.403,41.4448,41.3947,41.4448,40045.0
2019-05-03 15:20:00,49.65,49.68,49.64,49.66,55358.0,41.4364,41.4615,41.4281,41.4448,55358.0
2019-05-03 15:25:00,49.66,49.68,49.65,49.66,29231.0,41.4448,41.4615,41.4364,41.4448,29231.0
2019-05-03 15:30:00,49.66,49.77,49.64,49.76,94442.0,41.4448,41.5366,41.4281,41.5282,94442.0
2019-05-03 15:35:00,49.77,49.78,49.55,49.55,34274.0,41.5366,41.5449,41.353,41.353,34274.0
2019-05-03 15:40:00,49.55,49.6,49.43,49.46,61158.0,41.353,41.3947,41.2528,41.2779,61158.0
2019-05-03 15:45:00,49.45,49.54,49.45,49.52,68882.0,41.2695,41.3446,41.2695,41.3279,68882.0
2019-05-03 15:50:00,49.52,49.56,49.49,49.51,89962.0,41.3279,41.3613,41.3029,41.3196,89962.0
2019-05-03 15:55:00,49.51,49.63,49.5,49.54,211696.0,41.3196,41.4197,41.3112,41.3446,211696.0
2019-05-06 09:30:00,48.79,48.79,48.17,48.67,43940.0,40.7187,40.7187,40.2013,40.6186,43940.0
2019-05-06 09:35:00,48.65,48.65,48.39,48.55,39895.0,40.6019,40.6019,40.3849,40.5184,39895.0
2019-05-06 09:40:00,48.53,48.6,48.43,48.59,40834.0,40.5017,40.5601,40.4183,40.5518,40834.0
2019-05-06 09:45:00,48.61,48.71,48.47,48.55,41658.0,40.5685,40.6519,40.4516,40.5184,41658.0
2019-05-06 09:50:00,48.55,48.6,48.48,48.48,47828.0,40.5184,40.5601,40.46,40.46,47828.0
2019-05-06 09:55:00,48.47,48.6,48.45,48.51,46103.0,40.4516,40.5601,40.4349,40.485,46103.0
2019-05-06 10:00:00,48.52,48.53,48.44,48.44,55767.0,40.4934,40.5017,40.4266,40.4266,55767.0
2019-05-06 10:05:00,48.44,48.7,48.41,48.67,50580.0,40.4266,40.6436,40.4016,40.6186,50580.0
2019-05-06 10:10:00,48.66,48.79,48.62,48.64,70377.0,40.6102,40.7187,40.5768,40.5935,70377.0
2019-05-06 10:15:00,48.63,48.67,48.46,48.54,38283.0,40.5852,40.6186,40.4433,40.5101,38283.0
2019-05-06 10:20:00,48.54,48.57,48.38,48.41,65766.0,40.5101,40.5351,40.3765,40.4016,65766.0
2019-05-06 10:25:00,48.4,48.53,48.4,48.52,39347.0,40.3932,40.5017,40.3932,40.4934,39347.0
2019-05-06 10:30:00,48.52,48.65,48.5,48.54,67850.0,40.4934,40.6019,40.4767,40.5101,67850.0
2019-05-06 10:35:00,48.54,48.54,48.26,48.34,38686.0,40.5101,40.5101,40.2764,40.3431,38686.0
2019-05-06 10:40:00,48.34,48.35,48.24,48.25,30861.0,40.3431,40.3515,40.2597,40.268,30861.0
2019-05-06 10:45:00,48.25,48.39,48.24,48.38,27480.0,40.268,40.3849,40.2597,40.3765,27480.0
2019-05-06 10:50:00,48.38,48.42,48.36,48.4,115056.0,40.3765,40.4099,40.3598,40.3932,115056.0
2019-05-06 10:55:00,48.38,48.48,48.36,48.47,48230.0,40.3765,40.46,40.3598,40.4516,48230.0
2019-05-06 11:00:00,48.47,48.5,48.42,48.49,20144.0,40.4516,40.4767,40.4099,40.4683,20144.0
2019-05-06 11:05:00,48.48,48.5,48.44,48.49,42203.0,40.46,40.4767,40.4266,40.4683,42203.0
2019-05-06 11:10:00,48.48,48.5,48.4,48.46,112243.0,40.46,40.4767,40.3932,40.4433,112243.0
2019-05-06 11:15:00,48.47,48.57,48.42,48.57,44662.0,40.4516,40.5351,40.4099,40.5351,44662.0
2019-05-06 11:20:00,48.58,48.64,48.58,48.6,13431.0,40.5434,40.5935,40.5434,40.5601,13431.0
2019-05-06 11:25:00,48.61,48.65,48.49,48.55,23944.0,40.5685,40.6019,40.4683,40.5184,23944.0
2019-05-06 11:30:00,48.57,48.58,48.35,48.38,16742.0,40.5351,40.5434,40.3515,40.3765,16742.0
2019-05-06 11:35:00,48.39,48.5,48.39,48.48,15416.0,40.3849,40.4767,40.3849,40.46,15416.0
2019-05-06 11:40:00,48.49,48.51,48.44,48.45,24913.0,40.4683,40.485,40.4266,40.4349,24913.0
2019-05-06 11:45:00,48.46,48.54,48.46,48.48,14922.0,40.4433,40.5101,40.4433,40.46,14922.0
2019-05-06 11:50:00,48.49,48.54,48.44,48.51,13277.0,40.4683,40.5101,40.4266,40.485,13277.0
2019-05-06 11:55:00,48.5,48.54,48.49,48.52,10718.0,40.4767,40.5101,40.4683,40.4934,10718.0
2019-05-06 12:00:00,48.52,48.54,48.44,48.48,10302.0,40.4934,40.5101,40.4266,40.46,10302.0
2019-05-06 12:05:00,48.49,48.55,48.49,48.5,10816.0,40.4683,40.5184,40.4683,40.4767,10816.0
2019-05-06 12:10:00,48.52,48.55,48.49,48.52,12733.0,40.4934,40.5184,40.4683,40.4934,12733.0
2019-05-06 12:15:00,48.53,48.53,48.45,48.5,12300.0,40.5017,40.5017,40.4349,40.4767,12300.0
2019-05-06 12:20:00,48.5,48.56,48.48,48.56,10907.0,40.4767,40.5268,40.46,40.5268,10907.0
2019-05-06 12:25:00,48.55,48.56,48.47,48.5,8566.0,40.5184,40.5268,40.4516,40.4767,8566.0
2019-05-06 12:30:00,48.5,48.59,48.5,48.54,20021.0,40.4767,40.5518,40.4767,40.5101,20021.0
2019-05-06 12:35:00,48.54,48.56,48.5,48.53,15066.0,40.5101,40.5268,40.4767,40.5017,15066.0
2019-05-06 12:40:00,48.53,48.53,48.47,48.49,22843.0,40.5017,40.5017,40.4516,40.4683,22843.0
2019-05-06 12:45:00,48.49,48.5,48.41,48.41,9746.0,40.4683,40.4767,40.4016,40.4016,9746.0
2019-05-06 12:50:00,48.41,48.47,48.39,48.47,13666.0,40.4016,40.4516,40.3849,40.4516,13666.0
2019-05-06 12:55:00,48.47,48.48,48.42,48.44,11047.0,40.4516,40.46,40.4099,40.4266,11047.0
2019-05-06 13:00:00,48.44,48.44,48.33,48.41,20307.0,40.4266,40.4266,40.3348,40.4016,20307.0
2019-05-06 13:05:00,48.42,48.49,48.41,48.45,17375.0,40.4099,40.4683,40.4016,40.4349,17375.0
2019-05-06 13:10:00,48.46,48.51,48.44,48.5,24858.0,40.4433,40.485,40.4266,40.4767,24858.0
2019-05-06 13:15:00,48.52,48.62,48.5,48.58,113528.0,40.4934,40.5768,40.4767,40.5434,113528.0
2019-05-06 13:20:00,48.57,48.61,48.52,48.59,41347.0,40.5351,40.5685,40.4934,40.5518,41347.0
2019-05-06 13:25:00,48.59,48.61,48.52,48.57,20982.0,40.5518,40.5685,40.4934,40.5351,20982.0
2019-05-06 13:30:00,48.58,48.6,48.49,48.54,17110.0,40.5434,40.5601,40.4683,40.5101,17110.0
2019-05-06 13:35:00,48.54,48.55,48.49,48.54,21584.0,40.5101,40.5184,40.4683,40.5101,21584.0
2019-05-06 13:40:00,48.54,48.59,48.51,48.54,26350.0,40.5101,40.5518,40.485,40.5101,26350.0
2019-05-06 13:45:00,48.55,48.63,48.55,48.63,12229.0,40.5184,40.5852,40.5184,40.5852,12229.0
2019-05-06 13:50:00,48.63,48.63,48.56,48.62,22862.0,40.5852,40.5852,40.5268,40.5768,22862.0
2019-05-06 13:55:00,48.62,48.68,48.61,48.67,13390.0,40.5768,40.6269,40.5685,40.6186,13390.0
2019-05-06 14:00:00,48.68,48.69,48.62,48.63,19300.0,40.6269,40.6352,40.5768,40.5852,19300.0
2019-05-06 14:05:00,48.63,48.7,48.6,48.7,11626.0,40.5852,40.6436,40.5601,40.6436,11626.0
2019-05-06 14:10:00,48.69,48.79,48.6,48.79,67478.0,40.6352,40.7187,40.5601,40.7187,67478.0
2019-05-06 14:15:00,48.79,48.88,48.78,48.87,11797.0,40.7187,40.7938,40.7104,40.7855,11797.0
2019-05-06 14:20:00,48.88,48.95,48.87,48.94,34357.0,40.7938,40.8522,40.7855,40.8439,34357.0
2019-05-06 14:25:00,48.94,49.01,48.93,48.96,29592.0,40.8439,40.9023,40.8355,40.8606,29592.0
2019-05-06 14:30:00,48.96,49.09,48.96,49.08,20588.0,40.8606,40.9691,40.8606,40.9607,20588.0
2019-05-06 14:35:00,49.07,49.17,49.07,49.13,19977.0,40.9524,41.0358,40.9524,41.0025,19977.0
2019-05-06 14:40:00,49.13,49.28,49.13,49.25,36262.0,41.0025,41.1276,41.0025,41.1026,36262.0
2019-05-06 14:45:00,49.25,49.44,49.25,49.43,58027.0,41.1026,41.2612,41.1026,41.2528,58027.0
2019-05-06 14:50:00,49.42,49.48,49.3,49.33,56772.0,41.2445,41.2946,41.1443,41.1694,56772.0
2019-05-06 14:55:00,49.34,49.41,49.32,49.4,36830.0,41.1777,41.2361,41.161,41.2278,36830.0
2019-05-06 15:00:00,49.4,49.42,49.33,49.39,34376.0,41.2278,41.2445,41.1694,41.2194,34376.0
2019-05-06 15:05:00,49.39,49.4,49.33,49.34,17651.0,41.2194,41.2278,41.1694,41.1777,17651.0
2019-05-06 15:10:00,49.34,49.38,49.32,49.33,15349.0,41.1777,41.2111,41.161,41.1694,15349.0
2019-05-06 15:15:00,49.33,49.38,49.3,49.3,17015.0,41.1694,41.2111,41.1443,41.1443,17015.0
2019-05-06 15:20:00,49.3,49.41,49.3,49.41,28350.0,41.1443,41.2361,41.1443,41.2361,28350.0
2019-05-06 15:25:00,49.41,49.52,49.39,49.48,20945.0,41.2361,41.3279,41.2194,41.2946,20945.0
2019-05-06 15:30:00,49.47,49.49,49.41,49.49,30327.0,41.2862,41.3029,41.2361,41.3029,30327.0
2019-05-06 15:35:00,49.49,49.53,49.47,49.51,31480.0,41.3029,41.3363,41.2862,41.3196,31480.0
2019-05-06 15:40:00,49.5,49.52,49.41,49.43,31232.0,41.3112,41.3279,41.2361,41.2528,31232.0
2019-05-06 15:45:00,49.43,49.46,49.36,49.46,38685.0,41.2528,41.2779,41.1944,41.2779,38685.0
2019-05-06 15:50:00,49.46,49.49,49.42,49.42,48884.0,41.2779,41.3029,41.2445,41.2445,48884.0
2019-05-06 15:55:00,49.42,49.46,49.38,49.44,114775.0,41.2445,41.2779,41.2111,41.2612,114775.0
2019-05-07 09:30:00,49.14,49.55,49.04,49.41,43532.0,41.0108,41.353,40.9273,41.2361,43532.0
2019-05-07 09:35:00,49.42,49.46,49.07,49.15,17480.0,41.2445,41.2779,40.9524,41.0191,17480.0
2019-05-07 09:40:00,49.12,49.3,49.11,49.27,51080.0,40.9941,41.1443,40.9858,41.1193,51080.0
2019-05-07 09:45:00,49.26,49.34,48.95,49.03,112961.0,41.1109,41.1777,40.8522,40.919,112961.0
2019-05-07 09:50:00,49.04,49.26,49.04,49.19,42581.0,40.9273,41.1109,40.9273,41.0525,42581.0
2019-05-07 09:55:00,49.17,49.38,49.16,49.34,22352.0,41.0358,41.2111,41.0275,41.1777,22352.0
2019-05-07 10:00:00,49.32,49.38,49.1,49.1,26897.0,41.161,41.2111,40.9774,40.9774,26897.0
2019-05-07 10:05:00,49.1,49.16,49.0,49.13,30939.0,40.9774,41.0275,40.894,41.0025,30939.0
2019-05-07 10:10:00,49.12,49.15,48.96,48.96,68133.0,40.9941,41.0191,40.8606,40.8606,68133.0
2019-05-07 10:15:00,48.94,49.01,48.89,48.95,23016.0,40.8439,40.9023,40.8022,40.8522,23016.0
2019-05-07 10:20:00,48.95,49.04,48.93,48.98,14523.0,40.8522,40.9273,40.8355,40.8773,14523.0
2019-05-07 10:25:00,48.96,49.08,48.93,49.08,14937.0,40.8606,40.9607,40.8355,40.9607,14937.0
2019-05-07 10:30:00,49.06,49.07,48.95,49.02,37064.0,40.944,40.9524,40.8522,40.9107,37064.0
2019-05-07 10:35:00,49.06,49.16,49.05,49.13,19946.0,40.944,41.0275,40.9357,41.0025,19946.0
2019-05-07 10:40:00,49.14,49.31,49.14,49.14,91206.0,41.0108,41.1527,41.0108,41.0108,91206.0
2019-05-07 10:45:00,49.15,49.35,49.11,49.26,28191.0,41.0191,41.1861,40.9858,41.1109,28191.0
2019-05-07 10:50:00,49.27,49.28,49.14,49.25,24661.0,41.1193,41.1276,41.0108,41.1026,24661.0
2019-05-07 10:55:00,49.26,49.32,49.23,49.23,20000.0,41.1109,41.161,41.0859,41.0859,20000.0
2019-05-07 11:00:00,49.23,49.24,49.15,49.18,15583.0,41.0859,41.0943,41.0191,41.0442,15583.0
2019-05-07 11:05:00,49.18,49.33,49.17,49.32,14762.0,41.0442,41.1694,41.0358,41.161,14762.0
2019-05-07 11:10:00,49.32,49.32,49.24,49.29,20760.0,41.161,41.161,41.0943,41.136,20760.0
2019-05-07 11:15:00,49.3,49.32,49.22,49.26,21041.0,41.1443,41.161,41.0776,41.1109,21041.0
2019-05-07 11:20:00,49.26,49.28,49.19,49.25,24213.0,41.1109,41.1276,41.0525,41.1026,24213.0
2019-05-07 11:25:00,49.25,49.38,49.19,49.34,29571.0,41.1026,41.2111,41.0525,41.1777,29571.0
2019-05-07 11:30:00,49.34,49.44,49.32,49.41,38629.0,41.1777,41.2612,41.161,41.2361,38629.0
2019-05-07 11:35:00,49.4,49.48,49.3,49.47,101455.0,41.2278,41.2946,41.1443,41.2862,101455.0
2019-05-07 11:40:00,49.47,49.63,49.47,49.51,65769.0,41.2862,41.4197,41.2862,41.3196,65769.0
2019-05-07 11:45:00,49.5,49.54,49.45,49.49,131370.0,41.3112,41.3446,41.2695,41.3029,131370.0
2019-05-07 11:50:00,49.48,49.48,49.3,49.37,41220.0,41.2946,41.2946,41.1443,41.2028,41220.0
2019-05-07 11:55:00,49.37,49.43,49.3,49.4,18025.0,41.2028,41.2528,41.1443,41.2278,18025.0
2019-05-07 12:00:00,49.37,49.38,49.25,49.32,109156.0,41.2028,41.2111,41.1026,41.161,109156.0
2019-05-07 12:05:00,49.31,49.38,49.3,49.31,16333.0,41.1527,41.2111,41.1443,41.1527,16333.0
2019-05-07 12:10:00,49.32,49.33,49.23,49.26,89276.0,41.161,41.1694,41.0859,41.1109,89276.0
2019-05-07 12:15:00,49.25,49.34,49.24,49.26,93154.0,41.1026,41.1777,41.0943,41.1109,93154.0
2019-05-07 12:20:00,49.26,49.37,49.26,49.35,45757.0,41.1109,41.2028,41.1109,41.1861,45757.0
2019-05-07 12:25:00,49.36,49.4,49.32,49.36,28913.0,41.1944,41.2278,41.161,41.1944,28913.0
2019-05-07 12:30:00,49.36,49.39,49.31,49.32,18812.0,41.1944,41.2194,41.1527,41.161,18812.0
2019-05-07 12:35:00,49.33,49.37,49.31,49.35,15781.0,41.1694,41.2028,41.1527,41.1861,15781.0
2019-05-07 12:40:00,49.35,49.36,49.3,49.3,19789.0,41.1861,41.1944,41.1443,41.1443,19789.0
2019-05-07 12:45:00,49.3,49.4,49.3,49.36,23181.0,41.1443,41.2278,41.1443,41.1944,23181.0
2019-05-07 12:50:00,49.3,49.51,49.3,49.51,419796.0,41.1443,41.3196,41.1443,41.3196,419796.0
2019-05-07 12:55:00,49.51,49.55,49.26,49.26,14689.0,41.3196,41.353,41.1109,41.1109,14689.0
2019-05-07 13:00:00,49.27,49.28,49.14,49.15,23146.0,41.1193,41.1276,41.0108,41.0191,23146.0
2019-05-07 13:05:00,49.14,49.18,49.07,49.08,14512.0,41.0108,41.0442,40.9524,40.9607,14512.0
2019-05-07 13:10:00,49.07,49.15,49.02,49.07,66842.0,40.9524,41.0191,40.9107,40.9524,66842.0
2019-05-07 13:15:00,49.06,49.07,49.0,49.0,15016.0,40.944,40.9524,40.894,40.894,15016.0
2019-05-07 13:20:00,49.0,49.06,48.98,48.98,95730.0,40.894,40.944,40.8773,40.8773,95730.0
2019-05-07 13:25:00,48.97,48.98,48.91,48.93,21131.0,40.8689,40.8773,40.8188,40.8355,21131.0
2019-05-07 13:30:00,48.91,49.06,48.88,49.04,144403.0,40.8188,40.944,40.7938,40.9273,144403.0
2019-05-07 13:35:00,49.04,49.04,48.95,49.02,19536.0,40.9273,40.9273,40.8522,40.9107,19536.0
2019-05-07 13:40:00,49.01,49.06,49.01,49.04,41798.0,40.9023,40.944,40.9023,40.9273,41798.0
2019-05-07 13:45:00,49.04,49.14,49.02,49.11,27265.0,40.9273,41.0108,40.9107,40.9858,27265.0
2019-05-07 13:50:00,49.1,49.18,49.08,49.16,13579.0,40.9774,41.0442,40.9607,41.0275,13579.0
2019-05-07 13:55:00,49.17,49.24,49.12,49.13,15483.0,41.0358,41.0943,40.9941,41.0025,15483.0
2019-05-07 14:00:00,49.12,49.19,49.07,49.09,45787.0,40.9941,41.0525,40.9524,40.9691,45787.0
2019-05-07 14:05:00,49.09,49.22,49.07,49.14,24920.0,40.9691,41.0776,40.9524,41.0108,24920.0
2019-05-07 14:10:00,49.14,49.15,48.99,49.04,25592.0,41.0108,41.0191,40.8856,40.9273,25592.0
2019-05-07 14:15:00,49.06,49.09,48.94,48.98,40595.0,40.944,40.9691,40.8439,40.8773,40595.0
2019-05-07 14:20:00,48.98,49.05,48.97,48.98,26105.0,40.8773,40.9357,40.8689,40.8773,26105.0
2019-05-07 14:25:00,48.98,49.02,48.9,48.91,21837.0,40.8773,40.9107,40.8105,40.8188,21837.0
2019-05-07 14:30:00,48.93,48.96,48.85,48.88,32109.0,40.8355,40.8606,40.7688,40.7938,32109.0
2019-05-07 14:35:00,48.88,48.91,48.84,48.91,21817.0,40.7938,40.8188,40.7604,40.8188,21817.0
2019-05-07 14:40:00,48.92,49.0,48.92,48.96,21354.0,40.8272,40.894,40.8272,40.8606,21354.0
2019-05-07 14:45:00,48.96,48.99,48.9,48.9,17413.0,40.8606,40.8856,40.8105,40.8105,17413.0
2019-05-07 14:50:00,48.92,49.04,48.92,49.04,19547.0,40.8272,40.9273,40.8272,40.9273,19547.0
2019-05-07 14:55:00,49.04,49.06,48.98,48.98,27441.0,40.9273,40.944,40.8773,40.8773,27441.0
2019-05-07 15:00:00,48.98,48.99,48.92,48.98,25449.0,40.8773,40.8856,40.8272,40.8773,25449.0
2019-05-07 15:05:00,48.98,49.01,48.9,48.96,25382.0,40.8773,40.9023,40.8105,40.8606,25382.0
2019-05-07 15:10:00,48.95,49.06,48.94,49.01,90448.0,40.8522,40.944,40.8439,40.9023,90448.0
2019-05-07 15:15:00,49.0,49.12,48.98,49.07,34283.0,40.894,40.9941,40.8773,40.9524,34283.0
2019-05-07 15:20:00,49.07,49.12,48.91,48.92,42931.0,40.9524,40.9941,40.8188,40.8272,42931.0
2019-05-07 15:25:00,48.93,48.95,48.81,48.83,45541.0,40.8355,40.8522,40.7354,40.7521,45541.0
2019-05-07 15:30:00,48.83,48.85,48.75,48.82,71357.0,40.7521,40.7688,40.6853,40.7437,71357.0
2019-05-07 15:35:00,48.83,48.84,48.7,48.71,41581.0,40.7521,40.7604,40.6436,40.6519,41581.0
2019-05-07 15:40:00,48.71,48.84,48.66,48.84,74101.0,40.6519,40.7604,40.6102,40.7604,74101.0
2019-05-07 15:45:00,48.84,48.93,48.84,48.91,130004.0,40.7604,40.8355,40.7604,40.8188,130004.0
2019-05-07 15:50:00,48.91,48.92,48.83,48.9,256791.0,40.8188,40.8272,40.7521,40.8105,256791.0
2019-05-07 15:55:00,48.9,49.09,48.89,48.94,346143.0,40.8105,40.9691,40.8022,40.8439,346143.0
2019-05-08 09:30:00,49.14,49.14,48.45,48.63,83762.0,41.0108,41.0108,40.4349,40.5852,83762.0
2019-05-08 09:35:00,48.63,48.71,48.54,48.59,52638.0,40.5852,40.6519,40.5101,40.5518,52638.0
2019-05-08 09:40:00,48.57,48.73,48.42,48.59,53643.0,40.5351,40.6686,40.4099,40.5518,53643.0
2019-05-08 09:45:00,48.57,48.7,48.5,48.7,41791.0,40.5351,40.6436,40.4767,40.6436,41791.0
2019-05-08 09:50:00,48.7,48.96,48.59,48.92,31254.0,40.6436,40.8606,40.5518,40.8272,31254.0
2019-05-08 09:55:00,48.9,49.08,48.87,49.03,13081.0,40.8105,40.9607,40.7855,40.919,13081.0
2019-05-08 10:00:00,49.02,49.05,48.89,48.98,13948.0,40.9107,40.9357,40.8022,40.8773,13948.0
2019-05-08 10:05:00,48.98,49.12,48.95,49.08,23635.0,40.8773,40.9941,40.8522,40.9607,23635.0
2019-05-08 10:10:00,49.09,49.19,49.0,49.15,21639.0,40.9691,41.0525,40.894,41.0191,21639.0
2019-05-08 10:15:00,49.16,49.37,49.16,49.35,21851.0,41.0275,41.2028,41.0275,41.1861,21851.0
2019-05-08 10:20:00,49.37,49.4,49.24,49.38,22371.0,41.2028,41.2278,41.0943,41.2111,22371.0
2019-05-08 10:25:00,49.38,49.45,49.29,49.33,45194.0,41.2111,41.2695,41.136,41.1694,45194.0
2019-05-08 10:30:00,49.36,49.43,49.27,49.3,20644.0,41.1944,41.2528,41.1193,41.1443,20644.0
2019-05-08 10:35:00,49.3,49.37,49.23,49.35,26416.0,41.1443,41.2028,41.0859,41.1861,26416.0
2019-05-08 10:40:00,49.34,49.42,49.24,49.41,33565.0,41.1777,41.2445,41.0943,41.2361,33565.0
2019-05-08 10:45:00,49.41,49.67,49.41,49.46,50782.0,41.2361,41.4531,41.2361,41.2779,50782.0
2019-05-08 10:50:00,49.44,49.57,49.42,49.55,21435.0,41.2612,41.3697,41.2445,41.353,21435.0
2019-05-08 10:55:00,49.54,49.68,49.43,49.66,23950.0,41.3446,41.4615,41.2528,41.4448,23950.0
2019-05-08 11:00:00,49.65,49.67,49.52,49.63,37676.0,41.4364,41.4531,41.3279,41.4197,37676.0
2019-05-08 11:05:00,49.61,49.7,49.53,49.6,26908.0,41.403,41.4782,41.3363,41.3947,26908.0
2019-05-08 11:10:00,49.61,49.64,49.51,49.59,23727.0,41.403,41.4281,41.3196,41.3864,23727.0
2019-05-08 11:15:00,49.59,49.7,49.59,49.63,19821.0,41.3864,41.4782,41.3864,41.4197,19821.0
2019-05-08 11:20:00,49.63,49.74,49.57,49.6,20571.0,41.4197,41.5115,41.3697,41.3947,20571.0
2019-05-08 11:25:00,49.61,49.72,49.61,49.62,21801.0,41.403,41.4949,41.403,41.4114,21801.0
2019-05-08 11:30:00,49.63,49.74,49.52,49.58,23954.0,41.4197,41.5115,41.3279,41.378,23954.0
2019-05-08 11:35:00,49.59,49.6,49.42,49.44,24234.0,41.3864,41.3947,41.2445,41.2612,24234.0
2019-05-08 11:40:00,49.44,49.54,49.44,49.53,25773.0,41.2612,41.3446,41.2612,41.3363,25773.0
2019-05-08 11:45:00,49.52,49.85,49.48,49.84,43087.0,41.3279,41.6033,41.2946,41.595,43087.0
2019-05-08 11:50:00,49.82,49.83,49.7,49.72,19465.0,41.5783,41.5867,41.4782,41.4949,19465.0
2019-05-08 11:55:00,49.75,49.84,49.7,49.71,26509.0,41.5199,41.595,41.4782,41.4865,26509.0
2019-05-08 12:00:00,49.72,49.72,49.56,49.59,16810.0,41.4949,41.4949,41.3613,41.3864,16810.0
2019-05-08 12:05:00,49.6,49.62,49.52,49.54,14362.0,41.3947,41.4114,41.3279,41.3446,14362.0
2019-05-08 12:10:00,49.55,49.59,49.5,49.55,15444.0,41.353,41.3864,41.3112,41.353,15444.0
2019-05-08 12:15:00,49.54,49.76,49.54,49.74,49874.0,41.3446,41.5282,41.3446,41.5115,49874.0
2019-05-08 12:20:00,49.74,49.84,49.73,49.82,20991.0,41.5115,41.595,41.5032,41.5783,20991.0
2019-05-08 12:25:00,49.82,49.91,49.79,49.83,89518.0,41.5783,41.6534,41.5533,41.5867,89518.0
2019-05-08 12:30:00,49.83,49.88,49.79,49.84,26465.0,41.5867,41.6284,41.5533,41.595,26465.0
2019-05-08 12:35:00,49.85,49.93,49.81,49.93,24123.0,41.6033,41.6701,41.57,41.6701,24123.0
2019-05-08 12:40:00,49.91,49.96,49.82,49.87,21585.0,41.6534,41.6951,41.5783,41.62,21585.0
2019-05-08 12:45:00,49.87,49.87,49.77,49.78,34070.0,41.62,41.62,41.5366,41.5449,34070.0
2019-05-08 12:50:00,49.78,49.84,49.77,49.83,32355.0,41.5449,41.595,41.5366,41.5867,32355.0
2019-05-08 12:55:00,49.83,49.91,49.82,49.9,21091.0,41.5867,41.6534,41.5783,41.6451,21091.0
2019-05-08 13:00:00,49.91,49.92,49.88,49.89,30016.0,41.6534,41.6618,41.6284,41.6367,30016.0
2019-05-08 13:05:00,49.89,49.95,49.87,49.88,31356.0,41.6367,41.6868,41.62,41.6284,31356.0
2019-05-08 13:10:00,49.87,49.87,49.8,49.82,21346.0,41.62,41.62,41.5616,41.5783,21346.0
2019-05-08 13:15:00,49.83,49.83,49.79,49.83,42523.0,41.5867,41.5867,41.5533,41.5867,42523.0
2019-05-08 13:20:00,49.83,49.83,49.74,49.74,50313.0,41.5867,41.5867,41.5115,41.5115,50313.0
2019-05-08 13:25:00,49.75,49.78,49.71,49.78,20991.0,41.5199,41.5449,41.4865,41.5449,20991.0
2019-05-08 13:30:00,49.77,49.83,49.77,49.82,24860.0,41.5366,41.5867,41.5366,41.5783,24860.0
2019-05-08 13:35:00,49.82,49.83,49.77,49.8,33947.0,41.5783,41.5867,41.5366,41.5616,33947.0
2019-05-08 13:40:00,49.8,49.84,49.76,49.84,38070.0,41.5616,41.595,41.5282,41.595,38070.0
2019-05-08 13:45:00,49.83,49.86,49.81,49.84,26329.0,41.5867,41.6117,41.57,41.595,26329.0
2019-05-08 13:50:00,49.83,49.85,49.77,49.78,23150.0,41.5867,41.6033,41.5366,41.5449,23150.0
2019-05-08 13:55:00,49.78,49.84,49.74,49.84,37381.0,41.5449,41.595,41.5115,41.595,37381.0
2019-05-08 14:00:00,49.83,49.85,49.74,49.75,16848.0,41.5867,41.6033,41.5115,41.5199,16848.0
2019-05-08 14:05:00,49.74,49.75,49.69,49.75,20270.0,41.5115,41.5199,41.4698,41.5199,20270.0
2019-05-08 14:10:00,49.75,49.76,49.56,49.59,17353.0,41.5199,41.5282,41.3613,41.3864,17353.0
2019-05-08 14:15:00,49.6,49.67,49.6,49.64,14534.0,41.3947,41.4531,41.3947,41.4281,14534.0
2019-05-08 14:20:00,49.63,49.7,49.6,49.66,15714.0,41.4197,41.4782,41.3947,41.4448,15714.0
2019-05-08 14:25:00,49.65,49.73,49.64,49.65,15439.0,41.4364,41.5032,41.4281,41.4364,15439.0
2019-05-08 14:30:00,49.66,49.77,49.66,49.73,25020.0,41.4448,41.5366,41.4448,41.5032,25020.0
2019-05-08 14:35:00,49.72,49.77,49.69,49.76,17442.0,41.4949,41.5366,41.4698,41.5282,17442.0
2019-05-08 14:40:00,49.76,49.86,49.75,49.84,25915.0,41.5282,41.6117,41.5199,41.595,25915.0
2019-05-08 14:45:00,49.84,49.85,49.75,49.77,21382.0,41.595,41.6033,41.5199,41.5366,21382.0
2019-05-08 14:50:00,49.77,49.8,49.7,49.79,26335.0,41.5366,41.5616,41.4782,41.5533,26335.0
2019-05-08 14:55:00,49.79,49.83,49.73,49.78,28217.0,41.5533,41.5867,41.5032,41.5449,28217.0
2019-05-08 15:00:00,49.79,49.91,49.79,49.9,45965.0,41.5533,41.6534,41.5533,41.6451,45965.0
2019-05-08 15:05:00,49.9,49.95,49.88,49.93,55309.0,41.6451,41.6868,41.6284,41.6701,55309.0
2019-05-08 15:10:00,49.92,49.95,49.83,49.84,59407.0,41.6618,41.6868,41.5867,41.595,59407.0
2019-05-08 15:15:00,49.84,49.92,49.81,49.9,40671.0,41.595,41.6618,41.57,41.6451,40671.0
2019-05-08 15:20:00,49.9,49.94,49.86,49.94,46006.0,41.6451,41.6785,41.6117,41.6785,46006.0
2019-05-08 15:25:00,49.94,50.02,49.94,50.0,140948.0,41.6785,41.7452,41.6785,41.7285,140948.0
2019-05-08 15:30:00,49.99,50.02,49.93,49.94,70466.0,41.7202,41.7452,41.6701,41.6785,70466.0
2019-05-08 15:35:00,49.94,50.0,49.88,49.97,58672.0,41.6785,41.7285,41.6284,41.7035,58672.0
2019-05-08 15:40:00,49.96,49.97,49.89,49.9,63948.0,41.6951,41.7035,41.6367,41.6451,63948.0
2019-05-08 15:45:00,49.89,49.91,49.72,49.72,93531.0,41.6367,41.6534,41.4949,41.4949,93531.0
2019-05-08 15:50:00,49.72,49.82,49.69,49.71,185003.0,41.4949,41.5783,41.4698,41.4865,185003.0
2019-05-08 15:55:00,49.7,49.77,49.67,49.7,268205.0,41.4782,41.5366,41.4531,41.4782,268205.0
2019-05-09 09:30:00,48.05,48.2,47.24,47.43,180661.0,40.1011,40.2263,39.4251,39.5837,180661.0
2019-05-09 09:35:00,47.37,48.05,47.3,47.99,147098.0,39.5336,40.1011,39.4752,40.051,147098.0
2019-05-09 09:40:00,48.05,48.38,47.78,48.02,128087.0,40.1011,40.3765,39.8758,40.0761,128087.0
2019-05-09 09:45:00,48.05,48.22,47.81,48.15,90170.0,40.1011,40.243,39.9008,40.1846,90170.0
2019-05-09 09:50:00,48.21,48.93,48.21,48.8,100244.0,40.2347,40.8355,40.2347,40.727,100244.0
2019-05-09 09:55:00,48.8,48.85,48.4,48.46,110480.0,40.727,40.7688,40.3932,40.4433,110480.0
2019-05-09 10:00:00,48.47,48.56,48.18,48.44,83809.0,40.4516,40.5268,40.2096,40.4266,83809.0
2019-05-09 10:05:00,48.44,48.67,48.4,48.65,79599.0,40.4266,40.6186,40.3932,40.6019,79599.0
2019-05-09 10:10:00,48.64,48.65,48.37,48.53,71292.0,40.5935,40.6019,40.3682,40.5017,71292.0
2019-05-09 10:15:00,48.52,48.65,48.5,48.53,60177.0,40.4934,40.6019,40.4767,40.5017,60177.0
2019-05-09 10:20:00,48.56,48.67,48.45,48.49,48599.0,40.5268,40.6186,40.4349,40.4683,48599.0
2019-05-09 10:25:00,48.51,48.7,48.43,48.58,47477.0,40.485,40.6436,40.4183,40.5434,47477.0
2019-05-09 10:30:00,48.62,48.74,48.49,48.65,64704.0,40.5768,40.677,40.4683,40.6019,64704.0
2019-05-09 10:35:00,48.68,48.76,48.57,48.63,50478.0,40.6269,40.6937,40.5351,40.5852,50478.0
2019-05-09 10:40:00,48.64,48.98,48.64,48.96,74919.0,40.5935,40.8773,40.5935,40.8606,74919.0
2019-05-09 10:45:00,48.96,48.98,48.84,48.95,55105.0,40.8606,40.8773,40.7604,40.8522,55105.0
2019-05-09 10:50:00,48.92,48.97,48.77,48.77,79405.0,40.8272,40.8689,40.702,40.702,79405.0
2019-05-09 10:55:00,48.79,48.96,48.78,48.88,79988.0,40.7187,40.8606,40.7104,40.7938,79988.0
2019-05-09 11:00:00,48.85,48.95,48.81,48.81,87044.0,40.7688,40.8522,40.7354,40.7354,87044.0
2019-05-09 11:05:00,48.82,48.92,48.37,48.37,172967.0,40.7437,40.8272,40.3682,40.3682,172967.0
2019-05-09 11:10:00,48.36,48.53,48.34,48.5,37493.0,40.3598,40.5017,40.3431,40.4767,37493.0
2019-05-09 11:15:00,48.5,48.52,48.41,48.42,31162.0,40.4767,40.4934,40.4016,40.4099,31162.0
2019-05-09 11:20:00,48.4,48.44,48.31,48.37,32880.0,40.3932,40.4266,40.3181,40.3682,32880.0
2019-05-09 11:25:00,48.36,48.41,48.19,48.4,40736.0,40.3598,40.4016,40.218,40.3932,40736.0
2019-05-09 11:30:00,48.41,48.67,48.41,48.67,31220.0,40.4016,40.6186,40.4016,40.6186,31220.0
2019-05-09 11:35:00,48.69,48.89,48.67,48.78,42259.0,40.6352,40.8022,40.6186,40.7104,42259.0
2019-05-09 11:40:00,48.78,48.87,48.78,48.81,40639.0,40.7104,40.7855,40.7104,40.7354,40639.0
2019-05-09 11:45:00,48.81,48.84,48.77,48.83,25616.0,40.7354,40.7604,40.702,40.7521,25616.0
2019-05-09 11:50:00,48.83,49.04,48.73,49.0,33689.0,40.7521,40.9273,40.6686,40.894,33689.0
2019-05-09 11:55:00,48.98,49.1,48.91,48.92,22216.0,40.8773,40.9774,40.8188,40.8272,22216.0
2019-05-09 12:00:00,48.93,49.08,48.93,48.97,26517.0,40.8355,40.9607,40.8355,40.8689,26517.0
2019-05-09 12:05:00,48.97,49.04,48.93,48.98,35722.0,40.8689,40.9273,40.8355,40.8773,35722.0
2019-05-09 12:10:00,48.98,49.05,48.98,49.02,24087.0,40.8773,40.9357,40.8773,40.9107,24087.0
2019-05-09 12:15:00,49.01,49.21,48.99,49.18,34447.0,40.9023,41.0692,40.8856,41.0442,34447.0
2019-05-09 12:20:00,49.17,49.19,49.1,49.17,23657.0,41.0358,41.0525,40.9774,41.0358,23657.0
2019-05-09 12:25:00,49.18,49.32,49.14,49.21,27096.0,41.0442,41.161,41.0108,41.0692,27096.0
2019-05-09 12:30:00,49.24,49.39,49.22,49.39,31202.0,41.0943,41.2194,41.0776,41.2194,31202.0
2019-05-09 12:35:00,49.4,49.53,49.4,49.45,22507.0,41.2278,41.3363,41.2278,41.2695,22507.0
2019-05-09 12:40:00,49.46,49.54,49.35,49.4,37791.0,41.2779,41.3446,41.1861,41.2278,37791.0
2019-05-09 12:45:00,49.42,49.49,49.39,49.46,29344.0,41.2445,41.3029,41.2194,41.2779,29344.0
2019-05-09 12:50:00,49.46,49.53,49.4,49.51,37181.0,41.2779,41.3363,41.2278,41.3196,37181.0
2019-05-09 12:55:00,49.5,49.63,49.45,49.6,24893.0,41.3112,41.4197,41.2695,41.3947,24893.0
2019-05-09 13:00:00,49.59,49.7,49.58,49.68,29683.0,41.3864,41.4782,41.378,41.4615,29683.0
2019-05-09 13:05:00,49.66,49.7,49.55,49.56,26732.0,41.4448,41.4782,41.353,41.3613,26732.0
2019-05-09 13:10:00,49.54,49.65,49.54,49.63,22367.0,41.3446,41.4364,41.3446,41.4197,22367.0
2019-05-09 13:15:00,49.64,49.66,49.53,49.55,15668.0,41.4281,41.4448,41.3363,41.353,15668.0
2019-05-09 13:20:00,49.56,49.6,49.5,49.52,17821.0,41.3613,41.3947,41.3112,41.3279,17821.0
2019-05-09 13:25:00,49.52,49.54,49.48,49.52,18169.0,41.3279,41.3446,41.2946,41.3279,18169.0
2019-05-09 13:30:00,49.52,49.64,49.46,49.64,40377.0,41.3279,41.4281,41.2779,41.4281,40377.0
2019-05-09 13:35:00,49.66,49.74,49.63,49.73,24012.0,41.4448,41.5115,41.4197,41.5032,24012.0
2019-05-09 13:40:00,49.72,49.74,49.65,49.7,23596.0,41.4949,41.5115,41.4364,41.4782,23596.0
2019-05-09 13:45:00,49.71,49.93,49.7,49.88,40588.0,41.4865,41.6701,41.4782,41.6284,40588.0
2019-05-09 13:50:00,49.88,49.89,49.72,49.76,21300.0,41.6284,41.6367,41.4949,41.5282,21300.0
2019-05-09 13:55:00,49.75,49.83,49.69,49.79,23677.0,41.5199,41.5867,41.4698,41.5533,23677.0
2019-05-09 14:00:00,49.8,49.89,49.79,49.79,23019.0,41.5616,41.6367,41.5533,41.5533,23019.0
2019-05-09 14:05:00,49.8,49.85,49.66,49.71,30018.0,41.5616,41.6033,41.4448,41.4865,30018.0
2019-05-09 14:10:00,49.72,49.78,49.64,49.77,34614.0,41.4949,41.5449,41.4281,41.5366,34614.0
2019-05-09 14:15:00,49.77,49.96,49.77,49.94,37206.0,41.5366,41.6951,41.5366,41.6785,37206.0
2019-05-09 14:20:00,49.93,50.02,49.93,49.94,39935.0,41.6701,41.7452,41.6701,41.6785,39935.0
2019-05-09 14:25:00,49.93,50.07,49.9,50.0,41743.0,41.6701,41.787,41.6451,41.7285,41743.0
2019-05-09 14:30:00,50.01,50.05,49.98,50.04,30945.0,41.7369,41.7703,41.7118,41.7619,30945.0
2019-05-09 14:35:00,50.04,50.18,49.94,50.14,43275.0,41.7619,41.8788,41.6785,41.8454,43275.0
2019-05-09 14:40:00,50.15,50.21,50.11,50.12,34523.0,41.8537,41.9038,41.8203,41.8287,34523.0
2019-05-09 14:45:00,50.12,50.15,50.06,50.06,30242.0,41.8287,41.8537,41.7786,41.7786,30242.0
2019-05-09 14:50:00,50.07,50.12,50.0,50.08,41093.0,41.787,41.8287,41.7285,41.7953,41093.0
2019-05-09 14:55:00,50.09,50.1,49.87,49.87,40548.0,41.8036,41.812,41.62,41.62,40548.0
2019-05-09 15:00:00,49.88,49.93,49.79,49.88,46496.0,41.6284,41.6701,41.5533,41.6284,46496.0
2019-05-09 15:05:00,49.87,49.9,49.79,49.85,36228.0,41.62,41.6451,41.5533,41.6033,36228.0
2019-05-09 15:10:00,49.85,49.93,49.82,49.92,36260.0,41.6033,41.6701,41.5783,41.6618,36260.0
2019-05-09 15:15:00,49.93,49.99,49.88,49.91,40606.0,41.6701,41.7202,41.6284,41.6534,40606.0
2019-05-09 15:20:00,49.92,49.94,49.87,49.9,49043.0,41.6618,41.6785,41.62,41.6451,49043.0
2019-05-09 15:25:00,49.89,50.05,49.89,50.04,47143.0,41.6367,41.7703,41.6367,41.7619,47143.0
2019-05-09 15:30:00,50.05,50.23,50.04,50.21,67856.0,41.7703,41.9205,41.7619,41.9038,67856.0
2019-05-09 15:35:00,50.21,50.22,50.14,50.18,54304.0,41.9038,41.9121,41.8454,41.8788,54304.0
2019-05-09 15:40:00,50.18,50.31,50.18,50.29,84828.0,41.8788,41.9872,41.8788,41.9706,84828.0
2019-05-09 15:45:00,50.3,50.4,50.15,50.17,119935.0,41.9789,42.0624,41.8537,41.8704,119935.0
2019-05-09 15:50:00,50.16,50.27,50.14,50.14,167009.0,41.8621,41.9539,41.8454,41.8454,167009.0
2019-05-09 15:55:00,50.14,50.21,50.07,50.17,268170.0,41.8454,41.9038,41.787,41.8704,268170.0
2019-05-10 09:30:00,50.24,50.77,50.03,50.63,115771.0,41.9288,42.3712,41.7536,42.2543,115771.0
2019-05-10 09:35:00,50.66,50.66,50.05,50.5,45759.0,42.2793,42.2793,41.7703,42.1458,45759.0
2019-05-10 09:40:00,50.53,50.54,50.03,50.15,41439.0,42.1709,42.1792,41.7536,41.8537,41439.0
2019-05-10 09:45:00,50.14,50.5,50.14,50.19,37837.0,41.8454,42.1458,41.8454,41.8871,37837.0
2019-05-10 09:50:00,50.17,50.24,49.97,49.98,41439.0,41.8704,41.9288,41.7035,41.7118,41439.0
2019-05-10 09:55:00,49.97,50.25,49.93,50.08,28507.0,41.7035,41.9372,41.6701,41.7953,28507.0
2019-05-10 10:00:00,50.07,50.1,49.56,49.6,61148.0,41.787,41.812,41.3613,41.3947,61148.0
2019-05-10 10:05:00,49.61,49.65,49.52,49.55,35043.0,41.403,41.4364,41.3279,41.353,35043.0
2019-05-10 10:10:00,49.52,49.58,49.16,49.27,62332.0,41.3279,41.378,41.0275,41.1193,62332.0
2019-05-10 10:15:00,49.23,49.24,48.87,48.91,65350.0,41.0859,41.0943,40.7855,40.8188,65350.0
2019-05-10 10:20:00,48.93,49.19,48.93,49.11,29720.0,40.8355,41.0525,40.8355,40.9858,29720.0
2019-05-10 10:25:00,49.11,49.24,49.01,49.01,33422.0,40.9858,41.0943,40.9023,40.9023,33422.0
2019-05-10 10:30:00,49.01,49.01,48.67,48.67,44358.0,40.9023,40.9023,40.6186,40.6186,44358.0
2019-05-10 10:35:00,48.67,48.67,48.41,48.43,44611.0,40.6186,40.6186,40.4016,40.4183,44611.0
2019-05-10 10:40:00,48.41,48.47,48.16,48.31,84246.0,40.4016,40.4516,40.1929,40.3181,84246.0
2019-05-10 10:45:00,48.28,48.48,48.28,48.36,31623.0,40.2931,40.46,40.2931,40.3598,31623.0
2019-05-10 10:50:00,48.36,48.43,48.32,48.34,21657.0,40.3598,40.4183,40.3265,40.3431,21657.0
2019-05-10 10:55:00,48.35,48.41,48.16,48.18,20229.0,40.3515,40.4016,40.1929,40.2096,20229.0
2019-05-10 11:00:00,48.18,48.26,48.0,48.02,38403.0,40.2096,40.2764,40.0594,40.0761,38403.0
2019-05-10 11:05:00,48.03,48.22,48.02,48.09,34639.0,40.0844,40.243,40.0761,40.1345,34639.0
2019-05-10 11:10:00,48.09,48.18,48.05,48.11,21430.0,40.1345,40.2096,40.1011,40.1512,21430.0
2019-05-10 11:15:00,48.1,48.24,48.02,48.19,24177.0,40.1428,40.2597,40.0761,40.218,24177.0
2019-05-10 11:20:00,48.19,48.29,48.18,48.24,21303.0,40.218,40.3014,40.2096,40.2597,21303.0
2019-05-10 11:25:00,48.23,48.27,48.01,48.02,29764.0,40.2513,40.2847,40.0677,40.0761,29764.0
2019-05-10 11:30:00,48.02,48.09,47.94,48.06,29322.0,40.0761,40.1345,40.0093,40.1095,29322.0
2019-05-10 11:35:00,48.07,48.27,48.01,48.19,29501.0,40.1178,40.2847,40.0677,40.218,29501.0
2019-05-10 11:40:00,48.2,48.22,47.92,48.04,37225.0,40.2263,40.243,39.9926,40.0928,37225.0
2019-05-10 11:45:00,48.02,48.09,47.97,47.98,15920.0,40.0761,40.1345,40.0344,40.0427,15920.0
2019-05-10 11:50:00,48.0,48.16,47.95,48.15,24507.0,40.0594,40.1929,40.0177,40.1846,24507.0
2019-05-10 11:55:00,48.17,48.23,47.98,48.0,32697.0,40.2013,40.2513,40.0427,40.0594,32697.0
2019-05-10 12:00:00,48.0,48.23,48.0,48.19,19944.0,40.0594,40.2513,40.0594,40.218,19944.0
2019-05-10 12:05:00,48.2,48.2,48.02,48.03,26449.0,40.2263,40.2263,40.0761,40.0844,26449.0
2019-05-10 12:10:00,48.03,48.2,48.03,48.13,72553.0,40.0844,40.2263,40.0844,40.1679,72553.0
2019-05-10 12:15:00,48.11,48.32,48.11,48.27,25555.0,40.1512,40.3265,40.1512,40.2847,25555.0
2019-05-10 12:20:00,48.28,48.32,48.14,48.14,21757.0,40.2931,40.3265,40.1762,40.1762,21757.0
2019-05-10 12:25:00,48.18,48.25,48.11,48.18,33545.0,40.2096,40.268,40.1512,40.2096,33545.0
2019-05-10 12:30:00,48.18,48.4,48.17,48.36,19860.0,40.2096,40.3932,40.2013,40.3598,19860.0
2019-05-10 12:35:00,48.34,48.35,48.26,48.27,18707.0,40.3431,40.3515,40.2764,40.2847,18707.0
2019-05-10 12:40:00,48.27,48.33,48.23,48.28,22835.0,40.2847,40.3348,40.2513,40.2931,22835.0
2019-05-10 12:45:00,48.27,48.28,48.21,48.22,13832.0,40.2847,40.2931,40.2347,40.243,13832.0
2019-05-10 12:50:00,48.22,48.45,48.19,48.45,18674.0,40.243,40.4349,40.218,40.4349,18674.0
2019-05-10 12:55:00,48.45,48.49,48.41,48.43,12846.0,40.4349,40.4683,40.4016,40.4183,12846.0
2019-05-10 13:00:00,48.44,48.74,48.39,48.69,16380.0,40.4266,40.677,40.3849,40.6352,16380.0
2019-05-10 13:05:00,48.67,48.73,48.59,48.63,15477.0,40.6186,40.6686,40.5518,40.5852,15477.0
2019-05-10 13:10:00,48.64,48.79,48.63,48.71,17198.0,40.5935,40.7187,40.5852,40.6519,17198.0
2019-05-10 13:15:00,48.7,48.84,48.63,48.8,16214.0,40.6436,40.7604,40.5852,40.727,16214.0
2019-05-10 13:20:00,48.81,48.94,48.75,48.79,17996.0,40.7354,40.8439,40.6853,40.7187,17996.0
2019-05-10 13:25:00,48.8,48.84,48.71,48.72,12561.0,40.727,40.7604,40.6519,40.6603,12561.0
2019-05-10 13:30:00,48.72,48.84,48.7,48.81,17932.0,40.6603,40.7604,40.6436,40.7354,17932.0
2019-05-10 13:35:00,48.83,48.86,48.79,48.84,11844.0,40.7521,40.7771,40.7187,40.7604,11844.0
2019-05-10 13:40:00,48.85,48.88,48.81,48.84,15226.0,40.7688,40.7938,40.7354,40.7604,15226.0
2019-05-10 13:45:00,48.83,49.03,48.81,49.03,16045.0,40.7521,40.919,40.7354,40.919,16045.0
2019-05-10 13:50:00,49.02,49.06,49.0,49.0,10937.0,40.9107,40.944,40.894,40.894,10937.0
2019-05-10 13:55:00,49.02,49.03,48.9,48.94,16733.0,40.9107,40.919,40.8105,40.8439,16733.0
2019-05-10 14:00:00,48.96,49.05,48.94,49.03,14687.0,40.8606,40.9357,40.8439,40.919,14687.0
2019-05-10 14:05:00,49.04,49.05,48.94,49.01,18370.0,40.9273,40.9357,40.8439,40.9023,18370.0
2019-05-10 14:10:00,49.03,49.05,48.86,48.87,15005.0,40.919,40.9357,40.7771,40.7855,15005.0
2019-05-10 14:15:00,48.85,48.86,48.73,48.75,23461.0,40.7688,40.7771,40.6686,40.6853,23461.0
2019-05-10 14:20:00,48.75,48.87,48.74,48.78,41124.0,40.6853,40.7855,40.677,40.7104,41124.0
2019-05-10 14:25:00,48.78,48.85,48.74,48.84,15098.0,40.7104,40.7688,40.677,40.7604,15098.0
2019-05-10 14:30:00,48.87,48.96,48.85,48.9,17540.0,40.7855,40.8606,40.7688,40.8105,17540.0
2019-05-10 14:35:00,48.9,48.91,48.86,48.9,14740.0,40.8105,40.8188,40.7771,40.8105,14740.0
2019-05-10 14:40:00,48.91,48.95,48.89,48.94,18048.0,40.8188,40.8522,40.8022,40.8439,18048.0
2019-05-10 14:45:00,48.94,49.03,48.94,49.02,12787.0,40.8439,40.919,40.8439,40.9107,12787.0
2019-05-10 14:50:00,49.03,49.05,48.78,48.78,57623.0,40.919,40.9357,40.7104,40.7104,57623.0
2019-05-10 14:55:00,48.77,48.77,48.41,48.41,76334.0,40.702,40.702,40.4016,40.4016,76334.0
2019-05-10 15:00:00,48.41,48.69,48.41,48.68,53456.0,40.4016,40.6352,40.4016,40.6269,53456.0
2019-05-10 15:05:00,48.66,48.71,48.62,48.64,26579.0,40.6102,40.6519,40.5768,40.5935,26579.0
2019-05-10 15:10:00,48.63,48.64,48.54,48.61,32243.0,40.5852,40.5935,40.5101,40.5685,32243.0
2019-05-10 15:15:00,48.63,48.95,48.58,48.94,39165.0,40.5852,40.8522,40.5434,40.8439,39165.0
2019-05-10 15:20:00,48.94,48.99,48.9,48.91,30362.0,40.8439,40.8856,40.8105,40.8188,30362.0
2019-05-10 15:25:00,48.9,49.0,48.89,48.95,27029.0,40.8105,40.894,40.8022,40.8522,27029.0
2019-05-10 15:30:00,48.94,48.97,48.76,48.78,43741.0,40.8439,40.8689,40.6937,40.7104,43741.0
2019-05-10 15:35:00,48.77,48.77,48.66,48.67,45572.0,40.702,40.702,40.6102,40.6186,45572.0
2019-05-10 15:40:00,48.69,48.7,48.6,48.64,53071.0,40.6352,40.6436,40.5601,40.5935,53071.0
2019-05-10 15:45:00,48.65,48.77,48.64,48.67,78772.0,40.6019,40.702,40.5935,40.6186,78772.0
2019-05-10 15:50:00,48.67,48.78,48.65,48.78,90675.0,40.6186,40.7104,40.6019,40.7104,90675.0
2019-05-10 15:55:00,48.77,48.86,48.69,48.85,155804.0,40.702,40.7771,40.6352,40.7688,155804.0
2019-05-13 09:30:00,48.0,48.0,47.19,47.24,65000.0,40.0594,40.0594,39.3834,39.4251,65000.0
2019-05-13 09:35:00,47.2,47.64,47.17,47.44,38790.0,39.3917,39.7589,39.3667,39.592,38790.0
2019-05-13 09:40:00,47.44,47.44,46.88,46.88,83115.0,39.592,39.592,39.1247,39.1247,83115.0
2019-05-13 09:45:00,46.9,47.13,46.87,46.87,59961.0,39.1414,39.3333,39.1163,39.1163,59961.0
2019-05-13 09:50:00,46.87,46.92,46.67,46.92,51752.0,39.1163,39.1581,38.9494,39.1581,51752.0
2019-05-13 09:55:00,46.9,46.93,46.74,46.79,30286.0,39.1414,39.1664,39.0078,39.0496,30286.0
2019-05-13 10:00:00,46.77,46.8,46.51,46.57,40787.0,39.0329,39.0579,38.8159,38.866,40787.0
2019-05-13 10:05:00,46.57,46.67,46.53,46.64,35637.0,38.866,38.9494,38.8326,38.9244,35637.0
2019-05-13 10:10:00,46.64,46.72,46.55,46.72,29125.0,38.9244,38.9911,38.8493,38.9911,29125.0
2019-05-13 10:15:00,46.71,46.83,46.62,46.79,27807.0,38.9828,39.0829,38.9077,39.0496,27807.0
2019-05-13 10:20:00,46.79,46.8,46.7,46.7,28689.0,39.0496,39.0579,38.9744,38.9744,28689.0
2019-05-13 10:25:00,46.72,46.72,46.54,46.63,28824.0,38.9911,38.9911,38.8409,38.916,28824.0
2019-05-13 10:30:00,46.64,46.64,46.51,46.58,28991.0,38.9244,38.9244,38.8159,38.8743,28991.0
2019-05-13 10:35:00,46.59,46.67,46.56,46.57,24325.0,38.8826,38.9494,38.8576,38.866,24325.0
2019-05-13 10:40:00,46.57,46.68,46.55,46.61,26617.0,38.866,38.9578,38.8493,38.8993,26617.0
2019-05-13 10:45:00,46.58,46.61,46.4,46.41,27459.0,38.8743,38.8993,38.7241,38.7324,27459.0
2019-05-13 10:50:00,46.42,46.58,46.4,46.52,25664.0,38.7408,38.8743,38.7241,38.8242,25664.0
2019-05-13 10:55:00,46.51,46.59,46.47,46.57,29320.0,38.8159,38.8826,38.7825,38.866,29320.0
2019-05-13 11:00:00,46.56,46.73,46.56,46.69,37753.0,38.8576,38.9995,38.8576,38.9661,37753.0
2019-05-13 11:05:00,46.69,46.9,46.69,46.83,32034.0,38.9661,39.1414,38.9661,39.0829,32034.0
2019-05-13 11:10:00,46.83,47.04,46.78,47.04,35940.0,39.0829,39.2582,39.0412,39.2582,35940.0
2019-05-13 11:15:00,47.05,47.07,46.77,46.77,30463.0,39.2665,39.2832,39.0329,39.0329,30463.0
2019-05-13 11:20:00,46.79,46.81,46.7,46.7,25005.0,39.0496,39.0663,38.9744,38.9744,25005.0
2019-05-13 11:25:00,46.7,46.78,46.58,46.59,23198.0,38.9744,39.0412,38.8743,38.8826,23198.0
2019-05-13 11:30:00,46.6,46.69,46.53,46.68,20249.0,38.891,38.9661,38.8326,38.9578,20249.0
2019-05-13 11:35:00,46.66,46.74,46.62,46.7,18802.0,38.9411,39.0078,38.9077,38.9744,18802.0
2019-05-13 11:40:00,46.71,46.75,46.67,46.72,15584.0,38.9828,39.0162,38.9494,38.9911,15584.0
2019-05-13 11:45:00,46.73,46.8,46.62,46.62,21877.0,38.9995,39.0579,38.9077,38.9077,21877.0
2019-05-13 11:50:00,46.61,46.62,46.46,46.51,29519.0,38.8993,38.9077,38.7742,38.8159,29519.0
2019-05-13 11:55:00,46.52,46.72,46.51,46.67,17485.0,38.8242,38.9911,38.8159,38.9494,17485.0
2019-05-13 12:00:00,46.68,46.73,46.61,46.66,17849.0,38.9578,38.9995,38.8993,38.9411,17849.0
2019-05-13 12:05:00,46.64,46.66,46.49,46.51,13425.0,38.9244,38.9411,38.7992,38.8159,13425.0
2019-05-13 12:10:00,46.51,46.56,46.47,46.5,14493.0,38.8159,38.8576,38.7825,38.8075,14493.0
2019-05-13 12:15:00,46.5,46.55,46.38,46.55,17092.0,38.8075,38.8493,38.7074,38.8493,17092.0
2019-05-13 12:20:00,46.54,46.55,46.39,46.39,19300.0,38.8409,38.8493,38.7157,38.7157,19300.0
2019-05-13 12:25:00,46.38,46.41,46.31,46.32,18271.0,38.7074,38.7324,38.649,38.6573,18271.0
2019-05-13 12:30:00,46.35,46.37,46.28,46.33,12830.0,38.6823,38.699,38.6239,38.6657,12830.0
2019-05-13 12:35:00,46.34,46.51,46.34,46.43,19927.0,38.674,38.8159,38.674,38.7491,19927.0
2019-05-13 12:40:00,46.43,46.46,46.38,46.42,14310.0,38.7491,38.7742,38.7074,38.7408,14310.0
2019-05-13 12:45:00,46.42,46.52,46.37,46.5,15621.0,38.7408,38.8242,38.699,38.8075,15621.0
2019-05-13 12:50:00,46.5,46.5,46.35,46.36,19297.0,38.8075,38.8075,38.6823,38.6907,19297.0
2019-05-13 12:55:00,46.35,46.36,46.24,46.25,31497.0,38.6823,38.6907,38.5905,38.5989,31497.0
2019-05-13 13:00:00,46.25,46.25,46.11,46.19,35403.0,38.5989,38.5989,38.4821,38.5488,35403.0
2019-05-13 13:05:00,46.2,46.25,46.18,46.19,17450.0,38.5572,38.5989,38.5405,38.5488,17450.0
2019-05-13 13:10:00,46.19,46.25,46.15,46.22,12325.0,38.5488,38.5989,38.5154,38.5739,12325.0
2019-05-13 13:15:00,46.22,46.22,46.09,46.11,24742.0,38.5739,38.5739,38.4654,38.4821,24742.0
2019-05-13 13:20:00,46.1,46.11,46.03,46.05,15224.0,38.4737,38.4821,38.4153,38.432,15224.0
2019-05-13 13:25:00,46.05,46.1,46.03,46.05,15509.0,38.432,38.4737,38.4153,38.432,15509.0
2019-05-13 13:30:00,46.04,46.17,46.04,46.07,23525.0,38.4236,38.5321,38.4236,38.4487,23525.0
2019-05-13 13:35:00,46.08,46.2,46.07,46.16,26712.0,38.457,38.5572,38.4487,38.5238,26712.0
2019-05-13 13:40:00,46.16,46.19,46.09,46.1,53625.0,38.5238,38.5488,38.4654,38.4737,53625.0
2019-05-13 13:45:00,46.09,46.11,46.0,46.08,26897.0,38.4654,38.4821,38.3902,38.457,26897.0
2019-05-13 13:50:00,46.08,46.1,46.0,46.03,25985.0,38.457,38.4737,38.3902,38.4153,25985.0
2019-05-13 13:55:00,46.04,46.08,46.0,46.05,21270.0,38.4236,38.457,38.3902,38.432,21270.0
2019-05-13 14:00:00,46.05,46.09,46.02,46.07,19674.0,38.432,38.4654,38.4069,38.4487,19674.0
2019-05-13 14:05:00,46.07,46.17,46.06,46.09,18265.0,38.4487,38.5321,38.4403,38.4654,18265.0
2019-05-13 14:10:00,46.09,46.12,46.0,46.0,32744.0,38.4654,38.4904,38.3902,38.3902,32744.0
2019-05-13 14:15:00,46.02,46.03,45.93,45.93,76354.0,38.4069,38.4153,38.3318,38.3318,76354.0
2019-05-13 14:20:00,45.94,46.22,45.92,46.2,71283.0,38.3402,38.5739,38.3235,38.5572,71283.0
2019-05-13 14:25:00,46.2,46.29,46.19,46.25,58283.0,38.5572,38.6323,38.5488,38.5989,58283.0
2019-05-13 14:30:00,46.27,46.39,46.27,46.3,35119.0,38.6156,38.7157,38.6156,38.6406,35119.0
2019-05-13 14:35:00,46.3,46.33,46.23,46.27,39796.0,38.6406,38.6657,38.5822,38.6156,39796.0
2019-05-13 14:40:00,46.28,46.33,46.16,46.19,51510.0,38.6239,38.6657,38.5238,38.5488,51510.0
2019-05-13 14:45:00,46.19,46.36,46.19,46.31,29605.0,38.5488,38.6907,38.5488,38.649,29605.0
2019-05-13 14:50:00,46.32,46.51,46.29,46.49,86099.0,38.6573,38.8159,38.6323,38.7992,86099.0
2019-05-13 14:55:00,46.48,46.48,46.41,46.42,26991.0,38.7908,38.7908,38.7324,38.7408,26991.0
2019-05-13 15:00:00,46.44,46.58,46.42,46.43,68698.0,38.7575,38.8743,38.7408,38.7491,68698.0
2019-05-13 15:05:00,46.44,46.45,46.37,46.38,44578.0,38.7575,38.7658,38.699,38.7074,44578.0
2019-05-13 15:10:00,46.38,46.42,46.33,46.33,31509.0,38.7074,38.7408,38.6657,38.6657,31509.0
2019-05-13 15:15:00,46.33,46.39,46.24,46.24,45096.0,38.6657,38.7157,38.5905,38.5905,45096.0
2019-05-13 15:20:00,46.25,46.29,46.16,46.16,57840.0,38.5989,38.6323,38.5238,38.5238,57840.0
2019-05-13 15:25:00,46.17,46.24,46.15,46.18,42698.0,38.5321,38.5905,38.5154,38.5405,42698.0
2019-05-13 15:30:00,46.17,46.2,46.1,46.18,38668.0,38.5321,38.5572,38.4737,38.5405,38668.0
2019-05-13 15:35:00,46.19,46.2,46.11,46.12,77980.0,38.5488,38.5572,38.4821,38.4904,77980.0
2019-05-13 15:40:00,46.12,46.15,46.05,46.07,59897.0,38.4904,38.5154,38.432,38.4487,59897.0
2019-05-13 15:45:00,46.07,46.26,46.07,46.2,130143.0,38.4487,38.6072,38.4487,38.5572,130143.0
2019-05-13 15:50:00,46.19,46.23,46.08,46.22,198252.0,38.5488,38.5822,38.457,38.5739,198252.0
2019-05-13 15:55:00,46.22,46.22,46.05,46.06,392376.0,38.5739,38.5739,38.432,38.4403,392376.0
2019-05-14 09:30:00,46.21,46.53,46.21,46.43,44171.0,38.5655,38.8326,38.5655,38.7491,44171.0
2019-05-14 09:35:00,46.41,46.43,46.26,46.35,35699.0,38.7324,38.7491,38.6072,38.6823,35699.0
2019-05-14 09:40:00,46.35,46.7,46.35,46.54,36297.0,38.6823,38.9744,38.6823,38.8409,36297.0
2019-05-14 09:45:00,46.54,46.62,46.31,46.32,42102.0,38.8409,38.9077,38.649,38.6573,42102.0
2019-05-14 09:50:00,46.29,46.35,46.13,46.26,44356.0,38.6323,38.6823,38.4987,38.6072,44356.0
2019-05-14 09:55:00,46.28,46.37,46.23,46.25,35509.0,38.6239,38.699,38.5822,38.5989,35509.0
2019-05-14 10:00:00,46.26,46.32,46.13,46.14,16027.0,38.6072,38.6573,38.4987,38.5071,16027.0
2019-05-14 10:05:00,46.14,46.31,46.13,46.3,32705.0,38.5071,38.649,38.4987,38.6406,32705.0
2019-05-14 10:10:00,46.29,46.37,46.19,46.28,31676.0,38.6323,38.699,38.5488,38.6239,31676.0
2019-05-14 10:15:00,46.28,46.45,46.28,46.41,19492.0,38.6239,38.7658,38.6239,38.7324,19492.0
2019-05-14 10:20:00,46.41,46.41,46.3,46.32,31708.0,38.7324,38.7324,38.6406,38.6573,31708.0
2019-05-14 10:25:00,46.34,46.38,46.25,46.25,17890.0,38.674,38.7074,38.5989,38.5989,17890.0
2019-05-14 10:30:00,46.26,46.27,46.09,46.11,18478.0,38.6072,38.6156,38.4654,38.4821,18478.0
2019-05-14 10:35:00,46.11,46.13,46.06,46.12,20677.0,38.4821,38.4987,38.4403,38.4904,20677.0
2019-05-14 10:40:00,46.11,46.21,46.1,46.16,18151.0,38.4821,38.5655,38.4737,38.5238,18151.0
2019-05-14 10:45:00,46.14,46.29,46.14,46.19,37487.0,38.5071,38.6323,38.5071,38.5488,37487.0
2019-05-14 10:50:00,46.19,46.19,46.06,46.09,35725.0,38.5488,38.5488,38.4403,38.4654,35725.0
2019-05-14 10:55:00,46.1,46.23,46.09,46.22,16935.0,38.4737,38.5822,38.4654,38.5739,16935.0
2019-05-14 11:00:00,46.23,46.23,46.14,46.19,30053.0,38.5822,38.5822,38.5071,38.5488,30053.0
2019-05-14 11:05:00,46.19,46.23,46.11,46.12,58270.0,38.5488,38.5822,38.4821,38.4904,58270.0
2019-05-14 11:10:00,46.12,46.13,46.04,46.05,46571.0,38.4904,38.4987,38.4236,38.432,46571.0
2019-05-14 11:15:00,46.05,46.05,45.98,46.0,74018.0,38.432,38.432,38.3736,38.3902,74018.0
2019-05-14 11:20:00,45.99,46.16,45.96,46.07,103862.0,38.3819,38.5238,38.3569,38.4487,103862.0
2019-05-14 11:25:00,46.08,46.18,46.07,46.12,147698.0,38.457,38.5405,38.4487,38.4904,147698.0
2019-05-14 11:30:00,46.12,46.22,46.12,46.19,47254.0,38.4904,38.5739,38.4904,38.5488,47254.0
2019-05-14 11:35:00,46.19,46.3,46.16,46.19,45657.0,38.5488,38.6406,38.5238,38.5488,45657.0
2019-05-14 11:40:00,46.19,46.19,46.08,46.09,19888.0,38.5488,38.5488,38.457,38.4654,19888.0
2019-05-14 11:45:00,46.08,46.23,46.08,46.22,27846.0,38.457,38.5822,38.457,38.5739,27846.0
2019-05-14 11:50:00,46.23,46.24,46.14,46.15,34698.0,38.5822,38.5905,38.5071,38.5154,34698.0
2019-05-14 11:55:00,46.15,46.21,46.12,46.19,69306.0,38.5154,38.5655,38.4904,38.5488,69306.0
2019-05-14 12:00:00,46.2,46.21,46.15,46.2,14735.0,38.5572,38.5655,38.5154,38.5572,14735.0
2019-05-14 12:05:00,46.21,46.23,46.14,46.23,29065.0,38.5655,38.5822,38.5071,38.5822,29065.0
2019-05-14 12:10:00,46.23,46.48,46.22,46.45,15251.0,38.5822,38.7908,38.5739,38.7658,15251.0
2019-05-14 12:15:00,46.46,46.46,46.37,46.38,10958.0,38.7742,38.7742,38.699,38.7074,10958.0
2019-05-14 12:20:00,46.39,46.45,46.39,46.43,8410.0,38.7157,38.7658,38.7157,38.7491,8410.0
2019-05-14 12:25:00,46.45,46.49,46.43,46.44,14055.0,38.7658,38.7992,38.7491,38.7575,14055.0
2019-05-14 12:30:00,46.44,46.46,46.37,46.38,11641.0,38.7575,38.7742,38.699,38.7074,11641.0
2019-05-14 12:35:00,46.37,46.42,46.32,46.33,18144.0,38.699,38.7408,38.6573,38.6657,18144.0
2019-05-14 12:40:00,46.34,46.38,46.32,46.38,21853.0,38.674,38.7074,38.6573,38.7074,21853.0
2019-05-14 12:45:00,46.38,46.38,46.29,46.34,7634.0,38.7074,38.7074,38.6323,38.674,7634.0
2019-05-14 12:50:00,46.34,46.37,46.31,46.36,8397.0,38.674,38.699,38.649,38.6907,8397.0
2019-05-14 12:55:00,46.36,46.41,46.34,46.34,13308.0,38.6907,38.7324,38.674,38.674,13308.0
2019-05-14 13:00:00,46.35,46.41,46.35,46.4,12530.0,38.6823,38.7324,38.6823,38.7241,12530.0
2019-05-14 13:05:00,46.41,46.41,46.32,46.33,12348.0,38.7324,38.7324,38.6573,38.6657,12348.0
2019-05-14 13:10:00,46.34,46.45,46.33,46.43,16027.0,38.674,38.7658,38.6657,38.7491,16027.0
2019-05-14 13:15:00,46.43,46.43,46.32,46.34,8573.0,38.7491,38.7491,38.6573,38.674,8573.0
2019-05-14 13:20:00,46.34,46.37,46.33,46.36,11463.0,38.674,38.699,38.6657,38.6907,11463.0
2019-05-14 13:25:00,46.36,46.36,46.31,46.32,7247.0,38.6907,38.6907,38.649,38.6573,7247.0
2019-05-14 13:30:00,46.32,46.36,46.32,46.34,14185.0,38.6573,38.6907,38.6573,38.674,14185.0
2019-05-14 13:35:00,46.36,46.4,46.33,46.4,8397.0,38.6907,38.7241,38.6657,38.7241,8397.0
2019-05-14 13:40:00,46.39,46.43,46.37,46.4,33941.0,38.7157,38.7491,38.699,38.7241,33941.0
2019-05-14 13:45:00,46.4,46.4,46.36,46.4,12263.0,38.7241,38.7241,38.6907,38.7241,12263.0
2019-05-14 13:50:00,46.4,46.46,46.39,46.45,14551.0,38.7241,38.7742,38.7157,38.7658,14551.0
2019-05-14 13:55:00,46.46,46.48,46.43,46.43,12951.0,38.7742,38.7908,38.7491,38.7491,12951.0
2019-05-14 14:00:00,46.44,46.47,46.38,46.38,14300.0,38.7575,38.7825,38.7074,38.7074,14300.0
2019-05-14 14:05:00,46.38,46.53,46.32,46.52,22830.0,38.7074,38.8326,38.6573,38.8242,22830.0
2019-05-14 14:10:00,46.53,46.74,46.53,46.62,80400.0,38.8326,39.0078,38.8326,38.9077,80400.0
2019-05-14 14:15:00,46.62,46.65,46.44,46.44,31265.0,38.9077,38.9327,38.7575,38.7575,31265.0
2019-05-14 14:20:00,46.45,46.54,46.44,46.53,16460.0,38.7658,38.8409,38.7575,38.8326,16460.0
2019-05-14 14:25:00,46.53,46.55,46.48,46.5,27543.0,38.8326,38.8493,38.7908,38.8075,27543.0
2019-05-14 14:30:00,46.5,46.51,46.43,46.48,46023.0,38.8075,38.8159,38.7491,38.7908,46023.0
2019-05-14 14:35:00,46.48,46.49,46.41,46.43,46688.0,38.7908,38.7992,38.7324,38.7491,46688.0
2019-05-14 14:40:00,46.43,46.45,46.39,46.41,17467.0,38.7491,38.7658,38.7157,38.7324,17467.0
2019-05-14 14:45:00,46.41,46.41,46.34,46.39,19156.0,38.7324,38.7324,38.674,38.7157,19156.0
2019-05-14 14:50:00,46.39,46.41,46.3,46.36,13889.0,38.7157,38.7324,38.6406,38.6907,13889.0
2019-05-14 14:55:00,46.37,46.43,46.37,46.39,15456.0,38.699,38.7491,38.699,38.7157,15456.0
2019-05-14 15:00:00,46.39,46.53,46.39,46.52,15883.0,38.7157,38.8326,38.7157,38.8242,15883.0
2019-05-14 15:05:00,46.52,46.53,46.43,46.51,51119.0,38.8242,38.8326,38.7491,38.8159,51119.0
2019-05-14 15:10:00,46.49,46.5,46.36,46.41,39193.0,38.7992,38.8075,38.6907,38.7324,39193.0
2019-05-14 15:15:00,46.41,46.41,46.35,46.36,14921.0,38.7324,38.7324,38.6823,38.6907,14921.0
2019-05-14 15:20:00,46.37,46.37,46.31,46.33,22574.0,38.699,38.699,38.649,38.6657,22574.0
2019-05-14 15:25:00,46.33,46.36,46.3,46.33,21169.0,38.6657,38.6907,38.6406,38.6657,21169.0
2019-05-14 15:30:00,46.32,46.32,46.17,46.18,30515.0,38.6573,38.6573,38.5321,38.5405,30515.0
2019-05-14 15:35:00,46.19,46.22,46.15,46.16,32313.0,38.5488,38.5739,38.5154,38.5238,32313.0
2019-05-14 15:40:00,46.15,46.22,46.15,46.2,55442.0,38.5154,38.5739,38.5154,38.5572,55442.0
2019-05-14 15:45:00,46.19,46.25,46.13,46.19,71184.0,38.5488,38.5989,38.4987,38.5488,71184.0
2019-05-14 15:50:00,46.2,46.25,46.16,46.25,70203.0,38.5572,38.5989,38.5238,38.5989,70203.0
2019-05-14 15:55:00,46.25,46.26,46.08,46.1,174542.0,38.5989,38.6072,38.457,38.4737,174542.0
2019-05-15 09:30:00,45.91,45.91,45.2,45.39,34848.0,38.3151,38.3151,37.7226,37.8812,34848.0
2019-05-15 09:35:00,45.44,45.64,45.38,45.59,15570.0,37.9229,38.0898,37.8728,38.0481,15570.0
2019-05-15 09:40:00,45.62,45.85,45.57,45.57,18589.0,38.0731,38.2651,38.0314,38.0314,18589.0
2019-05-15 09:45:00,45.55,45.75,45.54,45.62,20011.0,38.0147,38.1816,38.0063,38.0731,20011.0
2019-05-15 09:50:00,45.61,45.66,45.5,45.59,20967.0,38.0648,38.1065,37.973,38.0481,20967.0
2019-05-15 09:55:00,45.58,45.73,45.58,45.68,26939.0,38.0397,38.1649,38.0397,38.1232,26939.0
2019-05-15 10:00:00,45.66,45.75,45.47,45.47,15127.0,38.1065,38.1816,37.9479,37.9479,15127.0
2019-05-15 10:05:00,45.5,45.57,45.39,45.47,17114.0,37.973,38.0314,37.8812,37.9479,17114.0
2019-05-15 10:10:00,45.47,45.59,45.31,45.59,19886.0,37.9479,38.0481,37.8144,38.0481,19886.0
2019-05-15 10:15:00,45.59,45.61,45.47,45.52,26906.0,38.0481,38.0648,37.9479,37.9897,26906.0
2019-05-15 10:20:00,45.54,45.61,45.51,45.61,17642.0,38.0063,38.0648,37.9813,38.0648,17642.0
2019-05-15 10:25:00,45.62,45.83,45.61,45.83,17143.0,38.0731,38.2484,38.0648,38.2484,17143.0
2019-05-15 10:30:00,45.85,45.95,45.85,45.91,19942.0,38.2651,38.3485,38.2651,38.3151,19942.0
2019-05-15 10:35:00,45.93,46.0,45.87,45.9,15821.0,38.3318,38.3902,38.2818,38.3068,15821.0
2019-05-15 10:40:00,45.92,46.0,45.92,45.94,16851.0,38.3235,38.3902,38.3235,38.3402,16851.0
2019-05-15 10:45:00,45.94,45.98,45.89,45.95,49596.0,38.3402,38.3736,38.2984,38.3485,49596.0
2019-05-15 10:50:00,45.94,46.09,45.93,46.05,17417.0,38.3402,38.4654,38.3318,38.432,17417.0
2019-05-15 10:55:00,46.06,46.08,45.99,46.02,79715.0,38.4403,38.457,38.3819,38.4069,79715.0
2019-05-15 11:00:00,46.02,46.04,45.97,46.01,12508.0,38.4069,38.4236,38.3652,38.3986,12508.0
2019-05-15 11:05:00,46.01,46.06,45.92,46.04,22028.0,38.3986,38.4403,38.3235,38.4236,22028.0
2019-05-15 11:10:00,46.01,46.07,46.01,46.03,13732.0,38.3986,38.4487,38.3986,38.4153,13732.0
2019-05-15 11:15:00,46.02,46.09,46.01,46.05,13324.0,38.4069,38.4654,38.3986,38.432,13324.0
2019-05-15 11:20:00,46.04,46.12,46.0,46.11,22619.0,38.4236,38.4904,38.3902,38.4821,22619.0
2019-05-15 11:25:00,46.13,46.17,46.07,46.07,39039.0,38.4987,38.5321,38.4487,38.4487,39039.0
2019-05-15 11:30:00,46.08,46.12,46.04,46.11,14547.0,38.457,38.4904,38.4236,38.4821,14547.0
2019-05-15 11:35:00,46.08,46.09,46.01,46.02,8981.0,38.457,38.4654,38.3986,38.4069,8981.0
2019-05-15 11:40:00,46.03,46.03,45.96,45.96,6873.0,38.4153,38.4153,38.3569,38.3569,6873.0
2019-05-15 11:45:00,45.98,46.03,45.94,46.03,10281.0,38.3736,38.4153,38.3402,38.4153,10281.0
2019-05-15 11:50:00,46.04,46.18,46.04,46.15,19752.0,38.4236,38.5405,38.4236,38.5154,19752.0
2019-05-15 11:55:00,46.15,46.16,46.09,46.1,8276.0,38.5154,38.5238,38.4654,38.4737,8276.0
2019-05-15 12:00:00,46.1,46.13,46.08,46.1,22699.0,38.4737,38.4987,38.457,38.4737,22699.0
2019-05-15 12:05:00,46.12,46.17,46.09,46.11,10092.0,38.4904,38.5321,38.4654,38.4821,10092.0
2019-05-15 12:10:00,46.11,46.11,46.07,46.09,7157.0,38.4821,38.4821,38.4487,38.4654,7157.0
2019-05-15 12:15:00,46.09,46.11,46.04,46.04,11558.0,38.4654,38.4821,38.4236,38.4236,11558.0
2019-05-15 12:20:00,46.04,46.15,46.04,46.1,13919.0,38.4236,38.5154,38.4236,38.4737,13919.0
2019-05-15 12:25:00,46.1,46.16,46.09,46.09,9707.0,38.4737,38.5238,38.4654,38.4654,9707.0
2019-05-15 12:30:00,46.09,46.1,46.06,46.09,10668.0,38.4654,38.4737,38.4403,38.4654,10668.0
2019-05-15 12:35:00,46.09,46.1,46.06,46.08,5637.0,38.4654,38.4737,38.4403,38.457,5637.0
2019-05-15 12:40:00,46.1,46.16,46.1,46.16,10657.0,38.4737,38.5238,38.4737,38.5238,10657.0
2019-05-15 12:45:00,46.16,46.24,46.15,46.24,9009.0,38.5238,38.5905,38.5154,38.5905,9009.0
2019-05-15 12:50:00,46.24,46.24,46.17,46.19,11738.0,38.5905,38.5905,38.5321,38.5488,11738.0
2019-05-15 12:55:00,46.18,46.18,46.09,46.16,7916.0,38.5405,38.5405,38.4654,38.5238,7916.0
2019-05-15 13:00:00,46.15,46.2,46.14,46.15,9119.0,38.5154,38.5572,38.5071,38.5154,9119.0
2019-05-15 13:05:00,46.16,46.17,46.11,46.12,8318.0,38.5238,38.5321,38.4821,38.4904,8318.0
2019-05-15 13:10:00,46.11,46.15,46.07,46.08,8798.0,38.4821,38.5154,38.4487,38.457,8798.0
2019-05-15 13:15:00,46.07,46.11,46.07,46.11,9785.0,38.4487,38.4821,38.4487,38.4821,9785.0
2019-05-15 13:20:00,46.12,46.12,46.05,46.05,9675.0,38.4904,38.4904,38.432,38.432,9675.0
2019-05-15 13:25:00,46.06,46.13,46.06,46.13,7796.0,38.4403,38.4987,38.4403,38.4987,7796.0
2019-05-15 13:30:00,46.13,46.19,46.1,46.17,7177.0,38.4987,38.5488,38.4737,38.5321,7177.0
2019-05-15 13:35:00,46.18,46.2,46.15,46.2,6270.0,38.5405,38.5572,38.5154,38.5572,6270.0
2019-05-15 13:40:00,46.2,46.2,46.12,46.12,6577.0,38.5572,38.5572,38.4904,38.4904,6577.0
2019-05-15 13:45:00,46.14,46.18,46.12,46.18,8981.0,38.5071,38.5405,38.4904,38.5405,8981.0
2019-05-15 13:50:00,46.19,46.21,46.17,46.18,5443.0,38.5488,38.5655,38.5321,38.5405,5443.0
2019-05-15 13:55:00,46.17,46.31,46.17,46.27,120198.0,38.5321,38.649,38.5321,38.6156,120198.0
2019-05-15 14:00:00,46.28,46.31,46.28,46.29,12275.0,38.6239,38.649,38.6239,38.6323,12275.0
2019-05-15 14:05:00,46.29,46.29,46.17,46.18,8013.0,38.6323,38.6323,38.5321,38.5405,8013.0
2019-05-15 14:10:00,46.17,46.25,46.16,46.21,49521.0,38.5321,38.5989,38.5238,38.5655,49521.0
2019-05-15 14:15:00,46.22,46.22,46.18,46.19,7930.0,38.5739,38.5739,38.5405,38.5488,7930.0
2019-05-15 14:20:00,46.2,46.22,46.2,46.2,7934.0,38.5572,38.5739,38.5572,38.5572,7934.0
2019-05-15 14:25:00,46.21,46.21,46.14,46.15,16731.0,38.5655,38.5655,38.5071,38.5154,16731.0
2019-05-15 14:30:00,46.15,46.16,46.1,46.14,16952.0,38.5154,38.5238,38.4737,38.5071,16952.0
2019-05-15 14:35:00,46.14,46.17,46.11,46.16,11481.0,38.5071,38.5321,38.4821,38.5238,11481.0
2019-05-15 14:40:00,46.16,46.26,46.16,46.26,9445.0,38.5238,38.6072,38.5238,38.6072,9445.0
2019-05-15 14:45:00,46.25,46.27,46.21,46.25,39167.0,38.5989,38.6156,38.5655,38.5989,39167.0
2019-05-15 14:50:00,46.24,46.24,46.15,46.17,19546.0,38.5905,38.5905,38.5154,38.5321,19546.0
2019-05-15 14:55:00,46.17,46.18,46.15,46.18,8700.0,38.5321,38.5405,38.5154,38.5405,8700.0
2019-05-15 15:00:00,46.18,46.19,46.12,46.16,17836.0,38.5405,38.5488,38.4904,38.5238,17836.0
2019-05-15 15:05:00,46.15,46.23,46.14,46.22,13670.0,38.5154,38.5822,38.5071,38.5739,13670.0
2019-05-15 15:10:00,46.23,46.33,46.22,46.33,22811.0,38.5822,38.6657,38.5739,38.6657,22811.0
2019-05-15 15:15:00,46.34,46.34,46.29,46.3,17350.0,38.674,38.674,38.6323,38.6406,17350.0
2019-05-15 15:20:00,46.31,46.31,46.25,46.27,21195.0,38.649,38.649,38.5989,38.6156,21195.0
2019-05-15 15:25:00,46.26,46.28,46.22,46.26,19787.0,38.6072,38.6239,38.5739,38.6072,19787.0
2019-05-15 15:30:00,46.25,46.28,46.2,46.23,34022.0,38.5989,38.6239,38.5572,38.5822,34022.0
2019-05-15 15:35:00,46.23,46.28,46.22,46.28,32487.0,38.5822,38.6239,38.5739,38.6239,32487.0
2019-05-15 15:40:00,46.28,46.32,46.26,46.27,44605.0,38.6239,38.6573,38.6072,38.6156,44605.0
2019-05-15 15:45:00,46.25,46.32,46.23,46.24,52719.0,38.5989,38.6573,38.5822,38.5905,52719.0
2019-05-15 15:50:00,46.23,46.32,46.22,46.26,72362.0,38.5822,38.6573,38.5739,38.6072,72362.0
2019-05-15 15:55:00,46.27,46.28,46.17,46.19,130104.0,38.6156,38.6239,38.5321,38.5488,130104.0
2019-05-16 09:30:00,46.2,46.43,46.2,46.39,23962.0,38.5572,38.7491,38.5572,38.7157,23962.0
2019-05-16 09:35:00,46.39,46.41,46.23,46.4,15448.0,38.7157,38.7324,38.5822,38.7241,15448.0
2019-05-16 09:40:00,46.39,46.42,46.12,46.13,23882.0,38.7157,38.7408,38.4904,38.4987,23882.0
2019-05-16 09:45:00,46.13,46.34,46.12,46.32,34628.0,38.4987,38.674,38.4904,38.6573,34628.0
2019-05-16 09:50:00,46.38,46.38,46.28,46.28,19443.0,38.7074,38.7074,38.6239,38.6239,19443.0
2019-05-16 09:55:00,46.29,46.57,46.29,46.47,19782.0,38.6323,38.866,38.6323,38.7825,19782.0
2019-05-16 10:00:00,46.48,46.56,46.4,46.44,12160.0,38.7908,38.8576,38.7241,38.7575,12160.0
2019-05-16 10:05:00,46.45,46.45,46.32,46.34,7813.0,38.7658,38.7658,38.6573,38.674,7813.0
2019-05-16 10:10:00,46.34,46.36,46.26,46.29,7374.0,38.674,38.6907,38.6072,38.6323,7374.0
2019-05-16 10:15:00,46.28,46.29,46.21,46.27,35097.0,38.6239,38.6323,38.5655,38.6156,35097.0
2019-05-16 10:20:00,46.26,46.28,46.22,46.23,23500.0,38.6072,38.6239,38.5739,38.5822,23500.0
2019-05-16 10:25:00,46.23,46.33,46.22,46.33,15620.0,38.5822,38.6657,38.5739,38.6657,15620.0
2019-05-16 10:30:00,46.34,46.35,46.28,46.31,12783.0,38.674,38.6823,38.6239,38.649,12783.0
2019-05-16 10:35:00,46.3,46.41,46.3,46.38,10346.0,38.6406,38.7324,38.6406,38.7074,10346.0
2019-05-16 10:40:00,46.4,46.47,46.37,46.4,9749.0,38.7241,38.7825,38.699,38.7241,9749.0
2019-05-16 10:45:00,46.39,46.39,46.31,46.33,13360.0,38.7157,38.7157,38.649,38.6657,13360.0
2019-05-16 10:50:00,46.33,46.37,46.28,46.29,8570.0,38.6657,38.699,38.6239,38.6323,8570.0
2019-05-16 10:55:00,46.29,46.36,46.29,46.34,12702.0,38.6323,38.6907,38.6323,38.674,12702.0
2019-05-16 11:00:00,46.33,46.38,46.31,46.35,10350.0,38.6657,38.7074,38.649,38.6823,10350.0
2019-05-16 11:05:00,46.33,46.38,46.31,46.35,45586.0,38.6657,38.7074,38.649,38.6823,45586.0
2019-05-16 11:10:00,46.36,46.42,46.26,46.4,28067.0,38.6907,38.7408,38.6072,38.7241,28067.0
2019-05-16 11:15:00,46.42,46.43,46.34,46.35,17479.0,38.7408,38.7491,38.674,38.6823,17479.0
2019-05-16 11:20:00,46.34,46.38,46.33,46.33,11917.0,38.674,38.7074,38.6657,38.6657,11917.0
2019-05-16 11:25:00,46.32,46.34,46.22,46.23,51289.0,38.6573,38.674,38.5739,38.5822,51289.0
2019-05-16 11:30:00,46.22,46.23,46.18,46.19,21331.0,38.5739,38.5822,38.5405,38.5488,21331.0
2019-05-16 11:35:00,46.19,46.25,46.18,46.23,12950.0,38.5488,38.5989,38.5405,38.5822,12950.0
2019-05-16 11:40:00,46.23,46.25,46.2,46.23,12933.0,38.5822,38.5989,38.5572,38.5822,12933.0
2019-05-16 11:45:00,46.24,46.25,46.14,46.16,13392.0,38.5905,38.5989,38.5071,38.5238,13392.0
2019-05-16 11:50:00,46.16,46.23,46.14,46.15,19125.0,38.5238,38.5822,38.5071,38.5154,19125.0
2019-05-16 11:55:00,46.15,46.16,46.02,46.04,23861.0,38.5154,38.5238,38.4069,38.4236,23861.0
2019-05-16 12:00:00,46.04,46.05,45.97,45.98,20141.0,38.4236,38.432,38.3652,38.3736,20141.0
2019-05-16 12:05:00,45.99,46.02,45.92,45.93,27461.0,38.3819,38.4069,38.3235,38.3318,27461.0
2019-05-16 12:10:00,45.93,46.01,45.92,46.01,22402.0,38.3318,38.3986,38.3235,38.3986,22402.0
2019-05-16 12:15:00,46.02,46.14,46.01,46.11,6916.0,38.4069,38.5071,38.3986,38.4821,6916.0
2019-05-16 12:20:00,46.1,46.1,46.03,46.05,7554.0,38.4737,38.4737,38.4153,38.432,7554.0
2019-05-16 12:25:00,46.05,46.06,45.96,45.97,9894.0,38.432,38.4403,38.3569,38.3652,9894.0
2019-05-16 12:30:00,45.97,46.06,45.97,46.02,12945.0,38.3652,38.4403,38.3652,38.4069,12945.0
2019-05-16 12:35:00,46.02,46.04,45.95,45.96,6196.0,38.4069,38.4236,38.3485,38.3569,6196.0
2019-05-16 12:40:00,45.96,46.01,45.94,46.0,8589.0,38.3569,38.3986,38.3402,38.3902,8589.0
2019-05-16 12:45:00,46.0,46.04,45.94,45.95,70926.0,38.3902,38.4236,38.3402,38.3485,70926.0
2019-05-16 12:50:00,45.95,45.95,45.84,45.84,32165.0,38.3485,38.3485,38.2567,38.2567,32165.0
2019-05-16 12:55:00,45.84,45.84,45.69,45.69,38233.0,38.2567,38.2567,38.1315,38.1315,38233.0
2019-05-16 13:00:00,45.71,45.76,45.66,45.71,37336.0,38.1482,38.19,38.1065,38.1482,37336.0
2019-05-16 13:05:00,45.7,45.81,45.69,45.81,10794.0,38.1399,38.2317,38.1315,38.2317,10794.0
2019-05-16 13:10:00,45.82,45.84,45.75,45.78,54601.0,38.24,38.2567,38.1816,38.2066,54601.0
2019-05-16 13:15:00,45.77,45.84,45.75,45.84,6191.0,38.1983,38.2567,38.1816,38.2567,6191.0
2019-05-16 13:20:00,45.85,45.87,45.81,45.81,8199.0,38.2651,38.2818,38.2317,38.2317,8199.0
2019-05-16 13:25:00,45.8,45.84,45.77,45.77,13246.0,38.2233,38.2567,38.1983,38.1983,13246.0
2019-05-16 13:30:00,45.77,45.77,45.73,45.73,16630.0,38.1983,38.1983,38.1649,38.1649,16630.0
2019-05-16 13:35:00,45.73,45.74,45.59,45.61,20162.0,38.1649,38.1733,38.0481,38.0648,20162.0
2019-05-16 13:40:00,45.6,45.61,45.56,45.58,18144.0,38.0564,38.0648,38.023,38.0397,18144.0
2019-05-16 13:45:00,45.57,45.6,45.5,45.53,22947.0,38.0314,38.0564,37.973,37.998,22947.0
2019-05-16 13:50:00,45.53,45.55,45.48,45.53,14401.0,37.998,38.0147,37.9563,37.998,14401.0
2019-05-16 13:55:00,45.53,45.53,45.48,45.48,25894.0,37.998,37.998,37.9563,37.9563,25894.0
2019-05-16 14:00:00,45.48,45.49,45.39,45.4,64586.0,37.9563,37.9646,37.8812,37.8895,64586.0
2019-05-16 14:05:00,45.4,45.48,45.39,45.45,23543.0,37.8895,37.9563,37.8812,37.9312,23543.0
2019-05-16 14:10:00,45.44,45.54,45.41,45.53,21064.0,37.9229,38.0063,37.8979,37.998,21064.0
2019-05-16 14:15:00,45.54,45.59,45.52,45.52,25166.0,38.0063,38.0481,37.9897,37.9897,25166.0
2019-05-16 14:20:00,45.52,45.56,45.51,45.53,24306.0,37.9897,38.023,37.9813,37.998,24306.0
2019-05-16 14:25:00,45.53,45.69,45.53,45.67,27783.0,37.998,38.1315,37.998,38.1148,27783.0
2019-05-16 14:30:00,45.69,45.7,45.63,45.64,16053.0,38.1315,38.1399,38.0815,38.0898,16053.0
2019-05-16 14:35:00,45.65,45.68,45.61,45.68,16148.0,38.0981,38.1232,38.0648,38.1232,16148.0
2019-05-16 14:40:00,45.69,45.69,45.6,45.61,24963.0,38.1315,38.1315,38.0564,38.0648,24963.0
2019-05-16 14:45:00,45.61,45.61,45.52,45.55,18295.0,38.0648,38.0648,37.9897,38.0147,18295.0
2019-05-16 14:50:00,45.55,45.56,45.41,45.41,23019.0,38.0147,38.023,37.8979,37.8979,23019.0
2019-05-16 14:55:00,45.41,45.5,45.39,45.48,32209.0,37.8979,37.973,37.8812,37.9563,32209.0
2019-05-16 15:00:00,45.47,45.47,45.35,45.35,36480.0,37.9479,37.9479,37.8478,37.8478,36480.0
2019-05-16 15:05:00,45.36,45.4,45.33,45.35,22621.0,37.8561,37.8895,37.8311,37.8478,22621.0
2019-05-16 15:10:00,45.36,45.38,45.31,45.35,22150.0,37.8561,37.8728,37.8144,37.8478,22150.0
2019-05-16 15:15:00,45.35,45.41,45.3,45.31,28359.0,37.8478,37.8979,37.806,37.8144,28359.0
2019-05-16 15:20:00,45.31,45.39,45.31,45.36,43182.0,37.8144,37.8812,37.8144,37.8561,43182.0
2019-05-16 15:25:00,45.35,45.35,45.3,45.31,39586.0,37.8478,37.8478,37.806,37.8144,39586.0
2019-05-16 15:30:00,45.3,45.31,45.23,45.25,79820.0,37.806,37.8144,37.7476,37.7643,79820.0
2019-05-16 15:35:00,45.25,45.26,45.16,45.18,66244.0,37.7643,37.7727,37.6892,37.7059,66244.0
2019-05-16 15:40:00,45.18,45.19,45.1,45.11,55367.0,37.7059,37.7142,37.6391,37.6475,55367.0
2019-05-16 15:45:00,45.11,45.16,45.08,45.13,103373.0,37.6475,37.6892,37.6224,37.6642,103373.0
2019-05-16 15:50:00,45.13,45.17,45.06,45.12,119981.0,37.6642,37.6976,37.6058,37.6558,119981.0
2019-05-16 15:55:00,45.12,45.24,45.11,45.22,207594.0,37.6558,37.756,37.6475,37.7393,207594.0
2019-05-17 09:30:00,44.92,45.08,44.8,45.04,101869.0,37.4889,37.6224,37.3888,37.5891,101869.0
2019-05-17 09:35:00,44.99,45.5,44.99,45.47,38184.0,37.5473,37.973,37.5473,37.9479,38184.0
2019-05-17 09:40:00,45.47,45.56,45.39,45.51,43284.0,37.9479,38.023,37.8812,37.9813,43284.0
2019-05-17 09:45:00,45.52,45.64,45.48,45.5,28536.0,37.9897,38.0898,37.9563,37.973,28536.0
2019-05-17 09:50:00,45.5,45.57,45.34,45.52,36601.0,37.973,38.0314,37.8394,37.9897,36601.0
2019-05-17 09:55:00,45.5,45.52,45.37,45.41,23570.0,37.973,37.9897,37.8645,37.8979,23570.0
2019-05-17 10:00:00,45.4,45.58,45.37,45.48,163757.0,37.8895,38.0397,37.8645,37.9563,163757.0
2019-05-17 10:05:00,45.49,45.57,45.43,45.55,13883.0,37.9646,38.0314,37.9145,38.0147,13883.0
2019-05-17 10:10:00,45.55,45.63,45.44,45.47,13898.0,38.0147,38.0815,37.9229,37.9479,13898.0
2019-05-17 10:15:00,45.46,45.74,45.43,45.72,26636.0,37.9396,38.1733,37.9145,38.1566,26636.0
2019-05-17 10:20:00,45.72,45.88,45.7,45.8,17441.0,38.1566,38.2901,38.1399,38.2233,17441.0
2019-05-17 10:25:00,45.79,45.9,45.73,45.81,13234.0,38.215,38.3068,38.1649,38.2317,13234.0
2019-05-17 10:30:00,45.82,45.83,45.72,45.78,7938.0,38.24,38.2484,38.1566,38.2066,7938.0
2019-05-17 10:35:00,45.8,45.85,45.71,45.81,68370.0,38.2233,38.2651,38.1482,38.2317,68370.0
2019-05-17 10:40:00,45.81,46.01,45.81,46.0,21325.0,38.2317,38.3986,38.2317,38.3902,21325.0
2019-05-17 10:45:00,45.99,46.04,45.93,45.99,17230.0,38.3819,38.4236,38.3318,38.3819,17230.0
2019-05-17 10:50:00,46.0,46.13,45.97,46.02,130170.0,38.3902,38.4987,38.3652,38.4069,130170.0
2019-05-17 10:55:00,46.01,46.14,45.97,46.08,15742.0,38.3986,38.5071,38.3652,38.457,15742.0
2019-05-17 11:00:00,46.07,46.09,45.98,45.98,13721.0,38.4487,38.4654,38.3736,38.3736,13721.0
2019-05-17 11:05:00,45.98,46.11,45.96,46.09,409881.0,38.3736,38.4821,38.3569,38.4654,409881.0
2019-05-17 11:10:00,46.09,46.21,46.05,46.05,35200.0,38.4654,38.5655,38.432,38.432,35200.0
2019-05-17 11:15:00,46.05,46.11,46.0,46.0,19209.0,38.432,38.4821,38.3902,38.3902,19209.0
2019-05-17 11:20:00,46.0,46.01,45.91,45.94,18596.0,38.3902,38.3986,38.3151,38.3402,18596.0
2019-05-17 11:25:00,45.96,45.99,45.92,45.92,7607.0,38.3569,38.3819,38.3235,38.3235,7607.0
2019-05-17 11:30:00,45.93,46.0,45.87,45.89,21376.0,38.3318,38.3902,38.2818,38.2984,21376.0
2019-05-17 11:35:00,45.89,45.93,45.85,45.86,10615.0,38.2984,38.3318,38.2651,38.2734,10615.0
2019-05-17 11:40:00,45.84,45.85,45.77,45.8,14686.0,38.2567,38.2651,38.1983,38.2233,14686.0
2019-05-17 11:45:00,45.8,45.82,45.73,45.74,13419.0,38.2233,38.24,38.1649,38.1733,13419.0
2019-05-17 11:50:00,45.73,45.75,45.67,45.7,12868.0,38.1649,38.1816,38.1148,38.1399,12868.0
2019-05-17 11:55:00,45.71,45.75,45.69,45.75,7021.0,38.1482,38.1816,38.1315,38.1816,7021.0
2019-05-17 12:00:00,45.75,45.76,45.65,45.65,14349.0,38.1816,38.19,38.0981,38.0981,14349.0
2019-05-17 12:05:00,45.67,45.67,45.53,45.59,15155.0,38.1148,38.1148,37.998,38.0481,15155.0
2019-05-17 12:10:00,45.59,45.65,45.54,45.54,9552.0,38.0481,38.0981,38.0063,38.0063,9552.0
2019-05-17 12:15:00,45.55,45.59,45.49,45.5,10198.0,38.0147,38.0481,37.9646,37.973,10198.0
2019-05-17 12:20:00,45.51,45.54,45.43,45.53,9797.0,37.9813,38.0063,37.9145,37.998,9797.0
2019-05-17 12:25:00,45.53,45.55,45.48,45.49,7244.0,37.998,38.0147,37.9563,37.9646,7244.0
2019-05-17 12:30:00,45.51,45.55,45.49,45.52,16906.0,37.9813,38.0147,37.9646,37.9897,16906.0
2019-05-17 12:35:00,45.54,45.55,45.48,45.51,10654.0,38.0063,38.0147,37.9563,37.9813,10654.0
2019-05-17 12:40:00,45.52,45.65,45.51,45.64,19292.0,37.9897,38.0981,37.9813,38.0898,19292.0
2019-05-17 12:45:00,45.64,45.66,45.61,45.63,8494.0,38.0898,38.1065,38.0648,38.0815,8494.0
2019-05-17 12:50:00,45.64,45.64,45.53,45.57,17981.0,38.0898,38.0898,37.998,38.0314,17981.0
2019-05-17 12:55:00,45.56,45.61,45.55,45.56,4376.0,38.023,38.0648,38.0147,38.023,4376.0
2019-05-17 13:00:00,45.56,45.61,45.53,45.53,9232.0,38.023,38.0648,37.998,37.998,9232.0
2019-05-17 13:05:00,45.52,45.6,45.52,45.6,7588.0,37.9897,38.0564,37.9897,38.0564,7588.0
2019-05-17 13:10:00,45.6,45.61,45.56,45.59,14913.0,38.0564,38.0648,38.023,38.0481,14913.0
2019-05-17 13:15:00,45.59,45.61,45.53,45.53,45666.0,38.0481,38.0648,37.998,37.998,45666.0
2019-05-17 13:20:00,45.54,45.59,45.53,45.56,33834.0,38.0063,38.0481,37.998,38.023,33834.0
2019-05-17 13:25:00,45.56,45.59,45.55,45.56,35509.0,38.023,38.0481,38.0147,38.023,35509.0
2019-05-17 13:30:00,45.55,45.56,45.49,45.55,23383.0,38.0147,38.023,37.9646,38.0147,23383.0
2019-05-17 13:35:00,45.55,45.57,45.49,45.57,19292.0,38.0147,38.0314,37.9646,38.0314,19292.0
2019-05-17 13:40:00,45.57,45.58,45.5,45.51,10905.0,38.0314,38.0397,37.973,37.9813,10905.0
2019-05-17 13:45:00,45.51,45.56,45.49,45.54,23216.0,37.9813,38.023,37.9646,38.0063,23216.0
2019-05-17 13:50:00,45.53,45.56,45.5,45.55,16988.0,37.998,38.023,37.973,38.0147,16988.0
2019-05-17 13:55:00,45.55,45.6,45.54,45.57,9527.0,38.0147,38.0564,38.0063,38.0314,9527.0
2019-05-17 14:00:00,45.57,45.59,45.53,45.58,9636.0,38.0314,38.0481,37.998,38.0397,9636.0
2019-05-17 14:05:00,45.58,45.58,45.5,45.52,10999.0,38.0397,38.0397,37.973,37.9897,10999.0
2019-05-17 14:10:00,45.54,45.56,45.49,45.52,14366.0,38.0063,38.023,37.9646,37.9897,14366.0
2019-05-17 14:15:00,45.5,45.52,45.45,45.49,12967.0,37.973,37.9897,37.9312,37.9646,12967.0
2019-05-17 14:20:00,45.48,45.56,45.46,45.5,9233.0,37.9563,38.023,37.9396,37.973,9233.0
2019-05-17 14:25:00,45.5,45.51,45.43,45.46,12486.0,37.973,37.9813,37.9145,37.9396,12486.0
2019-05-17 14:30:00,45.46,45.46,45.4,45.43,11169.0,37.9396,37.9396,37.8895,37.9145,11169.0
2019-05-17 14:35:00,45.45,45.46,45.42,45.44,13496.0,37.9312,37.9396,37.9062,37.9229,13496.0
2019-05-17 14:40:00,45.42,45.43,45.37,45.43,11414.0,37.9062,37.9145,37.8645,37.9145,11414.0
2019-05-17 14:45:00,45.44,45.46,45.41,45.44,8266.0,37.9229,37.9396,37.8979,37.9229,8266.0
2019-05-17 14:50:00,45.45,45.48,45.43,45.45,15240.0,37.9312,37.9563,37.9145,37.9312,15240.0
2019-05-17 14:55:00,45.45,45.52,45.45,45.51,11174.0,37.9312,37.9897,37.9312,37.9813,11174.0
2019-05-17 15:00:00,45.51,45.53,45.33,45.33,21029.0,37.9813,37.998,37.8311,37.8311,21029.0
2019-05-17 15:05:00,45.34,45.34,45.25,45.25,12793.0,37.8394,37.8394,37.7643,37.7643,12793.0
2019-05-17 15:10:00,45.25,45.31,45.2,45.29,15176.0,37.7643,37.8144,37.7226,37.7977,15176.0
2019-05-17 15:15:00,45.29,45.29,45.21,45.27,15148.0,37.7977,37.7977,37.7309,37.781,15148.0
2019-05-17 15:20:00,45.27,45.3,45.24,45.26,18709.0,37.781,37.806,37.756,37.7727,18709.0
2019-05-17 15:25:00,45.26,45.28,45.23,45.25,28386.0,37.7727,37.7894,37.7476,37.7643,28386.0
2019-05-17 15:30:00,45.25,45.25,45.18,45.21,26313.0,37.7643,37.7643,37.7059,37.7309,26313.0
2019-05-17 15:35:00,45.22,45.27,45.17,45.17,26908.0,37.7393,37.781,37.6976,37.6976,26908.0
2019-05-17 15:40:00,45.16,45.23,45.12,45.19,65846.0,37.6892,37.7476,37.6558,37.7142,65846.0
2019-05-17 15:45:00,45.19,45.21,45.13,45.17,51962.0,37.7142,37.7309,37.6642,37.6976,51962.0
2019-05-17 15:50:00,45.16,45.19,45.12,45.13,98090.0,37.6892,37.7142,37.6558,37.6642,98090.0
2019-05-17 15:55:00,45.12,45.2,45.02,45.03,258461.0,37.6558,37.7226,37.5724,37.5807,258461.0
2019-05-20 09:30:00,44.82,45.05,44.79,44.91,34284.0,37.4055,37.5974,37.3804,37.4806,34284.0
2019-05-20 09:35:00,44.9,44.98,44.76,44.79,18008.0,37.4722,37.539,37.3554,37.3804,18008.0
2019-05-20 09:40:00,44.78,45.01,44.71,44.97,34456.0,37.3721,37.564,37.3137,37.5306,34456.0
2019-05-20 09:45:00,44.99,45.1,44.9,44.96,24960.0,37.5473,37.6391,37.4722,37.5223,24960.0
2019-05-20 09:50:00,44.96,45.23,44.93,45.23,42832.0,37.5223,37.7476,37.4973,37.7476,42832.0
2019-05-20 09:55:00,45.25,45.45,45.23,45.37,22276.0,37.7643,37.9312,37.7476,37.8645,22276.0
2019-05-20 10:00:00,45.37,45.4,45.28,45.31,16665.0,37.8645,37.8895,37.7894,37.8144,16665.0
2019-05-20 10:05:00,45.31,45.35,45.22,45.29,10472.0,37.8144,37.8478,37.7393,37.7977,10472.0
2019-05-20 10:10:00,45.28,45.4,45.25,45.3,23522.0,37.7894,37.8895,37.7643,37.806,23522.0
2019-05-20 10:15:00,45.31,45.38,45.25,45.29,52850.0,37.8144,37.8728,37.7643,37.7977,52850.0
2019-05-20 10:20:00,45.29,45.34,45.22,45.33,21599.0,37.7977,37.8394,37.7393,37.8311,21599.0
2019-05-20 10:25:00,45.32,45.37,45.28,45.31,28590.0,37.8227,37.8645,37.7894,37.8144,28590.0
2019-05-20 10:30:00,45.32,45.35,45.24,45.34,25939.0,37.8227,37.8478,37.756,37.8394,25939.0
2019-05-20 10:35:00,45.34,45.41,45.25,45.3,111726.0,37.8394,37.8979,37.7643,37.806,111726.0
2019-05-20 10:40:00,45.3,45.35,45.25,45.32,39446.0,37.806,37.8478,37.7643,37.8227,39446.0
2019-05-20 10:45:00,45.32,45.35,45.22,45.24,89603.0,37.8227,37.8478,37.7393,37.756,89603.0
2019-05-20 10:50:00,45.24,45.33,45.23,45.31,62732.0,37.756,37.8311,37.7476,37.8144,62732.0
2019-05-20 10:55:00,45.32,45.37,45.28,45.31,111527.0,37.8227,37.8645,37.7894,37.8144,111527.0
2019-05-20 11:00:00,45.32,45.35,45.26,45.29,47712.0,37.8227,37.8478,37.7727,37.7977,47712.0
2019-05-20 11:05:00,45.29,45.33,45.27,45.32,25467.0,37.7977,37.8311,37.781,37.8227,25467.0
2019-05-20 11:10:00,45.32,45.47,45.26,45.32,203211.0,37.8227,37.9479,37.7727,37.8227,203211.0
2019-05-20 11:15:00,45.33,45.36,45.23,45.33,104124.0,37.8311,37.8561,37.7476,37.8311,104124.0
2019-05-20 11:20:00,45.32,45.35,45.25,45.31,408077.0,37.8227,37.8478,37.7643,37.8144,408077.0
2019-05-20 11:25:00,45.34,45.5,45.34,45.47,46937.0,37.8394,37.973,37.8394,37.9479,46937.0
2019-05-20 11:30:00,45.49,45.55,45.46,45.48,59951.0,37.9646,38.0147,37.9396,37.9563,59951.0
2019-05-20 11:35:00,45.48,45.52,45.44,45.47,36154.0,37.9563,37.9897,37.9229,37.9479,36154.0
2019-05-20 11:40:00,45.47,45.51,45.43,45.51,44481.0,37.9479,37.9813,37.9145,37.9813,44481.0
2019-05-20 11:45:00,45.5,45.76,45.46,45.72,139587.0,37.973,38.19,37.9396,38.1566,139587.0
2019-05-20 11:50:00,45.72,45.77,45.68,45.72,32353.0,38.1566,38.1983,38.1232,38.1566,32353.0
2019-05-20 11:55:00,45.73,45.74,45.68,45.72,24272.0,38.1649,38.1733,38.1232,38.1566,24272.0
2019-05-20 12:00:00,45.72,45.79,45.68,45.7,39975.0,38.1566,38.215,38.1232,38.1399,39975.0
2019-05-20 12:05:00,45.7,45.71,45.68,45.69,42166.0,38.1399,38.1482,38.1232,38.1315,42166.0
2019-05-20 12:10:00,45.7,45.71,45.68,45.7,20917.0,38.1399,38.1482,38.1232,38.1399,20917.0
2019-05-20 12:15:00,45.7,45.72,45.67,45.7,30500.0,38.1399,38.1566,38.1148,38.1399,30500.0
2019-05-20 12:20:00,45.7,45.71,45.68,45.7,30806.0,38.1399,38.1482,38.1232,38.1399,30806.0
2019-05-20 12:25:00,45.7,45.76,45.69,45.71,36052.0,38.1399,38.19,38.1315,38.1482,36052.0
2019-05-20 12:30:00,45.72,45.73,45.66,45.71,17965.0,38.1566,38.1649,38.1065,38.1482,17965.0
2019-05-20 12:35:00,45.71,45.84,45.7,45.83,57788.0,38.1482,38.2567,38.1399,38.2484,57788.0
2019-05-20 12:40:00,45.83,45.84,45.75,45.8,12914.0,38.2484,38.2567,38.1816,38.2233,12914.0
2019-05-20 12:45:00,45.78,45.84,45.77,45.81,8685.0,38.2066,38.2567,38.1983,38.2317,8685.0
2019-05-20 12:50:00,45.84,45.94,45.83,45.88,14058.0,38.2567,38.3402,38.2484,38.2901,14058.0
2019-05-20 12:55:00,45.87,45.88,45.78,45.84,10395.0,38.2818,38.2901,38.2066,38.2567,10395.0
2019-05-20 13:00:00,45.84,45.87,45.82,45.86,11920.0,38.2567,38.2818,38.24,38.2734,11920.0
2019-05-20 13:05:00,45.86,45.91,45.85,45.86,7233.0,38.2734,38.3151,38.2651,38.2734,7233.0
2019-05-20 13:10:00,45.87,45.88,45.79,45.8,27589.0,38.2818,38.2901,38.215,38.2233,27589.0
2019-05-20 13:15:00,45.8,45.92,45.74,45.9,58470.0,38.2233,38.3235,38.1733,38.3068,58470.0
2019-05-20 13:20:00,45.89,45.89,45.82,45.86,17693.0,38.2984,38.2984,38.24,38.2734,17693.0
2019-05-20 13:25:00,45.86,45.89,45.84,45.88,9929.0,38.2734,38.2984,38.2567,38.2901,9929.0
2019-05-20 13:30:00,45.88,45.9,45.85,45.89,10976.0,38.2901,38.3068,38.2651,38.2984,10976.0
2019-05-20 13:35:00,45.89,45.92,45.87,45.89,22918.0,38.2984,38.3235,38.2818,38.2984,22918.0
2019-05-20 13:40:00,45.9,45.96,45.87,45.95,17782.0,38.3068,38.3569,38.2818,38.3485,17782.0
2019-05-20 13:45:00,45.96,45.96,45.88,45.92,15965.0,38.3569,38.3569,38.2901,38.3235,15965.0
2019-05-20 13:50:00,45.92,45.94,45.89,45.92,7729.0,38.3235,38.3402,38.2984,38.3235,7729.0
2019-05-20 13:55:00,45.94,45.94,45.89,45.93,13637.0,38.3402,38.3402,38.2984,38.3318,13637.0
2019-05-20 14:00:00,45.93,45.95,45.86,45.88,15046.0,38.3318,38.3485,38.2734,38.2901,15046.0
2019-05-20 14:05:00,45.88,45.93,45.86,45.9,10676.0,38.2901,38.3318,38.2734,38.3068,10676.0
2019-05-20 14:10:00,45.91,45.92,45.86,45.87,29014.0,38.3151,38.3235,38.2734,38.2818,29014.0
2019-05-20 14:15:00,45.87,45.91,45.86,45.9,26693.0,38.2818,38.3151,38.2734,38.3068,26693.0
2019-05-20 14:20:00,45.89,45.89,45.83,45.84,11059.0,38.2984,38.2984,38.2484,38.2567,11059.0
2019-05-20 14:25:00,45.84,45.87,45.81,45.82,12857.0,38.2567,38.2818,38.2317,38.24,12857.0
2019-05-20 14:30:00,45.81,45.88,45.81,45.86,16572.0,38.2317,38.2901,38.2317,38.2734,16572.0
2019-05-20 14:35:00,45.86,45.87,45.8,45.81,10901.0,38.2734,38.2818,38.2233,38.2317,10901.0
2019-05-20 14:40:00,45.82,45.86,45.82,45.84,14029.0,38.24,38.2734,38.24,38.2567,14029.0
2019-05-20 14:45:00,45.83,45.85,45.79,45.8,15441.0,38.2484,38.2651,38.215,38.2233,15441.0
2019-05-20 14:50:00,45.8,45.8,45.74,45.77,16107.0,38.2233,38.2233,38.1733,38.1983,16107.0
2019-05-20 14:55:00,45.77,45.8,45.76,45.8,16225.0,38.1983,38.2233,38.19,38.2233,16225.0
2019-05-20 15:00:00,45.8,45.82,45.77,45.78,14655.0,38.2233,38.24,38.1983,38.2066,14655.0
2019-05-20 15:05:00,45.77,45.81,45.76,45.78,13760.0,38.1983,38.2317,38.19,38.2066,13760.0
2019-05-20 15:10:00,45.77,45.78,45.71,45.78,23704.0,38.1983,38.2066,38.1482,38.2066,23704.0
2019-05-20 15:15:00,45.78,45.83,45.75,45.82,17010.0,38.2066,38.2484,38.1816,38.24,17010.0
2019-05-20 15:20:00,45.82,45.88,45.8,45.87,18895.0,38.24,38.2901,38.2233,38.2818,18895.0
2019-05-20 15:25:00,45.86,45.88,45.81,45.87,11148.0,38.2734,38.2901,38.2317,38.2818,11148.0
2019-05-20 15:30:00,45.86,45.95,45.85,45.91,26057.0,38.2734,38.3485,38.2651,38.3151,26057.0
2019-05-20 15:35:00,45.91,45.99,45.9,45.96,40352.0,38.3151,38.3819,38.3068,38.3569,40352.0
2019-05-20 15:40:00,45.96,45.98,45.94,45.98,31725.0,38.3569,38.3736,38.3402,38.3736,31725.0
2019-05-20 15:45:00,45.98,46.03,45.97,46.0,47677.0,38.3736,38.4153,38.3652,38.3902,47677.0
2019-05-20 15:50:00,45.98,46.08,45.96,46.08,63554.0,38.3736,38.457,38.3569,38.457,63554.0
2019-05-20 15:55:00,46.08,46.08,45.98,45.98,139910.0,38.457,38.457,38.3736,38.3736,139910.0
2019-05-21 09:30:00,46.26,46.5,46.2,46.41,23688.0,38.6072,38.8075,38.5572,38.7324,23688.0
2019-05-21 09:35:00,46.43,46.64,46.43,46.51,18219.0,38.7491,38.9244,38.7491,38.8159,18219.0
2019-05-21 09:40:00,46.51,46.76,46.51,46.62,18640.0,38.8159,39.0245,38.8159,38.9077,18640.0
2019-05-21 09:45:00,46.61,46.77,46.55,46.66,20978.0,38.8993,39.0329,38.8493,38.9411,20978.0
2019-05-21 09:50:00,46.68,46.83,46.58,46.82,19299.0,38.9578,39.0829,38.8743,39.0746,19299.0
2019-05-21 09:55:00,46.82,46.89,46.76,46.82,13045.0,39.0746,39.133,39.0245,39.0746,13045.0
2019-05-21 10:00:00,46.82,47.07,46.82,47.0,21352.0,39.0746,39.2832,39.0746,39.2248,21352.0
2019-05-21 10:05:00,47.01,47.15,47.01,47.12,25655.0,39.2332,39.35,39.2332,39.325,25655.0
2019-05-21 10:10:00,47.13,47.18,47.03,47.04,32682.0,39.3333,39.375,39.2499,39.2582,32682.0
2019-05-21 10:15:00,47.04,47.12,47.04,47.1,27763.0,39.2582,39.325,39.2582,39.3083,27763.0
2019-05-21 10:20:00,47.1,47.13,46.98,47.0,20420.0,39.3083,39.3333,39.2081,39.2248,20420.0
2019-05-21 10:25:00,47.02,47.06,47.0,47.06,13263.0,39.2415,39.2749,39.2248,39.2749,13263.0
2019-05-21 10:30:00,47.07,47.14,47.05,47.13,21135.0,39.2832,39.3417,39.2665,39.3333,21135.0
2019-05-21 10:35:00,47.13,47.18,47.06,47.18,29726.0,39.3333,39.375,39.2749,39.375,29726.0
2019-05-21 10:40:00,47.19,47.28,47.19,47.23,21799.0,39.3834,39.4585,39.3834,39.4168,21799.0
2019-05-21 10:45:00,47.24,47.31,47.22,47.27,16206.0,39.4251,39.4835,39.4084,39.4502,16206.0
2019-05-21 10:50:00,47.27,47.36,47.23,47.3,40517.0,39.4502,39.5253,39.4168,39.4752,40517.0
2019-05-21 10:55:00,47.31,47.33,47.25,47.28,22151.0,39.4835,39.5002,39.4335,39.4585,22151.0
2019-05-21 11:00:00,47.3,47.31,47.07,47.1,424795.0,39.4752,39.4835,39.2832,39.3083,424795.0
2019-05-21 11:05:00,47.11,47.17,47.07,47.13,19415.0,39.3166,39.3667,39.2832,39.3333,19415.0
2019-05-21 11:10:00,47.14,47.16,46.98,47.0,118260.0,39.3417,39.3584,39.2081,39.2248,118260.0
2019-05-21 11:15:00,47.0,47.01,46.86,46.9,13591.0,39.2248,39.2332,39.108,39.1414,13591.0
2019-05-21 11:20:00,46.89,46.95,46.84,46.93,18736.0,39.133,39.1831,39.0913,39.1664,18736.0
2019-05-21 11:25:00,46.94,46.95,46.89,46.9,23826.0,39.1747,39.1831,39.133,39.1414,23826.0
2019-05-21 11:30:00,46.91,46.98,46.89,46.89,19013.0,39.1497,39.2081,39.133,39.133,19013.0
2019-05-21 11:35:00,46.89,46.9,46.8,46.85,40261.0,39.133,39.1414,39.0579,39.0996,40261.0
2019-05-21 11:40:00,46.86,46.86,46.78,46.79,22951.0,39.108,39.108,39.0412,39.0496,22951.0
2019-05-21 11:45:00,46.78,46.8,46.77,46.79,7680.0,39.0412,39.0579,39.0329,39.0496,7680.0
2019-05-21 11:50:00,46.79,46.8,46.76,46.76,52221.0,39.0496,39.0579,39.0245,39.0245,52221.0
2019-05-21 11:55:00,46.76,46.89,46.76,46.81,26510.0,39.0245,39.133,39.0245,39.0663,26510.0
2019-05-21 12:00:00,46.82,46.84,46.75,46.78,11758.0,39.0746,39.0913,39.0162,39.0412,11758.0
2019-05-21 12:05:00,46.79,46.85,46.79,46.85,8615.0,39.0496,39.0996,39.0496,39.0996,8615.0
2019-05-21 12:10:00,46.84,46.92,46.84,46.91,9057.0,39.0913,39.1581,39.0913,39.1497,9057.0
2019-05-21 12:15:00,46.91,46.94,46.88,46.91,9003.0,39.1497,39.1747,39.1247,39.1497,9003.0
2019-05-21 12:20:00,46.92,46.98,46.91,46.92,26476.0,39.1581,39.2081,39.1497,39.1581,26476.0
2019-05-21 12:25:00,46.93,46.93,46.82,46.87,32624.0,39.1664,39.1664,39.0746,39.1163,32624.0
2019-05-21 12:30:00,46.86,46.86,46.77,46.82,30870.0,39.108,39.108,39.0329,39.0746,30870.0
2019-05-21 12:35:00,46.83,46.85,46.78,46.81,20954.0,39.0829,39.0996,39.0412,39.0663,20954.0
2019-05-21 12:40:00,46.81,46.88,46.77,46.88,40368.0,39.0663,39.1247,39.0329,39.1247,40368.0
2019-05-21 12:45:00,46.9,46.9,46.84,46.89,13379.0,39.1414,39.1414,39.0913,39.133,13379.0
2019-05-21 12:50:00,46.9,46.95,46.89,46.94,8456.0,39.1414,39.1831,39.133,39.1747,8456.0
2019-05-21 12:55:00,46.95,46.97,46.92,46.95,10678.0,39.1831,39.1998,39.1581,39.1831,10678.0
2019-05-21 13:00:00,46.95,46.99,46.94,46.94,26701.0,39.1831,39.2165,39.1747,39.1747,26701.0
2019-05-21 13:05:00,46.93,46.94,46.87,46.87,6987.0,39.1664,39.1747,39.1163,39.1163,6987.0
2019-05-21 13:10:00,46.88,46.91,46.87,46.91,11949.0,39.1247,39.1497,39.1163,39.1497,11949.0
2019-05-21 13:15:00,46.92,46.92,46.87,46.91,8194.0,39.1581,39.1581,39.1163,39.1497,8194.0
2019-05-21 13:20:00,46.9,46.94,46.9,46.92,8329.0,39.1414,39.1747,39.1414,39.1581,8329.0
2019-05-21 13:25:00,46.92,46.92,46.88,46.89,12030.0,39.1581,39.1581,39.1247,39.133,12030.0
2019-05-21 13:30:00,46.88,46.91,46.81,46.88,46482.0,39.1247,39.1497,39.0663,39.1247,46482.0
2019-05-21 13:35:00,46.89,46.89,46.81,46.83,12683.0,39.133,39.133,39.0663,39.0829,12683.0
2019-05-21 13:40:00,46.83,46.88,46.82,46.87,9766.0,39.0829,39.1247,39.0746,39.1163,9766.0
2019-05-21 13:45:00,46.87,46.89,46.84,46.87,11630.0,39.1163,39.133,39.0913,39.1163,11630.0
2019-05-21 13:50:00,46.87,46.87,46.82,46.84,9372.0,39.1163,39.1163,39.0746,39.0913,9372.0
2019-05-21 13:55:00,46.84,46.87,46.83,46.86,10431.0,39.0913,39.1163,39.0829,39.108,10431.0
2019-05-21 14:00:00,46.85,46.87,46.84,46.86,10889.0,39.0996,39.1163,39.0913,39.108,10889.0
2019-05-21 14:05:00,46.86,46.87,46.79,46.79,15016.0,39.108,39.1163,39.0496,39.0496,15016.0
2019-05-21 14:10:00,46.81,46.81,46.75,46.75,372833.0,39.0663,39.0663,39.0162,39.0162,372833.0
2019-05-21 14:15:00,46.76,46.79,46.72,46.78,125837.0,39.0245,39.0496,38.9911,39.0412,125837.0
2019-05-21 14:20:00,46.77,46.78,46.69,46.71,16963.0,39.0329,39.0412,38.9661,38.9828,16963.0
2019-05-21 14:25:00,46.72,46.84,46.71,46.83,13032.0,38.9911,39.0913,38.9828,39.0829,13032.0
2019-05-21 14:30:00,46.83,46.83,46.76,46.79,15660.0,39.0829,39.0829,39.0245,39.0496,15660.0
2019-05-21 14:35:00,46.8,46.81,46.77,46.78,9941.0,39.0579,39.0663,39.0329,39.0412,9941.0
2019-05-21 14:40:00,46.79,46.81,46.76,46.8,14421.0,39.0496,39.0663,39.0245,39.0579,14421.0
2019-05-21 14:45:00,46.8,46.88,46.78,46.85,19745.0,39.0579,39.1247,39.0412,39.0996,19745.0
2019-05-21 14:50:00,46.84,46.85,46.8,46.85,11742.0,39.0913,39.0996,39.0579,39.0996,11742.0
2019-05-21 14:55:00,46.84,46.88,46.84,46.86,15975.0,39.0913,39.1247,39.0913,39.108,15975.0
2019-05-21 15:00:00,46.85,46.85,46.81,46.84,15731.0,39.0996,39.0996,39.0663,39.0913,15731.0
2019-05-21 15:05:00,46.84,46.86,46.83,46.84,9273.0,39.0913,39.108,39.0829,39.0913,9273.0
2019-05-21 15:10:00,46.84,46.87,46.83,46.86,18997.0,39.0913,39.1163,39.0829,39.108,18997.0
2019-05-21 15:15:00,46.87,46.88,46.84,46.88,21142.0,39.1163,39.1247,39.0913,39.1247,21142.0
2019-05-21 15:20:00,46.88,46.98,46.87,46.94,47772.0,39.1247,39.2081,39.1163,39.1747,47772.0
2019-05-21 15:25:00,46.94,46.97,46.92,46.97,15099.0,39.1747,39.1998,39.1581,39.1998,15099.0
2019-05-21 15:30:00,46.96,46.99,46.9,46.93,25504.0,39.1914,39.2165,39.1414,39.1664,25504.0
2019-05-21 15:35:00,46.94,47.03,46.93,47.01,28905.0,39.1747,39.2499,39.1664,39.2332,28905.0
2019-05-21 15:40:00,47.01,47.02,46.9,46.91,31099.0,39.2332,39.2415,39.1414,39.1497,31099.0
2019-05-21 15:45:00,46.91,46.91,46.86,46.87,61781.0,39.1497,39.1497,39.108,39.1163,61781.0
2019-05-21 15:50:00,46.87,46.89,46.8,46.83,74147.0,39.1163,39.133,39.0579,39.0829,74147.0
2019-05-21 15:55:00,46.83,46.93,46.82,46.91,140783.0,39.0829,39.1664,39.0746,39.1497,140783.0
2019-05-22 09:30:00,46.79,46.94,46.65,46.84,20182.0,39.0496,39.1747,38.9327,39.0913,20182.0
2019-05-22 09:35:00,46.8,46.86,46.68,46.72,10621.0,39.0579,39.108,38.9578,38.9911,10621.0
2019-05-22 09:40:00,46.76,46.79,46.64,46.65,8146.0,39.0245,39.0496,38.9244,38.9327,8146.0
2019-05-22 09:45:00,46.68,46.73,46.62,46.63,8656.0,38.9578,38.9995,38.9077,38.916,8656.0
2019-05-22 09:50:00,46.63,46.9,46.62,46.88,4700.0,38.916,39.1414,38.9077,39.1247,4700.0
2019-05-22 09:55:00,46.93,46.93,46.81,46.81,13781.0,39.1664,39.1664,39.0663,39.0663,13781.0
2019-05-22 10:00:00,46.82,46.93,46.79,46.86,12219.0,39.0746,39.1664,39.0496,39.108,12219.0
2019-05-22 10:05:00,46.86,46.86,46.73,46.73,6380.0,39.108,39.108,38.9995,38.9995,6380.0
2019-05-22 10:10:00,46.72,46.73,46.61,46.66,12172.0,38.9911,38.9995,38.8993,38.9411,12172.0
2019-05-22 10:15:00,46.65,46.85,46.64,46.73,11468.0,38.9327,39.0996,38.9244,38.9995,11468.0
2019-05-22 10:20:00,46.72,46.76,46.66,46.73,10205.0,38.9911,39.0245,38.9411,38.9995,10205.0
2019-05-22 10:25:00,46.73,46.77,46.72,46.76,7615.0,38.9995,39.0329,38.9911,39.0245,7615.0
2019-05-22 10:30:00,46.76,46.83,46.75,46.8,10260.0,39.0245,39.0829,39.0162,39.0579,10260.0
2019-05-22 10:35:00,46.8,46.83,46.7,46.75,8769.0,39.0579,39.0829,38.9744,39.0162,8769.0
2019-05-22 10:40:00,46.73,46.76,46.71,46.71,4210.0,38.9995,39.0245,38.9828,38.9828,4210.0
2019-05-22 10:45:00,46.73,46.76,46.7,46.73,8514.0,38.9995,39.0245,38.9744,38.9995,8514.0
2019-05-22 10:50:00,46.76,46.79,46.69,46.71,20191.0,39.0245,39.0496,38.9661,38.9828,20191.0
2019-05-22 10:55:00,46.71,46.72,46.59,46.63,11734.0,38.9828,38.9911,38.8826,38.916,11734.0
2019-05-22 11:00:00,46.63,46.63,46.5,46.5,10209.0,38.916,38.916,38.8075,38.8075,10209.0
2019-05-22 11:05:00,46.5,46.5,46.35,46.35,19803.0,38.8075,38.8075,38.6823,38.6823,19803.0
2019-05-22 11:10:00,46.34,46.44,46.33,46.34,18748.0,38.674,38.7575,38.6657,38.674,18748.0
2019-05-22 11:15:00,46.36,46.45,46.35,46.44,14432.0,38.6907,38.7658,38.6823,38.7575,14432.0
2019-05-22 11:20:00,46.43,46.45,46.33,46.36,61136.0,38.7491,38.7658,38.6657,38.6907,61136.0
2019-05-22 11:25:00,46.37,46.4,46.31,46.37,40615.0,38.699,38.7241,38.649,38.699,40615.0
2019-05-22 11:30:00,46.37,46.48,46.35,46.37,19234.0,38.699,38.7908,38.6823,38.699,19234.0
2019-05-22 11:35:00,46.37,46.38,46.32,46.36,19915.0,38.699,38.7074,38.6573,38.6907,19915.0
2019-05-22 11:40:00,46.37,46.42,46.35,46.39,52248.0,38.699,38.7408,38.6823,38.7157,52248.0
2019-05-22 11:45:00,46.39,46.4,46.34,46.35,33882.0,38.7157,38.7241,38.674,38.6823,33882.0
2019-05-22 11:50:00,46.36,46.37,46.28,46.36,41277.0,38.6907,38.699,38.6239,38.6907,41277.0
2019-05-22 11:55:00,46.35,46.51,46.34,46.51,30010.0,38.6823,38.8159,38.674,38.8159,30010.0
2019-05-22 12:00:00,46.51,46.64,46.51,46.61,12918.0,38.8159,38.9244,38.8159,38.8993,12918.0
2019-05-22 12:05:00,46.6,46.61,46.54,46.54,7429.0,38.891,38.8993,38.8409,38.8409,7429.0
2019-05-22 12:10:00,46.55,46.56,46.45,46.47,16200.0,38.8493,38.8576,38.7658,38.7825,16200.0
2019-05-22 12:15:00,46.47,46.53,46.47,46.53,6390.0,38.7825,38.8326,38.7825,38.8326,6390.0
2019-05-22 12:20:00,46.54,46.54,46.47,46.48,5103.0,38.8409,38.8409,38.7825,38.7908,5103.0
2019-05-22 12:25:00,46.47,46.48,46.44,46.46,5942.0,38.7825,38.7908,38.7575,38.7742,5942.0
2019-05-22 12:30:00,46.46,46.47,46.4,46.42,9739.0,38.7742,38.7825,38.7241,38.7408,9739.0
2019-05-22 12:35:00,46.42,46.49,46.42,46.49,6798.0,38.7408,38.7992,38.7408,38.7992,6798.0
2019-05-22 12:40:00,46.48,46.49,46.46,46.46,5630.0,38.7908,38.7992,38.7742,38.7742,5630.0
2019-05-22 12:45:00,46.49,46.49,46.45,46.47,8314.0,38.7992,38.7992,38.7658,38.7825,8314.0
2019-05-22 12:50:00,46.47,46.49,46.43,46.46,6591.0,38.7825,38.7992,38.7491,38.7742,6591.0
2019-05-22 12:55:00,46.47,46.49,46.44,46.44,4495.0,38.7825,38.7992,38.7575,38.7575,4495.0
2019-05-22 13:00:00,46.42,46.45,46.41,46.41,7305.0,38.7408,38.7658,38.7324,38.7324,7305.0
2019-05-22 13:05:00,46.41,46.42,46.34,46.35,10025.0,38.7324,38.7408,38.674,38.6823,10025.0
2019-05-22 13:10:00,46.34,46.42,46.33,46.42,10776.0,38.674,38.7408,38.6657,38.7408,10776.0
2019-05-22 13:15:00,46.41,46.41,46.37,46.38,10169.0,38.7324,38.7324,38.699,38.7074,10169.0
2019-05-22 13:20:00,46.39,46.41,46.36,46.4,9920.0,38.7157,38.7324,38.6907,38.7241,9920.0
2019-05-22 13:25:00,46.4,46.42,46.36,46.41,13560.0,38.7241,38.7408,38.6907,38.7324,13560.0
2019-05-22 13:30:00,46.41,46.42,46.36,46.4,16601.0,38.7324,38.7408,38.6907,38.7241,16601.0
2019-05-22 13:35:00,46.4,46.41,46.38,46.39,7129.0,38.7241,38.7324,38.7074,38.7157,7129.0
2019-05-22 13:40:00,46.4,46.45,46.39,46.43,13088.0,38.7241,38.7658,38.7157,38.7491,13088.0
2019-05-22 13:45:00,46.44,46.45,46.42,46.44,6821.0,38.7575,38.7658,38.7408,38.7575,6821.0
2019-05-22 13:50:00,46.45,46.47,46.42,46.47,10122.0,38.7658,38.7825,38.7408,38.7825,10122.0
2019-05-22 13:55:00,46.47,46.47,46.39,46.4,21035.0,38.7825,38.7825,38.7157,38.7241,21035.0
2019-05-22 14:00:00,46.39,46.4,46.36,46.36,15113.0,38.7157,38.7241,38.6907,38.6907,15113.0
2019-05-22 14:05:00,46.38,46.45,46.38,46.43,12483.0,38.7074,38.7658,38.7074,38.7491,12483.0
2019-05-22 14:10:00,46.45,46.48,46.43,46.44,10590.0,38.7658,38.7908,38.7491,38.7575,10590.0
2019-05-22 14:15:00,46.44,46.47,46.43,46.46,12005.0,38.7575,38.7825,38.7491,38.7742,12005.0
2019-05-22 14:20:00,46.46,46.53,46.46,46.53,12433.0,38.7742,38.8326,38.7742,38.8326,12433.0
2019-05-22 14:25:00,46.52,46.56,46.51,46.54,10381.0,38.8242,38.8576,38.8159,38.8409,10381.0
2019-05-22 14:30:00,46.54,46.58,46.52,46.58,19905.0,38.8409,38.8743,38.8242,38.8743,19905.0
2019-05-22 14:35:00,46.58,46.62,46.58,46.62,26538.0,38.8743,38.9077,38.8743,38.9077,26538.0
2019-05-22 14:40:00,46.61,46.72,46.61,46.69,14069.0,38.8993,38.9911,38.8993,38.9661,14069.0
2019-05-22 14:45:00,46.7,46.77,46.69,46.76,16329.0,38.9744,39.0329,38.9661,39.0245,16329.0
2019-05-22 14:50:00,46.76,46.77,46.75,46.76,16209.0,39.0245,39.0329,39.0162,39.0245,16209.0
2019-05-22 14:55:00,46.75,46.81,46.75,46.77,49440.0,39.0162,39.0663,39.0162,39.0329,49440.0
2019-05-22 15:00:00,46.76,46.79,46.7,46.79,29085.0,39.0245,39.0496,38.9744,39.0496,29085.0
2019-05-22 15:05:00,46.79,46.82,46.73,46.73,11761.0,39.0496,39.0746,38.9995,38.9995,11761.0
2019-05-22 15:10:00,46.73,46.78,46.69,46.7,12613.0,38.9995,39.0412,38.9661,38.9744,12613.0
2019-05-22 15:15:00,46.7,46.79,46.69,46.78,19170.0,38.9744,39.0496,38.9661,39.0412,19170.0
2019-05-22 15:20:00,46.79,46.79,46.76,46.79,28519.0,39.0496,39.0496,39.0245,39.0496,28519.0
2019-05-22 15:25:00,46.79,46.82,46.76,46.76,20219.0,39.0496,39.0746,39.0245,39.0245,20219.0
2019-05-22 15:30:00,46.77,46.81,46.73,46.8,24664.0,39.0329,39.0663,38.9995,39.0579,24664.0
2019-05-22 15:35:00,46.79,46.79,46.74,46.79,25869.0,39.0496,39.0496,39.0078,39.0496,25869.0
2019-05-22 15:40:00,46.79,46.85,46.75,46.84,41455.0,39.0496,39.0996,39.0162,39.0913,41455.0
2019-05-22 15:45:00,46.84,46.91,46.81,46.87,38152.0,39.0913,39.1497,39.0663,39.1163,38152.0
2019-05-22 15:50:00,46.87,46.93,46.86,46.92,48709.0,39.1163,39.1664,39.108,39.1581,48709.0
2019-05-22 15:55:00,46.91,46.92,46.82,46.84,110467.0,39.1497,39.1581,39.0746,39.0913,110467.0
2019-05-23 09:30:00,46.47,46.55,45.94,46.28,39444.0,38.7825,38.8493,38.3402,38.6239,39444.0
2019-05-23 09:35:00,46.16,46.19,45.92,46.08,21942.0,38.5238,38.5488,38.3235,38.457,21942.0
2019-05-23 09:40:00,46.07,46.1,45.91,46.0,15196.0,38.4487,38.4737,38.3151,38.3902,15196.0
2019-05-23 09:45:00,45.97,46.23,45.92,46.15,18107.0,38.3652,38.5822,38.3235,38.5154,18107.0
2019-05-23 09:50:00,46.11,46.14,46.0,46.04,13509.0,38.4821,38.5071,38.3902,38.4236,13509.0
2019-05-23 09:55:00,46.04,46.08,46.01,46.04,12388.0,38.4236,38.457,38.3986,38.4236,12388.0
2019-05-23 10:00:00,46.04,46.19,46.03,46.19,19297.0,38.4236,38.5488,38.4153,38.5488,19297.0
2019-05-23 10:05:00,46.21,46.27,46.15,46.17,14023.0,38.5655,38.6156,38.5154,38.5321,14023.0
2019-05-23 10:10:00,46.19,46.23,46.14,46.15,9234.0,38.5488,38.5822,38.5071,38.5154,9234.0
2019-05-23 10:15:00,46.15,46.18,46.12,46.15,10274.0,38.5154,38.5405,38.4904,38.5154,10274.0
2019-05-23 10:20:00,46.16,46.18,46.09,46.15,9883.0,38.5238,38.5405,38.4654,38.5154,9883.0
2019-05-23 10:25:00,46.14,46.23,46.07,46.19,10685.0,38.5071,38.5822,38.4487,38.5488,10685.0
2019-05-23 10:30:00,46.2,46.39,46.2,46.39,12924.0,38.5572,38.7157,38.5572,38.7157,12924.0
2019-05-23 10:35:00,46.39,46.42,46.33,46.37,11249.0,38.7157,38.7408,38.6657,38.699,11249.0
2019-05-23 10:40:00,46.35,46.42,46.31,46.39,19621.0,38.6823,38.7408,38.649,38.7157,19621.0
2019-05-23 10:45:00,46.38,46.4,46.34,46.37,13967.0,38.7074,38.7241,38.674,38.699,13967.0
2019-05-23 10:50:00,46.38,46.4,46.31,46.38,9534.0,38.7074,38.7241,38.649,38.7074,9534.0
2019-05-23 10:55:00,46.36,46.4,46.22,46.24,7245.0,38.6907,38.7241,38.5739,38.5905,7245.0
2019-05-23 11:00:00,46.24,46.24,46.07,46.07,9537.0,38.5905,38.5905,38.4487,38.4487,9537.0
2019-05-23 11:05:00,46.1,46.17,46.04,46.15,9308.0,38.4737,38.5321,38.4236,38.5154,9308.0
2019-05-23 11:10:00,46.14,46.18,46.09,46.09,10226.0,38.5071,38.5405,38.4654,38.4654,10226.0
2019-05-23 11:15:00,46.11,46.22,46.11,46.2,7877.0,38.4821,38.5739,38.4821,38.5572,7877.0
2019-05-23 11:20:00,46.22,46.24,46.16,46.2,9617.0,38.5739,38.5905,38.5238,38.5572,9617.0
2019-05-23 11:25:00,46.24,46.35,46.22,46.25,11323.0,38.5905,38.6823,38.5739,38.5989,11323.0
2019-05-23 11:30:00,46.26,46.27,46.17,46.2,8518.0,38.6072,38.6156,38.5321,38.5572,8518.0
2019-05-23 11:35:00,46.19,46.22,46.11,46.2,6015.0,38.5488,38.5739,38.4821,38.5572,6015.0
2019-05-23 11:40:00,46.19,46.19,46.12,46.15,8345.0,38.5488,38.5488,38.4904,38.5154,8345.0
2019-05-23 11:45:00,46.14,46.15,46.09,46.12,6886.0,38.5071,38.5154,38.4654,38.4904,6886.0
2019-05-23 11:50:00,46.14,46.18,46.13,46.15,41938.0,38.5071,38.5405,38.4987,38.5154,41938.0
2019-05-23 11:55:00,46.15,46.16,46.01,46.02,30535.0,38.5154,38.5238,38.3986,38.4069,30535.0
2019-05-23 12:00:00,46.05,46.13,46.03,46.11,8836.0,38.432,38.4987,38.4153,38.4821,8836.0
2019-05-23 12:05:00,46.1,46.31,46.09,46.1,21928.0,38.4737,38.649,38.4654,38.4737,21928.0
2019-05-23 12:10:00,46.12,46.16,46.11,46.14,3065.0,38.4904,38.5238,38.4821,38.5071,3065.0
2019-05-23 12:15:00,46.13,46.15,46.06,46.12,6025.0,38.4987,38.5154,38.4403,38.4904,6025.0
2019-05-23 12:20:00,46.11,46.19,46.1,46.14,5689.0,38.4821,38.5488,38.4737,38.5071,5689.0
2019-05-23 12:25:00,46.16,46.18,46.07,46.07,7108.0,38.5238,38.5405,38.4487,38.4487,7108.0
2019-05-23 12:30:00,46.1,46.17,46.1,46.17,7753.0,38.4737,38.5321,38.4737,38.5321,7753.0
2019-05-23 12:35:00,46.17,46.22,46.15,46.2,6246.0,38.5321,38.5739,38.5154,38.5572,6246.0
2019-05-23 12:40:00,46.2,46.32,46.2,46.31,7905.0,38.5572,38.6573,38.5572,38.649,7905.0
2019-05-23 12:45:00,46.31,46.33,46.26,46.33,9479.0,38.649,38.6657,38.6072,38.6657,9479.0
2019-05-23 12:50:00,46.32,46.36,46.23,46.25,9278.0,38.6573,38.6907,38.5822,38.5989,9278.0
2019-05-23 12:55:00,46.27,46.4,46.27,46.29,25870.0,38.6156,38.7241,38.6156,38.6323,25870.0
2019-05-23 13:00:00,46.24,46.25,46.19,46.22,6498.0,38.5905,38.5989,38.5488,38.5739,6498.0
2019-05-23 13:05:00,46.23,46.3,46.23,46.25,13030.0,38.5822,38.6406,38.5822,38.5989,13030.0
2019-05-23 13:10:00,46.24,46.25,46.13,46.14,11209.0,38.5905,38.5989,38.4987,38.5071,11209.0
2019-05-23 13:15:00,46.14,46.22,46.14,46.2,6049.0,38.5071,38.5739,38.5071,38.5572,6049.0
2019-05-23 13:20:00,46.2,46.22,46.16,46.22,5519.0,38.5572,38.5739,38.5238,38.5739,5519.0
2019-05-23 13:25:00,46.21,46.29,46.21,46.25,7984.0,38.5655,38.6323,38.5655,38.5989,7984.0
2019-05-23 13:30:00,46.24,46.27,46.22,46.26,7432.0,38.5905,38.6156,38.5739,38.6072,7432.0
2019-05-23 13:35:00,46.25,46.26,46.18,46.25,15407.0,38.5989,38.6072,38.5405,38.5989,15407.0
2019-05-23 13:40:00,46.25,46.26,46.14,46.16,10390.0,38.5989,38.6072,38.5071,38.5238,10390.0
2019-05-23 13:45:00,46.15,46.16,46.1,46.11,13163.0,38.5154,38.5238,38.4737,38.4821,13163.0
2019-05-23 13:50:00,46.11,46.15,46.11,46.12,6935.0,38.4821,38.5154,38.4821,38.4904,6935.0
2019-05-23 13:55:00,46.13,46.16,46.09,46.13,11223.0,38.4987,38.5238,38.4654,38.4987,11223.0
2019-05-23 14:00:00,46.14,46.17,46.08,46.1,12809.0,38.5071,38.5321,38.457,38.4737,12809.0
2019-05-23 14:05:00,46.09,46.11,45.96,45.96,11683.0,38.4654,38.4821,38.3569,38.3569,11683.0
2019-05-23 14:10:00,45.98,46.0,45.89,45.95,10040.0,38.3736,38.3902,38.2984,38.3485,10040.0
2019-05-23 14:15:00,45.94,45.96,45.9,45.91,6644.0,38.3402,38.3569,38.3068,38.3151,6644.0
2019-05-23 14:20:00,45.93,45.95,45.88,45.89,10304.0,38.3318,38.3485,38.2901,38.2984,10304.0
2019-05-23 14:25:00,45.89,45.9,45.79,45.83,18282.0,38.2984,38.3068,38.215,38.2484,18282.0
2019-05-23 14:30:00,45.83,45.92,45.83,45.9,10779.0,38.2484,38.3235,38.2484,38.3068,10779.0
2019-05-23 14:35:00,45.92,45.92,45.81,45.82,6952.0,38.3235,38.3235,38.2317,38.24,6952.0
2019-05-23 14:40:00,45.82,45.85,45.77,45.8,9503.0,38.24,38.2651,38.1983,38.2233,9503.0
2019-05-23 14:45:00,45.82,45.85,45.8,45.8,11500.0,38.24,38.2651,38.2233,38.2233,11500.0
2019-05-23 14:50:00,45.8,45.81,45.75,45.78,10099.0,38.2233,38.2317,38.1816,38.2066,10099.0
2019-05-23 14:55:00,45.78,45.82,45.76,45.81,11566.0,38.2066,38.24,38.19,38.2317,11566.0
2019-05-23 15:00:00,45.81,45.81,45.76,45.81,10748.0,38.2317,38.2317,38.19,38.2317,10748.0
2019-05-23 15:05:00,45.79,45.83,45.77,45.8,12630.0,38.215,38.2484,38.1983,38.2233,12630.0
2019-05-23 15:10:00,45.8,45.85,45.78,45.8,12692.0,38.2233,38.2651,38.2066,38.2233,12692.0
2019-05-23 15:15:00,45.8,45.84,45.77,45.81,34525.0,38.2233,38.2567,38.1983,38.2317,34525.0
2019-05-23 15:20:00,45.81,45.9,45.78,45.8,35370.0,38.2317,38.3068,38.2066,38.2233,35370.0
2019-05-23 15:25:00,45.79,45.86,45.78,45.81,44588.0,38.215,38.2734,38.2066,38.2317,44588.0
2019-05-23 15:30:00,45.81,45.84,45.76,45.82,31348.0,38.2317,38.2567,38.19,38.24,31348.0
2019-05-23 15:35:00,45.81,45.88,45.77,45.77,22746.0,38.2317,38.2901,38.1983,38.1983,22746.0
2019-05-23 15:40:00,45.77,45.78,45.67,45.69,25688.0,38.1983,38.2066,38.1148,38.1315,25688.0
2019-05-23 15:45:00,45.7,45.74,45.63,45.69,46127.0,38.1399,38.1733,38.0815,38.1315,46127.0
2019-05-23 15:50:00,45.69,45.79,45.65,45.79,60162.0,38.1315,38.215,38.0981,38.215,60162.0
2019-05-23 15:55:00,45.79,45.94,45.78,45.91,150714.0,38.215,38.3402,38.2066,38.3151,150714.0
2019-05-24 09:30:00,45.99,46.38,45.96,46.07,19436.0,38.3819,38.7074,38.3569,38.4487,19436.0
2019-05-24 09:35:00,46.09,46.1,45.85,45.97,8950.0,38.4654,38.4737,38.2651,38.3652,8950.0
2019-05-24 09:40:00,45.94,46.01,45.86,45.95,3950.0,38.3402,38.3986,38.2734,38.3485,3950.0
2019-05-24 09:45:00,45.94,46.05,45.86,45.89,17711.0,38.3402,38.432,38.2734,38.2984,17711.0
2019-05-24 09:50:00,45.88,46.13,45.88,45.95,22324.0,38.2901,38.4987,38.2901,38.3485,22324.0
2019-05-24 09:55:00,45.97,46.07,45.96,46.03,25696.0,38.3652,38.4487,38.3569,38.4153,25696.0
2019-05-24 10:00:00,46.02,46.21,46.0,46.14,13496.0,38.4069,38.5655,38.3902,38.5071,13496.0
2019-05-24 10:05:00,46.15,46.22,46.14,46.16,7179.0,38.5154,38.5739,38.5071,38.5238,7179.0
2019-05-24 10:10:00,46.16,46.2,46.11,46.11,8777.0,38.5238,38.5572,38.4821,38.4821,8777.0
2019-05-24 10:15:00,46.12,46.16,46.12,46.16,6218.0,38.4904,38.5238,38.4904,38.5238,6218.0
2019-05-24 10:20:00,46.14,46.21,46.13,46.17,6298.0,38.5071,38.5655,38.4987,38.5321,6298.0
2019-05-24 10:25:00,46.17,46.18,46.08,46.09,8009.0,38.5321,38.5405,38.457,38.4654,8009.0
2019-05-24 10:30:00,46.08,46.17,46.07,46.16,11801.0,38.457,38.5321,38.4487,38.5238,11801.0
2019-05-24 10:35:00,46.16,46.16,46.07,46.11,7263.0,38.5238,38.5238,38.4487,38.4821,7263.0
2019-05-24 10:40:00,46.1,46.12,46.03,46.07,11917.0,38.4737,38.4904,38.4153,38.4487,11917.0
2019-05-24 10:45:00,46.07,46.08,45.89,45.89,9850.0,38.4487,38.457,38.2984,38.2984,9850.0
2019-05-24 10:50:00,45.9,45.9,45.74,45.78,9653.0,38.3068,38.3068,38.1733,38.2066,9653.0
2019-05-24 10:55:00,45.76,45.78,45.7,45.73,6560.0,38.19,38.2066,38.1399,38.1649,6560.0
2019-05-24 11:00:00,45.73,45.78,45.73,45.76,12234.0,38.1649,38.2066,38.1649,38.19,12234.0
2019-05-24 11:05:00,45.77,45.82,45.66,45.69,8071.0,38.1983,38.24,38.1065,38.1315,8071.0
2019-05-24 11:10:00,45.69,45.7,45.59,45.63,8506.0,38.1315,38.1399,38.0481,38.0815,8506.0
2019-05-24 11:15:00,45.62,45.66,45.61,45.65,5624.0,38.0731,38.1065,38.0648,38.0981,5624.0
2019-05-24 11:20:00,45.65,45.79,45.64,45.76,8828.0,38.0981,38.215,38.0898,38.19,8828.0
2019-05-24 11:25:00,45.75,45.78,45.69,45.78,7396.0,38.1816,38.2066,38.1315,38.2066,7396.0
2019-05-24 11:30:00,45.78,45.88,45.78,45.85,4439.0,38.2066,38.2901,38.2066,38.2651,4439.0
2019-05-24 11:35:00,45.85,45.92,45.85,45.89,12736.0,38.2651,38.3235,38.2651,38.2984,12736.0
2019-05-24 11:40:00,45.9,45.92,45.87,45.9,6078.0,38.3068,38.3235,38.2818,38.3068,6078.0
2019-05-24 11:45:00,45.91,45.94,45.91,45.93,6891.0,38.3151,38.3402,38.3151,38.3318,6891.0
2019-05-24 11:50:00,45.93,45.98,45.89,45.97,6816.0,38.3318,38.3736,38.2984,38.3652,6816.0
2019-05-24 11:55:00,45.96,45.98,45.92,45.97,3300.0,38.3569,38.3736,38.3235,38.3652,3300.0
2019-05-24 12:00:00,45.98,46.02,45.98,46.01,5522.0,38.3736,38.4069,38.3736,38.3986,5522.0
2019-05-24 12:05:00,46.01,46.01,45.95,45.97,5127.0,38.3986,38.3986,38.3485,38.3652,5127.0
2019-05-24 12:10:00,45.98,46.03,45.96,46.03,7613.0,38.3736,38.4153,38.3569,38.4153,7613.0
2019-05-24 12:15:00,46.04,46.07,46.01,46.02,5488.0,38.4236,38.4487,38.3986,38.4069,5488.0
2019-05-24 12:20:00,46.03,46.07,46.03,46.05,4432.0,38.4153,38.4487,38.4153,38.432,4432.0
2019-05-24 12:25:00,46.05,46.15,45.99,46.1,19705.0,38.432,38.5154,38.3819,38.4737,19705.0
2019-05-24 12:30:00,46.13,46.17,46.12,46.16,3811.0,38.4987,38.5321,38.4904,38.5238,3811.0
2019-05-24 12:35:00,46.17,46.17,46.13,46.16,5758.0,38.5321,38.5321,38.4987,38.5238,5758.0
2019-05-24 12:40:00,46.19,46.2,46.1,46.1,6301.0,38.5488,38.5572,38.4737,38.4737,6301.0
2019-05-24 12:45:00,46.11,46.15,46.09,46.14,25750.0,38.4821,38.5154,38.4654,38.5071,25750.0
2019-05-24 12:50:00,46.14,46.14,46.04,46.05,4785.0,38.5071,38.5071,38.4236,38.432,4785.0
2019-05-24 12:55:00,46.05,46.06,46.02,46.05,5129.0,38.432,38.4403,38.4069,38.432,5129.0
2019-05-24 13:00:00,46.06,46.14,46.06,46.14,5930.0,38.4403,38.5071,38.4403,38.5071,5930.0
2019-05-24 13:05:00,46.13,46.15,46.09,46.09,5428.0,38.4987,38.5154,38.4654,38.4654,5428.0
2019-05-24 13:10:00,46.07,46.1,46.06,46.1,5600.0,38.4487,38.4737,38.4403,38.4737,5600.0
2019-05-24 13:15:00,46.1,46.12,46.06,46.07,4700.0,38.4737,38.4904,38.4403,38.4487,4700.0
2019-05-24 13:20:00,46.07,46.08,46.03,46.04,3380.0,38.4487,38.457,38.4153,38.4236,3380.0
2019-05-24 13:25:00,46.03,46.03,45.98,45.98,2419.0,38.4153,38.4153,38.3736,38.3736,2419.0
2019-05-24 13:30:00,45.98,46.03,45.95,45.97,7285.0,38.3736,38.4153,38.3485,38.3652,7285.0
2019-05-24 13:35:00,45.96,45.97,45.91,45.91,7539.0,38.3569,38.3652,38.3151,38.3151,7539.0
2019-05-24 13:40:00,45.92,45.93,45.89,45.91,4618.0,38.3235,38.3318,38.2984,38.3151,4618.0
2019-05-24 13:45:00,45.91,45.93,45.9,45.9,8701.0,38.3151,38.3318,38.3068,38.3068,8701.0
2019-05-24 13:50:00,45.91,45.98,45.9,45.95,6815.0,38.3151,38.3736,38.3068,38.3485,6815.0
2019-05-24 13:55:00,45.95,45.95,45.9,45.92,4945.0,38.3485,38.3485,38.3068,38.3235,4945.0
2019-05-24 14:00:00,45.93,45.96,45.93,45.94,3300.0,38.3318,38.3569,38.3318,38.3402,3300.0
2019-05-24 14:05:00,45.94,45.95,45.89,45.94,8411.0,38.3402,38.3485,38.2984,38.3402,8411.0
2019-05-24 14:10:00,45.94,45.96,45.93,45.96,9906.0,38.3402,38.3569,38.3318,38.3569,9906.0
2019-05-24 14:15:00,45.95,45.99,45.93,45.99,8693.0,38.3485,38.3819,38.3318,38.3819,8693.0
2019-05-24 14:20:00,45.99,46.06,45.99,46.05,4998.0,38.3819,38.4403,38.3819,38.432,4998.0
2019-05-24 14:25:00,46.06,46.07,46.02,46.02,5762.0,38.4403,38.4487,38.4069,38.4069,5762.0
2019-05-24 14:30:00,46.02,46.02,45.98,46.01,6315.0,38.4069,38.4069,38.3736,38.3986,6315.0
2019-05-24 14:35:00,46.0,46.09,46.0,46.08,5055.0,38.3902,38.4654,38.3902,38.457,5055.0
2019-05-24 14:40:00,46.07,46.08,46.05,46.06,3948.0,38.4487,38.457,38.432,38.4403,3948.0
2019-05-24 14:45:00,46.06,46.08,46.02,46.03,6904.0,38.4403,38.457,38.4069,38.4153,6904.0
2019-05-24 14:50:00,46.04,46.05,46.02,46.04,5542.0,38.4236,38.432,38.4069,38.4236,5542.0
2019-05-24 14:55:00,46.03,46.07,46.01,46.07,7331.0,38.4153,38.4487,38.3986,38.4487,7331.0
2019-05-24 15:00:00,46.07,46.12,46.06,46.12,5875.0,38.4487,38.4904,38.4403,38.4904,5875.0
2019-05-24 15:05:00,46.11,46.12,46.06,46.09,5564.0,38.4821,38.4904,38.4403,38.4654,5564.0
2019-05-24 15:10:00,46.09,46.09,46.06,46.08,6438.0,38.4654,38.4654,38.4403,38.457,6438.0
2019-05-24 15:15:00,46.07,46.11,46.06,46.07,8815.0,38.4487,38.4821,38.4403,38.4487,8815.0
2019-05-24 15:20:00,46.07,46.08,46.04,46.08,7463.0,38.4487,38.457,38.4236,38.457,7463.0
2019-05-24 15:25:00,46.07,46.07,46.05,46.05,6847.0,38.4487,38.4487,38.432,38.432,6847.0
2019-05-24 15:30:00,46.04,46.05,46.02,46.03,11037.0,38.4236,38.432,38.4069,38.4153,11037.0
2019-05-24 15:35:00,46.02,46.04,46.01,46.03,16235.0,38.4069,38.4236,38.3986,38.4153,16235.0
2019-05-24 15:40:00,46.03,46.07,46.02,46.07,20033.0,38.4153,38.4487,38.4069,38.4487,20033.0
2019-05-24 15:45:00,46.06,46.07,46.03,46.07,25809.0,38.4403,38.4487,38.4153,38.4487,25809.0
2019-05-24 15:50:00,46.07,46.11,46.05,46.07,36604.0,38.4487,38.4821,38.432,38.4487,36604.0
2019-05-24 15:55:00,46.06,46.09,45.92,45.95,131010.0,38.4403,38.4654,38.3235,38.3485,131010.0
2019-05-28 09:30:00,45.94,46.25,45.9,46.23,32982.0,38.3402,38.5989,38.3068,38.5822,32982.0
2019-05-28 09:35:00,46.23,46.27,46.15,46.19,13083.0,38.5822,38.6156,38.5154,38.5488,13083.0
2019-05-28 09:40:00,46.2,46.28,46.18,46.24,11562.0,38.5572,38.6239,38.5405,38.5905,11562.0
2019-05-28 09:45:00,46.25,46.31,46.17,46.29,19249.0,38.5989,38.649,38.5321,38.6323,19249.0
2019-05-28 09:50:00,46.33,46.33,46.14,46.18,9646.0,38.6657,38.6657,38.5071,38.5405,9646.0
2019-05-28 09:55:00,46.21,46.23,46.12,46.19,20206.0,38.5655,38.5822,38.4904,38.5488,20206.0
2019-05-28 10:00:00,46.22,46.28,46.19,46.26,28694.0,38.5739,38.6239,38.5488,38.6072,28694.0
2019-05-28 10:05:00,46.28,46.49,46.28,46.44,26131.0,38.6239,38.7992,38.6239,38.7575,26131.0
2019-05-28 10:10:00,46.44,46.45,46.4,46.43,7980.0,38.7575,38.7658,38.7241,38.7491,7980.0
2019-05-28 10:15:00,46.44,46.49,46.38,46.48,13947.0,38.7575,38.7992,38.7074,38.7908,13947.0
2019-05-28 10:20:00,46.48,46.51,46.42,46.46,13480.0,38.7908,38.8159,38.7408,38.7742,13480.0
2019-05-28 10:25:00,46.42,46.45,46.39,46.4,26999.0,38.7408,38.7658,38.7157,38.7241,26999.0
2019-05-28 10:30:00,46.4,46.45,46.31,46.36,21277.0,38.7241,38.7658,38.649,38.6907,21277.0
2019-05-28 10:35:00,46.35,46.37,46.2,46.21,6981.0,38.6823,38.699,38.5572,38.5655,6981.0
2019-05-28 10:40:00,46.22,46.25,46.16,46.23,11270.0,38.5739,38.5989,38.5238,38.5822,11270.0
2019-05-28 10:45:00,46.23,46.23,46.05,46.07,6872.0,38.5822,38.5822,38.432,38.4487,6872.0
2019-05-28 10:50:00,46.08,46.08,45.97,46.01,4154.0,38.457,38.457,38.3652,38.3986,4154.0
2019-05-28 10:55:00,46.01,46.03,45.92,45.94,8366.0,38.3986,38.4153,38.3235,38.3402,8366.0
2019-05-28 11:00:00,45.91,46.09,45.9,46.08,16164.0,38.3151,38.4654,38.3068,38.457,16164.0
2019-05-28 11:05:00,46.09,46.11,45.91,45.91,19690.0,38.4654,38.4821,38.3151,38.3151,19690.0
2019-05-28 11:10:00,45.93,46.03,45.91,46.02,8325.0,38.3318,38.4153,38.3151,38.4069,8325.0
2019-05-28 11:15:00,46.03,46.12,46.02,46.06,6805.0,38.4153,38.4904,38.4069,38.4403,6805.0
2019-05-28 11:20:00,46.06,46.07,45.93,45.94,6599.0,38.4403,38.4487,38.3318,38.3402,6599.0
2019-05-28 11:25:00,45.93,45.96,45.9,45.9,10569.0,38.3318,38.3569,38.3068,38.3068,10569.0
2019-05-28 11:30:00,45.9,45.9,45.83,45.9,5536.0,38.3068,38.3068,38.2484,38.3068,5536.0
2019-05-28 11:35:00,45.87,45.96,45.87,45.95,3611.0,38.2818,38.3569,38.2818,38.3485,3611.0
2019-05-28 11:40:00,45.97,46.0,45.92,45.92,3741.0,38.3652,38.3902,38.3235,38.3235,3741.0
2019-05-28 11:45:00,45.91,45.94,45.89,45.92,3521.0,38.3151,38.3402,38.2984,38.3235,3521.0
2019-05-28 11:50:00,45.91,45.91,45.81,45.86,6775.0,38.3151,38.3151,38.2317,38.2734,6775.0
2019-05-28 11:55:00,45.86,45.95,45.85,45.94,3299.0,38.2734,38.3485,38.2651,38.3402,3299.0
2019-05-28 12:00:00,45.95,45.95,45.87,45.94,6426.0,38.3485,38.3485,38.2818,38.3402,6426.0
2019-05-28 12:05:00,45.95,45.96,45.9,45.9,3707.0,38.3485,38.3569,38.3068,38.3068,3707.0
2019-05-28 12:10:00,45.93,46.05,45.92,46.04,4296.0,38.3318,38.432,38.3235,38.4236,4296.0
2019-05-28 12:15:00,46.04,46.06,45.98,46.0,3725.0,38.4236,38.4403,38.3736,38.3902,3725.0
2019-05-28 12:20:00,46.01,46.08,46.01,46.04,3910.0,38.3986,38.457,38.3986,38.4236,3910.0
2019-05-28 12:25:00,46.04,46.04,46.01,46.04,3600.0,38.4236,38.4236,38.3986,38.4236,3600.0
2019-05-28 12:30:00,46.04,46.05,45.94,45.97,3900.0,38.4236,38.432,38.3402,38.3652,3900.0
2019-05-28 12:35:00,45.96,45.97,45.92,45.95,10310.0,38.3569,38.3652,38.3235,38.3485,10310.0
2019-05-28 12:40:00,45.96,45.99,45.92,45.94,20433.0,38.3569,38.3819,38.3235,38.3402,20433.0
2019-05-28 12:45:00,45.92,45.94,45.92,45.94,2349.0,38.3235,38.3402,38.3235,38.3402,2349.0
2019-05-28 12:50:00,45.99,45.99,45.97,45.98,1667.0,38.3819,38.3819,38.3652,38.3736,1667.0
2019-05-28 12:55:00,45.97,45.97,45.88,45.88,1065.0,38.3652,38.3652,38.2901,38.2901,1065.0
2019-05-28 13:00:00,45.9,45.91,45.84,45.85,13787.0,38.3068,38.3151,38.2567,38.2651,13787.0
2019-05-28 13:05:00,45.87,45.92,45.84,45.84,8822.0,38.2818,38.3235,38.2567,38.2567,8822.0
2019-05-28 13:10:00,45.88,45.9,45.87,45.88,5312.0,38.2901,38.3068,38.2818,38.2901,5312.0
2019-05-28 13:15:00,45.87,45.94,45.87,45.9,3183.0,38.2818,38.3402,38.2818,38.3068,3183.0
2019-05-28 13:20:00,45.89,45.95,45.89,45.94,2200.0,38.2984,38.3485,38.2984,38.3402,2200.0
2019-05-28 13:25:00,45.92,45.92,45.9,45.9,4412.0,38.3235,38.3235,38.3068,38.3068,4412.0
2019-05-28 13:30:00,45.89,45.93,45.89,45.91,3400.0,38.2984,38.3318,38.2984,38.3151,3400.0
2019-05-28 13:35:00,45.91,45.96,45.9,45.95,4900.0,38.3151,38.3569,38.3068,38.3485,4900.0
2019-05-28 13:40:00,45.96,45.99,45.95,45.99,1312.0,38.3569,38.3819,38.3485,38.3819,1312.0
2019-05-28 13:45:00,45.99,46.01,45.97,45.97,4222.0,38.3819,38.3986,38.3652,38.3652,4222.0
2019-05-28 13:50:00,45.98,45.99,45.92,45.93,3111.0,38.3736,38.3819,38.3235,38.3318,3111.0
2019-05-28 13:55:00,45.93,45.93,45.91,45.91,3577.0,38.3318,38.3318,38.3151,38.3151,3577.0
2019-05-28 14:00:00,45.9,45.91,45.86,45.86,6972.0,38.3068,38.3151,38.2734,38.2734,6972.0
2019-05-28 14:05:00,45.87,45.89,45.84,45.84,5480.0,38.2818,38.2984,38.2567,38.2567,5480.0
2019-05-28 14:10:00,45.84,45.85,45.79,45.85,6356.0,38.2567,38.2651,38.215,38.2651,6356.0
2019-05-28 14:15:00,45.84,45.87,45.84,45.85,6320.0,38.2567,38.2818,38.2567,38.2651,6320.0
2019-05-28 14:20:00,45.85,45.86,45.81,45.82,12120.0,38.2651,38.2734,38.2317,38.24,12120.0
2019-05-28 14:25:00,45.81,45.85,45.8,45.82,6055.0,38.2317,38.2651,38.2233,38.24,6055.0
2019-05-28 14:30:00,45.82,45.85,45.78,45.83,9188.0,38.24,38.2651,38.2066,38.2484,9188.0
2019-05-28 14:35:00,45.83,45.9,45.82,45.87,10877.0,38.2484,38.3068,38.24,38.2818,10877.0
2019-05-28 14:40:00,45.87,45.87,45.82,45.85,13642.0,38.2818,38.2818,38.24,38.2651,13642.0
2019-05-28 14:45:00,45.84,45.92,45.84,45.91,15527.0,38.2567,38.3235,38.2567,38.3151,15527.0
2019-05-28 14:50:00,45.91,45.91,45.85,45.85,14752.0,38.3151,38.3151,38.2651,38.2651,14752.0
2019-05-28 14:55:00,45.86,45.89,45.84,45.88,6306.0,38.2734,38.2984,38.2567,38.2901,6306.0
2019-05-28 15:00:00,45.88,45.88,45.84,45.84,10325.0,38.2901,38.2901,38.2567,38.2567,10325.0
2019-05-28 15:05:00,45.84,45.91,45.84,45.86,13214.0,38.2567,38.3151,38.2567,38.2734,13214.0
2019-05-28 15:10:00,45.85,45.86,45.75,45.76,11181.0,38.2651,38.2734,38.1816,38.19,11181.0
2019-05-28 15:15:00,45.78,45.8,45.76,45.79,12426.0,38.2066,38.2233,38.19,38.215,12426.0
2019-05-28 15:20:00,45.8,45.83,45.76,45.81,10047.0,38.2233,38.2484,38.19,38.2317,10047.0
2019-05-28 15:25:00,45.8,45.83,45.75,45.76,5565.0,38.2233,38.2484,38.1816,38.19,5565.0
2019-05-28 15:30:00,45.76,45.77,45.64,45.64,14610.0,38.19,38.1983,38.0898,38.0898,14610.0
2019-05-28 15:35:00,45.64,45.66,45.47,45.51,35875.0,38.0898,38.1065,37.9479,37.9813,35875.0
2019-05-28 15:40:00,45.51,45.52,45.43,45.44,34484.0,37.9813,37.9897,37.9145,37.9229,34484.0
2019-05-28 15:45:00,45.43,45.55,45.43,45.5,45297.0,37.9145,38.0147,37.9145,37.973,45297.0
2019-05-28 15:50:00,45.49,45.55,45.47,45.52,72222.0,37.9646,38.0147,37.9479,37.9897,72222.0
2019-05-28 15:55:00,45.53,45.63,45.47,45.47,115680.0,37.998,38.0815,37.9479,37.9479,115680.0
2019-05-29 09:30:00,45.39,45.39,44.81,45.04,25799.0,37.8812,37.8812,37.3971,37.5891,25799.0
2019-05-29 09:35:00,45.09,45.12,44.87,44.94,13478.0,37.6308,37.6558,37.4472,37.5056,13478.0
2019-05-29 09:40:00,44.91,45.18,44.87,45.18,8991.0,37.4806,37.7059,37.4472,37.7059,8991.0
2019-05-29 09:45:00,45.13,45.16,44.97,45.02,31127.0,37.6642,37.6892,37.5306,37.5724,31127.0
2019-05-29 09:50:00,45.02,45.06,44.81,44.83,22655.0,37.5724,37.6058,37.3971,37.4138,22655.0
2019-05-29 09:55:00,44.83,44.84,44.75,44.77,30278.0,37.4138,37.4221,37.347,37.3637,30278.0
2019-05-29 10:00:00,44.79,44.79,44.66,44.7,9868.0,37.3804,37.3804,37.2719,37.3053,9868.0
2019-05-29 10:05:00,44.7,44.7,44.6,44.65,15353.0,37.3053,37.3053,37.2219,37.2636,15353.0
2019-05-29 10:10:00,44.67,44.68,44.61,44.68,7472.0,37.2803,37.2886,37.2302,37.2886,7472.0
2019-05-29 10:15:00,44.68,44.85,44.68,44.82,17800.0,37.2886,37.4305,37.2886,37.4055,17800.0
2019-05-29 10:20:00,44.83,44.85,44.74,44.76,20822.0,37.4138,37.4305,37.3387,37.3554,20822.0
2019-05-29 10:25:00,44.73,44.9,44.71,44.85,20550.0,37.3303,37.4722,37.3137,37.4305,20550.0
2019-05-29 10:30:00,44.84,44.88,44.81,44.84,22471.0,37.4221,37.4555,37.3971,37.4221,22471.0
2019-05-29 10:35:00,44.84,44.84,44.69,44.79,21418.0,37.4221,37.4221,37.297,37.3804,21418.0
2019-05-29 10:40:00,44.78,44.81,44.72,44.72,17613.0,37.3721,37.3971,37.322,37.322,17613.0
2019-05-29 10:45:00,44.71,44.71,44.62,44.66,15164.0,37.3137,37.3137,37.2385,37.2719,15164.0
2019-05-29 10:50:00,44.66,44.68,44.61,44.66,16303.0,37.2719,37.2886,37.2302,37.2719,16303.0
2019-05-29 10:55:00,44.65,44.73,44.61,44.63,22488.0,37.2636,37.3303,37.2302,37.2469,22488.0
2019-05-29 11:00:00,44.61,44.78,44.56,44.7,27267.0,37.2302,37.3721,37.1885,37.3053,27267.0
2019-05-29 11:05:00,44.68,44.75,44.58,44.7,22885.0,37.2886,37.347,37.2052,37.3053,22885.0
2019-05-29 11:10:00,44.68,44.68,44.55,44.55,16681.0,37.2886,37.2886,37.1801,37.1801,16681.0
2019-05-29 11:15:00,44.54,44.57,44.46,44.51,11924.0,37.1718,37.1968,37.105,37.1467,11924.0
2019-05-29 11:20:00,44.51,44.53,44.38,44.44,15479.0,37.1467,37.1634,37.0382,37.0883,15479.0
2019-05-29 11:25:00,44.44,44.48,44.36,44.41,15685.0,37.0883,37.1217,37.0216,37.0633,15685.0
2019-05-29 11:30:00,44.41,44.5,44.4,44.43,12732.0,37.0633,37.1384,37.0549,37.08,12732.0
2019-05-29 11:35:00,44.46,44.48,44.36,44.36,11754.0,37.105,37.1217,37.0216,37.0216,11754.0
2019-05-29 11:40:00,44.34,44.37,44.26,44.3,11404.0,37.0049,37.0299,36.9381,36.9715,11404.0
2019-05-29 11:45:00,44.3,44.39,44.3,44.39,10459.0,36.9715,37.0466,36.9715,37.0466,10459.0
2019-05-29 11:50:00,44.38,44.41,44.28,44.31,9988.0,37.0382,37.0633,36.9548,36.9798,9988.0
2019-05-29 11:55:00,44.32,44.38,44.31,44.37,16401.0,36.9882,37.0382,36.9798,37.0299,16401.0
2019-05-29 12:00:00,44.37,44.42,44.32,44.41,11213.0,37.0299,37.0716,36.9882,37.0633,11213.0
2019-05-29 12:05:00,44.39,44.54,44.36,44.51,10641.0,37.0466,37.1718,37.0216,37.1467,10641.0
2019-05-29 12:10:00,44.51,44.52,44.45,44.52,8151.0,37.1467,37.1551,37.0967,37.1551,8151.0
2019-05-29 12:15:00,44.52,44.55,44.47,44.54,6613.0,37.1551,37.1801,37.1134,37.1718,6613.0
2019-05-29 12:20:00,44.53,44.54,44.47,44.48,8356.0,37.1634,37.1718,37.1134,37.1217,8356.0
2019-05-29 12:25:00,44.48,44.57,44.48,44.51,16702.0,37.1217,37.1968,37.1217,37.1467,16702.0
2019-05-29 12:30:00,44.5,44.52,44.42,44.44,11620.0,37.1384,37.1551,37.0716,37.0883,11620.0
2019-05-29 12:35:00,44.44,44.45,44.39,44.42,5436.0,37.0883,37.0967,37.0466,37.0716,5436.0
2019-05-29 12:40:00,44.43,44.51,44.4,44.48,6818.0,37.08,37.1467,37.0549,37.1217,6818.0
2019-05-29 12:45:00,44.48,44.49,44.41,44.41,6262.0,37.1217,37.13,37.0633,37.0633,6262.0
2019-05-29 12:50:00,44.42,44.44,44.35,44.36,14887.0,37.0716,37.0883,37.0132,37.0216,14887.0
2019-05-29 12:55:00,44.37,44.39,44.32,44.37,12045.0,37.0299,37.0466,36.9882,37.0299,12045.0
2019-05-29 13:00:00,44.37,44.39,44.28,44.3,11909.0,37.0299,37.0466,36.9548,36.9715,11909.0
2019-05-29 13:05:00,44.3,44.52,44.27,44.51,16928.0,36.9715,37.1551,36.9464,37.1467,16928.0
2019-05-29 13:10:00,44.53,44.55,44.41,44.43,19332.0,37.1634,37.1801,37.0633,37.08,19332.0
2019-05-29 13:15:00,44.42,44.42,44.33,44.35,10578.0,37.0716,37.0716,36.9965,37.0132,10578.0
2019-05-29 13:20:00,44.34,44.37,44.3,44.33,14897.0,37.0049,37.0299,36.9715,36.9965,14897.0
2019-05-29 13:25:00,44.35,44.36,44.3,44.36,10886.0,37.0132,37.0216,36.9715,37.0216,10886.0
2019-05-29 13:30:00,44.35,44.4,44.35,44.36,7973.0,37.0132,37.0549,37.0132,37.0216,7973.0
2019-05-29 13:35:00,44.38,44.39,44.3,44.36,18143.0,37.0382,37.0466,36.9715,37.0216,18143.0
2019-05-29 13:40:00,44.35,44.35,44.24,44.27,18854.0,37.0132,37.0132,36.9214,36.9464,18854.0
2019-05-29 13:45:00,44.27,44.3,44.23,44.29,12800.0,36.9464,36.9715,36.9131,36.9631,12800.0
2019-05-29 13:50:00,44.3,44.3,44.19,44.2,18791.0,36.9715,36.9715,36.8797,36.888,18791.0
2019-05-29 13:55:00,44.2,44.24,44.16,44.19,11887.0,36.888,36.9214,36.8546,36.8797,11887.0
2019-05-29 14:00:00,44.19,44.27,44.18,44.23,16770.0,36.8797,36.9464,36.8713,36.9131,16770.0
2019-05-29 14:05:00,44.23,44.24,44.16,44.16,13897.0,36.9131,36.9214,36.8546,36.8546,13897.0
2019-05-29 14:10:00,44.16,44.2,44.1,44.12,17921.0,36.8546,36.888,36.8046,36.8213,17921.0
2019-05-29 14:15:00,44.12,44.19,44.09,44.16,47135.0,36.8213,36.8797,36.7962,36.8546,47135.0
2019-05-29 14:20:00,44.16,44.16,44.06,44.07,22717.0,36.8546,36.8546,36.7712,36.7795,22717.0
2019-05-29 14:25:00,44.06,44.11,44.05,44.1,15654.0,36.7712,36.8129,36.7628,36.8046,15654.0
2019-05-29 14:30:00,44.11,44.11,44.0,44.06,24245.0,36.8129,36.8129,36.7211,36.7712,24245.0
2019-05-29 14:35:00,44.07,44.07,43.98,43.99,30455.0,36.7795,36.7795,36.7044,36.7128,30455.0
2019-05-29 14:40:00,43.99,43.99,43.9,43.92,16858.0,36.7128,36.7128,36.6377,36.6543,16858.0
2019-05-29 14:45:00,43.93,43.98,43.86,43.87,36201.0,36.6627,36.7044,36.6043,36.6126,36201.0
2019-05-29 14:50:00,43.87,43.87,43.76,43.77,33601.0,36.6126,36.6126,36.5208,36.5292,33601.0
2019-05-29 14:55:00,43.77,43.86,43.72,43.83,50186.0,36.5292,36.6043,36.4874,36.5792,50186.0
2019-05-29 15:00:00,43.82,43.83,43.7,43.74,46216.0,36.5709,36.5792,36.4707,36.5041,46216.0
2019-05-29 15:05:00,43.73,43.73,43.62,43.64,64934.0,36.4958,36.4958,36.404,36.4207,64934.0
2019-05-29 15:10:00,43.65,43.66,43.6,43.64,80436.0,36.429,36.4374,36.3873,36.4207,80436.0
2019-05-29 15:15:00,43.63,43.66,43.53,43.54,74066.0,36.4123,36.4374,36.3289,36.3372,74066.0
2019-05-29 15:20:00,43.54,43.65,43.51,43.58,88108.0,36.3372,36.429,36.3122,36.3706,88108.0
2019-05-29 15:25:00,43.59,43.61,43.55,43.59,44763.0,36.3789,36.3956,36.3456,36.3789,44763.0
2019-05-29 15:30:00,43.59,43.78,43.58,43.78,67413.0,36.3789,36.5375,36.3706,36.5375,67413.0
2019-05-29 15:35:00,43.78,43.83,43.72,43.75,116795.0,36.5375,36.5792,36.4874,36.5125,116795.0
2019-05-29 15:40:00,43.75,43.78,43.69,43.73,80905.0,36.5125,36.5375,36.4624,36.4958,80905.0
2019-05-29 15:45:00,43.73,43.74,43.67,43.69,83547.0,36.4958,36.5041,36.4457,36.4624,83547.0
2019-05-29 15:50:00,43.68,43.68,43.56,43.63,104796.0,36.454,36.454,36.3539,36.4123,104796.0
2019-05-29 15:55:00,43.63,43.74,43.62,43.67,225338.0,36.4123,36.5041,36.404,36.4457,225338.0
2019-05-30 09:30:00,43.57,43.75,43.42,43.42,45723.0,36.3622,36.5125,36.2371,36.2371,45723.0
2019-05-30 09:35:00,43.46,43.72,43.31,43.62,35281.0,36.2704,36.4874,36.1453,36.404,35281.0
2019-05-30 09:40:00,43.6,43.81,43.59,43.78,10480.0,36.3873,36.5625,36.3789,36.5375,10480.0
2019-05-30 09:45:00,43.81,43.81,43.54,43.57,9121.0,36.5625,36.5625,36.3372,36.3622,9121.0
2019-05-30 09:50:00,43.57,43.66,43.43,43.66,14317.0,36.3622,36.4374,36.2454,36.4374,14317.0
2019-05-30 09:55:00,43.62,43.74,43.62,43.7,11828.0,36.404,36.5041,36.404,36.4707,11828.0
2019-05-30 10:00:00,43.74,43.84,43.71,43.82,6938.0,36.5041,36.5876,36.4791,36.5709,6938.0
2019-05-30 10:05:00,43.81,43.84,43.72,43.73,11594.0,36.5625,36.5876,36.4874,36.4958,11594.0
2019-05-30 10:10:00,43.72,43.77,43.68,43.73,7941.0,36.4874,36.5292,36.454,36.4958,7941.0
2019-05-30 10:15:00,43.72,43.73,43.42,43.45,14890.0,36.4874,36.4958,36.2371,36.2621,14890.0
2019-05-30 10:20:00,43.42,43.52,43.41,43.5,11437.0,36.2371,36.3205,36.2287,36.3038,11437.0
2019-05-30 10:25:00,43.52,43.55,43.42,43.47,12409.0,36.3205,36.3456,36.2371,36.2788,12409.0
2019-05-30 10:30:00,43.48,43.51,43.34,43.42,33148.0,36.2871,36.3122,36.1703,36.2371,33148.0
2019-05-30 10:35:00,43.43,43.47,43.3,43.3,23810.0,36.2454,36.2788,36.1369,36.1369,23810.0
2019-05-30 10:40:00,43.3,43.32,43.23,43.25,25030.0,36.1369,36.1536,36.0785,36.0952,25030.0
2019-05-30 10:45:00,43.23,43.25,43.06,43.07,31456.0,36.0785,36.0952,35.9366,35.945,31456.0
2019-05-30 10:50:00,43.07,43.1,43.0,43.0,25359.0,35.945,35.97,35.8865,35.8865,25359.0
2019-05-30 10:55:00,43.01,43.05,42.87,42.87,28825.0,35.8949,35.9283,35.778,35.778,28825.0
2019-05-30 11:00:00,42.88,42.95,42.73,42.81,69315.0,35.7864,35.8448,35.6612,35.728,69315.0
2019-05-30 11:05:00,42.83,42.94,42.82,42.94,22928.0,35.7447,35.8365,35.7363,35.8365,22928.0
2019-05-30 11:10:00,42.94,42.97,42.89,42.92,14711.0,35.8365,35.8615,35.7947,35.8198,14711.0
2019-05-30 11:15:00,42.92,42.93,42.73,42.73,24068.0,35.8198,35.8281,35.6612,35.6612,24068.0
2019-05-30 11:20:00,42.73,42.79,42.69,42.69,18471.0,35.6612,35.7113,35.6278,35.6278,18471.0
2019-05-30 11:25:00,42.69,42.7,42.61,42.63,19431.0,35.6278,35.6362,35.5611,35.5777,19431.0
2019-05-30 11:30:00,42.63,42.69,42.57,42.6,20807.0,35.5777,35.6278,35.5277,35.5527,20807.0
2019-05-30 11:35:00,42.62,42.66,42.56,42.62,25949.0,35.5694,35.6028,35.5193,35.5694,25949.0
2019-05-30 11:40:00,42.61,42.65,42.53,42.54,21732.0,35.5611,35.5944,35.4943,35.5026,21732.0
2019-05-30 11:45:00,42.54,42.59,42.47,42.59,35411.0,35.5026,35.5444,35.4442,35.5444,35411.0
2019-05-30 11:50:00,42.59,42.62,42.51,42.54,39293.0,35.5444,35.5694,35.4776,35.5026,39293.0
2019-05-30 11:55:00,42.54,42.67,42.51,42.65,21880.0,35.5026,35.6111,35.4776,35.5944,21880.0
2019-05-30 12:00:00,42.65,42.66,42.54,42.59,20006.0,35.5944,35.6028,35.5026,35.5444,20006.0
2019-05-30 12:05:00,42.58,42.74,42.55,42.69,42339.0,35.536,35.6695,35.511,35.6278,42339.0
2019-05-30 12:10:00,42.69,42.79,42.69,42.78,19014.0,35.6278,35.7113,35.6278,35.7029,19014.0
2019-05-30 12:15:00,42.78,42.81,42.74,42.75,20213.0,35.7029,35.728,35.6695,35.6779,20213.0
2019-05-30 12:20:00,42.74,42.76,42.68,42.75,13038.0,35.6695,35.6862,35.6195,35.6779,13038.0
2019-05-30 12:25:00,42.74,42.74,42.66,42.66,16662.0,35.6695,35.6695,35.6028,35.6028,16662.0
2019-05-30 12:30:00,42.66,42.7,42.63,42.68,11437.0,35.6028,35.6362,35.5777,35.6195,11437.0
2019-05-30 12:35:00,42.68,42.8,42.67,42.79,14719.0,35.6195,35.7196,35.6111,35.7113,14719.0
2019-05-30 12:40:00,42.8,42.84,42.79,42.84,14539.0,35.7196,35.753,35.7113,35.753,14539.0
2019-05-30 12:45:00,42.82,42.84,42.79,42.83,10039.0,35.7363,35.753,35.7113,35.7447,10039.0
2019-05-30 12:50:00,42.85,42.91,42.85,42.86,9158.0,35.7614,35.8114,35.7614,35.7697,9158.0
2019-05-30 12:55:00,42.86,42.88,42.79,42.79,12270.0,35.7697,35.7864,35.7113,35.7113,12270.0
2019-05-30 13:00:00,42.8,42.83,42.77,42.77,11853.0,35.7196,35.7447,35.6946,35.6946,11853.0
2019-05-30 13:05:00,42.76,42.79,42.68,42.73,8813.0,35.6862,35.7113,35.6195,35.6612,8813.0
2019-05-30 13:10:00,42.74,42.75,42.71,42.71,10328.0,35.6695,35.6779,35.6445,35.6445,10328.0
2019-05-30 13:15:00,42.7,42.71,42.66,42.68,18737.0,35.6362,35.6445,35.6028,35.6195,18737.0
2019-05-30 13:20:00,42.66,42.72,42.66,42.7,7026.0,35.6028,35.6529,35.6028,35.6362,7026.0
2019-05-30 13:25:00,42.69,42.69,42.66,42.69,5494.0,35.6278,35.6278,35.6028,35.6278,5494.0
2019-05-30 13:30:00,42.69,42.69,42.61,42.64,7045.0,35.6278,35.6278,35.5611,35.5861,7045.0
2019-05-30 13:35:00,42.64,42.69,42.59,42.69,9986.0,35.5861,35.6278,35.5444,35.6278,9986.0
2019-05-30 13:40:00,42.67,42.67,42.59,42.59,14952.0,35.6111,35.6111,35.5444,35.5444,14952.0
2019-05-30 13:45:00,42.6,42.66,42.6,42.65,7254.0,35.5527,35.6028,35.5527,35.5944,7254.0
2019-05-30 13:50:00,42.65,42.75,42.65,42.71,11997.0,35.5944,35.6779,35.5944,35.6445,11997.0
2019-05-30 13:55:00,42.71,42.74,42.7,42.71,9803.0,35.6445,35.6695,35.6362,35.6445,9803.0
2019-05-30 14:00:00,42.72,42.74,42.67,42.68,7651.0,35.6529,35.6695,35.6111,35.6195,7651.0
2019-05-30 14:05:00,42.68,42.69,42.63,42.64,13861.0,35.6195,35.6278,35.5777,35.5861,13861.0
2019-05-30 14:10:00,42.64,42.7,42.64,42.68,47195.0,35.5861,35.6362,35.5861,35.6195,47195.0
2019-05-30 14:15:00,42.67,42.75,42.66,42.75,14225.0,35.6111,35.6779,35.6028,35.6779,14225.0
2019-05-30 14:20:00,42.76,42.8,42.69,42.69,17941.0,35.6862,35.7196,35.6278,35.6278,17941.0
2019-05-30 14:25:00,42.68,42.68,42.57,42.63,18375.0,35.6195,35.6195,35.5277,35.5777,18375.0
2019-05-30 14:30:00,42.62,42.67,42.6,42.67,9634.0,35.5694,35.6111,35.5527,35.6111,9634.0
2019-05-30 14:35:00,42.69,42.69,42.48,42.5,21568.0,35.6278,35.6278,35.4526,35.4693,21568.0
2019-05-30 14:40:00,42.51,42.58,42.5,42.56,15163.0,35.4776,35.536,35.4693,35.5193,15163.0
2019-05-30 14:45:00,42.56,42.62,42.52,42.61,23024.0,35.5193,35.5694,35.4859,35.5611,23024.0
2019-05-30 14:50:00,42.6,42.7,42.59,42.69,12183.0,35.5527,35.6362,35.5444,35.6278,12183.0
2019-05-30 14:55:00,42.69,42.78,42.69,42.74,15487.0,35.6278,35.7029,35.6278,35.6695,15487.0
2019-05-30 15:00:00,42.75,42.75,42.68,42.7,11907.0,35.6779,35.6779,35.6195,35.6362,11907.0
2019-05-30 15:05:00,42.7,42.71,42.58,42.62,13007.0,35.6362,35.6445,35.536,35.5694,13007.0
2019-05-30 15:10:00,42.62,42.67,42.61,42.64,10069.0,35.5694,35.6111,35.5611,35.5861,10069.0
2019-05-30 15:15:00,42.63,42.68,42.62,42.66,12397.0,35.5777,35.6195,35.5694,35.6028,12397.0
2019-05-30 15:20:00,42.65,42.74,42.64,42.71,20900.0,35.5944,35.6695,35.5861,35.6445,20900.0
2019-05-30 15:25:00,42.71,42.8,42.68,42.77,16968.0,35.6445,35.7196,35.6195,35.6946,16968.0
2019-05-30 15:30:00,42.77,42.78,42.72,42.77,19083.0,35.6946,35.7029,35.6529,35.6946,19083.0
2019-05-30 15:35:00,42.78,42.91,42.78,42.87,33830.0,35.7029,35.8114,35.7029,35.778,33830.0
2019-05-30 15:40:00,42.86,42.88,42.8,42.82,34955.0,35.7697,35.7864,35.7196,35.7363,34955.0
2019-05-30 15:45:00,42.81,42.96,42.79,42.95,82992.0,35.728,35.8532,35.7113,35.8448,82992.0
2019-05-30 15:50:00,42.97,42.99,42.92,42.93,77506.0,35.8615,35.8782,35.8198,35.8281,77506.0
2019-05-30 15:55:00,42.94,42.99,42.91,42.92,199468.0,35.8365,35.8782,35.8114,35.8198,199468.0
2019-05-31 09:30:00,42.46,42.55,42.02,42.1,72415.0,35.4359,35.511,35.0687,35.1354,72415.0
2019-05-31 09:35:00,42.09,42.46,42.06,42.31,25691.0,35.1271,35.4359,35.102,35.3107,25691.0
2019-05-31 09:40:00,42.31,42.32,42.08,42.23,30951.0,35.3107,35.319,35.1187,35.2439,30951.0
2019-05-31 09:45:00,42.27,42.37,42.14,42.14,58617.0,35.2773,35.3608,35.1688,35.1688,58617.0
2019-05-31 09:50:00,42.14,42.3,42.11,42.29,43903.0,35.1688,35.3023,35.1438,35.294,43903.0
2019-05-31 09:55:00,42.28,42.28,42.1,42.22,23452.0,35.2856,35.2856,35.1354,35.2356,23452.0
2019-05-31 10:00:00,42.24,42.26,42.13,42.2,17746.0,35.2523,35.269,35.1605,35.2189,17746.0
2019-05-31 10:05:00,42.21,42.21,42.03,42.05,29504.0,35.2272,35.2272,35.077,35.0937,29504.0
2019-05-31 10:10:00,42.06,42.17,42.06,42.15,40739.0,35.102,35.1938,35.102,35.1772,40739.0
2019-05-31 10:15:00,42.15,42.36,42.14,42.25,17073.0,35.1772,35.3524,35.1688,35.2606,17073.0
2019-05-31 10:20:00,42.24,42.34,42.22,42.34,19759.0,35.2523,35.3357,35.2356,35.3357,19759.0
2019-05-31 10:25:00,42.33,42.34,42.29,42.31,8800.0,35.3274,35.3357,35.294,35.3107,8800.0
2019-05-31 10:30:00,42.32,42.42,42.29,42.38,18290.0,35.319,35.4025,35.294,35.3691,18290.0
2019-05-31 10:35:00,42.39,42.44,42.33,42.44,17229.0,35.3774,35.4192,35.3274,35.4192,17229.0
2019-05-31 10:40:00,42.45,42.45,42.33,42.34,17838.0,35.4275,35.4275,35.3274,35.3357,17838.0
2019-05-31 10:45:00,42.33,42.44,42.33,42.44,9309.0,35.3274,35.4192,35.3274,35.4192,9309.0
2019-05-31 10:50:00,42.46,42.49,42.35,42.39,35255.0,35.4359,35.4609,35.3441,35.3774,35255.0
2019-05-31 10:55:00,42.38,42.44,42.34,42.44,32851.0,35.3691,35.4192,35.3357,35.4192,32851.0
2019-05-31 11:00:00,42.44,42.51,42.4,42.44,33767.0,35.4192,35.4776,35.3858,35.4192,33767.0
2019-05-31 11:05:00,42.45,42.56,42.43,42.54,36645.0,35.4275,35.5193,35.4108,35.5026,36645.0
2019-05-31 11:10:00,42.53,42.57,42.42,42.42,55629.0,35.4943,35.5277,35.4025,35.4025,55629.0
2019-05-31 11:15:00,42.42,42.54,42.4,42.5,20869.0,35.4025,35.5026,35.3858,35.4693,20869.0
2019-05-31 11:20:00,42.5,42.57,42.48,42.54,5799.0,35.4693,35.5277,35.4526,35.5026,5799.0
2019-05-31 11:25:00,42.55,42.59,42.52,42.59,13315.0,35.511,35.5444,35.4859,35.5444,13315.0
2019-05-31 11:30:00,42.6,42.6,42.55,42.59,9189.0,35.5527,35.5527,35.511,35.5444,9189.0
2019-05-31 11:35:00,42.59,42.61,42.54,42.56,12611.0,35.5444,35.5611,35.5026,35.5193,12611.0
2019-05-31 11:40:00,42.57,42.62,42.56,42.59,13593.0,35.5277,35.5694,35.5193,35.5444,13593.0
2019-05-31 11:45:00,42.6,42.67,42.58,42.66,18256.0,35.5527,35.6111,35.536,35.6028,18256.0
2019-05-31 11:50:00,42.65,42.67,42.6,42.61,23331.0,35.5944,35.6111,35.5527,35.5611,23331.0
2019-05-31 11:55:00,42.61,42.65,42.61,42.65,10075.0,35.5611,35.5944,35.5611,35.5944,10075.0
2019-05-31 12:00:00,42.66,42.7,42.62,42.67,24240.0,35.6028,35.6362,35.5694,35.6111,24240.0
2019-05-31 12:05:00,42.66,42.71,42.62,42.66,16540.0,35.6028,35.6445,35.5694,35.6028,16540.0
2019-05-31 12:10:00,42.67,42.68,42.63,42.67,15520.0,35.6111,35.6195,35.5777,35.6111,15520.0
2019-05-31 12:15:00,42.65,42.65,42.58,42.61,14353.0,35.5944,35.5944,35.536,35.5611,14353.0
2019-05-31 12:20:00,42.61,42.64,42.54,42.57,22710.0,35.5611,35.5861,35.5026,35.5277,22710.0
2019-05-31 12:25:00,42.57,42.6,42.53,42.56,19867.0,35.5277,35.5527,35.4943,35.5193,19867.0
2019-05-31 12:30:00,42.56,42.65,42.53,42.64,27396.0,35.5193,35.5944,35.4943,35.5861,27396.0
2019-05-31 12:35:00,42.65,42.67,42.61,42.63,11304.0,35.5944,35.6111,35.5611,35.5777,11304.0
2019-05-31 12:40:00,42.63,42.66,42.6,42.61,12473.0,35.5777,35.6028,35.5527,35.5611,12473.0
2019-05-31 12:45:00,42.61,42.66,42.61,42.62,15219.0,35.5611,35.6028,35.5611,35.5694,15219.0
2019-05-31 12:50:00,42.61,42.63,42.44,42.44,58300.0,35.5611,35.5777,35.4192,35.4192,58300.0
2019-05-31 12:55:00,42.43,42.44,42.32,42.4,36360.0,35.4108,35.4192,35.319,35.3858,36360.0
2019-05-31 13:00:00,42.41,42.44,42.31,42.33,16739.0,35.3941,35.4192,35.3107,35.3274,16739.0
2019-05-31 13:05:00,42.34,42.41,42.33,42.4,11227.0,35.3357,35.3941,35.3274,35.3858,11227.0
2019-05-31 13:10:00,42.4,42.47,42.4,42.46,16873.0,35.3858,35.4442,35.3858,35.4359,16873.0
2019-05-31 13:15:00,42.46,42.5,42.44,42.49,10472.0,35.4359,35.4693,35.4192,35.4609,10472.0
2019-05-31 13:20:00,42.49,42.56,42.47,42.49,10018.0,35.4609,35.5193,35.4442,35.4609,10018.0
2019-05-31 13:25:00,42.48,42.55,42.47,42.55,6989.0,35.4526,35.511,35.4442,35.511,6989.0
2019-05-31 13:30:00,42.55,42.56,42.52,42.53,10102.0,35.511,35.5193,35.4859,35.4943,10102.0
2019-05-31 13:35:00,42.54,42.54,42.48,42.49,10832.0,35.5026,35.5026,35.4526,35.4609,10832.0
2019-05-31 13:40:00,42.49,42.52,42.47,42.5,10105.0,35.4609,35.4859,35.4442,35.4693,10105.0
2019-05-31 13:45:00,42.5,42.52,42.46,42.46,10883.0,35.4693,35.4859,35.4359,35.4359,10883.0
2019-05-31 13:50:00,42.47,42.48,42.41,42.46,12511.0,35.4442,35.4526,35.3941,35.4359,12511.0
2019-05-31 13:55:00,42.47,42.51,42.47,42.48,11861.0,35.4442,35.4776,35.4442,35.4526,11861.0
2019-05-31 14:00:00,42.48,42.51,42.33,42.34,16344.0,35.4526,35.4776,35.3274,35.3357,16344.0
2019-05-31 14:05:00,42.34,42.36,42.32,42.34,8914.0,35.3357,35.3524,35.319,35.3357,8914.0
2019-05-31 14:10:00,42.34,42.38,42.25,42.27,13305.0,35.3357,35.3691,35.2606,35.2773,13305.0
2019-05-31 14:15:00,42.26,42.28,42.18,42.19,14652.0,35.269,35.2856,35.2022,35.2105,14652.0
2019-05-31 14:20:00,42.18,42.23,42.12,42.23,16863.0,35.2022,35.2439,35.1521,35.2439,16863.0
2019-05-31 14:25:00,42.23,42.23,42.17,42.18,14970.0,35.2439,35.2439,35.1938,35.2022,14970.0
2019-05-31 14:30:00,42.19,42.2,42.11,42.14,16437.0,35.2105,35.2189,35.1438,35.1688,16437.0
2019-05-31 14:35:00,42.15,42.17,42.12,42.14,14131.0,35.1772,35.1938,35.1521,35.1688,14131.0
2019-05-31 14:40:00,42.14,42.27,42.13,42.25,16601.0,35.1688,35.2773,35.1605,35.2606,16601.0
2019-05-31 14:45:00,42.26,42.3,42.18,42.19,15312.0,35.269,35.3023,35.2022,35.2105,15312.0
2019-05-31 14:50:00,42.19,42.23,42.16,42.21,20328.0,35.2105,35.2439,35.1855,35.2272,20328.0
2019-05-31 14:55:00,42.21,42.24,42.19,42.21,25943.0,35.2272,35.2523,35.2105,35.2272,25943.0
2019-05-31 15:00:00,42.2,42.2,42.08,42.09,38694.0,35.2189,35.2189,35.1187,35.1271,38694.0
2019-05-31 15:05:00,42.09,42.2,42.08,42.16,25750.0,35.1271,35.2189,35.1187,35.1855,25750.0
2019-05-31 15:10:00,42.16,42.22,42.15,42.2,24779.0,35.1855,35.2356,35.1772,35.2189,24779.0
2019-05-31 15:15:00,42.21,42.23,42.15,42.15,22494.0,35.2272,35.2439,35.1772,35.1772,22494.0
2019-05-31 15:20:00,42.15,42.19,42.09,42.11,24354.0,35.1772,35.2105,35.1271,35.1438,24354.0
2019-05-31 15:25:00,42.11,42.18,42.08,42.16,29825.0,35.1438,35.2022,35.1187,35.1855,29825.0
2019-05-31 15:30:00,42.15,42.19,42.12,42.13,25698.0,35.1772,35.2105,35.1521,35.1605,25698.0
2019-05-31 15:35:00,42.13,42.13,42.09,42.11,44942.0,35.1605,35.1605,35.1271,35.1438,44942.0
2019-05-31 15:40:00,42.11,42.14,42.08,42.09,38337.0,35.1438,35.1688,35.1187,35.1271,38337.0
2019-05-31 15:45:00,42.09,42.18,42.08,42.18,52844.0,35.1271,35.2022,35.1187,35.2022,52844.0
2019-05-31 15:50:00,42.18,42.19,42.09,42.13,106562.0,35.2022,35.2105,35.1271,35.1605,106562.0
2019-05-31 15:55:00,42.12,42.16,42.05,42.08,232170.0,35.1521,35.1855,35.0937,35.1187,232170.0
2019-06-03 09:30:00,42.08,42.2,42.01,42.09,60317.0,35.1187,35.2189,35.0603,35.1271,60317.0
2019-06-03 09:35:00,42.09,42.38,42.09,42.29,20744.0,35.1271,35.3691,35.1271,35.294,20744.0
2019-06-03 09:40:00,42.33,42.56,42.32,42.47,16994.0,35.3274,35.5193,35.319,35.4442,16994.0
2019-06-03 09:45:00,42.47,42.48,42.38,42.38,59868.0,35.4442,35.4526,35.3691,35.3691,59868.0
2019-06-03 09:50:00,42.4,42.56,42.4,42.49,13617.0,35.3858,35.5193,35.3858,35.4609,13617.0
2019-06-03 09:55:00,42.48,42.58,42.42,42.58,11538.0,35.4526,35.536,35.4025,35.536,11538.0
2019-06-03 10:00:00,42.58,42.75,42.54,42.75,38391.0,35.536,35.6779,35.5026,35.6779,38391.0
2019-06-03 10:05:00,42.73,42.85,42.7,42.77,19326.0,35.6612,35.7614,35.6362,35.6946,19326.0
2019-06-03 10:10:00,42.76,42.76,42.65,42.72,8381.0,35.6862,35.6862,35.5944,35.6529,8381.0
2019-06-03 10:15:00,42.73,42.85,42.72,42.85,13555.0,35.6612,35.7614,35.6529,35.7614,13555.0
2019-06-03 10:20:00,42.84,42.86,42.79,42.86,14850.0,35.753,35.7697,35.7113,35.7697,14850.0
2019-06-03 10:25:00,42.86,42.95,42.86,42.91,29316.0,35.7697,35.8448,35.7697,35.8114,29316.0
2019-06-03 10:30:00,42.9,43.03,42.85,42.96,55507.0,35.8031,35.9116,35.7614,35.8532,55507.0
2019-06-03 10:35:00,42.96,43.01,42.87,43.0,15172.0,35.8532,35.8949,35.778,35.8865,15172.0
2019-06-03 10:40:00,42.98,43.01,42.92,43.01,16240.0,35.8698,35.8949,35.8198,35.8949,16240.0
2019-06-03 10:45:00,43.01,43.04,42.91,42.91,28705.0,35.8949,35.9199,35.8114,35.8114,28705.0
2019-06-03 10:50:00,42.89,42.97,42.87,42.96,10311.0,35.7947,35.8615,35.778,35.8532,10311.0
2019-06-03 10:55:00,42.96,43.0,42.94,42.95,10151.0,35.8532,35.8865,35.8365,35.8448,10151.0
2019-06-03 11:00:00,42.97,42.98,42.87,42.94,19946.0,35.8615,35.8698,35.778,35.8365,19946.0
2019-06-03 11:05:00,42.95,42.97,42.81,42.85,11530.0,35.8448,35.8615,35.728,35.7614,11530.0
2019-06-03 11:10:00,42.86,42.92,42.83,42.86,24498.0,35.7697,35.8198,35.7447,35.7697,24498.0
2019-06-03 11:15:00,42.86,42.91,42.83,42.88,9978.0,35.7697,35.8114,35.7447,35.7864,9978.0
2019-06-03 11:20:00,42.87,42.88,42.81,42.83,16943.0,35.778,35.7864,35.728,35.7447,16943.0
2019-06-03 11:25:00,42.83,42.84,42.76,42.8,9542.0,35.7447,35.753,35.6862,35.7196,9542.0
2019-06-03 11:30:00,42.79,42.85,42.79,42.82,8552.0,35.7113,35.7614,35.7113,35.7363,8552.0
2019-06-03 11:35:00,42.83,42.87,42.77,42.87,6140.0,35.7447,35.778,35.6946,35.778,6140.0
2019-06-03 11:40:00,42.89,42.92,42.81,42.87,10557.0,35.7947,35.8198,35.728,35.778,10557.0
2019-06-03 11:45:00,42.88,42.88,42.81,42.81,9389.0,35.7864,35.7864,35.728,35.728,9389.0
2019-06-03 11:50:00,42.82,42.87,42.81,42.84,42813.0,35.7363,35.778,35.728,35.753,42813.0
2019-06-03 11:55:00,42.83,42.86,42.79,42.8,10689.0,35.7447,35.7697,35.7113,35.7196,10689.0
2019-06-03 12:00:00,42.81,42.87,42.78,42.78,11961.0,35.728,35.778,35.7029,35.7029,11961.0
2019-06-03 12:05:00,42.78,42.78,42.71,42.77,13994.0,35.7029,35.7029,35.6445,35.6946,13994.0
2019-06-03 12:10:00,42.77,42.79,42.67,42.71,6524.0,35.6946,35.7113,35.6111,35.6445,6524.0
2019-06-03 12:15:00,42.71,42.72,42.67,42.7,20417.0,35.6445,35.6529,35.6111,35.6362,20417.0
2019-06-03 12:20:00,42.7,42.7,42.66,42.68,4710.0,35.6362,35.6362,35.6028,35.6195,4710.0
2019-06-03 12:25:00,42.68,42.75,42.67,42.7,10026.0,35.6195,35.6779,35.6111,35.6362,10026.0
2019-06-03 12:30:00,42.69,42.74,42.67,42.68,10413.0,35.6278,35.6695,35.6111,35.6195,10413.0
2019-06-03 12:35:00,42.68,42.78,42.66,42.77,9905.0,35.6195,35.7029,35.6028,35.6946,9905.0
2019-06-03 12:40:00,42.76,42.76,42.67,42.68,19008.0,35.6862,35.6862,35.6111,35.6195,19008.0
2019-06-03 12:45:00,42.68,42.71,42.59,42.71,15833.0,35.6195,35.6445,35.5444,35.6445,15833.0
2019-06-03 12:50:00,42.7,42.7,42.57,42.63,29145.0,35.6362,35.6362,35.5277,35.5777,29145.0
2019-06-03 12:55:00,42.66,42.7,42.59,42.59,6178.0,35.6028,35.6362,35.5444,35.5444,6178.0
2019-06-03 13:00:00,42.6,42.63,42.53,42.59,12053.0,35.5527,35.5777,35.4943,35.5444,12053.0
2019-06-03 13:05:00,42.6,42.61,42.57,42.6,7646.0,35.5527,35.5611,35.5277,35.5527,7646.0
2019-06-03 13:10:00,42.61,42.64,42.58,42.62,21193.0,35.5611,35.5861,35.536,35.5694,21193.0
2019-06-03 13:15:00,42.61,42.62,42.57,42.6,19921.0,35.5611,35.5694,35.5277,35.5527,19921.0
2019-06-03 13:20:00,42.6,42.66,42.57,42.63,40744.0,35.5527,35.6028,35.5277,35.5777,40744.0
2019-06-03 13:25:00,42.63,42.85,42.62,42.71,80737.0,35.5777,35.7614,35.5694,35.6445,80737.0
2019-06-03 13:30:00,42.69,42.72,42.6,42.68,15572.0,35.6278,35.6529,35.5527,35.6195,15572.0
2019-06-03 13:35:00,42.68,42.75,42.67,42.7,10508.0,35.6195,35.6779,35.6111,35.6362,10508.0
2019-06-03 13:40:00,42.7,42.87,42.7,42.85,15032.0,35.6362,35.778,35.6362,35.7614,15032.0
2019-06-03 13:45:00,42.84,42.89,42.83,42.85,11884.0,35.753,35.7947,35.7447,35.7614,11884.0
2019-06-03 13:50:00,42.86,42.95,42.85,42.91,9630.0,35.7697,35.8448,35.7614,35.8114,9630.0
2019-06-03 13:55:00,42.91,43.08,42.9,43.03,20953.0,35.8114,35.9533,35.8031,35.9116,20953.0
2019-06-03 14:00:00,43.04,43.14,43.01,43.1,15825.0,35.9199,36.0034,35.8949,35.97,15825.0
2019-06-03 14:05:00,43.11,43.17,43.1,43.17,12003.0,35.9783,36.0284,35.97,36.0284,12003.0
2019-06-03 14:10:00,43.16,43.17,43.09,43.14,11451.0,36.0201,36.0284,35.9616,36.0034,11451.0
2019-06-03 14:15:00,43.14,43.18,43.09,43.16,14114.0,36.0034,36.0368,35.9616,36.0201,14114.0
2019-06-03 14:20:00,43.15,43.19,43.11,43.12,29421.0,36.0117,36.0451,35.9783,35.9867,29421.0
2019-06-03 14:25:00,43.13,43.15,43.08,43.11,8890.0,35.995,36.0117,35.9533,35.9783,8890.0
2019-06-03 14:30:00,43.12,43.14,43.01,43.01,9930.0,35.9867,36.0034,35.8949,35.8949,9930.0
2019-06-03 14:35:00,43.02,43.05,42.99,43.02,12676.0,35.9032,35.9283,35.8782,35.9032,12676.0
2019-06-03 14:40:00,43.01,43.06,42.98,43.06,14442.0,35.8949,35.9366,35.8698,35.9366,14442.0
2019-06-03 14:45:00,43.06,43.1,43.0,43.01,8659.0,35.9366,35.97,35.8865,35.8949,8659.0
2019-06-03 14:50:00,43.0,43.04,42.97,42.98,14383.0,35.8865,35.9199,35.8615,35.8698,14383.0
2019-06-03 14:55:00,42.98,43.0,42.91,42.97,15975.0,35.8698,35.8865,35.8114,35.8615,15975.0
2019-06-03 15:00:00,42.97,42.97,42.84,42.85,15908.0,35.8615,35.8615,35.753,35.7614,15908.0
2019-06-03 15:05:00,42.85,42.88,42.83,42.84,23134.0,35.7614,35.7864,35.7447,35.753,23134.0
2019-06-03 15:10:00,42.84,43.01,42.81,43.01,16069.0,35.753,35.8949,35.728,35.8949,16069.0
2019-06-03 15:15:00,43.0,43.05,42.92,42.97,24701.0,35.8865,35.9283,35.8198,35.8615,24701.0
2019-06-03 15:20:00,42.97,43.05,42.95,42.99,18804.0,35.8615,35.9283,35.8448,35.8782,18804.0
2019-06-03 15:25:00,42.98,42.98,42.84,42.89,28604.0,35.8698,35.8698,35.753,35.7947,28604.0
2019-06-03 15:30:00,42.88,42.88,42.78,42.84,28068.0,35.7864,35.7864,35.7029,35.753,28068.0
2019-06-03 15:35:00,42.85,42.89,42.78,42.8,27694.0,35.7614,35.7947,35.7029,35.7196,27694.0
2019-06-03 15:40:00,42.8,42.92,42.79,42.9,36324.0,35.7196,35.8198,35.7113,35.8031,36324.0
2019-06-03 15:45:00,42.9,42.94,42.85,42.93,35731.0,35.8031,35.8365,35.7614,35.8281,35731.0
2019-06-03 15:50:00,42.93,43.0,42.88,42.94,56748.0,35.8281,35.8865,35.7864,35.8365,56748.0
2019-06-03 15:55:00,42.94,43.02,42.89,42.92,141201.0,35.8365,35.9032,35.7947,35.8198,141201.0
2019-06-04 09:30:00,43.55,43.79,43.42,43.79,87223.0,36.3456,36.5458,36.2371,36.5458,87223.0
2019-06-04 09:35:00,43.76,43.98,43.75,43.97,25196.0,36.5208,36.7044,36.5125,36.6961,25196.0
2019-06-04 09:40:00,43.98,44.04,43.74,43.77,26771.0,36.7044,36.7545,36.5041,36.5292,26771.0
2019-06-04 09:45:00,43.78,43.8,43.64,43.77,20000.0,36.5375,36.5542,36.4207,36.5292,20000.0
2019-06-04 09:50:00,43.73,43.77,43.59,43.75,17116.0,36.4958,36.5292,36.3789,36.5125,17116.0
2019-06-04 09:55:00,43.78,43.86,43.7,43.76,10474.0,36.5375,36.6043,36.4707,36.5208,10474.0
2019-06-04 10:00:00,43.76,43.86,43.67,43.79,12379.0,36.5208,36.6043,36.4457,36.5458,12379.0
2019-06-04 10:05:00,43.77,43.77,43.69,43.7,6980.0,36.5292,36.5292,36.4624,36.4707,6980.0
2019-06-04 10:10:00,43.69,43.72,43.46,43.62,21164.0,36.4624,36.4874,36.2704,36.404,21164.0
2019-06-04 10:15:00,43.66,43.71,43.55,43.65,9524.0,36.4374,36.4791,36.3456,36.429,9524.0
2019-06-04 10:20:00,43.62,43.62,43.46,43.46,50131.0,36.404,36.404,36.2704,36.2704,50131.0
2019-06-04 10:25:00,43.47,43.67,43.46,43.67,53424.0,36.2788,36.4457,36.2704,36.4457,53424.0
2019-06-04 10:30:00,43.68,43.69,43.57,43.63,16145.0,36.454,36.4624,36.3622,36.4123,16145.0
2019-06-04 10:35:00,43.64,43.78,43.64,43.69,12165.0,36.4207,36.5375,36.4207,36.4624,12165.0
2019-06-04 10:40:00,43.7,43.74,43.6,43.67,12913.0,36.4707,36.5041,36.3873,36.4457,12913.0
2019-06-04 10:45:00,43.64,43.64,43.43,43.46,42243.0,36.4207,36.4207,36.2454,36.2704,42243.0
2019-06-04 10:50:00,43.46,43.47,43.36,43.45,28095.0,36.2704,36.2788,36.187,36.2621,28095.0
2019-06-04 10:55:00,43.46,43.62,43.46,43.6,16084.0,36.2704,36.404,36.2704,36.3873,16084.0
2019-06-04 11:00:00,43.59,43.72,43.55,43.71,35068.0,36.3789,36.4874,36.3456,36.4791,35068.0
2019-06-04 11:05:00,43.7,43.8,43.66,43.7,14957.0,36.4707,36.5542,36.4374,36.4707,14957.0
2019-06-04 11:10:00,43.7,43.74,43.66,43.72,11098.0,36.4707,36.5041,36.4374,36.4874,11098.0
2019-06-04 11:15:00,43.73,43.77,43.68,43.7,23886.0,36.4958,36.5292,36.454,36.4707,23886.0
2019-06-04 11:20:00,43.69,43.84,43.67,43.81,15173.0,36.4624,36.5876,36.4457,36.5625,15173.0
2019-06-04 11:25:00,43.79,43.81,43.72,43.73,12250.0,36.5458,36.5625,36.4874,36.4958,12250.0
2019-06-04 11:30:00,43.74,43.81,43.7,43.8,15454.0,36.5041,36.5625,36.4707,36.5542,15454.0
2019-06-04 11:35:00,43.8,43.88,43.77,43.85,14035.0,36.5542,36.621,36.5292,36.5959,14035.0
2019-06-04 11:40:00,43.85,43.92,43.84,43.85,21434.0,36.5959,36.6543,36.5876,36.5959,21434.0
2019-06-04 11:45:00,43.86,43.93,43.85,43.93,13061.0,36.6043,36.6627,36.5959,36.6627,13061.0
2019-06-04 11:50:00,43.92,43.93,43.84,43.91,15469.0,36.6543,36.6627,36.5876,36.646,15469.0
2019-06-04 11:55:00,43.91,43.93,43.85,43.88,25144.0,36.646,36.6627,36.5959,36.621,25144.0
2019-06-04 12:00:00,43.87,43.88,43.77,43.81,15303.0,36.6126,36.621,36.5292,36.5625,15303.0
2019-06-04 12:05:00,43.81,43.84,43.75,43.81,17863.0,36.5625,36.5876,36.5125,36.5625,17863.0
2019-06-04 12:10:00,43.83,43.87,43.76,43.87,29472.0,36.5792,36.6126,36.5208,36.6126,29472.0
2019-06-04 12:15:00,43.86,43.88,43.81,43.88,17344.0,36.6043,36.621,36.5625,36.621,17344.0
2019-06-04 12:20:00,43.88,43.9,43.8,43.8,8103.0,36.621,36.6377,36.5542,36.5542,8103.0
2019-06-04 12:25:00,43.8,43.88,43.8,43.88,8776.0,36.5542,36.621,36.5542,36.621,8776.0
2019-06-04 12:30:00,43.89,43.94,43.86,43.92,12014.0,36.6293,36.671,36.6043,36.6543,12014.0
2019-06-04 12:35:00,43.91,43.93,43.84,43.84,30531.0,36.646,36.6627,36.5876,36.5876,30531.0
2019-06-04 12:40:00,43.85,43.98,43.85,43.97,39245.0,36.5959,36.7044,36.5959,36.6961,39245.0
2019-06-04 12:45:00,43.97,44.02,43.95,43.96,16980.0,36.6961,36.7378,36.6794,36.6877,16980.0
2019-06-04 12:50:00,43.93,44.01,43.9,43.98,18958.0,36.6627,36.7295,36.6377,36.7044,18958.0
2019-06-04 12:55:00,43.99,44.02,43.91,43.95,29442.0,36.7128,36.7378,36.646,36.6794,29442.0
2019-06-04 13:00:00,43.94,44.01,43.93,44.0,8620.0,36.671,36.7295,36.6627,36.7211,8620.0
2019-06-04 13:05:00,44.01,44.02,43.94,43.98,15833.0,36.7295,36.7378,36.671,36.7044,15833.0
2019-06-04 13:10:00,44.0,44.0,43.94,43.99,10599.0,36.7211,36.7211,36.671,36.7128,10599.0
2019-06-04 13:15:00,44.0,44.0,43.92,43.93,11056.0,36.7211,36.7211,36.6543,36.6627,11056.0
2019-06-04 13:20:00,43.94,44.0,43.9,43.99,12752.0,36.671,36.7211,36.6377,36.7128,12752.0
2019-06-04 13:25:00,43.99,43.99,43.97,43.98,10017.0,36.7128,36.7128,36.6961,36.7044,10017.0
2019-06-04 13:30:00,44.0,44.09,43.99,44.08,8424.0,36.7211,36.7962,36.7128,36.7879,8424.0
2019-06-04 13:35:00,44.07,44.08,44.01,44.02,8141.0,36.7795,36.7879,36.7295,36.7378,8141.0
2019-06-04 13:40:00,44.03,44.04,43.99,44.0,10610.0,36.7461,36.7545,36.7128,36.7211,10610.0
2019-06-04 13:45:00,44.02,44.06,44.02,44.04,5887.0,36.7378,36.7712,36.7378,36.7545,5887.0
2019-06-04 13:50:00,44.04,44.06,44.01,44.04,7016.0,36.7545,36.7712,36.7295,36.7545,7016.0
2019-06-04 13:55:00,44.04,44.11,44.04,44.1,8412.0,36.7545,36.8129,36.7545,36.8046,8412.0
2019-06-04 14:00:00,44.1,44.14,44.08,44.12,9379.0,36.8046,36.8379,36.7879,36.8213,9379.0
2019-06-04 14:05:00,44.12,44.12,44.04,44.08,8196.0,36.8213,36.8213,36.7545,36.7879,8196.0
2019-06-04 14:10:00,44.09,44.15,44.09,44.13,7213.0,36.7962,36.8463,36.7962,36.8296,7213.0
2019-06-04 14:15:00,44.15,44.16,44.12,44.14,6455.0,36.8463,36.8546,36.8213,36.8379,6455.0
2019-06-04 14:20:00,44.13,44.14,44.1,44.12,11954.0,36.8296,36.8379,36.8046,36.8213,11954.0
2019-06-04 14:25:00,44.12,44.12,44.04,44.07,10622.0,36.8213,36.8213,36.7545,36.7795,10622.0
2019-06-04 14:30:00,44.08,44.08,43.99,44.0,11401.0,36.7879,36.7879,36.7128,36.7211,11401.0
2019-06-04 14:35:00,44.0,44.0,43.91,43.94,11318.0,36.7211,36.7211,36.646,36.671,11318.0
2019-06-04 14:40:00,43.93,43.94,43.9,43.94,10063.0,36.6627,36.671,36.6377,36.671,10063.0
2019-06-04 14:45:00,43.94,43.97,43.87,43.87,32606.0,36.671,36.6961,36.6126,36.6126,32606.0
2019-06-04 14:50:00,43.86,43.9,43.85,43.89,8120.0,36.6043,36.6377,36.5959,36.6293,8120.0
2019-06-04 14:55:00,43.89,43.91,43.86,43.87,10791.0,36.6293,36.646,36.6043,36.6126,10791.0
2019-06-04 15:00:00,43.88,43.92,43.88,43.88,9811.0,36.621,36.6543,36.621,36.621,9811.0
2019-06-04 15:05:00,43.89,43.95,43.88,43.92,15581.0,36.6293,36.6794,36.621,36.6543,15581.0
2019-06-04 15:10:00,43.93,43.98,43.92,43.94,8840.0,36.6627,36.7044,36.6543,36.671,8840.0
2019-06-04 15:15:00,43.93,43.96,43.9,43.94,9248.0,36.6627,36.6877,36.6377,36.671,9248.0
2019-06-04 15:20:00,43.95,43.95,43.9,43.95,8330.0,36.6794,36.6794,36.6377,36.6794,8330.0
2019-06-04 15:25:00,43.95,43.98,43.95,43.97,10887.0,36.6794,36.7044,36.6794,36.6961,10887.0
2019-06-04 15:30:00,43.98,43.99,43.91,43.91,30108.0,36.7044,36.7128,36.646,36.646,30108.0
2019-06-04 15:35:00,43.91,43.95,43.91,43.93,21675.0,36.646,36.6794,36.646,36.6627,21675.0
2019-06-04 15:40:00,43.94,43.96,43.92,43.92,22136.0,36.671,36.6877,36.6543,36.6543,22136.0
2019-06-04 15:45:00,43.92,43.97,43.89,43.96,38654.0,36.6543,36.6961,36.6293,36.6877,38654.0
2019-06-04 15:50:00,43.96,44.02,43.96,43.98,56080.0,36.6877,36.7378,36.6877,36.7044,56080.0
2019-06-04 15:55:00,43.98,44.0,43.91,43.95,212460.0,36.7044,36.7211,36.646,36.6794,212460.0
2019-06-05 09:30:00,44.37,44.43,44.14,44.14,36633.0,37.0299,37.08,36.8379,36.8379,36633.0
2019-06-05 09:35:00,44.14,44.14,43.5,43.52,10390.0,36.8379,36.8379,36.3038,36.3205,10390.0
2019-06-05 09:40:00,43.5,43.78,43.5,43.77,12563.0,36.3038,36.5375,36.3038,36.5292,12563.0
2019-06-05 09:45:00,43.72,43.72,43.32,43.32,44667.0,36.4874,36.4874,36.1536,36.1536,44667.0
2019-06-05 09:50:00,43.33,43.41,43.22,43.22,13481.0,36.1619,36.2287,36.0701,36.0701,13481.0
2019-06-05 09:55:00,43.2,43.76,43.2,43.74,10191.0,36.0535,36.5208,36.0535,36.5041,10191.0
2019-06-05 10:00:00,43.75,43.75,43.56,43.57,9520.0,36.5125,36.5125,36.3539,36.3622,9520.0
2019-06-05 10:05:00,43.55,43.56,43.4,43.52,8898.0,36.3456,36.3539,36.2204,36.3205,8898.0
2019-06-05 10:10:00,43.52,43.62,43.48,43.54,10606.0,36.3205,36.404,36.2871,36.3372,10606.0
2019-06-05 10:15:00,43.52,43.6,43.48,43.56,8741.0,36.3205,36.3873,36.2871,36.3539,8741.0
2019-06-05 10:20:00,43.54,43.62,43.43,43.5,18511.0,36.3372,36.404,36.2454,36.3038,18511.0
2019-06-05 10:25:00,43.49,43.49,43.36,43.43,14524.0,36.2955,36.2955,36.187,36.2454,14524.0
2019-06-05 10:30:00,43.43,43.43,43.31,43.38,16341.0,36.2454,36.2454,36.1453,36.2037,16341.0
2019-06-05 10:35:00,43.38,43.45,43.35,43.44,21675.0,36.2037,36.2621,36.1786,36.2537,21675.0
2019-06-05 10:40:00,43.43,43.44,43.29,43.3,13227.0,36.2454,36.2537,36.1286,36.1369,13227.0
2019-06-05 10:45:00,43.3,43.36,43.26,43.27,10340.0,36.1369,36.187,36.1035,36.1119,10340.0
2019-06-05 10:50:00,43.28,43.3,43.18,43.28,28166.0,36.1202,36.1369,36.0368,36.1202,28166.0
2019-06-05 10:55:00,43.31,43.39,43.23,43.38,35776.0,36.1453,36.212,36.0785,36.2037,35776.0
2019-06-05 11:00:00,43.39,43.49,43.39,43.49,26774.0,36.212,36.2955,36.212,36.2955,26774.0
2019-06-05 11:05:00,43.49,43.53,43.46,43.51,18981.0,36.2955,36.3289,36.2704,36.3122,18981.0
2019-06-05 11:10:00,43.48,43.6,43.48,43.58,27368.0,36.2871,36.3873,36.2871,36.3706,27368.0
2019-06-05 11:15:00,43.57,43.6,43.47,43.48,23774.0,36.3622,36.3873,36.2788,36.2871,23774.0
2019-06-05 11:20:00,43.48,43.58,43.48,43.58,8638.0,36.2871,36.3706,36.2871,36.3706,8638.0
2019-06-05 11:25:00,43.58,43.61,43.54,43.56,9704.0,36.3706,36.3956,36.3372,36.3539,9704.0
2019-06-05 11:30:00,43.53,43.59,43.5,43.54,5980.0,36.3289,36.3789,36.3038,36.3372,5980.0
2019-06-05 11:35:00,43.53,43.63,43.53,43.59,12857.0,36.3289,36.4123,36.3289,36.3789,12857.0
2019-06-05 11:40:00,43.55,43.55,43.48,43.54,9192.0,36.3456,36.3456,36.2871,36.3372,9192.0
2019-06-05 11:45:00,43.5,43.54,43.45,43.46,55669.0,36.3038,36.3372,36.2621,36.2704,55669.0
2019-06-05 11:50:00,43.46,43.51,43.44,43.46,21087.0,36.2704,36.3122,36.2537,36.2704,21087.0
2019-06-05 11:55:00,43.46,43.54,43.44,43.52,15544.0,36.2704,36.3372,36.2537,36.3205,15544.0
2019-06-05 12:00:00,43.52,43.54,43.49,43.5,22126.0,36.3205,36.3372,36.2955,36.3038,22126.0
2019-06-05 12:05:00,43.5,43.52,43.48,43.5,19064.0,36.3038,36.3205,36.2871,36.3038,19064.0
2019-06-05 12:10:00,43.5,43.52,43.46,43.48,33134.0,36.3038,36.3205,36.2704,36.2871,33134.0
2019-06-05 12:15:00,43.48,43.51,43.47,43.48,18245.0,36.2871,36.3122,36.2788,36.2871,18245.0
2019-06-05 12:20:00,43.48,43.53,43.46,43.47,12811.0,36.2871,36.3289,36.2704,36.2788,12811.0
2019-06-05 12:25:00,43.48,43.56,43.47,43.54,10845.0,36.2871,36.3539,36.2788,36.3372,10845.0
2019-06-05 12:30:00,43.55,43.55,43.44,43.5,16069.0,36.3456,36.3456,36.2537,36.3038,16069.0
2019-06-05 12:35:00,43.5,43.59,43.49,43.59,12332.0,36.3038,36.3789,36.2955,36.3789,12332.0
2019-06-05 12:40:00,43.58,43.63,43.57,43.59,11293.0,36.3706,36.4123,36.3622,36.3789,11293.0
2019-06-05 12:45:00,43.59,43.62,43.55,43.6,7177.0,36.3789,36.404,36.3456,36.3873,7177.0
2019-06-05 12:50:00,43.61,43.65,43.6,43.64,14520.0,36.3956,36.429,36.3873,36.4207,14520.0
2019-06-05 12:55:00,43.64,43.69,43.64,43.65,26971.0,36.4207,36.4624,36.4207,36.429,26971.0
2019-06-05 13:00:00,43.65,43.72,43.65,43.7,9619.0,36.429,36.4874,36.429,36.4707,9619.0
2019-06-05 13:05:00,43.71,43.73,43.64,43.65,7800.0,36.4791,36.4958,36.4207,36.429,7800.0
2019-06-05 13:10:00,43.63,43.63,43.56,43.59,8131.0,36.4123,36.4123,36.3539,36.3789,8131.0
2019-06-05 13:15:00,43.58,43.63,43.55,43.62,9666.0,36.3706,36.4123,36.3456,36.404,9666.0
2019-06-05 13:20:00,43.64,43.67,43.63,43.63,5649.0,36.4207,36.4457,36.4123,36.4123,5649.0
2019-06-05 13:25:00,43.64,43.68,43.64,43.65,8661.0,36.4207,36.454,36.4207,36.429,8661.0
2019-06-05 13:30:00,43.65,43.69,43.62,43.67,10951.0,36.429,36.4624,36.404,36.4457,10951.0
2019-06-05 13:35:00,43.66,43.74,43.66,43.68,13113.0,36.4374,36.5041,36.4374,36.454,13113.0
2019-06-05 13:40:00,43.67,43.69,43.64,43.66,7269.0,36.4457,36.4624,36.4207,36.4374,7269.0
2019-06-05 13:45:00,43.66,43.66,43.61,43.63,7460.0,36.4374,36.4374,36.3956,36.4123,7460.0
2019-06-05 13:50:00,43.62,43.65,43.6,43.63,6438.0,36.404,36.429,36.3873,36.4123,6438.0
2019-06-05 13:55:00,43.62,43.62,43.55,43.58,30161.0,36.404,36.404,36.3456,36.3706,30161.0
2019-06-05 14:00:00,43.57,43.58,43.49,43.51,18831.0,36.3622,36.3706,36.2955,36.3122,18831.0
2019-06-05 14:05:00,43.52,43.54,43.49,43.5,27154.0,36.3205,36.3372,36.2955,36.3038,27154.0
2019-06-05 14:10:00,43.5,43.54,43.49,43.5,29282.0,36.3038,36.3372,36.2955,36.3038,29282.0
2019-06-05 14:15:00,43.5,43.53,43.47,43.48,18529.0,36.3038,36.3289,36.2788,36.2871,18529.0
2019-06-05 14:20:00,43.48,43.5,43.46,43.48,10891.0,36.2871,36.3038,36.2704,36.2871,10891.0
2019-06-05 14:25:00,43.48,43.48,43.43,43.44,27440.0,36.2871,36.2871,36.2454,36.2537,27440.0
2019-06-05 14:30:00,43.44,43.48,43.43,43.47,20165.0,36.2537,36.2871,36.2454,36.2788,20165.0
2019-06-05 14:35:00,43.46,43.5,43.43,43.45,18489.0,36.2704,36.3038,36.2454,36.2621,18489.0
2019-06-05 14:40:00,43.45,43.49,43.44,43.47,14466.0,36.2621,36.2955,36.2537,36.2788,14466.0
2019-06-05 14:45:00,43.47,43.48,43.29,43.29,28666.0,36.2788,36.2871,36.1286,36.1286,28666.0
2019-06-05 14:50:00,43.28,43.32,43.25,43.25,20653.0,36.1202,36.1536,36.0952,36.0952,20653.0
2019-06-05 14:55:00,43.26,43.27,43.18,43.2,26906.0,36.1035,36.1119,36.0368,36.0535,26906.0
2019-06-05 15:00:00,43.21,43.26,43.2,43.24,21538.0,36.0618,36.1035,36.0535,36.0868,21538.0
2019-06-05 15:05:00,43.25,43.31,43.24,43.31,20233.0,36.0952,36.1453,36.0868,36.1453,20233.0
2019-06-05 15:10:00,43.32,43.38,43.28,43.36,16827.0,36.1536,36.2037,36.1202,36.187,16827.0
2019-06-05 15:15:00,43.36,43.43,43.36,43.41,19580.0,36.187,36.2454,36.187,36.2287,19580.0
2019-06-05 15:20:00,43.4,43.4,43.36,43.37,16311.0,36.2204,36.2204,36.187,36.1953,16311.0
2019-06-05 15:25:00,43.37,43.37,43.3,43.31,32043.0,36.1953,36.1953,36.1369,36.1453,32043.0
2019-06-05 15:30:00,43.3,43.31,43.22,43.29,44608.0,36.1369,36.1453,36.0701,36.1286,44608.0
2019-06-05 15:35:00,43.29,43.31,43.23,43.26,32227.0,36.1286,36.1453,36.0785,36.1035,32227.0
2019-06-05 15:40:00,43.26,43.28,43.25,43.26,39157.0,36.1035,36.1202,36.0952,36.1035,39157.0
2019-06-05 15:45:00,43.26,43.38,43.25,43.38,70531.0,36.1035,36.2037,36.0952,36.2037,70531.0
2019-06-05 15:50:00,43.38,43.44,43.37,43.4,81747.0,36.2037,36.2537,36.1953,36.2204,81747.0
2019-06-05 15:55:00,43.4,43.41,43.27,43.31,140828.0,36.2204,36.2287,36.1119,36.1453,140828.0
2019-06-06 09:30:00,43.2,43.24,43.05,43.07,43294.0,36.0535,36.0868,35.9283,35.945,43294.0
2019-06-06 09:35:00,43.08,43.22,43.01,43.05,12015.0,35.9533,36.0701,35.8949,35.9283,12015.0
2019-06-06 09:40:00,43.05,43.26,43.02,43.13,17990.0,35.9283,36.1035,35.9032,35.995,17990.0
2019-06-06 09:45:00,43.16,43.22,43.04,43.04,21112.0,36.0201,36.0701,35.9199,35.9199,21112.0
2019-06-06 09:50:00,43.06,43.23,43.04,43.14,18326.0,35.9366,36.0785,35.9199,36.0034,18326.0
2019-06-06 09:55:00,43.17,43.21,43.04,43.15,12511.0,36.0284,36.0618,35.9199,36.0117,12511.0
2019-06-06 10:00:00,43.14,43.16,43.01,43.11,16687.0,36.0034,36.0201,35.8949,35.9783,16687.0
2019-06-06 10:05:00,43.11,43.17,43.06,43.13,9447.0,35.9783,36.0284,35.9366,35.995,9447.0
2019-06-06 10:10:00,43.14,43.22,43.12,43.21,7350.0,36.0034,36.0701,35.9867,36.0618,7350.0
2019-06-06 10:15:00,43.22,43.22,43.09,43.17,10960.0,36.0701,36.0701,35.9616,36.0284,10960.0
2019-06-06 10:20:00,43.17,43.17,43.04,43.05,21090.0,36.0284,36.0284,35.9199,35.9283,21090.0
2019-06-06 10:25:00,43.05,43.17,43.03,43.03,20102.0,35.9283,36.0284,35.9116,35.9116,20102.0
2019-06-06 10:30:00,43.04,43.14,43.02,43.06,13379.0,35.9199,36.0034,35.9032,35.9366,13379.0
2019-06-06 10:35:00,43.06,43.13,43.05,43.12,32024.0,35.9366,35.995,35.9283,35.9867,32024.0
2019-06-06 10:40:00,43.12,43.22,43.12,43.15,12954.0,35.9867,36.0701,35.9867,36.0117,12954.0
2019-06-06 10:45:00,43.16,43.17,42.96,43.01,25088.0,36.0201,36.0284,35.8532,35.8949,25088.0
2019-06-06 10:50:00,43.03,43.13,43.01,43.03,23333.0,35.9116,35.995,35.8949,35.9116,23333.0
2019-06-06 10:55:00,43.01,43.15,43.0,43.08,18252.0,35.8949,36.0117,35.8865,35.9533,18252.0
2019-06-06 11:00:00,43.08,43.11,43.02,43.05,23640.0,35.9533,35.9783,35.9032,35.9283,23640.0
2019-06-06 11:05:00,43.05,43.06,42.98,43.05,24810.0,35.9283,35.9366,35.8698,35.9283,24810.0
2019-06-06 11:10:00,43.04,43.04,42.88,42.99,20945.0,35.9199,35.9199,35.7864,35.8782,20945.0
2019-06-06 11:15:00,42.97,42.99,42.9,42.95,18956.0,35.8615,35.8782,35.8031,35.8448,18956.0
2019-06-06 11:20:00,42.95,42.95,42.82,42.82,23445.0,35.8448,35.8448,35.7363,35.7363,23445.0
2019-06-06 11:25:00,42.83,42.84,42.61,42.75,49259.0,35.7447,35.753,35.5611,35.6779,49259.0
2019-06-06 11:30:00,42.74,42.81,42.71,42.77,19958.0,35.6695,35.728,35.6445,35.6946,19958.0
2019-06-06 11:35:00,42.78,42.78,42.56,42.56,15550.0,35.7029,35.7029,35.5193,35.5193,15550.0
2019-06-06 11:40:00,42.53,42.64,42.46,42.48,32312.0,35.4943,35.5861,35.4359,35.4526,32312.0
2019-06-06 11:45:00,42.49,42.56,42.43,42.48,16917.0,35.4609,35.5193,35.4108,35.4526,16917.0
2019-06-06 11:50:00,42.47,42.53,42.46,42.47,17898.0,35.4442,35.4943,35.4359,35.4442,17898.0
2019-06-06 11:55:00,42.46,42.46,42.39,42.41,15728.0,35.4359,35.4359,35.3774,35.3941,15728.0
2019-06-06 12:00:00,42.4,42.56,42.38,42.52,14633.0,35.3858,35.5193,35.3691,35.4859,14633.0
2019-06-06 12:05:00,42.52,42.54,42.46,42.46,17020.0,35.4859,35.5026,35.4359,35.4359,17020.0
2019-06-06 12:10:00,42.45,42.53,42.44,42.53,14628.0,35.4275,35.4943,35.4192,35.4943,14628.0
2019-06-06 12:15:00,42.53,42.53,42.46,42.49,7679.0,35.4943,35.4943,35.4359,35.4609,7679.0
2019-06-06 12:20:00,42.49,42.55,42.43,42.54,35534.0,35.4609,35.511,35.4108,35.5026,35534.0
2019-06-06 12:25:00,42.53,42.53,42.43,42.48,46502.0,35.4943,35.4943,35.4108,35.4526,46502.0
2019-06-06 12:30:00,42.48,42.52,42.45,42.5,21775.0,35.4526,35.4859,35.4275,35.4693,21775.0
2019-06-06 12:35:00,42.5,42.51,42.45,42.45,12207.0,35.4693,35.4776,35.4275,35.4275,12207.0
2019-06-06 12:40:00,42.45,42.46,42.4,42.41,10506.0,35.4275,35.4359,35.3858,35.3941,10506.0
2019-06-06 12:45:00,42.42,42.45,42.42,42.43,9932.0,35.4025,35.4275,35.4025,35.4108,9932.0
2019-06-06 12:50:00,42.43,42.44,42.4,42.42,13650.0,35.4108,35.4192,35.3858,35.4025,13650.0
2019-06-06 12:55:00,42.43,42.45,42.38,42.4,23172.0,35.4108,35.4275,35.3691,35.3858,23172.0
2019-06-06 13:00:00,42.4,42.57,42.38,42.56,28620.0,35.3858,35.5277,35.3691,35.5193,28620.0
2019-06-06 13:05:00,42.57,42.65,42.57,42.65,9636.0,35.5277,35.5944,35.5277,35.5944,9636.0
2019-06-06 13:10:00,42.65,42.7,42.64,42.66,7166.0,35.5944,35.6362,35.5861,35.6028,7166.0
2019-06-06 13:15:00,42.66,42.66,42.59,42.62,8600.0,35.6028,35.6028,35.5444,35.5694,8600.0
2019-06-06 13:20:00,42.62,42.63,42.59,42.62,7799.0,35.5694,35.5777,35.5444,35.5694,7799.0
2019-06-06 13:25:00,42.63,42.75,42.62,42.74,21006.0,35.5777,35.6779,35.5694,35.6695,21006.0
2019-06-06 13:30:00,42.75,42.79,42.73,42.75,9189.0,35.6779,35.7113,35.6612,35.6779,9189.0
2019-06-06 13:35:00,42.75,42.76,42.72,42.74,9704.0,35.6779,35.6862,35.6529,35.6695,9704.0
2019-06-06 13:40:00,42.73,42.82,42.73,42.81,11371.0,35.6612,35.7363,35.6612,35.728,11371.0
2019-06-06 13:45:00,42.81,42.86,42.8,42.84,12442.0,35.728,35.7697,35.7196,35.753,12442.0
2019-06-06 13:50:00,42.84,42.87,42.82,42.87,8990.0,35.753,35.778,35.7363,35.778,8990.0
2019-06-06 13:55:00,42.87,42.89,42.86,42.87,8901.0,35.778,35.7947,35.7697,35.778,8901.0
2019-06-06 14:00:00,42.87,42.9,42.84,42.87,17313.0,35.778,35.8031,35.753,35.778,17313.0
2019-06-06 14:05:00,42.88,42.95,42.86,42.95,11580.0,35.7864,35.8448,35.7697,35.8448,11580.0
2019-06-06 14:10:00,42.96,42.99,42.95,42.98,18373.0,35.8532,35.8782,35.8448,35.8698,18373.0
2019-06-06 14:15:00,42.99,42.99,42.91,42.93,7888.0,35.8782,35.8782,35.8114,35.8281,7888.0
2019-06-06 14:20:00,42.94,42.95,42.91,42.95,7404.0,35.8365,35.8448,35.8114,35.8448,7404.0
2019-06-06 14:25:00,42.95,42.96,42.9,42.94,12384.0,35.8448,35.8532,35.8031,35.8365,12384.0
2019-06-06 14:30:00,42.93,43.1,42.91,43.1,17448.0,35.8281,35.97,35.8114,35.97,17448.0
2019-06-06 14:35:00,43.09,43.1,42.99,43.04,12056.0,35.9616,35.97,35.8782,35.9199,12056.0
2019-06-06 14:40:00,43.05,43.08,43.01,43.06,10932.0,35.9283,35.9533,35.8949,35.9366,10932.0
2019-06-06 14:45:00,43.07,43.07,42.94,42.95,11064.0,35.945,35.945,35.8365,35.8448,11064.0
2019-06-06 14:50:00,42.94,42.99,42.94,42.98,11961.0,35.8365,35.8782,35.8365,35.8698,11961.0
2019-06-06 14:55:00,42.98,43.01,42.96,42.99,10422.0,35.8698,35.8949,35.8532,35.8782,10422.0
2019-06-06 15:00:00,42.99,43.0,42.96,42.97,12240.0,35.8782,35.8865,35.8532,35.8615,12240.0
2019-06-06 15:05:00,42.97,43.0,42.94,43.0,10341.0,35.8615,35.8865,35.8365,35.8865,10341.0
2019-06-06 15:10:00,43.01,43.04,42.98,43.03,12713.0,35.8949,35.9199,35.8698,35.9116,12713.0
2019-06-06 15:15:00,43.02,43.09,43.02,43.08,19438.0,35.9032,35.9616,35.9032,35.9533,19438.0
2019-06-06 15:20:00,43.09,43.13,43.07,43.13,67326.0,35.9616,35.995,35.945,35.995,67326.0
2019-06-06 15:25:00,43.12,43.18,43.11,43.16,25680.0,35.9867,36.0368,35.9783,36.0201,25680.0
2019-06-06 15:30:00,43.16,43.27,43.12,43.26,21513.0,36.0201,36.1119,35.9867,36.1035,21513.0
2019-06-06 15:35:00,43.25,43.26,43.16,43.19,30280.0,36.0952,36.1035,36.0201,36.0451,30280.0
2019-06-06 15:40:00,43.18,43.19,43.08,43.09,17438.0,36.0368,36.0451,35.9533,35.9616,17438.0
2019-06-06 15:45:00,43.09,43.09,42.93,42.94,52591.0,35.9616,35.9616,35.8281,35.8365,52591.0
2019-06-06 15:50:00,42.93,42.96,42.84,42.84,85596.0,35.8281,35.8532,35.753,35.753,85596.0
2019-06-06 15:55:00,42.85,42.86,42.73,42.8,158059.0,35.7614,35.7697,35.6612,35.7196,158059.0
2019-06-07 09:30:00,43.15,43.35,43.13,43.17,32084.0,36.0117,36.1786,35.995,36.0284,32084.0
2019-06-07 09:35:00,43.14,43.28,43.02,43.21,12055.0,36.0034,36.1202,35.9032,36.0618,12055.0
2019-06-07 09:40:00,43.25,43.3,43.15,43.26,14606.0,36.0952,36.1369,36.0117,36.1035,14606.0
2019-06-07 09:45:00,43.24,43.28,42.97,43.0,22758.0,36.0868,36.1202,35.8615,35.8865,22758.0
2019-06-07 09:50:00,43.02,43.28,42.95,43.23,16271.0,35.9032,36.1202,35.8448,36.0785,16271.0
2019-06-07 09:55:00,43.22,43.5,43.19,43.41,11805.0,36.0701,36.3038,36.0451,36.2287,11805.0
2019-06-07 10:00:00,43.39,43.45,43.34,43.36,11102.0,36.212,36.2621,36.1703,36.187,11102.0
2019-06-07 10:05:00,43.38,43.48,43.38,43.46,14832.0,36.2037,36.2871,36.2037,36.2704,14832.0
2019-06-07 10:10:00,43.45,43.45,43.24,43.24,12167.0,36.2621,36.2621,36.0868,36.0868,12167.0
2019-06-07 10:15:00,43.23,43.29,43.21,43.26,10232.0,36.0785,36.1286,36.0618,36.1035,10232.0
2019-06-07 10:20:00,43.25,43.25,43.12,43.22,10554.0,36.0952,36.0952,35.9867,36.0701,10554.0
2019-06-07 10:25:00,43.21,43.3,43.18,43.21,13945.0,36.0618,36.1369,36.0368,36.0618,13945.0
2019-06-07 10:30:00,43.24,43.36,43.23,43.31,13697.0,36.0868,36.187,36.0785,36.1453,13697.0
2019-06-07 10:35:00,43.31,43.33,43.27,43.29,6804.0,36.1453,36.1619,36.1119,36.1286,6804.0
2019-06-07 10:40:00,43.29,43.32,43.24,43.24,10487.0,36.1286,36.1536,36.0868,36.0868,10487.0
2019-06-07 10:45:00,43.23,43.33,43.23,43.3,6981.0,36.0785,36.1619,36.0785,36.1369,6981.0
2019-06-07 10:50:00,43.31,43.52,43.3,43.52,22824.0,36.1453,36.3205,36.1369,36.3205,22824.0
2019-06-07 10:55:00,43.51,43.59,43.49,43.52,11617.0,36.3122,36.3789,36.2955,36.3205,11617.0
2019-06-07 11:00:00,43.53,43.56,43.49,43.49,17476.0,36.3289,36.3539,36.2955,36.2955,17476.0
2019-06-07 11:05:00,43.49,43.52,43.37,43.41,16951.0,36.2955,36.3205,36.1953,36.2287,16951.0
2019-06-07 11:10:00,43.45,43.5,43.42,43.46,8379.0,36.2621,36.3038,36.2371,36.2704,8379.0
2019-06-07 11:15:00,43.44,43.5,43.43,43.44,9189.0,36.2537,36.3038,36.2454,36.2537,9189.0
2019-06-07 11:20:00,43.45,43.49,43.43,43.46,23154.0,36.2621,36.2955,36.2454,36.2704,23154.0
2019-06-07 11:25:00,43.46,43.5,43.44,43.48,9794.0,36.2704,36.3038,36.2537,36.2871,9794.0
2019-06-07 11:30:00,43.5,43.5,43.43,43.47,13899.0,36.3038,36.3038,36.2454,36.2788,13899.0
2019-06-07 11:35:00,43.51,43.51,43.46,43.47,6167.0,36.3122,36.3122,36.2704,36.2788,6167.0
2019-06-07 11:40:00,43.49,43.57,43.49,43.57,7265.0,36.2955,36.3622,36.2955,36.3622,7265.0
2019-06-07 11:45:00,43.54,43.6,43.52,43.59,5300.0,36.3372,36.3873,36.3205,36.3789,5300.0
2019-06-07 11:50:00,43.6,43.6,43.49,43.51,10826.0,36.3873,36.3873,36.2955,36.3122,10826.0
2019-06-07 11:55:00,43.52,43.57,43.49,43.51,9100.0,36.3205,36.3622,36.2955,36.3122,9100.0
2019-06-07 12:00:00,43.5,43.54,43.46,43.49,12644.0,36.3038,36.3372,36.2704,36.2955,12644.0
2019-06-07 12:05:00,43.5,43.63,43.5,43.62,21948.0,36.3038,36.4123,36.3038,36.404,21948.0
2019-06-07 12:10:00,43.6,43.67,43.6,43.65,20145.0,36.3873,36.4457,36.3873,36.429,20145.0
2019-06-07 12:15:00,43.66,43.69,43.62,43.67,15442.0,36.4374,36.4624,36.404,36.4457,15442.0
2019-06-07 12:20:00,43.68,43.75,43.64,43.73,10550.0,36.454,36.5125,36.4207,36.4958,10550.0
2019-06-07 12:25:00,43.73,43.78,43.73,43.76,11124.0,36.4958,36.5375,36.4958,36.5208,11124.0
2019-06-07 12:30:00,43.77,43.82,43.76,43.82,10779.0,36.5292,36.5709,36.5208,36.5709,10779.0
2019-06-07 12:35:00,43.81,43.82,43.72,43.72,7907.0,36.5625,36.5709,36.4874,36.4874,7907.0
2019-06-07 12:40:00,43.72,43.77,43.68,43.76,9438.0,36.4874,36.5292,36.454,36.5208,9438.0
2019-06-07 12:45:00,43.76,43.77,43.7,43.73,8137.0,36.5208,36.5292,36.4707,36.4958,8137.0
2019-06-07 12:50:00,43.72,43.74,43.66,43.72,7662.0,36.4874,36.5041,36.4374,36.4874,7662.0
2019-06-07 12:55:00,43.73,43.8,43.71,43.78,11238.0,36.4958,36.5542,36.4791,36.5375,11238.0
2019-06-07 13:00:00,43.78,43.86,43.76,43.86,27897.0,36.5375,36.6043,36.5208,36.6043,27897.0
2019-06-07 13:05:00,43.85,43.91,43.83,43.83,53153.0,36.5959,36.646,36.5792,36.5792,53153.0
2019-06-07 13:10:00,43.84,43.9,43.82,43.9,34225.0,36.5876,36.6377,36.5709,36.6377,34225.0
2019-06-07 13:15:00,43.9,43.91,43.86,43.9,35672.0,36.6377,36.646,36.6043,36.6377,35672.0
2019-06-07 13:20:00,43.91,43.99,43.85,43.89,19357.0,36.646,36.7128,36.5959,36.6293,19357.0
2019-06-07 13:25:00,43.89,43.93,43.89,43.91,9671.0,36.6293,36.6627,36.6293,36.646,9671.0
2019-06-07 13:30:00,43.91,43.98,43.89,43.97,32068.0,36.646,36.7044,36.6293,36.6961,32068.0
2019-06-07 13:35:00,43.97,44.01,43.96,43.99,47241.0,36.6961,36.7295,36.6877,36.7128,47241.0
2019-06-07 13:40:00,43.99,44.01,43.97,43.99,28593.0,36.7128,36.7295,36.6961,36.7128,28593.0
2019-06-07 13:45:00,44.0,44.01,43.96,43.98,25990.0,36.7211,36.7295,36.6877,36.7044,25990.0
2019-06-07 13:50:00,43.99,44.0,43.95,43.98,27368.0,36.7128,36.7211,36.6794,36.7044,27368.0
2019-06-07 13:55:00,43.98,44.11,43.97,44.09,13173.0,36.7044,36.8129,36.6961,36.7962,13173.0
2019-06-07 14:00:00,44.1,44.11,43.99,43.99,8627.0,36.8046,36.8129,36.7128,36.7128,8627.0
2019-06-07 14:05:00,43.99,44.02,43.98,44.01,9568.0,36.7128,36.7378,36.7044,36.7295,9568.0
2019-06-07 14:10:00,44.01,44.08,44.01,44.05,13848.0,36.7295,36.7879,36.7295,36.7628,13848.0
2019-06-07 14:15:00,44.06,44.08,43.99,43.99,9013.0,36.7712,36.7879,36.7128,36.7128,9013.0
2019-06-07 14:20:00,43.99,44.05,43.99,44.05,15419.0,36.7128,36.7628,36.7128,36.7628,15419.0
2019-06-07 14:25:00,44.06,44.06,44.0,44.03,12401.0,36.7712,36.7712,36.7211,36.7461,12401.0
2019-06-07 14:30:00,44.03,44.06,43.99,44.03,26881.0,36.7461,36.7712,36.7128,36.7461,26881.0
2019-06-07 14:35:00,44.02,44.04,43.98,43.98,9674.0,36.7378,36.7545,36.7044,36.7044,9674.0
2019-06-07 14:40:00,43.98,44.0,43.96,43.99,26436.0,36.7044,36.7211,36.6877,36.7128,26436.0
2019-06-07 14:45:00,43.97,44.02,43.91,43.92,32514.0,36.6961,36.7378,36.646,36.6543,32514.0
2019-06-07 14:50:00,43.91,43.99,43.91,43.97,22240.0,36.646,36.7128,36.646,36.6961,22240.0
2019-06-07 14:55:00,43.96,44.03,43.94,44.0,31708.0,36.6877,36.7461,36.671,36.7211,31708.0
2019-06-07 15:00:00,44.0,44.09,43.98,44.06,17127.0,36.7211,36.7962,36.7044,36.7712,17127.0
2019-06-07 15:05:00,44.05,44.06,43.99,43.99,22075.0,36.7628,36.7712,36.7128,36.7128,22075.0
2019-06-07 15:10:00,43.99,44.04,43.98,44.0,17836.0,36.7128,36.7545,36.7044,36.7211,17836.0
2019-06-07 15:15:00,44.0,44.0,43.95,43.97,46104.0,36.7211,36.7211,36.6794,36.6961,46104.0
2019-06-07 15:20:00,43.97,44.04,43.94,44.04,43561.0,36.6961,36.7545,36.671,36.7545,43561.0
2019-06-07 15:25:00,44.04,44.09,44.03,44.07,29086.0,36.7545,36.7962,36.7461,36.7795,29086.0
2019-06-07 15:30:00,44.06,44.08,44.01,44.02,25209.0,36.7712,36.7879,36.7295,36.7378,25209.0
2019-06-07 15:35:00,44.02,44.03,43.98,44.0,19770.0,36.7378,36.7461,36.7044,36.7211,19770.0
2019-06-07 15:40:00,44.0,44.01,43.95,43.95,27213.0,36.7211,36.7295,36.6794,36.6794,27213.0
2019-06-07 15:45:00,43.96,44.04,43.91,44.02,97545.0,36.6877,36.7545,36.646,36.7378,97545.0
2019-06-07 15:50:00,44.03,44.06,43.93,43.96,91252.0,36.7461,36.7712,36.6627,36.6877,91252.0
2019-06-07 15:55:00,43.96,43.97,43.84,43.85,132852.0,36.6877,36.6961,36.5876,36.5959,132852.0
2019-06-10 09:30:00,43.94,44.13,43.76,44.12,45279.0,36.671,36.8296,36.5208,36.8213,45279.0
2019-06-10 09:35:00,44.09,44.22,44.07,44.07,14178.0,36.7962,36.9047,36.7795,36.7795,14178.0
2019-06-10 09:40:00,44.09,44.35,44.06,44.35,8264.0,36.7962,37.0132,36.7712,37.0132,8264.0
2019-06-10 09:45:00,44.33,44.47,44.33,44.4,8046.0,36.9965,37.1134,36.9965,37.0549,8046.0
2019-06-10 09:50:00,44.36,44.55,44.28,44.46,9484.0,37.0216,37.1801,36.9548,37.105,9484.0
2019-06-10 09:55:00,44.46,44.63,44.45,44.63,18769.0,37.105,37.2469,37.0967,37.2469,18769.0
2019-06-10 10:00:00,44.64,44.71,44.58,44.71,17368.0,37.2552,37.3137,37.2052,37.3137,17368.0
2019-06-10 10:05:00,44.72,44.79,44.69,44.7,20420.0,37.322,37.3804,37.297,37.3053,20420.0
2019-06-10 10:10:00,44.7,44.71,44.58,44.67,15324.0,37.3053,37.3137,37.2052,37.2803,15324.0
2019-06-10 10:15:00,44.64,44.68,44.5,44.52,15724.0,37.2552,37.2886,37.1384,37.1551,15724.0
2019-06-10 10:20:00,44.52,44.65,44.46,44.63,17697.0,37.1551,37.2636,37.105,37.2469,17697.0
2019-06-10 10:25:00,44.64,44.75,44.61,44.75,26865.0,37.2552,37.347,37.2302,37.347,26865.0
2019-06-10 10:30:00,44.74,44.8,44.65,44.66,25983.0,37.3387,37.3888,37.2636,37.2719,25983.0
2019-06-10 10:35:00,44.63,44.67,44.57,44.62,24397.0,37.2469,37.2803,37.1968,37.2385,24397.0
2019-06-10 10:40:00,44.62,44.74,44.58,44.64,41865.0,37.2385,37.3387,37.2052,37.2552,41865.0
2019-06-10 10:45:00,44.65,44.72,44.61,44.65,26703.0,37.2636,37.322,37.2302,37.2636,26703.0
2019-06-10 10:50:00,44.63,44.76,44.6,44.72,28194.0,37.2469,37.3554,37.2219,37.322,28194.0
2019-06-10 10:55:00,44.71,44.76,44.6,44.63,15886.0,37.3137,37.3554,37.2219,37.2469,15886.0
2019-06-10 11:00:00,44.62,44.65,44.56,44.65,44492.0,37.2385,37.2636,37.1885,37.2636,44492.0
2019-06-10 11:05:00,44.65,44.65,44.56,44.64,19360.0,37.2636,37.2636,37.1885,37.2552,19360.0
2019-06-10 11:10:00,44.64,44.67,44.56,44.59,27972.0,37.2552,37.2803,37.1885,37.2135,27972.0
2019-06-10 11:15:00,44.6,44.61,44.56,44.61,19600.0,37.2219,37.2302,37.1885,37.2302,19600.0
2019-06-10 11:20:00,44.6,44.61,44.38,44.38,22420.0,37.2219,37.2302,37.0382,37.0382,22420.0
2019-06-10 11:25:00,44.38,44.4,44.25,44.27,24494.0,37.0382,37.0549,36.9298,36.9464,24494.0
2019-06-10 11:30:00,44.27,44.35,44.24,44.29,17062.0,36.9464,37.0132,36.9214,36.9631,17062.0
2019-06-10 11:35:00,44.29,44.33,44.23,44.33,14901.0,36.9631,36.9965,36.9131,36.9965,14901.0
2019-06-10 11:40:00,44.34,44.52,44.34,44.52,13155.0,37.0049,37.1551,37.0049,37.1551,13155.0
2019-06-10 11:45:00,44.51,44.52,44.4,44.42,15986.0,37.1467,37.1551,37.0549,37.0716,15986.0
2019-06-10 11:50:00,44.41,44.46,44.35,44.43,49057.0,37.0633,37.105,37.0132,37.08,49057.0
2019-06-10 11:55:00,44.45,44.52,44.45,44.47,20489.0,37.0967,37.1551,37.0967,37.1134,20489.0
2019-06-10 12:00:00,44.46,44.53,44.46,44.52,17635.0,37.105,37.1634,37.105,37.1551,17635.0
2019-06-10 12:05:00,44.51,44.51,44.45,44.5,10575.0,37.1467,37.1467,37.0967,37.1384,10575.0
2019-06-10 12:10:00,44.5,44.65,44.48,44.59,29474.0,37.1384,37.2636,37.1217,37.2135,29474.0
2019-06-10 12:15:00,44.6,44.62,44.56,44.62,11902.0,37.2219,37.2385,37.1885,37.2385,11902.0
2019-06-10 12:20:00,44.61,44.63,44.56,44.58,7783.0,37.2302,37.2469,37.1885,37.2052,7783.0
2019-06-10 12:25:00,44.59,44.64,44.54,44.63,14173.0,37.2135,37.2552,37.1718,37.2469,14173.0
2019-06-10 12:30:00,44.62,44.65,44.58,44.62,11188.0,37.2385,37.2636,37.2052,37.2385,11188.0
2019-06-10 12:35:00,44.63,44.7,44.6,44.62,29861.0,37.2469,37.3053,37.2219,37.2385,29861.0
2019-06-10 12:40:00,44.63,44.65,44.6,44.64,9862.0,37.2469,37.2636,37.2219,37.2552,9862.0
2019-06-10 12:45:00,44.63,44.63,44.58,44.58,9163.0,37.2469,37.2469,37.2052,37.2052,9163.0
2019-06-10 12:50:00,44.57,44.57,44.51,44.55,9738.0,37.1968,37.1968,37.1467,37.1801,9738.0
2019-06-10 12:55:00,44.55,44.59,44.54,44.57,8935.0,37.1801,37.2135,37.1718,37.1968,8935.0
2019-06-10 13:00:00,44.58,44.62,44.58,44.62,19847.0,37.2052,37.2385,37.2052,37.2385,19847.0
2019-06-10 13:05:00,44.61,44.62,44.53,44.53,16291.0,37.2302,37.2385,37.1634,37.1634,16291.0
2019-06-10 13:10:00,44.53,44.57,44.52,44.53,14441.0,37.1634,37.1968,37.1551,37.1634,14441.0
2019-06-10 13:15:00,44.52,44.56,44.49,44.51,11114.0,37.1551,37.1885,37.13,37.1467,11114.0
2019-06-10 13:20:00,44.51,44.51,44.46,44.47,8156.0,37.1467,37.1467,37.105,37.1134,8156.0
2019-06-10 13:25:00,44.47,44.48,44.41,44.47,10110.0,37.1134,37.1217,37.0633,37.1134,10110.0
2019-06-10 13:30:00,44.47,44.48,44.39,44.4,13108.0,37.1134,37.1217,37.0466,37.0549,13108.0
2019-06-10 13:35:00,44.4,44.4,44.33,44.34,13932.0,37.0549,37.0549,36.9965,37.0049,13932.0
2019-06-10 13:40:00,44.33,44.35,43.99,44.19,102585.0,36.9965,37.0132,36.7128,36.8797,102585.0
2019-06-10 13:45:00,44.19,44.19,44.11,44.13,11429.0,36.8797,36.8797,36.8129,36.8296,11429.0
2019-06-10 13:50:00,44.12,44.18,44.12,44.15,12292.0,36.8213,36.8713,36.8213,36.8463,12292.0
2019-06-10 13:55:00,44.15,44.17,44.07,44.15,19253.0,36.8463,36.863,36.7795,36.8463,19253.0
2019-06-10 14:00:00,44.16,44.16,43.94,43.98,20049.0,36.8546,36.8546,36.671,36.7044,20049.0
2019-06-10 14:05:00,43.98,43.99,43.93,43.97,12451.0,36.7044,36.7128,36.6627,36.6961,12451.0
2019-06-10 14:10:00,43.97,43.98,43.92,43.92,14238.0,36.6961,36.7044,36.6543,36.6543,14238.0
2019-06-10 14:15:00,43.92,43.95,43.89,43.94,13789.0,36.6543,36.6794,36.6293,36.671,13789.0
2019-06-10 14:20:00,43.94,44.0,43.93,43.96,13676.0,36.671,36.7211,36.6627,36.6877,13676.0
2019-06-10 14:25:00,43.98,44.02,43.96,43.96,14397.0,36.7044,36.7378,36.6877,36.6877,14397.0
2019-06-10 14:30:00,43.95,43.99,43.94,43.97,14489.0,36.6794,36.7128,36.671,36.6961,14489.0
2019-06-10 14:35:00,43.97,43.98,43.93,43.95,10886.0,36.6961,36.7044,36.6627,36.6794,10886.0
2019-06-10 14:40:00,43.94,43.94,43.9,43.91,15225.0,36.671,36.671,36.6377,36.646,15225.0
2019-06-10 14:45:00,43.92,43.98,43.91,43.97,10654.0,36.6543,36.7044,36.646,36.6961,10654.0
2019-06-10 14:50:00,43.97,44.02,43.96,43.99,8613.0,36.6961,36.7378,36.6877,36.7128,8613.0
2019-06-10 14:55:00,43.98,43.99,43.94,43.98,15918.0,36.7044,36.7128,36.671,36.7044,15918.0
2019-06-10 15:00:00,43.98,44.02,43.97,44.01,13387.0,36.7044,36.7378,36.6961,36.7295,13387.0
2019-06-10 15:05:00,44.01,44.1,43.98,44.1,28751.0,36.7295,36.8046,36.7044,36.8046,28751.0
2019-06-10 15:10:00,44.08,44.08,44.02,44.02,17105.0,36.7879,36.7879,36.7378,36.7378,17105.0
2019-06-10 15:15:00,44.03,44.03,43.99,44.01,19519.0,36.7461,36.7461,36.7128,36.7295,19519.0
2019-06-10 15:20:00,44.02,44.04,43.98,44.02,26733.0,36.7378,36.7545,36.7044,36.7378,26733.0
2019-06-10 15:25:00,44.03,44.06,44.01,44.01,28988.0,36.7461,36.7712,36.7295,36.7295,28988.0
2019-06-10 15:30:00,44.01,44.07,43.96,44.03,24056.0,36.7295,36.7795,36.6877,36.7461,24056.0
2019-06-10 15:35:00,44.04,44.04,44.01,44.02,29328.0,36.7545,36.7545,36.7295,36.7378,29328.0
2019-06-10 15:40:00,44.03,44.04,43.97,44.0,33855.0,36.7461,36.7545,36.6961,36.7211,33855.0
2019-06-10 15:45:00,43.99,44.0,43.92,43.92,67629.0,36.7128,36.7211,36.6543,36.6543,67629.0
2019-06-10 15:50:00,43.92,43.96,43.89,43.95,71535.0,36.6543,36.6877,36.6293,36.6794,71535.0
2019-06-10 15:55:00,43.95,44.04,43.92,44.0,123938.0,36.6794,36.7545,36.6543,36.7211,123938.0
2019-06-11 09:30:00,44.52,44.9,44.34,44.38,41666.0,37.1551,37.4722,37.0049,37.0382,41666.0
2019-06-11 09:35:00,44.37,44.59,44.35,44.53,15030.0,37.0299,37.2135,37.0132,37.1634,15030.0
2019-06-11 09:40:00,44.56,44.74,44.5,44.64,26907.0,37.1885,37.3387,37.1384,37.2552,26907.0
2019-06-11 09:45:00,44.63,45.02,44.61,44.98,105706.0,37.2469,37.5724,37.2302,37.539,105706.0
2019-06-11 09:50:00,44.99,45.17,44.99,45.02,88861.0,37.5473,37.6976,37.5473,37.5724,88861.0
2019-06-11 09:55:00,45.04,45.07,44.82,44.94,65460.0,37.5891,37.6141,37.4055,37.5056,65460.0
2019-06-11 10:00:00,44.94,44.98,44.86,44.88,33542.0,37.5056,37.539,37.4388,37.4555,33542.0
2019-06-11 10:05:00,44.87,44.87,44.6,44.61,27318.0,37.4472,37.4472,37.2219,37.2302,27318.0
2019-06-11 10:10:00,44.62,44.67,44.54,44.6,26273.0,37.2385,37.2803,37.1718,37.2219,26273.0
2019-06-11 10:15:00,44.6,44.6,44.51,44.6,15496.0,37.2219,37.2219,37.1467,37.2219,15496.0
2019-06-11 10:20:00,44.6,44.75,44.53,44.73,73701.0,37.2219,37.347,37.1634,37.3303,73701.0
2019-06-11 10:25:00,44.74,44.97,44.7,44.96,103186.0,37.3387,37.5306,37.3053,37.5223,103186.0
2019-06-11 10:30:00,44.96,44.98,44.75,44.75,73117.0,37.5223,37.539,37.347,37.347,73117.0
2019-06-11 10:35:00,44.76,44.83,44.63,44.83,22130.0,37.3554,37.4138,37.2469,37.4138,22130.0
2019-06-11 10:40:00,44.83,44.86,44.73,44.73,15205.0,37.4138,37.4388,37.3303,37.3303,15205.0
2019-06-11 10:45:00,44.75,44.87,44.75,44.83,12954.0,37.347,37.4472,37.347,37.4138,12954.0
2019-06-11 10:50:00,44.84,44.87,44.73,44.87,36466.0,37.4221,37.4472,37.3303,37.4472,36466.0
2019-06-11 10:55:00,44.88,44.92,44.85,44.89,12285.0,37.4555,37.4889,37.4305,37.4639,12285.0
2019-06-11 11:00:00,44.9,45.08,44.86,45.06,24918.0,37.4722,37.6224,37.4388,37.6058,24918.0
2019-06-11 11:05:00,45.07,45.24,45.0,45.2,228801.0,37.6141,37.756,37.5557,37.7226,228801.0
2019-06-11 11:10:00,45.19,45.22,45.1,45.14,57282.0,37.7142,37.7393,37.6391,37.6725,57282.0
2019-06-11 11:15:00,45.14,45.19,45.13,45.18,30780.0,37.6725,37.7142,37.6642,37.7059,30780.0
2019-06-11 11:20:00,45.18,45.21,45.14,45.2,12198.0,37.7059,37.7309,37.6725,37.7226,12198.0
2019-06-11 11:25:00,45.2,45.21,45.13,45.17,18491.0,37.7226,37.7309,37.6642,37.6976,18491.0
2019-06-11 11:30:00,45.17,45.32,45.14,45.16,45213.0,37.6976,37.8227,37.6725,37.6892,45213.0
2019-06-11 11:35:00,45.16,45.19,45.11,45.19,38739.0,37.6892,37.7142,37.6475,37.7142,38739.0
2019-06-11 11:40:00,45.19,45.23,45.13,45.21,26289.0,37.7142,37.7476,37.6642,37.7309,26289.0
2019-06-11 11:45:00,45.19,45.21,45.02,45.04,24912.0,37.7142,37.7309,37.5724,37.5891,24912.0
2019-06-11 11:50:00,45.05,45.09,45.01,45.07,26126.0,37.5974,37.6308,37.564,37.6141,26126.0
2019-06-11 11:55:00,45.07,45.1,45.01,45.01,19245.0,37.6141,37.6391,37.564,37.564,19245.0
2019-06-11 12:00:00,45.01,45.03,44.93,44.95,17140.0,37.564,37.5807,37.4973,37.514,17140.0
2019-06-11 12:05:00,44.95,44.98,44.9,44.97,37197.0,37.514,37.539,37.4722,37.5306,37197.0
2019-06-11 12:10:00,44.97,45.05,44.92,44.95,43506.0,37.5306,37.5974,37.4889,37.514,43506.0
2019-06-11 12:15:00,44.95,45.04,44.92,44.96,23401.0,37.514,37.5891,37.4889,37.5223,23401.0
2019-06-11 12:20:00,44.97,45.09,44.96,45.04,27694.0,37.5306,37.6308,37.5223,37.5891,27694.0
2019-06-11 12:25:00,45.0,45.07,45.0,45.03,22223.0,37.5557,37.6141,37.5557,37.5807,22223.0
2019-06-11 12:30:00,45.04,45.06,45.0,45.0,9488.0,37.5891,37.6058,37.5557,37.5557,9488.0
2019-06-11 12:35:00,44.99,45.0,44.93,44.98,10386.0,37.5473,37.5557,37.4973,37.539,10386.0
2019-06-11 12:40:00,44.98,44.99,44.92,44.98,12864.0,37.539,37.5473,37.4889,37.539,12864.0
2019-06-11 12:45:00,44.97,44.99,44.85,44.86,13927.0,37.5306,37.5473,37.4305,37.4388,13927.0
2019-06-11 12:50:00,44.88,44.92,44.88,44.91,7099.0,37.4555,37.4889,37.4555,37.4806,7099.0
2019-06-11 12:55:00,44.91,44.93,44.82,44.83,30360.0,37.4806,37.4973,37.4055,37.4138,30360.0
2019-06-11 13:00:00,44.83,44.86,44.82,44.82,7145.0,37.4138,37.4388,37.4055,37.4055,7145.0
2019-06-11 13:05:00,44.82,44.83,44.76,44.81,7572.0,37.4055,37.4138,37.3554,37.3971,7572.0
2019-06-11 13:10:00,44.81,44.81,44.75,44.79,8454.0,37.3971,37.3971,37.347,37.3804,8454.0
2019-06-11 13:15:00,44.8,44.83,44.79,44.81,4764.0,37.3888,37.4138,37.3804,37.3971,4764.0
2019-06-11 13:20:00,44.81,44.85,44.8,44.84,9175.0,37.3971,37.4305,37.3888,37.4221,9175.0
2019-06-11 13:25:00,44.83,44.83,44.78,44.82,7920.0,37.4138,37.4138,37.3721,37.4055,7920.0
2019-06-11 13:30:00,44.82,44.85,44.79,44.82,8886.0,37.4055,37.4305,37.3804,37.4055,8886.0
2019-06-11 13:35:00,44.82,44.83,44.77,44.81,4921.0,37.4055,37.4138,37.3637,37.3971,4921.0
2019-06-11 13:40:00,44.8,44.88,44.79,44.86,9392.0,37.3888,37.4555,37.3804,37.4388,9392.0
2019-06-11 13:45:00,44.85,44.85,44.78,44.8,5126.0,37.4305,37.4305,37.3721,37.3888,5126.0
2019-06-11 13:50:00,44.81,44.81,44.75,44.78,7042.0,37.3971,37.3971,37.347,37.3721,7042.0
2019-06-11 13:55:00,44.78,44.85,44.78,44.85,12994.0,37.3721,37.4305,37.3721,37.4305,12994.0
2019-06-11 14:00:00,44.85,44.91,44.84,44.88,12065.0,37.4305,37.4806,37.4221,37.4555,12065.0
2019-06-11 14:05:00,44.87,44.89,44.82,44.89,7289.0,37.4472,37.4639,37.4055,37.4639,7289.0
2019-06-11 14:10:00,44.89,44.9,44.85,44.9,8924.0,37.4639,37.4722,37.4305,37.4722,8924.0
2019-06-11 14:15:00,44.9,44.9,44.86,44.86,10357.0,37.4722,37.4722,37.4388,37.4388,10357.0
2019-06-11 14:20:00,44.86,44.86,44.79,44.79,11152.0,37.4388,37.4388,37.3804,37.3804,11152.0
2019-06-11 14:25:00,44.8,44.8,44.75,44.77,10834.0,37.3888,37.3888,37.347,37.3637,10834.0
2019-06-11 14:30:00,44.76,44.77,44.72,44.73,9615.0,37.3554,37.3637,37.322,37.3303,9615.0
2019-06-11 14:35:00,44.72,44.72,44.64,44.65,12748.0,37.322,37.322,37.2552,37.2636,12748.0
2019-06-11 14:40:00,44.65,44.68,44.63,44.65,19959.0,37.2636,37.2886,37.2469,37.2636,19959.0
2019-06-11 14:45:00,44.65,44.67,44.62,44.66,15297.0,37.2636,37.2803,37.2385,37.2719,15297.0
2019-06-11 14:50:00,44.66,44.69,44.65,44.68,8449.0,37.2719,37.297,37.2636,37.2886,8449.0
2019-06-11 14:55:00,44.67,44.73,44.65,44.72,6675.0,37.2803,37.3303,37.2636,37.322,6675.0
2019-06-11 15:00:00,44.72,44.75,44.65,44.67,8615.0,37.322,37.347,37.2636,37.2803,8615.0
2019-06-11 15:05:00,44.69,44.73,44.68,44.71,12151.0,37.297,37.3303,37.2886,37.3137,12151.0
2019-06-11 15:10:00,44.7,44.71,44.67,44.67,7911.0,37.3053,37.3137,37.2803,37.2803,7911.0
2019-06-11 15:15:00,44.68,44.7,44.65,44.66,15834.0,37.2886,37.3053,37.2636,37.2719,15834.0
2019-06-11 15:20:00,44.66,44.71,44.65,44.71,17214.0,37.2719,37.3137,37.2636,37.3137,17214.0
2019-06-11 15:25:00,44.71,44.71,44.65,44.66,16983.0,37.3137,37.3137,37.2636,37.2719,16983.0
2019-06-11 15:30:00,44.65,44.67,44.59,44.62,31079.0,37.2636,37.2803,37.2135,37.2385,31079.0
2019-06-11 15:35:00,44.63,44.63,44.57,44.59,27731.0,37.2469,37.2469,37.1968,37.2135,27731.0
2019-06-11 15:40:00,44.59,44.6,44.55,44.58,35289.0,37.2135,37.2219,37.1801,37.2052,35289.0
2019-06-11 15:45:00,44.59,44.61,44.55,44.56,42203.0,37.2135,37.2302,37.1801,37.1885,42203.0
2019-06-11 15:50:00,44.55,44.6,44.53,44.59,62585.0,37.1801,37.2219,37.1634,37.2135,62585.0
2019-06-11 15:55:00,44.59,44.64,44.52,44.64,149177.0,37.2135,37.2552,37.1551,37.2552,149177.0
2019-06-12 09:30:00,44.44,44.58,44.31,44.47,32964.0,37.0883,37.2052,36.9798,37.1134,32964.0
2019-06-12 09:35:00,44.48,44.68,44.47,44.54,23679.0,37.1217,37.2886,37.1134,37.1718,23679.0
2019-06-12 09:40:00,44.5,44.66,44.5,44.65,25711.0,37.1384,37.2719,37.1384,37.2636,25711.0
2019-06-12 09:45:00,44.64,44.73,44.53,44.67,80369.0,37.2552,37.3303,37.1634,37.2803,80369.0
2019-06-12 09:50:00,44.66,44.68,44.26,44.27,22946.0,37.2719,37.2886,36.9381,36.9464,22946.0
2019-06-12 09:55:00,44.26,44.26,44.1,44.17,16435.0,36.9381,36.9381,36.8046,36.863,16435.0
2019-06-12 10:00:00,44.19,44.25,44.11,44.14,20019.0,36.8797,36.9298,36.8129,36.8379,20019.0
2019-06-12 10:05:00,44.13,44.22,44.12,44.13,5495.0,36.8296,36.9047,36.8213,36.8296,5495.0
2019-06-12 10:10:00,44.12,44.14,44.04,44.08,17743.0,36.8213,36.8379,36.7545,36.7879,17743.0
2019-06-12 10:15:00,44.06,44.11,44.01,44.08,13569.0,36.7712,36.8129,36.7295,36.7879,13569.0
2019-06-12 10:20:00,44.08,44.15,44.05,44.15,7842.0,36.7879,36.8463,36.7628,36.8463,7842.0
2019-06-12 10:25:00,44.15,44.15,44.0,44.06,14589.0,36.8463,36.8463,36.7211,36.7712,14589.0
2019-06-12 10:30:00,44.07,44.07,43.97,44.02,14568.0,36.7795,36.7795,36.6961,36.7378,14568.0
2019-06-12 10:35:00,44.02,44.25,44.02,44.23,21555.0,36.7378,36.9298,36.7378,36.9131,21555.0
2019-06-12 10:40:00,44.25,44.27,44.15,44.18,10680.0,36.9298,36.9464,36.8463,36.8713,10680.0
2019-06-12 10:45:00,44.19,44.33,44.18,44.3,10754.0,36.8797,36.9965,36.8713,36.9715,10754.0
2019-06-12 10:50:00,44.3,44.39,44.3,44.37,9411.0,36.9715,37.0466,36.9715,37.0299,9411.0
2019-06-12 10:55:00,44.36,44.41,44.29,44.3,10968.0,37.0216,37.0633,36.9631,36.9715,10968.0
2019-06-12 11:00:00,44.3,44.34,44.26,44.32,21223.0,36.9715,37.0049,36.9381,36.9882,21223.0
2019-06-12 11:05:00,44.32,44.42,44.31,44.37,17589.0,36.9882,37.0716,36.9798,37.0299,17589.0
2019-06-12 11:10:00,44.37,44.37,44.33,44.34,12300.0,37.0299,37.0299,36.9965,37.0049,12300.0
2019-06-12 11:15:00,44.34,44.39,44.31,44.39,10614.0,37.0049,37.0466,36.9798,37.0466,10614.0
2019-06-12 11:20:00,44.39,44.4,44.28,44.34,6652.0,37.0466,37.0549,36.9548,37.0049,6652.0
2019-06-12 11:25:00,44.34,44.38,44.33,44.34,9705.0,37.0049,37.0382,36.9965,37.0049,9705.0
2019-06-12 11:30:00,44.33,44.36,44.29,44.34,10476.0,36.9965,37.0216,36.9631,37.0049,10476.0
2019-06-12 11:35:00,44.34,44.37,44.25,44.25,8931.0,37.0049,37.0299,36.9298,36.9298,8931.0
2019-06-12 11:40:00,44.26,44.28,44.21,44.21,12404.0,36.9381,36.9548,36.8964,36.8964,12404.0
2019-06-12 11:45:00,44.22,44.24,44.21,44.22,10430.0,36.9047,36.9214,36.8964,36.9047,10430.0
2019-06-12 11:50:00,44.21,44.23,44.18,44.19,13566.0,36.8964,36.9131,36.8713,36.8797,13566.0
2019-06-12 11:55:00,44.19,44.26,44.18,44.22,8298.0,36.8797,36.9381,36.8713,36.9047,8298.0
2019-06-12 12:00:00,44.22,44.26,44.17,44.17,10672.0,36.9047,36.9381,36.863,36.863,10672.0
2019-06-12 12:05:00,44.17,44.24,44.17,44.2,9903.0,36.863,36.9214,36.863,36.888,9903.0
2019-06-12 12:10:00,44.2,44.26,44.2,44.2,8909.0,36.888,36.9381,36.888,36.888,8909.0
2019-06-12 12:15:00,44.2,44.27,44.2,44.26,15923.0,36.888,36.9464,36.888,36.9381,15923.0
2019-06-12 12:20:00,44.25,44.35,44.23,44.34,10446.0,36.9298,37.0132,36.9131,37.0049,10446.0
2019-06-12 12:25:00,44.34,44.48,44.34,44.42,16382.0,37.0049,37.1217,37.0049,37.0716,16382.0
2019-06-12 12:30:00,44.42,44.46,44.37,44.39,10167.0,37.0716,37.105,37.0299,37.0466,10167.0
2019-06-12 12:35:00,44.38,44.38,44.32,44.34,14575.0,37.0382,37.0382,36.9882,37.0049,14575.0
2019-06-12 12:40:00,44.34,44.36,44.31,44.32,12729.0,37.0049,37.0216,36.9798,36.9882,12729.0
2019-06-12 12:45:00,44.32,44.39,44.3,44.39,16569.0,36.9882,37.0466,36.9715,37.0466,16569.0
2019-06-12 12:50:00,44.4,44.43,44.38,44.4,10743.0,37.0549,37.08,37.0382,37.0549,10743.0
2019-06-12 12:55:00,44.39,44.4,44.32,44.32,6074.0,37.0466,37.0549,36.9882,36.9882,6074.0
2019-06-12 13:00:00,44.31,44.35,44.29,44.3,22697.0,36.9798,37.0132,36.9631,36.9715,22697.0
2019-06-12 13:05:00,44.31,44.34,44.28,44.34,17042.0,36.9798,37.0049,36.9548,37.0049,17042.0
2019-06-12 13:10:00,44.34,44.35,44.26,44.27,7986.0,37.0049,37.0132,36.9381,36.9464,7986.0
2019-06-12 13:15:00,44.25,44.29,44.25,44.26,9911.0,36.9298,36.9631,36.9298,36.9381,9911.0
2019-06-12 13:20:00,44.26,44.3,44.25,44.29,4545.0,36.9381,36.9715,36.9298,36.9631,4545.0
2019-06-12 13:25:00,44.28,44.3,44.24,44.29,12060.0,36.9548,36.9715,36.9214,36.9631,12060.0
2019-06-12 13:30:00,44.31,44.35,44.28,44.35,8807.0,36.9798,37.0132,36.9548,37.0132,8807.0
2019-06-12 13:35:00,44.35,44.35,44.29,44.33,19793.0,37.0132,37.0132,36.9631,36.9965,19793.0
2019-06-12 13:40:00,44.33,44.33,44.21,44.24,25450.0,36.9965,36.9965,36.8964,36.9214,25450.0
2019-06-12 13:45:00,44.25,44.31,44.25,44.26,11091.0,36.9298,36.9798,36.9298,36.9381,11091.0
2019-06-12 13:50:00,44.27,44.28,44.24,44.25,6450.0,36.9464,36.9548,36.9214,36.9298,6450.0
2019-06-12 13:55:00,44.26,44.29,44.24,44.26,7892.0,36.9381,36.9631,36.9214,36.9381,7892.0
2019-06-12 14:00:00,44.25,44.31,44.24,44.27,10138.0,36.9298,36.9798,36.9214,36.9464,10138.0
2019-06-12 14:05:00,44.26,44.26,44.22,44.22,12545.0,36.9381,36.9381,36.9047,36.9047,12545.0
2019-06-12 14:10:00,44.21,44.25,44.2,44.23,11167.0,36.8964,36.9298,36.888,36.9131,11167.0
2019-06-12 14:15:00,44.23,44.25,44.23,44.25,12684.0,36.9131,36.9298,36.9131,36.9298,12684.0
2019-06-12 14:20:00,44.26,44.31,44.22,44.29,12334.0,36.9381,36.9798,36.9047,36.9631,12334.0
2019-06-12 14:25:00,44.29,44.32,44.28,44.3,9301.0,36.9631,36.9882,36.9548,36.9715,9301.0
2019-06-12 14:30:00,44.3,44.34,44.29,44.32,11562.0,36.9715,37.0049,36.9631,36.9882,11562.0
2019-06-12 14:35:00,44.32,44.35,44.27,44.27,17164.0,36.9882,37.0132,36.9464,36.9464,17164.0
2019-06-12 14:40:00,44.27,44.29,44.24,44.28,8170.0,36.9464,36.9631,36.9214,36.9548,8170.0
2019-06-12 14:45:00,44.29,44.31,44.29,44.29,4989.0,36.9631,36.9798,36.9631,36.9631,4989.0
2019-06-12 14:50:00,44.3,44.31,44.25,44.26,8411.0,36.9715,36.9798,36.9298,36.9381,8411.0
2019-06-12 14:55:00,44.25,44.28,44.25,44.25,5337.0,36.9298,36.9548,36.9298,36.9298,5337.0
2019-06-12 15:00:00,44.25,44.26,44.2,44.21,12221.0,36.9298,36.9381,36.888,36.8964,12221.0
2019-06-12 15:05:00,44.22,44.23,44.16,44.17,24207.0,36.9047,36.9131,36.8546,36.863,24207.0
2019-06-12 15:10:00,44.18,44.24,44.17,44.23,16521.0,36.8713,36.9214,36.863,36.9131,16521.0
2019-06-12 15:15:00,44.24,44.24,44.21,44.21,9851.0,36.9214,36.9214,36.8964,36.8964,9851.0
2019-06-12 15:20:00,44.22,44.22,44.17,44.18,11389.0,36.9047,36.9047,36.863,36.8713,11389.0
2019-06-12 15:25:00,44.18,44.25,44.17,44.25,32689.0,36.8713,36.9298,36.863,36.9298,32689.0
2019-06-12 15:30:00,44.25,44.26,44.23,44.26,18525.0,36.9298,36.9381,36.9131,36.9381,18525.0
2019-06-12 15:35:00,44.26,44.26,44.21,44.22,17737.0,36.9381,36.9381,36.8964,36.9047,17737.0
2019-06-12 15:40:00,44.23,44.23,44.18,44.18,19859.0,36.9131,36.9131,36.8713,36.8713,19859.0
2019-06-12 15:45:00,44.18,44.19,44.12,44.13,48738.0,36.8713,36.8797,36.8213,36.8296,48738.0
2019-06-12 15:50:00,44.13,44.16,44.12,44.12,46270.0,36.8296,36.8546,36.8213,36.8213,46270.0
2019-06-12 15:55:00,44.13,44.24,44.12,44.22,100509.0,36.8296,36.9214,36.8213,36.9047,100509.0
2019-06-13 09:30:00,44.22,44.39,44.21,44.38,22190.0,36.9047,37.0466,36.8964,37.0382,22190.0
2019-06-13 09:35:00,44.46,44.8,44.34,44.8,33066.0,37.105,37.3888,37.0049,37.3888,33066.0
2019-06-13 09:40:00,44.8,44.97,44.8,44.94,27872.0,37.3888,37.5306,37.3888,37.5056,27872.0
2019-06-13 09:45:00,44.92,45.05,44.89,44.93,14755.0,37.4889,37.5974,37.4639,37.4973,14755.0
2019-06-13 09:50:00,44.93,45.01,44.83,44.98,19409.0,37.4973,37.564,37.4138,37.539,19409.0
2019-06-13 09:55:00,45.0,45.01,44.9,44.96,10582.0,37.5557,37.564,37.4722,37.5223,10582.0
2019-06-13 10:00:00,44.96,45.01,44.76,44.76,23121.0,37.5223,37.564,37.3554,37.3554,23121.0
2019-06-13 10:05:00,44.74,44.74,44.62,44.66,6381.0,37.3387,37.3387,37.2385,37.2719,6381.0
2019-06-13 10:10:00,44.68,44.8,44.68,44.78,8817.0,37.2886,37.3888,37.2886,37.3721,8817.0
2019-06-13 10:15:00,44.8,44.81,44.72,44.8,2740.0,37.3888,37.3971,37.322,37.3888,2740.0
2019-06-13 10:20:00,44.76,44.84,44.75,44.84,14271.0,37.3554,37.4221,37.347,37.4221,14271.0
2019-06-13 10:25:00,44.88,44.92,44.82,44.9,9711.0,37.4555,37.4889,37.4055,37.4722,9711.0
2019-06-13 10:30:00,44.9,44.93,44.77,44.79,12514.0,37.4722,37.4973,37.3637,37.3804,12514.0
2019-06-13 10:35:00,44.82,44.86,44.79,44.82,8995.0,37.4055,37.4388,37.3804,37.4055,8995.0
2019-06-13 10:40:00,44.8,44.84,44.71,44.73,5619.0,37.3888,37.4221,37.3137,37.3303,5619.0
2019-06-13 10:45:00,44.76,44.79,44.69,44.69,6348.0,37.3554,37.3804,37.297,37.297,6348.0
2019-06-13 10:50:00,44.67,44.72,44.65,44.68,15032.0,37.2803,37.322,37.2636,37.2886,15032.0
2019-06-13 10:55:00,44.64,44.66,44.6,44.6,5043.0,37.2552,37.2719,37.2219,37.2219,5043.0
2019-06-13 11:00:00,44.64,44.82,44.62,44.82,8861.0,37.2552,37.4055,37.2385,37.4055,8861.0
2019-06-13 11:05:00,44.83,44.83,44.74,44.77,13211.0,37.4138,37.4138,37.3387,37.3637,13211.0
2019-06-13 11:10:00,44.76,44.77,44.7,44.74,5970.0,37.3554,37.3637,37.3053,37.3387,5970.0
2019-06-13 11:15:00,44.75,44.75,44.63,44.69,4933.0,37.347,37.347,37.2469,37.297,4933.0
2019-06-13 11:20:00,44.72,44.73,44.68,44.73,5291.0,37.322,37.3303,37.2886,37.3303,5291.0
2019-06-13 11:25:00,44.73,44.77,44.69,44.75,28841.0,37.3303,37.3637,37.297,37.347,28841.0
2019-06-13 11:30:00,44.77,44.8,44.75,44.77,9956.0,37.3637,37.3888,37.347,37.3637,9956.0
2019-06-13 11:35:00,44.78,44.87,44.76,44.86,7336.0,37.3721,37.4472,37.3554,37.4388,7336.0
2019-06-13 11:40:00,44.86,44.99,44.86,44.92,10145.0,37.4388,37.5473,37.4388,37.4889,10145.0
2019-06-13 11:45:00,44.92,44.95,44.83,44.93,13262.0,37.4889,37.514,37.4138,37.4973,13262.0
2019-06-13 11:50:00,44.94,44.99,44.93,44.96,4993.0,37.5056,37.5473,37.4973,37.5223,4993.0
2019-06-13 11:55:00,44.95,44.98,44.92,44.97,5742.0,37.514,37.539,37.4889,37.5306,5742.0
2019-06-13 12:00:00,44.95,45.0,44.94,44.98,7551.0,37.514,37.5557,37.5056,37.539,7551.0
2019-06-13 12:05:00,44.97,45.0,44.97,44.99,10736.0,37.5306,37.5557,37.5306,37.5473,10736.0
2019-06-13 12:10:00,44.97,45.01,44.96,44.99,26280.0,37.5306,37.564,37.5223,37.5473,26280.0
2019-06-13 12:15:00,44.99,45.04,44.96,45.04,6817.0,37.5473,37.5891,37.5223,37.5891,6817.0
2019-06-13 12:20:00,45.02,45.06,44.91,44.94,44305.0,37.5724,37.6058,37.4806,37.5056,44305.0
2019-06-13 12:25:00,44.93,44.95,44.86,44.9,9735.0,37.4973,37.514,37.4388,37.4722,9735.0
2019-06-13 12:30:00,44.9,44.92,44.88,44.9,6975.0,37.4722,37.4889,37.4555,37.4722,6975.0
2019-06-13 12:35:00,44.92,44.94,44.9,44.92,11199.0,37.4889,37.5056,37.4722,37.4889,11199.0
2019-06-13 12:40:00,44.93,45.02,44.9,45.01,19158.0,37.4973,37.5724,37.4722,37.564,19158.0
2019-06-13 12:45:00,45.01,45.05,44.99,45.04,17011.0,37.564,37.5974,37.5473,37.5891,17011.0
2019-06-13 12:50:00,45.04,45.07,45.0,45.05,8466.0,37.5891,37.6141,37.5557,37.5974,8466.0
2019-06-13 12:55:00,45.05,45.07,45.02,45.04,5093.0,37.5974,37.6141,37.5724,37.5891,5093.0
2019-06-13 13:00:00,45.05,45.14,45.05,45.09,12428.0,37.5974,37.6725,37.5974,37.6308,12428.0
2019-06-13 13:05:00,45.07,45.08,45.02,45.08,7124.0,37.6141,37.6224,37.5724,37.6224,7124.0
2019-06-13 13:10:00,45.09,45.13,45.06,45.07,13685.0,37.6308,37.6642,37.6058,37.6141,13685.0
2019-06-13 13:15:00,45.08,45.14,45.08,45.13,30842.0,37.6224,37.6725,37.6224,37.6642,30842.0
2019-06-13 13:20:00,45.14,45.16,45.1,45.11,5373.0,37.6725,37.6892,37.6391,37.6475,5373.0
2019-06-13 13:25:00,45.1,45.16,45.1,45.16,7001.0,37.6391,37.6892,37.6391,37.6892,7001.0
2019-06-13 13:30:00,45.16,45.19,45.14,45.14,11686.0,37.6892,37.7142,37.6725,37.6725,11686.0
2019-06-13 13:35:00,45.14,45.15,45.08,45.1,8395.0,37.6725,37.6809,37.6224,37.6391,8395.0
2019-06-13 13:40:00,45.09,45.09,45.04,45.05,6937.0,37.6308,37.6308,37.5891,37.5974,6937.0
2019-06-13 13:45:00,45.05,45.11,45.04,45.11,7868.0,37.5974,37.6475,37.5891,37.6475,7868.0
2019-06-13 13:50:00,45.11,45.11,45.03,45.03,4714.0,37.6475,37.6475,37.5807,37.5807,4714.0
2019-06-13 13:55:00,45.05,45.07,45.03,45.06,7612.0,37.5974,37.6141,37.5807,37.6058,7612.0
2019-06-13 14:00:00,45.07,45.07,45.01,45.05,8463.0,37.6141,37.6141,37.564,37.5974,8463.0
2019-06-13 14:05:00,45.04,45.11,45.01,45.03,58674.0,37.5891,37.6475,37.564,37.5807,58674.0
2019-06-13 14:10:00,45.03,45.12,45.02,45.09,34084.0,37.5807,37.6558,37.5724,37.6308,34084.0
2019-06-13 14:15:00,45.08,45.11,45.01,45.06,32787.0,37.6224,37.6475,37.564,37.6058,32787.0
2019-06-13 14:20:00,45.08,45.1,45.06,45.07,28288.0,37.6224,37.6391,37.6058,37.6141,28288.0
2019-06-13 14:25:00,45.08,45.15,45.07,45.15,14052.0,37.6224,37.6809,37.6141,37.6809,14052.0
2019-06-13 14:30:00,45.14,45.15,45.06,45.07,11185.0,37.6725,37.6809,37.6058,37.6141,11185.0
2019-06-13 14:35:00,45.06,45.11,45.03,45.11,22922.0,37.6058,37.6475,37.5807,37.6475,22922.0
2019-06-13 14:40:00,45.1,45.19,45.07,45.19,10228.0,37.6391,37.7142,37.6141,37.7142,10228.0
2019-06-13 14:45:00,45.19,45.22,45.16,45.22,23887.0,37.7142,37.7393,37.6892,37.7393,23887.0
2019-06-13 14:50:00,45.21,45.21,45.14,45.17,16617.0,37.7309,37.7309,37.6725,37.6976,16617.0
2019-06-13 14:55:00,45.17,45.2,45.14,45.15,13313.0,37.6976,37.7226,37.6725,37.6809,13313.0
2019-06-13 15:00:00,45.15,45.16,45.06,45.12,20882.0,37.6809,37.6892,37.6058,37.6558,20882.0
2019-06-13 15:05:00,45.12,45.15,45.05,45.09,24230.0,37.6558,37.6809,37.5974,37.6308,24230.0
2019-06-13 15:10:00,45.1,45.18,45.1,45.12,18198.0,37.6391,37.7059,37.6391,37.6558,18198.0
2019-06-13 15:15:00,45.12,45.12,45.04,45.07,23945.0,37.6558,37.6558,37.5891,37.6141,23945.0
2019-06-13 15:20:00,45.07,45.13,45.06,45.11,18128.0,37.6141,37.6642,37.6058,37.6475,18128.0
2019-06-13 15:25:00,45.12,45.13,45.03,45.07,21163.0,37.6558,37.6642,37.5807,37.6141,21163.0
2019-06-13 15:30:00,45.07,45.09,45.02,45.03,30822.0,37.6141,37.6308,37.5724,37.5807,30822.0
2019-06-13 15:35:00,45.04,45.06,45.0,45.05,48005.0,37.5891,37.6058,37.5557,37.5974,48005.0
2019-06-13 15:40:00,45.05,45.11,45.05,45.09,31379.0,37.5974,37.6475,37.5974,37.6308,31379.0
2019-06-13 15:45:00,45.09,45.18,45.07,45.18,78684.0,37.6308,37.7059,37.6141,37.7059,78684.0
2019-06-13 15:50:00,45.17,45.24,45.14,45.21,99549.0,37.6976,37.756,37.6725,37.7309,99549.0
2019-06-13 15:55:00,45.2,45.3,45.15,45.28,127669.0,37.7226,37.806,37.6809,37.7894,127669.0
2019-06-14 09:30:00,45.25,45.25,44.85,44.91,25478.0,37.7643,37.7643,37.4305,37.4806,25478.0
2019-06-14 09:35:00,44.85,44.97,44.74,44.97,4199.0,37.4305,37.5306,37.3387,37.5306,4199.0
2019-06-14 09:40:00,44.99,45.04,44.75,44.77,5146.0,37.5473,37.5891,37.347,37.3637,5146.0
2019-06-14 09:45:00,44.74,44.92,44.74,44.84,48099.0,37.3387,37.4889,37.3387,37.4221,48099.0
2019-06-14 09:50:00,44.87,44.87,44.63,44.65,8513.0,37.4472,37.4472,37.2469,37.2636,8513.0
2019-06-14 09:55:00,44.59,45.03,44.47,45.03,17075.0,37.2135,37.5807,37.1134,37.5807,17075.0
2019-06-14 10:00:00,44.88,44.91,44.68,44.71,9859.0,37.4555,37.4806,37.2886,37.3137,9859.0
2019-06-14 10:05:00,44.73,44.79,44.63,44.73,4551.0,37.3303,37.3804,37.2469,37.3303,4551.0
2019-06-14 10:10:00,44.76,44.76,44.66,44.7,5323.0,37.3554,37.3554,37.2719,37.3053,5323.0
2019-06-14 10:15:00,44.66,44.69,44.6,44.65,5847.0,37.2719,37.297,37.2219,37.2636,5847.0
2019-06-14 10:20:00,44.65,44.77,44.6,44.69,7187.0,37.2636,37.3637,37.2219,37.297,7187.0
2019-06-14 10:25:00,44.71,44.77,44.68,44.75,2479.0,37.3137,37.3637,37.2886,37.347,2479.0
2019-06-14 10:30:00,44.75,44.76,44.72,44.72,1482.0,37.347,37.3554,37.322,37.322,1482.0
2019-06-14 10:35:00,44.74,44.79,44.66,44.67,8062.0,37.3387,37.3804,37.2719,37.2803,8062.0
2019-06-14 10:40:00,44.63,44.77,44.63,44.75,4622.0,37.2469,37.3637,37.2469,37.347,4622.0
2019-06-14 10:45:00,44.76,44.76,44.66,44.72,7550.0,37.3554,37.3554,37.2719,37.322,7550.0
2019-06-14 10:50:00,44.74,44.78,44.71,44.76,5370.0,37.3387,37.3721,37.3137,37.3554,5370.0
2019-06-14 10:55:00,44.77,44.78,44.71,44.77,11058.0,37.3637,37.3721,37.3137,37.3637,11058.0
2019-06-14 11:00:00,44.78,44.79,44.71,44.75,7454.0,37.3721,37.3804,37.3137,37.347,7454.0
2019-06-14 11:05:00,44.74,44.74,44.53,44.53,12634.0,37.3387,37.3387,37.1634,37.1634,12634.0
2019-06-14 11:10:00,44.53,44.54,44.38,44.4,29149.0,37.1634,37.1718,37.0382,37.0549,29149.0
2019-06-14 11:15:00,44.4,44.43,44.34,44.4,12970.0,37.0549,37.08,37.0049,37.0549,12970.0
2019-06-14 11:20:00,44.39,44.5,44.38,44.48,10315.0,37.0466,37.1384,37.0382,37.1217,10315.0
2019-06-14 11:25:00,44.48,44.51,44.41,44.5,12234.0,37.1217,37.1467,37.0633,37.1384,12234.0
2019-06-14 11:30:00,44.48,44.51,44.43,44.5,6762.0,37.1217,37.1467,37.08,37.1384,6762.0
2019-06-14 11:35:00,44.5,44.54,44.43,44.52,21579.0,37.1384,37.1718,37.08,37.1551,21579.0
2019-06-14 11:40:00,44.53,44.58,44.5,44.55,8998.0,37.1634,37.2052,37.1384,37.1801,8998.0
2019-06-14 11:45:00,44.55,44.58,44.51,44.57,8846.0,37.1801,37.2052,37.1467,37.1968,8846.0
2019-06-14 11:50:00,44.57,44.62,44.55,44.62,8451.0,37.1968,37.2385,37.1801,37.2385,8451.0
2019-06-14 11:55:00,44.63,44.66,44.58,44.62,7475.0,37.2469,37.2719,37.2052,37.2385,7475.0
2019-06-14 12:00:00,44.62,44.62,44.55,44.6,10739.0,37.2385,37.2385,37.1801,37.2219,10739.0
2019-06-14 12:05:00,44.6,44.61,44.56,44.61,9789.0,37.2219,37.2302,37.1885,37.2302,9789.0
2019-06-14 12:10:00,44.62,44.65,44.58,44.58,28850.0,37.2385,37.2636,37.2052,37.2052,28850.0
2019-06-14 12:15:00,44.58,44.61,44.5,44.53,20677.0,37.2052,37.2302,37.1384,37.1634,20677.0
2019-06-14 12:20:00,44.52,44.59,44.51,44.52,14755.0,37.1551,37.2135,37.1467,37.1551,14755.0
2019-06-14 12:25:00,44.54,44.57,44.53,44.56,5136.0,37.1718,37.1968,37.1634,37.1885,5136.0
2019-06-14 12:30:00,44.56,44.59,44.53,44.53,8074.0,37.1885,37.2135,37.1634,37.1634,8074.0
2019-06-14 12:35:00,44.54,44.57,44.53,44.55,6448.0,37.1718,37.1968,37.1634,37.1801,6448.0
2019-06-14 12:40:00,44.55,44.56,44.53,44.53,3188.0,37.1801,37.1885,37.1634,37.1634,3188.0
2019-06-14 12:45:00,44.53,44.53,44.46,44.48,7579.0,37.1634,37.1634,37.105,37.1217,7579.0
2019-06-14 12:50:00,44.48,44.54,44.47,44.53,50252.0,37.1217,37.1718,37.1134,37.1634,50252.0
2019-06-14 12:55:00,44.53,44.53,44.5,44.53,8610.0,37.1634,37.1634,37.1384,37.1634,8610.0
2019-06-14 13:00:00,44.54,44.54,44.48,44.5,9959.0,37.1718,37.1718,37.1217,37.1384,9959.0
2019-06-14 13:05:00,44.51,44.51,44.5,44.51,3864.0,37.1467,37.1467,37.1384,37.1467,3864.0
2019-06-14 13:10:00,44.5,44.54,44.48,44.53,14316.0,37.1384,37.1718,37.1217,37.1634,14316.0
2019-06-14 13:15:00,44.54,44.54,44.48,44.51,7564.0,37.1718,37.1718,37.1217,37.1467,7564.0
2019-06-14 13:20:00,44.5,44.53,44.49,44.5,10076.0,37.1384,37.1634,37.13,37.1384,10076.0
2019-06-14 13:25:00,44.5,44.5,44.44,44.46,4894.0,37.1384,37.1384,37.0883,37.105,4894.0
2019-06-14 13:30:00,44.46,44.5,44.44,44.48,7768.0,37.105,37.1384,37.0883,37.1217,7768.0
2019-06-14 13:35:00,44.48,44.51,44.47,44.5,6139.0,37.1217,37.1467,37.1134,37.1384,6139.0
2019-06-14 13:40:00,44.49,44.49,44.47,44.48,3494.0,37.13,37.13,37.1134,37.1217,3494.0
2019-06-14 13:45:00,44.47,44.5,44.44,44.45,11299.0,37.1134,37.1384,37.0883,37.0967,11299.0
2019-06-14 13:50:00,44.45,44.45,44.42,44.42,6887.0,37.0967,37.0967,37.0716,37.0716,6887.0
2019-06-14 13:55:00,44.43,44.46,44.42,44.44,11768.0,37.08,37.105,37.0716,37.0883,11768.0
2019-06-14 14:00:00,44.45,44.51,44.45,44.5,8026.0,37.0967,37.1467,37.0967,37.1384,8026.0
2019-06-14 14:05:00,44.5,44.51,44.44,44.44,12638.0,37.1384,37.1467,37.0883,37.0883,12638.0
2019-06-14 14:10:00,44.45,44.53,44.44,44.5,21891.0,37.0967,37.1634,37.0883,37.1384,21891.0
2019-06-14 14:15:00,44.51,44.52,44.45,44.47,13916.0,37.1467,37.1551,37.0967,37.1134,13916.0
2019-06-14 14:20:00,44.46,44.47,44.42,44.43,7150.0,37.105,37.1134,37.0716,37.08,7150.0
2019-06-14 14:25:00,44.43,44.44,44.4,44.41,4719.0,37.08,37.0883,37.0549,37.0633,4719.0
2019-06-14 14:30:00,44.42,44.43,44.41,44.41,6534.0,37.0716,37.08,37.0633,37.0633,6534.0
2019-06-14 14:35:00,44.41,44.42,44.36,44.37,15919.0,37.0633,37.0716,37.0216,37.0299,15919.0
2019-06-14 14:40:00,44.37,44.38,44.35,44.37,9055.0,37.0299,37.0382,37.0132,37.0299,9055.0
2019-06-14 14:45:00,44.37,44.38,44.34,44.34,8490.0,37.0299,37.0382,37.0049,37.0049,8490.0
2019-06-14 14:50:00,44.34,44.34,44.3,44.3,9799.0,37.0049,37.0049,36.9715,36.9715,9799.0
2019-06-14 14:55:00,44.3,44.3,44.27,44.29,7058.0,36.9715,36.9715,36.9464,36.9631,7058.0
2019-06-14 15:00:00,44.29,44.3,44.24,44.29,18004.0,36.9631,36.9715,36.9214,36.9631,18004.0
2019-06-14 15:05:00,44.28,44.32,44.26,44.32,16447.0,36.9548,36.9882,36.9381,36.9882,16447.0
2019-06-14 15:10:00,44.32,44.38,44.31,44.37,8929.0,36.9882,37.0382,36.9798,37.0299,8929.0
2019-06-14 15:15:00,44.36,44.4,44.35,44.37,14891.0,37.0216,37.0549,37.0132,37.0299,14891.0
2019-06-14 15:20:00,44.37,44.38,44.35,44.36,31095.0,37.0299,37.0382,37.0132,37.0216,31095.0
2019-06-14 15:25:00,44.36,44.36,44.32,44.34,13535.0,37.0216,37.0216,36.9882,37.0049,13535.0
2019-06-14 15:30:00,44.34,44.34,44.3,44.3,31223.0,37.0049,37.0049,36.9715,36.9715,31223.0
2019-06-14 15:35:00,44.3,44.36,44.3,44.31,22051.0,36.9715,37.0216,36.9715,36.9798,22051.0
2019-06-14 15:40:00,44.3,44.3,44.25,44.26,32794.0,36.9715,36.9715,36.9298,36.9381,32794.0
2019-06-14 15:45:00,44.26,44.27,44.12,44.12,48096.0,36.9381,36.9464,36.8213,36.8213,48096.0
2019-06-14 15:50:00,44.12,44.21,44.12,44.16,81043.0,36.8213,36.8964,36.8213,36.8546,81043.0
2019-06-14 15:55:00,44.16,44.23,44.1,44.17,163682.0,36.8546,36.9131,36.8046,36.863,163682.0
2019-06-17 09:30:00,44.41,44.57,43.98,44.05,48061.0,37.0633,37.1968,36.7044,36.7628,48061.0
2019-06-17 09:35:00,44.05,44.3,44.05,44.13,16984.0,36.7628,36.9715,36.7628,36.8296,16984.0
2019-06-17 09:40:00,44.16,44.19,43.99,44.1,12572.0,36.8546,36.8797,36.7128,36.8046,12572.0
2019-06-17 09:45:00,44.13,44.15,44.04,44.11,19719.0,36.8296,36.8463,36.7545,36.8129,19719.0
2019-06-17 09:50:00,44.08,44.21,44.06,44.14,22006.0,36.7879,36.8964,36.7712,36.8379,22006.0
2019-06-17 09:55:00,44.13,44.14,44.08,44.11,14322.0,36.8296,36.8379,36.7879,36.8129,14322.0
2019-06-17 10:00:00,44.1,44.25,44.07,44.12,24258.0,36.8046,36.9298,36.7795,36.8213,24258.0
2019-06-17 10:05:00,44.13,44.24,44.13,44.23,17100.0,36.8296,36.9214,36.8296,36.9131,17100.0
2019-06-17 10:10:00,44.21,44.21,44.05,44.07,10842.0,36.8964,36.8964,36.7628,36.7795,10842.0
2019-06-17 10:15:00,44.07,44.17,44.06,44.17,19545.0,36.7795,36.863,36.7712,36.863,19545.0
2019-06-17 10:20:00,44.18,44.29,44.15,44.26,13845.0,36.8713,36.9631,36.8463,36.9381,13845.0
2019-06-17 10:25:00,44.24,44.29,44.21,44.21,10509.0,36.9214,36.9631,36.8964,36.8964,10509.0
2019-06-17 10:30:00,44.21,44.35,44.2,44.35,19407.0,36.8964,37.0132,36.888,37.0132,19407.0
2019-06-17 10:35:00,44.31,44.35,44.28,44.35,6330.0,36.9798,37.0132,36.9548,37.0132,6330.0
2019-06-17 10:40:00,44.35,44.39,44.28,44.31,9621.0,37.0132,37.0466,36.9548,36.9798,9621.0
2019-06-17 10:45:00,44.31,44.35,44.28,44.29,16007.0,36.9798,37.0132,36.9548,36.9631,16007.0
2019-06-17 10:50:00,44.3,44.34,44.24,44.24,19745.0,36.9715,37.0049,36.9214,36.9214,19745.0
2019-06-17 10:55:00,44.25,44.26,44.14,44.22,44655.0,36.9298,36.9381,36.8379,36.9047,44655.0
2019-06-17 11:00:00,44.23,44.33,44.23,44.27,10496.0,36.9131,36.9965,36.9131,36.9464,10496.0
2019-06-17 11:05:00,44.27,44.27,44.2,44.23,13857.0,36.9464,36.9464,36.888,36.9131,13857.0
2019-06-17 11:10:00,44.23,44.28,44.22,44.28,15797.0,36.9131,36.9548,36.9047,36.9548,15797.0
2019-06-17 11:15:00,44.29,44.35,44.28,44.31,18805.0,36.9631,37.0132,36.9548,36.9798,18805.0
2019-06-17 11:20:00,44.32,44.39,44.32,44.32,7474.0,36.9882,37.0466,36.9882,36.9882,7474.0
2019-06-17 11:25:00,44.33,44.33,44.22,44.23,13686.0,36.9965,36.9965,36.9047,36.9131,13686.0
2019-06-17 11:30:00,44.22,44.29,44.22,44.25,17494.0,36.9047,36.9631,36.9047,36.9298,17494.0
2019-06-17 11:35:00,44.24,44.26,44.22,44.24,19105.0,36.9214,36.9381,36.9047,36.9214,19105.0
2019-06-17 11:40:00,44.24,44.26,44.22,44.22,9010.0,36.9214,36.9381,36.9047,36.9047,9010.0
2019-06-17 11:45:00,44.22,44.26,44.22,44.25,15636.0,36.9047,36.9381,36.9047,36.9298,15636.0
2019-06-17 11:50:00,44.25,44.27,44.22,44.23,22848.0,36.9298,36.9464,36.9047,36.9131,22848.0
2019-06-17 11:55:00,44.23,44.26,44.23,44.24,34584.0,36.9131,36.9381,36.9131,36.9214,34584.0
2019-06-17 12:00:00,44.24,44.27,44.21,44.25,23823.0,36.9214,36.9464,36.8964,36.9298,23823.0
2019-06-17 12:05:00,44.24,44.32,44.23,44.3,15386.0,36.9214,36.9882,36.9131,36.9715,15386.0
2019-06-17 12:10:00,44.3,44.31,44.27,44.3,12692.0,36.9715,36.9798,36.9464,36.9715,12692.0
2019-06-17 12:15:00,44.3,44.31,44.24,44.29,13883.0,36.9715,36.9798,36.9214,36.9631,13883.0
2019-06-17 12:20:00,44.28,44.31,44.27,44.3,10347.0,36.9548,36.9798,36.9464,36.9715,10347.0
2019-06-17 12:25:00,44.3,44.31,44.29,44.3,11185.0,36.9715,36.9798,36.9631,36.9715,11185.0
2019-06-17 12:30:00,44.3,44.31,44.24,44.29,111351.0,36.9715,36.9798,36.9214,36.9631,111351.0
2019-06-17 12:35:00,44.3,44.47,44.3,44.45,15115.0,36.9715,37.1134,36.9715,37.0967,15115.0
2019-06-17 12:40:00,44.45,44.47,44.4,44.41,6963.0,37.0967,37.1134,37.0549,37.0633,6963.0
2019-06-17 12:45:00,44.4,44.4,44.34,44.36,5329.0,37.0549,37.0549,37.0049,37.0216,5329.0
2019-06-17 12:50:00,44.37,44.37,44.3,44.35,11623.0,37.0299,37.0299,36.9715,37.0132,11623.0
2019-06-17 12:55:00,44.35,44.4,44.31,44.39,15741.0,37.0132,37.0549,36.9798,37.0466,15741.0
2019-06-17 13:00:00,44.4,44.46,44.35,44.45,26827.0,37.0549,37.105,37.0132,37.0967,26827.0
2019-06-17 13:05:00,44.45,44.55,44.45,44.53,16130.0,37.0967,37.1801,37.0967,37.1634,16130.0
2019-06-17 13:10:00,44.54,44.55,44.49,44.52,8430.0,37.1718,37.1801,37.13,37.1551,8430.0
2019-06-17 13:15:00,44.5,44.59,44.49,44.57,17357.0,37.1384,37.2135,37.13,37.1968,17357.0
2019-06-17 13:20:00,44.57,44.58,44.51,44.53,9174.0,37.1968,37.2052,37.1467,37.1634,9174.0
2019-06-17 13:25:00,44.52,44.53,44.49,44.53,10146.0,37.1551,37.1634,37.13,37.1634,10146.0
2019-06-17 13:30:00,44.53,44.54,44.51,44.51,6366.0,37.1634,37.1718,37.1467,37.1467,6366.0
2019-06-17 13:35:00,44.52,44.53,44.49,44.49,8298.0,37.1551,37.1634,37.13,37.13,8298.0
2019-06-17 13:40:00,44.48,44.58,44.46,44.57,13253.0,37.1217,37.2052,37.105,37.1968,13253.0
2019-06-17 13:45:00,44.57,44.57,44.53,44.55,8326.0,37.1968,37.1968,37.1634,37.1801,8326.0
2019-06-17 13:50:00,44.55,44.59,44.52,44.58,13019.0,37.1801,37.2135,37.1551,37.2052,13019.0
2019-06-17 13:55:00,44.58,44.62,44.57,44.61,10034.0,37.2052,37.2385,37.1968,37.2302,10034.0
2019-06-17 14:00:00,44.61,44.63,44.6,44.61,13541.0,37.2302,37.2469,37.2219,37.2302,13541.0
2019-06-17 14:05:00,44.61,44.64,44.59,44.6,25364.0,37.2302,37.2552,37.2135,37.2219,25364.0
2019-06-17 14:10:00,44.6,44.62,44.59,44.59,29597.0,37.2219,37.2385,37.2135,37.2135,29597.0
2019-06-17 14:15:00,44.59,44.64,44.59,44.64,17763.0,37.2135,37.2552,37.2135,37.2552,17763.0
2019-06-17 14:20:00,44.65,44.68,44.61,44.62,9998.0,37.2636,37.2886,37.2302,37.2385,9998.0
2019-06-17 14:25:00,44.61,44.64,44.6,44.62,13184.0,37.2302,37.2552,37.2219,37.2385,13184.0
2019-06-17 14:30:00,44.62,44.65,44.62,44.64,9043.0,37.2385,37.2636,37.2385,37.2552,9043.0
2019-06-17 14:35:00,44.63,44.67,44.6,44.66,13299.0,37.2469,37.2803,37.2219,37.2719,13299.0
2019-06-17 14:40:00,44.66,44.73,44.65,44.72,8598.0,37.2719,37.3303,37.2636,37.322,8598.0
2019-06-17 14:45:00,44.72,44.74,44.69,44.69,5819.0,37.322,37.3387,37.297,37.297,5819.0
2019-06-17 14:50:00,44.69,44.69,44.67,44.67,6022.0,37.297,37.297,37.2803,37.2803,6022.0
2019-06-17 14:55:00,44.67,44.69,44.65,44.68,9803.0,37.2803,37.297,37.2636,37.2886,9803.0
2019-06-17 15:00:00,44.68,44.68,44.61,44.62,13261.0,37.2886,37.2886,37.2302,37.2385,13261.0
2019-06-17 15:05:00,44.63,44.64,44.59,44.6,10244.0,37.2469,37.2552,37.2135,37.2219,10244.0
2019-06-17 15:10:00,44.6,44.65,44.6,44.63,19026.0,37.2219,37.2636,37.2219,37.2469,19026.0
2019-06-17 15:15:00,44.63,44.63,44.59,44.59,12851.0,37.2469,37.2469,37.2135,37.2135,12851.0
2019-06-17 15:20:00,44.6,44.6,44.47,44.47,17250.0,37.2219,37.2219,37.1134,37.1134,17250.0
2019-06-17 15:25:00,44.48,44.54,44.47,44.51,18296.0,37.1217,37.1718,37.1134,37.1467,18296.0
2019-06-17 15:30:00,44.52,44.54,44.48,44.5,20574.0,37.1551,37.1718,37.1217,37.1384,20574.0
2019-06-17 15:35:00,44.5,44.52,44.45,44.5,21033.0,37.1384,37.1551,37.0967,37.1384,21033.0
2019-06-17 15:40:00,44.5,44.5,44.45,44.45,20471.0,37.1384,37.1384,37.0967,37.0967,20471.0
2019-06-17 15:45:00,44.46,44.51,44.45,44.47,38668.0,37.105,37.1467,37.0967,37.1134,38668.0
2019-06-17 15:50:00,44.47,44.55,44.46,44.47,64740.0,37.1134,37.1801,37.105,37.1134,64740.0
2019-06-17 15:55:00,44.47,44.53,44.45,44.47,101968.0,37.1134,37.1634,37.0967,37.1134,101968.0
2019-06-18 09:30:00,44.78,44.9,44.56,44.9,50048.0,37.3721,37.4722,37.1885,37.4722,50048.0
2019-06-18 09:35:00,44.82,45.05,44.79,45.05,23608.0,37.4055,37.5974,37.3804,37.5974,23608.0
2019-06-18 09:40:00,45.02,45.14,44.94,45.08,27596.0,37.5724,37.6725,37.5056,37.6224,27596.0
2019-06-18 09:45:00,45.08,45.23,45.0,45.23,31976.0,37.6224,37.7476,37.5557,37.7476,31976.0
2019-06-18 09:50:00,45.23,45.23,45.06,45.23,29860.0,37.7476,37.7476,37.6058,37.7476,29860.0
2019-06-18 09:55:00,45.23,45.31,45.19,45.2,20902.0,37.7476,37.8144,37.7142,37.7226,20902.0
2019-06-18 10:00:00,45.2,45.32,45.2,45.25,27899.0,37.7226,37.8227,37.7226,37.7643,27899.0
2019-06-18 10:05:00,45.26,45.31,45.1,45.1,18861.0,37.7727,37.8144,37.6391,37.6391,18861.0
2019-06-18 10:10:00,45.09,45.09,44.83,44.83,18215.0,37.6308,37.6308,37.4138,37.4138,18215.0
2019-06-18 10:15:00,44.83,44.83,44.72,44.76,8586.0,37.4138,37.4138,37.322,37.3554,8586.0
2019-06-18 10:20:00,44.8,44.82,44.64,44.64,19514.0,37.3888,37.4055,37.2552,37.2552,19514.0
2019-06-18 10:25:00,44.67,44.85,44.61,44.85,43458.0,37.2803,37.4305,37.2302,37.4305,43458.0
2019-06-18 10:30:00,44.84,45.0,44.84,44.96,17846.0,37.4221,37.5557,37.4221,37.5223,17846.0
2019-06-18 10:35:00,44.95,45.06,44.95,44.99,7807.0,37.514,37.6058,37.514,37.5473,7807.0
2019-06-18 10:40:00,44.95,45.08,44.95,45.05,9715.0,37.514,37.6224,37.514,37.5974,9715.0
2019-06-18 10:45:00,45.06,45.12,45.03,45.06,14223.0,37.6058,37.6558,37.5807,37.6058,14223.0
2019-06-18 10:50:00,45.07,45.11,45.0,45.11,17081.0,37.6141,37.6475,37.5557,37.6475,17081.0
2019-06-18 10:55:00,45.12,45.13,45.05,45.1,9134.0,37.6558,37.6642,37.5974,37.6391,9134.0
2019-06-18 11:00:00,45.09,45.23,45.09,45.11,12412.0,37.6308,37.7476,37.6308,37.6475,12412.0
2019-06-18 11:05:00,45.12,45.21,45.11,45.21,14076.0,37.6558,37.7309,37.6475,37.7309,14076.0
2019-06-18 11:10:00,45.19,45.2,45.07,45.11,8157.0,37.7142,37.7226,37.6141,37.6475,8157.0
2019-06-18 11:15:00,45.09,45.16,45.09,45.13,11522.0,37.6308,37.6892,37.6308,37.6642,11522.0
2019-06-18 11:20:00,45.12,45.17,44.98,45.01,25760.0,37.6558,37.6976,37.539,37.564,25760.0
2019-06-18 11:25:00,45.04,45.16,45.04,45.13,22413.0,37.5891,37.6892,37.5891,37.6642,22413.0
2019-06-18 11:30:00,45.13,45.13,45.04,45.06,21069.0,37.6642,37.6642,37.5891,37.6058,21069.0
2019-06-18 11:35:00,45.08,45.09,44.94,44.99,31747.0,37.6224,37.6308,37.5056,37.5473,31747.0
2019-06-18 11:40:00,44.99,45.03,44.92,44.95,6608.0,37.5473,37.5807,37.4889,37.514,6608.0
2019-06-18 11:45:00,44.95,44.95,44.83,44.84,101198.0,37.514,37.514,37.4138,37.4221,101198.0
2019-06-18 11:50:00,44.84,44.9,44.83,44.9,9809.0,37.4221,37.4722,37.4138,37.4722,9809.0
2019-06-18 11:55:00,44.9,44.9,44.8,44.82,10491.0,37.4722,37.4722,37.3888,37.4055,10491.0
2019-06-18 12:00:00,44.83,44.92,44.83,44.91,15551.0,37.4138,37.4889,37.4138,37.4806,15551.0
2019-06-18 12:05:00,44.91,44.95,44.89,44.91,9292.0,37.4806,37.514,37.4639,37.4806,9292.0
2019-06-18 12:10:00,44.93,44.93,44.84,44.85,7685.0,37.4973,37.4973,37.4221,37.4305,7685.0
2019-06-18 12:15:00,44.85,44.9,44.82,44.84,22515.0,37.4305,37.4722,37.4055,37.4221,22515.0
2019-06-18 12:20:00,44.87,44.95,44.87,44.94,7135.0,37.4472,37.514,37.4472,37.5056,7135.0
2019-06-18 12:25:00,44.95,44.98,44.93,44.95,6719.0,37.514,37.539,37.4973,37.514,6719.0
2019-06-18 12:30:00,44.97,44.98,44.93,44.94,4470.0,37.5306,37.539,37.4973,37.5056,4470.0
2019-06-18 12:35:00,44.95,44.95,44.89,44.9,12110.0,37.514,37.514,37.4639,37.4722,12110.0
2019-06-18 12:40:00,44.91,44.92,44.88,44.9,5447.0,37.4806,37.4889,37.4555,37.4722,5447.0
2019-06-18 12:45:00,44.9,44.93,44.86,44.91,4370.0,37.4722,37.4973,37.4388,37.4806,4370.0
2019-06-18 12:50:00,44.91,44.92,44.87,44.9,5888.0,37.4806,37.4889,37.4472,37.4722,5888.0
2019-06-18 12:55:00,44.9,44.94,44.86,44.93,30311.0,37.4722,37.5056,37.4388,37.4973,30311.0
2019-06-18 13:00:00,44.93,44.94,44.89,44.89,8827.0,37.4973,37.5056,37.4639,37.4639,8827.0
2019-06-18 13:05:00,44.89,44.89,44.83,44.85,18159.0,37.4639,37.4639,37.4138,37.4305,18159.0
2019-06-18 13:10:00,44.86,45.03,44.85,44.98,8630.0,37.4388,37.5807,37.4305,37.539,8630.0
2019-06-18 13:15:00,44.99,45.0,44.92,44.94,4842.0,37.5473,37.5557,37.4889,37.5056,4842.0
2019-06-18 13:20:00,44.93,44.98,44.93,44.97,4763.0,37.4973,37.539,37.4973,37.5306,4763.0
2019-06-18 13:25:00,44.98,44.99,44.95,44.98,5488.0,37.539,37.5473,37.514,37.539,5488.0
2019-06-18 13:30:00,44.99,45.0,44.94,44.96,6144.0,37.5473,37.5557,37.5056,37.5223,6144.0
2019-06-18 13:35:00,44.96,44.97,44.91,44.96,3837.0,37.5223,37.5306,37.4806,37.5223,3837.0
2019-06-18 13:40:00,44.95,44.98,44.91,44.98,7708.0,37.514,37.539,37.4806,37.539,7708.0
2019-06-18 13:45:00,44.97,44.98,44.93,44.98,13329.0,37.5306,37.539,37.4973,37.539,13329.0
2019-06-18 13:50:00,44.98,44.99,44.85,44.87,10604.0,37.539,37.5473,37.4305,37.4472,10604.0
2019-06-18 13:55:00,44.88,44.92,44.85,44.89,11521.0,37.4555,37.4889,37.4305,37.4639,11521.0
2019-06-18 14:00:00,44.89,44.91,44.74,44.74,17238.0,37.4639,37.4806,37.3387,37.3387,17238.0
2019-06-18 14:05:00,44.74,44.75,44.69,44.69,7596.0,37.3387,37.347,37.297,37.297,7596.0
2019-06-18 14:10:00,44.7,44.75,44.68,44.73,13026.0,37.3053,37.347,37.2886,37.3303,13026.0
2019-06-18 14:15:00,44.74,44.75,44.69,44.7,10598.0,37.3387,37.347,37.297,37.3053,10598.0
2019-06-18 14:20:00,44.7,44.71,44.69,44.69,11316.0,37.3053,37.3137,37.297,37.297,11316.0
2019-06-18 14:25:00,44.69,44.72,44.68,44.68,10262.0,37.297,37.322,37.2886,37.2886,10262.0
2019-06-18 14:30:00,44.69,44.78,44.68,44.75,13803.0,37.297,37.3721,37.2886,37.347,13803.0
2019-06-18 14:35:00,44.76,44.76,44.69,44.7,4697.0,37.3554,37.3554,37.297,37.3053,4697.0
2019-06-18 14:40:00,44.7,44.72,44.67,44.68,11518.0,37.3053,37.322,37.2803,37.2886,11518.0
2019-06-18 14:45:00,44.68,44.69,44.64,44.69,21287.0,37.2886,37.297,37.2552,37.297,21287.0
2019-06-18 14:50:00,44.69,44.69,44.6,44.61,17152.0,37.297,37.297,37.2219,37.2302,17152.0
2019-06-18 14:55:00,44.6,44.68,44.59,44.63,14126.0,37.2219,37.2886,37.2135,37.2469,14126.0
2019-06-18 15:00:00,44.64,44.64,44.59,44.61,12465.0,37.2552,37.2552,37.2135,37.2302,12465.0
2019-06-18 15:05:00,44.6,44.63,44.56,44.59,14090.0,37.2219,37.2469,37.1885,37.2135,14090.0
2019-06-18 15:10:00,44.59,44.6,44.57,44.58,11760.0,37.2135,37.2219,37.1968,37.2052,11760.0
2019-06-18 15:15:00,44.59,44.61,44.55,44.6,16834.0,37.2135,37.2302,37.1801,37.2219,16834.0
2019-06-18 15:20:00,44.61,44.61,44.54,44.59,23460.0,37.2302,37.2302,37.1718,37.2135,23460.0
2019-06-18 15:25:00,44.59,44.71,44.59,44.6,75207.0,37.2135,37.3137,37.2135,37.2219,75207.0
2019-06-18 15:30:00,44.59,44.61,44.51,44.54,26724.0,37.2135,37.2302,37.1467,37.1718,26724.0
2019-06-18 15:35:00,44.55,44.61,44.54,44.56,26827.0,37.1801,37.2302,37.1718,37.1885,26827.0
2019-06-18 15:40:00,44.55,44.58,44.54,44.55,46182.0,37.1801,37.2052,37.1718,37.1801,46182.0
2019-06-18 15:45:00,44.56,44.56,44.47,44.48,90916.0,37.1885,37.1885,37.1134,37.1217,90916.0
2019-06-18 15:50:00,44.48,44.52,44.39,44.39,101364.0,37.1217,37.1551,37.0466,37.0466,101364.0
2019-06-18 15:55:00,44.39,44.54,44.35,44.53,148297.0,37.0466,37.1718,37.0132,37.1634,148297.0
2019-06-19 09:30:00,44.81,45.1,44.8,44.95,41690.0,37.3971,37.6391,37.3888,37.514,41690.0
2019-06-19 09:35:00,44.96,45.22,44.87,45.19,32871.0,37.5223,37.7393,37.4472,37.7142,32871.0
2019-06-19 09:40:00,45.19,45.45,45.09,45.43,35356.0,37.7142,37.9312,37.6308,37.9145,35356.0
2019-06-19 09:45:00,45.4,45.49,45.09,45.14,74005.0,37.8895,37.9646,37.6308,37.6725,74005.0
2019-06-19 09:50:00,45.1,45.33,45.1,45.3,28463.0,37.6391,37.8311,37.6391,37.806,28463.0
2019-06-19 09:55:00,45.29,45.39,45.28,45.36,24030.0,37.7977,37.8812,37.7894,37.8561,24030.0
2019-06-19 10:00:00,45.37,45.46,45.31,45.34,32786.0,37.8645,37.9396,37.8144,37.8394,32786.0
2019-06-19 10:05:00,45.35,45.42,45.29,45.4,15812.0,37.8478,37.9062,37.7977,37.8895,15812.0
2019-06-19 10:10:00,45.39,45.47,45.32,45.42,10869.0,37.8812,37.9479,37.8227,37.9062,10869.0
2019-06-19 10:15:00,45.43,45.46,45.34,45.35,8260.0,37.9145,37.9396,37.8394,37.8478,8260.0
2019-06-19 10:20:00,45.38,45.43,45.36,45.38,8934.0,37.8728,37.9145,37.8561,37.8728,8934.0
2019-06-19 10:25:00,45.39,45.42,45.36,45.38,10496.0,37.8812,37.9062,37.8561,37.8728,10496.0
2019-06-19 10:30:00,45.4,45.49,45.26,45.26,16818.0,37.8895,37.9646,37.7727,37.7727,16818.0
2019-06-19 10:35:00,45.28,45.36,45.27,45.33,9211.0,37.7894,37.8561,37.781,37.8311,9211.0
2019-06-19 10:40:00,45.35,45.36,45.28,45.3,6974.0,37.8478,37.8561,37.7894,37.806,6974.0
2019-06-19 10:45:00,45.31,45.33,45.25,45.26,7360.0,37.8144,37.8311,37.7643,37.7727,7360.0
2019-06-19 10:50:00,45.25,45.28,45.17,45.26,16287.0,37.7643,37.7894,37.6976,37.7727,16287.0
2019-06-19 10:55:00,45.26,45.27,45.19,45.22,9049.0,37.7727,37.781,37.7142,37.7393,9049.0
2019-06-19 11:00:00,45.22,45.26,45.15,45.18,6176.0,37.7393,37.7727,37.6809,37.7059,6176.0
2019-06-19 11:05:00,45.16,45.22,45.16,45.21,4362.0,37.6892,37.7393,37.6892,37.7309,4362.0
2019-06-19 11:10:00,45.21,45.21,45.18,45.21,4242.0,37.7309,37.7309,37.7059,37.7309,4242.0
2019-06-19 11:15:00,45.21,45.21,45.15,45.19,4179.0,37.7309,37.7309,37.6809,37.7142,4179.0
2019-06-19 11:20:00,45.2,45.23,45.11,45.14,8840.0,37.7226,37.7476,37.6475,37.6725,8840.0
2019-06-19 11:25:00,45.12,45.16,45.09,45.09,10261.0,37.6558,37.6892,37.6308,37.6308,10261.0
2019-06-19 11:30:00,45.1,45.17,45.09,45.13,12764.0,37.6391,37.6976,37.6308,37.6642,12764.0
2019-06-19 11:35:00,45.13,45.17,45.11,45.12,4608.0,37.6642,37.6976,37.6475,37.6558,4608.0
2019-06-19 11:40:00,45.12,45.19,45.11,45.15,7064.0,37.6558,37.7142,37.6475,37.6809,7064.0
2019-06-19 11:45:00,45.15,45.2,45.14,45.18,5642.0,37.6809,37.7226,37.6725,37.7059,5642.0
2019-06-19 11:50:00,45.19,45.19,45.11,45.11,8643.0,37.7142,37.7142,37.6475,37.6475,8643.0
2019-06-19 11:55:00,45.11,45.17,45.11,45.16,13231.0,37.6475,37.6976,37.6475,37.6892,13231.0
2019-06-19 12:00:00,45.16,45.17,45.09,45.11,6769.0,37.6892,37.6976,37.6308,37.6475,6769.0
2019-06-19 12:05:00,45.1,45.15,45.08,45.13,5923.0,37.6391,37.6809,37.6224,37.6642,5923.0
2019-06-19 12:10:00,45.14,45.15,45.11,45.12,4968.0,37.6725,37.6809,37.6475,37.6558,4968.0
2019-06-19 12:15:00,45.13,45.13,45.09,45.1,5267.0,37.6642,37.6642,37.6308,37.6391,5267.0
2019-06-19 12:20:00,45.1,45.13,45.1,45.13,7046.0,37.6391,37.6642,37.6391,37.6642,7046.0
2019-06-19 12:25:00,45.12,45.13,45.08,45.12,9256.0,37.6558,37.6642,37.6224,37.6558,9256.0
2019-06-19 12:30:00,45.12,45.14,45.1,45.13,8880.0,37.6558,37.6725,37.6391,37.6642,8880.0
2019-06-19 12:35:00,45.12,45.13,45.08,45.11,13788.0,37.6558,37.6642,37.6224,37.6475,13788.0
2019-06-19 12:40:00,45.12,45.14,45.1,45.1,7266.0,37.6558,37.6725,37.6391,37.6391,7266.0
2019-06-19 12:45:00,45.1,45.13,45.09,45.09,6578.0,37.6391,37.6642,37.6308,37.6308,6578.0
2019-06-19 12:50:00,45.09,45.12,45.08,45.11,4469.0,37.6308,37.6558,37.6224,37.6475,4469.0
2019-06-19 12:55:00,45.1,45.12,45.09,45.1,12281.0,37.6391,37.6558,37.6308,37.6391,12281.0
2019-06-19 13:00:00,45.1,45.14,45.1,45.14,7000.0,37.6391,37.6725,37.6391,37.6725,7000.0
2019-06-19 13:05:00,45.14,45.14,45.1,45.13,6207.0,37.6725,37.6725,37.6391,37.6642,6207.0
2019-06-19 13:10:00,45.12,45.13,45.1,45.11,4127.0,37.6558,37.6642,37.6391,37.6475,4127.0
2019-06-19 13:15:00,45.11,45.12,45.1,45.11,9128.0,37.6475,37.6558,37.6391,37.6475,9128.0
2019-06-19 13:20:00,45.11,45.14,45.11,45.13,4211.0,37.6475,37.6725,37.6475,37.6642,4211.0
2019-06-19 13:25:00,45.13,45.14,45.11,45.13,4322.0,37.6642,37.6725,37.6475,37.6642,4322.0
2019-06-19 13:30:00,45.12,45.12,45.1,45.11,7226.0,37.6558,37.6558,37.6391,37.6475,7226.0
2019-06-19 13:35:00,45.11,45.12,45.1,45.1,9336.0,37.6475,37.6558,37.6391,37.6391,9336.0
2019-06-19 13:40:00,45.1,45.12,45.1,45.12,6873.0,37.6391,37.6558,37.6391,37.6558,6873.0
2019-06-19 13:45:00,45.11,45.12,45.1,45.11,8124.0,37.6475,37.6558,37.6391,37.6475,8124.0
2019-06-19 13:50:00,45.11,45.14,45.1,45.12,19551.0,37.6475,37.6725,37.6391,37.6558,19551.0
2019-06-19 13:55:00,45.12,45.14,45.1,45.14,14788.0,37.6558,37.6725,37.6391,37.6725,14788.0
2019-06-19 14:00:00,45.14,45.27,45.03,45.16,47388.0,37.6725,37.781,37.5807,37.6892,47388.0
2019-06-19 14:05:00,45.18,45.23,45.09,45.13,17350.0,37.7059,37.7476,37.6308,37.6642,17350.0
2019-06-19 14:10:00,45.13,45.23,45.13,45.21,14478.0,37.6642,37.7476,37.6642,37.7309,14478.0
2019-06-19 14:15:00,45.21,45.22,45.19,45.22,10110.0,37.7309,37.7393,37.7142,37.7393,10110.0
2019-06-19 14:20:00,45.2,45.23,45.13,45.14,20222.0,37.7226,37.7476,37.6642,37.6725,20222.0
2019-06-19 14:25:00,45.14,45.21,45.13,45.21,14109.0,37.6725,37.7309,37.6642,37.7309,14109.0
2019-06-19 14:30:00,45.21,45.26,45.17,45.2,32040.0,37.7309,37.7727,37.6976,37.7226,32040.0
2019-06-19 14:35:00,45.18,45.19,45.09,45.09,14710.0,37.7059,37.7142,37.6308,37.6308,14710.0
2019-06-19 14:40:00,45.09,45.14,45.06,45.13,26576.0,37.6308,37.6725,37.6058,37.6642,26576.0
2019-06-19 14:45:00,45.11,45.14,45.08,45.1,16105.0,37.6475,37.6725,37.6224,37.6391,16105.0
2019-06-19 14:50:00,45.1,45.18,45.1,45.14,9486.0,37.6391,37.7059,37.6391,37.6725,9486.0
2019-06-19 14:55:00,45.13,45.16,45.11,45.12,11450.0,37.6642,37.6892,37.6475,37.6558,11450.0
2019-06-19 15:00:00,45.12,45.18,45.11,45.17,9389.0,37.6558,37.7059,37.6475,37.6976,9389.0
2019-06-19 15:05:00,45.17,45.22,45.14,45.21,12034.0,37.6976,37.7393,37.6725,37.7309,12034.0
2019-06-19 15:10:00,45.2,45.25,45.19,45.2,22269.0,37.7226,37.7643,37.7142,37.7226,22269.0
2019-06-19 15:15:00,45.2,45.26,45.19,45.24,43577.0,37.7226,37.7727,37.7142,37.756,43577.0
2019-06-19 15:20:00,45.24,45.25,45.18,45.2,15340.0,37.756,37.7643,37.7059,37.7226,15340.0
2019-06-19 15:25:00,45.21,45.21,45.14,45.18,15097.0,37.7309,37.7309,37.6725,37.7059,15097.0
2019-06-19 15:30:00,45.19,45.21,45.1,45.11,24731.0,37.7142,37.7309,37.6391,37.6475,24731.0
2019-06-19 15:35:00,45.11,45.12,45.08,45.11,38150.0,37.6475,37.6558,37.6224,37.6475,38150.0
2019-06-19 15:40:00,45.1,45.18,45.09,45.11,37540.0,37.6391,37.7059,37.6308,37.6475,37540.0
2019-06-19 15:45:00,45.12,45.16,45.09,45.11,35242.0,37.6558,37.6892,37.6308,37.6475,35242.0
2019-06-19 15:50:00,45.11,45.16,45.09,45.09,53819.0,37.6475,37.6892,37.6308,37.6308,53819.0
2019-06-19 15:55:00,45.09,45.12,45.04,45.04,155031.0,37.6308,37.6558,37.5891,37.5891,155031.0
2019-06-20 09:30:00,45.7,45.81,45.33,45.36,58201.0,38.1399,38.2317,37.8311,37.8561,58201.0
2019-06-20 09:35:00,45.34,45.44,45.05,45.15,24070.0,37.8394,37.9229,37.5974,37.6809,24070.0
2019-06-20 09:40:00,45.15,45.26,44.92,44.94,42915.0,37.6809,37.7727,37.4889,37.5056,42915.0
2019-06-20 09:45:00,44.95,44.97,44.79,44.84,19434.0,37.514,37.5306,37.3804,37.4221,19434.0
2019-06-20 09:50:00,44.82,44.82,44.67,44.8,15582.0,37.4055,37.4055,37.2803,37.3888,15582.0
2019-06-20 09:55:00,44.81,44.94,44.8,44.91,22961.0,37.3971,37.5056,37.3888,37.4806,22961.0
2019-06-20 10:00:00,44.88,45.02,44.87,44.99,12215.0,37.4555,37.5724,37.4472,37.5473,12215.0
2019-06-20 10:05:00,44.97,45.05,44.95,45.03,6722.0,37.5306,37.5974,37.514,37.5807,6722.0
2019-06-20 10:10:00,45.03,45.06,44.96,45.02,16927.0,37.5807,37.6058,37.5223,37.5724,16927.0
2019-06-20 10:15:00,45.0,45.0,44.9,44.9,7541.0,37.5557,37.5557,37.4722,37.4722,7541.0
2019-06-20 10:20:00,44.89,44.92,44.82,44.82,8142.0,37.4639,37.4889,37.4055,37.4055,8142.0
2019-06-20 10:25:00,44.82,44.87,44.71,44.71,17029.0,37.4055,37.4472,37.3137,37.3137,17029.0
2019-06-20 10:30:00,44.71,44.73,44.44,44.59,129748.0,37.3137,37.3303,37.0883,37.2135,129748.0
2019-06-20 10:35:00,44.59,44.64,44.57,44.6,17199.0,37.2135,37.2552,37.1968,37.2219,17199.0
2019-06-20 10:40:00,44.59,44.6,44.51,44.51,12689.0,37.2135,37.2219,37.1467,37.1467,12689.0
2019-06-20 10:45:00,44.51,44.53,44.44,44.53,18428.0,37.1467,37.1634,37.0883,37.1634,18428.0
2019-06-20 10:50:00,44.49,44.54,44.45,44.5,17677.0,37.13,37.1718,37.0967,37.1384,17677.0
2019-06-20 10:55:00,44.5,44.54,44.47,44.53,12385.0,37.1384,37.1718,37.1134,37.1634,12385.0
2019-06-20 11:00:00,44.54,44.69,44.54,44.63,14603.0,37.1718,37.297,37.1718,37.2469,14603.0
2019-06-20 11:05:00,44.65,44.68,44.6,44.64,17132.0,37.2636,37.2886,37.2219,37.2552,17132.0
2019-06-20 11:10:00,44.66,44.68,44.63,44.65,14570.0,37.2719,37.2886,37.2469,37.2636,14570.0
2019-06-20 11:15:00,44.65,44.73,44.62,44.73,13948.0,37.2636,37.3303,37.2385,37.3303,13948.0
2019-06-20 11:20:00,44.73,44.85,44.72,44.8,7422.0,37.3303,37.4305,37.322,37.3888,7422.0
2019-06-20 11:25:00,44.8,44.84,44.72,44.72,16720.0,37.3888,37.4221,37.322,37.322,16720.0
2019-06-20 11:30:00,44.72,44.75,44.65,44.66,13681.0,37.322,37.347,37.2636,37.2719,13681.0
2019-06-20 11:35:00,44.67,44.68,44.62,44.65,16475.0,37.2803,37.2886,37.2385,37.2636,16475.0
2019-06-20 11:40:00,44.65,44.65,44.57,44.6,26096.0,37.2636,37.2636,37.1968,37.2219,26096.0
2019-06-20 11:45:00,44.59,44.63,44.57,44.6,8492.0,37.2135,37.2469,37.1968,37.2219,8492.0
2019-06-20 11:50:00,44.62,44.67,44.61,44.64,11029.0,37.2385,37.2803,37.2302,37.2552,11029.0
2019-06-20 11:55:00,44.64,44.66,44.59,44.61,7274.0,37.2552,37.2719,37.2135,37.2302,7274.0
2019-06-20 12:00:00,44.61,44.61,44.55,44.56,11556.0,37.2302,37.2302,37.1801,37.1885,11556.0
2019-06-20 12:05:00,44.56,44.57,44.52,44.53,9115.0,37.1885,37.1968,37.1551,37.1634,9115.0
2019-06-20 12:10:00,44.52,44.52,44.38,44.39,25624.0,37.1551,37.1551,37.0382,37.0466,25624.0
2019-06-20 12:15:00,44.4,44.41,44.35,44.39,17286.0,37.0549,37.0633,37.0132,37.0466,17286.0
2019-06-20 12:20:00,44.38,44.47,44.36,44.47,14110.0,37.0382,37.1134,37.0216,37.1134,14110.0
2019-06-20 12:25:00,44.48,44.54,44.46,44.48,10199.0,37.1217,37.1718,37.105,37.1217,10199.0
2019-06-20 12:30:00,44.49,44.53,44.47,44.48,7441.0,37.13,37.1634,37.1134,37.1217,7441.0
2019-06-20 12:35:00,44.47,44.49,44.45,44.45,9299.0,37.1134,37.13,37.0967,37.0967,9299.0
2019-06-20 12:40:00,44.45,44.46,44.4,44.45,15887.0,37.0967,37.105,37.0549,37.0967,15887.0
2019-06-20 12:45:00,44.45,44.49,44.44,44.48,15373.0,37.0967,37.13,37.0883,37.1217,15373.0
2019-06-20 12:50:00,44.49,44.5,44.46,44.46,7533.0,37.13,37.1384,37.105,37.105,7533.0
2019-06-20 12:55:00,44.47,44.53,44.44,44.51,10228.0,37.1134,37.1634,37.0883,37.1467,10228.0
2019-06-20 13:00:00,44.53,44.55,44.51,44.52,9994.0,37.1634,37.1801,37.1467,37.1551,9994.0
2019-06-20 13:05:00,44.52,44.54,44.5,44.53,6600.0,37.1551,37.1718,37.1384,37.1634,6600.0
2019-06-20 13:10:00,44.54,44.54,44.5,44.52,5902.0,37.1718,37.1718,37.1384,37.1551,5902.0
2019-06-20 13:15:00,44.52,44.54,44.51,44.53,7627.0,37.1551,37.1718,37.1467,37.1634,7627.0
2019-06-20 13:20:00,44.55,44.57,44.51,44.55,12785.0,37.1801,37.1968,37.1467,37.1801,12785.0
2019-06-20 13:25:00,44.55,44.62,44.54,44.62,14443.0,37.1801,37.2385,37.1718,37.2385,14443.0
2019-06-20 13:30:00,44.62,44.64,44.61,44.64,9974.0,37.2385,37.2552,37.2302,37.2552,9974.0
2019-06-20 13:35:00,44.64,44.64,44.61,44.64,7010.0,37.2552,37.2552,37.2302,37.2552,7010.0
2019-06-20 13:40:00,44.65,44.66,44.61,44.64,7304.0,37.2636,37.2719,37.2302,37.2552,7304.0
2019-06-20 13:45:00,44.64,44.66,44.62,44.66,9680.0,37.2552,37.2719,37.2385,37.2719,9680.0
2019-06-20 13:50:00,44.67,44.71,44.66,44.68,14592.0,37.2803,37.3137,37.2719,37.2886,14592.0
2019-06-20 13:55:00,44.69,44.7,44.64,44.65,11105.0,37.297,37.3053,37.2552,37.2636,11105.0
2019-06-20 14:00:00,44.64,44.64,44.57,44.57,11350.0,37.2552,37.2552,37.1968,37.1968,11350.0
2019-06-20 14:05:00,44.58,44.64,44.57,44.64,9092.0,37.2052,37.2552,37.1968,37.2552,9092.0
2019-06-20 14:10:00,44.64,44.67,44.62,44.64,13162.0,37.2552,37.2803,37.2385,37.2552,13162.0
2019-06-20 14:15:00,44.65,44.68,44.63,44.68,9869.0,37.2636,37.2886,37.2469,37.2886,9869.0
2019-06-20 14:20:00,44.69,44.7,44.66,44.69,8152.0,37.297,37.3053,37.2719,37.297,8152.0
2019-06-20 14:25:00,44.69,44.71,44.65,44.66,8619.0,37.297,37.3137,37.2636,37.2719,8619.0
2019-06-20 14:30:00,44.65,44.69,44.61,44.68,13504.0,37.2636,37.297,37.2302,37.2886,13504.0
2019-06-20 14:35:00,44.69,44.74,44.68,44.7,8665.0,37.297,37.3387,37.2886,37.3053,8665.0
2019-06-20 14:40:00,44.7,44.74,44.7,44.71,7399.0,37.3053,37.3387,37.3053,37.3137,7399.0
2019-06-20 14:45:00,44.71,44.74,44.71,44.73,6346.0,37.3137,37.3387,37.3137,37.3303,6346.0
2019-06-20 14:50:00,44.75,44.75,44.7,44.7,11327.0,37.347,37.347,37.3053,37.3053,11327.0
2019-06-20 14:55:00,44.7,44.73,44.68,44.68,9896.0,37.3053,37.3303,37.2886,37.2886,9896.0
2019-06-20 15:00:00,44.67,44.67,44.61,44.65,45023.0,37.2803,37.2803,37.2302,37.2636,45023.0
2019-06-20 15:05:00,44.65,44.65,44.57,44.58,20810.0,37.2636,37.2636,37.1968,37.2052,20810.0
2019-06-20 15:10:00,44.59,44.62,44.57,44.59,10014.0,37.2135,37.2385,37.1968,37.2135,10014.0
2019-06-20 15:15:00,44.59,44.61,44.57,44.59,12476.0,37.2135,37.2302,37.1968,37.2135,12476.0
2019-06-20 15:20:00,44.59,44.6,44.54,44.55,26977.0,37.2135,37.2219,37.1718,37.1801,26977.0
2019-06-20 15:25:00,44.55,44.59,44.55,44.57,17600.0,37.1801,37.2135,37.1801,37.1968,17600.0
2019-06-20 15:30:00,44.57,44.61,44.56,44.59,25274.0,37.1968,37.2302,37.1885,37.2135,25274.0
2019-06-20 15:35:00,44.58,44.68,44.57,44.68,27607.0,37.2052,37.2886,37.1968,37.2886,27607.0
2019-06-20 15:40:00,44.68,44.74,44.68,44.74,16933.0,37.2886,37.3387,37.2886,37.3387,16933.0
2019-06-20 15:45:00,44.74,44.79,44.72,44.79,29762.0,37.3387,37.3804,37.322,37.3804,29762.0
2019-06-20 15:50:00,44.79,44.81,44.75,44.8,49236.0,37.3804,37.3971,37.347,37.3888,49236.0
2019-06-20 15:55:00,44.8,44.82,44.76,44.78,82109.0,37.3888,37.4055,37.3554,37.3721,82109.0
2019-06-21 09:30:00,44.76,44.8,44.66,44.76,217004.0,37.3554,37.3888,37.2719,37.3554,217004.0
2019-06-21 09:35:00,44.74,44.76,44.51,44.53,16570.0,37.3387,37.3554,37.1467,37.1634,16570.0
2019-06-21 09:40:00,44.54,44.72,44.54,44.63,23417.0,37.1718,37.322,37.1718,37.2469,23417.0
2019-06-21 09:45:00,44.63,44.65,44.5,44.5,26191.0,37.2469,37.2636,37.1384,37.1384,26191.0
2019-06-21 09:50:00,44.5,44.5,44.36,44.45,13921.0,37.1384,37.1384,37.0216,37.0967,13921.0
2019-06-21 09:55:00,44.44,44.67,44.43,44.64,24085.0,37.0883,37.2803,37.08,37.2552,24085.0
2019-06-21 10:00:00,44.65,44.74,44.6,44.7,15774.0,37.2636,37.3387,37.2219,37.3053,15774.0
2019-06-21 10:05:00,44.71,44.81,44.64,44.68,12135.0,37.3137,37.3971,37.2552,37.2886,12135.0
2019-06-21 10:10:00,44.67,44.69,44.56,44.59,15440.0,37.2803,37.297,37.1885,37.2135,15440.0
2019-06-21 10:15:00,44.59,44.63,44.58,44.61,10637.0,37.2135,37.2469,37.2052,37.2302,10637.0
2019-06-21 10:20:00,44.63,44.77,44.6,44.73,13083.0,37.2469,37.3637,37.2219,37.3303,13083.0
2019-06-21 10:25:00,44.73,44.79,44.7,44.7,4201.0,37.3303,37.3804,37.3053,37.3053,4201.0
2019-06-21 10:30:00,44.71,44.73,44.64,44.71,10115.0,37.3137,37.3303,37.2552,37.3137,10115.0
2019-06-21 10:35:00,44.68,44.68,44.52,44.52,24462.0,37.2886,37.2886,37.1551,37.1551,24462.0
2019-06-21 10:40:00,44.53,44.54,44.43,44.52,43635.0,37.1634,37.1718,37.08,37.1551,43635.0
2019-06-21 10:45:00,44.49,44.57,44.47,44.56,8835.0,37.13,37.1968,37.1134,37.1885,8835.0
2019-06-21 10:50:00,44.57,44.6,44.53,44.53,9793.0,37.1968,37.2219,37.1634,37.1634,9793.0
2019-06-21 10:55:00,44.54,44.57,44.53,44.57,7907.0,37.1718,37.1968,37.1634,37.1968,7907.0
2019-06-21 11:00:00,44.57,44.69,44.57,44.68,8177.0,37.1968,37.297,37.1968,37.2886,8177.0
2019-06-21 11:05:00,44.67,44.81,44.67,44.74,6246.0,37.2803,37.3971,37.2803,37.3387,6246.0
2019-06-21 11:10:00,44.74,44.75,44.63,44.64,10187.0,37.3387,37.347,37.2469,37.2552,10187.0
2019-06-21 11:15:00,44.63,44.66,44.6,44.66,5479.0,37.2469,37.2719,37.2219,37.2719,5479.0
2019-06-21 11:20:00,44.67,44.7,44.65,44.65,5143.0,37.2803,37.3053,37.2636,37.2636,5143.0
2019-06-21 11:25:00,44.63,44.68,44.59,44.66,10407.0,37.2469,37.2886,37.2135,37.2719,10407.0
2019-06-21 11:30:00,44.66,44.7,44.63,44.67,11098.0,37.2719,37.3053,37.2469,37.2803,11098.0
2019-06-21 11:35:00,44.67,44.67,44.61,44.63,8750.0,37.2803,37.2803,37.2302,37.2469,8750.0
2019-06-21 11:40:00,44.64,44.68,44.63,44.64,9350.0,37.2552,37.2886,37.2469,37.2552,9350.0
2019-06-21 11:45:00,44.64,44.66,44.59,44.59,7841.0,37.2552,37.2719,37.2135,37.2135,7841.0
2019-06-21 11:50:00,44.59,44.62,44.57,44.58,9240.0,37.2135,37.2385,37.1968,37.2052,9240.0
2019-06-21 11:55:00,44.59,44.61,44.57,44.61,6281.0,37.2135,37.2302,37.1968,37.2302,6281.0
2019-06-21 12:00:00,44.6,44.66,44.59,44.66,4990.0,37.2219,37.2719,37.2135,37.2719,4990.0
2019-06-21 12:05:00,44.67,44.68,44.65,44.67,2411.0,37.2803,37.2886,37.2636,37.2803,2411.0
2019-06-21 12:10:00,44.67,44.69,44.66,44.67,4766.0,37.2803,37.297,37.2719,37.2803,4766.0
2019-06-21 12:15:00,44.66,44.68,44.66,44.66,3403.0,37.2719,37.2886,37.2719,37.2719,3403.0
2019-06-21 12:20:00,44.66,44.7,44.66,44.69,5357.0,37.2719,37.3053,37.2719,37.297,5357.0
2019-06-21 12:25:00,44.7,44.78,44.69,44.78,9499.0,37.3053,37.3721,37.297,37.3721,9499.0
2019-06-21 12:30:00,44.77,44.77,44.67,44.69,9062.0,37.3637,37.3637,37.2803,37.297,9062.0
2019-06-21 12:35:00,44.69,44.79,44.69,44.77,7422.0,37.297,37.3804,37.297,37.3637,7422.0
2019-06-21 12:40:00,44.77,44.8,44.76,44.79,10374.0,37.3637,37.3888,37.3554,37.3804,10374.0
2019-06-21 12:45:00,44.79,44.81,44.76,44.78,8430.0,37.3804,37.3971,37.3554,37.3721,8430.0
2019-06-21 12:50:00,44.78,44.82,44.76,44.81,4175.0,37.3721,37.4055,37.3554,37.3971,4175.0
2019-06-21 12:55:00,44.82,44.82,44.78,44.81,3992.0,37.4055,37.4055,37.3721,37.3971,3992.0
2019-06-21 13:00:00,44.83,44.86,44.81,44.83,6240.0,37.4138,37.4388,37.3971,37.4138,6240.0
2019-06-21 13:05:00,44.81,44.82,44.78,44.81,6604.0,37.3971,37.4055,37.3721,37.3971,6604.0
2019-06-21 13:10:00,44.81,44.84,44.81,44.83,5893.0,37.3971,37.4221,37.3971,37.4138,5893.0
2019-06-21 13:15:00,44.82,44.83,44.8,44.81,5757.0,37.4055,37.4138,37.3888,37.3971,5757.0
2019-06-21 13:20:00,44.82,44.83,44.79,44.82,14722.0,37.4055,37.4138,37.3804,37.4055,14722.0
2019-06-21 13:25:00,44.83,44.87,44.82,44.86,10170.0,37.4138,37.4472,37.4055,37.4388,10170.0
2019-06-21 13:30:00,44.86,44.91,44.86,44.87,12254.0,37.4388,37.4806,37.4388,37.4472,12254.0
2019-06-21 13:35:00,44.87,44.88,44.82,44.82,12314.0,37.4472,37.4555,37.4055,37.4055,12314.0
2019-06-21 13:40:00,44.83,44.84,44.8,44.82,5375.0,37.4138,37.4221,37.3888,37.4055,5375.0
2019-06-21 13:45:00,44.82,44.86,44.81,44.85,13028.0,37.4055,37.4388,37.3971,37.4305,13028.0
2019-06-21 13:50:00,44.84,44.88,44.84,44.87,11961.0,37.4221,37.4555,37.4221,37.4472,11961.0
2019-06-21 13:55:00,44.86,44.92,44.85,44.91,10643.0,37.4388,37.4889,37.4305,37.4806,10643.0
2019-06-21 14:00:00,44.91,44.93,44.88,44.93,25154.0,37.4806,37.4973,37.4555,37.4973,25154.0
2019-06-21 14:05:00,44.92,44.94,44.91,44.91,8246.0,37.4889,37.5056,37.4806,37.4806,8246.0
2019-06-21 14:10:00,44.9,44.93,44.88,44.89,12538.0,37.4722,37.4973,37.4555,37.4639,12538.0
2019-06-21 14:15:00,44.88,44.93,44.88,44.91,16747.0,37.4555,37.4973,37.4555,37.4806,16747.0
2019-06-21 14:20:00,44.91,44.93,44.88,44.89,8896.0,37.4806,37.4973,37.4555,37.4639,8896.0
2019-06-21 14:25:00,44.9,44.91,44.86,44.88,9641.0,37.4722,37.4806,37.4388,37.4555,9641.0
2019-06-21 14:30:00,44.88,44.91,44.86,44.9,6008.0,37.4555,37.4806,37.4388,37.4722,6008.0
2019-06-21 14:35:00,44.91,44.93,44.89,44.89,10087.0,37.4806,37.4973,37.4639,37.4639,10087.0
2019-06-21 14:40:00,44.89,44.92,44.89,44.91,11412.0,37.4639,37.4889,37.4639,37.4806,11412.0
2019-06-21 14:45:00,44.91,44.95,44.9,44.95,10899.0,37.4806,37.514,37.4722,37.514,10899.0
2019-06-21 14:50:00,44.94,44.95,44.91,44.93,11445.0,37.5056,37.514,37.4806,37.4973,11445.0
2019-06-21 14:55:00,44.93,44.93,44.89,44.9,5231.0,37.4973,37.4973,37.4639,37.4722,5231.0
2019-06-21 15:00:00,44.9,44.92,44.87,44.87,11858.0,37.4722,37.4889,37.4472,37.4472,11858.0
2019-06-21 15:05:00,44.87,44.9,44.83,44.88,16038.0,37.4472,37.4722,37.4138,37.4555,16038.0
2019-06-21 15:10:00,44.89,44.9,44.84,44.86,13619.0,37.4639,37.4722,37.4221,37.4388,13619.0
2019-06-21 15:15:00,44.85,44.85,44.8,44.8,15519.0,37.4305,37.4305,37.3888,37.3888,15519.0
2019-06-21 15:20:00,44.81,44.84,44.8,44.82,19923.0,37.3971,37.4221,37.3888,37.4055,19923.0
2019-06-21 15:25:00,44.82,44.86,44.81,44.85,23566.0,37.4055,37.4388,37.3971,37.4305,23566.0
2019-06-21 15:30:00,44.86,44.89,44.84,44.89,33741.0,37.4388,37.4639,37.4221,37.4639,33741.0
2019-06-21 15:35:00,44.88,44.92,44.88,44.91,25389.0,37.4555,37.4889,37.4555,37.4806,25389.0
2019-06-21 15:40:00,44.91,44.99,44.9,44.94,37154.0,37.4806,37.5473,37.4722,37.5056,37154.0
2019-06-21 15:45:00,44.94,44.94,44.84,44.89,79835.0,37.5056,37.5056,37.4221,37.4639,79835.0
2019-06-21 15:50:00,44.89,44.89,44.72,44.73,117992.0,37.4639,37.4639,37.322,37.3303,117992.0
2019-06-21 15:55:00,44.73,44.75,44.65,44.71,389062.0,37.3303,37.347,37.2636,37.3137,389062.0
2019-06-24 09:30:00,44.8,44.9,44.57,44.6,32875.0,37.3888,37.4722,37.1968,37.2219,32875.0
2019-06-24 09:35:00,44.6,44.6,44.4,44.45,19016.0,37.2219,37.2219,37.0549,37.0967,19016.0
2019-06-24 09:40:00,44.45,44.5,44.28,44.33,14934.0,37.0967,37.1384,36.9548,36.9965,14934.0
2019-06-24 09:45:00,44.31,44.52,44.26,44.46,42881.0,36.9798,37.1551,36.9381,37.105,42881.0
2019-06-24 09:50:00,44.43,44.44,44.29,44.38,21482.0,37.08,37.0883,36.9631,37.0382,21482.0
2019-06-24 09:55:00,44.38,44.53,44.34,44.53,13558.0,37.0382,37.1634,37.0049,37.1634,13558.0
2019-06-24 10:00:00,44.51,44.58,44.46,44.57,22229.0,37.1467,37.2052,37.105,37.1968,22229.0
2019-06-24 10:05:00,44.57,44.63,44.44,44.45,12839.0,37.1968,37.2469,37.0883,37.0967,12839.0
2019-06-24 10:10:00,44.46,44.54,44.46,44.52,10425.0,37.105,37.1718,37.105,37.1551,10425.0
2019-06-24 10:15:00,44.53,44.59,44.49,44.5,14038.0,37.1634,37.2135,37.13,37.1384,14038.0
2019-06-24 10:20:00,44.48,44.49,44.43,44.45,14196.0,37.1217,37.13,37.08,37.0967,14196.0
2019-06-24 10:25:00,44.45,44.54,44.41,44.5,18691.0,37.0967,37.1718,37.0633,37.1384,18691.0
2019-06-24 10:30:00,44.49,44.54,44.46,44.54,16089.0,37.13,37.1718,37.105,37.1718,16089.0
2019-06-24 10:35:00,44.55,44.55,44.41,44.44,13658.0,37.1801,37.1801,37.0633,37.0883,13658.0
2019-06-24 10:40:00,44.43,44.51,44.43,44.46,12035.0,37.08,37.1467,37.08,37.105,12035.0
2019-06-24 10:45:00,44.47,44.54,44.44,44.47,24091.0,37.1134,37.1718,37.0883,37.1134,24091.0
2019-06-24 10:50:00,44.49,44.53,44.46,44.52,14631.0,37.13,37.1634,37.105,37.1551,14631.0
2019-06-24 10:55:00,44.51,44.52,44.44,44.5,23839.0,37.1467,37.1551,37.0883,37.1384,23839.0
2019-06-24 11:00:00,44.5,44.53,44.48,44.53,14618.0,37.1384,37.1634,37.1217,37.1634,14618.0
2019-06-24 11:05:00,44.53,44.56,44.44,44.51,52742.0,37.1634,37.1885,37.0883,37.1467,52742.0
2019-06-24 11:10:00,44.51,44.55,44.48,44.53,37385.0,37.1467,37.1801,37.1217,37.1634,37385.0
2019-06-24 11:15:00,44.53,44.55,44.49,44.51,16611.0,37.1634,37.1801,37.13,37.1467,16611.0
2019-06-24 11:20:00,44.53,44.56,44.49,44.56,22251.0,37.1634,37.1885,37.13,37.1885,22251.0
2019-06-24 11:25:00,44.57,44.6,44.53,44.6,51613.0,37.1968,37.2219,37.1634,37.2219,51613.0
2019-06-24 11:30:00,44.61,44.75,44.61,44.73,15005.0,37.2302,37.347,37.2302,37.3303,15005.0
2019-06-24 11:35:00,44.73,44.8,44.73,44.8,11454.0,37.3303,37.3888,37.3303,37.3888,11454.0
2019-06-24 11:40:00,44.79,44.82,44.78,44.79,8787.0,37.3804,37.4055,37.3721,37.3804,8787.0
2019-06-24 11:45:00,44.79,44.82,44.74,44.78,14239.0,37.3804,37.4055,37.3387,37.3721,14239.0
2019-06-24 11:50:00,44.78,44.81,44.74,44.74,6911.0,37.3721,37.3971,37.3387,37.3387,6911.0
2019-06-24 11:55:00,44.75,44.77,44.7,44.72,10423.0,37.347,37.3637,37.3053,37.322,10423.0
2019-06-24 12:00:00,44.72,44.74,44.66,44.67,9688.0,37.322,37.3387,37.2719,37.2803,9688.0
2019-06-24 12:05:00,44.67,44.7,44.65,44.7,12791.0,37.2803,37.3053,37.2636,37.3053,12791.0
2019-06-24 12:10:00,44.7,44.75,44.68,44.7,9200.0,37.3053,37.347,37.2886,37.3053,9200.0
2019-06-24 12:15:00,44.7,44.72,44.69,44.71,12245.0,37.3053,37.322,37.297,37.3137,12245.0
2019-06-24 12:20:00,44.71,44.71,44.64,44.66,12930.0,37.3137,37.3137,37.2552,37.2719,12930.0
2019-06-24 12:25:00,44.66,44.66,44.62,44.64,7340.0,37.2719,37.2719,37.2385,37.2552,7340.0
2019-06-24 12:30:00,44.63,44.68,44.63,44.66,11501.0,37.2469,37.2886,37.2469,37.2719,11501.0
2019-06-24 12:35:00,44.67,44.67,44.63,44.64,3039.0,37.2803,37.2803,37.2469,37.2552,3039.0
2019-06-24 12:40:00,44.63,44.66,44.59,44.66,12229.0,37.2469,37.2719,37.2135,37.2719,12229.0
2019-06-24 12:45:00,44.66,44.66,44.62,44.64,6200.0,37.2719,37.2719,37.2385,37.2552,6200.0
2019-06-24 12:50:00,44.65,44.67,44.63,44.65,9945.0,37.2636,37.2803,37.2469,37.2636,9945.0
2019-06-24 12:55:00,44.65,44.65,44.6,44.61,6969.0,37.2636,37.2636,37.2219,37.2302,6969.0
2019-06-24 13:00:00,44.61,44.62,44.59,44.6,13311.0,37.2302,37.2385,37.2135,37.2219,13311.0
2019-06-24 13:05:00,44.59,44.62,44.58,44.59,15507.0,37.2135,37.2385,37.2052,37.2135,15507.0
2019-06-24 13:10:00,44.59,44.6,44.55,44.58,16690.0,37.2135,37.2219,37.1801,37.2052,16690.0
2019-06-24 13:15:00,44.58,44.59,44.56,44.59,10895.0,37.2052,37.2135,37.1885,37.2135,10895.0
2019-06-24 13:20:00,44.58,44.59,44.54,44.58,15731.0,37.2052,37.2135,37.1718,37.2052,15731.0
2019-06-24 13:25:00,44.58,44.7,44.57,44.7,16936.0,37.2052,37.3053,37.1968,37.3053,16936.0
2019-06-24 13:30:00,44.69,44.71,44.69,44.71,8059.0,37.297,37.3137,37.297,37.3137,8059.0
2019-06-24 13:35:00,44.71,44.71,44.64,44.64,16761.0,37.3137,37.3137,37.2552,37.2552,16761.0
2019-06-24 13:40:00,44.64,44.64,44.56,44.58,24001.0,37.2552,37.2552,37.1885,37.2052,24001.0
2019-06-24 13:45:00,44.57,44.57,44.51,44.54,13731.0,37.1968,37.1968,37.1467,37.1718,13731.0
2019-06-24 13:50:00,44.55,44.58,44.53,44.57,22112.0,37.1801,37.2052,37.1634,37.1968,22112.0
2019-06-24 13:55:00,44.57,44.61,44.54,44.61,20876.0,37.1968,37.2302,37.1718,37.2302,20876.0
2019-06-24 14:00:00,44.61,44.69,44.6,44.65,18675.0,37.2302,37.297,37.2219,37.2636,18675.0
2019-06-24 14:05:00,44.65,44.67,44.65,44.66,11177.0,37.2636,37.2803,37.2636,37.2719,11177.0
2019-06-24 14:10:00,44.65,44.71,44.64,44.68,11577.0,37.2636,37.3137,37.2552,37.2886,11577.0
2019-06-24 14:15:00,44.68,44.72,44.68,44.71,10126.0,37.2886,37.322,37.2886,37.3137,10126.0
2019-06-24 14:20:00,44.71,44.72,44.69,44.71,9015.0,37.3137,37.322,37.297,37.3137,9015.0
2019-06-24 14:25:00,44.7,44.72,44.67,44.72,16441.0,37.3053,37.322,37.2803,37.322,16441.0
2019-06-24 14:30:00,44.71,44.76,44.69,44.76,21752.0,37.3137,37.3554,37.297,37.3554,21752.0
2019-06-24 14:35:00,44.76,44.77,44.74,44.75,15858.0,37.3554,37.3637,37.3387,37.347,15858.0
2019-06-24 14:40:00,44.76,44.78,44.74,44.75,17399.0,37.3554,37.3721,37.3387,37.347,17399.0
2019-06-24 14:45:00,44.75,44.76,44.72,44.72,32175.0,37.347,37.3554,37.322,37.322,32175.0
2019-06-24 14:50:00,44.72,44.73,44.69,44.7,17226.0,37.322,37.3303,37.297,37.3053,17226.0
2019-06-24 14:55:00,44.7,44.76,44.7,44.75,15876.0,37.3053,37.3554,37.3053,37.347,15876.0
2019-06-24 15:00:00,44.76,44.77,44.74,44.77,31497.0,37.3554,37.3637,37.3387,37.3637,31497.0
2019-06-24 15:05:00,44.77,44.81,44.74,44.75,26829.0,37.3637,37.3971,37.3387,37.347,26829.0
2019-06-24 15:10:00,44.75,44.81,44.75,44.81,26294.0,37.347,37.3971,37.347,37.3971,26294.0
2019-06-24 15:15:00,44.81,44.82,44.74,44.75,22751.0,37.3971,37.4055,37.3387,37.347,22751.0
2019-06-24 15:20:00,44.75,44.8,44.75,44.8,28433.0,37.347,37.3888,37.347,37.3888,28433.0
2019-06-24 15:25:00,44.8,44.81,44.77,44.79,12653.0,37.3888,37.3971,37.3637,37.3804,12653.0
2019-06-24 15:30:00,44.79,44.79,44.74,44.75,14876.0,37.3804,37.3804,37.3387,37.347,14876.0
2019-06-24 15:35:00,44.75,44.84,44.74,44.83,74130.0,37.347,37.4221,37.3387,37.4138,74130.0
2019-06-24 15:40:00,44.83,44.87,44.81,44.84,60504.0,37.4138,37.4472,37.3971,37.4221,60504.0
2019-06-24 15:45:00,44.84,44.9,44.84,44.84,57088.0,37.4221,37.4722,37.4221,37.4221,57088.0
2019-06-24 15:50:00,44.84,45.01,44.84,44.98,127151.0,37.4221,37.564,37.4221,37.539,127151.0
2019-06-24 15:55:00,44.98,45.02,44.95,45.01,265069.0,37.539,37.5724,37.514,37.564,265069.0
2019-06-25 09:30:00,45.21,45.36,44.98,45.13,29979.0,37.7309,37.8561,37.539,37.6642,29979.0
2019-06-25 09:35:00,45.18,45.21,44.99,45.01,76036.0,37.7059,37.7309,37.5473,37.564,76036.0
2019-06-25 09:40:00,45.03,45.04,44.86,44.86,13807.0,37.5807,37.5891,37.4388,37.4388,13807.0
2019-06-25 09:45:00,44.86,45.33,44.83,45.33,25841.0,37.4388,37.8311,37.4138,37.8311,25841.0
2019-06-25 09:50:00,45.33,45.6,45.32,45.49,21641.0,37.8311,38.0564,37.8227,37.9646,21641.0
2019-06-25 09:55:00,45.49,45.59,45.42,45.59,4385.0,37.9646,38.0481,37.9062,38.0481,4385.0
2019-06-25 10:00:00,45.58,45.64,45.47,45.49,13701.0,38.0397,38.0898,37.9479,37.9646,13701.0
2019-06-25 10:05:00,45.48,45.57,45.43,45.55,17874.0,37.9563,38.0314,37.9145,38.0147,17874.0
2019-06-25 10:10:00,45.57,45.58,45.49,45.53,21183.0,38.0314,38.0397,37.9646,37.998,21183.0
2019-06-25 10:15:00,45.56,45.59,45.49,45.5,25397.0,38.023,38.0481,37.9646,37.973,25397.0
2019-06-25 10:20:00,45.5,45.62,45.49,45.6,9648.0,37.973,38.0731,37.9646,38.0564,9648.0
2019-06-25 10:25:00,45.61,45.67,45.59,45.63,24168.0,38.0648,38.1148,38.0481,38.0815,24168.0
2019-06-25 10:30:00,45.64,45.7,45.58,45.61,28174.0,38.0898,38.1399,38.0397,38.0648,28174.0
2019-06-25 10:35:00,45.62,45.65,45.54,45.63,57252.0,38.0731,38.0981,38.0063,38.0815,57252.0
2019-06-25 10:40:00,45.64,45.66,45.59,45.61,12771.0,38.0898,38.1065,38.0481,38.0648,12771.0
2019-06-25 10:45:00,45.62,45.63,45.56,45.59,10699.0,38.0731,38.0815,38.023,38.0481,10699.0
2019-06-25 10:50:00,45.6,45.65,45.56,45.57,11572.0,38.0564,38.0981,38.023,38.0314,11572.0
2019-06-25 10:55:00,45.58,45.61,45.56,45.56,9654.0,38.0397,38.0648,38.023,38.023,9654.0
2019-06-25 11:00:00,45.56,45.57,45.48,45.52,12106.0,38.023,38.0314,37.9563,37.9897,12106.0
2019-06-25 11:05:00,45.52,45.7,45.49,45.68,38183.0,37.9897,38.1399,37.9646,38.1232,38183.0
2019-06-25 11:10:00,45.67,45.74,45.59,45.74,19604.0,38.1148,38.1733,38.0481,38.1733,19604.0
2019-06-25 11:15:00,45.73,45.83,45.7,45.82,14819.0,38.1649,38.2484,38.1399,38.24,14819.0
2019-06-25 11:20:00,45.82,45.84,45.7,45.7,22844.0,38.24,38.2567,38.1399,38.1399,22844.0
2019-06-25 11:25:00,45.71,45.77,45.69,45.73,12889.0,38.1482,38.1983,38.1315,38.1649,12889.0
2019-06-25 11:30:00,45.73,45.77,45.68,45.69,21855.0,38.1649,38.1983,38.1232,38.1315,21855.0
2019-06-25 11:35:00,45.7,45.73,45.69,45.72,13837.0,38.1399,38.1649,38.1315,38.1566,13837.0
2019-06-25 11:40:00,45.72,45.78,45.71,45.77,27710.0,38.1566,38.2066,38.1482,38.1983,27710.0
2019-06-25 11:45:00,45.76,45.8,45.75,45.78,21771.0,38.19,38.2233,38.1816,38.2066,21771.0
2019-06-25 11:50:00,45.77,45.84,45.74,45.81,10999.0,38.1983,38.2567,38.1733,38.2317,10999.0
2019-06-25 11:55:00,45.8,45.87,45.79,45.86,16899.0,38.2233,38.2818,38.215,38.2734,16899.0
2019-06-25 12:00:00,45.86,45.88,45.84,45.87,16585.0,38.2734,38.2901,38.2567,38.2818,16585.0
2019-06-25 12:05:00,45.88,45.93,45.87,45.9,14253.0,38.2901,38.3318,38.2818,38.3068,14253.0
2019-06-25 12:10:00,45.9,46.04,45.9,45.99,33459.0,38.3068,38.4236,38.3068,38.3819,33459.0
2019-06-25 12:15:00,45.99,46.03,45.97,46.03,23967.0,38.3819,38.4153,38.3652,38.4153,23967.0
2019-06-25 12:20:00,46.03,46.03,45.97,45.98,23450.0,38.4153,38.4153,38.3652,38.3736,23450.0
2019-06-25 12:25:00,45.98,46.05,45.98,46.04,14024.0,38.3736,38.432,38.3736,38.4236,14024.0
2019-06-25 12:30:00,46.04,46.06,45.99,46.01,13166.0,38.4236,38.4403,38.3819,38.3986,13166.0
2019-06-25 12:35:00,46.0,46.02,45.98,45.98,23299.0,38.3902,38.4069,38.3736,38.3736,23299.0
2019-06-25 12:40:00,45.98,46.03,45.97,45.98,22059.0,38.3736,38.4153,38.3652,38.3736,22059.0
2019-06-25 12:45:00,45.98,45.98,45.87,45.91,25288.0,38.3736,38.3736,38.2818,38.3151,25288.0
2019-06-25 12:50:00,45.92,45.97,45.92,45.94,13705.0,38.3235,38.3652,38.3235,38.3402,13705.0
2019-06-25 12:55:00,45.95,45.95,45.89,45.94,17239.0,38.3485,38.3485,38.2984,38.3402,17239.0
2019-06-25 13:00:00,45.95,45.96,45.8,45.83,26273.0,38.3485,38.3569,38.2233,38.2484,26273.0
2019-06-25 13:05:00,45.81,45.85,45.77,45.85,13831.0,38.2317,38.2651,38.1983,38.2651,13831.0
2019-06-25 13:10:00,45.85,45.91,45.84,45.88,13894.0,38.2651,38.3151,38.2567,38.2901,13894.0
2019-06-25 13:15:00,45.89,45.91,45.87,45.91,6461.0,38.2984,38.3151,38.2818,38.3151,6461.0
2019-06-25 13:20:00,45.91,45.93,45.89,45.9,9793.0,38.3151,38.3318,38.2984,38.3068,9793.0
2019-06-25 13:25:00,45.91,46.05,45.9,46.03,16423.0,38.3151,38.432,38.3068,38.4153,16423.0
2019-06-25 13:30:00,46.02,46.06,46.0,46.04,23501.0,38.4069,38.4403,38.3902,38.4236,23501.0
2019-06-25 13:35:00,46.04,46.08,45.98,46.02,28619.0,38.4236,38.457,38.3736,38.4069,28619.0
2019-06-25 13:40:00,46.02,46.07,46.02,46.07,11748.0,38.4069,38.4487,38.4069,38.4487,11748.0
2019-06-25 13:45:00,46.07,46.12,46.04,46.1,33922.0,38.4487,38.4904,38.4236,38.4737,33922.0
2019-06-25 13:50:00,46.11,46.12,46.03,46.07,14183.0,38.4821,38.4904,38.4153,38.4487,14183.0
2019-06-25 13:55:00,46.08,46.11,46.06,46.08,9415.0,38.457,38.4821,38.4403,38.457,9415.0
2019-06-25 14:00:00,46.08,46.1,45.98,46.01,59218.0,38.457,38.4737,38.3736,38.3986,59218.0
2019-06-25 14:05:00,46.01,46.04,45.99,46.01,58403.0,38.3986,38.4236,38.3819,38.3986,58403.0
2019-06-25 14:10:00,46.01,46.01,45.87,45.92,30769.0,38.3986,38.3986,38.2818,38.3235,30769.0
2019-06-25 14:15:00,45.92,45.96,45.87,45.93,14227.0,38.3235,38.3569,38.2818,38.3318,14227.0
2019-06-25 14:20:00,45.92,45.93,45.87,45.87,13346.0,38.3235,38.3318,38.2818,38.2818,13346.0
2019-06-25 14:25:00,45.88,45.94,45.85,45.86,24387.0,38.2901,38.3402,38.2651,38.2734,24387.0
2019-06-25 14:30:00,45.85,45.85,45.73,45.75,12903.0,38.2651,38.2651,38.1649,38.1816,12903.0
2019-06-25 14:35:00,45.75,45.75,45.67,45.7,18298.0,38.1816,38.1816,38.1148,38.1399,18298.0
2019-06-25 14:40:00,45.71,45.73,45.66,45.7,14273.0,38.1482,38.1649,38.1065,38.1399,14273.0
2019-06-25 14:45:00,45.68,45.75,45.68,45.75,13295.0,38.1232,38.1816,38.1232,38.1816,13295.0
2019-06-25 14:50:00,45.75,45.79,45.74,45.79,14165.0,38.1816,38.215,38.1733,38.215,14165.0
2019-06-25 14:55:00,45.8,45.84,45.79,45.82,15536.0,38.2233,38.2567,38.215,38.24,15536.0
2019-06-25 15:00:00,45.82,45.85,45.81,45.83,12834.0,38.24,38.2651,38.2317,38.2484,12834.0
2019-06-25 15:05:00,45.83,45.87,45.78,45.81,13008.0,38.2484,38.2818,38.2066,38.2317,13008.0
2019-06-25 15:10:00,45.82,45.82,45.73,45.75,30826.0,38.24,38.24,38.1649,38.1816,30826.0
2019-06-25 15:15:00,45.75,45.78,45.73,45.75,31845.0,38.1816,38.2066,38.1649,38.1816,31845.0
2019-06-25 15:20:00,45.75,45.84,45.74,45.83,18456.0,38.1816,38.2567,38.1733,38.2484,18456.0
2019-06-25 15:25:00,45.83,45.86,45.79,45.83,19135.0,38.2484,38.2734,38.215,38.2484,19135.0
2019-06-25 15:30:00,45.82,45.82,45.74,45.75,22276.0,38.24,38.24,38.1733,38.1816,22276.0
2019-06-25 15:35:00,45.76,45.8,45.74,45.75,27698.0,38.19,38.2233,38.1733,38.1816,27698.0
2019-06-25 15:40:00,45.75,45.77,45.73,45.75,37088.0,38.1816,38.1983,38.1649,38.1816,37088.0
2019-06-25 15:45:00,45.74,45.83,45.73,45.75,71921.0,38.1733,38.2484,38.1649,38.1816,71921.0
2019-06-25 15:50:00,45.75,45.75,45.58,45.72,109615.0,38.1816,38.1816,38.0397,38.1566,109615.0
2019-06-25 15:55:00,45.72,45.77,45.68,45.75,136257.0,38.1566,38.1983,38.1232,38.1816,136257.0
2019-06-26 09:30:00,45.78,45.87,45.43,45.61,19677.0,38.2066,38.2818,37.9145,38.0648,19677.0
2019-06-26 09:35:00,45.6,45.8,45.6,45.8,13265.0,38.0564,38.2233,38.0564,38.2233,13265.0
2019-06-26 09:40:00,45.75,45.8,45.57,45.58,15499.0,38.1816,38.2233,38.0314,38.0397,15499.0
2019-06-26 09:45:00,45.59,45.6,45.35,45.39,45761.0,38.0481,38.0564,37.8478,37.8812,45761.0
2019-06-26 09:50:00,45.4,45.56,45.4,45.45,22427.0,37.8895,38.023,37.8895,37.9312,22427.0
2019-06-26 09:55:00,45.43,45.43,45.19,45.23,22465.0,37.9145,37.9145,37.7142,37.7476,22465.0
2019-06-26 10:00:00,45.23,45.38,45.16,45.36,22660.0,37.7476,37.8728,37.6892,37.8561,22660.0
2019-06-26 10:05:00,45.34,45.39,45.3,45.34,65536.0,37.8394,37.8812,37.806,37.8394,65536.0
2019-06-26 10:10:00,45.35,45.39,45.29,45.36,18335.0,37.8478,37.8812,37.7977,37.8561,18335.0
2019-06-26 10:15:00,45.34,45.39,45.28,45.3,7013.0,37.8394,37.8812,37.7894,37.806,7013.0
2019-06-26 10:20:00,45.3,45.34,45.26,45.26,12659.0,37.806,37.8394,37.7727,37.7727,12659.0
2019-06-26 10:25:00,45.26,45.41,45.26,45.38,25512.0,37.7727,37.8979,37.7727,37.8728,25512.0
2019-06-26 10:30:00,45.37,45.58,45.37,45.54,13903.0,37.8645,38.0397,37.8645,38.0063,13903.0
2019-06-26 10:35:00,45.54,45.66,45.54,45.64,27557.0,38.0063,38.1065,38.0063,38.0898,27557.0
2019-06-26 10:40:00,45.65,45.68,45.6,45.63,21927.0,38.0981,38.1232,38.0564,38.0815,21927.0
2019-06-26 10:45:00,45.63,45.72,45.62,45.72,17638.0,38.0815,38.1566,38.0731,38.1566,17638.0
2019-06-26 10:50:00,45.71,45.71,45.58,45.58,15900.0,38.1482,38.1482,38.0397,38.0397,15900.0
2019-06-26 10:55:00,45.57,45.61,45.54,45.54,14432.0,38.0314,38.0648,38.0063,38.0063,14432.0
2019-06-26 11:00:00,45.55,45.67,45.54,45.67,25165.0,38.0147,38.1148,38.0063,38.1148,25165.0
2019-06-26 11:05:00,45.66,45.69,45.63,45.68,21314.0,38.1065,38.1315,38.0815,38.1232,21314.0
2019-06-26 11:10:00,45.69,45.7,45.6,45.61,13265.0,38.1315,38.1399,38.0564,38.0648,13265.0
2019-06-26 11:15:00,45.61,45.65,45.59,45.6,11334.0,38.0648,38.0981,38.0481,38.0564,11334.0
2019-06-26 11:20:00,45.6,45.66,45.59,45.66,11935.0,38.0564,38.1065,38.0481,38.1065,11935.0
2019-06-26 11:25:00,45.66,45.7,45.53,45.54,15040.0,38.1065,38.1399,37.998,38.0063,15040.0
2019-06-26 11:30:00,45.53,45.55,45.49,45.51,10134.0,37.998,38.0147,37.9646,37.9813,10134.0
2019-06-26 11:35:00,45.51,45.57,45.5,45.52,12521.0,37.9813,38.0314,37.973,37.9897,12521.0
2019-06-26 11:40:00,45.51,45.54,45.45,45.52,32825.0,37.9813,38.0063,37.9312,37.9897,32825.0
2019-06-26 11:45:00,45.52,45.69,45.52,45.65,10363.0,37.9897,38.1315,37.9897,38.0981,10363.0
2019-06-26 11:50:00,45.65,45.67,45.51,45.54,13727.0,38.0981,38.1148,37.9813,38.0063,13727.0
2019-06-26 11:55:00,45.54,45.6,45.53,45.59,6919.0,38.0063,38.0564,37.998,38.0481,6919.0
2019-06-26 12:00:00,45.59,45.59,45.5,45.52,8863.0,38.0481,38.0481,37.973,37.9897,8863.0
2019-06-26 12:05:00,45.53,45.54,45.49,45.54,6187.0,37.998,38.0063,37.9646,38.0063,6187.0
2019-06-26 12:10:00,45.53,45.56,45.52,45.55,10235.0,37.998,38.023,37.9897,38.0147,10235.0
2019-06-26 12:15:00,45.56,45.66,45.53,45.63,16083.0,38.023,38.1065,37.998,38.0815,16083.0
2019-06-26 12:20:00,45.64,45.69,45.62,45.69,10655.0,38.0898,38.1315,38.0731,38.1315,10655.0
2019-06-26 12:25:00,45.7,45.7,45.64,45.69,10347.0,38.1399,38.1399,38.0898,38.1315,10347.0
2019-06-26 12:30:00,45.69,45.69,45.62,45.63,20111.0,38.1315,38.1315,38.0731,38.0815,20111.0
2019-06-26 12:35:00,45.6,45.67,45.6,45.67,6895.0,38.0564,38.1148,38.0564,38.1148,6895.0
2019-06-26 12:40:00,45.66,45.8,45.66,45.78,12412.0,38.1065,38.2233,38.1065,38.2066,12412.0
2019-06-26 12:45:00,45.79,45.83,45.75,45.79,11423.0,38.215,38.2484,38.1816,38.215,11423.0
2019-06-26 12:50:00,45.8,45.88,45.8,45.88,10570.0,38.2233,38.2901,38.2233,38.2901,10570.0
2019-06-26 12:55:00,45.87,45.9,45.85,45.87,9972.0,38.2818,38.3068,38.2651,38.2818,9972.0
2019-06-26 13:00:00,45.86,45.87,45.77,45.77,10601.0,38.2734,38.2818,38.1983,38.1983,10601.0
2019-06-26 13:05:00,45.77,45.8,45.74,45.74,12284.0,38.1983,38.2233,38.1733,38.1733,12284.0
2019-06-26 13:10:00,45.74,45.76,45.72,45.76,6204.0,38.1733,38.19,38.1566,38.19,6204.0
2019-06-26 13:15:00,45.76,45.78,45.73,45.76,5969.0,38.19,38.2066,38.1649,38.19,5969.0
2019-06-26 13:20:00,45.75,45.78,45.73,45.77,5048.0,38.1816,38.2066,38.1649,38.1983,5048.0
2019-06-26 13:25:00,45.76,45.81,45.75,45.79,7668.0,38.19,38.2317,38.1816,38.215,7668.0
2019-06-26 13:30:00,45.79,45.8,45.75,45.77,9649.0,38.215,38.2233,38.1816,38.1983,9649.0
2019-06-26 13:35:00,45.76,45.82,45.72,45.79,9473.0,38.19,38.24,38.1566,38.215,9473.0
2019-06-26 13:40:00,45.78,45.8,45.73,45.79,8324.0,38.2066,38.2233,38.1649,38.215,8324.0
2019-06-26 13:45:00,45.79,45.8,45.7,45.73,33668.0,38.215,38.2233,38.1399,38.1649,33668.0
2019-06-26 13:50:00,45.73,45.73,45.65,45.69,12164.0,38.1649,38.1649,38.0981,38.1315,12164.0
2019-06-26 13:55:00,45.69,45.73,45.69,45.73,9604.0,38.1315,38.1649,38.1315,38.1649,9604.0
2019-06-26 14:00:00,45.73,45.73,45.68,45.68,22583.0,38.1649,38.1649,38.1232,38.1232,22583.0
2019-06-26 14:05:00,45.69,45.71,45.67,45.68,15568.0,38.1315,38.1482,38.1148,38.1232,15568.0
2019-06-26 14:10:00,45.69,45.69,45.64,45.65,14190.0,38.1315,38.1315,38.0898,38.0981,14190.0
2019-06-26 14:15:00,45.66,45.67,45.64,45.67,20649.0,38.1065,38.1148,38.0898,38.1148,20649.0
2019-06-26 14:20:00,45.68,45.69,45.64,45.66,21482.0,38.1232,38.1315,38.0898,38.1065,21482.0
2019-06-26 14:25:00,45.66,45.71,45.65,45.71,11286.0,38.1065,38.1482,38.0981,38.1482,11286.0
2019-06-26 14:30:00,45.72,45.79,45.71,45.73,17777.0,38.1566,38.215,38.1482,38.1649,17777.0
2019-06-26 14:35:00,45.73,45.73,45.67,45.69,11749.0,38.1649,38.1649,38.1148,38.1315,11749.0
2019-06-26 14:40:00,45.69,45.7,45.64,45.66,14466.0,38.1315,38.1399,38.0898,38.1065,14466.0
2019-06-26 14:45:00,45.67,45.68,45.56,45.58,16947.0,38.1148,38.1232,38.023,38.0397,16947.0
2019-06-26 14:50:00,45.59,45.65,45.58,45.63,30045.0,38.0481,38.0981,38.0397,38.0815,30045.0
2019-06-26 14:55:00,45.63,45.75,45.63,45.73,11504.0,38.0815,38.1816,38.0815,38.1649,11504.0
2019-06-26 15:00:00,45.73,45.76,45.7,45.73,24218.0,38.1649,38.19,38.1399,38.1649,24218.0
2019-06-26 15:05:00,45.73,45.75,45.71,45.73,17838.0,38.1649,38.1816,38.1482,38.1649,17838.0
2019-06-26 15:10:00,45.73,45.75,45.7,45.73,25784.0,38.1649,38.1816,38.1399,38.1649,25784.0
2019-06-26 15:15:00,45.73,45.79,45.71,45.76,17088.0,38.1649,38.215,38.1482,38.19,17088.0
2019-06-26 15:20:00,45.76,45.79,45.74,45.75,15460.0,38.19,38.215,38.1733,38.1816,15460.0
2019-06-26 15:25:00,45.76,45.81,45.76,45.77,20476.0,38.19,38.2317,38.19,38.1983,20476.0
2019-06-26 15:30:00,45.77,45.78,45.71,45.72,21765.0,38.1983,38.2066,38.1482,38.1566,21765.0
2019-06-26 15:35:00,45.73,45.78,45.72,45.73,35156.0,38.1649,38.2066,38.1566,38.1649,35156.0
2019-06-26 15:40:00,45.73,45.75,45.63,45.64,48692.0,38.1649,38.1816,38.0815,38.0898,48692.0
2019-06-26 15:45:00,45.65,45.69,45.6,45.66,68395.0,38.0981,38.1315,38.0564,38.1065,68395.0
2019-06-26 15:50:00,45.66,45.73,45.61,45.69,81306.0,38.1065,38.1649,38.0648,38.1315,81306.0
2019-06-26 15:55:00,45.69,45.69,45.54,45.65,229296.0,38.1315,38.1315,38.0063,38.0981,229296.0
2019-06-27 09:30:00,45.63,45.7,45.54,45.64,60834.0,38.0815,38.1399,38.0063,38.0898,60834.0
2019-06-27 09:35:00,45.65,45.89,45.64,45.89,75892.0,38.0981,38.2984,38.0898,38.2984,75892.0
2019-06-27 09:40:00,45.87,45.96,45.81,45.87,18534.0,38.2818,38.3569,38.2317,38.2818,18534.0
2019-06-27 09:45:00,45.92,46.16,45.83,46.15,13942.0,38.3235,38.5238,38.2484,38.5154,13942.0
2019-06-27 09:50:00,46.17,46.24,46.07,46.21,18284.0,38.5321,38.5905,38.4487,38.5655,18284.0
2019-06-27 09:55:00,46.21,46.21,46.07,46.12,10993.0,38.5655,38.5655,38.4487,38.4904,10993.0
2019-06-27 10:00:00,46.15,46.16,46.06,46.16,11201.0,38.5154,38.5238,38.4403,38.5238,11201.0
2019-06-27 10:05:00,46.15,46.19,46.02,46.13,11709.0,38.5154,38.5488,38.4069,38.4987,11709.0
2019-06-27 10:10:00,46.14,46.3,46.12,46.25,12157.0,38.5071,38.6406,38.4904,38.5989,12157.0
2019-06-27 10:15:00,46.25,46.32,46.24,46.3,6770.0,38.5989,38.6573,38.5905,38.6406,6770.0
2019-06-27 10:20:00,46.29,46.38,46.28,46.35,3833.0,38.6323,38.7074,38.6239,38.6823,3833.0
2019-06-27 10:25:00,46.34,46.35,46.27,46.27,2775.0,38.674,38.6823,38.6156,38.6156,2775.0
2019-06-27 10:30:00,46.29,46.42,46.28,46.28,9739.0,38.6323,38.7408,38.6239,38.6239,9739.0
2019-06-27 10:35:00,46.29,46.36,46.28,46.3,3984.0,38.6323,38.6907,38.6239,38.6406,3984.0
2019-06-27 10:40:00,46.3,46.3,46.2,46.26,7401.0,38.6406,38.6406,38.5572,38.6072,7401.0
2019-06-27 10:45:00,46.25,46.32,46.2,46.3,10675.0,38.5989,38.6573,38.5572,38.6406,10675.0
2019-06-27 10:50:00,46.33,46.43,46.3,46.3,10458.0,38.6657,38.7491,38.6406,38.6406,10458.0
2019-06-27 10:55:00,46.29,46.3,46.26,46.29,6259.0,38.6323,38.6406,38.6072,38.6323,6259.0
2019-06-27 11:00:00,46.29,46.32,46.23,46.32,13779.0,38.6323,38.6573,38.5822,38.6573,13779.0
2019-06-27 11:05:00,46.3,46.32,46.26,46.3,7376.0,38.6406,38.6573,38.6072,38.6406,7376.0
2019-06-27 11:10:00,46.3,46.31,46.21,46.23,10410.0,38.6406,38.649,38.5655,38.5822,10410.0
2019-06-27 11:15:00,46.22,46.23,46.05,46.09,31352.0,38.5739,38.5822,38.432,38.4654,31352.0
2019-06-27 11:20:00,46.1,46.14,45.98,45.98,13302.0,38.4737,38.5071,38.3736,38.3736,13302.0
2019-06-27 11:25:00,46.0,46.1,46.0,46.02,7585.0,38.3902,38.4737,38.3902,38.4069,7585.0
2019-06-27 11:30:00,46.01,46.07,46.0,46.07,13863.0,38.3986,38.4487,38.3902,38.4487,13863.0
2019-06-27 11:35:00,46.07,46.13,46.06,46.12,12557.0,38.4487,38.4987,38.4403,38.4904,12557.0
2019-06-27 11:40:00,46.11,46.13,46.08,46.11,7177.0,38.4821,38.4987,38.457,38.4821,7177.0
2019-06-27 11:45:00,46.12,46.17,46.1,46.17,19369.0,38.4904,38.5321,38.4737,38.5321,19369.0
2019-06-27 11:50:00,46.16,46.2,46.15,46.18,5530.0,38.5238,38.5572,38.5154,38.5405,5530.0
2019-06-27 11:55:00,46.19,46.27,46.16,46.24,11663.0,38.5488,38.6156,38.5238,38.5905,11663.0
2019-06-27 12:00:00,46.24,46.26,46.16,46.16,9960.0,38.5905,38.6072,38.5238,38.5238,9960.0
2019-06-27 12:05:00,46.17,46.23,46.13,46.15,13947.0,38.5321,38.5822,38.4987,38.5154,13947.0
2019-06-27 12:10:00,46.15,46.23,46.13,46.18,9180.0,38.5154,38.5822,38.4987,38.5405,9180.0
2019-06-27 12:15:00,46.19,46.31,46.18,46.29,10574.0,38.5488,38.649,38.5405,38.6323,10574.0
2019-06-27 12:20:00,46.26,46.26,46.2,46.24,6454.0,38.6072,38.6072,38.5572,38.5905,6454.0
2019-06-27 12:25:00,46.25,46.29,46.23,46.26,8161.0,38.5989,38.6323,38.5822,38.6072,8161.0
2019-06-27 12:30:00,46.25,46.33,46.24,46.33,4930.0,38.5989,38.6657,38.5905,38.6657,4930.0
2019-06-27 12:35:00,46.33,46.38,46.29,46.34,17713.0,38.6657,38.7074,38.6323,38.674,17713.0
2019-06-27 12:40:00,46.35,46.41,46.32,46.32,17391.0,38.6823,38.7324,38.6573,38.6573,17391.0
2019-06-27 12:45:00,46.32,46.41,46.32,46.39,9935.0,38.6573,38.7324,38.6573,38.7157,9935.0
2019-06-27 12:50:00,46.39,46.41,46.38,46.38,9374.0,38.7157,38.7324,38.7074,38.7074,9374.0
2019-06-27 12:55:00,46.39,46.43,46.37,46.37,14440.0,38.7157,38.7491,38.699,38.699,14440.0
2019-06-27 13:00:00,46.38,46.4,46.32,46.33,9352.0,38.7074,38.7241,38.6573,38.6657,9352.0
2019-06-27 13:05:00,46.34,46.36,46.31,46.36,4121.0,38.674,38.6907,38.649,38.6907,4121.0
2019-06-27 13:10:00,46.37,46.41,46.35,46.36,4531.0,38.699,38.7324,38.6823,38.6907,4531.0
2019-06-27 13:15:00,46.36,46.38,46.34,46.36,9353.0,38.6907,38.7074,38.674,38.6907,9353.0
2019-06-27 13:20:00,46.38,46.38,46.31,46.33,12209.0,38.7074,38.7074,38.649,38.6657,12209.0
2019-06-27 13:25:00,46.32,46.35,46.29,46.32,7346.0,38.6573,38.6823,38.6323,38.6573,7346.0
2019-06-27 13:30:00,46.33,46.36,46.3,46.36,13870.0,38.6657,38.6907,38.6406,38.6907,13870.0
2019-06-27 13:35:00,46.35,46.35,46.23,46.25,17137.0,38.6823,38.6823,38.5822,38.5989,17137.0
2019-06-27 13:40:00,46.26,46.27,46.22,46.26,15908.0,38.6072,38.6156,38.5739,38.6072,15908.0
2019-06-27 13:45:00,46.28,46.3,46.24,46.29,14419.0,38.6239,38.6406,38.5905,38.6323,14419.0
2019-06-27 13:50:00,46.3,46.3,46.26,46.27,3951.0,38.6406,38.6406,38.6072,38.6156,3951.0
2019-06-27 13:55:00,46.26,46.32,46.25,46.26,10917.0,38.6072,38.6573,38.5989,38.6072,10917.0
2019-06-27 14:00:00,46.25,46.33,46.24,46.33,10068.0,38.5989,38.6657,38.5905,38.6657,10068.0
2019-06-27 14:05:00,46.33,46.36,46.32,46.36,6785.0,38.6657,38.6907,38.6573,38.6907,6785.0
2019-06-27 14:10:00,46.36,46.42,46.35,46.4,3903.0,38.6907,38.7408,38.6823,38.7241,3903.0
2019-06-27 14:15:00,46.4,46.5,46.4,46.5,10995.0,38.7241,38.8075,38.7241,38.8075,10995.0
2019-06-27 14:20:00,46.5,46.51,46.43,46.47,41248.0,38.8075,38.8159,38.7491,38.7825,41248.0
2019-06-27 14:25:00,46.47,46.47,46.39,46.4,7793.0,38.7825,38.7825,38.7157,38.7241,7793.0
2019-06-27 14:30:00,46.4,46.44,46.37,46.38,7211.0,38.7241,38.7575,38.699,38.7074,7211.0
2019-06-27 14:35:00,46.37,46.4,46.37,46.39,10102.0,38.699,38.7241,38.699,38.7157,10102.0
2019-06-27 14:40:00,46.38,46.45,46.38,46.45,10112.0,38.7074,38.7658,38.7074,38.7658,10112.0
2019-06-27 14:45:00,46.46,46.46,46.39,46.4,7802.0,38.7742,38.7742,38.7157,38.7241,7802.0
2019-06-27 14:50:00,46.4,46.4,46.36,46.36,14363.0,38.7241,38.7241,38.6907,38.6907,14363.0
2019-06-27 14:55:00,46.34,46.38,46.33,46.33,8126.0,38.674,38.7074,38.6657,38.6657,8126.0
2019-06-27 15:00:00,46.33,46.35,46.32,46.33,8248.0,38.6657,38.6823,38.6573,38.6657,8248.0
2019-06-27 15:05:00,46.33,46.35,46.31,46.32,12101.0,38.6657,38.6823,38.649,38.6573,12101.0
2019-06-27 15:10:00,46.31,46.33,46.29,46.33,28219.0,38.649,38.6657,38.6323,38.6657,28219.0
2019-06-27 15:15:00,46.34,46.36,46.31,46.36,16306.0,38.674,38.6907,38.649,38.6907,16306.0
2019-06-27 15:20:00,46.36,46.41,46.34,46.41,16417.0,38.6907,38.7324,38.674,38.7324,16417.0
2019-06-27 15:25:00,46.41,46.44,46.4,46.42,8331.0,38.7324,38.7575,38.7241,38.7408,8331.0
2019-06-27 15:30:00,46.43,46.5,46.41,46.5,15013.0,38.7491,38.8075,38.7324,38.8075,15013.0
2019-06-27 15:35:00,46.49,46.55,46.47,46.52,26766.0,38.7992,38.8493,38.7825,38.8242,26766.0
2019-06-27 15:40:00,46.52,46.56,46.5,46.56,24871.0,38.8242,38.8576,38.8075,38.8576,24871.0
2019-06-27 15:45:00,46.55,46.56,46.5,46.54,52982.0,38.8493,38.8576,38.8075,38.8409,52982.0
2019-06-27 15:50:00,46.54,46.56,46.52,46.55,48650.0,38.8409,38.8576,38.8242,38.8493,48650.0
2019-06-27 15:55:00,46.55,46.67,46.54,46.59,254615.0,38.8493,38.9494,38.8409,38.8826,254615.0
2019-06-28 09:30:00,46.29,46.29,46.01,46.19,34074.0,39.0269,39.0269,38.7908,38.9426,34074.0
2019-06-28 09:35:00,46.18,46.47,46.18,46.46,16694.0,38.9341,39.1786,38.9341,39.1702,16694.0
2019-06-28 09:40:00,46.44,46.59,46.39,46.54,13722.0,39.1533,39.2798,39.1112,39.2377,13722.0
2019-06-28 09:45:00,46.53,46.53,46.38,46.41,11473.0,39.2292,39.2292,39.1028,39.1281,11473.0
2019-06-28 09:50:00,46.45,46.49,46.41,46.49,6457.0,39.1618,39.1955,39.1281,39.1955,6457.0
2019-06-28 09:55:00,46.52,46.6,46.45,46.55,7179.0,39.2208,39.2882,39.1618,39.2461,7179.0
2019-06-28 10:00:00,46.57,46.57,46.41,46.44,10181.0,39.2629,39.2629,39.1281,39.1533,10181.0
2019-06-28 10:05:00,46.47,46.53,46.4,46.51,30221.0,39.1786,39.2292,39.1196,39.2124,30221.0
2019-06-28 10:10:00,46.53,46.59,46.44,46.44,8521.0,39.2292,39.2798,39.1533,39.1533,8521.0
2019-06-28 10:15:00,46.45,46.47,46.37,46.42,9034.0,39.1618,39.1786,39.0943,39.1365,9034.0
2019-06-28 10:20:00,46.42,46.45,46.37,46.38,5074.0,39.1365,39.1618,39.0943,39.1028,5074.0
2019-06-28 10:25:00,46.37,46.4,46.32,46.4,9298.0,39.0943,39.1196,39.0522,39.1196,9298.0
2019-06-28 10:30:00,46.43,46.54,46.43,46.48,7296.0,39.1449,39.2377,39.1449,39.1871,7296.0
2019-06-28 10:35:00,46.48,46.53,46.45,46.5,7257.0,39.1871,39.2292,39.1618,39.2039,7257.0
2019-06-28 10:40:00,46.51,46.52,46.44,46.44,5032.0,39.2124,39.2208,39.1533,39.1533,5032.0
2019-06-28 10:45:00,46.44,46.46,46.36,46.39,11227.0,39.1533,39.1702,39.0859,39.1112,11227.0
2019-06-28 10:50:00,46.39,46.41,46.32,46.33,8154.0,39.1112,39.1281,39.0522,39.0606,8154.0
2019-06-28 10:55:00,46.33,46.44,46.28,46.34,14570.0,39.0606,39.1533,39.0185,39.069,14570.0
2019-06-28 11:00:00,46.35,46.44,46.35,46.39,6393.0,39.0775,39.1533,39.0775,39.1112,6393.0
2019-06-28 11:05:00,46.4,46.43,46.38,46.42,8376.0,39.1196,39.1449,39.1028,39.1365,8376.0
2019-06-28 11:10:00,46.43,46.5,46.41,46.48,8748.0,39.1449,39.2039,39.1281,39.1871,8748.0
2019-06-28 11:15:00,46.48,46.53,46.47,46.51,6538.0,39.1871,39.2292,39.1786,39.2124,6538.0
2019-06-28 11:20:00,46.5,46.51,46.48,46.48,9260.0,39.2039,39.2124,39.1871,39.1871,9260.0
2019-06-28 11:25:00,46.48,46.58,46.48,46.53,12551.0,39.1871,39.2714,39.1871,39.2292,12551.0
2019-06-28 11:30:00,46.52,46.59,46.47,46.57,6085.0,39.2208,39.2798,39.1786,39.2629,6085.0
2019-06-28 11:35:00,46.58,46.59,46.55,46.57,4267.0,39.2714,39.2798,39.2461,39.2629,4267.0
2019-06-28 11:40:00,46.55,46.56,46.5,46.52,10070.0,39.2461,39.2545,39.2039,39.2208,10070.0
2019-06-28 11:45:00,46.52,46.56,46.52,46.54,4006.0,39.2208,39.2545,39.2208,39.2377,4006.0
2019-06-28 11:50:00,46.55,46.57,46.53,46.54,8041.0,39.2461,39.2629,39.2292,39.2377,8041.0
2019-06-28 11:55:00,46.54,46.64,46.54,46.58,10980.0,39.2377,39.322,39.2377,39.2714,10980.0
2019-06-28 12:00:00,46.58,46.6,46.55,46.59,13869.0,39.2714,39.2882,39.2461,39.2798,13869.0
2019-06-28 12:05:00,46.59,46.63,46.58,46.6,5339.0,39.2798,39.3135,39.2714,39.2882,5339.0
2019-06-28 12:10:00,46.59,46.64,46.59,46.61,20329.0,39.2798,39.322,39.2798,39.2967,20329.0
2019-06-28 12:15:00,46.62,46.67,46.59,46.6,9994.0,39.3051,39.3473,39.2798,39.2882,9994.0
2019-06-28 12:20:00,46.59,46.68,46.58,46.68,18897.0,39.2798,39.3557,39.2714,39.3557,18897.0
2019-06-28 12:25:00,46.67,46.67,46.64,46.65,14089.0,39.3473,39.3473,39.322,39.3304,14089.0
2019-06-28 12:30:00,46.66,46.71,46.64,46.7,28785.0,39.3388,39.381,39.322,39.3726,28785.0
2019-06-28 12:35:00,46.7,46.76,46.69,46.75,16826.0,39.3726,39.4231,39.3641,39.4147,16826.0
2019-06-28 12:40:00,46.75,46.78,46.7,46.76,97687.0,39.4147,39.44,39.3726,39.4231,97687.0
2019-06-28 12:45:00,46.76,46.77,46.74,46.76,26259.0,39.4231,39.4316,39.4063,39.4231,26259.0
2019-06-28 12:50:00,46.77,46.78,46.73,46.74,13046.0,39.4316,39.44,39.3978,39.4063,13046.0
2019-06-28 12:55:00,46.73,46.75,46.7,46.75,12002.0,39.3978,39.4147,39.3726,39.4147,12002.0
2019-06-28 13:00:00,46.75,46.79,46.72,46.78,10222.0,39.4147,39.4484,39.3894,39.44,10222.0
2019-06-28 13:05:00,46.77,46.8,46.76,46.79,14027.0,39.4316,39.4569,39.4231,39.4484,14027.0
2019-06-28 13:10:00,46.8,46.83,46.74,46.75,6578.0,39.4569,39.4822,39.4063,39.4147,6578.0
2019-06-28 13:15:00,46.76,46.86,46.76,46.85,8549.0,39.4231,39.5074,39.4231,39.499,8549.0
2019-06-28 13:20:00,46.86,46.87,46.83,46.85,5353.0,39.5074,39.5159,39.4822,39.499,5353.0
2019-06-28 13:25:00,46.86,46.9,46.86,46.86,9536.0,39.5074,39.5412,39.5074,39.5074,9536.0
2019-06-28 13:30:00,46.86,46.87,46.84,46.85,3632.0,39.5074,39.5159,39.4906,39.499,3632.0
2019-06-28 13:35:00,46.86,46.91,46.85,46.9,12204.0,39.5074,39.5496,39.499,39.5412,12204.0
2019-06-28 13:40:00,46.9,46.91,46.85,46.85,5406.0,39.5412,39.5496,39.499,39.499,5406.0
2019-06-28 13:45:00,46.84,46.86,46.83,46.84,9361.0,39.4906,39.5074,39.4822,39.4906,9361.0
2019-06-28 13:50:00,46.83,46.84,46.75,46.82,15047.0,39.4822,39.4906,39.4147,39.4737,15047.0
2019-06-28 13:55:00,46.81,46.85,46.79,46.84,5977.0,39.4653,39.499,39.4484,39.4906,5977.0
2019-06-28 14:00:00,46.83,46.86,46.82,46.85,7611.0,39.4822,39.5074,39.4737,39.499,7611.0
2019-06-28 14:05:00,46.85,46.85,46.81,46.83,4383.0,39.499,39.499,39.4653,39.4822,4383.0
2019-06-28 14:10:00,46.81,46.84,46.8,46.8,11958.0,39.4653,39.4906,39.4569,39.4569,11958.0
2019-06-28 14:15:00,46.79,46.81,46.77,46.8,10252.0,39.4484,39.4653,39.4316,39.4569,10252.0
2019-06-28 14:20:00,46.8,46.85,46.8,46.81,12867.0,39.4569,39.499,39.4569,39.4653,12867.0
2019-06-28 14:25:00,46.81,46.83,46.8,46.83,5757.0,39.4653,39.4822,39.4569,39.4822,5757.0
2019-06-28 14:30:00,46.84,46.86,46.83,46.86,6845.0,39.4906,39.5074,39.4822,39.5074,6845.0
2019-06-28 14:35:00,46.87,46.9,46.87,46.9,17672.0,39.5159,39.5412,39.5159,39.5412,17672.0
2019-06-28 14:40:00,46.9,46.92,46.88,46.9,18469.0,39.5412,39.558,39.5243,39.5412,18469.0
2019-06-28 14:45:00,46.9,46.93,46.89,46.93,15586.0,39.5412,39.5665,39.5327,39.5665,15586.0
2019-06-28 14:50:00,46.93,46.94,46.9,46.91,30152.0,39.5665,39.5749,39.5412,39.5496,30152.0
2019-06-28 14:55:00,46.91,47.0,46.9,46.96,42871.0,39.5496,39.6255,39.5412,39.5918,42871.0
2019-06-28 15:00:00,46.96,46.96,46.92,46.95,11591.0,39.5918,39.5918,39.558,39.5833,11591.0
2019-06-28 15:05:00,46.95,46.97,46.91,46.95,21933.0,39.5833,39.6002,39.5496,39.5833,21933.0
2019-06-28 15:10:00,46.95,46.98,46.94,46.97,11315.0,39.5833,39.6086,39.5749,39.6002,11315.0
2019-06-28 15:15:00,46.96,46.97,46.92,46.94,21403.0,39.5918,39.6002,39.558,39.5749,21403.0
2019-06-28 15:20:00,46.94,46.98,46.94,46.98,27726.0,39.5749,39.6086,39.5749,39.6086,27726.0
2019-06-28 15:25:00,46.98,47.03,46.97,47.0,51607.0,39.6086,39.6508,39.6002,39.6255,51607.0
2019-06-28 15:30:00,47.0,47.05,46.95,47.01,38982.0,39.6255,39.6676,39.5833,39.6339,38982.0
2019-06-28 15:35:00,47.0,47.01,46.92,46.96,33608.0,39.6255,39.6339,39.558,39.5918,33608.0
2019-06-28 15:40:00,46.95,46.99,46.89,46.9,55839.0,39.5833,39.617,39.5327,39.5412,55839.0
2019-06-28 15:45:00,46.9,46.93,46.84,46.91,45323.0,39.5412,39.5665,39.4906,39.5496,45323.0
2019-06-28 15:50:00,46.92,47.09,46.92,47.06,97745.0,39.558,39.7014,39.558,39.6761,97745.0
2019-06-28 15:55:00,47.07,47.17,47.03,47.1,201588.0,39.6845,39.7688,39.6508,39.7098,201588.0
2019-07-01 09:30:00,47.43,47.88,47.43,47.51,71014.0,39.988,40.3674,39.988,40.0555,71014.0
2019-07-01 09:35:00,47.61,47.68,47.48,47.63,48489.0,40.1398,40.1988,40.0302,40.1566,48489.0
2019-07-01 09:40:00,47.65,47.85,47.57,47.85,37281.0,40.1735,40.3421,40.106,40.3421,37281.0
2019-07-01 09:45:00,47.86,47.94,47.68,47.68,17201.0,40.3505,40.418,40.1988,40.1988,17201.0
2019-07-01 09:50:00,47.68,47.7,47.56,47.6,31101.0,40.1988,40.2156,40.0976,40.1313,31101.0
2019-07-01 09:55:00,47.59,47.69,47.57,47.6,38248.0,40.1229,40.2072,40.106,40.1313,38248.0
2019-07-01 10:00:00,47.64,47.71,47.58,47.67,21830.0,40.1651,40.2241,40.1145,40.1904,21830.0
2019-07-01 10:05:00,47.66,47.76,47.59,47.61,72163.0,40.1819,40.2662,40.1229,40.1398,72163.0
2019-07-01 10:10:00,47.62,47.63,47.55,47.55,57471.0,40.1482,40.1566,40.0892,40.0892,57471.0
2019-07-01 10:15:00,47.56,47.6,47.5,47.54,44931.0,40.0976,40.1313,40.047,40.0808,44931.0
2019-07-01 10:20:00,47.53,47.67,47.53,47.54,53192.0,40.0723,40.1904,40.0723,40.0808,53192.0
2019-07-01 10:25:00,47.53,47.58,47.51,47.58,15097.0,40.0723,40.1145,40.0555,40.1145,15097.0
2019-07-01 10:30:00,47.58,47.59,47.52,47.55,13259.0,40.1145,40.1229,40.0639,40.0892,13259.0
2019-07-01 10:35:00,47.55,47.61,47.51,47.55,31598.0,40.0892,40.1398,40.0555,40.0892,31598.0
2019-07-01 10:40:00,47.56,47.68,47.55,47.6,11607.0,40.0976,40.1988,40.0892,40.1313,11607.0
2019-07-01 10:45:00,47.59,47.68,47.57,47.65,10808.0,40.1229,40.1988,40.106,40.1735,10808.0
2019-07-01 10:50:00,47.65,47.7,47.6,47.64,34317.0,40.1735,40.2156,40.1313,40.1651,34317.0
2019-07-01 10:55:00,47.63,47.64,47.58,47.6,14316.0,40.1566,40.1651,40.1145,40.1313,14316.0
2019-07-01 11:00:00,47.61,47.65,47.59,47.6,8458.0,40.1398,40.1735,40.1229,40.1313,8458.0
2019-07-01 11:05:00,47.61,47.63,47.56,47.56,14384.0,40.1398,40.1566,40.0976,40.0976,14384.0
2019-07-01 11:10:00,47.57,47.6,47.56,47.57,28601.0,40.106,40.1313,40.0976,40.106,28601.0
2019-07-01 11:15:00,47.58,47.68,47.57,47.63,51353.0,40.1145,40.1988,40.106,40.1566,51353.0
2019-07-01 11:20:00,47.64,47.72,47.56,47.57,36430.0,40.1651,40.2325,40.0976,40.106,36430.0
2019-07-01 11:25:00,47.57,47.61,47.54,47.56,54254.0,40.106,40.1398,40.0808,40.0976,54254.0
2019-07-01 11:30:00,47.57,47.66,47.54,47.66,15962.0,40.106,40.1819,40.0808,40.1819,15962.0
2019-07-01 11:35:00,47.66,47.68,47.61,47.63,14009.0,40.1819,40.1988,40.1398,40.1566,14009.0
2019-07-01 11:40:00,47.62,47.63,47.57,47.6,30175.0,40.1482,40.1566,40.106,40.1313,30175.0
2019-07-01 11:45:00,47.59,47.61,47.54,47.59,30722.0,40.1229,40.1398,40.0808,40.1229,30722.0
2019-07-01 11:50:00,47.59,47.62,47.55,47.57,54868.0,40.1229,40.1482,40.0892,40.106,54868.0
2019-07-01 11:55:00,47.56,47.56,47.5,47.52,38351.0,40.0976,40.0976,40.047,40.0639,38351.0
2019-07-01 12:00:00,47.53,47.6,47.51,47.59,28168.0,40.0723,40.1313,40.0555,40.1229,28168.0
2019-07-01 12:05:00,47.58,47.58,47.51,47.53,34617.0,40.1145,40.1145,40.0555,40.0723,34617.0
2019-07-01 12:10:00,47.53,47.61,47.52,47.61,17845.0,40.0723,40.1398,40.0639,40.1398,17845.0
2019-07-01 12:15:00,47.6,47.61,47.54,47.55,12642.0,40.1313,40.1398,40.0808,40.0892,12642.0
2019-07-01 12:20:00,47.55,47.57,47.54,47.55,12780.0,40.0892,40.106,40.0808,40.0892,12780.0
2019-07-01 12:25:00,47.56,47.59,47.52,47.56,23851.0,40.0976,40.1229,40.0639,40.0976,23851.0
2019-07-01 12:30:00,47.57,47.75,47.56,47.75,19598.0,40.106,40.2578,40.0976,40.2578,19598.0
2019-07-01 12:35:00,47.74,47.75,47.64,47.65,16492.0,40.2494,40.2578,40.1651,40.1735,16492.0
2019-07-01 12:40:00,47.65,47.67,47.62,47.66,13121.0,40.1735,40.1904,40.1482,40.1819,13121.0
2019-07-01 12:45:00,47.66,47.68,47.61,47.62,11814.0,40.1819,40.1988,40.1398,40.1482,11814.0
2019-07-01 12:50:00,47.62,47.62,47.6,47.61,12822.0,40.1482,40.1482,40.1313,40.1398,12822.0
2019-07-01 12:55:00,47.59,47.62,47.59,47.6,15322.0,40.1229,40.1482,40.1229,40.1313,15322.0
2019-07-01 13:00:00,47.61,47.61,47.57,47.58,12398.0,40.1398,40.1398,40.106,40.1145,12398.0
2019-07-01 13:05:00,47.58,47.64,47.54,47.58,19219.0,40.1145,40.1651,40.0808,40.1145,19219.0
2019-07-01 13:10:00,47.58,47.58,47.48,47.5,39088.0,40.1145,40.1145,40.0302,40.047,39088.0
2019-07-01 13:15:00,47.49,47.51,47.46,47.5,42103.0,40.0386,40.0555,40.0133,40.047,42103.0
2019-07-01 13:20:00,47.51,47.53,47.47,47.52,76844.0,40.0555,40.0723,40.0217,40.0639,76844.0
2019-07-01 13:25:00,47.52,47.57,47.51,47.56,24237.0,40.0639,40.106,40.0555,40.0976,24237.0
2019-07-01 13:30:00,47.54,47.54,47.48,47.5,17977.0,40.0808,40.0808,40.0302,40.047,17977.0
2019-07-01 13:35:00,47.49,47.52,47.48,47.5,25659.0,40.0386,40.0639,40.0302,40.047,25659.0
2019-07-01 13:40:00,47.5,47.54,47.49,47.5,37680.0,40.047,40.0808,40.0386,40.047,37680.0
2019-07-01 13:45:00,47.5,47.54,47.49,47.53,10610.0,40.047,40.0808,40.0386,40.0723,10610.0
2019-07-01 13:50:00,47.53,47.55,47.53,47.55,12228.0,40.0723,40.0892,40.0723,40.0892,12228.0
2019-07-01 13:55:00,47.56,47.59,47.55,47.57,12992.0,40.0976,40.1229,40.0892,40.106,12992.0
2019-07-01 14:00:00,47.57,47.58,47.49,47.51,43671.0,40.106,40.1145,40.0386,40.0555,43671.0
2019-07-01 14:05:00,47.53,47.53,47.27,47.31,51992.0,40.0723,40.0723,39.8531,39.8868,51992.0
2019-07-01 14:10:00,47.31,47.32,47.25,47.31,9169.0,39.8868,39.8953,39.8363,39.8868,9169.0
2019-07-01 14:15:00,47.3,47.33,47.27,47.29,11987.0,39.8784,39.9037,39.8531,39.87,11987.0
2019-07-01 14:20:00,47.29,47.33,47.18,47.18,13287.0,39.87,39.9037,39.7772,39.7772,13287.0
2019-07-01 14:25:00,47.15,47.18,47.13,47.18,12819.0,39.7519,39.7772,39.7351,39.7772,12819.0
2019-07-01 14:30:00,47.17,47.23,47.16,47.22,15992.0,39.7688,39.8194,39.7604,39.811,15992.0
2019-07-01 14:35:00,47.21,47.25,47.14,47.21,13266.0,39.8025,39.8363,39.7435,39.8025,13266.0
2019-07-01 14:40:00,47.21,47.27,47.2,47.25,7417.0,39.8025,39.8531,39.7941,39.8363,7417.0
2019-07-01 14:45:00,47.25,47.25,47.21,47.22,6511.0,39.8363,39.8363,39.8025,39.811,6511.0
2019-07-01 14:50:00,47.22,47.23,47.18,47.21,9841.0,39.811,39.8194,39.7772,39.8025,9841.0
2019-07-01 14:55:00,47.22,47.23,47.18,47.2,7591.0,39.811,39.8194,39.7772,39.7941,7591.0
2019-07-01 15:00:00,47.2,47.29,47.19,47.27,10240.0,39.7941,39.87,39.7857,39.8531,10240.0
2019-07-01 15:05:00,47.27,47.32,47.25,47.32,8471.0,39.8531,39.8953,39.8363,39.8953,8471.0
2019-07-01 15:10:00,47.33,47.38,47.32,47.36,10409.0,39.9037,39.9459,39.8953,39.929,10409.0
2019-07-01 15:15:00,47.39,47.39,47.33,47.37,14695.0,39.9543,39.9543,39.9037,39.9374,14695.0
2019-07-01 15:20:00,47.38,47.39,47.35,47.37,9647.0,39.9459,39.9543,39.9206,39.9374,9647.0
2019-07-01 15:25:00,47.37,47.38,47.31,47.31,12456.0,39.9374,39.9459,39.8868,39.8868,12456.0
2019-07-01 15:30:00,47.31,47.4,47.3,47.34,21045.0,39.8868,39.9627,39.8784,39.9121,21045.0
2019-07-01 15:35:00,47.35,47.42,47.33,47.41,14428.0,39.9206,39.9796,39.9037,39.9711,14428.0
2019-07-01 15:40:00,47.41,47.46,47.41,47.41,27905.0,39.9711,40.0133,39.9711,39.9711,27905.0
2019-07-01 15:45:00,47.41,47.43,47.38,47.4,29884.0,39.9711,39.988,39.9459,39.9627,29884.0
2019-07-01 15:50:00,47.4,47.5,47.39,47.46,60913.0,39.9627,40.047,39.9543,40.0133,60913.0
2019-07-01 15:55:00,47.46,47.58,47.42,47.56,245157.0,40.0133,40.1145,39.9796,40.0976,245157.0
2019-07-02 09:30:00,47.5,47.5,46.68,46.71,43782.0,40.047,40.047,39.3557,39.381,43782.0
2019-07-02 09:35:00,46.71,47.21,46.71,47.16,30002.0,39.381,39.8025,39.381,39.7604,30002.0
2019-07-02 09:40:00,47.15,47.22,47.02,47.19,26870.0,39.7519,39.811,39.6423,39.7857,26870.0
2019-07-02 09:45:00,47.14,47.28,47.09,47.28,15304.0,39.7435,39.8615,39.7014,39.8615,15304.0
2019-07-02 09:50:00,47.27,47.34,47.21,47.24,11976.0,39.8531,39.9121,39.8025,39.8278,11976.0
2019-07-02 09:55:00,47.25,47.31,47.22,47.27,16251.0,39.8363,39.8868,39.811,39.8531,16251.0
2019-07-02 10:00:00,47.28,47.31,47.17,47.19,12240.0,39.8615,39.8868,39.7688,39.7857,12240.0
2019-07-02 10:05:00,47.17,47.17,46.95,47.02,12336.0,39.7688,39.7688,39.5833,39.6423,12336.0
2019-07-02 10:10:00,47.05,47.22,46.97,47.18,16709.0,39.6676,39.811,39.6002,39.7772,16709.0
2019-07-02 10:15:00,47.2,47.28,47.17,47.27,13406.0,39.7941,39.8615,39.7688,39.8531,13406.0
2019-07-02 10:20:00,47.26,47.33,47.25,47.28,14737.0,39.8447,39.9037,39.8363,39.8615,14737.0
2019-07-02 10:25:00,47.29,47.35,47.22,47.35,11462.0,39.87,39.9206,39.811,39.9206,11462.0
2019-07-02 10:30:00,47.33,47.33,47.24,47.26,19570.0,39.9037,39.9037,39.8278,39.8447,19570.0
2019-07-02 10:35:00,47.26,47.31,47.25,47.28,10443.0,39.8447,39.8868,39.8363,39.8615,10443.0
2019-07-02 10:40:00,47.25,47.31,47.24,47.27,14717.0,39.8363,39.8868,39.8278,39.8531,14717.0
2019-07-02 10:45:00,47.28,47.29,47.05,47.12,19633.0,39.8615,39.87,39.6676,39.7267,19633.0
2019-07-02 10:50:00,47.11,47.22,47.1,47.18,25014.0,39.7182,39.811,39.7098,39.7772,25014.0
2019-07-02 10:55:00,47.18,47.18,47.1,47.14,14988.0,39.7772,39.7772,39.7098,39.7435,14988.0
2019-07-02 11:00:00,47.14,47.17,47.1,47.16,13074.0,39.7435,39.7688,39.7098,39.7604,13074.0
2019-07-02 11:05:00,47.16,47.19,47.14,47.16,13162.0,39.7604,39.7857,39.7435,39.7604,13162.0
2019-07-02 11:10:00,47.14,47.22,47.13,47.17,17716.0,39.7435,39.811,39.7351,39.7688,17716.0
2019-07-02 11:15:00,47.17,47.22,47.16,47.19,20180.0,39.7688,39.811,39.7604,39.7857,20180.0
2019-07-02 11:20:00,47.19,47.29,47.19,47.26,27931.0,39.7857,39.87,39.7857,39.8447,27931.0
2019-07-02 11:25:00,47.26,47.28,47.16,47.17,25805.0,39.8447,39.8615,39.7604,39.7688,25805.0
2019-07-02 11:30:00,47.18,47.18,47.09,47.1,17596.0,39.7772,39.7772,39.7014,39.7098,17596.0
2019-07-02 11:35:00,47.09,47.2,47.09,47.12,10025.0,39.7014,39.7941,39.7014,39.7267,10025.0
2019-07-02 11:40:00,47.1,47.18,47.09,47.14,15154.0,39.7098,39.7772,39.7014,39.7435,15154.0
2019-07-02 11:45:00,47.14,47.18,47.12,47.16,9611.0,39.7435,39.7772,39.7267,39.7604,9611.0
2019-07-02 11:50:00,47.16,47.17,47.1,47.14,14762.0,39.7604,39.7688,39.7098,39.7435,14762.0
2019-07-02 11:55:00,47.15,47.19,47.13,47.19,8375.0,39.7519,39.7857,39.7351,39.7857,8375.0
2019-07-02 12:00:00,47.18,47.19,47.11,47.12,6123.0,39.7772,39.7857,39.7182,39.7267,6123.0
2019-07-02 12:05:00,47.12,47.19,47.11,47.17,8547.0,39.7267,39.7857,39.7182,39.7688,8547.0
2019-07-02 12:10:00,47.17,47.18,47.12,47.13,7829.0,39.7688,39.7772,39.7267,39.7351,7829.0
2019-07-02 12:15:00,47.13,47.13,46.99,47.0,11076.0,39.7351,39.7351,39.617,39.6255,11076.0
2019-07-02 12:20:00,47.01,47.04,47.0,47.04,8976.0,39.6339,39.6592,39.6255,39.6592,8976.0
2019-07-02 12:25:00,47.03,47.03,46.91,46.94,16078.0,39.6508,39.6508,39.5496,39.5749,16078.0
2019-07-02 12:30:00,46.95,47.01,46.94,46.96,10854.0,39.5833,39.6339,39.5749,39.5918,10854.0
2019-07-02 12:35:00,46.96,47.0,46.94,46.98,10871.0,39.5918,39.6255,39.5749,39.6086,10871.0
2019-07-02 12:40:00,46.97,46.98,46.92,46.96,10324.0,39.6002,39.6086,39.558,39.5918,10324.0
2019-07-02 12:45:00,46.95,47.01,46.94,46.98,9558.0,39.5833,39.6339,39.5749,39.6086,9558.0
2019-07-02 12:50:00,46.98,47.0,46.96,46.99,6723.0,39.6086,39.6255,39.5918,39.617,6723.0
2019-07-02 12:55:00,46.98,47.02,46.97,46.99,6630.0,39.6086,39.6423,39.6002,39.617,6630.0
2019-07-02 13:00:00,46.99,46.99,46.96,46.97,5876.0,39.617,39.617,39.5918,39.6002,5876.0
2019-07-02 13:05:00,46.98,47.0,46.97,46.97,7986.0,39.6086,39.6255,39.6002,39.6002,7986.0
2019-07-02 13:10:00,46.97,46.98,46.94,46.96,6853.0,39.6002,39.6086,39.5749,39.5918,6853.0
2019-07-02 13:15:00,46.97,47.03,46.93,47.01,10904.0,39.6002,39.6508,39.5665,39.6339,10904.0
2019-07-02 13:20:00,47.01,47.07,47.0,47.05,6422.0,39.6339,39.6845,39.6255,39.6676,6422.0
2019-07-02 13:25:00,47.04,47.05,46.99,47.05,13304.0,39.6592,39.6676,39.617,39.6676,13304.0
2019-07-02 13:30:00,47.05,47.08,47.04,47.05,9927.0,39.6676,39.6929,39.6592,39.6676,9927.0
2019-07-02 13:35:00,47.06,47.19,47.06,47.15,21887.0,39.6761,39.7857,39.6761,39.7519,21887.0
2019-07-02 13:40:00,47.15,47.15,47.11,47.12,8186.0,39.7519,39.7519,39.7182,39.7267,8186.0
2019-07-02 13:45:00,47.13,47.21,47.12,47.19,11486.0,39.7351,39.8025,39.7267,39.7857,11486.0
2019-07-02 13:50:00,47.19,47.19,47.16,47.16,7935.0,39.7857,39.7857,39.7604,39.7604,7935.0
2019-07-02 13:55:00,47.16,47.17,47.12,47.15,6646.0,39.7604,39.7688,39.7267,39.7519,6646.0
2019-07-02 14:00:00,47.15,47.16,47.12,47.12,6452.0,39.7519,39.7604,39.7267,39.7267,6452.0
2019-07-02 14:05:00,47.11,47.14,47.09,47.13,12007.0,39.7182,39.7435,39.7014,39.7351,12007.0
2019-07-02 14:10:00,47.13,47.14,47.06,47.07,8566.0,39.7351,39.7435,39.6761,39.6845,8566.0
2019-07-02 14:15:00,47.07,47.09,47.04,47.07,13613.0,39.6845,39.7014,39.6592,39.6845,13613.0
2019-07-02 14:20:00,47.07,47.12,47.03,47.11,11447.0,39.6845,39.7267,39.6508,39.7182,11447.0
2019-07-02 14:25:00,47.1,47.15,47.1,47.15,10331.0,39.7098,39.7519,39.7098,39.7519,10331.0
2019-07-02 14:30:00,47.15,47.17,47.08,47.1,13577.0,39.7519,39.7688,39.6929,39.7098,13577.0
2019-07-02 14:35:00,47.1,47.1,47.01,47.02,10235.0,39.7098,39.7098,39.6339,39.6423,10235.0
2019-07-02 14:40:00,47.03,47.03,47.0,47.0,9513.0,39.6508,39.6508,39.6255,39.6255,9513.0
2019-07-02 14:45:00,47.01,47.01,46.96,46.99,11447.0,39.6339,39.6339,39.5918,39.617,11447.0
2019-07-02 14:50:00,46.99,47.01,46.9,46.91,23694.0,39.617,39.6339,39.5412,39.5496,23694.0
2019-07-02 14:55:00,46.9,46.91,46.85,46.86,20930.0,39.5412,39.5496,39.499,39.5074,20930.0
2019-07-02 15:00:00,46.86,46.93,46.86,46.91,35787.0,39.5074,39.5665,39.5074,39.5496,35787.0
2019-07-02 15:05:00,46.91,47.01,46.89,47.0,20060.0,39.5496,39.6339,39.5327,39.6255,20060.0
2019-07-02 15:10:00,47.01,47.05,46.95,46.97,16789.0,39.6339,39.6676,39.5833,39.6002,16789.0
2019-07-02 15:15:00,46.97,47.01,46.97,46.99,7769.0,39.6002,39.6339,39.6002,39.617,7769.0
2019-07-02 15:20:00,47.0,47.04,46.99,47.04,12397.0,39.6255,39.6592,39.617,39.6592,12397.0
2019-07-02 15:25:00,47.04,47.05,46.97,46.97,16796.0,39.6592,39.6676,39.6002,39.6002,16796.0
2019-07-02 15:30:00,46.98,47.14,46.97,47.11,25361.0,39.6086,39.7435,39.6002,39.7182,25361.0
2019-07-02 15:35:00,47.11,47.12,47.07,47.11,17935.0,39.7182,39.7267,39.6845,39.7182,17935.0
2019-07-02 15:40:00,47.12,47.12,47.01,47.02,33723.0,39.7267,39.7267,39.6339,39.6423,33723.0
2019-07-02 15:45:00,47.01,47.04,47.0,47.02,38299.0,39.6339,39.6592,39.6255,39.6423,38299.0
2019-07-02 15:50:00,47.03,47.16,47.02,47.12,73501.0,39.6508,39.7604,39.6423,39.7267,73501.0
2019-07-02 15:55:00,47.13,47.17,47.09,47.17,100664.0,39.7351,39.7688,39.7014,39.7688,100664.0
2019-07-03 09:30:00,47.67,48.17,47.44,48.17,78970.0,40.1904,40.6119,39.9964,40.6119,78970.0
2019-07-03 09:35:00,48.16,48.18,47.74,47.9,27933.0,40.6035,40.6203,40.2494,40.3843,27933.0
2019-07-03 09:40:00,47.88,48.28,47.84,48.26,22150.0,40.3674,40.7046,40.3337,40.6878,22150.0
2019-07-03 09:45:00,48.23,48.28,48.11,48.21,33892.0,40.6625,40.7046,40.5613,40.6456,33892.0
2019-07-03 09:50:00,48.23,48.35,48.04,48.33,37392.0,40.6625,40.7637,40.5023,40.7468,37392.0
2019-07-03 09:55:00,48.33,48.4,48.26,48.38,48502.0,40.7468,40.8058,40.6878,40.789,48502.0
2019-07-03 10:00:00,48.4,48.53,48.37,48.43,65612.0,40.8058,40.9154,40.7805,40.8311,65612.0
2019-07-03 10:05:00,48.42,48.55,48.42,48.5,40305.0,40.8227,40.9323,40.8227,40.8901,40305.0
2019-07-03 10:10:00,48.5,48.57,48.45,48.54,39606.0,40.8901,40.9491,40.848,40.9238,39606.0
2019-07-03 10:15:00,48.54,48.59,48.51,48.57,21559.0,40.9238,40.966,40.8986,40.9491,21559.0
2019-07-03 10:20:00,48.58,48.88,48.57,48.71,73161.0,40.9576,41.2105,40.9491,41.0672,73161.0
2019-07-03 10:25:00,48.72,48.9,48.69,48.77,173810.0,41.0756,41.2274,41.0503,41.1178,173810.0
2019-07-03 10:30:00,48.77,48.8,48.71,48.78,26302.0,41.1178,41.1431,41.0672,41.1262,26302.0
2019-07-03 10:35:00,48.79,48.84,48.56,48.65,22316.0,41.1346,41.1768,40.9407,41.0166,22316.0
2019-07-03 10:40:00,48.67,48.69,48.57,48.58,10908.0,41.0334,41.0503,40.9491,40.9576,10908.0
2019-07-03 10:45:00,48.58,48.72,48.58,48.64,28351.0,40.9576,41.0756,40.9576,41.0082,28351.0
2019-07-03 10:50:00,48.63,48.65,48.52,48.52,17290.0,40.9997,41.0166,40.907,40.907,17290.0
2019-07-03 10:55:00,48.54,48.57,48.49,48.53,21853.0,40.9238,40.9491,40.8817,40.9154,21853.0
2019-07-03 11:00:00,48.54,48.62,48.49,48.5,21181.0,40.9238,40.9913,40.8817,40.8901,21181.0
2019-07-03 11:05:00,48.48,48.49,48.36,48.41,26068.0,40.8733,40.8817,40.7721,40.8142,26068.0
2019-07-03 11:10:00,48.41,48.46,48.41,48.46,15817.0,40.8142,40.8564,40.8142,40.8564,15817.0
2019-07-03 11:15:00,48.46,48.5,48.32,48.37,28112.0,40.8564,40.8901,40.7384,40.7805,28112.0
2019-07-03 11:20:00,48.37,48.43,48.34,48.36,13912.0,40.7805,40.8311,40.7552,40.7721,13912.0
2019-07-03 11:25:00,48.35,48.36,48.28,48.34,18180.0,40.7637,40.7721,40.7046,40.7552,18180.0
2019-07-03 11:30:00,48.35,48.51,48.35,48.41,20201.0,40.7637,40.8986,40.7637,40.8142,20201.0
2019-07-03 11:35:00,48.4,48.41,48.32,48.38,29211.0,40.8058,40.8142,40.7384,40.789,29211.0
2019-07-03 11:40:00,48.38,48.51,48.35,48.49,17723.0,40.789,40.8986,40.7637,40.8817,17723.0
2019-07-03 11:45:00,48.51,48.56,48.5,48.54,12590.0,40.8986,40.9407,40.8901,40.9238,12590.0
2019-07-03 11:50:00,48.54,48.57,48.44,48.48,17833.0,40.9238,40.9491,40.8395,40.8733,17833.0
2019-07-03 11:55:00,48.47,48.54,48.45,48.5,12699.0,40.8648,40.9238,40.848,40.8901,12699.0
2019-07-03 12:00:00,48.5,48.55,48.49,48.53,18525.0,40.8901,40.9323,40.8817,40.9154,18525.0
2019-07-03 12:05:00,48.54,48.55,48.38,48.4,18554.0,40.9238,40.9323,40.789,40.8058,18554.0
2019-07-03 12:10:00,48.4,48.41,48.35,48.39,16453.0,40.8058,40.8142,40.7637,40.7974,16453.0
2019-07-03 12:15:00,48.38,48.45,48.37,48.42,18064.0,40.789,40.848,40.7805,40.8227,18064.0
2019-07-03 12:20:00,48.42,48.45,48.36,48.43,18157.0,40.8227,40.848,40.7721,40.8311,18157.0
2019-07-03 12:25:00,48.44,48.49,48.41,48.49,22942.0,40.8395,40.8817,40.8142,40.8817,22942.0
2019-07-03 12:30:00,48.48,48.54,48.47,48.52,26850.0,40.8733,40.9238,40.8648,40.907,26850.0
2019-07-03 12:35:00,48.51,48.52,48.43,48.47,23472.0,40.8986,40.907,40.8311,40.8648,23472.0
2019-07-03 12:40:00,48.47,48.51,48.34,48.39,32434.0,40.8648,40.8986,40.7552,40.7974,32434.0
2019-07-03 12:45:00,48.39,48.45,48.31,48.31,41853.0,40.7974,40.848,40.7299,40.7299,41853.0
2019-07-03 12:50:00,48.32,48.4,48.04,48.08,128809.0,40.7384,40.8058,40.5023,40.536,128809.0
2019-07-03 12:55:00,48.08,48.1,47.97,48.0,159443.0,40.536,40.5529,40.4433,40.4686,159443.0
2019-07-05 09:30:00,47.74,47.82,47.54,47.82,32460.0,40.2494,40.3168,40.0808,40.3168,32460.0
2019-07-05 09:35:00,47.82,48.17,47.82,48.11,15240.0,40.3168,40.6119,40.3168,40.5613,15240.0
2019-07-05 09:40:00,48.08,48.25,48.07,48.24,22082.0,40.536,40.6793,40.5276,40.6709,22082.0
2019-07-05 09:45:00,48.23,48.82,48.23,48.76,25841.0,40.6625,41.1599,40.6625,41.1093,25841.0
2019-07-05 09:50:00,48.77,48.88,48.52,48.55,36255.0,41.1178,41.2105,40.907,40.9323,36255.0
2019-07-05 09:55:00,48.56,48.57,48.37,48.49,25238.0,40.9407,40.9491,40.7805,40.8817,25238.0
2019-07-05 10:00:00,48.51,48.53,48.26,48.36,38049.0,40.8986,40.9154,40.6878,40.7721,38049.0
2019-07-05 10:05:00,48.36,48.45,48.34,48.39,42139.0,40.7721,40.848,40.7552,40.7974,42139.0
2019-07-05 10:10:00,48.41,48.45,48.35,48.39,8561.0,40.8142,40.848,40.7637,40.7974,8561.0
2019-07-05 10:15:00,48.38,48.45,48.31,48.34,18128.0,40.789,40.848,40.7299,40.7552,18128.0
2019-07-05 10:20:00,48.34,48.36,48.12,48.15,17831.0,40.7552,40.7721,40.5697,40.595,17831.0
2019-07-05 10:25:00,48.15,48.25,48.14,48.21,26925.0,40.595,40.6793,40.5866,40.6456,26925.0
2019-07-05 10:30:00,48.22,48.24,48.17,48.18,7847.0,40.6541,40.6709,40.6119,40.6203,7847.0
2019-07-05 10:35:00,48.19,48.19,48.0,48.02,12396.0,40.6288,40.6288,40.4686,40.4854,12396.0
2019-07-05 10:40:00,48.03,48.03,47.96,48.0,9637.0,40.4939,40.4939,40.4349,40.4686,9637.0
2019-07-05 10:45:00,48.0,48.24,48.0,48.2,11163.0,40.4686,40.6709,40.4686,40.6372,11163.0
2019-07-05 10:50:00,48.19,48.26,48.14,48.23,8600.0,40.6288,40.6878,40.5866,40.6625,8600.0
2019-07-05 10:55:00,48.21,48.23,48.12,48.21,6545.0,40.6456,40.6625,40.5697,40.6456,6545.0
2019-07-05 11:00:00,48.22,48.25,48.18,48.25,14853.0,40.6541,40.6793,40.6203,40.6793,14853.0
2019-07-05 11:05:00,48.25,48.31,48.2,48.31,16062.0,40.6793,40.7299,40.6372,40.7299,16062.0
2019-07-05 11:10:00,48.29,48.37,48.27,48.37,7332.0,40.7131,40.7805,40.6962,40.7805,7332.0
2019-07-05 11:15:00,48.35,48.37,48.26,48.31,11725.0,40.7637,40.7805,40.6878,40.7299,11725.0
2019-07-05 11:20:00,48.31,48.33,48.25,48.28,13218.0,40.7299,40.7468,40.6793,40.7046,13218.0
2019-07-05 11:25:00,48.29,48.29,48.22,48.26,5600.0,40.7131,40.7131,40.6541,40.6878,5600.0
2019-07-05 11:30:00,48.24,48.3,48.24,48.27,6845.0,40.6709,40.7215,40.6709,40.6962,6845.0
2019-07-05 11:35:00,48.26,48.26,48.22,48.22,5948.0,40.6878,40.6878,40.6541,40.6541,5948.0
2019-07-05 11:40:00,48.22,48.22,48.13,48.17,9647.0,40.6541,40.6541,40.5782,40.6119,9647.0
2019-07-05 11:45:00,48.17,48.17,48.11,48.15,5274.0,40.6119,40.6119,40.5613,40.595,5274.0
2019-07-05 11:50:00,48.13,48.19,48.12,48.12,25935.0,40.5782,40.6288,40.5697,40.5697,25935.0
2019-07-05 11:55:00,48.11,48.21,48.1,48.21,22081.0,40.5613,40.6456,40.5529,40.6456,22081.0
2019-07-05 12:00:00,48.21,48.31,48.21,48.28,7787.0,40.6456,40.7299,40.6456,40.7046,7787.0
2019-07-05 12:05:00,48.3,48.32,48.29,48.31,27545.0,40.7215,40.7384,40.7131,40.7299,27545.0
2019-07-05 12:10:00,48.31,48.36,48.3,48.3,12534.0,40.7299,40.7721,40.7215,40.7215,12534.0
2019-07-05 12:15:00,48.31,48.33,48.22,48.22,6300.0,40.7299,40.7468,40.6541,40.6541,6300.0
2019-07-05 12:20:00,48.22,48.22,48.13,48.13,36668.0,40.6541,40.6541,40.5782,40.5782,36668.0
2019-07-05 12:25:00,48.12,48.12,48.05,48.08,17002.0,40.5697,40.5697,40.5107,40.536,17002.0
2019-07-05 12:30:00,48.08,48.08,48.05,48.06,7316.0,40.536,40.536,40.5107,40.5192,7316.0
2019-07-05 12:35:00,48.07,48.1,48.07,48.07,5300.0,40.5276,40.5529,40.5276,40.5276,5300.0
2019-07-05 12:40:00,48.06,48.06,47.94,47.96,8270.0,40.5192,40.5192,40.418,40.4349,8270.0
2019-07-05 12:45:00,47.97,48.03,47.92,47.98,10122.0,40.4433,40.4939,40.4011,40.4517,10122.0
2019-07-05 12:50:00,47.98,48.04,47.98,48.03,5934.0,40.4517,40.5023,40.4517,40.4939,5934.0
2019-07-05 12:55:00,48.02,48.03,48.0,48.02,6473.0,40.4854,40.4939,40.4686,40.4854,6473.0
2019-07-05 13:00:00,48.02,48.03,47.96,48.0,12467.0,40.4854,40.4939,40.4349,40.4686,12467.0
2019-07-05 13:05:00,48.0,48.11,47.99,48.1,10142.0,40.4686,40.5613,40.4601,40.5529,10142.0
2019-07-05 13:10:00,48.11,48.12,48.0,48.05,42250.0,40.5613,40.5697,40.4686,40.5107,42250.0
2019-07-05 13:15:00,48.05,48.05,47.9,48.03,39028.0,40.5107,40.5107,40.3843,40.4939,39028.0
2019-07-05 13:20:00,48.01,48.06,48.0,48.05,6417.0,40.477,40.5192,40.4686,40.5107,6417.0
2019-07-05 13:25:00,48.05,48.07,48.03,48.05,9514.0,40.5107,40.5276,40.4939,40.5107,9514.0
2019-07-05 13:30:00,48.04,48.08,48.02,48.05,8951.0,40.5023,40.536,40.4854,40.5107,8951.0
2019-07-05 13:35:00,48.04,48.09,48.03,48.08,6706.0,40.5023,40.5445,40.4939,40.536,6706.0
2019-07-05 13:40:00,48.09,48.13,48.07,48.07,14567.0,40.5445,40.5782,40.5276,40.5276,14567.0
2019-07-05 13:45:00,48.08,48.08,47.86,47.89,18410.0,40.536,40.536,40.3505,40.3758,18410.0
2019-07-05 13:50:00,47.88,47.89,47.81,47.83,13424.0,40.3674,40.3758,40.3084,40.3252,13424.0
2019-07-05 13:55:00,47.84,47.87,47.78,47.86,10365.0,40.3337,40.359,40.2831,40.3505,10365.0
2019-07-05 14:00:00,47.87,47.92,47.86,47.89,21064.0,40.359,40.4011,40.3505,40.3758,21064.0
2019-07-05 14:05:00,47.89,47.92,47.81,47.85,28223.0,40.3758,40.4011,40.3084,40.3421,28223.0
2019-07-05 14:10:00,47.86,47.94,47.72,47.93,38861.0,40.3505,40.418,40.2325,40.4096,38861.0
2019-07-05 14:15:00,47.93,47.97,47.89,47.92,7242.0,40.4096,40.4433,40.3758,40.4011,7242.0
2019-07-05 14:20:00,47.93,47.97,47.92,47.95,7428.0,40.4096,40.4433,40.4011,40.4264,7428.0
2019-07-05 14:25:00,47.94,48.0,47.94,47.98,7971.0,40.418,40.4686,40.418,40.4517,7971.0
2019-07-05 14:30:00,47.98,47.99,47.89,47.9,17326.0,40.4517,40.4601,40.3758,40.3843,17326.0
2019-07-05 14:35:00,47.9,47.98,47.89,47.98,23662.0,40.3843,40.4517,40.3758,40.4517,23662.0
2019-07-05 14:40:00,47.98,48.07,47.97,48.04,41637.0,40.4517,40.5276,40.4433,40.5023,41637.0
2019-07-05 14:45:00,48.04,48.08,47.97,48.03,36641.0,40.5023,40.536,40.4433,40.4939,36641.0
2019-07-05 14:50:00,48.03,48.04,47.98,48.04,11891.0,40.4939,40.5023,40.4517,40.5023,11891.0
2019-07-05 14:55:00,48.04,48.08,48.01,48.07,13785.0,40.5023,40.536,40.477,40.5276,13785.0
2019-07-05 15:00:00,48.08,48.11,48.04,48.04,17640.0,40.536,40.5613,40.5023,40.5023,17640.0
2019-07-05 15:05:00,48.04,48.05,48.01,48.01,15503.0,40.5023,40.5107,40.477,40.477,15503.0
2019-07-05 15:10:00,48.01,48.02,47.9,47.94,46366.0,40.477,40.4854,40.3843,40.418,46366.0
2019-07-05 15:15:00,47.94,48.01,47.94,47.97,17956.0,40.418,40.477,40.418,40.4433,17956.0
2019-07-05 15:20:00,47.96,48.02,47.95,48.02,18641.0,40.4349,40.4854,40.4264,40.4854,18641.0
2019-07-05 15:25:00,48.01,48.01,47.88,47.94,15930.0,40.477,40.477,40.3674,40.418,15930.0
2019-07-05 15:30:00,47.94,47.98,47.88,47.91,23872.0,40.418,40.4517,40.3674,40.3927,23872.0
2019-07-05 15:35:00,47.91,47.98,47.91,47.95,20879.0,40.3927,40.4517,40.3927,40.4264,20879.0
2019-07-05 15:40:00,47.94,47.97,47.91,47.97,32263.0,40.418,40.4433,40.3927,40.4433,32263.0
2019-07-05 15:45:00,47.97,48.05,47.93,48.05,40939.0,40.4433,40.5107,40.4096,40.5107,40939.0
2019-07-05 15:50:00,48.04,48.14,48.01,48.12,79806.0,40.5023,40.5866,40.477,40.5697,79806.0
2019-07-05 15:55:00,48.1,48.24,48.08,48.23,185465.0,40.5529,40.6709,40.536,40.6625,185465.0
2019-07-08 09:30:00,47.57,47.76,47.3,47.3,51987.0,40.106,40.2662,39.8784,39.8784,51987.0
2019-07-08 09:35:00,47.28,47.28,46.46,46.5,253697.0,39.8615,39.8615,39.1702,39.2039,253697.0
2019-07-08 09:40:00,46.52,46.78,46.3,46.66,327781.0,39.2208,39.44,39.0353,39.3388,327781.0
2019-07-08 09:45:00,46.66,47.21,46.64,47.21,162034.0,39.3388,39.8025,39.322,39.8025,162034.0
2019-07-08 09:50:00,47.2,47.4,47.18,47.25,43686.0,39.7941,39.9627,39.7772,39.8363,43686.0
2019-07-08 09:55:00,47.25,47.3,47.08,47.08,29406.0,39.8363,39.8784,39.6929,39.6929,29406.0
2019-07-08 10:00:00,47.1,47.18,46.92,47.09,33606.0,39.7098,39.7772,39.558,39.7014,33606.0
2019-07-08 10:05:00,47.08,47.12,46.96,47.12,36310.0,39.6929,39.7267,39.5918,39.7267,36310.0
2019-07-08 10:10:00,47.13,47.3,47.08,47.08,59026.0,39.7351,39.8784,39.6929,39.6929,59026.0
2019-07-08 10:15:00,47.06,47.07,46.88,46.9,36971.0,39.6761,39.6845,39.5243,39.5412,36971.0
2019-07-08 10:20:00,46.88,46.92,46.69,46.7,32891.0,39.5243,39.558,39.3641,39.3726,32891.0
2019-07-08 10:25:00,46.7,46.83,46.69,46.78,42879.0,39.3726,39.4822,39.3641,39.44,42879.0
2019-07-08 10:30:00,46.78,46.85,46.69,46.78,55853.0,39.44,39.499,39.3641,39.44,55853.0
2019-07-08 10:35:00,46.78,46.82,46.7,46.73,39971.0,39.44,39.4737,39.3726,39.3978,39971.0
2019-07-08 10:40:00,46.75,46.87,46.73,46.74,99947.0,39.4147,39.5159,39.3978,39.4063,99947.0
2019-07-08 10:45:00,46.74,46.85,46.65,46.76,34983.0,39.4063,39.499,39.3304,39.4231,34983.0
2019-07-08 10:50:00,46.76,46.77,46.65,46.65,33633.0,39.4231,39.4316,39.3304,39.3304,33633.0
2019-07-08 10:55:00,46.65,46.65,46.51,46.54,38179.0,39.3304,39.3304,39.2124,39.2377,38179.0
2019-07-08 11:00:00,46.54,46.66,46.5,46.65,30619.0,39.2377,39.3388,39.2039,39.3304,30619.0
2019-07-08 11:05:00,46.64,46.73,46.64,46.72,34079.0,39.322,39.3978,39.322,39.3894,34079.0
2019-07-08 11:10:00,46.72,46.73,46.68,46.7,23577.0,39.3894,39.3978,39.3557,39.3726,23577.0
2019-07-08 11:15:00,46.7,46.71,46.52,46.56,25447.0,39.3726,39.381,39.2208,39.2545,25447.0
2019-07-08 11:20:00,46.55,46.61,46.54,46.54,17005.0,39.2461,39.2967,39.2377,39.2377,17005.0
2019-07-08 11:25:00,46.54,46.55,46.42,46.44,27756.0,39.2377,39.2461,39.1365,39.1533,27756.0
2019-07-08 11:30:00,46.45,46.5,46.41,46.45,37610.0,39.1618,39.2039,39.1281,39.1618,37610.0
2019-07-08 11:35:00,46.44,46.51,46.4,46.47,43465.0,39.1533,39.2124,39.1196,39.1786,43465.0
2019-07-08 11:40:00,46.47,46.54,46.47,46.54,33869.0,39.1786,39.2377,39.1786,39.2377,33869.0
2019-07-08 11:45:00,46.54,46.58,46.51,46.52,46749.0,39.2377,39.2714,39.2124,39.2208,46749.0
2019-07-08 11:50:00,46.52,46.53,46.51,46.52,17846.0,39.2208,39.2292,39.2124,39.2208,17846.0
2019-07-08 11:55:00,46.52,46.56,46.51,46.55,21770.0,39.2208,39.2545,39.2124,39.2461,21770.0
2019-07-08 12:00:00,46.55,46.56,46.49,46.49,33443.0,39.2461,39.2545,39.1955,39.1955,33443.0
2019-07-08 12:05:00,46.49,46.5,46.42,46.5,22816.0,39.1955,39.2039,39.1365,39.2039,22816.0
2019-07-08 12:10:00,46.5,46.53,46.49,46.52,24765.0,39.2039,39.2292,39.1955,39.2208,24765.0
2019-07-08 12:15:00,46.52,46.63,46.51,46.59,40571.0,39.2208,39.3135,39.2124,39.2798,40571.0
2019-07-08 12:20:00,46.58,46.78,46.58,46.77,19567.0,39.2714,39.44,39.2714,39.4316,19567.0
2019-07-08 12:25:00,46.78,46.87,46.77,46.86,13329.0,39.44,39.5159,39.4316,39.5074,13329.0
2019-07-08 12:30:00,46.86,46.92,46.84,46.86,15462.0,39.5074,39.558,39.4906,39.5074,15462.0
2019-07-08 12:35:00,46.87,46.9,46.77,46.77,14120.0,39.5159,39.5412,39.4316,39.4316,14120.0
2019-07-08 12:40:00,46.77,46.84,46.77,46.8,10876.0,39.4316,39.4906,39.4316,39.4569,10876.0
2019-07-08 12:45:00,46.8,46.85,46.78,46.85,10340.0,39.4569,39.499,39.44,39.499,10340.0
2019-07-08 12:50:00,46.84,46.9,46.83,46.85,12234.0,39.4906,39.5412,39.4822,39.499,12234.0
2019-07-08 12:55:00,46.86,46.94,46.86,46.92,12274.0,39.5074,39.5749,39.5074,39.558,12274.0
2019-07-08 13:00:00,46.91,46.95,46.89,46.94,8225.0,39.5496,39.5833,39.5327,39.5749,8225.0
2019-07-08 13:05:00,46.95,46.97,46.93,46.94,10638.0,39.5833,39.6002,39.5665,39.5749,10638.0
2019-07-08 13:10:00,46.94,46.95,46.92,46.95,9991.0,39.5749,39.5833,39.558,39.5833,9991.0
2019-07-08 13:15:00,46.95,47.04,46.95,47.02,11272.0,39.5833,39.6592,39.5833,39.6423,11272.0
2019-07-08 13:20:00,47.03,47.06,46.99,47.01,10159.0,39.6508,39.6761,39.617,39.6339,10159.0
2019-07-08 13:25:00,47.0,47.09,46.99,47.06,9891.0,39.6255,39.7014,39.617,39.6761,9891.0
2019-07-08 13:30:00,47.06,47.09,47.02,47.07,14377.0,39.6761,39.7014,39.6423,39.6845,14377.0
2019-07-08 13:35:00,47.07,47.17,47.07,47.15,14184.0,39.6845,39.7688,39.6845,39.7519,14184.0
2019-07-08 13:40:00,47.15,47.16,47.12,47.15,13679.0,39.7519,39.7604,39.7267,39.7519,13679.0
2019-07-08 13:45:00,47.16,47.26,47.13,47.26,32615.0,39.7604,39.8447,39.7351,39.8447,32615.0
2019-07-08 13:50:00,47.25,47.3,47.24,47.3,27371.0,39.8363,39.8784,39.8278,39.8784,27371.0
2019-07-08 13:55:00,47.29,47.37,47.25,47.37,39460.0,39.87,39.9374,39.8363,39.9374,39460.0
2019-07-08 14:00:00,47.36,47.4,47.2,47.21,25893.0,39.929,39.9627,39.7941,39.8025,25893.0
2019-07-08 14:05:00,47.2,47.27,47.2,47.27,13104.0,39.7941,39.8531,39.7941,39.8531,13104.0
2019-07-08 14:10:00,47.27,47.27,47.11,47.18,22481.0,39.8531,39.8531,39.7182,39.7772,22481.0
2019-07-08 14:15:00,47.18,47.2,47.16,47.19,10125.0,39.7772,39.7941,39.7604,39.7857,10125.0
2019-07-08 14:20:00,47.18,47.18,47.13,47.16,8199.0,39.7772,39.7772,39.7351,39.7604,8199.0
2019-07-08 14:25:00,47.16,47.23,47.12,47.23,26328.0,39.7604,39.8194,39.7267,39.8194,26328.0
2019-07-08 14:30:00,47.23,47.33,47.23,47.32,13645.0,39.8194,39.9037,39.8194,39.8953,13645.0
2019-07-08 14:35:00,47.33,47.35,47.3,47.34,18981.0,39.9037,39.9206,39.8784,39.9121,18981.0
2019-07-08 14:40:00,47.34,47.37,47.3,47.33,26589.0,39.9121,39.9374,39.8784,39.9037,26589.0
2019-07-08 14:45:00,47.32,47.48,47.32,47.43,31308.0,39.8953,40.0302,39.8953,39.988,31308.0
2019-07-08 14:50:00,47.43,47.45,47.39,47.41,12857.0,39.988,40.0049,39.9543,39.9711,12857.0
2019-07-08 14:55:00,47.41,47.44,47.37,47.41,13400.0,39.9711,39.9964,39.9374,39.9711,13400.0
2019-07-08 15:00:00,47.41,47.42,47.39,47.41,8745.0,39.9711,39.9796,39.9543,39.9711,8745.0
2019-07-08 15:05:00,47.4,47.46,47.39,47.44,18240.0,39.9627,40.0133,39.9543,39.9964,18240.0
2019-07-08 15:10:00,47.43,47.51,47.42,47.48,30614.0,39.988,40.0555,39.9796,40.0302,30614.0
2019-07-08 15:15:00,47.49,47.54,47.45,47.46,15855.0,40.0386,40.0808,40.0049,40.0133,15855.0
2019-07-08 15:20:00,47.46,47.5,47.44,47.5,16996.0,40.0133,40.047,39.9964,40.047,16996.0
2019-07-08 15:25:00,47.49,47.59,47.48,47.57,24099.0,40.0386,40.1229,40.0302,40.106,24099.0
2019-07-08 15:30:00,47.57,47.58,47.49,47.55,20555.0,40.106,40.1145,40.0386,40.0892,20555.0
2019-07-08 15:35:00,47.55,47.56,47.48,47.53,31151.0,40.0892,40.0976,40.0302,40.0723,31151.0
2019-07-08 15:40:00,47.54,47.54,47.46,47.48,26941.0,40.0808,40.0808,40.0133,40.0302,26941.0
2019-07-08 15:45:00,47.48,47.59,47.47,47.57,45392.0,40.0302,40.1229,40.0217,40.106,45392.0
2019-07-08 15:50:00,47.57,47.58,47.49,47.53,61070.0,40.106,40.1145,40.0386,40.0723,61070.0
2019-07-08 15:55:00,47.52,47.56,47.46,47.48,116843.0,40.0639,40.0976,40.0133,40.0302,116843.0
2019-07-09 09:30:00,47.17,47.29,47.06,47.29,39737.0,39.7688,39.87,39.6761,39.87,39737.0
2019-07-09 09:35:00,47.29,47.45,47.23,47.4,39853.0,39.87,40.0049,39.8194,39.9627,39853.0
2019-07-09 09:40:00,47.4,47.73,47.39,47.73,10872.0,39.9627,40.2409,39.9543,40.2409,10872.0
2019-07-09 09:45:00,47.71,47.77,47.51,47.52,19990.0,40.2241,40.2747,40.0555,40.0639,19990.0
2019-07-09 09:50:00,47.53,47.53,47.45,47.47,11200.0,40.0723,40.0723,40.0049,40.0217,11200.0
2019-07-09 09:55:00,47.41,47.5,47.39,47.4,7196.0,39.9711,40.047,39.9543,39.9627,7196.0
2019-07-09 10:00:00,47.43,47.44,47.28,47.29,15055.0,39.988,39.9964,39.8615,39.87,15055.0
2019-07-09 10:05:00,47.26,47.27,47.15,47.21,23322.0,39.8447,39.8531,39.7519,39.8025,23322.0
2019-07-09 10:10:00,47.19,47.2,47.04,47.04,21669.0,39.7857,39.7941,39.6592,39.6592,21669.0
2019-07-09 10:15:00,47.02,47.14,47.01,47.12,16914.0,39.6423,39.7435,39.6339,39.7267,16914.0
2019-07-09 10:20:00,47.12,47.19,47.07,47.08,19536.0,39.7267,39.7857,39.6845,39.6929,19536.0
2019-07-09 10:25:00,47.08,47.13,47.07,47.12,12195.0,39.6929,39.7351,39.6845,39.7267,12195.0
2019-07-09 10:30:00,47.14,47.15,47.06,47.08,18588.0,39.7435,39.7519,39.6761,39.6929,18588.0
2019-07-09 10:35:00,47.11,47.15,47.07,47.1,9455.0,39.7182,39.7519,39.6845,39.7098,9455.0
2019-07-09 10:40:00,47.11,47.15,47.07,47.09,8104.0,39.7182,39.7519,39.6845,39.7014,8104.0
2019-07-09 10:45:00,47.1,47.19,47.06,47.17,11005.0,39.7098,39.7857,39.6761,39.7688,11005.0
2019-07-09 10:50:00,47.19,47.2,47.11,47.14,9722.0,39.7857,39.7941,39.7182,39.7435,9722.0
2019-07-09 10:55:00,47.15,47.18,47.07,47.1,14178.0,39.7519,39.7772,39.6845,39.7098,14178.0
2019-07-09 11:00:00,47.11,47.15,47.1,47.15,7153.0,39.7182,39.7519,39.7098,39.7519,7153.0
2019-07-09 11:05:00,47.15,47.18,47.07,47.12,12264.0,39.7519,39.7772,39.6845,39.7267,12264.0
2019-07-09 11:10:00,47.13,47.13,47.02,47.08,11536.0,39.7351,39.7351,39.6423,39.6929,11536.0
2019-07-09 11:15:00,47.1,47.13,47.08,47.1,11822.0,39.7098,39.7351,39.6929,39.7098,11822.0
2019-07-09 11:20:00,47.11,47.15,47.07,47.07,11878.0,39.7182,39.7519,39.6845,39.6845,11878.0
2019-07-09 11:25:00,47.07,47.07,46.99,47.0,10290.0,39.6845,39.6845,39.617,39.6255,10290.0
2019-07-09 11:30:00,47.02,47.12,47.0,47.12,14280.0,39.6423,39.7267,39.6255,39.7267,14280.0
2019-07-09 11:35:00,47.12,47.13,47.07,47.07,7442.0,39.7267,39.7351,39.6845,39.6845,7442.0
2019-07-09 11:40:00,47.08,47.09,47.01,47.05,12265.0,39.6929,39.7014,39.6339,39.6676,12265.0
2019-07-09 11:45:00,47.05,47.12,47.0,47.09,18959.0,39.6676,39.7267,39.6255,39.7014,18959.0
2019-07-09 11:50:00,47.09,47.1,47.04,47.07,12423.0,39.7014,39.7098,39.6592,39.6845,12423.0
2019-07-09 11:55:00,47.06,47.11,47.06,47.09,5578.0,39.6761,39.7182,39.6761,39.7014,5578.0
2019-07-09 12:00:00,47.09,47.17,47.07,47.17,15487.0,39.7014,39.7688,39.6845,39.7688,15487.0
2019-07-09 12:05:00,47.16,47.17,47.09,47.1,8336.0,39.7604,39.7688,39.7014,39.7098,8336.0
2019-07-09 12:10:00,47.1,47.1,47.06,47.07,11925.0,39.7098,39.7098,39.6761,39.6845,11925.0
2019-07-09 12:15:00,47.06,47.07,47.03,47.05,7082.0,39.6761,39.6845,39.6508,39.6676,7082.0
2019-07-09 12:20:00,47.04,47.07,46.94,46.94,11324.0,39.6592,39.6845,39.5749,39.5749,11324.0
2019-07-09 12:25:00,46.93,47.0,46.89,46.97,11350.0,39.5665,39.6255,39.5327,39.6002,11350.0
2019-07-09 12:30:00,46.97,46.98,46.91,46.94,14933.0,39.6002,39.6086,39.5496,39.5749,14933.0
2019-07-09 12:35:00,46.94,46.96,46.92,46.94,9876.0,39.5749,39.5918,39.558,39.5749,9876.0
2019-07-09 12:40:00,46.94,46.94,46.89,46.89,10903.0,39.5749,39.5749,39.5327,39.5327,10903.0
2019-07-09 12:45:00,46.89,46.97,46.88,46.96,6353.0,39.5327,39.6002,39.5243,39.5918,6353.0
2019-07-09 12:50:00,46.96,47.0,46.96,47.0,5795.0,39.5918,39.6255,39.5918,39.6255,5795.0
2019-07-09 12:55:00,47.01,47.03,46.94,46.96,7095.0,39.6339,39.6508,39.5749,39.5918,7095.0
2019-07-09 13:00:00,46.97,46.97,46.89,46.89,8117.0,39.6002,39.6002,39.5327,39.5327,8117.0
2019-07-09 13:05:00,46.89,46.9,46.86,46.86,8915.0,39.5327,39.5412,39.5074,39.5074,8915.0
2019-07-09 13:10:00,46.87,46.94,46.86,46.93,8762.0,39.5159,39.5749,39.5074,39.5665,8762.0
2019-07-09 13:15:00,46.94,46.94,46.84,46.87,10100.0,39.5749,39.5749,39.4906,39.5159,10100.0
2019-07-09 13:20:00,46.86,46.91,46.86,46.88,6305.0,39.5074,39.5496,39.5074,39.5243,6305.0
2019-07-09 13:25:00,46.88,46.89,46.84,46.86,11982.0,39.5243,39.5327,39.4906,39.5074,11982.0
2019-07-09 13:30:00,46.85,46.93,46.85,46.91,7645.0,39.499,39.5665,39.499,39.5496,7645.0
2019-07-09 13:35:00,46.91,46.92,46.89,46.91,5199.0,39.5496,39.558,39.5327,39.5496,5199.0
2019-07-09 13:40:00,46.91,46.99,46.91,46.94,8263.0,39.5496,39.617,39.5496,39.5749,8263.0
2019-07-09 13:45:00,46.93,46.98,46.93,46.94,5789.0,39.5665,39.6086,39.5665,39.5749,5789.0
2019-07-09 13:50:00,46.93,46.95,46.92,46.94,6168.0,39.5665,39.5833,39.558,39.5749,6168.0
2019-07-09 13:55:00,46.95,46.95,46.88,46.89,7239.0,39.5833,39.5833,39.5243,39.5327,7239.0
2019-07-09 14:00:00,46.89,46.89,46.85,46.87,9696.0,39.5327,39.5327,39.499,39.5159,9696.0
2019-07-09 14:05:00,46.87,46.9,46.84,46.88,8092.0,39.5159,39.5412,39.4906,39.5243,8092.0
2019-07-09 14:10:00,46.88,46.91,46.86,46.86,10411.0,39.5243,39.5496,39.5074,39.5074,10411.0
2019-07-09 14:15:00,46.86,46.94,46.86,46.94,5873.0,39.5074,39.5749,39.5074,39.5749,5873.0
2019-07-09 14:20:00,46.93,46.97,46.92,46.94,6688.0,39.5665,39.6002,39.558,39.5749,6688.0
2019-07-09 14:25:00,46.93,46.97,46.92,46.93,8149.0,39.5665,39.6002,39.558,39.5665,8149.0
2019-07-09 14:30:00,46.93,46.93,46.89,46.9,14349.0,39.5665,39.5665,39.5327,39.5412,14349.0
2019-07-09 14:35:00,46.91,46.93,46.87,46.88,10298.0,39.5496,39.5665,39.5159,39.5243,10298.0
2019-07-09 14:40:00,46.89,46.94,46.87,46.93,11044.0,39.5327,39.5749,39.5159,39.5665,11044.0
2019-07-09 14:45:00,46.92,46.97,46.91,46.97,12270.0,39.558,39.6002,39.5496,39.6002,12270.0
2019-07-09 14:50:00,46.96,46.97,46.92,46.93,16167.0,39.5918,39.6002,39.558,39.5665,16167.0
2019-07-09 14:55:00,46.93,47.0,46.92,46.94,11684.0,39.5665,39.6255,39.558,39.5749,11684.0
2019-07-09 15:00:00,46.93,46.98,46.92,46.98,14276.0,39.5665,39.6086,39.558,39.6086,14276.0
2019-07-09 15:05:00,46.97,47.06,46.95,47.06,16169.0,39.6002,39.6761,39.5833,39.6761,16169.0
2019-07-09 15:10:00,47.06,47.13,47.02,47.13,17274.0,39.6761,39.7351,39.6423,39.7351,17274.0
2019-07-09 15:15:00,47.12,47.16,47.1,47.1,42995.0,39.7267,39.7604,39.7098,39.7098,42995.0
2019-07-09 15:20:00,47.11,47.11,47.04,47.04,13183.0,39.7182,39.7182,39.6592,39.6592,13183.0
2019-07-09 15:25:00,47.05,47.08,47.04,47.06,28349.0,39.6676,39.6929,39.6592,39.6761,28349.0
2019-07-09 15:30:00,47.06,47.11,47.06,47.09,24982.0,39.6761,39.7182,39.6761,39.7014,24982.0
2019-07-09 15:35:00,47.08,47.17,47.08,47.14,19730.0,39.6929,39.7688,39.6929,39.7435,19730.0
2019-07-09 15:40:00,47.14,47.17,47.14,47.17,22468.0,39.7435,39.7688,39.7435,39.7688,22468.0
2019-07-09 15:45:00,47.16,47.18,47.14,47.15,44125.0,39.7604,39.7772,39.7435,39.7519,44125.0
2019-07-09 15:50:00,47.16,47.2,47.14,47.19,52799.0,39.7604,39.7941,39.7435,39.7857,52799.0
2019-07-09 15:55:00,47.19,47.22,47.12,47.2,117921.0,39.7857,39.811,39.7267,39.7941,117921.0
2019-07-10 09:30:00,47.43,47.5,47.08,47.35,51368.0,39.988,40.047,39.6929,39.9206,51368.0
2019-07-10 09:35:00,47.35,47.38,47.13,47.15,11327.0,39.9206,39.9459,39.7351,39.7519,11327.0
2019-07-10 09:40:00,47.15,47.19,46.91,47.18,23503.0,39.7519,39.7857,39.5496,39.7772,23503.0
2019-07-10 09:45:00,47.18,47.25,47.1,47.25,34909.0,39.7772,39.8363,39.7098,39.8363,34909.0
2019-07-10 09:50:00,47.23,47.23,47.08,47.15,13211.0,39.8194,39.8194,39.6929,39.7519,13211.0
2019-07-10 09:55:00,47.17,47.21,47.08,47.21,24325.0,39.7688,39.8025,39.6929,39.8025,24325.0
2019-07-10 10:00:00,47.21,47.22,46.96,46.99,32584.0,39.8025,39.811,39.5918,39.617,32584.0
2019-07-10 10:05:00,46.97,47.04,46.87,46.98,21695.0,39.6002,39.6592,39.5159,39.6086,21695.0
2019-07-10 10:10:00,46.98,47.08,46.97,47.07,18004.0,39.6086,39.6929,39.6002,39.6845,18004.0
2019-07-10 10:15:00,47.06,47.09,47.02,47.09,7992.0,39.6761,39.7014,39.6423,39.7014,7992.0
2019-07-10 10:20:00,47.06,47.1,47.06,47.07,4360.0,39.6761,39.7098,39.6761,39.6845,4360.0
2019-07-10 10:25:00,47.08,47.09,47.01,47.05,15352.0,39.6929,39.7014,39.6339,39.6676,15352.0
2019-07-10 10:30:00,47.05,47.12,47.01,47.11,13341.0,39.6676,39.7267,39.6339,39.7182,13341.0
2019-07-10 10:35:00,47.11,47.16,47.05,47.15,8927.0,39.7182,39.7604,39.6676,39.7519,8927.0
2019-07-10 10:40:00,47.16,47.16,47.05,47.07,12901.0,39.7604,39.7604,39.6676,39.6845,12901.0
2019-07-10 10:45:00,47.07,47.12,47.03,47.03,8640.0,39.6845,39.7267,39.6508,39.6508,8640.0
2019-07-10 10:50:00,47.02,47.02,46.96,47.02,13077.0,39.6423,39.6423,39.5918,39.6423,13077.0
2019-07-10 10:55:00,47.01,47.1,47.01,47.09,8914.0,39.6339,39.7098,39.6339,39.7014,8914.0
2019-07-10 11:00:00,47.08,47.11,47.06,47.1,13842.0,39.6929,39.7182,39.6761,39.7098,13842.0
2019-07-10 11:05:00,47.09,47.13,47.07,47.09,9906.0,39.7014,39.7351,39.6845,39.7014,9906.0
2019-07-10 11:10:00,47.08,47.13,47.06,47.12,13212.0,39.6929,39.7351,39.6761,39.7267,13212.0
2019-07-10 11:15:00,47.13,47.22,47.09,47.12,19474.0,39.7351,39.811,39.7014,39.7267,19474.0
2019-07-10 11:20:00,47.09,47.17,47.07,47.17,11542.0,39.7014,39.7688,39.6845,39.7688,11542.0
2019-07-10 11:25:00,47.16,47.23,47.14,47.19,8108.0,39.7604,39.8194,39.7435,39.7857,8108.0
2019-07-10 11:30:00,47.19,47.38,47.18,47.37,16493.0,39.7857,39.9459,39.7772,39.9374,16493.0
2019-07-10 11:35:00,47.36,47.39,47.28,47.28,12303.0,39.929,39.9543,39.8615,39.8615,12303.0
2019-07-10 11:40:00,47.29,47.31,47.27,47.3,7648.0,39.87,39.8868,39.8531,39.8784,7648.0
2019-07-10 11:45:00,47.31,47.39,47.29,47.39,10550.0,39.8868,39.9543,39.87,39.9543,10550.0
2019-07-10 11:50:00,47.41,47.41,47.34,47.36,10374.0,39.9711,39.9711,39.9121,39.929,10374.0
2019-07-10 11:55:00,47.37,47.37,47.3,47.35,9110.0,39.9374,39.9374,39.8784,39.9206,9110.0
2019-07-10 12:00:00,47.36,47.41,47.35,47.39,14444.0,39.929,39.9711,39.9206,39.9543,14444.0
2019-07-10 12:05:00,47.39,47.4,47.36,47.38,6526.0,39.9543,39.9627,39.929,39.9459,6526.0
2019-07-10 12:10:00,47.37,47.41,47.35,47.41,8578.0,39.9374,39.9711,39.9206,39.9711,8578.0
2019-07-10 12:15:00,47.41,47.49,47.39,47.46,9778.0,39.9711,40.0386,39.9543,40.0133,9778.0
2019-07-10 12:20:00,47.46,47.48,47.41,47.41,7700.0,40.0133,40.0302,39.9711,39.9711,7700.0
2019-07-10 12:25:00,47.42,47.55,47.4,47.54,17041.0,39.9796,40.0892,39.9627,40.0808,17041.0
2019-07-10 12:30:00,47.55,47.55,47.47,47.48,8000.0,40.0892,40.0892,40.0217,40.0302,8000.0
2019-07-10 12:35:00,47.48,47.52,47.46,47.46,7606.0,40.0302,40.0639,40.0133,40.0133,7606.0
2019-07-10 12:40:00,47.48,47.53,47.47,47.53,5693.0,40.0302,40.0723,40.0217,40.0723,5693.0
2019-07-10 12:45:00,47.54,47.55,47.49,47.54,5330.0,40.0808,40.0892,40.0386,40.0808,5330.0
2019-07-10 12:50:00,47.55,47.57,47.52,47.56,6291.0,40.0892,40.106,40.0639,40.0976,6291.0
2019-07-10 12:55:00,47.55,47.59,47.55,47.56,6259.0,40.0892,40.1229,40.0892,40.0976,6259.0
2019-07-10 13:00:00,47.56,47.6,47.55,47.55,6638.0,40.0976,40.1313,40.0892,40.0892,6638.0
2019-07-10 13:05:00,47.55,47.6,47.55,47.58,5591.0,40.0892,40.1313,40.0892,40.1145,5591.0
2019-07-10 13:10:00,47.57,47.57,47.49,47.5,7927.0,40.106,40.106,40.0386,40.047,7927.0
2019-07-10 13:15:00,47.5,47.5,47.45,47.45,5008.0,40.047,40.047,40.0049,40.0049,5008.0
2019-07-10 13:20:00,47.46,47.53,47.46,47.52,7509.0,40.0133,40.0723,40.0133,40.0639,7509.0
2019-07-10 13:25:00,47.53,47.53,47.49,47.49,5471.0,40.0723,40.0723,40.0386,40.0386,5471.0
2019-07-10 13:30:00,47.49,47.52,47.48,47.5,6748.0,40.0386,40.0639,40.0302,40.047,6748.0
2019-07-10 13:35:00,47.5,47.51,47.47,47.48,11316.0,40.047,40.0555,40.0217,40.0302,11316.0
2019-07-10 13:40:00,47.48,47.52,47.47,47.52,5465.0,40.0302,40.0639,40.0217,40.0639,5465.0
2019-07-10 13:45:00,47.52,47.54,47.49,47.49,8358.0,40.0639,40.0808,40.0386,40.0386,8358.0
2019-07-10 13:50:00,47.5,47.53,47.5,47.51,8600.0,40.047,40.0723,40.047,40.0555,8600.0
2019-07-10 13:55:00,47.51,47.53,47.5,47.51,6716.0,40.0555,40.0723,40.047,40.0555,6716.0
2019-07-10 14:00:00,47.52,47.57,47.52,47.54,7993.0,40.0639,40.106,40.0639,40.0808,7993.0
2019-07-10 14:05:00,47.54,47.55,47.49,47.51,10207.0,40.0808,40.0892,40.0386,40.0555,10207.0
2019-07-10 14:10:00,47.51,47.52,47.48,47.51,16369.0,40.0555,40.0639,40.0302,40.0555,16369.0
2019-07-10 14:15:00,47.5,47.53,47.46,47.52,8435.0,40.047,40.0723,40.0133,40.0639,8435.0
2019-07-10 14:20:00,47.51,47.54,47.48,47.49,7802.0,40.0555,40.0808,40.0302,40.0386,7802.0
2019-07-10 14:25:00,47.48,47.55,47.48,47.53,8602.0,40.0302,40.0892,40.0302,40.0723,8602.0
2019-07-10 14:30:00,47.53,47.55,47.48,47.53,8617.0,40.0723,40.0892,40.0302,40.0723,8617.0
2019-07-10 14:35:00,47.53,47.53,47.5,47.51,5960.0,40.0723,40.0723,40.047,40.0555,5960.0
2019-07-10 14:40:00,47.51,47.6,47.51,47.59,28854.0,40.0555,40.1313,40.0555,40.1229,28854.0
2019-07-10 14:45:00,47.59,47.6,47.53,47.56,24195.0,40.1229,40.1313,40.0723,40.0976,24195.0
2019-07-10 14:50:00,47.57,47.6,47.54,47.58,48900.0,40.106,40.1313,40.0808,40.1145,48900.0
2019-07-10 14:55:00,47.57,47.65,47.52,47.62,36269.0,40.106,40.1735,40.0639,40.1482,36269.0
2019-07-10 15:00:00,47.61,47.62,47.56,47.57,14802.0,40.1398,40.1482,40.0976,40.106,14802.0
2019-07-10 15:05:00,47.57,47.58,47.53,47.54,10049.0,40.106,40.1145,40.0723,40.0808,10049.0
2019-07-10 15:10:00,47.55,47.58,47.48,47.49,11103.0,40.0892,40.1145,40.0302,40.0386,11103.0
2019-07-10 15:15:00,47.48,47.5,47.45,47.48,9640.0,40.0302,40.047,40.0049,40.0302,9640.0
2019-07-10 15:20:00,47.47,47.5,47.43,47.45,14739.0,40.0217,40.047,39.988,40.0049,14739.0
2019-07-10 15:25:00,47.46,47.55,47.46,47.49,15549.0,40.0133,40.0892,40.0133,40.0386,15549.0
2019-07-10 15:30:00,47.49,47.54,47.46,47.53,17881.0,40.0386,40.0808,40.0133,40.0723,17881.0
2019-07-10 15:35:00,47.53,47.54,47.48,47.49,30242.0,40.0723,40.0808,40.0302,40.0386,30242.0
2019-07-10 15:40:00,47.5,47.55,47.5,47.53,36861.0,40.047,40.0892,40.047,40.0723,36861.0
2019-07-10 15:45:00,47.53,47.55,47.46,47.48,44285.0,40.0723,40.0892,40.0133,40.0302,44285.0
2019-07-10 15:50:00,47.47,47.47,47.41,47.46,65166.0,40.0217,40.0217,39.9711,40.0133,65166.0
2019-07-10 15:55:00,47.46,47.51,47.42,47.46,104779.0,40.0133,40.0555,39.9796,40.0133,104779.0
2019-07-11 09:30:00,49.05,49.97,49.05,49.26,221482.0,41.3538,42.1295,41.3538,41.5309,221482.0
2019-07-11 09:35:00,49.25,49.57,48.78,48.8,129436.0,41.5224,41.7922,41.1262,41.1431,129436.0
2019-07-11 09:40:00,48.79,49.09,48.45,48.58,56111.0,41.1346,41.3875,40.848,40.9576,56111.0
2019-07-11 09:45:00,48.61,49.09,48.6,48.92,35208.0,40.9829,41.3875,40.9744,41.2442,35208.0
2019-07-11 09:50:00,48.91,49.47,48.87,49.34,92936.0,41.2358,41.7079,41.2021,41.5983,92936.0
2019-07-11 09:55:00,49.34,49.42,49.04,49.05,33037.0,41.5983,41.6658,41.3454,41.3538,33037.0
2019-07-11 10:00:00,49.07,49.21,48.98,48.99,54140.0,41.3707,41.4887,41.2948,41.3032,54140.0
2019-07-11 10:05:00,48.97,48.99,48.66,48.67,24924.0,41.2864,41.3032,41.025,41.0334,24924.0
2019-07-11 10:10:00,48.66,48.66,48.35,48.35,54256.0,41.025,41.025,40.7637,40.7637,54256.0
2019-07-11 10:15:00,48.34,48.38,48.22,48.33,41157.0,40.7552,40.789,40.6541,40.7468,41157.0
2019-07-11 10:20:00,48.3,48.52,48.3,48.43,39067.0,40.7215,40.907,40.7215,40.8311,39067.0
2019-07-11 10:25:00,48.4,48.55,48.3,48.5,47544.0,40.8058,40.9323,40.7215,40.8901,47544.0
2019-07-11 10:30:00,48.52,48.63,48.33,48.34,39804.0,40.907,40.9997,40.7468,40.7552,39804.0
2019-07-11 10:35:00,48.35,48.42,48.05,48.08,99228.0,40.7637,40.8227,40.5107,40.536,99228.0
2019-07-11 10:40:00,48.11,48.24,48.1,48.19,32038.0,40.5613,40.6709,40.5529,40.6288,32038.0
2019-07-11 10:45:00,48.17,48.18,47.97,48.06,30175.0,40.6119,40.6203,40.4433,40.5192,30175.0
2019-07-11 10:50:00,48.05,48.09,47.93,48.09,27649.0,40.5107,40.5445,40.4096,40.5445,27649.0
2019-07-11 10:55:00,48.09,48.1,47.96,48.01,25958.0,40.5445,40.5529,40.4349,40.477,25958.0
2019-07-11 11:00:00,48.0,48.16,47.87,48.15,30150.0,40.4686,40.6035,40.359,40.595,30150.0
2019-07-11 11:05:00,48.15,48.28,48.13,48.2,21367.0,40.595,40.7046,40.5782,40.6372,21367.0
2019-07-11 11:10:00,48.2,48.32,48.14,48.29,23072.0,40.6372,40.7384,40.5866,40.7131,23072.0
2019-07-11 11:15:00,48.27,48.39,48.21,48.39,21282.0,40.6962,40.7974,40.6456,40.7974,21282.0
2019-07-11 11:20:00,48.37,48.38,48.29,48.29,17820.0,40.7805,40.789,40.7131,40.7131,17820.0
2019-07-11 11:25:00,48.3,48.31,48.19,48.19,10053.0,40.7215,40.7299,40.6288,40.6288,10053.0
2019-07-11 11:30:00,48.19,48.27,48.14,48.27,17768.0,40.6288,40.6962,40.5866,40.6962,17768.0
2019-07-11 11:35:00,48.27,48.3,48.2,48.29,13125.0,40.6962,40.7215,40.6372,40.7131,13125.0
2019-07-11 11:40:00,48.28,48.3,48.21,48.3,11542.0,40.7046,40.7215,40.6456,40.7215,11542.0
2019-07-11 11:45:00,48.29,48.32,48.22,48.28,14563.0,40.7131,40.7384,40.6541,40.7046,14563.0
2019-07-11 11:50:00,48.27,48.4,48.25,48.36,66517.0,40.6962,40.8058,40.6793,40.7721,66517.0
2019-07-11 11:55:00,48.35,48.37,48.29,48.36,11286.0,40.7637,40.7805,40.7131,40.7721,11286.0
2019-07-11 12:00:00,48.37,48.37,48.28,48.29,11488.0,40.7805,40.7805,40.7046,40.7131,11488.0
2019-07-11 12:05:00,48.29,48.35,48.24,48.26,21779.0,40.7131,40.7637,40.6709,40.6878,21779.0
2019-07-11 12:10:00,48.25,48.31,48.25,48.28,14517.0,40.6793,40.7299,40.6793,40.7046,14517.0
2019-07-11 12:15:00,48.27,48.27,48.18,48.2,26019.0,40.6962,40.6962,40.6203,40.6372,26019.0
2019-07-11 12:20:00,48.19,48.22,48.17,48.21,11148.0,40.6288,40.6541,40.6119,40.6456,11148.0
2019-07-11 12:25:00,48.21,48.26,48.2,48.21,10053.0,40.6456,40.6878,40.6372,40.6456,10053.0
2019-07-11 12:30:00,48.22,48.29,48.21,48.26,15693.0,40.6541,40.7131,40.6456,40.6878,15693.0
2019-07-11 12:35:00,48.26,48.33,48.23,48.32,24897.0,40.6878,40.7468,40.6625,40.7384,24897.0
2019-07-11 12:40:00,48.32,48.47,48.32,48.39,32200.0,40.7384,40.8648,40.7384,40.7974,32200.0
2019-07-11 12:45:00,48.4,48.41,48.33,48.34,15252.0,40.8058,40.8142,40.7468,40.7552,15252.0
2019-07-11 12:50:00,48.34,48.37,48.31,48.33,12777.0,40.7552,40.7805,40.7299,40.7468,12777.0
2019-07-11 12:55:00,48.33,48.42,48.33,48.37,13044.0,40.7468,40.8227,40.7468,40.7805,13044.0
2019-07-11 13:00:00,48.36,48.45,48.3,48.3,17073.0,40.7721,40.848,40.7215,40.7215,17073.0
2019-07-11 13:05:00,48.31,48.31,48.25,48.28,11063.0,40.7299,40.7299,40.6793,40.7046,11063.0
2019-07-11 13:10:00,48.27,48.32,48.26,48.32,9335.0,40.6962,40.7384,40.6878,40.7384,9335.0
2019-07-11 13:15:00,48.33,48.33,48.29,48.3,8877.0,40.7468,40.7468,40.7131,40.7215,8877.0
2019-07-11 13:20:00,48.3,48.32,48.26,48.28,8948.0,40.7215,40.7384,40.6878,40.7046,8948.0
2019-07-11 13:25:00,48.28,48.31,48.19,48.23,15955.0,40.7046,40.7299,40.6288,40.6625,15955.0
2019-07-11 13:30:00,48.23,48.28,48.2,48.25,28870.0,40.6625,40.7046,40.6372,40.6793,28870.0
2019-07-11 13:35:00,48.25,48.29,48.24,48.29,18410.0,40.6793,40.7131,40.6709,40.7131,18410.0
2019-07-11 13:40:00,48.29,48.3,48.19,48.19,21479.0,40.7131,40.7215,40.6288,40.6288,21479.0
2019-07-11 13:45:00,48.19,48.2,48.08,48.1,24740.0,40.6288,40.6372,40.536,40.5529,24740.0
2019-07-11 13:50:00,48.09,48.09,48.02,48.07,15405.0,40.5445,40.5445,40.4854,40.5276,15405.0
2019-07-11 13:55:00,48.08,48.12,48.05,48.07,15135.0,40.536,40.5697,40.5107,40.5276,15135.0
2019-07-11 14:00:00,48.08,48.08,48.03,48.04,19826.0,40.536,40.536,40.4939,40.5023,19826.0
2019-07-11 14:05:00,48.04,48.05,47.99,48.0,12818.0,40.5023,40.5107,40.4601,40.4686,12818.0
2019-07-11 14:10:00,48.0,48.08,47.99,48.03,17418.0,40.4686,40.536,40.4601,40.4939,17418.0
2019-07-11 14:15:00,48.03,48.03,47.97,47.97,8433.0,40.4939,40.4939,40.4433,40.4433,8433.0
2019-07-11 14:20:00,47.98,47.99,47.9,47.92,23334.0,40.4517,40.4601,40.3843,40.4011,23334.0
2019-07-11 14:25:00,47.91,47.94,47.9,47.92,15433.0,40.3927,40.418,40.3843,40.4011,15433.0
2019-07-11 14:30:00,47.93,47.99,47.91,47.94,15625.0,40.4096,40.4601,40.3927,40.418,15625.0
2019-07-11 14:35:00,47.93,47.99,47.93,47.98,9805.0,40.4096,40.4601,40.4096,40.4517,9805.0
2019-07-11 14:40:00,47.99,48.11,47.99,48.11,15213.0,40.4601,40.5613,40.4601,40.5613,15213.0
2019-07-11 14:45:00,48.11,48.11,48.06,48.07,16054.0,40.5613,40.5613,40.5192,40.5276,16054.0
2019-07-11 14:50:00,48.07,48.15,48.07,48.09,16409.0,40.5276,40.595,40.5276,40.5445,16409.0
2019-07-11 14:55:00,48.09,48.12,48.07,48.12,6076.0,40.5445,40.5697,40.5276,40.5697,6076.0
2019-07-11 15:00:00,48.11,48.11,48.03,48.07,15207.0,40.5613,40.5613,40.4939,40.5276,15207.0
2019-07-11 15:05:00,48.07,48.11,48.05,48.1,8787.0,40.5276,40.5613,40.5107,40.5529,8787.0
2019-07-11 15:10:00,48.1,48.14,48.09,48.11,13721.0,40.5529,40.5866,40.5445,40.5613,13721.0
2019-07-11 15:15:00,48.11,48.14,48.09,48.11,13006.0,40.5613,40.5866,40.5445,40.5613,13006.0
2019-07-11 15:20:00,48.1,48.11,48.01,48.04,14970.0,40.5529,40.5613,40.477,40.5023,14970.0
2019-07-11 15:25:00,48.05,48.08,48.04,48.04,13932.0,40.5107,40.536,40.5023,40.5023,13932.0
2019-07-11 15:30:00,48.04,48.08,48.03,48.07,20145.0,40.5023,40.536,40.4939,40.5276,20145.0
2019-07-11 15:35:00,48.07,48.13,48.05,48.12,20735.0,40.5276,40.5782,40.5107,40.5697,20735.0
2019-07-11 15:40:00,48.13,48.16,48.11,48.15,25410.0,40.5782,40.6035,40.5613,40.595,25410.0
2019-07-11 15:45:00,48.15,48.19,48.14,48.17,39254.0,40.595,40.6288,40.5866,40.6119,39254.0
2019-07-11 15:50:00,48.18,48.27,48.18,48.27,58204.0,40.6203,40.6962,40.6203,40.6962,58204.0
2019-07-11 15:55:00,48.27,48.28,48.18,48.27,113511.0,40.6962,40.7046,40.6203,40.6962,113511.0
2019-07-12 09:30:00,48.08,48.31,48.07,48.23,23937.0,40.536,40.7299,40.5276,40.6625,23937.0
2019-07-12 09:35:00,48.19,48.27,47.86,47.97,13776.0,40.6288,40.6962,40.3505,40.4433,13776.0
2019-07-12 09:40:00,47.97,47.98,47.7,47.81,18077.0,40.4433,40.4517,40.2156,40.3084,18077.0
2019-07-12 09:45:00,47.76,48.04,47.74,47.86,29438.0,40.2662,40.5023,40.2494,40.3505,29438.0
2019-07-12 09:50:00,47.86,47.99,47.76,47.87,53054.0,40.3505,40.4601,40.2662,40.359,53054.0
2019-07-12 09:55:00,47.87,47.96,47.78,47.87,29886.0,40.359,40.4349,40.2831,40.359,29886.0
2019-07-12 10:00:00,47.83,47.97,47.81,47.87,24951.0,40.3252,40.4433,40.3084,40.359,24951.0
2019-07-12 10:05:00,47.89,47.91,47.86,47.86,12671.0,40.3758,40.3927,40.3505,40.3505,12671.0
2019-07-12 10:10:00,47.87,48.12,47.83,48.09,18013.0,40.359,40.5697,40.3252,40.5445,18013.0
2019-07-12 10:15:00,48.1,48.21,48.09,48.17,29610.0,40.5529,40.6456,40.5445,40.6119,29610.0
2019-07-12 10:20:00,48.17,48.21,48.12,48.17,9185.0,40.6119,40.6456,40.5697,40.6119,9185.0
2019-07-12 10:25:00,48.18,48.21,48.08,48.17,5665.0,40.6203,40.6456,40.536,40.6119,5665.0
2019-07-12 10:30:00,48.17,48.23,48.15,48.2,15524.0,40.6119,40.6625,40.595,40.6372,15524.0
2019-07-12 10:35:00,48.22,48.23,48.11,48.13,19192.0,40.6541,40.6625,40.5613,40.5782,19192.0
2019-07-12 10:40:00,48.14,48.19,48.01,48.03,22114.0,40.5866,40.6288,40.477,40.4939,22114.0
2019-07-12 10:45:00,48.04,48.08,47.92,47.96,40146.0,40.5023,40.536,40.4011,40.4349,40146.0
2019-07-12 10:50:00,47.96,48.07,47.95,48.07,10753.0,40.4349,40.5276,40.4264,40.5276,10753.0
2019-07-12 10:55:00,48.08,48.08,47.97,47.97,7976.0,40.536,40.536,40.4433,40.4433,7976.0
2019-07-12 11:00:00,47.97,47.98,47.88,47.89,8200.0,40.4433,40.4517,40.3674,40.3758,8200.0
2019-07-12 11:05:00,47.89,47.94,47.83,47.93,10361.0,40.3758,40.418,40.3252,40.4096,10361.0
2019-07-12 11:10:00,47.93,47.93,47.83,47.88,7549.0,40.4096,40.4096,40.3252,40.3674,7549.0
2019-07-12 11:15:00,47.88,47.89,47.79,47.83,18527.0,40.3674,40.3758,40.2915,40.3252,18527.0
2019-07-12 11:20:00,47.83,47.86,47.74,47.75,11632.0,40.3252,40.3505,40.2494,40.2578,11632.0
2019-07-12 11:25:00,47.75,47.77,47.68,47.76,15417.0,40.2578,40.2747,40.1988,40.2662,15417.0
2019-07-12 11:30:00,47.77,47.78,47.7,47.7,34264.0,40.2747,40.2831,40.2156,40.2156,34264.0
2019-07-12 11:35:00,47.7,47.79,47.66,47.68,27937.0,40.2156,40.2915,40.1819,40.1988,27937.0
2019-07-12 11:40:00,47.69,47.69,47.51,47.53,26720.0,40.2072,40.2072,40.0555,40.0723,26720.0
2019-07-12 11:45:00,47.54,47.62,47.52,47.61,16640.0,40.0808,40.1482,40.0639,40.1398,16640.0
2019-07-12 11:50:00,47.61,47.61,47.47,47.49,18266.0,40.1398,40.1398,40.0217,40.0386,18266.0
2019-07-12 11:55:00,47.5,47.5,47.44,47.45,14868.0,40.047,40.047,39.9964,40.0049,14868.0
2019-07-12 12:00:00,47.45,47.45,47.36,47.38,15205.0,40.0049,40.0049,39.929,39.9459,15205.0
2019-07-12 12:05:00,47.37,47.43,47.36,47.42,16569.0,39.9374,39.988,39.929,39.9796,16569.0
2019-07-12 12:10:00,47.42,47.42,47.25,47.3,24759.0,39.9796,39.9796,39.8363,39.8784,24759.0
2019-07-12 12:15:00,47.3,47.31,47.17,47.2,18538.0,39.8784,39.8868,39.7688,39.7941,18538.0
2019-07-12 12:20:00,47.19,47.27,47.15,47.27,24186.0,39.7857,39.8531,39.7519,39.8531,24186.0
2019-07-12 12:25:00,47.26,47.29,47.17,47.18,15380.0,39.8447,39.87,39.7688,39.7772,15380.0
2019-07-12 12:30:00,47.18,47.19,47.07,47.08,22035.0,39.7772,39.7857,39.6845,39.6929,22035.0
2019-07-12 12:35:00,47.09,47.18,47.07,47.17,18308.0,39.7014,39.7772,39.6845,39.7688,18308.0
2019-07-12 12:40:00,47.18,47.21,47.13,47.21,12249.0,39.7772,39.8025,39.7351,39.8025,12249.0
2019-07-12 12:45:00,47.21,47.21,47.12,47.17,14476.0,39.8025,39.8025,39.7267,39.7688,14476.0
2019-07-12 12:50:00,47.17,47.17,47.09,47.09,14498.0,39.7688,39.7688,39.7014,39.7014,14498.0
2019-07-12 12:55:00,47.09,47.12,47.06,47.09,17256.0,39.7014,39.7267,39.6761,39.7014,17256.0
2019-07-12 13:00:00,47.1,47.19,47.1,47.19,15056.0,39.7098,39.7857,39.7098,39.7857,15056.0
2019-07-12 13:05:00,47.19,47.31,47.19,47.3,35090.0,39.7857,39.8868,39.7857,39.8784,35090.0
2019-07-12 13:10:00,47.3,47.42,47.27,47.41,11578.0,39.8784,39.9796,39.8531,39.9711,11578.0
2019-07-12 13:15:00,47.41,47.44,47.39,47.41,9540.0,39.9711,39.9964,39.9543,39.9711,9540.0
2019-07-12 13:20:00,47.41,47.42,47.36,47.38,7077.0,39.9711,39.9796,39.929,39.9459,7077.0
2019-07-12 13:25:00,47.37,47.42,47.37,47.4,11356.0,39.9374,39.9796,39.9374,39.9627,11356.0
2019-07-12 13:30:00,47.38,47.41,47.37,47.4,5576.0,39.9459,39.9711,39.9374,39.9627,5576.0
2019-07-12 13:35:00,47.4,47.43,47.3,47.3,13222.0,39.9627,39.988,39.8784,39.8784,13222.0
2019-07-12 13:40:00,47.3,47.33,47.26,47.3,8750.0,39.8784,39.9037,39.8447,39.8784,8750.0
2019-07-12 13:45:00,47.3,47.39,47.3,47.39,15255.0,39.8784,39.9543,39.8784,39.9543,15255.0
2019-07-12 13:50:00,47.39,47.4,47.35,47.37,13443.0,39.9543,39.9627,39.9206,39.9374,13443.0
2019-07-12 13:55:00,47.37,47.38,47.34,47.37,11236.0,39.9374,39.9459,39.9121,39.9374,11236.0
2019-07-12 14:00:00,47.37,47.37,47.34,47.35,11443.0,39.9374,39.9374,39.9121,39.9206,11443.0
2019-07-12 14:05:00,47.35,47.35,47.24,47.26,12653.0,39.9206,39.9206,39.8278,39.8447,12653.0
2019-07-12 14:10:00,47.25,47.27,47.21,47.23,12652.0,39.8363,39.8531,39.8025,39.8194,12652.0
2019-07-12 14:15:00,47.23,47.33,47.22,47.31,59345.0,39.8194,39.9037,39.811,39.8868,59345.0
2019-07-12 14:20:00,47.31,47.38,47.3,47.37,27228.0,39.8868,39.9459,39.8784,39.9374,27228.0
2019-07-12 14:25:00,47.37,47.37,47.32,47.34,10226.0,39.9374,39.9374,39.8953,39.9121,10226.0
2019-07-12 14:30:00,47.34,47.37,47.3,47.35,16392.0,39.9121,39.9374,39.8784,39.9206,16392.0
2019-07-12 14:35:00,47.35,47.47,47.34,47.46,75906.0,39.9206,40.0217,39.9121,40.0133,75906.0
2019-07-12 14:40:00,47.46,47.46,47.31,47.34,27301.0,40.0133,40.0133,39.8868,39.9121,27301.0
2019-07-12 14:45:00,47.34,47.4,47.31,47.33,19055.0,39.9121,39.9627,39.8868,39.9037,19055.0
2019-07-12 14:50:00,47.34,47.38,47.34,47.35,8882.0,39.9121,39.9459,39.9121,39.9206,8882.0
2019-07-12 14:55:00,47.35,47.36,47.33,47.36,10186.0,39.9206,39.929,39.9037,39.929,10186.0
2019-07-12 15:00:00,47.36,47.43,47.35,47.4,16763.0,39.929,39.988,39.9206,39.9627,16763.0
2019-07-12 15:05:00,47.41,47.46,47.41,47.41,35846.0,39.9711,40.0133,39.9711,39.9711,35846.0
2019-07-12 15:10:00,47.42,47.44,47.38,47.38,32988.0,39.9796,39.9964,39.9459,39.9459,32988.0
2019-07-12 15:15:00,47.38,47.42,47.37,47.41,23160.0,39.9459,39.9796,39.9374,39.9711,23160.0
2019-07-12 15:20:00,47.4,47.49,47.4,47.46,44551.0,39.9627,40.0386,39.9627,40.0133,44551.0
2019-07-12 15:25:00,47.46,47.55,47.45,47.54,25817.0,40.0133,40.0892,40.0049,40.0808,25817.0
2019-07-12 15:30:00,47.53,47.59,47.53,47.57,17480.0,40.0723,40.1229,40.0723,40.106,17480.0
2019-07-12 15:35:00,47.58,47.68,47.57,47.62,36372.0,40.1145,40.1988,40.106,40.1482,36372.0
2019-07-12 15:40:00,47.63,47.64,47.6,47.61,31317.0,40.1566,40.1651,40.1313,40.1398,31317.0
2019-07-12 15:45:00,47.61,47.63,47.57,47.58,53114.0,40.1398,40.1566,40.106,40.1145,53114.0
2019-07-12 15:50:00,47.59,47.66,47.56,47.61,58595.0,40.1229,40.1819,40.0976,40.1398,58595.0
2019-07-12 15:55:00,47.61,47.63,47.56,47.6,159341.0,40.1398,40.1566,40.0976,40.1313,159341.0
2019-07-15 09:30:00,47.59,47.6,47.23,47.26,29741.0,40.1229,40.1313,39.8194,39.8447,29741.0
2019-07-15 09:35:00,47.26,47.35,47.07,47.32,17196.0,39.8447,39.9206,39.6845,39.8953,17196.0
2019-07-15 09:40:00,47.32,47.37,47.18,47.25,18380.0,39.8953,39.9374,39.7772,39.8363,18380.0
2019-07-15 09:45:00,47.26,47.38,47.13,47.36,15280.0,39.8447,39.9459,39.7351,39.929,15280.0
2019-07-15 09:50:00,47.37,47.49,47.24,47.49,17125.0,39.9374,40.0386,39.8278,40.0386,17125.0
2019-07-15 09:55:00,47.48,47.56,47.37,47.38,28761.0,40.0302,40.0976,39.9374,39.9459,28761.0
2019-07-15 10:00:00,47.35,47.58,47.35,47.58,34059.0,39.9206,40.1145,39.9206,40.1145,34059.0
2019-07-15 10:05:00,47.58,47.6,47.31,47.39,22652.0,40.1145,40.1313,39.8868,39.9543,22652.0
2019-07-15 10:10:00,47.4,47.44,47.34,47.41,8464.0,39.9627,39.9964,39.9121,39.9711,8464.0
2019-07-15 10:15:00,47.41,47.53,47.41,47.46,11812.0,39.9711,40.0723,39.9711,40.0133,11812.0
2019-07-15 10:20:00,47.45,47.55,47.35,47.45,19174.0,40.0049,40.0892,39.9206,40.0049,19174.0
2019-07-15 10:25:00,47.46,47.5,47.42,47.49,22345.0,40.0133,40.047,39.9796,40.0386,22345.0
2019-07-15 10:30:00,47.52,47.58,47.46,47.51,12159.0,40.0639,40.1145,40.0133,40.0555,12159.0
2019-07-15 10:35:00,47.53,47.6,47.49,47.52,6943.0,40.0723,40.1313,40.0386,40.0639,6943.0
2019-07-15 10:40:00,47.52,47.53,47.36,47.4,9084.0,40.0639,40.0723,39.929,39.9627,9084.0
2019-07-15 10:45:00,47.37,47.4,47.31,47.34,4811.0,39.9374,39.9627,39.8868,39.9121,4811.0
2019-07-15 10:50:00,47.36,47.46,47.36,47.43,5414.0,39.929,40.0133,39.929,39.988,5414.0
2019-07-15 10:55:00,47.45,47.48,47.41,47.45,7574.0,40.0049,40.0302,39.9711,40.0049,7574.0
2019-07-15 11:00:00,47.43,47.55,47.42,47.5,27825.0,39.988,40.0892,39.9796,40.047,27825.0
2019-07-15 11:05:00,47.51,47.62,47.5,47.58,26204.0,40.0555,40.1482,40.047,40.1145,26204.0
2019-07-15 11:10:00,47.56,47.6,47.54,47.6,90891.0,40.0976,40.1313,40.0808,40.1313,90891.0
2019-07-15 11:15:00,47.59,47.66,47.56,47.66,54562.0,40.1229,40.1819,40.0976,40.1819,54562.0
2019-07-15 11:20:00,47.66,47.77,47.65,47.77,29826.0,40.1819,40.2747,40.1735,40.2747,29826.0
2019-07-15 11:25:00,47.77,47.81,47.73,47.8,15913.0,40.2747,40.3084,40.2409,40.3,15913.0
2019-07-15 11:30:00,47.79,47.79,47.56,47.58,25042.0,40.2915,40.2915,40.0976,40.1145,25042.0
2019-07-15 11:35:00,47.58,47.65,47.55,47.65,17483.0,40.1145,40.1735,40.0892,40.1735,17483.0
2019-07-15 11:40:00,47.64,47.73,47.64,47.73,9157.0,40.1651,40.2409,40.1651,40.2409,9157.0
2019-07-15 11:45:00,47.73,47.78,47.72,47.75,11585.0,40.2409,40.2831,40.2325,40.2578,11585.0
2019-07-15 11:50:00,47.73,47.75,47.69,47.72,9249.0,40.2409,40.2578,40.2072,40.2325,9249.0
2019-07-15 11:55:00,47.72,47.75,47.7,47.72,9203.0,40.2325,40.2578,40.2156,40.2325,9203.0
2019-07-15 12:00:00,47.72,47.76,47.71,47.74,27428.0,40.2325,40.2662,40.2241,40.2494,27428.0
2019-07-15 12:05:00,47.74,47.76,47.72,47.73,10218.0,40.2494,40.2662,40.2325,40.2409,10218.0
2019-07-15 12:10:00,47.73,47.75,47.69,47.7,9963.0,40.2409,40.2578,40.2072,40.2156,9963.0
2019-07-15 12:15:00,47.69,47.71,47.68,47.7,13408.0,40.2072,40.2241,40.1988,40.2156,13408.0
2019-07-15 12:20:00,47.7,47.78,47.7,47.75,11664.0,40.2156,40.2831,40.2156,40.2578,11664.0
2019-07-15 12:25:00,47.74,47.75,47.7,47.7,7338.0,40.2494,40.2578,40.2156,40.2156,7338.0
2019-07-15 12:30:00,47.71,47.77,47.71,47.74,17018.0,40.2241,40.2747,40.2241,40.2494,17018.0
2019-07-15 12:35:00,47.74,47.77,47.72,47.76,10457.0,40.2494,40.2747,40.2325,40.2662,10457.0
2019-07-15 12:40:00,47.76,47.78,47.73,47.73,7285.0,40.2662,40.2831,40.2409,40.2409,7285.0
2019-07-15 12:45:00,47.73,47.77,47.72,47.77,6680.0,40.2409,40.2747,40.2325,40.2747,6680.0
2019-07-15 12:50:00,47.76,47.77,47.7,47.73,7317.0,40.2662,40.2747,40.2156,40.2409,7317.0
2019-07-15 12:55:00,47.72,47.75,47.71,47.73,5796.0,40.2325,40.2578,40.2241,40.2409,5796.0
2019-07-15 13:00:00,47.73,47.76,47.73,47.74,8602.0,40.2409,40.2662,40.2409,40.2494,8602.0
2019-07-15 13:05:00,47.73,47.75,47.69,47.7,8249.0,40.2409,40.2578,40.2072,40.2156,8249.0
2019-07-15 13:10:00,47.7,47.72,47.68,47.71,12397.0,40.2156,40.2325,40.1988,40.2241,12397.0
2019-07-15 13:15:00,47.7,47.71,47.65,47.66,26749.0,40.2156,40.2241,40.1735,40.1819,26749.0
2019-07-15 13:20:00,47.65,47.65,47.56,47.61,14762.0,40.1735,40.1735,40.0976,40.1398,14762.0
2019-07-15 13:25:00,47.61,47.62,47.55,47.55,13678.0,40.1398,40.1482,40.0892,40.0892,13678.0
2019-07-15 13:30:00,47.55,47.58,47.54,47.58,11781.0,40.0892,40.1145,40.0808,40.1145,11781.0
2019-07-15 13:35:00,47.58,47.6,47.56,47.58,11489.0,40.1145,40.1313,40.0976,40.1145,11489.0
2019-07-15 13:40:00,47.58,47.59,47.54,47.55,5705.0,40.1145,40.1229,40.0808,40.0892,5705.0
2019-07-15 13:45:00,47.55,47.6,47.53,47.6,5418.0,40.0892,40.1313,40.0723,40.1313,5418.0
2019-07-15 13:50:00,47.6,47.68,47.6,47.65,24594.0,40.1313,40.1988,40.1313,40.1735,24594.0
2019-07-15 13:55:00,47.65,47.76,47.63,47.69,191851.0,40.1735,40.2662,40.1566,40.2072,191851.0
2019-07-15 14:00:00,47.7,47.79,47.7,47.78,20942.0,40.2156,40.2915,40.2156,40.2831,20942.0
2019-07-15 14:05:00,47.77,47.77,47.68,47.69,14542.0,40.2747,40.2747,40.1988,40.2072,14542.0
2019-07-15 14:10:00,47.7,47.7,47.63,47.63,13559.0,40.2156,40.2156,40.1566,40.1566,13559.0
2019-07-15 14:15:00,47.64,47.64,47.59,47.63,6337.0,40.1651,40.1651,40.1229,40.1566,6337.0
2019-07-15 14:20:00,47.62,47.65,47.57,47.58,10899.0,40.1482,40.1735,40.106,40.1145,10899.0
2019-07-15 14:25:00,47.59,47.59,47.46,47.47,32340.0,40.1229,40.1229,40.0133,40.0217,32340.0
2019-07-15 14:30:00,47.47,47.48,47.43,47.45,8504.0,40.0217,40.0302,39.988,40.0049,8504.0
2019-07-15 14:35:00,47.45,47.45,47.37,47.37,18664.0,40.0049,40.0049,39.9374,39.9374,18664.0
2019-07-15 14:40:00,47.38,47.38,47.31,47.33,8975.0,39.9459,39.9459,39.8868,39.9037,8975.0
2019-07-15 14:45:00,47.33,47.34,47.25,47.28,8854.0,39.9037,39.9121,39.8363,39.8615,8854.0
2019-07-15 14:50:00,47.28,47.29,47.26,47.27,9415.0,39.8615,39.87,39.8447,39.8531,9415.0
2019-07-15 14:55:00,47.25,47.32,47.23,47.28,12852.0,39.8363,39.8953,39.8194,39.8615,12852.0
2019-07-15 15:00:00,47.29,47.36,47.29,47.33,10435.0,39.87,39.929,39.87,39.9037,10435.0
2019-07-15 15:05:00,47.33,47.34,47.27,47.29,10944.0,39.9037,39.9121,39.8531,39.87,10944.0
2019-07-15 15:10:00,47.3,47.35,47.28,47.35,19282.0,39.8784,39.9206,39.8615,39.9206,19282.0
2019-07-15 15:15:00,47.36,47.37,47.31,47.37,9382.0,39.929,39.9374,39.8868,39.9374,9382.0
2019-07-15 15:20:00,47.38,47.46,47.37,47.43,14165.0,39.9459,40.0133,39.9374,39.988,14165.0
2019-07-15 15:25:00,47.43,47.46,47.4,47.45,13432.0,39.988,40.0133,39.9627,40.0049,13432.0
2019-07-15 15:30:00,47.44,47.48,47.43,47.45,18771.0,39.9964,40.0302,39.988,40.0049,18771.0
2019-07-15 15:35:00,47.43,47.46,47.41,47.45,15170.0,39.988,40.0133,39.9711,40.0049,15170.0
2019-07-15 15:40:00,47.45,47.49,47.44,47.48,17226.0,40.0049,40.0386,39.9964,40.0302,17226.0
2019-07-15 15:45:00,47.48,47.5,47.45,47.48,33551.0,40.0302,40.047,40.0049,40.0302,33551.0
2019-07-15 15:50:00,47.49,47.53,47.46,47.48,50258.0,40.0386,40.0723,40.0133,40.0302,50258.0
2019-07-15 15:55:00,47.49,47.52,47.42,47.5,103161.0,40.0386,40.0639,39.9796,40.047,103161.0
2019-07-16 09:30:00,47.0,47.25,46.57,46.61,82205.0,39.6255,39.8363,39.2629,39.2967,82205.0
2019-07-16 09:35:00,46.63,46.75,46.56,46.71,34418.0,39.3135,39.4147,39.2545,39.381,34418.0
2019-07-16 09:40:00,46.76,46.82,46.62,46.62,19482.0,39.4231,39.4737,39.3051,39.3051,19482.0
2019-07-16 09:45:00,46.6,46.6,46.23,46.27,37263.0,39.2882,39.2882,38.9763,39.01,37263.0
2019-07-16 09:50:00,46.26,46.33,46.09,46.26,50743.0,39.0016,39.0606,38.8583,39.0016,50743.0
2019-07-16 09:55:00,46.25,46.36,46.17,46.27,23117.0,38.9932,39.0859,38.9257,39.01,23117.0
2019-07-16 10:00:00,46.27,46.32,46.17,46.21,22067.0,39.01,39.0522,38.9257,38.9594,22067.0
2019-07-16 10:05:00,46.18,46.24,46.12,46.23,37330.0,38.9341,38.9847,38.8836,38.9763,37330.0
2019-07-16 10:10:00,46.24,46.35,46.22,46.33,20936.0,38.9847,39.0775,38.9679,39.0606,20936.0
2019-07-16 10:15:00,46.34,46.49,46.3,46.38,25875.0,39.069,39.1955,39.0353,39.1028,25875.0
2019-07-16 10:20:00,46.38,46.5,46.38,46.39,10833.0,39.1028,39.2039,39.1028,39.1112,10833.0
2019-07-16 10:25:00,46.39,46.4,46.32,46.38,13292.0,39.1112,39.1196,39.0522,39.1028,13292.0
2019-07-16 10:30:00,46.4,46.51,46.4,46.49,21895.0,39.1196,39.2124,39.1196,39.1955,21895.0
2019-07-16 10:35:00,46.5,46.5,46.36,46.37,15925.0,39.2039,39.2039,39.0859,39.0943,15925.0
2019-07-16 10:40:00,46.37,46.5,46.37,46.47,13885.0,39.0943,39.2039,39.0943,39.1786,13885.0
2019-07-16 10:45:00,46.47,46.47,46.34,46.39,36222.0,39.1786,39.1786,39.069,39.1112,36222.0
2019-07-16 10:50:00,46.38,46.56,46.38,46.55,50944.0,39.1028,39.2545,39.1028,39.2461,50944.0
2019-07-16 10:55:00,46.56,46.66,46.55,46.64,33853.0,39.2545,39.3388,39.2461,39.322,33853.0
2019-07-16 11:00:00,46.65,46.73,46.61,46.71,21933.0,39.3304,39.3978,39.2967,39.381,21933.0
2019-07-16 11:05:00,46.71,46.71,46.54,46.55,36215.0,39.381,39.381,39.2377,39.2461,36215.0
2019-07-16 11:10:00,46.56,46.6,46.51,46.59,16014.0,39.2545,39.2882,39.2124,39.2798,16014.0
2019-07-16 11:15:00,46.6,46.7,46.57,46.68,79970.0,39.2882,39.3726,39.2629,39.3557,79970.0
2019-07-16 11:20:00,46.69,46.73,46.62,46.63,49528.0,39.3641,39.3978,39.3051,39.3135,49528.0
2019-07-16 11:25:00,46.63,46.77,46.62,46.77,14524.0,39.3135,39.4316,39.3051,39.4316,14524.0
2019-07-16 11:30:00,46.77,46.8,46.74,46.75,22214.0,39.4316,39.4569,39.4063,39.4147,22214.0
2019-07-16 11:35:00,46.76,46.77,46.67,46.7,23396.0,39.4231,39.4316,39.3473,39.3726,23396.0
2019-07-16 11:40:00,46.7,46.75,46.69,46.72,12786.0,39.3726,39.4147,39.3641,39.3894,12786.0
2019-07-16 11:45:00,46.72,46.83,46.71,46.83,21450.0,39.3894,39.4822,39.381,39.4822,21450.0
2019-07-16 11:50:00,46.84,46.86,46.81,46.82,12069.0,39.4906,39.5074,39.4653,39.4737,12069.0
2019-07-16 11:55:00,46.81,46.83,46.7,46.72,13179.0,39.4653,39.4822,39.3726,39.3894,13179.0
2019-07-16 12:00:00,46.72,46.79,46.69,46.78,20222.0,39.3894,39.4484,39.3641,39.44,20222.0
2019-07-16 12:05:00,46.78,46.93,46.78,46.86,15602.0,39.44,39.5665,39.44,39.5074,15602.0
2019-07-16 12:10:00,46.86,46.86,46.79,46.82,15327.0,39.5074,39.5074,39.4484,39.4737,15327.0
2019-07-16 12:15:00,46.82,46.85,46.79,46.8,12917.0,39.4737,39.499,39.4484,39.4569,12917.0
2019-07-16 12:20:00,46.8,46.83,46.77,46.78,10232.0,39.4569,39.4822,39.4316,39.44,10232.0
2019-07-16 12:25:00,46.78,46.81,46.71,46.71,11219.0,39.44,39.4653,39.381,39.381,11219.0
2019-07-16 12:30:00,46.72,46.72,46.68,46.7,5675.0,39.3894,39.3894,39.3557,39.3726,5675.0
2019-07-16 12:35:00,46.69,46.77,46.69,46.71,15261.0,39.3641,39.4316,39.3641,39.381,15261.0
2019-07-16 12:40:00,46.71,46.78,46.71,46.76,10842.0,39.381,39.44,39.381,39.4231,10842.0
2019-07-16 12:45:00,46.76,46.76,46.7,46.71,9631.0,39.4231,39.4231,39.3726,39.381,9631.0
2019-07-16 12:50:00,46.7,46.75,46.68,46.71,21750.0,39.3726,39.4147,39.3557,39.381,21750.0
2019-07-16 12:55:00,46.72,46.77,46.71,46.77,13485.0,39.3894,39.4316,39.381,39.4316,13485.0
2019-07-16 13:00:00,46.77,46.84,46.77,46.8,11883.0,39.4316,39.4906,39.4316,39.4569,11883.0
2019-07-16 13:05:00,46.81,46.86,46.74,46.75,12055.0,39.4653,39.5074,39.4063,39.4147,12055.0
2019-07-16 13:10:00,46.74,46.76,46.67,46.7,12407.0,39.4063,39.4231,39.3473,39.3726,12407.0
2019-07-16 13:15:00,46.7,46.75,46.67,46.67,15249.0,39.3726,39.4147,39.3473,39.3473,15249.0
2019-07-16 13:20:00,46.67,46.68,46.62,46.68,71750.0,39.3473,39.3557,39.3051,39.3557,71750.0
2019-07-16 13:25:00,46.67,46.67,46.58,46.59,11279.0,39.3473,39.3473,39.2714,39.2798,11279.0
2019-07-16 13:30:00,46.59,46.63,46.58,46.58,11357.0,39.2798,39.3135,39.2714,39.2714,11357.0
2019-07-16 13:35:00,46.57,46.57,46.47,46.47,20575.0,39.2629,39.2629,39.1786,39.1786,20575.0
2019-07-16 13:40:00,46.46,46.47,46.42,46.43,17405.0,39.1702,39.1786,39.1365,39.1449,17405.0
2019-07-16 13:45:00,46.43,46.45,46.41,46.44,28274.0,39.1449,39.1618,39.1281,39.1533,28274.0
2019-07-16 13:50:00,46.45,46.46,46.35,46.35,18882.0,39.1618,39.1702,39.0775,39.0775,18882.0
2019-07-16 13:55:00,46.34,46.4,46.29,46.39,25610.0,39.069,39.1196,39.0269,39.1112,25610.0
2019-07-16 14:00:00,46.38,46.41,46.34,46.37,27619.0,39.1028,39.1281,39.069,39.0943,27619.0
2019-07-16 14:05:00,46.36,46.39,46.33,46.33,30607.0,39.0859,39.1112,39.0606,39.0606,30607.0
2019-07-16 14:10:00,46.32,46.36,46.31,46.36,14159.0,39.0522,39.0859,39.0437,39.0859,14159.0
2019-07-16 14:15:00,46.36,46.36,46.27,46.27,13839.0,39.0859,39.0859,39.01,39.01,13839.0
2019-07-16 14:20:00,46.28,46.32,46.26,46.32,139083.0,39.0185,39.0522,39.0016,39.0522,139083.0
2019-07-16 14:25:00,46.32,46.37,46.24,46.28,81421.0,39.0522,39.0943,38.9847,39.0185,81421.0
2019-07-16 14:30:00,46.27,46.28,46.21,46.23,26465.0,39.01,39.0185,38.9594,38.9763,26465.0
2019-07-16 14:35:00,46.24,46.28,46.22,46.27,24674.0,38.9847,39.0185,38.9679,39.01,24674.0
2019-07-16 14:40:00,46.28,46.34,46.27,46.31,108218.0,39.0185,39.069,39.01,39.0437,108218.0
2019-07-16 14:45:00,46.32,46.53,46.3,46.52,50037.0,39.0522,39.2292,39.0353,39.2208,50037.0
2019-07-16 14:50:00,46.53,46.62,46.52,46.61,24643.0,39.2292,39.3051,39.2208,39.2967,24643.0
2019-07-16 14:55:00,46.62,46.74,46.61,46.73,20776.0,39.3051,39.4063,39.2967,39.3978,20776.0
2019-07-16 15:00:00,46.73,46.78,46.71,46.78,13473.0,39.3978,39.44,39.381,39.44,13473.0
2019-07-16 15:05:00,46.79,46.79,46.6,46.66,57689.0,39.4484,39.4484,39.2882,39.3388,57689.0
2019-07-16 15:10:00,46.66,46.74,46.66,46.73,17281.0,39.3388,39.4063,39.3388,39.3978,17281.0
2019-07-16 15:15:00,46.72,46.8,46.66,46.79,47294.0,39.3894,39.4569,39.3388,39.4484,47294.0
2019-07-16 15:20:00,46.78,46.82,46.74,46.77,28854.0,39.44,39.4737,39.4063,39.4316,28854.0
2019-07-16 15:25:00,46.76,46.76,46.72,46.73,16537.0,39.4231,39.4231,39.3894,39.3978,16537.0
2019-07-16 15:30:00,46.73,46.83,46.73,46.81,20756.0,39.3978,39.4822,39.3978,39.4653,20756.0
2019-07-16 15:35:00,46.82,46.83,46.79,46.8,40704.0,39.4737,39.4822,39.4484,39.4569,40704.0
2019-07-16 15:40:00,46.8,46.83,46.78,46.81,37266.0,39.4569,39.4822,39.44,39.4653,37266.0
2019-07-16 15:45:00,46.81,46.87,46.79,46.8,64943.0,39.4653,39.5159,39.4484,39.4569,64943.0
2019-07-16 15:50:00,46.8,46.87,46.79,46.83,75722.0,39.4569,39.5159,39.4484,39.4822,75722.0
2019-07-16 15:55:00,46.83,46.86,46.73,46.78,159375.0,39.4822,39.5074,39.3978,39.44,159375.0
2019-07-17 09:30:00,46.5,46.5,45.71,45.81,57052.0,39.2039,39.2039,38.5379,38.6222,57052.0
2019-07-17 09:35:00,45.79,45.82,45.46,45.65,20753.0,38.6053,38.6306,38.3271,38.4873,20753.0
2019-07-17 09:40:00,45.63,45.7,45.55,45.55,28495.0,38.4704,38.5295,38.403,38.403,28495.0
2019-07-17 09:45:00,45.57,45.63,45.48,45.63,22580.0,38.4199,38.4704,38.344,38.4704,22580.0
2019-07-17 09:50:00,45.64,45.78,45.62,45.78,33275.0,38.4789,38.5969,38.462,38.5969,33275.0
2019-07-17 09:55:00,45.8,45.95,45.72,45.83,38188.0,38.6138,38.7402,38.5463,38.6391,38188.0
2019-07-17 10:00:00,45.85,45.9,45.74,45.8,26883.0,38.6559,38.6981,38.5632,38.6138,26883.0
2019-07-17 10:05:00,45.79,45.88,45.74,45.78,23388.0,38.6053,38.6812,38.5632,38.5969,23388.0
2019-07-17 10:10:00,45.78,45.86,45.64,45.64,20676.0,38.5969,38.6644,38.4789,38.4789,20676.0
2019-07-17 10:15:00,45.65,45.77,45.64,45.68,22075.0,38.4873,38.5885,38.4789,38.5126,22075.0
2019-07-17 10:20:00,45.68,45.72,45.64,45.68,21105.0,38.5126,38.5463,38.4789,38.5126,21105.0
2019-07-17 10:25:00,45.69,45.77,45.68,45.75,17341.0,38.521,38.5885,38.5126,38.5716,17341.0
2019-07-17 10:30:00,45.74,45.8,45.7,45.71,23473.0,38.5632,38.6138,38.5295,38.5379,23473.0
2019-07-17 10:35:00,45.72,45.73,45.68,45.72,13176.0,38.5463,38.5547,38.5126,38.5463,13176.0
2019-07-17 10:40:00,45.73,45.74,45.59,45.6,33979.0,38.5547,38.5632,38.4367,38.4451,33979.0
2019-07-17 10:45:00,45.6,45.6,45.44,45.48,38562.0,38.4451,38.4451,38.3103,38.344,38562.0
2019-07-17 10:50:00,45.48,45.5,45.24,45.4,100564.0,38.344,38.3608,38.1416,38.2765,100564.0
2019-07-17 10:55:00,45.4,45.41,45.3,45.41,29301.0,38.2765,38.285,38.1922,38.285,29301.0
2019-07-17 11:00:00,45.41,45.54,45.39,45.45,25123.0,38.285,38.3946,38.2681,38.3187,25123.0
2019-07-17 11:05:00,45.46,45.47,45.29,45.35,30375.0,38.3271,38.3355,38.1838,38.2344,30375.0
2019-07-17 11:10:00,45.35,45.52,45.31,45.48,28723.0,38.2344,38.3777,38.2006,38.344,28723.0
2019-07-17 11:15:00,45.47,45.52,45.44,45.45,19270.0,38.3355,38.3777,38.3103,38.3187,19270.0
2019-07-17 11:20:00,45.45,45.47,45.33,45.34,15424.0,38.3187,38.3355,38.2175,38.2259,15424.0
2019-07-17 11:25:00,45.34,45.34,45.23,45.34,28546.0,38.2259,38.2259,38.1332,38.2259,28546.0
2019-07-17 11:30:00,45.34,45.42,45.31,45.32,13487.0,38.2259,38.2934,38.2006,38.2091,13487.0
2019-07-17 11:35:00,45.31,45.33,45.24,45.27,19876.0,38.2006,38.2175,38.1416,38.1669,19876.0
2019-07-17 11:40:00,45.26,45.29,45.17,45.17,45864.0,38.1585,38.1838,38.0826,38.0826,45864.0
2019-07-17 11:45:00,45.18,45.18,44.98,45.11,49484.0,38.091,38.091,37.9224,38.032,49484.0
2019-07-17 11:50:00,45.11,45.15,45.11,45.13,15855.0,38.032,38.0658,38.032,38.0489,15855.0
2019-07-17 11:55:00,45.14,45.14,45.01,45.04,22016.0,38.0573,38.0573,37.9477,37.973,22016.0
2019-07-17 12:00:00,45.05,45.2,45.03,45.16,12866.0,37.9814,38.1079,37.9646,38.0742,12866.0
2019-07-17 12:05:00,45.16,45.17,45.11,45.14,13380.0,38.0742,38.0826,38.032,38.0573,13380.0
2019-07-17 12:10:00,45.14,45.17,45.12,45.13,13845.0,38.0573,38.0826,38.0405,38.0489,13845.0
2019-07-17 12:15:00,45.13,45.15,45.06,45.1,15586.0,38.0489,38.0658,37.9899,38.0236,15586.0
2019-07-17 12:20:00,45.11,45.21,45.07,45.21,25844.0,38.032,38.1163,37.9983,38.1163,25844.0
2019-07-17 12:25:00,45.21,45.27,45.19,45.2,21832.0,38.1163,38.1669,38.0995,38.1079,21832.0
2019-07-17 12:30:00,45.2,45.26,45.2,45.21,25929.0,38.1079,38.1585,38.1079,38.1163,25929.0
2019-07-17 12:35:00,45.2,45.22,45.09,45.09,37144.0,38.1079,38.1248,38.0152,38.0152,37144.0
2019-07-17 12:40:00,45.09,45.17,45.09,45.15,7695.0,38.0152,38.0826,38.0152,38.0658,7695.0
2019-07-17 12:45:00,45.14,45.19,45.12,45.18,4454.0,38.0573,38.0995,38.0405,38.091,4454.0
2019-07-17 12:50:00,45.18,45.18,45.13,45.17,14260.0,38.091,38.091,38.0489,38.0826,14260.0
2019-07-17 12:55:00,45.17,45.23,45.17,45.22,10443.0,38.0826,38.1332,38.0826,38.1248,10443.0
2019-07-17 13:00:00,45.21,45.22,45.17,45.17,11149.0,38.1163,38.1248,38.0826,38.0826,11149.0
2019-07-17 13:05:00,45.17,45.21,45.15,45.15,13757.0,38.0826,38.1163,38.0658,38.0658,13757.0
2019-07-17 13:10:00,45.14,45.21,45.11,45.2,30660.0,38.0573,38.1163,38.032,38.1079,30660.0
2019-07-17 13:15:00,45.2,45.22,45.12,45.15,20266.0,38.1079,38.1248,38.0405,38.0658,20266.0
2019-07-17 13:20:00,45.14,45.15,45.1,45.12,12267.0,38.0573,38.0658,38.0236,38.0405,12267.0
2019-07-17 13:25:00,45.13,45.13,45.07,45.07,7535.0,38.0489,38.0489,37.9983,37.9983,7535.0
2019-07-17 13:30:00,45.07,45.08,45.03,45.06,37827.0,37.9983,38.0067,37.9646,37.9899,37827.0
2019-07-17 13:35:00,45.06,45.12,45.05,45.12,10287.0,37.9899,38.0405,37.9814,38.0405,10287.0
2019-07-17 13:40:00,45.12,45.15,45.09,45.1,12981.0,38.0405,38.0658,38.0152,38.0236,12981.0
2019-07-17 13:45:00,45.1,45.14,45.1,45.13,6191.0,38.0236,38.0573,38.0236,38.0489,6191.0
2019-07-17 13:50:00,45.13,45.15,45.09,45.13,19247.0,38.0489,38.0658,38.0152,38.0489,19247.0
2019-07-17 13:55:00,45.13,45.19,45.12,45.16,33130.0,38.0489,38.0995,38.0405,38.0742,33130.0
2019-07-17 14:00:00,45.16,45.17,45.06,45.06,13281.0,38.0742,38.0826,37.9899,37.9899,13281.0
2019-07-17 14:05:00,45.07,45.1,45.05,45.08,13444.0,37.9983,38.0236,37.9814,38.0067,13444.0
2019-07-17 14:10:00,45.08,45.11,45.04,45.05,26341.0,38.0067,38.032,37.973,37.9814,26341.0
2019-07-17 14:15:00,45.05,45.1,45.03,45.03,18941.0,37.9814,38.0236,37.9646,37.9646,18941.0
2019-07-17 14:20:00,45.03,45.08,45.02,45.08,12524.0,37.9646,38.0067,37.9562,38.0067,12524.0
2019-07-17 14:25:00,45.08,45.12,45.07,45.07,6636.0,38.0067,38.0405,37.9983,37.9983,6636.0
2019-07-17 14:30:00,45.07,45.1,45.01,45.04,18633.0,37.9983,38.0236,37.9477,37.973,18633.0
2019-07-17 14:35:00,45.05,45.11,45.03,45.09,14357.0,37.9814,38.032,37.9646,38.0152,14357.0
2019-07-17 14:40:00,45.1,45.13,45.09,45.09,14059.0,38.0236,38.0489,38.0152,38.0152,14059.0
2019-07-17 14:45:00,45.1,45.1,45.04,45.05,14747.0,38.0236,38.0236,37.973,37.9814,14747.0
2019-07-17 14:50:00,45.06,45.07,45.0,45.0,27522.0,37.9899,37.9983,37.9393,37.9393,27522.0
2019-07-17 14:55:00,45.0,45.07,45.0,45.03,23578.0,37.9393,37.9983,37.9393,37.9646,23578.0
2019-07-17 15:00:00,45.03,45.03,44.91,44.92,47411.0,37.9646,37.9646,37.8634,37.8718,47411.0
2019-07-17 15:05:00,44.93,45.0,44.92,45.0,36339.0,37.8803,37.9393,37.8718,37.9393,36339.0
2019-07-17 15:10:00,45.0,45.08,44.96,45.07,29518.0,37.9393,38.0067,37.9056,37.9983,29518.0
2019-07-17 15:15:00,45.07,45.13,45.04,45.13,28142.0,37.9983,38.0489,37.973,38.0489,28142.0
2019-07-17 15:20:00,45.13,45.13,45.04,45.05,35538.0,38.0489,38.0489,37.973,37.9814,35538.0
2019-07-17 15:25:00,45.05,45.1,45.04,45.08,29268.0,37.9814,38.0236,37.973,38.0067,29268.0
2019-07-17 15:30:00,45.08,45.2,45.08,45.19,34433.0,38.0067,38.1079,38.0067,38.0995,34433.0
2019-07-17 15:35:00,45.2,45.26,45.18,45.23,73053.0,38.1079,38.1585,38.091,38.1332,73053.0
2019-07-17 15:40:00,45.24,45.26,45.2,45.23,75170.0,38.1416,38.1585,38.1079,38.1332,75170.0
2019-07-17 15:45:00,45.23,45.23,45.13,45.2,63749.0,38.1332,38.1332,38.0489,38.1079,63749.0
2019-07-17 15:50:00,45.2,45.22,45.15,45.16,88994.0,38.1079,38.1248,38.0658,38.0742,88994.0
2019-07-17 15:55:00,45.16,45.16,45.06,45.07,182492.0,38.0742,38.0742,37.9899,37.9983,182492.0
2019-07-18 09:30:00,44.8,44.95,44.64,44.82,49718.0,37.7707,37.8971,37.6358,37.7875,49718.0
2019-07-18 09:35:00,44.78,44.88,44.54,44.54,43687.0,37.7538,37.8381,37.5515,37.5515,43687.0
2019-07-18 09:40:00,44.56,44.65,44.41,44.55,29732.0,37.5683,37.6442,37.4419,37.5599,29732.0
2019-07-18 09:45:00,44.51,44.68,44.48,44.56,20949.0,37.5262,37.6695,37.5009,37.5683,20949.0
2019-07-18 09:50:00,44.57,44.65,44.46,44.65,16812.0,37.5768,37.6442,37.484,37.6442,16812.0
2019-07-18 09:55:00,44.64,44.81,44.62,44.81,20661.0,37.6358,37.7791,37.6189,37.7791,20661.0
2019-07-18 10:00:00,44.82,44.84,44.72,44.75,11976.0,37.7875,37.8044,37.7032,37.7285,11976.0
2019-07-18 10:05:00,44.78,44.84,44.7,44.71,18629.0,37.7538,37.8044,37.6864,37.6948,18629.0
2019-07-18 10:10:00,44.73,44.76,44.57,44.57,10026.0,37.7117,37.7369,37.5768,37.5768,10026.0
2019-07-18 10:15:00,44.57,44.75,44.56,44.72,15393.0,37.5768,37.7285,37.5683,37.7032,15393.0
2019-07-18 10:20:00,44.73,44.98,44.72,44.91,29336.0,37.7117,37.9224,37.7032,37.8634,29336.0
2019-07-18 10:25:00,44.91,45.04,44.87,44.96,38212.0,37.8634,37.973,37.8297,37.9056,38212.0
2019-07-18 10:30:00,44.97,45.01,44.93,44.96,12145.0,37.914,37.9477,37.8803,37.9056,12145.0
2019-07-18 10:35:00,44.98,45.01,44.89,44.93,8942.0,37.9224,37.9477,37.8465,37.8803,8942.0
2019-07-18 10:40:00,44.95,44.99,44.92,44.96,6838.0,37.8971,37.9309,37.8718,37.9056,6838.0
2019-07-18 10:45:00,44.98,45.03,44.92,44.94,19219.0,37.9224,37.9646,37.8718,37.8887,19219.0
2019-07-18 10:50:00,44.95,44.97,44.89,44.9,17525.0,37.8971,37.914,37.8465,37.855,17525.0
2019-07-18 10:55:00,44.89,44.98,44.89,44.97,14991.0,37.8465,37.9224,37.8465,37.914,14991.0
2019-07-18 11:00:00,44.99,45.0,44.83,44.83,13036.0,37.9309,37.9393,37.796,37.796,13036.0
2019-07-18 11:05:00,44.84,44.85,44.78,44.79,7842.0,37.8044,37.8128,37.7538,37.7622,7842.0
2019-07-18 11:10:00,44.78,44.85,44.76,44.81,12979.0,37.7538,37.8128,37.7369,37.7791,12979.0
2019-07-18 11:15:00,44.8,44.87,44.8,44.83,8518.0,37.7707,37.8297,37.7707,37.796,8518.0
2019-07-18 11:20:00,44.82,44.84,44.76,44.8,8192.0,37.7875,37.8044,37.7369,37.7707,8192.0
2019-07-18 11:25:00,44.81,44.85,44.79,44.82,6559.0,37.7791,37.8128,37.7622,37.7875,6559.0
2019-07-18 11:30:00,44.81,44.84,44.75,44.78,14712.0,37.7791,37.8044,37.7285,37.7538,14712.0
2019-07-18 11:35:00,44.77,44.77,44.68,44.76,7486.0,37.7454,37.7454,37.6695,37.7369,7486.0
2019-07-18 11:40:00,44.75,44.75,44.68,44.7,15779.0,37.7285,37.7285,37.6695,37.6864,15779.0
2019-07-18 11:45:00,44.71,44.71,44.6,44.61,28122.0,37.6948,37.6948,37.6021,37.6105,28122.0
2019-07-18 11:50:00,44.63,44.72,44.63,44.69,15469.0,37.6273,37.7032,37.6273,37.6779,15469.0
2019-07-18 11:55:00,44.68,44.81,44.67,44.8,27281.0,37.6695,37.7791,37.6611,37.7707,27281.0
2019-07-18 12:00:00,44.8,44.84,44.8,44.84,23920.0,37.7707,37.8044,37.7707,37.8044,23920.0
2019-07-18 12:05:00,44.83,44.91,44.83,44.91,10041.0,37.796,37.8634,37.796,37.8634,10041.0
2019-07-18 12:10:00,44.91,44.95,44.89,44.94,6716.0,37.8634,37.8971,37.8465,37.8887,6716.0
2019-07-18 12:15:00,44.94,45.0,44.94,44.97,4876.0,37.8887,37.9393,37.8887,37.914,4876.0
2019-07-18 12:20:00,44.98,45.03,44.97,45.03,3677.0,37.9224,37.9646,37.914,37.9646,3677.0
2019-07-18 12:25:00,45.04,45.1,45.03,45.09,13140.0,37.973,38.0236,37.9646,38.0152,13140.0
2019-07-18 12:30:00,45.09,45.12,45.07,45.07,12652.0,38.0152,38.0405,37.9983,37.9983,12652.0
2019-07-18 12:35:00,45.08,45.1,45.04,45.07,16881.0,38.0067,38.0236,37.973,37.9983,16881.0
2019-07-18 12:40:00,45.06,45.12,45.03,45.11,4560.0,37.9899,38.0405,37.9646,38.032,4560.0
2019-07-18 12:45:00,45.1,45.12,45.04,45.08,9360.0,38.0236,38.0405,37.973,38.0067,9360.0
2019-07-18 12:50:00,45.07,45.08,45.0,45.01,6904.0,37.9983,38.0067,37.9393,37.9477,6904.0
2019-07-18 12:55:00,45.0,45.0,44.94,44.97,9957.0,37.9393,37.9393,37.8887,37.914,9957.0
2019-07-18 13:00:00,44.97,44.97,44.93,44.95,8904.0,37.914,37.914,37.8803,37.8971,8904.0
2019-07-18 13:05:00,44.95,44.99,44.92,44.98,15684.0,37.8971,37.9309,37.8718,37.9224,15684.0
2019-07-18 13:10:00,44.99,45.06,44.98,45.05,8288.0,37.9309,37.9899,37.9224,37.9814,8288.0
2019-07-18 13:15:00,45.05,45.05,45.02,45.04,7986.0,37.9814,37.9814,37.9562,37.973,7986.0
2019-07-18 13:20:00,45.04,45.04,45.01,45.04,9177.0,37.973,37.973,37.9477,37.973,9177.0
2019-07-18 13:25:00,45.04,45.04,44.93,44.96,12680.0,37.973,37.973,37.8803,37.9056,12680.0
2019-07-18 13:30:00,44.98,45.02,44.97,45.01,9307.0,37.9224,37.9562,37.914,37.9477,9307.0
2019-07-18 13:35:00,45.01,45.06,44.99,45.04,13958.0,37.9477,37.9899,37.9309,37.973,13958.0
2019-07-18 13:40:00,45.05,45.07,44.98,45.04,14674.0,37.9814,37.9983,37.9224,37.973,14674.0
2019-07-18 13:45:00,45.05,45.06,45.0,45.0,12359.0,37.9814,37.9899,37.9393,37.9393,12359.0
2019-07-18 13:50:00,45.01,45.03,44.99,45.02,8438.0,37.9477,37.9646,37.9309,37.9562,8438.0
2019-07-18 13:55:00,45.03,45.06,45.0,45.05,15284.0,37.9646,37.9899,37.9393,37.9814,15284.0
2019-07-18 14:00:00,45.07,45.1,45.03,45.1,24813.0,37.9983,38.0236,37.9646,38.0236,24813.0
2019-07-18 14:05:00,45.1,45.16,45.1,45.12,9362.0,38.0236,38.0742,38.0236,38.0405,9362.0
2019-07-18 14:10:00,45.14,45.16,45.1,45.13,6933.0,38.0573,38.0742,38.0236,38.0489,6933.0
2019-07-18 14:15:00,45.13,45.18,45.12,45.18,8435.0,38.0489,38.091,38.0405,38.091,8435.0
2019-07-18 14:20:00,45.19,45.25,45.18,45.2,8956.0,38.0995,38.1501,38.091,38.1079,8956.0
2019-07-18 14:25:00,45.2,45.25,45.19,45.23,11742.0,38.1079,38.1501,38.0995,38.1332,11742.0
2019-07-18 14:30:00,45.21,45.23,45.18,45.21,7701.0,38.1163,38.1332,38.091,38.1163,7701.0
2019-07-18 14:35:00,45.21,45.26,45.2,45.26,10265.0,38.1163,38.1585,38.1079,38.1585,10265.0
2019-07-18 14:40:00,45.28,45.32,45.25,45.32,10686.0,38.1754,38.2091,38.1501,38.2091,10686.0
2019-07-18 14:45:00,45.3,45.31,45.27,45.29,10328.0,38.1922,38.2006,38.1669,38.1838,10328.0
2019-07-18 14:50:00,45.27,45.29,45.26,45.29,10380.0,38.1669,38.1838,38.1585,38.1838,10380.0
2019-07-18 14:55:00,45.29,45.33,45.27,45.32,8237.0,38.1838,38.2175,38.1669,38.2091,8237.0
2019-07-18 15:00:00,45.33,45.38,45.31,45.34,15196.0,38.2175,38.2597,38.2006,38.2259,15196.0
2019-07-18 15:05:00,45.33,45.34,45.27,45.32,15504.0,38.2175,38.2259,38.1669,38.2091,15504.0
2019-07-18 15:10:00,45.32,45.32,45.26,45.28,12570.0,38.2091,38.2091,38.1585,38.1754,12570.0
2019-07-18 15:15:00,45.28,45.28,45.23,45.25,9609.0,38.1754,38.1754,38.1332,38.1501,9609.0
2019-07-18 15:20:00,45.25,45.26,45.23,45.25,16318.0,38.1501,38.1585,38.1332,38.1501,16318.0
2019-07-18 15:25:00,45.25,45.27,45.21,45.26,15990.0,38.1501,38.1669,38.1163,38.1585,15990.0
2019-07-18 15:30:00,45.26,45.28,45.21,45.22,22175.0,38.1585,38.1754,38.1163,38.1248,22175.0
2019-07-18 15:35:00,45.22,45.25,45.18,45.23,20354.0,38.1248,38.1501,38.091,38.1332,20354.0
2019-07-18 15:40:00,45.24,45.25,45.19,45.2,21145.0,38.1416,38.1501,38.0995,38.1079,21145.0
2019-07-18 15:45:00,45.2,45.21,45.12,45.13,32169.0,38.1079,38.1163,38.0405,38.0489,32169.0
2019-07-18 15:50:00,45.14,45.16,45.1,45.11,43479.0,38.0573,38.0742,38.0236,38.032,43479.0
2019-07-18 15:55:00,45.11,45.21,45.1,45.2,103497.0,38.032,38.1163,38.0236,38.1079,103497.0
2019-07-19 09:30:00,45.32,45.35,45.17,45.24,60406.0,38.2091,38.2344,38.0826,38.1416,60406.0
2019-07-19 09:35:00,45.18,45.22,45.15,45.19,5012.0,38.091,38.1248,38.0658,38.0995,5012.0
2019-07-19 09:40:00,45.19,45.3,45.18,45.23,12545.0,38.0995,38.1922,38.091,38.1332,12545.0
2019-07-19 09:45:00,45.21,45.21,45.04,45.09,10360.0,38.1163,38.1163,37.973,38.0152,10360.0
2019-07-19 09:50:00,45.09,45.09,44.9,44.95,16357.0,38.0152,38.0152,37.855,37.8971,16357.0
2019-07-19 09:55:00,44.96,45.0,44.91,44.91,4530.0,37.9056,37.9393,37.8634,37.8634,4530.0
2019-07-19 10:00:00,44.94,44.94,44.88,44.9,18562.0,37.8887,37.8887,37.8381,37.855,18562.0
2019-07-19 10:05:00,44.91,44.95,44.9,44.91,18007.0,37.8634,37.8971,37.855,37.8634,18007.0
2019-07-19 10:10:00,44.92,44.94,44.74,44.76,36177.0,37.8718,37.8887,37.7201,37.7369,36177.0
2019-07-19 10:15:00,44.76,44.94,44.73,44.94,27375.0,37.7369,37.8887,37.7117,37.8887,27375.0
2019-07-19 10:20:00,44.95,45.05,44.84,44.87,23300.0,37.8971,37.9814,37.8044,37.8297,23300.0
2019-07-19 10:25:00,44.88,44.91,44.84,44.87,7829.0,37.8381,37.8634,37.8044,37.8297,7829.0
2019-07-19 10:30:00,44.86,44.93,44.86,44.91,7515.0,37.8213,37.8803,37.8213,37.8634,7515.0
2019-07-19 10:35:00,44.9,45.1,44.88,45.08,16315.0,37.855,38.0236,37.8381,38.0067,16315.0
2019-07-19 10:40:00,45.04,45.05,44.94,45.03,9519.0,37.973,37.9814,37.8887,37.9646,9519.0
2019-07-19 10:45:00,45.03,45.04,44.95,45.04,7633.0,37.9646,37.973,37.8971,37.973,7633.0
2019-07-19 10:50:00,45.04,45.06,44.98,44.99,8186.0,37.973,37.9899,37.9224,37.9309,8186.0
2019-07-19 10:55:00,44.97,44.98,44.92,44.93,8204.0,37.914,37.9224,37.8718,37.8803,8204.0
2019-07-19 11:00:00,44.92,44.98,44.92,44.95,9778.0,37.8718,37.9224,37.8718,37.8971,9778.0
2019-07-19 11:05:00,44.95,45.03,44.94,45.02,10735.0,37.8971,37.9646,37.8887,37.9562,10735.0
2019-07-19 11:10:00,45.01,45.08,44.99,45.07,8668.0,37.9477,38.0067,37.9309,37.9983,8668.0
2019-07-19 11:15:00,45.08,45.08,44.98,44.99,6673.0,38.0067,38.0067,37.9224,37.9309,6673.0
2019-07-19 11:20:00,44.98,45.01,44.96,44.96,9229.0,37.9224,37.9477,37.9056,37.9056,9229.0
2019-07-19 11:25:00,44.96,44.96,44.8,44.83,14028.0,37.9056,37.9056,37.7707,37.796,14028.0
2019-07-19 11:30:00,44.84,44.87,44.8,44.87,9438.0,37.8044,37.8297,37.7707,37.8297,9438.0
2019-07-19 11:35:00,44.87,44.88,44.81,44.83,53920.0,37.8297,37.8381,37.7791,37.796,53920.0
2019-07-19 11:40:00,44.81,44.87,44.77,44.85,22472.0,37.7791,37.8297,37.7454,37.8128,22472.0
2019-07-19 11:45:00,44.84,44.87,44.79,44.87,6985.0,37.8044,37.8297,37.7622,37.8297,6985.0
2019-07-19 11:50:00,44.88,44.88,44.84,44.87,4328.0,37.8381,37.8381,37.8044,37.8297,4328.0
2019-07-19 11:55:00,44.85,44.93,44.84,44.92,5258.0,37.8128,37.8803,37.8044,37.8718,5258.0
2019-07-19 12:00:00,44.91,44.93,44.87,44.92,7877.0,37.8634,37.8803,37.8297,37.8718,7877.0
2019-07-19 12:05:00,44.93,44.96,44.88,44.94,6185.0,37.8803,37.9056,37.8381,37.8887,6185.0
2019-07-19 12:10:00,44.94,44.97,44.93,44.96,6686.0,37.8887,37.914,37.8803,37.9056,6686.0
2019-07-19 12:15:00,44.96,44.99,44.95,44.96,6635.0,37.9056,37.9309,37.8971,37.9056,6635.0
2019-07-19 12:20:00,44.96,44.96,44.93,44.95,4039.0,37.9056,37.9056,37.8803,37.8971,4039.0
2019-07-19 12:25:00,44.95,44.98,44.94,44.97,5274.0,37.8971,37.9224,37.8887,37.914,5274.0
2019-07-19 12:30:00,44.97,45.02,44.97,45.02,4206.0,37.914,37.9562,37.914,37.9562,4206.0
2019-07-19 12:35:00,45.02,45.06,45.01,45.05,5925.0,37.9562,37.9899,37.9477,37.9814,5925.0
2019-07-19 12:40:00,45.05,45.05,45.02,45.03,3831.0,37.9814,37.9814,37.9562,37.9646,3831.0
2019-07-19 12:45:00,45.04,45.04,45.01,45.03,4361.0,37.973,37.973,37.9477,37.9646,4361.0
2019-07-19 12:50:00,45.03,45.12,45.03,45.12,5069.0,37.9646,38.0405,37.9646,38.0405,5069.0
2019-07-19 12:55:00,45.11,45.15,45.11,45.15,7139.0,38.032,38.0658,38.032,38.0658,7139.0
2019-07-19 13:00:00,45.15,45.24,45.14,45.23,8348.0,38.0658,38.1416,38.0573,38.1332,8348.0
2019-07-19 13:05:00,45.23,45.26,45.21,45.21,6494.0,38.1332,38.1585,38.1163,38.1163,6494.0
2019-07-19 13:10:00,45.2,45.23,45.2,45.22,3872.0,38.1079,38.1332,38.1079,38.1248,3872.0
2019-07-19 13:15:00,45.22,45.24,45.17,45.17,7198.0,38.1248,38.1416,38.0826,38.0826,7198.0
2019-07-19 13:20:00,45.17,45.22,45.17,45.21,5273.0,38.0826,38.1248,38.0826,38.1163,5273.0
2019-07-19 13:25:00,45.22,45.25,45.2,45.23,4005.0,38.1248,38.1501,38.1079,38.1332,4005.0
2019-07-19 13:30:00,45.23,45.27,45.22,45.25,6708.0,38.1332,38.1669,38.1248,38.1501,6708.0
2019-07-19 13:35:00,45.23,45.27,45.22,45.26,4160.0,38.1332,38.1669,38.1248,38.1585,4160.0
2019-07-19 13:40:00,45.26,45.31,45.25,45.3,5864.0,38.1585,38.2006,38.1501,38.1922,5864.0
2019-07-19 13:45:00,45.31,45.33,45.28,45.32,10774.0,38.2006,38.2175,38.1754,38.2091,10774.0
2019-07-19 13:50:00,45.32,45.33,45.29,45.3,5170.0,38.2091,38.2175,38.1838,38.1922,5170.0
2019-07-19 13:55:00,45.32,45.32,45.23,45.26,20917.0,38.2091,38.2091,38.1332,38.1585,20917.0
2019-07-19 14:00:00,45.27,45.34,45.25,45.29,10681.0,38.1669,38.2259,38.1501,38.1838,10681.0
2019-07-19 14:05:00,45.31,45.31,45.14,45.15,8371.0,38.2006,38.2006,38.0573,38.0658,8371.0
2019-07-19 14:10:00,45.15,45.2,45.11,45.17,9123.0,38.0658,38.1079,38.032,38.0826,9123.0
2019-07-19 14:15:00,45.17,45.19,45.14,45.15,7664.0,38.0826,38.0995,38.0573,38.0658,7664.0
2019-07-19 14:20:00,45.16,45.18,45.12,45.12,4604.0,38.0742,38.091,38.0405,38.0405,4604.0
2019-07-19 14:25:00,45.13,45.13,45.09,45.12,7594.0,38.0489,38.0489,38.0152,38.0405,7594.0
2019-07-19 14:30:00,45.11,45.16,45.11,45.14,8703.0,38.032,38.0742,38.032,38.0573,8703.0
2019-07-19 14:35:00,45.15,45.16,45.13,45.15,5010.0,38.0658,38.0742,38.0489,38.0658,5010.0
2019-07-19 14:40:00,45.15,45.19,45.14,45.17,7146.0,38.0658,38.0995,38.0573,38.0826,7146.0
2019-07-19 14:45:00,45.16,45.16,45.09,45.15,8406.0,38.0742,38.0742,38.0152,38.0658,8406.0
2019-07-19 14:50:00,45.15,45.15,45.11,45.11,4640.0,38.0658,38.0658,38.032,38.032,4640.0
2019-07-19 14:55:00,45.12,45.14,45.1,45.13,6590.0,38.0405,38.0573,38.0236,38.0489,6590.0
2019-07-19 15:00:00,45.12,45.12,45.01,45.01,7664.0,38.0405,38.0405,37.9477,37.9477,7664.0
2019-07-19 15:05:00,45.0,45.11,45.0,45.11,17501.0,37.9393,38.032,37.9393,38.032,17501.0
2019-07-19 15:10:00,45.1,45.12,45.06,45.07,10042.0,38.0236,38.0405,37.9899,37.9983,10042.0
2019-07-19 15:15:00,45.08,45.1,45.06,45.08,12034.0,38.0067,38.0236,37.9899,38.0067,12034.0
2019-07-19 15:20:00,45.08,45.12,45.03,45.12,12340.0,38.0067,38.0405,37.9646,38.0405,12340.0
2019-07-19 15:25:00,45.12,45.18,45.12,45.18,19307.0,38.0405,38.091,38.0405,38.091,19307.0
2019-07-19 15:30:00,45.18,45.2,45.11,45.13,18000.0,38.091,38.1079,38.032,38.0489,18000.0
2019-07-19 15:35:00,45.12,45.14,45.09,45.12,15218.0,38.0405,38.0573,38.0152,38.0405,15218.0
2019-07-19 15:40:00,45.12,45.15,45.09,45.15,14347.0,38.0405,38.0658,38.0152,38.0658,14347.0
2019-07-19 15:45:00,45.14,45.15,45.02,45.03,25959.0,38.0573,38.0658,37.9562,37.9646,25959.0
2019-07-19 15:50:00,45.03,45.14,45.02,45.13,41426.0,37.9646,38.0573,37.9562,38.0489,41426.0
2019-07-19 15:55:00,45.13,45.13,44.97,44.99,97371.0,38.0489,38.0489,37.914,37.9309,97371.0
2019-07-22 09:30:00,45.14,45.25,45.0,45.06,27333.0,38.0573,38.1501,37.9393,37.9899,27333.0
2019-07-22 09:35:00,45.05,45.11,44.96,45.11,12611.0,37.9814,38.032,37.9056,38.032,12611.0
2019-07-22 09:40:00,45.11,45.21,45.1,45.19,13712.0,38.032,38.1163,38.0236,38.0995,13712.0
2019-07-22 09:45:00,45.21,45.37,45.21,45.37,6331.0,38.1163,38.2512,38.1163,38.2512,6331.0
2019-07-22 09:50:00,45.37,45.41,45.22,45.25,20490.0,38.2512,38.285,38.1248,38.1501,20490.0
2019-07-22 09:55:00,45.23,45.23,45.04,45.08,9422.0,38.1332,38.1332,37.973,38.0067,9422.0
2019-07-22 10:00:00,45.09,45.09,44.97,44.99,13330.0,38.0152,38.0152,37.914,37.9309,13330.0
2019-07-22 10:05:00,44.99,45.0,44.88,44.95,14675.0,37.9309,37.9393,37.8381,37.8971,14675.0
2019-07-22 10:10:00,44.93,44.94,44.77,44.77,19661.0,37.8803,37.8887,37.7454,37.7454,19661.0
2019-07-22 10:15:00,44.79,44.93,44.79,44.93,9494.0,37.7622,37.8803,37.7622,37.8803,9494.0
2019-07-22 10:20:00,44.96,45.05,44.96,45.01,13112.0,37.9056,37.9814,37.9056,37.9477,13112.0
2019-07-22 10:25:00,45.03,45.05,44.98,45.03,7285.0,37.9646,37.9814,37.9224,37.9646,7285.0
2019-07-22 10:30:00,45.04,45.08,44.89,44.9,7285.0,37.973,38.0067,37.8465,37.855,7285.0
2019-07-22 10:35:00,44.89,44.93,44.87,44.93,13788.0,37.8465,37.8803,37.8297,37.8803,13788.0
2019-07-22 10:40:00,44.94,44.98,44.84,44.86,10151.0,37.8887,37.9224,37.8044,37.8213,10151.0
2019-07-22 10:45:00,44.86,44.86,44.78,44.86,16942.0,37.8213,37.8213,37.7538,37.8213,16942.0
2019-07-22 10:50:00,44.87,44.87,44.76,44.76,11008.0,37.8297,37.8297,37.7369,37.7369,11008.0
2019-07-22 10:55:00,44.75,44.82,44.73,44.78,15888.0,37.7285,37.7875,37.7117,37.7538,15888.0
2019-07-22 11:00:00,44.76,44.76,44.64,44.64,12642.0,37.7369,37.7369,37.6358,37.6358,12642.0
2019-07-22 11:05:00,44.64,44.64,44.51,44.52,17453.0,37.6358,37.6358,37.5262,37.5346,17453.0
2019-07-22 11:10:00,44.53,44.54,44.51,44.51,8988.0,37.543,37.5515,37.5262,37.5262,8988.0
2019-07-22 11:15:00,44.52,44.58,44.48,44.56,11742.0,37.5346,37.5852,37.5009,37.5683,11742.0
2019-07-22 11:20:00,44.55,44.57,44.49,44.55,14387.0,37.5599,37.5768,37.5093,37.5599,14387.0
2019-07-22 11:25:00,44.56,44.6,44.52,44.58,13811.0,37.5683,37.6021,37.5346,37.5852,13811.0
2019-07-22 11:30:00,44.57,44.58,44.43,44.44,14178.0,37.5768,37.5852,37.4587,37.4672,14178.0
2019-07-22 11:35:00,44.45,44.66,44.44,44.66,13698.0,37.4756,37.6526,37.4672,37.6526,13698.0
2019-07-22 11:40:00,44.69,44.69,44.63,44.66,4058.0,37.6779,37.6779,37.6273,37.6526,4058.0
2019-07-22 11:45:00,44.67,44.72,44.66,44.7,5373.0,37.6611,37.7032,37.6526,37.6864,5373.0
2019-07-22 11:50:00,44.69,44.79,44.68,44.79,6835.0,37.6779,37.7622,37.6695,37.7622,6835.0
2019-07-22 11:55:00,44.8,44.83,44.72,44.73,17723.0,37.7707,37.796,37.7032,37.7117,17723.0
2019-07-22 12:00:00,44.73,44.75,44.64,44.66,12161.0,37.7117,37.7285,37.6358,37.6526,12161.0
2019-07-22 12:05:00,44.66,44.68,44.59,44.62,5945.0,37.6526,37.6695,37.5936,37.6189,5945.0
2019-07-22 12:10:00,44.61,44.64,44.6,44.62,6141.0,37.6105,37.6358,37.6021,37.6189,6141.0
2019-07-22 12:15:00,44.63,44.67,44.61,44.64,4396.0,37.6273,37.6611,37.6105,37.6358,4396.0
2019-07-22 12:20:00,44.62,44.65,44.6,44.65,4450.0,37.6189,37.6442,37.6021,37.6442,4450.0
2019-07-22 12:25:00,44.63,44.65,44.61,44.64,6530.0,37.6273,37.6442,37.6105,37.6358,6530.0
2019-07-22 12:30:00,44.63,44.64,44.6,44.61,4550.0,37.6273,37.6358,37.6021,37.6105,4550.0
2019-07-22 12:35:00,44.61,44.65,44.6,44.63,4614.0,37.6105,37.6442,37.6021,37.6273,4614.0
2019-07-22 12:40:00,44.62,44.74,44.61,44.69,8423.0,37.6189,37.7201,37.6105,37.6779,8423.0
2019-07-22 12:45:00,44.69,44.72,44.68,44.68,2258.0,37.6779,37.7032,37.6695,37.6695,2258.0
2019-07-22 12:50:00,44.69,44.7,44.67,44.67,3823.0,37.6779,37.6864,37.6611,37.6611,3823.0
2019-07-22 12:55:00,44.68,44.73,44.66,44.69,9132.0,37.6695,37.7117,37.6526,37.6779,9132.0
2019-07-22 13:00:00,44.69,44.7,44.63,44.63,7542.0,37.6779,37.6864,37.6273,37.6273,7542.0
2019-07-22 13:05:00,44.64,44.67,44.62,44.66,2940.0,37.6358,37.6611,37.6189,37.6526,2940.0
2019-07-22 13:10:00,44.66,44.67,44.6,44.63,7484.0,37.6526,37.6611,37.6021,37.6273,7484.0
2019-07-22 13:15:00,44.62,44.62,44.6,44.61,5759.0,37.6189,37.6189,37.6021,37.6105,5759.0
2019-07-22 13:20:00,44.61,44.61,44.55,44.56,5047.0,37.6105,37.6105,37.5599,37.5683,5047.0
2019-07-22 13:25:00,44.56,44.56,44.48,44.49,8098.0,37.5683,37.5683,37.5009,37.5093,8098.0
2019-07-22 13:30:00,44.49,44.53,44.48,44.51,7829.0,37.5093,37.543,37.5009,37.5262,7829.0
2019-07-22 13:35:00,44.51,44.56,44.5,44.55,7604.0,37.5262,37.5683,37.5177,37.5599,7604.0
2019-07-22 13:40:00,44.55,44.56,44.53,44.54,7575.0,37.5599,37.5683,37.543,37.5515,7575.0
2019-07-22 13:45:00,44.54,44.55,44.5,44.5,10526.0,37.5515,37.5599,37.5177,37.5177,10526.0
2019-07-22 13:50:00,44.5,44.54,44.49,44.51,12559.0,37.5177,37.5515,37.5093,37.5262,12559.0
2019-07-22 13:55:00,44.52,44.55,44.51,44.53,10160.0,37.5346,37.5599,37.5262,37.543,10160.0
2019-07-22 14:00:00,44.54,44.54,44.53,44.54,17620.0,37.5515,37.5515,37.543,37.5515,17620.0
2019-07-22 14:05:00,44.54,44.62,44.49,44.61,24661.0,37.5515,37.6189,37.5093,37.6105,24661.0
2019-07-22 14:10:00,44.62,44.65,44.59,44.65,8797.0,37.6189,37.6442,37.5936,37.6442,8797.0
2019-07-22 14:15:00,44.65,44.65,44.59,44.59,11920.0,37.6442,37.6442,37.5936,37.5936,11920.0
2019-07-22 14:20:00,44.59,44.62,44.58,44.59,6155.0,37.5936,37.6189,37.5852,37.5936,6155.0
2019-07-22 14:25:00,44.59,44.62,44.59,44.6,8126.0,37.5936,37.6189,37.5936,37.6021,8126.0
2019-07-22 14:30:00,44.6,44.64,44.58,44.64,9863.0,37.6021,37.6358,37.5852,37.6358,9863.0
2019-07-22 14:35:00,44.63,44.64,44.58,44.58,7968.0,37.6273,37.6358,37.5852,37.5852,7968.0
2019-07-22 14:40:00,44.58,44.59,44.56,44.59,5780.0,37.5852,37.5936,37.5683,37.5936,5780.0
2019-07-22 14:45:00,44.59,44.59,44.53,44.54,8990.0,37.5936,37.5936,37.543,37.5515,8990.0
2019-07-22 14:50:00,44.54,44.58,44.53,44.54,6315.0,37.5515,37.5852,37.543,37.5515,6315.0
2019-07-22 14:55:00,44.54,44.57,44.53,44.57,7856.0,37.5515,37.5768,37.543,37.5768,7856.0
2019-07-22 15:00:00,44.55,44.63,44.55,44.57,32608.0,37.5599,37.6273,37.5599,37.5768,32608.0
2019-07-22 15:05:00,44.58,44.58,44.53,44.54,14780.0,37.5852,37.5852,37.543,37.5515,14780.0
2019-07-22 15:10:00,44.54,44.54,44.45,44.46,13737.0,37.5515,37.5515,37.4756,37.484,13737.0
2019-07-22 15:15:00,44.46,44.5,44.42,44.45,36016.0,37.484,37.5177,37.4503,37.4756,36016.0
2019-07-22 15:20:00,44.46,44.48,44.42,44.46,15749.0,37.484,37.5009,37.4503,37.484,15749.0
2019-07-22 15:25:00,44.46,44.48,44.44,44.45,17608.0,37.484,37.5009,37.4672,37.4756,17608.0
2019-07-22 15:30:00,44.45,44.46,44.39,44.44,17924.0,37.4756,37.484,37.425,37.4672,17924.0
2019-07-22 15:35:00,44.43,44.47,44.4,44.45,27503.0,37.4587,37.4924,37.4334,37.4756,27503.0
2019-07-22 15:40:00,44.45,44.48,44.43,44.48,19009.0,37.4756,37.5009,37.4587,37.5009,19009.0
2019-07-22 15:45:00,44.47,44.53,44.45,44.52,38113.0,37.4924,37.543,37.4756,37.5346,38113.0
2019-07-22 15:50:00,44.51,44.51,44.42,44.47,36720.0,37.5262,37.5262,37.4503,37.4924,36720.0
2019-07-22 15:55:00,44.48,44.54,44.46,44.53,121273.0,37.5009,37.5515,37.484,37.543,121273.0
2019-07-23 09:30:00,44.66,44.7,44.59,44.67,27110.0,37.6526,37.6864,37.5936,37.6611,27110.0
2019-07-23 09:35:00,44.69,44.72,44.51,44.62,13224.0,37.6779,37.7032,37.5262,37.6189,13224.0
2019-07-23 09:40:00,44.62,44.64,44.41,44.42,41141.0,37.6189,37.6358,37.4419,37.4503,41141.0
2019-07-23 09:45:00,44.38,44.41,44.11,44.21,42270.0,37.4166,37.4419,37.1889,37.2732,42270.0
2019-07-23 09:50:00,44.21,44.31,44.08,44.11,22144.0,37.2732,37.3576,37.1636,37.1889,22144.0
2019-07-23 09:55:00,44.11,44.35,44.07,44.34,23109.0,37.1889,37.3913,37.1552,37.3828,23109.0
2019-07-23 10:00:00,44.35,44.37,44.15,44.15,21604.0,37.3913,37.4081,37.2227,37.2227,21604.0
2019-07-23 10:05:00,44.16,44.27,44.1,44.24,18994.0,37.2311,37.3238,37.1805,37.2985,18994.0
2019-07-23 10:10:00,44.25,44.34,44.22,44.23,17824.0,37.307,37.3828,37.2817,37.2901,17824.0
2019-07-23 10:15:00,44.23,44.24,44.13,44.23,28994.0,37.2901,37.2985,37.2058,37.2901,28994.0
2019-07-23 10:20:00,44.23,44.25,44.16,44.22,24528.0,37.2901,37.307,37.2311,37.2817,24528.0
2019-07-23 10:25:00,44.23,44.25,44.1,44.15,15994.0,37.2901,37.307,37.1805,37.2227,15994.0
2019-07-23 10:30:00,44.16,44.18,44.06,44.06,16352.0,37.2311,37.248,37.1468,37.1468,16352.0
2019-07-23 10:35:00,44.06,44.08,43.98,44.01,29229.0,37.1468,37.1636,37.0793,37.1046,29229.0
2019-07-23 10:40:00,44.01,44.16,43.99,44.1,23073.0,37.1046,37.2311,37.0878,37.1805,23073.0
2019-07-23 10:45:00,44.11,44.15,44.08,44.15,10699.0,37.1889,37.2227,37.1636,37.2227,10699.0
2019-07-23 10:50:00,44.17,44.22,44.11,44.11,10195.0,37.2395,37.2817,37.1889,37.1889,10195.0
2019-07-23 10:55:00,44.12,44.15,44.08,44.15,23523.0,37.1974,37.2227,37.1636,37.2227,23523.0
2019-07-23 11:00:00,44.15,44.18,44.01,44.05,117913.0,37.2227,37.248,37.1046,37.1383,117913.0
2019-07-23 11:05:00,44.04,44.12,44.03,44.05,36104.0,37.1299,37.1974,37.1215,37.1383,36104.0
2019-07-23 11:10:00,44.05,44.11,44.05,44.1,17754.0,37.1383,37.1889,37.1383,37.1805,17754.0
2019-07-23 11:15:00,44.1,44.23,44.08,44.22,56850.0,37.1805,37.2901,37.1636,37.2817,56850.0
2019-07-23 11:20:00,44.22,44.31,44.18,44.3,16078.0,37.2817,37.3576,37.248,37.3491,16078.0
2019-07-23 11:25:00,44.31,44.41,44.29,44.4,13176.0,37.3576,37.4419,37.3407,37.4334,13176.0
2019-07-23 11:30:00,44.4,44.4,44.31,44.32,20150.0,37.4334,37.4334,37.3576,37.366,20150.0
2019-07-23 11:35:00,44.32,44.35,44.3,44.35,9980.0,37.366,37.3913,37.3491,37.3913,9980.0
2019-07-23 11:40:00,44.34,44.36,44.29,44.3,14611.0,37.3828,37.3997,37.3407,37.3491,14611.0
2019-07-23 11:45:00,44.3,44.34,44.25,44.3,13947.0,37.3491,37.3828,37.307,37.3491,13947.0
2019-07-23 11:50:00,44.3,44.34,44.26,44.26,32215.0,37.3491,37.3828,37.3154,37.3154,32215.0
2019-07-23 11:55:00,44.26,44.33,44.25,44.3,15005.0,37.3154,37.3744,37.307,37.3491,15005.0
2019-07-23 12:00:00,44.3,44.36,44.28,44.3,27562.0,37.3491,37.3997,37.3323,37.3491,27562.0
2019-07-23 12:05:00,44.3,44.37,44.27,44.31,50178.0,37.3491,37.4081,37.3238,37.3576,50178.0
2019-07-23 12:10:00,44.33,44.41,44.33,44.4,10609.0,37.3744,37.4419,37.3744,37.4334,10609.0
2019-07-23 12:15:00,44.41,44.49,44.4,44.47,11269.0,37.4419,37.5093,37.4334,37.4924,11269.0
2019-07-23 12:20:00,44.46,44.49,44.44,44.45,20647.0,37.484,37.5093,37.4672,37.4756,20647.0
2019-07-23 12:25:00,44.45,44.48,44.39,44.47,17654.0,37.4756,37.5009,37.425,37.4924,17654.0
2019-07-23 12:30:00,44.46,44.5,44.44,44.48,14465.0,37.484,37.5177,37.4672,37.5009,14465.0
2019-07-23 12:35:00,44.48,44.57,44.45,44.45,36350.0,37.5009,37.5768,37.4756,37.4756,36350.0
2019-07-23 12:40:00,44.46,44.47,44.44,44.47,6687.0,37.484,37.4924,37.4672,37.4924,6687.0
2019-07-23 12:45:00,44.47,44.48,44.45,44.46,13162.0,37.4924,37.5009,37.4756,37.484,13162.0
2019-07-23 12:50:00,44.47,44.54,44.45,44.45,38956.0,37.4924,37.5515,37.4756,37.4756,38956.0
2019-07-23 12:55:00,44.46,44.47,44.4,44.47,10005.0,37.484,37.4924,37.4334,37.4924,10005.0
2019-07-23 13:00:00,44.47,44.47,44.41,44.42,12104.0,37.4924,37.4924,37.4419,37.4503,12104.0
2019-07-23 13:05:00,44.42,44.43,44.38,44.39,8492.0,37.4503,37.4587,37.4166,37.425,8492.0
2019-07-23 13:10:00,44.38,44.45,44.38,44.42,7386.0,37.4166,37.4756,37.4166,37.4503,7386.0
2019-07-23 13:15:00,44.42,44.43,44.38,44.4,6750.0,37.4503,37.4587,37.4166,37.4334,6750.0
2019-07-23 13:20:00,44.41,44.47,44.4,44.44,104292.0,37.4419,37.4924,37.4334,37.4672,104292.0
2019-07-23 13:25:00,44.44,44.44,44.39,44.41,6429.0,37.4672,37.4672,37.425,37.4419,6429.0
2019-07-23 13:30:00,44.41,44.44,44.37,44.39,8622.0,37.4419,37.4672,37.4081,37.425,8622.0
2019-07-23 13:35:00,44.39,44.4,44.27,44.28,27302.0,37.425,37.4334,37.3238,37.3323,27302.0
2019-07-23 13:40:00,44.28,44.5,44.28,44.44,15381.0,37.3323,37.5177,37.3323,37.4672,15381.0
2019-07-23 13:45:00,44.43,44.44,44.4,44.4,14617.0,37.4587,37.4672,37.4334,37.4334,14617.0
2019-07-23 13:50:00,44.4,44.42,44.37,44.41,9517.0,37.4334,37.4503,37.4081,37.4419,9517.0
2019-07-23 13:55:00,44.41,44.46,44.4,44.43,22961.0,37.4419,37.484,37.4334,37.4587,22961.0
2019-07-23 14:00:00,44.44,44.54,44.42,44.53,19090.0,37.4672,37.5515,37.4503,37.543,19090.0
2019-07-23 14:05:00,44.52,44.61,44.51,44.57,12968.0,37.5346,37.6105,37.5262,37.5768,12968.0
2019-07-23 14:10:00,44.56,44.65,44.56,44.65,7730.0,37.5683,37.6442,37.5683,37.6442,7730.0
2019-07-23 14:15:00,44.65,44.67,44.59,44.62,12011.0,37.6442,37.6611,37.5936,37.6189,12011.0
2019-07-23 14:20:00,44.62,44.68,44.6,44.6,10878.0,37.6189,37.6695,37.6021,37.6021,10878.0
2019-07-23 14:25:00,44.59,44.61,44.57,44.61,7864.0,37.5936,37.6105,37.5768,37.6105,7864.0
2019-07-23 14:30:00,44.61,44.61,44.54,44.58,20156.0,37.6105,37.6105,37.5515,37.5852,20156.0
2019-07-23 14:35:00,44.59,44.6,44.57,44.59,7034.0,37.5936,37.6021,37.5768,37.5936,7034.0
2019-07-23 14:40:00,44.59,44.6,44.58,44.59,17329.0,37.5936,37.6021,37.5852,37.5936,17329.0
2019-07-23 14:45:00,44.6,44.7,44.58,44.68,54632.0,37.6021,37.6864,37.5852,37.6695,54632.0
2019-07-23 14:50:00,44.67,44.67,44.59,44.59,14826.0,37.6611,37.6611,37.5936,37.5936,14826.0
2019-07-23 14:55:00,44.59,44.63,44.59,44.61,24514.0,37.5936,37.6273,37.5936,37.6105,24514.0
2019-07-23 15:00:00,44.61,44.61,44.53,44.54,10336.0,37.6105,37.6105,37.543,37.5515,10336.0
2019-07-23 15:05:00,44.54,44.57,44.53,44.54,12723.0,37.5515,37.5768,37.543,37.5515,12723.0
2019-07-23 15:10:00,44.53,44.54,44.47,44.53,16137.0,37.543,37.5515,37.4924,37.543,16137.0
2019-07-23 15:15:00,44.52,44.53,44.43,44.49,22966.0,37.5346,37.543,37.4587,37.5093,22966.0
2019-07-23 15:20:00,44.48,44.54,44.47,44.52,27502.0,37.5009,37.5515,37.4924,37.5346,27502.0
2019-07-23 15:25:00,44.51,44.56,44.5,44.54,19356.0,37.5262,37.5683,37.5177,37.5515,19356.0
2019-07-23 15:30:00,44.54,44.57,44.52,44.55,26227.0,37.5515,37.5768,37.5346,37.5599,26227.0
2019-07-23 15:35:00,44.54,44.55,44.52,44.52,17213.0,37.5515,37.5599,37.5346,37.5346,17213.0
2019-07-23 15:40:00,44.52,44.54,44.47,44.48,37177.0,37.5346,37.5515,37.4924,37.5009,37177.0
2019-07-23 15:45:00,44.48,44.51,44.46,44.48,39311.0,37.5009,37.5262,37.484,37.5009,39311.0
2019-07-23 15:50:00,44.48,44.51,44.44,44.45,126301.0,37.5009,37.5262,37.4672,37.4756,126301.0
2019-07-23 15:55:00,44.46,44.51,44.38,44.39,237836.0,37.484,37.5262,37.4166,37.425,237836.0
2019-07-24 09:30:00,44.49,44.63,44.38,44.49,47767.0,37.5093,37.6273,37.4166,37.5093,47767.0
2019-07-24 09:35:00,44.48,44.7,44.46,44.57,42073.0,37.5009,37.6864,37.484,37.5768,42073.0
2019-07-24 09:40:00,44.59,44.61,44.45,44.51,167879.0,37.5936,37.6105,37.4756,37.5262,167879.0
2019-07-24 09:45:00,44.47,44.55,44.32,44.54,87585.0,37.4924,37.5599,37.366,37.5515,87585.0
2019-07-24 09:50:00,44.54,44.56,44.4,44.52,34402.0,37.5515,37.5683,37.4334,37.5346,34402.0
2019-07-24 09:55:00,44.53,44.55,44.47,44.53,68382.0,37.543,37.5599,37.4924,37.543,68382.0
2019-07-24 10:00:00,44.55,44.59,44.51,44.56,24900.0,37.5599,37.5936,37.5262,37.5683,24900.0
2019-07-24 10:05:00,44.56,44.57,44.51,44.55,35543.0,37.5683,37.5768,37.5262,37.5599,35543.0
2019-07-24 10:10:00,44.55,44.55,44.47,44.51,95133.0,37.5599,37.5599,37.4924,37.5262,95133.0
2019-07-24 10:15:00,44.52,44.65,44.5,44.63,76518.0,37.5346,37.6442,37.5177,37.6273,76518.0
2019-07-24 10:20:00,44.64,44.64,44.5,44.53,121125.0,37.6358,37.6358,37.5177,37.543,121125.0
2019-07-24 10:25:00,44.53,44.54,44.44,44.51,55403.0,37.543,37.5515,37.4672,37.5262,55403.0
2019-07-24 10:30:00,44.5,44.58,44.49,44.5,40784.0,37.5177,37.5852,37.5093,37.5177,40784.0
2019-07-24 10:35:00,44.5,44.53,44.47,44.52,15270.0,37.5177,37.543,37.4924,37.5346,15270.0
2019-07-24 10:40:00,44.53,44.54,44.46,44.48,25416.0,37.543,37.5515,37.484,37.5009,25416.0
2019-07-24 10:45:00,44.5,44.52,44.45,44.46,10532.0,37.5177,37.5346,37.4756,37.484,10532.0
2019-07-24 10:50:00,44.45,44.45,44.32,44.34,18029.0,37.4756,37.4756,37.366,37.3828,18029.0
2019-07-24 10:55:00,44.34,44.41,44.32,44.38,21066.0,37.3828,37.4419,37.366,37.4166,21066.0
2019-07-24 11:00:00,44.38,44.46,44.29,44.34,59637.0,37.4166,37.484,37.3407,37.3828,59637.0
2019-07-24 11:05:00,44.34,44.46,44.32,44.41,23902.0,37.3828,37.484,37.366,37.4419,23902.0
2019-07-24 11:10:00,44.42,44.43,44.35,44.39,19932.0,37.4503,37.4587,37.3913,37.425,19932.0
2019-07-24 11:15:00,44.39,44.42,44.38,44.41,15340.0,37.425,37.4503,37.4166,37.4419,15340.0
2019-07-24 11:20:00,44.41,44.43,44.35,44.37,19160.0,37.4419,37.4587,37.3913,37.4081,19160.0
2019-07-24 11:25:00,44.38,44.42,44.34,44.38,17109.0,37.4166,37.4503,37.3828,37.4166,17109.0
2019-07-24 11:30:00,44.38,44.4,44.34,44.38,12916.0,37.4166,37.4334,37.3828,37.4166,12916.0
2019-07-24 11:35:00,44.37,44.4,44.34,44.35,12043.0,37.4081,37.4334,37.3828,37.3913,12043.0
2019-07-24 11:40:00,44.35,44.36,44.21,44.3,25210.0,37.3913,37.3997,37.2732,37.3491,25210.0
2019-07-24 11:45:00,44.31,44.37,44.27,44.31,31850.0,37.3576,37.4081,37.3238,37.3576,31850.0
2019-07-24 11:50:00,44.31,44.34,44.29,44.33,9053.0,37.3576,37.3828,37.3407,37.3744,9053.0
2019-07-24 11:55:00,44.33,44.33,44.29,44.3,8725.0,37.3744,37.3744,37.3407,37.3491,8725.0
2019-07-24 12:00:00,44.32,44.34,44.3,44.33,16116.0,37.366,37.3828,37.3491,37.3744,16116.0
2019-07-24 12:05:00,44.33,44.37,44.3,44.31,37797.0,37.3744,37.4081,37.3491,37.3576,37797.0
2019-07-24 12:10:00,44.32,44.34,44.29,44.29,12245.0,37.366,37.3828,37.3407,37.3407,12245.0
2019-07-24 12:15:00,44.29,44.31,44.27,44.3,19235.0,37.3407,37.3576,37.3238,37.3491,19235.0
2019-07-24 12:20:00,44.3,44.33,44.29,44.33,17124.0,37.3491,37.3744,37.3407,37.3744,17124.0
2019-07-24 12:25:00,44.33,44.37,44.29,44.3,61760.0,37.3744,37.4081,37.3407,37.3491,61760.0
2019-07-24 12:30:00,44.3,44.42,44.3,44.36,50186.0,37.3491,37.4503,37.3491,37.3997,50186.0
2019-07-24 12:35:00,44.36,44.36,44.28,44.35,53572.0,37.3997,37.3997,37.3323,37.3913,53572.0
2019-07-24 12:40:00,44.36,44.42,44.33,44.42,17420.0,37.3997,37.4503,37.3744,37.4503,17420.0
2019-07-24 12:45:00,44.42,44.51,44.42,44.48,26126.0,37.4503,37.5262,37.4503,37.5009,26126.0
2019-07-24 12:50:00,44.48,44.49,44.45,44.48,18377.0,37.5009,37.5093,37.4756,37.5009,18377.0
2019-07-24 12:55:00,44.48,44.49,44.45,44.47,49868.0,37.5009,37.5093,37.4756,37.4924,49868.0
2019-07-24 13:00:00,44.48,44.58,44.46,44.55,74970.0,37.5009,37.5852,37.484,37.5599,74970.0
2019-07-24 13:05:00,44.56,44.6,44.55,44.55,26501.0,37.5683,37.6021,37.5599,37.5599,26501.0
2019-07-24 13:10:00,44.56,44.57,44.53,44.55,18890.0,37.5683,37.5768,37.543,37.5599,18890.0
2019-07-24 13:15:00,44.55,44.55,44.5,44.54,19647.0,37.5599,37.5599,37.5177,37.5515,19647.0
2019-07-24 13:20:00,44.54,44.65,44.53,44.64,84628.0,37.5515,37.6442,37.543,37.6358,84628.0
2019-07-24 13:25:00,44.64,44.66,44.63,44.64,24864.0,37.6358,37.6526,37.6273,37.6358,24864.0
2019-07-24 13:30:00,44.64,44.74,44.53,44.7,140600.0,37.6358,37.7201,37.543,37.6864,140600.0
2019-07-24 13:35:00,44.71,44.76,44.67,44.68,37230.0,37.6948,37.7369,37.6611,37.6695,37230.0
2019-07-24 13:40:00,44.69,44.7,44.66,44.68,23970.0,37.6779,37.6864,37.6526,37.6695,23970.0
2019-07-24 13:45:00,44.69,44.69,44.61,44.61,27426.0,37.6779,37.6779,37.6105,37.6105,27426.0
2019-07-24 13:50:00,44.62,44.64,44.6,44.62,14721.0,37.6189,37.6358,37.6021,37.6189,14721.0
2019-07-24 13:55:00,44.62,44.66,44.57,44.59,20176.0,37.6189,37.6526,37.5768,37.5936,20176.0
2019-07-24 14:00:00,44.6,44.61,44.57,44.61,33831.0,37.6021,37.6105,37.5768,37.6105,33831.0
2019-07-24 14:05:00,44.62,44.63,44.59,44.59,19054.0,37.6189,37.6273,37.5936,37.5936,19054.0
2019-07-24 14:10:00,44.59,44.62,44.58,44.61,22899.0,37.5936,37.6189,37.5852,37.6105,22899.0
2019-07-24 14:15:00,44.61,44.7,44.6,44.61,55944.0,37.6105,37.6864,37.6021,37.6105,55944.0
2019-07-24 14:20:00,44.62,44.86,44.62,44.81,18341.0,37.6189,37.8213,37.6189,37.7791,18341.0
2019-07-24 14:25:00,44.81,44.83,44.79,44.79,14336.0,37.7791,37.796,37.7622,37.7622,14336.0
2019-07-24 14:30:00,44.79,44.81,44.74,44.75,18956.0,37.7622,37.7791,37.7201,37.7285,18956.0
2019-07-24 14:35:00,44.75,44.78,44.69,44.77,25783.0,37.7285,37.7538,37.6779,37.7454,25783.0
2019-07-24 14:40:00,44.78,44.78,44.72,44.75,23104.0,37.7538,37.7538,37.7032,37.7285,23104.0
2019-07-24 14:45:00,44.75,44.77,44.74,44.76,24193.0,37.7285,37.7454,37.7201,37.7369,24193.0
2019-07-24 14:50:00,44.75,44.77,44.7,44.76,30228.0,37.7285,37.7454,37.6864,37.7369,30228.0
2019-07-24 14:55:00,44.76,44.8,44.74,44.77,30918.0,37.7369,37.7707,37.7201,37.7454,30918.0
2019-07-24 15:00:00,44.77,44.8,44.75,44.75,30520.0,37.7454,37.7707,37.7285,37.7285,30520.0
2019-07-24 15:05:00,44.75,44.76,44.72,44.73,19917.0,37.7285,37.7369,37.7032,37.7117,19917.0
2019-07-24 15:10:00,44.72,44.73,44.68,44.71,58834.0,37.7032,37.7117,37.6695,37.6948,58834.0
2019-07-24 15:15:00,44.71,44.8,44.7,44.8,41745.0,37.6948,37.7707,37.6864,37.7707,41745.0
2019-07-24 15:20:00,44.8,44.83,44.78,44.8,38205.0,37.7707,37.796,37.7538,37.7707,38205.0
2019-07-24 15:25:00,44.8,44.84,44.78,44.83,57163.0,37.7707,37.8044,37.7538,37.796,57163.0
2019-07-24 15:30:00,44.84,44.84,44.75,44.76,51247.0,37.8044,37.8044,37.7285,37.7369,51247.0
2019-07-24 15:35:00,44.77,44.78,44.74,44.78,79495.0,37.7454,37.7538,37.7201,37.7538,79495.0
2019-07-24 15:40:00,44.78,44.89,44.75,44.89,54140.0,37.7538,37.8465,37.7285,37.8465,54140.0
2019-07-24 15:45:00,44.89,44.89,44.74,44.75,69588.0,37.8465,37.8465,37.7201,37.7285,69588.0
2019-07-24 15:50:00,44.75,44.76,44.68,44.75,140230.0,37.7285,37.7369,37.6695,37.7285,140230.0
2019-07-24 15:55:00,44.75,44.8,44.67,44.74,332035.0,37.7285,37.7707,37.6611,37.7201,332035.0
2019-07-25 09:30:00,44.84,45.09,44.75,45.09,36434.0,37.8044,38.0152,37.7285,38.0152,36434.0
2019-07-25 09:35:00,45.09,45.52,45.09,45.46,57343.0,38.0152,38.3777,38.0152,38.3271,57343.0
2019-07-25 09:40:00,45.47,45.8,45.43,45.61,66644.0,38.3355,38.6138,38.3018,38.4536,66644.0
2019-07-25 09:45:00,45.59,45.64,45.51,45.62,57664.0,38.4367,38.4789,38.3693,38.462,57664.0
2019-07-25 09:50:00,45.61,45.63,45.48,45.5,39503.0,38.4536,38.4704,38.344,38.3608,39503.0
2019-07-25 09:55:00,45.52,45.55,45.33,45.42,53213.0,38.3777,38.403,38.2175,38.2934,53213.0
2019-07-25 10:00:00,45.41,45.49,45.35,45.41,44612.0,38.285,38.3524,38.2344,38.285,44612.0
2019-07-25 10:05:00,45.42,45.45,45.33,45.39,33268.0,38.2934,38.3187,38.2175,38.2681,33268.0
2019-07-25 10:10:00,45.4,45.41,45.29,45.3,24011.0,38.2765,38.285,38.1838,38.1922,24011.0
2019-07-25 10:15:00,45.28,45.37,45.27,45.33,17505.0,38.1754,38.2512,38.1669,38.2175,17505.0
2019-07-25 10:20:00,45.33,45.34,45.25,45.26,16932.0,38.2175,38.2259,38.1501,38.1585,16932.0
2019-07-25 10:25:00,45.25,45.31,45.22,45.3,26802.0,38.1501,38.2006,38.1248,38.1922,26802.0
2019-07-25 10:30:00,45.3,45.3,45.25,45.26,26645.0,38.1922,38.1922,38.1501,38.1585,26645.0
2019-07-25 10:35:00,45.28,45.32,45.26,45.26,14387.0,38.1754,38.2091,38.1585,38.1585,14387.0
2019-07-25 10:40:00,45.27,45.42,45.23,45.42,28327.0,38.1669,38.2934,38.1332,38.2934,28327.0
2019-07-25 10:45:00,45.43,45.43,45.24,45.24,15979.0,38.3018,38.3018,38.1416,38.1416,15979.0
2019-07-25 10:50:00,45.25,45.25,45.17,45.21,24610.0,38.1501,38.1501,38.0826,38.1163,24610.0
2019-07-25 10:55:00,45.22,45.25,45.13,45.13,18590.0,38.1248,38.1501,38.0489,38.0489,18590.0
2019-07-25 11:00:00,45.12,45.24,45.04,45.2,48530.0,38.0405,38.1416,37.973,38.1079,48530.0
2019-07-25 11:05:00,45.19,45.22,45.15,45.16,25100.0,38.0995,38.1248,38.0658,38.0742,25100.0
2019-07-25 11:10:00,45.16,45.25,45.15,45.25,18333.0,38.0742,38.1501,38.0658,38.1501,18333.0
2019-07-25 11:15:00,45.25,45.25,45.04,45.04,22852.0,38.1501,38.1501,37.973,37.973,22852.0
2019-07-25 11:20:00,45.04,45.04,44.92,45.0,25486.0,37.973,37.973,37.8718,37.9393,25486.0
2019-07-25 11:25:00,45.0,45.03,44.98,44.99,8551.0,37.9393,37.9646,37.9224,37.9309,8551.0
2019-07-25 11:30:00,44.98,44.98,44.87,44.88,26486.0,37.9224,37.9224,37.8297,37.8381,26486.0
2019-07-25 11:35:00,44.89,44.9,44.86,44.86,12431.0,37.8465,37.855,37.8213,37.8213,12431.0
2019-07-25 11:40:00,44.86,44.93,44.83,44.88,225022.0,37.8213,37.8803,37.796,37.8381,225022.0
2019-07-25 11:45:00,44.88,44.95,44.87,44.9,31255.0,37.8381,37.8971,37.8297,37.855,31255.0
2019-07-25 11:50:00,44.9,44.91,44.81,44.9,17859.0,37.855,37.8634,37.7791,37.855,17859.0
2019-07-25 11:55:00,44.9,44.9,44.86,44.9,19736.0,37.855,37.855,37.8213,37.855,19736.0
2019-07-25 12:00:00,44.89,44.9,44.83,44.83,15127.0,37.8465,37.855,37.796,37.796,15127.0
2019-07-25 12:05:00,44.84,44.88,44.77,44.78,19755.0,37.8044,37.8381,37.7454,37.7538,19755.0
2019-07-25 12:10:00,44.77,44.85,44.75,44.84,15990.0,37.7454,37.8128,37.7285,37.8044,15990.0
2019-07-25 12:15:00,44.84,44.9,44.83,44.86,16388.0,37.8044,37.855,37.796,37.8213,16388.0
2019-07-25 12:20:00,44.86,44.9,44.82,44.83,15986.0,37.8213,37.855,37.7875,37.796,15986.0
2019-07-25 12:25:00,44.82,44.87,44.81,44.81,13483.0,37.7875,37.8297,37.7791,37.7791,13483.0
2019-07-25 12:30:00,44.81,44.84,44.79,44.83,5639.0,37.7791,37.8044,37.7622,37.796,5639.0
2019-07-25 12:35:00,44.83,44.84,44.77,44.78,17863.0,37.796,37.8044,37.7454,37.7538,17863.0
2019-07-25 12:40:00,44.77,44.77,44.67,44.73,13086.0,37.7454,37.7454,37.6611,37.7117,13086.0
2019-07-25 12:45:00,44.73,44.79,44.7,44.75,24921.0,37.7117,37.7622,37.6864,37.7285,24921.0
2019-07-25 12:50:00,44.76,44.78,44.71,44.78,9142.0,37.7369,37.7538,37.6948,37.7538,9142.0
2019-07-25 12:55:00,44.78,44.9,44.78,44.9,9583.0,37.7538,37.855,37.7538,37.855,9583.0
2019-07-25 13:00:00,44.9,44.9,44.8,44.8,14242.0,37.855,37.855,37.7707,37.7707,14242.0
2019-07-25 13:05:00,44.8,44.89,44.79,44.89,7765.0,37.7707,37.8465,37.7622,37.8465,7765.0
2019-07-25 13:10:00,44.89,44.98,44.88,44.95,13401.0,37.8465,37.9224,37.8381,37.8971,13401.0
2019-07-25 13:15:00,44.96,44.99,44.93,44.93,11016.0,37.9056,37.9309,37.8803,37.8803,11016.0
2019-07-25 13:20:00,44.93,44.96,44.9,44.96,11793.0,37.8803,37.9056,37.855,37.9056,11793.0
2019-07-25 13:25:00,44.95,45.01,44.95,45.01,7640.0,37.8971,37.9477,37.8971,37.9477,7640.0
2019-07-25 13:30:00,45.01,45.05,45.0,45.04,10853.0,37.9477,37.9814,37.9393,37.973,10853.0
2019-07-25 13:35:00,45.04,45.09,45.02,45.08,15377.0,37.973,38.0152,37.9562,38.0067,15377.0
2019-07-25 13:40:00,45.09,45.15,45.08,45.12,12930.0,38.0152,38.0658,38.0067,38.0405,12930.0
2019-07-25 13:45:00,45.1,45.17,45.1,45.16,9423.0,38.0236,38.0826,38.0236,38.0742,9423.0
2019-07-25 13:50:00,45.16,45.17,45.07,45.09,16466.0,38.0742,38.0826,37.9983,38.0152,16466.0
2019-07-25 13:55:00,45.09,45.11,45.03,45.04,16132.0,38.0152,38.032,37.9646,37.973,16132.0
2019-07-25 14:00:00,45.04,45.1,45.01,45.01,20923.0,37.973,38.0236,37.9477,37.9477,20923.0
2019-07-25 14:05:00,45.0,45.09,44.99,45.08,29484.0,37.9393,38.0152,37.9309,38.0067,29484.0
2019-07-25 14:10:00,45.09,45.09,45.01,45.05,23660.0,38.0152,38.0152,37.9477,37.9814,23660.0
2019-07-25 14:15:00,45.05,45.06,45.0,45.01,15949.0,37.9814,37.9899,37.9393,37.9477,15949.0
2019-07-25 14:20:00,45.01,45.01,44.96,44.97,12036.0,37.9477,37.9477,37.9056,37.914,12036.0
2019-07-25 14:25:00,44.98,44.99,44.87,44.87,24868.0,37.9224,37.9309,37.8297,37.8297,24868.0
2019-07-25 14:30:00,44.88,44.92,44.85,44.86,18868.0,37.8381,37.8718,37.8128,37.8213,18868.0
2019-07-25 14:35:00,44.85,44.89,44.82,44.83,18647.0,37.8128,37.8465,37.7875,37.796,18647.0
2019-07-25 14:40:00,44.84,44.85,44.81,44.84,31065.0,37.8044,37.8128,37.7791,37.8044,31065.0
2019-07-25 14:45:00,44.85,44.86,44.76,44.77,27861.0,37.8128,37.8213,37.7369,37.7454,27861.0
2019-07-25 14:50:00,44.77,44.79,44.69,44.7,17351.0,37.7454,37.7622,37.6779,37.6864,17351.0
2019-07-25 14:55:00,44.7,44.73,44.67,44.67,21053.0,37.6864,37.7117,37.6611,37.6611,21053.0
2019-07-25 15:00:00,44.68,44.76,44.66,44.68,35109.0,37.6695,37.7369,37.6526,37.6695,35109.0
2019-07-25 15:05:00,44.68,44.73,44.66,44.73,33614.0,37.6695,37.7117,37.6526,37.7117,33614.0
2019-07-25 15:10:00,44.72,44.78,44.71,44.75,38387.0,37.7032,37.7538,37.6948,37.7285,38387.0
2019-07-25 15:15:00,44.76,44.86,44.74,44.85,29806.0,37.7369,37.8213,37.7201,37.8128,29806.0
2019-07-25 15:20:00,44.86,44.88,44.8,44.84,29320.0,37.8213,37.8381,37.7707,37.8044,29320.0
2019-07-25 15:25:00,44.83,44.93,44.83,44.88,35516.0,37.796,37.8803,37.796,37.8381,35516.0
2019-07-25 15:30:00,44.88,44.92,44.85,44.86,24929.0,37.8381,37.8718,37.8128,37.8213,24929.0
2019-07-25 15:35:00,44.85,44.89,44.85,44.88,33363.0,37.8128,37.8465,37.8128,37.8381,33363.0
2019-07-25 15:40:00,44.89,44.92,44.86,44.87,38874.0,37.8465,37.8718,37.8213,37.8297,38874.0
2019-07-25 15:45:00,44.87,44.89,44.82,44.87,47520.0,37.8297,37.8465,37.7875,37.8297,47520.0
2019-07-25 15:50:00,44.88,44.97,44.87,44.95,58050.0,37.8381,37.914,37.8297,37.8971,58050.0
2019-07-25 15:55:00,44.94,44.95,44.84,44.92,149837.0,37.8887,37.8971,37.8044,37.8718,149837.0
2019-07-26 09:30:00,45.07,45.31,45.07,45.31,20893.0,37.9983,38.2006,37.9983,38.2006,20893.0
2019-07-26 09:35:00,45.28,45.28,45.07,45.19,6546.0,38.1754,38.1754,37.9983,38.0995,6546.0
2019-07-26 09:40:00,45.17,45.3,44.98,44.98,17264.0,38.0826,38.1922,37.9224,37.9224,17264.0
2019-07-26 09:45:00,44.98,45.05,44.93,45.0,12312.0,37.9224,37.9814,37.8803,37.9393,12312.0
2019-07-26 09:50:00,45.0,45.1,44.95,45.1,6391.0,37.9393,38.0236,37.8971,38.0236,6391.0
2019-07-26 09:55:00,45.1,45.1,45.0,45.06,6862.0,38.0236,38.0236,37.9393,37.9899,6862.0
2019-07-26 10:00:00,45.07,45.15,45.02,45.13,10401.0,37.9983,38.0658,37.9562,38.0489,10401.0
2019-07-26 10:05:00,45.12,45.15,45.06,45.07,13419.0,38.0405,38.0658,37.9899,37.9983,13419.0
2019-07-26 10:10:00,45.08,45.17,45.08,45.14,9324.0,38.0067,38.0826,38.0067,38.0573,9324.0
2019-07-26 10:15:00,45.17,45.17,45.06,45.06,12062.0,38.0826,38.0826,37.9899,37.9899,12062.0
2019-07-26 10:20:00,45.04,45.05,44.88,44.91,12836.0,37.973,37.9814,37.8381,37.8634,12836.0
2019-07-26 10:25:00,44.94,44.96,44.9,44.93,6850.0,37.8887,37.9056,37.855,37.8803,6850.0
2019-07-26 10:30:00,44.93,45.04,44.89,45.04,6154.0,37.8803,37.973,37.8465,37.973,6154.0
2019-07-26 10:35:00,45.04,45.04,44.96,44.98,5595.0,37.973,37.973,37.9056,37.9224,5595.0
2019-07-26 10:40:00,44.96,44.99,44.96,44.96,5099.0,37.9056,37.9309,37.9056,37.9056,5099.0
2019-07-26 10:45:00,44.98,45.07,44.97,45.04,15148.0,37.9224,37.9983,37.914,37.973,15148.0
2019-07-26 10:50:00,45.04,45.05,44.99,45.03,6642.0,37.973,37.9814,37.9309,37.9646,6642.0
2019-07-26 10:55:00,45.03,45.07,45.01,45.04,7930.0,37.9646,37.9983,37.9477,37.973,7930.0
2019-07-26 11:00:00,45.05,45.2,45.05,45.16,9721.0,37.9814,38.1079,37.9814,38.0742,9721.0
2019-07-26 11:05:00,45.17,45.22,45.15,45.21,5337.0,38.0826,38.1248,38.0658,38.1163,5337.0
2019-07-26 11:10:00,45.2,45.23,45.15,45.15,8073.0,38.1079,38.1332,38.0658,38.0658,8073.0
2019-07-26 11:15:00,45.14,45.14,45.09,45.09,9542.0,38.0573,38.0573,38.0152,38.0152,9542.0
2019-07-26 11:20:00,45.1,45.15,45.1,45.13,4412.0,38.0236,38.0658,38.0236,38.0489,4412.0
2019-07-26 11:25:00,45.14,45.15,45.03,45.03,12555.0,38.0573,38.0658,37.9646,37.9646,12555.0
2019-07-26 11:30:00,45.01,45.07,45.0,45.07,6094.0,37.9477,37.9983,37.9393,37.9983,6094.0
2019-07-26 11:35:00,45.07,45.15,45.07,45.13,11584.0,37.9983,38.0658,37.9983,38.0489,11584.0
2019-07-26 11:40:00,45.14,45.2,45.11,45.2,8761.0,38.0573,38.1079,38.032,38.1079,8761.0
2019-07-26 11:45:00,45.22,45.23,45.18,45.22,6563.0,38.1248,38.1332,38.091,38.1248,6563.0
2019-07-26 11:50:00,45.23,45.3,45.21,45.26,7911.0,38.1332,38.1922,38.1163,38.1585,7911.0
2019-07-26 11:55:00,45.26,45.26,45.22,45.25,7025.0,38.1585,38.1585,38.1248,38.1501,7025.0
2019-07-26 12:00:00,45.25,45.28,45.23,45.25,6877.0,38.1501,38.1754,38.1332,38.1501,6877.0
2019-07-26 12:05:00,45.24,45.25,45.21,45.23,5987.0,38.1416,38.1501,38.1163,38.1332,5987.0
2019-07-26 12:10:00,45.23,45.29,45.23,45.26,7780.0,38.1332,38.1838,38.1332,38.1585,7780.0
2019-07-26 12:15:00,45.26,45.29,45.22,45.22,5936.0,38.1585,38.1838,38.1248,38.1248,5936.0
2019-07-26 12:20:00,45.22,45.25,45.22,45.22,5768.0,38.1248,38.1501,38.1248,38.1248,5768.0
2019-07-26 12:25:00,45.23,45.27,45.23,45.27,3543.0,38.1332,38.1669,38.1332,38.1669,3543.0
2019-07-26 12:30:00,45.27,45.28,45.23,45.25,9756.0,38.1669,38.1754,38.1332,38.1501,9756.0
2019-07-26 12:35:00,45.26,45.26,45.2,45.23,7970.0,38.1585,38.1585,38.1079,38.1332,7970.0
2019-07-26 12:40:00,45.22,45.24,45.21,45.23,3749.0,38.1248,38.1416,38.1163,38.1332,3749.0
2019-07-26 12:45:00,45.24,45.26,45.23,45.26,4570.0,38.1416,38.1585,38.1332,38.1585,4570.0
2019-07-26 12:50:00,45.26,45.26,45.21,45.23,7474.0,38.1585,38.1585,38.1163,38.1332,7474.0
2019-07-26 12:55:00,45.23,45.26,45.21,45.21,8525.0,38.1332,38.1585,38.1163,38.1163,8525.0
2019-07-26 13:00:00,45.21,45.25,45.2,45.25,7646.0,38.1163,38.1501,38.1079,38.1501,7646.0
2019-07-26 13:05:00,45.25,45.25,45.2,45.24,4643.0,38.1501,38.1501,38.1079,38.1416,4643.0
2019-07-26 13:10:00,45.23,45.24,45.21,45.23,4019.0,38.1332,38.1416,38.1163,38.1332,4019.0
2019-07-26 13:15:00,45.23,45.24,45.18,45.22,6756.0,38.1332,38.1416,38.091,38.1248,6756.0
2019-07-26 13:20:00,45.22,45.24,45.2,45.21,5300.0,38.1248,38.1416,38.1079,38.1163,5300.0
2019-07-26 13:25:00,45.2,45.21,45.17,45.19,5000.0,38.1079,38.1163,38.0826,38.0995,5000.0
2019-07-26 13:30:00,45.19,45.19,45.14,45.15,6003.0,38.0995,38.0995,38.0573,38.0658,6003.0
2019-07-26 13:35:00,45.14,45.14,45.08,45.09,6490.0,38.0573,38.0573,38.0067,38.0152,6490.0
2019-07-26 13:40:00,45.09,45.1,45.04,45.05,6181.0,38.0152,38.0236,37.973,37.9814,6181.0
2019-07-26 13:45:00,45.04,45.07,45.04,45.04,4187.0,37.973,37.9983,37.973,37.973,4187.0
2019-07-26 13:50:00,45.04,45.05,45.01,45.02,7040.0,37.973,37.9814,37.9477,37.9562,7040.0
2019-07-26 13:55:00,45.01,45.04,44.97,44.98,6444.0,37.9477,37.973,37.914,37.9224,6444.0
2019-07-26 14:00:00,44.97,45.0,44.94,44.96,8551.0,37.914,37.9393,37.8887,37.9056,8551.0
2019-07-26 14:05:00,44.96,45.02,44.96,44.99,4754.0,37.9056,37.9562,37.9056,37.9309,4754.0
2019-07-26 14:10:00,44.99,45.04,44.99,45.0,6129.0,37.9309,37.973,37.9309,37.9393,6129.0
2019-07-26 14:15:00,45.0,45.01,44.97,44.98,6832.0,37.9393,37.9477,37.914,37.9224,6832.0
2019-07-26 14:20:00,44.99,45.05,44.99,45.05,7900.0,37.9309,37.9814,37.9309,37.9814,7900.0
2019-07-26 14:25:00,45.05,45.1,45.04,45.07,7815.0,37.9814,38.0236,37.973,37.9983,7815.0
2019-07-26 14:30:00,45.08,45.15,45.07,45.13,7039.0,38.0067,38.0658,37.9983,38.0489,7039.0
2019-07-26 14:35:00,45.13,45.14,45.09,45.1,7516.0,38.0489,38.0573,38.0152,38.0236,7516.0
2019-07-26 14:40:00,45.11,45.13,45.08,45.1,5323.0,38.032,38.0489,38.0067,38.0236,5323.0
2019-07-26 14:45:00,45.09,45.18,45.09,45.15,14555.0,38.0152,38.091,38.0152,38.0658,14555.0
2019-07-26 14:50:00,45.14,45.19,45.13,45.18,9487.0,38.0573,38.0995,38.0489,38.091,9487.0
2019-07-26 14:55:00,45.18,45.24,45.18,45.23,9745.0,38.091,38.1416,38.091,38.1332,9745.0
2019-07-26 15:00:00,45.23,45.28,45.17,45.23,11164.0,38.1332,38.1754,38.0826,38.1332,11164.0
2019-07-26 15:05:00,45.23,45.24,45.2,45.2,9257.0,38.1332,38.1416,38.1079,38.1079,9257.0
2019-07-26 15:10:00,45.2,45.21,45.17,45.18,9937.0,38.1079,38.1163,38.0826,38.091,9937.0
2019-07-26 15:15:00,45.18,45.2,45.16,45.16,8508.0,38.091,38.1079,38.0742,38.0742,8508.0
2019-07-26 15:20:00,45.16,45.18,45.14,45.16,11659.0,38.0742,38.091,38.0573,38.0742,11659.0
2019-07-26 15:25:00,45.16,45.16,45.13,45.15,8689.0,38.0742,38.0742,38.0489,38.0658,8689.0
2019-07-26 15:30:00,45.15,45.24,45.14,45.22,20826.0,38.0658,38.1416,38.0573,38.1248,20826.0
2019-07-26 15:35:00,45.21,45.25,45.2,45.22,19383.0,38.1163,38.1501,38.1079,38.1248,19383.0
2019-07-26 15:40:00,45.22,45.22,45.16,45.2,20544.0,38.1248,38.1248,38.0742,38.1079,20544.0
2019-07-26 15:45:00,45.2,45.22,45.17,45.17,24914.0,38.1079,38.1248,38.0826,38.0826,24914.0
2019-07-26 15:50:00,45.18,45.22,45.17,45.22,43165.0,38.091,38.1248,38.0826,38.1248,43165.0
2019-07-26 15:55:00,45.22,45.24,45.12,45.12,173102.0,38.1248,38.1416,38.0405,38.0405,173102.0
2019-07-29 09:30:00,45.19,45.46,45.12,45.45,28869.0,38.0995,38.3271,38.0405,38.3187,28869.0
2019-07-29 09:35:00,45.47,45.64,45.46,45.55,14935.0,38.3355,38.4789,38.3271,38.403,14935.0
2019-07-29 09:40:00,45.54,45.58,45.41,45.44,10238.0,38.3946,38.4283,38.285,38.3103,10238.0
2019-07-29 09:45:00,45.45,45.47,45.4,45.43,10187.0,38.3187,38.3355,38.2765,38.3018,10187.0
2019-07-29 09:50:00,45.45,45.67,45.44,45.61,26546.0,38.3187,38.5042,38.3103,38.4536,26546.0
2019-07-29 09:55:00,45.62,45.73,45.62,45.62,9198.0,38.462,38.5547,38.462,38.462,9198.0
2019-07-29 10:00:00,45.61,45.72,45.57,45.72,16660.0,38.4536,38.5463,38.4199,38.5463,16660.0
2019-07-29 10:05:00,45.71,45.79,45.65,45.78,14487.0,38.5379,38.6053,38.4873,38.5969,14487.0
2019-07-29 10:10:00,45.78,45.78,45.7,45.73,23975.0,38.5969,38.5969,38.5295,38.5547,23975.0
2019-07-29 10:15:00,45.73,45.75,45.6,45.63,27451.0,38.5547,38.5716,38.4451,38.4704,27451.0
2019-07-29 10:20:00,45.62,45.62,45.45,45.49,15962.0,38.462,38.462,38.3187,38.3524,15962.0
2019-07-29 10:25:00,45.48,45.56,45.44,45.51,20813.0,38.344,38.4114,38.3103,38.3693,20813.0
2019-07-29 10:30:00,45.52,45.59,45.52,45.56,11145.0,38.3777,38.4367,38.3777,38.4114,11145.0
2019-07-29 10:35:00,45.55,45.59,45.49,45.57,41363.0,38.403,38.4367,38.3524,38.4199,41363.0
2019-07-29 10:40:00,45.57,45.66,45.56,45.61,12046.0,38.4199,38.4957,38.4114,38.4536,12046.0
2019-07-29 10:45:00,45.61,45.65,45.55,45.58,15191.0,38.4536,38.4873,38.403,38.4283,15191.0
2019-07-29 10:50:00,45.59,45.59,45.55,45.55,20262.0,38.4367,38.4367,38.403,38.403,20262.0
2019-07-29 10:55:00,45.56,45.62,45.55,45.61,12430.0,38.4114,38.462,38.403,38.4536,12430.0
2019-07-29 11:00:00,45.61,45.61,45.55,45.59,10389.0,38.4536,38.4536,38.403,38.4367,10389.0
2019-07-29 11:05:00,45.58,45.59,45.54,45.55,11272.0,38.4283,38.4367,38.3946,38.403,11272.0
2019-07-29 11:10:00,45.56,45.59,45.54,45.56,13215.0,38.4114,38.4367,38.3946,38.4114,13215.0
2019-07-29 11:15:00,45.56,45.57,45.54,45.55,18769.0,38.4114,38.4199,38.3946,38.403,18769.0
2019-07-29 11:20:00,45.55,45.72,45.54,45.72,44043.0,38.403,38.5463,38.3946,38.5463,44043.0
2019-07-29 11:25:00,45.72,45.72,45.6,45.61,28918.0,38.5463,38.5463,38.4451,38.4536,28918.0
2019-07-29 11:30:00,45.61,45.64,45.58,45.6,15518.0,38.4536,38.4789,38.4283,38.4451,15518.0
2019-07-29 11:35:00,45.59,45.68,45.58,45.67,10289.0,38.4367,38.5126,38.4283,38.5042,10289.0
2019-07-29 11:40:00,45.68,45.71,45.66,45.71,6960.0,38.5126,38.5379,38.4957,38.5379,6960.0
2019-07-29 11:45:00,45.7,45.73,45.66,45.67,8822.0,38.5295,38.5547,38.4957,38.5042,8822.0
2019-07-29 11:50:00,45.67,45.7,45.67,45.68,7700.0,38.5042,38.5295,38.5042,38.5126,7700.0
2019-07-29 11:55:00,45.67,45.7,45.67,45.68,7760.0,38.5042,38.5295,38.5042,38.5126,7760.0
2019-07-29 12:00:00,45.67,45.68,45.61,45.62,7050.0,38.5042,38.5126,38.4536,38.462,7050.0
2019-07-29 12:05:00,45.62,45.63,45.57,45.63,6830.0,38.462,38.4704,38.4199,38.4704,6830.0
2019-07-29 12:10:00,45.63,45.63,45.6,45.63,6800.0,38.4704,38.4704,38.4451,38.4704,6800.0
2019-07-29 12:15:00,45.64,45.64,45.57,45.58,8074.0,38.4789,38.4789,38.4199,38.4283,8074.0
2019-07-29 12:20:00,45.58,45.59,45.55,45.59,10978.0,38.4283,38.4367,38.403,38.4367,10978.0
2019-07-29 12:25:00,45.58,45.64,45.58,45.63,7409.0,38.4283,38.4789,38.4283,38.4704,7409.0
2019-07-29 12:30:00,45.63,45.66,45.58,45.61,51117.0,38.4704,38.4957,38.4283,38.4536,51117.0
2019-07-29 12:35:00,45.61,45.62,45.58,45.59,5886.0,38.4536,38.462,38.4283,38.4367,5886.0
2019-07-29 12:40:00,45.59,45.69,45.57,45.66,30661.0,38.4367,38.521,38.4199,38.4957,30661.0
2019-07-29 12:45:00,45.67,45.69,45.64,45.65,5952.0,38.5042,38.521,38.4789,38.4873,5952.0
2019-07-29 12:50:00,45.64,45.66,45.63,45.65,16565.0,38.4789,38.4957,38.4704,38.4873,16565.0
2019-07-29 12:55:00,45.65,45.72,45.64,45.72,11095.0,38.4873,38.5463,38.4789,38.5463,11095.0
2019-07-29 13:00:00,45.72,45.81,45.72,45.8,20170.0,38.5463,38.6222,38.5463,38.6138,20170.0
2019-07-29 13:05:00,45.8,45.84,45.76,45.8,17482.0,38.6138,38.6475,38.58,38.6138,17482.0
2019-07-29 13:10:00,45.81,45.84,45.8,45.81,7467.0,38.6222,38.6475,38.6138,38.6222,7467.0
2019-07-29 13:15:00,45.81,45.81,45.76,45.78,7777.0,38.6222,38.6222,38.58,38.5969,7777.0
2019-07-29 13:20:00,45.79,45.79,45.74,45.77,6419.0,38.6053,38.6053,38.5632,38.5885,6419.0
2019-07-29 13:25:00,45.77,45.79,45.74,45.76,5042.0,38.5885,38.6053,38.5632,38.58,5042.0
2019-07-29 13:30:00,45.77,45.81,45.77,45.81,5218.0,38.5885,38.6222,38.5885,38.6222,5218.0
2019-07-29 13:35:00,45.82,45.88,45.81,45.86,9614.0,38.6306,38.6812,38.6222,38.6644,9614.0
2019-07-29 13:40:00,45.85,45.86,45.78,45.79,3883.0,38.6559,38.6644,38.5969,38.6053,3883.0
2019-07-29 13:45:00,45.79,45.79,45.73,45.73,9132.0,38.6053,38.6053,38.5547,38.5547,9132.0
2019-07-29 13:50:00,45.73,45.75,45.72,45.72,4100.0,38.5547,38.5716,38.5463,38.5463,4100.0
2019-07-29 13:55:00,45.72,45.78,45.71,45.77,8544.0,38.5463,38.5969,38.5379,38.5885,8544.0
2019-07-29 14:00:00,45.77,45.77,45.68,45.68,6612.0,38.5885,38.5885,38.5126,38.5126,6612.0
2019-07-29 14:05:00,45.69,45.71,45.69,45.69,5250.0,38.521,38.5379,38.521,38.521,5250.0
2019-07-29 14:10:00,45.7,45.7,45.67,45.67,17842.0,38.5295,38.5295,38.5042,38.5042,17842.0
2019-07-29 14:15:00,45.67,45.67,45.62,45.66,12444.0,38.5042,38.5042,38.462,38.4957,12444.0
2019-07-29 14:20:00,45.67,45.68,45.64,45.66,7872.0,38.5042,38.5126,38.4789,38.4957,7872.0
2019-07-29 14:25:00,45.66,45.66,45.6,45.65,9008.0,38.4957,38.4957,38.4451,38.4873,9008.0
2019-07-29 14:30:00,45.64,45.64,45.6,45.63,7501.0,38.4789,38.4789,38.4451,38.4704,7501.0
2019-07-29 14:35:00,45.63,45.63,45.59,45.59,13458.0,38.4704,38.4704,38.4367,38.4367,13458.0
2019-07-29 14:40:00,45.6,45.62,45.57,45.58,10362.0,38.4451,38.462,38.4199,38.4283,10362.0
2019-07-29 14:45:00,45.57,45.64,45.57,45.63,11011.0,38.4199,38.4789,38.4199,38.4704,11011.0
2019-07-29 14:50:00,45.64,45.71,45.63,45.71,13265.0,38.4789,38.5379,38.4704,38.5379,13265.0
2019-07-29 14:55:00,45.71,45.72,45.66,45.68,8752.0,38.5379,38.5463,38.4957,38.5126,8752.0
2019-07-29 15:00:00,45.67,45.68,45.62,45.67,10612.0,38.5042,38.5126,38.462,38.5042,10612.0
2019-07-29 15:05:00,45.66,45.68,45.64,45.68,11120.0,38.4957,38.5126,38.4789,38.5126,11120.0
2019-07-29 15:10:00,45.67,45.68,45.65,45.67,11700.0,38.5042,38.5126,38.4873,38.5042,11700.0
2019-07-29 15:15:00,45.66,45.67,45.6,45.62,27014.0,38.4957,38.5042,38.4451,38.462,27014.0
2019-07-29 15:20:00,45.62,45.64,45.61,45.64,18176.0,38.462,38.4789,38.4536,38.4789,18176.0
2019-07-29 15:25:00,45.64,45.64,45.59,45.61,16108.0,38.4789,38.4789,38.4367,38.4536,16108.0
2019-07-29 15:30:00,45.62,45.71,45.61,45.71,20007.0,38.462,38.5379,38.4536,38.5379,20007.0
2019-07-29 15:35:00,45.71,45.73,45.67,45.71,22273.0,38.5379,38.5547,38.5042,38.5379,22273.0
2019-07-29 15:40:00,45.71,45.79,45.71,45.79,20742.0,38.5379,38.6053,38.5379,38.6053,20742.0
2019-07-29 15:45:00,45.79,45.83,45.77,45.83,28397.0,38.6053,38.6391,38.5885,38.6391,28397.0
2019-07-29 15:50:00,45.82,45.84,45.78,45.82,46932.0,38.6306,38.6475,38.5969,38.6306,46932.0
2019-07-29 15:55:00,45.81,45.86,45.78,45.81,84261.0,38.6222,38.6644,38.5969,38.6222,84261.0
2019-07-30 09:30:00,45.43,45.65,45.11,45.11,76445.0,38.3018,38.4873,38.032,38.032,76445.0
2019-07-30 09:35:00,45.15,45.38,45.11,45.11,25413.0,38.0658,38.2597,38.032,38.032,25413.0
2019-07-30 09:40:00,45.12,45.41,45.09,45.14,61161.0,38.0405,38.285,38.0152,38.0573,61161.0
2019-07-30 09:45:00,45.15,45.65,45.11,45.49,78494.0,38.0658,38.4873,38.032,38.3524,78494.0
2019-07-30 09:50:00,45.49,45.75,45.46,45.75,8139.0,38.3524,38.5716,38.3271,38.5716,8139.0
2019-07-30 09:55:00,45.75,45.8,45.58,45.6,15210.0,38.5716,38.6138,38.4283,38.4451,15210.0
2019-07-30 10:00:00,45.58,45.95,45.58,45.95,26343.0,38.4283,38.7402,38.4283,38.7402,26343.0
2019-07-30 10:05:00,45.95,46.17,45.95,45.98,68584.0,38.7402,38.9257,38.7402,38.7655,68584.0
2019-07-30 10:10:00,46.0,46.07,45.83,45.94,21895.0,38.7824,38.8414,38.6391,38.7318,21895.0
2019-07-30 10:15:00,45.94,45.96,45.84,45.89,11774.0,38.7318,38.7487,38.6475,38.6896,11774.0
2019-07-30 10:20:00,45.89,45.9,45.83,45.86,8030.0,38.6896,38.6981,38.6391,38.6644,8030.0
2019-07-30 10:25:00,45.86,45.98,45.85,45.94,11187.0,38.6644,38.7655,38.6559,38.7318,11187.0
2019-07-30 10:30:00,45.94,46.0,45.92,45.97,21449.0,38.7318,38.7824,38.7149,38.7571,21449.0
2019-07-30 10:35:00,45.97,46.03,45.92,45.95,24534.0,38.7571,38.8077,38.7149,38.7402,24534.0
2019-07-30 10:40:00,45.96,46.02,45.88,45.9,10964.0,38.7487,38.7992,38.6812,38.6981,10964.0
2019-07-30 10:45:00,45.9,45.93,45.84,45.91,15772.0,38.6981,38.7234,38.6475,38.7065,15772.0
2019-07-30 10:50:00,45.9,45.96,45.87,45.95,21159.0,38.6981,38.7487,38.6728,38.7402,21159.0
2019-07-30 10:55:00,45.96,45.98,45.89,45.96,18513.0,38.7487,38.7655,38.6896,38.7487,18513.0
2019-07-30 11:00:00,45.96,46.13,45.95,46.12,25152.0,38.7487,38.892,38.7402,38.8836,25152.0
2019-07-30 11:05:00,46.13,46.18,46.1,46.17,20608.0,38.892,38.9341,38.8667,38.9257,20608.0
2019-07-30 11:10:00,46.17,46.19,46.08,46.14,24815.0,38.9257,38.9426,38.8498,38.9004,24815.0
2019-07-30 11:15:00,46.14,46.21,46.09,46.19,26264.0,38.9004,38.9594,38.8583,38.9426,26264.0
2019-07-30 11:20:00,46.19,46.23,46.11,46.16,18957.0,38.9426,38.9763,38.8751,38.9173,18957.0
2019-07-30 11:25:00,46.16,46.21,46.15,46.21,20219.0,38.9173,38.9594,38.9088,38.9594,20219.0
2019-07-30 11:30:00,46.21,46.25,46.11,46.23,25252.0,38.9594,38.9932,38.8751,38.9763,25252.0
2019-07-30 11:35:00,46.23,46.25,46.2,46.22,21492.0,38.9763,38.9932,38.951,38.9679,21492.0
2019-07-30 11:40:00,46.22,46.24,46.2,46.23,23845.0,38.9679,38.9847,38.951,38.9763,23845.0
2019-07-30 11:45:00,46.23,46.3,46.23,46.3,11783.0,38.9763,39.0353,38.9763,39.0353,11783.0
2019-07-30 11:50:00,46.31,46.34,46.29,46.34,12756.0,39.0437,39.069,39.0269,39.069,12756.0
2019-07-30 11:55:00,46.34,46.38,46.27,46.28,16252.0,39.069,39.1028,39.01,39.0185,16252.0
2019-07-30 12:00:00,46.27,46.29,46.22,46.23,15641.0,39.01,39.0269,38.9679,38.9763,15641.0
2019-07-30 12:05:00,46.23,46.34,46.23,46.34,16058.0,38.9763,39.069,38.9763,39.069,16058.0
2019-07-30 12:10:00,46.34,46.35,46.19,46.19,25989.0,39.069,39.0775,38.9426,38.9426,25989.0
2019-07-30 12:15:00,46.19,46.32,46.19,46.31,13465.0,38.9426,39.0522,38.9426,39.0437,13465.0
2019-07-30 12:20:00,46.3,46.36,46.28,46.32,14520.0,39.0353,39.0859,39.0185,39.0522,14520.0
2019-07-30 12:25:00,46.32,46.37,46.31,46.37,14574.0,39.0522,39.0943,39.0437,39.0943,14574.0
2019-07-30 12:30:00,46.38,46.43,46.37,46.41,18016.0,39.1028,39.1449,39.0943,39.1281,18016.0
2019-07-30 12:35:00,46.4,46.41,46.36,46.4,16563.0,39.1196,39.1281,39.0859,39.1196,16563.0
2019-07-30 12:40:00,46.41,46.44,46.37,46.4,13019.0,39.1281,39.1533,39.0943,39.1196,13019.0
2019-07-30 12:45:00,46.41,46.41,46.36,46.4,10415.0,39.1281,39.1281,39.0859,39.1196,10415.0
2019-07-30 12:50:00,46.4,46.4,46.35,46.37,11232.0,39.1196,39.1196,39.0775,39.0943,11232.0
2019-07-30 12:55:00,46.36,46.44,46.36,46.44,14283.0,39.0859,39.1533,39.0859,39.1533,14283.0
2019-07-30 13:00:00,46.44,46.44,46.34,46.36,20589.0,39.1533,39.1533,39.069,39.0859,20589.0
2019-07-30 13:05:00,46.36,46.36,46.31,46.33,10260.0,39.0859,39.0859,39.0437,39.0606,10260.0
2019-07-30 13:10:00,46.33,46.35,46.27,46.28,13201.0,39.0606,39.0775,39.01,39.0185,13201.0
2019-07-30 13:15:00,46.28,46.39,46.27,46.37,13014.0,39.0185,39.1112,39.01,39.0943,13014.0
2019-07-30 13:20:00,46.38,46.43,46.37,46.43,19482.0,39.1028,39.1449,39.0943,39.1449,19482.0
2019-07-30 13:25:00,46.42,46.42,46.39,46.39,11720.0,39.1365,39.1365,39.1112,39.1112,11720.0
2019-07-30 13:30:00,46.39,46.46,46.38,46.44,20725.0,39.1112,39.1702,39.1028,39.1533,20725.0
2019-07-30 13:35:00,46.44,46.45,46.35,46.44,24699.0,39.1533,39.1618,39.0775,39.1533,24699.0
2019-07-30 13:40:00,46.44,46.52,46.39,46.51,18659.0,39.1533,39.2208,39.1112,39.2124,18659.0
2019-07-30 13:45:00,46.52,46.52,46.43,46.44,49792.0,39.2208,39.2208,39.1449,39.1533,49792.0
2019-07-30 13:50:00,46.44,46.5,46.44,46.48,16808.0,39.1533,39.2039,39.1533,39.1871,16808.0
2019-07-30 13:55:00,46.48,46.61,46.48,46.61,22266.0,39.1871,39.2967,39.1871,39.2967,22266.0
2019-07-30 14:00:00,46.61,46.67,46.55,46.61,40171.0,39.2967,39.3473,39.2461,39.2967,40171.0
2019-07-30 14:05:00,46.61,46.66,46.58,46.61,26619.0,39.2967,39.3388,39.2714,39.2967,26619.0
2019-07-30 14:10:00,46.6,46.61,46.56,46.56,14620.0,39.2882,39.2967,39.2545,39.2545,14620.0
2019-07-30 14:15:00,46.56,46.66,46.52,46.65,27082.0,39.2545,39.3388,39.2208,39.3304,27082.0
2019-07-30 14:20:00,46.65,46.71,46.65,46.67,22628.0,39.3304,39.381,39.3304,39.3473,22628.0
2019-07-30 14:25:00,46.66,46.75,46.65,46.72,18044.0,39.3388,39.4147,39.3304,39.3894,18044.0
2019-07-30 14:30:00,46.72,46.73,46.68,46.68,24247.0,39.3894,39.3978,39.3557,39.3557,24247.0
2019-07-30 14:35:00,46.68,46.75,46.6,46.74,21552.0,39.3557,39.4147,39.2882,39.4063,21552.0
2019-07-30 14:40:00,46.75,46.77,46.7,46.71,17372.0,39.4147,39.4316,39.3726,39.381,17372.0
2019-07-30 14:45:00,46.7,46.71,46.64,46.66,13188.0,39.3726,39.381,39.322,39.3388,13188.0
2019-07-30 14:50:00,46.65,46.66,46.58,46.58,9127.0,39.3304,39.3388,39.2714,39.2714,9127.0
2019-07-30 14:55:00,46.58,46.62,46.55,46.59,14106.0,39.2714,39.3051,39.2461,39.2798,14106.0
2019-07-30 15:00:00,46.59,46.62,46.58,46.6,9994.0,39.2798,39.3051,39.2714,39.2882,9994.0
2019-07-30 15:05:00,46.6,46.6,46.53,46.55,14729.0,39.2882,39.2882,39.2292,39.2461,14729.0
2019-07-30 15:10:00,46.54,46.6,46.53,46.58,26674.0,39.2377,39.2882,39.2292,39.2714,26674.0
2019-07-30 15:15:00,46.57,46.6,46.53,46.55,22199.0,39.2629,39.2882,39.2292,39.2461,22199.0
2019-07-30 15:20:00,46.55,46.55,46.5,46.53,34269.0,39.2461,39.2461,39.2039,39.2292,34269.0
2019-07-30 15:25:00,46.53,46.59,46.53,46.59,22446.0,39.2292,39.2798,39.2292,39.2798,22446.0
2019-07-30 15:30:00,46.58,46.58,46.44,46.44,31941.0,39.2714,39.2714,39.1533,39.1533,31941.0
2019-07-30 15:35:00,46.44,46.46,46.35,46.38,57009.0,39.1533,39.1702,39.0775,39.1028,57009.0
2019-07-30 15:40:00,46.38,46.38,46.31,46.33,43367.0,39.1028,39.1028,39.0437,39.0606,43367.0
2019-07-30 15:45:00,46.32,46.48,46.32,46.46,85616.0,39.0522,39.1871,39.0522,39.1702,85616.0
2019-07-30 15:50:00,46.45,46.48,46.42,46.46,67703.0,39.1618,39.1871,39.1365,39.1702,67703.0
2019-07-30 15:55:00,46.45,46.46,46.39,46.41,170537.0,39.1618,39.1702,39.1112,39.1281,170537.0
2019-07-31 09:30:00,46.31,46.53,46.15,46.15,43633.0,39.0437,39.2292,38.9088,38.9088,43633.0
2019-07-31 09:35:00,46.14,46.14,45.66,45.88,38272.0,38.9004,38.9004,38.4957,38.6812,38272.0
2019-07-31 09:40:00,45.88,46.07,45.73,45.73,46159.0,38.6812,38.8414,38.5547,38.5547,46159.0
2019-07-31 09:45:00,45.72,45.76,45.6,45.76,19947.0,38.5463,38.58,38.4451,38.58,19947.0
2019-07-31 09:50:00,45.78,45.9,45.67,45.71,19456.0,38.5969,38.6981,38.5042,38.5379,19456.0
2019-07-31 09:55:00,45.7,45.79,45.68,45.76,18514.0,38.5295,38.6053,38.5126,38.58,18514.0
2019-07-31 10:00:00,45.81,45.82,45.62,45.64,22429.0,38.6222,38.6306,38.462,38.4789,22429.0
2019-07-31 10:05:00,45.64,45.66,45.49,45.6,22872.0,38.4789,38.4957,38.3524,38.4451,22872.0
2019-07-31 10:10:00,45.62,45.73,45.55,45.56,25745.0,38.462,38.5547,38.403,38.4114,25745.0
2019-07-31 10:15:00,45.55,45.6,45.47,45.58,16761.0,38.403,38.4451,38.3355,38.4283,16761.0
2019-07-31 10:20:00,45.58,45.61,45.37,45.41,41163.0,38.4283,38.4536,38.2512,38.285,41163.0
2019-07-31 10:25:00,45.38,45.44,45.3,45.42,17227.0,38.2597,38.3103,38.1922,38.2934,17227.0
2019-07-31 10:30:00,45.42,45.6,45.38,45.59,59242.0,38.2934,38.4451,38.2597,38.4367,59242.0
2019-07-31 10:35:00,45.59,45.61,45.41,45.51,21840.0,38.4367,38.4536,38.285,38.3693,21840.0
2019-07-31 10:40:00,45.51,45.55,45.41,45.51,16597.0,38.3693,38.403,38.285,38.3693,16597.0
2019-07-31 10:45:00,45.5,45.5,45.42,45.46,17514.0,38.3608,38.3608,38.2934,38.3271,17514.0
2019-07-31 10:50:00,45.46,45.48,45.41,45.41,16939.0,38.3271,38.344,38.285,38.285,16939.0
2019-07-31 10:55:00,45.41,45.55,45.39,45.55,54394.0,38.285,38.403,38.2681,38.403,54394.0
2019-07-31 11:00:00,45.55,45.59,45.46,45.52,36388.0,38.403,38.4367,38.3271,38.3777,36388.0
2019-07-31 11:05:00,45.56,45.6,45.53,45.6,26926.0,38.4114,38.4451,38.3861,38.4451,26926.0
2019-07-31 11:10:00,45.6,45.6,45.56,45.6,38417.0,38.4451,38.4451,38.4114,38.4451,38417.0
2019-07-31 11:15:00,45.6,45.83,45.59,45.74,72335.0,38.4451,38.6391,38.4367,38.5632,72335.0
2019-07-31 11:20:00,45.77,45.87,45.76,45.8,28408.0,38.5885,38.6728,38.58,38.6138,28408.0
2019-07-31 11:25:00,45.79,46.0,45.79,45.99,16715.0,38.6053,38.7824,38.6053,38.774,16715.0
2019-07-31 11:30:00,45.98,46.08,45.97,45.98,19141.0,38.7655,38.8498,38.7571,38.7655,19141.0
2019-07-31 11:35:00,45.96,45.96,45.85,45.95,47355.0,38.7487,38.7487,38.6559,38.7402,47355.0
2019-07-31 11:40:00,45.95,46.0,45.92,46.0,18102.0,38.7402,38.7824,38.7149,38.7824,18102.0
2019-07-31 11:45:00,46.0,46.04,45.95,45.99,11687.0,38.7824,38.8161,38.7402,38.774,11687.0
2019-07-31 11:50:00,45.98,46.0,45.93,45.94,15207.0,38.7655,38.7824,38.7234,38.7318,15207.0
2019-07-31 11:55:00,45.93,45.98,45.92,45.97,10685.0,38.7234,38.7655,38.7149,38.7571,10685.0
2019-07-31 12:00:00,45.98,46.04,45.97,46.02,13712.0,38.7655,38.8161,38.7571,38.7992,13712.0
2019-07-31 12:05:00,46.02,46.08,46.01,46.05,16296.0,38.7992,38.8498,38.7908,38.8245,16296.0
2019-07-31 12:10:00,46.05,46.07,45.98,45.98,7600.0,38.8245,38.8414,38.7655,38.7655,7600.0
2019-07-31 12:15:00,45.97,46.05,45.97,46.04,15606.0,38.7571,38.8245,38.7571,38.8161,15606.0
2019-07-31 12:20:00,46.04,46.12,46.01,46.11,16306.0,38.8161,38.8836,38.7908,38.8751,16306.0
2019-07-31 12:25:00,46.13,46.17,46.12,46.12,14193.0,38.892,38.9257,38.8836,38.8836,14193.0
2019-07-31 12:30:00,46.12,46.15,46.07,46.08,13753.0,38.8836,38.9088,38.8414,38.8498,13753.0
2019-07-31 12:35:00,46.09,46.17,46.06,46.17,20535.0,38.8583,38.9257,38.833,38.9257,20535.0
2019-07-31 12:40:00,46.16,46.18,46.02,46.02,17194.0,38.9173,38.9341,38.7992,38.7992,17194.0
2019-07-31 12:45:00,46.02,46.13,46.01,46.09,10721.0,38.7992,38.892,38.7908,38.8583,10721.0
2019-07-31 12:50:00,46.1,46.11,46.06,46.08,11162.0,38.8667,38.8751,38.833,38.8498,11162.0
2019-07-31 12:55:00,46.08,46.08,46.03,46.04,11775.0,38.8498,38.8498,38.8077,38.8161,11775.0
2019-07-31 13:00:00,46.04,46.08,46.03,46.05,7456.0,38.8161,38.8498,38.8077,38.8245,7456.0
2019-07-31 13:05:00,46.05,46.06,45.97,45.98,11626.0,38.8245,38.833,38.7571,38.7655,11626.0
2019-07-31 13:10:00,45.99,46.05,45.98,46.02,14262.0,38.774,38.8245,38.7655,38.7992,14262.0
2019-07-31 13:15:00,46.03,46.04,46.0,46.03,8316.0,38.8077,38.8161,38.7824,38.8077,8316.0
2019-07-31 13:20:00,46.04,46.2,46.03,46.2,12584.0,38.8161,38.951,38.8077,38.951,12584.0
2019-07-31 13:25:00,46.2,46.25,46.18,46.25,20878.0,38.951,38.9932,38.9341,38.9932,20878.0
2019-07-31 13:30:00,46.25,46.26,46.13,46.16,24308.0,38.9932,39.0016,38.892,38.9173,24308.0
2019-07-31 13:35:00,46.14,46.19,46.12,46.18,16150.0,38.9004,38.9426,38.8836,38.9341,16150.0
2019-07-31 13:40:00,46.18,46.19,46.04,46.06,17865.0,38.9341,38.9426,38.8161,38.833,17865.0
2019-07-31 13:45:00,46.05,46.15,46.04,46.12,14762.0,38.8245,38.9088,38.8161,38.8836,14762.0
2019-07-31 13:50:00,46.11,46.12,46.05,46.1,18713.0,38.8751,38.8836,38.8245,38.8667,18713.0
2019-07-31 13:55:00,46.1,46.3,46.1,46.25,19398.0,38.8667,39.0353,38.8667,38.9932,19398.0
2019-07-31 14:00:00,46.25,46.27,45.96,46.04,59158.0,38.9932,39.01,38.7487,38.8161,59158.0
2019-07-31 14:05:00,46.05,46.11,46.0,46.01,29762.0,38.8245,38.8751,38.7824,38.7908,29762.0
2019-07-31 14:10:00,46.01,46.1,46.0,46.01,19625.0,38.7908,38.8667,38.7824,38.7908,19625.0
2019-07-31 14:15:00,46.0,46.01,45.92,45.98,17663.0,38.7824,38.7908,38.7149,38.7655,17663.0
2019-07-31 14:20:00,45.96,46.0,45.89,45.98,99624.0,38.7487,38.7824,38.6896,38.7655,99624.0
2019-07-31 14:25:00,45.98,46.04,45.92,45.95,29982.0,38.7655,38.8161,38.7149,38.7402,29982.0
2019-07-31 14:30:00,45.93,46.08,45.91,46.08,16409.0,38.7234,38.8498,38.7065,38.8498,16409.0
2019-07-31 14:35:00,46.08,46.1,45.84,45.86,44665.0,38.8498,38.8667,38.6475,38.6644,44665.0
2019-07-31 14:40:00,45.85,45.88,45.67,45.73,72974.0,38.6559,38.6812,38.5042,38.5547,72974.0
2019-07-31 14:45:00,45.73,45.85,45.57,45.59,60156.0,38.5547,38.6559,38.4199,38.4367,60156.0
2019-07-31 14:50:00,45.59,45.59,45.29,45.53,68138.0,38.4367,38.4367,38.1838,38.3861,68138.0
2019-07-31 14:55:00,45.52,45.64,45.5,45.64,33439.0,38.3777,38.4789,38.3608,38.4789,33439.0
2019-07-31 15:00:00,45.63,45.82,45.58,45.69,38582.0,38.4704,38.6306,38.4283,38.521,38582.0
2019-07-31 15:05:00,45.7,45.73,45.62,45.66,26556.0,38.5295,38.5547,38.462,38.4957,26556.0
2019-07-31 15:10:00,45.65,45.78,45.59,45.77,35001.0,38.4873,38.5969,38.4367,38.5885,35001.0
2019-07-31 15:15:00,45.76,45.8,45.65,45.76,44967.0,38.58,38.6138,38.4873,38.58,44967.0
2019-07-31 15:20:00,45.77,45.95,45.74,45.82,46221.0,38.5885,38.7402,38.5632,38.6306,46221.0
2019-07-31 15:25:00,45.83,45.99,45.82,45.95,38688.0,38.6391,38.774,38.6306,38.7402,38688.0
2019-07-31 15:30:00,45.93,45.93,45.81,45.81,33175.0,38.7234,38.7234,38.6222,38.6222,33175.0
2019-07-31 15:35:00,45.82,45.96,45.79,45.95,32023.0,38.6306,38.7487,38.6053,38.7402,32023.0
2019-07-31 15:40:00,45.94,46.11,45.85,46.11,35256.0,38.7318,38.8751,38.6559,38.8751,35256.0
2019-07-31 15:45:00,46.12,46.12,46.01,46.09,65200.0,38.8836,38.8836,38.7908,38.8583,65200.0
2019-07-31 15:50:00,46.07,46.13,45.94,45.94,198731.0,38.8414,38.892,38.7318,38.7318,198731.0
2019-07-31 15:55:00,45.94,45.98,45.71,45.71,343668.0,38.7318,38.7655,38.5379,38.5379,343668.0
2019-08-01 09:30:00,46.5,47.26,46.5,47.13,167268.0,39.2039,39.8447,39.2039,39.7351,167268.0
2019-08-01 09:35:00,47.13,47.23,46.93,47.2,156531.0,39.7351,39.8194,39.5665,39.7941,156531.0
2019-08-01 09:40:00,47.2,47.35,46.75,46.86,59995.0,39.7941,39.9206,39.4147,39.5074,59995.0
2019-08-01 09:45:00,46.82,47.27,46.72,47.11,60388.0,39.4737,39.8531,39.3894,39.7182,60388.0
2019-08-01 09:50:00,47.13,47.18,46.61,46.66,55382.0,39.7351,39.7772,39.2967,39.3388,55382.0
2019-08-01 09:55:00,46.68,47.01,46.57,46.93,99143.0,39.3557,39.6339,39.2629,39.5665,99143.0
2019-08-01 10:00:00,46.85,47.09,46.72,47.06,54485.0,39.499,39.7014,39.3894,39.6761,54485.0
2019-08-01 10:05:00,47.03,47.32,47.03,47.18,156631.0,39.6508,39.8953,39.6508,39.7772,156631.0
2019-08-01 10:10:00,47.16,47.16,46.76,46.82,38307.0,39.7604,39.7604,39.4231,39.4737,38307.0
2019-08-01 10:15:00,46.81,46.82,46.64,46.65,69793.0,39.4653,39.4737,39.322,39.3304,69793.0
2019-08-01 10:20:00,46.64,46.81,46.53,46.55,32984.0,39.322,39.4653,39.2292,39.2461,32984.0
2019-08-01 10:25:00,46.54,46.69,46.5,46.64,48986.0,39.2377,39.3641,39.2039,39.322,48986.0
2019-08-01 10:30:00,46.62,46.63,46.44,46.49,38350.0,39.3051,39.3135,39.1533,39.1955,38350.0
2019-08-01 10:35:00,46.46,46.6,46.41,46.48,24305.0,39.1702,39.2882,39.1281,39.1871,24305.0
2019-08-01 10:40:00,46.48,46.6,46.35,46.48,36474.0,39.1871,39.2882,39.0775,39.1871,36474.0
2019-08-01 10:45:00,46.5,46.65,46.46,46.5,34447.0,39.2039,39.3304,39.1702,39.2039,34447.0
2019-08-01 10:50:00,46.51,46.61,46.43,46.58,29260.0,39.2124,39.2967,39.1449,39.2714,29260.0
2019-08-01 10:55:00,46.63,46.67,46.48,46.5,31637.0,39.3135,39.3473,39.1871,39.2039,31637.0
2019-08-01 11:00:00,46.51,46.69,46.47,46.59,35084.0,39.2124,39.3641,39.1786,39.2798,35084.0
2019-08-01 11:05:00,46.59,46.65,46.49,46.64,31631.0,39.2798,39.3304,39.1955,39.322,31631.0
2019-08-01 11:10:00,46.66,46.7,46.61,46.63,19544.0,39.3388,39.3726,39.2967,39.3135,19544.0
2019-08-01 11:15:00,46.63,46.65,46.58,46.65,14762.0,39.3135,39.3304,39.2714,39.3304,14762.0
2019-08-01 11:20:00,46.66,46.76,46.65,46.75,29183.0,39.3388,39.4231,39.3304,39.4147,29183.0
2019-08-01 11:25:00,46.75,46.76,46.71,46.73,29517.0,39.4147,39.4231,39.381,39.3978,29517.0
2019-08-01 11:30:00,46.73,46.75,46.68,46.75,36988.0,39.3978,39.4147,39.3557,39.4147,36988.0
2019-08-01 11:35:00,46.75,46.81,46.73,46.74,37962.0,39.4147,39.4653,39.3978,39.4063,37962.0
2019-08-01 11:40:00,46.74,46.93,46.71,46.93,71016.0,39.4063,39.5665,39.381,39.5665,71016.0
2019-08-01 11:45:00,46.94,47.1,46.93,47.07,21696.0,39.5749,39.7098,39.5665,39.6845,21696.0
2019-08-01 11:50:00,47.09,47.15,47.02,47.07,18496.0,39.7014,39.7519,39.6423,39.6845,18496.0
2019-08-01 11:55:00,47.08,47.1,46.96,47.01,16111.0,39.6929,39.7098,39.5918,39.6339,16111.0
2019-08-01 12:00:00,47.02,47.02,46.92,47.01,10913.0,39.6423,39.6423,39.558,39.6339,10913.0
2019-08-01 12:05:00,46.99,47.03,46.96,47.03,10376.0,39.617,39.6508,39.5918,39.6508,10376.0
2019-08-01 12:10:00,47.02,47.07,47.01,47.05,16519.0,39.6423,39.6845,39.6339,39.6676,16519.0
2019-08-01 12:15:00,47.05,47.08,46.96,46.98,16427.0,39.6676,39.6929,39.5918,39.6086,16427.0
2019-08-01 12:20:00,46.98,47.04,46.96,46.98,23099.0,39.6086,39.6592,39.5918,39.6086,23099.0
2019-08-01 12:25:00,46.98,47.1,46.98,47.09,14954.0,39.6086,39.7098,39.6086,39.7014,14954.0
2019-08-01 12:30:00,47.09,47.16,47.05,47.16,13018.0,39.7014,39.7604,39.6676,39.7604,13018.0
2019-08-01 12:35:00,47.15,47.16,47.12,47.15,13923.0,39.7519,39.7604,39.7267,39.7519,13923.0
2019-08-01 12:40:00,47.16,47.22,47.14,47.15,14812.0,39.7604,39.811,39.7435,39.7519,14812.0
2019-08-01 12:45:00,47.18,47.19,47.13,47.16,12272.0,39.7772,39.7857,39.7351,39.7604,12272.0
2019-08-01 12:50:00,47.16,47.21,47.15,47.21,13584.0,39.7604,39.8025,39.7519,39.8025,13584.0
2019-08-01 12:55:00,47.21,47.26,47.17,47.26,14845.0,39.8025,39.8447,39.7688,39.8447,14845.0
2019-08-01 13:00:00,47.28,47.32,47.25,47.27,23398.0,39.8615,39.8953,39.8363,39.8531,23398.0
2019-08-01 13:05:00,47.26,47.32,47.23,47.27,18169.0,39.8447,39.8953,39.8194,39.8531,18169.0
2019-08-01 13:10:00,47.27,47.3,47.21,47.23,21860.0,39.8531,39.8784,39.8025,39.8194,21860.0
2019-08-01 13:15:00,47.22,47.31,47.22,47.31,22487.0,39.811,39.8868,39.811,39.8868,22487.0
2019-08-01 13:20:00,47.3,47.5,47.3,47.41,48608.0,39.8784,40.047,39.8784,39.9711,48608.0
2019-08-01 13:25:00,47.41,47.47,46.96,46.97,74437.0,39.9711,40.0217,39.5918,39.6002,74437.0
2019-08-01 13:30:00,46.96,47.11,46.89,46.97,86818.0,39.5918,39.7182,39.5327,39.6002,86818.0
2019-08-01 13:35:00,46.97,46.97,46.67,46.68,26421.0,39.6002,39.6002,39.3473,39.3557,26421.0
2019-08-01 13:40:00,46.67,46.8,46.54,46.73,64379.0,39.3473,39.4569,39.2377,39.3978,64379.0
2019-08-01 13:45:00,46.75,46.88,46.68,46.84,34777.0,39.4147,39.5243,39.3557,39.4906,34777.0
2019-08-01 13:50:00,46.82,46.9,46.68,46.7,40915.0,39.4737,39.5412,39.3557,39.3726,40915.0
2019-08-01 13:55:00,46.73,46.95,46.67,46.95,53490.0,39.3978,39.5833,39.3473,39.5833,53490.0
2019-08-01 14:00:00,46.92,47.03,46.81,46.81,41088.0,39.558,39.6508,39.4653,39.4653,41088.0
2019-08-01 14:05:00,46.82,46.91,46.69,46.78,34668.0,39.4737,39.5496,39.3641,39.44,34668.0
2019-08-01 14:10:00,46.76,46.87,46.58,46.85,23895.0,39.4231,39.5159,39.2714,39.499,23895.0
2019-08-01 14:15:00,46.86,47.08,46.84,47.06,35831.0,39.5074,39.6929,39.4906,39.6761,35831.0
2019-08-01 14:20:00,47.06,47.06,46.8,46.89,24270.0,39.6761,39.6761,39.4569,39.5327,24270.0
2019-08-01 14:25:00,46.88,47.02,46.83,46.99,31499.0,39.5243,39.6423,39.4822,39.617,31499.0
2019-08-01 14:30:00,47.0,47.01,46.8,46.9,40906.0,39.6255,39.6339,39.4569,39.5412,40906.0
2019-08-01 14:35:00,46.91,46.94,46.84,46.88,50352.0,39.5496,39.5749,39.4906,39.5243,50352.0
2019-08-01 14:40:00,46.88,46.95,46.76,46.78,25781.0,39.5243,39.5833,39.4231,39.44,25781.0
2019-08-01 14:45:00,46.78,46.98,46.77,46.97,28562.0,39.44,39.6086,39.4316,39.6002,28562.0
2019-08-01 14:50:00,46.97,46.98,46.84,46.84,85192.0,39.6002,39.6086,39.4906,39.4906,85192.0
2019-08-01 14:55:00,46.83,46.86,46.73,46.86,37418.0,39.4822,39.5074,39.3978,39.5074,37418.0
2019-08-01 15:00:00,46.87,46.93,46.75,46.76,32280.0,39.5159,39.5665,39.4147,39.4231,32280.0
2019-08-01 15:05:00,46.78,46.8,46.66,46.72,27353.0,39.44,39.4569,39.3388,39.3894,27353.0
2019-08-01 15:10:00,46.71,46.83,46.7,46.76,40506.0,39.381,39.4822,39.3726,39.4231,40506.0
2019-08-01 15:15:00,46.75,46.95,46.75,46.88,42172.0,39.4147,39.5833,39.4147,39.5243,42172.0
2019-08-01 15:20:00,46.88,47.01,46.88,47.01,47097.0,39.5243,39.6339,39.5243,39.6339,47097.0
2019-08-01 15:25:00,47.0,47.04,46.89,46.96,65770.0,39.6255,39.6592,39.5327,39.5918,65770.0
2019-08-01 15:30:00,46.95,46.98,46.82,46.85,61926.0,39.5833,39.6086,39.4737,39.499,61926.0
2019-08-01 15:35:00,46.85,46.97,46.85,46.91,70161.0,39.499,39.6002,39.499,39.5496,70161.0
2019-08-01 15:40:00,46.9,46.92,46.74,46.78,64995.0,39.5412,39.558,39.4063,39.44,64995.0
2019-08-01 15:45:00,46.79,46.83,46.71,46.74,63591.0,39.4484,39.4822,39.381,39.4063,63591.0
2019-08-01 15:50:00,46.72,46.73,46.56,46.56,98306.0,39.3894,39.3978,39.2545,39.2545,98306.0
2019-08-01 15:55:00,46.57,46.7,46.54,46.67,190833.0,39.2629,39.3726,39.2377,39.3473,190833.0
2019-08-02 09:30:00,46.44,46.83,46.23,46.5,93955.0,39.1533,39.4822,38.9763,39.2039,93955.0
2019-08-02 09:35:00,46.5,46.8,46.33,46.78,45645.0,39.2039,39.4569,39.0606,39.44,45645.0
2019-08-02 09:40:00,46.73,46.76,46.44,46.52,15817.0,39.3978,39.4231,39.1533,39.2208,15817.0
2019-08-02 09:45:00,46.49,46.49,46.34,46.37,7875.0,39.1955,39.1955,39.069,39.0943,7875.0
2019-08-02 09:50:00,46.35,46.45,46.2,46.41,21205.0,39.0775,39.1618,38.951,39.1281,21205.0
2019-08-02 09:55:00,46.38,46.43,46.31,46.38,11774.0,39.1028,39.1449,39.0437,39.1028,11774.0
2019-08-02 10:00:00,46.39,46.45,46.24,46.27,12355.0,39.1112,39.1618,38.9847,39.01,12355.0
2019-08-02 10:05:00,46.28,46.29,46.06,46.07,17485.0,39.0185,39.0269,38.833,38.8414,17485.0
2019-08-02 10:10:00,46.07,46.08,45.84,45.84,33174.0,38.8414,38.8498,38.6475,38.6475,33174.0
2019-08-02 10:15:00,45.83,45.88,45.78,45.82,25356.0,38.6391,38.6812,38.5969,38.6306,25356.0
2019-08-02 10:20:00,45.83,45.88,45.8,45.81,13203.0,38.6391,38.6812,38.6138,38.6222,13203.0
2019-08-02 10:25:00,45.81,45.85,45.73,45.8,18801.0,38.6222,38.6559,38.5547,38.6138,18801.0
2019-08-02 10:30:00,45.8,45.8,45.57,45.61,29386.0,38.6138,38.6138,38.4199,38.4536,29386.0
2019-08-02 10:35:00,45.63,45.7,45.59,45.68,21146.0,38.4704,38.5295,38.4367,38.5126,21146.0
2019-08-02 10:40:00,45.68,45.82,45.65,45.82,15940.0,38.5126,38.6306,38.4873,38.6306,15940.0
2019-08-02 10:45:00,45.81,45.87,45.73,45.77,12358.0,38.6222,38.6728,38.5547,38.5885,12358.0
2019-08-02 10:50:00,45.76,45.76,45.65,45.67,27876.0,38.58,38.58,38.4873,38.5042,27876.0
2019-08-02 10:55:00,45.68,45.75,45.66,45.67,12758.0,38.5126,38.5716,38.4957,38.5042,12758.0
2019-08-02 11:00:00,45.66,45.68,45.57,45.58,15296.0,38.4957,38.5126,38.4199,38.4283,15296.0
2019-08-02 11:05:00,45.57,45.69,45.56,45.67,12961.0,38.4199,38.521,38.4114,38.5042,12961.0
2019-08-02 11:10:00,45.66,45.72,45.65,45.68,11772.0,38.4957,38.5463,38.4873,38.5126,11772.0
2019-08-02 11:15:00,45.68,45.79,45.66,45.76,13957.0,38.5126,38.6053,38.4957,38.58,13957.0
2019-08-02 11:20:00,45.75,45.75,45.64,45.68,12941.0,38.5716,38.5716,38.4789,38.5126,12941.0
2019-08-02 11:25:00,45.67,45.72,45.61,45.62,10899.0,38.5042,38.5463,38.4536,38.462,10899.0
2019-08-02 11:30:00,45.64,45.66,45.55,45.56,13360.0,38.4789,38.4957,38.403,38.4114,13360.0
2019-08-02 11:35:00,45.55,45.6,45.54,45.58,11353.0,38.403,38.4451,38.3946,38.4283,11353.0
2019-08-02 11:40:00,45.57,45.66,45.55,45.58,17380.0,38.4199,38.4957,38.403,38.4283,17380.0
2019-08-02 11:45:00,45.59,45.59,45.48,45.53,26464.0,38.4367,38.4367,38.344,38.3861,26464.0
2019-08-02 11:50:00,45.53,45.54,45.41,45.51,13254.0,38.3861,38.3946,38.285,38.3693,13254.0
2019-08-02 11:55:00,45.5,45.57,45.45,45.48,17827.0,38.3608,38.4199,38.3187,38.344,17827.0
2019-08-02 12:00:00,45.49,45.5,45.42,45.42,18657.0,38.3524,38.3608,38.2934,38.2934,18657.0
2019-08-02 12:05:00,45.42,45.54,45.42,45.53,19667.0,38.2934,38.3946,38.2934,38.3861,19667.0
2019-08-02 12:10:00,45.52,45.59,45.49,45.58,20554.0,38.3777,38.4367,38.3524,38.4283,20554.0
2019-08-02 12:15:00,45.58,45.7,45.55,45.64,15515.0,38.4283,38.5295,38.403,38.4789,15515.0
2019-08-02 12:20:00,45.64,45.65,45.56,45.61,10559.0,38.4789,38.4873,38.4114,38.4536,10559.0
2019-08-02 12:25:00,45.62,45.62,45.54,45.54,11094.0,38.462,38.462,38.3946,38.3946,11094.0
2019-08-02 12:30:00,45.54,45.54,45.45,45.49,10134.0,38.3946,38.3946,38.3187,38.3524,10134.0
2019-08-02 12:35:00,45.49,45.49,45.4,45.47,12395.0,38.3524,38.3524,38.2765,38.3355,12395.0
2019-08-02 12:40:00,45.47,45.51,45.43,45.47,9101.0,38.3355,38.3693,38.3018,38.3355,9101.0
2019-08-02 12:45:00,45.47,45.49,45.41,45.42,11733.0,38.3355,38.3524,38.285,38.2934,11733.0
2019-08-02 12:50:00,45.42,45.45,45.38,45.41,25666.0,38.2934,38.3187,38.2597,38.285,25666.0
2019-08-02 12:55:00,45.42,45.43,45.31,45.33,14230.0,38.2934,38.3018,38.2006,38.2175,14230.0
2019-08-02 13:00:00,45.34,45.38,45.26,45.35,13475.0,38.2259,38.2597,38.1585,38.2344,13475.0
2019-08-02 13:05:00,45.35,45.36,45.29,45.35,14177.0,38.2344,38.2428,38.1838,38.2344,14177.0
2019-08-02 13:10:00,45.36,45.36,45.27,45.3,15236.0,38.2428,38.2428,38.1669,38.1922,15236.0
2019-08-02 13:15:00,45.31,45.38,45.31,45.37,9485.0,38.2006,38.2597,38.2006,38.2512,9485.0
2019-08-02 13:20:00,45.37,45.45,45.37,45.43,19185.0,38.2512,38.3187,38.2512,38.3018,19185.0
2019-08-02 13:25:00,45.42,45.49,45.42,45.46,10643.0,38.2934,38.3524,38.2934,38.3271,10643.0
2019-08-02 13:30:00,45.45,45.48,45.43,45.46,7956.0,38.3187,38.344,38.3018,38.3271,7956.0
2019-08-02 13:35:00,45.47,45.64,45.45,45.63,23113.0,38.3355,38.4789,38.3187,38.4704,23113.0
2019-08-02 13:40:00,45.62,45.7,45.61,45.65,20696.0,38.462,38.5295,38.4536,38.4873,20696.0
2019-08-02 13:45:00,45.66,45.75,45.66,45.73,29963.0,38.4957,38.5716,38.4957,38.5547,29963.0
2019-08-02 13:50:00,45.73,45.81,45.69,45.8,17009.0,38.5547,38.6222,38.521,38.6138,17009.0
2019-08-02 13:55:00,45.8,45.84,45.77,45.8,13976.0,38.6138,38.6475,38.5885,38.6138,13976.0
2019-08-02 14:00:00,45.79,45.79,45.72,45.74,13306.0,38.6053,38.6053,38.5463,38.5632,13306.0
2019-08-02 14:05:00,45.74,45.81,45.73,45.8,13186.0,38.5632,38.6222,38.5547,38.6138,13186.0
2019-08-02 14:10:00,45.8,45.89,45.76,45.89,21339.0,38.6138,38.6896,38.58,38.6896,21339.0
2019-08-02 14:15:00,45.89,45.9,45.82,45.88,9015.0,38.6896,38.6981,38.6306,38.6812,9015.0
2019-08-02 14:20:00,45.88,46.02,45.88,45.98,12706.0,38.6812,38.7992,38.6812,38.7655,12706.0
2019-08-02 14:25:00,45.98,45.98,45.88,45.92,9219.0,38.7655,38.7655,38.6812,38.7149,9219.0
2019-08-02 14:30:00,45.93,45.93,45.88,45.9,8034.0,38.7234,38.7234,38.6812,38.6981,8034.0
2019-08-02 14:35:00,45.89,45.95,45.88,45.95,9774.0,38.6896,38.7402,38.6812,38.7402,9774.0
2019-08-02 14:40:00,45.94,45.94,45.89,45.91,6809.0,38.7318,38.7318,38.6896,38.7065,6809.0
2019-08-02 14:45:00,45.91,45.95,45.85,45.87,9698.0,38.7065,38.7402,38.6559,38.6728,9698.0
2019-08-02 14:50:00,45.85,45.9,45.84,45.89,7762.0,38.6559,38.6981,38.6475,38.6896,7762.0
2019-08-02 14:55:00,45.88,45.93,45.84,45.91,9073.0,38.6812,38.7234,38.6475,38.7065,9073.0
2019-08-02 15:00:00,45.92,45.98,45.9,45.91,11516.0,38.7149,38.7655,38.6981,38.7065,11516.0
2019-08-02 15:05:00,45.92,45.93,45.88,45.88,11300.0,38.7149,38.7234,38.6812,38.6812,11300.0
2019-08-02 15:10:00,45.88,45.88,45.8,45.81,11922.0,38.6812,38.6812,38.6138,38.6222,11922.0
2019-08-02 15:15:00,45.81,45.87,45.79,45.84,12132.0,38.6222,38.6728,38.6053,38.6475,12132.0
2019-08-02 15:20:00,45.85,45.99,45.85,45.96,15791.0,38.6559,38.774,38.6559,38.7487,15791.0
2019-08-02 15:25:00,45.96,46.02,45.92,45.96,18856.0,38.7487,38.7992,38.7149,38.7487,18856.0
2019-08-02 15:30:00,45.97,46.01,45.94,45.99,23439.0,38.7571,38.7908,38.7318,38.774,23439.0
2019-08-02 15:35:00,46.0,46.25,46.0,46.15,48123.0,38.7824,38.9932,38.7824,38.9088,48123.0
2019-08-02 15:40:00,46.15,46.19,46.14,46.16,26170.0,38.9088,38.9426,38.9004,38.9173,26170.0
2019-08-02 15:45:00,46.16,46.24,46.13,46.14,44725.0,38.9173,38.9847,38.892,38.9004,44725.0
2019-08-02 15:50:00,46.14,46.18,46.08,46.1,49207.0,38.9004,38.9341,38.8498,38.8667,49207.0
2019-08-02 15:55:00,46.11,46.23,46.08,46.12,130025.0,38.8751,38.9763,38.8498,38.8836,130025.0
2019-08-05 09:30:00,45.75,45.99,45.55,45.79,45286.0,38.5716,38.774,38.403,38.6053,45286.0
2019-08-05 09:35:00,45.84,46.16,45.78,46.13,22934.0,38.6475,38.9173,38.5969,38.892,22934.0
2019-08-05 09:40:00,46.12,46.21,45.76,45.77,34035.0,38.8836,38.9594,38.58,38.5885,34035.0
2019-08-05 09:45:00,45.79,46.38,45.68,46.38,86767.0,38.6053,39.1028,38.5126,39.1028,86767.0
2019-08-05 09:50:00,46.38,46.48,46.16,46.21,55977.0,39.1028,39.1871,38.9173,38.9594,55977.0
2019-08-05 09:55:00,46.21,46.21,46.08,46.17,51906.0,38.9594,38.9594,38.8498,38.9257,51906.0
2019-08-05 10:00:00,46.14,46.19,45.93,45.97,46597.0,38.9004,38.9426,38.7234,38.7571,46597.0
2019-08-05 10:05:00,45.96,46.09,45.96,46.05,29716.0,38.7487,38.8583,38.7487,38.8245,29716.0
2019-08-05 10:10:00,46.07,46.22,46.07,46.2,31401.0,38.8414,38.9679,38.8414,38.951,31401.0
2019-08-05 10:15:00,46.19,46.19,46.03,46.04,16615.0,38.9426,38.9426,38.8077,38.8161,16615.0
2019-08-05 10:20:00,46.04,46.11,46.01,46.05,12324.0,38.8161,38.8751,38.7908,38.8245,12324.0
2019-08-05 10:25:00,46.03,46.19,45.97,46.07,39026.0,38.8077,38.9426,38.7571,38.8414,39026.0
2019-08-05 10:30:00,46.06,46.06,45.93,45.96,22171.0,38.833,38.833,38.7234,38.7487,22171.0
2019-08-05 10:35:00,45.96,46.06,45.94,46.01,19476.0,38.7487,38.833,38.7318,38.7908,19476.0
2019-08-05 10:40:00,46.01,46.06,45.95,46.05,25469.0,38.7908,38.833,38.7402,38.8245,25469.0
2019-08-05 10:45:00,46.06,46.2,46.03,46.13,21416.0,38.833,38.951,38.8077,38.892,21416.0
2019-08-05 10:50:00,46.11,46.12,46.02,46.1,55548.0,38.8751,38.8836,38.7992,38.8667,55548.0
2019-08-05 10:55:00,46.11,46.35,46.11,46.33,23462.0,38.8751,39.0775,38.8751,39.0606,23462.0
2019-08-05 11:00:00,46.31,46.32,46.22,46.26,23140.0,39.0437,39.0522,38.9679,39.0016,23140.0
2019-08-05 11:05:00,46.25,46.27,46.19,46.22,18416.0,38.9932,39.01,38.9426,38.9679,18416.0
2019-08-05 11:10:00,46.22,46.45,46.21,46.41,24863.0,38.9679,39.1618,38.9594,39.1281,24863.0
2019-08-05 11:15:00,46.41,46.41,46.27,46.27,52605.0,39.1281,39.1281,39.01,39.01,52605.0
2019-08-05 11:20:00,46.27,46.3,46.2,46.21,20062.0,39.01,39.0353,38.951,38.9594,20062.0
2019-08-05 11:25:00,46.22,46.3,46.19,46.3,31091.0,38.9679,39.0353,38.9426,39.0353,31091.0
2019-08-05 11:30:00,46.3,46.49,46.3,46.45,45798.0,39.0353,39.1955,39.0353,39.1618,45798.0
2019-08-05 11:35:00,46.45,46.54,46.44,46.52,41825.0,39.1618,39.2377,39.1533,39.2208,41825.0
2019-08-05 11:40:00,46.53,46.63,46.48,46.51,56754.0,39.2292,39.3135,39.1871,39.2124,56754.0
2019-08-05 11:45:00,46.5,46.55,46.47,46.55,50601.0,39.2039,39.2461,39.1786,39.2461,50601.0
2019-08-05 11:50:00,46.54,46.55,46.39,46.45,34496.0,39.2377,39.2461,39.1112,39.1618,34496.0
2019-08-05 11:55:00,46.44,46.44,46.17,46.17,34292.0,39.1533,39.1533,38.9257,38.9257,34292.0
2019-08-05 12:00:00,46.16,46.16,45.96,46.02,46661.0,38.9173,38.9173,38.7487,38.7992,46661.0
2019-08-05 12:05:00,46.01,46.05,45.92,45.97,20563.0,38.7908,38.8245,38.7149,38.7571,20563.0
2019-08-05 12:10:00,45.96,46.06,45.9,46.06,24603.0,38.7487,38.833,38.6981,38.833,24603.0
2019-08-05 12:15:00,46.05,46.1,45.97,46.0,42471.0,38.8245,38.8667,38.7571,38.7824,42471.0
2019-08-05 12:20:00,46.0,46.1,46.0,46.09,22984.0,38.7824,38.8667,38.7824,38.8583,22984.0
2019-08-05 12:25:00,46.09,46.09,45.89,45.91,17848.0,38.8583,38.8583,38.6896,38.7065,17848.0
2019-08-05 12:30:00,45.89,46.04,45.89,46.03,37526.0,38.6896,38.8161,38.6896,38.8077,37526.0
2019-08-05 12:35:00,46.02,46.02,45.95,45.98,20126.0,38.7992,38.7992,38.7402,38.7655,20126.0
2019-08-05 12:40:00,45.99,45.99,45.81,45.82,16664.0,38.774,38.774,38.6222,38.6306,16664.0
2019-08-05 12:45:00,45.83,45.85,45.73,45.74,11693.0,38.6391,38.6559,38.5547,38.5632,11693.0
2019-08-05 12:50:00,45.74,45.84,45.74,45.75,10363.0,38.5632,38.6475,38.5632,38.5716,10363.0
2019-08-05 12:55:00,45.75,45.75,45.61,45.67,45375.0,38.5716,38.5716,38.4536,38.5042,45375.0
2019-08-05 13:00:00,45.66,45.7,45.63,45.64,18981.0,38.4957,38.5295,38.4704,38.4789,18981.0
2019-08-05 13:05:00,45.63,45.73,45.61,45.72,11585.0,38.4704,38.5547,38.4536,38.5463,11585.0
2019-08-05 13:10:00,45.73,45.78,45.72,45.74,5936.0,38.5547,38.5969,38.5463,38.5632,5936.0
2019-08-05 13:15:00,45.75,45.82,45.7,45.76,14808.0,38.5716,38.6306,38.5295,38.58,14808.0
2019-08-05 13:20:00,45.78,45.84,45.76,45.8,11905.0,38.5969,38.6475,38.58,38.6138,11905.0
2019-08-05 13:25:00,45.81,45.82,45.77,45.8,12358.0,38.6222,38.6306,38.5885,38.6138,12358.0
2019-08-05 13:30:00,45.79,45.85,45.76,45.84,10716.0,38.6053,38.6559,38.58,38.6475,10716.0
2019-08-05 13:35:00,45.85,45.94,45.84,45.91,11904.0,38.6559,38.7318,38.6475,38.7065,11904.0
2019-08-05 13:40:00,45.92,45.93,45.71,45.75,14263.0,38.7149,38.7234,38.5379,38.5716,14263.0
2019-08-05 13:45:00,45.74,45.74,45.68,45.68,11119.0,38.5632,38.5632,38.5126,38.5126,11119.0
2019-08-05 13:50:00,45.69,45.69,45.59,45.59,11764.0,38.521,38.521,38.4367,38.4367,11764.0
2019-08-05 13:55:00,45.59,45.63,45.57,45.61,14369.0,38.4367,38.4704,38.4199,38.4536,14369.0
2019-08-05 14:00:00,45.62,45.63,45.56,45.6,14752.0,38.462,38.4704,38.4114,38.4451,14752.0
2019-08-05 14:05:00,45.58,45.65,45.55,45.57,20800.0,38.4283,38.4873,38.403,38.4199,20800.0
2019-08-05 14:10:00,45.57,45.67,45.55,45.65,14139.0,38.4199,38.5042,38.403,38.4873,14139.0
2019-08-05 14:15:00,45.65,45.65,45.59,45.61,11707.0,38.4873,38.4873,38.4367,38.4536,11707.0
2019-08-05 14:20:00,45.62,45.64,45.49,45.49,20297.0,38.462,38.4789,38.3524,38.3524,20297.0
2019-08-05 14:25:00,45.48,45.49,45.41,45.47,20776.0,38.344,38.3524,38.285,38.3355,20776.0
2019-08-05 14:30:00,45.49,45.5,45.37,45.45,17749.0,38.3524,38.3608,38.2512,38.3187,17749.0
2019-08-05 14:35:00,45.45,45.51,45.4,45.43,20242.0,38.3187,38.3693,38.2765,38.3018,20242.0
2019-08-05 14:40:00,45.42,45.47,45.37,45.37,19986.0,38.2934,38.3355,38.2512,38.2512,19986.0
2019-08-05 14:45:00,45.36,45.47,45.35,45.44,15271.0,38.2428,38.3355,38.2344,38.3103,15271.0
2019-08-05 14:50:00,45.43,45.47,45.39,45.42,17408.0,38.3018,38.3355,38.2681,38.2934,17408.0
2019-08-05 14:55:00,45.42,45.46,45.38,45.43,17165.0,38.2934,38.3271,38.2597,38.3018,17165.0
2019-08-05 15:00:00,45.43,45.48,45.31,45.31,20770.0,38.3018,38.344,38.2006,38.2006,20770.0
2019-08-05 15:05:00,45.31,45.33,45.22,45.25,25326.0,38.2006,38.2175,38.1248,38.1501,25326.0
2019-08-05 15:10:00,45.25,45.49,45.25,45.48,33179.0,38.1501,38.3524,38.1501,38.344,33179.0
2019-08-05 15:15:00,45.47,45.58,45.34,45.54,33890.0,38.3355,38.4283,38.2259,38.3946,33890.0
2019-08-05 15:20:00,45.54,45.67,45.54,45.57,32418.0,38.3946,38.5042,38.3946,38.4199,32418.0
2019-08-05 15:25:00,45.57,45.71,45.57,45.63,39141.0,38.4199,38.5379,38.4199,38.4704,39141.0
2019-08-05 15:30:00,45.62,45.73,45.51,45.67,53992.0,38.462,38.5547,38.3693,38.5042,53992.0
2019-08-05 15:35:00,45.66,45.83,45.65,45.76,62976.0,38.4957,38.6391,38.4873,38.58,62976.0
2019-08-05 15:40:00,45.76,45.8,45.67,45.77,60522.0,38.58,38.6138,38.5042,38.5885,60522.0
2019-08-05 15:45:00,45.77,45.83,45.63,45.69,107420.0,38.5885,38.6391,38.4704,38.521,107420.0
2019-08-05 15:50:00,45.68,45.69,45.53,45.62,133156.0,38.5126,38.521,38.3861,38.462,133156.0
2019-08-05 15:55:00,45.63,45.65,45.52,45.55,207716.0,38.4704,38.4873,38.3777,38.403,207716.0
2019-08-06 09:30:00,45.48,46.18,45.35,45.81,126726.0,38.344,38.9341,38.2344,38.6222,126726.0
2019-08-06 09:35:00,45.83,45.88,45.4,45.52,40981.0,38.6391,38.6812,38.2765,38.3777,40981.0
2019-08-06 09:40:00,45.53,45.76,45.37,45.7,74524.0,38.3861,38.58,38.2512,38.5295,74524.0
2019-08-06 09:45:00,45.66,45.69,45.34,45.54,34516.0,38.4957,38.521,38.2259,38.3946,34516.0
2019-08-06 09:50:00,45.52,45.6,45.41,45.45,23142.0,38.3777,38.4451,38.285,38.3187,23142.0
2019-08-06 09:55:00,45.43,45.48,45.33,45.47,10448.0,38.3018,38.344,38.2175,38.3355,10448.0
2019-08-06 10:00:00,45.5,45.59,45.45,45.53,15284.0,38.3608,38.4367,38.3187,38.3861,15284.0
2019-08-06 10:05:00,45.54,45.56,45.31,45.37,12344.0,38.3946,38.4114,38.2006,38.2512,12344.0
2019-08-06 10:10:00,45.34,45.45,45.32,45.37,15746.0,38.2259,38.3187,38.2091,38.2512,15746.0
2019-08-06 10:15:00,45.33,45.45,45.3,45.33,14162.0,38.2175,38.3187,38.1922,38.2175,14162.0
2019-08-06 10:20:00,45.34,45.55,45.34,45.55,11412.0,38.2259,38.403,38.2259,38.403,11412.0
2019-08-06 10:25:00,45.55,45.64,45.51,45.62,25485.0,38.403,38.4789,38.3693,38.462,25485.0
2019-08-06 10:30:00,45.6,45.69,45.58,45.61,51433.0,38.4451,38.521,38.4283,38.4536,51433.0
2019-08-06 10:35:00,45.61,45.63,45.51,45.62,11550.0,38.4536,38.4704,38.3693,38.462,11550.0
2019-08-06 10:40:00,45.63,45.66,45.52,45.52,13068.0,38.4704,38.4957,38.3777,38.3777,13068.0
2019-08-06 10:45:00,45.49,45.55,45.45,45.5,12153.0,38.3524,38.403,38.3187,38.3608,12153.0
2019-08-06 10:50:00,45.47,45.48,45.28,45.29,13687.0,38.3355,38.344,38.1754,38.1838,13687.0
2019-08-06 10:55:00,45.28,45.38,45.25,45.34,17653.0,38.1754,38.2597,38.1501,38.2259,17653.0
2019-08-06 11:00:00,45.33,45.53,45.27,45.37,73649.0,38.2175,38.3861,38.1669,38.2512,73649.0
2019-08-06 11:05:00,45.38,45.42,44.73,44.79,82992.0,38.2597,38.2934,37.7117,37.7622,82992.0
2019-08-06 11:10:00,44.75,44.76,42.51,43.23,376617.0,37.7285,37.7369,35.84,36.447,376617.0
2019-08-06 11:15:00,43.22,43.49,42.75,42.79,207733.0,36.4386,36.6662,36.0423,36.076,207733.0
2019-08-06 11:20:00,42.77,43.53,42.54,43.53,222989.0,36.0592,36.6999,35.8653,36.6999,222989.0
2019-08-06 11:25:00,43.5,43.61,43.02,43.1,236139.0,36.6746,36.7674,36.27,36.3374,236139.0
2019-08-06 11:30:00,43.1,43.28,42.82,43.03,100718.0,36.3374,36.4892,36.1013,36.2784,100718.0
2019-08-06 11:35:00,43.0,43.58,43.0,43.4,54169.0,36.2531,36.7421,36.2531,36.5903,54169.0
2019-08-06 11:40:00,43.45,43.7,43.42,43.58,38365.0,36.6325,36.8433,36.6072,36.7421,38365.0
2019-08-06 11:45:00,43.58,43.7,43.48,43.49,53640.0,36.7421,36.8433,36.6578,36.6662,53640.0
2019-08-06 11:50:00,43.52,43.55,43.38,43.45,52006.0,36.6915,36.7168,36.5735,36.6325,52006.0
2019-08-06 11:55:00,43.44,43.56,43.29,43.45,108713.0,36.6241,36.7252,36.4976,36.6325,108713.0
2019-08-06 12:00:00,43.44,43.55,43.24,43.28,49817.0,36.6241,36.7168,36.4554,36.4892,49817.0
2019-08-06 12:05:00,43.28,43.4,43.23,43.4,63185.0,36.4892,36.5903,36.447,36.5903,63185.0
2019-08-06 12:10:00,43.42,43.55,43.41,43.49,37776.0,36.6072,36.7168,36.5988,36.6662,37776.0
2019-08-06 12:15:00,43.49,43.56,43.41,43.44,18628.0,36.6662,36.7252,36.5988,36.6241,18628.0
2019-08-06 12:20:00,43.45,43.46,43.33,43.36,10062.0,36.6325,36.6409,36.5313,36.5566,10062.0
2019-08-06 12:25:00,43.38,43.39,43.16,43.31,59517.0,36.5735,36.5819,36.388,36.5145,59517.0
2019-08-06 12:30:00,43.3,43.43,43.23,43.25,40115.0,36.506,36.6156,36.447,36.4639,40115.0
2019-08-06 12:35:00,43.25,43.37,43.21,43.28,68442.0,36.4639,36.565,36.4301,36.4892,68442.0
2019-08-06 12:40:00,43.26,43.27,42.91,42.91,25238.0,36.4723,36.4807,36.1772,36.1772,25238.0
2019-08-06 12:45:00,42.95,43.0,42.77,42.85,50232.0,36.2109,36.2531,36.0592,36.1266,50232.0
2019-08-06 12:50:00,42.88,42.88,42.64,42.81,65074.0,36.1519,36.1519,35.9496,36.0929,65074.0
2019-08-06 12:55:00,42.81,42.83,42.66,42.82,108143.0,36.0929,36.1098,35.9664,36.1013,108143.0
2019-08-06 13:00:00,42.85,43.0,42.85,42.98,46608.0,36.1266,36.2531,36.1266,36.2362,46608.0
2019-08-06 13:05:00,42.98,43.0,42.94,42.95,36290.0,36.2362,36.2531,36.2025,36.2109,36290.0
2019-08-06 13:10:00,42.95,42.97,42.58,42.66,55493.0,36.2109,36.2278,35.899,35.9664,55493.0
2019-08-06 13:15:00,42.65,42.67,42.36,42.39,53551.0,35.958,35.9749,35.7135,35.7388,53551.0
2019-08-06 13:20:00,42.39,42.45,42.29,42.44,36733.0,35.7388,35.7894,35.6545,35.781,36733.0
2019-08-06 13:25:00,42.47,42.47,42.18,42.19,48455.0,35.8063,35.8063,35.5618,35.5702,48455.0
2019-08-06 13:30:00,42.21,42.26,42.05,42.26,63519.0,35.5871,35.6292,35.4522,35.6292,63519.0
2019-08-06 13:35:00,42.24,42.46,42.18,42.45,22356.0,35.6123,35.7978,35.5618,35.7894,22356.0
2019-08-06 13:40:00,42.43,42.68,42.41,42.63,22163.0,35.7725,35.9833,35.7557,35.9412,22163.0
2019-08-06 13:45:00,42.63,42.74,42.6,42.69,15386.0,35.9412,36.0339,35.9159,35.9917,15386.0
2019-08-06 13:50:00,42.69,42.82,42.64,42.78,29914.0,35.9917,36.1013,35.9496,36.0676,29914.0
2019-08-06 13:55:00,42.77,42.8,42.63,42.63,26298.0,36.0592,36.0845,35.9412,35.9412,26298.0
2019-08-06 14:00:00,42.63,42.63,42.49,42.52,17439.0,35.9412,35.9412,35.8231,35.8484,17439.0
2019-08-06 14:05:00,42.52,42.57,42.46,42.56,16313.0,35.8484,35.8906,35.7978,35.8821,16313.0
2019-08-06 14:10:00,42.56,42.61,42.54,42.54,9735.0,35.8821,35.9243,35.8653,35.8653,9735.0
2019-08-06 14:15:00,42.54,42.66,42.53,42.66,26258.0,35.8653,35.9664,35.8568,35.9664,26258.0
2019-08-06 14:20:00,42.67,42.72,42.61,42.67,20198.0,35.9749,36.017,35.9243,35.9749,20198.0
2019-08-06 14:25:00,42.67,42.7,42.63,42.68,18851.0,35.9749,36.0002,35.9412,35.9833,18851.0
2019-08-06 14:30:00,42.69,42.78,42.6,42.72,28984.0,35.9917,36.0676,35.9159,36.017,28984.0
2019-08-06 14:35:00,42.72,42.72,42.61,42.61,15705.0,36.017,36.017,35.9243,35.9243,15705.0
2019-08-06 14:40:00,42.6,42.72,42.6,42.66,20289.0,35.9159,36.017,35.9159,35.9664,20289.0
2019-08-06 14:45:00,42.65,42.71,42.59,42.71,32143.0,35.958,36.0086,35.9074,36.0086,32143.0
2019-08-06 14:50:00,42.71,42.73,42.6,42.66,23395.0,36.0086,36.0255,35.9159,35.9664,23395.0
2019-08-06 14:55:00,42.66,42.71,42.63,42.66,21589.0,35.9664,36.0086,35.9412,35.9664,21589.0
2019-08-06 15:00:00,42.66,42.71,42.6,42.6,39448.0,35.9664,36.0086,35.9159,35.9159,39448.0
2019-08-06 15:05:00,42.61,42.65,42.51,42.52,42964.0,35.9243,35.958,35.84,35.8484,42964.0
2019-08-06 15:10:00,42.5,42.67,42.48,42.67,28005.0,35.8316,35.9749,35.8147,35.9749,28005.0
2019-08-06 15:15:00,42.67,42.69,42.6,42.64,21026.0,35.9749,35.9917,35.9159,35.9496,21026.0
2019-08-06 15:20:00,42.65,42.7,42.61,42.66,27096.0,35.958,36.0002,35.9243,35.9664,27096.0
2019-08-06 15:25:00,42.66,42.67,42.56,42.62,36687.0,35.9664,35.9749,35.8821,35.9327,36687.0
2019-08-06 15:30:00,42.62,42.76,42.61,42.71,52034.0,35.9327,36.0508,35.9243,36.0086,52034.0
2019-08-06 15:35:00,42.71,42.88,42.7,42.88,64587.0,36.0086,36.1519,36.0002,36.1519,64587.0
2019-08-06 15:40:00,42.88,42.93,42.84,42.9,72714.0,36.1519,36.1941,36.1182,36.1688,72714.0
2019-08-06 15:45:00,42.89,43.03,42.83,42.91,91134.0,36.1604,36.2784,36.1098,36.1772,91134.0
2019-08-06 15:50:00,42.92,42.99,42.9,42.95,113589.0,36.1857,36.2447,36.1688,36.2109,113589.0
2019-08-06 15:55:00,42.94,42.95,42.8,42.9,218997.0,36.2025,36.2109,36.0845,36.1688,218997.0
2019-08-07 09:30:00,42.38,42.41,42.15,42.2,132021.0,35.7304,35.7557,35.5365,35.5786,132021.0
2019-08-07 09:35:00,42.21,42.22,41.64,41.8,141279.0,35.5871,35.5955,35.1065,35.2414,141279.0
2019-08-07 09:40:00,41.83,42.21,41.83,41.84,100087.0,35.2667,35.5871,35.2667,35.2751,100087.0
2019-08-07 09:45:00,41.85,41.85,41.25,41.32,149796.0,35.2835,35.2835,34.7777,34.8367,149796.0
2019-08-07 09:50:00,41.33,41.48,41.04,41.32,174900.0,34.8451,34.9716,34.6006,34.8367,174900.0
2019-08-07 09:55:00,41.4,41.51,41.03,41.14,52373.0,34.9041,34.9969,34.5922,34.6849,52373.0
2019-08-07 10:00:00,41.13,41.65,41.12,41.59,47659.0,34.6765,35.1149,34.6681,35.0643,47659.0
2019-08-07 10:05:00,41.59,41.75,41.44,41.7,36216.0,35.0643,35.1992,34.9379,35.1571,36216.0
2019-08-07 10:10:00,41.72,42.05,41.68,41.79,69179.0,35.1739,35.4522,35.1402,35.233,69179.0
2019-08-07 10:15:00,41.75,42.13,41.75,41.88,27755.0,35.1992,35.5196,35.1992,35.3088,27755.0
2019-08-07 10:20:00,41.86,41.93,41.76,41.8,27312.0,35.292,35.351,35.2077,35.2414,27312.0
2019-08-07 10:25:00,41.77,41.96,41.73,41.84,28988.0,35.2161,35.3763,35.1824,35.2751,28988.0
2019-08-07 10:30:00,41.83,42.04,41.79,41.87,41934.0,35.2667,35.4437,35.233,35.3004,41934.0
2019-08-07 10:35:00,41.87,42.01,41.85,41.99,27645.0,35.3004,35.4184,35.2835,35.4016,27645.0
2019-08-07 10:40:00,41.98,41.98,41.79,41.95,52834.0,35.3931,35.3931,35.233,35.3678,52834.0
2019-08-07 10:45:00,41.95,42.12,41.91,42.04,58831.0,35.3678,35.5112,35.3341,35.4437,58831.0
2019-08-07 10:50:00,42.05,42.27,42.03,42.22,57684.0,35.4522,35.6376,35.4353,35.5955,57684.0
2019-08-07 10:55:00,42.23,42.29,42.13,42.15,41332.0,35.6039,35.6545,35.5196,35.5365,41332.0
2019-08-07 11:00:00,42.14,42.22,42.08,42.13,39297.0,35.528,35.5955,35.4775,35.5196,39297.0
2019-08-07 11:05:00,42.14,42.21,42.1,42.21,30322.0,35.528,35.5871,35.4943,35.5871,30322.0
2019-08-07 11:10:00,42.19,42.39,42.18,42.34,38381.0,35.5702,35.7388,35.5618,35.6967,38381.0
2019-08-07 11:15:00,42.34,42.38,42.23,42.24,29991.0,35.6967,35.7304,35.6039,35.6123,29991.0
2019-08-07 11:20:00,42.23,42.31,42.12,42.14,37859.0,35.6039,35.6714,35.5112,35.528,37859.0
2019-08-07 11:25:00,42.14,42.19,42.08,42.14,21731.0,35.528,35.5702,35.4775,35.528,21731.0
2019-08-07 11:30:00,42.13,42.14,42.04,42.14,22335.0,35.5196,35.528,35.4437,35.528,22335.0
2019-08-07 11:35:00,42.15,42.16,42.03,42.04,27849.0,35.5365,35.5449,35.4353,35.4437,27849.0
2019-08-07 11:40:00,42.02,42.02,41.77,41.84,36761.0,35.4269,35.4269,35.2161,35.2751,36761.0
2019-08-07 11:45:00,41.87,41.96,41.83,41.93,27208.0,35.3004,35.3763,35.2667,35.351,27208.0
2019-08-07 11:50:00,41.93,42.0,41.9,42.0,21503.0,35.351,35.41,35.3257,35.41,21503.0
2019-08-07 11:55:00,41.99,42.1,41.9,42.06,212718.0,35.4016,35.4943,35.3257,35.4606,212718.0
2019-08-07 12:00:00,42.07,42.18,42.06,42.18,65344.0,35.469,35.5618,35.4606,35.5618,65344.0
2019-08-07 12:05:00,42.18,42.18,42.0,42.02,29337.0,35.5618,35.5618,35.41,35.4269,29337.0
2019-08-07 12:10:00,42.0,42.04,41.89,42.04,22937.0,35.41,35.4437,35.3173,35.4437,22937.0
2019-08-07 12:15:00,42.05,42.13,42.03,42.08,27432.0,35.4522,35.5196,35.4353,35.4775,27432.0
2019-08-07 12:20:00,42.06,42.1,42.0,42.1,41417.0,35.4606,35.4943,35.41,35.4943,41417.0
2019-08-07 12:25:00,42.1,42.15,42.01,42.08,179095.0,35.4943,35.5365,35.4184,35.4775,179095.0
2019-08-07 12:30:00,42.08,42.12,42.01,42.03,112949.0,35.4775,35.5112,35.4184,35.4353,112949.0
2019-08-07 12:35:00,42.03,42.13,42.02,42.06,109639.0,35.4353,35.5196,35.4269,35.4606,109639.0
2019-08-07 12:40:00,42.07,42.13,42.04,42.11,89438.0,35.469,35.5196,35.4437,35.5027,89438.0
2019-08-07 12:45:00,42.11,42.16,42.06,42.13,83534.0,35.5027,35.5449,35.4606,35.5196,83534.0
2019-08-07 12:50:00,42.13,42.52,42.12,42.41,55576.0,35.5196,35.8484,35.5112,35.7557,55576.0
2019-08-07 12:55:00,42.43,42.47,42.3,42.33,47238.0,35.7725,35.8063,35.6629,35.6882,47238.0
2019-08-07 13:00:00,42.34,42.35,42.21,42.23,141635.0,35.6967,35.7051,35.5871,35.6039,141635.0
2019-08-07 13:05:00,42.23,42.26,42.17,42.18,180374.0,35.6039,35.6292,35.5533,35.5618,180374.0
2019-08-07 13:10:00,42.19,42.22,42.13,42.15,65646.0,35.5702,35.5955,35.5196,35.5365,65646.0
2019-08-07 13:15:00,42.17,42.2,42.15,42.16,46068.0,35.5533,35.5786,35.5365,35.5449,46068.0
2019-08-07 13:20:00,42.16,42.53,42.15,42.4,174165.0,35.5449,35.8568,35.5365,35.7472,174165.0
2019-08-07 13:25:00,42.4,42.48,42.36,42.41,234953.0,35.7472,35.8147,35.7135,35.7557,234953.0
2019-08-07 13:30:00,42.41,42.56,42.41,42.47,166660.0,35.7557,35.8821,35.7557,35.8063,166660.0
2019-08-07 13:35:00,42.47,42.48,42.42,42.45,49236.0,35.8063,35.8147,35.7641,35.7894,49236.0
2019-08-07 13:40:00,42.45,42.53,42.41,42.46,87692.0,35.7894,35.8568,35.7557,35.7978,87692.0
2019-08-07 13:45:00,42.46,42.48,42.42,42.43,17594.0,35.7978,35.8147,35.7641,35.7725,17594.0
2019-08-07 13:50:00,42.43,42.53,42.43,42.47,35778.0,35.7725,35.8568,35.7725,35.8063,35778.0
2019-08-07 13:55:00,42.48,42.52,42.44,42.48,25977.0,35.8147,35.8484,35.781,35.8147,25977.0
2019-08-07 14:00:00,42.47,42.47,42.36,42.41,25903.0,35.8063,35.8063,35.7135,35.7557,25903.0
2019-08-07 14:05:00,42.4,42.46,42.36,42.43,42149.0,35.7472,35.7978,35.7135,35.7725,42149.0
2019-08-07 14:10:00,42.42,42.47,42.35,42.36,23470.0,35.7641,35.8063,35.7051,35.7135,23470.0
2019-08-07 14:15:00,42.35,42.35,42.16,42.18,32929.0,35.7051,35.7051,35.5449,35.5618,32929.0
2019-08-07 14:20:00,42.18,42.24,42.16,42.19,24288.0,35.5618,35.6123,35.5449,35.5702,24288.0
2019-08-07 14:25:00,42.19,42.28,42.18,42.26,18590.0,35.5702,35.6461,35.5618,35.6292,18590.0
2019-08-07 14:30:00,42.26,42.29,42.23,42.26,27631.0,35.6292,35.6545,35.6039,35.6292,27631.0
2019-08-07 14:35:00,42.27,42.39,42.25,42.3,29075.0,35.6376,35.7388,35.6208,35.6629,29075.0
2019-08-07 14:40:00,42.3,42.44,42.28,42.42,41499.0,35.6629,35.781,35.6461,35.7641,41499.0
2019-08-07 14:45:00,42.41,42.45,42.31,42.32,33992.0,35.7557,35.7894,35.6714,35.6798,33992.0
2019-08-07 14:50:00,42.32,42.4,42.32,42.4,28120.0,35.6798,35.7472,35.6798,35.7472,28120.0
2019-08-07 14:55:00,42.39,42.5,42.36,42.48,22907.0,35.7388,35.8316,35.7135,35.8147,22907.0
2019-08-07 15:00:00,42.48,42.51,42.39,42.48,35887.0,35.8147,35.84,35.7388,35.8147,35887.0
2019-08-07 15:05:00,42.47,42.53,42.42,42.43,31370.0,35.8063,35.8568,35.7641,35.7725,31370.0
2019-08-07 15:10:00,42.42,42.44,42.36,42.4,31868.0,35.7641,35.781,35.7135,35.7472,31868.0
2019-08-07 15:15:00,42.41,42.48,42.3,42.47,29569.0,35.7557,35.8147,35.6629,35.8063,29569.0
2019-08-07 15:20:00,42.48,42.56,42.45,42.54,31774.0,35.8147,35.8821,35.7894,35.8653,31774.0
2019-08-07 15:25:00,42.55,42.65,42.5,42.65,35269.0,35.8737,35.958,35.8316,35.958,35269.0
2019-08-07 15:30:00,42.65,42.73,42.6,42.69,47723.0,35.958,36.0255,35.9159,35.9917,47723.0
2019-08-07 15:35:00,42.68,42.73,42.6,42.67,67280.0,35.9833,36.0255,35.9159,35.9749,67280.0
2019-08-07 15:40:00,42.66,42.67,42.58,42.66,54192.0,35.9664,35.9749,35.899,35.9664,54192.0
2019-08-07 15:45:00,42.66,42.66,42.58,42.64,119402.0,35.9664,35.9664,35.899,35.9496,119402.0
2019-08-07 15:50:00,42.63,42.65,42.58,42.59,128316.0,35.9412,35.958,35.899,35.9074,128316.0
2019-08-07 15:55:00,42.6,42.84,42.6,42.75,294705.0,35.9159,36.1182,35.9159,36.0423,294705.0
2019-08-08 09:30:00,43.87,44.27,43.25,43.38,193063.0,36.9866,37.3238,36.4639,36.5735,193063.0
2019-08-08 09:35:00,43.34,43.58,43.05,43.09,85432.0,36.5398,36.7421,36.2953,36.329,85432.0
2019-08-08 09:40:00,43.07,43.37,42.66,43.22,203373.0,36.3121,36.565,35.9664,36.4386,203373.0
2019-08-08 09:45:00,43.18,43.18,42.35,42.66,106846.0,36.4049,36.4049,35.7051,35.9664,106846.0
2019-08-08 09:50:00,42.7,43.18,42.6,42.94,90441.0,36.0002,36.4049,35.9159,36.2025,90441.0
2019-08-08 09:55:00,42.93,43.09,42.5,42.57,60303.0,36.1941,36.329,35.8316,35.8906,60303.0
2019-08-08 10:00:00,42.54,42.9,42.46,42.71,76274.0,35.8653,36.1688,35.7978,36.0086,76274.0
2019-08-08 10:05:00,42.74,43.12,42.69,43.03,143039.0,36.0339,36.3543,35.9917,36.2784,143039.0
2019-08-08 10:10:00,43.05,43.65,43.05,43.52,52665.0,36.2953,36.8011,36.2953,36.6915,52665.0
2019-08-08 10:15:00,43.52,43.89,43.49,43.82,50441.0,36.6915,37.0035,36.6662,36.9444,50441.0
2019-08-08 10:20:00,43.83,43.86,43.33,43.37,92271.0,36.9529,36.9782,36.5313,36.565,92271.0
2019-08-08 10:25:00,43.37,43.75,43.24,43.67,44062.0,36.565,36.8854,36.4554,36.818,44062.0
2019-08-08 10:30:00,43.72,44.22,43.66,44.03,36587.0,36.8601,37.2817,36.8095,37.1215,36587.0
2019-08-08 10:35:00,44.02,44.11,43.87,43.94,23701.0,37.1131,37.1889,36.9866,37.0456,23701.0
2019-08-08 10:40:00,43.9,44.05,43.87,43.94,18467.0,37.0119,37.1383,36.9866,37.0456,18467.0
2019-08-08 10:45:00,43.95,43.98,43.58,43.72,110163.0,37.054,37.0793,36.7421,36.8601,110163.0
2019-08-08 10:50:00,43.73,43.77,43.61,43.63,68729.0,36.8686,36.9023,36.7674,36.7842,68729.0
2019-08-08 10:55:00,43.6,43.6,43.46,43.54,38957.0,36.759,36.759,36.6409,36.7084,38957.0
2019-08-08 11:00:00,43.53,43.56,43.38,43.45,23541.0,36.6999,36.7252,36.5735,36.6325,23541.0
2019-08-08 11:05:00,43.48,43.48,43.37,43.45,31563.0,36.6578,36.6578,36.565,36.6325,31563.0
2019-08-08 11:10:00,43.47,43.6,43.44,43.51,67708.0,36.6494,36.759,36.6241,36.6831,67708.0
2019-08-08 11:15:00,43.48,43.81,43.47,43.71,70041.0,36.6578,36.936,36.6494,36.8517,70041.0
2019-08-08 11:20:00,43.74,43.74,43.51,43.52,101224.0,36.877,36.877,36.6831,36.6915,101224.0
2019-08-08 11:25:00,43.52,43.56,43.44,43.47,63311.0,36.6915,36.7252,36.6241,36.6494,63311.0
2019-08-08 11:30:00,43.49,43.52,43.46,43.51,20109.0,36.6662,36.6915,36.6409,36.6831,20109.0
2019-08-08 11:35:00,43.52,43.59,43.49,43.59,47991.0,36.6915,36.7505,36.6662,36.7505,47991.0
2019-08-08 11:40:00,43.59,43.7,43.57,43.62,108888.0,36.7505,36.8433,36.7337,36.7758,108888.0
2019-08-08 11:45:00,43.63,43.81,43.62,43.75,38553.0,36.7842,36.936,36.7758,36.8854,38553.0
2019-08-08 11:50:00,43.75,43.91,43.74,43.89,17783.0,36.8854,37.0203,36.877,37.0035,17783.0
2019-08-08 11:55:00,43.89,43.9,43.67,43.75,140074.0,37.0035,37.0119,36.818,36.8854,140074.0
2019-08-08 12:00:00,43.76,43.84,43.76,43.8,50384.0,36.8939,36.9613,36.8939,36.9276,50384.0
2019-08-08 12:05:00,43.8,43.8,43.76,43.77,42003.0,36.9276,36.9276,36.8939,36.9023,42003.0
2019-08-08 12:10:00,43.77,43.82,43.73,43.79,47055.0,36.9023,36.9444,36.8686,36.9191,47055.0
2019-08-08 12:15:00,43.79,43.89,43.77,43.83,45922.0,36.9191,37.0035,36.9023,36.9529,45922.0
2019-08-08 12:20:00,43.83,43.86,43.75,43.77,50890.0,36.9529,36.9782,36.8854,36.9023,50890.0
2019-08-08 12:25:00,43.77,43.83,43.73,43.8,19697.0,36.9023,36.9529,36.8686,36.9276,19697.0
2019-08-08 12:30:00,43.78,43.83,43.77,43.81,31067.0,36.9107,36.9529,36.9023,36.936,31067.0
2019-08-08 12:35:00,43.81,43.81,43.71,43.74,45782.0,36.936,36.936,36.8517,36.877,45782.0
2019-08-08 12:40:00,43.75,43.8,43.74,43.76,26983.0,36.8854,36.9276,36.877,36.8939,26983.0
2019-08-08 12:45:00,43.79,43.83,43.75,43.78,44448.0,36.9191,36.9529,36.8854,36.9107,44448.0
2019-08-08 12:50:00,43.78,43.84,43.76,43.77,67548.0,36.9107,36.9613,36.8939,36.9023,67548.0
2019-08-08 12:55:00,43.78,43.84,43.76,43.82,26339.0,36.9107,36.9613,36.8939,36.9444,26339.0
2019-08-08 13:00:00,43.82,43.82,43.72,43.75,42051.0,36.9444,36.9444,36.8601,36.8854,42051.0
2019-08-08 13:05:00,43.75,43.78,43.74,43.74,19343.0,36.8854,36.9107,36.877,36.877,19343.0
2019-08-08 13:10:00,43.74,43.97,43.74,43.85,48295.0,36.877,37.0709,36.877,36.9697,48295.0
2019-08-08 13:15:00,43.85,43.94,43.85,43.9,23449.0,36.9697,37.0456,36.9697,37.0119,23449.0
2019-08-08 13:20:00,43.9,43.91,43.85,43.91,15189.0,37.0119,37.0203,36.9697,37.0203,15189.0
2019-08-08 13:25:00,43.91,44.02,43.89,43.99,27438.0,37.0203,37.1131,37.0035,37.0878,27438.0
2019-08-08 13:30:00,43.99,44.0,43.83,43.85,31533.0,37.0878,37.0962,36.9529,36.9697,31533.0
2019-08-08 13:35:00,43.85,43.87,43.77,43.85,17119.0,36.9697,36.9866,36.9023,36.9697,17119.0
2019-08-08 13:40:00,43.87,43.93,43.85,43.91,15481.0,36.9866,37.0372,36.9697,37.0203,15481.0
2019-08-08 13:45:00,43.92,43.96,43.9,43.94,13371.0,37.0287,37.0625,37.0119,37.0456,13371.0
2019-08-08 13:50:00,43.93,44.0,43.92,43.98,14048.0,37.0372,37.0962,37.0287,37.0793,14048.0
2019-08-08 13:55:00,43.98,44.03,43.96,43.97,21874.0,37.0793,37.1215,37.0625,37.0709,21874.0
2019-08-08 14:00:00,43.97,44.0,43.91,44.0,26473.0,37.0709,37.0962,37.0203,37.0962,26473.0
2019-08-08 14:05:00,44.0,44.03,43.93,43.94,12694.0,37.0962,37.1215,37.0372,37.0456,12694.0
2019-08-08 14:10:00,43.95,44.0,43.91,43.99,14211.0,37.054,37.0962,37.0203,37.0878,14211.0
2019-08-08 14:15:00,44.0,44.0,43.88,43.88,29274.0,37.0962,37.0962,36.995,36.995,29274.0
2019-08-08 14:20:00,43.89,44.07,43.89,43.99,17650.0,37.0035,37.1552,37.0035,37.0878,17650.0
2019-08-08 14:25:00,44.0,44.06,43.98,44.03,10175.0,37.0962,37.1468,37.0793,37.1215,10175.0
2019-08-08 14:30:00,44.03,44.08,43.97,43.99,17926.0,37.1215,37.1636,37.0709,37.0878,17926.0
2019-08-08 14:35:00,43.99,44.09,43.97,44.06,14841.0,37.0878,37.1721,37.0709,37.1468,14841.0
2019-08-08 14:40:00,44.06,44.1,44.04,44.05,12642.0,37.1468,37.1805,37.1299,37.1383,12642.0
2019-08-08 14:45:00,44.05,44.08,44.0,44.01,17761.0,37.1383,37.1636,37.0962,37.1046,17761.0
2019-08-08 14:50:00,44.01,44.09,44.01,44.08,15000.0,37.1046,37.1721,37.1046,37.1636,15000.0
2019-08-08 14:55:00,44.07,44.16,44.07,44.09,14520.0,37.1552,37.2311,37.1552,37.1721,14520.0
2019-08-08 15:00:00,44.09,44.12,44.02,44.02,17095.0,37.1721,37.1974,37.1131,37.1131,17095.0
2019-08-08 15:05:00,44.02,44.1,43.97,44.01,36821.0,37.1131,37.1805,37.0709,37.1046,36821.0
2019-08-08 15:10:00,44.0,44.01,43.9,43.93,30298.0,37.0962,37.1046,37.0119,37.0372,30298.0
2019-08-08 15:15:00,43.92,43.96,43.84,43.84,22872.0,37.0287,37.0625,36.9613,36.9613,22872.0
2019-08-08 15:20:00,43.84,43.86,43.73,43.74,29961.0,36.9613,36.9782,36.8686,36.877,29961.0
2019-08-08 15:25:00,43.74,43.78,43.71,43.74,28589.0,36.877,36.9107,36.8517,36.877,28589.0
2019-08-08 15:30:00,43.73,43.76,43.6,43.61,36707.0,36.8686,36.8939,36.759,36.7674,36707.0
2019-08-08 15:35:00,43.61,43.71,43.58,43.69,40300.0,36.7674,36.8517,36.7421,36.8348,40300.0
2019-08-08 15:40:00,43.68,43.85,43.68,43.83,57630.0,36.8264,36.9697,36.8264,36.9529,57630.0
2019-08-08 15:45:00,43.82,43.86,43.74,43.74,72618.0,36.9444,36.9782,36.877,36.877,72618.0
2019-08-08 15:50:00,43.75,43.79,43.73,43.77,88435.0,36.8854,36.9191,36.8686,36.9023,88435.0
2019-08-08 15:55:00,43.77,43.93,43.76,43.88,172227.0,36.9023,37.0372,36.8939,36.995,172227.0
2019-08-09 09:30:00,43.92,43.95,43.51,43.65,49597.0,37.0287,37.054,36.6831,36.8011,49597.0
2019-08-09 09:35:00,43.67,43.98,43.61,43.95,40066.0,36.818,37.0793,36.7674,37.054,40066.0
2019-08-09 09:40:00,43.95,44.01,43.84,43.88,43214.0,37.054,37.1046,36.9613,36.995,43214.0
2019-08-09 09:45:00,43.86,43.93,43.8,43.84,14569.0,36.9782,37.0372,36.9276,36.9613,14569.0
2019-08-09 09:50:00,43.86,43.89,43.77,43.81,13978.0,36.9782,37.0035,36.9023,36.936,13978.0
2019-08-09 09:55:00,43.82,43.86,43.61,43.68,11942.0,36.9444,36.9782,36.7674,36.8264,11942.0
2019-08-09 10:00:00,43.74,43.96,43.69,43.96,11806.0,36.877,37.0625,36.8348,37.0625,11806.0
2019-08-09 10:05:00,44.0,44.06,43.94,44.01,15482.0,37.0962,37.1468,37.0456,37.1046,15482.0
2019-08-09 10:10:00,44.03,44.16,43.96,44.16,19474.0,37.1215,37.2311,37.0625,37.2311,19474.0
2019-08-09 10:15:00,44.16,44.24,44.1,44.19,24559.0,37.2311,37.2985,37.1805,37.2564,24559.0
2019-08-09 10:20:00,44.19,44.21,44.13,44.16,8900.0,37.2564,37.2732,37.2058,37.2311,8900.0
2019-08-09 10:25:00,44.2,44.25,44.02,44.03,19444.0,37.2648,37.307,37.1131,37.1215,19444.0
2019-08-09 10:30:00,44.01,44.09,43.91,43.91,12642.0,37.1046,37.1721,37.0203,37.0203,12642.0
2019-08-09 10:35:00,43.88,43.94,43.81,43.82,15179.0,36.995,37.0456,36.936,36.9444,15179.0
2019-08-09 10:40:00,43.82,43.86,43.77,43.78,13073.0,36.9444,36.9782,36.9023,36.9107,13073.0
2019-08-09 10:45:00,43.8,43.88,43.79,43.81,14871.0,36.9276,36.995,36.9191,36.936,14871.0
2019-08-09 10:50:00,43.82,43.9,43.8,43.88,13778.0,36.9444,37.0119,36.9276,36.995,13778.0
2019-08-09 10:55:00,43.86,43.98,43.85,43.93,7474.0,36.9782,37.0793,36.9697,37.0372,7474.0
2019-08-09 11:00:00,43.92,44.02,43.89,43.93,10603.0,37.0287,37.1131,37.0035,37.0372,10603.0
2019-08-09 11:05:00,43.93,43.96,43.9,43.91,6990.0,37.0372,37.0625,37.0119,37.0203,6990.0
2019-08-09 11:10:00,43.92,44.0,43.87,44.0,20694.0,37.0287,37.0962,36.9866,37.0962,20694.0
2019-08-09 11:15:00,44.0,44.06,43.98,44.04,7504.0,37.0962,37.1468,37.0793,37.1299,7504.0
2019-08-09 11:20:00,44.05,44.17,44.03,44.07,21370.0,37.1383,37.2395,37.1215,37.1552,21370.0
2019-08-09 11:25:00,44.08,44.18,44.08,44.18,9822.0,37.1636,37.248,37.1636,37.248,9822.0
2019-08-09 11:30:00,44.17,44.29,44.17,44.27,17519.0,37.2395,37.3407,37.2395,37.3238,17519.0
2019-08-09 11:35:00,44.26,44.27,44.24,44.26,11005.0,37.3154,37.3238,37.2985,37.3154,11005.0
2019-08-09 11:40:00,44.26,44.36,44.25,44.32,9751.0,37.3154,37.3997,37.307,37.366,9751.0
2019-08-09 11:45:00,44.32,44.4,44.31,44.39,13980.0,37.366,37.4334,37.3576,37.425,13980.0
2019-08-09 11:50:00,44.37,44.38,44.27,44.27,14302.0,37.4081,37.4166,37.3238,37.3238,14302.0
2019-08-09 11:55:00,44.26,44.36,44.26,44.36,10997.0,37.3154,37.3997,37.3154,37.3997,10997.0
2019-08-09 12:00:00,44.37,44.44,44.37,44.42,13108.0,37.4081,37.4672,37.4081,37.4503,13108.0
2019-08-09 12:05:00,44.43,44.47,44.41,44.46,6532.0,37.4587,37.4924,37.4419,37.484,6532.0
2019-08-09 12:10:00,44.44,44.49,44.38,44.39,10972.0,37.4672,37.5093,37.4166,37.425,10972.0
2019-08-09 12:15:00,44.39,44.39,44.22,44.25,15043.0,37.425,37.425,37.2817,37.307,15043.0
2019-08-09 12:20:00,44.25,44.32,44.23,44.25,10728.0,37.307,37.366,37.2901,37.307,10728.0
2019-08-09 12:25:00,44.27,44.37,44.25,44.33,8469.0,37.3238,37.4081,37.307,37.3744,8469.0
2019-08-09 12:30:00,44.32,44.37,44.3,44.37,4460.0,37.366,37.4081,37.3491,37.4081,4460.0
2019-08-09 12:35:00,44.37,44.38,44.27,44.34,17595.0,37.4081,37.4166,37.3238,37.3828,17595.0
2019-08-09 12:40:00,44.35,44.39,44.31,44.35,9942.0,37.3913,37.425,37.3576,37.3913,9942.0
2019-08-09 12:45:00,44.34,44.44,44.32,44.44,8282.0,37.3828,37.4672,37.366,37.4672,8282.0
2019-08-09 12:50:00,44.44,44.59,44.38,44.59,20465.0,37.4672,37.5936,37.4166,37.5936,20465.0
2019-08-09 12:55:00,44.62,44.68,44.51,44.51,10148.0,37.6189,37.6695,37.5262,37.5262,10148.0
2019-08-09 13:00:00,44.52,44.55,44.48,44.48,9291.0,37.5346,37.5599,37.5009,37.5009,9291.0
2019-08-09 13:05:00,44.48,44.48,44.4,44.44,7962.0,37.5009,37.5009,37.4334,37.4672,7962.0
2019-08-09 13:10:00,44.43,44.47,44.37,44.46,9056.0,37.4587,37.4924,37.4081,37.484,9056.0
2019-08-09 13:15:00,44.47,44.54,44.45,44.5,9644.0,37.4924,37.5515,37.4756,37.5177,9644.0
2019-08-09 13:20:00,44.5,44.51,44.46,44.46,10720.0,37.5177,37.5262,37.484,37.484,10720.0
2019-08-09 13:25:00,44.47,44.54,44.45,44.52,6421.0,37.4924,37.5515,37.4756,37.5346,6421.0
2019-08-09 13:30:00,44.53,44.61,44.53,44.55,9522.0,37.543,37.6105,37.543,37.5599,9522.0
2019-08-09 13:35:00,44.56,44.59,44.52,44.52,7968.0,37.5683,37.5936,37.5346,37.5346,7968.0
2019-08-09 13:40:00,44.53,44.58,44.49,44.49,9203.0,37.543,37.5852,37.5093,37.5093,9203.0
2019-08-09 13:45:00,44.5,44.51,44.46,44.51,9612.0,37.5177,37.5262,37.484,37.5262,9612.0
2019-08-09 13:50:00,44.49,44.5,44.44,44.46,9106.0,37.5093,37.5177,37.4672,37.484,9106.0
2019-08-09 13:55:00,44.46,44.48,44.4,44.4,6926.0,37.484,37.5009,37.4334,37.4334,6926.0
2019-08-09 14:00:00,44.4,44.47,44.39,44.47,6187.0,37.4334,37.4924,37.425,37.4924,6187.0
2019-08-09 14:05:00,44.46,44.51,44.45,44.51,6586.0,37.484,37.5262,37.4756,37.5262,6586.0
2019-08-09 14:10:00,44.48,44.49,44.41,44.41,11949.0,37.5009,37.5093,37.4419,37.4419,11949.0
2019-08-09 14:15:00,44.41,44.43,44.37,44.39,6640.0,37.4419,37.4587,37.4081,37.425,6640.0
2019-08-09 14:20:00,44.38,44.46,44.37,44.46,3092.0,37.4166,37.484,37.4081,37.484,3092.0
2019-08-09 14:25:00,44.46,44.53,44.44,44.44,11036.0,37.484,37.543,37.4672,37.4672,11036.0
2019-08-09 14:30:00,44.46,44.47,44.42,44.43,12076.0,37.484,37.4924,37.4503,37.4587,12076.0
2019-08-09 14:35:00,44.44,44.46,44.38,44.46,11247.0,37.4672,37.484,37.4166,37.484,11247.0
2019-08-09 14:40:00,44.46,44.49,44.42,44.49,9002.0,37.484,37.5093,37.4503,37.5093,9002.0
2019-08-09 14:45:00,44.49,44.54,44.48,44.53,13189.0,37.5093,37.5515,37.5009,37.543,13189.0
2019-08-09 14:50:00,44.52,44.52,44.36,44.38,19355.0,37.5346,37.5346,37.3997,37.4166,19355.0
2019-08-09 14:55:00,44.39,44.49,44.39,44.42,16262.0,37.425,37.5093,37.425,37.4503,16262.0
2019-08-09 15:00:00,44.44,44.55,44.41,44.55,10357.0,37.4672,37.5599,37.4419,37.5599,10357.0
2019-08-09 15:05:00,44.55,44.59,44.55,44.57,14514.0,37.5599,37.5936,37.5599,37.5768,14514.0
2019-08-09 15:10:00,44.56,44.57,44.48,44.52,13530.0,37.5683,37.5768,37.5009,37.5346,13530.0
2019-08-09 15:15:00,44.53,44.53,44.46,44.51,13263.0,37.543,37.543,37.484,37.5262,13263.0
2019-08-09 15:20:00,44.52,44.55,44.5,44.52,9247.0,37.5346,37.5599,37.5177,37.5346,9247.0
2019-08-09 15:25:00,44.53,44.54,44.5,44.52,11962.0,37.543,37.5515,37.5177,37.5346,11962.0
2019-08-09 15:30:00,44.51,44.61,44.49,44.59,29435.0,37.5262,37.6105,37.5093,37.5936,29435.0
2019-08-09 15:35:00,44.59,44.63,44.56,44.58,27264.0,37.5936,37.6273,37.5683,37.5852,27264.0
2019-08-09 15:40:00,44.58,44.65,44.54,44.61,28762.0,37.5852,37.6442,37.5515,37.6105,28762.0
2019-08-09 15:45:00,44.6,44.64,44.53,44.54,43185.0,37.6021,37.6358,37.543,37.5515,43185.0
2019-08-09 15:50:00,44.53,44.56,44.44,44.48,64039.0,37.543,37.5683,37.4672,37.5009,64039.0
2019-08-09 15:55:00,44.47,44.47,44.34,44.35,149213.0,37.4924,37.4924,37.3828,37.3913,149213.0
2019-08-12 09:30:00,44.2,44.5,44.2,44.33,24229.0,37.2648,37.5177,37.2648,37.3744,24229.0
2019-08-12 09:35:00,44.38,44.54,44.12,44.17,19478.0,37.4166,37.5515,37.1974,37.2395,19478.0
2019-08-12 09:40:00,44.15,44.15,43.71,43.8,19459.0,37.2227,37.2227,36.8517,36.9276,19459.0
2019-08-12 09:45:00,43.8,44.1,43.77,44.04,16983.0,36.9276,37.1805,36.9023,37.1299,16983.0
2019-08-12 09:50:00,44.07,44.15,43.91,43.96,17550.0,37.1552,37.2227,37.0203,37.0625,17550.0
2019-08-12 09:55:00,43.97,44.02,43.88,43.9,12232.0,37.0709,37.1131,36.995,37.0119,12232.0
2019-08-12 10:00:00,43.92,44.06,43.86,43.88,17087.0,37.0287,37.1468,36.9782,36.995,17087.0
2019-08-12 10:05:00,43.87,43.9,43.77,43.9,23699.0,36.9866,37.0119,36.9023,37.0119,23699.0
2019-08-12 10:10:00,43.92,44.12,43.91,44.06,33555.0,37.0287,37.1974,37.0203,37.1468,33555.0
2019-08-12 10:15:00,44.11,44.12,43.95,43.97,15327.0,37.1889,37.1974,37.054,37.0709,15327.0
2019-08-12 10:20:00,43.97,44.01,43.91,44.01,6166.0,37.0709,37.1046,37.0203,37.1046,6166.0
2019-08-12 10:25:00,44.01,44.04,43.86,43.86,11708.0,37.1046,37.1299,36.9782,36.9782,11708.0
2019-08-12 10:30:00,43.87,43.93,43.78,43.78,14467.0,36.9866,37.0372,36.9107,36.9107,14467.0
2019-08-12 10:35:00,43.78,43.87,43.77,43.81,19767.0,36.9107,36.9866,36.9023,36.936,19767.0
2019-08-12 10:40:00,43.81,43.96,43.79,43.96,14877.0,36.936,37.0625,36.9191,37.0625,14877.0
2019-08-12 10:45:00,43.98,43.98,43.87,43.94,14408.0,37.0793,37.0793,36.9866,37.0456,14408.0
2019-08-12 10:50:00,43.93,44.0,43.9,43.97,15791.0,37.0372,37.0962,37.0119,37.0709,15791.0
2019-08-12 10:55:00,43.97,43.98,43.9,43.91,8312.0,37.0709,37.0793,37.0119,37.0203,8312.0
2019-08-12 11:00:00,43.91,43.92,43.82,43.89,13737.0,37.0203,37.0287,36.9444,37.0035,13737.0
2019-08-12 11:05:00,43.87,44.03,43.87,44.02,27584.0,36.9866,37.1215,36.9866,37.1131,27584.0
2019-08-12 11:10:00,44.01,44.09,44.0,44.06,24975.0,37.1046,37.1721,37.0962,37.1468,24975.0
2019-08-12 11:15:00,44.07,44.18,44.07,44.11,21445.0,37.1552,37.248,37.1552,37.1889,21445.0
2019-08-12 11:20:00,44.1,44.12,43.93,43.93,18477.0,37.1805,37.1974,37.0372,37.0372,18477.0
2019-08-12 11:25:00,43.93,44.0,43.91,43.97,13701.0,37.0372,37.0962,37.0203,37.0709,13701.0
2019-08-12 11:30:00,43.97,44.01,43.84,43.85,34163.0,37.0709,37.1046,36.9613,36.9697,34163.0
2019-08-12 11:35:00,43.84,43.89,43.82,43.86,8301.0,36.9613,37.0035,36.9444,36.9782,8301.0
2019-08-12 11:40:00,43.86,43.91,43.84,43.91,6597.0,36.9782,37.0203,36.9613,37.0203,6597.0
2019-08-12 11:45:00,43.92,43.98,43.89,43.95,13585.0,37.0287,37.0793,37.0035,37.054,13585.0
2019-08-12 11:50:00,43.96,43.99,43.89,43.9,13237.0,37.0625,37.0878,37.0035,37.0119,13237.0
2019-08-12 11:55:00,43.9,43.95,43.85,43.9,9928.0,37.0119,37.054,36.9697,37.0119,9928.0
2019-08-12 12:00:00,43.88,43.89,43.81,43.84,10842.0,36.995,37.0035,36.936,36.9613,10842.0
2019-08-12 12:05:00,43.84,43.9,43.81,43.86,17114.0,36.9613,37.0119,36.936,36.9782,17114.0
2019-08-12 12:10:00,43.87,43.92,43.85,43.87,14871.0,36.9866,37.0287,36.9697,36.9866,14871.0
2019-08-12 12:15:00,43.86,43.94,43.86,43.94,17828.0,36.9782,37.0456,36.9782,37.0456,17828.0
2019-08-12 12:20:00,43.94,44.04,43.93,44.02,17275.0,37.0456,37.1299,37.0372,37.1131,17275.0
2019-08-12 12:25:00,44.01,44.02,43.94,44.0,16838.0,37.1046,37.1131,37.0456,37.0962,16838.0
2019-08-12 12:30:00,43.99,43.99,43.94,43.97,16682.0,37.0878,37.0878,37.0456,37.0709,16682.0
2019-08-12 12:35:00,43.96,43.98,43.91,43.92,8865.0,37.0625,37.0793,37.0203,37.0287,8865.0
2019-08-12 12:40:00,43.93,43.95,43.88,43.9,9314.0,37.0372,37.054,36.995,37.0119,9314.0
2019-08-12 12:45:00,43.88,43.92,43.88,43.92,8504.0,36.995,37.0287,36.995,37.0287,8504.0
2019-08-12 12:50:00,43.92,43.95,43.92,43.92,11800.0,37.0287,37.054,37.0287,37.0287,11800.0
2019-08-12 12:55:00,43.9,44.0,43.9,43.92,22806.0,37.0119,37.0962,37.0119,37.0287,22806.0
2019-08-12 13:00:00,43.91,43.97,43.89,43.89,11254.0,37.0203,37.0709,37.0035,37.0035,11254.0
2019-08-12 13:05:00,43.9,43.93,43.85,43.9,8206.0,37.0119,37.0372,36.9697,37.0119,8206.0
2019-08-12 13:10:00,43.91,43.94,43.88,43.91,4275.0,37.0203,37.0456,36.995,37.0203,4275.0
2019-08-12 13:15:00,43.91,43.91,43.78,43.78,15169.0,37.0203,37.0203,36.9107,36.9107,15169.0
2019-08-12 13:20:00,43.79,43.82,43.75,43.77,10104.0,36.9191,36.9444,36.8854,36.9023,10104.0
2019-08-12 13:25:00,43.76,43.78,43.73,43.73,8504.0,36.8939,36.9107,36.8686,36.8686,8504.0
2019-08-12 13:30:00,43.73,43.74,43.67,43.73,14005.0,36.8686,36.877,36.818,36.8686,14005.0
2019-08-12 13:35:00,43.72,43.74,43.67,43.68,6580.0,36.8601,36.877,36.818,36.8264,6580.0
2019-08-12 13:40:00,43.68,43.76,43.68,43.71,22862.0,36.8264,36.8939,36.8264,36.8517,22862.0
2019-08-12 13:45:00,43.7,43.85,43.7,43.82,13551.0,36.8433,36.9697,36.8433,36.9444,13551.0
2019-08-12 13:50:00,43.82,43.82,43.73,43.76,12383.0,36.9444,36.9444,36.8686,36.8939,12383.0
2019-08-12 13:55:00,43.75,43.78,43.75,43.76,6601.0,36.8854,36.9107,36.8854,36.8939,6601.0
2019-08-12 14:00:00,43.76,43.81,43.74,43.8,14767.0,36.8939,36.936,36.877,36.9276,14767.0
2019-08-12 14:05:00,43.81,43.86,43.78,43.85,22019.0,36.936,36.9782,36.9107,36.9697,22019.0
2019-08-12 14:10:00,43.85,43.96,43.85,43.89,35947.0,36.9697,37.0625,36.9697,37.0035,35947.0
2019-08-12 14:15:00,43.89,43.91,43.78,43.8,15012.0,37.0035,37.0203,36.9107,36.9276,15012.0
2019-08-12 14:20:00,43.79,43.82,43.78,43.81,7986.0,36.9191,36.9444,36.9107,36.936,7986.0
2019-08-12 14:25:00,43.82,43.86,43.8,43.83,13584.0,36.9444,36.9782,36.9276,36.9529,13584.0
2019-08-12 14:30:00,43.83,43.92,43.81,43.85,15330.0,36.9529,37.0287,36.936,36.9697,15330.0
2019-08-12 14:35:00,43.85,43.89,43.82,43.84,14270.0,36.9697,37.0035,36.9444,36.9613,14270.0
2019-08-12 14:40:00,43.84,43.85,43.68,43.71,19078.0,36.9613,36.9697,36.8264,36.8517,19078.0
2019-08-12 14:45:00,43.7,43.76,43.65,43.67,36042.0,36.8433,36.8939,36.8011,36.818,36042.0
2019-08-12 14:50:00,43.68,43.74,43.67,43.69,12405.0,36.8264,36.877,36.818,36.8348,12405.0
2019-08-12 14:55:00,43.69,43.71,43.66,43.7,12474.0,36.8348,36.8517,36.8095,36.8433,12474.0
2019-08-12 15:00:00,43.69,43.77,43.65,43.71,34053.0,36.8348,36.9023,36.8011,36.8517,34053.0
2019-08-12 15:05:00,43.71,43.72,43.64,43.65,16887.0,36.8517,36.8601,36.7927,36.8011,16887.0
2019-08-12 15:10:00,43.65,43.69,43.63,43.66,14243.0,36.8011,36.8348,36.7842,36.8095,14243.0
2019-08-12 15:15:00,43.66,43.73,43.65,43.71,13607.0,36.8095,36.8686,36.8011,36.8517,13607.0
2019-08-12 15:20:00,43.71,43.71,43.63,43.68,15995.0,36.8517,36.8517,36.7842,36.8264,15995.0
2019-08-12 15:25:00,43.68,43.7,43.66,43.69,14202.0,36.8264,36.8433,36.8095,36.8348,14202.0
2019-08-12 15:30:00,43.7,43.74,43.69,43.73,2482.0,36.8433,36.877,36.8348,36.8686,2482.0
2019-08-12 15:35:00,43.73,43.75,43.7,43.75,2100.0,36.8686,36.8854,36.8433,36.8854,2100.0
2019-08-12 15:40:00,43.75,43.82,43.75,43.82,2702.0,36.8854,36.9444,36.8854,36.9444,2702.0
2019-08-12 15:45:00,43.82,43.82,43.75,43.77,7266.0,36.9444,36.9444,36.8854,36.9023,7266.0
2019-08-12 15:50:00,43.77,43.82,43.76,43.8,18121.0,36.9023,36.9444,36.8939,36.9276,18121.0
2019-08-12 15:55:00,43.81,43.88,43.73,43.78,29118.0,36.936,36.995,36.8686,36.9107,29118.0
2019-08-13 09:30:00,43.97,44.02,43.56,44.02,24726.0,37.0709,37.1131,36.7252,37.1131,24726.0
2019-08-13 09:35:00,43.97,44.19,43.97,44.17,8063.0,37.0709,37.2564,37.0709,37.2395,8063.0
2019-08-13 09:40:00,44.17,44.26,44.0,44.24,10372.0,37.2395,37.3154,37.0962,37.2985,10372.0
2019-08-13 09:45:00,44.23,44.73,44.22,44.66,15129.0,37.2901,37.7117,37.2817,37.6526,15129.0
2019-08-13 09:50:00,44.65,44.77,44.54,44.76,10610.0,37.6442,37.7454,37.5515,37.7369,10610.0
2019-08-13 09:55:00,44.76,44.87,44.68,44.77,21125.0,37.7369,37.8297,37.6695,37.7454,21125.0
2019-08-13 10:00:00,44.75,44.92,44.75,44.92,20435.0,37.7285,37.8718,37.7285,37.8718,20435.0
2019-08-13 10:05:00,44.9,44.96,44.77,44.84,18776.0,37.855,37.9056,37.7454,37.8044,18776.0
2019-08-13 10:10:00,44.88,44.96,44.8,44.95,30957.0,37.8381,37.9056,37.7707,37.8971,30957.0
2019-08-13 10:15:00,44.96,45.16,44.96,45.15,30251.0,37.9056,38.0742,37.9056,38.0658,30251.0
2019-08-13 10:20:00,45.12,45.21,45.1,45.21,19654.0,38.0405,38.1163,38.0236,38.1163,19654.0
2019-08-13 10:25:00,45.2,45.32,45.14,45.17,24826.0,38.1079,38.2091,38.0573,38.0826,24826.0
2019-08-13 10:30:00,45.17,45.21,45.13,45.17,17240.0,38.0826,38.1163,38.0489,38.0826,17240.0
2019-08-13 10:35:00,45.15,45.24,45.13,45.21,15789.0,38.0658,38.1416,38.0489,38.1163,15789.0
2019-08-13 10:40:00,45.22,45.26,45.07,45.1,24557.0,38.1248,38.1585,37.9983,38.0236,24557.0
2019-08-13 10:45:00,45.11,45.13,44.93,44.96,19938.0,38.032,38.0489,37.8803,37.9056,19938.0
2019-08-13 10:50:00,44.93,45.02,44.92,45.02,13470.0,37.8803,37.9562,37.8718,37.9562,13470.0
2019-08-13 10:55:00,44.98,45.0,44.88,44.91,15915.0,37.9224,37.9393,37.8381,37.8634,15915.0
2019-08-13 11:00:00,44.9,44.96,44.88,44.9,11588.0,37.855,37.9056,37.8381,37.855,11588.0
2019-08-13 11:05:00,44.89,45.06,44.87,45.06,10745.0,37.8465,37.9899,37.8297,37.9899,10745.0
2019-08-13 11:10:00,45.05,45.11,45.02,45.04,15440.0,37.9814,38.032,37.9562,37.973,15440.0
2019-08-13 11:15:00,45.05,45.07,44.91,44.91,22937.0,37.9814,37.9983,37.8634,37.8634,22937.0
2019-08-13 11:20:00,44.93,44.96,44.79,44.79,15182.0,37.8803,37.9056,37.7622,37.7622,15182.0
2019-08-13 11:25:00,44.77,44.77,44.7,44.71,19453.0,37.7454,37.7454,37.6864,37.6948,19453.0
2019-08-13 11:30:00,44.71,44.71,44.64,44.67,10706.0,37.6948,37.6948,37.6358,37.6611,10706.0
2019-08-13 11:35:00,44.66,44.77,44.63,44.76,11428.0,37.6526,37.7454,37.6273,37.7369,11428.0
2019-08-13 11:40:00,44.75,44.83,44.75,44.81,8118.0,37.7285,37.796,37.7285,37.7791,8118.0
2019-08-13 11:45:00,44.81,44.89,44.77,44.89,8540.0,37.7791,37.8465,37.7454,37.8465,8540.0
2019-08-13 11:50:00,44.89,44.91,44.87,44.91,8446.0,37.8465,37.8634,37.8297,37.8634,8446.0
2019-08-13 11:55:00,44.92,44.97,44.92,44.95,6303.0,37.8718,37.914,37.8718,37.8971,6303.0
2019-08-13 12:00:00,44.93,44.97,44.91,44.93,17910.0,37.8803,37.914,37.8634,37.8803,17910.0
2019-08-13 12:05:00,44.93,44.94,44.88,44.91,19996.0,37.8803,37.8887,37.8381,37.8634,19996.0
2019-08-13 12:10:00,44.91,44.94,44.88,44.92,10524.0,37.8634,37.8887,37.8381,37.8718,10524.0
2019-08-13 12:15:00,44.93,45.0,44.92,45.0,9025.0,37.8803,37.9393,37.8718,37.9393,9025.0
2019-08-13 12:20:00,45.0,45.1,45.0,45.04,13715.0,37.9393,38.0236,37.9393,37.973,13715.0
2019-08-13 12:25:00,45.04,45.09,45.03,45.05,7667.0,37.973,38.0152,37.9646,37.9814,7667.0
2019-08-13 12:30:00,45.05,45.07,45.03,45.06,15749.0,37.9814,37.9983,37.9646,37.9899,15749.0
2019-08-13 12:35:00,45.06,45.08,45.04,45.07,6038.0,37.9899,38.0067,37.973,37.9983,6038.0
2019-08-13 12:40:00,45.06,45.09,45.04,45.07,36135.0,37.9899,38.0152,37.973,37.9983,36135.0
2019-08-13 12:45:00,45.06,45.08,45.02,45.02,7450.0,37.9899,38.0067,37.9562,37.9562,7450.0
2019-08-13 12:50:00,45.03,45.04,44.94,44.95,8282.0,37.9646,37.973,37.8887,37.8971,8282.0
2019-08-13 12:55:00,44.94,44.97,44.92,44.97,9315.0,37.8887,37.914,37.8718,37.914,9315.0
2019-08-13 13:00:00,45.0,45.06,44.96,45.03,10771.0,37.9393,37.9899,37.9056,37.9646,10771.0
2019-08-13 13:05:00,45.04,45.09,45.0,45.07,7618.0,37.973,38.0152,37.9393,37.9983,7618.0
2019-08-13 13:10:00,45.08,45.16,45.07,45.09,14365.0,38.0067,38.0742,37.9983,38.0152,14365.0
2019-08-13 13:15:00,45.09,45.12,44.94,44.94,11106.0,38.0152,38.0405,37.8887,37.8887,11106.0
2019-08-13 13:20:00,44.92,44.96,44.92,44.92,27186.0,37.8718,37.9056,37.8718,37.8718,27186.0
2019-08-13 13:25:00,44.93,44.96,44.9,44.91,27543.0,37.8803,37.9056,37.855,37.8634,27543.0
2019-08-13 13:30:00,44.91,44.93,44.78,44.83,20965.0,37.8634,37.8803,37.7538,37.796,20965.0
2019-08-13 13:35:00,44.84,44.89,44.79,44.88,13019.0,37.8044,37.8465,37.7622,37.8381,13019.0
2019-08-13 13:40:00,44.87,44.9,44.84,44.87,8836.0,37.8297,37.855,37.8044,37.8297,8836.0
2019-08-13 13:45:00,44.87,44.9,44.83,44.84,17656.0,37.8297,37.855,37.796,37.8044,17656.0
2019-08-13 13:50:00,44.85,44.9,44.83,44.87,9000.0,37.8128,37.855,37.796,37.8297,9000.0
2019-08-13 13:55:00,44.87,44.9,44.85,44.87,11840.0,37.8297,37.855,37.8128,37.8297,11840.0
2019-08-13 14:00:00,44.88,44.95,44.88,44.95,9017.0,37.8381,37.8971,37.8381,37.8971,9017.0
2019-08-13 14:05:00,44.94,44.97,44.89,44.97,9718.0,37.8887,37.914,37.8465,37.914,9718.0
2019-08-13 14:10:00,44.97,44.99,44.94,44.99,28754.0,37.914,37.9309,37.8887,37.9309,28754.0
2019-08-13 14:15:00,44.99,45.02,44.95,44.97,9479.0,37.9309,37.9562,37.8971,37.914,9479.0
2019-08-13 14:20:00,44.96,44.97,44.86,44.87,14634.0,37.9056,37.914,37.8213,37.8297,14634.0
2019-08-13 14:25:00,44.87,44.92,44.83,44.92,20975.0,37.8297,37.8718,37.796,37.8718,20975.0
2019-08-13 14:30:00,44.91,44.94,44.87,44.94,8976.0,37.8634,37.8887,37.8297,37.8887,8976.0
2019-08-13 14:35:00,44.93,44.94,44.88,44.93,7265.0,37.8803,37.8887,37.8381,37.8803,7265.0
2019-08-13 14:40:00,44.94,44.95,44.89,44.89,9219.0,37.8887,37.8971,37.8465,37.8465,9219.0
2019-08-13 14:45:00,44.9,44.9,44.76,44.78,13232.0,37.855,37.855,37.7369,37.7538,13232.0
2019-08-13 14:50:00,44.79,44.86,44.78,44.81,12422.0,37.7622,37.8213,37.7538,37.7791,12422.0
2019-08-13 14:55:00,44.82,44.83,44.75,44.76,11401.0,37.7875,37.796,37.7285,37.7369,11401.0
2019-08-13 15:00:00,44.77,44.79,44.72,44.74,11531.0,37.7454,37.7622,37.7032,37.7201,11531.0
2019-08-13 15:05:00,44.77,44.78,44.72,44.77,15412.0,37.7454,37.7538,37.7032,37.7454,15412.0
2019-08-13 15:10:00,44.76,44.77,44.73,44.75,11951.0,37.7369,37.7454,37.7117,37.7285,11951.0
2019-08-13 15:15:00,44.75,44.76,44.71,44.73,15285.0,37.7285,37.7369,37.6948,37.7117,15285.0
2019-08-13 15:20:00,44.74,44.75,44.69,44.71,16751.0,37.7201,37.7285,37.6779,37.6948,16751.0
2019-08-13 15:25:00,44.72,44.73,44.66,44.7,16449.0,37.7032,37.7117,37.6526,37.6864,16449.0
2019-08-13 15:30:00,44.7,44.72,44.67,44.69,19570.0,37.6864,37.7032,37.6611,37.6779,19570.0
2019-08-13 15:35:00,44.69,44.7,44.67,44.7,23861.0,37.6779,37.6864,37.6611,37.6864,23861.0
2019-08-13 15:40:00,44.7,44.73,44.65,44.67,36694.0,37.6864,37.7117,37.6442,37.6611,36694.0
2019-08-13 15:45:00,44.67,44.69,44.61,44.66,35856.0,37.6611,37.6779,37.6105,37.6526,35856.0
2019-08-13 15:50:00,44.66,44.81,44.61,44.8,71957.0,37.6526,37.7791,37.6105,37.7707,71957.0
2019-08-13 15:55:00,44.79,44.8,44.65,44.67,154881.0,37.7622,37.7707,37.6442,37.6611,154881.0
2019-08-14 09:30:00,44.1,44.18,43.76,43.97,38622.0,37.1805,37.248,36.8939,37.0709,38622.0
2019-08-14 09:35:00,43.96,44.03,43.77,43.81,7748.0,37.0625,37.1215,36.9023,36.936,7748.0
2019-08-14 09:40:00,43.82,43.82,43.55,43.57,14666.0,36.9444,36.9444,36.7168,36.7337,14666.0
2019-08-14 09:45:00,43.59,43.67,43.44,43.63,18723.0,36.7505,36.818,36.6241,36.7842,18723.0
2019-08-14 09:50:00,43.61,43.66,43.48,43.56,21665.0,36.7674,36.8095,36.6578,36.7252,21665.0
2019-08-14 09:55:00,43.54,43.55,43.4,43.55,11585.0,36.7084,36.7168,36.5903,36.7168,11585.0
2019-08-14 10:00:00,43.54,43.56,43.42,43.45,15959.0,36.7084,36.7252,36.6072,36.6325,15959.0
2019-08-14 10:05:00,43.47,43.52,43.41,43.5,11967.0,36.6494,36.6915,36.5988,36.6746,11967.0
2019-08-14 10:10:00,43.47,43.49,43.39,43.43,10516.0,36.6494,36.6662,36.5819,36.6156,10516.0
2019-08-14 10:15:00,43.43,43.49,43.42,43.43,13216.0,36.6156,36.6662,36.6072,36.6156,13216.0
2019-08-14 10:20:00,43.43,43.57,43.43,43.54,13198.0,36.6156,36.7337,36.6156,36.7084,13198.0
2019-08-14 10:25:00,43.54,43.65,43.52,43.62,17209.0,36.7084,36.8011,36.6915,36.7758,17209.0
2019-08-14 10:30:00,43.64,43.65,43.56,43.65,11509.0,36.7927,36.8011,36.7252,36.8011,11509.0
2019-08-14 10:35:00,43.64,43.65,43.57,43.6,11649.0,36.7927,36.8011,36.7337,36.759,11649.0
2019-08-14 10:40:00,43.59,43.77,43.58,43.73,17571.0,36.7505,36.9023,36.7421,36.8686,17571.0
2019-08-14 10:45:00,43.73,43.76,43.69,43.7,9793.0,36.8686,36.8939,36.8348,36.8433,9793.0
2019-08-14 10:50:00,43.71,43.71,43.6,43.67,10183.0,36.8517,36.8517,36.759,36.818,10183.0
2019-08-14 10:55:00,43.68,43.78,43.56,43.56,10192.0,36.8264,36.9107,36.7252,36.7252,10192.0
2019-08-14 11:00:00,43.55,43.6,43.48,43.48,12649.0,36.7168,36.759,36.6578,36.6578,12649.0
2019-08-14 11:05:00,43.48,43.5,43.39,43.47,8432.0,36.6578,36.6746,36.5819,36.6494,8432.0
2019-08-14 11:10:00,43.47,43.47,43.25,43.27,22280.0,36.6494,36.6494,36.4639,36.4807,22280.0
2019-08-14 11:15:00,43.26,43.27,43.16,43.19,206634.0,36.4723,36.4807,36.388,36.4133,206634.0
2019-08-14 11:20:00,43.17,43.2,43.13,43.16,31618.0,36.3964,36.4217,36.3627,36.388,31618.0
2019-08-14 11:25:00,43.17,43.25,43.15,43.18,33551.0,36.3964,36.4639,36.3796,36.4049,33551.0
2019-08-14 11:30:00,43.18,43.19,43.12,43.14,25961.0,36.4049,36.4133,36.3543,36.3711,25961.0
2019-08-14 11:35:00,43.14,43.17,43.05,43.05,25780.0,36.3711,36.3964,36.2953,36.2953,25780.0
2019-08-14 11:40:00,43.05,43.22,43.04,43.19,31290.0,36.2953,36.4386,36.2868,36.4133,31290.0
2019-08-14 11:45:00,43.18,43.2,43.13,43.18,16767.0,36.4049,36.4217,36.3627,36.4049,16767.0
2019-08-14 11:50:00,43.2,43.23,43.14,43.2,18980.0,36.4217,36.447,36.3711,36.4217,18980.0
2019-08-14 11:55:00,43.19,43.21,43.14,43.19,29824.0,36.4133,36.4301,36.3711,36.4133,29824.0
2019-08-14 12:00:00,43.17,43.18,43.12,43.12,22671.0,36.3964,36.4049,36.3543,36.3543,22671.0
2019-08-14 12:05:00,43.11,43.17,43.06,43.15,20502.0,36.3458,36.3964,36.3037,36.3796,20502.0
2019-08-14 12:10:00,43.16,43.29,43.13,43.29,9783.0,36.388,36.4976,36.3627,36.4976,9783.0
2019-08-14 12:15:00,43.3,43.38,43.27,43.37,9805.0,36.506,36.5735,36.4807,36.565,9805.0
2019-08-14 12:20:00,43.38,43.45,43.37,43.42,10657.0,36.5735,36.6325,36.565,36.6072,10657.0
2019-08-14 12:25:00,43.42,43.42,43.32,43.37,8430.0,36.6072,36.6072,36.5229,36.565,8430.0
2019-08-14 12:30:00,43.36,43.43,43.36,43.42,7702.0,36.5566,36.6156,36.5566,36.6072,7702.0
2019-08-14 12:35:00,43.41,43.44,43.39,43.41,9754.0,36.5988,36.6241,36.5819,36.5988,9754.0
2019-08-14 12:40:00,43.42,43.42,43.32,43.34,12114.0,36.6072,36.6072,36.5229,36.5398,12114.0
2019-08-14 12:45:00,43.34,43.34,43.2,43.23,59274.0,36.5398,36.5398,36.4217,36.447,59274.0
2019-08-14 12:50:00,43.23,43.23,43.05,43.05,24590.0,36.447,36.447,36.2953,36.2953,24590.0
2019-08-14 12:55:00,43.06,43.06,43.01,43.04,14443.0,36.3037,36.3037,36.2615,36.2868,14443.0
2019-08-14 13:00:00,43.04,43.09,42.97,43.03,17842.0,36.2868,36.329,36.2278,36.2784,17842.0
2019-08-14 13:05:00,43.01,43.1,43.0,43.08,13975.0,36.2615,36.3374,36.2531,36.3205,13975.0
2019-08-14 13:10:00,43.09,43.17,43.09,43.16,12790.0,36.329,36.3964,36.329,36.388,12790.0
2019-08-14 13:15:00,43.15,43.18,43.08,43.12,10578.0,36.3796,36.4049,36.3205,36.3543,10578.0
2019-08-14 13:20:00,43.12,43.19,43.1,43.19,7869.0,36.3543,36.4133,36.3374,36.4133,7869.0
2019-08-14 13:25:00,43.2,43.34,43.2,43.21,14247.0,36.4217,36.5398,36.4217,36.4301,14247.0
2019-08-14 13:30:00,43.23,43.32,43.23,43.32,18981.0,36.447,36.5229,36.447,36.5229,18981.0
2019-08-14 13:35:00,43.31,43.37,43.27,43.34,9094.0,36.5145,36.565,36.4807,36.5398,9094.0
2019-08-14 13:40:00,43.34,43.38,43.32,43.32,8606.0,36.5398,36.5735,36.5229,36.5229,8606.0
2019-08-14 13:45:00,43.32,43.35,43.28,43.33,11191.0,36.5229,36.5482,36.4892,36.5313,11191.0
2019-08-14 13:50:00,43.34,43.36,43.31,43.32,9501.0,36.5398,36.5566,36.5145,36.5229,9501.0
2019-08-14 13:55:00,43.32,43.32,43.27,43.31,10665.0,36.5229,36.5229,36.4807,36.5145,10665.0
2019-08-14 14:00:00,43.31,43.31,43.24,43.25,13903.0,36.5145,36.5145,36.4554,36.4639,13903.0
2019-08-14 14:05:00,43.25,43.31,43.23,43.25,16875.0,36.4639,36.5145,36.447,36.4639,16875.0
2019-08-14 14:10:00,43.26,43.3,43.23,43.24,16579.0,36.4723,36.506,36.447,36.4554,16579.0
2019-08-14 14:15:00,43.24,43.3,43.22,43.25,41875.0,36.4554,36.506,36.4386,36.4639,41875.0
2019-08-14 14:20:00,43.24,43.25,43.15,43.16,18921.0,36.4554,36.4639,36.3796,36.388,18921.0
2019-08-14 14:25:00,43.16,43.25,43.16,43.23,20013.0,36.388,36.4639,36.388,36.447,20013.0
2019-08-14 14:30:00,43.23,43.26,43.21,43.21,31136.0,36.447,36.4723,36.4301,36.4301,31136.0
2019-08-14 14:35:00,43.21,43.22,43.01,43.02,21996.0,36.4301,36.4386,36.2615,36.27,21996.0
2019-08-14 14:40:00,43.01,43.05,42.89,42.93,32707.0,36.2615,36.2953,36.1604,36.1941,32707.0
2019-08-14 14:45:00,42.94,42.95,42.79,42.8,34004.0,36.2025,36.2109,36.076,36.0845,34004.0
2019-08-14 14:50:00,42.8,42.81,42.72,42.75,33109.0,36.0845,36.0929,36.017,36.0423,33109.0
2019-08-14 14:55:00,42.74,42.87,42.72,42.77,25347.0,36.0339,36.1435,36.017,36.0592,25347.0
2019-08-14 15:00:00,42.78,42.91,42.75,42.89,27175.0,36.0676,36.1772,36.0423,36.1604,27175.0
2019-08-14 15:05:00,42.89,42.9,42.81,42.83,27788.0,36.1604,36.1688,36.0929,36.1098,27788.0
2019-08-14 15:10:00,42.83,42.86,42.76,42.77,30586.0,36.1098,36.1351,36.0508,36.0592,30586.0
2019-08-14 15:15:00,42.76,42.76,42.64,42.64,26353.0,36.0508,36.0508,35.9496,35.9496,26353.0
2019-08-14 15:20:00,42.63,42.63,42.51,42.52,21409.0,35.9412,35.9412,35.84,35.8484,21409.0
2019-08-14 15:25:00,42.52,42.71,42.51,42.65,67234.0,35.8484,36.0086,35.84,35.958,67234.0
2019-08-14 15:30:00,42.64,42.71,42.56,42.68,34420.0,35.9496,36.0086,35.8821,35.9833,34420.0
2019-08-14 15:35:00,42.68,42.73,42.63,42.65,50861.0,35.9833,36.0255,35.9412,35.958,50861.0
2019-08-14 15:40:00,42.64,42.65,42.49,42.52,118609.0,35.9496,35.958,35.8231,35.8484,118609.0
2019-08-14 15:45:00,42.52,42.64,42.46,42.55,110772.0,35.8484,35.9496,35.7978,35.8737,110772.0
2019-08-14 15:50:00,42.56,42.57,42.42,42.52,148039.0,35.8821,35.8906,35.7641,35.8484,148039.0
2019-08-14 15:55:00,42.51,42.54,42.38,42.42,180892.0,35.84,35.8653,35.7304,35.7641,180892.0
2019-08-15 09:30:00,42.54,42.74,42.49,42.49,22295.0,35.8653,36.0339,35.8231,35.8231,22295.0
2019-08-15 09:35:00,42.47,42.49,42.32,42.39,14849.0,35.8063,35.8231,35.6798,35.7388,14849.0
2019-08-15 09:40:00,42.36,42.39,42.2,42.27,10254.0,35.7135,35.7388,35.5786,35.6376,10254.0
2019-08-15 09:45:00,42.28,42.29,42.18,42.21,9278.0,35.6461,35.6545,35.5618,35.5871,9278.0
2019-08-15 09:50:00,42.18,42.32,42.14,42.3,18185.0,35.5618,35.6798,35.528,35.6629,18185.0
2019-08-15 09:55:00,42.32,42.32,42.14,42.26,16768.0,35.6798,35.6798,35.528,35.6292,16768.0
2019-08-15 10:00:00,42.26,42.42,42.26,42.41,18957.0,35.6292,35.7641,35.6292,35.7557,18957.0
2019-08-15 10:05:00,42.39,42.48,42.35,42.46,19196.0,35.7388,35.8147,35.7051,35.7978,19196.0
2019-08-15 10:10:00,42.44,42.56,42.4,42.48,13739.0,35.781,35.8821,35.7472,35.8147,13739.0
2019-08-15 10:15:00,42.51,42.57,42.46,42.54,6696.0,35.84,35.8906,35.7978,35.8653,6696.0
2019-08-15 10:20:00,42.55,42.59,42.48,42.55,12291.0,35.8737,35.9074,35.8147,35.8737,12291.0
2019-08-15 10:25:00,42.53,42.55,42.42,42.42,21223.0,35.8568,35.8737,35.7641,35.7641,21223.0
2019-08-15 10:30:00,42.41,42.5,42.34,42.5,16428.0,35.7557,35.8316,35.6967,35.8316,16428.0
2019-08-15 10:35:00,42.5,42.55,42.49,42.5,31979.0,35.8316,35.8737,35.8231,35.8316,31979.0
2019-08-15 10:40:00,42.49,42.67,42.47,42.66,14131.0,35.8231,35.9749,35.8063,35.9664,14131.0
2019-08-15 10:45:00,42.69,42.7,42.62,42.62,6332.0,35.9917,36.0002,35.9327,35.9327,6332.0
2019-08-15 10:50:00,42.6,42.73,42.59,42.69,10337.0,35.9159,36.0255,35.9074,35.9917,10337.0
2019-08-15 10:55:00,42.67,42.7,42.63,42.64,11694.0,35.9749,36.0002,35.9412,35.9496,11694.0
2019-08-15 11:00:00,42.63,42.64,42.53,42.54,13173.0,35.9412,35.9496,35.8568,35.8653,13173.0
2019-08-15 11:05:00,42.54,42.57,42.48,42.48,25278.0,35.8653,35.8906,35.8147,35.8147,25278.0
2019-08-15 11:10:00,42.48,42.48,42.36,42.38,10371.0,35.8147,35.8147,35.7135,35.7304,10371.0
2019-08-15 11:15:00,42.37,42.4,42.34,42.34,7579.0,35.7219,35.7472,35.6967,35.6967,7579.0
2019-08-15 11:20:00,42.33,42.41,42.29,42.39,18248.0,35.6882,35.7557,35.6545,35.7388,18248.0
2019-08-15 11:25:00,42.39,42.45,42.36,42.41,10382.0,35.7388,35.7894,35.7135,35.7557,10382.0
2019-08-15 11:30:00,42.44,42.47,42.42,42.44,8683.0,35.781,35.8063,35.7641,35.781,8683.0
2019-08-15 11:35:00,42.44,42.53,42.44,42.5,18571.0,35.781,35.8568,35.781,35.8316,18571.0
2019-08-15 11:40:00,42.51,42.58,42.51,42.55,8971.0,35.84,35.899,35.84,35.8737,8971.0
2019-08-15 11:45:00,42.56,42.57,42.43,42.43,7493.0,35.8821,35.8906,35.7725,35.7725,7493.0
2019-08-15 11:50:00,42.43,42.46,42.4,42.43,7023.0,35.7725,35.7978,35.7472,35.7725,7023.0
2019-08-15 11:55:00,42.42,42.54,42.4,42.53,8406.0,35.7641,35.8653,35.7472,35.8568,8406.0
2019-08-15 12:00:00,42.52,42.54,42.46,42.54,8236.0,35.8484,35.8653,35.7978,35.8653,8236.0
2019-08-15 12:05:00,42.54,42.58,42.4,42.41,18439.0,35.8653,35.899,35.7472,35.7557,18439.0
2019-08-15 12:10:00,42.41,42.45,42.39,42.42,8656.0,35.7557,35.7894,35.7388,35.7641,8656.0
2019-08-15 12:15:00,42.42,42.47,42.4,42.47,7801.0,35.7641,35.8063,35.7472,35.8063,7801.0
2019-08-15 12:20:00,42.46,42.46,42.37,42.39,16730.0,35.7978,35.7978,35.7219,35.7388,16730.0
2019-08-15 12:25:00,42.39,42.42,42.29,42.29,8854.0,35.7388,35.7641,35.6545,35.6545,8854.0
2019-08-15 12:30:00,42.29,42.43,42.29,42.39,7728.0,35.6545,35.7725,35.6545,35.7388,7728.0
2019-08-15 12:35:00,42.4,42.44,42.33,42.33,29676.0,35.7472,35.781,35.6882,35.6882,29676.0
2019-08-15 12:40:00,42.33,42.34,42.29,42.32,13888.0,35.6882,35.6967,35.6545,35.6798,13888.0
2019-08-15 12:45:00,42.33,42.37,42.3,42.33,14560.0,35.6882,35.7219,35.6629,35.6882,14560.0
2019-08-15 12:50:00,42.33,42.4,42.29,42.3,21322.0,35.6882,35.7472,35.6545,35.6629,21322.0
2019-08-15 12:55:00,42.3,42.4,42.26,42.38,13518.0,35.6629,35.7472,35.6292,35.7304,13518.0
2019-08-15 13:00:00,42.37,42.5,42.37,42.45,10946.0,35.7219,35.8316,35.7219,35.7894,10946.0
2019-08-15 13:05:00,42.44,42.47,42.42,42.46,4694.0,35.781,35.8063,35.7641,35.7978,4694.0
2019-08-15 13:10:00,42.44,42.45,42.36,42.36,14462.0,35.781,35.7894,35.7135,35.7135,14462.0
2019-08-15 13:15:00,42.36,42.42,42.34,42.35,10260.0,35.7135,35.7641,35.6967,35.7051,10260.0
2019-08-15 13:20:00,42.35,42.37,42.3,42.32,14857.0,35.7051,35.7219,35.6629,35.6798,14857.0
2019-08-15 13:25:00,42.3,42.32,42.23,42.25,5688.0,35.6629,35.6798,35.6039,35.6208,5688.0
2019-08-15 13:30:00,42.25,42.29,42.2,42.27,11840.0,35.6208,35.6545,35.5786,35.6376,11840.0
2019-08-15 13:35:00,42.27,42.27,42.17,42.19,8915.0,35.6376,35.6376,35.5533,35.5702,8915.0
2019-08-15 13:40:00,42.21,42.22,42.14,42.16,9838.0,35.5871,35.5955,35.528,35.5449,9838.0
2019-08-15 13:45:00,42.15,42.15,42.04,42.06,9206.0,35.5365,35.5365,35.4437,35.4606,9206.0
2019-08-15 13:50:00,42.07,42.14,41.95,41.98,30945.0,35.469,35.528,35.3678,35.3931,30945.0
2019-08-15 13:55:00,41.99,42.03,41.93,41.96,8755.0,35.4016,35.4353,35.351,35.3763,8755.0
2019-08-15 14:00:00,41.95,42.08,41.91,42.03,15692.0,35.3678,35.4775,35.3341,35.4353,15692.0
2019-08-15 14:05:00,42.0,42.22,41.99,42.18,13388.0,35.41,35.5955,35.4016,35.5618,13388.0
2019-08-15 14:10:00,42.2,42.3,42.2,42.25,12898.0,35.5786,35.6629,35.5786,35.6208,12898.0
2019-08-15 14:15:00,42.25,42.26,42.21,42.22,14138.0,35.6208,35.6292,35.5871,35.5955,14138.0
2019-08-15 14:20:00,42.22,42.31,42.22,42.28,13504.0,35.5955,35.6714,35.5955,35.6461,13504.0
2019-08-15 14:25:00,42.27,42.31,42.23,42.23,11076.0,35.6376,35.6714,35.6039,35.6039,11076.0
2019-08-15 14:30:00,42.24,42.26,42.15,42.19,8446.0,35.6123,35.6292,35.5365,35.5702,8446.0
2019-08-15 14:35:00,42.2,42.2,42.11,42.17,17895.0,35.5786,35.5786,35.5027,35.5533,17895.0
2019-08-15 14:40:00,42.19,42.23,42.17,42.19,9410.0,35.5702,35.6039,35.5533,35.5702,9410.0
2019-08-15 14:45:00,42.2,42.24,42.16,42.18,14009.0,35.5786,35.6123,35.5449,35.5618,14009.0
2019-08-15 14:50:00,42.19,42.2,42.14,42.17,9540.0,35.5702,35.5786,35.528,35.5533,9540.0
2019-08-15 14:55:00,42.16,42.16,42.1,42.1,17532.0,35.5449,35.5449,35.4943,35.4943,17532.0
2019-08-15 15:00:00,42.1,42.21,42.1,42.19,46893.0,35.4943,35.5871,35.4943,35.5702,46893.0
2019-08-15 15:05:00,42.19,42.27,42.19,42.24,19748.0,35.5702,35.6376,35.5702,35.6123,19748.0
2019-08-15 15:10:00,42.23,42.26,42.17,42.25,16962.0,35.6039,35.6292,35.5533,35.6208,16962.0
2019-08-15 15:15:00,42.26,42.26,42.16,42.16,27076.0,35.6292,35.6292,35.5449,35.5449,27076.0
2019-08-15 15:20:00,42.17,42.2,42.1,42.13,26121.0,35.5533,35.5786,35.4943,35.5196,26121.0
2019-08-15 15:25:00,42.12,42.14,42.07,42.07,38702.0,35.5112,35.528,35.469,35.469,38702.0
2019-08-15 15:30:00,42.07,42.16,42.05,42.12,25091.0,35.469,35.5449,35.4522,35.5112,25091.0
2019-08-15 15:35:00,42.12,42.14,42.08,42.09,35608.0,35.5112,35.528,35.4775,35.4859,35608.0
2019-08-15 15:40:00,42.11,42.18,42.08,42.15,31417.0,35.5027,35.5618,35.4775,35.5365,31417.0
2019-08-15 15:45:00,42.15,42.17,42.11,42.11,42218.0,35.5365,35.5533,35.5027,35.5027,42218.0
2019-08-15 15:50:00,42.12,42.2,42.11,42.16,77542.0,35.5112,35.5786,35.5027,35.5449,77542.0
2019-08-15 15:55:00,42.17,42.2,41.97,41.97,157704.0,35.5533,35.5786,35.3847,35.3847,157704.0
2019-08-16 09:30:00,42.21,42.25,42.13,42.21,70921.0,35.5871,35.6208,35.5196,35.5871,70921.0
2019-08-16 09:35:00,42.21,42.44,42.21,42.33,6619.0,35.5871,35.781,35.5871,35.6882,6619.0
2019-08-16 09:40:00,42.38,42.71,42.38,42.7,12437.0,35.7304,36.0086,35.7304,36.0002,12437.0
2019-08-16 09:45:00,42.67,42.71,42.58,42.71,8526.0,35.9749,36.0086,35.899,36.0086,8526.0
2019-08-16 09:50:00,42.71,42.74,42.51,42.51,11309.0,36.0086,36.0339,35.84,35.84,11309.0
2019-08-16 09:55:00,42.51,42.51,42.38,42.45,8410.0,35.84,35.84,35.7304,35.7894,8410.0
2019-08-16 10:00:00,42.44,42.62,42.4,42.59,22932.0,35.781,35.9327,35.7472,35.9074,22932.0
2019-08-16 10:05:00,42.6,42.64,42.51,42.63,17957.0,35.9159,35.9496,35.84,35.9412,17957.0
2019-08-16 10:10:00,42.63,42.78,42.58,42.78,11348.0,35.9412,36.0676,35.899,36.0676,11348.0
2019-08-16 10:15:00,42.76,42.78,42.65,42.67,19385.0,36.0508,36.0676,35.958,35.9749,19385.0
2019-08-16 10:20:00,42.66,42.88,42.64,42.77,16217.0,35.9664,36.1519,35.9496,36.0592,16217.0
2019-08-16 10:25:00,42.79,42.82,42.61,42.62,8317.0,36.076,36.1013,35.9243,35.9327,8317.0
2019-08-16 10:30:00,42.64,42.64,42.56,42.58,5686.0,35.9496,35.9496,35.8821,35.899,5686.0
2019-08-16 10:35:00,42.6,42.64,42.57,42.57,8527.0,35.9159,35.9496,35.8906,35.8906,8527.0
2019-08-16 10:40:00,42.56,42.67,42.56,42.63,5946.0,35.8821,35.9749,35.8821,35.9412,5946.0
2019-08-16 10:45:00,42.63,42.71,42.62,42.7,7822.0,35.9412,36.0086,35.9327,36.0002,7822.0
2019-08-16 10:50:00,42.7,42.77,42.69,42.7,9641.0,36.0002,36.0592,35.9917,36.0002,9641.0
2019-08-16 10:55:00,42.69,42.94,42.68,42.92,39284.0,35.9917,36.2025,35.9833,36.1857,39284.0
2019-08-16 11:00:00,42.92,42.94,42.85,42.94,42873.0,36.1857,36.2025,36.1266,36.2025,42873.0
2019-08-16 11:05:00,42.94,43.06,42.91,43.05,34634.0,36.2025,36.3037,36.1772,36.2953,34634.0
2019-08-16 11:10:00,43.03,43.05,42.92,42.92,29907.0,36.2784,36.2953,36.1857,36.1857,29907.0
2019-08-16 11:15:00,42.92,42.98,42.86,42.97,23251.0,36.1857,36.2362,36.1351,36.2278,23251.0
2019-08-16 11:20:00,42.97,43.04,42.97,43.02,14069.0,36.2278,36.2868,36.2278,36.27,14069.0
2019-08-16 11:25:00,43.02,43.04,43.0,43.04,8195.0,36.27,36.2868,36.2531,36.2868,8195.0
2019-08-16 11:30:00,43.03,43.09,43.02,43.09,10951.0,36.2784,36.329,36.27,36.329,10951.0
2019-08-16 11:35:00,43.09,43.17,43.09,43.16,18377.0,36.329,36.3964,36.329,36.388,18377.0
2019-08-16 11:40:00,43.16,43.16,43.1,43.11,8408.0,36.388,36.388,36.3374,36.3458,8408.0
2019-08-16 11:45:00,43.11,43.15,43.07,43.14,8518.0,36.3458,36.3796,36.3121,36.3711,8518.0
2019-08-16 11:50:00,43.13,43.17,43.13,43.14,10361.0,36.3627,36.3964,36.3627,36.3711,10361.0
2019-08-16 11:55:00,43.12,43.13,43.05,43.05,8760.0,36.3543,36.3627,36.2953,36.2953,8760.0
2019-08-16 12:00:00,43.03,43.04,42.96,42.97,9675.0,36.2784,36.2868,36.2194,36.2278,9675.0
2019-08-16 12:05:00,42.96,42.96,42.92,42.96,5198.0,36.2194,36.2194,36.1857,36.2194,5198.0
2019-08-16 12:10:00,42.96,42.96,42.9,42.9,6784.0,36.2194,36.2194,36.1688,36.1688,6784.0
2019-08-16 12:15:00,42.91,42.97,42.91,42.95,15221.0,36.1772,36.2278,36.1772,36.2109,15221.0
2019-08-16 12:20:00,42.95,43.0,42.9,43.0,9516.0,36.2109,36.2531,36.1688,36.2531,9516.0
2019-08-16 12:25:00,43.0,43.05,42.98,43.03,30522.0,36.2531,36.2953,36.2362,36.2784,30522.0
2019-08-16 12:30:00,43.01,43.05,43.0,43.04,17858.0,36.2615,36.2953,36.2531,36.2868,17858.0
2019-08-16 12:35:00,43.04,43.08,43.03,43.06,13820.0,36.2868,36.3205,36.2784,36.3037,13820.0
2019-08-16 12:40:00,43.07,43.09,43.06,43.09,7071.0,36.3121,36.329,36.3037,36.329,7071.0
2019-08-16 12:45:00,43.09,43.12,43.05,43.07,8107.0,36.329,36.3543,36.2953,36.3121,8107.0
2019-08-16 12:50:00,43.07,43.09,43.03,43.04,7977.0,36.3121,36.329,36.2784,36.2868,7977.0
2019-08-16 12:55:00,43.05,43.07,43.02,43.05,9920.0,36.2953,36.3121,36.27,36.2953,9920.0
2019-08-16 13:00:00,43.06,43.09,43.06,43.06,9170.0,36.3037,36.329,36.3037,36.3037,9170.0
2019-08-16 13:05:00,43.06,43.11,43.05,43.11,6711.0,36.3037,36.3458,36.2953,36.3458,6711.0
2019-08-16 13:10:00,43.1,43.13,43.06,43.09,8945.0,36.3374,36.3627,36.3037,36.329,8945.0
2019-08-16 13:15:00,43.09,43.13,43.08,43.11,5590.0,36.329,36.3627,36.3205,36.3458,5590.0
2019-08-16 13:20:00,43.1,43.12,43.09,43.1,4443.0,36.3374,36.3543,36.329,36.3374,4443.0
2019-08-16 13:25:00,43.11,43.14,43.1,43.13,4474.0,36.3458,36.3711,36.3374,36.3627,4474.0
2019-08-16 13:30:00,43.12,43.14,43.11,43.12,8134.0,36.3543,36.3711,36.3458,36.3543,8134.0
2019-08-16 13:35:00,43.11,43.11,43.06,43.07,13300.0,36.3458,36.3458,36.3037,36.3121,13300.0
2019-08-16 13:40:00,43.08,43.08,43.06,43.07,6753.0,36.3205,36.3205,36.3037,36.3121,6753.0
2019-08-16 13:45:00,43.07,43.12,43.07,43.1,7698.0,36.3121,36.3543,36.3121,36.3374,7698.0
2019-08-16 13:50:00,43.1,43.11,43.08,43.11,5561.0,36.3374,36.3458,36.3205,36.3458,5561.0
2019-08-16 13:55:00,43.12,43.13,43.1,43.1,3606.0,36.3543,36.3627,36.3374,36.3374,3606.0
2019-08-16 14:00:00,43.11,43.11,43.05,43.06,9313.0,36.3458,36.3458,36.2953,36.3037,9313.0
2019-08-16 14:05:00,43.07,43.1,43.06,43.09,10938.0,36.3121,36.3374,36.3037,36.329,10938.0
2019-08-16 14:10:00,43.08,43.1,43.07,43.09,4402.0,36.3205,36.3374,36.3121,36.329,4402.0
2019-08-16 14:15:00,43.09,43.1,42.99,42.99,18186.0,36.329,36.3374,36.2447,36.2447,18186.0
2019-08-16 14:20:00,42.98,42.98,42.91,42.96,9894.0,36.2362,36.2362,36.1772,36.2194,9894.0
2019-08-16 14:25:00,42.96,43.02,42.96,43.0,6586.0,36.2194,36.27,36.2194,36.2531,6586.0
2019-08-16 14:30:00,43.01,43.02,42.97,42.98,13048.0,36.2615,36.27,36.2278,36.2362,13048.0
2019-08-16 14:35:00,42.98,42.98,42.93,42.95,16523.0,36.2362,36.2362,36.1941,36.2109,16523.0
2019-08-16 14:40:00,42.95,43.04,42.95,43.03,12997.0,36.2109,36.2868,36.2109,36.2784,12997.0
2019-08-16 14:45:00,43.03,43.12,43.02,43.11,14570.0,36.2784,36.3543,36.27,36.3458,14570.0
2019-08-16 14:50:00,43.11,43.11,43.05,43.06,14467.0,36.3458,36.3458,36.2953,36.3037,14467.0
2019-08-16 14:55:00,43.06,43.17,43.06,43.15,17558.0,36.3037,36.3964,36.3037,36.3796,17558.0
2019-08-16 15:00:00,43.14,43.15,43.11,43.13,12658.0,36.3711,36.3796,36.3458,36.3627,12658.0
2019-08-16 15:05:00,43.12,43.18,43.12,43.12,22599.0,36.3543,36.4049,36.3543,36.3543,22599.0
2019-08-16 15:10:00,43.11,43.15,43.06,43.15,42154.0,36.3458,36.3796,36.3037,36.3796,42154.0
2019-08-16 15:15:00,43.15,43.16,43.11,43.13,20282.0,36.3796,36.388,36.3458,36.3627,20282.0
2019-08-16 15:20:00,43.13,43.16,43.05,43.07,39538.0,36.3627,36.388,36.2953,36.3121,39538.0
2019-08-16 15:25:00,43.07,43.11,43.06,43.1,15065.0,36.3121,36.3458,36.3037,36.3374,15065.0
2019-08-16 15:30:00,43.1,43.12,43.08,43.09,10008.0,36.3374,36.3543,36.3205,36.329,10008.0
2019-08-16 15:35:00,43.09,43.14,43.08,43.12,19750.0,36.329,36.3711,36.3205,36.3543,19750.0
2019-08-16 15:40:00,43.12,43.2,43.1,43.18,19393.0,36.3543,36.4217,36.3374,36.4049,19393.0
2019-08-16 15:45:00,43.17,43.19,43.13,43.18,36133.0,36.3964,36.4133,36.3627,36.4049,36133.0
2019-08-16 15:50:00,43.19,43.29,43.16,43.27,85011.0,36.4133,36.4976,36.388,36.4807,85011.0
2019-08-16 15:55:00,43.26,43.32,43.17,43.18,124501.0,36.4723,36.5229,36.3964,36.4049,124501.0
2019-08-19 09:30:00,43.64,43.65,43.41,43.47,41412.0,36.7927,36.8011,36.5988,36.6494,41412.0
2019-08-19 09:35:00,43.43,43.72,43.43,43.67,8646.0,36.6156,36.8601,36.6156,36.818,8646.0
2019-08-19 09:40:00,43.67,43.79,43.67,43.71,11764.0,36.818,36.9191,36.818,36.8517,11764.0
2019-08-19 09:45:00,43.68,43.9,43.65,43.9,12320.0,36.8264,37.0119,36.8011,37.0119,12320.0
2019-08-19 09:50:00,43.91,43.92,43.84,43.92,17713.0,37.0203,37.0287,36.9613,37.0287,17713.0
2019-08-19 09:55:00,43.94,44.01,43.89,43.94,10310.0,37.0456,37.1046,37.0035,37.0456,10310.0
2019-08-19 10:00:00,43.92,44.04,43.9,44.0,15731.0,37.0287,37.1299,37.0119,37.0962,15731.0
2019-08-19 10:05:00,43.98,44.02,43.95,43.95,13425.0,37.0793,37.1131,37.054,37.054,13425.0
2019-08-19 10:10:00,43.93,43.96,43.81,43.86,13690.0,37.0372,37.0625,36.936,36.9782,13690.0
2019-08-19 10:15:00,43.85,43.95,43.84,43.85,10907.0,36.9697,37.054,36.9613,36.9697,10907.0
2019-08-19 10:20:00,43.85,43.88,43.8,43.87,17487.0,36.9697,36.995,36.9276,36.9866,17487.0
2019-08-19 10:25:00,43.87,43.89,43.78,43.84,9111.0,36.9866,37.0035,36.9107,36.9613,9111.0
2019-08-19 10:30:00,43.83,43.85,43.78,43.81,11501.0,36.9529,36.9697,36.9107,36.936,11501.0
2019-08-19 10:35:00,43.79,43.83,43.78,43.83,4707.0,36.9191,36.9529,36.9107,36.9529,4707.0
2019-08-19 10:40:00,43.84,43.92,43.8,43.8,9263.0,36.9613,37.0287,36.9276,36.9276,9263.0
2019-08-19 10:45:00,43.82,43.86,43.78,43.84,8439.0,36.9444,36.9782,36.9107,36.9613,8439.0
2019-08-19 10:50:00,43.83,43.83,43.72,43.73,8280.0,36.9529,36.9529,36.8601,36.8686,8280.0
2019-08-19 10:55:00,43.73,43.76,43.71,43.73,7769.0,36.8686,36.8939,36.8517,36.8686,7769.0
2019-08-19 11:00:00,43.74,43.81,43.74,43.77,7909.0,36.877,36.936,36.877,36.9023,7909.0
2019-08-19 11:05:00,43.76,43.76,43.71,43.74,8590.0,36.8939,36.8939,36.8517,36.877,8590.0
2019-08-19 11:10:00,43.76,43.77,43.7,43.71,11608.0,36.8939,36.9023,36.8433,36.8517,11608.0
2019-08-19 11:15:00,43.7,43.73,43.66,43.68,9338.0,36.8433,36.8686,36.8095,36.8264,9338.0
2019-08-19 11:20:00,43.67,43.77,43.67,43.75,9095.0,36.818,36.9023,36.818,36.8854,9095.0
2019-08-19 11:25:00,43.76,43.77,43.7,43.7,8405.0,36.8939,36.9023,36.8433,36.8433,8405.0
2019-08-19 11:30:00,43.72,43.73,43.68,43.68,4812.0,36.8601,36.8686,36.8264,36.8264,4812.0
2019-08-19 11:35:00,43.69,43.69,43.58,43.59,9422.0,36.8348,36.8348,36.7421,36.7505,9422.0
2019-08-19 11:40:00,43.59,43.6,43.56,43.59,6540.0,36.7505,36.759,36.7252,36.7505,6540.0
2019-08-19 11:45:00,43.58,43.58,43.53,43.54,5934.0,36.7421,36.7421,36.6999,36.7084,5934.0
2019-08-19 11:50:00,43.54,43.55,43.51,43.51,5628.0,36.7084,36.7168,36.6831,36.6831,5628.0
2019-08-19 11:55:00,43.52,43.57,43.51,43.52,5024.0,36.6915,36.7337,36.6831,36.6915,5024.0
2019-08-19 12:00:00,43.53,43.62,43.5,43.61,5964.0,36.6999,36.7758,36.6746,36.7674,5964.0
2019-08-19 12:05:00,43.61,43.67,43.59,43.67,9408.0,36.7674,36.818,36.7505,36.818,9408.0
2019-08-19 12:10:00,43.67,43.72,43.67,43.7,6381.0,36.818,36.8601,36.818,36.8433,6381.0
2019-08-19 12:15:00,43.69,43.72,43.68,43.68,3718.0,36.8348,36.8601,36.8264,36.8264,3718.0
2019-08-19 12:20:00,43.69,43.7,43.66,43.7,4469.0,36.8348,36.8433,36.8095,36.8433,4469.0
2019-08-19 12:25:00,43.69,43.69,43.65,43.67,5608.0,36.8348,36.8348,36.8011,36.818,5608.0
2019-08-19 12:30:00,43.66,43.66,43.61,43.64,6123.0,36.8095,36.8095,36.7674,36.7927,6123.0
2019-08-19 12:35:00,43.66,43.66,43.63,43.64,6234.0,36.8095,36.8095,36.7842,36.7927,6234.0
2019-08-19 12:40:00,43.64,43.68,43.63,43.66,5294.0,36.7927,36.8264,36.7842,36.8095,5294.0
2019-08-19 12:45:00,43.66,43.7,43.66,43.68,8870.0,36.8095,36.8433,36.8095,36.8264,8870.0
2019-08-19 12:50:00,43.68,43.72,43.68,43.69,3538.0,36.8264,36.8601,36.8264,36.8348,3538.0
2019-08-19 12:55:00,43.69,43.74,43.69,43.73,4002.0,36.8348,36.877,36.8348,36.8686,4002.0
2019-08-19 13:00:00,43.73,43.76,43.7,43.72,7614.0,36.8686,36.8939,36.8433,36.8601,7614.0
2019-08-19 13:05:00,43.71,43.75,43.69,43.74,4447.0,36.8517,36.8854,36.8348,36.877,4447.0
2019-08-19 13:10:00,43.75,43.78,43.74,43.77,6984.0,36.8854,36.9107,36.877,36.9023,6984.0
2019-08-19 13:15:00,43.78,43.82,43.74,43.81,6020.0,36.9107,36.9444,36.877,36.936,6020.0
2019-08-19 13:20:00,43.81,43.83,43.78,43.8,7604.0,36.936,36.9529,36.9107,36.9276,7604.0
2019-08-19 13:25:00,43.79,43.81,43.77,43.81,19862.0,36.9191,36.936,36.9023,36.936,19862.0
2019-08-19 13:30:00,43.8,43.8,43.73,43.73,4701.0,36.9276,36.9276,36.8686,36.8686,4701.0
2019-08-19 13:35:00,43.72,43.74,43.68,43.68,9436.0,36.8601,36.877,36.8264,36.8264,9436.0
2019-08-19 13:40:00,43.69,43.69,43.63,43.64,7341.0,36.8348,36.8348,36.7842,36.7927,7341.0
2019-08-19 13:45:00,43.64,43.67,43.63,43.66,8300.0,36.7927,36.818,36.7842,36.8095,8300.0
2019-08-19 13:50:00,43.66,43.66,43.59,43.59,4544.0,36.8095,36.8095,36.7505,36.7505,4544.0
2019-08-19 13:55:00,43.57,43.61,43.57,43.59,8033.0,36.7337,36.7674,36.7337,36.7505,8033.0
2019-08-19 14:00:00,43.59,43.59,43.54,43.58,16338.0,36.7505,36.7505,36.7084,36.7421,16338.0
2019-08-19 14:05:00,43.59,43.59,43.56,43.57,6243.0,36.7505,36.7505,36.7252,36.7337,6243.0
2019-08-19 14:10:00,43.57,43.59,43.51,43.56,18395.0,36.7337,36.7505,36.6831,36.7252,18395.0
2019-08-19 14:15:00,43.57,43.65,43.57,43.65,6730.0,36.7337,36.8011,36.7337,36.8011,6730.0
2019-08-19 14:20:00,43.64,43.65,43.57,43.59,8613.0,36.7927,36.8011,36.7337,36.7505,8613.0
2019-08-19 14:25:00,43.59,43.63,43.58,43.63,11718.0,36.7505,36.7842,36.7421,36.7842,11718.0
2019-08-19 14:30:00,43.63,43.63,43.57,43.58,6713.0,36.7842,36.7842,36.7337,36.7421,6713.0
2019-08-19 14:35:00,43.58,43.64,43.58,43.6,5003.0,36.7421,36.7927,36.7421,36.759,5003.0
2019-08-19 14:40:00,43.58,43.63,43.58,43.63,10150.0,36.7421,36.7842,36.7421,36.7842,10150.0
2019-08-19 14:45:00,43.64,43.65,43.57,43.58,11423.0,36.7927,36.8011,36.7337,36.7421,11423.0
2019-08-19 14:50:00,43.59,43.67,43.59,43.66,13573.0,36.7505,36.818,36.7505,36.8095,13573.0
2019-08-19 14:55:00,43.66,43.66,43.62,43.64,17135.0,36.8095,36.8095,36.7758,36.7927,17135.0
2019-08-19 15:00:00,43.64,43.66,43.57,43.59,26658.0,36.7927,36.8095,36.7337,36.7505,26658.0
2019-08-19 15:05:00,43.57,43.61,43.55,43.6,6420.0,36.7337,36.7674,36.7168,36.759,6420.0
2019-08-19 15:10:00,43.59,43.66,43.59,43.66,12633.0,36.7505,36.8095,36.7505,36.8095,12633.0
2019-08-19 15:15:00,43.66,43.69,43.64,43.69,14462.0,36.8095,36.8348,36.7927,36.8348,14462.0
2019-08-19 15:20:00,43.69,43.69,43.56,43.57,19790.0,36.8348,36.8348,36.7252,36.7337,19790.0
2019-08-19 15:25:00,43.57,43.63,43.57,43.62,13795.0,36.7337,36.7842,36.7337,36.7758,13795.0
2019-08-19 15:30:00,43.62,43.63,43.58,43.61,12457.0,36.7758,36.7842,36.7421,36.7674,12457.0
2019-08-19 15:35:00,43.6,43.61,43.53,43.53,33990.0,36.759,36.7674,36.6999,36.6999,33990.0
2019-08-19 15:40:00,43.53,43.53,43.39,43.4,39779.0,36.6999,36.6999,36.5819,36.5903,39779.0
2019-08-19 15:45:00,43.39,43.5,43.36,43.5,28957.0,36.5819,36.6746,36.5566,36.6746,28957.0
2019-08-19 15:50:00,43.5,43.54,43.45,43.54,39390.0,36.6746,36.7084,36.6325,36.7084,39390.0
2019-08-19 15:55:00,43.55,43.56,43.46,43.48,76466.0,36.7168,36.7252,36.6409,36.6578,76466.0
2019-08-20 09:30:00,44.08,44.2,43.8,44.01,71059.0,37.1636,37.2648,36.9276,37.1046,71059.0
2019-08-20 09:35:00,44.02,44.16,43.94,43.99,32757.0,37.1131,37.2311,37.0456,37.0878,32757.0
2019-08-20 09:40:00,44.0,44.09,43.92,43.96,19820.0,37.0962,37.1721,37.0287,37.0625,19820.0
2019-08-20 09:45:00,44.0,44.02,43.93,43.95,17653.0,37.0962,37.1131,37.0372,37.054,17653.0
2019-08-20 09:50:00,43.97,44.07,43.9,44.04,24336.0,37.0709,37.1552,37.0119,37.1299,24336.0
2019-08-20 09:55:00,44.02,44.07,43.96,43.98,18853.0,37.1131,37.1552,37.0625,37.0793,18853.0
2019-08-20 10:00:00,43.99,44.08,43.96,44.05,26098.0,37.0878,37.1636,37.0625,37.1383,26098.0
2019-08-20 10:05:00,44.05,44.37,44.05,44.36,57622.0,37.1383,37.4081,37.1383,37.3997,57622.0
2019-08-20 10:10:00,44.35,44.45,44.29,44.37,27484.0,37.3913,37.4756,37.3407,37.4081,27484.0
2019-08-20 10:15:00,44.4,44.51,44.37,44.49,15688.0,37.4334,37.5262,37.4081,37.5093,15688.0
2019-08-20 10:20:00,44.51,44.51,44.35,44.35,17106.0,37.5262,37.5262,37.3913,37.3913,17106.0
2019-08-20 10:25:00,44.35,44.47,44.33,44.41,12244.0,37.3913,37.4924,37.3744,37.4419,12244.0
2019-08-20 10:30:00,44.41,44.44,44.35,44.35,20900.0,37.4419,37.4672,37.3913,37.3913,20900.0
2019-08-20 10:35:00,44.33,44.36,44.26,44.32,11417.0,37.3744,37.3997,37.3154,37.366,11417.0
2019-08-20 10:40:00,44.32,44.4,44.3,44.31,20595.0,37.366,37.4334,37.3491,37.3576,20595.0
2019-08-20 10:45:00,44.32,44.4,44.25,44.4,13632.0,37.366,37.4334,37.307,37.4334,13632.0
2019-08-20 10:50:00,44.38,44.43,44.36,44.43,13241.0,37.4166,37.4587,37.3997,37.4587,13241.0
2019-08-20 10:55:00,44.45,44.46,44.32,44.41,30996.0,37.4756,37.484,37.366,37.4419,30996.0
2019-08-20 11:00:00,44.4,44.47,44.39,44.41,16499.0,37.4334,37.4924,37.425,37.4419,16499.0
2019-08-20 11:05:00,44.4,44.4,44.29,44.36,20233.0,37.4334,37.4334,37.3407,37.3997,20233.0
2019-08-20 11:10:00,44.36,44.42,44.35,44.39,15476.0,37.3997,37.4503,37.3913,37.425,15476.0
2019-08-20 11:15:00,44.38,44.38,44.33,44.35,15585.0,37.4166,37.4166,37.3744,37.3913,15585.0
2019-08-20 11:20:00,44.35,44.42,44.34,44.36,14463.0,37.3913,37.4503,37.3828,37.3997,14463.0
2019-08-20 11:25:00,44.36,44.39,44.27,44.28,14399.0,37.3997,37.425,37.3238,37.3323,14399.0
2019-08-20 11:30:00,44.29,44.41,44.28,44.41,20816.0,37.3407,37.4419,37.3323,37.4419,20816.0
2019-08-20 11:35:00,44.38,44.42,44.35,44.36,18072.0,37.4166,37.4503,37.3913,37.3997,18072.0
2019-08-20 11:40:00,44.35,44.36,44.18,44.18,14216.0,37.3913,37.3997,37.248,37.248,14216.0
2019-08-20 11:45:00,44.18,44.26,44.17,44.24,13046.0,37.248,37.3154,37.2395,37.2985,13046.0
2019-08-20 11:50:00,44.24,44.27,44.23,44.27,8848.0,37.2985,37.3238,37.2901,37.3238,8848.0
2019-08-20 11:55:00,44.26,44.31,44.21,44.21,13583.0,37.3154,37.3576,37.2732,37.2732,13583.0
2019-08-20 12:00:00,44.23,44.28,44.21,44.24,12038.0,37.2901,37.3323,37.2732,37.2985,12038.0
2019-08-20 12:05:00,44.22,44.23,44.18,44.18,7809.0,37.2817,37.2901,37.248,37.248,7809.0
2019-08-20 12:10:00,44.17,44.24,44.17,44.24,8872.0,37.2395,37.2985,37.2395,37.2985,8872.0
2019-08-20 12:15:00,44.23,44.27,44.19,44.27,13495.0,37.2901,37.3238,37.2564,37.3238,13495.0
2019-08-20 12:20:00,44.27,44.29,44.2,44.2,15031.0,37.3238,37.3407,37.2648,37.2648,15031.0
2019-08-20 12:25:00,44.2,44.21,44.14,44.14,7288.0,37.2648,37.2732,37.2142,37.2142,7288.0
2019-08-20 12:30:00,44.14,44.14,44.0,44.0,11144.0,37.2142,37.2142,37.0962,37.0962,11144.0
2019-08-20 12:35:00,43.99,44.08,43.99,44.04,17612.0,37.0878,37.1636,37.0878,37.1299,17612.0
2019-08-20 12:40:00,44.05,44.13,44.04,44.13,14767.0,37.1383,37.2058,37.1299,37.2058,14767.0
2019-08-20 12:45:00,44.12,44.12,44.08,44.1,41265.0,37.1974,37.1974,37.1636,37.1805,41265.0
2019-08-20 12:50:00,44.11,44.15,44.06,44.06,19306.0,37.1889,37.2227,37.1468,37.1468,19306.0
2019-08-20 12:55:00,44.05,44.05,43.93,43.96,20353.0,37.1383,37.1383,37.0372,37.0625,20353.0
2019-08-20 13:00:00,43.95,43.96,43.88,43.94,9693.0,37.054,37.0625,36.995,37.0456,9693.0
2019-08-20 13:05:00,43.94,43.99,43.93,43.98,6858.0,37.0456,37.0878,37.0372,37.0793,6858.0
2019-08-20 13:10:00,43.98,43.99,43.96,43.98,12423.0,37.0793,37.0878,37.0625,37.0793,12423.0
2019-08-20 13:15:00,43.98,44.0,43.94,43.99,10533.0,37.0793,37.0962,37.0456,37.0878,10533.0
2019-08-20 13:20:00,43.98,44.0,43.92,43.98,14964.0,37.0793,37.0962,37.0287,37.0793,14964.0
2019-08-20 13:25:00,43.97,43.97,43.91,43.91,12191.0,37.0709,37.0709,37.0203,37.0203,12191.0
2019-08-20 13:30:00,43.91,43.93,43.83,43.83,14673.0,37.0203,37.0372,36.9529,36.9529,14673.0
2019-08-20 13:35:00,43.82,43.82,43.66,43.67,21063.0,36.9444,36.9444,36.8095,36.818,21063.0
2019-08-20 13:40:00,43.65,43.77,43.65,43.74,13251.0,36.8011,36.9023,36.8011,36.877,13251.0
2019-08-20 13:45:00,43.73,43.76,43.69,43.75,8436.0,36.8686,36.8939,36.8348,36.8854,8436.0
2019-08-20 13:50:00,43.75,43.83,43.74,43.83,14942.0,36.8854,36.9529,36.877,36.9529,14942.0
2019-08-20 13:55:00,43.85,43.91,43.83,43.88,18571.0,36.9697,37.0203,36.9529,36.995,18571.0
2019-08-20 14:00:00,43.89,43.92,43.87,43.89,14622.0,37.0035,37.0287,36.9866,37.0035,14622.0
2019-08-20 14:05:00,43.88,43.92,43.77,43.79,23388.0,36.995,37.0287,36.9023,36.9191,23388.0
2019-08-20 14:10:00,43.79,43.81,43.78,43.78,6832.0,36.9191,36.936,36.9107,36.9107,6832.0
2019-08-20 14:15:00,43.78,43.83,43.74,43.82,11372.0,36.9107,36.9529,36.877,36.9444,11372.0
2019-08-20 14:20:00,43.83,43.83,43.76,43.82,9983.0,36.9529,36.9529,36.8939,36.9444,9983.0
2019-08-20 14:25:00,43.81,43.86,43.77,43.8,10280.0,36.936,36.9782,36.9023,36.9276,10280.0
2019-08-20 14:30:00,43.79,43.85,43.77,43.81,51767.0,36.9191,36.9697,36.9023,36.936,51767.0
2019-08-20 14:35:00,43.82,44.01,43.8,43.99,13701.0,36.9444,37.1046,36.9276,37.0878,13701.0
2019-08-20 14:40:00,44.0,44.02,43.92,43.93,13119.0,37.0962,37.1131,37.0287,37.0372,13119.0
2019-08-20 14:45:00,43.92,44.0,43.91,44.0,14079.0,37.0287,37.0962,37.0203,37.0962,14079.0
2019-08-20 14:50:00,43.99,44.0,43.92,43.99,11518.0,37.0878,37.0962,37.0287,37.0878,11518.0
2019-08-20 14:55:00,43.98,44.01,43.93,43.95,12604.0,37.0793,37.1046,37.0372,37.054,12604.0
2019-08-20 15:00:00,43.95,43.95,43.81,43.81,14613.0,37.054,37.054,36.936,36.936,14613.0
2019-08-20 15:05:00,43.82,43.84,43.75,43.75,11209.0,36.9444,36.9613,36.8854,36.8854,11209.0
2019-08-20 15:10:00,43.75,43.78,43.73,43.74,16150.0,36.8854,36.9107,36.8686,36.877,16150.0
2019-08-20 15:15:00,43.75,43.76,43.68,43.76,20681.0,36.8854,36.8939,36.8264,36.8939,20681.0
2019-08-20 15:20:00,43.76,43.8,43.73,43.79,22631.0,36.8939,36.9276,36.8686,36.9191,22631.0
2019-08-20 15:25:00,43.79,43.85,43.79,43.83,21174.0,36.9191,36.9697,36.9191,36.9529,21174.0
2019-08-20 15:30:00,43.84,43.88,43.83,43.84,25660.0,36.9613,36.995,36.9529,36.9613,25660.0
2019-08-20 15:35:00,43.84,43.85,43.75,43.82,35991.0,36.9613,36.9697,36.8854,36.9444,35991.0
2019-08-20 15:40:00,43.82,43.85,43.78,43.84,33847.0,36.9444,36.9697,36.9107,36.9613,33847.0
2019-08-20 15:45:00,43.84,43.87,43.81,43.83,44745.0,36.9613,36.9866,36.936,36.9529,44745.0
2019-08-20 15:50:00,43.83,43.84,43.77,43.79,63487.0,36.9529,36.9613,36.9023,36.9191,63487.0
2019-08-20 15:55:00,43.78,43.78,43.67,43.74,136810.0,36.9107,36.9107,36.818,36.877,136810.0
2019-08-21 09:30:00,43.42,43.99,43.2,43.7,89298.0,36.6072,37.0878,36.4217,36.8433,89298.0
2019-08-21 09:35:00,43.68,43.7,43.48,43.68,14832.0,36.8264,36.8433,36.6578,36.8264,14832.0
2019-08-21 09:40:00,43.7,44.0,43.69,44.0,22510.0,36.8433,37.0962,36.8348,37.0962,22510.0
2019-08-21 09:45:00,44.02,44.3,44.01,44.27,39213.0,37.1131,37.3491,37.1046,37.3238,39213.0
2019-08-21 09:50:00,44.25,44.26,43.82,43.94,26219.0,37.307,37.3154,36.9444,37.0456,26219.0
2019-08-21 09:55:00,43.94,43.98,43.71,43.71,14336.0,37.0456,37.0793,36.8517,36.8517,14336.0
2019-08-21 10:00:00,43.71,44.04,43.63,44.03,14906.0,36.8517,37.1299,36.7842,37.1215,14906.0
2019-08-21 10:05:00,44.0,44.09,43.97,44.09,11486.0,37.0962,37.1721,37.0709,37.1721,11486.0
2019-08-21 10:10:00,44.1,44.2,44.02,44.03,18538.0,37.1805,37.2648,37.1131,37.1215,18538.0
2019-08-21 10:15:00,44.0,44.07,43.95,44.05,11088.0,37.0962,37.1552,37.054,37.1383,11088.0
2019-08-21 10:20:00,44.02,44.13,44.02,44.12,10450.0,37.1131,37.2058,37.1131,37.1974,10450.0
2019-08-21 10:25:00,44.13,44.23,44.11,44.11,11597.0,37.2058,37.2901,37.1889,37.1889,11597.0
2019-08-21 10:30:00,44.11,44.11,43.97,43.99,6841.0,37.1889,37.1889,37.0709,37.0878,6841.0
2019-08-21 10:35:00,44.0,44.03,43.91,43.95,14780.0,37.0962,37.1215,37.0203,37.054,14780.0
2019-08-21 10:40:00,43.93,43.93,43.85,43.91,10670.0,37.0372,37.0372,36.9697,37.0203,10670.0
2019-08-21 10:45:00,43.91,43.96,43.86,43.88,11064.0,37.0203,37.0625,36.9782,36.995,11064.0
2019-08-21 10:50:00,43.87,43.98,43.84,43.96,16207.0,36.9866,37.0793,36.9613,37.0625,16207.0
2019-08-21 10:55:00,43.97,44.07,43.96,44.02,9150.0,37.0709,37.1552,37.0625,37.1131,9150.0
2019-08-21 11:00:00,44.02,44.09,44.01,44.09,10275.0,37.1131,37.1721,37.1046,37.1721,10275.0
2019-08-21 11:05:00,44.11,44.21,44.08,44.21,10647.0,37.1889,37.2732,37.1636,37.2732,10647.0
2019-08-21 11:10:00,44.21,44.24,44.18,44.22,8229.0,37.2732,37.2985,37.248,37.2817,8229.0
2019-08-21 11:15:00,44.21,44.22,44.08,44.11,9400.0,37.2732,37.2817,37.1636,37.1889,9400.0
2019-08-21 11:20:00,44.11,44.17,44.08,44.16,10561.0,37.1889,37.2395,37.1636,37.2311,10561.0
2019-08-21 11:25:00,44.16,44.17,44.04,44.08,22428.0,37.2311,37.2395,37.1299,37.1636,22428.0
2019-08-21 11:30:00,44.12,44.15,44.07,44.15,12868.0,37.1974,37.2227,37.1552,37.2227,12868.0
2019-08-21 11:35:00,44.15,44.16,44.0,44.02,111012.0,37.2227,37.2311,37.0962,37.1131,111012.0
2019-08-21 11:40:00,44.02,44.12,44.02,44.1,5916.0,37.1131,37.1974,37.1131,37.1805,5916.0
2019-08-21 11:45:00,44.11,44.2,44.11,44.14,4718.0,37.1889,37.2648,37.1889,37.2142,4718.0
2019-08-21 11:50:00,44.14,44.15,44.1,44.13,8854.0,37.2142,37.2227,37.1805,37.2058,8854.0
2019-08-21 11:55:00,44.12,44.2,44.1,44.19,7311.0,37.1974,37.2648,37.1805,37.2564,7311.0
2019-08-21 12:00:00,44.19,44.21,44.18,44.21,7784.0,37.2564,37.2732,37.248,37.2732,7784.0
2019-08-21 12:05:00,44.19,44.21,44.19,44.21,15652.0,37.2564,37.2732,37.2564,37.2732,15652.0
2019-08-21 12:10:00,44.21,44.23,44.19,44.2,10565.0,37.2732,37.2901,37.2564,37.2648,10565.0
2019-08-21 12:15:00,44.2,44.26,44.19,44.26,59810.0,37.2648,37.3154,37.2564,37.3154,59810.0
2019-08-21 12:20:00,44.27,44.29,44.24,44.28,68710.0,37.3238,37.3407,37.2985,37.3323,68710.0
2019-08-21 12:25:00,44.29,44.31,44.25,44.28,10410.0,37.3407,37.3576,37.307,37.3323,10410.0
2019-08-21 12:30:00,44.28,44.29,44.24,44.27,9124.0,37.3323,37.3407,37.2985,37.3238,9124.0
2019-08-21 12:35:00,44.28,44.28,44.09,44.12,15409.0,37.3323,37.3323,37.1721,37.1974,15409.0
2019-08-21 12:40:00,44.12,44.13,44.09,44.12,3491.0,37.1974,37.2058,37.1721,37.1974,3491.0
2019-08-21 12:45:00,44.11,44.13,44.09,44.09,3002.0,37.1889,37.2058,37.1721,37.1721,3002.0
2019-08-21 12:50:00,44.09,44.12,44.06,44.11,3472.0,37.1721,37.1974,37.1468,37.1889,3472.0
2019-08-21 12:55:00,44.11,44.13,44.03,44.03,6528.0,37.1889,37.2058,37.1215,37.1215,6528.0
2019-08-21 13:00:00,44.03,44.08,44.03,44.08,3604.0,37.1215,37.1636,37.1215,37.1636,3604.0
2019-08-21 13:05:00,44.08,44.09,43.99,44.0,7122.0,37.1636,37.1721,37.0878,37.0962,7122.0
2019-08-21 13:10:00,44.01,44.01,43.96,43.98,8246.0,37.1046,37.1046,37.0625,37.0793,8246.0
2019-08-21 13:15:00,43.98,44.02,43.98,44.02,4405.0,37.0793,37.1131,37.0793,37.1131,4405.0
2019-08-21 13:20:00,44.03,44.05,44.02,44.03,3089.0,37.1215,37.1383,37.1131,37.1215,3089.0
2019-08-21 13:25:00,44.02,44.05,44.01,44.04,7319.0,37.1131,37.1383,37.1046,37.1299,7319.0
2019-08-21 13:30:00,44.05,44.05,43.98,43.98,10728.0,37.1383,37.1383,37.0793,37.0793,10728.0
2019-08-21 13:35:00,43.99,44.0,43.94,43.99,19176.0,37.0878,37.0962,37.0456,37.0878,19176.0
2019-08-21 13:40:00,43.99,44.0,43.94,43.95,6607.0,37.0878,37.0962,37.0456,37.054,6607.0
2019-08-21 13:45:00,43.96,43.97,43.92,43.92,15323.0,37.0625,37.0709,37.0287,37.0287,15323.0
2019-08-21 13:50:00,43.9,43.9,43.88,43.88,8106.0,37.0119,37.0119,36.995,36.995,8106.0
2019-08-21 13:55:00,43.88,43.9,43.86,43.86,9225.0,36.995,37.0119,36.9782,36.9782,9225.0
2019-08-21 14:00:00,43.85,43.87,43.76,43.87,21828.0,36.9697,36.9866,36.8939,36.9866,21828.0
2019-08-21 14:05:00,43.86,43.87,43.78,43.78,10028.0,36.9782,36.9866,36.9107,36.9107,10028.0
2019-08-21 14:10:00,43.78,43.79,43.65,43.66,36781.0,36.9107,36.9191,36.8011,36.8095,36781.0
2019-08-21 14:15:00,43.65,43.7,43.63,43.66,27690.0,36.8011,36.8433,36.7842,36.8095,27690.0
2019-08-21 14:20:00,43.66,43.73,43.64,43.71,15111.0,36.8095,36.8686,36.7927,36.8517,15111.0
2019-08-21 14:25:00,43.72,43.73,43.69,43.7,7078.0,36.8601,36.8686,36.8348,36.8433,7078.0
2019-08-21 14:30:00,43.7,43.7,43.66,43.68,7713.0,36.8433,36.8433,36.8095,36.8264,7713.0
2019-08-21 14:35:00,43.69,43.7,43.53,43.55,25907.0,36.8348,36.8433,36.6999,36.7168,25907.0
2019-08-21 14:40:00,43.55,43.6,43.54,43.58,14043.0,36.7168,36.759,36.7084,36.7421,14043.0
2019-08-21 14:45:00,43.59,43.62,43.55,43.59,30481.0,36.7505,36.7758,36.7168,36.7505,30481.0
2019-08-21 14:50:00,43.59,43.59,43.53,43.55,15987.0,36.7505,36.7505,36.6999,36.7168,15987.0
2019-08-21 14:55:00,43.55,43.62,43.53,43.61,10448.0,36.7168,36.7758,36.6999,36.7674,10448.0
2019-08-21 15:00:00,43.62,43.7,43.62,43.64,13187.0,36.7758,36.8433,36.7758,36.7927,13187.0
2019-08-21 15:05:00,43.65,43.74,43.63,43.73,12682.0,36.8011,36.877,36.7842,36.8686,12682.0
2019-08-21 15:10:00,43.74,43.8,43.72,43.79,11373.0,36.877,36.9276,36.8601,36.9191,11373.0
2019-08-21 15:15:00,43.79,43.79,43.75,43.76,12254.0,36.9191,36.9191,36.8854,36.8939,12254.0
2019-08-21 15:20:00,43.78,43.78,43.72,43.75,14724.0,36.9107,36.9107,36.8601,36.8854,14724.0
2019-08-21 15:25:00,43.74,43.76,43.7,43.73,13604.0,36.877,36.8939,36.8433,36.8686,13604.0
2019-08-21 15:30:00,43.73,43.75,43.69,43.7,30451.0,36.8686,36.8854,36.8348,36.8433,30451.0
2019-08-21 15:35:00,43.7,43.71,43.68,43.7,20643.0,36.8433,36.8517,36.8264,36.8433,20643.0
2019-08-21 15:40:00,43.7,43.71,43.69,43.7,29316.0,36.8433,36.8517,36.8348,36.8433,29316.0
2019-08-21 15:45:00,43.7,43.7,43.67,43.68,40282.0,36.8433,36.8433,36.818,36.8264,40282.0
2019-08-21 15:50:00,43.68,43.7,43.64,43.7,75199.0,36.8264,36.8433,36.7927,36.8433,75199.0
2019-08-21 15:55:00,43.7,43.72,43.56,43.57,129609.0,36.8433,36.8601,36.7252,36.7337,129609.0
2019-08-22 09:30:00,43.87,44.2,43.8,44.04,34933.0,36.9866,37.2648,36.9276,37.1299,34933.0
2019-08-22 09:35:00,44.04,44.26,43.96,44.12,21986.0,37.1299,37.3154,37.0625,37.1974,21986.0
2019-08-22 09:40:00,44.12,44.2,44.08,44.09,16462.0,37.1974,37.2648,37.1636,37.1721,16462.0
2019-08-22 09:45:00,44.06,44.07,43.97,43.97,16533.0,37.1468,37.1552,37.0709,37.0709,16533.0
2019-08-22 09:50:00,43.97,44.19,43.93,44.19,20941.0,37.0709,37.2564,37.0372,37.2564,20941.0
2019-08-22 09:55:00,44.2,44.24,44.16,44.2,24154.0,37.2648,37.2985,37.2311,37.2648,24154.0
2019-08-22 10:00:00,44.21,44.4,44.18,44.38,33128.0,37.2732,37.4334,37.248,37.4166,33128.0
2019-08-22 10:05:00,44.38,44.38,44.24,44.34,33556.0,37.4166,37.4166,37.2985,37.3828,33556.0
2019-08-22 10:10:00,44.34,44.41,44.26,44.39,40025.0,37.3828,37.4419,37.3154,37.425,40025.0
2019-08-22 10:15:00,44.39,44.49,44.35,44.35,31444.0,37.425,37.5093,37.3913,37.3913,31444.0
2019-08-22 10:20:00,44.35,44.37,44.25,44.3,17233.0,37.3913,37.4081,37.307,37.3491,17233.0
2019-08-22 10:25:00,44.32,44.33,44.13,44.19,62725.0,37.366,37.3744,37.2058,37.2564,62725.0
2019-08-22 10:30:00,44.2,44.2,44.03,44.06,22099.0,37.2648,37.2648,37.1215,37.1468,22099.0
2019-08-22 10:35:00,44.06,44.1,43.97,44.02,25009.0,37.1468,37.1805,37.0709,37.1131,25009.0
2019-08-22 10:40:00,44.02,44.02,43.87,43.87,33062.0,37.1131,37.1131,36.9866,36.9866,33062.0
2019-08-22 10:45:00,43.93,44.02,43.92,43.95,27189.0,37.0372,37.1131,37.0287,37.054,27189.0
2019-08-22 10:50:00,43.98,44.0,43.86,43.92,17430.0,37.0793,37.0962,36.9782,37.0287,17430.0
2019-08-22 10:55:00,43.93,44.0,43.9,43.92,12102.0,37.0372,37.0962,37.0119,37.0287,12102.0
2019-08-22 11:00:00,43.93,44.0,43.85,43.87,12851.0,37.0372,37.0962,36.9697,36.9866,12851.0
2019-08-22 11:05:00,43.86,44.0,43.85,44.0,15113.0,36.9782,37.0962,36.9697,37.0962,15113.0
2019-08-22 11:10:00,44.0,44.02,43.95,43.98,26460.0,37.0962,37.1131,37.054,37.0793,26460.0
2019-08-22 11:15:00,43.97,44.03,43.91,43.97,45213.0,37.0709,37.1215,37.0203,37.0709,45213.0
2019-08-22 11:20:00,43.96,44.01,43.94,43.98,13398.0,37.0625,37.1046,37.0456,37.0793,13398.0
2019-08-22 11:25:00,43.98,44.0,43.87,43.89,13085.0,37.0793,37.0962,36.9866,37.0035,13085.0
2019-08-22 11:30:00,43.89,43.95,43.88,43.92,10257.0,37.0035,37.054,36.995,37.0287,10257.0
2019-08-22 11:35:00,43.92,43.94,43.86,43.91,8044.0,37.0287,37.0456,36.9782,37.0203,8044.0
2019-08-22 11:40:00,43.92,43.97,43.89,43.9,12089.0,37.0287,37.0709,37.0035,37.0119,12089.0
2019-08-22 11:45:00,43.89,43.89,43.83,43.86,7009.0,37.0035,37.0035,36.9529,36.9782,7009.0
2019-08-22 11:50:00,43.86,43.91,43.81,43.9,8551.0,36.9782,37.0203,36.936,37.0119,8551.0
2019-08-22 11:55:00,43.89,43.96,43.87,43.93,10927.0,37.0035,37.0625,36.9866,37.0372,10927.0
2019-08-22 12:00:00,43.92,44.01,43.89,43.98,26968.0,37.0287,37.1046,37.0035,37.0793,26968.0
2019-08-22 12:05:00,43.98,44.0,43.97,43.99,14684.0,37.0793,37.0962,37.0709,37.0878,14684.0
2019-08-22 12:10:00,43.99,44.03,43.97,44.0,27917.0,37.0878,37.1215,37.0709,37.0962,27917.0
2019-08-22 12:15:00,44.0,44.0,43.95,43.98,7356.0,37.0962,37.0962,37.054,37.0793,7356.0
2019-08-22 12:20:00,43.98,44.0,43.94,43.98,8277.0,37.0793,37.0962,37.0456,37.0793,8277.0
2019-08-22 12:25:00,43.99,44.0,43.88,43.89,14233.0,37.0878,37.0962,36.995,37.0035,14233.0
2019-08-22 12:30:00,43.88,43.89,43.83,43.89,5317.0,36.995,37.0035,36.9529,37.0035,5317.0
2019-08-22 12:35:00,43.88,43.89,43.76,43.77,41800.0,36.995,37.0035,36.8939,36.9023,41800.0
2019-08-22 12:40:00,43.77,43.85,43.76,43.84,18654.0,36.9023,36.9697,36.8939,36.9613,18654.0
2019-08-22 12:45:00,43.83,43.83,43.77,43.81,11701.0,36.9529,36.9529,36.9023,36.936,11701.0
2019-08-22 12:50:00,43.81,43.81,43.79,43.81,7937.0,36.936,36.936,36.9191,36.936,7937.0
2019-08-22 12:55:00,43.79,43.81,43.76,43.79,11003.0,36.9191,36.936,36.8939,36.9191,11003.0
2019-08-22 13:00:00,43.77,43.82,43.77,43.8,51342.0,36.9023,36.9444,36.9023,36.9276,51342.0
2019-08-22 13:05:00,43.8,43.86,43.78,43.8,7568.0,36.9276,36.9782,36.9107,36.9276,7568.0
2019-08-22 13:10:00,43.8,43.86,43.8,43.84,7101.0,36.9276,36.9782,36.9276,36.9613,7101.0
2019-08-22 13:15:00,43.85,43.92,43.85,43.87,9406.0,36.9697,37.0287,36.9697,36.9866,9406.0
2019-08-22 13:20:00,43.87,43.97,43.87,43.94,13004.0,36.9866,37.0709,36.9866,37.0456,13004.0
2019-08-22 13:25:00,43.95,43.95,43.91,43.94,14571.0,37.054,37.054,37.0203,37.0456,14571.0
2019-08-22 13:30:00,43.94,43.96,43.91,43.96,9038.0,37.0456,37.0625,37.0203,37.0625,9038.0
2019-08-22 13:35:00,43.96,43.99,43.95,43.98,10055.0,37.0625,37.0878,37.054,37.0793,10055.0
2019-08-22 13:40:00,43.97,43.97,43.78,43.8,41176.0,37.0709,37.0709,36.9107,36.9276,41176.0
2019-08-22 13:45:00,43.8,43.84,43.79,43.84,12977.0,36.9276,36.9613,36.9191,36.9613,12977.0
2019-08-22 13:50:00,43.83,43.84,43.8,43.82,7207.0,36.9529,36.9613,36.9276,36.9444,7207.0
2019-08-22 13:55:00,43.83,43.89,43.83,43.86,12706.0,36.9529,37.0035,36.9529,36.9782,12706.0
2019-08-22 14:00:00,43.86,43.94,43.85,43.92,34295.0,36.9782,37.0456,36.9697,37.0287,34295.0
2019-08-22 14:05:00,43.94,43.94,43.85,43.88,10756.0,37.0456,37.0456,36.9697,36.995,10756.0
2019-08-22 14:10:00,43.87,43.95,43.85,43.93,36499.0,36.9866,37.054,36.9697,37.0372,36499.0
2019-08-22 14:15:00,43.94,43.95,43.87,43.88,56026.0,37.0456,37.054,36.9866,36.995,56026.0
2019-08-22 14:20:00,43.87,43.88,43.8,43.82,16357.0,36.9866,36.995,36.9276,36.9444,16357.0
2019-08-22 14:25:00,43.82,43.84,43.78,43.79,8802.0,36.9444,36.9613,36.9107,36.9191,8802.0
2019-08-22 14:30:00,43.79,43.85,43.78,43.84,12534.0,36.9191,36.9697,36.9107,36.9613,12534.0
2019-08-22 14:35:00,43.84,43.85,43.8,43.83,13172.0,36.9613,36.9697,36.9276,36.9529,13172.0
2019-08-22 14:40:00,43.83,43.88,43.81,43.87,11350.0,36.9529,36.995,36.936,36.9866,11350.0
2019-08-22 14:45:00,43.89,43.92,43.86,43.86,14132.0,37.0035,37.0287,36.9782,36.9782,14132.0
2019-08-22 14:50:00,43.86,43.88,43.83,43.85,11548.0,36.9782,36.995,36.9529,36.9697,11548.0
2019-08-22 14:55:00,43.86,43.87,43.82,43.86,27149.0,36.9782,36.9866,36.9444,36.9782,27149.0
2019-08-22 15:00:00,43.87,43.87,43.82,43.85,8356.0,36.9866,36.9866,36.9444,36.9697,8356.0
2019-08-22 15:05:00,43.86,43.86,43.83,43.84,12183.0,36.9782,36.9782,36.9529,36.9613,12183.0
2019-08-22 15:10:00,43.84,43.85,43.71,43.75,21771.0,36.9613,36.9697,36.8517,36.8854,21771.0
2019-08-22 15:15:00,43.77,43.8,43.77,43.8,11292.0,36.9023,36.9276,36.9023,36.9276,11292.0
2019-08-22 15:20:00,43.79,43.83,43.71,43.76,36496.0,36.9191,36.9529,36.8517,36.8939,36496.0
2019-08-22 15:25:00,43.77,43.78,43.73,43.78,78605.0,36.9023,36.9107,36.8686,36.9107,78605.0
2019-08-22 15:30:00,43.78,43.78,43.74,43.76,24046.0,36.9107,36.9107,36.877,36.8939,24046.0
2019-08-22 15:35:00,43.76,43.79,43.73,43.75,45160.0,36.8939,36.9191,36.8686,36.8854,45160.0
2019-08-22 15:40:00,43.76,43.8,43.75,43.79,36093.0,36.8939,36.9276,36.8854,36.9191,36093.0
2019-08-22 15:45:00,43.8,43.87,43.79,43.83,41203.0,36.9276,36.9866,36.9191,36.9529,41203.0
2019-08-22 15:50:00,43.82,43.89,43.81,43.87,69741.0,36.9444,37.0035,36.936,36.9866,69741.0
2019-08-22 15:55:00,43.86,43.87,43.73,43.76,104114.0,36.9782,36.9866,36.8686,36.8939,104114.0
2019-08-23 09:30:00,43.54,43.78,43.54,43.73,32841.0,36.7084,36.9107,36.7084,36.8686,32841.0
2019-08-23 09:35:00,43.68,43.73,43.57,43.68,14673.0,36.8264,36.8686,36.7337,36.8264,14673.0
2019-08-23 09:40:00,43.63,43.93,43.63,43.88,9201.0,36.7842,37.0372,36.7842,36.995,9201.0
2019-08-23 09:45:00,43.93,44.05,43.9,43.9,29020.0,37.0372,37.1383,37.0119,37.0119,29020.0
2019-08-23 09:50:00,43.92,44.15,43.9,44.14,12708.0,37.0287,37.2227,37.0119,37.2142,12708.0
2019-08-23 09:55:00,44.16,44.3,44.15,44.22,14812.0,37.2311,37.3491,37.2227,37.2817,14812.0
2019-08-23 10:00:00,44.22,44.35,44.08,44.21,26474.0,37.2817,37.3913,37.1636,37.2732,26474.0
2019-08-23 10:05:00,44.19,44.25,44.0,44.06,18451.0,37.2564,37.307,37.0962,37.1468,18451.0
2019-08-23 10:10:00,44.01,44.03,43.91,44.03,14174.0,37.1046,37.1215,37.0203,37.1215,14174.0
2019-08-23 10:15:00,44.05,44.14,44.04,44.06,12820.0,37.1383,37.2142,37.1299,37.1468,12820.0
2019-08-23 10:20:00,44.06,44.11,44.01,44.08,24478.0,37.1468,37.1889,37.1046,37.1636,24478.0
2019-08-23 10:25:00,44.08,44.15,44.05,44.09,7843.0,37.1636,37.2227,37.1383,37.1721,7843.0
2019-08-23 10:30:00,44.1,44.16,44.09,44.15,11832.0,37.1805,37.2311,37.1721,37.2227,11832.0
2019-08-23 10:35:00,44.13,44.26,44.12,44.24,8359.0,37.2058,37.3154,37.1974,37.2985,8359.0
2019-08-23 10:40:00,44.25,44.3,44.05,44.05,12070.0,37.307,37.3491,37.1383,37.1383,12070.0
2019-08-23 10:45:00,44.05,44.11,44.01,44.07,11761.0,37.1383,37.1889,37.1046,37.1552,11761.0
2019-08-23 10:50:00,44.08,44.25,44.07,44.25,7557.0,37.1636,37.307,37.1552,37.307,7557.0
2019-08-23 10:55:00,44.29,44.35,44.16,44.16,24277.0,37.3407,37.3913,37.2311,37.2311,24277.0
2019-08-23 11:00:00,44.22,44.24,43.56,43.59,24906.0,37.2817,37.2985,36.7252,36.7505,24906.0
2019-08-23 11:05:00,43.56,43.65,43.4,43.4,16980.0,36.7252,36.8011,36.5903,36.5903,16980.0
2019-08-23 11:10:00,43.32,43.56,43.3,43.55,12070.0,36.5229,36.7252,36.506,36.7168,12070.0
2019-08-23 11:15:00,43.55,43.67,43.51,43.58,10076.0,36.7168,36.818,36.6831,36.7421,10076.0
2019-08-23 11:20:00,43.55,43.56,43.35,43.39,9625.0,36.7168,36.7252,36.5482,36.5819,9625.0
2019-08-23 11:25:00,43.4,43.45,43.31,43.37,10215.0,36.5903,36.6325,36.5145,36.565,10215.0
2019-08-23 11:30:00,43.39,43.4,43.29,43.32,8028.0,36.5819,36.5903,36.4976,36.5229,8028.0
2019-08-23 11:35:00,43.34,43.35,43.2,43.34,11353.0,36.5398,36.5482,36.4217,36.5398,11353.0
2019-08-23 11:40:00,43.36,43.39,43.25,43.38,8528.0,36.5566,36.5819,36.4639,36.5735,8528.0
2019-08-23 11:45:00,43.34,43.34,43.2,43.22,9448.0,36.5398,36.5398,36.4217,36.4386,9448.0
2019-08-23 11:50:00,43.23,43.25,43.19,43.21,8377.0,36.447,36.4639,36.4133,36.4301,8377.0
2019-08-23 11:55:00,43.21,43.26,43.1,43.14,9404.0,36.4301,36.4723,36.3374,36.3711,9404.0
2019-08-23 12:00:00,43.16,43.16,43.01,43.13,29096.0,36.388,36.388,36.2615,36.3627,29096.0
2019-08-23 12:05:00,43.13,43.15,43.08,43.15,12122.0,36.3627,36.3796,36.3205,36.3796,12122.0
2019-08-23 12:10:00,43.17,43.22,43.15,43.22,10150.0,36.3964,36.4386,36.3796,36.4386,10150.0
2019-08-23 12:15:00,43.24,43.34,43.22,43.3,10876.0,36.4554,36.5398,36.4386,36.506,10876.0
2019-08-23 12:20:00,43.28,43.29,43.2,43.27,27405.0,36.4892,36.4976,36.4217,36.4807,27405.0
2019-08-23 12:25:00,43.27,43.28,43.15,43.15,22858.0,36.4807,36.4892,36.3796,36.3796,22858.0
2019-08-23 12:30:00,43.16,43.36,43.14,43.23,36273.0,36.388,36.5566,36.3711,36.447,36273.0
2019-08-23 12:35:00,43.22,43.36,43.22,43.31,44720.0,36.4386,36.5566,36.4386,36.5145,44720.0
2019-08-23 12:40:00,43.3,43.37,43.28,43.3,12140.0,36.506,36.565,36.4892,36.506,12140.0
2019-08-23 12:45:00,43.28,43.32,43.24,43.24,30240.0,36.4892,36.5229,36.4554,36.4554,30240.0
2019-08-23 12:50:00,43.23,43.24,43.06,43.06,8495.0,36.447,36.4554,36.3037,36.3037,8495.0
2019-08-23 12:55:00,43.05,43.09,43.03,43.07,9374.0,36.2953,36.329,36.2784,36.3121,9374.0
2019-08-23 13:00:00,43.07,43.13,43.02,43.06,18284.0,36.3121,36.3627,36.27,36.3037,18284.0
2019-08-23 13:05:00,43.07,43.13,42.99,43.1,44773.0,36.3121,36.3627,36.2447,36.3374,44773.0
2019-08-23 13:10:00,43.11,43.25,43.11,43.23,9919.0,36.3458,36.4639,36.3458,36.447,9919.0
2019-08-23 13:15:00,43.22,43.24,43.03,43.03,6524.0,36.4386,36.4554,36.2784,36.2784,6524.0
2019-08-23 13:20:00,43.03,43.05,43.01,43.04,4912.0,36.2784,36.2953,36.2615,36.2868,4912.0
2019-08-23 13:25:00,43.02,43.12,43.01,43.09,9483.0,36.27,36.3543,36.2615,36.329,9483.0
2019-08-23 13:30:00,43.07,43.13,43.05,43.13,8956.0,36.3121,36.3627,36.2953,36.3627,8956.0
2019-08-23 13:35:00,43.15,43.21,43.12,43.18,9342.0,36.3796,36.4301,36.3543,36.4049,9342.0
2019-08-23 13:40:00,43.17,43.17,43.12,43.12,6359.0,36.3964,36.3964,36.3543,36.3543,6359.0
2019-08-23 13:45:00,43.13,43.19,43.09,43.16,12382.0,36.3627,36.4133,36.329,36.388,12382.0
2019-08-23 13:50:00,43.13,43.26,43.13,43.25,10298.0,36.3627,36.4723,36.3627,36.4639,10298.0
2019-08-23 13:55:00,43.25,43.27,43.18,43.19,28478.0,36.4639,36.4807,36.4049,36.4133,28478.0
2019-08-23 14:00:00,43.2,43.27,43.16,43.19,122704.0,36.4217,36.4807,36.388,36.4133,122704.0
2019-08-23 14:05:00,43.19,43.2,43.13,43.15,10572.0,36.4133,36.4217,36.3627,36.3796,10572.0
2019-08-23 14:10:00,43.16,43.17,43.09,43.09,8571.0,36.388,36.3964,36.329,36.329,8571.0
2019-08-23 14:15:00,43.1,43.24,43.08,43.21,48209.0,36.3374,36.4554,36.3205,36.4301,48209.0
2019-08-23 14:20:00,43.22,43.24,43.17,43.23,6657.0,36.4386,36.4554,36.3964,36.447,6657.0
2019-08-23 14:25:00,43.21,43.24,43.2,43.23,9580.0,36.4301,36.4554,36.4217,36.447,9580.0
2019-08-23 14:30:00,43.24,43.35,43.23,43.35,18965.0,36.4554,36.5482,36.447,36.5482,18965.0
2019-08-23 14:35:00,43.35,43.37,43.29,43.29,14446.0,36.5482,36.565,36.4976,36.4976,14446.0
2019-08-23 14:40:00,43.29,43.3,43.19,43.21,13785.0,36.4976,36.506,36.4133,36.4301,13785.0
2019-08-23 14:45:00,43.22,43.22,43.07,43.11,24415.0,36.4386,36.4386,36.3121,36.3458,24415.0
2019-08-23 14:50:00,43.12,43.24,43.1,43.2,37960.0,36.3543,36.4554,36.3374,36.4217,37960.0
2019-08-23 14:55:00,43.19,43.2,42.93,43.05,42704.0,36.4133,36.4217,36.1941,36.2953,42704.0
2019-08-23 15:00:00,43.03,43.05,42.85,42.92,25629.0,36.2784,36.2953,36.1266,36.1857,25629.0
2019-08-23 15:05:00,42.91,43.07,42.9,42.96,17826.0,36.1772,36.3121,36.1688,36.2194,17826.0
2019-08-23 15:10:00,42.98,43.04,42.87,42.91,30904.0,36.2362,36.2868,36.1435,36.1772,30904.0
2019-08-23 15:15:00,42.91,42.98,42.87,42.96,31041.0,36.1772,36.2362,36.1435,36.2194,31041.0
2019-08-23 15:20:00,42.97,43.02,42.9,42.92,22227.0,36.2278,36.27,36.1688,36.1857,22227.0
2019-08-23 15:25:00,42.93,42.98,42.9,42.91,23460.0,36.1941,36.2362,36.1688,36.1772,23460.0
2019-08-23 15:30:00,42.91,42.94,42.86,42.89,35835.0,36.1772,36.2025,36.1351,36.1604,35835.0
2019-08-23 15:35:00,42.89,42.99,42.85,42.98,43860.0,36.1604,36.2447,36.1266,36.2362,43860.0
2019-08-23 15:40:00,42.98,43.01,42.9,42.93,36237.0,36.2362,36.2615,36.1688,36.1941,36237.0
2019-08-23 15:45:00,42.93,43.03,42.82,42.82,58225.0,36.1941,36.2784,36.1013,36.1013,58225.0
2019-08-23 15:50:00,42.82,42.82,42.55,42.55,104931.0,36.1013,36.1013,35.8737,35.8737,104931.0
2019-08-23 15:55:00,42.56,42.82,42.55,42.81,244497.0,35.8821,36.1013,35.8737,36.0929,244497.0
2019-08-26 09:30:00,43.22,43.58,43.22,43.4,30401.0,36.4386,36.7421,36.4386,36.5903,30401.0
2019-08-26 09:35:00,43.29,43.61,43.29,43.48,11444.0,36.4976,36.7674,36.4976,36.6578,11444.0
2019-08-26 09:40:00,43.5,43.61,43.32,43.56,20907.0,36.6746,36.7674,36.5229,36.7252,20907.0
2019-08-26 09:45:00,43.56,43.62,43.36,43.43,22398.0,36.7252,36.7758,36.5566,36.6156,22398.0
2019-08-26 09:50:00,43.44,43.59,43.44,43.56,19634.0,36.6241,36.7505,36.6241,36.7252,19634.0
2019-08-26 09:55:00,43.57,43.7,43.57,43.64,25695.0,36.7337,36.8433,36.7337,36.7927,25695.0
2019-08-26 10:00:00,43.64,43.67,43.5,43.57,15462.0,36.7927,36.818,36.6746,36.7337,15462.0
2019-08-26 10:05:00,43.58,43.61,43.5,43.52,18903.0,36.7421,36.7674,36.6746,36.6915,18903.0
2019-08-26 10:10:00,43.51,43.56,43.47,43.52,17752.0,36.6831,36.7252,36.6494,36.6915,17752.0
2019-08-26 10:15:00,43.52,43.52,43.4,43.45,17207.0,36.6915,36.6915,36.5903,36.6325,17207.0
2019-08-26 10:20:00,43.44,43.55,43.44,43.52,11771.0,36.6241,36.7168,36.6241,36.6915,11771.0
2019-08-26 10:25:00,43.52,43.72,43.52,43.72,20797.0,36.6915,36.8601,36.6915,36.8601,20797.0
2019-08-26 10:30:00,43.72,43.81,43.67,43.74,14021.0,36.8601,36.936,36.818,36.877,14021.0
2019-08-26 10:35:00,43.73,43.77,43.6,43.67,33083.0,36.8686,36.9023,36.759,36.818,33083.0
2019-08-26 10:40:00,43.65,43.76,43.57,43.76,9971.0,36.8011,36.8939,36.7337,36.8939,9971.0
2019-08-26 10:45:00,43.74,43.83,43.72,43.79,19924.0,36.877,36.9529,36.8601,36.9191,19924.0
2019-08-26 10:50:00,43.79,43.8,43.73,43.76,8233.0,36.9191,36.9276,36.8686,36.8939,8233.0
2019-08-26 10:55:00,43.75,43.79,43.71,43.79,10693.0,36.8854,36.9191,36.8517,36.9191,10693.0
2019-08-26 11:00:00,43.78,43.84,43.71,43.8,17263.0,36.9107,36.9613,36.8517,36.9276,17263.0
2019-08-26 11:05:00,43.8,43.87,43.76,43.87,14560.0,36.9276,36.9866,36.8939,36.9866,14560.0
2019-08-26 11:10:00,43.86,43.98,43.84,43.85,38745.0,36.9782,37.0793,36.9613,36.9697,38745.0
2019-08-26 11:15:00,43.85,43.9,43.83,43.88,18795.0,36.9697,37.0119,36.9529,36.995,18795.0
2019-08-26 11:20:00,43.87,43.92,43.86,43.89,15691.0,36.9866,37.0287,36.9782,37.0035,15691.0
2019-08-26 11:25:00,43.9,43.92,43.86,43.87,11469.0,37.0119,37.0287,36.9782,36.9866,11469.0
2019-08-26 11:30:00,43.87,43.94,43.86,43.92,12172.0,36.9866,37.0456,36.9782,37.0287,12172.0
2019-08-26 11:35:00,43.92,43.98,43.9,43.95,14132.0,37.0287,37.0793,37.0119,37.054,14132.0
2019-08-26 11:40:00,43.95,43.97,43.92,43.93,24358.0,37.054,37.0709,37.0287,37.0372,24358.0
2019-08-26 11:45:00,43.93,43.96,43.88,43.91,31323.0,37.0372,37.0625,36.995,37.0203,31323.0
2019-08-26 11:50:00,43.91,43.98,43.91,43.94,10475.0,37.0203,37.0793,37.0203,37.0456,10475.0
2019-08-26 11:55:00,43.93,43.99,43.92,43.95,9054.0,37.0372,37.0878,37.0287,37.054,9054.0
2019-08-26 12:00:00,43.95,43.99,43.92,43.96,22063.0,37.054,37.0878,37.0287,37.0625,22063.0
2019-08-26 12:05:00,43.96,44.0,43.96,43.98,9021.0,37.0625,37.0962,37.0625,37.0793,9021.0
2019-08-26 12:10:00,43.98,44.0,43.97,43.98,16513.0,37.0793,37.0962,37.0709,37.0793,16513.0
2019-08-26 12:15:00,43.97,44.0,43.91,43.94,18415.0,37.0709,37.0962,37.0203,37.0456,18415.0
2019-08-26 12:20:00,43.94,44.07,43.94,44.07,13248.0,37.0456,37.1552,37.0456,37.1552,13248.0
2019-08-26 12:25:00,44.09,44.1,43.99,44.0,9340.0,37.1721,37.1805,37.0878,37.0962,9340.0
2019-08-26 12:30:00,44.01,44.03,43.99,44.0,6470.0,37.1046,37.1215,37.0878,37.0962,6470.0
2019-08-26 12:35:00,44.0,44.02,43.98,43.99,15126.0,37.0962,37.1131,37.0793,37.0878,15126.0
2019-08-26 12:40:00,43.99,44.0,43.97,44.0,6768.0,37.0878,37.0962,37.0709,37.0962,6768.0
2019-08-26 12:45:00,43.99,44.01,43.96,44.0,9151.0,37.0878,37.1046,37.0625,37.0962,9151.0
2019-08-26 12:50:00,43.99,44.02,43.96,44.02,13019.0,37.0878,37.1131,37.0625,37.1131,13019.0
2019-08-26 12:55:00,44.02,44.05,44.0,44.05,11379.0,37.1131,37.1383,37.0962,37.1383,11379.0
2019-08-26 13:00:00,44.05,44.08,44.04,44.05,8635.0,37.1383,37.1636,37.1299,37.1383,8635.0
2019-08-26 13:05:00,44.06,44.07,44.02,44.06,52075.0,37.1468,37.1552,37.1131,37.1468,52075.0
2019-08-26 13:10:00,44.05,44.05,43.99,44.01,40948.0,37.1383,37.1383,37.0878,37.1046,40948.0
2019-08-26 13:15:00,44.0,44.01,43.97,43.97,11047.0,37.0962,37.1046,37.0709,37.0709,11047.0
2019-08-26 13:20:00,43.96,43.99,43.95,43.96,9457.0,37.0625,37.0878,37.054,37.0625,9457.0
2019-08-26 13:25:00,43.96,44.0,43.94,43.95,11600.0,37.0625,37.0962,37.0456,37.054,11600.0
2019-08-26 13:30:00,43.95,43.95,43.86,43.88,10184.0,37.054,37.054,36.9782,36.995,10184.0
2019-08-26 13:35:00,43.87,43.89,43.84,43.84,8281.0,36.9866,37.0035,36.9613,36.9613,8281.0
2019-08-26 13:40:00,43.84,43.84,43.77,43.79,10265.0,36.9613,36.9613,36.9023,36.9191,10265.0
2019-08-26 13:45:00,43.8,43.81,43.77,43.79,9549.0,36.9276,36.936,36.9023,36.9191,9549.0
2019-08-26 13:50:00,43.79,43.81,43.77,43.77,11862.0,36.9191,36.936,36.9023,36.9023,11862.0
2019-08-26 13:55:00,43.77,43.88,43.76,43.85,9454.0,36.9023,36.995,36.8939,36.9697,9454.0
2019-08-26 14:00:00,43.86,43.86,43.74,43.76,8635.0,36.9782,36.9782,36.877,36.8939,8635.0
2019-08-26 14:05:00,43.76,43.77,43.72,43.73,15011.0,36.8939,36.9023,36.8601,36.8686,15011.0
2019-08-26 14:10:00,43.74,43.74,43.62,43.62,12145.0,36.877,36.877,36.7758,36.7758,12145.0
2019-08-26 14:15:00,43.65,43.69,43.63,43.64,10729.0,36.8011,36.8348,36.7842,36.7927,10729.0
2019-08-26 14:20:00,43.65,43.66,43.63,43.64,10630.0,36.8011,36.8095,36.7842,36.7927,10630.0
2019-08-26 14:25:00,43.64,43.67,43.61,43.63,15724.0,36.7927,36.818,36.7674,36.7842,15724.0
2019-08-26 14:30:00,43.62,43.69,43.61,43.69,13781.0,36.7758,36.8348,36.7674,36.8348,13781.0
2019-08-26 14:35:00,43.68,43.69,43.63,43.69,11803.0,36.8264,36.8348,36.7842,36.8348,11803.0
2019-08-26 14:40:00,43.7,43.75,43.69,43.72,11935.0,36.8433,36.8854,36.8348,36.8601,11935.0
2019-08-26 14:45:00,43.72,43.77,43.71,43.73,14339.0,36.8601,36.9023,36.8517,36.8686,14339.0
2019-08-26 14:50:00,43.73,43.77,43.72,43.73,14852.0,36.8686,36.9023,36.8601,36.8686,14852.0
2019-08-26 14:55:00,43.73,43.74,43.69,43.74,9822.0,36.8686,36.877,36.8348,36.877,9822.0
2019-08-26 15:00:00,43.75,43.8,43.73,43.73,14147.0,36.8854,36.9276,36.8686,36.8686,14147.0
2019-08-26 15:05:00,43.73,43.75,43.67,43.69,16333.0,36.8686,36.8854,36.818,36.8348,16333.0
2019-08-26 15:10:00,43.7,43.72,43.69,43.7,17433.0,36.8433,36.8601,36.8348,36.8433,17433.0
2019-08-26 15:15:00,43.7,43.72,43.67,43.68,17414.0,36.8433,36.8601,36.818,36.8264,17414.0
2019-08-26 15:20:00,43.67,43.68,43.63,43.66,22677.0,36.818,36.8264,36.7842,36.8095,22677.0
2019-08-26 15:25:00,43.65,43.68,43.64,43.66,19477.0,36.8011,36.8264,36.7927,36.8095,19477.0
2019-08-26 15:30:00,43.66,43.72,43.65,43.67,16747.0,36.8095,36.8601,36.8011,36.818,16747.0
2019-08-26 15:35:00,43.68,43.7,43.6,43.62,21473.0,36.8264,36.8433,36.759,36.7758,21473.0
2019-08-26 15:40:00,43.62,43.63,43.6,43.6,25228.0,36.7758,36.7842,36.759,36.759,25228.0
2019-08-26 15:45:00,43.6,43.7,43.6,43.69,42387.0,36.759,36.8433,36.759,36.8348,42387.0
2019-08-26 15:50:00,43.68,43.81,43.65,43.8,87231.0,36.8264,36.936,36.8011,36.9276,87231.0
2019-08-26 15:55:00,43.81,43.86,43.73,43.86,116567.0,36.936,36.9782,36.8686,36.9782,116567.0
2019-08-27 09:30:00,43.36,43.8,43.02,43.08,86479.0,36.5566,36.9276,36.27,36.3205,86479.0
2019-08-27 09:35:00,43.07,43.39,42.83,43.25,71437.0,36.3121,36.5819,36.1098,36.4639,71437.0
2019-08-27 09:40:00,43.3,43.36,43.23,43.33,22566.0,36.506,36.5566,36.447,36.5313,22566.0
2019-08-27 09:45:00,43.32,43.63,43.29,43.6,14708.0,36.5229,36.7842,36.4976,36.759,14708.0
2019-08-27 09:50:00,43.61,43.62,43.31,43.43,28909.0,36.7674,36.7758,36.5145,36.6156,28909.0
2019-08-27 09:55:00,43.43,43.49,43.36,43.48,19332.0,36.6156,36.6662,36.5566,36.6578,19332.0
2019-08-27 10:00:00,43.42,43.43,43.13,43.13,22924.0,36.6072,36.6156,36.3627,36.3627,22924.0
2019-08-27 10:05:00,43.13,43.22,43.09,43.22,29186.0,36.3627,36.4386,36.329,36.4386,29186.0
2019-08-27 10:10:00,43.19,43.29,42.92,43.17,50216.0,36.4133,36.4976,36.1857,36.3964,50216.0
2019-08-27 10:15:00,43.17,43.21,43.04,43.13,20119.0,36.3964,36.4301,36.2868,36.3627,20119.0
2019-08-27 10:20:00,43.13,43.19,42.99,43.03,35933.0,36.3627,36.4133,36.2447,36.2784,35933.0
2019-08-27 10:25:00,43.01,43.15,42.93,43.11,20453.0,36.2615,36.3796,36.1941,36.3458,20453.0
2019-08-27 10:30:00,43.09,43.2,43.04,43.17,17789.0,36.329,36.4217,36.2868,36.3964,17789.0
2019-08-27 10:35:00,43.14,43.17,43.06,43.12,23355.0,36.3711,36.3964,36.3037,36.3543,23355.0
2019-08-27 10:40:00,43.13,43.18,43.06,43.16,13635.0,36.3627,36.4049,36.3037,36.388,13635.0
2019-08-27 10:45:00,43.16,43.16,43.05,43.11,15754.0,36.388,36.388,36.2953,36.3458,15754.0
2019-08-27 10:50:00,43.1,43.17,43.07,43.16,15523.0,36.3374,36.3964,36.3121,36.388,15523.0
2019-08-27 10:55:00,43.16,43.18,43.08,43.09,13372.0,36.388,36.4049,36.3205,36.329,13372.0
2019-08-27 11:00:00,43.09,43.12,43.06,43.1,13833.0,36.329,36.3543,36.3037,36.3374,13833.0
2019-08-27 11:05:00,43.1,43.11,42.88,42.91,20280.0,36.3374,36.3458,36.1519,36.1772,20280.0
2019-08-27 11:10:00,42.92,42.95,42.86,42.94,18727.0,36.1857,36.2109,36.1351,36.2025,18727.0
2019-08-27 11:15:00,42.95,42.96,42.69,42.72,25688.0,36.2109,36.2194,35.9917,36.017,25688.0
2019-08-27 11:20:00,42.73,42.74,42.63,42.63,22234.0,36.0255,36.0339,35.9412,35.9412,22234.0
2019-08-27 11:25:00,42.65,42.65,42.54,42.57,14886.0,35.958,35.958,35.8653,35.8906,14886.0
2019-08-27 11:30:00,42.57,42.65,42.57,42.62,16981.0,35.8906,35.958,35.8906,35.9327,16981.0
2019-08-27 11:35:00,42.62,42.67,42.59,42.65,13864.0,35.9327,35.9749,35.9074,35.958,13864.0
2019-08-27 11:40:00,42.65,42.65,42.52,42.53,12573.0,35.958,35.958,35.8484,35.8568,12573.0
2019-08-27 11:45:00,42.52,42.54,42.45,42.48,18829.0,35.8484,35.8653,35.7894,35.8147,18829.0
2019-08-27 11:50:00,42.49,42.55,42.45,42.52,21365.0,35.8231,35.8737,35.7894,35.8484,21365.0
2019-08-27 11:55:00,42.52,42.53,42.35,42.39,21286.0,35.8484,35.8568,35.7051,35.7388,21286.0
2019-08-27 12:00:00,42.38,42.48,42.36,42.4,54154.0,35.7304,35.8147,35.7135,35.7472,54154.0
2019-08-27 12:05:00,42.39,42.44,42.36,42.4,33428.0,35.7388,35.781,35.7135,35.7472,33428.0
2019-08-27 12:10:00,42.42,42.44,42.27,42.29,28806.0,35.7641,35.781,35.6376,35.6545,28806.0
2019-08-27 12:15:00,42.29,42.32,42.22,42.24,22351.0,35.6545,35.6798,35.5955,35.6123,22351.0
2019-08-27 12:20:00,42.25,42.29,42.23,42.24,11041.0,35.6208,35.6545,35.6039,35.6123,11041.0
2019-08-27 12:25:00,42.25,42.3,42.24,42.25,10586.0,35.6208,35.6629,35.6123,35.6208,10586.0
2019-08-27 12:30:00,42.24,42.27,42.09,42.1,18866.0,35.6123,35.6376,35.4859,35.4943,18866.0
2019-08-27 12:35:00,42.08,42.12,42.02,42.06,21811.0,35.4775,35.5112,35.4269,35.4606,21811.0
2019-08-27 12:40:00,42.06,42.08,42.01,42.04,18369.0,35.4606,35.4775,35.4184,35.4437,18369.0
2019-08-27 12:45:00,42.03,42.12,42.03,42.08,21892.0,35.4353,35.5112,35.4353,35.4775,21892.0
2019-08-27 12:50:00,42.07,42.07,41.94,41.94,28851.0,35.469,35.469,35.3594,35.3594,28851.0
2019-08-27 12:55:00,41.95,41.97,41.91,41.91,10003.0,35.3678,35.3847,35.3341,35.3341,10003.0
2019-08-27 13:00:00,41.9,42.11,41.87,42.08,20009.0,35.3257,35.5027,35.3004,35.4775,20009.0
2019-08-27 13:05:00,42.09,42.09,42.02,42.06,11047.0,35.4859,35.4859,35.4269,35.4606,11047.0
2019-08-27 13:10:00,42.06,42.07,41.98,42.0,14184.0,35.4606,35.469,35.3931,35.41,14184.0
2019-08-27 13:15:00,41.99,42.01,41.92,41.99,11102.0,35.4016,35.4184,35.3426,35.4016,11102.0
2019-08-27 13:20:00,42.01,42.04,41.99,42.01,11553.0,35.4184,35.4437,35.4016,35.4184,11553.0
2019-08-27 13:25:00,42.01,42.07,42.0,42.04,13642.0,35.4184,35.469,35.41,35.4437,13642.0
2019-08-27 13:30:00,42.03,42.04,41.99,42.01,25953.0,35.4353,35.4437,35.4016,35.4184,25953.0
2019-08-27 13:35:00,42.03,42.21,42.03,42.18,50683.0,35.4353,35.5871,35.4353,35.5618,50683.0
2019-08-27 13:40:00,42.19,42.23,42.13,42.14,23013.0,35.5702,35.6039,35.5196,35.528,23013.0
2019-08-27 13:45:00,42.15,42.16,42.11,42.14,13789.0,35.5365,35.5449,35.5027,35.528,13789.0
2019-08-27 13:50:00,42.14,42.18,42.12,42.14,9702.0,35.528,35.5618,35.5112,35.528,9702.0
2019-08-27 13:55:00,42.14,42.15,42.07,42.1,22246.0,35.528,35.5365,35.469,35.4943,22246.0
2019-08-27 14:00:00,42.09,42.15,42.09,42.14,14279.0,35.4859,35.5365,35.4859,35.528,14279.0
2019-08-27 14:05:00,42.14,42.21,42.14,42.19,21201.0,35.528,35.5871,35.528,35.5702,21201.0
2019-08-27 14:10:00,42.19,42.22,42.12,42.13,37640.0,35.5702,35.5955,35.5112,35.5196,37640.0
2019-08-27 14:15:00,42.13,42.13,42.08,42.11,13623.0,35.5196,35.5196,35.4775,35.5027,13623.0
2019-08-27 14:20:00,42.11,42.14,42.07,42.12,11882.0,35.5027,35.528,35.469,35.5112,11882.0
2019-08-27 14:25:00,42.12,42.14,42.04,42.08,16477.0,35.5112,35.528,35.4437,35.4775,16477.0
2019-08-27 14:30:00,42.08,42.11,42.02,42.05,22643.0,35.4775,35.5027,35.4269,35.4522,22643.0
2019-08-27 14:35:00,42.04,42.2,42.03,42.14,57232.0,35.4437,35.5786,35.4353,35.528,57232.0
2019-08-27 14:40:00,42.14,42.18,42.11,42.15,24233.0,35.528,35.5618,35.5027,35.5365,24233.0
2019-08-27 14:45:00,42.14,42.17,42.09,42.13,23876.0,35.528,35.5533,35.4859,35.5196,23876.0
2019-08-27 14:50:00,42.13,42.23,42.13,42.22,26178.0,35.5196,35.6039,35.5196,35.5955,26178.0
2019-08-27 14:55:00,42.21,42.21,42.13,42.14,21592.0,35.5871,35.5871,35.5196,35.528,21592.0
2019-08-27 15:00:00,42.15,42.26,42.15,42.25,24001.0,35.5365,35.6292,35.5365,35.6208,24001.0
2019-08-27 15:05:00,42.26,42.26,42.21,42.23,18817.0,35.6292,35.6292,35.5871,35.6039,18817.0
2019-08-27 15:10:00,42.22,42.22,42.14,42.19,26654.0,35.5955,35.5955,35.528,35.5702,26654.0
2019-08-27 15:15:00,42.19,42.19,42.1,42.15,24720.0,35.5702,35.5702,35.4943,35.5365,24720.0
2019-08-27 15:20:00,42.15,42.15,42.08,42.13,33434.0,35.5365,35.5365,35.4775,35.5196,33434.0
2019-08-27 15:25:00,42.13,42.15,42.09,42.09,27543.0,35.5196,35.5365,35.4859,35.4859,27543.0
2019-08-27 15:30:00,42.09,42.11,42.02,42.04,33905.0,35.4859,35.5027,35.4269,35.4437,33905.0
2019-08-27 15:35:00,42.04,42.16,42.03,42.12,56215.0,35.4437,35.5449,35.4353,35.5112,56215.0
2019-08-27 15:40:00,42.13,42.17,42.1,42.12,54067.0,35.5196,35.5533,35.4943,35.5112,54067.0
2019-08-27 15:45:00,42.12,42.14,42.08,42.11,74290.0,35.5112,35.528,35.4775,35.5027,74290.0
2019-08-27 15:50:00,42.11,42.11,41.84,41.88,114395.0,35.5027,35.5027,35.2751,35.3088,114395.0
2019-08-27 15:55:00,41.88,41.97,41.83,41.92,331179.0,35.3088,35.3847,35.2667,35.3426,331179.0
2019-08-28 09:30:00,41.74,41.93,41.65,41.82,35624.0,35.1908,35.351,35.1149,35.2582,35624.0
2019-08-28 09:35:00,41.8,41.81,41.64,41.8,31725.0,35.2414,35.2498,35.1065,35.2414,31725.0
2019-08-28 09:40:00,41.75,41.75,41.39,41.44,37670.0,35.1992,35.1992,34.8957,34.9379,37670.0
2019-08-28 09:45:00,41.44,41.44,41.25,41.41,46263.0,34.9379,34.9379,34.7777,34.9126,46263.0
2019-08-28 09:50:00,41.41,41.82,41.41,41.79,40686.0,34.9126,35.2582,34.9126,35.233,40686.0
2019-08-28 09:55:00,41.77,41.89,41.76,41.78,36421.0,35.2161,35.3173,35.2077,35.2245,36421.0
2019-08-28 10:00:00,41.8,41.83,41.71,41.72,34843.0,35.2414,35.2667,35.1655,35.1739,34843.0
2019-08-28 10:05:00,41.72,41.81,41.69,41.79,22117.0,35.1739,35.2498,35.1486,35.233,22117.0
2019-08-28 10:10:00,41.8,41.88,41.6,41.6,25357.0,35.2414,35.3088,35.0728,35.0728,25357.0
2019-08-28 10:15:00,41.59,41.65,41.58,41.6,26593.0,35.0643,35.1149,35.0559,35.0728,26593.0
2019-08-28 10:20:00,41.59,41.59,41.46,41.48,26366.0,35.0643,35.0643,34.9547,34.9716,26366.0
2019-08-28 10:25:00,41.5,41.59,41.44,41.57,21319.0,34.9885,35.0643,34.9379,35.0475,21319.0
2019-08-28 10:30:00,41.59,41.74,41.59,41.68,22123.0,35.0643,35.1908,35.0643,35.1402,22123.0
2019-08-28 10:35:00,41.67,41.81,41.64,41.78,59434.0,35.1318,35.2498,35.1065,35.2245,59434.0
2019-08-28 10:40:00,41.79,42.0,41.78,41.94,30806.0,35.233,35.41,35.2245,35.3594,30806.0
2019-08-28 10:45:00,41.93,41.93,41.81,41.89,20067.0,35.351,35.351,35.2498,35.3173,20067.0
2019-08-28 10:50:00,41.9,41.9,41.86,41.9,21060.0,35.3257,35.3257,35.292,35.3257,21060.0
2019-08-28 10:55:00,41.9,41.93,41.87,41.87,36180.0,35.3257,35.351,35.3004,35.3004,36180.0
2019-08-28 11:00:00,41.87,41.87,41.76,41.77,14965.0,35.3004,35.3004,35.2077,35.2161,14965.0
2019-08-28 11:05:00,41.77,41.79,41.65,41.73,61256.0,35.2161,35.233,35.1149,35.1824,61256.0
2019-08-28 11:10:00,41.73,41.77,41.65,41.66,26497.0,35.1824,35.2161,35.1149,35.1234,26497.0
2019-08-28 11:15:00,41.66,41.75,41.58,41.58,88089.0,35.1234,35.1992,35.0559,35.0559,88089.0
2019-08-28 11:20:00,41.59,41.79,41.55,41.65,172288.0,35.0643,35.233,35.0306,35.1149,172288.0
2019-08-28 11:25:00,41.66,41.81,41.63,41.8,42451.0,35.1234,35.2498,35.0981,35.2414,42451.0
2019-08-28 11:30:00,41.8,41.95,41.77,41.89,19572.0,35.2414,35.3678,35.2161,35.3173,19572.0
2019-08-28 11:35:00,41.89,41.93,41.84,41.9,10987.0,35.3173,35.351,35.2751,35.3257,10987.0
2019-08-28 11:40:00,41.91,41.99,41.9,41.96,17032.0,35.3341,35.4016,35.3257,35.3763,17032.0
2019-08-28 11:45:00,41.96,42.03,41.95,42.01,19040.0,35.3763,35.4353,35.3678,35.4184,19040.0
2019-08-28 11:50:00,42.02,42.08,42.0,42.07,14513.0,35.4269,35.4775,35.41,35.469,14513.0
2019-08-28 11:55:00,42.06,42.06,41.99,42.0,14394.0,35.4606,35.4606,35.4016,35.41,14394.0
2019-08-28 12:00:00,42.0,42.0,41.88,41.9,15089.0,35.41,35.41,35.3088,35.3257,15089.0
2019-08-28 12:05:00,41.9,42.0,41.9,41.98,10146.0,35.3257,35.41,35.3257,35.3931,10146.0
2019-08-28 12:10:00,41.98,41.98,41.9,41.91,10876.0,35.3931,35.3931,35.3257,35.3341,10876.0
2019-08-28 12:15:00,41.92,41.99,41.88,41.99,20697.0,35.3426,35.4016,35.3088,35.4016,20697.0
2019-08-28 12:20:00,41.99,42.05,41.94,41.95,22418.0,35.4016,35.4522,35.3594,35.3678,22418.0
2019-08-28 12:25:00,41.96,41.96,41.83,41.84,14462.0,35.3763,35.3763,35.2667,35.2751,14462.0
2019-08-28 12:30:00,41.86,41.86,41.82,41.84,12607.0,35.292,35.292,35.2582,35.2751,12607.0
2019-08-28 12:35:00,41.85,41.86,41.79,41.83,17497.0,35.2835,35.292,35.233,35.2667,17497.0
2019-08-28 12:40:00,41.83,41.84,41.77,41.77,20700.0,35.2667,35.2751,35.2161,35.2161,20700.0
2019-08-28 12:45:00,41.77,41.89,41.75,41.88,54966.0,35.2161,35.3173,35.1992,35.3088,54966.0
2019-08-28 12:50:00,41.87,41.89,41.83,41.89,15547.0,35.3004,35.3173,35.2667,35.3173,15547.0
2019-08-28 12:55:00,41.89,41.97,41.88,41.94,10488.0,35.3173,35.3847,35.3088,35.3594,10488.0
2019-08-28 13:00:00,41.95,41.95,41.87,41.93,25111.0,35.3678,35.3678,35.3004,35.351,25111.0
2019-08-28 13:05:00,41.93,41.95,41.92,41.93,13639.0,35.351,35.3678,35.3426,35.351,13639.0
2019-08-28 13:10:00,41.92,41.92,41.84,41.87,14572.0,35.3426,35.3426,35.2751,35.3004,14572.0
2019-08-28 13:15:00,41.85,41.91,41.85,41.91,24776.0,35.2835,35.3341,35.2835,35.3341,24776.0
2019-08-28 13:20:00,41.91,41.94,41.86,41.87,17089.0,35.3341,35.3594,35.292,35.3004,17089.0
2019-08-28 13:25:00,41.86,41.88,41.8,41.87,32159.0,35.292,35.3088,35.2414,35.3004,32159.0
2019-08-28 13:30:00,41.86,41.89,41.81,41.86,22119.0,35.292,35.3173,35.2498,35.292,22119.0
2019-08-28 13:35:00,41.85,41.87,41.85,41.86,7755.0,35.2835,35.3004,35.2835,35.292,7755.0
2019-08-28 13:40:00,41.86,41.86,41.79,41.84,19629.0,35.292,35.292,35.233,35.2751,19629.0
2019-08-28 13:45:00,41.84,41.87,41.81,41.85,14427.0,35.2751,35.3004,35.2498,35.2835,14427.0
2019-08-28 13:50:00,41.85,41.85,41.78,41.81,11283.0,35.2835,35.2835,35.2245,35.2498,11283.0
2019-08-28 13:55:00,41.82,41.82,41.78,41.81,8123.0,35.2582,35.2582,35.2245,35.2498,8123.0
2019-08-28 14:00:00,41.81,41.83,41.78,41.79,13483.0,35.2498,35.2667,35.2245,35.233,13483.0
2019-08-28 14:05:00,41.78,41.83,41.73,41.83,12692.0,35.2245,35.2667,35.1824,35.2667,12692.0
2019-08-28 14:10:00,41.83,41.87,41.81,41.84,17767.0,35.2667,35.3004,35.2498,35.2751,17767.0
2019-08-28 14:15:00,41.85,41.93,41.85,41.93,12652.0,35.2835,35.351,35.2835,35.351,12652.0
2019-08-28 14:20:00,41.93,41.94,41.91,41.93,10438.0,35.351,35.3594,35.3341,35.351,10438.0
2019-08-28 14:25:00,41.93,41.97,41.92,41.97,17026.0,35.351,35.3847,35.3426,35.3847,17026.0
2019-08-28 14:30:00,41.97,41.97,41.91,41.92,12735.0,35.3847,35.3847,35.3341,35.3426,12735.0
2019-08-28 14:35:00,41.92,41.93,41.86,41.88,20536.0,35.3426,35.351,35.292,35.3088,20536.0
2019-08-28 14:40:00,41.87,41.89,41.83,41.84,13226.0,35.3004,35.3173,35.2667,35.2751,13226.0
2019-08-28 14:45:00,41.85,41.9,41.84,41.88,16106.0,35.2835,35.3257,35.2751,35.3088,16106.0
2019-08-28 14:50:00,41.88,41.89,41.83,41.84,19319.0,35.3088,35.3173,35.2667,35.2751,19319.0
2019-08-28 14:55:00,41.84,41.84,41.81,41.81,16132.0,35.2751,35.2751,35.2498,35.2498,16132.0
2019-08-28 15:00:00,41.81,41.82,41.72,41.76,31726.0,35.2498,35.2582,35.1739,35.2077,31726.0
2019-08-28 15:05:00,41.75,41.76,41.7,41.75,47179.0,35.1992,35.2077,35.1571,35.1992,47179.0
2019-08-28 15:10:00,41.75,41.81,41.73,41.74,23797.0,35.1992,35.2498,35.1824,35.1908,23797.0
2019-08-28 15:15:00,41.74,41.8,41.72,41.8,20569.0,35.1908,35.2414,35.1739,35.2414,20569.0
2019-08-28 15:20:00,41.79,41.79,41.69,41.74,17811.0,35.233,35.233,35.1486,35.1908,17811.0
2019-08-28 15:25:00,41.73,41.74,41.7,41.71,44546.0,35.1824,35.1908,35.1571,35.1655,44546.0
2019-08-28 15:30:00,41.71,41.74,41.66,41.67,41704.0,35.1655,35.1908,35.1234,35.1318,41704.0
2019-08-28 15:35:00,41.66,41.75,41.66,41.72,51843.0,35.1234,35.1992,35.1234,35.1739,51843.0
2019-08-28 15:40:00,41.72,41.76,41.7,41.74,63584.0,35.1739,35.2077,35.1571,35.1908,63584.0
2019-08-28 15:45:00,41.73,41.76,41.7,41.72,103810.0,35.1824,35.2077,35.1571,35.1739,103810.0
2019-08-28 15:50:00,41.73,41.78,41.72,41.77,56528.0,35.1824,35.2245,35.1739,35.2161,56528.0
2019-08-28 15:55:00,41.76,41.78,41.65,41.75,194627.0,35.2077,35.2245,35.1149,35.1992,194627.0
2019-08-29 09:30:00,42.18,42.58,42.18,42.29,51617.0,35.5618,35.899,35.5618,35.6545,51617.0
2019-08-29 09:35:00,42.28,42.28,42.01,42.18,25045.0,35.6461,35.6461,35.4184,35.5618,25045.0
2019-08-29 09:40:00,42.18,42.31,42.07,42.07,22208.0,35.5618,35.6714,35.469,35.469,22208.0
2019-08-29 09:45:00,42.09,42.18,42.05,42.05,28651.0,35.4859,35.5618,35.4522,35.4522,28651.0
2019-08-29 09:50:00,42.05,42.13,42.02,42.09,76778.0,35.4522,35.5196,35.4269,35.4859,76778.0
2019-08-29 09:55:00,42.08,42.08,41.85,41.94,42880.0,35.4775,35.4775,35.2835,35.3594,42880.0
2019-08-29 10:00:00,41.94,42.24,41.94,42.22,23641.0,35.3594,35.6123,35.3594,35.5955,23641.0
2019-08-29 10:05:00,42.24,42.41,42.24,42.39,17631.0,35.6123,35.7557,35.6123,35.7388,17631.0
2019-08-29 10:10:00,42.39,42.41,42.21,42.24,22237.0,35.7388,35.7557,35.5871,35.6123,22237.0
2019-08-29 10:15:00,42.23,42.36,42.23,42.34,14147.0,35.6039,35.7135,35.6039,35.6967,14147.0
2019-08-29 10:20:00,42.35,42.39,42.27,42.27,22835.0,35.7051,35.7388,35.6376,35.6376,22835.0
2019-08-29 10:25:00,42.27,42.33,42.23,42.31,16896.0,35.6376,35.6882,35.6039,35.6714,16896.0
2019-08-29 10:30:00,42.31,42.33,42.25,42.33,14963.0,35.6714,35.6882,35.6208,35.6882,14963.0
2019-08-29 10:35:00,42.33,42.36,42.13,42.24,26754.0,35.6882,35.7135,35.5196,35.6123,26754.0
2019-08-29 10:40:00,42.25,42.36,42.25,42.36,13223.0,35.6208,35.7135,35.6208,35.7135,13223.0
2019-08-29 10:45:00,42.39,42.39,42.23,42.25,34484.0,35.7388,35.7388,35.6039,35.6208,34484.0
2019-08-29 10:50:00,42.24,42.25,42.15,42.25,13169.0,35.6123,35.6208,35.5365,35.6208,13169.0
2019-08-29 10:55:00,42.25,42.27,42.22,42.25,20038.0,35.6208,35.6376,35.5955,35.6208,20038.0
2019-08-29 11:00:00,42.25,42.25,42.15,42.15,9857.0,35.6208,35.6208,35.5365,35.5365,9857.0
2019-08-29 11:05:00,42.18,42.26,42.18,42.23,19638.0,35.5618,35.6292,35.5618,35.6039,19638.0
2019-08-29 11:10:00,42.24,42.29,42.23,42.29,20124.0,35.6123,35.6545,35.6039,35.6545,20124.0
2019-08-29 11:15:00,42.29,42.3,42.23,42.25,13162.0,35.6545,35.6629,35.6039,35.6208,13162.0
2019-08-29 11:20:00,42.26,42.33,42.23,42.31,21132.0,35.6292,35.6882,35.6039,35.6714,21132.0
2019-08-29 11:25:00,42.32,42.36,42.3,42.36,24188.0,35.6798,35.7135,35.6629,35.7135,24188.0
2019-08-29 11:30:00,42.36,42.44,42.36,42.4,12507.0,35.7135,35.781,35.7135,35.7472,12507.0
2019-08-29 11:35:00,42.39,42.39,42.35,42.37,9597.0,35.7388,35.7388,35.7051,35.7219,9597.0
2019-08-29 11:40:00,42.37,42.42,42.36,42.41,18735.0,35.7219,35.7641,35.7135,35.7557,18735.0
2019-08-29 11:45:00,42.41,42.43,42.37,42.38,26357.0,35.7557,35.7725,35.7219,35.7304,26357.0
2019-08-29 11:50:00,42.37,42.4,42.35,42.35,11135.0,35.7219,35.7472,35.7051,35.7051,11135.0
2019-08-29 11:55:00,42.35,42.35,42.29,42.31,13891.0,35.7051,35.7051,35.6545,35.6714,13891.0
2019-08-29 12:00:00,42.31,42.31,42.21,42.23,16764.0,35.6714,35.6714,35.5871,35.6039,16764.0
2019-08-29 12:05:00,42.23,42.24,42.21,42.23,17837.0,35.6039,35.6123,35.5871,35.6039,17837.0
2019-08-29 12:10:00,42.23,42.28,42.22,42.24,16691.0,35.6039,35.6461,35.5955,35.6123,16691.0
2019-08-29 12:15:00,42.23,42.29,42.21,42.29,11474.0,35.6039,35.6545,35.5871,35.6545,11474.0
2019-08-29 12:20:00,42.29,42.35,42.27,42.3,97936.0,35.6545,35.7051,35.6376,35.6629,97936.0
2019-08-29 12:25:00,42.3,42.36,42.29,42.34,30424.0,35.6629,35.7135,35.6545,35.6967,30424.0
2019-08-29 12:30:00,42.34,42.39,42.32,42.39,72409.0,35.6967,35.7388,35.6798,35.7388,72409.0
2019-08-29 12:35:00,42.39,42.52,42.38,42.49,105710.0,35.7388,35.8484,35.7304,35.8231,105710.0
2019-08-29 12:40:00,42.5,42.5,42.43,42.44,23881.0,35.8316,35.8316,35.7725,35.781,23881.0
2019-08-29 12:45:00,42.44,42.45,42.34,42.34,24458.0,35.781,35.7894,35.6967,35.6967,24458.0
2019-08-29 12:50:00,42.34,42.4,42.32,42.39,11105.0,35.6967,35.7472,35.6798,35.7388,11105.0
2019-08-29 12:55:00,42.4,42.4,42.35,42.4,13392.0,35.7472,35.7472,35.7051,35.7472,13392.0
2019-08-29 13:00:00,42.4,42.43,42.39,42.39,13000.0,35.7472,35.7725,35.7388,35.7388,13000.0
2019-08-29 13:05:00,42.4,42.4,42.36,42.36,15000.0,35.7472,35.7472,35.7135,35.7135,15000.0
2019-08-29 13:10:00,42.36,42.37,42.33,42.33,15574.0,35.7135,35.7219,35.6882,35.6882,15574.0
2019-08-29 13:15:00,42.32,42.45,42.28,42.45,21507.0,35.6798,35.7894,35.6461,35.7894,21507.0
2019-08-29 13:20:00,42.45,42.46,42.4,42.4,26233.0,35.7894,35.7978,35.7472,35.7472,26233.0
2019-08-29 13:25:00,42.4,42.43,42.39,42.39,19166.0,35.7472,35.7725,35.7388,35.7388,19166.0
2019-08-29 13:30:00,42.38,42.43,42.38,42.4,18006.0,35.7304,35.7725,35.7304,35.7472,18006.0
2019-08-29 13:35:00,42.4,42.46,42.38,42.43,15994.0,35.7472,35.7978,35.7304,35.7725,15994.0
2019-08-29 13:40:00,42.42,42.5,42.42,42.43,43303.0,35.7641,35.8316,35.7641,35.7725,43303.0
2019-08-29 13:45:00,42.45,42.45,42.39,42.39,12854.0,35.7894,35.7894,35.7388,35.7388,12854.0
2019-08-29 13:50:00,42.39,42.41,42.37,42.4,24566.0,35.7388,35.7557,35.7219,35.7472,24566.0
2019-08-29 13:55:00,42.39,42.41,42.34,42.35,11579.0,35.7388,35.7557,35.6967,35.7051,11579.0
2019-08-29 14:00:00,42.36,42.41,42.28,42.3,20378.0,35.7135,35.7557,35.6461,35.6629,20378.0
2019-08-29 14:05:00,42.31,42.36,42.31,42.35,15152.0,35.6714,35.7135,35.6714,35.7051,15152.0
2019-08-29 14:10:00,42.35,42.38,42.35,42.36,13528.0,35.7051,35.7304,35.7051,35.7135,13528.0
2019-08-29 14:15:00,42.35,42.35,42.27,42.3,19090.0,35.7051,35.7051,35.6376,35.6629,19090.0
2019-08-29 14:20:00,42.3,42.33,42.28,42.33,16550.0,35.6629,35.6882,35.6461,35.6882,16550.0
2019-08-29 14:25:00,42.34,42.35,42.27,42.28,15024.0,35.6967,35.7051,35.6376,35.6461,15024.0
2019-08-29 14:30:00,42.28,42.3,42.25,42.27,23446.0,35.6461,35.6629,35.6208,35.6376,23446.0
2019-08-29 14:35:00,42.26,42.29,42.25,42.25,20420.0,35.6292,35.6545,35.6208,35.6208,20420.0
2019-08-29 14:40:00,42.25,42.28,42.23,42.23,17933.0,35.6208,35.6461,35.6039,35.6039,17933.0
2019-08-29 14:45:00,42.23,42.26,42.23,42.25,15553.0,35.6039,35.6292,35.6039,35.6208,15553.0
2019-08-29 14:50:00,42.23,42.32,42.23,42.3,18736.0,35.6039,35.6798,35.6039,35.6629,18736.0
2019-08-29 14:55:00,42.31,42.32,42.27,42.27,16320.0,35.6714,35.6798,35.6376,35.6376,16320.0
2019-08-29 15:00:00,42.27,42.27,42.2,42.2,23384.0,35.6376,35.6376,35.5786,35.5786,23384.0
2019-08-29 15:05:00,42.21,42.25,42.11,42.24,64093.0,35.5871,35.6208,35.5027,35.6123,64093.0
2019-08-29 15:10:00,42.24,42.31,42.22,42.27,29857.0,35.6123,35.6714,35.5955,35.6376,29857.0
2019-08-29 15:15:00,42.26,42.28,42.23,42.24,18853.0,35.6292,35.6461,35.6039,35.6123,18853.0
2019-08-29 15:20:00,42.24,42.26,42.21,42.23,22361.0,35.6123,35.6292,35.5871,35.6039,22361.0
2019-08-29 15:25:00,42.22,42.28,42.22,42.25,23761.0,35.5955,35.6461,35.5955,35.6208,23761.0
2019-08-29 15:30:00,42.25,42.28,42.24,42.25,20985.0,35.6208,35.6461,35.6123,35.6208,20985.0
2019-08-29 15:35:00,42.25,42.32,42.24,42.27,41726.0,35.6208,35.6798,35.6123,35.6376,41726.0
2019-08-29 15:40:00,42.28,42.28,42.16,42.16,40862.0,35.6461,35.6461,35.5449,35.5449,40862.0
2019-08-29 15:45:00,42.16,42.24,42.15,42.2,62951.0,35.5449,35.6123,35.5365,35.5786,62951.0
2019-08-29 15:50:00,42.2,42.23,42.17,42.2,89094.0,35.5786,35.6039,35.5533,35.5786,89094.0
2019-08-29 15:55:00,42.2,42.28,42.17,42.27,124375.0,35.5786,35.6461,35.5533,35.6376,124375.0
2019-08-30 09:30:00,42.43,42.74,42.43,42.65,25764.0,35.7725,36.0339,35.7725,35.958,25764.0
2019-08-30 09:35:00,42.71,42.77,42.51,42.59,9291.0,36.0086,36.0592,35.84,35.9074,9291.0
2019-08-30 09:40:00,42.62,42.62,42.5,42.58,15277.0,35.9327,35.9327,35.8316,35.899,15277.0
2019-08-30 09:45:00,42.55,42.64,42.53,42.6,28954.0,35.8737,35.9496,35.8568,35.9159,28954.0
2019-08-30 09:50:00,42.61,42.69,42.58,42.63,18167.0,35.9243,35.9917,35.899,35.9412,18167.0
2019-08-30 09:55:00,42.64,42.67,42.6,42.62,11736.0,35.9496,35.9749,35.9159,35.9327,11736.0
2019-08-30 10:00:00,42.61,42.84,42.59,42.81,66661.0,35.9243,36.1182,35.9074,36.0929,66661.0
2019-08-30 10:05:00,42.81,42.87,42.66,42.86,33957.0,36.0929,36.1435,35.9664,36.1351,33957.0
2019-08-30 10:10:00,42.86,42.91,42.82,42.84,23958.0,36.1351,36.1772,36.1013,36.1182,23958.0
2019-08-30 10:15:00,42.85,43.02,42.85,42.99,13037.0,36.1266,36.27,36.1266,36.2447,13037.0
2019-08-30 10:20:00,42.99,43.04,42.91,42.91,17790.0,36.2447,36.2868,36.1772,36.1772,17790.0
2019-08-30 10:25:00,42.9,42.91,42.82,42.84,15721.0,36.1688,36.1772,36.1013,36.1182,15721.0
2019-08-30 10:30:00,42.84,42.98,42.84,42.89,10031.0,36.1182,36.2362,36.1182,36.1604,10031.0
2019-08-30 10:35:00,42.88,42.94,42.82,42.94,25071.0,36.1519,36.2025,36.1013,36.2025,25071.0
2019-08-30 10:40:00,42.94,42.94,42.85,42.88,13918.0,36.2025,36.2025,36.1266,36.1519,13918.0
2019-08-30 10:45:00,42.9,42.96,42.82,42.95,9102.0,36.1688,36.2194,36.1013,36.2109,9102.0
2019-08-30 10:50:00,42.94,42.98,42.92,42.97,10612.0,36.2025,36.2362,36.1857,36.2278,10612.0
2019-08-30 10:55:00,42.97,42.99,42.92,42.96,19486.0,36.2278,36.2447,36.1857,36.2194,19486.0
2019-08-30 11:00:00,42.97,42.98,42.89,42.94,27764.0,36.2278,36.2362,36.1604,36.2025,27764.0
2019-08-30 11:05:00,42.95,43.02,42.94,43.02,17211.0,36.2109,36.27,36.2025,36.27,17211.0
2019-08-30 11:10:00,43.01,43.07,42.91,42.94,17606.0,36.2615,36.3121,36.1772,36.2025,17606.0
2019-08-30 11:15:00,42.94,42.98,42.86,42.9,16757.0,36.2025,36.2362,36.1351,36.1688,16757.0
2019-08-30 11:20:00,42.91,42.97,42.88,42.97,18616.0,36.1772,36.2278,36.1519,36.2278,18616.0
2019-08-30 11:25:00,42.95,42.95,42.88,42.91,16123.0,36.2109,36.2109,36.1519,36.1772,16123.0
2019-08-30 11:30:00,42.92,43.04,42.91,43.04,12077.0,36.1857,36.2868,36.1772,36.2868,12077.0
2019-08-30 11:35:00,43.05,43.07,42.98,43.06,14582.0,36.2953,36.3121,36.2362,36.3037,14582.0
2019-08-30 11:40:00,43.05,43.1,43.05,43.08,11008.0,36.2953,36.3374,36.2953,36.3205,11008.0
2019-08-30 11:45:00,43.09,43.13,43.03,43.08,18773.0,36.329,36.3627,36.2784,36.3205,18773.0
2019-08-30 11:50:00,43.08,43.14,43.07,43.1,14627.0,36.3205,36.3711,36.3121,36.3374,14627.0
2019-08-30 11:55:00,43.1,43.14,43.09,43.14,9026.0,36.3374,36.3711,36.329,36.3711,9026.0
2019-08-30 12:00:00,43.14,43.2,43.13,43.19,20756.0,36.3711,36.4217,36.3627,36.4133,20756.0
2019-08-30 12:05:00,43.2,43.28,43.16,43.22,20517.0,36.4217,36.4892,36.388,36.4386,20517.0
2019-08-30 12:10:00,43.21,43.27,43.19,43.22,24600.0,36.4301,36.4807,36.4133,36.4386,24600.0
2019-08-30 12:15:00,43.22,43.28,43.22,43.28,11964.0,36.4386,36.4892,36.4386,36.4892,11964.0
2019-08-30 12:20:00,43.27,43.29,43.23,43.23,11568.0,36.4807,36.4976,36.447,36.447,11568.0
2019-08-30 12:25:00,43.23,43.28,43.21,43.27,14351.0,36.447,36.4892,36.4301,36.4807,14351.0
2019-08-30 12:30:00,43.27,43.31,43.24,43.28,9714.0,36.4807,36.5145,36.4554,36.4892,9714.0
2019-08-30 12:35:00,43.28,43.28,43.24,43.25,7368.0,36.4892,36.4892,36.4554,36.4639,7368.0
2019-08-30 12:40:00,43.26,43.3,43.25,43.29,9965.0,36.4723,36.506,36.4639,36.4976,9965.0
2019-08-30 12:45:00,43.3,43.34,43.29,43.34,9823.0,36.506,36.5398,36.4976,36.5398,9823.0
2019-08-30 12:50:00,43.34,43.34,43.28,43.34,7967.0,36.5398,36.5398,36.4892,36.5398,7967.0
2019-08-30 12:55:00,43.34,43.36,43.29,43.3,12397.0,36.5398,36.5566,36.4976,36.506,12397.0
2019-08-30 13:00:00,43.31,43.38,43.31,43.33,38471.0,36.5145,36.5735,36.5145,36.5313,38471.0
2019-08-30 13:05:00,43.34,43.34,43.28,43.28,12901.0,36.5398,36.5398,36.4892,36.4892,12901.0
2019-08-30 13:10:00,43.29,43.36,43.28,43.35,11653.0,36.4976,36.5566,36.4892,36.5482,11653.0
2019-08-30 13:15:00,43.35,43.38,43.34,43.35,10236.0,36.5482,36.5735,36.5398,36.5482,10236.0
2019-08-30 13:20:00,43.36,43.39,43.35,43.38,15520.0,36.5566,36.5819,36.5482,36.5735,15520.0
2019-08-30 13:25:00,43.38,43.44,43.37,43.39,27727.0,36.5735,36.6241,36.565,36.5819,27727.0
2019-08-30 13:30:00,43.4,43.42,43.38,43.41,13949.0,36.5903,36.6072,36.5735,36.5988,13949.0
2019-08-30 13:35:00,43.41,43.48,43.3,43.31,48653.0,36.5988,36.6578,36.506,36.5145,48653.0
2019-08-30 13:40:00,43.31,43.31,43.12,43.14,15036.0,36.5145,36.5145,36.3543,36.3711,15036.0
2019-08-30 13:45:00,43.14,43.19,43.13,43.18,8937.0,36.3711,36.4133,36.3627,36.4049,8937.0
2019-08-30 13:50:00,43.17,43.18,43.12,43.12,9305.0,36.3964,36.4049,36.3543,36.3543,9305.0
2019-08-30 13:55:00,43.12,43.16,43.07,43.09,12284.0,36.3543,36.388,36.3121,36.329,12284.0
2019-08-30 14:00:00,43.1,43.23,43.09,43.22,24967.0,36.3374,36.447,36.329,36.4386,24967.0
2019-08-30 14:05:00,43.23,43.27,43.2,43.21,29106.0,36.447,36.4807,36.4217,36.4301,29106.0
2019-08-30 14:10:00,43.2,43.22,43.17,43.19,25476.0,36.4217,36.4386,36.3964,36.4133,25476.0
2019-08-30 14:15:00,43.19,43.22,43.16,43.18,23378.0,36.4133,36.4386,36.388,36.4049,23378.0
2019-08-30 14:20:00,43.19,43.19,43.15,43.17,18050.0,36.4133,36.4133,36.3796,36.3964,18050.0
2019-08-30 14:25:00,43.17,43.19,43.17,43.19,10753.0,36.3964,36.4133,36.3964,36.4133,10753.0
2019-08-30 14:30:00,43.18,43.19,43.1,43.12,23462.0,36.4049,36.4133,36.3374,36.3543,23462.0
2019-08-30 14:35:00,43.13,43.13,43.1,43.12,11997.0,36.3627,36.3627,36.3374,36.3543,11997.0
2019-08-30 14:40:00,43.12,43.12,43.05,43.12,17352.0,36.3543,36.3543,36.2953,36.3543,17352.0
2019-08-30 14:45:00,43.11,43.11,43.05,43.08,9669.0,36.3458,36.3458,36.2953,36.3205,9669.0
2019-08-30 14:50:00,43.07,43.11,43.06,43.07,18933.0,36.3121,36.3458,36.3037,36.3121,18933.0
2019-08-30 14:55:00,43.07,43.12,43.06,43.09,30784.0,36.3121,36.3543,36.3037,36.329,30784.0
2019-08-30 15:00:00,43.09,43.11,43.0,43.0,28019.0,36.329,36.3458,36.2531,36.2531,28019.0
2019-08-30 15:05:00,43.01,43.02,42.95,42.96,18313.0,36.2615,36.27,36.2109,36.2194,18313.0
2019-08-30 15:10:00,42.95,42.96,42.86,42.88,18058.0,36.2109,36.2194,36.1351,36.1519,18058.0
2019-08-30 15:15:00,42.88,42.88,42.8,42.82,25982.0,36.1519,36.1519,36.0845,36.1013,25982.0
2019-08-30 15:20:00,42.82,42.88,42.81,42.88,25216.0,36.1013,36.1519,36.0929,36.1519,25216.0
2019-08-30 15:25:00,42.88,42.97,42.87,42.92,31174.0,36.1519,36.2278,36.1435,36.1857,31174.0
2019-08-30 15:30:00,42.91,42.97,42.91,42.93,20431.0,36.1772,36.2278,36.1772,36.1941,20431.0
2019-08-30 15:35:00,42.94,42.97,42.9,42.91,24191.0,36.2025,36.2278,36.1688,36.1772,24191.0
2019-08-30 15:40:00,42.91,42.93,42.85,42.91,30555.0,36.1772,36.1941,36.1266,36.1772,30555.0
2019-08-30 15:45:00,42.91,43.04,42.9,43.04,53082.0,36.1772,36.2868,36.1688,36.2868,53082.0
2019-08-30 15:50:00,43.04,43.11,43.03,43.09,75571.0,36.2868,36.3458,36.2784,36.329,75571.0
2019-08-30 15:55:00,43.1,43.21,43.09,43.11,195153.0,36.3374,36.4301,36.329,36.3458,195153.0
2019-09-03 09:30:00,42.76,43.1,42.57,42.63,45684.0,36.0508,36.3374,35.8906,35.9412,45684.0
2019-09-03 09:35:00,42.6,43.0,42.6,42.94,29426.0,35.9159,36.2531,35.9159,36.2025,29426.0
2019-09-03 09:40:00,42.99,43.06,42.78,43.06,13204.0,36.2447,36.3037,36.0676,36.3037,13204.0
2019-09-03 09:45:00,43.09,43.15,43.03,43.08,16766.0,36.329,36.3796,36.2784,36.3205,16766.0
2019-09-03 09:50:00,43.08,43.11,42.92,43.07,14863.0,36.3205,36.3458,36.1857,36.3121,14863.0
2019-09-03 09:55:00,43.04,43.04,42.62,42.62,10532.0,36.2868,36.2868,35.9327,35.9327,10532.0
2019-09-03 10:00:00,42.59,42.66,42.15,42.15,24990.0,35.9074,35.9664,35.5365,35.5365,24990.0
2019-09-03 10:05:00,42.16,42.42,42.13,42.35,27616.0,35.5449,35.7641,35.5196,35.7051,27616.0
2019-09-03 10:10:00,42.33,42.42,42.27,42.31,12431.0,35.6882,35.7641,35.6376,35.6714,12431.0
2019-09-03 10:15:00,42.3,42.36,42.23,42.35,12731.0,35.6629,35.7135,35.6039,35.7051,12731.0
2019-09-03 10:20:00,42.35,42.42,42.34,42.37,12144.0,35.7051,35.7641,35.6967,35.7219,12144.0
2019-09-03 10:25:00,42.39,42.39,42.23,42.31,17299.0,35.7388,35.7388,35.6039,35.6714,17299.0
2019-09-03 10:30:00,42.31,42.36,42.21,42.29,12769.0,35.6714,35.7135,35.5871,35.6545,12769.0
2019-09-03 10:35:00,42.29,42.42,42.25,42.41,14276.0,35.6545,35.7641,35.6208,35.7557,14276.0
2019-09-03 10:40:00,42.43,42.56,42.4,42.45,14612.0,35.7725,35.8821,35.7472,35.7894,14612.0
2019-09-03 10:45:00,42.45,42.51,42.4,42.45,8196.0,35.7894,35.84,35.7472,35.7894,8196.0
2019-09-03 10:50:00,42.45,42.53,42.45,42.52,11125.0,35.7894,35.8568,35.7894,35.8484,11125.0
2019-09-03 10:55:00,42.53,42.59,42.48,42.52,11240.0,35.8568,35.9074,35.8147,35.8484,11240.0
2019-09-03 11:00:00,42.51,42.55,42.48,42.52,13663.0,35.84,35.8737,35.8147,35.8484,13663.0
2019-09-03 11:05:00,42.52,42.64,42.5,42.59,13794.0,35.8484,35.9496,35.8316,35.9074,13794.0
2019-09-03 11:10:00,42.57,42.57,42.34,42.41,19736.0,35.8906,35.8906,35.6967,35.7557,19736.0
2019-09-03 11:15:00,42.4,42.47,42.35,42.45,12889.0,35.7472,35.8063,35.7051,35.7894,12889.0
2019-09-03 11:20:00,42.47,42.48,42.4,42.42,12047.0,35.8063,35.8147,35.7472,35.7641,12047.0
2019-09-03 11:25:00,42.43,42.53,42.39,42.53,20256.0,35.7725,35.8568,35.7388,35.8568,20256.0
2019-09-03 11:30:00,42.52,42.58,42.47,42.54,15895.0,35.8484,35.899,35.8063,35.8653,15895.0
2019-09-03 11:35:00,42.54,42.58,42.5,42.56,18395.0,35.8653,35.899,35.8316,35.8821,18395.0
2019-09-03 11:40:00,42.55,42.63,42.55,42.57,15159.0,35.8737,35.9412,35.8737,35.8906,15159.0
2019-09-03 11:45:00,42.57,42.66,42.55,42.66,14830.0,35.8906,35.9664,35.8737,35.9664,14830.0
2019-09-03 11:50:00,42.66,42.67,42.61,42.66,15462.0,35.9664,35.9749,35.9243,35.9664,15462.0
2019-09-03 11:55:00,42.68,42.69,42.6,42.67,18072.0,35.9833,35.9917,35.9159,35.9749,18072.0
2019-09-03 12:00:00,42.66,42.7,42.65,42.7,7578.0,35.9664,36.0002,35.958,36.0002,7578.0
2019-09-03 12:05:00,42.69,42.7,42.66,42.69,12184.0,35.9917,36.0002,35.9664,35.9917,12184.0
2019-09-03 12:10:00,42.68,42.78,42.68,42.77,7046.0,35.9833,36.0676,35.9833,36.0592,7046.0
2019-09-03 12:15:00,42.78,42.83,42.76,42.83,13200.0,36.0676,36.1098,36.0508,36.1098,13200.0
2019-09-03 12:20:00,42.83,42.84,42.76,42.76,11907.0,36.1098,36.1182,36.0508,36.0508,11907.0
2019-09-03 12:25:00,42.76,42.82,42.76,42.78,14093.0,36.0508,36.1013,36.0508,36.0676,14093.0
2019-09-03 12:30:00,42.76,42.77,42.67,42.67,14009.0,36.0508,36.0592,35.9749,35.9749,14009.0
2019-09-03 12:35:00,42.67,42.75,42.67,42.74,11369.0,35.9749,36.0423,35.9749,36.0339,11369.0
2019-09-03 12:40:00,42.75,42.78,42.73,42.77,9354.0,36.0423,36.0676,36.0255,36.0592,9354.0
2019-09-03 12:45:00,42.75,42.81,42.75,42.77,13346.0,36.0423,36.0929,36.0423,36.0592,13346.0
2019-09-03 12:50:00,42.77,42.78,42.69,42.72,12150.0,36.0592,36.0676,35.9917,36.017,12150.0
2019-09-03 12:55:00,42.72,42.77,42.71,42.74,11983.0,36.017,36.0592,36.0086,36.0339,11983.0
2019-09-03 13:00:00,42.74,42.79,42.73,42.76,16386.0,36.0339,36.076,36.0255,36.0508,16386.0
2019-09-03 13:05:00,42.76,42.84,42.75,42.82,15914.0,36.0508,36.1182,36.0423,36.1013,15914.0
2019-09-03 13:10:00,42.82,42.86,42.79,42.82,10141.0,36.1013,36.1351,36.076,36.1013,10141.0
2019-09-03 13:15:00,42.82,42.86,42.77,42.78,16065.0,36.1013,36.1351,36.0592,36.0676,16065.0
2019-09-03 13:20:00,42.78,42.81,42.74,42.76,19189.0,36.0676,36.0929,36.0339,36.0508,19189.0
2019-09-03 13:25:00,42.76,42.76,42.65,42.69,48650.0,36.0508,36.0508,35.958,35.9917,48650.0
2019-09-03 13:30:00,42.69,42.71,42.66,42.69,23671.0,35.9917,36.0086,35.9664,35.9917,23671.0
2019-09-03 13:35:00,42.69,42.75,42.68,42.75,14256.0,35.9917,36.0423,35.9833,36.0423,14256.0
2019-09-03 13:40:00,42.74,42.77,42.71,42.75,18044.0,36.0339,36.0592,36.0086,36.0423,18044.0
2019-09-03 13:45:00,42.76,42.82,42.74,42.8,13716.0,36.0508,36.1013,36.0339,36.0845,13716.0
2019-09-03 13:50:00,42.79,42.79,42.66,42.7,45021.0,36.076,36.076,35.9664,36.0002,45021.0
2019-09-03 13:55:00,42.7,42.78,42.7,42.77,22926.0,36.0002,36.0676,36.0002,36.0592,22926.0
2019-09-03 14:00:00,42.77,42.84,42.77,42.8,17083.0,36.0592,36.1182,36.0592,36.0845,17083.0
2019-09-03 14:05:00,42.8,42.89,42.79,42.87,58143.0,36.0845,36.1604,36.076,36.1435,58143.0
2019-09-03 14:10:00,42.87,42.98,42.86,42.93,25539.0,36.1435,36.2362,36.1351,36.1941,25539.0
2019-09-03 14:15:00,42.92,43.01,42.92,42.98,20597.0,36.1857,36.2615,36.1857,36.2362,20597.0
2019-09-03 14:20:00,42.98,43.09,42.98,43.08,51682.0,36.2362,36.329,36.2362,36.3205,51682.0
2019-09-03 14:25:00,43.09,43.17,43.08,43.12,22612.0,36.329,36.3964,36.3205,36.3543,22612.0
2019-09-03 14:30:00,43.11,43.13,43.07,43.07,24394.0,36.3458,36.3627,36.3121,36.3121,24394.0
2019-09-03 14:35:00,43.08,43.12,43.04,43.09,20194.0,36.3205,36.3543,36.2868,36.329,20194.0
2019-09-03 14:40:00,43.09,43.12,43.06,43.11,26537.0,36.329,36.3543,36.3037,36.3458,26537.0
2019-09-03 14:45:00,43.11,43.11,42.64,42.87,284116.0,36.3458,36.3458,35.9496,36.1435,284116.0
2019-09-03 14:50:00,42.88,43.36,42.81,43.23,224653.0,36.1519,36.5566,36.0929,36.447,224653.0
2019-09-03 14:55:00,43.23,43.31,43.16,43.25,37526.0,36.447,36.5145,36.388,36.4639,37526.0
2019-09-03 15:00:00,43.26,43.29,43.13,43.14,24057.0,36.4723,36.4976,36.3627,36.3711,24057.0
2019-09-03 15:05:00,43.14,43.17,43.05,43.07,24161.0,36.3711,36.3964,36.2953,36.3121,24161.0
2019-09-03 15:10:00,43.07,43.14,43.07,43.09,48932.0,36.3121,36.3711,36.3121,36.329,48932.0
2019-09-03 15:15:00,43.09,43.18,43.07,43.16,21734.0,36.329,36.4049,36.3121,36.388,21734.0
2019-09-03 15:20:00,43.16,43.2,43.16,43.19,23311.0,36.388,36.4217,36.388,36.4133,23311.0
2019-09-03 15:25:00,43.19,43.25,43.15,43.22,34763.0,36.4133,36.4639,36.3796,36.4386,34763.0
2019-09-03 15:30:00,43.22,43.33,43.21,43.33,46975.0,36.4386,36.5313,36.4301,36.5313,46975.0
2019-09-03 15:35:00,43.34,43.37,43.29,43.34,46525.0,36.5398,36.565,36.4976,36.5398,46525.0
2019-09-03 15:40:00,43.35,43.36,43.31,43.34,26640.0,36.5482,36.5566,36.5145,36.5398,26640.0
2019-09-03 15:45:00,43.34,43.4,43.25,43.26,76030.0,36.5398,36.5903,36.4639,36.4723,76030.0
2019-09-03 15:50:00,43.26,43.33,43.25,43.27,65215.0,36.4723,36.5313,36.4639,36.4807,65215.0
2019-09-03 15:55:00,43.27,43.33,43.25,43.3,140423.0,36.4807,36.5313,36.4639,36.506,140423.0
2019-09-04 09:30:00,43.84,43.93,43.6,43.91,45683.0,36.9613,37.0372,36.759,37.0203,45683.0
2019-09-04 09:35:00,43.93,43.94,43.68,43.73,13895.0,37.0372,37.0456,36.8264,36.8686,13895.0
2019-09-04 09:40:00,43.71,43.71,43.55,43.58,6373.0,36.8517,36.8517,36.7168,36.7421,6373.0
2019-09-04 09:45:00,43.6,43.72,43.58,43.63,6307.0,36.759,36.8601,36.7421,36.7842,6307.0
2019-09-04 09:50:00,43.61,43.64,43.53,43.62,10611.0,36.7674,36.7927,36.6999,36.7758,10611.0
2019-09-04 09:55:00,43.65,43.79,43.65,43.76,19433.0,36.8011,36.9191,36.8011,36.8939,19433.0
2019-09-04 10:00:00,43.77,43.77,43.59,43.59,9723.0,36.9023,36.9023,36.7505,36.7505,9723.0
2019-09-04 10:05:00,43.61,43.73,43.61,43.7,22814.0,36.7674,36.8686,36.7674,36.8433,22814.0
2019-09-04 10:10:00,43.71,43.71,43.56,43.6,44637.0,36.8517,36.8517,36.7252,36.759,44637.0
2019-09-04 10:15:00,43.61,43.79,43.61,43.77,20040.0,36.7674,36.9191,36.7674,36.9023,20040.0
2019-09-04 10:20:00,43.79,43.85,43.77,43.8,13300.0,36.9191,36.9697,36.9023,36.9276,13300.0
2019-09-04 10:25:00,43.8,43.81,43.6,43.61,13055.0,36.9276,36.936,36.759,36.7674,13055.0
2019-09-04 10:30:00,43.63,43.72,43.62,43.64,17564.0,36.7842,36.8601,36.7758,36.7927,17564.0
2019-09-04 10:35:00,43.64,43.68,43.6,43.62,23854.0,36.7927,36.8264,36.759,36.7758,23854.0
2019-09-04 10:40:00,43.62,43.69,43.6,43.66,23928.0,36.7758,36.8348,36.759,36.8095,23928.0
2019-09-04 10:45:00,43.66,43.68,43.6,43.66,11642.0,36.8095,36.8264,36.759,36.8095,11642.0
2019-09-04 10:50:00,43.67,43.85,43.66,43.84,27278.0,36.818,36.9697,36.8095,36.9613,27278.0
2019-09-04 10:55:00,43.85,43.88,43.76,43.76,18844.0,36.9697,36.995,36.8939,36.8939,18844.0
2019-09-04 11:00:00,43.75,43.78,43.65,43.67,14820.0,36.8854,36.9107,36.8011,36.818,14820.0
2019-09-04 11:05:00,43.68,43.69,43.64,43.64,17196.0,36.8264,36.8348,36.7927,36.7927,17196.0
2019-09-04 11:10:00,43.65,43.7,43.6,43.62,14197.0,36.8011,36.8433,36.759,36.7758,14197.0
2019-09-04 11:15:00,43.64,43.71,43.64,43.7,11461.0,36.7927,36.8517,36.7927,36.8433,11461.0
2019-09-04 11:20:00,43.7,43.77,43.67,43.68,12809.0,36.8433,36.9023,36.818,36.8264,12809.0
2019-09-04 11:25:00,43.68,43.76,43.64,43.68,15323.0,36.8264,36.8939,36.7927,36.8264,15323.0
2019-09-04 11:30:00,43.66,43.71,43.65,43.71,8449.0,36.8095,36.8517,36.8011,36.8517,8449.0
2019-09-04 11:35:00,43.71,43.75,43.69,43.7,10381.0,36.8517,36.8854,36.8348,36.8433,10381.0
2019-09-04 11:40:00,43.7,43.73,43.67,43.7,11535.0,36.8433,36.8686,36.818,36.8433,11535.0
2019-09-04 11:45:00,43.72,43.77,43.72,43.75,8837.0,36.8601,36.9023,36.8601,36.8854,8837.0
2019-09-04 11:50:00,43.76,43.77,43.73,43.75,7099.0,36.8939,36.9023,36.8686,36.8854,7099.0
2019-09-04 11:55:00,43.76,43.8,43.75,43.77,6376.0,36.8939,36.9276,36.8854,36.9023,6376.0
2019-09-04 12:00:00,43.77,43.81,43.75,43.8,10669.0,36.9023,36.936,36.8854,36.9276,10669.0
2019-09-04 12:05:00,43.8,43.88,43.79,43.82,35451.0,36.9276,36.995,36.9191,36.9444,35451.0
2019-09-04 12:10:00,43.8,43.8,43.77,43.77,7357.0,36.9276,36.9276,36.9023,36.9023,7357.0
2019-09-04 12:15:00,43.76,43.77,43.67,43.73,17642.0,36.8939,36.9023,36.818,36.8686,17642.0
2019-09-04 12:20:00,43.73,43.82,43.72,43.79,10219.0,36.8686,36.9444,36.8601,36.9191,10219.0
2019-09-04 12:25:00,43.79,43.8,43.76,43.79,6114.0,36.9191,36.9276,36.8939,36.9191,6114.0
2019-09-04 12:30:00,43.79,43.87,43.77,43.86,15880.0,36.9191,36.9866,36.9023,36.9782,15880.0
2019-09-04 12:35:00,43.87,43.91,43.87,43.88,13775.0,36.9866,37.0203,36.9866,36.995,13775.0
2019-09-04 12:40:00,43.88,43.91,43.85,43.89,6825.0,36.995,37.0203,36.9697,37.0035,6825.0
2019-09-04 12:45:00,43.89,43.92,43.87,43.9,9415.0,37.0035,37.0287,36.9866,37.0119,9415.0
2019-09-04 12:50:00,43.9,43.96,43.89,43.94,20195.0,37.0119,37.0625,37.0035,37.0456,20195.0
2019-09-04 12:55:00,43.96,44.01,43.95,43.99,10818.0,37.0625,37.1046,37.054,37.0878,10818.0
2019-09-04 13:00:00,43.98,44.01,43.9,43.93,9406.0,37.0793,37.1046,37.0119,37.0372,9406.0
2019-09-04 13:05:00,43.92,43.99,43.92,43.99,7766.0,37.0287,37.0878,37.0287,37.0878,7766.0
2019-09-04 13:10:00,43.99,43.99,43.95,43.96,19094.0,37.0878,37.0878,37.054,37.0625,19094.0
2019-09-04 13:15:00,43.95,43.95,43.89,43.9,16112.0,37.054,37.054,37.0035,37.0119,16112.0
2019-09-04 13:20:00,43.91,43.94,43.89,43.94,7819.0,37.0203,37.0456,37.0035,37.0456,7819.0
2019-09-04 13:25:00,43.94,43.99,43.94,43.98,8344.0,37.0456,37.0878,37.0456,37.0793,8344.0
2019-09-04 13:30:00,43.99,43.99,43.96,43.98,8235.0,37.0878,37.0878,37.0625,37.0793,8235.0
2019-09-04 13:35:00,43.99,44.0,43.95,43.96,7035.0,37.0878,37.0962,37.054,37.0625,7035.0
2019-09-04 13:40:00,43.97,44.01,43.96,43.99,46937.0,37.0709,37.1046,37.0625,37.0878,46937.0
2019-09-04 13:45:00,43.99,44.05,43.96,44.05,22231.0,37.0878,37.1383,37.0625,37.1383,22231.0
2019-09-04 13:50:00,44.05,44.09,44.03,44.06,48546.0,37.1383,37.1721,37.1215,37.1468,48546.0
2019-09-04 13:55:00,44.05,44.11,44.05,44.11,26533.0,37.1383,37.1889,37.1383,37.1889,26533.0
2019-09-04 14:00:00,44.12,44.15,44.08,44.15,13258.0,37.1974,37.2227,37.1636,37.2227,13258.0
2019-09-04 14:05:00,44.14,44.16,44.11,44.16,14507.0,37.2142,37.2311,37.1889,37.2311,14507.0
2019-09-04 14:10:00,44.16,44.16,44.1,44.14,72186.0,37.2311,37.2311,37.1805,37.2142,72186.0
2019-09-04 14:15:00,44.15,44.23,44.14,44.2,16724.0,37.2227,37.2901,37.2142,37.2648,16724.0
2019-09-04 14:20:00,44.19,44.2,44.15,44.15,9465.0,37.2564,37.2648,37.2227,37.2227,9465.0
2019-09-04 14:25:00,44.17,44.17,44.14,44.15,21196.0,37.2395,37.2395,37.2142,37.2227,21196.0
2019-09-04 14:30:00,44.15,44.23,44.14,44.23,15755.0,37.2227,37.2901,37.2142,37.2901,15755.0
2019-09-04 14:35:00,44.23,44.3,44.23,44.3,23132.0,37.2901,37.3491,37.2901,37.3491,23132.0
2019-09-04 14:40:00,44.3,44.32,44.25,44.27,52288.0,37.3491,37.366,37.307,37.3238,52288.0
2019-09-04 14:45:00,44.27,44.27,44.25,44.27,9568.0,37.3238,37.3238,37.307,37.3238,9568.0
2019-09-04 14:50:00,44.27,44.29,44.2,44.26,19016.0,37.3238,37.3407,37.2648,37.3154,19016.0
2019-09-04 14:55:00,44.26,44.27,44.21,44.26,106243.0,37.3154,37.3238,37.2732,37.3154,106243.0
2019-09-04 15:00:00,44.26,44.3,44.24,44.25,27715.0,37.3154,37.3491,37.2985,37.307,27715.0
2019-09-04 15:05:00,44.26,44.28,44.25,44.27,15645.0,37.3154,37.3323,37.307,37.3238,15645.0
2019-09-04 15:10:00,44.26,44.3,44.24,44.3,28841.0,37.3154,37.3491,37.2985,37.3491,28841.0
2019-09-04 15:15:00,44.32,44.32,44.27,44.29,16786.0,37.366,37.366,37.3238,37.3407,16786.0
2019-09-04 15:20:00,44.28,44.3,44.27,44.29,16843.0,37.3323,37.3491,37.3238,37.3407,16843.0
2019-09-04 15:25:00,44.29,44.32,44.28,44.31,26889.0,37.3407,37.366,37.3323,37.3576,26889.0
2019-09-04 15:30:00,44.3,44.32,44.27,44.28,36150.0,37.3491,37.366,37.3238,37.3323,36150.0
2019-09-04 15:35:00,44.28,44.29,44.24,44.26,54799.0,37.3323,37.3407,37.2985,37.3154,54799.0
2019-09-04 15:40:00,44.25,44.28,44.23,44.26,58430.0,37.307,37.3323,37.2901,37.3154,58430.0
2019-09-04 15:45:00,44.25,44.28,44.25,44.28,66867.0,37.307,37.3323,37.307,37.3323,66867.0
2019-09-04 15:50:00,44.28,44.37,44.28,44.34,82606.0,37.3323,37.4081,37.3323,37.3828,82606.0
2019-09-04 15:55:00,44.33,44.39,44.29,44.35,142298.0,37.3744,37.425,37.3407,37.3913,142298.0
2019-09-05 09:30:00,44.79,45.08,44.57,44.78,73065.0,37.7622,38.0067,37.5768,37.7538,73065.0
2019-09-05 09:35:00,44.8,44.98,44.69,44.98,57386.0,37.7707,37.9224,37.6779,37.9224,57386.0
2019-09-05 09:40:00,44.96,45.09,44.87,44.93,47984.0,37.9056,38.0152,37.8297,37.8803,47984.0
2019-09-05 09:45:00,44.93,45.07,44.88,44.91,31491.0,37.8803,37.9983,37.8381,37.8634,31491.0
2019-09-05 09:50:00,44.88,44.95,44.84,44.89,32358.0,37.8381,37.8971,37.8044,37.8465,32358.0
2019-09-05 09:55:00,44.88,44.91,44.71,44.76,48801.0,37.8381,37.8634,37.6948,37.7369,48801.0
2019-09-05 10:00:00,44.76,44.84,44.61,44.78,32457.0,37.7369,37.8044,37.6105,37.7538,32457.0
2019-09-05 10:05:00,44.81,44.88,44.74,44.81,29929.0,37.7791,37.8381,37.7201,37.7791,29929.0
2019-09-05 10:10:00,44.82,44.89,44.76,44.86,27222.0,37.7875,37.8465,37.7369,37.8213,27222.0
2019-09-05 10:15:00,44.87,44.89,44.83,44.85,23792.0,37.8297,37.8465,37.796,37.8128,23792.0
2019-09-05 10:20:00,44.86,44.9,44.78,44.87,27079.0,37.8213,37.855,37.7538,37.8297,27079.0
2019-09-05 10:25:00,44.87,44.92,44.81,44.92,21330.0,37.8297,37.8718,37.7791,37.8718,21330.0
2019-09-05 10:30:00,44.93,44.93,44.8,44.87,14928.0,37.8803,37.8803,37.7707,37.8297,14928.0
2019-09-05 10:35:00,44.86,44.88,44.81,44.82,18335.0,37.8213,37.8381,37.7791,37.7875,18335.0
2019-09-05 10:40:00,44.82,44.92,44.82,44.88,25514.0,37.7875,37.8718,37.7875,37.8381,25514.0
2019-09-05 10:45:00,44.88,44.97,44.87,44.96,18935.0,37.8381,37.914,37.8297,37.9056,18935.0
2019-09-05 10:50:00,44.95,45.05,44.95,45.01,20748.0,37.8971,37.9814,37.8971,37.9477,20748.0
2019-09-05 10:55:00,45.0,45.08,44.99,45.05,31043.0,37.9393,38.0067,37.9309,37.9814,31043.0
2019-09-05 11:00:00,45.06,45.17,45.06,45.17,98944.0,37.9899,38.0826,37.9899,38.0826,98944.0
2019-09-05 11:05:00,45.18,45.24,45.14,45.17,28728.0,38.091,38.1416,38.0573,38.0826,28728.0
2019-09-05 11:10:00,45.17,45.21,45.1,45.11,15102.0,38.0826,38.1163,38.0236,38.032,15102.0
2019-09-05 11:15:00,45.12,45.19,45.08,45.16,33477.0,38.0405,38.0995,38.0067,38.0742,33477.0
2019-09-05 11:20:00,45.15,45.18,45.1,45.14,20421.0,38.0658,38.091,38.0236,38.0573,20421.0
2019-09-05 11:25:00,45.15,45.2,45.1,45.17,27679.0,38.0658,38.1079,38.0236,38.0826,27679.0
2019-09-05 11:30:00,45.17,45.19,45.13,45.19,16733.0,38.0826,38.0995,38.0489,38.0995,16733.0
2019-09-05 11:35:00,45.2,45.31,45.2,45.27,25258.0,38.1079,38.2006,38.1079,38.1669,25258.0
2019-09-05 11:40:00,45.26,45.26,45.15,45.19,12878.0,38.1585,38.1585,38.0658,38.0995,12878.0
2019-09-05 11:45:00,45.19,45.2,45.07,45.09,20495.0,38.0995,38.1079,37.9983,38.0152,20495.0
2019-09-05 11:50:00,45.09,45.14,45.07,45.12,12714.0,38.0152,38.0573,37.9983,38.0405,12714.0
2019-09-05 11:55:00,45.11,45.11,45.0,45.03,19076.0,38.032,38.032,37.9393,37.9646,19076.0
2019-09-05 12:00:00,45.04,45.04,44.94,44.94,10859.0,37.973,37.973,37.8887,37.8887,10859.0
2019-09-05 12:05:00,44.95,45.06,44.94,44.95,31291.0,37.8971,37.9899,37.8887,37.8971,31291.0
2019-09-05 12:10:00,44.96,45.01,44.92,44.92,16507.0,37.9056,37.9477,37.8718,37.8718,16507.0
2019-09-05 12:15:00,44.92,44.96,44.89,44.9,21560.0,37.8718,37.9056,37.8465,37.855,21560.0
2019-09-05 12:20:00,44.92,44.95,44.81,44.81,39334.0,37.8718,37.8971,37.7791,37.7791,39334.0
2019-09-05 12:25:00,44.81,44.83,44.75,44.78,14889.0,37.7791,37.796,37.7285,37.7538,14889.0
2019-09-05 12:30:00,44.79,44.79,44.73,44.77,13970.0,37.7622,37.7622,37.7117,37.7454,13970.0
2019-09-05 12:35:00,44.76,44.78,44.74,44.76,11450.0,37.7369,37.7538,37.7201,37.7369,11450.0
2019-09-05 12:40:00,44.76,44.84,44.76,44.84,16277.0,37.7369,37.8044,37.7369,37.8044,16277.0
2019-09-05 12:45:00,44.84,44.89,44.79,44.79,12146.0,37.8044,37.8465,37.7622,37.7622,12146.0
2019-09-05 12:50:00,44.8,44.82,44.73,44.74,9382.0,37.7707,37.7875,37.7117,37.7201,9382.0
2019-09-05 12:55:00,44.73,44.77,44.69,44.76,26234.0,37.7117,37.7454,37.6779,37.7369,26234.0
2019-09-05 13:00:00,44.77,44.81,44.72,44.77,12280.0,37.7454,37.7791,37.7032,37.7454,12280.0
2019-09-05 13:05:00,44.78,44.8,44.72,44.74,13730.0,37.7538,37.7707,37.7032,37.7201,13730.0
2019-09-05 13:10:00,44.74,44.83,44.73,44.78,13075.0,37.7201,37.796,37.7117,37.7538,13075.0
2019-09-05 13:15:00,44.79,44.81,44.76,44.77,11250.0,37.7622,37.7791,37.7369,37.7454,11250.0
2019-09-05 13:20:00,44.78,44.84,44.77,44.84,18031.0,37.7538,37.8044,37.7454,37.8044,18031.0
2019-09-05 13:25:00,44.84,44.86,44.8,44.8,8981.0,37.8044,37.8213,37.7707,37.7707,8981.0
2019-09-05 13:30:00,44.8,44.81,44.76,44.78,11061.0,37.7707,37.7791,37.7369,37.7538,11061.0
2019-09-05 13:35:00,44.77,44.78,44.72,44.73,16226.0,37.7454,37.7538,37.7032,37.7117,16226.0
2019-09-05 13:40:00,44.73,44.77,44.68,44.7,11863.0,37.7117,37.7454,37.6695,37.6864,11863.0
2019-09-05 13:45:00,44.7,44.75,44.69,44.71,11689.0,37.6864,37.7285,37.6779,37.6948,11689.0
2019-09-05 13:50:00,44.71,44.75,44.7,44.72,9936.0,37.6948,37.7285,37.6864,37.7032,9936.0
2019-09-05 13:55:00,44.71,44.73,44.64,44.66,24045.0,37.6948,37.7117,37.6358,37.6526,24045.0
2019-09-05 14:00:00,44.67,44.71,44.65,44.67,9655.0,37.6611,37.6948,37.6442,37.6611,9655.0
2019-09-05 14:05:00,44.67,44.72,44.65,44.7,15066.0,37.6611,37.7032,37.6442,37.6864,15066.0
2019-09-05 14:10:00,44.69,44.85,44.69,44.83,22762.0,37.6779,37.8128,37.6779,37.796,22762.0
2019-09-05 14:15:00,44.81,44.82,44.72,44.74,12012.0,37.7791,37.7875,37.7032,37.7201,12012.0
2019-09-05 14:20:00,44.73,44.75,44.58,44.58,26049.0,37.7117,37.7285,37.5852,37.5852,26049.0
2019-09-05 14:25:00,44.55,44.59,44.53,44.54,18026.0,37.5599,37.5936,37.543,37.5515,18026.0
2019-09-05 14:30:00,44.54,44.56,44.45,44.47,19558.0,37.5515,37.5683,37.4756,37.4924,19558.0
2019-09-05 14:35:00,44.46,44.48,44.34,44.38,24372.0,37.484,37.5009,37.3828,37.4166,24372.0
2019-09-05 14:40:00,44.38,44.49,44.38,44.49,24920.0,37.4166,37.5093,37.4166,37.5093,24920.0
2019-09-05 14:45:00,44.48,44.51,44.45,44.5,14626.0,37.5009,37.5262,37.4756,37.5177,14626.0
2019-09-05 14:50:00,44.5,44.55,44.43,44.49,77810.0,37.5177,37.5599,37.4587,37.5093,77810.0
2019-09-05 14:55:00,44.49,44.53,44.47,44.53,11102.0,37.5093,37.543,37.4924,37.543,11102.0
2019-09-05 15:00:00,44.54,44.55,44.48,44.5,19995.0,37.5515,37.5599,37.5009,37.5177,19995.0
2019-09-05 15:05:00,44.5,44.5,44.42,44.42,17637.0,37.5177,37.5177,37.4503,37.4503,17637.0
2019-09-05 15:10:00,44.43,44.56,44.42,44.55,25481.0,37.4587,37.5683,37.4503,37.5599,25481.0
2019-09-05 15:15:00,44.55,44.56,44.52,44.55,28680.0,37.5599,37.5683,37.5346,37.5599,28680.0
2019-09-05 15:20:00,44.55,44.56,44.52,44.52,19493.0,37.5599,37.5683,37.5346,37.5346,19493.0
2019-09-05 15:25:00,44.52,44.58,44.51,44.53,24043.0,37.5346,37.5852,37.5262,37.543,24043.0
2019-09-05 15:30:00,44.53,44.53,44.44,44.45,26473.0,37.543,37.543,37.4672,37.4756,26473.0
2019-09-05 15:35:00,44.45,44.49,44.43,44.45,40069.0,37.4756,37.5093,37.4587,37.4756,40069.0
2019-09-05 15:40:00,44.46,44.47,44.36,44.37,31538.0,37.484,37.4924,37.3997,37.4081,31538.0
2019-09-05 15:45:00,44.36,44.4,44.35,44.37,49850.0,37.3997,37.4334,37.3913,37.4081,49850.0
2019-09-05 15:50:00,44.38,44.46,44.35,44.43,65433.0,37.4166,37.484,37.3913,37.4587,65433.0
2019-09-05 15:55:00,44.43,44.43,44.3,44.38,139107.0,37.4587,37.4587,37.3491,37.4166,139107.0
2019-09-06 09:30:00,44.51,45.07,44.51,44.86,31847.0,37.5262,37.9983,37.5262,37.8213,31847.0
2019-09-06 09:35:00,44.8,44.87,44.66,44.72,9481.0,37.7707,37.8297,37.6526,37.7032,9481.0
2019-09-06 09:40:00,44.72,44.72,44.45,44.47,7153.0,37.7032,37.7032,37.4756,37.4924,7153.0
2019-09-06 09:45:00,44.47,44.74,44.44,44.69,20616.0,37.4924,37.7201,37.4672,37.6779,20616.0
2019-09-06 09:50:00,44.69,44.82,44.69,44.82,17607.0,37.6779,37.7875,37.6779,37.7875,17607.0
2019-09-06 09:55:00,44.84,44.84,44.61,44.63,10403.0,37.8044,37.8044,37.6105,37.6273,10403.0
2019-09-06 10:00:00,44.67,44.74,44.62,44.72,8131.0,37.6611,37.7201,37.6189,37.7032,8131.0
2019-09-06 10:05:00,44.72,44.82,44.71,44.75,16231.0,37.7032,37.7875,37.6948,37.7285,16231.0
2019-09-06 10:10:00,44.75,44.83,44.72,44.82,10884.0,37.7285,37.796,37.7032,37.7875,10884.0
2019-09-06 10:15:00,44.83,44.91,44.83,44.89,9817.0,37.796,37.8634,37.796,37.8465,9817.0
2019-09-06 10:20:00,44.89,45.02,44.89,44.99,10234.0,37.8465,37.9562,37.8465,37.9309,10234.0
2019-09-06 10:25:00,45.01,45.11,45.01,45.1,27066.0,37.9477,38.032,37.9477,38.0236,27066.0
2019-09-06 10:30:00,45.12,45.15,45.01,45.04,14387.0,38.0405,38.0658,37.9477,37.973,14387.0
2019-09-06 10:35:00,45.04,45.08,45.01,45.07,11141.0,37.973,38.0067,37.9477,37.9983,11141.0
2019-09-06 10:40:00,45.08,45.22,45.06,45.14,15716.0,38.0067,38.1248,37.9899,38.0573,15716.0
2019-09-06 10:45:00,45.13,45.24,45.11,45.22,12990.0,38.0489,38.1416,38.032,38.1248,12990.0
2019-09-06 10:50:00,45.23,45.32,45.15,45.28,13924.0,38.1332,38.2091,38.0658,38.1754,13924.0
2019-09-06 10:55:00,45.28,45.37,45.25,45.33,12600.0,38.1754,38.2512,38.1501,38.2175,12600.0
2019-09-06 11:00:00,45.32,45.37,45.28,45.35,17726.0,38.2091,38.2512,38.1754,38.2344,17726.0
2019-09-06 11:05:00,45.35,45.42,45.29,45.36,15628.0,38.2344,38.2934,38.1838,38.2428,15628.0
2019-09-06 11:10:00,45.37,45.43,45.36,45.41,8291.0,38.2512,38.3018,38.2428,38.285,8291.0
2019-09-06 11:15:00,45.4,45.4,45.31,45.38,13340.0,38.2765,38.2765,38.2006,38.2597,13340.0
2019-09-06 11:20:00,45.39,45.43,45.37,45.38,10780.0,38.2681,38.3018,38.2512,38.2597,10780.0
2019-09-06 11:25:00,45.4,45.46,45.39,45.42,11865.0,38.2765,38.3271,38.2681,38.2934,11865.0
2019-09-06 11:30:00,45.42,45.43,45.34,45.38,20388.0,38.2934,38.3018,38.2259,38.2597,20388.0
2019-09-06 11:35:00,45.37,45.48,45.37,45.45,10964.0,38.2512,38.344,38.2512,38.3187,10964.0
2019-09-06 11:40:00,45.42,45.56,45.41,45.54,16116.0,38.2934,38.4114,38.285,38.3946,16116.0
2019-09-06 11:45:00,45.54,45.54,45.43,45.44,22770.0,38.3946,38.3946,38.3018,38.3103,22770.0
2019-09-06 11:50:00,45.43,45.44,45.39,45.39,10423.0,38.3018,38.3103,38.2681,38.2681,10423.0
2019-09-06 11:55:00,45.4,45.45,45.33,45.45,9308.0,38.2765,38.3187,38.2175,38.3187,9308.0
2019-09-06 12:00:00,45.46,45.49,45.42,45.49,10143.0,38.3271,38.3524,38.2934,38.3524,10143.0
2019-09-06 12:05:00,45.49,45.49,45.41,45.46,19800.0,38.3524,38.3524,38.285,38.3271,19800.0
2019-09-06 12:10:00,45.45,45.45,45.38,45.4,15780.0,38.3187,38.3187,38.2597,38.2765,15780.0
2019-09-06 12:15:00,45.4,45.4,45.36,45.4,4440.0,38.2765,38.2765,38.2428,38.2765,4440.0
2019-09-06 12:20:00,45.41,45.45,45.41,45.43,6662.0,38.285,38.3187,38.285,38.3018,6662.0
2019-09-06 12:25:00,45.43,45.43,45.38,45.4,4702.0,38.3018,38.3018,38.2597,38.2765,4702.0
2019-09-06 12:30:00,45.4,45.43,45.38,45.42,18981.0,38.2765,38.3018,38.2597,38.2934,18981.0
2019-09-06 12:35:00,45.41,45.42,45.37,45.4,10833.0,38.285,38.2934,38.2512,38.2765,10833.0
2019-09-06 12:40:00,45.41,45.41,45.32,45.34,4213.0,38.285,38.285,38.2091,38.2259,4213.0
2019-09-06 12:45:00,45.34,45.35,45.3,45.32,16432.0,38.2259,38.2344,38.1922,38.2091,16432.0
2019-09-06 12:50:00,45.33,45.41,45.32,45.41,5934.0,38.2175,38.285,38.2091,38.285,5934.0
2019-09-06 12:55:00,45.4,45.41,45.37,45.38,6588.0,38.2765,38.285,38.2512,38.2597,6588.0
2019-09-06 13:00:00,45.38,45.41,45.35,45.41,8262.0,38.2597,38.285,38.2344,38.285,8262.0
2019-09-06 13:05:00,45.4,45.41,45.36,45.36,4976.0,38.2765,38.285,38.2428,38.2428,4976.0
2019-09-06 13:10:00,45.36,45.38,45.33,45.38,8585.0,38.2428,38.2597,38.2175,38.2597,8585.0
2019-09-06 13:15:00,45.38,45.4,45.34,45.34,7130.0,38.2597,38.2765,38.2259,38.2259,7130.0
2019-09-06 13:20:00,45.34,45.39,45.33,45.38,12146.0,38.2259,38.2681,38.2175,38.2597,12146.0
2019-09-06 13:25:00,45.39,45.39,45.35,45.38,3488.0,38.2681,38.2681,38.2344,38.2597,3488.0
2019-09-06 13:30:00,45.39,45.44,45.36,45.37,6257.0,38.2681,38.3103,38.2428,38.2512,6257.0
2019-09-06 13:35:00,45.38,45.38,45.36,45.37,5717.0,38.2597,38.2597,38.2428,38.2512,5717.0
2019-09-06 13:40:00,45.36,45.41,45.36,45.4,10352.0,38.2428,38.285,38.2428,38.2765,10352.0
2019-09-06 13:45:00,45.4,45.42,45.38,45.42,5397.0,38.2765,38.2934,38.2597,38.2934,5397.0
2019-09-06 13:50:00,45.42,45.43,45.4,45.41,6281.0,38.2934,38.3018,38.2765,38.285,6281.0
2019-09-06 13:55:00,45.42,45.42,45.4,45.4,8958.0,38.2934,38.2934,38.2765,38.2765,8958.0
2019-09-06 14:00:00,45.4,45.42,45.38,45.41,6978.0,38.2765,38.2934,38.2597,38.285,6978.0
2019-09-06 14:05:00,45.41,45.42,45.38,45.4,5995.0,38.285,38.2934,38.2597,38.2765,5995.0
2019-09-06 14:10:00,45.39,45.41,45.37,45.41,5822.0,38.2681,38.285,38.2512,38.285,5822.0
2019-09-06 14:15:00,45.41,45.48,45.41,45.48,16892.0,38.285,38.344,38.285,38.344,16892.0
2019-09-06 14:20:00,45.47,45.53,45.47,45.49,11480.0,38.3355,38.3861,38.3355,38.3524,11480.0
2019-09-06 14:25:00,45.48,45.49,45.44,45.47,10430.0,38.344,38.3524,38.3103,38.3355,10430.0
2019-09-06 14:30:00,45.47,45.53,45.46,45.5,10275.0,38.3355,38.3861,38.3271,38.3608,10275.0
2019-09-06 14:35:00,45.49,45.52,45.48,45.5,15483.0,38.3524,38.3777,38.344,38.3608,15483.0
2019-09-06 14:40:00,45.51,45.51,45.45,45.47,12209.0,38.3693,38.3693,38.3187,38.3355,12209.0
2019-09-06 14:45:00,45.47,45.48,45.43,45.46,13108.0,38.3355,38.344,38.3018,38.3271,13108.0
2019-09-06 14:50:00,45.46,45.47,45.38,45.4,12241.0,38.3271,38.3355,38.2597,38.2765,12241.0
2019-09-06 14:55:00,45.4,45.41,45.37,45.38,11319.0,38.2765,38.285,38.2512,38.2597,11319.0
2019-09-06 15:00:00,45.38,45.39,45.33,45.34,16772.0,38.2597,38.2681,38.2175,38.2259,16772.0
2019-09-06 15:05:00,45.34,45.35,45.31,45.35,14124.0,38.2259,38.2344,38.2006,38.2344,14124.0
2019-09-06 15:10:00,45.34,45.36,45.33,45.36,9767.0,38.2259,38.2428,38.2175,38.2428,9767.0
2019-09-06 15:15:00,45.35,45.39,45.31,45.32,16598.0,38.2344,38.2681,38.2006,38.2091,16598.0
2019-09-06 15:20:00,45.32,45.34,45.28,45.33,14650.0,38.2091,38.2259,38.1754,38.2175,14650.0
2019-09-06 15:25:00,45.33,45.34,45.3,45.33,20397.0,38.2175,38.2259,38.1922,38.2175,20397.0
2019-09-06 15:30:00,45.33,45.41,45.33,45.4,26740.0,38.2175,38.285,38.2175,38.2765,26740.0
2019-09-06 15:35:00,45.41,45.41,45.31,45.36,21715.0,38.285,38.285,38.2006,38.2428,21715.0
2019-09-06 15:40:00,45.36,45.39,45.34,45.36,18124.0,38.2428,38.2681,38.2259,38.2428,18124.0
2019-09-06 15:45:00,45.37,45.4,45.33,45.4,39759.0,38.2512,38.2765,38.2175,38.2765,39759.0
2019-09-06 15:50:00,45.4,45.49,45.39,45.47,66464.0,38.2765,38.3524,38.2681,38.3355,66464.0
2019-09-06 15:55:00,45.46,45.47,45.41,45.44,126035.0,38.3271,38.3355,38.285,38.3103,126035.0
2019-09-09 09:30:00,45.32,45.85,45.32,45.85,58388.0,38.2091,38.6559,38.2091,38.6559,58388.0
2019-09-09 09:35:00,45.81,45.86,45.64,45.77,19767.0,38.6222,38.6644,38.4789,38.5885,19767.0
2019-09-09 09:40:00,45.78,46.07,45.78,45.99,34077.0,38.5969,38.8414,38.5969,38.774,34077.0
2019-09-09 09:45:00,46.0,46.13,45.9,45.98,18295.0,38.7824,38.892,38.6981,38.7655,18295.0
2019-09-09 09:50:00,45.98,46.0,45.73,45.73,17867.0,38.7655,38.7824,38.5547,38.5547,17867.0
2019-09-09 09:55:00,45.75,45.94,45.74,45.82,21210.0,38.5716,38.7318,38.5632,38.6306,21210.0
2019-09-09 10:00:00,45.84,45.93,45.79,45.93,14585.0,38.6475,38.7234,38.6053,38.7234,14585.0
2019-09-09 10:05:00,45.92,45.94,45.87,45.9,12631.0,38.7149,38.7318,38.6728,38.6981,12631.0
2019-09-09 10:10:00,45.91,46.06,45.85,45.95,29846.0,38.7065,38.833,38.6559,38.7402,29846.0
2019-09-09 10:15:00,45.93,45.93,45.69,45.73,17209.0,38.7234,38.7234,38.521,38.5547,17209.0
2019-09-09 10:20:00,45.73,45.87,45.68,45.76,22336.0,38.5547,38.6728,38.5126,38.58,22336.0
2019-09-09 10:25:00,45.78,45.82,45.72,45.81,14176.0,38.5969,38.6306,38.5463,38.6222,14176.0
2019-09-09 10:30:00,45.82,45.86,45.8,45.84,11754.0,38.6306,38.6644,38.6138,38.6475,11754.0
2019-09-09 10:35:00,45.84,46.0,45.78,46.0,16224.0,38.6475,38.7824,38.5969,38.7824,16224.0
2019-09-09 10:40:00,46.01,46.22,45.99,46.15,33029.0,38.7908,38.9679,38.774,38.9088,33029.0
2019-09-09 10:45:00,46.13,46.32,46.13,46.26,45645.0,38.892,39.0522,38.892,39.0016,45645.0
2019-09-09 10:50:00,46.27,46.38,46.26,46.3,35510.0,39.01,39.1028,39.0016,39.0353,35510.0
2019-09-09 10:55:00,46.3,46.36,46.21,46.28,32843.0,39.0353,39.0859,38.9594,39.0185,32843.0
2019-09-09 11:00:00,46.29,46.3,46.13,46.19,12141.0,39.0269,39.0353,38.892,38.9426,12141.0
2019-09-09 11:05:00,46.17,46.28,46.14,46.26,41658.0,38.9257,39.0185,38.9004,39.0016,41658.0
2019-09-09 11:10:00,46.27,46.37,46.25,46.36,36865.0,39.01,39.0943,38.9932,39.0859,36865.0
2019-09-09 11:15:00,46.35,46.35,46.07,46.08,9992.0,39.0775,39.0775,38.8414,38.8498,9992.0
2019-09-09 11:20:00,46.1,46.11,46.01,46.03,17676.0,38.8667,38.8751,38.7908,38.8077,17676.0
2019-09-09 11:25:00,46.03,46.06,45.96,45.97,14094.0,38.8077,38.833,38.7487,38.7571,14094.0
2019-09-09 11:30:00,45.96,45.98,45.89,45.96,14128.0,38.7487,38.7655,38.6896,38.7487,14128.0
2019-09-09 11:35:00,45.96,46.0,45.9,46.0,10463.0,38.7487,38.7824,38.6981,38.7824,10463.0
2019-09-09 11:40:00,45.99,45.99,45.91,45.97,7232.0,38.774,38.774,38.7065,38.7571,7232.0
2019-09-09 11:45:00,45.97,45.98,45.94,45.97,13065.0,38.7571,38.7655,38.7318,38.7571,13065.0
2019-09-09 11:50:00,45.98,46.04,45.97,46.04,7615.0,38.7655,38.8161,38.7571,38.8161,7615.0
2019-09-09 11:55:00,46.04,46.06,46.0,46.05,11371.0,38.8161,38.833,38.7824,38.8245,11371.0
2019-09-09 12:00:00,46.06,46.11,46.04,46.07,9643.0,38.833,38.8751,38.8161,38.8414,9643.0
2019-09-09 12:05:00,46.08,46.14,46.05,46.1,35050.0,38.8498,38.9004,38.8245,38.8667,35050.0
2019-09-09 12:10:00,46.09,46.19,46.09,46.19,15583.0,38.8583,38.9426,38.8583,38.9426,15583.0
2019-09-09 12:15:00,46.19,46.21,46.1,46.11,17566.0,38.9426,38.9594,38.8667,38.8751,17566.0
2019-09-09 12:20:00,46.11,46.11,46.07,46.08,10250.0,38.8751,38.8751,38.8414,38.8498,10250.0
2019-09-09 12:25:00,46.09,46.12,46.05,46.11,11495.0,38.8583,38.8836,38.8245,38.8751,11495.0
2019-09-09 12:30:00,46.11,46.12,46.07,46.12,12413.0,38.8751,38.8836,38.8414,38.8836,12413.0
2019-09-09 12:35:00,46.11,46.15,46.03,46.03,59611.0,38.8751,38.9088,38.8077,38.8077,59611.0
2019-09-09 12:40:00,46.04,46.1,46.03,46.09,12719.0,38.8161,38.8667,38.8077,38.8583,12719.0
2019-09-09 12:45:00,46.09,46.14,46.08,46.09,14963.0,38.8583,38.9004,38.8498,38.8583,14963.0
2019-09-09 12:50:00,46.08,46.2,46.08,46.2,25420.0,38.8498,38.951,38.8498,38.951,25420.0
2019-09-09 12:55:00,46.2,46.24,46.18,46.22,31231.0,38.951,38.9847,38.9341,38.9679,31231.0
2019-09-09 13:00:00,46.22,46.4,46.2,46.38,25580.0,38.9679,39.1196,38.951,39.1028,25580.0
2019-09-09 13:05:00,46.39,46.42,46.36,46.38,17672.0,39.1112,39.1365,39.0859,39.1028,17672.0
2019-09-09 13:10:00,46.38,46.4,46.3,46.3,18501.0,39.1028,39.1196,39.0353,39.0353,18501.0
2019-09-09 13:15:00,46.32,46.39,46.3,46.38,12050.0,39.0522,39.1112,39.0353,39.1028,12050.0
2019-09-09 13:20:00,46.39,46.43,46.37,46.41,12329.0,39.1112,39.1449,39.0943,39.1281,12329.0
2019-09-09 13:25:00,46.42,46.49,46.4,46.49,17281.0,39.1365,39.1955,39.1196,39.1955,17281.0
2019-09-09 13:30:00,46.49,46.53,46.47,46.52,41350.0,39.1955,39.2292,39.1786,39.2208,41350.0
2019-09-09 13:35:00,46.52,46.55,46.42,46.43,47003.0,39.2208,39.2461,39.1365,39.1449,47003.0
2019-09-09 13:40:00,46.44,46.47,46.33,46.38,25989.0,39.1533,39.1786,39.0606,39.1028,25989.0
2019-09-09 13:45:00,46.37,46.45,46.35,46.41,26125.0,39.0943,39.1618,39.0775,39.1281,26125.0
2019-09-09 13:50:00,46.41,46.48,46.41,46.46,13508.0,39.1281,39.1871,39.1281,39.1702,13508.0
2019-09-09 13:55:00,46.46,46.56,46.45,46.56,33632.0,39.1702,39.2545,39.1618,39.2545,33632.0
2019-09-09 14:00:00,46.56,46.57,46.48,46.52,43254.0,39.2545,39.2629,39.1871,39.2208,43254.0
2019-09-09 14:05:00,46.51,46.58,46.47,46.49,33185.0,39.2124,39.2714,39.1786,39.1955,33185.0
2019-09-09 14:10:00,46.48,46.54,46.46,46.48,14552.0,39.1871,39.2377,39.1702,39.1871,14552.0
2019-09-09 14:15:00,46.46,46.46,46.39,46.41,22395.0,39.1702,39.1702,39.1112,39.1281,22395.0
2019-09-09 14:20:00,46.41,46.43,46.37,46.41,25750.0,39.1281,39.1449,39.0943,39.1281,25750.0
2019-09-09 14:25:00,46.41,46.5,46.41,46.48,27415.0,39.1281,39.2039,39.1281,39.1871,27415.0
2019-09-09 14:30:00,46.48,46.52,46.47,46.52,23310.0,39.1871,39.2208,39.1786,39.2208,23310.0
2019-09-09 14:35:00,46.51,46.67,46.51,46.65,62714.0,39.2124,39.3473,39.2124,39.3304,62714.0
2019-09-09 14:40:00,46.65,46.76,46.65,46.73,29837.0,39.3304,39.4231,39.3304,39.3978,29837.0
2019-09-09 14:45:00,46.74,46.83,46.74,46.77,29954.0,39.4063,39.4822,39.4063,39.4316,29954.0
2019-09-09 14:50:00,46.78,46.81,46.75,46.77,21732.0,39.44,39.4653,39.4147,39.4316,21732.0
2019-09-09 14:55:00,46.78,46.86,46.78,46.82,11403.0,39.44,39.5074,39.44,39.4737,11403.0
2019-09-09 15:00:00,46.82,46.85,46.75,46.78,32839.0,39.4737,39.499,39.4147,39.44,32839.0
2019-09-09 15:05:00,46.78,46.81,46.75,46.81,11526.0,39.44,39.4653,39.4147,39.4653,11526.0
2019-09-09 15:10:00,46.81,46.81,46.73,46.73,20388.0,39.4653,39.4653,39.3978,39.3978,20388.0
2019-09-09 15:15:00,46.74,46.76,46.68,46.71,22782.0,39.4063,39.4231,39.3557,39.381,22782.0
2019-09-09 15:20:00,46.71,46.74,46.68,46.71,13420.0,39.381,39.4063,39.3557,39.381,13420.0
2019-09-09 15:25:00,46.71,46.72,46.68,46.72,23653.0,39.381,39.3894,39.3557,39.3894,23653.0
2019-09-09 15:30:00,46.72,46.75,46.68,46.69,43372.0,39.3894,39.4147,39.3557,39.3641,43372.0
2019-09-09 15:35:00,46.69,46.69,46.63,46.66,28822.0,39.3641,39.3641,39.3135,39.3388,28822.0
2019-09-09 15:40:00,46.66,46.73,46.64,46.73,50758.0,39.3388,39.3978,39.322,39.3978,50758.0
2019-09-09 15:45:00,46.72,46.82,46.71,46.82,87348.0,39.3894,39.4737,39.381,39.4737,87348.0
2019-09-09 15:50:00,46.82,46.83,46.78,46.79,94283.0,39.4737,39.4822,39.44,39.4484,94283.0
2019-09-09 15:55:00,46.78,46.9,46.76,46.83,199697.0,39.44,39.5412,39.4231,39.4822,199697.0
2019-09-10 09:30:00,46.65,46.97,46.62,46.67,166454.0,39.3304,39.6002,39.3051,39.3473,166454.0
2019-09-10 09:35:00,46.63,46.68,46.5,46.66,74439.0,39.3135,39.3557,39.2039,39.3388,74439.0
2019-09-10 09:40:00,46.69,46.77,46.37,46.66,82374.0,39.3641,39.4316,39.0943,39.3388,82374.0
2019-09-10 09:45:00,46.61,46.66,46.36,46.44,56770.0,39.2967,39.3388,39.0859,39.1533,56770.0
2019-09-10 09:50:00,46.45,46.75,46.41,46.71,35412.0,39.1618,39.4147,39.1281,39.381,35412.0
2019-09-10 09:55:00,46.71,47.03,46.69,46.96,194071.0,39.381,39.6508,39.3641,39.5918,194071.0
2019-09-10 10:00:00,46.94,47.25,46.94,47.09,74037.0,39.5749,39.8363,39.5749,39.7014,74037.0
2019-09-10 10:05:00,47.09,47.25,47.07,47.17,34565.0,39.7014,39.8363,39.6845,39.7688,34565.0
2019-09-10 10:10:00,47.17,47.18,46.93,46.95,44055.0,39.7688,39.7772,39.5665,39.5833,44055.0
2019-09-10 10:15:00,46.94,47.07,46.9,46.9,29257.0,39.5749,39.6845,39.5412,39.5412,29257.0
2019-09-10 10:20:00,46.92,47.03,46.9,47.01,21530.0,39.558,39.6508,39.5412,39.6339,21530.0
2019-09-10 10:25:00,47.01,47.01,46.8,46.82,25036.0,39.6339,39.6339,39.4569,39.4737,25036.0
2019-09-10 10:30:00,46.83,46.84,46.68,46.79,30252.0,39.4822,39.4906,39.3557,39.4484,30252.0
2019-09-10 10:35:00,46.77,46.81,46.63,46.63,29490.0,39.4316,39.4653,39.3135,39.3135,29490.0
2019-09-10 10:40:00,46.62,46.64,46.54,46.62,55402.0,39.3051,39.322,39.2377,39.3051,55402.0
2019-09-10 10:45:00,46.61,46.66,46.56,46.61,57861.0,39.2967,39.3388,39.2545,39.2967,57861.0
2019-09-10 10:50:00,46.61,46.7,46.61,46.64,23602.0,39.2967,39.3726,39.2967,39.322,23602.0
2019-09-10 10:55:00,46.65,46.7,46.61,46.61,18316.0,39.3304,39.3726,39.2967,39.2967,18316.0
2019-09-10 11:00:00,46.6,46.85,46.59,46.66,50105.0,39.2882,39.499,39.2798,39.3388,50105.0
2019-09-10 11:05:00,46.66,46.7,46.49,46.55,90957.0,39.3388,39.3726,39.1955,39.2461,90957.0
2019-09-10 11:10:00,46.55,46.73,46.53,46.73,148245.0,39.2461,39.3978,39.2292,39.3978,148245.0
2019-09-10 11:15:00,46.74,46.86,46.71,46.83,188072.0,39.4063,39.5074,39.381,39.4822,188072.0
2019-09-10 11:20:00,46.83,46.97,46.72,46.97,64592.0,39.4822,39.6002,39.3894,39.6002,64592.0
2019-09-10 11:25:00,46.97,47.0,46.77,46.82,48361.0,39.6002,39.6255,39.4316,39.4737,48361.0
2019-09-10 11:30:00,46.83,46.96,46.83,46.89,28858.0,39.4822,39.5918,39.4822,39.5327,28858.0
2019-09-10 11:35:00,46.91,47.16,46.88,47.11,24978.0,39.5496,39.7604,39.5243,39.7182,24978.0
2019-09-10 11:40:00,47.1,47.35,47.1,47.29,27263.0,39.7098,39.9206,39.7098,39.87,27263.0
2019-09-10 11:45:00,47.32,47.43,47.3,47.35,31327.0,39.8953,39.988,39.8784,39.9206,31327.0
2019-09-10 11:50:00,47.36,47.51,47.36,47.48,28048.0,39.929,40.0555,39.929,40.0302,28048.0
2019-09-10 11:55:00,47.48,47.57,47.43,47.43,43275.0,40.0302,40.106,39.988,39.988,43275.0
2019-09-10 12:00:00,47.44,47.49,47.27,47.33,34879.0,39.9964,40.0386,39.8531,39.9037,34879.0
2019-09-10 12:05:00,47.33,47.49,47.29,47.48,23558.0,39.9037,40.0386,39.87,40.0302,23558.0
2019-09-10 12:10:00,47.48,47.54,47.46,47.48,23310.0,40.0302,40.0808,40.0133,40.0302,23310.0
2019-09-10 12:15:00,47.5,47.67,47.5,47.61,37324.0,40.047,40.1904,40.047,40.1398,37324.0
2019-09-10 12:20:00,47.6,47.76,47.6,47.71,30211.0,40.1313,40.2662,40.1313,40.2241,30211.0
2019-09-10 12:25:00,47.7,47.8,47.68,47.75,20352.0,40.2156,40.3,40.1988,40.2578,20352.0
2019-09-10 12:30:00,47.76,47.76,47.68,47.68,16193.0,40.2662,40.2662,40.1988,40.1988,16193.0
2019-09-10 12:35:00,47.69,47.85,47.68,47.83,27173.0,40.2072,40.3421,40.1988,40.3252,27173.0
2019-09-10 12:40:00,47.84,47.86,47.79,47.8,20744.0,40.3337,40.3505,40.2915,40.3,20744.0
2019-09-10 12:45:00,47.8,47.84,47.7,47.71,13225.0,40.3,40.3337,40.2156,40.2241,13225.0
2019-09-10 12:50:00,47.7,47.77,47.69,47.76,11615.0,40.2156,40.2747,40.2072,40.2662,11615.0
2019-09-10 12:55:00,47.76,47.77,47.64,47.66,19043.0,40.2662,40.2747,40.1651,40.1819,19043.0
2019-09-10 13:00:00,47.66,47.69,47.64,47.68,10171.0,40.1819,40.2072,40.1651,40.1988,10171.0
2019-09-10 13:05:00,47.69,47.69,47.64,47.66,9959.0,40.2072,40.2072,40.1651,40.1819,9959.0
2019-09-10 13:10:00,47.67,47.77,47.67,47.77,14740.0,40.1904,40.2747,40.1904,40.2747,14740.0
2019-09-10 13:15:00,47.78,47.81,47.71,47.72,44490.0,40.2831,40.3084,40.2241,40.2325,44490.0
2019-09-10 13:20:00,47.72,47.77,47.71,47.76,10208.0,40.2325,40.2747,40.2241,40.2662,10208.0
2019-09-10 13:25:00,47.77,47.85,47.76,47.84,10998.0,40.2747,40.3421,40.2662,40.3337,10998.0
2019-09-10 13:30:00,47.83,47.94,47.8,47.93,10597.0,40.3252,40.418,40.3,40.4096,10597.0
2019-09-10 13:35:00,47.93,48.01,47.92,47.99,42758.0,40.4096,40.477,40.4011,40.4601,42758.0
2019-09-10 13:40:00,47.98,48.02,47.87,47.94,18499.0,40.4517,40.4854,40.359,40.418,18499.0
2019-09-10 13:45:00,47.94,47.99,47.93,47.96,11377.0,40.418,40.4601,40.4096,40.4349,11377.0
2019-09-10 13:50:00,47.96,48.02,47.96,47.98,8950.0,40.4349,40.4854,40.4349,40.4517,8950.0
2019-09-10 13:55:00,47.98,48.01,47.9,47.91,16064.0,40.4517,40.477,40.3843,40.3927,16064.0
2019-09-10 14:00:00,47.92,47.95,47.9,47.92,43390.0,40.4011,40.4264,40.3843,40.4011,43390.0
2019-09-10 14:05:00,47.92,47.92,47.78,47.78,19499.0,40.4011,40.4011,40.2831,40.2831,19499.0
2019-09-10 14:10:00,47.79,47.84,47.7,47.7,24282.0,40.2915,40.3337,40.2156,40.2156,24282.0
2019-09-10 14:15:00,47.7,47.72,47.57,47.57,20055.0,40.2156,40.2325,40.106,40.106,20055.0
2019-09-10 14:20:00,47.58,47.71,47.53,47.68,29336.0,40.1145,40.2241,40.0723,40.1988,29336.0
2019-09-10 14:25:00,47.68,47.69,47.59,47.59,12618.0,40.1988,40.2072,40.1229,40.1229,12618.0
2019-09-10 14:30:00,47.59,47.63,47.56,47.6,8050.0,40.1229,40.1566,40.0976,40.1313,8050.0
2019-09-10 14:35:00,47.61,47.61,47.53,47.53,9494.0,40.1398,40.1398,40.0723,40.0723,9494.0
2019-09-10 14:40:00,47.53,47.55,47.49,47.52,8129.0,40.0723,40.0892,40.0386,40.0639,8129.0
2019-09-10 14:45:00,47.52,47.55,47.48,47.53,12339.0,40.0639,40.0892,40.0302,40.0723,12339.0
2019-09-10 14:50:00,47.52,47.59,47.47,47.58,10868.0,40.0639,40.1229,40.0217,40.1145,10868.0
2019-09-10 14:55:00,47.59,47.66,47.57,47.66,12055.0,40.1229,40.1819,40.106,40.1819,12055.0
2019-09-10 15:00:00,47.66,47.78,47.65,47.75,33872.0,40.1819,40.2831,40.1735,40.2578,33872.0
2019-09-10 15:05:00,47.75,47.75,47.69,47.73,10351.0,40.2578,40.2578,40.2072,40.2409,10351.0
2019-09-10 15:10:00,47.73,47.81,47.71,47.8,18145.0,40.2409,40.3084,40.2241,40.3,18145.0
2019-09-10 15:15:00,47.8,47.83,47.77,47.83,15609.0,40.3,40.3252,40.2747,40.3252,15609.0
2019-09-10 15:20:00,47.84,47.86,47.75,47.78,22767.0,40.3337,40.3505,40.2578,40.2831,22767.0
2019-09-10 15:25:00,47.78,47.84,47.77,47.82,27891.0,40.2831,40.3337,40.2747,40.3168,27891.0
2019-09-10 15:30:00,47.83,47.85,47.73,47.73,29457.0,40.3252,40.3421,40.2409,40.2409,29457.0
2019-09-10 15:35:00,47.74,47.77,47.71,47.73,54078.0,40.2494,40.2747,40.2241,40.2409,54078.0
2019-09-10 15:40:00,47.73,47.83,47.72,47.83,40293.0,40.2409,40.3252,40.2325,40.3252,40293.0
2019-09-10 15:45:00,47.83,47.86,47.81,47.82,50662.0,40.3252,40.3505,40.3084,40.3168,50662.0
2019-09-10 15:50:00,47.82,47.85,47.75,47.82,81375.0,40.3168,40.3421,40.2578,40.3168,81375.0
2019-09-10 15:55:00,47.82,47.95,47.81,47.95,178345.0,40.3168,40.4264,40.3084,40.4264,178345.0
2019-09-11 09:30:00,48.04,48.34,47.78,47.88,68088.0,40.5023,40.7552,40.2831,40.3674,68088.0
2019-09-11 09:35:00,47.86,47.92,47.42,47.69,34094.0,40.3505,40.4011,39.9796,40.2072,34094.0
2019-09-11 09:40:00,47.69,47.89,47.68,47.8,49589.0,40.2072,40.3758,40.1988,40.3,49589.0
2019-09-11 09:45:00,47.8,48.14,47.76,48.08,66472.0,40.3,40.5866,40.2662,40.536,66472.0
2019-09-11 09:50:00,48.09,48.27,48.04,48.27,51886.0,40.5445,40.6962,40.5023,40.6962,51886.0
2019-09-11 09:55:00,48.26,48.26,47.81,47.91,53977.0,40.6878,40.6878,40.3084,40.3927,53977.0
2019-09-11 10:00:00,47.91,48.17,47.86,48.06,34837.0,40.3927,40.6119,40.3505,40.5192,34837.0
2019-09-11 10:05:00,48.07,48.15,47.97,48.05,19462.0,40.5276,40.595,40.4433,40.5107,19462.0
2019-09-11 10:10:00,48.09,48.09,47.86,47.97,22744.0,40.5445,40.5445,40.3505,40.4433,22744.0
2019-09-11 10:15:00,47.96,48.12,47.95,47.98,22484.0,40.4349,40.5697,40.4264,40.4517,22484.0
2019-09-11 10:20:00,48.0,48.03,47.95,47.96,16039.0,40.4686,40.4939,40.4264,40.4349,16039.0
2019-09-11 10:25:00,47.94,48.0,47.94,47.98,18620.0,40.418,40.4686,40.418,40.4517,18620.0
2019-09-11 10:30:00,47.98,48.06,47.95,47.96,49948.0,40.4517,40.5192,40.4264,40.4349,49948.0
2019-09-11 10:35:00,47.95,48.05,47.88,48.04,36054.0,40.4264,40.5107,40.3674,40.5023,36054.0
2019-09-11 10:40:00,48.03,48.13,48.0,48.12,18040.0,40.4939,40.5782,40.4686,40.5697,18040.0
2019-09-11 10:45:00,48.12,48.23,48.1,48.15,15530.0,40.5697,40.6625,40.5529,40.595,15530.0
2019-09-11 10:50:00,48.14,48.34,48.11,48.34,37809.0,40.5866,40.7552,40.5613,40.7552,37809.0
2019-09-11 10:55:00,48.37,48.49,48.34,48.43,30678.0,40.7805,40.8817,40.7552,40.8311,30678.0
2019-09-11 11:00:00,48.45,48.54,48.44,48.53,16619.0,40.848,40.9238,40.8395,40.9154,16619.0
2019-09-11 11:05:00,48.54,48.62,48.52,48.54,28518.0,40.9238,40.9913,40.907,40.9238,28518.0
2019-09-11 11:10:00,48.53,48.54,48.41,48.45,28650.0,40.9154,40.9238,40.8142,40.848,28650.0
2019-09-11 11:15:00,48.46,48.57,48.37,48.57,23869.0,40.8564,40.9491,40.7805,40.9491,23869.0
2019-09-11 11:20:00,48.56,48.62,48.48,48.53,22459.0,40.9407,40.9913,40.8733,40.9154,22459.0
2019-09-11 11:25:00,48.54,48.55,48.42,48.43,25872.0,40.9238,40.9323,40.8227,40.8311,25872.0
2019-09-11 11:30:00,48.45,48.65,48.45,48.59,22660.0,40.848,41.0166,40.848,40.966,22660.0
2019-09-11 11:35:00,48.58,48.61,48.51,48.57,20879.0,40.9576,40.9829,40.8986,40.9491,20879.0
2019-09-11 11:40:00,48.59,48.64,48.51,48.58,26682.0,40.966,41.0082,40.8986,40.9576,26682.0
2019-09-11 11:45:00,48.56,48.57,48.49,48.51,24563.0,40.9407,40.9491,40.8817,40.8986,24563.0
2019-09-11 11:50:00,48.49,48.51,48.26,48.38,27612.0,40.8817,40.8986,40.6878,40.789,27612.0
2019-09-11 11:55:00,48.37,48.42,48.29,48.37,12963.0,40.7805,40.8227,40.7131,40.7805,12963.0
2019-09-11 12:00:00,48.39,48.44,48.33,48.43,11097.0,40.7974,40.8395,40.7468,40.8311,11097.0
2019-09-11 12:05:00,48.42,48.43,48.31,48.31,11334.0,40.8227,40.8311,40.7299,40.7299,11334.0
2019-09-11 12:10:00,48.32,48.4,48.3,48.34,13192.0,40.7384,40.8058,40.7215,40.7552,13192.0
2019-09-11 12:15:00,48.34,48.34,48.22,48.25,11398.0,40.7552,40.7552,40.6541,40.6793,11398.0
2019-09-11 12:20:00,48.25,48.3,48.22,48.24,11077.0,40.6793,40.7215,40.6541,40.6709,11077.0
2019-09-11 12:25:00,48.25,48.32,48.21,48.29,17466.0,40.6793,40.7384,40.6456,40.7131,17466.0
2019-09-11 12:30:00,48.28,48.3,48.22,48.29,15401.0,40.7046,40.7215,40.6541,40.7131,15401.0
2019-09-11 12:35:00,48.27,48.29,48.2,48.26,20525.0,40.6962,40.7131,40.6372,40.6878,20525.0
2019-09-11 12:40:00,48.27,48.35,48.26,48.32,8967.0,40.6962,40.7637,40.6878,40.7384,8967.0
2019-09-11 12:45:00,48.33,48.33,48.18,48.19,14373.0,40.7468,40.7468,40.6203,40.6288,14373.0
2019-09-11 12:50:00,48.2,48.25,48.19,48.24,10310.0,40.6372,40.6793,40.6288,40.6709,10310.0
2019-09-11 12:55:00,48.24,48.36,48.24,48.33,14843.0,40.6709,40.7721,40.6709,40.7468,14843.0
2019-09-11 13:00:00,48.32,48.39,48.32,48.39,10474.0,40.7384,40.7974,40.7384,40.7974,10474.0
2019-09-11 13:05:00,48.38,48.39,48.28,48.3,13288.0,40.789,40.7974,40.7046,40.7215,13288.0
2019-09-11 13:10:00,48.32,48.34,48.24,48.29,8614.0,40.7384,40.7552,40.6709,40.7131,8614.0
2019-09-11 13:15:00,48.29,48.3,48.22,48.28,10023.0,40.7131,40.7215,40.6541,40.7046,10023.0
2019-09-11 13:20:00,48.27,48.34,48.27,48.3,10007.0,40.6962,40.7552,40.6962,40.7215,10007.0
2019-09-11 13:25:00,48.31,48.34,48.29,48.32,8832.0,40.7299,40.7552,40.7131,40.7384,8832.0
2019-09-11 13:30:00,48.33,48.33,48.22,48.23,19887.0,40.7468,40.7468,40.6541,40.6625,19887.0
2019-09-11 13:35:00,48.23,48.3,48.22,48.27,13173.0,40.6625,40.7215,40.6541,40.6962,13173.0
2019-09-11 13:40:00,48.27,48.44,48.27,48.39,15864.0,40.6962,40.8395,40.6962,40.7974,15864.0
2019-09-11 13:45:00,48.38,48.44,48.36,48.43,10653.0,40.789,40.8395,40.7721,40.8311,10653.0
2019-09-11 13:50:00,48.43,48.47,48.42,48.43,9254.0,40.8311,40.8648,40.8227,40.8311,9254.0
2019-09-11 13:55:00,48.42,48.5,48.42,48.49,12422.0,40.8227,40.8901,40.8227,40.8817,12422.0
2019-09-11 14:00:00,48.5,48.52,48.48,48.5,14573.0,40.8901,40.907,40.8733,40.8901,14573.0
2019-09-11 14:05:00,48.5,48.6,48.49,48.6,19235.0,40.8901,40.9744,40.8817,40.9744,19235.0
2019-09-11 14:10:00,48.59,48.62,48.55,48.58,18422.0,40.966,40.9913,40.9323,40.9576,18422.0
2019-09-11 14:15:00,48.59,48.59,48.54,48.55,13577.0,40.966,40.966,40.9238,40.9323,13577.0
2019-09-11 14:20:00,48.55,48.58,48.54,48.58,13806.0,40.9323,40.9576,40.9238,40.9576,13806.0
2019-09-11 14:25:00,48.58,48.68,48.57,48.68,12896.0,40.9576,41.0419,40.9491,41.0419,12896.0
2019-09-11 14:30:00,48.69,48.73,48.68,48.7,14336.0,41.0503,41.084,41.0419,41.0587,14336.0
2019-09-11 14:35:00,48.7,48.76,48.69,48.75,14087.0,41.0587,41.1093,41.0503,41.1009,14087.0
2019-09-11 14:40:00,48.75,48.77,48.73,48.74,15314.0,41.1009,41.1178,41.084,41.0925,15314.0
2019-09-11 14:45:00,48.75,48.81,48.74,48.78,14756.0,41.1009,41.1515,41.0925,41.1262,14756.0
2019-09-11 14:50:00,48.78,48.84,48.75,48.82,36294.0,41.1262,41.1768,41.1009,41.1599,36294.0
2019-09-11 14:55:00,48.82,48.87,48.81,48.84,20634.0,41.1599,41.2021,41.1515,41.1768,20634.0
2019-09-11 15:00:00,48.85,48.88,48.82,48.83,23592.0,41.1852,41.2105,41.1599,41.1683,23592.0
2019-09-11 15:05:00,48.83,48.84,48.76,48.77,20607.0,41.1683,41.1768,41.1093,41.1178,20607.0
2019-09-11 15:10:00,48.76,48.81,48.76,48.77,18973.0,41.1093,41.1515,41.1093,41.1178,18973.0
2019-09-11 15:15:00,48.78,48.81,48.74,48.78,20219.0,41.1262,41.1515,41.0925,41.1262,20219.0
2019-09-11 15:20:00,48.78,48.84,48.78,48.81,17146.0,41.1262,41.1768,41.1262,41.1515,17146.0
2019-09-11 15:25:00,48.82,48.84,48.77,48.78,19755.0,41.1599,41.1768,41.1178,41.1262,19755.0
2019-09-11 15:30:00,48.78,48.82,48.77,48.82,26241.0,41.1262,41.1599,41.1178,41.1599,26241.0
2019-09-11 15:35:00,48.81,48.84,48.73,48.73,33826.0,41.1515,41.1768,41.084,41.084,33826.0
2019-09-11 15:40:00,48.73,48.78,48.72,48.73,29938.0,41.084,41.1262,41.0756,41.084,29938.0
2019-09-11 15:45:00,48.73,48.74,48.59,48.71,77812.0,41.084,41.0925,40.966,41.0672,77812.0
2019-09-11 15:50:00,48.73,48.8,48.73,48.78,73948.0,41.084,41.1431,41.084,41.1262,73948.0
2019-09-11 15:55:00,48.78,48.92,48.75,48.88,208647.0,41.1262,41.2442,41.1009,41.2105,208647.0
2019-09-12 09:30:00,49.0,49.19,48.67,48.96,72738.0,41.3117,41.4719,41.0334,41.2779,72738.0
2019-09-12 09:35:00,48.99,48.99,48.7,48.85,44400.0,41.3032,41.3032,41.0587,41.1852,44400.0
2019-09-12 09:40:00,48.81,48.86,48.56,48.56,31216.0,41.1515,41.1936,40.9407,40.9407,31216.0
2019-09-12 09:45:00,48.54,48.57,48.02,48.02,28908.0,40.9238,40.9491,40.4854,40.4854,28908.0
2019-09-12 09:50:00,48.03,48.3,48.0,48.25,31339.0,40.4939,40.7215,40.4686,40.6793,31339.0
2019-09-12 09:55:00,48.25,48.27,47.97,48.03,24936.0,40.6793,40.6962,40.4433,40.4939,24936.0
2019-09-12 10:00:00,48.01,48.08,47.92,48.05,41310.0,40.477,40.536,40.4011,40.5107,41310.0
2019-09-12 10:05:00,48.05,48.13,47.99,48.01,49821.0,40.5107,40.5782,40.4601,40.477,49821.0
2019-09-12 10:10:00,48.01,48.31,47.98,48.13,58054.0,40.477,40.7299,40.4517,40.5782,58054.0
2019-09-12 10:15:00,48.16,48.39,48.16,48.19,13363.0,40.6035,40.7974,40.6035,40.6288,13363.0
2019-09-12 10:20:00,48.19,48.36,48.18,48.29,13717.0,40.6288,40.7721,40.6203,40.7131,13717.0
2019-09-12 10:25:00,48.29,48.44,48.28,48.39,14588.0,40.7131,40.8395,40.7046,40.7974,14588.0
2019-09-12 10:30:00,48.4,48.42,48.2,48.2,18283.0,40.8058,40.8227,40.6372,40.6372,18283.0
2019-09-12 10:35:00,48.2,48.36,48.15,48.32,102378.0,40.6372,40.7721,40.595,40.7384,102378.0
2019-09-12 10:40:00,48.32,48.34,48.16,48.25,55771.0,40.7384,40.7552,40.6035,40.6793,55771.0
2019-09-12 10:45:00,48.26,48.31,48.17,48.19,23892.0,40.6878,40.7299,40.6119,40.6288,23892.0
2019-09-12 10:50:00,48.18,48.21,47.94,48.14,35790.0,40.6203,40.6456,40.418,40.5866,35790.0
2019-09-12 10:55:00,48.14,48.14,48.04,48.06,15148.0,40.5866,40.5866,40.5023,40.5192,15148.0
2019-09-12 11:00:00,48.04,48.04,47.91,48.01,21396.0,40.5023,40.5023,40.3927,40.477,21396.0
2019-09-12 11:05:00,48.02,48.09,48.0,48.07,60597.0,40.4854,40.5445,40.4686,40.5276,60597.0
2019-09-12 11:10:00,48.06,48.08,47.99,48.03,12983.0,40.5192,40.536,40.4601,40.4939,12983.0
2019-09-12 11:15:00,48.04,48.3,48.03,48.3,14176.0,40.5023,40.7215,40.4939,40.7215,14176.0
2019-09-12 11:20:00,48.3,48.5,48.24,48.44,22595.0,40.7215,40.8901,40.6709,40.8395,22595.0
2019-09-12 11:25:00,48.43,48.56,48.42,48.51,11579.0,40.8311,40.9407,40.8227,40.8986,11579.0
2019-09-12 11:30:00,48.53,48.55,48.44,48.45,9876.0,40.9154,40.9323,40.8395,40.848,9876.0
2019-09-12 11:35:00,48.45,48.49,48.39,48.49,11902.0,40.848,40.8817,40.7974,40.8817,11902.0
2019-09-12 11:40:00,48.48,48.55,48.45,48.5,14310.0,40.8733,40.9323,40.848,40.8901,14310.0
2019-09-12 11:45:00,48.5,48.59,48.5,48.59,9175.0,40.8901,40.966,40.8901,40.966,9175.0
2019-09-12 11:50:00,48.62,48.66,48.5,48.6,12206.0,40.9913,41.025,40.8901,40.9744,12206.0
2019-09-12 11:55:00,48.6,48.65,48.58,48.62,8426.0,40.9744,41.0166,40.9576,40.9913,8426.0
2019-09-12 12:00:00,48.62,48.71,48.61,48.68,13134.0,40.9913,41.0672,40.9829,41.0419,13134.0
2019-09-12 12:05:00,48.69,48.74,48.64,48.7,12629.0,41.0503,41.0925,41.0082,41.0587,12629.0
2019-09-12 12:10:00,48.72,48.73,48.67,48.69,15723.0,41.0756,41.084,41.0334,41.0503,15723.0
2019-09-12 12:15:00,48.69,48.69,48.61,48.62,9377.0,41.0503,41.0503,40.9829,40.9913,9377.0
2019-09-12 12:20:00,48.61,48.69,48.61,48.67,9760.0,40.9829,41.0503,40.9829,41.0334,9760.0
2019-09-12 12:25:00,48.68,48.74,48.63,48.64,12649.0,41.0419,41.0925,40.9997,41.0082,12649.0
2019-09-12 12:30:00,48.64,48.71,48.62,48.7,10480.0,41.0082,41.0672,40.9913,41.0587,10480.0
2019-09-12 12:35:00,48.71,48.74,48.7,48.71,9293.0,41.0672,41.0925,41.0587,41.0672,9293.0
2019-09-12 12:40:00,48.7,48.76,48.67,48.73,9792.0,41.0587,41.1093,41.0334,41.084,9792.0
2019-09-12 12:45:00,48.75,48.85,48.7,48.7,17709.0,41.1009,41.1852,41.0587,41.0587,17709.0
2019-09-12 12:50:00,48.7,48.75,48.7,48.74,7317.0,41.0587,41.1009,41.0587,41.0925,7317.0
2019-09-12 12:55:00,48.74,48.74,48.61,48.62,12631.0,41.0925,41.0925,40.9829,40.9913,12631.0
2019-09-12 13:00:00,48.62,48.74,48.61,48.7,11483.0,40.9913,41.0925,40.9829,41.0587,11483.0
2019-09-12 13:05:00,48.7,48.74,48.65,48.69,7939.0,41.0587,41.0925,41.0166,41.0503,7939.0
2019-09-12 13:10:00,48.68,48.71,48.66,48.67,11709.0,41.0419,41.0672,41.025,41.0334,11709.0
2019-09-12 13:15:00,48.68,48.71,48.66,48.71,6496.0,41.0419,41.0672,41.025,41.0672,6496.0
2019-09-12 13:20:00,48.71,48.79,48.69,48.79,25718.0,41.0672,41.1346,41.0503,41.1346,25718.0
2019-09-12 13:25:00,48.8,48.85,48.75,48.79,32699.0,41.1431,41.1852,41.1009,41.1346,32699.0
2019-09-12 13:30:00,48.78,48.83,48.78,48.79,12986.0,41.1262,41.1683,41.1262,41.1346,12986.0
2019-09-12 13:35:00,48.81,48.83,48.78,48.79,15513.0,41.1515,41.1683,41.1262,41.1346,15513.0
2019-09-12 13:40:00,48.78,48.79,48.71,48.72,8955.0,41.1262,41.1346,41.0672,41.0756,8955.0
2019-09-12 13:45:00,48.71,48.75,48.71,48.73,8742.0,41.0672,41.1009,41.0672,41.084,8742.0
2019-09-12 13:50:00,48.73,48.75,48.7,48.7,9216.0,41.084,41.1009,41.0587,41.0587,9216.0
2019-09-12 13:55:00,48.71,48.73,48.68,48.72,8897.0,41.0672,41.084,41.0419,41.0756,8897.0
2019-09-12 14:00:00,48.72,48.72,48.59,48.61,16355.0,41.0756,41.0756,40.966,40.9829,16355.0
2019-09-12 14:05:00,48.61,48.62,48.53,48.54,14478.0,40.9829,40.9913,40.9154,40.9238,14478.0
2019-09-12 14:10:00,48.54,48.55,48.45,48.47,31584.0,40.9238,40.9323,40.848,40.8648,31584.0
2019-09-12 14:15:00,48.47,48.5,48.45,48.5,11191.0,40.8648,40.8901,40.848,40.8901,11191.0
2019-09-12 14:20:00,48.5,48.56,48.48,48.56,11503.0,40.8901,40.9407,40.8733,40.9407,11503.0
2019-09-12 14:25:00,48.57,48.57,48.47,48.55,15149.0,40.9491,40.9491,40.8648,40.9323,15149.0
2019-09-12 14:30:00,48.55,48.58,48.48,48.5,52791.0,40.9323,40.9576,40.8733,40.8901,52791.0
2019-09-12 14:35:00,48.49,48.56,48.45,48.52,18079.0,40.8817,40.9407,40.848,40.907,18079.0
2019-09-12 14:40:00,48.52,48.57,48.49,48.5,17974.0,40.907,40.9491,40.8817,40.8901,17974.0
2019-09-12 14:45:00,48.49,48.55,48.47,48.47,35284.0,40.8817,40.9323,40.8648,40.8648,35284.0
2019-09-12 14:50:00,48.48,48.5,48.46,48.5,9229.0,40.8733,40.8901,40.8564,40.8901,9229.0
2019-09-12 14:55:00,48.5,48.54,48.49,48.51,8968.0,40.8901,40.9238,40.8817,40.8986,8968.0
2019-09-12 15:00:00,48.51,48.54,48.48,48.5,10113.0,40.8986,40.9238,40.8733,40.8901,10113.0
2019-09-12 15:05:00,48.5,48.51,48.47,48.48,16020.0,40.8901,40.8986,40.8648,40.8733,16020.0
2019-09-12 15:10:00,48.47,48.5,48.45,48.47,14533.0,40.8648,40.8901,40.848,40.8648,14533.0
2019-09-12 15:15:00,48.47,48.51,48.46,48.48,17303.0,40.8648,40.8986,40.8564,40.8733,17303.0
2019-09-12 15:20:00,48.48,48.59,48.47,48.59,17334.0,40.8733,40.966,40.8648,40.966,17334.0
2019-09-12 15:25:00,48.59,48.61,48.57,48.58,25148.0,40.966,40.9829,40.9491,40.9576,25148.0
2019-09-12 15:30:00,48.58,48.62,48.54,48.55,27551.0,40.9576,40.9913,40.9238,40.9323,27551.0
2019-09-12 15:35:00,48.56,48.63,48.56,48.61,33226.0,40.9407,40.9997,40.9407,40.9829,33226.0
2019-09-12 15:40:00,48.6,48.64,48.55,48.61,30102.0,40.9744,41.0082,40.9323,40.9829,30102.0
2019-09-12 15:45:00,48.62,48.62,48.52,48.52,34768.0,40.9913,40.9913,40.907,40.907,34768.0
2019-09-12 15:50:00,48.53,48.56,48.47,48.48,49931.0,40.9154,40.9407,40.8648,40.8733,49931.0
2019-09-12 15:55:00,48.47,48.51,48.42,48.48,105849.0,40.8648,40.8986,40.8227,40.8733,105849.0
2019-09-13 09:30:00,48.66,48.94,48.58,48.85,46070.0,41.025,41.2611,40.9576,41.1852,46070.0
2019-09-13 09:35:00,48.91,49.06,48.87,48.98,52070.0,41.2358,41.3623,41.2021,41.2948,52070.0
2019-09-13 09:40:00,48.94,48.94,48.52,48.55,16989.0,41.2611,41.2611,40.907,40.9323,16989.0
2019-09-13 09:45:00,48.56,48.56,48.24,48.42,30805.0,40.9407,40.9407,40.6709,40.8227,30805.0
2019-09-13 09:50:00,48.44,48.59,48.37,48.43,24155.0,40.8395,40.966,40.7805,40.8311,24155.0
2019-09-13 09:55:00,48.4,48.45,48.24,48.24,26616.0,40.8058,40.848,40.6709,40.6709,26616.0
2019-09-13 10:00:00,48.25,48.28,48.05,48.13,33103.0,40.6793,40.7046,40.5107,40.5782,33103.0
2019-09-13 10:05:00,48.18,48.32,48.01,48.05,35317.0,40.6203,40.7384,40.477,40.5107,35317.0
2019-09-13 10:10:00,48.04,48.19,47.97,48.12,20285.0,40.5023,40.6288,40.4433,40.5697,20285.0
2019-09-13 10:15:00,48.11,48.3,48.08,48.28,41265.0,40.5613,40.7215,40.536,40.7046,41265.0
2019-09-13 10:20:00,48.32,48.54,48.31,48.49,30353.0,40.7384,40.9238,40.7299,40.8817,30353.0
2019-09-13 10:25:00,48.52,48.53,48.42,48.46,20855.0,40.907,40.9154,40.8227,40.8564,20855.0
2019-09-13 10:30:00,48.45,48.5,48.38,48.43,24483.0,40.848,40.8901,40.789,40.8311,24483.0
2019-09-13 10:35:00,48.43,48.45,48.37,48.37,26850.0,40.8311,40.848,40.7805,40.7805,26850.0
2019-09-13 10:40:00,48.37,48.37,48.27,48.31,20033.0,40.7805,40.7805,40.6962,40.7299,20033.0
2019-09-13 10:45:00,48.3,48.31,48.25,48.28,18225.0,40.7215,40.7299,40.6793,40.7046,18225.0
2019-09-13 10:50:00,48.29,48.29,48.15,48.24,23718.0,40.7131,40.7131,40.595,40.6709,23718.0
2019-09-13 10:55:00,48.23,48.28,48.19,48.22,11441.0,40.6625,40.7046,40.6288,40.6541,11441.0
2019-09-13 11:00:00,48.22,48.22,48.07,48.07,12957.0,40.6541,40.6541,40.5276,40.5276,12957.0
2019-09-13 11:05:00,48.07,48.11,47.99,48.06,13527.0,40.5276,40.5613,40.4601,40.5192,13527.0
2019-09-13 11:10:00,48.08,48.08,48.03,48.08,7503.0,40.536,40.536,40.4939,40.536,7503.0
2019-09-13 11:15:00,48.1,48.12,48.05,48.11,9929.0,40.5529,40.5697,40.5107,40.5613,9929.0
2019-09-13 11:20:00,48.11,48.11,48.04,48.05,7704.0,40.5613,40.5613,40.5023,40.5107,7704.0
2019-09-13 11:25:00,48.07,48.16,48.04,48.04,23506.0,40.5276,40.6035,40.5023,40.5023,23506.0
2019-09-13 11:30:00,48.08,48.12,48.0,48.03,10169.0,40.536,40.5697,40.4686,40.4939,10169.0
2019-09-13 11:35:00,48.02,48.06,47.91,47.99,8991.0,40.4854,40.5192,40.3927,40.4601,8991.0
2019-09-13 11:40:00,47.98,48.01,47.93,47.99,11468.0,40.4517,40.477,40.4096,40.4601,11468.0
2019-09-13 11:45:00,47.98,48.0,47.91,47.93,18160.0,40.4517,40.4686,40.3927,40.4096,18160.0
2019-09-13 11:50:00,47.95,47.97,47.83,47.86,24227.0,40.4264,40.4433,40.3252,40.3505,24227.0
2019-09-13 11:55:00,47.88,47.92,47.85,47.89,22523.0,40.3674,40.4011,40.3421,40.3758,22523.0
2019-09-13 12:00:00,47.88,48.1,47.85,48.09,17138.0,40.3674,40.5529,40.3421,40.5445,17138.0
2019-09-13 12:05:00,48.1,48.16,48.07,48.15,15480.0,40.5529,40.6035,40.5276,40.595,15480.0
2019-09-13 12:10:00,48.15,48.17,48.07,48.11,15268.0,40.595,40.6119,40.5276,40.5613,15268.0
2019-09-13 12:15:00,48.11,48.12,48.07,48.09,12133.0,40.5613,40.5697,40.5276,40.5445,12133.0
2019-09-13 12:20:00,48.08,48.1,48.04,48.07,9063.0,40.536,40.5529,40.5023,40.5276,9063.0
2019-09-13 12:25:00,48.08,48.08,48.04,48.06,7293.0,40.536,40.536,40.5023,40.5192,7293.0
2019-09-13 12:30:00,48.08,48.14,48.07,48.11,12704.0,40.536,40.5866,40.5276,40.5613,12704.0
2019-09-13 12:35:00,48.11,48.17,48.1,48.1,7476.0,40.5613,40.6119,40.5529,40.5529,7476.0
2019-09-13 12:40:00,48.1,48.16,48.09,48.16,8421.0,40.5529,40.6035,40.5445,40.6035,8421.0
2019-09-13 12:45:00,48.16,48.18,48.11,48.14,8813.0,40.6035,40.6203,40.5613,40.5866,8813.0
2019-09-13 12:50:00,48.13,48.18,48.08,48.11,8411.0,40.5782,40.6203,40.536,40.5613,8411.0
2019-09-13 12:55:00,48.12,48.17,48.11,48.15,8594.0,40.5697,40.6119,40.5613,40.595,8594.0
2019-09-13 13:00:00,48.14,48.18,48.13,48.16,6942.0,40.5866,40.6203,40.5782,40.6035,6942.0
2019-09-13 13:05:00,48.17,48.2,48.16,48.2,6267.0,40.6119,40.6372,40.6035,40.6372,6267.0
2019-09-13 13:10:00,48.2,48.2,48.18,48.18,5944.0,40.6372,40.6372,40.6203,40.6203,5944.0
2019-09-13 13:15:00,48.19,48.26,48.19,48.25,5789.0,40.6288,40.6878,40.6288,40.6793,5789.0
2019-09-13 13:20:00,48.26,48.27,48.22,48.25,5691.0,40.6878,40.6962,40.6541,40.6793,5691.0
2019-09-13 13:25:00,48.25,48.27,48.14,48.16,21517.0,40.6793,40.6962,40.5866,40.6035,21517.0
2019-09-13 13:30:00,48.16,48.19,48.11,48.11,10050.0,40.6035,40.6288,40.5613,40.5613,10050.0
2019-09-13 13:35:00,48.12,48.17,48.1,48.16,14080.0,40.5697,40.6119,40.5529,40.6035,14080.0
2019-09-13 13:40:00,48.16,48.16,48.09,48.12,10199.0,40.6035,40.6035,40.5445,40.5697,10199.0
2019-09-13 13:45:00,48.12,48.16,48.1,48.16,11104.0,40.5697,40.6035,40.5529,40.6035,11104.0
2019-09-13 13:50:00,48.16,48.18,48.08,48.1,16153.0,40.6035,40.6203,40.536,40.5529,16153.0
2019-09-13 13:55:00,48.11,48.12,48.0,48.04,11401.0,40.5613,40.5697,40.4686,40.5023,11401.0
2019-09-13 14:00:00,48.04,48.12,48.04,48.09,9301.0,40.5023,40.5697,40.5023,40.5445,9301.0
2019-09-13 14:05:00,48.07,48.13,48.06,48.06,9387.0,40.5276,40.5782,40.5192,40.5192,9387.0
2019-09-13 14:10:00,48.05,48.07,48.0,48.05,9959.0,40.5107,40.5276,40.4686,40.5107,9959.0
2019-09-13 14:15:00,48.03,48.04,47.97,47.97,10922.0,40.4939,40.5023,40.4433,40.4433,10922.0
2019-09-13 14:20:00,47.99,48.06,47.96,48.06,7497.0,40.4601,40.5192,40.4349,40.5192,7497.0
2019-09-13 14:25:00,48.06,48.06,48.02,48.05,5314.0,40.5192,40.5192,40.4854,40.5107,5314.0
2019-09-13 14:30:00,48.05,48.11,48.04,48.11,7280.0,40.5107,40.5613,40.5023,40.5613,7280.0
2019-09-13 14:35:00,48.11,48.2,48.11,48.2,12768.0,40.5613,40.6372,40.5613,40.6372,12768.0
2019-09-13 14:40:00,48.19,48.26,48.19,48.26,3798.0,40.6288,40.6878,40.6288,40.6878,3798.0
2019-09-13 14:45:00,48.27,48.27,48.17,48.17,10226.0,40.6962,40.6962,40.6119,40.6119,10226.0
2019-09-13 14:50:00,48.18,48.19,48.14,48.15,9167.0,40.6203,40.6288,40.5866,40.595,9167.0
2019-09-13 14:55:00,48.15,48.2,48.12,48.15,10318.0,40.595,40.6372,40.5697,40.595,10318.0
2019-09-13 15:00:00,48.14,48.2,48.11,48.2,15583.0,40.5866,40.6372,40.5613,40.6372,15583.0
2019-09-13 15:05:00,48.2,48.21,48.07,48.09,12843.0,40.6372,40.6456,40.5276,40.5445,12843.0
2019-09-13 15:10:00,48.08,48.17,48.08,48.14,13546.0,40.536,40.6119,40.536,40.5866,13546.0
2019-09-13 15:15:00,48.16,48.2,48.11,48.16,11905.0,40.6035,40.6372,40.5613,40.6035,11905.0
2019-09-13 15:20:00,48.16,48.24,48.15,48.23,19061.0,40.6035,40.6709,40.595,40.6625,19061.0
2019-09-13 15:25:00,48.23,48.27,48.21,48.24,23647.0,40.6625,40.6962,40.6456,40.6709,23647.0
2019-09-13 15:30:00,48.24,48.31,48.23,48.31,32302.0,40.6709,40.7299,40.6625,40.7299,32302.0
2019-09-13 15:35:00,48.32,48.32,48.19,48.2,35439.0,40.7384,40.7384,40.6288,40.6372,35439.0
2019-09-13 15:40:00,48.19,48.22,48.17,48.2,19959.0,40.6288,40.6541,40.6119,40.6372,19959.0
2019-09-13 15:45:00,48.19,48.23,48.15,48.23,23497.0,40.6288,40.6625,40.595,40.6625,23497.0
2019-09-13 15:50:00,48.23,48.28,48.17,48.17,62904.0,40.6625,40.7046,40.6119,40.6119,62904.0
2019-09-13 15:55:00,48.18,48.23,48.09,48.22,108398.0,40.6203,40.6625,40.5445,40.6541,108398.0
2019-09-16 09:30:00,47.5,47.9,47.35,47.9,51714.0,40.047,40.3843,39.9206,40.3843,51714.0
2019-09-16 09:35:00,47.83,47.83,47.55,47.82,10564.0,40.3252,40.3252,40.0892,40.3168,10564.0
2019-09-16 09:40:00,47.78,47.98,47.74,47.98,17087.0,40.2831,40.4517,40.2494,40.4517,17087.0
2019-09-16 09:45:00,47.96,48.07,47.9,47.99,16862.0,40.4349,40.5276,40.3843,40.4601,16862.0
2019-09-16 09:50:00,48.0,48.01,47.91,47.94,11308.0,40.4686,40.477,40.3927,40.418,11308.0
2019-09-16 09:55:00,47.93,48.08,47.87,48.08,24145.0,40.4096,40.536,40.359,40.536,24145.0
2019-09-16 10:00:00,48.08,48.17,48.06,48.11,12764.0,40.536,40.6119,40.5192,40.5613,12764.0
2019-09-16 10:05:00,48.14,48.18,48.02,48.02,14536.0,40.5866,40.6203,40.4854,40.4854,14536.0
2019-09-16 10:10:00,48.02,48.13,47.97,48.08,9590.0,40.4854,40.5782,40.4433,40.536,9590.0
2019-09-16 10:15:00,48.09,48.16,48.07,48.13,13090.0,40.5445,40.6035,40.5276,40.5782,13090.0
2019-09-16 10:20:00,48.13,48.27,48.12,48.23,15227.0,40.5782,40.6962,40.5697,40.6625,15227.0
2019-09-16 10:25:00,48.23,48.23,48.05,48.05,12292.0,40.6625,40.6625,40.5107,40.5107,12292.0
2019-09-16 10:30:00,48.05,48.11,48.03,48.06,17106.0,40.5107,40.5613,40.4939,40.5192,17106.0
2019-09-16 10:35:00,48.05,48.07,48.01,48.01,13296.0,40.5107,40.5276,40.477,40.477,13296.0
2019-09-16 10:40:00,47.98,48.03,47.91,48.0,14202.0,40.4517,40.4939,40.3927,40.4686,14202.0
2019-09-16 10:45:00,47.99,48.1,47.97,48.09,12026.0,40.4601,40.5529,40.4433,40.5445,12026.0
2019-09-16 10:50:00,48.08,48.21,48.08,48.19,8784.0,40.536,40.6456,40.536,40.6288,8784.0
2019-09-16 10:55:00,48.22,48.26,48.18,48.23,9729.0,40.6541,40.6878,40.6203,40.6625,9729.0
2019-09-16 11:00:00,48.23,48.3,48.23,48.3,13980.0,40.6625,40.7215,40.6625,40.7215,13980.0
2019-09-16 11:05:00,48.32,48.38,48.31,48.37,12356.0,40.7384,40.789,40.7299,40.7805,12356.0
2019-09-16 11:10:00,48.38,48.42,48.31,48.34,13348.0,40.789,40.8227,40.7299,40.7552,13348.0
2019-09-16 11:15:00,48.34,48.39,48.3,48.39,15597.0,40.7552,40.7974,40.7215,40.7974,15597.0
2019-09-16 11:20:00,48.4,48.41,48.31,48.31,6842.0,40.8058,40.8142,40.7299,40.7299,6842.0
2019-09-16 11:25:00,48.33,48.35,48.23,48.25,9630.0,40.7468,40.7637,40.6625,40.6793,9630.0
2019-09-16 11:30:00,48.25,48.29,48.16,48.18,21139.0,40.6793,40.7131,40.6035,40.6203,21139.0
2019-09-16 11:35:00,48.16,48.21,48.16,48.21,8689.0,40.6035,40.6456,40.6035,40.6456,8689.0
2019-09-16 11:40:00,48.2,48.21,48.08,48.08,11529.0,40.6372,40.6456,40.536,40.536,11529.0
2019-09-16 11:45:00,48.09,48.24,48.08,48.19,24860.0,40.5445,40.6709,40.536,40.6288,24860.0
2019-09-16 11:50:00,48.18,48.18,48.12,48.14,6681.0,40.6203,40.6203,40.5697,40.5866,6681.0
2019-09-16 11:55:00,48.14,48.16,48.1,48.13,16160.0,40.5866,40.6035,40.5529,40.5782,16160.0
2019-09-16 12:00:00,48.16,48.26,48.13,48.25,7497.0,40.6035,40.6878,40.5782,40.6793,7497.0
2019-09-16 12:05:00,48.23,48.25,48.19,48.22,5200.0,40.6625,40.6793,40.6288,40.6541,5200.0
2019-09-16 12:10:00,48.22,48.28,48.21,48.27,5796.0,40.6541,40.7046,40.6456,40.6962,5796.0
2019-09-16 12:15:00,48.27,48.31,48.26,48.31,5380.0,40.6962,40.7299,40.6878,40.7299,5380.0
2019-09-16 12:20:00,48.32,48.36,48.32,48.32,7414.0,40.7384,40.7721,40.7384,40.7384,7414.0
2019-09-16 12:25:00,48.31,48.38,48.3,48.34,7197.0,40.7299,40.789,40.7215,40.7552,7197.0
2019-09-16 12:30:00,48.35,48.46,48.35,48.42,7064.0,40.7637,40.8564,40.7637,40.8227,7064.0
2019-09-16 12:35:00,48.43,48.49,48.4,48.48,6186.0,40.8311,40.8817,40.8058,40.8733,6186.0
2019-09-16 12:40:00,48.48,48.5,48.4,48.42,9941.0,40.8733,40.8901,40.8058,40.8227,9941.0
2019-09-16 12:45:00,48.42,48.44,48.4,48.44,7205.0,40.8227,40.8395,40.8058,40.8395,7205.0
2019-09-16 12:50:00,48.44,48.5,48.43,48.47,10222.0,40.8395,40.8901,40.8311,40.8648,10222.0
2019-09-16 12:55:00,48.47,48.5,48.45,48.45,17280.0,40.8648,40.8901,40.848,40.848,17280.0
2019-09-16 13:00:00,48.45,48.55,48.44,48.54,6218.0,40.848,40.9323,40.8395,40.9238,6218.0
2019-09-16 13:05:00,48.56,48.64,48.54,48.63,6906.0,40.9407,41.0082,40.9238,40.9997,6906.0
2019-09-16 13:10:00,48.65,48.69,48.64,48.68,7787.0,41.0166,41.0503,41.0082,41.0419,7787.0
2019-09-16 13:15:00,48.66,48.71,48.64,48.71,8477.0,41.025,41.0672,41.0082,41.0672,8477.0
2019-09-16 13:20:00,48.71,48.76,48.71,48.73,8982.0,41.0672,41.1093,41.0672,41.084,8982.0
2019-09-16 13:25:00,48.73,48.77,48.7,48.75,19511.0,41.084,41.1178,41.0587,41.1009,19511.0
2019-09-16 13:30:00,48.76,48.78,48.71,48.71,7659.0,41.1093,41.1262,41.0672,41.0672,7659.0
2019-09-16 13:35:00,48.71,48.77,48.7,48.77,5875.0,41.0672,41.1178,41.0587,41.1178,5875.0
2019-09-16 13:40:00,48.77,48.82,48.75,48.77,10357.0,41.1178,41.1599,41.1009,41.1178,10357.0
2019-09-16 13:45:00,48.77,48.83,48.77,48.82,9967.0,41.1178,41.1683,41.1178,41.1599,9967.0
2019-09-16 13:50:00,48.82,48.84,48.76,48.81,10308.0,41.1599,41.1768,41.1093,41.1515,10308.0
2019-09-16 13:55:00,48.8,48.85,48.79,48.84,8900.0,41.1431,41.1852,41.1346,41.1768,8900.0
2019-09-16 14:00:00,48.84,48.91,48.83,48.88,16247.0,41.1768,41.2358,41.1683,41.2105,16247.0
2019-09-16 14:05:00,48.87,48.87,48.78,48.79,5742.0,41.2021,41.2021,41.1262,41.1346,5742.0
2019-09-16 14:10:00,48.79,48.9,48.78,48.88,8990.0,41.1346,41.2274,41.1262,41.2105,8990.0
2019-09-16 14:15:00,48.87,48.93,48.87,48.92,11773.0,41.2021,41.2527,41.2021,41.2442,11773.0
2019-09-16 14:20:00,48.91,48.93,48.85,48.87,11146.0,41.2358,41.2527,41.1852,41.2021,11146.0
2019-09-16 14:25:00,48.87,48.9,48.86,48.89,9271.0,41.2021,41.2274,41.1936,41.2189,9271.0
2019-09-16 14:30:00,48.89,48.89,48.83,48.85,10321.0,41.2189,41.2189,41.1683,41.1852,10321.0
2019-09-16 14:35:00,48.86,48.86,48.79,48.86,8548.0,41.1936,41.1936,41.1346,41.1936,8548.0
2019-09-16 14:40:00,48.85,48.95,48.85,48.91,14404.0,41.1852,41.2695,41.1852,41.2358,14404.0
2019-09-16 14:45:00,48.91,48.93,48.86,48.93,9489.0,41.2358,41.2527,41.1936,41.2527,9489.0
2019-09-16 14:50:00,48.93,48.98,48.92,48.94,19819.0,41.2527,41.2948,41.2442,41.2611,19819.0
2019-09-16 14:55:00,48.94,48.97,48.93,48.94,14925.0,41.2611,41.2864,41.2527,41.2611,14925.0
2019-09-16 15:00:00,48.94,48.96,48.91,48.94,18195.0,41.2611,41.2779,41.2358,41.2611,18195.0
2019-09-16 15:05:00,48.94,48.94,48.9,48.91,9048.0,41.2611,41.2611,41.2274,41.2358,9048.0
2019-09-16 15:10:00,48.91,48.96,48.9,48.92,105882.0,41.2358,41.2779,41.2274,41.2442,105882.0
2019-09-16 15:15:00,48.91,48.92,48.82,48.83,15070.0,41.2358,41.2442,41.1599,41.1683,15070.0
2019-09-16 15:20:00,48.83,48.84,48.7,48.7,21964.0,41.1683,41.1768,41.0587,41.0587,21964.0
2019-09-16 15:25:00,48.7,48.78,48.69,48.7,19722.0,41.0587,41.1262,41.0503,41.0587,19722.0
2019-09-16 15:30:00,48.7,48.74,48.66,48.73,20418.0,41.0587,41.0925,41.025,41.084,20418.0
2019-09-16 15:35:00,48.73,48.78,48.72,48.74,25540.0,41.084,41.1262,41.0756,41.0925,25540.0
2019-09-16 15:40:00,48.75,48.82,48.73,48.82,31770.0,41.1009,41.1599,41.084,41.1599,31770.0
2019-09-16 15:45:00,48.81,48.9,48.81,48.83,44362.0,41.1515,41.2274,41.1515,41.1683,44362.0
2019-09-16 15:50:00,48.83,48.91,48.82,48.89,67010.0,41.1683,41.2358,41.1599,41.2189,67010.0
2019-09-16 15:55:00,48.89,48.97,48.86,48.9,107238.0,41.2189,41.2864,41.1936,41.2274,107238.0
2019-09-17 09:30:00,49.05,49.1,48.76,48.86,84195.0,41.3538,41.396,41.1093,41.1936,84195.0
2019-09-17 09:35:00,48.87,48.98,48.8,48.96,25786.0,41.2021,41.2948,41.1431,41.2779,25786.0
2019-09-17 09:40:00,48.96,48.98,48.62,48.62,23126.0,41.2779,41.2948,40.9913,40.9913,23126.0
2019-09-17 09:45:00,48.65,48.73,48.62,48.67,8756.0,41.0166,41.084,40.9913,41.0334,8756.0
2019-09-17 09:50:00,48.67,48.86,48.66,48.82,31276.0,41.0334,41.1936,41.025,41.1599,31276.0
2019-09-17 09:55:00,48.82,49.09,48.81,49.04,18485.0,41.1599,41.3875,41.1515,41.3454,18485.0
2019-09-17 10:00:00,49.05,49.07,48.77,48.79,71988.0,41.3538,41.3707,41.1178,41.1346,71988.0
2019-09-17 10:05:00,48.78,48.79,48.66,48.73,32715.0,41.1262,41.1346,41.025,41.084,32715.0
2019-09-17 10:10:00,48.73,48.89,48.64,48.88,33570.0,41.084,41.2189,41.0082,41.2105,33570.0
2019-09-17 10:15:00,48.88,48.93,48.81,48.89,22179.0,41.2105,41.2527,41.1515,41.2189,22179.0
2019-09-17 10:20:00,48.9,48.93,48.84,48.9,23724.0,41.2274,41.2527,41.1768,41.2274,23724.0
2019-09-17 10:25:00,48.91,48.94,48.84,48.87,11320.0,41.2358,41.2611,41.1768,41.2021,11320.0
2019-09-17 10:30:00,48.89,49.02,48.89,48.93,11401.0,41.2189,41.3285,41.2189,41.2527,11401.0
2019-09-17 10:35:00,48.93,48.97,48.87,48.9,22670.0,41.2527,41.2864,41.2021,41.2274,22670.0
2019-09-17 10:40:00,48.87,48.89,48.83,48.85,15288.0,41.2021,41.2189,41.1683,41.1852,15288.0
2019-09-17 10:45:00,48.87,48.97,48.85,48.93,13167.0,41.2021,41.2864,41.1852,41.2527,13167.0
2019-09-17 10:50:00,48.92,48.98,48.82,48.82,12267.0,41.2442,41.2948,41.1599,41.1599,12267.0
2019-09-17 10:55:00,48.83,48.83,48.68,48.69,12487.0,41.1683,41.1683,41.0419,41.0503,12487.0
2019-09-17 11:00:00,48.67,48.8,48.66,48.72,18579.0,41.0334,41.1431,41.025,41.0756,18579.0
2019-09-17 11:05:00,48.72,48.77,48.61,48.62,12832.0,41.0756,41.1178,40.9829,40.9913,12832.0
2019-09-17 11:10:00,48.63,48.68,48.56,48.6,12912.0,40.9997,41.0419,40.9407,40.9744,12912.0
2019-09-17 11:15:00,48.59,48.68,48.55,48.55,17531.0,40.966,41.0419,40.9323,40.9323,17531.0
2019-09-17 11:20:00,48.52,48.56,48.47,48.56,14827.0,40.907,40.9407,40.8648,40.9407,14827.0
2019-09-17 11:25:00,48.56,48.6,48.43,48.44,16868.0,40.9407,40.9744,40.8311,40.8395,16868.0
2019-09-17 11:30:00,48.45,48.53,48.43,48.51,24719.0,40.848,40.9154,40.8311,40.8986,24719.0
2019-09-17 11:35:00,48.51,48.62,48.44,48.58,13369.0,40.8986,40.9913,40.8395,40.9576,13369.0
2019-09-17 11:40:00,48.59,48.64,48.57,48.63,64333.0,40.966,41.0082,40.9491,40.9997,64333.0
2019-09-17 11:45:00,48.62,48.64,48.49,48.49,14320.0,40.9913,41.0082,40.8817,40.8817,14320.0
2019-09-17 11:50:00,48.5,48.5,48.37,48.37,13011.0,40.8901,40.8901,40.7805,40.7805,13011.0
2019-09-17 11:55:00,48.36,48.44,48.34,48.44,13671.0,40.7721,40.8395,40.7552,40.8395,13671.0
2019-09-17 12:00:00,48.45,48.5,48.44,48.44,5931.0,40.848,40.8901,40.8395,40.8395,5931.0
2019-09-17 12:05:00,48.46,48.49,48.41,48.47,10822.0,40.8564,40.8817,40.8142,40.8648,10822.0
2019-09-17 12:10:00,48.49,48.51,48.41,48.41,7536.0,40.8817,40.8986,40.8142,40.8142,7536.0
2019-09-17 12:15:00,48.41,48.49,48.41,48.49,9739.0,40.8142,40.8817,40.8142,40.8817,9739.0
2019-09-17 12:20:00,48.49,48.54,48.49,48.52,12690.0,40.8817,40.9238,40.8817,40.907,12690.0
2019-09-17 12:25:00,48.52,48.55,48.5,48.53,7521.0,40.907,40.9323,40.8901,40.9154,7521.0
2019-09-17 12:30:00,48.53,48.54,48.49,48.49,17805.0,40.9154,40.9238,40.8817,40.8817,17805.0
2019-09-17 12:35:00,48.49,48.56,48.48,48.54,11494.0,40.8817,40.9407,40.8733,40.9238,11494.0
2019-09-17 12:40:00,48.56,48.59,48.49,48.55,14021.0,40.9407,40.966,40.8817,40.9323,14021.0
2019-09-17 12:45:00,48.54,48.56,48.48,48.55,16693.0,40.9238,40.9407,40.8733,40.9323,16693.0
2019-09-17 12:50:00,48.56,48.57,48.5,48.51,8025.0,40.9407,40.9491,40.8901,40.8986,8025.0
2019-09-17 12:55:00,48.52,48.57,48.51,48.56,7051.0,40.907,40.9491,40.8986,40.9407,7051.0
2019-09-17 13:00:00,48.55,48.55,48.48,48.5,9750.0,40.9323,40.9323,40.8733,40.8901,9750.0
2019-09-17 13:05:00,48.51,48.57,48.51,48.57,7450.0,40.8986,40.9491,40.8986,40.9491,7450.0
2019-09-17 13:10:00,48.57,48.66,48.56,48.66,10269.0,40.9491,41.025,40.9407,41.025,10269.0
2019-09-17 13:15:00,48.67,48.72,48.66,48.7,7381.0,41.0334,41.0756,41.025,41.0587,7381.0
2019-09-17 13:20:00,48.69,48.69,48.61,48.61,7428.0,41.0503,41.0503,40.9829,40.9829,7428.0
2019-09-17 13:25:00,48.61,48.62,48.56,48.57,8908.0,40.9829,40.9913,40.9407,40.9491,8908.0
2019-09-17 13:30:00,48.57,48.58,48.51,48.53,12402.0,40.9491,40.9576,40.8986,40.9154,12402.0
2019-09-17 13:35:00,48.53,48.59,48.52,48.54,11910.0,40.9154,40.966,40.907,40.9238,11910.0
2019-09-17 13:40:00,48.52,48.54,48.51,48.53,3700.0,40.907,40.9238,40.8986,40.9154,3700.0
2019-09-17 13:45:00,48.54,48.55,48.48,48.54,12164.0,40.9238,40.9323,40.8733,40.9238,12164.0
2019-09-17 13:50:00,48.55,48.56,48.49,48.51,10363.0,40.9323,40.9407,40.8817,40.8986,10363.0
2019-09-17 13:55:00,48.51,48.56,48.48,48.52,10275.0,40.8986,40.9407,40.8733,40.907,10275.0
2019-09-17 14:00:00,48.53,48.65,48.52,48.59,14619.0,40.9154,41.0166,40.907,40.966,14619.0
2019-09-17 14:05:00,48.6,48.61,48.55,48.57,10534.0,40.9744,40.9829,40.9323,40.9491,10534.0
2019-09-17 14:10:00,48.57,48.6,48.46,48.47,9309.0,40.9491,40.9744,40.8564,40.8648,9309.0
2019-09-17 14:15:00,48.47,48.52,48.47,48.48,8124.0,40.8648,40.907,40.8648,40.8733,8124.0
2019-09-17 14:20:00,48.48,48.49,48.46,48.47,6160.0,40.8733,40.8817,40.8564,40.8648,6160.0
2019-09-17 14:25:00,48.48,48.48,48.41,48.45,11399.0,40.8733,40.8733,40.8142,40.848,11399.0
2019-09-17 14:30:00,48.45,48.51,48.44,48.47,8692.0,40.848,40.8986,40.8395,40.8648,8692.0
2019-09-17 14:35:00,48.48,48.52,48.46,48.52,10646.0,40.8733,40.907,40.8564,40.907,10646.0
2019-09-17 14:40:00,48.52,48.58,48.49,48.58,8853.0,40.907,40.9576,40.8817,40.9576,8853.0
2019-09-17 14:45:00,48.59,48.59,48.55,48.57,8971.0,40.966,40.966,40.9323,40.9491,8971.0
2019-09-17 14:50:00,48.57,48.58,48.55,48.55,12446.0,40.9491,40.9576,40.9323,40.9323,12446.0
2019-09-17 14:55:00,48.55,48.55,48.46,48.5,15908.0,40.9323,40.9323,40.8564,40.8901,15908.0
2019-09-17 15:00:00,48.51,48.59,48.51,48.55,10652.0,40.8986,40.966,40.8986,40.9323,10652.0
2019-09-17 15:05:00,48.55,48.62,48.55,48.55,10961.0,40.9323,40.9913,40.9323,40.9323,10961.0
2019-09-17 15:10:00,48.55,48.56,48.46,48.46,12869.0,40.9323,40.9407,40.8564,40.8564,12869.0
2019-09-17 15:15:00,48.45,48.47,48.41,48.44,22671.0,40.848,40.8648,40.8142,40.8395,22671.0
2019-09-17 15:20:00,48.44,48.46,48.37,48.43,29692.0,40.8395,40.8564,40.7805,40.8311,29692.0
2019-09-17 15:25:00,48.43,48.47,48.4,48.44,21029.0,40.8311,40.8648,40.8058,40.8395,21029.0
2019-09-17 15:30:00,48.44,48.48,48.43,48.47,23963.0,40.8395,40.8733,40.8311,40.8648,23963.0
2019-09-17 15:35:00,48.47,48.51,48.46,48.47,35350.0,40.8648,40.8986,40.8564,40.8648,35350.0
2019-09-17 15:40:00,48.46,48.49,48.43,48.46,28364.0,40.8564,40.8817,40.8311,40.8564,28364.0
2019-09-17 15:45:00,48.46,48.46,48.38,48.38,30411.0,40.8564,40.8564,40.789,40.789,30411.0
2019-09-17 15:50:00,48.38,48.4,48.24,48.28,53772.0,40.789,40.8058,40.6709,40.7046,53772.0
2019-09-17 15:55:00,48.27,48.28,48.22,48.25,109057.0,40.6962,40.7046,40.6541,40.6793,109057.0
2019-09-18 09:30:00,48.17,48.2,47.89,47.93,43764.0,40.6119,40.6372,40.3758,40.4096,43764.0
2019-09-18 09:35:00,47.91,48.03,47.91,48.0,14742.0,40.3927,40.4939,40.3927,40.4686,14742.0
2019-09-18 09:40:00,47.96,48.11,47.8,48.11,11827.0,40.4349,40.5613,40.3,40.5613,11827.0
2019-09-18 09:45:00,48.11,48.11,47.86,47.89,31430.0,40.5613,40.5613,40.3505,40.3758,31430.0
2019-09-18 09:50:00,47.89,47.96,47.72,47.76,17772.0,40.3758,40.4349,40.2325,40.2662,17772.0
2019-09-18 09:55:00,47.76,47.88,47.69,47.73,70115.0,40.2662,40.3674,40.2072,40.2409,70115.0
2019-09-18 10:00:00,47.73,47.98,47.7,47.82,43714.0,40.2409,40.4517,40.2156,40.3168,43714.0
2019-09-18 10:05:00,47.82,48.06,47.81,48.06,15693.0,40.3168,40.5192,40.3084,40.5192,15693.0
2019-09-18 10:10:00,48.05,48.05,47.83,47.91,17458.0,40.5107,40.5107,40.3252,40.3927,17458.0
2019-09-18 10:15:00,47.89,47.93,47.75,47.78,9445.0,40.3758,40.4096,40.2578,40.2831,9445.0
2019-09-18 10:20:00,47.76,47.8,47.64,47.8,16496.0,40.2662,40.3,40.1651,40.3,16496.0
2019-09-18 10:25:00,47.81,47.87,47.79,47.87,9663.0,40.3084,40.359,40.2915,40.359,9663.0
2019-09-18 10:30:00,47.88,47.94,47.86,47.88,10071.0,40.3674,40.418,40.3505,40.3674,10071.0
2019-09-18 10:35:00,47.88,47.91,47.8,47.88,8136.0,40.3674,40.3927,40.3,40.3674,8136.0
2019-09-18 10:40:00,47.88,47.96,47.88,47.96,6860.0,40.3674,40.4349,40.3674,40.4349,6860.0
2019-09-18 10:45:00,47.96,47.96,47.88,47.9,9137.0,40.4349,40.4349,40.3674,40.3843,9137.0
2019-09-18 10:50:00,47.91,47.94,47.7,47.72,16408.0,40.3927,40.418,40.2156,40.2325,16408.0
2019-09-18 10:55:00,47.7,47.77,47.67,47.71,11842.0,40.2156,40.2747,40.1904,40.2241,11842.0
2019-09-18 11:00:00,47.74,47.87,47.74,47.86,8249.0,40.2494,40.359,40.2494,40.3505,8249.0
2019-09-18 11:05:00,47.85,47.92,47.74,47.76,11652.0,40.3421,40.4011,40.2494,40.2662,11652.0
2019-09-18 11:10:00,47.76,47.87,47.76,47.83,8211.0,40.2662,40.359,40.2662,40.3252,8211.0
2019-09-18 11:15:00,47.82,47.97,47.82,47.97,8202.0,40.3168,40.4433,40.3168,40.4433,8202.0
2019-09-18 11:20:00,47.98,48.02,47.95,47.99,8887.0,40.4517,40.4854,40.4264,40.4601,8887.0
2019-09-18 11:25:00,47.99,47.99,47.79,47.79,15776.0,40.4601,40.4601,40.2915,40.2915,15776.0
2019-09-18 11:30:00,47.8,47.84,47.72,47.8,15201.0,40.3,40.3337,40.2325,40.3,15201.0
2019-09-18 11:35:00,47.77,47.86,47.76,47.86,5551.0,40.2747,40.3505,40.2662,40.3505,5551.0
2019-09-18 11:40:00,47.86,47.87,47.79,47.81,11856.0,40.3505,40.359,40.2915,40.3084,11856.0
2019-09-18 11:45:00,47.8,47.86,47.79,47.8,8920.0,40.3,40.3505,40.2915,40.3,8920.0
2019-09-18 11:50:00,47.8,47.87,47.79,47.83,7611.0,40.3,40.359,40.2915,40.3252,7611.0
2019-09-18 11:55:00,47.82,47.83,47.78,47.81,10561.0,40.3168,40.3252,40.2831,40.3084,10561.0
2019-09-18 12:00:00,47.81,47.86,47.77,47.84,17475.0,40.3084,40.3505,40.2747,40.3337,17475.0
2019-09-18 12:05:00,47.82,47.88,47.79,47.86,11102.0,40.3168,40.3674,40.2915,40.3505,11102.0
2019-09-18 12:10:00,47.88,47.9,47.86,47.9,3117.0,40.3674,40.3843,40.3505,40.3843,3117.0
2019-09-18 12:15:00,47.89,47.92,47.89,47.91,7277.0,40.3758,40.4011,40.3758,40.3927,7277.0
2019-09-18 12:20:00,47.91,47.95,47.87,47.88,5559.0,40.3927,40.4264,40.359,40.3674,5559.0
2019-09-18 12:25:00,47.88,47.91,47.85,47.9,6353.0,40.3674,40.3927,40.3421,40.3843,6353.0
2019-09-18 12:30:00,47.89,47.92,47.86,47.87,6412.0,40.3758,40.4011,40.3505,40.359,6412.0
2019-09-18 12:35:00,47.87,47.9,47.84,47.89,7647.0,40.359,40.3843,40.3337,40.3758,7647.0
2019-09-18 12:40:00,47.89,47.95,47.88,47.95,6928.0,40.3758,40.4264,40.3674,40.4264,6928.0
2019-09-18 12:45:00,47.94,47.95,47.9,47.9,5291.0,40.418,40.4264,40.3843,40.3843,5291.0
2019-09-18 12:50:00,47.92,47.94,47.9,47.91,7145.0,40.4011,40.418,40.3843,40.3927,7145.0
2019-09-18 12:55:00,47.91,47.98,47.91,47.98,7419.0,40.3927,40.4517,40.3927,40.4517,7419.0
2019-09-18 13:00:00,47.98,48.01,47.97,48.01,8113.0,40.4517,40.477,40.4433,40.477,8113.0
2019-09-18 13:05:00,48.02,48.05,47.99,48.04,9240.0,40.4854,40.5107,40.4601,40.5023,9240.0
2019-09-18 13:10:00,48.03,48.04,47.95,47.99,10180.0,40.4939,40.5023,40.4264,40.4601,10180.0
2019-09-18 13:15:00,47.99,48.1,47.99,48.07,11313.0,40.4601,40.5529,40.4601,40.5276,11313.0
2019-09-18 13:20:00,48.07,48.08,48.01,48.02,9849.0,40.5276,40.536,40.477,40.4854,9849.0
2019-09-18 13:25:00,48.01,48.02,47.98,48.01,8007.0,40.477,40.4854,40.4517,40.477,8007.0
2019-09-18 13:30:00,48.01,48.05,47.99,48.0,8535.0,40.477,40.5107,40.4601,40.4686,8535.0
2019-09-18 13:35:00,48.0,48.11,47.98,48.09,17088.0,40.4686,40.5613,40.4517,40.5445,17088.0
2019-09-18 13:40:00,48.1,48.1,48.04,48.07,8052.0,40.5529,40.5529,40.5023,40.5276,8052.0
2019-09-18 13:45:00,48.07,48.07,48.02,48.02,14747.0,40.5276,40.5276,40.4854,40.4854,14747.0
2019-09-18 13:50:00,48.03,48.09,48.03,48.09,10268.0,40.4939,40.5445,40.4939,40.5445,10268.0
2019-09-18 13:55:00,48.1,48.16,48.09,48.09,8620.0,40.5529,40.6035,40.5445,40.5445,8620.0
2019-09-18 14:00:00,48.06,48.15,47.9,48.07,19688.0,40.5192,40.595,40.3843,40.5276,19688.0
2019-09-18 14:05:00,48.08,48.17,48.03,48.05,9928.0,40.536,40.6119,40.4939,40.5107,9928.0
2019-09-18 14:10:00,48.04,48.04,47.88,47.9,10071.0,40.5023,40.5023,40.3674,40.3843,10071.0
2019-09-18 14:15:00,47.89,47.98,47.88,47.89,10842.0,40.3758,40.4517,40.3674,40.3758,10842.0
2019-09-18 14:20:00,47.86,47.92,47.77,47.79,40064.0,40.3505,40.4011,40.2747,40.2915,40064.0
2019-09-18 14:25:00,47.8,47.86,47.72,47.74,82014.0,40.3,40.3505,40.2325,40.2494,82014.0
2019-09-18 14:30:00,47.74,47.79,47.69,47.79,10984.0,40.2494,40.2915,40.2072,40.2915,10984.0
2019-09-18 14:35:00,47.77,47.79,47.63,47.67,24107.0,40.2747,40.2915,40.1566,40.1904,24107.0
2019-09-18 14:40:00,47.67,47.72,47.61,47.65,22993.0,40.1904,40.2325,40.1398,40.1735,22993.0
2019-09-18 14:45:00,47.65,47.74,47.63,47.72,21007.0,40.1735,40.2494,40.1566,40.2325,21007.0
2019-09-18 14:50:00,47.72,47.81,47.69,47.8,66082.0,40.2325,40.3084,40.2072,40.3,66082.0
2019-09-18 14:55:00,47.8,47.83,47.67,47.69,13232.0,40.3,40.3252,40.1904,40.2072,13232.0
2019-09-18 15:00:00,47.69,47.73,47.65,47.71,12502.0,40.2072,40.2409,40.1735,40.2241,12502.0
2019-09-18 15:05:00,47.69,47.69,47.63,47.65,42488.0,40.2072,40.2072,40.1566,40.1735,42488.0
2019-09-18 15:10:00,47.65,47.75,47.64,47.72,32336.0,40.1735,40.2578,40.1651,40.2325,32336.0
2019-09-18 15:15:00,47.73,47.83,47.68,47.83,18056.0,40.2409,40.3252,40.1988,40.3252,18056.0
2019-09-18 15:20:00,47.83,47.84,47.71,47.72,28432.0,40.3252,40.3337,40.2241,40.2325,28432.0
2019-09-18 15:25:00,47.73,47.76,47.69,47.71,16957.0,40.2409,40.2662,40.2072,40.2241,16957.0
2019-09-18 15:30:00,47.7,47.86,47.63,47.84,36628.0,40.2156,40.3505,40.1566,40.3337,36628.0
2019-09-18 15:35:00,47.83,47.9,47.81,47.88,23760.0,40.3252,40.3843,40.3084,40.3674,23760.0
2019-09-18 15:40:00,47.87,47.92,47.83,47.91,39832.0,40.359,40.4011,40.3252,40.3927,39832.0
2019-09-18 15:45:00,47.91,47.92,47.8,47.83,55175.0,40.3927,40.4011,40.3,40.3252,55175.0
2019-09-18 15:50:00,47.84,47.87,47.79,47.83,77660.0,40.3337,40.359,40.2915,40.3252,77660.0
2019-09-18 15:55:00,47.83,47.89,47.81,47.88,127252.0,40.3252,40.3758,40.3084,40.3674,127252.0
2019-09-19 09:30:00,48.05,48.15,47.9,48.05,46731.0,40.5107,40.595,40.3843,40.5107,46731.0
2019-09-19 09:35:00,48.05,48.09,47.94,47.98,12923.0,40.5107,40.5445,40.418,40.4517,12923.0
2019-09-19 09:40:00,47.96,47.97,47.79,47.83,18947.0,40.4349,40.4433,40.2915,40.3252,18947.0
2019-09-19 09:45:00,47.84,48.12,47.81,48.06,24199.0,40.3337,40.5697,40.3084,40.5192,24199.0
2019-09-19 09:50:00,48.04,48.04,47.94,47.99,14820.0,40.5023,40.5023,40.418,40.4601,14820.0
2019-09-19 09:55:00,47.97,47.97,47.86,47.92,13051.0,40.4433,40.4433,40.3505,40.4011,13051.0
2019-09-19 10:00:00,47.88,47.98,47.88,47.91,14714.0,40.3674,40.4517,40.3674,40.3927,14714.0
2019-09-19 10:05:00,47.91,47.97,47.81,47.83,18186.0,40.3927,40.4433,40.3084,40.3252,18186.0
2019-09-19 10:10:00,47.83,47.88,47.74,47.76,19517.0,40.3252,40.3674,40.2494,40.2662,19517.0
2019-09-19 10:15:00,47.77,47.91,47.73,47.91,77058.0,40.2747,40.3927,40.2409,40.3927,77058.0
2019-09-19 10:20:00,47.91,47.98,47.9,47.98,14830.0,40.3927,40.4517,40.3843,40.4517,14830.0
2019-09-19 10:25:00,47.97,47.97,47.9,47.9,10670.0,40.4433,40.4433,40.3843,40.3843,10670.0
2019-09-19 10:30:00,47.9,47.96,47.9,47.95,7369.0,40.3843,40.4349,40.3843,40.4264,7369.0
2019-09-19 10:35:00,47.95,47.98,47.93,47.96,15196.0,40.4264,40.4517,40.4096,40.4349,15196.0
2019-09-19 10:40:00,47.96,47.99,47.9,47.97,17595.0,40.4349,40.4601,40.3843,40.4433,17595.0
2019-09-19 10:45:00,47.98,47.99,47.89,47.91,18890.0,40.4517,40.4601,40.3758,40.3927,18890.0
2019-09-19 10:50:00,47.92,47.93,47.88,47.9,11796.0,40.4011,40.4096,40.3674,40.3843,11796.0
2019-09-19 10:55:00,47.91,47.91,47.85,47.87,9016.0,40.3927,40.3927,40.3421,40.359,9016.0
2019-09-19 11:00:00,47.87,47.89,47.83,47.87,12291.0,40.359,40.3758,40.3252,40.359,12291.0
2019-09-19 11:05:00,47.88,47.88,47.83,47.84,13628.0,40.3674,40.3674,40.3252,40.3337,13628.0
2019-09-19 11:10:00,47.83,47.84,47.77,47.77,17989.0,40.3252,40.3337,40.2747,40.2747,17989.0
2019-09-19 11:15:00,47.78,47.8,47.74,47.78,21913.0,40.2831,40.3,40.2494,40.2831,21913.0
2019-09-19 11:20:00,47.79,47.9,47.77,47.9,18496.0,40.2915,40.3843,40.2747,40.3843,18496.0
2019-09-19 11:25:00,47.9,47.94,47.85,47.88,17058.0,40.3843,40.418,40.3421,40.3674,17058.0
2019-09-19 11:30:00,47.9,47.98,47.88,47.92,13140.0,40.3843,40.4517,40.3674,40.4011,13140.0
2019-09-19 11:35:00,47.91,47.95,47.9,47.92,12260.0,40.3927,40.4264,40.3843,40.4011,12260.0
2019-09-19 11:40:00,47.92,47.92,47.87,47.88,11583.0,40.4011,40.4011,40.359,40.3674,11583.0
2019-09-19 11:45:00,47.9,47.91,47.88,47.89,7710.0,40.3843,40.3927,40.3674,40.3758,7710.0
2019-09-19 11:50:00,47.89,47.94,47.88,47.94,8827.0,40.3758,40.418,40.3674,40.418,8827.0
2019-09-19 11:55:00,47.94,48.02,47.93,48.02,12063.0,40.418,40.4854,40.4096,40.4854,12063.0
2019-09-19 12:00:00,48.01,48.09,48.01,48.08,6222.0,40.477,40.5445,40.477,40.536,6222.0
2019-09-19 12:05:00,48.08,48.19,48.08,48.17,8424.0,40.536,40.6288,40.536,40.6119,8424.0
2019-09-19 12:10:00,48.17,48.17,48.12,48.15,6551.0,40.6119,40.6119,40.5697,40.595,6551.0
2019-09-19 12:15:00,48.17,48.17,48.14,48.16,5850.0,40.6119,40.6119,40.5866,40.6035,5850.0
2019-09-19 12:20:00,48.16,48.2,48.16,48.19,8244.0,40.6035,40.6372,40.6035,40.6288,8244.0
2019-09-19 12:25:00,48.19,48.2,48.07,48.07,12630.0,40.6288,40.6372,40.5276,40.5276,12630.0
2019-09-19 12:30:00,48.06,48.09,48.06,48.08,20621.0,40.5192,40.5445,40.5192,40.536,20621.0
2019-09-19 12:35:00,48.08,48.21,48.07,48.14,21862.0,40.536,40.6456,40.5276,40.5866,21862.0
2019-09-19 12:40:00,48.16,48.23,48.15,48.23,5865.0,40.6035,40.6625,40.595,40.6625,5865.0
2019-09-19 12:45:00,48.23,48.3,48.2,48.28,11260.0,40.6625,40.7215,40.6372,40.7046,11260.0
2019-09-19 12:50:00,48.28,48.28,48.24,48.24,8468.0,40.7046,40.7046,40.6709,40.6709,8468.0
2019-09-19 12:55:00,48.24,48.26,48.21,48.24,5872.0,40.6709,40.6878,40.6456,40.6709,5872.0
2019-09-19 13:00:00,48.25,48.28,48.21,48.23,7360.0,40.6793,40.7046,40.6456,40.6625,7360.0
2019-09-19 13:05:00,48.24,48.25,48.19,48.19,5089.0,40.6709,40.6793,40.6288,40.6288,5089.0
2019-09-19 13:10:00,48.2,48.22,48.19,48.22,7537.0,40.6372,40.6541,40.6288,40.6541,7537.0
2019-09-19 13:15:00,48.22,48.23,48.19,48.23,4710.0,40.6541,40.6625,40.6288,40.6625,4710.0
2019-09-19 13:20:00,48.23,48.25,48.21,48.25,6470.0,40.6625,40.6793,40.6456,40.6793,6470.0
2019-09-19 13:25:00,48.25,48.27,48.22,48.23,10856.0,40.6793,40.6962,40.6541,40.6625,10856.0
2019-09-19 13:30:00,48.23,48.23,48.14,48.2,22296.0,40.6625,40.6625,40.5866,40.6372,22296.0
2019-09-19 13:35:00,48.21,48.23,48.18,48.19,10017.0,40.6456,40.6625,40.6203,40.6288,10017.0
2019-09-19 13:40:00,48.19,48.21,48.17,48.2,13307.0,40.6288,40.6456,40.6119,40.6372,13307.0
2019-09-19 13:45:00,48.21,48.26,48.21,48.24,6561.0,40.6456,40.6878,40.6456,40.6709,6561.0
2019-09-19 13:50:00,48.23,48.24,48.2,48.22,11298.0,40.6625,40.6709,40.6372,40.6541,11298.0
2019-09-19 13:55:00,48.2,48.21,48.17,48.19,20105.0,40.6372,40.6456,40.6119,40.6288,20105.0
2019-09-19 14:00:00,48.19,48.31,48.19,48.25,13391.0,40.6288,40.7299,40.6288,40.6793,13391.0
2019-09-19 14:05:00,48.25,48.26,48.23,48.25,5401.0,40.6793,40.6878,40.6625,40.6793,5401.0
2019-09-19 14:10:00,48.24,48.25,48.23,48.25,3670.0,40.6709,40.6793,40.6625,40.6793,3670.0
2019-09-19 14:15:00,48.25,48.25,48.19,48.21,5134.0,40.6793,40.6793,40.6288,40.6456,5134.0
2019-09-19 14:20:00,48.21,48.24,48.18,48.21,32009.0,40.6456,40.6709,40.6203,40.6456,32009.0
2019-09-19 14:25:00,48.21,48.27,48.21,48.27,4561.0,40.6456,40.6962,40.6456,40.6962,4561.0
2019-09-19 14:30:00,48.27,48.28,48.2,48.22,6443.0,40.6962,40.7046,40.6372,40.6541,6443.0
2019-09-19 14:35:00,48.22,48.23,48.17,48.17,7057.0,40.6541,40.6625,40.6119,40.6119,7057.0
2019-09-19 14:40:00,48.17,48.19,48.16,48.18,4180.0,40.6119,40.6288,40.6035,40.6203,4180.0
2019-09-19 14:45:00,48.17,48.17,48.14,48.16,5797.0,40.6119,40.6119,40.5866,40.6035,5797.0
2019-09-19 14:50:00,48.16,48.18,48.15,48.16,6990.0,40.6035,40.6203,40.595,40.6035,6990.0
2019-09-19 14:55:00,48.15,48.16,48.11,48.13,8342.0,40.595,40.6035,40.5613,40.5782,8342.0
2019-09-19 15:00:00,48.12,48.12,48.04,48.05,14153.0,40.5697,40.5697,40.5023,40.5107,14153.0
2019-09-19 15:05:00,48.04,48.05,48.01,48.05,8340.0,40.5023,40.5107,40.477,40.5107,8340.0
2019-09-19 15:10:00,48.05,48.07,48.02,48.05,4877.0,40.5107,40.5276,40.4854,40.5107,4877.0
2019-09-19 15:15:00,48.05,48.06,48.01,48.02,8452.0,40.5107,40.5192,40.477,40.4854,8452.0
2019-09-19 15:20:00,48.03,48.04,48.01,48.03,20282.0,40.4939,40.5023,40.477,40.4939,20282.0
2019-09-19 15:25:00,48.03,48.04,48.0,48.02,11899.0,40.4939,40.5023,40.4686,40.4854,11899.0
2019-09-19 15:30:00,48.01,48.02,47.91,47.91,34223.0,40.477,40.4854,40.3927,40.3927,34223.0
2019-09-19 15:35:00,47.91,47.98,47.91,47.98,37015.0,40.3927,40.4517,40.3927,40.4517,37015.0
2019-09-19 15:40:00,47.98,47.99,47.94,47.97,43681.0,40.4517,40.4601,40.418,40.4433,43681.0
2019-09-19 15:45:00,47.97,47.99,47.92,47.94,55049.0,40.4433,40.4601,40.4011,40.418,55049.0
2019-09-19 15:50:00,47.94,47.94,47.89,47.92,43683.0,40.418,40.418,40.3758,40.4011,43683.0
2019-09-19 15:55:00,47.92,48.05,47.91,48.03,168086.0,40.4011,40.5107,40.3927,40.4939,168086.0
2019-09-20 09:30:00,48.24,48.97,48.2,48.97,430006.0,40.6709,41.2864,40.6372,41.2864,430006.0
2019-09-20 09:35:00,48.98,49.09,48.42,48.6,16673.0,41.2948,41.3875,40.8227,40.9744,16673.0
2019-09-20 09:40:00,48.62,48.7,48.56,48.6,28531.0,40.9913,41.0587,40.9407,40.9744,28531.0
2019-09-20 09:45:00,48.6,48.75,48.5,48.72,17628.0,40.9744,41.1009,40.8901,41.0756,17628.0
2019-09-20 09:50:00,48.74,48.81,48.65,48.81,22838.0,41.0925,41.1515,41.0166,41.1515,22838.0
2019-09-20 09:55:00,48.8,48.8,48.46,48.6,30538.0,41.1431,41.1431,40.8564,40.9744,30538.0
2019-09-20 10:00:00,48.61,48.62,48.52,48.61,19572.0,40.9829,40.9913,40.907,40.9829,19572.0
2019-09-20 10:05:00,48.61,48.71,48.5,48.6,98750.0,40.9829,41.0672,40.8901,40.9744,98750.0
2019-09-20 10:10:00,48.62,48.76,48.55,48.6,130279.0,40.9913,41.1093,40.9323,40.9744,130279.0
2019-09-20 10:15:00,48.6,48.6,48.32,48.38,167418.0,40.9744,40.9744,40.7384,40.789,167418.0
2019-09-20 10:20:00,48.4,48.41,48.34,48.41,34351.0,40.8058,40.8142,40.7552,40.8142,34351.0
2019-09-20 10:25:00,48.42,48.58,48.42,48.53,457995.0,40.8227,40.9576,40.8227,40.9154,457995.0
2019-09-20 10:30:00,48.55,48.62,48.52,48.55,128401.0,40.9323,40.9913,40.907,40.9323,128401.0
2019-09-20 10:35:00,48.55,48.66,48.53,48.58,114872.0,40.9323,41.025,40.9154,40.9576,114872.0
2019-09-20 10:40:00,48.59,48.62,48.41,48.49,89047.0,40.966,40.9913,40.8142,40.8817,89047.0
2019-09-20 10:45:00,48.49,48.56,48.45,48.54,17178.0,40.8817,40.9407,40.848,40.9238,17178.0
2019-09-20 10:50:00,48.54,48.58,48.46,48.47,22016.0,40.9238,40.9576,40.8564,40.8648,22016.0
2019-09-20 10:55:00,48.45,48.45,48.38,48.41,50420.0,40.848,40.848,40.789,40.8142,50420.0
2019-09-20 11:00:00,48.41,48.57,48.39,48.53,37632.0,40.8142,40.9491,40.7974,40.9154,37632.0
2019-09-20 11:05:00,48.55,48.55,48.42,48.43,11309.0,40.9323,40.9323,40.8227,40.8311,11309.0
2019-09-20 11:10:00,48.43,48.44,48.4,48.42,15930.0,40.8311,40.8395,40.8058,40.8227,15930.0
2019-09-20 11:15:00,48.41,48.43,48.22,48.34,61465.0,40.8142,40.8311,40.6541,40.7552,61465.0
2019-09-20 11:20:00,48.34,48.4,48.31,48.35,9105.0,40.7552,40.8058,40.7299,40.7637,9105.0
2019-09-20 11:25:00,48.35,48.35,48.27,48.3,12876.0,40.7637,40.7637,40.6962,40.7215,12876.0
2019-09-20 11:30:00,48.3,48.43,48.28,48.42,39141.0,40.7215,40.8311,40.7046,40.8227,39141.0
2019-09-20 11:35:00,48.42,48.51,48.4,48.46,14973.0,40.8227,40.8986,40.8058,40.8564,14973.0
2019-09-20 11:40:00,48.47,48.56,48.46,48.53,15833.0,40.8648,40.9407,40.8564,40.9154,15833.0
2019-09-20 11:45:00,48.53,48.53,48.49,48.51,9535.0,40.9154,40.9154,40.8817,40.8986,9535.0
2019-09-20 11:50:00,48.5,48.58,48.47,48.53,45647.0,40.8901,40.9576,40.8648,40.9154,45647.0
2019-09-20 11:55:00,48.54,48.54,48.5,48.52,39927.0,40.9238,40.9238,40.8901,40.907,39927.0
2019-09-20 12:00:00,48.52,48.53,48.42,48.46,39908.0,40.907,40.9154,40.8227,40.8564,39908.0
2019-09-20 12:05:00,48.47,48.48,48.45,48.45,5172.0,40.8648,40.8733,40.848,40.848,5172.0
2019-09-20 12:10:00,48.43,48.48,48.38,48.47,9919.0,40.8311,40.8733,40.789,40.8648,9919.0
2019-09-20 12:15:00,48.47,48.51,48.45,48.51,8762.0,40.8648,40.8986,40.848,40.8986,8762.0
2019-09-20 12:20:00,48.51,48.52,48.5,48.52,5109.0,40.8986,40.907,40.8901,40.907,5109.0
2019-09-20 12:25:00,48.52,48.56,48.48,48.51,34408.0,40.907,40.9407,40.8733,40.8986,34408.0
2019-09-20 12:30:00,48.52,48.55,48.51,48.53,6452.0,40.907,40.9323,40.8986,40.9154,6452.0
2019-09-20 12:35:00,48.54,48.55,48.5,48.53,4895.0,40.9238,40.9323,40.8901,40.9154,4895.0
2019-09-20 12:40:00,48.53,48.6,48.5,48.56,23489.0,40.9154,40.9744,40.8901,40.9407,23489.0
2019-09-20 12:45:00,48.56,48.57,48.54,48.57,7669.0,40.9407,40.9491,40.9238,40.9491,7669.0
2019-09-20 12:50:00,48.58,48.61,48.51,48.56,23521.0,40.9576,40.9829,40.8986,40.9407,23521.0
2019-09-20 12:55:00,48.56,48.59,48.49,48.5,40417.0,40.9407,40.966,40.8817,40.8901,40417.0
2019-09-20 13:00:00,48.5,48.5,48.47,48.5,3802.0,40.8901,40.8901,40.8648,40.8901,3802.0
2019-09-20 13:05:00,48.49,48.5,48.46,48.46,2814.0,40.8817,40.8901,40.8564,40.8564,2814.0
2019-09-20 13:10:00,48.46,48.47,48.2,48.2,24534.0,40.8564,40.8648,40.6372,40.6372,24534.0
2019-09-20 13:15:00,48.19,48.23,47.98,48.15,15478.0,40.6288,40.6625,40.4517,40.595,15478.0
2019-09-20 13:20:00,48.15,48.15,48.02,48.05,5623.0,40.595,40.595,40.4854,40.5107,5623.0
2019-09-20 13:25:00,48.05,48.1,48.01,48.04,8105.0,40.5107,40.5529,40.477,40.5023,8105.0
2019-09-20 13:30:00,48.04,48.08,48.0,48.08,8615.0,40.5023,40.536,40.4686,40.536,8615.0
2019-09-20 13:35:00,48.09,48.15,48.09,48.14,5768.0,40.5445,40.595,40.5445,40.5866,5768.0
2019-09-20 13:40:00,48.12,48.16,48.08,48.14,9967.0,40.5697,40.6035,40.536,40.5866,9967.0
2019-09-20 13:45:00,48.15,48.16,48.04,48.04,7741.0,40.595,40.6035,40.5023,40.5023,7741.0
2019-09-20 13:50:00,48.04,48.05,47.91,47.91,18990.0,40.5023,40.5107,40.3927,40.3927,18990.0
2019-09-20 13:55:00,47.93,48.07,47.92,48.06,8685.0,40.4096,40.5276,40.4011,40.5192,8685.0
2019-09-20 14:00:00,48.09,48.15,48.04,48.05,7570.0,40.5445,40.595,40.5023,40.5107,7570.0
2019-09-20 14:05:00,48.05,48.09,47.99,48.02,15082.0,40.5107,40.5445,40.4601,40.4854,15082.0
2019-09-20 14:10:00,48.01,48.03,47.93,47.96,16600.0,40.477,40.4939,40.4096,40.4349,16600.0
2019-09-20 14:15:00,47.96,48.0,47.94,47.96,24664.0,40.4349,40.4686,40.418,40.4349,24664.0
2019-09-20 14:20:00,47.96,47.98,47.87,47.88,38428.0,40.4349,40.4517,40.359,40.3674,38428.0
2019-09-20 14:25:00,47.87,47.95,47.86,47.92,25024.0,40.359,40.4264,40.3505,40.4011,25024.0
2019-09-20 14:30:00,47.92,47.94,47.88,47.93,11506.0,40.4011,40.418,40.3674,40.4096,11506.0
2019-09-20 14:35:00,47.93,47.93,47.89,47.9,16418.0,40.4096,40.4096,40.3758,40.3843,16418.0
2019-09-20 14:40:00,47.89,47.93,47.83,47.92,26319.0,40.3758,40.4096,40.3252,40.4011,26319.0
2019-09-20 14:45:00,47.93,47.96,47.85,47.89,28474.0,40.4096,40.4349,40.3421,40.3758,28474.0
2019-09-20 14:50:00,47.88,47.96,47.86,47.93,12975.0,40.3674,40.4349,40.3505,40.4096,12975.0
2019-09-20 14:55:00,47.92,47.93,47.87,47.89,10699.0,40.4011,40.4096,40.359,40.3758,10699.0
2019-09-20 15:00:00,47.89,47.9,47.86,47.88,13865.0,40.3758,40.3843,40.3505,40.3674,13865.0
2019-09-20 15:05:00,47.88,47.91,47.87,47.89,11422.0,40.3674,40.3927,40.359,40.3758,11422.0
2019-09-20 15:10:00,47.89,47.9,47.85,47.85,25569.0,40.3758,40.3843,40.3421,40.3421,25569.0
2019-09-20 15:15:00,47.84,47.87,47.8,47.85,34841.0,40.3337,40.359,40.3,40.3421,34841.0
2019-09-20 15:20:00,47.85,47.85,47.77,47.79,23591.0,40.3421,40.3421,40.2747,40.2915,23591.0
2019-09-20 15:25:00,47.79,47.81,47.75,47.79,47635.0,40.2915,40.3084,40.2578,40.2915,47635.0
2019-09-20 15:30:00,47.8,47.85,47.78,47.84,42033.0,40.3,40.3421,40.2831,40.3337,42033.0
2019-09-20 15:35:00,47.85,47.85,47.74,47.79,47446.0,40.3421,40.3421,40.2494,40.2915,47446.0
2019-09-20 15:40:00,47.79,47.8,47.72,47.75,43730.0,40.2915,40.3,40.2325,40.2578,43730.0
2019-09-20 15:45:00,47.75,47.75,47.62,47.71,106974.0,40.2578,40.2578,40.1482,40.2241,106974.0
2019-09-20 15:50:00,47.75,47.91,47.72,47.91,89121.0,40.2578,40.3927,40.2325,40.3927,89121.0
2019-09-20 15:55:00,47.91,47.98,47.85,47.89,196889.0,40.3927,40.4517,40.3421,40.3758,196889.0
2019-09-23 09:30:00,47.7,47.89,47.45,47.67,37225.0,40.2156,40.3758,40.0049,40.1904,37225.0
2019-09-23 09:35:00,47.69,47.71,47.4,47.41,11387.0,40.2072,40.2241,39.9627,39.9711,11387.0
2019-09-23 09:40:00,47.39,47.66,47.29,47.65,22631.0,39.9543,40.1819,39.87,40.1735,22631.0
2019-09-23 09:45:00,47.65,47.73,47.54,47.68,87754.0,40.1735,40.2409,40.0808,40.1988,87754.0
2019-09-23 09:50:00,47.69,47.74,47.58,47.62,67058.0,40.2072,40.2494,40.1145,40.1482,67058.0
2019-09-23 09:55:00,47.61,47.63,47.41,47.41,10177.0,40.1398,40.1566,39.9711,39.9711,10177.0
2019-09-23 10:00:00,47.42,47.44,47.26,47.26,10384.0,39.9796,39.9964,39.8447,39.8447,10384.0
2019-09-23 10:05:00,47.25,47.27,47.19,47.25,10963.0,39.8363,39.8531,39.7857,39.8363,10963.0
2019-09-23 10:10:00,47.25,47.26,47.11,47.12,18656.0,39.8363,39.8447,39.7182,39.7267,18656.0
2019-09-23 10:15:00,47.12,47.15,47.04,47.11,11656.0,39.7267,39.7519,39.6592,39.7182,11656.0
2019-09-23 10:20:00,47.09,47.2,47.07,47.14,11748.0,39.7014,39.7941,39.6845,39.7435,11748.0
2019-09-23 10:25:00,47.13,47.15,47.02,47.08,15371.0,39.7351,39.7519,39.6423,39.6929,15371.0
2019-09-23 10:30:00,47.06,47.13,46.91,46.91,22007.0,39.6761,39.7351,39.5496,39.5496,22007.0
2019-09-23 10:35:00,46.91,46.96,46.86,46.91,19589.0,39.5496,39.5918,39.5074,39.5496,19589.0
2019-09-23 10:40:00,46.91,46.96,46.74,46.77,23618.0,39.5496,39.5918,39.4063,39.4316,23618.0
2019-09-23 10:45:00,46.75,46.8,46.65,46.66,26313.0,39.4147,39.4569,39.3304,39.3388,26313.0
2019-09-23 10:50:00,46.65,46.77,46.64,46.7,48025.0,39.3304,39.4316,39.322,39.3726,48025.0
2019-09-23 10:55:00,46.71,46.82,46.66,46.68,11236.0,39.381,39.4737,39.3388,39.3557,11236.0
2019-09-23 11:00:00,46.66,46.69,46.57,46.6,36810.0,39.3388,39.3641,39.2629,39.2882,36810.0
2019-09-23 11:05:00,46.6,46.8,46.56,46.79,42604.0,39.2882,39.4569,39.2545,39.4484,42604.0
2019-09-23 11:10:00,46.8,46.82,46.77,46.81,13043.0,39.4569,39.4737,39.4316,39.4653,13043.0
2019-09-23 11:15:00,46.81,46.87,46.72,46.73,94213.0,39.4653,39.5159,39.3894,39.3978,94213.0
2019-09-23 11:20:00,46.72,46.81,46.72,46.76,39955.0,39.3894,39.4653,39.3894,39.4231,39955.0
2019-09-23 11:25:00,46.75,46.83,46.72,46.79,17279.0,39.4147,39.4822,39.3894,39.4484,17279.0
2019-09-23 11:30:00,46.8,46.81,46.73,46.74,12304.0,39.4569,39.4653,39.3978,39.4063,12304.0
2019-09-23 11:35:00,46.75,46.87,46.7,46.86,9722.0,39.4147,39.5159,39.3726,39.5074,9722.0
2019-09-23 11:40:00,46.87,46.87,46.82,46.87,12013.0,39.5159,39.5159,39.4737,39.5159,12013.0
2019-09-23 11:45:00,46.87,46.87,46.82,46.82,12570.0,39.5159,39.5159,39.4737,39.4737,12570.0
2019-09-23 11:50:00,46.83,47.0,46.82,47.0,6089.0,39.4822,39.6255,39.4737,39.6255,6089.0
2019-09-23 11:55:00,46.99,47.08,46.98,47.02,14235.0,39.617,39.6929,39.6086,39.6423,14235.0
2019-09-23 12:00:00,47.02,47.06,46.99,46.99,8015.0,39.6423,39.6761,39.617,39.617,8015.0
2019-09-23 12:05:00,46.99,47.02,46.97,46.97,6535.0,39.617,39.6423,39.6002,39.6002,6535.0
2019-09-23 12:10:00,46.96,46.98,46.95,46.96,5748.0,39.5918,39.6086,39.5833,39.5918,5748.0
2019-09-23 12:15:00,46.96,47.01,46.95,46.98,7522.0,39.5918,39.6339,39.5833,39.6086,7522.0
2019-09-23 12:20:00,46.99,47.04,46.98,47.04,4744.0,39.617,39.6592,39.6086,39.6592,4744.0
2019-09-23 12:25:00,47.04,47.08,47.02,47.07,9603.0,39.6592,39.6929,39.6423,39.6845,9603.0
2019-09-23 12:30:00,47.06,47.07,46.99,47.01,10283.0,39.6761,39.6845,39.617,39.6339,10283.0
2019-09-23 12:35:00,47.01,47.07,46.99,47.03,5495.0,39.6339,39.6845,39.617,39.6508,5495.0
2019-09-23 12:40:00,47.03,47.03,46.99,47.0,4264.0,39.6508,39.6508,39.617,39.6255,4264.0
2019-09-23 12:45:00,46.99,46.99,46.93,46.94,6155.0,39.617,39.617,39.5665,39.5749,6155.0
2019-09-23 12:50:00,46.92,46.95,46.89,46.91,6304.0,39.558,39.5833,39.5327,39.5496,6304.0
2019-09-23 12:55:00,46.91,46.95,46.9,46.94,8067.0,39.5496,39.5833,39.5412,39.5749,8067.0
2019-09-23 13:00:00,46.95,46.97,46.89,46.94,9549.0,39.5833,39.6002,39.5327,39.5749,9549.0
2019-09-23 13:05:00,46.93,47.03,46.93,47.03,7839.0,39.5665,39.6508,39.5665,39.6508,7839.0
2019-09-23 13:10:00,47.04,47.09,47.02,47.03,8508.0,39.6592,39.7014,39.6423,39.6508,8508.0
2019-09-23 13:15:00,47.03,47.04,46.94,46.95,7501.0,39.6508,39.6592,39.5749,39.5833,7501.0
2019-09-23 13:20:00,46.94,46.96,46.91,46.95,8607.0,39.5749,39.5918,39.5496,39.5833,8607.0
2019-09-23 13:25:00,46.95,47.02,46.94,47.0,7682.0,39.5833,39.6423,39.5749,39.6255,7682.0
2019-09-23 13:30:00,47.0,47.0,46.87,46.92,11653.0,39.6255,39.6255,39.5159,39.558,11653.0
2019-09-23 13:35:00,46.9,46.91,46.87,46.9,8338.0,39.5412,39.5496,39.5159,39.5412,8338.0
2019-09-23 13:40:00,46.9,47.0,46.89,47.0,18726.0,39.5412,39.6255,39.5327,39.6255,18726.0
2019-09-23 13:45:00,46.99,47.08,46.98,47.08,6516.0,39.617,39.6929,39.6086,39.6929,6516.0
2019-09-23 13:50:00,47.08,47.11,47.08,47.11,5714.0,39.6929,39.7182,39.6929,39.7182,5714.0
2019-09-23 13:55:00,47.11,47.13,47.03,47.09,18829.0,39.7182,39.7351,39.6508,39.7014,18829.0
2019-09-23 14:00:00,47.09,47.09,47.06,47.08,7641.0,39.7014,39.7014,39.6761,39.6929,7641.0
2019-09-23 14:05:00,47.08,47.18,47.07,47.13,12783.0,39.6929,39.7772,39.6845,39.7351,12783.0
2019-09-23 14:10:00,47.12,47.14,47.07,47.09,19923.0,39.7267,39.7435,39.6845,39.7014,19923.0
2019-09-23 14:15:00,47.09,47.13,47.07,47.13,8927.0,39.7014,39.7351,39.6845,39.7351,8927.0
2019-09-23 14:20:00,47.13,47.14,47.1,47.12,7006.0,39.7351,39.7435,39.7098,39.7267,7006.0
2019-09-23 14:25:00,47.12,47.15,47.09,47.13,28645.0,39.7267,39.7519,39.7014,39.7351,28645.0
2019-09-23 14:30:00,47.12,47.14,47.07,47.12,26723.0,39.7267,39.7435,39.6845,39.7267,26723.0
2019-09-23 14:35:00,47.13,47.17,47.13,47.14,7609.0,39.7351,39.7688,39.7351,39.7435,7609.0
2019-09-23 14:40:00,47.14,47.16,47.09,47.13,35906.0,39.7435,39.7604,39.7014,39.7351,35906.0
2019-09-23 14:45:00,47.14,47.15,47.1,47.11,25180.0,39.7435,39.7519,39.7098,39.7182,25180.0
2019-09-23 14:50:00,47.11,47.13,47.1,47.11,29427.0,39.7182,39.7351,39.7098,39.7182,29427.0
2019-09-23 14:55:00,47.11,47.21,47.1,47.21,28423.0,39.7182,39.8025,39.7098,39.8025,28423.0
2019-09-23 15:00:00,47.21,47.24,47.17,47.23,10622.0,39.8025,39.8278,39.7688,39.8194,10622.0
2019-09-23 15:05:00,47.23,47.34,47.23,47.31,10576.0,39.8194,39.9121,39.8194,39.8868,10576.0
2019-09-23 15:10:00,47.31,47.32,47.28,47.29,7168.0,39.8868,39.8953,39.8615,39.87,7168.0
2019-09-23 15:15:00,47.3,47.31,47.19,47.22,25135.0,39.8784,39.8868,39.7857,39.811,25135.0
2019-09-23 15:20:00,47.21,47.22,47.13,47.21,32182.0,39.8025,39.811,39.7351,39.8025,32182.0
2019-09-23 15:25:00,47.2,47.21,47.14,47.2,33532.0,39.7941,39.8025,39.7435,39.7941,33532.0
2019-09-23 15:30:00,47.2,47.22,47.14,47.2,17809.0,39.7941,39.811,39.7435,39.7941,17809.0
2019-09-23 15:35:00,47.2,47.2,47.16,47.18,26290.0,39.7941,39.7941,39.7604,39.7772,26290.0
2019-09-23 15:40:00,47.19,47.21,47.15,47.15,26377.0,39.7857,39.8025,39.7519,39.7519,26377.0
2019-09-23 15:45:00,47.16,47.23,47.13,47.16,31878.0,39.7604,39.8194,39.7351,39.7604,31878.0
2019-09-23 15:50:00,47.16,47.22,47.14,47.16,63814.0,39.7604,39.811,39.7435,39.7604,63814.0
2019-09-23 15:55:00,47.16,47.17,47.11,47.16,116958.0,39.7604,39.7688,39.7182,39.7604,116958.0
2019-09-24 09:30:00,47.31,47.5,47.17,47.2,39945.0,39.8868,40.047,39.7688,39.7941,39945.0
2019-09-24 09:35:00,47.21,47.31,47.13,47.23,13387.0,39.8025,39.8868,39.7351,39.8194,13387.0
2019-09-24 09:40:00,47.21,47.29,47.15,47.25,51049.0,39.8025,39.87,39.7519,39.8363,51049.0
2019-09-24 09:45:00,47.23,47.41,47.13,47.37,44505.0,39.8194,39.9711,39.7351,39.9374,44505.0
2019-09-24 09:50:00,47.36,47.45,47.32,47.39,13998.0,39.929,40.0049,39.8953,39.9543,13998.0
2019-09-24 09:55:00,47.39,47.4,47.27,47.27,36352.0,39.9543,39.9627,39.8531,39.8531,36352.0
2019-09-24 10:00:00,47.27,47.34,47.25,47.3,32671.0,39.8531,39.9121,39.8363,39.8784,32671.0
2019-09-24 10:05:00,47.29,47.29,47.13,47.16,14439.0,39.87,39.87,39.7351,39.7604,14439.0
2019-09-24 10:10:00,47.16,47.33,47.13,47.33,13735.0,39.7604,39.9037,39.7351,39.9037,13735.0
2019-09-24 10:15:00,47.33,47.33,47.22,47.3,30542.0,39.9037,39.9037,39.811,39.8784,30542.0
2019-09-24 10:20:00,47.3,47.31,47.2,47.28,16469.0,39.8784,39.8868,39.7941,39.8615,16469.0
2019-09-24 10:25:00,47.26,47.3,47.19,47.27,11848.0,39.8447,39.8784,39.7857,39.8531,11848.0
2019-09-24 10:30:00,47.28,47.31,47.25,47.25,43864.0,39.8615,39.8868,39.8363,39.8363,43864.0
2019-09-24 10:35:00,47.26,47.34,47.24,47.29,21939.0,39.8447,39.9121,39.8278,39.87,21939.0
2019-09-24 10:40:00,47.29,47.36,47.25,47.35,34183.0,39.87,39.929,39.8363,39.9206,34183.0
2019-09-24 10:45:00,47.34,47.46,47.27,47.41,33408.0,39.9121,40.0133,39.8531,39.9711,33408.0
2019-09-24 10:50:00,47.41,47.41,47.22,47.29,17621.0,39.9711,39.9711,39.811,39.87,17621.0
2019-09-24 10:55:00,47.29,47.31,47.26,47.29,7570.0,39.87,39.8868,39.8447,39.87,7570.0
2019-09-24 11:00:00,47.28,47.32,47.26,47.3,16559.0,39.8615,39.8953,39.8447,39.8784,16559.0
2019-09-24 11:05:00,47.3,47.4,47.27,47.27,15541.0,39.8784,39.9627,39.8531,39.8531,15541.0
2019-09-24 11:10:00,47.27,47.38,47.25,47.38,26679.0,39.8531,39.9459,39.8363,39.9459,26679.0
2019-09-24 11:15:00,47.37,47.45,47.37,47.41,17705.0,39.9374,40.0049,39.9374,39.9711,17705.0
2019-09-24 11:20:00,47.41,47.57,47.39,47.55,20734.0,39.9711,40.106,39.9543,40.0892,20734.0
2019-09-24 11:25:00,47.55,47.66,47.53,47.65,11509.0,40.0892,40.1819,40.0723,40.1735,11509.0
2019-09-24 11:30:00,47.65,47.67,47.6,47.66,30690.0,40.1735,40.1904,40.1313,40.1819,30690.0
2019-09-24 11:35:00,47.63,47.66,47.55,47.58,13055.0,40.1566,40.1819,40.0892,40.1145,13055.0
2019-09-24 11:40:00,47.58,47.65,47.56,47.56,13617.0,40.1145,40.1735,40.0976,40.0976,13617.0
2019-09-24 11:45:00,47.56,47.78,47.56,47.75,10558.0,40.0976,40.2831,40.0976,40.2578,10558.0
2019-09-24 11:50:00,47.76,47.78,47.62,47.63,17213.0,40.2662,40.2831,40.1482,40.1566,17213.0
2019-09-24 11:55:00,47.65,47.66,47.58,47.59,16090.0,40.1735,40.1819,40.1145,40.1229,16090.0
2019-09-24 12:00:00,47.6,47.63,47.53,47.53,13656.0,40.1313,40.1566,40.0723,40.0723,13656.0
2019-09-24 12:05:00,47.53,47.6,47.52,47.53,18326.0,40.0723,40.1313,40.0639,40.0723,18326.0
2019-09-24 12:10:00,47.53,47.53,47.45,47.47,13023.0,40.0723,40.0723,40.0049,40.0217,13023.0
2019-09-24 12:15:00,47.46,47.55,47.44,47.5,25785.0,40.0133,40.0892,39.9964,40.047,25785.0
2019-09-24 12:20:00,47.5,47.51,47.34,47.38,15016.0,40.047,40.0555,39.9121,39.9459,15016.0
2019-09-24 12:25:00,47.38,47.41,47.34,47.37,6664.0,39.9459,39.9711,39.9121,39.9374,6664.0
2019-09-24 12:30:00,47.38,47.41,47.35,47.38,8903.0,39.9459,39.9711,39.9206,39.9459,8903.0
2019-09-24 12:35:00,47.37,47.38,47.21,47.21,6995.0,39.9374,39.9459,39.8025,39.8025,6995.0
2019-09-24 12:40:00,47.22,47.22,47.13,47.19,11207.0,39.811,39.811,39.7351,39.7857,11207.0
2019-09-24 12:45:00,47.19,47.21,47.1,47.18,10998.0,39.7857,39.8025,39.7098,39.7772,10998.0
2019-09-24 12:50:00,47.18,47.18,47.1,47.11,8755.0,39.7772,39.7772,39.7098,39.7182,8755.0
2019-09-24 12:55:00,47.11,47.12,47.0,47.03,9832.0,39.7182,39.7267,39.6255,39.6508,9832.0
2019-09-24 13:00:00,47.04,47.11,47.01,47.1,18090.0,39.6592,39.7182,39.6339,39.7098,18090.0
2019-09-24 13:05:00,47.08,47.17,47.08,47.15,6605.0,39.6929,39.7688,39.6929,39.7519,6605.0
2019-09-24 13:10:00,47.14,47.14,47.04,47.08,8868.0,39.7435,39.7435,39.6592,39.6929,8868.0
2019-09-24 13:15:00,47.08,47.09,47.02,47.03,6805.0,39.6929,39.7014,39.6423,39.6508,6805.0
2019-09-24 13:20:00,47.04,47.05,46.97,47.0,8462.0,39.6592,39.6676,39.6002,39.6255,8462.0
2019-09-24 13:25:00,47.0,47.04,46.97,46.97,6656.0,39.6255,39.6592,39.6002,39.6002,6656.0
2019-09-24 13:30:00,46.97,47.03,46.97,46.99,12954.0,39.6002,39.6508,39.6002,39.617,12954.0
2019-09-24 13:35:00,46.99,47.03,46.97,46.98,6130.0,39.617,39.6508,39.6002,39.6086,6130.0
2019-09-24 13:40:00,47.0,47.01,46.95,46.98,9973.0,39.6255,39.6339,39.5833,39.6086,9973.0
2019-09-24 13:45:00,46.98,46.99,46.96,46.99,4181.0,39.6086,39.617,39.5918,39.617,4181.0
2019-09-24 13:50:00,46.98,47.0,46.92,46.92,9788.0,39.6086,39.6255,39.558,39.558,9788.0
2019-09-24 13:55:00,46.91,46.93,46.88,46.91,11576.0,39.5496,39.5665,39.5243,39.5496,11576.0
2019-09-24 14:00:00,46.91,46.91,46.84,46.84,8316.0,39.5496,39.5496,39.4906,39.4906,8316.0
2019-09-24 14:05:00,46.84,46.86,46.77,46.78,12381.0,39.4906,39.5074,39.4316,39.44,12381.0
2019-09-24 14:10:00,46.77,47.14,46.75,47.08,25562.0,39.4316,39.7435,39.4147,39.6929,25562.0
2019-09-24 14:15:00,47.1,47.23,47.06,47.22,7459.0,39.7098,39.8194,39.6761,39.811,7459.0
2019-09-24 14:20:00,47.23,47.24,47.14,47.14,10949.0,39.8194,39.8278,39.7435,39.7435,10949.0
2019-09-24 14:25:00,47.12,47.2,47.11,47.14,6857.0,39.7267,39.7941,39.7182,39.7435,6857.0
2019-09-24 14:30:00,47.14,47.17,47.12,47.15,9586.0,39.7435,39.7688,39.7267,39.7519,9586.0
2019-09-24 14:35:00,47.16,47.2,47.0,47.07,29726.0,39.7604,39.7941,39.6255,39.6845,29726.0
2019-09-24 14:40:00,47.08,47.1,46.99,47.01,9244.0,39.6929,39.7098,39.617,39.6339,9244.0
2019-09-24 14:45:00,47.01,47.05,46.97,47.05,9769.0,39.6339,39.6676,39.6002,39.6676,9769.0
2019-09-24 14:50:00,47.05,47.09,46.97,46.99,24033.0,39.6676,39.7014,39.6002,39.617,24033.0
2019-09-24 14:55:00,46.97,47.0,46.93,46.94,45851.0,39.6002,39.6255,39.5665,39.5749,45851.0
2019-09-24 15:00:00,46.97,47.01,46.94,46.96,16046.0,39.6002,39.6339,39.5749,39.5918,16046.0
2019-09-24 15:05:00,46.97,47.0,46.94,46.94,21682.0,39.6002,39.6255,39.5749,39.5749,21682.0
2019-09-24 15:10:00,46.93,47.02,46.93,46.98,41843.0,39.5665,39.6423,39.5665,39.6086,41843.0
2019-09-24 15:15:00,46.97,46.99,46.92,46.98,38816.0,39.6002,39.617,39.558,39.6086,38816.0
2019-09-24 15:20:00,46.97,46.97,46.84,46.86,16292.0,39.6002,39.6002,39.4906,39.5074,16292.0
2019-09-24 15:25:00,46.86,47.01,46.85,46.94,40087.0,39.5074,39.6339,39.499,39.5749,40087.0
2019-09-24 15:30:00,46.94,46.94,46.9,46.91,37739.0,39.5749,39.5749,39.5412,39.5496,37739.0
2019-09-24 15:35:00,46.92,46.97,46.91,46.97,55661.0,39.558,39.6002,39.5496,39.6002,55661.0
2019-09-24 15:40:00,46.97,46.99,46.94,46.96,34336.0,39.6002,39.617,39.5749,39.5918,34336.0
2019-09-24 15:45:00,46.96,47.13,46.95,47.08,51799.0,39.5918,39.7351,39.5833,39.6929,51799.0
2019-09-24 15:50:00,47.07,47.08,47.0,47.08,58983.0,39.6845,39.6929,39.6255,39.6929,58983.0
2019-09-24 15:55:00,47.08,47.09,46.98,47.07,98246.0,39.6929,39.7014,39.6086,39.6845,98246.0
2019-09-25 09:30:00,46.96,46.99,46.77,46.93,26276.0,39.5918,39.617,39.4316,39.5665,26276.0
2019-09-25 09:35:00,46.93,46.94,46.68,46.92,13962.0,39.5665,39.5749,39.3557,39.558,13962.0
2019-09-25 09:40:00,46.92,47.18,46.92,47.15,5740.0,39.558,39.7772,39.558,39.7519,5740.0
2019-09-25 09:45:00,47.1,47.26,47.04,47.04,18360.0,39.7098,39.8447,39.6592,39.6592,18360.0
2019-09-25 09:50:00,47.06,47.12,46.99,47.01,24416.0,39.6761,39.7267,39.617,39.6339,24416.0
2019-09-25 09:55:00,47.03,47.07,46.84,46.87,14219.0,39.6508,39.6845,39.4906,39.5159,14219.0
2019-09-25 10:00:00,46.88,46.97,46.7,46.8,39792.0,39.5243,39.6002,39.3726,39.4569,39792.0
2019-09-25 10:05:00,46.77,46.89,46.73,46.8,46190.0,39.4316,39.5327,39.3978,39.4569,46190.0
2019-09-25 10:10:00,46.79,46.99,46.76,46.76,29986.0,39.4484,39.617,39.4231,39.4231,29986.0
2019-09-25 10:15:00,46.75,46.96,46.73,46.93,13462.0,39.4147,39.5918,39.3978,39.5665,13462.0
2019-09-25 10:20:00,46.95,47.21,46.93,47.04,9949.0,39.5833,39.8025,39.5665,39.6592,9949.0
2019-09-25 10:25:00,47.03,47.07,46.9,47.05,13458.0,39.6508,39.6845,39.5412,39.6676,13458.0
2019-09-25 10:30:00,47.05,47.22,47.03,47.14,34864.0,39.6676,39.811,39.6508,39.7435,34864.0
2019-09-25 10:35:00,47.14,47.22,47.09,47.17,55391.0,39.7435,39.811,39.7014,39.7688,55391.0
2019-09-25 10:40:00,47.15,47.19,47.1,47.18,19816.0,39.7519,39.7857,39.7098,39.7772,19816.0
2019-09-25 10:45:00,47.16,47.38,47.16,47.34,39669.0,39.7604,39.9459,39.7604,39.9121,39669.0
2019-09-25 10:50:00,47.36,47.49,47.3,47.43,59793.0,39.929,40.0386,39.8784,39.988,59793.0
2019-09-25 10:55:00,47.44,47.67,47.39,47.61,28214.0,39.9964,40.1904,39.9543,40.1398,28214.0
2019-09-25 11:00:00,47.61,47.74,47.58,47.73,18281.0,40.1398,40.2494,40.1145,40.2409,18281.0
2019-09-25 11:05:00,47.73,47.8,47.69,47.78,25870.0,40.2409,40.3,40.2072,40.2831,25870.0
2019-09-25 11:10:00,47.79,47.88,47.72,47.73,20548.0,40.2915,40.3674,40.2325,40.2409,20548.0
2019-09-25 11:15:00,47.72,47.72,47.56,47.7,16427.0,40.2325,40.2325,40.0976,40.2156,16427.0
2019-09-25 11:20:00,47.73,47.79,47.68,47.76,25672.0,40.2409,40.2915,40.1988,40.2662,25672.0
2019-09-25 11:25:00,47.79,47.85,47.61,47.62,10364.0,40.2915,40.3421,40.1398,40.1482,10364.0
2019-09-25 11:30:00,47.6,47.66,47.55,47.61,6007.0,40.1313,40.1819,40.0892,40.1398,6007.0
2019-09-25 11:35:00,47.63,47.64,47.55,47.64,4967.0,40.1566,40.1651,40.0892,40.1651,4967.0
2019-09-25 11:40:00,47.64,47.74,47.61,47.73,10934.0,40.1651,40.2494,40.1398,40.2409,10934.0
2019-09-25 11:45:00,47.72,47.73,47.57,47.57,7299.0,40.2325,40.2409,40.106,40.106,7299.0
2019-09-25 11:50:00,47.58,47.58,47.48,47.56,6504.0,40.1145,40.1145,40.0302,40.0976,6504.0
2019-09-25 11:55:00,47.57,47.63,47.51,47.63,6250.0,40.106,40.1566,40.0555,40.1566,6250.0
2019-09-25 12:00:00,47.63,47.66,47.61,47.66,6601.0,40.1566,40.1819,40.1398,40.1819,6601.0
2019-09-25 12:05:00,47.67,47.73,47.64,47.64,7213.0,40.1904,40.2409,40.1651,40.1651,7213.0
2019-09-25 12:10:00,47.62,47.63,47.53,47.55,5144.0,40.1482,40.1566,40.0723,40.0892,5144.0
2019-09-25 12:15:00,47.54,47.63,47.52,47.63,7844.0,40.0808,40.1566,40.0639,40.1566,7844.0
2019-09-25 12:20:00,47.64,47.75,47.64,47.75,9048.0,40.1651,40.2578,40.1651,40.2578,9048.0
2019-09-25 12:25:00,47.75,47.75,47.68,47.73,6982.0,40.2578,40.2578,40.1988,40.2409,6982.0
2019-09-25 12:30:00,47.73,47.76,47.72,47.75,8636.0,40.2409,40.2662,40.2325,40.2578,8636.0
2019-09-25 12:35:00,47.76,47.79,47.7,47.7,5616.0,40.2662,40.2915,40.2156,40.2156,5616.0
2019-09-25 12:40:00,47.71,47.72,47.67,47.67,7285.0,40.2241,40.2325,40.1904,40.1904,7285.0
2019-09-25 12:45:00,47.67,47.7,47.62,47.66,8344.0,40.1904,40.2156,40.1482,40.1819,8344.0
2019-09-25 12:50:00,47.66,47.69,47.63,47.66,6690.0,40.1819,40.2072,40.1566,40.1819,6690.0
2019-09-25 12:55:00,47.65,47.68,47.58,47.59,7303.0,40.1735,40.1988,40.1145,40.1229,7303.0
2019-09-25 13:00:00,47.6,47.67,47.6,47.65,8505.0,40.1313,40.1904,40.1313,40.1735,8505.0
2019-09-25 13:05:00,47.66,47.68,47.58,47.62,9045.0,40.1819,40.1988,40.1145,40.1482,9045.0
2019-09-25 13:10:00,47.63,47.66,47.62,47.64,10152.0,40.1566,40.1819,40.1482,40.1651,10152.0
2019-09-25 13:15:00,47.63,47.64,47.5,47.52,10762.0,40.1566,40.1651,40.047,40.0639,10762.0
2019-09-25 13:20:00,47.51,47.51,47.48,47.51,8566.0,40.0555,40.0555,40.0302,40.0555,8566.0
2019-09-25 13:25:00,47.51,47.51,47.43,47.43,11868.0,40.0555,40.0555,39.988,39.988,11868.0
2019-09-25 13:30:00,47.43,47.49,47.43,47.48,9613.0,39.988,40.0386,39.988,40.0302,9613.0
2019-09-25 13:35:00,47.48,47.5,47.46,47.47,11005.0,40.0302,40.047,40.0133,40.0217,11005.0
2019-09-25 13:40:00,47.48,47.5,47.45,47.45,8406.0,40.0302,40.047,40.0049,40.0049,8406.0
2019-09-25 13:45:00,47.46,47.56,47.45,47.56,16529.0,40.0133,40.0976,40.0049,40.0976,16529.0
2019-09-25 13:50:00,47.56,47.63,47.55,47.63,9260.0,40.0976,40.1566,40.0892,40.1566,9260.0
2019-09-25 13:55:00,47.62,47.67,47.62,47.65,12061.0,40.1482,40.1904,40.1482,40.1735,12061.0
2019-09-25 14:00:00,47.66,47.73,47.65,47.71,17937.0,40.1819,40.2409,40.1735,40.2241,17937.0
2019-09-25 14:05:00,47.72,47.81,47.71,47.8,16541.0,40.2325,40.3084,40.2241,40.3,16541.0
2019-09-25 14:10:00,47.8,47.81,47.72,47.73,18249.0,40.3,40.3084,40.2325,40.2409,18249.0
2019-09-25 14:15:00,47.73,47.73,47.64,47.65,12599.0,40.2409,40.2409,40.1651,40.1735,12599.0
2019-09-25 14:20:00,47.65,47.66,47.6,47.62,14909.0,40.1735,40.1819,40.1313,40.1482,14909.0
2019-09-25 14:25:00,47.63,47.67,47.6,47.66,12930.0,40.1566,40.1904,40.1313,40.1819,12930.0
2019-09-25 14:30:00,47.66,47.66,47.6,47.61,10591.0,40.1819,40.1819,40.1313,40.1398,10591.0
2019-09-25 14:35:00,47.61,47.68,47.6,47.67,13436.0,40.1398,40.1988,40.1313,40.1904,13436.0
2019-09-25 14:40:00,47.67,47.71,47.66,47.71,14456.0,40.1904,40.2241,40.1819,40.2241,14456.0
2019-09-25 14:45:00,47.72,47.73,47.67,47.69,12761.0,40.2325,40.2409,40.1904,40.2072,12761.0
2019-09-25 14:50:00,47.69,47.72,47.66,47.71,13206.0,40.2072,40.2325,40.1819,40.2241,13206.0
2019-09-25 14:55:00,47.71,47.74,47.69,47.73,16266.0,40.2241,40.2494,40.2072,40.2409,16266.0
2019-09-25 15:00:00,47.73,47.74,47.67,47.68,56150.0,40.2409,40.2494,40.1904,40.1988,56150.0
2019-09-25 15:05:00,47.67,47.73,47.67,47.72,20125.0,40.1904,40.2409,40.1904,40.2325,20125.0
2019-09-25 15:10:00,47.72,47.72,47.6,47.62,21684.0,40.2325,40.2325,40.1313,40.1482,21684.0
2019-09-25 15:15:00,47.62,47.63,47.6,47.63,21824.0,40.1482,40.1566,40.1313,40.1566,21824.0
2019-09-25 15:20:00,47.63,47.71,47.62,47.69,32024.0,40.1566,40.2241,40.1482,40.2072,32024.0
2019-09-25 15:25:00,47.69,47.74,47.67,47.72,26112.0,40.2072,40.2494,40.1904,40.2325,26112.0
2019-09-25 15:30:00,47.71,47.72,47.68,47.71,24075.0,40.2241,40.2325,40.1988,40.2241,24075.0
2019-09-25 15:35:00,47.71,47.75,47.69,47.7,41082.0,40.2241,40.2578,40.2072,40.2156,41082.0
2019-09-25 15:40:00,47.7,47.74,47.68,47.7,50652.0,40.2156,40.2494,40.1988,40.2156,50652.0
2019-09-25 15:45:00,47.7,47.7,47.64,47.66,42765.0,40.2156,40.2156,40.1651,40.1819,42765.0
2019-09-25 15:50:00,47.66,47.71,47.62,47.62,85874.0,40.1819,40.2241,40.1482,40.1482,85874.0
2019-09-25 15:55:00,47.62,47.68,47.6,47.65,183237.0,40.1482,40.1988,40.1313,40.1735,183237.0
2019-09-26 09:30:00,47.66,47.91,47.49,47.62,29691.0,40.1819,40.3927,40.0386,40.1482,29691.0
2019-09-26 09:35:00,47.62,47.84,47.61,47.7,12826.0,40.1482,40.3337,40.1398,40.2156,12826.0
2019-09-26 09:40:00,47.66,47.99,47.64,47.99,9242.0,40.1819,40.4601,40.1651,40.4601,9242.0
2019-09-26 09:45:00,48.0,48.18,47.97,47.99,39330.0,40.4686,40.6203,40.4433,40.4601,39330.0
2019-09-26 09:50:00,47.97,47.98,47.82,47.83,13051.0,40.4433,40.4517,40.3168,40.3252,13051.0
2019-09-26 09:55:00,47.82,47.86,47.75,47.86,12042.0,40.3168,40.3505,40.2578,40.3505,12042.0
2019-09-26 10:00:00,47.85,47.88,47.69,47.79,19786.0,40.3421,40.3674,40.2072,40.2915,19786.0
2019-09-26 10:05:00,47.79,47.79,47.63,47.66,10257.0,40.2915,40.2915,40.1566,40.1819,10257.0
2019-09-26 10:10:00,47.65,47.66,47.55,47.55,16234.0,40.1735,40.1819,40.0892,40.0892,16234.0
2019-09-26 10:15:00,47.54,47.54,47.43,47.53,10872.0,40.0808,40.0808,39.988,40.0723,10872.0
2019-09-26 10:20:00,47.53,47.55,47.46,47.48,8770.0,40.0723,40.0892,40.0133,40.0302,8770.0
2019-09-26 10:25:00,47.47,47.48,47.39,47.48,8721.0,40.0217,40.0302,39.9543,40.0302,8721.0
2019-09-26 10:30:00,47.54,47.54,47.49,47.52,5821.0,40.0808,40.0808,40.0386,40.0639,5821.0
2019-09-26 10:35:00,47.52,47.72,47.5,47.71,20488.0,40.0639,40.2325,40.047,40.2241,20488.0
2019-09-26 10:40:00,47.7,47.72,47.64,47.7,7655.0,40.2156,40.2325,40.1651,40.2156,7655.0
2019-09-26 10:45:00,47.68,47.71,47.62,47.67,11027.0,40.1988,40.2241,40.1482,40.1904,11027.0
2019-09-26 10:50:00,47.65,47.65,47.54,47.57,11213.0,40.1735,40.1735,40.0808,40.106,11213.0
2019-09-26 10:55:00,47.56,47.56,47.34,47.38,14271.0,40.0976,40.0976,39.9121,39.9459,14271.0
2019-09-26 11:00:00,47.38,47.43,47.29,47.36,14808.0,39.9459,39.988,39.87,39.929,14808.0
2019-09-26 11:05:00,47.37,47.43,47.32,47.36,9523.0,39.9374,39.988,39.8953,39.929,9523.0
2019-09-26 11:10:00,47.37,47.5,47.35,47.48,14272.0,39.9374,40.047,39.9206,40.0302,14272.0
2019-09-26 11:15:00,47.48,47.54,47.4,47.43,21034.0,40.0302,40.0808,39.9627,39.988,21034.0
2019-09-26 11:20:00,47.43,47.44,47.28,47.31,21017.0,39.988,39.9964,39.8615,39.8868,21017.0
2019-09-26 11:25:00,47.32,47.35,47.26,47.28,24042.0,39.8953,39.9206,39.8447,39.8615,24042.0
2019-09-26 11:30:00,47.3,47.32,47.02,47.04,18785.0,39.8784,39.8953,39.6423,39.6592,18785.0
2019-09-26 11:35:00,47.03,47.07,46.9,46.94,28251.0,39.6508,39.6845,39.5412,39.5749,28251.0
2019-09-26 11:40:00,46.94,46.94,46.72,46.75,38764.0,39.5749,39.5749,39.3894,39.4147,38764.0
2019-09-26 11:45:00,46.75,46.82,46.51,46.62,47347.0,39.4147,39.4737,39.2124,39.3051,47347.0
2019-09-26 11:50:00,46.64,46.82,46.64,46.77,12413.0,39.322,39.4737,39.322,39.4316,12413.0
2019-09-26 11:55:00,46.79,46.79,46.62,46.65,11034.0,39.4484,39.4484,39.3051,39.3304,11034.0
2019-09-26 12:00:00,46.65,46.74,46.59,46.69,26513.0,39.3304,39.4063,39.2798,39.3641,26513.0
2019-09-26 12:05:00,46.69,46.76,46.63,46.73,25852.0,39.3641,39.4231,39.3135,39.3978,25852.0
2019-09-26 12:10:00,46.75,46.75,46.69,46.7,9574.0,39.4147,39.4147,39.3641,39.3726,9574.0
2019-09-26 12:15:00,46.72,46.83,46.67,46.82,18155.0,39.3894,39.4822,39.3473,39.4737,18155.0
2019-09-26 12:20:00,46.83,47.05,46.82,47.04,11717.0,39.4822,39.6676,39.4737,39.6592,11717.0
2019-09-26 12:25:00,47.04,47.11,46.99,47.04,13316.0,39.6592,39.7182,39.617,39.6592,13316.0
2019-09-26 12:30:00,47.05,47.08,47.02,47.07,5888.0,39.6676,39.6929,39.6423,39.6845,5888.0
2019-09-26 12:35:00,47.06,47.19,47.06,47.18,10957.0,39.6761,39.7857,39.6761,39.7772,10957.0
2019-09-26 12:40:00,47.17,47.17,47.08,47.08,9160.0,39.7688,39.7688,39.6929,39.6929,9160.0
2019-09-26 12:45:00,47.07,47.13,47.05,47.07,10398.0,39.6845,39.7351,39.6676,39.6845,10398.0
2019-09-26 12:50:00,47.05,47.07,47.0,47.03,13400.0,39.6676,39.6845,39.6255,39.6508,13400.0
2019-09-26 12:55:00,47.04,47.13,47.04,47.13,9329.0,39.6592,39.7351,39.6592,39.7351,9329.0
2019-09-26 13:00:00,47.13,47.18,47.12,47.17,8980.0,39.7351,39.7772,39.7267,39.7688,8980.0
2019-09-26 13:05:00,47.18,47.19,47.14,47.14,6824.0,39.7772,39.7857,39.7435,39.7435,6824.0
2019-09-26 13:10:00,47.15,47.15,47.07,47.07,9795.0,39.7519,39.7519,39.6845,39.6845,9795.0
2019-09-26 13:15:00,47.07,47.11,47.02,47.1,7771.0,39.6845,39.7182,39.6423,39.7098,7771.0
2019-09-26 13:20:00,47.1,47.16,47.08,47.13,11119.0,39.7098,39.7604,39.6929,39.7351,11119.0
2019-09-26 13:25:00,47.14,47.16,47.11,47.15,6458.0,39.7435,39.7604,39.7182,39.7519,6458.0
2019-09-26 13:30:00,47.16,47.22,47.13,47.14,12535.0,39.7604,39.811,39.7351,39.7435,12535.0
2019-09-26 13:35:00,47.13,47.25,47.13,47.25,8644.0,39.7351,39.8363,39.7351,39.8363,8644.0
2019-09-26 13:40:00,47.25,47.29,47.23,47.28,12539.0,39.8363,39.87,39.8194,39.8615,12539.0
2019-09-26 13:45:00,47.29,47.29,47.23,47.24,9772.0,39.87,39.87,39.8194,39.8278,9772.0
2019-09-26 13:50:00,47.23,47.25,47.21,47.24,9858.0,39.8194,39.8363,39.8025,39.8278,9858.0
2019-09-26 13:55:00,47.25,47.35,47.25,47.34,4546.0,39.8363,39.9206,39.8363,39.9121,4546.0
2019-09-26 14:00:00,47.34,47.41,47.32,47.35,15365.0,39.9121,39.9711,39.8953,39.9206,15365.0
2019-09-26 14:05:00,47.35,47.5,47.35,47.5,17072.0,39.9206,40.047,39.9206,40.047,17072.0
2019-09-26 14:10:00,47.51,47.51,47.38,47.44,8667.0,40.0555,40.0555,39.9459,39.9964,8667.0
2019-09-26 14:15:00,47.44,47.53,47.44,47.5,9789.0,39.9964,40.0723,39.9964,40.047,9789.0
2019-09-26 14:20:00,47.52,47.55,47.48,47.51,10145.0,40.0639,40.0892,40.0302,40.0555,10145.0
2019-09-26 14:25:00,47.51,47.51,47.35,47.35,7845.0,40.0555,40.0555,39.9206,39.9206,7845.0
2019-09-26 14:30:00,47.34,47.37,47.34,47.34,7681.0,39.9121,39.9374,39.9121,39.9121,7681.0
2019-09-26 14:35:00,47.34,47.38,47.32,47.37,8463.0,39.9121,39.9459,39.8953,39.9374,8463.0
2019-09-26 14:40:00,47.38,47.38,47.32,47.34,8789.0,39.9459,39.9459,39.8953,39.9121,8789.0
2019-09-26 14:45:00,47.35,47.37,47.32,47.33,10591.0,39.9206,39.9374,39.8953,39.9037,10591.0
2019-09-26 14:50:00,47.32,47.32,47.26,47.3,9817.0,39.8953,39.8953,39.8447,39.8784,9817.0
2019-09-26 14:55:00,47.31,47.34,47.27,47.29,7352.0,39.8868,39.9121,39.8531,39.87,7352.0
2019-09-26 15:00:00,47.29,47.39,47.29,47.37,24457.0,39.87,39.9543,39.87,39.9374,24457.0
2019-09-26 15:05:00,47.38,47.41,47.32,47.41,27208.0,39.9459,39.9711,39.8953,39.9711,27208.0
2019-09-26 15:10:00,47.41,47.46,47.39,47.4,12583.0,39.9711,40.0133,39.9543,39.9627,12583.0
2019-09-26 15:15:00,47.4,47.43,47.39,47.42,6946.0,39.9627,39.988,39.9543,39.9796,6946.0
2019-09-26 15:20:00,47.42,47.42,47.37,47.37,11832.0,39.9796,39.9796,39.9374,39.9374,11832.0
2019-09-26 15:25:00,47.38,47.47,47.37,47.43,22456.0,39.9459,40.0217,39.9374,39.988,22456.0
2019-09-26 15:30:00,47.43,47.5,47.41,47.47,22567.0,39.988,40.047,39.9711,40.0217,22567.0
2019-09-26 15:35:00,47.46,47.53,47.46,47.5,46980.0,40.0133,40.0723,40.0133,40.047,46980.0
2019-09-26 15:40:00,47.5,47.51,47.34,47.39,34220.0,40.047,40.0555,39.9121,39.9543,34220.0
2019-09-26 15:45:00,47.39,47.43,47.35,47.39,27693.0,39.9543,39.988,39.9206,39.9543,27693.0
2019-09-26 15:50:00,47.39,47.39,47.1,47.16,150277.0,39.9543,39.9543,39.7098,39.7604,150277.0
2019-09-26 15:55:00,47.16,47.31,47.15,47.31,131773.0,39.7604,39.8868,39.7519,39.8868,131773.0
2019-09-27 09:30:00,47.55,47.68,47.15,47.15,27560.0,40.0892,40.1988,39.7519,39.7519,27560.0
2019-09-27 09:35:00,47.19,47.59,47.04,47.11,26522.0,39.7857,40.1229,39.6592,39.7182,26522.0
2019-09-27 09:40:00,47.08,47.22,46.93,47.08,41112.0,39.6929,39.811,39.5665,39.6929,41112.0
2019-09-27 09:45:00,47.12,47.57,47.11,47.53,27966.0,39.7267,40.106,39.7182,40.0723,27966.0
2019-09-27 09:50:00,47.53,47.56,47.29,47.37,18106.0,40.0723,40.0976,39.87,39.9374,18106.0
2019-09-27 09:55:00,47.36,47.56,47.27,47.56,21392.0,39.929,40.0976,39.8531,40.0976,21392.0
2019-09-27 10:00:00,47.56,47.56,47.2,47.39,21505.0,40.0976,40.0976,39.7941,39.9543,21505.0
2019-09-27 10:05:00,47.4,47.5,47.33,47.5,17634.0,39.9627,40.047,39.9037,40.047,17634.0
2019-09-27 10:10:00,47.5,47.53,47.3,47.31,23603.0,40.047,40.0723,39.8784,39.8868,23603.0
2019-09-27 10:15:00,47.3,47.48,47.23,47.45,20958.0,39.8784,40.0302,39.8194,40.0049,20958.0
2019-09-27 10:20:00,47.45,47.68,47.38,47.67,37414.0,40.0049,40.1988,39.9459,40.1904,37414.0
2019-09-27 10:25:00,47.67,47.7,47.57,47.62,15179.0,40.1904,40.2156,40.106,40.1482,15179.0
2019-09-27 10:30:00,47.62,47.68,47.59,47.61,11017.0,40.1482,40.1988,40.1229,40.1398,11017.0
2019-09-27 10:35:00,47.61,47.61,47.42,47.57,16166.0,40.1398,40.1398,39.9796,40.106,16166.0
2019-09-27 10:40:00,47.55,47.61,47.53,47.58,10430.0,40.0892,40.1398,40.0723,40.1145,10430.0
2019-09-27 10:45:00,47.59,47.66,47.56,47.57,18492.0,40.1229,40.1819,40.0976,40.106,18492.0
2019-09-27 10:50:00,47.55,47.58,47.49,47.57,13125.0,40.0892,40.1145,40.0386,40.106,13125.0
2019-09-27 10:55:00,47.56,47.59,47.5,47.57,21202.0,40.0976,40.1229,40.047,40.106,21202.0
2019-09-27 11:00:00,47.58,47.59,47.34,47.43,37107.0,40.1145,40.1229,39.9121,39.988,37107.0
2019-09-27 11:05:00,47.43,47.47,47.15,47.15,147310.0,39.988,40.0217,39.7519,39.7519,147310.0
2019-09-27 11:10:00,47.15,47.15,46.9,46.93,100067.0,39.7519,39.7519,39.5412,39.5665,100067.0
2019-09-27 11:15:00,46.94,47.11,46.9,46.98,79180.0,39.5749,39.7182,39.5412,39.6086,79180.0
2019-09-27 11:20:00,46.99,47.2,46.94,47.18,40471.0,39.617,39.7941,39.5749,39.7772,40471.0
2019-09-27 11:25:00,47.18,47.23,47.13,47.17,21733.0,39.7772,39.8194,39.7351,39.7688,21733.0
2019-09-27 11:30:00,47.15,47.34,47.15,47.32,25171.0,39.7519,39.9121,39.7519,39.8953,25171.0
2019-09-27 11:35:00,47.29,47.33,46.98,47.12,50201.0,39.87,39.9037,39.6086,39.7267,50201.0
2019-09-27 11:40:00,47.12,47.26,47.09,47.17,21588.0,39.7267,39.8447,39.7014,39.7688,21588.0
2019-09-27 11:45:00,47.15,47.29,47.15,47.28,17256.0,39.7519,39.87,39.7519,39.8615,17256.0
2019-09-27 11:50:00,47.28,47.38,47.22,47.37,15785.0,39.8615,39.9459,39.811,39.9374,15785.0
2019-09-27 11:55:00,47.4,47.5,47.3,47.36,27465.0,39.9627,40.047,39.8784,39.929,27465.0
2019-09-27 12:00:00,47.37,47.4,47.3,47.33,22724.0,39.9374,39.9627,39.8784,39.9037,22724.0
2019-09-27 12:05:00,47.36,47.36,47.3,47.31,25465.0,39.929,39.929,39.8784,39.8868,25465.0
2019-09-27 12:10:00,47.33,47.42,47.27,47.42,20295.0,39.9037,39.9796,39.8531,39.9796,20295.0
2019-09-27 12:15:00,47.41,47.51,47.39,47.44,26177.0,39.9711,40.0555,39.9543,39.9964,26177.0
2019-09-27 12:20:00,47.44,47.46,47.39,47.46,8257.0,39.9964,40.0133,39.9543,40.0133,8257.0
2019-09-27 12:25:00,47.46,47.57,47.46,47.57,9200.0,40.0133,40.106,40.0133,40.106,9200.0
2019-09-27 12:30:00,47.55,47.55,47.46,47.49,11628.0,40.0892,40.0892,40.0133,40.0386,11628.0
2019-09-27 12:35:00,47.5,47.55,47.48,47.49,15386.0,40.047,40.0892,40.0302,40.0386,15386.0
2019-09-27 12:40:00,47.49,47.52,47.42,47.42,12240.0,40.0386,40.0639,39.9796,39.9796,12240.0
2019-09-27 12:45:00,47.42,47.42,47.37,47.4,8879.0,39.9796,39.9796,39.9374,39.9627,8879.0
2019-09-27 12:50:00,47.4,47.45,47.35,47.36,9612.0,39.9627,40.0049,39.9206,39.929,9612.0
2019-09-27 12:55:00,47.36,47.39,47.22,47.25,10507.0,39.929,39.9543,39.811,39.8363,10507.0
2019-09-27 13:00:00,47.23,47.29,47.18,47.29,12516.0,39.8194,39.87,39.7772,39.87,12516.0
2019-09-27 13:05:00,47.28,47.31,47.2,47.28,17704.0,39.8615,39.8868,39.7941,39.8615,17704.0
2019-09-27 13:10:00,47.28,47.33,47.22,47.22,12043.0,39.8615,39.9037,39.811,39.811,12043.0
2019-09-27 13:15:00,47.25,47.25,47.1,47.21,30415.0,39.8363,39.8363,39.7098,39.8025,30415.0
2019-09-27 13:20:00,47.19,47.22,47.11,47.2,17469.0,39.7857,39.811,39.7182,39.7941,17469.0
2019-09-27 13:25:00,47.21,47.29,47.19,47.29,12598.0,39.8025,39.87,39.7857,39.87,12598.0
2019-09-27 13:30:00,47.28,47.3,47.19,47.24,16702.0,39.8615,39.8784,39.7857,39.8278,16702.0
2019-09-27 13:35:00,47.23,47.27,47.12,47.16,19391.0,39.8194,39.8531,39.7267,39.7604,19391.0
2019-09-27 13:40:00,47.17,47.21,47.17,47.2,21253.0,39.7688,39.8025,39.7688,39.7941,21253.0
2019-09-27 13:45:00,47.19,47.22,47.15,47.2,13593.0,39.7857,39.811,39.7519,39.7941,13593.0
2019-09-27 13:50:00,47.2,47.28,47.15,47.26,16628.0,39.7941,39.8615,39.7519,39.8447,16628.0
2019-09-27 13:55:00,47.26,47.33,47.25,47.33,10510.0,39.8447,39.9037,39.8363,39.9037,10510.0
2019-09-27 14:00:00,47.34,47.34,47.25,47.28,24244.0,39.9121,39.9121,39.8363,39.8615,24244.0
2019-09-27 14:05:00,47.28,47.28,47.21,47.25,12730.0,39.8615,39.8615,39.8025,39.8363,12730.0
2019-09-27 14:10:00,47.24,47.27,47.2,47.25,15537.0,39.8278,39.8531,39.7941,39.8363,15537.0
2019-09-27 14:15:00,47.24,47.25,47.19,47.24,12027.0,39.8278,39.8363,39.7857,39.8278,12027.0
2019-09-27 14:20:00,47.24,47.26,47.2,47.21,28110.0,39.8278,39.8447,39.7941,39.8025,28110.0
2019-09-27 14:25:00,47.21,47.24,47.14,47.23,34658.0,39.8025,39.8278,39.7435,39.8194,34658.0
2019-09-27 14:30:00,47.23,47.25,47.21,47.25,12769.0,39.8194,39.8363,39.8025,39.8363,12769.0
2019-09-27 14:35:00,47.26,47.29,47.19,47.24,16121.0,39.8447,39.87,39.7857,39.8278,16121.0
2019-09-27 14:40:00,47.24,47.3,47.24,47.25,18587.0,39.8278,39.8784,39.8278,39.8363,18587.0
2019-09-27 14:45:00,47.24,47.29,47.23,47.24,12306.0,39.8278,39.87,39.8194,39.8278,12306.0
2019-09-27 14:50:00,47.23,47.27,47.21,47.24,17425.0,39.8194,39.8531,39.8025,39.8278,17425.0
2019-09-27 14:55:00,47.25,47.32,47.24,47.28,18689.0,39.8363,39.8953,39.8278,39.8615,18689.0
2019-09-27 15:00:00,47.28,47.33,47.28,47.31,23206.0,39.8615,39.9037,39.8615,39.8868,23206.0
2019-09-27 15:05:00,47.31,47.33,47.23,47.26,27129.0,39.8868,39.9037,39.8194,39.8447,27129.0
2019-09-27 15:10:00,47.26,47.31,47.25,47.29,18367.0,39.8447,39.8868,39.8363,39.87,18367.0
2019-09-27 15:15:00,47.29,47.36,47.28,47.33,40285.0,39.87,39.929,39.8615,39.9037,40285.0
2019-09-27 15:20:00,47.33,47.44,47.33,47.43,37514.0,39.9037,39.9964,39.9037,39.988,37514.0
2019-09-27 15:25:00,47.43,47.44,47.36,47.39,32724.0,39.988,39.9964,39.929,39.9543,32724.0
2019-09-27 15:30:00,47.39,47.39,47.25,47.26,42856.0,39.9543,39.9543,39.8363,39.8447,42856.0
2019-09-27 15:35:00,47.27,47.31,47.23,47.3,59809.0,39.8531,39.8868,39.8194,39.8784,59809.0
2019-09-27 15:40:00,47.3,47.45,47.28,47.43,61829.0,39.8784,40.0049,39.8615,39.988,61829.0
2019-09-27 15:45:00,47.44,47.5,47.39,47.49,58884.0,39.9964,40.047,39.9543,40.0386,58884.0
2019-09-27 15:50:00,47.49,47.57,47.49,47.54,105732.0,40.0386,40.106,40.0386,40.0808,105732.0
2019-09-27 15:55:00,47.53,47.58,47.44,47.58,191057.0,40.0723,40.1145,39.9964,40.1145,191057.0
2019-09-30 09:30:00,47.0,47.42,47.0,47.29,48346.0,40.0295,40.3872,40.0295,40.2764,48346.0
2019-09-30 09:35:00,47.26,47.26,47.02,47.26,14137.0,40.2509,40.2509,40.0465,40.2509,14137.0
2019-09-30 09:40:00,47.22,47.22,47.09,47.09,5876.0,40.2168,40.2168,40.1061,40.1061,5876.0
2019-09-30 09:45:00,47.09,47.11,47.03,47.05,7242.0,40.1061,40.1231,40.055,40.072,7242.0
2019-09-30 09:50:00,47.05,47.27,47.05,47.15,10513.0,40.072,40.2594,40.072,40.1572,10513.0
2019-09-30 09:55:00,47.19,47.22,47.08,47.22,5934.0,40.1913,40.2168,40.0976,40.2168,5934.0
2019-09-30 10:00:00,47.19,47.21,46.98,47.09,9360.0,40.1913,40.2083,40.0124,40.1061,9360.0
2019-09-30 10:05:00,47.07,47.23,47.02,47.23,10432.0,40.0891,40.2253,40.0465,40.2253,10432.0
2019-09-30 10:10:00,47.24,47.26,47.17,47.26,13566.0,40.2339,40.2509,40.1742,40.2509,13566.0
2019-09-30 10:15:00,47.25,47.4,47.18,47.34,50405.0,40.2424,40.3701,40.1828,40.319,50405.0
2019-09-30 10:20:00,47.34,47.39,47.27,47.32,23223.0,40.319,40.3616,40.2594,40.302,23223.0
2019-09-30 10:25:00,47.31,47.37,47.12,47.14,14666.0,40.2935,40.3446,40.1317,40.1487,14666.0
2019-09-30 10:30:00,47.11,47.14,47.0,47.04,10616.0,40.1231,40.1487,40.0295,40.0635,10616.0
2019-09-30 10:35:00,47.06,47.07,46.96,47.04,12131.0,40.0806,40.0891,39.9954,40.0635,12131.0
2019-09-30 10:40:00,47.07,47.12,47.02,47.05,9035.0,40.0891,40.1317,40.0465,40.072,9035.0
2019-09-30 10:45:00,47.04,47.11,47.01,47.09,11009.0,40.0635,40.1231,40.038,40.1061,11009.0
2019-09-30 10:50:00,47.08,47.21,47.06,47.21,9988.0,40.0976,40.2083,40.0806,40.2083,9988.0
2019-09-30 10:55:00,47.19,47.2,47.13,47.16,12146.0,40.1913,40.1998,40.1402,40.1657,12146.0
2019-09-30 11:00:00,47.17,47.18,47.04,47.11,69014.0,40.1742,40.1828,40.0635,40.1231,69014.0
2019-09-30 11:05:00,47.12,47.18,47.09,47.18,25560.0,40.1317,40.1828,40.1061,40.1828,25560.0
2019-09-30 11:10:00,47.15,47.24,47.13,47.18,6995.0,40.1572,40.2339,40.1402,40.1828,6995.0
2019-09-30 11:15:00,47.17,47.17,47.08,47.1,15601.0,40.1742,40.1742,40.0976,40.1146,15601.0
2019-09-30 11:20:00,47.09,47.14,47.08,47.11,14833.0,40.1061,40.1487,40.0976,40.1231,14833.0
2019-09-30 11:25:00,47.11,47.22,47.11,47.2,19643.0,40.1231,40.2168,40.1231,40.1998,19643.0
2019-09-30 11:30:00,47.21,47.25,47.19,47.23,8503.0,40.2083,40.2424,40.1913,40.2253,8503.0
2019-09-30 11:35:00,47.21,47.21,47.13,47.16,9903.0,40.2083,40.2083,40.1402,40.1657,9903.0
2019-09-30 11:40:00,47.16,47.29,47.15,47.25,11411.0,40.1657,40.2764,40.1572,40.2424,11411.0
2019-09-30 11:45:00,47.24,47.24,47.12,47.16,5789.0,40.2339,40.2339,40.1317,40.1657,5789.0
2019-09-30 11:50:00,47.16,47.16,47.11,47.14,8866.0,40.1657,40.1657,40.1231,40.1487,8866.0
2019-09-30 11:55:00,47.11,47.13,47.08,47.09,10657.0,40.1231,40.1402,40.0976,40.1061,10657.0
2019-09-30 12:00:00,47.1,47.16,47.1,47.13,7099.0,40.1146,40.1657,40.1146,40.1402,7099.0
2019-09-30 12:05:00,47.12,47.12,47.05,47.06,17261.0,40.1317,40.1317,40.072,40.0806,17261.0
2019-09-30 12:10:00,47.06,47.09,47.03,47.07,12262.0,40.0806,40.1061,40.055,40.0891,12262.0
2019-09-30 12:15:00,47.06,47.1,47.06,47.06,8981.0,40.0806,40.1146,40.0806,40.0806,8981.0
2019-09-30 12:20:00,47.07,47.16,47.06,47.15,16958.0,40.0891,40.1657,40.0806,40.1572,16958.0
2019-09-30 12:25:00,47.15,47.16,47.09,47.11,13104.0,40.1572,40.1657,40.1061,40.1231,13104.0
2019-09-30 12:30:00,47.11,47.12,47.07,47.1,12869.0,40.1231,40.1317,40.0891,40.1146,12869.0
2019-09-30 12:35:00,47.11,47.2,47.06,47.19,12670.0,40.1231,40.1998,40.0806,40.1913,12670.0
2019-09-30 12:40:00,47.19,47.2,47.15,47.17,8269.0,40.1913,40.1998,40.1572,40.1742,8269.0
2019-09-30 12:45:00,47.16,47.19,47.12,47.18,12560.0,40.1657,40.1913,40.1317,40.1828,12560.0
2019-09-30 12:50:00,47.2,47.27,47.2,47.27,5539.0,40.1998,40.2594,40.1998,40.2594,5539.0
2019-09-30 12:55:00,47.27,47.33,47.27,47.31,9944.0,40.2594,40.3105,40.2594,40.2935,9944.0
2019-09-30 13:00:00,47.33,47.34,47.3,47.3,15523.0,40.3105,40.319,40.285,40.285,15523.0
2019-09-30 13:05:00,47.3,47.35,47.29,47.34,11315.0,40.285,40.3276,40.2764,40.319,11315.0
2019-09-30 13:10:00,47.33,47.37,47.31,47.32,13063.0,40.3105,40.3446,40.2935,40.302,13063.0
2019-09-30 13:15:00,47.33,47.33,47.28,47.3,9206.0,40.3105,40.3105,40.2679,40.285,9206.0
2019-09-30 13:20:00,47.3,47.31,47.29,47.3,6932.0,40.285,40.2935,40.2764,40.285,6932.0
2019-09-30 13:25:00,47.3,47.34,47.3,47.33,10111.0,40.285,40.319,40.285,40.3105,10111.0
2019-09-30 13:30:00,47.33,47.34,47.25,47.28,18642.0,40.3105,40.319,40.2424,40.2679,18642.0
2019-09-30 13:35:00,47.28,47.32,47.27,47.3,52842.0,40.2679,40.302,40.2594,40.285,52842.0
2019-09-30 13:40:00,47.3,47.31,47.25,47.28,36687.0,40.285,40.2935,40.2424,40.2679,36687.0
2019-09-30 13:45:00,47.29,47.3,47.25,47.29,10772.0,40.2764,40.285,40.2424,40.2764,10772.0
2019-09-30 13:50:00,47.28,47.3,47.22,47.23,7304.0,40.2679,40.285,40.2168,40.2253,7304.0
2019-09-30 13:55:00,47.23,47.24,47.21,47.22,11720.0,40.2253,40.2339,40.2083,40.2168,11720.0
2019-09-30 14:00:00,47.22,47.22,47.11,47.13,24161.0,40.2168,40.2168,40.1231,40.1402,24161.0
2019-09-30 14:05:00,47.13,47.16,47.07,47.14,18366.0,40.1402,40.1657,40.0891,40.1487,18366.0
2019-09-30 14:10:00,47.14,47.14,47.07,47.14,13142.0,40.1487,40.1487,40.0891,40.1487,13142.0
2019-09-30 14:15:00,47.14,47.14,47.04,47.06,12900.0,40.1487,40.1487,40.0635,40.0806,12900.0
2019-09-30 14:20:00,47.06,47.16,47.04,47.16,12664.0,40.0806,40.1657,40.0635,40.1657,12664.0
2019-09-30 14:25:00,47.16,47.19,47.14,47.18,6507.0,40.1657,40.1913,40.1487,40.1828,6507.0
2019-09-30 14:30:00,47.18,47.18,47.15,47.18,7581.0,40.1828,40.1828,40.1572,40.1828,7581.0
2019-09-30 14:35:00,47.17,47.23,47.16,47.21,10738.0,40.1742,40.2253,40.1657,40.2083,10738.0
2019-09-30 14:40:00,47.21,47.28,47.21,47.27,7136.0,40.2083,40.2679,40.2083,40.2594,7136.0
2019-09-30 14:45:00,47.25,47.28,47.25,47.27,8336.0,40.2424,40.2679,40.2424,40.2594,8336.0
2019-09-30 14:50:00,47.26,47.3,47.26,47.3,11324.0,40.2509,40.285,40.2509,40.285,11324.0
2019-09-30 14:55:00,47.3,47.3,47.23,47.23,14347.0,40.285,40.285,40.2253,40.2253,14347.0
2019-09-30 15:00:00,47.24,47.24,47.18,47.19,12510.0,40.2339,40.2339,40.1828,40.1913,12510.0
2019-09-30 15:05:00,47.19,47.23,47.16,47.22,10658.0,40.1913,40.2253,40.1657,40.2168,10658.0
2019-09-30 15:10:00,47.21,47.26,47.2,47.26,14695.0,40.2083,40.2509,40.1998,40.2509,14695.0
2019-09-30 15:15:00,47.25,47.26,47.2,47.25,17968.0,40.2424,40.2509,40.1998,40.2424,17968.0
2019-09-30 15:20:00,47.25,47.25,47.22,47.23,13765.0,40.2424,40.2424,40.2168,40.2253,13765.0
2019-09-30 15:25:00,47.23,47.26,47.21,47.25,20843.0,40.2253,40.2509,40.2083,40.2424,20843.0
2019-09-30 15:30:00,47.24,47.26,47.21,47.22,19919.0,40.2339,40.2509,40.2083,40.2168,19919.0
2019-09-30 15:35:00,47.22,47.28,47.21,47.27,26433.0,40.2168,40.2679,40.2083,40.2594,26433.0
2019-09-30 15:40:00,47.26,47.26,47.16,47.18,35765.0,40.2509,40.2509,40.1657,40.1828,35765.0
2019-09-30 15:45:00,47.18,47.2,47.04,47.09,70724.0,40.1828,40.1998,40.0635,40.1061,70724.0
2019-09-30 15:50:00,47.09,47.22,47.07,47.18,93432.0,40.1061,40.2168,40.0891,40.1828,93432.0
2019-09-30 15:55:00,47.19,47.24,47.15,47.17,156782.0,40.1913,40.2339,40.1572,40.1742,156782.0
2019-10-01 09:30:00,47.51,47.57,47.4,47.48,54189.0,40.4638,40.5149,40.3701,40.4383,54189.0
2019-10-01 09:35:00,47.49,47.85,47.49,47.85,24092.0,40.4468,40.7534,40.4468,40.7534,24092.0
2019-10-01 09:40:00,47.8,47.94,47.71,47.9,14277.0,40.7108,40.83,40.6342,40.796,14277.0
2019-10-01 09:45:00,47.91,48.14,47.9,48.08,17068.0,40.8045,41.0004,40.796,40.9493,17068.0
2019-10-01 09:50:00,48.09,48.09,47.98,48.04,15796.0,40.9578,40.9578,40.8641,40.9152,15796.0
2019-10-01 09:55:00,48.04,48.39,48.04,48.33,22400.0,40.9152,41.2133,40.9152,41.1622,22400.0
2019-10-01 10:00:00,48.29,48.33,48.06,48.18,43676.0,41.1281,41.1622,40.9323,41.0345,43676.0
2019-10-01 10:05:00,48.15,48.21,48.04,48.07,24275.0,41.0089,41.06,40.9152,40.9408,24275.0
2019-10-01 10:10:00,48.06,48.12,47.83,47.84,23773.0,40.9323,40.9834,40.7364,40.7449,23773.0
2019-10-01 10:15:00,47.84,48.03,47.81,47.98,20185.0,40.7449,40.9067,40.7193,40.8641,20185.0
2019-10-01 10:20:00,47.97,48.0,47.85,47.96,30743.0,40.8556,40.8812,40.7534,40.8471,30743.0
2019-10-01 10:25:00,47.97,48.04,47.92,48.0,63725.0,40.8556,40.9152,40.813,40.8812,63725.0
2019-10-01 10:30:00,48.01,48.19,47.99,48.18,29667.0,40.8897,41.043,40.8726,41.0345,29667.0
2019-10-01 10:35:00,48.17,48.26,48.14,48.19,30490.0,41.0259,41.1026,41.0004,41.043,30490.0
2019-10-01 10:40:00,48.19,48.19,47.87,47.93,49477.0,41.043,41.043,40.7704,40.8215,49477.0
2019-10-01 10:45:00,47.93,47.93,47.74,47.8,27079.0,40.8215,40.8215,40.6597,40.7108,27079.0
2019-10-01 10:50:00,47.81,47.97,47.79,47.94,40483.0,40.7193,40.8556,40.7023,40.83,40483.0
2019-10-01 10:55:00,47.94,48.01,47.88,47.88,45460.0,40.83,40.8897,40.7789,40.7789,45460.0
2019-10-01 11:00:00,47.87,48.01,47.83,47.87,63269.0,40.7704,40.8897,40.7364,40.7704,63269.0
2019-10-01 11:05:00,47.84,47.97,47.82,47.94,15686.0,40.7449,40.8556,40.7278,40.83,15686.0
2019-10-01 11:10:00,47.93,47.96,47.83,47.87,17783.0,40.8215,40.8471,40.7364,40.7704,17783.0
2019-10-01 11:15:00,47.87,47.93,47.8,47.92,19359.0,40.7704,40.8215,40.7108,40.813,19359.0
2019-10-01 11:20:00,47.92,48.06,47.91,48.04,20159.0,40.813,40.9323,40.8045,40.9152,20159.0
2019-10-01 11:25:00,48.03,48.08,47.99,48.02,17877.0,40.9067,40.9493,40.8726,40.8982,17877.0
2019-10-01 11:30:00,48.02,48.09,47.96,48.02,30264.0,40.8982,40.9578,40.8471,40.8982,30264.0
2019-10-01 11:35:00,48.03,48.1,48.0,48.09,30433.0,40.9067,40.9663,40.8812,40.9578,30433.0
2019-10-01 11:40:00,48.09,48.15,47.98,48.0,27419.0,40.9578,41.0089,40.8641,40.8812,27419.0
2019-10-01 11:45:00,47.98,47.98,47.78,47.79,13831.0,40.8641,40.8641,40.6938,40.7023,13831.0
2019-10-01 11:50:00,47.78,47.83,47.72,47.76,9562.0,40.6938,40.7364,40.6427,40.6767,9562.0
2019-10-01 11:55:00,47.75,47.8,47.73,47.77,7071.0,40.6682,40.7108,40.6512,40.6853,7071.0
2019-10-01 12:00:00,47.75,47.76,47.71,47.71,6012.0,40.6682,40.6767,40.6342,40.6342,6012.0
2019-10-01 12:05:00,47.71,47.75,47.68,47.71,14837.0,40.6342,40.6682,40.6086,40.6342,14837.0
2019-10-01 12:10:00,47.71,47.72,47.55,47.59,37766.0,40.6342,40.6427,40.4979,40.532,37766.0
2019-10-01 12:15:00,47.59,47.6,47.49,47.53,13697.0,40.532,40.5405,40.4468,40.4809,13697.0
2019-10-01 12:20:00,47.55,47.59,47.44,47.44,8541.0,40.4979,40.532,40.4042,40.4042,8541.0
2019-10-01 12:25:00,47.45,47.54,47.45,47.5,14579.0,40.4127,40.4894,40.4127,40.4553,14579.0
2019-10-01 12:30:00,47.5,47.53,47.39,47.42,16778.0,40.4553,40.4809,40.3616,40.3872,16778.0
2019-10-01 12:35:00,47.43,47.43,47.35,47.37,8200.0,40.3957,40.3957,40.3276,40.3446,8200.0
2019-10-01 12:40:00,47.38,47.52,47.37,47.5,22130.0,40.3531,40.4723,40.3446,40.4553,22130.0
2019-10-01 12:45:00,47.49,47.5,47.43,47.43,4800.0,40.4468,40.4553,40.3957,40.3957,4800.0
2019-10-01 12:50:00,47.44,47.46,47.38,47.41,7370.0,40.4042,40.4212,40.3531,40.3787,7370.0
2019-10-01 12:55:00,47.41,47.44,47.32,47.34,7501.0,40.3787,40.4042,40.302,40.319,7501.0
2019-10-01 13:00:00,47.33,47.38,47.31,47.35,6519.0,40.3105,40.3531,40.2935,40.3276,6519.0
2019-10-01 13:05:00,47.34,47.37,47.28,47.34,10210.0,40.319,40.3446,40.2679,40.319,10210.0
2019-10-01 13:10:00,47.35,47.35,47.14,47.14,22907.0,40.3276,40.3276,40.1487,40.1487,22907.0
2019-10-01 13:15:00,47.14,47.15,47.08,47.09,10193.0,40.1487,40.1572,40.0976,40.1061,10193.0
2019-10-01 13:20:00,47.09,47.12,47.06,47.07,9847.0,40.1061,40.1317,40.0806,40.0891,9847.0
2019-10-01 13:25:00,47.08,47.17,47.08,47.14,7837.0,40.0976,40.1742,40.0976,40.1487,7837.0
2019-10-01 13:30:00,47.14,47.16,47.07,47.08,19256.0,40.1487,40.1657,40.0891,40.0976,19256.0
2019-10-01 13:35:00,47.1,47.14,47.06,47.09,17873.0,40.1146,40.1487,40.0806,40.1061,17873.0
2019-10-01 13:40:00,47.1,47.15,47.07,47.15,9949.0,40.1146,40.1572,40.0891,40.1572,9949.0
2019-10-01 13:45:00,47.14,47.2,47.13,47.18,8316.0,40.1487,40.1998,40.1402,40.1828,8316.0
2019-10-01 13:50:00,47.19,47.22,47.17,47.18,8816.0,40.1913,40.2168,40.1742,40.1828,8816.0
2019-10-01 13:55:00,47.19,47.2,47.11,47.14,11848.0,40.1913,40.1998,40.1231,40.1487,11848.0
2019-10-01 14:00:00,47.14,47.19,47.11,47.16,11851.0,40.1487,40.1913,40.1231,40.1657,11851.0
2019-10-01 14:05:00,47.17,47.17,47.07,47.07,7839.0,40.1742,40.1742,40.0891,40.0891,7839.0
2019-10-01 14:10:00,47.08,47.17,47.06,47.16,13029.0,40.0976,40.1742,40.0806,40.1657,13029.0
2019-10-01 14:15:00,47.16,47.2,47.15,47.15,11418.0,40.1657,40.1998,40.1572,40.1572,11418.0
2019-10-01 14:20:00,47.16,47.25,47.16,47.21,12724.0,40.1657,40.2424,40.1657,40.2083,12724.0
2019-10-01 14:25:00,47.22,47.24,47.19,47.24,11913.0,40.2168,40.2339,40.1913,40.2339,11913.0
2019-10-01 14:30:00,47.25,47.38,47.25,47.38,16642.0,40.2424,40.3531,40.2424,40.3531,16642.0
2019-10-01 14:35:00,47.38,47.4,47.33,47.38,13880.0,40.3531,40.3701,40.3105,40.3531,13880.0
2019-10-01 14:40:00,47.39,47.47,47.39,47.45,13971.0,40.3616,40.4298,40.3616,40.4127,13971.0
2019-10-01 14:45:00,47.46,47.51,47.46,47.48,18721.0,40.4212,40.4638,40.4212,40.4383,18721.0
2019-10-01 14:50:00,47.48,47.49,47.41,47.44,15267.0,40.4383,40.4468,40.3787,40.4042,15267.0
2019-10-01 14:55:00,47.44,47.48,47.43,47.48,14786.0,40.4042,40.4383,40.3957,40.4383,14786.0
2019-10-01 15:00:00,47.48,47.5,47.44,47.48,18438.0,40.4383,40.4553,40.4042,40.4383,18438.0
2019-10-01 15:05:00,47.47,47.57,47.45,47.56,15493.0,40.4298,40.5149,40.4127,40.5064,15493.0
2019-10-01 15:10:00,47.56,47.56,47.42,47.43,12138.0,40.5064,40.5064,40.3872,40.3957,12138.0
2019-10-01 15:15:00,47.42,47.42,47.37,47.39,21285.0,40.3872,40.3872,40.3446,40.3616,21285.0
2019-10-01 15:20:00,47.39,47.45,47.36,47.45,15060.0,40.3616,40.4127,40.3361,40.4127,15060.0
2019-10-01 15:25:00,47.45,47.51,47.45,47.5,19984.0,40.4127,40.4638,40.4127,40.4553,19984.0
2019-10-01 15:30:00,47.5,47.5,47.42,47.44,23512.0,40.4553,40.4553,40.3872,40.4042,23512.0
2019-10-01 15:35:00,47.43,47.44,47.32,47.32,20495.0,40.3957,40.4042,40.302,40.302,20495.0
2019-10-01 15:40:00,47.32,47.37,47.28,47.36,25645.0,40.302,40.3446,40.2679,40.3361,25645.0
2019-10-01 15:45:00,47.35,47.45,47.35,47.41,35071.0,40.3276,40.4127,40.3276,40.3787,35071.0
2019-10-01 15:50:00,47.4,47.42,47.32,47.35,61202.0,40.3701,40.3872,40.302,40.3276,61202.0
2019-10-01 15:55:00,47.34,47.39,47.27,47.28,122819.0,40.319,40.3616,40.2594,40.2679,122819.0
2019-10-02 09:30:00,46.89,47.07,46.66,46.66,66994.0,39.9358,40.0891,39.7399,39.7399,66994.0
2019-10-02 09:35:00,46.72,46.94,46.53,46.53,29445.0,39.791,39.9784,39.6292,39.6292,29445.0
2019-10-02 09:40:00,46.55,46.58,46.36,46.46,18002.0,39.6462,39.6717,39.4844,39.5695,18002.0
2019-10-02 09:45:00,46.44,46.6,46.39,46.5,28676.0,39.5525,39.6888,39.5099,39.6036,28676.0
2019-10-02 09:50:00,46.46,46.52,46.37,46.48,28780.0,39.5695,39.6206,39.4929,39.5866,28780.0
2019-10-02 09:55:00,46.48,46.59,46.47,46.59,24122.0,39.5866,39.6803,39.5781,39.6803,24122.0
2019-10-02 10:00:00,46.59,46.6,46.47,46.51,26638.0,39.6803,39.6888,39.5781,39.6121,26638.0
2019-10-02 10:05:00,46.51,46.81,46.49,46.76,14322.0,39.6121,39.8676,39.5951,39.8251,14322.0
2019-10-02 10:10:00,46.79,46.8,46.71,46.71,15066.0,39.8506,39.8591,39.7825,39.7825,15066.0
2019-10-02 10:15:00,46.68,46.75,46.65,46.66,14241.0,39.7569,39.8165,39.7314,39.7399,14241.0
2019-10-02 10:20:00,46.67,46.67,46.52,46.56,19216.0,39.7484,39.7484,39.6206,39.6547,19216.0
2019-10-02 10:25:00,46.55,46.64,46.52,46.55,22625.0,39.6462,39.7229,39.6206,39.6462,22625.0
2019-10-02 10:30:00,46.51,46.58,46.46,46.52,32738.0,39.6121,39.6717,39.5695,39.6206,32738.0
2019-10-02 10:35:00,46.51,46.57,46.44,46.49,45341.0,39.6121,39.6632,39.5525,39.5951,45341.0
2019-10-02 10:40:00,46.48,46.67,46.47,46.59,68739.0,39.5866,39.7484,39.5781,39.6803,68739.0
2019-10-02 10:45:00,46.58,46.61,46.48,46.48,17497.0,39.6717,39.6973,39.5866,39.5866,17497.0
2019-10-02 10:50:00,46.48,46.55,46.48,46.52,11586.0,39.5866,39.6462,39.5866,39.6206,11586.0
2019-10-02 10:55:00,46.52,46.56,46.44,46.45,21199.0,39.6206,39.6547,39.5525,39.561,21199.0
2019-10-02 11:00:00,46.44,46.73,46.44,46.64,48721.0,39.5525,39.7995,39.5525,39.7229,48721.0
2019-10-02 11:05:00,46.62,46.73,46.57,46.68,12185.0,39.7058,39.7995,39.6632,39.7569,12185.0
2019-10-02 11:10:00,46.68,46.72,46.61,46.68,13954.0,39.7569,39.791,39.6973,39.7569,13954.0
2019-10-02 11:15:00,46.67,46.67,46.56,46.6,16601.0,39.7484,39.7484,39.6547,39.6888,16601.0
2019-10-02 11:20:00,46.6,46.65,46.53,46.63,23634.0,39.6888,39.7314,39.6292,39.7143,23634.0
2019-10-02 11:25:00,46.63,46.66,46.49,46.51,13182.0,39.7143,39.7399,39.5951,39.6121,13182.0
2019-10-02 11:30:00,46.5,46.53,46.39,46.4,26557.0,39.6036,39.6292,39.5099,39.5184,26557.0
2019-10-02 11:35:00,46.41,46.53,46.38,46.49,20553.0,39.527,39.6292,39.5014,39.5951,20553.0
2019-10-02 11:40:00,46.49,46.56,46.44,46.52,16722.0,39.5951,39.6547,39.5525,39.6206,16722.0
2019-10-02 11:45:00,46.53,46.53,46.45,46.46,25195.0,39.6292,39.6292,39.561,39.5695,25195.0
2019-10-02 11:50:00,46.46,46.54,46.44,46.5,13884.0,39.5695,39.6377,39.5525,39.6036,13884.0
2019-10-02 11:55:00,46.52,46.52,46.45,46.5,11525.0,39.6206,39.6206,39.561,39.6036,11525.0
2019-10-02 12:00:00,46.5,46.5,46.47,46.5,28453.0,39.6036,39.6036,39.5781,39.6036,28453.0
2019-10-02 12:05:00,46.5,46.52,46.41,46.42,13870.0,39.6036,39.6206,39.527,39.5355,13870.0
2019-10-02 12:10:00,46.41,46.42,46.29,46.3,60134.0,39.527,39.5355,39.4248,39.4333,60134.0
2019-10-02 12:15:00,46.29,46.31,46.24,46.24,9615.0,39.4248,39.4418,39.3822,39.3822,9615.0
2019-10-02 12:20:00,46.23,46.23,46.16,46.19,11809.0,39.3737,39.3737,39.314,39.3396,11809.0
2019-10-02 12:25:00,46.17,46.29,46.16,46.27,9005.0,39.3226,39.4248,39.314,39.4077,9005.0
2019-10-02 12:30:00,46.27,46.3,46.15,46.16,20222.0,39.4077,39.4333,39.3055,39.314,20222.0
2019-10-02 12:35:00,46.16,46.2,46.03,46.06,9918.0,39.314,39.3481,39.2033,39.2289,9918.0
2019-10-02 12:40:00,46.04,46.15,46.04,46.11,19084.0,39.2118,39.3055,39.2118,39.2715,19084.0
2019-10-02 12:45:00,46.1,46.12,46.05,46.09,25462.0,39.2629,39.28,39.2204,39.2544,25462.0
2019-10-02 12:50:00,46.09,46.13,46.07,46.08,24826.0,39.2544,39.2885,39.2374,39.2459,24826.0
2019-10-02 12:55:00,46.08,46.14,46.06,46.11,37186.0,39.2459,39.297,39.2289,39.2715,37186.0
2019-10-02 13:00:00,46.1,46.16,46.04,46.13,19046.0,39.2629,39.314,39.2118,39.2885,19046.0
2019-10-02 13:05:00,46.13,46.18,46.08,46.17,39302.0,39.2885,39.3311,39.2459,39.3226,39302.0
2019-10-02 13:10:00,46.18,46.26,46.13,46.13,26454.0,39.3311,39.3992,39.2885,39.2885,26454.0
2019-10-02 13:15:00,46.13,46.17,46.09,46.16,26144.0,39.2885,39.3226,39.2544,39.314,26144.0
2019-10-02 13:20:00,46.16,46.19,46.12,46.13,11444.0,39.314,39.3396,39.28,39.2885,11444.0
2019-10-02 13:25:00,46.14,46.17,46.11,46.13,11309.0,39.297,39.3226,39.2715,39.2885,11309.0
2019-10-02 13:30:00,46.14,46.16,46.06,46.06,10054.0,39.297,39.314,39.2289,39.2289,10054.0
2019-10-02 13:35:00,46.07,46.09,45.95,45.97,18691.0,39.2374,39.2544,39.1352,39.1522,18691.0
2019-10-02 13:40:00,45.99,46.02,45.98,46.02,12304.0,39.1693,39.1948,39.1607,39.1948,12304.0
2019-10-02 13:45:00,46.0,46.01,45.86,45.88,14812.0,39.1778,39.1863,39.0585,39.0756,14812.0
2019-10-02 13:50:00,45.87,45.92,45.85,45.91,32046.0,39.067,39.1096,39.05,39.1011,32046.0
2019-10-02 13:55:00,45.91,46.0,45.91,45.97,27475.0,39.1011,39.1778,39.1011,39.1522,27475.0
2019-10-02 14:00:00,45.96,46.04,45.85,46.0,45996.0,39.1437,39.2118,39.05,39.1778,45996.0
2019-10-02 14:05:00,46.0,46.02,45.93,45.99,13225.0,39.1778,39.1948,39.1182,39.1693,13225.0
2019-10-02 14:10:00,46.0,46.0,45.88,45.91,34647.0,39.1778,39.1778,39.0756,39.1011,34647.0
2019-10-02 14:15:00,45.91,45.99,45.89,45.95,101165.0,39.1011,39.1693,39.0841,39.1352,101165.0
2019-10-02 14:20:00,45.95,45.97,45.8,45.86,30317.0,39.1352,39.1522,39.0074,39.0585,30317.0
2019-10-02 14:25:00,45.85,45.85,45.73,45.75,22088.0,39.05,39.05,38.9478,38.9648,22088.0
2019-10-02 14:30:00,45.75,45.78,45.7,45.75,18091.0,38.9648,38.9904,38.9223,38.9648,18091.0
2019-10-02 14:35:00,45.74,45.77,45.71,45.73,17226.0,38.9563,38.9819,38.9308,38.9478,17226.0
2019-10-02 14:40:00,45.73,45.78,45.66,45.78,42505.0,38.9478,38.9904,38.8882,38.9904,42505.0
2019-10-02 14:45:00,45.79,45.9,45.78,45.87,26488.0,38.9989,39.0926,38.9904,39.067,26488.0
2019-10-02 14:50:00,45.87,45.89,45.84,45.86,13998.0,39.067,39.0841,39.0415,39.0585,13998.0
2019-10-02 14:55:00,45.86,45.88,45.8,45.86,18722.0,39.0585,39.0756,39.0074,39.0585,18722.0
2019-10-02 15:00:00,45.87,45.9,45.81,45.86,20499.0,39.067,39.0926,39.0159,39.0585,20499.0
2019-10-02 15:05:00,45.87,45.96,45.85,45.96,17286.0,39.067,39.1437,39.05,39.1437,17286.0
2019-10-02 15:10:00,45.96,46.03,45.92,46.01,20385.0,39.1437,39.2033,39.1096,39.1863,20385.0
2019-10-02 15:15:00,46.01,46.03,45.94,46.01,23873.0,39.1863,39.2033,39.1267,39.1863,23873.0
2019-10-02 15:20:00,46.0,46.05,45.98,46.02,21012.0,39.1778,39.2204,39.1607,39.1948,21012.0
2019-10-02 15:25:00,46.02,46.03,45.98,46.01,22396.0,39.1948,39.2033,39.1607,39.1863,22396.0
2019-10-02 15:30:00,46.02,46.04,45.94,46.01,42326.0,39.1948,39.2118,39.1267,39.1863,42326.0
2019-10-02 15:35:00,46.0,46.01,45.89,45.89,57793.0,39.1778,39.1863,39.0841,39.0841,57793.0
2019-10-02 15:40:00,45.9,45.91,45.83,45.84,42589.0,39.0926,39.1011,39.033,39.0415,42589.0
2019-10-02 15:45:00,45.85,45.88,45.77,45.77,79645.0,39.05,39.0756,38.9819,38.9819,79645.0
2019-10-02 15:50:00,45.77,45.83,45.71,45.8,79437.0,38.9819,39.033,38.9308,39.0074,79437.0
2019-10-02 15:55:00,45.8,45.81,45.73,45.77,143329.0,39.0074,39.0159,38.9478,38.9819,143329.0
2019-10-03 09:30:00,45.59,45.9,45.47,45.77,27457.0,38.8286,39.0926,38.7264,38.9819,27457.0
2019-10-03 09:35:00,45.83,45.87,45.53,45.58,14833.0,39.033,39.067,38.7775,38.8201,14833.0
2019-10-03 09:40:00,45.55,45.76,45.52,45.58,17377.0,38.7945,38.9734,38.769,38.8201,17377.0
2019-10-03 09:45:00,45.54,45.82,45.54,45.72,15099.0,38.786,39.0245,38.786,38.9393,15099.0
2019-10-03 09:50:00,45.71,45.83,45.61,45.72,37589.0,38.9308,39.033,38.8456,38.9393,37589.0
2019-10-03 09:55:00,45.75,45.85,45.66,45.81,27957.0,38.9648,39.05,38.8882,39.0159,27957.0
2019-10-03 10:00:00,45.78,45.79,45.04,45.11,25609.0,38.9904,38.9989,38.3601,38.4198,25609.0
2019-10-03 10:05:00,45.14,45.14,44.88,45.0,18301.0,38.4453,38.4453,38.2239,38.3261,18301.0
2019-10-03 10:10:00,44.99,45.0,44.89,44.9,35289.0,38.3176,38.3261,38.2324,38.2409,35289.0
2019-10-03 10:15:00,44.92,45.08,44.8,45.08,20760.0,38.2579,38.3942,38.1557,38.3942,20760.0
2019-10-03 10:20:00,45.04,45.12,45.04,45.06,18303.0,38.3601,38.4283,38.3601,38.3772,18303.0
2019-10-03 10:25:00,45.04,45.33,45.03,45.24,17071.0,38.3601,38.6071,38.3516,38.5305,17071.0
2019-10-03 10:30:00,45.21,45.22,45.01,45.07,18266.0,38.5049,38.5135,38.3346,38.3857,18266.0
2019-10-03 10:35:00,45.06,45.28,45.06,45.22,8086.0,38.3772,38.5646,38.3772,38.5135,8086.0
2019-10-03 10:40:00,45.2,45.28,45.12,45.25,12827.0,38.4964,38.5646,38.4283,38.539,12827.0
2019-10-03 10:45:00,45.24,45.27,45.11,45.14,10768.0,38.5305,38.556,38.4198,38.4453,10768.0
2019-10-03 10:50:00,45.14,45.19,45.09,45.16,11335.0,38.4453,38.4879,38.4027,38.4623,11335.0
2019-10-03 10:55:00,45.17,45.34,45.16,45.32,27782.0,38.4709,38.6157,38.4623,38.5986,27782.0
2019-10-03 11:00:00,45.31,45.48,45.29,45.37,20259.0,38.5901,38.7349,38.5731,38.6412,20259.0
2019-10-03 11:05:00,45.38,45.42,45.32,45.38,21760.0,38.6497,38.6838,38.5986,38.6497,21760.0
2019-10-03 11:10:00,45.38,45.46,45.32,45.38,20763.0,38.6497,38.7179,38.5986,38.6497,20763.0
2019-10-03 11:15:00,45.4,45.61,45.38,45.56,20064.0,38.6668,38.8456,38.6497,38.803,20064.0
2019-10-03 11:20:00,45.57,45.6,45.38,45.44,24010.0,38.8115,38.8371,38.6497,38.7008,24010.0
2019-10-03 11:25:00,45.42,45.45,45.28,45.28,18834.0,38.6838,38.7093,38.5646,38.5646,18834.0
2019-10-03 11:30:00,45.29,45.37,45.29,45.36,6040.0,38.5731,38.6412,38.5731,38.6327,6040.0
2019-10-03 11:35:00,45.36,45.46,45.32,45.33,12281.0,38.6327,38.7179,38.5986,38.6071,12281.0
2019-10-03 11:40:00,45.33,45.35,45.24,45.28,18718.0,38.6071,38.6242,38.5305,38.5646,18718.0
2019-10-03 11:45:00,45.29,45.29,45.09,45.13,20649.0,38.5731,38.5731,38.4027,38.4368,20649.0
2019-10-03 11:50:00,45.16,45.29,45.14,45.24,22544.0,38.4623,38.5731,38.4453,38.5305,22544.0
2019-10-03 11:55:00,45.25,45.27,45.14,45.14,19007.0,38.539,38.556,38.4453,38.4453,19007.0
2019-10-03 12:00:00,45.16,45.25,45.15,45.17,20821.0,38.4623,38.539,38.4538,38.4709,20821.0
2019-10-03 12:05:00,45.18,45.35,45.18,45.32,22067.0,38.4794,38.6242,38.4794,38.5986,22067.0
2019-10-03 12:10:00,45.34,45.37,45.28,45.33,14238.0,38.6157,38.6412,38.5646,38.6071,14238.0
2019-10-03 12:15:00,45.34,45.36,45.16,45.18,14562.0,38.6157,38.6327,38.4623,38.4794,14562.0
2019-10-03 12:20:00,45.19,45.23,45.18,45.19,12812.0,38.4879,38.522,38.4794,38.4879,12812.0
2019-10-03 12:25:00,45.21,45.31,45.2,45.28,14791.0,38.5049,38.5901,38.4964,38.5646,14791.0
2019-10-03 12:30:00,45.29,45.38,45.28,45.29,12940.0,38.5731,38.6497,38.5646,38.5731,12940.0
2019-10-03 12:35:00,45.3,45.38,45.28,45.38,13715.0,38.5816,38.6497,38.5646,38.6497,13715.0
2019-10-03 12:40:00,45.39,45.42,45.31,45.33,16037.0,38.6582,38.6838,38.5901,38.6071,16037.0
2019-10-03 12:45:00,45.33,45.48,45.32,45.42,23104.0,38.6071,38.7349,38.5986,38.6838,23104.0
2019-10-03 12:50:00,45.41,45.47,45.35,45.44,28554.0,38.6753,38.7264,38.6242,38.7008,28554.0
2019-10-03 12:55:00,45.45,45.53,45.43,45.51,21315.0,38.7093,38.7775,38.6923,38.7604,21315.0
2019-10-03 13:00:00,45.52,45.56,45.51,45.55,7774.0,38.769,38.803,38.7604,38.7945,7774.0
2019-10-03 13:05:00,45.56,45.58,45.51,45.55,9078.0,38.803,38.8201,38.7604,38.7945,9078.0
2019-10-03 13:10:00,45.55,45.66,45.54,45.64,15106.0,38.7945,38.8882,38.786,38.8712,15106.0
2019-10-03 13:15:00,45.63,45.63,45.59,45.59,7126.0,38.8626,38.8626,38.8286,38.8286,7126.0
2019-10-03 13:20:00,45.6,45.63,45.58,45.63,12643.0,38.8371,38.8626,38.8201,38.8626,12643.0
2019-10-03 13:25:00,45.63,45.64,45.61,45.64,5718.0,38.8626,38.8712,38.8456,38.8712,5718.0
2019-10-03 13:30:00,45.63,45.66,45.59,45.6,12869.0,38.8626,38.8882,38.8286,38.8371,12869.0
2019-10-03 13:35:00,45.59,45.68,45.57,45.63,15513.0,38.8286,38.9052,38.8115,38.8626,15513.0
2019-10-03 13:40:00,45.64,45.72,45.62,45.63,29217.0,38.8712,38.9393,38.8541,38.8626,29217.0
2019-10-03 13:45:00,45.62,45.75,45.62,45.69,8355.0,38.8541,38.9648,38.8541,38.9137,8355.0
2019-10-03 13:50:00,45.7,45.73,45.6,45.61,26610.0,38.9223,38.9478,38.8371,38.8456,26610.0
2019-10-03 13:55:00,45.62,45.69,45.61,45.63,15524.0,38.8541,38.9137,38.8456,38.8626,15524.0
2019-10-03 14:00:00,45.62,45.66,45.59,45.66,14003.0,38.8541,38.8882,38.8286,38.8882,14003.0
2019-10-03 14:05:00,45.67,45.68,45.6,45.65,14181.0,38.8967,38.9052,38.8371,38.8797,14181.0
2019-10-03 14:10:00,45.65,45.76,45.64,45.75,15605.0,38.8797,38.9734,38.8712,38.9648,15605.0
2019-10-03 14:15:00,45.75,45.78,45.74,45.76,30646.0,38.9648,38.9904,38.9563,38.9734,30646.0
2019-10-03 14:20:00,45.77,45.83,45.77,45.83,13566.0,38.9819,39.033,38.9819,39.033,13566.0
2019-10-03 14:25:00,45.83,45.85,45.82,45.83,12103.0,39.033,39.05,39.0245,39.033,12103.0
2019-10-03 14:30:00,45.82,45.84,45.8,45.84,14402.0,39.0245,39.0415,39.0074,39.0415,14402.0
2019-10-03 14:35:00,45.84,45.84,45.74,45.8,15316.0,39.0415,39.0415,38.9563,39.0074,15316.0
2019-10-03 14:40:00,45.8,45.81,45.76,45.8,11533.0,39.0074,39.0159,38.9734,39.0074,11533.0
2019-10-03 14:45:00,45.8,45.88,45.79,45.87,11451.0,39.0074,39.0756,38.9989,39.067,11451.0
2019-10-03 14:50:00,45.87,45.89,45.82,45.84,17571.0,39.067,39.0841,39.0245,39.0415,17571.0
2019-10-03 14:55:00,45.83,45.88,45.82,45.88,10858.0,39.033,39.0756,39.0245,39.0756,10858.0
2019-10-03 15:00:00,45.88,45.9,45.81,45.82,15463.0,39.0756,39.0926,39.0159,39.0245,15463.0
2019-10-03 15:05:00,45.81,45.86,45.77,45.84,16180.0,39.0159,39.0585,38.9819,39.0415,16180.0
2019-10-03 15:10:00,45.83,45.84,45.76,45.76,17276.0,39.033,39.0415,38.9734,38.9734,17276.0
2019-10-03 15:15:00,45.76,45.79,45.74,45.79,12961.0,38.9734,38.9989,38.9563,38.9989,12961.0
2019-10-03 15:20:00,45.78,45.84,45.77,45.79,8297.0,38.9904,39.0415,38.9819,38.9989,8297.0
2019-10-03 15:25:00,45.78,45.78,45.71,45.77,12125.0,38.9904,38.9904,38.9308,38.9819,12125.0
2019-10-03 15:30:00,45.76,45.76,45.7,45.72,14604.0,38.9734,38.9734,38.9223,38.9393,14604.0
2019-10-03 15:35:00,45.72,45.78,45.72,45.76,16381.0,38.9393,38.9904,38.9393,38.9734,16381.0
2019-10-03 15:40:00,45.77,45.81,45.76,45.78,22920.0,38.9819,39.0159,38.9734,38.9904,22920.0
2019-10-03 15:45:00,45.77,45.78,45.69,45.71,26287.0,38.9819,38.9904,38.9137,38.9308,26287.0
2019-10-03 15:50:00,45.7,45.75,45.65,45.69,67282.0,38.9223,38.9648,38.8797,38.9137,67282.0
2019-10-03 15:55:00,45.7,45.81,45.66,45.81,149784.0,38.9223,39.0159,38.8882,39.0159,149784.0
2019-10-04 09:30:00,45.88,46.18,45.78,46.0,21391.0,39.0756,39.3311,38.9904,39.1778,21391.0
2019-10-04 09:35:00,46.05,46.12,45.87,45.9,5664.0,39.2204,39.28,39.067,39.0926,5664.0
2019-10-04 09:40:00,45.87,45.91,45.76,45.88,4946.0,39.067,39.1011,38.9734,39.0756,4946.0
2019-10-04 09:45:00,45.88,45.95,45.81,45.84,17512.0,39.0756,39.1352,39.0159,39.0415,17512.0
2019-10-04 09:50:00,45.86,45.86,45.65,45.76,16539.0,39.0585,39.0585,38.8797,38.9734,16539.0
2019-10-04 09:55:00,45.75,45.77,45.63,45.73,14739.0,38.9648,38.9819,38.8626,38.9478,14739.0
2019-10-04 10:00:00,45.73,45.77,45.65,45.71,26878.0,38.9478,38.9819,38.8797,38.9308,26878.0
2019-10-04 10:05:00,45.7,45.74,45.55,45.61,46033.0,38.9223,38.9563,38.7945,38.8456,46033.0
2019-10-04 10:10:00,45.61,45.65,45.49,45.65,28340.0,38.8456,38.8797,38.7434,38.8797,28340.0
2019-10-04 10:15:00,45.66,45.71,45.53,45.54,16023.0,38.8882,38.9308,38.7775,38.786,16023.0
2019-10-04 10:20:00,45.53,45.66,45.49,45.66,22805.0,38.7775,38.8882,38.7434,38.8882,22805.0
2019-10-04 10:25:00,45.65,45.71,45.57,45.57,22506.0,38.8797,38.9308,38.8115,38.8115,22506.0
2019-10-04 10:30:00,45.56,45.58,45.46,45.49,10809.0,38.803,38.8201,38.7179,38.7434,10809.0
2019-10-04 10:35:00,45.48,45.48,45.37,45.4,9695.0,38.7349,38.7349,38.6412,38.6668,9695.0
2019-10-04 10:40:00,45.4,45.43,45.34,45.35,4937.0,38.6668,38.6923,38.6157,38.6242,4937.0
2019-10-04 10:45:00,45.38,45.61,45.38,45.6,5305.0,38.6497,38.8456,38.6497,38.8371,5305.0
2019-10-04 10:50:00,45.59,45.69,45.58,45.69,6054.0,38.8286,38.9137,38.8201,38.9137,6054.0
2019-10-04 10:55:00,45.68,45.74,45.63,45.64,8299.0,38.9052,38.9563,38.8626,38.8712,8299.0
2019-10-04 11:00:00,45.63,45.67,45.51,45.52,72135.0,38.8626,38.8967,38.7604,38.769,72135.0
2019-10-04 11:05:00,45.57,45.64,45.53,45.58,5614.0,38.8115,38.8712,38.7775,38.8201,5614.0
2019-10-04 11:10:00,45.58,45.61,45.55,45.57,34410.0,38.8201,38.8456,38.7945,38.8115,34410.0
2019-10-04 11:15:00,45.57,45.58,45.53,45.55,30936.0,38.8115,38.8201,38.7775,38.7945,30936.0
2019-10-04 11:20:00,45.56,45.57,45.47,45.55,20128.0,38.803,38.8115,38.7264,38.7945,20128.0
2019-10-04 11:25:00,45.55,45.58,45.51,45.54,10408.0,38.7945,38.8201,38.7604,38.786,10408.0
2019-10-04 11:30:00,45.55,45.71,45.54,45.69,22998.0,38.7945,38.9308,38.786,38.9137,22998.0
2019-10-04 11:35:00,45.67,45.83,45.67,45.83,9782.0,38.8967,39.033,38.8967,39.033,9782.0
2019-10-04 11:40:00,45.84,45.86,45.82,45.83,5747.0,39.0415,39.0585,39.0245,39.033,5747.0
2019-10-04 11:45:00,45.81,45.85,45.75,45.78,8520.0,39.0159,39.05,38.9648,38.9904,8520.0
2019-10-04 11:50:00,45.77,45.95,45.77,45.92,5788.0,38.9819,39.1352,38.9819,39.1096,5788.0
2019-10-04 11:55:00,45.93,45.98,45.86,45.86,6316.0,39.1182,39.1607,39.0585,39.0585,6316.0
2019-10-04 12:00:00,45.85,45.88,45.85,45.85,3228.0,39.05,39.0756,39.05,39.05,3228.0
2019-10-04 12:05:00,45.84,45.86,45.8,45.86,8959.0,39.0415,39.0585,39.0074,39.0585,8959.0
2019-10-04 12:10:00,45.89,45.92,45.79,45.79,6209.0,39.0841,39.1096,38.9989,38.9989,6209.0
2019-10-04 12:15:00,45.79,45.81,45.78,45.79,3985.0,38.9989,39.0159,38.9904,38.9989,3985.0
2019-10-04 12:20:00,45.78,45.87,45.78,45.87,4453.0,38.9904,39.067,38.9904,39.067,4453.0
2019-10-04 12:25:00,45.88,45.9,45.86,45.9,5482.0,39.0756,39.0926,39.0585,39.0926,5482.0
2019-10-04 12:30:00,45.9,45.92,45.9,45.9,2838.0,39.0926,39.1096,39.0926,39.0926,2838.0
2019-10-04 12:35:00,45.91,45.97,45.89,45.96,26900.0,39.1011,39.1522,39.0841,39.1437,26900.0
2019-10-04 12:40:00,45.97,45.98,45.89,45.92,7245.0,39.1522,39.1607,39.0841,39.1096,7245.0
2019-10-04 12:45:00,45.93,45.93,45.86,45.86,7901.0,39.1182,39.1182,39.0585,39.0585,7901.0
2019-10-04 12:50:00,45.89,45.89,45.81,45.82,6244.0,39.0841,39.0841,39.0159,39.0245,6244.0
2019-10-04 12:55:00,45.81,45.86,45.78,45.85,6212.0,39.0159,39.0585,38.9904,39.05,6212.0
2019-10-04 13:00:00,45.84,45.88,45.84,45.87,4194.0,39.0415,39.0756,39.0415,39.067,4194.0
2019-10-04 13:05:00,45.89,45.89,45.81,45.81,3503.0,39.0841,39.0841,39.0159,39.0159,3503.0
2019-10-04 13:10:00,45.83,45.94,45.83,45.94,3300.0,39.033,39.1267,39.033,39.1267,3300.0
2019-10-04 13:15:00,45.93,45.93,45.9,45.93,4590.0,39.1182,39.1182,39.0926,39.1182,4590.0
2019-10-04 13:20:00,45.91,45.94,45.91,45.94,4479.0,39.1011,39.1267,39.1011,39.1267,4479.0
2019-10-04 13:25:00,45.93,45.97,45.92,45.97,6482.0,39.1182,39.1522,39.1096,39.1522,6482.0
2019-10-04 13:30:00,45.96,45.98,45.94,45.96,8141.0,39.1437,39.1607,39.1267,39.1437,8141.0
2019-10-04 13:35:00,45.95,45.98,45.95,45.97,5951.0,39.1352,39.1607,39.1352,39.1522,5951.0
2019-10-04 13:40:00,45.98,46.05,45.96,45.97,22035.0,39.1607,39.2204,39.1437,39.1522,22035.0
2019-10-04 13:45:00,45.98,46.0,45.96,45.98,10863.0,39.1607,39.1778,39.1437,39.1607,10863.0
2019-10-04 13:50:00,45.96,45.97,45.9,45.9,5574.0,39.1437,39.1522,39.0926,39.0926,5574.0
2019-10-04 13:55:00,45.92,45.92,45.84,45.87,4518.0,39.1096,39.1096,39.0415,39.067,4518.0
2019-10-04 14:00:00,45.9,45.93,45.9,45.9,5841.0,39.0926,39.1182,39.0926,39.0926,5841.0
2019-10-04 14:05:00,45.91,45.92,45.89,45.9,6228.0,39.1011,39.1096,39.0841,39.0926,6228.0
2019-10-04 14:10:00,45.91,45.92,45.87,45.9,7066.0,39.1011,39.1096,39.067,39.0926,7066.0
2019-10-04 14:15:00,45.91,45.97,45.9,45.96,10152.0,39.1011,39.1522,39.0926,39.1437,10152.0
2019-10-04 14:20:00,45.95,45.98,45.94,45.95,5867.0,39.1352,39.1607,39.1267,39.1352,5867.0
2019-10-04 14:25:00,45.97,45.99,45.96,45.96,6713.0,39.1522,39.1693,39.1437,39.1437,6713.0
2019-10-04 14:30:00,45.97,45.97,45.93,45.94,5787.0,39.1522,39.1522,39.1182,39.1267,5787.0
2019-10-04 14:35:00,45.95,45.98,45.94,45.96,6496.0,39.1352,39.1607,39.1267,39.1437,6496.0
2019-10-04 14:40:00,45.94,45.97,45.94,45.97,4686.0,39.1267,39.1522,39.1267,39.1522,4686.0
2019-10-04 14:45:00,45.96,45.96,45.92,45.93,5603.0,39.1437,39.1437,39.1096,39.1182,5603.0
2019-10-04 14:50:00,45.92,45.92,45.87,45.89,7782.0,39.1096,39.1096,39.067,39.0841,7782.0
2019-10-04 14:55:00,45.89,45.92,45.88,45.91,5082.0,39.0841,39.1096,39.0756,39.1011,5082.0
2019-10-04 15:00:00,45.92,45.95,45.9,45.93,7525.0,39.1096,39.1352,39.0926,39.1182,7525.0
2019-10-04 15:05:00,45.93,45.98,45.92,45.97,8751.0,39.1182,39.1607,39.1096,39.1522,8751.0
2019-10-04 15:10:00,45.98,45.99,45.95,45.97,7677.0,39.1607,39.1693,39.1352,39.1522,7677.0
2019-10-04 15:15:00,45.96,45.99,45.95,45.98,12005.0,39.1437,39.1693,39.1352,39.1607,12005.0
2019-10-04 15:20:00,45.99,46.0,45.97,45.99,23866.0,39.1693,39.1778,39.1522,39.1693,23866.0
2019-10-04 15:25:00,46.0,46.0,45.95,45.96,29183.0,39.1778,39.1778,39.1352,39.1437,29183.0
2019-10-04 15:30:00,45.97,45.98,45.94,45.95,27787.0,39.1522,39.1607,39.1267,39.1352,27787.0
2019-10-04 15:35:00,45.95,45.98,45.94,45.97,15116.0,39.1352,39.1607,39.1267,39.1522,15116.0
2019-10-04 15:40:00,45.97,45.98,45.95,45.96,22173.0,39.1522,39.1607,39.1352,39.1437,22173.0
2019-10-04 15:45:00,45.95,45.98,45.91,45.96,64499.0,39.1352,39.1607,39.1011,39.1437,64499.0
2019-10-04 15:50:00,45.96,45.98,45.89,45.96,91256.0,39.1437,39.1607,39.0841,39.1437,91256.0
2019-10-04 15:55:00,45.96,46.07,45.95,46.05,157993.0,39.1437,39.2374,39.1352,39.2204,157993.0
2019-10-07 09:30:00,46.09,46.09,45.84,45.89,25618.0,39.2544,39.2544,39.0415,39.0841,25618.0
2019-10-07 09:35:00,45.88,46.0,45.73,45.73,24006.0,39.0756,39.1778,38.9478,38.9478,24006.0
2019-10-07 09:40:00,45.71,45.74,45.45,45.74,15328.0,38.9308,38.9563,38.7093,38.9563,15328.0
2019-10-07 09:45:00,45.75,45.76,45.56,45.64,11592.0,38.9648,38.9734,38.803,38.8712,11592.0
2019-10-07 09:50:00,45.66,45.79,45.61,45.74,10995.0,38.8882,38.9989,38.8456,38.9563,10995.0
2019-10-07 09:55:00,45.74,45.79,45.65,45.7,93523.0,38.9563,38.9989,38.8797,38.9223,93523.0
2019-10-07 10:00:00,45.73,45.76,45.66,45.66,19595.0,38.9478,38.9734,38.8882,38.8882,19595.0
2019-10-07 10:05:00,45.65,45.78,45.64,45.72,55382.0,38.8797,38.9904,38.8712,38.9393,55382.0
2019-10-07 10:10:00,45.72,45.72,45.61,45.62,12583.0,38.9393,38.9393,38.8456,38.8541,12583.0
2019-10-07 10:15:00,45.62,45.66,45.51,45.55,10900.0,38.8541,38.8882,38.7604,38.7945,10900.0
2019-10-07 10:20:00,45.53,45.61,45.53,45.55,7475.0,38.7775,38.8456,38.7775,38.7945,7475.0
2019-10-07 10:25:00,45.55,45.61,45.54,45.61,4700.0,38.7945,38.8456,38.786,38.8456,4700.0
2019-10-07 10:30:00,45.6,45.66,45.59,45.63,7012.0,38.8371,38.8882,38.8286,38.8626,7012.0
2019-10-07 10:35:00,45.63,45.64,45.57,45.57,9769.0,38.8626,38.8712,38.8115,38.8115,9769.0
2019-10-07 10:40:00,45.58,45.79,45.57,45.72,11680.0,38.8201,38.9989,38.8115,38.9393,11680.0
2019-10-07 10:45:00,45.72,45.78,45.68,45.76,10143.0,38.9393,38.9904,38.9052,38.9734,10143.0
2019-10-07 10:50:00,45.78,45.78,45.73,45.73,9068.0,38.9904,38.9904,38.9478,38.9478,9068.0
2019-10-07 10:55:00,45.74,45.87,45.73,45.79,16605.0,38.9563,39.067,38.9478,38.9989,16605.0
2019-10-07 11:00:00,45.81,46.02,45.8,46.02,9050.0,39.0159,39.1948,39.0074,39.1948,9050.0
2019-10-07 11:05:00,45.99,46.12,45.99,46.1,14567.0,39.1693,39.28,39.1693,39.2629,14567.0
2019-10-07 11:10:00,46.1,46.12,45.92,45.95,18108.0,39.2629,39.28,39.1096,39.1352,18108.0
2019-10-07 11:15:00,45.94,45.96,45.91,45.91,7477.0,39.1267,39.1437,39.1011,39.1011,7477.0
2019-10-07 11:20:00,45.93,46.04,45.93,46.0,9266.0,39.1182,39.2118,39.1182,39.1778,9266.0
2019-10-07 11:25:00,46.0,46.08,45.98,45.99,5560.0,39.1778,39.2459,39.1607,39.1693,5560.0
2019-10-07 11:30:00,45.97,46.06,45.96,46.02,18021.0,39.1522,39.2289,39.1437,39.1948,18021.0
2019-10-07 11:35:00,46.02,46.02,45.94,45.95,15545.0,39.1948,39.1948,39.1267,39.1352,15545.0
2019-10-07 11:40:00,45.97,46.08,45.94,46.03,14793.0,39.1522,39.2459,39.1267,39.2033,14793.0
2019-10-07 11:45:00,46.03,46.05,46.0,46.03,8099.0,39.2033,39.2204,39.1778,39.2033,8099.0
2019-10-07 11:50:00,46.02,46.05,45.99,46.02,3900.0,39.1948,39.2204,39.1693,39.1948,3900.0
2019-10-07 11:55:00,46.04,46.06,45.98,46.03,7358.0,39.2118,39.2289,39.1607,39.2033,7358.0
2019-10-07 12:00:00,46.03,46.03,45.95,45.98,12784.0,39.2033,39.2033,39.1352,39.1607,12784.0
2019-10-07 12:05:00,45.98,45.98,45.88,45.9,5903.0,39.1607,39.1607,39.0756,39.0926,5903.0
2019-10-07 12:10:00,45.89,45.96,45.88,45.96,3730.0,39.0841,39.1437,39.0756,39.1437,3730.0
2019-10-07 12:15:00,45.94,45.98,45.94,45.96,6324.0,39.1267,39.1607,39.1267,39.1437,6324.0
2019-10-07 12:20:00,45.96,45.98,45.92,45.93,8151.0,39.1437,39.1607,39.1096,39.1182,8151.0
2019-10-07 12:25:00,45.94,45.94,45.9,45.93,3876.0,39.1267,39.1267,39.0926,39.1182,3876.0
2019-10-07 12:30:00,45.91,45.91,45.86,45.88,4653.0,39.1011,39.1011,39.0585,39.0756,4653.0
2019-10-07 12:35:00,45.9,45.92,45.88,45.91,5695.0,39.0926,39.1096,39.0756,39.1011,5695.0
2019-10-07 12:40:00,45.9,45.96,45.89,45.94,2799.0,39.0926,39.1437,39.0841,39.1267,2799.0
2019-10-07 12:45:00,45.94,45.96,45.91,45.93,8008.0,39.1267,39.1437,39.1011,39.1182,8008.0
2019-10-07 12:50:00,45.92,45.92,45.88,45.9,2888.0,39.1096,39.1096,39.0756,39.0926,2888.0
2019-10-07 12:55:00,45.9,45.91,45.87,45.91,17589.0,39.0926,39.1011,39.067,39.1011,17589.0
2019-10-07 13:00:00,45.91,45.98,45.91,45.98,7746.0,39.1011,39.1607,39.1011,39.1607,7746.0
2019-10-07 13:05:00,45.96,45.96,45.88,45.88,8171.0,39.1437,39.1437,39.0756,39.0756,8171.0
2019-10-07 13:10:00,45.88,45.89,45.86,45.88,3450.0,39.0756,39.0841,39.0585,39.0756,3450.0
2019-10-07 13:15:00,45.86,45.87,45.83,45.83,3182.0,39.0585,39.067,39.033,39.033,3182.0
2019-10-07 13:20:00,45.86,45.89,45.85,45.86,3242.0,39.0585,39.0841,39.05,39.0585,3242.0
2019-10-07 13:25:00,45.87,45.89,45.84,45.87,3792.0,39.067,39.0841,39.0415,39.067,3792.0
2019-10-07 13:30:00,45.85,46.0,45.85,45.95,18881.0,39.05,39.1778,39.05,39.1352,18881.0
2019-10-07 13:35:00,45.94,45.98,45.92,45.96,31473.0,39.1267,39.1607,39.1096,39.1437,31473.0
2019-10-07 13:40:00,45.95,45.98,45.93,45.94,3824.0,39.1352,39.1607,39.1182,39.1267,3824.0
2019-10-07 13:45:00,45.93,45.96,45.89,45.95,5678.0,39.1182,39.1437,39.0841,39.1352,5678.0
2019-10-07 13:50:00,45.96,45.97,45.89,45.91,4313.0,39.1437,39.1522,39.0841,39.1011,4313.0
2019-10-07 13:55:00,45.91,45.95,45.9,45.94,5639.0,39.1011,39.1352,39.0926,39.1267,5639.0
2019-10-07 14:00:00,45.94,45.95,45.9,45.93,9041.0,39.1267,39.1352,39.0926,39.1182,9041.0
2019-10-07 14:05:00,45.93,45.93,45.79,45.8,9425.0,39.1182,39.1182,38.9989,39.0074,9425.0
2019-10-07 14:10:00,45.78,45.79,45.7,45.76,6821.0,38.9904,38.9989,38.9223,38.9734,6821.0
2019-10-07 14:15:00,45.77,45.78,45.7,45.77,4596.0,38.9819,38.9904,38.9223,38.9819,4596.0
2019-10-07 14:20:00,45.76,45.78,45.7,45.75,6412.0,38.9734,38.9904,38.9223,38.9648,6412.0
2019-10-07 14:25:00,45.75,45.76,45.64,45.64,8812.0,38.9648,38.9734,38.8712,38.8712,8812.0
2019-10-07 14:30:00,45.65,45.65,45.56,45.57,14682.0,38.8797,38.8797,38.803,38.8115,14682.0
2019-10-07 14:35:00,45.58,45.6,45.52,45.59,12992.0,38.8201,38.8371,38.769,38.8286,12992.0
2019-10-07 14:40:00,45.58,45.59,45.51,45.51,11514.0,38.8201,38.8286,38.7604,38.7604,11514.0
2019-10-07 14:45:00,45.5,45.53,45.48,45.49,17197.0,38.7519,38.7775,38.7349,38.7434,17197.0
2019-10-07 14:50:00,45.48,45.51,45.39,45.44,17170.0,38.7349,38.7604,38.6582,38.7008,17170.0
2019-10-07 14:55:00,45.43,45.55,45.43,45.55,13973.0,38.6923,38.7945,38.6923,38.7945,13973.0
2019-10-07 15:00:00,45.54,45.54,45.45,45.5,14582.0,38.786,38.786,38.7093,38.7519,14582.0
2019-10-07 15:05:00,45.5,45.57,45.48,45.56,107805.0,38.7519,38.8115,38.7349,38.803,107805.0
2019-10-07 15:10:00,45.56,45.56,45.47,45.53,29483.0,38.803,38.803,38.7264,38.7775,29483.0
2019-10-07 15:15:00,45.52,45.53,45.46,45.46,23480.0,38.769,38.7775,38.7179,38.7179,23480.0
2019-10-07 15:20:00,45.46,45.47,45.43,45.46,21406.0,38.7179,38.7264,38.6923,38.7179,21406.0
2019-10-07 15:25:00,45.46,45.53,45.45,45.5,16234.0,38.7179,38.7775,38.7093,38.7519,16234.0
2019-10-07 15:30:00,45.5,45.58,45.47,45.55,18013.0,38.7519,38.8201,38.7264,38.7945,18013.0
2019-10-07 15:35:00,45.55,45.61,45.55,45.59,14696.0,38.7945,38.8456,38.7945,38.8286,14696.0
2019-10-07 15:40:00,45.6,45.63,45.58,45.61,16130.0,38.8371,38.8626,38.8201,38.8456,16130.0
2019-10-07 15:45:00,45.61,45.63,45.57,45.58,21156.0,38.8456,38.8626,38.8115,38.8201,21156.0
2019-10-07 15:50:00,45.57,45.62,45.53,45.61,41367.0,38.8115,38.8541,38.7775,38.8456,41367.0
2019-10-07 15:55:00,45.61,45.69,45.57,45.6,96112.0,38.8456,38.9137,38.8115,38.8371,96112.0
2019-10-08 09:30:00,45.27,45.48,44.82,44.85,33504.0,38.556,38.7349,38.1728,38.1983,33504.0
2019-10-08 09:35:00,44.89,45.1,44.89,44.91,23805.0,38.2324,38.4112,38.2324,38.2494,23805.0
2019-10-08 09:40:00,44.89,44.93,44.82,44.87,24822.0,38.2324,38.2665,38.1728,38.2154,24822.0
2019-10-08 09:45:00,44.91,45.13,44.87,45.1,33230.0,38.2494,38.4368,38.2154,38.4112,33230.0
2019-10-08 09:50:00,45.08,45.17,45.08,45.13,10600.0,38.3942,38.4709,38.3942,38.4368,10600.0
2019-10-08 09:55:00,45.13,45.26,45.08,45.16,16275.0,38.4368,38.5475,38.3942,38.4623,16275.0
2019-10-08 10:00:00,45.12,45.14,44.73,44.77,9381.0,38.4283,38.4453,38.0961,38.1302,9381.0
2019-10-08 10:05:00,44.73,44.9,44.7,44.9,20261.0,38.0961,38.2409,38.0706,38.2409,20261.0
2019-10-08 10:10:00,44.89,45.02,44.88,45.02,7462.0,38.2324,38.3431,38.2239,38.3431,7462.0
2019-10-08 10:15:00,45.05,45.06,44.97,45.02,5544.0,38.3687,38.3772,38.3005,38.3431,5544.0
2019-10-08 10:20:00,44.99,45.07,44.95,45.04,6355.0,38.3176,38.3857,38.2835,38.3601,6355.0
2019-10-08 10:25:00,45.03,45.03,44.92,44.94,11659.0,38.3516,38.3516,38.2579,38.275,11659.0
2019-10-08 10:30:00,44.94,45.02,44.8,44.84,23519.0,38.275,38.3431,38.1557,38.1898,23519.0
2019-10-08 10:35:00,44.83,44.95,44.79,44.95,20477.0,38.1813,38.2835,38.1472,38.2835,20477.0
2019-10-08 10:40:00,44.95,44.98,44.85,44.85,7633.0,38.2835,38.309,38.1983,38.1983,7633.0
2019-10-08 10:45:00,44.87,44.87,44.76,44.79,8551.0,38.2154,38.2154,38.1217,38.1472,8551.0
2019-10-08 10:50:00,44.77,44.8,44.75,44.8,7199.0,38.1302,38.1557,38.1132,38.1557,7199.0
2019-10-08 10:55:00,44.81,44.94,44.81,44.88,20342.0,38.1643,38.275,38.1643,38.2239,20342.0
2019-10-08 11:00:00,44.89,44.97,44.78,44.79,46566.0,38.2324,38.3005,38.1387,38.1472,46566.0
2019-10-08 11:05:00,44.79,44.85,44.76,44.84,24279.0,38.1472,38.1983,38.1217,38.1898,24279.0
2019-10-08 11:10:00,44.84,44.88,44.76,44.79,12121.0,38.1898,38.2239,38.1217,38.1472,12121.0
2019-10-08 11:15:00,44.81,44.88,44.79,44.8,9944.0,38.1643,38.2239,38.1472,38.1557,9944.0
2019-10-08 11:20:00,44.81,44.91,44.81,44.91,17471.0,38.1643,38.2494,38.1643,38.2494,17471.0
2019-10-08 11:25:00,44.93,44.96,44.8,44.81,4823.0,38.2665,38.292,38.1557,38.1643,4823.0
2019-10-08 11:30:00,44.81,44.83,44.68,44.69,8405.0,38.1643,38.1813,38.0535,38.0621,8405.0
2019-10-08 11:35:00,44.69,44.82,44.69,44.72,22240.0,38.0621,38.1728,38.0621,38.0876,22240.0
2019-10-08 11:40:00,44.72,44.82,44.71,44.8,19134.0,38.0876,38.1728,38.0791,38.1557,19134.0
2019-10-08 11:45:00,44.77,44.83,44.76,44.8,14167.0,38.1302,38.1813,38.1217,38.1557,14167.0
2019-10-08 11:50:00,44.81,44.88,44.79,44.88,11522.0,38.1643,38.2239,38.1472,38.2239,11522.0
2019-10-08 11:55:00,44.86,44.97,44.83,44.96,11508.0,38.2068,38.3005,38.1813,38.292,11508.0
2019-10-08 12:00:00,44.95,44.96,44.86,44.87,7706.0,38.2835,38.292,38.2068,38.2154,7706.0
2019-10-08 12:05:00,44.87,44.87,44.81,44.84,9579.0,38.2154,38.2154,38.1643,38.1898,9579.0
2019-10-08 12:10:00,44.84,44.91,44.82,44.86,17743.0,38.1898,38.2494,38.1728,38.2068,17743.0
2019-10-08 12:15:00,44.86,44.86,44.81,44.81,15787.0,38.2068,38.2068,38.1643,38.1643,15787.0
2019-10-08 12:20:00,44.83,44.92,44.82,44.92,10230.0,38.1813,38.2579,38.1728,38.2579,10230.0
2019-10-08 12:25:00,44.96,45.0,44.94,44.97,5906.0,38.292,38.3261,38.275,38.3005,5906.0
2019-10-08 12:30:00,44.98,44.98,44.91,44.94,5570.0,38.309,38.309,38.2494,38.275,5570.0
2019-10-08 12:35:00,44.93,44.94,44.89,44.94,10990.0,38.2665,38.275,38.2324,38.275,10990.0
2019-10-08 12:40:00,44.94,44.98,44.93,44.98,4903.0,38.275,38.309,38.2665,38.309,4903.0
2019-10-08 12:45:00,44.98,45.17,44.98,45.13,16357.0,38.309,38.4709,38.309,38.4368,16357.0
2019-10-08 12:50:00,45.13,45.17,45.11,45.12,8159.0,38.4368,38.4709,38.4198,38.4283,8159.0
2019-10-08 12:55:00,45.11,45.11,44.97,44.98,9224.0,38.4198,38.4198,38.3005,38.309,9224.0
2019-10-08 13:00:00,44.99,45.0,44.93,44.96,39004.0,38.3176,38.3261,38.2665,38.292,39004.0
2019-10-08 13:05:00,44.94,45.01,44.93,45.0,4880.0,38.275,38.3346,38.2665,38.3261,4880.0
2019-10-08 13:10:00,44.99,45.02,44.96,44.98,4713.0,38.3176,38.3431,38.292,38.309,4713.0
2019-10-08 13:15:00,44.98,45.03,44.98,45.02,6567.0,38.309,38.3516,38.309,38.3431,6567.0
2019-10-08 13:20:00,45.03,45.07,45.02,45.06,7398.0,38.3516,38.3857,38.3431,38.3772,7398.0
2019-10-08 13:25:00,45.04,45.14,45.04,45.13,9213.0,38.3601,38.4453,38.3601,38.4368,9213.0
2019-10-08 13:30:00,45.11,45.18,45.1,45.11,14020.0,38.4198,38.4794,38.4112,38.4198,14020.0
2019-10-08 13:35:00,45.12,45.12,45.06,45.08,14577.0,38.4283,38.4283,38.3772,38.3942,14577.0
2019-10-08 13:40:00,45.09,45.09,45.04,45.04,5384.0,38.4027,38.4027,38.3601,38.3601,5384.0
2019-10-08 13:45:00,45.05,45.17,45.04,45.16,10929.0,38.3687,38.4709,38.3601,38.4623,10929.0
2019-10-08 13:50:00,45.17,45.18,45.1,45.12,9432.0,38.4709,38.4794,38.4112,38.4283,9432.0
2019-10-08 13:55:00,45.1,45.1,45.03,45.05,8646.0,38.4112,38.4112,38.3516,38.3687,8646.0
2019-10-08 14:00:00,45.06,45.07,44.95,44.98,8065.0,38.3772,38.3857,38.2835,38.309,8065.0
2019-10-08 14:05:00,45.0,45.08,44.98,45.05,8639.0,38.3261,38.3942,38.309,38.3687,8639.0
2019-10-08 14:10:00,45.04,45.05,44.98,45.03,7585.0,38.3601,38.3687,38.309,38.3516,7585.0
2019-10-08 14:15:00,45.03,45.04,44.98,45.02,8090.0,38.3516,38.3601,38.309,38.3431,8090.0
2019-10-08 14:20:00,45.02,45.04,45.0,45.03,4969.0,38.3431,38.3601,38.3261,38.3516,4969.0
2019-10-08 14:25:00,45.02,45.02,44.98,45.01,6002.0,38.3431,38.3431,38.309,38.3346,6002.0
2019-10-08 14:30:00,45.02,45.18,45.02,45.14,15425.0,38.3431,38.4794,38.3431,38.4453,15425.0
2019-10-08 14:35:00,45.15,45.27,45.15,45.18,5477.0,38.4538,38.556,38.4538,38.4794,5477.0
2019-10-08 14:40:00,45.18,45.19,45.12,45.18,6871.0,38.4794,38.4879,38.4283,38.4794,6871.0
2019-10-08 14:45:00,45.19,45.3,45.19,45.3,4359.0,38.4879,38.5816,38.4879,38.5816,4359.0
2019-10-08 14:50:00,45.3,45.3,45.17,45.17,9841.0,38.5816,38.5816,38.4709,38.4709,9841.0
2019-10-08 14:55:00,45.17,45.22,44.98,45.06,21405.0,38.4709,38.5135,38.309,38.3772,21405.0
2019-10-08 15:00:00,45.05,45.16,44.97,45.0,16076.0,38.3687,38.4623,38.3005,38.3261,16076.0
2019-10-08 15:05:00,45.0,45.13,45.0,45.09,14071.0,38.3261,38.4368,38.3261,38.4027,14071.0
2019-10-08 15:10:00,45.09,45.1,45.01,45.1,9737.0,38.4027,38.4112,38.3346,38.4112,9737.0
2019-10-08 15:15:00,45.1,45.16,45.06,45.16,13771.0,38.4112,38.4623,38.3772,38.4623,13771.0
2019-10-08 15:20:00,45.16,45.23,45.16,45.2,17237.0,38.4623,38.522,38.4623,38.4964,17237.0
2019-10-08 15:25:00,45.21,45.23,45.17,45.22,16657.0,38.5049,38.522,38.4709,38.5135,16657.0
2019-10-08 15:30:00,45.21,45.25,45.12,45.14,19540.0,38.5049,38.539,38.4283,38.4453,19540.0
2019-10-08 15:35:00,45.14,45.15,45.06,45.06,34356.0,38.4453,38.4538,38.3772,38.3772,34356.0
2019-10-08 15:40:00,45.06,45.12,45.03,45.11,38887.0,38.3772,38.4283,38.3516,38.4198,38887.0
2019-10-08 15:45:00,45.12,45.15,45.1,45.14,68363.0,38.4283,38.4538,38.4112,38.4453,68363.0
2019-10-08 15:50:00,45.14,45.14,45.05,45.08,120586.0,38.4453,38.4453,38.3687,38.3942,120586.0
2019-10-08 15:55:00,45.07,45.08,44.94,44.95,121832.0,38.3857,38.3942,38.275,38.2835,121832.0
2019-10-09 09:30:00,45.26,45.51,45.16,45.27,41032.0,38.5475,38.7604,38.4623,38.556,41032.0
2019-10-09 09:35:00,45.19,45.4,45.18,45.39,10905.0,38.4879,38.6668,38.4794,38.6582,10905.0
2019-10-09 09:40:00,45.37,45.39,45.21,45.27,12425.0,38.6412,38.6582,38.5049,38.556,12425.0
2019-10-09 09:45:00,45.24,45.46,45.24,45.43,15501.0,38.5305,38.7179,38.5305,38.6923,15501.0
2019-10-09 09:50:00,45.42,45.43,45.26,45.26,11942.0,38.6838,38.6923,38.5475,38.5475,11942.0
2019-10-09 09:55:00,45.28,45.39,45.28,45.39,7439.0,38.5646,38.6582,38.5646,38.6582,7439.0
2019-10-09 10:00:00,45.38,45.39,45.23,45.27,10420.0,38.6497,38.6582,38.522,38.556,10420.0
2019-10-09 10:05:00,45.27,45.37,45.26,45.34,38945.0,38.556,38.6412,38.5475,38.6157,38945.0
2019-10-09 10:10:00,45.36,45.41,45.31,45.35,34678.0,38.6327,38.6753,38.5901,38.6242,34678.0
2019-10-09 10:15:00,45.35,45.38,45.3,45.34,30575.0,38.6242,38.6497,38.5816,38.6157,30575.0
2019-10-09 10:20:00,45.35,45.37,45.24,45.25,6944.0,38.6242,38.6412,38.5305,38.539,6944.0
2019-10-09 10:25:00,45.28,45.37,45.28,45.33,5358.0,38.5646,38.6412,38.5646,38.6071,5358.0
2019-10-09 10:30:00,45.33,45.49,45.33,45.47,20313.0,38.6071,38.7434,38.6071,38.7264,20313.0
2019-10-09 10:35:00,45.48,45.48,45.34,45.34,10643.0,38.7349,38.7349,38.6157,38.6157,10643.0
2019-10-09 10:40:00,45.34,45.46,45.34,45.46,5673.0,38.6157,38.7179,38.6157,38.7179,5673.0
2019-10-09 10:45:00,45.45,45.46,45.36,45.36,7271.0,38.7093,38.7179,38.6327,38.6327,7271.0
2019-10-09 10:50:00,45.36,45.4,45.32,45.36,4408.0,38.6327,38.6668,38.5986,38.6327,4408.0
2019-10-09 10:55:00,45.36,45.39,45.35,45.37,6902.0,38.6327,38.6582,38.6242,38.6412,6902.0
2019-10-09 11:00:00,45.38,45.39,45.24,45.24,5365.0,38.6497,38.6582,38.5305,38.5305,5365.0
2019-10-09 11:05:00,45.24,45.25,45.21,45.22,2870.0,38.5305,38.539,38.5049,38.5135,2870.0
2019-10-09 11:10:00,45.22,45.33,45.22,45.31,8623.0,38.5135,38.6071,38.5135,38.5901,8623.0
2019-10-09 11:15:00,45.31,45.38,45.28,45.36,9863.0,38.5901,38.6497,38.5646,38.6327,9863.0
2019-10-09 11:20:00,45.36,45.4,45.32,45.4,5451.0,38.6327,38.6668,38.5986,38.6668,5451.0
2019-10-09 11:25:00,45.41,45.46,45.39,45.39,7038.0,38.6753,38.7179,38.6582,38.6582,7038.0
2019-10-09 11:30:00,45.4,45.41,45.35,45.37,8842.0,38.6668,38.6753,38.6242,38.6412,8842.0
2019-10-09 11:35:00,45.38,45.4,45.33,45.36,4402.0,38.6497,38.6668,38.6071,38.6327,4402.0
2019-10-09 11:40:00,45.35,45.37,45.33,45.34,2976.0,38.6242,38.6412,38.6071,38.6157,2976.0
2019-10-09 11:45:00,45.35,45.41,45.35,45.4,11366.0,38.6242,38.6753,38.6242,38.6668,11366.0
2019-10-09 11:50:00,45.41,45.41,45.32,45.33,7411.0,38.6753,38.6753,38.5986,38.6071,7411.0
2019-10-09 11:55:00,45.34,45.35,45.28,45.29,2800.0,38.6157,38.6242,38.5646,38.5731,2800.0
2019-10-09 12:00:00,45.32,45.37,45.32,45.36,6781.0,38.5986,38.6412,38.5986,38.6327,6781.0
2019-10-09 12:05:00,45.35,45.39,45.31,45.32,6769.0,38.6242,38.6582,38.5901,38.5986,6769.0
2019-10-09 12:10:00,45.3,45.32,45.29,45.32,3561.0,38.5816,38.5986,38.5731,38.5986,3561.0
2019-10-09 12:15:00,45.33,45.37,45.32,45.36,4797.0,38.6071,38.6412,38.5986,38.6327,4797.0
2019-10-09 12:20:00,45.4,45.4,45.36,45.38,2401.0,38.6668,38.6668,38.6327,38.6497,2401.0
2019-10-09 12:25:00,45.35,45.36,45.32,45.34,2617.0,38.6242,38.6327,38.5986,38.6157,2617.0
2019-10-09 12:30:00,45.34,45.34,45.31,45.33,12387.0,38.6157,38.6157,38.5901,38.6071,12387.0
2019-10-09 12:35:00,45.32,45.33,45.3,45.3,2150.0,38.5986,38.6071,38.5816,38.5816,2150.0
2019-10-09 12:40:00,45.28,45.29,45.27,45.28,3857.0,38.5646,38.5731,38.556,38.5646,3857.0
2019-10-09 12:45:00,45.27,45.32,45.26,45.32,10964.0,38.556,38.5986,38.5475,38.5986,10964.0
2019-10-09 12:50:00,45.31,45.32,45.27,45.27,2240.0,38.5901,38.5986,38.556,38.556,2240.0
2019-10-09 12:55:00,45.28,45.31,45.28,45.31,2665.0,38.5646,38.5901,38.5646,38.5901,2665.0
2019-10-09 13:00:00,45.32,45.4,45.3,45.3,7417.0,38.5986,38.6668,38.5816,38.5816,7417.0
2019-10-09 13:05:00,45.28,45.3,45.27,45.3,4404.0,38.5646,38.5816,38.556,38.5816,4404.0
2019-10-09 13:10:00,45.29,45.39,45.27,45.37,30784.0,38.5731,38.6582,38.556,38.6412,30784.0
2019-10-09 13:15:00,45.37,45.38,45.32,45.36,21217.0,38.6412,38.6497,38.5986,38.6327,21217.0
2019-10-09 13:20:00,45.36,45.38,45.35,45.38,14186.0,38.6327,38.6497,38.6242,38.6497,14186.0
2019-10-09 13:25:00,45.38,45.39,45.34,45.34,14823.0,38.6497,38.6582,38.6157,38.6157,14823.0
2019-10-09 13:30:00,45.35,45.4,45.33,45.37,19188.0,38.6242,38.6668,38.6071,38.6412,19188.0
2019-10-09 13:35:00,45.37,45.38,45.36,45.37,18158.0,38.6412,38.6497,38.6327,38.6412,18158.0
2019-10-09 13:40:00,45.35,45.37,45.34,45.36,8863.0,38.6242,38.6412,38.6157,38.6327,8863.0
2019-10-09 13:45:00,45.36,45.43,45.35,45.42,10960.0,38.6327,38.6923,38.6242,38.6838,10960.0
2019-10-09 13:50:00,45.43,45.44,45.37,45.37,19291.0,38.6923,38.7008,38.6412,38.6412,19291.0
2019-10-09 13:55:00,45.37,45.38,45.36,45.36,5389.0,38.6412,38.6497,38.6327,38.6327,5389.0
2019-10-09 14:00:00,45.36,45.38,45.31,45.32,10886.0,38.6327,38.6497,38.5901,38.5986,10886.0
2019-10-09 14:05:00,45.33,45.39,45.33,45.38,6413.0,38.6071,38.6582,38.6071,38.6497,6413.0
2019-10-09 14:10:00,45.38,45.41,45.36,45.4,13842.0,38.6497,38.6753,38.6327,38.6668,13842.0
2019-10-09 14:15:00,45.4,45.41,45.34,45.37,16296.0,38.6668,38.6753,38.6157,38.6412,16296.0
2019-10-09 14:20:00,45.38,45.39,45.37,45.37,15530.0,38.6497,38.6582,38.6412,38.6412,15530.0
2019-10-09 14:25:00,45.37,45.38,45.31,45.32,88809.0,38.6412,38.6497,38.5901,38.5986,88809.0
2019-10-09 14:30:00,45.31,45.31,45.2,45.26,10058.0,38.5901,38.5901,38.4964,38.5475,10058.0
2019-10-09 14:35:00,45.27,45.28,45.22,45.23,5837.0,38.556,38.5646,38.5135,38.522,5837.0
2019-10-09 14:40:00,45.23,45.28,45.22,45.26,5902.0,38.522,38.5646,38.5135,38.5475,5902.0
2019-10-09 14:45:00,45.27,45.29,45.24,45.27,6064.0,38.556,38.5731,38.5305,38.556,6064.0
2019-10-09 14:50:00,45.27,45.28,45.24,45.27,4968.0,38.556,38.5646,38.5305,38.556,4968.0
2019-10-09 14:55:00,45.27,45.29,45.25,45.27,5793.0,38.556,38.5731,38.539,38.556,5793.0
2019-10-09 15:00:00,45.27,45.3,45.25,45.28,9101.0,38.556,38.5816,38.539,38.5646,9101.0
2019-10-09 15:05:00,45.28,45.3,45.26,45.27,6065.0,38.5646,38.5816,38.5475,38.556,6065.0
2019-10-09 15:10:00,45.26,45.29,45.25,45.26,8749.0,38.5475,38.5731,38.539,38.5475,8749.0
2019-10-09 15:15:00,45.25,45.26,45.22,45.24,19457.0,38.539,38.5475,38.5135,38.5305,19457.0
2019-10-09 15:20:00,45.23,45.29,45.23,45.28,21276.0,38.522,38.5731,38.522,38.5646,21276.0
2019-10-09 15:25:00,45.29,45.31,45.27,45.3,20441.0,38.5731,38.5901,38.556,38.5816,20441.0
2019-10-09 15:30:00,45.3,45.39,45.3,45.39,38748.0,38.5816,38.6582,38.5816,38.6582,38748.0
2019-10-09 15:35:00,45.39,45.44,45.38,45.44,66194.0,38.6582,38.7008,38.6497,38.7008,66194.0
2019-10-09 15:40:00,45.43,45.46,45.28,45.31,128578.0,38.6923,38.7179,38.5646,38.5901,128578.0
2019-10-09 15:45:00,45.31,45.35,45.2,45.24,45467.0,38.5901,38.6242,38.4964,38.5305,45467.0
2019-10-09 15:50:00,45.25,45.34,45.24,45.33,52995.0,38.539,38.6157,38.5305,38.6071,52995.0
2019-10-09 15:55:00,45.34,45.37,45.23,45.3,119271.0,38.6157,38.6412,38.522,38.5816,119271.0
2019-10-10 09:30:00,45.3,45.8,45.3,45.72,66943.0,38.5816,39.0074,38.5816,38.9393,66943.0
2019-10-10 09:35:00,45.76,46.05,45.67,46.0,112921.0,38.9734,39.2204,38.8967,39.1778,112921.0
2019-10-10 09:40:00,46.01,46.27,45.99,46.26,21631.0,39.1863,39.4077,39.1693,39.3992,21631.0
2019-10-10 09:45:00,46.27,46.52,46.26,46.47,55483.0,39.4077,39.6206,39.3992,39.5781,55483.0
2019-10-10 09:50:00,46.46,46.71,46.46,46.65,43768.0,39.5695,39.7825,39.5695,39.7314,43768.0
2019-10-10 09:55:00,46.65,46.7,46.5,46.59,32862.0,39.7314,39.774,39.6036,39.6803,32862.0
2019-10-10 10:00:00,46.61,46.61,46.34,46.37,39163.0,39.6973,39.6973,39.4673,39.4929,39163.0
2019-10-10 10:05:00,46.38,46.5,46.35,46.39,46143.0,39.5014,39.6036,39.4759,39.5099,46143.0
2019-10-10 10:10:00,46.4,46.44,46.23,46.26,21142.0,39.5184,39.5525,39.3737,39.3992,21142.0
2019-10-10 10:15:00,46.25,46.36,46.22,46.33,75578.0,39.3907,39.4844,39.3651,39.4588,75578.0
2019-10-10 10:20:00,46.33,46.36,46.2,46.35,30314.0,39.4588,39.4844,39.3481,39.4759,30314.0
2019-10-10 10:25:00,46.36,46.47,46.36,46.44,34558.0,39.4844,39.5781,39.4844,39.5525,34558.0
2019-10-10 10:30:00,46.44,46.5,46.32,46.4,15117.0,39.5525,39.6036,39.4503,39.5184,15117.0
2019-10-10 10:35:00,46.4,46.41,46.32,46.32,17247.0,39.5184,39.527,39.4503,39.4503,17247.0
2019-10-10 10:40:00,46.32,46.33,46.23,46.29,16998.0,39.4503,39.4588,39.3737,39.4248,16998.0
2019-10-10 10:45:00,46.29,46.39,46.28,46.31,19823.0,39.4248,39.5099,39.4162,39.4418,19823.0
2019-10-10 10:50:00,46.31,46.41,46.26,46.4,17396.0,39.4418,39.527,39.3992,39.5184,17396.0
2019-10-10 10:55:00,46.41,46.56,46.4,46.56,16508.0,39.527,39.6547,39.5184,39.6547,16508.0
2019-10-10 11:00:00,46.57,46.6,46.5,46.51,31620.0,39.6632,39.6888,39.6036,39.6121,31620.0
2019-10-10 11:05:00,46.5,46.53,46.46,46.49,15040.0,39.6036,39.6292,39.5695,39.5951,15040.0
2019-10-10 11:10:00,46.48,46.5,46.41,46.42,12206.0,39.5866,39.6036,39.527,39.5355,12206.0
2019-10-10 11:15:00,46.41,46.43,46.31,46.31,10337.0,39.527,39.544,39.4418,39.4418,10337.0
2019-10-10 11:20:00,46.32,46.32,46.27,46.27,8972.0,39.4503,39.4503,39.4077,39.4077,8972.0
2019-10-10 11:25:00,46.28,46.28,46.13,46.13,10411.0,39.4162,39.4162,39.2885,39.2885,10411.0
2019-10-10 11:30:00,46.15,46.19,46.08,46.09,8142.0,39.3055,39.3396,39.2459,39.2544,8142.0
2019-10-10 11:35:00,46.08,46.18,46.08,46.15,8322.0,39.2459,39.3311,39.2459,39.3055,8322.0
2019-10-10 11:40:00,46.16,46.19,46.11,46.14,7318.0,39.314,39.3396,39.2715,39.297,7318.0
2019-10-10 11:45:00,46.13,46.15,46.09,46.1,6670.0,39.2885,39.3055,39.2544,39.2629,6670.0
2019-10-10 11:50:00,46.1,46.12,46.05,46.07,7041.0,39.2629,39.28,39.2204,39.2374,7041.0
2019-10-10 11:55:00,46.07,46.07,46.01,46.05,5301.0,39.2374,39.2374,39.1863,39.2204,5301.0
2019-10-10 12:00:00,46.04,46.16,46.03,46.13,18966.0,39.2118,39.314,39.2033,39.2885,18966.0
2019-10-10 12:05:00,46.11,46.14,46.09,46.1,5956.0,39.2715,39.297,39.2544,39.2629,5956.0
2019-10-10 12:10:00,46.09,46.21,46.06,46.2,6862.0,39.2544,39.3566,39.2289,39.3481,6862.0
2019-10-10 12:15:00,46.21,46.21,46.09,46.09,8547.0,39.3566,39.3566,39.2544,39.2544,8547.0
2019-10-10 12:20:00,46.08,46.09,46.02,46.05,7509.0,39.2459,39.2544,39.1948,39.2204,7509.0
2019-10-10 12:25:00,46.05,46.08,46.02,46.06,4919.0,39.2204,39.2459,39.1948,39.2289,4919.0
2019-10-10 12:30:00,46.05,46.06,46.0,46.0,6868.0,39.2204,39.2289,39.1778,39.1778,6868.0
2019-10-10 12:35:00,46.0,46.01,45.97,45.98,7688.0,39.1778,39.1863,39.1522,39.1607,7688.0
2019-10-10 12:40:00,45.99,46.07,45.98,46.06,14024.0,39.1693,39.2374,39.1607,39.2289,14024.0
2019-10-10 12:45:00,46.05,46.05,45.99,46.03,5428.0,39.2204,39.2204,39.1693,39.2033,5428.0
2019-10-10 12:50:00,46.03,46.03,45.95,45.97,7549.0,39.2033,39.2033,39.1352,39.1522,7549.0
2019-10-10 12:55:00,45.96,45.98,45.91,45.97,4744.0,39.1437,39.1607,39.1011,39.1522,4744.0
2019-10-10 13:00:00,45.98,45.98,45.92,45.97,9317.0,39.1607,39.1607,39.1096,39.1522,9317.0
2019-10-10 13:05:00,45.96,45.97,45.92,45.93,5771.0,39.1437,39.1522,39.1096,39.1182,5771.0
2019-10-10 13:10:00,45.93,45.97,45.92,45.95,7876.0,39.1182,39.1522,39.1096,39.1352,7876.0
2019-10-10 13:15:00,45.95,46.03,45.95,46.0,23584.0,39.1352,39.2033,39.1352,39.1778,23584.0
2019-10-10 13:20:00,46.01,46.02,45.98,46.0,16887.0,39.1863,39.1948,39.1607,39.1778,16887.0
2019-10-10 13:25:00,46.0,46.02,45.99,46.01,19459.0,39.1778,39.1948,39.1693,39.1863,19459.0
2019-10-10 13:30:00,46.01,46.04,45.98,46.0,78781.0,39.1863,39.2118,39.1607,39.1778,78781.0
2019-10-10 13:35:00,45.99,46.04,45.99,46.02,10847.0,39.1693,39.2118,39.1693,39.1948,10847.0
2019-10-10 13:40:00,46.02,46.09,46.02,46.09,9236.0,39.1948,39.2544,39.1948,39.2544,9236.0
2019-10-10 13:45:00,46.09,46.2,46.09,46.19,13821.0,39.2544,39.3481,39.2544,39.3396,13821.0
2019-10-10 13:50:00,46.18,46.18,46.15,46.16,6851.0,39.3311,39.3311,39.3055,39.314,6851.0
2019-10-10 13:55:00,46.15,46.22,46.11,46.15,11063.0,39.3055,39.3651,39.2715,39.3055,11063.0
2019-10-10 14:00:00,46.15,46.16,46.14,46.16,6462.0,39.3055,39.314,39.297,39.314,6462.0
2019-10-10 14:05:00,46.15,46.16,45.98,46.02,69931.0,39.3055,39.314,39.1607,39.1948,69931.0
2019-10-10 14:10:00,46.0,46.1,46.0,46.09,11197.0,39.1778,39.2629,39.1778,39.2544,11197.0
2019-10-10 14:15:00,46.1,46.12,46.04,46.07,11354.0,39.2629,39.28,39.2118,39.2374,11354.0
2019-10-10 14:20:00,46.07,46.09,46.01,46.02,13087.0,39.2374,39.2544,39.1863,39.1948,13087.0
2019-10-10 14:25:00,46.0,46.05,45.99,46.05,9960.0,39.1778,39.2204,39.1693,39.2204,9960.0
2019-10-10 14:30:00,46.04,46.11,46.04,46.07,6439.0,39.2118,39.2715,39.2118,39.2374,6439.0
2019-10-10 14:35:00,46.08,46.09,46.03,46.05,8259.0,39.2459,39.2544,39.2033,39.2204,8259.0
2019-10-10 14:40:00,46.04,46.05,46.0,46.0,10125.0,39.2118,39.2204,39.1778,39.1778,10125.0
2019-10-10 14:45:00,46.0,46.12,45.99,46.1,14191.0,39.1778,39.28,39.1693,39.2629,14191.0
2019-10-10 14:50:00,46.11,46.12,46.03,46.06,11047.0,39.2715,39.28,39.2033,39.2289,11047.0
2019-10-10 14:55:00,46.05,46.13,46.05,46.12,6833.0,39.2204,39.2885,39.2204,39.28,6833.0
2019-10-10 15:00:00,46.12,46.12,46.0,46.05,27767.0,39.28,39.28,39.1778,39.2204,27767.0
2019-10-10 15:05:00,46.06,46.09,46.05,46.08,5658.0,39.2289,39.2544,39.2204,39.2459,5658.0
2019-10-10 15:10:00,46.07,46.12,46.06,46.12,7324.0,39.2374,39.28,39.2289,39.28,7324.0
2019-10-10 15:15:00,46.12,46.15,46.09,46.15,8050.0,39.28,39.3055,39.2544,39.3055,8050.0
2019-10-10 15:20:00,46.15,46.17,46.12,46.15,10445.0,39.3055,39.3226,39.28,39.3055,10445.0
2019-10-10 15:25:00,46.15,46.17,46.12,46.15,17626.0,39.3055,39.3226,39.28,39.3055,17626.0
2019-10-10 15:30:00,46.15,46.16,46.08,46.1,21183.0,39.3055,39.314,39.2459,39.2629,21183.0
2019-10-10 15:35:00,46.09,46.11,46.01,46.04,27033.0,39.2544,39.2715,39.1863,39.2118,27033.0
2019-10-10 15:40:00,46.05,46.05,46.0,46.01,35921.0,39.2204,39.2204,39.1778,39.1863,35921.0
2019-10-10 15:45:00,46.0,46.06,45.99,46.01,44759.0,39.1778,39.2289,39.1693,39.1863,44759.0
2019-10-10 15:50:00,46.0,46.06,45.99,46.04,86708.0,39.1778,39.2289,39.1693,39.2118,86708.0
2019-10-10 15:55:00,46.03,46.09,45.99,46.01,169785.0,39.2033,39.2544,39.1693,39.1863,169785.0
2019-10-11 09:30:00,46.72,47.09,46.72,46.95,34092.0,39.791,40.1061,39.791,39.9869,34092.0
2019-10-11 09:35:00,46.9,47.0,46.83,46.97,8512.0,39.9443,40.0295,39.8847,40.0039,8512.0
2019-10-11 09:40:00,46.94,47.16,46.89,47.16,7120.0,39.9784,40.1657,39.9358,40.1657,7120.0
2019-10-11 09:45:00,47.16,47.38,47.06,47.28,26154.0,40.1657,40.3531,40.0806,40.2679,26154.0
2019-10-11 09:50:00,47.26,47.29,47.11,47.18,13723.0,40.2509,40.2764,40.1231,40.1828,13723.0
2019-10-11 09:55:00,47.14,47.39,47.14,47.32,77647.0,40.1487,40.3616,40.1487,40.302,77647.0
2019-10-11 10:00:00,47.33,47.54,47.31,47.49,26684.0,40.3105,40.4894,40.2935,40.4468,26684.0
2019-10-11 10:05:00,47.52,47.55,47.42,47.46,17172.0,40.4723,40.4979,40.3872,40.4212,17172.0
2019-10-11 10:10:00,47.42,47.45,47.23,47.27,19025.0,40.3872,40.4127,40.2253,40.2594,19025.0
2019-10-11 10:15:00,47.28,47.4,47.28,47.38,20394.0,40.2679,40.3701,40.2679,40.3531,20394.0
2019-10-11 10:20:00,47.38,47.38,47.26,47.33,12157.0,40.3531,40.3531,40.2509,40.3105,12157.0
2019-10-11 10:25:00,47.33,47.35,47.27,47.28,9952.0,40.3105,40.3276,40.2594,40.2679,9952.0
2019-10-11 10:30:00,47.3,47.38,47.26,47.33,15060.0,40.285,40.3531,40.2509,40.3105,15060.0
2019-10-11 10:35:00,47.33,47.37,47.27,47.3,10251.0,40.3105,40.3446,40.2594,40.285,10251.0
2019-10-11 10:40:00,47.3,47.31,47.2,47.2,13509.0,40.285,40.2935,40.1998,40.1998,13509.0
2019-10-11 10:45:00,47.21,47.33,47.21,47.32,10733.0,40.2083,40.3105,40.2083,40.302,10733.0
2019-10-11 10:50:00,47.31,47.31,47.23,47.23,15042.0,40.2935,40.2935,40.2253,40.2253,15042.0
2019-10-11 10:55:00,47.24,47.24,47.17,47.19,17530.0,40.2339,40.2339,40.1742,40.1913,17530.0
2019-10-11 11:00:00,47.2,47.22,47.12,47.2,18118.0,40.1998,40.2168,40.1317,40.1998,18118.0
2019-10-11 11:05:00,47.19,47.19,47.13,47.18,4870.0,40.1913,40.1913,40.1402,40.1828,4870.0
2019-10-11 11:10:00,47.19,47.21,47.15,47.18,86215.0,40.1913,40.2083,40.1572,40.1828,86215.0
2019-10-11 11:15:00,47.2,47.26,47.17,47.22,12469.0,40.1998,40.2509,40.1742,40.2168,12469.0
2019-10-11 11:20:00,47.21,47.23,47.14,47.19,10947.0,40.2083,40.2253,40.1487,40.1913,10947.0
2019-10-11 11:25:00,47.2,47.21,47.16,47.19,7751.0,40.1998,40.2083,40.1657,40.1913,7751.0
2019-10-11 11:30:00,47.19,47.22,47.17,47.19,15003.0,40.1913,40.2168,40.1742,40.1913,15003.0
2019-10-11 11:35:00,47.19,47.22,47.16,47.2,7183.0,40.1913,40.2168,40.1657,40.1998,7183.0
2019-10-11 11:40:00,47.19,47.22,47.13,47.14,9192.0,40.1913,40.2168,40.1402,40.1487,9192.0
2019-10-11 11:45:00,47.11,47.14,47.03,47.05,13837.0,40.1231,40.1487,40.055,40.072,13837.0
2019-10-11 11:50:00,47.04,47.13,47.04,47.1,3453.0,40.0635,40.1402,40.0635,40.1146,3453.0
2019-10-11 11:55:00,47.11,47.2,47.11,47.2,13108.0,40.1231,40.1998,40.1231,40.1998,13108.0
2019-10-11 12:00:00,47.2,47.21,47.12,47.16,9246.0,40.1998,40.2083,40.1317,40.1657,9246.0
2019-10-11 12:05:00,47.16,47.18,47.0,47.01,23813.0,40.1657,40.1828,40.0295,40.038,23813.0
2019-10-11 12:10:00,46.99,47.02,46.95,46.95,10535.0,40.0209,40.0465,39.9869,39.9869,10535.0
2019-10-11 12:15:00,46.95,46.99,46.92,46.99,5691.0,39.9869,40.0209,39.9613,40.0209,5691.0
2019-10-11 12:20:00,46.99,47.02,46.97,47.01,7155.0,40.0209,40.0465,40.0039,40.038,7155.0
2019-10-11 12:25:00,47.0,47.0,46.93,46.97,9366.0,40.0295,40.0295,39.9698,40.0039,9366.0
2019-10-11 12:30:00,46.97,47.01,46.85,46.98,14170.0,40.0039,40.038,39.9017,40.0124,14170.0
2019-10-11 12:35:00,46.99,47.01,46.94,46.95,6324.0,40.0209,40.038,39.9784,39.9869,6324.0
2019-10-11 12:40:00,46.95,47.03,46.95,47.01,8945.0,39.9869,40.055,39.9869,40.038,8945.0
2019-10-11 12:45:00,46.99,47.03,46.99,47.03,10006.0,40.0209,40.055,40.0209,40.055,10006.0
2019-10-11 12:50:00,47.03,47.09,47.0,47.04,10480.0,40.055,40.1061,40.0295,40.0635,10480.0
2019-10-11 12:55:00,47.05,47.07,47.02,47.03,6737.0,40.072,40.0891,40.0465,40.055,6737.0
2019-10-11 13:00:00,47.05,47.05,47.0,47.0,5997.0,40.072,40.072,40.0295,40.0295,5997.0
2019-10-11 13:05:00,47.0,47.03,46.99,47.01,10351.0,40.0295,40.055,40.0209,40.038,10351.0
2019-10-11 13:10:00,47.01,47.06,47.0,47.03,6912.0,40.038,40.0806,40.0295,40.055,6912.0
2019-10-11 13:15:00,47.04,47.08,47.03,47.04,5711.0,40.0635,40.0976,40.055,40.0635,5711.0
2019-10-11 13:20:00,47.05,47.12,47.04,47.11,3450.0,40.072,40.1317,40.0635,40.1231,3450.0
2019-10-11 13:25:00,47.1,47.3,47.1,47.21,11051.0,40.1146,40.285,40.1146,40.2083,11051.0
2019-10-11 13:30:00,47.23,47.34,47.19,47.32,4639.0,40.2253,40.319,40.1913,40.302,4639.0
2019-10-11 13:35:00,47.33,47.35,47.29,47.32,5375.0,40.3105,40.3276,40.2764,40.302,5375.0
2019-10-11 13:40:00,47.32,47.41,47.31,47.37,11108.0,40.302,40.3787,40.2935,40.3446,11108.0
2019-10-11 13:45:00,47.38,47.38,47.24,47.26,7166.0,40.3531,40.3531,40.2339,40.2509,7166.0
2019-10-11 13:50:00,47.27,47.3,47.2,47.24,2305.0,40.2594,40.285,40.1998,40.2339,2305.0
2019-10-11 13:55:00,47.27,47.3,47.25,47.27,5043.0,40.2594,40.285,40.2424,40.2594,5043.0
2019-10-11 14:00:00,47.25,47.3,47.24,47.3,3867.0,40.2424,40.285,40.2339,40.285,3867.0
2019-10-11 14:05:00,47.31,47.32,47.25,47.25,30097.0,40.2935,40.302,40.2424,40.2424,30097.0
2019-10-11 14:10:00,47.24,47.24,47.19,47.19,6886.0,40.2339,40.2339,40.1913,40.1913,6886.0
2019-10-11 14:15:00,47.2,47.22,47.17,47.22,3841.0,40.1998,40.2168,40.1742,40.2168,3841.0
2019-10-11 14:20:00,47.23,47.27,47.21,47.24,4869.0,40.2253,40.2594,40.2083,40.2339,4869.0
2019-10-11 14:25:00,47.23,47.28,47.23,47.27,2629.0,40.2253,40.2679,40.2253,40.2594,2629.0
2019-10-11 14:30:00,47.27,47.38,47.27,47.36,4009.0,40.2594,40.3531,40.2594,40.3361,4009.0
2019-10-11 14:35:00,47.35,47.35,47.29,47.33,10331.0,40.3276,40.3276,40.2764,40.3105,10331.0
2019-10-11 14:40:00,47.33,47.34,47.26,47.28,4428.0,40.3105,40.319,40.2509,40.2679,4428.0
2019-10-11 14:45:00,47.3,47.34,47.22,47.22,6425.0,40.285,40.319,40.2168,40.2168,6425.0
2019-10-11 14:50:00,47.22,47.31,47.22,47.27,3131.0,40.2168,40.2935,40.2168,40.2594,3131.0
2019-10-11 14:55:00,47.27,47.27,47.22,47.24,7220.0,40.2594,40.2594,40.2168,40.2339,7220.0
2019-10-11 15:00:00,47.24,47.25,47.21,47.21,5156.0,40.2339,40.2424,40.2083,40.2083,5156.0
2019-10-11 15:05:00,47.21,47.22,47.12,47.14,19572.0,40.2083,40.2168,40.1317,40.1487,19572.0
2019-10-11 15:10:00,47.13,47.21,47.13,47.21,13759.0,40.1402,40.2083,40.1402,40.2083,13759.0
2019-10-11 15:15:00,47.2,47.22,47.16,47.22,71141.0,40.1998,40.2168,40.1657,40.2168,71141.0
2019-10-11 15:20:00,47.22,47.22,47.12,47.16,51081.0,40.2168,40.2168,40.1317,40.1657,51081.0
2019-10-11 15:25:00,47.16,47.22,47.14,47.21,15800.0,40.1657,40.2168,40.1487,40.2083,15800.0
2019-10-11 15:30:00,47.21,47.22,47.09,47.14,30424.0,40.2083,40.2168,40.1061,40.1487,30424.0
2019-10-11 15:35:00,47.15,47.24,47.12,47.23,54255.0,40.1572,40.2339,40.1317,40.2253,54255.0
2019-10-11 15:40:00,47.23,47.23,47.04,47.04,41383.0,40.2253,40.2253,40.0635,40.0635,41383.0
2019-10-11 15:45:00,47.02,47.08,46.94,47.03,53398.0,40.0465,40.0976,39.9784,40.055,53398.0
2019-10-11 15:50:00,47.04,47.12,46.97,46.98,107070.0,40.0635,40.1317,40.0039,40.0124,107070.0
2019-10-11 15:55:00,46.98,47.02,46.89,46.92,129256.0,40.0124,40.0465,39.9358,39.9613,129256.0
2019-10-14 09:30:00,46.76,46.99,46.75,46.92,20989.0,39.8251,40.0209,39.8165,39.9613,20989.0
2019-10-14 09:35:00,46.92,46.98,46.7,46.7,12808.0,39.9613,40.0124,39.774,39.774,12808.0
2019-10-14 09:40:00,46.68,46.74,46.54,46.64,8541.0,39.7569,39.808,39.6377,39.7229,8541.0
2019-10-14 09:45:00,46.66,46.7,46.62,46.7,6274.0,39.7399,39.774,39.7058,39.774,6274.0
2019-10-14 09:50:00,46.71,46.72,46.52,46.55,5157.0,39.7825,39.791,39.6206,39.6462,5157.0
2019-10-14 09:55:00,46.52,46.64,46.52,46.64,5329.0,39.6206,39.7229,39.6206,39.7229,5329.0
2019-10-14 10:00:00,46.65,46.65,46.59,46.59,6637.0,39.7314,39.7314,39.6803,39.6803,6637.0
2019-10-14 10:05:00,46.63,46.63,46.55,46.62,9765.0,39.7143,39.7143,39.6462,39.7058,9765.0
2019-10-14 10:10:00,46.62,46.67,46.48,46.49,11178.0,39.7058,39.7484,39.5866,39.5951,11178.0
2019-10-14 10:15:00,46.5,46.57,46.5,46.51,2242.0,39.6036,39.6632,39.6036,39.6121,2242.0
2019-10-14 10:20:00,46.55,46.56,46.51,46.53,7210.0,39.6462,39.6547,39.6121,39.6292,7210.0
2019-10-14 10:25:00,46.56,46.58,46.5,46.54,10014.0,39.6547,39.6717,39.6036,39.6377,10014.0
2019-10-14 10:30:00,46.54,46.68,46.54,46.68,6581.0,39.6377,39.7569,39.6377,39.7569,6581.0
2019-10-14 10:35:00,46.65,46.74,46.63,46.73,12344.0,39.7314,39.808,39.7143,39.7995,12344.0
2019-10-14 10:40:00,46.73,46.78,46.69,46.71,8430.0,39.7995,39.8421,39.7654,39.7825,8430.0
2019-10-14 10:45:00,46.72,46.79,46.7,46.77,6167.0,39.791,39.8506,39.774,39.8336,6167.0
2019-10-14 10:50:00,46.77,46.83,46.74,46.75,6667.0,39.8336,39.8847,39.808,39.8165,6667.0
2019-10-14 10:55:00,46.73,46.83,46.73,46.81,13981.0,39.7995,39.8847,39.7995,39.8676,13981.0
2019-10-14 11:00:00,46.81,46.82,46.72,46.72,11175.0,39.8676,39.8762,39.791,39.791,11175.0
2019-10-14 11:05:00,46.73,46.76,46.71,46.74,6851.0,39.7995,39.8251,39.7825,39.808,6851.0
2019-10-14 11:10:00,46.75,46.79,46.7,46.78,9667.0,39.8165,39.8506,39.774,39.8421,9667.0
2019-10-14 11:15:00,46.78,46.79,46.75,46.76,9089.0,39.8421,39.8506,39.8165,39.8251,9089.0
2019-10-14 11:20:00,46.75,46.81,46.74,46.8,11072.0,39.8165,39.8676,39.808,39.8591,11072.0
2019-10-14 11:25:00,46.8,46.81,46.74,46.75,9480.0,39.8591,39.8676,39.808,39.8165,9480.0
2019-10-14 11:30:00,46.75,46.83,46.75,46.77,16638.0,39.8165,39.8847,39.8165,39.8336,16638.0
2019-10-14 11:35:00,46.77,46.81,46.77,46.79,11333.0,39.8336,39.8676,39.8336,39.8506,11333.0
2019-10-14 11:40:00,46.81,46.81,46.73,46.75,6039.0,39.8676,39.8676,39.7995,39.8165,6039.0
2019-10-14 11:45:00,46.75,46.76,46.69,46.73,10259.0,39.8165,39.8251,39.7654,39.7995,10259.0
2019-10-14 11:50:00,46.73,46.76,46.72,46.74,7489.0,39.7995,39.8251,39.791,39.808,7489.0
2019-10-14 11:55:00,46.74,46.74,46.69,46.71,7648.0,39.808,39.808,39.7654,39.7825,7648.0
2019-10-14 12:00:00,46.7,46.75,46.7,46.73,7777.0,39.774,39.8165,39.774,39.7995,7777.0
2019-10-14 12:05:00,46.75,46.77,46.74,46.75,15045.0,39.8165,39.8336,39.808,39.8165,15045.0
2019-10-14 12:10:00,46.75,46.8,46.75,46.79,9092.0,39.8165,39.8591,39.8165,39.8506,9092.0
2019-10-14 12:15:00,46.79,46.79,46.67,46.69,12118.0,39.8506,39.8506,39.7484,39.7654,12118.0
2019-10-14 12:20:00,46.69,46.69,46.61,46.66,6863.0,39.7654,39.7654,39.6973,39.7399,6863.0
2019-10-14 12:25:00,46.65,46.71,46.63,46.71,3094.0,39.7314,39.7825,39.7143,39.7825,3094.0
2019-10-14 12:30:00,46.71,46.75,46.7,46.75,3446.0,39.7825,39.8165,39.774,39.8165,3446.0
2019-10-14 12:35:00,46.76,46.77,46.73,46.75,18016.0,39.8251,39.8336,39.7995,39.8165,18016.0
2019-10-14 12:40:00,46.75,46.77,46.74,46.76,10684.0,39.8165,39.8336,39.808,39.8251,10684.0
2019-10-14 12:45:00,46.74,46.78,46.73,46.75,10637.0,39.808,39.8421,39.7995,39.8165,10637.0
2019-10-14 12:50:00,46.76,46.78,46.74,46.74,10959.0,39.8251,39.8421,39.808,39.808,10959.0
2019-10-14 12:55:00,46.76,46.77,46.73,46.76,7472.0,39.8251,39.8336,39.7995,39.8251,7472.0
2019-10-14 13:00:00,46.76,46.77,46.73,46.73,8458.0,39.8251,39.8336,39.7995,39.7995,8458.0
2019-10-14 13:05:00,46.74,46.77,46.74,46.75,7253.0,39.808,39.8336,39.808,39.8165,7253.0
2019-10-14 13:10:00,46.74,46.76,46.7,46.75,10396.0,39.808,39.8251,39.774,39.8165,10396.0
2019-10-14 13:15:00,46.75,46.76,46.74,46.75,6023.0,39.8165,39.8251,39.808,39.8165,6023.0
2019-10-14 13:20:00,46.76,46.77,46.74,46.75,12777.0,39.8251,39.8336,39.808,39.8165,12777.0
2019-10-14 13:25:00,46.74,46.76,46.73,46.73,12474.0,39.808,39.8251,39.7995,39.7995,12474.0
2019-10-14 13:30:00,46.73,46.75,46.72,46.74,8678.0,39.7995,39.8165,39.791,39.808,8678.0
2019-10-14 13:35:00,46.74,46.75,46.7,46.73,11872.0,39.808,39.8165,39.774,39.7995,11872.0
2019-10-14 13:40:00,46.73,46.76,46.73,46.74,13344.0,39.7995,39.8251,39.7995,39.808,13344.0
2019-10-14 13:45:00,46.75,46.75,46.69,46.73,12609.0,39.8165,39.8165,39.7654,39.7995,12609.0
2019-10-14 13:50:00,46.73,46.75,46.71,46.74,24329.0,39.7995,39.8165,39.7825,39.808,24329.0
2019-10-14 13:55:00,46.74,46.84,46.73,46.84,9608.0,39.808,39.8932,39.7995,39.8932,9608.0
2019-10-14 14:00:00,46.84,46.86,46.81,46.82,14844.0,39.8932,39.9102,39.8676,39.8762,14844.0
2019-10-14 14:05:00,46.83,46.88,46.82,46.86,7007.0,39.8847,39.9273,39.8762,39.9102,7007.0
2019-10-14 14:10:00,46.87,46.9,46.86,46.88,12776.0,39.9187,39.9443,39.9102,39.9273,12776.0
2019-10-14 14:15:00,46.88,46.92,46.87,46.92,8886.0,39.9273,39.9613,39.9187,39.9613,8886.0
2019-10-14 14:20:00,46.91,46.92,46.87,46.89,11480.0,39.9528,39.9613,39.9187,39.9358,11480.0
2019-10-14 14:25:00,46.89,46.92,46.88,46.9,9742.0,39.9358,39.9613,39.9273,39.9443,9742.0
2019-10-14 14:30:00,46.89,46.92,46.87,46.9,8723.0,39.9358,39.9613,39.9187,39.9443,8723.0
2019-10-14 14:35:00,46.9,46.9,46.85,46.86,8010.0,39.9443,39.9443,39.9017,39.9102,8010.0
2019-10-14 14:40:00,46.86,46.89,46.85,46.87,6949.0,39.9102,39.9358,39.9017,39.9187,6949.0
2019-10-14 14:45:00,46.88,46.88,46.86,46.86,6456.0,39.9273,39.9273,39.9102,39.9102,6456.0
2019-10-14 14:50:00,46.86,46.88,46.85,46.86,6066.0,39.9102,39.9273,39.9017,39.9102,6066.0
2019-10-14 14:55:00,46.86,46.86,46.82,46.83,7676.0,39.9102,39.9102,39.8762,39.8847,7676.0
2019-10-14 15:00:00,46.82,46.84,46.77,46.77,10085.0,39.8762,39.8932,39.8336,39.8336,10085.0
2019-10-14 15:05:00,46.78,46.82,46.78,46.82,3205.0,39.8421,39.8762,39.8421,39.8762,3205.0
2019-10-14 15:10:00,46.82,46.85,46.82,46.84,6921.0,39.8762,39.9017,39.8762,39.8932,6921.0
2019-10-14 15:15:00,46.84,46.88,46.84,46.88,13412.0,39.8932,39.9273,39.8932,39.9273,13412.0
2019-10-14 15:20:00,46.87,46.87,46.8,46.81,17237.0,39.9187,39.9187,39.8591,39.8676,17237.0
2019-10-14 15:25:00,46.82,46.83,46.81,46.82,12159.0,39.8762,39.8847,39.8676,39.8762,12159.0
2019-10-14 15:30:00,46.82,46.83,46.77,46.8,17607.0,39.8762,39.8847,39.8336,39.8591,17607.0
2019-10-14 15:35:00,46.8,46.93,46.8,46.9,32129.0,39.8591,39.9698,39.8591,39.9443,32129.0
2019-10-14 15:40:00,46.9,46.92,46.88,46.89,24850.0,39.9443,39.9613,39.9273,39.9358,24850.0
2019-10-14 15:45:00,46.88,46.91,46.86,46.9,36088.0,39.9273,39.9528,39.9102,39.9443,36088.0
2019-10-14 15:50:00,46.9,46.91,46.83,46.86,56176.0,39.9443,39.9528,39.8847,39.9102,56176.0
2019-10-14 15:55:00,46.86,46.87,46.74,46.77,110881.0,39.9102,39.9187,39.808,39.8336,110881.0
2019-10-15 09:30:00,47.25,47.46,47.12,47.35,70230.0,40.2424,40.4212,40.1317,40.3276,70230.0
2019-10-15 09:35:00,47.37,47.56,47.03,47.03,39950.0,40.3446,40.5064,40.055,40.055,39950.0
2019-10-15 09:40:00,47.06,47.22,47.05,47.1,4507.0,40.0806,40.2168,40.072,40.1146,4507.0
2019-10-15 09:45:00,47.14,47.32,47.14,47.2,44895.0,40.1487,40.302,40.1487,40.1998,44895.0
2019-10-15 09:50:00,47.18,47.26,47.14,47.25,2574.0,40.1828,40.2509,40.1487,40.2424,2574.0
2019-10-15 09:55:00,47.21,47.29,47.17,47.27,3255.0,40.2083,40.2764,40.1742,40.2594,3255.0
2019-10-15 10:00:00,47.27,47.32,47.24,47.29,5408.0,40.2594,40.302,40.2339,40.2764,5408.0
2019-10-15 10:05:00,47.3,47.39,47.27,47.39,9739.0,40.285,40.3616,40.2594,40.3616,9739.0
2019-10-15 10:10:00,47.37,47.68,47.37,47.61,16783.0,40.3446,40.6086,40.3446,40.549,16783.0
2019-10-15 10:15:00,47.62,47.74,47.58,47.58,17707.0,40.5575,40.6597,40.5234,40.5234,17707.0
2019-10-15 10:20:00,47.59,47.66,47.57,47.62,6302.0,40.532,40.5916,40.5149,40.5575,6302.0
2019-10-15 10:25:00,47.65,47.76,47.63,47.7,3479.0,40.5831,40.6767,40.566,40.6256,3479.0
2019-10-15 10:30:00,47.72,47.83,47.72,47.77,6341.0,40.6427,40.7364,40.6427,40.6853,6341.0
2019-10-15 10:35:00,47.76,47.86,47.75,47.77,14871.0,40.6767,40.7619,40.6682,40.6853,14871.0
2019-10-15 10:40:00,47.78,47.87,47.72,47.83,11369.0,40.6938,40.7704,40.6427,40.7364,11369.0
2019-10-15 10:45:00,47.86,47.86,47.78,47.85,3461.0,40.7619,40.7619,40.6938,40.7534,3461.0
2019-10-15 10:50:00,47.85,47.87,47.8,47.82,13447.0,40.7534,40.7704,40.7108,40.7278,13447.0
2019-10-15 10:55:00,47.82,47.83,47.76,47.83,7246.0,40.7278,40.7364,40.6767,40.7364,7246.0
2019-10-15 11:00:00,47.86,47.92,47.83,47.9,61335.0,40.7619,40.813,40.7364,40.796,61335.0
2019-10-15 11:05:00,47.9,47.9,47.78,47.83,12785.0,40.796,40.796,40.6938,40.7364,12785.0
2019-10-15 11:10:00,47.82,47.82,47.63,47.74,21289.0,40.7278,40.7278,40.566,40.6597,21289.0
2019-10-15 11:15:00,47.76,47.76,47.63,47.7,17500.0,40.6767,40.6767,40.566,40.6256,17500.0
2019-10-15 11:20:00,47.71,47.72,47.66,47.69,6100.0,40.6342,40.6427,40.5916,40.6171,6100.0
2019-10-15 11:25:00,47.71,47.71,47.66,47.71,14842.0,40.6342,40.6342,40.5916,40.6342,14842.0
2019-10-15 11:30:00,47.7,47.73,47.61,47.67,34611.0,40.6256,40.6512,40.549,40.6001,34611.0
2019-10-15 11:35:00,47.69,47.72,47.65,47.66,13355.0,40.6171,40.6427,40.5831,40.5916,13355.0
2019-10-15 11:40:00,47.65,47.69,47.64,47.67,9088.0,40.5831,40.6171,40.5745,40.6001,9088.0
2019-10-15 11:45:00,47.66,47.67,47.57,47.61,36517.0,40.5916,40.6001,40.5149,40.549,36517.0
2019-10-15 11:50:00,47.62,47.64,47.6,47.64,4210.0,40.5575,40.5745,40.5405,40.5745,4210.0
2019-10-15 11:55:00,47.63,47.71,47.63,47.65,3900.0,40.566,40.6342,40.566,40.5831,3900.0
2019-10-15 12:00:00,47.63,47.7,47.62,47.69,5013.0,40.566,40.6256,40.5575,40.6171,5013.0
2019-10-15 12:05:00,47.7,47.71,47.65,47.65,3560.0,40.6256,40.6342,40.5831,40.5831,3560.0
2019-10-15 12:10:00,47.65,47.67,47.63,47.64,29699.0,40.5831,40.6001,40.566,40.5745,29699.0
2019-10-15 12:15:00,47.63,47.63,47.54,47.58,19755.0,40.566,40.566,40.4894,40.5234,19755.0
2019-10-15 12:20:00,47.57,47.61,47.52,47.57,19613.0,40.5149,40.549,40.4723,40.5149,19613.0
2019-10-15 12:25:00,47.58,47.65,47.58,47.63,6013.0,40.5234,40.5831,40.5234,40.566,6013.0
2019-10-15 12:30:00,47.64,47.7,47.64,47.67,4200.0,40.5745,40.6256,40.5745,40.6001,4200.0
2019-10-15 12:35:00,47.64,47.67,47.6,47.61,6744.0,40.5745,40.6001,40.5405,40.549,6744.0
2019-10-15 12:40:00,47.63,47.65,47.61,47.62,2937.0,40.566,40.5831,40.549,40.5575,2937.0
2019-10-15 12:45:00,47.61,47.66,47.6,47.66,5181.0,40.549,40.5916,40.5405,40.5916,5181.0
2019-10-15 12:50:00,47.67,47.74,47.64,47.71,6446.0,40.6001,40.6597,40.5745,40.6342,6446.0
2019-10-15 12:55:00,47.72,47.75,47.68,47.75,7558.0,40.6427,40.6682,40.6086,40.6682,7558.0
2019-10-15 13:00:00,47.76,47.76,47.7,47.71,3200.0,40.6767,40.6767,40.6256,40.6342,3200.0
2019-10-15 13:05:00,47.7,47.73,47.66,47.66,4650.0,40.6256,40.6512,40.5916,40.5916,4650.0
2019-10-15 13:10:00,47.68,47.74,47.68,47.71,2900.0,40.6086,40.6597,40.6086,40.6342,2900.0
2019-10-15 13:15:00,47.72,47.72,47.69,47.71,5038.0,40.6427,40.6427,40.6171,40.6342,5038.0
2019-10-15 13:20:00,47.71,47.74,47.7,47.7,9454.0,40.6342,40.6597,40.6256,40.6256,9454.0
2019-10-15 13:25:00,47.72,47.76,47.71,47.74,2250.0,40.6427,40.6767,40.6342,40.6597,2250.0
2019-10-15 13:30:00,47.76,47.77,47.71,47.76,6895.0,40.6767,40.6853,40.6342,40.6767,6895.0
2019-10-15 13:35:00,47.77,47.89,47.77,47.89,32312.0,40.6853,40.7875,40.6853,40.7875,32312.0
2019-10-15 13:40:00,47.88,47.92,47.87,47.92,6610.0,40.7789,40.813,40.7704,40.813,6610.0
2019-10-15 13:45:00,47.92,47.97,47.9,47.92,9682.0,40.813,40.8556,40.796,40.813,9682.0
2019-10-15 13:50:00,47.91,47.93,47.89,47.9,6257.0,40.8045,40.8215,40.7875,40.796,6257.0
2019-10-15 13:55:00,47.9,47.93,47.86,47.87,30208.0,40.796,40.8215,40.7619,40.7704,30208.0
2019-10-15 14:00:00,47.86,47.87,47.83,47.85,6899.0,40.7619,40.7704,40.7364,40.7534,6899.0
2019-10-15 14:05:00,47.83,47.84,47.8,47.83,6564.0,40.7364,40.7449,40.7108,40.7364,6564.0
2019-10-15 14:10:00,47.84,47.87,47.83,47.86,4219.0,40.7449,40.7704,40.7364,40.7619,4219.0
2019-10-15 14:15:00,47.86,47.92,47.86,47.92,6297.0,40.7619,40.813,40.7619,40.813,6297.0
2019-10-15 14:20:00,47.9,47.9,47.88,47.9,6315.0,40.796,40.796,40.7789,40.796,6315.0
2019-10-15 14:25:00,47.9,47.93,47.89,47.91,7244.0,40.796,40.8215,40.7875,40.8045,7244.0
2019-10-15 14:30:00,47.9,47.9,47.81,47.83,9415.0,40.796,40.796,40.7193,40.7364,9415.0
2019-10-15 14:35:00,47.84,47.86,47.84,47.85,5299.0,40.7449,40.7619,40.7449,40.7534,5299.0
2019-10-15 14:40:00,47.85,47.93,47.84,47.92,9664.0,40.7534,40.8215,40.7449,40.813,9664.0
2019-10-15 14:45:00,47.93,47.93,47.87,47.88,6105.0,40.8215,40.8215,40.7704,40.7789,6105.0
2019-10-15 14:50:00,47.89,47.96,47.88,47.91,8869.0,40.7875,40.8471,40.7789,40.8045,8869.0
2019-10-15 14:55:00,47.91,47.94,47.85,47.87,18092.0,40.8045,40.83,40.7534,40.7704,18092.0
2019-10-15 15:00:00,47.86,47.88,47.83,47.84,9226.0,40.7619,40.7789,40.7364,40.7449,9226.0
2019-10-15 15:05:00,47.84,47.85,47.8,47.8,6255.0,40.7449,40.7534,40.7108,40.7108,6255.0
2019-10-15 15:10:00,47.8,47.81,47.79,47.8,6619.0,40.7108,40.7193,40.7023,40.7108,6619.0
2019-10-15 15:15:00,47.8,47.85,47.78,47.81,12200.0,40.7108,40.7534,40.6938,40.7193,12200.0
2019-10-15 15:20:00,47.81,47.81,47.76,47.78,4477.0,40.7193,40.7193,40.6767,40.6938,4477.0
2019-10-15 15:25:00,47.78,47.83,47.77,47.83,12299.0,40.6938,40.7364,40.6853,40.7364,12299.0
2019-10-15 15:30:00,47.82,47.83,47.78,47.78,16200.0,40.7278,40.7364,40.6938,40.6938,16200.0
2019-10-15 15:35:00,47.79,47.8,47.71,47.72,13680.0,40.7023,40.7108,40.6342,40.6427,13680.0
2019-10-15 15:40:00,47.72,47.74,47.7,47.73,16945.0,40.6427,40.6597,40.6256,40.6512,16945.0
2019-10-15 15:45:00,47.73,47.8,47.72,47.8,27088.0,40.6512,40.7108,40.6427,40.7108,27088.0
2019-10-15 15:50:00,47.8,47.85,47.79,47.8,44319.0,40.7108,40.7534,40.7023,40.7108,44319.0
2019-10-15 15:55:00,47.81,47.94,47.8,47.9,224445.0,40.7193,40.83,40.7108,40.796,224445.0
2019-10-16 09:30:00,49.11,49.56,48.3,48.79,453029.0,41.8265,42.2098,41.1367,41.554,453029.0
2019-10-16 09:35:00,48.78,49.83,48.55,49.79,157580.0,41.5455,42.4397,41.3496,42.4057,157580.0
2019-10-16 09:40:00,49.79,50.14,49.68,50.03,279681.0,42.4057,42.7038,42.312,42.6101,279681.0
2019-10-16 09:45:00,50.01,50.08,49.73,49.81,61008.0,42.593,42.6527,42.3546,42.4227,61008.0
2019-10-16 09:50:00,49.84,50.4,49.84,50.3,178505.0,42.4483,42.9252,42.4483,42.84,178505.0
2019-10-16 09:55:00,50.3,50.4,50.05,50.27,94454.0,42.84,42.9252,42.6271,42.8145,94454.0
2019-10-16 10:00:00,50.27,50.55,50.22,50.45,146287.0,42.8145,43.053,42.7719,42.9678,146287.0
2019-10-16 10:05:00,50.46,50.88,50.44,50.87,228198.0,42.9763,43.334,42.9593,43.3255,228198.0
2019-10-16 10:10:00,50.86,50.95,50.75,50.9,150303.0,43.317,43.3936,43.2233,43.3511,150303.0
2019-10-16 10:15:00,50.88,50.95,50.74,50.93,67393.0,43.334,43.3936,43.2148,43.3766,67393.0
2019-10-16 10:20:00,50.92,50.99,50.56,50.56,83295.0,43.3681,43.4277,43.0615,43.0615,83295.0
2019-10-16 10:25:00,50.56,50.69,50.48,50.63,89927.0,43.0615,43.1722,42.9933,43.1211,89927.0
2019-10-16 10:30:00,50.64,50.77,50.51,50.53,62053.0,43.1296,43.2403,43.0189,43.0359,62053.0
2019-10-16 10:35:00,50.55,50.64,50.41,50.5,65537.0,43.053,43.1296,42.9337,43.0104,65537.0
2019-10-16 10:40:00,50.51,50.55,50.44,50.49,32524.0,43.0189,43.053,42.9593,43.0019,32524.0
2019-10-16 10:45:00,50.52,50.54,50.13,50.22,58628.0,43.0274,43.0444,42.6953,42.7719,58628.0
2019-10-16 10:50:00,50.23,50.34,50.18,50.24,37471.0,42.7804,42.8741,42.7378,42.7889,37471.0
2019-10-16 10:55:00,50.24,50.27,50.08,50.13,41717.0,42.7889,42.8145,42.6527,42.6953,41717.0
2019-10-16 11:00:00,50.14,50.25,50.02,50.18,95679.0,42.7038,42.7975,42.6016,42.7378,95679.0
2019-10-16 11:05:00,50.18,50.24,50.13,50.13,27040.0,42.7378,42.7889,42.6953,42.6953,27040.0
2019-10-16 11:10:00,50.14,50.15,49.94,50.02,70860.0,42.7038,42.7123,42.5334,42.6016,70860.0
2019-10-16 11:15:00,50.02,50.02,49.8,49.85,57048.0,42.6016,42.6016,42.4142,42.4568,57048.0
2019-10-16 11:20:00,49.86,49.86,49.73,49.73,55708.0,42.4653,42.4653,42.3546,42.3546,55708.0
2019-10-16 11:25:00,49.72,49.81,49.67,49.75,25992.0,42.3461,42.4227,42.3035,42.3716,25992.0
2019-10-16 11:30:00,49.72,49.81,49.66,49.66,17646.0,42.3461,42.4227,42.295,42.295,17646.0
2019-10-16 11:35:00,49.67,49.76,49.62,49.76,17373.0,42.3035,42.3801,42.2609,42.3801,17373.0
2019-10-16 11:40:00,49.76,49.76,49.5,49.54,57015.0,42.3801,42.3801,42.1587,42.1928,57015.0
2019-10-16 11:45:00,49.53,49.91,49.52,49.89,72237.0,42.1842,42.5079,42.1757,42.4908,72237.0
2019-10-16 11:50:00,49.88,49.92,49.74,49.81,51520.0,42.4823,42.5164,42.3631,42.4227,51520.0
2019-10-16 11:55:00,49.81,49.82,49.7,49.74,22275.0,42.4227,42.4312,42.329,42.3631,22275.0
2019-10-16 12:00:00,49.74,49.79,49.61,49.65,65504.0,42.3631,42.4057,42.2524,42.2864,65504.0
2019-10-16 12:05:00,49.65,49.67,49.55,49.65,15648.0,42.2864,42.3035,42.2013,42.2864,15648.0
2019-10-16 12:10:00,49.66,49.67,49.5,49.52,19603.0,42.295,42.3035,42.1587,42.1757,19603.0
2019-10-16 12:15:00,49.52,49.52,49.45,49.48,15874.0,42.1757,42.1757,42.1161,42.1417,15874.0
2019-10-16 12:20:00,49.48,49.52,49.45,49.46,14094.0,42.1417,42.1757,42.1161,42.1246,14094.0
2019-10-16 12:25:00,49.48,49.49,49.43,49.47,12944.0,42.1417,42.1502,42.0991,42.1331,12944.0
2019-10-16 12:30:00,49.46,49.47,49.44,49.45,8157.0,42.1246,42.1331,42.1076,42.1161,8157.0
2019-10-16 12:35:00,49.46,49.47,49.39,49.44,19579.0,42.1246,42.1331,42.065,42.1076,19579.0
2019-10-16 12:40:00,49.44,49.46,49.33,49.35,21412.0,42.1076,42.1246,42.0139,42.0309,21412.0
2019-10-16 12:45:00,49.34,49.45,49.3,49.36,52197.0,42.0224,42.1161,41.9883,42.0394,52197.0
2019-10-16 12:50:00,49.37,49.4,49.31,49.38,29734.0,42.048,42.0735,41.9969,42.0565,29734.0
2019-10-16 12:55:00,49.39,49.41,49.32,49.37,14968.0,42.065,42.082,42.0054,42.048,14968.0
2019-10-16 13:00:00,49.37,49.39,49.15,49.2,29766.0,42.048,42.065,41.8606,41.9032,29766.0
2019-10-16 13:05:00,49.2,49.38,49.18,49.28,43407.0,41.9032,42.0565,41.8861,41.9713,43407.0
2019-10-16 13:10:00,49.28,49.34,49.2,49.27,39295.0,41.9713,42.0224,41.9032,41.9628,39295.0
2019-10-16 13:15:00,49.27,49.39,49.27,49.36,18376.0,41.9628,42.065,41.9628,42.0394,18376.0
2019-10-16 13:20:00,49.36,49.44,49.36,49.36,19897.0,42.0394,42.1076,42.0394,42.0394,19897.0
2019-10-16 13:25:00,49.35,49.37,49.26,49.27,28321.0,42.0309,42.048,41.9543,41.9628,28321.0
2019-10-16 13:30:00,49.27,49.48,49.27,49.46,13587.0,41.9628,42.1417,41.9628,42.1246,13587.0
2019-10-16 13:35:00,49.48,49.54,49.43,49.44,54962.0,42.1417,42.1928,42.0991,42.1076,54962.0
2019-10-16 13:40:00,49.43,49.51,49.42,49.49,24363.0,42.0991,42.1672,42.0906,42.1502,24363.0
2019-10-16 13:45:00,49.5,49.57,49.48,49.53,20700.0,42.1587,42.2183,42.1417,42.1842,20700.0
2019-10-16 13:50:00,49.51,49.58,49.51,49.56,11267.0,42.1672,42.2268,42.1672,42.2098,11267.0
2019-10-16 13:55:00,49.56,49.57,49.41,49.42,13493.0,42.2098,42.2183,42.082,42.0906,13493.0
2019-10-16 14:00:00,49.43,49.44,49.34,49.39,32535.0,42.0991,42.1076,42.0224,42.065,32535.0
2019-10-16 14:05:00,49.38,49.48,49.38,49.46,21237.0,42.0565,42.1417,42.0565,42.1246,21237.0
2019-10-16 14:10:00,49.47,49.57,49.47,49.55,17521.0,42.1331,42.2183,42.1331,42.2013,17521.0
2019-10-16 14:15:00,49.57,49.64,49.55,49.56,23220.0,42.2183,42.2779,42.2013,42.2098,23220.0
2019-10-16 14:20:00,49.57,49.57,49.44,49.49,16077.0,42.2183,42.2183,42.1076,42.1502,16077.0
2019-10-16 14:25:00,49.49,49.52,49.44,49.45,23728.0,42.1502,42.1757,42.1076,42.1161,23728.0
2019-10-16 14:30:00,49.45,49.48,49.37,49.38,20288.0,42.1161,42.1417,42.048,42.0565,20288.0
2019-10-16 14:35:00,49.38,49.44,49.35,49.4,16042.0,42.0565,42.1076,42.0309,42.0735,16042.0
2019-10-16 14:40:00,49.4,49.44,49.39,49.39,12097.0,42.0735,42.1076,42.065,42.065,12097.0
2019-10-16 14:45:00,49.4,49.51,49.39,49.5,17115.0,42.0735,42.1672,42.065,42.1587,17115.0
2019-10-16 14:50:00,49.51,49.52,49.42,49.43,17259.0,42.1672,42.1757,42.0906,42.0991,17259.0
2019-10-16 14:55:00,49.44,49.46,49.41,49.43,15360.0,42.1076,42.1246,42.082,42.0991,15360.0
2019-10-16 15:00:00,49.45,49.45,49.38,49.4,28816.0,42.1161,42.1161,42.0565,42.0735,28816.0
2019-10-16 15:05:00,49.4,49.43,49.34,49.35,17768.0,42.0735,42.0991,42.0224,42.0309,17768.0
2019-10-16 15:10:00,49.34,49.35,49.31,49.32,21370.0,42.0224,42.0309,41.9969,42.0054,21370.0
2019-10-16 15:15:00,49.32,49.32,49.23,49.26,33510.0,42.0054,42.0054,41.9287,41.9543,33510.0
2019-10-16 15:20:00,49.25,49.29,49.23,49.24,44185.0,41.9458,41.9798,41.9287,41.9372,44185.0
2019-10-16 15:25:00,49.25,49.39,49.25,49.33,32615.0,41.9458,42.065,41.9458,42.0139,32615.0
2019-10-16 15:30:00,49.32,49.33,49.2,49.21,49422.0,42.0054,42.0139,41.9032,41.9117,49422.0
2019-10-16 15:35:00,49.2,49.2,49.09,49.09,74750.0,41.9032,41.9032,41.8095,41.8095,74750.0
2019-10-16 15:40:00,49.09,49.11,49.04,49.04,56598.0,41.8095,41.8265,41.7669,41.7669,56598.0
2019-10-16 15:45:00,49.05,49.12,48.97,49.01,181000.0,41.7754,41.835,41.7073,41.7414,181000.0
2019-10-16 15:50:00,49.0,49.2,48.99,49.14,224407.0,41.7328,41.9032,41.7243,41.8521,224407.0
2019-10-16 15:55:00,49.14,49.15,49.02,49.05,244410.0,41.8521,41.8606,41.7499,41.7754,244410.0
2019-10-17 09:30:00,49.19,49.65,49.18,49.57,72779.0,41.8947,42.2864,41.8861,42.2183,72779.0
2019-10-17 09:35:00,49.57,50.6,49.57,50.47,70970.0,42.2183,43.0955,42.2183,42.9848,70970.0
2019-10-17 09:40:00,50.54,50.6,50.3,50.59,113981.0,43.0444,43.0955,42.84,43.087,113981.0
2019-10-17 09:45:00,50.6,50.63,50.26,50.32,123143.0,43.0955,43.1211,42.806,42.8571,123143.0
2019-10-17 09:50:00,50.32,50.5,50.16,50.18,126903.0,42.8571,43.0104,42.7208,42.7378,126903.0
2019-10-17 09:55:00,50.17,50.36,50.13,50.21,61859.0,42.7293,42.8911,42.6953,42.7634,61859.0
2019-10-17 10:00:00,50.26,50.27,50.07,50.25,26656.0,42.806,42.8145,42.6441,42.7975,26656.0
2019-10-17 10:05:00,50.23,50.36,50.15,50.32,23125.0,42.7804,42.8911,42.7123,42.8571,23125.0
2019-10-17 10:10:00,50.32,50.38,50.23,50.36,45168.0,42.8571,42.9082,42.7804,42.8911,45168.0
2019-10-17 10:15:00,50.35,50.5,50.35,50.46,28410.0,42.8826,43.0104,42.8826,42.9763,28410.0
2019-10-17 10:20:00,50.46,50.65,50.42,50.62,128986.0,42.9763,43.1381,42.9422,43.1126,128986.0
2019-10-17 10:25:00,50.63,50.69,50.59,50.68,40898.0,43.1211,43.1722,43.087,43.1637,40898.0
2019-10-17 10:30:00,50.67,50.82,50.65,50.78,74000.0,43.1552,43.2829,43.1381,43.2488,74000.0
2019-10-17 10:35:00,50.78,50.87,50.76,50.84,57388.0,43.2488,43.3255,43.2318,43.3,57388.0
2019-10-17 10:40:00,50.81,50.94,50.8,50.93,73854.0,43.2744,43.3851,43.2659,43.3766,73854.0
2019-10-17 10:45:00,50.94,50.96,50.78,50.85,173393.0,43.3851,43.4022,43.2488,43.3085,173393.0
2019-10-17 10:50:00,50.86,50.93,50.84,50.9,55075.0,43.317,43.3766,43.3,43.3511,55075.0
2019-10-17 10:55:00,50.89,51.01,50.85,50.85,49159.0,43.3425,43.4447,43.3085,43.3085,49159.0
2019-10-17 11:00:00,50.85,50.9,50.7,50.88,78571.0,43.3085,43.3511,43.1807,43.334,78571.0
2019-10-17 11:05:00,50.89,51.0,50.83,50.94,124098.0,43.3425,43.4362,43.2914,43.3851,124098.0
2019-10-17 11:10:00,50.94,51.0,50.92,50.93,35855.0,43.3851,43.4362,43.3681,43.3766,35855.0
2019-10-17 11:15:00,50.94,51.05,50.93,51.02,32173.0,43.3851,43.4788,43.3766,43.4533,32173.0
2019-10-17 11:20:00,51.02,51.12,50.95,51.1,34423.0,43.4533,43.5384,43.3936,43.5214,34423.0
2019-10-17 11:25:00,51.09,51.17,51.07,51.07,19360.0,43.5129,43.581,43.4958,43.4958,19360.0
2019-10-17 11:30:00,51.07,51.12,51.02,51.09,30573.0,43.4958,43.5384,43.4533,43.5129,30573.0
2019-10-17 11:35:00,51.11,51.15,51.08,51.12,21056.0,43.5299,43.564,43.5044,43.5384,21056.0
2019-10-17 11:40:00,51.11,51.19,51.09,51.1,23098.0,43.5299,43.598,43.5129,43.5214,23098.0
2019-10-17 11:45:00,51.11,51.11,51.01,51.04,48963.0,43.5299,43.5299,43.4447,43.4703,48963.0
2019-10-17 11:50:00,51.04,51.07,50.97,51.02,25426.0,43.4703,43.4958,43.4107,43.4533,25426.0
2019-10-17 11:55:00,51.02,51.08,51.02,51.04,11391.0,43.4533,43.5044,43.4533,43.4703,11391.0
2019-10-17 12:00:00,51.03,51.04,50.78,50.78,31067.0,43.4618,43.4703,43.2488,43.2488,31067.0
2019-10-17 12:05:00,50.77,50.81,50.76,50.76,11267.0,43.2403,43.2744,43.2318,43.2318,11267.0
2019-10-17 12:10:00,50.76,50.82,50.74,50.79,15432.0,43.2318,43.2829,43.2148,43.2574,15432.0
2019-10-17 12:15:00,50.77,50.8,50.74,50.76,17570.0,43.2403,43.2659,43.2148,43.2318,17570.0
2019-10-17 12:20:00,50.76,50.76,50.6,50.67,22882.0,43.2318,43.2318,43.0955,43.1552,22882.0
2019-10-17 12:25:00,50.67,50.8,50.67,50.8,8178.0,43.1552,43.2659,43.1552,43.2659,8178.0
2019-10-17 12:30:00,50.8,50.81,50.69,50.69,25767.0,43.2659,43.2744,43.1722,43.1722,25767.0
2019-10-17 12:35:00,50.69,50.71,50.64,50.69,29850.0,43.1722,43.1892,43.1296,43.1722,29850.0
2019-10-17 12:40:00,50.68,50.77,50.67,50.76,12590.0,43.1637,43.2403,43.1552,43.2318,12590.0
2019-10-17 12:45:00,50.77,50.77,50.72,50.73,32292.0,43.2403,43.2403,43.1977,43.2063,32292.0
2019-10-17 12:50:00,50.74,50.81,50.73,50.77,27341.0,43.2148,43.2744,43.2063,43.2403,27341.0
2019-10-17 12:55:00,50.78,50.83,50.77,50.8,15085.0,43.2488,43.2914,43.2403,43.2659,15085.0
2019-10-17 13:00:00,50.8,50.82,50.77,50.78,11678.0,43.2659,43.2829,43.2403,43.2488,11678.0
2019-10-17 13:05:00,50.78,50.78,50.67,50.78,42458.0,43.2488,43.2488,43.1552,43.2488,42458.0
2019-10-17 13:10:00,50.81,50.83,50.8,50.81,11218.0,43.2744,43.2914,43.2659,43.2744,11218.0
2019-10-17 13:15:00,50.82,50.9,50.81,50.88,10249.0,43.2829,43.3511,43.2744,43.334,10249.0
2019-10-17 13:20:00,50.87,50.88,50.83,50.86,17582.0,43.3255,43.334,43.2914,43.317,17582.0
2019-10-17 13:25:00,50.86,50.87,50.85,50.87,4806.0,43.317,43.3255,43.3085,43.3255,4806.0
2019-10-17 13:30:00,50.87,50.93,50.87,50.92,11324.0,43.3255,43.3766,43.3255,43.3681,11324.0
2019-10-17 13:35:00,50.93,50.98,50.92,50.96,23487.0,43.3766,43.4192,43.3681,43.4022,23487.0
2019-10-17 13:40:00,50.95,50.96,50.83,50.9,189923.0,43.3936,43.4022,43.2914,43.3511,189923.0
2019-10-17 13:45:00,50.9,51.0,50.83,51.0,18204.0,43.3511,43.4362,43.2914,43.4362,18204.0
2019-10-17 13:50:00,51.0,51.09,50.97,51.09,12467.0,43.4362,43.5129,43.4107,43.5129,12467.0
2019-10-17 13:55:00,51.09,51.1,51.03,51.08,21223.0,43.5129,43.5214,43.4618,43.5044,21223.0
2019-10-17 14:00:00,51.07,51.12,51.03,51.11,19407.0,43.4958,43.5384,43.4618,43.5299,19407.0
2019-10-17 14:05:00,51.1,51.1,51.01,51.06,27964.0,43.5214,43.5214,43.4447,43.4873,27964.0
2019-10-17 14:10:00,51.07,51.08,51.01,51.06,10666.0,43.4958,43.5044,43.4447,43.4873,10666.0
2019-10-17 14:15:00,51.06,51.13,51.06,51.12,13815.0,43.4873,43.5469,43.4873,43.5384,13815.0
2019-10-17 14:20:00,51.13,51.17,51.11,51.15,12358.0,43.5469,43.581,43.5299,43.564,12358.0
2019-10-17 14:25:00,51.15,51.15,51.08,51.12,9943.0,43.564,43.564,43.5044,43.5384,9943.0
2019-10-17 14:30:00,51.11,51.15,51.09,51.12,14117.0,43.5299,43.564,43.5129,43.5384,14117.0
2019-10-17 14:35:00,51.12,51.21,51.07,51.2,17208.0,43.5384,43.6151,43.4958,43.6066,17208.0
2019-10-17 14:40:00,51.21,51.23,51.17,51.19,13213.0,43.6151,43.6321,43.581,43.598,13213.0
2019-10-17 14:45:00,51.19,51.25,51.16,51.23,18778.0,43.598,43.6491,43.5725,43.6321,18778.0
2019-10-17 14:50:00,51.23,51.27,51.2,51.26,17513.0,43.6321,43.6662,43.6066,43.6577,17513.0
2019-10-17 14:55:00,51.26,51.29,51.23,51.29,15079.0,43.6577,43.6832,43.6321,43.6832,15079.0
2019-10-17 15:00:00,51.3,51.36,51.27,51.36,12590.0,43.6917,43.7428,43.6662,43.7428,12590.0
2019-10-17 15:05:00,51.36,51.36,51.29,51.29,24576.0,43.7428,43.7428,43.6832,43.6832,24576.0
2019-10-17 15:10:00,51.29,51.33,51.29,51.32,15123.0,43.6832,43.7173,43.6832,43.7088,15123.0
2019-10-17 15:15:00,51.32,51.33,51.28,51.29,19194.0,43.7088,43.7173,43.6747,43.6832,19194.0
2019-10-17 15:20:00,51.3,51.3,51.23,51.27,21534.0,43.6917,43.6917,43.6321,43.6662,21534.0
2019-10-17 15:25:00,51.27,51.28,51.2,51.26,19958.0,43.6662,43.6747,43.6066,43.6577,19958.0
2019-10-17 15:30:00,51.27,51.28,51.1,51.14,41184.0,43.6662,43.6747,43.5214,43.5555,41184.0
2019-10-17 15:35:00,51.14,51.15,51.05,51.05,39452.0,43.5555,43.564,43.4788,43.4788,39452.0
2019-10-17 15:40:00,51.05,51.08,51.04,51.05,75044.0,43.4788,43.5044,43.4703,43.4788,75044.0
2019-10-17 15:45:00,51.05,51.07,50.9,50.91,101554.0,43.4788,43.4958,43.3511,43.3596,101554.0
2019-10-17 15:50:00,50.91,51.15,50.91,51.13,113090.0,43.3596,43.564,43.3596,43.5469,113090.0
2019-10-17 15:55:00,51.13,51.26,51.08,51.25,310085.0,43.5469,43.6577,43.5044,43.6491,310085.0
2019-10-18 09:30:00,51.07,51.19,50.84,50.98,134429.0,43.4958,43.598,43.3,43.4192,134429.0
2019-10-18 09:35:00,50.98,51.11,50.87,51.02,22377.0,43.4192,43.5299,43.3255,43.4533,22377.0
2019-10-18 09:40:00,51.01,51.23,50.94,51.23,38253.0,43.4447,43.6321,43.3851,43.6321,38253.0
2019-10-18 09:45:00,51.24,51.29,50.74,51.14,110541.0,43.6406,43.6832,43.2148,43.5555,110541.0
2019-10-18 09:50:00,51.14,51.28,51.06,51.28,49419.0,43.5555,43.6747,43.4873,43.6747,49419.0
2019-10-18 09:55:00,51.29,51.35,51.2,51.24,22331.0,43.6832,43.7343,43.6066,43.6406,22331.0
2019-10-18 10:00:00,51.25,51.39,51.23,51.36,25458.0,43.6491,43.7684,43.6321,43.7428,25458.0
2019-10-18 10:05:00,51.33,51.35,51.12,51.28,66537.0,43.7173,43.7343,43.5384,43.6747,66537.0
2019-10-18 10:10:00,51.3,51.44,51.28,51.32,18149.0,43.6917,43.811,43.6747,43.7088,18149.0
2019-10-18 10:15:00,51.31,51.43,51.31,51.38,14201.0,43.7002,43.8024,43.7002,43.7599,14201.0
2019-10-18 10:20:00,51.36,51.38,51.24,51.32,27751.0,43.7428,43.7599,43.6406,43.7088,27751.0
2019-10-18 10:25:00,51.32,51.39,51.3,51.39,17781.0,43.7088,43.7684,43.6917,43.7684,17781.0
2019-10-18 10:30:00,51.41,51.41,51.21,51.24,65913.0,43.7854,43.7854,43.6151,43.6406,65913.0
2019-10-18 10:35:00,51.23,51.34,51.23,51.33,32618.0,43.6321,43.7258,43.6321,43.7173,32618.0
2019-10-18 10:40:00,51.34,51.35,51.12,51.12,63730.0,43.7258,43.7343,43.5384,43.5384,63730.0
2019-10-18 10:45:00,51.09,51.11,51.01,51.11,15541.0,43.5129,43.5299,43.4447,43.5299,15541.0
2019-10-18 10:50:00,51.12,51.25,51.09,51.25,57324.0,43.5384,43.6491,43.5129,43.6491,57324.0
2019-10-18 10:55:00,51.24,51.25,50.96,51.03,26474.0,43.6406,43.6491,43.4022,43.4618,26474.0
2019-10-18 11:00:00,51.01,51.05,50.94,51.02,21448.0,43.4447,43.4788,43.3851,43.4533,21448.0
2019-10-18 11:05:00,51.01,51.04,50.91,50.98,23300.0,43.4447,43.4703,43.3596,43.4192,23300.0
2019-10-18 11:10:00,50.98,51.11,50.96,51.03,24325.0,43.4192,43.5299,43.4022,43.4618,24325.0
2019-10-18 11:15:00,51.04,51.23,51.02,51.17,30279.0,43.4703,43.6321,43.4533,43.581,30279.0
2019-10-18 11:20:00,51.16,51.2,51.06,51.09,19441.0,43.5725,43.6066,43.4873,43.5129,19441.0
2019-10-18 11:25:00,51.07,51.08,51.02,51.07,17285.0,43.4958,43.5044,43.4533,43.4958,17285.0
2019-10-18 11:30:00,51.08,51.12,51.05,51.06,14073.0,43.5044,43.5384,43.4788,43.4873,14073.0
2019-10-18 11:35:00,51.06,51.14,51.05,51.12,11057.0,43.4873,43.5555,43.4788,43.5384,11057.0
2019-10-18 11:40:00,51.12,51.13,51.0,51.05,22256.0,43.5384,43.5469,43.4362,43.4788,22256.0
2019-10-18 11:45:00,51.05,51.08,51.03,51.03,15483.0,43.4788,43.5044,43.4618,43.4618,15483.0
2019-10-18 11:50:00,51.03,51.09,51.01,51.08,9625.0,43.4618,43.5129,43.4447,43.5044,9625.0
2019-10-18 11:55:00,51.09,51.16,51.08,51.11,9921.0,43.5129,43.5725,43.5044,43.5299,9921.0
2019-10-18 12:00:00,51.09,51.17,51.03,51.06,10659.0,43.5129,43.581,43.4618,43.4873,10659.0
2019-10-18 12:05:00,51.05,51.07,51.01,51.01,8640.0,43.4788,43.4958,43.4447,43.4447,8640.0
2019-10-18 12:10:00,51.0,51.05,51.0,51.04,14168.0,43.4362,43.4788,43.4362,43.4703,14168.0
2019-10-18 12:15:00,51.05,51.06,50.9,50.94,25726.0,43.4788,43.4873,43.3511,43.3851,25726.0
2019-10-18 12:20:00,50.93,51.06,50.89,51.05,20767.0,43.3766,43.4873,43.3425,43.4788,20767.0
2019-10-18 12:25:00,51.05,51.09,51.0,51.06,9719.0,43.4788,43.5129,43.4362,43.4873,9719.0
2019-10-18 12:30:00,51.05,51.14,51.03,51.14,7548.0,43.4788,43.5555,43.4618,43.5555,7548.0
2019-10-18 12:35:00,51.14,51.2,51.12,51.19,18110.0,43.5555,43.6066,43.5384,43.598,18110.0
2019-10-18 12:40:00,51.18,51.18,51.1,51.15,9432.0,43.5895,43.5895,43.5214,43.564,9432.0
2019-10-18 12:45:00,51.15,51.21,51.13,51.14,9425.0,43.564,43.6151,43.5469,43.5555,9425.0
2019-10-18 12:50:00,51.14,51.25,51.13,51.23,15663.0,43.5555,43.6491,43.5469,43.6321,15663.0
2019-10-18 12:55:00,51.23,51.24,51.21,51.22,10851.0,43.6321,43.6406,43.6151,43.6236,10851.0
2019-10-18 13:00:00,51.22,51.24,51.2,51.23,7954.0,43.6236,43.6406,43.6066,43.6321,7954.0
2019-10-18 13:05:00,51.24,51.26,51.21,51.23,12308.0,43.6406,43.6577,43.6151,43.6321,12308.0
2019-10-18 13:10:00,51.23,51.31,51.23,51.27,9350.0,43.6321,43.7002,43.6321,43.6662,9350.0
2019-10-18 13:15:00,51.27,51.31,51.26,51.29,6794.0,43.6662,43.7002,43.6577,43.6832,6794.0
2019-10-18 13:20:00,51.29,51.33,51.26,51.27,13244.0,43.6832,43.7173,43.6577,43.6662,13244.0
2019-10-18 13:25:00,51.27,51.3,51.26,51.29,8422.0,43.6662,43.6917,43.6577,43.6832,8422.0
2019-10-18 13:30:00,51.29,51.33,51.28,51.32,6911.0,43.6832,43.7173,43.6747,43.7088,6911.0
2019-10-18 13:35:00,51.31,51.34,51.28,51.29,12104.0,43.7002,43.7258,43.6747,43.6832,12104.0
2019-10-18 13:40:00,51.29,51.33,51.27,51.3,31620.0,43.6832,43.7173,43.6662,43.6917,31620.0
2019-10-18 13:45:00,51.3,51.35,51.28,51.34,56401.0,43.6917,43.7343,43.6747,43.7258,56401.0
2019-10-18 13:50:00,51.35,51.38,51.26,51.38,41294.0,43.7343,43.7599,43.6577,43.7599,41294.0
2019-10-18 13:55:00,51.37,51.41,51.37,51.37,9083.0,43.7513,43.7854,43.7513,43.7513,9083.0
2019-10-18 14:00:00,51.38,51.39,51.33,51.36,22427.0,43.7599,43.7684,43.7173,43.7428,22427.0
2019-10-18 14:05:00,51.36,51.44,51.33,51.4,15871.0,43.7428,43.811,43.7173,43.7769,15871.0
2019-10-18 14:10:00,51.39,51.39,51.29,51.33,18793.0,43.7684,43.7684,43.6832,43.7173,18793.0
2019-10-18 14:15:00,51.33,51.34,51.29,51.33,16852.0,43.7173,43.7258,43.6832,43.7173,16852.0
2019-10-18 14:20:00,51.34,51.39,51.33,51.35,14375.0,43.7258,43.7684,43.7173,43.7343,14375.0
2019-10-18 14:25:00,51.35,51.36,51.32,51.36,15810.0,43.7343,43.7428,43.7088,43.7428,15810.0
2019-10-18 14:30:00,51.36,51.36,51.33,51.33,9393.0,43.7428,43.7428,43.7173,43.7173,9393.0
2019-10-18 14:35:00,51.34,51.36,51.32,51.35,9570.0,43.7258,43.7428,43.7088,43.7343,9570.0
2019-10-18 14:40:00,51.36,51.41,51.35,51.4,12527.0,43.7428,43.7854,43.7343,43.7769,12527.0
2019-10-18 14:45:00,51.4,51.43,51.39,51.41,20824.0,43.7769,43.8024,43.7684,43.7854,20824.0
2019-10-18 14:50:00,51.41,51.49,51.41,51.46,27984.0,43.7854,43.8536,43.7854,43.828,27984.0
2019-10-18 14:55:00,51.45,51.47,51.44,51.47,16216.0,43.8195,43.8365,43.811,43.8365,16216.0
2019-10-18 15:00:00,51.47,51.49,51.44,51.45,28196.0,43.8365,43.8536,43.811,43.8195,28196.0
2019-10-18 15:05:00,51.45,51.46,51.39,51.42,47940.0,43.8195,43.828,43.7684,43.7939,47940.0
2019-10-18 15:10:00,51.42,51.49,51.42,51.48,16490.0,43.7939,43.8536,43.7939,43.845,16490.0
2019-10-18 15:15:00,51.48,51.52,51.48,51.52,19526.0,43.845,43.8791,43.845,43.8791,19526.0
2019-10-18 15:20:00,51.52,51.54,51.45,51.46,57713.0,43.8791,43.8961,43.8195,43.828,57713.0
2019-10-18 15:25:00,51.46,51.54,51.45,51.54,38831.0,43.828,43.8961,43.8195,43.8961,38831.0
2019-10-18 15:30:00,51.54,51.62,51.53,51.57,53619.0,43.8961,43.9643,43.8876,43.9217,53619.0
2019-10-18 15:35:00,51.57,51.6,51.55,51.6,31395.0,43.9217,43.9472,43.9047,43.9472,31395.0
2019-10-18 15:40:00,51.59,51.63,51.59,51.62,49972.0,43.9387,43.9728,43.9387,43.9643,49972.0
2019-10-18 15:45:00,51.62,51.64,51.55,51.55,49183.0,43.9643,43.9813,43.9047,43.9047,49183.0
2019-10-18 15:50:00,51.56,51.64,51.55,51.63,68182.0,43.9132,43.9813,43.9047,43.9728,68182.0
2019-10-18 15:55:00,51.62,51.67,51.59,51.61,342601.0,43.9643,44.0069,43.9387,43.9558,342601.0
2019-10-21 09:30:00,51.13,51.47,49.44,49.5,151505.0,43.5469,43.8365,42.1076,42.1587,151505.0
2019-10-21 09:35:00,49.46,50.0,49.28,50.0,66673.0,42.1246,42.5845,41.9713,42.5845,66673.0
2019-10-21 09:40:00,49.94,49.94,49.5,49.67,26828.0,42.5334,42.5334,42.1587,42.3035,26828.0
2019-10-21 09:45:00,49.73,49.79,49.46,49.74,55612.0,42.3546,42.4057,42.1246,42.3631,55612.0
2019-10-21 09:50:00,49.72,50.01,49.6,49.72,44077.0,42.3461,42.593,42.2439,42.3461,44077.0
2019-10-21 09:55:00,49.71,49.8,49.41,49.53,37457.0,42.3375,42.4142,42.082,42.1842,37457.0
2019-10-21 10:00:00,49.49,49.56,49.15,49.34,39365.0,42.1502,42.2098,41.8606,42.0224,39365.0
2019-10-21 10:05:00,49.32,49.36,49.17,49.33,52695.0,42.0054,42.0394,41.8776,42.0139,52695.0
2019-10-21 10:10:00,49.33,49.34,49.2,49.26,51182.0,42.0139,42.0224,41.9032,41.9543,51182.0
2019-10-21 10:15:00,49.27,49.5,49.21,49.46,41980.0,41.9628,42.1587,41.9117,42.1246,41980.0
2019-10-21 10:20:00,49.47,49.67,49.47,49.58,45717.0,42.1331,42.3035,42.1331,42.2268,45717.0
2019-10-21 10:25:00,49.56,49.85,49.54,49.81,35816.0,42.2098,42.4568,42.1928,42.4227,35816.0
2019-10-21 10:30:00,49.81,49.81,49.64,49.69,25865.0,42.4227,42.4227,42.2779,42.3205,25865.0
2019-10-21 10:35:00,49.69,49.73,49.64,49.68,17675.0,42.3205,42.3546,42.2779,42.312,17675.0
2019-10-21 10:40:00,49.69,49.77,49.65,49.66,28950.0,42.3205,42.3886,42.2864,42.295,28950.0
2019-10-21 10:45:00,49.64,49.71,49.56,49.64,27964.0,42.2779,42.3375,42.2098,42.2779,27964.0
2019-10-21 10:50:00,49.64,49.68,49.56,49.67,48327.0,42.2779,42.312,42.2098,42.3035,48327.0
2019-10-21 10:55:00,49.65,49.83,49.65,49.81,26497.0,42.2864,42.4397,42.2864,42.4227,26497.0
2019-10-21 11:00:00,49.82,49.99,49.82,49.95,20268.0,42.4312,42.576,42.4312,42.5419,20268.0
2019-10-21 11:05:00,49.96,50.03,49.94,50.03,18731.0,42.5505,42.6101,42.5334,42.6101,18731.0
2019-10-21 11:10:00,50.04,50.22,50.0,50.2,51177.0,42.6186,42.7719,42.5845,42.7549,51177.0
2019-10-21 11:15:00,50.2,50.38,50.2,50.35,78128.0,42.7549,42.9082,42.7549,42.8826,78128.0
2019-10-21 11:20:00,50.31,50.55,50.3,50.33,77871.0,42.8486,43.053,42.84,42.8656,77871.0
2019-10-21 11:25:00,50.33,50.35,50.19,50.21,61262.0,42.8656,42.8826,42.7464,42.7634,61262.0
2019-10-21 11:30:00,50.22,50.3,50.17,50.17,28281.0,42.7719,42.84,42.7293,42.7293,28281.0
2019-10-21 11:35:00,50.15,50.3,50.11,50.23,21046.0,42.7123,42.84,42.6782,42.7804,21046.0
2019-10-21 11:40:00,50.22,50.23,50.14,50.15,17151.0,42.7719,42.7804,42.7038,42.7123,17151.0
2019-10-21 11:45:00,50.13,50.16,50.03,50.11,28385.0,42.6953,42.7208,42.6101,42.6782,28385.0
2019-10-21 11:50:00,50.12,50.23,50.11,50.23,18320.0,42.6867,42.7804,42.6782,42.7804,18320.0
2019-10-21 11:55:00,50.25,50.25,50.19,50.22,22594.0,42.7975,42.7975,42.7464,42.7719,22594.0
2019-10-21 12:00:00,50.21,50.21,49.82,49.91,50415.0,42.7634,42.7634,42.4312,42.5079,50415.0
2019-10-21 12:05:00,49.92,50.07,49.91,50.03,16699.0,42.5164,42.6441,42.5079,42.6101,16699.0
2019-10-21 12:10:00,50.02,50.02,49.96,49.99,12412.0,42.6016,42.6016,42.5505,42.576,12412.0
2019-10-21 12:15:00,49.99,50.02,49.93,49.95,13383.0,42.576,42.6016,42.5249,42.5419,13383.0
2019-10-21 12:20:00,49.96,50.06,49.95,49.98,22927.0,42.5505,42.6356,42.5419,42.5675,22927.0
2019-10-21 12:25:00,49.99,50.03,49.98,50.03,13568.0,42.576,42.6101,42.5675,42.6101,13568.0
2019-10-21 12:30:00,50.02,50.13,50.0,50.13,17427.0,42.6016,42.6953,42.5845,42.6953,17427.0
2019-10-21 12:35:00,50.13,50.18,50.11,50.18,12351.0,42.6953,42.7378,42.6782,42.7378,12351.0
2019-10-21 12:40:00,50.18,50.18,50.09,50.13,16778.0,42.7378,42.7378,42.6612,42.6953,16778.0
2019-10-21 12:45:00,50.16,50.21,50.13,50.21,10811.0,42.7208,42.7634,42.6953,42.7634,10811.0
2019-10-21 12:50:00,50.22,50.28,50.22,50.28,21674.0,42.7719,42.823,42.7719,42.823,21674.0
2019-10-21 12:55:00,50.29,50.36,50.26,50.34,10524.0,42.8315,42.8911,42.806,42.8741,10524.0
2019-10-21 13:00:00,50.35,50.41,50.34,50.4,12280.0,42.8826,42.9337,42.8741,42.9252,12280.0
2019-10-21 13:05:00,50.4,50.44,50.38,50.4,11984.0,42.9252,42.9593,42.9082,42.9252,11984.0
2019-10-21 13:10:00,50.41,50.46,50.4,50.41,12695.0,42.9337,42.9763,42.9252,42.9337,12695.0
2019-10-21 13:15:00,50.4,50.44,50.37,50.38,10639.0,42.9252,42.9593,42.8997,42.9082,10639.0
2019-10-21 13:20:00,50.39,50.42,50.36,50.4,13176.0,42.9167,42.9422,42.8911,42.9252,13176.0
2019-10-21 13:25:00,50.41,50.45,50.39,50.45,9889.0,42.9337,42.9678,42.9167,42.9678,9889.0
2019-10-21 13:30:00,50.46,50.51,50.45,50.49,11199.0,42.9763,43.0189,42.9678,43.0019,11199.0
2019-10-21 13:35:00,50.49,50.53,50.45,50.51,15964.0,43.0019,43.0359,42.9678,43.0189,15964.0
2019-10-21 13:40:00,50.5,50.56,50.45,50.46,14646.0,43.0104,43.0615,42.9678,42.9763,14646.0
2019-10-21 13:45:00,50.45,50.46,50.27,50.29,20245.0,42.9678,42.9763,42.8145,42.8315,20245.0
2019-10-21 13:50:00,50.29,50.32,50.23,50.26,21236.0,42.8315,42.8571,42.7804,42.806,21236.0
2019-10-21 13:55:00,50.26,51.48,50.25,51.26,156884.0,42.806,43.845,42.7975,43.6577,156884.0
2019-10-21 14:00:00,51.27,51.28,50.68,51.03,171154.0,43.6662,43.6747,43.1637,43.4618,171154.0
2019-10-21 14:05:00,51.09,51.27,51.03,51.22,91193.0,43.5129,43.6662,43.4618,43.6236,91193.0
2019-10-21 14:10:00,51.23,51.34,51.04,51.07,97694.0,43.6321,43.7258,43.4703,43.4958,97694.0
2019-10-21 14:15:00,51.07,51.1,50.63,50.63,64945.0,43.4958,43.5214,43.1211,43.1211,64945.0
2019-10-21 14:20:00,50.66,50.66,50.44,50.58,50596.0,43.1466,43.1466,42.9593,43.0785,50596.0
2019-10-21 14:25:00,50.58,50.64,50.24,50.29,138545.0,43.0785,43.1296,42.7889,42.8315,138545.0
2019-10-21 14:30:00,50.3,50.72,50.3,50.65,64731.0,42.84,43.1977,42.84,43.1381,64731.0
2019-10-21 14:35:00,50.65,50.71,50.63,50.66,28029.0,43.1381,43.1892,43.1211,43.1466,28029.0
2019-10-21 14:40:00,50.67,50.67,50.54,50.64,34685.0,43.1552,43.1552,43.0444,43.1296,34685.0
2019-10-21 14:45:00,50.64,50.67,50.51,50.54,23851.0,43.1296,43.1552,43.0189,43.0444,23851.0
2019-10-21 14:50:00,50.56,50.61,50.48,50.54,24040.0,43.0615,43.1041,42.9933,43.0444,24040.0
2019-10-21 14:55:00,50.54,50.57,50.5,50.53,26257.0,43.0444,43.07,43.0104,43.0359,26257.0
2019-10-21 15:00:00,50.53,50.54,50.37,50.45,35673.0,43.0359,43.0444,42.8997,42.9678,35673.0
2019-10-21 15:05:00,50.46,50.55,50.44,50.49,33564.0,42.9763,43.053,42.9593,43.0019,33564.0
2019-10-21 15:10:00,50.47,50.53,50.47,50.52,27487.0,42.9848,43.0359,42.9848,43.0274,27487.0
2019-10-21 15:15:00,50.53,50.53,50.5,50.52,27539.0,43.0359,43.0359,43.0104,43.0274,27539.0
2019-10-21 15:20:00,50.52,50.56,50.45,50.48,42002.0,43.0274,43.0615,42.9678,42.9933,42002.0
2019-10-21 15:25:00,50.48,50.48,50.39,50.43,43422.0,42.9933,42.9933,42.9167,42.9508,43422.0
2019-10-21 15:30:00,50.43,50.68,50.26,50.35,115335.0,42.9508,43.1637,42.806,42.8826,115335.0
2019-10-21 15:35:00,50.38,50.39,50.25,50.35,62560.0,42.9082,42.9167,42.7975,42.8826,62560.0
2019-10-21 15:40:00,50.35,50.36,50.25,50.3,77714.0,42.8826,42.8911,42.7975,42.84,77714.0
2019-10-21 15:45:00,50.3,50.47,50.3,50.34,92691.0,42.84,42.9848,42.84,42.8741,92691.0
2019-10-21 15:50:00,50.32,50.44,50.32,50.4,122361.0,42.8571,42.9593,42.8571,42.9252,122361.0
2019-10-21 15:55:00,50.4,50.44,50.29,50.41,204956.0,42.9252,42.9593,42.8315,42.9337,204956.0
2019-10-22 09:30:00,50.49,50.62,50.45,50.5,34766.0,43.0019,43.1126,42.9678,43.0104,34766.0
2019-10-22 09:35:00,50.57,50.58,50.39,50.46,11439.0,43.07,43.0785,42.9167,42.9763,11439.0
2019-10-22 09:40:00,50.46,50.56,50.42,50.46,8721.0,42.9763,43.0615,42.9422,42.9763,8721.0
2019-10-22 09:45:00,50.47,50.56,50.2,50.22,9409.0,42.9848,43.0615,42.7549,42.7719,9409.0
2019-10-22 09:50:00,50.2,50.28,50.01,50.18,14171.0,42.7549,42.823,42.593,42.7378,14171.0
2019-10-22 09:55:00,50.15,50.17,50.04,50.13,17872.0,42.7123,42.7293,42.6186,42.6953,17872.0
2019-10-22 10:00:00,50.15,50.23,50.05,50.12,13311.0,42.7123,42.7804,42.6271,42.6867,13311.0
2019-10-22 10:05:00,50.1,50.11,49.9,50.01,39793.0,42.6697,42.6782,42.4994,42.593,39793.0
2019-10-22 10:10:00,49.99,50.09,49.95,49.95,10632.0,42.576,42.6612,42.5419,42.5419,10632.0
2019-10-22 10:15:00,49.91,50.05,49.91,50.0,41878.0,42.5079,42.6271,42.5079,42.5845,41878.0
2019-10-22 10:20:00,50.0,50.0,49.94,49.97,20190.0,42.5845,42.5845,42.5334,42.559,20190.0
2019-10-22 10:25:00,49.97,49.98,49.73,49.73,12171.0,42.559,42.5675,42.3546,42.3546,12171.0
2019-10-22 10:30:00,49.73,49.97,49.73,49.86,13140.0,42.3546,42.559,42.3546,42.4653,13140.0
2019-10-22 10:35:00,49.85,49.91,49.81,49.88,17680.0,42.4568,42.5079,42.4227,42.4823,17680.0
2019-10-22 10:40:00,49.88,50.07,49.85,50.05,17860.0,42.4823,42.6441,42.4568,42.6271,17860.0
2019-10-22 10:45:00,50.05,50.14,50.02,50.13,13135.0,42.6271,42.7038,42.6016,42.6953,13135.0
2019-10-22 10:50:00,50.13,50.3,50.13,50.23,10016.0,42.6953,42.84,42.6953,42.7804,10016.0
2019-10-22 10:55:00,50.22,50.33,50.16,50.27,6136.0,42.7719,42.8656,42.7208,42.8145,6136.0
2019-10-22 11:00:00,50.27,50.31,50.23,50.29,19186.0,42.8145,42.8486,42.7804,42.8315,19186.0
2019-10-22 11:05:00,50.32,50.36,50.25,50.33,21120.0,42.8571,42.8911,42.7975,42.8656,21120.0
2019-10-22 11:10:00,50.34,50.45,50.33,50.44,12031.0,42.8741,42.9678,42.8656,42.9593,12031.0
2019-10-22 11:15:00,50.46,50.47,50.35,50.46,17904.0,42.9763,42.9848,42.8826,42.9763,17904.0
2019-10-22 11:20:00,50.46,50.48,50.43,50.44,13913.0,42.9763,42.9933,42.9508,42.9593,13913.0
2019-10-22 11:25:00,50.45,50.47,50.42,50.45,12467.0,42.9678,42.9848,42.9422,42.9678,12467.0
2019-10-22 11:30:00,50.46,50.46,50.4,50.45,10606.0,42.9763,42.9763,42.9252,42.9678,10606.0
2019-10-22 11:35:00,50.46,50.48,50.44,50.48,17776.0,42.9763,42.9933,42.9593,42.9933,17776.0
2019-10-22 11:40:00,50.47,50.49,50.37,50.48,10868.0,42.9848,43.0019,42.8997,42.9933,10868.0
2019-10-22 11:45:00,50.48,50.53,50.36,50.36,22667.0,42.9933,43.0359,42.8911,42.8911,22667.0
2019-10-22 11:50:00,50.35,50.46,50.34,50.46,19252.0,42.8826,42.9763,42.8741,42.9763,19252.0
2019-10-22 11:55:00,50.45,50.52,50.42,50.51,9439.0,42.9678,43.0274,42.9422,43.0189,9439.0
2019-10-22 12:00:00,50.52,50.56,50.49,50.55,7156.0,43.0274,43.0615,43.0019,43.053,7156.0
2019-10-22 12:05:00,50.55,50.62,50.55,50.6,5039.0,43.053,43.1126,43.053,43.0955,5039.0
2019-10-22 12:10:00,50.6,50.62,50.54,50.55,4564.0,43.0955,43.1126,43.0444,43.053,4564.0
2019-10-22 12:15:00,50.57,50.62,50.55,50.61,11286.0,43.07,43.1126,43.053,43.1041,11286.0
2019-10-22 12:20:00,50.63,50.66,50.56,50.64,10704.0,43.1211,43.1466,43.0615,43.1296,10704.0
2019-10-22 12:25:00,50.64,50.71,50.63,50.69,5017.0,43.1296,43.1892,43.1211,43.1722,5017.0
2019-10-22 12:30:00,50.7,50.72,50.65,50.69,16230.0,43.1807,43.1977,43.1381,43.1722,16230.0
2019-10-22 12:35:00,50.7,50.72,50.58,50.58,12908.0,43.1807,43.1977,43.0785,43.0785,12908.0
2019-10-22 12:40:00,50.6,50.61,50.53,50.58,8021.0,43.0955,43.1041,43.0359,43.0785,8021.0
2019-10-22 12:45:00,50.57,50.62,50.55,50.59,8515.0,43.07,43.1126,43.053,43.087,8515.0
2019-10-22 12:50:00,50.6,50.6,50.53,50.54,8343.0,43.0955,43.0955,43.0359,43.0444,8343.0
2019-10-22 12:55:00,50.53,50.54,50.5,50.51,8553.0,43.0359,43.0444,43.0104,43.0189,8553.0
2019-10-22 13:00:00,50.52,50.53,50.4,50.44,13821.0,43.0274,43.0359,42.9252,42.9593,13821.0
2019-10-22 13:05:00,50.44,50.57,50.43,50.55,9690.0,42.9593,43.07,42.9508,43.053,9690.0
2019-10-22 13:10:00,50.56,50.64,50.56,50.63,7840.0,43.0615,43.1296,43.0615,43.1211,7840.0
2019-10-22 13:15:00,50.63,50.63,50.54,50.54,6520.0,43.1211,43.1211,43.0444,43.0444,6520.0
2019-10-22 13:20:00,50.55,50.61,50.53,50.6,9425.0,43.053,43.1041,43.0359,43.0955,9425.0
2019-10-22 13:25:00,50.6,50.62,50.58,50.62,6023.0,43.0955,43.1126,43.0785,43.1126,6023.0
2019-10-22 13:30:00,50.61,50.64,50.55,50.56,11020.0,43.1041,43.1296,43.053,43.0615,11020.0
2019-10-22 13:35:00,50.55,50.62,50.54,50.62,11233.0,43.053,43.1126,43.0444,43.1126,11233.0
2019-10-22 13:40:00,50.62,50.65,50.6,50.62,7313.0,43.1126,43.1381,43.0955,43.1126,7313.0
2019-10-22 13:45:00,50.64,50.65,50.58,50.6,10556.0,43.1296,43.1381,43.0785,43.0955,10556.0
2019-10-22 13:50:00,50.58,50.61,50.48,50.5,14825.0,43.0785,43.1041,42.9933,43.0104,14825.0
2019-10-22 13:55:00,50.52,50.63,50.51,50.61,14751.0,43.0274,43.1211,43.0189,43.1041,14751.0
2019-10-22 14:00:00,50.6,50.71,50.6,50.67,13496.0,43.0955,43.1892,43.0955,43.1552,13496.0
2019-10-22 14:05:00,50.68,50.75,50.66,50.75,8154.0,43.1637,43.2233,43.1466,43.2233,8154.0
2019-10-22 14:10:00,50.75,50.76,50.71,50.73,9155.0,43.2233,43.2318,43.1892,43.2063,9155.0
2019-10-22 14:15:00,50.73,50.78,50.73,50.75,7899.0,43.2063,43.2488,43.2063,43.2233,7899.0
2019-10-22 14:20:00,50.76,50.78,50.67,50.68,12261.0,43.2318,43.2488,43.1552,43.1637,12261.0
2019-10-22 14:25:00,50.69,50.69,50.62,50.65,13669.0,43.1722,43.1722,43.1126,43.1381,13669.0
2019-10-22 14:30:00,50.65,50.66,50.49,50.55,22407.0,43.1381,43.1466,43.0019,43.053,22407.0
2019-10-22 14:35:00,50.54,50.63,50.54,50.6,13506.0,43.0444,43.1211,43.0444,43.0955,13506.0
2019-10-22 14:40:00,50.6,50.65,50.56,50.64,9160.0,43.0955,43.1381,43.0615,43.1296,9160.0
2019-10-22 14:45:00,50.63,50.63,50.52,50.57,12694.0,43.1211,43.1211,43.0274,43.07,12694.0
2019-10-22 14:50:00,50.53,50.53,50.46,50.51,10324.0,43.0359,43.0359,42.9763,43.0189,10324.0
2019-10-22 14:55:00,50.51,50.56,50.49,50.53,12402.0,43.0189,43.0615,43.0019,43.0359,12402.0
2019-10-22 15:00:00,50.53,50.55,50.46,50.49,15332.0,43.0359,43.053,42.9763,43.0019,15332.0
2019-10-22 15:05:00,50.49,50.56,50.48,50.55,13251.0,43.0019,43.0615,42.9933,43.053,13251.0
2019-10-22 15:10:00,50.54,50.59,50.5,50.59,15562.0,43.0444,43.087,43.0104,43.087,15562.0
2019-10-22 15:15:00,50.59,50.69,50.59,50.69,24054.0,43.087,43.1722,43.087,43.1722,24054.0
2019-10-22 15:20:00,50.69,50.69,50.63,50.66,20438.0,43.1722,43.1722,43.1211,43.1466,20438.0
2019-10-22 15:25:00,50.66,50.66,50.63,50.66,23622.0,43.1466,43.1466,43.1211,43.1466,23622.0
2019-10-22 15:30:00,50.66,50.69,50.63,50.64,19133.0,43.1466,43.1722,43.1211,43.1296,19133.0
2019-10-22 15:35:00,50.64,50.64,50.6,50.61,30060.0,43.1296,43.1296,43.0955,43.1041,30060.0
2019-10-22 15:40:00,50.6,50.61,50.5,50.55,52100.0,43.0955,43.1041,43.0104,43.053,52100.0
2019-10-22 15:45:00,50.55,50.63,50.52,50.63,32052.0,43.053,43.1211,43.0274,43.1211,32052.0
2019-10-22 15:50:00,50.65,50.76,50.63,50.76,68191.0,43.1381,43.2318,43.1211,43.2318,68191.0
2019-10-22 15:55:00,50.76,50.77,50.7,50.75,154881.0,43.2318,43.2403,43.1807,43.2233,154881.0
2019-10-23 09:30:00,50.43,50.72,50.32,50.35,25842.0,42.9508,43.1977,42.8571,42.8826,25842.0
2019-10-23 09:35:00,50.37,50.38,50.06,50.21,13769.0,42.8997,42.9082,42.6356,42.7634,13769.0
2019-10-23 09:40:00,50.26,50.28,49.95,49.95,11408.0,42.806,42.823,42.5419,42.5419,11408.0
2019-10-23 09:45:00,49.98,50.21,49.95,50.11,19571.0,42.5675,42.7634,42.5419,42.6782,19571.0
2019-10-23 09:50:00,50.09,50.15,49.88,49.93,19339.0,42.6612,42.7123,42.4823,42.5249,19339.0
2019-10-23 09:55:00,49.94,49.95,49.81,49.89,36073.0,42.5334,42.5419,42.4227,42.4908,36073.0
2019-10-23 10:00:00,49.89,49.91,49.75,49.79,23330.0,42.4908,42.5079,42.3716,42.4057,23330.0
2019-10-23 10:05:00,49.8,49.89,49.78,49.83,15579.0,42.4142,42.4908,42.3972,42.4397,15579.0
2019-10-23 10:10:00,49.83,50.04,49.82,50.02,21150.0,42.4397,42.6186,42.4312,42.6016,21150.0
2019-10-23 10:15:00,50.0,50.11,49.95,50.05,21161.0,42.5845,42.6782,42.5419,42.6271,21161.0
2019-10-23 10:20:00,50.07,50.1,49.99,50.1,18319.0,42.6441,42.6697,42.576,42.6697,18319.0
2019-10-23 10:25:00,50.1,50.19,50.0,50.11,20087.0,42.6697,42.7464,42.5845,42.6782,20087.0
2019-10-23 10:30:00,50.15,50.29,49.98,50.01,23894.0,42.7123,42.8315,42.5675,42.593,23894.0
2019-10-23 10:35:00,50.04,50.07,50.0,50.04,17556.0,42.6186,42.6441,42.5845,42.6186,17556.0
2019-10-23 10:40:00,50.05,50.08,49.95,50.01,40645.0,42.6271,42.6527,42.5419,42.593,40645.0
2019-10-23 10:45:00,50.03,50.08,50.01,50.02,30182.0,42.6101,42.6527,42.593,42.6016,30182.0
2019-10-23 10:50:00,50.03,50.23,50.03,50.19,15774.0,42.6101,42.7804,42.6101,42.7464,15774.0
2019-10-23 10:55:00,50.19,50.2,50.0,50.0,10279.0,42.7464,42.7549,42.5845,42.5845,10279.0
2019-10-23 11:00:00,50.02,50.03,49.96,49.98,15822.0,42.6016,42.6101,42.5505,42.5675,15822.0
2019-10-23 11:05:00,49.97,50.05,49.97,50.02,35597.0,42.559,42.6271,42.559,42.6016,35597.0
2019-10-23 11:10:00,50.04,50.06,49.99,50.04,22302.0,42.6186,42.6356,42.576,42.6186,22302.0
2019-10-23 11:15:00,50.03,50.03,49.88,49.9,18703.0,42.6101,42.6101,42.4823,42.4994,18703.0
2019-10-23 11:20:00,49.91,50.0,49.88,49.96,9252.0,42.5079,42.5845,42.4823,42.5505,9252.0
2019-10-23 11:25:00,49.96,49.97,49.87,49.91,6732.0,42.5505,42.559,42.4738,42.5079,6732.0
2019-10-23 11:30:00,49.91,50.0,49.88,49.9,11290.0,42.5079,42.5845,42.4823,42.4994,11290.0
2019-10-23 11:35:00,49.89,49.91,49.85,49.89,7326.0,42.4908,42.5079,42.4568,42.4908,7326.0
2019-10-23 11:40:00,49.89,49.97,49.87,49.97,9921.0,42.4908,42.559,42.4738,42.559,9921.0
2019-10-23 11:45:00,49.95,50.02,49.94,50.0,12322.0,42.5419,42.6016,42.5334,42.5845,12322.0
2019-10-23 11:50:00,50.0,50.05,49.98,50.0,10625.0,42.5845,42.6271,42.5675,42.5845,10625.0
2019-10-23 11:55:00,50.0,50.01,49.96,49.98,7403.0,42.5845,42.593,42.5505,42.5675,7403.0
2019-10-23 12:00:00,49.98,50.05,49.97,50.03,9529.0,42.5675,42.6271,42.559,42.6101,9529.0
2019-10-23 12:05:00,50.04,50.05,50.0,50.01,10352.0,42.6186,42.6271,42.5845,42.593,10352.0
2019-10-23 12:10:00,50.02,50.04,49.99,50.02,8312.0,42.6016,42.6186,42.576,42.6016,8312.0
2019-10-23 12:15:00,50.02,50.04,49.99,50.03,15335.0,42.6016,42.6186,42.576,42.6101,15335.0
2019-10-23 12:20:00,50.03,50.03,49.93,49.95,7122.0,42.6101,42.6101,42.5249,42.5419,7122.0
2019-10-23 12:25:00,49.95,49.97,49.9,49.92,10950.0,42.5419,42.559,42.4994,42.5164,10950.0
2019-10-23 12:30:00,49.93,50.02,49.92,50.02,12153.0,42.5249,42.6016,42.5164,42.6016,12153.0
2019-10-23 12:35:00,50.01,50.01,49.96,50.01,9586.0,42.593,42.593,42.5505,42.593,9586.0
2019-10-23 12:40:00,50.01,50.09,50.01,50.04,19235.0,42.593,42.6612,42.593,42.6186,19235.0
2019-10-23 12:45:00,50.03,50.03,49.9,49.99,7289.0,42.6101,42.6101,42.4994,42.576,7289.0
2019-10-23 12:50:00,49.99,50.0,49.95,49.97,1927.0,42.576,42.5845,42.5419,42.559,1927.0
2019-10-23 12:55:00,49.95,49.96,49.93,49.95,2100.0,42.5419,42.5505,42.5249,42.5419,2100.0
2019-10-23 13:00:00,49.94,50.0,49.94,50.0,5431.0,42.5334,42.5845,42.5334,42.5845,5431.0
2019-10-23 13:05:00,50.02,50.03,50.0,50.0,1726.0,42.6016,42.6101,42.5845,42.5845,1726.0
2019-10-23 13:10:00,50.0,50.0,49.92,49.93,6380.0,42.5845,42.5845,42.5164,42.5249,6380.0
2019-10-23 13:15:00,49.91,49.94,49.87,49.89,3905.0,42.5079,42.5334,42.4738,42.4908,3905.0
2019-10-23 13:20:00,49.88,49.94,49.88,49.93,5798.0,42.4823,42.5334,42.4823,42.5249,5798.0
2019-10-23 13:25:00,49.93,49.93,49.88,49.89,6469.0,42.5249,42.5249,42.4823,42.4908,6469.0
2019-10-23 13:30:00,49.9,49.91,49.86,49.88,7113.0,42.4994,42.5079,42.4653,42.4823,7113.0
2019-10-23 13:35:00,49.89,49.94,49.86,49.91,10001.0,42.4908,42.5334,42.4653,42.5079,10001.0
2019-10-23 13:40:00,49.91,49.98,49.9,49.98,6052.0,42.5079,42.5675,42.4994,42.5675,6052.0
2019-10-23 13:45:00,49.99,50.04,49.98,50.03,4108.0,42.576,42.6186,42.5675,42.6101,4108.0
2019-10-23 13:50:00,50.01,50.03,49.97,49.98,5075.0,42.593,42.6101,42.559,42.5675,5075.0
2019-10-23 13:55:00,49.99,49.99,49.92,49.92,4172.0,42.576,42.576,42.5164,42.5164,4172.0
2019-10-23 14:00:00,49.93,49.94,49.9,49.91,6866.0,42.5249,42.5334,42.4994,42.5079,6866.0
2019-10-23 14:05:00,49.9,49.9,49.83,49.84,37952.0,42.4994,42.4994,42.4397,42.4483,37952.0
2019-10-23 14:10:00,49.83,49.87,49.83,49.86,8345.0,42.4397,42.4738,42.4397,42.4653,8345.0
2019-10-23 14:15:00,49.85,49.93,49.85,49.88,17875.0,42.4568,42.5249,42.4568,42.4823,17875.0
2019-10-23 14:20:00,49.89,49.92,49.88,49.9,57040.0,42.4908,42.5164,42.4823,42.4994,57040.0
2019-10-23 14:25:00,49.9,49.91,49.87,49.87,6661.0,42.4994,42.5079,42.4738,42.4738,6661.0
2019-10-23 14:30:00,49.88,49.88,49.81,49.82,5191.0,42.4823,42.4823,42.4227,42.4312,5191.0
2019-10-23 14:35:00,49.83,49.85,49.78,49.8,65583.0,42.4397,42.4568,42.3972,42.4142,65583.0
2019-10-23 14:40:00,49.81,49.85,49.81,49.84,13492.0,42.4227,42.4568,42.4227,42.4483,13492.0
2019-10-23 14:45:00,49.85,49.85,49.78,49.8,7779.0,42.4568,42.4568,42.3972,42.4142,7779.0
2019-10-23 14:50:00,49.8,49.81,49.77,49.78,10603.0,42.4142,42.4227,42.3886,42.3972,10603.0
2019-10-23 14:55:00,49.75,49.76,49.71,49.73,16798.0,42.3716,42.3801,42.3375,42.3546,16798.0
2019-10-23 15:00:00,49.73,49.77,49.71,49.73,15084.0,42.3546,42.3886,42.3375,42.3546,15084.0
2019-10-23 15:05:00,49.72,49.8,49.72,49.8,14253.0,42.3461,42.4142,42.3461,42.4142,14253.0
2019-10-23 15:10:00,49.8,49.81,49.76,49.76,21450.0,42.4142,42.4227,42.3801,42.3801,21450.0
2019-10-23 15:15:00,49.77,49.78,49.76,49.77,23197.0,42.3886,42.3972,42.3801,42.3886,23197.0
2019-10-23 15:20:00,49.77,49.87,49.76,49.87,15359.0,42.3886,42.4738,42.3801,42.4738,15359.0
2019-10-23 15:25:00,49.87,49.91,49.85,49.91,18108.0,42.4738,42.5079,42.4568,42.5079,18108.0
2019-10-23 15:30:00,49.9,49.98,49.9,49.97,26347.0,42.4994,42.5675,42.4994,42.559,26347.0
2019-10-23 15:35:00,49.97,50.04,49.97,49.97,36384.0,42.559,42.6186,42.559,42.559,36384.0
2019-10-23 15:40:00,49.97,50.03,49.97,50.03,52220.0,42.559,42.6101,42.559,42.6101,52220.0
2019-10-23 15:45:00,50.03,50.05,49.99,50.01,29674.0,42.6101,42.6271,42.576,42.593,29674.0
2019-10-23 15:50:00,50.02,50.04,50.0,50.01,49259.0,42.6016,42.6186,42.5845,42.593,49259.0
2019-10-23 15:55:00,50.01,50.05,49.99,50.02,156001.0,42.593,42.6271,42.576,42.6016,156001.0
2019-10-24 09:30:00,50.17,50.25,50.04,50.06,30247.0,42.7293,42.7975,42.6186,42.6356,30247.0
2019-10-24 09:35:00,50.11,50.11,49.78,49.99,10428.0,42.6782,42.6782,42.3972,42.576,10428.0
2019-10-24 09:40:00,49.93,50.09,49.89,50.04,10592.0,42.5249,42.6612,42.4908,42.6186,10592.0
2019-10-24 09:45:00,50.05,50.12,49.9,50.03,46647.0,42.6271,42.6867,42.4994,42.6101,46647.0
2019-10-24 09:50:00,50.04,50.04,49.97,49.99,10100.0,42.6186,42.6186,42.559,42.576,10100.0
2019-10-24 09:55:00,50.01,50.06,49.93,49.97,22448.0,42.593,42.6356,42.5249,42.559,22448.0
2019-10-24 10:00:00,49.93,49.94,49.63,49.63,11082.0,42.5249,42.5334,42.2694,42.2694,11082.0
2019-10-24 10:05:00,49.63,49.81,49.63,49.79,5291.0,42.2694,42.4227,42.2694,42.4057,5291.0
2019-10-24 10:10:00,49.79,49.82,49.71,49.78,4652.0,42.4057,42.4312,42.3375,42.3972,4652.0
2019-10-24 10:15:00,49.76,49.86,49.73,49.78,3309.0,42.3801,42.4653,42.3546,42.3972,3309.0
2019-10-24 10:20:00,49.73,49.75,49.65,49.68,4232.0,42.3546,42.3716,42.2864,42.312,4232.0
2019-10-24 10:25:00,49.69,49.69,49.56,49.64,4644.0,42.3205,42.3205,42.2098,42.2779,4644.0
2019-10-24 10:30:00,49.67,49.67,49.5,49.5,7569.0,42.3035,42.3035,42.1587,42.1587,7569.0
2019-10-24 10:35:00,49.53,49.62,49.51,49.6,4200.0,42.1842,42.2609,42.1672,42.2439,4200.0
2019-10-24 10:40:00,49.6,49.65,49.44,49.49,21979.0,42.2439,42.2864,42.1076,42.1502,21979.0
2019-10-24 10:45:00,49.49,49.52,49.44,49.44,14689.0,42.1502,42.1757,42.1076,42.1076,14689.0
2019-10-24 10:50:00,49.43,49.46,49.19,49.3,45226.0,42.0991,42.1246,41.8947,41.9883,45226.0
2019-10-24 10:55:00,49.29,49.3,49.14,49.22,29534.0,41.9798,41.9883,41.8521,41.9202,29534.0
2019-10-24 11:00:00,49.21,49.35,49.2,49.33,22321.0,41.9117,42.0309,41.9032,42.0139,22321.0
2019-10-24 11:05:00,49.32,49.46,49.31,49.39,26745.0,42.0054,42.1246,41.9969,42.065,26745.0
2019-10-24 11:10:00,49.4,49.49,49.37,49.48,8296.0,42.0735,42.1502,42.048,42.1417,8296.0
2019-10-24 11:15:00,49.49,49.6,49.49,49.6,9804.0,42.1502,42.2439,42.1502,42.2439,9804.0
2019-10-24 11:20:00,49.59,49.63,49.58,49.58,10882.0,42.2353,42.2694,42.2268,42.2268,10882.0
2019-10-24 11:25:00,49.58,49.7,49.56,49.7,3444.0,42.2268,42.329,42.2098,42.329,3444.0
2019-10-24 11:30:00,49.7,49.71,49.66,49.7,10856.0,42.329,42.3375,42.295,42.329,10856.0
2019-10-24 11:35:00,49.7,49.7,49.57,49.6,4948.0,42.329,42.329,42.2183,42.2439,4948.0
2019-10-24 11:40:00,49.61,49.62,49.48,49.48,37506.0,42.2524,42.2609,42.1417,42.1417,37506.0
2019-10-24 11:45:00,49.47,49.47,49.35,49.36,9540.0,42.1331,42.1331,42.0309,42.0394,9540.0
2019-10-24 11:50:00,49.36,49.36,49.29,49.32,7812.0,42.0394,42.0394,41.9798,42.0054,7812.0
2019-10-24 11:55:00,49.34,49.39,49.34,49.34,5344.0,42.0224,42.065,42.0224,42.0224,5344.0
2019-10-24 12:00:00,49.36,49.38,49.31,49.32,6488.0,42.0394,42.0565,41.9969,42.0054,6488.0
2019-10-24 12:05:00,49.3,49.32,49.27,49.3,10180.0,41.9883,42.0054,41.9628,41.9883,10180.0
2019-10-24 12:10:00,49.32,49.33,49.27,49.27,8261.0,42.0054,42.0139,41.9628,41.9628,8261.0
2019-10-24 12:15:00,49.27,49.28,49.15,49.17,7875.0,41.9628,41.9713,41.8606,41.8776,7875.0
2019-10-24 12:20:00,49.19,49.23,49.17,49.18,5142.0,41.8947,41.9287,41.8776,41.8861,5142.0
2019-10-24 12:25:00,49.19,49.26,49.17,49.26,5236.0,41.8947,41.9543,41.8776,41.9543,5236.0
2019-10-24 12:30:00,49.26,49.42,49.24,49.42,16794.0,41.9543,42.0906,41.9372,42.0906,16794.0
2019-10-24 12:35:00,49.43,49.45,49.35,49.38,15256.0,42.0991,42.1161,42.0309,42.0565,15256.0
2019-10-24 12:40:00,49.38,49.43,49.34,49.4,70196.0,42.0565,42.0991,42.0224,42.0735,70196.0
2019-10-24 12:45:00,49.42,49.46,49.4,49.45,3378.0,42.0906,42.1246,42.0735,42.1161,3378.0
2019-10-24 12:50:00,49.45,49.48,49.43,49.48,4592.0,42.1161,42.1417,42.0991,42.1417,4592.0
2019-10-24 12:55:00,49.48,49.52,49.45,49.5,7444.0,42.1417,42.1757,42.1161,42.1587,7444.0
2019-10-24 13:00:00,49.51,49.54,49.44,49.44,9870.0,42.1672,42.1928,42.1076,42.1076,9870.0
2019-10-24 13:05:00,49.44,49.45,49.34,49.34,11150.0,42.1076,42.1161,42.0224,42.0224,11150.0
2019-10-24 13:10:00,49.32,49.4,49.31,49.39,6604.0,42.0054,42.0735,41.9969,42.065,6604.0
2019-10-24 13:15:00,49.38,49.39,49.34,49.38,10106.0,42.0565,42.065,42.0224,42.0565,10106.0
2019-10-24 13:20:00,49.37,49.41,49.35,49.39,6988.0,42.048,42.082,42.0309,42.065,6988.0
2019-10-24 13:25:00,49.4,49.41,49.37,49.39,4962.0,42.0735,42.082,42.048,42.065,4962.0
2019-10-24 13:30:00,49.41,49.47,49.39,49.4,29247.0,42.082,42.1331,42.065,42.0735,29247.0
2019-10-24 13:35:00,49.41,49.41,49.3,49.31,17261.0,42.082,42.082,41.9883,41.9969,17261.0
2019-10-24 13:40:00,49.3,49.35,49.29,49.3,3413.0,41.9883,42.0309,41.9798,41.9883,3413.0
2019-10-24 13:45:00,49.31,49.32,49.28,49.3,6304.0,41.9969,42.0054,41.9713,41.9883,6304.0
2019-10-24 13:50:00,49.28,49.35,49.28,49.35,10909.0,41.9713,42.0309,41.9713,42.0309,10909.0
2019-10-24 13:55:00,49.34,49.38,49.33,49.37,24532.0,42.0224,42.0565,42.0139,42.048,24532.0
2019-10-24 14:00:00,49.37,49.43,49.36,49.41,19086.0,42.048,42.0991,42.0394,42.082,19086.0
2019-10-24 14:05:00,49.41,49.47,49.39,49.46,3814.0,42.082,42.1331,42.065,42.1246,3814.0
2019-10-24 14:10:00,49.48,49.5,49.47,49.49,5328.0,42.1417,42.1587,42.1331,42.1502,5328.0
2019-10-24 14:15:00,49.5,49.52,49.45,49.47,6448.0,42.1587,42.1757,42.1161,42.1331,6448.0
2019-10-24 14:20:00,49.46,49.51,49.42,49.44,10892.0,42.1246,42.1672,42.0906,42.1076,10892.0
2019-10-24 14:25:00,49.44,49.46,49.38,49.46,34536.0,42.1076,42.1246,42.0565,42.1246,34536.0
2019-10-24 14:30:00,49.46,49.5,49.46,49.49,7423.0,42.1246,42.1587,42.1246,42.1502,7423.0
2019-10-24 14:35:00,49.5,49.51,49.48,49.49,7066.0,42.1587,42.1672,42.1417,42.1502,7066.0
2019-10-24 14:40:00,49.49,49.5,49.42,49.45,53272.0,42.1502,42.1587,42.0906,42.1161,53272.0
2019-10-24 14:45:00,49.45,49.46,49.41,49.43,11600.0,42.1161,42.1246,42.082,42.0991,11600.0
2019-10-24 14:50:00,49.44,49.44,49.4,49.42,5296.0,42.1076,42.1076,42.0735,42.0906,5296.0
2019-10-24 14:55:00,49.44,49.46,49.42,49.45,4290.0,42.1076,42.1246,42.0906,42.1161,4290.0
2019-10-24 15:00:00,49.45,49.46,49.42,49.44,11998.0,42.1161,42.1246,42.0906,42.1076,11998.0
2019-10-24 15:05:00,49.44,49.45,49.42,49.44,6868.0,42.1076,42.1161,42.0906,42.1076,6868.0
2019-10-24 15:10:00,49.43,49.45,49.41,49.42,7447.0,42.0991,42.1161,42.082,42.0906,7447.0
2019-10-24 15:15:00,49.42,49.51,49.4,49.49,9692.0,42.0906,42.1672,42.0735,42.1502,9692.0
2019-10-24 15:20:00,49.48,49.51,49.48,49.5,17163.0,42.1417,42.1672,42.1417,42.1587,17163.0
2019-10-24 15:25:00,49.5,49.55,49.47,49.47,33118.0,42.1587,42.2013,42.1331,42.1331,33118.0
2019-10-24 15:30:00,49.47,49.61,49.46,49.6,93409.0,42.1331,42.2524,42.1246,42.2439,93409.0
2019-10-24 15:35:00,49.6,49.66,49.58,49.62,41089.0,42.2439,42.295,42.2268,42.2609,41089.0
2019-10-24 15:40:00,49.62,49.62,49.55,49.59,21261.0,42.2609,42.2609,42.2013,42.2353,21261.0
2019-10-24 15:45:00,49.6,49.71,49.58,49.71,39146.0,42.2439,42.3375,42.2268,42.3375,39146.0
2019-10-24 15:50:00,49.71,49.8,49.69,49.8,52295.0,42.3375,42.4142,42.3205,42.4142,52295.0
2019-10-24 15:55:00,49.82,49.82,49.68,49.68,138901.0,42.4312,42.4312,42.312,42.312,138901.0
2019-10-25 09:30:00,49.7,49.85,49.15,49.35,34903.0,42.329,42.4568,41.8606,42.0309,34903.0
2019-10-25 09:35:00,49.32,49.59,49.32,49.34,22958.0,42.0054,42.2353,42.0054,42.0224,22958.0
2019-10-25 09:40:00,49.31,49.6,49.29,49.29,23095.0,41.9969,42.2439,41.9798,41.9798,23095.0
2019-10-25 09:45:00,49.37,49.43,49.28,49.37,12110.0,42.048,42.0991,41.9713,42.048,12110.0
2019-10-25 09:50:00,49.33,49.52,49.32,49.46,15787.0,42.0139,42.1757,42.0054,42.1246,15787.0
2019-10-25 09:55:00,49.46,49.54,49.37,49.53,9532.0,42.1246,42.1928,42.048,42.1842,9532.0
2019-10-25 10:00:00,49.57,49.61,49.46,49.51,16864.0,42.2183,42.2524,42.1246,42.1672,16864.0
2019-10-25 10:05:00,49.51,49.59,49.45,49.47,52652.0,42.1672,42.2353,42.1161,42.1331,52652.0
2019-10-25 10:10:00,49.45,49.47,49.32,49.39,9077.0,42.1161,42.1331,42.0054,42.065,9077.0
2019-10-25 10:15:00,49.38,49.42,49.35,49.37,8651.0,42.0565,42.0906,42.0309,42.048,8651.0
2019-10-25 10:20:00,49.39,49.52,49.36,49.44,31995.0,42.065,42.1757,42.0394,42.1076,31995.0
2019-10-25 10:25:00,49.44,49.6,49.43,49.48,33415.0,42.1076,42.2439,42.0991,42.1417,33415.0
2019-10-25 10:30:00,49.51,49.52,49.42,49.43,24541.0,42.1672,42.1757,42.0906,42.0991,24541.0
2019-10-25 10:35:00,49.46,49.61,49.45,49.61,17604.0,42.1246,42.2524,42.1161,42.2524,17604.0
2019-10-25 10:40:00,49.63,49.66,49.59,49.59,13513.0,42.2694,42.295,42.2353,42.2353,13513.0
2019-10-25 10:45:00,49.59,49.7,49.58,49.68,9766.0,42.2353,42.329,42.2268,42.312,9766.0
2019-10-25 10:50:00,49.67,49.7,49.64,49.69,75051.0,42.3035,42.329,42.2779,42.3205,75051.0
2019-10-25 10:55:00,49.68,49.69,49.62,49.65,14826.0,42.312,42.3205,42.2609,42.2864,14826.0
2019-10-25 11:00:00,49.66,49.66,49.58,49.6,11257.0,42.295,42.295,42.2268,42.2439,11257.0
2019-10-25 11:05:00,49.61,49.65,49.6,49.65,10859.0,42.2524,42.2864,42.2439,42.2864,10859.0
2019-10-25 11:10:00,49.64,49.67,49.62,49.66,22949.0,42.2779,42.3035,42.2609,42.295,22949.0
2019-10-25 11:15:00,49.65,49.9,49.65,49.86,35224.0,42.2864,42.4994,42.2864,42.4653,35224.0
2019-10-25 11:20:00,49.88,49.89,49.75,49.77,26977.0,42.4823,42.4908,42.3716,42.3886,26977.0
2019-10-25 11:25:00,49.78,49.85,49.76,49.83,15910.0,42.3972,42.4568,42.3801,42.4397,15910.0
2019-10-25 11:30:00,49.84,50.02,49.84,49.99,39095.0,42.4483,42.6016,42.4483,42.576,39095.0
2019-10-25 11:35:00,50.01,50.1,50.01,50.09,21765.0,42.593,42.6697,42.593,42.6612,21765.0
2019-10-25 11:40:00,50.11,50.16,50.02,50.03,31968.0,42.6782,42.7208,42.6016,42.6101,31968.0
2019-10-25 11:45:00,50.07,50.09,50.0,50.03,9290.0,42.6441,42.6612,42.5845,42.6101,9290.0
2019-10-25 11:50:00,50.03,50.05,49.98,50.04,7921.0,42.6101,42.6271,42.5675,42.6186,7921.0
2019-10-25 11:55:00,50.04,50.12,50.03,50.09,16199.0,42.6186,42.6867,42.6101,42.6612,16199.0
2019-10-25 12:00:00,50.11,50.11,49.97,49.98,12584.0,42.6782,42.6782,42.559,42.5675,12584.0
2019-10-25 12:05:00,49.97,50.02,49.97,50.0,7859.0,42.559,42.6016,42.559,42.5845,7859.0
2019-10-25 12:10:00,50.02,50.03,49.98,50.0,12114.0,42.6016,42.6101,42.5675,42.5845,12114.0
2019-10-25 12:15:00,50.01,50.12,50.01,50.09,10451.0,42.593,42.6867,42.593,42.6612,10451.0
2019-10-25 12:20:00,50.11,50.11,50.05,50.08,3480.0,42.6782,42.6782,42.6271,42.6527,3480.0
2019-10-25 12:25:00,50.09,50.09,50.05,50.08,5920.0,42.6612,42.6612,42.6271,42.6527,5920.0
2019-10-25 12:30:00,50.08,50.09,49.98,49.99,7403.0,42.6527,42.6612,42.5675,42.576,7403.0
2019-10-25 12:35:00,50.01,50.05,49.97,49.97,7806.0,42.593,42.6271,42.559,42.559,7806.0
2019-10-25 12:40:00,49.97,50.11,49.97,50.07,8089.0,42.559,42.6782,42.559,42.6441,8089.0
2019-10-25 12:45:00,50.07,50.11,50.05,50.1,6869.0,42.6441,42.6782,42.6271,42.6697,6869.0
2019-10-25 12:50:00,50.08,50.14,50.08,50.11,9278.0,42.6527,42.7038,42.6527,42.6782,9278.0
2019-10-25 12:55:00,50.11,50.11,50.06,50.07,6490.0,42.6782,42.6782,42.6356,42.6441,6490.0
2019-10-25 13:00:00,50.05,50.1,50.05,50.08,5900.0,42.6271,42.6697,42.6271,42.6527,5900.0
2019-10-25 13:05:00,50.08,50.2,50.08,50.18,10304.0,42.6527,42.7549,42.6527,42.7378,10304.0
2019-10-25 13:10:00,50.18,50.18,50.12,50.14,6234.0,42.7378,42.7378,42.6867,42.7038,6234.0
2019-10-25 13:15:00,50.15,50.18,50.14,50.16,4603.0,42.7123,42.7378,42.7038,42.7208,4603.0
2019-10-25 13:20:00,50.16,50.18,50.14,50.16,8402.0,42.7208,42.7378,42.7038,42.7208,8402.0
2019-10-25 13:25:00,50.15,50.15,50.12,50.15,6900.0,42.7123,42.7123,42.6867,42.7123,6900.0
2019-10-25 13:30:00,50.15,50.16,50.04,50.05,8019.0,42.7123,42.7208,42.6186,42.6271,8019.0
2019-10-25 13:35:00,50.05,50.05,50.01,50.04,5547.0,42.6271,42.6271,42.593,42.6186,5547.0
2019-10-25 13:40:00,50.02,50.06,50.02,50.05,7689.0,42.6016,42.6356,42.6016,42.6271,7689.0
2019-10-25 13:45:00,50.05,50.05,49.99,50.02,8541.0,42.6271,42.6271,42.576,42.6016,8541.0
2019-10-25 13:50:00,50.01,50.04,50.0,50.0,7577.0,42.593,42.6186,42.5845,42.5845,7577.0
2019-10-25 13:55:00,50.01,50.02,50.0,50.01,5969.0,42.593,42.6016,42.5845,42.593,5969.0
2019-10-25 14:00:00,50.0,50.01,49.84,49.86,22745.0,42.5845,42.593,42.4483,42.4653,22745.0
2019-10-25 14:05:00,49.85,49.92,49.85,49.92,9181.0,42.4568,42.5164,42.4568,42.5164,9181.0
2019-10-25 14:10:00,49.93,49.97,49.92,49.97,9847.0,42.5249,42.559,42.5164,42.559,9847.0
2019-10-25 14:15:00,49.98,49.98,49.93,49.93,6390.0,42.5675,42.5675,42.5249,42.5249,6390.0
2019-10-25 14:20:00,49.96,50.0,49.93,50.0,21300.0,42.5505,42.5845,42.5249,42.5845,21300.0
2019-10-25 14:25:00,50.0,50.01,49.95,49.95,7985.0,42.5845,42.593,42.5419,42.5419,7985.0
2019-10-25 14:30:00,49.96,49.98,49.94,49.97,11351.0,42.5505,42.5675,42.5334,42.559,11351.0
2019-10-25 14:35:00,49.97,50.02,49.96,50.01,12914.0,42.559,42.6016,42.5505,42.593,12914.0
2019-10-25 14:40:00,50.01,50.07,50.01,50.05,16035.0,42.593,42.6441,42.593,42.6271,16035.0
2019-10-25 14:45:00,50.06,50.12,50.06,50.1,8564.0,42.6356,42.6867,42.6356,42.6697,8564.0
2019-10-25 14:50:00,50.1,50.1,49.97,50.03,20419.0,42.6697,42.6697,42.559,42.6101,20419.0
2019-10-25 14:55:00,50.03,50.08,50.03,50.07,10861.0,42.6101,42.6527,42.6101,42.6441,10861.0
2019-10-25 15:00:00,50.07,50.08,50.05,50.07,10028.0,42.6441,42.6527,42.6271,42.6441,10028.0
2019-10-25 15:05:00,50.06,50.07,50.01,50.05,12348.0,42.6356,42.6441,42.593,42.6271,12348.0
2019-10-25 15:10:00,50.05,50.09,50.04,50.09,9676.0,42.6271,42.6612,42.6186,42.6612,9676.0
2019-10-25 15:15:00,50.08,50.09,50.05,50.05,15180.0,42.6527,42.6612,42.6271,42.6271,15180.0
2019-10-25 15:20:00,50.05,50.09,50.04,50.06,9601.0,42.6271,42.6612,42.6186,42.6356,9601.0
2019-10-25 15:25:00,50.06,50.08,50.06,50.06,16326.0,42.6356,42.6527,42.6356,42.6356,16326.0
2019-10-25 15:30:00,50.07,50.09,50.02,50.08,24105.0,42.6441,42.6612,42.6016,42.6527,24105.0
2019-10-25 15:35:00,50.08,50.11,50.07,50.09,25395.0,42.6527,42.6782,42.6441,42.6612,25395.0
2019-10-25 15:40:00,50.09,50.13,50.08,50.13,25104.0,42.6612,42.6953,42.6527,42.6953,25104.0
2019-10-25 15:45:00,50.13,50.15,50.11,50.12,43678.0,42.6953,42.7123,42.6782,42.6867,43678.0
2019-10-25 15:50:00,50.11,50.13,49.96,49.98,63688.0,42.6782,42.6953,42.5505,42.5675,63688.0
2019-10-25 15:55:00,49.98,50.08,49.96,50.05,120219.0,42.5675,42.6527,42.5505,42.6271,120219.0
2019-10-28 09:30:00,50.04,50.43,50.04,50.35,22947.0,42.6186,42.9508,42.6186,42.8826,22947.0
2019-10-28 09:35:00,50.34,50.5,50.2,50.5,13667.0,42.8741,43.0104,42.7549,43.0104,13667.0
2019-10-28 09:40:00,50.5,50.54,50.23,50.26,9587.0,43.0104,43.0444,42.7804,42.806,9587.0
2019-10-28 09:45:00,50.27,50.46,50.26,50.44,7759.0,42.8145,42.9763,42.806,42.9593,7759.0
2019-10-28 09:50:00,50.44,50.57,50.43,50.44,7244.0,42.9593,43.07,42.9508,42.9593,7244.0
2019-10-28 09:55:00,50.42,50.57,50.42,50.42,10666.0,42.9422,43.07,42.9422,42.9422,10666.0
2019-10-28 10:00:00,50.43,50.45,50.31,50.32,13785.0,42.9508,42.9678,42.8486,42.8571,13785.0
2019-10-28 10:05:00,50.31,50.44,50.3,50.4,9061.0,42.8486,42.9593,42.84,42.9252,9061.0
2019-10-28 10:10:00,50.37,50.55,50.37,50.45,7776.0,42.8997,43.053,42.8997,42.9678,7776.0
2019-10-28 10:15:00,50.45,50.47,50.33,50.43,6192.0,42.9678,42.9848,42.8656,42.9508,6192.0
2019-10-28 10:20:00,50.43,50.5,50.42,50.49,7466.0,42.9508,43.0104,42.9422,43.0019,7466.0
2019-10-28 10:25:00,50.49,50.53,50.45,50.5,8754.0,43.0019,43.0359,42.9678,43.0104,8754.0
2019-10-28 10:30:00,50.5,50.52,50.47,50.52,5964.0,43.0104,43.0274,42.9848,43.0274,5964.0
2019-10-28 10:35:00,50.51,50.51,50.34,50.34,10990.0,43.0189,43.0189,42.8741,42.8741,10990.0
2019-10-28 10:40:00,50.34,50.4,50.33,50.39,11209.0,42.8741,42.9252,42.8656,42.9167,11209.0
2019-10-28 10:45:00,50.37,50.38,50.3,50.3,7613.0,42.8997,42.9082,42.84,42.84,7613.0
2019-10-28 10:50:00,50.29,50.29,50.02,50.07,51143.0,42.8315,42.8315,42.6016,42.6441,51143.0
2019-10-28 10:55:00,50.08,50.12,49.98,50.02,15476.0,42.6527,42.6867,42.5675,42.6016,15476.0
2019-10-28 11:00:00,50.02,50.07,49.97,50.0,14099.0,42.6016,42.6441,42.559,42.5845,14099.0
2019-10-28 11:05:00,50.0,50.12,49.99,50.12,12168.0,42.5845,42.6867,42.576,42.6867,12168.0
2019-10-28 11:10:00,50.13,50.23,50.13,50.2,8964.0,42.6953,42.7804,42.6953,42.7549,8964.0
2019-10-28 11:15:00,50.2,50.21,50.14,50.18,9620.0,42.7549,42.7634,42.7038,42.7378,9620.0
2019-10-28 11:20:00,50.2,50.23,50.17,50.21,7992.0,42.7549,42.7804,42.7293,42.7634,7992.0
2019-10-28 11:25:00,50.21,50.22,50.17,50.19,4626.0,42.7634,42.7719,42.7293,42.7464,4626.0
2019-10-28 11:30:00,50.19,50.21,50.11,50.17,13251.0,42.7464,42.7634,42.6782,42.7293,13251.0
2019-10-28 11:35:00,50.16,50.2,50.14,50.14,5513.0,42.7208,42.7549,42.7038,42.7038,5513.0
2019-10-28 11:40:00,50.14,50.16,50.12,50.14,8375.0,42.7038,42.7208,42.6867,42.7038,8375.0
2019-10-28 11:45:00,50.15,50.2,50.14,50.19,8199.0,42.7123,42.7549,42.7038,42.7464,8199.0
2019-10-28 11:50:00,50.19,50.23,50.18,50.19,4448.0,42.7464,42.7804,42.7378,42.7464,4448.0
2019-10-28 11:55:00,50.18,50.22,50.14,50.22,8177.0,42.7378,42.7719,42.7038,42.7719,8177.0
2019-10-28 12:00:00,50.22,50.26,50.17,50.25,10250.0,42.7719,42.806,42.7293,42.7975,10250.0
2019-10-28 12:05:00,50.25,50.25,50.21,50.25,8159.0,42.7975,42.7975,42.7634,42.7975,8159.0
2019-10-28 12:10:00,50.26,50.27,50.23,50.26,7850.0,42.806,42.8145,42.7804,42.806,7850.0
2019-10-28 12:15:00,50.27,50.27,50.21,50.26,6633.0,42.8145,42.8145,42.7634,42.806,6633.0
2019-10-28 12:20:00,50.26,50.28,50.23,50.26,4027.0,42.806,42.823,42.7804,42.806,4027.0
2019-10-28 12:25:00,50.26,50.28,50.24,50.24,5825.0,42.806,42.823,42.7889,42.7889,5825.0
2019-10-28 12:30:00,50.23,50.24,50.19,50.2,6900.0,42.7804,42.7889,42.7464,42.7549,6900.0
2019-10-28 12:35:00,50.2,50.22,50.16,50.18,8257.0,42.7549,42.7719,42.7208,42.7378,8257.0
2019-10-28 12:40:00,50.18,50.19,50.16,50.18,4800.0,42.7378,42.7464,42.7208,42.7378,4800.0
2019-10-28 12:45:00,50.17,50.24,50.17,50.22,6287.0,42.7293,42.7889,42.7293,42.7719,6287.0
2019-10-28 12:50:00,50.22,50.26,50.21,50.26,7057.0,42.7719,42.806,42.7634,42.806,7057.0
2019-10-28 12:55:00,50.26,50.3,50.21,50.21,7240.0,42.806,42.84,42.7634,42.7634,7240.0
2019-10-28 13:00:00,50.22,50.24,50.15,50.15,5491.0,42.7719,42.7889,42.7123,42.7123,5491.0
2019-10-28 13:05:00,50.13,50.22,50.13,50.18,5265.0,42.6953,42.7719,42.6953,42.7378,5265.0
2019-10-28 13:10:00,50.16,50.19,50.16,50.18,8101.0,42.7208,42.7464,42.7208,42.7378,8101.0
2019-10-28 13:15:00,50.18,50.21,50.16,50.21,7446.0,42.7378,42.7634,42.7208,42.7634,7446.0
2019-10-28 13:20:00,50.21,50.25,50.21,50.23,5782.0,42.7634,42.7975,42.7634,42.7804,5782.0
2019-10-28 13:25:00,50.24,50.27,50.24,50.26,5139.0,42.7889,42.8145,42.7889,42.806,5139.0
2019-10-28 13:30:00,50.26,50.27,50.24,50.27,5323.0,42.806,42.8145,42.7889,42.8145,5323.0
2019-10-28 13:35:00,50.28,50.28,50.24,50.27,6867.0,42.823,42.823,42.7889,42.8145,6867.0
2019-10-28 13:40:00,50.28,50.32,50.26,50.31,9683.0,42.823,42.8571,42.806,42.8486,9683.0
2019-10-28 13:45:00,50.31,50.32,50.28,50.31,7820.0,42.8486,42.8571,42.823,42.8486,7820.0
2019-10-28 13:50:00,50.31,50.33,50.31,50.31,7664.0,42.8486,42.8656,42.8486,42.8486,7664.0
2019-10-28 13:55:00,50.32,50.32,50.23,50.26,7696.0,42.8571,42.8571,42.7804,42.806,7696.0
2019-10-28 14:00:00,50.27,50.29,50.22,50.25,7527.0,42.8145,42.8315,42.7719,42.7975,7527.0
2019-10-28 14:05:00,50.28,50.31,50.27,50.29,7323.0,42.823,42.8486,42.8145,42.8315,7323.0
2019-10-28 14:10:00,50.3,50.34,50.29,50.34,5907.0,42.84,42.8741,42.8315,42.8741,5907.0
2019-10-28 14:15:00,50.34,50.37,50.34,50.37,7805.0,42.8741,42.8997,42.8741,42.8997,7805.0
2019-10-28 14:20:00,50.37,50.38,50.36,50.36,7025.0,42.8997,42.9082,42.8911,42.8911,7025.0
2019-10-28 14:25:00,50.36,50.43,50.36,50.4,6720.0,42.8911,42.9508,42.8911,42.9252,6720.0
2019-10-28 14:30:00,50.4,50.41,50.37,50.39,8638.0,42.9252,42.9337,42.8997,42.9167,8638.0
2019-10-28 14:35:00,50.39,50.48,50.38,50.48,8521.0,42.9167,42.9933,42.9082,42.9933,8521.0
2019-10-28 14:40:00,50.49,50.51,50.46,50.5,7898.0,43.0019,43.0189,42.9763,43.0104,7898.0
2019-10-28 14:45:00,50.49,50.5,50.41,50.41,6747.0,43.0019,43.0104,42.9337,42.9337,6747.0
2019-10-28 14:50:00,50.41,50.41,50.37,50.4,9280.0,42.9337,42.9337,42.8997,42.9252,9280.0
2019-10-28 14:55:00,50.4,50.43,50.4,50.4,4621.0,42.9252,42.9508,42.9252,42.9252,4621.0
2019-10-28 15:00:00,50.41,50.43,50.38,50.4,8471.0,42.9337,42.9508,42.9082,42.9252,8471.0
2019-10-28 15:05:00,50.4,50.43,50.39,50.43,6610.0,42.9252,42.9508,42.9167,42.9508,6610.0
2019-10-28 15:10:00,50.44,50.46,50.42,50.43,7359.0,42.9593,42.9763,42.9422,42.9508,7359.0
2019-10-28 15:15:00,50.42,50.43,50.41,50.41,5500.0,42.9422,42.9508,42.9337,42.9337,5500.0
2019-10-28 15:20:00,50.41,50.42,50.37,50.39,14393.0,42.9337,42.9422,42.8997,42.9167,14393.0
2019-10-28 15:25:00,50.38,50.38,50.31,50.34,14202.0,42.9082,42.9082,42.8486,42.8741,14202.0
2019-10-28 15:30:00,50.33,50.36,50.31,50.31,16533.0,42.8656,42.8911,42.8486,42.8486,16533.0
2019-10-28 15:35:00,50.31,50.34,50.26,50.27,20129.0,42.8486,42.8741,42.806,42.8145,20129.0
2019-10-28 15:40:00,50.27,50.27,50.16,50.17,17969.0,42.8145,42.8145,42.7208,42.7293,17969.0
2019-10-28 15:45:00,50.17,50.21,50.14,50.2,27001.0,42.7293,42.7634,42.7038,42.7549,27001.0
2019-10-28 15:50:00,50.21,50.27,50.18,50.27,41728.0,42.7634,42.8145,42.7378,42.8145,41728.0
2019-10-28 15:55:00,50.29,50.32,50.23,50.23,82991.0,42.8315,42.8571,42.7804,42.7804,82991.0
2019-10-29 09:30:00,50.14,50.25,50.05,50.11,19311.0,42.7038,42.7975,42.6271,42.6782,19311.0
2019-10-29 09:35:00,50.15,50.2,49.9,50.15,16480.0,42.7123,42.7549,42.4994,42.7123,16480.0
2019-10-29 09:40:00,50.2,50.21,50.03,50.17,8115.0,42.7549,42.7634,42.6101,42.7293,8115.0
2019-10-29 09:45:00,50.16,50.3,50.16,50.25,10354.0,42.7208,42.84,42.7208,42.7975,10354.0
2019-10-29 09:50:00,50.26,50.38,50.26,50.28,6764.0,42.806,42.9082,42.806,42.823,6764.0
2019-10-29 09:55:00,50.28,50.28,50.09,50.1,7774.0,42.823,42.823,42.6612,42.6697,7774.0
2019-10-29 10:00:00,50.11,50.12,49.82,49.9,23820.0,42.6782,42.6867,42.4312,42.4994,23820.0
2019-10-29 10:05:00,49.91,50.14,49.88,50.13,18015.0,42.5079,42.7038,42.4823,42.6953,18015.0
2019-10-29 10:10:00,50.12,50.31,50.12,50.19,8376.0,42.6867,42.8486,42.6867,42.7464,8376.0
2019-10-29 10:15:00,50.21,50.37,50.18,50.33,11335.0,42.7634,42.8997,42.7378,42.8656,11335.0
2019-10-29 10:20:00,50.32,50.55,50.32,50.55,17545.0,42.8571,43.053,42.8571,43.053,17545.0
2019-10-29 10:25:00,50.55,50.62,50.52,50.6,18747.0,43.053,43.1126,43.0274,43.0955,18747.0
2019-10-29 10:30:00,50.63,50.74,50.62,50.73,24916.0,43.1211,43.2148,43.1126,43.2063,24916.0
2019-10-29 10:35:00,50.73,50.76,50.67,50.73,15041.0,43.2063,43.2318,43.1552,43.2063,15041.0
2019-10-29 10:40:00,50.72,50.79,50.69,50.75,10970.0,43.1977,43.2574,43.1722,43.2233,10970.0
2019-10-29 10:45:00,50.74,50.8,50.72,50.8,9844.0,43.2148,43.2659,43.1977,43.2659,9844.0
2019-10-29 10:50:00,50.82,50.93,50.78,50.92,12361.0,43.2829,43.3766,43.2488,43.3681,12361.0
2019-10-29 10:55:00,50.92,51.08,50.91,51.07,56689.0,43.3681,43.5044,43.3596,43.4958,56689.0
2019-10-29 11:00:00,51.05,51.08,50.93,51.05,22782.0,43.4788,43.5044,43.3766,43.4788,22782.0
2019-10-29 11:05:00,51.04,51.11,51.0,51.09,19860.0,43.4703,43.5299,43.4362,43.5129,19860.0
2019-10-29 11:10:00,51.07,51.08,50.94,51.0,19570.0,43.4958,43.5044,43.3851,43.4362,19570.0
2019-10-29 11:15:00,51.0,51.04,50.96,50.98,10177.0,43.4362,43.4703,43.4022,43.4192,10177.0
2019-10-29 11:20:00,50.98,51.04,50.98,51.0,9923.0,43.4192,43.4703,43.4192,43.4362,9923.0
2019-10-29 11:25:00,50.99,51.05,50.99,51.04,9642.0,43.4277,43.4788,43.4277,43.4703,9642.0
2019-10-29 11:30:00,51.05,51.11,50.99,51.11,16195.0,43.4788,43.5299,43.4277,43.5299,16195.0
2019-10-29 11:35:00,51.1,51.16,51.07,51.13,15651.0,43.5214,43.5725,43.4958,43.5469,15651.0
2019-10-29 11:40:00,51.11,51.16,51.09,51.15,31145.0,43.5299,43.5725,43.5129,43.564,31145.0
2019-10-29 11:45:00,51.16,51.21,51.15,51.2,38193.0,43.5725,43.6151,43.564,43.6066,38193.0
2019-10-29 11:50:00,51.21,51.31,51.19,51.27,27335.0,43.6151,43.7002,43.598,43.6662,27335.0
2019-10-29 11:55:00,51.29,51.33,51.17,51.23,53420.0,43.6832,43.7173,43.581,43.6321,53420.0
2019-10-29 12:00:00,51.23,51.27,51.14,51.18,29715.0,43.6321,43.6662,43.5555,43.5895,29715.0
2019-10-29 12:05:00,51.18,51.28,51.14,51.28,23867.0,43.5895,43.6747,43.5555,43.6747,23867.0
2019-10-29 12:10:00,51.24,51.24,51.09,51.13,9331.0,43.6406,43.6406,43.5129,43.5469,9331.0
2019-10-29 12:15:00,51.14,51.26,51.13,51.25,27410.0,43.5555,43.6577,43.5469,43.6491,27410.0
2019-10-29 12:20:00,51.25,51.3,51.24,51.25,16744.0,43.6491,43.6917,43.6406,43.6491,16744.0
2019-10-29 12:25:00,51.24,51.42,51.23,51.42,36959.0,43.6406,43.7939,43.6321,43.7939,36959.0
2019-10-29 12:30:00,51.42,51.45,51.28,51.29,20207.0,43.7939,43.8195,43.6747,43.6832,20207.0
2019-10-29 12:35:00,51.29,51.38,51.28,51.37,15001.0,43.6832,43.7599,43.6747,43.7513,15001.0
2019-10-29 12:40:00,51.37,51.39,51.28,51.31,9701.0,43.7513,43.7684,43.6747,43.7002,9701.0
2019-10-29 12:45:00,51.31,51.35,51.26,51.28,5841.0,43.7002,43.7343,43.6577,43.6747,5841.0
2019-10-29 12:50:00,51.27,51.29,51.25,51.27,5280.0,43.6662,43.6832,43.6491,43.6662,5280.0
2019-10-29 12:55:00,51.27,51.32,51.26,51.29,10502.0,43.6662,43.7088,43.6577,43.6832,10502.0
2019-10-29 13:00:00,51.29,51.3,51.23,51.27,6158.0,43.6832,43.6917,43.6321,43.6662,6158.0
2019-10-29 13:05:00,51.28,51.38,51.26,51.37,12963.0,43.6747,43.7599,43.6577,43.7513,12963.0
2019-10-29 13:10:00,51.38,51.4,51.31,51.33,7014.0,43.7599,43.7769,43.7002,43.7173,7014.0
2019-10-29 13:15:00,51.32,51.34,51.24,51.28,80496.0,43.7088,43.7258,43.6406,43.6747,80496.0
2019-10-29 13:20:00,51.28,51.28,51.25,51.26,20555.0,43.6747,43.6747,43.6491,43.6577,20555.0
2019-10-29 13:25:00,51.26,51.3,51.23,51.28,28390.0,43.6577,43.6917,43.6321,43.6747,28390.0
2019-10-29 13:30:00,51.29,51.4,51.29,51.37,21783.0,43.6832,43.7769,43.6832,43.7513,21783.0
2019-10-29 13:35:00,51.38,51.4,51.32,51.32,22893.0,43.7599,43.7769,43.7088,43.7088,22893.0
2019-10-29 13:40:00,51.32,51.33,51.28,51.29,13032.0,43.7088,43.7173,43.6747,43.6832,13032.0
2019-10-29 13:45:00,51.29,51.3,51.23,51.28,16271.0,43.6832,43.6917,43.6321,43.6747,16271.0
2019-10-29 13:50:00,51.29,51.31,51.28,51.3,15806.0,43.6832,43.7002,43.6747,43.6917,15806.0
2019-10-29 13:55:00,51.3,51.3,51.27,51.28,18740.0,43.6917,43.6917,43.6662,43.6747,18740.0
2019-10-29 14:00:00,51.29,51.35,51.27,51.33,24836.0,43.6832,43.7343,43.6662,43.7173,24836.0
2019-10-29 14:05:00,51.35,51.46,51.34,51.41,40617.0,43.7343,43.828,43.7258,43.7854,40617.0
2019-10-29 14:10:00,51.41,51.43,51.4,51.43,10913.0,43.7854,43.8024,43.7769,43.8024,10913.0
2019-10-29 14:15:00,51.43,51.51,51.41,51.47,23044.0,43.8024,43.8706,43.7854,43.8365,23044.0
2019-10-29 14:20:00,51.44,51.47,51.4,51.4,5976.0,43.811,43.8365,43.7769,43.7769,5976.0
2019-10-29 14:25:00,51.41,51.44,51.4,51.43,16973.0,43.7854,43.811,43.7769,43.8024,16973.0
2019-10-29 14:30:00,51.42,51.42,51.39,51.41,21402.0,43.7939,43.7939,43.7684,43.7854,21402.0
2019-10-29 14:35:00,51.41,51.43,51.39,51.41,16349.0,43.7854,43.8024,43.7684,43.7854,16349.0
2019-10-29 14:40:00,51.4,51.44,51.39,51.4,23980.0,43.7769,43.811,43.7684,43.7769,23980.0
2019-10-29 14:45:00,51.4,51.4,51.3,51.32,15427.0,43.7769,43.7769,43.6917,43.7088,15427.0
2019-10-29 14:50:00,51.31,51.32,51.23,51.26,17236.0,43.7002,43.7088,43.6321,43.6577,17236.0
2019-10-29 14:55:00,51.25,51.26,51.16,51.17,17397.0,43.6491,43.6577,43.5725,43.581,17397.0
2019-10-29 15:00:00,51.18,51.27,51.18,51.22,19218.0,43.5895,43.6662,43.5895,43.6236,19218.0
2019-10-29 15:05:00,51.22,51.22,51.14,51.15,15123.0,43.6236,43.6236,43.5555,43.564,15123.0
2019-10-29 15:10:00,51.15,51.17,51.11,51.11,22857.0,43.564,43.581,43.5299,43.5299,22857.0
2019-10-29 15:15:00,51.09,51.15,51.07,51.1,24371.0,43.5129,43.564,43.4958,43.5214,24371.0
2019-10-29 15:20:00,51.11,51.19,51.08,51.15,26382.0,43.5299,43.598,43.5044,43.564,26382.0
2019-10-29 15:25:00,51.14,51.15,51.12,51.14,9617.0,43.5555,43.564,43.5384,43.5555,9617.0
2019-10-29 15:30:00,51.15,51.18,51.12,51.12,15187.0,43.564,43.5895,43.5384,43.5384,15187.0
2019-10-29 15:35:00,51.12,51.14,51.07,51.08,15646.0,43.5384,43.5555,43.4958,43.5044,15646.0
2019-10-29 15:40:00,51.08,51.14,51.08,51.14,19485.0,43.5044,43.5555,43.5044,43.5555,19485.0
2019-10-29 15:45:00,51.13,51.22,51.13,51.22,29070.0,43.5469,43.6236,43.5469,43.6236,29070.0
2019-10-29 15:50:00,51.22,51.32,51.21,51.22,76401.0,43.6236,43.7088,43.6151,43.6236,76401.0
2019-10-29 15:55:00,51.22,51.3,51.17,51.23,158860.0,43.6236,43.6917,43.581,43.6321,158860.0
2019-10-30 09:30:00,50.48,50.78,50.16,50.55,53623.0,42.9933,43.2488,42.7208,43.053,53623.0
2019-10-30 09:35:00,50.51,50.55,50.18,50.32,17368.0,43.0189,43.053,42.7378,42.8571,17368.0
2019-10-30 09:40:00,50.3,50.32,49.79,49.85,38248.0,42.84,42.8571,42.4057,42.4568,38248.0
2019-10-30 09:45:00,49.89,49.96,49.66,49.75,119729.0,42.4908,42.5505,42.295,42.3716,119729.0
2019-10-30 09:50:00,49.72,49.72,49.47,49.5,118553.0,42.3461,42.3461,42.1331,42.1587,118553.0
2019-10-30 09:55:00,49.5,49.9,49.41,49.88,37690.0,42.1587,42.4994,42.082,42.4823,37690.0
2019-10-30 10:00:00,49.85,49.91,49.5,49.86,59124.0,42.4568,42.5079,42.1587,42.4653,59124.0
2019-10-30 10:05:00,49.87,49.89,49.65,49.74,61388.0,42.4738,42.4908,42.2864,42.3631,61388.0
2019-10-30 10:10:00,49.73,49.9,49.62,49.9,121157.0,42.3546,42.4994,42.2609,42.4994,121157.0
2019-10-30 10:15:00,49.94,50.06,49.88,49.9,28954.0,42.5334,42.6356,42.4823,42.4994,28954.0
2019-10-30 10:20:00,49.89,49.97,49.89,49.91,30884.0,42.4908,42.559,42.4908,42.5079,30884.0
2019-10-30 10:25:00,49.93,50.14,49.87,49.92,36873.0,42.5249,42.7038,42.4738,42.5164,36873.0
2019-10-30 10:30:00,49.9,50.0,49.78,49.87,14251.0,42.4994,42.5845,42.3972,42.4738,14251.0
2019-10-30 10:35:00,49.85,49.97,49.82,49.88,22980.0,42.4568,42.559,42.4312,42.4823,22980.0
2019-10-30 10:40:00,49.9,49.92,49.66,49.7,28369.0,42.4994,42.5164,42.295,42.329,28369.0
2019-10-30 10:45:00,49.69,49.74,49.66,49.71,14562.0,42.3205,42.3631,42.295,42.3375,14562.0
2019-10-30 10:50:00,49.71,50.02,49.7,49.94,21628.0,42.3375,42.6016,42.329,42.5334,21628.0
2019-10-30 10:55:00,49.95,49.95,49.8,49.86,7177.0,42.5419,42.5419,42.4142,42.4653,7177.0
2019-10-30 11:00:00,49.87,49.87,49.66,49.68,10275.0,42.4738,42.4738,42.295,42.312,10275.0
2019-10-30 11:05:00,49.67,49.79,49.66,49.79,17860.0,42.3035,42.4057,42.295,42.4057,17860.0
2019-10-30 11:10:00,49.79,49.83,49.75,49.75,12983.0,42.4057,42.4397,42.3716,42.3716,12983.0
2019-10-30 11:15:00,49.76,49.87,49.7,49.86,15349.0,42.3801,42.4738,42.329,42.4653,15349.0
2019-10-30 11:20:00,49.87,49.98,49.87,49.88,18608.0,42.4738,42.5675,42.4738,42.4823,18608.0
2019-10-30 11:25:00,49.88,49.93,49.86,49.93,8188.0,42.4823,42.5249,42.4653,42.5249,8188.0
2019-10-30 11:30:00,49.92,49.93,49.84,49.87,13097.0,42.5164,42.5249,42.4483,42.4738,13097.0
2019-10-30 11:35:00,49.89,49.89,49.77,49.78,13998.0,42.4908,42.4908,42.3886,42.3972,13998.0
2019-10-30 11:40:00,49.78,49.79,49.61,49.63,12726.0,42.3972,42.4057,42.2524,42.2694,12726.0
2019-10-30 11:45:00,49.62,49.8,49.6,49.8,21123.0,42.2609,42.4142,42.2439,42.4142,21123.0
2019-10-30 11:50:00,49.78,49.85,49.7,49.7,15764.0,42.3972,42.4568,42.329,42.329,15764.0
2019-10-30 11:55:00,49.7,49.85,49.7,49.85,10359.0,42.329,42.4568,42.329,42.4568,10359.0
2019-10-30 12:00:00,49.86,49.89,49.82,49.89,8828.0,42.4653,42.4908,42.4312,42.4908,8828.0
2019-10-30 12:05:00,49.89,50.07,49.89,50.01,8694.0,42.4908,42.6441,42.4908,42.593,8694.0
2019-10-30 12:10:00,50.03,50.12,49.96,50.02,15589.0,42.6101,42.6867,42.5505,42.6016,15589.0
2019-10-30 12:15:00,50.02,50.03,49.86,49.86,8747.0,42.6016,42.6101,42.4653,42.4653,8747.0
2019-10-30 12:20:00,49.85,49.9,49.78,49.81,16525.0,42.4568,42.4994,42.3972,42.4227,16525.0
2019-10-30 12:25:00,49.8,49.89,49.8,49.85,22432.0,42.4142,42.4908,42.4142,42.4568,22432.0
2019-10-30 12:30:00,49.84,49.84,49.73,49.75,13566.0,42.4483,42.4483,42.3546,42.3716,13566.0
2019-10-30 12:35:00,49.75,49.75,49.66,49.73,13947.0,42.3716,42.3716,42.295,42.3546,13947.0
2019-10-30 12:40:00,49.73,49.78,49.73,49.76,12470.0,42.3546,42.3972,42.3546,42.3801,12470.0
2019-10-30 12:45:00,49.77,49.83,49.76,49.79,4807.0,42.3886,42.4397,42.3801,42.4057,4807.0
2019-10-30 12:50:00,49.8,49.8,49.74,49.76,5092.0,42.4142,42.4142,42.3631,42.3801,5092.0
2019-10-30 12:55:00,49.76,49.86,49.76,49.85,5771.0,42.3801,42.4653,42.3801,42.4568,5771.0
2019-10-30 13:00:00,49.84,49.93,49.83,49.91,10695.0,42.4483,42.5249,42.4397,42.5079,10695.0
2019-10-30 13:05:00,49.93,49.93,49.82,49.82,5000.0,42.5249,42.5249,42.4312,42.4312,5000.0
2019-10-30 13:10:00,49.83,49.89,49.77,49.87,12068.0,42.4397,42.4908,42.3886,42.4738,12068.0
2019-10-30 13:15:00,49.88,49.94,49.88,49.9,6326.0,42.4823,42.5334,42.4823,42.4994,6326.0
2019-10-30 13:20:00,49.93,49.96,49.87,49.87,5918.0,42.5249,42.5505,42.4738,42.4738,5918.0
2019-10-30 13:25:00,49.87,49.94,49.8,49.94,22583.0,42.4738,42.5334,42.4142,42.5334,22583.0
2019-10-30 13:30:00,49.92,49.92,49.83,49.84,11753.0,42.5164,42.5164,42.4397,42.4483,11753.0
2019-10-30 13:35:00,49.84,49.84,49.8,49.82,6120.0,42.4483,42.4483,42.4142,42.4312,6120.0
2019-10-30 13:40:00,49.82,49.82,49.71,49.72,13317.0,42.4312,42.4312,42.3375,42.3461,13317.0
2019-10-30 13:45:00,49.72,49.75,49.69,49.72,7196.0,42.3461,42.3716,42.3205,42.3461,7196.0
2019-10-30 13:50:00,49.72,49.76,49.61,49.61,22964.0,42.3461,42.3801,42.2524,42.2524,22964.0
2019-10-30 13:55:00,49.61,49.68,49.57,49.58,12255.0,42.2524,42.312,42.2183,42.2268,12255.0
2019-10-30 14:00:00,49.58,49.63,49.48,49.49,17841.0,42.2268,42.2694,42.1417,42.1502,17841.0
2019-10-30 14:05:00,49.47,49.48,49.37,49.4,13053.0,42.1331,42.1417,42.048,42.0735,13053.0
2019-10-30 14:10:00,49.4,49.59,49.4,49.58,23872.0,42.0735,42.2353,42.0735,42.2268,23872.0
2019-10-30 14:15:00,49.59,49.75,49.59,49.72,9804.0,42.2353,42.3716,42.2353,42.3461,9804.0
2019-10-30 14:20:00,49.71,49.77,49.7,49.75,6375.0,42.3375,42.3886,42.329,42.3716,6375.0
2019-10-30 14:25:00,49.73,49.77,49.68,49.77,5766.0,42.3546,42.3886,42.312,42.3886,5766.0
2019-10-30 14:30:00,49.77,49.8,49.71,49.74,8858.0,42.3886,42.4142,42.3375,42.3631,8858.0
2019-10-30 14:35:00,49.73,49.81,49.71,49.73,9089.0,42.3546,42.4227,42.3375,42.3546,9089.0
2019-10-30 14:40:00,49.72,49.74,49.67,49.73,6618.0,42.3461,42.3631,42.3035,42.3546,6618.0
2019-10-30 14:45:00,49.71,49.76,49.7,49.76,6341.0,42.3375,42.3801,42.329,42.3801,6341.0
2019-10-30 14:50:00,49.76,49.88,49.76,49.83,13532.0,42.3801,42.4823,42.3801,42.4397,13532.0
2019-10-30 14:55:00,49.84,49.87,49.79,49.85,8472.0,42.4483,42.4738,42.4057,42.4568,8472.0
2019-10-30 15:00:00,49.86,49.89,49.81,49.88,10447.0,42.4653,42.4908,42.4227,42.4823,10447.0
2019-10-30 15:05:00,49.89,49.95,49.88,49.93,11850.0,42.4908,42.5419,42.4823,42.5249,11850.0
2019-10-30 15:10:00,49.91,49.93,49.9,49.91,13430.0,42.5079,42.5249,42.4994,42.5079,13430.0
2019-10-30 15:15:00,49.91,49.97,49.9,49.93,12123.0,42.5079,42.559,42.4994,42.5249,12123.0
2019-10-30 15:20:00,49.94,50.13,49.93,50.09,39698.0,42.5334,42.6953,42.5249,42.6612,39698.0
2019-10-30 15:25:00,50.09,50.09,50.0,50.08,19832.0,42.6612,42.6612,42.5845,42.6527,19832.0
2019-10-30 15:30:00,50.1,50.11,50.07,50.09,23853.0,42.6697,42.6782,42.6441,42.6612,23853.0
2019-10-30 15:35:00,50.09,50.11,50.04,50.08,25746.0,42.6612,42.6782,42.6186,42.6527,25746.0
2019-10-30 15:40:00,50.09,50.11,50.01,50.05,24956.0,42.6612,42.6782,42.593,42.6271,24956.0
2019-10-30 15:45:00,50.05,50.09,50.04,50.05,40702.0,42.6271,42.6612,42.6186,42.6271,40702.0
2019-10-30 15:50:00,50.05,50.12,49.99,50.04,119616.0,42.6271,42.6867,42.576,42.6186,119616.0
2019-10-30 15:55:00,50.04,50.19,50.02,50.15,125732.0,42.6186,42.7464,42.6016,42.7123,125732.0
2019-10-31 09:30:00,49.88,49.88,49.44,49.5,28116.0,42.4823,42.4823,42.1076,42.1587,28116.0
2019-10-31 09:35:00,49.47,49.65,49.16,49.16,21721.0,42.1331,42.2864,41.8691,41.8691,21721.0
2019-10-31 09:40:00,49.15,49.42,49.14,49.34,13501.0,41.8606,42.0906,41.8521,42.0224,13501.0
2019-10-31 09:45:00,49.31,49.56,49.31,49.39,16514.0,41.9969,42.2098,41.9969,42.065,16514.0
2019-10-31 09:50:00,49.41,49.5,49.34,49.5,50752.0,42.082,42.1587,42.0224,42.1587,50752.0
2019-10-31 09:55:00,49.48,49.51,49.38,49.42,28860.0,42.1417,42.1672,42.0565,42.0906,28860.0
2019-10-31 10:00:00,49.44,49.47,49.13,49.15,18552.0,42.1076,42.1331,41.8436,41.8606,18552.0
2019-10-31 10:05:00,49.17,49.34,49.17,49.22,9685.0,41.8776,42.0224,41.8776,41.9202,9685.0
2019-10-31 10:10:00,49.22,49.24,49.11,49.11,10389.0,41.9202,41.9372,41.8265,41.8265,10389.0
2019-10-31 10:15:00,49.1,49.24,49.1,49.21,15861.0,41.818,41.9372,41.818,41.9117,15861.0
2019-10-31 10:20:00,49.21,49.32,49.2,49.23,33633.0,41.9117,42.0054,41.9032,41.9287,33633.0
2019-10-31 10:25:00,49.24,49.49,49.23,49.49,28391.0,41.9372,42.1502,41.9287,42.1502,28391.0
2019-10-31 10:30:00,49.53,49.56,49.38,49.44,17114.0,42.1842,42.2098,42.0565,42.1076,17114.0
2019-10-31 10:35:00,49.43,49.52,49.43,49.51,12647.0,42.0991,42.1757,42.0991,42.1672,12647.0
2019-10-31 10:40:00,49.51,49.66,49.45,49.61,16746.0,42.1672,42.295,42.1161,42.2524,16746.0
2019-10-31 10:45:00,49.62,49.65,49.43,49.5,22627.0,42.2609,42.2864,42.0991,42.1587,22627.0
2019-10-31 10:50:00,49.51,49.56,49.46,49.55,12321.0,42.1672,42.2098,42.1246,42.2013,12321.0
2019-10-31 10:55:00,49.56,49.63,49.53,49.57,16901.0,42.2098,42.2694,42.1842,42.2183,16901.0
2019-10-31 11:00:00,49.56,49.64,49.52,49.54,9245.0,42.2098,42.2779,42.1757,42.1928,9245.0
2019-10-31 11:05:00,49.55,49.63,49.52,49.55,8695.0,42.2013,42.2694,42.1757,42.2013,8695.0
2019-10-31 11:10:00,49.54,49.54,49.36,49.4,8344.0,42.1928,42.1928,42.0394,42.0735,8344.0
2019-10-31 11:15:00,49.41,49.41,49.29,49.32,10633.0,42.082,42.082,41.9798,42.0054,10633.0
2019-10-31 11:20:00,49.32,49.36,49.29,49.35,12492.0,42.0054,42.0394,41.9798,42.0309,12492.0
2019-10-31 11:25:00,49.35,49.39,49.28,49.35,7505.0,42.0309,42.065,41.9713,42.0309,7505.0
2019-10-31 11:30:00,49.36,49.48,49.36,49.4,14046.0,42.0394,42.1417,42.0394,42.0735,14046.0
2019-10-31 11:35:00,49.41,49.42,49.36,49.39,14152.0,42.082,42.0906,42.0394,42.065,14152.0
2019-10-31 11:40:00,49.39,49.47,49.32,49.44,11429.0,42.065,42.1331,42.0054,42.1076,11429.0
2019-10-31 11:45:00,49.45,49.5,49.44,49.5,13426.0,42.1161,42.1587,42.1076,42.1587,13426.0
2019-10-31 11:50:00,49.49,49.56,49.49,49.5,13546.0,42.1502,42.2098,42.1502,42.1587,13546.0
2019-10-31 11:55:00,49.51,49.61,49.5,49.56,13245.0,42.1672,42.2524,42.1587,42.2098,13245.0
2019-10-31 12:00:00,49.58,49.58,49.48,49.51,9645.0,42.2268,42.2268,42.1417,42.1672,9645.0
2019-10-31 12:05:00,49.52,49.53,49.43,49.44,17112.0,42.1757,42.1842,42.0991,42.1076,17112.0
2019-10-31 12:10:00,49.43,49.54,49.43,49.53,11984.0,42.0991,42.1928,42.0991,42.1842,11984.0
2019-10-31 12:15:00,49.52,49.52,49.48,49.5,8471.0,42.1757,42.1757,42.1417,42.1587,8471.0
2019-10-31 12:20:00,49.5,49.54,49.47,49.48,10889.0,42.1587,42.1928,42.1331,42.1417,10889.0
2019-10-31 12:25:00,49.49,49.54,49.48,49.49,6583.0,42.1502,42.1928,42.1417,42.1502,6583.0
2019-10-31 12:30:00,49.48,49.5,49.36,49.36,9013.0,42.1417,42.1587,42.0394,42.0394,9013.0
2019-10-31 12:35:00,49.37,49.45,49.36,49.43,9047.0,42.048,42.1161,42.0394,42.0991,9047.0
2019-10-31 12:40:00,49.44,49.44,49.38,49.4,17123.0,42.1076,42.1076,42.0565,42.0735,17123.0
2019-10-31 12:45:00,49.4,49.42,49.36,49.41,6657.0,42.0735,42.0906,42.0394,42.082,6657.0
2019-10-31 12:50:00,49.41,49.43,49.38,49.41,7376.0,42.082,42.0991,42.0565,42.082,7376.0
2019-10-31 12:55:00,49.41,49.41,49.29,49.29,6854.0,42.082,42.082,41.9798,41.9798,6854.0
2019-10-31 13:00:00,49.29,49.33,49.23,49.33,10953.0,41.9798,42.0139,41.9287,42.0139,10953.0
2019-10-31 13:05:00,49.31,49.31,49.27,49.27,6211.0,41.9969,41.9969,41.9628,41.9628,6211.0
2019-10-31 13:10:00,49.27,49.3,49.2,49.25,10221.0,41.9628,41.9883,41.9032,41.9458,10221.0
2019-10-31 13:15:00,49.23,49.26,49.21,49.25,5722.0,41.9287,41.9543,41.9117,41.9458,5722.0
2019-10-31 13:20:00,49.26,49.3,49.23,49.23,9700.0,41.9543,41.9883,41.9287,41.9287,9700.0
2019-10-31 13:25:00,49.25,49.28,49.21,49.28,8704.0,41.9458,41.9713,41.9117,41.9713,8704.0
2019-10-31 13:30:00,49.27,49.32,49.26,49.3,12732.0,41.9628,42.0054,41.9543,41.9883,12732.0
2019-10-31 13:35:00,49.3,49.33,49.28,49.29,7526.0,41.9883,42.0139,41.9713,41.9798,7526.0
2019-10-31 13:40:00,49.28,49.28,49.25,49.27,7258.0,41.9713,41.9713,41.9458,41.9628,7258.0
2019-10-31 13:45:00,49.27,49.28,49.2,49.25,9355.0,41.9628,41.9713,41.9032,41.9458,9355.0
2019-10-31 13:50:00,49.24,49.25,49.19,49.19,11544.0,41.9372,41.9458,41.8947,41.8947,11544.0
2019-10-31 13:55:00,49.19,49.21,49.17,49.17,9418.0,41.8947,41.9117,41.8776,41.8776,9418.0
2019-10-31 14:00:00,49.19,49.19,49.07,49.1,17723.0,41.8947,41.8947,41.7925,41.818,17723.0
2019-10-31 14:05:00,49.11,49.17,49.1,49.12,12261.0,41.8265,41.8776,41.818,41.835,12261.0
2019-10-31 14:10:00,49.12,49.18,49.09,49.15,13621.0,41.835,41.8861,41.8095,41.8606,13621.0
2019-10-31 14:15:00,49.15,49.26,49.14,49.25,20222.0,41.8606,41.9543,41.8521,41.9458,20222.0
2019-10-31 14:20:00,49.24,49.25,49.16,49.16,24674.0,41.9372,41.9458,41.8691,41.8691,24674.0
2019-10-31 14:25:00,49.18,49.21,49.16,49.21,12599.0,41.8861,41.9117,41.8691,41.9117,12599.0
2019-10-31 14:30:00,49.2,49.27,49.2,49.26,20826.0,41.9032,41.9628,41.9032,41.9543,20826.0
2019-10-31 14:35:00,49.25,49.29,49.24,49.25,14473.0,41.9458,41.9798,41.9372,41.9458,14473.0
2019-10-31 14:40:00,49.25,49.28,49.24,49.26,11801.0,41.9458,41.9713,41.9372,41.9543,11801.0
2019-10-31 14:45:00,49.27,49.31,49.24,49.31,12764.0,41.9628,41.9969,41.9372,41.9969,12764.0
2019-10-31 14:50:00,49.3,49.34,49.27,49.3,10901.0,41.9883,42.0224,41.9628,41.9883,10901.0
2019-10-31 14:55:00,49.29,49.34,49.28,49.33,16738.0,41.9798,42.0224,41.9713,42.0139,16738.0
2019-10-31 15:00:00,49.32,49.43,49.32,49.42,15597.0,42.0054,42.0991,42.0054,42.0906,15597.0
2019-10-31 15:05:00,49.42,49.44,49.36,49.36,9908.0,42.0906,42.1076,42.0394,42.0394,9908.0
2019-10-31 15:10:00,49.36,49.43,49.35,49.41,18601.0,42.0394,42.0991,42.0309,42.082,18601.0
2019-10-31 15:15:00,49.42,49.47,49.41,49.44,21665.0,42.0906,42.1331,42.082,42.1076,21665.0
2019-10-31 15:20:00,49.45,49.5,49.41,49.43,25770.0,42.1161,42.1587,42.082,42.0991,25770.0
2019-10-31 15:25:00,49.43,49.43,49.39,49.4,13374.0,42.0991,42.0991,42.065,42.0735,13374.0
2019-10-31 15:30:00,49.41,49.54,49.4,49.47,35412.0,42.082,42.1928,42.0735,42.1331,35412.0
2019-10-31 15:35:00,49.47,49.47,49.29,49.29,91736.0,42.1331,42.1331,41.9798,41.9798,91736.0
2019-10-31 15:40:00,49.29,49.34,49.21,49.22,69912.0,41.9798,42.0224,41.9117,41.9202,69912.0
2019-10-31 15:45:00,49.23,49.24,49.15,49.16,55941.0,41.9287,41.9372,41.8606,41.8691,55941.0
2019-10-31 15:50:00,49.16,49.35,49.12,49.33,106439.0,41.8691,42.0309,41.835,42.0139,106439.0
2019-10-31 15:55:00,49.32,49.45,49.29,49.44,166934.0,42.0054,42.1161,41.9798,42.1076,166934.0
2019-11-01 09:30:00,49.75,49.92,49.46,49.92,21645.0,42.3716,42.5164,42.1246,42.5164,21645.0
2019-11-01 09:35:00,49.9,50.17,49.9,50.01,17419.0,42.4994,42.7293,42.4994,42.593,17419.0
2019-11-01 09:40:00,50.01,50.15,50.01,50.08,13722.0,42.593,42.7123,42.593,42.6527,13722.0
2019-11-01 09:45:00,50.1,50.22,50.07,50.14,19545.0,42.6697,42.7719,42.6441,42.7038,19545.0
2019-11-01 09:50:00,50.14,50.23,50.02,50.11,14540.0,42.7038,42.7804,42.6016,42.6782,14540.0
2019-11-01 09:55:00,50.13,50.16,50.07,50.09,10043.0,42.6953,42.7208,42.6441,42.6612,10043.0
2019-11-01 10:00:00,50.07,50.35,50.01,50.33,11676.0,42.6441,42.8826,42.593,42.8656,11676.0
2019-11-01 10:05:00,50.33,50.43,50.24,50.25,18604.0,42.8656,42.9508,42.7889,42.7975,18604.0
2019-11-01 10:10:00,50.25,50.27,50.15,50.23,13753.0,42.7975,42.8145,42.7123,42.7804,13753.0
2019-11-01 10:15:00,50.27,50.37,50.22,50.34,6870.0,42.8145,42.8997,42.7719,42.8741,6870.0
2019-11-01 10:20:00,50.36,50.46,50.34,50.43,11417.0,42.8911,42.9763,42.8741,42.9508,11417.0
2019-11-01 10:25:00,50.44,50.49,50.4,50.46,17783.0,42.9593,43.0019,42.9252,42.9763,17783.0
2019-11-01 10:30:00,50.46,50.53,50.39,50.53,25495.0,42.9763,43.0359,42.9167,43.0359,25495.0
2019-11-01 10:35:00,50.52,50.61,50.48,50.61,9751.0,43.0274,43.1041,42.9933,43.1041,9751.0
2019-11-01 10:40:00,50.62,50.69,50.59,50.63,12314.0,43.1126,43.1722,43.087,43.1211,12314.0
2019-11-01 10:45:00,50.63,50.68,50.6,50.62,14682.0,43.1211,43.1637,43.0955,43.1126,14682.0
2019-11-01 10:50:00,50.61,50.63,50.43,50.53,38520.0,43.1041,43.1211,42.9508,43.0359,38520.0
2019-11-01 10:55:00,50.55,50.55,50.4,50.4,11138.0,43.053,43.053,42.9252,42.9252,11138.0
2019-11-01 11:00:00,50.43,50.52,50.42,50.5,9697.0,42.9508,43.0274,42.9422,43.0104,9697.0
2019-11-01 11:05:00,50.49,50.49,50.35,50.42,8174.0,43.0019,43.0019,42.8826,42.9422,8174.0
2019-11-01 11:10:00,50.42,50.52,50.4,50.5,6969.0,42.9422,43.0274,42.9252,43.0104,6969.0
2019-11-01 11:15:00,50.5,50.58,50.5,50.57,9204.0,43.0104,43.0785,43.0104,43.07,9204.0
2019-11-01 11:20:00,50.54,50.55,50.52,50.54,6557.0,43.0444,43.053,43.0274,43.0444,6557.0
2019-11-01 11:25:00,50.54,50.6,50.49,50.6,15914.0,43.0444,43.0955,43.0019,43.0955,15914.0
2019-11-01 11:30:00,50.59,50.65,50.57,50.64,11691.0,43.087,43.1381,43.07,43.1296,11691.0
2019-11-01 11:35:00,50.63,50.68,50.62,50.68,5162.0,43.1211,43.1637,43.1126,43.1637,5162.0
2019-11-01 11:40:00,50.68,50.71,50.61,50.62,28180.0,43.1637,43.1892,43.1041,43.1126,28180.0
2019-11-01 11:45:00,50.62,50.63,50.5,50.52,50914.0,43.1126,43.1211,43.0104,43.0274,50914.0
2019-11-01 11:50:00,50.53,50.62,50.52,50.57,55255.0,43.0359,43.1126,43.0274,43.07,55255.0
2019-11-01 11:55:00,50.59,50.68,50.59,50.64,10624.0,43.087,43.1637,43.087,43.1296,10624.0
2019-11-01 12:00:00,50.65,50.71,50.65,50.7,6031.0,43.1381,43.1892,43.1381,43.1807,6031.0
2019-11-01 12:05:00,50.71,50.72,50.64,50.65,9100.0,43.1892,43.1977,43.1296,43.1381,9100.0
2019-11-01 12:10:00,50.66,50.67,50.55,50.55,9148.0,43.1466,43.1552,43.053,43.053,9148.0
2019-11-01 12:15:00,50.55,50.59,50.52,50.59,8750.0,43.053,43.087,43.0274,43.087,8750.0
2019-11-01 12:20:00,50.59,50.69,50.59,50.67,8281.0,43.087,43.1722,43.087,43.1552,8281.0
2019-11-01 12:25:00,50.68,50.7,50.64,50.64,12933.0,43.1637,43.1807,43.1296,43.1296,12933.0
2019-11-01 12:30:00,50.63,50.65,50.55,50.57,8711.0,43.1211,43.1381,43.053,43.07,8711.0
2019-11-01 12:35:00,50.58,50.68,50.58,50.66,10761.0,43.0785,43.1637,43.0785,43.1466,10761.0
2019-11-01 12:40:00,50.67,50.7,50.66,50.66,4785.0,43.1552,43.1807,43.1466,43.1466,4785.0
2019-11-01 12:45:00,50.66,50.66,50.51,50.52,15705.0,43.1466,43.1466,43.0189,43.0274,15705.0
2019-11-01 12:50:00,50.53,50.56,50.47,50.52,15525.0,43.0359,43.0615,42.9848,43.0274,15525.0
2019-11-01 12:55:00,50.52,50.6,50.47,50.6,28717.0,43.0274,43.0955,42.9848,43.0955,28717.0
2019-11-01 13:00:00,50.6,50.61,50.52,50.58,4407.0,43.0955,43.1041,43.0274,43.0785,4407.0
2019-11-01 13:05:00,50.59,50.59,50.53,50.53,4952.0,43.087,43.087,43.0359,43.0359,4952.0
2019-11-01 13:10:00,50.53,50.6,50.49,50.56,12099.0,43.0359,43.0955,43.0019,43.0615,12099.0
2019-11-01 13:15:00,50.56,50.59,50.54,50.59,8328.0,43.0615,43.087,43.0444,43.087,8328.0
2019-11-01 13:20:00,50.58,50.61,50.54,50.56,10882.0,43.0785,43.1041,43.0444,43.0615,10882.0
2019-11-01 13:25:00,50.55,50.58,50.55,50.57,5932.0,43.053,43.0785,43.053,43.07,5932.0
2019-11-01 13:30:00,50.57,50.57,50.52,50.54,7508.0,43.07,43.07,43.0274,43.0444,7508.0
2019-11-01 13:35:00,50.53,50.55,50.52,50.54,5457.0,43.0359,43.053,43.0274,43.0444,5457.0
2019-11-01 13:40:00,50.55,50.65,50.54,50.64,5796.0,43.053,43.1381,43.0444,43.1296,5796.0
2019-11-01 13:45:00,50.65,50.68,50.65,50.66,5732.0,43.1381,43.1637,43.1381,43.1466,5732.0
2019-11-01 13:50:00,50.65,50.65,50.62,50.65,6385.0,43.1381,43.1381,43.1126,43.1381,6385.0
2019-11-01 13:55:00,50.65,50.71,50.64,50.71,19375.0,43.1381,43.1892,43.1296,43.1892,19375.0
2019-11-01 14:00:00,50.7,50.74,50.7,50.74,6279.0,43.1807,43.2148,43.1807,43.2148,6279.0
2019-11-01 14:05:00,50.73,50.73,50.67,50.7,12030.0,43.2063,43.2063,43.1552,43.1807,12030.0
2019-11-01 14:10:00,50.71,50.76,50.68,50.68,14632.0,43.1892,43.2318,43.1637,43.1637,14632.0
2019-11-01 14:15:00,50.7,50.73,50.69,50.71,7166.0,43.1807,43.2063,43.1722,43.1892,7166.0
2019-11-01 14:20:00,50.72,50.78,50.72,50.75,12307.0,43.1977,43.2488,43.1977,43.2233,12307.0
2019-11-01 14:25:00,50.75,50.79,50.68,50.71,12278.0,43.2233,43.2574,43.1637,43.1892,12278.0
2019-11-01 14:30:00,50.71,50.71,50.69,50.69,14692.0,43.1892,43.1892,43.1722,43.1722,14692.0
2019-11-01 14:35:00,50.68,50.71,50.65,50.67,12877.0,43.1637,43.1892,43.1381,43.1552,12877.0
2019-11-01 14:40:00,50.67,50.72,50.67,50.7,13773.0,43.1552,43.1977,43.1552,43.1807,13773.0
2019-11-01 14:45:00,50.71,50.73,50.67,50.72,16242.0,43.1892,43.2063,43.1552,43.1977,16242.0
2019-11-01 14:50:00,50.72,50.83,50.7,50.83,48537.0,43.1977,43.2914,43.1807,43.2914,48537.0
2019-11-01 14:55:00,50.83,50.9,50.83,50.87,15823.0,43.2914,43.3511,43.2914,43.3255,15823.0
2019-11-01 15:00:00,50.88,50.88,50.69,50.72,61538.0,43.334,43.334,43.1722,43.1977,61538.0
2019-11-01 15:05:00,50.71,50.72,50.65,50.68,16638.0,43.1892,43.1977,43.1381,43.1637,16638.0
2019-11-01 15:10:00,50.67,50.69,50.64,50.66,14158.0,43.1552,43.1722,43.1296,43.1466,14158.0
2019-11-01 15:15:00,50.66,50.67,50.59,50.59,26779.0,43.1466,43.1552,43.087,43.087,26779.0
2019-11-01 15:20:00,50.58,50.6,50.57,50.57,20040.0,43.0785,43.0955,43.07,43.07,20040.0
2019-11-01 15:25:00,50.58,50.59,50.5,50.59,21452.0,43.0785,43.087,43.0104,43.087,21452.0
2019-11-01 15:30:00,50.59,50.63,50.57,50.61,20640.0,43.087,43.1211,43.07,43.1041,20640.0
2019-11-01 15:35:00,50.62,50.62,50.5,50.52,33517.0,43.1126,43.1126,43.0104,43.0274,33517.0
2019-11-01 15:40:00,50.52,50.55,50.49,50.5,29429.0,43.0274,43.053,43.0019,43.0104,29429.0
2019-11-01 15:45:00,50.5,50.52,50.48,50.48,29661.0,43.0104,43.0274,42.9933,42.9933,29661.0
2019-11-01 15:50:00,50.49,50.5,50.43,50.5,59283.0,43.0019,43.0104,42.9508,43.0104,59283.0
2019-11-01 15:55:00,50.5,50.55,50.43,50.44,129373.0,43.0104,43.053,42.9508,42.9593,129373.0
2019-11-04 09:30:00,50.65,51.04,50.5,50.99,34646.0,43.1381,43.4703,43.0104,43.4277,34646.0
2019-11-04 09:35:00,50.95,50.96,50.67,50.68,11292.0,43.3936,43.4022,43.1552,43.1637,11292.0
2019-11-04 09:40:00,50.67,50.86,50.62,50.72,20612.0,43.1552,43.317,43.1126,43.1977,20612.0
2019-11-04 09:45:00,50.82,50.95,50.72,50.95,8885.0,43.2829,43.3936,43.1977,43.3936,8885.0
2019-11-04 09:50:00,50.95,50.95,50.7,50.71,17764.0,43.3936,43.3936,43.1807,43.1892,17764.0
2019-11-04 09:55:00,50.73,50.75,50.58,50.74,27841.0,43.2063,43.2233,43.0785,43.2148,27841.0
2019-11-04 10:00:00,50.71,50.96,50.71,50.81,21332.0,43.1892,43.4022,43.1892,43.2744,21332.0
2019-11-04 10:05:00,50.83,50.97,50.73,50.97,16491.0,43.2914,43.4107,43.2063,43.4107,16491.0
2019-11-04 10:10:00,50.97,51.03,50.89,50.91,18988.0,43.4107,43.4618,43.3425,43.3596,18988.0
2019-11-04 10:15:00,50.91,50.94,50.84,50.9,18392.0,43.3596,43.3851,43.3,43.3511,18392.0
2019-11-04 10:20:00,50.92,51.0,50.88,50.92,13802.0,43.3681,43.4362,43.334,43.3681,13802.0
2019-11-04 10:25:00,50.93,51.07,50.93,50.99,23775.0,43.3766,43.4958,43.3766,43.4277,23775.0
2019-11-04 10:30:00,50.98,51.09,50.89,51.09,19520.0,43.4192,43.5129,43.3425,43.5129,19520.0
2019-11-04 10:35:00,51.09,51.16,51.0,51.11,29664.0,43.5129,43.5725,43.4362,43.5299,29664.0
2019-11-04 10:40:00,51.08,51.19,51.07,51.19,14026.0,43.5044,43.598,43.4958,43.598,14026.0
2019-11-04 10:45:00,51.2,51.27,51.13,51.2,25363.0,43.6066,43.6662,43.5469,43.6066,25363.0
2019-11-04 10:50:00,51.22,51.32,51.18,51.24,15629.0,43.6236,43.7088,43.5895,43.6406,15629.0
2019-11-04 10:55:00,51.25,51.31,51.23,51.28,12409.0,43.6491,43.7002,43.6321,43.6747,12409.0
2019-11-04 11:00:00,51.26,51.31,51.19,51.27,15002.0,43.6577,43.7002,43.598,43.6662,15002.0
2019-11-04 11:05:00,51.27,51.3,51.24,51.26,15265.0,43.6662,43.6917,43.6406,43.6577,15265.0
2019-11-04 11:10:00,51.28,51.31,51.26,51.31,23566.0,43.6747,43.7002,43.6577,43.7002,23566.0
2019-11-04 11:15:00,51.32,51.4,51.3,51.35,13681.0,43.7088,43.7769,43.6917,43.7343,13681.0
2019-11-04 11:20:00,51.36,51.4,51.3,51.38,16123.0,43.7428,43.7769,43.6917,43.7599,16123.0
2019-11-04 11:25:00,51.37,51.39,51.31,51.38,19019.0,43.7513,43.7684,43.7002,43.7599,19019.0
2019-11-04 11:30:00,51.38,51.49,51.36,51.48,16081.0,43.7599,43.8536,43.7428,43.845,16081.0
2019-11-04 11:35:00,51.47,51.53,51.44,51.47,13237.0,43.8365,43.8876,43.811,43.8365,13237.0
2019-11-04 11:40:00,51.48,51.48,51.37,51.41,10045.0,43.845,43.845,43.7513,43.7854,10045.0
2019-11-04 11:45:00,51.41,51.57,51.38,51.57,12343.0,43.7854,43.9217,43.7599,43.9217,12343.0
2019-11-04 11:50:00,51.58,51.58,51.51,51.58,13308.0,43.9302,43.9302,43.8706,43.9302,13308.0
2019-11-04 11:55:00,51.59,51.59,51.46,51.48,17123.0,43.9387,43.9387,43.828,43.845,17123.0
2019-11-04 12:00:00,51.48,51.48,51.36,51.4,22299.0,43.845,43.845,43.7428,43.7769,22299.0
2019-11-04 12:05:00,51.4,51.49,51.4,51.48,13650.0,43.7769,43.8536,43.7769,43.845,13650.0
2019-11-04 12:10:00,51.48,51.48,51.35,51.39,51794.0,43.845,43.845,43.7343,43.7684,51794.0
2019-11-04 12:15:00,51.39,51.5,51.39,51.48,9262.0,43.7684,43.8621,43.7684,43.845,9262.0
2019-11-04 12:20:00,51.48,51.56,51.48,51.55,10501.0,43.845,43.9132,43.845,43.9047,10501.0
2019-11-04 12:25:00,51.55,51.56,51.48,51.5,9569.0,43.9047,43.9132,43.845,43.8621,9569.0
2019-11-04 12:30:00,51.49,51.51,51.48,51.49,8552.0,43.8536,43.8706,43.845,43.8536,8552.0
2019-11-04 12:35:00,51.49,51.58,51.49,51.56,10137.0,43.8536,43.9302,43.8536,43.9132,10137.0
2019-11-04 12:40:00,51.55,51.55,51.51,51.53,7680.0,43.9047,43.9047,43.8706,43.8876,7680.0
2019-11-04 12:45:00,51.54,51.58,51.51,51.58,6314.0,43.8961,43.9302,43.8706,43.9302,6314.0
2019-11-04 12:50:00,51.59,51.61,51.56,51.61,8898.0,43.9387,43.9558,43.9132,43.9558,8898.0
2019-11-04 12:55:00,51.6,51.66,51.58,51.66,5011.0,43.9472,43.9983,43.9302,43.9983,5011.0
2019-11-04 13:00:00,51.66,51.72,51.64,51.7,11580.0,43.9983,44.0494,43.9813,44.0324,11580.0
2019-11-04 13:05:00,51.71,51.71,51.59,51.6,7129.0,44.0409,44.0409,43.9387,43.9472,7129.0
2019-11-04 13:10:00,51.55,51.61,51.54,51.54,7865.0,43.9047,43.9558,43.8961,43.8961,7865.0
2019-11-04 13:15:00,51.55,51.6,51.52,51.57,15459.0,43.9047,43.9472,43.8791,43.9217,15459.0
2019-11-04 13:20:00,51.58,51.62,51.55,51.55,9532.0,43.9302,43.9643,43.9047,43.9047,9532.0
2019-11-04 13:25:00,51.56,51.65,51.52,51.65,26635.0,43.9132,43.9898,43.8791,43.9898,26635.0
2019-11-04 13:30:00,51.65,51.71,51.63,51.71,21615.0,43.9898,44.0409,43.9728,44.0409,21615.0
2019-11-04 13:35:00,51.71,51.74,51.68,51.69,20858.0,44.0409,44.0665,44.0154,44.0239,20858.0
2019-11-04 13:40:00,51.69,51.74,51.69,51.72,9059.0,44.0239,44.0665,44.0239,44.0494,9059.0
2019-11-04 13:45:00,51.73,51.78,51.7,51.77,18678.0,44.058,44.1005,44.0324,44.092,18678.0
2019-11-04 13:50:00,51.77,51.79,51.7,51.74,14657.0,44.092,44.1091,44.0324,44.0665,14657.0
2019-11-04 13:55:00,51.75,51.79,51.74,51.77,8944.0,44.075,44.1091,44.0665,44.092,8944.0
2019-11-04 14:00:00,51.77,51.78,51.54,51.59,41722.0,44.092,44.1005,43.8961,43.9387,41722.0
2019-11-04 14:05:00,51.6,51.62,51.54,51.59,57115.0,43.9472,43.9643,43.8961,43.9387,57115.0
2019-11-04 14:10:00,51.58,51.62,51.56,51.61,11461.0,43.9302,43.9643,43.9132,43.9558,11461.0
2019-11-04 14:15:00,51.62,51.65,51.57,51.6,16992.0,43.9643,43.9898,43.9217,43.9472,16992.0
2019-11-04 14:20:00,51.6,51.66,51.59,51.64,15419.0,43.9472,43.9983,43.9387,43.9813,15419.0
2019-11-04 14:25:00,51.62,51.71,51.6,51.7,19089.0,43.9643,44.0409,43.9472,44.0324,19089.0
2019-11-04 14:30:00,51.7,51.72,51.64,51.65,10918.0,44.0324,44.0494,43.9813,43.9898,10918.0
2019-11-04 14:35:00,51.65,51.7,51.65,51.68,14271.0,43.9898,44.0324,43.9898,44.0154,14271.0
2019-11-04 14:40:00,51.69,51.71,51.65,51.69,7877.0,44.0239,44.0409,43.9898,44.0239,7877.0
2019-11-04 14:45:00,51.67,51.78,51.67,51.76,11228.0,44.0069,44.1005,44.0069,44.0835,11228.0
2019-11-04 14:50:00,51.75,51.83,51.75,51.82,15518.0,44.075,44.1431,44.075,44.1346,15518.0
2019-11-04 14:55:00,51.8,51.84,51.78,51.8,13438.0,44.1176,44.1516,44.1005,44.1176,13438.0
2019-11-04 15:00:00,51.81,51.84,51.77,51.8,19608.0,44.1261,44.1516,44.092,44.1176,19608.0
2019-11-04 15:05:00,51.8,51.81,51.75,51.78,15862.0,44.1176,44.1261,44.075,44.1005,15862.0
2019-11-04 15:10:00,51.77,51.78,51.71,51.72,12197.0,44.092,44.1005,44.0409,44.0494,12197.0
2019-11-04 15:15:00,51.72,51.74,51.69,51.72,17837.0,44.0494,44.0665,44.0239,44.0494,17837.0
2019-11-04 15:20:00,51.72,51.8,51.7,51.78,21537.0,44.0494,44.1176,44.0324,44.1005,21537.0
2019-11-04 15:25:00,51.78,51.8,51.69,51.7,27301.0,44.1005,44.1176,44.0239,44.0324,27301.0
2019-11-04 15:30:00,51.7,51.73,51.66,51.69,24342.0,44.0324,44.058,43.9983,44.0239,24342.0
2019-11-04 15:35:00,51.68,51.7,51.59,51.61,26928.0,44.0154,44.0324,43.9387,43.9558,26928.0
2019-11-04 15:40:00,51.61,51.71,51.61,51.67,29151.0,43.9558,44.0409,43.9558,44.0069,29151.0
2019-11-04 15:45:00,51.68,51.79,51.63,51.65,69125.0,44.0154,44.1091,43.9728,43.9898,69125.0
2019-11-04 15:50:00,51.66,51.82,51.66,51.8,66363.0,43.9983,44.1346,43.9983,44.1176,66363.0
2019-11-04 15:55:00,51.8,51.89,51.74,51.75,159980.0,44.1176,44.1942,44.0665,44.075,159980.0
2019-11-05 09:30:00,52.0,52.72,51.97,52.05,57621.0,44.2879,44.9011,44.2624,44.3305,57621.0
2019-11-05 09:35:00,52.19,52.3,51.95,52.08,17172.0,44.4497,44.5434,44.2453,44.356,17172.0
2019-11-05 09:40:00,52.03,52.14,51.87,51.87,15546.0,44.3135,44.4071,44.1772,44.1772,15546.0
2019-11-05 09:45:00,51.84,52.21,51.78,52.12,20041.0,44.1516,44.4668,44.1005,44.3901,20041.0
2019-11-05 09:50:00,52.09,52.09,51.94,52.0,19768.0,44.3646,44.3646,44.2368,44.2879,19768.0
2019-11-05 09:55:00,51.96,52.15,51.93,51.93,11895.0,44.2538,44.4157,44.2283,44.2283,11895.0
2019-11-05 10:00:00,51.97,52.19,51.97,52.12,13633.0,44.2624,44.4497,44.2624,44.3901,13633.0
2019-11-05 10:05:00,52.12,52.12,51.93,51.93,29514.0,44.3901,44.3901,44.2283,44.2283,29514.0
2019-11-05 10:10:00,51.93,51.94,51.76,51.92,10600.0,44.2283,44.2368,44.0835,44.2198,10600.0
2019-11-05 10:15:00,51.91,52.0,51.85,52.0,14007.0,44.2113,44.2879,44.1602,44.2879,14007.0
2019-11-05 10:20:00,52.0,52.0,51.78,51.81,18015.0,44.2879,44.2879,44.1005,44.1261,18015.0
2019-11-05 10:25:00,51.8,51.8,51.64,51.71,13879.0,44.1176,44.1176,43.9813,44.0409,13879.0
2019-11-05 10:30:00,51.73,51.82,51.69,51.76,13655.0,44.058,44.1346,44.0239,44.0835,13655.0
2019-11-05 10:35:00,51.8,51.85,51.71,51.75,12316.0,44.1176,44.1602,44.0409,44.075,12316.0
2019-11-05 10:40:00,51.77,51.85,51.6,51.63,32523.0,44.092,44.1602,43.9472,43.9728,32523.0
2019-11-05 10:45:00,51.63,51.73,51.62,51.68,16246.0,43.9728,44.058,43.9643,44.0154,16246.0
2019-11-05 10:50:00,51.66,51.7,51.61,51.68,9715.0,43.9983,44.0324,43.9558,44.0154,9715.0
2019-11-05 10:55:00,51.68,51.81,51.68,51.78,13133.0,44.0154,44.1261,44.0154,44.1005,13133.0
2019-11-05 11:00:00,51.83,51.87,51.81,51.81,15541.0,44.1431,44.1772,44.1261,44.1261,15541.0
2019-11-05 11:05:00,51.8,51.84,51.77,51.8,10987.0,44.1176,44.1516,44.092,44.1176,10987.0
2019-11-05 11:10:00,51.83,51.9,51.78,51.9,8696.0,44.1431,44.2027,44.1005,44.2027,8696.0
2019-11-05 11:15:00,51.91,51.95,51.75,51.78,16121.0,44.2113,44.2453,44.075,44.1005,16121.0
2019-11-05 11:20:00,51.8,51.9,51.74,51.89,22394.0,44.1176,44.2027,44.0665,44.1942,22394.0
2019-11-05 11:25:00,51.9,51.98,51.87,51.9,17734.0,44.2027,44.2709,44.1772,44.2027,17734.0
2019-11-05 11:30:00,51.89,51.89,51.72,51.72,9800.0,44.1942,44.1942,44.0494,44.0494,9800.0
2019-11-05 11:35:00,51.72,51.79,51.72,51.78,14730.0,44.0494,44.1091,44.0494,44.1005,14730.0
2019-11-05 11:40:00,51.78,51.82,51.74,51.81,10943.0,44.1005,44.1346,44.0665,44.1261,10943.0
2019-11-05 11:45:00,51.8,51.8,51.7,51.7,60637.0,44.1176,44.1176,44.0324,44.0324,60637.0
2019-11-05 11:50:00,51.69,51.78,51.69,51.76,25233.0,44.0239,44.1005,44.0239,44.0835,25233.0
2019-11-05 11:55:00,51.75,51.78,51.74,51.75,8921.0,44.075,44.1005,44.0665,44.075,8921.0
2019-11-05 12:00:00,51.75,51.77,51.73,51.76,23191.0,44.075,44.092,44.058,44.0835,23191.0
2019-11-05 12:05:00,51.76,51.77,51.74,51.76,11061.0,44.0835,44.092,44.0665,44.0835,11061.0
2019-11-05 12:10:00,51.77,51.85,51.77,51.81,14349.0,44.092,44.1602,44.092,44.1261,14349.0
2019-11-05 12:15:00,51.83,51.86,51.79,51.79,10118.0,44.1431,44.1687,44.1091,44.1091,10118.0
2019-11-05 12:20:00,51.79,51.83,51.78,51.78,6330.0,44.1091,44.1431,44.1005,44.1005,6330.0
2019-11-05 12:25:00,51.79,51.83,51.77,51.77,8139.0,44.1091,44.1431,44.092,44.092,8139.0
2019-11-05 12:30:00,51.75,51.79,51.74,51.76,11401.0,44.075,44.1091,44.0665,44.0835,11401.0
2019-11-05 12:35:00,51.76,51.77,51.75,51.75,8286.0,44.0835,44.092,44.075,44.075,8286.0
2019-11-05 12:40:00,51.76,51.78,51.71,51.73,25324.0,44.0835,44.1005,44.0409,44.058,25324.0
2019-11-05 12:45:00,51.74,51.77,51.73,51.75,9138.0,44.0665,44.092,44.058,44.075,9138.0
2019-11-05 12:50:00,51.75,51.8,51.72,51.79,9073.0,44.075,44.1176,44.0494,44.1091,9073.0
2019-11-05 12:55:00,51.79,51.8,51.75,51.75,7314.0,44.1091,44.1176,44.075,44.075,7314.0
2019-11-05 13:00:00,51.75,51.77,51.71,51.77,7432.0,44.075,44.092,44.0409,44.092,7432.0
2019-11-05 13:05:00,51.77,51.81,51.77,51.78,5558.0,44.092,44.1261,44.092,44.1005,5558.0
2019-11-05 13:10:00,51.78,51.87,51.78,51.86,6455.0,44.1005,44.1772,44.1005,44.1687,6455.0
2019-11-05 13:15:00,51.84,51.88,51.83,51.88,8439.0,44.1516,44.1857,44.1431,44.1857,8439.0
2019-11-05 13:20:00,51.89,51.89,51.86,51.88,5258.0,44.1942,44.1942,44.1687,44.1857,5258.0
2019-11-05 13:25:00,51.88,51.94,51.88,51.88,9640.0,44.1857,44.2368,44.1857,44.1857,9640.0
2019-11-05 13:30:00,51.88,52.2,51.85,52.05,69017.0,44.1857,44.4583,44.1602,44.3305,69017.0
2019-11-05 13:35:00,52.06,52.41,52.0,52.41,36126.0,44.339,44.6371,44.2879,44.6371,36126.0
2019-11-05 13:40:00,52.43,52.62,52.25,52.38,65865.0,44.6541,44.816,44.5008,44.6116,65865.0
2019-11-05 13:45:00,52.39,52.42,51.94,51.94,31135.0,44.6201,44.6456,44.2368,44.2368,31135.0
2019-11-05 13:50:00,51.98,52.02,51.79,51.8,16691.0,44.2709,44.3049,44.1091,44.1176,16691.0
2019-11-05 13:55:00,51.84,51.91,51.64,51.66,11065.0,44.1516,44.2113,43.9813,43.9983,11065.0
2019-11-05 14:00:00,51.64,51.99,51.58,51.98,18521.0,43.9813,44.2794,43.9302,44.2709,18521.0
2019-11-05 14:05:00,51.96,52.07,51.95,51.99,32076.0,44.2538,44.3475,44.2453,44.2794,32076.0
2019-11-05 14:10:00,52.0,52.03,51.88,51.96,22881.0,44.2879,44.3135,44.1857,44.2538,22881.0
2019-11-05 14:15:00,51.93,51.97,51.85,51.88,18268.0,44.2283,44.2624,44.1602,44.1857,18268.0
2019-11-05 14:20:00,51.89,51.91,51.67,51.67,34340.0,44.1942,44.2113,44.0069,44.0069,34340.0
2019-11-05 14:25:00,51.65,51.73,51.56,51.63,13849.0,43.9898,44.058,43.9132,43.9728,13849.0
2019-11-05 14:30:00,51.62,51.72,51.59,51.67,9434.0,43.9643,44.0494,43.9387,44.0069,9434.0
2019-11-05 14:35:00,51.69,51.72,51.62,51.62,18322.0,44.0239,44.0494,43.9643,43.9643,18322.0
2019-11-05 14:40:00,51.65,51.73,51.6,51.72,119671.0,43.9898,44.058,43.9472,44.0494,119671.0
2019-11-05 14:45:00,51.72,51.72,51.61,51.68,22558.0,44.0494,44.0494,43.9558,44.0154,22558.0
2019-11-05 14:50:00,51.68,51.69,51.61,51.64,8901.0,44.0154,44.0239,43.9558,43.9813,8901.0
2019-11-05 14:55:00,51.64,51.69,51.61,51.69,9114.0,43.9813,44.0239,43.9558,44.0239,9114.0
2019-11-05 15:00:00,51.68,51.68,51.6,51.64,10081.0,44.0154,44.0154,43.9472,43.9813,10081.0
2019-11-05 15:05:00,51.64,51.64,51.47,51.59,16939.0,43.9813,43.9813,43.8365,43.9387,16939.0
2019-11-05 15:10:00,51.59,51.64,51.52,51.54,18601.0,43.9387,43.9813,43.8791,43.8961,18601.0
2019-11-05 15:15:00,51.57,51.67,51.55,51.63,92348.0,43.9217,44.0069,43.9047,43.9728,92348.0
2019-11-05 15:20:00,51.63,51.63,51.55,51.6,10195.0,43.9728,43.9728,43.9047,43.9472,10195.0
2019-11-05 15:25:00,51.59,51.64,51.56,51.63,26452.0,43.9387,43.9813,43.9132,43.9728,26452.0
2019-11-05 15:30:00,51.63,51.63,51.5,51.53,21786.0,43.9728,43.9728,43.8621,43.8876,21786.0
2019-11-05 15:35:00,51.53,51.61,51.52,51.61,50617.0,43.8876,43.9558,43.8791,43.9558,50617.0
2019-11-05 15:40:00,51.61,51.63,51.56,51.59,22838.0,43.9558,43.9728,43.9132,43.9387,22838.0
2019-11-05 15:45:00,51.59,51.62,51.56,51.59,162515.0,43.9387,43.9643,43.9132,43.9387,162515.0
2019-11-05 15:50:00,51.59,51.67,51.59,51.61,172811.0,43.9387,44.0069,43.9387,43.9558,172811.0
2019-11-05 15:55:00,51.61,51.61,51.48,51.49,150639.0,43.9558,43.9558,43.845,43.8536,150639.0
2019-11-06 09:30:00,51.49,51.66,51.44,51.54,22953.0,43.8536,43.9983,43.811,43.8961,22953.0
2019-11-06 09:35:00,51.6,51.63,51.39,51.6,10405.0,43.9472,43.9728,43.7684,43.9472,10405.0
2019-11-06 09:40:00,51.62,51.64,51.35,51.41,24281.0,43.9643,43.9813,43.7343,43.7854,24281.0
2019-11-06 09:45:00,51.43,51.58,51.13,51.16,42309.0,43.8024,43.9302,43.5469,43.5725,42309.0
2019-11-06 09:50:00,51.13,51.3,51.06,51.22,13099.0,43.5469,43.6917,43.4873,43.6236,13099.0
2019-11-06 09:55:00,51.24,51.31,51.18,51.24,15359.0,43.6406,43.7002,43.5895,43.6406,15359.0
2019-11-06 10:00:00,51.23,51.29,51.11,51.21,13817.0,43.6321,43.6832,43.5299,43.6151,13817.0
2019-11-06 10:05:00,51.21,51.25,51.01,51.06,29022.0,43.6151,43.6491,43.4447,43.4873,29022.0
2019-11-06 10:10:00,51.05,51.27,51.04,51.24,18036.0,43.4788,43.6662,43.4703,43.6406,18036.0
2019-11-06 10:15:00,51.23,51.36,51.23,51.23,11576.0,43.6321,43.7428,43.6321,43.6321,11576.0
2019-11-06 10:20:00,51.25,51.47,51.25,51.47,22730.0,43.6491,43.8365,43.6491,43.8365,22730.0
2019-11-06 10:25:00,51.47,51.51,51.43,51.5,16102.0,43.8365,43.8706,43.8024,43.8621,16102.0
2019-11-06 10:30:00,51.5,51.51,51.37,51.42,34821.0,43.8621,43.8706,43.7513,43.7939,34821.0
2019-11-06 10:35:00,51.44,51.48,51.41,51.43,12801.0,43.811,43.845,43.7854,43.8024,12801.0
2019-11-06 10:40:00,51.43,51.6,51.41,51.6,15117.0,43.8024,43.9472,43.7854,43.9472,15117.0
2019-11-06 10:45:00,51.59,51.72,51.59,51.66,20988.0,43.9387,44.0494,43.9387,43.9983,20988.0
2019-11-06 10:50:00,51.68,51.86,51.68,51.85,24797.0,44.0154,44.1687,44.0154,44.1602,24797.0
2019-11-06 10:55:00,51.86,51.96,51.76,51.79,23674.0,44.1687,44.2538,44.0835,44.1091,23674.0
2019-11-06 11:00:00,51.79,51.8,51.6,51.67,42065.0,44.1091,44.1176,43.9472,44.0069,42065.0
2019-11-06 11:05:00,51.67,51.78,51.67,51.74,32653.0,44.0069,44.1005,44.0069,44.0665,32653.0
2019-11-06 11:10:00,51.73,51.78,51.69,51.7,32269.0,44.058,44.1005,44.0239,44.0324,32269.0
2019-11-06 11:15:00,51.7,51.71,51.62,51.66,19174.0,44.0324,44.0409,43.9643,43.9983,19174.0
2019-11-06 11:20:00,51.66,51.68,51.61,51.64,20087.0,43.9983,44.0154,43.9558,43.9813,20087.0
2019-11-06 11:25:00,51.65,51.66,51.6,51.65,19002.0,43.9898,43.9983,43.9472,43.9898,19002.0
2019-11-06 11:30:00,51.66,51.86,51.65,51.81,19265.0,43.9983,44.1687,43.9898,44.1261,19265.0
2019-11-06 11:35:00,51.82,51.83,51.65,51.66,13879.0,44.1346,44.1431,43.9898,43.9983,13879.0
2019-11-06 11:40:00,51.62,51.72,51.6,51.6,12808.0,43.9643,44.0494,43.9472,43.9472,12808.0
2019-11-06 11:45:00,51.59,51.64,51.44,51.53,11938.0,43.9387,43.9813,43.811,43.8876,11938.0
2019-11-06 11:50:00,51.5,51.5,51.33,51.35,7803.0,43.8621,43.8621,43.7173,43.7343,7803.0
2019-11-06 11:55:00,51.37,51.44,51.37,51.39,21704.0,43.7513,43.811,43.7513,43.7684,21704.0
2019-11-06 12:00:00,51.4,51.51,51.39,51.51,15803.0,43.7769,43.8706,43.7684,43.8706,15803.0
2019-11-06 12:05:00,51.51,51.57,51.5,51.56,11051.0,43.8706,43.9217,43.8621,43.9132,11051.0
2019-11-06 12:10:00,51.56,51.59,51.52,51.59,15600.0,43.9132,43.9387,43.8791,43.9387,15600.0
2019-11-06 12:15:00,51.59,51.64,51.51,51.54,9870.0,43.9387,43.9813,43.8706,43.8961,9870.0
2019-11-06 12:20:00,51.52,51.56,51.43,51.49,9684.0,43.8791,43.9132,43.8024,43.8536,9684.0
2019-11-06 12:25:00,51.49,51.5,51.42,51.43,7496.0,43.8536,43.8621,43.7939,43.8024,7496.0
2019-11-06 12:30:00,51.43,51.47,51.39,51.43,9725.0,43.8024,43.8365,43.7684,43.8024,9725.0
2019-11-06 12:35:00,51.43,51.49,51.42,51.47,10768.0,43.8024,43.8536,43.7939,43.8365,10768.0
2019-11-06 12:40:00,51.47,51.53,51.47,51.51,17996.0,43.8365,43.8876,43.8365,43.8706,17996.0
2019-11-06 12:45:00,51.5,51.5,51.39,51.4,14323.0,43.8621,43.8621,43.7684,43.7769,14323.0
2019-11-06 12:50:00,51.4,51.45,51.38,51.41,12761.0,43.7769,43.8195,43.7599,43.7854,12761.0
2019-11-06 12:55:00,51.4,51.48,51.38,51.48,8091.0,43.7769,43.845,43.7599,43.845,8091.0
2019-11-06 13:00:00,51.48,51.48,51.39,51.41,9853.0,43.845,43.845,43.7684,43.7854,9853.0
2019-11-06 13:05:00,51.42,51.44,51.4,51.44,7573.0,43.7939,43.811,43.7769,43.811,7573.0
2019-11-06 13:10:00,51.45,51.5,51.43,51.45,17148.0,43.8195,43.8621,43.8024,43.8195,17148.0
2019-11-06 13:15:00,51.45,51.55,51.41,51.52,15216.0,43.8195,43.9047,43.7854,43.8791,15216.0
2019-11-06 13:20:00,51.52,51.55,51.51,51.52,8439.0,43.8791,43.9047,43.8706,43.8791,8439.0
2019-11-06 13:25:00,51.52,51.58,51.5,51.54,30517.0,43.8791,43.9302,43.8621,43.8961,30517.0
2019-11-06 13:30:00,51.54,51.54,51.44,51.51,12346.0,43.8961,43.8961,43.811,43.8706,12346.0
2019-11-06 13:35:00,51.51,51.52,51.45,51.46,14205.0,43.8706,43.8791,43.8195,43.828,14205.0
2019-11-06 13:40:00,51.46,51.61,51.45,51.61,14824.0,43.828,43.9558,43.8195,43.9558,14824.0
2019-11-06 13:45:00,51.61,51.68,51.57,51.66,20278.0,43.9558,44.0154,43.9217,43.9983,20278.0
2019-11-06 13:50:00,51.67,51.72,51.65,51.66,16047.0,44.0069,44.0494,43.9898,43.9983,16047.0
2019-11-06 13:55:00,51.67,51.69,51.63,51.65,9837.0,44.0069,44.0239,43.9728,43.9898,9837.0
2019-11-06 14:00:00,51.64,51.67,51.63,51.65,16379.0,43.9813,44.0069,43.9728,43.9898,16379.0
2019-11-06 14:05:00,51.66,51.68,51.63,51.66,15358.0,43.9983,44.0154,43.9728,43.9983,15358.0
2019-11-06 14:10:00,51.66,51.69,51.63,51.63,12163.0,43.9983,44.0239,43.9728,43.9728,12163.0
2019-11-06 14:15:00,51.62,51.68,51.56,51.57,115263.0,43.9643,44.0154,43.9132,43.9217,115263.0
2019-11-06 14:20:00,51.57,51.68,51.54,51.55,16183.0,43.9217,44.0154,43.8961,43.9047,16183.0
2019-11-06 14:25:00,51.55,51.55,51.45,51.5,25260.0,43.9047,43.9047,43.8195,43.8621,25260.0
2019-11-06 14:30:00,51.5,51.52,51.46,51.47,21933.0,43.8621,43.8791,43.828,43.8365,21933.0
2019-11-06 14:35:00,51.47,51.56,51.46,51.53,148995.0,43.8365,43.9132,43.828,43.8876,148995.0
2019-11-06 14:40:00,51.53,51.63,51.53,51.57,16654.0,43.8876,43.9728,43.8876,43.9217,16654.0
2019-11-06 14:45:00,51.58,51.73,51.57,51.66,44686.0,43.9302,44.058,43.9217,43.9983,44686.0
2019-11-06 14:50:00,51.67,51.67,51.49,51.51,14848.0,44.0069,44.0069,43.8536,43.8706,14848.0
2019-11-06 14:55:00,51.51,51.51,51.45,51.45,26654.0,43.8706,43.8706,43.8195,43.8195,26654.0
2019-11-06 15:00:00,51.46,51.48,51.42,51.43,11703.0,43.828,43.845,43.7939,43.8024,11703.0
2019-11-06 15:05:00,51.43,51.49,51.4,51.48,42838.0,43.8024,43.8536,43.7769,43.845,42838.0
2019-11-06 15:10:00,51.48,51.49,51.39,51.47,46433.0,43.845,43.8536,43.7684,43.8365,46433.0
2019-11-06 15:15:00,51.47,51.52,51.44,51.5,85919.0,43.8365,43.8791,43.811,43.8621,85919.0
2019-11-06 15:20:00,51.49,51.56,51.49,51.54,43470.0,43.8536,43.9132,43.8536,43.8961,43470.0
2019-11-06 15:25:00,51.54,51.57,51.53,51.56,29751.0,43.8961,43.9217,43.8876,43.9132,29751.0
2019-11-06 15:30:00,51.55,51.55,51.42,51.43,32413.0,43.9047,43.9047,43.7939,43.8024,32413.0
2019-11-06 15:35:00,51.43,51.49,51.43,51.46,49240.0,43.8024,43.8536,43.8024,43.828,49240.0
2019-11-06 15:40:00,51.47,51.49,51.42,51.44,34653.0,43.8365,43.8536,43.7939,43.811,34653.0
2019-11-06 15:45:00,51.44,51.46,51.39,51.4,38386.0,43.811,43.828,43.7684,43.7769,38386.0
2019-11-06 15:50:00,51.4,51.4,51.32,51.33,52334.0,43.7769,43.7769,43.7088,43.7173,52334.0
2019-11-06 15:55:00,51.33,51.44,51.32,51.42,158082.0,43.7173,43.811,43.7088,43.7939,158082.0
2019-11-07 09:30:00,54.24,54.39,53.62,53.88,167621.0,46.1957,46.3235,45.6677,45.8891,167621.0
2019-11-07 09:35:00,53.9,54.48,53.81,54.37,116637.0,45.9061,46.4001,45.8295,46.3064,116637.0
2019-11-07 09:40:00,54.4,54.76,54.17,54.44,103530.0,46.332,46.6386,46.1361,46.366,103530.0
2019-11-07 09:45:00,54.5,54.54,53.88,54.28,114105.0,46.4171,46.4512,45.8891,46.2298,114105.0
2019-11-07 09:50:00,54.22,54.26,53.66,53.95,84799.0,46.1787,46.2127,45.7017,45.9487,84799.0
2019-11-07 09:55:00,53.94,53.97,53.5,53.75,68573.0,45.9402,45.9657,45.5654,45.7784,68573.0
2019-11-07 10:00:00,53.74,53.97,53.65,53.95,79619.0,45.7699,45.9657,45.6932,45.9487,79619.0
2019-11-07 10:05:00,53.96,54.06,53.45,53.79,66361.0,45.9572,46.0424,45.5229,45.8124,66361.0
2019-11-07 10:10:00,53.79,53.98,53.79,53.83,43918.0,45.8124,45.9743,45.8124,45.8465,43918.0
2019-11-07 10:15:00,53.83,53.85,53.51,53.64,37263.0,45.8465,45.8635,45.574,45.6847,37263.0
2019-11-07 10:20:00,53.7,53.83,53.46,53.83,50272.0,45.7358,45.8465,45.5314,45.8465,50272.0
2019-11-07 10:25:00,53.83,54.22,53.8,54.22,39726.0,45.8465,46.1787,45.821,46.1787,39726.0
2019-11-07 10:30:00,54.23,54.23,54.08,54.18,45015.0,46.1872,46.1872,46.0594,46.1446,45015.0
2019-11-07 10:35:00,54.19,54.3,54.11,54.18,32669.0,46.1531,46.2468,46.085,46.1446,32669.0
2019-11-07 10:40:00,54.17,54.41,54.17,54.34,34241.0,46.1361,46.3405,46.1361,46.2809,34241.0
2019-11-07 10:45:00,54.33,54.4,54.25,54.28,28653.0,46.2724,46.332,46.2042,46.2298,28653.0
2019-11-07 10:50:00,54.26,54.45,54.22,54.4,43055.0,46.2127,46.3746,46.1787,46.332,43055.0
2019-11-07 10:55:00,54.41,54.42,54.12,54.28,40554.0,46.3405,46.349,46.0935,46.2298,40554.0
2019-11-07 11:00:00,54.25,54.26,54.1,54.16,54511.0,46.2042,46.2127,46.0765,46.1276,54511.0
2019-11-07 11:05:00,54.18,54.25,54.09,54.25,32831.0,46.1446,46.2042,46.0679,46.2042,32831.0
2019-11-07 11:10:00,54.24,54.56,54.22,54.52,49328.0,46.1957,46.4682,46.1787,46.4342,49328.0
2019-11-07 11:15:00,54.54,54.68,54.51,54.52,47577.0,46.4512,46.5704,46.4257,46.4342,47577.0
2019-11-07 11:20:00,54.49,54.49,54.12,54.23,38337.0,46.4086,46.4086,46.0935,46.1872,38337.0
2019-11-07 11:25:00,54.23,54.25,54.07,54.19,22787.0,46.1872,46.2042,46.0509,46.1531,22787.0
2019-11-07 11:30:00,54.17,54.19,53.96,54.04,70281.0,46.1361,46.1531,45.9572,46.0254,70281.0
2019-11-07 11:35:00,54.05,54.06,53.95,54.04,54585.0,46.0339,46.0424,45.9487,46.0254,54585.0
2019-11-07 11:40:00,54.03,54.09,53.93,54.08,25829.0,46.0168,46.0679,45.9317,46.0594,25829.0
2019-11-07 11:45:00,54.08,54.17,54.06,54.1,25898.0,46.0594,46.1361,46.0424,46.0765,25898.0
2019-11-07 11:50:00,54.12,54.14,53.89,53.93,17044.0,46.0935,46.1105,45.8976,45.9317,17044.0
2019-11-07 11:55:00,53.93,54.13,53.92,54.11,27055.0,45.9317,46.102,45.9232,46.085,27055.0
2019-11-07 12:00:00,54.11,54.11,53.98,54.04,29085.0,46.085,46.085,45.9743,46.0254,29085.0
2019-11-07 12:05:00,54.06,54.12,53.95,53.97,20316.0,46.0424,46.0935,45.9487,45.9657,20316.0
2019-11-07 12:10:00,53.95,54.22,53.84,54.21,87106.0,45.9487,46.1787,45.855,46.1701,87106.0
2019-11-07 12:15:00,54.23,54.23,53.77,53.78,21945.0,46.1872,46.1872,45.7954,45.8039,21945.0
2019-11-07 12:20:00,53.81,53.87,53.67,53.71,35737.0,45.8295,45.8806,45.7102,45.7443,35737.0
2019-11-07 12:25:00,53.72,53.85,53.67,53.82,17674.0,45.7528,45.8635,45.7102,45.838,17674.0
2019-11-07 12:30:00,53.82,53.82,53.62,53.65,27508.0,45.838,45.838,45.6677,45.6932,27508.0
2019-11-07 12:35:00,53.64,53.66,53.55,53.61,21696.0,45.6847,45.7017,45.608,45.6591,21696.0
2019-11-07 12:40:00,53.61,53.63,53.46,53.47,19005.0,45.6591,45.6762,45.5314,45.5399,19005.0
2019-11-07 12:45:00,53.45,53.49,53.33,53.42,22661.0,45.5229,45.5569,45.4207,45.4973,22661.0
2019-11-07 12:50:00,53.41,53.58,53.4,53.58,16579.0,45.4888,45.6336,45.4803,45.6336,16579.0
2019-11-07 12:55:00,53.56,53.76,53.56,53.76,27370.0,45.6165,45.7869,45.6165,45.7869,27370.0
2019-11-07 13:00:00,53.76,53.78,53.64,53.68,19348.0,45.7869,45.8039,45.6847,45.7188,19348.0
2019-11-07 13:05:00,53.66,53.67,53.54,53.61,32439.0,45.7017,45.7102,45.5995,45.6591,32439.0
2019-11-07 13:10:00,53.6,53.7,53.6,53.66,12479.0,45.6506,45.7358,45.6506,45.7017,12479.0
2019-11-07 13:15:00,53.66,53.76,53.64,53.75,22591.0,45.7017,45.7869,45.6847,45.7784,22591.0
2019-11-07 13:20:00,53.74,53.77,53.64,53.65,19107.0,45.7699,45.7954,45.6847,45.6932,19107.0
2019-11-07 13:25:00,53.65,53.72,53.6,53.7,17008.0,45.6932,45.7528,45.6506,45.7358,17008.0
2019-11-07 13:30:00,53.69,53.73,53.62,53.73,32036.0,45.7273,45.7613,45.6677,45.7613,32036.0
2019-11-07 13:35:00,53.73,53.88,53.73,53.88,17700.0,45.7613,45.8891,45.7613,45.8891,17700.0
2019-11-07 13:40:00,53.87,53.9,53.83,53.84,16658.0,45.8806,45.9061,45.8465,45.855,16658.0
2019-11-07 13:45:00,53.83,53.83,53.69,53.71,36522.0,45.8465,45.8465,45.7273,45.7443,36522.0
2019-11-07 13:50:00,53.7,53.72,53.6,53.62,17240.0,45.7358,45.7528,45.6506,45.6677,17240.0
2019-11-07 13:55:00,53.64,53.65,53.49,53.55,22143.0,45.6847,45.6932,45.5569,45.608,22143.0
2019-11-07 14:00:00,53.54,53.65,53.53,53.63,47814.0,45.5995,45.6932,45.591,45.6762,47814.0
2019-11-07 14:05:00,53.61,53.62,53.4,53.49,22018.0,45.6591,45.6677,45.4803,45.5569,22018.0
2019-11-07 14:10:00,53.48,53.53,53.47,53.5,14148.0,45.5484,45.591,45.5399,45.5654,14148.0
2019-11-07 14:15:00,53.5,53.53,53.4,53.4,17639.0,45.5654,45.591,45.4803,45.4803,17639.0
2019-11-07 14:20:00,53.39,53.43,53.32,53.33,23118.0,45.4718,45.5058,45.4121,45.4207,23118.0
2019-11-07 14:25:00,53.31,53.32,53.2,53.22,26382.0,45.4036,45.4121,45.3099,45.327,26382.0
2019-11-07 14:30:00,53.21,53.28,53.16,53.23,37403.0,45.3185,45.3781,45.2759,45.3355,37403.0
2019-11-07 14:35:00,53.22,53.31,53.2,53.23,27764.0,45.327,45.4036,45.3099,45.3355,27764.0
2019-11-07 14:40:00,53.23,53.26,53.12,53.13,28663.0,45.3355,45.361,45.2418,45.2503,28663.0
2019-11-07 14:45:00,53.12,53.26,53.11,53.25,30110.0,45.2418,45.361,45.2333,45.3525,30110.0
2019-11-07 14:50:00,53.25,53.39,53.22,53.36,19332.0,45.3525,45.4718,45.327,45.4462,19332.0
2019-11-07 14:55:00,53.36,53.38,53.26,53.29,38718.0,45.4462,45.4632,45.361,45.3866,38718.0
2019-11-07 15:00:00,53.29,53.35,53.28,53.35,24021.0,45.3866,45.4377,45.3781,45.4377,24021.0
2019-11-07 15:05:00,53.34,53.37,53.25,53.28,23196.0,45.4292,45.4547,45.3525,45.3781,23196.0
2019-11-07 15:10:00,53.28,53.31,53.28,53.3,25490.0,45.3781,45.4036,45.3781,45.3951,25490.0
2019-11-07 15:15:00,53.3,53.34,53.24,53.24,36252.0,45.3951,45.4292,45.344,45.344,36252.0
2019-11-07 15:20:00,53.25,53.25,53.17,53.17,28117.0,45.3525,45.3525,45.2844,45.2844,28117.0
2019-11-07 15:25:00,53.17,53.19,53.14,53.16,41385.0,45.2844,45.3014,45.2588,45.2759,41385.0
2019-11-07 15:30:00,53.17,53.19,53.08,53.09,61321.0,45.2844,45.3014,45.2077,45.2163,61321.0
2019-11-07 15:35:00,53.1,53.11,52.93,52.98,75328.0,45.2248,45.2333,45.08,45.1226,75328.0
2019-11-07 15:40:00,52.98,52.98,52.69,52.81,70902.0,45.1226,45.1226,44.8756,44.9778,70902.0
2019-11-07 15:45:00,52.82,52.86,52.69,52.78,89968.0,44.9863,45.0204,44.8756,44.9522,89968.0
2019-11-07 15:50:00,52.78,52.87,52.7,52.87,135855.0,44.9522,45.0289,44.8841,45.0289,135855.0
2019-11-07 15:55:00,52.87,53.31,52.84,53.18,419133.0,45.0289,45.4036,45.0033,45.2929,419133.0
2019-11-08 09:30:00,52.95,53.0,52.3,52.32,39294.0,45.097,45.1396,44.5434,44.5605,39294.0
2019-11-08 09:35:00,52.47,52.76,52.3,52.71,19175.0,44.6882,44.9352,44.5434,44.8926,19175.0
2019-11-08 09:40:00,52.71,52.78,52.45,52.45,19971.0,44.8926,44.9522,44.6712,44.6712,19971.0
2019-11-08 09:45:00,52.45,52.62,52.43,52.57,31264.0,44.6712,44.816,44.6541,44.7734,31264.0
2019-11-08 09:50:00,52.55,52.85,52.48,52.48,28450.0,44.7563,45.0118,44.6967,44.6967,28450.0
2019-11-08 09:55:00,52.43,52.68,52.43,52.54,20842.0,44.6541,44.8671,44.6541,44.7478,20842.0
2019-11-08 10:00:00,52.54,52.69,52.48,52.54,41756.0,44.7478,44.8756,44.6967,44.7478,41756.0
2019-11-08 10:05:00,52.56,52.78,52.46,52.76,16216.0,44.7649,44.9522,44.6797,44.9352,16216.0
2019-11-08 10:10:00,52.77,52.94,52.77,52.9,20061.0,44.9437,45.0885,44.9437,45.0544,20061.0
2019-11-08 10:15:00,52.88,52.94,52.83,52.91,13945.0,45.0374,45.0885,44.9948,45.063,13945.0
2019-11-08 10:20:00,52.91,52.94,52.81,52.9,14098.0,45.063,45.0885,44.9778,45.0544,14098.0
2019-11-08 10:25:00,52.91,52.95,52.84,52.87,19514.0,45.063,45.097,45.0033,45.0289,19514.0
2019-11-08 10:30:00,52.88,52.9,52.82,52.88,24971.0,45.0374,45.0544,44.9863,45.0374,24971.0
2019-11-08 10:35:00,52.88,52.94,52.82,52.9,17012.0,45.0374,45.0885,44.9863,45.0544,17012.0
2019-11-08 10:40:00,52.89,53.01,52.89,53.01,23107.0,45.0459,45.1481,45.0459,45.1481,23107.0
2019-11-08 10:45:00,53.01,53.18,53.0,53.12,36642.0,45.1481,45.2929,45.1396,45.2418,36642.0
2019-11-08 10:50:00,53.11,53.23,53.07,53.18,17313.0,45.2333,45.3355,45.1992,45.2929,17313.0
2019-11-08 10:55:00,53.19,53.29,53.15,53.28,27435.0,45.3014,45.3866,45.2674,45.3781,27435.0
2019-11-08 11:00:00,53.28,53.48,53.27,53.46,39091.0,45.3781,45.5484,45.3696,45.5314,39091.0
2019-11-08 11:05:00,53.46,53.55,53.42,53.47,62194.0,45.5314,45.608,45.4973,45.5399,62194.0
2019-11-08 11:10:00,53.49,53.53,53.43,53.48,74592.0,45.5569,45.591,45.5058,45.5484,74592.0
2019-11-08 11:15:00,53.48,53.52,53.45,53.5,95636.0,45.5484,45.5825,45.5229,45.5654,95636.0
2019-11-08 11:20:00,53.5,53.52,53.34,53.5,114604.0,45.5654,45.5825,45.4292,45.5654,114604.0
2019-11-08 11:25:00,53.49,53.5,53.06,53.07,38908.0,45.5569,45.5654,45.1907,45.1992,38908.0
2019-11-08 11:30:00,53.06,53.31,53.04,53.26,34288.0,45.1907,45.4036,45.1737,45.361,34288.0
2019-11-08 11:35:00,53.25,53.29,53.2,53.23,11333.0,45.3525,45.3866,45.3099,45.3355,11333.0
2019-11-08 11:40:00,53.23,53.24,53.09,53.09,14881.0,45.3355,45.344,45.2163,45.2163,14881.0
2019-11-08 11:45:00,53.08,53.22,53.08,53.22,14079.0,45.2077,45.327,45.2077,45.327,14079.0
2019-11-08 11:50:00,53.2,53.36,53.19,53.36,17259.0,45.3099,45.4462,45.3014,45.4462,17259.0
2019-11-08 11:55:00,53.36,53.36,53.26,53.3,8624.0,45.4462,45.4462,45.361,45.3951,8624.0
2019-11-08 12:00:00,53.31,53.31,53.2,53.28,15389.0,45.4036,45.4036,45.3099,45.3781,15389.0
2019-11-08 12:05:00,53.29,53.32,53.26,53.29,9274.0,45.3866,45.4121,45.361,45.3866,9274.0
2019-11-08 12:10:00,53.29,53.35,53.27,53.34,10158.0,45.3866,45.4377,45.3696,45.4292,10158.0
2019-11-08 12:15:00,53.34,53.35,53.3,53.32,9262.0,45.4292,45.4377,45.3951,45.4121,9262.0
2019-11-08 12:20:00,53.32,53.41,53.31,53.37,18132.0,45.4121,45.4888,45.4036,45.4547,18132.0
2019-11-08 12:25:00,53.38,53.43,53.36,53.42,9826.0,45.4632,45.5058,45.4462,45.4973,9826.0
2019-11-08 12:30:00,53.42,53.48,53.37,53.37,15242.0,45.4973,45.5484,45.4547,45.4547,15242.0
2019-11-08 12:35:00,53.38,53.42,53.37,53.41,12649.0,45.4632,45.4973,45.4547,45.4888,12649.0
2019-11-08 12:40:00,53.41,53.45,53.38,53.39,15212.0,45.4888,45.5229,45.4632,45.4718,15212.0
2019-11-08 12:45:00,53.39,53.47,53.37,53.45,17927.0,45.4718,45.5399,45.4547,45.5229,17927.0
2019-11-08 12:50:00,53.45,53.48,53.41,53.45,11067.0,45.5229,45.5484,45.4888,45.5229,11067.0
2019-11-08 12:55:00,53.45,53.45,53.37,53.4,6759.0,45.5229,45.5229,45.4547,45.4803,6759.0
2019-11-08 13:00:00,53.4,53.41,53.27,53.3,12626.0,45.4803,45.4888,45.3696,45.3951,12626.0
2019-11-08 13:05:00,53.31,53.4,53.31,53.31,12793.0,45.4036,45.4803,45.4036,45.4036,12793.0
2019-11-08 13:10:00,53.33,53.34,53.26,53.27,6976.0,45.4207,45.4292,45.361,45.3696,6976.0
2019-11-08 13:15:00,53.28,53.35,53.27,53.34,12690.0,45.3781,45.4377,45.3696,45.4292,12690.0
2019-11-08 13:20:00,53.35,53.4,53.3,53.31,48482.0,45.4377,45.4803,45.3951,45.4036,48482.0
2019-11-08 13:25:00,53.33,53.4,53.28,53.4,15442.0,45.4207,45.4803,45.3781,45.4803,15442.0
2019-11-08 13:30:00,53.39,53.4,53.3,53.3,12166.0,45.4718,45.4803,45.3951,45.3951,12166.0
2019-11-08 13:35:00,53.3,53.32,53.26,53.3,14535.0,45.3951,45.4121,45.361,45.3951,14535.0
2019-11-08 13:40:00,53.29,53.35,53.29,53.35,11213.0,45.3866,45.4377,45.3866,45.4377,11213.0
2019-11-08 13:45:00,53.35,53.35,53.28,53.34,11840.0,45.4377,45.4377,45.3781,45.4292,11840.0
2019-11-08 13:50:00,53.34,53.39,53.33,53.35,10294.0,45.4292,45.4718,45.4207,45.4377,10294.0
2019-11-08 13:55:00,53.36,53.39,53.34,53.36,13298.0,45.4462,45.4718,45.4292,45.4462,13298.0
2019-11-08 14:00:00,53.36,53.4,53.33,53.37,14198.0,45.4462,45.4803,45.4207,45.4547,14198.0
2019-11-08 14:05:00,53.37,53.42,53.36,53.39,15167.0,45.4547,45.4973,45.4462,45.4718,15167.0
2019-11-08 14:10:00,53.4,53.4,53.29,53.37,12251.0,45.4803,45.4803,45.3866,45.4547,12251.0
2019-11-08 14:15:00,53.36,53.45,53.36,53.45,14123.0,45.4462,45.5229,45.4462,45.5229,14123.0
2019-11-08 14:20:00,53.45,53.45,53.42,53.44,9419.0,45.5229,45.5229,45.4973,45.5143,9419.0
2019-11-08 14:25:00,53.44,53.49,53.42,53.49,10514.0,45.5143,45.5569,45.4973,45.5569,10514.0
2019-11-08 14:30:00,53.47,53.5,53.43,53.43,13236.0,45.5399,45.5654,45.5058,45.5058,13236.0
2019-11-08 14:35:00,53.44,53.44,53.37,53.38,14080.0,45.5143,45.5143,45.4547,45.4632,14080.0
2019-11-08 14:40:00,53.38,53.41,53.38,53.4,12618.0,45.4632,45.4888,45.4632,45.4803,12618.0
2019-11-08 14:45:00,53.4,53.41,53.38,53.4,17466.0,45.4803,45.4888,45.4632,45.4803,17466.0
2019-11-08 14:50:00,53.4,53.45,53.38,53.43,18771.0,45.4803,45.5229,45.4632,45.5058,18771.0
2019-11-08 14:55:00,53.42,53.45,53.39,53.41,17044.0,45.4973,45.5229,45.4718,45.4888,17044.0
2019-11-08 15:00:00,53.41,53.48,53.4,53.48,16265.0,45.4888,45.5484,45.4803,45.5484,16265.0
2019-11-08 15:05:00,53.47,53.54,53.46,53.54,17824.0,45.5399,45.5995,45.5314,45.5995,17824.0
2019-11-08 15:10:00,53.54,53.6,53.53,53.58,19140.0,45.5995,45.6506,45.591,45.6336,19140.0
2019-11-08 15:15:00,53.58,53.77,53.57,53.71,48277.0,45.6336,45.7954,45.6251,45.7443,48277.0
2019-11-08 15:20:00,53.71,53.81,53.7,53.78,21572.0,45.7443,45.8295,45.7358,45.8039,21572.0
2019-11-08 15:25:00,53.78,53.82,53.76,53.81,21214.0,45.8039,45.838,45.7869,45.8295,21214.0
2019-11-08 15:30:00,53.81,53.86,53.78,53.79,32601.0,45.8295,45.8721,45.8039,45.8124,32601.0
2019-11-08 15:35:00,53.79,53.86,53.76,53.85,47832.0,45.8124,45.8721,45.7869,45.8635,47832.0
2019-11-08 15:40:00,53.85,53.85,53.75,53.82,39711.0,45.8635,45.8635,45.7784,45.838,39711.0
2019-11-08 15:45:00,53.81,53.85,53.74,53.75,57651.0,45.8295,45.8635,45.7699,45.7784,57651.0
2019-11-08 15:50:00,53.75,53.81,53.73,53.78,88301.0,45.7784,45.8295,45.7613,45.8039,88301.0
2019-11-08 15:55:00,53.78,53.81,53.72,53.74,199333.0,45.8039,45.8295,45.7528,45.7699,199333.0
2019-11-11 09:30:00,53.2,53.57,53.01,53.38,62731.0,45.3099,45.6251,45.1481,45.4632,62731.0
2019-11-11 09:35:00,53.41,53.68,53.39,53.43,16004.0,45.4888,45.7188,45.4718,45.5058,16004.0
2019-11-11 09:40:00,53.4,53.44,53.08,53.14,17633.0,45.4803,45.5143,45.2077,45.2588,17633.0
2019-11-11 09:45:00,53.18,53.46,53.1,53.24,31344.0,45.2929,45.5314,45.2248,45.344,31344.0
2019-11-11 09:50:00,53.23,53.28,53.02,53.09,29706.0,45.3355,45.3781,45.1566,45.2163,29706.0
2019-11-11 09:55:00,53.05,53.22,52.98,53.22,16649.0,45.1822,45.327,45.1226,45.327,16649.0
2019-11-11 10:00:00,53.21,53.29,53.07,53.07,12340.0,45.3185,45.3866,45.1992,45.1992,12340.0
2019-11-11 10:05:00,53.07,53.18,53.01,53.07,16688.0,45.1992,45.2929,45.1481,45.1992,16688.0
2019-11-11 10:10:00,53.07,53.23,53.06,53.18,17279.0,45.1992,45.3355,45.1907,45.2929,17279.0
2019-11-11 10:15:00,53.18,53.23,53.12,53.18,81473.0,45.2929,45.3355,45.2418,45.2929,81473.0
2019-11-11 10:20:00,53.18,53.2,52.95,53.02,14832.0,45.2929,45.3099,45.097,45.1566,14832.0
2019-11-11 10:25:00,53.02,53.11,52.96,53.1,15600.0,45.1566,45.2333,45.1055,45.2248,15600.0
2019-11-11 10:30:00,53.09,53.18,53.07,53.09,23821.0,45.2163,45.2929,45.1992,45.2163,23821.0
2019-11-11 10:35:00,53.08,53.13,52.97,52.99,14512.0,45.2077,45.2503,45.1141,45.1311,14512.0
2019-11-11 10:40:00,52.97,53.08,52.91,53.03,38303.0,45.1141,45.2077,45.063,45.1652,38303.0
2019-11-11 10:45:00,53.03,53.09,52.86,52.89,55767.0,45.1652,45.2163,45.0204,45.0459,55767.0
2019-11-11 10:50:00,52.89,52.97,52.82,52.92,104728.0,45.0459,45.1141,44.9863,45.0715,104728.0
2019-11-11 10:55:00,52.9,52.97,52.87,52.97,19483.0,45.0544,45.1141,45.0289,45.1141,19483.0
2019-11-11 11:00:00,52.97,52.97,52.87,52.88,47456.0,45.1141,45.1141,45.0289,45.0374,47456.0
2019-11-11 11:05:00,52.9,53.17,52.9,53.17,15156.0,45.0544,45.2844,45.0544,45.2844,15156.0
2019-11-11 11:10:00,53.18,53.26,53.15,53.25,22250.0,45.2929,45.361,45.2674,45.3525,22250.0
2019-11-11 11:15:00,53.27,53.34,53.16,53.22,69113.0,45.3696,45.4292,45.2759,45.327,69113.0
2019-11-11 11:20:00,53.22,53.25,53.04,53.04,109950.0,45.327,45.3525,45.1737,45.1737,109950.0
2019-11-11 11:25:00,53.06,53.18,53.04,53.18,19300.0,45.1907,45.2929,45.1737,45.2929,19300.0
2019-11-11 11:30:00,53.16,53.24,53.13,53.24,18382.0,45.2759,45.344,45.2503,45.344,18382.0
2019-11-11 11:35:00,53.23,53.43,53.22,53.38,22987.0,45.3355,45.5058,45.327,45.4632,22987.0
2019-11-11 11:40:00,53.38,53.45,53.33,53.44,23842.0,45.4632,45.5229,45.4207,45.5143,23842.0
2019-11-11 11:45:00,53.42,53.42,53.3,53.4,30846.0,45.4973,45.4973,45.3951,45.4803,30846.0
2019-11-11 11:50:00,53.4,53.44,53.35,53.44,12014.0,45.4803,45.5143,45.4377,45.5143,12014.0
2019-11-11 11:55:00,53.44,53.54,53.44,53.52,19144.0,45.5143,45.5995,45.5143,45.5825,19144.0
2019-11-11 12:00:00,53.5,53.53,53.39,53.49,33915.0,45.5654,45.591,45.4718,45.5569,33915.0
2019-11-11 12:05:00,53.48,53.54,53.43,53.52,24545.0,45.5484,45.5995,45.5058,45.5825,24545.0
2019-11-11 12:10:00,53.53,53.55,53.45,53.51,24018.0,45.591,45.608,45.5229,45.574,24018.0
2019-11-11 12:15:00,53.52,53.55,53.51,53.54,11068.0,45.5825,45.608,45.574,45.5995,11068.0
2019-11-11 12:20:00,53.53,53.53,53.38,53.4,33456.0,45.591,45.591,45.4632,45.4803,33456.0
2019-11-11 12:25:00,53.4,53.45,53.4,53.43,12757.0,45.4803,45.5229,45.4803,45.5058,12757.0
2019-11-11 12:30:00,53.43,53.53,53.42,53.48,10416.0,45.5058,45.591,45.4973,45.5484,10416.0
2019-11-11 12:35:00,53.48,53.54,53.45,53.48,10781.0,45.5484,45.5995,45.5229,45.5484,10781.0
2019-11-11 12:40:00,53.47,53.49,53.43,53.48,20307.0,45.5399,45.5569,45.5058,45.5484,20307.0
2019-11-11 12:45:00,53.49,53.56,53.48,53.5,35562.0,45.5569,45.6165,45.5484,45.5654,35562.0
2019-11-11 12:50:00,53.51,53.56,53.48,53.56,13390.0,45.574,45.6165,45.5484,45.6165,13390.0
2019-11-11 12:55:00,53.56,53.58,53.52,53.56,7797.0,45.6165,45.6336,45.5825,45.6165,7797.0
2019-11-11 13:00:00,53.57,53.57,53.5,53.53,13721.0,45.6251,45.6251,45.5654,45.591,13721.0
2019-11-11 13:05:00,53.5,53.53,53.48,53.49,13437.0,45.5654,45.591,45.5484,45.5569,13437.0
2019-11-11 13:10:00,53.49,53.57,53.49,53.54,13521.0,45.5569,45.6251,45.5569,45.5995,13521.0
2019-11-11 13:15:00,53.54,53.54,53.45,53.49,26110.0,45.5995,45.5995,45.5229,45.5569,26110.0
2019-11-11 13:20:00,53.49,53.58,53.47,53.56,93391.0,45.5569,45.6336,45.5399,45.6165,93391.0
2019-11-11 13:25:00,53.56,53.58,53.53,53.54,80285.0,45.6165,45.6336,45.591,45.5995,80285.0
2019-11-11 13:30:00,53.54,53.63,53.54,53.63,57072.0,45.5995,45.6762,45.5995,45.6762,57072.0
2019-11-11 13:35:00,53.62,53.66,53.53,53.57,30294.0,45.6677,45.7017,45.591,45.6251,30294.0
2019-11-11 13:40:00,53.55,53.55,53.43,53.51,40235.0,45.608,45.608,45.5058,45.574,40235.0
2019-11-11 13:45:00,53.51,53.52,53.48,53.5,15784.0,45.574,45.5825,45.5484,45.5654,15784.0
2019-11-11 13:50:00,53.5,53.55,53.5,53.5,10772.0,45.5654,45.608,45.5654,45.5654,10772.0
2019-11-11 13:55:00,53.5,53.52,53.49,53.52,18154.0,45.5654,45.5825,45.5569,45.5825,18154.0
2019-11-11 14:00:00,53.52,53.54,53.49,53.54,10671.0,45.5825,45.5995,45.5569,45.5995,10671.0
2019-11-11 14:05:00,53.53,53.54,53.49,53.53,18085.0,45.591,45.5995,45.5569,45.591,18085.0
2019-11-11 14:10:00,53.52,53.56,53.51,53.56,16085.0,45.5825,45.6165,45.574,45.6165,16085.0
2019-11-11 14:15:00,53.55,53.55,53.49,53.51,11585.0,45.608,45.608,45.5569,45.574,11585.0
2019-11-11 14:20:00,53.51,53.52,53.45,53.49,17408.0,45.574,45.5825,45.5229,45.5569,17408.0
2019-11-11 14:25:00,53.49,53.51,53.44,53.44,15110.0,45.5569,45.574,45.5143,45.5143,15110.0
2019-11-11 14:30:00,53.43,53.46,53.4,53.46,15165.0,45.5058,45.5314,45.4803,45.5314,15165.0
2019-11-11 14:35:00,53.45,53.45,53.42,53.45,13798.0,45.5229,45.5229,45.4973,45.5229,13798.0
2019-11-11 14:40:00,53.46,53.46,53.32,53.35,30123.0,45.5314,45.5314,45.4121,45.4377,30123.0
2019-11-11 14:45:00,53.36,53.39,53.35,53.39,18804.0,45.4462,45.4718,45.4377,45.4718,18804.0
2019-11-11 14:50:00,53.4,53.42,53.38,53.4,19279.0,45.4803,45.4973,45.4632,45.4803,19279.0
2019-11-11 14:55:00,53.41,53.43,53.32,53.35,467066.0,45.4888,45.5058,45.4121,45.4377,467066.0
2019-11-11 15:00:00,53.35,53.37,53.24,53.31,21452.0,45.4377,45.4547,45.344,45.4036,21452.0
2019-11-11 15:05:00,53.3,53.39,53.29,53.39,13440.0,45.3951,45.4718,45.3866,45.4718,13440.0
2019-11-11 15:10:00,53.41,53.43,53.35,53.35,19984.0,45.4888,45.5058,45.4377,45.4377,19984.0
2019-11-11 15:15:00,53.36,53.42,53.35,53.42,17862.0,45.4462,45.4973,45.4377,45.4973,17862.0
2019-11-11 15:20:00,53.41,53.42,53.36,53.41,29644.0,45.4888,45.4973,45.4462,45.4888,29644.0
2019-11-11 15:25:00,53.41,53.46,53.4,53.45,24526.0,45.4888,45.5314,45.4803,45.5229,24526.0
2019-11-11 15:30:00,53.46,53.52,53.46,53.5,28867.0,45.5314,45.5825,45.5314,45.5654,28867.0
2019-11-11 15:35:00,53.51,53.52,53.46,53.5,34138.0,45.574,45.5825,45.5314,45.5654,34138.0
2019-11-11 15:40:00,53.48,53.54,53.48,53.53,30803.0,45.5484,45.5995,45.5484,45.591,30803.0
2019-11-11 15:45:00,53.51,53.56,53.5,53.55,46377.0,45.574,45.6165,45.5654,45.608,46377.0
2019-11-11 15:50:00,53.55,53.64,53.54,53.62,91011.0,45.608,45.6847,45.5995,45.6677,91011.0
2019-11-11 15:55:00,53.62,53.72,53.61,53.69,169448.0,45.6677,45.7528,45.6591,45.7273,169448.0
2019-11-12 09:30:00,53.64,53.96,53.53,53.94,47062.0,45.6847,45.9572,45.591,45.9402,47062.0
2019-11-12 09:35:00,53.9,54.08,53.78,53.81,45412.0,45.9061,46.0594,45.8039,45.8295,45412.0
2019-11-12 09:40:00,53.79,54.02,53.74,54.02,25222.0,45.8124,46.0083,45.7699,46.0083,25222.0
2019-11-12 09:45:00,54.01,54.09,53.94,54.09,20097.0,45.9998,46.0679,45.9402,46.0679,20097.0
2019-11-12 09:50:00,54.05,54.08,53.98,53.99,13297.0,46.0339,46.0594,45.9743,45.9828,13297.0
2019-11-12 09:55:00,53.99,54.07,53.92,53.97,44019.0,45.9828,46.0509,45.9232,45.9657,44019.0
2019-11-12 10:00:00,53.95,54.03,53.94,53.94,14592.0,45.9487,46.0168,45.9402,45.9402,14592.0
2019-11-12 10:05:00,53.96,53.99,53.78,53.99,35906.0,45.9572,45.9828,45.8039,45.9828,35906.0
2019-11-12 10:10:00,54.0,54.02,53.81,53.87,39665.0,45.9913,46.0083,45.8295,45.8806,39665.0
2019-11-12 10:15:00,53.88,53.95,53.79,53.89,118736.0,45.8891,45.9487,45.8124,45.8976,118736.0
2019-11-12 10:20:00,53.89,54.02,53.88,53.89,12147.0,45.8976,46.0083,45.8891,45.8976,12147.0
2019-11-12 10:25:00,53.88,53.9,53.76,53.78,9643.0,45.8891,45.9061,45.7869,45.8039,9643.0
2019-11-12 10:30:00,53.79,54.02,53.76,54.01,16502.0,45.8124,46.0083,45.7869,45.9998,16502.0
2019-11-12 10:35:00,54.03,54.14,54.0,54.14,14656.0,46.0168,46.1105,45.9913,46.1105,14656.0
2019-11-12 10:40:00,54.14,54.18,54.0,54.1,14306.0,46.1105,46.1446,45.9913,46.0765,14306.0
2019-11-12 10:45:00,54.08,54.19,54.08,54.15,27908.0,46.0594,46.1531,46.0594,46.119,27908.0
2019-11-12 10:50:00,54.14,54.17,54.03,54.16,45924.0,46.1105,46.1361,46.0168,46.1276,45924.0
2019-11-12 10:55:00,54.15,54.15,53.91,53.96,25924.0,46.119,46.119,45.9146,45.9572,25924.0
2019-11-12 11:00:00,53.97,53.97,53.83,53.84,14086.0,45.9657,45.9657,45.8465,45.855,14086.0
2019-11-12 11:05:00,53.84,53.93,53.81,53.88,19237.0,45.855,45.9317,45.8295,45.8891,19237.0
2019-11-12 11:10:00,53.88,53.92,53.84,53.84,16232.0,45.8891,45.9232,45.855,45.855,16232.0
2019-11-12 11:15:00,53.85,53.89,53.81,53.84,14779.0,45.8635,45.8976,45.8295,45.855,14779.0
2019-11-12 11:20:00,53.85,53.87,53.8,53.86,16646.0,45.8635,45.8806,45.821,45.8721,16646.0
2019-11-12 11:25:00,53.88,53.91,53.79,53.81,20084.0,45.8891,45.9146,45.8124,45.8295,20084.0
2019-11-12 11:30:00,53.84,53.89,53.82,53.88,14681.0,45.855,45.8976,45.838,45.8891,14681.0
2019-11-12 11:35:00,53.9,53.94,53.89,53.93,16983.0,45.9061,45.9402,45.8976,45.9317,16983.0
2019-11-12 11:40:00,53.93,54.01,53.9,53.91,13803.0,45.9317,45.9998,45.9061,45.9146,13803.0
2019-11-12 11:45:00,53.89,53.91,53.78,53.79,10180.0,45.8976,45.9146,45.8039,45.8124,10180.0
2019-11-12 11:50:00,53.8,53.81,53.65,53.75,16179.0,45.821,45.8295,45.6932,45.7784,16179.0
2019-11-12 11:55:00,53.75,53.84,53.72,53.84,13213.0,45.7784,45.855,45.7528,45.855,13213.0
2019-11-12 12:00:00,53.85,53.97,53.82,53.94,17431.0,45.8635,45.9657,45.838,45.9402,17431.0
2019-11-12 12:05:00,53.91,53.97,53.89,53.97,11681.0,45.9146,45.9657,45.8976,45.9657,11681.0
2019-11-12 12:10:00,53.98,54.0,53.89,53.98,19149.0,45.9743,45.9913,45.8976,45.9743,19149.0
2019-11-12 12:15:00,53.98,53.98,53.91,53.96,16487.0,45.9743,45.9743,45.9146,45.9572,16487.0
2019-11-12 12:20:00,53.95,53.95,53.85,53.86,14808.0,45.9487,45.9487,45.8635,45.8721,14808.0
2019-11-12 12:25:00,53.85,53.85,53.78,53.83,11704.0,45.8635,45.8635,45.8039,45.8465,11704.0
2019-11-12 12:30:00,53.85,53.94,53.84,53.91,15365.0,45.8635,45.9402,45.855,45.9146,15365.0
2019-11-12 12:35:00,53.91,53.98,53.91,53.94,11354.0,45.9146,45.9743,45.9146,45.9402,11354.0
2019-11-12 12:40:00,53.94,53.95,53.88,53.91,14805.0,45.9402,45.9487,45.8891,45.9146,14805.0
2019-11-12 12:45:00,53.91,53.92,53.86,53.88,9840.0,45.9146,45.9232,45.8721,45.8891,9840.0
2019-11-12 12:50:00,53.89,53.92,53.84,53.89,10998.0,45.8976,45.9232,45.855,45.8976,10998.0
2019-11-12 12:55:00,53.87,53.92,53.87,53.91,9268.0,45.8806,45.9232,45.8806,45.9146,9268.0
2019-11-12 13:00:00,53.9,53.98,53.87,53.94,12497.0,45.9061,45.9743,45.8806,45.9402,12497.0
2019-11-12 13:05:00,53.94,53.94,53.89,53.92,7224.0,45.9402,45.9402,45.8976,45.9232,7224.0
2019-11-12 13:10:00,53.93,53.94,53.82,53.82,10040.0,45.9317,45.9402,45.838,45.838,10040.0
2019-11-12 13:15:00,53.82,53.89,53.79,53.86,18451.0,45.838,45.8976,45.8124,45.8721,18451.0
2019-11-12 13:20:00,53.85,53.92,53.85,53.87,9354.0,45.8635,45.9232,45.8635,45.8806,9354.0
2019-11-12 13:25:00,53.87,53.93,53.83,53.9,12383.0,45.8806,45.9317,45.8465,45.9061,12383.0
2019-11-12 13:30:00,53.89,53.94,53.88,53.91,11624.0,45.8976,45.9402,45.8891,45.9146,11624.0
2019-11-12 13:35:00,53.92,53.93,53.88,53.93,11636.0,45.9232,45.9317,45.8891,45.9317,11636.0
2019-11-12 13:40:00,53.93,53.95,53.85,53.89,9604.0,45.9317,45.9487,45.8635,45.8976,9604.0
2019-11-12 13:45:00,53.89,53.93,53.88,53.91,11106.0,45.8976,45.9317,45.8891,45.9146,11106.0
2019-11-12 13:50:00,53.91,53.97,53.89,53.96,8559.0,45.9146,45.9657,45.8976,45.9572,8559.0
2019-11-12 13:55:00,53.95,54.03,53.91,54.02,16938.0,45.9487,46.0168,45.9146,46.0083,16938.0
2019-11-12 14:00:00,54.01,54.04,53.95,54.03,11987.0,45.9998,46.0254,45.9487,46.0168,11987.0
2019-11-12 14:05:00,54.02,54.03,53.96,54.01,13032.0,46.0083,46.0168,45.9572,45.9998,13032.0
2019-11-12 14:10:00,54.01,54.02,53.98,53.98,10158.0,45.9998,46.0083,45.9743,45.9743,10158.0
2019-11-12 14:15:00,53.98,54.03,53.94,54.03,10838.0,45.9743,46.0168,45.9402,46.0168,10838.0
2019-11-12 14:20:00,54.03,54.11,54.02,54.09,14162.0,46.0168,46.085,46.0083,46.0679,14162.0
2019-11-12 14:25:00,54.09,54.11,54.03,54.05,19380.0,46.0679,46.085,46.0168,46.0339,19380.0
2019-11-12 14:30:00,54.04,54.13,54.04,54.08,12429.0,46.0254,46.102,46.0254,46.0594,12429.0
2019-11-12 14:35:00,54.07,54.1,54.04,54.07,13946.0,46.0509,46.0765,46.0254,46.0509,13946.0
2019-11-12 14:40:00,54.06,54.07,54.0,54.0,11687.0,46.0424,46.0509,45.9913,45.9913,11687.0
2019-11-12 14:45:00,54.01,54.08,53.98,54.06,9894.0,45.9998,46.0594,45.9743,46.0424,9894.0
2019-11-12 14:50:00,54.06,54.06,53.94,53.95,13045.0,46.0424,46.0424,45.9402,45.9487,13045.0
2019-11-12 14:55:00,53.94,53.97,53.92,53.93,14488.0,45.9402,45.9657,45.9232,45.9317,14488.0
2019-11-12 15:00:00,53.94,54.1,53.93,54.09,19101.0,45.9402,46.0765,45.9317,46.0679,19101.0
2019-11-12 15:05:00,54.08,54.12,54.02,54.07,35095.0,46.0594,46.0935,46.0083,46.0509,35095.0
2019-11-12 15:10:00,54.07,54.1,54.0,54.04,17328.0,46.0509,46.0765,45.9913,46.0254,17328.0
2019-11-12 15:15:00,54.04,54.12,54.03,54.1,48640.0,46.0254,46.0935,46.0168,46.0765,48640.0
2019-11-12 15:20:00,54.09,54.1,54.05,54.09,15012.0,46.0679,46.0765,46.0339,46.0679,15012.0
2019-11-12 15:25:00,54.09,54.13,54.06,54.12,17913.0,46.0679,46.102,46.0424,46.0935,17913.0
2019-11-12 15:30:00,54.12,54.18,54.08,54.14,33796.0,46.0935,46.1446,46.0594,46.1105,33796.0
2019-11-12 15:35:00,54.13,54.14,54.03,54.06,62964.0,46.102,46.1105,46.0168,46.0424,62964.0
2019-11-12 15:40:00,54.06,54.07,53.94,53.95,47431.0,46.0424,46.0509,45.9402,45.9487,47431.0
2019-11-12 15:45:00,53.94,54.03,53.89,54.0,88035.0,45.9402,46.0168,45.8976,45.9913,88035.0
2019-11-12 15:50:00,54.0,54.03,53.95,53.96,220285.0,45.9913,46.0168,45.9487,45.9572,220285.0
2019-11-12 15:55:00,53.95,54.08,53.92,54.03,586614.0,45.9487,46.0594,45.9232,46.0168,586614.0
2019-11-13 09:30:00,53.81,53.97,53.67,53.89,31224.0,45.8295,45.9657,45.7102,45.8976,31224.0
2019-11-13 09:35:00,53.91,54.01,53.54,53.58,21259.0,45.9146,45.9998,45.5995,45.6336,21259.0
2019-11-13 09:40:00,53.57,53.86,53.57,53.79,22647.0,45.6251,45.8721,45.6251,45.8124,22647.0
2019-11-13 09:45:00,53.81,54.02,53.76,53.85,21339.0,45.8295,46.0083,45.7869,45.8635,21339.0
2019-11-13 09:50:00,53.85,53.89,53.74,53.76,14751.0,45.8635,45.8976,45.7699,45.7869,14751.0
2019-11-13 09:55:00,53.72,53.85,53.64,53.84,19953.0,45.7528,45.8635,45.6847,45.855,19953.0
2019-11-13 10:00:00,53.84,53.93,53.82,53.86,18483.0,45.855,45.9317,45.838,45.8721,18483.0
2019-11-13 10:05:00,53.87,53.94,53.85,53.87,35704.0,45.8806,45.9402,45.8635,45.8806,35704.0
2019-11-13 10:10:00,53.87,53.9,53.82,53.85,18718.0,45.8806,45.9061,45.838,45.8635,18718.0
2019-11-13 10:15:00,53.86,53.89,53.66,53.72,13611.0,45.8721,45.8976,45.7017,45.7528,13611.0
2019-11-13 10:20:00,53.71,53.78,53.71,53.73,9055.0,45.7443,45.8039,45.7443,45.7613,9055.0
2019-11-13 10:25:00,53.72,53.73,53.65,53.7,16948.0,45.7528,45.7613,45.6932,45.7358,16948.0
2019-11-13 10:30:00,53.7,53.75,53.62,53.65,31815.0,45.7358,45.7784,45.6677,45.6932,31815.0
2019-11-13 10:35:00,53.65,53.78,53.6,53.74,14731.0,45.6932,45.8039,45.6506,45.7699,14731.0
2019-11-13 10:40:00,53.78,53.78,53.67,53.67,10344.0,45.8039,45.8039,45.7102,45.7102,10344.0
2019-11-13 10:45:00,53.68,53.76,53.67,53.75,10110.0,45.7188,45.7869,45.7102,45.7784,10110.0
2019-11-13 10:50:00,53.75,53.76,53.69,53.73,19273.0,45.7784,45.7869,45.7273,45.7613,19273.0
2019-11-13 10:55:00,53.72,53.81,53.7,53.81,8472.0,45.7528,45.8295,45.7358,45.8295,8472.0
2019-11-13 11:00:00,53.83,53.93,53.83,53.89,17463.0,45.8465,45.9317,45.8465,45.8976,17463.0
2019-11-13 11:05:00,53.89,54.06,53.89,54.04,10049.0,45.8976,46.0424,45.8976,46.0254,10049.0
2019-11-13 11:10:00,54.04,54.07,53.93,53.93,11165.0,46.0254,46.0509,45.9317,45.9317,11165.0
2019-11-13 11:15:00,53.9,54.06,53.9,54.06,18921.0,45.9061,46.0424,45.9061,46.0424,18921.0
2019-11-13 11:20:00,54.07,54.17,54.04,54.16,32988.0,46.0509,46.1361,46.0254,46.1276,32988.0
2019-11-13 11:25:00,54.17,54.22,54.12,54.22,23496.0,46.1361,46.1787,46.0935,46.1787,23496.0
2019-11-13 11:30:00,54.21,54.28,54.16,54.28,32589.0,46.1701,46.2298,46.1276,46.2298,32589.0
2019-11-13 11:35:00,54.27,54.38,54.22,54.37,51542.0,46.2213,46.3149,46.1787,46.3064,51542.0
2019-11-13 11:40:00,54.36,54.46,54.33,54.42,46003.0,46.2979,46.3831,46.2724,46.349,46003.0
2019-11-13 11:45:00,54.42,54.42,54.26,54.39,16484.0,46.349,46.349,46.2127,46.3235,16484.0
2019-11-13 11:50:00,54.38,54.41,54.36,54.39,18319.0,46.3149,46.3405,46.2979,46.3235,18319.0
2019-11-13 11:55:00,54.4,54.4,54.32,54.33,33607.0,46.332,46.332,46.2638,46.2724,33607.0
2019-11-13 12:00:00,54.32,54.39,54.3,54.3,27859.0,46.2638,46.3235,46.2468,46.2468,27859.0
2019-11-13 12:05:00,54.28,54.34,54.22,54.27,42048.0,46.2298,46.2809,46.1787,46.2213,42048.0
2019-11-13 12:10:00,54.29,54.42,54.28,54.42,10315.0,46.2383,46.349,46.2298,46.349,10315.0
2019-11-13 12:15:00,54.41,54.43,54.38,54.41,9219.0,46.3405,46.3575,46.3149,46.3405,9219.0
2019-11-13 12:20:00,54.43,54.45,54.36,54.36,6823.0,46.3575,46.3746,46.2979,46.2979,6823.0
2019-11-13 12:25:00,54.37,54.4,54.34,54.37,8030.0,46.3064,46.332,46.2809,46.3064,8030.0
2019-11-13 12:30:00,54.36,54.43,54.36,54.43,4848.0,46.2979,46.3575,46.2979,46.3575,4848.0
2019-11-13 12:35:00,54.44,54.46,54.41,54.43,6242.0,46.366,46.3831,46.3405,46.3575,6242.0
2019-11-13 12:40:00,54.44,54.49,54.43,54.48,19785.0,46.366,46.4086,46.3575,46.4001,19785.0
2019-11-13 12:45:00,54.47,54.59,54.46,54.59,32746.0,46.3916,46.4938,46.3831,46.4938,32746.0
2019-11-13 12:50:00,54.58,54.69,54.57,54.66,17258.0,46.4853,46.579,46.4768,46.5534,17258.0
2019-11-13 12:55:00,54.66,54.7,54.57,54.62,19371.0,46.5534,46.5875,46.4768,46.5193,19371.0
2019-11-13 13:00:00,54.61,54.65,54.6,54.64,14524.0,46.5108,46.5449,46.5023,46.5364,14524.0
2019-11-13 13:05:00,54.65,54.65,54.6,54.61,10118.0,46.5449,46.5449,46.5023,46.5108,10118.0
2019-11-13 13:10:00,54.62,54.64,54.59,54.6,16955.0,46.5193,46.5364,46.4938,46.5023,16955.0
2019-11-13 13:15:00,54.59,54.61,54.54,54.55,11265.0,46.4938,46.5108,46.4512,46.4597,11265.0
2019-11-13 13:20:00,54.55,54.62,54.54,54.58,8531.0,46.4597,46.5193,46.4512,46.4853,8531.0
2019-11-13 13:25:00,54.59,54.67,54.58,54.66,9317.0,46.4938,46.5619,46.4853,46.5534,9317.0
2019-11-13 13:30:00,54.65,54.7,54.61,54.7,9667.0,46.5449,46.5875,46.5108,46.5875,9667.0
2019-11-13 13:35:00,54.7,54.71,54.62,54.63,10864.0,46.5875,46.596,46.5193,46.5279,10864.0
2019-11-13 13:40:00,54.63,54.65,54.59,54.6,9214.0,46.5279,46.5449,46.4938,46.5023,9214.0
2019-11-13 13:45:00,54.6,54.62,54.58,54.59,7846.0,46.5023,46.5193,46.4853,46.4938,7846.0
2019-11-13 13:50:00,54.6,54.66,54.6,54.64,7670.0,46.5023,46.5534,46.5023,46.5364,7670.0
2019-11-13 13:55:00,54.64,54.64,54.4,54.45,19255.0,46.5364,46.5364,46.332,46.3746,19255.0
2019-11-13 14:00:00,54.46,54.57,54.4,54.52,27705.0,46.3831,46.4768,46.332,46.4342,27705.0
2019-11-13 14:05:00,54.52,54.52,54.38,54.48,26303.0,46.4342,46.4342,46.3149,46.4001,26303.0
2019-11-13 14:10:00,54.47,54.48,54.41,54.44,19751.0,46.3916,46.4001,46.3405,46.366,19751.0
2019-11-13 14:15:00,54.44,54.51,54.44,54.47,12289.0,46.366,46.4257,46.366,46.3916,12289.0
2019-11-13 14:20:00,54.47,54.47,54.4,54.4,10548.0,46.3916,46.3916,46.332,46.332,10548.0
2019-11-13 14:25:00,54.4,54.53,54.4,54.48,27343.0,46.332,46.4427,46.332,46.4001,27343.0
2019-11-13 14:30:00,54.48,54.59,54.48,54.57,13184.0,46.4001,46.4938,46.4001,46.4768,13184.0
2019-11-13 14:35:00,54.57,54.58,54.52,54.54,9897.0,46.4768,46.4853,46.4342,46.4512,9897.0
2019-11-13 14:40:00,54.53,54.57,54.5,54.5,10212.0,46.4427,46.4768,46.4171,46.4171,10212.0
2019-11-13 14:45:00,54.5,54.5,54.43,54.44,10375.0,46.4171,46.4171,46.3575,46.366,10375.0
2019-11-13 14:50:00,54.45,54.47,54.43,54.47,6485.0,46.3746,46.3916,46.3575,46.3916,6485.0
2019-11-13 14:55:00,54.47,54.56,54.45,54.51,23419.0,46.3916,46.4682,46.3746,46.4257,23419.0
2019-11-13 15:00:00,54.53,54.55,54.46,54.5,13864.0,46.4427,46.4597,46.3831,46.4171,13864.0
2019-11-13 15:05:00,54.49,54.51,54.45,54.49,9699.0,46.4086,46.4257,46.3746,46.4086,9699.0
2019-11-13 15:10:00,54.49,54.53,54.46,54.51,13241.0,46.4086,46.4427,46.3831,46.4257,13241.0
2019-11-13 15:15:00,54.52,54.55,54.5,54.54,24894.0,46.4342,46.4597,46.4171,46.4512,24894.0
2019-11-13 15:20:00,54.55,54.56,54.51,54.51,15635.0,46.4597,46.4682,46.4257,46.4257,15635.0
2019-11-13 15:25:00,54.5,54.54,54.47,54.47,15583.0,46.4171,46.4512,46.3916,46.3916,15583.0
2019-11-13 15:30:00,54.46,54.52,54.46,54.51,25816.0,46.3831,46.4342,46.3831,46.4257,25816.0
2019-11-13 15:35:00,54.5,54.5,54.43,54.45,20649.0,46.4171,46.4171,46.3575,46.3746,20649.0
2019-11-13 15:40:00,54.45,54.59,54.43,54.57,49509.0,46.3746,46.4938,46.3575,46.4768,49509.0
2019-11-13 15:45:00,54.57,54.66,54.55,54.6,101628.0,46.4768,46.5534,46.4597,46.5023,101628.0
2019-11-13 15:50:00,54.6,54.74,54.57,54.73,87419.0,46.5023,46.6215,46.4768,46.613,87419.0
2019-11-13 15:55:00,54.73,54.94,54.71,54.8,323233.0,46.613,46.7919,46.596,46.6726,323233.0
2019-11-14 09:30:00,54.85,55.12,54.83,54.95,46538.0,46.7152,46.9452,46.6982,46.8004,46538.0
2019-11-14 09:35:00,54.91,55.05,54.85,54.85,19667.0,46.7663,46.8856,46.7152,46.7152,19667.0
2019-11-14 09:40:00,54.83,54.84,54.59,54.67,17012.0,46.6982,46.7067,46.4938,46.5619,17012.0
2019-11-14 09:45:00,54.74,54.95,54.73,54.87,9739.0,46.6215,46.8004,46.613,46.7323,9739.0
2019-11-14 09:50:00,54.85,54.94,54.81,54.83,12908.0,46.7152,46.7919,46.6812,46.6982,12908.0
2019-11-14 09:55:00,54.84,54.88,54.75,54.86,16853.0,46.7067,46.7408,46.6301,46.7237,16853.0
2019-11-14 10:00:00,54.87,55.03,54.86,55.01,24252.0,46.7323,46.8685,46.7237,46.8515,24252.0
2019-11-14 10:05:00,55.01,55.05,54.92,54.98,42990.0,46.8515,46.8856,46.7748,46.826,42990.0
2019-11-14 10:10:00,54.97,55.03,54.89,55.03,19705.0,46.8174,46.8685,46.7493,46.8685,19705.0
2019-11-14 10:15:00,55.05,55.16,55.0,55.1,36780.0,46.8856,46.9793,46.843,46.9282,36780.0
2019-11-14 10:20:00,55.11,55.17,55.04,55.15,48202.0,46.9367,46.9878,46.8771,46.9707,48202.0
2019-11-14 10:25:00,55.15,55.22,55.13,55.22,126284.0,46.9707,47.0304,46.9537,47.0304,126284.0
2019-11-14 10:30:00,55.23,55.33,55.13,55.18,30970.0,47.0389,47.124,46.9537,46.9963,30970.0
2019-11-14 10:35:00,55.18,55.22,55.03,55.04,18440.0,46.9963,47.0304,46.8685,46.8771,18440.0
2019-11-14 10:40:00,55.03,55.12,54.94,55.03,162742.0,46.8685,46.9452,46.7919,46.8685,162742.0
2019-11-14 10:45:00,55.03,55.18,55.02,55.09,69736.0,46.8685,46.9963,46.86,46.9196,69736.0
2019-11-14 10:50:00,55.09,55.14,55.05,55.08,68068.0,46.9196,46.9622,46.8856,46.9111,68068.0
2019-11-14 10:55:00,55.09,55.14,55.05,55.12,32322.0,46.9196,46.9622,46.8856,46.9452,32322.0
2019-11-14 11:00:00,55.11,55.11,55.04,55.08,32695.0,46.9367,46.9367,46.8771,46.9111,32695.0
2019-11-14 11:05:00,55.08,55.14,55.02,55.05,17050.0,46.9111,46.9622,46.86,46.8856,17050.0
2019-11-14 11:10:00,55.06,55.09,55.0,55.06,27827.0,46.8941,46.9196,46.843,46.8941,27827.0
2019-11-14 11:15:00,55.05,55.13,55.0,55.0,55588.0,46.8856,46.9537,46.843,46.843,55588.0
2019-11-14 11:20:00,55.0,55.1,54.96,55.1,119399.0,46.843,46.9282,46.8089,46.9282,119399.0
2019-11-14 11:25:00,55.09,55.14,55.02,55.06,13349.0,46.9196,46.9622,46.86,46.8941,13349.0
2019-11-14 11:30:00,55.07,55.07,54.96,55.01,22204.0,46.9026,46.9026,46.8089,46.8515,22204.0
2019-11-14 11:35:00,55.01,55.1,54.98,55.04,88414.0,46.8515,46.9282,46.826,46.8771,88414.0
2019-11-14 11:40:00,55.03,55.03,54.77,54.83,127013.0,46.8685,46.8685,46.6471,46.6982,127013.0
2019-11-14 11:45:00,54.84,54.95,54.75,54.93,97239.0,46.7067,46.8004,46.6301,46.7834,97239.0
2019-11-14 11:50:00,54.92,54.92,54.79,54.8,106357.0,46.7748,46.7748,46.6641,46.6726,106357.0
2019-11-14 11:55:00,54.81,54.92,54.8,54.85,99505.0,46.6812,46.7748,46.6726,46.7152,99505.0
2019-11-14 12:00:00,54.84,54.86,54.72,54.84,116128.0,46.7067,46.7237,46.6045,46.7067,116128.0
2019-11-14 12:05:00,54.82,54.92,54.81,54.85,19027.0,46.6897,46.7748,46.6812,46.7152,19027.0
2019-11-14 12:10:00,54.85,54.98,54.85,54.92,18655.0,46.7152,46.826,46.7152,46.7748,18655.0
2019-11-14 12:15:00,54.93,54.93,54.81,54.86,8955.0,46.7834,46.7834,46.6812,46.7237,8955.0
2019-11-14 12:20:00,54.85,54.93,54.85,54.91,10409.0,46.7152,46.7834,46.7152,46.7663,10409.0
2019-11-14 12:25:00,54.92,54.99,54.91,54.91,9157.0,46.7748,46.8345,46.7663,46.7663,9157.0
2019-11-14 12:30:00,54.9,54.9,54.76,54.8,18762.0,46.7578,46.7578,46.6386,46.6726,18762.0
2019-11-14 12:35:00,54.78,54.86,54.77,54.85,17564.0,46.6556,46.7237,46.6471,46.7152,17564.0
2019-11-14 12:40:00,54.84,54.92,54.84,54.85,13144.0,46.7067,46.7748,46.7067,46.7152,13144.0
2019-11-14 12:45:00,54.86,54.92,54.85,54.88,8097.0,46.7237,46.7748,46.7152,46.7408,8097.0
2019-11-14 12:50:00,54.87,54.87,54.79,54.85,40528.0,46.7323,46.7323,46.6641,46.7152,40528.0
2019-11-14 12:55:00,54.84,54.87,54.79,54.85,16815.0,46.7067,46.7323,46.6641,46.7152,16815.0
2019-11-14 13:00:00,54.85,54.9,54.85,54.86,8452.0,46.7152,46.7578,46.7152,46.7237,8452.0
2019-11-14 13:05:00,54.86,54.86,54.8,54.83,24671.0,46.7237,46.7237,46.6726,46.6982,24671.0
2019-11-14 13:10:00,54.83,54.85,54.79,54.82,47481.0,46.6982,46.7152,46.6641,46.6897,47481.0
2019-11-14 13:15:00,54.81,54.87,54.81,54.84,12389.0,46.6812,46.7323,46.6812,46.7067,12389.0
2019-11-14 13:20:00,54.83,54.84,54.8,54.8,14273.0,46.6982,46.7067,46.6726,46.6726,14273.0
2019-11-14 13:25:00,54.82,54.85,54.81,54.84,10144.0,46.6897,46.7152,46.6812,46.7067,10144.0
2019-11-14 13:30:00,54.83,54.84,54.8,54.84,13394.0,46.6982,46.7067,46.6726,46.7067,13394.0
2019-11-14 13:35:00,54.84,54.87,54.82,54.82,17282.0,46.7067,46.7323,46.6897,46.6897,17282.0
2019-11-14 13:40:00,54.82,54.85,54.81,54.84,13731.0,46.6897,46.7152,46.6812,46.7067,13731.0
2019-11-14 13:45:00,54.84,54.85,54.81,54.82,9582.0,46.7067,46.7152,46.6812,46.6897,9582.0
2019-11-14 13:50:00,54.81,54.86,54.81,54.83,21607.0,46.6812,46.7237,46.6812,46.6982,21607.0
2019-11-14 13:55:00,54.83,54.85,54.75,54.81,102300.0,46.6982,46.7152,46.6301,46.6812,102300.0
2019-11-14 14:00:00,54.8,54.86,54.76,54.84,91744.0,46.6726,46.7237,46.6386,46.7067,91744.0
2019-11-14 14:05:00,54.84,54.89,54.84,54.88,31404.0,46.7067,46.7493,46.7067,46.7408,31404.0
2019-11-14 14:10:00,54.87,54.98,54.87,54.9,31430.0,46.7323,46.826,46.7323,46.7578,31430.0
2019-11-14 14:15:00,54.89,54.94,54.85,54.85,15165.0,46.7493,46.7919,46.7152,46.7152,15165.0
2019-11-14 14:20:00,54.85,54.86,54.79,54.85,20132.0,46.7152,46.7237,46.6641,46.7152,20132.0
2019-11-14 14:25:00,54.84,54.85,54.81,54.83,12476.0,46.7067,46.7152,46.6812,46.6982,12476.0
2019-11-14 14:30:00,54.82,54.85,54.81,54.83,18892.0,46.6897,46.7152,46.6812,46.6982,18892.0
2019-11-14 14:35:00,54.83,54.86,54.81,54.82,40972.0,46.6982,46.7237,46.6812,46.6897,40972.0
2019-11-14 14:40:00,54.83,54.85,54.8,54.85,48218.0,46.6982,46.7152,46.6726,46.7152,48218.0
2019-11-14 14:45:00,54.85,54.94,54.84,54.87,22166.0,46.7152,46.7919,46.7067,46.7323,22166.0
2019-11-14 14:50:00,54.87,54.9,54.85,54.88,15788.0,46.7323,46.7578,46.7152,46.7408,15788.0
2019-11-14 14:55:00,54.88,54.91,54.86,54.9,15396.0,46.7408,46.7663,46.7237,46.7578,15396.0
2019-11-14 15:00:00,54.89,54.95,54.86,54.95,67552.0,46.7493,46.8004,46.7237,46.8004,67552.0
2019-11-14 15:05:00,54.96,55.0,54.89,54.92,37511.0,46.8089,46.843,46.7493,46.7748,37511.0
2019-11-14 15:10:00,54.93,54.93,54.86,54.87,39026.0,46.7834,46.7834,46.7237,46.7323,39026.0
2019-11-14 15:15:00,54.86,54.91,54.82,54.9,19878.0,46.7237,46.7663,46.6897,46.7578,19878.0
2019-11-14 15:20:00,54.9,54.93,54.89,54.9,45221.0,46.7578,46.7834,46.7493,46.7578,45221.0
2019-11-14 15:25:00,54.91,54.91,54.86,54.88,13441.0,46.7663,46.7663,46.7237,46.7408,13441.0
2019-11-14 15:30:00,54.89,54.89,54.78,54.8,18167.0,46.7493,46.7493,46.6556,46.6726,18167.0
2019-11-14 15:35:00,54.8,54.84,54.77,54.83,27663.0,46.6726,46.7067,46.6471,46.6982,27663.0
2019-11-14 15:40:00,54.83,54.86,54.8,54.85,33317.0,46.6982,46.7237,46.6726,46.7152,33317.0
2019-11-14 15:45:00,54.85,54.86,54.77,54.79,27671.0,46.7152,46.7237,46.6471,46.6641,27671.0
2019-11-14 15:50:00,54.78,54.86,54.75,54.78,65067.0,46.6556,46.7237,46.6301,46.6556,65067.0
2019-11-14 15:55:00,54.77,54.8,54.66,54.74,204171.0,46.6471,46.6726,46.5534,46.6215,204171.0
2019-11-15 09:30:00,54.93,55.1,54.75,54.9,74655.0,46.7834,46.9282,46.6301,46.7578,74655.0
2019-11-15 09:35:00,54.84,55.14,54.75,55.11,28747.0,46.7067,46.9622,46.6301,46.9367,28747.0
2019-11-15 09:40:00,55.16,55.41,55.15,55.3,25139.0,46.9793,47.1922,46.9707,47.0985,25139.0
2019-11-15 09:45:00,55.32,55.38,55.16,55.2,25511.0,47.1155,47.1666,46.9793,47.0133,25511.0
2019-11-15 09:50:00,55.22,55.37,55.2,55.27,24049.0,47.0304,47.1581,47.0133,47.0729,24049.0
2019-11-15 09:55:00,55.28,55.55,55.25,55.51,38886.0,47.0815,47.3114,47.0559,47.2773,38886.0
2019-11-15 10:00:00,55.51,55.51,55.22,55.22,16084.0,47.2773,47.2773,47.0304,47.0304,16084.0
2019-11-15 10:05:00,55.18,55.18,54.96,55.11,16308.0,46.9963,46.9963,46.8089,46.9367,16308.0
2019-11-15 10:10:00,55.11,55.28,55.11,55.24,12905.0,46.9367,47.0815,46.9367,47.0474,12905.0
2019-11-15 10:15:00,55.25,55.29,55.18,55.19,12422.0,47.0559,47.09,46.9963,47.0048,12422.0
2019-11-15 10:20:00,55.18,55.22,55.11,55.15,8545.0,46.9963,47.0304,46.9367,46.9707,8545.0
2019-11-15 10:25:00,55.14,55.29,55.14,55.23,11043.0,46.9622,47.09,46.9622,47.0389,11043.0
2019-11-15 10:30:00,55.23,55.24,55.15,55.16,13974.0,47.0389,47.0474,46.9707,46.9793,13974.0
2019-11-15 10:35:00,55.16,55.22,55.15,55.21,14265.0,46.9793,47.0304,46.9707,47.0218,14265.0
2019-11-15 10:40:00,55.2,55.28,55.18,55.21,12011.0,47.0133,47.0815,46.9963,47.0218,12011.0
2019-11-15 10:45:00,55.2,55.25,55.19,55.21,10725.0,47.0133,47.0559,47.0048,47.0218,10725.0
2019-11-15 10:50:00,55.2,55.25,55.2,55.22,9654.0,47.0133,47.0559,47.0133,47.0304,9654.0
2019-11-15 10:55:00,55.22,55.28,55.19,55.26,59219.0,47.0304,47.0815,47.0048,47.0644,59219.0
2019-11-15 11:00:00,55.27,55.47,55.23,55.47,216771.0,47.0729,47.2433,47.0389,47.2433,216771.0
2019-11-15 11:05:00,55.47,55.49,55.3,55.36,21900.0,47.2433,47.2603,47.0985,47.1496,21900.0
2019-11-15 11:10:00,55.37,55.46,55.37,55.43,28190.0,47.1581,47.2348,47.1581,47.2092,28190.0
2019-11-15 11:15:00,55.43,55.5,55.42,55.47,22512.0,47.2092,47.2688,47.2007,47.2433,22512.0
2019-11-15 11:20:00,55.48,55.6,55.48,55.59,17840.0,47.2518,47.354,47.2518,47.3455,17840.0
2019-11-15 11:25:00,55.6,55.8,55.59,55.78,27500.0,47.354,47.5243,47.3455,47.5073,27500.0
2019-11-15 11:30:00,55.76,55.87,55.75,55.82,58417.0,47.4903,47.584,47.4818,47.5414,58417.0
2019-11-15 11:35:00,55.83,55.86,55.74,55.84,23133.0,47.5499,47.5754,47.4732,47.5584,23133.0
2019-11-15 11:40:00,55.85,55.97,55.85,55.93,20417.0,47.5669,47.6691,47.5669,47.6351,20417.0
2019-11-15 11:45:00,55.93,55.93,55.77,55.82,15423.0,47.6351,47.6351,47.4988,47.5414,15423.0
2019-11-15 11:50:00,55.83,55.83,55.7,55.71,13566.0,47.5499,47.5499,47.4392,47.4477,13566.0
2019-11-15 11:55:00,55.71,55.83,55.7,55.83,16585.0,47.4477,47.5499,47.4392,47.5499,16585.0
2019-11-15 12:00:00,55.82,55.86,55.76,55.8,49273.0,47.5414,47.5754,47.4903,47.5243,49273.0
2019-11-15 12:05:00,55.8,55.87,55.8,55.86,13525.0,47.5243,47.584,47.5243,47.5754,13525.0
2019-11-15 12:10:00,55.85,55.88,55.81,55.81,15659.0,47.5669,47.5925,47.5329,47.5329,15659.0
2019-11-15 12:15:00,55.81,55.83,55.7,55.7,11665.0,47.5329,47.5499,47.4392,47.4392,11665.0
2019-11-15 12:20:00,55.7,55.73,55.66,55.71,22901.0,47.4392,47.4647,47.4051,47.4477,22901.0
2019-11-15 12:25:00,55.71,55.85,55.7,55.83,22261.0,47.4477,47.5669,47.4392,47.5499,22261.0
2019-11-15 12:30:00,55.83,55.83,55.7,55.72,8548.0,47.5499,47.5499,47.4392,47.4562,8548.0
2019-11-15 12:35:00,55.74,55.76,55.67,55.7,43437.0,47.4732,47.4903,47.4136,47.4392,43437.0
2019-11-15 12:40:00,55.69,55.8,55.67,55.79,18911.0,47.4307,47.5243,47.4136,47.5158,18911.0
2019-11-15 12:45:00,55.79,55.8,55.76,55.76,5835.0,47.5158,47.5243,47.4903,47.4903,5835.0
2019-11-15 12:50:00,55.75,55.77,55.73,55.75,5549.0,47.4818,47.4988,47.4647,47.4818,5549.0
2019-11-15 12:55:00,55.75,55.75,55.7,55.7,5013.0,47.4818,47.4818,47.4392,47.4392,5013.0
2019-11-15 13:00:00,55.72,55.79,55.72,55.78,5567.0,47.4562,47.5158,47.4562,47.5073,5567.0
2019-11-15 13:05:00,55.78,55.78,55.73,55.78,8537.0,47.5073,47.5073,47.4647,47.5073,8537.0
2019-11-15 13:10:00,55.77,55.79,55.74,55.77,8462.0,47.4988,47.5158,47.4732,47.4988,8462.0
2019-11-15 13:15:00,55.78,55.85,55.78,55.83,7787.0,47.5073,47.5669,47.5073,47.5499,7787.0
2019-11-15 13:20:00,55.83,55.88,55.69,55.69,29403.0,47.5499,47.5925,47.4307,47.4307,29403.0
2019-11-15 13:25:00,55.68,55.75,55.67,55.68,12115.0,47.4221,47.4818,47.4136,47.4221,12115.0
2019-11-15 13:30:00,55.68,55.71,55.65,55.65,7307.0,47.4221,47.4477,47.3966,47.3966,7307.0
2019-11-15 13:35:00,55.66,55.67,55.55,55.55,11475.0,47.4051,47.4136,47.3114,47.3114,11475.0
2019-11-15 13:40:00,55.55,55.59,55.55,55.55,6853.0,47.3114,47.3455,47.3114,47.3114,6853.0
2019-11-15 13:45:00,55.53,55.54,55.47,55.48,11165.0,47.2944,47.3029,47.2433,47.2518,11165.0
2019-11-15 13:50:00,55.48,55.53,55.48,55.52,9647.0,47.2518,47.2944,47.2518,47.2859,9647.0
2019-11-15 13:55:00,55.52,55.55,55.46,55.46,10653.0,47.2859,47.3114,47.2348,47.2348,10653.0
2019-11-15 14:00:00,55.46,55.48,55.43,55.44,13967.0,47.2348,47.2518,47.2092,47.2177,13967.0
2019-11-15 14:05:00,55.43,55.48,55.39,55.48,50651.0,47.2092,47.2518,47.1751,47.2518,50651.0
2019-11-15 14:10:00,55.48,55.61,55.46,55.6,13121.0,47.2518,47.3625,47.2348,47.354,13121.0
2019-11-15 14:15:00,55.6,55.65,55.6,55.63,6837.0,47.354,47.3966,47.354,47.3795,6837.0
2019-11-15 14:20:00,55.63,55.73,55.63,55.72,11168.0,47.3795,47.4647,47.3795,47.4562,11168.0
2019-11-15 14:25:00,55.73,55.74,55.68,55.72,9732.0,47.4647,47.4732,47.4221,47.4562,9732.0
2019-11-15 14:30:00,55.74,55.79,55.73,55.77,13667.0,47.4732,47.5158,47.4647,47.4988,13667.0
2019-11-15 14:35:00,55.76,55.86,55.73,55.85,21194.0,47.4903,47.5754,47.4647,47.5669,21194.0
2019-11-15 14:40:00,55.85,55.99,55.82,55.96,53137.0,47.5669,47.6862,47.5414,47.6606,53137.0
2019-11-15 14:45:00,55.96,55.96,55.88,55.95,45146.0,47.6606,47.6606,47.5925,47.6521,45146.0
2019-11-15 14:50:00,55.96,56.06,55.95,56.03,53970.0,47.6606,47.7458,47.6521,47.7202,53970.0
2019-11-15 14:55:00,56.02,56.09,56.0,56.03,14906.0,47.7117,47.7713,47.6947,47.7202,14906.0
2019-11-15 15:00:00,56.01,56.08,55.98,56.05,62716.0,47.7032,47.7628,47.6776,47.7373,62716.0
2019-11-15 15:05:00,56.05,56.08,55.98,56.04,24434.0,47.7373,47.7628,47.6776,47.7287,24434.0
2019-11-15 15:10:00,56.0,56.1,55.99,56.09,52253.0,47.6947,47.7798,47.6862,47.7713,52253.0
2019-11-15 15:15:00,56.08,56.18,56.05,56.16,16993.0,47.7628,47.848,47.7373,47.8309,16993.0
2019-11-15 15:20:00,56.16,56.18,56.08,56.16,51061.0,47.8309,47.848,47.7628,47.8309,51061.0
2019-11-15 15:25:00,56.15,56.18,56.12,56.16,21080.0,47.8224,47.848,47.7969,47.8309,21080.0
2019-11-15 15:30:00,56.16,56.22,56.15,56.16,40581.0,47.8309,47.882,47.8224,47.8309,40581.0
2019-11-15 15:35:00,56.16,56.22,56.15,56.16,59405.0,47.8309,47.882,47.8224,47.8309,59405.0
2019-11-15 15:40:00,56.16,56.22,56.04,56.2,131727.0,47.8309,47.882,47.7287,47.865,131727.0
2019-11-15 15:45:00,56.21,56.23,56.19,56.21,50434.0,47.8735,47.8906,47.8565,47.8735,50434.0
2019-11-15 15:50:00,56.21,56.27,56.08,56.08,130585.0,47.8735,47.9246,47.7628,47.7628,130585.0
2019-11-15 15:55:00,56.08,56.25,56.08,56.23,123348.0,47.7628,47.9076,47.7628,47.8906,123348.0
2019-11-18 09:30:00,56.14,56.4,56.0,56.4,36202.0,47.8139,48.0354,47.6947,48.0354,36202.0
2019-11-18 09:35:00,56.4,56.62,56.28,56.59,23456.0,48.0354,48.2227,47.9331,48.1972,23456.0
2019-11-18 09:40:00,56.59,56.62,56.33,56.42,23953.0,48.1972,48.2227,47.9757,48.0524,23953.0
2019-11-18 09:45:00,56.4,56.45,56.24,56.43,21814.0,48.0354,48.0779,47.8991,48.0609,21814.0
2019-11-18 09:50:00,56.42,56.47,56.32,56.47,14208.0,48.0524,48.095,47.9672,48.095,14208.0
2019-11-18 09:55:00,56.45,56.45,56.2,56.3,16925.0,48.0779,48.0779,47.865,47.9502,16925.0
2019-11-18 10:00:00,56.29,56.48,56.19,56.48,16695.0,47.9417,48.1035,47.8565,48.1035,16695.0
2019-11-18 10:05:00,56.47,56.69,56.44,56.54,18199.0,48.095,48.2823,48.0694,48.1546,18199.0
2019-11-18 10:10:00,56.52,56.53,56.24,56.28,11988.0,48.1376,48.1461,47.8991,47.9331,11988.0
2019-11-18 10:15:00,56.28,56.34,56.05,56.05,15011.0,47.9331,47.9842,47.7373,47.7373,15011.0
2019-11-18 10:20:00,56.04,56.16,56.0,56.09,15066.0,47.7287,47.8309,47.6947,47.7713,15066.0
2019-11-18 10:25:00,56.12,56.13,55.98,56.02,13654.0,47.7969,47.8054,47.6776,47.7117,13654.0
2019-11-18 10:30:00,56.01,56.03,55.84,55.99,14060.0,47.7032,47.7202,47.5584,47.6862,14060.0
2019-11-18 10:35:00,55.99,56.1,55.99,56.08,8825.0,47.6862,47.7798,47.6862,47.7628,8825.0
2019-11-18 10:40:00,56.06,56.09,55.97,55.98,26584.0,47.7458,47.7713,47.6691,47.6776,26584.0
2019-11-18 10:45:00,55.99,56.19,55.99,56.15,21761.0,47.6862,47.8565,47.6862,47.8224,21761.0
2019-11-18 10:50:00,56.12,56.23,56.11,56.16,36961.0,47.7969,47.8906,47.7884,47.8309,36961.0
2019-11-18 10:55:00,56.15,56.19,56.06,56.1,24346.0,47.8224,47.8565,47.7458,47.7798,24346.0
2019-11-18 11:00:00,56.1,56.3,56.09,56.29,18783.0,47.7798,47.9502,47.7713,47.9417,18783.0
2019-11-18 11:05:00,56.31,56.37,56.21,56.23,11599.0,47.9587,48.0098,47.8735,47.8906,11599.0
2019-11-18 11:10:00,56.23,56.24,56.15,56.21,13423.0,47.8906,47.8991,47.8224,47.8735,13423.0
2019-11-18 11:15:00,56.21,56.33,56.2,56.25,16202.0,47.8735,47.9757,47.865,47.9076,16202.0
2019-11-18 11:20:00,56.25,56.33,56.22,56.22,21557.0,47.9076,47.9757,47.882,47.882,21557.0
2019-11-18 11:25:00,56.2,56.33,56.2,56.3,8317.0,47.865,47.9757,47.865,47.9502,8317.0
2019-11-18 11:30:00,56.31,56.37,56.18,56.18,14988.0,47.9587,48.0098,47.848,47.848,14988.0
2019-11-18 11:35:00,56.17,56.21,56.12,56.19,11846.0,47.8395,47.8735,47.7969,47.8565,11846.0
2019-11-18 11:40:00,56.2,56.3,56.16,56.27,10294.0,47.865,47.9502,47.8309,47.9246,10294.0
2019-11-18 11:45:00,56.26,56.36,56.22,56.24,15760.0,47.9161,48.0013,47.882,47.8991,15760.0
2019-11-18 11:50:00,56.26,56.29,56.2,56.23,11223.0,47.9161,47.9417,47.865,47.8906,11223.0
2019-11-18 11:55:00,56.21,56.27,56.17,56.23,16015.0,47.8735,47.9246,47.8395,47.8906,16015.0
2019-11-18 12:00:00,56.23,56.33,56.23,56.25,10893.0,47.8906,47.9757,47.8906,47.9076,10893.0
2019-11-18 12:05:00,56.24,56.27,56.21,56.27,10813.0,47.8991,47.9246,47.8735,47.9246,10813.0
2019-11-18 12:10:00,56.26,56.29,56.21,56.21,8034.0,47.9161,47.9417,47.8735,47.8735,8034.0
2019-11-18 12:15:00,56.23,56.3,56.21,56.21,16806.0,47.8906,47.9502,47.8735,47.8735,16806.0
2019-11-18 12:20:00,56.2,56.32,56.2,56.23,8037.0,47.865,47.9672,47.865,47.8906,8037.0
2019-11-18 12:25:00,56.24,56.31,56.23,56.24,8617.0,47.8991,47.9587,47.8906,47.8991,8617.0
2019-11-18 12:30:00,56.26,56.31,56.25,56.27,11781.0,47.9161,47.9587,47.9076,47.9246,11781.0
2019-11-18 12:35:00,56.27,56.27,56.21,56.22,14380.0,47.9246,47.9246,47.8735,47.882,14380.0
2019-11-18 12:40:00,56.22,56.27,56.21,56.21,7065.0,47.882,47.9246,47.8735,47.8735,7065.0
2019-11-18 12:45:00,56.18,56.22,56.16,56.19,15112.0,47.848,47.882,47.8309,47.8565,15112.0
2019-11-18 12:50:00,56.2,56.22,56.18,56.21,9364.0,47.865,47.882,47.848,47.8735,9364.0
2019-11-18 12:55:00,56.21,56.23,56.18,56.22,7665.0,47.8735,47.8906,47.848,47.882,7665.0
2019-11-18 13:00:00,56.21,56.24,56.21,56.23,5637.0,47.8735,47.8991,47.8735,47.8906,5637.0
2019-11-18 13:05:00,56.23,56.23,56.18,56.2,10544.0,47.8906,47.8906,47.848,47.865,10544.0
2019-11-18 13:10:00,56.21,56.21,56.16,56.17,10783.0,47.8735,47.8735,47.8309,47.8395,10783.0
2019-11-18 13:15:00,56.16,56.22,56.15,56.19,22465.0,47.8309,47.882,47.8224,47.8565,22465.0
2019-11-18 13:20:00,56.19,56.2,56.14,56.18,13417.0,47.8565,47.865,47.8139,47.848,13417.0
2019-11-18 13:25:00,56.18,56.2,56.15,56.17,13050.0,47.848,47.865,47.8224,47.8395,13050.0
2019-11-18 13:30:00,56.17,56.24,56.16,56.23,9781.0,47.8395,47.8991,47.8309,47.8906,9781.0
2019-11-18 13:35:00,56.23,56.24,56.14,56.15,17547.0,47.8906,47.8991,47.8139,47.8224,17547.0
2019-11-18 13:40:00,56.16,56.22,56.14,56.22,11730.0,47.8309,47.882,47.8139,47.882,11730.0
2019-11-18 13:45:00,56.21,56.26,56.21,56.26,9194.0,47.8735,47.9161,47.8735,47.9161,9194.0
2019-11-18 13:50:00,56.26,56.26,56.17,56.17,10863.0,47.9161,47.9161,47.8395,47.8395,10863.0
2019-11-18 13:55:00,56.16,56.18,56.09,56.11,19021.0,47.8309,47.848,47.7713,47.7884,19021.0
2019-11-18 14:00:00,56.11,56.13,56.09,56.12,9747.0,47.7884,47.8054,47.7713,47.7969,9747.0
2019-11-18 14:05:00,56.12,56.12,55.97,56.02,107935.0,47.7969,47.7969,47.6691,47.7117,107935.0
2019-11-18 14:10:00,56.01,56.04,56.0,56.03,8892.0,47.7032,47.7287,47.6947,47.7202,8892.0
2019-11-18 14:15:00,56.03,56.06,56.0,56.0,15802.0,47.7202,47.7458,47.6947,47.6947,15802.0
2019-11-18 14:20:00,56.0,56.09,56.0,56.03,12540.0,47.6947,47.7713,47.6947,47.7202,12540.0
2019-11-18 14:25:00,56.03,56.04,55.88,55.93,28335.0,47.7202,47.7287,47.5925,47.6351,28335.0
2019-11-18 14:30:00,55.93,55.95,55.89,55.92,12328.0,47.6351,47.6521,47.601,47.6265,12328.0
2019-11-18 14:35:00,55.93,55.93,55.86,55.91,10676.0,47.6351,47.6351,47.5754,47.618,10676.0
2019-11-18 14:40:00,55.91,55.92,55.9,55.91,12122.0,47.618,47.6265,47.6095,47.618,12122.0
2019-11-18 14:45:00,55.91,56.0,55.89,55.98,17575.0,47.618,47.6947,47.601,47.6776,17575.0
2019-11-18 14:50:00,56.0,56.0,55.95,55.95,13677.0,47.6947,47.6947,47.6521,47.6521,13677.0
2019-11-18 14:55:00,55.95,55.96,55.93,55.93,13137.0,47.6521,47.6606,47.6351,47.6351,13137.0
2019-11-18 15:00:00,55.94,55.95,55.88,55.92,20125.0,47.6436,47.6521,47.5925,47.6265,20125.0
2019-11-18 15:05:00,55.91,55.92,55.85,55.91,18752.0,47.618,47.6265,47.5669,47.618,18752.0
2019-11-18 15:10:00,55.9,55.96,55.88,55.96,26588.0,47.6095,47.6606,47.5925,47.6606,26588.0
2019-11-18 15:15:00,55.95,55.96,55.91,55.93,16855.0,47.6521,47.6606,47.618,47.6351,16855.0
2019-11-18 15:20:00,55.94,55.98,55.87,55.92,50342.0,47.6436,47.6776,47.584,47.6265,50342.0
2019-11-18 15:25:00,55.91,55.99,55.91,55.93,30429.0,47.618,47.6862,47.618,47.6351,30429.0
2019-11-18 15:30:00,55.93,55.94,55.83,55.87,19418.0,47.6351,47.6436,47.5499,47.584,19418.0
2019-11-18 15:35:00,55.88,55.88,55.83,55.87,25270.0,47.5925,47.5925,47.5499,47.584,25270.0
2019-11-18 15:40:00,55.86,55.86,55.81,55.86,29899.0,47.5754,47.5754,47.5329,47.5754,29899.0
2019-11-18 15:45:00,55.86,55.94,55.85,55.91,53484.0,47.5754,47.6436,47.5669,47.618,53484.0
2019-11-18 15:50:00,55.91,56.0,55.9,55.95,81078.0,47.618,47.6947,47.6095,47.6521,81078.0
2019-11-18 15:55:00,55.95,56.02,55.9,55.99,121121.0,47.6521,47.7117,47.6095,47.6862,121121.0
2019-11-19 09:30:00,56.24,56.24,55.81,55.81,39352.0,47.8991,47.8991,47.5329,47.5329,39352.0
2019-11-19 09:35:00,55.84,55.99,55.84,55.99,9759.0,47.5584,47.6862,47.5584,47.6862,9759.0
2019-11-19 09:40:00,55.99,56.03,55.87,55.94,14579.0,47.6862,47.7202,47.584,47.6436,14579.0
2019-11-19 09:45:00,55.97,56.24,55.94,56.13,20942.0,47.6691,47.8991,47.6436,47.8054,20942.0
2019-11-19 09:50:00,56.15,56.32,56.08,56.27,19483.0,47.8224,47.9672,47.7628,47.9246,19483.0
2019-11-19 09:55:00,56.26,56.31,56.11,56.13,27337.0,47.9161,47.9587,47.7884,47.8054,27337.0
2019-11-19 10:00:00,56.13,56.13,56.0,56.02,7757.0,47.8054,47.8054,47.6947,47.7117,7757.0
2019-11-19 10:05:00,56.0,56.13,55.92,55.92,13973.0,47.6947,47.8054,47.6265,47.6265,13973.0
2019-11-19 10:10:00,55.93,56.01,55.92,55.94,9026.0,47.6351,47.7032,47.6265,47.6436,9026.0
2019-11-19 10:15:00,55.92,55.94,55.85,55.9,11256.0,47.6265,47.6436,47.5669,47.6095,11256.0
2019-11-19 10:20:00,55.91,56.02,55.91,55.97,11114.0,47.618,47.7117,47.618,47.6691,11114.0
2019-11-19 10:25:00,55.96,56.07,55.96,56.03,14004.0,47.6606,47.7543,47.6606,47.7202,14004.0
2019-11-19 10:30:00,56.04,56.08,55.98,56.02,9259.0,47.7287,47.7628,47.6776,47.7117,9259.0
2019-11-19 10:35:00,56.02,56.06,55.95,56.02,12904.0,47.7117,47.7458,47.6521,47.7117,12904.0
2019-11-19 10:40:00,56.04,56.06,56.01,56.02,10355.0,47.7287,47.7458,47.7032,47.7117,10355.0
2019-11-19 10:45:00,56.02,56.04,55.88,55.9,15122.0,47.7117,47.7287,47.5925,47.6095,15122.0
2019-11-19 10:50:00,55.92,55.94,55.85,55.93,10129.0,47.6265,47.6436,47.5669,47.6351,10129.0
2019-11-19 10:55:00,55.93,55.97,55.88,55.95,17574.0,47.6351,47.6691,47.5925,47.6521,17574.0
2019-11-19 11:00:00,55.95,55.96,55.93,55.94,12890.0,47.6521,47.6606,47.6351,47.6436,12890.0
2019-11-19 11:05:00,55.94,55.97,55.87,55.94,16953.0,47.6436,47.6691,47.584,47.6436,16953.0
2019-11-19 11:10:00,55.95,55.98,55.9,55.93,20159.0,47.6521,47.6776,47.6095,47.6351,20159.0
2019-11-19 11:15:00,55.94,56.16,55.93,56.16,13552.0,47.6436,47.8309,47.6351,47.8309,13552.0
2019-11-19 11:20:00,56.17,56.18,56.09,56.1,15375.0,47.8395,47.848,47.7713,47.7798,15375.0
2019-11-19 11:25:00,56.11,56.19,56.11,56.17,9576.0,47.7884,47.8565,47.7884,47.8395,9576.0
2019-11-19 11:30:00,56.18,56.26,56.17,56.25,15061.0,47.848,47.9161,47.8395,47.9076,15061.0
2019-11-19 11:35:00,56.25,56.37,56.2,56.3,14556.0,47.9076,48.0098,47.865,47.9502,14556.0
2019-11-19 11:40:00,56.32,56.34,56.22,56.23,11570.0,47.9672,47.9842,47.882,47.8906,11570.0
2019-11-19 11:45:00,56.22,56.27,56.15,56.17,13283.0,47.882,47.9246,47.8224,47.8395,13283.0
2019-11-19 11:50:00,56.19,56.24,56.18,56.23,11077.0,47.8565,47.8991,47.848,47.8906,11077.0
2019-11-19 11:55:00,56.25,56.25,56.21,56.23,13256.0,47.9076,47.9076,47.8735,47.8906,13256.0
2019-11-19 12:00:00,56.23,56.24,56.12,56.12,11884.0,47.8906,47.8991,47.7969,47.7969,11884.0
2019-11-19 12:05:00,56.12,56.18,56.07,56.18,13817.0,47.7969,47.848,47.7543,47.848,13817.0
2019-11-19 12:10:00,56.18,56.22,56.14,56.21,11107.0,47.848,47.882,47.8139,47.8735,11107.0
2019-11-19 12:15:00,56.21,56.21,56.12,56.13,12719.0,47.8735,47.8735,47.7969,47.8054,12719.0
2019-11-19 12:20:00,56.13,56.21,56.12,56.21,10609.0,47.8054,47.8735,47.7969,47.8735,10609.0
2019-11-19 12:25:00,56.21,56.23,56.14,56.16,12178.0,47.8735,47.8906,47.8139,47.8309,12178.0
2019-11-19 12:30:00,56.16,56.18,56.14,56.15,7104.0,47.8309,47.848,47.8139,47.8224,7104.0
2019-11-19 12:35:00,56.14,56.19,56.11,56.16,7217.0,47.8139,47.8565,47.7884,47.8309,7217.0
2019-11-19 12:40:00,56.15,56.17,56.11,56.12,7011.0,47.8224,47.8395,47.7884,47.7969,7011.0
2019-11-19 12:45:00,56.11,56.17,56.1,56.14,6737.0,47.7884,47.8395,47.7798,47.8139,6737.0
2019-11-19 12:50:00,56.14,56.17,56.12,56.12,8131.0,47.8139,47.8395,47.7969,47.7969,8131.0
2019-11-19 12:55:00,56.13,56.17,56.09,56.11,7080.0,47.8054,47.8395,47.7713,47.7884,7080.0
2019-11-19 13:00:00,56.1,56.11,56.07,56.08,9820.0,47.7798,47.7884,47.7543,47.7628,9820.0
2019-11-19 13:05:00,56.08,56.09,56.04,56.09,6760.0,47.7628,47.7713,47.7287,47.7713,6760.0
2019-11-19 13:10:00,56.09,56.13,56.07,56.13,7965.0,47.7713,47.8054,47.7543,47.8054,7965.0
2019-11-19 13:15:00,56.14,56.16,56.08,56.12,7961.0,47.8139,47.8309,47.7628,47.7969,7961.0
2019-11-19 13:20:00,56.12,56.12,56.09,56.09,8693.0,47.7969,47.7969,47.7713,47.7713,8693.0
2019-11-19 13:25:00,56.09,56.1,56.07,56.08,5664.0,47.7713,47.7798,47.7543,47.7628,5664.0
2019-11-19 13:30:00,56.08,56.09,56.04,56.06,11667.0,47.7628,47.7713,47.7287,47.7458,11667.0
2019-11-19 13:35:00,56.05,56.07,56.03,56.07,4037.0,47.7373,47.7543,47.7202,47.7543,4037.0
2019-11-19 13:40:00,56.08,56.09,56.04,56.05,8577.0,47.7628,47.7713,47.7287,47.7373,8577.0
2019-11-19 13:45:00,56.06,56.08,56.03,56.08,8090.0,47.7458,47.7628,47.7202,47.7628,8090.0
2019-11-19 13:50:00,56.08,56.09,56.05,56.08,10459.0,47.7628,47.7713,47.7373,47.7628,10459.0
2019-11-19 13:55:00,56.07,56.08,56.07,56.07,7835.0,47.7543,47.7628,47.7543,47.7543,7835.0
2019-11-19 14:00:00,56.08,56.15,56.08,56.13,11753.0,47.7628,47.8224,47.7628,47.8054,11753.0
2019-11-19 14:05:00,56.13,56.13,55.97,55.97,36755.0,47.8054,47.8054,47.6691,47.6691,36755.0
2019-11-19 14:10:00,55.98,55.99,55.91,55.93,13808.0,47.6776,47.6862,47.618,47.6351,13808.0
2019-11-19 14:15:00,55.92,55.94,55.89,55.9,9659.0,47.6265,47.6436,47.601,47.6095,9659.0
2019-11-19 14:20:00,55.9,55.91,55.84,55.89,9914.0,47.6095,47.618,47.5584,47.601,9914.0
2019-11-19 14:25:00,55.89,55.92,55.85,55.92,18316.0,47.601,47.6265,47.5669,47.6265,18316.0
2019-11-19 14:30:00,55.91,55.93,55.88,55.91,11421.0,47.618,47.6351,47.5925,47.618,11421.0
2019-11-19 14:35:00,55.91,55.92,55.88,55.91,7557.0,47.618,47.6265,47.5925,47.618,7557.0
2019-11-19 14:40:00,55.9,55.9,55.83,55.83,11503.0,47.6095,47.6095,47.5499,47.5499,11503.0
2019-11-19 14:45:00,55.84,55.86,55.79,55.84,15834.0,47.5584,47.5754,47.5158,47.5584,15834.0
2019-11-19 14:50:00,55.84,55.84,55.79,55.82,9326.0,47.5584,47.5584,47.5158,47.5414,9326.0
2019-11-19 14:55:00,55.81,55.9,55.81,55.9,27169.0,47.5329,47.6095,47.5329,47.6095,27169.0
2019-11-19 15:00:00,55.89,55.94,55.89,55.91,12210.0,47.601,47.6436,47.601,47.618,12210.0
2019-11-19 15:05:00,55.92,55.95,55.91,55.91,11113.0,47.6265,47.6521,47.618,47.618,11113.0
2019-11-19 15:10:00,55.91,55.96,55.91,55.95,16248.0,47.618,47.6606,47.618,47.6521,16248.0
2019-11-19 15:15:00,55.94,55.94,55.87,55.91,21866.0,47.6436,47.6436,47.584,47.618,21866.0
2019-11-19 15:20:00,55.9,55.9,55.83,55.87,20811.0,47.6095,47.6095,47.5499,47.584,20811.0
2019-11-19 15:25:00,55.86,55.87,55.78,55.8,18154.0,47.5754,47.584,47.5073,47.5243,18154.0
2019-11-19 15:30:00,55.79,55.82,55.76,55.82,30410.0,47.5158,47.5414,47.4903,47.5414,30410.0
2019-11-19 15:35:00,55.82,55.92,55.81,55.85,33842.0,47.5414,47.6265,47.5329,47.5669,33842.0
2019-11-19 15:40:00,55.85,55.87,55.83,55.84,21338.0,47.5669,47.584,47.5499,47.5584,21338.0
2019-11-19 15:45:00,55.84,55.86,55.75,55.76,38478.0,47.5584,47.5754,47.4818,47.4903,38478.0
2019-11-19 15:50:00,55.75,55.79,55.71,55.73,63002.0,47.4818,47.5158,47.4477,47.4647,63002.0
2019-11-19 15:55:00,55.73,55.77,55.65,55.68,120784.0,47.4647,47.4988,47.3966,47.4221,120784.0
2019-11-20 09:30:00,55.31,55.57,55.24,55.48,59555.0,47.107,47.3284,47.0474,47.2518,59555.0
2019-11-20 09:35:00,55.48,55.5,55.31,55.48,19674.0,47.2518,47.2688,47.107,47.2518,19674.0
2019-11-20 09:40:00,55.48,55.55,55.33,55.52,21782.0,47.2518,47.3114,47.124,47.2859,21782.0
2019-11-20 09:45:00,55.52,55.6,55.49,55.55,13630.0,47.2859,47.354,47.2603,47.3114,13630.0
2019-11-20 09:50:00,55.55,55.59,55.49,55.49,25757.0,47.3114,47.3455,47.2603,47.2603,25757.0
2019-11-20 09:55:00,55.48,55.59,55.42,55.47,34434.0,47.2518,47.3455,47.2007,47.2433,34434.0
2019-11-20 10:00:00,55.5,55.53,55.38,55.38,13212.0,47.2688,47.2944,47.1666,47.1666,13212.0
2019-11-20 10:05:00,55.38,55.42,55.34,55.41,15047.0,47.1666,47.2007,47.1326,47.1922,15047.0
2019-11-20 10:10:00,55.4,55.44,55.35,55.39,12867.0,47.1837,47.2177,47.1411,47.1751,12867.0
2019-11-20 10:15:00,55.38,55.38,55.31,55.34,12466.0,47.1666,47.1666,47.107,47.1326,12466.0
2019-11-20 10:20:00,55.34,55.39,55.32,55.34,17670.0,47.1326,47.1751,47.1155,47.1326,17670.0
2019-11-20 10:25:00,55.34,55.37,55.3,55.31,15468.0,47.1326,47.1581,47.0985,47.107,15468.0
2019-11-20 10:30:00,55.33,55.38,55.31,55.36,14532.0,47.124,47.1666,47.107,47.1496,14532.0
2019-11-20 10:35:00,55.36,55.41,55.34,55.4,25200.0,47.1496,47.1922,47.1326,47.1837,25200.0
2019-11-20 10:40:00,55.4,55.49,55.37,55.47,36160.0,47.1837,47.2603,47.1581,47.2433,36160.0
2019-11-20 10:45:00,55.49,55.52,55.48,55.49,11529.0,47.2603,47.2859,47.2518,47.2603,11529.0
2019-11-20 10:50:00,55.5,55.51,55.46,55.48,9608.0,47.2688,47.2773,47.2348,47.2518,9608.0
2019-11-20 10:55:00,55.46,55.46,55.41,55.44,13165.0,47.2348,47.2348,47.1922,47.2177,13165.0
2019-11-20 11:00:00,55.44,55.55,55.43,55.55,19440.0,47.2177,47.3114,47.2092,47.3114,19440.0
2019-11-20 11:05:00,55.54,55.55,55.49,55.51,10442.0,47.3029,47.3114,47.2603,47.2773,10442.0
2019-11-20 11:10:00,55.5,55.5,55.43,55.5,10082.0,47.2688,47.2688,47.2092,47.2688,10082.0
2019-11-20 11:15:00,55.52,55.6,55.52,55.54,14043.0,47.2859,47.354,47.2859,47.3029,14043.0
2019-11-20 11:20:00,55.53,55.7,55.53,55.69,11202.0,47.2944,47.4392,47.2944,47.4307,11202.0
2019-11-20 11:25:00,55.67,55.69,55.64,55.67,10654.0,47.4136,47.4307,47.3881,47.4136,10654.0
2019-11-20 11:30:00,55.66,55.71,55.59,55.66,15412.0,47.4051,47.4477,47.3455,47.4051,15412.0
2019-11-20 11:35:00,55.67,55.72,55.67,55.7,11627.0,47.4136,47.4562,47.4136,47.4392,11627.0
2019-11-20 11:40:00,55.71,55.75,55.69,55.75,12080.0,47.4477,47.4818,47.4307,47.4818,12080.0
2019-11-20 11:45:00,55.75,55.81,55.74,55.74,13512.0,47.4818,47.5329,47.4732,47.4732,13512.0
2019-11-20 11:50:00,55.73,55.74,55.63,55.63,12354.0,47.4647,47.4732,47.3795,47.3795,12354.0
2019-11-20 11:55:00,55.62,55.69,55.62,55.65,8884.0,47.371,47.4307,47.371,47.3966,8884.0
2019-11-20 12:00:00,55.63,55.64,55.59,55.62,7103.0,47.3795,47.3881,47.3455,47.371,7103.0
2019-11-20 12:05:00,55.63,55.65,55.57,55.59,7269.0,47.3795,47.3966,47.3284,47.3455,7269.0
2019-11-20 12:10:00,55.58,55.6,55.56,55.59,4228.0,47.337,47.354,47.3199,47.3455,4228.0
2019-11-20 12:15:00,55.58,55.62,55.57,55.6,6647.0,47.337,47.371,47.3284,47.354,6647.0
2019-11-20 12:20:00,55.59,55.59,55.5,55.52,8142.0,47.3455,47.3455,47.2688,47.2859,8142.0
2019-11-20 12:25:00,55.52,55.57,55.48,55.56,13686.0,47.2859,47.3284,47.2518,47.3199,13686.0
2019-11-20 12:30:00,55.55,55.6,55.53,55.6,5808.0,47.3114,47.354,47.2944,47.354,5808.0
2019-11-20 12:35:00,55.59,55.63,55.58,55.61,7407.0,47.3455,47.3795,47.337,47.3625,7407.0
2019-11-20 12:40:00,55.6,55.62,55.58,55.59,4451.0,47.354,47.371,47.337,47.3455,4451.0
2019-11-20 12:45:00,55.58,55.6,55.57,55.58,5097.0,47.337,47.354,47.3284,47.337,5097.0
2019-11-20 12:50:00,55.58,55.59,55.52,55.54,9142.0,47.337,47.3455,47.2859,47.3029,9142.0
2019-11-20 12:55:00,55.54,55.54,55.29,55.4,13513.0,47.3029,47.3029,47.09,47.1837,13513.0
2019-11-20 13:00:00,55.4,55.41,55.34,55.35,5685.0,47.1837,47.1922,47.1326,47.1411,5685.0
2019-11-20 13:05:00,55.34,55.34,55.22,55.22,7815.0,47.1326,47.1326,47.0304,47.0304,7815.0
2019-11-20 13:10:00,55.21,55.24,55.15,55.16,10696.0,47.0218,47.0474,46.9707,46.9793,10696.0
2019-11-20 13:15:00,55.16,55.17,55.11,55.12,9375.0,46.9793,46.9878,46.9367,46.9452,9375.0
2019-11-20 13:20:00,55.12,55.17,55.08,55.13,7225.0,46.9452,46.9878,46.9111,46.9537,7225.0
2019-11-20 13:25:00,55.14,55.26,55.14,55.21,6707.0,46.9622,47.0644,46.9622,47.0218,6707.0
2019-11-20 13:30:00,55.18,55.21,55.11,55.19,8840.0,46.9963,47.0218,46.9367,47.0048,8840.0
2019-11-20 13:35:00,55.2,55.22,55.16,55.16,6532.0,47.0133,47.0304,46.9793,46.9793,6532.0
2019-11-20 13:40:00,55.14,55.19,55.11,55.18,13286.0,46.9622,47.0048,46.9367,46.9963,13286.0
2019-11-20 13:45:00,55.18,55.23,55.17,55.21,8128.0,46.9963,47.0389,46.9878,47.0218,8128.0
2019-11-20 13:50:00,55.23,55.38,55.22,55.32,9048.0,47.0389,47.1666,47.0304,47.1155,9048.0
2019-11-20 13:55:00,55.33,55.36,55.29,55.35,6672.0,47.124,47.1496,47.09,47.1411,6672.0
2019-11-20 14:00:00,55.35,55.4,55.35,55.35,4641.0,47.1411,47.1837,47.1411,47.1411,4641.0
2019-11-20 14:05:00,55.33,55.4,55.29,55.38,7551.0,47.124,47.1837,47.09,47.1666,7551.0
2019-11-20 14:10:00,55.39,55.51,55.38,55.45,5974.0,47.1751,47.2773,47.1666,47.2262,5974.0
2019-11-20 14:15:00,55.45,55.49,55.42,55.45,10549.0,47.2262,47.2603,47.2007,47.2262,10549.0
2019-11-20 14:20:00,55.45,55.52,55.45,55.47,6205.0,47.2262,47.2859,47.2262,47.2433,6205.0
2019-11-20 14:25:00,55.46,55.51,55.46,55.48,7074.0,47.2348,47.2773,47.2348,47.2518,7074.0
2019-11-20 14:30:00,55.48,55.54,55.47,55.52,8834.0,47.2518,47.3029,47.2433,47.2859,8834.0
2019-11-20 14:35:00,55.52,55.52,55.47,55.48,9162.0,47.2859,47.2859,47.2433,47.2518,9162.0
2019-11-20 14:40:00,55.48,55.55,55.47,55.52,9286.0,47.2518,47.3114,47.2433,47.2859,9286.0
2019-11-20 14:45:00,55.52,55.53,55.41,55.41,14634.0,47.2859,47.2944,47.1922,47.1922,14634.0
2019-11-20 14:50:00,55.41,55.5,55.39,55.49,37324.0,47.1922,47.2688,47.1751,47.2603,37324.0
2019-11-20 14:55:00,55.49,55.52,55.44,55.45,8671.0,47.2603,47.2859,47.2177,47.2262,8671.0
2019-11-20 15:00:00,55.45,55.54,55.45,55.48,13997.0,47.2262,47.3029,47.2262,47.2518,13997.0
2019-11-20 15:05:00,55.48,55.5,55.45,55.49,9337.0,47.2518,47.2688,47.2262,47.2603,9337.0
2019-11-20 15:10:00,55.49,55.54,55.47,55.51,13142.0,47.2603,47.3029,47.2433,47.2773,13142.0
2019-11-20 15:15:00,55.51,55.52,55.47,55.47,13177.0,47.2773,47.2859,47.2433,47.2433,13177.0
2019-11-20 15:20:00,55.47,55.49,55.42,55.48,11041.0,47.2433,47.2603,47.2007,47.2518,11041.0
2019-11-20 15:25:00,55.48,55.5,55.44,55.44,13877.0,47.2518,47.2688,47.2177,47.2177,13877.0
2019-11-20 15:30:00,55.44,55.48,55.43,55.47,40972.0,47.2177,47.2518,47.2092,47.2433,40972.0
2019-11-20 15:35:00,55.47,55.47,55.39,55.43,34563.0,47.2433,47.2433,47.1751,47.2092,34563.0
2019-11-20 15:40:00,55.43,55.5,55.42,55.42,28833.0,47.2092,47.2688,47.2007,47.2007,28833.0
2019-11-20 15:45:00,55.43,55.5,55.42,55.42,32241.0,47.2092,47.2688,47.2007,47.2007,32241.0
2019-11-20 15:50:00,55.42,55.43,55.36,55.41,39647.0,47.2007,47.2092,47.1496,47.1922,39647.0
2019-11-20 15:55:00,55.42,55.46,55.36,55.41,103064.0,47.2007,47.2348,47.1496,47.1922,103064.0
2019-11-21 09:30:00,55.42,55.42,55.05,55.14,26269.0,47.2007,47.2007,46.8856,46.9622,26269.0
2019-11-21 09:35:00,55.14,55.42,55.09,55.19,13686.0,46.9622,47.2007,46.9196,47.0048,13686.0
2019-11-21 09:40:00,55.14,55.42,55.14,55.33,13027.0,46.9622,47.2007,46.9622,47.124,13027.0
2019-11-21 09:45:00,55.4,55.56,55.33,55.54,16178.0,47.1837,47.3199,47.124,47.3029,16178.0
2019-11-21 09:50:00,55.53,55.62,55.35,55.35,25076.0,47.2944,47.371,47.1411,47.1411,25076.0
2019-11-21 09:55:00,55.35,55.41,55.28,55.36,14274.0,47.1411,47.1922,47.0815,47.1496,14274.0
2019-11-21 10:00:00,55.36,55.5,55.29,55.29,9645.0,47.1496,47.2688,47.09,47.09,9645.0
2019-11-21 10:05:00,55.29,55.33,55.18,55.18,15068.0,47.09,47.124,46.9963,46.9963,15068.0
2019-11-21 10:10:00,55.18,55.21,55.13,55.17,14622.0,46.9963,47.0218,46.9537,46.9878,14622.0
2019-11-21 10:15:00,55.15,55.2,54.94,54.94,32771.0,46.9707,47.0133,46.7919,46.7919,32771.0
2019-11-21 10:20:00,54.95,55.0,54.92,54.97,20169.0,46.8004,46.843,46.7748,46.8174,20169.0
2019-11-21 10:25:00,54.95,55.0,54.87,54.89,31233.0,46.8004,46.843,46.7323,46.7493,31233.0
2019-11-21 10:30:00,54.88,55.12,54.86,55.12,19047.0,46.7408,46.9452,46.7237,46.9452,19047.0
2019-11-21 10:35:00,55.1,55.1,55.01,55.04,13594.0,46.9282,46.9282,46.8515,46.8771,13594.0
2019-11-21 10:40:00,55.05,55.13,55.02,55.11,18545.0,46.8856,46.9537,46.86,46.9367,18545.0
2019-11-21 10:45:00,55.12,55.14,55.07,55.12,17074.0,46.9452,46.9622,46.9026,46.9452,17074.0
2019-11-21 10:50:00,55.12,55.13,54.99,54.99,11428.0,46.9452,46.9537,46.8345,46.8345,11428.0
2019-11-21 10:55:00,55.0,55.07,54.96,55.07,34127.0,46.843,46.9026,46.8089,46.9026,34127.0
2019-11-21 11:00:00,55.06,55.15,55.02,55.09,11366.0,46.8941,46.9707,46.86,46.9196,11366.0
2019-11-21 11:05:00,55.08,55.21,55.05,55.12,10815.0,46.9111,47.0218,46.8856,46.9452,10815.0
2019-11-21 11:10:00,55.11,55.12,55.06,55.08,9241.0,46.9367,46.9452,46.8941,46.9111,9241.0
2019-11-21 11:15:00,55.08,55.19,55.06,55.19,10869.0,46.9111,47.0048,46.8941,47.0048,10869.0
2019-11-21 11:20:00,55.19,55.26,55.18,55.19,9121.0,47.0048,47.0644,46.9963,47.0048,9121.0
2019-11-21 11:25:00,55.2,55.25,55.18,55.18,7712.0,47.0133,47.0559,46.9963,46.9963,7712.0
2019-11-21 11:30:00,55.17,55.27,55.14,55.24,17247.0,46.9878,47.0729,46.9622,47.0474,17247.0
2019-11-21 11:35:00,55.25,55.31,55.22,55.29,8125.0,47.0559,47.107,47.0304,47.09,8125.0
2019-11-21 11:40:00,55.29,55.31,55.26,55.3,8446.0,47.09,47.107,47.0644,47.0985,8446.0
2019-11-21 11:45:00,55.3,55.36,55.29,55.33,7727.0,47.0985,47.1496,47.09,47.124,7727.0
2019-11-21 11:50:00,55.33,55.35,55.25,55.25,8522.0,47.124,47.1411,47.0559,47.0559,8522.0
2019-11-21 11:55:00,55.26,55.27,55.19,55.2,8105.0,47.0644,47.0729,47.0048,47.0133,8105.0
2019-11-21 12:00:00,55.21,55.37,55.19,55.36,7985.0,47.0218,47.1581,47.0048,47.1496,7985.0
2019-11-21 12:05:00,55.37,55.43,55.37,55.43,7964.0,47.1581,47.2092,47.1581,47.2092,7964.0
2019-11-21 12:10:00,55.43,55.44,55.39,55.4,10528.0,47.2092,47.2177,47.1751,47.1837,10528.0
2019-11-21 12:15:00,55.39,55.5,55.39,55.48,10236.0,47.1751,47.2688,47.1751,47.2518,10236.0
2019-11-21 12:20:00,55.46,55.47,55.41,55.41,23059.0,47.2348,47.2433,47.1922,47.1922,23059.0
2019-11-21 12:25:00,55.41,55.42,55.32,55.33,23785.0,47.1922,47.2007,47.1155,47.124,23785.0
2019-11-21 12:30:00,55.33,55.38,55.29,55.36,15810.0,47.124,47.1666,47.09,47.1496,15810.0
2019-11-21 12:35:00,55.36,55.44,55.36,55.37,20898.0,47.1496,47.2177,47.1496,47.1581,20898.0
2019-11-21 12:40:00,55.38,55.39,55.3,55.32,45410.0,47.1666,47.1751,47.0985,47.1155,45410.0
2019-11-21 12:45:00,55.31,55.37,55.28,55.34,52633.0,47.107,47.1581,47.0815,47.1326,52633.0
2019-11-21 12:50:00,55.34,55.43,55.34,55.41,31859.0,47.1326,47.2092,47.1326,47.1922,31859.0
2019-11-21 12:55:00,55.41,55.42,55.32,55.38,12449.0,47.1922,47.2007,47.1155,47.1666,12449.0
2019-11-21 13:00:00,55.38,55.44,55.37,55.44,8563.0,47.1666,47.2177,47.1581,47.2177,8563.0
2019-11-21 13:05:00,55.44,55.53,55.44,55.53,20581.0,47.2177,47.2944,47.2177,47.2944,20581.0
2019-11-21 13:10:00,55.53,55.58,55.51,55.57,12051.0,47.2944,47.337,47.2773,47.3284,12051.0
2019-11-21 13:15:00,55.56,55.57,55.52,55.57,8996.0,47.3199,47.3284,47.2859,47.3284,8996.0
2019-11-21 13:20:00,55.56,55.58,55.51,55.51,6006.0,47.3199,47.337,47.2773,47.2773,6006.0
2019-11-21 13:25:00,55.52,55.53,55.48,55.5,7829.0,47.2859,47.2944,47.2518,47.2688,7829.0
2019-11-21 13:30:00,55.5,55.56,55.5,55.53,12618.0,47.2688,47.3199,47.2688,47.2944,12618.0
2019-11-21 13:35:00,55.52,55.52,55.47,55.48,7463.0,47.2859,47.2859,47.2433,47.2518,7463.0
2019-11-21 13:40:00,55.49,55.56,55.49,55.55,8924.0,47.2603,47.3199,47.2603,47.3114,8924.0
2019-11-21 13:45:00,55.55,55.57,55.53,55.54,11138.0,47.3114,47.3284,47.2944,47.3029,11138.0
2019-11-21 13:50:00,55.54,55.56,55.5,55.51,14413.0,47.3029,47.3199,47.2688,47.2773,14413.0
2019-11-21 13:55:00,55.51,55.53,55.5,55.51,7848.0,47.2773,47.2944,47.2688,47.2773,7848.0
2019-11-21 14:00:00,55.51,55.51,55.37,55.38,7735.0,47.2773,47.2773,47.1581,47.1666,7735.0
2019-11-21 14:05:00,55.39,55.48,55.39,55.46,7287.0,47.1751,47.2518,47.1751,47.2348,7287.0
2019-11-21 14:10:00,55.45,55.47,55.4,55.4,20078.0,47.2262,47.2433,47.1837,47.1837,20078.0
2019-11-21 14:15:00,55.41,55.41,55.38,55.39,7491.0,47.1922,47.1922,47.1666,47.1751,7491.0
2019-11-21 14:20:00,55.4,55.4,55.37,55.37,10797.0,47.1837,47.1837,47.1581,47.1581,10797.0
2019-11-21 14:25:00,55.36,55.37,55.34,55.35,11541.0,47.1496,47.1581,47.1326,47.1411,11541.0
2019-11-21 14:30:00,55.35,55.36,55.31,55.35,10739.0,47.1411,47.1496,47.107,47.1411,10739.0
2019-11-21 14:35:00,55.36,55.36,55.29,55.29,11531.0,47.1496,47.1496,47.09,47.09,11531.0
2019-11-21 14:40:00,55.29,55.3,55.25,55.26,13418.0,47.09,47.0985,47.0559,47.0644,13418.0
2019-11-21 14:45:00,55.26,55.33,55.24,55.32,10213.0,47.0644,47.124,47.0474,47.1155,10213.0
2019-11-21 14:50:00,55.31,55.34,55.29,55.3,12414.0,47.107,47.1326,47.09,47.0985,12414.0
2019-11-21 14:55:00,55.31,55.32,55.28,55.31,15472.0,47.107,47.1155,47.0815,47.107,15472.0
2019-11-21 15:00:00,55.32,55.36,55.27,55.27,23602.0,47.1155,47.1496,47.0729,47.0729,23602.0
2019-11-21 15:05:00,55.27,55.27,55.21,55.23,18688.0,47.0729,47.0729,47.0218,47.0389,18688.0
2019-11-21 15:10:00,55.23,55.31,55.23,55.29,10657.0,47.0389,47.107,47.0389,47.09,10657.0
2019-11-21 15:15:00,55.29,55.29,55.23,55.25,15296.0,47.09,47.09,47.0389,47.0559,15296.0
2019-11-21 15:20:00,55.26,55.31,55.25,55.28,11502.0,47.0644,47.107,47.0559,47.0815,11502.0
2019-11-21 15:25:00,55.29,55.3,55.23,55.23,15117.0,47.09,47.0985,47.0389,47.0389,15117.0
2019-11-21 15:30:00,55.24,55.3,55.23,55.25,29994.0,47.0474,47.0985,47.0389,47.0559,29994.0
2019-11-21 15:35:00,55.25,55.25,55.19,55.22,38842.0,47.0559,47.0559,47.0048,47.0304,38842.0
2019-11-21 15:40:00,55.22,55.32,55.21,55.31,23200.0,47.0304,47.1155,47.0218,47.107,23200.0
2019-11-21 15:45:00,55.32,55.32,55.29,55.29,23803.0,47.1155,47.1155,47.09,47.09,23803.0
2019-11-21 15:50:00,55.29,55.29,55.16,55.18,51727.0,47.09,47.09,46.9793,46.9963,51727.0
2019-11-21 15:55:00,55.18,55.29,55.17,55.17,178937.0,46.9963,47.09,46.9878,46.9878,178937.0
2019-11-22 09:30:00,55.33,55.54,55.33,55.41,35367.0,47.124,47.3029,47.124,47.1922,35367.0
2019-11-22 09:35:00,55.37,55.5,55.25,55.39,10097.0,47.1581,47.2688,47.0559,47.1751,10097.0
2019-11-22 09:40:00,55.38,55.55,55.31,55.55,9136.0,47.1666,47.3114,47.107,47.3114,9136.0
2019-11-22 09:45:00,55.55,55.87,55.54,55.74,22124.0,47.3114,47.584,47.3029,47.4732,22124.0
2019-11-22 09:50:00,55.75,55.97,55.69,55.9,20763.0,47.4818,47.6691,47.4307,47.6095,20763.0
2019-11-22 09:55:00,55.9,55.99,55.72,55.72,17886.0,47.6095,47.6862,47.4562,47.4562,17886.0
2019-11-22 10:00:00,55.66,55.8,55.57,55.79,15623.0,47.4051,47.5243,47.3284,47.5158,15623.0
2019-11-22 10:05:00,55.78,55.89,55.75,55.78,20570.0,47.5073,47.601,47.4818,47.5073,20570.0
2019-11-22 10:10:00,55.75,55.75,55.64,55.66,17313.0,47.4818,47.4818,47.3881,47.4051,17313.0
2019-11-22 10:15:00,55.65,55.71,55.63,55.64,26850.0,47.3966,47.4477,47.3795,47.3881,26850.0
2019-11-22 10:20:00,55.64,55.69,55.59,55.6,22522.0,47.3881,47.4307,47.3455,47.354,22522.0
2019-11-22 10:25:00,55.58,55.69,55.55,55.6,15329.0,47.337,47.4307,47.3114,47.354,15329.0
2019-11-22 10:30:00,55.6,55.72,55.57,55.66,27913.0,47.354,47.4562,47.3284,47.4051,27913.0
2019-11-22 10:35:00,55.64,55.64,55.51,55.52,19222.0,47.3881,47.3881,47.2773,47.2859,19222.0
2019-11-22 10:40:00,55.55,55.67,55.55,55.67,13267.0,47.3114,47.4136,47.3114,47.4136,13267.0
2019-11-22 10:45:00,55.66,55.7,55.61,55.61,22296.0,47.4051,47.4392,47.3625,47.3625,22296.0
2019-11-22 10:50:00,55.59,55.61,55.49,55.58,17590.0,47.3455,47.3625,47.2603,47.337,17590.0
2019-11-22 10:55:00,55.57,55.69,55.56,55.64,13632.0,47.3284,47.4307,47.3199,47.3881,13632.0
2019-11-22 11:00:00,55.65,55.67,55.56,55.6,13105.0,47.3966,47.4136,47.3199,47.354,13105.0
2019-11-22 11:05:00,55.61,55.65,55.56,55.65,13451.0,47.3625,47.3966,47.3199,47.3966,13451.0
2019-11-22 11:10:00,55.65,55.68,55.54,55.55,17986.0,47.3966,47.4221,47.3029,47.3114,17986.0
2019-11-22 11:15:00,55.56,55.59,55.52,55.54,16241.0,47.3199,47.3455,47.2859,47.3029,16241.0
2019-11-22 11:20:00,55.55,55.59,55.54,55.58,8492.0,47.3114,47.3455,47.3029,47.337,8492.0
2019-11-22 11:25:00,55.58,55.64,55.57,55.59,18570.0,47.337,47.3881,47.3284,47.3455,18570.0
2019-11-22 11:30:00,55.59,55.6,55.54,55.55,11519.0,47.3455,47.354,47.3029,47.3114,11519.0
2019-11-22 11:35:00,55.56,55.64,55.52,55.64,13412.0,47.3199,47.3881,47.2859,47.3881,13412.0
2019-11-22 11:40:00,55.63,55.65,55.48,55.5,20510.0,47.3795,47.3966,47.2518,47.2688,20510.0
2019-11-22 11:45:00,55.51,55.61,55.51,55.61,8710.0,47.2773,47.3625,47.2773,47.3625,8710.0
2019-11-22 11:50:00,55.62,55.68,55.58,55.63,14719.0,47.371,47.4221,47.337,47.3795,14719.0
2019-11-22 11:55:00,55.62,55.63,55.58,55.61,10310.0,47.371,47.3795,47.337,47.3625,10310.0
2019-11-22 12:00:00,55.6,55.65,55.52,55.54,22197.0,47.354,47.3966,47.2859,47.3029,22197.0
2019-11-22 12:05:00,55.55,55.58,55.49,55.51,7600.0,47.3114,47.337,47.2603,47.2773,7600.0
2019-11-22 12:10:00,55.49,55.52,55.46,55.51,10818.0,47.2603,47.2859,47.2348,47.2773,10818.0
2019-11-22 12:15:00,55.51,55.53,55.47,55.5,12546.0,47.2773,47.2944,47.2433,47.2688,12546.0
2019-11-22 12:20:00,55.5,55.58,55.49,55.56,11507.0,47.2688,47.337,47.2603,47.3199,11507.0
2019-11-22 12:25:00,55.56,55.59,55.55,55.55,9335.0,47.3199,47.3455,47.3114,47.3114,9335.0
2019-11-22 12:30:00,55.55,55.57,55.5,55.51,16032.0,47.3114,47.3284,47.2688,47.2773,16032.0
2019-11-22 12:35:00,55.51,55.55,55.49,55.52,12751.0,47.2773,47.3114,47.2603,47.2859,12751.0
2019-11-22 12:40:00,55.53,55.59,55.51,55.57,34191.0,47.2944,47.3455,47.2773,47.3284,34191.0
2019-11-22 12:45:00,55.57,55.57,55.5,55.51,9107.0,47.3284,47.3284,47.2688,47.2773,9107.0
2019-11-22 12:50:00,55.52,55.6,55.51,55.55,23614.0,47.2859,47.354,47.2773,47.3114,23614.0
2019-11-22 12:55:00,55.55,55.64,55.55,55.58,33070.0,47.3114,47.3881,47.3114,47.337,33070.0
2019-11-22 13:00:00,55.57,55.59,55.57,55.58,8178.0,47.3284,47.3455,47.3284,47.337,8178.0
2019-11-22 13:05:00,55.58,55.59,55.53,55.54,11128.0,47.337,47.3455,47.2944,47.3029,11128.0
2019-11-22 13:10:00,55.55,55.59,55.55,55.57,10786.0,47.3114,47.3455,47.3114,47.3284,10786.0
2019-11-22 13:15:00,55.57,55.58,55.56,55.57,10414.0,47.3284,47.337,47.3199,47.3284,10414.0
2019-11-22 13:20:00,55.57,55.58,55.56,55.58,16824.0,47.3284,47.337,47.3199,47.337,16824.0
2019-11-22 13:25:00,55.57,55.59,55.54,55.58,17767.0,47.3284,47.3455,47.3029,47.337,17767.0
2019-11-22 13:30:00,55.58,55.66,55.56,55.63,12969.0,47.337,47.4051,47.3199,47.3795,12969.0
2019-11-22 13:35:00,55.6,55.6,55.57,55.57,8024.0,47.354,47.354,47.3284,47.3284,8024.0
2019-11-22 13:40:00,55.57,55.6,55.54,55.59,12398.0,47.3284,47.354,47.3029,47.3455,12398.0
2019-11-22 13:45:00,55.59,55.61,55.56,55.56,14944.0,47.3455,47.3625,47.3199,47.3199,14944.0
2019-11-22 13:50:00,55.55,55.63,55.54,55.6,14343.0,47.3114,47.3795,47.3029,47.354,14343.0
2019-11-22 13:55:00,55.6,55.6,55.56,55.59,10832.0,47.354,47.354,47.3199,47.3455,10832.0
2019-11-22 14:00:00,55.58,55.59,55.54,55.57,11649.0,47.337,47.3455,47.3029,47.3284,11649.0
2019-11-22 14:05:00,55.56,55.66,55.56,55.63,14425.0,47.3199,47.4051,47.3199,47.3795,14425.0
2019-11-22 14:10:00,55.63,55.65,55.59,55.64,11401.0,47.3795,47.3966,47.3455,47.3881,11401.0
2019-11-22 14:15:00,55.64,55.66,55.63,55.65,12390.0,47.3881,47.4051,47.3795,47.3966,12390.0
2019-11-22 14:20:00,55.65,55.68,55.63,55.63,13225.0,47.3966,47.4221,47.3795,47.3795,13225.0
2019-11-22 14:25:00,55.63,55.64,55.58,55.64,12959.0,47.3795,47.3881,47.337,47.3881,12959.0
2019-11-22 14:30:00,55.64,55.68,55.62,55.63,11339.0,47.3881,47.4221,47.371,47.3795,11339.0
2019-11-22 14:35:00,55.63,55.71,55.62,55.66,13856.0,47.3795,47.4477,47.371,47.4051,13856.0
2019-11-22 14:40:00,55.66,55.66,55.61,55.62,19844.0,47.4051,47.4051,47.3625,47.371,19844.0
2019-11-22 14:45:00,55.63,55.65,55.61,55.62,7249.0,47.3795,47.3966,47.3625,47.371,7249.0
2019-11-22 14:50:00,55.62,55.64,55.58,55.64,11657.0,47.371,47.3881,47.337,47.3881,11657.0
2019-11-22 14:55:00,55.63,55.66,55.62,55.64,10727.0,47.3795,47.4051,47.371,47.3881,10727.0
2019-11-22 15:00:00,55.64,55.66,55.63,55.65,12705.0,47.3881,47.4051,47.3795,47.3966,12705.0
2019-11-22 15:05:00,55.65,55.66,55.63,55.64,9450.0,47.3966,47.4051,47.3795,47.3881,9450.0
2019-11-22 15:10:00,55.63,55.7,55.63,55.7,35081.0,47.3795,47.4392,47.3795,47.4392,35081.0
2019-11-22 15:15:00,55.71,55.76,55.68,55.72,31942.0,47.4477,47.4903,47.4221,47.4562,31942.0
2019-11-22 15:20:00,55.72,55.72,55.64,55.69,18731.0,47.4562,47.4562,47.3881,47.4307,18731.0
2019-11-22 15:25:00,55.67,55.73,55.67,55.73,13129.0,47.4136,47.4647,47.4136,47.4647,13129.0
2019-11-22 15:30:00,55.72,55.74,55.66,55.69,41223.0,47.4562,47.4732,47.4051,47.4307,41223.0
2019-11-22 15:35:00,55.69,55.76,55.67,55.75,15387.0,47.4307,47.4903,47.4136,47.4818,15387.0
2019-11-22 15:40:00,55.75,55.75,55.67,55.71,27818.0,47.4818,47.4818,47.4136,47.4477,27818.0
2019-11-22 15:45:00,55.7,55.83,55.7,55.71,53200.0,47.4392,47.5499,47.4392,47.4477,53200.0
2019-11-22 15:50:00,55.71,55.71,55.63,55.65,50701.0,47.4477,47.4477,47.3795,47.3966,50701.0
2019-11-22 15:55:00,55.64,55.73,55.64,55.68,80670.0,47.3881,47.4647,47.3881,47.4221,80670.0
2019-11-25 09:30:00,55.99,55.99,55.62,55.83,24781.0,47.6862,47.6862,47.371,47.5499,24781.0
2019-11-25 09:35:00,55.87,55.89,55.75,55.89,5568.0,47.584,47.601,47.4818,47.601,5568.0
2019-11-25 09:40:00,55.93,56.01,55.87,55.97,34547.0,47.6351,47.7032,47.584,47.6691,34547.0
2019-11-25 09:45:00,56.02,56.11,56.0,56.08,12785.0,47.7117,47.7884,47.6947,47.7628,12785.0
2019-11-25 09:50:00,56.07,56.07,55.86,55.94,12255.0,47.7543,47.7543,47.5754,47.6436,12255.0
2019-11-25 09:55:00,55.92,56.03,55.91,56.0,8376.0,47.6265,47.7202,47.618,47.6947,8376.0
2019-11-25 10:00:00,56.0,56.11,55.99,56.04,10739.0,47.6947,47.7884,47.6862,47.7287,10739.0
2019-11-25 10:05:00,56.05,56.2,56.03,56.19,11409.0,47.7373,47.865,47.7202,47.8565,11409.0
2019-11-25 10:10:00,56.19,56.31,56.19,56.23,11472.0,47.8565,47.9587,47.8565,47.8906,11472.0
2019-11-25 10:15:00,56.23,56.32,56.23,56.29,8325.0,47.8906,47.9672,47.8906,47.9417,8325.0
2019-11-25 10:20:00,56.27,56.4,56.26,56.37,22753.0,47.9246,48.0354,47.9161,48.0098,22753.0
2019-11-25 10:25:00,56.39,56.39,56.31,56.36,14594.0,48.0268,48.0268,47.9587,48.0013,14594.0
2019-11-25 10:30:00,56.38,56.43,56.34,56.42,15541.0,48.0183,48.0609,47.9842,48.0524,15541.0
2019-11-25 10:35:00,56.43,56.44,56.29,56.3,10100.0,48.0609,48.0694,47.9417,47.9502,10100.0
2019-11-25 10:40:00,56.32,56.38,56.27,56.34,9817.0,47.9672,48.0183,47.9246,47.9842,9817.0
2019-11-25 10:45:00,56.34,56.37,56.29,56.32,8204.0,47.9842,48.0098,47.9417,47.9672,8204.0
2019-11-25 10:50:00,56.32,56.43,56.31,56.42,16554.0,47.9672,48.0609,47.9587,48.0524,16554.0
2019-11-25 10:55:00,56.43,56.44,56.21,56.21,12781.0,48.0609,48.0694,47.8735,47.8735,12781.0
2019-11-25 11:00:00,56.22,56.25,56.14,56.14,14287.0,47.882,47.9076,47.8139,47.8139,14287.0
2019-11-25 11:05:00,56.13,56.22,56.12,56.15,40401.0,47.8054,47.882,47.7969,47.8224,40401.0
2019-11-25 11:10:00,56.15,56.24,56.11,56.12,24710.0,47.8224,47.8991,47.7884,47.7969,24710.0
2019-11-25 11:15:00,56.12,56.22,56.11,56.17,51300.0,47.7969,47.882,47.7884,47.8395,51300.0
2019-11-25 11:20:00,56.19,56.41,56.19,56.37,47586.0,47.8565,48.0439,47.8565,48.0098,47586.0
2019-11-25 11:25:00,56.38,56.38,56.29,56.34,27064.0,48.0183,48.0183,47.9417,47.9842,27064.0
2019-11-25 11:30:00,56.32,56.39,56.31,56.36,27482.0,47.9672,48.0268,47.9587,48.0013,27482.0
2019-11-25 11:35:00,56.36,56.36,56.29,56.33,14465.0,48.0013,48.0013,47.9417,47.9757,14465.0
2019-11-25 11:40:00,56.32,56.39,56.3,56.37,38569.0,47.9672,48.0268,47.9502,48.0098,38569.0
2019-11-25 11:45:00,56.38,56.4,56.34,56.38,36882.0,48.0183,48.0354,47.9842,48.0183,36882.0
2019-11-25 11:50:00,56.38,56.42,56.33,56.34,17311.0,48.0183,48.0524,47.9757,47.9842,17311.0
2019-11-25 11:55:00,56.35,56.41,56.35,56.4,9959.0,47.9928,48.0439,47.9928,48.0354,9959.0
2019-11-25 12:00:00,56.4,56.44,56.39,56.43,6452.0,48.0354,48.0694,48.0268,48.0609,6452.0
2019-11-25 12:05:00,56.44,56.47,56.4,56.47,6980.0,48.0694,48.095,48.0354,48.095,6980.0
2019-11-25 12:10:00,56.48,56.48,56.43,56.44,9051.0,48.1035,48.1035,48.0609,48.0694,9051.0
2019-11-25 12:15:00,56.43,56.43,56.38,56.43,5683.0,48.0609,48.0609,48.0183,48.0609,5683.0
2019-11-25 12:20:00,56.43,56.46,56.36,56.36,9300.0,48.0609,48.0865,48.0013,48.0013,9300.0
2019-11-25 12:25:00,56.36,56.36,56.31,56.33,6032.0,48.0013,48.0013,47.9587,47.9757,6032.0
2019-11-25 12:30:00,56.33,56.33,56.2,56.27,21063.0,47.9757,47.9757,47.865,47.9246,21063.0
2019-11-25 12:35:00,56.27,56.32,56.26,56.3,3523.0,47.9246,47.9672,47.9161,47.9502,3523.0
2019-11-25 12:40:00,56.3,56.35,56.27,56.28,7978.0,47.9502,47.9928,47.9246,47.9331,7978.0
2019-11-25 12:45:00,56.26,56.4,56.26,56.38,15891.0,47.9161,48.0354,47.9161,48.0183,15891.0
2019-11-25 12:50:00,56.38,56.39,56.32,56.35,3970.0,48.0183,48.0268,47.9672,47.9928,3970.0
2019-11-25 12:55:00,56.36,56.44,56.36,56.41,10558.0,48.0013,48.0694,48.0013,48.0439,10558.0
2019-11-25 13:00:00,56.42,56.49,56.42,56.47,9411.0,48.0524,48.112,48.0524,48.095,9411.0
2019-11-25 13:05:00,56.47,56.48,56.44,56.45,7671.0,48.095,48.1035,48.0694,48.0779,7671.0
2019-11-25 13:10:00,56.45,56.46,56.43,56.43,5050.0,48.0779,48.0865,48.0609,48.0609,5050.0
2019-11-25 13:15:00,56.42,56.45,56.41,56.44,4874.0,48.0524,48.0779,48.0439,48.0694,4874.0
2019-11-25 13:20:00,56.44,56.45,56.4,56.43,4892.0,48.0694,48.0779,48.0354,48.0609,4892.0
2019-11-25 13:25:00,56.43,56.49,56.43,56.46,4314.0,48.0609,48.112,48.0609,48.0865,4314.0
2019-11-25 13:30:00,56.46,56.47,56.42,56.44,5867.0,48.0865,48.095,48.0524,48.0694,5867.0
2019-11-25 13:35:00,56.44,56.48,56.41,56.48,4484.0,48.0694,48.1035,48.0439,48.1035,4484.0
2019-11-25 13:40:00,56.47,56.49,56.44,56.48,4145.0,48.095,48.112,48.0694,48.1035,4145.0
2019-11-25 13:45:00,56.48,56.48,56.39,56.39,15595.0,48.1035,48.1035,48.0268,48.0268,15595.0
2019-11-25 13:50:00,56.4,56.41,56.37,56.4,4900.0,48.0354,48.0439,48.0098,48.0354,4900.0
2019-11-25 13:55:00,56.39,56.43,56.38,56.41,10925.0,48.0268,48.0609,48.0183,48.0439,10925.0
2019-11-25 14:00:00,56.4,56.42,56.39,56.39,9549.0,48.0354,48.0524,48.0268,48.0268,9549.0
2019-11-25 14:05:00,56.4,56.4,56.37,56.4,10469.0,48.0354,48.0354,48.0098,48.0354,10469.0
2019-11-25 14:10:00,56.4,56.4,56.35,56.38,8383.0,48.0354,48.0354,47.9928,48.0183,8383.0
2019-11-25 14:15:00,56.38,56.39,56.37,56.38,7993.0,48.0183,48.0268,48.0098,48.0183,7993.0
2019-11-25 14:20:00,56.38,56.44,56.37,56.44,11283.0,48.0183,48.0694,48.0098,48.0694,11283.0
2019-11-25 14:25:00,56.44,56.44,56.4,56.4,8384.0,48.0694,48.0694,48.0354,48.0354,8384.0
2019-11-25 14:30:00,56.41,56.45,56.35,56.35,7874.0,48.0439,48.0779,47.9928,47.9928,7874.0
2019-11-25 14:35:00,56.36,56.38,56.34,56.36,11946.0,48.0013,48.0183,47.9842,48.0013,11946.0
2019-11-25 14:40:00,56.36,56.39,56.34,56.38,8209.0,48.0013,48.0268,47.9842,48.0183,8209.0
2019-11-25 14:45:00,56.38,56.4,56.3,56.33,10043.0,48.0183,48.0354,47.9502,47.9757,10043.0
2019-11-25 14:50:00,56.33,56.4,56.32,56.39,9320.0,47.9757,48.0354,47.9672,48.0268,9320.0
2019-11-25 14:55:00,56.39,56.39,56.34,56.36,10450.0,48.0268,48.0268,47.9842,48.0013,10450.0
2019-11-25 15:00:00,56.37,56.37,56.34,56.37,11204.0,48.0098,48.0098,47.9842,48.0098,11204.0
2019-11-25 15:05:00,56.37,56.37,56.33,56.34,11129.0,48.0098,48.0098,47.9757,47.9842,11129.0
2019-11-25 15:10:00,56.34,56.38,56.33,56.38,11624.0,47.9842,48.0183,47.9757,48.0183,11624.0
2019-11-25 15:15:00,56.38,56.38,56.33,56.36,13129.0,48.0183,48.0183,47.9757,48.0013,13129.0
2019-11-25 15:20:00,56.36,56.38,56.32,56.38,15955.0,48.0013,48.0183,47.9672,48.0183,15955.0
2019-11-25 15:25:00,56.36,56.44,56.35,56.42,11530.0,48.0013,48.0694,47.9928,48.0524,11530.0
2019-11-25 15:30:00,56.43,56.43,56.38,56.39,14923.0,48.0609,48.0609,48.0183,48.0268,14923.0
2019-11-25 15:35:00,56.39,56.45,56.38,56.43,43523.0,48.0268,48.0779,48.0183,48.0609,43523.0
2019-11-25 15:40:00,56.44,56.44,56.36,56.38,16193.0,48.0694,48.0694,48.0013,48.0183,16193.0
2019-11-25 15:45:00,56.37,56.4,56.35,56.36,41357.0,48.0098,48.0354,47.9928,48.0013,41357.0
2019-11-25 15:50:00,56.35,56.35,56.21,56.26,101005.0,47.9928,47.9928,47.8735,47.9161,101005.0
2019-11-25 15:55:00,56.26,56.39,56.25,56.33,162457.0,47.9161,48.0268,47.9076,47.9757,162457.0
2019-11-26 09:30:00,56.24,56.24,55.86,55.99,34896.0,47.8991,47.8991,47.5754,47.6862,34896.0
2019-11-26 09:35:00,56.0,56.02,55.78,55.81,14209.0,47.6947,47.7117,47.5073,47.5329,14209.0
2019-11-26 09:40:00,55.84,55.88,55.7,55.77,12712.0,47.5584,47.5925,47.4392,47.4988,12712.0
2019-11-26 09:45:00,55.77,55.94,55.64,55.92,14541.0,47.4988,47.6436,47.3881,47.6265,14541.0
2019-11-26 09:50:00,55.92,55.96,55.86,55.95,9885.0,47.6265,47.6606,47.5754,47.6521,9885.0
2019-11-26 09:55:00,55.95,55.97,55.9,55.94,25538.0,47.6521,47.6691,47.6095,47.6436,25538.0
2019-11-26 10:00:00,55.91,55.93,55.85,55.88,8427.0,47.618,47.6351,47.5669,47.5925,8427.0
2019-11-26 10:05:00,55.88,55.88,55.79,55.85,12380.0,47.5925,47.5925,47.5158,47.5669,12380.0
2019-11-26 10:10:00,55.84,55.84,55.73,55.77,18714.0,47.5584,47.5584,47.4647,47.4988,18714.0
2019-11-26 10:15:00,55.79,55.79,55.7,55.72,12232.0,47.5158,47.5158,47.4392,47.4562,12232.0
2019-11-26 10:20:00,55.74,55.76,55.69,55.73,12215.0,47.4732,47.4903,47.4307,47.4647,12215.0
2019-11-26 10:25:00,55.73,55.76,55.69,55.69,13136.0,47.4647,47.4903,47.4307,47.4307,13136.0
2019-11-26 10:30:00,55.69,55.73,55.64,55.68,20428.0,47.4307,47.4647,47.3881,47.4221,20428.0
2019-11-26 10:35:00,55.69,55.72,55.56,55.58,10303.0,47.4307,47.4562,47.3199,47.337,10303.0
2019-11-26 10:40:00,55.57,55.67,55.54,55.67,28481.0,47.3284,47.4136,47.3029,47.4136,28481.0
2019-11-26 10:45:00,55.67,55.83,55.67,55.8,11864.0,47.4136,47.5499,47.4136,47.5243,11864.0
2019-11-26 10:50:00,55.79,55.82,55.7,55.7,16101.0,47.5158,47.5414,47.4392,47.4392,16101.0
2019-11-26 10:55:00,55.69,55.83,55.66,55.83,8554.0,47.4307,47.5499,47.4051,47.5499,8554.0
2019-11-26 11:00:00,55.83,55.86,55.77,55.77,10185.0,47.5499,47.5754,47.4988,47.4988,10185.0
2019-11-26 11:05:00,55.79,55.84,55.71,55.73,14447.0,47.5158,47.5584,47.4477,47.4647,14447.0
2019-11-26 11:10:00,55.73,55.82,55.67,55.79,11480.0,47.4647,47.5414,47.4136,47.5158,11480.0
2019-11-26 11:15:00,55.8,55.83,55.76,55.77,7454.0,47.5243,47.5499,47.4903,47.4988,7454.0
2019-11-26 11:20:00,55.75,55.77,55.64,55.66,18927.0,47.4818,47.4988,47.3881,47.4051,18927.0
2019-11-26 11:25:00,55.66,55.67,55.55,55.59,11961.0,47.4051,47.4136,47.3114,47.3455,11961.0
2019-11-26 11:30:00,55.59,55.6,55.55,55.59,13317.0,47.3455,47.354,47.3114,47.3455,13317.0
2019-11-26 11:35:00,55.59,55.65,55.5,55.52,67856.0,47.3455,47.3966,47.2688,47.2859,67856.0
2019-11-26 11:40:00,55.53,55.55,55.48,55.51,64462.0,47.2944,47.3114,47.2518,47.2773,64462.0
2019-11-26 11:45:00,55.51,55.69,55.46,55.69,119392.0,47.2773,47.4307,47.2348,47.4307,119392.0
2019-11-26 11:50:00,55.69,55.73,55.63,55.64,16137.0,47.4307,47.4647,47.3795,47.3881,16137.0
2019-11-26 11:55:00,55.66,55.67,55.6,55.61,47693.0,47.4051,47.4136,47.354,47.3625,47693.0
2019-11-26 12:00:00,55.61,55.63,55.55,55.62,52581.0,47.3625,47.3795,47.3114,47.371,52581.0
2019-11-26 12:05:00,55.62,55.62,55.53,55.6,86257.0,47.371,47.371,47.2944,47.354,86257.0
2019-11-26 12:10:00,55.6,55.62,55.55,55.57,43318.0,47.354,47.371,47.3114,47.3284,43318.0
2019-11-26 12:15:00,55.57,55.58,55.52,55.52,18658.0,47.3284,47.337,47.2859,47.2859,18658.0
2019-11-26 12:20:00,55.52,55.54,55.45,55.46,37000.0,47.2859,47.3029,47.2262,47.2348,37000.0
2019-11-26 12:25:00,55.46,55.55,55.41,55.51,50200.0,47.2348,47.3114,47.1922,47.2773,50200.0
2019-11-26 12:30:00,55.51,55.52,55.43,55.45,48980.0,47.2773,47.2859,47.2092,47.2262,48980.0
2019-11-26 12:35:00,55.45,55.46,55.39,55.45,41976.0,47.2262,47.2348,47.1751,47.2262,41976.0
2019-11-26 12:40:00,55.45,55.45,55.38,55.39,23103.0,47.2262,47.2262,47.1666,47.1751,23103.0
2019-11-26 12:45:00,55.4,55.46,55.03,55.19,107254.0,47.1837,47.2348,46.8685,47.0048,107254.0
2019-11-26 12:50:00,55.23,55.25,54.56,54.56,81057.0,47.0389,47.0559,46.4682,46.4682,81057.0
2019-11-26 12:55:00,54.52,54.69,54.35,54.48,111424.0,46.4342,46.579,46.2894,46.4001,111424.0
2019-11-26 13:00:00,54.48,54.52,54.1,54.3,99253.0,46.4001,46.4342,46.0765,46.2468,99253.0
2019-11-26 13:05:00,54.26,54.3,54.01,54.04,86944.0,46.2127,46.2468,45.9998,46.0254,86944.0
2019-11-26 13:10:00,54.03,54.1,53.79,53.8,150436.0,46.0168,46.0765,45.8124,45.821,150436.0
2019-11-26 13:15:00,53.78,54.16,53.76,54.06,130860.0,45.8039,46.1276,45.7869,46.0424,130860.0
2019-11-26 13:20:00,54.06,54.3,54.06,54.13,59885.0,46.0424,46.2468,46.0424,46.102,59885.0
2019-11-26 13:25:00,54.12,54.17,54.07,54.17,18919.0,46.0935,46.1361,46.0509,46.1361,18919.0
2019-11-26 13:30:00,54.17,54.29,54.16,54.16,40241.0,46.1361,46.2383,46.1276,46.1276,40241.0
2019-11-26 13:35:00,54.15,54.3,54.15,54.2,19765.0,46.119,46.2468,46.119,46.1616,19765.0
2019-11-26 13:40:00,54.18,54.22,54.11,54.2,11313.0,46.1446,46.1787,46.085,46.1616,11313.0
2019-11-26 13:45:00,54.19,54.2,54.02,54.05,17157.0,46.1531,46.1616,46.0083,46.0339,17157.0
2019-11-26 13:50:00,54.05,54.22,54.05,54.1,18182.0,46.0339,46.1787,46.0339,46.0765,18182.0
2019-11-26 13:55:00,54.08,54.09,54.02,54.03,26525.0,46.0594,46.0679,46.0083,46.0168,26525.0
2019-11-26 14:00:00,54.02,54.07,54.01,54.02,15812.0,46.0083,46.0509,45.9998,46.0083,15812.0
2019-11-26 14:05:00,54.02,54.09,54.01,54.08,18517.0,46.0083,46.0679,45.9998,46.0594,18517.0
2019-11-26 14:10:00,54.07,54.08,53.97,53.99,60704.0,46.0509,46.0594,45.9657,45.9828,60704.0
2019-11-26 14:15:00,53.98,54.13,53.92,54.09,91467.0,45.9743,46.102,45.9232,46.0679,91467.0
2019-11-26 14:20:00,54.09,54.15,54.01,54.08,35089.0,46.0679,46.119,45.9998,46.0594,35089.0
2019-11-26 14:25:00,54.08,54.1,53.88,53.9,21270.0,46.0594,46.0765,45.8891,45.9061,21270.0
2019-11-26 14:30:00,53.91,54.03,53.91,54.02,13105.0,45.9146,46.0168,45.9146,46.0083,13105.0
2019-11-26 14:35:00,54.03,54.07,53.98,54.0,22586.0,46.0168,46.0509,45.9743,45.9913,22586.0
2019-11-26 14:40:00,54.01,54.14,53.99,54.05,44468.0,45.9998,46.1105,45.9828,46.0339,44468.0
2019-11-26 14:45:00,54.05,54.14,54.02,54.06,35460.0,46.0339,46.1105,46.0083,46.0424,35460.0
2019-11-26 14:50:00,54.06,54.13,54.05,54.12,14141.0,46.0424,46.102,46.0339,46.0935,14141.0
2019-11-26 14:55:00,54.13,54.13,54.07,54.07,21576.0,46.102,46.102,46.0509,46.0509,21576.0
2019-11-26 15:00:00,54.07,54.09,54.02,54.03,35957.0,46.0509,46.0679,46.0083,46.0168,35957.0
2019-11-26 15:05:00,54.03,54.1,54.01,54.08,28055.0,46.0168,46.0765,45.9998,46.0594,28055.0
2019-11-26 15:10:00,54.08,54.08,54.03,54.05,25449.0,46.0594,46.0594,46.0168,46.0339,25449.0
2019-11-26 15:15:00,54.06,54.1,54.04,54.09,19562.0,46.0424,46.0765,46.0254,46.0679,19562.0
2019-11-26 15:20:00,54.09,54.12,54.07,54.1,25075.0,46.0679,46.0935,46.0509,46.0765,25075.0
2019-11-26 15:25:00,54.1,54.16,54.06,54.14,50293.0,46.0765,46.1276,46.0424,46.1105,50293.0
2019-11-26 15:30:00,54.13,54.28,54.12,54.23,55146.0,46.102,46.2298,46.0935,46.1872,55146.0
2019-11-26 15:35:00,54.23,54.41,54.23,54.4,47678.0,46.1872,46.3405,46.1872,46.332,47678.0
2019-11-26 15:40:00,54.39,54.44,54.3,54.33,66922.0,46.3235,46.366,46.2468,46.2724,66922.0
2019-11-26 15:45:00,54.33,54.33,54.22,54.22,85361.0,46.2724,46.2724,46.1787,46.1787,85361.0
2019-11-26 15:50:00,54.22,54.41,54.2,54.3,230529.0,46.1787,46.3405,46.1616,46.2468,230529.0
2019-11-26 15:55:00,54.3,54.37,54.2,54.2,434775.0,46.2468,46.3064,46.1616,46.1616,434775.0
2019-11-27 09:30:00,54.21,54.45,54.15,54.44,69268.0,46.1701,46.3746,46.119,46.366,69268.0
2019-11-27 09:35:00,54.47,54.5,54.24,54.48,21649.0,46.3916,46.4171,46.1957,46.4001,21649.0
2019-11-27 09:40:00,54.49,54.75,54.49,54.75,12819.0,46.4086,46.6301,46.4086,46.6301,12819.0
2019-11-27 09:45:00,54.75,54.82,54.64,54.66,27535.0,46.6301,46.6897,46.5364,46.5534,27535.0
2019-11-27 09:50:00,54.66,54.7,54.51,54.51,15751.0,46.5534,46.5875,46.4257,46.4257,15751.0
2019-11-27 09:55:00,54.53,54.54,54.36,54.38,8388.0,46.4427,46.4512,46.2979,46.3149,8388.0
2019-11-27 10:00:00,54.41,54.62,54.41,54.62,13408.0,46.3405,46.5193,46.3405,46.5193,13408.0
2019-11-27 10:05:00,54.62,54.67,54.44,54.45,8125.0,46.5193,46.5619,46.366,46.3746,8125.0
2019-11-27 10:10:00,54.45,54.58,54.43,54.56,10463.0,46.3746,46.4853,46.3575,46.4682,10463.0
2019-11-27 10:15:00,54.55,54.56,54.5,54.54,10696.0,46.4597,46.4682,46.4171,46.4512,10696.0
2019-11-27 10:20:00,54.53,54.62,54.48,54.61,12867.0,46.4427,46.5193,46.4001,46.5108,12867.0
2019-11-27 10:25:00,54.61,54.74,54.59,54.73,21614.0,46.5108,46.6215,46.4938,46.613,21614.0
2019-11-27 10:30:00,54.74,54.79,54.7,54.71,8491.0,46.6215,46.6641,46.5875,46.596,8491.0
2019-11-27 10:35:00,54.7,54.74,54.64,54.65,13144.0,46.5875,46.6215,46.5364,46.5449,13144.0
2019-11-27 10:40:00,54.66,54.7,54.63,54.63,10114.0,46.5534,46.5875,46.5279,46.5279,10114.0
2019-11-27 10:45:00,54.63,54.67,54.58,54.62,10125.0,46.5279,46.5619,46.4853,46.5193,10125.0
2019-11-27 10:50:00,54.61,54.65,54.55,54.65,14168.0,46.5108,46.5449,46.4597,46.5449,14168.0
2019-11-27 10:55:00,54.64,54.79,54.64,54.79,13607.0,46.5364,46.6641,46.5364,46.6641,13607.0
2019-11-27 11:00:00,54.77,54.83,54.74,54.74,17725.0,46.6471,46.6982,46.6215,46.6215,17725.0
2019-11-27 11:05:00,54.75,54.81,54.74,54.8,10377.0,46.6301,46.6812,46.6215,46.6726,10377.0
2019-11-27 11:10:00,54.8,54.82,54.73,54.77,29704.0,46.6726,46.6897,46.613,46.6471,29704.0
2019-11-27 11:15:00,54.76,54.76,54.72,54.72,7870.0,46.6386,46.6386,46.6045,46.6045,7870.0
2019-11-27 11:20:00,54.73,54.77,54.68,54.7,10751.0,46.613,46.6471,46.5704,46.5875,10751.0
2019-11-27 11:25:00,54.69,54.69,54.59,54.59,8183.0,46.579,46.579,46.4938,46.4938,8183.0
2019-11-27 11:30:00,54.59,54.66,54.55,54.57,11496.0,46.4938,46.5534,46.4597,46.4768,11496.0
2019-11-27 11:35:00,54.59,54.63,54.59,54.62,6830.0,46.4938,46.5279,46.4938,46.5193,6830.0
2019-11-27 11:40:00,54.62,54.64,54.59,54.59,11675.0,46.5193,46.5364,46.4938,46.4938,11675.0
2019-11-27 11:45:00,54.6,54.7,54.59,54.69,7354.0,46.5023,46.5875,46.4938,46.579,7354.0
2019-11-27 11:50:00,54.69,54.7,54.62,54.64,13761.0,46.579,46.5875,46.5193,46.5364,13761.0
2019-11-27 11:55:00,54.64,54.66,54.63,54.63,8845.0,46.5364,46.5534,46.5279,46.5279,8845.0
2019-11-27 12:00:00,54.63,54.75,54.63,54.74,13878.0,46.5279,46.6301,46.5279,46.6215,13878.0
2019-11-27 12:05:00,54.75,54.79,54.74,54.76,7510.0,46.6301,46.6641,46.6215,46.6386,7510.0
2019-11-27 12:10:00,54.76,54.83,54.76,54.83,9565.0,46.6386,46.6982,46.6386,46.6982,9565.0
2019-11-27 12:15:00,54.82,54.84,54.76,54.76,8249.0,46.6897,46.7067,46.6386,46.6386,8249.0
2019-11-27 12:20:00,54.76,54.8,54.74,54.78,12129.0,46.6386,46.6726,46.6215,46.6556,12129.0
2019-11-27 12:25:00,54.79,54.81,54.77,54.78,4999.0,46.6641,46.6812,46.6471,46.6556,4999.0
2019-11-27 12:30:00,54.79,54.85,54.78,54.85,5706.0,46.6641,46.7152,46.6556,46.7152,5706.0
2019-11-27 12:35:00,54.85,54.89,54.84,54.86,8676.0,46.7152,46.7493,46.7067,46.7237,8676.0
2019-11-27 12:40:00,54.86,54.91,54.86,54.89,6324.0,46.7237,46.7663,46.7237,46.7493,6324.0
2019-11-27 12:45:00,54.88,54.89,54.85,54.87,6800.0,46.7408,46.7493,46.7152,46.7323,6800.0
2019-11-27 12:50:00,54.88,54.9,54.84,54.88,11526.0,46.7408,46.7578,46.7067,46.7408,11526.0
2019-11-27 12:55:00,54.87,54.89,54.85,54.86,4902.0,46.7323,46.7493,46.7152,46.7237,4902.0
2019-11-27 13:00:00,54.86,54.89,54.86,54.87,4924.0,46.7237,46.7493,46.7237,46.7323,4924.0
2019-11-27 13:05:00,54.87,54.91,54.86,54.88,8803.0,46.7323,46.7663,46.7237,46.7408,8803.0
2019-11-27 13:10:00,54.87,54.93,54.85,54.89,8013.0,46.7323,46.7834,46.7152,46.7493,8013.0
2019-11-27 13:15:00,54.9,54.9,54.86,54.87,7506.0,46.7578,46.7578,46.7237,46.7323,7506.0
2019-11-27 13:20:00,54.88,54.9,54.86,54.89,11222.0,46.7408,46.7578,46.7237,46.7493,11222.0
2019-11-27 13:25:00,54.9,54.9,54.87,54.87,5036.0,46.7578,46.7578,46.7323,46.7323,5036.0
2019-11-27 13:30:00,54.88,54.88,54.86,54.88,5608.0,46.7408,46.7408,46.7237,46.7408,5608.0
2019-11-27 13:35:00,54.88,54.91,54.85,54.87,15566.0,46.7408,46.7663,46.7152,46.7323,15566.0
2019-11-27 13:40:00,54.87,54.89,54.85,54.88,9571.0,46.7323,46.7493,46.7152,46.7408,9571.0
2019-11-27 13:45:00,54.89,54.95,54.88,54.95,11707.0,46.7493,46.8004,46.7408,46.8004,11707.0
2019-11-27 13:50:00,54.94,54.95,54.92,54.93,5154.0,46.7919,46.8004,46.7748,46.7834,5154.0
2019-11-27 13:55:00,54.92,54.93,54.9,54.93,7187.0,46.7748,46.7834,46.7578,46.7834,7187.0
2019-11-27 14:00:00,54.92,54.93,54.88,54.89,10162.0,46.7748,46.7834,46.7408,46.7493,10162.0
2019-11-27 14:05:00,54.88,54.93,54.88,54.92,7629.0,46.7408,46.7834,46.7408,46.7748,7629.0
2019-11-27 14:10:00,54.92,54.97,54.91,54.97,9462.0,46.7748,46.8174,46.7663,46.8174,9462.0
2019-11-27 14:15:00,54.96,54.96,54.93,54.96,6668.0,46.8089,46.8089,46.7834,46.8089,6668.0
2019-11-27 14:20:00,54.97,54.98,54.96,54.98,4635.0,46.8174,46.826,46.8089,46.826,4635.0
2019-11-27 14:25:00,54.98,54.98,54.95,54.97,11885.0,46.826,46.826,46.8004,46.8174,11885.0
2019-11-27 14:30:00,54.98,54.98,54.95,54.96,5313.0,46.826,46.826,46.8004,46.8089,5313.0
2019-11-27 14:35:00,54.96,54.98,54.94,54.98,11624.0,46.8089,46.826,46.7919,46.826,11624.0
2019-11-27 14:40:00,54.98,55.07,54.97,55.04,11557.0,46.826,46.9026,46.8174,46.8771,11557.0
2019-11-27 14:45:00,55.05,55.05,55.03,55.04,4211.0,46.8856,46.8856,46.8685,46.8771,4211.0
2019-11-27 14:50:00,55.04,55.04,55.01,55.02,11352.0,46.8771,46.8771,46.8515,46.86,11352.0
2019-11-27 14:55:00,55.01,55.03,55.0,55.03,9903.0,46.8515,46.8685,46.843,46.8685,9903.0
2019-11-27 15:00:00,55.03,55.07,55.01,55.05,19104.0,46.8685,46.9026,46.8515,46.8856,19104.0
2019-11-27 15:05:00,55.04,55.13,55.03,55.13,15562.0,46.8771,46.9537,46.8685,46.9537,15562.0
2019-11-27 15:10:00,55.14,55.15,55.12,55.15,9959.0,46.9622,46.9707,46.9452,46.9707,9959.0
2019-11-27 15:15:00,55.15,55.15,55.12,55.14,11016.0,46.9707,46.9707,46.9452,46.9622,11016.0
2019-11-27 15:20:00,55.14,55.19,55.13,55.16,11302.0,46.9622,47.0048,46.9537,46.9793,11302.0
2019-11-27 15:25:00,55.16,55.18,55.15,55.18,14517.0,46.9793,46.9963,46.9707,46.9963,14517.0
2019-11-27 15:30:00,55.18,55.21,55.16,55.2,23779.0,46.9963,47.0218,46.9793,47.0133,23779.0
2019-11-27 15:35:00,55.2,55.22,55.16,55.16,29724.0,47.0133,47.0304,46.9793,46.9793,29724.0
2019-11-27 15:40:00,55.17,55.19,55.16,55.17,26521.0,46.9878,47.0048,46.9793,46.9878,26521.0
2019-11-27 15:45:00,55.17,55.25,55.17,55.23,21847.0,46.9878,47.0559,46.9878,47.0389,21847.0
2019-11-27 15:50:00,55.24,55.26,55.18,55.18,65618.0,47.0474,47.0644,46.9963,46.9963,65618.0
2019-11-27 15:55:00,55.18,55.22,55.16,55.22,110681.0,46.9963,47.0304,46.9793,47.0304,110681.0
2019-11-29 09:30:00,54.92,55.1,54.75,55.07,27523.0,46.7748,46.9282,46.6301,46.9026,27523.0
2019-11-29 09:35:00,55.09,55.23,55.04,55.21,13449.0,46.9196,47.0389,46.8771,47.0218,13449.0
2019-11-29 09:40:00,55.16,55.17,54.86,54.91,10251.0,46.9793,46.9878,46.7237,46.7663,10251.0
2019-11-29 09:45:00,54.9,55.06,54.85,55.04,15719.0,46.7578,46.8941,46.7152,46.8771,15719.0
2019-11-29 09:50:00,55.1,55.27,55.08,55.1,10021.0,46.9282,47.0729,46.9111,46.9282,10021.0
2019-11-29 09:55:00,55.1,55.18,55.05,55.17,6656.0,46.9282,46.9963,46.8856,46.9878,6656.0
2019-11-29 10:00:00,55.1,55.17,55.06,55.13,11246.0,46.9282,46.9878,46.8941,46.9537,11246.0
2019-11-29 10:05:00,55.11,55.14,55.04,55.12,4702.0,46.9367,46.9622,46.8771,46.9452,4702.0
2019-11-29 10:10:00,55.14,55.23,55.13,55.16,4793.0,46.9622,47.0389,46.9537,46.9793,4793.0
2019-11-29 10:15:00,55.16,55.2,55.06,55.1,6281.0,46.9793,47.0133,46.8941,46.9282,6281.0
2019-11-29 10:20:00,55.08,55.13,55.05,55.13,10608.0,46.9111,46.9537,46.8856,46.9537,10608.0
2019-11-29 10:25:00,55.14,55.18,55.11,55.18,12114.0,46.9622,46.9963,46.9367,46.9963,12114.0
2019-11-29 10:30:00,55.19,55.22,55.15,55.21,10873.0,47.0048,47.0304,46.9707,47.0218,10873.0
2019-11-29 10:35:00,55.22,55.25,55.14,55.2,13699.0,47.0304,47.0559,46.9622,47.0133,13699.0
2019-11-29 10:40:00,55.2,55.21,55.13,55.16,13308.0,47.0133,47.0218,46.9537,46.9793,13308.0
2019-11-29 10:45:00,55.16,55.2,55.13,55.14,5798.0,46.9793,47.0133,46.9537,46.9622,5798.0
2019-11-29 10:50:00,55.15,55.19,55.12,55.14,11762.0,46.9707,47.0048,46.9452,46.9622,11762.0
2019-11-29 10:55:00,55.13,55.16,55.13,55.16,18554.0,46.9537,46.9793,46.9537,46.9793,18554.0
2019-11-29 11:00:00,55.15,55.15,55.08,55.14,27402.0,46.9707,46.9707,46.9111,46.9622,27402.0
2019-11-29 11:05:00,55.14,55.16,55.1,55.12,16072.0,46.9622,46.9793,46.9282,46.9452,16072.0
2019-11-29 11:10:00,55.12,55.16,55.07,55.07,7854.0,46.9452,46.9793,46.9026,46.9026,7854.0
2019-11-29 11:15:00,55.06,55.12,55.05,55.09,4901.0,46.8941,46.9452,46.8856,46.9196,4901.0
2019-11-29 11:20:00,55.09,55.14,55.07,55.14,14597.0,46.9196,46.9622,46.9026,46.9622,14597.0
2019-11-29 11:25:00,55.13,55.13,55.09,55.09,4392.0,46.9537,46.9537,46.9196,46.9196,4392.0
2019-11-29 11:30:00,55.07,55.13,55.07,55.12,2599.0,46.9026,46.9537,46.9026,46.9452,2599.0
2019-11-29 11:35:00,55.12,55.16,55.11,55.16,1286.0,46.9452,46.9793,46.9367,46.9793,1286.0
2019-11-29 11:40:00,55.15,55.18,55.13,55.18,8291.0,46.9707,46.9963,46.9537,46.9963,8291.0
2019-11-29 11:45:00,55.18,55.19,55.12,55.13,4414.0,46.9963,47.0048,46.9452,46.9537,4414.0
2019-11-29 11:50:00,55.12,55.16,55.04,55.16,12141.0,46.9452,46.9793,46.8771,46.9793,12141.0
2019-11-29 11:55:00,55.18,55.19,55.15,55.19,2834.0,46.9963,47.0048,46.9707,47.0048,2834.0
2019-11-29 12:00:00,55.19,55.26,55.17,55.24,10618.0,47.0048,47.0644,46.9878,47.0474,10618.0
2019-11-29 12:05:00,55.23,55.23,55.17,55.18,3344.0,47.0389,47.0389,46.9878,46.9963,3344.0
2019-11-29 12:10:00,55.17,55.17,55.11,55.11,3851.0,46.9878,46.9878,46.9367,46.9367,3851.0
2019-11-29 12:15:00,55.11,55.11,55.03,55.03,3260.0,46.9367,46.9367,46.8685,46.8685,3260.0
2019-11-29 12:20:00,55.01,55.05,55.01,55.04,5054.0,46.8515,46.8856,46.8515,46.8771,5054.0
2019-11-29 12:25:00,55.03,55.03,54.94,54.94,2915.0,46.8685,46.8685,46.7919,46.7919,2915.0
2019-11-29 12:30:00,54.94,55.05,54.94,55.04,10677.0,46.7919,46.8856,46.7919,46.8771,10677.0
2019-11-29 12:35:00,55.05,55.1,55.05,55.06,8358.0,46.8856,46.9282,46.8856,46.8941,8358.0
2019-11-29 12:40:00,55.07,55.1,54.98,55.0,12590.0,46.9026,46.9282,46.826,46.843,12590.0
2019-11-29 12:45:00,55.01,55.05,55.0,55.04,7967.0,46.8515,46.8856,46.843,46.8771,7967.0
2019-11-29 12:50:00,55.04,55.07,55.03,55.06,16646.0,46.8771,46.9026,46.8685,46.8941,16646.0
2019-11-29 12:55:00,55.05,55.1,54.93,55.03,53395.0,46.8856,46.9282,46.7834,46.8685,53395.0
2019-12-02 09:30:00,55.03,55.05,54.51,54.84,36745.0,46.8685,46.8856,46.4257,46.7067,36745.0
2019-12-02 09:35:00,54.79,54.98,54.79,54.93,8700.0,46.6641,46.826,46.6641,46.7834,8700.0
2019-12-02 09:40:00,54.89,54.99,54.82,54.92,19048.0,46.7493,46.8345,46.6897,46.7748,19048.0
2019-12-02 09:45:00,54.91,54.93,54.76,54.83,14800.0,46.7663,46.7834,46.6386,46.6982,14800.0
2019-12-02 09:50:00,54.86,55.07,54.85,55.03,9909.0,46.7237,46.9026,46.7152,46.8685,9909.0
2019-12-02 09:55:00,55.03,55.07,54.93,54.93,9280.0,46.8685,46.9026,46.7834,46.7834,9280.0
2019-12-02 10:00:00,54.9,54.93,54.75,54.86,15212.0,46.7578,46.7834,46.6301,46.7237,15212.0
2019-12-02 10:05:00,54.87,54.9,54.78,54.82,11966.0,46.7323,46.7578,46.6556,46.6897,11966.0
2019-12-02 10:10:00,54.83,55.03,54.83,54.98,16674.0,46.6982,46.8685,46.6982,46.826,16674.0
2019-12-02 10:15:00,54.97,55.0,54.95,54.96,9725.0,46.8174,46.843,46.8004,46.8089,9725.0
2019-12-02 10:20:00,54.97,55.03,54.91,54.91,13345.0,46.8174,46.8685,46.7663,46.7663,13345.0
2019-12-02 10:25:00,54.91,54.95,54.81,54.81,45658.0,46.7663,46.8004,46.6812,46.6812,45658.0
2019-12-02 10:30:00,54.82,54.82,54.7,54.79,5945.0,46.6897,46.6897,46.5875,46.6641,5945.0
2019-12-02 10:35:00,54.79,54.89,54.66,54.82,10522.0,46.6641,46.7493,46.5534,46.6897,10522.0
2019-12-02 10:40:00,54.81,54.89,54.78,54.86,8484.0,46.6812,46.7493,46.6556,46.7237,8484.0
2019-12-02 10:45:00,54.85,54.85,54.76,54.78,7757.0,46.7152,46.7152,46.6386,46.6556,7757.0
2019-12-02 10:50:00,54.79,54.86,54.77,54.85,10665.0,46.6641,46.7237,46.6471,46.7152,10665.0
2019-12-02 10:55:00,54.85,54.9,54.81,54.9,6300.0,46.7152,46.7578,46.6812,46.7578,6300.0
2019-12-02 11:00:00,54.89,54.94,54.85,54.85,16051.0,46.7493,46.7919,46.7152,46.7152,16051.0
2019-12-02 11:05:00,54.84,54.89,54.84,54.87,4607.0,46.7067,46.7493,46.7067,46.7323,4607.0
2019-12-02 11:10:00,54.87,54.87,54.78,54.83,7433.0,46.7323,46.7323,46.6556,46.6982,7433.0
2019-12-02 11:15:00,54.82,54.86,54.79,54.83,6893.0,46.6897,46.7237,46.6641,46.6982,6893.0
2019-12-02 11:20:00,54.85,54.87,54.81,54.84,11485.0,46.7152,46.7323,46.6812,46.7067,11485.0
2019-12-02 11:25:00,54.84,54.85,54.82,54.84,3204.0,46.7067,46.7152,46.6897,46.7067,3204.0
2019-12-02 11:30:00,54.82,54.83,54.69,54.69,4462.0,46.6897,46.6982,46.579,46.579,4462.0
2019-12-02 11:35:00,54.68,54.71,54.63,54.7,5572.0,46.5704,46.596,46.5279,46.5875,5572.0
2019-12-02 11:40:00,54.73,54.75,54.68,54.68,5117.0,46.613,46.6301,46.5704,46.5704,5117.0
2019-12-02 11:45:00,54.68,54.74,54.65,54.72,6619.0,46.5704,46.6215,46.5449,46.6045,6619.0
2019-12-02 11:50:00,54.72,54.73,54.64,54.65,4819.0,46.6045,46.613,46.5364,46.5449,4819.0
2019-12-02 11:55:00,54.65,54.68,54.63,54.66,7024.0,46.5449,46.5704,46.5279,46.5534,7024.0
2019-12-02 12:00:00,54.66,54.8,54.65,54.8,7979.0,46.5534,46.6726,46.5449,46.6726,7979.0
2019-12-02 12:05:00,54.81,54.84,54.79,54.81,6858.0,46.6812,46.7067,46.6641,46.6812,6858.0
2019-12-02 12:10:00,54.8,54.87,54.78,54.78,5055.0,46.6726,46.7323,46.6556,46.6556,5055.0
2019-12-02 12:15:00,54.79,54.79,54.72,54.73,3692.0,46.6641,46.6641,46.6045,46.613,3692.0
2019-12-02 12:20:00,54.73,54.75,54.69,54.7,7180.0,46.613,46.6301,46.579,46.5875,7180.0
2019-12-02 12:25:00,54.69,54.76,54.64,54.73,7979.0,46.579,46.6386,46.5364,46.613,7979.0
2019-12-02 12:30:00,54.73,54.73,54.66,54.66,5100.0,46.613,46.613,46.5534,46.5534,5100.0
2019-12-02 12:35:00,54.66,54.69,54.64,54.65,4369.0,46.5534,46.579,46.5364,46.5449,4369.0
2019-12-02 12:40:00,54.65,54.73,54.64,54.73,6208.0,46.5449,46.613,46.5364,46.613,6208.0
2019-12-02 12:45:00,54.73,54.74,54.66,54.66,3633.0,46.613,46.6215,46.5534,46.5534,3633.0
2019-12-02 12:50:00,54.63,54.71,54.63,54.64,11335.0,46.5279,46.596,46.5279,46.5364,11335.0
2019-12-02 12:55:00,54.63,54.66,54.61,54.63,4187.0,46.5279,46.5534,46.5108,46.5279,4187.0
2019-12-02 13:00:00,54.62,54.67,54.62,54.66,3009.0,46.5193,46.5619,46.5193,46.5534,3009.0
2019-12-02 13:05:00,54.66,54.67,54.63,54.66,5004.0,46.5534,46.5619,46.5279,46.5534,5004.0
2019-12-02 13:10:00,54.66,54.68,54.65,54.68,4071.0,46.5534,46.5704,46.5449,46.5704,4071.0
2019-12-02 13:15:00,54.68,54.72,54.67,54.69,11085.0,46.5704,46.6045,46.5619,46.579,11085.0
2019-12-02 13:20:00,54.69,54.69,54.64,54.64,3819.0,46.579,46.579,46.5364,46.5364,3819.0
2019-12-02 13:25:00,54.65,54.66,54.63,54.65,3893.0,46.5449,46.5534,46.5279,46.5449,3893.0
2019-12-02 13:30:00,54.65,54.69,54.64,54.69,6328.0,46.5449,46.579,46.5364,46.579,6328.0
2019-12-02 13:35:00,54.69,54.69,54.62,54.63,6272.0,46.579,46.579,46.5193,46.5279,6272.0
2019-12-02 13:40:00,54.63,54.64,54.61,54.63,6071.0,46.5279,46.5364,46.5108,46.5279,6071.0
2019-12-02 13:45:00,54.63,54.7,54.62,54.7,7044.0,46.5279,46.5875,46.5193,46.5875,7044.0
2019-12-02 13:50:00,54.7,54.71,54.67,54.68,6587.0,46.5875,46.596,46.5619,46.5704,6587.0
2019-12-02 13:55:00,54.68,54.73,54.67,54.69,9374.0,46.5704,46.613,46.5619,46.579,9374.0
2019-12-02 14:00:00,54.69,54.73,54.67,54.72,7485.0,46.579,46.613,46.5619,46.6045,7485.0
2019-12-02 14:05:00,54.72,54.72,54.7,54.72,8216.0,46.6045,46.6045,46.5875,46.6045,8216.0
2019-12-02 14:10:00,54.72,54.74,54.69,54.71,11750.0,46.6045,46.6215,46.579,46.596,11750.0
2019-12-02 14:15:00,54.7,54.72,54.67,54.72,11384.0,46.5875,46.6045,46.5619,46.6045,11384.0
2019-12-02 14:20:00,54.72,54.77,54.69,54.76,11994.0,46.6045,46.6471,46.579,46.6386,11994.0
2019-12-02 14:25:00,54.76,54.77,54.71,54.74,15111.0,46.6386,46.6471,46.596,46.6215,15111.0
2019-12-02 14:30:00,54.74,54.78,54.73,54.75,11182.0,46.6215,46.6556,46.613,46.6301,11182.0
2019-12-02 14:35:00,54.76,54.76,54.7,54.73,8991.0,46.6386,46.6386,46.5875,46.613,8991.0
2019-12-02 14:40:00,54.72,54.78,54.72,54.77,6728.0,46.6045,46.6556,46.6045,46.6471,6728.0
2019-12-02 14:45:00,54.78,54.87,54.77,54.87,9671.0,46.6556,46.7323,46.6471,46.7323,9671.0
2019-12-02 14:50:00,54.87,54.88,54.86,54.88,7855.0,46.7323,46.7408,46.7237,46.7408,7855.0
2019-12-02 14:55:00,54.88,54.91,54.87,54.9,7466.0,46.7408,46.7663,46.7323,46.7578,7466.0
2019-12-02 15:00:00,54.91,54.91,54.83,54.86,12969.0,46.7663,46.7663,46.6982,46.7237,12969.0
2019-12-02 15:05:00,54.87,54.89,54.83,54.89,15796.0,46.7323,46.7493,46.6982,46.7493,15796.0
2019-12-02 15:10:00,54.89,54.89,54.82,54.83,10477.0,46.7493,46.7493,46.6897,46.6982,10477.0
2019-12-02 15:15:00,54.82,54.82,54.78,54.8,10950.0,46.6897,46.6897,46.6556,46.6726,10950.0
2019-12-02 15:20:00,54.81,54.82,54.72,54.74,11232.0,46.6812,46.6897,46.6045,46.6215,11232.0
2019-12-02 15:25:00,54.73,54.76,54.72,54.76,13404.0,46.613,46.6386,46.6045,46.6386,13404.0
2019-12-02 15:30:00,54.75,54.79,54.74,54.79,17228.0,46.6301,46.6641,46.6215,46.6641,17228.0
2019-12-02 15:35:00,54.79,54.85,54.78,54.8,22147.0,46.6641,46.7152,46.6556,46.6726,22147.0
2019-12-02 15:40:00,54.81,54.81,54.76,54.78,20603.0,46.6812,46.6812,46.6386,46.6556,20603.0
2019-12-02 15:45:00,54.79,54.86,54.73,54.75,32950.0,46.6641,46.7237,46.613,46.6301,32950.0
2019-12-02 15:50:00,54.73,54.76,54.66,54.67,48817.0,46.613,46.6386,46.5534,46.5619,48817.0
2019-12-02 15:55:00,54.66,54.7,54.59,54.65,126818.0,46.5534,46.5875,46.4938,46.5449,126818.0
2019-12-03 09:30:00,54.27,54.27,53.92,54.05,59095.0,46.2213,46.2213,45.9232,46.0339,59095.0
2019-12-03 09:35:00,54.07,54.08,53.97,53.97,13249.0,46.0509,46.0594,45.9657,45.9657,13249.0
2019-12-03 09:40:00,54.0,54.14,53.83,54.11,16916.0,45.9913,46.1105,45.8465,46.085,16916.0
2019-12-03 09:45:00,54.11,54.12,53.97,54.02,13883.0,46.085,46.0935,45.9657,46.0083,13883.0
2019-12-03 09:50:00,54.03,54.12,54.01,54.05,15952.0,46.0168,46.0935,45.9998,46.0339,15952.0
2019-12-03 09:55:00,54.04,54.17,54.02,54.11,15402.0,46.0254,46.1361,46.0083,46.085,15402.0
2019-12-03 10:00:00,54.1,54.27,54.07,54.25,28620.0,46.0765,46.2213,46.0509,46.2042,28620.0
2019-12-03 10:05:00,54.26,54.33,54.13,54.19,23254.0,46.2127,46.2724,46.102,46.1531,23254.0
2019-12-03 10:10:00,54.18,54.25,54.13,54.18,36177.0,46.1446,46.2042,46.102,46.1446,36177.0
2019-12-03 10:15:00,54.18,54.38,54.17,54.33,51337.0,46.1446,46.3149,46.1361,46.2724,51337.0
2019-12-03 10:20:00,54.35,54.35,54.22,54.22,8390.0,46.2894,46.2894,46.1787,46.1787,8390.0
2019-12-03 10:25:00,54.2,54.2,54.13,54.14,8219.0,46.1616,46.1616,46.102,46.1105,8219.0
2019-12-03 10:30:00,54.14,54.28,54.09,54.28,11860.0,46.1105,46.2298,46.0679,46.2298,11860.0
2019-12-03 10:35:00,54.26,54.27,54.18,54.27,11910.0,46.2127,46.2213,46.1446,46.2213,11910.0
2019-12-03 10:40:00,54.26,54.4,54.25,54.39,12213.0,46.2127,46.332,46.2042,46.3235,12213.0
2019-12-03 10:45:00,54.4,54.42,54.29,54.32,19752.0,46.332,46.349,46.2383,46.2638,19752.0
2019-12-03 10:50:00,54.31,54.37,54.28,54.37,16781.0,46.2553,46.3064,46.2298,46.3064,16781.0
2019-12-03 10:55:00,54.36,54.39,54.32,54.37,19572.0,46.2979,46.3235,46.2638,46.3064,19572.0
2019-12-03 11:00:00,54.36,54.36,54.16,54.19,40082.0,46.2979,46.2979,46.1276,46.1531,40082.0
2019-12-03 11:05:00,54.19,54.28,54.16,54.28,9783.0,46.1531,46.2298,46.1276,46.2298,9783.0
2019-12-03 11:10:00,54.27,54.37,54.23,54.34,15688.0,46.2213,46.3064,46.1872,46.2809,15688.0
2019-12-03 11:15:00,54.34,54.45,54.34,54.39,20699.0,46.2809,46.3746,46.2809,46.3235,20699.0
2019-12-03 11:20:00,54.38,54.44,54.34,54.41,12446.0,46.3149,46.366,46.2809,46.3405,12446.0
2019-12-03 11:25:00,54.41,54.45,54.37,54.38,10955.0,46.3405,46.3746,46.3064,46.3149,10955.0
2019-12-03 11:30:00,54.39,54.4,54.33,54.37,14906.0,46.3235,46.332,46.2724,46.3064,14906.0
2019-12-03 11:35:00,54.37,54.48,54.36,54.46,13671.0,46.3064,46.4001,46.2979,46.3831,13671.0
2019-12-03 11:40:00,54.46,54.49,54.31,54.31,12315.0,46.3831,46.4086,46.2553,46.2553,12315.0
2019-12-03 11:45:00,54.32,54.34,54.29,54.31,9913.0,46.2638,46.2809,46.2383,46.2553,9913.0
2019-12-03 11:50:00,54.3,54.35,54.27,54.28,12491.0,46.2468,46.2894,46.2213,46.2298,12491.0
2019-12-03 11:55:00,54.27,54.3,54.25,54.29,7803.0,46.2213,46.2468,46.2042,46.2383,7803.0
2019-12-03 12:00:00,54.3,54.35,54.26,54.27,13939.0,46.2468,46.2894,46.2127,46.2213,13939.0
2019-12-03 12:05:00,54.27,54.33,54.26,54.29,9338.0,46.2213,46.2724,46.2127,46.2383,9338.0
2019-12-03 12:10:00,54.3,54.31,54.21,54.22,9873.0,46.2468,46.2553,46.1701,46.1787,9873.0
2019-12-03 12:15:00,54.23,54.3,54.21,54.3,24023.0,46.1872,46.2468,46.1701,46.2468,24023.0
2019-12-03 12:20:00,54.29,54.37,54.27,54.33,26234.0,46.2383,46.3064,46.2213,46.2724,26234.0
2019-12-03 12:25:00,54.34,54.34,54.29,54.29,5248.0,46.2809,46.2809,46.2383,46.2383,5248.0
2019-12-03 12:30:00,54.3,54.31,54.24,54.25,10312.0,46.2468,46.2553,46.1957,46.2042,10312.0
2019-12-03 12:35:00,54.24,54.31,54.22,54.3,6755.0,46.1957,46.2553,46.1787,46.2468,6755.0
2019-12-03 12:40:00,54.3,54.38,54.3,54.38,11712.0,46.2468,46.3149,46.2468,46.3149,11712.0
2019-12-03 12:45:00,54.37,54.38,54.34,54.36,10838.0,46.3064,46.3149,46.2809,46.2979,10838.0
2019-12-03 12:50:00,54.37,54.41,54.36,54.39,7740.0,46.3064,46.3405,46.2979,46.3235,7740.0
2019-12-03 12:55:00,54.39,54.43,54.39,54.43,6114.0,46.3235,46.3575,46.3235,46.3575,6114.0
2019-12-03 13:00:00,54.43,54.51,54.42,54.5,12708.0,46.3575,46.4257,46.349,46.4171,12708.0
2019-12-03 13:05:00,54.48,54.48,54.43,54.46,5952.0,46.4001,46.4001,46.3575,46.3831,5952.0
2019-12-03 13:10:00,54.45,54.5,54.45,54.49,6690.0,46.3746,46.4171,46.3746,46.4086,6690.0
2019-12-03 13:15:00,54.48,54.5,54.47,54.47,5076.0,46.4001,46.4171,46.3916,46.3916,5076.0
2019-12-03 13:20:00,54.47,54.48,54.41,54.42,6691.0,46.3916,46.4001,46.3405,46.349,6691.0
2019-12-03 13:25:00,54.42,54.49,54.41,54.48,9170.0,46.349,46.4086,46.3405,46.4001,9170.0
2019-12-03 13:30:00,54.5,54.51,54.46,54.46,6071.0,46.4171,46.4257,46.3831,46.3831,6071.0
2019-12-03 13:35:00,54.46,54.5,54.45,54.49,10323.0,46.3831,46.4171,46.3746,46.4086,10323.0
2019-12-03 13:40:00,54.5,54.51,54.43,54.43,6360.0,46.4171,46.4257,46.3575,46.3575,6360.0
2019-12-03 13:45:00,54.44,54.45,54.38,54.38,4980.0,46.366,46.3746,46.3149,46.3149,4980.0
2019-12-03 13:50:00,54.37,54.41,54.36,54.41,9516.0,46.3064,46.3405,46.2979,46.3405,9516.0
2019-12-03 13:55:00,54.41,54.42,54.38,54.39,7081.0,46.3405,46.349,46.3149,46.3235,7081.0
2019-12-03 14:00:00,54.39,54.45,54.39,54.43,7937.0,46.3235,46.3746,46.3235,46.3575,7937.0
2019-12-03 14:05:00,54.43,54.46,54.4,54.43,7779.0,46.3575,46.3831,46.332,46.3575,7779.0
2019-12-03 14:10:00,54.42,54.43,54.37,54.38,5388.0,46.349,46.3575,46.3064,46.3149,5388.0
2019-12-03 14:15:00,54.38,54.39,54.35,54.36,6813.0,46.3149,46.3235,46.2894,46.2979,6813.0
2019-12-03 14:20:00,54.35,54.35,54.32,54.32,3059.0,46.2894,46.2894,46.2638,46.2638,3059.0
2019-12-03 14:25:00,54.32,54.35,54.3,54.32,11080.0,46.2638,46.2894,46.2468,46.2638,11080.0
2019-12-03 14:30:00,54.33,54.33,54.28,54.31,6769.0,46.2724,46.2724,46.2298,46.2553,6769.0
2019-12-03 14:35:00,54.32,54.38,54.31,54.36,8002.0,46.2638,46.3149,46.2553,46.2979,8002.0
2019-12-03 14:40:00,54.37,54.42,54.36,54.39,9934.0,46.3064,46.349,46.2979,46.3235,9934.0
2019-12-03 14:45:00,54.39,54.41,54.39,54.39,5714.0,46.3235,46.3405,46.3235,46.3235,5714.0
2019-12-03 14:50:00,54.39,54.4,54.32,54.34,14146.0,46.3235,46.332,46.2638,46.2809,14146.0
2019-12-03 14:55:00,54.35,54.37,54.34,54.34,11253.0,46.2894,46.3064,46.2809,46.2809,11253.0
2019-12-03 15:00:00,54.35,54.36,54.34,54.34,7820.0,46.2894,46.2979,46.2809,46.2809,7820.0
2019-12-03 15:05:00,54.35,54.39,54.31,54.38,12619.0,46.2894,46.3235,46.2553,46.3149,12619.0
2019-12-03 15:10:00,54.37,54.45,54.36,54.44,9778.0,46.3064,46.3746,46.2979,46.366,9778.0
2019-12-03 15:15:00,54.45,54.46,54.42,54.44,10079.0,46.3746,46.3831,46.349,46.366,10079.0
2019-12-03 15:20:00,54.44,54.52,54.43,54.48,20074.0,46.366,46.4342,46.3575,46.4001,20074.0
2019-12-03 15:25:00,54.48,54.52,54.48,54.5,12493.0,46.4001,46.4342,46.4001,46.4171,12493.0
2019-12-03 15:30:00,54.51,54.51,54.45,54.47,22525.0,46.4257,46.4257,46.3746,46.3916,22525.0
2019-12-03 15:35:00,54.47,54.49,54.45,54.48,18267.0,46.3916,46.4086,46.3746,46.4001,18267.0
2019-12-03 15:40:00,54.48,54.48,54.44,54.46,20563.0,46.4001,46.4001,46.366,46.3831,20563.0
2019-12-03 15:45:00,54.46,54.49,54.44,54.48,36494.0,46.3831,46.4086,46.366,46.4001,36494.0
2019-12-03 15:50:00,54.48,54.57,54.47,54.57,56491.0,46.4001,46.4768,46.3916,46.4768,56491.0
2019-12-03 15:55:00,54.57,54.6,54.5,54.54,91558.0,46.4768,46.5023,46.4171,46.4512,91558.0
2019-12-04 09:30:00,54.74,55.06,54.53,54.8,39526.0,46.6215,46.8941,46.4427,46.6726,39526.0
2019-12-04 09:35:00,54.82,54.91,54.68,54.85,11546.0,46.6897,46.7663,46.5704,46.7152,11546.0
2019-12-04 09:40:00,54.82,54.93,54.81,54.91,4837.0,46.6897,46.7834,46.6812,46.7663,4837.0
2019-12-04 09:45:00,54.89,55.04,54.85,55.04,15651.0,46.7493,46.8771,46.7152,46.8771,15651.0
2019-12-04 09:50:00,55.05,55.07,54.92,55.03,11491.0,46.8856,46.9026,46.7748,46.8685,11491.0
2019-12-04 09:55:00,55.01,55.01,54.7,54.74,7506.0,46.8515,46.8515,46.5875,46.6215,7506.0
2019-12-04 10:00:00,54.68,54.91,54.67,54.91,7629.0,46.5704,46.7663,46.5619,46.7663,7629.0
2019-12-04 10:05:00,54.9,54.92,54.81,54.87,13346.0,46.7578,46.7748,46.6812,46.7323,13346.0
2019-12-04 10:10:00,54.87,54.9,54.8,54.8,9324.0,46.7323,46.7578,46.6726,46.6726,9324.0
2019-12-04 10:15:00,54.81,54.84,54.77,54.8,9352.0,46.6812,46.7067,46.6471,46.6726,9352.0
2019-12-04 10:20:00,54.8,54.83,54.76,54.79,90737.0,46.6726,46.6982,46.6386,46.6641,90737.0
2019-12-04 10:25:00,54.78,54.8,54.57,54.61,20662.0,46.6556,46.6726,46.4768,46.5108,20662.0
2019-12-04 10:30:00,54.59,54.64,54.45,54.59,15758.0,46.4938,46.5364,46.3746,46.4938,15758.0
2019-12-04 10:35:00,54.58,54.65,54.58,54.59,8919.0,46.4853,46.5449,46.4853,46.4938,8919.0
2019-12-04 10:40:00,54.6,54.6,54.53,54.55,13381.0,46.5023,46.5023,46.4427,46.4597,13381.0
2019-12-04 10:45:00,54.54,54.68,54.54,54.63,16086.0,46.4512,46.5704,46.4512,46.5279,16086.0
2019-12-04 10:50:00,54.62,54.8,54.62,54.77,7276.0,46.5193,46.6726,46.5193,46.6471,7276.0
2019-12-04 10:55:00,54.76,54.81,54.74,54.75,8811.0,46.6386,46.6812,46.6215,46.6301,8811.0
2019-12-04 11:00:00,54.76,54.79,54.7,54.73,14368.0,46.6386,46.6641,46.5875,46.613,14368.0
2019-12-04 11:05:00,54.74,54.85,54.73,54.83,18497.0,46.6215,46.7152,46.613,46.6982,18497.0
2019-12-04 11:10:00,54.81,54.82,54.71,54.81,6378.0,46.6812,46.6897,46.596,46.6812,6378.0
2019-12-04 11:15:00,54.83,54.84,54.58,54.6,37627.0,46.6982,46.7067,46.4853,46.5023,37627.0
2019-12-04 11:20:00,54.58,54.65,54.58,54.59,10017.0,46.4853,46.5449,46.4853,46.4938,10017.0
2019-12-04 11:25:00,54.6,54.63,54.56,54.62,6324.0,46.5023,46.5279,46.4682,46.5193,6324.0
2019-12-04 11:30:00,54.62,54.65,54.6,54.61,6200.0,46.5193,46.5449,46.5023,46.5108,6200.0
2019-12-04 11:35:00,54.6,54.64,54.6,54.64,5679.0,46.5023,46.5364,46.5023,46.5364,5679.0
2019-12-04 11:40:00,54.63,54.69,54.59,54.61,7946.0,46.5279,46.579,46.4938,46.5108,7946.0
2019-12-04 11:45:00,54.62,54.63,54.57,54.59,5873.0,46.5193,46.5279,46.4768,46.4938,5873.0
2019-12-04 11:50:00,54.6,54.69,54.6,54.69,7935.0,46.5023,46.579,46.5023,46.579,7935.0
2019-12-04 11:55:00,54.69,54.71,54.65,54.66,4856.0,46.579,46.596,46.5449,46.5534,4856.0
2019-12-04 12:00:00,54.66,54.67,54.59,54.66,6307.0,46.5534,46.5619,46.4938,46.5534,6307.0
2019-12-04 12:05:00,54.67,54.73,54.66,54.73,7261.0,46.5619,46.613,46.5534,46.613,7261.0
2019-12-04 12:10:00,54.73,54.74,54.66,54.7,6792.0,46.613,46.6215,46.5534,46.5875,6792.0
2019-12-04 12:15:00,54.69,54.69,54.67,54.69,6844.0,46.579,46.579,46.5619,46.579,6844.0
2019-12-04 12:20:00,54.69,54.69,54.63,54.64,7103.0,46.579,46.579,46.5279,46.5364,7103.0
2019-12-04 12:25:00,54.63,54.65,54.61,54.63,6080.0,46.5279,46.5449,46.5108,46.5279,6080.0
2019-12-04 12:30:00,54.63,54.64,54.56,54.61,15689.0,46.5279,46.5364,46.4682,46.5108,15689.0
2019-12-04 12:35:00,54.62,54.62,54.55,54.58,11241.0,46.5193,46.5193,46.4597,46.4853,11241.0
2019-12-04 12:40:00,54.57,54.64,54.56,54.63,7436.0,46.4768,46.5364,46.4682,46.5279,7436.0
2019-12-04 12:45:00,54.64,54.71,54.64,54.69,5566.0,46.5364,46.596,46.5364,46.579,5566.0
2019-12-04 12:50:00,54.68,54.69,54.64,54.67,5616.0,46.5704,46.579,46.5364,46.5619,5616.0
2019-12-04 12:55:00,54.69,54.7,54.68,54.69,1515.0,46.579,46.5875,46.5704,46.579,1515.0
2019-12-04 13:00:00,54.69,54.71,54.64,54.64,4226.0,46.579,46.596,46.5364,46.5364,4226.0
2019-12-04 13:05:00,54.66,54.71,54.65,54.66,4689.0,46.5534,46.596,46.5449,46.5534,4689.0
2019-12-04 13:10:00,54.66,54.68,54.64,54.68,4360.0,46.5534,46.5704,46.5364,46.5704,4360.0
2019-12-04 13:15:00,54.68,54.68,54.6,54.64,3409.0,46.5704,46.5704,46.5023,46.5364,3409.0
2019-12-04 13:20:00,54.65,54.7,54.65,54.67,8768.0,46.5449,46.5875,46.5449,46.5619,8768.0
2019-12-04 13:25:00,54.68,54.69,54.62,54.64,42766.0,46.5704,46.579,46.5193,46.5364,42766.0
2019-12-04 13:30:00,54.65,54.65,54.57,54.62,14036.0,46.5449,46.5449,46.4768,46.5193,14036.0
2019-12-04 13:35:00,54.62,54.64,54.58,54.62,6687.0,46.5193,46.5364,46.4853,46.5193,6687.0
2019-12-04 13:40:00,54.62,54.66,54.62,54.65,21269.0,46.5193,46.5534,46.5193,46.5449,21269.0
2019-12-04 13:45:00,54.65,54.71,54.63,54.7,5658.0,46.5449,46.596,46.5279,46.5875,5658.0
2019-12-04 13:50:00,54.71,54.71,54.69,54.7,13429.0,46.596,46.596,46.579,46.5875,13429.0
2019-12-04 13:55:00,54.7,54.77,54.7,54.75,11048.0,46.5875,46.6471,46.5875,46.6301,11048.0
2019-12-04 14:00:00,54.76,54.76,54.69,54.7,17838.0,46.6386,46.6386,46.579,46.5875,17838.0
2019-12-04 14:05:00,54.7,54.7,54.62,54.65,22477.0,46.5875,46.5875,46.5193,46.5449,22477.0
2019-12-04 14:10:00,54.65,54.81,54.65,54.8,18320.0,46.5449,46.6812,46.5449,46.6726,18320.0
2019-12-04 14:15:00,54.8,54.81,54.74,54.75,9290.0,46.6726,46.6812,46.6215,46.6301,9290.0
2019-12-04 14:20:00,54.74,54.77,54.73,54.77,3683.0,46.6215,46.6471,46.613,46.6471,3683.0
2019-12-04 14:25:00,54.77,54.83,54.75,54.8,7161.0,46.6471,46.6982,46.6301,46.6726,7161.0
2019-12-04 14:30:00,54.81,54.85,54.79,54.82,5681.0,46.6812,46.7152,46.6641,46.6897,5681.0
2019-12-04 14:35:00,54.8,54.81,54.79,54.8,3962.0,46.6726,46.6812,46.6641,46.6726,3962.0
2019-12-04 14:40:00,54.81,54.84,54.79,54.84,7993.0,46.6812,46.7067,46.6641,46.7067,7993.0
2019-12-04 14:45:00,54.84,54.86,54.81,54.82,6805.0,46.7067,46.7237,46.6812,46.6897,6805.0
2019-12-04 14:50:00,54.81,54.86,54.81,54.84,9071.0,46.6812,46.7237,46.6812,46.7067,9071.0
2019-12-04 14:55:00,54.84,54.87,54.84,54.85,3686.0,46.7067,46.7323,46.7067,46.7152,3686.0
2019-12-04 15:00:00,54.85,54.85,54.81,54.82,7106.0,46.7152,46.7152,46.6812,46.6897,7106.0
2019-12-04 15:05:00,54.81,54.81,54.76,54.78,10737.0,46.6812,46.6812,46.6386,46.6556,10737.0
2019-12-04 15:10:00,54.78,54.83,54.76,54.79,9904.0,46.6556,46.6982,46.6386,46.6641,9904.0
2019-12-04 15:15:00,54.78,54.8,54.78,54.8,4999.0,46.6556,46.6726,46.6556,46.6726,4999.0
2019-12-04 15:20:00,54.8,54.82,54.78,54.81,7125.0,46.6726,46.6897,46.6556,46.6812,7125.0
2019-12-04 15:25:00,54.8,54.83,54.8,54.81,10348.0,46.6726,46.6982,46.6726,46.6812,10348.0
2019-12-04 15:30:00,54.82,54.82,54.78,54.79,15382.0,46.6897,46.6897,46.6556,46.6641,15382.0
2019-12-04 15:35:00,54.78,54.78,54.73,54.76,10230.0,46.6556,46.6556,46.613,46.6386,10230.0
2019-12-04 15:40:00,54.75,54.83,54.75,54.82,11211.0,46.6301,46.6982,46.6301,46.6897,11211.0
2019-12-04 15:45:00,54.82,54.86,54.77,54.86,30963.0,46.6897,46.7237,46.6471,46.7237,30963.0
2019-12-04 15:50:00,54.86,54.87,54.75,54.75,25022.0,46.7237,46.7323,46.6301,46.6301,25022.0
2019-12-04 15:55:00,54.75,54.79,54.72,54.78,76970.0,46.6301,46.6641,46.6045,46.6556,76970.0
2019-12-05 09:30:00,54.87,55.0,54.8,55.0,35622.0,46.7323,46.843,46.6726,46.843,35622.0
2019-12-05 09:35:00,55.02,55.03,54.56,54.56,19888.0,46.86,46.8685,46.4682,46.4682,19888.0
2019-12-05 09:40:00,54.58,54.65,54.51,54.51,3488.0,46.4853,46.5449,46.4257,46.4257,3488.0
2019-12-05 09:45:00,54.48,54.62,54.48,54.58,7723.0,46.4001,46.5193,46.4001,46.4853,7723.0
2019-12-05 09:50:00,54.61,54.64,54.53,54.53,32789.0,46.5108,46.5364,46.4427,46.4427,32789.0
2019-12-05 09:55:00,54.52,54.54,54.47,54.53,9026.0,46.4342,46.4512,46.3916,46.4427,9026.0
2019-12-05 10:00:00,54.53,54.57,54.5,54.52,68694.0,46.4427,46.4768,46.4171,46.4342,68694.0
2019-12-05 10:05:00,54.5,54.5,54.22,54.26,42578.0,46.4171,46.4171,46.1787,46.2127,42578.0
2019-12-05 10:10:00,54.24,54.41,54.22,54.27,20709.0,46.1957,46.3405,46.1787,46.2213,20709.0
2019-12-05 10:15:00,54.28,54.41,54.28,54.38,34357.0,46.2298,46.3405,46.2298,46.3149,34357.0
2019-12-05 10:20:00,54.38,54.49,54.38,54.42,15879.0,46.3149,46.4086,46.3149,46.349,15879.0
2019-12-05 10:25:00,54.43,54.43,54.37,54.38,19523.0,46.3575,46.3575,46.3064,46.3149,19523.0
2019-12-05 10:30:00,54.41,54.56,54.4,54.55,9189.0,46.3405,46.4682,46.332,46.4597,9189.0
2019-12-05 10:35:00,54.53,54.55,54.48,54.5,4211.0,46.4427,46.4597,46.4001,46.4171,4211.0
2019-12-05 10:40:00,54.49,54.5,54.39,54.47,10781.0,46.4086,46.4171,46.3235,46.3916,10781.0
2019-12-05 10:45:00,54.47,54.49,54.41,54.46,42080.0,46.3916,46.4086,46.3405,46.3831,42080.0
2019-12-05 10:50:00,54.47,54.55,54.41,54.49,12269.0,46.3916,46.4597,46.3405,46.4086,12269.0
2019-12-05 10:55:00,54.48,54.51,54.42,54.42,13809.0,46.4001,46.4257,46.349,46.349,13809.0
2019-12-05 11:00:00,54.43,54.5,54.42,54.43,10306.0,46.3575,46.4171,46.349,46.3575,10306.0
2019-12-05 11:05:00,54.44,54.46,54.35,54.42,6458.0,46.366,46.3831,46.2894,46.349,6458.0
2019-12-05 11:10:00,54.41,54.41,54.33,54.33,18027.0,46.3405,46.3405,46.2724,46.2724,18027.0
2019-12-05 11:15:00,54.33,54.38,54.31,54.32,46939.0,46.2724,46.3149,46.2553,46.2638,46939.0
2019-12-05 11:20:00,54.32,54.33,54.26,54.27,19417.0,46.2638,46.2724,46.2127,46.2213,19417.0
2019-12-05 11:25:00,54.27,54.3,54.24,54.27,45201.0,46.2213,46.2468,46.1957,46.2213,45201.0
2019-12-05 11:30:00,54.28,54.38,54.28,54.31,10217.0,46.2298,46.3149,46.2298,46.2553,10217.0
2019-12-05 11:35:00,54.31,54.32,54.24,54.3,9914.0,46.2553,46.2638,46.1957,46.2468,9914.0
2019-12-05 11:40:00,54.32,54.41,54.32,54.4,6732.0,46.2638,46.3405,46.2638,46.332,6732.0
2019-12-05 11:45:00,54.41,54.41,54.37,54.4,12109.0,46.3405,46.3405,46.3064,46.332,12109.0
2019-12-05 11:50:00,54.4,54.45,54.37,54.44,4475.0,46.332,46.3746,46.3064,46.366,4475.0
2019-12-05 11:55:00,54.44,54.44,54.35,54.4,9549.0,46.366,46.366,46.2894,46.332,9549.0
2019-12-05 12:00:00,54.4,54.42,54.37,54.42,5419.0,46.332,46.349,46.3064,46.349,5419.0
2019-12-05 12:05:00,54.43,54.51,54.43,54.5,8085.0,46.3575,46.4257,46.3575,46.4171,8085.0
2019-12-05 12:10:00,54.5,54.51,54.45,54.45,4242.0,46.4171,46.4257,46.3746,46.3746,4242.0
2019-12-05 12:15:00,54.46,54.49,54.44,54.49,3590.0,46.3831,46.4086,46.366,46.4086,3590.0
2019-12-05 12:20:00,54.48,54.49,54.45,54.47,4947.0,46.4001,46.4086,46.3746,46.3916,4947.0
2019-12-05 12:25:00,54.46,54.5,54.46,54.49,3414.0,46.3831,46.4171,46.3831,46.4086,3414.0
2019-12-05 12:30:00,54.48,54.49,54.38,54.41,13196.0,46.4001,46.4086,46.3149,46.3405,13196.0
2019-12-05 12:35:00,54.4,54.4,54.34,54.36,16416.0,46.332,46.332,46.2809,46.2979,16416.0
2019-12-05 12:40:00,54.35,54.43,54.35,54.41,7912.0,46.2894,46.3575,46.2894,46.3405,7912.0
2019-12-05 12:45:00,54.41,54.48,54.41,54.43,8277.0,46.3405,46.4001,46.3405,46.3575,8277.0
2019-12-05 12:50:00,54.44,54.48,54.43,54.43,6469.0,46.366,46.4001,46.3575,46.3575,6469.0
2019-12-05 12:55:00,54.43,54.46,54.4,54.44,4991.0,46.3575,46.3831,46.332,46.366,4991.0
2019-12-05 13:00:00,54.44,54.44,54.36,54.38,7706.0,46.366,46.366,46.2979,46.3149,7706.0
2019-12-05 13:05:00,54.38,54.4,54.36,54.37,2654.0,46.3149,46.332,46.2979,46.3064,2654.0
2019-12-05 13:10:00,54.37,54.4,54.36,54.4,2407.0,46.3064,46.332,46.2979,46.332,2407.0
2019-12-05 13:15:00,54.4,54.44,54.39,54.39,6488.0,46.332,46.366,46.3235,46.3235,6488.0
2019-12-05 13:20:00,54.4,54.46,54.39,54.45,2850.0,46.332,46.3831,46.3235,46.3746,2850.0
2019-12-05 13:25:00,54.45,54.46,54.38,54.39,10657.0,46.3746,46.3831,46.3149,46.3235,10657.0
2019-12-05 13:30:00,54.39,54.44,54.37,54.38,5738.0,46.3235,46.366,46.3064,46.3149,5738.0
2019-12-05 13:35:00,54.38,54.5,54.38,54.49,5709.0,46.3149,46.4171,46.3149,46.4086,5709.0
2019-12-05 13:40:00,54.49,54.53,54.48,54.53,7782.0,46.4086,46.4427,46.4001,46.4427,7782.0
2019-12-05 13:45:00,54.52,54.52,54.48,54.48,4140.0,46.4342,46.4342,46.4001,46.4001,4140.0
2019-12-05 13:50:00,54.48,54.49,54.45,54.47,9711.0,46.4001,46.4086,46.3746,46.3916,9711.0
2019-12-05 13:55:00,54.48,54.48,54.37,54.37,16811.0,46.4001,46.4001,46.3064,46.3064,16811.0
2019-12-05 14:00:00,54.36,54.37,54.32,54.33,7082.0,46.2979,46.3064,46.2638,46.2724,7082.0
2019-12-05 14:05:00,54.33,54.34,54.29,54.3,7504.0,46.2724,46.2809,46.2383,46.2468,7504.0
2019-12-05 14:10:00,54.31,54.32,54.28,54.3,31154.0,46.2553,46.2638,46.2298,46.2468,31154.0
2019-12-05 14:15:00,54.3,54.37,54.29,54.32,9219.0,46.2468,46.3064,46.2383,46.2638,9219.0
2019-12-05 14:20:00,54.33,54.38,54.31,54.37,12586.0,46.2724,46.3149,46.2553,46.3064,12586.0
2019-12-05 14:25:00,54.38,54.39,54.35,54.36,5486.0,46.3149,46.3235,46.2894,46.2979,5486.0
2019-12-05 14:30:00,54.38,54.4,54.37,54.38,7880.0,46.3149,46.332,46.3064,46.3149,7880.0
2019-12-05 14:35:00,54.39,54.4,54.38,54.4,9853.0,46.3235,46.332,46.3149,46.332,9853.0
2019-12-05 14:40:00,54.4,54.43,54.39,54.4,4253.0,46.332,46.3575,46.3235,46.332,4253.0
2019-12-05 14:45:00,54.4,54.42,54.37,54.38,5728.0,46.332,46.349,46.3064,46.3149,5728.0
2019-12-05 14:50:00,54.38,54.41,54.36,54.4,10215.0,46.3149,46.3405,46.2979,46.332,10215.0
2019-12-05 14:55:00,54.4,54.4,54.22,54.27,19299.0,46.332,46.332,46.1787,46.2213,19299.0
2019-12-05 15:00:00,54.29,54.32,54.26,54.3,15030.0,46.2383,46.2638,46.2127,46.2468,15030.0
2019-12-05 15:05:00,54.3,54.36,54.26,54.36,59312.0,46.2468,46.2979,46.2127,46.2979,59312.0
2019-12-05 15:10:00,54.36,54.4,54.33,54.36,10653.0,46.2979,46.332,46.2724,46.2979,10653.0
2019-12-05 15:15:00,54.36,54.37,54.33,54.37,9144.0,46.2979,46.3064,46.2724,46.3064,9144.0
2019-12-05 15:20:00,54.37,54.39,54.3,54.33,22797.0,46.3064,46.3235,46.2468,46.2724,22797.0
2019-12-05 15:25:00,54.32,54.34,54.31,54.32,9978.0,46.2638,46.2809,46.2553,46.2638,9978.0
2019-12-05 15:30:00,54.32,54.32,54.26,54.3,32570.0,46.2638,46.2638,46.2127,46.2468,32570.0
2019-12-05 15:35:00,54.3,54.33,54.29,54.3,12311.0,46.2468,46.2724,46.2383,46.2468,12311.0
2019-12-05 15:40:00,54.3,54.37,54.3,54.35,17259.0,46.2468,46.3064,46.2468,46.2894,17259.0
2019-12-05 15:45:00,54.35,54.39,54.34,54.37,20470.0,46.2894,46.3235,46.2809,46.3064,20470.0
2019-12-05 15:50:00,54.36,54.36,54.29,54.33,49326.0,46.2979,46.2979,46.2383,46.2724,49326.0
2019-12-05 15:55:00,54.33,54.34,54.24,54.25,161140.0,46.2724,46.2809,46.1957,46.2042,161140.0
2019-12-06 09:30:00,54.61,54.88,54.5,54.84,28539.0,46.5108,46.7408,46.4171,46.7067,28539.0
2019-12-06 09:35:00,54.83,54.9,54.69,54.84,24473.0,46.6982,46.7578,46.579,46.7067,24473.0
2019-12-06 09:40:00,54.84,54.9,54.75,54.9,11529.0,46.7067,46.7578,46.6301,46.7578,11529.0
2019-12-06 09:45:00,54.96,55.06,54.92,54.99,6490.0,46.8089,46.8941,46.7748,46.8345,6490.0
2019-12-06 09:50:00,54.97,55.06,54.92,54.96,7116.0,46.8174,46.8941,46.7748,46.8089,7116.0
2019-12-06 09:55:00,54.93,54.97,54.79,54.92,11072.0,46.7834,46.8174,46.6641,46.7748,11072.0
2019-12-06 10:00:00,54.98,55.08,54.98,55.07,8203.0,46.826,46.9111,46.826,46.9026,8203.0
2019-12-06 10:05:00,55.06,55.09,54.99,55.04,18584.0,46.8941,46.9196,46.8345,46.8771,18584.0
2019-12-06 10:10:00,55.05,55.05,54.98,55.01,9238.0,46.8856,46.8856,46.826,46.8515,9238.0
2019-12-06 10:15:00,55.01,55.06,54.98,55.0,17984.0,46.8515,46.8941,46.826,46.843,17984.0
2019-12-06 10:20:00,55.01,55.08,54.93,54.94,12418.0,46.8515,46.9111,46.7834,46.7919,12418.0
2019-12-06 10:25:00,54.94,55.03,54.93,54.97,27201.0,46.7919,46.8685,46.7834,46.8174,27201.0
2019-12-06 10:30:00,54.96,55.01,54.88,54.97,7298.0,46.8089,46.8515,46.7408,46.8174,7298.0
2019-12-06 10:35:00,54.91,54.92,54.86,54.9,5325.0,46.7663,46.7748,46.7237,46.7578,5325.0
2019-12-06 10:40:00,54.91,54.96,54.91,54.94,4680.0,46.7663,46.8089,46.7663,46.7919,4680.0
2019-12-06 10:45:00,54.93,54.94,54.85,54.89,6390.0,46.7834,46.7919,46.7152,46.7493,6390.0
2019-12-06 10:50:00,54.9,54.92,54.88,54.89,3382.0,46.7578,46.7748,46.7408,46.7493,3382.0
2019-12-06 10:55:00,54.89,54.9,54.85,54.87,8616.0,46.7493,46.7578,46.7152,46.7323,8616.0
2019-12-06 11:00:00,54.85,54.92,54.85,54.89,4116.0,46.7152,46.7748,46.7152,46.7493,4116.0
2019-12-06 11:05:00,54.89,54.91,54.84,54.87,6519.0,46.7493,46.7663,46.7067,46.7323,6519.0
2019-12-06 11:10:00,54.87,54.91,54.87,54.9,4098.0,46.7323,46.7663,46.7323,46.7578,4098.0
2019-12-06 11:15:00,54.9,54.92,54.86,54.86,6976.0,46.7578,46.7748,46.7237,46.7237,6976.0
2019-12-06 11:20:00,54.87,54.9,54.86,54.9,3345.0,46.7323,46.7578,46.7237,46.7578,3345.0
2019-12-06 11:25:00,54.87,54.93,54.87,54.89,3554.0,46.7323,46.7834,46.7323,46.7493,3554.0
2019-12-06 11:30:00,54.88,54.88,54.83,54.84,6727.0,46.7408,46.7408,46.6982,46.7067,6727.0
2019-12-06 11:35:00,54.83,54.9,54.81,54.88,37113.0,46.6982,46.7578,46.6812,46.7408,37113.0
2019-12-06 11:40:00,54.9,54.92,54.89,54.91,3991.0,46.7578,46.7748,46.7493,46.7663,3991.0
2019-12-06 11:45:00,54.92,54.95,54.88,54.9,15067.0,46.7748,46.8004,46.7408,46.7578,15067.0
2019-12-06 11:50:00,54.9,54.92,54.87,54.88,5593.0,46.7578,46.7748,46.7323,46.7408,5593.0
2019-12-06 11:55:00,54.88,54.9,54.85,54.9,6713.0,46.7408,46.7578,46.7152,46.7578,6713.0
2019-12-06 12:00:00,54.89,54.9,54.84,54.85,7882.0,46.7493,46.7578,46.7067,46.7152,7882.0
2019-12-06 12:05:00,54.85,54.86,54.84,54.86,8487.0,46.7152,46.7237,46.7067,46.7237,8487.0
2019-12-06 12:10:00,54.86,54.87,54.81,54.82,4661.0,46.7237,46.7323,46.6812,46.6897,4661.0
2019-12-06 12:15:00,54.82,54.85,54.82,54.84,3955.0,46.6897,46.7152,46.6897,46.7067,3955.0
2019-12-06 12:20:00,54.84,54.84,54.75,54.76,15513.0,46.7067,46.7067,46.6301,46.6386,15513.0
2019-12-06 12:25:00,54.75,54.79,54.74,54.76,6076.0,46.6301,46.6641,46.6215,46.6386,6076.0
2019-12-06 12:30:00,54.77,54.87,54.75,54.87,13027.0,46.6471,46.7323,46.6301,46.7323,13027.0
2019-12-06 12:35:00,54.87,54.96,54.86,54.96,11042.0,46.7323,46.8089,46.7237,46.8089,11042.0
2019-12-06 12:40:00,54.96,54.96,54.93,54.93,8615.0,46.8089,46.8089,46.7834,46.7834,8615.0
2019-12-06 12:45:00,54.93,55.0,54.92,54.99,4593.0,46.7834,46.843,46.7748,46.8345,4593.0
2019-12-06 12:50:00,54.99,55.01,54.99,55.01,2498.0,46.8345,46.8515,46.8345,46.8515,2498.0
2019-12-06 12:55:00,55.01,55.01,54.97,54.98,4153.0,46.8515,46.8515,46.8174,46.826,4153.0
2019-12-06 13:00:00,54.98,55.03,54.98,55.03,6115.0,46.826,46.8685,46.826,46.8685,6115.0
2019-12-06 13:05:00,55.03,55.07,55.02,55.06,8573.0,46.8685,46.9026,46.86,46.8941,8573.0
2019-12-06 13:10:00,55.07,55.07,55.01,55.03,8620.0,46.9026,46.9026,46.8515,46.8685,8620.0
2019-12-06 13:15:00,55.04,55.07,55.03,55.05,7451.0,46.8771,46.9026,46.8685,46.8856,7451.0
2019-12-06 13:20:00,55.05,55.06,55.01,55.02,33823.0,46.8856,46.8941,46.8515,46.86,33823.0
2019-12-06 13:25:00,55.01,55.04,54.98,55.02,4254.0,46.8515,46.8771,46.826,46.86,4254.0
2019-12-06 13:30:00,55.02,55.05,55.02,55.05,3322.0,46.86,46.8856,46.86,46.8856,3322.0
2019-12-06 13:35:00,55.04,55.05,55.03,55.04,5793.0,46.8771,46.8856,46.8685,46.8771,5793.0
2019-12-06 13:40:00,55.04,55.04,54.96,54.97,8899.0,46.8771,46.8771,46.8089,46.8174,8899.0
2019-12-06 13:45:00,54.98,55.0,54.95,54.96,3359.0,46.826,46.843,46.8004,46.8089,3359.0
2019-12-06 13:50:00,54.97,54.97,54.94,54.95,3289.0,46.8174,46.8174,46.7919,46.8004,3289.0
2019-12-06 13:55:00,54.93,54.93,54.89,54.89,2397.0,46.7834,46.7834,46.7493,46.7493,2397.0
2019-12-06 14:00:00,54.89,54.9,54.85,54.86,5533.0,46.7493,46.7578,46.7152,46.7237,5533.0
2019-12-06 14:05:00,54.84,54.84,54.8,54.8,6475.0,46.7067,46.7067,46.6726,46.6726,6475.0
2019-12-06 14:10:00,54.8,54.8,54.74,54.78,7670.0,46.6726,46.6726,46.6215,46.6556,7670.0
2019-12-06 14:15:00,54.77,54.77,54.69,54.77,18681.0,46.6471,46.6471,46.579,46.6471,18681.0
2019-12-06 14:20:00,54.78,54.78,54.73,54.75,9964.0,46.6556,46.6556,46.613,46.6301,9964.0
2019-12-06 14:25:00,54.75,54.79,54.74,54.78,4170.0,46.6301,46.6641,46.6215,46.6556,4170.0
2019-12-06 14:30:00,54.8,54.8,54.78,54.79,4055.0,46.6726,46.6726,46.6556,46.6641,4055.0
2019-12-06 14:35:00,54.79,54.79,54.75,54.75,58135.0,46.6641,46.6641,46.6301,46.6301,58135.0
2019-12-06 14:40:00,54.75,54.79,54.75,54.79,6788.0,46.6301,46.6641,46.6301,46.6641,6788.0
2019-12-06 14:45:00,54.79,54.79,54.77,54.79,5735.0,46.6641,46.6641,46.6471,46.6641,5735.0
2019-12-06 14:50:00,54.78,54.82,54.77,54.8,15565.0,46.6556,46.6897,46.6471,46.6726,15565.0
2019-12-06 14:55:00,54.8,54.82,54.77,54.81,7907.0,46.6726,46.6897,46.6471,46.6812,7907.0
2019-12-06 15:00:00,54.81,54.86,54.8,54.86,10036.0,46.6812,46.7237,46.6726,46.7237,10036.0
2019-12-06 15:05:00,54.85,54.85,54.8,54.81,12477.0,46.7152,46.7152,46.6726,46.6812,12477.0
2019-12-06 15:10:00,54.82,54.83,54.8,54.8,5222.0,46.6897,46.6982,46.6726,46.6726,5222.0
2019-12-06 15:15:00,54.8,54.83,54.8,54.83,6767.0,46.6726,46.6982,46.6726,46.6982,6767.0
2019-12-06 15:20:00,54.83,54.85,54.78,54.8,42683.0,46.6982,46.7152,46.6556,46.6726,42683.0
2019-12-06 15:25:00,54.8,54.84,54.8,54.83,7570.0,46.6726,46.7067,46.6726,46.6982,7570.0
2019-12-06 15:30:00,54.84,54.88,54.83,54.88,13438.0,46.7067,46.7408,46.6982,46.7408,13438.0
2019-12-06 15:35:00,54.87,54.91,54.85,54.9,16132.0,46.7323,46.7663,46.7152,46.7578,16132.0
2019-12-06 15:40:00,54.89,54.97,54.89,54.94,21768.0,46.7493,46.8174,46.7493,46.7919,21768.0
2019-12-06 15:45:00,54.93,54.94,54.86,54.87,15967.0,46.7834,46.7919,46.7237,46.7323,15967.0
2019-12-06 15:50:00,54.88,54.91,54.86,54.86,45012.0,46.7408,46.7663,46.7237,46.7237,45012.0
2019-12-06 15:55:00,54.86,54.95,54.85,54.87,75339.0,46.7237,46.8004,46.7152,46.7323,75339.0
2019-12-09 09:30:00,54.71,54.81,54.41,54.47,28935.0,46.596,46.6812,46.3405,46.3916,28935.0
2019-12-09 09:35:00,54.42,54.63,54.03,54.47,21729.0,46.349,46.5279,46.0168,46.3916,21729.0
2019-12-09 09:40:00,54.49,54.54,54.32,54.32,13347.0,46.4086,46.4512,46.2638,46.2638,13347.0
2019-12-09 09:45:00,54.35,54.42,54.3,54.42,10464.0,46.2894,46.349,46.2468,46.349,10464.0
2019-12-09 09:50:00,54.44,54.63,54.34,54.61,10732.0,46.366,46.5279,46.2809,46.5108,10732.0
2019-12-09 09:55:00,54.62,54.74,54.61,54.71,9254.0,46.5193,46.6215,46.5108,46.596,9254.0
2019-12-09 10:00:00,54.72,54.72,54.62,54.69,14769.0,46.6045,46.6045,46.5193,46.579,14769.0
2019-12-09 10:05:00,54.7,54.78,54.7,54.75,9390.0,46.5875,46.6556,46.5875,46.6301,9390.0
2019-12-09 10:10:00,54.73,54.73,54.51,54.55,15847.0,46.613,46.613,46.4257,46.4597,15847.0
2019-12-09 10:15:00,54.57,54.71,54.57,54.71,12737.0,46.4768,46.596,46.4768,46.596,12737.0
2019-12-09 10:20:00,54.68,54.73,54.68,54.73,5215.0,46.5704,46.613,46.5704,46.613,5215.0
2019-12-09 10:25:00,54.72,54.72,54.65,54.7,10009.0,46.6045,46.6045,46.5449,46.5875,10009.0
2019-12-09 10:30:00,54.68,54.7,54.59,54.6,6164.0,46.5704,46.5875,46.4938,46.5023,6164.0
2019-12-09 10:35:00,54.61,54.69,54.59,54.66,7000.0,46.5108,46.579,46.4938,46.5534,7000.0
2019-12-09 10:40:00,54.67,54.67,54.57,54.58,9007.0,46.5619,46.5619,46.4768,46.4853,9007.0
2019-12-09 10:45:00,54.58,54.58,54.51,54.53,12664.0,46.4853,46.4853,46.4257,46.4427,12664.0
2019-12-09 10:50:00,54.54,54.67,54.54,54.59,12824.0,46.4512,46.5619,46.4512,46.4938,12824.0
2019-12-09 10:55:00,54.59,54.65,54.54,54.6,11339.0,46.4938,46.5449,46.4512,46.5023,11339.0
2019-12-09 11:00:00,54.6,54.61,54.56,54.61,3844.0,46.5023,46.5108,46.4682,46.5108,3844.0
2019-12-09 11:05:00,54.61,54.71,54.61,54.7,8893.0,46.5108,46.596,46.5108,46.5875,8893.0
2019-12-09 11:10:00,54.69,54.7,54.66,54.69,6606.0,46.579,46.5875,46.5534,46.579,6606.0
2019-12-09 11:15:00,54.69,54.7,54.65,54.7,4894.0,46.579,46.5875,46.5449,46.5875,4894.0
2019-12-09 11:20:00,54.71,54.73,54.65,54.67,6027.0,46.596,46.613,46.5449,46.5619,6027.0
2019-12-09 11:25:00,54.66,54.67,54.59,54.65,10584.0,46.5534,46.5619,46.4938,46.5449,10584.0
2019-12-09 11:30:00,54.65,54.69,54.62,54.66,9521.0,46.5449,46.579,46.5193,46.5534,9521.0
2019-12-09 11:35:00,54.66,54.69,54.59,54.63,8544.0,46.5534,46.579,46.4938,46.5279,8544.0
2019-12-09 11:40:00,54.65,54.67,54.59,54.59,7945.0,46.5449,46.5619,46.4938,46.4938,7945.0
2019-12-09 11:45:00,54.6,54.61,54.5,54.53,8572.0,46.5023,46.5108,46.4171,46.4427,8572.0
2019-12-09 11:50:00,54.52,54.54,54.49,54.53,5972.0,46.4342,46.4512,46.4086,46.4427,5972.0
2019-12-09 11:55:00,54.54,54.58,54.51,54.53,6437.0,46.4512,46.4853,46.4257,46.4427,6437.0
2019-12-09 12:00:00,54.52,54.56,54.49,54.52,6786.0,46.4342,46.4682,46.4086,46.4342,6786.0
2019-12-09 12:05:00,54.51,54.61,54.49,54.59,7805.0,46.4257,46.5108,46.4086,46.4938,7805.0
2019-12-09 12:10:00,54.59,54.64,54.59,54.6,8610.0,46.4938,46.5364,46.4938,46.5023,8610.0
2019-12-09 12:15:00,54.61,54.61,54.57,54.61,4617.0,46.5108,46.5108,46.4768,46.5108,4617.0
2019-12-09 12:20:00,54.62,54.63,54.59,54.6,7715.0,46.5193,46.5279,46.4938,46.5023,7715.0
2019-12-09 12:25:00,54.59,54.62,54.57,54.6,6840.0,46.4938,46.5193,46.4768,46.5023,6840.0
2019-12-09 12:30:00,54.61,54.62,54.59,54.62,4100.0,46.5108,46.5193,46.4938,46.5193,4100.0
2019-12-09 12:35:00,54.61,54.64,54.6,54.6,6925.0,46.5108,46.5364,46.5023,46.5023,6925.0
2019-12-09 12:40:00,54.59,54.64,54.59,54.62,6648.0,46.4938,46.5364,46.4938,46.5193,6648.0
2019-12-09 12:45:00,54.61,54.61,54.5,54.51,4743.0,46.5108,46.5108,46.4171,46.4257,4743.0
2019-12-09 12:50:00,54.51,54.52,54.47,54.47,4642.0,46.4257,46.4342,46.3916,46.3916,4642.0
2019-12-09 12:55:00,54.48,54.5,54.41,54.42,10188.0,46.4001,46.4171,46.3405,46.349,10188.0
2019-12-09 13:00:00,54.42,54.43,54.38,54.42,5540.0,46.349,46.3575,46.3149,46.349,5540.0
2019-12-09 13:05:00,54.43,54.48,54.43,54.45,4273.0,46.3575,46.4001,46.3575,46.3746,4273.0
2019-12-09 13:10:00,54.45,54.45,54.4,54.4,3656.0,46.3746,46.3746,46.332,46.332,3656.0
2019-12-09 13:15:00,54.39,54.4,54.35,54.36,6063.0,46.3235,46.332,46.2894,46.2979,6063.0
2019-12-09 13:20:00,54.37,54.38,54.35,54.35,6207.0,46.3064,46.3149,46.2894,46.2894,6207.0
2019-12-09 13:25:00,54.36,54.36,54.33,54.34,7017.0,46.2979,46.2979,46.2724,46.2809,7017.0
2019-12-09 13:30:00,54.35,54.36,54.29,54.32,7774.0,46.2894,46.2979,46.2383,46.2638,7774.0
2019-12-09 13:35:00,54.32,54.36,54.31,54.32,5906.0,46.2638,46.2979,46.2553,46.2638,5906.0
2019-12-09 13:40:00,54.32,54.36,54.31,54.36,4841.0,46.2638,46.2979,46.2553,46.2979,4841.0
2019-12-09 13:45:00,54.36,54.38,54.33,54.37,8184.0,46.2979,46.3149,46.2724,46.3064,8184.0
2019-12-09 13:50:00,54.36,54.42,54.36,54.37,5585.0,46.2979,46.349,46.2979,46.3064,5585.0
2019-12-09 13:55:00,54.38,54.38,54.32,54.34,7541.0,46.3149,46.3149,46.2638,46.2809,7541.0
2019-12-09 14:00:00,54.33,54.33,54.26,54.26,17929.0,46.2724,46.2724,46.2127,46.2127,17929.0
2019-12-09 14:05:00,54.27,54.27,54.24,54.25,7321.0,46.2213,46.2213,46.1957,46.2042,7321.0
2019-12-09 14:10:00,54.23,54.24,54.21,54.23,8090.0,46.1872,46.1957,46.1701,46.1872,8090.0
2019-12-09 14:15:00,54.24,54.25,54.22,54.23,95749.0,46.1957,46.2042,46.1787,46.1872,95749.0
2019-12-09 14:20:00,54.23,54.34,54.23,54.27,13530.0,46.1872,46.2809,46.1872,46.2213,13530.0
2019-12-09 14:25:00,54.27,54.3,54.25,54.3,4911.0,46.2213,46.2468,46.2042,46.2468,4911.0
2019-12-09 14:30:00,54.3,54.31,54.26,54.31,4423.0,46.2468,46.2553,46.2127,46.2553,4423.0
2019-12-09 14:35:00,54.3,54.3,54.25,54.26,7369.0,46.2468,46.2468,46.2042,46.2127,7369.0
2019-12-09 14:40:00,54.25,54.27,54.24,54.27,7690.0,46.2042,46.2213,46.1957,46.2213,7690.0
2019-12-09 14:45:00,54.27,54.3,54.26,54.28,6765.0,46.2213,46.2468,46.2127,46.2298,6765.0
2019-12-09 14:50:00,54.27,54.28,54.24,54.24,6847.0,46.2213,46.2298,46.1957,46.1957,6847.0
2019-12-09 14:55:00,54.23,54.27,54.2,54.22,9536.0,46.1872,46.2213,46.1616,46.1787,9536.0
2019-12-09 15:00:00,54.21,54.31,54.21,54.31,18593.0,46.1701,46.2553,46.1701,46.2553,18593.0
2019-12-09 15:05:00,54.3,54.31,54.26,54.29,16915.0,46.2468,46.2553,46.2127,46.2383,16915.0
2019-12-09 15:10:00,54.28,54.31,54.28,54.31,4598.0,46.2298,46.2553,46.2298,46.2553,4598.0
2019-12-09 15:15:00,54.3,54.36,54.3,54.32,8298.0,46.2468,46.2979,46.2468,46.2638,8298.0
2019-12-09 15:20:00,54.33,54.33,54.29,54.31,7714.0,46.2724,46.2724,46.2383,46.2553,7714.0
2019-12-09 15:25:00,54.32,54.36,54.31,54.34,19159.0,46.2638,46.2979,46.2553,46.2809,19159.0
2019-12-09 15:30:00,54.34,54.37,54.33,54.37,17068.0,46.2809,46.3064,46.2724,46.3064,17068.0
2019-12-09 15:35:00,54.37,54.39,54.34,54.36,15682.0,46.3064,46.3235,46.2809,46.2979,15682.0
2019-12-09 15:40:00,54.36,54.4,54.35,54.35,19496.0,46.2979,46.332,46.2894,46.2894,19496.0
2019-12-09 15:45:00,54.36,54.36,54.32,54.35,27772.0,46.2979,46.2979,46.2638,46.2894,27772.0
2019-12-09 15:50:00,54.34,54.37,54.28,54.29,24362.0,46.2809,46.3064,46.2298,46.2383,24362.0
2019-12-09 15:55:00,54.29,54.35,54.28,54.33,125156.0,46.2383,46.2894,46.2298,46.2724,125156.0
2019-12-10 09:30:00,54.21,54.22,53.87,54.0,27644.0,46.1701,46.1787,45.8806,45.9913,27644.0
2019-12-10 09:35:00,54.01,54.01,53.76,53.86,10133.0,45.9998,45.9998,45.7869,45.8721,10133.0
2019-12-10 09:40:00,53.81,53.84,53.53,53.54,15750.0,45.8295,45.855,45.591,45.5995,15750.0
2019-12-10 09:45:00,53.54,53.69,53.48,53.69,9658.0,45.5995,45.7273,45.5484,45.7273,9658.0
2019-12-10 09:50:00,53.68,53.84,53.65,53.84,10761.0,45.7188,45.855,45.6932,45.855,10761.0
2019-12-10 09:55:00,53.83,53.9,53.82,53.89,6893.0,45.8465,45.9061,45.838,45.8976,6893.0
2019-12-10 10:00:00,53.88,53.89,53.67,53.71,87592.0,45.8891,45.8976,45.7102,45.7443,87592.0
2019-12-10 10:05:00,53.69,53.7,53.55,53.62,44829.0,45.7273,45.7358,45.608,45.6677,44829.0
2019-12-10 10:10:00,53.59,53.63,53.53,53.62,25435.0,45.6421,45.6762,45.591,45.6677,25435.0
2019-12-10 10:15:00,53.62,53.63,53.53,53.56,36807.0,45.6677,45.6762,45.591,45.6165,36807.0
2019-12-10 10:20:00,53.57,53.7,53.55,53.65,21286.0,45.6251,45.7358,45.608,45.6932,21286.0
2019-12-10 10:25:00,53.63,53.63,53.52,53.56,29871.0,45.6762,45.6762,45.5825,45.6165,29871.0
2019-12-10 10:30:00,53.55,53.57,53.45,53.52,14063.0,45.608,45.6251,45.5229,45.5825,14063.0
2019-12-10 10:35:00,53.52,53.53,53.47,53.48,11014.0,45.5825,45.591,45.5399,45.5484,11014.0
2019-12-10 10:40:00,53.48,53.62,53.45,53.62,13785.0,45.5484,45.6677,45.5229,45.6677,13785.0
2019-12-10 10:45:00,53.63,53.77,53.58,53.77,21173.0,45.6762,45.7954,45.6336,45.7954,21173.0
2019-12-10 10:50:00,53.74,53.8,53.66,53.72,8996.0,45.7699,45.821,45.7017,45.7528,8996.0
2019-12-10 10:55:00,53.71,53.82,53.69,53.81,11752.0,45.7443,45.838,45.7273,45.8295,11752.0
2019-12-10 11:00:00,53.81,53.84,53.69,53.75,12064.0,45.8295,45.855,45.7273,45.7784,12064.0
2019-12-10 11:05:00,53.75,53.86,53.74,53.85,10050.0,45.7784,45.8721,45.7699,45.8635,10050.0
2019-12-10 11:10:00,53.84,53.87,53.76,53.79,54861.0,45.855,45.8806,45.7869,45.8124,54861.0
2019-12-10 11:15:00,53.8,53.85,53.8,53.83,6929.0,45.821,45.8635,45.821,45.8465,6929.0
2019-12-10 11:20:00,53.84,53.89,53.84,53.87,9808.0,45.855,45.8976,45.855,45.8806,9808.0
2019-12-10 11:25:00,53.88,53.93,53.86,53.93,9298.0,45.8891,45.9317,45.8721,45.9317,9298.0
2019-12-10 11:30:00,53.92,53.96,53.89,53.95,9199.0,45.9232,45.9572,45.8976,45.9487,9199.0
2019-12-10 11:35:00,53.95,53.95,53.89,53.9,8267.0,45.9487,45.9487,45.8976,45.9061,8267.0
2019-12-10 11:40:00,53.9,53.94,53.86,53.93,7756.0,45.9061,45.9402,45.8721,45.9317,7756.0
2019-12-10 11:45:00,53.94,53.96,53.91,53.91,6255.0,45.9402,45.9572,45.9146,45.9146,6255.0
2019-12-10 11:50:00,53.91,53.92,53.82,53.82,7269.0,45.9146,45.9232,45.838,45.838,7269.0
2019-12-10 11:55:00,53.82,53.86,53.8,53.82,4723.0,45.838,45.8721,45.821,45.838,4723.0
2019-12-10 12:00:00,53.83,53.88,53.83,53.86,4993.0,45.8465,45.8891,45.8465,45.8721,4993.0
2019-12-10 12:05:00,53.86,53.87,53.84,53.87,5677.0,45.8721,45.8806,45.855,45.8806,5677.0
2019-12-10 12:10:00,53.87,53.89,53.83,53.84,19972.0,45.8806,45.8976,45.8465,45.855,19972.0
2019-12-10 12:15:00,53.84,53.84,53.75,53.76,22802.0,45.855,45.855,45.7784,45.7869,22802.0
2019-12-10 12:20:00,53.77,53.77,53.72,53.76,3757.0,45.7954,45.7954,45.7528,45.7869,3757.0
2019-12-10 12:25:00,53.76,53.77,53.73,53.76,4118.0,45.7869,45.7954,45.7613,45.7869,4118.0
2019-12-10 12:30:00,53.76,53.79,53.75,53.79,6368.0,45.7869,45.8124,45.7784,45.8124,6368.0
2019-12-10 12:35:00,53.78,53.8,53.77,53.79,5088.0,45.8039,45.821,45.7954,45.8124,5088.0
2019-12-10 12:40:00,53.77,53.78,53.72,53.73,6994.0,45.7954,45.8039,45.7528,45.7613,6994.0
2019-12-10 12:45:00,53.73,53.73,53.67,53.67,7657.0,45.7613,45.7613,45.7102,45.7102,7657.0
2019-12-10 12:50:00,53.67,53.68,53.61,53.65,11898.0,45.7102,45.7188,45.6591,45.6932,11898.0
2019-12-10 12:55:00,53.65,53.71,53.64,53.68,8740.0,45.6932,45.7443,45.6847,45.7188,8740.0
2019-12-10 13:00:00,53.68,53.69,53.62,53.64,16470.0,45.7188,45.7273,45.6677,45.6847,16470.0
2019-12-10 13:05:00,53.65,53.66,53.62,53.64,4750.0,45.6932,45.7017,45.6677,45.6847,4750.0
2019-12-10 13:10:00,53.64,53.66,53.64,53.65,4957.0,45.6847,45.7017,45.6847,45.6932,4957.0
2019-12-10 13:15:00,53.65,53.68,53.62,53.68,7737.0,45.6932,45.7188,45.6677,45.7188,7737.0
2019-12-10 13:20:00,53.67,53.68,53.63,53.66,14329.0,45.7102,45.7188,45.6762,45.7017,14329.0
2019-12-10 13:25:00,53.66,53.66,53.59,53.61,4498.0,45.7017,45.7017,45.6421,45.6591,4498.0
2019-12-10 13:30:00,53.61,53.62,53.58,53.59,6345.0,45.6591,45.6677,45.6336,45.6421,6345.0
2019-12-10 13:35:00,53.59,53.61,53.56,53.58,6825.0,45.6421,45.6591,45.6165,45.6336,6825.0
2019-12-10 13:40:00,53.58,53.64,53.55,53.64,7478.0,45.6336,45.6847,45.608,45.6847,7478.0
2019-12-10 13:45:00,53.65,53.66,53.61,53.62,5480.0,45.6932,45.7017,45.6591,45.6677,5480.0
2019-12-10 13:50:00,53.61,53.63,53.58,53.59,5543.0,45.6591,45.6762,45.6336,45.6421,5543.0
2019-12-10 13:55:00,53.59,53.61,53.57,53.6,9469.0,45.6421,45.6591,45.6251,45.6506,9469.0
2019-12-10 14:00:00,53.61,53.65,53.58,53.63,7627.0,45.6591,45.6932,45.6336,45.6762,7627.0
2019-12-10 14:05:00,53.63,53.65,53.59,53.63,30751.0,45.6762,45.6932,45.6421,45.6762,30751.0
2019-12-10 14:10:00,53.64,53.67,53.6,53.63,20235.0,45.6847,45.7102,45.6506,45.6762,20235.0
2019-12-10 14:15:00,53.64,53.65,53.62,53.64,5425.0,45.6847,45.6932,45.6677,45.6847,5425.0
2019-12-10 14:20:00,53.63,53.66,53.62,53.65,15235.0,45.6762,45.7017,45.6677,45.6932,15235.0
2019-12-10 14:25:00,53.66,53.67,53.64,53.66,11042.0,45.7017,45.7102,45.6847,45.7017,11042.0
2019-12-10 14:30:00,53.66,53.67,53.65,53.66,16525.0,45.7017,45.7102,45.6932,45.7017,16525.0
2019-12-10 14:35:00,53.66,53.69,53.65,53.69,4171.0,45.7017,45.7273,45.6932,45.7273,4171.0
2019-12-10 14:40:00,53.69,53.69,53.67,53.69,3965.0,45.7273,45.7273,45.7102,45.7273,3965.0
2019-12-10 14:45:00,53.68,53.71,53.68,53.7,7529.0,45.7188,45.7443,45.7188,45.7358,7529.0
2019-12-10 14:50:00,53.69,53.7,53.68,53.68,7068.0,45.7273,45.7358,45.7188,45.7188,7068.0
2019-12-10 14:55:00,53.67,53.68,53.63,53.65,11131.0,45.7102,45.7188,45.6762,45.6932,11131.0
2019-12-10 15:00:00,53.64,53.67,53.6,53.61,25495.0,45.6847,45.7102,45.6506,45.6591,25495.0
2019-12-10 15:05:00,53.62,53.66,53.61,53.64,10029.0,45.6677,45.7017,45.6591,45.6847,10029.0
2019-12-10 15:10:00,53.64,53.66,53.63,53.64,13764.0,45.6847,45.7017,45.6762,45.6847,13764.0
2019-12-10 15:15:00,53.64,53.66,53.63,53.64,8069.0,45.6847,45.7017,45.6762,45.6847,8069.0
2019-12-10 15:20:00,53.64,53.72,53.63,53.71,28430.0,45.6847,45.7528,45.6762,45.7443,28430.0
2019-12-10 15:25:00,53.72,53.74,53.69,53.69,11837.0,45.7528,45.7699,45.7273,45.7273,11837.0
2019-12-10 15:30:00,53.7,53.73,53.62,53.62,19594.0,45.7358,45.7613,45.6677,45.6677,19594.0
2019-12-10 15:35:00,53.63,53.72,53.62,53.71,37566.0,45.6762,45.7528,45.6677,45.7443,37566.0
2019-12-10 15:40:00,53.71,53.81,53.71,53.8,10574.0,45.7443,45.8295,45.7443,45.821,10574.0
2019-12-10 15:45:00,53.81,53.86,53.8,53.85,16721.0,45.8295,45.8721,45.821,45.8635,16721.0
2019-12-10 15:50:00,53.84,53.87,53.81,53.85,33878.0,45.855,45.8806,45.8295,45.8635,33878.0
2019-12-10 15:55:00,53.85,53.9,53.81,53.82,73100.0,45.8635,45.9061,45.8295,45.838,73100.0
2019-12-11 09:30:00,53.71,53.97,53.7,53.96,40841.0,45.7443,45.9657,45.7358,45.9572,40841.0
2019-12-11 09:35:00,53.99,54.05,53.94,54.05,10711.0,45.9828,46.0339,45.9402,46.0339,10711.0
2019-12-11 09:40:00,54.05,54.21,54.05,54.19,10463.0,46.0339,46.1701,46.0339,46.1531,10463.0
2019-12-11 09:45:00,54.15,54.23,54.06,54.23,14783.0,46.119,46.1872,46.0424,46.1872,14783.0
2019-12-11 09:50:00,54.22,54.25,54.15,54.17,10043.0,46.1787,46.2042,46.119,46.1361,10043.0
2019-12-11 09:55:00,54.17,54.27,54.17,54.27,19956.0,46.1361,46.2213,46.1361,46.2213,19956.0
2019-12-11 10:00:00,54.26,54.31,54.21,54.21,15597.0,46.2127,46.2553,46.1701,46.1701,15597.0
2019-12-11 10:05:00,54.2,54.2,54.1,54.1,14256.0,46.1616,46.1616,46.0765,46.0765,14256.0
2019-12-11 10:10:00,54.11,54.12,54.05,54.06,11527.0,46.085,46.0935,46.0339,46.0424,11527.0
2019-12-11 10:15:00,54.07,54.08,54.04,54.05,12681.0,46.0509,46.0594,46.0254,46.0339,12681.0
2019-12-11 10:20:00,54.05,54.11,54.01,54.1,14174.0,46.0339,46.085,45.9998,46.0765,14174.0
2019-12-11 10:25:00,54.1,54.15,54.08,54.14,7444.0,46.0765,46.119,46.0594,46.1105,7444.0
2019-12-11 10:30:00,54.13,54.14,54.05,54.06,7003.0,46.102,46.1105,46.0339,46.0424,7003.0
2019-12-11 10:35:00,54.05,54.05,53.93,53.98,10105.0,46.0339,46.0339,45.9317,45.9743,10105.0
2019-12-11 10:40:00,53.98,54.05,53.91,54.05,13199.0,45.9743,46.0339,45.9146,46.0339,13199.0
2019-12-11 10:45:00,54.05,54.07,54.03,54.04,6355.0,46.0339,46.0509,46.0168,46.0254,6355.0
2019-12-11 10:50:00,54.03,54.06,54.02,54.02,3478.0,46.0168,46.0424,46.0083,46.0083,3478.0
2019-12-11 10:55:00,54.02,54.07,54.01,54.07,11770.0,46.0083,46.0509,45.9998,46.0509,11770.0
2019-12-11 11:00:00,54.09,54.12,54.05,54.1,7322.0,46.0679,46.0935,46.0339,46.0765,7322.0
2019-12-11 11:05:00,54.11,54.16,54.11,54.14,6413.0,46.085,46.1276,46.085,46.1105,6413.0
2019-12-11 11:10:00,54.15,54.21,54.14,54.2,6761.0,46.119,46.1701,46.1105,46.1616,6761.0
2019-12-11 11:15:00,54.2,54.2,54.14,54.15,5137.0,46.1616,46.1616,46.1105,46.119,5137.0
2019-12-11 11:20:00,54.15,54.2,54.12,54.12,8130.0,46.119,46.1616,46.0935,46.0935,8130.0
2019-12-11 11:25:00,54.12,54.16,54.12,54.16,7918.0,46.0935,46.1276,46.0935,46.1276,7918.0
2019-12-11 11:30:00,54.15,54.16,54.1,54.1,4987.0,46.119,46.1276,46.0765,46.0765,4987.0
2019-12-11 11:35:00,54.08,54.09,54.02,54.09,8506.0,46.0594,46.0679,46.0083,46.0679,8506.0
2019-12-11 11:40:00,54.09,54.12,54.08,54.11,4434.0,46.0679,46.0935,46.0594,46.085,4434.0
2019-12-11 11:45:00,54.12,54.12,54.06,54.08,3748.0,46.0935,46.0935,46.0424,46.0594,3748.0
2019-12-11 11:50:00,54.08,54.1,54.05,54.05,7565.0,46.0594,46.0765,46.0339,46.0339,7565.0
2019-12-11 11:55:00,54.06,54.1,54.04,54.06,7577.0,46.0424,46.0765,46.0254,46.0424,7577.0
2019-12-11 12:00:00,54.05,54.13,54.05,54.13,4100.0,46.0339,46.102,46.0339,46.102,4100.0
2019-12-11 12:05:00,54.14,54.17,54.12,54.17,2958.0,46.1105,46.1361,46.0935,46.1361,2958.0
2019-12-11 12:10:00,54.18,54.18,54.1,54.12,10717.0,46.1446,46.1446,46.0765,46.0935,10717.0
2019-12-11 12:15:00,54.1,54.13,54.1,54.12,3068.0,46.0765,46.102,46.0765,46.0935,3068.0
2019-12-11 12:20:00,54.13,54.14,54.11,54.14,4131.0,46.102,46.1105,46.085,46.1105,4131.0
2019-12-11 12:25:00,54.14,54.19,54.14,54.19,3403.0,46.1105,46.1531,46.1105,46.1531,3403.0
2019-12-11 12:30:00,54.19,54.25,54.18,54.24,5571.0,46.1531,46.2042,46.1446,46.1957,5571.0
2019-12-11 12:35:00,54.25,54.27,54.24,54.26,6133.0,46.2042,46.2213,46.1957,46.2127,6133.0
2019-12-11 12:40:00,54.25,54.25,54.21,54.23,6814.0,46.2042,46.2042,46.1701,46.1872,6814.0
2019-12-11 12:45:00,54.23,54.26,54.23,54.26,5172.0,46.1872,46.2127,46.1872,46.2127,5172.0
2019-12-11 12:50:00,54.26,54.27,54.24,54.26,2587.0,46.2127,46.2213,46.1957,46.2127,2587.0
2019-12-11 12:55:00,54.27,54.28,54.24,54.24,8034.0,46.2213,46.2298,46.1957,46.1957,8034.0
2019-12-11 13:00:00,54.24,54.24,54.18,54.19,9238.0,46.1957,46.1957,46.1446,46.1531,9238.0
2019-12-11 13:05:00,54.19,54.19,54.14,54.18,6229.0,46.1531,46.1531,46.1105,46.1446,6229.0
2019-12-11 13:10:00,54.17,54.17,54.13,54.14,3915.0,46.1361,46.1361,46.102,46.1105,3915.0
2019-12-11 13:15:00,54.14,54.17,54.14,54.16,3100.0,46.1105,46.1361,46.1105,46.1276,3100.0
2019-12-11 13:20:00,54.15,54.19,54.15,54.17,5310.0,46.119,46.1531,46.119,46.1361,5310.0
2019-12-11 13:25:00,54.18,54.18,54.17,54.18,4198.0,46.1446,46.1446,46.1361,46.1446,4198.0
2019-12-11 13:30:00,54.18,54.18,54.08,54.08,6676.0,46.1446,46.1446,46.0594,46.0594,6676.0
2019-12-11 13:35:00,54.09,54.09,53.99,53.99,5355.0,46.0679,46.0679,45.9828,45.9828,5355.0
2019-12-11 13:40:00,54.0,54.08,53.98,54.07,6534.0,45.9913,46.0594,45.9743,46.0509,6534.0
2019-12-11 13:45:00,54.07,54.13,54.07,54.13,3164.0,46.0509,46.102,46.0509,46.102,3164.0
2019-12-11 13:50:00,54.13,54.13,54.07,54.08,7609.0,46.102,46.102,46.0509,46.0594,7609.0
2019-12-11 13:55:00,54.09,54.1,54.03,54.08,8268.0,46.0679,46.0765,46.0168,46.0594,8268.0
2019-12-11 14:00:00,54.11,54.15,54.1,54.15,3503.0,46.085,46.119,46.0765,46.119,3503.0
2019-12-11 14:05:00,54.15,54.2,54.13,54.14,9204.0,46.119,46.1616,46.102,46.1105,9204.0
2019-12-11 14:10:00,54.13,54.13,54.1,54.11,5095.0,46.102,46.102,46.0765,46.085,5095.0
2019-12-11 14:15:00,54.11,54.19,54.11,54.18,6565.0,46.085,46.1531,46.085,46.1446,6565.0
2019-12-11 14:20:00,54.17,54.21,54.15,54.19,5700.0,46.1361,46.1701,46.119,46.1531,5700.0
2019-12-11 14:25:00,54.18,54.18,54.15,54.16,4444.0,46.1446,46.1446,46.119,46.1276,4444.0
2019-12-11 14:30:00,54.16,54.17,54.12,54.12,7558.0,46.1276,46.1361,46.0935,46.0935,7558.0
2019-12-11 14:35:00,54.13,54.22,54.12,54.21,12436.0,46.102,46.1787,46.0935,46.1701,12436.0
2019-12-11 14:40:00,54.21,54.28,54.19,54.26,13744.0,46.1701,46.2298,46.1531,46.2127,13744.0
2019-12-11 14:45:00,54.26,54.35,54.26,54.33,33928.0,46.2127,46.2894,46.2127,46.2724,33928.0
2019-12-11 14:50:00,54.33,54.35,54.3,54.32,7229.0,46.2724,46.2894,46.2468,46.2638,7229.0
2019-12-11 14:55:00,54.32,54.35,54.31,54.34,6726.0,46.2638,46.2894,46.2553,46.2809,6726.0
2019-12-11 15:00:00,54.35,54.35,54.25,54.25,16111.0,46.2894,46.2894,46.2042,46.2042,16111.0
2019-12-11 15:05:00,54.24,54.27,54.23,54.27,7721.0,46.1957,46.2213,46.1872,46.2213,7721.0
2019-12-11 15:10:00,54.26,54.28,54.24,54.25,7233.0,46.2127,46.2298,46.1957,46.2042,7233.0
2019-12-11 15:15:00,54.26,54.26,54.22,54.22,4982.0,46.2127,46.2127,46.1787,46.1787,4982.0
2019-12-11 15:20:00,54.22,54.24,54.22,54.23,7274.0,46.1787,46.1957,46.1787,46.1872,7274.0
2019-12-11 15:25:00,54.24,54.29,54.23,54.27,6702.0,46.1957,46.2383,46.1872,46.2213,6702.0
2019-12-11 15:30:00,54.27,54.29,54.25,54.27,42175.0,46.2213,46.2383,46.2042,46.2213,42175.0
2019-12-11 15:35:00,54.27,54.29,54.25,54.26,13789.0,46.2213,46.2383,46.2042,46.2127,13789.0
2019-12-11 15:40:00,54.26,54.29,54.26,54.27,9464.0,46.2127,46.2383,46.2127,46.2213,9464.0
2019-12-11 15:45:00,54.27,54.32,54.24,54.25,18703.0,46.2213,46.2638,46.1957,46.2042,18703.0
2019-12-11 15:50:00,54.25,54.33,54.24,54.32,43005.0,46.2042,46.2724,46.1957,46.2638,43005.0
2019-12-11 15:55:00,54.32,54.32,54.26,54.28,65092.0,46.2638,46.2638,46.2127,46.2298,65092.0
2019-12-12 09:30:00,54.38,54.48,54.16,54.16,32850.0,46.3149,46.4001,46.1276,46.1276,32850.0
2019-12-12 09:35:00,54.2,54.5,54.1,54.46,14041.0,46.1616,46.4171,46.0765,46.3831,14041.0
2019-12-12 09:40:00,54.43,54.52,54.36,54.52,4100.0,46.3575,46.4342,46.2979,46.4342,4100.0
2019-12-12 09:45:00,54.54,54.55,54.39,54.48,5241.0,46.4512,46.4597,46.3235,46.4001,5241.0
2019-12-12 09:50:00,54.51,54.55,54.45,54.55,5248.0,46.4257,46.4597,46.3746,46.4597,5248.0
2019-12-12 09:55:00,54.54,54.63,54.47,54.62,7815.0,46.4512,46.5279,46.3916,46.5193,7815.0
2019-12-12 10:00:00,54.63,54.85,54.63,54.81,15397.0,46.5279,46.7152,46.5279,46.6812,15397.0
2019-12-12 10:05:00,54.75,54.87,54.74,54.76,5636.0,46.6301,46.7323,46.6215,46.6386,5636.0
2019-12-12 10:10:00,54.77,54.97,54.77,54.91,7346.0,46.6471,46.8174,46.6471,46.7663,7346.0
2019-12-12 10:15:00,54.91,54.94,54.87,54.94,5313.0,46.7663,46.7919,46.7323,46.7919,5313.0
2019-12-12 10:20:00,54.93,55.02,54.93,55.02,5349.0,46.7834,46.86,46.7834,46.86,5349.0
2019-12-12 10:25:00,55.0,55.0,54.92,54.92,8355.0,46.843,46.843,46.7748,46.7748,8355.0
2019-12-12 10:30:00,54.94,54.98,54.9,54.9,13530.0,46.7919,46.826,46.7578,46.7578,13530.0
2019-12-12 10:35:00,54.9,54.9,54.7,54.7,32977.0,46.7578,46.7578,46.5875,46.5875,32977.0
2019-12-12 10:40:00,54.71,54.72,54.6,54.6,5937.0,46.596,46.6045,46.5023,46.5023,5937.0
2019-12-12 10:45:00,54.62,54.71,54.61,54.7,4805.0,46.5193,46.596,46.5108,46.5875,4805.0
2019-12-12 10:50:00,54.68,54.78,54.68,54.78,4199.0,46.5704,46.6556,46.5704,46.6556,4199.0
2019-12-12 10:55:00,54.82,54.82,54.65,54.65,6350.0,46.6897,46.6897,46.5449,46.5449,6350.0
2019-12-12 11:00:00,54.62,54.68,54.58,54.64,4207.0,46.5193,46.5704,46.4853,46.5364,4207.0
2019-12-12 11:05:00,54.64,54.66,54.54,54.54,4807.0,46.5364,46.5534,46.4512,46.4512,4807.0
2019-12-12 11:10:00,54.53,54.56,54.43,54.44,10977.0,46.4427,46.4682,46.3575,46.366,10977.0
2019-12-12 11:15:00,54.45,54.52,54.45,54.47,4978.0,46.3746,46.4342,46.3746,46.3916,4978.0
2019-12-12 11:20:00,54.46,54.57,54.45,54.57,3355.0,46.3831,46.4768,46.3746,46.4768,3355.0
2019-12-12 11:25:00,54.57,54.65,54.56,54.63,2350.0,46.4768,46.5449,46.4682,46.5279,2350.0
2019-12-12 11:30:00,54.62,54.65,54.52,54.52,3622.0,46.5193,46.5449,46.4342,46.4342,3622.0
2019-12-12 11:35:00,54.49,54.57,54.48,54.54,5535.0,46.4086,46.4768,46.4001,46.4512,5535.0
2019-12-12 11:40:00,54.52,54.54,54.48,54.53,4778.0,46.4342,46.4512,46.4001,46.4427,4778.0
2019-12-12 11:45:00,54.53,54.59,54.51,54.52,4337.0,46.4427,46.4938,46.4257,46.4342,4337.0
2019-12-12 11:50:00,54.51,54.57,54.48,54.53,7514.0,46.4257,46.4768,46.4001,46.4427,7514.0
2019-12-12 11:55:00,54.51,54.53,54.45,54.48,7368.0,46.4257,46.4427,46.3746,46.4001,7368.0
2019-12-12 12:00:00,54.48,54.48,54.39,54.4,6374.0,46.4001,46.4001,46.3235,46.332,6374.0
2019-12-12 12:05:00,54.41,54.5,54.4,54.49,4030.0,46.3405,46.4171,46.332,46.4086,4030.0
2019-12-12 12:10:00,54.47,54.5,54.44,54.45,6673.0,46.3916,46.4171,46.366,46.3746,6673.0
2019-12-12 12:15:00,54.46,54.49,54.38,54.38,5458.0,46.3831,46.4086,46.3149,46.3149,5458.0
2019-12-12 12:20:00,54.36,54.41,54.32,54.34,6288.0,46.2979,46.3405,46.2638,46.2809,6288.0
2019-12-12 12:25:00,54.36,54.38,54.34,54.38,5018.0,46.2979,46.3149,46.2809,46.3149,5018.0
2019-12-12 12:30:00,54.39,54.52,54.39,54.51,3263.0,46.3235,46.4342,46.3235,46.4257,3263.0
2019-12-12 12:35:00,54.51,54.58,54.51,54.53,6073.0,46.4257,46.4853,46.4257,46.4427,6073.0
2019-12-12 12:40:00,54.54,54.57,54.52,54.53,2617.0,46.4512,46.4768,46.4342,46.4427,2617.0
2019-12-12 12:45:00,54.54,54.58,54.54,54.56,2669.0,46.4512,46.4853,46.4512,46.4682,2669.0
2019-12-12 12:50:00,54.55,54.61,54.55,54.61,4432.0,46.4597,46.5108,46.4597,46.5108,4432.0
2019-12-12 12:55:00,54.6,54.62,54.55,54.55,4534.0,46.5023,46.5193,46.4597,46.4597,4534.0
2019-12-12 13:00:00,54.56,54.61,54.56,54.58,3685.0,46.4682,46.5108,46.4682,46.4853,3685.0
2019-12-12 13:05:00,54.6,54.64,54.59,54.61,4532.0,46.5023,46.5364,46.4938,46.5108,4532.0
2019-12-12 13:10:00,54.61,54.63,54.59,54.61,4984.0,46.5108,46.5279,46.4938,46.5108,4984.0
2019-12-12 13:15:00,54.61,54.65,54.6,54.65,3949.0,46.5108,46.5449,46.5023,46.5449,3949.0
2019-12-12 13:20:00,54.65,54.66,54.64,54.64,4288.0,46.5449,46.5534,46.5364,46.5364,4288.0
2019-12-12 13:25:00,54.64,54.64,54.58,54.62,3093.0,46.5364,46.5364,46.4853,46.5193,3093.0
2019-12-12 13:30:00,54.6,54.6,54.55,54.57,3258.0,46.5023,46.5023,46.4597,46.4768,3258.0
2019-12-12 13:35:00,54.56,54.56,54.54,54.55,2793.0,46.4682,46.4682,46.4512,46.4597,2793.0
2019-12-12 13:40:00,54.55,54.58,54.5,54.51,4758.0,46.4597,46.4853,46.4171,46.4257,4758.0
2019-12-12 13:45:00,54.52,54.52,54.47,54.48,3858.0,46.4342,46.4342,46.3916,46.4001,3858.0
2019-12-12 13:50:00,54.48,54.49,54.47,54.47,5499.0,46.4001,46.4086,46.3916,46.3916,5499.0
2019-12-12 13:55:00,54.46,54.48,54.43,54.46,4307.0,46.3831,46.4001,46.3575,46.3831,4307.0
2019-12-12 14:00:00,54.47,54.49,54.43,54.46,4528.0,46.3916,46.4086,46.3575,46.3831,4528.0
2019-12-12 14:05:00,54.47,54.5,54.46,54.5,5136.0,46.3916,46.4171,46.3831,46.4171,5136.0
2019-12-12 14:10:00,54.52,54.56,54.49,54.53,12081.0,46.4342,46.4682,46.4086,46.4427,12081.0
2019-12-12 14:15:00,54.54,54.56,54.53,54.54,3100.0,46.4512,46.4682,46.4427,46.4512,3100.0
2019-12-12 14:20:00,54.52,54.58,54.52,54.57,2139.0,46.4342,46.4853,46.4342,46.4768,2139.0
2019-12-12 14:25:00,54.57,54.61,54.55,54.55,3460.0,46.4768,46.5108,46.4597,46.4597,3460.0
2019-12-12 14:30:00,54.57,54.8,54.54,54.74,14287.0,46.4768,46.6726,46.4512,46.6215,14287.0
2019-12-12 14:35:00,54.73,54.75,54.68,54.72,2879.0,46.613,46.6301,46.5704,46.6045,2879.0
2019-12-12 14:40:00,54.73,54.78,54.72,54.74,3838.0,46.613,46.6556,46.6045,46.6215,3838.0
2019-12-12 14:45:00,54.72,54.73,54.65,54.66,3642.0,46.6045,46.613,46.5449,46.5534,3642.0
2019-12-12 14:50:00,54.65,54.72,54.64,54.72,4754.0,46.5449,46.6045,46.5364,46.6045,4754.0
2019-12-12 14:55:00,54.73,54.75,54.65,54.66,6638.0,46.613,46.6301,46.5449,46.5534,6638.0
2019-12-12 15:00:00,54.67,54.7,54.61,54.63,20170.0,46.5619,46.5875,46.5108,46.5279,20170.0
2019-12-12 15:05:00,54.64,54.65,54.62,54.64,4316.0,46.5364,46.5449,46.5193,46.5364,4316.0
2019-12-12 15:10:00,54.64,54.65,54.59,54.6,6174.0,46.5364,46.5449,46.4938,46.5023,6174.0
2019-12-12 15:15:00,54.58,54.66,54.58,54.65,4535.0,46.4853,46.5534,46.4853,46.5449,4535.0
2019-12-12 15:20:00,54.66,54.66,54.62,54.63,5260.0,46.5534,46.5534,46.5193,46.5279,5260.0
2019-12-12 15:25:00,54.64,54.71,54.63,54.68,11997.0,46.5364,46.596,46.5279,46.5704,11997.0
2019-12-12 15:30:00,54.68,54.69,54.57,54.59,22509.0,46.5704,46.579,46.4768,46.4938,22509.0
2019-12-12 15:35:00,54.59,54.64,54.56,54.62,14469.0,46.4938,46.5364,46.4682,46.5193,14469.0
2019-12-12 15:40:00,54.62,54.63,54.58,54.59,18779.0,46.5193,46.5279,46.4853,46.4938,18779.0
2019-12-12 15:45:00,54.59,54.69,54.58,54.64,26699.0,46.4938,46.579,46.4853,46.5364,26699.0
2019-12-12 15:50:00,54.64,54.66,54.61,54.64,40448.0,46.5364,46.5534,46.5108,46.5364,40448.0
2019-12-12 15:55:00,54.62,54.68,54.61,54.66,68952.0,46.5193,46.5704,46.5108,46.5534,68952.0
2019-12-13 09:30:00,54.47,54.47,54.27,54.38,26927.0,46.3916,46.3916,46.2213,46.3149,26927.0
2019-12-13 09:35:00,54.38,54.48,54.32,54.4,5274.0,46.3149,46.4001,46.2638,46.332,5274.0
2019-12-13 09:40:00,54.43,54.5,54.31,54.47,3903.0,46.3575,46.4171,46.2553,46.3916,3903.0
2019-12-13 09:45:00,54.46,54.49,54.36,54.37,2600.0,46.3831,46.4086,46.2979,46.3064,2600.0
2019-12-13 09:50:00,54.38,54.51,54.34,54.48,5723.0,46.3149,46.4257,46.2809,46.4001,5723.0
2019-12-13 09:55:00,54.46,54.46,54.4,54.46,5968.0,46.3831,46.3831,46.332,46.3831,5968.0
2019-12-13 10:00:00,54.42,54.65,54.42,54.62,11654.0,46.349,46.5449,46.349,46.5193,11654.0
2019-12-13 10:05:00,54.66,54.74,54.57,54.65,10038.0,46.5534,46.6215,46.4768,46.5449,10038.0
2019-12-13 10:10:00,54.65,54.76,54.61,54.61,7013.0,46.5449,46.6386,46.5108,46.5108,7013.0
2019-12-13 10:15:00,54.58,54.68,54.57,54.62,4276.0,46.4853,46.5704,46.4768,46.5193,4276.0
2019-12-13 10:20:00,54.61,54.72,54.61,54.68,4670.0,46.5108,46.6045,46.5108,46.5704,4670.0
2019-12-13 10:25:00,54.69,54.75,54.58,54.6,7592.0,46.579,46.6301,46.4853,46.5023,7592.0
2019-12-13 10:30:00,54.59,54.59,54.46,54.5,11485.0,46.4938,46.4938,46.3831,46.4171,11485.0
2019-12-13 10:35:00,54.46,54.49,54.32,54.39,11982.0,46.3831,46.4086,46.2638,46.3235,11982.0
2019-12-13 10:40:00,54.39,54.47,54.38,54.44,8496.0,46.3235,46.3916,46.3149,46.366,8496.0
2019-12-13 10:45:00,54.41,54.42,54.23,54.23,7828.0,46.3405,46.349,46.1872,46.1872,7828.0
2019-12-13 10:50:00,54.23,54.25,54.13,54.14,5885.0,46.1872,46.2042,46.102,46.1105,5885.0
2019-12-13 10:55:00,54.15,54.18,54.1,54.15,9489.0,46.119,46.1446,46.0765,46.119,9489.0
2019-12-13 11:00:00,54.13,54.16,54.02,54.05,10400.0,46.102,46.1276,46.0083,46.0339,10400.0
2019-12-13 11:05:00,54.06,54.13,54.05,54.13,4045.0,46.0424,46.102,46.0339,46.102,4045.0
2019-12-13 11:10:00,54.14,54.2,54.09,54.11,3942.0,46.1105,46.1616,46.0679,46.085,3942.0
2019-12-13 11:15:00,54.12,54.12,54.05,54.05,4409.0,46.0935,46.0935,46.0339,46.0339,4409.0
2019-12-13 11:20:00,54.04,54.06,53.99,53.99,6590.0,46.0254,46.0424,45.9828,45.9828,6590.0
2019-12-13 11:25:00,53.96,54.01,53.95,54.01,7772.0,45.9572,45.9998,45.9487,45.9998,7772.0
2019-12-13 11:30:00,54.02,54.08,54.01,54.06,4712.0,46.0083,46.0594,45.9998,46.0424,4712.0
2019-12-13 11:35:00,54.06,54.13,54.06,54.09,7047.0,46.0424,46.102,46.0424,46.0679,7047.0
2019-12-13 11:40:00,54.08,54.08,54.01,54.06,7137.0,46.0594,46.0594,45.9998,46.0424,7137.0
2019-12-13 11:45:00,54.06,54.13,54.05,54.05,4203.0,46.0424,46.102,46.0339,46.0339,4203.0
2019-12-13 11:50:00,54.06,54.09,54.01,54.02,4178.0,46.0424,46.0679,45.9998,46.0083,4178.0
2019-12-13 11:55:00,54.04,54.09,54.03,54.09,7317.0,46.0254,46.0679,46.0168,46.0679,7317.0
2019-12-13 12:00:00,54.06,54.14,54.06,54.08,2922.0,46.0424,46.1105,46.0424,46.0594,2922.0
2019-12-13 12:05:00,54.08,54.1,54.06,54.07,4419.0,46.0594,46.0765,46.0424,46.0509,4419.0
2019-12-13 12:10:00,54.08,54.12,54.04,54.07,5565.0,46.0594,46.0935,46.0254,46.0509,5565.0
2019-12-13 12:15:00,54.07,54.08,54.03,54.04,4613.0,46.0509,46.0594,46.0168,46.0254,4613.0
2019-12-13 12:20:00,54.05,54.08,54.03,54.06,3552.0,46.0339,46.0594,46.0168,46.0424,3552.0
2019-12-13 12:25:00,54.09,54.11,54.07,54.09,3961.0,46.0679,46.085,46.0509,46.0679,3961.0
2019-12-13 12:30:00,54.08,54.11,54.05,54.11,3301.0,46.0594,46.085,46.0339,46.085,3301.0
2019-12-13 12:35:00,54.1,54.14,54.07,54.13,10322.0,46.0765,46.1105,46.0509,46.102,10322.0
2019-12-13 12:40:00,54.12,54.14,54.09,54.09,2500.0,46.0935,46.1105,46.0679,46.0679,2500.0
2019-12-13 12:45:00,54.09,54.1,54.07,54.07,3650.0,46.0679,46.0765,46.0509,46.0509,3650.0
2019-12-13 12:50:00,54.08,54.09,54.02,54.04,8116.0,46.0594,46.0679,46.0083,46.0254,8116.0
2019-12-13 12:55:00,54.04,54.09,54.02,54.09,4432.0,46.0254,46.0679,46.0083,46.0679,4432.0
2019-12-13 13:00:00,54.08,54.14,54.08,54.11,5133.0,46.0594,46.1105,46.0594,46.085,5133.0
2019-12-13 13:05:00,54.11,54.12,54.08,54.11,4660.0,46.085,46.0935,46.0594,46.085,4660.0
2019-12-13 13:10:00,54.11,54.14,54.08,54.14,3080.0,46.085,46.1105,46.0594,46.1105,3080.0
2019-12-13 13:15:00,54.13,54.13,54.07,54.07,4503.0,46.102,46.102,46.0509,46.0509,4503.0
2019-12-13 13:20:00,54.07,54.07,54.01,54.01,3709.0,46.0509,46.0509,45.9998,45.9998,3709.0
2019-12-13 13:25:00,54.01,54.04,54.0,54.03,6112.0,45.9998,46.0254,45.9913,46.0168,6112.0
2019-12-13 13:30:00,54.03,54.04,53.97,53.97,6907.0,46.0168,46.0254,45.9657,45.9657,6907.0
2019-12-13 13:35:00,53.98,53.98,53.92,53.93,5113.0,45.9743,45.9743,45.9232,45.9317,5113.0
2019-12-13 13:40:00,53.94,53.95,53.9,53.9,6964.0,45.9402,45.9487,45.9061,45.9061,6964.0
2019-12-13 13:45:00,53.91,53.92,53.84,53.91,9395.0,45.9146,45.9232,45.855,45.9146,9395.0
2019-12-13 13:50:00,53.92,53.95,53.89,53.9,7408.0,45.9232,45.9487,45.8976,45.9061,7408.0
2019-12-13 13:55:00,53.89,53.9,53.85,53.88,5048.0,45.8976,45.9061,45.8635,45.8891,5048.0
2019-12-13 14:00:00,53.87,53.89,53.82,53.84,6870.0,45.8806,45.8976,45.838,45.855,6870.0
2019-12-13 14:05:00,53.83,53.87,53.82,53.86,7422.0,45.8465,45.8806,45.838,45.8721,7422.0
2019-12-13 14:10:00,53.85,53.86,53.81,53.82,3265.0,45.8635,45.8721,45.8295,45.838,3265.0
2019-12-13 14:15:00,53.81,53.82,53.75,53.76,9514.0,45.8295,45.838,45.7784,45.7869,9514.0
2019-12-13 14:20:00,53.76,53.85,53.76,53.83,6749.0,45.7869,45.8635,45.7869,45.8465,6749.0
2019-12-13 14:25:00,53.83,53.83,53.79,53.8,2312.0,45.8465,45.8465,45.8124,45.821,2312.0
2019-12-13 14:30:00,53.8,53.82,53.79,53.79,2472.0,45.821,45.838,45.8124,45.8124,2472.0
2019-12-13 14:35:00,53.78,53.78,53.72,53.73,7879.0,45.8039,45.8039,45.7528,45.7613,7879.0
2019-12-13 14:40:00,53.75,53.76,53.71,53.73,5880.0,45.7784,45.7869,45.7443,45.7613,5880.0
2019-12-13 14:45:00,53.73,53.75,53.72,53.75,2833.0,45.7613,45.7784,45.7528,45.7784,2833.0
2019-12-13 14:50:00,53.75,53.76,53.7,53.73,6131.0,45.7784,45.7869,45.7358,45.7613,6131.0
2019-12-13 14:55:00,53.73,53.75,53.7,53.71,10222.0,45.7613,45.7784,45.7358,45.7443,10222.0
2019-12-13 15:00:00,53.71,53.78,53.71,53.73,25297.0,45.7443,45.8039,45.7443,45.7613,25297.0
2019-12-13 15:05:00,53.73,53.75,53.72,53.75,7264.0,45.7613,45.7784,45.7528,45.7784,7264.0
2019-12-13 15:10:00,53.73,53.75,53.71,53.75,7766.0,45.7613,45.7784,45.7443,45.7784,7766.0
2019-12-13 15:15:00,53.74,53.75,53.72,53.72,7834.0,45.7699,45.7784,45.7528,45.7528,7834.0
2019-12-13 15:20:00,53.71,53.74,53.66,53.67,8531.0,45.7443,45.7699,45.7017,45.7102,8531.0
2019-12-13 15:25:00,53.67,53.69,53.59,53.59,14657.0,45.7102,45.7273,45.6421,45.6421,14657.0
2019-12-13 15:30:00,53.59,53.72,53.59,53.7,19931.0,45.6421,45.7528,45.6421,45.7358,19931.0
2019-12-13 15:35:00,53.7,53.71,53.67,53.71,16449.0,45.7358,45.7443,45.7102,45.7443,16449.0
2019-12-13 15:40:00,53.71,53.72,53.69,53.7,28805.0,45.7443,45.7528,45.7273,45.7358,28805.0
2019-12-13 15:45:00,53.7,53.71,53.68,53.68,19374.0,45.7358,45.7443,45.7188,45.7188,19374.0
2019-12-13 15:50:00,53.68,53.71,53.63,53.64,31015.0,45.7188,45.7443,45.6762,45.6847,31015.0
2019-12-13 15:55:00,53.64,53.71,53.61,53.66,107425.0,45.6847,45.7443,45.6591,45.7017,107425.0
2019-12-16 09:30:00,53.26,53.39,52.75,52.92,99650.0,45.361,45.4718,44.9267,45.0715,99650.0
2019-12-16 09:35:00,52.87,52.95,52.63,52.82,20016.0,45.0289,45.097,44.8245,44.9863,20016.0
2019-12-16 09:40:00,52.83,53.24,52.74,53.2,21704.0,44.9948,45.344,44.9182,45.3099,21704.0
2019-12-16 09:45:00,53.26,53.3,53.13,53.14,19303.0,45.361,45.3951,45.2503,45.2588,19303.0
2019-12-16 09:50:00,53.12,53.22,53.05,53.22,32739.0,45.2418,45.327,45.1822,45.327,32739.0
2019-12-16 09:55:00,53.22,53.45,53.22,53.38,18840.0,45.327,45.5229,45.327,45.4632,18840.0
2019-12-16 10:00:00,53.41,53.56,53.36,53.52,26483.0,45.4888,45.6165,45.4462,45.5825,26483.0
2019-12-16 10:05:00,53.53,53.63,53.49,53.61,13178.0,45.591,45.6762,45.5569,45.6591,13178.0
2019-12-16 10:10:00,53.63,53.81,53.61,53.81,15362.0,45.6762,45.8295,45.6591,45.8295,15362.0
2019-12-16 10:15:00,53.82,53.91,53.75,53.88,19374.0,45.838,45.9146,45.7784,45.8891,19374.0
2019-12-16 10:20:00,53.88,53.9,53.73,53.75,14119.0,45.8891,45.9061,45.7613,45.7784,14119.0
2019-12-16 10:25:00,53.75,53.85,53.75,53.77,7204.0,45.7784,45.8635,45.7784,45.7954,7204.0
2019-12-16 10:30:00,53.76,53.86,53.72,53.83,82053.0,45.7869,45.8721,45.7528,45.8465,82053.0
2019-12-16 10:35:00,53.83,53.86,53.67,53.8,16346.0,45.8465,45.8721,45.7102,45.821,16346.0
2019-12-16 10:40:00,53.8,53.81,53.58,53.64,17799.0,45.821,45.8295,45.6336,45.6847,17799.0
2019-12-16 10:45:00,53.64,53.74,53.63,53.73,13563.0,45.6847,45.7699,45.6762,45.7613,13563.0
2019-12-16 10:50:00,53.74,53.75,53.64,53.67,14217.0,45.7699,45.7784,45.6847,45.7102,14217.0
2019-12-16 10:55:00,53.68,53.72,53.58,53.58,13755.0,45.7188,45.7528,45.6336,45.6336,13755.0
2019-12-16 11:00:00,53.59,53.62,53.56,53.6,20968.0,45.6421,45.6677,45.6165,45.6506,20968.0
2019-12-16 11:05:00,53.6,53.61,53.49,53.5,23072.0,45.6506,45.6591,45.5569,45.5654,23072.0
2019-12-16 11:10:00,53.52,53.56,53.48,53.51,25000.0,45.5825,45.6165,45.5484,45.574,25000.0
2019-12-16 11:15:00,53.51,53.54,53.45,53.52,12057.0,45.574,45.5995,45.5229,45.5825,12057.0
2019-12-16 11:20:00,53.51,53.57,53.48,53.55,13023.0,45.574,45.6251,45.5484,45.608,13023.0
2019-12-16 11:25:00,53.55,53.62,53.53,53.58,10077.0,45.608,45.6677,45.591,45.6336,10077.0
2019-12-16 11:30:00,53.58,53.67,53.56,53.65,11637.0,45.6336,45.7102,45.6165,45.6932,11637.0
2019-12-16 11:35:00,53.65,53.82,53.65,53.77,10014.0,45.6932,45.838,45.6932,45.7954,10014.0
2019-12-16 11:40:00,53.78,53.81,53.73,53.81,31508.0,45.8039,45.8295,45.7613,45.8295,31508.0
2019-12-16 11:45:00,53.8,53.86,53.79,53.83,14545.0,45.821,45.8721,45.8124,45.8465,14545.0
2019-12-16 11:50:00,53.81,53.81,53.73,53.73,11301.0,45.8295,45.8295,45.7613,45.7613,11301.0
2019-12-16 11:55:00,53.73,53.81,53.72,53.76,8161.0,45.7613,45.8295,45.7528,45.7869,8161.0
2019-12-16 12:00:00,53.76,53.77,53.73,53.75,9390.0,45.7869,45.7954,45.7613,45.7784,9390.0
2019-12-16 12:05:00,53.75,53.76,53.68,53.7,9670.0,45.7784,45.7869,45.7188,45.7358,9670.0
2019-12-16 12:10:00,53.7,53.72,53.66,53.71,10808.0,45.7358,45.7528,45.7017,45.7443,10808.0
2019-12-16 12:15:00,53.71,53.81,53.71,53.8,11142.0,45.7443,45.8295,45.7443,45.821,11142.0
2019-12-16 12:20:00,53.81,53.85,53.79,53.8,12078.0,45.8295,45.8635,45.8124,45.821,12078.0
2019-12-16 12:25:00,53.79,53.86,53.76,53.86,11043.0,45.8124,45.8721,45.7869,45.8721,11043.0
2019-12-16 12:30:00,53.86,53.93,53.85,53.91,11394.0,45.8721,45.9317,45.8635,45.9146,11394.0
2019-12-16 12:35:00,53.91,53.92,53.82,53.83,12283.0,45.9146,45.9232,45.838,45.8465,12283.0
2019-12-16 12:40:00,53.84,53.9,53.82,53.9,10514.0,45.855,45.9061,45.838,45.9061,10514.0
2019-12-16 12:45:00,53.9,53.9,53.85,53.86,9330.0,45.9061,45.9061,45.8635,45.8721,9330.0
2019-12-16 12:50:00,53.85,53.85,53.74,53.76,9488.0,45.8635,45.8635,45.7699,45.7869,9488.0
2019-12-16 12:55:00,53.76,53.82,53.76,53.78,7874.0,45.7869,45.838,45.7869,45.8039,7874.0
2019-12-16 13:00:00,53.78,53.87,53.77,53.87,20588.0,45.8039,45.8806,45.7954,45.8806,20588.0
2019-12-16 13:05:00,53.87,53.96,53.87,53.96,6215.0,45.8806,45.9572,45.8806,45.9572,6215.0
2019-12-16 13:10:00,53.95,53.98,53.85,53.85,6995.0,45.9487,45.9743,45.8635,45.8635,6995.0
2019-12-16 13:15:00,53.84,53.85,53.78,53.8,9428.0,45.855,45.8635,45.8039,45.821,9428.0
2019-12-16 13:20:00,53.8,53.83,53.73,53.73,9039.0,45.821,45.8465,45.7613,45.7613,9039.0
2019-12-16 13:25:00,53.73,53.81,53.72,53.79,10462.0,45.7613,45.8295,45.7528,45.8124,10462.0
2019-12-16 13:30:00,53.8,53.81,53.73,53.76,9408.0,45.821,45.8295,45.7613,45.7869,9408.0
2019-12-16 13:35:00,53.74,53.75,53.67,53.67,7184.0,45.7699,45.7784,45.7102,45.7102,7184.0
2019-12-16 13:40:00,53.67,53.67,53.62,53.65,10009.0,45.7102,45.7102,45.6677,45.6932,10009.0
2019-12-16 13:45:00,53.66,53.73,53.65,53.72,10620.0,45.7017,45.7613,45.6932,45.7528,10620.0
2019-12-16 13:50:00,53.72,53.76,53.68,53.73,22044.0,45.7528,45.7869,45.7188,45.7613,22044.0
2019-12-16 13:55:00,53.73,53.83,53.73,53.82,11269.0,45.7613,45.8465,45.7613,45.838,11269.0
2019-12-16 14:00:00,53.82,53.85,53.79,53.85,12245.0,45.838,45.8635,45.8124,45.8635,12245.0
2019-12-16 14:05:00,53.85,53.85,53.74,53.74,12149.0,45.8635,45.8635,45.7699,45.7699,12149.0
2019-12-16 14:10:00,53.75,53.77,53.7,53.76,12028.0,45.7784,45.7954,45.7358,45.7869,12028.0
2019-12-16 14:15:00,53.75,53.85,53.74,53.85,21903.0,45.7784,45.8635,45.7699,45.8635,21903.0
2019-12-16 14:20:00,53.84,53.84,53.78,53.8,9396.0,45.855,45.855,45.8039,45.821,9396.0
2019-12-16 14:25:00,53.82,53.85,53.73,53.73,6214.0,45.838,45.8635,45.7613,45.7613,6214.0
2019-12-16 14:30:00,53.74,53.75,53.66,53.68,13132.0,45.7699,45.7784,45.7017,45.7188,13132.0
2019-12-16 14:35:00,53.7,53.75,53.69,53.71,9705.0,45.7358,45.7784,45.7273,45.7443,9705.0
2019-12-16 14:40:00,53.71,53.74,53.7,53.73,8476.0,45.7443,45.7699,45.7358,45.7613,8476.0
2019-12-16 14:45:00,53.73,53.8,53.72,53.79,11624.0,45.7613,45.821,45.7528,45.8124,11624.0
2019-12-16 14:50:00,53.8,53.8,53.74,53.74,13137.0,45.821,45.821,45.7699,45.7699,13137.0
2019-12-16 14:55:00,53.73,53.73,53.65,53.65,12406.0,45.7613,45.7613,45.6932,45.6932,12406.0
2019-12-16 15:00:00,53.66,53.71,53.64,53.68,11574.0,45.7017,45.7443,45.6847,45.7188,11574.0
2019-12-16 15:05:00,53.69,53.71,53.69,53.7,10556.0,45.7273,45.7443,45.7273,45.7358,10556.0
2019-12-16 15:10:00,53.7,53.77,53.69,53.73,9261.0,45.7358,45.7954,45.7273,45.7613,9261.0
2019-12-16 15:15:00,53.73,53.76,53.69,53.7,11369.0,45.7613,45.7869,45.7273,45.7358,11369.0
2019-12-16 15:20:00,53.7,53.76,53.68,53.76,15351.0,45.7358,45.7869,45.7188,45.7869,15351.0
2019-12-16 15:25:00,53.76,53.76,53.65,53.66,13315.0,45.7869,45.7869,45.6932,45.7017,13315.0
2019-12-16 15:30:00,53.67,53.73,53.65,53.73,20614.0,45.7102,45.7613,45.6932,45.7613,20614.0
2019-12-16 15:35:00,53.73,53.74,53.68,53.7,33347.0,45.7613,45.7699,45.7188,45.7358,33347.0
2019-12-16 15:40:00,53.69,53.71,53.67,53.7,21674.0,45.7273,45.7443,45.7102,45.7358,21674.0
2019-12-16 15:45:00,53.69,53.7,53.62,53.64,35160.0,45.7273,45.7358,45.6677,45.6847,35160.0
2019-12-16 15:50:00,53.64,53.71,53.61,53.66,43743.0,45.6847,45.7443,45.6591,45.7017,43743.0
2019-12-16 15:55:00,53.66,53.72,53.61,53.72,125852.0,45.7017,45.7528,45.6591,45.7528,125852.0
2019-12-17 09:30:00,53.57,53.6,52.94,53.05,60455.0,45.6251,45.6506,45.0885,45.1822,60455.0
2019-12-17 09:35:00,53.07,53.14,52.83,52.86,26792.0,45.1992,45.2588,44.9948,45.0204,26792.0
2019-12-17 09:40:00,52.86,53.01,52.76,52.95,33209.0,45.0204,45.1481,44.9352,45.097,33209.0
2019-12-17 09:45:00,52.96,52.99,52.68,52.74,31159.0,45.1055,45.1311,44.8671,44.9182,31159.0
2019-12-17 09:50:00,52.76,52.92,52.66,52.9,163930.0,44.9352,45.0715,44.85,45.0544,163930.0
2019-12-17 09:55:00,52.91,52.91,52.65,52.67,13445.0,45.063,45.063,44.8415,44.8585,13445.0
2019-12-17 10:00:00,52.64,52.73,52.56,52.61,26739.0,44.833,44.9096,44.7649,44.8074,26739.0
2019-12-17 10:05:00,52.63,52.79,52.62,52.63,34776.0,44.8245,44.9607,44.816,44.8245,34776.0
2019-12-17 10:10:00,52.63,52.75,52.62,52.66,19992.0,44.8245,44.9267,44.816,44.85,19992.0
2019-12-17 10:15:00,52.67,52.75,52.65,52.75,17544.0,44.8585,44.9267,44.8415,44.9267,17544.0
2019-12-17 10:20:00,52.73,52.73,52.59,52.62,11246.0,44.9096,44.9096,44.7904,44.816,11246.0
2019-12-17 10:25:00,52.62,52.76,52.61,52.7,10497.0,44.816,44.9352,44.8074,44.8841,10497.0
2019-12-17 10:30:00,52.7,52.74,52.58,52.58,9944.0,44.8841,44.9182,44.7819,44.7819,9944.0
2019-12-17 10:35:00,52.6,52.6,52.46,52.59,24682.0,44.7989,44.7989,44.6797,44.7904,24682.0
2019-12-17 10:40:00,52.58,52.69,52.55,52.69,13228.0,44.7819,44.8756,44.7563,44.8756,13228.0
2019-12-17 10:45:00,52.68,52.71,52.64,52.68,6251.0,44.8671,44.8926,44.833,44.8671,6251.0
2019-12-17 10:50:00,52.68,52.69,52.57,52.58,11568.0,44.8671,44.8756,44.7734,44.7819,11568.0
2019-12-17 10:55:00,52.59,52.59,52.49,52.53,11173.0,44.7904,44.7904,44.7052,44.7393,11173.0
2019-12-17 11:00:00,52.53,52.56,52.47,52.48,9109.0,44.7393,44.7649,44.6882,44.6967,9109.0
2019-12-17 11:05:00,52.5,52.54,52.5,52.52,23075.0,44.7138,44.7478,44.7138,44.7308,23075.0
2019-12-17 11:10:00,52.51,52.52,52.29,52.31,58493.0,44.7223,44.7308,44.5349,44.5519,58493.0
2019-12-17 11:15:00,52.31,52.34,52.12,52.14,33334.0,44.5519,44.5775,44.3901,44.4071,33334.0
2019-12-17 11:20:00,52.14,52.3,52.13,52.3,31780.0,44.4071,44.5434,44.3986,44.5434,31780.0
2019-12-17 11:25:00,52.3,52.3,52.2,52.22,17701.0,44.5434,44.5434,44.4583,44.4753,17701.0
2019-12-17 11:30:00,52.22,52.23,52.16,52.22,14144.0,44.4753,44.4838,44.4242,44.4753,14144.0
2019-12-17 11:35:00,52.23,52.26,52.23,52.23,17096.0,44.4838,44.5094,44.4838,44.4838,17096.0
2019-12-17 11:40:00,52.24,52.25,52.17,52.18,20212.0,44.4923,44.5008,44.4327,44.4412,20212.0
2019-12-17 11:45:00,52.17,52.18,52.12,52.15,25590.0,44.4327,44.4412,44.3901,44.4157,25590.0
2019-12-17 11:50:00,52.14,52.2,52.13,52.15,15716.0,44.4071,44.4583,44.3986,44.4157,15716.0
2019-12-17 11:55:00,52.16,52.19,52.09,52.09,40923.0,44.4242,44.4497,44.3646,44.3646,40923.0
2019-12-17 12:00:00,52.1,52.12,52.01,52.11,21365.0,44.3731,44.3901,44.2964,44.3816,21365.0
2019-12-17 12:05:00,52.12,52.18,52.08,52.1,39817.0,44.3901,44.4412,44.356,44.3731,39817.0
2019-12-17 12:10:00,52.09,52.15,52.08,52.13,12202.0,44.3646,44.4157,44.356,44.3986,12202.0
2019-12-17 12:15:00,52.14,52.14,52.09,52.11,11986.0,44.4071,44.4071,44.3646,44.3816,11986.0
2019-12-17 12:20:00,52.11,52.11,52.05,52.07,8449.0,44.3816,44.3816,44.3305,44.3475,8449.0
2019-12-17 12:25:00,52.07,52.1,52.05,52.07,9266.0,44.3475,44.3731,44.3305,44.3475,9266.0
2019-12-17 12:30:00,52.08,52.08,51.94,51.94,20887.0,44.356,44.356,44.2368,44.2368,20887.0
2019-12-17 12:35:00,51.95,52.01,51.95,51.98,22075.0,44.2453,44.2964,44.2453,44.2709,22075.0
2019-12-17 12:40:00,51.98,52.0,51.97,51.99,7508.0,44.2709,44.2879,44.2624,44.2794,7508.0
2019-12-17 12:45:00,51.99,52.02,51.96,51.98,20805.0,44.2794,44.3049,44.2538,44.2709,20805.0
2019-12-17 12:50:00,51.98,51.98,51.85,51.89,39447.0,44.2709,44.2709,44.1602,44.1942,39447.0
2019-12-17 12:55:00,51.88,51.93,51.82,51.9,73925.0,44.1857,44.2283,44.1346,44.2027,73925.0
2019-12-17 13:00:00,51.9,51.91,51.86,51.89,10657.0,44.2027,44.2113,44.1687,44.1942,10657.0
2019-12-17 13:05:00,51.88,51.97,51.87,51.88,14165.0,44.1857,44.2624,44.1772,44.1857,14165.0
2019-12-17 13:10:00,51.89,51.9,51.73,51.73,31960.0,44.1942,44.2027,44.058,44.058,31960.0
2019-12-17 13:15:00,51.74,51.83,51.74,51.76,11404.0,44.0665,44.1431,44.0665,44.0835,11404.0
2019-12-17 13:20:00,51.76,51.86,51.73,51.83,33678.0,44.0835,44.1687,44.058,44.1431,33678.0
2019-12-17 13:25:00,51.83,51.83,51.73,51.74,25075.0,44.1431,44.1431,44.058,44.0665,25075.0
2019-12-17 13:30:00,51.75,51.77,51.67,51.68,20933.0,44.075,44.092,44.0069,44.0154,20933.0
2019-12-17 13:35:00,51.68,51.72,51.66,51.7,19737.0,44.0154,44.0494,43.9983,44.0324,19737.0
2019-12-17 13:40:00,51.7,51.71,51.64,51.64,18753.0,44.0324,44.0409,43.9813,43.9813,18753.0
2019-12-17 13:45:00,51.63,51.65,51.61,51.65,18818.0,43.9728,43.9898,43.9558,43.9898,18818.0
2019-12-17 13:50:00,51.65,51.65,51.61,51.62,16838.0,43.9898,43.9898,43.9558,43.9643,16838.0
2019-12-17 13:55:00,51.62,51.62,51.58,51.59,20749.0,43.9643,43.9643,43.9302,43.9387,20749.0
2019-12-17 14:00:00,51.59,51.64,51.54,51.54,21079.0,43.9387,43.9813,43.8961,43.8961,21079.0
2019-12-17 14:05:00,51.55,51.55,51.44,51.48,38307.0,43.9047,43.9047,43.811,43.845,38307.0
2019-12-17 14:10:00,51.48,51.49,51.42,51.45,21640.0,43.845,43.8536,43.7939,43.8195,21640.0
2019-12-17 14:15:00,51.44,51.49,51.43,51.46,30195.0,43.811,43.8536,43.8024,43.828,30195.0
2019-12-17 14:20:00,51.47,51.51,51.45,51.48,19090.0,43.8365,43.8706,43.8195,43.845,19090.0
2019-12-17 14:25:00,51.48,51.48,51.44,51.44,16821.0,43.845,43.845,43.811,43.811,16821.0
2019-12-17 14:30:00,51.45,51.45,51.41,51.45,15446.0,43.8195,43.8195,43.7854,43.8195,15446.0
2019-12-17 14:35:00,51.46,51.49,51.41,51.43,27365.0,43.828,43.8536,43.7854,43.8024,27365.0
2019-12-17 14:40:00,51.43,51.43,51.37,51.37,20162.0,43.8024,43.8024,43.7513,43.7513,20162.0
2019-12-17 14:45:00,51.37,51.4,51.35,51.37,25504.0,43.7513,43.7769,43.7343,43.7513,25504.0
2019-12-17 14:50:00,51.36,51.42,51.35,51.39,20841.0,43.7428,43.7939,43.7343,43.7684,20841.0
2019-12-17 14:55:00,51.38,51.39,51.33,51.34,21310.0,43.7599,43.7684,43.7173,43.7258,21310.0
2019-12-17 15:00:00,51.35,51.37,51.28,51.29,27771.0,43.7343,43.7513,43.6747,43.6832,27771.0
2019-12-17 15:05:00,51.29,51.31,51.27,51.29,23450.0,43.6832,43.7002,43.6662,43.6832,23450.0
2019-12-17 15:10:00,51.29,51.29,51.19,51.2,27575.0,43.6832,43.6832,43.598,43.6066,27575.0
2019-12-17 15:15:00,51.19,51.24,51.17,51.22,29660.0,43.598,43.6406,43.581,43.6236,29660.0
2019-12-17 15:20:00,51.22,51.28,51.0,51.24,42931.0,43.6236,43.6747,43.4362,43.6406,42931.0
2019-12-17 15:25:00,51.24,51.35,51.24,51.35,24336.0,43.6406,43.7343,43.6406,43.7343,24336.0
2019-12-17 15:30:00,51.35,51.35,51.31,51.34,41902.0,43.7343,43.7343,43.7002,43.7258,41902.0
2019-12-17 15:35:00,51.35,51.35,51.29,51.29,40053.0,43.7343,43.7343,43.6832,43.6832,40053.0
2019-12-17 15:40:00,51.29,51.3,51.21,51.25,44425.0,43.6832,43.6917,43.6151,43.6491,44425.0
2019-12-17 15:45:00,51.25,51.36,51.24,51.33,56083.0,43.6491,43.7428,43.6406,43.7173,56083.0
2019-12-17 15:50:00,51.32,51.63,51.31,51.62,190504.0,43.7088,43.9728,43.7002,43.9643,190504.0
2019-12-17 15:55:00,51.6,51.61,51.53,51.57,237946.0,43.9472,43.9558,43.8876,43.9217,237946.0
2019-12-18 09:30:00,51.24,51.37,51.14,51.23,55049.0,43.6406,43.7513,43.5555,43.6321,55049.0
2019-12-18 09:35:00,51.23,51.26,50.92,51.19,43533.0,43.6321,43.6577,43.3681,43.598,43533.0
2019-12-18 09:40:00,51.24,51.32,51.02,51.06,35009.0,43.6406,43.7088,43.4533,43.4873,35009.0
2019-12-18 09:45:00,51.04,51.17,50.82,50.89,67179.0,43.4703,43.581,43.2829,43.3425,67179.0
2019-12-18 09:50:00,50.87,51.33,50.87,51.3,196733.0,43.3255,43.7173,43.3255,43.6917,196733.0
2019-12-18 09:55:00,51.3,51.43,51.25,51.29,37737.0,43.6917,43.8024,43.6491,43.6832,37737.0
2019-12-18 10:00:00,51.28,51.57,51.28,51.5,24944.0,43.6747,43.9217,43.6747,43.8621,24944.0
2019-12-18 10:05:00,51.52,51.58,51.48,51.48,17582.0,43.8791,43.9302,43.845,43.845,17582.0
2019-12-18 10:10:00,51.48,51.51,51.4,51.41,21814.0,43.845,43.8706,43.7769,43.7854,21814.0
2019-12-18 10:15:00,51.41,51.49,51.41,51.44,11567.0,43.7854,43.8536,43.7854,43.811,11567.0
2019-12-18 10:20:00,51.4,51.54,51.39,51.49,15510.0,43.7769,43.8961,43.7684,43.8536,15510.0
2019-12-18 10:25:00,51.51,51.53,51.41,51.41,24680.0,43.8706,43.8876,43.7854,43.7854,24680.0
2019-12-18 10:30:00,51.43,51.47,51.38,51.43,18280.0,43.8024,43.8365,43.7599,43.8024,18280.0
2019-12-18 10:35:00,51.48,51.51,51.45,51.46,9245.0,43.845,43.8706,43.8195,43.828,9245.0
2019-12-18 10:40:00,51.45,51.46,51.25,51.26,17385.0,43.8195,43.828,43.6491,43.6577,17385.0
2019-12-18 10:45:00,51.28,51.3,51.25,51.28,11747.0,43.6747,43.6917,43.6491,43.6747,11747.0
2019-12-18 10:50:00,51.27,51.34,51.25,51.28,9457.0,43.6662,43.7258,43.6491,43.6747,9457.0
2019-12-18 10:55:00,51.27,51.29,51.24,51.28,16740.0,43.6662,43.6832,43.6406,43.6747,16740.0
2019-12-18 11:00:00,51.29,51.29,51.24,51.25,12245.0,43.6832,43.6832,43.6406,43.6491,12245.0
2019-12-18 11:05:00,51.26,51.26,51.17,51.17,51288.0,43.6577,43.6577,43.581,43.581,51288.0
2019-12-18 11:10:00,51.18,51.31,51.17,51.29,18277.0,43.5895,43.7002,43.581,43.6832,18277.0
2019-12-18 11:15:00,51.31,51.41,51.29,51.29,11760.0,43.7002,43.7854,43.6832,43.6832,11760.0
2019-12-18 11:20:00,51.28,51.31,51.26,51.3,16142.0,43.6747,43.7002,43.6577,43.6917,16142.0
2019-12-18 11:25:00,51.3,51.31,51.21,51.22,19167.0,43.6917,43.7002,43.6151,43.6236,19167.0
2019-12-18 11:30:00,51.2,51.25,51.18,51.21,19815.0,43.6066,43.6491,43.5895,43.6151,19815.0
2019-12-18 11:35:00,51.21,51.23,51.18,51.22,12618.0,43.6151,43.6321,43.5895,43.6236,12618.0
2019-12-18 11:40:00,51.22,51.26,51.19,51.22,25238.0,43.6236,43.6577,43.598,43.6236,25238.0
2019-12-18 11:45:00,51.22,51.32,51.2,51.28,11882.0,43.6236,43.7088,43.6066,43.6747,11882.0
2019-12-18 11:50:00,51.29,51.31,51.25,51.29,13694.0,43.6832,43.7002,43.6491,43.6832,13694.0
2019-12-18 11:55:00,51.3,51.33,51.26,51.26,10132.0,43.6917,43.7173,43.6577,43.6577,10132.0
2019-12-18 12:00:00,51.26,51.43,51.26,51.41,16449.0,43.6577,43.8024,43.6577,43.7854,16449.0
2019-12-18 12:05:00,51.41,51.51,51.4,51.48,9439.0,43.7854,43.8706,43.7769,43.845,9439.0
2019-12-18 12:10:00,51.49,51.49,51.4,51.4,11080.0,43.8536,43.8536,43.7769,43.7769,11080.0
2019-12-18 12:15:00,51.4,51.45,51.39,51.41,7940.0,43.7769,43.8195,43.7684,43.7854,7940.0
2019-12-18 12:20:00,51.41,51.41,51.34,51.37,15821.0,43.7854,43.7854,43.7258,43.7513,15821.0
2019-12-18 12:25:00,51.38,51.48,51.37,51.44,7686.0,43.7599,43.845,43.7513,43.811,7686.0
2019-12-18 12:30:00,51.45,51.53,51.43,51.49,9498.0,43.8195,43.8876,43.8024,43.8536,9498.0
2019-12-18 12:35:00,51.5,51.5,51.41,51.41,7945.0,43.8621,43.8621,43.7854,43.7854,7945.0
2019-12-18 12:40:00,51.41,51.42,51.39,51.4,7833.0,43.7854,43.7939,43.7684,43.7769,7833.0
2019-12-18 12:45:00,51.4,51.44,51.39,51.4,8913.0,43.7769,43.811,43.7684,43.7769,8913.0
2019-12-18 12:50:00,51.41,51.41,51.34,51.34,7860.0,43.7854,43.7854,43.7258,43.7258,7860.0
2019-12-18 12:55:00,51.34,51.4,51.33,51.37,5977.0,43.7258,43.7769,43.7173,43.7513,5977.0
2019-12-18 13:00:00,51.38,51.42,51.33,51.33,10050.0,43.7599,43.7939,43.7173,43.7173,10050.0
2019-12-18 13:05:00,51.34,51.39,51.34,51.34,7248.0,43.7258,43.7684,43.7258,43.7258,7248.0
2019-12-18 13:10:00,51.35,51.38,51.33,51.37,8987.0,43.7343,43.7599,43.7173,43.7513,8987.0
2019-12-18 13:15:00,51.37,51.37,51.31,51.32,9989.0,43.7513,43.7513,43.7002,43.7088,9989.0
2019-12-18 13:20:00,51.32,51.39,51.32,51.39,7621.0,43.7088,43.7684,43.7088,43.7684,7621.0
2019-12-18 13:25:00,51.4,51.43,51.37,51.38,3821.0,43.7769,43.8024,43.7513,43.7599,3821.0
2019-12-18 13:30:00,51.37,51.43,51.36,51.43,10820.0,43.7513,43.8024,43.7428,43.8024,10820.0
2019-12-18 13:35:00,51.43,51.43,51.4,51.42,4892.0,43.8024,43.8024,43.7769,43.7939,4892.0
2019-12-18 13:40:00,51.41,51.44,51.38,51.43,10544.0,43.7854,43.811,43.7599,43.8024,10544.0
2019-12-18 13:45:00,51.44,51.46,51.39,51.43,10025.0,43.811,43.828,43.7684,43.8024,10025.0
2019-12-18 13:50:00,51.42,51.45,51.39,51.45,9884.0,43.7939,43.8195,43.7684,43.8195,9884.0
2019-12-18 13:55:00,51.43,51.44,51.39,51.4,8844.0,43.8024,43.811,43.7684,43.7769,8844.0
2019-12-18 14:00:00,51.4,51.4,51.35,51.38,18827.0,43.7769,43.7769,43.7343,43.7599,18827.0
2019-12-18 14:05:00,51.39,51.39,51.3,51.31,13658.0,43.7684,43.7684,43.6917,43.7002,13658.0
2019-12-18 14:10:00,51.32,51.35,51.31,51.33,5767.0,43.7088,43.7343,43.7002,43.7173,5767.0
2019-12-18 14:15:00,51.32,51.41,51.32,51.39,13641.0,43.7088,43.7854,43.7088,43.7684,13641.0
2019-12-18 14:20:00,51.39,51.43,51.37,51.4,29709.0,43.7684,43.8024,43.7513,43.7769,29709.0
2019-12-18 14:25:00,51.4,51.45,51.38,51.44,13716.0,43.7769,43.8195,43.7599,43.811,13716.0
2019-12-18 14:30:00,51.43,51.45,51.42,51.44,6863.0,43.8024,43.8195,43.7939,43.811,6863.0
2019-12-18 14:35:00,51.44,51.45,51.4,51.41,8921.0,43.811,43.8195,43.7769,43.7854,8921.0
2019-12-18 14:40:00,51.42,51.43,51.39,51.4,7867.0,43.7939,43.8024,43.7684,43.7769,7867.0
2019-12-18 14:45:00,51.39,51.41,51.36,51.36,12129.0,43.7684,43.7854,43.7428,43.7428,12129.0
2019-12-18 14:50:00,51.36,51.42,51.36,51.41,15124.0,43.7428,43.7939,43.7428,43.7854,15124.0
2019-12-18 14:55:00,51.4,51.41,51.35,51.35,18624.0,43.7769,43.7854,43.7343,43.7343,18624.0
2019-12-18 15:00:00,51.36,51.37,51.33,51.35,31014.0,43.7428,43.7513,43.7173,43.7343,31014.0
2019-12-18 15:05:00,51.35,51.35,51.23,51.23,18802.0,43.7343,43.7343,43.6321,43.6321,18802.0
2019-12-18 15:10:00,51.24,51.26,51.21,51.22,11035.0,43.6406,43.6577,43.6151,43.6236,11035.0
2019-12-18 15:15:00,51.21,51.23,51.18,51.23,17087.0,43.6151,43.6321,43.5895,43.6321,17087.0
2019-12-18 15:20:00,51.23,51.25,51.21,51.22,12537.0,43.6321,43.6491,43.6151,43.6236,12537.0
2019-12-18 15:25:00,51.22,51.23,51.15,51.16,15536.0,43.6236,43.6321,43.564,43.5725,15536.0
2019-12-18 15:30:00,51.16,51.2,51.14,51.2,35326.0,43.5725,43.6066,43.5555,43.6066,35326.0
2019-12-18 15:35:00,51.2,51.26,51.16,51.21,28254.0,43.6066,43.6577,43.5725,43.6151,28254.0
2019-12-18 15:40:00,51.21,51.3,51.2,51.3,23493.0,43.6151,43.6917,43.6066,43.6917,23493.0
2019-12-18 15:45:00,51.3,51.3,51.23,51.23,43345.0,43.6917,43.6917,43.6321,43.6321,43345.0
2019-12-18 15:50:00,51.24,51.25,51.12,51.14,78500.0,43.6406,43.6491,43.5384,43.5555,78500.0
2019-12-18 15:55:00,51.13,51.17,51.08,51.1,126157.0,43.5469,43.581,43.5044,43.5214,126157.0
2019-12-19 09:30:00,51.35,51.46,51.13,51.3,41944.0,43.7343,43.828,43.5469,43.6917,41944.0
2019-12-19 09:35:00,51.26,51.35,51.24,51.3,15335.0,43.6577,43.7343,43.6406,43.6917,15335.0
2019-12-19 09:40:00,51.27,51.27,51.14,51.24,8038.0,43.6662,43.6662,43.5555,43.6406,8038.0
2019-12-19 09:45:00,51.21,51.29,51.13,51.22,11319.0,43.6151,43.6832,43.5469,43.6236,11319.0
2019-12-19 09:50:00,51.21,51.31,51.21,51.21,10750.0,43.6151,43.7002,43.6151,43.6151,10750.0
2019-12-19 09:55:00,51.22,51.22,51.14,51.2,7241.0,43.6236,43.6236,43.5555,43.6066,7241.0
2019-12-19 10:00:00,51.21,51.27,51.16,51.18,9975.0,43.6151,43.6662,43.5725,43.5895,9975.0
2019-12-19 10:05:00,51.16,51.17,51.09,51.12,11825.0,43.5725,43.581,43.5129,43.5384,11825.0
2019-12-19 10:10:00,51.12,51.16,51.1,51.12,13232.0,43.5384,43.5725,43.5214,43.5384,13232.0
2019-12-19 10:15:00,51.11,51.11,50.82,50.83,15263.0,43.5299,43.5299,43.2829,43.2914,15263.0
2019-12-19 10:20:00,50.83,50.93,50.83,50.9,17818.0,43.2914,43.3766,43.2914,43.3511,17818.0
2019-12-19 10:25:00,50.91,50.97,50.89,50.96,13980.0,43.3596,43.4107,43.3425,43.4022,13980.0
2019-12-19 10:30:00,50.95,51.03,50.93,50.99,6587.0,43.3936,43.4618,43.3766,43.4277,6587.0
2019-12-19 10:35:00,50.99,51.0,50.94,50.97,9886.0,43.4277,43.4362,43.3851,43.4107,9886.0
2019-12-19 10:40:00,50.97,51.16,50.97,51.12,13505.0,43.4107,43.5725,43.4107,43.5384,13505.0
2019-12-19 10:45:00,51.11,51.11,50.99,51.0,9165.0,43.5299,43.5299,43.4277,43.4362,9165.0
2019-12-19 10:50:00,50.98,51.08,50.98,51.08,6891.0,43.4192,43.5044,43.4192,43.5044,6891.0
2019-12-19 10:55:00,51.07,51.09,51.04,51.05,8788.0,43.4958,43.5129,43.4703,43.4788,8788.0
2019-12-19 11:00:00,51.06,51.08,51.0,51.02,11383.0,43.4873,43.5044,43.4362,43.4533,11383.0
2019-12-19 11:05:00,51.02,51.06,51.02,51.05,5395.0,43.4533,43.4873,43.4533,43.4788,5395.0
2019-12-19 11:10:00,51.05,51.06,50.97,50.99,16633.0,43.4788,43.4873,43.4107,43.4277,16633.0
2019-12-19 11:15:00,50.98,50.98,50.92,50.93,6880.0,43.4192,43.4192,43.3681,43.3766,6880.0
2019-12-19 11:20:00,50.94,51.02,50.87,50.87,11374.0,43.3851,43.4533,43.3255,43.3255,11374.0
2019-12-19 11:25:00,50.88,50.9,50.85,50.86,7974.0,43.334,43.3511,43.3085,43.317,7974.0
2019-12-19 11:30:00,50.86,50.87,50.8,50.81,16243.0,43.317,43.3255,43.2659,43.2744,16243.0
2019-12-19 11:35:00,50.81,50.87,50.79,50.83,6074.0,43.2744,43.3255,43.2574,43.2914,6074.0
2019-12-19 11:40:00,50.82,50.82,50.76,50.8,10407.0,43.2829,43.2829,43.2318,43.2659,10407.0
2019-12-19 11:45:00,50.79,50.8,50.72,50.74,7392.0,43.2574,43.2659,43.1977,43.2148,7392.0
2019-12-19 11:50:00,50.72,50.84,50.72,50.8,11825.0,43.1977,43.3,43.1977,43.2659,11825.0
2019-12-19 11:55:00,50.81,50.84,50.77,50.77,8374.0,43.2744,43.3,43.2403,43.2403,8374.0
2019-12-19 12:00:00,50.77,50.77,50.67,50.67,7131.0,43.2403,43.2403,43.1552,43.1552,7131.0
2019-12-19 12:05:00,50.69,50.7,50.66,50.68,11008.0,43.1722,43.1807,43.1466,43.1637,11008.0
2019-12-19 12:10:00,50.68,50.88,50.67,50.84,17355.0,43.1637,43.334,43.1552,43.3,17355.0
2019-12-19 12:15:00,50.84,50.84,50.75,50.76,8021.0,43.3,43.3,43.2233,43.2318,8021.0
2019-12-19 12:20:00,50.75,50.81,50.75,50.79,8061.0,43.2233,43.2744,43.2233,43.2574,8061.0
2019-12-19 12:25:00,50.78,50.83,50.73,50.82,9865.0,43.2488,43.2914,43.2063,43.2829,9865.0
2019-12-19 12:30:00,50.82,50.82,50.76,50.81,12978.0,43.2829,43.2829,43.2318,43.2744,12978.0
2019-12-19 12:35:00,50.8,50.87,50.78,50.85,15660.0,43.2659,43.3255,43.2488,43.3085,15660.0
2019-12-19 12:40:00,50.85,50.89,50.83,50.86,9020.0,43.3085,43.3425,43.2914,43.317,9020.0
2019-12-19 12:45:00,50.86,50.86,50.8,50.81,13304.0,43.317,43.317,43.2659,43.2744,13304.0
2019-12-19 12:50:00,50.82,50.85,50.8,50.85,9950.0,43.2829,43.3085,43.2659,43.3085,9950.0
2019-12-19 12:55:00,50.83,50.9,50.79,50.88,7039.0,43.2914,43.3511,43.2574,43.334,7039.0
2019-12-19 13:00:00,50.88,50.89,50.86,50.88,5304.0,43.334,43.3425,43.317,43.334,5304.0
2019-12-19 13:05:00,50.89,50.89,50.84,50.89,10535.0,43.3425,43.3425,43.3,43.3425,10535.0
2019-12-19 13:10:00,50.89,50.95,50.86,50.92,6829.0,43.3425,43.3936,43.317,43.3681,6829.0
2019-12-19 13:15:00,50.95,50.96,50.93,50.95,5365.0,43.3936,43.4022,43.3766,43.3936,5365.0
2019-12-19 13:20:00,50.95,50.95,50.86,50.87,20000.0,43.3936,43.3936,43.317,43.3255,20000.0
2019-12-19 13:25:00,50.86,50.93,50.86,50.9,4028.0,43.317,43.3766,43.317,43.3511,4028.0
2019-12-19 13:30:00,50.9,50.94,50.89,50.93,8709.0,43.3511,43.3851,43.3425,43.3766,8709.0
2019-12-19 13:35:00,50.94,51.0,50.92,50.96,9915.0,43.3851,43.4362,43.3681,43.4022,9915.0
2019-12-19 13:40:00,50.97,50.98,50.95,50.97,3825.0,43.4107,43.4192,43.3936,43.4107,3825.0
2019-12-19 13:45:00,50.98,51.1,50.94,51.1,10730.0,43.4192,43.5214,43.3851,43.5214,10730.0
2019-12-19 13:50:00,51.1,51.1,50.99,51.0,24490.0,43.5214,43.5214,43.4277,43.4362,24490.0
2019-12-19 13:55:00,50.99,51.05,50.95,51.05,10478.0,43.4277,43.4788,43.3936,43.4788,10478.0
2019-12-19 14:00:00,51.03,51.04,50.93,50.96,7954.0,43.4618,43.4703,43.3766,43.4022,7954.0
2019-12-19 14:05:00,50.96,50.97,50.94,50.96,8921.0,43.4022,43.4107,43.3851,43.4022,8921.0
2019-12-19 14:10:00,50.97,50.99,50.9,50.93,9002.0,43.4107,43.4277,43.3511,43.3766,9002.0
2019-12-19 14:15:00,50.94,50.94,50.87,50.89,11391.0,43.3851,43.3851,43.3255,43.3425,11391.0
2019-12-19 14:20:00,50.9,50.9,50.84,50.84,6626.0,43.3511,43.3511,43.3,43.3,6626.0
2019-12-19 14:25:00,50.85,50.86,50.79,50.8,8011.0,43.3085,43.317,43.2574,43.2659,8011.0
2019-12-19 14:30:00,50.79,50.8,50.76,50.8,11033.0,43.2574,43.2659,43.2318,43.2659,11033.0
2019-12-19 14:35:00,50.8,50.81,50.75,50.75,8285.0,43.2659,43.2744,43.2233,43.2233,8285.0
2019-12-19 14:40:00,50.75,50.76,50.72,50.74,5562.0,43.2233,43.2318,43.1977,43.2148,5562.0
2019-12-19 14:45:00,50.74,50.78,50.74,50.75,6231.0,43.2148,43.2488,43.2148,43.2233,6231.0
2019-12-19 14:50:00,50.75,50.75,50.7,50.7,8764.0,43.2233,43.2233,43.1807,43.1807,8764.0
2019-12-19 14:55:00,50.7,50.72,50.68,50.68,10431.0,43.1807,43.1977,43.1637,43.1637,10431.0
2019-12-19 15:00:00,50.68,50.69,50.65,50.66,10215.0,43.1637,43.1722,43.1381,43.1466,10215.0
2019-12-19 15:05:00,50.66,50.68,50.64,50.65,9448.0,43.1466,43.1637,43.1296,43.1381,9448.0
2019-12-19 15:10:00,50.66,50.66,50.6,50.61,8542.0,43.1466,43.1466,43.0955,43.1041,8542.0
2019-12-19 15:15:00,50.61,50.66,50.6,50.63,17622.0,43.1041,43.1466,43.0955,43.1211,17622.0
2019-12-19 15:20:00,50.63,50.63,50.59,50.6,14040.0,43.1211,43.1211,43.087,43.0955,14040.0
2019-12-19 15:25:00,50.6,50.61,50.58,50.6,15222.0,43.0955,43.1041,43.0785,43.0955,15222.0
2019-12-19 15:30:00,50.6,50.71,50.59,50.67,29988.0,43.0955,43.1892,43.087,43.1552,29988.0
2019-12-19 15:35:00,50.68,50.71,50.65,50.65,20286.0,43.1637,43.1892,43.1381,43.1381,20286.0
2019-12-19 15:40:00,50.66,50.66,50.6,50.64,24189.0,43.1466,43.1466,43.0955,43.1296,24189.0
2019-12-19 15:45:00,50.64,50.65,50.56,50.57,32447.0,43.1296,43.1381,43.0615,43.07,32447.0
2019-12-19 15:50:00,50.57,50.59,50.5,50.57,65946.0,43.07,43.087,43.0104,43.07,65946.0
2019-12-19 15:55:00,50.58,50.67,50.54,50.61,126186.0,43.0785,43.1552,43.0444,43.1041,126186.0
2019-12-20 09:30:00,51.09,51.09,50.63,50.78,286773.0,43.5129,43.5129,43.1211,43.2488,286773.0
2019-12-20 09:35:00,50.72,50.74,50.63,50.68,10896.0,43.1977,43.2148,43.1211,43.1637,10896.0
2019-12-20 09:40:00,50.63,50.74,50.61,50.68,19317.0,43.1211,43.2148,43.1041,43.1637,19317.0
2019-12-20 09:45:00,50.71,50.74,50.51,50.69,46488.0,43.1892,43.2148,43.0189,43.1722,46488.0
2019-12-20 09:50:00,50.69,50.85,50.54,50.76,21738.0,43.1722,43.3085,43.0444,43.2318,21738.0
2019-12-20 09:55:00,50.78,50.86,50.78,50.84,7393.0,43.2488,43.317,43.2488,43.3,7393.0
2019-12-20 10:00:00,50.84,50.95,50.81,50.95,26952.0,43.3,43.3936,43.2744,43.3936,26952.0
2019-12-20 10:05:00,50.92,51.02,50.9,50.97,10822.0,43.3681,43.4533,43.3511,43.4107,10822.0
2019-12-20 10:10:00,50.98,50.99,50.9,50.91,14333.0,43.4192,43.4277,43.3511,43.3596,14333.0
2019-12-20 10:15:00,50.93,50.99,50.91,50.93,9204.0,43.3766,43.4277,43.3596,43.3766,9204.0
2019-12-20 10:20:00,50.93,50.93,50.85,50.9,10996.0,43.3766,43.3766,43.3085,43.3511,10996.0
2019-12-20 10:25:00,50.89,50.9,50.77,50.77,9164.0,43.3425,43.3511,43.2403,43.2403,9164.0
2019-12-20 10:30:00,50.78,50.83,50.78,50.78,8476.0,43.2488,43.2914,43.2488,43.2488,8476.0
2019-12-20 10:35:00,50.78,50.94,50.78,50.89,13083.0,43.2488,43.3851,43.2488,43.3425,13083.0
2019-12-20 10:40:00,50.91,50.99,50.89,50.99,10265.0,43.3596,43.4277,43.3425,43.4277,10265.0
2019-12-20 10:45:00,50.98,51.01,50.94,50.98,25794.0,43.4192,43.4447,43.3851,43.4192,25794.0
2019-12-20 10:50:00,50.99,51.0,50.9,50.94,15669.0,43.4277,43.4362,43.3511,43.3851,15669.0
2019-12-20 10:55:00,50.95,51.07,50.94,51.07,24603.0,43.3936,43.4958,43.3851,43.4958,24603.0
2019-12-20 11:00:00,51.07,51.14,51.06,51.14,18622.0,43.4958,43.5555,43.4873,43.5555,18622.0
2019-12-20 11:05:00,51.13,51.14,51.06,51.1,14895.0,43.5469,43.5555,43.4873,43.5214,14895.0
2019-12-20 11:10:00,51.11,51.14,51.03,51.14,29621.0,43.5299,43.5555,43.4618,43.5555,29621.0
2019-12-20 11:15:00,51.13,51.19,51.08,51.09,14515.0,43.5469,43.598,43.5044,43.5129,14515.0
2019-12-20 11:20:00,51.08,51.24,51.08,51.23,18008.0,43.5044,43.6406,43.5044,43.6321,18008.0
2019-12-20 11:25:00,51.24,51.37,51.24,51.37,19424.0,43.6406,43.7513,43.6406,43.7513,19424.0
2019-12-20 11:30:00,51.36,51.47,51.35,51.47,21922.0,43.7428,43.8365,43.7343,43.8365,21922.0
2019-12-20 11:35:00,51.47,51.5,51.42,51.45,9308.0,43.8365,43.8621,43.7939,43.8195,9308.0
2019-12-20 11:40:00,51.44,51.52,51.4,51.51,31197.0,43.811,43.8791,43.7769,43.8706,31197.0
2019-12-20 11:45:00,51.52,51.53,51.42,51.47,23270.0,43.8791,43.8876,43.7939,43.8365,23270.0
2019-12-20 11:50:00,51.47,51.54,51.47,51.52,14371.0,43.8365,43.8961,43.8365,43.8791,14371.0
2019-12-20 11:55:00,51.52,51.58,51.51,51.56,10023.0,43.8791,43.9302,43.8706,43.9132,10023.0
2019-12-20 12:00:00,51.55,51.62,51.55,51.61,29517.0,43.9047,43.9643,43.9047,43.9558,29517.0
2019-12-20 12:05:00,51.61,51.71,51.61,51.7,19606.0,43.9558,44.0409,43.9558,44.0324,19606.0
2019-12-20 12:10:00,51.7,51.71,51.65,51.67,7275.0,44.0324,44.0409,43.9898,44.0069,7275.0
2019-12-20 12:15:00,51.66,51.66,51.57,51.61,9746.0,43.9983,43.9983,43.9217,43.9558,9746.0
2019-12-20 12:20:00,51.61,51.62,51.57,51.59,6116.0,43.9558,43.9643,43.9217,43.9387,6116.0
2019-12-20 12:25:00,51.6,51.62,51.59,51.61,9431.0,43.9472,43.9643,43.9387,43.9558,9431.0
2019-12-20 12:30:00,51.62,51.68,51.54,51.68,25922.0,43.9643,44.0154,43.8961,44.0154,25922.0
2019-12-20 12:35:00,51.67,51.73,51.61,51.63,18835.0,44.0069,44.058,43.9558,43.9728,18835.0
2019-12-20 12:40:00,51.63,51.63,51.57,51.57,7679.0,43.9728,43.9728,43.9217,43.9217,7679.0
2019-12-20 12:45:00,51.56,51.56,51.5,51.51,6746.0,43.9132,43.9132,43.8621,43.8706,6746.0
2019-12-20 12:50:00,51.5,51.51,51.49,51.5,15755.0,43.8621,43.8706,43.8536,43.8621,15755.0
2019-12-20 12:55:00,51.49,51.53,51.49,51.5,5812.0,43.8536,43.8876,43.8536,43.8621,5812.0
2019-12-20 13:00:00,51.5,51.51,51.45,51.45,8251.0,43.8621,43.8706,43.8195,43.8195,8251.0
2019-12-20 13:05:00,51.45,51.55,51.45,51.51,16761.0,43.8195,43.9047,43.8195,43.8706,16761.0
2019-12-20 13:10:00,51.51,51.62,51.5,51.59,11107.0,43.8706,43.9643,43.8621,43.9387,11107.0
2019-12-20 13:15:00,51.59,51.59,51.5,51.54,7787.0,43.9387,43.9387,43.8621,43.8961,7787.0
2019-12-20 13:20:00,51.56,51.56,51.5,51.52,5234.0,43.9132,43.9132,43.8621,43.8791,5234.0
2019-12-20 13:25:00,51.51,51.55,51.51,51.52,11384.0,43.8706,43.9047,43.8706,43.8791,11384.0
2019-12-20 13:30:00,51.52,51.53,51.47,51.49,7151.0,43.8791,43.8876,43.8365,43.8536,7151.0
2019-12-20 13:35:00,51.49,51.51,51.47,51.51,6077.0,43.8536,43.8706,43.8365,43.8706,6077.0
2019-12-20 13:40:00,51.51,51.53,51.49,51.5,7869.0,43.8706,43.8876,43.8536,43.8621,7869.0
2019-12-20 13:45:00,51.49,51.52,51.48,51.52,8897.0,43.8536,43.8791,43.845,43.8791,8897.0
2019-12-20 13:50:00,51.51,51.53,51.48,51.49,6220.0,43.8706,43.8876,43.845,43.8536,6220.0
2019-12-20 13:55:00,51.48,51.55,51.48,51.54,6848.0,43.845,43.9047,43.845,43.8961,6848.0
2019-12-20 14:00:00,51.55,51.55,51.51,51.53,9476.0,43.9047,43.9047,43.8706,43.8876,9476.0
2019-12-20 14:05:00,51.53,51.55,51.52,51.55,9314.0,43.8876,43.9047,43.8791,43.9047,9314.0
2019-12-20 14:10:00,51.55,51.57,51.53,51.55,11293.0,43.9047,43.9217,43.8876,43.9047,11293.0
2019-12-20 14:15:00,51.55,51.6,51.54,51.56,11363.0,43.9047,43.9472,43.8961,43.9132,11363.0
2019-12-20 14:20:00,51.55,51.58,51.55,51.55,12908.0,43.9047,43.9302,43.9047,43.9047,12908.0
2019-12-20 14:25:00,51.55,51.56,51.5,51.52,12476.0,43.9047,43.9132,43.8621,43.8791,12476.0
2019-12-20 14:30:00,51.52,51.65,51.52,51.64,12366.0,43.8791,43.9898,43.8791,43.9813,12366.0
2019-12-20 14:35:00,51.63,51.72,51.62,51.67,36633.0,43.9728,44.0494,43.9643,44.0069,36633.0
2019-12-20 14:40:00,51.69,51.89,51.68,51.86,28191.0,44.0239,44.1942,44.0154,44.1687,28191.0
2019-12-20 14:45:00,51.88,51.98,51.87,51.94,35259.0,44.1857,44.2709,44.1772,44.2368,35259.0
2019-12-20 14:50:00,51.94,51.97,51.82,51.92,47245.0,44.2368,44.2624,44.1346,44.2198,47245.0
2019-12-20 14:55:00,51.92,51.95,51.86,51.9,25238.0,44.2198,44.2453,44.1687,44.2027,25238.0
2019-12-20 15:00:00,51.91,51.91,51.82,51.9,36661.0,44.2113,44.2113,44.1346,44.2027,36661.0
2019-12-20 15:05:00,51.9,51.97,51.87,51.97,19771.0,44.2027,44.2624,44.1772,44.2624,19771.0
2019-12-20 15:10:00,51.97,51.99,51.92,51.94,33320.0,44.2624,44.2794,44.2198,44.2368,33320.0
2019-12-20 15:15:00,51.94,51.98,51.9,51.97,37472.0,44.2368,44.2709,44.2027,44.2624,37472.0
2019-12-20 15:20:00,51.98,52.03,51.94,51.98,51622.0,44.2709,44.3135,44.2368,44.2709,51622.0
2019-12-20 15:25:00,51.98,52.01,51.92,51.97,25639.0,44.2709,44.2964,44.2198,44.2624,25639.0
2019-12-20 15:30:00,51.96,51.97,51.8,51.82,41974.0,44.2538,44.2624,44.1176,44.1346,41974.0
2019-12-20 15:35:00,51.81,51.81,51.7,51.73,30314.0,44.1261,44.1261,44.0324,44.058,30314.0
2019-12-20 15:40:00,51.73,51.75,51.69,51.72,34785.0,44.058,44.075,44.0239,44.0494,34785.0
2019-12-20 15:45:00,51.72,51.75,51.69,51.71,47300.0,44.0494,44.075,44.0239,44.0409,47300.0
2019-12-20 15:50:00,51.71,51.86,51.71,51.82,116907.0,44.0409,44.1687,44.0409,44.1346,116907.0
2019-12-20 15:55:00,51.82,51.93,51.77,51.8,177867.0,44.1346,44.2283,44.092,44.1176,177867.0
2019-12-23 09:30:00,51.81,51.94,51.65,51.86,37666.0,44.1261,44.2368,43.9898,44.1687,37666.0
2019-12-23 09:35:00,51.83,51.91,51.71,51.81,7721.0,44.1431,44.2113,44.0409,44.1261,7721.0
2019-12-23 09:40:00,51.76,51.76,51.66,51.68,4983.0,44.0835,44.0835,43.9983,44.0154,4983.0
2019-12-23 09:45:00,51.7,51.7,51.51,51.56,11086.0,44.0324,44.0324,43.8706,43.9132,11086.0
2019-12-23 09:50:00,51.59,51.7,51.59,51.67,8618.0,43.9387,44.0324,43.9387,44.0069,8618.0
2019-12-23 09:55:00,51.67,51.69,51.58,51.66,6994.0,44.0069,44.0239,43.9302,43.9983,6994.0
2019-12-23 10:00:00,51.66,51.7,51.49,51.52,52385.0,43.9983,44.0324,43.8536,43.8791,52385.0
2019-12-23 10:05:00,51.51,51.53,51.42,51.47,18168.0,43.8706,43.8876,43.7939,43.8365,18168.0
2019-12-23 10:10:00,51.49,51.49,51.33,51.42,7043.0,43.8536,43.8536,43.7173,43.7939,7043.0
2019-12-23 10:15:00,51.41,51.47,51.3,51.37,32009.0,43.7854,43.8365,43.6917,43.7513,32009.0
2019-12-23 10:20:00,51.33,51.42,51.28,51.4,12896.0,43.7173,43.7939,43.6747,43.7769,12896.0
2019-12-23 10:25:00,51.37,51.39,51.33,51.37,7960.0,43.7513,43.7684,43.7173,43.7513,7960.0
2019-12-23 10:30:00,51.38,51.44,51.34,51.43,8290.0,43.7599,43.811,43.7258,43.8024,8290.0
2019-12-23 10:35:00,51.42,51.56,51.42,51.54,5086.0,43.7939,43.9132,43.7939,43.8961,5086.0
2019-12-23 10:40:00,51.54,51.56,51.49,51.49,3261.0,43.8961,43.9132,43.8536,43.8536,3261.0
2019-12-23 10:45:00,51.5,51.5,51.36,51.37,9752.0,43.8621,43.8621,43.7428,43.7513,9752.0
2019-12-23 10:50:00,51.38,51.39,51.24,51.29,10235.0,43.7599,43.7684,43.6406,43.6832,10235.0
2019-12-23 10:55:00,51.29,51.33,51.27,51.3,12616.0,43.6832,43.7173,43.6662,43.6917,12616.0
2019-12-23 11:00:00,51.3,51.38,51.3,51.38,13467.0,43.6917,43.7599,43.6917,43.7599,13467.0
2019-12-23 11:05:00,51.38,51.47,51.35,51.46,9962.0,43.7599,43.8365,43.7343,43.828,9962.0
2019-12-23 11:10:00,51.45,51.49,51.44,51.49,5398.0,43.8195,43.8536,43.811,43.8536,5398.0
2019-12-23 11:15:00,51.49,51.54,51.48,51.51,5995.0,43.8536,43.8961,43.845,43.8706,5995.0
2019-12-23 11:20:00,51.52,51.59,51.51,51.56,12193.0,43.8791,43.9387,43.8706,43.9132,12193.0
2019-12-23 11:25:00,51.56,51.61,51.56,51.61,6265.0,43.9132,43.9558,43.9132,43.9558,6265.0
2019-12-23 11:30:00,51.61,51.69,51.61,51.67,8536.0,43.9558,44.0239,43.9558,44.0069,8536.0
2019-12-23 11:35:00,51.67,51.68,51.6,51.68,3436.0,44.0069,44.0154,43.9472,44.0154,3436.0
2019-12-23 11:40:00,51.68,51.75,51.66,51.75,7832.0,44.0154,44.075,43.9983,44.075,7832.0
2019-12-23 11:45:00,51.73,51.79,51.66,51.66,6768.0,44.058,44.1091,43.9983,43.9983,6768.0
2019-12-23 11:50:00,51.67,51.75,51.67,51.74,5047.0,44.0069,44.075,44.0069,44.0665,5047.0
2019-12-23 11:55:00,51.72,51.72,51.65,51.66,3736.0,44.0494,44.0494,43.9898,43.9983,3736.0
2019-12-23 12:00:00,51.66,51.7,51.61,51.61,6257.0,43.9983,44.0324,43.9558,43.9558,6257.0
2019-12-23 12:05:00,51.62,51.68,51.6,51.64,7061.0,43.9643,44.0154,43.9472,43.9813,7061.0
2019-12-23 12:10:00,51.65,51.68,51.64,51.64,1742.0,43.9898,44.0154,43.9813,43.9813,1742.0
2019-12-23 12:15:00,51.63,51.7,51.62,51.7,5405.0,43.9728,44.0324,43.9643,44.0324,5405.0
2019-12-23 12:20:00,51.68,51.69,51.64,51.64,4095.0,44.0154,44.0239,43.9813,43.9813,4095.0
2019-12-23 12:25:00,51.64,51.65,51.61,51.63,7794.0,43.9813,43.9898,43.9558,43.9728,7794.0
2019-12-23 12:30:00,51.63,51.64,51.59,51.59,7844.0,43.9728,43.9813,43.9387,43.9387,7844.0
2019-12-23 12:35:00,51.6,51.6,51.55,51.55,15288.0,43.9472,43.9472,43.9047,43.9047,15288.0
2019-12-23 12:40:00,51.55,51.56,51.49,51.5,6856.0,43.9047,43.9132,43.8536,43.8621,6856.0
2019-12-23 12:45:00,51.49,51.5,51.47,51.5,9789.0,43.8536,43.8621,43.8365,43.8621,9789.0
2019-12-23 12:50:00,51.5,51.5,51.41,51.42,6790.0,43.8621,43.8621,43.7854,43.7939,6790.0
2019-12-23 12:55:00,51.42,51.46,51.41,51.42,7768.0,43.7939,43.828,43.7854,43.7939,7768.0
2019-12-23 13:00:00,51.41,51.45,51.41,51.44,8908.0,43.7854,43.8195,43.7854,43.811,8908.0
2019-12-23 13:05:00,51.44,51.44,51.39,51.39,9423.0,43.811,43.811,43.7684,43.7684,9423.0
2019-12-23 13:10:00,51.39,51.45,51.38,51.45,5655.0,43.7684,43.8195,43.7599,43.8195,5655.0
2019-12-23 13:15:00,51.45,51.47,51.41,51.41,8625.0,43.8195,43.8365,43.7854,43.7854,8625.0
2019-12-23 13:20:00,51.42,51.42,51.38,51.39,8263.0,43.7939,43.7939,43.7599,43.7684,8263.0
2019-12-23 13:25:00,51.39,51.39,51.31,51.32,9989.0,43.7684,43.7684,43.7002,43.7088,9989.0
2019-12-23 13:30:00,51.32,51.33,51.3,51.31,16130.0,43.7088,43.7173,43.6917,43.7002,16130.0
2019-12-23 13:35:00,51.3,51.34,51.28,51.34,15733.0,43.6917,43.7258,43.6747,43.7258,15733.0
2019-12-23 13:40:00,51.34,51.35,51.27,51.29,6269.0,43.7258,43.7343,43.6662,43.6832,6269.0
2019-12-23 13:45:00,51.29,51.34,51.29,51.3,7544.0,43.6832,43.7258,43.6832,43.6917,7544.0
2019-12-23 13:50:00,51.3,51.34,51.28,51.33,10698.0,43.6917,43.7258,43.6747,43.7173,10698.0
2019-12-23 13:55:00,51.33,51.38,51.33,51.35,6447.0,43.7173,43.7599,43.7173,43.7343,6447.0
2019-12-23 14:00:00,51.34,51.35,51.32,51.33,11083.0,43.7258,43.7343,43.7088,43.7173,11083.0
2019-12-23 14:05:00,51.33,51.38,51.33,51.37,7570.0,43.7173,43.7599,43.7173,43.7513,7570.0
2019-12-23 14:10:00,51.36,51.36,51.32,51.33,2676.0,43.7428,43.7428,43.7088,43.7173,2676.0
2019-12-23 14:15:00,51.33,51.36,51.32,51.35,6858.0,43.7173,43.7428,43.7088,43.7343,6858.0
2019-12-23 14:20:00,51.35,51.44,51.34,51.44,15868.0,43.7343,43.811,43.7258,43.811,15868.0
2019-12-23 14:25:00,51.43,51.43,51.39,51.39,11191.0,43.8024,43.8024,43.7684,43.7684,11191.0
2019-12-23 14:30:00,51.4,51.45,51.38,51.43,9031.0,43.7769,43.8195,43.7599,43.8024,9031.0
2019-12-23 14:35:00,51.43,51.43,51.39,51.42,4086.0,43.8024,43.8024,43.7684,43.7939,4086.0
2019-12-23 14:40:00,51.41,51.42,51.37,51.39,6325.0,43.7854,43.7939,43.7513,43.7684,6325.0
2019-12-23 14:45:00,51.4,51.46,51.39,51.46,10185.0,43.7769,43.828,43.7684,43.828,10185.0
2019-12-23 14:50:00,51.45,51.47,51.44,51.45,3745.0,43.8195,43.8365,43.811,43.8195,3745.0
2019-12-23 14:55:00,51.45,51.47,51.43,51.47,5526.0,43.8195,43.8365,43.8024,43.8365,5526.0
2019-12-23 15:00:00,51.47,51.49,51.43,51.43,7255.0,43.8365,43.8536,43.8024,43.8024,7255.0
2019-12-23 15:05:00,51.43,51.43,51.41,51.42,4130.0,43.8024,43.8024,43.7854,43.7939,4130.0
2019-12-23 15:10:00,51.42,51.45,51.42,51.44,8086.0,43.7939,43.8195,43.7939,43.811,8086.0
2019-12-23 15:15:00,51.43,51.44,51.38,51.4,11530.0,43.8024,43.811,43.7599,43.7769,11530.0
2019-12-23 15:20:00,51.4,51.42,51.37,51.39,13945.0,43.7769,43.7939,43.7513,43.7684,13945.0
2019-12-23 15:25:00,51.39,51.43,51.32,51.34,24502.0,43.7684,43.8024,43.7088,43.7258,24502.0
2019-12-23 15:30:00,51.34,51.36,51.29,51.3,26614.0,43.7258,43.7428,43.6832,43.6917,26614.0
2019-12-23 15:35:00,51.3,51.3,51.26,51.28,11637.0,43.6917,43.6917,43.6577,43.6747,11637.0
2019-12-23 15:40:00,51.27,51.28,51.19,51.23,45925.0,43.6662,43.6747,43.598,43.6321,45925.0
2019-12-23 15:45:00,51.22,51.23,51.15,51.15,38774.0,43.6236,43.6321,43.564,43.564,38774.0
2019-12-23 15:50:00,51.16,51.2,51.13,51.14,59005.0,43.5725,43.6066,43.5469,43.5555,59005.0
2019-12-23 15:55:00,51.15,51.16,51.11,51.13,91661.0,43.564,43.5725,43.5299,43.5469,91661.0
2019-12-24 09:30:00,51.37,51.39,51.26,51.28,22213.0,43.7513,43.7684,43.6577,43.6747,22213.0
2019-12-24 09:35:00,51.34,51.38,51.25,51.25,4477.0,43.7258,43.7599,43.6491,43.6491,4477.0
2019-12-24 09:40:00,51.29,51.41,51.29,51.33,6710.0,43.6832,43.7854,43.6832,43.7173,6710.0
2019-12-24 09:45:00,51.36,51.47,51.31,51.43,7969.0,43.7428,43.8365,43.7002,43.8024,7969.0
2019-12-24 09:50:00,51.44,51.51,51.41,51.5,9740.0,43.811,43.8706,43.7854,43.8621,9740.0
2019-12-24 09:55:00,51.51,51.63,51.47,51.63,8747.0,43.8706,43.9728,43.8365,43.9728,8747.0
2019-12-24 10:00:00,51.61,51.77,51.61,51.7,16022.0,43.9558,44.092,43.9558,44.0324,16022.0
2019-12-24 10:05:00,51.7,51.74,51.51,51.55,7950.0,44.0324,44.0665,43.8706,43.9047,7950.0
2019-12-24 10:10:00,51.57,51.57,51.44,51.52,16078.0,43.9217,43.9217,43.811,43.8791,16078.0
2019-12-24 10:15:00,51.52,51.52,51.38,51.41,6843.0,43.8791,43.8791,43.7599,43.7854,6843.0
2019-12-24 10:20:00,51.39,51.4,51.27,51.34,5606.0,43.7684,43.7769,43.6662,43.7258,5606.0
2019-12-24 10:25:00,51.3,51.34,51.25,51.25,6226.0,43.6917,43.7258,43.6491,43.6491,6226.0
2019-12-24 10:30:00,51.26,51.42,51.26,51.4,6748.0,43.6577,43.7939,43.6577,43.7769,6748.0
2019-12-24 10:35:00,51.4,51.41,51.34,51.37,5472.0,43.7769,43.7854,43.7258,43.7513,5472.0
2019-12-24 10:40:00,51.36,51.38,51.32,51.32,6150.0,43.7428,43.7599,43.7088,43.7088,6150.0
2019-12-24 10:45:00,51.3,51.33,51.28,51.29,10953.0,43.6917,43.7173,43.6747,43.6832,10953.0
2019-12-24 10:50:00,51.28,51.31,51.25,51.28,6519.0,43.6747,43.7002,43.6491,43.6747,6519.0
2019-12-24 10:55:00,51.28,51.3,51.23,51.26,6953.0,43.6747,43.6917,43.6321,43.6577,6953.0
2019-12-24 11:00:00,51.26,51.28,51.25,51.26,5054.0,43.6577,43.6747,43.6491,43.6577,5054.0
2019-12-24 11:05:00,51.26,51.26,51.15,51.16,9761.0,43.6577,43.6577,43.564,43.5725,9761.0
2019-12-24 11:10:00,51.16,51.17,51.1,51.13,5439.0,43.5725,43.581,43.5214,43.5469,5439.0
2019-12-24 11:15:00,51.12,51.18,51.11,51.17,6454.0,43.5384,43.5895,43.5299,43.581,6454.0
2019-12-24 11:20:00,51.16,51.16,51.11,51.13,4760.0,43.5725,43.5725,43.5299,43.5469,4760.0
2019-12-24 11:25:00,51.13,51.2,51.11,51.2,7123.0,43.5469,43.6066,43.5299,43.6066,7123.0
2019-12-24 11:30:00,51.2,51.21,51.18,51.2,4956.0,43.6066,43.6151,43.5895,43.6066,4956.0
2019-12-24 11:35:00,51.2,51.24,51.16,51.16,5535.0,43.6066,43.6406,43.5725,43.5725,5535.0
2019-12-24 11:40:00,51.17,51.21,51.15,51.21,8956.0,43.581,43.6151,43.564,43.6151,8956.0
2019-12-24 11:45:00,51.22,51.25,51.16,51.16,8500.0,43.6236,43.6491,43.5725,43.5725,8500.0
2019-12-24 11:50:00,51.16,51.16,51.11,51.12,7218.0,43.5725,43.5725,43.5299,43.5384,7218.0
2019-12-24 11:55:00,51.13,51.14,51.08,51.09,10210.0,43.5469,43.5555,43.5044,43.5129,10210.0
2019-12-24 12:00:00,51.1,51.11,51.08,51.1,9739.0,43.5214,43.5299,43.5044,43.5214,9739.0
2019-12-24 12:05:00,51.12,51.18,51.11,51.18,7439.0,43.5384,43.5895,43.5299,43.5895,7439.0
2019-12-24 12:10:00,51.17,51.18,51.1,51.1,10392.0,43.581,43.5895,43.5214,43.5214,10392.0
2019-12-24 12:15:00,51.11,51.13,51.1,51.1,4974.0,43.5299,43.5469,43.5214,43.5214,4974.0
2019-12-24 12:20:00,51.11,51.12,51.08,51.12,5825.0,43.5299,43.5384,43.5044,43.5384,5825.0
2019-12-24 12:25:00,51.16,51.17,51.13,51.13,6718.0,43.5725,43.581,43.5469,43.5469,6718.0
2019-12-24 12:30:00,51.15,51.18,51.14,51.17,7238.0,43.564,43.5895,43.5555,43.581,7238.0
2019-12-24 12:35:00,51.17,51.18,51.15,51.17,6174.0,43.581,43.5895,43.564,43.581,6174.0
2019-12-24 12:40:00,51.16,51.17,51.15,51.16,5362.0,43.5725,43.581,43.564,43.5725,5362.0
2019-12-24 12:45:00,51.17,51.21,51.15,51.21,10843.0,43.581,43.6151,43.564,43.6151,10843.0
2019-12-24 12:50:00,51.21,51.25,51.2,51.25,11432.0,43.6151,43.6491,43.6066,43.6491,11432.0
2019-12-24 12:55:00,51.26,51.3,51.24,51.3,22680.0,43.6577,43.6917,43.6406,43.6917,22680.0
2019-12-26 09:30:00,51.35,51.36,51.28,51.31,14657.0,43.7343,43.7428,43.6747,43.7002,14657.0
2019-12-26 09:35:00,51.35,51.35,51.25,51.29,3261.0,43.7343,43.7343,43.6491,43.6832,3261.0
2019-12-26 09:40:00,51.34,51.41,51.31,51.4,4300.0,43.7258,43.7854,43.7002,43.7769,4300.0
2019-12-26 09:45:00,51.43,51.46,51.33,51.33,3924.0,43.8024,43.828,43.7173,43.7173,3924.0
2019-12-26 09:50:00,51.34,51.43,51.31,51.43,6302.0,43.7258,43.8024,43.7002,43.8024,6302.0
2019-12-26 09:55:00,51.44,51.44,51.31,51.32,5116.0,43.811,43.811,43.7002,43.7088,5116.0
2019-12-26 10:00:00,51.3,51.35,51.26,51.26,10505.0,43.6917,43.7343,43.6577,43.6577,10505.0
2019-12-26 10:05:00,51.26,51.34,51.26,51.33,2869.0,43.6577,43.7258,43.6577,43.7173,2869.0
2019-12-26 10:10:00,51.34,51.37,51.31,51.31,2068.0,43.7258,43.7513,43.7002,43.7002,2068.0
2019-12-26 10:15:00,51.32,51.34,51.25,51.26,6961.0,43.7088,43.7258,43.6491,43.6577,6961.0
2019-12-26 10:20:00,51.26,51.26,51.17,51.2,3741.0,43.6577,43.6577,43.581,43.6066,3741.0
2019-12-26 10:25:00,51.21,51.29,51.21,51.29,3574.0,43.6151,43.6832,43.6151,43.6832,3574.0
2019-12-26 10:30:00,51.27,51.3,51.25,51.25,2250.0,43.6662,43.6917,43.6491,43.6491,2250.0
2019-12-26 10:35:00,51.24,51.3,51.23,51.27,3914.0,43.6406,43.6917,43.6321,43.6662,3914.0
2019-12-26 10:40:00,51.27,51.32,51.27,51.3,9144.0,43.6662,43.7088,43.6662,43.6917,9144.0
2019-12-26 10:45:00,51.3,51.32,51.24,51.25,9426.0,43.6917,43.7088,43.6406,43.6491,9426.0
2019-12-26 10:50:00,51.25,51.27,51.23,51.27,4156.0,43.6491,43.6662,43.6321,43.6662,4156.0
2019-12-26 10:55:00,51.26,51.28,51.25,51.26,3150.0,43.6577,43.6747,43.6491,43.6577,3150.0
2019-12-26 11:00:00,51.25,51.34,51.25,51.34,7032.0,43.6491,43.7258,43.6491,43.7258,7032.0
2019-12-26 11:05:00,51.34,51.34,51.29,51.31,3379.0,43.7258,43.7258,43.6832,43.7002,3379.0
2019-12-26 11:10:00,51.33,51.33,51.26,51.27,2550.0,43.7173,43.7173,43.6577,43.6662,2550.0
2019-12-26 11:15:00,51.28,51.3,51.24,51.25,8682.0,43.6747,43.6917,43.6406,43.6491,8682.0
2019-12-26 11:20:00,51.26,51.31,51.24,51.26,8119.0,43.6577,43.7002,43.6406,43.6577,8119.0
2019-12-26 11:25:00,51.28,51.3,51.25,51.28,5550.0,43.6747,43.6917,43.6491,43.6747,5550.0
2019-12-26 11:30:00,51.29,51.33,51.28,51.31,1740.0,43.6832,43.7173,43.6747,43.7002,1740.0
2019-12-26 11:35:00,51.32,51.32,51.29,51.31,2747.0,43.7088,43.7088,43.6832,43.7002,2747.0
2019-12-26 11:40:00,51.31,51.32,51.28,51.31,5116.0,43.7002,43.7088,43.6747,43.7002,5116.0
2019-12-26 11:45:00,51.31,51.32,51.3,51.32,3249.0,43.7002,43.7088,43.6917,43.7088,3249.0
2019-12-26 11:50:00,51.31,51.36,51.31,51.35,9765.0,43.7002,43.7428,43.7002,43.7343,9765.0
2019-12-26 11:55:00,51.34,51.34,51.28,51.31,10611.0,43.7258,43.7258,43.6747,43.7002,10611.0
2019-12-26 12:00:00,51.31,51.32,51.29,51.3,5073.0,43.7002,43.7088,43.6832,43.6917,5073.0
2019-12-26 12:05:00,51.31,51.31,51.27,51.27,4623.0,43.7002,43.7002,43.6662,43.6662,4623.0
2019-12-26 12:10:00,51.27,51.31,51.26,51.28,5246.0,43.6662,43.7002,43.6577,43.6747,5246.0
2019-12-26 12:15:00,51.26,51.28,51.23,51.25,5100.0,43.6577,43.6747,43.6321,43.6491,5100.0
2019-12-26 12:20:00,51.25,51.25,51.21,51.25,9123.0,43.6491,43.6491,43.6151,43.6491,9123.0
2019-12-26 12:25:00,51.24,51.27,51.23,51.26,2817.0,43.6406,43.6662,43.6321,43.6577,2817.0
2019-12-26 12:30:00,51.26,51.28,51.25,51.28,4341.0,43.6577,43.6747,43.6491,43.6747,4341.0
2019-12-26 12:35:00,51.28,51.29,51.27,51.29,2251.0,43.6747,43.6832,43.6662,43.6832,2251.0
2019-12-26 12:40:00,51.29,51.29,51.26,51.29,4466.0,43.6832,43.6832,43.6577,43.6832,4466.0
2019-12-26 12:45:00,51.29,51.32,51.28,51.32,3467.0,43.6832,43.7088,43.6747,43.7088,3467.0
2019-12-26 12:50:00,51.32,51.32,51.28,51.29,4802.0,43.7088,43.7088,43.6747,43.6832,4802.0
2019-12-26 12:55:00,51.29,51.36,51.28,51.36,4500.0,43.6832,43.7428,43.6747,43.7428,4500.0
2019-12-26 13:00:00,51.35,51.35,51.31,51.31,3406.0,43.7343,43.7343,43.7002,43.7002,3406.0
2019-12-26 13:05:00,51.3,51.31,51.28,51.31,2132.0,43.6917,43.7002,43.6747,43.7002,2132.0
2019-12-26 13:10:00,51.3,51.31,51.26,51.27,4173.0,43.6917,43.7002,43.6577,43.6662,4173.0
2019-12-26 13:15:00,51.27,51.27,51.22,51.23,2262.0,43.6662,43.6662,43.6236,43.6321,2262.0
2019-12-26 13:20:00,51.22,51.22,51.16,51.18,10270.0,43.6236,43.6236,43.5725,43.5895,10270.0
2019-12-26 13:25:00,51.19,51.19,51.17,51.19,1986.0,43.598,43.598,43.581,43.598,1986.0
2019-12-26 13:30:00,51.17,51.18,51.15,51.15,2592.0,43.581,43.5895,43.564,43.564,2592.0
2019-12-26 13:35:00,51.16,51.16,51.14,51.15,7707.0,43.5725,43.5725,43.5555,43.564,7707.0
2019-12-26 13:40:00,51.14,51.14,51.11,51.12,2653.0,43.5555,43.5555,43.5299,43.5384,2653.0
2019-12-26 13:45:00,51.12,51.13,51.11,51.11,2462.0,43.5384,43.5469,43.5299,43.5299,2462.0
2019-12-26 13:50:00,51.11,51.13,51.11,51.11,3100.0,43.5299,43.5469,43.5299,43.5299,3100.0
2019-12-26 13:55:00,51.11,51.11,51.07,51.08,4767.0,43.5299,43.5299,43.4958,43.5044,4767.0
2019-12-26 14:00:00,51.08,51.09,51.06,51.07,5640.0,43.5044,43.5129,43.4873,43.4958,5640.0
2019-12-26 14:05:00,51.08,51.11,51.08,51.09,2216.0,43.5044,43.5299,43.5044,43.5129,2216.0
2019-12-26 14:10:00,51.09,51.1,51.08,51.09,2900.0,43.5129,43.5214,43.5044,43.5129,2900.0
2019-12-26 14:15:00,51.09,51.1,51.08,51.09,2856.0,43.5129,43.5214,43.5044,43.5129,2856.0
2019-12-26 14:20:00,51.09,51.09,51.05,51.05,5704.0,43.5129,43.5129,43.4788,43.4788,5704.0
2019-12-26 14:25:00,51.06,51.06,51.04,51.04,4438.0,43.4873,43.4873,43.4703,43.4703,4438.0
2019-12-26 14:30:00,51.05,51.05,51.01,51.02,7413.0,43.4788,43.4788,43.4447,43.4533,7413.0
2019-12-26 14:35:00,51.01,51.03,51.01,51.02,2347.0,43.4447,43.4618,43.4447,43.4533,2347.0
2019-12-26 14:40:00,51.03,51.03,51.01,51.02,3524.0,43.4618,43.4618,43.4447,43.4533,3524.0
2019-12-26 14:45:00,51.03,51.06,51.02,51.05,4610.0,43.4618,43.4873,43.4533,43.4788,4610.0
2019-12-26 14:50:00,51.03,51.04,51.02,51.03,4562.0,43.4618,43.4703,43.4533,43.4618,4562.0
2019-12-26 14:55:00,51.02,51.03,50.99,51.0,4796.0,43.4533,43.4618,43.4277,43.4362,4796.0
2019-12-26 15:00:00,51.0,51.02,51.0,51.01,4906.0,43.4362,43.4533,43.4362,43.4447,4906.0
2019-12-26 15:05:00,51.01,51.02,51.0,51.02,5327.0,43.4447,43.4533,43.4362,43.4533,5327.0
2019-12-26 15:10:00,51.01,51.04,51.01,51.04,5539.0,43.4447,43.4703,43.4447,43.4703,5539.0
2019-12-26 15:15:00,51.03,51.05,51.02,51.03,8070.0,43.4618,43.4788,43.4533,43.4618,8070.0
2019-12-26 15:20:00,51.04,51.04,50.99,51.0,9804.0,43.4703,43.4703,43.4277,43.4362,9804.0
2019-12-26 15:25:00,50.99,51.0,50.97,50.97,7225.0,43.4277,43.4362,43.4107,43.4107,7225.0
2019-12-26 15:30:00,50.97,50.98,50.94,50.95,12205.0,43.4107,43.4192,43.3851,43.3936,12205.0
2019-12-26 15:35:00,50.94,51.0,50.92,50.99,12564.0,43.3851,43.4362,43.3681,43.4277,12564.0
2019-12-26 15:40:00,50.98,51.07,50.98,51.06,13110.0,43.4192,43.4958,43.4192,43.4873,13110.0
2019-12-26 15:45:00,51.06,51.11,51.03,51.04,13889.0,43.4873,43.5299,43.4618,43.4703,13889.0
2019-12-26 15:50:00,51.04,51.1,51.04,51.1,28888.0,43.4703,43.5214,43.4703,43.5214,28888.0
2019-12-26 15:55:00,51.1,51.2,51.09,51.19,59942.0,43.5214,43.6066,43.5129,43.598,59942.0
2019-12-27 09:30:00,51.14,51.3,51.07,51.23,16813.0,43.5555,43.6917,43.4958,43.6321,16813.0
2019-12-27 09:35:00,51.25,51.32,51.17,51.18,6948.0,43.6491,43.7088,43.581,43.5895,6948.0
2019-12-27 09:40:00,51.18,51.21,51.15,51.18,3520.0,43.5895,43.6151,43.564,43.5895,3520.0
2019-12-27 09:45:00,51.16,51.19,51.09,51.12,5929.0,43.5725,43.598,43.5129,43.5384,5929.0
2019-12-27 09:50:00,51.12,51.15,51.06,51.06,5427.0,43.5384,43.564,43.4873,43.4873,5427.0
2019-12-27 09:55:00,51.06,51.09,50.91,50.91,12773.0,43.4873,43.5129,43.3596,43.3596,12773.0
2019-12-27 10:00:00,50.94,50.96,50.87,50.92,8800.0,43.3851,43.4022,43.3255,43.3681,8800.0
2019-12-27 10:05:00,50.91,50.92,50.86,50.87,6844.0,43.3596,43.3681,43.317,43.3255,6844.0
2019-12-27 10:10:00,50.86,50.86,50.77,50.77,15690.0,43.317,43.317,43.2403,43.2403,15690.0
2019-12-27 10:15:00,50.78,50.8,50.75,50.8,7504.0,43.2488,43.2659,43.2233,43.2659,7504.0
2019-12-27 10:20:00,50.8,50.87,50.78,50.83,93173.0,43.2659,43.3255,43.2488,43.2914,93173.0
2019-12-27 10:25:00,50.82,50.82,50.76,50.82,13413.0,43.2829,43.2829,43.2318,43.2829,13413.0
2019-12-27 10:30:00,50.82,50.88,50.79,50.79,3834.0,43.2829,43.334,43.2574,43.2574,3834.0
2019-12-27 10:35:00,50.82,50.88,50.81,50.81,6677.0,43.2829,43.334,43.2744,43.2744,6677.0
2019-12-27 10:40:00,50.81,50.85,50.81,50.83,6522.0,43.2744,43.3085,43.2744,43.2914,6522.0
2019-12-27 10:45:00,50.84,50.93,50.84,50.9,5836.0,43.3,43.3766,43.3,43.3511,5836.0
2019-12-27 10:50:00,50.89,50.98,50.89,50.96,13716.0,43.3425,43.4192,43.3425,43.4022,13716.0
2019-12-27 10:55:00,50.97,51.15,50.97,51.15,6113.0,43.4107,43.564,43.4107,43.564,6113.0
2019-12-27 11:00:00,51.16,51.16,51.09,51.16,26430.0,43.5725,43.5725,43.5129,43.5725,26430.0
2019-12-27 11:05:00,51.14,51.24,51.14,51.23,8864.0,43.5555,43.6406,43.5555,43.6321,8864.0
2019-12-27 11:10:00,51.23,51.32,51.23,51.32,9721.0,43.6321,43.7088,43.6321,43.7088,9721.0
2019-12-27 11:15:00,51.32,51.35,51.23,51.31,7054.0,43.7088,43.7343,43.6321,43.7002,7054.0
2019-12-27 11:20:00,51.35,51.35,51.27,51.32,5300.0,43.7343,43.7343,43.6662,43.7088,5300.0
2019-12-27 11:25:00,51.31,51.31,51.22,51.25,7577.0,43.7002,43.7002,43.6236,43.6491,7577.0
2019-12-27 11:30:00,51.25,51.3,51.25,51.26,4000.0,43.6491,43.6917,43.6491,43.6577,4000.0
2019-12-27 11:35:00,51.25,51.35,51.25,51.35,8799.0,43.6491,43.7343,43.6491,43.7343,8799.0
2019-12-27 11:40:00,51.36,51.37,51.33,51.33,5498.0,43.7428,43.7513,43.7173,43.7173,5498.0
2019-12-27 11:45:00,51.33,51.34,51.28,51.31,4973.0,43.7173,43.7258,43.6747,43.7002,4973.0
2019-12-27 11:50:00,51.3,51.35,51.3,51.32,5719.0,43.6917,43.7343,43.6917,43.7088,5719.0
2019-12-27 11:55:00,51.3,51.32,51.26,51.27,5416.0,43.6917,43.7088,43.6577,43.6662,5416.0
2019-12-27 12:00:00,51.26,51.27,51.2,51.2,7740.0,43.6577,43.6662,43.6066,43.6066,7740.0
2019-12-27 12:05:00,51.2,51.23,51.19,51.22,5061.0,43.6066,43.6321,43.598,43.6236,5061.0
2019-12-27 12:10:00,51.24,51.25,51.22,51.22,3868.0,43.6406,43.6491,43.6236,43.6236,3868.0
2019-12-27 12:15:00,51.23,51.27,51.23,51.25,1767.0,43.6321,43.6662,43.6321,43.6491,1767.0
2019-12-27 12:20:00,51.27,51.27,51.23,51.24,1731.0,43.6662,43.6662,43.6321,43.6406,1731.0
2019-12-27 12:25:00,51.24,51.24,51.2,51.22,2604.0,43.6406,43.6406,43.6066,43.6236,2604.0
2019-12-27 12:30:00,51.22,51.27,51.22,51.26,2805.0,43.6236,43.6662,43.6236,43.6577,2805.0
2019-12-27 12:35:00,51.25,51.27,51.24,51.27,5467.0,43.6491,43.6662,43.6406,43.6662,5467.0
2019-12-27 12:40:00,51.27,51.33,51.27,51.33,12540.0,43.6662,43.7173,43.6662,43.7173,12540.0
2019-12-27 12:45:00,51.33,51.36,51.32,51.34,17359.0,43.7173,43.7428,43.7088,43.7258,17359.0
2019-12-27 12:50:00,51.34,51.35,51.31,51.33,10024.0,43.7258,43.7343,43.7002,43.7173,10024.0
2019-12-27 12:55:00,51.32,51.34,51.29,51.34,7535.0,43.7088,43.7258,43.6832,43.7258,7535.0
2019-12-27 13:00:00,51.34,51.35,51.33,51.35,2400.0,43.7258,43.7343,43.7173,43.7343,2400.0
2019-12-27 13:05:00,51.35,51.41,51.35,51.41,3263.0,43.7343,43.7854,43.7343,43.7854,3263.0
2019-12-27 13:10:00,51.4,51.42,51.37,51.4,3813.0,43.7769,43.7939,43.7513,43.7769,3813.0
2019-12-27 13:15:00,51.41,51.42,51.4,51.41,3888.0,43.7854,43.7939,43.7769,43.7854,3888.0
2019-12-27 13:20:00,51.43,51.44,51.41,51.43,7701.0,43.8024,43.811,43.7854,43.8024,7701.0
2019-12-27 13:25:00,51.43,51.43,51.35,51.35,4026.0,43.8024,43.8024,43.7343,43.7343,4026.0
2019-12-27 13:30:00,51.33,51.33,51.28,51.29,4954.0,43.7173,43.7173,43.6747,43.6832,4954.0
2019-12-27 13:35:00,51.27,51.3,51.23,51.25,2646.0,43.6662,43.6917,43.6321,43.6491,2646.0
2019-12-27 13:40:00,51.25,51.27,51.21,51.26,5047.0,43.6491,43.6662,43.6151,43.6577,5047.0
2019-12-27 13:45:00,51.28,51.3,51.25,51.3,3691.0,43.6747,43.6917,43.6491,43.6917,3691.0
2019-12-27 13:50:00,51.3,51.34,51.27,51.33,49856.0,43.6917,43.7258,43.6662,43.7173,49856.0
2019-12-27 13:55:00,51.34,51.38,51.33,51.37,25316.0,43.7258,43.7599,43.7173,43.7513,25316.0
2019-12-27 14:00:00,51.37,51.43,51.37,51.43,15381.0,43.7513,43.8024,43.7513,43.8024,15381.0
2019-12-27 14:05:00,51.44,51.47,51.44,51.46,4376.0,43.811,43.8365,43.811,43.828,4376.0
2019-12-27 14:10:00,51.45,51.47,51.45,51.46,3021.0,43.8195,43.8365,43.8195,43.828,3021.0
2019-12-27 14:15:00,51.46,51.47,51.45,51.46,4469.0,43.828,43.8365,43.8195,43.828,4469.0
2019-12-27 14:20:00,51.46,51.47,51.42,51.43,4674.0,43.828,43.8365,43.7939,43.8024,4674.0
2019-12-27 14:25:00,51.43,51.46,51.42,51.43,3058.0,43.8024,43.828,43.7939,43.8024,3058.0
2019-12-27 14:30:00,51.43,51.45,51.42,51.45,3403.0,43.8024,43.8195,43.7939,43.8195,3403.0
2019-12-27 14:35:00,51.46,51.46,51.41,51.43,3506.0,43.828,43.828,43.7854,43.8024,3506.0
2019-12-27 14:40:00,51.45,51.48,51.44,51.47,2358.0,43.8195,43.845,43.811,43.8365,2358.0
2019-12-27 14:45:00,51.46,51.47,51.45,51.47,4952.0,43.828,43.8365,43.8195,43.8365,4952.0
2019-12-27 14:50:00,51.48,51.48,51.47,51.48,2503.0,43.845,43.845,43.8365,43.845,2503.0
2019-12-27 14:55:00,51.47,51.52,51.47,51.5,6654.0,43.8365,43.8791,43.8365,43.8621,6654.0
2019-12-27 15:00:00,51.5,51.51,51.45,51.48,13316.0,43.8621,43.8706,43.8195,43.845,13316.0
2019-12-27 15:05:00,51.48,51.48,51.46,51.46,6219.0,43.845,43.845,43.828,43.828,6219.0
2019-12-27 15:10:00,51.46,51.48,51.46,51.48,2890.0,43.828,43.845,43.828,43.845,2890.0
2019-12-27 15:15:00,51.48,51.55,51.48,51.55,53156.0,43.845,43.9047,43.845,43.9047,53156.0
2019-12-27 15:20:00,51.55,51.59,51.48,51.48,51386.0,43.9047,43.9387,43.845,43.845,51386.0
2019-12-27 15:25:00,51.48,51.51,51.47,51.51,9296.0,43.845,43.8706,43.8365,43.8706,9296.0
2019-12-27 15:30:00,51.5,51.56,51.5,51.56,9411.0,43.8621,43.9132,43.8621,43.9132,9411.0
2019-12-27 15:35:00,51.55,51.59,51.54,51.59,17677.0,43.9047,43.9387,43.8961,43.9387,17677.0
2019-12-27 15:40:00,51.59,51.61,51.5,51.52,38613.0,43.9387,43.9558,43.8621,43.8791,38613.0
2019-12-27 15:45:00,51.49,51.52,51.46,51.48,22054.0,43.8536,43.8791,43.828,43.845,22054.0
2019-12-27 15:50:00,51.47,51.53,51.46,51.52,34067.0,43.8365,43.8876,43.828,43.8791,34067.0
2019-12-27 15:55:00,51.52,51.53,51.48,51.5,54718.0,43.8791,43.8876,43.845,43.8621,54718.0
2019-12-30 09:30:00,51.47,51.66,51.35,51.44,22466.0,43.8365,43.9983,43.7343,43.811,22466.0
2019-12-30 09:35:00,51.42,51.58,51.35,51.38,14748.0,43.7939,43.9302,43.7343,43.7599,14748.0
2019-12-30 09:40:00,51.38,51.39,51.21,51.21,3674.0,43.7599,43.7684,43.6151,43.6151,3674.0
2019-12-30 09:45:00,51.21,51.35,51.13,51.29,7156.0,43.6151,43.7343,43.5469,43.6832,7156.0
2019-12-30 09:50:00,51.27,51.39,51.26,51.28,6058.0,43.6662,43.7684,43.6577,43.6747,6058.0
2019-12-30 09:55:00,51.31,51.33,51.23,51.26,4510.0,43.7002,43.7173,43.6321,43.6577,4510.0
2019-12-30 10:00:00,51.26,51.33,51.26,51.32,5675.0,43.6577,43.7173,43.6577,43.7088,5675.0
2019-12-30 10:05:00,51.32,51.4,51.32,51.36,6950.0,43.7088,43.7769,43.7088,43.7428,6950.0
2019-12-30 10:10:00,51.34,51.34,51.11,51.11,13419.0,43.7258,43.7258,43.5299,43.5299,13419.0
2019-12-30 10:15:00,51.12,51.16,51.03,51.04,10585.0,43.5384,43.5725,43.4618,43.4703,10585.0
2019-12-30 10:20:00,51.02,51.06,50.95,50.95,8661.0,43.4533,43.4873,43.3936,43.3936,8661.0
2019-12-30 10:25:00,50.92,51.01,50.92,51.0,9193.0,43.3681,43.4447,43.3681,43.4362,9193.0
2019-12-30 10:30:00,51.0,51.0,50.9,50.9,9777.0,43.4362,43.4362,43.3511,43.3511,9777.0
2019-12-30 10:35:00,50.9,50.92,50.8,50.82,13579.0,43.3511,43.3681,43.2659,43.2829,13579.0
2019-12-30 10:40:00,50.8,50.83,50.77,50.78,9806.0,43.2659,43.2914,43.2403,43.2488,9806.0
2019-12-30 10:45:00,50.79,50.81,50.74,50.77,11003.0,43.2574,43.2744,43.2148,43.2403,11003.0
2019-12-30 10:50:00,50.77,50.82,50.75,50.81,5655.0,43.2403,43.2829,43.2233,43.2744,5655.0
2019-12-30 10:55:00,50.83,50.86,50.81,50.83,3739.0,43.2914,43.317,43.2744,43.2914,3739.0
2019-12-30 11:00:00,50.84,50.85,50.71,50.73,17547.0,43.3,43.3085,43.1892,43.2063,17547.0
2019-12-30 11:05:00,50.73,50.75,50.7,50.71,4783.0,43.2063,43.2233,43.1807,43.1892,4783.0
2019-12-30 11:10:00,50.72,50.78,50.71,50.75,10687.0,43.1977,43.2488,43.1892,43.2233,10687.0
2019-12-30 11:15:00,50.74,50.79,50.73,50.79,6996.0,43.2148,43.2574,43.2063,43.2574,6996.0
2019-12-30 11:20:00,50.8,50.82,50.78,50.81,6319.0,43.2659,43.2829,43.2488,43.2744,6319.0
2019-12-30 11:25:00,50.81,50.81,50.74,50.75,5462.0,43.2744,43.2744,43.2148,43.2233,5462.0
2019-12-30 11:30:00,50.74,50.78,50.71,50.73,12597.0,43.2148,43.2488,43.1892,43.2063,12597.0
2019-12-30 11:35:00,50.73,50.77,50.72,50.72,23958.0,43.2063,43.2403,43.1977,43.1977,23958.0
2019-12-30 11:40:00,50.72,51.03,50.71,50.97,45720.0,43.1977,43.4618,43.1892,43.4107,45720.0
2019-12-30 11:45:00,50.96,51.05,50.96,50.99,24299.0,43.4022,43.4788,43.4022,43.4277,24299.0
2019-12-30 11:50:00,51.0,51.04,50.97,50.97,14297.0,43.4362,43.4703,43.4107,43.4107,14297.0
2019-12-30 11:55:00,50.96,51.01,50.94,50.95,21718.0,43.4022,43.4447,43.3851,43.3936,21718.0
2019-12-30 12:00:00,50.95,51.05,50.94,51.0,21666.0,43.3936,43.4788,43.3851,43.4362,21666.0
2019-12-30 12:05:00,51.0,51.04,50.99,51.02,12066.0,43.4362,43.4703,43.4277,43.4533,12066.0
2019-12-30 12:10:00,51.02,51.03,51.0,51.02,11413.0,43.4533,43.4618,43.4362,43.4533,11413.0
2019-12-30 12:15:00,51.02,51.09,51.01,51.09,20011.0,43.4533,43.5129,43.4447,43.5129,20011.0
2019-12-30 12:20:00,51.07,51.07,51.02,51.02,20746.0,43.4958,43.4958,43.4533,43.4533,20746.0
2019-12-30 12:25:00,51.02,51.1,51.02,51.09,13727.0,43.4533,43.5214,43.4533,43.5129,13727.0
2019-12-30 12:30:00,51.07,51.08,51.03,51.07,3708.0,43.4958,43.5044,43.4618,43.4958,3708.0
2019-12-30 12:35:00,51.05,51.08,51.05,51.05,3660.0,43.4788,43.5044,43.4788,43.4788,3660.0
2019-12-30 12:40:00,51.06,51.06,51.02,51.03,4897.0,43.4873,43.4873,43.4533,43.4618,4897.0
2019-12-30 12:45:00,51.05,51.08,51.03,51.06,4280.0,43.4788,43.5044,43.4618,43.4873,4280.0
2019-12-30 12:50:00,51.07,51.08,51.05,51.05,4684.0,43.4958,43.5044,43.4788,43.4788,4684.0
2019-12-30 12:55:00,51.06,51.07,51.03,51.05,8082.0,43.4873,43.4958,43.4618,43.4788,8082.0
2019-12-30 13:00:00,51.05,51.06,51.03,51.05,7046.0,43.4788,43.4873,43.4618,43.4788,7046.0
2019-12-30 13:05:00,51.05,51.08,51.04,51.07,3332.0,43.4788,43.5044,43.4703,43.4958,3332.0
2019-12-30 13:10:00,51.08,51.13,51.07,51.12,14468.0,43.5044,43.5469,43.4958,43.5384,14468.0
2019-12-30 13:15:00,51.11,51.12,51.05,51.05,5325.0,43.5299,43.5384,43.4788,43.4788,5325.0
2019-12-30 13:20:00,51.04,51.09,51.03,51.08,8489.0,43.4703,43.5129,43.4618,43.5044,8489.0
2019-12-30 13:25:00,51.08,51.09,51.06,51.09,10660.0,43.5044,43.5129,43.4873,43.5129,10660.0
2019-12-30 13:30:00,51.08,51.08,51.05,51.05,9760.0,43.5044,43.5044,43.4788,43.4788,9760.0
2019-12-30 13:35:00,51.03,51.04,51.01,51.04,10296.0,43.4618,43.4703,43.4447,43.4703,10296.0
2019-12-30 13:40:00,51.03,51.06,51.02,51.03,10425.0,43.4618,43.4873,43.4533,43.4618,10425.0
2019-12-30 13:45:00,51.03,51.07,51.02,51.03,9706.0,43.4618,43.4958,43.4533,43.4618,9706.0
2019-12-30 13:50:00,51.03,51.06,51.02,51.04,12340.0,43.4618,43.4873,43.4533,43.4703,12340.0
2019-12-30 13:55:00,51.03,51.05,51.03,51.03,4906.0,43.4618,43.4788,43.4618,43.4618,4906.0
2019-12-30 14:00:00,51.02,51.02,50.91,50.93,26610.0,43.4533,43.4533,43.3596,43.3766,26610.0
2019-12-30 14:05:00,50.92,50.94,50.91,50.91,9433.0,43.3681,43.3851,43.3596,43.3596,9433.0
2019-12-30 14:10:00,50.91,50.92,50.88,50.92,18894.0,43.3596,43.3681,43.334,43.3681,18894.0
2019-12-30 14:15:00,50.91,50.92,50.88,50.88,5743.0,43.3596,43.3681,43.334,43.334,5743.0
2019-12-30 14:20:00,50.88,50.89,50.86,50.86,10356.0,43.334,43.3425,43.317,43.317,10356.0
2019-12-30 14:25:00,50.86,50.86,50.81,50.84,8850.0,43.317,43.317,43.2744,43.3,8850.0
2019-12-30 14:30:00,50.83,50.91,50.83,50.9,9091.0,43.2914,43.3596,43.2914,43.3511,9091.0
2019-12-30 14:35:00,50.89,50.89,50.83,50.84,2900.0,43.3425,43.3425,43.2914,43.3,2900.0
2019-12-30 14:40:00,50.84,50.87,50.83,50.84,14186.0,43.3,43.3255,43.2914,43.3,14186.0
2019-12-30 14:45:00,50.85,50.87,50.84,50.86,10003.0,43.3085,43.3255,43.3,43.317,10003.0
2019-12-30 14:50:00,50.87,50.87,50.83,50.83,19521.0,43.3255,43.3255,43.2914,43.2914,19521.0
2019-12-30 14:55:00,50.83,50.84,50.8,50.82,12390.0,43.2914,43.3,43.2659,43.2829,12390.0
2019-12-30 15:00:00,50.82,50.82,50.77,50.8,19128.0,43.2829,43.2829,43.2403,43.2659,19128.0
2019-12-30 15:05:00,50.79,50.86,50.78,50.81,11136.0,43.2574,43.317,43.2488,43.2744,11136.0
2019-12-30 15:10:00,50.8,50.81,50.77,50.77,7333.0,43.2659,43.2744,43.2403,43.2403,7333.0
2019-12-30 15:15:00,50.78,50.83,50.78,50.81,10379.0,43.2488,43.2914,43.2488,43.2744,10379.0
2019-12-30 15:20:00,50.8,50.82,50.78,50.82,20400.0,43.2659,43.2829,43.2488,43.2829,20400.0
2019-12-30 15:25:00,50.82,50.85,50.79,50.81,15478.0,43.2829,43.3085,43.2574,43.2744,15478.0
2019-12-30 15:30:00,50.81,50.84,50.78,50.78,21511.0,43.2744,43.3,43.2488,43.2488,21511.0
2019-12-30 15:35:00,50.79,50.84,50.76,50.77,15967.0,43.2574,43.3,43.2318,43.2403,15967.0
2019-12-30 15:40:00,50.76,50.82,50.76,50.81,25130.0,43.2318,43.2829,43.2318,43.2744,25130.0
2019-12-30 15:45:00,50.8,50.83,50.77,50.81,33047.0,43.2659,43.2914,43.2403,43.2744,33047.0
2019-12-30 15:50:00,50.81,50.84,50.78,50.81,51888.0,43.2744,43.3,43.2488,43.2744,51888.0
2019-12-30 15:55:00,50.81,50.85,50.74,50.77,84538.0,43.2744,43.3085,43.2148,43.2403,84538.0
2019-12-31 09:30:00,50.13,50.37,50.1,50.31,33676.0,43.1014,43.3077,43.0756,43.2561,33676.0
2019-12-31 09:35:00,50.26,50.61,50.26,50.55,15241.0,43.2131,43.5141,43.2131,43.4625,15241.0
2019-12-31 09:40:00,50.54,50.74,50.52,50.61,24409.0,43.4539,43.6258,43.4367,43.5141,24409.0
2019-12-31 09:45:00,50.58,50.68,50.52,50.68,15661.0,43.4883,43.5742,43.4367,43.5742,15661.0
2019-12-31 09:50:00,50.65,50.87,50.65,50.86,9684.0,43.5484,43.7376,43.5484,43.729,9684.0
2019-12-31 09:55:00,50.84,50.87,50.74,50.74,13221.0,43.7118,43.7376,43.6258,43.6258,13221.0
2019-12-31 10:00:00,50.75,50.82,50.69,50.8,16841.0,43.6344,43.6946,43.5828,43.6774,16841.0
2019-12-31 10:05:00,50.8,50.86,50.8,50.85,19474.0,43.6774,43.729,43.6774,43.7204,19474.0
2019-12-31 10:10:00,50.86,50.89,50.69,50.72,24290.0,43.729,43.7548,43.5828,43.6086,24290.0
2019-12-31 10:15:00,50.71,50.81,50.7,50.76,26313.0,43.6,43.686,43.5914,43.643,26313.0
2019-12-31 10:20:00,50.74,50.87,50.74,50.86,14524.0,43.6258,43.7376,43.6258,43.729,14524.0
2019-12-31 10:25:00,50.86,50.9,50.84,50.87,22497.0,43.729,43.7634,43.7118,43.7376,22497.0
2019-12-31 10:30:00,50.87,50.87,50.73,50.78,8350.0,43.7376,43.7376,43.6172,43.6602,8350.0
2019-12-31 10:35:00,50.8,50.85,50.77,50.82,16659.0,43.6774,43.7204,43.6516,43.6946,16659.0
2019-12-31 10:40:00,50.83,50.84,50.79,50.8,12720.0,43.7032,43.7118,43.6688,43.6774,12720.0
2019-12-31 10:45:00,50.8,50.83,50.69,50.69,10731.0,43.6774,43.7032,43.5828,43.5828,10731.0
2019-12-31 10:50:00,50.7,50.71,50.61,50.61,36505.0,43.5914,43.6,43.5141,43.5141,36505.0
2019-12-31 10:55:00,50.6,50.62,50.47,50.53,85362.0,43.5055,43.5227,43.3937,43.4453,85362.0
2019-12-31 11:00:00,50.53,50.58,50.38,50.43,38524.0,43.4453,43.4883,43.3163,43.3593,38524.0
2019-12-31 11:05:00,50.43,50.47,50.38,50.43,15480.0,43.3593,43.3937,43.3163,43.3593,15480.0
2019-12-31 11:10:00,50.44,50.52,50.44,50.49,14844.0,43.3679,43.4367,43.3679,43.4109,14844.0
2019-12-31 11:15:00,50.49,50.51,50.42,50.49,8818.0,43.4109,43.4281,43.3507,43.4109,8818.0
2019-12-31 11:20:00,50.49,50.55,50.48,50.49,10912.0,43.4109,43.4625,43.4023,43.4109,10912.0
2019-12-31 11:25:00,50.47,50.53,50.47,50.48,10560.0,43.3937,43.4453,43.3937,43.4023,10560.0
2019-12-31 11:30:00,50.47,50.47,50.41,50.43,12474.0,43.3937,43.3937,43.3421,43.3593,12474.0
2019-12-31 11:35:00,50.42,50.43,50.4,50.43,4676.0,43.3507,43.3593,43.3335,43.3593,4676.0
2019-12-31 11:40:00,50.42,50.49,50.4,50.49,10521.0,43.3507,43.4109,43.3335,43.4109,10521.0
2019-12-31 11:45:00,50.48,50.55,50.47,50.48,7416.0,43.4023,43.4625,43.3937,43.4023,7416.0
2019-12-31 11:50:00,50.47,50.52,50.45,50.5,6978.0,43.3937,43.4367,43.3765,43.4195,6978.0
2019-12-31 11:55:00,50.49,50.51,50.46,50.47,7609.0,43.4109,43.4281,43.3851,43.3937,7609.0
2019-12-31 12:00:00,50.47,50.5,50.43,50.46,9486.0,43.3937,43.4195,43.3593,43.3851,9486.0
2019-12-31 12:05:00,50.47,50.49,50.43,50.43,9340.0,43.3937,43.4109,43.3593,43.3593,9340.0
2019-12-31 12:10:00,50.44,50.45,50.39,50.41,18614.0,43.3679,43.3765,43.3249,43.3421,18614.0
2019-12-31 12:15:00,50.42,50.42,50.36,50.39,26174.0,43.3507,43.3507,43.2991,43.3249,26174.0
2019-12-31 12:20:00,50.38,50.42,50.37,50.41,13620.0,43.3163,43.3507,43.3077,43.3421,13620.0
2019-12-31 12:25:00,50.4,50.51,50.38,50.48,13175.0,43.3335,43.4281,43.3163,43.4023,13175.0
2019-12-31 12:30:00,50.5,50.56,50.47,50.5,7556.0,43.4195,43.4711,43.3937,43.4195,7556.0
2019-12-31 12:35:00,50.51,50.53,50.5,50.5,4383.0,43.4281,43.4453,43.4195,43.4195,4383.0
2019-12-31 12:40:00,50.49,50.5,50.48,50.49,2897.0,43.4109,43.4195,43.4023,43.4109,2897.0
2019-12-31 12:45:00,50.48,50.48,50.43,50.43,10329.0,43.4023,43.4023,43.3593,43.3593,10329.0
2019-12-31 12:50:00,50.43,50.45,50.41,50.43,13083.0,43.3593,43.3765,43.3421,43.3593,13083.0
2019-12-31 12:55:00,50.43,50.49,50.43,50.47,5031.0,43.3593,43.4109,43.3593,43.3937,5031.0
2019-12-31 13:00:00,50.47,50.48,50.44,50.45,13005.0,43.3937,43.4023,43.3679,43.3765,13005.0
2019-12-31 13:05:00,50.45,50.48,50.42,50.42,11437.0,43.3765,43.4023,43.3507,43.3507,11437.0
2019-12-31 13:10:00,50.43,50.44,50.4,50.41,14728.0,43.3593,43.3679,43.3335,43.3421,14728.0
2019-12-31 13:15:00,50.4,50.42,50.35,50.42,13723.0,43.3335,43.3507,43.2905,43.3507,13723.0
2019-12-31 13:20:00,50.42,50.44,50.4,50.4,16191.0,43.3507,43.3679,43.3335,43.3335,16191.0
2019-12-31 13:25:00,50.41,50.44,50.38,50.4,12980.0,43.3421,43.3679,43.3163,43.3335,12980.0
2019-12-31 13:30:00,50.4,50.46,50.39,50.46,13811.0,43.3335,43.3851,43.3249,43.3851,13811.0
2019-12-31 13:35:00,50.47,50.5,50.45,50.5,13105.0,43.3937,43.4195,43.3765,43.4195,13105.0
2019-12-31 13:40:00,50.52,50.57,50.5,50.55,6233.0,43.4367,43.4797,43.4195,43.4625,6233.0
2019-12-31 13:45:00,50.55,50.59,50.55,50.58,4210.0,43.4625,43.4969,43.4625,43.4883,4210.0
2019-12-31 13:50:00,50.57,50.58,50.54,50.54,11693.0,43.4797,43.4883,43.4539,43.4539,11693.0
2019-12-31 13:55:00,50.54,50.58,50.54,50.56,4736.0,43.4539,43.4883,43.4539,43.4711,4736.0
2019-12-31 14:00:00,50.56,50.59,50.55,50.58,6805.0,43.4711,43.4969,43.4625,43.4883,6805.0
2019-12-31 14:05:00,50.58,50.64,50.57,50.64,6564.0,43.4883,43.5398,43.4797,43.5398,6564.0
2019-12-31 14:10:00,50.65,50.65,50.62,50.62,4377.0,43.5484,43.5484,43.5227,43.5227,4377.0
2019-12-31 14:15:00,50.62,50.64,50.6,50.64,4745.0,43.5227,43.5398,43.5055,43.5398,4745.0
2019-12-31 14:20:00,50.66,50.69,50.64,50.68,11952.0,43.557,43.5828,43.5398,43.5742,11952.0
2019-12-31 14:25:00,50.69,50.7,50.63,50.63,7083.0,43.5828,43.5914,43.5312,43.5312,7083.0
2019-12-31 14:30:00,50.63,50.65,50.62,50.64,4352.0,43.5312,43.5484,43.5227,43.5398,4352.0
2019-12-31 14:35:00,50.64,50.65,50.58,50.63,11323.0,43.5398,43.5484,43.4883,43.5312,11323.0
2019-12-31 14:40:00,50.63,50.63,50.6,50.61,4518.0,43.5312,43.5312,43.5055,43.5141,4518.0
2019-12-31 14:45:00,50.6,50.61,50.57,50.6,7408.0,43.5055,43.5141,43.4797,43.5055,7408.0
2019-12-31 14:50:00,50.6,50.62,50.59,50.6,3161.0,43.5055,43.5227,43.4969,43.5055,3161.0
2019-12-31 14:55:00,50.59,50.59,50.5,50.52,11204.0,43.4969,43.4969,43.4195,43.4367,11204.0
2019-12-31 15:00:00,50.52,50.59,50.52,50.58,6974.0,43.4367,43.4969,43.4367,43.4883,6974.0
2019-12-31 15:05:00,50.58,50.58,50.56,50.57,3765.0,43.4883,43.4883,43.4711,43.4797,3765.0
2019-12-31 15:10:00,50.57,50.63,50.57,50.61,5515.0,43.4797,43.5312,43.4797,43.5141,5515.0
2019-12-31 15:15:00,50.61,50.62,50.56,50.61,8251.0,43.5141,43.5227,43.4711,43.5141,8251.0
2019-12-31 15:20:00,50.61,50.64,50.58,50.61,10120.0,43.5141,43.5398,43.4883,43.5141,10120.0
2019-12-31 15:25:00,50.62,50.65,50.62,50.65,6932.0,43.5227,43.5484,43.5227,43.5484,6932.0
2019-12-31 15:30:00,50.64,50.68,50.62,50.65,23065.0,43.5398,43.5742,43.5227,43.5484,23065.0
2019-12-31 15:35:00,50.66,50.66,50.56,50.56,22203.0,43.557,43.557,43.4711,43.4711,22203.0
2019-12-31 15:40:00,50.56,50.61,50.56,50.58,19026.0,43.4711,43.5141,43.4711,43.4883,19026.0
2019-12-31 15:45:00,50.58,50.61,50.56,50.57,35338.0,43.4883,43.5141,43.4711,43.4797,35338.0
2019-12-31 15:50:00,50.58,50.61,50.53,50.59,46487.0,43.4883,43.5141,43.4453,43.4969,46487.0
2019-12-31 15:55:00,50.6,50.62,50.47,50.57,156750.0,43.5055,43.5227,43.3937,43.4797,156750.0
2020-01-02 09:30:00,50.92,50.92,50.46,50.86,64294.0,43.7806,43.7806,43.3851,43.729,64294.0
2020-01-02 09:35:00,50.85,50.98,50.75,50.9,19504.0,43.7204,43.8322,43.6344,43.7634,19504.0
2020-01-02 09:40:00,50.9,51.01,50.86,51.01,27510.0,43.7634,43.858,43.729,43.858,27510.0
2020-01-02 09:45:00,51.0,51.0,50.66,50.71,14636.0,43.8494,43.8494,43.557,43.6,14636.0
2020-01-02 09:50:00,50.72,50.78,50.62,50.68,26373.0,43.6086,43.6602,43.5227,43.5742,26373.0
2020-01-02 09:55:00,50.68,50.73,50.57,50.57,38083.0,43.5742,43.6172,43.4797,43.4797,38083.0
2020-01-02 10:00:00,50.56,50.57,50.31,50.37,28949.0,43.4711,43.4797,43.2561,43.3077,28949.0
2020-01-02 10:05:00,50.34,50.34,50.21,50.28,16237.0,43.2819,43.2819,43.1701,43.2303,16237.0
2020-01-02 10:10:00,50.25,50.25,50.05,50.05,14197.0,43.2045,43.2045,43.0326,43.0326,14197.0
2020-01-02 10:15:00,50.05,50.13,49.99,50.1,16262.0,43.0326,43.1014,42.981,43.0756,16262.0
2020-01-02 10:20:00,50.08,50.12,49.98,50.05,24432.0,43.0584,43.0928,42.9724,43.0326,24432.0
2020-01-02 10:25:00,50.06,50.06,49.99,50.01,16702.0,43.0412,43.0412,42.981,42.9982,16702.0
2020-01-02 10:30:00,50.01,50.01,49.79,49.82,15299.0,42.9982,42.9982,42.809,42.8348,15299.0
2020-01-02 10:35:00,49.82,49.84,49.78,49.79,16269.0,42.8348,42.852,42.8004,42.809,16269.0
2020-01-02 10:40:00,49.79,49.83,49.77,49.81,20805.0,42.809,42.8434,42.7918,42.8262,20805.0
2020-01-02 10:45:00,49.79,49.84,49.76,49.83,18109.0,42.809,42.852,42.7832,42.8434,18109.0
2020-01-02 10:50:00,49.83,49.84,49.76,49.77,15098.0,42.8434,42.852,42.7832,42.7918,15098.0
2020-01-02 10:55:00,49.78,49.88,49.78,49.84,18762.0,42.8004,42.8864,42.8004,42.852,18762.0
2020-01-02 11:00:00,49.84,49.88,49.82,49.83,19221.0,42.852,42.8864,42.8348,42.8434,19221.0
2020-01-02 11:05:00,49.83,49.92,49.79,49.92,28054.0,42.8434,42.9208,42.809,42.9208,28054.0
2020-01-02 11:10:00,49.92,49.97,49.92,49.96,21877.0,42.9208,42.9638,42.9208,42.9552,21877.0
2020-01-02 11:15:00,49.96,50.04,49.96,50.03,17559.0,42.9552,43.024,42.9552,43.0154,17559.0
2020-01-02 11:20:00,50.03,50.03,49.88,49.89,17676.0,43.0154,43.0154,42.8864,42.895,17676.0
2020-01-02 11:25:00,49.89,49.92,49.8,49.89,21165.0,42.895,42.9208,42.8176,42.895,21165.0
2020-01-02 11:30:00,49.89,49.89,49.75,49.77,13089.0,42.895,42.895,42.7746,42.7918,13089.0
2020-01-02 11:35:00,49.77,49.77,49.68,49.72,13565.0,42.7918,42.7918,42.7144,42.7488,13565.0
2020-01-02 11:40:00,49.72,49.72,49.65,49.69,18269.0,42.7488,42.7488,42.6887,42.723,18269.0
2020-01-02 11:45:00,49.69,49.72,49.62,49.64,14487.0,42.723,42.7488,42.6629,42.6801,14487.0
2020-01-02 11:50:00,49.64,49.69,49.61,49.62,26293.0,42.6801,42.723,42.6543,42.6629,26293.0
2020-01-02 11:55:00,49.61,49.62,49.49,49.51,40739.0,42.6543,42.6629,42.5511,42.5683,40739.0
2020-01-02 12:00:00,49.51,49.61,49.5,49.6,101797.0,42.5683,42.6543,42.5597,42.6457,101797.0
2020-01-02 12:05:00,49.58,49.63,49.56,49.57,23326.0,42.6285,42.6715,42.6113,42.6199,23326.0
2020-01-02 12:10:00,49.57,49.6,49.51,49.58,19681.0,42.6199,42.6457,42.5683,42.6285,19681.0
2020-01-02 12:15:00,49.59,49.63,49.56,49.61,25262.0,42.6371,42.6715,42.6113,42.6543,25262.0
2020-01-02 12:20:00,49.61,49.64,49.59,49.63,15055.0,42.6543,42.6801,42.6371,42.6715,15055.0
2020-01-02 12:25:00,49.63,49.63,49.57,49.58,21317.0,42.6715,42.6715,42.6199,42.6285,21317.0
2020-01-02 12:30:00,49.58,49.62,49.58,49.6,10601.0,42.6285,42.6629,42.6285,42.6457,10601.0
2020-01-02 12:35:00,49.6,49.7,49.58,49.68,17629.0,42.6457,42.7316,42.6285,42.7144,17629.0
2020-01-02 12:40:00,49.68,49.69,49.62,49.66,21491.0,42.7144,42.723,42.6629,42.6973,21491.0
2020-01-02 12:45:00,49.66,49.66,49.63,49.64,12917.0,42.6973,42.6973,42.6715,42.6801,12917.0
2020-01-02 12:50:00,49.64,49.64,49.58,49.59,10796.0,42.6801,42.6801,42.6285,42.6371,10796.0
2020-01-02 12:55:00,49.6,49.73,49.59,49.68,29815.0,42.6457,42.7574,42.6371,42.7144,29815.0
2020-01-02 13:00:00,49.68,49.68,49.62,49.64,15050.0,42.7144,42.7144,42.6629,42.6801,15050.0
2020-01-02 13:05:00,49.62,49.66,49.61,49.64,14346.0,42.6629,42.6973,42.6543,42.6801,14346.0
2020-01-02 13:10:00,49.61,49.63,49.58,49.59,10835.0,42.6543,42.6715,42.6285,42.6371,10835.0
2020-01-02 13:15:00,49.59,49.64,49.59,49.6,11390.0,42.6371,42.6801,42.6371,42.6457,11390.0
2020-01-02 13:20:00,49.61,49.63,49.57,49.57,11045.0,42.6543,42.6715,42.6199,42.6199,11045.0
2020-01-02 13:25:00,49.57,49.61,49.57,49.59,10768.0,42.6199,42.6543,42.6199,42.6371,10768.0
2020-01-02 13:30:00,49.59,49.61,49.54,49.59,26080.0,42.6371,42.6543,42.5941,42.6371,26080.0
2020-01-02 13:35:00,49.6,49.61,49.57,49.61,11165.0,42.6457,42.6543,42.6199,42.6543,11165.0
2020-01-02 13:40:00,49.62,49.62,49.54,49.57,54224.0,42.6629,42.6629,42.5941,42.6199,54224.0
2020-01-02 13:45:00,49.58,49.58,49.51,49.54,56247.0,42.6285,42.6285,42.5683,42.5941,56247.0
2020-01-02 13:50:00,49.54,49.55,49.52,49.55,43762.0,42.5941,42.6027,42.5769,42.6027,43762.0
2020-01-02 13:55:00,49.55,49.55,49.47,49.49,21462.0,42.6027,42.6027,42.5339,42.5511,21462.0
2020-01-02 14:00:00,49.48,49.56,49.48,49.54,16461.0,42.5425,42.6113,42.5425,42.5941,16461.0
2020-01-02 14:05:00,49.53,49.58,49.53,49.57,29772.0,42.5855,42.6285,42.5855,42.6199,29772.0
2020-01-02 14:10:00,49.56,49.58,49.52,49.53,48157.0,42.6113,42.6285,42.5769,42.5855,48157.0
2020-01-02 14:15:00,49.56,49.58,49.51,49.58,23210.0,42.6113,42.6285,42.5683,42.6285,23210.0
2020-01-02 14:20:00,49.58,49.62,49.57,49.6,15849.0,42.6285,42.6629,42.6199,42.6457,15849.0
2020-01-02 14:25:00,49.61,49.62,49.59,49.6,19924.0,42.6543,42.6629,42.6371,42.6457,19924.0
2020-01-02 14:30:00,49.6,49.65,49.57,49.65,59549.0,42.6457,42.6887,42.6199,42.6887,59549.0
2020-01-02 14:35:00,49.66,49.81,49.66,49.8,16366.0,42.6973,42.8262,42.6973,42.8176,16366.0
2020-01-02 14:40:00,49.81,49.88,49.8,49.86,12586.0,42.8262,42.8864,42.8176,42.8692,12586.0
2020-01-02 14:45:00,49.87,49.87,49.76,49.8,19433.0,42.8778,42.8778,42.7832,42.8176,19433.0
2020-01-02 14:50:00,49.8,49.84,49.75,49.75,7145.0,42.8176,42.852,42.7746,42.7746,7145.0
2020-01-02 14:55:00,49.75,49.81,49.75,49.8,11985.0,42.7746,42.8262,42.7746,42.8176,11985.0
2020-01-02 15:00:00,49.79,49.81,49.78,49.81,9696.0,42.809,42.8262,42.8004,42.8262,9696.0
2020-01-02 15:05:00,49.8,49.81,49.73,49.73,11669.0,42.8176,42.8262,42.7574,42.7574,11669.0
2020-01-02 15:10:00,49.74,49.82,49.74,49.81,16546.0,42.766,42.8348,42.766,42.8262,16546.0
2020-01-02 15:15:00,49.82,49.82,49.77,49.79,14623.0,42.8348,42.8348,42.7918,42.809,14623.0
2020-01-02 15:20:00,49.79,49.79,49.7,49.71,13976.0,42.809,42.809,42.7316,42.7402,13976.0
2020-01-02 15:25:00,49.71,49.75,49.69,49.72,20490.0,42.7402,42.7746,42.723,42.7488,20490.0
2020-01-02 15:30:00,49.73,49.82,49.73,49.82,23862.0,42.7574,42.8348,42.7574,42.8348,23862.0
2020-01-02 15:35:00,49.83,49.89,49.83,49.87,27601.0,42.8434,42.895,42.8434,42.8778,27601.0
2020-01-02 15:40:00,49.88,49.93,49.86,49.88,51510.0,42.8864,42.9294,42.8692,42.8864,51510.0
2020-01-02 15:45:00,49.88,49.9,49.85,49.88,57167.0,42.8864,42.9036,42.8606,42.8864,57167.0
2020-01-02 15:50:00,49.88,49.99,49.88,49.97,61097.0,42.8864,42.981,42.8864,42.9638,61097.0
2020-01-02 15:55:00,49.97,50.09,49.95,50.08,123807.0,42.9638,43.067,42.9466,43.0584,123807.0
2020-01-03 09:30:00,49.32,49.45,49.14,49.45,37227.0,42.4049,42.5167,42.2502,42.5167,37227.0
2020-01-03 09:35:00,49.49,49.55,49.37,49.44,20775.0,42.5511,42.6027,42.4479,42.5081,20775.0
2020-01-03 09:40:00,49.48,49.75,49.48,49.68,8476.0,42.5425,42.7746,42.5425,42.7144,8476.0
2020-01-03 09:45:00,49.71,49.74,49.55,49.65,12140.0,42.7402,42.766,42.6027,42.6887,12140.0
2020-01-03 09:50:00,49.62,49.64,49.42,49.57,14874.0,42.6629,42.6801,42.4909,42.6199,14874.0
2020-01-03 09:55:00,49.57,49.7,49.5,49.7,8382.0,42.6199,42.7316,42.5597,42.7316,8382.0
2020-01-03 10:00:00,49.66,49.72,49.57,49.65,25776.0,42.6973,42.7488,42.6199,42.6887,25776.0
2020-01-03 10:05:00,49.66,49.7,49.6,49.64,4781.0,42.6973,42.7316,42.6457,42.6801,4781.0
2020-01-03 10:10:00,49.61,49.64,49.52,49.64,6955.0,42.6543,42.6801,42.5769,42.6801,6955.0
2020-01-03 10:15:00,49.65,49.66,49.54,49.54,8183.0,42.6887,42.6973,42.5941,42.5941,8183.0
2020-01-03 10:20:00,49.58,49.58,49.43,49.54,10411.0,42.6285,42.6285,42.4995,42.5941,10411.0
2020-01-03 10:25:00,49.54,49.68,49.53,49.68,7907.0,42.5941,42.7144,42.5855,42.7144,7907.0
2020-01-03 10:30:00,49.68,49.71,49.62,49.66,13525.0,42.7144,42.7402,42.6629,42.6973,13525.0
2020-01-03 10:35:00,49.67,49.72,49.66,49.67,11261.0,42.7058,42.7488,42.6973,42.7058,11261.0
2020-01-03 10:40:00,49.66,49.77,49.66,49.74,5216.0,42.6973,42.7918,42.6973,42.766,5216.0
2020-01-03 10:45:00,49.73,49.8,49.59,49.59,13014.0,42.7574,42.8176,42.6371,42.6371,13014.0
2020-01-03 10:50:00,49.59,49.6,49.51,49.55,14819.0,42.6371,42.6457,42.5683,42.6027,14819.0
2020-01-03 10:55:00,49.55,49.56,49.44,49.45,32230.0,42.6027,42.6113,42.5081,42.5167,32230.0
2020-01-03 11:00:00,49.45,49.46,49.29,49.43,43422.0,42.5167,42.5253,42.3791,42.4995,43422.0
2020-01-03 11:05:00,49.44,49.48,49.39,49.43,4328.0,42.5081,42.5425,42.4651,42.4995,4328.0
2020-01-03 11:10:00,49.42,49.55,49.39,49.53,6100.0,42.4909,42.6027,42.4651,42.5855,6100.0
2020-01-03 11:15:00,49.53,49.58,49.52,49.56,5307.0,42.5855,42.6285,42.5769,42.6113,5307.0
2020-01-03 11:20:00,49.58,49.64,49.58,49.58,5608.0,42.6285,42.6801,42.6285,42.6285,5608.0
2020-01-03 11:25:00,49.6,49.68,49.59,49.62,26149.0,42.6457,42.7144,42.6371,42.6629,26149.0
2020-01-03 11:30:00,49.61,49.66,49.6,49.6,3457.0,42.6543,42.6973,42.6457,42.6457,3457.0
2020-01-03 11:35:00,49.62,49.68,49.61,49.67,3218.0,42.6629,42.7144,42.6543,42.7058,3218.0
2020-01-03 11:40:00,49.68,49.68,49.61,49.65,7172.0,42.7144,42.7144,42.6543,42.6887,7172.0
2020-01-03 11:45:00,49.67,49.69,49.6,49.63,14711.0,42.7058,42.723,42.6457,42.6715,14711.0
2020-01-03 11:50:00,49.64,49.67,49.62,49.66,8500.0,42.6801,42.7058,42.6629,42.6973,8500.0
2020-01-03 11:55:00,49.67,49.72,49.63,49.64,17160.0,42.7058,42.7488,42.6715,42.6801,17160.0
2020-01-03 12:00:00,49.62,49.67,49.62,49.66,7796.0,42.6629,42.7058,42.6629,42.6973,7796.0
2020-01-03 12:05:00,49.67,49.69,49.58,49.59,14866.0,42.7058,42.723,42.6285,42.6371,14866.0
2020-01-03 12:10:00,49.59,49.61,49.52,49.53,8875.0,42.6371,42.6543,42.5769,42.5855,8875.0
2020-01-03 12:15:00,49.54,49.62,49.54,49.6,7489.0,42.5941,42.6629,42.5941,42.6457,7489.0
2020-01-03 12:20:00,49.6,49.6,49.58,49.59,5660.0,42.6457,42.6457,42.6285,42.6371,5660.0
2020-01-03 12:25:00,49.59,49.59,49.55,49.55,5985.0,42.6371,42.6371,42.6027,42.6027,5985.0
2020-01-03 12:30:00,49.55,49.59,49.53,49.58,7825.0,42.6027,42.6371,42.5855,42.6285,7825.0
2020-01-03 12:35:00,49.59,49.59,49.53,49.54,5267.0,42.6371,42.6371,42.5855,42.5941,5267.0
2020-01-03 12:40:00,49.54,49.55,49.47,49.47,14196.0,42.5941,42.6027,42.5339,42.5339,14196.0
2020-01-03 12:45:00,49.48,49.48,49.42,49.43,15505.0,42.5425,42.5425,42.4909,42.4995,15505.0
2020-01-03 12:50:00,49.43,49.66,49.42,49.59,42945.0,42.4995,42.6973,42.4909,42.6371,42945.0
2020-01-03 12:55:00,49.59,49.59,49.47,49.49,4789.0,42.6371,42.6371,42.5339,42.5511,4789.0
2020-01-03 13:00:00,49.49,49.61,49.49,49.59,5124.0,42.5511,42.6543,42.5511,42.6371,5124.0
2020-01-03 13:05:00,49.6,49.65,49.59,49.64,8699.0,42.6457,42.6887,42.6371,42.6801,8699.0
2020-01-03 13:10:00,49.64,49.64,49.57,49.58,6613.0,42.6801,42.6801,42.6199,42.6285,6613.0
2020-01-03 13:15:00,49.59,49.61,49.56,49.56,6218.0,42.6371,42.6543,42.6113,42.6113,6218.0
2020-01-03 13:20:00,49.55,49.62,49.54,49.61,5914.0,42.6027,42.6629,42.5941,42.6543,5914.0
2020-01-03 13:25:00,49.61,49.61,49.55,49.57,15589.0,42.6543,42.6543,42.6027,42.6199,15589.0
2020-01-03 13:30:00,49.57,49.58,49.52,49.53,5820.0,42.6199,42.6285,42.5769,42.5855,5820.0
2020-01-03 13:35:00,49.53,49.53,49.38,49.48,9918.0,42.5855,42.5855,42.4565,42.5425,9918.0
2020-01-03 13:40:00,49.49,49.51,49.46,49.5,5036.0,42.5511,42.5683,42.5253,42.5597,5036.0
2020-01-03 13:45:00,49.51,49.53,49.48,49.52,4821.0,42.5683,42.5855,42.5425,42.5769,4821.0
2020-01-03 13:50:00,49.53,49.6,49.53,49.59,48970.0,42.5855,42.6457,42.5855,42.6371,48970.0
2020-01-03 13:55:00,49.59,49.73,49.57,49.73,34052.0,42.6371,42.7574,42.6199,42.7574,34052.0
2020-01-03 14:00:00,49.73,49.79,49.59,49.64,49123.0,42.7574,42.809,42.6371,42.6801,49123.0
2020-01-03 14:05:00,49.65,49.65,49.35,49.46,60582.0,42.6887,42.6887,42.4307,42.5253,60582.0
2020-01-03 14:10:00,49.47,49.52,49.42,49.42,4149.0,42.5339,42.5769,42.4909,42.4909,4149.0
2020-01-03 14:15:00,49.43,49.51,49.42,49.49,9573.0,42.4995,42.5683,42.4909,42.5511,9573.0
2020-01-03 14:20:00,49.49,49.52,49.48,49.51,9710.0,42.5511,42.5769,42.5425,42.5683,9710.0
2020-01-03 14:25:00,49.51,49.53,49.48,49.5,5657.0,42.5683,42.5855,42.5425,42.5597,5657.0
2020-01-03 14:30:00,49.5,49.52,49.47,49.51,7452.0,42.5597,42.5769,42.5339,42.5683,7452.0
2020-01-03 14:35:00,49.5,49.51,49.48,49.49,6270.0,42.5597,42.5683,42.5425,42.5511,6270.0
2020-01-03 14:40:00,49.49,49.5,49.45,49.49,9135.0,42.5511,42.5597,42.5167,42.5511,9135.0
2020-01-03 14:45:00,49.48,49.48,49.44,49.45,9207.0,42.5425,42.5425,42.5081,42.5167,9207.0
2020-01-03 14:50:00,49.45,49.48,49.42,49.46,12028.0,42.5167,42.5425,42.4909,42.5253,12028.0
2020-01-03 14:55:00,49.46,49.49,49.45,49.48,9661.0,42.5253,42.5511,42.5167,42.5425,9661.0
2020-01-03 15:00:00,49.49,49.54,49.45,49.5,15313.0,42.5511,42.5941,42.5167,42.5597,15313.0
2020-01-03 15:05:00,49.5,49.5,49.43,49.45,8509.0,42.5597,42.5597,42.4995,42.5167,8509.0
2020-01-03 15:10:00,49.44,49.44,49.38,49.39,10113.0,42.5081,42.5081,42.4565,42.4651,10113.0
2020-01-03 15:15:00,49.39,49.41,49.36,49.39,12589.0,42.4651,42.4823,42.4393,42.4651,12589.0
2020-01-03 15:20:00,49.38,49.4,49.32,49.34,23103.0,42.4565,42.4737,42.4049,42.4221,23103.0
2020-01-03 15:25:00,49.34,49.38,49.33,49.38,10986.0,42.4221,42.4565,42.4135,42.4565,10986.0
2020-01-03 15:30:00,49.37,49.38,49.28,49.3,18371.0,42.4479,42.4565,42.3705,42.3877,18371.0
2020-01-03 15:35:00,49.29,49.32,49.25,49.29,18038.0,42.3791,42.4049,42.3447,42.3791,18038.0
2020-01-03 15:40:00,49.29,49.34,49.28,49.32,17278.0,42.3791,42.4221,42.3705,42.4049,17278.0
2020-01-03 15:45:00,49.32,49.32,49.23,49.26,21161.0,42.4049,42.4049,42.3275,42.3533,21161.0
2020-01-03 15:50:00,49.27,49.34,49.25,49.29,43253.0,42.3619,42.4221,42.3447,42.3791,43253.0
2020-01-03 15:55:00,49.3,49.41,49.29,49.35,78103.0,42.3877,42.4823,42.3791,42.4307,78103.0
2020-01-06 09:30:00,49.26,49.65,49.14,49.25,33458.0,42.3533,42.6887,42.2502,42.3447,33458.0
2020-01-06 09:35:00,49.28,49.29,49.19,49.21,6196.0,42.3705,42.3791,42.2931,42.3103,6196.0
2020-01-06 09:40:00,49.15,49.19,49.07,49.1,6796.0,42.2588,42.2931,42.19,42.2158,6796.0
2020-01-06 09:45:00,49.11,49.23,49.11,49.18,9727.0,42.2244,42.3275,42.2244,42.2846,9727.0
2020-01-06 09:50:00,49.19,49.24,49.18,49.19,7697.0,42.2931,42.3361,42.2846,42.2931,7697.0
2020-01-06 09:55:00,49.22,49.22,49.04,49.05,8400.0,42.3189,42.3189,42.1642,42.1728,8400.0
2020-01-06 10:00:00,49.04,49.06,48.97,48.99,10885.0,42.1642,42.1814,42.104,42.1212,10885.0
2020-01-06 10:05:00,48.99,49.06,48.93,49.06,13996.0,42.1212,42.1814,42.0696,42.1814,13996.0
2020-01-06 10:10:00,49.09,49.11,49.06,49.1,3910.0,42.2072,42.2244,42.1814,42.2158,3910.0
2020-01-06 10:15:00,49.12,49.16,49.03,49.06,5205.0,42.233,42.2674,42.1556,42.1814,5205.0
2020-01-06 10:20:00,49.08,49.13,49.07,49.07,9024.0,42.1986,42.2416,42.19,42.19,9024.0
2020-01-06 10:25:00,49.07,49.1,49.01,49.09,10012.0,42.19,42.2158,42.1384,42.2072,10012.0
2020-01-06 10:30:00,49.1,49.18,49.09,49.17,5963.0,42.2158,42.2846,42.2072,42.276,5963.0
2020-01-06 10:35:00,49.17,49.22,49.15,49.22,7198.0,42.276,42.3189,42.2588,42.3189,7198.0
2020-01-06 10:40:00,49.23,49.34,49.23,49.34,15107.0,42.3275,42.4221,42.3275,42.4221,15107.0
2020-01-06 10:45:00,49.34,49.37,49.33,49.36,15893.0,42.4221,42.4479,42.4135,42.4393,15893.0
2020-01-06 10:50:00,49.36,49.48,49.36,49.48,13423.0,42.4393,42.5425,42.4393,42.5425,13423.0
2020-01-06 10:55:00,49.48,49.49,49.39,49.4,9799.0,42.5425,42.5511,42.4651,42.4737,9799.0
2020-01-06 11:00:00,49.42,49.47,49.4,49.41,12314.0,42.4909,42.5339,42.4737,42.4823,12314.0
2020-01-06 11:05:00,49.41,49.44,49.39,49.42,13058.0,42.4823,42.5081,42.4651,42.4909,13058.0
2020-01-06 11:10:00,49.43,49.46,49.4,49.41,10561.0,42.4995,42.5253,42.4737,42.4823,10561.0
2020-01-06 11:15:00,49.41,49.44,49.41,49.42,8138.0,42.4823,42.5081,42.4823,42.4909,8138.0
2020-01-06 11:20:00,49.42,49.46,49.4,49.44,11229.0,42.4909,42.5253,42.4737,42.5081,11229.0
2020-01-06 11:25:00,49.43,49.45,49.4,49.45,7195.0,42.4995,42.5167,42.4737,42.5167,7195.0
2020-01-06 11:30:00,49.44,49.46,49.39,49.41,50990.0,42.5081,42.5253,42.4651,42.4823,50990.0
2020-01-06 11:35:00,49.4,49.45,49.39,49.42,8469.0,42.4737,42.5167,42.4651,42.4909,8469.0
2020-01-06 11:40:00,49.43,49.47,49.42,49.42,5396.0,42.4995,42.5339,42.4909,42.4909,5396.0
2020-01-06 11:45:00,49.42,49.45,49.42,49.44,14252.0,42.4909,42.5167,42.4909,42.5081,14252.0
2020-01-06 11:50:00,49.43,49.5,49.43,49.5,4547.0,42.4995,42.5597,42.4995,42.5597,4547.0
2020-01-06 11:55:00,49.52,49.53,49.51,49.53,4432.0,42.5769,42.5855,42.5683,42.5855,4432.0
2020-01-06 12:00:00,49.51,49.52,49.47,49.51,10984.0,42.5683,42.5769,42.5339,42.5683,10984.0
2020-01-06 12:05:00,49.52,49.52,49.46,49.51,4805.0,42.5769,42.5769,42.5253,42.5683,4805.0
2020-01-06 12:10:00,49.52,49.62,49.52,49.59,23920.0,42.5769,42.6629,42.5769,42.6371,23920.0
2020-01-06 12:15:00,49.58,49.64,49.56,49.63,11018.0,42.6285,42.6801,42.6113,42.6715,11018.0
2020-01-06 12:20:00,49.62,49.63,49.45,49.45,20177.0,42.6629,42.6715,42.5167,42.5167,20177.0
2020-01-06 12:25:00,49.45,49.46,49.42,49.45,13561.0,42.5167,42.5253,42.4909,42.5167,13561.0
2020-01-06 12:30:00,49.43,49.46,49.43,49.45,6389.0,42.4995,42.5253,42.4995,42.5167,6389.0
2020-01-06 12:35:00,49.44,49.46,49.42,49.44,14810.0,42.5081,42.5253,42.4909,42.5081,14810.0
2020-01-06 12:40:00,49.45,49.46,49.44,49.45,5376.0,42.5167,42.5253,42.5081,42.5167,5376.0
2020-01-06 12:45:00,49.45,49.45,49.42,49.42,9878.0,42.5167,42.5167,42.4909,42.4909,9878.0
2020-01-06 12:50:00,49.43,49.45,49.4,49.45,6234.0,42.4995,42.5167,42.4737,42.5167,6234.0
2020-01-06 12:55:00,49.44,49.46,49.42,49.45,14176.0,42.5081,42.5253,42.4909,42.5167,14176.0
2020-01-06 13:00:00,49.45,49.45,49.43,49.43,8048.0,42.5167,42.5167,42.4995,42.4995,8048.0
2020-01-06 13:05:00,49.43,49.46,49.41,49.42,17926.0,42.4995,42.5253,42.4823,42.4909,17926.0
2020-01-06 13:10:00,49.42,49.45,49.41,49.45,6914.0,42.4909,42.5167,42.4823,42.5167,6914.0
2020-01-06 13:15:00,49.45,49.45,49.43,49.44,5142.0,42.5167,42.5167,42.4995,42.5081,5142.0
2020-01-06 13:20:00,49.45,49.46,49.41,49.45,14628.0,42.5167,42.5253,42.4823,42.5167,14628.0
2020-01-06 13:25:00,49.45,49.45,49.39,49.41,8091.0,42.5167,42.5167,42.4651,42.4823,8091.0
2020-01-06 13:30:00,49.41,49.45,49.4,49.43,6754.0,42.4823,42.5167,42.4737,42.4995,6754.0
2020-01-06 13:35:00,49.43,49.46,49.43,49.45,8361.0,42.4995,42.5253,42.4995,42.5167,8361.0
2020-01-06 13:40:00,49.44,49.46,49.44,49.45,10040.0,42.5081,42.5253,42.5081,42.5167,10040.0
2020-01-06 13:45:00,49.44,49.64,49.44,49.61,36629.0,42.5081,42.6801,42.5081,42.6543,36629.0
2020-01-06 13:50:00,49.59,49.71,49.58,49.67,11446.0,42.6371,42.7402,42.6285,42.7058,11446.0
2020-01-06 13:55:00,49.67,49.68,49.62,49.63,6765.0,42.7058,42.7144,42.6629,42.6715,6765.0
2020-01-06 14:00:00,49.62,49.65,49.61,49.65,7630.0,42.6629,42.6887,42.6543,42.6887,7630.0
2020-01-06 14:05:00,49.64,49.7,49.64,49.67,10737.0,42.6801,42.7316,42.6801,42.7058,10737.0
2020-01-06 14:10:00,49.69,49.69,49.65,49.69,5048.0,42.723,42.723,42.6887,42.723,5048.0
2020-01-06 14:15:00,49.69,49.73,49.68,49.7,11689.0,42.723,42.7574,42.7144,42.7316,11689.0
2020-01-06 14:20:00,49.7,49.75,49.68,49.75,8677.0,42.7316,42.7746,42.7144,42.7746,8677.0
2020-01-06 14:25:00,49.74,49.77,49.72,49.76,8642.0,42.766,42.7918,42.7488,42.7832,8642.0
2020-01-06 14:30:00,49.76,49.8,49.74,49.79,8866.0,42.7832,42.8176,42.766,42.809,8866.0
2020-01-06 14:35:00,49.78,49.82,49.77,49.79,9860.0,42.8004,42.8348,42.7918,42.809,9860.0
2020-01-06 14:40:00,49.79,49.8,49.77,49.8,7878.0,42.809,42.8176,42.7918,42.8176,7878.0
2020-01-06 14:45:00,49.79,49.79,49.76,49.79,19228.0,42.809,42.809,42.7832,42.809,19228.0
2020-01-06 14:50:00,49.78,49.79,49.77,49.78,4093.0,42.8004,42.809,42.7918,42.8004,4093.0
2020-01-06 14:55:00,49.78,49.81,49.75,49.8,15119.0,42.8004,42.8262,42.7746,42.8176,15119.0
2020-01-06 15:00:00,49.8,49.8,49.76,49.77,13437.0,42.8176,42.8176,42.7832,42.7918,13437.0
2020-01-06 15:05:00,49.77,49.78,49.75,49.77,12278.0,42.7918,42.8004,42.7746,42.7918,12278.0
2020-01-06 15:10:00,49.77,49.82,49.76,49.82,17150.0,42.7918,42.8348,42.7832,42.8348,17150.0
2020-01-06 15:15:00,49.82,49.82,49.74,49.75,8717.0,42.8348,42.8348,42.766,42.7746,8717.0
2020-01-06 15:20:00,49.74,49.74,49.69,49.7,12609.0,42.766,42.766,42.723,42.7316,12609.0
2020-01-06 15:25:00,49.7,49.7,49.64,49.65,32934.0,42.7316,42.7316,42.6801,42.6887,32934.0
2020-01-06 15:30:00,49.65,49.65,49.6,49.63,23148.0,42.6887,42.6887,42.6457,42.6715,23148.0
2020-01-06 15:35:00,49.64,49.65,49.61,49.64,27666.0,42.6801,42.6887,42.6543,42.6801,27666.0
2020-01-06 15:40:00,49.64,49.67,49.62,49.64,23502.0,42.6801,42.7058,42.6629,42.6801,23502.0
2020-01-06 15:45:00,49.65,49.69,49.61,49.68,32048.0,42.6887,42.723,42.6543,42.7144,32048.0
2020-01-06 15:50:00,49.68,49.7,49.63,49.63,43024.0,42.7144,42.7316,42.6715,42.6715,43024.0
2020-01-06 15:55:00,49.64,49.77,49.63,49.77,96279.0,42.6801,42.7918,42.6715,42.7918,96279.0
2020-01-07 09:30:00,49.61,49.72,49.33,49.46,39180.0,42.6543,42.7488,42.4135,42.5253,39180.0
2020-01-07 09:35:00,49.49,49.54,49.45,49.48,13959.0,42.5511,42.5941,42.5167,42.5425,13959.0
2020-01-07 09:40:00,49.51,49.51,49.37,49.45,7750.0,42.5683,42.5683,42.4479,42.5167,7750.0
2020-01-07 09:45:00,49.46,49.51,49.39,49.39,19202.0,42.5253,42.5683,42.4651,42.4651,19202.0
2020-01-07 09:50:00,49.4,49.51,49.33,49.41,15322.0,42.4737,42.5683,42.4135,42.4823,15322.0
2020-01-07 09:55:00,49.41,49.51,49.38,49.49,15770.0,42.4823,42.5683,42.4565,42.5511,15770.0
2020-01-07 10:00:00,49.51,49.53,49.44,49.49,16201.0,42.5683,42.5855,42.5081,42.5511,16201.0
2020-01-07 10:05:00,49.48,49.63,49.46,49.62,14373.0,42.5425,42.6715,42.5253,42.6629,14373.0
2020-01-07 10:10:00,49.62,49.7,49.59,49.7,17220.0,42.6629,42.7316,42.6371,42.7316,17220.0
2020-01-07 10:15:00,49.7,49.7,49.63,49.67,11108.0,42.7316,42.7316,42.6715,42.7058,11108.0
2020-01-07 10:20:00,49.68,49.7,49.54,49.57,24715.0,42.7144,42.7316,42.5941,42.6199,24715.0
2020-01-07 10:25:00,49.58,49.61,49.51,49.61,11573.0,42.6285,42.6543,42.5683,42.6543,11573.0
2020-01-07 10:30:00,49.61,49.68,49.59,49.61,11784.0,42.6543,42.7144,42.6371,42.6543,11784.0
2020-01-07 10:35:00,49.62,49.75,49.62,49.73,10758.0,42.6629,42.7746,42.6629,42.7574,10758.0
2020-01-07 10:40:00,49.72,49.74,49.66,49.69,10409.0,42.7488,42.766,42.6973,42.723,10409.0
2020-01-07 10:45:00,49.68,49.68,49.62,49.65,12476.0,42.7144,42.7144,42.6629,42.6887,12476.0
2020-01-07 10:50:00,49.65,49.67,49.58,49.63,10755.0,42.6887,42.7058,42.6285,42.6715,10755.0
2020-01-07 10:55:00,49.63,49.73,49.6,49.7,13765.0,42.6715,42.7574,42.6457,42.7316,13765.0
2020-01-07 11:00:00,49.71,49.71,49.6,49.6,13856.0,42.7402,42.7402,42.6457,42.6457,13856.0
2020-01-07 11:05:00,49.61,49.64,49.55,49.58,16898.0,42.6543,42.6801,42.6027,42.6285,16898.0
2020-01-07 11:10:00,49.58,49.61,49.55,49.59,15108.0,42.6285,42.6543,42.6027,42.6371,15108.0
2020-01-07 11:15:00,49.59,49.62,49.57,49.62,10563.0,42.6371,42.6629,42.6199,42.6629,10563.0
2020-01-07 11:20:00,49.62,49.62,49.57,49.58,11237.0,42.6629,42.6629,42.6199,42.6285,11237.0
2020-01-07 11:25:00,49.58,49.58,49.49,49.49,14399.0,42.6285,42.6285,42.5511,42.5511,14399.0
2020-01-07 11:30:00,49.48,49.49,49.36,49.39,19275.0,42.5425,42.5511,42.4393,42.4651,19275.0
2020-01-07 11:35:00,49.38,49.39,49.35,49.35,9169.0,42.4565,42.4651,42.4307,42.4307,9169.0
2020-01-07 11:40:00,49.36,49.43,49.35,49.41,17175.0,42.4393,42.4995,42.4307,42.4823,17175.0
2020-01-07 11:45:00,49.41,49.47,49.4,49.41,12045.0,42.4823,42.5339,42.4737,42.4823,12045.0
2020-01-07 11:50:00,49.4,49.44,49.4,49.44,7409.0,42.4737,42.5081,42.4737,42.5081,7409.0
2020-01-07 11:55:00,49.44,49.49,49.43,49.49,15996.0,42.5081,42.5511,42.4995,42.5511,15996.0
2020-01-07 12:00:00,49.48,49.55,49.48,49.52,10089.0,42.5425,42.6027,42.5425,42.5769,10089.0
2020-01-07 12:05:00,49.52,49.55,49.5,49.54,18456.0,42.5769,42.6027,42.5597,42.5941,18456.0
2020-01-07 12:10:00,49.54,49.62,49.53,49.62,12791.0,42.5941,42.6629,42.5855,42.6629,12791.0
2020-01-07 12:15:00,49.62,49.72,49.62,49.71,11770.0,42.6629,42.7488,42.6629,42.7402,11770.0
2020-01-07 12:20:00,49.72,49.74,49.7,49.73,12471.0,42.7488,42.766,42.7316,42.7574,12471.0
2020-01-07 12:25:00,49.73,49.77,49.71,49.75,26156.0,42.7574,42.7918,42.7402,42.7746,26156.0
2020-01-07 12:30:00,49.75,49.76,49.73,49.75,8403.0,42.7746,42.7832,42.7574,42.7746,8403.0
2020-01-07 12:35:00,49.75,49.77,49.72,49.77,19696.0,42.7746,42.7918,42.7488,42.7918,19696.0
2020-01-07 12:40:00,49.77,49.81,49.76,49.8,9368.0,42.7918,42.8262,42.7832,42.8176,9368.0
2020-01-07 12:45:00,49.8,49.82,49.74,49.76,6570.0,42.8176,42.8348,42.766,42.7832,6570.0
2020-01-07 12:50:00,49.76,49.78,49.74,49.75,12584.0,42.7832,42.8004,42.766,42.7746,12584.0
2020-01-07 12:55:00,49.75,49.82,49.74,49.79,10948.0,42.7746,42.8348,42.766,42.809,10948.0
2020-01-07 13:00:00,49.79,49.8,49.78,49.8,11914.0,42.809,42.8176,42.8004,42.8176,11914.0
2020-01-07 13:05:00,49.79,49.84,49.77,49.82,14272.0,42.809,42.852,42.7918,42.8348,14272.0
2020-01-07 13:10:00,49.84,49.89,49.82,49.88,8363.0,42.852,42.895,42.8348,42.8864,8363.0
2020-01-07 13:15:00,49.89,49.9,49.84,49.89,6950.0,42.895,42.9036,42.852,42.895,6950.0
2020-01-07 13:20:00,49.89,49.94,49.88,49.92,21726.0,42.895,42.938,42.8864,42.9208,21726.0
2020-01-07 13:25:00,49.92,49.96,49.9,49.95,11286.0,42.9208,42.9552,42.9036,42.9466,11286.0
2020-01-07 13:30:00,49.95,49.99,49.89,49.96,24080.0,42.9466,42.981,42.895,42.9552,24080.0
2020-01-07 13:35:00,49.95,49.96,49.79,49.8,14692.0,42.9466,42.9552,42.809,42.8176,14692.0
2020-01-07 13:40:00,49.8,49.82,49.78,49.82,8311.0,42.8176,42.8348,42.8004,42.8348,8311.0
2020-01-07 13:45:00,49.82,49.87,49.82,49.84,11210.0,42.8348,42.8778,42.8348,42.852,11210.0
2020-01-07 13:50:00,49.84,49.84,49.8,49.8,6541.0,42.852,42.852,42.8176,42.8176,6541.0
2020-01-07 13:55:00,49.8,49.83,49.8,49.83,3787.0,42.8176,42.8434,42.8176,42.8434,3787.0
2020-01-07 14:00:00,49.83,49.85,49.81,49.85,8003.0,42.8434,42.8606,42.8262,42.8606,8003.0
2020-01-07 14:05:00,49.84,49.87,49.83,49.84,8361.0,42.852,42.8778,42.8434,42.852,8361.0
2020-01-07 14:10:00,49.84,49.84,49.75,49.76,8450.0,42.852,42.852,42.7746,42.7832,8450.0
2020-01-07 14:15:00,49.76,49.79,49.75,49.79,11351.0,42.7832,42.809,42.7746,42.809,11351.0
2020-01-07 14:20:00,49.78,49.8,49.75,49.77,6891.0,42.8004,42.8176,42.7746,42.7918,6891.0
2020-01-07 14:25:00,49.77,49.81,49.77,49.81,5582.0,42.7918,42.8262,42.7918,42.8262,5582.0
2020-01-07 14:30:00,49.8,49.85,49.79,49.85,15252.0,42.8176,42.8606,42.809,42.8606,15252.0
2020-01-07 14:35:00,49.85,49.85,49.78,49.79,11493.0,42.8606,42.8606,42.8004,42.809,11493.0
2020-01-07 14:40:00,49.78,49.8,49.75,49.76,10966.0,42.8004,42.8176,42.7746,42.7832,10966.0
2020-01-07 14:45:00,49.76,49.83,49.76,49.82,5678.0,42.7832,42.8434,42.7832,42.8348,5678.0
2020-01-07 14:50:00,49.83,49.88,49.82,49.87,8348.0,42.8434,42.8864,42.8348,42.8778,8348.0
2020-01-07 14:55:00,49.88,49.89,49.75,49.82,17051.0,42.8864,42.895,42.7746,42.8348,17051.0
2020-01-07 15:00:00,49.82,49.84,49.8,49.82,9601.0,42.8348,42.852,42.8176,42.8348,9601.0
2020-01-07 15:05:00,49.83,49.84,49.8,49.83,9178.0,42.8434,42.852,42.8176,42.8434,9178.0
2020-01-07 15:10:00,49.83,49.85,49.81,49.83,10870.0,42.8434,42.8606,42.8262,42.8434,10870.0
2020-01-07 15:15:00,49.83,49.87,49.82,49.87,18661.0,42.8434,42.8778,42.8348,42.8778,18661.0
2020-01-07 15:20:00,49.87,49.92,49.86,49.9,18144.0,42.8778,42.9208,42.8692,42.9036,18144.0
2020-01-07 15:25:00,49.9,49.92,49.88,49.92,20509.0,42.9036,42.9208,42.8864,42.9208,20509.0
2020-01-07 15:30:00,49.93,49.93,49.89,49.9,22427.0,42.9294,42.9294,42.895,42.9036,22427.0
2020-01-07 15:35:00,49.9,49.9,49.88,49.9,24820.0,42.9036,42.9036,42.8864,42.9036,24820.0
2020-01-07 15:40:00,49.9,49.91,49.86,49.88,24957.0,42.9036,42.9122,42.8692,42.8864,24957.0
2020-01-07 15:45:00,49.87,49.88,49.81,49.84,21634.0,42.8778,42.8864,42.8262,42.852,21634.0
2020-01-07 15:50:00,49.83,49.84,49.76,49.81,47159.0,42.8434,42.852,42.7832,42.8262,47159.0
2020-01-07 15:55:00,49.81,49.85,49.77,49.78,139595.0,42.8262,42.8606,42.7918,42.8004,139595.0
2020-01-08 09:30:00,49.68,49.81,49.63,49.8,21143.0,42.7144,42.8262,42.6715,42.8176,21143.0
2020-01-08 09:35:00,49.8,49.8,49.44,49.44,6532.0,42.8176,42.8176,42.5081,42.5081,6532.0
2020-01-08 09:40:00,49.48,49.55,49.38,49.55,17898.0,42.5425,42.6027,42.4565,42.6027,17898.0
2020-01-08 09:45:00,49.55,49.55,49.35,49.37,8046.0,42.6027,42.6027,42.4307,42.4479,8046.0
2020-01-08 09:50:00,49.36,49.46,49.36,49.42,14249.0,42.4393,42.5253,42.4393,42.4909,14249.0
2020-01-08 09:55:00,49.43,49.47,49.35,49.4,7893.0,42.4995,42.5339,42.4307,42.4737,7893.0
2020-01-08 10:00:00,49.41,49.46,49.4,49.46,11291.0,42.4823,42.5253,42.4737,42.5253,11291.0
2020-01-08 10:05:00,49.46,49.46,49.36,49.42,6767.0,42.5253,42.5253,42.4393,42.4909,6767.0
2020-01-08 10:10:00,49.43,49.49,49.4,49.49,9146.0,42.4995,42.5511,42.4737,42.5511,9146.0
2020-01-08 10:15:00,49.48,49.49,49.4,49.41,12951.0,42.5425,42.5511,42.4737,42.4823,12951.0
2020-01-08 10:20:00,49.41,49.45,49.32,49.35,13138.0,42.4823,42.5167,42.4049,42.4307,13138.0
2020-01-08 10:25:00,49.35,49.37,49.29,49.29,14132.0,42.4307,42.4479,42.3791,42.3791,14132.0
2020-01-08 10:30:00,49.28,49.31,49.26,49.27,11339.0,42.3705,42.3963,42.3533,42.3619,11339.0
2020-01-08 10:35:00,49.26,49.31,49.25,49.27,9611.0,42.3533,42.3963,42.3447,42.3619,9611.0
2020-01-08 10:40:00,49.27,49.34,49.27,49.31,4883.0,42.3619,42.4221,42.3619,42.3963,4883.0
2020-01-08 10:45:00,49.31,49.33,49.26,49.29,9326.0,42.3963,42.4135,42.3533,42.3791,9326.0
2020-01-08 10:50:00,49.29,49.39,49.29,49.37,6533.0,42.3791,42.4651,42.3791,42.4479,6533.0
2020-01-08 10:55:00,49.38,49.42,49.37,49.41,6853.0,42.4565,42.4909,42.4479,42.4823,6853.0
2020-01-08 11:00:00,49.43,49.52,49.41,49.5,7532.0,42.4995,42.5769,42.4823,42.5597,7532.0
2020-01-08 11:05:00,49.5,49.58,49.5,49.56,8294.0,42.5597,42.6285,42.5597,42.6113,8294.0
2020-01-08 11:10:00,49.56,49.57,49.45,49.5,8253.0,42.6113,42.6199,42.5167,42.5597,8253.0
2020-01-08 11:15:00,49.51,49.63,49.48,49.63,8716.0,42.5683,42.6715,42.5425,42.6715,8716.0
2020-01-08 11:20:00,49.64,49.71,49.63,49.71,6333.0,42.6801,42.7402,42.6715,42.7402,6333.0
2020-01-08 11:25:00,49.69,49.77,49.6,49.75,10745.0,42.723,42.7918,42.6457,42.7746,10745.0
2020-01-08 11:30:00,49.75,49.77,49.66,49.77,6506.0,42.7746,42.7918,42.6973,42.7918,6506.0
2020-01-08 11:35:00,49.73,49.87,49.71,49.85,7288.0,42.7574,42.8778,42.7402,42.8606,7288.0
2020-01-08 11:40:00,49.87,49.97,49.87,49.95,7592.0,42.8778,42.9638,42.8778,42.9466,7592.0
2020-01-08 11:45:00,49.96,49.99,49.9,49.97,21787.0,42.9552,42.981,42.9036,42.9638,21787.0
2020-01-08 11:50:00,49.98,50.02,49.96,49.97,8213.0,42.9724,43.0068,42.9552,42.9638,8213.0
2020-01-08 11:55:00,49.97,49.99,49.93,49.95,9966.0,42.9638,42.981,42.9294,42.9466,9966.0
2020-01-08 12:00:00,49.94,50.0,49.93,49.98,11137.0,42.938,42.9896,42.9294,42.9724,11137.0
2020-01-08 12:05:00,50.0,50.06,49.99,50.06,23171.0,42.9896,43.0412,42.981,43.0412,23171.0
2020-01-08 12:10:00,50.07,50.09,50.0,50.03,12568.0,43.0498,43.067,42.9896,43.0154,12568.0
2020-01-08 12:15:00,50.03,50.07,50.03,50.07,9166.0,43.0154,43.0498,43.0154,43.0498,9166.0
2020-01-08 12:20:00,50.07,50.11,50.07,50.09,6979.0,43.0498,43.0842,43.0498,43.067,6979.0
2020-01-08 12:25:00,50.09,50.12,50.06,50.1,13036.0,43.067,43.0928,43.0412,43.0756,13036.0
2020-01-08 12:30:00,50.09,50.1,50.02,50.06,9301.0,43.067,43.0756,43.0068,43.0412,9301.0
2020-01-08 12:35:00,50.05,50.07,50.01,50.03,11306.0,43.0326,43.0498,42.9982,43.0154,11306.0
2020-01-08 12:40:00,50.03,50.06,50.0,50.0,6218.0,43.0154,43.0412,42.9896,42.9896,6218.0
2020-01-08 12:45:00,49.99,50.04,49.99,50.03,4342.0,42.981,43.024,42.981,43.0154,4342.0
2020-01-08 12:50:00,50.03,50.04,50.0,50.03,6669.0,43.0154,43.024,42.9896,43.0154,6669.0
2020-01-08 12:55:00,50.02,50.05,50.02,50.02,5326.0,43.0068,43.0326,43.0068,43.0068,5326.0
2020-01-08 13:00:00,50.02,50.04,50.01,50.03,4365.0,43.0068,43.024,42.9982,43.0154,4365.0
2020-01-08 13:05:00,50.03,50.05,50.01,50.01,7184.0,43.0154,43.0326,42.9982,42.9982,7184.0
2020-01-08 13:10:00,50.01,50.02,49.99,50.0,7753.0,42.9982,43.0068,42.981,42.9896,7753.0
2020-01-08 13:15:00,49.98,50.03,49.96,50.03,6263.0,42.9724,43.0154,42.9552,43.0154,6263.0
2020-01-08 13:20:00,50.02,50.1,50.02,50.1,7441.0,43.0068,43.0756,43.0068,43.0756,7441.0
2020-01-08 13:25:00,50.1,50.15,50.1,50.15,12344.0,43.0756,43.1185,43.0756,43.1185,12344.0
2020-01-08 13:30:00,50.15,50.15,50.09,50.13,9647.0,43.1185,43.1185,43.067,43.1014,9647.0
2020-01-08 13:35:00,50.12,50.2,50.11,50.18,6803.0,43.0928,43.1615,43.0842,43.1443,6803.0
2020-01-08 13:40:00,50.19,50.22,50.13,50.14,8444.0,43.1529,43.1787,43.1014,43.11,8444.0
2020-01-08 13:45:00,50.14,50.16,50.12,50.16,3956.0,43.11,43.1271,43.0928,43.1271,3956.0
2020-01-08 13:50:00,50.16,50.18,50.11,50.13,5590.0,43.1271,43.1443,43.0842,43.1014,5590.0
2020-01-08 13:55:00,50.14,50.14,50.1,50.13,6696.0,43.11,43.11,43.0756,43.1014,6696.0
2020-01-08 14:00:00,50.13,50.15,50.13,50.14,5280.0,43.1014,43.1185,43.1014,43.11,5280.0
2020-01-08 14:05:00,50.14,50.17,50.14,50.17,5336.0,43.11,43.1357,43.11,43.1357,5336.0
2020-01-08 14:10:00,50.18,50.21,50.17,50.17,4353.0,43.1443,43.1701,43.1357,43.1357,4353.0
2020-01-08 14:15:00,50.18,50.2,50.16,50.2,5560.0,43.1443,43.1615,43.1271,43.1615,5560.0
2020-01-08 14:20:00,50.2,50.21,50.16,50.18,4629.0,43.1615,43.1701,43.1271,43.1443,4629.0
2020-01-08 14:25:00,50.17,50.18,50.16,50.18,7156.0,43.1357,43.1443,43.1271,43.1443,7156.0
2020-01-08 14:30:00,50.17,50.17,50.12,50.13,8560.0,43.1357,43.1357,43.0928,43.1014,8560.0
2020-01-08 14:35:00,50.12,50.17,50.12,50.15,8196.0,43.0928,43.1357,43.0928,43.1185,8196.0
2020-01-08 14:40:00,50.15,50.16,50.11,50.12,2832.0,43.1185,43.1271,43.0842,43.0928,2832.0
2020-01-08 14:45:00,50.11,50.15,50.1,50.15,5342.0,43.0842,43.1185,43.0756,43.1185,5342.0
2020-01-08 14:50:00,50.15,50.15,50.09,50.12,5440.0,43.1185,43.1185,43.067,43.0928,5440.0
2020-01-08 14:55:00,50.12,50.14,50.11,50.14,5664.0,43.0928,43.11,43.0842,43.11,5664.0
2020-01-08 15:00:00,50.14,50.19,50.14,50.16,4754.0,43.11,43.1529,43.11,43.1271,4754.0
2020-01-08 15:05:00,50.16,50.23,50.16,50.2,7479.0,43.1271,43.1873,43.1271,43.1615,7479.0
2020-01-08 15:10:00,50.21,50.24,50.18,50.23,5336.0,43.1701,43.1959,43.1443,43.1873,5336.0
2020-01-08 15:15:00,50.23,50.24,50.19,50.23,8501.0,43.1873,43.1959,43.1529,43.1873,8501.0
2020-01-08 15:20:00,50.23,50.26,50.21,50.25,12695.0,43.1873,43.2131,43.1701,43.2045,12695.0
2020-01-08 15:25:00,50.24,50.27,50.24,50.25,9901.0,43.1959,43.2217,43.1959,43.2045,9901.0
2020-01-08 15:30:00,50.25,50.25,50.2,50.25,14884.0,43.2045,43.2045,43.1615,43.2045,14884.0
2020-01-08 15:35:00,50.25,50.27,50.23,50.27,18397.0,43.2045,43.2217,43.1873,43.2217,18397.0
2020-01-08 15:40:00,50.27,50.31,50.25,50.25,25984.0,43.2217,43.2561,43.2045,43.2045,25984.0
2020-01-08 15:45:00,50.24,50.26,50.19,50.19,31684.0,43.1959,43.2131,43.1529,43.1529,31684.0
2020-01-08 15:50:00,50.2,50.24,50.11,50.15,67882.0,43.1615,43.1959,43.0842,43.1185,67882.0
2020-01-08 15:55:00,50.14,50.16,50.04,50.06,103029.0,43.11,43.1271,43.024,43.0412,103029.0
2020-01-09 09:30:00,50.2,50.26,49.87,50.08,44649.0,43.1615,43.2131,42.8778,43.0584,44649.0
2020-01-09 09:35:00,50.05,50.1,49.93,50.02,22879.0,43.0326,43.0756,42.9294,43.0068,22879.0
2020-01-09 09:40:00,50.01,50.06,49.86,49.9,16726.0,42.9982,43.0412,42.8692,42.9036,16726.0
2020-01-09 09:45:00,49.85,49.89,49.72,49.79,14610.0,42.8606,42.895,42.7488,42.809,14610.0
2020-01-09 09:50:00,49.8,49.85,49.75,49.8,12199.0,42.8176,42.8606,42.7746,42.8176,12199.0
2020-01-09 09:55:00,49.79,49.85,49.76,49.85,8760.0,42.809,42.8606,42.7832,42.8606,8760.0
2020-01-09 10:00:00,49.86,49.86,49.72,49.77,9004.0,42.8692,42.8692,42.7488,42.7918,9004.0
2020-01-09 10:05:00,49.78,49.79,49.72,49.73,8068.0,42.8004,42.809,42.7488,42.7574,8068.0
2020-01-09 10:10:00,49.73,49.82,49.71,49.77,6463.0,42.7574,42.8348,42.7402,42.7918,6463.0
2020-01-09 10:15:00,49.76,49.76,49.69,49.7,6044.0,42.7832,42.7832,42.723,42.7316,6044.0
2020-01-09 10:20:00,49.68,49.84,49.67,49.84,7822.0,42.7144,42.852,42.7058,42.852,7822.0
2020-01-09 10:25:00,49.84,49.9,49.77,49.9,4428.0,42.852,42.9036,42.7918,42.9036,4428.0
2020-01-09 10:30:00,49.9,49.93,49.87,49.87,7058.0,42.9036,42.9294,42.8778,42.8778,7058.0
2020-01-09 10:35:00,49.88,50.06,49.88,50.04,7336.0,42.8864,43.0412,42.8864,43.024,7336.0
2020-01-09 10:40:00,50.03,50.14,50.03,50.11,8884.0,43.0154,43.11,43.0154,43.0842,8884.0
2020-01-09 10:45:00,50.1,50.15,50.1,50.13,7006.0,43.0756,43.1185,43.0756,43.1014,7006.0
2020-01-09 10:50:00,50.13,50.19,50.06,50.19,9794.0,43.1014,43.1529,43.0412,43.1529,9794.0
2020-01-09 10:55:00,50.19,50.28,50.18,50.27,8205.0,43.1529,43.2303,43.1443,43.2217,8205.0
2020-01-09 11:00:00,50.27,50.32,50.22,50.22,11889.0,43.2217,43.2647,43.1787,43.1787,11889.0
2020-01-09 11:05:00,50.22,50.27,50.22,50.26,6392.0,43.1787,43.2217,43.1787,43.2131,6392.0
2020-01-09 11:10:00,50.25,50.26,50.16,50.18,5889.0,43.2045,43.2131,43.1271,43.1443,5889.0
2020-01-09 11:15:00,50.18,50.23,50.14,50.18,6807.0,43.1443,43.1873,43.11,43.1443,6807.0
2020-01-09 11:20:00,50.17,50.2,50.14,50.2,4955.0,43.1357,43.1615,43.11,43.1615,4955.0
2020-01-09 11:25:00,50.2,50.26,50.17,50.24,8764.0,43.1615,43.2131,43.1357,43.1959,8764.0
2020-01-09 11:30:00,50.2,50.27,50.2,50.21,10442.0,43.1615,43.2217,43.1615,43.1701,10442.0
2020-01-09 11:35:00,50.22,50.25,50.18,50.25,10134.0,43.1787,43.2045,43.1443,43.2045,10134.0
2020-01-09 11:40:00,50.27,50.32,50.26,50.29,10542.0,43.2217,43.2647,43.2131,43.2389,10542.0
2020-01-09 11:45:00,50.29,50.32,50.21,50.27,32252.0,43.2389,43.2647,43.1701,43.2217,32252.0
2020-01-09 11:50:00,50.27,50.37,50.23,50.31,25513.0,43.2217,43.3077,43.1873,43.2561,25513.0
2020-01-09 11:55:00,50.31,50.36,50.29,50.34,34162.0,43.2561,43.2991,43.2389,43.2819,34162.0
2020-01-09 12:00:00,50.34,50.35,50.32,50.34,4115.0,43.2819,43.2905,43.2647,43.2819,4115.0
2020-01-09 12:05:00,50.34,50.41,50.34,50.41,6041.0,43.2819,43.3421,43.2819,43.3421,6041.0
2020-01-09 12:10:00,50.41,50.43,50.37,50.39,6223.0,43.3421,43.3593,43.3077,43.3249,6223.0
2020-01-09 12:15:00,50.39,50.44,50.37,50.4,7479.0,43.3249,43.3679,43.3077,43.3335,7479.0
2020-01-09 12:20:00,50.39,50.39,50.33,50.37,4651.0,43.3249,43.3249,43.2733,43.3077,4651.0
2020-01-09 12:25:00,50.37,50.37,50.32,50.34,6546.0,43.3077,43.3077,43.2647,43.2819,6546.0
2020-01-09 12:30:00,50.34,50.35,50.28,50.28,6105.0,43.2819,43.2905,43.2303,43.2303,6105.0
2020-01-09 12:35:00,50.29,50.3,50.26,50.27,2398.0,43.2389,43.2475,43.2131,43.2217,2398.0
2020-01-09 12:40:00,50.27,50.3,50.22,50.28,5802.0,43.2217,43.2475,43.1787,43.2303,5802.0
2020-01-09 12:45:00,50.28,50.3,50.27,50.28,6354.0,43.2303,43.2475,43.2217,43.2303,6354.0
2020-01-09 12:50:00,50.28,50.29,50.23,50.28,5693.0,43.2303,43.2389,43.1873,43.2303,5693.0
2020-01-09 12:55:00,50.26,50.27,50.23,50.26,3859.0,43.2131,43.2217,43.1873,43.2131,3859.0
2020-01-09 13:00:00,50.26,50.26,50.17,50.21,6605.0,43.2131,43.2131,43.1357,43.1701,6605.0
2020-01-09 13:05:00,50.21,50.21,50.17,50.18,6183.0,43.1701,43.1701,43.1357,43.1443,6183.0
2020-01-09 13:10:00,50.18,50.2,50.16,50.19,8802.0,43.1443,43.1615,43.1271,43.1529,8802.0
2020-01-09 13:15:00,50.18,50.22,50.18,50.18,8200.0,43.1443,43.1787,43.1443,43.1443,8200.0
2020-01-09 13:20:00,50.16,50.2,50.15,50.16,6786.0,43.1271,43.1615,43.1185,43.1271,6786.0
2020-01-09 13:25:00,50.17,50.22,50.16,50.21,4653.0,43.1357,43.1787,43.1271,43.1701,4653.0
2020-01-09 13:30:00,50.21,50.22,50.2,50.21,6128.0,43.1701,43.1787,43.1615,43.1701,6128.0
2020-01-09 13:35:00,50.2,50.22,50.17,50.22,8779.0,43.1615,43.1787,43.1357,43.1787,8779.0
2020-01-09 13:40:00,50.21,50.28,50.21,50.27,34608.0,43.1701,43.2303,43.1701,43.2217,34608.0
2020-01-09 13:45:00,50.26,50.28,50.23,50.24,8835.0,43.2131,43.2303,43.1873,43.1959,8835.0
2020-01-09 13:50:00,50.24,50.28,50.17,50.19,18266.0,43.1959,43.2303,43.1357,43.1529,18266.0
2020-01-09 13:55:00,50.19,50.2,50.15,50.18,7153.0,43.1529,43.1615,43.1185,43.1443,7153.0
2020-01-09 14:00:00,50.18,50.22,50.17,50.21,10855.0,43.1443,43.1787,43.1357,43.1701,10855.0
2020-01-09 14:05:00,50.2,50.27,50.18,50.23,14022.0,43.1615,43.2217,43.1443,43.1873,14022.0
2020-01-09 14:10:00,50.21,50.28,50.21,50.24,6207.0,43.1701,43.2303,43.1701,43.1959,6207.0
2020-01-09 14:15:00,50.23,50.28,50.22,50.27,7168.0,43.1873,43.2303,43.1787,43.2217,7168.0
2020-01-09 14:20:00,50.26,50.31,50.26,50.3,7685.0,43.2131,43.2561,43.2131,43.2475,7685.0
2020-01-09 14:25:00,50.32,50.35,50.3,50.35,9037.0,43.2647,43.2905,43.2475,43.2905,9037.0
2020-01-09 14:30:00,50.34,50.41,50.32,50.41,8678.0,43.2819,43.3421,43.2647,43.3421,8678.0
2020-01-09 14:35:00,50.4,50.43,50.39,50.42,12745.0,43.3335,43.3593,43.3249,43.3507,12745.0
2020-01-09 14:40:00,50.41,50.43,50.38,50.4,9768.0,43.3421,43.3593,43.3163,43.3335,9768.0
2020-01-09 14:45:00,50.4,50.41,50.36,50.38,11718.0,43.3335,43.3421,43.2991,43.3163,11718.0
2020-01-09 14:50:00,50.38,50.4,50.35,50.4,9637.0,43.3163,43.3335,43.2905,43.3335,9637.0
2020-01-09 14:55:00,50.38,50.4,50.34,50.34,6531.0,43.3163,43.3335,43.2819,43.2819,6531.0
2020-01-09 15:00:00,50.34,50.39,50.33,50.37,7897.0,43.2819,43.3249,43.2733,43.3077,7897.0
2020-01-09 15:05:00,50.37,50.38,50.34,50.34,8083.0,43.3077,43.3163,43.2819,43.2819,8083.0
2020-01-09 15:10:00,50.34,50.36,50.31,50.32,5839.0,43.2819,43.2991,43.2561,43.2647,5839.0
2020-01-09 15:15:00,50.32,50.35,50.31,50.33,9741.0,43.2647,43.2905,43.2561,43.2733,9741.0
2020-01-09 15:20:00,50.33,50.34,50.28,50.3,9425.0,43.2733,43.2819,43.2303,43.2475,9425.0
2020-01-09 15:25:00,50.3,50.32,50.28,50.31,13509.0,43.2475,43.2647,43.2303,43.2561,13509.0
2020-01-09 15:30:00,50.32,50.37,50.29,50.34,19430.0,43.2647,43.3077,43.2389,43.2819,19430.0
2020-01-09 15:35:00,50.35,50.39,50.34,50.39,16686.0,43.2905,43.3249,43.2819,43.3249,16686.0
2020-01-09 15:40:00,50.39,50.4,50.34,50.34,26784.0,43.3249,43.3335,43.2819,43.2819,26784.0
2020-01-09 15:45:00,50.34,50.35,50.28,50.31,46412.0,43.2819,43.2905,43.2303,43.2561,46412.0
2020-01-09 15:50:00,50.32,50.35,50.3,50.32,73997.0,43.2647,43.2905,43.2475,43.2647,73997.0
2020-01-09 15:55:00,50.32,50.37,50.29,50.3,170023.0,43.2647,43.3077,43.2389,43.2475,170023.0
2020-01-10 09:30:00,50.4,50.45,50.23,50.4,25023.0,43.3335,43.3765,43.1873,43.3335,25023.0
2020-01-10 09:35:00,50.41,50.54,50.31,50.35,10255.0,43.3421,43.4539,43.2561,43.2905,10255.0
2020-01-10 09:40:00,50.35,50.38,50.04,50.05,13535.0,43.2905,43.3163,43.024,43.0326,13535.0
2020-01-10 09:45:00,50.06,50.09,49.88,49.98,24948.0,43.0412,43.067,42.8864,42.9724,24948.0
2020-01-10 09:50:00,49.98,50.11,49.93,50.01,19141.0,42.9724,43.0842,42.9294,42.9982,19141.0
2020-01-10 09:55:00,50.04,50.12,50.0,50.01,8482.0,43.024,43.0928,42.9896,42.9982,8482.0
2020-01-10 10:00:00,50.02,50.03,49.89,49.94,25812.0,43.0068,43.0154,42.895,42.938,25812.0
2020-01-10 10:05:00,49.97,50.15,49.97,50.11,9403.0,42.9638,43.1185,42.9638,43.0842,9403.0
2020-01-10 10:10:00,50.11,50.23,50.1,50.16,15576.0,43.0842,43.1873,43.0756,43.1271,15576.0
2020-01-10 10:15:00,50.13,50.18,50.03,50.06,14826.0,43.1014,43.1443,43.0154,43.0412,14826.0
2020-01-10 10:20:00,50.05,50.1,50.03,50.05,8305.0,43.0326,43.0756,43.0154,43.0326,8305.0
2020-01-10 10:25:00,50.05,50.07,49.98,49.98,5320.0,43.0326,43.0498,42.9724,42.9724,5320.0
2020-01-10 10:30:00,49.97,50.01,49.93,50.0,8538.0,42.9638,42.9982,42.9294,42.9896,8538.0
2020-01-10 10:35:00,50.0,50.03,49.94,50.02,15617.0,42.9896,43.0154,42.938,43.0068,15617.0
2020-01-10 10:40:00,50.01,50.11,49.99,50.09,9611.0,42.9982,43.0842,42.981,43.067,9611.0
2020-01-10 10:45:00,50.09,50.1,49.97,49.97,6707.0,43.067,43.0756,42.9638,42.9638,6707.0
2020-01-10 10:50:00,49.94,50.0,49.91,49.99,5830.0,42.938,42.9896,42.9122,42.981,5830.0
2020-01-10 10:55:00,49.99,50.19,49.98,50.16,66328.0,42.981,43.1529,42.9724,43.1271,66328.0
2020-01-10 11:00:00,50.16,50.19,50.12,50.14,27527.0,43.1271,43.1529,43.0928,43.11,27527.0
2020-01-10 11:05:00,50.13,50.13,50.07,50.07,9748.0,43.1014,43.1014,43.0498,43.0498,9748.0
2020-01-10 11:10:00,50.08,50.15,50.06,50.13,12665.0,43.0584,43.1185,43.0412,43.1014,12665.0
2020-01-10 11:15:00,50.13,50.13,50.04,50.12,11145.0,43.1014,43.1014,43.024,43.0928,11145.0
2020-01-10 11:20:00,50.15,50.19,50.14,50.18,4719.0,43.1185,43.1529,43.11,43.1443,4719.0
2020-01-10 11:25:00,50.17,50.31,50.17,50.31,14913.0,43.1357,43.2561,43.1357,43.2561,14913.0
2020-01-10 11:30:00,50.31,50.42,50.29,50.41,18322.0,43.2561,43.3507,43.2389,43.3421,18322.0
2020-01-10 11:35:00,50.43,50.47,50.1,50.45,132304.0,43.3593,43.3937,43.0756,43.3765,132304.0
2020-01-10 11:40:00,50.44,50.49,50.44,50.48,19066.0,43.3679,43.4109,43.3679,43.4023,19066.0
2020-01-10 11:45:00,50.49,50.49,50.32,50.32,18062.0,43.4109,43.4109,43.2647,43.2647,18062.0
2020-01-10 11:50:00,50.3,50.31,50.22,50.3,17151.0,43.2475,43.2561,43.1787,43.2475,17151.0
2020-01-10 11:55:00,50.3,50.34,50.24,50.24,61113.0,43.2475,43.2819,43.1959,43.1959,61113.0
2020-01-10 12:00:00,50.24,50.25,50.15,50.16,23071.0,43.1959,43.2045,43.1185,43.1271,23071.0
2020-01-10 12:05:00,50.17,50.23,50.17,50.18,5911.0,43.1357,43.1873,43.1357,43.1443,5911.0
2020-01-10 12:10:00,50.19,50.27,50.15,50.26,5528.0,43.1529,43.2217,43.1185,43.2131,5528.0
2020-01-10 12:15:00,50.26,50.26,50.2,50.2,4634.0,43.2131,43.2131,43.1615,43.1615,4634.0
2020-01-10 12:20:00,50.21,50.22,50.2,50.22,2942.0,43.1701,43.1787,43.1615,43.1787,2942.0
2020-01-10 12:25:00,50.21,50.21,50.14,50.15,7502.0,43.1701,43.1701,43.11,43.1185,7502.0
2020-01-10 12:30:00,50.15,50.19,50.11,50.18,8116.0,43.1185,43.1529,43.0842,43.1443,8116.0
2020-01-10 12:35:00,50.18,50.28,50.16,50.28,11418.0,43.1443,43.2303,43.1271,43.2303,11418.0
2020-01-10 12:40:00,50.28,50.3,50.23,50.26,9733.0,43.2303,43.2475,43.1873,43.2131,9733.0
2020-01-10 12:45:00,50.25,50.33,50.25,50.29,10217.0,43.2045,43.2733,43.2045,43.2389,10217.0
2020-01-10 12:50:00,50.3,50.31,50.26,50.29,10042.0,43.2475,43.2561,43.2131,43.2389,10042.0
2020-01-10 12:55:00,50.29,50.34,50.29,50.31,6522.0,43.2389,43.2819,43.2389,43.2561,6522.0
2020-01-10 13:00:00,50.3,50.33,50.29,50.33,9774.0,43.2475,43.2733,43.2389,43.2733,9774.0
2020-01-10 13:05:00,50.33,50.35,50.32,50.35,5604.0,43.2733,43.2905,43.2647,43.2905,5604.0
2020-01-10 13:10:00,50.33,50.36,50.3,50.36,12669.0,43.2733,43.2991,43.2475,43.2991,12669.0
2020-01-10 13:15:00,50.36,50.44,50.35,50.43,5514.0,43.2991,43.3679,43.2905,43.3593,5514.0
2020-01-10 13:20:00,50.43,50.44,50.4,50.4,5068.0,43.3593,43.3679,43.3335,43.3335,5068.0
2020-01-10 13:25:00,50.4,50.43,50.39,50.41,4813.0,43.3335,43.3593,43.3249,43.3421,4813.0
2020-01-10 13:30:00,50.4,50.41,50.32,50.35,8215.0,43.3335,43.3421,43.2647,43.2905,8215.0
2020-01-10 13:35:00,50.35,50.37,50.33,50.35,9071.0,43.2905,43.3077,43.2733,43.2905,9071.0
2020-01-10 13:40:00,50.35,50.46,50.34,50.41,14727.0,43.2905,43.3851,43.2819,43.3421,14727.0
2020-01-10 13:45:00,50.42,50.45,50.38,50.45,7857.0,43.3507,43.3765,43.3163,43.3765,7857.0
2020-01-10 13:50:00,50.44,50.46,50.39,50.4,8091.0,43.3679,43.3851,43.3249,43.3335,8091.0
2020-01-10 13:55:00,50.39,50.46,50.39,50.45,15090.0,43.3249,43.3851,43.3249,43.3765,15090.0
2020-01-10 14:00:00,50.46,50.52,50.43,50.52,16405.0,43.3851,43.4367,43.3593,43.4367,16405.0
2020-01-10 14:05:00,50.5,50.54,50.48,50.54,8796.0,43.4195,43.4539,43.4023,43.4539,8796.0
2020-01-10 14:10:00,50.53,50.54,50.48,50.48,9400.0,43.4453,43.4539,43.4023,43.4023,9400.0
2020-01-10 14:15:00,50.47,50.56,50.46,50.56,10102.0,43.3937,43.4711,43.3851,43.4711,10102.0
2020-01-10 14:20:00,50.55,50.56,50.46,50.46,7936.0,43.4625,43.4711,43.3851,43.3851,7936.0
2020-01-10 14:25:00,50.47,50.48,50.39,50.4,9686.0,43.3937,43.4023,43.3249,43.3335,9686.0
2020-01-10 14:30:00,50.4,50.47,50.37,50.42,19045.0,43.3335,43.3937,43.3077,43.3507,19045.0
2020-01-10 14:35:00,50.42,50.42,50.37,50.38,11450.0,43.3507,43.3507,43.3077,43.3163,11450.0
2020-01-10 14:40:00,50.4,50.45,50.36,50.45,19443.0,43.3335,43.3765,43.2991,43.3765,19443.0
2020-01-10 14:45:00,50.45,50.47,50.43,50.47,10030.0,43.3765,43.3937,43.3593,43.3937,10030.0
2020-01-10 14:50:00,50.46,50.54,50.45,50.54,8990.0,43.3851,43.4539,43.3765,43.4539,8990.0
2020-01-10 14:55:00,50.55,50.59,50.52,50.57,13194.0,43.4625,43.4969,43.4367,43.4797,13194.0
2020-01-10 15:00:00,50.54,50.58,50.49,50.56,12174.0,43.4539,43.4883,43.4109,43.4711,12174.0
2020-01-10 15:05:00,50.56,50.59,50.48,50.51,19893.0,43.4711,43.4969,43.4023,43.4281,19893.0
2020-01-10 15:10:00,50.51,50.58,50.51,50.56,77433.0,43.4281,43.4883,43.4281,43.4711,77433.0
2020-01-10 15:15:00,50.55,50.61,50.55,50.58,30459.0,43.4625,43.5141,43.4625,43.4883,30459.0
2020-01-10 15:20:00,50.59,50.61,50.55,50.58,32804.0,43.4969,43.5141,43.4625,43.4883,32804.0
2020-01-10 15:25:00,50.59,50.72,50.58,50.65,43268.0,43.4969,43.6086,43.4883,43.5484,43268.0
2020-01-10 15:30:00,50.65,50.65,50.47,50.49,35271.0,43.5484,43.5484,43.3937,43.4109,35271.0
2020-01-10 15:35:00,50.48,50.52,50.43,50.47,28659.0,43.4023,43.4367,43.3593,43.3937,28659.0
2020-01-10 15:40:00,50.48,50.49,50.37,50.38,26515.0,43.4023,43.4109,43.3077,43.3163,26515.0
2020-01-10 15:45:00,50.37,50.59,50.37,50.53,60489.0,43.3077,43.4969,43.3077,43.4453,60489.0
2020-01-10 15:50:00,50.52,50.64,50.5,50.64,99375.0,43.4367,43.5398,43.4195,43.5398,99375.0
2020-01-10 15:55:00,50.64,50.72,50.61,50.63,189690.0,43.5398,43.6086,43.5141,43.5312,189690.0
2020-01-13 09:30:00,50.53,50.56,50.31,50.44,60049.0,43.4453,43.4711,43.2561,43.3679,60049.0
2020-01-13 09:35:00,50.41,50.49,50.21,50.26,8562.0,43.3421,43.4109,43.1701,43.2131,8562.0
2020-01-13 09:40:00,50.19,50.23,50.1,50.1,5481.0,43.1529,43.1873,43.0756,43.0756,5481.0
2020-01-13 09:45:00,50.12,50.16,50.0,50.06,15461.0,43.0928,43.1271,42.9896,43.0412,15461.0
2020-01-13 09:50:00,50.05,50.15,50.03,50.09,28566.0,43.0326,43.1185,43.0154,43.067,28566.0
2020-01-13 09:55:00,50.09,50.25,50.09,50.25,7173.0,43.067,43.2045,43.067,43.2045,7173.0
2020-01-13 10:00:00,50.23,50.3,50.21,50.27,7871.0,43.1873,43.2475,43.1701,43.2217,7871.0
2020-01-13 10:05:00,50.27,50.29,50.21,50.26,11894.0,43.2217,43.2389,43.1701,43.2131,11894.0
2020-01-13 10:10:00,50.24,50.27,50.18,50.18,5720.0,43.1959,43.2217,43.1443,43.1443,5720.0
2020-01-13 10:15:00,50.17,50.38,50.16,50.34,36960.0,43.1357,43.3163,43.1271,43.2819,36960.0
2020-01-13 10:20:00,50.32,50.33,50.25,50.3,22307.0,43.2647,43.2733,43.2045,43.2475,22307.0
2020-01-13 10:25:00,50.32,50.32,50.23,50.29,6546.0,43.2647,43.2647,43.1873,43.2389,6546.0
2020-01-13 10:30:00,50.27,50.27,50.15,50.15,6282.0,43.2217,43.2217,43.1185,43.1185,6282.0
2020-01-13 10:35:00,50.19,50.2,50.13,50.17,7011.0,43.1529,43.1615,43.1014,43.1357,7011.0
2020-01-13 10:40:00,50.18,50.28,50.17,50.28,9004.0,43.1443,43.2303,43.1357,43.2303,9004.0
2020-01-13 10:45:00,50.28,50.29,50.27,50.28,4066.0,43.2303,43.2389,43.2217,43.2303,4066.0
2020-01-13 10:50:00,50.28,50.33,50.27,50.32,8762.0,43.2303,43.2733,43.2217,43.2647,8762.0
2020-01-13 10:55:00,50.32,50.33,50.29,50.33,7343.0,43.2647,43.2733,43.2389,43.2733,7343.0
2020-01-13 11:00:00,50.33,50.36,50.3,50.3,9856.0,43.2733,43.2991,43.2475,43.2475,9856.0
2020-01-13 11:05:00,50.27,50.3,50.17,50.17,17337.0,43.2217,43.2475,43.1357,43.1357,17337.0
2020-01-13 11:10:00,50.18,50.25,50.15,50.25,7765.0,43.1443,43.2045,43.1185,43.2045,7765.0
2020-01-13 11:15:00,50.25,50.27,50.23,50.25,7088.0,43.2045,43.2217,43.1873,43.2045,7088.0
2020-01-13 11:20:00,50.27,50.27,50.2,50.22,7639.0,43.2217,43.2217,43.1615,43.1787,7639.0
2020-01-13 11:25:00,50.21,50.22,50.13,50.16,28519.0,43.1701,43.1787,43.1014,43.1271,28519.0
2020-01-13 11:30:00,50.17,50.26,50.15,50.17,13456.0,43.1357,43.2131,43.1185,43.1357,13456.0
2020-01-13 11:35:00,50.17,50.19,50.03,50.06,18044.0,43.1357,43.1529,43.0154,43.0412,18044.0
2020-01-13 11:40:00,50.07,50.08,50.04,50.05,4924.0,43.0498,43.0584,43.024,43.0326,4924.0
2020-01-13 11:45:00,50.05,50.07,50.04,50.07,5050.0,43.0326,43.0498,43.024,43.0498,5050.0
2020-01-13 11:50:00,50.07,50.11,50.06,50.1,7629.0,43.0498,43.0842,43.0412,43.0756,7629.0
2020-01-13 11:55:00,50.09,50.11,50.07,50.08,3066.0,43.067,43.0842,43.0498,43.0584,3066.0
2020-01-13 12:00:00,50.07,50.11,50.04,50.07,6111.0,43.0498,43.0842,43.024,43.0498,6111.0
2020-01-13 12:05:00,50.07,50.09,50.04,50.07,4313.0,43.0498,43.067,43.024,43.0498,4313.0
2020-01-13 12:10:00,50.06,50.08,50.03,50.05,3900.0,43.0412,43.0584,43.0154,43.0326,3900.0
2020-01-13 12:15:00,50.03,50.04,49.99,50.0,6427.0,43.0154,43.024,42.981,42.9896,6427.0
2020-01-13 12:20:00,50.01,50.07,49.95,49.97,8887.0,42.9982,43.0498,42.9466,42.9638,8887.0
2020-01-13 12:25:00,49.98,50.0,49.97,49.99,4734.0,42.9724,42.9896,42.9638,42.981,4734.0
2020-01-13 12:30:00,49.98,50.05,49.97,49.98,23956.0,42.9724,43.0326,42.9638,42.9724,23956.0
2020-01-13 12:35:00,49.97,49.98,49.94,49.97,22771.0,42.9638,42.9724,42.938,42.9638,22771.0
2020-01-13 12:40:00,49.97,49.97,49.84,49.85,13552.0,42.9638,42.9638,42.852,42.8606,13552.0
2020-01-13 12:45:00,49.83,49.88,49.8,49.86,13646.0,42.8434,42.8864,42.8176,42.8692,13646.0
2020-01-13 12:50:00,49.85,49.92,49.83,49.9,4600.0,42.8606,42.9208,42.8434,42.9036,4600.0
2020-01-13 12:55:00,49.88,49.93,49.87,49.91,9610.0,42.8864,42.9294,42.8778,42.9122,9610.0
2020-01-13 13:00:00,49.9,49.99,49.89,49.98,9530.0,42.9036,42.981,42.895,42.9724,9530.0
2020-01-13 13:05:00,49.98,50.0,49.96,49.97,6430.0,42.9724,42.9896,42.9552,42.9638,6430.0
2020-01-13 13:10:00,49.97,50.05,49.97,50.04,8434.0,42.9638,43.0326,42.9638,43.024,8434.0
2020-01-13 13:15:00,50.03,50.06,50.01,50.02,8012.0,43.0154,43.0412,42.9982,43.0068,8012.0
2020-01-13 13:20:00,50.01,50.07,50.0,50.07,15616.0,42.9982,43.0498,42.9896,43.0498,15616.0
2020-01-13 13:25:00,50.06,50.06,50.0,50.02,8221.0,43.0412,43.0412,42.9896,43.0068,8221.0
2020-01-13 13:30:00,50.02,50.05,49.98,50.05,10944.0,43.0068,43.0326,42.9724,43.0326,10944.0
2020-01-13 13:35:00,50.04,50.05,50.0,50.03,7174.0,43.024,43.0326,42.9896,43.0154,7174.0
2020-01-13 13:40:00,50.03,50.07,50.0,50.06,7867.0,43.0154,43.0498,42.9896,43.0412,7867.0
2020-01-13 13:45:00,50.05,50.09,50.02,50.05,10337.0,43.0326,43.067,43.0068,43.0326,10337.0
2020-01-13 13:50:00,50.04,50.08,50.03,50.08,8064.0,43.024,43.0584,43.0154,43.0584,8064.0
2020-01-13 13:55:00,50.05,50.06,49.99,50.02,19420.0,43.0326,43.0412,42.981,43.0068,19420.0
2020-01-13 14:00:00,50.01,50.08,50.01,50.05,34409.0,42.9982,43.0584,42.9982,43.0326,34409.0
2020-01-13 14:05:00,50.06,50.11,50.04,50.09,43369.0,43.0412,43.0842,43.024,43.067,43369.0
2020-01-13 14:10:00,50.08,50.08,50.0,50.02,33729.0,43.0584,43.0584,42.9896,43.0068,33729.0
2020-01-13 14:15:00,50.01,50.03,49.96,49.96,25825.0,42.9982,43.0154,42.9552,42.9552,25825.0
2020-01-13 14:20:00,49.97,50.07,49.93,50.07,16615.0,42.9638,43.0498,42.9294,43.0498,16615.0
2020-01-13 14:25:00,50.07,50.16,50.07,50.15,7163.0,43.0498,43.1271,43.0498,43.1185,7163.0
2020-01-13 14:30:00,50.15,50.29,50.13,50.25,27917.0,43.1185,43.2389,43.1014,43.2045,27917.0
2020-01-13 14:35:00,50.23,50.27,50.2,50.25,7468.0,43.1873,43.2217,43.1615,43.2045,7468.0
2020-01-13 14:40:00,50.26,50.3,50.24,50.3,13117.0,43.2131,43.2475,43.1959,43.2475,13117.0
2020-01-13 14:45:00,50.29,50.39,50.29,50.36,9825.0,43.2389,43.3249,43.2389,43.2991,9825.0
2020-01-13 14:50:00,50.37,50.41,50.35,50.4,14403.0,43.3077,43.3421,43.2905,43.3335,14403.0
2020-01-13 14:55:00,50.4,50.43,50.39,50.39,8660.0,43.3335,43.3593,43.3249,43.3249,8660.0
2020-01-13 15:00:00,50.39,50.41,50.35,50.39,15220.0,43.3249,43.3421,43.2905,43.3249,15220.0
2020-01-13 15:05:00,50.39,50.39,50.32,50.33,15023.0,43.3249,43.3249,43.2647,43.2733,15023.0
2020-01-13 15:10:00,50.33,50.35,50.27,50.3,9108.0,43.2733,43.2905,43.2217,43.2475,9108.0
2020-01-13 15:15:00,50.3,50.33,50.3,50.3,10796.0,43.2475,43.2733,43.2475,43.2475,10796.0
2020-01-13 15:20:00,50.3,50.31,50.26,50.3,13083.0,43.2475,43.2561,43.2131,43.2475,13083.0
2020-01-13 15:25:00,50.29,50.32,50.29,50.31,8971.0,43.2389,43.2647,43.2389,43.2561,8971.0
2020-01-13 15:30:00,50.3,50.36,50.29,50.36,38088.0,43.2475,43.2991,43.2389,43.2991,38088.0
2020-01-13 15:35:00,50.36,50.43,50.35,50.43,21861.0,43.2991,43.3593,43.2905,43.3593,21861.0
2020-01-13 15:40:00,50.44,50.46,50.28,50.29,59865.0,43.3679,43.3851,43.2303,43.2389,59865.0
2020-01-13 15:45:00,50.29,50.35,50.28,50.34,24914.0,43.2389,43.2905,43.2303,43.2819,24914.0
2020-01-13 15:50:00,50.35,50.44,50.35,50.41,57865.0,43.2905,43.3679,43.2905,43.3421,57865.0
2020-01-13 15:55:00,50.41,50.47,50.35,50.47,90139.0,43.3421,43.3937,43.2905,43.3937,90139.0
2020-01-14 09:30:00,50.94,51.62,50.94,51.51,87508.0,43.7978,44.3824,43.7978,44.2879,87508.0
2020-01-14 09:35:00,51.45,52.11,51.45,51.88,113282.0,44.2363,44.8037,44.2363,44.606,113282.0
2020-01-14 09:40:00,51.88,52.08,51.67,51.8,52773.0,44.606,44.7779,44.4254,44.5372,52773.0
2020-01-14 09:45:00,51.78,52.1,51.46,51.47,67714.0,44.52,44.7951,44.2449,44.2535,67714.0
2020-01-14 09:50:00,51.51,51.57,51.33,51.35,28028.0,44.2879,44.3395,44.1331,44.1503,28028.0
2020-01-14 09:55:00,51.35,51.55,51.27,51.45,21438.0,44.1503,44.3223,44.0815,44.2363,21438.0
2020-01-14 10:00:00,51.49,51.54,51.39,51.41,53676.0,44.2707,44.3137,44.1847,44.2019,53676.0
2020-01-14 10:05:00,51.41,51.49,51.35,51.45,22621.0,44.2019,44.2707,44.1503,44.2363,22621.0
2020-01-14 10:10:00,51.45,51.49,51.41,51.44,9540.0,44.2363,44.2707,44.2019,44.2277,9540.0
2020-01-14 10:15:00,51.43,51.45,51.26,51.28,7840.0,44.2191,44.2363,44.0729,44.0901,7840.0
2020-01-14 10:20:00,51.25,51.28,51.22,51.28,9726.0,44.0643,44.0901,44.0385,44.0901,9726.0
2020-01-14 10:25:00,51.28,51.36,51.26,51.33,7607.0,44.0901,44.1589,44.0729,44.1331,7607.0
2020-01-14 10:30:00,51.37,51.39,51.3,51.36,6795.0,44.1675,44.1847,44.1073,44.1589,6795.0
2020-01-14 10:35:00,51.35,51.4,51.31,51.39,5175.0,44.1503,44.1933,44.1159,44.1847,5175.0
2020-01-14 10:40:00,51.39,51.4,51.35,51.38,9333.0,44.1847,44.1933,44.1503,44.1761,9333.0
2020-01-14 10:45:00,51.36,51.44,51.35,51.43,8420.0,44.1589,44.2277,44.1503,44.2191,8420.0
2020-01-14 10:50:00,51.42,51.42,51.3,51.34,16345.0,44.2105,44.2105,44.1073,44.1417,16345.0
2020-01-14 10:55:00,51.34,51.49,51.31,51.46,14219.0,44.1417,44.2707,44.1159,44.2449,14219.0
2020-01-14 11:00:00,51.47,51.47,51.35,51.36,10896.0,44.2535,44.2535,44.1503,44.1589,10896.0
2020-01-14 11:05:00,51.36,51.47,51.36,51.47,13188.0,44.1589,44.2535,44.1589,44.2535,13188.0
2020-01-14 11:10:00,51.47,51.48,51.4,51.43,7700.0,44.2535,44.2621,44.1933,44.2191,7700.0
2020-01-14 11:15:00,51.43,51.5,51.42,51.5,13167.0,44.2191,44.2793,44.2105,44.2793,13167.0
2020-01-14 11:20:00,51.51,51.53,51.42,51.47,8860.0,44.2879,44.3051,44.2105,44.2535,8860.0
2020-01-14 11:25:00,51.48,51.53,51.48,51.52,7573.0,44.2621,44.3051,44.2621,44.2965,7573.0
2020-01-14 11:30:00,51.51,51.55,51.46,51.47,6404.0,44.2879,44.3223,44.2449,44.2535,6404.0
2020-01-14 11:35:00,51.49,51.51,51.44,51.45,5779.0,44.2707,44.2879,44.2277,44.2363,5779.0
2020-01-14 11:40:00,51.45,51.47,51.4,51.46,12419.0,44.2363,44.2535,44.1933,44.2449,12419.0
2020-01-14 11:45:00,51.45,51.5,51.45,51.49,6584.0,44.2363,44.2793,44.2363,44.2707,6584.0
2020-01-14 11:50:00,51.48,51.49,51.43,51.43,4322.0,44.2621,44.2707,44.2191,44.2191,4322.0
2020-01-14 11:55:00,51.43,51.44,51.35,51.43,33758.0,44.2191,44.2277,44.1503,44.2191,33758.0
2020-01-14 12:00:00,51.43,51.44,51.39,51.4,11293.0,44.2191,44.2277,44.1847,44.1933,11293.0
2020-01-14 12:05:00,51.41,51.42,51.37,51.38,7977.0,44.2019,44.2105,44.1675,44.1761,7977.0
2020-01-14 12:10:00,51.37,51.38,51.33,51.33,5119.0,44.1675,44.1761,44.1331,44.1331,5119.0
2020-01-14 12:15:00,51.33,51.36,51.31,51.35,6816.0,44.1331,44.1589,44.1159,44.1503,6816.0
2020-01-14 12:20:00,51.36,51.43,51.35,51.43,91909.0,44.1589,44.2191,44.1503,44.2191,91909.0
2020-01-14 12:25:00,51.42,51.42,51.35,51.36,8312.0,44.2105,44.2105,44.1503,44.1589,8312.0
2020-01-14 12:30:00,51.35,51.35,51.31,51.32,11994.0,44.1503,44.1503,44.1159,44.1245,11994.0
2020-01-14 12:35:00,51.33,51.42,51.32,51.42,21465.0,44.1331,44.2105,44.1245,44.2105,21465.0
2020-01-14 12:40:00,51.44,51.47,51.44,51.45,4500.0,44.2277,44.2535,44.2277,44.2363,4500.0
2020-01-14 12:45:00,51.46,51.6,51.45,51.59,12259.0,44.2449,44.3652,44.2363,44.3566,12259.0
2020-01-14 12:50:00,51.59,51.69,51.58,51.68,10581.0,44.3566,44.4426,44.3481,44.434,10581.0
2020-01-14 12:55:00,51.68,51.74,51.62,51.63,29256.0,44.434,44.4856,44.3824,44.391,29256.0
2020-01-14 13:00:00,51.62,51.68,51.62,51.68,11214.0,44.3824,44.434,44.3824,44.434,11214.0
2020-01-14 13:05:00,51.67,51.71,51.65,51.66,4300.0,44.4254,44.4598,44.4082,44.4168,4300.0
2020-01-14 13:10:00,51.68,51.71,51.64,51.71,5652.0,44.434,44.4598,44.3996,44.4598,5652.0
2020-01-14 13:15:00,51.7,51.7,51.65,51.65,7077.0,44.4512,44.4512,44.4082,44.4082,7077.0
2020-01-14 13:20:00,51.66,51.68,51.66,51.66,5522.0,44.4168,44.434,44.4168,44.4168,5522.0
2020-01-14 13:25:00,51.67,51.7,51.64,51.68,7721.0,44.4254,44.4512,44.3996,44.434,7721.0
2020-01-14 13:30:00,51.68,51.72,51.68,51.69,5989.0,44.434,44.4684,44.434,44.4426,5989.0
2020-01-14 13:35:00,51.69,51.69,51.51,51.63,18017.0,44.4426,44.4426,44.2879,44.391,18017.0
2020-01-14 13:40:00,51.64,51.66,51.51,51.54,10092.0,44.3996,44.4168,44.2879,44.3137,10092.0
2020-01-14 13:45:00,51.51,51.52,51.45,51.47,12341.0,44.2879,44.2965,44.2363,44.2535,12341.0
2020-01-14 13:50:00,51.48,51.58,51.47,51.55,8745.0,44.2621,44.3481,44.2535,44.3223,8745.0
2020-01-14 13:55:00,51.55,51.61,51.52,51.56,10531.0,44.3223,44.3738,44.2965,44.3309,10531.0
2020-01-14 14:00:00,51.56,51.57,51.44,51.46,11485.0,44.3309,44.3395,44.2277,44.2449,11485.0
2020-01-14 14:05:00,51.46,51.53,51.45,51.47,10481.0,44.2449,44.3051,44.2363,44.2535,10481.0
2020-01-14 14:10:00,51.48,51.49,51.4,51.44,18814.0,44.2621,44.2707,44.1933,44.2277,18814.0
2020-01-14 14:15:00,51.43,51.56,51.43,51.55,37015.0,44.2191,44.3309,44.2191,44.3223,37015.0
2020-01-14 14:20:00,51.57,51.62,51.55,51.62,5503.0,44.3395,44.3824,44.3223,44.3824,5503.0
2020-01-14 14:25:00,51.61,51.63,51.59,51.61,13471.0,44.3738,44.391,44.3566,44.3738,13471.0
2020-01-14 14:30:00,51.62,51.69,51.61,51.68,19997.0,44.3824,44.4426,44.3738,44.434,19997.0
2020-01-14 14:35:00,51.68,51.71,51.62,51.71,29509.0,44.434,44.4598,44.3824,44.4598,29509.0
2020-01-14 14:40:00,51.71,51.76,51.68,51.75,31827.0,44.4598,44.5028,44.434,44.4942,31827.0
2020-01-14 14:45:00,51.75,51.85,51.75,51.84,15770.0,44.4942,44.5802,44.4942,44.5716,15770.0
2020-01-14 14:50:00,51.84,51.87,51.81,51.85,23988.0,44.5716,44.5974,44.5458,44.5802,23988.0
2020-01-14 14:55:00,51.85,51.9,51.84,51.88,26346.0,44.5802,44.6232,44.5716,44.606,26346.0
2020-01-14 15:00:00,51.88,51.91,51.87,51.91,40653.0,44.606,44.6318,44.5974,44.6318,40653.0
2020-01-14 15:05:00,51.89,51.91,51.85,51.89,23046.0,44.6146,44.6318,44.5802,44.6146,23046.0
2020-01-14 15:10:00,51.9,51.9,51.82,51.82,19816.0,44.6232,44.6232,44.5544,44.5544,19816.0
2020-01-14 15:15:00,51.82,51.89,51.77,51.89,16857.0,44.5544,44.6146,44.5114,44.6146,16857.0
2020-01-14 15:20:00,51.89,52.01,51.88,52.0,33720.0,44.6146,44.7178,44.606,44.7092,33720.0
2020-01-14 15:25:00,52.01,52.03,51.91,51.91,33400.0,44.7178,44.735,44.6318,44.6318,33400.0
2020-01-14 15:30:00,51.92,52.03,51.92,52.0,33569.0,44.6404,44.735,44.6404,44.7092,33569.0
2020-01-14 15:35:00,52.0,52.08,52.0,52.08,41453.0,44.7092,44.7779,44.7092,44.7779,41453.0
2020-01-14 15:40:00,52.08,52.22,52.08,52.18,64994.0,44.7779,44.8983,44.7779,44.8639,64994.0
2020-01-14 15:45:00,52.18,52.21,52.15,52.21,71523.0,44.8639,44.8897,44.8381,44.8897,71523.0
2020-01-14 15:50:00,52.2,52.23,52.13,52.23,101624.0,44.8811,44.9069,44.8209,44.9069,101624.0
2020-01-14 15:55:00,52.23,52.46,52.16,52.46,412212.0,44.9069,45.1047,44.8467,45.1047,412212.0
2020-01-15 09:30:00,52.27,52.49,52.03,52.42,97481.0,44.9413,45.1305,44.735,45.0703,97481.0
2020-01-15 09:35:00,52.43,52.74,52.41,52.7,36054.0,45.0789,45.3454,45.0617,45.311,36054.0
2020-01-15 09:40:00,52.73,52.78,52.64,52.73,18989.0,45.3368,45.3798,45.2594,45.3368,18989.0
2020-01-15 09:45:00,52.73,53.1,52.7,53.05,52429.0,45.3368,45.6549,45.311,45.6119,52429.0
2020-01-15 09:50:00,53.04,53.14,52.99,53.08,21310.0,45.6033,45.6893,45.5604,45.6377,21310.0
2020-01-15 09:55:00,53.09,53.25,53.08,53.2,38644.0,45.6463,45.7839,45.6377,45.7409,38644.0
2020-01-15 10:00:00,53.2,53.34,53.18,53.22,70499.0,45.7409,45.8613,45.7237,45.7581,70499.0
2020-01-15 10:05:00,53.23,53.25,53.04,53.25,60975.0,45.7667,45.7839,45.6033,45.7839,60975.0
2020-01-15 10:10:00,53.26,53.35,53.16,53.23,28573.0,45.7925,45.8699,45.7065,45.7667,28573.0
2020-01-15 10:15:00,53.22,53.36,53.2,53.33,33498.0,45.7581,45.8785,45.7409,45.8527,33498.0
2020-01-15 10:20:00,53.33,53.5,53.31,53.39,121882.0,45.8527,45.9989,45.8355,45.9043,121882.0
2020-01-15 10:25:00,53.38,53.49,53.36,53.48,23110.0,45.8957,45.9903,45.8785,45.9817,23110.0
2020-01-15 10:30:00,53.47,53.57,53.44,53.55,117916.0,45.9731,46.059,45.9473,46.0418,117916.0
2020-01-15 10:35:00,53.55,53.72,53.55,53.72,35304.0,46.0418,46.188,46.0418,46.188,35304.0
2020-01-15 10:40:00,53.72,53.73,53.58,53.7,69947.0,46.188,46.1966,46.0676,46.1708,69947.0
2020-01-15 10:45:00,53.71,53.81,53.69,53.77,51913.0,46.1794,46.2654,46.1622,46.231,51913.0
2020-01-15 10:50:00,53.78,53.83,53.75,53.79,43877.0,46.2396,46.2826,46.2138,46.2482,43877.0
2020-01-15 10:55:00,53.77,53.83,53.69,53.77,28085.0,46.231,46.2826,46.1622,46.231,28085.0
2020-01-15 11:00:00,53.77,53.93,53.76,53.93,26399.0,46.231,46.3686,46.2224,46.3686,26399.0
2020-01-15 11:05:00,53.93,53.94,53.84,53.93,63944.0,46.3686,46.3772,46.2912,46.3686,63944.0
2020-01-15 11:10:00,53.93,54.0,53.91,53.96,40984.0,46.3686,46.4287,46.3514,46.3944,40984.0
2020-01-15 11:15:00,53.96,54.01,53.8,53.8,41303.0,46.3944,46.4373,46.2568,46.2568,41303.0
2020-01-15 11:20:00,53.78,53.85,53.7,53.8,18107.0,46.2396,46.2998,46.1708,46.2568,18107.0
2020-01-15 11:25:00,53.82,53.89,53.82,53.87,11059.0,46.274,46.3342,46.274,46.317,11059.0
2020-01-15 11:30:00,53.87,54.03,53.86,54.02,23330.0,46.317,46.4545,46.3084,46.4459,23330.0
2020-01-15 11:35:00,54.01,54.12,54.0,54.04,12939.0,46.4373,46.5319,46.4287,46.4631,12939.0
2020-01-15 11:40:00,54.04,54.1,53.98,54.01,14690.0,46.4631,46.5147,46.4116,46.4373,14690.0
2020-01-15 11:45:00,54.0,54.04,53.99,54.02,16490.0,46.4287,46.4631,46.4201,46.4459,16490.0
2020-01-15 11:50:00,54.02,54.06,53.97,54.0,27725.0,46.4459,46.4803,46.403,46.4287,27725.0
2020-01-15 11:55:00,54.0,54.03,53.98,54.0,26309.0,46.4287,46.4545,46.4116,46.4287,26309.0
2020-01-15 12:00:00,53.98,54.0,53.77,53.78,28004.0,46.4116,46.4287,46.231,46.2396,28004.0
2020-01-15 12:05:00,53.78,53.88,53.74,53.87,14683.0,46.2396,46.3256,46.2052,46.317,14683.0
2020-01-15 12:10:00,53.87,53.95,53.8,53.83,37573.0,46.317,46.3858,46.2568,46.2826,37573.0
2020-01-15 12:15:00,53.85,53.85,53.78,53.81,10695.0,46.2998,46.2998,46.2396,46.2654,10695.0
2020-01-15 12:20:00,53.8,53.89,53.79,53.82,90098.0,46.2568,46.3342,46.2482,46.274,90098.0
2020-01-15 12:25:00,53.81,53.89,53.79,53.82,18112.0,46.2654,46.3342,46.2482,46.274,18112.0
2020-01-15 12:30:00,53.81,53.81,53.68,53.69,16984.0,46.2654,46.2654,46.1536,46.1622,16984.0
2020-01-15 12:35:00,53.69,53.73,53.64,53.71,15323.0,46.1622,46.1966,46.1192,46.1794,15323.0
2020-01-15 12:40:00,53.71,53.84,53.71,53.82,17664.0,46.1794,46.2912,46.1794,46.274,17664.0
2020-01-15 12:45:00,53.79,53.8,53.72,53.73,18755.0,46.2482,46.2568,46.188,46.1966,18755.0
2020-01-15 12:50:00,53.72,53.75,53.59,53.6,30924.0,46.188,46.2138,46.0762,46.0848,30924.0
2020-01-15 12:55:00,53.6,53.64,53.55,53.57,101491.0,46.0848,46.1192,46.0418,46.059,101491.0
2020-01-15 13:00:00,53.56,53.57,53.45,53.47,30043.0,46.0504,46.059,45.9559,45.9731,30043.0
2020-01-15 13:05:00,53.48,53.56,53.48,53.53,30012.0,45.9817,46.0504,45.9817,46.0246,30012.0
2020-01-15 13:10:00,53.53,53.55,53.5,53.52,14088.0,46.0246,46.0418,45.9989,46.016,14088.0
2020-01-15 13:15:00,53.54,53.63,53.52,53.62,30799.0,46.0332,46.1106,46.016,46.102,30799.0
2020-01-15 13:20:00,53.62,53.62,53.59,53.6,16838.0,46.102,46.102,46.0762,46.0848,16838.0
2020-01-15 13:25:00,53.6,53.67,53.59,53.6,22601.0,46.0848,46.145,46.0762,46.0848,22601.0
2020-01-15 13:30:00,53.6,53.65,53.58,53.61,35116.0,46.0848,46.1278,46.0676,46.0934,35116.0
2020-01-15 13:35:00,53.6,53.64,53.59,53.64,9206.0,46.0848,46.1192,46.0762,46.1192,9206.0
2020-01-15 13:40:00,53.63,53.7,53.6,53.66,15456.0,46.1106,46.1708,46.0848,46.1364,15456.0
2020-01-15 13:45:00,53.67,53.69,53.62,53.65,11997.0,46.145,46.1622,46.102,46.1278,11997.0
2020-01-15 13:50:00,53.66,53.67,53.64,53.66,27241.0,46.1364,46.145,46.1192,46.1364,27241.0
2020-01-15 13:55:00,53.65,53.66,53.48,53.51,25018.0,46.1278,46.1364,45.9817,46.0074,25018.0
2020-01-15 14:00:00,53.51,53.56,53.51,53.55,10927.0,46.0074,46.0504,46.0074,46.0418,10927.0
2020-01-15 14:05:00,53.54,53.61,53.52,53.61,12237.0,46.0332,46.0934,46.016,46.0934,12237.0
2020-01-15 14:10:00,53.61,53.68,53.6,53.67,15182.0,46.0934,46.1536,46.0848,46.145,15182.0
2020-01-15 14:15:00,53.65,53.73,53.65,53.72,21073.0,46.1278,46.1966,46.1278,46.188,21073.0
2020-01-15 14:20:00,53.73,53.81,53.73,53.8,22304.0,46.1966,46.2654,46.1966,46.2568,22304.0
2020-01-15 14:25:00,53.81,53.88,53.8,53.85,12863.0,46.2654,46.3256,46.2568,46.2998,12863.0
2020-01-15 14:30:00,53.86,53.91,53.81,53.87,32370.0,46.3084,46.3514,46.2654,46.317,32370.0
2020-01-15 14:35:00,53.87,53.91,53.78,53.78,26112.0,46.317,46.3514,46.2396,46.2396,26112.0
2020-01-15 14:40:00,53.8,53.83,53.77,53.82,13546.0,46.2568,46.2826,46.231,46.274,13546.0
2020-01-15 14:45:00,53.82,53.88,53.8,53.83,22471.0,46.274,46.3256,46.2568,46.2826,22471.0
2020-01-15 14:50:00,53.83,53.83,53.8,53.8,10661.0,46.2826,46.2826,46.2568,46.2568,10661.0
2020-01-15 14:55:00,53.82,53.88,53.79,53.8,33813.0,46.274,46.3256,46.2482,46.2568,33813.0
2020-01-15 15:00:00,53.79,53.85,53.72,53.74,26825.0,46.2482,46.2998,46.188,46.2052,26825.0
2020-01-15 15:05:00,53.73,53.76,53.67,53.69,22558.0,46.1966,46.2224,46.145,46.1622,22558.0
2020-01-15 15:10:00,53.7,53.71,53.62,53.68,20591.0,46.1708,46.1794,46.102,46.1536,20591.0
2020-01-15 15:15:00,53.69,53.72,53.67,53.7,39591.0,46.1622,46.188,46.145,46.1708,39591.0
2020-01-15 15:20:00,53.7,53.73,53.68,53.7,26206.0,46.1708,46.1966,46.1536,46.1708,26206.0
2020-01-15 15:25:00,53.69,53.71,53.62,53.69,32019.0,46.1622,46.1794,46.102,46.1622,32019.0
2020-01-15 15:30:00,53.69,53.7,53.64,53.66,50413.0,46.1622,46.1708,46.1192,46.1364,50413.0
2020-01-15 15:35:00,53.65,53.74,53.64,53.68,60041.0,46.1278,46.2052,46.1192,46.1536,60041.0
2020-01-15 15:40:00,53.68,53.74,53.66,53.74,42064.0,46.1536,46.2052,46.1364,46.2052,42064.0
2020-01-15 15:45:00,53.73,53.83,53.73,53.81,69370.0,46.1966,46.2826,46.1966,46.2654,69370.0
2020-01-15 15:50:00,53.8,53.81,53.69,53.7,104992.0,46.2568,46.2654,46.1622,46.1708,104992.0
2020-01-15 15:55:00,53.71,53.93,53.7,53.81,253640.0,46.1794,46.3686,46.1708,46.2654,253640.0
2020-01-16 09:30:00,54.17,54.17,53.75,54.03,33856.0,46.5749,46.5749,46.2138,46.4545,33856.0
2020-01-16 09:35:00,54.04,54.25,54.0,54.17,16868.0,46.4631,46.6437,46.4287,46.5749,16868.0
2020-01-16 09:40:00,54.21,54.24,54.17,54.17,12547.0,46.6093,46.6351,46.5749,46.5749,12547.0
2020-01-16 09:45:00,54.19,54.22,53.74,53.74,29577.0,46.5921,46.6179,46.2052,46.2052,29577.0
2020-01-16 09:50:00,53.73,53.91,53.65,53.76,18272.0,46.1966,46.3514,46.1278,46.2224,18272.0
2020-01-16 09:55:00,53.77,53.78,53.66,53.67,16282.0,46.231,46.2396,46.1364,46.145,16282.0
2020-01-16 10:00:00,53.64,53.75,53.61,53.72,26582.0,46.1192,46.2138,46.0934,46.188,26582.0
2020-01-16 10:05:00,53.72,53.9,53.67,53.86,22918.0,46.188,46.3428,46.145,46.3084,22918.0
2020-01-16 10:10:00,53.87,54.02,53.86,54.01,15243.0,46.317,46.4459,46.3084,46.4373,15243.0
2020-01-16 10:15:00,54.04,54.05,53.86,53.86,5586.0,46.4631,46.4717,46.3084,46.3084,5586.0
2020-01-16 10:20:00,53.86,53.92,53.74,53.88,28005.0,46.3084,46.36,46.2052,46.3256,28005.0
2020-01-16 10:25:00,53.88,53.98,53.85,53.91,39569.0,46.3256,46.4116,46.2998,46.3514,39569.0
2020-01-16 10:30:00,53.91,54.02,53.9,54.01,10254.0,46.3514,46.4459,46.3428,46.4373,10254.0
2020-01-16 10:35:00,54.01,54.06,53.98,54.0,12054.0,46.4373,46.4803,46.4116,46.4287,12054.0
2020-01-16 10:40:00,54.01,54.07,53.91,53.95,15130.0,46.4373,46.4889,46.3514,46.3858,15130.0
2020-01-16 10:45:00,53.95,54.02,53.94,54.0,9630.0,46.3858,46.4459,46.3772,46.4287,9630.0
2020-01-16 10:50:00,54.01,54.02,53.91,53.93,10979.0,46.4373,46.4459,46.3514,46.3686,10979.0
2020-01-16 10:55:00,53.88,53.98,53.86,53.95,9408.0,46.3256,46.4116,46.3084,46.3858,9408.0
2020-01-16 11:00:00,53.97,54.05,53.94,54.03,10460.0,46.403,46.4717,46.3772,46.4545,10460.0
2020-01-16 11:05:00,54.03,54.1,53.99,54.0,13011.0,46.4545,46.5147,46.4201,46.4287,13011.0
2020-01-16 11:10:00,54.01,54.05,53.8,53.83,13310.0,46.4373,46.4717,46.2568,46.2826,13310.0
2020-01-16 11:15:00,53.84,53.9,53.83,53.84,33777.0,46.2912,46.3428,46.2826,46.2912,33777.0
2020-01-16 11:20:00,53.8,53.92,53.74,53.86,41180.0,46.2568,46.36,46.2052,46.3084,41180.0
2020-01-16 11:25:00,53.86,53.9,53.8,53.89,10523.0,46.3084,46.3428,46.2568,46.3342,10523.0
2020-01-16 11:30:00,53.9,53.96,53.87,53.95,8170.0,46.3428,46.3944,46.317,46.3858,8170.0
2020-01-16 11:35:00,53.94,53.98,53.91,53.97,9513.0,46.3772,46.4116,46.3514,46.403,9513.0
2020-01-16 11:40:00,53.97,53.97,53.92,53.95,5636.0,46.403,46.403,46.36,46.3858,5636.0
2020-01-16 11:45:00,53.95,53.97,53.9,53.9,9019.0,46.3858,46.403,46.3428,46.3428,9019.0
2020-01-16 11:50:00,53.9,53.91,53.85,53.86,11836.0,46.3428,46.3514,46.2998,46.3084,11836.0
2020-01-16 11:55:00,53.87,53.94,53.84,53.91,16017.0,46.317,46.3772,46.2912,46.3514,16017.0
2020-01-16 12:00:00,53.91,54.02,53.89,54.0,8248.0,46.3514,46.4459,46.3342,46.4287,8248.0
2020-01-16 12:05:00,54.0,54.06,54.0,54.04,9770.0,46.4287,46.4803,46.4287,46.4631,9770.0
2020-01-16 12:10:00,54.05,54.11,54.0,54.11,9786.0,46.4717,46.5233,46.4287,46.5233,9786.0
2020-01-16 12:15:00,54.13,54.16,54.11,54.13,8287.0,46.5405,46.5663,46.5233,46.5405,8287.0
2020-01-16 12:20:00,54.14,54.14,54.06,54.08,9047.0,46.5491,46.5491,46.4803,46.4975,9047.0
2020-01-16 12:25:00,54.08,54.08,54.01,54.02,9798.0,46.4975,46.4975,46.4373,46.4459,9798.0
2020-01-16 12:30:00,54.01,54.08,54.0,54.08,9591.0,46.4373,46.4975,46.4287,46.4975,9591.0
2020-01-16 12:35:00,54.08,54.12,54.05,54.1,9967.0,46.4975,46.5319,46.4717,46.5147,9967.0
2020-01-16 12:40:00,54.11,54.16,54.1,54.13,8554.0,46.5233,46.5663,46.5147,46.5405,8554.0
2020-01-16 12:45:00,54.14,54.19,54.14,54.19,18894.0,46.5491,46.5921,46.5491,46.5921,18894.0
2020-01-16 12:50:00,54.2,54.23,54.18,54.22,15672.0,46.6007,46.6265,46.5835,46.6179,15672.0
2020-01-16 12:55:00,54.23,54.23,54.12,54.15,8888.0,46.6265,46.6265,46.5319,46.5577,8888.0
2020-01-16 13:00:00,54.14,54.17,54.09,54.17,9740.0,46.5491,46.5749,46.5061,46.5749,9740.0
2020-01-16 13:05:00,54.18,54.25,54.18,54.24,8211.0,46.5835,46.6437,46.5835,46.6351,8211.0
2020-01-16 13:10:00,54.25,54.27,54.23,54.26,9895.0,46.6437,46.6609,46.6265,46.6523,9895.0
2020-01-16 13:15:00,54.25,54.27,54.21,54.21,4957.0,46.6437,46.6609,46.6093,46.6093,4957.0
2020-01-16 13:20:00,54.21,54.23,54.17,54.17,12287.0,46.6093,46.6265,46.5749,46.5749,12287.0
2020-01-16 13:25:00,54.16,54.17,54.12,54.13,5283.0,46.5663,46.5749,46.5319,46.5405,5283.0
2020-01-16 13:30:00,54.12,54.15,54.09,54.15,10988.0,46.5319,46.5577,46.5061,46.5577,10988.0
2020-01-16 13:35:00,54.16,54.21,54.15,54.18,9916.0,46.5663,46.6093,46.5577,46.5835,9916.0
2020-01-16 13:40:00,54.18,54.21,54.13,54.13,13411.0,46.5835,46.6093,46.5405,46.5405,13411.0
2020-01-16 13:45:00,54.13,54.21,54.13,54.2,7070.0,46.5405,46.6093,46.5405,46.6007,7070.0
2020-01-16 13:50:00,54.19,54.22,54.17,54.17,6605.0,46.5921,46.6179,46.5749,46.5749,6605.0
2020-01-16 13:55:00,54.16,54.2,54.16,54.19,7488.0,46.5663,46.6007,46.5663,46.5921,7488.0
2020-01-16 14:00:00,54.19,54.19,54.12,54.15,13069.0,46.5921,46.5921,46.5319,46.5577,13069.0
2020-01-16 14:05:00,54.15,54.22,54.14,54.2,13156.0,46.5577,46.6179,46.5491,46.6007,13156.0
2020-01-16 14:10:00,54.2,54.25,54.2,54.25,6335.0,46.6007,46.6437,46.6007,46.6437,6335.0
2020-01-16 14:15:00,54.25,54.28,54.22,54.28,7259.0,46.6437,46.6695,46.6179,46.6695,7259.0
2020-01-16 14:20:00,54.28,54.28,54.25,54.26,8333.0,46.6695,46.6695,46.6437,46.6523,8333.0
2020-01-16 14:25:00,54.25,54.27,54.17,54.17,7067.0,46.6437,46.6609,46.5749,46.5749,7067.0
2020-01-16 14:30:00,54.18,54.26,54.17,54.25,10284.0,46.5835,46.6523,46.5749,46.6437,10284.0
2020-01-16 14:35:00,54.25,54.32,54.25,54.31,9369.0,46.6437,46.7039,46.6437,46.6953,9369.0
2020-01-16 14:40:00,54.31,54.32,54.25,54.27,8343.0,46.6953,46.7039,46.6437,46.6609,8343.0
2020-01-16 14:45:00,54.25,54.33,54.25,54.32,10166.0,46.6437,46.7125,46.6437,46.7039,10166.0
2020-01-16 14:50:00,54.32,54.36,54.31,54.36,8841.0,46.7039,46.7383,46.6953,46.7383,8841.0
2020-01-16 14:55:00,54.36,54.41,54.35,54.39,22376.0,46.7383,46.7813,46.7297,46.7641,22376.0
2020-01-16 15:00:00,54.39,54.39,54.29,54.33,16044.0,46.7641,46.7641,46.6781,46.7125,16044.0
2020-01-16 15:05:00,54.33,54.37,54.3,54.37,39753.0,46.7125,46.7469,46.6867,46.7469,39753.0
2020-01-16 15:10:00,54.34,54.37,54.25,54.37,28081.0,46.7211,46.7469,46.6437,46.7469,28081.0
2020-01-16 15:15:00,54.37,54.38,54.33,54.35,9171.0,46.7469,46.7555,46.7125,46.7297,9171.0
2020-01-16 15:20:00,54.36,54.36,54.28,54.3,13724.0,46.7383,46.7383,46.6695,46.6867,13724.0
2020-01-16 15:25:00,54.31,54.33,54.29,54.3,18434.0,46.6953,46.7125,46.6781,46.6867,18434.0
2020-01-16 15:30:00,54.3,54.34,54.26,54.34,15898.0,46.6867,46.7211,46.6523,46.7211,15898.0
2020-01-16 15:35:00,54.35,54.39,54.34,54.37,26195.0,46.7297,46.7641,46.7211,46.7469,26195.0
2020-01-16 15:40:00,54.37,54.4,54.37,54.39,30427.0,46.7469,46.7727,46.7469,46.7641,30427.0
2020-01-16 15:45:00,54.4,54.47,54.39,54.44,44911.0,46.7727,46.8328,46.7641,46.8071,44911.0
2020-01-16 15:50:00,54.44,54.45,54.34,54.38,50357.0,46.8071,46.8157,46.7211,46.7555,50357.0
2020-01-16 15:55:00,54.38,54.52,54.37,54.41,134509.0,46.7555,46.8758,46.7469,46.7813,134509.0
2020-01-17 09:30:00,54.53,54.54,54.2,54.26,145959.0,46.8844,46.893,46.6007,46.6523,145959.0
2020-01-17 09:35:00,54.32,54.53,54.28,54.44,5479.0,46.7039,46.8844,46.6695,46.8071,5479.0
2020-01-17 09:40:00,54.46,54.64,54.38,54.38,4820.0,46.8243,46.979,46.7555,46.7555,4820.0
2020-01-17 09:45:00,54.34,54.42,54.29,54.3,9226.0,46.7211,46.7899,46.6781,46.6867,9226.0
2020-01-17 09:50:00,54.24,54.35,54.11,54.12,19919.0,46.6351,46.7297,46.5233,46.5319,19919.0
2020-01-17 09:55:00,54.1,54.12,53.91,53.96,59504.0,46.5147,46.5319,46.3514,46.3944,59504.0
2020-01-17 10:00:00,53.96,54.02,53.82,53.98,24439.0,46.3944,46.4459,46.274,46.4116,24439.0
2020-01-17 10:05:00,53.98,54.01,53.86,53.88,12137.0,46.4116,46.4373,46.3084,46.3256,12137.0
2020-01-17 10:10:00,53.91,53.99,53.91,53.93,7013.0,46.3514,46.4201,46.3514,46.3686,7013.0
2020-01-17 10:15:00,53.93,53.93,53.84,53.91,12196.0,46.3686,46.3686,46.2912,46.3514,12196.0
2020-01-17 10:20:00,53.9,53.97,53.9,53.92,8675.0,46.3428,46.403,46.3428,46.36,8675.0
2020-01-17 10:25:00,53.91,53.95,53.91,53.93,5685.0,46.3514,46.3858,46.3514,46.3686,5685.0
2020-01-17 10:30:00,53.94,53.97,53.8,53.84,13245.0,46.3772,46.403,46.2568,46.2912,13245.0
2020-01-17 10:35:00,53.83,53.84,53.76,53.77,7749.0,46.2826,46.2912,46.2224,46.231,7749.0
2020-01-17 10:40:00,53.78,53.79,53.74,53.79,9591.0,46.2396,46.2482,46.2052,46.2482,9591.0
2020-01-17 10:45:00,53.78,53.84,53.76,53.82,5645.0,46.2396,46.2912,46.2224,46.274,5645.0
2020-01-17 10:50:00,53.8,53.83,53.72,53.73,10821.0,46.2568,46.2826,46.188,46.1966,10821.0
2020-01-17 10:55:00,53.73,53.75,53.64,53.7,11106.0,46.1966,46.2138,46.1192,46.1708,11106.0
2020-01-17 11:00:00,53.7,53.79,53.69,53.78,10233.0,46.1708,46.2482,46.1622,46.2396,10233.0
2020-01-17 11:05:00,53.77,53.79,53.72,53.77,18639.0,46.231,46.2482,46.188,46.231,18639.0
2020-01-17 11:10:00,53.77,53.8,53.73,53.73,18205.0,46.231,46.2568,46.1966,46.1966,18205.0
2020-01-17 11:15:00,53.74,53.85,53.74,53.82,8045.0,46.2052,46.2998,46.2052,46.274,8045.0
2020-01-17 11:20:00,53.83,53.83,53.77,53.77,5192.0,46.2826,46.2826,46.231,46.231,5192.0
2020-01-17 11:25:00,53.78,53.82,53.76,53.81,6323.0,46.2396,46.274,46.2224,46.2654,6323.0
2020-01-17 11:30:00,53.82,53.92,53.82,53.9,7806.0,46.274,46.36,46.274,46.3428,7806.0
2020-01-17 11:35:00,53.89,53.99,53.88,53.97,8533.0,46.3342,46.4201,46.3256,46.403,8533.0
2020-01-17 11:40:00,53.97,53.98,53.91,53.95,20325.0,46.403,46.4116,46.3514,46.3858,20325.0
2020-01-17 11:45:00,53.92,53.96,53.92,53.96,7244.0,46.36,46.3944,46.36,46.3944,7244.0
2020-01-17 11:50:00,53.98,54.03,53.96,54.01,9773.0,46.4116,46.4545,46.3944,46.4373,9773.0
2020-01-17 11:55:00,54.01,54.1,54.0,54.03,11670.0,46.4373,46.5147,46.4287,46.4545,11670.0
2020-01-17 12:00:00,54.03,54.04,53.97,54.02,10182.0,46.4545,46.4631,46.403,46.4459,10182.0
2020-01-17 12:05:00,54.03,54.03,53.97,53.99,8947.0,46.4545,46.4545,46.403,46.4201,8947.0
2020-01-17 12:10:00,54.0,54.03,53.98,53.99,9591.0,46.4287,46.4545,46.4116,46.4201,9591.0
2020-01-17 12:15:00,53.97,54.0,53.96,53.98,6947.0,46.403,46.4287,46.3944,46.4116,6947.0
2020-01-17 12:20:00,53.97,53.99,53.96,53.96,7654.0,46.403,46.4201,46.3944,46.3944,7654.0
2020-01-17 12:25:00,53.98,54.04,53.97,54.02,6898.0,46.4116,46.4631,46.403,46.4459,6898.0
2020-01-17 12:30:00,54.01,54.01,53.95,53.97,19862.0,46.4373,46.4373,46.3858,46.403,19862.0
2020-01-17 12:35:00,53.97,54.08,53.97,54.06,11029.0,46.403,46.4975,46.403,46.4803,11029.0
2020-01-17 12:40:00,54.06,54.09,54.03,54.08,5932.0,46.4803,46.5061,46.4545,46.4975,5932.0
2020-01-17 12:45:00,54.08,54.14,54.05,54.07,11099.0,46.4975,46.5491,46.4717,46.4889,11099.0
2020-01-17 12:50:00,54.07,54.08,54.02,54.07,21110.0,46.4889,46.4975,46.4459,46.4889,21110.0
2020-01-17 12:55:00,54.06,54.07,54.01,54.04,7699.0,46.4803,46.4889,46.4373,46.4631,7699.0
2020-01-17 13:00:00,54.05,54.06,54.01,54.03,7097.0,46.4717,46.4803,46.4373,46.4545,7097.0
2020-01-17 13:05:00,54.02,54.08,54.02,54.06,8532.0,46.4459,46.4975,46.4459,46.4803,8532.0
2020-01-17 13:10:00,54.07,54.09,54.06,54.09,8195.0,46.4889,46.5061,46.4803,46.5061,8195.0
2020-01-17 13:15:00,54.09,54.17,54.09,54.16,9036.0,46.5061,46.5749,46.5061,46.5663,9036.0
2020-01-17 13:20:00,54.16,54.16,54.11,54.13,9637.0,46.5663,46.5663,46.5233,46.5405,9637.0
2020-01-17 13:25:00,54.14,54.15,54.01,54.02,14521.0,46.5491,46.5577,46.4373,46.4459,14521.0
2020-01-17 13:30:00,54.03,54.05,54.02,54.03,2600.0,46.4545,46.4717,46.4459,46.4545,2600.0
2020-01-17 13:35:00,54.03,54.04,54.01,54.01,9176.0,46.4545,46.4631,46.4373,46.4373,9176.0
2020-01-17 13:40:00,54.0,54.02,53.97,53.97,20429.0,46.4287,46.4459,46.403,46.403,20429.0
2020-01-17 13:45:00,53.99,53.99,53.91,53.91,5653.0,46.4201,46.4201,46.3514,46.3514,5653.0
2020-01-17 13:50:00,53.92,53.92,53.84,53.85,10148.0,46.36,46.36,46.2912,46.2998,10148.0
2020-01-17 13:55:00,53.86,53.91,53.82,53.82,5720.0,46.3084,46.3514,46.274,46.274,5720.0
2020-01-17 14:00:00,53.84,53.87,53.79,53.8,7239.0,46.2912,46.317,46.2482,46.2568,7239.0
2020-01-17 14:05:00,53.8,53.84,53.75,53.82,16263.0,46.2568,46.2912,46.2138,46.274,16263.0
2020-01-17 14:10:00,53.82,53.88,53.79,53.84,11668.0,46.274,46.3256,46.2482,46.2912,11668.0
2020-01-17 14:15:00,53.84,53.88,53.83,53.84,7125.0,46.2912,46.3256,46.2826,46.2912,7125.0
2020-01-17 14:20:00,53.84,53.86,53.78,53.79,9387.0,46.2912,46.3084,46.2396,46.2482,9387.0
2020-01-17 14:25:00,53.8,53.82,53.7,53.71,17662.0,46.2568,46.274,46.1708,46.1794,17662.0
2020-01-17 14:30:00,53.71,53.75,53.63,53.71,16335.0,46.1794,46.2138,46.1106,46.1794,16335.0
2020-01-17 14:35:00,53.71,53.78,53.66,53.74,15689.0,46.1794,46.2396,46.1364,46.2052,15689.0
2020-01-17 14:40:00,53.75,53.75,53.69,53.75,8044.0,46.2138,46.2138,46.1622,46.2138,8044.0
2020-01-17 14:45:00,53.76,53.78,53.7,53.7,20800.0,46.2224,46.2396,46.1708,46.1708,20800.0
2020-01-17 14:50:00,53.71,53.72,53.63,53.71,11376.0,46.1794,46.188,46.1106,46.1794,11376.0
2020-01-17 14:55:00,53.7,53.83,53.7,53.83,7874.0,46.1708,46.2826,46.1708,46.2826,7874.0
2020-01-17 15:00:00,53.83,53.85,53.77,53.77,12197.0,46.2826,46.2998,46.231,46.231,12197.0
2020-01-17 15:05:00,53.78,53.78,53.73,53.75,11758.0,46.2396,46.2396,46.1966,46.2138,11758.0
2020-01-17 15:10:00,53.76,53.83,53.72,53.83,34304.0,46.2224,46.2826,46.188,46.2826,34304.0
2020-01-17 15:15:00,53.83,53.93,53.8,53.93,19996.0,46.2826,46.3686,46.2568,46.3686,19996.0
2020-01-17 15:20:00,53.92,54.0,53.9,53.99,19765.0,46.36,46.4287,46.3428,46.4201,19765.0
2020-01-17 15:25:00,53.99,54.06,53.96,54.01,27919.0,46.4201,46.4803,46.3944,46.4373,27919.0
2020-01-17 15:30:00,54.01,54.09,53.99,54.0,27144.0,46.4373,46.5061,46.4201,46.4287,27144.0
2020-01-17 15:35:00,53.99,53.99,53.9,53.95,36620.0,46.4201,46.4201,46.3428,46.3858,36620.0
2020-01-17 15:40:00,53.95,53.96,53.91,53.92,41306.0,46.3858,46.3944,46.3514,46.36,41306.0
2020-01-17 15:45:00,53.93,53.96,53.88,53.94,47739.0,46.3686,46.3944,46.3256,46.3772,47739.0
2020-01-17 15:50:00,53.94,54.02,53.93,54.02,86518.0,46.3772,46.4459,46.3686,46.4459,86518.0
2020-01-17 15:55:00,54.01,54.04,53.87,53.93,321440.0,46.4373,46.4631,46.317,46.3686,321440.0
2020-01-21 09:30:00,53.89,54.0,53.82,53.98,40521.0,46.3342,46.4287,46.274,46.4116,40521.0
2020-01-21 09:35:00,53.97,53.97,53.82,53.85,7641.0,46.403,46.403,46.274,46.2998,7641.0
2020-01-21 09:40:00,53.86,53.87,53.59,53.59,13851.0,46.3084,46.317,46.0762,46.0762,13851.0
2020-01-21 09:45:00,53.61,53.81,53.55,53.75,15350.0,46.0934,46.2654,46.0418,46.2138,15350.0
2020-01-21 09:50:00,53.76,53.92,53.76,53.84,11194.0,46.2224,46.36,46.2224,46.2912,11194.0
2020-01-21 09:55:00,53.86,53.88,53.74,53.8,13786.0,46.3084,46.3256,46.2052,46.2568,13786.0
2020-01-21 10:00:00,53.79,53.91,53.72,53.88,42579.0,46.2482,46.3514,46.188,46.3256,42579.0
2020-01-21 10:05:00,53.9,54.06,53.9,53.99,11679.0,46.3428,46.4803,46.3428,46.4201,11679.0
2020-01-21 10:10:00,54.0,54.06,53.8,53.82,24508.0,46.4287,46.4803,46.2568,46.274,24508.0
2020-01-21 10:15:00,53.8,53.8,53.57,53.58,10946.0,46.2568,46.2568,46.059,46.0676,10946.0
2020-01-21 10:20:00,53.57,53.58,53.51,53.57,15606.0,46.059,46.0676,46.0074,46.059,15606.0
2020-01-21 10:25:00,53.55,53.59,53.53,53.59,15865.0,46.0418,46.0762,46.0246,46.0762,15865.0
2020-01-21 10:30:00,53.6,53.65,53.51,53.53,11822.0,46.0848,46.1278,46.0074,46.0246,11822.0
2020-01-21 10:35:00,53.55,53.6,53.5,53.51,19624.0,46.0418,46.0848,45.9989,46.0074,19624.0
2020-01-21 10:40:00,53.51,53.63,53.5,53.63,19595.0,46.0074,46.1106,45.9989,46.1106,19595.0
2020-01-21 10:45:00,53.63,53.65,53.6,53.63,8578.0,46.1106,46.1278,46.0848,46.1106,8578.0
2020-01-21 10:50:00,53.63,53.67,53.55,53.67,12498.0,46.1106,46.145,46.0418,46.145,12498.0
2020-01-21 10:55:00,53.69,53.73,53.6,53.6,15645.0,46.1622,46.1966,46.0848,46.0848,15645.0
2020-01-21 11:00:00,53.6,53.76,53.58,53.71,17319.0,46.0848,46.2224,46.0676,46.1794,17319.0
2020-01-21 11:05:00,53.71,53.8,53.69,53.71,16749.0,46.1794,46.2568,46.1622,46.1794,16749.0
2020-01-21 11:10:00,53.71,53.71,53.62,53.67,23070.0,46.1794,46.1794,46.102,46.145,23070.0
2020-01-21 11:15:00,53.67,53.78,53.63,53.75,16060.0,46.145,46.2396,46.1106,46.2138,16060.0
2020-01-21 11:20:00,53.74,53.78,53.71,53.77,14735.0,46.2052,46.2396,46.1794,46.231,14735.0
2020-01-21 11:25:00,53.75,53.76,53.64,53.66,15743.0,46.2138,46.2224,46.1192,46.1364,15743.0
2020-01-21 11:30:00,53.65,53.66,53.59,53.59,20845.0,46.1278,46.1364,46.0762,46.0762,20845.0
2020-01-21 11:35:00,53.6,53.74,53.59,53.72,13838.0,46.0848,46.2052,46.0762,46.188,13838.0
2020-01-21 11:40:00,53.72,53.8,53.69,53.78,17717.0,46.188,46.2568,46.1622,46.2396,17717.0
2020-01-21 11:45:00,53.76,53.78,53.73,53.76,10887.0,46.2224,46.2396,46.1966,46.2224,10887.0
2020-01-21 11:50:00,53.76,53.81,53.72,53.81,15085.0,46.2224,46.2654,46.188,46.2654,15085.0
2020-01-21 11:55:00,53.8,53.81,53.73,53.76,8911.0,46.2568,46.2654,46.1966,46.2224,8911.0
2020-01-21 12:00:00,53.76,53.8,53.74,53.79,12251.0,46.2224,46.2568,46.2052,46.2482,12251.0
2020-01-21 12:05:00,53.79,53.84,53.77,53.83,13661.0,46.2482,46.2912,46.231,46.2826,13661.0
2020-01-21 12:10:00,53.83,53.83,53.78,53.82,10041.0,46.2826,46.2826,46.2396,46.274,10041.0
2020-01-21 12:15:00,53.82,53.87,53.8,53.85,13876.0,46.274,46.317,46.2568,46.2998,13876.0
2020-01-21 12:20:00,53.86,53.91,53.86,53.9,8146.0,46.3084,46.3514,46.3084,46.3428,8146.0
2020-01-21 12:25:00,53.88,53.88,53.82,53.86,9103.0,46.3256,46.3256,46.274,46.3084,9103.0
2020-01-21 12:30:00,53.86,53.95,53.86,53.95,8904.0,46.3084,46.3858,46.3084,46.3858,8904.0
2020-01-21 12:35:00,53.96,53.98,53.91,53.93,6542.0,46.3944,46.4116,46.3514,46.3686,6542.0
2020-01-21 12:40:00,53.91,53.94,53.85,53.91,8140.0,46.3514,46.3772,46.2998,46.3514,8140.0
2020-01-21 12:45:00,53.9,53.92,53.84,53.9,9965.0,46.3428,46.36,46.2912,46.3428,9965.0
2020-01-21 12:50:00,53.91,53.96,53.91,53.92,9334.0,46.3514,46.3944,46.3514,46.36,9334.0
2020-01-21 12:55:00,53.92,53.94,53.9,53.93,6196.0,46.36,46.3772,46.3428,46.3686,6196.0
2020-01-21 13:00:00,53.91,53.96,53.91,53.96,5604.0,46.3514,46.3944,46.3514,46.3944,5604.0
2020-01-21 13:05:00,53.96,53.96,53.91,53.95,7832.0,46.3944,46.3944,46.3514,46.3858,7832.0
2020-01-21 13:10:00,53.95,53.95,53.9,53.93,5903.0,46.3858,46.3858,46.3428,46.3686,5903.0
2020-01-21 13:15:00,53.92,53.92,53.77,53.79,10052.0,46.36,46.36,46.231,46.2482,10052.0
2020-01-21 13:20:00,53.78,53.81,53.75,53.81,6955.0,46.2396,46.2654,46.2138,46.2654,6955.0
2020-01-21 13:25:00,53.81,53.84,53.76,53.81,9006.0,46.2654,46.2912,46.2224,46.2654,9006.0
2020-01-21 13:30:00,53.81,53.84,53.72,53.8,7423.0,46.2654,46.2912,46.188,46.2568,7423.0
2020-01-21 13:35:00,53.8,53.83,53.75,53.77,5807.0,46.2568,46.2826,46.2138,46.231,5807.0
2020-01-21 13:40:00,53.76,53.86,53.74,53.85,8878.0,46.2224,46.3084,46.2052,46.2998,8878.0
2020-01-21 13:45:00,53.85,53.87,53.82,53.85,7377.0,46.2998,46.317,46.274,46.2998,7377.0
2020-01-21 13:50:00,53.84,53.86,53.77,53.8,10339.0,46.2912,46.3084,46.231,46.2568,10339.0
2020-01-21 13:55:00,53.8,53.88,53.79,53.85,11616.0,46.2568,46.3256,46.2482,46.2998,11616.0
2020-01-21 14:00:00,53.84,53.95,53.81,53.94,14507.0,46.2912,46.3858,46.2654,46.3772,14507.0
2020-01-21 14:05:00,53.93,53.98,53.88,53.97,11892.0,46.3686,46.4116,46.3256,46.403,11892.0
2020-01-21 14:10:00,53.97,54.03,53.96,53.97,10939.0,46.403,46.4545,46.3944,46.403,10939.0
2020-01-21 14:15:00,53.97,54.0,53.96,53.97,7106.0,46.403,46.4287,46.3944,46.403,7106.0
2020-01-21 14:20:00,53.98,54.02,53.95,54.0,8564.0,46.4116,46.4459,46.3858,46.4287,8564.0
2020-01-21 14:25:00,54.01,54.01,53.95,53.95,7187.0,46.4373,46.4373,46.3858,46.3858,7187.0
2020-01-21 14:30:00,53.95,54.02,53.93,54.01,20378.0,46.3858,46.4459,46.3686,46.4373,20378.0
2020-01-21 14:35:00,54.01,54.16,53.99,54.13,15398.0,46.4373,46.5663,46.4201,46.5405,15398.0
2020-01-21 14:40:00,54.12,54.22,54.11,54.21,14399.0,46.5319,46.6179,46.5233,46.6093,14399.0
2020-01-21 14:45:00,54.23,54.32,54.22,54.3,19291.0,46.6265,46.7039,46.6179,46.6867,19291.0
2020-01-21 14:50:00,54.3,54.4,54.27,54.39,22647.0,46.6867,46.7727,46.6609,46.7641,22647.0
2020-01-21 14:55:00,54.39,54.4,54.32,54.36,18412.0,46.7641,46.7727,46.7039,46.7383,18412.0
2020-01-21 15:00:00,54.37,54.37,54.19,54.23,37879.0,46.7469,46.7469,46.5921,46.6265,37879.0
2020-01-21 15:05:00,54.24,54.24,54.12,54.16,17694.0,46.6351,46.6351,46.5319,46.5663,17694.0
2020-01-21 15:10:00,54.17,54.19,54.11,54.16,15417.0,46.5749,46.5921,46.5233,46.5663,15417.0
2020-01-21 15:15:00,54.16,54.16,54.07,54.09,20872.0,46.5663,46.5663,46.4889,46.5061,20872.0
2020-01-21 15:20:00,54.09,54.09,54.01,54.05,16385.0,46.5061,46.5061,46.4373,46.4717,16385.0
2020-01-21 15:25:00,54.05,54.06,53.98,54.04,22565.0,46.4717,46.4803,46.4116,46.4631,22565.0
2020-01-21 15:30:00,54.04,54.06,53.96,53.97,22717.0,46.4631,46.4803,46.3944,46.403,22717.0
2020-01-21 15:35:00,53.97,53.99,53.93,53.95,23711.0,46.403,46.4201,46.3686,46.3858,23711.0
2020-01-21 15:40:00,53.94,53.96,53.88,53.96,25245.0,46.3772,46.3944,46.3256,46.3944,25245.0
2020-01-21 15:45:00,53.95,54.01,53.91,53.91,34568.0,46.3858,46.4373,46.3514,46.3514,34568.0
2020-01-21 15:50:00,53.91,53.98,53.89,53.98,61811.0,46.3514,46.4116,46.3342,46.4116,61811.0
2020-01-21 15:55:00,53.98,54.04,53.97,54.01,90159.0,46.4116,46.4631,46.403,46.4373,90159.0
2020-01-22 09:30:00,54.37,54.37,54.22,54.32,27325.0,46.7469,46.7469,46.6179,46.7039,27325.0
2020-01-22 09:35:00,54.39,54.56,54.33,54.49,15036.0,46.7641,46.9102,46.7125,46.85,15036.0
2020-01-22 09:40:00,54.52,54.74,54.5,54.74,28564.0,46.8758,47.065,46.8586,47.065,28564.0
2020-01-22 09:45:00,54.7,54.75,54.55,54.58,6129.0,47.0306,47.0736,46.9016,46.9274,6129.0
2020-01-22 09:50:00,54.62,54.62,54.5,54.58,37019.0,46.9618,46.9618,46.8586,46.9274,37019.0
2020-01-22 09:55:00,54.61,54.74,54.6,54.73,12865.0,46.9532,47.065,46.9446,47.0564,12865.0
2020-01-22 10:00:00,54.74,54.85,54.73,54.78,8226.0,47.065,47.1596,47.0564,47.0994,8226.0
2020-01-22 10:05:00,54.79,54.79,54.64,54.64,15457.0,47.108,47.108,46.979,46.979,15457.0
2020-01-22 10:10:00,54.65,54.78,54.56,54.75,24752.0,46.9876,47.0994,46.9102,47.0736,24752.0
2020-01-22 10:15:00,54.75,54.87,54.72,54.86,43577.0,47.0736,47.1768,47.0478,47.1682,43577.0
2020-01-22 10:20:00,54.85,55.0,54.82,54.94,37197.0,47.1596,47.2885,47.1338,47.237,37197.0
2020-01-22 10:25:00,54.92,55.0,54.89,54.97,18797.0,47.2198,47.2885,47.194,47.2627,18797.0
2020-01-22 10:30:00,54.97,55.05,54.89,55.05,99054.0,47.2627,47.3315,47.194,47.3315,99054.0
2020-01-22 10:35:00,55.02,55.13,54.97,55.13,34925.0,47.3057,47.4003,47.2627,47.4003,34925.0
2020-01-22 10:40:00,55.1,55.23,55.02,55.23,25485.0,47.3745,47.4863,47.3057,47.4863,25485.0
2020-01-22 10:45:00,55.21,55.24,55.16,55.24,24398.0,47.4691,47.4949,47.4261,47.4949,24398.0
2020-01-22 10:50:00,55.24,55.28,55.11,55.13,28474.0,47.4949,47.5293,47.3831,47.4003,28474.0
2020-01-22 10:55:00,55.15,55.3,55.14,55.2,29023.0,47.4175,47.5465,47.4089,47.4605,29023.0
2020-01-22 11:00:00,55.21,55.4,55.2,55.31,28786.0,47.4691,47.6325,47.4605,47.5551,28786.0
2020-01-22 11:05:00,55.31,55.37,55.3,55.36,16201.0,47.5551,47.6067,47.5465,47.5981,16201.0
2020-01-22 11:10:00,55.35,55.38,55.22,55.22,20484.0,47.5895,47.6153,47.4777,47.4777,20484.0
2020-01-22 11:15:00,55.21,55.26,55.04,55.04,31094.0,47.4691,47.5121,47.3229,47.3229,31094.0
2020-01-22 11:20:00,55.05,55.13,55.01,55.07,20228.0,47.3315,47.4003,47.2971,47.3487,20228.0
2020-01-22 11:25:00,55.06,55.26,55.06,55.26,56744.0,47.3401,47.5121,47.3401,47.5121,56744.0
2020-01-22 11:30:00,55.25,55.32,55.25,55.3,28331.0,47.5035,47.5637,47.5035,47.5465,28331.0
2020-01-22 11:35:00,55.31,55.37,55.21,55.28,40090.0,47.5551,47.6067,47.4691,47.5293,40090.0
2020-01-22 11:40:00,55.28,55.36,55.26,55.3,19345.0,47.5293,47.5981,47.5121,47.5465,19345.0
2020-01-22 11:45:00,55.28,55.35,55.25,55.29,22787.0,47.5293,47.5895,47.5035,47.5379,22787.0
2020-01-22 11:50:00,55.28,55.38,55.28,55.32,14838.0,47.5293,47.6153,47.5293,47.5637,14838.0
2020-01-22 11:55:00,55.32,55.34,55.29,55.34,9916.0,47.5637,47.5809,47.5379,47.5809,9916.0
2020-01-22 12:00:00,55.34,55.35,55.28,55.32,16735.0,47.5809,47.5895,47.5293,47.5637,16735.0
2020-01-22 12:05:00,55.32,55.34,55.28,55.32,16081.0,47.5637,47.5809,47.5293,47.5637,16081.0
2020-01-22 12:10:00,55.33,55.34,55.24,55.24,14729.0,47.5723,47.5809,47.4949,47.4949,14729.0
2020-01-22 12:15:00,55.23,55.29,55.22,55.29,22492.0,47.4863,47.5379,47.4777,47.5379,22492.0
2020-01-22 12:20:00,55.29,55.37,55.27,55.37,17761.0,47.5379,47.6067,47.5207,47.6067,17761.0
2020-01-22 12:25:00,55.37,55.42,55.35,55.38,32515.0,47.6067,47.6497,47.5895,47.6153,32515.0
2020-01-22 12:30:00,55.39,55.44,55.33,55.36,30827.0,47.6239,47.6668,47.5723,47.5981,30827.0
2020-01-22 12:35:00,55.36,55.43,55.34,55.41,26420.0,47.5981,47.6582,47.5809,47.6411,26420.0
2020-01-22 12:40:00,55.42,55.45,55.38,55.38,32629.0,47.6497,47.6754,47.6153,47.6153,32629.0
2020-01-22 12:45:00,55.38,55.45,55.35,55.38,15407.0,47.6153,47.6754,47.5895,47.6153,15407.0
2020-01-22 12:50:00,55.38,55.41,55.33,55.41,11093.0,47.6153,47.6411,47.5723,47.6411,11093.0
2020-01-22 12:55:00,55.42,55.45,55.32,55.32,14752.0,47.6497,47.6754,47.5637,47.5637,14752.0
2020-01-22 13:00:00,55.32,55.33,55.22,55.26,10900.0,47.5637,47.5723,47.4777,47.5121,10900.0
2020-01-22 13:05:00,55.27,55.31,55.23,55.27,10017.0,47.5207,47.5551,47.4863,47.5207,10017.0
2020-01-22 13:10:00,55.27,55.35,55.25,55.34,10088.0,47.5207,47.5895,47.5035,47.5809,10088.0
2020-01-22 13:15:00,55.33,55.33,55.3,55.33,6400.0,47.5723,47.5723,47.5465,47.5723,6400.0
2020-01-22 13:20:00,55.35,55.36,55.32,55.35,5308.0,47.5895,47.5981,47.5637,47.5895,5308.0
2020-01-22 13:25:00,55.34,55.34,55.29,55.3,14223.0,47.5809,47.5809,47.5379,47.5465,14223.0
2020-01-22 13:30:00,55.31,55.32,55.28,55.3,8606.0,47.5551,47.5637,47.5293,47.5465,8606.0
2020-01-22 13:35:00,55.3,55.33,55.29,55.32,10941.0,47.5465,47.5723,47.5379,47.5637,10941.0
2020-01-22 13:40:00,55.33,55.33,55.28,55.29,6345.0,47.5723,47.5723,47.5293,47.5379,6345.0
2020-01-22 13:45:00,55.29,55.37,55.28,55.35,11116.0,47.5379,47.6067,47.5293,47.5895,11116.0
2020-01-22 13:50:00,55.35,55.42,55.35,55.39,12502.0,47.5895,47.6497,47.5895,47.6239,12502.0
2020-01-22 13:55:00,55.4,55.42,55.37,55.38,5914.0,47.6325,47.6497,47.6067,47.6153,5914.0
2020-01-22 14:00:00,55.37,55.37,55.19,55.19,22047.0,47.6067,47.6067,47.4519,47.4519,22047.0
2020-01-22 14:05:00,55.2,55.3,55.19,55.3,14213.0,47.4605,47.5465,47.4519,47.5465,14213.0
2020-01-22 14:10:00,55.31,55.32,55.27,55.28,10639.0,47.5551,47.5637,47.5207,47.5293,10639.0
2020-01-22 14:15:00,55.27,55.31,55.23,55.26,11004.0,47.5207,47.5551,47.4863,47.5121,11004.0
2020-01-22 14:20:00,55.25,55.31,55.23,55.3,6964.0,47.5035,47.5551,47.4863,47.5465,6964.0
2020-01-22 14:25:00,55.29,55.33,55.29,55.31,9364.0,47.5379,47.5723,47.5379,47.5551,9364.0
2020-01-22 14:30:00,55.32,55.32,55.27,55.31,17061.0,47.5637,47.5637,47.5207,47.5551,17061.0
2020-01-22 14:35:00,55.3,55.3,55.25,55.28,9241.0,47.5465,47.5465,47.5035,47.5293,9241.0
2020-01-22 14:40:00,55.28,55.28,55.25,55.28,11233.0,47.5293,47.5293,47.5035,47.5293,11233.0
2020-01-22 14:45:00,55.29,55.31,55.26,55.3,9730.0,47.5379,47.5551,47.5121,47.5465,9730.0
2020-01-22 14:50:00,55.31,55.35,55.31,55.34,10510.0,47.5551,47.5895,47.5551,47.5809,10510.0
2020-01-22 14:55:00,55.35,55.38,55.31,55.34,13265.0,47.5895,47.6153,47.5551,47.5809,13265.0
2020-01-22 15:00:00,55.34,55.34,55.26,55.27,14088.0,47.5809,47.5809,47.5121,47.5207,14088.0
2020-01-22 15:05:00,55.26,55.34,55.24,55.34,18432.0,47.5121,47.5809,47.4949,47.5809,18432.0
2020-01-22 15:10:00,55.34,55.35,55.29,55.29,33790.0,47.5809,47.5895,47.5379,47.5379,33790.0
2020-01-22 15:15:00,55.3,55.33,55.27,55.32,17839.0,47.5465,47.5723,47.5207,47.5637,17839.0
2020-01-22 15:20:00,55.32,55.33,55.25,55.27,40058.0,47.5637,47.5723,47.5035,47.5207,40058.0
2020-01-22 15:25:00,55.27,55.36,55.27,55.32,22091.0,47.5207,47.5981,47.5207,47.5637,22091.0
2020-01-22 15:30:00,55.31,55.42,55.31,55.4,78316.0,47.5551,47.6497,47.5551,47.6325,78316.0
2020-01-22 15:35:00,55.4,55.49,55.39,55.44,39709.0,47.6325,47.7098,47.6239,47.6668,39709.0
2020-01-22 15:40:00,55.43,55.44,55.38,55.4,30290.0,47.6582,47.6668,47.6153,47.6325,30290.0
2020-01-22 15:45:00,55.4,55.43,55.38,55.43,34344.0,47.6325,47.6582,47.6153,47.6582,34344.0
2020-01-22 15:50:00,55.43,55.46,55.38,55.41,70772.0,47.6582,47.684,47.6153,47.6411,70772.0
2020-01-22 15:55:00,55.42,55.47,55.32,55.32,178387.0,47.6497,47.6926,47.5637,47.5637,178387.0
2020-01-23 09:30:00,55.21,55.22,54.82,54.91,33393.0,47.4691,47.4777,47.1338,47.2112,33393.0
2020-01-23 09:35:00,54.91,54.96,54.54,54.57,10764.0,47.2112,47.2541,46.893,46.9188,10764.0
2020-01-23 09:40:00,54.6,54.86,54.56,54.71,5785.0,46.9446,47.1682,46.9102,47.0392,5785.0
2020-01-23 09:45:00,54.67,54.92,54.64,54.76,6526.0,47.0048,47.2198,46.979,47.0822,6526.0
2020-01-23 09:50:00,54.79,54.99,54.78,54.89,9683.0,47.108,47.2799,47.0994,47.194,9683.0
2020-01-23 09:55:00,54.89,54.95,54.78,54.89,6525.0,47.194,47.2455,47.0994,47.194,6525.0
2020-01-23 10:00:00,54.92,54.92,54.81,54.9,12848.0,47.2198,47.2198,47.1252,47.2026,12848.0
2020-01-23 10:05:00,54.89,54.95,54.78,54.85,18833.0,47.194,47.2455,47.0994,47.1596,18833.0
2020-01-23 10:10:00,54.85,54.97,54.85,54.89,20780.0,47.1596,47.2627,47.1596,47.194,20780.0
2020-01-23 10:15:00,54.88,54.91,54.75,54.82,12996.0,47.1854,47.2112,47.0736,47.1338,12996.0
2020-01-23 10:20:00,54.81,54.86,54.77,54.85,19106.0,47.1252,47.1682,47.0908,47.1596,19106.0
2020-01-23 10:25:00,54.86,54.9,54.81,54.89,6098.0,47.1682,47.2026,47.1252,47.194,6098.0
2020-01-23 10:30:00,54.9,54.92,54.81,54.87,10218.0,47.2026,47.2198,47.1252,47.1768,10218.0
2020-01-23 10:35:00,54.88,54.93,54.87,54.9,17590.0,47.1854,47.2284,47.1768,47.2026,17590.0
2020-01-23 10:40:00,54.9,54.9,54.78,54.82,17615.0,47.2026,47.2026,47.0994,47.1338,17615.0
2020-01-23 10:45:00,54.82,54.83,54.73,54.8,63431.0,47.1338,47.1424,47.0564,47.1166,63431.0
2020-01-23 10:50:00,54.8,54.9,54.8,54.87,18474.0,47.1166,47.2026,47.1166,47.1768,18474.0
2020-01-23 10:55:00,54.87,54.87,54.81,54.86,9619.0,47.1768,47.1768,47.1252,47.1682,9619.0
2020-01-23 11:00:00,54.87,54.91,54.81,54.84,30862.0,47.1768,47.2112,47.1252,47.151,30862.0
2020-01-23 11:05:00,54.84,54.93,54.81,54.9,19569.0,47.151,47.2284,47.1252,47.2026,19569.0
2020-01-23 11:10:00,54.89,54.92,54.85,54.87,48265.0,47.194,47.2198,47.1596,47.1768,48265.0
2020-01-23 11:15:00,54.87,54.9,54.8,54.83,41545.0,47.1768,47.2026,47.1166,47.1424,41545.0
2020-01-23 11:20:00,54.82,54.89,54.78,54.84,180937.0,47.1338,47.194,47.0994,47.151,180937.0
2020-01-23 11:25:00,54.83,54.86,54.78,54.82,150841.0,47.1424,47.1682,47.0994,47.1338,150841.0
2020-01-23 11:30:00,54.81,54.92,54.81,54.89,202456.0,47.1252,47.2198,47.1252,47.194,202456.0
2020-01-23 11:35:00,54.89,55.03,54.88,54.98,43022.0,47.194,47.3143,47.1854,47.2713,43022.0
2020-01-23 11:40:00,54.98,55.01,54.95,54.98,17177.0,47.2713,47.2971,47.2455,47.2713,17177.0
2020-01-23 11:45:00,54.97,55.03,54.96,54.97,12045.0,47.2627,47.3143,47.2541,47.2627,12045.0
2020-01-23 11:50:00,54.97,55.04,54.96,55.04,12822.0,47.2627,47.3229,47.2541,47.3229,12822.0
2020-01-23 11:55:00,55.02,55.05,54.99,54.99,5565.0,47.3057,47.3315,47.2799,47.2799,5565.0
2020-01-23 12:00:00,54.98,55.02,54.96,55.02,12009.0,47.2713,47.3057,47.2541,47.3057,12009.0
2020-01-23 12:05:00,55.01,55.03,54.98,55.02,8408.0,47.2971,47.3143,47.2713,47.3057,8408.0
2020-01-23 12:10:00,55.02,55.06,54.97,55.01,7580.0,47.3057,47.3401,47.2627,47.2971,7580.0
2020-01-23 12:15:00,55.02,55.05,54.98,54.98,5416.0,47.3057,47.3315,47.2713,47.2713,5416.0
2020-01-23 12:20:00,55.0,55.04,55.0,55.01,5603.0,47.2885,47.3229,47.2885,47.2971,5603.0
2020-01-23 12:25:00,55.02,55.07,55.01,55.07,7359.0,47.3057,47.3487,47.2971,47.3487,7359.0
2020-01-23 12:30:00,55.07,55.13,55.06,55.1,26641.0,47.3487,47.4003,47.3401,47.3745,26641.0
2020-01-23 12:35:00,55.09,55.09,54.96,54.98,8698.0,47.3659,47.3659,47.2541,47.2713,8698.0
2020-01-23 12:40:00,54.99,55.02,54.92,54.95,29710.0,47.2799,47.3057,47.2198,47.2455,29710.0
2020-01-23 12:45:00,54.95,54.96,54.82,54.83,166480.0,47.2455,47.2541,47.1338,47.1424,166480.0
2020-01-23 12:50:00,54.81,54.81,54.69,54.73,15900.0,47.1252,47.1252,47.022,47.0564,15900.0
2020-01-23 12:55:00,54.73,54.8,54.71,54.76,8573.0,47.0564,47.1166,47.0392,47.0822,8573.0
2020-01-23 13:00:00,54.77,54.81,54.75,54.8,6280.0,47.0908,47.1252,47.0736,47.1166,6280.0
2020-01-23 13:05:00,54.79,54.82,54.78,54.8,6698.0,47.108,47.1338,47.0994,47.1166,6698.0
2020-01-23 13:10:00,54.8,54.86,54.8,54.82,7502.0,47.1166,47.1682,47.1166,47.1338,7502.0
2020-01-23 13:15:00,54.83,54.92,54.82,54.92,7092.0,47.1424,47.2198,47.1338,47.2198,7092.0
2020-01-23 13:20:00,54.92,54.98,54.91,54.96,23726.0,47.2198,47.2713,47.2112,47.2541,23726.0
2020-01-23 13:25:00,54.96,54.98,54.88,54.88,91323.0,47.2541,47.2713,47.1854,47.1854,91323.0
2020-01-23 13:30:00,54.88,54.96,54.87,54.94,42929.0,47.1854,47.2541,47.1768,47.237,42929.0
2020-01-23 13:35:00,54.94,55.01,54.94,54.98,8622.0,47.237,47.2971,47.237,47.2713,8622.0
2020-01-23 13:40:00,54.98,55.0,54.96,55.0,4659.0,47.2713,47.2885,47.2541,47.2885,4659.0
2020-01-23 13:45:00,54.99,55.02,54.98,55.01,3519.0,47.2799,47.3057,47.2713,47.2971,3519.0
2020-01-23 13:50:00,55.01,55.04,54.93,54.93,4238.0,47.2971,47.3229,47.2284,47.2284,4238.0
2020-01-23 13:55:00,54.91,54.93,54.87,54.88,4913.0,47.2112,47.2284,47.1768,47.1854,4913.0
2020-01-23 14:00:00,54.86,54.89,54.8,54.8,22618.0,47.1682,47.194,47.1166,47.1166,22618.0
2020-01-23 14:05:00,54.8,54.85,54.8,54.84,7180.0,47.1166,47.1596,47.1166,47.151,7180.0
2020-01-23 14:10:00,54.83,54.85,54.78,54.81,7059.0,47.1424,47.1596,47.0994,47.1252,7059.0
2020-01-23 14:15:00,54.8,54.81,54.78,54.8,7068.0,47.1166,47.1252,47.0994,47.1166,7068.0
2020-01-23 14:20:00,54.8,54.82,54.8,54.82,6358.0,47.1166,47.1338,47.1166,47.1338,6358.0
2020-01-23 14:25:00,54.81,54.83,54.76,54.8,10736.0,47.1252,47.1424,47.0822,47.1166,10736.0
2020-01-23 14:30:00,54.8,54.84,54.79,54.82,9621.0,47.1166,47.151,47.108,47.1338,9621.0
2020-01-23 14:35:00,54.83,54.87,54.82,54.86,24086.0,47.1424,47.1768,47.1338,47.1682,24086.0
2020-01-23 14:40:00,54.86,54.86,54.82,54.82,6865.0,47.1682,47.1682,47.1338,47.1338,6865.0
2020-01-23 14:45:00,54.82,54.84,54.78,54.84,11124.0,47.1338,47.151,47.0994,47.151,11124.0
2020-01-23 14:50:00,54.85,54.9,54.84,54.86,9913.0,47.1596,47.2026,47.151,47.1682,9913.0
2020-01-23 14:55:00,54.86,54.89,54.86,54.88,8649.0,47.1682,47.194,47.1682,47.1854,8649.0
2020-01-23 15:00:00,54.88,54.88,54.82,54.86,13422.0,47.1854,47.1854,47.1338,47.1682,13422.0
2020-01-23 15:05:00,54.85,54.94,54.81,54.94,8654.0,47.1596,47.237,47.1252,47.237,8654.0
2020-01-23 15:10:00,54.94,54.94,54.89,54.91,13216.0,47.237,47.237,47.194,47.2112,13216.0
2020-01-23 15:15:00,54.9,54.91,54.86,54.87,13054.0,47.2026,47.2112,47.1682,47.1768,13054.0
2020-01-23 15:20:00,54.87,54.88,54.84,54.88,12594.0,47.1768,47.1854,47.151,47.1854,12594.0
2020-01-23 15:25:00,54.87,54.92,54.85,54.91,12635.0,47.1768,47.2198,47.1596,47.2112,12635.0
2020-01-23 15:30:00,54.91,54.93,54.89,54.91,13651.0,47.2112,47.2284,47.194,47.2112,13651.0
2020-01-23 15:35:00,54.91,54.94,54.9,54.91,17000.0,47.2112,47.237,47.2026,47.2112,17000.0
2020-01-23 15:40:00,54.91,54.97,54.9,54.97,31846.0,47.2112,47.2627,47.2026,47.2627,31846.0
2020-01-23 15:45:00,54.97,54.99,54.95,54.97,24075.0,47.2627,47.2799,47.2455,47.2627,24075.0
2020-01-23 15:50:00,54.97,55.0,54.87,54.98,53323.0,47.2627,47.2885,47.1768,47.2713,53323.0
2020-01-23 15:55:00,54.99,55.03,54.89,54.89,198830.0,47.2799,47.3143,47.194,47.194,198830.0
2020-01-24 09:30:00,54.95,54.95,54.39,54.39,46972.0,47.2455,47.2455,46.7641,46.7641,46972.0
2020-01-24 09:35:00,54.43,54.5,54.17,54.22,26633.0,46.7985,46.8586,46.5749,46.6179,26633.0
2020-01-24 09:40:00,54.26,54.3,54.04,54.08,11129.0,46.6523,46.6867,46.4631,46.4975,11129.0
2020-01-24 09:45:00,54.07,54.2,54.01,54.16,41229.0,46.4889,46.6007,46.4373,46.5663,41229.0
2020-01-24 09:50:00,54.14,54.3,54.12,54.17,23745.0,46.5491,46.6867,46.5319,46.5749,23745.0
2020-01-24 09:55:00,54.14,54.27,54.12,54.14,31464.0,46.5491,46.6609,46.5319,46.5491,31464.0
2020-01-24 10:00:00,54.12,54.13,53.93,53.97,72942.0,46.5319,46.5405,46.3686,46.403,72942.0
2020-01-24 10:05:00,53.97,54.0,53.74,53.81,43570.0,46.403,46.4287,46.2052,46.2654,43570.0
2020-01-24 10:10:00,53.79,53.91,53.73,53.74,12321.0,46.2482,46.3514,46.1966,46.2052,12321.0
2020-01-24 10:15:00,53.73,53.81,53.68,53.7,25716.0,46.1966,46.2654,46.1536,46.1708,25716.0
2020-01-24 10:20:00,53.69,53.82,53.65,53.79,15235.0,46.1622,46.274,46.1278,46.2482,15235.0
2020-01-24 10:25:00,53.78,53.81,53.53,53.53,22850.0,46.2396,46.2654,46.0246,46.0246,22850.0
2020-01-24 10:30:00,53.53,53.57,53.47,53.53,17685.0,46.0246,46.059,45.9731,46.0246,17685.0
2020-01-24 10:35:00,53.54,53.6,53.43,53.45,19935.0,46.0332,46.0848,45.9387,45.9559,19935.0
2020-01-24 10:40:00,53.47,53.5,53.38,53.44,20662.0,45.9731,45.9989,45.8957,45.9473,20662.0
2020-01-24 10:45:00,53.42,53.54,53.38,53.38,11407.0,45.9301,46.0332,45.8957,45.8957,11407.0
2020-01-24 10:50:00,53.34,53.35,53.24,53.3,11453.0,45.8613,45.8699,45.7753,45.8269,11453.0
2020-01-24 10:55:00,53.3,53.41,53.29,53.33,9549.0,45.8269,45.9215,45.8183,45.8527,9549.0
2020-01-24 11:00:00,53.35,53.35,53.27,53.32,18282.0,45.8699,45.8699,45.8011,45.8441,18282.0
2020-01-24 11:05:00,53.33,53.58,53.32,53.56,122057.0,45.8527,46.0676,45.8441,46.0504,122057.0
2020-01-24 11:10:00,53.56,53.61,53.43,53.43,9525.0,46.0504,46.0934,45.9387,45.9387,9525.0
2020-01-24 11:15:00,53.43,53.45,53.1,53.12,32332.0,45.9387,45.9559,45.6549,45.6721,32332.0
2020-01-24 11:20:00,53.11,53.12,52.89,52.9,47584.0,45.6635,45.6721,45.4744,45.483,47584.0
2020-01-24 11:25:00,52.92,53.03,52.92,53.0,15905.0,45.5002,45.5947,45.5002,45.569,15905.0
2020-01-24 11:30:00,53.01,53.02,52.88,52.99,15876.0,45.5776,45.5862,45.4658,45.5604,15876.0
2020-01-24 11:35:00,52.99,53.15,52.95,53.12,13661.0,45.5604,45.6979,45.526,45.6721,13661.0
2020-01-24 11:40:00,53.12,53.13,52.96,53.0,22516.0,45.6721,45.6807,45.5346,45.569,22516.0
2020-01-24 11:45:00,53.0,53.14,52.99,53.14,10717.0,45.569,45.6893,45.5604,45.6893,10717.0
2020-01-24 11:50:00,53.13,53.17,53.08,53.1,11110.0,45.6807,45.7151,45.6377,45.6549,11110.0
2020-01-24 11:55:00,53.11,53.12,52.96,52.96,10089.0,45.6635,45.6721,45.5346,45.5346,10089.0
2020-01-24 12:00:00,52.96,53.02,52.94,53.02,7870.0,45.5346,45.5862,45.5174,45.5862,7870.0
2020-01-24 12:05:00,53.02,53.02,52.94,53.0,8576.0,45.5862,45.5862,45.5174,45.569,8576.0
2020-01-24 12:10:00,52.99,53.01,52.9,52.9,10624.0,45.5604,45.5776,45.483,45.483,10624.0
2020-01-24 12:15:00,52.92,52.96,52.74,52.81,17176.0,45.5002,45.5346,45.3454,45.4056,17176.0
2020-01-24 12:20:00,52.8,52.99,52.79,52.99,7231.0,45.397,45.5604,45.3884,45.5604,7231.0
2020-01-24 12:25:00,52.99,53.01,52.9,52.94,6877.0,45.5604,45.5776,45.483,45.5174,6877.0
2020-01-24 12:30:00,52.95,53.08,52.93,53.08,6646.0,45.526,45.6377,45.5088,45.6377,6646.0
2020-01-24 12:35:00,53.07,53.11,53.03,53.08,8784.0,45.6291,45.6635,45.5947,45.6377,8784.0
2020-01-24 12:40:00,53.09,53.18,53.09,53.15,14571.0,45.6463,45.7237,45.6463,45.6979,14571.0
2020-01-24 12:45:00,53.14,53.25,53.11,53.24,23233.0,45.6893,45.7839,45.6635,45.7753,23233.0
2020-01-24 12:50:00,53.22,53.26,53.14,53.16,16482.0,45.7581,45.7925,45.6893,45.7065,16482.0
2020-01-24 12:55:00,53.16,53.22,53.1,53.22,6922.0,45.7065,45.7581,45.6549,45.7581,6922.0
2020-01-24 13:00:00,53.22,53.22,53.08,53.08,9310.0,45.7581,45.7581,45.6377,45.6377,9310.0
2020-01-24 13:05:00,53.09,53.15,53.05,53.11,20246.0,45.6463,45.6979,45.6119,45.6635,20246.0
2020-01-24 13:10:00,53.11,53.12,53.0,53.0,7085.0,45.6635,45.6721,45.569,45.569,7085.0
2020-01-24 13:15:00,53.01,53.09,53.0,53.05,5920.0,45.5776,45.6463,45.569,45.6119,5920.0
2020-01-24 13:20:00,53.05,53.15,53.03,53.15,3197.0,45.6119,45.6979,45.5947,45.6979,3197.0
2020-01-24 13:25:00,53.15,53.15,53.05,53.07,11459.0,45.6979,45.6979,45.6119,45.6291,11459.0
2020-01-24 13:30:00,53.07,53.07,52.98,53.0,25329.0,45.6291,45.6291,45.5518,45.569,25329.0
2020-01-24 13:35:00,53.0,53.11,52.97,53.09,12515.0,45.569,45.6635,45.5432,45.6463,12515.0
2020-01-24 13:40:00,53.09,53.09,53.01,53.08,9082.0,45.6463,45.6463,45.5776,45.6377,9082.0
2020-01-24 13:45:00,53.09,53.13,53.01,53.03,12824.0,45.6463,45.6807,45.5776,45.5947,12824.0
2020-01-24 13:50:00,53.04,53.06,52.96,53.04,12132.0,45.6033,45.6205,45.5346,45.6033,12132.0
2020-01-24 13:55:00,53.02,53.1,53.0,53.1,7015.0,45.5862,45.6549,45.569,45.6549,7015.0
2020-01-24 14:00:00,53.08,53.1,53.01,53.02,9481.0,45.6377,45.6549,45.5776,45.5862,9481.0
2020-01-24 14:05:00,53.04,53.12,53.03,53.11,7494.0,45.6033,45.6721,45.5947,45.6635,7494.0
2020-01-24 14:10:00,53.11,53.11,53.03,53.05,6571.0,45.6635,45.6635,45.5947,45.6119,6571.0
2020-01-24 14:15:00,53.06,53.1,53.06,53.09,7714.0,45.6205,45.6549,45.6205,45.6463,7714.0
2020-01-24 14:20:00,53.1,53.1,53.01,53.07,10956.0,45.6549,45.6549,45.5776,45.6291,10956.0
2020-01-24 14:25:00,53.09,53.17,53.08,53.08,9802.0,45.6463,45.7151,45.6377,45.6377,9802.0
2020-01-24 14:30:00,53.1,53.21,53.09,53.21,5174.0,45.6549,45.7495,45.6463,45.7495,5174.0
2020-01-24 14:35:00,53.23,53.25,53.16,53.25,9546.0,45.7667,45.7839,45.7065,45.7839,9546.0
2020-01-24 14:40:00,53.25,53.27,53.13,53.18,10556.0,45.7839,45.8011,45.6807,45.7237,10556.0
2020-01-24 14:45:00,53.18,53.3,53.18,53.3,10458.0,45.7237,45.8269,45.7237,45.8269,10458.0
2020-01-24 14:50:00,53.29,53.37,53.27,53.37,7341.0,45.8183,45.8871,45.8011,45.8871,7341.0
2020-01-24 14:55:00,53.37,53.55,53.37,53.54,10264.0,45.8871,46.0418,45.8871,46.0332,10264.0
2020-01-24 15:00:00,53.54,53.62,53.5,53.61,9756.0,46.0332,46.102,45.9989,46.0934,9756.0
2020-01-24 15:05:00,53.62,53.67,53.6,53.65,11489.0,46.102,46.145,46.0848,46.1278,11489.0
2020-01-24 15:10:00,53.65,53.67,53.6,53.64,12582.0,46.1278,46.145,46.0848,46.1192,12582.0
2020-01-24 15:15:00,53.65,53.71,53.63,53.7,11865.0,46.1278,46.1794,46.1106,46.1708,11865.0
2020-01-24 15:20:00,53.69,53.75,53.68,53.74,26299.0,46.1622,46.2138,46.1536,46.2052,26299.0
2020-01-24 15:25:00,53.74,53.78,53.72,53.77,17812.0,46.2052,46.2396,46.188,46.231,17812.0
2020-01-24 15:30:00,53.76,53.77,53.73,53.75,61208.0,46.2224,46.231,46.1966,46.2138,61208.0
2020-01-24 15:35:00,53.74,53.79,53.7,53.75,40191.0,46.2052,46.2482,46.1708,46.2138,40191.0
2020-01-24 15:40:00,53.75,53.75,53.61,53.66,29020.0,46.2138,46.2138,46.0934,46.1364,29020.0
2020-01-24 15:45:00,53.67,53.82,53.65,53.81,37643.0,46.145,46.274,46.1278,46.2654,37643.0
2020-01-24 15:50:00,53.78,53.85,53.73,53.85,48607.0,46.2396,46.2998,46.1966,46.2998,48607.0
2020-01-24 15:55:00,53.86,53.88,53.81,53.81,84982.0,46.3084,46.3256,46.2654,46.2654,84982.0
2020-01-27 09:30:00,52.85,52.88,52.55,52.56,69149.0,45.44,45.4658,45.182,45.1906,69149.0
2020-01-27 09:35:00,52.56,52.65,52.46,52.52,34326.0,45.1906,45.268,45.1047,45.1563,34326.0
2020-01-27 09:40:00,52.48,52.5,52.24,52.47,32165.0,45.1219,45.1391,44.9155,45.1133,32165.0
2020-01-27 09:45:00,52.45,52.67,52.36,52.38,28957.0,45.0961,45.2852,45.0187,45.0359,28957.0
2020-01-27 09:50:00,52.36,52.51,52.31,52.39,23324.0,45.0187,45.1477,44.9757,45.0445,23324.0
2020-01-27 09:55:00,52.35,52.52,52.33,52.52,26951.0,45.0101,45.1563,44.9929,45.1563,26951.0
2020-01-27 10:00:00,52.52,52.55,52.12,52.12,57895.0,45.1563,45.182,44.8123,44.8123,57895.0
2020-01-27 10:05:00,52.14,52.18,52.04,52.09,21519.0,44.8295,44.8639,44.7436,44.7865,21519.0
2020-01-27 10:10:00,52.09,52.4,52.02,52.4,122029.0,44.7865,45.0531,44.7264,45.0531,122029.0
2020-01-27 10:15:00,52.42,52.58,52.38,52.5,35561.0,45.0703,45.2078,45.0359,45.1391,35561.0
2020-01-27 10:20:00,52.49,52.55,52.36,52.52,17119.0,45.1305,45.182,45.0187,45.1563,17119.0
2020-01-27 10:25:00,52.54,52.84,52.53,52.79,24949.0,45.1735,45.4314,45.1649,45.3884,24949.0
2020-01-27 10:30:00,52.79,52.91,52.76,52.85,24188.0,45.3884,45.4916,45.3626,45.44,24188.0
2020-01-27 10:35:00,52.85,52.96,52.77,52.95,20655.0,45.44,45.5346,45.3712,45.526,20655.0
2020-01-27 10:40:00,52.94,52.96,52.87,52.94,13932.0,45.5174,45.5346,45.4572,45.5174,13932.0
2020-01-27 10:45:00,52.93,53.02,52.92,52.99,20760.0,45.5088,45.5862,45.5002,45.5604,20760.0
2020-01-27 10:50:00,52.99,53.03,52.78,52.78,22711.0,45.5604,45.5947,45.3798,45.3798,22711.0
2020-01-27 10:55:00,52.77,52.9,52.77,52.9,12132.0,45.3712,45.483,45.3712,45.483,12132.0
2020-01-27 11:00:00,52.91,53.06,52.91,52.97,20208.0,45.4916,45.6205,45.4916,45.5432,20208.0
2020-01-27 11:05:00,52.99,53.07,52.93,52.93,14866.0,45.5604,45.6291,45.5088,45.5088,14866.0
2020-01-27 11:10:00,52.93,52.94,52.82,52.83,10395.0,45.5088,45.5174,45.4142,45.4228,10395.0
2020-01-27 11:15:00,52.84,52.89,52.78,52.79,12493.0,45.4314,45.4744,45.3798,45.3884,12493.0
2020-01-27 11:20:00,52.79,52.85,52.76,52.82,10441.0,45.3884,45.44,45.3626,45.4142,10441.0
2020-01-27 11:25:00,52.82,52.88,52.75,52.83,15512.0,45.4142,45.4658,45.354,45.4228,15512.0
2020-01-27 11:30:00,52.83,52.9,52.8,52.86,9014.0,45.4228,45.483,45.397,45.4486,9014.0
2020-01-27 11:35:00,52.89,53.06,52.88,53.02,9839.0,45.4744,45.6205,45.4658,45.5862,9839.0
2020-01-27 11:40:00,53.02,53.02,52.92,52.98,12299.0,45.5862,45.5862,45.5002,45.5518,12299.0
2020-01-27 11:45:00,52.98,52.98,52.9,52.91,9893.0,45.5518,45.5518,45.483,45.4916,9893.0
2020-01-27 11:50:00,52.9,52.94,52.88,52.93,8687.0,45.483,45.5174,45.4658,45.5088,8687.0
2020-01-27 11:55:00,52.91,53.0,52.9,52.95,13340.0,45.4916,45.569,45.483,45.526,13340.0
2020-01-27 12:00:00,52.93,52.94,52.85,52.88,25269.0,45.5088,45.5174,45.44,45.4658,25269.0
2020-01-27 12:05:00,52.88,52.98,52.88,52.96,9636.0,45.4658,45.5518,45.4658,45.5346,9636.0
2020-01-27 12:10:00,52.94,52.96,52.82,52.82,14145.0,45.5174,45.5346,45.4142,45.4142,14145.0
2020-01-27 12:15:00,52.85,52.96,52.85,52.94,12353.0,45.44,45.5346,45.44,45.5174,12353.0
2020-01-27 12:20:00,52.93,52.99,52.86,52.86,9087.0,45.5088,45.5604,45.4486,45.4486,9087.0
2020-01-27 12:25:00,52.86,52.91,52.83,52.83,8379.0,45.4486,45.4916,45.4228,45.4228,8379.0
2020-01-27 12:30:00,52.84,52.86,52.75,52.8,8596.0,45.4314,45.4486,45.354,45.397,8596.0
2020-01-27 12:35:00,52.81,52.83,52.78,52.81,7644.0,45.4056,45.4228,45.3798,45.4056,7644.0
2020-01-27 12:40:00,52.82,52.86,52.81,52.85,13984.0,45.4142,45.4486,45.4056,45.44,13984.0
2020-01-27 12:45:00,52.86,52.88,52.82,52.86,8820.0,45.4486,45.4658,45.4142,45.4486,8820.0
2020-01-27 12:50:00,52.86,52.91,52.8,52.81,7645.0,45.4486,45.4916,45.397,45.4056,7645.0
2020-01-27 12:55:00,52.8,52.83,52.78,52.83,8143.0,45.397,45.4228,45.3798,45.4228,8143.0
2020-01-27 13:00:00,52.88,52.91,52.84,52.89,7055.0,45.4658,45.4916,45.4314,45.4744,7055.0
2020-01-27 13:05:00,52.91,52.91,52.81,52.83,8134.0,45.4916,45.4916,45.4056,45.4228,8134.0
2020-01-27 13:10:00,52.83,52.89,52.82,52.87,6099.0,45.4228,45.4744,45.4142,45.4572,6099.0
2020-01-27 13:15:00,52.86,52.93,52.86,52.91,9193.0,45.4486,45.5088,45.4486,45.4916,9193.0
2020-01-27 13:20:00,52.91,52.96,52.88,52.9,11569.0,45.4916,45.5346,45.4658,45.483,11569.0
2020-01-27 13:25:00,52.91,52.93,52.89,52.91,10846.0,45.4916,45.5088,45.4744,45.4916,10846.0
2020-01-27 13:30:00,52.91,52.96,52.89,52.92,11785.0,45.4916,45.5346,45.4744,45.5002,11785.0
2020-01-27 13:35:00,52.91,53.01,52.91,52.98,10917.0,45.4916,45.5776,45.4916,45.5518,10917.0
2020-01-27 13:40:00,52.99,53.03,52.95,52.95,18323.0,45.5604,45.5947,45.526,45.526,18323.0
2020-01-27 13:45:00,52.95,52.99,52.94,52.99,10399.0,45.526,45.5604,45.5174,45.5604,10399.0
2020-01-27 13:50:00,53.0,53.0,52.88,52.88,7295.0,45.569,45.569,45.4658,45.4658,7295.0
2020-01-27 13:55:00,52.9,52.93,52.88,52.91,12835.0,45.483,45.5088,45.4658,45.4916,12835.0
2020-01-27 14:00:00,52.92,52.95,52.87,52.95,8639.0,45.5002,45.526,45.4572,45.526,8639.0
2020-01-27 14:05:00,52.94,53.03,52.93,53.0,10268.0,45.5174,45.5947,45.5088,45.569,10268.0
2020-01-27 14:10:00,53.0,53.07,52.99,53.07,7454.0,45.569,45.6291,45.5604,45.6291,7454.0
2020-01-27 14:15:00,53.07,53.14,53.07,53.14,6876.0,45.6291,45.6893,45.6291,45.6893,6876.0
2020-01-27 14:20:00,53.14,53.14,53.03,53.08,12516.0,45.6893,45.6893,45.5947,45.6377,12516.0
2020-01-27 14:25:00,53.08,53.15,53.06,53.15,8904.0,45.6377,45.6979,45.6205,45.6979,8904.0
2020-01-27 14:30:00,53.14,53.18,53.12,53.15,12569.0,45.6893,45.7237,45.6721,45.6979,12569.0
2020-01-27 14:35:00,53.14,53.2,53.13,53.2,11354.0,45.6893,45.7409,45.6807,45.7409,11354.0
2020-01-27 14:40:00,53.2,53.26,53.18,53.26,17570.0,45.7409,45.7925,45.7237,45.7925,17570.0
2020-01-27 14:45:00,53.25,53.26,53.18,53.19,12861.0,45.7839,45.7925,45.7237,45.7323,12861.0
2020-01-27 14:50:00,53.16,53.23,53.13,53.18,15126.0,45.7065,45.7667,45.6807,45.7237,15126.0
2020-01-27 14:55:00,53.18,53.3,53.18,53.3,15562.0,45.7237,45.8269,45.7237,45.8269,15562.0
2020-01-27 15:00:00,53.3,53.38,53.27,53.38,16128.0,45.8269,45.8957,45.8011,45.8957,16128.0
2020-01-27 15:05:00,53.37,53.43,53.36,53.39,18659.0,45.8871,45.9387,45.8785,45.9043,18659.0
2020-01-27 15:10:00,53.39,53.46,53.35,53.45,18127.0,45.9043,45.9645,45.8699,45.9559,18127.0
2020-01-27 15:15:00,53.44,53.53,53.44,53.53,17098.0,45.9473,46.0246,45.9473,46.0246,17098.0
2020-01-27 15:20:00,53.53,53.57,53.5,53.55,26601.0,46.0246,46.059,45.9989,46.0418,26601.0
2020-01-27 15:25:00,53.55,53.58,53.52,53.55,24521.0,46.0418,46.0676,46.016,46.0418,24521.0
2020-01-27 15:30:00,53.54,53.55,53.46,53.46,31718.0,46.0332,46.0418,45.9645,45.9645,31718.0
2020-01-27 15:35:00,53.46,53.53,53.45,53.53,25699.0,45.9645,46.0246,45.9559,46.0246,25699.0
2020-01-27 15:40:00,53.54,53.56,53.48,53.52,32758.0,46.0332,46.0504,45.9817,46.016,32758.0
2020-01-27 15:45:00,53.51,53.59,53.4,53.41,72027.0,46.0074,46.0762,45.9129,45.9215,72027.0
2020-01-27 15:50:00,53.41,53.48,53.38,53.42,68926.0,45.9215,45.9817,45.8957,45.9301,68926.0
2020-01-27 15:55:00,53.4,53.49,53.37,53.37,145007.0,45.9129,45.9903,45.8871,45.8871,145007.0
2020-01-28 09:30:00,53.76,53.77,53.47,53.48,23179.0,46.2224,46.231,45.9731,45.9817,23179.0
2020-01-28 09:35:00,53.48,53.53,53.38,53.45,8444.0,45.9817,46.0246,45.8957,45.9559,8444.0
2020-01-28 09:40:00,53.41,53.42,53.2,53.26,12543.0,45.9215,45.9301,45.7409,45.7925,12543.0
2020-01-28 09:45:00,53.28,53.45,53.23,53.29,17471.0,45.8097,45.9559,45.7667,45.8183,17471.0
2020-01-28 09:50:00,53.29,53.45,53.25,53.4,8597.0,45.8183,45.9559,45.7839,45.9129,8597.0
2020-01-28 09:55:00,53.38,53.43,53.26,53.26,13518.0,45.8957,45.9387,45.7925,45.7925,13518.0
2020-01-28 10:00:00,53.28,53.35,53.15,53.19,15042.0,45.8097,45.8699,45.6979,45.7323,15042.0
2020-01-28 10:05:00,53.2,53.66,53.2,53.65,19690.0,45.7409,46.1364,45.7409,46.1278,19690.0
2020-01-28 10:10:00,53.63,53.78,53.6,53.78,15977.0,46.1106,46.2396,46.0848,46.2396,15977.0
2020-01-28 10:15:00,53.74,53.76,53.62,53.68,13248.0,46.2052,46.2224,46.102,46.1536,13248.0
2020-01-28 10:20:00,53.68,53.78,53.65,53.76,10364.0,46.1536,46.2396,46.1278,46.2224,10364.0
2020-01-28 10:25:00,53.79,53.87,53.75,53.79,18670.0,46.2482,46.317,46.2138,46.2482,18670.0
2020-01-28 10:30:00,53.78,53.82,53.69,53.77,15864.0,46.2396,46.274,46.1622,46.231,15864.0
2020-01-28 10:35:00,53.77,53.81,53.7,53.76,19737.0,46.231,46.2654,46.1708,46.2224,19737.0
2020-01-28 10:40:00,53.77,53.81,53.74,53.75,22310.0,46.231,46.2654,46.2052,46.2138,22310.0
2020-01-28 10:45:00,53.74,53.79,53.69,53.69,18838.0,46.2052,46.2482,46.1622,46.1622,18838.0
2020-01-28 10:50:00,53.7,53.76,53.7,53.7,19127.0,46.1708,46.2224,46.1708,46.1708,19127.0
2020-01-28 10:55:00,53.73,53.78,53.65,53.78,9797.0,46.1966,46.2396,46.1278,46.2396,9797.0
2020-01-28 11:00:00,53.78,53.82,53.68,53.71,40370.0,46.2396,46.274,46.1536,46.1794,40370.0
2020-01-28 11:05:00,53.7,53.86,53.7,53.81,13355.0,46.1708,46.3084,46.1708,46.2654,13355.0
2020-01-28 11:10:00,53.8,53.98,53.73,53.97,26211.0,46.2568,46.4116,46.1966,46.403,26211.0
2020-01-28 11:15:00,53.97,54.02,53.93,53.93,21335.0,46.403,46.4459,46.3686,46.3686,21335.0
2020-01-28 11:20:00,53.92,53.95,53.82,53.95,6834.0,46.36,46.3858,46.274,46.3858,6834.0
2020-01-28 11:25:00,53.95,54.02,53.88,53.91,7111.0,46.3858,46.4459,46.3256,46.3514,7111.0
2020-01-28 11:30:00,53.91,53.93,53.82,53.84,15698.0,46.3514,46.3686,46.274,46.2912,15698.0
2020-01-28 11:35:00,53.86,53.94,53.82,53.9,9394.0,46.3084,46.3772,46.274,46.3428,9394.0
2020-01-28 11:40:00,53.9,53.98,53.9,53.97,4159.0,46.3428,46.4116,46.3428,46.403,4159.0
2020-01-28 11:45:00,53.96,53.96,53.83,53.83,8753.0,46.3944,46.3944,46.2826,46.2826,8753.0
2020-01-28 11:50:00,53.83,53.97,53.82,53.95,10168.0,46.2826,46.403,46.274,46.3858,10168.0
2020-01-28 11:55:00,53.94,53.99,53.94,53.98,6471.0,46.3772,46.4201,46.3772,46.4116,6471.0
2020-01-28 12:00:00,53.98,54.04,53.97,53.98,8708.0,46.4116,46.4631,46.403,46.4116,8708.0
2020-01-28 12:05:00,53.96,53.99,53.92,53.98,9098.0,46.3944,46.4201,46.36,46.4116,9098.0
2020-01-28 12:10:00,53.98,54.03,53.98,53.98,5939.0,46.4116,46.4545,46.4116,46.4116,5939.0
2020-01-28 12:15:00,53.97,54.02,53.94,54.0,8441.0,46.403,46.4459,46.3772,46.4287,8441.0
2020-01-28 12:20:00,53.98,53.99,53.93,53.99,6985.0,46.4116,46.4201,46.3686,46.4201,6985.0
2020-01-28 12:25:00,53.98,54.0,53.93,53.98,6907.0,46.4116,46.4287,46.3686,46.4116,6907.0
2020-01-28 12:30:00,53.97,53.97,53.88,53.91,11566.0,46.403,46.403,46.3256,46.3514,11566.0
2020-01-28 12:35:00,53.91,53.93,53.76,53.78,8601.0,46.3514,46.3686,46.2224,46.2396,8601.0
2020-01-28 12:40:00,53.78,53.82,53.71,53.81,35766.0,46.2396,46.274,46.1794,46.2654,35766.0
2020-01-28 12:45:00,53.82,53.88,53.81,53.84,6240.0,46.274,46.3256,46.2654,46.2912,6240.0
2020-01-28 12:50:00,53.84,53.85,53.75,53.81,10349.0,46.2912,46.2998,46.2138,46.2654,10349.0
2020-01-28 12:55:00,53.8,53.84,53.76,53.76,8810.0,46.2568,46.2912,46.2224,46.2224,8810.0
2020-01-28 13:00:00,53.77,53.77,53.65,53.7,13359.0,46.231,46.231,46.1278,46.1708,13359.0
2020-01-28 13:05:00,53.7,53.74,53.7,53.7,5978.0,46.1708,46.2052,46.1708,46.1708,5978.0
2020-01-28 13:10:00,53.69,53.74,53.67,53.74,10158.0,46.1622,46.2052,46.145,46.2052,10158.0
2020-01-28 13:15:00,53.75,53.77,53.71,53.74,6218.0,46.2138,46.231,46.1794,46.2052,6218.0
2020-01-28 13:20:00,53.73,53.75,53.71,53.74,7769.0,46.1966,46.2138,46.1794,46.2052,7769.0
2020-01-28 13:25:00,53.73,53.77,53.71,53.72,7603.0,46.1966,46.231,46.1794,46.188,7603.0
2020-01-28 13:30:00,53.74,53.76,53.71,53.72,6198.0,46.2052,46.2224,46.1794,46.188,6198.0
2020-01-28 13:35:00,53.73,53.76,53.71,53.75,5844.0,46.1966,46.2224,46.1794,46.2138,5844.0
2020-01-28 13:40:00,53.75,53.79,53.74,53.77,7065.0,46.2138,46.2482,46.2052,46.231,7065.0
2020-01-28 13:45:00,53.77,53.78,53.73,53.77,5650.0,46.231,46.2396,46.1966,46.231,5650.0
2020-01-28 13:50:00,53.76,53.8,53.75,53.78,9748.0,46.2224,46.2568,46.2138,46.2396,9748.0
2020-01-28 13:55:00,53.78,53.86,53.78,53.86,5817.0,46.2396,46.3084,46.2396,46.3084,5817.0
2020-01-28 14:00:00,53.87,53.94,53.87,53.93,10333.0,46.317,46.3772,46.317,46.3686,10333.0
2020-01-28 14:05:00,53.93,53.96,53.87,53.89,9870.0,46.3686,46.3944,46.317,46.3342,9870.0
2020-01-28 14:10:00,53.89,54.01,53.89,53.98,7253.0,46.3342,46.4373,46.3342,46.4116,7253.0
2020-01-28 14:15:00,53.98,54.0,53.91,53.93,10779.0,46.4116,46.4287,46.3514,46.3686,10779.0
2020-01-28 14:20:00,53.93,53.96,53.92,53.95,8412.0,46.3686,46.3944,46.36,46.3858,8412.0
2020-01-28 14:25:00,53.95,53.96,53.91,53.92,7111.0,46.3858,46.3944,46.3514,46.36,7111.0
2020-01-28 14:30:00,53.92,54.01,53.91,54.01,8883.0,46.36,46.4373,46.3514,46.4373,8883.0
2020-01-28 14:35:00,54.0,54.08,54.0,54.0,17308.0,46.4287,46.4975,46.4287,46.4287,17308.0
2020-01-28 14:40:00,54.01,54.08,54.0,54.04,9482.0,46.4373,46.4975,46.4287,46.4631,9482.0
2020-01-28 14:45:00,54.02,54.02,53.97,53.98,12344.0,46.4459,46.4459,46.403,46.4116,12344.0
2020-01-28 14:50:00,53.97,53.98,53.93,53.96,7957.0,46.403,46.4116,46.3686,46.3944,7957.0
2020-01-28 14:55:00,53.96,53.97,53.84,53.87,13989.0,46.3944,46.403,46.2912,46.317,13989.0
2020-01-28 15:00:00,53.88,53.91,53.86,53.89,13075.0,46.3256,46.3514,46.3084,46.3342,13075.0
2020-01-28 15:05:00,53.88,53.93,53.88,53.91,10213.0,46.3256,46.3686,46.3256,46.3514,10213.0
2020-01-28 15:10:00,53.9,53.97,53.89,53.96,9544.0,46.3428,46.403,46.3342,46.3944,9544.0
2020-01-28 15:15:00,53.95,53.98,53.92,53.97,13643.0,46.3858,46.4116,46.36,46.403,13643.0
2020-01-28 15:20:00,53.97,54.04,53.94,54.02,14335.0,46.403,46.4631,46.3772,46.4459,14335.0
2020-01-28 15:25:00,54.01,54.01,53.95,53.97,16298.0,46.4373,46.4373,46.3858,46.403,16298.0
2020-01-28 15:30:00,53.97,53.99,53.94,53.99,17536.0,46.403,46.4201,46.3772,46.4201,17536.0
2020-01-28 15:35:00,53.99,54.0,53.86,53.86,27025.0,46.4201,46.4287,46.3084,46.3084,27025.0
2020-01-28 15:40:00,53.86,53.92,53.85,53.92,20860.0,46.3084,46.36,46.2998,46.36,20860.0
2020-01-28 15:45:00,53.92,53.96,53.89,53.93,29463.0,46.36,46.3944,46.3342,46.3686,29463.0
2020-01-28 15:50:00,53.92,53.95,53.85,53.88,46207.0,46.36,46.3858,46.2998,46.3256,46207.0
2020-01-28 15:55:00,53.88,53.97,53.8,53.81,97309.0,46.3256,46.403,46.2568,46.2654,97309.0
2020-01-29 09:30:00,53.93,54.1,53.83,53.92,25855.0,46.3686,46.5147,46.2826,46.36,25855.0
2020-01-29 09:35:00,53.94,53.97,53.86,53.94,5016.0,46.3772,46.403,46.3084,46.3772,5016.0
2020-01-29 09:40:00,53.95,54.17,53.95,54.07,9695.0,46.3858,46.5749,46.3858,46.4889,9695.0
2020-01-29 09:45:00,54.05,54.05,53.9,53.96,8538.0,46.4717,46.4717,46.3428,46.3944,8538.0
2020-01-29 09:50:00,53.96,54.04,53.77,53.77,13587.0,46.3944,46.4631,46.231,46.231,13587.0
2020-01-29 09:55:00,53.75,53.77,53.63,53.63,10591.0,46.2138,46.231,46.1106,46.1106,10591.0
2020-01-29 10:00:00,53.66,53.69,53.45,53.49,7668.0,46.1364,46.1622,45.9559,45.9903,7668.0
2020-01-29 10:05:00,53.44,53.52,53.42,53.5,22585.0,45.9473,46.016,45.9301,45.9989,22585.0
2020-01-29 10:10:00,53.51,53.82,53.41,53.82,31220.0,46.0074,46.274,45.9215,46.274,31220.0
2020-01-29 10:15:00,53.82,53.91,53.71,53.73,14486.0,46.274,46.3514,46.1794,46.1966,14486.0
2020-01-29 10:20:00,53.73,53.82,53.7,53.82,12512.0,46.1966,46.274,46.1708,46.274,12512.0
2020-01-29 10:25:00,53.8,53.92,53.79,53.92,6852.0,46.2568,46.36,46.2482,46.36,6852.0
2020-01-29 10:30:00,53.9,53.92,53.75,53.79,8919.0,46.3428,46.36,46.2138,46.2482,8919.0
2020-01-29 10:35:00,53.78,53.84,53.73,53.82,18627.0,46.2396,46.2912,46.1966,46.274,18627.0
2020-01-29 10:40:00,53.81,53.86,53.75,53.81,13266.0,46.2654,46.3084,46.2138,46.2654,13266.0
2020-01-29 10:45:00,53.82,53.87,53.77,53.84,8656.0,46.274,46.317,46.231,46.2912,8656.0
2020-01-29 10:50:00,53.87,54.01,53.87,53.99,6394.0,46.317,46.4373,46.317,46.4201,6394.0
2020-01-29 10:55:00,54.0,54.0,53.86,53.93,6848.0,46.4287,46.4287,46.3084,46.3686,6848.0
2020-01-29 11:00:00,53.94,54.03,53.94,54.03,6123.0,46.3772,46.4545,46.3772,46.4545,6123.0
2020-01-29 11:05:00,54.03,54.05,53.95,53.97,5463.0,46.4545,46.4717,46.3858,46.403,5463.0
2020-01-29 11:10:00,53.96,54.01,53.9,53.97,7000.0,46.3944,46.4373,46.3428,46.403,7000.0
2020-01-29 11:15:00,53.97,53.98,53.91,53.95,6755.0,46.403,46.4116,46.3514,46.3858,6755.0
2020-01-29 11:20:00,53.94,54.01,53.9,54.01,4518.0,46.3772,46.4373,46.3428,46.4373,4518.0
2020-01-29 11:25:00,54.02,54.03,53.95,54.02,7639.0,46.4459,46.4545,46.3858,46.4459,7639.0
2020-01-29 11:30:00,54.03,54.08,54.01,54.02,7544.0,46.4545,46.4975,46.4373,46.4459,7544.0
2020-01-29 11:35:00,54.01,54.1,54.01,54.09,7070.0,46.4373,46.5147,46.4373,46.5061,7070.0
2020-01-29 11:40:00,54.1,54.11,54.03,54.04,7441.0,46.5147,46.5233,46.4545,46.4631,7441.0
2020-01-29 11:45:00,54.05,54.13,54.05,54.1,8228.0,46.4717,46.5405,46.4717,46.5147,8228.0
2020-01-29 11:50:00,54.1,54.1,54.05,54.09,8891.0,46.5147,46.5147,46.4717,46.5061,8891.0
2020-01-29 11:55:00,54.08,54.08,54.01,54.01,5841.0,46.4975,46.4975,46.4373,46.4373,5841.0
2020-01-29 12:00:00,54.02,54.04,53.98,53.98,5909.0,46.4459,46.4631,46.4116,46.4116,5909.0
2020-01-29 12:05:00,54.0,54.01,53.97,53.97,4040.0,46.4287,46.4373,46.403,46.403,4040.0
2020-01-29 12:10:00,53.97,53.98,53.94,53.94,7653.0,46.403,46.4116,46.3772,46.3772,7653.0
2020-01-29 12:15:00,53.94,53.96,53.92,53.92,2887.0,46.3772,46.3944,46.36,46.36,2887.0
2020-01-29 12:20:00,53.92,53.97,53.92,53.96,5275.0,46.36,46.403,46.36,46.3944,5275.0
2020-01-29 12:25:00,53.95,54.0,53.92,53.98,20135.0,46.3858,46.4287,46.36,46.4116,20135.0
2020-01-29 12:30:00,53.98,54.0,53.98,53.98,3171.0,46.4116,46.4287,46.4116,46.4116,3171.0
2020-01-29 12:35:00,53.98,53.98,53.94,53.98,4830.0,46.4116,46.4116,46.3772,46.4116,4830.0
2020-01-29 12:40:00,53.96,53.98,53.95,53.97,6701.0,46.3944,46.4116,46.3858,46.403,6701.0
2020-01-29 12:45:00,53.97,54.01,53.96,53.99,5430.0,46.403,46.4373,46.3944,46.4201,5430.0
2020-01-29 12:50:00,53.99,54.0,53.95,53.97,7718.0,46.4201,46.4287,46.3858,46.403,7718.0
2020-01-29 12:55:00,53.97,54.05,53.92,54.05,73155.0,46.403,46.4717,46.36,46.4717,73155.0
2020-01-29 13:00:00,54.04,54.15,54.04,54.14,30803.0,46.4631,46.5577,46.4631,46.5491,30803.0
2020-01-29 13:05:00,54.14,54.18,54.11,54.12,32015.0,46.5491,46.5835,46.5233,46.5319,32015.0
2020-01-29 13:10:00,54.12,54.13,54.07,54.1,8914.0,46.5319,46.5405,46.4889,46.5147,8914.0
2020-01-29 13:15:00,54.11,54.19,54.11,54.18,9210.0,46.5233,46.5921,46.5233,46.5835,9210.0
2020-01-29 13:20:00,54.18,54.24,54.17,54.24,18246.0,46.5835,46.6351,46.5749,46.6351,18246.0
2020-01-29 13:25:00,54.22,54.25,54.2,54.22,9096.0,46.6179,46.6437,46.6007,46.6179,9096.0
2020-01-29 13:30:00,54.21,54.28,54.21,54.28,11064.0,46.6093,46.6695,46.6093,46.6695,11064.0
2020-01-29 13:35:00,54.27,54.27,54.25,54.26,3900.0,46.6609,46.6609,46.6437,46.6523,3900.0
2020-01-29 13:40:00,54.26,54.27,54.2,54.23,12439.0,46.6523,46.6609,46.6007,46.6265,12439.0
2020-01-29 13:45:00,54.24,54.27,54.22,54.25,5703.0,46.6351,46.6609,46.6179,46.6437,5703.0
2020-01-29 13:50:00,54.24,54.26,54.2,54.2,21868.0,46.6351,46.6523,46.6007,46.6007,21868.0
2020-01-29 13:55:00,54.21,54.25,54.2,54.23,8803.0,46.6093,46.6437,46.6007,46.6265,8803.0
2020-01-29 14:00:00,54.25,54.4,54.21,54.39,13924.0,46.6437,46.7727,46.6093,46.7641,13924.0
2020-01-29 14:05:00,54.37,54.4,54.23,54.23,9449.0,46.7469,46.7727,46.6265,46.6265,9449.0
2020-01-29 14:10:00,54.22,54.24,54.2,54.22,9863.0,46.6179,46.6351,46.6007,46.6179,9863.0
2020-01-29 14:15:00,54.21,54.25,54.2,54.21,9744.0,46.6093,46.6437,46.6007,46.6093,9744.0
2020-01-29 14:20:00,54.19,54.2,54.06,54.17,33555.0,46.5921,46.6007,46.4803,46.5749,33555.0
2020-01-29 14:25:00,54.14,54.23,54.12,54.19,24033.0,46.5491,46.6265,46.5319,46.5921,24033.0
2020-01-29 14:30:00,54.2,54.23,54.18,54.2,7614.0,46.6007,46.6265,46.5835,46.6007,7614.0
2020-01-29 14:35:00,54.19,54.24,54.17,54.22,13877.0,46.5921,46.6351,46.5749,46.6179,13877.0
2020-01-29 14:40:00,54.22,54.22,54.14,54.15,13394.0,46.6179,46.6179,46.5491,46.5577,13394.0
2020-01-29 14:45:00,54.15,54.17,54.12,54.16,15439.0,46.5577,46.5749,46.5319,46.5663,15439.0
2020-01-29 14:50:00,54.16,54.17,54.07,54.09,15208.0,46.5663,46.5749,46.4889,46.5061,15208.0
2020-01-29 14:55:00,54.09,54.13,54.05,54.09,17528.0,46.5061,46.5405,46.4717,46.5061,17528.0
2020-01-29 15:00:00,54.09,54.09,54.0,54.04,20614.0,46.5061,46.5061,46.4287,46.4631,20614.0
2020-01-29 15:05:00,54.04,54.08,54.02,54.06,12421.0,46.4631,46.4975,46.4459,46.4803,12421.0
2020-01-29 15:10:00,54.06,54.06,53.92,53.94,19265.0,46.4803,46.4803,46.36,46.3772,19265.0
2020-01-29 15:15:00,53.93,53.93,53.87,53.89,12196.0,46.3686,46.3686,46.317,46.3342,12196.0
2020-01-29 15:20:00,53.89,53.89,53.81,53.88,12263.0,46.3342,46.3342,46.2654,46.3256,12263.0
2020-01-29 15:25:00,53.88,53.94,53.88,53.92,10408.0,46.3256,46.3772,46.3256,46.36,10408.0
2020-01-29 15:30:00,53.92,53.97,53.89,53.95,16877.0,46.36,46.403,46.3342,46.3858,16877.0
2020-01-29 15:35:00,53.95,53.99,53.9,53.92,19271.0,46.3858,46.4201,46.3428,46.36,19271.0
2020-01-29 15:40:00,53.92,53.93,53.83,53.87,20062.0,46.36,46.3686,46.2826,46.317,20062.0
2020-01-29 15:45:00,53.88,53.92,53.85,53.87,29129.0,46.3256,46.36,46.2998,46.317,29129.0
2020-01-29 15:50:00,53.86,53.9,53.83,53.86,54200.0,46.3084,46.3428,46.2826,46.3084,54200.0
2020-01-29 15:55:00,53.86,53.87,53.72,53.74,132988.0,46.3084,46.317,46.188,46.2052,132988.0
2020-01-30 09:30:00,53.49,53.56,53.16,53.41,37929.0,45.9903,46.0504,45.7065,45.9215,37929.0
2020-01-30 09:35:00,53.42,53.72,53.3,53.7,15174.0,45.9301,46.188,45.8269,46.1708,15174.0
2020-01-30 09:40:00,53.72,53.82,53.67,53.77,13418.0,46.188,46.274,46.145,46.231,13418.0
2020-01-30 09:45:00,53.81,53.87,53.68,53.82,29583.0,46.2654,46.317,46.1536,46.274,29583.0
2020-01-30 09:50:00,53.84,53.86,53.66,53.7,31225.0,46.2912,46.3084,46.1364,46.1708,31225.0
2020-01-30 09:55:00,53.72,53.75,53.54,53.65,11296.0,46.188,46.2138,46.0332,46.1278,11296.0
2020-01-30 10:00:00,53.64,53.72,53.5,53.58,13610.0,46.1192,46.188,45.9989,46.0676,13610.0
2020-01-30 10:05:00,53.58,53.79,53.58,53.77,12950.0,46.0676,46.2482,46.0676,46.231,12950.0
2020-01-30 10:10:00,53.78,53.79,53.62,53.67,12691.0,46.2396,46.2482,46.102,46.145,12691.0
2020-01-30 10:15:00,53.65,53.68,53.36,53.37,13148.0,46.1278,46.1536,45.8785,45.8871,13148.0
2020-01-30 10:20:00,53.37,53.43,53.27,53.41,19137.0,45.8871,45.9387,45.8011,45.9215,19137.0
2020-01-30 10:25:00,53.35,53.46,53.3,53.46,12162.0,45.8699,45.9645,45.8269,45.9645,12162.0
2020-01-30 10:30:00,53.46,53.49,53.33,53.42,14052.0,45.9645,45.9903,45.8527,45.9301,14052.0
2020-01-30 10:35:00,53.42,53.44,53.3,53.3,21969.0,45.9301,45.9473,45.8269,45.8269,21969.0
2020-01-30 10:40:00,53.3,53.31,53.2,53.26,13853.0,45.8269,45.8355,45.7409,45.7925,13853.0
2020-01-30 10:45:00,53.25,53.37,53.22,53.29,17572.0,45.7839,45.8871,45.7581,45.8183,17572.0
2020-01-30 10:50:00,53.27,53.29,53.1,53.17,13788.0,45.8011,45.8183,45.6549,45.7151,13788.0
2020-01-30 10:55:00,53.16,53.18,53.01,53.15,29848.0,45.7065,45.7237,45.5776,45.6979,29848.0
2020-01-30 11:00:00,53.15,53.2,53.13,53.16,31477.0,45.6979,45.7409,45.6807,45.7065,31477.0
2020-01-30 11:05:00,53.18,53.21,53.12,53.12,8826.0,45.7237,45.7495,45.6721,45.6721,8826.0
2020-01-30 11:10:00,53.12,53.13,53.01,53.04,12256.0,45.6721,45.6807,45.5776,45.6033,12256.0
2020-01-30 11:15:00,53.03,53.15,53.02,53.12,10553.0,45.5947,45.6979,45.5862,45.6721,10553.0
2020-01-30 11:20:00,53.11,53.11,53.02,53.05,8841.0,45.6635,45.6635,45.5862,45.6119,8841.0
2020-01-30 11:25:00,53.02,53.04,52.96,52.98,10500.0,45.5862,45.6033,45.5346,45.5518,10500.0
2020-01-30 11:30:00,52.96,52.98,52.84,52.84,12067.0,45.5346,45.5518,45.4314,45.4314,12067.0
2020-01-30 11:35:00,52.84,52.94,52.8,52.8,9162.0,45.4314,45.5174,45.397,45.397,9162.0
2020-01-30 11:40:00,52.8,52.93,52.8,52.84,14555.0,45.397,45.5088,45.397,45.4314,14555.0
2020-01-30 11:45:00,52.84,52.91,52.84,52.91,9161.0,45.4314,45.4916,45.4314,45.4916,9161.0
2020-01-30 11:50:00,52.93,52.97,52.9,52.92,17319.0,45.5088,45.5432,45.483,45.5002,17319.0
2020-01-30 11:55:00,52.92,52.92,52.86,52.86,9021.0,45.5002,45.5002,45.4486,45.4486,9021.0
2020-01-30 12:00:00,52.83,52.88,52.8,52.84,17020.0,45.4228,45.4658,45.397,45.4314,17020.0
2020-01-30 12:05:00,52.82,52.83,52.68,52.68,8770.0,45.4142,45.4228,45.2938,45.2938,8770.0
2020-01-30 12:10:00,52.69,52.75,52.68,52.69,10897.0,45.3024,45.354,45.2938,45.3024,10897.0
2020-01-30 12:15:00,52.69,52.69,52.58,52.65,14784.0,45.3024,45.3024,45.2078,45.268,14784.0
2020-01-30 12:20:00,52.64,52.75,52.62,52.75,8481.0,45.2594,45.354,45.2422,45.354,8481.0
2020-01-30 12:25:00,52.77,52.77,52.63,52.66,7323.0,45.3712,45.3712,45.2508,45.2766,7323.0
2020-01-30 12:30:00,52.68,52.73,52.65,52.69,6530.0,45.2938,45.3368,45.268,45.3024,6530.0
2020-01-30 12:35:00,52.7,52.72,52.53,52.57,12937.0,45.311,45.3282,45.1649,45.1992,12937.0
2020-01-30 12:40:00,52.58,52.61,52.53,52.53,5564.0,45.2078,45.2336,45.1649,45.1649,5564.0
2020-01-30 12:45:00,52.53,52.59,52.51,52.52,12435.0,45.1649,45.2164,45.1477,45.1563,12435.0
2020-01-30 12:50:00,52.53,52.67,52.53,52.63,8523.0,45.1649,45.2852,45.1649,45.2508,8523.0
2020-01-30 12:55:00,52.62,52.66,52.6,52.63,5955.0,45.2422,45.2766,45.225,45.2508,5955.0
2020-01-30 13:00:00,52.62,52.67,52.6,52.64,5215.0,45.2422,45.2852,45.225,45.2594,5215.0
2020-01-30 13:05:00,52.61,52.66,52.6,52.61,8748.0,45.2336,45.2766,45.225,45.2336,8748.0
2020-01-30 13:10:00,52.61,52.73,52.61,52.69,12007.0,45.2336,45.3368,45.2336,45.3024,12007.0
2020-01-30 13:15:00,52.69,52.78,52.68,52.68,12665.0,45.3024,45.3798,45.2938,45.2938,12665.0
2020-01-30 13:20:00,52.66,52.66,52.62,52.63,4874.0,45.2766,45.2766,45.2422,45.2508,4874.0
2020-01-30 13:25:00,52.63,52.64,52.58,52.61,10838.0,45.2508,45.2594,45.2078,45.2336,10838.0
2020-01-30 13:30:00,52.59,52.66,52.56,52.63,9400.0,45.2164,45.2766,45.1906,45.2508,9400.0
2020-01-30 13:35:00,52.62,52.66,52.57,52.66,7290.0,45.2422,45.2766,45.1992,45.2766,7290.0
2020-01-30 13:40:00,52.66,52.66,52.62,52.63,6009.0,45.2766,45.2766,45.2422,45.2508,6009.0
2020-01-30 13:45:00,52.63,52.75,52.62,52.7,10948.0,45.2508,45.354,45.2422,45.311,10948.0
2020-01-30 13:50:00,52.7,52.78,52.7,52.77,10670.0,45.311,45.3798,45.311,45.3712,10670.0
2020-01-30 13:55:00,52.78,52.78,52.67,52.7,9942.0,45.3798,45.3798,45.2852,45.311,9942.0
2020-01-30 14:00:00,52.71,52.75,52.7,52.71,8815.0,45.3196,45.354,45.311,45.3196,8815.0
2020-01-30 14:05:00,52.7,52.77,52.67,52.77,7509.0,45.311,45.3712,45.2852,45.3712,7509.0
2020-01-30 14:10:00,52.76,52.83,52.74,52.79,12912.0,45.3626,45.4228,45.3454,45.3884,12912.0
2020-01-30 14:15:00,52.8,52.83,52.73,52.74,10299.0,45.397,45.4228,45.3368,45.3454,10299.0
2020-01-30 14:20:00,52.73,52.79,52.71,52.73,6717.0,45.3368,45.3884,45.3196,45.3368,6717.0
2020-01-30 14:25:00,52.74,52.8,52.74,52.78,8310.0,45.3454,45.397,45.3454,45.3798,8310.0
2020-01-30 14:30:00,52.78,52.78,52.66,52.67,10735.0,45.3798,45.3798,45.2766,45.2852,10735.0
2020-01-30 14:35:00,52.66,52.66,52.58,52.66,27506.0,45.2766,45.2766,45.2078,45.2766,27506.0
2020-01-30 14:40:00,52.66,52.92,52.65,52.72,33763.0,45.2766,45.5002,45.268,45.3282,33763.0
2020-01-30 14:45:00,52.72,52.87,52.71,52.85,13299.0,45.3282,45.4572,45.3196,45.44,13299.0
2020-01-30 14:50:00,52.86,52.88,52.72,52.82,25570.0,45.4486,45.4658,45.3282,45.4142,25570.0
2020-01-30 14:55:00,52.83,52.92,52.83,52.88,23844.0,45.4228,45.5002,45.4228,45.4658,23844.0
2020-01-30 15:00:00,52.89,53.01,52.87,53.0,28529.0,45.4744,45.5776,45.4572,45.569,28529.0
2020-01-30 15:05:00,53.01,53.04,52.92,52.92,18765.0,45.5776,45.6033,45.5002,45.5002,18765.0
2020-01-30 15:10:00,52.93,52.98,52.91,52.96,11936.0,45.5088,45.5518,45.4916,45.5346,11936.0
2020-01-30 15:15:00,52.96,53.07,52.92,53.05,13323.0,45.5346,45.6291,45.5002,45.6119,13323.0
2020-01-30 15:20:00,53.06,53.12,53.04,53.11,14891.0,45.6205,45.6721,45.6033,45.6635,14891.0
2020-01-30 15:25:00,53.1,53.12,53.04,53.11,17622.0,45.6549,45.6721,45.6033,45.6635,17622.0
2020-01-30 15:30:00,53.12,53.16,53.1,53.16,23228.0,45.6721,45.7065,45.6549,45.7065,23228.0
2020-01-30 15:35:00,53.17,53.2,53.14,53.19,17624.0,45.7151,45.7409,45.6893,45.7323,17624.0
2020-01-30 15:40:00,53.18,53.29,53.18,53.27,26738.0,45.7237,45.8183,45.7237,45.8011,26738.0
2020-01-30 15:45:00,53.26,53.32,53.21,53.28,32626.0,45.7925,45.8441,45.7495,45.8097,32626.0
2020-01-30 15:50:00,53.26,53.27,53.16,53.2,50106.0,45.7925,45.8011,45.7065,45.7409,50106.0
2020-01-30 15:55:00,53.2,53.37,53.18,53.29,81597.0,45.7409,45.8871,45.7237,45.8183,81597.0
2020-01-31 09:30:00,53.0,53.17,52.7,52.89,27278.0,45.569,45.7151,45.311,45.4744,27278.0
2020-01-31 09:35:00,52.83,52.88,52.61,52.69,9825.0,45.4228,45.4658,45.2336,45.3024,9825.0
2020-01-31 09:40:00,52.73,52.73,52.46,52.57,11474.0,45.3368,45.3368,45.1047,45.1992,11474.0
2020-01-31 09:45:00,52.58,52.58,52.34,52.47,16886.0,45.2078,45.2078,45.0015,45.1133,16886.0
2020-01-31 09:50:00,52.54,52.54,52.39,52.5,11225.0,45.1735,45.1735,45.0445,45.1391,11225.0
2020-01-31 09:55:00,52.45,52.58,52.34,52.42,11901.0,45.0961,45.2078,45.0015,45.0703,11901.0
2020-01-31 10:00:00,52.41,52.42,52.13,52.14,18352.0,45.0617,45.0703,44.8209,44.8295,18352.0
2020-01-31 10:05:00,52.14,52.24,52.08,52.17,18375.0,44.8295,44.9155,44.7779,44.8553,18375.0
2020-01-31 10:10:00,52.17,52.22,51.94,51.95,60427.0,44.8553,44.8983,44.6576,44.6662,60427.0
2020-01-31 10:15:00,51.95,52.03,51.87,51.9,23161.0,44.6662,44.735,44.5974,44.6232,23161.0
2020-01-31 10:20:00,51.91,52.0,51.86,51.9,21432.0,44.6318,44.7092,44.5888,44.6232,21432.0
2020-01-31 10:25:00,51.91,51.95,51.81,51.82,12704.0,44.6318,44.6662,44.5458,44.5544,12704.0
2020-01-31 10:30:00,51.82,51.82,51.67,51.74,17455.0,44.5544,44.5544,44.4254,44.4856,17455.0
2020-01-31 10:35:00,51.73,51.76,51.65,51.71,19331.0,44.477,44.5028,44.4082,44.4598,19331.0
2020-01-31 10:40:00,51.69,51.7,51.52,51.53,13231.0,44.4426,44.4512,44.2965,44.3051,13231.0
2020-01-31 10:45:00,51.51,51.61,51.48,51.51,24215.0,44.2879,44.3738,44.2621,44.2879,24215.0
2020-01-31 10:50:00,51.49,51.49,51.41,51.44,15416.0,44.2707,44.2707,44.2019,44.2277,15416.0
2020-01-31 10:55:00,51.45,51.45,51.16,51.25,47403.0,44.2363,44.2363,43.9869,44.0643,47403.0
2020-01-31 11:00:00,51.23,51.36,51.21,51.25,17943.0,44.0471,44.1589,44.0299,44.0643,17943.0
2020-01-31 11:05:00,51.24,51.25,51.17,51.22,16788.0,44.0557,44.0643,43.9955,44.0385,16788.0
2020-01-31 11:10:00,51.22,51.3,51.19,51.2,15764.0,44.0385,44.1073,44.0127,44.0213,15764.0
2020-01-31 11:15:00,51.19,51.19,51.04,51.08,24595.0,44.0127,44.0127,43.8838,43.9182,24595.0
2020-01-31 11:20:00,51.07,51.12,51.02,51.04,13262.0,43.9096,43.9525,43.8666,43.8838,13262.0
2020-01-31 11:25:00,51.04,51.1,50.99,51.02,12499.0,43.8838,43.9354,43.8408,43.8666,12499.0
2020-01-31 11:30:00,50.96,51.14,50.96,51.13,16593.0,43.815,43.9697,43.815,43.9611,16593.0
2020-01-31 11:35:00,51.13,51.2,51.01,51.09,13053.0,43.9611,44.0213,43.858,43.9268,13053.0
2020-01-31 11:40:00,51.11,51.25,51.08,51.25,9616.0,43.9439,44.0643,43.9182,44.0643,9616.0
2020-01-31 11:45:00,51.26,51.42,51.25,51.39,17079.0,44.0729,44.2105,44.0643,44.1847,17079.0
2020-01-31 11:50:00,51.39,51.43,51.33,51.43,12658.0,44.1847,44.2191,44.1331,44.2191,12658.0
2020-01-31 11:55:00,51.43,51.54,51.42,51.53,8772.0,44.2191,44.3137,44.2105,44.3051,8772.0
2020-01-31 12:00:00,51.52,51.52,51.39,51.4,15251.0,44.2965,44.2965,44.1847,44.1933,15251.0
2020-01-31 12:05:00,51.41,51.41,51.35,51.36,9021.0,44.2019,44.2019,44.1503,44.1589,9021.0
2020-01-31 12:10:00,51.36,51.4,51.29,51.29,10746.0,44.1589,44.1933,44.0987,44.0987,10746.0
2020-01-31 12:15:00,51.27,51.35,51.25,51.31,10244.0,44.0815,44.1503,44.0643,44.1159,10244.0
2020-01-31 12:20:00,51.29,51.33,51.23,51.28,8373.0,44.0987,44.1331,44.0471,44.0901,8373.0
2020-01-31 12:25:00,51.26,51.34,51.25,51.33,7415.0,44.0729,44.1417,44.0643,44.1331,7415.0
2020-01-31 12:30:00,51.33,51.33,51.22,51.22,7246.0,44.1331,44.1331,44.0385,44.0385,7246.0
2020-01-31 12:35:00,51.22,51.23,51.1,51.14,11355.0,44.0385,44.0471,43.9354,43.9697,11355.0
2020-01-31 12:40:00,51.14,51.35,51.12,51.33,11804.0,43.9697,44.1503,43.9525,44.1331,11804.0
2020-01-31 12:45:00,51.33,51.35,51.24,51.27,10440.0,44.1331,44.1503,44.0557,44.0815,10440.0
2020-01-31 12:50:00,51.26,51.31,51.12,51.27,13020.0,44.0729,44.1159,43.9525,44.0815,13020.0
2020-01-31 12:55:00,51.27,51.35,51.23,51.27,8138.0,44.0815,44.1503,44.0471,44.0815,8138.0
2020-01-31 13:00:00,51.25,51.37,51.24,51.26,10045.0,44.0643,44.1675,44.0557,44.0729,10045.0
2020-01-31 13:05:00,51.28,51.29,51.17,51.18,9333.0,44.0901,44.0987,43.9955,44.0041,9333.0
2020-01-31 13:10:00,51.19,51.19,51.09,51.09,8998.0,44.0127,44.0127,43.9268,43.9268,8998.0
2020-01-31 13:15:00,51.1,51.18,51.1,51.13,8580.0,43.9354,44.0041,43.9354,43.9611,8580.0
2020-01-31 13:20:00,51.13,51.2,51.08,51.19,9476.0,43.9611,44.0213,43.9182,44.0127,9476.0
2020-01-31 13:25:00,51.19,51.2,51.1,51.16,8698.0,44.0127,44.0213,43.9354,43.9869,8698.0
2020-01-31 13:30:00,51.14,51.2,51.1,51.19,9949.0,43.9697,44.0213,43.9354,44.0127,9949.0
2020-01-31 13:35:00,51.19,51.19,51.08,51.08,7069.0,44.0127,44.0127,43.9182,43.9182,7069.0
2020-01-31 13:40:00,51.09,51.14,51.07,51.11,14365.0,43.9268,43.9697,43.9096,43.9439,14365.0
2020-01-31 13:45:00,51.09,51.2,51.09,51.17,9743.0,43.9268,44.0213,43.9268,43.9955,9743.0
2020-01-31 13:50:00,51.19,51.19,51.08,51.18,10407.0,44.0127,44.0127,43.9182,44.0041,10407.0
2020-01-31 13:55:00,51.2,51.24,51.15,51.15,6633.0,44.0213,44.0557,43.9783,43.9783,6633.0
2020-01-31 14:00:00,51.14,51.22,51.14,51.22,10750.0,43.9697,44.0385,43.9697,44.0385,10750.0
2020-01-31 14:05:00,51.22,51.22,51.13,51.18,9022.0,44.0385,44.0385,43.9611,44.0041,9022.0
2020-01-31 14:10:00,51.17,51.22,51.1,51.11,8621.0,43.9955,44.0385,43.9354,43.9439,8621.0
2020-01-31 14:15:00,51.11,51.16,51.06,51.14,7928.0,43.9439,43.9869,43.901,43.9697,7928.0
2020-01-31 14:20:00,51.14,51.14,51.05,51.09,11488.0,43.9697,43.9697,43.8924,43.9268,11488.0
2020-01-31 14:25:00,51.09,51.16,51.09,51.14,10759.0,43.9268,43.9869,43.9268,43.9697,10759.0
2020-01-31 14:30:00,51.13,51.26,51.13,51.19,37306.0,43.9611,44.0729,43.9611,44.0127,37306.0
2020-01-31 14:35:00,51.2,51.21,51.13,51.16,18962.0,44.0213,44.0299,43.9611,43.9869,18962.0
2020-01-31 14:40:00,51.18,51.18,51.05,51.05,15494.0,44.0041,44.0041,43.8924,43.8924,15494.0
2020-01-31 14:45:00,51.05,51.06,50.95,50.96,17776.0,43.8924,43.901,43.8064,43.815,17776.0
2020-01-31 14:50:00,50.97,51.1,50.97,51.06,8962.0,43.8236,43.9354,43.8236,43.901,8962.0
2020-01-31 14:55:00,51.06,51.17,51.06,51.08,15989.0,43.901,43.9955,43.901,43.9182,15989.0
2020-01-31 15:00:00,51.1,51.12,51.02,51.09,35773.0,43.9354,43.9525,43.8666,43.9268,35773.0
2020-01-31 15:05:00,51.08,51.14,51.02,51.04,19347.0,43.9182,43.9697,43.8666,43.8838,19347.0
2020-01-31 15:10:00,51.05,51.07,50.96,50.97,28775.0,43.8924,43.9096,43.815,43.8236,28775.0
2020-01-31 15:15:00,50.97,51.04,50.96,51.0,29003.0,43.8236,43.8838,43.815,43.8494,29003.0
2020-01-31 15:20:00,51.0,51.05,50.95,51.04,20265.0,43.8494,43.8924,43.8064,43.8838,20265.0
2020-01-31 15:25:00,51.04,51.04,50.95,50.96,25768.0,43.8838,43.8838,43.8064,43.815,25768.0
2020-01-31 15:30:00,50.95,51.03,50.91,50.97,50104.0,43.8064,43.8752,43.772,43.8236,50104.0
2020-01-31 15:35:00,50.96,51.02,50.9,50.98,51485.0,43.815,43.8666,43.7634,43.8322,51485.0
2020-01-31 15:40:00,50.98,51.22,50.94,51.18,68338.0,43.8322,44.0385,43.7978,44.0041,68338.0
2020-01-31 15:45:00,51.18,51.26,51.11,51.14,56212.0,44.0041,44.0729,43.9439,43.9697,56212.0
2020-01-31 15:50:00,51.14,51.36,51.1,51.3,110142.0,43.9697,44.1589,43.9354,44.1073,110142.0
2020-01-31 15:55:00,51.3,51.33,51.12,51.16,292954.0,44.1073,44.1331,43.9525,43.9869,292954.0
2020-02-03 09:30:00,51.43,51.66,51.23,51.31,37773.0,44.2191,44.4168,44.0471,44.1159,37773.0
2020-02-03 09:35:00,51.33,51.42,51.23,51.29,19564.0,44.1331,44.2105,44.0471,44.0987,19564.0
2020-02-03 09:40:00,51.26,51.37,51.22,51.35,12726.0,44.0729,44.1675,44.0385,44.1503,12726.0
2020-02-03 09:45:00,51.32,51.67,51.32,51.62,21697.0,44.1245,44.4254,44.1245,44.3824,21697.0
2020-02-03 09:50:00,51.6,51.76,51.47,51.68,14955.0,44.3652,44.5028,44.2535,44.434,14955.0
2020-02-03 09:55:00,51.66,51.76,51.66,51.76,11238.0,44.4168,44.5028,44.4168,44.5028,11238.0
2020-02-03 10:00:00,51.77,52.02,51.77,51.99,22737.0,44.5114,44.7264,44.5114,44.7006,22737.0
2020-02-03 10:05:00,51.97,51.97,51.8,51.81,5639.0,44.6834,44.6834,44.5372,44.5458,5639.0
2020-02-03 10:10:00,51.83,51.99,51.81,51.93,17584.0,44.563,44.7006,44.5458,44.649,17584.0
2020-02-03 10:15:00,51.93,51.97,51.78,51.91,13075.0,44.649,44.6834,44.52,44.6318,13075.0
2020-02-03 10:20:00,51.9,52.07,51.82,52.07,16319.0,44.6232,44.7693,44.5544,44.7693,16319.0
2020-02-03 10:25:00,52.06,52.06,51.94,52.02,7997.0,44.7608,44.7608,44.6576,44.7264,7997.0
2020-02-03 10:30:00,52.04,52.11,52.02,52.07,65731.0,44.7436,44.8037,44.7264,44.7693,65731.0
2020-02-03 10:35:00,52.09,52.15,52.08,52.13,12633.0,44.7865,44.8381,44.7779,44.8209,12633.0
2020-02-03 10:40:00,52.14,52.18,52.08,52.12,13227.0,44.8295,44.8639,44.7779,44.8123,13227.0
2020-02-03 10:45:00,52.12,52.16,52.0,52.0,31369.0,44.8123,44.8467,44.7092,44.7092,31369.0
2020-02-03 10:50:00,52.0,52.0,51.87,51.91,13217.0,44.7092,44.7092,44.5974,44.6318,13217.0
2020-02-03 10:55:00,51.93,51.95,51.88,51.92,7957.0,44.649,44.6662,44.606,44.6404,7957.0
2020-02-03 11:00:00,51.92,51.95,51.87,51.88,11540.0,44.6404,44.6662,44.5974,44.606,11540.0
2020-02-03 11:05:00,51.9,51.92,51.84,51.86,9884.0,44.6232,44.6404,44.5716,44.5888,9884.0
2020-02-03 11:10:00,51.86,51.88,51.7,51.73,8765.0,44.5888,44.606,44.4512,44.477,8765.0
2020-02-03 11:15:00,51.74,51.79,51.69,51.72,17302.0,44.4856,44.5286,44.4426,44.4684,17302.0
2020-02-03 11:20:00,51.73,51.76,51.66,51.7,9979.0,44.477,44.5028,44.4168,44.4512,9979.0
2020-02-03 11:25:00,51.71,51.77,51.59,51.59,11708.0,44.4598,44.5114,44.3566,44.3566,11708.0
2020-02-03 11:30:00,51.6,51.66,51.6,51.65,8243.0,44.3652,44.4168,44.3652,44.4082,8243.0
2020-02-03 11:35:00,51.63,51.64,51.5,51.52,10119.0,44.391,44.3996,44.2793,44.2965,10119.0
2020-02-03 11:40:00,51.51,51.53,51.37,51.42,11137.0,44.2879,44.3051,44.1675,44.2105,11137.0
2020-02-03 11:45:00,51.41,51.47,51.37,51.4,10488.0,44.2019,44.2535,44.1675,44.1933,10488.0
2020-02-03 11:50:00,51.39,51.41,51.33,51.4,13671.0,44.1847,44.2019,44.1331,44.1933,13671.0
2020-02-03 11:55:00,51.39,51.46,51.35,51.43,11022.0,44.1847,44.2449,44.1503,44.2191,11022.0
2020-02-03 12:00:00,51.44,51.48,51.38,51.48,12791.0,44.2277,44.2621,44.1761,44.2621,12791.0
2020-02-03 12:05:00,51.48,51.48,51.37,51.41,17408.0,44.2621,44.2621,44.1675,44.2019,17408.0
2020-02-03 12:10:00,51.41,51.45,51.32,51.44,51302.0,44.2019,44.2363,44.1245,44.2277,51302.0
2020-02-03 12:15:00,51.47,51.6,51.47,51.6,5414.0,44.2535,44.3652,44.2535,44.3652,5414.0
2020-02-03 12:20:00,51.6,51.66,51.59,51.63,3239.0,44.3652,44.4168,44.3566,44.391,3239.0
2020-02-03 12:25:00,51.63,51.63,51.51,51.51,8188.0,44.391,44.391,44.2879,44.2879,8188.0
2020-02-03 12:30:00,51.52,51.53,51.5,51.52,3469.0,44.2965,44.3051,44.2793,44.2965,3469.0
2020-02-03 12:35:00,51.51,51.55,51.51,51.54,3709.0,44.2879,44.3223,44.2879,44.3137,3709.0
2020-02-03 12:40:00,51.55,51.64,51.55,51.62,4454.0,44.3223,44.3996,44.3223,44.3824,4454.0
2020-02-03 12:45:00,51.63,51.66,51.56,51.64,9806.0,44.391,44.4168,44.3309,44.3996,9806.0
2020-02-03 12:50:00,51.64,51.66,51.63,51.65,4998.0,44.3996,44.4168,44.391,44.4082,4998.0
2020-02-03 12:55:00,51.65,51.67,51.59,51.62,6272.0,44.4082,44.4254,44.3566,44.3824,6272.0
2020-02-03 13:00:00,51.64,51.66,51.61,51.65,8988.0,44.3996,44.4168,44.3738,44.4082,8988.0
2020-02-03 13:05:00,51.66,51.66,51.53,51.53,6157.0,44.4168,44.4168,44.3051,44.3051,6157.0
2020-02-03 13:10:00,51.52,51.53,51.38,51.4,8088.0,44.2965,44.3051,44.1761,44.1933,8088.0
2020-02-03 13:15:00,51.41,51.46,51.38,51.45,8254.0,44.2019,44.2449,44.1761,44.2363,8254.0
2020-02-03 13:20:00,51.44,51.49,51.42,51.49,7471.0,44.2277,44.2707,44.2105,44.2707,7471.0
2020-02-03 13:25:00,51.49,51.49,51.39,51.39,5536.0,44.2707,44.2707,44.1847,44.1847,5536.0
2020-02-03 13:30:00,51.4,51.43,51.37,51.41,9270.0,44.1933,44.2191,44.1675,44.2019,9270.0
2020-02-03 13:35:00,51.42,51.49,51.42,51.46,10109.0,44.2105,44.2707,44.2105,44.2449,10109.0
2020-02-03 13:40:00,51.47,51.48,51.41,51.45,5090.0,44.2535,44.2621,44.2019,44.2363,5090.0
2020-02-03 13:45:00,51.45,51.46,51.42,51.44,6908.0,44.2363,44.2449,44.2105,44.2277,6908.0
2020-02-03 13:50:00,51.43,51.43,51.34,51.38,9063.0,44.2191,44.2191,44.1417,44.1761,9063.0
2020-02-03 13:55:00,51.37,51.39,51.33,51.35,6247.0,44.1675,44.1847,44.1331,44.1503,6247.0
2020-02-03 14:00:00,51.35,51.4,51.31,51.4,11378.0,44.1503,44.1933,44.1159,44.1933,11378.0
2020-02-03 14:05:00,51.38,51.44,51.38,51.38,9699.0,44.1761,44.2277,44.1761,44.1761,9699.0
2020-02-03 14:10:00,51.38,51.38,51.31,51.31,7726.0,44.1761,44.1761,44.1159,44.1159,7726.0
2020-02-03 14:15:00,51.32,51.35,51.3,51.33,8952.0,44.1245,44.1503,44.1073,44.1331,8952.0
2020-02-03 14:20:00,51.34,51.39,51.26,51.26,9346.0,44.1417,44.1847,44.0729,44.0729,9346.0
2020-02-03 14:25:00,51.27,51.28,51.18,51.18,8368.0,44.0815,44.0901,44.0041,44.0041,8368.0
2020-02-03 14:30:00,51.19,51.22,51.12,51.12,11035.0,44.0127,44.0385,43.9525,43.9525,11035.0
2020-02-03 14:35:00,51.12,51.15,51.11,51.11,8654.0,43.9525,43.9783,43.9439,43.9439,8654.0
2020-02-03 14:40:00,51.12,51.17,51.09,51.16,11125.0,43.9525,43.9955,43.9268,43.9869,11125.0
2020-02-03 14:45:00,51.16,51.19,51.14,51.16,10137.0,43.9869,44.0127,43.9697,43.9869,10137.0
2020-02-03 14:50:00,51.16,51.23,51.14,51.21,13402.0,43.9869,44.0471,43.9697,44.0299,13402.0
2020-02-03 14:55:00,51.21,51.27,51.16,51.16,12052.0,44.0299,44.0815,43.9869,43.9869,12052.0
2020-02-03 15:00:00,51.16,51.26,51.16,51.22,11249.0,43.9869,44.0729,43.9869,44.0385,11249.0
2020-02-03 15:05:00,51.21,51.27,51.19,51.22,16563.0,44.0299,44.0815,44.0127,44.0385,16563.0
2020-02-03 15:10:00,51.23,51.24,51.13,51.16,9397.0,44.0471,44.0557,43.9611,43.9869,9397.0
2020-02-03 15:15:00,51.17,51.19,51.13,51.18,13457.0,43.9955,44.0127,43.9611,44.0041,13457.0
2020-02-03 15:20:00,51.17,51.18,51.12,51.18,13712.0,43.9955,44.0041,43.9525,44.0041,13712.0
2020-02-03 15:25:00,51.19,51.24,51.16,51.24,15445.0,44.0127,44.0557,43.9869,44.0557,15445.0
2020-02-03 15:30:00,51.24,51.4,51.23,51.34,27179.0,44.0557,44.1933,44.0471,44.1417,27179.0
2020-02-03 15:35:00,51.33,51.4,51.33,51.35,16507.0,44.1331,44.1933,44.1331,44.1503,16507.0
2020-02-03 15:40:00,51.34,51.36,51.26,51.26,15949.0,44.1417,44.1589,44.0729,44.0729,15949.0
2020-02-03 15:45:00,51.26,51.26,51.18,51.18,19788.0,44.0729,44.0729,44.0041,44.0041,19788.0
2020-02-03 15:50:00,51.18,51.31,51.15,51.29,63422.0,44.0041,44.1159,43.9783,44.0987,63422.0
2020-02-03 15:55:00,51.28,51.31,51.2,51.24,86964.0,44.0901,44.1159,44.0213,44.0557,86964.0
2020-02-04 09:30:00,52.06,52.47,51.8,52.34,54287.0,44.7608,45.1133,44.5372,45.0015,54287.0
2020-02-04 09:35:00,52.3,52.47,52.14,52.47,25994.0,44.9671,45.1133,44.8295,45.1133,25994.0
2020-02-04 09:40:00,52.49,52.57,52.29,52.39,14577.0,45.1305,45.1992,44.9585,45.0445,14577.0
2020-02-04 09:45:00,52.36,52.55,52.26,52.52,15318.0,45.0187,45.182,44.9327,45.1563,15318.0
2020-02-04 09:50:00,52.54,52.58,52.41,52.42,14450.0,45.1735,45.2078,45.0617,45.0703,14450.0
2020-02-04 09:55:00,52.44,52.55,52.36,52.55,21109.0,45.0875,45.182,45.0187,45.182,21109.0
2020-02-04 10:00:00,52.58,52.68,52.51,52.68,37102.0,45.2078,45.2938,45.1477,45.2938,37102.0
2020-02-04 10:05:00,52.67,52.67,52.36,52.43,22582.0,45.2852,45.2852,45.0187,45.0789,22582.0
2020-02-04 10:10:00,52.44,52.47,52.25,52.25,19893.0,45.0875,45.1133,44.9241,44.9241,19893.0
2020-02-04 10:15:00,52.24,52.27,52.09,52.22,24563.0,44.9155,44.9413,44.7865,44.8983,24563.0
2020-02-04 10:20:00,52.24,52.38,52.21,52.31,17658.0,44.9155,45.0359,44.8897,44.9757,17658.0
2020-02-04 10:25:00,52.28,52.42,52.27,52.32,37090.0,44.9499,45.0703,44.9413,44.9843,37090.0
2020-02-04 10:30:00,52.3,52.36,52.2,52.22,78068.0,44.9671,45.0187,44.8811,44.8983,78068.0
2020-02-04 10:35:00,52.23,52.39,52.21,52.35,23328.0,44.9069,45.0445,44.8897,45.0101,23328.0
2020-02-04 10:40:00,52.34,52.37,52.25,52.33,26345.0,45.0015,45.0273,44.9241,44.9929,26345.0
2020-02-04 10:45:00,52.33,52.33,52.15,52.15,64983.0,44.9929,44.9929,44.8381,44.8381,64983.0
2020-02-04 10:50:00,52.13,52.17,52.05,52.1,35703.0,44.8209,44.8553,44.7522,44.7951,35703.0
2020-02-04 10:55:00,52.09,52.16,51.97,52.16,31054.0,44.7865,44.8467,44.6834,44.8467,31054.0
2020-02-04 11:00:00,52.15,52.25,52.01,52.05,34153.0,44.8381,44.9241,44.7178,44.7522,34153.0
2020-02-04 11:05:00,52.05,52.13,51.95,52.01,17999.0,44.7522,44.8209,44.6662,44.7178,17999.0
2020-02-04 11:10:00,52.02,52.08,52.0,52.01,19396.0,44.7264,44.7779,44.7092,44.7178,19396.0
2020-02-04 11:15:00,52.02,52.06,52.0,52.0,11940.0,44.7264,44.7608,44.7092,44.7092,11940.0
2020-02-04 11:20:00,52.02,52.14,52.02,52.1,45836.0,44.7264,44.8295,44.7264,44.7951,45836.0
2020-02-04 11:25:00,52.09,52.16,52.08,52.11,26411.0,44.7865,44.8467,44.7779,44.8037,26411.0
2020-02-04 11:30:00,52.11,52.16,52.04,52.09,24820.0,44.8037,44.8467,44.7436,44.7865,24820.0
2020-02-04 11:35:00,52.09,52.18,52.07,52.17,20976.0,44.7865,44.8639,44.7693,44.8553,20976.0
2020-02-04 11:40:00,52.17,52.17,52.07,52.12,26706.0,44.8553,44.8553,44.7693,44.8123,26706.0
2020-02-04 11:45:00,52.13,52.15,52.08,52.15,22504.0,44.8209,44.8381,44.7779,44.8381,22504.0
2020-02-04 11:50:00,52.15,52.15,51.87,51.9,16575.0,44.8381,44.8381,44.5974,44.6232,16575.0
2020-02-04 11:55:00,51.9,51.96,51.84,51.89,8463.0,44.6232,44.6748,44.5716,44.6146,8463.0
2020-02-04 12:00:00,51.91,51.92,51.83,51.87,12002.0,44.6318,44.6404,44.563,44.5974,12002.0
2020-02-04 12:05:00,51.86,51.87,51.8,51.83,8153.0,44.5888,44.5974,44.5372,44.563,8153.0
2020-02-04 12:10:00,51.82,51.91,51.79,51.91,10284.0,44.5544,44.6318,44.5286,44.6318,10284.0
2020-02-04 12:15:00,51.91,51.99,51.88,51.93,9187.0,44.6318,44.7006,44.606,44.649,9187.0
2020-02-04 12:20:00,51.93,51.98,51.91,51.97,8713.0,44.649,44.692,44.6318,44.6834,8713.0
2020-02-04 12:25:00,51.98,52.0,51.94,51.98,10801.0,44.692,44.7092,44.6576,44.692,10801.0
2020-02-04 12:30:00,51.98,52.07,51.95,52.02,29750.0,44.692,44.7693,44.6662,44.7264,29750.0
2020-02-04 12:35:00,52.02,52.08,52.01,52.05,8363.0,44.7264,44.7779,44.7178,44.7522,8363.0
2020-02-04 12:40:00,52.06,52.1,52.03,52.05,7275.0,44.7608,44.7951,44.735,44.7522,7275.0
2020-02-04 12:45:00,52.05,52.11,52.05,52.1,8161.0,44.7522,44.8037,44.7522,44.7951,8161.0
2020-02-04 12:50:00,52.12,52.18,52.12,52.13,9877.0,44.8123,44.8639,44.8123,44.8209,9877.0
2020-02-04 12:55:00,52.14,52.14,52.05,52.07,12460.0,44.8295,44.8295,44.7522,44.7693,12460.0
2020-02-04 13:00:00,52.08,52.09,52.04,52.08,6384.0,44.7779,44.7865,44.7436,44.7779,6384.0
2020-02-04 13:05:00,52.09,52.11,52.05,52.09,20277.0,44.7865,44.8037,44.7522,44.7865,20277.0
2020-02-04 13:10:00,52.09,52.23,52.09,52.2,49965.0,44.7865,44.9069,44.7865,44.8811,49965.0
2020-02-04 13:15:00,52.2,52.21,52.16,52.17,10936.0,44.8811,44.8897,44.8467,44.8553,10936.0
2020-02-04 13:20:00,52.17,52.19,52.13,52.16,10610.0,44.8553,44.8725,44.8209,44.8467,10610.0
2020-02-04 13:25:00,52.16,52.18,52.13,52.16,10964.0,44.8467,44.8639,44.8209,44.8467,10964.0
2020-02-04 13:30:00,52.14,52.17,52.07,52.09,9529.0,44.8295,44.8553,44.7693,44.7865,9529.0
2020-02-04 13:35:00,52.1,52.16,52.08,52.12,10939.0,44.7951,44.8467,44.7779,44.8123,10939.0
2020-02-04 13:40:00,52.11,52.13,52.09,52.09,12688.0,44.8037,44.8209,44.7865,44.7865,12688.0
2020-02-04 13:45:00,52.08,52.1,51.93,51.95,115695.0,44.7779,44.7951,44.649,44.6662,115695.0
2020-02-04 13:50:00,51.95,51.95,51.9,51.93,10305.0,44.6662,44.6662,44.6232,44.649,10305.0
2020-02-04 13:55:00,51.94,51.94,51.87,51.9,10734.0,44.6576,44.6576,44.5974,44.6232,10734.0
2020-02-04 14:00:00,51.93,51.96,51.9,51.94,15902.0,44.649,44.6748,44.6232,44.6576,15902.0
2020-02-04 14:05:00,51.95,51.96,51.93,51.95,11281.0,44.6662,44.6748,44.649,44.6662,11281.0
2020-02-04 14:10:00,51.95,51.96,51.91,51.93,10085.0,44.6662,44.6748,44.6318,44.649,10085.0
2020-02-04 14:15:00,51.92,51.97,51.9,51.92,9544.0,44.6404,44.6834,44.6232,44.6404,9544.0
2020-02-04 14:20:00,51.92,51.98,51.92,51.97,8576.0,44.6404,44.692,44.6404,44.6834,8576.0
2020-02-04 14:25:00,51.99,52.0,51.9,51.93,12581.0,44.7006,44.7092,44.6232,44.649,12581.0
2020-02-04 14:30:00,51.94,51.99,51.9,51.95,10839.0,44.6576,44.7006,44.6232,44.6662,10839.0
2020-02-04 14:35:00,51.94,51.96,51.9,51.9,63665.0,44.6576,44.6748,44.6232,44.6232,63665.0
2020-02-04 14:40:00,51.9,51.97,51.88,51.96,20707.0,44.6232,44.6834,44.606,44.6748,20707.0
2020-02-04 14:45:00,51.96,51.99,51.95,51.97,13031.0,44.6748,44.7006,44.6662,44.6834,13031.0
2020-02-04 14:50:00,51.97,51.99,51.9,51.9,15946.0,44.6834,44.7006,44.6232,44.6232,15946.0
2020-02-04 14:55:00,51.91,51.93,51.87,51.87,13566.0,44.6318,44.649,44.5974,44.5974,13566.0
2020-02-04 15:00:00,51.87,51.87,51.81,51.86,16749.0,44.5974,44.5974,44.5458,44.5888,16749.0
2020-02-04 15:05:00,51.87,51.92,51.84,51.87,22383.0,44.5974,44.6404,44.5716,44.5974,22383.0
2020-02-04 15:10:00,51.88,51.92,51.86,51.88,14722.0,44.606,44.6404,44.5888,44.606,14722.0
2020-02-04 15:15:00,51.89,51.94,51.85,51.94,17340.0,44.6146,44.6576,44.5802,44.6576,17340.0
2020-02-04 15:20:00,51.95,51.99,51.93,51.93,16931.0,44.6662,44.7006,44.649,44.649,16931.0
2020-02-04 15:25:00,51.93,51.97,51.9,51.94,21365.0,44.649,44.6834,44.6232,44.6576,21365.0
2020-02-04 15:30:00,51.95,51.97,51.88,51.88,30803.0,44.6662,44.6834,44.606,44.606,30803.0
2020-02-04 15:35:00,51.88,51.94,51.86,51.86,33592.0,44.606,44.6576,44.5888,44.5888,33592.0
2020-02-04 15:40:00,51.87,51.88,51.79,51.8,38390.0,44.5974,44.606,44.5286,44.5372,38390.0
2020-02-04 15:45:00,51.79,51.8,51.7,51.71,45439.0,44.5286,44.5372,44.4512,44.4598,45439.0
2020-02-04 15:50:00,51.71,51.73,51.66,51.69,70846.0,44.4598,44.477,44.4168,44.4426,70846.0
2020-02-04 15:55:00,51.68,51.71,51.54,51.57,220009.0,44.434,44.4598,44.3137,44.3395,220009.0
2020-02-05 09:30:00,52.09,52.82,52.03,52.66,34704.0,44.7865,45.4142,44.735,45.2766,34704.0
2020-02-05 09:35:00,52.7,53.15,52.7,53.13,22584.0,45.311,45.6979,45.311,45.6807,22584.0
2020-02-05 09:40:00,53.11,53.27,52.92,53.26,20135.0,45.6635,45.8011,45.5002,45.7925,20135.0
2020-02-05 09:45:00,53.26,53.42,53.13,53.32,70986.0,45.7925,45.9301,45.6807,45.8441,70986.0
2020-02-05 09:50:00,53.32,53.39,53.21,53.35,21044.0,45.8441,45.9043,45.7495,45.8699,21044.0
2020-02-05 09:55:00,53.32,53.41,53.03,53.04,14617.0,45.8441,45.9215,45.5947,45.6033,14617.0
2020-02-05 10:00:00,53.11,53.18,52.99,53.14,24175.0,45.6635,45.7237,45.5604,45.6893,24175.0
2020-02-05 10:05:00,53.16,53.24,53.01,53.03,24719.0,45.7065,45.7753,45.5776,45.5947,24719.0
2020-02-05 10:10:00,53.02,53.16,52.97,53.08,28128.0,45.5862,45.7065,45.5432,45.6377,28128.0
2020-02-05 10:15:00,53.08,53.14,53.03,53.12,35890.0,45.6377,45.6893,45.5947,45.6721,35890.0
2020-02-05 10:20:00,53.13,53.45,53.13,53.35,33231.0,45.6807,45.9559,45.6807,45.8699,33231.0
2020-02-05 10:25:00,53.33,53.33,53.02,53.05,24319.0,45.8527,45.8527,45.5862,45.6119,24319.0
2020-02-05 10:30:00,53.06,53.08,52.86,52.99,22512.0,45.6205,45.6377,45.4486,45.5604,22512.0
2020-02-05 10:35:00,52.98,53.05,52.89,52.97,35472.0,45.5518,45.6119,45.4744,45.5432,35472.0
2020-02-05 10:40:00,52.96,53.17,52.94,53.15,29835.0,45.5346,45.7151,45.5174,45.6979,29835.0
2020-02-05 10:45:00,53.16,53.35,53.16,53.22,159854.0,45.7065,45.8699,45.7065,45.7581,159854.0
2020-02-05 10:50:00,53.21,53.24,53.15,53.23,44371.0,45.7495,45.7753,45.6979,45.7667,44371.0
2020-02-05 10:55:00,53.22,53.25,53.11,53.14,23700.0,45.7581,45.7839,45.6635,45.6893,23700.0
2020-02-05 11:00:00,53.15,53.16,53.06,53.13,46362.0,45.6979,45.7065,45.6205,45.6807,46362.0
2020-02-05 11:05:00,53.13,53.28,53.07,53.26,49877.0,45.6807,45.8097,45.6291,45.7925,49877.0
2020-02-05 11:10:00,53.26,53.28,53.13,53.14,35206.0,45.7925,45.8097,45.6807,45.6893,35206.0
2020-02-05 11:15:00,53.14,53.23,53.13,53.17,18588.0,45.6893,45.7667,45.6807,45.7151,18588.0
2020-02-05 11:20:00,53.17,53.23,53.12,53.13,68626.0,45.7151,45.7667,45.6721,45.6807,68626.0
2020-02-05 11:25:00,53.13,53.19,53.09,53.17,25906.0,45.6807,45.7323,45.6463,45.7151,25906.0
2020-02-05 11:30:00,53.17,53.17,53.06,53.06,18318.0,45.7151,45.7151,45.6205,45.6205,18318.0
2020-02-05 11:35:00,53.06,53.1,53.04,53.09,14772.0,45.6205,45.6549,45.6033,45.6463,14772.0
2020-02-05 11:40:00,53.09,53.1,53.02,53.1,11929.0,45.6463,45.6549,45.5862,45.6549,11929.0
2020-02-05 11:45:00,53.09,53.18,53.06,53.17,14248.0,45.6463,45.7237,45.6205,45.7151,14248.0
2020-02-05 11:50:00,53.16,53.16,53.04,53.04,24709.0,45.7065,45.7065,45.6033,45.6033,24709.0
2020-02-05 11:55:00,53.04,53.08,52.99,53.0,20370.0,45.6033,45.6377,45.5604,45.569,20370.0
2020-02-05 12:00:00,53.0,53.03,52.94,52.96,21749.0,45.569,45.5947,45.5174,45.5346,21749.0
2020-02-05 12:05:00,52.98,53.08,52.97,53.06,11981.0,45.5518,45.6377,45.5432,45.6205,11981.0
2020-02-05 12:10:00,53.08,53.19,53.07,53.12,42412.0,45.6377,45.7323,45.6291,45.6721,42412.0
2020-02-05 12:15:00,53.13,53.15,53.08,53.13,15927.0,45.6807,45.6979,45.6377,45.6807,15927.0
2020-02-05 12:20:00,53.12,53.13,52.93,52.94,37896.0,45.6721,45.6807,45.5088,45.5174,37896.0
2020-02-05 12:25:00,52.93,52.97,52.88,52.91,28361.0,45.5088,45.5432,45.4658,45.4916,28361.0
2020-02-05 12:30:00,52.9,53.0,52.89,52.98,17782.0,45.483,45.569,45.4744,45.5518,17782.0
2020-02-05 12:35:00,52.98,52.99,52.88,52.96,45489.0,45.5518,45.5604,45.4658,45.5346,45489.0
2020-02-05 12:40:00,52.97,52.99,52.88,52.94,19587.0,45.5432,45.5604,45.4658,45.5174,19587.0
2020-02-05 12:45:00,52.94,52.97,52.86,52.9,17457.0,45.5174,45.5432,45.4486,45.483,17457.0
2020-02-05 12:50:00,52.91,52.97,52.86,52.89,46988.0,45.4916,45.5432,45.4486,45.4744,46988.0
2020-02-05 12:55:00,52.9,52.9,52.8,52.83,34147.0,45.483,45.483,45.397,45.4228,34147.0
2020-02-05 13:00:00,52.83,52.84,52.77,52.81,21141.0,45.4228,45.4314,45.3712,45.4056,21141.0
2020-02-05 13:05:00,52.83,52.83,52.75,52.78,16231.0,45.4228,45.4228,45.354,45.3798,16231.0
2020-02-05 13:10:00,52.78,52.86,52.74,52.76,41804.0,45.3798,45.4486,45.3454,45.3626,41804.0
2020-02-05 13:15:00,52.77,52.81,52.72,52.74,29249.0,45.3712,45.4056,45.3282,45.3454,29249.0
2020-02-05 13:20:00,52.74,52.76,52.67,52.73,40341.0,45.3454,45.3626,45.2852,45.3368,40341.0
2020-02-05 13:25:00,52.73,52.76,52.69,52.71,33644.0,45.3368,45.3626,45.3024,45.3196,33644.0
2020-02-05 13:30:00,52.71,52.76,52.69,52.71,78060.0,45.3196,45.3626,45.3024,45.3196,78060.0
2020-02-05 13:35:00,52.71,52.85,52.7,52.79,295533.0,45.3196,45.44,45.311,45.3884,295533.0
2020-02-05 13:40:00,52.8,52.95,52.78,52.93,32152.0,45.397,45.526,45.3798,45.5088,32152.0
2020-02-05 13:45:00,52.94,52.95,52.87,52.91,25193.0,45.5174,45.526,45.4572,45.4916,25193.0
2020-02-05 13:50:00,52.91,53.04,52.88,53.01,55322.0,45.4916,45.6033,45.4658,45.5776,55322.0
2020-02-05 13:55:00,53.0,53.19,53.0,53.18,38073.0,45.569,45.7323,45.569,45.7237,38073.0
2020-02-05 14:00:00,53.18,53.21,53.09,53.12,19615.0,45.7237,45.7495,45.6463,45.6721,19615.0
2020-02-05 14:05:00,53.13,53.13,52.96,52.99,24544.0,45.6807,45.6807,45.5346,45.5604,24544.0
2020-02-05 14:10:00,52.97,52.99,52.83,52.84,24054.0,45.5432,45.5604,45.4228,45.4314,24054.0
2020-02-05 14:15:00,52.84,53.01,52.84,52.98,30758.0,45.4314,45.5776,45.4314,45.5518,30758.0
2020-02-05 14:20:00,52.97,53.02,52.91,53.0,23019.0,45.5432,45.5862,45.4916,45.569,23019.0
2020-02-05 14:25:00,53.01,53.06,52.94,53.05,22875.0,45.5776,45.6205,45.5174,45.6119,22875.0
2020-02-05 14:30:00,53.05,53.14,53.03,53.08,214248.0,45.6119,45.6893,45.5947,45.6377,214248.0
2020-02-05 14:35:00,53.08,53.15,53.05,53.05,22085.0,45.6377,45.6979,45.6119,45.6119,22085.0
2020-02-05 14:40:00,53.05,53.12,53.02,53.06,127994.0,45.6119,45.6721,45.5862,45.6205,127994.0
2020-02-05 14:45:00,53.06,53.07,52.94,53.0,32213.0,45.6205,45.6291,45.5174,45.569,32213.0
2020-02-05 14:50:00,53.0,53.1,52.97,53.01,28373.0,45.569,45.6549,45.5432,45.5776,28373.0
2020-02-05 14:55:00,53.01,53.13,53.01,53.13,21112.0,45.5776,45.6807,45.5776,45.6807,21112.0
2020-02-05 15:00:00,53.12,53.14,53.06,53.06,23438.0,45.6721,45.6893,45.6205,45.6205,23438.0
2020-02-05 15:05:00,53.07,53.1,53.01,53.08,48471.0,45.6291,45.6549,45.5776,45.6377,48471.0
2020-02-05 15:10:00,53.09,53.15,53.03,53.03,135697.0,45.6463,45.6979,45.5947,45.5947,135697.0
2020-02-05 15:15:00,53.04,53.1,52.97,53.04,348414.0,45.6033,45.6549,45.5432,45.6033,348414.0
2020-02-05 15:20:00,53.05,53.18,53.04,53.18,49784.0,45.6119,45.7237,45.6033,45.7237,49784.0
2020-02-05 15:25:00,53.17,53.18,53.09,53.12,31570.0,45.7151,45.7237,45.6463,45.6721,31570.0
2020-02-05 15:30:00,53.12,53.12,52.87,52.88,57828.0,45.6721,45.6721,45.4572,45.4658,57828.0
2020-02-05 15:35:00,52.89,52.94,52.85,52.89,149211.0,45.4744,45.5174,45.44,45.4744,149211.0
2020-02-05 15:40:00,52.89,53.0,52.88,52.95,39589.0,45.4744,45.569,45.4658,45.526,39589.0
2020-02-05 15:45:00,52.95,52.96,52.88,52.91,53994.0,45.526,45.5346,45.4658,45.4916,53994.0
2020-02-05 15:50:00,52.9,52.95,52.85,52.9,122101.0,45.483,45.526,45.44,45.483,122101.0
2020-02-05 15:55:00,52.9,52.93,52.6,52.66,343737.0,45.483,45.5088,45.225,45.2766,343737.0
2020-02-06 09:30:00,57.55,59.0,56.84,58.96,237116.0,49.481,50.7277,48.8706,50.6933,237116.0
2020-02-06 09:35:00,58.99,59.0,57.85,58.06,154742.0,50.7191,50.7277,49.7389,49.9195,154742.0
2020-02-06 09:40:00,58.17,58.2,57.29,58.02,148898.0,50.0141,50.0399,49.2575,49.8851,148898.0
2020-02-06 09:45:00,58.02,58.84,58.02,58.68,156592.0,49.8851,50.5901,49.8851,50.4526,156592.0
2020-02-06 09:50:00,58.69,58.8,58.22,58.23,107863.0,50.4612,50.5557,50.0571,50.0657,107863.0
2020-02-06 09:55:00,58.25,58.7,57.88,58.05,121481.0,50.0829,50.4698,49.7647,49.9109,121481.0
2020-02-06 10:00:00,58.1,58.74,58.05,58.64,104811.0,49.9539,50.5042,49.9109,50.4182,104811.0
2020-02-06 10:05:00,58.64,59.14,58.63,59.12,139586.0,50.4182,50.8481,50.4096,50.8309,139586.0
2020-02-06 10:10:00,59.09,59.34,58.95,58.98,172366.0,50.8051,51.02,50.6847,50.7105,172366.0
2020-02-06 10:15:00,59.0,59.41,59.0,59.12,75825.0,50.7277,51.0802,50.7277,50.8309,75825.0
2020-02-06 10:20:00,59.14,59.26,58.57,58.63,100451.0,50.8481,50.9513,50.358,50.4096,100451.0
2020-02-06 10:25:00,58.62,58.68,58.43,58.53,56487.0,50.401,50.4526,50.2376,50.3236,56487.0
2020-02-06 10:30:00,58.51,58.85,58.49,58.69,77901.0,50.3064,50.5987,50.2892,50.4612,77901.0
2020-02-06 10:35:00,58.69,59.05,58.69,58.78,55732.0,50.4612,50.7707,50.4612,50.5386,55732.0
2020-02-06 10:40:00,58.8,58.94,58.36,58.47,64545.0,50.5557,50.6761,50.1774,50.272,64545.0
2020-02-06 10:45:00,58.46,58.85,58.44,58.75,75798.0,50.2634,50.5987,50.2462,50.5128,75798.0
2020-02-06 10:50:00,58.75,58.99,58.71,58.9,55555.0,50.5128,50.7191,50.4784,50.6417,55555.0
2020-02-06 10:55:00,58.89,59.12,58.89,59.05,50481.0,50.6331,50.8309,50.6331,50.7707,50481.0
2020-02-06 11:00:00,59.07,59.53,59.05,59.38,79928.0,50.7879,51.1834,50.7707,51.0544,79928.0
2020-02-06 11:05:00,59.38,59.52,59.28,59.48,64402.0,51.0544,51.1748,50.9684,51.1404,64402.0
2020-02-06 11:10:00,59.46,59.63,59.35,59.59,64849.0,51.1232,51.2694,51.0286,51.235,64849.0
2020-02-06 11:15:00,59.59,59.65,59.21,59.28,50643.0,51.235,51.2866,50.9083,50.9684,50643.0
2020-02-06 11:20:00,59.28,59.46,59.27,59.36,94319.0,50.9684,51.1232,50.9598,51.0372,94319.0
2020-02-06 11:25:00,59.36,59.53,59.35,59.47,36658.0,51.0372,51.1834,51.0286,51.1318,36658.0
2020-02-06 11:30:00,59.47,59.64,59.47,59.64,42435.0,51.1318,51.278,51.1318,51.278,42435.0
2020-02-06 11:35:00,59.65,59.8,59.57,59.57,91150.0,51.2866,51.4155,51.2178,51.2178,91150.0
2020-02-06 11:40:00,59.57,59.58,59.24,59.25,58222.0,51.2178,51.2264,50.9341,50.9427,58222.0
2020-02-06 11:45:00,59.24,59.33,58.83,58.9,73104.0,50.9341,51.0114,50.5815,50.6417,73104.0
2020-02-06 11:50:00,58.9,59.15,58.9,59.12,46506.0,50.6417,50.8567,50.6417,50.8309,46506.0
2020-02-06 11:55:00,59.1,59.1,58.92,59.02,59215.0,50.8137,50.8137,50.6589,50.7449,59215.0
2020-02-06 12:00:00,59.03,59.1,58.99,59.08,67741.0,50.7535,50.8137,50.7191,50.7965,67741.0
2020-02-06 12:05:00,59.07,59.08,58.94,58.95,22638.0,50.7879,50.7965,50.6761,50.6847,22638.0
2020-02-06 12:10:00,58.96,59.01,58.86,58.87,47390.0,50.6933,50.7363,50.6073,50.6159,47390.0
2020-02-06 12:15:00,58.87,58.99,58.87,58.99,26039.0,50.6159,50.7191,50.6159,50.7191,26039.0
2020-02-06 12:20:00,59.0,59.06,58.93,59.04,39911.0,50.7277,50.7793,50.6675,50.7621,39911.0
2020-02-06 12:25:00,59.03,59.03,58.81,58.82,35828.0,50.7535,50.7535,50.5643,50.5729,35828.0
2020-02-06 12:30:00,58.8,58.89,58.73,58.8,28425.0,50.5557,50.6331,50.4956,50.5557,28425.0
2020-02-06 12:35:00,58.8,58.99,58.73,58.99,24637.0,50.5557,50.7191,50.4956,50.7191,24637.0
2020-02-06 12:40:00,58.98,59.03,58.9,59.03,35049.0,50.7105,50.7535,50.6417,50.7535,35049.0
2020-02-06 12:45:00,59.04,59.16,59.01,59.11,53820.0,50.7621,50.8653,50.7363,50.8223,53820.0
2020-02-06 12:50:00,59.13,59.13,58.93,58.94,48754.0,50.8395,50.8395,50.6675,50.6761,48754.0
2020-02-06 12:55:00,58.95,58.96,58.83,58.95,17188.0,50.6847,50.6933,50.5815,50.6847,17188.0
2020-02-06 13:00:00,58.98,59.03,58.85,58.91,35764.0,50.7105,50.7535,50.5987,50.6503,35764.0
2020-02-06 13:05:00,58.91,58.91,58.79,58.83,19359.0,50.6503,50.6503,50.5471,50.5815,19359.0
2020-02-06 13:10:00,58.82,58.82,58.66,58.7,34237.0,50.5729,50.5729,50.4354,50.4698,34237.0
2020-02-06 13:15:00,58.71,58.91,58.7,58.89,27135.0,50.4784,50.6503,50.4698,50.6331,27135.0
2020-02-06 13:20:00,58.87,58.98,58.86,58.93,26375.0,50.6159,50.7105,50.6073,50.6675,26375.0
2020-02-06 13:25:00,58.92,58.99,58.9,58.98,27071.0,50.6589,50.7191,50.6417,50.7105,27071.0
2020-02-06 13:30:00,58.96,58.99,58.84,58.87,31443.0,50.6933,50.7191,50.5901,50.6159,31443.0
2020-02-06 13:35:00,58.89,58.98,58.86,58.91,27135.0,50.6331,50.7105,50.6073,50.6503,27135.0
2020-02-06 13:40:00,58.92,58.93,58.79,58.79,20998.0,50.6589,50.6675,50.5471,50.5471,20998.0
2020-02-06 13:45:00,58.79,58.79,58.62,58.62,32470.0,50.5471,50.5471,50.401,50.401,32470.0
2020-02-06 13:50:00,58.61,58.7,58.53,58.62,25955.0,50.3924,50.4698,50.3236,50.401,25955.0
2020-02-06 13:55:00,58.62,58.75,58.62,58.64,33460.0,50.401,50.5128,50.401,50.4182,33460.0
2020-02-06 14:00:00,58.63,58.65,58.4,58.59,52670.0,50.4096,50.4268,50.2118,50.3752,52670.0
2020-02-06 14:05:00,58.58,58.79,58.54,58.72,25842.0,50.3666,50.5471,50.3322,50.487,25842.0
2020-02-06 14:10:00,58.72,58.96,58.71,58.94,36595.0,50.487,50.6933,50.4784,50.6761,36595.0
2020-02-06 14:15:00,58.94,58.94,58.81,58.86,26698.0,50.6761,50.6761,50.5643,50.6073,26698.0
2020-02-06 14:20:00,58.85,58.94,58.82,58.94,90786.0,50.5987,50.6761,50.5729,50.6761,90786.0
2020-02-06 14:25:00,58.95,58.95,58.87,58.94,48342.0,50.6847,50.6847,50.6159,50.6761,48342.0
2020-02-06 14:30:00,58.93,59.05,58.89,58.9,25610.0,50.6675,50.7707,50.6331,50.6417,25610.0
2020-02-06 14:35:00,58.9,58.9,58.8,58.88,34560.0,50.6417,50.6417,50.5557,50.6245,34560.0
2020-02-06 14:40:00,58.88,58.88,58.7,58.72,34698.0,50.6245,50.6245,50.4698,50.487,34698.0
2020-02-06 14:45:00,58.7,58.7,58.58,58.61,41690.0,50.4698,50.4698,50.3666,50.3924,41690.0
2020-02-06 14:50:00,58.62,58.62,58.42,58.42,35594.0,50.401,50.401,50.229,50.229,35594.0
2020-02-06 14:55:00,58.42,58.51,58.38,58.42,35597.0,50.229,50.3064,50.1946,50.229,35597.0
2020-02-06 15:00:00,58.43,58.48,58.31,58.37,46744.0,50.2376,50.2806,50.1344,50.186,46744.0
2020-02-06 15:05:00,58.38,58.53,58.33,58.49,43942.0,50.1946,50.3236,50.1516,50.2892,43942.0
2020-02-06 15:10:00,58.5,58.54,58.37,58.42,30089.0,50.2978,50.3322,50.186,50.229,30089.0
2020-02-06 15:15:00,58.42,58.43,58.3,58.33,37507.0,50.229,50.2376,50.1259,50.1516,37507.0
2020-02-06 15:20:00,58.33,58.38,58.28,58.3,52051.0,50.1516,50.1946,50.1087,50.1259,52051.0
2020-02-06 15:25:00,58.31,58.37,58.16,58.24,68846.0,50.1344,50.186,50.0055,50.0743,68846.0
2020-02-06 15:30:00,58.25,58.4,58.24,58.35,83041.0,50.0829,50.2118,50.0743,50.1688,83041.0
2020-02-06 15:35:00,58.36,58.46,58.35,58.41,89085.0,50.1774,50.2634,50.1688,50.2204,89085.0
2020-02-06 15:40:00,58.4,58.42,58.25,58.34,84435.0,50.2118,50.229,50.0829,50.1602,84435.0
2020-02-06 15:45:00,58.34,58.43,58.32,58.34,65721.0,50.1602,50.2376,50.143,50.1602,65721.0
2020-02-06 15:50:00,58.34,58.34,58.23,58.3,131087.0,50.1602,50.1602,50.0657,50.1259,131087.0
2020-02-06 15:55:00,58.28,58.37,58.21,58.26,285069.0,50.1087,50.186,50.0485,50.0915,285069.0
2020-02-07 09:30:00,59.05,59.96,59.0,59.93,124536.0,50.7707,51.5531,50.7277,51.5273,124536.0
2020-02-07 09:35:00,59.93,59.96,59.31,59.85,111783.0,51.5273,51.5531,50.9942,51.4585,111783.0
2020-02-07 09:40:00,59.86,60.43,59.83,60.1,127445.0,51.4671,51.9572,51.4413,51.6735,127445.0
2020-02-07 09:45:00,60.11,60.39,59.98,60.35,117809.0,51.6821,51.9228,51.5703,51.8884,117809.0
2020-02-07 09:50:00,60.29,60.38,60.18,60.22,111912.0,51.8368,51.9142,51.7423,51.7767,111912.0
2020-02-07 09:55:00,60.28,60.48,60.2,60.2,45707.0,51.8282,52.0002,51.7595,51.7595,45707.0
2020-02-07 10:00:00,60.2,60.31,59.99,59.99,70083.0,51.7595,51.854,51.5789,51.5789,70083.0
2020-02-07 10:05:00,59.98,60.09,59.84,60.02,84404.0,51.5703,51.6649,51.4499,51.6047,84404.0
2020-02-07 10:10:00,60.02,60.1,59.88,60.01,52418.0,51.6047,51.6735,51.4843,51.5961,52418.0
2020-02-07 10:15:00,59.99,60.0,59.62,59.98,92214.0,51.5789,51.5875,51.2608,51.5703,92214.0
2020-02-07 10:20:00,59.97,60.09,59.94,59.97,36098.0,51.5617,51.6649,51.5359,51.5617,36098.0
2020-02-07 10:25:00,60.01,60.03,59.85,60.03,44491.0,51.5961,51.6133,51.4585,51.6133,44491.0
2020-02-07 10:30:00,60.0,60.12,59.88,59.96,63550.0,51.5875,51.6907,51.4843,51.5531,63550.0
2020-02-07 10:35:00,59.98,60.12,59.81,59.81,74922.0,51.5703,51.6907,51.4241,51.4241,74922.0
2020-02-07 10:40:00,59.81,59.81,59.64,59.74,36394.0,51.4241,51.4241,51.278,51.364,36394.0
2020-02-07 10:45:00,59.75,59.78,59.64,59.78,43817.0,51.3725,51.3983,51.278,51.3983,43817.0
2020-02-07 10:50:00,59.79,59.81,59.62,59.75,39733.0,51.4069,51.4241,51.2608,51.3725,39733.0
2020-02-07 10:55:00,59.76,59.85,59.66,59.66,65975.0,51.3811,51.4585,51.2952,51.2952,65975.0
2020-02-07 11:00:00,59.65,59.65,59.23,59.25,93446.0,51.2866,51.2866,50.9255,50.9427,93446.0
2020-02-07 11:05:00,59.25,59.27,59.05,59.1,20794.0,50.9427,50.9598,50.7707,50.8137,20794.0
2020-02-07 11:10:00,59.09,59.16,59.02,59.09,24620.0,50.8051,50.8653,50.7449,50.8051,24620.0
2020-02-07 11:15:00,59.1,59.14,59.03,59.07,23903.0,50.8137,50.8481,50.7535,50.7879,23903.0
2020-02-07 11:20:00,59.08,59.09,58.9,59.0,59595.0,50.7965,50.8051,50.6417,50.7277,59595.0
2020-02-07 11:25:00,59.0,59.02,58.82,58.82,62462.0,50.7277,50.7449,50.5729,50.5729,62462.0
2020-02-07 11:30:00,58.82,58.87,58.71,58.77,41568.0,50.5729,50.6159,50.4784,50.53,41568.0
2020-02-07 11:35:00,58.76,58.77,58.7,58.75,32229.0,50.5214,50.53,50.4698,50.5128,32229.0
2020-02-07 11:40:00,58.76,58.85,58.68,58.68,18680.0,50.5214,50.5987,50.4526,50.4526,18680.0
2020-02-07 11:45:00,58.69,58.69,58.56,58.61,19719.0,50.4612,50.4612,50.3494,50.3924,19719.0
2020-02-07 11:50:00,58.62,58.73,58.55,58.63,16130.0,50.401,50.4956,50.3408,50.4096,16130.0
2020-02-07 11:55:00,58.62,58.65,58.58,58.58,12624.0,50.401,50.4268,50.3666,50.3666,12624.0
2020-02-07 12:00:00,58.57,58.63,58.47,58.57,19511.0,50.358,50.4096,50.272,50.358,19511.0
2020-02-07 12:05:00,58.57,58.71,58.55,58.56,16308.0,50.358,50.4784,50.3408,50.3494,16308.0
2020-02-07 12:10:00,58.54,58.55,58.42,58.5,25643.0,50.3322,50.3408,50.229,50.2978,25643.0
2020-02-07 12:15:00,58.52,58.6,58.5,58.53,13747.0,50.315,50.3838,50.2978,50.3236,13747.0
2020-02-07 12:20:00,58.5,58.6,58.46,58.58,12660.0,50.2978,50.3838,50.2634,50.3666,12660.0
2020-02-07 12:25:00,58.6,58.68,58.57,58.59,19564.0,50.3838,50.4526,50.358,50.3752,19564.0
2020-02-07 12:30:00,58.57,58.6,58.52,58.53,10868.0,50.358,50.3838,50.315,50.3236,10868.0
2020-02-07 12:35:00,58.53,58.55,58.46,58.48,11891.0,50.3236,50.3408,50.2634,50.2806,11891.0
2020-02-07 12:40:00,58.48,58.5,58.42,58.43,11053.0,50.2806,50.2978,50.229,50.2376,11053.0
2020-02-07 12:45:00,58.42,58.65,58.41,58.65,15530.0,50.229,50.4268,50.2204,50.4268,15530.0
2020-02-07 12:50:00,58.67,58.69,58.42,58.46,17443.0,50.444,50.4612,50.229,50.2634,17443.0
2020-02-07 12:55:00,58.46,58.48,58.42,58.45,14281.0,50.2634,50.2806,50.229,50.2548,14281.0
2020-02-07 13:00:00,58.45,58.5,58.4,58.48,9762.0,50.2548,50.2978,50.2118,50.2806,9762.0
2020-02-07 13:05:00,58.49,58.49,58.34,58.34,17772.0,50.2892,50.2892,50.1602,50.1602,17772.0
2020-02-07 13:10:00,58.35,58.41,58.31,58.35,47130.0,50.1688,50.2204,50.1344,50.1688,47130.0
2020-02-07 13:15:00,58.36,58.38,58.3,58.32,31938.0,50.1774,50.1946,50.1259,50.143,31938.0
2020-02-07 13:20:00,58.32,58.44,58.29,58.33,56507.0,50.143,50.2462,50.1173,50.1516,56507.0
2020-02-07 13:25:00,58.33,58.5,58.33,58.41,21787.0,50.1516,50.2978,50.1516,50.2204,21787.0
2020-02-07 13:30:00,58.4,58.42,58.35,58.36,20449.0,50.2118,50.229,50.1688,50.1774,20449.0
2020-02-07 13:35:00,58.37,58.43,58.33,58.33,10824.0,50.186,50.2376,50.1516,50.1516,10824.0
2020-02-07 13:40:00,58.32,58.43,58.32,58.38,9142.0,50.143,50.2376,50.143,50.1946,9142.0
2020-02-07 13:45:00,58.41,58.41,58.19,58.19,21419.0,50.2204,50.2204,50.0313,50.0313,21419.0
2020-02-07 13:50:00,58.2,58.36,58.19,58.36,31230.0,50.0399,50.1774,50.0313,50.1774,31230.0
2020-02-07 13:55:00,58.34,58.37,58.18,58.28,22050.0,50.1602,50.186,50.0227,50.1087,22050.0
2020-02-07 14:00:00,58.26,58.27,58.02,58.05,23050.0,50.0915,50.1001,49.8851,49.9109,23050.0
2020-02-07 14:05:00,58.05,58.05,57.92,57.94,24823.0,49.9109,49.9109,49.7991,49.8163,24823.0
2020-02-07 14:10:00,57.92,57.98,57.87,57.87,23331.0,49.7991,49.8507,49.7561,49.7561,23331.0
2020-02-07 14:15:00,57.89,58.01,57.89,57.96,17453.0,49.7733,49.8765,49.7733,49.8335,17453.0
2020-02-07 14:20:00,57.93,58.01,57.92,57.93,23430.0,49.8077,49.8765,49.7991,49.8077,23430.0
2020-02-07 14:25:00,57.93,58.06,57.91,58.03,20602.0,49.8077,49.9195,49.7905,49.8937,20602.0
2020-02-07 14:30:00,58.03,58.07,57.96,57.96,22957.0,49.8937,49.9281,49.8335,49.8335,22957.0
2020-02-07 14:35:00,57.97,57.97,57.91,57.92,14102.0,49.8421,49.8421,49.7905,49.7991,14102.0
2020-02-07 14:40:00,57.92,58.04,57.91,58.03,25867.0,49.7991,49.9023,49.7905,49.8937,25867.0
2020-02-07 14:45:00,58.05,58.05,57.9,58.0,24682.0,49.9109,49.9109,49.7819,49.8679,24682.0
2020-02-07 14:50:00,57.99,58.02,57.91,57.92,39026.0,49.8593,49.8851,49.7905,49.7991,39026.0
2020-02-07 14:55:00,57.91,58.01,57.91,57.92,20213.0,49.7905,49.8765,49.7905,49.7991,20213.0
2020-02-07 15:00:00,57.92,57.94,57.83,57.85,26509.0,49.7991,49.8163,49.7217,49.7389,26509.0
2020-02-07 15:05:00,57.83,57.83,57.76,57.77,30093.0,49.7217,49.7217,49.6616,49.6702,30093.0
2020-02-07 15:10:00,57.76,57.89,57.74,57.85,34409.0,49.6616,49.7733,49.6444,49.7389,34409.0
2020-02-07 15:15:00,57.86,57.91,57.8,57.84,26701.0,49.7475,49.7905,49.696,49.7303,26701.0
2020-02-07 15:20:00,57.83,57.87,57.79,57.84,19238.0,49.7217,49.7561,49.6874,49.7303,19238.0
2020-02-07 15:25:00,57.84,57.95,57.83,57.93,25367.0,49.7303,49.8249,49.7217,49.8077,25367.0
2020-02-07 15:30:00,57.93,57.94,57.89,57.92,27749.0,49.8077,49.8163,49.7733,49.7991,27749.0
2020-02-07 15:35:00,57.92,58.01,57.91,58.01,38629.0,49.7991,49.8765,49.7905,49.8765,38629.0
2020-02-07 15:40:00,58.0,58.23,57.99,58.23,191660.0,49.8679,50.0657,49.8593,50.0657,191660.0
2020-02-07 15:45:00,58.23,58.24,58.13,58.15,56309.0,50.0657,50.0743,49.9797,49.9969,56309.0
2020-02-07 15:50:00,58.16,58.3,58.14,58.2,143712.0,50.0055,50.1259,49.9883,50.0399,143712.0
2020-02-07 15:55:00,58.2,58.34,58.16,58.25,266112.0,50.0399,50.1602,50.0055,50.0829,266112.0
2020-02-10 09:30:00,58.25,58.78,58.0,58.78,52909.0,50.0829,50.5386,49.8679,50.5386,52909.0
2020-02-10 09:35:00,58.78,58.98,58.75,58.8,27202.0,50.5386,50.7105,50.5128,50.5557,27202.0
2020-02-10 09:40:00,58.8,59.11,58.78,58.94,47566.0,50.5557,50.8223,50.5386,50.6761,47566.0
2020-02-10 09:45:00,58.98,59.4,58.94,59.36,50187.0,50.7105,51.0716,50.6761,51.0372,50187.0
2020-02-10 09:50:00,59.34,59.57,59.25,59.54,36264.0,51.02,51.2178,50.9427,51.192,36264.0
2020-02-10 09:55:00,59.54,59.66,59.44,59.66,13897.0,51.192,51.2952,51.106,51.2952,13897.0
2020-02-10 10:00:00,59.66,59.69,59.6,59.66,24723.0,51.2952,51.321,51.2436,51.2952,24723.0
2020-02-10 10:05:00,59.69,59.7,59.53,59.65,76566.0,51.321,51.3296,51.1834,51.2866,76566.0
2020-02-10 10:10:00,59.63,59.64,59.42,59.56,23373.0,51.2694,51.278,51.0888,51.2092,23373.0
2020-02-10 10:15:00,59.55,59.64,59.47,59.54,22891.0,51.2006,51.278,51.1318,51.192,22891.0
2020-02-10 10:20:00,59.55,59.65,59.45,59.49,40338.0,51.2006,51.2866,51.1146,51.149,40338.0
2020-02-10 10:25:00,59.48,59.65,59.42,59.64,55811.0,51.1404,51.2866,51.0888,51.278,55811.0
2020-02-10 10:30:00,59.63,59.63,59.33,59.5,19845.0,51.2694,51.2694,51.0114,51.1576,19845.0
2020-02-10 10:35:00,59.5,59.54,59.45,59.54,12575.0,51.1576,51.192,51.1146,51.192,12575.0
2020-02-10 10:40:00,59.51,59.58,59.45,59.47,24386.0,51.1662,51.2264,51.1146,51.1318,24386.0
2020-02-10 10:45:00,59.47,59.48,59.19,59.41,50398.0,51.1318,51.1404,50.8911,51.0802,50398.0
2020-02-10 10:50:00,59.4,59.53,59.39,59.51,20787.0,51.0716,51.1834,51.063,51.1662,20787.0
2020-02-10 10:55:00,59.52,59.62,59.49,59.5,27965.0,51.1748,51.2608,51.149,51.1576,27965.0
2020-02-10 11:00:00,59.5,59.51,59.3,59.3,14760.0,51.1576,51.1662,50.9856,50.9856,14760.0
2020-02-10 11:05:00,59.34,59.46,59.33,59.38,21320.0,51.02,51.1232,51.0114,51.0544,21320.0
2020-02-10 11:10:00,59.39,59.52,59.37,59.4,28613.0,51.063,51.1748,51.0458,51.0716,28613.0
2020-02-10 11:15:00,59.41,59.43,59.31,59.35,17183.0,51.0802,51.0974,50.9942,51.0286,17183.0
2020-02-10 11:20:00,59.34,59.44,59.31,59.41,24695.0,51.02,51.106,50.9942,51.0802,24695.0
2020-02-10 11:25:00,59.41,59.54,59.4,59.51,27813.0,51.0802,51.192,51.0716,51.1662,27813.0
2020-02-10 11:30:00,59.51,59.54,59.39,59.4,19064.0,51.1662,51.192,51.063,51.0716,19064.0
2020-02-10 11:35:00,59.41,59.51,59.41,59.45,17002.0,51.0802,51.1662,51.0802,51.1146,17002.0
2020-02-10 11:40:00,59.45,59.49,59.41,59.48,8409.0,51.1146,51.149,51.0802,51.1404,8409.0
2020-02-10 11:45:00,59.48,59.56,59.41,59.44,13607.0,51.1404,51.2092,51.0802,51.106,13607.0
2020-02-10 11:50:00,59.42,59.43,59.36,59.4,12678.0,51.0888,51.0974,51.0372,51.0716,12678.0
2020-02-10 11:55:00,59.4,59.42,59.31,59.34,18073.0,51.0716,51.0888,50.9942,51.02,18073.0
2020-02-10 12:00:00,59.34,59.34,59.19,59.19,18612.0,51.02,51.02,50.8911,50.8911,18612.0
2020-02-10 12:05:00,59.18,59.26,59.17,59.23,11626.0,50.8825,50.9513,50.8739,50.9255,11626.0
2020-02-10 12:10:00,59.24,59.33,59.23,59.26,19107.0,50.9341,51.0114,50.9255,50.9513,19107.0
2020-02-10 12:15:00,59.24,59.24,59.14,59.21,19565.0,50.9341,50.9341,50.8481,50.9083,19565.0
2020-02-10 12:20:00,59.22,59.26,59.16,59.25,9810.0,50.9169,50.9513,50.8653,50.9427,9810.0
2020-02-10 12:25:00,59.24,59.3,59.2,59.3,8611.0,50.9341,50.9856,50.8997,50.9856,8611.0
2020-02-10 12:30:00,59.3,59.31,59.24,59.25,9624.0,50.9856,50.9942,50.9341,50.9427,9624.0
2020-02-10 12:35:00,59.24,59.28,59.19,59.21,13503.0,50.9341,50.9684,50.8911,50.9083,13503.0
2020-02-10 12:40:00,59.2,59.22,59.14,59.18,29808.0,50.8997,50.9169,50.8481,50.8825,29808.0
2020-02-10 12:45:00,59.18,59.2,59.08,59.09,17444.0,50.8825,50.8997,50.7965,50.8051,17444.0
2020-02-10 12:50:00,59.07,59.07,58.88,58.94,27881.0,50.7879,50.7879,50.6245,50.6761,27881.0
2020-02-10 12:55:00,58.94,59.03,58.92,59.02,12970.0,50.6761,50.7535,50.6589,50.7449,12970.0
2020-02-10 13:00:00,59.02,59.07,58.97,58.99,49248.0,50.7449,50.7879,50.7019,50.7191,49248.0
2020-02-10 13:05:00,58.98,59.0,58.87,58.94,23128.0,50.7105,50.7277,50.6159,50.6761,23128.0
2020-02-10 13:10:00,58.94,59.03,58.93,58.97,16543.0,50.6761,50.7535,50.6675,50.7019,16543.0
2020-02-10 13:15:00,58.97,59.05,58.97,59.0,14617.0,50.7019,50.7707,50.7019,50.7277,14617.0
2020-02-10 13:20:00,59.0,59.06,58.98,59.02,14052.0,50.7277,50.7793,50.7105,50.7449,14052.0
2020-02-10 13:25:00,59.01,59.06,59.01,59.05,12131.0,50.7363,50.7793,50.7363,50.7707,12131.0
2020-02-10 13:30:00,59.05,59.23,59.04,59.21,40208.0,50.7707,50.9255,50.7621,50.9083,40208.0
2020-02-10 13:35:00,59.21,59.3,59.19,59.3,17554.0,50.9083,50.9856,50.8911,50.9856,17554.0
2020-02-10 13:40:00,59.3,59.37,59.23,59.24,17763.0,50.9856,51.0458,50.9255,50.9341,17763.0
2020-02-10 13:45:00,59.25,59.25,59.06,59.1,25497.0,50.9427,50.9427,50.7793,50.8137,25497.0
2020-02-10 13:50:00,59.09,59.13,58.93,59.01,43319.0,50.8051,50.8395,50.6675,50.7363,43319.0
2020-02-10 13:55:00,59.01,59.14,59.0,59.13,9766.0,50.7363,50.8481,50.7277,50.8395,9766.0
2020-02-10 14:00:00,59.12,59.14,58.96,58.97,37423.0,50.8309,50.8481,50.6933,50.7019,37423.0
2020-02-10 14:05:00,58.98,59.07,58.95,58.98,14735.0,50.7105,50.7879,50.6847,50.7105,14735.0
2020-02-10 14:10:00,58.98,59.11,58.98,59.11,16861.0,50.7105,50.8223,50.7105,50.8223,16861.0
2020-02-10 14:15:00,59.12,59.17,59.09,59.16,14816.0,50.8309,50.8739,50.8051,50.8653,14816.0
2020-02-10 14:20:00,59.16,59.24,59.13,59.24,12491.0,50.8653,50.9341,50.8395,50.9341,12491.0
2020-02-10 14:25:00,59.23,59.35,59.23,59.33,31784.0,50.9255,51.0286,50.9255,51.0114,31784.0
2020-02-10 14:30:00,59.33,59.42,59.29,59.42,15899.0,51.0114,51.0888,50.977,51.0888,15899.0
2020-02-10 14:35:00,59.41,59.43,59.33,59.34,17365.0,51.0802,51.0974,51.0114,51.02,17365.0
2020-02-10 14:40:00,59.32,59.32,59.23,59.26,10175.0,51.0028,51.0028,50.9255,50.9513,10175.0
2020-02-10 14:45:00,59.25,59.34,59.23,59.34,15322.0,50.9427,51.02,50.9255,51.02,15322.0
2020-02-10 14:50:00,59.34,59.35,59.27,59.3,14917.0,51.02,51.0286,50.9598,50.9856,14917.0
2020-02-10 14:55:00,59.3,59.34,59.29,59.29,18492.0,50.9856,51.02,50.977,50.977,18492.0
2020-02-10 15:00:00,59.31,59.38,59.3,59.31,25818.0,50.9942,51.0544,50.9856,50.9942,25818.0
2020-02-10 15:05:00,59.32,59.37,59.25,59.34,26068.0,51.0028,51.0458,50.9427,51.02,26068.0
2020-02-10 15:10:00,59.35,59.44,59.34,59.4,23714.0,51.0286,51.106,51.02,51.0716,23714.0
2020-02-10 15:15:00,59.4,59.41,59.37,59.38,20917.0,51.0716,51.0802,51.0458,51.0544,20917.0
2020-02-10 15:20:00,59.38,59.45,59.37,59.4,24417.0,51.0544,51.1146,51.0458,51.0716,24417.0
2020-02-10 15:25:00,59.4,59.45,59.37,59.43,19507.0,51.0716,51.1146,51.0458,51.0974,19507.0
2020-02-10 15:30:00,59.44,59.45,59.32,59.36,26708.0,51.106,51.1146,51.0028,51.0372,26708.0
2020-02-10 15:35:00,59.35,59.36,59.3,59.34,23734.0,51.0286,51.0372,50.9856,51.02,23734.0
2020-02-10 15:40:00,59.34,59.38,59.26,59.27,45364.0,51.02,51.0544,50.9513,50.9598,45364.0
2020-02-10 15:45:00,59.27,59.27,59.21,59.25,50842.0,50.9598,50.9598,50.9083,50.9427,50842.0
2020-02-10 15:50:00,59.25,59.32,59.23,59.31,84496.0,50.9427,51.0028,50.9255,50.9942,84496.0
2020-02-10 15:55:00,59.3,59.32,59.16,59.19,238975.0,50.9856,51.0028,50.8653,50.8911,238975.0
2020-02-11 09:30:00,59.25,59.38,58.96,59.02,53613.0,50.9427,51.0544,50.6933,50.7449,53613.0
2020-02-11 09:35:00,59.02,59.16,58.7,58.8,17259.0,50.7449,50.8653,50.4698,50.5557,17259.0
2020-02-11 09:40:00,58.8,58.86,58.58,58.67,36899.0,50.5557,50.6073,50.3666,50.444,36899.0
2020-02-11 09:45:00,58.66,58.96,58.61,58.9,49481.0,50.4354,50.6933,50.3924,50.6417,49481.0
2020-02-11 09:50:00,58.92,59.09,58.84,59.05,38540.0,50.6589,50.8051,50.5901,50.7707,38540.0
2020-02-11 09:55:00,59.05,59.28,59.04,59.13,22520.0,50.7707,50.9684,50.7621,50.8395,22520.0
2020-02-11 10:00:00,59.15,59.21,59.04,59.21,31184.0,50.8567,50.9083,50.7621,50.9083,31184.0
2020-02-11 10:05:00,59.2,59.27,59.08,59.15,24715.0,50.8997,50.9598,50.7965,50.8567,24715.0
2020-02-11 10:10:00,59.14,59.21,59.08,59.15,35167.0,50.8481,50.9083,50.7965,50.8567,35167.0
2020-02-11 10:15:00,59.15,59.16,58.93,58.93,11181.0,50.8567,50.8653,50.6675,50.6675,11181.0
2020-02-11 10:20:00,58.93,59.01,58.91,58.98,19340.0,50.6675,50.7363,50.6503,50.7105,19340.0
2020-02-11 10:25:00,58.97,59.0,58.78,58.84,17136.0,50.7019,50.7277,50.5386,50.5901,17136.0
2020-02-11 10:30:00,58.86,58.96,58.84,58.96,12130.0,50.6073,50.6933,50.5901,50.6933,12130.0
2020-02-11 10:35:00,58.94,58.95,58.63,58.67,17725.0,50.6761,50.6847,50.4096,50.444,17725.0
2020-02-11 10:40:00,58.66,58.7,58.6,58.63,18850.0,50.4354,50.4698,50.3838,50.4096,18850.0
2020-02-11 10:45:00,58.63,58.67,58.48,58.48,20169.0,50.4096,50.444,50.2806,50.2806,20169.0
2020-02-11 10:50:00,58.51,58.53,58.35,58.39,17128.0,50.3064,50.3236,50.1688,50.2032,17128.0
2020-02-11 10:55:00,58.4,58.48,58.38,58.45,11176.0,50.2118,50.2806,50.1946,50.2548,11176.0
2020-02-11 11:00:00,58.46,58.76,58.46,58.73,18753.0,50.2634,50.5214,50.2634,50.4956,18753.0
2020-02-11 11:05:00,58.72,58.79,58.69,58.76,14713.0,50.487,50.5471,50.4612,50.5214,14713.0
2020-02-11 11:10:00,58.78,58.8,58.6,58.6,10679.0,50.5386,50.5557,50.3838,50.3838,10679.0
2020-02-11 11:15:00,58.61,58.69,58.57,58.57,10515.0,50.3924,50.4612,50.358,50.358,10515.0
2020-02-11 11:20:00,58.57,58.61,58.5,58.53,16556.0,50.358,50.3924,50.2978,50.3236,16556.0
2020-02-11 11:25:00,58.55,58.64,58.54,58.62,8780.0,50.3408,50.4182,50.3322,50.401,8780.0
2020-02-11 11:30:00,58.63,58.64,58.54,58.62,14373.0,50.4096,50.4182,50.3322,50.401,14373.0
2020-02-11 11:35:00,58.62,58.73,58.62,58.7,8333.0,50.401,50.4956,50.401,50.4698,8333.0
2020-02-11 11:40:00,58.71,58.81,58.71,58.81,14416.0,50.4784,50.5643,50.4784,50.5643,14416.0
2020-02-11 11:45:00,58.78,58.84,58.77,58.82,5181.0,50.5386,50.5901,50.53,50.5729,5181.0
2020-02-11 11:50:00,58.82,58.87,58.82,58.84,7917.0,50.5729,50.6159,50.5729,50.5901,7917.0
2020-02-11 11:55:00,58.85,58.9,58.81,58.88,17134.0,50.5987,50.6417,50.5643,50.6245,17134.0
2020-02-11 12:00:00,58.88,58.95,58.84,58.87,17083.0,50.6245,50.6847,50.5901,50.6159,17083.0
2020-02-11 12:05:00,58.88,58.94,58.86,58.93,8641.0,50.6245,50.6761,50.6073,50.6675,8641.0
2020-02-11 12:10:00,58.94,58.97,58.9,58.9,10375.0,50.6761,50.7019,50.6417,50.6417,10375.0
2020-02-11 12:15:00,58.92,58.97,58.91,58.92,14998.0,50.6589,50.7019,50.6503,50.6589,14998.0
2020-02-11 12:20:00,58.93,58.96,58.88,58.88,10542.0,50.6675,50.6933,50.6245,50.6245,10542.0
2020-02-11 12:25:00,58.89,58.9,58.79,58.79,8741.0,50.6331,50.6417,50.5471,50.5471,8741.0
2020-02-11 12:30:00,58.79,58.88,58.79,58.87,9105.0,50.5471,50.6245,50.5471,50.6159,9105.0
2020-02-11 12:35:00,58.87,58.92,58.84,58.91,8455.0,50.6159,50.6589,50.5901,50.6503,8455.0
2020-02-11 12:40:00,58.92,58.92,58.89,58.91,10039.0,50.6589,50.6589,50.6331,50.6503,10039.0
2020-02-11 12:45:00,58.9,58.93,58.85,58.86,8377.0,50.6417,50.6675,50.5987,50.6073,8377.0
2020-02-11 12:50:00,58.86,58.95,58.85,58.94,9911.0,50.6073,50.6847,50.5987,50.6761,9911.0
2020-02-11 12:55:00,58.95,59.0,58.93,58.99,17740.0,50.6847,50.7277,50.6675,50.7191,17740.0
2020-02-11 13:00:00,58.99,59.03,58.98,59.03,19847.0,50.7191,50.7535,50.7105,50.7535,19847.0
2020-02-11 13:05:00,59.03,59.03,58.94,58.98,17714.0,50.7535,50.7535,50.6761,50.7105,17714.0
2020-02-11 13:10:00,58.97,58.98,58.9,58.95,10179.0,50.7019,50.7105,50.6417,50.6847,10179.0
2020-02-11 13:15:00,58.94,59.0,58.93,59.0,15660.0,50.6761,50.7277,50.6675,50.7277,15660.0
2020-02-11 13:20:00,59.0,59.04,58.97,59.0,14992.0,50.7277,50.7621,50.7019,50.7277,14992.0
2020-02-11 13:25:00,59.0,59.06,59.0,59.04,6081.0,50.7277,50.7793,50.7277,50.7621,6081.0
2020-02-11 13:30:00,59.04,59.18,59.02,59.18,34503.0,50.7621,50.8825,50.7449,50.8825,34503.0
2020-02-11 13:35:00,59.19,59.23,59.04,59.05,17527.0,50.8911,50.9255,50.7621,50.7707,17527.0
2020-02-11 13:40:00,59.03,59.14,59.03,59.07,10806.0,50.7535,50.8481,50.7535,50.7879,10806.0
2020-02-11 13:45:00,59.07,59.1,59.04,59.09,15179.0,50.7879,50.8137,50.7621,50.8051,15179.0
2020-02-11 13:50:00,59.1,59.11,59.0,59.01,16317.0,50.8137,50.8223,50.7277,50.7363,16317.0
2020-02-11 13:55:00,59.02,59.13,59.01,59.13,10070.0,50.7449,50.8395,50.7363,50.8395,10070.0
2020-02-11 14:00:00,59.13,59.24,59.13,59.23,31404.0,50.8395,50.9341,50.8395,50.9255,31404.0
2020-02-11 14:05:00,59.23,59.25,59.06,59.13,16295.0,50.9255,50.9427,50.7793,50.8395,16295.0
2020-02-11 14:10:00,59.13,59.17,59.11,59.11,9922.0,50.8395,50.8739,50.8223,50.8223,9922.0
2020-02-11 14:15:00,59.13,59.19,59.12,59.14,12072.0,50.8395,50.8911,50.8309,50.8481,12072.0
2020-02-11 14:20:00,59.16,59.16,59.09,59.16,8756.0,50.8653,50.8653,50.8051,50.8653,8756.0
2020-02-11 14:25:00,59.16,59.19,59.1,59.12,10968.0,50.8653,50.8911,50.8137,50.8309,10968.0
2020-02-11 14:30:00,59.14,59.15,59.09,59.14,9946.0,50.8481,50.8567,50.8051,50.8481,9946.0
2020-02-11 14:35:00,59.14,59.21,59.14,59.2,11328.0,50.8481,50.9083,50.8481,50.8997,11328.0
2020-02-11 14:40:00,59.21,59.25,59.14,59.23,16205.0,50.9083,50.9427,50.8481,50.9255,16205.0
2020-02-11 14:45:00,59.22,59.25,59.18,59.25,10737.0,50.9169,50.9427,50.8825,50.9427,10737.0
2020-02-11 14:50:00,59.25,59.27,59.21,59.23,16377.0,50.9427,50.9598,50.9083,50.9255,16377.0
2020-02-11 14:55:00,59.22,59.29,59.2,59.22,26077.0,50.9169,50.977,50.8997,50.9169,26077.0
2020-02-11 15:00:00,59.23,59.36,59.23,59.36,27332.0,50.9255,51.0372,50.9255,51.0372,27332.0
2020-02-11 15:05:00,59.35,59.41,59.28,59.28,33041.0,51.0286,51.0802,50.9684,50.9684,33041.0
2020-02-11 15:10:00,59.29,59.3,59.2,59.21,12888.0,50.977,50.9856,50.8997,50.9083,12888.0
2020-02-11 15:15:00,59.23,59.24,59.09,59.21,35017.0,50.9255,50.9341,50.8051,50.9083,35017.0
2020-02-11 15:20:00,59.21,59.36,59.2,59.36,44445.0,50.9083,51.0372,50.8997,51.0372,44445.0
2020-02-11 15:25:00,59.36,59.36,59.31,59.34,31030.0,51.0372,51.0372,50.9942,51.02,31030.0
2020-02-11 15:30:00,59.35,59.35,59.19,59.2,32112.0,51.0286,51.0286,50.8911,50.8997,32112.0
2020-02-11 15:35:00,59.2,59.35,59.19,59.3,30005.0,50.8997,51.0286,50.8911,50.9856,30005.0
2020-02-11 15:40:00,59.3,59.42,59.29,59.39,36974.0,50.9856,51.0888,50.977,51.063,36974.0
2020-02-11 15:45:00,59.38,59.47,59.35,59.42,50806.0,51.0544,51.1318,51.0286,51.0888,50806.0
2020-02-11 15:50:00,59.42,59.45,59.35,59.36,104009.0,51.0888,51.1146,51.0286,51.0372,104009.0
2020-02-11 15:55:00,59.36,59.43,59.27,59.42,222091.0,51.0372,51.0974,50.9598,51.0888,222091.0
2020-02-12 09:30:00,60.0,60.44,59.81,60.44,134891.0,51.5875,51.9658,51.4241,51.9658,134891.0
2020-02-12 09:35:00,60.49,60.49,60.27,60.3,22343.0,52.0088,52.0088,51.8196,51.8454,22343.0
2020-02-12 09:40:00,60.24,60.35,59.99,60.26,20199.0,51.7938,51.8884,51.5789,51.811,20199.0
2020-02-12 09:45:00,60.24,60.57,60.23,60.53,21267.0,51.7938,52.0776,51.7852,52.0432,21267.0
2020-02-12 09:50:00,60.53,60.69,60.09,60.22,25600.0,52.0432,52.1808,51.6649,51.7767,25600.0
2020-02-12 09:55:00,60.24,60.32,60.08,60.08,24716.0,51.7938,51.8626,51.6563,51.6563,24716.0
2020-02-12 10:00:00,60.1,60.24,60.03,60.05,20877.0,51.6735,51.7938,51.6133,51.6305,20877.0
2020-02-12 10:05:00,60.07,60.07,59.73,59.79,47799.0,51.6477,51.6477,51.3554,51.4069,47799.0
2020-02-12 10:10:00,59.79,59.97,59.69,59.91,33707.0,51.4069,51.5617,51.321,51.5101,33707.0
2020-02-12 10:15:00,59.96,60.27,59.96,60.27,9063.0,51.5531,51.8196,51.5531,51.8196,9063.0
2020-02-12 10:20:00,60.23,60.38,60.23,60.32,23729.0,51.7852,51.9142,51.7852,51.8626,23729.0
2020-02-12 10:25:00,60.33,60.35,60.0,60.0,28636.0,51.8712,51.8884,51.5875,51.5875,28636.0
2020-02-12 10:30:00,60.0,60.13,60.0,60.1,26773.0,51.5875,51.6993,51.5875,51.6735,26773.0
2020-02-12 10:35:00,60.09,60.24,60.09,60.15,18291.0,51.6649,51.7938,51.6649,51.7165,18291.0
2020-02-12 10:40:00,60.14,60.24,60.12,60.18,10956.0,51.7079,51.7938,51.6907,51.7423,10956.0
2020-02-12 10:45:00,60.18,60.18,60.02,60.11,7524.0,51.7423,51.7423,51.6047,51.6821,7524.0
2020-02-12 10:50:00,60.11,60.11,59.96,60.1,11766.0,51.6821,51.6821,51.5531,51.6735,11766.0
2020-02-12 10:55:00,60.08,60.14,60.06,60.14,7427.0,51.6563,51.7079,51.6391,51.7079,7427.0
2020-02-12 11:00:00,60.16,60.24,60.14,60.18,28129.0,51.7251,51.7938,51.7079,51.7423,28129.0
2020-02-12 11:05:00,60.18,60.2,60.14,60.17,17228.0,51.7423,51.7595,51.7079,51.7337,17228.0
2020-02-12 11:10:00,60.18,60.19,60.07,60.16,22865.0,51.7423,51.7509,51.6477,51.7251,22865.0
2020-02-12 11:15:00,60.16,60.23,60.11,60.11,18386.0,51.7251,51.7852,51.6821,51.6821,18386.0
2020-02-12 11:20:00,60.1,60.22,60.05,60.16,17255.0,51.6735,51.7767,51.6305,51.7251,17255.0
2020-02-12 11:25:00,60.18,60.24,60.12,60.22,15793.0,51.7423,51.7938,51.6907,51.7767,15793.0
2020-02-12 11:30:00,60.23,60.3,60.22,60.28,26500.0,51.7852,51.8454,51.7767,51.8282,26500.0
2020-02-12 11:35:00,60.28,60.36,60.27,60.31,8341.0,51.8282,51.897,51.8196,51.854,8341.0
2020-02-12 11:40:00,60.31,60.42,60.29,60.39,28619.0,51.854,51.9486,51.8368,51.9228,28619.0
2020-02-12 11:45:00,60.39,60.41,60.35,60.4,20216.0,51.9228,51.94,51.8884,51.9314,20216.0
2020-02-12 11:50:00,60.39,60.39,60.19,60.25,14716.0,51.9228,51.9228,51.7509,51.8024,14716.0
2020-02-12 11:55:00,60.21,60.23,60.15,60.23,12039.0,51.7681,51.7852,51.7165,51.7852,12039.0
2020-02-12 12:00:00,60.23,60.27,60.21,60.22,22829.0,51.7852,51.8196,51.7681,51.7767,22829.0
2020-02-12 12:05:00,60.22,60.28,60.19,60.28,76672.0,51.7767,51.8282,51.7509,51.8282,76672.0
2020-02-12 12:10:00,60.27,60.29,60.15,60.15,27344.0,51.8196,51.8368,51.7165,51.7165,27344.0
2020-02-12 12:15:00,60.15,60.25,60.12,60.16,15267.0,51.7165,51.8024,51.6907,51.7251,15267.0
2020-02-12 12:20:00,60.17,60.19,60.01,60.01,5583.0,51.7337,51.7509,51.5961,51.5961,5583.0
2020-02-12 12:25:00,60.02,60.11,60.01,60.07,10846.0,51.6047,51.6821,51.5961,51.6477,10846.0
2020-02-12 12:30:00,60.06,60.21,60.06,60.19,14254.0,51.6391,51.7681,51.6391,51.7509,14254.0
2020-02-12 12:35:00,60.2,60.25,60.06,60.06,29154.0,51.7595,51.8024,51.6391,51.6391,29154.0
2020-02-12 12:40:00,60.08,60.14,60.06,60.09,11443.0,51.6563,51.7079,51.6391,51.6649,11443.0
2020-02-12 12:45:00,60.09,60.16,60.09,60.14,5097.0,51.6649,51.7251,51.6649,51.7079,5097.0
2020-02-12 12:50:00,60.15,60.15,60.08,60.08,6610.0,51.7165,51.7165,51.6563,51.6563,6610.0
2020-02-12 12:55:00,60.09,60.2,60.06,60.16,17612.0,51.6649,51.7595,51.6391,51.7251,17612.0
2020-02-12 13:00:00,60.15,60.15,60.08,60.11,11151.0,51.7165,51.7165,51.6563,51.6821,11151.0
2020-02-12 13:05:00,60.14,60.19,60.12,60.13,5986.0,51.7079,51.7509,51.6907,51.6993,5986.0
2020-02-12 13:10:00,60.13,60.15,60.08,60.13,35316.0,51.6993,51.7165,51.6563,51.6993,35316.0
2020-02-12 13:15:00,60.13,60.2,60.13,60.2,8422.0,51.6993,51.7595,51.6993,51.7595,8422.0
2020-02-12 13:20:00,60.19,60.21,60.16,60.18,3885.0,51.7509,51.7681,51.7251,51.7423,3885.0
2020-02-12 13:25:00,60.18,60.25,60.17,60.25,15493.0,51.7423,51.8024,51.7337,51.8024,15493.0
2020-02-12 13:30:00,60.26,60.35,60.25,60.35,19535.0,51.811,51.8884,51.8024,51.8884,19535.0
2020-02-12 13:35:00,60.34,60.35,60.26,60.27,7153.0,51.8798,51.8884,51.811,51.8196,7153.0
2020-02-12 13:40:00,60.28,60.28,60.2,60.25,8563.0,51.8282,51.8282,51.7595,51.8024,8563.0
2020-02-12 13:45:00,60.25,60.27,60.23,60.26,13595.0,51.8024,51.8196,51.7852,51.811,13595.0
2020-02-12 13:50:00,60.27,60.29,60.25,60.26,6165.0,51.8196,51.8368,51.8024,51.811,6165.0
2020-02-12 13:55:00,60.25,60.38,60.25,60.33,9375.0,51.8024,51.9142,51.8024,51.8712,9375.0
2020-02-12 14:00:00,60.32,60.39,60.32,60.39,6041.0,51.8626,51.9228,51.8626,51.9228,6041.0
2020-02-12 14:05:00,60.39,60.43,60.31,60.34,11323.0,51.9228,51.9572,51.854,51.8798,11323.0
2020-02-12 14:10:00,60.33,60.43,60.33,60.43,10056.0,51.8712,51.9572,51.8712,51.9572,10056.0
2020-02-12 14:15:00,60.43,60.49,60.41,60.49,12960.0,51.9572,52.0088,51.94,52.0088,12960.0
2020-02-12 14:20:00,60.48,60.51,60.37,60.43,16283.0,52.0002,52.026,51.9056,51.9572,16283.0
2020-02-12 14:25:00,60.44,60.46,60.38,60.43,9567.0,51.9658,51.983,51.9142,51.9572,9567.0
2020-02-12 14:30:00,60.43,60.44,60.4,60.42,9099.0,51.9572,51.9658,51.9314,51.9486,9099.0
2020-02-12 14:35:00,60.41,60.42,60.37,60.38,11139.0,51.94,51.9486,51.9056,51.9142,11139.0
2020-02-12 14:40:00,60.38,60.47,60.38,60.42,8346.0,51.9142,51.9916,51.9142,51.9486,8346.0
2020-02-12 14:45:00,60.43,60.47,60.41,60.45,11907.0,51.9572,51.9916,51.94,51.9744,11907.0
2020-02-12 14:50:00,60.44,60.45,60.38,60.41,9523.0,51.9658,51.9744,51.9142,51.94,9523.0
2020-02-12 14:55:00,60.4,60.4,60.3,60.34,12197.0,51.9314,51.9314,51.8454,51.8798,12197.0
2020-02-12 15:00:00,60.34,60.36,60.31,60.34,10173.0,51.8798,51.897,51.854,51.8798,10173.0
2020-02-12 15:05:00,60.33,60.35,60.29,60.3,7052.0,51.8712,51.8884,51.8368,51.8454,7052.0
2020-02-12 15:10:00,60.3,60.31,60.16,60.17,12661.0,51.8454,51.854,51.7251,51.7337,12661.0
2020-02-12 15:15:00,60.16,60.2,60.14,60.2,11300.0,51.7251,51.7595,51.7079,51.7595,11300.0
2020-02-12 15:20:00,60.2,60.22,60.16,60.19,15593.0,51.7595,51.7767,51.7251,51.7509,15593.0
2020-02-12 15:25:00,60.19,60.2,60.15,60.17,11911.0,51.7509,51.7595,51.7165,51.7337,11911.0
2020-02-12 15:30:00,60.17,60.24,60.15,60.23,17964.0,51.7337,51.7938,51.7165,51.7852,17964.0
2020-02-12 15:35:00,60.23,60.23,60.17,60.18,20637.0,51.7852,51.7852,51.7337,51.7423,20637.0
2020-02-12 15:40:00,60.18,60.3,60.14,60.16,37947.0,51.7423,51.8454,51.7079,51.7251,37947.0
2020-02-12 15:45:00,60.17,60.27,60.17,60.26,46101.0,51.7337,51.8196,51.7337,51.811,46101.0
2020-02-12 15:50:00,60.26,60.28,60.15,60.17,87414.0,51.811,51.8282,51.7165,51.7337,87414.0
2020-02-12 15:55:00,60.16,60.2,60.1,60.13,114626.0,51.7251,51.7595,51.6735,51.6993,114626.0
2020-02-13 09:30:00,59.54,59.68,59.43,59.59,37793.0,51.192,51.3124,51.0974,51.235,37793.0
2020-02-13 09:35:00,59.59,59.72,59.56,59.67,20875.0,51.235,51.3468,51.2092,51.3038,20875.0
2020-02-13 09:40:00,59.67,59.73,59.62,59.64,10629.0,51.3038,51.3554,51.2608,51.278,10629.0
2020-02-13 09:45:00,59.69,59.74,59.56,59.65,15118.0,51.321,51.364,51.2092,51.2866,15118.0
2020-02-13 09:50:00,59.65,59.8,59.65,59.73,8721.0,51.2866,51.4155,51.2866,51.3554,8721.0
2020-02-13 09:55:00,59.72,59.77,59.53,59.54,12286.0,51.3468,51.3897,51.1834,51.192,12286.0
2020-02-13 10:00:00,59.55,59.75,59.47,59.7,21957.0,51.2006,51.3725,51.1318,51.3296,21957.0
2020-02-13 10:05:00,59.66,60.07,59.66,60.02,32977.0,51.2952,51.6477,51.2952,51.6047,32977.0
2020-02-13 10:10:00,60.07,60.25,60.02,60.21,10327.0,51.6477,51.8024,51.6047,51.7681,10327.0
2020-02-13 10:15:00,60.22,60.29,60.17,60.22,26476.0,51.7767,51.8368,51.7337,51.7767,26476.0
2020-02-13 10:20:00,60.25,60.32,60.21,60.21,16716.0,51.8024,51.8626,51.7681,51.7681,16716.0
2020-02-13 10:25:00,60.21,60.27,60.09,60.12,22147.0,51.7681,51.8196,51.6649,51.6907,22147.0
2020-02-13 10:30:00,60.14,60.2,60.01,60.12,20258.0,51.7079,51.7595,51.5961,51.6907,20258.0
2020-02-13 10:35:00,60.11,60.15,59.91,59.91,23913.0,51.6821,51.7165,51.5101,51.5101,23913.0
2020-02-13 10:40:00,59.91,59.95,59.82,59.82,14872.0,51.5101,51.5445,51.4327,51.4327,14872.0
2020-02-13 10:45:00,59.82,60.0,59.76,59.97,35176.0,51.4327,51.5875,51.3811,51.5617,35176.0
2020-02-13 10:50:00,59.98,60.09,59.98,60.0,9095.0,51.5703,51.6649,51.5703,51.5875,9095.0
2020-02-13 10:55:00,59.98,59.98,59.88,59.88,8744.0,51.5703,51.5703,51.4843,51.4843,8744.0
2020-02-13 11:00:00,59.89,59.89,59.76,59.87,11334.0,51.4929,51.4929,51.3811,51.4757,11334.0
2020-02-13 11:05:00,59.89,59.97,59.85,59.9,10604.0,51.4929,51.5617,51.4585,51.5015,10604.0
2020-02-13 11:10:00,59.89,59.98,59.86,59.89,7112.0,51.4929,51.5703,51.4671,51.4929,7112.0
2020-02-13 11:15:00,59.88,59.91,59.82,59.85,7132.0,51.4843,51.5101,51.4327,51.4585,7132.0
2020-02-13 11:20:00,59.84,59.98,59.82,59.97,12909.0,51.4499,51.5703,51.4327,51.5617,12909.0
2020-02-13 11:25:00,59.97,60.02,59.93,60.02,10127.0,51.5617,51.6047,51.5273,51.6047,10127.0
2020-02-13 11:30:00,60.04,60.1,60.02,60.07,7583.0,51.6219,51.6735,51.6047,51.6477,7583.0
2020-02-13 11:35:00,60.07,60.09,59.98,59.98,8995.0,51.6477,51.6649,51.5703,51.5703,8995.0
2020-02-13 11:40:00,59.99,60.08,59.99,60.04,8315.0,51.5789,51.6563,51.5789,51.6219,8315.0
2020-02-13 11:45:00,60.06,60.1,60.06,60.06,7506.0,51.6391,51.6735,51.6391,51.6391,7506.0
2020-02-13 11:50:00,60.06,60.11,60.02,60.02,7803.0,51.6391,51.6821,51.6047,51.6047,7803.0
2020-02-13 11:55:00,60.01,60.06,60.0,60.06,12270.0,51.5961,51.6391,51.5875,51.6391,12270.0
2020-02-13 12:00:00,60.07,60.13,60.05,60.1,7496.0,51.6477,51.6993,51.6305,51.6735,7496.0
2020-02-13 12:05:00,60.11,60.13,60.06,60.08,6202.0,51.6821,51.6993,51.6391,51.6563,6202.0
2020-02-13 12:10:00,60.1,60.24,60.08,60.11,27924.0,51.6735,51.7938,51.6563,51.6821,27924.0
2020-02-13 12:15:00,60.1,60.13,59.96,60.01,7054.0,51.6735,51.6993,51.5531,51.5961,7054.0
2020-02-13 12:20:00,60.0,60.03,59.94,59.94,16648.0,51.5875,51.6133,51.5359,51.5359,16648.0
2020-02-13 12:25:00,59.91,59.93,59.84,59.87,7717.0,51.5101,51.5273,51.4499,51.4757,7717.0
2020-02-13 12:30:00,59.87,59.95,59.86,59.95,8241.0,51.4757,51.5445,51.4671,51.5445,8241.0
2020-02-13 12:35:00,59.94,59.95,59.85,59.88,10288.0,51.5359,51.5445,51.4585,51.4843,10288.0
2020-02-13 12:40:00,59.88,59.96,59.87,59.89,9915.0,51.4843,51.5531,51.4757,51.4929,9915.0
2020-02-13 12:45:00,59.88,59.97,59.86,59.97,9358.0,51.4843,51.5617,51.4671,51.5617,9358.0
2020-02-13 12:50:00,59.96,59.98,59.92,59.93,7980.0,51.5531,51.5703,51.5187,51.5273,7980.0
2020-02-13 12:55:00,59.91,59.96,59.89,59.89,15163.0,51.5101,51.5531,51.4929,51.4929,15163.0
2020-02-13 13:00:00,59.89,59.9,59.82,59.82,6108.0,51.4929,51.5015,51.4327,51.4327,6108.0
2020-02-13 13:05:00,59.81,59.89,59.8,59.84,9084.0,51.4241,51.4929,51.4155,51.4499,9084.0
2020-02-13 13:10:00,59.82,59.98,59.82,59.93,31291.0,51.4327,51.5703,51.4327,51.5273,31291.0
2020-02-13 13:15:00,59.94,59.97,59.91,59.92,7197.0,51.5359,51.5617,51.5101,51.5187,7197.0
2020-02-13 13:20:00,59.93,59.96,59.92,59.92,3667.0,51.5273,51.5531,51.5187,51.5187,3667.0
2020-02-13 13:25:00,59.91,59.95,59.87,59.93,4739.0,51.5101,51.5445,51.4757,51.5273,4739.0
2020-02-13 13:30:00,59.93,60.02,59.93,60.0,8653.0,51.5273,51.6047,51.5273,51.5875,8653.0
2020-02-13 13:35:00,59.99,60.0,59.94,59.97,8602.0,51.5789,51.5875,51.5359,51.5617,8602.0
2020-02-13 13:40:00,59.97,60.06,59.96,60.02,7858.0,51.5617,51.6391,51.5531,51.6047,7858.0
2020-02-13 13:45:00,60.03,60.05,60.0,60.03,6196.0,51.6133,51.6305,51.5875,51.6133,6196.0
2020-02-13 13:50:00,60.01,60.06,59.94,60.01,17801.0,51.5961,51.6391,51.5359,51.5961,17801.0
2020-02-13 13:55:00,60.02,60.03,59.93,59.93,4648.0,51.6047,51.6133,51.5273,51.5273,4648.0
2020-02-13 14:00:00,59.93,59.94,59.88,59.93,11975.0,51.5273,51.5359,51.4843,51.5273,11975.0
2020-02-13 14:05:00,59.92,59.92,59.83,59.83,4062.0,51.5187,51.5187,51.4413,51.4413,4062.0
2020-02-13 14:10:00,59.82,59.84,59.8,59.83,27552.0,51.4327,51.4499,51.4155,51.4413,27552.0
2020-02-13 14:15:00,59.82,59.84,59.8,59.8,38052.0,51.4327,51.4499,51.4155,51.4155,38052.0
2020-02-13 14:20:00,59.81,59.83,59.8,59.8,15024.0,51.4241,51.4413,51.4155,51.4155,15024.0
2020-02-13 14:25:00,59.8,59.81,59.68,59.73,62629.0,51.4155,51.4241,51.3124,51.3554,62629.0
2020-02-13 14:30:00,59.74,59.74,59.58,59.67,9580.0,51.364,51.364,51.2264,51.3038,9580.0
2020-02-13 14:35:00,59.67,59.67,59.59,59.65,7383.0,51.3038,51.3038,51.235,51.2866,7383.0
2020-02-13 14:40:00,59.64,59.65,59.59,59.59,9927.0,51.278,51.2866,51.235,51.235,9927.0
2020-02-13 14:45:00,59.58,59.61,59.51,59.6,16493.0,51.2264,51.2522,51.1662,51.2436,16493.0
2020-02-13 14:50:00,59.62,59.69,59.6,59.61,14293.0,51.2608,51.321,51.2436,51.2522,14293.0
2020-02-13 14:55:00,59.59,59.69,59.58,59.59,13958.0,51.235,51.321,51.2264,51.235,13958.0
2020-02-13 15:00:00,59.6,59.65,59.54,59.55,11679.0,51.2436,51.2866,51.192,51.2006,11679.0
2020-02-13 15:05:00,59.55,59.59,59.54,59.59,17393.0,51.2006,51.235,51.192,51.235,17393.0
2020-02-13 15:10:00,59.6,59.62,59.5,59.51,22946.0,51.2436,51.2608,51.1576,51.1662,22946.0
2020-02-13 15:15:00,59.51,59.59,59.5,59.58,32024.0,51.1662,51.235,51.1576,51.2264,32024.0
2020-02-13 15:20:00,59.57,59.62,59.55,59.59,23426.0,51.2178,51.2608,51.2006,51.235,23426.0
2020-02-13 15:25:00,59.6,59.64,59.58,59.61,16130.0,51.2436,51.278,51.2264,51.2522,16130.0
2020-02-13 15:30:00,59.62,59.63,59.44,59.46,31122.0,51.2608,51.2694,51.106,51.1232,31122.0
2020-02-13 15:35:00,59.48,59.52,59.42,59.43,12892.0,51.1404,51.1748,51.0888,51.0974,12892.0
2020-02-13 15:40:00,59.43,59.47,59.39,59.42,44229.0,51.0974,51.1318,51.063,51.0888,44229.0
2020-02-13 15:45:00,59.41,59.44,59.37,59.42,48099.0,51.0802,51.106,51.0458,51.0888,48099.0
2020-02-13 15:50:00,59.42,59.47,59.39,59.46,52624.0,51.0888,51.1318,51.063,51.1232,52624.0
2020-02-13 15:55:00,59.47,59.48,59.37,59.4,72139.0,51.1318,51.1404,51.0458,51.0716,72139.0
2020-02-14 09:30:00,59.19,59.19,58.8,58.97,29390.0,50.8911,50.8911,50.5557,50.7019,29390.0
2020-02-14 09:35:00,58.93,59.01,58.75,58.79,28249.0,50.6675,50.7363,50.5128,50.5471,28249.0
2020-02-14 09:40:00,58.87,59.06,58.79,59.0,17240.0,50.6159,50.7793,50.5471,50.7277,17240.0
2020-02-14 09:45:00,59.0,59.21,58.95,59.16,14435.0,50.7277,50.9083,50.6847,50.8653,14435.0
2020-02-14 09:50:00,59.19,59.28,59.04,59.13,11175.0,50.8911,50.9684,50.7621,50.8395,11175.0
2020-02-14 09:55:00,59.14,59.19,59.05,59.06,6791.0,50.8481,50.8911,50.7707,50.7793,6791.0
2020-02-14 10:00:00,59.11,59.4,58.04,58.75,219902.0,50.8223,51.0716,49.9023,50.5128,219902.0
2020-02-14 10:05:00,58.63,58.93,58.0,58.1,130626.0,50.4096,50.6675,49.8679,49.9539,130626.0
2020-02-14 10:10:00,58.15,58.53,57.63,57.81,227016.0,49.9969,50.3236,49.5498,49.7046,227016.0
2020-02-14 10:15:00,57.85,58.68,57.61,58.68,143964.0,49.7389,50.4526,49.5326,50.4526,143964.0
2020-02-14 10:20:00,58.74,59.3,58.62,59.27,85746.0,50.5042,50.9856,50.401,50.9598,85746.0
2020-02-14 10:25:00,59.26,59.41,59.0,59.06,65630.0,50.9513,51.0802,50.7277,50.7793,65630.0
2020-02-14 10:30:00,59.16,59.18,58.97,59.0,75372.0,50.8653,50.8825,50.7019,50.7277,75372.0
2020-02-14 10:35:00,59.0,59.18,59.0,59.17,71551.0,50.7277,50.8825,50.7277,50.8739,71551.0
2020-02-14 10:40:00,59.15,59.15,58.97,59.12,5505.0,50.8567,50.8567,50.7019,50.8309,5505.0
2020-02-14 10:45:00,59.09,59.34,59.01,59.33,11620.0,50.8051,51.02,50.7363,51.0114,11620.0
2020-02-14 10:50:00,59.36,59.5,59.31,59.45,18215.0,51.0372,51.1576,50.9942,51.1146,18215.0
2020-02-14 10:55:00,59.45,59.59,59.41,59.46,18156.0,51.1146,51.235,51.0802,51.1232,18156.0
2020-02-14 11:00:00,59.44,59.52,59.35,59.49,35933.0,51.106,51.1748,51.0286,51.149,35933.0
2020-02-14 11:05:00,59.48,59.49,59.27,59.44,63280.0,51.1404,51.149,50.9598,51.106,63280.0
2020-02-14 11:10:00,59.46,59.48,59.13,59.14,20031.0,51.1232,51.1404,50.8395,50.8481,20031.0
2020-02-14 11:15:00,59.14,59.2,59.07,59.07,17404.0,50.8481,50.8997,50.7879,50.7879,17404.0
2020-02-14 11:20:00,59.07,59.27,59.06,59.24,10813.0,50.7879,50.9598,50.7793,50.9341,10813.0
2020-02-14 11:25:00,59.25,59.31,59.21,59.24,16499.0,50.9427,50.9942,50.9083,50.9341,16499.0
2020-02-14 11:30:00,59.22,59.34,59.2,59.27,16452.0,50.9169,51.02,50.8997,50.9598,16452.0
2020-02-14 11:35:00,59.26,59.33,59.18,59.19,6783.0,50.9513,51.0114,50.8825,50.8911,6783.0
2020-02-14 11:40:00,59.19,59.29,59.19,59.28,11376.0,50.8911,50.977,50.8911,50.9684,11376.0
2020-02-14 11:45:00,59.28,59.35,59.27,59.32,21756.0,50.9684,51.0286,50.9598,51.0028,21756.0
2020-02-14 11:50:00,59.32,59.32,59.16,59.21,17986.0,51.0028,51.0028,50.8653,50.9083,17986.0
2020-02-14 11:55:00,59.22,59.28,59.2,59.24,6377.0,50.9169,50.9684,50.8997,50.9341,6377.0
2020-02-14 12:00:00,59.24,59.31,59.22,59.22,12853.0,50.9341,50.9942,50.9169,50.9169,12853.0
2020-02-14 12:05:00,59.23,59.24,59.16,59.17,10613.0,50.9255,50.9341,50.8653,50.8739,10613.0
2020-02-14 12:10:00,59.18,59.2,59.11,59.2,8451.0,50.8825,50.8997,50.8223,50.8997,8451.0
2020-02-14 12:15:00,59.2,59.38,59.19,59.38,18025.0,50.8997,51.0544,50.8911,51.0544,18025.0
2020-02-14 12:20:00,59.37,59.42,59.31,59.38,22663.0,51.0458,51.0888,50.9942,51.0544,22663.0
2020-02-14 12:25:00,59.38,59.4,59.33,59.4,22324.0,51.0544,51.0716,51.0114,51.0716,22324.0
2020-02-14 12:30:00,59.38,59.44,59.3,59.31,12753.0,51.0544,51.106,50.9856,50.9942,12753.0
2020-02-14 12:35:00,59.31,59.33,59.23,59.26,9646.0,50.9942,51.0114,50.9255,50.9513,9646.0
2020-02-14 12:40:00,59.26,59.31,59.23,59.28,10025.0,50.9513,50.9942,50.9255,50.9684,10025.0
2020-02-14 12:45:00,59.28,59.34,59.27,59.27,8849.0,50.9684,51.02,50.9598,50.9598,8849.0
2020-02-14 12:50:00,59.25,59.31,59.22,59.28,6762.0,50.9427,50.9942,50.9169,50.9684,6762.0
2020-02-14 12:55:00,59.27,59.32,59.25,59.28,6445.0,50.9598,51.0028,50.9427,50.9684,6445.0
2020-02-14 13:00:00,59.29,59.35,59.28,59.35,8426.0,50.977,51.0286,50.9684,51.0286,8426.0
2020-02-14 13:05:00,59.36,59.4,59.29,59.3,10529.0,51.0372,51.0716,50.977,50.9856,10529.0
2020-02-14 13:10:00,59.3,59.39,59.29,59.38,6993.0,50.9856,51.063,50.977,51.0544,6993.0
2020-02-14 13:15:00,59.39,59.4,59.3,59.33,48513.0,51.063,51.0716,50.9856,51.0114,48513.0
2020-02-14 13:20:00,59.31,59.42,59.31,59.4,8810.0,50.9942,51.0888,50.9942,51.0716,8810.0
2020-02-14 13:25:00,59.39,59.49,59.37,59.47,20762.0,51.063,51.149,51.0458,51.1318,20762.0
2020-02-14 13:30:00,59.47,59.55,59.44,59.52,17833.0,51.1318,51.2006,51.106,51.1748,17833.0
2020-02-14 13:35:00,59.55,59.62,59.48,59.5,19289.0,51.2006,51.2608,51.1404,51.1576,19289.0
2020-02-14 13:40:00,59.49,59.58,59.49,59.55,13539.0,51.149,51.2264,51.149,51.2006,13539.0
2020-02-14 13:45:00,59.55,59.61,59.53,59.59,28754.0,51.2006,51.2522,51.1834,51.235,28754.0
2020-02-14 13:50:00,59.58,59.65,59.53,59.6,15510.0,51.2264,51.2866,51.1834,51.2436,15510.0
2020-02-14 13:55:00,59.58,59.66,59.57,59.65,14053.0,51.2264,51.2952,51.2178,51.2866,14053.0
2020-02-14 14:00:00,59.64,59.7,59.62,59.67,15954.0,51.278,51.3296,51.2608,51.3038,15954.0
2020-02-14 14:05:00,59.67,59.67,59.62,59.66,11026.0,51.3038,51.3038,51.2608,51.2952,11026.0
2020-02-14 14:10:00,59.66,59.7,59.6,59.62,11342.0,51.2952,51.3296,51.2436,51.2608,11342.0
2020-02-14 14:15:00,59.61,59.61,59.46,59.53,13619.0,51.2522,51.2522,51.1232,51.1834,13619.0
2020-02-14 14:20:00,59.52,59.55,59.48,59.49,14486.0,51.1748,51.2006,51.1404,51.149,14486.0
2020-02-14 14:25:00,59.49,59.55,59.49,59.5,8947.0,51.149,51.2006,51.149,51.1576,8947.0
2020-02-14 14:30:00,59.49,59.49,59.37,59.43,8418.0,51.149,51.149,51.0458,51.0974,8418.0
2020-02-14 14:35:00,59.44,59.51,59.44,59.5,8767.0,51.106,51.1662,51.106,51.1576,8767.0
2020-02-14 14:40:00,59.49,59.5,59.4,59.43,11146.0,51.149,51.1576,51.0716,51.0974,11146.0
2020-02-14 14:45:00,59.45,59.51,59.42,59.42,13444.0,51.1146,51.1662,51.0888,51.0888,13444.0
2020-02-14 14:50:00,59.42,59.46,59.41,59.42,8662.0,51.0888,51.1232,51.0802,51.0888,8662.0
2020-02-14 14:55:00,59.42,59.46,59.41,59.45,9208.0,51.0888,51.1232,51.0802,51.1146,9208.0
2020-02-14 15:00:00,59.46,59.5,59.41,59.48,17896.0,51.1232,51.1576,51.0802,51.1404,17896.0
2020-02-14 15:05:00,59.48,59.53,59.46,59.52,13062.0,51.1404,51.1834,51.1232,51.1748,13062.0
2020-02-14 15:10:00,59.51,59.58,59.49,59.53,20921.0,51.1662,51.2264,51.149,51.1834,20921.0
2020-02-14 15:15:00,59.53,59.58,59.52,59.56,27491.0,51.1834,51.2264,51.1748,51.2092,27491.0
2020-02-14 15:20:00,59.55,59.63,59.54,59.62,20394.0,51.2006,51.2694,51.192,51.2608,20394.0
2020-02-14 15:25:00,59.62,59.68,59.59,59.68,19805.0,51.2608,51.3124,51.235,51.3124,19805.0
2020-02-14 15:30:00,59.69,59.72,59.66,59.69,43883.0,51.321,51.3468,51.2952,51.321,43883.0
2020-02-14 15:35:00,59.69,59.72,59.66,59.69,42724.0,51.321,51.3468,51.2952,51.321,42724.0
2020-02-14 15:40:00,59.68,59.74,59.67,59.73,33578.0,51.3124,51.364,51.3038,51.3554,33578.0
2020-02-14 15:45:00,59.73,59.79,59.73,59.75,49502.0,51.3554,51.4069,51.3554,51.3725,49502.0
2020-02-14 15:50:00,59.76,59.76,59.64,59.69,59889.0,51.3811,51.3811,51.278,51.321,59889.0
2020-02-14 15:55:00,59.69,59.71,59.61,59.62,110297.0,51.321,51.3382,51.2522,51.2608,110297.0
2020-02-18 09:30:00,59.6,59.87,59.55,59.8,35401.0,51.2436,51.4757,51.2006,51.4155,35401.0
2020-02-18 09:35:00,59.84,59.85,59.6,59.68,31325.0,51.4499,51.4585,51.2436,51.3124,31325.0
2020-02-18 09:40:00,59.68,59.99,59.64,59.76,14580.0,51.3124,51.5789,51.278,51.3811,14580.0
2020-02-18 09:45:00,59.83,59.93,59.69,59.74,7472.0,51.4413,51.5273,51.321,51.364,7472.0
2020-02-18 09:50:00,59.69,59.69,59.5,59.6,12278.0,51.321,51.321,51.1576,51.2436,12278.0
2020-02-18 09:55:00,59.57,59.82,59.56,59.81,14093.0,51.2178,51.4327,51.2092,51.4241,14093.0
2020-02-18 10:00:00,59.84,59.91,59.46,59.49,28387.0,51.4499,51.5101,51.1232,51.149,28387.0
2020-02-18 10:05:00,59.48,59.63,59.46,59.63,9970.0,51.1404,51.2694,51.1232,51.2694,9970.0
2020-02-18 10:10:00,59.63,59.63,59.44,59.48,10799.0,51.2694,51.2694,51.106,51.1404,10799.0
2020-02-18 10:15:00,59.44,59.5,59.33,59.33,10390.0,51.106,51.1576,51.0114,51.0114,10390.0
2020-02-18 10:20:00,59.33,59.36,59.22,59.33,14613.0,51.0114,51.0372,50.9169,51.0114,14613.0
2020-02-18 10:25:00,59.32,59.33,59.06,59.07,19380.0,51.0028,51.0114,50.7793,50.7879,19380.0
2020-02-18 10:30:00,59.08,59.16,59.05,59.14,8111.0,50.7965,50.8653,50.7707,50.8481,8111.0
2020-02-18 10:35:00,59.15,59.23,59.06,59.22,14483.0,50.8567,50.9255,50.7793,50.9169,14483.0
2020-02-18 10:40:00,59.21,59.27,59.16,59.17,23430.0,50.9083,50.9598,50.8653,50.8739,23430.0
2020-02-18 10:45:00,59.19,59.23,59.16,59.17,17477.0,50.8911,50.9255,50.8653,50.8739,17477.0
2020-02-18 10:50:00,59.16,59.23,59.14,59.17,12137.0,50.8653,50.9255,50.8481,50.8739,12137.0
2020-02-18 10:55:00,59.16,59.25,59.13,59.2,33120.0,50.8653,50.9427,50.8395,50.8997,33120.0
2020-02-18 11:00:00,59.22,59.23,59.17,59.18,12489.0,50.9169,50.9255,50.8739,50.8825,12489.0
2020-02-18 11:05:00,59.17,59.22,59.08,59.22,27255.0,50.8739,50.9169,50.7965,50.9169,27255.0
2020-02-18 11:10:00,59.23,59.28,59.15,59.16,11921.0,50.9255,50.9684,50.8567,50.8653,11921.0
2020-02-18 11:15:00,59.13,59.13,58.95,59.02,17011.0,50.8395,50.8395,50.6847,50.7449,17011.0
2020-02-18 11:20:00,59.0,59.15,59.0,59.11,8192.0,50.7277,50.8567,50.7277,50.8223,8192.0
2020-02-18 11:25:00,59.16,59.18,59.06,59.08,9865.0,50.8653,50.8825,50.7793,50.7965,9865.0
2020-02-18 11:30:00,59.09,59.25,59.09,59.25,20288.0,50.8051,50.9427,50.8051,50.9427,20288.0
2020-02-18 11:35:00,59.25,59.32,59.2,59.21,8303.0,50.9427,51.0028,50.8997,50.9083,8303.0
2020-02-18 11:40:00,59.17,59.19,59.11,59.17,14042.0,50.8739,50.8911,50.8223,50.8739,14042.0
2020-02-18 11:45:00,59.18,59.23,59.12,59.12,18218.0,50.8825,50.9255,50.8309,50.8309,18218.0
2020-02-18 11:50:00,59.12,59.2,59.12,59.13,7123.0,50.8309,50.8997,50.8309,50.8395,7123.0
2020-02-18 11:55:00,59.12,59.17,59.12,59.16,7140.0,50.8309,50.8739,50.8309,50.8653,7140.0
2020-02-18 12:00:00,59.15,59.2,59.13,59.19,30268.0,50.8567,50.8997,50.8395,50.8911,30268.0
2020-02-18 12:05:00,59.18,59.26,59.15,59.21,18457.0,50.8825,50.9513,50.8567,50.9083,18457.0
2020-02-18 12:10:00,59.22,59.25,59.07,59.08,20389.0,50.9169,50.9427,50.7879,50.7965,20389.0
2020-02-18 12:15:00,59.07,59.09,59.05,59.07,5489.0,50.7879,50.8051,50.7707,50.7879,5489.0
2020-02-18 12:20:00,59.06,59.09,59.04,59.06,5089.0,50.7793,50.8051,50.7621,50.7793,5089.0
2020-02-18 12:25:00,59.07,59.11,59.07,59.07,7562.0,50.7879,50.8223,50.7879,50.7879,7562.0
2020-02-18 12:30:00,59.08,59.17,59.07,59.17,5219.0,50.7965,50.8739,50.7879,50.8739,5219.0
2020-02-18 12:35:00,59.17,59.21,59.13,59.19,30524.0,50.8739,50.9083,50.8395,50.8911,30524.0
2020-02-18 12:40:00,59.19,59.22,59.17,59.19,14041.0,50.8911,50.9169,50.8739,50.8911,14041.0
2020-02-18 12:45:00,59.18,59.18,59.13,59.18,7872.0,50.8825,50.8825,50.8395,50.8825,7872.0
2020-02-18 12:50:00,59.17,59.2,59.15,59.15,8075.0,50.8739,50.8997,50.8567,50.8567,8075.0
2020-02-18 12:55:00,59.17,59.19,59.15,59.17,9001.0,50.8739,50.8911,50.8567,50.8739,9001.0
2020-02-18 13:00:00,59.18,59.25,59.16,59.25,19091.0,50.8825,50.9427,50.8653,50.9427,19091.0
2020-02-18 13:05:00,59.24,59.26,59.21,59.25,22011.0,50.9341,50.9513,50.9083,50.9427,22011.0
2020-02-18 13:10:00,59.26,59.28,59.22,59.23,20677.0,50.9513,50.9684,50.9169,50.9255,20677.0
2020-02-18 13:15:00,59.23,59.24,59.18,59.23,20083.0,50.9255,50.9341,50.8825,50.9255,20083.0
2020-02-18 13:20:00,59.23,59.25,59.21,59.24,11198.0,50.9255,50.9427,50.9083,50.9341,11198.0
2020-02-18 13:25:00,59.23,59.24,59.21,59.22,10972.0,50.9255,50.9341,50.9083,50.9169,10972.0
2020-02-18 13:30:00,59.22,59.24,59.21,59.21,13492.0,50.9169,50.9341,50.9083,50.9083,13492.0
2020-02-18 13:35:00,59.2,59.2,59.12,59.13,8398.0,50.8997,50.8997,50.8309,50.8395,8398.0
2020-02-18 13:40:00,59.14,59.21,59.12,59.13,9677.0,50.8481,50.9083,50.8309,50.8395,9677.0
2020-02-18 13:45:00,59.14,59.17,59.12,59.13,11047.0,50.8481,50.8739,50.8309,50.8395,11047.0
2020-02-18 13:50:00,59.13,59.14,59.1,59.12,15524.0,50.8395,50.8481,50.8137,50.8309,15524.0
2020-02-18 13:55:00,59.13,59.14,59.07,59.12,25063.0,50.8395,50.8481,50.7879,50.8309,25063.0
2020-02-18 14:00:00,59.12,59.12,59.07,59.1,8252.0,50.8309,50.8309,50.7879,50.8137,8252.0
2020-02-18 14:05:00,59.1,59.11,59.04,59.06,10077.0,50.8137,50.8223,50.7621,50.7793,10077.0
2020-02-18 14:10:00,59.07,59.12,59.03,59.1,10897.0,50.7879,50.8309,50.7535,50.8137,10897.0
2020-02-18 14:15:00,59.1,59.19,59.09,59.17,9897.0,50.8137,50.8911,50.8051,50.8739,9897.0
2020-02-18 14:20:00,59.16,59.25,59.16,59.25,22212.0,50.8653,50.9427,50.8653,50.9427,22212.0
2020-02-18 14:25:00,59.26,59.28,59.2,59.23,10601.0,50.9513,50.9684,50.8997,50.9255,10601.0
2020-02-18 14:30:00,59.22,59.23,59.19,59.19,9043.0,50.9169,50.9255,50.8911,50.8911,9043.0
2020-02-18 14:35:00,59.2,59.22,59.17,59.17,10015.0,50.8997,50.9169,50.8739,50.8739,10015.0
2020-02-18 14:40:00,59.18,59.23,59.14,59.21,8234.0,50.8825,50.9255,50.8481,50.9083,8234.0
2020-02-18 14:45:00,59.2,59.21,59.09,59.09,11231.0,50.8997,50.9083,50.8051,50.8051,11231.0
2020-02-18 14:50:00,59.09,59.1,59.05,59.08,13162.0,50.8051,50.8137,50.7707,50.7965,13162.0
2020-02-18 14:55:00,59.08,59.2,59.07,59.2,22059.0,50.7965,50.8997,50.7879,50.8997,22059.0
2020-02-18 15:00:00,59.21,59.22,59.16,59.2,22690.0,50.9083,50.9169,50.8653,50.8997,22690.0
2020-02-18 15:05:00,59.2,59.22,59.15,59.21,14225.0,50.8997,50.9169,50.8567,50.9083,14225.0
2020-02-18 15:10:00,59.2,59.21,59.14,59.14,16461.0,50.8997,50.9083,50.8481,50.8481,16461.0
2020-02-18 15:15:00,59.16,59.16,59.06,59.08,12003.0,50.8653,50.8653,50.7793,50.7965,12003.0
2020-02-18 15:20:00,59.07,59.08,59.04,59.06,15933.0,50.7879,50.7965,50.7621,50.7793,15933.0
2020-02-18 15:25:00,59.07,59.07,58.99,59.05,23832.0,50.7879,50.7879,50.7191,50.7707,23832.0
2020-02-18 15:30:00,59.05,59.07,58.96,58.98,19880.0,50.7707,50.7879,50.6933,50.7105,19880.0
2020-02-18 15:35:00,58.98,59.01,58.94,58.96,20879.0,50.7105,50.7363,50.6761,50.6933,20879.0
2020-02-18 15:40:00,58.97,58.99,58.85,58.86,35154.0,50.7019,50.7191,50.5987,50.6073,35154.0
2020-02-18 15:45:00,58.86,58.89,58.78,58.85,50308.0,50.6073,50.6331,50.5386,50.5987,50308.0
2020-02-18 15:50:00,58.84,58.96,58.84,58.96,65809.0,50.5901,50.6933,50.5901,50.6933,65809.0
2020-02-18 15:55:00,58.96,59.04,58.85,59.02,154541.0,50.6933,50.7621,50.5987,50.7449,154541.0
2020-02-19 09:30:00,58.9,59.02,58.86,58.93,30311.0,50.6417,50.7449,50.6073,50.6675,30311.0
2020-02-19 09:35:00,58.92,58.92,58.73,58.75,16932.0,50.6589,50.6589,50.4956,50.5128,16932.0
2020-02-19 09:40:00,58.75,58.9,58.66,58.82,19444.0,50.5128,50.6417,50.4354,50.5729,19444.0
2020-02-19 09:45:00,58.8,58.96,58.73,58.94,15314.0,50.5557,50.6933,50.4956,50.6761,15314.0
2020-02-19 09:50:00,58.93,58.99,58.86,58.99,15127.0,50.6675,50.7191,50.6073,50.7191,15127.0
2020-02-19 09:55:00,58.98,59.07,58.93,58.97,9698.0,50.7105,50.7879,50.6675,50.7019,9698.0
2020-02-19 10:00:00,58.96,58.98,58.77,58.82,10488.0,50.6933,50.7105,50.53,50.5729,10488.0
2020-02-19 10:05:00,58.82,58.93,58.81,58.92,13004.0,50.5729,50.6675,50.5643,50.6589,13004.0
2020-02-19 10:10:00,58.93,58.95,58.79,58.87,11877.0,50.6675,50.6847,50.5471,50.6159,11877.0
2020-02-19 10:15:00,58.87,58.94,58.84,58.86,9283.0,50.6159,50.6761,50.5901,50.6073,9283.0
2020-02-19 10:20:00,58.87,59.0,58.85,58.91,11534.0,50.6159,50.7277,50.5987,50.6503,11534.0
2020-02-19 10:25:00,58.92,58.95,58.85,58.87,10936.0,50.6589,50.6847,50.5987,50.6159,10936.0
2020-02-19 10:30:00,58.89,59.1,58.89,59.06,7270.0,50.6331,50.8137,50.6331,50.7793,7270.0
2020-02-19 10:35:00,59.08,59.15,59.06,59.14,9929.0,50.7965,50.8567,50.7793,50.8481,9929.0
2020-02-19 10:40:00,59.15,59.23,59.12,59.18,10300.0,50.8567,50.9255,50.8309,50.8825,10300.0
2020-02-19 10:45:00,59.18,59.28,59.12,59.15,9445.0,50.8825,50.9684,50.8309,50.8567,9445.0
2020-02-19 10:50:00,59.15,59.32,59.13,59.22,47676.0,50.8567,51.0028,50.8395,50.9169,47676.0
2020-02-19 10:55:00,59.23,59.34,59.21,59.25,39991.0,50.9255,51.02,50.9083,50.9427,39991.0
2020-02-19 11:00:00,59.25,59.31,59.22,59.23,32723.0,50.9427,50.9942,50.9169,50.9255,32723.0
2020-02-19 11:05:00,59.23,59.33,59.18,59.28,28977.0,50.9255,51.0114,50.8825,50.9684,28977.0
2020-02-19 11:10:00,59.3,59.33,59.27,59.3,27645.0,50.9856,51.0114,50.9598,50.9856,27645.0
2020-02-19 11:15:00,59.3,59.36,59.21,59.27,48975.0,50.9856,51.0372,50.9083,50.9598,48975.0
2020-02-19 11:20:00,59.28,59.3,59.11,59.18,22560.0,50.9684,50.9856,50.8223,50.8825,22560.0
2020-02-19 11:25:00,59.18,59.23,59.16,59.18,7135.0,50.8825,50.9255,50.8653,50.8825,7135.0
2020-02-19 11:30:00,59.18,59.24,59.14,59.19,8939.0,50.8825,50.9341,50.8481,50.8911,8939.0
2020-02-19 11:35:00,59.19,59.2,59.12,59.12,12173.0,50.8911,50.8997,50.8309,50.8309,12173.0
2020-02-19 11:40:00,59.14,59.15,59.09,59.15,7472.0,50.8481,50.8567,50.8051,50.8567,7472.0
2020-02-19 11:45:00,59.17,59.18,59.13,59.13,9882.0,50.8739,50.8825,50.8395,50.8395,9882.0
2020-02-19 11:50:00,59.15,59.17,59.12,59.12,10720.0,50.8567,50.8739,50.8309,50.8309,10720.0
2020-02-19 11:55:00,59.13,59.15,59.09,59.12,14376.0,50.8395,50.8567,50.8051,50.8309,14376.0
2020-02-19 12:00:00,59.13,59.13,58.99,59.0,8046.0,50.8395,50.8395,50.7191,50.7277,8046.0
2020-02-19 12:05:00,59.01,59.07,58.99,59.05,35758.0,50.7363,50.7879,50.7191,50.7707,35758.0
2020-02-19 12:10:00,59.05,59.11,59.04,59.1,6897.0,50.7707,50.8223,50.7621,50.8137,6897.0
2020-02-19 12:15:00,59.1,59.17,59.09,59.16,6408.0,50.8137,50.8739,50.8051,50.8653,6408.0
2020-02-19 12:20:00,59.15,59.23,59.14,59.2,7426.0,50.8567,50.9255,50.8481,50.8997,7426.0
2020-02-19 12:25:00,59.19,59.2,59.13,59.14,13802.0,50.8911,50.8997,50.8395,50.8481,13802.0
2020-02-19 12:30:00,59.15,59.25,59.15,59.2,4700.0,50.8567,50.9427,50.8567,50.8997,4700.0
2020-02-19 12:35:00,59.2,59.25,59.17,59.22,6695.0,50.8997,50.9427,50.8739,50.9169,6695.0
2020-02-19 12:40:00,59.22,59.23,59.19,59.19,4605.0,50.9169,50.9255,50.8911,50.8911,4605.0
2020-02-19 12:45:00,59.19,59.29,59.19,59.23,5159.0,50.8911,50.977,50.8911,50.9255,5159.0
2020-02-19 12:50:00,59.22,59.24,59.17,59.21,5816.0,50.9169,50.9341,50.8739,50.9083,5816.0
2020-02-19 12:55:00,59.2,59.21,59.16,59.2,10518.0,50.8997,50.9083,50.8653,50.8997,10518.0
2020-02-19 13:00:00,59.21,59.28,59.2,59.27,6892.0,50.9083,50.9684,50.8997,50.9598,6892.0
2020-02-19 13:05:00,59.27,59.31,59.22,59.23,11803.0,50.9598,50.9942,50.9169,50.9255,11803.0
2020-02-19 13:10:00,59.22,59.28,59.18,59.2,6693.0,50.9169,50.9684,50.8825,50.8997,6693.0
2020-02-19 13:15:00,59.21,59.24,59.19,59.24,15743.0,50.9083,50.9341,50.8911,50.9341,15743.0
2020-02-19 13:20:00,59.24,59.25,59.19,59.22,11184.0,50.9341,50.9427,50.8911,50.9169,11184.0
2020-02-19 13:25:00,59.2,59.21,59.19,59.21,3939.0,50.8997,50.9083,50.8911,50.9083,3939.0
2020-02-19 13:30:00,59.21,59.25,59.18,59.18,12103.0,50.9083,50.9427,50.8825,50.8825,12103.0
2020-02-19 13:35:00,59.18,59.18,59.13,59.14,8349.0,50.8825,50.8825,50.8395,50.8481,8349.0
2020-02-19 13:40:00,59.15,59.19,59.15,59.17,5519.0,50.8567,50.8911,50.8567,50.8739,5519.0
2020-02-19 13:45:00,59.16,59.16,59.09,59.14,28274.0,50.8653,50.8653,50.8051,50.8481,28274.0
2020-02-19 13:50:00,59.13,59.19,59.13,59.18,6786.0,50.8395,50.8911,50.8395,50.8825,6786.0
2020-02-19 13:55:00,59.17,59.19,59.12,59.13,9226.0,50.8739,50.8911,50.8309,50.8395,9226.0
2020-02-19 14:00:00,59.12,59.12,59.06,59.08,10570.0,50.8309,50.8309,50.7793,50.7965,10570.0
2020-02-19 14:05:00,59.09,59.1,59.06,59.09,8424.0,50.8051,50.8137,50.7793,50.8051,8424.0
2020-02-19 14:10:00,59.07,59.12,59.05,59.11,14668.0,50.7879,50.8309,50.7707,50.8223,14668.0
2020-02-19 14:15:00,59.12,59.13,59.09,59.09,5076.0,50.8309,50.8395,50.8051,50.8051,5076.0
2020-02-19 14:20:00,59.09,59.1,59.03,59.04,11667.0,50.8051,50.8137,50.7535,50.7621,11667.0
2020-02-19 14:25:00,59.04,59.05,59.01,59.02,8748.0,50.7621,50.7707,50.7363,50.7449,8748.0
2020-02-19 14:30:00,59.0,59.01,58.97,58.99,7556.0,50.7277,50.7363,50.7019,50.7191,7556.0
2020-02-19 14:35:00,58.98,58.99,58.94,58.96,9313.0,50.7105,50.7191,50.6761,50.6933,9313.0
2020-02-19 14:40:00,58.95,58.95,58.88,58.95,8221.0,50.6847,50.6847,50.6245,50.6847,8221.0
2020-02-19 14:45:00,58.96,59.03,58.95,58.98,9274.0,50.6933,50.7535,50.6847,50.7105,9274.0
2020-02-19 14:50:00,58.97,58.98,58.91,58.93,11358.0,50.7019,50.7105,50.6503,50.6675,11358.0
2020-02-19 14:55:00,58.93,58.93,58.9,58.93,8203.0,50.6675,50.6675,50.6417,50.6675,8203.0
2020-02-19 15:00:00,58.92,58.94,58.89,58.92,11587.0,50.6589,50.6761,50.6331,50.6589,11587.0
2020-02-19 15:05:00,58.92,58.93,58.87,58.88,7818.0,50.6589,50.6675,50.6159,50.6245,7818.0
2020-02-19 15:10:00,58.88,58.91,58.83,58.9,10862.0,50.6245,50.6503,50.5815,50.6417,10862.0
2020-02-19 15:15:00,58.9,59.04,58.9,59.04,11888.0,50.6417,50.7621,50.6417,50.7621,11888.0
2020-02-19 15:20:00,59.05,59.08,59.02,59.04,18940.0,50.7707,50.7965,50.7449,50.7621,18940.0
2020-02-19 15:25:00,59.04,59.08,59.03,59.06,26513.0,50.7621,50.7965,50.7535,50.7793,26513.0
2020-02-19 15:30:00,59.06,59.15,59.05,59.09,25548.0,50.7793,50.8567,50.7707,50.8051,25548.0
2020-02-19 15:35:00,59.1,59.2,59.1,59.2,19755.0,50.8137,50.8997,50.8137,50.8997,19755.0
2020-02-19 15:40:00,59.19,59.26,59.17,59.24,23618.0,50.8911,50.9513,50.8739,50.9341,23618.0
2020-02-19 15:45:00,59.25,59.25,59.17,59.2,26777.0,50.9427,50.9427,50.8739,50.8997,26777.0
2020-02-19 15:50:00,59.2,59.35,59.19,59.31,75347.0,50.8997,51.0286,50.8911,50.9942,75347.0
2020-02-19 15:55:00,59.27,59.37,59.22,59.34,127087.0,50.9598,51.0458,50.9169,51.02,127087.0
2020-02-20 09:30:00,59.09,59.19,58.9,59.15,44095.0,50.8051,50.8911,50.6417,50.8567,44095.0
2020-02-20 09:35:00,59.1,59.1,58.84,59.04,21383.0,50.8137,50.8137,50.5901,50.7621,21383.0
2020-02-20 09:40:00,59.04,59.08,58.88,58.98,10682.0,50.7621,50.7965,50.6245,50.7105,10682.0
2020-02-20 09:45:00,58.98,59.09,58.92,59.07,6051.0,50.7105,50.8051,50.6589,50.7879,6051.0
2020-02-20 09:50:00,59.05,59.19,59.04,59.16,8731.0,50.7707,50.8911,50.7621,50.8653,8731.0
2020-02-20 09:55:00,59.18,59.18,58.97,59.02,11668.0,50.8825,50.8825,50.7019,50.7449,11668.0
2020-02-20 10:00:00,59.04,59.07,58.85,58.91,13465.0,50.7621,50.7879,50.5987,50.6503,13465.0
2020-02-20 10:05:00,58.9,59.09,58.89,58.97,29108.0,50.6417,50.8051,50.6331,50.7019,29108.0
2020-02-20 10:10:00,58.95,59.05,58.91,58.95,22413.0,50.6847,50.7707,50.6503,50.6847,22413.0
2020-02-20 10:15:00,58.96,59.11,58.93,59.11,7403.0,50.6933,50.8223,50.6675,50.8223,7403.0
2020-02-20 10:20:00,59.11,59.11,58.99,59.03,6024.0,50.8223,50.8223,50.7191,50.7535,6024.0
2020-02-20 10:25:00,59.03,59.09,59.0,59.03,8834.0,50.7535,50.8051,50.7277,50.7535,8834.0
2020-02-20 10:30:00,59.06,59.19,59.05,59.17,8499.0,50.7793,50.8911,50.7707,50.8739,8499.0
2020-02-20 10:35:00,59.14,59.19,59.1,59.19,15099.0,50.8481,50.8911,50.8137,50.8911,15099.0
2020-02-20 10:40:00,59.19,59.19,59.12,59.13,8039.0,50.8911,50.8911,50.8309,50.8395,8039.0
2020-02-20 10:45:00,59.12,59.17,59.11,59.14,7282.0,50.8309,50.8739,50.8223,50.8481,7282.0
2020-02-20 10:50:00,59.14,59.17,59.1,59.1,8837.0,50.8481,50.8739,50.8137,50.8137,8837.0
2020-02-20 10:55:00,59.1,59.13,59.01,59.05,11787.0,50.8137,50.8395,50.7363,50.7707,11787.0
2020-02-20 11:00:00,59.06,59.09,58.98,58.99,17433.0,50.7793,50.8051,50.7105,50.7191,17433.0
2020-02-20 11:05:00,58.99,59.07,58.98,59.0,13765.0,50.7191,50.7879,50.7105,50.7277,13765.0
2020-02-20 11:10:00,58.98,58.99,58.9,58.91,19681.0,50.7105,50.7191,50.6417,50.6503,19681.0
2020-02-20 11:15:00,58.9,59.04,58.84,59.04,58953.0,50.6417,50.7621,50.5901,50.7621,58953.0
2020-02-20 11:20:00,59.01,59.13,58.99,59.08,15348.0,50.7363,50.8395,50.7191,50.7965,15348.0
2020-02-20 11:25:00,59.09,59.13,59.0,59.08,16835.0,50.8051,50.8395,50.7277,50.7965,16835.0
2020-02-20 11:30:00,59.06,59.09,58.8,58.88,36474.0,50.7793,50.8051,50.5557,50.6245,36474.0
2020-02-20 11:35:00,58.91,59.09,58.87,59.0,8740.0,50.6503,50.8051,50.6159,50.7277,8740.0
2020-02-20 11:40:00,59.0,59.13,58.97,59.06,15775.0,50.7277,50.8395,50.7019,50.7793,15775.0
2020-02-20 11:45:00,59.05,59.05,58.83,58.83,9986.0,50.7707,50.7707,50.5815,50.5815,9986.0
2020-02-20 11:50:00,58.84,59.02,58.82,59.02,7070.0,50.5901,50.7449,50.5729,50.7449,7070.0
2020-02-20 11:55:00,58.99,59.03,58.83,58.88,11629.0,50.7191,50.7535,50.5815,50.6245,11629.0
2020-02-20 12:00:00,58.87,58.87,58.76,58.8,12708.0,50.6159,50.6159,50.5214,50.5557,12708.0
2020-02-20 12:05:00,58.81,58.84,58.78,58.81,7762.0,50.5643,50.5901,50.5386,50.5643,7762.0
2020-02-20 12:10:00,58.8,59.02,58.79,58.97,16260.0,50.5557,50.7449,50.5471,50.7019,16260.0
2020-02-20 12:15:00,58.96,58.98,58.92,58.96,17261.0,50.6933,50.7105,50.6589,50.6933,17261.0
2020-02-20 12:20:00,58.95,59.01,58.89,58.95,38166.0,50.6847,50.7363,50.6331,50.6847,38166.0
2020-02-20 12:25:00,58.95,59.01,58.94,58.96,6083.0,50.6847,50.7363,50.6761,50.6933,6083.0
2020-02-20 12:30:00,58.97,59.08,58.93,59.08,7830.0,50.7019,50.7965,50.6675,50.7965,7830.0
2020-02-20 12:35:00,59.05,59.08,58.99,59.04,4771.0,50.7707,50.7965,50.7191,50.7621,4771.0
2020-02-20 12:40:00,59.04,59.07,59.0,59.02,8045.0,50.7621,50.7879,50.7277,50.7449,8045.0
2020-02-20 12:45:00,59.03,59.09,58.95,59.0,122218.0,50.7535,50.8051,50.6847,50.7277,122218.0
2020-02-20 12:50:00,59.0,59.06,58.99,59.06,7795.0,50.7277,50.7793,50.7191,50.7793,7795.0
2020-02-20 12:55:00,59.07,59.12,59.04,59.1,6971.0,50.7879,50.8309,50.7621,50.8137,6971.0
2020-02-20 13:00:00,59.07,59.08,59.02,59.05,9564.0,50.7879,50.7965,50.7449,50.7707,9564.0
2020-02-20 13:05:00,59.03,59.19,59.02,59.17,12804.0,50.7535,50.8911,50.7449,50.8739,12804.0
2020-02-20 13:10:00,59.2,59.29,59.2,59.23,9717.0,50.8997,50.977,50.8997,50.9255,9717.0
2020-02-20 13:15:00,59.23,59.24,59.08,59.08,8102.0,50.9255,50.9341,50.7965,50.7965,8102.0
2020-02-20 13:20:00,59.09,59.15,59.08,59.13,4974.0,50.8051,50.8567,50.7965,50.8395,4974.0
2020-02-20 13:25:00,59.13,59.24,59.11,59.23,7159.0,50.8395,50.9341,50.8223,50.9255,7159.0
2020-02-20 13:30:00,59.21,59.28,59.2,59.26,6292.0,50.9083,50.9684,50.8997,50.9513,6292.0
2020-02-20 13:35:00,59.26,59.29,59.2,59.27,8258.0,50.9513,50.977,50.8997,50.9598,8258.0
2020-02-20 13:40:00,59.28,59.29,59.2,59.21,7151.0,50.9684,50.977,50.8997,50.9083,7151.0
2020-02-20 13:45:00,59.22,59.26,59.21,59.21,4800.0,50.9169,50.9513,50.9083,50.9083,4800.0
2020-02-20 13:50:00,59.21,59.25,59.15,59.16,11906.0,50.9083,50.9427,50.8567,50.8653,11906.0
2020-02-20 13:55:00,59.17,59.26,59.17,59.26,4493.0,50.8739,50.9513,50.8739,50.9513,4493.0
2020-02-20 14:00:00,59.27,59.35,59.27,59.29,9848.0,50.9598,51.0286,50.9598,50.977,9848.0
2020-02-20 14:05:00,59.29,59.38,59.29,59.37,5988.0,50.977,51.0544,50.977,51.0458,5988.0
2020-02-20 14:10:00,59.38,59.49,59.38,59.46,9968.0,51.0544,51.149,51.0544,51.1232,9968.0
2020-02-20 14:15:00,59.47,59.52,59.41,59.44,17706.0,51.1318,51.1748,51.0802,51.106,17706.0
2020-02-20 14:20:00,59.45,59.53,59.42,59.53,11134.0,51.1146,51.1834,51.0888,51.1834,11134.0
2020-02-20 14:25:00,59.52,59.52,59.44,59.48,6206.0,51.1748,51.1748,51.106,51.1404,6206.0
2020-02-20 14:30:00,59.48,59.62,59.47,59.56,8563.0,51.1404,51.2608,51.1318,51.2092,8563.0
2020-02-20 14:35:00,59.57,59.69,59.57,59.66,11893.0,51.2178,51.321,51.2178,51.2952,11893.0
2020-02-20 14:40:00,59.69,59.71,59.64,59.71,19355.0,51.321,51.3382,51.278,51.3382,19355.0
2020-02-20 14:45:00,59.71,59.72,59.68,59.71,14090.0,51.3382,51.3468,51.3124,51.3382,14090.0
2020-02-20 14:50:00,59.71,59.74,59.66,59.72,25804.0,51.3382,51.364,51.2952,51.3468,25804.0
2020-02-20 14:55:00,59.71,59.96,59.71,59.93,83177.0,51.3382,51.5531,51.3382,51.5273,83177.0
2020-02-20 15:00:00,59.89,59.95,59.84,59.93,20264.0,51.4929,51.5445,51.4499,51.5273,20264.0
2020-02-20 15:05:00,59.93,60.04,59.91,59.95,48823.0,51.5273,51.6219,51.5101,51.5445,48823.0
2020-02-20 15:10:00,59.96,59.97,59.91,59.93,37025.0,51.5531,51.5617,51.5101,51.5273,37025.0
2020-02-20 15:15:00,59.93,60.09,59.93,60.09,22023.0,51.5273,51.6649,51.5273,51.6649,22023.0
2020-02-20 15:20:00,60.09,60.22,60.05,60.22,30097.0,51.6649,51.7767,51.6305,51.7767,30097.0
2020-02-20 15:25:00,60.21,60.29,60.16,60.18,41729.0,51.7681,51.8368,51.7251,51.7423,41729.0
2020-02-20 15:30:00,60.19,60.32,60.19,60.25,47614.0,51.7509,51.8626,51.7509,51.8024,47614.0
2020-02-20 15:35:00,60.25,60.26,60.14,60.18,25004.0,51.8024,51.811,51.7079,51.7423,25004.0
2020-02-20 15:40:00,60.18,60.43,60.15,60.36,63084.0,51.7423,51.9572,51.7165,51.897,63084.0
2020-02-20 15:45:00,60.35,60.39,60.22,60.31,100962.0,51.8884,51.9228,51.7767,51.854,100962.0
2020-02-20 15:50:00,60.32,60.39,60.25,60.38,89241.0,51.8626,51.9228,51.8024,51.9142,89241.0
2020-02-20 15:55:00,60.38,60.53,60.34,60.42,241363.0,51.9142,52.0432,51.8798,51.9486,241363.0
2020-02-21 09:30:00,60.17,60.37,60.09,60.24,98345.0,51.7337,51.9056,51.6649,51.7938,98345.0
2020-02-21 09:35:00,60.23,60.39,60.2,60.29,7197.0,51.7852,51.9228,51.7595,51.8368,7197.0
2020-02-21 09:40:00,60.25,60.25,59.78,59.81,22963.0,51.8024,51.8024,51.3983,51.4241,22963.0
2020-02-21 09:45:00,59.79,59.79,59.5,59.53,12972.0,51.4069,51.4069,51.1576,51.1834,12972.0
2020-02-21 09:50:00,59.54,59.75,59.51,59.74,17221.0,51.192,51.3725,51.1662,51.364,17221.0
2020-02-21 09:55:00,59.71,59.9,59.65,59.67,16553.0,51.3382,51.5015,51.2866,51.3038,16553.0
2020-02-21 10:00:00,59.65,59.7,59.56,59.61,7412.0,51.2866,51.3296,51.2092,51.2522,7412.0
2020-02-21 10:05:00,59.58,59.94,59.57,59.84,12502.0,51.2264,51.5359,51.2178,51.4499,12502.0
2020-02-21 10:10:00,59.85,59.93,59.73,59.73,24400.0,51.4585,51.5273,51.3554,51.3554,24400.0
2020-02-21 10:15:00,59.73,59.94,59.72,59.9,8107.0,51.3554,51.5359,51.3468,51.5015,8107.0
2020-02-21 10:20:00,59.93,60.09,59.9,60.05,15205.0,51.5273,51.6649,51.5015,51.6305,15205.0
2020-02-21 10:25:00,60.07,60.09,59.99,60.07,9439.0,51.6477,51.6649,51.5789,51.6477,9439.0
2020-02-21 10:30:00,60.07,60.13,60.01,60.02,16429.0,51.6477,51.6993,51.5961,51.6047,16429.0
2020-02-21 10:35:00,60.01,60.15,59.99,60.1,13567.0,51.5961,51.7165,51.5789,51.6735,13567.0
2020-02-21 10:40:00,60.05,60.05,59.82,59.82,5647.0,51.6305,51.6305,51.4327,51.4327,5647.0
2020-02-21 10:45:00,59.79,59.93,59.73,59.93,10903.0,51.4069,51.5273,51.3554,51.5273,10903.0
2020-02-21 10:50:00,59.95,60.05,59.95,60.02,2708.0,51.5445,51.6305,51.5445,51.6047,2708.0
2020-02-21 10:55:00,60.05,60.11,59.99,60.11,18131.0,51.6305,51.6821,51.5789,51.6821,18131.0
2020-02-21 11:00:00,60.13,60.31,60.11,60.17,18596.0,51.6993,51.854,51.6821,51.7337,18596.0
2020-02-21 11:05:00,60.19,60.23,60.15,60.17,12839.0,51.7509,51.7852,51.7165,51.7337,12839.0
2020-02-21 11:10:00,60.18,60.24,60.11,60.16,14601.0,51.7423,51.7938,51.6821,51.7251,14601.0
2020-02-21 11:15:00,60.15,60.15,59.98,60.01,10040.0,51.7165,51.7165,51.5703,51.5961,10040.0
2020-02-21 11:20:00,60.03,60.11,60.01,60.01,7897.0,51.6133,51.6821,51.5961,51.5961,7897.0
2020-02-21 11:25:00,59.99,60.0,59.93,59.94,6861.0,51.5789,51.5875,51.5273,51.5359,6861.0
2020-02-21 11:30:00,59.93,60.13,59.93,60.06,6470.0,51.5273,51.6993,51.5273,51.6391,6470.0
2020-02-21 11:35:00,60.07,60.1,59.98,60.06,6181.0,51.6477,51.6735,51.5703,51.6391,6181.0
2020-02-21 11:40:00,60.04,60.14,60.03,60.14,6983.0,51.6219,51.7079,51.6133,51.7079,6983.0
2020-02-21 11:45:00,60.13,60.16,60.06,60.06,9378.0,51.6993,51.7251,51.6391,51.6391,9378.0
2020-02-21 11:50:00,60.03,60.09,60.0,60.07,5430.0,51.6133,51.6649,51.5875,51.6477,5430.0
2020-02-21 11:55:00,60.09,60.15,60.05,60.14,5131.0,51.6649,51.7165,51.6305,51.7079,5131.0
2020-02-21 12:00:00,60.13,60.23,60.12,60.23,4620.0,51.6993,51.7852,51.6907,51.7852,4620.0
2020-02-21 12:05:00,60.25,60.29,60.16,60.16,5527.0,51.8024,51.8368,51.7251,51.7251,5527.0
2020-02-21 12:10:00,60.17,60.24,60.17,60.23,3991.0,51.7337,51.7938,51.7337,51.7852,3991.0
2020-02-21 12:15:00,60.25,60.25,60.12,60.17,9039.0,51.8024,51.8024,51.6907,51.7337,9039.0
2020-02-21 12:20:00,60.17,60.2,60.09,60.11,8228.0,51.7337,51.7595,51.6649,51.6821,8228.0
2020-02-21 12:25:00,60.13,60.18,60.11,60.14,4369.0,51.6993,51.7423,51.6821,51.7079,4369.0
2020-02-21 12:30:00,60.16,60.16,60.09,60.13,4609.0,51.7251,51.7251,51.6649,51.6993,4609.0
2020-02-21 12:35:00,60.12,60.12,59.98,59.98,32649.0,51.6907,51.6907,51.5703,51.5703,32649.0
2020-02-21 12:40:00,59.96,59.98,59.88,59.89,14782.0,51.5531,51.5703,51.4843,51.4929,14782.0
2020-02-21 12:45:00,59.88,59.91,59.76,59.76,9640.0,51.4843,51.5101,51.3811,51.3811,9640.0
2020-02-21 12:50:00,59.76,59.77,59.57,59.64,30149.0,51.3811,51.3897,51.2178,51.278,30149.0
2020-02-21 12:55:00,59.65,59.67,59.51,59.67,28731.0,51.2866,51.3038,51.1662,51.3038,28731.0
2020-02-21 13:00:00,59.64,59.76,59.64,59.74,8809.0,51.278,51.3811,51.278,51.364,8809.0
2020-02-21 13:05:00,59.72,59.75,59.69,59.73,5402.0,51.3468,51.3725,51.321,51.3554,5402.0
2020-02-21 13:10:00,59.72,59.75,59.64,59.66,7773.0,51.3468,51.3725,51.278,51.2952,7773.0
2020-02-21 13:15:00,59.67,59.75,59.63,59.74,8144.0,51.3038,51.3725,51.2694,51.364,8144.0
2020-02-21 13:20:00,59.72,59.74,59.66,59.73,6401.0,51.3468,51.364,51.2952,51.3554,6401.0
2020-02-21 13:25:00,59.75,59.76,59.68,59.68,12219.0,51.3725,51.3811,51.3124,51.3124,12219.0
2020-02-21 13:30:00,59.69,59.73,59.66,59.69,7435.0,51.321,51.3554,51.2952,51.321,7435.0
2020-02-21 13:35:00,59.69,59.7,59.6,59.64,9225.0,51.321,51.3296,51.2436,51.278,9225.0
2020-02-21 13:40:00,59.64,59.7,59.64,59.67,6047.0,51.278,51.3296,51.278,51.3038,6047.0
2020-02-21 13:45:00,59.67,59.69,59.62,59.69,9108.0,51.3038,51.321,51.2608,51.321,9108.0
2020-02-21 13:50:00,59.71,59.75,59.67,59.69,9500.0,51.3382,51.3725,51.3038,51.321,9500.0
2020-02-21 13:55:00,59.69,59.76,59.68,59.73,10569.0,51.321,51.3811,51.3124,51.3554,10569.0
2020-02-21 14:00:00,59.75,59.96,59.75,59.96,7713.0,51.3725,51.5531,51.3725,51.5531,7713.0
2020-02-21 14:05:00,59.92,59.92,59.83,59.89,10388.0,51.5187,51.5187,51.4413,51.4929,10388.0
2020-02-21 14:10:00,59.88,60.04,59.88,59.96,13628.0,51.4843,51.6219,51.4843,51.5531,13628.0
2020-02-21 14:15:00,59.98,60.02,59.91,60.0,8185.0,51.5703,51.6047,51.5101,51.5875,8185.0
2020-02-21 14:20:00,60.01,60.08,59.96,59.97,8265.0,51.5961,51.6563,51.5531,51.5617,8265.0
2020-02-21 14:25:00,59.96,60.05,59.96,59.99,12406.0,51.5531,51.6305,51.5531,51.5789,12406.0
2020-02-21 14:30:00,59.98,60.02,59.93,59.93,9303.0,51.5703,51.6047,51.5273,51.5273,9303.0
2020-02-21 14:35:00,59.95,59.98,59.92,59.94,11899.0,51.5445,51.5703,51.5187,51.5359,11899.0
2020-02-21 14:40:00,59.94,59.99,59.91,59.92,9079.0,51.5359,51.5789,51.5101,51.5187,9079.0
2020-02-21 14:45:00,59.93,59.93,59.86,59.88,7748.0,51.5273,51.5273,51.4671,51.4843,7748.0
2020-02-21 14:50:00,59.86,59.88,59.78,59.83,9078.0,51.4671,51.4843,51.3983,51.4413,9078.0
2020-02-21 14:55:00,59.81,59.88,59.77,59.8,11805.0,51.4241,51.4843,51.3897,51.4155,11805.0
2020-02-21 15:00:00,59.8,59.84,59.72,59.75,13873.0,51.4155,51.4499,51.3468,51.3725,13873.0
2020-02-21 15:05:00,59.76,59.79,59.68,59.78,10010.0,51.3811,51.4069,51.3124,51.3983,10010.0
2020-02-21 15:10:00,59.79,59.85,59.78,59.78,12029.0,51.4069,51.4585,51.3983,51.3983,12029.0
2020-02-21 15:15:00,59.78,59.79,59.71,59.75,10858.0,51.3983,51.4069,51.3382,51.3725,10858.0
2020-02-21 15:20:00,59.75,59.76,59.69,59.76,15105.0,51.3725,51.3811,51.321,51.3811,15105.0
2020-02-21 15:25:00,59.76,59.77,59.71,59.77,11990.0,51.3811,51.3897,51.3382,51.3897,11990.0
2020-02-21 15:30:00,59.77,59.83,59.76,59.8,26656.0,51.3897,51.4413,51.3811,51.4155,26656.0
2020-02-21 15:35:00,59.81,59.91,59.79,59.85,16727.0,51.4241,51.5101,51.4069,51.4585,16727.0
2020-02-21 15:40:00,59.85,59.9,59.84,59.84,19649.0,51.4585,51.5015,51.4499,51.4499,19649.0
2020-02-21 15:45:00,59.85,59.89,59.83,59.86,24173.0,51.4585,51.4929,51.4413,51.4671,24173.0
2020-02-21 15:50:00,59.85,59.87,59.81,59.83,42800.0,51.4585,51.4757,51.4241,51.4413,42800.0
2020-02-21 15:55:00,59.84,59.87,59.68,59.72,169406.0,51.4499,51.4757,51.3124,51.3468,169406.0
2020-02-24 09:30:00,58.21,58.5,57.91,58.18,52111.0,50.0485,50.2978,49.7905,50.0227,52111.0
2020-02-24 09:35:00,58.17,58.74,58.16,58.73,23100.0,50.0141,50.5042,50.0055,50.4956,23100.0
2020-02-24 09:40:00,58.68,58.77,58.49,58.49,13152.0,50.4526,50.53,50.2892,50.2892,13152.0
2020-02-24 09:45:00,58.49,58.87,58.44,58.85,13107.0,50.2892,50.6159,50.2462,50.5987,13107.0
2020-02-24 09:50:00,58.82,58.82,58.42,58.6,14228.0,50.5729,50.5729,50.229,50.3838,14228.0
2020-02-24 09:55:00,58.7,58.76,58.57,58.57,9156.0,50.4698,50.5214,50.358,50.358,9156.0
2020-02-24 10:00:00,58.57,58.73,58.51,58.51,7589.0,50.358,50.4956,50.3064,50.3064,7589.0
2020-02-24 10:05:00,58.45,58.58,58.39,58.48,8354.0,50.2548,50.3666,50.2032,50.2806,8354.0
2020-02-24 10:10:00,58.44,58.57,58.44,58.54,9884.0,50.2462,50.358,50.2462,50.3322,9884.0
2020-02-24 10:15:00,58.5,58.64,58.49,58.51,10570.0,50.2978,50.4182,50.2892,50.3064,10570.0
2020-02-24 10:20:00,58.49,58.51,58.34,58.43,22216.0,50.2892,50.3064,50.1602,50.2376,22216.0
2020-02-24 10:25:00,58.42,58.52,58.41,58.42,9254.0,50.229,50.315,50.2204,50.229,9254.0
2020-02-24 10:30:00,58.44,58.53,58.43,58.48,18499.0,50.2462,50.3236,50.2376,50.2806,18499.0
2020-02-24 10:35:00,58.49,58.54,58.4,58.46,7034.0,50.2892,50.3322,50.2118,50.2634,7034.0
2020-02-24 10:40:00,58.43,58.55,58.41,58.55,10130.0,50.2376,50.3408,50.2204,50.3408,10130.0
2020-02-24 10:45:00,58.54,58.67,58.54,58.65,7162.0,50.3322,50.444,50.3322,50.4268,7162.0
2020-02-24 10:50:00,58.68,58.84,58.67,58.82,11629.0,50.4526,50.5901,50.444,50.5729,11629.0
2020-02-24 10:55:00,58.86,58.94,58.82,58.88,21345.0,50.6073,50.6761,50.5729,50.6245,21345.0
2020-02-24 11:00:00,58.87,58.9,58.56,58.6,15975.0,50.6159,50.6417,50.3494,50.3838,15975.0
2020-02-24 11:05:00,58.6,58.68,58.55,58.66,13420.0,50.3838,50.4526,50.3408,50.4354,13420.0
2020-02-24 11:10:00,58.66,58.71,58.6,58.69,11478.0,50.4354,50.4784,50.3838,50.4612,11478.0
2020-02-24 11:15:00,58.7,58.79,58.68,58.69,7136.0,50.4698,50.5471,50.4526,50.4612,7136.0
2020-02-24 11:20:00,58.7,58.72,58.58,58.59,8962.0,50.4698,50.487,50.3666,50.3752,8962.0
2020-02-24 11:25:00,58.57,58.57,58.49,58.5,6947.0,50.358,50.358,50.2892,50.2978,6947.0
2020-02-24 11:30:00,58.53,58.57,58.46,58.48,13203.0,50.3236,50.358,50.2634,50.2806,13203.0
2020-02-24 11:35:00,58.48,58.62,58.44,58.55,9099.0,50.2806,50.401,50.2462,50.3408,9099.0
2020-02-24 11:40:00,58.55,58.55,58.4,58.51,8829.0,50.3408,50.3408,50.2118,50.3064,8829.0
2020-02-24 11:45:00,58.52,58.57,58.46,58.48,14175.0,50.315,50.358,50.2634,50.2806,14175.0
2020-02-24 11:50:00,58.47,58.57,58.47,58.51,9824.0,50.272,50.358,50.272,50.3064,9824.0
2020-02-24 11:55:00,58.48,58.65,58.44,58.62,9687.0,50.2806,50.4268,50.2462,50.401,9687.0
2020-02-24 12:00:00,58.59,58.61,58.54,58.6,17601.0,50.3752,50.3924,50.3322,50.3838,17601.0
2020-02-24 12:05:00,58.62,58.62,58.49,58.49,6728.0,50.401,50.401,50.2892,50.2892,6728.0
2020-02-24 12:10:00,58.48,58.52,58.44,58.44,6384.0,50.2806,50.315,50.2462,50.2462,6384.0
2020-02-24 12:15:00,58.45,58.51,58.41,58.51,6199.0,50.2548,50.3064,50.2204,50.3064,6199.0
2020-02-24 12:20:00,58.49,58.5,58.43,58.47,9924.0,50.2892,50.2978,50.2376,50.272,9924.0
2020-02-24 12:25:00,58.47,58.53,58.44,58.45,13799.0,50.272,50.3236,50.2462,50.2548,13799.0
2020-02-24 12:30:00,58.44,58.47,58.38,58.41,7067.0,50.2462,50.272,50.1946,50.2204,7067.0
2020-02-24 12:35:00,58.42,58.57,58.4,58.52,7188.0,50.229,50.358,50.2118,50.315,7188.0
2020-02-24 12:40:00,58.56,58.59,58.5,58.58,8584.0,50.3494,50.3752,50.2978,50.3666,8584.0
2020-02-24 12:45:00,58.57,58.57,58.36,58.37,6992.0,50.358,50.358,50.1774,50.186,6992.0
2020-02-24 12:50:00,58.35,58.53,58.33,58.45,57781.0,50.1688,50.3236,50.1516,50.2548,57781.0
2020-02-24 12:55:00,58.43,58.43,58.36,58.38,17873.0,50.2376,50.2376,50.1774,50.1946,17873.0
2020-02-24 13:00:00,58.37,58.4,58.27,58.28,7332.0,50.186,50.2118,50.1001,50.1087,7332.0
2020-02-24 13:05:00,58.29,58.44,58.29,58.41,11951.0,50.1173,50.2462,50.1173,50.2204,11951.0
2020-02-24 13:10:00,58.42,58.53,58.4,58.48,25072.0,50.229,50.3236,50.2118,50.2806,25072.0
2020-02-24 13:15:00,58.47,58.52,58.45,58.52,13444.0,50.272,50.315,50.2548,50.315,13444.0
2020-02-24 13:20:00,58.53,58.69,58.53,58.69,11621.0,50.3236,50.4612,50.3236,50.4612,11621.0
2020-02-24 13:25:00,58.66,58.82,58.65,58.8,13477.0,50.4354,50.5729,50.4268,50.5557,13477.0
2020-02-24 13:30:00,58.79,58.8,58.71,58.75,10356.0,50.5471,50.5557,50.4784,50.5128,10356.0
2020-02-24 13:35:00,58.75,58.79,58.72,58.78,9992.0,50.5128,50.5471,50.487,50.5386,9992.0
2020-02-24 13:40:00,58.76,58.76,58.66,58.67,10549.0,50.5214,50.5214,50.4354,50.444,10549.0
2020-02-24 13:45:00,58.68,58.8,58.68,58.75,10575.0,50.4526,50.5557,50.4526,50.5128,10575.0
2020-02-24 13:50:00,58.76,58.78,58.73,58.77,7944.0,50.5214,50.5386,50.4956,50.53,7944.0
2020-02-24 13:55:00,58.77,58.83,58.7,58.81,7015.0,50.53,50.5815,50.4698,50.5643,7015.0
2020-02-24 14:00:00,58.81,58.91,58.79,58.88,20351.0,50.5643,50.6503,50.5471,50.6245,20351.0
2020-02-24 14:05:00,58.88,58.92,58.78,58.79,9414.0,50.6245,50.6589,50.5386,50.5471,9414.0
2020-02-24 14:10:00,58.8,58.82,58.73,58.75,6774.0,50.5557,50.5729,50.4956,50.5128,6774.0
2020-02-24 14:15:00,58.73,58.81,58.73,58.81,9403.0,50.4956,50.5643,50.4956,50.5643,9403.0
2020-02-24 14:20:00,58.81,58.87,58.66,58.67,18533.0,50.5643,50.6159,50.4354,50.444,18533.0
2020-02-24 14:25:00,58.69,58.82,58.69,58.76,7711.0,50.4612,50.5729,50.4612,50.5214,7711.0
2020-02-24 14:30:00,58.77,58.78,58.69,58.69,7712.0,50.53,50.5386,50.4612,50.4612,7712.0
2020-02-24 14:35:00,58.69,58.72,58.6,58.67,9703.0,50.4612,50.487,50.3838,50.444,9703.0
2020-02-24 14:40:00,58.66,58.67,58.58,58.59,8027.0,50.4354,50.444,50.3666,50.3752,8027.0
2020-02-24 14:45:00,58.59,58.63,58.55,58.63,7542.0,50.3752,50.4096,50.3408,50.4096,7542.0
2020-02-24 14:50:00,58.63,58.69,58.56,58.69,9311.0,50.4096,50.4612,50.3494,50.4612,9311.0
2020-02-24 14:55:00,58.66,58.77,58.64,58.67,9073.0,50.4354,50.53,50.4182,50.444,9073.0
2020-02-24 15:00:00,58.68,58.79,58.64,58.76,14395.0,50.4526,50.5471,50.4182,50.5214,14395.0
2020-02-24 15:05:00,58.76,58.79,58.71,58.74,8253.0,50.5214,50.5471,50.4784,50.5042,8253.0
2020-02-24 15:10:00,58.72,58.72,58.58,58.59,9907.0,50.487,50.487,50.3666,50.3752,9907.0
2020-02-24 15:15:00,58.58,58.62,58.54,58.55,11951.0,50.3666,50.401,50.3322,50.3408,11951.0
2020-02-24 15:20:00,58.57,58.58,58.5,58.54,15991.0,50.358,50.3666,50.2978,50.3322,15991.0
2020-02-24 15:25:00,58.54,58.54,58.45,58.45,13676.0,50.3322,50.3322,50.2548,50.2548,13676.0
2020-02-24 15:30:00,58.46,58.48,58.37,58.37,22104.0,50.2634,50.2806,50.186,50.186,22104.0
2020-02-24 15:35:00,58.37,58.41,58.26,58.26,24767.0,50.186,50.2204,50.0915,50.0915,24767.0
2020-02-24 15:40:00,58.27,58.28,58.16,58.17,32039.0,50.1001,50.1087,50.0055,50.0141,32039.0
2020-02-24 15:45:00,58.17,58.36,58.16,58.34,32042.0,50.0141,50.1774,50.0055,50.1602,32042.0
2020-02-24 15:50:00,58.33,58.33,58.15,58.22,61788.0,50.1516,50.1516,49.9969,50.0571,61788.0
2020-02-24 15:55:00,58.19,58.27,58.12,58.15,150837.0,50.0313,50.1001,49.9711,49.9969,150837.0
2020-02-25 09:30:00,58.5,58.8,58.29,58.39,28015.0,50.2978,50.5557,50.1173,50.2032,28015.0
2020-02-25 09:35:00,58.3,58.38,58.2,58.2,9990.0,50.1259,50.1946,50.0399,50.0399,9990.0
2020-02-25 09:40:00,58.2,58.24,57.82,57.82,7853.0,50.0399,50.0743,49.7132,49.7132,7853.0
2020-02-25 09:45:00,57.86,57.86,57.45,57.78,19795.0,49.7475,49.7475,49.395,49.6788,19795.0
2020-02-25 09:50:00,57.78,57.93,57.61,57.85,19626.0,49.6788,49.8077,49.5326,49.7389,19626.0
2020-02-25 09:55:00,57.9,57.91,57.56,57.72,22708.0,49.7819,49.7905,49.4896,49.6272,22708.0
2020-02-25 10:00:00,57.7,57.86,57.7,57.82,10843.0,49.61,49.7475,49.61,49.7132,10843.0
2020-02-25 10:05:00,57.82,57.87,57.76,57.78,11351.0,49.7132,49.7561,49.6616,49.6788,11351.0
2020-02-25 10:10:00,57.75,57.88,57.72,57.79,19415.0,49.653,49.7647,49.6272,49.6874,19415.0
2020-02-25 10:15:00,57.81,57.82,57.59,57.61,12324.0,49.7046,49.7132,49.5154,49.5326,12324.0
2020-02-25 10:20:00,57.59,57.61,57.25,57.28,18653.0,49.5154,49.5326,49.2231,49.2489,18653.0
2020-02-25 10:25:00,57.25,57.25,56.96,57.07,19309.0,49.2231,49.2231,48.9737,49.0683,19309.0
2020-02-25 10:30:00,57.06,57.21,56.97,57.21,15197.0,49.0597,49.1887,48.9823,49.1887,15197.0
2020-02-25 10:35:00,57.17,57.31,57.11,57.23,10007.0,49.1543,49.2747,49.1027,49.2059,10007.0
2020-02-25 10:40:00,57.18,57.25,57.13,57.22,9516.0,49.1629,49.2231,49.1199,49.1973,9516.0
2020-02-25 10:45:00,57.24,57.29,56.98,56.98,10159.0,49.2145,49.2575,48.9909,48.9909,10159.0
2020-02-25 10:50:00,56.95,56.96,56.66,56.89,11982.0,48.9651,48.9737,48.7158,48.9135,11982.0
2020-02-25 10:55:00,56.9,56.95,56.82,56.95,50773.0,48.9221,48.9651,48.8534,48.9651,50773.0
2020-02-25 11:00:00,56.9,57.08,56.83,56.83,30846.0,48.9221,49.0769,48.862,48.862,30846.0
2020-02-25 11:05:00,56.91,57.09,56.79,57.09,17187.0,48.9307,49.0855,48.8276,49.0855,17187.0
2020-02-25 11:10:00,57.07,57.61,56.97,56.99,65826.0,49.0683,49.5326,48.9823,48.9995,65826.0
2020-02-25 11:15:00,56.96,57.08,56.75,56.82,20630.0,48.9737,49.0769,48.7932,48.8534,20630.0
2020-02-25 11:20:00,56.78,56.84,56.59,56.7,10711.0,48.819,48.8706,48.6556,48.7502,10711.0
2020-02-25 11:25:00,56.68,57.19,56.67,56.94,37022.0,48.733,49.1715,48.7244,48.9565,37022.0
2020-02-25 11:30:00,56.92,56.93,56.7,56.81,13823.0,48.9393,48.9479,48.7502,48.8448,13823.0
2020-02-25 11:35:00,56.74,56.92,56.71,56.91,11111.0,48.7846,48.9393,48.7588,48.9307,11111.0
2020-02-25 11:40:00,56.93,56.95,56.71,56.71,17462.0,48.9479,48.9651,48.7588,48.7588,17462.0
2020-02-25 11:45:00,56.72,57.01,56.72,56.96,10033.0,48.7674,49.0167,48.7674,48.9737,10033.0
2020-02-25 11:50:00,56.95,56.96,56.87,56.9,4545.0,48.9651,48.9737,48.8963,48.9221,4545.0
2020-02-25 11:55:00,56.89,56.94,56.86,56.9,10826.0,48.9135,48.9565,48.8878,48.9221,10826.0
2020-02-25 12:00:00,56.9,57.0,56.89,56.93,12236.0,48.9221,49.0081,48.9135,48.9479,12236.0
2020-02-25 12:05:00,56.9,56.92,56.78,56.87,7489.0,48.9221,48.9393,48.819,48.8963,7489.0
2020-02-25 12:10:00,56.85,56.91,56.8,56.83,7921.0,48.8792,48.9307,48.8362,48.862,7921.0
2020-02-25 12:15:00,56.8,56.83,56.58,56.59,6611.0,48.8362,48.862,48.647,48.6556,6611.0
2020-02-25 12:20:00,56.61,56.61,56.47,56.52,11398.0,48.6728,48.6728,48.5524,48.5954,11398.0
2020-02-25 12:25:00,56.54,56.54,56.38,56.38,11431.0,48.6126,48.6126,48.4751,48.4751,11431.0
2020-02-25 12:30:00,56.39,56.51,56.35,56.49,7771.0,48.4836,48.5868,48.4493,48.5696,7771.0
2020-02-25 12:35:00,56.51,56.59,56.47,56.57,11432.0,48.5868,48.6556,48.5524,48.6384,11432.0
2020-02-25 12:40:00,56.59,56.59,56.3,56.35,15310.0,48.6556,48.6556,48.4063,48.4493,15310.0
2020-02-25 12:45:00,56.35,56.36,56.22,56.27,11905.0,48.4493,48.4579,48.3375,48.3805,11905.0
2020-02-25 12:50:00,56.26,56.28,56.17,56.26,5956.0,48.3719,48.3891,48.2945,48.3719,5956.0
2020-02-25 12:55:00,56.26,56.33,56.19,56.23,16430.0,48.3719,48.4321,48.3117,48.3461,16430.0
2020-02-25 13:00:00,56.24,56.35,56.19,56.19,7319.0,48.3547,48.4493,48.3117,48.3117,7319.0
2020-02-25 13:05:00,56.2,56.34,56.15,56.34,4372.0,48.3203,48.4407,48.2773,48.4407,4372.0
2020-02-25 13:10:00,56.36,56.42,56.26,56.3,9704.0,48.4579,48.5094,48.3719,48.4063,9704.0
2020-02-25 13:15:00,56.29,56.32,56.11,56.15,6099.0,48.3977,48.4235,48.2429,48.2773,6099.0
2020-02-25 13:20:00,56.12,56.22,56.11,56.2,8003.0,48.2515,48.3375,48.2429,48.3203,8003.0
2020-02-25 13:25:00,56.19,56.28,56.19,56.24,4896.0,48.3117,48.3891,48.3117,48.3547,4896.0
2020-02-25 13:30:00,56.22,56.23,56.11,56.19,5878.0,48.3375,48.3461,48.2429,48.3117,5878.0
2020-02-25 13:35:00,56.19,56.2,56.08,56.09,5849.0,48.3117,48.3203,48.2171,48.2257,5849.0
2020-02-25 13:40:00,56.1,56.2,56.04,56.2,5828.0,48.2343,48.3203,48.1827,48.3203,5828.0
2020-02-25 13:45:00,56.19,56.19,56.05,56.07,9627.0,48.3117,48.3117,48.1913,48.2085,9627.0
2020-02-25 13:50:00,56.08,56.22,56.02,56.05,14127.0,48.2171,48.3375,48.1655,48.1913,14127.0
2020-02-25 13:55:00,56.06,56.07,55.89,55.89,9751.0,48.1999,48.2085,48.0538,48.0538,9751.0
2020-02-25 14:00:00,55.89,55.92,55.76,55.92,22958.0,48.0538,48.0795,47.942,48.0795,22958.0
2020-02-25 14:05:00,55.91,55.98,55.56,55.63,13074.0,48.0709,48.1311,47.77,47.8302,13074.0
2020-02-25 14:10:00,55.63,55.91,55.63,55.88,9207.0,47.8302,48.0709,47.8302,48.0452,9207.0
2020-02-25 14:15:00,55.86,55.88,55.65,55.71,9362.0,48.028,48.0452,47.8474,47.899,9362.0
2020-02-25 14:20:00,55.69,55.83,55.65,55.66,7062.0,47.8818,48.0022,47.8474,47.856,7062.0
2020-02-25 14:25:00,55.66,55.74,55.53,55.58,13960.0,47.856,47.9248,47.7442,47.7872,13960.0
2020-02-25 14:30:00,55.62,55.67,55.44,55.57,20592.0,47.8216,47.8646,47.6668,47.7786,20592.0
2020-02-25 14:35:00,55.55,55.59,55.44,55.46,11941.0,47.7614,47.7958,47.6668,47.684,11941.0
2020-02-25 14:40:00,55.46,55.9,55.44,55.9,17732.0,47.684,48.0624,47.6668,48.0624,17732.0
2020-02-25 14:45:00,55.92,55.92,55.75,55.81,13342.0,48.0795,48.0795,47.9334,47.985,13342.0
2020-02-25 14:50:00,55.85,55.87,55.7,55.82,8972.0,48.0194,48.0366,47.8904,47.9936,8972.0
2020-02-25 14:55:00,55.86,55.88,55.72,55.76,10254.0,48.028,48.0452,47.9076,47.942,10254.0
2020-02-25 15:00:00,55.77,55.96,55.77,55.83,19230.0,47.9506,48.1139,47.9506,48.0022,19230.0
2020-02-25 15:05:00,55.79,55.94,55.73,55.73,15799.0,47.9678,48.0967,47.9162,47.9162,15799.0
2020-02-25 15:10:00,55.74,55.75,55.59,55.63,10830.0,47.9248,47.9334,47.7958,47.8302,10830.0
2020-02-25 15:15:00,55.6,55.69,55.51,55.57,20427.0,47.8044,47.8818,47.727,47.7786,20427.0
2020-02-25 15:20:00,55.58,55.62,55.44,55.55,29496.0,47.7872,47.8216,47.6668,47.7614,29496.0
2020-02-25 15:25:00,55.55,55.69,55.47,55.59,33791.0,47.7614,47.8818,47.6926,47.7958,33791.0
2020-02-25 15:30:00,55.56,55.57,55.26,55.42,38892.0,47.77,47.7786,47.5121,47.6497,38892.0
2020-02-25 15:35:00,55.42,55.43,55.32,55.4,35700.0,47.6497,47.6582,47.5637,47.6325,35700.0
2020-02-25 15:40:00,55.39,55.63,55.38,55.52,35577.0,47.6239,47.8302,47.6153,47.7356,35577.0
2020-02-25 15:45:00,55.52,55.79,55.52,55.6,49497.0,47.7356,47.9678,47.7356,47.8044,49497.0
2020-02-25 15:50:00,55.6,55.66,55.43,55.6,88504.0,47.8044,47.856,47.6582,47.8044,88504.0
2020-02-25 15:55:00,55.59,55.64,55.4,55.44,244965.0,47.7958,47.8388,47.6325,47.6668,244965.0
2020-02-26 09:30:00,55.45,56.23,55.45,56.22,54366.0,47.6754,48.3461,47.6754,48.3375,54366.0
2020-02-26 09:35:00,56.28,56.48,56.14,56.23,17629.0,48.3891,48.561,48.2687,48.3461,17629.0
2020-02-26 09:40:00,56.29,56.74,56.29,56.7,20870.0,48.3977,48.7846,48.3977,48.7502,20870.0
2020-02-26 09:45:00,56.7,56.75,56.33,56.35,43175.0,48.7502,48.7932,48.4321,48.4493,43175.0
2020-02-26 09:50:00,56.31,56.35,56.14,56.19,38126.0,48.4149,48.4493,48.2687,48.3117,38126.0
2020-02-26 09:55:00,56.17,56.19,55.94,55.95,37623.0,48.2945,48.3117,48.0967,48.1053,37623.0
2020-02-26 10:00:00,56.0,56.1,55.96,56.06,56016.0,48.1483,48.2343,48.1139,48.1999,56016.0
2020-02-26 10:05:00,56.03,56.13,55.75,55.75,29512.0,48.1741,48.2601,47.9334,47.9334,29512.0
2020-02-26 10:10:00,55.78,55.91,55.59,55.91,29359.0,47.9592,48.0709,47.7958,48.0709,29359.0
2020-02-26 10:15:00,55.92,56.13,55.92,55.99,12999.0,48.0795,48.2601,48.0795,48.1397,12999.0
2020-02-26 10:20:00,55.99,56.07,55.96,56.01,18789.0,48.1397,48.2085,48.1139,48.1569,18789.0
2020-02-26 10:25:00,56.07,56.1,55.93,55.95,15952.0,48.2085,48.2343,48.0881,48.1053,15952.0
2020-02-26 10:30:00,55.96,56.03,55.89,56.0,23143.0,48.1139,48.1741,48.0538,48.1483,23143.0
2020-02-26 10:35:00,56.02,56.08,55.96,56.04,21114.0,48.1655,48.2171,48.1139,48.1827,21114.0
2020-02-26 10:40:00,56.04,56.22,56.02,56.19,77322.0,48.1827,48.3375,48.1655,48.3117,77322.0
2020-02-26 10:45:00,56.17,56.32,56.15,56.27,22843.0,48.2945,48.4235,48.2773,48.3805,22843.0
2020-02-26 10:50:00,56.28,56.36,56.26,56.28,26695.0,48.3891,48.4579,48.3719,48.3891,26695.0
2020-02-26 10:55:00,56.28,56.35,56.23,56.24,15142.0,48.3891,48.4493,48.3461,48.3547,15142.0
2020-02-26 11:00:00,56.24,56.32,56.19,56.32,40926.0,48.3547,48.4235,48.3117,48.4235,40926.0
2020-02-26 11:05:00,56.29,56.36,56.28,56.34,32354.0,48.3977,48.4579,48.3891,48.4407,32354.0
2020-02-26 11:10:00,56.34,56.35,56.23,56.33,76405.0,48.4407,48.4493,48.3461,48.4321,76405.0
2020-02-26 11:15:00,56.31,56.51,56.31,56.51,9103.0,48.4149,48.5868,48.4149,48.5868,9103.0
2020-02-26 11:20:00,56.52,56.72,56.52,56.7,7186.0,48.5954,48.7674,48.5954,48.7502,7186.0
2020-02-26 11:25:00,56.7,56.72,56.51,56.64,10926.0,48.7502,48.7674,48.5868,48.6986,10926.0
2020-02-26 11:30:00,56.61,56.61,56.5,56.58,7194.0,48.6728,48.6728,48.5782,48.647,7194.0
2020-02-26 11:35:00,56.56,56.63,56.48,56.62,10754.0,48.6298,48.69,48.561,48.6814,10754.0
2020-02-26 11:40:00,56.62,56.64,56.5,56.62,12069.0,48.6814,48.6986,48.5782,48.6814,12069.0
2020-02-26 11:45:00,56.6,56.63,56.56,56.59,55417.0,48.6642,48.69,48.6298,48.6556,55417.0
2020-02-26 11:50:00,56.6,56.6,56.35,56.37,30158.0,48.6642,48.6642,48.4493,48.4665,30158.0
2020-02-26 11:55:00,56.34,56.38,56.27,56.31,11838.0,48.4407,48.4751,48.3805,48.4149,11838.0
2020-02-26 12:00:00,56.3,56.39,56.27,56.28,23393.0,48.4063,48.4836,48.3805,48.3891,23393.0
2020-02-26 12:05:00,56.26,56.26,55.89,55.95,8262.0,48.3719,48.3719,48.0538,48.1053,8262.0
2020-02-26 12:10:00,55.97,55.99,55.82,55.82,4833.0,48.1225,48.1397,47.9936,47.9936,4833.0
2020-02-26 12:15:00,55.83,55.86,55.72,55.86,9465.0,48.0022,48.028,47.9076,48.028,9465.0
2020-02-26 12:20:00,55.86,55.92,55.74,55.82,9607.0,48.028,48.0795,47.9248,47.9936,9607.0
2020-02-26 12:25:00,55.76,55.77,55.65,55.76,8930.0,47.942,47.9506,47.8474,47.942,8930.0
2020-02-26 12:30:00,55.77,55.92,55.77,55.89,4300.0,47.9506,48.0795,47.9506,48.0538,4300.0
2020-02-26 12:35:00,55.92,55.97,55.85,55.92,8401.0,48.0795,48.1225,48.0194,48.0795,8401.0
2020-02-26 12:40:00,55.9,55.99,55.85,55.94,11998.0,48.0624,48.1397,48.0194,48.0967,11998.0
2020-02-26 12:45:00,55.96,56.11,55.95,55.98,11567.0,48.1139,48.2429,48.1053,48.1311,11567.0
2020-02-26 12:50:00,55.96,56.05,55.9,55.95,22635.0,48.1139,48.1913,48.0624,48.1053,22635.0
2020-02-26 12:55:00,55.95,56.01,55.87,55.96,8317.0,48.1053,48.1569,48.0366,48.1139,8317.0
2020-02-26 13:00:00,55.96,56.01,55.91,55.93,4320.0,48.1139,48.1569,48.0709,48.0881,4320.0
2020-02-26 13:05:00,55.93,55.94,55.79,55.79,8103.0,48.0881,48.0967,47.9678,47.9678,8103.0
2020-02-26 13:10:00,55.82,55.86,55.8,55.82,5633.0,47.9936,48.028,47.9764,47.9936,5633.0
2020-02-26 13:15:00,55.83,55.95,55.83,55.89,8770.0,48.0022,48.1053,48.0022,48.0538,8770.0
2020-02-26 13:20:00,55.91,55.96,55.85,55.94,10606.0,48.0709,48.1139,48.0194,48.0967,10606.0
2020-02-26 13:25:00,55.95,56.03,55.87,55.98,12496.0,48.1053,48.1741,48.0366,48.1311,12496.0
2020-02-26 13:30:00,55.98,55.98,55.66,55.66,8452.0,48.1311,48.1311,47.856,47.856,8452.0
2020-02-26 13:35:00,55.69,55.7,55.44,55.44,14433.0,47.8818,47.8904,47.6668,47.6668,14433.0
2020-02-26 13:40:00,55.39,55.49,55.33,55.33,14346.0,47.6239,47.7098,47.5723,47.5723,14346.0
2020-02-26 13:45:00,55.36,55.69,55.36,55.6,14593.0,47.5981,47.8818,47.5981,47.8044,14593.0
2020-02-26 13:50:00,55.62,55.65,55.53,55.56,20779.0,47.8216,47.8474,47.7442,47.77,20779.0
2020-02-26 13:55:00,55.54,55.54,55.37,55.4,10766.0,47.7528,47.7528,47.6067,47.6325,10766.0
2020-02-26 14:00:00,55.38,55.62,55.31,55.36,44215.0,47.6153,47.8216,47.5551,47.5981,44215.0
2020-02-26 14:05:00,55.36,55.49,55.34,55.35,33005.0,47.5981,47.7098,47.5809,47.5895,33005.0
2020-02-26 14:10:00,55.36,55.63,55.3,55.63,27774.0,47.5981,47.8302,47.5465,47.8302,27774.0
2020-02-26 14:15:00,55.65,55.66,55.42,55.46,19414.0,47.8474,47.856,47.6497,47.684,19414.0
2020-02-26 14:20:00,55.48,55.52,55.41,55.5,34208.0,47.7012,47.7356,47.6411,47.7184,34208.0
2020-02-26 14:25:00,55.54,55.63,55.45,55.47,22719.0,47.7528,47.8302,47.6754,47.6926,22719.0
2020-02-26 14:30:00,55.43,55.51,55.31,55.31,24897.0,47.6582,47.727,47.5551,47.5551,24897.0
2020-02-26 14:35:00,55.32,55.53,55.3,55.41,22438.0,47.5637,47.7442,47.5465,47.6411,22438.0
2020-02-26 14:40:00,55.43,55.45,55.17,55.23,19184.0,47.6582,47.6754,47.4347,47.4863,19184.0
2020-02-26 14:45:00,55.25,55.37,55.18,55.34,19078.0,47.5035,47.6067,47.4433,47.5809,19078.0
2020-02-26 14:50:00,55.28,55.38,55.2,55.34,18758.0,47.5293,47.6153,47.4605,47.5809,18758.0
2020-02-26 14:55:00,55.31,55.43,55.16,55.22,19131.0,47.5551,47.6582,47.4261,47.4777,19131.0
2020-02-26 15:00:00,55.21,55.33,55.19,55.25,16441.0,47.4691,47.5723,47.4519,47.5035,16441.0
2020-02-26 15:05:00,55.25,55.28,55.08,55.27,26276.0,47.5035,47.5293,47.3573,47.5207,26276.0
2020-02-26 15:10:00,55.3,55.42,55.24,55.32,21795.0,47.5465,47.6497,47.4949,47.5637,21795.0
2020-02-26 15:15:00,55.32,55.45,55.29,55.37,29832.0,47.5637,47.6754,47.5379,47.6067,29832.0
2020-02-26 15:20:00,55.37,55.44,55.21,55.27,31358.0,47.6067,47.6668,47.4691,47.5207,31358.0
2020-02-26 15:25:00,55.24,55.29,55.18,55.25,30698.0,47.4949,47.5379,47.4433,47.5035,30698.0
2020-02-26 15:30:00,55.26,55.35,55.15,55.21,30318.0,47.5121,47.5895,47.4175,47.4691,30318.0
2020-02-26 15:35:00,55.21,55.36,55.19,55.35,34667.0,47.4691,47.5981,47.4519,47.5895,34667.0
2020-02-26 15:40:00,55.37,55.37,55.21,55.29,29616.0,47.6067,47.6067,47.4691,47.5379,29616.0
2020-02-26 15:45:00,55.29,55.32,55.24,55.3,45409.0,47.5379,47.5637,47.4949,47.5465,45409.0
2020-02-26 15:50:00,55.28,55.35,55.2,55.23,86082.0,47.5293,47.5895,47.4605,47.4863,86082.0
2020-02-26 15:55:00,55.25,55.29,54.99,55.0,227270.0,47.5035,47.5379,47.2799,47.2885,227270.0
2020-02-27 09:30:00,54.24,54.49,53.68,54.06,51492.0,46.6351,46.85,46.1536,46.4803,51492.0
2020-02-27 09:35:00,54.06,54.41,53.94,54.4,22969.0,46.4803,46.7813,46.3772,46.7727,22969.0
2020-02-27 09:40:00,54.33,54.43,53.97,54.16,19894.0,46.7125,46.7985,46.403,46.5663,19894.0
2020-02-27 09:45:00,54.11,54.11,53.65,53.93,14980.0,46.5233,46.5233,46.1278,46.3686,14980.0
2020-02-27 09:50:00,53.92,54.2,53.88,54.2,18251.0,46.36,46.6007,46.3256,46.6007,18251.0
2020-02-27 09:55:00,54.18,54.42,53.82,53.86,36716.0,46.5835,46.7899,46.274,46.3084,36716.0
2020-02-27 10:00:00,53.85,53.98,53.5,53.51,38617.0,46.2998,46.4116,45.9989,46.0074,38617.0
2020-02-27 10:05:00,53.52,53.84,53.48,53.67,29441.0,46.016,46.2912,45.9817,46.145,29441.0
2020-02-27 10:10:00,53.66,53.76,53.6,53.65,25711.0,46.1364,46.2224,46.0848,46.1278,25711.0
2020-02-27 10:15:00,53.66,53.66,53.31,53.41,36342.0,46.1364,46.1364,45.8355,45.9215,36342.0
2020-02-27 10:20:00,53.45,53.53,53.28,53.39,36625.0,45.9559,46.0246,45.8097,45.9043,36625.0
2020-02-27 10:25:00,53.4,53.44,53.15,53.22,31061.0,45.9129,45.9473,45.6979,45.7581,31061.0
2020-02-27 10:30:00,53.21,53.28,52.92,52.93,32831.0,45.7495,45.8097,45.5002,45.5088,32831.0
2020-02-27 10:35:00,52.9,53.42,52.9,53.42,72089.0,45.483,45.9301,45.483,45.9301,72089.0
2020-02-27 10:40:00,53.43,53.49,53.25,53.25,43597.0,45.9387,45.9903,45.7839,45.7839,43597.0
2020-02-27 10:45:00,53.29,53.66,53.29,53.66,24083.0,45.8183,46.1364,45.8183,46.1364,24083.0
2020-02-27 10:50:00,53.65,53.83,53.59,53.74,18470.0,46.1278,46.2826,46.0762,46.2052,18470.0
2020-02-27 10:55:00,53.74,54.06,53.65,54.06,18272.0,46.2052,46.4803,46.1278,46.4803,18272.0
2020-02-27 11:00:00,54.07,54.15,54.0,54.1,26567.0,46.4889,46.5577,46.4287,46.5147,26567.0
2020-02-27 11:05:00,54.11,54.27,54.07,54.27,16707.0,46.5233,46.6609,46.4889,46.6609,16707.0
2020-02-27 11:10:00,54.32,54.33,54.04,54.13,20269.0,46.7039,46.7125,46.4631,46.5405,20269.0
2020-02-27 11:15:00,54.15,54.41,54.12,54.4,24542.0,46.5577,46.7813,46.5319,46.7727,24542.0
2020-02-27 11:20:00,54.38,54.44,54.32,54.38,32770.0,46.7555,46.8071,46.7039,46.7555,32770.0
2020-02-27 11:25:00,54.4,54.59,54.28,54.37,88217.0,46.7727,46.936,46.6695,46.7469,88217.0
2020-02-27 11:30:00,54.37,54.54,54.36,54.41,35319.0,46.7469,46.893,46.7383,46.7813,35319.0
2020-02-27 11:35:00,54.43,54.5,54.29,54.29,23824.0,46.7985,46.8586,46.6781,46.6781,23824.0
2020-02-27 11:40:00,54.3,54.41,54.26,54.3,78691.0,46.6867,46.7813,46.6523,46.6867,78691.0
2020-02-27 11:45:00,54.29,54.52,54.13,54.47,21653.0,46.6781,46.8758,46.5405,46.8328,21653.0
2020-02-27 11:50:00,54.46,54.71,54.4,54.71,20611.0,46.8243,47.0392,46.7727,47.0392,20611.0
2020-02-27 11:55:00,54.7,54.85,54.61,54.85,49358.0,47.0306,47.1596,46.9532,47.1596,49358.0
2020-02-27 12:00:00,54.85,55.02,54.8,54.98,31716.0,47.1596,47.3057,47.1166,47.2713,31716.0
2020-02-27 12:05:00,54.96,55.22,54.91,55.16,43594.0,47.2541,47.4777,47.2112,47.4261,43594.0
2020-02-27 12:10:00,55.18,55.28,55.13,55.24,26206.0,47.4433,47.5293,47.4003,47.4949,26206.0
2020-02-27 12:15:00,55.22,55.23,55.05,55.14,65696.0,47.4777,47.4863,47.3315,47.4089,65696.0
2020-02-27 12:20:00,55.14,55.15,54.74,54.81,30414.0,47.4089,47.4175,47.065,47.1252,30414.0
2020-02-27 12:25:00,54.82,55.09,54.81,55.06,20085.0,47.1338,47.3659,47.1252,47.3401,20085.0
2020-02-27 12:30:00,55.05,55.32,55.05,55.2,19647.0,47.3315,47.5637,47.3315,47.4605,19647.0
2020-02-27 12:35:00,55.22,55.38,55.17,55.38,16857.0,47.4777,47.6153,47.4347,47.6153,16857.0
2020-02-27 12:40:00,55.36,55.36,55.16,55.16,16362.0,47.5981,47.5981,47.4261,47.4261,16362.0
2020-02-27 12:45:00,55.14,55.16,55.05,55.11,27746.0,47.4089,47.4261,47.3315,47.3831,27746.0
2020-02-27 12:50:00,55.12,55.21,55.0,55.15,28105.0,47.3917,47.4691,47.2885,47.4175,28105.0
2020-02-27 12:55:00,55.11,55.14,54.96,54.98,18291.0,47.3831,47.4089,47.2541,47.2713,18291.0
2020-02-27 13:00:00,54.95,55.13,54.87,55.11,18436.0,47.2455,47.4003,47.1768,47.3831,18436.0
2020-02-27 13:05:00,55.11,55.26,55.07,55.26,15640.0,47.3831,47.5121,47.3487,47.5121,15640.0
2020-02-27 13:10:00,55.24,55.33,55.22,55.25,18537.0,47.4949,47.5723,47.4777,47.5035,18537.0
2020-02-27 13:15:00,55.26,55.26,55.07,55.09,17050.0,47.5121,47.5121,47.3487,47.3659,17050.0
2020-02-27 13:20:00,55.08,55.09,54.9,54.97,51225.0,47.3573,47.3659,47.2026,47.2627,51225.0
2020-02-27 13:25:00,54.99,55.05,54.69,54.72,33769.0,47.2799,47.3315,47.022,47.0478,33769.0
2020-02-27 13:30:00,54.73,54.8,54.69,54.69,34581.0,47.0564,47.1166,47.022,47.022,34581.0
2020-02-27 13:35:00,54.68,54.75,54.52,54.57,28459.0,47.0134,47.0736,46.8758,46.9188,28459.0
2020-02-27 13:40:00,54.58,54.63,54.06,54.23,67565.0,46.9274,46.9704,46.4803,46.6265,67565.0
2020-02-27 13:45:00,54.25,54.38,54.22,54.23,27958.0,46.6437,46.7555,46.6179,46.6265,27958.0
2020-02-27 13:50:00,54.23,54.46,54.08,54.41,69949.0,46.6265,46.8243,46.4975,46.7813,69949.0
2020-02-27 13:55:00,54.41,54.47,54.05,54.12,33738.0,46.7813,46.8328,46.4717,46.5319,33738.0
2020-02-27 14:00:00,54.09,54.17,54.0,54.05,29967.0,46.5061,46.5749,46.4287,46.4717,29967.0
2020-02-27 14:05:00,54.08,54.1,53.85,53.87,35317.0,46.4975,46.5147,46.2998,46.317,35317.0
2020-02-27 14:10:00,53.84,53.99,53.83,53.97,121022.0,46.2912,46.4201,46.2826,46.403,121022.0
2020-02-27 14:15:00,54.0,54.04,53.71,53.71,25645.0,46.4287,46.4631,46.1794,46.1794,25645.0
2020-02-27 14:20:00,53.74,53.96,53.7,53.94,32068.0,46.2052,46.3944,46.1708,46.3772,32068.0
2020-02-27 14:25:00,53.92,54.12,53.91,54.08,60166.0,46.36,46.5319,46.3514,46.4975,60166.0
2020-02-27 14:30:00,54.05,54.05,53.9,53.95,27266.0,46.4717,46.4717,46.3428,46.3858,27266.0
2020-02-27 14:35:00,53.93,53.99,53.91,53.91,36973.0,46.3686,46.4201,46.3514,46.3514,36973.0
2020-02-27 14:40:00,53.92,54.0,53.84,53.95,37569.0,46.36,46.4287,46.2912,46.3858,37569.0
2020-02-27 14:45:00,53.94,53.94,53.76,53.87,25865.0,46.3772,46.3772,46.2224,46.317,25865.0
2020-02-27 14:50:00,53.87,53.92,53.8,53.84,34115.0,46.317,46.36,46.2568,46.2912,34115.0
2020-02-27 14:55:00,53.86,53.87,53.59,53.65,33484.0,46.3084,46.317,46.0762,46.1278,33484.0
2020-02-27 15:00:00,53.64,53.66,53.45,53.56,28453.0,46.1192,46.1364,45.9559,46.0504,28453.0
2020-02-27 15:05:00,53.56,53.71,53.47,53.69,24181.0,46.0504,46.1794,45.9731,46.1622,24181.0
2020-02-27 15:10:00,53.69,53.75,53.54,53.54,24426.0,46.1622,46.2138,46.0332,46.0332,24426.0
2020-02-27 15:15:00,53.56,53.58,53.46,53.46,17123.0,46.0504,46.0676,45.9645,45.9645,17123.0
2020-02-27 15:20:00,53.48,53.55,53.43,53.44,28257.0,45.9817,46.0418,45.9387,45.9473,28257.0
2020-02-27 15:25:00,53.43,53.51,53.34,53.34,34116.0,45.9387,46.0074,45.8613,45.8613,34116.0
2020-02-27 15:30:00,53.34,53.42,53.27,53.35,38273.0,45.8613,45.9301,45.8011,45.8699,38273.0
2020-02-27 15:35:00,53.34,53.36,53.17,53.17,42253.0,45.8613,45.8785,45.7151,45.7151,42253.0
2020-02-27 15:40:00,53.18,53.19,52.93,52.93,67123.0,45.7237,45.7323,45.5088,45.5088,67123.0
2020-02-27 15:45:00,52.93,53.07,52.81,52.87,100378.0,45.5088,45.6291,45.4056,45.4572,100378.0
2020-02-27 15:50:00,52.87,52.95,52.49,52.54,149562.0,45.4572,45.526,45.1305,45.1735,149562.0
2020-02-27 15:55:00,52.55,52.65,52.24,52.24,286154.0,45.182,45.268,44.9155,44.9155,286154.0
2020-02-28 09:30:00,50.58,51.25,50.17,51.09,128338.0,43.4883,44.0643,43.1357,43.9268,128338.0
2020-02-28 09:35:00,51.12,51.48,51.02,51.25,35952.0,43.9525,44.2621,43.8666,44.0643,35952.0
2020-02-28 09:40:00,51.16,51.49,51.1,51.28,37900.0,43.9869,44.2707,43.9354,44.0901,37900.0
2020-02-28 09:45:00,51.3,51.3,51.0,51.03,45200.0,44.1073,44.1073,43.8494,43.8752,45200.0
2020-02-28 09:50:00,51.03,51.19,50.61,50.61,36751.0,43.8752,44.0127,43.5141,43.5141,36751.0
2020-02-28 09:55:00,50.59,50.61,50.15,50.2,26546.0,43.4969,43.5141,43.1185,43.1615,26546.0
2020-02-28 10:00:00,50.2,50.36,49.86,49.88,40417.0,43.1615,43.2991,42.8692,42.8864,40417.0
2020-02-28 10:05:00,49.87,50.46,49.87,50.34,32182.0,42.8778,43.3851,42.8778,43.2819,32182.0
2020-02-28 10:10:00,50.32,50.36,49.95,50.01,24116.0,43.2647,43.2991,42.9466,42.9982,24116.0
2020-02-28 10:15:00,49.95,50.63,49.87,50.39,32876.0,42.9466,43.5312,42.8778,43.3249,32876.0
2020-02-28 10:20:00,50.39,50.46,49.94,50.1,28145.0,43.3249,43.3851,42.938,43.0756,28145.0
2020-02-28 10:25:00,50.12,50.3,49.68,49.7,33907.0,43.0928,43.2475,42.7144,42.7316,33907.0
2020-02-28 10:30:00,49.69,50.06,49.63,50.06,25259.0,42.723,43.0412,42.6715,43.0412,25259.0
2020-02-28 10:35:00,50.08,50.23,49.86,50.0,32419.0,43.0584,43.1873,42.8692,42.9896,32419.0
2020-02-28 10:40:00,50.03,50.13,49.92,49.97,32656.0,43.0154,43.1014,42.9208,42.9638,32656.0
2020-02-28 10:45:00,49.99,50.04,49.74,49.75,41642.0,42.981,43.024,42.766,42.7746,41642.0
2020-02-28 10:50:00,49.75,50.38,49.67,50.37,37336.0,42.7746,43.3163,42.7058,43.3077,37336.0
2020-02-28 10:55:00,50.4,50.4,50.07,50.16,34498.0,43.3335,43.3335,43.0498,43.1271,34498.0
2020-02-28 11:00:00,50.14,50.18,49.72,49.81,38861.0,43.11,43.1443,42.7488,42.8262,38861.0
2020-02-28 11:05:00,49.79,49.79,49.49,49.65,30231.0,42.809,42.809,42.5511,42.6887,30231.0
2020-02-28 11:10:00,49.67,50.01,49.65,49.85,26113.0,42.7058,42.9982,42.6887,42.8606,26113.0
2020-02-28 11:15:00,49.85,50.19,49.85,50.19,17038.0,42.8606,43.1529,42.8606,43.1529,17038.0
2020-02-28 11:20:00,50.15,50.21,49.98,50.11,18918.0,43.1185,43.1701,42.9724,43.0842,18918.0
2020-02-28 11:25:00,50.12,50.13,49.91,50.09,21312.0,43.0928,43.1014,42.9122,43.067,21312.0
2020-02-28 11:30:00,50.13,50.42,50.06,50.21,26224.0,43.1014,43.3507,43.0412,43.1701,26224.0
2020-02-28 11:35:00,50.25,50.43,50.15,50.43,17496.0,43.2045,43.3593,43.1185,43.3593,17496.0
2020-02-28 11:40:00,50.43,50.89,50.42,50.78,25068.0,43.3593,43.7548,43.3507,43.6602,25068.0
2020-02-28 11:45:00,50.72,50.73,50.31,50.5,16061.0,43.6086,43.6172,43.2561,43.4195,16061.0
2020-02-28 11:50:00,50.56,50.57,50.23,50.28,26583.0,43.4711,43.4797,43.1873,43.2303,26583.0
2020-02-28 11:55:00,50.28,50.39,50.12,50.25,34716.0,43.2303,43.3249,43.0928,43.2045,34716.0
2020-02-28 12:00:00,50.24,50.32,49.96,50.14,23612.0,43.1959,43.2647,42.9552,43.11,23612.0
2020-02-28 12:05:00,50.18,50.39,50.16,50.18,18989.0,43.1443,43.3249,43.1271,43.1443,18989.0
2020-02-28 12:10:00,50.21,50.21,49.98,50.04,21653.0,43.1701,43.1701,42.9724,43.024,21653.0
2020-02-28 12:15:00,50.02,50.22,49.9,50.19,19816.0,43.0068,43.1787,42.9036,43.1529,19816.0
2020-02-28 12:20:00,50.21,50.35,50.19,50.3,71653.0,43.1701,43.2905,43.1529,43.2475,71653.0
2020-02-28 12:25:00,50.25,50.44,50.24,50.41,12760.0,43.2045,43.3679,43.1959,43.3421,12760.0
2020-02-28 12:30:00,50.43,50.64,50.4,50.46,24870.0,43.3593,43.5398,43.3335,43.3851,24870.0
2020-02-28 12:35:00,50.5,50.6,50.31,50.44,18152.0,43.4195,43.5055,43.2561,43.3679,18152.0
2020-02-28 12:40:00,50.43,50.69,50.39,50.42,18288.0,43.3593,43.5828,43.3249,43.3507,18288.0
2020-02-28 12:45:00,50.43,50.47,50.22,50.38,19073.0,43.3593,43.3937,43.1787,43.3163,19073.0
2020-02-28 12:50:00,50.37,50.55,50.29,50.52,10417.0,43.3077,43.4625,43.2389,43.4367,10417.0
2020-02-28 12:55:00,50.56,50.84,50.51,50.79,67086.0,43.4711,43.7118,43.4281,43.6688,67086.0
2020-02-28 13:00:00,50.8,50.84,50.59,50.61,15193.0,43.6774,43.7118,43.4969,43.5141,15193.0
2020-02-28 13:05:00,50.63,50.78,50.61,50.63,79121.0,43.5312,43.6602,43.5141,43.5312,79121.0
2020-02-28 13:10:00,50.61,50.62,50.21,50.25,28879.0,43.5141,43.5227,43.1701,43.2045,28879.0
2020-02-28 13:15:00,50.24,50.72,50.22,50.61,17983.0,43.1959,43.6086,43.1787,43.5141,17983.0
2020-02-28 13:20:00,50.64,50.74,50.58,50.73,64181.0,43.5398,43.6258,43.4883,43.6172,64181.0
2020-02-28 13:25:00,50.71,50.94,50.7,50.7,46444.0,43.6,43.7978,43.5914,43.5914,46444.0
2020-02-28 13:30:00,50.71,50.71,50.31,50.31,42122.0,43.6,43.6,43.2561,43.2561,42122.0
2020-02-28 13:35:00,50.26,50.52,50.25,50.37,51993.0,43.2131,43.4367,43.2045,43.3077,51993.0
2020-02-28 13:40:00,50.35,50.36,50.05,50.09,19181.0,43.2905,43.2991,43.0326,43.067,19181.0
2020-02-28 13:45:00,50.04,50.21,49.9,50.2,43880.0,43.024,43.1701,42.9036,43.1615,43880.0
2020-02-28 13:50:00,50.2,50.25,50.06,50.13,50359.0,43.1615,43.2045,43.0412,43.1014,50359.0
2020-02-28 13:55:00,50.12,50.23,50.0,50.17,38248.0,43.0928,43.1873,42.9896,43.1357,38248.0
2020-02-28 14:00:00,50.14,50.17,49.85,49.91,48177.0,43.11,43.1357,42.8606,42.9122,48177.0
2020-02-28 14:05:00,49.91,49.94,49.73,49.81,17264.0,42.9122,42.938,42.7574,42.8262,17264.0
2020-02-28 14:10:00,49.8,50.06,49.8,49.99,18001.0,42.8176,43.0412,42.8176,42.981,18001.0
2020-02-28 14:15:00,49.97,50.16,49.86,50.13,16496.0,42.9638,43.1271,42.8692,43.1014,16496.0
2020-02-28 14:20:00,50.1,50.3,49.95,50.21,24662.0,43.0756,43.2475,42.9466,43.1701,24662.0
2020-02-28 14:25:00,50.25,50.43,50.16,50.39,28364.0,43.2045,43.3593,43.1271,43.3249,28364.0
2020-02-28 14:30:00,50.4,50.86,50.36,50.58,50571.0,43.3335,43.729,43.2991,43.4883,50571.0
2020-02-28 14:35:00,50.54,50.64,50.32,50.49,39927.0,43.4539,43.5398,43.2647,43.4109,39927.0
2020-02-28 14:40:00,50.51,50.99,50.5,50.96,34854.0,43.4281,43.8408,43.4195,43.815,34854.0
2020-02-28 14:45:00,50.94,50.99,50.69,50.7,47906.0,43.7978,43.8408,43.5828,43.5914,47906.0
2020-02-28 14:50:00,50.71,50.85,50.66,50.71,25730.0,43.6,43.7204,43.557,43.6,25730.0
2020-02-28 14:55:00,50.69,50.71,50.43,50.57,27832.0,43.5828,43.6,43.3593,43.4797,27832.0
2020-02-28 15:00:00,50.59,50.62,50.26,50.31,27213.0,43.4969,43.5227,43.2131,43.2561,27213.0
2020-02-28 15:05:00,50.28,50.42,50.2,50.35,28408.0,43.2303,43.3507,43.1615,43.2905,28408.0
2020-02-28 15:10:00,50.36,50.46,50.3,50.41,37211.0,43.2991,43.3851,43.2475,43.3421,37211.0
2020-02-28 15:15:00,50.4,50.77,50.38,50.62,27440.0,43.3335,43.6516,43.3163,43.5227,27440.0
2020-02-28 15:20:00,50.65,50.84,50.41,50.51,68227.0,43.5484,43.7118,43.3421,43.4281,68227.0
2020-02-28 15:25:00,50.52,50.59,50.32,50.41,149379.0,43.4367,43.4969,43.2647,43.3421,149379.0
2020-02-28 15:30:00,50.4,50.54,50.16,50.19,81445.0,43.3335,43.4539,43.1271,43.1529,81445.0
2020-02-28 15:35:00,50.24,50.51,50.16,50.45,81124.0,43.1959,43.4281,43.1271,43.3765,81124.0
2020-02-28 15:40:00,50.47,50.48,50.31,50.35,110011.0,43.3937,43.4023,43.2561,43.2905,110011.0
2020-02-28 15:45:00,50.35,50.65,50.32,50.6,103734.0,43.2905,43.5484,43.2647,43.5055,103734.0
2020-02-28 15:50:00,50.59,51.12,50.55,51.11,230722.0,43.4969,43.9525,43.4625,43.9439,230722.0
2020-02-28 15:55:00,51.12,52.15,51.09,52.14,740860.0,43.9525,44.8381,43.9268,44.8295,740860.0
2020-03-02 09:30:00,52.31,52.96,52.12,52.43,64998.0,44.9757,45.5346,44.8123,45.0789,64998.0
2020-03-02 09:35:00,52.58,52.58,51.87,51.9,23455.0,45.2078,45.2078,44.5974,44.6232,23455.0
2020-03-02 09:40:00,51.96,52.11,51.77,51.84,13756.0,44.6748,44.8037,44.5114,44.5716,13756.0
2020-03-02 09:45:00,51.82,52.35,51.8,52.06,14740.0,44.5544,45.0101,44.5372,44.7608,14740.0
2020-03-02 09:50:00,52.09,52.23,51.93,52.18,25561.0,44.7865,44.9069,44.649,44.8639,25561.0
2020-03-02 09:55:00,52.14,52.18,51.96,52.04,30431.0,44.8295,44.8639,44.6748,44.7436,30431.0
2020-03-02 10:00:00,52.06,52.19,51.92,52.16,66492.0,44.7608,44.8725,44.6404,44.8467,66492.0
2020-03-02 10:05:00,52.13,52.22,52.03,52.2,69960.0,44.8209,44.8983,44.735,44.8811,69960.0
2020-03-02 10:10:00,52.2,52.67,52.15,52.54,50288.0,44.8811,45.2852,44.8381,45.1735,50288.0
2020-03-02 10:15:00,52.57,52.57,52.25,52.53,32727.0,45.1992,45.1992,44.9241,45.1649,32727.0
2020-03-02 10:20:00,52.56,52.59,52.38,52.43,28821.0,45.1906,45.2164,45.0359,45.0789,28821.0
2020-03-02 10:25:00,52.48,52.82,52.47,52.78,26294.0,45.1219,45.4142,45.1133,45.3798,26294.0
2020-03-02 10:30:00,52.78,52.83,52.44,52.53,35846.0,45.3798,45.4228,45.0875,45.1649,35846.0
2020-03-02 10:35:00,52.53,52.83,52.53,52.83,33202.0,45.1649,45.4228,45.1649,45.4228,33202.0
2020-03-02 10:40:00,52.86,53.07,52.77,53.05,35953.0,45.4486,45.6291,45.3712,45.6119,35953.0
2020-03-02 10:45:00,53.06,53.2,52.95,53.16,46813.0,45.6205,45.7409,45.526,45.7065,46813.0
2020-03-02 10:50:00,53.16,53.27,53.07,53.17,22463.0,45.7065,45.8011,45.6291,45.7151,22463.0
2020-03-02 10:55:00,53.2,53.25,52.85,52.86,23987.0,45.7409,45.7839,45.44,45.4486,23987.0
2020-03-02 11:00:00,52.84,53.05,52.78,52.89,21736.0,45.4314,45.6119,45.3798,45.4744,21736.0
2020-03-02 11:05:00,52.89,52.94,52.72,52.77,20811.0,45.4744,45.5174,45.3282,45.3712,20811.0
2020-03-02 11:10:00,52.78,53.27,52.78,53.17,25245.0,45.3798,45.8011,45.3798,45.7151,25245.0
2020-03-02 11:15:00,53.15,53.23,53.02,53.11,14873.0,45.6979,45.7667,45.5862,45.6635,14873.0
2020-03-02 11:20:00,53.14,53.26,53.04,53.09,31147.0,45.6893,45.7925,45.6033,45.6463,31147.0
2020-03-02 11:25:00,53.09,53.34,53.07,53.29,38522.0,45.6463,45.8613,45.6291,45.8183,38522.0
2020-03-02 11:30:00,53.3,53.3,53.05,53.12,31229.0,45.8269,45.8269,45.6119,45.6721,31229.0
2020-03-02 11:35:00,53.1,53.34,53.1,53.24,24949.0,45.6549,45.8613,45.6549,45.7753,24949.0
2020-03-02 11:40:00,53.24,53.24,53.02,53.1,50181.0,45.7753,45.7753,45.5862,45.6549,50181.0
2020-03-02 11:45:00,53.13,53.19,52.98,53.11,42025.0,45.6807,45.7323,45.5518,45.6635,42025.0
2020-03-02 11:50:00,53.11,53.3,53.05,53.28,71452.0,45.6635,45.8269,45.6119,45.8097,71452.0
2020-03-02 11:55:00,53.28,53.39,53.09,53.16,125574.0,45.8097,45.9043,45.6463,45.7065,125574.0
2020-03-02 12:00:00,53.16,53.52,53.14,53.39,56117.0,45.7065,46.016,45.6893,45.9043,56117.0
2020-03-02 12:05:00,53.39,53.39,53.19,53.21,35232.0,45.9043,45.9043,45.7323,45.7495,35232.0
2020-03-02 12:10:00,53.23,53.28,53.1,53.24,15013.0,45.7667,45.8097,45.6549,45.7753,15013.0
2020-03-02 12:15:00,53.26,53.27,52.99,53.16,20444.0,45.7925,45.8011,45.5604,45.7065,20444.0
2020-03-02 12:20:00,53.19,53.2,52.93,52.95,10685.0,45.7323,45.7409,45.5088,45.526,10685.0
2020-03-02 12:25:00,52.97,53.17,52.97,53.11,16665.0,45.5432,45.7151,45.5432,45.6635,16665.0
2020-03-02 12:30:00,53.14,53.19,53.09,53.12,13062.0,45.6893,45.7323,45.6463,45.6721,13062.0
2020-03-02 12:35:00,53.14,53.25,53.04,53.11,15081.0,45.6893,45.7839,45.6033,45.6635,15081.0
2020-03-02 12:40:00,53.11,53.23,53.03,53.09,15455.0,45.6635,45.7667,45.5947,45.6463,15455.0
2020-03-02 12:45:00,53.1,53.37,53.08,53.37,23967.0,45.6549,45.8871,45.6377,45.8871,23967.0
2020-03-02 12:50:00,53.4,53.57,53.32,53.54,10652.0,45.9129,46.059,45.8441,46.0332,10652.0
2020-03-02 12:55:00,53.56,53.57,53.41,53.46,8256.0,46.0504,46.059,45.9215,45.9645,8256.0
2020-03-02 13:00:00,53.45,53.6,53.45,53.59,8577.0,45.9559,46.0848,45.9559,46.0762,8577.0
2020-03-02 13:05:00,53.57,53.57,53.2,53.26,17251.0,46.059,46.059,45.7409,45.7925,17251.0
2020-03-02 13:10:00,53.28,53.32,53.15,53.18,21402.0,45.8097,45.8441,45.6979,45.7237,21402.0
2020-03-02 13:15:00,53.19,53.21,52.76,52.77,13699.0,45.7323,45.7495,45.3626,45.3712,13699.0
2020-03-02 13:20:00,52.81,52.91,52.75,52.82,13287.0,45.4056,45.4916,45.354,45.4142,13287.0
2020-03-02 13:25:00,52.84,52.86,52.61,52.76,13961.0,45.4314,45.4486,45.2336,45.3626,13961.0
2020-03-02 13:30:00,52.76,52.82,52.62,52.79,11358.0,45.3626,45.4142,45.2422,45.3884,11358.0
2020-03-02 13:35:00,52.82,53.06,52.82,53.05,16691.0,45.4142,45.6205,45.4142,45.6119,16691.0
2020-03-02 13:40:00,53.07,53.34,53.07,53.33,27625.0,45.6291,45.8613,45.6291,45.8527,27625.0
2020-03-02 13:45:00,53.34,53.41,53.1,53.24,17228.0,45.8613,45.9215,45.6549,45.7753,17228.0
2020-03-02 13:50:00,53.21,53.26,53.0,53.03,11991.0,45.7495,45.7925,45.569,45.5947,11991.0
2020-03-02 13:55:00,53.05,53.45,53.05,53.42,32668.0,45.6119,45.9559,45.6119,45.9301,32668.0
2020-03-02 14:00:00,53.41,53.55,53.29,53.37,58359.0,45.9215,46.0418,45.8183,45.8871,58359.0
2020-03-02 14:05:00,53.35,53.45,53.31,53.43,67864.0,45.8699,45.9559,45.8355,45.9387,67864.0
2020-03-02 14:10:00,53.45,53.45,53.21,53.3,33690.0,45.9559,45.9559,45.7495,45.8269,33690.0
2020-03-02 14:15:00,53.27,53.3,53.11,53.11,18006.0,45.8011,45.8269,45.6635,45.6635,18006.0
2020-03-02 14:20:00,53.11,53.19,52.95,52.95,29767.0,45.6635,45.7323,45.526,45.526,29767.0
2020-03-02 14:25:00,52.96,53.11,52.9,52.9,47417.0,45.5346,45.6635,45.483,45.483,47417.0
2020-03-02 14:30:00,52.92,53.03,52.89,52.9,13890.0,45.5002,45.5947,45.4744,45.483,13890.0
2020-03-02 14:35:00,52.86,52.9,52.73,52.74,16903.0,45.4486,45.483,45.3368,45.3454,16903.0
2020-03-02 14:40:00,52.72,52.72,52.46,52.59,48981.0,45.3282,45.3282,45.1047,45.2164,48981.0
2020-03-02 14:45:00,52.57,52.7,52.46,52.65,40399.0,45.1992,45.311,45.1047,45.268,40399.0
2020-03-02 14:50:00,52.66,53.02,52.62,53.02,17077.0,45.2766,45.5862,45.2422,45.5862,17077.0
2020-03-02 14:55:00,53.03,53.08,52.69,52.75,36471.0,45.5947,45.6377,45.3024,45.354,36471.0
2020-03-02 15:00:00,52.71,53.01,52.69,52.96,19400.0,45.3196,45.5776,45.3024,45.5346,19400.0
2020-03-02 15:05:00,52.96,53.11,52.95,53.06,34150.0,45.5346,45.6635,45.526,45.6205,34150.0
2020-03-02 15:10:00,53.05,53.23,53.01,53.16,29838.0,45.6119,45.7667,45.5776,45.7065,29838.0
2020-03-02 15:15:00,53.12,53.23,53.02,53.07,33032.0,45.6721,45.7667,45.5862,45.6291,33032.0
2020-03-02 15:20:00,53.07,53.35,53.04,53.34,115887.0,45.6291,45.8699,45.6033,45.8613,115887.0
2020-03-02 15:25:00,53.32,53.37,53.25,53.32,68168.0,45.8441,45.8871,45.7839,45.8441,68168.0
2020-03-02 15:30:00,53.35,53.39,53.23,53.37,125775.0,45.8699,45.9043,45.7667,45.8871,125775.0
2020-03-02 15:35:00,53.37,53.56,53.37,53.46,188099.0,45.8871,46.0504,45.8871,45.9645,188099.0
2020-03-02 15:40:00,53.45,53.59,53.34,53.39,142209.0,45.9559,46.0762,45.8613,45.9043,142209.0
2020-03-02 15:45:00,53.39,53.87,53.36,53.83,88724.0,45.9043,46.317,45.8785,46.2826,88724.0
2020-03-02 15:50:00,53.86,54.0,53.75,53.92,132699.0,46.3084,46.4287,46.2138,46.36,132699.0
2020-03-02 15:55:00,53.94,54.01,53.76,54.0,319617.0,46.3772,46.4373,46.2224,46.4287,319617.0
2020-03-03 09:30:00,53.98,53.98,53.21,53.36,52301.0,46.4116,46.4116,45.7495,45.8785,52301.0
2020-03-03 09:35:00,53.33,53.79,53.03,53.75,19849.0,45.8527,46.2482,45.5947,46.2138,19849.0
2020-03-03 09:40:00,53.73,53.94,53.64,53.8,12551.0,46.1966,46.3772,46.1192,46.2568,12551.0
2020-03-03 09:45:00,53.8,53.89,53.36,53.8,15965.0,46.2568,46.3342,45.8785,46.2568,15965.0
2020-03-03 09:50:00,53.75,53.82,53.26,53.33,15076.0,46.2138,46.274,45.7925,45.8527,15076.0
2020-03-03 09:55:00,53.33,53.77,53.29,53.73,12501.0,45.8527,46.231,45.8183,46.1966,12501.0
2020-03-03 10:00:00,53.74,54.89,53.74,54.71,116361.0,46.2052,47.194,46.2052,47.0392,116361.0
2020-03-03 10:05:00,54.76,54.88,54.03,54.19,95588.0,47.0822,47.1854,46.4545,46.5921,95588.0
2020-03-03 10:10:00,54.28,54.29,53.65,53.7,64827.0,46.6695,46.6781,46.1278,46.1708,64827.0
2020-03-03 10:15:00,53.63,53.76,53.32,53.65,30268.0,46.1106,46.2224,45.8441,46.1278,30268.0
2020-03-03 10:20:00,53.64,54.21,53.51,54.14,36283.0,46.1192,46.6093,46.0074,46.5491,36283.0
2020-03-03 10:25:00,54.19,54.45,54.1,54.17,27936.0,46.5921,46.8157,46.5147,46.5749,27936.0
2020-03-03 10:30:00,54.13,54.33,54.07,54.17,27587.0,46.5405,46.7125,46.4889,46.5749,27587.0
2020-03-03 10:35:00,54.2,54.23,54.01,54.06,40098.0,46.6007,46.6265,46.4373,46.4803,40098.0
2020-03-03 10:40:00,54.09,54.33,54.02,54.17,28388.0,46.5061,46.7125,46.4459,46.5749,28388.0
2020-03-03 10:45:00,54.17,54.2,53.51,53.6,21938.0,46.5749,46.6007,46.0074,46.0848,21938.0
2020-03-03 10:50:00,53.6,53.7,53.36,53.52,39531.0,46.0848,46.1708,45.8785,46.016,39531.0
2020-03-03 10:55:00,53.54,53.85,53.49,53.79,25409.0,46.0332,46.2998,45.9903,46.2482,25409.0
2020-03-03 11:00:00,53.75,53.87,53.49,53.63,29319.0,46.2138,46.317,45.9903,46.1106,29319.0
2020-03-03 11:05:00,53.58,53.58,53.31,53.36,19514.0,46.0676,46.0676,45.8355,45.8785,19514.0
2020-03-03 11:10:00,53.36,53.39,52.95,53.06,17078.0,45.8785,45.9043,45.526,45.6205,17078.0
2020-03-03 11:15:00,53.07,53.45,53.07,53.14,12871.0,45.6291,45.9559,45.6291,45.6893,12871.0
2020-03-03 11:20:00,53.04,53.24,52.46,52.47,20094.0,45.6033,45.7753,45.1047,45.1133,20094.0
2020-03-03 11:25:00,52.51,52.72,52.24,52.54,16137.0,45.1477,45.3282,44.9155,45.1735,16137.0
2020-03-03 11:30:00,52.51,52.65,52.38,52.47,13757.0,45.1477,45.268,45.0359,45.1133,13757.0
2020-03-03 11:35:00,52.47,52.84,52.41,52.83,21354.0,45.1133,45.4314,45.0617,45.4228,21354.0
2020-03-03 11:40:00,52.88,52.95,52.64,52.78,23080.0,45.4658,45.526,45.2594,45.3798,23080.0
2020-03-03 11:45:00,52.82,52.89,52.55,52.61,42980.0,45.4142,45.4744,45.182,45.2336,42980.0
2020-03-03 11:50:00,52.65,53.09,52.6,53.04,20266.0,45.268,45.6463,45.225,45.6033,20266.0
2020-03-03 11:55:00,52.99,53.13,52.9,53.04,12410.0,45.5604,45.6807,45.483,45.6033,12410.0
2020-03-03 12:00:00,53.03,53.03,52.74,52.9,8298.0,45.5947,45.5947,45.3454,45.483,8298.0
2020-03-03 12:05:00,53.03,53.06,52.86,53.01,38079.0,45.5947,45.6205,45.4486,45.5776,38079.0
2020-03-03 12:10:00,52.97,52.98,52.55,52.55,10362.0,45.5432,45.5518,45.182,45.182,10362.0
2020-03-03 12:15:00,52.54,52.57,52.39,52.52,15778.0,45.1735,45.1992,45.0445,45.1563,15778.0
2020-03-03 12:20:00,52.54,52.72,52.44,52.71,14157.0,45.1735,45.3282,45.0875,45.3196,14157.0
2020-03-03 12:25:00,52.72,52.78,52.44,52.61,15482.0,45.3282,45.3798,45.0875,45.2336,15482.0
2020-03-03 12:30:00,52.64,52.76,52.53,52.7,42208.0,45.2594,45.3626,45.1649,45.311,42208.0
2020-03-03 12:35:00,52.65,52.84,52.62,52.82,17040.0,45.268,45.4314,45.2422,45.4142,17040.0
2020-03-03 12:40:00,52.78,52.89,52.7,52.74,10776.0,45.3798,45.4744,45.311,45.3454,10776.0
2020-03-03 12:45:00,52.76,53.08,52.76,53.0,35321.0,45.3626,45.6377,45.3626,45.569,35321.0
2020-03-03 12:50:00,52.96,53.02,52.78,52.78,29231.0,45.5346,45.5862,45.3798,45.3798,29231.0
2020-03-03 12:55:00,52.79,52.84,52.65,52.81,18747.0,45.3884,45.4314,45.268,45.4056,18747.0
2020-03-03 13:00:00,52.76,52.76,52.51,52.6,19070.0,45.3626,45.3626,45.1477,45.225,19070.0
2020-03-03 13:05:00,52.6,52.72,52.47,52.69,43343.0,45.225,45.3282,45.1133,45.3024,43343.0
2020-03-03 13:10:00,52.75,52.85,52.57,52.63,30821.0,45.354,45.44,45.1992,45.2508,30821.0
2020-03-03 13:15:00,52.63,52.82,52.53,52.63,55080.0,45.2508,45.4142,45.1649,45.2508,55080.0
2020-03-03 13:20:00,52.63,52.73,52.4,52.49,36810.0,45.2508,45.3368,45.0531,45.1305,36810.0
2020-03-03 13:25:00,52.47,52.49,52.18,52.44,17331.0,45.1133,45.1305,44.8639,45.0875,17331.0
2020-03-03 13:30:00,52.44,52.54,52.18,52.54,15120.0,45.0875,45.1735,44.8639,45.1735,15120.0
2020-03-03 13:35:00,52.49,52.52,52.37,52.49,11975.0,45.1305,45.1563,45.0273,45.1305,11975.0
2020-03-03 13:40:00,52.43,52.48,52.02,52.03,15084.0,45.0789,45.1219,44.7264,44.735,15084.0
2020-03-03 13:45:00,52.02,52.22,52.02,52.15,26351.0,44.7264,44.8983,44.7264,44.8381,26351.0
2020-03-03 13:50:00,52.14,52.21,51.99,52.09,20731.0,44.8295,44.8897,44.7006,44.7865,20731.0
2020-03-03 13:55:00,52.09,52.23,52.0,52.08,17225.0,44.7865,44.9069,44.7092,44.7779,17225.0
2020-03-03 14:00:00,52.1,52.33,51.98,52.01,24824.0,44.7951,44.9929,44.692,44.7178,24824.0
2020-03-03 14:05:00,52.04,52.05,51.63,51.63,20475.0,44.7436,44.7522,44.391,44.391,20475.0
2020-03-03 14:10:00,51.62,52.07,51.6,51.98,19506.0,44.3824,44.7693,44.3652,44.692,19506.0
2020-03-03 14:15:00,51.93,51.96,51.51,51.62,17001.0,44.649,44.6748,44.2879,44.3824,17001.0
2020-03-03 14:20:00,51.61,51.91,51.52,51.6,23713.0,44.3738,44.6318,44.2965,44.3652,23713.0
2020-03-03 14:25:00,51.75,52.25,51.75,52.22,20324.0,44.4942,44.9241,44.4942,44.8983,20324.0
2020-03-03 14:30:00,52.15,52.32,52.09,52.32,10853.0,44.8381,44.9843,44.7865,44.9843,10853.0
2020-03-03 14:35:00,52.28,52.37,52.0,52.0,16259.0,44.9499,45.0273,44.7092,44.7092,16259.0
2020-03-03 14:40:00,51.97,52.15,51.89,52.11,29703.0,44.6834,44.8381,44.6146,44.8037,29703.0
2020-03-03 14:45:00,52.1,52.47,52.1,52.46,25311.0,44.7951,45.1133,44.7951,45.1047,25311.0
2020-03-03 14:50:00,52.49,52.67,52.28,52.65,23980.0,45.1305,45.2852,44.9499,45.268,23980.0
2020-03-03 14:55:00,52.63,52.68,52.5,52.66,25198.0,45.2508,45.2938,45.1391,45.2766,25198.0
2020-03-03 15:00:00,52.63,53.01,52.56,52.99,19968.0,45.2508,45.5776,45.1906,45.5604,19968.0
2020-03-03 15:05:00,52.99,52.99,52.76,52.91,21421.0,45.5604,45.5604,45.3626,45.4916,21421.0
2020-03-03 15:10:00,52.9,53.28,52.86,53.2,20305.0,45.483,45.8097,45.4486,45.7409,20305.0
2020-03-03 15:15:00,53.16,53.38,53.08,53.32,18952.0,45.7065,45.8957,45.6377,45.8441,18952.0
2020-03-03 15:20:00,53.28,53.34,52.88,52.93,21708.0,45.8097,45.8613,45.4658,45.5088,21708.0
2020-03-03 15:25:00,52.95,53.54,52.95,53.49,30904.0,45.526,46.0332,45.526,45.9903,30904.0
2020-03-03 15:30:00,53.47,53.49,52.92,53.05,33270.0,45.9731,45.9903,45.5002,45.6119,33270.0
2020-03-03 15:35:00,53.05,53.11,52.57,52.65,44927.0,45.6119,45.6635,45.1992,45.268,44927.0
2020-03-03 15:40:00,52.65,53.3,52.61,53.23,49224.0,45.268,45.8269,45.2336,45.7667,49224.0
2020-03-03 15:45:00,53.27,53.49,53.07,53.16,75953.0,45.8011,45.9903,45.6291,45.7065,75953.0
2020-03-03 15:50:00,53.08,53.2,52.75,53.14,88267.0,45.6377,45.7409,45.354,45.6893,88267.0
2020-03-03 15:55:00,53.11,53.34,52.81,52.94,176789.0,45.6635,45.8613,45.4056,45.5174,176789.0
2020-03-04 09:30:00,54.79,56.09,54.79,55.19,49422.0,47.108,48.2257,47.108,47.4519,49422.0
2020-03-04 09:35:00,55.12,55.22,54.62,54.71,37584.0,47.3917,47.4777,46.9618,47.0392,37584.0
2020-03-04 09:40:00,54.71,54.95,54.66,54.83,40385.0,47.0392,47.2455,46.9962,47.1424,40385.0
2020-03-04 09:45:00,54.8,54.83,54.64,54.73,17133.0,47.1166,47.1424,46.979,47.0564,17133.0
2020-03-04 09:50:00,54.66,54.75,54.45,54.46,29716.0,46.9962,47.0736,46.8157,46.8243,29716.0
2020-03-04 09:55:00,54.39,54.61,54.39,54.5,29179.0,46.7641,46.9532,46.7641,46.8586,29179.0
2020-03-04 10:00:00,54.49,54.54,54.26,54.39,29070.0,46.85,46.893,46.6523,46.7641,29070.0
2020-03-04 10:05:00,54.39,54.64,54.29,54.52,23120.0,46.7641,46.979,46.6781,46.8758,23120.0
2020-03-04 10:10:00,54.56,54.87,54.53,54.71,11803.0,46.9102,47.1768,46.8844,47.0392,11803.0
2020-03-04 10:15:00,54.69,54.9,54.66,54.77,16199.0,47.022,47.2026,46.9962,47.0908,16199.0
2020-03-04 10:20:00,54.75,54.75,54.46,54.49,14221.0,47.0736,47.0736,46.8243,46.85,14221.0
2020-03-04 10:25:00,54.5,54.71,54.28,54.36,16400.0,46.8586,47.0392,46.6695,46.7383,16400.0
2020-03-04 10:30:00,54.38,54.43,54.03,54.12,12861.0,46.7555,46.7985,46.4545,46.5319,12861.0
2020-03-04 10:35:00,54.17,54.18,53.8,53.91,10899.0,46.5749,46.5835,46.2568,46.3514,10899.0
2020-03-04 10:40:00,53.93,54.12,53.68,54.12,9077.0,46.3686,46.5319,46.1536,46.5319,9077.0
2020-03-04 10:45:00,54.08,54.08,53.92,53.96,13598.0,46.4975,46.4975,46.36,46.3944,13598.0
2020-03-04 10:50:00,53.98,54.05,53.88,53.89,21736.0,46.4116,46.4717,46.3256,46.3342,21736.0
2020-03-04 10:55:00,53.88,54.02,53.72,53.87,19693.0,46.3256,46.4459,46.188,46.317,19693.0
2020-03-04 11:00:00,53.86,54.04,53.69,53.69,18546.0,46.3084,46.4631,46.1622,46.1622,18546.0
2020-03-04 11:05:00,53.66,53.76,53.42,53.51,25353.0,46.1364,46.2224,45.9301,46.0074,25353.0
2020-03-04 11:10:00,53.52,53.78,53.49,53.66,69102.0,46.016,46.2396,45.9903,46.1364,69102.0
2020-03-04 11:15:00,53.68,53.68,53.38,53.4,22264.0,46.1536,46.1536,45.8957,45.9129,22264.0
2020-03-04 11:20:00,53.44,53.5,53.23,53.49,20906.0,45.9473,45.9989,45.7667,45.9903,20906.0
2020-03-04 11:25:00,53.49,53.51,53.37,53.51,10458.0,45.9903,46.0074,45.8871,46.0074,10458.0
2020-03-04 11:30:00,53.53,53.73,53.51,53.72,15125.0,46.0246,46.1966,46.0074,46.188,15125.0
2020-03-04 11:35:00,53.73,53.76,53.49,53.5,16715.0,46.1966,46.2224,45.9903,45.9989,16715.0
2020-03-04 11:40:00,53.51,53.57,53.42,53.46,22361.0,46.0074,46.059,45.9301,45.9645,22361.0
2020-03-04 11:45:00,53.47,53.61,53.35,53.35,28752.0,45.9731,46.0934,45.8699,45.8699,28752.0
2020-03-04 11:50:00,53.37,53.59,53.32,53.49,13707.0,45.8871,46.0762,45.8441,45.9903,13707.0
2020-03-04 11:55:00,53.48,53.55,53.45,53.46,53757.0,45.9817,46.0418,45.9559,45.9645,53757.0
2020-03-04 12:00:00,53.48,53.76,53.46,53.6,14371.0,45.9817,46.2224,45.9645,46.0848,14371.0
2020-03-04 12:05:00,53.6,53.64,53.44,53.46,12159.0,46.0848,46.1192,45.9473,45.9645,12159.0
2020-03-04 12:10:00,53.47,53.52,53.4,53.52,12116.0,45.9731,46.016,45.9129,46.016,12116.0
2020-03-04 12:15:00,53.49,53.6,53.43,53.46,9950.0,45.9903,46.0848,45.9387,45.9645,9950.0
2020-03-04 12:20:00,53.48,53.63,53.48,53.54,11836.0,45.9817,46.1106,45.9817,46.0332,11836.0
2020-03-04 12:25:00,53.54,53.86,53.54,53.85,15155.0,46.0332,46.3084,46.0332,46.2998,15155.0
2020-03-04 12:30:00,53.87,53.87,53.71,53.75,42888.0,46.317,46.317,46.1794,46.2138,42888.0
2020-03-04 12:35:00,53.73,53.76,53.65,53.66,11418.0,46.1966,46.2224,46.1278,46.1364,11418.0
2020-03-04 12:40:00,53.66,53.71,53.56,53.6,18385.0,46.1364,46.1794,46.0504,46.0848,18385.0
2020-03-04 12:45:00,53.6,53.84,53.55,53.78,11449.0,46.0848,46.2912,46.0418,46.2396,11449.0
2020-03-04 12:50:00,53.75,53.86,53.72,53.79,8663.0,46.2138,46.3084,46.188,46.2482,8663.0
2020-03-04 12:55:00,53.79,53.95,53.79,53.92,18170.0,46.2482,46.3858,46.2482,46.36,18170.0
2020-03-04 13:00:00,53.91,53.98,53.83,53.98,31656.0,46.3514,46.4116,46.2826,46.4116,31656.0
2020-03-04 13:05:00,54.0,54.05,53.89,53.89,32006.0,46.4287,46.4717,46.3342,46.3342,32006.0
2020-03-04 13:10:00,53.91,53.93,53.81,53.91,11892.0,46.3514,46.3686,46.2654,46.3514,11892.0
2020-03-04 13:15:00,53.92,53.98,53.89,53.95,12959.0,46.36,46.4116,46.3342,46.3858,12959.0
2020-03-04 13:20:00,53.95,53.96,53.77,53.81,33392.0,46.3858,46.3944,46.231,46.2654,33392.0
2020-03-04 13:25:00,53.8,53.89,53.71,53.82,35968.0,46.2568,46.3342,46.1794,46.274,35968.0
2020-03-04 13:30:00,53.84,53.9,53.79,53.89,15835.0,46.2912,46.3428,46.2482,46.3342,15835.0
2020-03-04 13:35:00,53.89,53.89,53.65,53.66,25473.0,46.3342,46.3342,46.1278,46.1364,25473.0
2020-03-04 13:40:00,53.67,53.71,53.6,53.67,25358.0,46.145,46.1794,46.0848,46.145,25358.0
2020-03-04 13:45:00,53.66,53.83,53.65,53.82,27737.0,46.1364,46.2826,46.1278,46.274,27737.0
2020-03-04 13:50:00,53.81,53.89,53.81,53.87,30993.0,46.2654,46.3342,46.2654,46.317,30993.0
2020-03-04 13:55:00,53.87,53.88,53.58,53.66,85738.0,46.317,46.3256,46.0676,46.1364,85738.0
2020-03-04 14:00:00,53.67,53.88,53.67,53.7,44276.0,46.145,46.3256,46.145,46.1708,44276.0
2020-03-04 14:05:00,53.7,53.77,53.57,53.68,34074.0,46.1708,46.231,46.059,46.1536,34074.0
2020-03-04 14:10:00,53.68,53.79,53.66,53.67,30974.0,46.1536,46.2482,46.1364,46.145,30974.0
2020-03-04 14:15:00,53.67,53.82,53.6,53.8,17559.0,46.145,46.274,46.0848,46.2568,17559.0
2020-03-04 14:20:00,53.8,53.85,53.74,53.81,18545.0,46.2568,46.2998,46.2052,46.2654,18545.0
2020-03-04 14:25:00,53.83,53.97,53.8,53.89,14851.0,46.2826,46.403,46.2568,46.3342,14851.0
2020-03-04 14:30:00,53.92,53.99,53.89,53.96,19885.0,46.36,46.4201,46.3342,46.3944,19885.0
2020-03-04 14:35:00,53.97,54.01,53.88,53.91,30552.0,46.403,46.4373,46.3256,46.3514,30552.0
2020-03-04 14:40:00,53.93,54.11,53.91,54.08,36433.0,46.3686,46.5233,46.3514,46.4975,36433.0
2020-03-04 14:45:00,54.06,54.06,53.92,53.98,60038.0,46.4803,46.4803,46.36,46.4116,60038.0
2020-03-04 14:50:00,53.98,54.0,53.81,53.85,53826.0,46.4116,46.4287,46.2654,46.2998,53826.0
2020-03-04 14:55:00,53.87,54.1,53.86,54.08,18148.0,46.317,46.5147,46.3084,46.4975,18148.0
2020-03-04 15:00:00,54.06,54.26,54.04,54.21,28746.0,46.4803,46.6523,46.4631,46.6093,28746.0
2020-03-04 15:05:00,54.19,54.23,54.05,54.09,24350.0,46.5921,46.6265,46.4717,46.5061,24350.0
2020-03-04 15:10:00,54.09,54.2,54.01,54.06,82173.0,46.5061,46.6007,46.4373,46.4803,82173.0
2020-03-04 15:15:00,54.05,54.13,53.97,54.11,26081.0,46.4717,46.5405,46.403,46.5233,26081.0
2020-03-04 15:20:00,54.12,54.3,54.12,54.28,89918.0,46.5319,46.6867,46.5319,46.6695,89918.0
2020-03-04 15:25:00,54.29,54.32,54.15,54.3,121939.0,46.6781,46.7039,46.5577,46.6867,121939.0
2020-03-04 15:30:00,54.33,54.43,54.32,54.39,97415.0,46.7125,46.7985,46.7039,46.7641,97415.0
2020-03-04 15:35:00,54.39,54.48,54.32,54.35,91334.0,46.7641,46.8414,46.7039,46.7297,91334.0
2020-03-04 15:40:00,54.35,54.37,54.19,54.23,184328.0,46.7297,46.7469,46.5921,46.6265,184328.0
2020-03-04 15:45:00,54.22,54.29,54.16,54.27,90318.0,46.6179,46.6781,46.5663,46.6609,90318.0
2020-03-04 15:50:00,54.27,54.57,54.25,54.56,195880.0,46.6609,46.9188,46.6437,46.9102,195880.0
2020-03-04 15:55:00,54.57,54.67,54.36,54.62,483238.0,46.9188,47.0048,46.7383,46.9618,483238.0
2020-03-05 09:30:00,53.21,53.21,52.83,53.1,44265.0,45.7495,45.7495,45.4228,45.6549,44265.0
2020-03-05 09:35:00,53.16,53.48,52.87,53.26,14866.0,45.7065,45.9817,45.4572,45.7925,14866.0
2020-03-05 09:40:00,53.38,53.45,53.1,53.29,4023.0,45.8957,45.9559,45.6549,45.8183,4023.0
2020-03-05 09:45:00,53.26,53.4,53.19,53.39,10351.0,45.7925,45.9129,45.7323,45.9043,10351.0
2020-03-05 09:50:00,53.33,53.48,53.26,53.41,11834.0,45.8527,45.9817,45.7925,45.9215,11834.0
2020-03-05 09:55:00,53.36,53.47,53.27,53.35,18487.0,45.8785,45.9731,45.8011,45.8699,18487.0
2020-03-05 10:00:00,53.43,53.72,53.41,53.55,15866.0,45.9387,46.188,45.9215,46.0418,15866.0
2020-03-05 10:05:00,53.5,53.67,53.48,53.67,15523.0,45.9989,46.145,45.9817,46.145,15523.0
2020-03-05 10:10:00,53.72,53.96,53.72,53.87,39411.0,46.188,46.3944,46.188,46.317,39411.0
2020-03-05 10:15:00,53.88,54.0,53.64,53.9,88847.0,46.3256,46.4287,46.1192,46.3428,88847.0
2020-03-05 10:20:00,53.9,54.16,53.81,53.91,94808.0,46.3428,46.5663,46.2654,46.3514,94808.0
2020-03-05 10:25:00,53.91,53.92,53.53,53.59,134706.0,46.3514,46.36,46.0246,46.0762,134706.0
2020-03-05 10:30:00,53.55,53.71,53.54,53.64,9150.0,46.0418,46.1794,46.0332,46.1192,9150.0
2020-03-05 10:35:00,53.64,53.64,53.41,53.45,10320.0,46.1192,46.1192,45.9215,45.9559,10320.0
2020-03-05 10:40:00,53.43,53.56,53.38,53.38,7600.0,45.9387,46.0504,45.8957,45.8957,7600.0
2020-03-05 10:45:00,53.38,53.65,53.33,53.63,22676.0,45.8957,46.1278,45.8527,46.1106,22676.0
2020-03-05 10:50:00,53.64,53.7,53.53,53.63,28733.0,46.1192,46.1708,46.0246,46.1106,28733.0
2020-03-05 10:55:00,53.64,53.67,53.56,53.56,15172.0,46.1192,46.145,46.0504,46.0504,15172.0
2020-03-05 11:00:00,53.55,53.73,53.51,53.54,47765.0,46.0418,46.1966,46.0074,46.0332,47765.0
2020-03-05 11:05:00,53.55,53.77,53.54,53.62,88727.0,46.0418,46.231,46.0332,46.102,88727.0
2020-03-05 11:10:00,53.61,53.9,53.53,53.89,124426.0,46.0934,46.3428,46.0246,46.3342,124426.0
2020-03-05 11:15:00,53.89,53.91,53.81,53.85,36081.0,46.3342,46.3514,46.2654,46.2998,36081.0
2020-03-05 11:20:00,53.84,53.87,53.61,53.7,157582.0,46.2912,46.317,46.0934,46.1708,157582.0
2020-03-05 11:25:00,53.67,53.91,53.67,53.81,41603.0,46.145,46.3514,46.145,46.2654,41603.0
2020-03-05 11:30:00,53.82,53.82,53.61,53.68,125232.0,46.274,46.274,46.0934,46.1536,125232.0
2020-03-05 11:35:00,53.66,53.66,53.27,53.32,15628.0,46.1364,46.1364,45.8011,45.8441,15628.0
2020-03-05 11:40:00,53.32,53.45,53.27,53.41,9154.0,45.8441,45.9559,45.8011,45.9215,9154.0
2020-03-05 11:45:00,53.39,53.42,53.3,53.33,6387.0,45.9043,45.9301,45.8269,45.8527,6387.0
2020-03-05 11:50:00,53.36,53.5,53.36,53.46,5874.0,45.8785,45.9989,45.8785,45.9645,5874.0
2020-03-05 11:55:00,53.48,53.48,53.25,53.37,6285.0,45.9817,45.9817,45.7839,45.8871,6285.0
2020-03-05 12:00:00,53.37,53.42,53.29,53.31,6220.0,45.8871,45.9301,45.8183,45.8355,6220.0
2020-03-05 12:05:00,53.33,53.33,53.12,53.16,7968.0,45.8527,45.8527,45.6721,45.7065,7968.0
2020-03-05 12:10:00,53.13,53.34,53.13,53.19,3548.0,45.6807,45.8613,45.6807,45.7323,3548.0
2020-03-05 12:15:00,53.15,53.19,52.97,52.99,9190.0,45.6979,45.7323,45.5432,45.5604,9190.0
2020-03-05 12:20:00,53.03,53.09,52.96,52.98,5582.0,45.5947,45.6463,45.5346,45.5518,5582.0
2020-03-05 12:25:00,53.01,53.14,52.93,53.14,6488.0,45.5776,45.6893,45.5088,45.6893,6488.0
2020-03-05 12:30:00,53.21,53.28,53.18,53.28,7745.0,45.7495,45.8097,45.7237,45.8097,7745.0
2020-03-05 12:35:00,53.28,53.3,53.11,53.11,7966.0,45.8097,45.8269,45.6635,45.6635,7966.0
2020-03-05 12:40:00,53.05,53.07,52.75,52.75,8060.0,45.6119,45.6291,45.354,45.354,8060.0
2020-03-05 12:45:00,52.7,52.86,52.62,52.86,8107.0,45.311,45.4486,45.2422,45.4486,8107.0
2020-03-05 12:50:00,52.87,52.91,52.77,52.83,7089.0,45.4572,45.4916,45.3712,45.4228,7089.0
2020-03-05 12:55:00,52.84,52.84,52.6,52.61,7137.0,45.4314,45.4314,45.225,45.2336,7137.0
2020-03-05 13:00:00,52.62,52.7,52.59,52.62,7063.0,45.2422,45.311,45.2164,45.2422,7063.0
2020-03-05 13:05:00,52.68,52.77,52.55,52.55,7027.0,45.2938,45.3712,45.182,45.182,7027.0
2020-03-05 13:10:00,52.57,52.69,52.52,52.64,9200.0,45.1992,45.3024,45.1563,45.2594,9200.0
2020-03-05 13:15:00,52.65,52.65,52.53,52.6,7199.0,45.268,45.268,45.1649,45.225,7199.0
2020-03-05 13:20:00,52.52,52.71,52.52,52.59,4971.0,45.1563,45.3196,45.1563,45.2164,4971.0
2020-03-05 13:25:00,52.64,52.69,52.56,52.64,27586.0,45.2594,45.3024,45.1906,45.2594,27586.0
2020-03-05 13:30:00,52.62,52.74,52.56,52.68,8089.0,45.2422,45.3454,45.1906,45.2938,8089.0
2020-03-05 13:35:00,52.71,52.8,52.6,52.61,20387.0,45.3196,45.397,45.225,45.2336,20387.0
2020-03-05 13:40:00,52.62,52.62,52.48,52.5,24190.0,45.2422,45.2422,45.1219,45.1391,24190.0
2020-03-05 13:45:00,52.48,52.74,52.47,52.73,7802.0,45.1219,45.3454,45.1133,45.3368,7802.0
2020-03-05 13:50:00,52.74,52.78,52.46,52.46,6722.0,45.3454,45.3798,45.1047,45.1047,6722.0
2020-03-05 13:55:00,52.49,52.56,52.41,52.51,14534.0,45.1305,45.1906,45.0617,45.1477,14534.0
2020-03-05 14:00:00,52.5,52.51,52.22,52.26,21275.0,45.1391,45.1477,44.8983,44.9327,21275.0
2020-03-05 14:05:00,52.27,52.31,52.16,52.18,17198.0,44.9413,44.9757,44.8467,44.8639,17198.0
2020-03-05 14:10:00,52.15,52.28,52.13,52.23,36014.0,44.8381,44.9499,44.8209,44.9069,36014.0
2020-03-05 14:15:00,52.22,52.24,52.05,52.07,25102.0,44.8983,44.9155,44.7522,44.7693,25102.0
2020-03-05 14:20:00,52.08,52.11,51.96,51.96,19712.0,44.7779,44.8037,44.6748,44.6748,19712.0
2020-03-05 14:25:00,51.98,51.98,51.82,51.85,13820.0,44.692,44.692,44.5544,44.5802,13820.0
2020-03-05 14:30:00,51.86,52.04,51.85,51.98,10733.0,44.5888,44.7436,44.5802,44.692,10733.0
2020-03-05 14:35:00,51.94,52.2,51.9,52.2,8399.0,44.6576,44.8811,44.6232,44.8811,8399.0
2020-03-05 14:40:00,52.17,52.31,52.15,52.16,13814.0,44.8553,44.9757,44.8381,44.8467,13814.0
2020-03-05 14:45:00,52.14,52.25,52.14,52.25,8611.0,44.8295,44.9241,44.8295,44.9241,8611.0
2020-03-05 14:50:00,52.29,52.31,52.08,52.08,15926.0,44.9585,44.9757,44.7779,44.7779,15926.0
2020-03-05 14:55:00,52.1,52.3,52.09,52.23,8670.0,44.7951,44.9671,44.7865,44.9069,8670.0
2020-03-05 15:00:00,52.26,52.27,52.09,52.13,16998.0,44.9327,44.9413,44.7865,44.8209,16998.0
2020-03-05 15:05:00,52.13,52.31,52.12,52.3,12744.0,44.8209,44.9757,44.8123,44.9671,12744.0
2020-03-05 15:10:00,52.27,52.3,52.02,52.09,17057.0,44.9413,44.9671,44.7264,44.7865,17057.0
2020-03-05 15:15:00,52.11,52.15,51.98,52.07,14053.0,44.8037,44.8381,44.692,44.7693,14053.0
2020-03-05 15:20:00,52.08,52.19,52.01,52.06,27247.0,44.7779,44.8725,44.7178,44.7608,27247.0
2020-03-05 15:25:00,52.08,52.16,51.88,52.01,41697.0,44.7779,44.8467,44.606,44.7178,41697.0
2020-03-05 15:30:00,52.01,52.35,51.97,52.23,53168.0,44.7178,45.0101,44.6834,44.9069,53168.0
2020-03-05 15:35:00,52.22,52.31,52.2,52.23,36337.0,44.8983,44.9757,44.8811,44.9069,36337.0
2020-03-05 15:40:00,52.25,52.29,52.03,52.25,46466.0,44.9241,44.9585,44.735,44.9241,46466.0
2020-03-05 15:45:00,52.26,52.28,52.07,52.14,80668.0,44.9327,44.9499,44.7693,44.8295,80668.0
2020-03-05 15:50:00,52.15,52.48,52.14,52.27,114758.0,44.8381,45.1219,44.8295,44.9413,114758.0
2020-03-05 15:55:00,52.28,52.54,52.16,52.45,168688.0,44.9499,45.1735,44.8467,45.0961,168688.0
2020-03-06 09:30:00,50.86,51.07,50.6,50.93,53572.0,43.729,43.9096,43.5055,43.7892,53572.0
2020-03-06 09:35:00,50.94,51.28,50.92,51.16,15356.0,43.7978,44.0901,43.7806,43.9869,15356.0
2020-03-06 09:40:00,51.08,51.4,50.94,51.39,9531.0,43.9182,44.1933,43.7978,44.1847,9531.0
2020-03-06 09:45:00,51.34,51.4,50.92,51.01,23617.0,44.1417,44.1933,43.7806,43.858,23617.0
2020-03-06 09:50:00,50.92,50.99,50.58,50.81,22247.0,43.7806,43.8408,43.4883,43.686,22247.0
2020-03-06 09:55:00,50.81,51.3,50.81,51.23,18469.0,43.686,44.1073,43.686,44.0471,18469.0
2020-03-06 10:00:00,51.21,51.29,51.09,51.13,16438.0,44.0299,44.0987,43.9268,43.9611,16438.0
2020-03-06 10:05:00,51.16,51.28,51.04,51.23,14178.0,43.9869,44.0901,43.8838,44.0471,14178.0
2020-03-06 10:10:00,51.2,51.44,51.11,51.38,16854.0,44.0213,44.2277,43.9439,44.1761,16854.0
2020-03-06 10:15:00,51.4,51.5,51.33,51.33,10969.0,44.1933,44.2793,44.1331,44.1331,10969.0
2020-03-06 10:20:00,51.37,51.46,51.14,51.23,10385.0,44.1675,44.2449,43.9697,44.0471,10385.0
2020-03-06 10:25:00,51.28,51.68,51.25,51.63,12645.0,44.0901,44.434,44.0643,44.391,12645.0
2020-03-06 10:30:00,51.64,51.68,51.4,51.4,15932.0,44.3996,44.434,44.1933,44.1933,15932.0
2020-03-06 10:35:00,51.4,51.67,51.38,51.66,20961.0,44.1933,44.4254,44.1761,44.4168,20961.0
2020-03-06 10:40:00,51.62,51.96,51.57,51.79,11821.0,44.3824,44.6748,44.3395,44.5286,11821.0
2020-03-06 10:45:00,51.82,52.04,51.76,52.03,9404.0,44.5544,44.7436,44.5028,44.735,9404.0
2020-03-06 10:50:00,52.07,52.11,51.89,51.94,17818.0,44.7693,44.8037,44.6146,44.6576,17818.0
2020-03-06 10:55:00,51.94,52.02,51.84,51.99,32081.0,44.6576,44.7264,44.5716,44.7006,32081.0
2020-03-06 11:00:00,51.96,52.17,51.81,51.84,15272.0,44.6748,44.8553,44.5458,44.5716,15272.0
2020-03-06 11:05:00,51.83,51.96,51.75,51.82,45105.0,44.563,44.6748,44.4942,44.5544,45105.0
2020-03-06 11:10:00,51.79,51.92,51.67,51.72,27138.0,44.5286,44.6404,44.4254,44.4684,27138.0
2020-03-06 11:15:00,51.73,51.89,51.52,51.57,95036.0,44.477,44.6146,44.2965,44.3395,95036.0
2020-03-06 11:20:00,51.55,51.62,51.38,51.41,28650.0,44.3223,44.3824,44.1761,44.2019,28650.0
2020-03-06 11:25:00,51.39,51.5,51.15,51.24,41564.0,44.1847,44.2793,43.9783,44.0557,41564.0
2020-03-06 11:30:00,51.23,51.32,51.05,51.24,91786.0,44.0471,44.1245,43.8924,44.0557,91786.0
2020-03-06 11:35:00,51.22,51.4,51.2,51.35,31928.0,44.0385,44.1933,44.0213,44.1503,31928.0
2020-03-06 11:40:00,51.34,51.36,51.08,51.1,21125.0,44.1417,44.1589,43.9182,43.9354,21125.0
2020-03-06 11:45:00,51.13,51.13,50.96,51.03,38496.0,43.9611,43.9611,43.815,43.8752,38496.0
2020-03-06 11:50:00,51.01,51.25,51.01,51.2,13019.0,43.858,44.0643,43.858,44.0213,13019.0
2020-03-06 11:55:00,51.17,51.21,51.04,51.1,20926.0,43.9955,44.0299,43.8838,43.9354,20926.0
2020-03-06 12:00:00,51.13,51.15,50.7,50.73,22409.0,43.9611,43.9783,43.5914,43.6172,22409.0
2020-03-06 12:05:00,50.7,50.78,50.64,50.72,16702.0,43.5914,43.6602,43.5398,43.6086,16702.0
2020-03-06 12:10:00,50.71,50.85,50.68,50.79,13705.0,43.6,43.7204,43.5742,43.6688,13705.0
2020-03-06 12:15:00,50.77,50.93,50.72,50.78,13727.0,43.6516,43.7892,43.6086,43.6602,13727.0
2020-03-06 12:20:00,50.79,50.92,50.78,50.79,11754.0,43.6688,43.7806,43.6602,43.6688,11754.0
2020-03-06 12:25:00,50.77,50.94,50.77,50.85,7522.0,43.6516,43.7978,43.6516,43.7204,7522.0
2020-03-06 12:30:00,50.82,51.21,50.82,51.18,10124.0,43.6946,44.0299,43.6946,44.0041,10124.0
2020-03-06 12:35:00,51.2,51.42,51.12,51.3,12848.0,44.0213,44.2105,43.9525,44.1073,12848.0
2020-03-06 12:40:00,51.29,51.4,51.26,51.37,9761.0,44.0987,44.1933,44.0729,44.1675,9761.0
2020-03-06 12:45:00,51.39,51.45,51.28,51.33,9702.0,44.1847,44.2363,44.0901,44.1331,9702.0
2020-03-06 12:50:00,51.28,51.34,51.23,51.24,6298.0,44.0901,44.1417,44.0471,44.0557,6298.0
2020-03-06 12:55:00,51.26,51.3,51.18,51.21,4794.0,44.0729,44.1073,44.0041,44.0299,4794.0
2020-03-06 13:00:00,51.22,51.4,51.18,51.34,8978.0,44.0385,44.1933,44.0041,44.1417,8978.0
2020-03-06 13:05:00,51.34,51.51,51.34,51.43,10811.0,44.1417,44.2879,44.1417,44.2191,10811.0
2020-03-06 13:10:00,51.44,51.47,51.3,51.33,8191.0,44.2277,44.2535,44.1073,44.1331,8191.0
2020-03-06 13:15:00,51.32,51.48,51.32,51.45,13328.0,44.1245,44.2621,44.1245,44.2363,13328.0
2020-03-06 13:20:00,51.45,51.75,51.45,51.7,15997.0,44.2363,44.4942,44.2363,44.4512,15997.0
2020-03-06 13:25:00,51.7,51.7,51.5,51.55,10808.0,44.4512,44.4512,44.2793,44.3223,10808.0
2020-03-06 13:30:00,51.54,51.66,51.42,51.46,14083.0,44.3137,44.4168,44.2105,44.2449,14083.0
2020-03-06 13:35:00,51.46,51.56,51.41,51.53,14565.0,44.2449,44.3309,44.2019,44.3051,14565.0
2020-03-06 13:40:00,51.52,51.59,51.39,51.42,11145.0,44.2965,44.3566,44.1847,44.2105,11145.0
2020-03-06 13:45:00,51.43,51.43,51.25,51.28,13184.0,44.2191,44.2191,44.0643,44.0901,13184.0
2020-03-06 13:50:00,51.32,51.35,51.09,51.09,10230.0,44.1245,44.1503,43.9268,43.9268,10230.0
2020-03-06 13:55:00,51.11,51.15,50.97,50.99,9352.0,43.9439,43.9783,43.8236,43.8408,9352.0
2020-03-06 14:00:00,51.0,51.01,50.87,50.96,13510.0,43.8494,43.858,43.7376,43.815,13510.0
2020-03-06 14:05:00,50.98,51.02,50.86,50.91,13319.0,43.8322,43.8666,43.729,43.772,13319.0
2020-03-06 14:10:00,50.89,51.01,50.87,50.94,11016.0,43.7548,43.858,43.7376,43.7978,11016.0
2020-03-06 14:15:00,50.93,50.95,50.83,50.89,18585.0,43.7892,43.8064,43.7032,43.7548,18585.0
2020-03-06 14:20:00,50.87,51.04,50.82,50.97,9887.0,43.7376,43.8838,43.6946,43.8236,9887.0
2020-03-06 14:25:00,51.0,51.09,50.95,50.98,6772.0,43.8494,43.9268,43.8064,43.8322,6772.0
2020-03-06 14:30:00,50.97,51.04,50.78,50.79,14446.0,43.8236,43.8838,43.6602,43.6688,14446.0
2020-03-06 14:35:00,50.82,50.84,50.7,50.72,8959.0,43.6946,43.7118,43.5914,43.6086,8959.0
2020-03-06 14:40:00,50.73,50.73,50.63,50.65,13258.0,43.6172,43.6172,43.5312,43.5484,13258.0
2020-03-06 14:45:00,50.64,50.74,50.41,50.47,24737.0,43.5398,43.6258,43.3421,43.3937,24737.0
2020-03-06 14:50:00,50.47,50.48,50.35,50.38,13236.0,43.3937,43.4023,43.2905,43.3163,13236.0
2020-03-06 14:55:00,50.4,50.52,50.21,50.3,48991.0,43.3335,43.4367,43.1701,43.2475,48991.0
2020-03-06 15:00:00,50.29,50.35,50.15,50.15,19660.0,43.2389,43.2905,43.1185,43.1185,19660.0
2020-03-06 15:05:00,50.15,50.18,50.03,50.04,23336.0,43.1185,43.1443,43.0154,43.024,23336.0
2020-03-06 15:10:00,50.04,50.32,50.04,50.14,18929.0,43.024,43.2647,43.024,43.11,18929.0
2020-03-06 15:15:00,50.1,50.3,50.05,50.3,28194.0,43.0756,43.2475,43.0326,43.2475,28194.0
2020-03-06 15:20:00,50.27,50.42,50.16,50.42,25066.0,43.2217,43.3507,43.1271,43.3507,25066.0
2020-03-06 15:25:00,50.44,50.53,50.35,50.39,17622.0,43.3679,43.4453,43.2905,43.3249,17622.0
2020-03-06 15:30:00,50.36,50.96,50.32,50.88,34289.0,43.2991,43.815,43.2647,43.7462,34289.0
2020-03-06 15:35:00,50.9,51.03,50.77,50.83,32200.0,43.7634,43.8752,43.6516,43.7032,32200.0
2020-03-06 15:40:00,50.84,51.1,50.75,51.1,32461.0,43.7118,43.9354,43.6344,43.9354,32461.0
2020-03-06 15:45:00,51.09,51.12,50.76,50.96,77694.0,43.9268,43.9525,43.643,43.815,77694.0
2020-03-06 15:50:00,50.97,51.44,50.96,51.2,108891.0,43.8236,44.2277,43.815,44.0213,108891.0
2020-03-06 15:55:00,51.22,51.6,51.19,51.24,148866.0,44.0385,44.3652,44.0127,44.0557,148866.0
2020-03-09 09:30:00,48.0,48.05,47.62,48.05,2500.0,41.27,41.313,40.9433,41.313,2500.0
2020-03-09 09:35:00,48.05,48.05,48.05,48.05,0.0,41.313,41.313,41.313,41.313,0.0
2020-03-09 09:40:00,48.05,48.05,48.05,48.05,0.0,41.313,41.313,41.313,41.313,0.0
2020-03-09 09:45:00,48.01,48.29,48.0,48.0,48030.0,41.2786,41.5193,41.27,41.27,48030.0
2020-03-09 09:50:00,47.95,48.12,47.11,47.72,78570.0,41.227,41.3732,40.5048,41.0293,78570.0
2020-03-09 09:55:00,47.79,48.58,47.79,48.0,73585.0,41.0894,41.7687,41.0894,41.27,73585.0
2020-03-09 10:00:00,47.99,48.03,47.38,47.75,79229.0,41.2614,41.2958,40.7369,41.055,79229.0
2020-03-09 10:05:00,47.72,48.64,47.68,48.47,50997.0,41.0293,41.8203,40.9949,41.6741,50997.0
2020-03-09 10:10:00,48.53,48.84,48.22,48.34,89269.0,41.7257,41.9922,41.4592,41.5623,89269.0
2020-03-09 10:15:00,48.34,48.84,48.34,48.69,52526.0,41.5623,41.9922,41.5623,41.8633,52526.0
2020-03-09 10:20:00,48.7,48.84,48.53,48.54,88305.0,41.8719,41.9922,41.7257,41.7343,88305.0
2020-03-09 10:25:00,48.55,48.82,48.42,48.66,83305.0,41.7429,41.975,41.6311,41.8375,83305.0
2020-03-09 10:30:00,48.69,49.19,48.69,48.94,46948.0,41.8633,42.2931,41.8633,42.0782,46948.0
2020-03-09 10:35:00,48.97,49.04,48.68,48.99,31697.0,42.104,42.1642,41.8547,42.1212,31697.0
2020-03-09 10:40:00,48.94,49.1,48.79,49.01,19128.0,42.0782,42.2158,41.9492,42.1384,19128.0
2020-03-09 10:45:00,49.0,49.1,48.83,48.87,17605.0,42.1298,42.2158,41.9836,42.018,17605.0
2020-03-09 10:50:00,48.86,48.9,48.55,48.58,31052.0,42.0094,42.0438,41.7429,41.7687,31052.0
2020-03-09 10:55:00,48.57,48.59,48.16,48.34,60610.0,41.7601,41.7773,41.4076,41.5623,60610.0
2020-03-09 11:00:00,48.3,48.41,48.24,48.31,17188.0,41.5279,41.6225,41.4763,41.5365,17188.0
2020-03-09 11:05:00,48.32,48.59,48.3,48.52,14842.0,41.5451,41.7773,41.5279,41.7171,14842.0
2020-03-09 11:10:00,48.54,48.64,48.46,48.56,55429.0,41.7343,41.8203,41.6655,41.7515,55429.0
2020-03-09 11:15:00,48.56,48.76,48.52,48.72,38597.0,41.7515,41.9234,41.7171,41.889,38597.0
2020-03-09 11:20:00,48.73,48.83,48.69,48.8,51827.0,41.8976,41.9836,41.8633,41.9578,51827.0
2020-03-09 11:25:00,48.8,48.85,48.67,48.78,78550.0,41.9578,42.0008,41.8461,41.9406,78550.0
2020-03-09 11:30:00,48.74,48.77,48.58,48.75,35929.0,41.9062,41.932,41.7687,41.9148,35929.0
2020-03-09 11:35:00,48.75,49.2,48.74,49.16,62875.0,41.9148,42.3017,41.9062,42.2674,62875.0
2020-03-09 11:40:00,49.18,49.59,49.13,49.59,68995.0,42.2846,42.6371,42.2416,42.6371,68995.0
2020-03-09 11:45:00,49.59,49.7,49.49,49.7,24866.0,42.6371,42.7316,42.5511,42.7316,24866.0
2020-03-09 11:50:00,49.65,49.74,49.45,49.52,28157.0,42.6887,42.766,42.5167,42.5769,28157.0
2020-03-09 11:55:00,49.53,49.64,49.38,49.39,16674.0,42.5855,42.6801,42.4565,42.4651,16674.0
2020-03-09 12:00:00,49.36,49.36,49.11,49.36,17600.0,42.4393,42.4393,42.2244,42.4393,17600.0
2020-03-09 12:05:00,49.34,49.69,49.33,49.66,15134.0,42.4221,42.723,42.4135,42.6973,15134.0
2020-03-09 12:10:00,49.67,49.74,49.49,49.57,45050.0,42.7058,42.766,42.5511,42.6199,45050.0
2020-03-09 12:15:00,49.59,49.65,49.26,49.3,12180.0,42.6371,42.6887,42.3533,42.3877,12180.0
2020-03-09 12:20:00,49.3,49.32,49.1,49.14,17539.0,42.3877,42.4049,42.2158,42.2502,17539.0
2020-03-09 12:25:00,49.15,49.19,48.91,48.94,12724.0,42.2588,42.2931,42.0524,42.0782,12724.0
2020-03-09 12:30:00,48.94,48.99,48.75,48.75,15575.0,42.0782,42.1212,41.9148,41.9148,15575.0
2020-03-09 12:35:00,48.8,49.02,48.66,49.0,15658.0,41.9578,42.147,41.8375,42.1298,15658.0
2020-03-09 12:40:00,49.02,49.06,48.65,48.8,12543.0,42.147,42.1814,41.8289,41.9578,12543.0
2020-03-09 12:45:00,48.8,48.91,48.73,48.87,13796.0,41.9578,42.0524,41.8976,42.018,13796.0
2020-03-09 12:50:00,48.87,49.12,48.87,48.96,10742.0,42.018,42.233,42.018,42.0954,10742.0
2020-03-09 12:55:00,48.98,49.03,48.87,48.96,11880.0,42.1126,42.1556,42.018,42.0954,11880.0
2020-03-09 13:00:00,48.92,49.14,48.89,48.9,10464.0,42.061,42.2502,42.0352,42.0438,10464.0
2020-03-09 13:05:00,48.95,48.98,48.8,48.86,18020.0,42.0868,42.1126,41.9578,42.0094,18020.0
2020-03-09 13:10:00,48.85,49.13,48.85,49.09,12433.0,42.0008,42.2416,42.0008,42.2072,12433.0
2020-03-09 13:15:00,49.11,49.2,49.08,49.13,12932.0,42.2244,42.3017,42.1986,42.2416,12932.0
2020-03-09 13:20:00,49.11,49.13,48.83,48.95,20289.0,42.2244,42.2416,41.9836,42.0868,20289.0
2020-03-09 13:25:00,48.96,49.0,48.8,48.89,23232.0,42.0954,42.1298,41.9578,42.0352,23232.0
2020-03-09 13:30:00,48.87,48.92,48.57,48.57,40216.0,42.018,42.061,41.7601,41.7601,40216.0
2020-03-09 13:35:00,48.57,48.63,48.41,48.41,41104.0,41.7601,41.8117,41.6225,41.6225,41104.0
2020-03-09 13:40:00,48.43,48.51,48.21,48.29,21170.0,41.6397,41.7085,41.4506,41.5193,21170.0
2020-03-09 13:45:00,48.3,48.56,48.25,48.47,15001.0,41.5279,41.7515,41.4849,41.6741,15001.0
2020-03-09 13:50:00,48.42,48.42,48.17,48.2,13161.0,41.6311,41.6311,41.4162,41.442,13161.0
2020-03-09 13:55:00,48.2,48.34,48.08,48.13,45176.0,41.442,41.5623,41.3388,41.3818,45176.0
2020-03-09 14:00:00,48.11,48.16,47.94,47.97,31373.0,41.3646,41.4076,41.2184,41.2442,31373.0
2020-03-09 14:05:00,47.96,48.17,47.86,47.96,25208.0,41.2356,41.4162,41.1496,41.2356,25208.0
2020-03-09 14:10:00,47.95,48.47,47.95,48.47,14497.0,41.227,41.6741,41.227,41.6741,14497.0
2020-03-09 14:15:00,48.34,48.61,48.13,48.14,53327.0,41.5623,41.7945,41.3818,41.3904,53327.0
2020-03-09 14:20:00,48.15,48.17,47.52,47.9,88291.0,41.399,41.4162,40.8573,41.184,88291.0
2020-03-09 14:25:00,47.9,48.13,47.78,48.09,99142.0,41.184,41.3818,41.0808,41.3474,99142.0
2020-03-09 14:30:00,48.09,48.12,47.69,47.8,34162.0,41.3474,41.3732,41.0035,41.098,34162.0
2020-03-09 14:35:00,47.84,48.15,47.74,48.08,28438.0,41.1324,41.399,41.0465,41.3388,28438.0
2020-03-09 14:40:00,48.1,48.1,47.54,47.62,26877.0,41.356,41.356,40.8745,40.9433,26877.0
2020-03-09 14:45:00,47.64,47.92,47.59,47.67,20759.0,40.9605,41.2012,40.9175,40.9863,20759.0
2020-03-09 14:50:00,47.68,48.1,47.68,48.05,14021.0,40.9949,41.356,40.9949,41.313,14021.0
2020-03-09 14:55:00,48.04,48.32,48.0,48.14,13936.0,41.3044,41.5451,41.27,41.3904,13936.0
2020-03-09 15:00:00,48.07,48.32,47.88,48.25,27701.0,41.3302,41.5451,41.1668,41.4849,27701.0
2020-03-09 15:05:00,48.25,48.46,48.15,48.26,17756.0,41.4849,41.6655,41.399,41.4935,17756.0
2020-03-09 15:10:00,48.21,48.38,48.2,48.26,24324.0,41.4506,41.5967,41.442,41.4935,24324.0
2020-03-09 15:15:00,48.23,48.49,48.2,48.35,34497.0,41.4677,41.6913,41.442,41.5709,34497.0
2020-03-09 15:20:00,48.36,48.51,48.22,48.48,60596.0,41.5795,41.7085,41.4592,41.6827,60596.0
2020-03-09 15:25:00,48.5,48.73,48.49,48.53,63674.0,41.6999,41.8976,41.6913,41.7257,63674.0
2020-03-09 15:30:00,48.52,48.53,48.17,48.2,62353.0,41.7171,41.7257,41.4162,41.442,62353.0
2020-03-09 15:35:00,48.21,48.43,48.16,48.29,86153.0,41.4506,41.6397,41.4076,41.5193,86153.0
2020-03-09 15:40:00,48.27,48.38,48.17,48.18,74353.0,41.5021,41.5967,41.4162,41.4248,74353.0
2020-03-09 15:45:00,48.21,48.49,48.11,48.34,103809.0,41.4506,41.6913,41.3646,41.5623,103809.0
2020-03-09 15:50:00,48.34,48.4,48.04,48.38,103046.0,41.5623,41.6139,41.3044,41.5967,103046.0
2020-03-09 15:55:00,48.37,48.38,47.91,47.92,190321.0,41.5881,41.5967,41.1926,41.2012,190321.0
2020-03-10 09:30:00,49.2,49.82,49.01,49.5,87515.0,42.3017,42.8348,42.1384,42.5597,87515.0
2020-03-10 09:35:00,49.45,49.63,48.6,48.61,16139.0,42.5167,42.6715,41.7859,41.7945,16139.0
2020-03-10 09:40:00,48.66,48.81,48.37,48.43,22518.0,41.8375,41.9664,41.5881,41.6397,22518.0
2020-03-10 09:45:00,48.43,48.61,48.3,48.48,9807.0,41.6397,41.7945,41.5279,41.6827,9807.0
2020-03-10 09:50:00,48.46,48.97,48.45,48.97,7837.0,41.6655,42.104,41.6569,42.104,7837.0
2020-03-10 09:55:00,48.96,49.35,48.93,49.14,14068.0,42.0954,42.4307,42.0696,42.2502,14068.0
2020-03-10 10:00:00,49.12,49.15,48.92,49.08,17605.0,42.233,42.2588,42.061,42.1986,17605.0
2020-03-10 10:05:00,49.0,49.07,48.85,49.05,43960.0,42.1298,42.19,42.0008,42.1728,43960.0
2020-03-10 10:10:00,49.09,49.17,49.01,49.08,15483.0,42.2072,42.276,42.1384,42.1986,15483.0
2020-03-10 10:15:00,49.12,49.22,49.0,49.03,55745.0,42.233,42.3189,42.1298,42.1556,55745.0
2020-03-10 10:20:00,49.01,49.15,48.8,48.8,30882.0,42.1384,42.2588,41.9578,41.9578,30882.0
2020-03-10 10:25:00,48.82,48.82,48.44,48.47,5602.0,41.975,41.975,41.6483,41.6741,5602.0
2020-03-10 10:30:00,48.49,48.53,48.34,48.38,14882.0,41.6913,41.7257,41.5623,41.5967,14882.0
2020-03-10 10:35:00,48.39,48.57,48.38,48.53,12087.0,41.6053,41.7601,41.5967,41.7257,12087.0
2020-03-10 10:40:00,48.49,48.58,48.43,48.53,19728.0,41.6913,41.7687,41.6397,41.7257,19728.0
2020-03-10 10:45:00,48.48,48.53,47.83,47.87,91221.0,41.6827,41.7257,41.1238,41.1582,91221.0
2020-03-10 10:50:00,47.89,47.95,47.65,47.69,13864.0,41.1754,41.227,40.9691,41.0035,13864.0
2020-03-10 10:55:00,47.7,47.9,47.65,47.66,10957.0,41.0121,41.184,40.9691,40.9777,10957.0
2020-03-10 11:00:00,47.69,48.01,47.63,47.98,15762.0,41.0035,41.2786,40.9519,41.2528,15762.0
2020-03-10 11:05:00,47.98,48.22,47.87,48.13,11534.0,41.2528,41.4592,41.1582,41.3818,11534.0
2020-03-10 11:10:00,48.11,48.12,47.74,47.78,21718.0,41.3646,41.3732,41.0465,41.0808,21718.0
2020-03-10 11:15:00,47.7,47.83,47.55,47.58,29254.0,41.0121,41.1238,40.8831,40.9089,29254.0
2020-03-10 11:20:00,47.55,47.68,47.25,47.25,11673.0,40.8831,40.9949,40.6252,40.6252,11673.0
2020-03-10 11:25:00,47.21,47.46,47.04,47.21,19143.0,40.5908,40.8057,40.4446,40.5908,19143.0
2020-03-10 11:30:00,47.14,47.26,46.96,47.1,17234.0,40.5306,40.6338,40.3758,40.4962,17234.0
2020-03-10 11:35:00,47.11,47.17,46.89,47.03,16078.0,40.5048,40.5564,40.3156,40.436,16078.0
2020-03-10 11:40:00,47.03,47.45,47.01,47.45,14497.0,40.436,40.7971,40.4188,40.7971,14497.0
2020-03-10 11:45:00,47.45,47.7,47.36,47.7,24943.0,40.7971,41.0121,40.7197,41.0121,24943.0
2020-03-10 11:50:00,47.7,47.73,47.39,47.46,30697.0,41.0121,41.0379,40.7455,40.8057,30697.0
2020-03-10 11:55:00,47.45,47.64,47.4,47.45,15870.0,40.7971,40.9605,40.7541,40.7971,15870.0
2020-03-10 12:00:00,47.48,48.03,47.48,47.93,18104.0,40.8229,41.2958,40.8229,41.2098,18104.0
2020-03-10 12:05:00,47.9,48.05,47.81,48.03,17286.0,41.184,41.313,41.1066,41.2958,17286.0
2020-03-10 12:10:00,48.08,48.51,48.08,48.43,9863.0,41.3388,41.7085,41.3388,41.6397,9863.0
2020-03-10 12:15:00,48.46,48.63,48.42,48.52,8847.0,41.6655,41.8117,41.6311,41.7171,8847.0
2020-03-10 12:20:00,48.51,48.51,48.3,48.37,6854.0,41.7085,41.7085,41.5279,41.5881,6854.0
2020-03-10 12:25:00,48.36,48.36,48.02,48.03,9002.0,41.5795,41.5795,41.2872,41.2958,9002.0
2020-03-10 12:30:00,48.02,48.04,47.7,47.79,23027.0,41.2872,41.3044,41.0121,41.0894,23027.0
2020-03-10 12:35:00,47.76,47.97,47.65,47.84,18397.0,41.0636,41.2442,40.9691,41.1324,18397.0
2020-03-10 12:40:00,47.82,48.0,47.66,47.98,11676.0,41.1152,41.27,40.9777,41.2528,11676.0
2020-03-10 12:45:00,47.98,48.04,47.86,47.95,18990.0,41.2528,41.3044,41.1496,41.227,18990.0
2020-03-10 12:50:00,47.94,48.23,47.87,48.21,7869.0,41.2184,41.4677,41.1582,41.4506,7869.0
2020-03-10 12:55:00,48.2,48.26,48.06,48.06,5571.0,41.442,41.4935,41.3216,41.3216,5571.0
2020-03-10 13:00:00,48.03,48.03,47.73,47.94,13641.0,41.2958,41.2958,41.0379,41.2184,13641.0
2020-03-10 13:05:00,47.96,48.36,47.82,48.36,10795.0,41.2356,41.5795,41.1152,41.5795,10795.0
2020-03-10 13:10:00,48.37,48.42,48.24,48.42,9726.0,41.5881,41.6311,41.4763,41.6311,9726.0
2020-03-10 13:15:00,48.41,48.61,48.4,48.57,30740.0,41.6225,41.7945,41.6139,41.7601,30740.0
2020-03-10 13:20:00,48.61,48.82,48.61,48.76,13467.0,41.7945,41.975,41.7945,41.9234,13467.0
2020-03-10 13:25:00,48.66,48.68,48.5,48.57,19949.0,41.8375,41.8547,41.6999,41.7601,19949.0
2020-03-10 13:30:00,48.58,48.64,48.24,48.57,10615.0,41.7687,41.8203,41.4763,41.7601,10615.0
2020-03-10 13:35:00,48.56,48.59,48.27,48.38,40009.0,41.7515,41.7773,41.5021,41.5967,40009.0
2020-03-10 13:40:00,48.39,48.45,48.14,48.28,19199.0,41.6053,41.6569,41.3904,41.5107,19199.0
2020-03-10 13:45:00,48.29,48.29,48.13,48.13,33671.0,41.5193,41.5193,41.3818,41.3818,33671.0
2020-03-10 13:50:00,48.16,48.22,47.89,47.89,20173.0,41.4076,41.4592,41.1754,41.1754,20173.0
2020-03-10 13:55:00,47.93,47.95,47.73,47.85,15198.0,41.2098,41.227,41.0379,41.141,15198.0
2020-03-10 14:00:00,47.84,47.9,47.73,47.87,13164.0,41.1324,41.184,41.0379,41.1582,13164.0
2020-03-10 14:05:00,47.85,47.99,47.8,47.99,9895.0,41.141,41.2614,41.098,41.2614,9895.0
2020-03-10 14:10:00,48.02,48.04,47.82,47.97,8442.0,41.2872,41.3044,41.1152,41.2442,8442.0
2020-03-10 14:15:00,47.98,48.07,47.87,47.93,11339.0,41.2528,41.3302,41.1582,41.2098,11339.0
2020-03-10 14:20:00,47.91,48.02,47.61,47.64,10324.0,41.1926,41.2872,40.9347,40.9605,10324.0
2020-03-10 14:25:00,47.66,48.07,47.64,48.02,15153.0,40.9777,41.3302,40.9605,41.2872,15153.0
2020-03-10 14:30:00,47.98,48.16,47.96,48.08,34130.0,41.2528,41.4076,41.2356,41.3388,34130.0
2020-03-10 14:35:00,48.08,48.14,47.99,48.0,19302.0,41.3388,41.3904,41.2614,41.27,19302.0
2020-03-10 14:40:00,47.99,48.38,47.95,48.37,64529.0,41.2614,41.5967,41.227,41.5881,64529.0
2020-03-10 14:45:00,48.35,48.59,48.29,48.57,18695.0,41.5709,41.7773,41.5193,41.7601,18695.0
2020-03-10 14:50:00,48.56,48.56,48.29,48.37,16563.0,41.7515,41.7515,41.5193,41.5881,16563.0
2020-03-10 14:55:00,48.4,48.51,48.27,48.34,14565.0,41.6139,41.7085,41.5021,41.5623,14565.0
2020-03-10 15:00:00,48.37,48.54,48.23,48.51,27503.0,41.5881,41.7343,41.4677,41.7085,27503.0
2020-03-10 15:05:00,48.56,48.68,48.52,48.59,11897.0,41.7515,41.8547,41.7171,41.7773,11897.0
2020-03-10 15:10:00,48.62,48.73,48.56,48.66,11197.0,41.8031,41.8976,41.7515,41.8375,11197.0
2020-03-10 15:15:00,48.72,49.06,48.52,49.0,17313.0,41.889,42.1814,41.7171,42.1298,17313.0
2020-03-10 15:20:00,49.0,49.1,48.86,48.86,44208.0,42.1298,42.2158,42.0094,42.0094,44208.0
2020-03-10 15:25:00,48.86,48.86,48.58,48.7,25571.0,42.0094,42.0094,41.7687,41.8719,25571.0
2020-03-10 15:30:00,48.69,48.74,48.42,48.56,25677.0,41.8633,41.9062,41.6311,41.7515,25677.0
2020-03-10 15:35:00,48.56,48.91,48.53,48.86,47943.0,41.7515,42.0524,41.7257,42.0094,47943.0
2020-03-10 15:40:00,48.86,49.09,48.83,48.89,48586.0,42.0094,42.2072,41.9836,42.0352,48586.0
2020-03-10 15:45:00,48.89,49.2,48.89,49.16,52796.0,42.0352,42.3017,42.0352,42.2674,52796.0
2020-03-10 15:50:00,49.18,49.64,49.13,49.63,95772.0,42.2846,42.6801,42.2416,42.6715,95772.0
2020-03-10 15:55:00,49.62,49.76,49.53,49.72,164555.0,42.6629,42.7832,42.5855,42.7488,164555.0
2020-03-11 09:30:00,48.46,48.74,48.1,48.6,51829.0,41.6655,41.9062,41.356,41.7859,51829.0
2020-03-11 09:35:00,48.5,48.67,47.97,48.14,11324.0,41.6999,41.8461,41.2442,41.3904,11324.0
2020-03-11 09:40:00,48.2,48.48,48.09,48.27,13722.0,41.442,41.6827,41.3474,41.5021,13722.0
2020-03-11 09:45:00,48.3,48.45,48.3,48.37,10143.0,41.5279,41.6569,41.5279,41.5881,10143.0
2020-03-11 09:50:00,48.36,48.56,48.17,48.56,17529.0,41.5795,41.7515,41.4162,41.7515,17529.0
2020-03-11 09:55:00,48.51,48.65,48.38,48.51,11194.0,41.7085,41.8289,41.5967,41.7085,11194.0
2020-03-11 10:00:00,48.57,48.74,48.4,48.71,15611.0,41.7601,41.9062,41.6139,41.8804,15611.0
2020-03-11 10:05:00,48.75,49.11,48.72,48.94,16562.0,41.9148,42.2244,41.889,42.0782,16562.0
2020-03-11 10:10:00,49.05,49.1,48.94,48.98,15913.0,42.1728,42.2158,42.0782,42.1126,15913.0
2020-03-11 10:15:00,48.98,49.08,48.82,48.83,13303.0,42.1126,42.1986,41.975,41.9836,13303.0
2020-03-11 10:20:00,48.85,48.95,48.73,48.73,14468.0,42.0008,42.0868,41.8976,41.8976,14468.0
2020-03-11 10:25:00,48.77,49.08,48.76,48.83,29770.0,41.932,42.1986,41.9234,41.9836,29770.0
2020-03-11 10:30:00,48.82,48.98,48.76,48.97,13137.0,41.975,42.1126,41.9234,42.104,13137.0
2020-03-11 10:35:00,49.03,49.11,48.72,49.11,15609.0,42.1556,42.2244,41.889,42.2244,15609.0
2020-03-11 10:40:00,49.11,49.27,49.05,49.14,11614.0,42.2244,42.3619,42.1728,42.2502,11614.0
2020-03-11 10:45:00,49.11,49.33,48.88,48.9,49816.0,42.2244,42.4135,42.0266,42.0438,49816.0
2020-03-11 10:50:00,48.91,49.09,48.9,48.94,22698.0,42.0524,42.2072,42.0438,42.0782,22698.0
2020-03-11 10:55:00,48.93,49.07,48.71,48.92,29039.0,42.0696,42.19,41.8804,42.061,29039.0
2020-03-11 11:00:00,48.94,49.14,48.88,48.88,11802.0,42.0782,42.2502,42.0266,42.0266,11802.0
2020-03-11 11:05:00,48.9,48.94,48.68,48.91,15754.0,42.0438,42.0782,41.8547,42.0524,15754.0
2020-03-11 11:10:00,48.9,49.04,48.79,48.83,42753.0,42.0438,42.1642,41.9492,41.9836,42753.0
2020-03-11 11:15:00,48.81,48.83,48.57,48.57,17414.0,41.9664,41.9836,41.7601,41.7601,17414.0
2020-03-11 11:20:00,48.57,48.66,48.39,48.39,17402.0,41.7601,41.8375,41.6053,41.6053,17402.0
2020-03-11 11:25:00,48.39,48.46,48.19,48.3,45906.0,41.6053,41.6655,41.4334,41.5279,45906.0
2020-03-11 11:30:00,48.31,48.63,48.22,48.63,11756.0,41.5365,41.8117,41.4592,41.8117,11756.0
2020-03-11 11:35:00,48.61,48.71,48.51,48.69,14141.0,41.7945,41.8804,41.7085,41.8633,14141.0
2020-03-11 11:40:00,48.71,48.73,48.39,48.48,29169.0,41.8804,41.8976,41.6053,41.6827,29169.0
2020-03-11 11:45:00,48.45,48.61,48.32,48.6,8375.0,41.6569,41.7945,41.5451,41.7859,8375.0
2020-03-11 11:50:00,48.62,48.66,48.4,48.42,11157.0,41.8031,41.8375,41.6139,41.6311,11157.0
2020-03-11 11:55:00,48.4,48.51,48.31,48.44,11533.0,41.6139,41.7085,41.5365,41.6483,11533.0
2020-03-11 12:00:00,48.43,48.5,48.21,48.48,12336.0,41.6397,41.6999,41.4506,41.6827,12336.0
2020-03-11 12:05:00,48.49,48.71,48.47,48.71,8990.0,41.6913,41.8804,41.6741,41.8804,8990.0
2020-03-11 12:10:00,48.71,48.86,48.68,48.86,13926.0,41.8804,42.0094,41.8547,42.0094,13926.0
2020-03-11 12:15:00,48.86,49.19,48.85,49.16,93408.0,42.0094,42.2931,42.0008,42.2674,93408.0
2020-03-11 12:20:00,49.16,49.16,48.86,48.93,23087.0,42.2674,42.2674,42.0094,42.0696,23087.0
2020-03-11 12:25:00,48.92,49.0,48.81,48.91,31323.0,42.061,42.1298,41.9664,42.0524,31323.0
2020-03-11 12:30:00,48.91,49.04,48.77,48.85,31195.0,42.0524,42.1642,41.932,42.0008,31195.0
2020-03-11 12:35:00,48.9,48.96,48.84,48.9,24849.0,42.0438,42.0954,41.9922,42.0438,24849.0
2020-03-11 12:40:00,48.91,48.95,48.51,48.59,28239.0,42.0524,42.0868,41.7085,41.7773,28239.0
2020-03-11 12:45:00,48.59,48.68,48.4,48.53,16697.0,41.7773,41.8547,41.6139,41.7257,16697.0
2020-03-11 12:50:00,48.55,48.79,48.51,48.54,13060.0,41.7429,41.9492,41.7085,41.7343,13060.0
2020-03-11 12:55:00,48.52,48.6,48.37,48.55,25660.0,41.7171,41.7859,41.5881,41.7429,25660.0
2020-03-11 13:00:00,48.53,48.55,48.33,48.39,31355.0,41.7257,41.7429,41.5537,41.6053,31355.0
2020-03-11 13:05:00,48.38,48.47,48.28,48.31,15504.0,41.5967,41.6741,41.5107,41.5365,15504.0
2020-03-11 13:10:00,48.32,48.37,48.13,48.13,15219.0,41.5451,41.5881,41.3818,41.3818,15219.0
2020-03-11 13:15:00,48.13,48.41,48.13,48.37,21805.0,41.3818,41.6225,41.3818,41.5881,21805.0
2020-03-11 13:20:00,48.36,48.54,48.3,48.45,14541.0,41.5795,41.7343,41.5279,41.6569,14541.0
2020-03-11 13:25:00,48.45,48.7,48.4,48.66,18627.0,41.6569,41.8719,41.6139,41.8375,18627.0
2020-03-11 13:30:00,48.68,48.83,48.64,48.76,21165.0,41.8547,41.9836,41.8203,41.9234,21165.0
2020-03-11 13:35:00,48.76,48.78,48.66,48.67,25074.0,41.9234,41.9406,41.8375,41.8461,25074.0
2020-03-11 13:40:00,48.64,48.65,48.46,48.46,13829.0,41.8203,41.8289,41.6655,41.6655,13829.0
2020-03-11 13:45:00,48.42,48.67,48.4,48.58,12618.0,41.6311,41.8461,41.6139,41.7687,12618.0
2020-03-11 13:50:00,48.59,48.6,48.42,48.46,21197.0,41.7773,41.7859,41.6311,41.6655,21197.0
2020-03-11 13:55:00,48.47,48.78,48.47,48.62,11486.0,41.6741,41.9406,41.6741,41.8031,11486.0
2020-03-11 14:00:00,48.66,48.7,48.41,48.46,17235.0,41.8375,41.8719,41.6225,41.6655,17235.0
2020-03-11 14:05:00,48.43,48.62,48.22,48.29,37243.0,41.6397,41.8031,41.4592,41.5193,37243.0
2020-03-11 14:10:00,48.29,48.37,48.26,48.27,15340.0,41.5193,41.5881,41.4935,41.5021,15340.0
2020-03-11 14:15:00,48.29,48.44,48.27,48.28,13809.0,41.5193,41.6483,41.5021,41.5107,13809.0
2020-03-11 14:20:00,48.3,48.39,48.21,48.27,17730.0,41.5279,41.6053,41.4506,41.5021,17730.0
2020-03-11 14:25:00,48.26,48.39,48.22,48.27,21699.0,41.4935,41.6053,41.4592,41.5021,21699.0
2020-03-11 14:30:00,48.3,48.56,48.22,48.3,29285.0,41.5279,41.7515,41.4592,41.5279,29285.0
2020-03-11 14:35:00,48.31,48.39,48.17,48.39,11380.0,41.5365,41.6053,41.4162,41.6053,11380.0
2020-03-11 14:40:00,48.36,48.59,48.33,48.44,33860.0,41.5795,41.7773,41.5537,41.6483,33860.0
2020-03-11 14:45:00,48.45,48.56,48.29,48.34,20666.0,41.6569,41.7515,41.5193,41.5623,20666.0
2020-03-11 14:50:00,48.34,48.45,48.19,48.3,26360.0,41.5623,41.6569,41.4334,41.5279,26360.0
2020-03-11 14:55:00,48.32,48.41,48.2,48.24,44750.0,41.5451,41.6225,41.442,41.4763,44750.0
2020-03-11 15:00:00,48.21,48.25,47.79,47.8,20823.0,41.4506,41.4849,41.0894,41.098,20823.0
2020-03-11 15:05:00,47.82,47.84,47.68,47.73,30680.0,41.1152,41.1324,40.9949,41.0379,30680.0
2020-03-11 15:10:00,47.73,47.88,47.61,47.65,18925.0,41.0379,41.1668,40.9347,40.9691,18925.0
2020-03-11 15:15:00,47.66,47.92,47.64,47.79,41274.0,40.9777,41.2012,40.9605,41.0894,41274.0
2020-03-11 15:20:00,47.8,47.85,47.65,47.7,44036.0,41.098,41.141,40.9691,41.0121,44036.0
2020-03-11 15:25:00,47.71,48.06,47.71,48.0,43552.0,41.0207,41.3216,41.0207,41.27,43552.0
2020-03-11 15:30:00,47.98,48.4,47.94,48.29,41518.0,41.2528,41.6139,41.2184,41.5193,41518.0
2020-03-11 15:35:00,48.27,48.51,48.18,48.4,42668.0,41.5021,41.7085,41.4248,41.6139,42668.0
2020-03-11 15:40:00,48.4,48.65,48.4,48.54,98881.0,41.6139,41.8289,41.6139,41.7343,98881.0
2020-03-11 15:45:00,48.56,48.97,48.4,48.83,93190.0,41.7515,42.104,41.6139,41.9836,93190.0
2020-03-11 15:50:00,48.88,48.92,48.47,48.61,123567.0,42.0266,42.061,41.6741,41.7945,123567.0
2020-03-11 15:55:00,48.61,48.9,48.57,48.65,177521.0,41.7945,42.0438,41.7601,41.8289,177521.0
2020-03-12 09:30:00,45.75,46.0,45.19,45.33,60178.0,39.3355,39.5504,38.854,38.9744,60178.0
2020-03-12 09:35:00,45.24,45.3,45.14,45.15,1000.0,38.897,38.9486,38.811,38.8196,1000.0
2020-03-12 09:40:00,45.15,45.15,45.15,45.15,0.0,38.8196,38.8196,38.8196,38.8196,0.0
2020-03-12 09:45:00,45.15,45.15,45.15,45.15,0.0,38.8196,38.8196,38.8196,38.8196,0.0
2020-03-12 09:50:00,45.0,45.22,43.51,43.81,26104.0,38.6906,38.8798,37.4095,37.6675,26104.0
2020-03-12 09:55:00,43.85,45.73,43.66,45.54,39015.0,37.7019,39.3183,37.5385,39.1549,39015.0
2020-03-12 10:00:00,45.37,45.37,44.57,44.57,29668.0,39.0087,39.0087,38.3209,38.3209,29668.0
2020-03-12 10:05:00,44.65,44.73,44.2,44.27,37275.0,38.3897,38.4585,38.0028,38.063,37275.0
2020-03-12 10:10:00,44.26,44.57,44.1,44.26,32954.0,38.0544,38.3209,37.9168,38.0544,32954.0
2020-03-12 10:15:00,44.31,44.57,44.14,44.24,43858.0,38.0974,38.3209,37.9512,38.0372,43858.0
2020-03-12 10:20:00,44.28,44.39,44.07,44.37,36595.0,38.0716,38.1662,37.891,38.149,36595.0
2020-03-12 10:25:00,44.41,44.76,44.41,44.67,35126.0,38.1833,38.4843,38.1833,38.4069,35126.0
2020-03-12 10:30:00,44.67,45.06,44.65,44.99,103743.0,38.4069,38.7422,38.3897,38.682,103743.0
2020-03-12 10:35:00,44.98,45.11,44.77,44.78,53938.0,38.6734,38.7852,38.4929,38.5015,53938.0
2020-03-12 10:40:00,44.77,45.0,44.66,44.82,47580.0,38.4929,38.6906,38.3983,38.5359,47580.0
2020-03-12 10:45:00,44.79,44.87,44.3,44.41,36164.0,38.5101,38.5789,38.0888,38.1833,36164.0
2020-03-12 10:50:00,44.39,44.81,44.32,44.8,36986.0,38.1662,38.5273,38.106,38.5187,36986.0
2020-03-12 10:55:00,44.76,44.8,44.5,44.53,39557.0,38.4843,38.5187,38.2607,38.2865,39557.0
2020-03-12 11:00:00,44.53,44.53,43.94,44.06,27612.0,38.2865,38.2865,37.7792,37.8824,27612.0
2020-03-12 11:05:00,44.1,44.12,43.76,43.84,47429.0,37.9168,37.934,37.6245,37.6933,47429.0
2020-03-12 11:10:00,43.83,43.86,43.53,43.55,25132.0,37.6847,37.7105,37.4267,37.4439,25132.0
2020-03-12 11:15:00,43.5,43.71,43.32,43.61,46705.0,37.4009,37.5815,37.2462,37.4955,46705.0
2020-03-12 11:20:00,43.67,43.87,43.4,43.87,36725.0,37.5471,37.7191,37.315,37.7191,36725.0
2020-03-12 11:25:00,43.93,44.13,43.85,44.01,42844.0,37.7706,37.9426,37.7019,37.8394,42844.0
2020-03-12 11:30:00,44.04,44.45,43.98,44.11,24469.0,37.8652,38.2177,37.8136,37.9254,24469.0
2020-03-12 11:35:00,44.07,44.27,43.87,43.9,19367.0,37.891,38.063,37.7191,37.7449,19367.0
2020-03-12 11:40:00,43.94,44.01,43.74,43.81,54544.0,37.7792,37.8394,37.6073,37.6675,54544.0
2020-03-12 11:45:00,43.83,44.02,43.77,43.78,28419.0,37.6847,37.848,37.6331,37.6417,28419.0
2020-03-12 11:50:00,43.77,43.77,43.4,43.51,22117.0,37.6331,37.6331,37.315,37.4095,22117.0
2020-03-12 11:55:00,43.52,43.75,43.51,43.72,23157.0,37.4181,37.6159,37.4095,37.5901,23157.0
2020-03-12 12:00:00,43.74,43.89,43.64,43.72,18525.0,37.6073,37.7363,37.5213,37.5901,18525.0
2020-03-12 12:05:00,43.71,43.72,43.5,43.59,32238.0,37.5815,37.5901,37.4009,37.4783,32238.0
2020-03-12 12:10:00,43.55,43.6,43.31,43.37,61365.0,37.4439,37.4869,37.2376,37.2892,61365.0
2020-03-12 12:15:00,43.37,43.54,43.24,43.42,49121.0,37.2892,37.4353,37.1774,37.3322,49121.0
2020-03-12 12:20:00,43.43,43.89,43.36,43.85,25937.0,37.3408,37.7363,37.2806,37.7019,25937.0
2020-03-12 12:25:00,43.84,44.06,43.82,43.92,27703.0,37.6933,37.8824,37.6761,37.762,27703.0
2020-03-12 12:30:00,43.91,43.92,43.69,43.69,23575.0,37.7535,37.762,37.5643,37.5643,23575.0
2020-03-12 12:35:00,43.7,43.75,43.58,43.59,21118.0,37.5729,37.6159,37.4697,37.4783,21118.0
2020-03-12 12:40:00,43.61,43.63,43.32,43.47,15952.0,37.4955,37.5127,37.2462,37.3751,15952.0
2020-03-12 12:45:00,43.49,43.65,43.37,43.4,18882.0,37.3923,37.5299,37.2892,37.315,18882.0
2020-03-12 12:50:00,43.41,44.49,43.32,44.44,26895.0,37.3236,38.2521,37.2462,38.2091,26895.0
2020-03-12 12:55:00,44.38,45.61,44.33,45.43,76212.0,38.1576,39.2151,38.1146,39.0603,76212.0
2020-03-12 13:00:00,45.39,45.8,44.98,45.7,39575.0,39.0259,39.3785,38.6734,39.2925,39575.0
2020-03-12 13:05:00,45.75,45.97,45.14,45.25,25782.0,39.3355,39.5246,38.811,38.9056,25782.0
2020-03-12 13:10:00,45.34,45.34,44.34,44.41,31531.0,38.983,38.983,38.1232,38.1833,31531.0
2020-03-12 13:15:00,44.45,44.56,44.19,44.51,16152.0,38.2177,38.3123,37.9942,38.2693,16152.0
2020-03-12 13:20:00,44.58,44.69,44.31,44.48,48555.0,38.3295,38.4241,38.0974,38.2435,48555.0
2020-03-12 13:25:00,44.47,44.53,44.26,44.49,30208.0,38.2349,38.2865,38.0544,38.2521,30208.0
2020-03-12 13:30:00,44.48,44.64,44.06,44.07,40842.0,38.2435,38.3811,37.8824,37.891,40842.0
2020-03-12 13:35:00,44.07,44.07,43.41,43.47,25726.0,37.891,37.891,37.3236,37.3751,25726.0
2020-03-12 13:40:00,43.45,43.51,43.32,43.47,19777.0,37.3579,37.4095,37.2462,37.3751,19777.0
2020-03-12 13:45:00,43.48,43.76,43.39,43.69,41060.0,37.3837,37.6245,37.3064,37.5643,41060.0
2020-03-12 13:50:00,43.71,43.95,43.49,43.66,20065.0,37.5815,37.7878,37.3923,37.5385,20065.0
2020-03-12 13:55:00,43.67,44.19,43.67,44.13,16014.0,37.5471,37.9942,37.5471,37.9426,16014.0
2020-03-12 14:00:00,44.13,44.21,43.66,44.02,30535.0,37.9426,38.0114,37.5385,37.848,30535.0
2020-03-12 14:05:00,44.02,44.22,43.74,43.91,18750.0,37.848,38.02,37.6073,37.7535,18750.0
2020-03-12 14:10:00,43.91,43.93,43.47,43.64,22803.0,37.7535,37.7706,37.3751,37.5213,22803.0
2020-03-12 14:15:00,43.65,43.65,43.43,43.49,17194.0,37.5299,37.5299,37.3408,37.3923,17194.0
2020-03-12 14:20:00,43.49,43.55,43.11,43.11,24695.0,37.3923,37.4439,37.0656,37.0656,24695.0
2020-03-12 14:25:00,43.17,43.52,43.13,43.34,18635.0,37.1172,37.4181,37.0828,37.2634,18635.0
2020-03-12 14:30:00,43.33,43.44,43.22,43.3,17668.0,37.2548,37.3493,37.1602,37.229,17668.0
2020-03-12 14:35:00,43.3,43.3,42.92,43.01,39897.0,37.229,37.229,36.9023,36.9796,39897.0
2020-03-12 14:40:00,42.94,43.13,42.94,43.08,33150.0,36.9195,37.0828,36.9195,37.0398,33150.0
2020-03-12 14:45:00,43.09,43.4,42.94,43.28,67267.0,37.0484,37.315,36.9195,37.2118,67267.0
2020-03-12 14:50:00,43.27,43.37,43.1,43.12,38736.0,37.2032,37.2892,37.057,37.0742,38736.0
2020-03-12 14:55:00,43.11,43.32,42.91,42.92,27101.0,37.0656,37.2462,36.8937,36.9023,27101.0
2020-03-12 15:00:00,42.93,43.16,42.93,43.06,27911.0,36.9109,37.1086,36.9109,37.0226,27911.0
2020-03-12 15:05:00,43.06,43.24,42.91,43.15,42124.0,37.0226,37.1774,36.8937,37.1,42124.0
2020-03-12 15:10:00,43.11,43.31,43.0,43.01,48300.0,37.0656,37.2376,36.971,36.9796,48300.0
2020-03-12 15:15:00,43.0,43.0,42.73,42.76,41602.0,36.971,36.971,36.7389,36.7647,41602.0
2020-03-12 15:20:00,42.76,42.93,42.66,42.84,54801.0,36.7647,36.9109,36.6787,36.8335,54801.0
2020-03-12 15:25:00,42.83,42.89,42.71,42.71,37735.0,36.8249,36.8765,36.7217,36.7217,37735.0
2020-03-12 15:30:00,42.73,42.93,42.67,42.71,54467.0,36.7389,36.9109,36.6873,36.7217,54467.0
2020-03-12 15:35:00,42.7,42.94,42.66,42.93,44460.0,36.7131,36.9195,36.6787,36.9109,44460.0
2020-03-12 15:40:00,42.9,43.14,42.66,42.76,81599.0,36.8851,37.0914,36.6787,36.7647,81599.0
2020-03-12 15:45:00,42.77,43.32,42.77,43.18,79346.0,36.7733,37.2462,36.7733,37.1258,79346.0
2020-03-12 15:50:00,43.2,43.69,43.18,43.29,159992.0,37.143,37.5643,37.1258,37.2204,159992.0
2020-03-12 15:55:00,43.27,43.35,42.36,42.38,280640.0,37.2032,37.272,36.4208,36.438,280640.0
2020-03-13 09:30:00,44.38,45.02,43.17,44.43,86596.0,38.1576,38.7078,37.1172,38.2005,86596.0
2020-03-13 09:35:00,44.5,44.68,44.09,44.15,10004.0,38.2607,38.4155,37.9082,37.9598,10004.0
2020-03-13 09:40:00,44.0,44.12,43.59,43.98,16990.0,37.8308,37.934,37.4783,37.8136,16990.0
2020-03-13 09:45:00,44.06,44.33,43.84,43.91,17719.0,37.8824,38.1146,37.6933,37.7535,17719.0
2020-03-13 09:50:00,43.87,43.95,43.62,43.71,30477.0,37.7191,37.7878,37.5041,37.5815,30477.0
2020-03-13 09:55:00,43.71,43.93,43.63,43.81,33582.0,37.5815,37.7706,37.5127,37.6675,33582.0
2020-03-13 10:00:00,43.68,43.89,43.61,43.78,36095.0,37.5557,37.7363,37.4955,37.6417,36095.0
2020-03-13 10:05:00,43.81,43.82,43.51,43.55,28584.0,37.6675,37.6761,37.4095,37.4439,28584.0
2020-03-13 10:10:00,43.57,43.6,43.32,43.34,24744.0,37.4611,37.4869,37.2462,37.2634,24744.0
2020-03-13 10:15:00,43.37,44.17,43.37,44.12,26045.0,37.2892,37.977,37.2892,37.934,26045.0
2020-03-13 10:20:00,44.09,44.21,43.99,44.07,49680.0,37.9082,38.0114,37.8222,37.891,49680.0
2020-03-13 10:25:00,44.03,44.12,43.57,43.67,46321.0,37.8566,37.934,37.4611,37.5471,46321.0
2020-03-13 10:30:00,43.66,43.82,43.53,43.55,32362.0,37.5385,37.6761,37.4267,37.4439,32362.0
2020-03-13 10:35:00,43.53,43.54,43.37,43.49,56091.0,37.4267,37.4353,37.2892,37.3923,56091.0
2020-03-13 10:40:00,43.51,43.66,43.44,43.51,37062.0,37.4095,37.5385,37.3493,37.4095,37062.0
2020-03-13 10:45:00,43.48,43.87,43.46,43.47,55194.0,37.3837,37.7191,37.3665,37.3751,55194.0
2020-03-13 10:50:00,43.48,43.71,43.47,43.58,36396.0,37.3837,37.5815,37.3751,37.4697,36396.0
2020-03-13 10:55:00,43.6,43.78,43.48,43.55,32784.0,37.4869,37.6417,37.3837,37.4439,32784.0
2020-03-13 11:00:00,43.56,43.8,43.56,43.73,46179.0,37.4525,37.6589,37.4525,37.5987,46179.0
2020-03-13 11:05:00,43.68,43.8,43.59,43.78,29913.0,37.5557,37.6589,37.4783,37.6417,29913.0
2020-03-13 11:10:00,43.78,43.8,43.56,43.75,34944.0,37.6417,37.6589,37.4525,37.6159,34944.0
2020-03-13 11:15:00,43.75,43.75,43.51,43.56,17428.0,37.6159,37.6159,37.4095,37.4525,17428.0
2020-03-13 11:20:00,43.66,43.8,43.48,43.49,27257.0,37.5385,37.6589,37.3837,37.3923,27257.0
2020-03-13 11:25:00,43.51,43.59,43.23,43.23,41911.0,37.4095,37.4783,37.1688,37.1688,41911.0
2020-03-13 11:30:00,43.25,43.36,42.81,42.92,28690.0,37.186,37.2806,36.8077,36.9023,28690.0
2020-03-13 11:35:00,42.88,43.07,42.73,42.9,20772.0,36.8679,37.0312,36.7389,36.8851,20772.0
2020-03-13 11:40:00,42.91,42.96,42.6,42.67,21894.0,36.8937,36.9366,36.6271,36.6873,21894.0
2020-03-13 11:45:00,42.68,42.82,42.56,42.69,20960.0,36.6959,36.8163,36.5927,36.7045,20960.0
2020-03-13 11:50:00,42.64,42.91,42.61,42.87,34127.0,36.6615,36.8937,36.6357,36.8593,34127.0
2020-03-13 11:55:00,42.93,43.33,42.93,43.16,33439.0,36.9109,37.2548,36.9109,37.1086,33439.0
2020-03-13 12:00:00,43.12,43.16,42.76,42.89,18777.0,37.0742,37.1086,36.7647,36.8765,18777.0
2020-03-13 12:05:00,42.95,42.98,42.65,42.81,39158.0,36.9281,36.9538,36.6701,36.8077,39158.0
2020-03-13 12:10:00,42.78,43.03,42.63,42.99,45003.0,36.7819,36.9968,36.6529,36.9624,45003.0
2020-03-13 12:15:00,42.98,43.17,42.93,43.04,28912.0,36.9538,37.1172,36.9109,37.0054,28912.0
2020-03-13 12:20:00,43.05,43.17,42.94,43.02,19831.0,37.014,37.1172,36.9195,36.9882,19831.0
2020-03-13 12:25:00,43.02,43.21,42.92,43.21,46042.0,36.9882,37.1516,36.9023,37.1516,46042.0
2020-03-13 12:30:00,43.16,43.74,43.16,43.62,24121.0,37.1086,37.6073,37.1086,37.5041,24121.0
2020-03-13 12:35:00,43.59,43.69,43.39,43.68,30086.0,37.4783,37.5643,37.3064,37.5557,30086.0
2020-03-13 12:40:00,43.7,44.2,43.68,44.2,45862.0,37.5729,38.0028,37.5557,38.0028,45862.0
2020-03-13 12:45:00,44.17,44.7,44.17,44.66,35682.0,37.977,38.4327,37.977,38.3983,35682.0
2020-03-13 12:50:00,44.7,45.0,44.7,44.91,33333.0,38.4327,38.6906,38.4327,38.6132,33333.0
2020-03-13 12:55:00,44.92,44.99,44.59,44.81,45461.0,38.6218,38.682,38.3381,38.5273,45461.0
2020-03-13 13:00:00,44.81,44.89,44.19,44.19,52323.0,38.5273,38.596,37.9942,37.9942,52323.0
2020-03-13 13:05:00,44.21,44.46,44.1,44.33,19529.0,38.0114,38.2263,37.9168,38.1146,19529.0
2020-03-13 13:10:00,44.34,44.93,44.24,44.85,28722.0,38.1232,38.6304,38.0372,38.5617,28722.0
2020-03-13 13:15:00,44.89,45.22,44.76,45.22,28667.0,38.596,38.8798,38.4843,38.8798,28667.0
2020-03-13 13:20:00,45.23,45.63,45.21,45.27,41918.0,38.8884,39.2323,38.8712,38.9228,41918.0
2020-03-13 13:25:00,45.24,45.47,45.24,45.43,22435.0,38.897,39.0947,38.897,39.0603,22435.0
2020-03-13 13:30:00,45.41,45.63,45.35,45.35,17969.0,39.0431,39.2323,38.9916,38.9916,17969.0
2020-03-13 13:35:00,45.34,45.42,45.13,45.42,30801.0,38.983,39.0517,38.8024,39.0517,30801.0
2020-03-13 13:40:00,45.44,45.59,45.4,45.53,28171.0,39.0689,39.1979,39.0345,39.1463,28171.0
2020-03-13 13:45:00,45.6,45.89,45.42,45.53,44228.0,39.2065,39.4558,39.0517,39.1463,44228.0
2020-03-13 13:50:00,45.56,45.75,45.54,45.71,18082.0,39.1721,39.3355,39.1549,39.3011,18082.0
2020-03-13 13:55:00,45.69,45.73,45.43,45.65,20749.0,39.2839,39.3183,39.0603,39.2495,20749.0
2020-03-13 14:00:00,45.66,45.73,45.43,45.58,29029.0,39.2581,39.3183,39.0603,39.1893,29029.0
2020-03-13 14:05:00,45.61,45.79,45.31,45.48,25298.0,39.2151,39.3699,38.9572,39.1033,25298.0
2020-03-13 14:10:00,45.48,45.6,45.36,45.39,43660.0,39.1033,39.2065,39.0001,39.0259,43660.0
2020-03-13 14:15:00,45.4,45.51,45.24,45.34,24147.0,39.0345,39.1291,38.897,38.983,24147.0
2020-03-13 14:20:00,45.36,45.44,45.19,45.37,19981.0,39.0001,39.0689,38.854,39.0087,19981.0
2020-03-13 14:25:00,45.38,45.38,45.07,45.13,23240.0,39.0173,39.0173,38.7508,38.8024,23240.0
2020-03-13 14:30:00,45.13,45.17,44.82,44.89,24151.0,38.8024,38.8368,38.5359,38.596,24151.0
2020-03-13 14:35:00,44.94,44.97,44.54,44.57,37714.0,38.639,38.6648,38.2951,38.3209,37714.0
2020-03-13 14:40:00,44.57,45.2,44.48,45.11,24520.0,38.3209,38.8626,38.2435,38.7852,24520.0
2020-03-13 14:45:00,45.14,45.17,44.97,45.16,15653.0,38.811,38.8368,38.6648,38.8282,15653.0
2020-03-13 14:50:00,45.14,45.2,44.99,45.16,26468.0,38.811,38.8626,38.682,38.8282,26468.0
2020-03-13 14:55:00,45.16,45.45,45.09,45.38,32308.0,38.8282,39.0775,38.768,39.0173,32308.0
2020-03-13 15:00:00,45.32,45.79,45.31,45.6,35641.0,38.9658,39.3699,38.9572,39.2065,35641.0
2020-03-13 15:05:00,45.61,45.81,45.54,45.55,30571.0,39.2151,39.3871,39.1549,39.1635,30571.0
2020-03-13 15:10:00,45.56,45.83,45.42,45.83,37849.0,39.1721,39.4043,39.0517,39.4043,37849.0
2020-03-13 15:15:00,45.84,45.89,45.62,45.82,42264.0,39.4128,39.4558,39.2237,39.3957,42264.0
2020-03-13 15:20:00,45.84,46.24,45.7,46.09,76051.0,39.4128,39.7568,39.2925,39.6278,76051.0
2020-03-13 15:25:00,46.09,46.25,45.91,46.08,56283.0,39.6278,39.7654,39.473,39.6192,56283.0
2020-03-13 15:30:00,46.09,46.13,45.13,45.56,89130.0,39.6278,39.6622,38.8024,39.1721,89130.0
2020-03-13 15:35:00,45.57,46.0,45.28,45.87,70066.0,39.1807,39.5504,38.9314,39.4386,70066.0
2020-03-13 15:40:00,45.85,46.48,45.76,46.26,73582.0,39.4214,39.9631,39.3441,39.774,73582.0
2020-03-13 15:45:00,46.27,46.95,46.26,46.78,70570.0,39.7826,40.3672,39.774,40.2211,70570.0
2020-03-13 15:50:00,46.88,47.32,46.81,47.21,120501.0,40.307,40.6853,40.2468,40.5908,120501.0
2020-03-13 15:55:00,47.18,47.75,47.01,47.57,248500.0,40.565,41.055,40.4188,40.9003,248500.0
2020-03-16 09:30:00,43.8,43.8,43.8,43.8,0.0,37.6589,37.6589,37.6589,37.6589,0.0
2020-03-16 09:35:00,43.8,43.8,43.8,43.8,0.0,37.6589,37.6589,37.6589,37.6589,0.0
2020-03-16 09:40:00,43.8,43.8,43.8,43.8,0.0,37.6589,37.6589,37.6589,37.6589,0.0
2020-03-16 09:45:00,42.59,43.45,42.59,43.0,46782.0,36.6185,37.3579,36.6185,36.971,46782.0
2020-03-16 09:50:00,43.04,43.86,42.21,43.7,45813.0,37.0054,37.7105,36.2918,37.5729,45813.0
2020-03-16 09:55:00,43.63,43.77,42.83,42.83,11556.0,37.5127,37.6331,36.8249,36.8249,11556.0
2020-03-16 10:00:00,42.7,42.95,42.16,42.26,43463.0,36.7131,36.9281,36.2488,36.3348,43463.0
2020-03-16 10:05:00,42.25,43.2,42.25,43.1,21454.0,36.3262,37.143,36.3262,37.057,21454.0
2020-03-16 10:10:00,43.23,43.69,43.1,43.36,21333.0,37.1688,37.5643,37.057,37.2806,21333.0
2020-03-16 10:15:00,43.35,43.35,43.05,43.11,80619.0,37.272,37.272,37.014,37.0656,80619.0
2020-03-16 10:20:00,43.07,44.14,42.93,44.14,31492.0,37.0312,37.9512,36.9109,37.9512,31492.0
2020-03-16 10:25:00,44.04,44.27,43.78,43.95,25815.0,37.8652,38.063,37.6417,37.7878,25815.0
2020-03-16 10:30:00,43.97,44.92,43.95,44.78,21044.0,37.805,38.6218,37.7878,38.5015,21044.0
2020-03-16 10:35:00,44.78,45.18,44.65,45.18,18822.0,38.5015,38.8454,38.3897,38.8454,18822.0
2020-03-16 10:40:00,45.35,45.77,45.21,45.66,26137.0,38.9916,39.3527,38.8712,39.2581,26137.0
2020-03-16 10:45:00,45.67,46.11,45.65,45.7,13257.0,39.2667,39.645,39.2495,39.2925,13257.0
2020-03-16 10:50:00,45.7,45.73,44.93,45.4,29968.0,39.2925,39.3183,38.6304,39.0345,29968.0
2020-03-16 10:55:00,45.43,45.84,45.03,45.43,58567.0,39.0603,39.4128,38.7164,39.0603,58567.0
2020-03-16 11:00:00,45.51,45.78,45.26,45.33,15939.0,39.1291,39.3613,38.9142,38.9744,15939.0
2020-03-16 11:05:00,45.29,45.79,45.27,45.6,12689.0,38.94,39.3699,38.9228,39.2065,12689.0
2020-03-16 11:10:00,45.73,46.51,45.73,46.21,15258.0,39.3183,39.9889,39.3183,39.731,15258.0
2020-03-16 11:15:00,46.21,46.27,45.88,46.06,36656.0,39.731,39.7826,39.4472,39.602,36656.0
2020-03-16 11:20:00,46.1,46.46,45.93,46.12,25144.0,39.6364,39.9459,39.4902,39.6536,25144.0
2020-03-16 11:25:00,46.4,46.4,46.02,46.27,19978.0,39.8943,39.8943,39.5676,39.7826,19978.0
2020-03-16 11:30:00,46.32,46.32,45.64,45.65,30553.0,39.8255,39.8255,39.2409,39.2495,30553.0
2020-03-16 11:35:00,45.65,46.0,45.5,45.58,18930.0,39.2495,39.5504,39.1205,39.1893,18930.0
2020-03-16 11:40:00,45.63,45.8,44.94,45.17,25435.0,39.2323,39.3785,38.639,38.8368,25435.0
2020-03-16 11:45:00,45.17,45.47,45.17,45.41,27632.0,38.8368,39.0947,38.8368,39.0431,27632.0
2020-03-16 11:50:00,45.47,45.53,45.27,45.28,39468.0,39.0947,39.1463,38.9228,38.9314,39468.0
2020-03-16 11:55:00,45.29,45.67,45.27,45.67,32572.0,38.94,39.2667,38.9228,39.2667,32572.0
2020-03-16 12:00:00,45.67,46.2,45.6,46.16,35378.0,39.2667,39.7224,39.2065,39.688,35378.0
2020-03-16 12:05:00,46.15,46.34,46.05,46.16,28653.0,39.6794,39.8427,39.5934,39.688,28653.0
2020-03-16 12:10:00,46.14,46.51,46.14,46.19,26585.0,39.6708,39.9889,39.6708,39.7138,26585.0
2020-03-16 12:15:00,46.18,46.2,45.74,45.78,35399.0,39.7052,39.7224,39.3269,39.3613,35399.0
2020-03-16 12:20:00,45.77,46.19,45.77,46.19,20228.0,39.3527,39.7138,39.3527,39.7138,20228.0
2020-03-16 12:25:00,46.2,46.44,46.1,46.1,28426.0,39.7224,39.9287,39.6364,39.6364,28426.0
2020-03-16 12:30:00,46.14,46.53,46.14,46.43,24737.0,39.6708,40.0061,39.6708,39.9201,24737.0
2020-03-16 12:35:00,46.43,46.87,46.43,46.69,17884.0,39.9201,40.2984,39.9201,40.1437,17884.0
2020-03-16 12:40:00,46.66,46.72,46.28,46.28,59760.0,40.1179,40.1695,39.7912,39.7912,59760.0
2020-03-16 12:45:00,46.28,46.28,45.96,45.98,22769.0,39.7912,39.7912,39.516,39.5332,22769.0
2020-03-16 12:50:00,45.96,45.97,45.47,45.51,17468.0,39.516,39.5246,39.0947,39.1291,17468.0
2020-03-16 12:55:00,45.48,45.76,45.39,45.69,15450.0,39.1033,39.3441,39.0259,39.2839,15450.0
2020-03-16 13:00:00,45.7,45.88,45.63,45.84,15361.0,39.2925,39.4472,39.2323,39.4128,15361.0
2020-03-16 13:05:00,45.77,45.95,45.66,45.84,20054.0,39.3527,39.5074,39.2581,39.4128,20054.0
2020-03-16 13:10:00,45.81,46.45,45.8,46.31,14665.0,39.3871,39.9373,39.3785,39.8169,14665.0
2020-03-16 13:15:00,46.27,46.27,45.97,46.08,11819.0,39.7826,39.7826,39.5246,39.6192,11819.0
2020-03-16 13:20:00,45.99,46.35,45.86,46.34,16812.0,39.5418,39.8513,39.43,39.8427,16812.0
2020-03-16 13:25:00,46.3,46.3,45.95,46.02,14524.0,39.8084,39.8084,39.5074,39.5676,14524.0
2020-03-16 13:30:00,45.97,46.04,45.55,45.66,16462.0,39.5246,39.5848,39.1635,39.2581,16462.0
2020-03-16 13:35:00,45.65,45.72,45.5,45.57,20029.0,39.2495,39.3097,39.1205,39.1807,20029.0
2020-03-16 13:40:00,45.61,45.64,45.51,45.64,15648.0,39.2151,39.2409,39.1291,39.2409,15648.0
2020-03-16 13:45:00,45.59,45.68,45.53,45.57,13299.0,39.1979,39.2753,39.1463,39.1807,13299.0
2020-03-16 13:50:00,45.59,45.73,45.59,45.66,40952.0,39.1979,39.3183,39.1979,39.2581,40952.0
2020-03-16 13:55:00,45.65,45.81,45.65,45.72,18129.0,39.2495,39.3871,39.2495,39.3097,18129.0
2020-03-16 14:00:00,45.71,45.71,45.22,45.4,20989.0,39.3011,39.3011,38.8798,39.0345,20989.0
2020-03-16 14:05:00,45.34,45.53,45.3,45.31,15912.0,38.983,39.1463,38.9486,38.9572,15912.0
2020-03-16 14:10:00,45.34,45.51,45.32,45.45,22477.0,38.983,39.1291,38.9658,39.0775,22477.0
2020-03-16 14:15:00,45.46,45.58,45.3,45.38,19574.0,39.0861,39.1893,38.9486,39.0173,19574.0
2020-03-16 14:20:00,45.37,45.43,45.11,45.12,22065.0,39.0087,39.0603,38.7852,38.7938,22065.0
2020-03-16 14:25:00,45.12,45.48,45.12,45.47,33026.0,38.7938,39.1033,38.7938,39.0947,33026.0
2020-03-16 14:30:00,45.48,46.38,45.47,46.38,28120.0,39.1033,39.8771,39.0947,39.8771,28120.0
2020-03-16 14:35:00,46.44,46.56,45.85,46.11,25502.0,39.9287,40.0319,39.4214,39.645,25502.0
2020-03-16 14:40:00,46.04,46.09,45.78,45.95,21538.0,39.5848,39.6278,39.3613,39.5074,21538.0
2020-03-16 14:45:00,45.96,46.04,45.75,45.95,37362.0,39.516,39.5848,39.3355,39.5074,37362.0
2020-03-16 14:50:00,45.97,46.36,45.94,46.21,20976.0,39.5246,39.8599,39.4988,39.731,20976.0
2020-03-16 14:55:00,46.18,46.49,46.02,46.31,19418.0,39.7052,39.9717,39.5676,39.8169,19418.0
2020-03-16 15:00:00,46.36,46.68,46.16,46.23,27060.0,39.8599,40.1351,39.688,39.7482,27060.0
2020-03-16 15:05:00,46.25,46.56,46.2,46.28,21597.0,39.7654,40.0319,39.7224,39.7912,21597.0
2020-03-16 15:10:00,46.29,46.41,46.09,46.17,27357.0,39.7998,39.9029,39.6278,39.6966,27357.0
2020-03-16 15:15:00,46.16,46.4,46.16,46.21,23277.0,39.688,39.8943,39.688,39.731,23277.0
2020-03-16 15:20:00,46.2,46.25,45.97,46.05,38842.0,39.7224,39.7654,39.5246,39.5934,38842.0
2020-03-16 15:25:00,46.03,46.12,45.54,45.55,32238.0,39.5762,39.6536,39.1549,39.1635,32238.0
2020-03-16 15:30:00,45.55,45.55,44.85,45.12,54576.0,39.1635,39.1635,38.5617,38.7938,54576.0
2020-03-16 15:35:00,45.12,45.13,44.77,45.04,77230.0,38.7938,38.8024,38.4929,38.725,77230.0
2020-03-16 15:40:00,45.04,45.7,44.89,45.65,58034.0,38.725,39.2925,38.596,39.2495,58034.0
2020-03-16 15:45:00,45.65,45.7,45.22,45.31,76458.0,39.2495,39.2925,38.8798,38.9572,76458.0
2020-03-16 15:50:00,45.27,45.3,44.74,44.84,181141.0,38.9228,38.9486,38.4671,38.5531,181141.0
2020-03-16 15:55:00,44.83,44.93,43.93,44.22,262905.0,38.5445,38.6304,37.7706,38.02,262905.0
2020-03-17 09:30:00,44.92,45.91,44.81,45.48,48721.0,38.6218,39.473,38.5273,39.1033,48721.0
2020-03-17 09:35:00,45.43,45.66,44.55,44.61,10961.0,39.0603,39.2581,38.3037,38.3553,10961.0
2020-03-17 09:40:00,44.59,44.86,44.51,44.63,10552.0,38.3381,38.5703,38.2693,38.3725,10552.0
2020-03-17 09:45:00,44.7,45.32,44.56,44.57,45981.0,38.4327,38.9658,38.3123,38.3209,45981.0
2020-03-17 09:50:00,44.62,44.65,43.9,43.95,48938.0,38.3639,38.3897,37.7449,37.7878,48938.0
2020-03-17 09:55:00,43.9,44.12,43.73,43.75,38685.0,37.7449,37.934,37.5987,37.6159,38685.0
2020-03-17 10:00:00,43.72,44.38,43.6,44.31,43107.0,37.5901,38.1576,37.4869,38.0974,43107.0
2020-03-17 10:05:00,44.34,44.58,44.07,44.44,36457.0,38.1232,38.3295,37.891,38.2091,36457.0
2020-03-17 10:10:00,44.44,45.04,44.44,44.86,36082.0,38.2091,38.725,38.2091,38.5703,36082.0
2020-03-17 10:15:00,44.85,45.1,44.64,44.97,41285.0,38.5617,38.7766,38.3811,38.6648,41285.0
2020-03-17 10:20:00,44.97,45.88,44.96,45.61,41794.0,38.6648,39.4472,38.6562,39.2151,41794.0
2020-03-17 10:25:00,45.63,45.8,45.5,45.73,49031.0,39.2323,39.3785,39.1205,39.3183,49031.0
2020-03-17 10:30:00,45.72,45.83,45.41,45.44,24236.0,39.3097,39.4043,39.0431,39.0689,24236.0
2020-03-17 10:35:00,45.42,45.62,45.05,45.08,21100.0,39.0517,39.2237,38.7336,38.7594,21100.0
2020-03-17 10:40:00,45.09,45.73,45.04,45.69,80807.0,38.768,39.3183,38.725,39.2839,80807.0
2020-03-17 10:45:00,45.75,45.83,45.15,45.15,88696.0,39.3355,39.4043,38.8196,38.8196,88696.0
2020-03-17 10:50:00,45.24,45.25,44.84,45.23,25071.0,38.897,38.9056,38.5531,38.8884,25071.0
2020-03-17 10:55:00,45.24,45.42,44.99,45.35,28381.0,38.897,39.0517,38.682,38.9916,28381.0
2020-03-17 11:00:00,45.38,45.58,45.24,45.36,48221.0,39.0173,39.1893,38.897,39.0001,48221.0
2020-03-17 11:05:00,45.41,45.7,45.35,45.7,27148.0,39.0431,39.2925,38.9916,39.2925,27148.0
2020-03-17 11:10:00,45.72,46.06,45.65,46.06,130214.0,39.3097,39.602,39.2495,39.602,130214.0
2020-03-17 11:15:00,46.09,46.16,45.79,45.96,51338.0,39.6278,39.688,39.3699,39.516,51338.0
2020-03-17 11:20:00,45.97,46.15,45.7,45.77,44619.0,39.5246,39.6794,39.2925,39.3527,44619.0
2020-03-17 11:25:00,45.77,46.27,45.77,45.91,28937.0,39.3527,39.7826,39.3527,39.473,28937.0
2020-03-17 11:30:00,45.91,46.34,45.9,46.06,33403.0,39.473,39.8427,39.4644,39.602,33403.0
2020-03-17 11:35:00,45.94,46.03,45.68,45.79,21099.0,39.4988,39.5762,39.2753,39.3699,21099.0
2020-03-17 11:40:00,45.75,46.2,45.75,46.07,18567.0,39.3355,39.7224,39.3355,39.6106,18567.0
2020-03-17 11:45:00,46.09,46.22,46.03,46.22,19641.0,39.6278,39.7396,39.5762,39.7396,19641.0
2020-03-17 11:50:00,46.19,46.32,46.09,46.21,16889.0,39.7138,39.8255,39.6278,39.731,16889.0
2020-03-17 11:55:00,46.24,46.28,45.97,46.23,15243.0,39.7568,39.7912,39.5246,39.7482,15243.0
2020-03-17 12:00:00,46.24,46.29,46.13,46.23,26693.0,39.7568,39.7998,39.6622,39.7482,26693.0
2020-03-17 12:05:00,46.23,46.88,46.22,46.88,31740.0,39.7482,40.307,39.7396,40.307,31740.0
2020-03-17 12:10:00,46.87,47.15,46.86,47.15,33254.0,40.2984,40.5392,40.2898,40.5392,33254.0
2020-03-17 12:15:00,47.19,47.24,46.83,47.09,32175.0,40.5736,40.6166,40.264,40.4876,32175.0
2020-03-17 12:20:00,47.14,47.2,46.29,46.61,27308.0,40.5306,40.5822,39.7998,40.0749,27308.0
2020-03-17 12:25:00,46.59,46.74,46.53,46.67,18637.0,40.0577,40.1867,40.0061,40.1265,18637.0
2020-03-17 12:30:00,46.66,46.86,46.52,46.65,23671.0,40.1179,40.2898,39.9975,40.1093,23671.0
2020-03-17 12:35:00,46.65,46.66,46.35,46.47,16913.0,40.1093,40.1179,39.8513,39.9545,16913.0
2020-03-17 12:40:00,46.47,46.51,46.25,46.36,16135.0,39.9545,39.9889,39.7654,39.8599,16135.0
2020-03-17 12:45:00,46.37,46.39,46.2,46.3,22568.0,39.8685,39.8857,39.7224,39.8084,22568.0
2020-03-17 12:50:00,46.3,46.33,45.9,46.05,19332.0,39.8084,39.8341,39.4644,39.5934,19332.0
2020-03-17 12:55:00,46.11,46.14,45.91,46.13,17636.0,39.645,39.6708,39.473,39.6622,17636.0
2020-03-17 13:00:00,46.17,46.52,46.1,46.15,22399.0,39.6966,39.9975,39.6364,39.6794,22399.0
2020-03-17 13:05:00,46.17,46.41,46.13,46.16,25024.0,39.6966,39.9029,39.6622,39.688,25024.0
2020-03-17 13:10:00,46.18,46.18,45.67,45.67,15777.0,39.7052,39.7052,39.2667,39.2667,15777.0
2020-03-17 13:15:00,45.7,46.05,45.53,45.85,20174.0,39.2925,39.5934,39.1463,39.4214,20174.0
2020-03-17 13:20:00,45.87,46.14,45.77,46.07,15282.0,39.4386,39.6708,39.3527,39.6106,15282.0
2020-03-17 13:25:00,46.03,46.3,45.85,46.3,14794.0,39.5762,39.8084,39.4214,39.8084,14794.0
2020-03-17 13:30:00,46.24,46.55,45.96,46.39,15240.0,39.7568,40.0233,39.516,39.8857,15240.0
2020-03-17 13:35:00,46.39,46.57,46.29,46.48,22750.0,39.8857,40.0405,39.7998,39.9631,22750.0
2020-03-17 13:40:00,46.44,46.68,46.44,46.55,16192.0,39.9287,40.1351,39.9287,40.0233,16192.0
2020-03-17 13:45:00,46.52,47.04,46.47,46.99,20213.0,39.9975,40.4446,39.9545,40.4016,20213.0
2020-03-17 13:50:00,46.96,47.06,46.81,46.92,17019.0,40.3758,40.4618,40.2468,40.3414,17019.0
2020-03-17 13:55:00,46.87,47.2,46.85,47.15,20618.0,40.2984,40.5822,40.2812,40.5392,20618.0
2020-03-17 14:00:00,47.14,47.48,46.97,47.45,22681.0,40.5306,40.8229,40.3844,40.7971,22681.0
2020-03-17 14:05:00,47.47,48.2,47.46,47.85,35753.0,40.8143,41.442,40.8057,41.141,35753.0
2020-03-17 14:10:00,47.8,47.93,47.68,47.79,16935.0,41.098,41.2098,40.9949,41.0894,16935.0
2020-03-17 14:15:00,47.8,48.17,47.7,48.15,26150.0,41.098,41.4162,41.0121,41.399,26150.0
2020-03-17 14:20:00,48.14,48.14,47.3,47.36,17119.0,41.3904,41.3904,40.6681,40.7197,17119.0
2020-03-17 14:25:00,47.38,47.97,47.28,47.91,20440.0,40.7369,41.2442,40.6509,41.1926,20440.0
2020-03-17 14:30:00,47.93,48.33,47.93,48.29,20647.0,41.2098,41.5537,41.2098,41.5193,20647.0
2020-03-17 14:35:00,48.31,48.54,48.01,48.33,24454.0,41.5365,41.7343,41.2786,41.5537,24454.0
2020-03-17 14:40:00,48.32,48.55,48.04,48.04,24601.0,41.5451,41.7429,41.3044,41.3044,24601.0
2020-03-17 14:45:00,48.02,48.02,47.37,47.47,24446.0,41.2872,41.2872,40.7283,40.8143,24446.0
2020-03-17 14:50:00,47.48,47.57,47.12,47.29,23390.0,40.8229,40.9003,40.5134,40.6595,23390.0
2020-03-17 14:55:00,47.31,47.79,47.31,47.64,20996.0,40.6767,41.0894,40.6767,40.9605,20996.0
2020-03-17 15:00:00,47.62,47.63,46.99,47.07,31103.0,40.9433,40.9519,40.4016,40.4704,31103.0
2020-03-17 15:05:00,47.09,47.71,46.85,47.54,26067.0,40.4876,41.0207,40.2812,40.8745,26067.0
2020-03-17 15:10:00,47.5,47.56,47.19,47.31,36269.0,40.8401,40.8917,40.5736,40.6767,36269.0
2020-03-17 15:15:00,47.33,47.44,47.04,47.13,27915.0,40.6939,40.7885,40.4446,40.522,27915.0
2020-03-17 15:20:00,47.04,47.16,46.83,47.03,37594.0,40.4446,40.5478,40.264,40.436,37594.0
2020-03-17 15:25:00,47.05,47.05,46.64,46.69,42882.0,40.4532,40.4532,40.1007,40.1437,42882.0
2020-03-17 15:30:00,46.71,47.17,46.64,47.05,48088.0,40.1609,40.5564,40.1007,40.4532,48088.0
2020-03-17 15:35:00,47.04,47.55,47.02,47.39,54163.0,40.4446,40.8831,40.4274,40.7455,54163.0
2020-03-17 15:40:00,47.37,47.69,47.26,47.61,61044.0,40.7283,41.0035,40.6338,40.9347,61044.0
2020-03-17 15:45:00,47.63,47.66,47.13,47.16,63805.0,40.9519,40.9777,40.522,40.5478,63805.0
2020-03-17 15:50:00,47.18,47.57,46.98,47.54,128987.0,40.565,40.9003,40.393,40.8745,128987.0
2020-03-17 15:55:00,47.52,47.89,47.21,47.76,267761.0,40.8573,41.1754,40.5908,41.0636,267761.0
2020-03-18 09:30:00,45.1,45.63,45.06,45.43,77276.0,38.7766,39.2323,38.7422,39.0603,77276.0
2020-03-18 09:35:00,45.4,45.82,45.1,45.32,35995.0,39.0345,39.3957,38.7766,38.9658,35995.0
2020-03-18 09:40:00,45.29,45.97,45.29,45.84,37324.0,38.94,39.5246,38.94,39.4128,37324.0
2020-03-18 09:45:00,45.8,46.1,45.51,45.97,45117.0,39.3785,39.6364,39.1291,39.5246,45117.0
2020-03-18 09:50:00,45.91,47.18,45.9,47.18,19593.0,39.473,40.565,39.4644,40.565,19593.0
2020-03-18 09:55:00,47.23,47.7,46.62,47.27,23137.0,40.608,41.0121,40.0835,40.6423,23137.0
2020-03-18 10:00:00,47.51,48.27,47.45,48.02,24260.0,40.8487,41.5021,40.7971,41.2872,24260.0
2020-03-18 10:05:00,48.15,48.64,47.98,48.32,92622.0,41.399,41.8203,41.2528,41.5451,92622.0
2020-03-18 10:10:00,48.25,48.71,48.21,48.32,66799.0,41.4849,41.8804,41.4506,41.5451,66799.0
2020-03-18 10:15:00,48.26,48.88,48.25,48.45,35394.0,41.4935,42.0266,41.4849,41.6569,35394.0
2020-03-18 10:20:00,48.41,48.61,47.92,48.09,89416.0,41.6225,41.7945,41.2012,41.3474,89416.0
2020-03-18 10:25:00,48.05,48.44,48.04,48.4,15575.0,41.313,41.6483,41.3044,41.6139,15575.0
2020-03-18 10:30:00,48.38,48.56,47.97,48.29,26465.0,41.5967,41.7515,41.2442,41.5193,26465.0
2020-03-18 10:35:00,48.37,48.75,48.23,48.43,28274.0,41.5881,41.9148,41.4677,41.6397,28274.0
2020-03-18 10:40:00,48.46,49.19,48.46,49.03,21655.0,41.6655,42.2931,41.6655,42.1556,21655.0
2020-03-18 10:45:00,49.03,49.16,48.59,48.78,15734.0,42.1556,42.2674,41.7773,41.9406,15734.0
2020-03-18 10:50:00,48.81,48.84,48.44,48.48,124769.0,41.9664,41.9922,41.6483,41.6827,124769.0
2020-03-18 10:55:00,48.44,48.56,48.27,48.29,28457.0,41.6483,41.7515,41.5021,41.5193,28457.0
2020-03-18 11:00:00,48.35,48.36,47.74,48.07,28510.0,41.5709,41.5795,41.0465,41.3302,28510.0
2020-03-18 11:05:00,48.06,48.1,47.4,47.4,16728.0,41.3216,41.356,40.7541,40.7541,16728.0
2020-03-18 11:10:00,47.41,47.44,46.55,46.86,21487.0,40.7627,40.7885,40.0233,40.2898,21487.0
2020-03-18 11:15:00,46.74,46.8,46.18,46.5,21938.0,40.1867,40.2382,39.7052,39.9803,21938.0
2020-03-18 11:20:00,46.54,46.66,46.14,46.34,63190.0,40.0147,40.1179,39.6708,39.8427,63190.0
2020-03-18 11:25:00,46.26,46.48,46.18,46.44,21258.0,39.774,39.9631,39.7052,39.9287,21258.0
2020-03-18 11:30:00,46.44,46.58,46.24,46.44,24341.0,39.9287,40.0491,39.7568,39.9287,24341.0
2020-03-18 11:35:00,46.45,46.7,46.38,46.38,21853.0,39.9373,40.1523,39.8771,39.8771,21853.0
2020-03-18 11:40:00,46.4,46.44,46.09,46.32,21479.0,39.8943,39.9287,39.6278,39.8255,21479.0
2020-03-18 11:45:00,46.14,46.18,45.85,45.87,49552.0,39.6708,39.7052,39.4214,39.4386,49552.0
2020-03-18 11:50:00,45.89,45.93,45.31,45.49,73780.0,39.4558,39.4902,38.9572,39.1119,73780.0
2020-03-18 11:55:00,45.54,45.75,45.35,45.73,45436.0,39.1549,39.3355,38.9916,39.3183,45436.0
2020-03-18 12:00:00,45.6,45.99,45.37,45.98,30538.0,39.2065,39.5418,39.0087,39.5332,30538.0
2020-03-18 12:05:00,45.98,46.37,45.93,46.0,26770.0,39.5332,39.8685,39.4902,39.5504,26770.0
2020-03-18 12:10:00,46.0,46.4,46.0,46.19,41644.0,39.5504,39.8943,39.5504,39.7138,41644.0
2020-03-18 12:15:00,46.17,46.31,45.63,45.69,44047.0,39.6966,39.8169,39.2323,39.2839,44047.0
2020-03-18 12:20:00,45.73,45.75,45.18,45.37,63821.0,39.3183,39.3355,38.8454,39.0087,63821.0
2020-03-18 12:25:00,45.34,45.77,45.31,45.48,23793.0,38.983,39.3527,38.9572,39.1033,23793.0
2020-03-18 12:30:00,45.49,45.51,45.0,45.0,22807.0,39.1119,39.1291,38.6906,38.6906,22807.0
2020-03-18 12:35:00,45.04,45.08,44.74,45.02,28523.0,38.725,38.7594,38.4671,38.7078,28523.0
2020-03-18 12:40:00,44.98,45.1,44.8,44.99,23174.0,38.6734,38.7766,38.5187,38.682,23174.0
2020-03-18 12:45:00,45.01,45.03,44.77,45.02,36724.0,38.6992,38.7164,38.4929,38.7078,36724.0
2020-03-18 12:50:00,45.0,45.12,44.92,44.92,14698.0,38.6906,38.7938,38.6218,38.6218,14698.0
2020-03-18 12:55:00,44.97,44.97,44.79,44.82,9066.0,38.6648,38.6648,38.5101,38.5359,9066.0
2020-03-18 13:00:00,44.82,44.82,44.82,44.82,0.0,38.5359,38.5359,38.5359,38.5359,0.0
2020-03-18 13:05:00,44.82,44.82,44.82,44.82,0.0,38.5359,38.5359,38.5359,38.5359,0.0
2020-03-18 13:10:00,44.78,45.07,44.61,44.61,26861.0,38.5015,38.7508,38.3553,38.3553,26861.0
2020-03-18 13:15:00,44.61,44.64,44.03,44.26,22944.0,38.3553,38.3811,37.8566,38.0544,22944.0
2020-03-18 13:20:00,44.23,44.34,43.67,43.72,19375.0,38.0286,38.1232,37.5471,37.5901,19375.0
2020-03-18 13:25:00,43.67,43.67,42.65,42.67,39971.0,37.5471,37.5471,36.6701,36.6873,39971.0
2020-03-18 13:30:00,42.55,42.59,41.5,41.91,37253.0,36.5841,36.6185,35.6814,36.0339,37253.0
2020-03-18 13:35:00,41.86,42.69,41.86,42.66,18661.0,35.9909,36.7045,35.9909,36.6787,18661.0
2020-03-18 13:40:00,42.62,43.5,42.46,43.5,35310.0,36.6443,37.4009,36.5068,37.4009,35310.0
2020-03-18 13:45:00,43.5,43.95,43.38,43.95,41180.0,37.4009,37.7878,37.2978,37.7878,41180.0
2020-03-18 13:50:00,43.95,44.07,43.68,44.07,74118.0,37.7878,37.891,37.5557,37.891,74118.0
2020-03-18 13:55:00,44.04,44.32,43.82,44.03,44555.0,37.8652,38.106,37.6761,37.8566,44555.0
2020-03-18 14:00:00,44.04,44.16,43.7,44.0,16581.0,37.8652,37.9684,37.5729,37.8308,16581.0
2020-03-18 14:05:00,43.91,44.18,43.73,43.79,18928.0,37.7535,37.9856,37.5987,37.6503,18928.0
2020-03-18 14:10:00,43.79,43.8,43.23,43.25,15275.0,37.6503,37.6589,37.1688,37.186,15275.0
2020-03-18 14:15:00,43.24,43.24,42.62,42.65,24060.0,37.1774,37.1774,36.6443,36.6701,24060.0
2020-03-18 14:20:00,42.62,42.63,42.14,42.3,17781.0,36.6443,36.6529,36.2316,36.3692,17781.0
2020-03-18 14:25:00,42.3,42.72,42.21,42.72,18467.0,36.3692,36.7303,36.2918,36.7303,18467.0
2020-03-18 14:30:00,42.67,43.16,42.63,43.08,25818.0,36.6873,37.1086,36.6529,37.0398,25818.0
2020-03-18 14:35:00,43.05,44.08,43.05,43.98,18876.0,37.014,37.8996,37.014,37.8136,18876.0
2020-03-18 14:40:00,43.98,44.35,43.94,44.35,40371.0,37.8136,38.1318,37.7792,38.1318,40371.0
2020-03-18 14:45:00,44.35,45.24,44.35,45.24,54533.0,38.1318,38.897,38.1318,38.897,54533.0
2020-03-18 14:50:00,45.15,45.15,44.89,45.13,27602.0,38.8196,38.8196,38.596,38.8024,27602.0
2020-03-18 14:55:00,45.14,45.7,45.08,45.7,46260.0,38.811,39.2925,38.7594,39.2925,46260.0
2020-03-18 15:00:00,45.69,45.71,45.38,45.5,56925.0,39.2839,39.3011,39.0173,39.1205,56925.0
2020-03-18 15:05:00,45.59,46.05,45.44,45.9,31734.0,39.1979,39.5934,39.0689,39.4644,31734.0
2020-03-18 15:10:00,45.95,47.17,45.93,47.0,60019.0,39.5074,40.5564,39.4902,40.4102,60019.0
2020-03-18 15:15:00,46.98,47.05,46.88,46.96,77991.0,40.393,40.4532,40.307,40.3758,77991.0
2020-03-18 15:20:00,47.0,47.12,46.65,46.86,83128.0,40.4102,40.5134,40.1093,40.2898,83128.0
2020-03-18 15:25:00,46.85,46.88,45.36,45.42,35840.0,40.2812,40.307,39.0001,39.0517,35840.0
2020-03-18 15:30:00,45.37,45.83,44.65,44.66,42531.0,39.0087,39.4043,38.3897,38.3983,42531.0
2020-03-18 15:35:00,44.65,44.67,44.0,44.44,44606.0,38.3897,38.4069,37.8308,38.2091,44606.0
2020-03-18 15:40:00,44.44,45.34,44.44,44.91,41729.0,38.2091,38.983,38.2091,38.6132,41729.0
2020-03-18 15:45:00,44.91,45.18,44.52,45.18,49346.0,38.6132,38.8454,38.2779,38.8454,49346.0
2020-03-18 15:50:00,45.15,45.31,44.5,45.19,89142.0,38.8196,38.9572,38.2607,38.854,89142.0
2020-03-18 15:55:00,45.09,45.96,44.84,45.7,134983.0,38.768,39.516,38.5531,39.2925,134983.0
2020-03-19 09:30:00,45.16,45.42,44.35,44.66,28294.0,38.8282,39.0517,38.1318,38.3983,28294.0
2020-03-19 09:35:00,44.84,45.38,44.84,45.26,9658.0,38.5531,39.0173,38.5531,38.9142,9658.0
2020-03-19 09:40:00,45.34,45.55,44.58,44.73,13921.0,38.983,39.1635,38.3295,38.4585,13921.0
2020-03-19 09:45:00,44.74,45.56,44.72,45.33,23574.0,38.4671,39.1721,38.4499,38.9744,23574.0
2020-03-19 09:50:00,45.43,46.33,45.42,46.15,39906.0,39.0603,39.8341,39.0517,39.6794,39906.0
2020-03-19 09:55:00,46.3,46.33,45.81,46.08,27593.0,39.8084,39.8341,39.3871,39.6192,27593.0
2020-03-19 10:00:00,46.06,46.09,45.66,46.02,18193.0,39.602,39.6278,39.2581,39.5676,18193.0
2020-03-19 10:05:00,46.09,46.31,45.94,46.02,13234.0,39.6278,39.8169,39.4988,39.5676,13234.0
2020-03-19 10:10:00,46.12,46.24,45.89,45.89,23292.0,39.6536,39.7568,39.4558,39.4558,23292.0
2020-03-19 10:15:00,45.91,45.91,44.7,44.7,23945.0,39.473,39.473,38.4327,38.4327,23945.0
2020-03-19 10:20:00,45.0,45.07,44.41,44.62,13481.0,38.6906,38.7508,38.1833,38.3639,13481.0
2020-03-19 10:25:00,44.61,45.13,44.45,45.13,13617.0,38.3553,38.8024,38.2177,38.8024,13617.0
2020-03-19 10:30:00,45.21,45.21,44.41,44.64,21888.0,38.8712,38.8712,38.1833,38.3811,21888.0
2020-03-19 10:35:00,44.5,44.61,43.52,43.67,24763.0,38.2607,38.3553,37.4181,37.5471,24763.0
2020-03-19 10:40:00,43.69,43.76,43.22,43.52,11792.0,37.5643,37.6245,37.1602,37.4181,11792.0
2020-03-19 10:45:00,43.52,43.83,43.16,43.75,11235.0,37.4181,37.6847,37.1086,37.6159,11235.0
2020-03-19 10:50:00,43.89,43.89,43.44,43.68,13468.0,37.7363,37.7363,37.3493,37.5557,13468.0
2020-03-19 10:55:00,43.68,44.12,43.36,43.36,30370.0,37.5557,37.934,37.2806,37.2806,30370.0
2020-03-19 11:00:00,43.39,43.93,43.28,43.93,17952.0,37.3064,37.7706,37.2118,37.7706,17952.0
2020-03-19 11:05:00,43.83,44.15,43.79,44.04,16118.0,37.6847,37.9598,37.6503,37.8652,16118.0
2020-03-19 11:10:00,44.02,44.45,43.83,44.44,17662.0,37.848,38.2177,37.6847,38.2091,17662.0
2020-03-19 11:15:00,44.45,44.45,43.5,43.81,21174.0,38.2177,38.2177,37.4009,37.6675,21174.0
2020-03-19 11:20:00,43.75,44.19,43.66,43.98,29496.0,37.6159,37.9942,37.5385,37.8136,29496.0
2020-03-19 11:25:00,43.96,44.21,43.77,44.21,16799.0,37.7964,38.0114,37.6331,38.0114,16799.0
2020-03-19 11:30:00,44.14,44.19,43.8,43.96,16688.0,37.9512,37.9942,37.6589,37.7964,16688.0
2020-03-19 11:35:00,44.01,44.88,43.92,44.76,69940.0,37.8394,38.5874,37.762,38.4843,69940.0
2020-03-19 11:40:00,44.76,44.95,44.4,44.68,29039.0,38.4843,38.6476,38.1747,38.4155,29039.0
2020-03-19 11:45:00,44.7,44.79,44.29,44.61,15886.0,38.4327,38.5101,38.0802,38.3553,15886.0
2020-03-19 11:50:00,44.64,44.85,44.45,44.66,16670.0,38.3811,38.5617,38.2177,38.3983,16670.0
2020-03-19 11:55:00,44.8,44.94,43.9,43.9,51098.0,38.5187,38.639,37.7449,37.7449,51098.0
2020-03-19 12:00:00,44.08,44.08,43.51,43.58,27799.0,37.8996,37.8996,37.4095,37.4697,27799.0
2020-03-19 12:05:00,43.58,43.74,43.41,43.41,14663.0,37.4697,37.6073,37.3236,37.3236,14663.0
2020-03-19 12:10:00,43.41,43.86,43.27,43.79,21614.0,37.3236,37.7105,37.2032,37.6503,21614.0
2020-03-19 12:15:00,43.72,43.86,43.5,43.75,16699.0,37.5901,37.7105,37.4009,37.6159,16699.0
2020-03-19 12:20:00,43.77,44.03,43.33,43.46,25861.0,37.6331,37.8566,37.2548,37.3665,25861.0
2020-03-19 12:25:00,43.4,43.73,43.3,43.55,19973.0,37.315,37.5987,37.229,37.4439,19973.0
2020-03-19 12:30:00,43.55,43.64,42.77,42.83,16465.0,37.4439,37.5213,36.7733,36.8249,16465.0
2020-03-19 12:35:00,42.8,42.8,42.12,42.64,40603.0,36.7991,36.7991,36.2144,36.6615,40603.0
2020-03-19 12:40:00,42.61,43.44,42.56,43.34,40923.0,36.6357,37.3493,36.5927,37.2634,40923.0
2020-03-19 12:45:00,43.34,43.35,43.02,43.15,23707.0,37.2634,37.272,36.9882,37.1,23707.0
2020-03-19 12:50:00,43.11,43.56,43.1,43.53,25191.0,37.0656,37.4525,37.057,37.4267,25191.0
2020-03-19 12:55:00,43.53,43.57,42.64,42.65,17032.0,37.4267,37.4611,36.6615,36.6701,17032.0
2020-03-19 13:00:00,42.83,42.98,42.62,42.9,18518.0,36.8249,36.9538,36.6443,36.8851,18518.0
2020-03-19 13:05:00,42.93,43.19,42.78,42.92,15859.0,36.9109,37.1344,36.7819,36.9023,15859.0
2020-03-19 13:10:00,42.89,43.07,42.78,42.79,14771.0,36.8765,37.0312,36.7819,36.7905,14771.0
2020-03-19 13:15:00,42.72,42.88,42.62,42.84,14712.0,36.7303,36.8679,36.6443,36.8335,14712.0
2020-03-19 13:20:00,42.83,43.47,42.81,43.3,13421.0,36.8249,37.3751,36.8077,37.229,13421.0
2020-03-19 13:25:00,43.36,43.86,43.31,43.86,15187.0,37.2806,37.7105,37.2376,37.7105,15187.0
2020-03-19 13:30:00,43.88,44.44,43.76,44.39,16660.0,37.7277,38.2091,37.6245,38.1662,16660.0
2020-03-19 13:35:00,44.49,44.49,44.2,44.27,11596.0,38.2521,38.2521,38.0028,38.063,11596.0
2020-03-19 13:40:00,44.32,44.5,44.12,44.33,13813.0,38.106,38.2607,37.934,38.1146,13813.0
2020-03-19 13:45:00,44.29,44.56,44.13,44.39,13320.0,38.0802,38.3123,37.9426,38.1662,13320.0
2020-03-19 13:50:00,44.39,44.83,44.33,44.54,11504.0,38.1662,38.5445,38.1146,38.2951,11504.0
2020-03-19 13:55:00,44.61,44.85,44.14,44.14,18382.0,38.3553,38.5617,37.9512,37.9512,18382.0
2020-03-19 14:00:00,44.13,44.27,43.77,44.19,35117.0,37.9426,38.063,37.6331,37.9942,35117.0
2020-03-19 14:05:00,44.18,44.29,43.9,44.07,18451.0,37.9856,38.0802,37.7449,37.891,18451.0
2020-03-19 14:10:00,44.05,44.33,43.79,44.04,16991.0,37.8738,38.1146,37.6503,37.8652,16991.0
2020-03-19 14:15:00,44.04,44.44,43.86,44.28,21380.0,37.8652,38.2091,37.7105,38.0716,21380.0
2020-03-19 14:20:00,44.28,44.34,44.04,44.3,15095.0,38.0716,38.1232,37.8652,38.0888,15095.0
2020-03-19 14:25:00,44.28,44.47,44.0,44.14,19657.0,38.0716,38.2349,37.8308,37.9512,19657.0
2020-03-19 14:30:00,44.13,44.76,44.09,44.5,18253.0,37.9426,38.4843,37.9082,38.2607,18253.0
2020-03-19 14:35:00,44.47,44.62,44.4,44.58,20158.0,38.2349,38.3639,38.1747,38.3295,20158.0
2020-03-19 14:40:00,44.62,44.85,44.52,44.64,29326.0,38.3639,38.5617,38.2779,38.3811,29326.0
2020-03-19 14:45:00,44.69,44.72,44.49,44.7,12887.0,38.4241,38.4499,38.2521,38.4327,12887.0
2020-03-19 14:50:00,44.7,44.76,44.32,44.32,22978.0,38.4327,38.4843,38.106,38.106,22978.0
2020-03-19 14:55:00,44.33,44.69,44.33,44.66,18276.0,38.1146,38.4241,38.1146,38.3983,18276.0
2020-03-19 15:00:00,44.61,44.64,44.32,44.46,13156.0,38.3553,38.3811,38.106,38.2263,13156.0
2020-03-19 15:05:00,44.45,44.45,44.01,44.01,16289.0,38.2177,38.2177,37.8394,37.8394,16289.0
2020-03-19 15:10:00,44.05,44.49,43.82,44.35,17842.0,37.8738,38.2521,37.6761,38.1318,17842.0
2020-03-19 15:15:00,44.27,44.38,43.88,44.15,24324.0,38.063,38.1576,37.7277,37.9598,24324.0
2020-03-19 15:20:00,44.2,44.52,44.07,44.52,27800.0,38.0028,38.2779,37.891,38.2779,27800.0
2020-03-19 15:25:00,44.56,44.85,44.45,44.56,27796.0,38.3123,38.5617,38.2177,38.3123,27796.0
2020-03-19 15:30:00,44.58,44.8,44.12,44.32,21399.0,38.3295,38.5187,37.934,38.106,21399.0
2020-03-19 15:35:00,44.31,44.37,43.79,43.95,40091.0,38.0974,38.149,37.6503,37.7878,40091.0
2020-03-19 15:40:00,43.97,44.67,43.86,44.6,33507.0,37.805,38.4069,37.7105,38.3467,33507.0
2020-03-19 15:45:00,44.7,44.7,44.06,44.07,42955.0,38.4327,38.4327,37.8824,37.891,42955.0
2020-03-19 15:50:00,44.05,44.07,43.54,43.97,80766.0,37.8738,37.891,37.4353,37.805,80766.0
2020-03-19 15:55:00,43.96,44.41,43.43,43.82,131435.0,37.7964,38.1833,37.3408,37.6761,131435.0
2020-03-20 09:30:00,44.83,45.2,44.37,45.17,214117.0,38.5445,38.8626,38.149,38.8368,214117.0
2020-03-20 09:35:00,45.42,46.07,44.94,45.11,25772.0,39.0517,39.6106,38.639,38.7852,25772.0
2020-03-20 09:40:00,44.93,45.23,44.15,44.33,32246.0,38.6304,38.8884,37.9598,38.1146,32246.0
2020-03-20 09:45:00,44.31,44.52,43.51,43.55,41974.0,38.0974,38.2779,37.4095,37.4439,41974.0
2020-03-20 09:50:00,43.55,44.11,43.22,43.99,45527.0,37.4439,37.9254,37.1602,37.8222,45527.0
2020-03-20 09:55:00,44.0,44.2,43.8,43.94,24450.0,37.8308,38.0028,37.6589,37.7792,24450.0
2020-03-20 10:00:00,43.94,44.55,43.94,44.4,35588.0,37.7792,38.3037,37.7792,38.1747,35588.0
2020-03-20 10:05:00,44.4,44.69,44.0,44.62,37509.0,38.1747,38.4241,37.8308,38.3639,37509.0
2020-03-20 10:10:00,44.62,44.62,44.2,44.36,17366.0,38.3639,38.3639,38.0028,38.1404,17366.0
2020-03-20 10:15:00,44.38,44.63,44.36,44.49,15318.0,38.1576,38.3725,38.1404,38.2521,15318.0
2020-03-20 10:20:00,44.46,44.68,44.32,44.53,41914.0,38.2263,38.4155,38.106,38.2865,41914.0
2020-03-20 10:25:00,44.54,45.06,44.48,45.01,23731.0,38.2951,38.7422,38.2435,38.6992,23731.0
2020-03-20 10:30:00,45.08,45.55,45.08,45.55,20338.0,38.7594,39.1635,38.7594,39.1635,20338.0
2020-03-20 10:35:00,45.55,45.98,45.5,45.9,18968.0,39.1635,39.5332,39.1205,39.4644,18968.0
2020-03-20 10:40:00,45.92,46.07,45.41,45.48,21756.0,39.4816,39.6106,39.0431,39.1033,21756.0
2020-03-20 10:45:00,45.53,45.78,45.39,45.71,20144.0,39.1463,39.3613,39.0259,39.3011,20144.0
2020-03-20 10:50:00,45.7,45.95,45.61,45.81,16288.0,39.2925,39.5074,39.2151,39.3871,16288.0
2020-03-20 10:55:00,45.76,45.86,45.66,45.86,18707.0,39.3441,39.43,39.2581,39.43,18707.0
2020-03-20 11:00:00,45.83,45.91,45.39,45.46,17467.0,39.4043,39.473,39.0259,39.0861,17467.0
2020-03-20 11:05:00,45.42,45.52,45.2,45.52,13166.0,39.0517,39.1377,38.8626,39.1377,13166.0
2020-03-20 11:10:00,45.58,45.62,44.98,44.98,18873.0,39.1893,39.2237,38.6734,38.6734,18873.0
2020-03-20 11:15:00,45.07,45.09,44.43,44.51,21689.0,38.7508,38.768,38.2005,38.2693,21689.0
2020-03-20 11:20:00,44.5,44.5,43.62,43.74,21790.0,38.2607,38.2607,37.5041,37.6073,21790.0
2020-03-20 11:25:00,43.64,44.01,43.51,43.75,20637.0,37.5213,37.8394,37.4095,37.6159,20637.0
2020-03-20 11:30:00,43.62,44.17,43.62,43.88,25078.0,37.5041,37.977,37.5041,37.7277,25078.0
2020-03-20 11:35:00,44.0,44.28,43.86,44.23,31715.0,37.8308,38.0716,37.7105,38.0286,31715.0
2020-03-20 11:40:00,44.16,44.64,44.06,44.64,17794.0,37.9684,38.3811,37.8824,38.3811,17794.0
2020-03-20 11:45:00,44.58,44.68,44.1,44.59,9506.0,38.3295,38.4155,37.9168,38.3381,9506.0
2020-03-20 11:50:00,44.59,44.75,44.36,44.57,19196.0,38.3381,38.4757,38.1404,38.3209,19196.0
2020-03-20 11:55:00,44.55,44.71,44.49,44.55,13909.0,38.3037,38.4413,38.2521,38.3037,13909.0
2020-03-20 12:00:00,44.5,44.66,44.07,44.07,13422.0,38.2607,38.3983,37.891,37.891,13422.0
2020-03-20 12:05:00,44.07,44.07,43.44,43.47,16825.0,37.891,37.891,37.3493,37.3751,16825.0
2020-03-20 12:10:00,43.55,43.67,43.4,43.41,34442.0,37.4439,37.5471,37.315,37.3236,34442.0
2020-03-20 12:15:00,43.4,43.44,43.16,43.22,34861.0,37.315,37.3493,37.1086,37.1602,34861.0
2020-03-20 12:20:00,43.26,43.46,43.14,43.18,18906.0,37.1946,37.3665,37.0914,37.1258,18906.0
2020-03-20 12:25:00,43.24,43.37,43.1,43.26,14640.0,37.1774,37.2892,37.057,37.1946,14640.0
2020-03-20 12:30:00,43.27,43.96,43.27,43.86,23120.0,37.2032,37.7964,37.2032,37.7105,23120.0
2020-03-20 12:35:00,43.9,43.91,43.56,43.79,31153.0,37.7449,37.7535,37.4525,37.6503,31153.0
2020-03-20 12:40:00,43.79,44.15,43.4,44.04,20990.0,37.6503,37.9598,37.315,37.8652,20990.0
2020-03-20 12:45:00,43.96,44.31,43.84,44.13,10885.0,37.7964,38.0974,37.6933,37.9426,10885.0
2020-03-20 12:50:00,44.15,44.24,43.71,44.04,29311.0,37.9598,38.0372,37.5815,37.8652,29311.0
2020-03-20 12:55:00,44.0,44.08,43.49,43.63,24226.0,37.8308,37.8996,37.3923,37.5127,24226.0
2020-03-20 13:00:00,43.59,44.06,43.55,43.8,22380.0,37.4783,37.8824,37.4439,37.6589,22380.0
2020-03-20 13:05:00,43.87,43.99,43.65,43.93,5847.0,37.7191,37.8222,37.5299,37.7706,5847.0
2020-03-20 13:10:00,43.95,44.05,43.73,43.73,56615.0,37.7878,37.8738,37.5987,37.5987,56615.0
2020-03-20 13:15:00,43.78,43.97,43.65,43.89,19511.0,37.6417,37.805,37.5299,37.7363,19511.0
2020-03-20 13:20:00,43.85,43.92,43.51,43.59,22966.0,37.7019,37.762,37.4095,37.4783,22966.0
2020-03-20 13:25:00,43.58,43.68,43.24,43.41,24114.0,37.4697,37.5557,37.1774,37.3236,24114.0
2020-03-20 13:30:00,43.51,43.99,43.51,43.74,8991.0,37.4095,37.8222,37.4095,37.6073,8991.0
2020-03-20 13:35:00,43.88,44.1,43.7,43.91,23252.0,37.7277,37.9168,37.5729,37.7535,23252.0
2020-03-20 13:40:00,43.92,44.08,43.78,44.02,19440.0,37.762,37.8996,37.6417,37.848,19440.0
2020-03-20 13:45:00,44.03,44.07,43.69,43.75,20062.0,37.8566,37.891,37.5643,37.6159,20062.0
2020-03-20 13:50:00,43.7,43.86,43.63,43.63,11579.0,37.5729,37.7105,37.5127,37.5127,11579.0
2020-03-20 13:55:00,43.69,43.97,43.68,43.97,7486.0,37.5643,37.805,37.5557,37.805,7486.0
2020-03-20 14:00:00,43.97,44.11,43.73,43.76,18045.0,37.805,37.9254,37.5987,37.6245,18045.0
2020-03-20 14:05:00,43.76,44.04,43.67,43.67,19644.0,37.6245,37.8652,37.5471,37.5471,19644.0
2020-03-20 14:10:00,43.73,43.74,43.49,43.49,11423.0,37.5987,37.6073,37.3923,37.3923,11423.0
2020-03-20 14:15:00,43.51,43.65,43.3,43.42,13373.0,37.4095,37.5299,37.229,37.3322,13373.0
2020-03-20 14:20:00,43.45,43.75,43.43,43.47,22613.0,37.3579,37.6159,37.3408,37.3751,22613.0
2020-03-20 14:25:00,43.48,43.56,43.16,43.36,19220.0,37.3837,37.4525,37.1086,37.2806,19220.0
2020-03-20 14:30:00,43.47,43.84,43.47,43.68,16572.0,37.3751,37.6933,37.3751,37.5557,16572.0
2020-03-20 14:35:00,43.69,43.74,43.35,43.64,12742.0,37.5643,37.6073,37.272,37.5213,12742.0
2020-03-20 14:40:00,43.72,43.8,43.46,43.67,19008.0,37.5901,37.6589,37.3665,37.5471,19008.0
2020-03-20 14:45:00,43.67,43.83,43.33,43.36,32523.0,37.5471,37.6847,37.2548,37.2806,32523.0
2020-03-20 14:50:00,43.43,43.55,43.0,43.0,29227.0,37.3408,37.4439,36.971,36.971,29227.0
2020-03-20 14:55:00,43.02,43.18,42.58,42.67,45642.0,36.9882,37.1258,36.6099,36.6873,45642.0
2020-03-20 15:00:00,42.75,42.84,42.41,42.61,27254.0,36.7561,36.8335,36.4638,36.6357,27254.0
2020-03-20 15:05:00,42.65,43.1,42.53,42.97,28329.0,36.6701,37.057,36.5669,36.9452,28329.0
2020-03-20 15:10:00,42.98,43.05,42.65,42.82,24205.0,36.9538,37.014,36.6701,36.8163,24205.0
2020-03-20 15:15:00,42.9,42.95,42.3,42.41,30417.0,36.8851,36.9281,36.3692,36.4638,30417.0
2020-03-20 15:20:00,42.65,43.08,42.62,43.08,26886.0,36.6701,37.0398,36.6443,37.0398,26886.0
2020-03-20 15:25:00,43.04,43.19,42.77,43.08,79421.0,37.0054,37.1344,36.7733,37.0398,79421.0
2020-03-20 15:30:00,43.11,43.79,43.06,43.72,42944.0,37.0656,37.6503,37.0226,37.5901,42944.0
2020-03-20 15:35:00,43.72,43.74,43.29,43.64,54549.0,37.5901,37.6073,37.2204,37.5213,54549.0
2020-03-20 15:40:00,43.62,43.89,43.47,43.57,54144.0,37.5041,37.7363,37.3751,37.4611,54144.0
2020-03-20 15:45:00,43.57,43.74,42.89,43.08,53547.0,37.4611,37.6073,36.8765,37.0398,53547.0
2020-03-20 15:50:00,43.12,43.3,42.88,43.27,107710.0,37.0742,37.229,36.8679,37.2032,107710.0
2020-03-20 15:55:00,43.26,43.54,43.0,43.35,235076.0,37.1946,37.4353,36.971,37.272,235076.0
2020-03-23 09:30:00,42.9,43.0,42.11,42.12,74362.0,36.8851,36.971,36.2058,36.2144,74362.0
2020-03-23 09:35:00,42.1,42.24,41.02,41.33,41142.0,36.1972,36.3176,35.2687,35.5352,41142.0
2020-03-23 09:40:00,41.4,41.59,41.1,41.13,14609.0,35.5954,35.7587,35.3374,35.3632,14609.0
2020-03-23 09:45:00,41.07,41.79,40.97,41.79,23462.0,35.3116,35.9307,35.2257,35.9307,23462.0
2020-03-23 09:50:00,41.57,41.92,41.25,41.69,15119.0,35.7415,36.0425,35.4664,35.8447,15119.0
2020-03-23 09:55:00,41.71,42.0,41.61,41.81,19672.0,35.8619,36.1112,35.7759,35.9479,19672.0
2020-03-23 10:00:00,41.77,41.96,41.31,41.44,28698.0,35.9135,36.0769,35.518,35.6298,28698.0
2020-03-23 10:05:00,41.34,41.64,41.34,41.64,21036.0,35.5438,35.8017,35.5438,35.8017,21036.0
2020-03-23 10:10:00,41.66,42.16,41.62,42.0,19623.0,35.8189,36.2488,35.7845,36.1112,19623.0
2020-03-23 10:15:00,41.99,42.09,41.63,41.64,15308.0,36.1027,36.1886,35.7931,35.8017,15308.0
2020-03-23 10:20:00,41.62,42.39,41.62,42.1,16963.0,35.7845,36.4466,35.7845,36.1972,16963.0
2020-03-23 10:25:00,42.17,42.41,41.89,42.07,22313.0,36.2574,36.4638,36.0167,36.1714,22313.0
2020-03-23 10:30:00,42.05,42.42,41.72,42.42,20061.0,36.1542,36.4724,35.8705,36.4724,20061.0
2020-03-23 10:35:00,42.34,42.51,41.94,42.01,18440.0,36.4036,36.5497,36.0597,36.1198,18440.0
2020-03-23 10:40:00,42.03,42.5,41.99,42.26,14169.0,36.137,36.5411,36.1027,36.3348,14169.0
2020-03-23 10:45:00,42.19,42.2,41.91,42.15,16589.0,36.2746,36.2832,36.0339,36.2402,16589.0
2020-03-23 10:50:00,42.15,42.18,41.81,41.9,18015.0,36.2402,36.266,35.9479,36.0253,18015.0
2020-03-23 10:55:00,41.87,41.9,41.25,41.26,21540.0,35.9995,36.0253,35.4664,35.475,21540.0
2020-03-23 11:00:00,41.28,41.49,41.1,41.43,24978.0,35.4922,35.6728,35.3374,35.6212,24978.0
2020-03-23 11:05:00,41.44,41.66,41.32,41.49,14860.0,35.6298,35.8189,35.5266,35.6728,14860.0
2020-03-23 11:10:00,41.71,41.93,41.45,41.59,17837.0,35.8619,36.0511,35.6384,35.7587,17837.0
2020-03-23 11:15:00,41.59,41.73,41.2,41.32,15138.0,35.7587,35.8791,35.4234,35.5266,15138.0
2020-03-23 11:20:00,41.32,41.42,41.18,41.34,11691.0,35.5266,35.6126,35.4062,35.5438,11691.0
2020-03-23 11:25:00,41.29,41.38,40.68,40.83,18830.0,35.5008,35.5782,34.9763,35.1053,18830.0
2020-03-23 11:30:00,40.81,41.17,40.74,40.89,8927.0,35.0881,35.3976,35.0279,35.1569,8927.0
2020-03-23 11:35:00,40.75,40.88,40.41,40.49,13066.0,35.0365,35.1483,34.7442,34.813,13066.0
2020-03-23 11:40:00,40.48,40.57,39.99,40.05,31850.0,34.8044,34.8817,34.3831,34.4347,31850.0
2020-03-23 11:45:00,40.05,40.12,39.78,39.87,31492.0,34.4347,34.4948,34.2025,34.2799,31492.0
2020-03-23 11:50:00,39.86,40.26,39.8,40.04,19579.0,34.2713,34.6152,34.2197,34.4261,19579.0
2020-03-23 11:55:00,39.99,39.99,39.52,39.65,21801.0,34.3831,34.3831,33.979,34.0907,21801.0
2020-03-23 12:00:00,39.66,40.15,39.56,39.85,21304.0,34.0993,34.5206,34.0134,34.2627,21304.0
2020-03-23 12:05:00,39.93,39.93,39.58,39.58,19117.0,34.3315,34.3315,34.0306,34.0306,19117.0
2020-03-23 12:10:00,39.56,39.56,39.05,39.35,33657.0,34.0134,34.0134,33.5749,33.8328,33657.0
2020-03-23 12:15:00,39.34,40.34,39.3,39.91,25636.0,33.8242,34.684,33.7898,34.3143,25636.0
2020-03-23 12:20:00,40.02,40.94,39.81,40.77,21560.0,34.4089,35.1999,34.2283,35.0537,21560.0
2020-03-23 12:25:00,40.82,40.94,40.52,40.94,34936.0,35.0967,35.1999,34.8388,35.1999,34936.0
2020-03-23 12:30:00,40.92,41.32,40.77,41.32,54694.0,35.1827,35.5266,35.0537,35.5266,54694.0
2020-03-23 12:35:00,41.26,41.51,41.1,41.33,33607.0,35.475,35.69,35.3374,35.5352,33607.0
2020-03-23 12:40:00,41.29,41.76,41.21,41.71,30486.0,35.5008,35.9049,35.432,35.8619,30486.0
2020-03-23 12:45:00,41.71,42.3,41.51,42.2,24227.0,35.8619,36.3692,35.69,36.2832,24227.0
2020-03-23 12:50:00,42.2,42.2,41.9,42.06,22136.0,36.2832,36.2832,36.0253,36.1628,22136.0
2020-03-23 12:55:00,41.87,42.29,41.87,41.99,17194.0,35.9995,36.3606,35.9995,36.1027,17194.0
2020-03-23 13:00:00,42.01,42.02,41.71,41.77,27974.0,36.1198,36.1284,35.8619,35.9135,27974.0
2020-03-23 13:05:00,41.73,42.27,41.71,42.23,19749.0,35.8791,36.3434,35.8619,36.309,19749.0
2020-03-23 13:10:00,42.28,42.8,42.24,42.45,21500.0,36.352,36.7991,36.3176,36.4982,21500.0
2020-03-23 13:15:00,42.49,42.5,42.11,42.31,50143.0,36.5325,36.5411,36.2058,36.3778,50143.0
2020-03-23 13:20:00,42.3,42.42,41.86,42.17,13150.0,36.3692,36.4724,35.9909,36.2574,13150.0
2020-03-23 13:25:00,42.17,42.24,41.82,41.82,18014.0,36.2574,36.3176,35.9565,35.9565,18014.0
2020-03-23 13:30:00,41.76,41.93,41.43,41.87,13441.0,35.9049,36.0511,35.6212,35.9995,13441.0
2020-03-23 13:35:00,41.85,41.89,41.32,41.73,14560.0,35.9823,36.0167,35.5266,35.8791,14560.0
2020-03-23 13:40:00,41.6,41.9,41.37,41.44,19950.0,35.7673,36.0253,35.5696,35.6298,19950.0
2020-03-23 13:45:00,41.45,42.01,41.45,41.99,16104.0,35.6384,36.1198,35.6384,36.1027,16104.0
2020-03-23 13:50:00,41.94,42.04,41.62,41.74,14866.0,36.0597,36.1456,35.7845,35.8877,14866.0
2020-03-23 13:55:00,41.73,41.73,40.85,41.17,23895.0,35.8791,35.8791,35.1225,35.3976,23895.0
2020-03-23 14:00:00,41.15,41.22,40.71,41.22,15981.0,35.3804,35.4406,35.0021,35.4406,15981.0
2020-03-23 14:05:00,41.09,41.45,40.73,40.79,16088.0,35.3288,35.6384,35.0193,35.0709,16088.0
2020-03-23 14:10:00,40.85,41.11,40.8,40.89,18486.0,35.1225,35.346,35.0795,35.1569,18486.0
2020-03-23 14:15:00,40.99,41.14,40.65,40.65,14418.0,35.2429,35.3718,34.9505,34.9505,14418.0
2020-03-23 14:20:00,40.62,40.88,40.39,40.7,17398.0,34.9247,35.1483,34.727,34.9935,17398.0
2020-03-23 14:25:00,40.71,41.16,40.65,41.0,55989.0,35.0021,35.389,34.9505,35.2515,55989.0
2020-03-23 14:30:00,41.0,41.02,40.48,40.59,71960.0,35.2515,35.2687,34.8044,34.8989,71960.0
2020-03-23 14:35:00,40.59,40.85,40.37,40.45,20077.0,34.8989,35.1225,34.7098,34.7786,20077.0
2020-03-23 14:40:00,40.55,40.83,40.44,40.44,23717.0,34.8646,35.1053,34.77,34.77,23717.0
2020-03-23 14:45:00,40.42,41.0,40.23,40.84,24268.0,34.7528,35.2515,34.5894,35.1139,24268.0
2020-03-23 14:50:00,40.83,40.84,40.32,40.39,17230.0,35.1053,35.1139,34.6668,34.727,17230.0
2020-03-23 14:55:00,40.4,40.64,40.03,40.2,20874.0,34.7356,34.9419,34.4175,34.5636,20874.0
2020-03-23 15:00:00,40.21,40.7,40.09,40.59,38790.0,34.5722,34.9935,34.469,34.8989,38790.0
2020-03-23 15:05:00,40.53,40.79,40.39,40.4,53473.0,34.8474,35.0709,34.727,34.7356,53473.0
2020-03-23 15:10:00,40.43,40.5,40.24,40.33,18201.0,34.7614,34.8216,34.598,34.6754,18201.0
2020-03-23 15:15:00,40.39,40.43,40.14,40.23,23784.0,34.727,34.7614,34.512,34.5894,23784.0
2020-03-23 15:20:00,40.25,40.43,40.07,40.25,37196.0,34.6066,34.7614,34.4519,34.6066,37196.0
2020-03-23 15:25:00,40.19,40.35,40.08,40.16,65162.0,34.555,34.6926,34.4604,34.5292,65162.0
2020-03-23 15:30:00,40.2,40.28,40.03,40.18,28145.0,34.5636,34.6324,34.4175,34.5464,28145.0
2020-03-23 15:35:00,40.21,40.66,40.07,40.32,40383.0,34.5722,34.9591,34.4519,34.6668,40383.0
2020-03-23 15:40:00,40.35,40.77,40.12,40.67,38970.0,34.6926,35.0537,34.4948,34.9677,38970.0
2020-03-23 15:45:00,40.71,41.0,40.56,40.57,60098.0,35.0021,35.2515,34.8731,34.8817,60098.0
2020-03-23 15:50:00,40.55,41.65,40.55,41.49,110021.0,34.8646,35.8103,34.8646,35.6728,110021.0
2020-03-23 15:55:00,41.48,41.57,40.89,40.99,142933.0,35.6642,35.7415,35.1569,35.2429,142933.0
2020-03-24 09:30:00,41.8,43.36,41.8,42.89,49797.0,35.9393,37.2806,35.9393,36.8765,49797.0
2020-03-24 09:35:00,43.0,43.18,42.1,42.18,20472.0,36.971,37.1258,36.1972,36.266,20472.0
2020-03-24 09:40:00,42.2,42.65,42.04,42.38,29158.0,36.2832,36.6701,36.1456,36.438,29158.0
2020-03-24 09:45:00,42.55,42.64,42.27,42.28,9944.0,36.5841,36.6615,36.3434,36.352,9944.0
2020-03-24 09:50:00,42.28,42.75,42.17,42.48,24914.0,36.352,36.7561,36.2574,36.5239,24914.0
2020-03-24 09:55:00,42.55,42.84,42.46,42.7,28020.0,36.5841,36.8335,36.5068,36.7131,28020.0
2020-03-24 10:00:00,42.7,42.77,42.46,42.46,43646.0,36.7131,36.7733,36.5068,36.5068,43646.0
2020-03-24 10:05:00,42.52,42.72,42.19,42.28,26954.0,36.5583,36.7303,36.2746,36.352,26954.0
2020-03-24 10:10:00,42.37,42.75,42.12,42.71,15855.0,36.4294,36.7561,36.2144,36.7217,15855.0
2020-03-24 10:15:00,42.7,42.76,41.71,42.0,59059.0,36.7131,36.7647,35.8619,36.1112,59059.0
2020-03-24 10:20:00,42.23,42.45,42.11,42.36,21662.0,36.309,36.4982,36.2058,36.4208,21662.0
2020-03-24 10:25:00,42.36,42.73,42.29,42.71,19625.0,36.4208,36.7389,36.3606,36.7217,19625.0
2020-03-24 10:30:00,42.73,43.04,42.5,42.94,29223.0,36.7389,37.0054,36.5411,36.9195,29223.0
2020-03-24 10:35:00,42.95,43.06,42.76,43.05,15514.0,36.9281,37.0226,36.7647,37.014,15514.0
2020-03-24 10:40:00,43.02,43.03,42.75,42.82,17564.0,36.9882,36.9968,36.7561,36.8163,17564.0
2020-03-24 10:45:00,42.81,42.85,42.54,42.54,7677.0,36.8077,36.8421,36.5755,36.5755,7677.0
2020-03-24 10:50:00,42.6,42.69,42.41,42.5,21238.0,36.6271,36.7045,36.4638,36.5411,21238.0
2020-03-24 10:55:00,42.49,42.79,42.41,42.57,17111.0,36.5325,36.7905,36.4638,36.6013,17111.0
2020-03-24 11:00:00,42.63,42.76,42.45,42.59,13540.0,36.6529,36.7647,36.4982,36.6185,13540.0
2020-03-24 11:05:00,42.55,42.68,42.38,42.68,14104.0,36.5841,36.6959,36.438,36.6959,14104.0
2020-03-24 11:10:00,42.72,42.97,42.72,42.92,17660.0,36.7303,36.9452,36.7303,36.9023,17660.0
2020-03-24 11:15:00,42.96,43.12,42.8,42.84,19775.0,36.9366,37.0742,36.7991,36.8335,19775.0
2020-03-24 11:20:00,42.85,43.03,42.6,42.6,17043.0,36.8421,36.9968,36.6271,36.6271,17043.0
2020-03-24 11:25:00,42.67,42.96,42.6,42.89,16814.0,36.6873,36.9366,36.6271,36.8765,16814.0
2020-03-24 11:30:00,42.89,42.92,42.54,42.72,15940.0,36.8765,36.9023,36.5755,36.7303,15940.0
2020-03-24 11:35:00,42.72,43.24,42.72,43.24,19553.0,36.7303,37.1774,36.7303,37.1774,19553.0
2020-03-24 11:40:00,43.21,43.45,43.09,43.12,47045.0,37.1516,37.3579,37.0484,37.0742,47045.0
2020-03-24 11:45:00,43.1,43.34,43.03,43.14,21864.0,37.057,37.2634,36.9968,37.0914,21864.0
2020-03-24 11:50:00,43.11,43.56,43.06,43.39,18766.0,37.0656,37.4525,37.0226,37.3064,18766.0
2020-03-24 11:55:00,43.48,43.55,43.23,43.5,10574.0,37.3837,37.4439,37.1688,37.4009,10574.0
2020-03-24 12:00:00,43.48,43.5,43.29,43.43,9672.0,37.3837,37.4009,37.2204,37.3408,9672.0
2020-03-24 12:05:00,43.45,43.45,43.32,43.4,15208.0,37.3579,37.3579,37.2462,37.315,15208.0
2020-03-24 12:10:00,43.44,43.6,43.31,43.32,24253.0,37.3493,37.4869,37.2376,37.2462,24253.0
2020-03-24 12:15:00,43.31,43.46,43.29,43.29,24205.0,37.2376,37.3665,37.2204,37.2204,24205.0
2020-03-24 12:20:00,43.3,43.88,43.29,43.75,18301.0,37.229,37.7277,37.2204,37.6159,18301.0
2020-03-24 12:25:00,43.81,44.16,43.78,44.12,25357.0,37.6675,37.9684,37.6417,37.934,25357.0
2020-03-24 12:30:00,44.1,44.18,43.74,43.74,21566.0,37.9168,37.9856,37.6073,37.6073,21566.0
2020-03-24 12:35:00,43.82,43.82,43.45,43.58,21503.0,37.6761,37.6761,37.3579,37.4697,21503.0
2020-03-24 12:40:00,43.58,43.7,43.51,43.51,46769.0,37.4697,37.5729,37.4095,37.4095,46769.0
2020-03-24 12:45:00,43.44,43.51,43.26,43.34,15298.0,37.3493,37.4095,37.1946,37.2634,15298.0
2020-03-24 12:50:00,43.33,43.34,42.51,42.51,28000.0,37.2548,37.2634,36.5497,36.5497,28000.0
2020-03-24 12:55:00,42.52,42.62,41.8,41.88,93110.0,36.5583,36.6443,35.9393,36.0081,93110.0
2020-03-24 13:00:00,41.89,42.2,41.87,42.07,43434.0,36.0167,36.2832,35.9995,36.1714,43434.0
2020-03-24 13:05:00,42.06,42.1,41.51,41.54,27847.0,36.1628,36.1972,35.69,35.7157,27847.0
2020-03-24 13:10:00,41.57,42.29,41.5,42.16,27794.0,35.7415,36.3606,35.6814,36.2488,27794.0
2020-03-24 13:15:00,42.21,42.63,42.21,42.46,29297.0,36.2918,36.6529,36.2918,36.5068,29297.0
2020-03-24 13:20:00,42.46,42.51,42.26,42.36,15268.0,36.5068,36.5497,36.3348,36.4208,15268.0
2020-03-24 13:25:00,42.32,42.59,42.26,42.3,17865.0,36.3864,36.6185,36.3348,36.3692,17865.0
2020-03-24 13:30:00,42.27,42.48,42.15,42.36,22078.0,36.3434,36.5239,36.2402,36.4208,22078.0
2020-03-24 13:35:00,42.34,42.45,42.18,42.24,17489.0,36.4036,36.4982,36.266,36.3176,17489.0
2020-03-24 13:40:00,42.24,42.26,42.0,42.11,24078.0,36.3176,36.3348,36.1112,36.2058,24078.0
2020-03-24 13:45:00,42.11,42.28,41.57,41.68,21711.0,36.2058,36.352,35.7415,35.8361,21711.0
2020-03-24 13:50:00,41.66,41.66,41.29,41.46,63279.0,35.8189,35.8189,35.5008,35.647,63279.0
2020-03-24 13:55:00,41.46,41.71,41.4,41.61,37475.0,35.647,35.8619,35.5954,35.7759,37475.0
2020-03-24 14:00:00,41.66,42.02,41.65,41.71,27435.0,35.8189,36.1284,35.8103,35.8619,27435.0
2020-03-24 14:05:00,41.7,41.78,41.38,41.48,36915.0,35.8533,35.9221,35.5782,35.6642,36915.0
2020-03-24 14:10:00,41.46,41.58,41.07,41.11,57872.0,35.647,35.7501,35.3116,35.346,57872.0
2020-03-24 14:15:00,41.08,41.74,40.96,41.72,29395.0,35.3202,35.8877,35.2171,35.8705,29395.0
2020-03-24 14:20:00,41.78,42.0,41.53,41.86,38781.0,35.9221,36.1112,35.7071,35.9909,38781.0
2020-03-24 14:25:00,41.86,42.1,41.77,41.81,34116.0,35.9909,36.1972,35.9135,35.9479,34116.0
2020-03-24 14:30:00,41.82,42.14,41.73,42.0,41625.0,35.9565,36.2316,35.8791,36.1112,41625.0
2020-03-24 14:35:00,42.06,42.23,41.8,42.16,37359.0,36.1628,36.309,35.9393,36.2488,37359.0
2020-03-24 14:40:00,42.19,42.26,42.0,42.14,29647.0,36.2746,36.3348,36.1112,36.2316,29647.0
2020-03-24 14:45:00,42.24,42.29,41.91,42.06,30775.0,36.3176,36.3606,36.0339,36.1628,30775.0
2020-03-24 14:50:00,42.07,42.62,42.06,42.49,47826.0,36.1714,36.6443,36.1628,36.5325,47826.0
2020-03-24 14:55:00,42.47,43.2,42.45,43.2,34169.0,36.5154,37.143,36.4982,37.143,34169.0
2020-03-24 15:00:00,43.25,43.39,43.09,43.39,33239.0,37.186,37.3064,37.0484,37.3064,33239.0
2020-03-24 15:05:00,43.34,43.56,43.25,43.54,27057.0,37.2634,37.4525,37.186,37.4353,27057.0
2020-03-24 15:10:00,43.54,43.54,43.18,43.41,27145.0,37.4353,37.4353,37.1258,37.3236,27145.0
2020-03-24 15:15:00,43.42,43.48,43.09,43.09,57701.0,37.3322,37.3837,37.0484,37.0484,57701.0
2020-03-24 15:20:00,43.13,43.36,43.06,43.14,26229.0,37.0828,37.2806,37.0226,37.0914,26229.0
2020-03-24 15:25:00,43.18,43.37,43.11,43.24,20470.0,37.1258,37.2892,37.0656,37.1774,20470.0
2020-03-24 15:30:00,43.27,43.41,43.06,43.11,29061.0,37.2032,37.3236,37.0226,37.0656,29061.0
2020-03-24 15:35:00,43.12,43.38,43.03,43.18,36093.0,37.0742,37.2978,36.9968,37.1258,36093.0
2020-03-24 15:40:00,43.18,43.37,43.12,43.14,23192.0,37.1258,37.2892,37.0742,37.0914,23192.0
2020-03-24 15:45:00,43.14,43.24,42.91,43.17,52270.0,37.0914,37.1774,36.8937,37.1172,52270.0
2020-03-24 15:50:00,43.13,43.42,43.11,43.35,49944.0,37.0828,37.3322,37.0656,37.272,49944.0
2020-03-24 15:55:00,43.38,43.72,43.3,43.54,107669.0,37.2978,37.5901,37.229,37.4353,107669.0
2020-03-25 09:30:00,43.66,43.96,43.11,43.9,56371.0,37.5385,37.7964,37.0656,37.7449,56371.0
2020-03-25 09:35:00,43.75,44.68,43.75,44.63,30701.0,37.6159,38.4155,37.6159,38.3725,30701.0
2020-03-25 09:40:00,44.64,44.69,44.39,44.59,32338.0,38.3811,38.4241,38.1662,38.3381,32338.0
2020-03-25 09:45:00,44.59,44.6,44.13,44.19,38995.0,38.3381,38.3467,37.9426,37.9942,38995.0
2020-03-25 09:50:00,44.12,44.15,43.25,43.47,17659.0,37.934,37.9598,37.186,37.3751,17659.0
2020-03-25 09:55:00,43.41,43.98,43.35,43.5,39806.0,37.3236,37.8136,37.272,37.4009,39806.0
2020-03-25 10:00:00,43.5,43.98,43.49,43.58,41641.0,37.4009,37.8136,37.3923,37.4697,41641.0
2020-03-25 10:05:00,43.58,44.01,43.58,43.94,29391.0,37.4697,37.8394,37.4697,37.7792,29391.0
2020-03-25 10:10:00,43.96,44.0,43.5,43.58,46796.0,37.7964,37.8308,37.4009,37.4697,46796.0
2020-03-25 10:15:00,43.55,43.84,43.38,43.52,27728.0,37.4439,37.6933,37.2978,37.4181,27728.0
2020-03-25 10:20:00,43.59,43.7,43.33,43.33,21803.0,37.4783,37.5729,37.2548,37.2548,21803.0
2020-03-25 10:25:00,43.33,43.62,43.16,43.58,17087.0,37.2548,37.5041,37.1086,37.4697,17087.0
2020-03-25 10:30:00,43.63,43.87,43.41,43.54,19168.0,37.5127,37.7191,37.3236,37.4353,19168.0
2020-03-25 10:35:00,43.54,43.77,43.39,43.7,10570.0,37.4353,37.6331,37.3064,37.5729,10570.0
2020-03-25 10:40:00,43.69,44.09,43.6,44.09,35382.0,37.5643,37.9082,37.4869,37.9082,35382.0
2020-03-25 10:45:00,44.09,44.26,43.86,44.03,45306.0,37.9082,38.0544,37.7105,37.8566,45306.0
2020-03-25 10:50:00,44.0,44.47,44.0,44.21,15835.0,37.8308,38.2349,37.8308,38.0114,15835.0
2020-03-25 10:55:00,44.16,44.33,44.04,44.17,35990.0,37.9684,38.1146,37.8652,37.977,35990.0
2020-03-25 11:00:00,44.19,44.42,44.07,44.42,16365.0,37.9942,38.1919,37.891,38.1919,16365.0
2020-03-25 11:05:00,44.39,44.75,44.26,44.7,12982.0,38.1662,38.4757,38.0544,38.4327,12982.0
2020-03-25 11:10:00,44.63,44.74,44.22,44.27,42208.0,38.3725,38.4671,38.02,38.063,42208.0
2020-03-25 11:15:00,44.22,44.4,44.06,44.21,23087.0,38.02,38.1747,37.8824,38.0114,23087.0
2020-03-25 11:20:00,44.23,44.3,44.04,44.23,20405.0,38.0286,38.0888,37.8652,38.0286,20405.0
2020-03-25 11:25:00,44.22,44.37,43.91,44.07,50245.0,38.02,38.149,37.7535,37.891,50245.0
2020-03-25 11:30:00,44.07,44.28,43.92,44.21,17056.0,37.891,38.0716,37.762,38.0114,17056.0
2020-03-25 11:35:00,44.21,44.26,43.94,43.96,24377.0,38.0114,38.0544,37.7792,37.7964,24377.0
2020-03-25 11:40:00,43.99,44.2,43.76,44.1,40474.0,37.8222,38.0028,37.6245,37.9168,40474.0
2020-03-25 11:45:00,44.22,44.27,43.96,44.08,31037.0,38.02,38.063,37.7964,37.8996,31037.0
2020-03-25 11:50:00,44.15,44.24,44.04,44.05,15368.0,37.9598,38.0372,37.8652,37.8738,15368.0
2020-03-25 11:55:00,44.08,44.25,43.95,43.97,27204.0,37.8996,38.0458,37.7878,37.805,27204.0
2020-03-25 12:00:00,43.98,44.39,43.94,44.32,49719.0,37.8136,38.1662,37.7792,38.106,49719.0
2020-03-25 12:05:00,44.36,44.46,44.23,44.23,18307.0,38.1404,38.2263,38.0286,38.0286,18307.0
2020-03-25 12:10:00,44.3,44.74,44.21,44.72,52510.0,38.0888,38.4671,38.0114,38.4499,52510.0
2020-03-25 12:15:00,44.77,45.0,44.72,44.98,11843.0,38.4929,38.6906,38.4499,38.6734,11843.0
2020-03-25 12:20:00,44.93,45.34,44.92,45.34,13352.0,38.6304,38.983,38.6218,38.983,13352.0
2020-03-25 12:25:00,45.34,45.58,45.26,45.35,16424.0,38.983,39.1893,38.9142,38.9916,16424.0
2020-03-25 12:30:00,45.36,45.41,45.06,45.39,15918.0,39.0001,39.0431,38.7422,39.0259,15918.0
2020-03-25 12:35:00,45.36,45.81,45.23,45.78,19074.0,39.0001,39.3871,38.8884,39.3613,19074.0
2020-03-25 12:40:00,45.79,45.85,45.61,45.8,13524.0,39.3699,39.4214,39.2151,39.3785,13524.0
2020-03-25 12:45:00,45.79,46.19,45.79,46.06,28321.0,39.3699,39.7138,39.3699,39.602,28321.0
2020-03-25 12:50:00,46.09,46.16,45.78,45.84,15028.0,39.6278,39.688,39.3613,39.4128,15028.0
2020-03-25 12:55:00,45.84,45.87,45.51,45.75,17409.0,39.4128,39.4386,39.1291,39.3355,17409.0
2020-03-25 13:00:00,45.84,45.85,45.56,45.56,59808.0,39.4128,39.4214,39.1721,39.1721,59808.0
2020-03-25 13:05:00,45.51,46.02,45.45,45.98,15498.0,39.1291,39.5676,39.0775,39.5332,15498.0
2020-03-25 13:10:00,45.96,45.98,45.47,45.52,22573.0,39.516,39.5332,39.0947,39.1377,22573.0
2020-03-25 13:15:00,45.54,45.73,45.52,45.57,25149.0,39.1549,39.3183,39.1377,39.1807,25149.0
2020-03-25 13:20:00,45.62,45.7,45.42,45.43,24406.0,39.2237,39.2925,39.0517,39.0603,24406.0
2020-03-25 13:25:00,45.47,45.48,45.15,45.48,15528.0,39.0947,39.1033,38.8196,39.1033,15528.0
2020-03-25 13:30:00,45.52,45.81,45.43,45.78,12184.0,39.1377,39.3871,39.0603,39.3613,12184.0
2020-03-25 13:35:00,45.74,45.82,45.62,45.81,9284.0,39.3269,39.3957,39.2237,39.3871,9284.0
2020-03-25 13:40:00,45.79,45.8,45.45,45.69,37529.0,39.3699,39.3785,39.0775,39.2839,37529.0
2020-03-25 13:45:00,45.65,45.9,45.47,45.61,19318.0,39.2495,39.4644,39.0947,39.2151,19318.0
2020-03-25 13:50:00,45.63,45.85,45.01,45.05,27560.0,39.2323,39.4214,38.6992,38.7336,27560.0
2020-03-25 13:55:00,45.05,45.22,44.75,44.75,51180.0,38.7336,38.8798,38.4757,38.4757,51180.0
2020-03-25 14:00:00,44.83,44.99,44.55,44.73,33150.0,38.5445,38.682,38.3037,38.4585,33150.0
2020-03-25 14:05:00,44.73,44.74,44.17,44.46,33100.0,38.4585,38.4671,37.977,38.2263,33100.0
2020-03-25 14:10:00,44.45,44.63,44.28,44.55,32197.0,38.2177,38.3725,38.0716,38.3037,32197.0
2020-03-25 14:15:00,44.51,44.65,44.24,44.58,30626.0,38.2693,38.3897,38.0372,38.3295,30626.0
2020-03-25 14:20:00,44.56,44.75,44.35,44.35,23588.0,38.3123,38.4757,38.1318,38.1318,23588.0
2020-03-25 14:25:00,44.36,44.48,44.08,44.38,21482.0,38.1404,38.2435,37.8996,38.1576,21482.0
2020-03-25 14:30:00,44.3,44.32,43.92,44.15,42506.0,38.0888,38.106,37.762,37.9598,42506.0
2020-03-25 14:35:00,44.15,44.56,44.03,44.52,30616.0,37.9598,38.3123,37.8566,38.2779,30616.0
2020-03-25 14:40:00,44.54,44.61,44.28,44.36,33549.0,38.2951,38.3553,38.0716,38.1404,33549.0
2020-03-25 14:45:00,44.41,44.74,44.31,44.65,28919.0,38.1833,38.4671,38.0974,38.3897,28919.0
2020-03-25 14:50:00,44.69,44.77,44.11,44.26,33849.0,38.4241,38.4929,37.9254,38.0544,33849.0
2020-03-25 14:55:00,44.21,44.64,44.19,44.42,28446.0,38.0114,38.3811,37.9942,38.1919,28446.0
2020-03-25 15:00:00,44.42,44.71,44.39,44.71,25118.0,38.1919,38.4413,38.1662,38.4413,25118.0
2020-03-25 15:05:00,44.71,44.72,44.22,44.38,30972.0,38.4413,38.4499,38.02,38.1576,30972.0
2020-03-25 15:10:00,44.31,44.33,43.92,43.97,36770.0,38.0974,38.1146,37.762,37.805,36770.0
2020-03-25 15:15:00,44.0,44.16,43.92,44.15,39962.0,37.8308,37.9684,37.762,37.9598,39962.0
2020-03-25 15:20:00,44.12,44.31,43.92,43.98,37203.0,37.934,38.0974,37.762,37.8136,37203.0
2020-03-25 15:25:00,43.97,44.12,43.5,43.62,77793.0,37.805,37.934,37.4009,37.5041,77793.0
2020-03-25 15:30:00,43.69,43.92,43.55,43.66,55418.0,37.5643,37.762,37.4439,37.5385,55418.0
2020-03-25 15:35:00,43.62,43.89,43.58,43.64,49726.0,37.5041,37.7363,37.4697,37.5213,49726.0
2020-03-25 15:40:00,43.67,43.74,42.98,43.05,73087.0,37.5471,37.6073,36.9538,37.014,73087.0
2020-03-25 15:45:00,43.06,43.21,42.75,42.86,64193.0,37.0226,37.1516,36.7561,36.8507,64193.0
2020-03-25 15:50:00,42.86,42.88,41.93,42.54,124756.0,36.8507,36.8679,36.0511,36.5755,124756.0
2020-03-25 15:55:00,42.52,42.66,41.96,42.21,236780.0,36.5583,36.6787,36.0769,36.2918,236780.0
2020-03-26 09:30:00,42.62,43.14,42.22,42.68,40350.0,36.6443,37.0914,36.3004,36.6959,40350.0
2020-03-26 09:35:00,42.79,43.04,42.29,42.73,80893.0,36.7905,37.0054,36.3606,36.7389,80893.0
2020-03-26 09:40:00,42.5,42.85,42.11,42.5,22416.0,36.5411,36.8421,36.2058,36.5411,22416.0
2020-03-26 09:45:00,42.49,42.92,42.2,42.31,73867.0,36.5325,36.9023,36.2832,36.3778,73867.0
2020-03-26 09:50:00,42.18,42.74,41.81,42.56,45749.0,36.266,36.7475,35.9479,36.5927,45749.0
2020-03-26 09:55:00,42.62,42.87,42.31,42.87,22771.0,36.6443,36.8593,36.3778,36.8593,22771.0
2020-03-26 10:00:00,42.81,43.11,42.32,42.46,19318.0,36.8077,37.0656,36.3864,36.5068,19318.0
2020-03-26 10:05:00,42.54,43.0,42.54,42.96,25893.0,36.5755,36.971,36.5755,36.9366,25893.0
2020-03-26 10:10:00,42.94,43.31,42.82,42.89,34544.0,36.9195,37.2376,36.8163,36.8765,34544.0
2020-03-26 10:15:00,42.92,43.26,42.84,43.18,20441.0,36.9023,37.1946,36.8335,37.1258,20441.0
2020-03-26 10:20:00,43.26,43.46,43.22,43.37,18068.0,37.1946,37.3665,37.1602,37.2892,18068.0
2020-03-26 10:25:00,43.37,43.41,43.14,43.16,30917.0,37.2892,37.3236,37.0914,37.1086,30917.0
2020-03-26 10:30:00,43.14,43.56,43.12,43.41,42320.0,37.0914,37.4525,37.0742,37.3236,42320.0
2020-03-26 10:35:00,43.4,43.4,43.02,43.17,49945.0,37.315,37.315,36.9882,37.1172,49945.0
2020-03-26 10:40:00,43.1,43.32,42.9,43.2,37103.0,37.057,37.2462,36.8851,37.143,37103.0
2020-03-26 10:45:00,43.2,43.31,42.87,43.04,44255.0,37.143,37.2376,36.8593,37.0054,44255.0
2020-03-26 10:50:00,43.03,43.21,42.62,42.91,51542.0,36.9968,37.1516,36.6443,36.8937,51542.0
2020-03-26 10:55:00,42.88,43.14,42.71,42.88,47752.0,36.8679,37.0914,36.7217,36.8679,47752.0
2020-03-26 11:00:00,42.88,43.03,42.56,42.82,61787.0,36.8679,36.9968,36.5927,36.8163,61787.0
2020-03-26 11:05:00,42.85,43.0,42.6,42.77,33064.0,36.8421,36.971,36.6271,36.7733,33064.0
2020-03-26 11:10:00,42.77,43.52,42.74,43.41,73413.0,36.7733,37.4181,36.7475,37.3236,73413.0
2020-03-26 11:15:00,43.42,44.05,43.42,44.05,43925.0,37.3322,37.8738,37.3322,37.8738,43925.0
2020-03-26 11:20:00,43.98,44.23,43.85,44.15,16348.0,37.8136,38.0286,37.7019,37.9598,16348.0
2020-03-26 11:25:00,44.18,44.58,44.13,44.58,11803.0,37.9856,38.3295,37.9426,38.3295,11803.0
2020-03-26 11:30:00,44.49,44.65,44.26,44.39,38518.0,38.2521,38.3897,38.0544,38.1662,38518.0
2020-03-26 11:35:00,44.38,44.78,44.31,44.77,17719.0,38.1576,38.5015,38.0974,38.4929,17719.0
2020-03-26 11:40:00,44.62,44.74,44.6,44.65,10225.0,38.3639,38.4671,38.3467,38.3897,10225.0
2020-03-26 11:45:00,44.6,44.6,44.21,44.4,22253.0,38.3467,38.3467,38.0114,38.1747,22253.0
2020-03-26 11:50:00,44.35,44.92,44.28,44.88,31666.0,38.1318,38.6218,38.0716,38.5874,31666.0
2020-03-26 11:55:00,44.82,44.82,44.39,44.68,30956.0,38.5359,38.5359,38.1662,38.4155,30956.0
2020-03-26 12:00:00,44.62,44.89,44.57,44.8,17246.0,38.3639,38.596,38.3209,38.5187,17246.0
2020-03-26 12:05:00,44.73,44.84,44.52,44.77,36064.0,38.4585,38.5531,38.2779,38.4929,36064.0
2020-03-26 12:10:00,44.77,44.89,44.43,44.56,15355.0,38.4929,38.596,38.2005,38.3123,15355.0
2020-03-26 12:15:00,44.68,44.68,44.34,44.51,25375.0,38.4155,38.4155,38.1232,38.2693,25375.0
2020-03-26 12:20:00,44.53,44.6,44.3,44.5,18259.0,38.2865,38.3467,38.0888,38.2607,18259.0
2020-03-26 12:25:00,44.53,44.74,44.39,44.4,22693.0,38.2865,38.4671,38.1662,38.1747,22693.0
2020-03-26 12:30:00,44.42,44.76,44.39,44.47,25088.0,38.1919,38.4843,38.1662,38.2349,25088.0
2020-03-26 12:35:00,44.5,44.53,44.09,44.42,17436.0,38.2607,38.2865,37.9082,38.1919,17436.0
2020-03-26 12:40:00,44.4,44.46,44.11,44.35,14297.0,38.1747,38.2263,37.9254,38.1318,14297.0
2020-03-26 12:45:00,44.29,44.54,44.2,44.4,19187.0,38.0802,38.2951,38.0028,38.1747,19187.0
2020-03-26 12:50:00,44.44,44.7,44.43,44.53,11239.0,38.2091,38.4327,38.2005,38.2865,11239.0
2020-03-26 12:55:00,44.51,44.72,44.43,44.63,14723.0,38.2693,38.4499,38.2005,38.3725,14723.0
2020-03-26 13:00:00,44.6,44.73,44.52,44.73,11225.0,38.3467,38.4585,38.2779,38.4585,11225.0
2020-03-26 13:05:00,44.72,45.0,44.52,44.63,20270.0,38.4499,38.6906,38.2779,38.3725,20270.0
2020-03-26 13:10:00,44.61,44.64,44.25,44.31,18017.0,38.3553,38.3811,38.0458,38.0974,18017.0
2020-03-26 13:15:00,44.25,44.35,44.02,44.11,15907.0,38.0458,38.1318,37.848,37.9254,15907.0
2020-03-26 13:20:00,44.09,44.17,43.86,44.15,17866.0,37.9082,37.977,37.7105,37.9598,17866.0
2020-03-26 13:25:00,44.13,44.28,44.0,44.13,14671.0,37.9426,38.0716,37.8308,37.9426,14671.0
2020-03-26 13:30:00,44.1,44.35,43.95,44.31,30070.0,37.9168,38.1318,37.7878,38.0974,30070.0
2020-03-26 13:35:00,44.29,44.53,44.17,44.53,15529.0,38.0802,38.2865,37.977,38.2865,15529.0
2020-03-26 13:40:00,44.52,44.63,44.37,44.63,11401.0,38.2779,38.3725,38.149,38.3725,11401.0
2020-03-26 13:45:00,44.62,44.79,44.6,44.7,23749.0,38.3639,38.5101,38.3467,38.4327,23749.0
2020-03-26 13:50:00,44.69,44.92,44.67,44.77,14314.0,38.4241,38.6218,38.4069,38.4929,14314.0
2020-03-26 13:55:00,44.77,44.86,44.66,44.66,15340.0,38.4929,38.5703,38.3983,38.3983,15340.0
2020-03-26 14:00:00,44.74,44.74,44.51,44.67,17983.0,38.4671,38.4671,38.2693,38.4069,17983.0
2020-03-26 14:05:00,44.64,44.65,44.41,44.59,14036.0,38.3811,38.3897,38.1833,38.3381,14036.0
2020-03-26 14:10:00,44.62,44.72,44.53,44.66,12202.0,38.3639,38.4499,38.2865,38.3983,12202.0
2020-03-26 14:15:00,44.66,44.71,44.56,44.62,7046.0,38.3983,38.4413,38.3123,38.3639,7046.0
2020-03-26 14:20:00,44.62,44.77,44.53,44.69,17231.0,38.3639,38.4929,38.2865,38.4241,17231.0
2020-03-26 14:25:00,44.72,44.87,44.67,44.82,13901.0,38.4499,38.5789,38.4069,38.5359,13901.0
2020-03-26 14:30:00,44.83,45.3,44.83,45.07,19294.0,38.5445,38.9486,38.5445,38.7508,19294.0
2020-03-26 14:35:00,45.07,45.36,45.01,45.22,16914.0,38.7508,39.0001,38.6992,38.8798,16914.0
2020-03-26 14:40:00,45.26,45.39,45.12,45.18,15486.0,38.9142,39.0259,38.7938,38.8454,15486.0
2020-03-26 14:45:00,45.17,45.23,44.92,44.92,22936.0,38.8368,38.8884,38.6218,38.6218,22936.0
2020-03-26 14:50:00,44.87,45.11,44.81,44.91,28160.0,38.5789,38.7852,38.5273,38.6132,28160.0
2020-03-26 14:55:00,44.88,45.14,44.77,44.92,18850.0,38.5874,38.811,38.4929,38.6218,18850.0
2020-03-26 15:00:00,44.93,45.03,44.83,44.93,15173.0,38.6304,38.7164,38.5445,38.6304,15173.0
2020-03-26 15:05:00,44.95,44.96,44.7,44.73,23688.0,38.6476,38.6562,38.4327,38.4585,23688.0
2020-03-26 15:10:00,44.72,44.83,44.6,44.6,20969.0,38.4499,38.5445,38.3467,38.3467,20969.0
2020-03-26 15:15:00,44.61,44.86,44.57,44.79,24824.0,38.3553,38.5703,38.3209,38.5101,24824.0
2020-03-26 15:20:00,44.76,44.8,44.49,44.5,27580.0,38.4843,38.5187,38.2521,38.2607,27580.0
2020-03-26 15:25:00,44.48,44.86,44.48,44.86,29402.0,38.2435,38.5703,38.2435,38.5703,29402.0
2020-03-26 15:30:00,44.83,45.2,44.83,45.15,46157.0,38.5445,38.8626,38.5445,38.8196,46157.0
2020-03-26 15:35:00,45.15,45.21,44.61,44.76,47572.0,38.8196,38.8712,38.3553,38.4843,47572.0
2020-03-26 15:40:00,44.75,44.97,44.64,44.79,45061.0,38.4757,38.6648,38.3811,38.5101,45061.0
2020-03-26 15:45:00,44.76,44.91,44.62,44.64,46330.0,38.4843,38.6132,38.3639,38.3811,46330.0
2020-03-26 15:50:00,44.61,45.61,44.61,45.47,109572.0,38.3553,39.2151,38.3553,39.0947,109572.0
2020-03-26 15:55:00,45.45,45.67,45.02,45.28,224798.0,39.0775,39.2667,38.7078,38.9314,224798.0
2020-03-27 09:30:00,44.0,44.54,43.99,44.33,42749.0,37.8308,38.2951,37.8222,38.1146,42749.0
2020-03-27 09:35:00,44.4,44.5,43.64,43.73,18382.0,38.1747,38.2607,37.5213,37.5987,18382.0
2020-03-27 09:40:00,43.68,43.99,43.54,43.76,15258.0,37.5557,37.8222,37.4353,37.6245,15258.0
2020-03-27 09:45:00,43.55,43.65,43.16,43.43,11959.0,37.4439,37.5299,37.1086,37.3408,11959.0
2020-03-27 09:50:00,43.5,43.73,43.39,43.55,25771.0,37.4009,37.5987,37.3064,37.4439,25771.0
2020-03-27 09:55:00,43.63,43.82,43.55,43.82,16400.0,37.5127,37.6761,37.4439,37.6761,16400.0
2020-03-27 10:00:00,43.76,43.97,43.59,43.95,10634.0,37.6245,37.805,37.4783,37.7878,10634.0
2020-03-27 10:05:00,43.99,44.44,43.96,44.43,15203.0,37.8222,38.2091,37.7964,38.2005,15203.0
2020-03-27 10:10:00,44.46,44.57,44.2,44.46,12600.0,38.2263,38.3209,38.0028,38.2263,12600.0
2020-03-27 10:15:00,44.47,44.55,43.66,43.91,17549.0,38.2349,38.3037,37.5385,37.7535,17549.0
2020-03-27 10:20:00,44.01,44.2,43.79,44.02,12204.0,37.8394,38.0028,37.6503,37.848,12204.0
2020-03-27 10:25:00,44.09,44.23,43.8,44.02,16326.0,37.9082,38.0286,37.6589,37.848,16326.0
2020-03-27 10:30:00,44.09,44.09,43.59,43.69,20835.0,37.9082,37.9082,37.4783,37.5643,20835.0
2020-03-27 10:35:00,43.66,43.73,43.33,43.73,13531.0,37.5385,37.5987,37.2548,37.5987,13531.0
2020-03-27 10:40:00,43.67,43.81,43.37,43.37,10751.0,37.5471,37.6675,37.2892,37.2892,10751.0
2020-03-27 10:45:00,43.43,43.63,43.33,43.55,14488.0,37.3408,37.5127,37.2548,37.4439,14488.0
2020-03-27 10:50:00,43.49,44.1,43.42,44.1,12296.0,37.3923,37.9168,37.3322,37.9168,12296.0
2020-03-27 10:55:00,44.15,44.25,43.87,44.06,24756.0,37.9598,38.0458,37.7191,37.8824,24756.0
2020-03-27 11:00:00,44.1,44.51,44.1,44.51,20803.0,37.9168,38.2693,37.9168,38.2693,20803.0
2020-03-27 11:05:00,44.53,44.9,44.52,44.8,23073.0,38.2865,38.6046,38.2779,38.5187,23073.0
2020-03-27 11:10:00,44.79,44.86,44.64,44.69,26121.0,38.5101,38.5703,38.3811,38.4241,26121.0
2020-03-27 11:15:00,44.69,44.89,44.64,44.64,11025.0,38.4241,38.596,38.3811,38.3811,11025.0
2020-03-27 11:20:00,44.65,44.65,44.38,44.62,12983.0,38.3897,38.3897,38.1576,38.3639,12983.0
2020-03-27 11:25:00,44.64,44.66,44.23,44.55,30174.0,38.3811,38.3983,38.0286,38.3037,30174.0
2020-03-27 11:30:00,44.54,44.75,44.3,44.69,23945.0,38.2951,38.4757,38.0888,38.4241,23945.0
2020-03-27 11:35:00,44.67,44.72,44.37,44.46,23940.0,38.4069,38.4499,38.149,38.2263,23940.0
2020-03-27 11:40:00,44.38,44.48,44.1,44.13,10867.0,38.1576,38.2435,37.9168,37.9426,10867.0
2020-03-27 11:45:00,44.11,44.3,44.05,44.13,15972.0,37.9254,38.0888,37.8738,37.9426,15972.0
2020-03-27 11:50:00,44.16,44.23,44.07,44.23,13164.0,37.9684,38.0286,37.891,38.0286,13164.0
2020-03-27 11:55:00,44.23,44.24,43.91,43.98,13243.0,38.0286,38.0372,37.7535,37.8136,13243.0
2020-03-27 12:00:00,43.95,44.1,43.9,43.9,15783.0,37.7878,37.9168,37.7449,37.7449,15783.0
2020-03-27 12:05:00,43.9,43.91,43.76,43.83,20372.0,37.7449,37.7535,37.6245,37.6847,20372.0
2020-03-27 12:10:00,43.84,44.03,43.82,43.92,15580.0,37.6933,37.8566,37.6761,37.762,15580.0
2020-03-27 12:15:00,43.93,44.0,43.79,43.93,18047.0,37.7706,37.8308,37.6503,37.7706,18047.0
2020-03-27 12:20:00,43.91,44.12,43.9,44.04,18695.0,37.7535,37.934,37.7449,37.8652,18695.0
2020-03-27 12:25:00,44.07,44.19,44.03,44.11,12121.0,37.891,37.9942,37.8566,37.9254,12121.0
2020-03-27 12:30:00,44.06,44.47,44.05,44.45,17318.0,37.8824,38.2349,37.8738,38.2177,17318.0
2020-03-27 12:35:00,44.44,44.56,44.38,44.52,12997.0,38.2091,38.3123,38.1576,38.2779,12997.0
2020-03-27 12:40:00,44.53,44.63,44.32,44.39,19092.0,38.2865,38.3725,38.106,38.1662,19092.0
2020-03-27 12:45:00,44.42,44.45,44.3,44.3,16862.0,38.1919,38.2177,38.0888,38.0888,16862.0
2020-03-27 12:50:00,44.32,44.55,44.26,44.46,15074.0,38.106,38.3037,38.0544,38.2263,15074.0
2020-03-27 12:55:00,44.48,44.6,44.42,44.54,23773.0,38.2435,38.3467,38.1919,38.2951,23773.0
2020-03-27 13:00:00,44.56,44.58,44.42,44.52,12446.0,38.3123,38.3295,38.1919,38.2779,12446.0
2020-03-27 13:05:00,44.48,44.53,44.14,44.14,28335.0,38.2435,38.2865,37.9512,37.9512,28335.0
2020-03-27 13:10:00,44.17,44.28,44.04,44.12,20922.0,37.977,38.0716,37.8652,37.934,20922.0
2020-03-27 13:15:00,44.12,44.36,44.09,44.15,17482.0,37.934,38.1404,37.9082,37.9598,17482.0
2020-03-27 13:20:00,44.16,44.25,43.95,43.95,13261.0,37.9684,38.0458,37.7878,37.7878,13261.0
2020-03-27 13:25:00,43.96,44.19,43.86,44.05,13690.0,37.7964,37.9942,37.7105,37.8738,13690.0
2020-03-27 13:30:00,44.05,44.48,43.99,44.44,19143.0,37.8738,38.2435,37.8222,38.2091,19143.0
2020-03-27 13:35:00,44.41,44.61,44.32,44.6,22413.0,38.1833,38.3553,38.106,38.3467,22413.0
2020-03-27 13:40:00,44.6,44.84,44.55,44.62,16206.0,38.3467,38.5531,38.3037,38.3639,16206.0
2020-03-27 13:45:00,44.64,44.81,44.47,44.74,19137.0,38.3811,38.5273,38.2349,38.4671,19137.0
2020-03-27 13:50:00,44.78,44.88,44.69,44.83,17417.0,38.5015,38.5874,38.4241,38.5445,17417.0
2020-03-27 13:55:00,44.84,44.95,44.75,44.76,16085.0,38.5531,38.6476,38.4757,38.4843,16085.0
2020-03-27 14:00:00,44.76,44.84,44.59,44.67,16968.0,38.4843,38.5531,38.3381,38.4069,16968.0
2020-03-27 14:05:00,44.68,44.83,44.61,44.65,13104.0,38.4155,38.5445,38.3553,38.3897,13104.0
2020-03-27 14:10:00,44.65,44.82,44.62,44.82,16404.0,38.3897,38.5359,38.3639,38.5359,16404.0
2020-03-27 14:15:00,44.81,44.95,44.75,44.86,13938.0,38.5273,38.6476,38.4757,38.5703,13938.0
2020-03-27 14:20:00,44.89,44.91,44.74,44.8,16808.0,38.596,38.6132,38.4671,38.5187,16808.0
2020-03-27 14:25:00,44.8,44.94,44.64,44.81,16019.0,38.5187,38.639,38.3811,38.5273,16019.0
2020-03-27 14:30:00,44.79,45.05,44.79,44.98,24526.0,38.5101,38.7336,38.5101,38.6734,24526.0
2020-03-27 14:35:00,44.98,45.12,44.9,45.07,18562.0,38.6734,38.7938,38.6046,38.7508,18562.0
2020-03-27 14:40:00,45.1,45.15,44.8,44.85,12153.0,38.7766,38.8196,38.5187,38.5617,12153.0
2020-03-27 14:45:00,44.84,44.93,44.76,44.83,34165.0,38.5531,38.6304,38.4843,38.5445,34165.0
2020-03-27 14:50:00,44.82,45.05,44.67,45.01,19308.0,38.5359,38.7336,38.4069,38.6992,19308.0
2020-03-27 14:55:00,45.01,45.21,44.96,45.17,26831.0,38.6992,38.8712,38.6562,38.8368,26831.0
2020-03-27 15:00:00,45.18,45.25,45.03,45.1,19283.0,38.8454,38.9056,38.7164,38.7766,19283.0
2020-03-27 15:05:00,45.13,45.13,44.95,45.0,13048.0,38.8024,38.8024,38.6476,38.6906,13048.0
2020-03-27 15:10:00,45.01,45.1,44.86,44.88,20733.0,38.6992,38.7766,38.5703,38.5874,20733.0
2020-03-27 15:15:00,44.89,45.11,44.87,45.02,27388.0,38.596,38.7852,38.5789,38.7078,27388.0
2020-03-27 15:20:00,45.01,45.24,44.95,45.24,33035.0,38.6992,38.897,38.6476,38.897,33035.0
2020-03-27 15:25:00,45.23,45.55,45.23,45.28,25100.0,38.8884,39.1635,38.8884,38.9314,25100.0
2020-03-27 15:30:00,45.28,45.44,45.12,45.32,34987.0,38.9314,39.0689,38.7938,38.9658,34987.0
2020-03-27 15:35:00,45.32,45.38,45.0,45.02,49479.0,38.9658,39.0173,38.6906,38.7078,49479.0
2020-03-27 15:40:00,45.01,45.01,44.55,44.61,36932.0,38.6992,38.6992,38.3037,38.3553,36932.0
2020-03-27 15:45:00,44.66,44.87,44.32,44.47,44975.0,38.3983,38.5789,38.106,38.2349,44975.0
2020-03-27 15:50:00,44.5,44.84,44.33,44.34,114356.0,38.2607,38.5531,38.1146,38.1232,114356.0
2020-03-27 15:55:00,44.37,44.63,44.29,44.37,134348.0,38.149,38.3725,38.0802,38.149,134348.0
2020-03-30 09:30:00,46.25,47.92,45.86,47.85,132339.0,39.7654,41.2012,39.43,41.141,132339.0
2020-03-30 09:35:00,47.89,48.61,47.73,47.81,139290.0,41.1754,41.7945,41.0379,41.1066,139290.0
2020-03-30 09:40:00,47.8,47.88,47.09,47.22,58524.0,41.098,41.1668,40.4876,40.5994,58524.0
2020-03-30 09:45:00,47.21,47.79,47.14,47.79,55003.0,40.5908,41.0894,40.5306,41.0894,55003.0
2020-03-30 09:50:00,47.89,48.1,47.84,47.97,41435.0,41.1754,41.356,41.1324,41.2442,41435.0
2020-03-30 09:55:00,47.98,48.11,47.87,48.0,32895.0,41.2528,41.3646,41.1582,41.27,32895.0
2020-03-30 10:00:00,48.0,48.16,47.84,48.03,51583.0,41.27,41.4076,41.1324,41.2958,51583.0
2020-03-30 10:05:00,48.08,48.08,47.43,47.66,39764.0,41.3388,41.3388,40.7799,40.9777,39764.0
2020-03-30 10:10:00,47.55,48.12,47.53,48.09,29477.0,40.8831,41.3732,40.8659,41.3474,29477.0
2020-03-30 10:15:00,48.08,48.13,47.87,48.13,41934.0,41.3388,41.3818,41.1582,41.3818,41934.0
2020-03-30 10:20:00,48.08,48.25,48.01,48.2,30696.0,41.3388,41.4849,41.2786,41.442,30696.0
2020-03-30 10:25:00,48.18,48.25,48.04,48.16,61087.0,41.4248,41.4849,41.3044,41.4076,61087.0
2020-03-30 10:30:00,48.16,48.31,48.04,48.22,34417.0,41.4076,41.5365,41.3044,41.4592,34417.0
2020-03-30 10:35:00,48.26,48.67,48.23,48.45,51359.0,41.4935,41.8461,41.4677,41.6569,51359.0
2020-03-30 10:40:00,48.38,48.63,48.16,48.16,22532.0,41.5967,41.8117,41.4076,41.4076,22532.0
2020-03-30 10:45:00,48.15,48.2,47.97,48.11,11415.0,41.399,41.442,41.2442,41.3646,11415.0
2020-03-30 10:50:00,48.07,48.1,47.7,47.75,19321.0,41.3302,41.356,41.0121,41.055,19321.0
2020-03-30 10:55:00,47.74,47.82,47.42,47.47,18932.0,41.0465,41.1152,40.7713,40.8143,18932.0
2020-03-30 11:00:00,47.41,47.51,47.23,47.47,37148.0,40.7627,40.8487,40.608,40.8143,37148.0
2020-03-30 11:05:00,47.51,47.83,47.42,47.67,36668.0,40.8487,41.1238,40.7713,40.9863,36668.0
2020-03-30 11:10:00,47.7,48.16,47.7,48.03,23524.0,41.0121,41.4076,41.0121,41.2958,23524.0
2020-03-30 11:15:00,47.99,48.32,47.99,48.21,16544.0,41.2614,41.5451,41.2614,41.4506,16544.0
2020-03-30 11:20:00,48.21,48.33,47.94,48.11,27031.0,41.4506,41.5537,41.2184,41.3646,27031.0
2020-03-30 11:25:00,48.03,48.26,47.98,48.0,12668.0,41.2958,41.4935,41.2528,41.27,12668.0
2020-03-30 11:30:00,48.0,48.11,47.91,48.0,31981.0,41.27,41.3646,41.1926,41.27,31981.0
2020-03-30 11:35:00,47.95,47.98,47.59,47.73,20108.0,41.227,41.2528,40.9175,41.0379,20108.0
2020-03-30 11:40:00,47.73,47.96,47.69,47.82,27923.0,41.0379,41.2356,41.0035,41.1152,27923.0
2020-03-30 11:45:00,47.81,47.95,47.64,47.81,12986.0,41.1066,41.227,40.9605,41.1066,12986.0
2020-03-30 11:50:00,47.79,48.01,47.77,47.97,11850.0,41.0894,41.2786,41.0722,41.2442,11850.0
2020-03-30 11:55:00,48.0,48.02,47.84,47.98,7851.0,41.27,41.2872,41.1324,41.2528,7851.0
2020-03-30 12:00:00,47.98,48.24,47.86,48.23,15774.0,41.2528,41.4763,41.1496,41.4677,15774.0
2020-03-30 12:05:00,48.22,48.3,47.99,48.05,8421.0,41.4592,41.5279,41.2614,41.313,8421.0
2020-03-30 12:10:00,48.05,48.21,47.88,48.08,10898.0,41.313,41.4506,41.1668,41.3388,10898.0
2020-03-30 12:15:00,48.14,48.42,48.12,48.32,14082.0,41.3904,41.6311,41.3732,41.5451,14082.0
2020-03-30 12:20:00,48.32,48.32,47.57,47.68,63940.0,41.5451,41.5451,40.9003,40.9949,63940.0
2020-03-30 12:25:00,47.75,48.05,47.75,47.98,16021.0,41.055,41.313,41.055,41.2528,16021.0
2020-03-30 12:30:00,47.98,47.99,47.7,47.83,14452.0,41.2528,41.2614,41.0121,41.1238,14452.0
2020-03-30 12:35:00,47.81,48.05,47.75,47.98,65475.0,41.1066,41.313,41.055,41.2528,65475.0
2020-03-30 12:40:00,47.98,48.0,47.77,47.83,58056.0,41.2528,41.27,41.0722,41.1238,58056.0
2020-03-30 12:45:00,47.88,48.11,47.84,48.1,58642.0,41.1668,41.3646,41.1324,41.356,58642.0
2020-03-30 12:50:00,48.12,48.27,48.01,48.25,29313.0,41.3732,41.5021,41.2786,41.4849,29313.0
2020-03-30 12:55:00,48.23,48.24,47.97,48.06,30672.0,41.4677,41.4763,41.2442,41.3216,30672.0
2020-03-30 13:00:00,48.09,48.28,47.97,48.28,36647.0,41.3474,41.5107,41.2442,41.5107,36647.0
2020-03-30 13:05:00,48.28,48.28,48.11,48.25,9891.0,41.5107,41.5107,41.3646,41.4849,9891.0
2020-03-30 13:10:00,48.23,48.32,48.06,48.09,27832.0,41.4677,41.5451,41.3216,41.3474,27832.0
2020-03-30 13:15:00,48.12,48.28,48.11,48.24,18670.0,41.3732,41.5107,41.3646,41.4763,18670.0
2020-03-30 13:20:00,48.22,48.28,48.14,48.16,12531.0,41.4592,41.5107,41.3904,41.4076,12531.0
2020-03-30 13:25:00,48.18,48.2,48.07,48.14,12754.0,41.4248,41.442,41.3302,41.3904,12754.0
2020-03-30 13:30:00,48.15,48.16,47.93,48.09,16781.0,41.399,41.4076,41.2098,41.3474,16781.0
2020-03-30 13:35:00,48.09,48.12,48.0,48.04,11880.0,41.3474,41.3732,41.27,41.3044,11880.0
2020-03-30 13:40:00,48.08,48.11,47.88,47.88,16900.0,41.3388,41.3646,41.1668,41.1668,16900.0
2020-03-30 13:45:00,47.89,47.91,47.63,47.65,30283.0,41.1754,41.1926,40.9519,40.9691,30283.0
2020-03-30 13:50:00,47.65,47.76,47.54,47.7,23161.0,40.9691,41.0636,40.8745,41.0121,23161.0
2020-03-30 13:55:00,47.71,47.81,47.54,47.65,25138.0,41.0207,41.1066,40.8745,40.9691,25138.0
2020-03-30 14:00:00,47.59,47.82,47.55,47.66,28170.0,40.9175,41.1152,40.8831,40.9777,28170.0
2020-03-30 14:05:00,47.67,47.82,47.62,47.62,7973.0,40.9863,41.1152,40.9433,40.9433,7973.0
2020-03-30 14:10:00,47.64,47.69,47.44,47.69,21738.0,40.9605,41.0035,40.7885,41.0035,21738.0
2020-03-30 14:15:00,47.67,47.82,47.61,47.69,17487.0,40.9863,41.1152,40.9347,41.0035,17487.0
2020-03-30 14:20:00,47.72,47.79,47.57,47.69,16788.0,41.0293,41.0894,40.9003,41.0035,16788.0
2020-03-30 14:25:00,47.66,47.8,47.56,47.76,16397.0,40.9777,41.098,40.8917,41.0636,16397.0
2020-03-30 14:30:00,47.75,48.06,47.75,47.99,10940.0,41.055,41.3216,41.055,41.2614,10940.0
2020-03-30 14:35:00,47.99,48.09,47.97,48.08,7983.0,41.2614,41.3474,41.2442,41.3388,7983.0
2020-03-30 14:40:00,48.08,48.24,48.05,48.17,16721.0,41.3388,41.4763,41.313,41.4162,16721.0
2020-03-30 14:45:00,48.18,48.28,48.08,48.21,11549.0,41.4248,41.5107,41.3388,41.4506,11549.0
2020-03-30 14:50:00,48.22,48.23,48.07,48.15,12974.0,41.4592,41.4677,41.3302,41.399,12974.0
2020-03-30 14:55:00,48.15,48.18,48.04,48.09,12016.0,41.399,41.4248,41.3044,41.3474,12016.0
2020-03-30 15:00:00,48.09,48.26,48.08,48.14,37278.0,41.3474,41.4935,41.3388,41.3904,37278.0
2020-03-30 15:05:00,48.12,48.26,48.11,48.22,19940.0,41.3732,41.4935,41.3646,41.4592,19940.0
2020-03-30 15:10:00,48.22,48.47,48.16,48.43,66954.0,41.4592,41.6741,41.4076,41.6397,66954.0
2020-03-30 15:15:00,48.42,48.48,48.18,48.39,52640.0,41.6311,41.6827,41.4248,41.6053,52640.0
2020-03-30 15:20:00,48.4,48.46,48.27,48.29,65653.0,41.6139,41.6655,41.5021,41.5193,65653.0
2020-03-30 15:25:00,48.31,48.31,47.98,48.2,37922.0,41.5365,41.5365,41.2528,41.442,37922.0
2020-03-30 15:30:00,48.23,48.23,48.0,48.07,38927.0,41.4677,41.4677,41.27,41.3302,38927.0
2020-03-30 15:35:00,48.08,48.22,47.9,48.16,61169.0,41.3388,41.4592,41.184,41.4076,61169.0
2020-03-30 15:40:00,48.13,48.39,48.13,48.38,75550.0,41.3818,41.6053,41.3818,41.5967,75550.0
2020-03-30 15:45:00,48.36,48.47,48.24,48.31,78595.0,41.5795,41.6741,41.4763,41.5365,78595.0
2020-03-30 15:50:00,48.33,48.58,48.19,48.47,113206.0,41.5537,41.7687,41.4334,41.6741,113206.0
2020-03-30 15:55:00,48.48,48.67,48.34,48.44,136421.0,41.6827,41.8461,41.5623,41.6483,136421.0
2020-03-31 09:30:00,48.83,49.23,48.18,48.94,148677.0,42.4049,42.7523,41.8405,42.5005,148677.0
2020-03-31 09:35:00,49.0,49.2,48.68,48.9,72777.0,42.5526,42.7263,42.2747,42.4657,72777.0
2020-03-31 09:40:00,48.89,49.14,48.67,49.0,46411.0,42.4571,42.6742,42.266,42.5526,46411.0
2020-03-31 09:45:00,48.99,48.99,48.55,48.75,41990.0,42.5439,42.5439,42.1618,42.3355,41990.0
2020-03-31 09:50:00,48.72,48.86,48.28,48.81,73569.0,42.3094,42.431,41.9273,42.3876,73569.0
2020-03-31 09:55:00,48.8,49.05,48.72,48.96,49913.0,42.3789,42.596,42.3094,42.5178,49913.0
2020-03-31 10:00:00,48.88,49.32,48.85,49.25,67083.0,42.4484,42.8305,42.4223,42.7697,67083.0
2020-03-31 10:05:00,49.25,49.99,49.22,49.65,54347.0,42.7697,43.4123,42.7436,43.1171,54347.0
2020-03-31 10:10:00,49.69,50.02,49.54,50.02,53435.0,43.1518,43.4384,43.0215,43.4384,53435.0
2020-03-31 10:15:00,50.06,50.19,49.75,49.82,37358.0,43.4731,43.586,43.2039,43.2647,37358.0
2020-03-31 10:20:00,49.8,50.07,49.75,49.91,34615.0,43.2473,43.4818,43.2039,43.3428,34615.0
2020-03-31 10:25:00,49.91,49.95,49.22,49.48,42799.0,43.3428,43.3776,42.7436,42.9694,42799.0
2020-03-31 10:30:00,49.47,49.78,49.46,49.75,34424.0,42.9607,43.2299,42.9521,43.2039,34424.0
2020-03-31 10:35:00,49.76,49.79,49.54,49.61,27165.0,43.2126,43.2386,43.0215,43.0823,27165.0
2020-03-31 10:40:00,49.62,49.69,49.53,49.57,20851.0,43.091,43.1518,43.0128,43.0476,20851.0
2020-03-31 10:45:00,49.55,49.73,49.24,49.25,28540.0,43.0302,43.1865,42.761,42.7697,28540.0
2020-03-31 10:50:00,49.25,49.48,49.15,49.27,38643.0,42.7697,42.9694,42.6828,42.7871,38643.0
2020-03-31 10:55:00,49.28,49.29,48.86,48.87,51328.0,42.7957,42.8044,42.431,42.4397,51328.0
2020-03-31 11:00:00,48.89,48.99,48.66,48.78,29780.0,42.4571,42.5439,42.2573,42.3615,29780.0
2020-03-31 11:05:00,48.78,49.09,48.75,49.01,21932.0,42.3615,42.6307,42.3355,42.5613,21932.0
2020-03-31 11:10:00,49.06,49.29,49.03,49.03,23810.0,42.6047,42.8044,42.5786,42.5786,23810.0
2020-03-31 11:15:00,49.05,49.41,48.9,49.32,21653.0,42.596,42.9086,42.4657,42.8305,21653.0
2020-03-31 11:20:00,49.3,49.53,49.28,49.4,26843.0,42.8131,43.0128,42.7957,42.8999,26843.0
2020-03-31 11:25:00,49.43,49.63,49.3,49.37,30726.0,42.926,43.0997,42.8131,42.8739,30726.0
2020-03-31 11:30:00,49.34,49.63,49.32,49.45,18150.0,42.8478,43.0997,42.8305,42.9434,18150.0
2020-03-31 11:35:00,49.48,49.64,49.48,49.53,24586.0,42.9694,43.1084,42.9694,43.0128,24586.0
2020-03-31 11:40:00,49.53,49.68,49.5,49.59,15926.0,43.0128,43.1431,42.9868,43.0649,15926.0
2020-03-31 11:45:00,49.52,49.53,49.32,49.37,12570.0,43.0042,43.0128,42.8305,42.8739,12570.0
2020-03-31 11:50:00,49.38,49.52,49.31,49.31,18347.0,42.8826,43.0042,42.8218,42.8218,18347.0
2020-03-31 11:55:00,49.29,49.35,49.18,49.34,20119.0,42.8044,42.8565,42.7089,42.8478,20119.0
2020-03-31 12:00:00,49.36,49.4,49.24,49.29,28003.0,42.8652,42.8999,42.761,42.8044,28003.0
2020-03-31 12:05:00,49.29,49.56,49.28,49.52,21912.0,42.8044,43.0389,42.7957,43.0042,21912.0
2020-03-31 12:10:00,49.59,49.69,49.42,49.68,18202.0,43.0649,43.1518,42.9173,43.1431,18202.0
2020-03-31 12:15:00,49.68,49.68,49.32,49.32,25679.0,43.1431,43.1431,42.8305,42.8305,25679.0
2020-03-31 12:20:00,49.32,49.48,49.3,49.43,22831.0,42.8305,42.9694,42.8131,42.926,22831.0
2020-03-31 12:25:00,49.42,49.47,49.21,49.23,42512.0,42.9173,42.9607,42.7349,42.7523,42512.0
2020-03-31 12:30:00,49.28,49.28,49.03,49.06,52340.0,42.7957,42.7957,42.5786,42.6047,52340.0
2020-03-31 12:35:00,49.06,49.06,48.54,48.6,27810.0,42.6047,42.6047,42.1531,42.2052,27810.0
2020-03-31 12:40:00,48.66,48.84,48.55,48.8,23165.0,42.2573,42.4136,42.1618,42.3789,23165.0
2020-03-31 12:45:00,48.81,49.11,48.76,48.89,41887.0,42.3876,42.6481,42.3442,42.4571,41887.0
2020-03-31 12:50:00,48.89,48.89,48.56,48.75,23446.0,42.4571,42.4571,42.1705,42.3355,23446.0
2020-03-31 12:55:00,48.77,48.77,48.6,48.65,26644.0,42.3528,42.3528,42.2052,42.2486,26644.0
2020-03-31 13:00:00,48.63,48.94,48.51,48.54,19721.0,42.2313,42.5005,42.1271,42.1531,19721.0
2020-03-31 13:05:00,48.57,48.59,48.1,48.29,148203.0,42.1792,42.1965,41.771,41.936,148203.0
2020-03-31 13:10:00,48.26,48.35,47.83,47.85,54211.0,41.91,41.9881,41.5365,41.5539,54211.0
2020-03-31 13:15:00,47.82,48.06,47.72,47.83,24706.0,41.5278,41.7363,41.441,41.5365,24706.0
2020-03-31 13:20:00,47.8,47.9,47.45,47.54,31807.0,41.5105,41.5973,41.2065,41.2847,31807.0
2020-03-31 13:25:00,47.57,47.68,47.34,47.58,31317.0,41.3107,41.4063,41.111,41.3194,31317.0
2020-03-31 13:30:00,47.58,47.92,47.47,47.86,34522.0,41.3194,41.6147,41.2239,41.5626,34522.0
2020-03-31 13:35:00,47.86,48.08,47.81,47.85,36863.0,41.5626,41.7536,41.5192,41.5539,36863.0
2020-03-31 13:40:00,47.85,48.07,47.76,47.88,25094.0,41.5539,41.745,41.4757,41.58,25094.0
2020-03-31 13:45:00,47.88,48.06,47.78,47.94,20074.0,41.58,41.7363,41.4931,41.6321,20074.0
2020-03-31 13:50:00,47.94,48.04,47.72,47.88,22261.0,41.6321,41.7189,41.441,41.58,22261.0
2020-03-31 13:55:00,47.87,48.27,47.86,48.18,16136.0,41.5713,41.9186,41.5626,41.8405,16136.0
2020-03-31 14:00:00,48.19,48.35,48.16,48.24,15354.0,41.8492,41.9881,41.8231,41.8926,15354.0
2020-03-31 14:05:00,48.26,48.3,48.1,48.13,26377.0,41.91,41.9447,41.771,41.7971,26377.0
2020-03-31 14:10:00,48.12,48.14,47.93,47.97,24246.0,41.7884,41.8057,41.6234,41.6581,24246.0
2020-03-31 14:15:00,47.97,48.1,47.85,47.96,22381.0,41.6581,41.771,41.5539,41.6494,22381.0
2020-03-31 14:20:00,47.97,48.11,47.89,48.01,38503.0,41.6581,41.7797,41.5886,41.6928,38503.0
2020-03-31 14:25:00,48.0,48.09,47.96,48.04,19675.0,41.6842,41.7623,41.6494,41.7189,19675.0
2020-03-31 14:30:00,48.05,48.15,47.92,48.0,24879.0,41.7276,41.8144,41.6147,41.6842,24879.0
2020-03-31 14:35:00,48.01,48.05,47.87,47.93,26260.0,41.6928,41.7276,41.5713,41.6234,26260.0
2020-03-31 14:40:00,47.91,48.01,47.85,47.95,26194.0,41.606,41.6928,41.5539,41.6407,26194.0
2020-03-31 14:45:00,47.98,48.01,47.8,47.88,30709.0,41.6668,41.6928,41.5105,41.58,30709.0
2020-03-31 14:50:00,47.89,48.08,47.84,48.05,44753.0,41.5886,41.7536,41.5452,41.7276,44753.0
2020-03-31 14:55:00,48.05,48.08,47.71,47.74,31167.0,41.7276,41.7536,41.4323,41.4584,31167.0
2020-03-31 15:00:00,47.76,48.01,47.6,47.6,32936.0,41.4757,41.6928,41.3368,41.3368,32936.0
2020-03-31 15:05:00,47.63,47.7,47.59,47.61,28748.0,41.3628,41.4236,41.3281,41.3455,28748.0
2020-03-31 15:10:00,47.62,47.62,47.27,47.41,43786.0,41.3542,41.3542,41.0502,41.1718,43786.0
2020-03-31 15:15:00,47.41,47.66,47.25,47.46,54957.0,41.1718,41.3889,41.0328,41.2152,54957.0
2020-03-31 15:20:00,47.46,47.48,47.13,47.17,40987.0,41.2152,41.2326,40.9286,40.9634,40987.0
2020-03-31 15:25:00,47.18,47.36,46.99,47.18,71320.0,40.9721,41.1284,40.8071,40.9721,71320.0
2020-03-31 15:30:00,47.18,47.63,47.17,47.62,51863.0,40.9721,41.3628,40.9634,41.3542,51863.0
2020-03-31 15:35:00,47.64,47.69,47.41,47.51,76339.0,41.3715,41.415,41.1718,41.2586,76339.0
2020-03-31 15:40:00,47.52,47.67,47.46,47.57,50038.0,41.2673,41.3976,41.2152,41.3107,50038.0
2020-03-31 15:45:00,47.57,47.69,47.23,47.24,82594.0,41.3107,41.415,41.0155,41.0242,82594.0
2020-03-31 15:50:00,47.24,48.67,47.24,47.84,225930.0,41.0242,42.266,41.0242,41.5452,225930.0
2020-03-31 15:55:00,47.84,48.34,47.63,47.87,504139.0,41.5452,41.9794,41.3628,41.5713,504139.0
2020-04-01 09:30:00,46.15,47.49,46.0,47.02,87476.0,40.0776,41.2413,39.9473,40.8331,87476.0
2020-04-01 09:35:00,47.05,47.12,46.58,46.75,33888.0,40.8592,40.92,40.451,40.5986,33888.0
2020-04-01 09:40:00,46.79,47.01,46.57,46.7,25511.0,40.6334,40.8244,40.4423,40.5552,25511.0
2020-04-01 09:45:00,46.63,46.78,46.45,46.76,18172.0,40.4944,40.6247,40.3381,40.6073,18172.0
2020-04-01 09:50:00,46.81,47.01,46.73,46.82,54995.0,40.6507,40.8244,40.5813,40.6594,54995.0
2020-04-01 09:55:00,46.89,46.95,46.68,46.89,42144.0,40.7202,40.7723,40.5378,40.7202,42144.0
2020-04-01 10:00:00,46.91,47.05,46.77,46.77,33588.0,40.7376,40.8592,40.616,40.616,33588.0
2020-04-01 10:05:00,46.8,47.05,46.71,47.02,37899.0,40.6421,40.8592,40.5639,40.8331,37899.0
2020-04-01 10:10:00,47.03,47.27,47.01,47.25,36690.0,40.8418,41.0502,40.8244,41.0328,36690.0
2020-04-01 10:15:00,47.33,47.38,47.14,47.15,23926.0,41.1023,41.1457,40.9373,40.946,23926.0
2020-04-01 10:20:00,47.18,47.3,47.0,47.05,31461.0,40.9721,41.0763,40.8157,40.8592,31461.0
2020-04-01 10:25:00,47.05,47.23,47.02,47.11,18733.0,40.8592,41.0155,40.8331,40.9113,18733.0
2020-04-01 10:30:00,47.13,47.63,47.08,47.52,38024.0,40.9286,41.3628,40.8852,41.2673,38024.0
2020-04-01 10:35:00,47.53,47.67,47.47,47.54,21306.0,41.276,41.3976,41.2239,41.2847,21306.0
2020-04-01 10:40:00,47.54,47.61,47.37,47.39,17392.0,41.2847,41.3455,41.1371,41.1544,17392.0
2020-04-01 10:45:00,47.43,47.81,47.38,47.61,46490.0,41.1892,41.5192,41.1457,41.3455,46490.0
2020-04-01 10:50:00,47.63,47.8,47.45,47.48,33428.0,41.3628,41.5105,41.2065,41.2326,33428.0
2020-04-01 10:55:00,47.46,47.47,47.14,47.36,27757.0,41.2152,41.2239,40.9373,41.1284,27757.0
2020-04-01 11:00:00,47.32,47.37,47.09,47.35,10613.0,41.0936,41.1371,40.8939,41.1197,10613.0
2020-04-01 11:05:00,47.37,47.48,47.23,47.48,13886.0,41.1371,41.2326,41.0155,41.2326,13886.0
2020-04-01 11:10:00,47.46,47.48,47.17,47.24,13404.0,41.2152,41.2326,40.9634,41.0242,13404.0
2020-04-01 11:15:00,47.23,47.39,47.2,47.27,13762.0,41.0155,41.1544,40.9894,41.0502,13762.0
2020-04-01 11:20:00,47.3,47.35,47.15,47.17,14107.0,41.0763,41.1197,40.946,40.9634,14107.0
2020-04-01 11:25:00,47.18,47.25,46.75,46.75,27355.0,40.9721,41.0328,40.5986,40.5986,27355.0
2020-04-01 11:30:00,46.72,46.85,46.63,46.7,18657.0,40.5726,40.6855,40.4944,40.5552,18657.0
2020-04-01 11:35:00,46.74,46.92,46.57,46.57,13818.0,40.59,40.7463,40.4423,40.4423,13818.0
2020-04-01 11:40:00,46.56,46.58,46.39,46.58,18713.0,40.4336,40.451,40.286,40.451,18713.0
2020-04-01 11:45:00,46.65,46.69,46.51,46.66,14495.0,40.5118,40.5465,40.3902,40.5205,14495.0
2020-04-01 11:50:00,46.67,46.76,46.63,46.76,17381.0,40.5292,40.6073,40.4944,40.6073,17381.0
2020-04-01 11:55:00,46.78,46.85,46.66,46.7,21284.0,40.6247,40.6855,40.5205,40.5552,21284.0
2020-04-01 12:00:00,46.68,46.69,46.41,46.44,12635.0,40.5378,40.5465,40.3034,40.3294,12635.0
2020-04-01 12:05:00,46.44,46.51,46.26,46.34,13133.0,40.3294,40.3902,40.1731,40.2426,13133.0
2020-04-01 12:10:00,46.35,46.53,46.35,46.53,13829.0,40.2513,40.4076,40.2513,40.4076,13829.0
2020-04-01 12:15:00,46.53,46.64,46.43,46.5,19556.0,40.4076,40.5031,40.3207,40.3815,19556.0
2020-04-01 12:20:00,46.48,46.61,46.43,46.5,14610.0,40.3642,40.4771,40.3207,40.3815,14610.0
2020-04-01 12:25:00,46.5,46.53,46.4,46.45,83630.0,40.3815,40.4076,40.2947,40.3381,83630.0
2020-04-01 12:30:00,46.46,46.56,46.42,46.55,48958.0,40.3468,40.4336,40.3121,40.425,48958.0
2020-04-01 12:35:00,46.55,46.57,46.43,46.5,28834.0,40.425,40.4423,40.3207,40.3815,28834.0
2020-04-01 12:40:00,46.51,46.58,46.25,46.29,21029.0,40.3902,40.451,40.1644,40.1992,21029.0
2020-04-01 12:45:00,46.28,46.5,46.25,46.35,17901.0,40.1905,40.3815,40.1644,40.2513,17901.0
2020-04-01 12:50:00,46.34,46.6,46.31,46.59,17994.0,40.2426,40.4684,40.2165,40.4597,17994.0
2020-04-01 12:55:00,46.53,46.71,46.5,46.68,13827.0,40.4076,40.5639,40.3815,40.5378,13827.0
2020-04-01 13:00:00,46.66,46.69,46.52,46.68,12128.0,40.5205,40.5465,40.3989,40.5378,12128.0
2020-04-01 13:05:00,46.65,46.83,46.61,46.7,18775.0,40.5118,40.6681,40.4771,40.5552,18775.0
2020-04-01 13:10:00,46.7,46.77,46.52,46.63,26515.0,40.5552,40.616,40.3989,40.4944,26515.0
2020-04-01 13:15:00,46.6,46.75,46.57,46.68,10085.0,40.4684,40.5986,40.4423,40.5378,10085.0
2020-04-01 13:20:00,46.68,46.92,46.68,46.92,12474.0,40.5378,40.7463,40.5378,40.7463,12474.0
2020-04-01 13:25:00,46.91,47.02,46.71,46.76,12021.0,40.7376,40.8331,40.5639,40.6073,12021.0
2020-04-01 13:30:00,46.74,46.75,46.5,46.55,10599.0,40.59,40.5986,40.3815,40.425,10599.0
2020-04-01 13:35:00,46.57,46.75,46.51,46.69,17427.0,40.4423,40.5986,40.3902,40.5465,17427.0
2020-04-01 13:40:00,46.68,46.88,46.68,46.84,16925.0,40.5378,40.7115,40.5378,40.6768,16925.0
2020-04-01 13:45:00,46.81,46.84,46.7,46.76,14011.0,40.6507,40.6768,40.5552,40.6073,14011.0
2020-04-01 13:50:00,46.75,46.84,46.69,46.74,16251.0,40.5986,40.6768,40.5465,40.59,16251.0
2020-04-01 13:55:00,46.76,46.86,46.71,46.82,8990.0,40.6073,40.6942,40.5639,40.6594,8990.0
2020-04-01 14:00:00,46.84,46.9,46.68,46.8,12983.0,40.6768,40.7289,40.5378,40.6421,12983.0
2020-04-01 14:05:00,46.79,47.03,46.76,46.89,29229.0,40.6334,40.8418,40.6073,40.7202,29229.0
2020-04-01 14:10:00,46.91,46.93,46.84,46.85,7251.0,40.7376,40.755,40.6768,40.6855,7251.0
2020-04-01 14:15:00,46.83,46.84,46.7,46.77,15869.0,40.6681,40.6768,40.5552,40.616,15869.0
2020-04-01 14:20:00,46.77,46.89,46.65,46.66,16425.0,40.616,40.7202,40.5118,40.5205,16425.0
2020-04-01 14:25:00,46.66,46.7,46.55,46.6,18459.0,40.5205,40.5552,40.425,40.4684,18459.0
2020-04-01 14:30:00,46.59,46.59,46.44,46.54,15962.0,40.4597,40.4597,40.3294,40.4163,15962.0
2020-04-01 14:35:00,46.52,46.73,46.52,46.72,10097.0,40.3989,40.5813,40.3989,40.5726,10097.0
2020-04-01 14:40:00,46.72,46.73,46.61,46.7,12552.0,40.5726,40.5813,40.4771,40.5552,12552.0
2020-04-01 14:45:00,46.72,46.87,46.68,46.76,17575.0,40.5726,40.7028,40.5378,40.6073,17575.0
2020-04-01 14:50:00,46.8,46.84,46.75,46.76,12542.0,40.6421,40.6768,40.5986,40.6073,12542.0
2020-04-01 14:55:00,46.74,46.75,46.61,46.63,12848.0,40.59,40.5986,40.4771,40.4944,12848.0
2020-04-01 15:00:00,46.64,46.79,46.62,46.71,22744.0,40.5031,40.6334,40.4857,40.5639,22744.0
2020-04-01 15:05:00,46.71,46.78,46.69,46.71,10624.0,40.5639,40.6247,40.5465,40.5639,10624.0
2020-04-01 15:10:00,46.72,46.99,46.69,46.95,34438.0,40.5726,40.8071,40.5465,40.7723,34438.0
2020-04-01 15:15:00,46.94,47.16,46.9,47.15,37069.0,40.7636,40.9547,40.7289,40.946,37069.0
2020-04-01 15:20:00,47.15,47.28,47.07,47.21,44993.0,40.946,41.0589,40.8765,40.9981,44993.0
2020-04-01 15:25:00,47.18,47.25,47.06,47.17,29431.0,40.9721,41.0328,40.8678,40.9634,29431.0
2020-04-01 15:30:00,47.19,47.2,46.94,47.04,51809.0,40.9807,40.9894,40.7636,40.8505,51809.0
2020-04-01 15:35:00,47.04,47.37,47.01,47.13,63148.0,40.8505,41.1371,40.8244,40.9286,63148.0
2020-04-01 15:40:00,47.13,47.49,47.13,47.49,64500.0,40.9286,41.2413,40.9286,41.2413,64500.0
2020-04-01 15:45:00,47.48,47.85,47.4,47.85,95068.0,41.2326,41.5539,41.1631,41.5539,95068.0
2020-04-01 15:50:00,47.82,48.1,47.59,47.93,166273.0,41.5278,41.771,41.3281,41.6234,166273.0
2020-04-01 15:55:00,47.94,48.05,47.58,47.72,206109.0,41.6321,41.7276,41.3194,41.441,206109.0
2020-04-02 09:30:00,46.94,47.1,46.01,46.1,85900.0,40.7636,40.9026,39.956,40.0342,85900.0
2020-04-02 09:35:00,46.02,46.23,45.5,45.58,46635.0,39.9647,40.1471,39.5131,39.5826,46635.0
2020-04-02 09:40:00,45.6,45.81,45.33,45.65,41949.0,39.6,39.7823,39.3655,39.6434,41949.0
2020-04-02 09:45:00,45.67,45.72,45.27,45.49,34940.0,39.6607,39.7042,39.3134,39.5044,34940.0
2020-04-02 09:50:00,45.47,45.53,44.58,44.74,62418.0,39.4871,39.5392,38.7142,38.8531,62418.0
2020-04-02 09:55:00,44.75,45.13,44.74,44.94,36606.0,38.8618,39.1918,38.8531,39.0268,36606.0
2020-04-02 10:00:00,44.95,45.26,44.81,45.09,37265.0,39.0355,39.3047,38.9139,39.1571,37265.0
2020-04-02 10:05:00,45.08,45.64,44.88,45.64,17899.0,39.1484,39.6347,38.9747,39.6347,17899.0
2020-04-02 10:10:00,45.67,45.92,45.62,45.84,23267.0,39.6607,39.8778,39.6173,39.8084,23267.0
2020-04-02 10:15:00,45.82,45.92,45.58,45.92,12125.0,39.791,39.8778,39.5826,39.8778,12125.0
2020-04-02 10:20:00,45.96,46.09,45.86,46.03,16572.0,39.9126,40.0255,39.8257,39.9734,16572.0
2020-04-02 10:25:00,46.02,46.69,45.98,46.69,47354.0,39.9647,40.5465,39.93,40.5465,47354.0
2020-04-02 10:30:00,46.69,47.01,46.5,46.96,47204.0,40.5465,40.8244,40.3815,40.781,47204.0
2020-04-02 10:35:00,47.02,47.55,47.01,47.3,28460.0,40.8331,41.2934,40.8244,41.0763,28460.0
2020-04-02 10:40:00,47.25,47.29,46.86,46.98,13122.0,41.0328,41.0676,40.6942,40.7984,13122.0
2020-04-02 10:45:00,47.04,47.32,46.95,46.96,32422.0,40.8505,41.0936,40.7723,40.781,32422.0
2020-04-02 10:50:00,46.96,47.05,46.58,46.59,30173.0,40.781,40.8592,40.451,40.4597,30173.0
2020-04-02 10:55:00,46.64,47.19,46.64,47.19,14229.0,40.5031,40.9807,40.5031,40.9807,14229.0
2020-04-02 11:00:00,47.25,47.34,47.02,47.05,17628.0,41.0328,41.111,40.8331,40.8592,17628.0
2020-04-02 11:05:00,47.04,47.26,46.95,47.01,22980.0,40.8505,41.0415,40.7723,40.8244,22980.0
2020-04-02 11:10:00,46.96,46.96,46.65,46.7,11728.0,40.781,40.781,40.5118,40.5552,11728.0
2020-04-02 11:15:00,46.72,46.97,46.71,46.85,12100.0,40.5726,40.7897,40.5639,40.6855,12100.0
2020-04-02 11:20:00,46.79,46.81,46.6,46.7,12679.0,40.6334,40.6507,40.4684,40.5552,12679.0
2020-04-02 11:25:00,46.64,46.64,46.14,46.25,12574.0,40.5031,40.5031,40.0689,40.1644,12574.0
2020-04-02 11:30:00,46.27,46.35,46.18,46.22,20762.0,40.1818,40.2513,40.1036,40.1384,20762.0
2020-04-02 11:35:00,46.25,46.3,45.96,46.05,13037.0,40.1644,40.2078,39.9126,39.9907,13037.0
2020-04-02 11:40:00,46.05,46.22,46.05,46.12,31485.0,39.9907,40.1384,39.9907,40.0515,31485.0
2020-04-02 11:45:00,46.08,46.34,46.05,46.3,14991.0,40.0168,40.2426,39.9907,40.2078,14991.0
2020-04-02 11:50:00,46.34,46.4,46.25,46.29,10921.0,40.2426,40.2947,40.1644,40.1992,10921.0
2020-04-02 11:55:00,46.27,46.51,46.19,46.26,9595.0,40.1818,40.3902,40.1123,40.1731,9595.0
2020-04-02 12:00:00,46.32,46.34,46.11,46.18,14758.0,40.2252,40.2426,40.0428,40.1036,14758.0
2020-04-02 12:05:00,46.17,46.49,46.17,46.34,10005.0,40.095,40.3728,40.095,40.2426,10005.0
2020-04-02 12:10:00,46.34,46.61,46.25,46.61,9988.0,40.2426,40.4771,40.1644,40.4771,9988.0
2020-04-02 12:15:00,46.6,46.65,46.26,46.37,56034.0,40.4684,40.5118,40.1731,40.2686,56034.0
2020-04-02 12:20:00,46.38,46.44,46.15,46.19,12651.0,40.2773,40.3294,40.0776,40.1123,12651.0
2020-04-02 12:25:00,46.13,46.37,46.13,46.18,13009.0,40.0602,40.2686,40.0602,40.1036,13009.0
2020-04-02 12:30:00,46.18,46.22,45.9,45.97,18880.0,40.1036,40.1384,39.8605,39.9213,18880.0
2020-04-02 12:35:00,45.98,46.1,45.97,46.06,8100.0,39.93,40.0342,39.9213,39.9994,8100.0
2020-04-02 12:40:00,46.05,46.06,45.9,45.91,15468.0,39.9907,39.9994,39.8605,39.8692,15468.0
2020-04-02 12:45:00,45.9,45.9,45.78,45.84,12697.0,39.8605,39.8605,39.7563,39.8084,12697.0
2020-04-02 12:50:00,45.87,46.1,45.87,46.04,13784.0,39.8344,40.0342,39.8344,39.9821,13784.0
2020-04-02 12:55:00,46.06,46.06,45.86,45.95,16319.0,39.9994,39.9994,39.8257,39.9039,16319.0
2020-04-02 13:00:00,45.97,46.33,45.89,46.09,12062.0,39.9213,40.2339,39.8518,40.0255,12062.0
2020-04-02 13:05:00,46.13,46.13,45.81,45.81,8451.0,40.0602,40.0602,39.7823,39.7823,8451.0
2020-04-02 13:10:00,45.85,45.86,45.57,45.66,12793.0,39.8171,39.8257,39.5739,39.6521,12793.0
2020-04-02 13:15:00,45.62,45.68,45.49,45.51,10007.0,39.6173,39.6694,39.5044,39.5218,10007.0
2020-04-02 13:20:00,45.48,45.62,45.42,45.55,31316.0,39.4957,39.6173,39.4436,39.5565,31316.0
2020-04-02 13:25:00,45.55,45.59,45.25,45.29,10868.0,39.5565,39.5913,39.296,39.3307,10868.0
2020-04-02 13:30:00,45.28,45.35,45.18,45.27,9119.0,39.3221,39.3828,39.2352,39.3134,9119.0
2020-04-02 13:35:00,45.3,45.38,45.11,45.19,17291.0,39.3394,39.4089,39.1744,39.2439,17291.0
2020-04-02 13:40:00,45.21,45.48,45.14,45.43,16865.0,39.2613,39.4957,39.2005,39.4523,16865.0
2020-04-02 13:45:00,45.41,45.43,45.3,45.34,21300.0,39.435,39.4523,39.3394,39.3742,21300.0
2020-04-02 13:50:00,45.3,45.63,45.24,45.55,34910.0,39.3394,39.626,39.2873,39.5565,34910.0
2020-04-02 13:55:00,45.55,45.55,45.23,45.28,11015.0,39.5565,39.5565,39.2786,39.3221,11015.0
2020-04-02 14:00:00,45.26,45.32,44.93,45.0,17934.0,39.3047,39.3568,39.0181,39.0789,17934.0
2020-04-02 14:05:00,45.01,45.01,44.68,44.69,16743.0,39.0876,39.0876,38.801,38.8097,16743.0
2020-04-02 14:10:00,44.7,44.99,44.7,44.95,23091.0,38.8184,39.0702,38.8184,39.0355,23091.0
2020-04-02 14:15:00,44.95,45.1,44.64,44.65,31887.0,39.0355,39.1657,38.7663,38.775,31887.0
2020-04-02 14:20:00,44.63,44.81,44.63,44.73,20335.0,38.7576,38.9139,38.7576,38.8444,20335.0
2020-04-02 14:25:00,44.75,45.05,44.71,45.01,22374.0,38.8618,39.1223,38.8271,39.0876,22374.0
2020-04-02 14:30:00,45.0,45.09,44.76,44.95,19928.0,39.0789,39.1571,38.8705,39.0355,19928.0
2020-04-02 14:35:00,44.96,45.12,44.94,45.12,16170.0,39.0442,39.1831,39.0268,39.1831,16170.0
2020-04-02 14:40:00,45.12,45.12,44.83,44.83,12272.0,39.1831,39.1831,38.9313,38.9313,12272.0
2020-04-02 14:45:00,44.86,44.95,44.75,44.77,21024.0,38.9573,39.0355,38.8618,38.8792,21024.0
2020-04-02 14:50:00,44.78,45.3,44.78,45.18,30733.0,38.8878,39.3394,38.8878,39.2352,30733.0
2020-04-02 14:55:00,45.21,45.33,45.12,45.3,25588.0,39.2613,39.3655,39.1831,39.3394,25588.0
2020-04-02 15:00:00,45.31,45.41,45.09,45.23,22157.0,39.3481,39.435,39.1571,39.2786,22157.0
2020-04-02 15:05:00,45.2,45.21,45.1,45.2,37602.0,39.2526,39.2613,39.1657,39.2526,37602.0
2020-04-02 15:10:00,45.2,45.26,45.02,45.22,55744.0,39.2526,39.3047,39.0963,39.27,55744.0
2020-04-02 15:15:00,45.22,45.59,45.19,45.47,51371.0,39.27,39.5913,39.2439,39.4871,51371.0
2020-04-02 15:20:00,45.47,45.53,45.41,45.41,27748.0,39.4871,39.5392,39.435,39.435,27748.0
2020-04-02 15:25:00,45.42,45.51,45.34,45.42,22834.0,39.4436,39.5218,39.3742,39.4436,22834.0
2020-04-02 15:30:00,45.43,45.52,45.15,45.18,56082.0,39.4523,39.5305,39.2092,39.2352,56082.0
2020-04-02 15:35:00,45.19,45.33,45.13,45.23,37656.0,39.2439,39.3655,39.1918,39.2786,37656.0
2020-04-02 15:40:00,45.23,45.78,45.2,45.75,66703.0,39.2786,39.7563,39.2526,39.7302,66703.0
2020-04-02 15:45:00,45.78,45.88,45.62,45.84,57394.0,39.7563,39.8431,39.6173,39.8084,57394.0
2020-04-02 15:50:00,45.88,46.44,45.87,46.43,99525.0,39.8431,40.3294,39.8344,40.3207,99525.0
2020-04-02 15:55:00,46.42,46.79,46.32,46.41,199481.0,40.3121,40.6334,40.2252,40.3034,199481.0
2020-04-03 09:30:00,45.79,46.61,45.58,46.34,29395.0,39.765,40.4771,39.5826,40.2426,29395.0
2020-04-03 09:35:00,46.25,46.5,45.94,46.39,14992.0,40.1644,40.3815,39.8952,40.286,14992.0
2020-04-03 09:40:00,46.47,47.18,46.42,46.89,70954.0,40.3555,40.9721,40.3121,40.7202,70954.0
2020-04-03 09:45:00,46.92,46.92,46.48,46.56,4314.0,40.7463,40.7463,40.3642,40.4336,4314.0
2020-04-03 09:50:00,46.71,46.78,46.44,46.65,11647.0,40.5639,40.6247,40.3294,40.5118,11647.0
2020-04-03 09:55:00,46.73,46.93,46.53,46.7,30975.0,40.5813,40.755,40.4076,40.5552,30975.0
2020-04-03 10:00:00,46.71,46.93,46.61,46.69,11664.0,40.5639,40.755,40.4771,40.5465,11664.0
2020-04-03 10:05:00,46.67,47.05,46.66,46.78,15430.0,40.5292,40.8592,40.5205,40.6247,15430.0
2020-04-03 10:10:00,46.8,46.81,46.32,46.35,22095.0,40.6421,40.6507,40.2252,40.2513,22095.0
2020-04-03 10:15:00,46.35,46.5,46.12,46.24,6473.0,40.2513,40.3815,40.0515,40.1557,6473.0
2020-04-03 10:20:00,46.23,46.58,46.15,46.58,13880.0,40.1471,40.451,40.0776,40.451,13880.0
2020-04-03 10:25:00,46.55,46.57,46.25,46.38,11604.0,40.425,40.4423,40.1644,40.2773,11604.0
2020-04-03 10:30:00,46.41,46.47,46.19,46.21,14056.0,40.3034,40.3555,40.1123,40.1297,14056.0
2020-04-03 10:35:00,46.22,46.34,46.13,46.26,11430.0,40.1384,40.2426,40.0602,40.1731,11430.0
2020-04-03 10:40:00,46.25,46.46,46.23,46.29,59325.0,40.1644,40.3468,40.1471,40.1992,59325.0
2020-04-03 10:45:00,46.29,46.5,46.24,46.33,17279.0,40.1992,40.3815,40.1557,40.2339,17279.0
2020-04-03 10:50:00,46.3,46.53,46.21,46.51,23349.0,40.2078,40.4076,40.1297,40.3902,23349.0
2020-04-03 10:55:00,46.51,46.73,46.49,46.56,20683.0,40.3902,40.5813,40.3728,40.4336,20683.0
2020-04-03 11:00:00,46.55,46.76,46.53,46.57,11104.0,40.425,40.6073,40.4076,40.4423,11104.0
2020-04-03 11:05:00,46.55,46.66,46.32,46.5,21019.0,40.425,40.5205,40.2252,40.3815,21019.0
2020-04-03 11:10:00,46.52,46.56,46.33,46.33,14008.0,40.3989,40.4336,40.2339,40.2339,14008.0
2020-04-03 11:15:00,46.32,46.41,46.3,46.39,12295.0,40.2252,40.3034,40.2078,40.286,12295.0
2020-04-03 11:20:00,46.46,46.51,46.26,46.28,19496.0,40.3468,40.3902,40.1731,40.1905,19496.0
2020-04-03 11:25:00,46.3,46.5,46.3,46.43,8534.0,40.2078,40.3815,40.2078,40.3207,8534.0
2020-04-03 11:30:00,46.4,46.66,46.37,46.6,14685.0,40.2947,40.5205,40.2686,40.4684,14685.0
2020-04-03 11:35:00,46.54,46.79,46.45,46.76,23461.0,40.4163,40.6334,40.3381,40.6073,23461.0
2020-04-03 11:40:00,46.75,46.81,46.65,46.7,13684.0,40.5986,40.6507,40.5118,40.5552,13684.0
2020-04-03 11:45:00,46.69,46.69,46.41,46.54,16908.0,40.5465,40.5465,40.3034,40.4163,16908.0
2020-04-03 11:50:00,46.54,46.65,46.47,46.65,13753.0,40.4163,40.5118,40.3555,40.5118,13753.0
2020-04-03 11:55:00,46.73,46.99,46.72,46.89,17389.0,40.5813,40.8071,40.5726,40.7202,17389.0
2020-04-03 12:00:00,46.91,47.01,46.87,46.96,15258.0,40.7376,40.8244,40.7028,40.781,15258.0
2020-04-03 12:05:00,46.98,46.99,46.65,46.81,10058.0,40.7984,40.8071,40.5118,40.6507,10058.0
2020-04-03 12:10:00,46.81,46.9,46.69,46.7,10911.0,40.6507,40.7289,40.5465,40.5552,10911.0
2020-04-03 12:15:00,46.78,46.89,46.61,46.62,8025.0,40.6247,40.7202,40.4771,40.4857,8025.0
2020-04-03 12:20:00,46.65,46.78,46.6,46.68,12680.0,40.5118,40.6247,40.4684,40.5378,12680.0
2020-04-03 12:25:00,46.7,46.73,46.55,46.73,8632.0,40.5552,40.5813,40.425,40.5813,8632.0
2020-04-03 12:30:00,46.8,46.85,46.56,46.6,29571.0,40.6421,40.6855,40.4336,40.4684,29571.0
2020-04-03 12:35:00,46.53,46.69,46.53,46.69,8443.0,40.4076,40.5465,40.4076,40.5465,8443.0
2020-04-03 12:40:00,46.63,46.79,46.6,46.79,10906.0,40.4944,40.6334,40.4684,40.6334,10906.0
2020-04-03 12:45:00,46.8,46.81,46.43,46.51,7502.0,40.6421,40.6507,40.3207,40.3902,7502.0
2020-04-03 12:50:00,46.51,46.56,46.45,46.5,7645.0,40.3902,40.4336,40.3381,40.3815,7645.0
2020-04-03 12:55:00,46.48,46.55,46.44,46.47,5896.0,40.3642,40.425,40.3294,40.3555,5896.0
2020-04-03 13:00:00,46.51,46.53,46.35,46.41,10417.0,40.3902,40.4076,40.2513,40.3034,10417.0
2020-04-03 13:05:00,46.44,46.48,46.39,46.48,8850.0,40.3294,40.3642,40.286,40.3642,8850.0
2020-04-03 13:10:00,46.46,46.47,46.33,46.34,38623.0,40.3468,40.3555,40.2339,40.2426,38623.0
2020-04-03 13:15:00,46.35,46.58,46.35,46.5,11573.0,40.2513,40.451,40.2513,40.3815,11573.0
2020-04-03 13:20:00,46.52,46.52,46.36,46.36,11812.0,40.3989,40.3989,40.26,40.26,11812.0
2020-04-03 13:25:00,46.35,46.39,46.33,46.37,19249.0,40.2513,40.286,40.2339,40.2686,19249.0
2020-04-03 13:30:00,46.35,46.36,46.26,46.31,24308.0,40.2513,40.26,40.1731,40.2165,24308.0
2020-04-03 13:35:00,46.3,46.39,46.29,46.33,26570.0,40.2078,40.286,40.1992,40.2339,26570.0
2020-04-03 13:40:00,46.31,46.38,46.27,46.38,23763.0,40.2165,40.2773,40.1818,40.2773,23763.0
2020-04-03 13:45:00,46.4,46.51,46.34,46.4,13525.0,40.2947,40.3902,40.2426,40.2947,13525.0
2020-04-03 13:50:00,46.4,46.45,46.33,46.37,7882.0,40.2947,40.3381,40.2339,40.2686,7882.0
2020-04-03 13:55:00,46.36,46.36,46.19,46.21,6414.0,40.26,40.26,40.1123,40.1297,6414.0
2020-04-03 14:00:00,46.2,46.39,46.1,46.18,11548.0,40.121,40.286,40.0342,40.1036,11548.0
2020-04-03 14:05:00,46.17,46.17,46.01,46.02,6851.0,40.095,40.095,39.956,39.9647,6851.0
2020-04-03 14:10:00,46.03,46.03,45.95,46.01,6494.0,39.9734,39.9734,39.9039,39.956,6494.0
2020-04-03 14:15:00,46.04,46.06,45.95,45.95,14518.0,39.9821,39.9994,39.9039,39.9039,14518.0
2020-04-03 14:20:00,45.96,46.07,45.92,45.97,10955.0,39.9126,40.0081,39.8778,39.9213,10955.0
2020-04-03 14:25:00,45.95,46.12,45.94,46.12,9122.0,39.9039,40.0515,39.8952,40.0515,9122.0
2020-04-03 14:30:00,46.09,46.11,45.94,46.07,7736.0,40.0255,40.0428,39.8952,40.0081,7736.0
2020-04-03 14:35:00,46.09,46.1,45.95,46.03,8940.0,40.0255,40.0342,39.9039,39.9734,8940.0
2020-04-03 14:40:00,46.06,46.11,45.72,45.76,14669.0,39.9994,40.0428,39.7042,39.7389,14669.0
2020-04-03 14:45:00,45.75,45.91,45.75,45.9,18729.0,39.7302,39.8692,39.7302,39.8605,18729.0
2020-04-03 14:50:00,45.93,46.12,45.91,45.91,15503.0,39.8865,40.0515,39.8692,39.8692,15503.0
2020-04-03 14:55:00,45.92,46.17,45.91,46.14,9544.0,39.8778,40.095,39.8692,40.0689,9544.0
2020-04-03 15:00:00,46.16,46.29,45.96,46.07,12062.0,40.0863,40.1992,39.9126,40.0081,12062.0
2020-04-03 15:05:00,46.05,46.22,45.96,46.13,15146.0,39.9907,40.1384,39.9126,40.0602,15146.0
2020-04-03 15:10:00,46.12,46.36,46.04,46.23,12748.0,40.0515,40.26,39.9821,40.1471,12748.0
2020-04-03 15:15:00,46.24,46.44,46.17,46.26,16390.0,40.1557,40.3294,40.095,40.1731,16390.0
2020-04-03 15:20:00,46.26,46.33,46.21,46.29,21443.0,40.1731,40.2339,40.1297,40.1992,21443.0
2020-04-03 15:25:00,46.27,46.4,46.25,46.35,20652.0,40.1818,40.2947,40.1644,40.2513,20652.0
2020-04-03 15:30:00,46.35,46.47,46.19,46.23,22391.0,40.2513,40.3555,40.1123,40.1471,22391.0
2020-04-03 15:35:00,46.24,46.37,46.22,46.28,46607.0,40.1557,40.2686,40.1384,40.1905,46607.0
2020-04-03 15:40:00,46.29,46.31,46.09,46.18,49999.0,40.1992,40.2165,40.0255,40.1036,49999.0
2020-04-03 15:45:00,46.2,46.64,46.18,46.62,61102.0,40.121,40.5031,40.1036,40.4857,61102.0
2020-04-03 15:50:00,47.02,47.09,46.7,46.81,147630.0,40.8331,40.8939,40.5552,40.6507,147630.0
2020-04-03 15:55:00,46.81,46.89,46.48,46.61,171216.0,40.6507,40.7202,40.3642,40.4771,171216.0
2020-04-06 09:30:00,48.4,48.4,47.65,47.7,66091.0,42.0315,42.0315,41.3802,41.4236,66091.0
2020-04-06 09:35:00,47.7,47.93,47.36,47.45,31084.0,41.4236,41.6234,41.1284,41.2065,31084.0
2020-04-06 09:40:00,47.48,47.8,47.44,47.55,36868.0,41.2326,41.5105,41.1978,41.2934,36868.0
2020-04-06 09:45:00,47.49,47.6,47.4,47.44,74684.0,41.2413,41.3368,41.1631,41.1978,74684.0
2020-04-06 09:50:00,47.45,47.8,47.44,47.8,103367.0,41.2065,41.5105,41.1978,41.5105,103367.0
2020-04-06 09:55:00,47.77,47.78,47.44,47.56,57463.0,41.4844,41.4931,41.1978,41.3021,57463.0
2020-04-06 10:00:00,47.61,47.66,47.51,47.54,47191.0,41.3455,41.3889,41.2586,41.2847,47191.0
2020-04-06 10:05:00,47.52,47.7,47.48,47.66,45190.0,41.2673,41.4236,41.2326,41.3889,45190.0
2020-04-06 10:10:00,47.65,47.79,47.62,47.74,42275.0,41.3802,41.5018,41.3542,41.4584,42275.0
2020-04-06 10:15:00,47.75,47.93,47.7,47.92,61800.0,41.4671,41.6234,41.4236,41.6147,61800.0
2020-04-06 10:20:00,47.92,48.23,47.9,48.2,24323.0,41.6147,41.8839,41.5973,41.8578,24323.0
2020-04-06 10:25:00,48.16,48.28,47.59,47.59,44594.0,41.8231,41.9273,41.3281,41.3281,44594.0
2020-04-06 10:30:00,47.6,47.71,47.49,47.64,89645.0,41.3368,41.4323,41.2413,41.3715,89645.0
2020-04-06 10:35:00,47.6,48.16,47.58,48.11,68755.0,41.3368,41.8231,41.3194,41.7797,68755.0
2020-04-06 10:40:00,48.14,48.14,47.83,47.91,39008.0,41.8057,41.8057,41.5365,41.606,39008.0
2020-04-06 10:45:00,47.94,47.97,47.66,47.83,11617.0,41.6321,41.6581,41.3889,41.5365,11617.0
2020-04-06 10:50:00,47.85,47.95,47.8,47.8,12498.0,41.5539,41.6407,41.5105,41.5105,12498.0
2020-04-06 10:55:00,47.82,47.86,47.69,47.7,9190.0,41.5278,41.5626,41.415,41.4236,9190.0
2020-04-06 11:00:00,47.73,47.84,47.65,47.81,13465.0,41.4497,41.5452,41.3802,41.5192,13465.0
2020-04-06 11:05:00,47.83,47.88,47.74,47.78,60466.0,41.5365,41.58,41.4584,41.4931,60466.0
2020-04-06 11:10:00,47.8,47.84,47.69,47.77,29339.0,41.5105,41.5452,41.415,41.4844,29339.0
2020-04-06 11:15:00,47.75,47.94,47.75,47.79,24864.0,41.4671,41.6321,41.4671,41.5018,24864.0
2020-04-06 11:20:00,47.78,47.88,47.74,47.79,21037.0,41.4931,41.58,41.4584,41.5018,21037.0
2020-04-06 11:25:00,47.8,47.91,47.8,47.89,10253.0,41.5105,41.606,41.5105,41.5886,10253.0
2020-04-06 11:30:00,47.88,47.93,47.79,47.8,20635.0,41.58,41.6234,41.5018,41.5105,20635.0
2020-04-06 11:35:00,47.79,47.84,47.71,47.79,43115.0,41.5018,41.5452,41.4323,41.5018,43115.0
2020-04-06 11:40:00,47.79,47.88,47.77,47.85,12858.0,41.5018,41.58,41.4844,41.5539,12858.0
2020-04-06 11:45:00,47.84,48.12,47.82,48.09,11920.0,41.5452,41.7884,41.5278,41.7623,11920.0
2020-04-06 11:50:00,48.07,48.14,48.0,48.11,15638.0,41.745,41.8057,41.6842,41.7797,15638.0
2020-04-06 11:55:00,48.09,48.12,48.02,48.11,24189.0,41.7623,41.7884,41.7015,41.7797,24189.0
2020-04-06 12:00:00,48.08,48.18,48.04,48.1,11497.0,41.7536,41.8405,41.7189,41.771,11497.0
2020-04-06 12:05:00,48.11,48.2,48.06,48.17,11324.0,41.7797,41.8578,41.7363,41.8318,11324.0
2020-04-06 12:10:00,48.15,48.27,48.12,48.24,14019.0,41.8144,41.9186,41.7884,41.8926,14019.0
2020-04-06 12:15:00,48.22,48.34,48.22,48.33,8224.0,41.8752,41.9794,41.8752,41.9707,8224.0
2020-04-06 12:20:00,48.34,48.48,48.31,48.46,29476.0,41.9794,42.101,41.9534,42.0836,29476.0
2020-04-06 12:25:00,48.45,48.45,48.29,48.3,9876.0,42.075,42.075,41.936,41.9447,9876.0
2020-04-06 12:30:00,48.29,48.34,48.21,48.33,13771.0,41.936,41.9794,41.8665,41.9707,13771.0
2020-04-06 12:35:00,48.38,48.4,48.26,48.28,17248.0,42.0142,42.0315,41.91,41.9273,17248.0
2020-04-06 12:40:00,48.3,48.31,48.22,48.29,44832.0,41.9447,41.9534,41.8752,41.936,44832.0
2020-04-06 12:45:00,48.28,48.32,48.21,48.27,42785.0,41.9273,41.9621,41.8665,41.9186,42785.0
2020-04-06 12:50:00,48.23,48.33,48.19,48.29,23827.0,41.8839,41.9707,41.8492,41.936,23827.0
2020-04-06 12:55:00,48.27,48.33,48.25,48.33,16712.0,41.9186,41.9707,41.9013,41.9707,16712.0
2020-04-06 13:00:00,48.36,48.37,48.19,48.2,68737.0,41.9968,42.0055,41.8492,41.8578,68737.0
2020-04-06 13:05:00,48.2,48.34,48.19,48.33,14100.0,41.8578,41.9794,41.8492,41.9707,14100.0
2020-04-06 13:10:00,48.31,48.35,48.26,48.29,8907.0,41.9534,41.9881,41.91,41.936,8907.0
2020-04-06 13:15:00,48.28,48.34,48.23,48.3,9809.0,41.9273,41.9794,41.8839,41.9447,9809.0
2020-04-06 13:20:00,48.3,48.4,48.26,48.33,12282.0,41.9447,42.0315,41.91,41.9707,12282.0
2020-04-06 13:25:00,48.32,48.39,48.28,48.3,7410.0,41.9621,42.0228,41.9273,41.9447,7410.0
2020-04-06 13:30:00,48.34,48.38,48.26,48.32,12089.0,41.9794,42.0142,41.91,41.9621,12089.0
2020-04-06 13:35:00,48.31,48.44,48.31,48.42,27995.0,41.9534,42.0663,41.9534,42.0489,27995.0
2020-04-06 13:40:00,48.43,48.56,48.4,48.5,19648.0,42.0576,42.1705,42.0315,42.1184,19648.0
2020-04-06 13:45:00,48.5,48.75,48.49,48.74,36296.0,42.1184,42.3355,42.1097,42.3268,36296.0
2020-04-06 13:50:00,48.75,48.79,48.65,48.73,119172.0,42.3355,42.3702,42.2486,42.3181,119172.0
2020-04-06 13:55:00,48.73,48.77,48.67,48.77,12355.0,42.3181,42.3528,42.266,42.3528,12355.0
2020-04-06 14:00:00,48.77,48.77,48.62,48.67,13242.0,42.3528,42.3528,42.2226,42.266,13242.0
2020-04-06 14:05:00,48.65,48.65,48.55,48.59,10590.0,42.2486,42.2486,42.1618,42.1965,10590.0
2020-04-06 14:10:00,48.57,48.59,48.51,48.54,13355.0,42.1792,42.1965,42.1271,42.1531,13355.0
2020-04-06 14:15:00,48.54,48.55,48.44,48.53,12106.0,42.1531,42.1618,42.0663,42.1444,12106.0
2020-04-06 14:20:00,48.55,48.58,48.49,48.58,15488.0,42.1618,42.1878,42.1097,42.1878,15488.0
2020-04-06 14:25:00,48.57,48.64,48.52,48.57,27370.0,42.1792,42.24,42.1357,42.1792,27370.0
2020-04-06 14:30:00,48.59,48.66,48.48,48.57,18383.0,42.1965,42.2573,42.101,42.1792,18383.0
2020-04-06 14:35:00,48.58,48.69,48.58,48.67,16839.0,42.1878,42.2834,42.1878,42.266,16839.0
2020-04-06 14:40:00,48.65,48.69,48.57,48.61,16258.0,42.2486,42.2834,42.1792,42.2139,16258.0
2020-04-06 14:45:00,48.61,48.67,48.59,48.64,16720.0,42.2139,42.266,42.1965,42.24,16720.0
2020-04-06 14:50:00,48.64,48.72,48.61,48.63,14874.0,42.24,42.3094,42.2139,42.2313,14874.0
2020-04-06 14:55:00,48.63,48.81,48.63,48.73,12229.0,42.2313,42.3876,42.2313,42.3181,12229.0
2020-04-06 15:00:00,48.73,48.74,48.59,48.72,29495.0,42.3181,42.3268,42.1965,42.3094,29495.0
2020-04-06 15:05:00,48.72,48.79,48.68,48.73,15582.0,42.3094,42.3702,42.2747,42.3181,15582.0
2020-04-06 15:10:00,48.74,48.75,48.61,48.66,26742.0,42.3268,42.3355,42.2139,42.2573,26742.0
2020-04-06 15:15:00,48.68,48.72,48.49,48.53,33025.0,42.2747,42.3094,42.1097,42.1444,33025.0
2020-04-06 15:20:00,48.53,48.64,48.53,48.64,16611.0,42.1444,42.24,42.1444,42.24,16611.0
2020-04-06 15:25:00,48.64,48.83,48.64,48.82,23477.0,42.24,42.4049,42.24,42.3963,23477.0
2020-04-06 15:30:00,48.81,48.98,48.74,48.87,37046.0,42.3876,42.5352,42.3268,42.4397,37046.0
2020-04-06 15:35:00,48.86,48.93,48.76,48.86,33207.0,42.431,42.4918,42.3442,42.431,33207.0
2020-04-06 15:40:00,48.87,49.01,48.87,48.98,33114.0,42.4397,42.5613,42.4397,42.5352,33114.0
2020-04-06 15:45:00,49.01,49.02,48.84,49.01,40487.0,42.5613,42.5699,42.4136,42.5613,40487.0
2020-04-06 15:50:00,49.03,49.5,49.02,49.5,109487.0,42.5786,42.9868,42.5699,42.9868,109487.0
2020-04-06 15:55:00,49.54,49.74,49.26,49.4,207579.0,43.0215,43.1952,42.7784,42.8999,207579.0
2020-04-07 09:30:00,50.47,50.77,50.07,50.29,49765.0,43.8292,44.0897,43.4818,43.6728,49765.0
2020-04-07 09:35:00,50.16,50.46,50.04,50.07,25878.0,43.5599,43.8205,43.4557,43.4818,25878.0
2020-04-07 09:40:00,50.06,50.66,50.06,50.57,35591.0,43.4731,43.9942,43.4731,43.916,35591.0
2020-04-07 09:45:00,50.57,50.59,50.12,50.2,26303.0,43.916,43.9334,43.5252,43.5947,26303.0
2020-04-07 09:50:00,50.13,50.62,50.11,50.57,30854.0,43.5339,43.9594,43.5165,43.916,30854.0
2020-04-07 09:55:00,50.53,50.65,50.24,50.41,15594.0,43.8813,43.9855,43.6294,43.7771,15594.0
2020-04-07 10:00:00,50.35,50.42,49.81,49.82,22887.0,43.7249,43.7857,43.256,43.2647,22887.0
2020-04-07 10:05:00,49.84,50.1,49.84,49.88,18600.0,43.2821,43.5078,43.2821,43.3168,18600.0
2020-04-07 10:10:00,49.91,50.16,49.74,49.97,21169.0,43.3428,43.5599,43.1952,43.3949,21169.0
2020-04-07 10:15:00,49.9,50.04,49.7,50.03,23982.0,43.3342,43.4557,43.1605,43.4471,23982.0
2020-04-07 10:20:00,49.95,50.03,49.49,49.65,15552.0,43.3776,43.4471,42.9781,43.1171,15552.0
2020-04-07 10:25:00,49.59,49.63,49.43,49.45,10325.0,43.0649,43.0997,42.926,42.9434,10325.0
2020-04-07 10:30:00,49.47,49.89,49.45,49.85,12955.0,42.9607,43.3255,42.9434,43.2907,12955.0
2020-04-07 10:35:00,49.82,49.83,49.64,49.64,13695.0,43.2647,43.2734,43.1084,43.1084,13695.0
2020-04-07 10:40:00,49.66,49.87,49.59,49.8,8027.0,43.1257,43.3081,43.0649,43.2473,8027.0
2020-04-07 10:45:00,49.8,49.94,49.77,49.91,25610.0,43.2473,43.3689,43.2213,43.3428,25610.0
2020-04-07 10:50:00,49.9,50.0,49.85,49.96,22486.0,43.3342,43.421,43.2907,43.3863,22486.0
2020-04-07 10:55:00,49.96,50.21,49.94,49.97,80075.0,43.3863,43.6034,43.3689,43.3949,80075.0
2020-04-07 11:00:00,49.98,50.01,49.67,49.83,13795.0,43.4036,43.4297,43.1344,43.2734,13795.0
2020-04-07 11:05:00,49.8,49.98,49.77,49.98,8630.0,43.2473,43.4036,43.2213,43.4036,8630.0
2020-04-07 11:10:00,50.0,50.0,49.86,49.98,33405.0,43.421,43.421,43.2994,43.4036,33405.0
2020-04-07 11:15:00,49.94,50.1,49.91,50.0,22461.0,43.3689,43.5078,43.3428,43.421,22461.0
2020-04-07 11:20:00,49.98,50.0,49.85,49.9,29280.0,43.4036,43.421,43.2907,43.3342,29280.0
2020-04-07 11:25:00,49.96,50.07,49.83,49.97,15757.0,43.3863,43.4818,43.2734,43.3949,15757.0
2020-04-07 11:30:00,49.98,50.01,49.86,49.93,11185.0,43.4036,43.4297,43.2994,43.3602,11185.0
2020-04-07 11:35:00,49.94,50.02,49.9,50.02,13378.0,43.3689,43.4384,43.3342,43.4384,13378.0
2020-04-07 11:40:00,49.95,49.99,49.84,49.88,13211.0,43.3776,43.4123,43.2821,43.3168,13211.0
2020-04-07 11:45:00,49.85,50.03,49.76,49.95,39251.0,43.2907,43.4471,43.2126,43.3776,39251.0
2020-04-07 11:50:00,49.93,49.93,49.73,49.78,7667.0,43.3602,43.3602,43.1865,43.2299,7667.0
2020-04-07 11:55:00,49.74,49.75,49.51,49.59,14734.0,43.1952,43.2039,42.9955,43.0649,14734.0
2020-04-07 12:00:00,49.64,49.81,49.64,49.8,8753.0,43.1084,43.256,43.1084,43.2473,8753.0
2020-04-07 12:05:00,49.82,50.07,49.82,50.04,20717.0,43.2647,43.4818,43.2647,43.4557,20717.0
2020-04-07 12:10:00,50.04,50.04,49.88,49.91,8368.0,43.4557,43.4557,43.3168,43.3428,8368.0
2020-04-07 12:15:00,49.95,50.2,49.95,50.06,23719.0,43.3776,43.5947,43.3776,43.4731,23719.0
2020-04-07 12:20:00,50.1,50.15,49.98,49.98,8993.0,43.5078,43.5513,43.4036,43.4036,8993.0
2020-04-07 12:25:00,50.0,50.1,49.87,50.1,6418.0,43.421,43.5078,43.3081,43.5078,6418.0
2020-04-07 12:30:00,50.09,50.19,49.81,49.84,20566.0,43.4992,43.586,43.256,43.2821,20566.0
2020-04-07 12:35:00,49.86,49.97,49.78,49.89,7156.0,43.2994,43.3949,43.2299,43.3255,7156.0
2020-04-07 12:40:00,49.91,50.02,49.86,49.98,20475.0,43.3428,43.4384,43.2994,43.4036,20475.0
2020-04-07 12:45:00,49.97,50.0,49.9,49.96,7033.0,43.3949,43.421,43.3342,43.3863,7033.0
2020-04-07 12:50:00,49.98,50.0,49.88,49.92,4484.0,43.4036,43.421,43.3168,43.3515,4484.0
2020-04-07 12:55:00,49.93,49.96,49.82,49.9,7594.0,43.3602,43.3863,43.2647,43.3342,7594.0
2020-04-07 13:00:00,49.92,49.92,49.81,49.83,16474.0,43.3515,43.3515,43.256,43.2734,16474.0
2020-04-07 13:05:00,49.87,49.92,49.7,49.74,4153.0,43.3081,43.3515,43.1605,43.1952,4153.0
2020-04-07 13:10:00,49.73,49.81,49.58,49.8,6858.0,43.1865,43.256,43.0563,43.2473,6858.0
2020-04-07 13:15:00,49.76,49.83,49.66,49.8,22740.0,43.2126,43.2734,43.1257,43.2473,22740.0
2020-04-07 13:20:00,49.74,49.87,49.67,49.85,8012.0,43.1952,43.3081,43.1344,43.2907,8012.0
2020-04-07 13:25:00,49.83,49.87,49.76,49.85,43645.0,43.2734,43.3081,43.2126,43.2907,43645.0
2020-04-07 13:30:00,49.86,49.99,49.74,49.95,90658.0,43.2994,43.4123,43.1952,43.3776,90658.0
2020-04-07 13:35:00,49.97,49.97,49.74,49.78,45176.0,43.3949,43.3949,43.1952,43.2299,45176.0
2020-04-07 13:40:00,49.74,49.85,49.56,49.59,18433.0,43.1952,43.2907,43.0389,43.0649,18433.0
2020-04-07 13:45:00,49.54,49.69,49.54,49.54,14415.0,43.0215,43.1518,43.0215,43.0215,14415.0
2020-04-07 13:50:00,49.51,49.55,49.38,49.38,8047.0,42.9955,43.0302,42.8826,42.8826,8047.0
2020-04-07 13:55:00,49.37,49.37,49.22,49.3,19565.0,42.8739,42.8739,42.7436,42.8131,19565.0
2020-04-07 14:00:00,49.3,49.31,49.2,49.22,11298.0,42.8131,42.8218,42.7263,42.7436,11298.0
2020-04-07 14:05:00,49.19,49.19,49.05,49.13,17274.0,42.7176,42.7176,42.596,42.6655,17274.0
2020-04-07 14:10:00,49.13,49.21,49.01,49.11,17829.0,42.6655,42.7349,42.5613,42.6481,17829.0
2020-04-07 14:15:00,49.09,49.17,48.88,48.88,12835.0,42.6307,42.7002,42.4484,42.4484,12835.0
2020-04-07 14:20:00,48.88,49.09,48.77,49.0,17436.0,42.4484,42.6307,42.3528,42.5526,17436.0
2020-04-07 14:25:00,49.01,49.14,48.94,48.96,17191.0,42.5613,42.6742,42.5005,42.5178,17191.0
2020-04-07 14:30:00,48.97,49.01,48.81,48.85,8678.0,42.5265,42.5613,42.3876,42.4223,8678.0
2020-04-07 14:35:00,48.8,48.81,48.4,48.44,23841.0,42.3789,42.3876,42.0315,42.0663,23841.0
2020-04-07 14:40:00,48.47,48.5,48.17,48.26,21375.0,42.0923,42.1184,41.8318,41.91,21375.0
2020-04-07 14:45:00,48.29,48.46,48.25,48.27,12787.0,41.936,42.0836,41.9013,41.9186,12787.0
2020-04-07 14:50:00,48.25,48.36,48.06,48.06,16227.0,41.9013,41.9968,41.7363,41.7363,16227.0
2020-04-07 14:55:00,48.04,48.16,47.98,48.1,24606.0,41.7189,41.8231,41.6668,41.771,24606.0
2020-04-07 15:00:00,48.09,48.3,48.06,48.23,13228.0,41.7623,41.9447,41.7363,41.8839,13228.0
2020-04-07 15:05:00,48.24,48.32,48.07,48.32,17152.0,41.8926,41.9621,41.745,41.9621,17152.0
2020-04-07 15:10:00,48.29,48.38,48.2,48.3,10372.0,41.936,42.0142,41.8578,41.9447,10372.0
2020-04-07 15:15:00,48.29,48.31,47.98,47.98,20631.0,41.936,41.9534,41.6668,41.6668,20631.0
2020-04-07 15:20:00,47.98,48.06,47.81,47.82,23017.0,41.6668,41.7363,41.5192,41.5278,23017.0
2020-04-07 15:25:00,47.83,48.11,47.83,47.88,35962.0,41.5365,41.7797,41.5365,41.58,35962.0
2020-04-07 15:30:00,47.92,48.11,47.79,48.06,44582.0,41.6147,41.7797,41.5018,41.7363,44582.0
2020-04-07 15:35:00,48.06,48.25,48.04,48.23,19156.0,41.7363,41.9013,41.7189,41.8839,19156.0
2020-04-07 15:40:00,48.18,48.49,48.18,48.4,32877.0,41.8405,42.1097,41.8405,42.0315,32877.0
2020-04-07 15:45:00,48.4,48.74,48.37,48.74,27344.0,42.0315,42.3268,42.0055,42.3268,27344.0
2020-04-07 15:50:00,48.77,48.77,48.08,48.25,47440.0,42.3528,42.3528,41.7536,41.9013,47440.0
2020-04-07 15:55:00,48.34,48.34,47.85,47.88,88990.0,41.9794,41.9794,41.5539,41.58,88990.0
2020-04-08 09:30:00,48.36,49.47,47.98,48.38,33070.0,41.9968,42.9607,41.6668,42.0142,33070.0
2020-04-08 09:35:00,48.23,48.48,47.93,47.93,15936.0,41.8839,42.101,41.6234,41.6234,15936.0
2020-04-08 09:40:00,48.08,48.2,47.75,47.8,19536.0,41.7536,41.8578,41.4671,41.5105,19536.0
2020-04-08 09:45:00,47.82,47.89,47.62,47.75,16299.0,41.5278,41.5886,41.3542,41.4671,16299.0
2020-04-08 09:50:00,47.75,47.93,47.66,47.69,16710.0,41.4671,41.6234,41.3889,41.415,16710.0
2020-04-08 09:55:00,47.69,48.0,47.68,47.91,10984.0,41.415,41.6842,41.4063,41.606,10984.0
2020-04-08 10:00:00,47.96,48.02,47.8,47.83,10876.0,41.6494,41.7015,41.5105,41.5365,10876.0
2020-04-08 10:05:00,47.85,47.91,47.39,47.49,51713.0,41.5539,41.606,41.1544,41.2413,51713.0
2020-04-08 10:10:00,47.53,47.98,47.52,47.95,12020.0,41.276,41.6668,41.2673,41.6407,12020.0
2020-04-08 10:15:00,47.91,47.96,47.79,47.95,12455.0,41.606,41.6494,41.5018,41.6407,12455.0
2020-04-08 10:20:00,47.91,48.26,47.89,48.11,19373.0,41.606,41.91,41.5886,41.7797,19373.0
2020-04-08 10:25:00,48.12,48.4,48.08,48.33,30337.0,41.7884,42.0315,41.7536,41.9707,30337.0
2020-04-08 10:30:00,48.35,48.66,48.29,48.63,18152.0,41.9881,42.2573,41.936,42.2313,18152.0
2020-04-08 10:35:00,48.66,48.79,48.55,48.59,33246.0,42.2573,42.3702,42.1618,42.1965,33246.0
2020-04-08 10:40:00,48.63,48.66,48.33,48.42,7377.0,42.2313,42.2573,41.9707,42.0489,7377.0
2020-04-08 10:45:00,48.45,48.5,48.33,48.39,11954.0,42.075,42.1184,41.9707,42.0228,11954.0
2020-04-08 10:50:00,48.46,48.9,48.45,48.75,9899.0,42.0836,42.4657,42.075,42.3355,9899.0
2020-04-08 10:55:00,48.72,48.75,48.64,48.66,13623.0,42.3094,42.3355,42.24,42.2573,13623.0
2020-04-08 11:00:00,48.64,48.75,48.45,48.45,19627.0,42.24,42.3355,42.075,42.075,19627.0
2020-04-08 11:05:00,48.48,48.66,48.36,48.57,12227.0,42.101,42.2573,41.9968,42.1792,12227.0
2020-04-08 11:10:00,48.58,48.76,48.57,48.75,4114.0,42.1878,42.3442,42.1792,42.3355,4114.0
2020-04-08 11:15:00,48.78,48.85,48.75,48.81,14961.0,42.3615,42.4223,42.3355,42.3876,14961.0
2020-04-08 11:20:00,48.82,48.95,48.81,48.84,13303.0,42.3963,42.5092,42.3876,42.4136,13303.0
2020-04-08 11:25:00,48.85,48.96,48.82,48.84,7994.0,42.4223,42.5178,42.3963,42.4136,7994.0
2020-04-08 11:30:00,48.85,48.93,48.8,48.92,8770.0,42.4223,42.4918,42.3789,42.4831,8770.0
2020-04-08 11:35:00,48.93,48.96,48.88,48.91,6952.0,42.4918,42.5178,42.4484,42.4744,6952.0
2020-04-08 11:40:00,48.92,49.05,48.89,48.93,7961.0,42.4831,42.596,42.4571,42.4918,7961.0
2020-04-08 11:45:00,48.94,49.03,48.92,48.94,9764.0,42.5005,42.5786,42.4831,42.5005,9764.0
2020-04-08 11:50:00,48.93,48.93,48.79,48.84,10080.0,42.4918,42.4918,42.3702,42.4136,10080.0
2020-04-08 11:55:00,48.84,48.92,48.64,48.65,14653.0,42.4136,42.4831,42.24,42.2486,14653.0
2020-04-08 12:00:00,48.63,48.65,48.49,48.57,15853.0,42.2313,42.2486,42.1097,42.1792,15853.0
2020-04-08 12:05:00,48.56,48.62,48.49,48.55,8042.0,42.1705,42.2226,42.1097,42.1618,8042.0
2020-04-08 12:10:00,48.56,48.63,48.47,48.56,13336.0,42.1705,42.2313,42.0923,42.1705,13336.0
2020-04-08 12:15:00,48.56,48.87,48.56,48.8,14295.0,42.1705,42.4397,42.1705,42.3789,14295.0
2020-04-08 12:20:00,48.78,49.01,48.74,49.0,15950.0,42.3615,42.5613,42.3268,42.5526,15950.0
2020-04-08 12:25:00,49.0,49.07,48.87,48.89,13630.0,42.5526,42.6134,42.4397,42.4571,13630.0
2020-04-08 12:30:00,48.86,48.9,48.8,48.86,5510.0,42.431,42.4657,42.3789,42.431,5510.0
2020-04-08 12:35:00,48.9,49.0,48.8,49.0,17184.0,42.4657,42.5526,42.3789,42.5526,17184.0
2020-04-08 12:40:00,49.08,49.24,49.03,49.17,20487.0,42.6221,42.761,42.5786,42.7002,20487.0
2020-04-08 12:45:00,49.14,49.32,49.14,49.24,5500.0,42.6742,42.8305,42.6742,42.761,5500.0
2020-04-08 12:50:00,49.23,49.28,49.16,49.21,7212.0,42.7523,42.7957,42.6915,42.7349,7212.0
2020-04-08 12:55:00,49.18,49.18,49.01,49.06,5026.0,42.7089,42.7089,42.5613,42.6047,5026.0
2020-04-08 13:00:00,49.08,49.14,49.0,49.11,6675.0,42.6221,42.6742,42.5526,42.6481,6675.0
2020-04-08 13:05:00,49.09,49.26,49.02,49.13,6076.0,42.6307,42.7784,42.5699,42.6655,6076.0
2020-04-08 13:10:00,49.14,49.19,49.04,49.13,7224.0,42.6742,42.7176,42.5873,42.6655,7224.0
2020-04-08 13:15:00,49.13,49.27,49.13,49.21,8652.0,42.6655,42.7871,42.6655,42.7349,8652.0
2020-04-08 13:20:00,49.23,49.4,49.22,49.36,10393.0,42.7523,42.8999,42.7436,42.8652,10393.0
2020-04-08 13:25:00,49.35,49.35,49.13,49.16,13048.0,42.8565,42.8565,42.6655,42.6915,13048.0
2020-04-08 13:30:00,49.17,49.18,49.06,49.08,8762.0,42.7002,42.7089,42.6047,42.6221,8762.0
2020-04-08 13:35:00,49.08,49.08,48.94,49.05,15709.0,42.6221,42.6221,42.5005,42.596,15709.0
2020-04-08 13:40:00,49.08,49.17,49.0,49.04,7861.0,42.6221,42.7002,42.5526,42.5873,7861.0
2020-04-08 13:45:00,49.02,49.18,49.02,49.11,7127.0,42.5699,42.7089,42.5699,42.6481,7127.0
2020-04-08 13:50:00,49.11,49.21,49.1,49.14,7521.0,42.6481,42.7349,42.6394,42.6742,7521.0
2020-04-08 13:55:00,49.12,49.15,48.95,49.14,13457.0,42.6568,42.6828,42.5092,42.6742,13457.0
2020-04-08 14:00:00,49.14,49.26,49.12,49.26,10830.0,42.6742,42.7784,42.6568,42.7784,10830.0
2020-04-08 14:05:00,49.25,49.45,49.25,49.45,13805.0,42.7697,42.9434,42.7697,42.9434,13805.0
2020-04-08 14:10:00,49.44,49.45,49.24,49.24,17396.0,42.9347,42.9434,42.761,42.761,17396.0
2020-04-08 14:15:00,49.25,49.47,49.25,49.42,16494.0,42.7697,42.9607,42.7697,42.9173,16494.0
2020-04-08 14:20:00,49.42,49.43,49.26,49.43,13431.0,42.9173,42.926,42.7784,42.926,13431.0
2020-04-08 14:25:00,49.41,49.49,49.41,49.48,10049.0,42.9086,42.9781,42.9086,42.9694,10049.0
2020-04-08 14:30:00,49.48,49.59,49.46,49.54,24078.0,42.9694,43.0649,42.9521,43.0215,24078.0
2020-04-08 14:35:00,49.53,49.68,49.51,49.65,13669.0,43.0128,43.1431,42.9955,43.1171,13669.0
2020-04-08 14:40:00,49.65,49.71,49.53,49.53,12437.0,43.1171,43.1692,43.0128,43.0128,12437.0
2020-04-08 14:45:00,49.55,49.71,49.52,49.62,34227.0,43.0302,43.1692,43.0042,43.091,34227.0
2020-04-08 14:50:00,49.65,49.73,49.58,49.69,17826.0,43.1171,43.1865,43.0563,43.1518,17826.0
2020-04-08 14:55:00,49.68,49.72,49.64,49.7,18638.0,43.1431,43.1778,43.1084,43.1605,18638.0
2020-04-08 15:00:00,49.71,49.74,49.64,49.73,14815.0,43.1692,43.1952,43.1084,43.1865,14815.0
2020-04-08 15:05:00,49.72,49.72,49.63,49.72,14268.0,43.1778,43.1778,43.0997,43.1778,14268.0
2020-04-08 15:10:00,49.72,49.72,49.5,49.53,23017.0,43.1778,43.1778,42.9868,43.0128,23017.0
2020-04-08 15:15:00,49.51,49.6,49.45,49.51,28148.0,42.9955,43.0736,42.9434,42.9955,28148.0
2020-04-08 15:20:00,49.51,49.58,49.48,49.52,26323.0,42.9955,43.0563,42.9694,43.0042,26323.0
2020-04-08 15:25:00,49.55,49.71,49.52,49.69,20299.0,43.0302,43.1692,43.0042,43.1518,20299.0
2020-04-08 15:30:00,49.7,49.83,49.59,49.61,49554.0,43.1605,43.2734,43.0649,43.0823,49554.0
2020-04-08 15:35:00,49.59,49.62,49.38,49.45,26993.0,43.0649,43.091,42.8826,42.9434,26993.0
2020-04-08 15:40:00,49.45,49.49,49.26,49.43,32619.0,42.9434,42.9781,42.7784,42.926,32619.0
2020-04-08 15:45:00,49.41,49.41,49.24,49.35,46445.0,42.9086,42.9086,42.761,42.8565,46445.0
2020-04-08 15:50:00,49.34,49.65,49.34,49.51,85688.0,42.8478,43.1171,42.8478,42.9955,85688.0
2020-04-08 15:55:00,49.53,49.53,49.25,49.39,137723.0,43.0128,43.0128,42.7697,42.8913,137723.0
2020-04-09 09:30:00,49.23,49.82,49.23,49.82,43863.0,42.7523,43.2647,42.7523,43.2647,43863.0
2020-04-09 09:35:00,49.76,49.93,49.51,49.68,11177.0,43.2126,43.3602,42.9955,43.1431,11177.0
2020-04-09 09:40:00,49.81,50.2,49.7,49.97,19844.0,43.256,43.5947,43.1605,43.3949,19844.0
2020-04-09 09:45:00,49.92,50.25,49.88,50.25,25965.0,43.3515,43.6381,43.3168,43.6381,25965.0
2020-04-09 09:50:00,50.25,50.57,50.13,50.56,21430.0,43.6381,43.916,43.5339,43.9073,21430.0
2020-04-09 09:55:00,50.58,50.75,50.49,50.5,16005.0,43.9247,44.0723,43.8465,43.8552,16005.0
2020-04-09 10:00:00,50.58,50.58,50.13,50.4,17138.0,43.9247,43.9247,43.5339,43.7684,17138.0
2020-04-09 10:05:00,50.37,50.47,50.07,50.15,8204.0,43.7423,43.8292,43.4818,43.5513,8204.0
2020-04-09 10:10:00,50.12,50.33,50.09,50.18,8578.0,43.5252,43.7076,43.4992,43.5773,8578.0
2020-04-09 10:15:00,50.26,50.26,49.93,50.03,23091.0,43.6468,43.6468,43.3602,43.4471,23091.0
2020-04-09 10:20:00,49.98,50.11,49.94,50.06,17674.0,43.4036,43.5165,43.3689,43.4731,17674.0
2020-04-09 10:25:00,50.11,50.35,50.1,50.3,8431.0,43.5165,43.7249,43.5078,43.6815,8431.0
2020-04-09 10:30:00,50.32,50.36,50.2,50.36,10837.0,43.6989,43.7336,43.5947,43.7336,10837.0
2020-04-09 10:35:00,50.37,50.65,50.3,50.6,10934.0,43.7423,43.9855,43.6815,43.9421,10934.0
2020-04-09 10:40:00,50.56,50.63,50.35,50.48,6504.0,43.9073,43.9681,43.7249,43.8378,6504.0
2020-04-09 10:45:00,50.46,50.58,50.42,50.45,6337.0,43.8205,43.9247,43.7857,43.8118,6337.0
2020-04-09 10:50:00,50.41,50.48,50.33,50.37,7607.0,43.7771,43.8378,43.7076,43.7423,7607.0
2020-04-09 10:55:00,50.38,50.57,50.37,50.48,10291.0,43.751,43.916,43.7423,43.8378,10291.0
2020-04-09 11:00:00,50.48,50.52,50.23,50.26,10198.0,43.8378,43.8726,43.6207,43.6468,10198.0
2020-04-09 11:05:00,50.3,50.4,50.1,50.32,4750.0,43.6815,43.7684,43.5078,43.6989,4750.0
2020-04-09 11:10:00,50.34,50.4,50.23,50.3,5362.0,43.7163,43.7684,43.6207,43.6815,5362.0
2020-04-09 11:15:00,50.26,50.26,50.05,50.21,6956.0,43.6468,43.6468,43.4644,43.6034,6956.0
2020-04-09 11:20:00,50.22,50.29,50.06,50.15,9487.0,43.6121,43.6728,43.4731,43.5513,9487.0
2020-04-09 11:25:00,50.12,50.37,50.03,50.34,8086.0,43.5252,43.7423,43.4471,43.7163,8086.0
2020-04-09 11:30:00,50.31,50.37,50.21,50.27,10711.0,43.6902,43.7423,43.6034,43.6555,10711.0
2020-04-09 11:35:00,50.28,50.31,50.07,50.27,7610.0,43.6642,43.6902,43.4818,43.6555,7610.0
2020-04-09 11:40:00,50.24,50.4,50.21,50.37,9259.0,43.6294,43.7684,43.6034,43.7423,9259.0
2020-04-09 11:45:00,50.39,50.43,50.34,50.41,5714.0,43.7597,43.7944,43.7163,43.7771,5714.0
2020-04-09 11:50:00,50.45,50.46,50.27,50.31,7106.0,43.8118,43.8205,43.6555,43.6902,7106.0
2020-04-09 11:55:00,50.31,50.4,50.22,50.38,16361.0,43.6902,43.7684,43.6121,43.751,16361.0
2020-04-09 12:00:00,50.41,50.54,50.39,50.54,10026.0,43.7771,43.8899,43.7597,43.8899,10026.0
2020-04-09 12:05:00,50.56,50.67,50.49,50.67,10885.0,43.9073,44.0028,43.8465,44.0028,10885.0
2020-04-09 12:10:00,50.66,50.66,50.49,50.51,5067.0,43.9942,43.9942,43.8465,43.8639,5067.0
2020-04-09 12:15:00,50.53,50.53,50.33,50.4,17651.0,43.8813,43.8813,43.7076,43.7684,17651.0
2020-04-09 12:20:00,50.39,50.4,50.18,50.21,14460.0,43.7597,43.7684,43.5773,43.6034,14460.0
2020-04-09 12:25:00,50.19,50.21,49.76,49.8,40993.0,43.586,43.6034,43.2126,43.2473,40993.0
2020-04-09 12:30:00,49.82,50.01,49.82,49.89,27805.0,43.2647,43.4297,43.2647,43.3255,27805.0
2020-04-09 12:35:00,49.92,50.2,49.91,50.11,23172.0,43.3515,43.5947,43.3428,43.5165,23172.0
2020-04-09 12:40:00,50.09,50.17,50.04,50.04,11268.0,43.4992,43.5686,43.4557,43.4557,11268.0
2020-04-09 12:45:00,50.04,50.22,50.01,50.12,27963.0,43.4557,43.6121,43.4297,43.5252,27963.0
2020-04-09 12:50:00,50.09,50.29,50.07,50.26,6165.0,43.4992,43.6728,43.4818,43.6468,6165.0
2020-04-09 12:55:00,50.27,50.44,50.22,50.36,8015.0,43.6555,43.8031,43.6121,43.7336,8015.0
2020-04-09 13:00:00,50.32,50.37,50.29,50.29,3014.0,43.6989,43.7423,43.6728,43.6728,3014.0
2020-04-09 13:05:00,50.29,50.35,50.22,50.3,6579.0,43.6728,43.7249,43.6121,43.6815,6579.0
2020-04-09 13:10:00,50.26,50.29,50.13,50.23,11753.0,43.6468,43.6728,43.5339,43.6207,11753.0
2020-04-09 13:15:00,50.25,50.25,50.1,50.24,7503.0,43.6381,43.6381,43.5078,43.6294,7503.0
2020-04-09 13:20:00,50.25,50.37,50.23,50.35,13845.0,43.6381,43.7423,43.6207,43.7249,13845.0
2020-04-09 13:25:00,50.37,50.55,50.31,50.4,15777.0,43.7423,43.8986,43.6902,43.7684,15777.0
2020-04-09 13:30:00,50.48,50.67,50.48,50.63,9904.0,43.8378,44.0028,43.8378,43.9681,9904.0
2020-04-09 13:35:00,50.62,50.76,50.6,50.63,21876.0,43.9594,44.081,43.9421,43.9681,21876.0
2020-04-09 13:40:00,50.63,50.79,50.62,50.66,11988.0,43.9681,44.1071,43.9594,43.9942,11988.0
2020-04-09 13:45:00,50.66,50.67,50.45,50.46,10126.0,43.9942,44.0028,43.8118,43.8205,10126.0
2020-04-09 13:50:00,50.44,50.62,50.4,50.58,4849.0,43.8031,43.9594,43.7684,43.9247,4849.0
2020-04-09 13:55:00,50.58,50.73,50.53,50.66,9504.0,43.9247,44.0549,43.8813,43.9942,9504.0
2020-04-09 14:00:00,50.65,50.72,50.49,50.49,13042.0,43.9855,44.0463,43.8465,43.8465,13042.0
2020-04-09 14:05:00,50.45,50.63,50.34,50.46,32105.0,43.8118,43.9681,43.7163,43.8205,32105.0
2020-04-09 14:10:00,50.46,50.54,50.39,50.43,5533.0,43.8205,43.8899,43.7597,43.7944,5533.0
2020-04-09 14:15:00,50.41,50.42,50.23,50.29,7317.0,43.7771,43.7857,43.6207,43.6728,7317.0
2020-04-09 14:20:00,50.31,50.41,50.2,50.4,11923.0,43.6902,43.7771,43.5947,43.7684,11923.0
2020-04-09 14:25:00,50.41,50.47,50.31,50.32,6346.0,43.7771,43.8292,43.6902,43.6989,6346.0
2020-04-09 14:30:00,50.32,50.54,50.28,50.32,13917.0,43.6989,43.8899,43.6642,43.6989,13917.0
2020-04-09 14:35:00,50.33,50.39,50.26,50.28,12801.0,43.7076,43.7597,43.6468,43.6642,12801.0
2020-04-09 14:40:00,50.3,50.33,50.19,50.3,23648.0,43.6815,43.7076,43.586,43.6815,23648.0
2020-04-09 14:45:00,50.31,50.37,50.12,50.12,13557.0,43.6902,43.7423,43.5252,43.5252,13557.0
2020-04-09 14:50:00,50.13,50.17,49.85,49.91,22790.0,43.5339,43.5686,43.2907,43.3428,22790.0
2020-04-09 14:55:00,49.93,49.97,49.78,49.93,13038.0,43.3602,43.3949,43.2299,43.3602,13038.0
2020-04-09 15:00:00,49.96,49.97,49.81,49.81,9870.0,43.3863,43.3949,43.256,43.256,9870.0
2020-04-09 15:05:00,49.84,50.04,49.73,49.96,12516.0,43.2821,43.4557,43.1865,43.3863,12516.0
2020-04-09 15:10:00,49.99,50.08,49.9,50.08,7996.0,43.4123,43.4905,43.3342,43.4905,7996.0
2020-04-09 15:15:00,50.09,50.17,50.02,50.17,12562.0,43.4992,43.5686,43.4384,43.5686,12562.0
2020-04-09 15:20:00,50.18,50.23,50.1,50.17,13820.0,43.5773,43.6207,43.5078,43.5686,13820.0
2020-04-09 15:25:00,50.17,50.3,50.13,50.29,12227.0,43.5686,43.6815,43.5339,43.6728,12227.0
2020-04-09 15:30:00,50.35,50.5,50.32,50.45,18993.0,43.7249,43.8552,43.6989,43.8118,18993.0
2020-04-09 15:35:00,50.48,50.54,50.27,50.54,14509.0,43.8378,43.8899,43.6555,43.8899,14509.0
2020-04-09 15:40:00,50.55,50.6,50.23,50.31,31642.0,43.8986,43.9421,43.6207,43.6902,31642.0
2020-04-09 15:45:00,50.31,50.36,50.09,50.09,34468.0,43.6902,43.7336,43.4992,43.4992,34468.0
2020-04-09 15:50:00,50.14,50.49,50.11,50.49,55854.0,43.5426,43.8465,43.5165,43.8465,55854.0
2020-04-09 15:55:00,50.46,50.5,50.36,50.36,94198.0,43.8205,43.8552,43.7336,43.7336,94198.0
2020-04-13 09:30:00,50.33,50.33,49.67,49.81,49305.0,43.7076,43.7076,43.1344,43.256,49305.0
2020-04-13 09:35:00,49.81,50.07,49.78,50.07,10671.0,43.256,43.4818,43.2299,43.4818,10671.0
2020-04-13 09:40:00,50.12,50.12,49.78,49.87,11002.0,43.5252,43.5252,43.2299,43.3081,11002.0
2020-04-13 09:45:00,49.99,50.05,49.63,49.83,4430.0,43.4123,43.4644,43.0997,43.2734,4430.0
2020-04-13 09:50:00,49.85,49.85,49.53,49.65,5553.0,43.2907,43.2907,43.0128,43.1171,5553.0
2020-04-13 09:55:00,49.65,49.81,49.46,49.58,8397.0,43.1171,43.256,42.9521,43.0563,8397.0
2020-04-13 10:00:00,49.58,49.71,49.55,49.61,9571.0,43.0563,43.1692,43.0302,43.0823,9571.0
2020-04-13 10:05:00,49.71,49.73,49.41,49.56,6851.0,43.1692,43.1865,42.9086,43.0389,6851.0
2020-04-13 10:10:00,49.56,49.66,49.47,49.59,5482.0,43.0389,43.1257,42.9607,43.0649,5482.0
2020-04-13 10:15:00,49.54,49.56,49.19,49.25,12395.0,43.0215,43.0389,42.7176,42.7697,12395.0
2020-04-13 10:20:00,49.3,49.34,48.91,48.94,10496.0,42.8131,42.8478,42.4744,42.5005,10496.0
2020-04-13 10:25:00,48.92,49.1,48.87,48.96,11747.0,42.4831,42.6394,42.4397,42.5178,11747.0
2020-04-13 10:30:00,48.91,49.05,48.88,48.99,8273.0,42.4744,42.596,42.4484,42.5439,8273.0
2020-04-13 10:35:00,48.96,48.96,48.68,48.8,12953.0,42.5178,42.5178,42.2747,42.3789,12953.0
2020-04-13 10:40:00,48.75,48.86,48.73,48.77,10849.0,42.3355,42.431,42.3181,42.3528,10849.0
2020-04-13 10:45:00,48.79,48.96,48.79,48.87,20175.0,42.3702,42.5178,42.3702,42.4397,20175.0
2020-04-13 10:50:00,48.9,48.92,48.67,48.74,10187.0,42.4657,42.4831,42.266,42.3268,10187.0
2020-04-13 10:55:00,48.71,48.96,48.65,48.9,8349.0,42.3007,42.5178,42.2486,42.4657,8349.0
2020-04-13 11:00:00,48.88,48.93,48.79,48.89,9232.0,42.4484,42.4918,42.3702,42.4571,9232.0
2020-04-13 11:05:00,48.89,48.89,48.72,48.77,12755.0,42.4571,42.4571,42.3094,42.3528,12755.0
2020-04-13 11:10:00,48.8,48.89,48.78,48.86,21225.0,42.3789,42.4571,42.3615,42.431,21225.0
2020-04-13 11:15:00,48.87,48.92,48.8,48.88,5712.0,42.4397,42.4831,42.3789,42.4484,5712.0
2020-04-13 11:20:00,48.87,49.1,48.86,49.06,14588.0,42.4397,42.6394,42.431,42.6047,14588.0
2020-04-13 11:25:00,49.07,49.3,49.07,49.29,5315.0,42.6134,42.8131,42.6134,42.8044,5315.0
2020-04-13 11:30:00,49.27,49.3,49.18,49.28,8588.0,42.7871,42.8131,42.7089,42.7957,8588.0
2020-04-13 11:35:00,49.26,49.35,49.24,49.25,7080.0,42.7784,42.8565,42.761,42.7697,7080.0
2020-04-13 11:40:00,49.27,49.27,49.15,49.17,2935.0,42.7871,42.7871,42.6828,42.7002,2935.0
2020-04-13 11:45:00,49.23,49.34,49.22,49.31,4820.0,42.7523,42.8478,42.7436,42.8218,4820.0
2020-04-13 11:50:00,49.33,49.38,49.21,49.29,9451.0,42.8392,42.8826,42.7349,42.8044,9451.0
2020-04-13 11:55:00,49.31,49.47,49.29,49.45,10080.0,42.8218,42.9607,42.8044,42.9434,10080.0
2020-04-13 12:00:00,49.43,49.62,49.43,49.62,10129.0,42.926,43.091,42.926,43.091,10129.0
2020-04-13 12:05:00,49.63,49.67,49.51,49.51,8753.0,43.0997,43.1344,42.9955,42.9955,8753.0
2020-04-13 12:10:00,49.53,49.82,49.47,49.74,17855.0,43.0128,43.2647,42.9607,43.1952,17855.0
2020-04-13 12:15:00,49.74,49.81,49.59,49.6,25008.0,43.1952,43.256,43.0649,43.0736,25008.0
2020-04-13 12:20:00,49.6,49.61,49.38,49.38,9284.0,43.0736,43.0823,42.8826,42.8826,9284.0
2020-04-13 12:25:00,49.4,49.42,49.22,49.26,11449.0,42.8999,42.9173,42.7436,42.7784,11449.0
2020-04-13 12:30:00,49.24,49.24,49.08,49.11,7163.0,42.761,42.761,42.6221,42.6481,7163.0
2020-04-13 12:35:00,49.13,49.16,49.03,49.06,7419.0,42.6655,42.6915,42.5786,42.6047,7419.0
2020-04-13 12:40:00,49.11,49.12,49.04,49.09,3630.0,42.6481,42.6568,42.5873,42.6307,3630.0
2020-04-13 12:45:00,49.14,49.15,49.05,49.12,2902.0,42.6742,42.6828,42.596,42.6568,2902.0
2020-04-13 12:50:00,49.11,49.11,48.91,48.96,3400.0,42.6481,42.6481,42.4744,42.5178,3400.0
2020-04-13 12:55:00,48.95,48.96,48.81,48.87,6755.0,42.5092,42.5178,42.3876,42.4397,6755.0
2020-04-13 13:00:00,48.85,48.85,48.75,48.79,4268.0,42.4223,42.4223,42.3355,42.3702,4268.0
2020-04-13 13:05:00,48.85,49.01,48.84,49.01,3254.0,42.4223,42.5613,42.4136,42.5613,3254.0
2020-04-13 13:10:00,49.01,49.01,48.81,48.84,5708.0,42.5613,42.5613,42.3876,42.4136,5708.0
2020-04-13 13:15:00,48.84,48.86,48.73,48.84,8314.0,42.4136,42.431,42.3181,42.4136,8314.0
2020-04-13 13:20:00,48.85,48.87,48.82,48.85,7951.0,42.4223,42.4397,42.3963,42.4223,7951.0
2020-04-13 13:25:00,48.86,48.99,48.86,48.96,13425.0,42.431,42.5439,42.431,42.5178,13425.0
2020-04-13 13:30:00,48.95,49.06,48.94,49.06,12251.0,42.5092,42.6047,42.5005,42.6047,12251.0
2020-04-13 13:35:00,49.05,49.12,48.93,49.12,5208.0,42.596,42.6568,42.4918,42.6568,5208.0
2020-04-13 13:40:00,49.08,49.17,49.03,49.12,5675.0,42.6221,42.7002,42.5786,42.6568,5675.0
2020-04-13 13:45:00,49.12,49.15,49.07,49.12,5441.0,42.6568,42.6828,42.6134,42.6568,5441.0
2020-04-13 13:50:00,49.09,49.21,49.09,49.2,5272.0,42.6307,42.7349,42.6307,42.7263,5272.0
2020-04-13 13:55:00,49.17,49.2,49.08,49.1,3027.0,42.7002,42.7263,42.6221,42.6394,3027.0
2020-04-13 14:00:00,49.11,49.16,49.07,49.14,10096.0,42.6481,42.6915,42.6134,42.6742,10096.0
2020-04-13 14:05:00,49.15,49.22,49.12,49.13,4418.0,42.6828,42.7436,42.6568,42.6655,4418.0
2020-04-13 14:10:00,49.15,49.16,48.96,48.96,7609.0,42.6828,42.6915,42.5178,42.5178,7609.0
2020-04-13 14:15:00,48.97,49.01,48.93,49.0,7573.0,42.5265,42.5613,42.4918,42.5526,7573.0
2020-04-13 14:20:00,48.97,49.03,48.91,49.03,5519.0,42.5265,42.5786,42.4744,42.5786,5519.0
2020-04-13 14:25:00,49.03,49.06,48.92,49.02,4303.0,42.5786,42.6047,42.4831,42.5699,4303.0
2020-04-13 14:30:00,49.03,49.1,49.03,49.08,6494.0,42.5786,42.6394,42.5786,42.6221,6494.0
2020-04-13 14:35:00,49.02,49.05,48.93,48.95,6484.0,42.5699,42.596,42.4918,42.5092,6484.0
2020-04-13 14:40:00,48.96,48.99,48.87,48.88,13974.0,42.5178,42.5439,42.4397,42.4484,13974.0
2020-04-13 14:45:00,48.88,49.0,48.81,49.0,29812.0,42.4484,42.5526,42.3876,42.5526,29812.0
2020-04-13 14:50:00,48.98,49.06,48.91,49.0,9715.0,42.5352,42.6047,42.4744,42.5526,9715.0
2020-04-13 14:55:00,49.02,49.16,49.0,49.09,11657.0,42.5699,42.6915,42.5526,42.6307,11657.0
2020-04-13 15:00:00,49.07,49.07,48.87,48.89,7158.0,42.6134,42.6134,42.4397,42.4571,7158.0
2020-04-13 15:05:00,48.91,48.98,48.89,48.93,5455.0,42.4744,42.5352,42.4571,42.4918,5455.0
2020-04-13 15:10:00,48.92,48.96,48.9,48.94,5393.0,42.4831,42.5178,42.4657,42.5005,5393.0
2020-04-13 15:15:00,48.91,49.15,48.88,49.13,30017.0,42.4744,42.6828,42.4484,42.6655,30017.0
2020-04-13 15:20:00,49.13,49.19,49.0,49.1,17897.0,42.6655,42.7176,42.5526,42.6394,17897.0
2020-04-13 15:25:00,49.06,49.1,48.96,49.1,17867.0,42.6047,42.6394,42.5178,42.6394,17867.0
2020-04-13 15:30:00,49.11,49.18,49.0,49.18,33475.0,42.6481,42.7089,42.5526,42.7089,33475.0
2020-04-13 15:35:00,49.15,49.23,49.07,49.19,23244.0,42.6828,42.7523,42.6134,42.7176,23244.0
2020-04-13 15:40:00,49.2,49.2,49.01,49.16,27554.0,42.7263,42.7263,42.5613,42.6915,27554.0
2020-04-13 15:45:00,49.12,49.27,49.0,49.22,34835.0,42.6568,42.7871,42.5526,42.7436,34835.0
2020-04-13 15:50:00,49.21,49.22,48.84,48.97,63592.0,42.7349,42.7436,42.4136,42.5265,63592.0
2020-04-13 15:55:00,48.97,49.13,48.91,48.99,93361.0,42.5265,42.6655,42.4744,42.5439,93361.0
2020-04-14 09:30:00,50.15,50.2,49.68,49.92,46433.0,43.5513,43.5947,43.1431,43.3515,46433.0
2020-04-14 09:35:00,49.91,50.06,49.8,50.01,34417.0,43.3428,43.4731,43.2473,43.4297,34417.0
2020-04-14 09:40:00,50.01,50.17,50.0,50.07,29906.0,43.4297,43.5686,43.421,43.4818,29906.0
2020-04-14 09:45:00,50.08,50.13,50.03,50.06,20902.0,43.4905,43.5339,43.4471,43.4731,20902.0
2020-04-14 09:50:00,50.03,50.05,49.9,49.95,13756.0,43.4471,43.4644,43.3342,43.3776,13756.0
2020-04-14 09:55:00,49.99,50.15,49.97,50.14,24889.0,43.4123,43.5513,43.3949,43.5426,24889.0
2020-04-14 10:00:00,50.15,50.23,50.08,50.12,60462.0,43.5513,43.6207,43.4905,43.5252,60462.0
2020-04-14 10:05:00,50.12,50.33,50.06,50.3,32618.0,43.5252,43.7076,43.4731,43.6815,32618.0
2020-04-14 10:10:00,50.3,50.36,50.2,50.29,35832.0,43.6815,43.7336,43.5947,43.6728,35832.0
2020-04-14 10:15:00,50.3,50.4,50.24,50.37,16344.0,43.6815,43.7684,43.6294,43.7423,16344.0
2020-04-14 10:20:00,50.39,50.48,50.32,50.39,13924.0,43.7597,43.8378,43.6989,43.7597,13924.0
2020-04-14 10:25:00,50.42,50.48,50.36,50.42,20499.0,43.7857,43.8378,43.7336,43.7857,20499.0
2020-04-14 10:30:00,50.46,50.55,50.45,50.54,30919.0,43.8205,43.8986,43.8118,43.8899,30919.0
2020-04-14 10:35:00,50.5,50.5,50.27,50.31,18772.0,43.8552,43.8552,43.6555,43.6902,18772.0
2020-04-14 10:40:00,50.32,50.42,50.25,50.41,13374.0,43.6989,43.7857,43.6381,43.7771,13374.0
2020-04-14 10:45:00,50.42,50.45,50.1,50.13,29059.0,43.7857,43.8118,43.5078,43.5339,29059.0
2020-04-14 10:50:00,50.14,50.14,49.73,49.73,20922.0,43.5426,43.5426,43.1865,43.1865,20922.0
2020-04-14 10:55:00,49.75,49.75,49.55,49.57,26927.0,43.2039,43.2039,43.0302,43.0476,26927.0
2020-04-14 11:00:00,49.57,49.66,49.39,49.46,22700.0,43.0476,43.1257,42.8913,42.9521,22700.0
2020-04-14 11:05:00,49.42,49.69,49.39,49.63,59296.0,42.9173,43.1518,42.8913,43.0997,59296.0
2020-04-14 11:10:00,49.6,49.64,49.54,49.6,17312.0,43.0736,43.1084,43.0215,43.0736,17312.0
2020-04-14 11:15:00,49.58,49.63,49.32,49.32,22888.0,43.0563,43.0997,42.8305,42.8305,22888.0
2020-04-14 11:20:00,49.33,49.76,49.33,49.76,10057.0,42.8392,43.2126,42.8392,43.2126,10057.0
2020-04-14 11:25:00,49.77,49.92,49.76,49.87,7627.0,43.2213,43.3515,43.2126,43.3081,7627.0
2020-04-14 11:30:00,49.9,50.01,49.85,49.98,9316.0,43.3342,43.4297,43.2907,43.4036,9316.0
2020-04-14 11:35:00,49.97,50.14,49.94,50.07,13634.0,43.3949,43.5426,43.3689,43.4818,13634.0
2020-04-14 11:40:00,50.08,50.26,50.04,50.23,9520.0,43.4905,43.6468,43.4557,43.6207,9520.0
2020-04-14 11:45:00,50.21,50.27,50.17,50.25,8049.0,43.6034,43.6555,43.5686,43.6381,8049.0
2020-04-14 11:50:00,50.28,50.32,50.19,50.25,7908.0,43.6642,43.6989,43.586,43.6381,7908.0
2020-04-14 11:55:00,50.27,50.27,50.15,50.19,15686.0,43.6555,43.6555,43.5513,43.586,15686.0
2020-04-14 12:00:00,50.2,50.47,50.2,50.45,54418.0,43.5947,43.8292,43.5947,43.8118,54418.0
2020-04-14 12:05:00,50.48,50.48,50.37,50.48,13932.0,43.8378,43.8378,43.7423,43.8378,13932.0
2020-04-14 12:10:00,50.48,50.62,50.46,50.54,8950.0,43.8378,43.9594,43.8205,43.8899,8950.0
2020-04-14 12:15:00,50.55,50.7,50.5,50.68,12543.0,43.8986,44.0289,43.8552,44.0115,12543.0
2020-04-14 12:20:00,50.67,50.72,50.58,50.58,20379.0,44.0028,44.0463,43.9247,43.9247,20379.0
2020-04-14 12:25:00,50.58,50.6,50.48,50.48,4501.0,43.9247,43.9421,43.8378,43.8378,4501.0
2020-04-14 12:30:00,50.49,50.5,50.37,50.4,9323.0,43.8465,43.8552,43.7423,43.7684,9323.0
2020-04-14 12:35:00,50.4,50.52,50.4,50.43,7000.0,43.7684,43.8726,43.7684,43.7944,7000.0
2020-04-14 12:40:00,50.44,50.51,50.42,50.42,9459.0,43.8031,43.8639,43.7857,43.7857,9459.0
2020-04-14 12:45:00,50.42,50.48,50.41,50.46,7171.0,43.7857,43.8378,43.7771,43.8205,7171.0
2020-04-14 12:50:00,50.48,50.57,50.46,50.53,5325.0,43.8378,43.916,43.8205,43.8813,5325.0
2020-04-14 12:55:00,50.57,50.58,50.46,50.46,5977.0,43.916,43.9247,43.8205,43.8205,5977.0
2020-04-14 13:00:00,50.46,50.52,50.43,50.5,5904.0,43.8205,43.8726,43.7944,43.8552,5904.0
2020-04-14 13:05:00,50.49,50.51,50.37,50.4,6590.0,43.8465,43.8639,43.7423,43.7684,6590.0
2020-04-14 13:10:00,50.39,50.45,50.37,50.44,3231.0,43.7597,43.8118,43.7423,43.8031,3231.0
2020-04-14 13:15:00,50.45,50.45,50.39,50.43,4753.0,43.8118,43.8118,43.7597,43.7944,4753.0
2020-04-14 13:20:00,50.42,50.54,50.42,50.51,6113.0,43.7857,43.8899,43.7857,43.8639,6113.0
2020-04-14 13:25:00,50.53,50.63,50.52,50.6,5913.0,43.8813,43.9681,43.8726,43.9421,5913.0
2020-04-14 13:30:00,50.6,50.72,50.59,50.7,19273.0,43.9421,44.0463,43.9334,44.0289,19273.0
2020-04-14 13:35:00,50.73,50.85,50.69,50.84,17628.0,44.0549,44.1592,44.0202,44.1505,17628.0
2020-04-14 13:40:00,50.84,50.84,50.74,50.78,10476.0,44.1505,44.1505,44.0636,44.0984,10476.0
2020-04-14 13:45:00,50.8,50.93,50.8,50.93,9177.0,44.1157,44.2286,44.1157,44.2286,9177.0
2020-04-14 13:50:00,50.91,50.98,50.83,50.98,10656.0,44.2113,44.2721,44.1418,44.2721,10656.0
2020-04-14 13:55:00,50.97,50.97,50.86,50.87,8304.0,44.2634,44.2634,44.1678,44.1765,8304.0
2020-04-14 14:00:00,50.84,50.86,50.79,50.81,5531.0,44.1505,44.1678,44.1071,44.1244,5531.0
2020-04-14 14:05:00,50.81,50.81,50.71,50.71,9334.0,44.1244,44.1244,44.0376,44.0376,9334.0
2020-04-14 14:10:00,50.69,50.76,50.67,50.76,34847.0,44.0202,44.081,44.0028,44.081,34847.0
2020-04-14 14:15:00,50.77,50.91,50.76,50.91,6225.0,44.0897,44.2113,44.081,44.2113,6225.0
2020-04-14 14:20:00,50.9,50.96,50.88,50.94,12615.0,44.2026,44.2547,44.1852,44.2373,12615.0
2020-04-14 14:25:00,50.96,50.96,50.75,50.77,9980.0,44.2547,44.2547,44.0723,44.0897,9980.0
2020-04-14 14:30:00,50.77,50.82,50.68,50.76,11725.0,44.0897,44.1331,44.0115,44.081,11725.0
2020-04-14 14:35:00,50.76,50.78,50.68,50.74,6273.0,44.081,44.0984,44.0115,44.0636,6273.0
2020-04-14 14:40:00,50.75,50.83,50.75,50.79,7126.0,44.0723,44.1418,44.0723,44.1071,7126.0
2020-04-14 14:45:00,50.8,50.81,50.73,50.8,5309.0,44.1157,44.1244,44.0549,44.1157,5309.0
2020-04-14 14:50:00,50.81,50.83,50.78,50.81,5642.0,44.1244,44.1418,44.0984,44.1244,5642.0
2020-04-14 14:55:00,50.83,50.89,50.82,50.87,14685.0,44.1418,44.1939,44.1331,44.1765,14685.0
2020-04-14 15:00:00,50.83,50.83,50.72,50.72,9762.0,44.1418,44.1418,44.0463,44.0463,9762.0
2020-04-14 15:05:00,50.71,50.71,50.65,50.7,3815.0,44.0376,44.0376,43.9855,44.0289,3815.0
2020-04-14 15:10:00,50.69,50.72,50.62,50.7,9469.0,44.0202,44.0463,43.9594,44.0289,9469.0
2020-04-14 15:15:00,50.67,50.77,50.59,50.71,10719.0,44.0028,44.0897,43.9334,44.0376,10719.0
2020-04-14 15:20:00,50.69,50.69,50.59,50.63,13571.0,44.0202,44.0202,43.9334,43.9681,13571.0
2020-04-14 15:25:00,50.64,50.7,50.6,50.66,13139.0,43.9768,44.0289,43.9421,43.9942,13139.0
2020-04-14 15:30:00,50.65,50.73,50.64,50.68,17418.0,43.9855,44.0549,43.9768,44.0115,17418.0
2020-04-14 15:35:00,50.68,50.71,50.59,50.65,20667.0,44.0115,44.0376,43.9334,43.9855,20667.0
2020-04-14 15:40:00,50.65,50.71,50.58,50.6,19405.0,43.9855,44.0376,43.9247,43.9421,19405.0
2020-04-14 15:45:00,50.62,50.74,50.61,50.67,21936.0,43.9594,44.0636,43.9507,44.0028,21936.0
2020-04-14 15:50:00,50.72,50.84,50.64,50.67,44791.0,44.0463,44.1505,43.9768,44.0028,44791.0
2020-04-14 15:55:00,50.68,50.73,50.59,50.65,78404.0,44.0115,44.0549,43.9334,43.9855,78404.0
2020-04-15 09:30:00,49.83,50.03,49.65,49.9,53433.0,43.2734,43.4471,43.1171,43.3342,53433.0
2020-04-15 09:35:00,49.85,49.88,49.5,49.58,6520.0,43.2907,43.3168,42.9868,43.0563,6520.0
2020-04-15 09:40:00,49.52,49.66,49.17,49.36,8731.0,43.0042,43.1257,42.7002,42.8652,8731.0
2020-04-15 09:45:00,49.34,49.48,49.25,49.39,8356.0,42.8478,42.9694,42.7697,42.8913,8356.0
2020-04-15 09:50:00,49.39,49.65,49.34,49.38,17765.0,42.8913,43.1171,42.8478,42.8826,17765.0
2020-04-15 09:55:00,49.34,49.37,49.14,49.37,10483.0,42.8478,42.8739,42.6742,42.8739,10483.0
2020-04-15 10:00:00,49.36,49.37,49.16,49.18,21878.0,42.8652,42.8739,42.6915,42.7089,21878.0
2020-04-15 10:05:00,49.15,49.4,49.06,49.4,18855.0,42.6828,42.8999,42.6047,42.8999,18855.0
2020-04-15 10:10:00,49.39,49.56,49.32,49.43,17235.0,42.8913,43.0389,42.8305,42.926,17235.0
2020-04-15 10:15:00,49.45,49.45,49.09,49.09,13606.0,42.9434,42.9434,42.6307,42.6307,13606.0
2020-04-15 10:20:00,49.13,49.31,49.1,49.26,15924.0,42.6655,42.8218,42.6394,42.7784,15924.0
2020-04-15 10:25:00,49.24,49.24,49.04,49.08,7513.0,42.761,42.761,42.5873,42.6221,7513.0
2020-04-15 10:30:00,49.06,49.35,49.05,49.25,10024.0,42.6047,42.8565,42.596,42.7697,10024.0
2020-04-15 10:35:00,49.28,49.36,49.18,49.22,13861.0,42.7957,42.8652,42.7089,42.7436,13861.0
2020-04-15 10:40:00,49.22,49.27,49.12,49.23,8493.0,42.7436,42.7871,42.6568,42.7523,8493.0
2020-04-15 10:45:00,49.22,49.37,49.22,49.35,7284.0,42.7436,42.8739,42.7436,42.8565,7284.0
2020-04-15 10:50:00,49.38,49.38,49.27,49.27,5956.0,42.8826,42.8826,42.7871,42.7871,5956.0
2020-04-15 10:55:00,49.34,49.49,49.31,49.42,23960.0,42.8478,42.9781,42.8218,42.9173,23960.0
2020-04-15 11:00:00,49.41,49.41,49.07,49.09,10990.0,42.9086,42.9086,42.6134,42.6307,10990.0
2020-04-15 11:05:00,49.12,49.16,49.06,49.15,4602.0,42.6568,42.6915,42.6047,42.6828,4602.0
2020-04-15 11:10:00,49.2,49.27,49.13,49.25,7462.0,42.7263,42.7871,42.6655,42.7697,7462.0
2020-04-15 11:15:00,49.23,49.23,49.07,49.08,7289.0,42.7523,42.7523,42.6134,42.6221,7289.0
2020-04-15 11:20:00,49.09,49.1,48.95,48.98,17580.0,42.6307,42.6394,42.5092,42.5352,17580.0
2020-04-15 11:25:00,48.96,49.16,48.96,49.14,12213.0,42.5178,42.6915,42.5178,42.6742,12213.0
2020-04-15 11:30:00,49.14,49.5,49.12,49.45,12509.0,42.6742,42.9868,42.6568,42.9434,12509.0
2020-04-15 11:35:00,49.46,49.46,49.27,49.29,11577.0,42.9521,42.9521,42.7871,42.8044,11577.0
2020-04-15 11:40:00,49.29,49.3,49.18,49.22,15487.0,42.8044,42.8131,42.7089,42.7436,15487.0
2020-04-15 11:45:00,49.21,49.32,49.2,49.23,7325.0,42.7349,42.8305,42.7263,42.7523,7325.0
2020-04-15 11:50:00,49.25,49.35,49.25,49.29,11950.0,42.7697,42.8565,42.7697,42.8044,11950.0
2020-04-15 11:55:00,49.29,49.46,49.29,49.45,12356.0,42.8044,42.9521,42.8044,42.9434,12356.0
2020-04-15 12:00:00,49.47,49.58,49.44,49.54,14880.0,42.9607,43.0563,42.9347,43.0215,14880.0
2020-04-15 12:05:00,49.51,49.54,49.37,49.37,3600.0,42.9955,43.0215,42.8739,42.8739,3600.0
2020-04-15 12:10:00,49.41,49.46,49.33,49.35,33176.0,42.9086,42.9521,42.8392,42.8565,33176.0
2020-04-15 12:15:00,49.36,49.4,49.27,49.27,11752.0,42.8652,42.8999,42.7871,42.7871,11752.0
2020-04-15 12:20:00,49.35,49.5,49.34,49.45,13817.0,42.8565,42.9868,42.8478,42.9434,13817.0
2020-04-15 12:25:00,49.46,49.57,49.39,49.57,12977.0,42.9521,43.0476,42.8913,43.0476,12977.0
2020-04-15 12:30:00,49.57,49.7,49.49,49.7,28539.0,43.0476,43.1605,42.9781,43.1605,28539.0
2020-04-15 12:35:00,49.7,49.79,49.63,49.79,10896.0,43.1605,43.2386,43.0997,43.2386,10896.0
2020-04-15 12:40:00,49.79,49.9,49.71,49.9,19745.0,43.2386,43.3342,43.1692,43.3342,19745.0
2020-04-15 12:45:00,49.9,49.9,49.71,49.72,6459.0,43.3342,43.3342,43.1692,43.1778,6459.0
2020-04-15 12:50:00,49.71,49.83,49.69,49.79,13545.0,43.1692,43.2734,43.1518,43.2386,13545.0
2020-04-15 12:55:00,49.78,49.79,49.71,49.74,13268.0,43.2299,43.2386,43.1692,43.1952,13268.0
2020-04-15 13:00:00,49.72,49.77,49.69,49.76,8503.0,43.1778,43.2213,43.1518,43.2126,8503.0
2020-04-15 13:05:00,49.72,49.75,49.68,49.73,6530.0,43.1778,43.2039,43.1431,43.1865,6530.0
2020-04-15 13:10:00,49.73,49.86,49.7,49.84,40928.0,43.1865,43.2994,43.1605,43.2821,40928.0
2020-04-15 13:15:00,49.84,50.0,49.76,49.96,15814.0,43.2821,43.421,43.2126,43.3863,15814.0
2020-04-15 13:20:00,49.96,49.96,49.84,49.86,8085.0,43.3863,43.3863,43.2821,43.2994,8085.0
2020-04-15 13:25:00,49.87,49.88,49.52,49.57,16215.0,43.3081,43.3168,43.0042,43.0476,16215.0
2020-04-15 13:30:00,49.59,49.59,49.4,49.48,13837.0,43.0649,43.0649,42.8999,42.9694,13837.0
2020-04-15 13:35:00,49.47,49.57,49.44,49.44,8575.0,42.9607,43.0476,42.9347,42.9347,8575.0
2020-04-15 13:40:00,49.45,49.51,49.42,49.49,11064.0,42.9434,42.9955,42.9173,42.9781,11064.0
2020-04-15 13:45:00,49.5,49.51,49.4,49.5,11424.0,42.9868,42.9955,42.8999,42.9868,11424.0
2020-04-15 13:50:00,49.52,49.57,49.49,49.54,11079.0,43.0042,43.0476,42.9781,43.0215,11079.0
2020-04-15 13:55:00,49.55,49.55,49.42,49.44,8165.0,43.0302,43.0302,42.9173,42.9347,8165.0
2020-04-15 14:00:00,49.45,49.8,49.45,49.72,21051.0,42.9434,43.2473,42.9434,43.1778,21051.0
2020-04-15 14:05:00,49.72,49.88,49.72,49.82,13937.0,43.1778,43.3168,43.1778,43.2647,13937.0
2020-04-15 14:10:00,49.84,49.89,49.8,49.87,13107.0,43.2821,43.3255,43.2473,43.3081,13107.0
2020-04-15 14:15:00,49.87,49.95,49.83,49.94,8172.0,43.3081,43.3776,43.2734,43.3689,8172.0
2020-04-15 14:20:00,49.93,50.11,49.93,50.04,38330.0,43.3602,43.5165,43.3602,43.4557,38330.0
2020-04-15 14:25:00,50.03,50.15,49.96,50.15,7435.0,43.4471,43.5513,43.3863,43.5513,7435.0
2020-04-15 14:30:00,50.12,50.23,50.09,50.2,10085.0,43.5252,43.6207,43.4992,43.5947,10085.0
2020-04-15 14:35:00,50.19,50.35,50.19,50.35,5932.0,43.586,43.7249,43.586,43.7249,5932.0
2020-04-15 14:40:00,50.35,50.35,50.22,50.31,21486.0,43.7249,43.7249,43.6121,43.6902,21486.0
2020-04-15 14:45:00,50.3,50.4,50.26,50.29,21336.0,43.6815,43.7684,43.6468,43.6728,21336.0
2020-04-15 14:50:00,50.29,50.29,50.17,50.22,9036.0,43.6728,43.6728,43.5686,43.6121,9036.0
2020-04-15 14:55:00,50.22,50.33,50.22,50.27,14092.0,43.6121,43.7076,43.6121,43.6555,14092.0
2020-04-15 15:00:00,50.25,50.26,50.16,50.19,21922.0,43.6381,43.6468,43.5599,43.586,21922.0
2020-04-15 15:05:00,50.17,50.2,50.04,50.05,14372.0,43.5686,43.5947,43.4557,43.4644,14372.0
2020-04-15 15:10:00,50.06,50.14,50.01,50.11,13178.0,43.4731,43.5426,43.4297,43.5165,13178.0
2020-04-15 15:15:00,50.13,50.15,50.05,50.13,13944.0,43.5339,43.5513,43.4644,43.5339,13944.0
2020-04-15 15:20:00,50.17,50.18,49.89,49.91,29396.0,43.5686,43.5773,43.3255,43.3428,29396.0
2020-04-15 15:25:00,49.92,49.94,49.86,49.93,15036.0,43.3515,43.3689,43.2994,43.3602,15036.0
2020-04-15 15:30:00,49.91,49.97,49.86,49.95,22632.0,43.3428,43.3949,43.2994,43.3776,22632.0
2020-04-15 15:35:00,49.96,50.09,49.95,50.04,12930.0,43.3863,43.4992,43.3776,43.4557,12930.0
2020-04-15 15:40:00,50.04,50.1,49.93,50.08,17800.0,43.4557,43.5078,43.3602,43.4905,17800.0
2020-04-15 15:45:00,50.1,50.28,50.09,50.15,28119.0,43.5078,43.6642,43.4992,43.5513,28119.0
2020-04-15 15:50:00,50.15,50.3,50.01,50.02,65629.0,43.5513,43.6815,43.4297,43.4384,65629.0
2020-04-15 15:55:00,50.03,50.18,50.02,50.1,77193.0,43.4471,43.5773,43.4384,43.5078,77193.0
2020-04-16 09:30:00,50.16,50.64,50.16,50.51,29801.0,43.5599,43.9768,43.5599,43.8639,29801.0
2020-04-16 09:35:00,50.54,50.55,50.21,50.51,18704.0,43.8899,43.8986,43.6034,43.8639,18704.0
2020-04-16 09:40:00,50.46,50.56,50.34,50.5,12844.0,43.8205,43.9073,43.7163,43.8552,12844.0
2020-04-16 09:45:00,50.57,50.58,50.4,50.54,16569.0,43.916,43.9247,43.7684,43.8899,16569.0
2020-04-16 09:50:00,50.5,50.55,50.05,50.05,20746.0,43.8552,43.8986,43.4644,43.4644,20746.0
2020-04-16 09:55:00,50.12,50.15,49.8,49.84,27348.0,43.5252,43.5513,43.2473,43.2821,27348.0
2020-04-16 10:00:00,49.88,49.93,49.52,49.57,30386.0,43.3168,43.3602,43.0042,43.0476,30386.0
2020-04-16 10:05:00,49.55,49.63,49.42,49.42,24887.0,43.0302,43.0997,42.9173,42.9173,24887.0
2020-04-16 10:10:00,49.45,49.45,49.11,49.15,18247.0,42.9434,42.9434,42.6481,42.6828,18247.0
2020-04-16 10:15:00,49.17,49.41,49.17,49.29,10302.0,42.7002,42.9086,42.7002,42.8044,10302.0
2020-04-16 10:20:00,49.32,49.37,49.21,49.35,14345.0,42.8305,42.8739,42.7349,42.8565,14345.0
2020-04-16 10:25:00,49.38,49.55,49.23,49.48,12348.0,42.8826,43.0302,42.7523,42.9694,12348.0
2020-04-16 10:30:00,49.45,49.53,49.38,49.5,9519.0,42.9434,43.0128,42.8826,42.9868,9519.0
2020-04-16 10:35:00,49.52,49.7,49.46,49.57,9053.0,43.0042,43.1605,42.9521,43.0476,9053.0
2020-04-16 10:40:00,49.55,49.85,49.54,49.84,5399.0,43.0302,43.2907,43.0215,43.2821,5399.0
2020-04-16 10:45:00,49.81,49.85,49.66,49.82,14900.0,43.256,43.2907,43.1257,43.2647,14900.0
2020-04-16 10:50:00,49.79,49.97,49.77,49.89,24471.0,43.2386,43.3949,43.2213,43.3255,24471.0
2020-04-16 10:55:00,49.91,50.07,49.84,50.03,9941.0,43.3428,43.4818,43.2821,43.4471,9941.0
2020-04-16 11:00:00,50.03,50.05,49.93,50.01,10343.0,43.4471,43.4644,43.3602,43.4297,10343.0
2020-04-16 11:05:00,49.99,50.31,49.99,50.23,8395.0,43.4123,43.6902,43.4123,43.6207,8395.0
2020-04-16 11:10:00,50.25,50.25,50.02,50.02,9549.0,43.6381,43.6381,43.4384,43.4384,9549.0
2020-04-16 11:15:00,49.98,50.12,49.9,50.11,15966.0,43.4036,43.5252,43.3342,43.5165,15966.0
2020-04-16 11:20:00,50.12,50.16,50.03,50.05,9896.0,43.5252,43.5599,43.4471,43.4644,9896.0
2020-04-16 11:25:00,50.05,50.19,50.0,50.13,9894.0,43.4644,43.586,43.421,43.5339,9894.0
2020-04-16 11:30:00,50.14,50.17,49.99,50.08,12492.0,43.5426,43.5686,43.4123,43.4905,12492.0
2020-04-16 11:35:00,50.06,50.1,50.02,50.07,7497.0,43.4731,43.5078,43.4384,43.4818,7497.0
2020-04-16 11:40:00,50.05,50.22,50.05,50.13,9222.0,43.4644,43.6121,43.4644,43.5339,9222.0
2020-04-16 11:45:00,50.1,50.16,50.0,50.01,7052.0,43.5078,43.5599,43.421,43.4297,7052.0
2020-04-16 11:50:00,50.06,50.33,50.02,50.31,8168.0,43.4731,43.7076,43.4384,43.6902,8168.0
2020-04-16 11:55:00,50.28,50.4,50.27,50.36,13965.0,43.6642,43.7684,43.6555,43.7336,13965.0
2020-04-16 12:00:00,50.32,50.37,50.1,50.14,13497.0,43.6989,43.7423,43.5078,43.5426,13497.0
2020-04-16 12:05:00,50.15,50.15,50.0,50.0,13463.0,43.5513,43.5513,43.421,43.421,13463.0
2020-04-16 12:10:00,50.0,50.04,49.87,49.91,12442.0,43.421,43.4557,43.3081,43.3428,12442.0
2020-04-16 12:15:00,49.88,49.95,49.69,49.7,14303.0,43.3168,43.3776,43.1518,43.1605,14303.0
2020-04-16 12:20:00,49.7,49.7,49.58,49.63,7310.0,43.1605,43.1605,43.0563,43.0997,7310.0
2020-04-16 12:25:00,49.64,49.84,49.63,49.84,8828.0,43.1084,43.2821,43.0997,43.2821,8828.0
2020-04-16 12:30:00,49.8,49.8,49.6,49.66,6765.0,43.2473,43.2473,43.0736,43.1257,6765.0
2020-04-16 12:35:00,49.67,49.68,49.55,49.62,14493.0,43.1344,43.1431,43.0302,43.091,14493.0
2020-04-16 12:40:00,49.6,49.62,49.46,49.49,14164.0,43.0736,43.091,42.9521,42.9781,14164.0
2020-04-16 12:45:00,49.49,49.53,49.41,49.52,15987.0,42.9781,43.0128,42.9086,43.0042,15987.0
2020-04-16 12:50:00,49.5,49.61,49.5,49.55,6868.0,42.9868,43.0823,42.9868,43.0302,6868.0
2020-04-16 12:55:00,49.54,49.55,49.41,49.43,22730.0,43.0215,43.0302,42.9086,42.926,22730.0
2020-04-16 13:00:00,49.42,49.53,49.35,49.37,16991.0,42.9173,43.0128,42.8565,42.8739,16991.0
2020-04-16 13:05:00,49.39,49.45,49.35,49.37,5972.0,42.8913,42.9434,42.8565,42.8739,5972.0
2020-04-16 13:10:00,49.36,49.45,49.33,49.37,14792.0,42.8652,42.9434,42.8392,42.8739,14792.0
2020-04-16 13:15:00,49.37,49.47,49.32,49.46,12096.0,42.8739,42.9607,42.8305,42.9521,12096.0
2020-04-16 13:20:00,49.45,49.54,49.41,49.51,12688.0,42.9434,43.0215,42.9086,42.9955,12688.0
2020-04-16 13:25:00,49.52,49.66,49.49,49.65,6170.0,43.0042,43.1257,42.9781,43.1171,6170.0
2020-04-16 13:30:00,49.68,49.71,49.66,49.7,4145.0,43.1431,43.1692,43.1257,43.1605,4145.0
2020-04-16 13:35:00,49.7,49.7,49.62,49.62,11018.0,43.1605,43.1605,43.091,43.091,11018.0
2020-04-16 13:40:00,49.63,49.78,49.61,49.74,8838.0,43.0997,43.2299,43.0823,43.1952,8838.0
2020-04-16 13:45:00,49.74,49.74,49.61,49.69,6985.0,43.1952,43.1952,43.0823,43.1518,6985.0
2020-04-16 13:50:00,49.67,49.71,49.52,49.54,9962.0,43.1344,43.1692,43.0042,43.0215,9962.0
2020-04-16 13:55:00,49.52,49.57,49.48,49.54,13082.0,43.0042,43.0476,42.9694,43.0215,13082.0
2020-04-16 14:00:00,49.55,49.59,49.43,49.59,16448.0,43.0302,43.0649,42.926,43.0649,16448.0
2020-04-16 14:05:00,49.62,49.77,49.54,49.77,9811.0,43.091,43.2213,43.0215,43.2213,9811.0
2020-04-16 14:10:00,49.79,49.92,49.76,49.9,5010.0,43.2386,43.3515,43.2126,43.3342,5010.0
2020-04-16 14:15:00,49.92,49.99,49.84,49.89,12361.0,43.3515,43.4123,43.2821,43.3255,12361.0
2020-04-16 14:20:00,49.89,49.93,49.85,49.85,9157.0,43.3255,43.3602,43.2907,43.2907,9157.0
2020-04-16 14:25:00,49.83,49.98,49.81,49.96,8711.0,43.2734,43.4036,43.256,43.3863,8711.0
2020-04-16 14:30:00,49.91,49.98,49.9,49.95,10037.0,43.3428,43.4036,43.3342,43.3776,10037.0
2020-04-16 14:35:00,49.93,50.11,49.92,50.1,13713.0,43.3602,43.5165,43.3515,43.5078,13713.0
2020-04-16 14:40:00,50.09,50.17,50.07,50.15,9348.0,43.4992,43.5686,43.4818,43.5513,9348.0
2020-04-16 14:45:00,50.15,50.17,50.01,50.02,8105.0,43.5513,43.5686,43.4297,43.4384,8105.0
2020-04-16 14:50:00,50.02,50.08,49.97,50.07,7443.0,43.4384,43.4905,43.3949,43.4818,7443.0
2020-04-16 14:55:00,50.08,50.16,50.07,50.14,10980.0,43.4905,43.5599,43.4818,43.5426,10980.0
2020-04-16 15:00:00,50.14,50.15,49.98,49.99,9701.0,43.5426,43.5513,43.4036,43.4123,9701.0
2020-04-16 15:05:00,50.0,50.03,49.92,49.98,13970.0,43.421,43.4471,43.3515,43.4036,13970.0
2020-04-16 15:10:00,49.97,50.05,49.95,50.03,10835.0,43.3949,43.4644,43.3776,43.4471,10835.0
2020-04-16 15:15:00,50.03,50.1,49.95,50.01,8973.0,43.4471,43.5078,43.3776,43.4297,8973.0
2020-04-16 15:20:00,50.02,50.09,50.01,50.03,27833.0,43.4384,43.4992,43.4297,43.4471,27833.0
2020-04-16 15:25:00,50.04,50.04,49.93,49.99,16140.0,43.4557,43.4557,43.3602,43.4123,16140.0
2020-04-16 15:30:00,50.0,50.13,49.97,50.07,16035.0,43.421,43.5339,43.3949,43.4818,16035.0
2020-04-16 15:35:00,50.05,50.09,49.96,50.03,12743.0,43.4644,43.4992,43.3863,43.4471,12743.0
2020-04-16 15:40:00,50.04,50.08,49.99,50.01,19673.0,43.4557,43.4905,43.4123,43.4297,19673.0
2020-04-16 15:45:00,50.02,50.12,50.01,50.06,20237.0,43.4384,43.5252,43.4297,43.4731,20237.0
2020-04-16 15:50:00,50.05,50.18,50.05,50.08,44986.0,43.4644,43.5773,43.4644,43.4905,44986.0
2020-04-16 15:55:00,50.08,50.15,50.03,50.08,89444.0,43.4905,43.5513,43.4471,43.4905,89444.0
2020-04-17 09:30:00,51.0,51.35,50.86,50.87,88053.0,44.2894,44.5934,44.1678,44.1765,88053.0
2020-04-17 09:35:00,50.96,51.18,50.75,51.14,18059.0,44.2547,44.4457,44.0723,44.411,18059.0
2020-04-17 09:40:00,51.12,51.13,50.77,50.94,15649.0,44.3936,44.4023,44.0897,44.2373,15649.0
2020-04-17 09:45:00,50.96,51.15,50.81,50.85,16095.0,44.2547,44.4197,44.1244,44.1592,16095.0
2020-04-17 09:50:00,50.82,50.94,50.8,50.8,4803.0,44.1331,44.2373,44.1157,44.1157,4803.0
2020-04-17 09:55:00,50.8,50.84,50.61,50.67,26024.0,44.1157,44.1505,43.9507,44.0028,26024.0
2020-04-17 10:00:00,50.68,50.74,50.5,50.54,35447.0,44.0115,44.0636,43.8552,43.8899,35447.0
2020-04-17 10:05:00,50.52,50.57,50.41,50.49,25902.0,43.8726,43.916,43.7771,43.8465,25902.0
2020-04-17 10:10:00,50.5,50.55,50.28,50.31,23909.0,43.8552,43.8986,43.6642,43.6902,23909.0
2020-04-17 10:15:00,50.33,50.42,50.27,50.34,8812.0,43.7076,43.7857,43.6555,43.7163,8812.0
2020-04-17 10:20:00,50.35,50.37,50.2,50.3,17053.0,43.7249,43.7423,43.5947,43.6815,17053.0
2020-04-17 10:25:00,50.32,50.58,50.31,50.57,6740.0,43.6989,43.9247,43.6902,43.916,6740.0
2020-04-17 10:30:00,50.53,50.55,50.31,50.36,9008.0,43.8813,43.8986,43.6902,43.7336,9008.0
2020-04-17 10:35:00,50.35,50.36,50.04,50.12,33472.0,43.7249,43.7336,43.4557,43.5252,33472.0
2020-04-17 10:40:00,50.11,50.2,50.01,50.18,36430.0,43.5165,43.5947,43.4297,43.5773,36430.0
2020-04-17 10:45:00,50.13,50.17,49.85,49.96,23247.0,43.5339,43.5686,43.2907,43.3863,23247.0
2020-04-17 10:50:00,50.0,50.1,50.0,50.09,5802.0,43.421,43.5078,43.421,43.4992,5802.0
2020-04-17 10:55:00,50.07,50.07,49.85,50.02,39471.0,43.4818,43.4818,43.2907,43.4384,39471.0
2020-04-17 11:00:00,50.01,50.23,49.97,50.14,11611.0,43.4297,43.6207,43.3949,43.5426,11611.0
2020-04-17 11:05:00,50.15,50.21,50.06,50.11,5718.0,43.5513,43.6034,43.4731,43.5165,5718.0
2020-04-17 11:10:00,50.1,50.21,50.04,50.21,6793.0,43.5078,43.6034,43.4557,43.6034,6793.0
2020-04-17 11:15:00,50.17,50.21,50.01,50.14,16587.0,43.5686,43.6034,43.4297,43.5426,16587.0
2020-04-17 11:20:00,50.09,50.38,50.09,50.35,13426.0,43.4992,43.751,43.4992,43.7249,13426.0
2020-04-17 11:25:00,50.33,50.44,50.21,50.22,12770.0,43.7076,43.8031,43.6034,43.6121,12770.0
2020-04-17 11:30:00,50.23,50.43,50.21,50.4,10856.0,43.6207,43.7944,43.6034,43.7684,10856.0
2020-04-17 11:35:00,50.37,50.48,50.32,50.32,13389.0,43.7423,43.8378,43.6989,43.6989,13389.0
2020-04-17 11:40:00,50.34,50.36,50.15,50.15,21514.0,43.7163,43.7336,43.5513,43.5513,21514.0
2020-04-17 11:45:00,50.19,50.27,50.13,50.25,12933.0,43.586,43.6555,43.5339,43.6381,12933.0
2020-04-17 11:50:00,50.26,50.46,50.24,50.41,7181.0,43.6468,43.8205,43.6294,43.7771,7181.0
2020-04-17 11:55:00,50.43,50.43,50.24,50.28,12020.0,43.7944,43.7944,43.6294,43.6642,12020.0
2020-04-17 12:00:00,50.32,50.38,50.26,50.35,6585.0,43.6989,43.751,43.6468,43.7249,6585.0
2020-04-17 12:05:00,50.38,50.47,50.34,50.4,13181.0,43.751,43.8292,43.7163,43.7684,13181.0
2020-04-17 12:10:00,50.38,50.46,50.33,50.38,12062.0,43.751,43.8205,43.7076,43.751,12062.0
2020-04-17 12:15:00,50.41,50.47,50.3,50.45,17682.0,43.7771,43.8292,43.6815,43.8118,17682.0
2020-04-17 12:20:00,50.43,50.43,50.33,50.34,8070.0,43.7944,43.7944,43.7076,43.7163,8070.0
2020-04-17 12:25:00,50.35,50.37,50.28,50.34,7413.0,43.7249,43.7423,43.6642,43.7163,7413.0
2020-04-17 12:30:00,50.35,50.5,50.35,50.43,4952.0,43.7249,43.8552,43.7249,43.7944,4952.0
2020-04-17 12:35:00,50.43,50.55,50.42,50.52,7035.0,43.7944,43.8986,43.7857,43.8726,7035.0
2020-04-17 12:40:00,50.53,50.59,50.41,50.56,25945.0,43.8813,43.9334,43.7771,43.9073,25945.0
2020-04-17 12:45:00,50.55,50.59,50.47,50.56,10297.0,43.8986,43.9334,43.8292,43.9073,10297.0
2020-04-17 12:50:00,50.56,50.63,50.53,50.57,6868.0,43.9073,43.9681,43.8813,43.916,6868.0
2020-04-17 12:55:00,50.55,50.59,50.46,50.5,6354.0,43.8986,43.9334,43.8205,43.8552,6354.0
2020-04-17 13:00:00,50.52,50.64,50.48,50.64,9633.0,43.8726,43.9768,43.8378,43.9768,9633.0
2020-04-17 13:05:00,50.63,50.69,50.6,50.68,6724.0,43.9681,44.0202,43.9421,44.0115,6724.0
2020-04-17 13:10:00,50.67,50.73,50.64,50.71,13636.0,44.0028,44.0549,43.9768,44.0376,13636.0
2020-04-17 13:15:00,50.71,50.95,50.7,50.89,31422.0,44.0376,44.246,44.0289,44.1939,31422.0
2020-04-17 13:20:00,50.88,50.89,50.72,50.79,7828.0,44.1852,44.1939,44.0463,44.1071,7828.0
2020-04-17 13:25:00,50.79,50.81,50.68,50.7,10488.0,44.1071,44.1244,44.0115,44.0289,10488.0
2020-04-17 13:30:00,50.73,50.82,50.71,50.76,8869.0,44.0549,44.1331,44.0376,44.081,8869.0
2020-04-17 13:35:00,50.78,50.95,50.76,50.93,21319.0,44.0984,44.246,44.081,44.2286,21319.0
2020-04-17 13:40:00,50.89,50.91,50.85,50.88,8437.0,44.1939,44.2113,44.1592,44.1852,8437.0
2020-04-17 13:45:00,50.87,50.91,50.75,50.76,10330.0,44.1765,44.2113,44.0723,44.081,10330.0
2020-04-17 13:50:00,50.76,50.87,50.76,50.82,6401.0,44.081,44.1765,44.081,44.1331,6401.0
2020-04-17 13:55:00,50.83,51.05,50.83,51.04,15287.0,44.1418,44.3328,44.1418,44.3242,15287.0
2020-04-17 14:00:00,51.03,51.09,51.01,51.02,9521.0,44.3155,44.3676,44.2981,44.3068,9521.0
2020-04-17 14:05:00,51.02,51.04,50.96,50.96,8330.0,44.3068,44.3242,44.2547,44.2547,8330.0
2020-04-17 14:10:00,50.95,50.97,50.89,50.9,12003.0,44.246,44.2634,44.1939,44.2026,12003.0
2020-04-17 14:15:00,50.9,50.91,50.85,50.88,5800.0,44.2026,44.2113,44.1592,44.1852,5800.0
2020-04-17 14:20:00,50.87,50.92,50.86,50.87,7986.0,44.1765,44.2199,44.1678,44.1765,7986.0
2020-04-17 14:25:00,50.89,50.93,50.82,50.85,12636.0,44.1939,44.2286,44.1331,44.1592,12636.0
2020-04-17 14:30:00,50.83,50.84,50.77,50.8,10303.0,44.1418,44.1505,44.0897,44.1157,10303.0
2020-04-17 14:35:00,50.79,50.79,50.68,50.7,9980.0,44.1071,44.1071,44.0115,44.0289,9980.0
2020-04-17 14:40:00,50.73,50.81,50.68,50.76,14046.0,44.0549,44.1244,44.0115,44.081,14046.0
2020-04-17 14:45:00,50.77,50.93,50.76,50.89,9129.0,44.0897,44.2286,44.081,44.1939,9129.0
2020-04-17 14:50:00,50.9,50.91,50.72,50.74,10231.0,44.2026,44.2113,44.0463,44.0636,10231.0
2020-04-17 14:55:00,50.76,50.87,50.74,50.86,10554.0,44.081,44.1765,44.0636,44.1678,10554.0
2020-04-17 15:00:00,50.86,50.87,50.79,50.85,16301.0,44.1678,44.1765,44.1071,44.1592,16301.0
2020-04-17 15:05:00,50.84,50.88,50.8,50.84,13399.0,44.1505,44.1852,44.1157,44.1505,13399.0
2020-04-17 15:10:00,50.87,50.87,50.79,50.83,10173.0,44.1765,44.1765,44.1071,44.1418,10173.0
2020-04-17 15:15:00,50.84,50.88,50.79,50.87,13805.0,44.1505,44.1852,44.1071,44.1765,13805.0
2020-04-17 15:20:00,50.87,50.9,50.75,50.77,15537.0,44.1765,44.2026,44.0723,44.0897,15537.0
2020-04-17 15:25:00,50.77,50.89,50.77,50.85,14500.0,44.0897,44.1939,44.0897,44.1592,14500.0
2020-04-17 15:30:00,50.85,50.98,50.84,50.92,20495.0,44.1592,44.2721,44.1505,44.2199,20495.0
2020-04-17 15:35:00,50.95,51.07,50.92,51.03,22725.0,44.246,44.3502,44.2199,44.3155,22725.0
2020-04-17 15:40:00,51.02,51.05,50.99,51.03,27144.0,44.3068,44.3328,44.2807,44.3155,27144.0
2020-04-17 15:45:00,51.05,51.25,51.03,51.22,41740.0,44.3328,44.5065,44.3155,44.4805,41740.0
2020-04-17 15:50:00,51.21,51.41,51.2,51.23,78945.0,44.4718,44.6455,44.4631,44.4892,78945.0
2020-04-17 15:55:00,51.23,51.3,51.08,51.22,117676.0,44.4892,44.5499,44.3589,44.4805,117676.0
2020-04-20 09:30:00,50.76,51.06,50.12,50.21,56752.0,44.081,44.3415,43.5252,43.6034,56752.0
2020-04-20 09:35:00,50.34,50.55,50.21,50.31,22439.0,43.7163,43.8986,43.6034,43.6902,22439.0
2020-04-20 09:40:00,50.38,50.67,50.31,50.55,16244.0,43.751,44.0028,43.6902,43.8986,16244.0
2020-04-20 09:45:00,50.54,51.02,50.49,50.96,14847.0,43.8899,44.3068,43.8465,44.2547,14847.0
2020-04-20 09:50:00,50.95,51.24,50.85,51.16,31222.0,44.246,44.4978,44.1592,44.4284,31222.0
2020-04-20 09:55:00,51.14,51.2,50.79,50.95,10966.0,44.411,44.4631,44.1071,44.246,10966.0
2020-04-20 10:00:00,51.01,51.21,50.94,51.21,6500.0,44.2981,44.4718,44.2373,44.4718,6500.0
2020-04-20 10:05:00,51.18,51.28,51.12,51.27,12223.0,44.4457,44.5326,44.3936,44.5239,12223.0
2020-04-20 10:10:00,51.35,51.37,51.25,51.35,15513.0,44.5934,44.6107,44.5065,44.5934,15513.0
2020-04-20 10:15:00,51.33,51.34,51.25,51.31,8635.0,44.576,44.5847,44.5065,44.5586,8635.0
2020-04-20 10:20:00,51.35,51.47,51.27,51.43,18405.0,44.5934,44.6976,44.5239,44.6628,18405.0
2020-04-20 10:25:00,51.43,51.58,51.43,51.58,15858.0,44.6628,44.7931,44.6628,44.7931,15858.0
2020-04-20 10:30:00,51.55,51.76,51.41,51.44,32191.0,44.7671,44.9494,44.6455,44.6715,32191.0
2020-04-20 10:35:00,51.44,51.67,51.41,51.58,18917.0,44.6715,44.8713,44.6455,44.7931,18917.0
2020-04-20 10:40:00,51.58,51.81,51.55,51.79,10091.0,44.7931,44.9928,44.7671,44.9755,10091.0
2020-04-20 10:45:00,51.81,52.09,51.81,51.95,32422.0,44.9928,45.236,44.9928,45.1144,32422.0
2020-04-20 10:50:00,51.94,51.96,51.83,51.91,19979.0,45.1057,45.1231,45.0102,45.0797,19979.0
2020-04-20 10:55:00,51.93,52.13,51.92,51.94,13581.0,45.0971,45.2707,45.0884,45.1057,13581.0
2020-04-20 11:00:00,51.92,52.11,51.85,52.11,13933.0,45.0884,45.2534,45.0276,45.2534,13933.0
2020-04-20 11:05:00,52.1,52.26,52.08,52.13,15797.0,45.2447,45.3836,45.2273,45.2707,15797.0
2020-04-20 11:10:00,52.14,52.2,51.97,52.15,114753.0,45.2794,45.3315,45.1318,45.2881,114753.0
2020-04-20 11:15:00,52.13,52.21,51.81,52.06,41352.0,45.2707,45.3402,44.9928,45.2099,41352.0
2020-04-20 11:20:00,52.03,52.14,52.0,52.11,11716.0,45.1839,45.2794,45.1578,45.2534,11716.0
2020-04-20 11:25:00,52.12,52.17,52.08,52.16,13416.0,45.2621,45.3055,45.2273,45.2968,13416.0
2020-04-20 11:30:00,52.14,52.14,52.02,52.1,13051.0,45.2794,45.2794,45.1752,45.2447,13051.0
2020-04-20 11:35:00,52.11,52.29,52.1,52.25,10878.0,45.2534,45.4097,45.2447,45.3749,10878.0
2020-04-20 11:40:00,52.25,52.29,52.15,52.17,10099.0,45.3749,45.4097,45.2881,45.3055,10099.0
2020-04-20 11:45:00,52.18,52.23,52.16,52.19,9148.0,45.3142,45.3576,45.2968,45.3228,9148.0
2020-04-20 11:50:00,52.19,52.33,52.16,52.22,35530.0,45.3228,45.4444,45.2968,45.3489,35530.0
2020-04-20 11:55:00,52.22,52.27,52.15,52.21,7651.0,45.3489,45.3923,45.2881,45.3402,7651.0
2020-04-20 12:00:00,52.18,52.2,52.01,52.06,31224.0,45.3142,45.3315,45.1665,45.2099,31224.0
2020-04-20 12:05:00,52.04,52.05,51.94,51.95,7622.0,45.1926,45.2013,45.1057,45.1144,7622.0
2020-04-20 12:10:00,51.96,51.99,51.91,51.96,10005.0,45.1231,45.1492,45.0797,45.1231,10005.0
2020-04-20 12:15:00,51.96,52.01,51.94,52.01,8788.0,45.1231,45.1665,45.1057,45.1665,8788.0
2020-04-20 12:20:00,52.03,52.04,51.96,52.04,10310.0,45.1839,45.1926,45.1231,45.1926,10310.0
2020-04-20 12:25:00,52.05,52.06,51.93,51.93,11647.0,45.2013,45.2099,45.0971,45.0971,11647.0
2020-04-20 12:30:00,51.95,52.04,51.91,51.98,4106.0,45.1144,45.1926,45.0797,45.1405,4106.0
2020-04-20 12:35:00,52.01,52.01,51.92,51.97,9544.0,45.1665,45.1665,45.0884,45.1318,9544.0
2020-04-20 12:40:00,51.97,52.04,51.97,52.02,7001.0,45.1318,45.1926,45.1318,45.1752,7001.0
2020-04-20 12:45:00,52.03,52.06,51.99,52.05,6051.0,45.1839,45.2099,45.1492,45.2013,6051.0
2020-04-20 12:50:00,52.02,52.04,51.85,51.85,6391.0,45.1752,45.1926,45.0276,45.0276,6391.0
2020-04-20 12:55:00,51.83,51.89,51.8,51.87,17812.0,45.0102,45.0623,44.9842,45.0449,17812.0
2020-04-20 13:00:00,51.85,51.86,51.65,51.67,6581.0,45.0276,45.0363,44.8539,44.8713,6581.0
2020-04-20 13:05:00,51.68,51.74,51.68,51.72,5296.0,44.8799,44.9321,44.8799,44.9147,5296.0
2020-04-20 13:10:00,51.7,51.74,51.57,51.57,6520.0,44.8973,44.9321,44.7844,44.7844,6520.0
2020-04-20 13:15:00,51.57,51.64,51.52,51.64,12609.0,44.7844,44.8452,44.741,44.8452,12609.0
2020-04-20 13:20:00,51.63,51.63,51.47,51.48,9675.0,44.8365,44.8365,44.6976,44.7063,9675.0
2020-04-20 13:25:00,51.51,51.6,51.46,51.58,7492.0,44.7323,44.8105,44.6889,44.7931,7492.0
2020-04-20 13:30:00,51.56,51.58,51.49,51.52,19526.0,44.7757,44.7931,44.7149,44.741,19526.0
2020-04-20 13:35:00,51.5,51.52,51.4,51.5,5834.0,44.7236,44.741,44.6368,44.7236,5834.0
2020-04-20 13:40:00,51.52,51.61,51.51,51.58,10841.0,44.741,44.8192,44.7323,44.7931,10841.0
2020-04-20 13:45:00,51.57,51.59,51.48,51.52,12718.0,44.7844,44.8018,44.7063,44.741,12718.0
2020-04-20 13:50:00,51.54,51.55,51.46,51.48,24641.0,44.7584,44.7671,44.6889,44.7063,24641.0
2020-04-20 13:55:00,51.48,51.51,51.38,51.39,10918.0,44.7063,44.7323,44.6194,44.6281,10918.0
2020-04-20 14:00:00,51.38,51.42,51.36,51.39,18917.0,44.6194,44.6542,44.6021,44.6281,18917.0
2020-04-20 14:05:00,51.38,51.39,51.33,51.35,11887.0,44.6194,44.6281,44.576,44.5934,11887.0
2020-04-20 14:10:00,51.35,51.36,51.22,51.22,11182.0,44.5934,44.6021,44.4805,44.4805,11182.0
2020-04-20 14:15:00,51.24,51.26,51.15,51.21,16870.0,44.4978,44.5152,44.4197,44.4718,16870.0
2020-04-20 14:20:00,51.21,51.24,51.16,51.21,10992.0,44.4718,44.4978,44.4284,44.4718,10992.0
2020-04-20 14:25:00,51.21,51.24,51.14,51.14,7499.0,44.4718,44.4978,44.411,44.411,7499.0
2020-04-20 14:30:00,51.14,51.26,51.13,51.21,23106.0,44.411,44.5152,44.4023,44.4718,23106.0
2020-04-20 14:35:00,51.2,51.26,51.18,51.19,32425.0,44.4631,44.5152,44.4457,44.4544,32425.0
2020-04-20 14:40:00,51.2,51.23,51.11,51.16,8235.0,44.4631,44.4892,44.3849,44.4284,8235.0
2020-04-20 14:45:00,51.16,51.23,51.09,51.22,9703.0,44.4284,44.4892,44.3676,44.4805,9703.0
2020-04-20 14:50:00,51.22,51.24,51.01,51.03,14528.0,44.4805,44.4978,44.2981,44.3155,14528.0
2020-04-20 14:55:00,51.03,51.04,50.83,50.85,10328.0,44.3155,44.3242,44.1418,44.1592,10328.0
2020-04-20 15:00:00,50.85,51.03,50.85,50.91,6208.0,44.1592,44.3155,44.1592,44.2113,6208.0
2020-04-20 15:05:00,50.88,50.96,50.8,50.94,9004.0,44.1852,44.2547,44.1157,44.2373,9004.0
2020-04-20 15:10:00,50.95,51.01,50.86,50.93,24653.0,44.246,44.2981,44.1678,44.2286,24653.0
2020-04-20 15:15:00,50.87,50.94,50.83,50.83,21692.0,44.1765,44.2373,44.1418,44.1418,21692.0
2020-04-20 15:20:00,50.84,50.92,50.83,50.9,19056.0,44.1505,44.2199,44.1418,44.2026,19056.0
2020-04-20 15:25:00,50.87,50.93,50.81,50.9,21641.0,44.1765,44.2286,44.1244,44.2026,21641.0
2020-04-20 15:30:00,50.89,50.97,50.84,50.94,34335.0,44.1939,44.2634,44.1505,44.2373,34335.0
2020-04-20 15:35:00,50.93,50.94,50.79,50.8,16629.0,44.2286,44.2373,44.1071,44.1157,16629.0
2020-04-20 15:40:00,50.8,50.86,50.75,50.8,21482.0,44.1157,44.1678,44.0723,44.1157,21482.0
2020-04-20 15:45:00,50.81,50.96,50.77,50.92,14529.0,44.1244,44.2547,44.0897,44.2199,14529.0
2020-04-20 15:50:00,50.92,50.93,50.67,50.81,37246.0,44.2199,44.2286,44.0028,44.1244,37246.0
2020-04-20 15:55:00,50.81,50.95,50.67,50.68,68144.0,44.1244,44.246,44.0028,44.0115,68144.0
2020-04-21 09:30:00,50.05,50.2,49.55,49.75,52279.0,43.4644,43.5947,43.0302,43.2039,52279.0
2020-04-21 09:35:00,49.66,49.72,49.1,49.1,21483.0,43.1257,43.1778,42.6394,42.6394,21483.0
2020-04-21 09:40:00,49.08,49.24,49.04,49.2,16861.0,42.6221,42.761,42.5873,42.7263,16861.0
2020-04-21 09:45:00,49.23,49.55,49.18,49.48,12533.0,42.7523,43.0302,42.7089,42.9694,12533.0
2020-04-21 09:50:00,49.46,49.54,49.31,49.54,7301.0,42.9521,43.0215,42.8218,43.0215,7301.0
2020-04-21 09:55:00,49.56,49.74,49.5,49.6,6717.0,43.0389,43.1952,42.9868,43.0736,6717.0
2020-04-21 10:00:00,49.62,49.62,49.25,49.36,14817.0,43.091,43.091,42.7697,42.8652,14817.0
2020-04-21 10:05:00,49.4,49.4,49.2,49.22,15633.0,42.8999,42.8999,42.7263,42.7436,15633.0
2020-04-21 10:10:00,49.24,49.35,49.1,49.17,14571.0,42.761,42.8565,42.6394,42.7002,14571.0
2020-04-21 10:15:00,49.12,49.23,49.1,49.2,9722.0,42.6568,42.7523,42.6394,42.7263,9722.0
2020-04-21 10:20:00,49.17,49.43,49.17,49.43,6438.0,42.7002,42.926,42.7002,42.926,6438.0
2020-04-21 10:25:00,49.44,49.52,49.33,49.52,7090.0,42.9347,43.0042,42.8392,43.0042,7090.0
2020-04-21 10:30:00,49.53,49.6,49.34,49.42,8042.0,43.0128,43.0736,42.8478,42.9173,8042.0
2020-04-21 10:35:00,49.42,49.43,49.35,49.35,6204.0,42.9173,42.926,42.8565,42.8565,6204.0
2020-04-21 10:40:00,49.32,49.34,49.25,49.32,9866.0,42.8305,42.8478,42.7697,42.8305,9866.0
2020-04-21 10:45:00,49.31,49.44,49.29,49.32,7271.0,42.8218,42.9347,42.8044,42.8305,7271.0
2020-04-21 10:50:00,49.32,49.46,49.32,49.42,8646.0,42.8305,42.9521,42.8305,42.9173,8646.0
2020-04-21 10:55:00,49.42,49.43,49.31,49.38,12632.0,42.9173,42.926,42.8218,42.8826,12632.0
2020-04-21 11:00:00,49.31,49.33,49.21,49.22,9012.0,42.8218,42.8392,42.7349,42.7436,9012.0
2020-04-21 11:05:00,49.21,49.29,49.21,49.28,9180.0,42.7349,42.8044,42.7349,42.7957,9180.0
2020-04-21 11:10:00,49.26,49.28,49.05,49.05,17727.0,42.7784,42.7957,42.596,42.596,17727.0
2020-04-21 11:15:00,49.05,49.06,48.93,48.99,8458.0,42.596,42.6047,42.4918,42.5439,8458.0
2020-04-21 11:20:00,49.03,49.15,49.03,49.09,25198.0,42.5786,42.6828,42.5786,42.6307,25198.0
2020-04-21 11:25:00,49.06,49.13,48.81,48.83,10228.0,42.6047,42.6655,42.3876,42.4049,10228.0
2020-04-21 11:30:00,48.88,49.09,48.86,49.03,6920.0,42.4484,42.6307,42.431,42.5786,6920.0
2020-04-21 11:35:00,48.92,48.92,48.77,48.81,6456.0,42.4831,42.4831,42.3528,42.3876,6456.0
2020-04-21 11:40:00,48.8,48.82,48.67,48.72,7009.0,42.3789,42.3963,42.266,42.3094,7009.0
2020-04-21 11:45:00,48.74,48.87,48.74,48.86,5489.0,42.3268,42.4397,42.3268,42.431,5489.0
2020-04-21 11:50:00,48.85,48.93,48.82,48.85,4100.0,42.4223,42.4918,42.3963,42.4223,4100.0
2020-04-21 11:55:00,48.85,48.93,48.8,48.91,3507.0,42.4223,42.4918,42.3789,42.4744,3507.0
2020-04-21 12:00:00,48.94,48.97,48.74,48.75,7088.0,42.5005,42.5265,42.3268,42.3355,7088.0
2020-04-21 12:05:00,48.74,48.87,48.74,48.8,10392.0,42.3268,42.4397,42.3268,42.3789,10392.0
2020-04-21 12:10:00,48.78,48.86,48.76,48.76,4322.0,42.3615,42.431,42.3442,42.3442,4322.0
2020-04-21 12:15:00,48.78,48.78,48.69,48.76,6409.0,42.3615,42.3615,42.2834,42.3442,6409.0
2020-04-21 12:20:00,48.75,48.8,48.69,48.69,5576.0,42.3355,42.3789,42.2834,42.2834,5576.0
2020-04-21 12:25:00,48.72,48.74,48.67,48.67,17211.0,42.3094,42.3268,42.266,42.266,17211.0
2020-04-21 12:30:00,48.62,48.65,48.51,48.51,7534.0,42.2226,42.2486,42.1271,42.1271,7534.0
2020-04-21 12:35:00,48.51,48.63,48.48,48.61,9682.0,42.1271,42.2313,42.101,42.2139,9682.0
2020-04-21 12:40:00,48.62,48.62,48.48,48.5,6405.0,42.2226,42.2226,42.101,42.1184,6405.0
2020-04-21 12:45:00,48.5,48.61,48.49,48.61,5520.0,42.1184,42.2139,42.1097,42.2139,5520.0
2020-04-21 12:50:00,48.63,48.79,48.63,48.76,10941.0,42.2313,42.3702,42.2313,42.3442,10941.0
2020-04-21 12:55:00,48.77,48.77,48.71,48.73,8074.0,42.3528,42.3528,42.3007,42.3181,8074.0
2020-04-21 13:00:00,48.72,48.81,48.67,48.79,7905.0,42.3094,42.3876,42.266,42.3702,7905.0
2020-04-21 13:05:00,48.77,48.78,48.66,48.69,5432.0,42.3528,42.3615,42.2573,42.2834,5432.0
2020-04-21 13:10:00,48.69,48.72,48.6,48.65,5858.0,42.2834,42.3094,42.2052,42.2486,5858.0
2020-04-21 13:15:00,48.61,48.69,48.58,48.67,5134.0,42.2139,42.2834,42.1878,42.266,5134.0
2020-04-21 13:20:00,48.68,48.76,48.68,48.74,4317.0,42.2747,42.3442,42.2747,42.3268,4317.0
2020-04-21 13:25:00,48.71,48.82,48.67,48.8,13314.0,42.3007,42.3963,42.266,42.3789,13314.0
2020-04-21 13:30:00,48.8,48.82,48.75,48.82,8173.0,42.3789,42.3963,42.3355,42.3963,8173.0
2020-04-21 13:35:00,48.79,48.83,48.72,48.81,9759.0,42.3702,42.4049,42.3094,42.3876,9759.0
2020-04-21 13:40:00,48.79,48.79,48.66,48.71,4399.0,42.3702,42.3702,42.2573,42.3007,4399.0
2020-04-21 13:45:00,48.71,48.72,48.52,48.63,10815.0,42.3007,42.3094,42.1357,42.2313,10815.0
2020-04-21 13:50:00,48.64,48.66,48.58,48.63,8973.0,42.24,42.2573,42.1878,42.2313,8973.0
2020-04-21 13:55:00,48.63,48.64,48.49,48.53,4554.0,42.2313,42.24,42.1097,42.1444,4554.0
2020-04-21 14:00:00,48.54,48.54,48.46,48.49,4594.0,42.1531,42.1531,42.0836,42.1097,4594.0
2020-04-21 14:05:00,48.53,48.64,48.48,48.61,5720.0,42.1444,42.24,42.101,42.2139,5720.0
2020-04-21 14:10:00,48.6,48.67,48.58,48.63,5015.0,42.2052,42.266,42.1878,42.2313,5015.0
2020-04-21 14:15:00,48.65,48.85,48.62,48.63,44258.0,42.2486,42.4223,42.2226,42.2313,44258.0
2020-04-21 14:20:00,48.6,48.83,48.56,48.83,8918.0,42.2052,42.4049,42.1705,42.4049,8918.0
2020-04-21 14:25:00,48.79,48.87,48.67,48.67,5682.0,42.3702,42.4397,42.266,42.266,5682.0
2020-04-21 14:30:00,48.68,48.7,48.41,48.42,11567.0,42.2747,42.2921,42.0402,42.0489,11567.0
2020-04-21 14:35:00,48.42,48.44,48.21,48.22,23507.0,42.0489,42.0663,41.8665,41.8752,23507.0
2020-04-21 14:40:00,48.21,48.21,48.07,48.11,19593.0,41.8665,41.8665,41.745,41.7797,19593.0
2020-04-21 14:45:00,48.1,48.21,48.09,48.12,12581.0,41.771,41.8665,41.7623,41.7884,12581.0
2020-04-21 14:50:00,48.1,48.17,48.02,48.16,15477.0,41.771,41.8318,41.7015,41.8231,15477.0
2020-04-21 14:55:00,48.14,48.14,48.04,48.09,10367.0,41.8057,41.8057,41.7189,41.7623,10367.0
2020-04-21 15:00:00,48.08,48.19,48.08,48.19,12217.0,41.7536,41.8492,41.7536,41.8492,12217.0
2020-04-21 15:05:00,48.22,48.25,48.04,48.15,25414.0,41.8752,41.9013,41.7189,41.8144,25414.0
2020-04-21 15:10:00,48.15,48.4,48.14,48.4,20960.0,41.8144,42.0315,41.8057,42.0315,20960.0
2020-04-21 15:15:00,48.4,48.62,48.38,48.51,37309.0,42.0315,42.2226,42.0142,42.1271,37309.0
2020-04-21 15:20:00,48.5,48.55,48.37,48.37,16981.0,42.1184,42.1618,42.0055,42.0055,16981.0
2020-04-21 15:25:00,48.38,48.45,48.34,48.38,15698.0,42.0142,42.075,41.9794,42.0142,15698.0
2020-04-21 15:30:00,48.37,48.49,48.28,48.45,19001.0,42.0055,42.1097,41.9273,42.075,19001.0
2020-04-21 15:35:00,48.47,48.65,48.47,48.52,21172.0,42.0923,42.2486,42.0923,42.1357,21172.0
2020-04-21 15:40:00,48.51,48.52,48.37,48.41,18806.0,42.1271,42.1357,42.0055,42.0402,18806.0
2020-04-21 15:45:00,48.43,48.44,48.23,48.24,37274.0,42.0576,42.0663,41.8839,41.8926,37274.0
2020-04-21 15:50:00,48.31,48.43,48.16,48.26,81532.0,41.9534,42.0576,41.8231,41.91,81532.0
2020-04-21 15:55:00,48.28,48.44,48.21,48.27,110226.0,41.9273,42.0663,41.8665,41.9186,110226.0
2020-04-22 09:30:00,49.16,49.31,48.94,49.09,31672.0,42.6915,42.8218,42.5005,42.6307,31672.0
2020-04-22 09:35:00,49.12,49.21,48.95,48.96,5200.0,42.6568,42.7349,42.5092,42.5178,5200.0
2020-04-22 09:40:00,49.06,49.26,49.04,49.09,8609.0,42.6047,42.7784,42.5873,42.6307,8609.0
2020-04-22 09:45:00,49.08,49.13,48.75,48.8,7011.0,42.6221,42.6655,42.3355,42.3789,7011.0
2020-04-22 09:50:00,48.76,48.87,48.63,48.67,6945.0,42.3442,42.4397,42.2313,42.266,6945.0
2020-04-22 09:55:00,48.67,48.78,48.54,48.78,5661.0,42.266,42.3615,42.1531,42.3615,5661.0
2020-04-22 10:00:00,48.83,48.92,48.71,48.71,12320.0,42.4049,42.4831,42.3007,42.3007,12320.0
2020-04-22 10:05:00,48.69,48.79,48.66,48.7,5152.0,42.2834,42.3702,42.2573,42.2921,5152.0
2020-04-22 10:10:00,48.7,48.83,48.67,48.75,18075.0,42.2921,42.4049,42.266,42.3355,18075.0
2020-04-22 10:15:00,48.71,48.83,48.67,48.8,10316.0,42.3007,42.4049,42.266,42.3789,10316.0
2020-04-22 10:20:00,48.83,48.96,48.72,48.75,24739.0,42.4049,42.5178,42.3094,42.3355,24739.0
2020-04-22 10:25:00,48.74,48.81,48.66,48.67,6700.0,42.3268,42.3876,42.2573,42.266,6700.0
2020-04-22 10:30:00,48.66,48.81,48.66,48.77,13463.0,42.2573,42.3876,42.2573,42.3528,13463.0
2020-04-22 10:35:00,48.81,48.98,48.81,48.95,7637.0,42.3876,42.5352,42.3876,42.5092,7637.0
2020-04-22 10:40:00,48.93,48.98,48.9,48.96,5366.0,42.4918,42.5352,42.4657,42.5178,5366.0
2020-04-22 10:45:00,48.94,48.98,48.85,48.89,9864.0,42.5005,42.5352,42.4223,42.4571,9864.0
2020-04-22 10:50:00,48.88,48.94,48.7,48.7,7785.0,42.4484,42.5005,42.2921,42.2921,7785.0
2020-04-22 10:55:00,48.7,48.9,48.7,48.85,9832.0,42.2921,42.4657,42.2921,42.4223,9832.0
2020-04-22 11:00:00,48.86,49.05,48.86,49.04,7793.0,42.431,42.596,42.431,42.5873,7793.0
2020-04-22 11:05:00,49.05,49.12,49.03,49.06,8036.0,42.596,42.6568,42.5786,42.6047,8036.0
2020-04-22 11:10:00,49.06,49.16,49.06,49.14,4565.0,42.6047,42.6915,42.6047,42.6742,4565.0
2020-04-22 11:15:00,49.21,49.29,49.21,49.21,7935.0,42.7349,42.8044,42.7349,42.7349,7935.0
2020-04-22 11:20:00,49.18,49.2,49.02,49.09,7570.0,42.7089,42.7263,42.5699,42.6307,7570.0
2020-04-22 11:25:00,49.1,49.19,49.03,49.11,10716.0,42.6394,42.7176,42.5786,42.6481,10716.0
2020-04-22 11:30:00,49.13,49.16,49.09,49.15,9315.0,42.6655,42.6915,42.6307,42.6828,9315.0
2020-04-22 11:35:00,49.13,49.16,49.04,49.05,6532.0,42.6655,42.6915,42.5873,42.596,6532.0
2020-04-22 11:40:00,49.05,49.29,49.03,49.29,10339.0,42.596,42.8044,42.5786,42.8044,10339.0
2020-04-22 11:45:00,49.3,49.32,49.24,49.27,9808.0,42.8131,42.8305,42.761,42.7871,9808.0
2020-04-22 11:50:00,49.28,49.29,49.24,49.28,6271.0,42.7957,42.8044,42.761,42.7957,6271.0
2020-04-22 11:55:00,49.27,49.28,49.19,49.22,6246.0,42.7871,42.7957,42.7176,42.7436,6246.0
2020-04-22 12:00:00,49.23,49.28,49.23,49.27,6498.0,42.7523,42.7957,42.7523,42.7871,6498.0
2020-04-22 12:05:00,49.25,49.27,49.19,49.19,7464.0,42.7697,42.7871,42.7176,42.7176,7464.0
2020-04-22 12:10:00,49.2,49.21,49.14,49.15,9192.0,42.7263,42.7349,42.6742,42.6828,9192.0
2020-04-22 12:15:00,49.15,49.22,49.13,49.22,12077.0,42.6828,42.7436,42.6655,42.7436,12077.0
2020-04-22 12:20:00,49.22,49.32,49.2,49.29,11377.0,42.7436,42.8305,42.7263,42.8044,11377.0
2020-04-22 12:25:00,49.28,49.37,49.28,49.36,8744.0,42.7957,42.8739,42.7957,42.8652,8744.0
2020-04-22 12:30:00,49.38,49.44,49.26,49.27,10513.0,42.8826,42.9347,42.7784,42.7871,10513.0
2020-04-22 12:35:00,49.26,49.35,49.22,49.35,4820.0,42.7784,42.8565,42.7436,42.8565,4820.0
2020-04-22 12:40:00,49.37,49.37,49.26,49.27,10697.0,42.8739,42.8739,42.7784,42.7871,10697.0
2020-04-22 12:45:00,49.27,49.28,49.14,49.14,11306.0,42.7871,42.7957,42.6742,42.6742,11306.0
2020-04-22 12:50:00,49.14,49.24,49.08,49.17,19227.0,42.6742,42.761,42.6221,42.7002,19227.0
2020-04-22 12:55:00,49.18,49.19,49.08,49.16,5937.0,42.7089,42.7176,42.6221,42.6915,5937.0
2020-04-22 13:00:00,49.17,49.17,49.09,49.12,8689.0,42.7002,42.7002,42.6307,42.6568,8689.0
2020-04-22 13:05:00,49.1,49.2,49.09,49.19,27468.0,42.6394,42.7263,42.6307,42.7176,27468.0
2020-04-22 13:10:00,49.2,49.23,49.16,49.16,6574.0,42.7263,42.7523,42.6915,42.6915,6574.0
2020-04-22 13:15:00,49.16,49.2,49.09,49.2,13477.0,42.6915,42.7263,42.6307,42.7263,13477.0
2020-04-22 13:20:00,49.2,49.24,49.13,49.17,7276.0,42.7263,42.761,42.6655,42.7002,7276.0
2020-04-22 13:25:00,49.19,49.25,49.18,49.25,4155.0,42.7176,42.7697,42.7089,42.7697,4155.0
2020-04-22 13:30:00,49.26,49.33,49.24,49.26,6596.0,42.7784,42.8392,42.761,42.7784,6596.0
2020-04-22 13:35:00,49.26,49.28,49.17,49.17,5112.0,42.7784,42.7957,42.7002,42.7002,5112.0
2020-04-22 13:40:00,49.17,49.28,49.15,49.28,4627.0,42.7002,42.7957,42.6828,42.7957,4627.0
2020-04-22 13:45:00,49.29,49.39,49.23,49.32,27286.0,42.8044,42.8913,42.7523,42.8305,27286.0
2020-04-22 13:50:00,49.32,49.33,49.22,49.24,8336.0,42.8305,42.8392,42.7436,42.761,8336.0
2020-04-22 13:55:00,49.24,49.24,49.19,49.21,2894.0,42.761,42.761,42.7176,42.7349,2894.0
2020-04-22 14:00:00,49.22,49.27,49.22,49.23,7603.0,42.7436,42.7871,42.7436,42.7523,7603.0
2020-04-22 14:05:00,49.22,49.31,49.22,49.3,6863.0,42.7436,42.8218,42.7436,42.8131,6863.0
2020-04-22 14:10:00,49.28,49.3,49.21,49.22,6401.0,42.7957,42.8131,42.7349,42.7436,6401.0
2020-04-22 14:15:00,49.21,49.23,49.09,49.12,5705.0,42.7349,42.7523,42.6307,42.6568,5705.0
2020-04-22 14:20:00,49.13,49.2,49.12,49.2,6619.0,42.6655,42.7263,42.6568,42.7263,6619.0
2020-04-22 14:25:00,49.21,49.21,49.1,49.1,8541.0,42.7349,42.7349,42.6394,42.6394,8541.0
2020-04-22 14:30:00,49.12,49.26,49.12,49.24,5180.0,42.6568,42.7784,42.6568,42.761,5180.0
2020-04-22 14:35:00,49.24,49.24,49.19,49.19,4419.0,42.761,42.761,42.7176,42.7176,4419.0
2020-04-22 14:40:00,49.2,49.24,49.19,49.2,4245.0,42.7263,42.761,42.7176,42.7263,4245.0
2020-04-22 14:45:00,49.2,49.21,49.13,49.15,5105.0,42.7263,42.7349,42.6655,42.6828,5105.0
2020-04-22 14:50:00,49.15,49.16,49.07,49.08,14446.0,42.6828,42.6915,42.6134,42.6221,14446.0
2020-04-22 14:55:00,49.08,49.17,49.07,49.15,5938.0,42.6221,42.7002,42.6134,42.6828,5938.0
2020-04-22 15:00:00,49.16,49.17,49.09,49.16,6185.0,42.6915,42.7002,42.6307,42.6915,6185.0
2020-04-22 15:05:00,49.16,49.19,49.09,49.13,11525.0,42.6915,42.7176,42.6307,42.6655,11525.0
2020-04-22 15:10:00,49.14,49.16,49.11,49.11,6464.0,42.6742,42.6915,42.6481,42.6481,6464.0
2020-04-22 15:15:00,49.12,49.19,49.11,49.15,6828.0,42.6568,42.7176,42.6481,42.6828,6828.0
2020-04-22 15:20:00,49.15,49.17,49.07,49.08,13083.0,42.6828,42.7002,42.6134,42.6221,13083.0
2020-04-22 15:25:00,49.08,49.13,49.05,49.07,17329.0,42.6221,42.6655,42.596,42.6134,17329.0
2020-04-22 15:30:00,49.07,49.16,49.04,49.13,16566.0,42.6134,42.6915,42.5873,42.6655,16566.0
2020-04-22 15:35:00,49.15,49.21,49.13,49.19,12994.0,42.6828,42.7349,42.6655,42.7176,12994.0
2020-04-22 15:40:00,49.19,49.21,49.13,49.14,13958.0,42.7176,42.7349,42.6655,42.6742,13958.0
2020-04-22 15:45:00,49.15,49.18,49.05,49.18,28333.0,42.6828,42.7089,42.596,42.7089,28333.0
2020-04-22 15:50:00,49.29,49.41,49.08,49.13,64100.0,42.8044,42.9086,42.6221,42.6655,64100.0
2020-04-22 15:55:00,49.12,49.13,49.03,49.07,128235.0,42.6568,42.6655,42.5786,42.6134,128235.0
2020-04-23 09:30:00,49.24,49.58,48.84,49.33,35923.0,42.761,43.0563,42.4136,42.8392,35923.0
2020-04-23 09:35:00,49.33,49.6,49.26,49.55,14015.0,42.8392,43.0736,42.7784,43.0302,14015.0
2020-04-23 09:40:00,49.55,49.72,49.53,49.56,6858.0,43.0302,43.1778,43.0128,43.0389,6858.0
2020-04-23 09:45:00,49.58,49.64,49.44,49.55,7611.0,43.0563,43.1084,42.9347,43.0302,7611.0
2020-04-23 09:50:00,49.49,49.63,49.45,49.58,8600.0,42.9781,43.0997,42.9434,43.0563,8600.0
2020-04-23 09:55:00,49.55,49.64,49.48,49.64,13697.0,43.0302,43.1084,42.9694,43.1084,13697.0
2020-04-23 10:00:00,49.66,49.75,49.44,49.55,40229.0,43.1257,43.2039,42.9347,43.0302,40229.0
2020-04-23 10:05:00,49.54,49.73,49.51,49.72,15079.0,43.0215,43.1865,42.9955,43.1778,15079.0
2020-04-23 10:10:00,49.72,49.77,49.65,49.77,14572.0,43.1778,43.2213,43.1171,43.2213,14572.0
2020-04-23 10:15:00,49.78,49.93,49.67,49.93,12070.0,43.2299,43.3602,43.1344,43.3602,12070.0
2020-04-23 10:20:00,49.96,49.98,49.81,49.81,15720.0,43.3863,43.4036,43.256,43.256,15720.0
2020-04-23 10:25:00,49.84,49.88,49.75,49.83,44212.0,43.2821,43.3168,43.2039,43.2734,44212.0
2020-04-23 10:30:00,49.85,49.94,49.81,49.94,23829.0,43.2907,43.3689,43.256,43.3689,23829.0
2020-04-23 10:35:00,49.92,49.92,49.83,49.88,23957.0,43.3515,43.3515,43.2734,43.3168,23957.0
2020-04-23 10:40:00,49.88,49.95,49.85,49.95,21126.0,43.3168,43.3776,43.2907,43.3776,21126.0
2020-04-23 10:45:00,49.95,49.98,49.88,49.91,34249.0,43.3776,43.4036,43.3168,43.3428,34249.0
2020-04-23 10:50:00,49.91,49.94,49.81,49.84,47431.0,43.3428,43.3689,43.256,43.2821,47431.0
2020-04-23 10:55:00,49.85,49.95,49.83,49.9,12437.0,43.2907,43.3776,43.2734,43.3342,12437.0
2020-04-23 11:00:00,49.93,49.94,49.72,49.73,9266.0,43.3602,43.3689,43.1778,43.1865,9266.0
2020-04-23 11:05:00,49.73,49.79,49.71,49.79,7298.0,43.1865,43.2386,43.1692,43.2386,7298.0
2020-04-23 11:10:00,49.77,49.83,49.72,49.83,7331.0,43.2213,43.2734,43.1778,43.2734,7331.0
2020-04-23 11:15:00,49.83,49.87,49.72,49.76,8151.0,43.2734,43.3081,43.1778,43.2126,8151.0
2020-04-23 11:20:00,49.75,49.79,49.71,49.74,8132.0,43.2039,43.2386,43.1692,43.1952,8132.0
2020-04-23 11:25:00,49.74,49.9,49.74,49.86,8415.0,43.1952,43.3342,43.1952,43.2994,8415.0
2020-04-23 11:30:00,49.89,49.89,49.73,49.79,9231.0,43.3255,43.3255,43.1865,43.2386,9231.0
2020-04-23 11:35:00,49.82,49.83,49.74,49.76,8934.0,43.2647,43.2734,43.1952,43.2126,8934.0
2020-04-23 11:40:00,49.74,49.8,49.71,49.74,15487.0,43.1952,43.2473,43.1692,43.1952,15487.0
2020-04-23 11:45:00,49.73,49.73,49.63,49.63,13055.0,43.1865,43.1865,43.0997,43.0997,13055.0
2020-04-23 11:50:00,49.65,49.75,49.63,49.7,6814.0,43.1171,43.2039,43.0997,43.1605,6814.0
2020-04-23 11:55:00,49.75,49.83,49.74,49.77,3380.0,43.2039,43.2734,43.1952,43.2213,3380.0
2020-04-23 12:00:00,49.74,49.78,49.73,49.74,8812.0,43.1952,43.2299,43.1865,43.1952,8812.0
2020-04-23 12:05:00,49.76,49.87,49.75,49.86,14339.0,43.2126,43.3081,43.2039,43.2994,14339.0
2020-04-23 12:10:00,49.85,49.93,49.83,49.9,7416.0,43.2907,43.3602,43.2734,43.3342,7416.0
2020-04-23 12:15:00,49.89,49.96,49.89,49.92,3559.0,43.3255,43.3863,43.3255,43.3515,3559.0
2020-04-23 12:20:00,49.92,49.92,49.86,49.89,10640.0,43.3515,43.3515,43.2994,43.3255,10640.0
2020-04-23 12:25:00,49.9,49.91,49.87,49.89,7723.0,43.3342,43.3428,43.3081,43.3255,7723.0
2020-04-23 12:30:00,49.88,49.88,49.8,49.85,8019.0,43.3168,43.3168,43.2473,43.2907,8019.0
2020-04-23 12:35:00,49.86,49.86,49.8,49.86,5306.0,43.2994,43.2994,43.2473,43.2994,5306.0
2020-04-23 12:40:00,49.86,49.88,49.6,49.65,21471.0,43.2994,43.3168,43.0736,43.1171,21471.0
2020-04-23 12:45:00,49.66,49.93,49.41,49.79,75986.0,43.1257,43.3602,42.9086,43.2386,75986.0
2020-04-23 12:50:00,49.8,49.82,49.61,49.8,27249.0,43.2473,43.2647,43.0823,43.2473,27249.0
2020-04-23 12:55:00,49.78,49.95,49.78,49.81,12325.0,43.2299,43.3776,43.2299,43.256,12325.0
2020-04-23 13:00:00,49.86,50.05,49.82,49.99,12295.0,43.2994,43.4644,43.2647,43.4123,12295.0
2020-04-23 13:05:00,49.98,50.0,49.83,49.86,5969.0,43.4036,43.421,43.2734,43.2994,5969.0
2020-04-23 13:10:00,49.86,49.98,49.83,49.95,5722.0,43.2994,43.4036,43.2734,43.3776,5722.0
2020-04-23 13:15:00,49.98,50.03,49.9,49.9,8734.0,43.4036,43.4471,43.3342,43.3342,8734.0
2020-04-23 13:20:00,49.88,49.88,49.63,49.73,9185.0,43.3168,43.3168,43.0997,43.1865,9185.0
2020-04-23 13:25:00,49.7,49.81,49.62,49.79,9156.0,43.1605,43.256,43.091,43.2386,9156.0
2020-04-23 13:30:00,49.77,49.92,49.75,49.91,6153.0,43.2213,43.3515,43.2039,43.3428,6153.0
2020-04-23 13:35:00,49.93,49.93,49.77,49.77,9221.0,43.3602,43.3602,43.2213,43.2213,9221.0
2020-04-23 13:40:00,49.81,49.81,49.56,49.6,7976.0,43.256,43.256,43.0389,43.0736,7976.0
2020-04-23 13:45:00,49.61,49.67,49.57,49.6,12989.0,43.0823,43.1344,43.0476,43.0736,12989.0
2020-04-23 13:50:00,49.6,49.69,49.57,49.58,10706.0,43.0736,43.1518,43.0476,43.0563,10706.0
2020-04-23 13:55:00,49.57,49.96,49.56,49.95,17255.0,43.0476,43.3863,43.0389,43.3776,17255.0
2020-04-23 14:00:00,49.94,50.0,49.74,49.75,21392.0,43.3689,43.421,43.1952,43.2039,21392.0
2020-04-23 14:05:00,49.74,49.74,49.56,49.61,11479.0,43.1952,43.1952,43.0389,43.0823,11479.0
2020-04-23 14:10:00,49.59,49.67,49.55,49.67,7976.0,43.0649,43.1344,43.0302,43.1344,7976.0
2020-04-23 14:15:00,49.7,49.8,49.66,49.68,4814.0,43.1605,43.2473,43.1257,43.1431,4814.0
2020-04-23 14:20:00,49.65,49.77,49.64,49.77,6522.0,43.1171,43.2213,43.1084,43.2213,6522.0
2020-04-23 14:25:00,49.78,49.81,49.75,49.79,6964.0,43.2299,43.256,43.2039,43.2386,6964.0
2020-04-23 14:30:00,49.81,49.87,49.76,49.82,7203.0,43.256,43.3081,43.2126,43.2647,7203.0
2020-04-23 14:35:00,49.81,49.87,49.79,49.81,11541.0,43.256,43.3081,43.2386,43.256,11541.0
2020-04-23 14:40:00,49.84,49.89,49.7,49.7,9209.0,43.2821,43.3255,43.1605,43.1605,9209.0
2020-04-23 14:45:00,49.74,49.78,49.64,49.75,13904.0,43.1952,43.2299,43.1084,43.2039,13904.0
2020-04-23 14:50:00,49.78,50.0,49.77,49.97,10156.0,43.2299,43.421,43.2213,43.3949,10156.0
2020-04-23 14:55:00,49.98,50.07,49.93,49.93,14710.0,43.4036,43.4818,43.3602,43.3602,14710.0
2020-04-23 15:00:00,49.94,50.0,49.92,49.99,13219.0,43.3689,43.421,43.3515,43.4123,13219.0
2020-04-23 15:05:00,49.97,49.97,49.83,49.84,21405.0,43.3949,43.3949,43.2734,43.2821,21405.0
2020-04-23 15:10:00,49.81,49.81,49.62,49.63,17572.0,43.256,43.256,43.091,43.0997,17572.0
2020-04-23 15:15:00,49.62,49.68,49.58,49.62,26720.0,43.091,43.1431,43.0563,43.091,26720.0
2020-04-23 15:20:00,49.63,49.67,49.55,49.62,22466.0,43.0997,43.1344,43.0302,43.091,22466.0
2020-04-23 15:25:00,49.61,49.68,49.58,49.64,24195.0,43.0823,43.1431,43.0563,43.1084,24195.0
2020-04-23 15:30:00,49.66,49.69,49.57,49.65,35043.0,43.1257,43.1518,43.0476,43.1171,35043.0
2020-04-23 15:35:00,49.66,49.7,49.59,49.65,23693.0,43.1257,43.1605,43.0649,43.1171,23693.0
2020-04-23 15:40:00,49.66,49.72,49.52,49.55,23432.0,43.1257,43.1778,43.0042,43.0302,23432.0
2020-04-23 15:45:00,49.55,49.67,49.5,49.58,25915.0,43.0302,43.1344,42.9868,43.0563,25915.0
2020-04-23 15:50:00,49.58,49.65,49.35,49.39,49758.0,43.0563,43.1171,42.8565,42.8913,49758.0
2020-04-23 15:55:00,49.35,49.5,49.3,49.33,88245.0,42.8565,42.9868,42.8131,42.8392,88245.0
2020-04-24 09:30:00,49.6,49.82,49.4,49.49,27565.0,43.0736,43.2647,42.8999,42.9781,27565.0
2020-04-24 09:35:00,49.55,49.56,49.22,49.27,15371.0,43.0302,43.0389,42.7436,42.7871,15371.0
2020-04-24 09:40:00,49.26,49.28,49.01,49.15,16331.0,42.7784,42.7957,42.5613,42.6828,16331.0
2020-04-24 09:45:00,49.13,49.21,49.03,49.08,20153.0,42.6655,42.7349,42.5786,42.6221,20153.0
2020-04-24 09:50:00,49.07,49.24,49.03,49.15,12971.0,42.6134,42.761,42.5786,42.6828,12971.0
2020-04-24 09:55:00,49.14,49.17,48.99,49.03,15533.0,42.6742,42.7002,42.5439,42.5786,15533.0
2020-04-24 10:00:00,49.03,49.31,49.03,49.31,13347.0,42.5786,42.8218,42.5786,42.8218,13347.0
2020-04-24 10:05:00,49.35,49.42,49.24,49.25,10026.0,42.8565,42.9173,42.761,42.7697,10026.0
2020-04-24 10:10:00,49.28,49.61,49.27,49.61,17994.0,42.7957,43.0823,42.7871,43.0823,17994.0
2020-04-24 10:15:00,49.59,49.64,49.42,49.62,13121.0,43.0649,43.1084,42.9173,43.091,13121.0
2020-04-24 10:20:00,49.66,49.66,49.51,49.56,10901.0,43.1257,43.1257,42.9955,43.0389,10901.0
2020-04-24 10:25:00,49.57,49.58,49.43,49.45,14770.0,43.0476,43.0563,42.926,42.9434,14770.0
2020-04-24 10:30:00,49.45,49.52,49.39,49.48,13236.0,42.9434,43.0042,42.8913,42.9694,13236.0
2020-04-24 10:35:00,49.47,49.47,49.38,49.44,10395.0,42.9607,42.9607,42.8826,42.9347,10395.0
2020-04-24 10:40:00,49.46,49.57,49.46,49.52,10982.0,42.9521,43.0476,42.9521,43.0042,10982.0
2020-04-24 10:45:00,49.51,49.54,49.27,49.31,14236.0,42.9955,43.0215,42.7871,42.8218,14236.0
2020-04-24 10:50:00,49.33,49.39,49.29,49.39,10825.0,42.8392,42.8913,42.8044,42.8913,10825.0
2020-04-24 10:55:00,49.4,49.45,49.35,49.41,10046.0,42.8999,42.9434,42.8565,42.9086,10046.0
2020-04-24 11:00:00,49.41,49.43,49.26,49.31,9324.0,42.9086,42.926,42.7784,42.8218,9324.0
2020-04-24 11:05:00,49.31,49.44,49.28,49.3,13151.0,42.8218,42.9347,42.7957,42.8131,13151.0
2020-04-24 11:10:00,49.26,49.45,49.26,49.45,10147.0,42.7784,42.9434,42.7784,42.9434,10147.0
2020-04-24 11:15:00,49.46,49.52,49.4,49.52,14050.0,42.9521,43.0042,42.8999,43.0042,14050.0
2020-04-24 11:20:00,49.54,49.54,49.47,49.49,10588.0,43.0215,43.0215,42.9607,42.9781,10588.0
2020-04-24 11:25:00,49.5,49.6,49.45,49.54,61180.0,42.9868,43.0736,42.9434,43.0215,61180.0
2020-04-24 11:30:00,49.55,49.61,49.43,49.46,13862.0,43.0302,43.0823,42.926,42.9521,13862.0
2020-04-24 11:35:00,49.44,49.51,49.42,49.48,16396.0,42.9347,42.9955,42.9173,42.9694,16396.0
2020-04-24 11:40:00,49.46,49.48,49.4,49.48,23986.0,42.9521,42.9694,42.8999,42.9694,23986.0
2020-04-24 11:45:00,49.48,49.51,49.44,49.49,17096.0,42.9694,42.9955,42.9347,42.9781,17096.0
2020-04-24 11:50:00,49.46,49.48,49.25,49.26,10780.0,42.9521,42.9694,42.7697,42.7784,10780.0
2020-04-24 11:55:00,49.26,49.29,49.11,49.15,10606.0,42.7784,42.8044,42.6481,42.6828,10606.0
2020-04-24 12:00:00,49.12,49.16,49.07,49.12,9326.0,42.6568,42.6915,42.6134,42.6568,9326.0
2020-04-24 12:05:00,49.1,49.21,49.09,49.19,10698.0,42.6394,42.7349,42.6307,42.7176,10698.0
2020-04-24 12:10:00,49.18,49.18,49.11,49.11,9624.0,42.7089,42.7089,42.6481,42.6481,9624.0
2020-04-24 12:15:00,49.13,49.26,49.09,49.25,10979.0,42.6655,42.7784,42.6307,42.7697,10979.0
2020-04-24 12:20:00,49.24,49.27,49.15,49.18,7057.0,42.761,42.7871,42.6828,42.7089,7057.0
2020-04-24 12:25:00,49.2,49.28,49.18,49.28,5790.0,42.7263,42.7957,42.7089,42.7957,5790.0
2020-04-24 12:30:00,49.29,49.29,49.18,49.18,4450.0,42.8044,42.8044,42.7089,42.7089,4450.0
2020-04-24 12:35:00,49.19,49.24,49.15,49.24,6660.0,42.7176,42.761,42.6828,42.761,6660.0
2020-04-24 12:40:00,49.25,49.27,49.22,49.24,11594.0,42.7697,42.7871,42.7436,42.761,11594.0
2020-04-24 12:45:00,49.24,49.31,49.22,49.3,7838.0,42.761,42.8218,42.7436,42.8131,7838.0
2020-04-24 12:50:00,49.29,49.29,49.14,49.16,6690.0,42.8044,42.8044,42.6742,42.6915,6690.0
2020-04-24 12:55:00,49.16,49.2,49.15,49.16,5416.0,42.6915,42.7263,42.6828,42.6915,5416.0
2020-04-24 13:00:00,49.18,49.19,49.09,49.12,6571.0,42.7089,42.7176,42.6307,42.6568,6571.0
2020-04-24 13:05:00,49.13,49.19,49.12,49.16,6902.0,42.6655,42.7176,42.6568,42.6915,6902.0
2020-04-24 13:10:00,49.14,49.16,49.09,49.09,5962.0,42.6742,42.6915,42.6307,42.6307,5962.0
2020-04-24 13:15:00,49.1,49.17,49.05,49.14,6336.0,42.6394,42.7002,42.596,42.6742,6336.0
2020-04-24 13:20:00,49.16,49.16,49.1,49.1,6496.0,42.6915,42.6915,42.6394,42.6394,6496.0
2020-04-24 13:25:00,49.12,49.16,49.1,49.16,6570.0,42.6568,42.6915,42.6394,42.6915,6570.0
2020-04-24 13:30:00,49.2,49.23,49.13,49.15,9607.0,42.7263,42.7523,42.6655,42.6828,9607.0
2020-04-24 13:35:00,49.13,49.13,49.07,49.13,6914.0,42.6655,42.6655,42.6134,42.6655,6914.0
2020-04-24 13:40:00,49.13,49.36,49.12,49.36,14181.0,42.6655,42.8652,42.6568,42.8652,14181.0
2020-04-24 13:45:00,49.38,49.38,49.3,49.3,8690.0,42.8826,42.8826,42.8131,42.8131,8690.0
2020-04-24 13:50:00,49.32,49.37,49.29,49.35,6895.0,42.8305,42.8739,42.8044,42.8565,6895.0
2020-04-24 13:55:00,49.33,49.45,49.3,49.45,7349.0,42.8392,42.9434,42.8131,42.9434,7349.0
2020-04-24 14:00:00,49.44,49.5,49.41,49.46,6638.0,42.9347,42.9868,42.9086,42.9521,6638.0
2020-04-24 14:05:00,49.47,49.55,49.45,49.54,7618.0,42.9607,43.0302,42.9434,43.0215,7618.0
2020-04-24 14:10:00,49.55,49.55,49.44,49.53,11872.0,43.0302,43.0302,42.9347,43.0128,11872.0
2020-04-24 14:15:00,49.52,49.56,49.48,49.5,7891.0,43.0042,43.0389,42.9694,42.9868,7891.0
2020-04-24 14:20:00,49.52,49.55,49.43,49.43,11867.0,43.0042,43.0302,42.926,42.926,11867.0
2020-04-24 14:25:00,49.41,49.42,49.35,49.41,6016.0,42.9086,42.9173,42.8565,42.9086,6016.0
2020-04-24 14:30:00,49.41,49.57,49.4,49.55,11466.0,42.9086,43.0476,42.8999,43.0302,11466.0
2020-04-24 14:35:00,49.55,49.75,49.55,49.75,21304.0,43.0302,43.2039,43.0302,43.2039,21304.0
2020-04-24 14:40:00,49.77,49.8,49.74,49.79,12261.0,43.2213,43.2473,43.1952,43.2386,12261.0
2020-04-24 14:45:00,49.8,49.83,49.74,49.81,13375.0,43.2473,43.2734,43.1952,43.256,13375.0
2020-04-24 14:50:00,49.84,49.9,49.77,49.8,17809.0,43.2821,43.3342,43.2213,43.2473,17809.0
2020-04-24 14:55:00,49.8,49.83,49.77,49.82,14711.0,43.2473,43.2734,43.2213,43.2647,14711.0
2020-04-24 15:00:00,49.8,49.8,49.68,49.71,11259.0,43.2473,43.2473,43.1431,43.1692,11259.0
2020-04-24 15:05:00,49.73,49.89,49.71,49.88,13017.0,43.1865,43.3255,43.1692,43.3168,13017.0
2020-04-24 15:10:00,49.88,49.9,49.77,49.81,13347.0,43.3168,43.3342,43.2213,43.256,13347.0
2020-04-24 15:15:00,49.81,49.95,49.8,49.92,17765.0,43.256,43.3776,43.2473,43.3515,17765.0
2020-04-24 15:20:00,49.91,50.11,49.89,50.09,17813.0,43.3428,43.5165,43.3255,43.4992,17813.0
2020-04-24 15:25:00,50.09,50.14,50.05,50.1,19571.0,43.4992,43.5426,43.4644,43.5078,19571.0
2020-04-24 15:30:00,50.1,50.12,49.97,50.05,28921.0,43.5078,43.5252,43.3949,43.4644,28921.0
2020-04-24 15:35:00,50.04,50.18,50.01,50.15,16057.0,43.4557,43.5773,43.4297,43.5513,16057.0
2020-04-24 15:40:00,50.15,50.26,50.15,50.23,24316.0,43.5513,43.6468,43.5513,43.6207,24316.0
2020-04-24 15:45:00,50.24,50.36,50.22,50.29,34990.0,43.6294,43.7336,43.6121,43.6728,34990.0
2020-04-24 15:50:00,50.3,50.59,50.23,50.3,90369.0,43.6815,43.9334,43.6207,43.6815,90369.0
2020-04-24 15:55:00,50.3,50.35,50.23,50.32,107925.0,43.6815,43.7249,43.6207,43.6989,107925.0
2020-04-27 09:30:00,50.74,51.15,50.62,51.09,35216.0,44.0636,44.4197,43.9594,44.3676,35216.0
2020-04-27 09:35:00,51.01,51.24,51.01,51.09,15079.0,44.2981,44.4978,44.2981,44.3676,15079.0
2020-04-27 09:40:00,51.08,51.09,50.91,50.95,22778.0,44.3589,44.3676,44.2113,44.246,22778.0
2020-04-27 09:45:00,50.98,51.21,50.9,51.16,16698.0,44.2721,44.4718,44.2026,44.4284,16698.0
2020-04-27 09:50:00,51.17,51.19,50.92,50.94,10794.0,44.4371,44.4544,44.2199,44.2373,10794.0
2020-04-27 09:55:00,50.97,51.09,50.86,51.04,20049.0,44.2634,44.3676,44.1678,44.3242,20049.0
2020-04-27 10:00:00,51.0,51.05,50.93,50.93,16367.0,44.2894,44.3328,44.2286,44.2286,16367.0
2020-04-27 10:05:00,50.93,50.99,50.77,50.99,14927.0,44.2286,44.2807,44.0897,44.2807,14927.0
2020-04-27 10:10:00,51.02,51.17,50.97,51.11,14098.0,44.3068,44.4371,44.2634,44.3849,14098.0
2020-04-27 10:15:00,51.11,51.17,50.99,51.16,11349.0,44.3849,44.4371,44.2807,44.4284,11349.0
2020-04-27 10:20:00,51.18,51.29,51.14,51.19,22368.0,44.4457,44.5413,44.411,44.4544,22368.0
2020-04-27 10:25:00,51.18,51.48,51.18,51.44,22964.0,44.4457,44.7063,44.4457,44.6715,22964.0
2020-04-27 10:30:00,51.45,51.48,51.3,51.39,13345.0,44.6802,44.7063,44.5499,44.6281,13345.0
2020-04-27 10:35:00,51.37,51.65,51.32,51.65,30312.0,44.6107,44.8539,44.5673,44.8539,30312.0
2020-04-27 10:40:00,51.65,51.81,51.63,51.77,34741.0,44.8539,44.9928,44.8365,44.9581,34741.0
2020-04-27 10:45:00,51.76,51.99,51.75,51.98,60836.0,44.9494,45.1492,44.9407,45.1405,60836.0
2020-04-27 10:50:00,51.97,52.0,51.87,51.92,48303.0,45.1318,45.1578,45.0449,45.0884,48303.0
2020-04-27 10:55:00,51.93,52.08,51.87,51.89,87604.0,45.0971,45.2273,45.0449,45.0623,87604.0
2020-04-27 11:00:00,51.89,51.95,51.75,51.84,43623.0,45.0623,45.1144,44.9407,45.0189,43623.0
2020-04-27 11:05:00,51.84,51.84,51.63,51.78,37503.0,45.0189,45.0189,44.8365,44.9668,37503.0
2020-04-27 11:10:00,51.79,51.79,51.56,51.57,15480.0,44.9755,44.9755,44.7757,44.7844,15480.0
2020-04-27 11:15:00,51.55,51.63,51.51,51.61,14185.0,44.7671,44.8365,44.7323,44.8192,14185.0
2020-04-27 11:20:00,51.59,51.68,51.56,51.62,15287.0,44.8018,44.8799,44.7757,44.8278,15287.0
2020-04-27 11:25:00,51.62,51.64,51.55,51.58,25712.0,44.8278,44.8452,44.7671,44.7931,25712.0
2020-04-27 11:30:00,51.57,51.6,51.48,51.6,13128.0,44.7844,44.8105,44.7063,44.8105,13128.0
2020-04-27 11:35:00,51.59,51.66,51.54,51.66,10210.0,44.8018,44.8626,44.7584,44.8626,10210.0
2020-04-27 11:40:00,51.63,51.73,51.61,51.69,10745.0,44.8365,44.9234,44.8192,44.8886,10745.0
2020-04-27 11:45:00,51.67,51.71,51.62,51.66,12072.0,44.8713,44.906,44.8278,44.8626,12072.0
2020-04-27 11:50:00,51.65,51.68,51.61,51.61,10452.0,44.8539,44.8799,44.8192,44.8192,10452.0
2020-04-27 11:55:00,51.62,51.82,51.59,51.8,13566.0,44.8278,45.0015,44.8018,44.9842,13566.0
2020-04-27 12:00:00,51.8,51.89,51.76,51.88,8043.0,44.9842,45.0623,44.9494,45.0536,8043.0
2020-04-27 12:05:00,51.89,51.89,51.76,51.85,14384.0,45.0623,45.0623,44.9494,45.0276,14384.0
2020-04-27 12:10:00,51.84,51.9,51.81,51.9,5616.0,45.0189,45.071,44.9928,45.071,5616.0
2020-04-27 12:15:00,51.9,51.95,51.82,51.85,12018.0,45.071,45.1144,45.0015,45.0276,12018.0
2020-04-27 12:20:00,51.85,51.93,51.81,51.92,9781.0,45.0276,45.0971,44.9928,45.0884,9781.0
2020-04-27 12:25:00,51.93,51.98,51.9,51.98,10304.0,45.0971,45.1405,45.071,45.1405,10304.0
2020-04-27 12:30:00,51.98,52.05,51.96,52.04,13919.0,45.1405,45.2013,45.1231,45.1926,13919.0
2020-04-27 12:35:00,52.02,52.02,51.91,51.92,10756.0,45.1752,45.1752,45.0797,45.0884,10756.0
2020-04-27 12:40:00,51.92,51.92,51.73,51.73,16052.0,45.0884,45.0884,44.9234,44.9234,16052.0
2020-04-27 12:45:00,51.72,51.72,51.63,51.67,15516.0,44.9147,44.9147,44.8365,44.8713,15516.0
2020-04-27 12:50:00,51.65,51.71,51.57,51.66,9543.0,44.8539,44.906,44.7844,44.8626,9543.0
2020-04-27 12:55:00,51.66,51.7,51.63,51.67,6121.0,44.8626,44.8973,44.8365,44.8713,6121.0
2020-04-27 13:00:00,51.66,51.67,51.56,51.62,8079.0,44.8626,44.8713,44.7757,44.8278,8079.0
2020-04-27 13:05:00,51.64,51.66,51.62,51.66,4997.0,44.8452,44.8626,44.8278,44.8626,4997.0
2020-04-27 13:10:00,51.64,51.76,51.62,51.75,11860.0,44.8452,44.9494,44.8278,44.9407,11860.0
2020-04-27 13:15:00,51.74,51.75,51.65,51.66,10595.0,44.9321,44.9407,44.8539,44.8626,10595.0
2020-04-27 13:20:00,51.66,51.69,51.63,51.66,9539.0,44.8626,44.8886,44.8365,44.8626,9539.0
2020-04-27 13:25:00,51.67,51.78,51.65,51.76,10031.0,44.8713,44.9668,44.8539,44.9494,10031.0
2020-04-27 13:30:00,51.77,51.79,51.7,51.7,11715.0,44.9581,44.9755,44.8973,44.8973,11715.0
2020-04-27 13:35:00,51.71,51.73,51.65,51.71,5109.0,44.906,44.9234,44.8539,44.906,5109.0
2020-04-27 13:40:00,51.71,51.77,51.68,51.74,14466.0,44.906,44.9581,44.8799,44.9321,14466.0
2020-04-27 13:45:00,51.73,51.78,51.68,51.76,23965.0,44.9234,44.9668,44.8799,44.9494,23965.0
2020-04-27 13:50:00,51.74,51.82,51.73,51.79,9172.0,44.9321,45.0015,44.9234,44.9755,9172.0
2020-04-27 13:55:00,51.83,51.84,51.76,51.8,6473.0,45.0102,45.0189,44.9494,44.9842,6473.0
2020-04-27 14:00:00,51.81,51.92,51.81,51.89,16268.0,44.9928,45.0884,44.9928,45.0623,16268.0
2020-04-27 14:05:00,51.89,51.9,51.82,51.86,12736.0,45.0623,45.071,45.0015,45.0363,12736.0
2020-04-27 14:10:00,51.86,51.87,51.8,51.83,10564.0,45.0363,45.0449,44.9842,45.0102,10564.0
2020-04-27 14:15:00,51.84,51.84,51.72,51.79,18262.0,45.0189,45.0189,44.9147,44.9755,18262.0
2020-04-27 14:20:00,51.81,51.84,51.76,51.8,17257.0,44.9928,45.0189,44.9494,44.9842,17257.0
2020-04-27 14:25:00,51.8,51.88,51.76,51.87,30476.0,44.9842,45.0536,44.9494,45.0449,30476.0
2020-04-27 14:30:00,51.86,51.98,51.86,51.96,20514.0,45.0363,45.1405,45.0363,45.1231,20514.0
2020-04-27 14:35:00,51.97,52.0,51.86,51.94,12097.0,45.1318,45.1578,45.0363,45.1057,12097.0
2020-04-27 14:40:00,51.95,52.02,51.86,51.87,17026.0,45.1144,45.1752,45.0363,45.0449,17026.0
2020-04-27 14:45:00,51.86,51.94,51.85,51.92,24630.0,45.0363,45.1057,45.0276,45.0884,24630.0
2020-04-27 14:50:00,51.91,51.92,51.84,51.88,12279.0,45.0797,45.0884,45.0189,45.0536,12279.0
2020-04-27 14:55:00,51.87,51.87,51.76,51.77,23352.0,45.0449,45.0449,44.9494,44.9581,23352.0
2020-04-27 15:00:00,51.78,51.9,51.78,51.9,40285.0,44.9668,45.071,44.9668,45.071,40285.0
2020-04-27 15:05:00,51.91,51.95,51.87,51.87,15113.0,45.0797,45.1144,45.0449,45.0449,15113.0
2020-04-27 15:10:00,51.87,52.04,51.87,51.99,14855.0,45.0449,45.1926,45.0449,45.1492,14855.0
2020-04-27 15:15:00,51.99,52.01,51.9,52.01,17993.0,45.1492,45.1665,45.071,45.1665,17993.0
2020-04-27 15:20:00,52.01,52.13,52.01,52.07,15741.0,45.1665,45.2707,45.1665,45.2186,15741.0
2020-04-27 15:25:00,52.09,52.09,52.04,52.06,19266.0,45.236,45.236,45.1926,45.2099,19266.0
2020-04-27 15:30:00,52.06,52.11,52.05,52.1,21297.0,45.2099,45.2534,45.2013,45.2447,21297.0
2020-04-27 15:35:00,52.11,52.12,52.06,52.06,16223.0,45.2534,45.2621,45.2099,45.2099,16223.0
2020-04-27 15:40:00,52.09,52.16,52.08,52.14,27182.0,45.236,45.2968,45.2273,45.2794,27182.0
2020-04-27 15:45:00,52.14,52.23,52.07,52.2,33590.0,45.2794,45.3576,45.2186,45.3315,33590.0
2020-04-27 15:50:00,52.31,53.05,52.07,52.11,84003.0,45.4271,46.0697,45.2186,45.2534,84003.0
2020-04-27 15:55:00,52.11,52.12,51.88,51.9,112688.0,45.2534,45.2621,45.0536,45.071,112688.0
2020-04-28 09:30:00,52.52,52.65,52.12,52.21,40462.0,45.6094,45.7223,45.2621,45.3402,40462.0
2020-04-28 09:35:00,52.17,52.29,51.95,52.26,23757.0,45.3055,45.4097,45.1144,45.3836,23757.0
2020-04-28 09:40:00,52.23,52.5,52.19,52.42,16233.0,45.3576,45.5921,45.3228,45.5226,16233.0
2020-04-28 09:45:00,52.42,52.46,52.32,52.37,11308.0,45.5226,45.5573,45.4357,45.4792,11308.0
2020-04-28 09:50:00,52.34,52.53,52.3,52.39,9371.0,45.4531,45.6181,45.4184,45.4965,9371.0
2020-04-28 09:55:00,52.35,52.39,52.14,52.14,9165.0,45.4618,45.4965,45.2794,45.2794,9165.0
2020-04-28 10:00:00,52.1,52.11,51.84,51.88,25509.0,45.2447,45.2534,45.0189,45.0536,25509.0
2020-04-28 10:05:00,51.88,52.1,51.87,51.93,15167.0,45.0536,45.2447,45.0449,45.0971,15167.0
2020-04-28 10:10:00,51.9,52.06,51.87,52.03,12062.0,45.071,45.2099,45.0449,45.1839,12062.0
2020-04-28 10:15:00,52.04,52.17,51.94,51.94,12992.0,45.1926,45.3055,45.1057,45.1057,12992.0
2020-04-28 10:20:00,51.88,51.97,51.88,51.92,9480.0,45.0536,45.1318,45.0536,45.0884,9480.0
2020-04-28 10:25:00,51.87,51.92,51.71,51.75,12192.0,45.0449,45.0884,44.906,44.9407,12192.0
2020-04-28 10:30:00,51.74,51.78,51.56,51.57,10492.0,44.9321,44.9668,44.7757,44.7844,10492.0
2020-04-28 10:35:00,51.55,51.68,51.54,51.62,10384.0,44.7671,44.8799,44.7584,44.8278,10384.0
2020-04-28 10:40:00,51.62,51.64,51.33,51.37,8307.0,44.8278,44.8452,44.576,44.6107,8307.0
2020-04-28 10:45:00,51.36,51.54,51.36,51.5,9444.0,44.6021,44.7584,44.6021,44.7236,9444.0
2020-04-28 10:50:00,51.49,51.55,51.43,51.44,10683.0,44.7149,44.7671,44.6628,44.6715,10683.0
2020-04-28 10:55:00,51.41,51.43,51.19,51.19,11599.0,44.6455,44.6628,44.4544,44.4544,11599.0
2020-04-28 11:00:00,51.23,51.36,51.14,51.34,5866.0,44.4892,44.6021,44.411,44.5847,5866.0
2020-04-28 11:05:00,51.34,51.48,51.28,51.46,10696.0,44.5847,44.7063,44.5326,44.6889,10696.0
2020-04-28 11:10:00,51.48,51.55,51.43,51.44,12616.0,44.7063,44.7671,44.6628,44.6715,12616.0
2020-04-28 11:15:00,51.4,51.42,51.23,51.34,11773.0,44.6368,44.6542,44.4892,44.5847,11773.0
2020-04-28 11:20:00,51.32,51.37,51.26,51.35,5721.0,44.5673,44.6107,44.5152,44.5934,5721.0
2020-04-28 11:25:00,51.36,51.49,51.36,51.46,8356.0,44.6021,44.7149,44.6021,44.6889,8356.0
2020-04-28 11:30:00,51.44,51.62,51.44,51.58,6796.0,44.6715,44.8278,44.6715,44.7931,6796.0
2020-04-28 11:35:00,51.57,51.64,51.53,51.57,12606.0,44.7844,44.8452,44.7497,44.7844,12606.0
2020-04-28 11:40:00,51.56,51.56,51.49,51.54,8595.0,44.7757,44.7757,44.7149,44.7584,8595.0
2020-04-28 11:45:00,51.54,51.6,51.44,51.44,9199.0,44.7584,44.8105,44.6715,44.6715,9199.0
2020-04-28 11:50:00,51.44,51.49,51.32,51.49,10305.0,44.6715,44.7149,44.5673,44.7149,10305.0
2020-04-28 11:55:00,51.47,51.53,51.44,51.52,6333.0,44.6976,44.7497,44.6715,44.741,6333.0
2020-04-28 12:00:00,51.55,51.58,51.41,51.44,5235.0,44.7671,44.7931,44.6455,44.6715,5235.0
2020-04-28 12:05:00,51.44,51.57,51.43,51.54,5786.0,44.6715,44.7844,44.6628,44.7584,5786.0
2020-04-28 12:10:00,51.54,51.6,51.52,51.53,6949.0,44.7584,44.8105,44.741,44.7497,6949.0
2020-04-28 12:15:00,51.49,51.49,51.33,51.38,6587.0,44.7149,44.7149,44.576,44.6194,6587.0
2020-04-28 12:20:00,51.41,51.5,51.39,51.43,4355.0,44.6455,44.7236,44.6281,44.6628,4355.0
2020-04-28 12:25:00,51.46,51.55,51.45,51.52,5093.0,44.6889,44.7671,44.6802,44.741,5093.0
2020-04-28 12:30:00,51.48,51.59,51.47,51.59,11078.0,44.7063,44.8018,44.6976,44.8018,11078.0
2020-04-28 12:35:00,51.57,51.61,51.51,51.51,3882.0,44.7844,44.8192,44.7323,44.7323,3882.0
2020-04-28 12:40:00,51.5,51.54,51.43,51.49,6749.0,44.7236,44.7584,44.6628,44.7149,6749.0
2020-04-28 12:45:00,51.48,51.48,51.38,51.46,7000.0,44.7063,44.7063,44.6194,44.6889,7000.0
2020-04-28 12:50:00,51.46,51.53,51.46,51.48,8372.0,44.6889,44.7497,44.6889,44.7063,8372.0
2020-04-28 12:55:00,51.48,51.6,51.47,51.56,8509.0,44.7063,44.8105,44.6976,44.7757,8509.0
2020-04-28 13:00:00,51.56,51.7,51.55,51.64,5693.0,44.7757,44.8973,44.7671,44.8452,5693.0
2020-04-28 13:05:00,51.65,51.68,51.61,51.65,8403.0,44.8539,44.8799,44.8192,44.8539,8403.0
2020-04-28 13:10:00,51.68,51.77,51.65,51.66,13392.0,44.8799,44.9581,44.8539,44.8626,13392.0
2020-04-28 13:15:00,51.66,51.66,51.55,51.55,9973.0,44.8626,44.8626,44.7671,44.7671,9973.0
2020-04-28 13:20:00,51.55,51.58,51.47,51.51,6405.0,44.7671,44.7931,44.6976,44.7323,6405.0
2020-04-28 13:25:00,51.53,51.56,51.5,51.5,4837.0,44.7497,44.7757,44.7236,44.7236,4837.0
2020-04-28 13:30:00,51.49,51.53,51.46,51.5,7311.0,44.7149,44.7497,44.6889,44.7236,7311.0
2020-04-28 13:35:00,51.5,51.56,51.48,51.5,4871.0,44.7236,44.7757,44.7063,44.7236,4871.0
2020-04-28 13:40:00,51.49,51.66,51.49,51.65,8365.0,44.7149,44.8626,44.7149,44.8539,8365.0
2020-04-28 13:45:00,51.64,51.64,51.58,51.63,5592.0,44.8452,44.8452,44.7931,44.8365,5592.0
2020-04-28 13:50:00,51.62,51.66,51.59,51.61,8224.0,44.8278,44.8626,44.8018,44.8192,8224.0
2020-04-28 13:55:00,51.6,51.6,51.49,51.51,5367.0,44.8105,44.8105,44.7149,44.7323,5367.0
2020-04-28 14:00:00,51.51,51.69,51.5,51.66,7989.0,44.7323,44.8886,44.7236,44.8626,7989.0
2020-04-28 14:05:00,51.67,51.68,51.61,51.66,6065.0,44.8713,44.8799,44.8192,44.8626,6065.0
2020-04-28 14:10:00,51.68,51.76,51.67,51.72,7118.0,44.8799,44.9494,44.8713,44.9147,7118.0
2020-04-28 14:15:00,51.72,51.73,51.68,51.7,7269.0,44.9147,44.9234,44.8799,44.8973,7269.0
2020-04-28 14:20:00,51.7,51.72,51.64,51.66,6288.0,44.8973,44.9147,44.8452,44.8626,6288.0
2020-04-28 14:25:00,51.68,51.75,51.65,51.67,5198.0,44.8799,44.9407,44.8539,44.8713,5198.0
2020-04-28 14:30:00,51.68,51.74,51.62,51.65,7563.0,44.8799,44.9321,44.8278,44.8539,7563.0
2020-04-28 14:35:00,51.66,51.69,51.61,51.61,8162.0,44.8626,44.8886,44.8192,44.8192,8162.0
2020-04-28 14:40:00,51.61,51.72,51.61,51.65,11347.0,44.8192,44.9147,44.8192,44.8539,11347.0
2020-04-28 14:45:00,51.63,51.71,51.61,51.66,6871.0,44.8365,44.906,44.8192,44.8626,6871.0
2020-04-28 14:50:00,51.67,51.7,51.59,51.59,8690.0,44.8713,44.8973,44.8018,44.8018,8690.0
2020-04-28 14:55:00,51.59,51.61,51.51,51.53,11363.0,44.8018,44.8192,44.7323,44.7497,11363.0
2020-04-28 15:00:00,51.54,51.59,51.53,51.56,9747.0,44.7584,44.8018,44.7497,44.7757,9747.0
2020-04-28 15:05:00,51.57,51.61,51.51,51.52,17286.0,44.7844,44.8192,44.7323,44.741,17286.0
2020-04-28 15:10:00,51.47,51.56,51.43,51.55,20150.0,44.6976,44.7757,44.6628,44.7671,20150.0
2020-04-28 15:15:00,51.56,51.61,51.5,51.59,16428.0,44.7757,44.8192,44.7236,44.8018,16428.0
2020-04-28 15:20:00,51.59,51.75,51.46,51.55,24774.0,44.8018,44.9407,44.6889,44.7671,24774.0
2020-04-28 15:25:00,51.56,51.63,51.55,51.61,12833.0,44.7757,44.8365,44.7671,44.8192,12833.0
2020-04-28 15:30:00,51.6,51.72,51.58,51.67,23121.0,44.8105,44.9147,44.7931,44.8713,23121.0
2020-04-28 15:35:00,51.68,51.75,51.61,51.74,40597.0,44.8799,44.9407,44.8192,44.9321,40597.0
2020-04-28 15:40:00,51.75,51.79,51.68,51.68,21017.0,44.9407,44.9755,44.8799,44.8799,21017.0
2020-04-28 15:45:00,51.68,51.68,51.56,51.56,39965.0,44.8799,44.8799,44.7757,44.7757,39965.0
2020-04-28 15:50:00,51.56,51.56,51.15,51.48,125787.0,44.7757,44.7757,44.4197,44.7063,125787.0
2020-04-28 15:55:00,51.48,51.57,51.34,51.46,157683.0,44.7063,44.7844,44.5847,44.6889,157683.0
2020-04-29 09:30:00,51.95,51.95,51.31,51.41,28933.0,45.1144,45.1144,44.5586,44.6455,28933.0
2020-04-29 09:35:00,51.35,51.45,51.03,51.21,11457.0,44.5934,44.6802,44.3155,44.4718,11457.0
2020-04-29 09:40:00,51.22,51.36,51.13,51.36,3119.0,44.4805,44.6021,44.4023,44.6021,3119.0
2020-04-29 09:45:00,51.37,51.37,51.07,51.24,9207.0,44.6107,44.6107,44.3502,44.4978,9207.0
2020-04-29 09:50:00,51.21,51.25,51.11,51.23,7344.0,44.4718,44.5065,44.3849,44.4892,7344.0
2020-04-29 09:55:00,51.25,51.28,50.96,50.96,13746.0,44.5065,44.5326,44.2547,44.2547,13746.0
2020-04-29 10:00:00,51.01,51.15,50.91,51.13,18706.0,44.2981,44.4197,44.2113,44.4023,18706.0
2020-04-29 10:05:00,51.14,51.25,50.98,50.98,11122.0,44.411,44.5065,44.2721,44.2721,11122.0
2020-04-29 10:10:00,50.96,51.0,50.83,50.86,17031.0,44.2547,44.2894,44.1418,44.1678,17031.0
2020-04-29 10:15:00,50.89,51.07,50.89,51.04,13373.0,44.1939,44.3502,44.1939,44.3242,13373.0
2020-04-29 10:20:00,51.02,51.04,50.95,51.01,9219.0,44.3068,44.3242,44.246,44.2981,9219.0
2020-04-29 10:25:00,51.0,51.13,50.96,51.12,10465.0,44.2894,44.4023,44.2547,44.3936,10465.0
2020-04-29 10:30:00,51.13,51.19,51.05,51.05,7143.0,44.4023,44.4544,44.3328,44.3328,7143.0
2020-04-29 10:35:00,51.07,51.13,51.02,51.12,14382.0,44.3502,44.4023,44.3068,44.3936,14382.0
2020-04-29 10:40:00,51.1,51.23,51.08,51.22,12559.0,44.3763,44.4892,44.3589,44.4805,12559.0
2020-04-29 10:45:00,51.22,51.29,51.16,51.28,12784.0,44.4805,44.5413,44.4284,44.5326,12784.0
2020-04-29 10:50:00,51.3,51.48,51.29,51.48,8187.0,44.5499,44.7063,44.5413,44.7063,8187.0
2020-04-29 10:55:00,51.5,51.57,51.46,51.54,10760.0,44.7236,44.7844,44.6889,44.7584,10760.0
2020-04-29 11:00:00,51.52,51.56,51.35,51.35,7989.0,44.741,44.7757,44.5934,44.5934,7989.0
2020-04-29 11:05:00,51.39,51.58,51.39,51.58,9295.0,44.6281,44.7931,44.6281,44.7931,9295.0
2020-04-29 11:10:00,51.57,51.7,51.57,51.63,11482.0,44.7844,44.8973,44.7844,44.8365,11482.0
2020-04-29 11:15:00,51.58,51.62,51.55,51.6,4966.0,44.7931,44.8278,44.7671,44.8105,4966.0
2020-04-29 11:20:00,51.6,51.62,51.38,51.4,54831.0,44.8105,44.8278,44.6194,44.6368,54831.0
2020-04-29 11:25:00,51.4,51.53,51.38,51.46,16827.0,44.6368,44.7497,44.6194,44.6889,16827.0
2020-04-29 11:30:00,51.44,51.56,51.43,51.56,7577.0,44.6715,44.7757,44.6628,44.7757,7577.0
2020-04-29 11:35:00,51.55,51.64,51.52,51.64,7157.0,44.7671,44.8452,44.741,44.8452,7157.0
2020-04-29 11:40:00,51.62,51.65,51.48,51.5,13236.0,44.8278,44.8539,44.7063,44.7236,13236.0
2020-04-29 11:45:00,51.48,51.6,51.48,51.6,7347.0,44.7063,44.8105,44.7063,44.8105,7347.0
2020-04-29 11:50:00,51.6,51.73,51.6,51.66,9079.0,44.8105,44.9234,44.8105,44.8626,9079.0
2020-04-29 11:55:00,51.66,51.72,51.65,51.68,8324.0,44.8626,44.9147,44.8539,44.8799,8324.0
2020-04-29 12:00:00,51.69,51.8,51.67,51.8,8712.0,44.8886,44.9842,44.8713,44.9842,8712.0
2020-04-29 12:05:00,51.79,51.81,51.76,51.79,10107.0,44.9755,44.9928,44.9494,44.9755,10107.0
2020-04-29 12:10:00,51.78,51.78,51.67,51.69,8399.0,44.9668,44.9668,44.8713,44.8886,8399.0
2020-04-29 12:15:00,51.69,51.71,51.59,51.61,27131.0,44.8886,44.906,44.8018,44.8192,27131.0
2020-04-29 12:20:00,51.6,51.62,51.56,51.62,12674.0,44.8105,44.8278,44.7757,44.8278,12674.0
2020-04-29 12:25:00,51.61,51.61,51.48,51.53,14879.0,44.8192,44.8192,44.7063,44.7497,14879.0
2020-04-29 12:30:00,51.54,51.62,51.53,51.62,21731.0,44.7584,44.8278,44.7497,44.8278,21731.0
2020-04-29 12:35:00,51.61,51.71,51.6,51.68,26832.0,44.8192,44.906,44.8105,44.8799,26832.0
2020-04-29 12:40:00,51.68,51.68,51.61,51.63,13673.0,44.8799,44.8799,44.8192,44.8365,13673.0
2020-04-29 12:45:00,51.64,51.67,51.59,51.67,30173.0,44.8452,44.8713,44.8018,44.8713,30173.0
2020-04-29 12:50:00,51.69,51.89,51.68,51.86,20297.0,44.8886,45.0623,44.8799,45.0363,20297.0
2020-04-29 12:55:00,51.86,51.88,51.78,51.87,10393.0,45.0363,45.0536,44.9668,45.0449,10393.0
2020-04-29 13:00:00,51.88,51.99,51.84,51.96,10787.0,45.0536,45.1492,45.0189,45.1231,10787.0
2020-04-29 13:05:00,51.96,52.06,51.95,52.05,8621.0,45.1231,45.2099,45.1144,45.2013,8621.0
2020-04-29 13:10:00,52.07,52.07,51.83,51.85,14299.0,45.2186,45.2186,45.0102,45.0276,14299.0
2020-04-29 13:15:00,51.83,51.89,51.79,51.8,15985.0,45.0102,45.0623,44.9755,44.9842,15985.0
2020-04-29 13:20:00,51.81,51.88,51.81,51.82,8416.0,44.9928,45.0536,44.9928,45.0015,8416.0
2020-04-29 13:25:00,51.83,51.87,51.76,51.76,7732.0,45.0102,45.0449,44.9494,44.9494,7732.0
2020-04-29 13:30:00,51.75,51.78,51.72,51.76,13648.0,44.9407,44.9668,44.9147,44.9494,13648.0
2020-04-29 13:35:00,51.74,51.75,51.68,51.73,8585.0,44.9321,44.9407,44.8799,44.9234,8585.0
2020-04-29 13:40:00,51.73,51.79,51.7,51.7,6116.0,44.9234,44.9755,44.8973,44.8973,6116.0
2020-04-29 13:45:00,51.71,51.8,51.69,51.77,11078.0,44.906,44.9842,44.8886,44.9581,11078.0
2020-04-29 13:50:00,51.8,51.81,51.72,51.75,7405.0,44.9842,44.9928,44.9147,44.9407,7405.0
2020-04-29 13:55:00,51.75,51.78,51.67,51.67,8840.0,44.9407,44.9668,44.8713,44.8713,8840.0
2020-04-29 14:00:00,51.7,51.74,51.47,51.5,13947.0,44.8973,44.9321,44.6976,44.7236,13947.0
2020-04-29 14:05:00,51.53,51.59,51.49,51.51,6858.0,44.7497,44.8018,44.7149,44.7323,6858.0
2020-04-29 14:10:00,51.53,51.56,51.45,51.5,13042.0,44.7497,44.7757,44.6802,44.7236,13042.0
2020-04-29 14:15:00,51.53,51.64,51.53,51.56,11342.0,44.7497,44.8452,44.7497,44.7757,11342.0
2020-04-29 14:20:00,51.56,51.61,51.51,51.59,10284.0,44.7757,44.8192,44.7323,44.8018,10284.0
2020-04-29 14:25:00,51.58,51.67,51.54,51.59,9982.0,44.7931,44.8713,44.7584,44.8018,9982.0
2020-04-29 14:30:00,51.6,51.69,51.55,51.66,14648.0,44.8105,44.8886,44.7671,44.8626,14648.0
2020-04-29 14:35:00,51.65,51.72,51.57,51.69,13289.0,44.8539,44.9147,44.7844,44.8886,13289.0
2020-04-29 14:40:00,51.68,51.75,51.65,51.73,10681.0,44.8799,44.9407,44.8539,44.9234,10681.0
2020-04-29 14:45:00,51.73,51.75,51.64,51.69,12210.0,44.9234,44.9407,44.8452,44.8886,12210.0
2020-04-29 14:50:00,51.68,51.71,51.53,51.57,16254.0,44.8799,44.906,44.7497,44.7844,16254.0
2020-04-29 14:55:00,51.53,51.7,51.53,51.7,13645.0,44.7497,44.8973,44.7497,44.8973,13645.0
2020-04-29 15:00:00,51.69,51.73,51.66,51.73,15390.0,44.8886,44.9234,44.8626,44.9234,15390.0
2020-04-29 15:05:00,51.73,51.81,51.68,51.78,18274.0,44.9234,44.9928,44.8799,44.9668,18274.0
2020-04-29 15:10:00,51.76,51.77,51.69,51.73,12306.0,44.9494,44.9581,44.8886,44.9234,12306.0
2020-04-29 15:15:00,51.73,51.76,51.66,51.72,17096.0,44.9234,44.9494,44.8626,44.9147,17096.0
2020-04-29 15:20:00,51.72,51.82,51.72,51.79,18689.0,44.9147,45.0015,44.9147,44.9755,18689.0
2020-04-29 15:25:00,51.8,51.83,51.72,51.8,16819.0,44.9842,45.0102,44.9147,44.9842,16819.0
2020-04-29 15:30:00,51.8,51.81,51.66,51.75,29284.0,44.9842,44.9928,44.8626,44.9407,29284.0
2020-04-29 15:35:00,51.74,51.77,51.69,51.76,31366.0,44.9321,44.9581,44.8886,44.9494,31366.0
2020-04-29 15:40:00,51.76,51.82,51.71,51.72,27318.0,44.9494,45.0015,44.906,44.9147,27318.0
2020-04-29 15:45:00,51.71,51.75,51.67,51.71,39115.0,44.906,44.9407,44.8713,44.906,39115.0
2020-04-29 15:50:00,51.71,51.72,51.39,51.41,88584.0,44.906,44.9147,44.6281,44.6455,88584.0
2020-04-29 15:55:00,51.41,51.44,51.27,51.35,122462.0,44.6455,44.6715,44.5239,44.5934,122462.0
2020-04-30 09:30:00,50.93,51.25,50.64,50.8,47436.0,44.2286,44.5065,43.9768,44.1157,47436.0
2020-04-30 09:35:00,50.8,50.8,50.5,50.6,44471.0,44.1157,44.1157,43.8552,43.9421,44471.0
2020-04-30 09:40:00,50.6,50.7,50.44,50.45,37095.0,43.9421,44.0289,43.8031,43.8118,37095.0
2020-04-30 09:45:00,50.47,50.52,50.3,50.3,17262.0,43.8292,43.8726,43.6815,43.6815,17262.0
2020-04-30 09:50:00,50.3,50.47,50.16,50.26,23864.0,43.6815,43.8292,43.5599,43.6468,23864.0
2020-04-30 09:55:00,50.26,50.37,50.21,50.22,17735.0,43.6468,43.7423,43.6034,43.6121,17735.0
2020-04-30 10:00:00,50.24,50.42,50.08,50.09,33329.0,43.6294,43.7857,43.4905,43.4992,33329.0
2020-04-30 10:05:00,50.04,50.17,50.01,50.13,20456.0,43.4557,43.5686,43.4297,43.5339,20456.0
2020-04-30 10:10:00,50.13,50.2,49.97,50.0,37091.0,43.5339,43.5947,43.3949,43.421,37091.0
2020-04-30 10:15:00,49.96,49.96,49.71,49.82,25865.0,43.3863,43.3863,43.1692,43.2647,25865.0
2020-04-30 10:20:00,49.82,50.09,49.82,50.02,37184.0,43.2647,43.4992,43.2647,43.4384,37184.0
2020-04-30 10:25:00,50.04,50.31,50.04,50.31,22332.0,43.4557,43.6902,43.4557,43.6902,22332.0
2020-04-30 10:30:00,50.32,50.51,50.28,50.46,21416.0,43.6989,43.8639,43.6642,43.8205,21416.0
2020-04-30 10:35:00,50.45,50.55,50.41,50.48,27099.0,43.8118,43.8986,43.7771,43.8378,27099.0
2020-04-30 10:40:00,50.47,50.52,50.3,50.34,35561.0,43.8292,43.8726,43.6815,43.7163,35561.0
2020-04-30 10:45:00,50.33,50.52,50.29,50.42,26939.0,43.7076,43.8726,43.6728,43.7857,26939.0
2020-04-30 10:50:00,50.42,50.46,50.31,50.34,12716.0,43.7857,43.8205,43.6902,43.7163,12716.0
2020-04-30 10:55:00,50.32,50.45,50.29,50.4,21658.0,43.6989,43.8118,43.6728,43.7684,21658.0
2020-04-30 11:00:00,50.43,50.58,50.42,50.58,13899.0,43.7944,43.9247,43.7857,43.9247,13899.0
2020-04-30 11:05:00,50.62,50.63,50.37,50.46,31898.0,43.9594,43.9681,43.7423,43.8205,31898.0
2020-04-30 11:10:00,50.45,50.55,50.41,50.54,16581.0,43.8118,43.8986,43.7771,43.8899,16581.0
2020-04-30 11:15:00,50.53,50.55,50.38,50.45,16772.0,43.8813,43.8986,43.751,43.8118,16772.0
2020-04-30 11:20:00,50.44,50.51,50.36,50.37,14826.0,43.8031,43.8639,43.7336,43.7423,14826.0
2020-04-30 11:25:00,50.32,50.5,50.32,50.39,14914.0,43.6989,43.8552,43.6989,43.7597,14914.0
2020-04-30 11:30:00,50.4,50.48,50.36,50.42,24422.0,43.7684,43.8378,43.7336,43.7857,24422.0
2020-04-30 11:35:00,50.41,50.47,50.35,50.39,21522.0,43.7771,43.8292,43.7249,43.7597,21522.0
2020-04-30 11:40:00,50.4,50.56,50.38,50.46,18446.0,43.7684,43.9073,43.751,43.8205,18446.0
2020-04-30 11:45:00,50.46,50.5,50.32,50.32,21233.0,43.8205,43.8552,43.6989,43.6989,21233.0
2020-04-30 11:50:00,50.33,50.33,50.2,50.2,22722.0,43.7076,43.7076,43.5947,43.5947,22722.0
2020-04-30 11:55:00,50.21,50.29,50.14,50.14,12000.0,43.6034,43.6728,43.5426,43.5426,12000.0
2020-04-30 12:00:00,50.17,50.17,50.04,50.09,10016.0,43.5686,43.5686,43.4557,43.4992,10016.0
2020-04-30 12:05:00,50.09,50.17,50.07,50.13,10534.0,43.4992,43.5686,43.4818,43.5339,10534.0
2020-04-30 12:10:00,50.14,50.14,50.06,50.13,15165.0,43.5426,43.5426,43.4731,43.5339,15165.0
2020-04-30 12:15:00,50.13,50.19,50.05,50.06,12428.0,43.5339,43.586,43.4644,43.4731,12428.0
2020-04-30 12:20:00,50.07,50.11,50.0,50.08,9334.0,43.4818,43.5165,43.421,43.4905,9334.0
2020-04-30 12:25:00,50.09,50.11,50.04,50.08,11439.0,43.4992,43.5165,43.4557,43.4905,11439.0
2020-04-30 12:30:00,50.07,50.07,49.93,49.97,16160.0,43.4818,43.4818,43.3602,43.3949,16160.0
2020-04-30 12:35:00,49.95,50.02,49.94,49.95,26808.0,43.3776,43.4384,43.3689,43.3776,26808.0
2020-04-30 12:40:00,49.95,50.05,49.89,50.03,50872.0,43.3776,43.4644,43.3255,43.4471,50872.0
2020-04-30 12:45:00,50.03,50.15,50.01,50.11,30144.0,43.4471,43.5513,43.4297,43.5165,30144.0
2020-04-30 12:50:00,50.11,50.22,50.1,50.22,10415.0,43.5165,43.6121,43.5078,43.6121,10415.0
2020-04-30 12:55:00,50.23,50.29,50.19,50.25,10010.0,43.6207,43.6728,43.586,43.6381,10010.0
2020-04-30 13:00:00,50.23,50.23,50.09,50.1,14126.0,43.6207,43.6207,43.4992,43.5078,14126.0
2020-04-30 13:05:00,50.08,50.18,50.06,50.12,8491.0,43.4905,43.5773,43.4731,43.5252,8491.0
2020-04-30 13:10:00,50.11,50.28,50.1,50.28,15750.0,43.5165,43.6642,43.5078,43.6642,15750.0
2020-04-30 13:15:00,50.29,50.33,50.25,50.25,11316.0,43.6728,43.7076,43.6381,43.6381,11316.0
2020-04-30 13:20:00,50.25,50.29,50.22,50.25,18234.0,43.6381,43.6728,43.6121,43.6381,18234.0
2020-04-30 13:25:00,50.23,50.23,50.18,50.19,9834.0,43.6207,43.6207,43.5773,43.586,9834.0
2020-04-30 13:30:00,50.19,50.2,50.1,50.13,13082.0,43.586,43.5947,43.5078,43.5339,13082.0
2020-04-30 13:35:00,50.13,50.26,50.08,50.08,11216.0,43.5339,43.6468,43.4905,43.4905,11216.0
2020-04-30 13:40:00,50.08,50.09,50.0,50.02,10851.0,43.4905,43.4992,43.421,43.4384,10851.0
2020-04-30 13:45:00,50.02,50.05,49.99,50.01,14402.0,43.4384,43.4644,43.4123,43.4297,14402.0
2020-04-30 13:50:00,50.0,50.02,49.93,49.97,11778.0,43.421,43.4384,43.3602,43.3949,11778.0
2020-04-30 13:55:00,49.97,50.0,49.94,49.94,9306.0,43.3949,43.421,43.3689,43.3689,9306.0
2020-04-30 14:00:00,49.95,50.05,49.91,49.99,12729.0,43.3776,43.4644,43.3428,43.4123,12729.0
2020-04-30 14:05:00,49.97,49.99,49.92,49.95,13259.0,43.3949,43.4123,43.3515,43.3776,13259.0
2020-04-30 14:10:00,49.96,50.04,49.95,49.99,14092.0,43.3863,43.4557,43.3776,43.4123,14092.0
2020-04-30 14:15:00,49.98,50.05,49.95,49.98,15943.0,43.4036,43.4644,43.3776,43.4036,15943.0
2020-04-30 14:20:00,50.0,50.1,49.99,50.08,13128.0,43.421,43.5078,43.4123,43.4905,13128.0
2020-04-30 14:25:00,50.09,50.13,50.05,50.12,8443.0,43.4992,43.5339,43.4644,43.5252,8443.0
2020-04-30 14:30:00,50.13,50.38,50.13,50.35,26094.0,43.5339,43.751,43.5339,43.7249,26094.0
2020-04-30 14:35:00,50.36,50.38,50.08,50.15,26632.0,43.7336,43.751,43.4905,43.5513,26632.0
2020-04-30 14:40:00,50.15,50.15,49.98,50.02,23378.0,43.5513,43.5513,43.4036,43.4384,23378.0
2020-04-30 14:45:00,50.02,50.05,49.95,50.02,30160.0,43.4384,43.4644,43.3776,43.4384,30160.0
2020-04-30 14:50:00,50.03,50.04,49.93,50.01,36648.0,43.4471,43.4557,43.3602,43.4297,36648.0
2020-04-30 14:55:00,50.01,50.01,49.94,49.98,33329.0,43.4297,43.4297,43.3689,43.4036,33329.0
2020-04-30 15:00:00,49.99,50.01,49.77,49.83,25841.0,43.4123,43.4297,43.2213,43.2734,25841.0
2020-04-30 15:05:00,49.84,49.95,49.83,49.86,34177.0,43.2821,43.3776,43.2734,43.2994,34177.0
2020-04-30 15:10:00,49.86,49.86,49.68,49.77,53199.0,43.2994,43.2994,43.1431,43.2213,53199.0
2020-04-30 15:15:00,49.77,49.92,49.77,49.88,39637.0,43.2213,43.3515,43.2213,43.3168,39637.0
2020-04-30 15:20:00,49.87,50.0,49.79,49.95,47748.0,43.3081,43.421,43.2386,43.3776,47748.0
2020-04-30 15:25:00,49.95,49.98,49.79,49.85,44689.0,43.3776,43.4036,43.2386,43.2907,44689.0
2020-04-30 15:30:00,49.84,49.98,49.83,49.94,46778.0,43.2821,43.4036,43.2734,43.3689,46778.0
2020-04-30 15:35:00,49.94,49.94,49.67,49.68,50488.0,43.3689,43.3689,43.1344,43.1431,50488.0
2020-04-30 15:40:00,49.68,49.68,49.56,49.67,51591.0,43.1431,43.1431,43.0389,43.1344,51591.0
2020-04-30 15:45:00,49.66,49.71,49.43,49.43,68633.0,43.1257,43.1692,42.926,42.926,68633.0
2020-04-30 15:50:00,49.44,49.58,49.04,49.58,274726.0,42.9347,43.0563,42.5873,43.0563,274726.0
2020-04-30 15:55:00,49.58,49.62,49.38,49.44,376185.0,43.0563,43.091,42.8826,42.9347,376185.0
2020-05-01 09:30:00,49.0,49.0,48.21,48.55,50812.0,42.5526,42.5526,41.8665,42.1618,50812.0
2020-05-01 09:35:00,48.49,48.49,47.61,47.65,38540.0,42.1097,42.1097,41.3455,41.3802,38540.0
2020-05-01 09:40:00,47.69,47.95,47.43,47.89,39108.0,41.415,41.6407,41.1892,41.5886,39108.0
2020-05-01 09:45:00,47.89,47.96,47.63,47.75,33598.0,41.5886,41.6494,41.3628,41.4671,33598.0
2020-05-01 09:50:00,47.75,47.96,47.73,47.87,20413.0,41.4671,41.6494,41.4497,41.5713,20413.0
2020-05-01 09:55:00,47.91,47.97,47.6,47.67,17814.0,41.606,41.6581,41.3368,41.3976,17814.0
2020-05-01 10:00:00,47.71,47.8,47.45,47.8,22491.0,41.4323,41.5105,41.2065,41.5105,22491.0
2020-05-01 10:05:00,47.76,48.06,47.74,47.88,32859.0,41.4757,41.7363,41.4584,41.58,32859.0
2020-05-01 10:10:00,47.86,47.89,47.74,47.78,23839.0,41.5626,41.5886,41.4584,41.4931,23839.0
2020-05-01 10:15:00,47.78,47.97,47.73,47.84,19699.0,41.4931,41.6581,41.4497,41.5452,19699.0
2020-05-01 10:20:00,47.84,47.86,47.61,47.63,25124.0,41.5452,41.5626,41.3455,41.3628,25124.0
2020-05-01 10:25:00,47.64,47.83,47.64,47.82,11448.0,41.3715,41.5365,41.3715,41.5278,11448.0
2020-05-01 10:30:00,47.82,47.96,47.82,47.95,10838.0,41.5278,41.6494,41.5278,41.6407,10838.0
2020-05-01 10:35:00,47.96,48.02,47.87,47.94,13568.0,41.6494,41.7015,41.5713,41.6321,13568.0
2020-05-01 10:40:00,47.94,47.99,47.88,47.88,16956.0,41.6321,41.6755,41.58,41.58,16956.0
2020-05-01 10:45:00,47.88,48.09,47.88,48.01,13162.0,41.58,41.7623,41.58,41.6928,13162.0
2020-05-01 10:50:00,47.96,48.03,47.9,47.91,18448.0,41.6494,41.7102,41.5973,41.606,18448.0
2020-05-01 10:55:00,47.93,47.95,47.8,47.85,13291.0,41.6234,41.6407,41.5105,41.5539,13291.0
2020-05-01 11:00:00,47.84,47.87,47.79,47.84,10385.0,41.5452,41.5713,41.5018,41.5452,10385.0
2020-05-01 11:05:00,47.81,47.82,47.74,47.78,9506.0,41.5192,41.5278,41.4584,41.4931,9506.0
2020-05-01 11:10:00,47.79,47.81,47.73,47.8,9929.0,41.5018,41.5192,41.4497,41.5105,9929.0
2020-05-01 11:15:00,47.79,47.79,47.68,47.68,7706.0,41.5018,41.5018,41.4063,41.4063,7706.0
2020-05-01 11:20:00,47.69,47.71,47.64,47.65,21882.0,41.415,41.4323,41.3715,41.3802,21882.0
2020-05-01 11:25:00,47.66,47.68,47.63,47.65,56074.0,41.3889,41.4063,41.3628,41.3802,56074.0
2020-05-01 11:30:00,47.65,47.75,47.64,47.73,19660.0,41.3802,41.4671,41.3715,41.4497,19660.0
2020-05-01 11:35:00,47.73,47.88,47.73,47.84,11148.0,41.4497,41.58,41.4497,41.5452,11148.0
2020-05-01 11:40:00,47.86,47.87,47.77,47.79,10209.0,41.5626,41.5713,41.4844,41.5018,10209.0
2020-05-01 11:45:00,47.78,47.78,47.65,47.67,8253.0,41.4931,41.4931,41.3802,41.3976,8253.0
2020-05-01 11:50:00,47.67,47.68,47.57,47.63,10768.0,41.3976,41.4063,41.3107,41.3628,10768.0
2020-05-01 11:55:00,47.64,47.64,47.52,47.56,11449.0,41.3715,41.3715,41.2673,41.3021,11449.0
2020-05-01 12:00:00,47.56,47.56,47.46,47.53,22583.0,41.3021,41.3021,41.2152,41.276,22583.0
2020-05-01 12:05:00,47.5,47.62,47.49,47.59,30326.0,41.25,41.3542,41.2413,41.3281,30326.0
2020-05-01 12:10:00,47.6,47.71,47.6,47.66,9884.0,41.3368,41.4323,41.3368,41.3889,9884.0
2020-05-01 12:15:00,47.67,47.68,47.57,47.6,6853.0,41.3976,41.4063,41.3107,41.3368,6853.0
2020-05-01 12:20:00,47.6,47.65,47.57,47.61,8298.0,41.3368,41.3802,41.3107,41.3455,8298.0
2020-05-01 12:25:00,47.59,47.61,47.54,47.55,6339.0,41.3281,41.3455,41.2847,41.2934,6339.0
2020-05-01 12:30:00,47.53,47.53,47.44,47.48,6938.0,41.276,41.276,41.1978,41.2326,6938.0
2020-05-01 12:35:00,47.51,47.52,47.46,47.49,7215.0,41.2586,41.2673,41.2152,41.2413,7215.0
2020-05-01 12:40:00,47.47,47.48,47.33,47.37,9870.0,41.2239,41.2326,41.1023,41.1371,9870.0
2020-05-01 12:45:00,47.37,47.47,47.35,47.42,15594.0,41.1371,41.2239,41.1197,41.1805,15594.0
2020-05-01 12:50:00,47.42,47.53,47.39,47.51,7686.0,41.1805,41.276,41.1544,41.2586,7686.0
2020-05-01 12:55:00,47.5,47.52,47.46,47.52,7752.0,41.25,41.2673,41.2152,41.2673,7752.0
2020-05-01 13:00:00,47.51,47.58,47.5,47.5,6288.0,41.2586,41.3194,41.25,41.25,6288.0
2020-05-01 13:05:00,47.51,47.54,47.44,47.46,10500.0,41.2586,41.2847,41.1978,41.2152,10500.0
2020-05-01 13:10:00,47.47,47.55,47.45,47.51,9053.0,41.2239,41.2934,41.2065,41.2586,9053.0
2020-05-01 13:15:00,47.51,47.53,47.35,47.36,8055.0,41.2586,41.276,41.1197,41.1284,8055.0
2020-05-01 13:20:00,47.36,47.36,47.23,47.25,11139.0,41.1284,41.1284,41.0155,41.0328,11139.0
2020-05-01 13:25:00,47.23,47.45,47.23,47.44,6000.0,41.0155,41.2065,41.0155,41.1978,6000.0
2020-05-01 13:30:00,47.47,47.53,47.4,47.46,6757.0,41.2239,41.276,41.1631,41.2152,6757.0
2020-05-01 13:35:00,47.42,47.45,47.37,47.38,7785.0,41.1805,41.2065,41.1371,41.1457,7785.0
2020-05-01 13:40:00,47.37,47.41,47.35,47.38,9820.0,41.1371,41.1718,41.1197,41.1457,9820.0
2020-05-01 13:45:00,47.36,47.37,47.25,47.27,7232.0,41.1284,41.1371,41.0328,41.0502,7232.0
2020-05-01 13:50:00,47.27,47.34,47.26,47.31,5463.0,41.0502,41.111,41.0415,41.085,5463.0
2020-05-01 13:55:00,47.26,47.35,47.26,47.3,7312.0,41.0415,41.1197,41.0415,41.0763,7312.0
2020-05-01 14:00:00,47.27,47.37,47.23,47.36,4261.0,41.0502,41.1371,41.0155,41.1284,4261.0
2020-05-01 14:05:00,47.37,47.4,47.27,47.32,9585.0,41.1371,41.1631,41.0502,41.0936,9585.0
2020-05-01 14:10:00,47.3,47.35,47.27,47.27,9178.0,41.0763,41.1197,41.0502,41.0502,9178.0
2020-05-01 14:15:00,47.29,47.35,47.27,47.33,6227.0,41.0676,41.1197,41.0502,41.1023,6227.0
2020-05-01 14:20:00,47.34,47.42,47.33,47.41,9821.0,41.111,41.1805,41.1023,41.1718,9821.0
2020-05-01 14:25:00,47.41,47.45,47.35,47.38,10849.0,41.1718,41.2065,41.1197,41.1457,10849.0
2020-05-01 14:30:00,47.39,47.39,47.33,47.36,11437.0,41.1544,41.1544,41.1023,41.1284,11437.0
2020-05-01 14:35:00,47.37,47.39,47.33,47.35,9680.0,41.1371,41.1544,41.1023,41.1197,9680.0
2020-05-01 14:40:00,47.34,47.39,47.24,47.24,14684.0,41.111,41.1544,41.0242,41.0242,14684.0
2020-05-01 14:45:00,47.25,47.27,47.22,47.24,10417.0,41.0328,41.0502,41.0068,41.0242,10417.0
2020-05-01 14:50:00,47.21,47.33,47.19,47.32,8583.0,40.9981,41.1023,40.9807,41.0936,8583.0
2020-05-01 14:55:00,47.33,47.33,47.23,47.25,34994.0,41.1023,41.1023,41.0155,41.0328,34994.0
2020-05-01 15:00:00,47.26,47.33,47.24,47.24,15485.0,41.0415,41.1023,41.0242,41.0242,15485.0
2020-05-01 15:05:00,47.26,47.32,47.25,47.3,8361.0,41.0415,41.0936,41.0328,41.0763,8361.0
2020-05-01 15:10:00,47.31,47.53,47.27,47.48,10939.0,41.085,41.276,41.0502,41.2326,10939.0
2020-05-01 15:15:00,47.48,47.58,47.47,47.54,16358.0,41.2326,41.3194,41.2239,41.2847,16358.0
2020-05-01 15:20:00,47.54,47.57,47.47,47.49,23802.0,41.2847,41.3107,41.2239,41.2413,23802.0
2020-05-01 15:25:00,47.48,47.52,47.43,47.48,23438.0,41.2326,41.2673,41.1892,41.2326,23438.0
2020-05-01 15:30:00,47.47,47.52,47.33,47.33,28368.0,41.2239,41.2673,41.1023,41.1023,28368.0
2020-05-01 15:35:00,47.33,47.45,47.32,47.43,25215.0,41.1023,41.2065,41.0936,41.1892,25215.0
2020-05-01 15:40:00,47.44,47.52,47.38,47.41,25787.0,41.1978,41.2673,41.1457,41.1718,25787.0
2020-05-01 15:45:00,47.4,47.47,47.29,47.47,27734.0,41.1631,41.2239,41.0676,41.2239,27734.0
2020-05-01 15:50:00,47.42,47.42,47.19,47.24,72521.0,41.1805,41.1805,40.9807,41.0242,72521.0
2020-05-01 15:55:00,47.25,47.43,47.23,47.4,128378.0,41.0328,41.1892,41.0155,41.1631,128378.0
2020-05-04 09:30:00,47.29,47.47,47.17,47.37,45728.0,41.0676,41.2239,40.9634,41.1371,45728.0
2020-05-04 09:35:00,47.37,47.4,47.23,47.32,13215.0,41.1371,41.1631,41.0155,41.0936,13215.0
2020-05-04 09:40:00,47.28,47.34,47.06,47.1,16849.0,41.0589,41.111,40.8678,40.9026,16849.0
2020-05-04 09:45:00,47.07,47.09,46.93,46.97,27699.0,40.8765,40.8939,40.755,40.7897,27699.0
2020-05-04 09:50:00,46.97,47.26,46.92,47.25,15756.0,40.7897,41.0415,40.7463,41.0328,15756.0
2020-05-04 09:55:00,47.26,47.34,47.21,47.24,15958.0,41.0415,41.111,40.9981,41.0242,15958.0
2020-05-04 10:00:00,47.25,47.35,47.14,47.35,16682.0,41.0328,41.1197,40.9373,41.1197,16682.0
2020-05-04 10:05:00,47.35,47.4,47.19,47.21,22661.0,41.1197,41.1631,40.9807,40.9981,22661.0
2020-05-04 10:10:00,47.22,47.28,47.17,47.23,19442.0,41.0068,41.0589,40.9634,41.0155,19442.0
2020-05-04 10:15:00,47.23,47.25,47.09,47.18,19455.0,41.0155,41.0328,40.8939,40.9721,19455.0
2020-05-04 10:20:00,47.14,47.14,46.84,46.84,37087.0,40.9373,40.9373,40.6768,40.6768,37087.0
2020-05-04 10:25:00,46.84,46.92,46.78,46.91,13815.0,40.6768,40.7463,40.6247,40.7376,13815.0
2020-05-04 10:30:00,46.89,46.9,46.74,46.78,18811.0,40.7202,40.7289,40.59,40.6247,18811.0
2020-05-04 10:35:00,46.78,46.87,46.77,46.84,13686.0,40.6247,40.7028,40.616,40.6768,13686.0
2020-05-04 10:40:00,46.84,46.96,46.78,46.93,10706.0,40.6768,40.781,40.6247,40.755,10706.0
2020-05-04 10:45:00,46.94,46.98,46.9,46.96,27434.0,40.7636,40.7984,40.7289,40.781,27434.0
2020-05-04 10:50:00,46.97,46.97,46.85,46.9,13562.0,40.7897,40.7897,40.6855,40.7289,13562.0
2020-05-04 10:55:00,46.89,46.93,46.84,46.85,25099.0,40.7202,40.755,40.6768,40.6855,25099.0
2020-05-04 11:00:00,46.84,46.94,46.79,46.88,13474.0,40.6768,40.7636,40.6334,40.7115,13474.0
2020-05-04 11:05:00,46.91,47.03,46.9,46.97,16295.0,40.7376,40.8418,40.7289,40.7897,16295.0
2020-05-04 11:10:00,46.99,47.14,46.99,47.05,13595.0,40.8071,40.9373,40.8071,40.8592,13595.0
2020-05-04 11:15:00,47.06,47.08,46.97,47.03,16861.0,40.8678,40.8852,40.7897,40.8418,16861.0
2020-05-04 11:20:00,47.05,47.16,47.05,47.13,16243.0,40.8592,40.9547,40.8592,40.9286,16243.0
2020-05-04 11:25:00,47.11,47.12,46.96,46.97,13456.0,40.9113,40.92,40.781,40.7897,13456.0
2020-05-04 11:30:00,46.98,47.1,46.94,47.08,13186.0,40.7984,40.9026,40.7636,40.8852,13186.0
2020-05-04 11:35:00,47.09,47.26,47.07,47.26,10429.0,40.8939,41.0415,40.8765,41.0415,10429.0
2020-05-04 11:40:00,47.26,47.27,47.1,47.1,36507.0,41.0415,41.0502,40.9026,40.9026,36507.0
2020-05-04 11:45:00,47.11,47.15,47.07,47.14,10662.0,40.9113,40.946,40.8765,40.9373,10662.0
2020-05-04 11:50:00,47.14,47.2,47.12,47.19,10365.0,40.9373,40.9894,40.92,40.9807,10365.0
2020-05-04 11:55:00,47.19,47.19,46.93,46.94,12647.0,40.9807,40.9807,40.755,40.7636,12647.0
2020-05-04 12:00:00,46.96,47.01,46.91,47.01,9724.0,40.781,40.8244,40.7376,40.8244,9724.0
2020-05-04 12:05:00,47.01,47.05,46.99,47.03,14228.0,40.8244,40.8592,40.8071,40.8418,14228.0
2020-05-04 12:10:00,47.04,47.07,46.97,46.98,12040.0,40.8505,40.8765,40.7897,40.7984,12040.0
2020-05-04 12:15:00,46.97,47.02,46.95,46.98,17829.0,40.7897,40.8331,40.7723,40.7984,17829.0
2020-05-04 12:20:00,46.99,47.01,46.93,46.97,22292.0,40.8071,40.8244,40.755,40.7897,22292.0
2020-05-04 12:25:00,46.98,47.03,46.95,47.0,18648.0,40.7984,40.8418,40.7723,40.8157,18648.0
2020-05-04 12:30:00,47.01,47.04,46.87,46.88,14588.0,40.8244,40.8505,40.7028,40.7115,14588.0
2020-05-04 12:35:00,46.87,46.87,46.75,46.76,12158.0,40.7028,40.7028,40.5986,40.6073,12158.0
2020-05-04 12:40:00,46.77,46.78,46.69,46.72,13402.0,40.616,40.6247,40.5465,40.5726,13402.0
2020-05-04 12:45:00,46.71,46.75,46.67,46.67,13667.0,40.5639,40.5986,40.5292,40.5292,13667.0
2020-05-04 12:50:00,46.67,46.69,46.65,46.66,8475.0,40.5292,40.5465,40.5118,40.5205,8475.0
2020-05-04 12:55:00,46.65,46.66,46.58,46.59,16828.0,40.5118,40.5205,40.451,40.4597,16828.0
2020-05-04 13:00:00,46.6,46.67,46.6,46.62,10676.0,40.4684,40.5292,40.4684,40.4857,10676.0
2020-05-04 13:05:00,46.64,46.68,46.57,46.58,15234.0,40.5031,40.5378,40.4423,40.451,15234.0
2020-05-04 13:10:00,46.58,46.58,46.42,46.44,15801.0,40.451,40.451,40.3121,40.3294,15801.0
2020-05-04 13:15:00,46.45,46.47,46.34,46.39,14482.0,40.3381,40.3555,40.2426,40.286,14482.0
2020-05-04 13:20:00,46.39,46.59,46.38,46.57,13379.0,40.286,40.4597,40.2773,40.4423,13379.0
2020-05-04 13:25:00,46.57,46.68,46.55,46.66,11615.0,40.4423,40.5378,40.425,40.5205,11615.0
2020-05-04 13:30:00,46.65,46.68,46.64,46.66,11707.0,40.5118,40.5378,40.5031,40.5205,11707.0
2020-05-04 13:35:00,46.65,46.68,46.54,46.58,14152.0,40.5118,40.5378,40.4163,40.451,14152.0
2020-05-04 13:40:00,46.59,46.64,46.54,46.64,11087.0,40.4597,40.5031,40.4163,40.5031,11087.0
2020-05-04 13:45:00,46.67,46.68,46.59,46.59,10374.0,40.5292,40.5378,40.4597,40.4597,10374.0
2020-05-04 13:50:00,46.58,46.61,46.54,46.56,16728.0,40.451,40.4771,40.4163,40.4336,16728.0
2020-05-04 13:55:00,46.56,46.65,46.56,46.65,13295.0,40.4336,40.5118,40.4336,40.5118,13295.0
2020-05-04 14:00:00,46.65,46.77,46.65,46.77,14092.0,40.5118,40.616,40.5118,40.616,14092.0
2020-05-04 14:05:00,46.78,46.83,46.71,46.73,25643.0,40.6247,40.6681,40.5639,40.5813,25643.0
2020-05-04 14:10:00,46.73,46.79,46.71,46.77,17950.0,40.5813,40.6334,40.5639,40.616,17950.0
2020-05-04 14:15:00,46.76,46.76,46.7,46.72,17755.0,40.6073,40.6073,40.5552,40.5726,17755.0
2020-05-04 14:20:00,46.71,46.71,46.66,46.67,13797.0,40.5639,40.5639,40.5205,40.5292,13797.0
2020-05-04 14:25:00,46.66,46.67,46.56,46.62,18747.0,40.5205,40.5292,40.4336,40.4857,18747.0
2020-05-04 14:30:00,46.62,46.72,46.62,46.7,21716.0,40.4857,40.5726,40.4857,40.5552,21716.0
2020-05-04 14:35:00,46.68,46.68,46.56,46.57,15854.0,40.5378,40.5378,40.4336,40.4423,15854.0
2020-05-04 14:40:00,46.56,46.56,46.5,46.51,18686.0,40.4336,40.4336,40.3815,40.3902,18686.0
2020-05-04 14:45:00,46.5,46.68,46.49,46.66,19644.0,40.3815,40.5378,40.3728,40.5205,19644.0
2020-05-04 14:50:00,46.67,46.77,46.52,46.52,26684.0,40.5292,40.616,40.3989,40.3989,26684.0
2020-05-04 14:55:00,46.53,46.63,46.43,46.59,31978.0,40.4076,40.4944,40.3207,40.4597,31978.0
2020-05-04 15:00:00,46.56,46.68,46.54,46.63,18954.0,40.4336,40.5378,40.4163,40.4944,18954.0
2020-05-04 15:05:00,46.63,46.71,46.62,46.71,21776.0,40.4944,40.5639,40.4857,40.5639,21776.0
2020-05-04 15:10:00,46.72,46.76,46.66,46.66,21970.0,40.5726,40.6073,40.5205,40.5205,21970.0
2020-05-04 15:15:00,46.66,46.84,46.65,46.84,27854.0,40.5205,40.6768,40.5118,40.6768,27854.0
2020-05-04 15:20:00,46.84,46.89,46.8,46.8,27270.0,40.6768,40.7202,40.6421,40.6421,27270.0
2020-05-04 15:25:00,46.79,46.92,46.77,46.9,29703.0,40.6334,40.7463,40.616,40.7289,29703.0
2020-05-04 15:30:00,46.89,47.11,46.88,47.09,28304.0,40.7202,40.9113,40.7115,40.8939,28304.0
2020-05-04 15:35:00,47.09,47.19,47.06,47.12,40811.0,40.8939,40.9807,40.8678,40.92,40811.0
2020-05-04 15:40:00,47.13,47.21,47.11,47.14,36198.0,40.9286,40.9981,40.9113,40.9373,36198.0
2020-05-04 15:45:00,47.13,47.23,47.11,47.21,38375.0,40.9286,41.0155,40.9113,40.9981,38375.0
2020-05-04 15:50:00,47.2,47.21,46.89,46.89,101120.0,40.9894,40.9981,40.7202,40.7202,101120.0
2020-05-04 15:55:00,46.89,47.05,46.88,47.02,127372.0,40.7202,40.8592,40.7115,40.8331,127372.0
2020-05-05 09:30:00,47.54,47.75,47.15,47.61,54886.0,41.2847,41.4671,40.946,41.3455,54886.0
2020-05-05 09:35:00,47.6,47.69,47.48,47.69,7056.0,41.3368,41.415,41.2326,41.415,7056.0
2020-05-05 09:40:00,47.67,47.95,47.66,47.86,16494.0,41.3976,41.6407,41.3889,41.5626,16494.0
2020-05-05 09:45:00,47.86,47.91,47.76,47.9,10850.0,41.5626,41.606,41.4757,41.5973,10850.0
2020-05-05 09:50:00,47.87,47.98,47.81,47.91,13660.0,41.5713,41.6668,41.5192,41.606,13660.0
2020-05-05 09:55:00,47.94,48.0,47.86,47.94,28000.0,41.6321,41.6842,41.5626,41.6321,28000.0
2020-05-05 10:00:00,47.97,48.03,47.92,47.95,21628.0,41.6581,41.7102,41.6147,41.6407,21628.0
2020-05-05 10:05:00,47.95,48.22,47.95,48.17,23124.0,41.6407,41.8752,41.6407,41.8318,23124.0
2020-05-05 10:10:00,48.18,48.23,48.03,48.06,14919.0,41.8405,41.8839,41.7102,41.7363,14919.0
2020-05-05 10:15:00,48.09,48.23,48.08,48.23,10335.0,41.7623,41.8839,41.7536,41.8839,10335.0
2020-05-05 10:20:00,48.23,48.3,48.08,48.15,22280.0,41.8839,41.9447,41.7536,41.8144,22280.0
2020-05-05 10:25:00,48.14,48.25,47.98,47.98,68637.0,41.8057,41.9013,41.6668,41.6668,68637.0
2020-05-05 10:30:00,47.97,48.15,47.91,48.15,14194.0,41.6581,41.8144,41.606,41.8144,14194.0
2020-05-05 10:35:00,48.16,48.16,47.95,48.05,16611.0,41.8231,41.8231,41.6407,41.7276,16611.0
2020-05-05 10:40:00,48.05,48.22,48.05,48.22,8379.0,41.7276,41.8752,41.7276,41.8752,8379.0
2020-05-05 10:45:00,48.25,48.27,48.06,48.16,11773.0,41.9013,41.9186,41.7363,41.8231,11773.0
2020-05-05 10:50:00,48.15,48.17,48.07,48.16,10115.0,41.8144,41.8318,41.745,41.8231,10115.0
2020-05-05 10:55:00,48.15,48.21,48.01,48.01,12027.0,41.8144,41.8665,41.6928,41.6928,12027.0
2020-05-05 11:00:00,48.04,48.05,47.95,48.05,15961.0,41.7189,41.7276,41.6407,41.7276,15961.0
2020-05-05 11:05:00,48.05,48.13,48.04,48.12,7787.0,41.7276,41.7971,41.7189,41.7884,7787.0
2020-05-05 11:10:00,48.1,48.15,48.05,48.13,10181.0,41.771,41.8144,41.7276,41.7971,10181.0
2020-05-05 11:15:00,48.14,48.23,48.08,48.19,18022.0,41.8057,41.8839,41.7536,41.8492,18022.0
2020-05-05 11:20:00,48.2,48.24,48.09,48.09,45613.0,41.8578,41.8926,41.7623,41.7623,45613.0
2020-05-05 11:25:00,48.1,48.21,48.07,48.21,17344.0,41.771,41.8665,41.745,41.8665,17344.0
2020-05-05 11:30:00,48.22,48.23,48.11,48.15,16113.0,41.8752,41.8839,41.7797,41.8144,16113.0
2020-05-05 11:35:00,48.16,48.16,48.1,48.13,13225.0,41.8231,41.8231,41.771,41.7971,13225.0
2020-05-05 11:40:00,48.12,48.22,48.1,48.14,10361.0,41.7884,41.8752,41.771,41.8057,10361.0
2020-05-05 11:45:00,48.15,48.15,48.08,48.12,7732.0,41.8144,41.8144,41.7536,41.7884,7732.0
2020-05-05 11:50:00,48.1,48.12,48.04,48.05,10000.0,41.771,41.7884,41.7189,41.7276,10000.0
2020-05-05 11:55:00,48.05,48.13,48.02,48.12,22653.0,41.7276,41.7971,41.7015,41.7884,22653.0
2020-05-05 12:00:00,48.12,48.13,47.98,47.99,17799.0,41.7884,41.7971,41.6668,41.6755,17799.0
2020-05-05 12:05:00,47.99,48.03,47.95,47.97,9813.0,41.6755,41.7102,41.6407,41.6581,9813.0
2020-05-05 12:10:00,47.95,47.99,47.94,47.94,9680.0,41.6407,41.6755,41.6321,41.6321,9680.0
2020-05-05 12:15:00,47.95,48.05,47.94,48.04,29099.0,41.6407,41.7276,41.6321,41.7189,29099.0
2020-05-05 12:20:00,48.04,48.1,48.04,48.04,24979.0,41.7189,41.771,41.7189,41.7189,24979.0
2020-05-05 12:25:00,48.03,48.07,48.03,48.05,7605.0,41.7102,41.745,41.7102,41.7276,7605.0
2020-05-05 12:30:00,48.03,48.08,47.91,47.91,12405.0,41.7102,41.7536,41.606,41.606,12405.0
2020-05-05 12:35:00,47.9,47.94,47.81,47.9,14583.0,41.5973,41.6321,41.5192,41.5973,14583.0
2020-05-05 12:40:00,47.91,47.91,47.84,47.88,10983.0,41.606,41.606,41.5452,41.58,10983.0
2020-05-05 12:45:00,47.88,47.92,47.87,47.91,8179.0,41.58,41.6147,41.5713,41.606,8179.0
2020-05-05 12:50:00,47.92,47.98,47.89,47.98,7528.0,41.6147,41.6668,41.5886,41.6668,7528.0
2020-05-05 12:55:00,47.99,47.99,47.87,47.88,8942.0,41.6755,41.6755,41.5713,41.58,8942.0
2020-05-05 13:00:00,47.88,47.94,47.87,47.91,7780.0,41.58,41.6321,41.5713,41.606,7780.0
2020-05-05 13:05:00,47.91,47.97,47.87,47.96,14158.0,41.606,41.6581,41.5713,41.6494,14158.0
2020-05-05 13:10:00,47.97,48.01,47.88,47.99,8142.0,41.6581,41.6928,41.58,41.6755,8142.0
2020-05-05 13:15:00,47.99,48.03,47.98,48.0,12562.0,41.6755,41.7102,41.6668,41.6842,12562.0
2020-05-05 13:20:00,47.99,47.99,47.95,47.98,9940.0,41.6755,41.6755,41.6407,41.6668,9940.0
2020-05-05 13:25:00,47.99,48.09,47.98,48.06,10762.0,41.6755,41.7623,41.6668,41.7363,10762.0
2020-05-05 13:30:00,48.07,48.09,48.05,48.07,8780.0,41.745,41.7623,41.7276,41.745,8780.0
2020-05-05 13:35:00,48.08,48.15,48.08,48.14,8742.0,41.7536,41.8144,41.7536,41.8057,8742.0
2020-05-05 13:40:00,48.15,48.17,48.1,48.12,16861.0,41.8144,41.8318,41.771,41.7884,16861.0
2020-05-05 13:45:00,48.1,48.15,48.09,48.12,9242.0,41.771,41.8144,41.7623,41.7884,9242.0
2020-05-05 13:50:00,48.12,48.12,48.05,48.09,10565.0,41.7884,41.7884,41.7276,41.7623,10565.0
2020-05-05 13:55:00,48.09,48.11,48.03,48.03,11620.0,41.7623,41.7797,41.7102,41.7102,11620.0
2020-05-05 14:00:00,48.03,48.12,48.01,48.09,11624.0,41.7102,41.7884,41.6928,41.7623,11624.0
2020-05-05 14:05:00,48.08,48.13,48.07,48.11,13103.0,41.7536,41.7971,41.745,41.7797,13103.0
2020-05-05 14:10:00,48.11,48.19,48.11,48.17,18708.0,41.7797,41.8492,41.7797,41.8318,18708.0
2020-05-05 14:15:00,48.16,48.19,48.14,48.17,20348.0,41.8231,41.8492,41.8057,41.8318,20348.0
2020-05-05 14:20:00,48.17,48.21,48.12,48.2,23653.0,41.8318,41.8665,41.7884,41.8578,23653.0
2020-05-05 14:25:00,48.2,48.2,48.13,48.16,23698.0,41.8578,41.8578,41.7971,41.8231,23698.0
2020-05-05 14:30:00,48.16,48.17,48.08,48.08,14459.0,41.8231,41.8318,41.7536,41.7536,14459.0
2020-05-05 14:35:00,48.09,48.1,48.0,48.01,10435.0,41.7623,41.771,41.6842,41.6928,10435.0
2020-05-05 14:40:00,48.0,48.0,47.95,48.0,9281.0,41.6842,41.6842,41.6407,41.6842,9281.0
2020-05-05 14:45:00,48.0,48.02,47.96,47.99,11976.0,41.6842,41.7015,41.6494,41.6755,11976.0
2020-05-05 14:50:00,48.0,48.05,48.0,48.03,12438.0,41.6842,41.7276,41.6842,41.7102,12438.0
2020-05-05 14:55:00,48.02,48.08,47.99,48.08,10028.0,41.7015,41.7536,41.6755,41.7536,10028.0
2020-05-05 15:00:00,48.07,48.08,48.04,48.06,9515.0,41.745,41.7536,41.7189,41.7363,9515.0
2020-05-05 15:05:00,48.07,48.07,47.99,48.04,21180.0,41.745,41.745,41.6755,41.7189,21180.0
2020-05-05 15:10:00,48.03,48.04,47.97,48.02,12260.0,41.7102,41.7189,41.6581,41.7015,12260.0
2020-05-05 15:15:00,48.02,48.02,47.77,47.78,16783.0,41.7015,41.7015,41.4844,41.4931,16783.0
2020-05-05 15:20:00,47.79,47.83,47.76,47.82,25206.0,41.5018,41.5365,41.4757,41.5278,25206.0
2020-05-05 15:25:00,47.82,47.85,47.6,47.67,20891.0,41.5278,41.5539,41.3368,41.3976,20891.0
2020-05-05 15:30:00,47.67,47.73,47.54,47.56,27568.0,41.3976,41.4497,41.2847,41.3021,27568.0
2020-05-05 15:35:00,47.57,47.57,47.43,47.48,26681.0,41.3107,41.3107,41.1892,41.2326,26681.0
2020-05-05 15:40:00,47.47,47.51,47.39,47.5,30314.0,41.2239,41.2586,41.1544,41.25,30314.0
2020-05-05 15:45:00,47.5,47.51,47.42,47.48,36941.0,41.25,41.2586,41.1805,41.2326,36941.0
2020-05-05 15:50:00,47.47,47.56,47.43,47.5,86621.0,41.2239,41.3021,41.1892,41.25,86621.0
2020-05-05 15:55:00,47.5,47.57,47.37,47.45,123184.0,41.25,41.3107,41.1371,41.2065,123184.0
2020-05-06 09:30:00,47.82,48.15,47.66,47.7,29063.0,41.5278,41.8144,41.3889,41.4236,29063.0
2020-05-06 09:35:00,47.75,47.83,47.68,47.72,10369.0,41.4671,41.5365,41.4063,41.441,10369.0
2020-05-06 09:40:00,47.73,47.76,47.54,47.75,13543.0,41.4497,41.4757,41.2847,41.4671,13543.0
2020-05-06 09:45:00,47.83,47.87,47.74,47.83,10258.0,41.5365,41.5713,41.4584,41.5365,10258.0
2020-05-06 09:50:00,47.83,47.99,47.8,47.85,31062.0,41.5365,41.6755,41.5105,41.5539,31062.0
2020-05-06 09:55:00,47.85,47.88,47.78,47.84,11918.0,41.5539,41.58,41.4931,41.5452,11918.0
2020-05-06 10:00:00,47.85,47.94,47.75,47.77,28459.0,41.5539,41.6321,41.4671,41.4844,28459.0
2020-05-06 10:05:00,47.75,47.75,47.62,47.68,19404.0,41.4671,41.4671,41.3542,41.4063,19404.0
2020-05-06 10:10:00,47.68,47.74,47.59,47.63,25652.0,41.4063,41.4584,41.3281,41.3628,25652.0
2020-05-06 10:15:00,47.65,47.79,47.58,47.78,20272.0,41.3802,41.5018,41.3194,41.4931,20272.0
2020-05-06 10:20:00,47.77,47.78,47.66,47.72,17218.0,41.4844,41.4931,41.3889,41.441,17218.0
2020-05-06 10:25:00,47.73,47.88,47.72,47.85,9786.0,41.4497,41.58,41.441,41.5539,9786.0
2020-05-06 10:30:00,47.85,47.92,47.83,47.91,13290.0,41.5539,41.6147,41.5365,41.606,13290.0
2020-05-06 10:35:00,47.96,48.03,47.91,47.94,22284.0,41.6494,41.7102,41.606,41.6321,22284.0
2020-05-06 10:40:00,47.94,48.15,47.93,48.14,16656.0,41.6321,41.8144,41.6234,41.8057,16656.0
2020-05-06 10:45:00,48.17,48.4,48.17,48.32,43988.0,41.8318,42.0315,41.8318,41.9621,43988.0
2020-05-06 10:50:00,48.32,48.43,48.24,48.34,27123.0,41.9621,42.0576,41.8926,41.9794,27123.0
2020-05-06 10:55:00,48.34,48.5,48.33,48.4,22714.0,41.9794,42.1184,41.9707,42.0315,22714.0
2020-05-06 11:00:00,48.41,48.53,48.38,48.46,23747.0,42.0402,42.1444,42.0142,42.0836,23747.0
2020-05-06 11:05:00,48.46,48.5,48.27,48.39,30541.0,42.0836,42.1184,41.9186,42.0228,30541.0
2020-05-06 11:10:00,48.4,48.48,48.34,48.44,34770.0,42.0315,42.101,41.9794,42.0663,34770.0
2020-05-06 11:15:00,48.42,48.44,48.23,48.27,36582.0,42.0489,42.0663,41.8839,41.9186,36582.0
2020-05-06 11:20:00,48.26,48.28,48.08,48.13,20627.0,41.91,41.9273,41.7536,41.7971,20627.0
2020-05-06 11:25:00,48.12,48.25,48.09,48.23,15119.0,41.7884,41.9013,41.7623,41.8839,15119.0
2020-05-06 11:30:00,48.23,48.25,48.19,48.21,18946.0,41.8839,41.9013,41.8492,41.8665,18946.0
2020-05-06 11:35:00,48.2,48.41,48.2,48.39,11718.0,41.8578,42.0402,41.8578,42.0228,11718.0
2020-05-06 11:40:00,48.4,48.44,48.28,48.3,19394.0,42.0315,42.0663,41.9273,41.9447,19394.0
2020-05-06 11:45:00,48.3,48.38,48.23,48.23,14523.0,41.9447,42.0142,41.8839,41.8839,14523.0
2020-05-06 11:50:00,48.21,48.24,48.19,48.2,23327.0,41.8665,41.8926,41.8492,41.8578,23327.0
2020-05-06 11:55:00,48.2,48.29,48.19,48.26,19360.0,41.8578,41.936,41.8492,41.91,19360.0
2020-05-06 12:00:00,48.25,48.29,48.18,48.29,16544.0,41.9013,41.936,41.8405,41.936,16544.0
2020-05-06 12:05:00,48.28,48.29,48.18,48.19,34645.0,41.9273,41.936,41.8405,41.8492,34645.0
2020-05-06 12:10:00,48.19,48.2,48.13,48.2,28531.0,41.8492,41.8578,41.7971,41.8578,28531.0
2020-05-06 12:15:00,48.2,48.26,48.15,48.24,24023.0,41.8578,41.91,41.8144,41.8926,24023.0
2020-05-06 12:20:00,48.23,48.23,48.17,48.21,20179.0,41.8839,41.8839,41.8318,41.8665,20179.0
2020-05-06 12:25:00,48.22,48.26,48.2,48.23,22335.0,41.8752,41.91,41.8578,41.8839,22335.0
2020-05-06 12:30:00,48.23,48.29,48.2,48.23,14168.0,41.8839,41.936,41.8578,41.8839,14168.0
2020-05-06 12:35:00,48.22,48.22,48.09,48.1,20555.0,41.8752,41.8752,41.7623,41.771,20555.0
2020-05-06 12:40:00,48.1,48.12,48.03,48.11,8293.0,41.771,41.7884,41.7102,41.7797,8293.0
2020-05-06 12:45:00,48.11,48.23,48.11,48.2,16521.0,41.7797,41.8839,41.7797,41.8578,16521.0
2020-05-06 12:50:00,48.2,48.23,48.15,48.2,9515.0,41.8578,41.8839,41.8144,41.8578,9515.0
2020-05-06 12:55:00,48.19,48.21,48.05,48.06,13430.0,41.8492,41.8665,41.7276,41.7363,13430.0
2020-05-06 13:00:00,48.07,48.07,47.96,47.99,15320.0,41.745,41.745,41.6494,41.6755,15320.0
2020-05-06 13:05:00,47.99,48.04,47.96,48.04,6928.0,41.6755,41.7189,41.6494,41.7189,6928.0
2020-05-06 13:10:00,48.04,48.05,47.99,48.0,21589.0,41.7189,41.7276,41.6755,41.6842,21589.0
2020-05-06 13:15:00,48.01,48.09,48.01,48.07,13187.0,41.6928,41.7623,41.6928,41.745,13187.0
2020-05-06 13:20:00,48.08,48.09,47.94,47.97,13573.0,41.7536,41.7623,41.6321,41.6581,13573.0
2020-05-06 13:25:00,47.98,48.05,47.97,48.04,11598.0,41.6668,41.7276,41.6581,41.7189,11598.0
2020-05-06 13:30:00,48.06,48.12,48.06,48.07,13096.0,41.7363,41.7884,41.7363,41.745,13096.0
2020-05-06 13:35:00,48.07,48.14,48.06,48.13,32708.0,41.745,41.8057,41.7363,41.7971,32708.0
2020-05-06 13:40:00,48.13,48.18,48.11,48.18,19982.0,41.7971,41.8405,41.7797,41.8405,19982.0
2020-05-06 13:45:00,48.18,48.22,48.07,48.07,15185.0,41.8405,41.8752,41.745,41.745,15185.0
2020-05-06 13:50:00,48.08,48.1,48.03,48.08,11850.0,41.7536,41.771,41.7102,41.7536,11850.0
2020-05-06 13:55:00,48.08,48.08,48.07,48.08,9057.0,41.7536,41.7536,41.745,41.7536,9057.0
2020-05-06 14:00:00,48.07,48.07,47.91,47.93,26529.0,41.745,41.745,41.606,41.6234,26529.0
2020-05-06 14:05:00,47.92,47.93,47.77,47.78,18177.0,41.6147,41.6234,41.4844,41.4931,18177.0
2020-05-06 14:10:00,47.78,47.79,47.64,47.66,14902.0,41.4931,41.5018,41.3715,41.3889,14902.0
2020-05-06 14:15:00,47.66,47.75,47.66,47.69,12138.0,41.3889,41.4671,41.3889,41.415,12138.0
2020-05-06 14:20:00,47.69,47.78,47.69,47.74,10287.0,41.415,41.4931,41.415,41.4584,10287.0
2020-05-06 14:25:00,47.75,47.79,47.62,47.62,20953.0,41.4671,41.5018,41.3542,41.3542,20953.0
2020-05-06 14:30:00,47.62,47.79,47.57,47.78,18521.0,41.3542,41.5018,41.3107,41.4931,18521.0
2020-05-06 14:35:00,47.78,47.85,47.74,47.83,34326.0,41.4931,41.5539,41.4584,41.5365,34326.0
2020-05-06 14:40:00,47.83,47.9,47.8,47.87,20276.0,41.5365,41.5973,41.5105,41.5713,20276.0
2020-05-06 14:45:00,47.88,47.93,47.85,47.93,19906.0,41.58,41.6234,41.5539,41.6234,19906.0
2020-05-06 14:50:00,47.93,47.96,47.91,47.93,15461.0,41.6234,41.6494,41.606,41.6234,15461.0
2020-05-06 14:55:00,47.93,48.01,47.87,47.88,47330.0,41.6234,41.6928,41.5713,41.58,47330.0
2020-05-06 15:00:00,47.89,47.94,47.7,47.74,23659.0,41.5886,41.6321,41.4236,41.4584,23659.0
2020-05-06 15:05:00,47.75,47.78,47.71,47.74,16252.0,41.4671,41.4931,41.4323,41.4584,16252.0
2020-05-06 15:10:00,47.72,47.73,47.61,47.62,25250.0,41.441,41.4497,41.3455,41.3542,25250.0
2020-05-06 15:15:00,47.62,47.7,47.61,47.69,19389.0,41.3542,41.4236,41.3455,41.415,19389.0
2020-05-06 15:20:00,47.69,47.73,47.66,47.71,31834.0,41.415,41.4497,41.3889,41.4323,31834.0
2020-05-06 15:25:00,47.72,47.78,47.67,47.75,39881.0,41.441,41.4931,41.3976,41.4671,39881.0
2020-05-06 15:30:00,47.75,47.77,47.56,47.56,50331.0,41.4671,41.4844,41.3021,41.3021,50331.0
2020-05-06 15:35:00,47.56,47.58,47.47,47.56,37223.0,41.3021,41.3194,41.2239,41.3021,37223.0
2020-05-06 15:40:00,47.56,47.65,47.53,47.65,57773.0,41.3021,41.3802,41.276,41.3802,57773.0
2020-05-06 15:45:00,47.65,47.65,47.39,47.39,53354.0,41.3802,41.3802,41.1544,41.1544,53354.0
2020-05-06 15:50:00,47.42,47.61,47.42,47.56,80122.0,41.1805,41.3455,41.1805,41.3021,80122.0
2020-05-06 15:55:00,47.56,47.61,47.39,47.4,205939.0,41.3021,41.3455,41.1544,41.1631,205939.0
2020-05-07 09:30:00,48.06,48.48,48.0,48.38,45403.0,41.7363,42.101,41.6842,42.0142,45403.0
2020-05-07 09:35:00,48.35,48.69,48.34,48.61,24367.0,41.9881,42.2834,41.9794,42.2139,24367.0
2020-05-07 09:40:00,48.57,48.66,48.48,48.56,17801.0,42.1792,42.2573,42.101,42.1705,17801.0
2020-05-07 09:45:00,48.61,48.75,48.5,48.69,30562.0,42.2139,42.3355,42.1184,42.2834,30562.0
2020-05-07 09:50:00,48.68,48.71,48.58,48.71,14571.0,42.2747,42.3007,42.1878,42.3007,14571.0
2020-05-07 09:55:00,48.77,48.82,48.69,48.69,17724.0,42.3528,42.3963,42.2834,42.2834,17724.0
2020-05-07 10:00:00,48.74,48.74,48.57,48.59,29721.0,42.3268,42.3268,42.1792,42.1965,29721.0
2020-05-07 10:05:00,48.58,48.65,48.47,48.6,20237.0,42.1878,42.2486,42.0923,42.2052,20237.0
2020-05-07 10:10:00,48.56,48.62,48.31,48.37,17327.0,42.1705,42.2226,41.9534,42.0055,17327.0
2020-05-07 10:15:00,48.34,48.51,48.33,48.51,27881.0,41.9794,42.1271,41.9707,42.1271,27881.0
2020-05-07 10:20:00,48.5,48.56,48.44,48.55,29213.0,42.1184,42.1705,42.0663,42.1618,29213.0
2020-05-07 10:25:00,48.54,48.56,48.46,48.52,18139.0,42.1531,42.1705,42.0836,42.1357,18139.0
2020-05-07 10:30:00,48.5,48.63,48.48,48.57,11915.0,42.1184,42.2313,42.101,42.1792,11915.0
2020-05-07 10:35:00,48.55,48.56,48.41,48.48,13799.0,42.1618,42.1705,42.0402,42.101,13799.0
2020-05-07 10:40:00,48.47,48.75,48.47,48.73,14895.0,42.0923,42.3355,42.0923,42.3181,14895.0
2020-05-07 10:45:00,48.75,48.77,48.58,48.58,22969.0,42.3355,42.3528,42.1878,42.1878,22969.0
2020-05-07 10:50:00,48.56,48.66,48.49,48.51,17095.0,42.1705,42.2573,42.1097,42.1271,17095.0
2020-05-07 10:55:00,48.51,48.56,48.42,48.51,17468.0,42.1271,42.1705,42.0489,42.1271,17468.0
2020-05-07 11:00:00,48.54,48.57,48.47,48.54,14270.0,42.1531,42.1792,42.0923,42.1531,14270.0
2020-05-07 11:05:00,48.55,48.58,48.51,48.53,17939.0,42.1618,42.1878,42.1271,42.1444,17939.0
2020-05-07 11:10:00,48.53,48.62,48.53,48.58,18474.0,42.1444,42.2226,42.1444,42.1878,18474.0
2020-05-07 11:15:00,48.57,48.66,48.55,48.59,15314.0,42.1792,42.2573,42.1618,42.1965,15314.0
2020-05-07 11:20:00,48.59,48.6,48.46,48.46,12989.0,42.1965,42.2052,42.0836,42.0836,12989.0
2020-05-07 11:25:00,48.43,48.5,48.38,48.47,22118.0,42.0576,42.1184,42.0142,42.0923,22118.0
2020-05-07 11:30:00,48.48,48.52,48.45,48.52,20387.0,42.101,42.1357,42.075,42.1357,20387.0
2020-05-07 11:35:00,48.53,48.57,48.5,48.5,27815.0,42.1444,42.1792,42.1184,42.1184,27815.0
2020-05-07 11:40:00,48.5,48.78,48.49,48.78,22652.0,42.1184,42.3615,42.1097,42.3615,22652.0
2020-05-07 11:45:00,48.77,48.87,48.76,48.84,21665.0,42.3528,42.4397,42.3442,42.4136,21665.0
2020-05-07 11:50:00,48.83,48.94,48.83,48.92,15622.0,42.4049,42.5005,42.4049,42.4831,15622.0
2020-05-07 11:55:00,48.93,49.03,48.88,48.91,22594.0,42.4918,42.5786,42.4484,42.4744,22594.0
2020-05-07 12:00:00,48.92,48.98,48.8,48.84,17683.0,42.4831,42.5352,42.3789,42.4136,17683.0
2020-05-07 12:05:00,48.83,48.89,48.79,48.88,23044.0,42.4049,42.4571,42.3702,42.4484,23044.0
2020-05-07 12:10:00,48.89,48.95,48.87,48.91,17437.0,42.4571,42.5092,42.4397,42.4744,17437.0
2020-05-07 12:15:00,48.91,48.93,48.89,48.89,13509.0,42.4744,42.4918,42.4571,42.4571,13509.0
2020-05-07 12:20:00,48.88,48.92,48.86,48.91,15815.0,42.4484,42.4831,42.431,42.4744,15815.0
2020-05-07 12:25:00,48.9,48.97,48.86,48.87,17217.0,42.4657,42.5265,42.431,42.4397,17217.0
2020-05-07 12:30:00,48.87,48.87,48.75,48.78,12461.0,42.4397,42.4397,42.3355,42.3615,12461.0
2020-05-07 12:35:00,48.78,48.83,48.75,48.75,11983.0,42.3615,42.4049,42.3355,42.3355,11983.0
2020-05-07 12:40:00,48.75,48.8,48.65,48.69,13256.0,42.3355,42.3789,42.2486,42.2834,13256.0
2020-05-07 12:45:00,48.67,48.75,48.62,48.66,34322.0,42.266,42.3355,42.2226,42.2573,34322.0
2020-05-07 12:50:00,48.68,48.71,48.67,48.71,11144.0,42.2747,42.3007,42.266,42.3007,11144.0
2020-05-07 12:55:00,48.72,48.79,48.7,48.79,12085.0,42.3094,42.3702,42.2921,42.3702,12085.0
2020-05-07 13:00:00,48.79,48.86,48.79,48.82,13648.0,42.3702,42.431,42.3702,42.3963,13648.0
2020-05-07 13:05:00,48.82,48.92,48.82,48.91,17461.0,42.3963,42.4831,42.3963,42.4744,17461.0
2020-05-07 13:10:00,48.91,48.98,48.85,48.87,15063.0,42.4744,42.5352,42.4223,42.4397,15063.0
2020-05-07 13:15:00,48.84,48.88,48.81,48.85,10156.0,42.4136,42.4484,42.3876,42.4223,10156.0
2020-05-07 13:20:00,48.84,48.89,48.82,48.82,13873.0,42.4136,42.4571,42.3963,42.3963,13873.0
2020-05-07 13:25:00,48.81,48.84,48.78,48.81,13701.0,42.3876,42.4136,42.3615,42.3876,13701.0
2020-05-07 13:30:00,48.82,48.85,48.76,48.85,15553.0,42.3963,42.4223,42.3442,42.4223,15553.0
2020-05-07 13:35:00,48.83,48.88,48.78,48.83,14879.0,42.4049,42.4484,42.3615,42.4049,14879.0
2020-05-07 13:40:00,48.82,48.84,48.75,48.75,17671.0,42.3963,42.4136,42.3355,42.3355,17671.0
2020-05-07 13:45:00,48.75,48.84,48.74,48.79,16524.0,42.3355,42.4136,42.3268,42.3702,16524.0
2020-05-07 13:50:00,48.8,48.81,48.7,48.76,14733.0,42.3789,42.3876,42.2921,42.3442,14733.0
2020-05-07 13:55:00,48.76,48.77,48.7,48.75,17080.0,42.3442,42.3528,42.2921,42.3355,17080.0
2020-05-07 14:00:00,48.75,48.75,48.54,48.56,20429.0,42.3355,42.3355,42.1531,42.1705,20429.0
2020-05-07 14:05:00,48.57,48.64,48.55,48.61,13755.0,42.1792,42.24,42.1618,42.2139,13755.0
2020-05-07 14:10:00,48.6,48.64,48.58,48.63,13507.0,42.2052,42.24,42.1878,42.2313,13507.0
2020-05-07 14:15:00,48.63,48.63,48.51,48.51,11810.0,42.2313,42.2313,42.1271,42.1271,11810.0
2020-05-07 14:20:00,48.5,48.5,48.42,48.49,16308.0,42.1184,42.1184,42.0489,42.1097,16308.0
2020-05-07 14:25:00,48.48,48.52,48.46,48.48,12583.0,42.101,42.1357,42.0836,42.101,12583.0
2020-05-07 14:30:00,48.48,48.56,48.48,48.51,17663.0,42.101,42.1705,42.101,42.1271,17663.0
2020-05-07 14:35:00,48.5,48.56,48.49,48.56,16047.0,42.1184,42.1705,42.1097,42.1705,16047.0
2020-05-07 14:40:00,48.55,48.57,48.36,48.38,13773.0,42.1618,42.1792,41.9968,42.0142,13773.0
2020-05-07 14:45:00,48.4,48.43,48.35,48.41,13862.0,42.0315,42.0576,41.9881,42.0402,13862.0
2020-05-07 14:50:00,48.41,48.48,48.37,48.47,11664.0,42.0402,42.101,42.0055,42.0923,11664.0
2020-05-07 14:55:00,48.46,48.49,48.44,48.47,12530.0,42.0836,42.1097,42.0663,42.0923,12530.0
2020-05-07 15:00:00,48.47,48.52,48.38,48.5,17241.0,42.0923,42.1357,42.0142,42.1184,17241.0
2020-05-07 15:05:00,48.51,48.65,48.5,48.59,16426.0,42.1271,42.2486,42.1184,42.1965,16426.0
2020-05-07 15:10:00,48.59,48.64,48.56,48.57,15994.0,42.1965,42.24,42.1705,42.1792,15994.0
2020-05-07 15:15:00,48.57,48.57,48.33,48.41,22431.0,42.1792,42.1792,41.9707,42.0402,22431.0
2020-05-07 15:20:00,48.41,48.5,48.38,48.5,19117.0,42.0402,42.1184,42.0142,42.1184,19117.0
2020-05-07 15:25:00,48.5,48.54,48.47,48.54,19225.0,42.1184,42.1531,42.0923,42.1531,19225.0
2020-05-07 15:30:00,48.54,48.55,48.45,48.55,26284.0,42.1531,42.1618,42.075,42.1618,26284.0
2020-05-07 15:35:00,48.55,48.58,48.48,48.49,28156.0,42.1618,42.1878,42.101,42.1097,28156.0
2020-05-07 15:40:00,48.48,48.53,48.41,48.48,33592.0,42.101,42.1444,42.0402,42.101,33592.0
2020-05-07 15:45:00,48.48,48.55,48.37,48.37,61452.0,42.101,42.1618,42.0055,42.0055,61452.0
2020-05-07 15:50:00,48.36,48.59,48.36,48.49,119239.0,41.9968,42.1965,41.9968,42.1097,119239.0
2020-05-07 15:55:00,48.48,48.56,48.45,48.52,112278.0,42.101,42.1705,42.075,42.1357,112278.0
2020-05-08 09:30:00,49.31,49.41,49.06,49.3,44692.0,42.8218,42.9086,42.6047,42.8131,44692.0
2020-05-08 09:35:00,49.32,49.33,48.66,48.69,18387.0,42.8305,42.8392,42.2573,42.2834,18387.0
2020-05-08 09:40:00,48.72,48.84,48.67,48.67,19359.0,42.3094,42.4136,42.266,42.266,19359.0
2020-05-08 09:45:00,48.73,48.81,48.67,48.69,14913.0,42.3181,42.3876,42.266,42.2834,14913.0
2020-05-08 09:50:00,48.63,48.77,48.6,48.75,27088.0,42.2313,42.3528,42.2052,42.3355,27088.0
2020-05-08 09:55:00,48.76,48.83,48.72,48.82,13686.0,42.3442,42.4049,42.3094,42.3963,13686.0
2020-05-08 10:00:00,48.87,48.97,48.55,48.55,28516.0,42.4397,42.5265,42.1618,42.1618,28516.0
2020-05-08 10:05:00,48.55,48.55,48.44,48.5,34565.0,42.1618,42.1618,42.0663,42.1184,34565.0
2020-05-08 10:10:00,48.5,48.53,48.43,48.53,12265.0,42.1184,42.1444,42.0576,42.1444,12265.0
2020-05-08 10:15:00,48.51,48.84,48.5,48.84,18031.0,42.1271,42.4136,42.1184,42.4136,18031.0
2020-05-08 10:20:00,48.83,48.84,48.64,48.65,13639.0,42.4049,42.4136,42.24,42.2486,13639.0
2020-05-08 10:25:00,48.62,48.69,48.55,48.63,11894.0,42.2226,42.2834,42.1618,42.2313,11894.0
2020-05-08 10:30:00,48.61,48.67,48.55,48.57,12376.0,42.2139,42.266,42.1618,42.1792,12376.0
2020-05-08 10:35:00,48.61,48.7,48.59,48.68,13501.0,42.2139,42.2921,42.1965,42.2747,13501.0
2020-05-08 10:40:00,48.69,48.69,48.37,48.4,17324.0,42.2834,42.2834,42.0055,42.0315,17324.0
2020-05-08 10:45:00,48.39,48.39,48.26,48.27,16522.0,42.0228,42.0228,41.91,41.9186,16522.0
2020-05-08 10:50:00,48.27,48.33,48.21,48.24,16907.0,41.9186,41.9707,41.8665,41.8926,16907.0
2020-05-08 10:55:00,48.25,48.32,48.16,48.28,9741.0,41.9013,41.9621,41.8231,41.9273,9741.0
2020-05-08 11:00:00,48.28,48.38,48.26,48.33,20011.0,41.9273,42.0142,41.91,41.9707,20011.0
2020-05-08 11:05:00,48.33,48.37,48.25,48.37,34087.0,41.9707,42.0055,41.9013,42.0055,34087.0
2020-05-08 11:10:00,48.36,48.46,48.34,48.46,10538.0,41.9968,42.0836,41.9794,42.0836,10538.0
2020-05-08 11:15:00,48.46,48.55,48.45,48.53,15777.0,42.0836,42.1618,42.075,42.1444,15777.0
2020-05-08 11:20:00,48.53,48.64,48.51,48.63,7832.0,42.1444,42.24,42.1271,42.2313,7832.0
2020-05-08 11:25:00,48.65,48.75,48.62,48.66,10727.0,42.2486,42.3355,42.2226,42.2573,10727.0
2020-05-08 11:30:00,48.66,48.83,48.66,48.72,10059.0,42.2573,42.4049,42.2573,42.3094,10059.0
2020-05-08 11:35:00,48.7,48.78,48.7,48.75,17397.0,42.2921,42.3615,42.2921,42.3355,17397.0
2020-05-08 11:40:00,48.73,48.77,48.69,48.77,7701.0,42.3181,42.3528,42.2834,42.3528,7701.0
2020-05-08 11:45:00,48.77,48.79,48.7,48.76,13138.0,42.3528,42.3702,42.2921,42.3442,13138.0
2020-05-08 11:50:00,48.74,48.75,48.67,48.73,11708.0,42.3268,42.3355,42.266,42.3181,11708.0
2020-05-08 11:55:00,48.75,48.84,48.74,48.8,13478.0,42.3355,42.4136,42.3268,42.3789,13478.0
2020-05-08 12:00:00,48.81,48.9,48.81,48.87,12368.0,42.3876,42.4657,42.3876,42.4397,12368.0
2020-05-08 12:05:00,48.88,49.0,48.83,48.91,20740.0,42.4484,42.5526,42.4049,42.4744,20740.0
2020-05-08 12:10:00,48.9,48.93,48.88,48.91,5554.0,42.4657,42.4918,42.4484,42.4744,5554.0
2020-05-08 12:15:00,48.91,48.92,48.83,48.89,7994.0,42.4744,42.4831,42.4049,42.4571,7994.0
2020-05-08 12:20:00,48.9,48.92,48.88,48.92,9261.0,42.4657,42.4831,42.4484,42.4831,9261.0
2020-05-08 12:25:00,48.91,48.92,48.89,48.91,5243.0,42.4744,42.4831,42.4571,42.4744,5243.0
2020-05-08 12:30:00,48.92,48.96,48.88,48.88,9995.0,42.4831,42.5178,42.4484,42.4484,9995.0
2020-05-08 12:35:00,48.88,48.88,48.83,48.85,5505.0,42.4484,42.4484,42.4049,42.4223,5505.0
2020-05-08 12:40:00,48.86,48.88,48.83,48.88,9252.0,42.431,42.4484,42.4049,42.4484,9252.0
2020-05-08 12:45:00,48.87,48.88,48.76,48.82,19217.0,42.4397,42.4484,42.3442,42.3963,19217.0
2020-05-08 12:50:00,48.82,48.93,48.82,48.93,15569.0,42.3963,42.4918,42.3963,42.4918,15569.0
2020-05-08 12:55:00,48.93,48.98,48.93,48.97,7073.0,42.4918,42.5352,42.4918,42.5265,7073.0
2020-05-08 13:00:00,48.96,49.16,48.96,49.14,22432.0,42.5178,42.6915,42.5178,42.6742,22432.0
2020-05-08 13:05:00,49.14,49.14,49.04,49.11,23480.0,42.6742,42.6742,42.5873,42.6481,23480.0
2020-05-08 13:10:00,49.11,49.15,49.11,49.13,17600.0,42.6481,42.6828,42.6481,42.6655,17600.0
2020-05-08 13:15:00,49.13,49.14,48.95,48.97,17765.0,42.6655,42.6742,42.5092,42.5265,17765.0
2020-05-08 13:20:00,48.98,49.03,48.98,49.0,24833.0,42.5352,42.5786,42.5352,42.5526,24833.0
2020-05-08 13:25:00,48.99,49.05,48.97,49.03,22107.0,42.5439,42.596,42.5265,42.5786,22107.0
2020-05-08 13:30:00,49.03,49.07,49.03,49.06,12875.0,42.5786,42.6134,42.5786,42.6047,12875.0
2020-05-08 13:35:00,49.06,49.09,49.05,49.09,10994.0,42.6047,42.6307,42.596,42.6307,10994.0
2020-05-08 13:40:00,49.08,49.08,48.98,49.01,26423.0,42.6221,42.6221,42.5352,42.5613,26423.0
2020-05-08 13:45:00,49.01,49.03,48.94,48.95,11406.0,42.5613,42.5786,42.5005,42.5092,11406.0
2020-05-08 13:50:00,48.96,49.04,48.96,49.01,18931.0,42.5178,42.5873,42.5178,42.5613,18931.0
2020-05-08 13:55:00,49.01,49.02,48.95,48.97,16062.0,42.5613,42.5699,42.5092,42.5265,16062.0
2020-05-08 14:00:00,48.95,49.18,48.95,49.15,26359.0,42.5092,42.7089,42.5092,42.6828,26359.0
2020-05-08 14:05:00,49.16,49.2,49.07,49.2,23761.0,42.6915,42.7263,42.6134,42.7263,23761.0
2020-05-08 14:10:00,49.22,49.37,49.21,49.37,20628.0,42.7436,42.8739,42.7349,42.8739,20628.0
2020-05-08 14:15:00,49.36,49.4,49.3,49.34,22048.0,42.8652,42.8999,42.8131,42.8478,22048.0
2020-05-08 14:20:00,49.36,49.36,49.24,49.32,22961.0,42.8652,42.8652,42.761,42.8305,22961.0
2020-05-08 14:25:00,49.32,49.42,49.32,49.41,15931.0,42.8305,42.9173,42.8305,42.9086,15931.0
2020-05-08 14:30:00,49.42,49.58,49.42,49.52,33418.0,42.9173,43.0563,42.9173,43.0042,33418.0
2020-05-08 14:35:00,49.52,49.56,49.45,49.54,25490.0,43.0042,43.0389,42.9434,43.0215,25490.0
2020-05-08 14:40:00,49.53,49.7,49.53,49.69,34563.0,43.0128,43.1605,43.0128,43.1518,34563.0
2020-05-08 14:45:00,49.69,49.91,49.69,49.89,55056.0,43.1518,43.3428,43.1518,43.3255,55056.0
2020-05-08 14:50:00,49.89,49.94,49.82,49.94,56728.0,43.3255,43.3689,43.2647,43.3689,56728.0
2020-05-08 14:55:00,49.94,50.09,49.93,50.03,51640.0,43.3689,43.4992,43.3602,43.4471,51640.0
2020-05-08 15:00:00,50.04,50.14,49.91,49.95,51360.0,43.4557,43.5426,43.3428,43.3776,51360.0
2020-05-08 15:05:00,49.95,50.08,49.91,49.91,95562.0,43.3776,43.4905,43.3428,43.3428,95562.0
2020-05-08 15:10:00,49.9,49.9,49.74,49.87,39721.0,43.3342,43.3342,43.1952,43.3081,39721.0
2020-05-08 15:15:00,49.88,50.1,49.88,50.08,63924.0,43.3168,43.5078,43.3168,43.4905,63924.0
2020-05-08 15:20:00,50.08,50.2,49.97,50.12,55127.0,43.4905,43.5947,43.3949,43.5252,55127.0
2020-05-08 15:25:00,50.11,50.24,50.1,50.18,48315.0,43.5165,43.6294,43.5078,43.5773,48315.0
2020-05-08 15:30:00,50.18,50.2,50.11,50.16,45151.0,43.5773,43.5947,43.5165,43.5599,45151.0
2020-05-08 15:35:00,50.15,50.17,50.05,50.05,141456.0,43.5513,43.5686,43.4644,43.4644,141456.0
2020-05-08 15:40:00,50.04,50.1,50.03,50.09,47813.0,43.4557,43.5078,43.4471,43.4992,47813.0
2020-05-08 15:45:00,50.09,50.1,50.0,50.08,59700.0,43.4992,43.5078,43.421,43.4905,59700.0
2020-05-08 15:50:00,50.1,50.14,49.96,49.97,96299.0,43.5078,43.5426,43.3863,43.3949,96299.0
2020-05-08 15:55:00,49.98,50.0,49.87,49.89,175539.0,43.4036,43.421,43.3081,43.3255,175539.0
2020-05-11 09:30:00,53.19,53.54,52.2,52.68,323597.0,46.1913,46.4952,45.3315,45.7484,323597.0
2020-05-11 09:35:00,52.68,52.96,52.51,52.66,184090.0,45.7484,45.9915,45.6007,45.731,184090.0
2020-05-11 09:40:00,52.62,52.82,52.47,52.6,104462.0,45.6963,45.8699,45.566,45.6789,104462.0
2020-05-11 09:45:00,52.62,53.48,52.33,53.41,233744.0,45.6963,46.4431,45.4444,46.3823,233744.0
2020-05-11 09:50:00,53.41,53.72,53.38,53.69,182478.0,46.3823,46.6515,46.3563,46.6255,182478.0
2020-05-11 09:55:00,53.62,53.99,53.59,53.9,160165.0,46.5647,46.886,46.5386,46.8078,160165.0
2020-05-11 10:00:00,53.87,54.2,53.84,54.06,132848.0,46.7818,47.0684,46.7557,46.9468,132848.0
2020-05-11 10:05:00,54.11,54.17,53.63,53.82,124446.0,46.9902,47.0423,46.5734,46.7384,124446.0
2020-05-11 10:10:00,53.83,53.94,53.56,53.68,72119.0,46.7471,46.8426,46.5126,46.6168,72119.0
2020-05-11 10:15:00,53.69,53.7,53.31,53.37,60066.0,46.6255,46.6342,46.2955,46.3476,60066.0
2020-05-11 10:20:00,53.38,53.5,53.28,53.29,48693.0,46.3563,46.4605,46.2694,46.2781,48693.0
2020-05-11 10:25:00,53.29,53.37,52.86,52.89,58327.0,46.2781,46.3476,45.9047,45.9307,58327.0
2020-05-11 10:30:00,52.94,52.94,52.5,52.7,112395.0,45.9742,45.9742,45.5921,45.7657,112395.0
2020-05-11 10:35:00,52.71,52.96,52.47,52.62,44851.0,45.7744,45.9915,45.566,45.6963,44851.0
2020-05-11 10:40:00,52.66,52.74,52.54,52.63,31872.0,45.731,45.8005,45.6268,45.7049,31872.0
2020-05-11 10:45:00,52.6,52.87,52.41,52.8,49632.0,45.6789,45.9134,45.5139,45.8526,49632.0
2020-05-11 10:50:00,52.8,52.8,52.52,52.53,26292.0,45.8526,45.8526,45.6094,45.6181,26292.0
2020-05-11 10:55:00,52.54,52.59,52.45,52.58,33988.0,45.6268,45.6702,45.5486,45.6615,33988.0
2020-05-11 11:00:00,52.59,52.62,52.45,52.48,27496.0,45.6702,45.6963,45.5486,45.5747,27496.0
2020-05-11 11:05:00,52.46,52.58,52.32,52.4,53968.0,45.5573,45.6615,45.4357,45.5052,53968.0
2020-05-11 11:10:00,52.38,52.44,52.11,52.2,56808.0,45.4878,45.5399,45.2534,45.3315,56808.0
2020-05-11 11:15:00,52.21,52.31,52.18,52.23,24908.0,45.3402,45.4271,45.3142,45.3576,24908.0
2020-05-11 11:20:00,52.25,52.48,52.21,52.39,40837.0,45.3749,45.5747,45.3402,45.4965,40837.0
2020-05-11 11:25:00,52.36,52.49,52.22,52.49,30067.0,45.4705,45.5834,45.3489,45.5834,30067.0
2020-05-11 11:30:00,52.5,52.65,52.39,52.53,33979.0,45.5921,45.7223,45.4965,45.6181,33979.0
2020-05-11 11:35:00,52.54,52.72,52.51,52.72,28676.0,45.6268,45.7831,45.6007,45.7831,28676.0
2020-05-11 11:40:00,52.69,52.82,52.58,52.82,33871.0,45.7571,45.8699,45.6615,45.8699,33871.0
2020-05-11 11:45:00,52.79,53.02,52.74,52.79,56571.0,45.8439,46.0436,45.8005,45.8439,56571.0
2020-05-11 11:50:00,52.77,52.9,52.7,52.7,28449.0,45.8265,45.9394,45.7657,45.7657,28449.0
2020-05-11 11:55:00,52.7,52.82,52.6,52.72,30875.0,45.7657,45.8699,45.6789,45.7831,30875.0
2020-05-11 12:00:00,52.74,52.78,52.61,52.63,18100.0,45.8005,45.8352,45.6876,45.7049,18100.0
2020-05-11 12:05:00,52.61,52.67,52.53,52.55,39636.0,45.6876,45.7397,45.6181,45.6355,39636.0
2020-05-11 12:10:00,52.55,52.68,52.43,52.64,36045.0,45.6355,45.7484,45.5313,45.7136,36045.0
2020-05-11 12:15:00,52.65,52.82,52.62,52.73,61476.0,45.7223,45.8699,45.6963,45.7918,61476.0
2020-05-11 12:20:00,52.74,52.78,52.62,52.68,23468.0,45.8005,45.8352,45.6963,45.7484,23468.0
2020-05-11 12:25:00,52.67,52.96,52.63,52.93,19840.0,45.7397,45.9915,45.7049,45.9655,19840.0
2020-05-11 12:30:00,52.93,53.1,52.87,53.05,38314.0,45.9655,46.1131,45.9134,46.0697,38314.0
2020-05-11 12:35:00,53.02,53.19,52.91,52.92,44390.0,46.0436,46.1913,45.9481,45.9568,44390.0
2020-05-11 12:40:00,52.93,53.03,52.88,53.0,27063.0,45.9655,46.0523,45.9221,46.0263,27063.0
2020-05-11 12:45:00,53.01,53.14,52.96,53.09,29999.0,46.0349,46.1478,45.9915,46.1044,29999.0
2020-05-11 12:50:00,53.1,53.24,53.03,53.2,26796.0,46.1131,46.2347,46.0523,46.1999,26796.0
2020-05-11 12:55:00,53.19,53.27,53.09,53.13,43128.0,46.1913,46.2607,46.1044,46.1392,43128.0
2020-05-11 13:00:00,53.12,53.19,53.05,53.08,18014.0,46.1305,46.1913,46.0697,46.0957,18014.0
2020-05-11 13:05:00,53.09,53.26,53.08,53.24,16665.0,46.1044,46.2521,46.0957,46.2347,16665.0
2020-05-11 13:10:00,53.25,53.26,53.11,53.11,21721.0,46.2434,46.2521,46.1218,46.1218,21721.0
2020-05-11 13:15:00,53.13,53.15,53.1,53.14,14399.0,46.1392,46.1565,46.1131,46.1478,14399.0
2020-05-11 13:20:00,53.14,53.14,52.98,53.0,41084.0,46.1478,46.1478,46.0089,46.0263,41084.0
2020-05-11 13:25:00,53.01,53.16,52.98,52.99,33167.0,46.0349,46.1652,46.0089,46.0176,33167.0
2020-05-11 13:30:00,52.99,53.06,52.86,52.87,35298.0,46.0176,46.0784,45.9047,45.9134,35298.0
2020-05-11 13:35:00,52.87,53.13,52.87,53.09,57540.0,45.9134,46.1392,45.9134,46.1044,57540.0
2020-05-11 13:40:00,53.11,53.16,53.06,53.13,42552.0,46.1218,46.1652,46.0784,46.1392,42552.0
2020-05-11 13:45:00,53.14,53.37,53.12,53.37,41485.0,46.1478,46.3476,46.1305,46.3476,41485.0
2020-05-11 13:50:00,53.35,53.37,53.19,53.26,25871.0,46.3302,46.3476,46.1913,46.2521,25871.0
2020-05-11 13:55:00,53.23,53.23,53.09,53.15,26862.0,46.226,46.226,46.1044,46.1565,26862.0
2020-05-11 14:00:00,53.15,53.28,53.04,53.1,30446.0,46.1565,46.2694,46.061,46.1131,30446.0
2020-05-11 14:05:00,53.08,53.08,52.95,53.04,17335.0,46.0957,46.0957,45.9828,46.061,17335.0
2020-05-11 14:10:00,53.02,53.02,52.82,52.94,26122.0,46.0436,46.0436,45.8699,45.9742,26122.0
2020-05-11 14:15:00,52.92,53.06,52.89,53.02,25487.0,45.9568,46.0784,45.9307,46.0436,25487.0
2020-05-11 14:20:00,53.01,53.13,52.99,53.04,24176.0,46.0349,46.1392,46.0176,46.061,24176.0
2020-05-11 14:25:00,53.04,53.05,52.87,52.97,26804.0,46.061,46.0697,45.9134,46.0002,26804.0
2020-05-11 14:30:00,52.95,53.03,52.91,52.94,26547.0,45.9828,46.0523,45.9481,45.9742,26547.0
2020-05-11 14:35:00,52.95,52.98,52.86,52.98,19117.0,45.9828,46.0089,45.9047,46.0089,19117.0
2020-05-11 14:40:00,52.96,53.14,52.89,53.14,28718.0,45.9915,46.1478,45.9307,46.1478,28718.0
2020-05-11 14:45:00,53.13,53.25,53.11,53.2,24518.0,46.1392,46.2434,46.1218,46.1999,24518.0
2020-05-11 14:50:00,53.2,53.28,53.13,53.17,33887.0,46.1999,46.2694,46.1392,46.1739,33887.0
2020-05-11 14:55:00,53.18,53.26,53.13,53.23,20386.0,46.1826,46.2521,46.1392,46.226,20386.0
2020-05-11 15:00:00,53.23,53.32,53.2,53.28,29480.0,46.226,46.3042,46.1999,46.2694,29480.0
2020-05-11 15:05:00,53.28,53.33,53.23,53.28,25709.0,46.2694,46.3128,46.226,46.2694,25709.0
2020-05-11 15:10:00,53.28,53.46,53.27,53.42,40054.0,46.2694,46.4257,46.2607,46.391,40054.0
2020-05-11 15:15:00,53.43,53.57,53.35,53.46,40011.0,46.3997,46.5213,46.3302,46.4257,40011.0
2020-05-11 15:20:00,53.43,53.44,53.26,53.31,51019.0,46.3997,46.4084,46.2521,46.2955,51019.0
2020-05-11 15:25:00,53.3,53.31,53.22,53.22,29568.0,46.2868,46.2955,46.2173,46.2173,29568.0
2020-05-11 15:30:00,53.21,53.29,53.11,53.13,38136.0,46.2086,46.2781,46.1218,46.1392,38136.0
2020-05-11 15:35:00,53.13,53.2,53.11,53.19,44598.0,46.1392,46.1999,46.1218,46.1913,44598.0
2020-05-11 15:40:00,53.19,53.22,53.11,53.18,33314.0,46.1913,46.2173,46.1218,46.1826,33314.0
2020-05-11 15:45:00,53.19,53.28,53.15,53.19,55722.0,46.1913,46.2694,46.1565,46.1913,55722.0
2020-05-11 15:50:00,53.16,53.28,53.01,53.27,76709.0,46.1652,46.2694,46.0349,46.2607,76709.0
2020-05-11 15:55:00,53.27,53.34,53.22,53.24,153297.0,46.2607,46.3215,46.2173,46.2347,153297.0
2020-05-12 09:30:00,53.46,54.33,53.34,54.15,136069.0,46.4257,47.1813,46.3215,47.0249,136069.0
2020-05-12 09:35:00,54.12,54.12,53.11,53.19,47076.0,46.9989,46.9989,46.1218,46.1913,47076.0
2020-05-12 09:40:00,53.2,53.27,52.71,52.75,38013.0,46.1999,46.2607,45.7744,45.8092,38013.0
2020-05-12 09:45:00,52.77,52.87,52.59,52.78,30213.0,45.8265,45.9134,45.6702,45.8352,30213.0
2020-05-12 09:50:00,52.76,52.79,52.53,52.67,32341.0,45.8178,45.8439,45.6181,45.7397,32341.0
2020-05-12 09:55:00,52.68,52.69,52.56,52.66,22804.0,45.7484,45.7571,45.6442,45.731,22804.0
2020-05-12 10:00:00,52.66,52.68,52.48,52.52,31153.0,45.731,45.7484,45.5747,45.6094,31153.0
2020-05-12 10:05:00,52.52,52.52,52.28,52.33,21402.0,45.6094,45.6094,45.401,45.4444,21402.0
2020-05-12 10:10:00,52.35,52.39,52.15,52.22,25527.0,45.4618,45.4965,45.2881,45.3489,25527.0
2020-05-12 10:15:00,52.2,52.37,52.07,52.24,25720.0,45.3315,45.4792,45.2186,45.3663,25720.0
2020-05-12 10:20:00,52.21,52.21,52.04,52.18,23116.0,45.3402,45.3402,45.1926,45.3142,23116.0
2020-05-12 10:25:00,52.17,52.22,51.91,52.07,26837.0,45.3055,45.3489,45.0797,45.2186,26837.0
2020-05-12 10:30:00,52.09,52.16,51.89,51.96,23658.0,45.236,45.2968,45.0623,45.1231,23658.0
2020-05-12 10:35:00,51.94,52.08,51.94,52.03,17230.0,45.1057,45.2273,45.1057,45.1839,17230.0
2020-05-12 10:40:00,52.03,52.07,51.9,51.97,13492.0,45.1839,45.2186,45.071,45.1318,13492.0
2020-05-12 10:45:00,51.99,52.01,51.78,51.83,19893.0,45.1492,45.1665,44.9668,45.0102,19893.0
2020-05-12 10:50:00,51.85,51.9,51.78,51.88,26455.0,45.0276,45.071,44.9668,45.0536,26455.0
2020-05-12 10:55:00,51.85,52.07,51.82,51.93,33088.0,45.0276,45.2186,45.0015,45.0971,33088.0
2020-05-12 11:00:00,51.94,51.96,51.79,51.8,16863.0,45.1057,45.1231,44.9755,44.9842,16863.0
2020-05-12 11:05:00,51.8,51.91,51.75,51.91,20196.0,44.9842,45.0797,44.9407,45.0797,20196.0
2020-05-12 11:10:00,51.91,51.93,51.83,51.84,12197.0,45.0797,45.0971,45.0102,45.0189,12197.0
2020-05-12 11:15:00,51.85,51.86,51.71,51.77,12491.0,45.0276,45.0363,44.906,44.9581,12491.0
2020-05-12 11:20:00,51.76,51.83,51.71,51.77,11776.0,44.9494,45.0102,44.906,44.9581,11776.0
2020-05-12 11:25:00,51.77,51.82,51.73,51.76,11103.0,44.9581,45.0015,44.9234,44.9494,11103.0
2020-05-12 11:30:00,51.76,51.82,51.67,51.67,12243.0,44.9494,45.0015,44.8713,44.8713,12243.0
2020-05-12 11:35:00,51.65,51.74,51.62,51.73,14156.0,44.8539,44.9321,44.8278,44.9234,14156.0
2020-05-12 11:40:00,51.73,51.74,51.69,51.72,15161.0,44.9234,44.9321,44.8886,44.9147,15161.0
2020-05-12 11:45:00,51.73,51.77,51.67,51.75,22263.0,44.9234,44.9581,44.8713,44.9407,22263.0
2020-05-12 11:50:00,51.75,51.92,51.73,51.84,14068.0,44.9407,45.0884,44.9234,45.0189,14068.0
2020-05-12 11:55:00,51.84,51.9,51.68,51.69,11915.0,45.0189,45.071,44.8799,44.8886,11915.0
2020-05-12 12:00:00,51.69,51.79,51.65,51.75,11287.0,44.8886,44.9755,44.8539,44.9407,11287.0
2020-05-12 12:05:00,51.76,51.76,51.62,51.64,8698.0,44.9494,44.9494,44.8278,44.8452,8698.0
2020-05-12 12:10:00,51.63,51.64,51.49,51.59,19028.0,44.8365,44.8452,44.7149,44.8018,19028.0
2020-05-12 12:15:00,51.59,51.59,51.5,51.59,9544.0,44.8018,44.8018,44.7236,44.8018,9544.0
2020-05-12 12:20:00,51.6,51.61,51.51,51.61,11027.0,44.8105,44.8192,44.7323,44.8192,11027.0
2020-05-12 12:25:00,51.61,51.69,51.58,51.69,7871.0,44.8192,44.8886,44.7931,44.8886,7871.0
2020-05-12 12:30:00,51.69,51.73,51.55,51.55,11088.0,44.8886,44.9234,44.7671,44.7671,11088.0
2020-05-12 12:35:00,51.53,51.62,51.53,51.6,7440.0,44.7497,44.8278,44.7497,44.8105,7440.0
2020-05-12 12:40:00,51.59,51.63,51.57,51.61,6854.0,44.8018,44.8365,44.7844,44.8192,6854.0
2020-05-12 12:45:00,51.62,51.68,51.6,51.68,12428.0,44.8278,44.8799,44.8105,44.8799,12428.0
2020-05-12 12:50:00,51.68,51.68,51.57,51.6,7937.0,44.8799,44.8799,44.7844,44.8105,7937.0
2020-05-12 12:55:00,51.61,51.66,51.6,51.63,6306.0,44.8192,44.8626,44.8105,44.8365,6306.0
2020-05-12 13:00:00,51.64,51.64,51.34,51.36,14738.0,44.8452,44.8452,44.5847,44.6021,14738.0
2020-05-12 13:05:00,51.36,51.41,51.34,51.39,24291.0,44.6021,44.6455,44.5847,44.6281,24291.0
2020-05-12 13:10:00,51.38,51.38,51.24,51.35,13200.0,44.6194,44.6194,44.4978,44.5934,13200.0
2020-05-12 13:15:00,51.32,51.36,51.22,51.22,10106.0,44.5673,44.6021,44.4805,44.4805,10106.0
2020-05-12 13:20:00,51.22,51.22,51.05,51.06,9863.0,44.4805,44.4805,44.3328,44.3415,9863.0
2020-05-12 13:25:00,51.06,51.15,51.03,51.12,10312.0,44.3415,44.4197,44.3155,44.3936,10312.0
2020-05-12 13:30:00,51.11,51.14,51.02,51.04,8904.0,44.3849,44.411,44.3068,44.3242,8904.0
2020-05-12 13:35:00,51.03,51.11,51.02,51.1,10572.0,44.3155,44.3849,44.3068,44.3763,10572.0
2020-05-12 13:40:00,51.08,51.14,51.05,51.08,11970.0,44.3589,44.411,44.3328,44.3589,11970.0
2020-05-12 13:45:00,51.08,51.19,51.08,51.16,10223.0,44.3589,44.4544,44.3589,44.4284,10223.0
2020-05-12 13:50:00,51.14,51.14,50.96,51.01,33420.0,44.411,44.411,44.2547,44.2981,33420.0
2020-05-12 13:55:00,51.01,51.09,50.97,51.09,17119.0,44.2981,44.3676,44.2634,44.3676,17119.0
2020-05-12 14:00:00,51.07,51.1,50.98,51.01,11415.0,44.3502,44.3763,44.2721,44.2981,11415.0
2020-05-12 14:05:00,51.01,51.11,51.0,51.05,10679.0,44.2981,44.3849,44.2894,44.3328,10679.0
2020-05-12 14:10:00,51.03,51.09,51.02,51.02,8074.0,44.3155,44.3676,44.3068,44.3068,8074.0
2020-05-12 14:15:00,51.01,51.06,50.98,51.05,10731.0,44.2981,44.3415,44.2721,44.3328,10731.0
2020-05-12 14:20:00,51.05,51.15,51.05,51.15,11833.0,44.3328,44.4197,44.3328,44.4197,11833.0
2020-05-12 14:25:00,51.14,51.33,51.13,51.28,18732.0,44.411,44.576,44.4023,44.5326,18732.0
2020-05-12 14:30:00,51.28,51.35,51.23,51.26,12423.0,44.5326,44.5934,44.4892,44.5152,12423.0
2020-05-12 14:35:00,51.26,51.27,51.12,51.27,45759.0,44.5152,44.5239,44.3936,44.5239,45759.0
2020-05-12 14:40:00,51.26,51.3,51.18,51.22,17379.0,44.5152,44.5499,44.4457,44.4805,17379.0
2020-05-12 14:45:00,51.2,51.35,51.19,51.32,13189.0,44.4631,44.5934,44.4544,44.5673,13189.0
2020-05-12 14:50:00,51.31,51.47,51.28,51.47,15897.0,44.5586,44.6976,44.5326,44.6976,15897.0
2020-05-12 14:55:00,51.48,51.49,51.4,51.43,13030.0,44.7063,44.7149,44.6368,44.6628,13030.0
2020-05-12 15:00:00,51.41,51.41,51.19,51.22,21771.0,44.6455,44.6455,44.4544,44.4805,21771.0
2020-05-12 15:05:00,51.23,51.24,51.08,51.11,14123.0,44.4892,44.4978,44.3589,44.3849,14123.0
2020-05-12 15:10:00,51.08,51.1,50.94,50.96,14162.0,44.3589,44.3763,44.2373,44.2547,14162.0
2020-05-12 15:15:00,50.95,50.99,50.83,50.88,17354.0,44.246,44.2807,44.1418,44.1852,17354.0
2020-05-12 15:20:00,50.9,50.9,50.79,50.79,17295.0,44.2026,44.2026,44.1071,44.1071,17295.0
2020-05-12 15:25:00,50.79,50.81,50.68,50.68,22905.0,44.1071,44.1244,44.0115,44.0115,22905.0
2020-05-12 15:30:00,50.66,50.71,50.5,50.57,34377.0,43.9942,44.0376,43.8552,43.916,34377.0
2020-05-12 15:35:00,50.56,50.57,50.44,50.45,29682.0,43.9073,43.916,43.8031,43.8118,29682.0
2020-05-12 15:40:00,50.44,50.44,50.28,50.3,31187.0,43.8031,43.8031,43.6642,43.6815,31187.0
2020-05-12 15:45:00,50.3,50.46,50.26,50.33,45909.0,43.6815,43.8205,43.6468,43.7076,45909.0
2020-05-12 15:50:00,50.35,50.41,50.21,50.25,87116.0,43.7249,43.7771,43.6034,43.6381,87116.0
2020-05-12 15:55:00,50.25,50.31,50.08,50.1,124061.0,43.6381,43.6902,43.4905,43.5078,124061.0
2020-05-13 09:30:00,50.03,50.2,49.37,49.5,62298.0,43.4471,43.5947,42.8739,42.9868,62298.0
2020-05-13 09:35:00,49.45,49.56,49.19,49.55,20240.0,42.9434,43.0389,42.7176,43.0302,20240.0
2020-05-13 09:40:00,49.52,49.6,49.22,49.28,19173.0,43.0042,43.0736,42.7436,42.7957,19173.0
2020-05-13 09:45:00,49.28,49.57,49.22,49.53,30922.0,42.7957,43.0476,42.7436,43.0128,30922.0
2020-05-13 09:50:00,49.48,49.57,49.36,49.42,12806.0,42.9694,43.0476,42.8652,42.9173,12806.0
2020-05-13 09:55:00,49.45,49.49,49.19,49.19,24383.0,42.9434,42.9781,42.7176,42.7176,24383.0
2020-05-13 10:00:00,49.2,49.44,49.2,49.26,22589.0,42.7263,42.9347,42.7263,42.7784,22589.0
2020-05-13 10:05:00,49.28,49.34,49.13,49.16,20323.0,42.7957,42.8478,42.6655,42.6915,20323.0
2020-05-13 10:10:00,49.16,49.18,48.96,48.97,19206.0,42.6915,42.7089,42.5178,42.5265,19206.0
2020-05-13 10:15:00,48.95,49.01,48.86,48.97,18454.0,42.5092,42.5613,42.431,42.5265,18454.0
2020-05-13 10:20:00,48.94,48.94,48.67,48.76,23729.0,42.5005,42.5005,42.266,42.3442,23729.0
2020-05-13 10:25:00,48.77,49.06,48.74,49.03,16211.0,42.3528,42.6047,42.3268,42.5786,16211.0
2020-05-13 10:30:00,49.01,49.2,48.97,49.07,15434.0,42.5613,42.7263,42.5265,42.6134,15434.0
2020-05-13 10:35:00,49.06,49.16,49.02,49.03,9749.0,42.6047,42.6915,42.5699,42.5786,9749.0
2020-05-13 10:40:00,49.04,49.05,48.94,48.99,8122.0,42.5873,42.596,42.5005,42.5439,8122.0
2020-05-13 10:45:00,49.0,49.0,48.91,48.95,9922.0,42.5526,42.5526,42.4744,42.5092,9922.0
2020-05-13 10:50:00,48.94,48.95,48.78,48.92,16017.0,42.5005,42.5092,42.3615,42.4831,16017.0
2020-05-13 10:55:00,48.92,48.95,48.79,48.82,17710.0,42.4831,42.5092,42.3702,42.3963,17710.0
2020-05-13 11:00:00,48.81,48.83,48.62,48.64,15640.0,42.3876,42.4049,42.2226,42.24,15640.0
2020-05-13 11:05:00,48.62,48.65,48.55,48.64,13434.0,42.2226,42.2486,42.1618,42.24,13434.0
2020-05-13 11:10:00,48.66,48.83,48.66,48.8,13980.0,42.2573,42.4049,42.2573,42.3789,13980.0
2020-05-13 11:15:00,48.79,48.84,48.6,48.6,12510.0,42.3702,42.4136,42.2052,42.2052,12510.0
2020-05-13 11:20:00,48.61,48.67,48.52,48.55,17242.0,42.2139,42.266,42.1357,42.1618,17242.0
2020-05-13 11:25:00,48.54,48.75,48.52,48.74,14917.0,42.1531,42.3355,42.1357,42.3268,14917.0
2020-05-13 11:30:00,48.73,48.74,48.56,48.57,13657.0,42.3181,42.3268,42.1705,42.1792,13657.0
2020-05-13 11:35:00,48.57,48.58,48.46,48.52,14663.0,42.1792,42.1878,42.0836,42.1357,14663.0
2020-05-13 11:40:00,48.49,48.51,48.28,48.32,20248.0,42.1097,42.1271,41.9273,41.9621,20248.0
2020-05-13 11:45:00,48.29,48.29,48.12,48.16,20926.0,41.936,41.936,41.7884,41.8231,20926.0
2020-05-13 11:50:00,48.17,48.2,48.0,48.02,26889.0,41.8318,41.8578,41.6842,41.7015,26889.0
2020-05-13 11:55:00,48.01,48.26,48.01,48.23,10104.0,41.6928,41.91,41.6928,41.8839,10104.0
2020-05-13 12:00:00,48.24,48.27,48.0,48.0,19272.0,41.8926,41.9186,41.6842,41.6842,19272.0
2020-05-13 12:05:00,48.0,48.15,48.0,48.05,21262.0,41.6842,41.8144,41.6842,41.7276,21262.0
2020-05-13 12:10:00,48.03,48.12,47.96,47.96,32121.0,41.7102,41.7884,41.6494,41.6494,32121.0
2020-05-13 12:15:00,47.93,48.03,47.78,47.86,17250.0,41.6234,41.7102,41.4931,41.5626,17250.0
2020-05-13 12:20:00,47.86,48.02,47.86,48.0,8339.0,41.5626,41.7015,41.5626,41.6842,8339.0
2020-05-13 12:25:00,47.98,48.22,47.98,48.22,6041.0,41.6668,41.8752,41.6668,41.8752,6041.0
2020-05-13 12:30:00,48.21,48.26,48.12,48.12,12577.0,41.8665,41.91,41.7884,41.7884,12577.0
2020-05-13 12:35:00,48.08,48.16,48.0,48.16,5043.0,41.7536,41.8231,41.6842,41.8231,5043.0
2020-05-13 12:40:00,48.14,48.15,48.07,48.07,5464.0,41.8057,41.8144,41.745,41.745,5464.0
2020-05-13 12:45:00,48.08,48.2,48.08,48.17,17398.0,41.7536,41.8578,41.7536,41.8318,17398.0
2020-05-13 12:50:00,48.16,48.19,48.01,48.04,9419.0,41.8231,41.8492,41.6928,41.7189,9419.0
2020-05-13 12:55:00,48.06,48.11,48.01,48.11,6953.0,41.7363,41.7797,41.6928,41.7797,6953.0
2020-05-13 13:00:00,48.11,48.11,47.94,47.94,15005.0,41.7797,41.7797,41.6321,41.6321,15005.0
2020-05-13 13:05:00,47.95,47.96,47.85,47.93,10863.0,41.6407,41.6494,41.5539,41.6234,10863.0
2020-05-13 13:10:00,47.98,48.11,47.96,48.08,10959.0,41.6668,41.7797,41.6494,41.7536,10959.0
2020-05-13 13:15:00,48.09,48.16,48.0,48.12,11096.0,41.7623,41.8231,41.6842,41.7884,11096.0
2020-05-13 13:20:00,48.09,48.1,48.01,48.04,8204.0,41.7623,41.771,41.6928,41.7189,8204.0
2020-05-13 13:25:00,48.01,48.1,47.95,48.09,7062.0,41.6928,41.771,41.6407,41.7623,7062.0
2020-05-13 13:30:00,48.1,48.1,47.94,47.94,11590.0,41.771,41.771,41.6321,41.6321,11590.0
2020-05-13 13:35:00,47.95,47.97,47.86,47.91,8981.0,41.6407,41.6581,41.5626,41.606,8981.0
2020-05-13 13:40:00,47.95,47.97,47.84,47.92,9068.0,41.6407,41.6581,41.5452,41.6147,9068.0
2020-05-13 13:45:00,47.89,48.0,47.85,47.98,8431.0,41.5886,41.6842,41.5539,41.6668,8431.0
2020-05-13 13:50:00,47.97,47.97,47.88,47.9,8215.0,41.6581,41.6581,41.58,41.5973,8215.0
2020-05-13 13:55:00,47.91,47.92,47.82,47.89,9114.0,41.606,41.6147,41.5278,41.5886,9114.0
2020-05-13 14:00:00,47.86,47.91,47.74,47.76,11833.0,41.5626,41.606,41.4584,41.4757,11833.0
2020-05-13 14:05:00,47.76,47.87,47.76,47.85,11059.0,41.4757,41.5713,41.4757,41.5539,11059.0
2020-05-13 14:10:00,47.84,47.98,47.83,47.87,10951.0,41.5452,41.6668,41.5365,41.5713,10951.0
2020-05-13 14:15:00,47.87,47.98,47.86,47.88,8539.0,41.5713,41.6668,41.5626,41.58,8539.0
2020-05-13 14:20:00,47.88,47.89,47.79,47.86,9584.0,41.58,41.5886,41.5018,41.5626,9584.0
2020-05-13 14:25:00,47.86,47.91,47.75,47.75,7642.0,41.5626,41.606,41.4671,41.4671,7642.0
2020-05-13 14:30:00,47.75,47.81,47.68,47.71,10101.0,41.4671,41.5192,41.4063,41.4323,10101.0
2020-05-13 14:35:00,47.7,47.73,47.53,47.53,13344.0,41.4236,41.4497,41.276,41.276,13344.0
2020-05-13 14:40:00,47.51,47.55,47.42,47.42,7651.0,41.2586,41.2934,41.1805,41.1805,7651.0
2020-05-13 14:45:00,47.43,47.59,47.43,47.56,11166.0,41.1892,41.3281,41.1892,41.3021,11166.0
2020-05-13 14:50:00,47.57,47.58,47.48,47.53,12696.0,41.3107,41.3194,41.2326,41.276,12696.0
2020-05-13 14:55:00,47.54,47.56,47.39,47.42,15116.0,41.2847,41.3021,41.1544,41.1805,15116.0
2020-05-13 15:00:00,47.43,47.68,47.4,47.66,24661.0,41.1892,41.4063,41.1631,41.3889,24661.0
2020-05-13 15:05:00,47.64,47.68,47.56,47.67,25429.0,41.3715,41.4063,41.3021,41.3976,25429.0
2020-05-13 15:10:00,47.69,47.72,47.54,47.62,14906.0,41.415,41.441,41.2847,41.3542,14906.0
2020-05-13 15:15:00,47.63,47.64,47.54,47.61,17388.0,41.3628,41.3715,41.2847,41.3455,17388.0
2020-05-13 15:20:00,47.59,47.61,47.41,47.42,17034.0,41.3281,41.3455,41.1718,41.1805,17034.0
2020-05-13 15:25:00,47.42,47.45,47.33,47.34,50782.0,41.1805,41.2065,41.1023,41.111,50782.0
2020-05-13 15:30:00,47.34,47.45,47.3,47.39,48015.0,41.111,41.2065,41.0763,41.1544,48015.0
2020-05-13 15:35:00,47.38,47.44,47.34,47.37,53070.0,41.1457,41.1978,41.111,41.1371,53070.0
2020-05-13 15:40:00,47.37,47.46,47.36,47.41,41283.0,41.1371,41.2152,41.1284,41.1718,41283.0
2020-05-13 15:45:00,47.41,47.47,47.27,47.43,66078.0,41.1718,41.2239,41.0502,41.1892,66078.0
2020-05-13 15:50:00,47.81,47.86,47.46,47.49,116447.0,41.5192,41.5626,41.2152,41.2413,116447.0
2020-05-13 15:55:00,47.49,47.69,47.44,47.6,184979.0,41.2413,41.415,41.1978,41.3368,184979.0
2020-05-14 09:30:00,46.65,47.04,46.48,46.96,68620.0,40.5118,40.8505,40.3642,40.781,68620.0
2020-05-14 09:35:00,46.94,46.94,46.72,46.77,32298.0,40.7636,40.7636,40.5726,40.616,32298.0
2020-05-14 09:40:00,46.75,46.75,46.43,46.52,19032.0,40.5986,40.5986,40.3207,40.3989,19032.0
2020-05-14 09:45:00,46.55,46.6,46.34,46.35,24598.0,40.425,40.4684,40.2426,40.2513,24598.0
2020-05-14 09:50:00,46.39,46.39,46.01,46.05,50072.0,40.286,40.286,39.956,39.9907,50072.0
2020-05-14 09:55:00,46.08,46.17,45.98,46.0,71878.0,40.0168,40.095,39.93,39.9473,71878.0
2020-05-14 10:00:00,46.01,46.03,45.78,45.94,65871.0,39.956,39.9734,39.7563,39.8952,65871.0
2020-05-14 10:05:00,46.0,46.02,45.76,45.85,17753.0,39.9473,39.9647,39.7389,39.8171,17753.0
2020-05-14 10:10:00,45.88,46.03,45.76,45.81,33291.0,39.8431,39.9734,39.7389,39.7823,33291.0
2020-05-14 10:15:00,45.83,45.9,45.77,45.86,19479.0,39.7997,39.8605,39.7476,39.8257,19479.0
2020-05-14 10:20:00,45.88,46.03,45.8,45.86,20942.0,39.8431,39.9734,39.7736,39.8257,20942.0
2020-05-14 10:25:00,45.9,46.03,45.76,45.82,24506.0,39.8605,39.9734,39.7389,39.791,24506.0
2020-05-14 10:30:00,45.83,45.99,45.78,45.93,31511.0,39.7997,39.9386,39.7563,39.8865,31511.0
2020-05-14 10:35:00,45.93,46.22,45.9,46.17,28969.0,39.8865,40.1384,39.8605,40.095,28969.0
2020-05-14 10:40:00,46.13,46.26,46.02,46.12,51826.0,40.0602,40.1731,39.9647,40.0515,51826.0
2020-05-14 10:45:00,46.13,46.2,46.04,46.18,32125.0,40.0602,40.121,39.9821,40.1036,32125.0
2020-05-14 10:50:00,46.18,46.43,46.13,46.43,32622.0,40.1036,40.3207,40.0602,40.3207,32622.0
2020-05-14 10:55:00,46.45,46.45,46.2,46.34,29728.0,40.3381,40.3381,40.121,40.2426,29728.0
2020-05-14 11:00:00,46.41,46.55,46.35,46.4,24177.0,40.3034,40.425,40.2513,40.2947,24177.0
2020-05-14 11:05:00,46.42,46.62,46.39,46.56,39624.0,40.3121,40.4857,40.286,40.4336,39624.0
2020-05-14 11:10:00,46.58,46.58,46.46,46.51,42334.0,40.451,40.451,40.3468,40.3902,42334.0
2020-05-14 11:15:00,46.52,46.67,46.49,46.6,62550.0,40.3989,40.5292,40.3728,40.4684,62550.0
2020-05-14 11:20:00,46.59,46.65,46.39,46.52,30065.0,40.4597,40.5118,40.286,40.3989,30065.0
2020-05-14 11:25:00,46.53,46.53,46.43,46.47,15157.0,40.4076,40.4076,40.3207,40.3555,15157.0
2020-05-14 11:30:00,46.52,46.63,46.47,46.48,29933.0,40.3989,40.4944,40.3555,40.3642,29933.0
2020-05-14 11:35:00,46.49,46.61,46.25,46.25,48949.0,40.3728,40.4771,40.1644,40.1644,48949.0
2020-05-14 11:40:00,46.27,46.3,46.09,46.16,25970.0,40.1818,40.2078,40.0255,40.0863,25970.0
2020-05-14 11:45:00,46.16,46.16,46.0,46.07,16140.0,40.0863,40.0863,39.9473,40.0081,16140.0
2020-05-14 11:50:00,46.05,46.26,46.02,46.24,14134.0,39.9907,40.1731,39.9647,40.1557,14134.0
2020-05-14 11:55:00,46.24,46.25,46.08,46.11,10681.0,40.1557,40.1644,40.0168,40.0428,10681.0
2020-05-14 12:00:00,46.11,46.34,46.11,46.3,24205.0,40.0428,40.2426,40.0428,40.2078,24205.0
2020-05-14 12:05:00,46.3,46.51,46.27,46.51,14200.0,40.2078,40.3902,40.1818,40.3902,14200.0
2020-05-14 12:10:00,46.5,46.64,46.5,46.58,13697.0,40.3815,40.5031,40.3815,40.451,13697.0
2020-05-14 12:15:00,46.58,46.63,46.53,46.59,25957.0,40.451,40.4944,40.4076,40.4597,25957.0
2020-05-14 12:20:00,46.6,46.89,46.59,46.89,32953.0,40.4684,40.7202,40.4597,40.7202,32953.0
2020-05-14 12:25:00,46.89,46.89,46.74,46.74,16431.0,40.7202,40.7202,40.59,40.59,16431.0
2020-05-14 12:30:00,46.76,46.92,46.75,46.88,10345.0,40.6073,40.7463,40.5986,40.7115,10345.0
2020-05-14 12:35:00,46.89,46.99,46.82,46.89,9650.0,40.7202,40.8071,40.6594,40.7202,9650.0
2020-05-14 12:40:00,46.89,46.92,46.73,46.76,8702.0,40.7202,40.7463,40.5813,40.6073,8702.0
2020-05-14 12:45:00,46.77,46.85,46.75,46.81,6038.0,40.616,40.6855,40.5986,40.6507,6038.0
2020-05-14 12:50:00,46.81,47.15,46.8,47.1,15428.0,40.6507,40.946,40.6421,40.9026,15428.0
2020-05-14 12:55:00,47.11,47.16,47.09,47.1,16475.0,40.9113,40.9547,40.8939,40.9026,16475.0
2020-05-14 13:00:00,47.1,47.14,47.05,47.1,12906.0,40.9026,40.9373,40.8592,40.9026,12906.0
2020-05-14 13:05:00,47.1,47.1,46.98,47.0,10134.0,40.9026,40.9026,40.7984,40.8157,10134.0
2020-05-14 13:10:00,46.98,47.03,46.92,47.03,13680.0,40.7984,40.8418,40.7463,40.8418,13680.0
2020-05-14 13:15:00,47.06,47.15,47.02,47.15,5573.0,40.8678,40.946,40.8331,40.946,5573.0
2020-05-14 13:20:00,47.15,47.18,47.08,47.08,8650.0,40.946,40.9721,40.8852,40.8852,8650.0
2020-05-14 13:25:00,47.1,47.24,47.08,47.21,12371.0,40.9026,41.0242,40.8852,40.9981,12371.0
2020-05-14 13:30:00,47.2,47.27,47.15,47.15,15294.0,40.9894,41.0502,40.946,40.946,15294.0
2020-05-14 13:35:00,47.16,47.19,47.11,47.13,10101.0,40.9547,40.9807,40.9113,40.9286,10101.0
2020-05-14 13:40:00,47.13,47.14,46.98,46.98,9091.0,40.9286,40.9373,40.7984,40.7984,9091.0
2020-05-14 13:45:00,46.99,47.16,46.99,47.14,7709.0,40.8071,40.9547,40.8071,40.9373,7709.0
2020-05-14 13:50:00,47.16,47.16,47.09,47.09,12373.0,40.9547,40.9547,40.8939,40.8939,12373.0
2020-05-14 13:55:00,47.1,47.12,47.0,47.0,8648.0,40.9026,40.92,40.8157,40.8157,8648.0
2020-05-14 14:00:00,46.97,46.97,46.78,46.9,14028.0,40.7897,40.7897,40.6247,40.7289,14028.0
2020-05-14 14:05:00,46.87,46.91,46.83,46.9,5708.0,40.7028,40.7376,40.6681,40.7289,5708.0
2020-05-14 14:10:00,46.91,46.93,46.85,46.88,6412.0,40.7376,40.755,40.6855,40.7115,6412.0
2020-05-14 14:15:00,46.9,46.96,46.88,46.93,8344.0,40.7289,40.781,40.7115,40.755,8344.0
2020-05-14 14:20:00,46.98,46.98,46.91,46.94,7466.0,40.7984,40.7984,40.7376,40.7636,7466.0
2020-05-14 14:25:00,46.94,47.01,46.92,47.0,10901.0,40.7636,40.8244,40.7463,40.8157,10901.0
2020-05-14 14:30:00,47.01,47.01,46.84,46.85,13840.0,40.8244,40.8244,40.6768,40.6855,13840.0
2020-05-14 14:35:00,46.86,46.91,46.8,46.84,16275.0,40.6942,40.7376,40.6421,40.6768,16275.0
2020-05-14 14:40:00,46.86,46.92,46.73,46.75,9273.0,40.6942,40.7463,40.5813,40.5986,9273.0
2020-05-14 14:45:00,46.73,46.77,46.69,46.72,9219.0,40.5813,40.616,40.5465,40.5726,9219.0
2020-05-14 14:50:00,46.73,46.81,46.68,46.7,9864.0,40.5813,40.6507,40.5378,40.5552,9864.0
2020-05-14 14:55:00,46.71,46.84,46.7,46.77,12302.0,40.5639,40.6768,40.5552,40.616,12302.0
2020-05-14 15:00:00,46.75,46.93,46.73,46.93,14622.0,40.5986,40.755,40.5813,40.755,14622.0
2020-05-14 15:05:00,46.91,47.01,46.88,46.97,16354.0,40.7376,40.8244,40.7115,40.7897,16354.0
2020-05-14 15:10:00,46.94,46.97,46.88,46.94,10811.0,40.7636,40.7897,40.7115,40.7636,10811.0
2020-05-14 15:15:00,46.95,47.01,46.9,46.99,15938.0,40.7723,40.8244,40.7289,40.8071,15938.0
2020-05-14 15:20:00,47.0,47.19,46.99,47.19,20797.0,40.8157,40.9807,40.8071,40.9807,20797.0
2020-05-14 15:25:00,47.19,47.32,47.18,47.3,51058.0,40.9807,41.0936,40.9721,41.0763,51058.0
2020-05-14 15:30:00,47.3,47.37,47.14,47.15,41747.0,41.0763,41.1371,40.9373,40.946,41747.0
2020-05-14 15:35:00,47.15,47.23,47.06,47.19,38240.0,40.946,41.0155,40.8678,40.9807,38240.0
2020-05-14 15:40:00,47.18,47.26,47.1,47.2,35268.0,40.9721,41.0415,40.9026,40.9894,35268.0
2020-05-14 15:45:00,47.2,47.32,47.16,47.27,31308.0,40.9894,41.0936,40.9547,41.0502,31308.0
2020-05-14 15:50:00,47.26,47.31,47.18,47.19,71969.0,41.0415,41.085,40.9721,40.9807,71969.0
2020-05-14 15:55:00,47.2,47.31,47.12,47.31,103190.0,40.9894,41.085,40.92,41.085,103190.0
2020-05-15 09:30:00,48.3,48.56,47.76,47.98,179086.0,41.9447,42.1705,41.4757,41.6668,179086.0
2020-05-15 09:35:00,47.97,48.06,47.81,48.02,30799.0,41.6581,41.7363,41.5192,41.7015,30799.0
2020-05-15 09:40:00,48.03,48.29,47.96,48.26,27216.0,41.7102,41.936,41.6494,41.91,27216.0
2020-05-15 09:45:00,48.24,48.52,48.15,48.44,27136.0,41.8926,42.1357,41.8144,42.0663,27136.0
2020-05-15 09:50:00,48.43,48.49,48.3,48.44,18029.0,42.0576,42.1097,41.9447,42.0663,18029.0
2020-05-15 09:55:00,48.48,48.55,48.36,48.48,25329.0,42.101,42.1618,41.9968,42.101,25329.0
2020-05-15 10:00:00,48.51,48.61,48.42,48.5,32612.0,42.1271,42.2139,42.0489,42.1184,32612.0
2020-05-15 10:05:00,48.47,48.76,48.46,48.71,41546.0,42.0923,42.3442,42.0836,42.3007,41546.0
2020-05-15 10:10:00,48.75,48.85,48.68,48.84,19518.0,42.3355,42.4223,42.2747,42.4136,19518.0
2020-05-15 10:15:00,48.85,48.86,48.6,48.6,11943.0,42.4223,42.431,42.2052,42.2052,11943.0
2020-05-15 10:20:00,48.62,48.67,48.48,48.48,26250.0,42.2226,42.266,42.101,42.101,26250.0
2020-05-15 10:25:00,48.51,48.67,48.5,48.6,29149.0,42.1271,42.266,42.1184,42.2052,29149.0
2020-05-15 10:30:00,48.59,48.63,48.43,48.43,31059.0,42.1965,42.2313,42.0576,42.0576,31059.0
2020-05-15 10:35:00,48.3,48.53,48.26,48.44,15647.0,41.9447,42.1444,41.91,42.0663,15647.0
2020-05-15 10:40:00,48.47,48.51,48.41,48.49,13119.0,42.0923,42.1271,42.0402,42.1097,13119.0
2020-05-15 10:45:00,48.48,48.56,48.44,48.54,14155.0,42.101,42.1705,42.0663,42.1531,14155.0
2020-05-15 10:50:00,48.55,48.55,48.31,48.34,17794.0,42.1618,42.1618,41.9534,41.9794,17794.0
2020-05-15 10:55:00,48.31,48.41,48.22,48.39,9756.0,41.9534,42.0402,41.8752,42.0228,9756.0
2020-05-15 11:00:00,48.38,48.38,48.2,48.21,12813.0,42.0142,42.0142,41.8578,41.8665,12813.0
2020-05-15 11:05:00,48.19,48.23,48.12,48.2,8194.0,41.8492,41.8839,41.7884,41.8578,8194.0
2020-05-15 11:10:00,48.18,48.32,48.13,48.29,9785.0,41.8405,41.9621,41.7971,41.936,9785.0
2020-05-15 11:15:00,48.28,48.3,48.21,48.23,6115.0,41.9273,41.9447,41.8665,41.8839,6115.0
2020-05-15 11:20:00,48.22,48.5,48.18,48.47,20292.0,41.8752,42.1184,41.8405,42.0923,20292.0
2020-05-15 11:25:00,48.48,48.48,48.26,48.33,12749.0,42.101,42.101,41.91,41.9707,12749.0
2020-05-15 11:30:00,48.33,48.41,48.29,48.4,10642.0,41.9707,42.0402,41.936,42.0315,10642.0
2020-05-15 11:35:00,48.38,48.39,48.31,48.34,17510.0,42.0142,42.0228,41.9534,41.9794,17510.0
2020-05-15 11:40:00,48.36,48.4,48.24,48.38,10502.0,41.9968,42.0315,41.8926,42.0142,10502.0
2020-05-15 11:45:00,48.35,48.41,48.33,48.35,13334.0,41.9881,42.0402,41.9707,41.9881,13334.0
2020-05-15 11:50:00,48.36,48.45,48.32,48.39,8121.0,41.9968,42.075,41.9621,42.0228,8121.0
2020-05-15 11:55:00,48.4,48.48,48.4,48.43,7115.0,42.0315,42.101,42.0315,42.0576,7115.0
2020-05-15 12:00:00,48.41,48.49,48.4,48.47,6787.0,42.0402,42.1097,42.0315,42.0923,6787.0
2020-05-15 12:05:00,48.47,48.5,48.43,48.49,8729.0,42.0923,42.1184,42.0576,42.1097,8729.0
2020-05-15 12:10:00,48.46,48.49,48.45,48.46,5797.0,42.0836,42.1097,42.075,42.0836,5797.0
2020-05-15 12:15:00,48.47,48.48,48.33,48.34,11697.0,42.0923,42.101,41.9707,41.9794,11697.0
2020-05-15 12:20:00,48.34,48.54,48.32,48.54,39193.0,41.9794,42.1531,41.9621,42.1531,39193.0
2020-05-15 12:25:00,48.54,48.59,48.52,48.52,8931.0,42.1531,42.1965,42.1357,42.1357,8931.0
2020-05-15 12:30:00,48.52,48.56,48.49,48.56,6416.0,42.1357,42.1705,42.1097,42.1705,6416.0
2020-05-15 12:35:00,48.57,48.58,48.49,48.52,4538.0,42.1792,42.1878,42.1097,42.1357,4538.0
2020-05-15 12:40:00,48.52,48.58,48.45,48.45,7782.0,42.1357,42.1878,42.075,42.075,7782.0
2020-05-15 12:45:00,48.46,48.46,48.32,48.34,5630.0,42.0836,42.0836,41.9621,41.9794,5630.0
2020-05-15 12:50:00,48.32,48.35,48.21,48.23,15644.0,41.9621,41.9881,41.8665,41.8839,15644.0
2020-05-15 12:55:00,48.25,48.28,48.18,48.27,6249.0,41.9013,41.9273,41.8405,41.9186,6249.0
2020-05-15 13:00:00,48.27,48.37,48.26,48.32,4742.0,41.9186,42.0055,41.91,41.9621,4742.0
2020-05-15 13:05:00,48.32,48.38,48.31,48.33,4379.0,41.9621,42.0142,41.9534,41.9707,4379.0
2020-05-15 13:10:00,48.35,48.44,48.35,48.43,4283.0,41.9881,42.0663,41.9881,42.0576,4283.0
2020-05-15 13:15:00,48.41,48.42,48.38,48.41,3376.0,42.0402,42.0489,42.0142,42.0402,3376.0
2020-05-15 13:20:00,48.45,48.45,48.37,48.37,5506.0,42.075,42.075,42.0055,42.0055,5506.0
2020-05-15 13:25:00,48.37,48.39,48.32,48.35,6600.0,42.0055,42.0228,41.9621,41.9881,6600.0
2020-05-15 13:30:00,48.34,48.36,48.3,48.36,5270.0,41.9794,41.9968,41.9447,41.9968,5270.0
2020-05-15 13:35:00,48.37,48.44,48.34,48.39,5733.0,42.0055,42.0663,41.9794,42.0228,5733.0
2020-05-15 13:40:00,48.41,48.42,48.39,48.4,4384.0,42.0402,42.0489,42.0228,42.0315,4384.0
2020-05-15 13:45:00,48.4,48.41,48.29,48.33,6474.0,42.0315,42.0402,41.936,41.9707,6474.0
2020-05-15 13:50:00,48.32,48.45,48.31,48.45,3350.0,41.9621,42.075,41.9534,42.075,3350.0
2020-05-15 13:55:00,48.43,48.58,48.43,48.58,8278.0,42.0576,42.1878,42.0576,42.1878,8278.0
2020-05-15 14:00:00,48.59,48.78,48.56,48.76,22675.0,42.1965,42.3615,42.1705,42.3442,22675.0
2020-05-15 14:05:00,48.75,48.79,48.7,48.73,17881.0,42.3355,42.3702,42.2921,42.3181,17881.0
2020-05-15 14:10:00,48.73,48.84,48.73,48.82,15346.0,42.3181,42.4136,42.3181,42.3963,15346.0
2020-05-15 14:15:00,48.82,48.93,48.8,48.92,28509.0,42.3963,42.4918,42.3789,42.4831,28509.0
2020-05-15 14:20:00,48.91,48.96,48.86,48.92,14166.0,42.4744,42.5178,42.431,42.4831,14166.0
2020-05-15 14:25:00,48.89,48.96,48.89,48.94,10710.0,42.4571,42.5178,42.4571,42.5005,10710.0
2020-05-15 14:30:00,48.94,48.96,48.79,48.8,14213.0,42.5005,42.5178,42.3702,42.3789,14213.0
2020-05-15 14:35:00,48.81,48.83,48.71,48.83,18649.0,42.3876,42.4049,42.3007,42.4049,18649.0
2020-05-15 14:40:00,48.84,48.9,48.78,48.79,16074.0,42.4136,42.4657,42.3615,42.3702,16074.0
2020-05-15 14:45:00,48.78,48.81,48.74,48.77,15232.0,42.3615,42.3876,42.3268,42.3528,15232.0
2020-05-15 14:50:00,48.77,48.91,48.77,48.85,14999.0,42.3528,42.4744,42.3528,42.4223,14999.0
2020-05-15 14:55:00,48.87,48.9,48.78,48.8,12404.0,42.4397,42.4657,42.3615,42.3789,12404.0
2020-05-15 15:00:00,48.82,48.97,48.78,48.95,13352.0,42.3963,42.5265,42.3615,42.5092,13352.0
2020-05-15 15:05:00,48.93,48.99,48.91,48.96,10824.0,42.4918,42.5439,42.4744,42.5178,10824.0
2020-05-15 15:10:00,48.95,48.96,48.88,48.93,11791.0,42.5092,42.5178,42.4484,42.4918,11791.0
2020-05-15 15:15:00,48.92,48.94,48.83,48.84,15284.0,42.4831,42.5005,42.4049,42.4136,15284.0
2020-05-15 15:20:00,48.85,48.88,48.71,48.75,21376.0,42.4223,42.4484,42.3007,42.3355,21376.0
2020-05-15 15:25:00,48.74,48.82,48.74,48.77,17062.0,42.3268,42.3963,42.3268,42.3528,17062.0
2020-05-15 15:30:00,48.78,48.86,48.74,48.75,21082.0,42.3615,42.431,42.3268,42.3355,21082.0
2020-05-15 15:35:00,48.76,48.81,48.65,48.67,26685.0,42.3442,42.3876,42.2486,42.266,26685.0
2020-05-15 15:40:00,48.68,48.73,48.65,48.72,27845.0,42.2747,42.3181,42.2486,42.3094,27845.0
2020-05-15 15:45:00,48.72,48.95,48.69,48.94,34436.0,42.3094,42.5092,42.2834,42.5005,34436.0
2020-05-15 15:50:00,48.95,48.99,48.78,48.95,77698.0,42.5092,42.5439,42.3615,42.5092,77698.0
2020-05-15 15:55:00,48.94,49.0,48.88,48.95,141340.0,42.5005,42.5526,42.4484,42.5092,141340.0
2020-05-18 09:30:00,50.07,50.66,50.07,50.55,93236.0,43.4818,43.9942,43.4818,43.8986,93236.0
2020-05-18 09:35:00,50.64,50.88,50.54,50.67,53055.0,43.9768,44.1852,43.8899,44.0028,53055.0
2020-05-18 09:40:00,50.71,50.77,50.53,50.69,24359.0,44.0376,44.0897,43.8813,44.0202,24359.0
2020-05-18 09:45:00,50.72,50.9,50.69,50.82,34734.0,44.0463,44.2026,44.0202,44.1331,34734.0
2020-05-18 09:50:00,50.84,50.95,50.75,50.78,31951.0,44.1505,44.246,44.0723,44.0984,31951.0
2020-05-18 09:55:00,50.76,51.22,50.69,51.2,48452.0,44.081,44.4805,44.0202,44.4631,48452.0
2020-05-18 10:00:00,51.23,51.36,51.12,51.34,124063.0,44.4892,44.6021,44.3936,44.5847,124063.0
2020-05-18 10:05:00,51.33,51.49,51.22,51.47,32025.0,44.576,44.7149,44.4805,44.6976,32025.0
2020-05-18 10:10:00,51.48,51.55,51.31,51.48,20773.0,44.7063,44.7671,44.5586,44.7063,20773.0
2020-05-18 10:15:00,51.5,51.62,51.48,51.58,18719.0,44.7236,44.8278,44.7063,44.7931,18719.0
2020-05-18 10:20:00,51.59,51.77,51.54,51.75,71945.0,44.8018,44.9581,44.7584,44.9407,71945.0
2020-05-18 10:25:00,51.75,51.77,51.58,51.6,41651.0,44.9407,44.9581,44.7931,44.8105,41651.0
2020-05-18 10:30:00,51.59,51.76,51.59,51.71,31080.0,44.8018,44.9494,44.8018,44.906,31080.0
2020-05-18 10:35:00,51.72,51.78,51.67,51.74,24858.0,44.9147,44.9668,44.8713,44.9321,24858.0
2020-05-18 10:40:00,51.77,51.94,51.76,51.83,16254.0,44.9581,45.1057,44.9494,45.0102,16254.0
2020-05-18 10:45:00,51.81,51.86,51.46,51.55,19639.0,44.9928,45.0363,44.6889,44.7671,19639.0
2020-05-18 10:50:00,51.53,51.68,51.51,51.63,9135.0,44.7497,44.8799,44.7323,44.8365,9135.0
2020-05-18 10:55:00,51.62,51.77,51.51,51.68,30038.0,44.8278,44.9581,44.7323,44.8799,30038.0
2020-05-18 11:00:00,51.68,51.93,51.68,51.92,17454.0,44.8799,45.0971,44.8799,45.0884,17454.0
2020-05-18 11:05:00,51.92,51.98,51.9,51.96,10719.0,45.0884,45.1405,45.071,45.1231,10719.0
2020-05-18 11:10:00,51.96,51.97,51.85,51.88,14199.0,45.1231,45.1318,45.0276,45.0536,14199.0
2020-05-18 11:15:00,51.89,51.96,51.88,51.96,14851.0,45.0623,45.1231,45.0536,45.1231,14851.0
2020-05-18 11:20:00,51.98,52.07,51.94,52.07,21157.0,45.1405,45.2186,45.1057,45.2186,21157.0
2020-05-18 11:25:00,52.06,52.08,51.9,51.94,9797.0,45.2099,45.2273,45.071,45.1057,9797.0
2020-05-18 11:30:00,51.96,52.1,51.93,52.06,36587.0,45.1231,45.2447,45.0971,45.2099,36587.0
2020-05-18 11:35:00,52.08,52.17,52.07,52.16,17164.0,45.2273,45.3055,45.2186,45.2968,17164.0
2020-05-18 11:40:00,52.17,52.27,52.15,52.19,16365.0,45.3055,45.3923,45.2881,45.3228,16365.0
2020-05-18 11:45:00,52.2,52.21,51.87,51.93,22950.0,45.3315,45.3402,45.0449,45.0971,22950.0
2020-05-18 11:50:00,51.94,51.97,51.86,51.86,24261.0,45.1057,45.1318,45.0363,45.0363,24261.0
2020-05-18 11:55:00,51.88,51.93,51.76,51.81,22321.0,45.0536,45.0971,44.9494,44.9928,22321.0
2020-05-18 12:00:00,51.79,51.92,51.78,51.83,17234.0,44.9755,45.0884,44.9668,45.0102,17234.0
2020-05-18 12:05:00,51.82,51.97,51.79,51.96,11732.0,45.0015,45.1318,44.9755,45.1231,11732.0
2020-05-18 12:10:00,51.98,52.04,51.95,51.96,17300.0,45.1405,45.1926,45.1144,45.1231,17300.0
2020-05-18 12:15:00,51.96,51.97,51.85,51.86,11284.0,45.1231,45.1318,45.0276,45.0363,11284.0
2020-05-18 12:20:00,51.83,51.87,51.77,51.77,13536.0,45.0102,45.0449,44.9581,44.9581,13536.0
2020-05-18 12:25:00,51.78,51.84,51.76,51.83,8560.0,44.9668,45.0189,44.9494,45.0102,8560.0
2020-05-18 12:30:00,51.83,51.86,51.79,51.8,9724.0,45.0102,45.0363,44.9755,44.9842,9724.0
2020-05-18 12:35:00,51.8,51.81,51.67,51.8,13373.0,44.9842,44.9928,44.8713,44.9842,13373.0
2020-05-18 12:40:00,51.83,51.87,51.74,51.77,7224.0,45.0102,45.0449,44.9321,44.9581,7224.0
2020-05-18 12:45:00,51.77,51.79,51.73,51.76,10834.0,44.9581,44.9755,44.9234,44.9494,10834.0
2020-05-18 12:50:00,51.78,51.83,51.77,51.81,11964.0,44.9668,45.0102,44.9581,44.9928,11964.0
2020-05-18 12:55:00,51.82,51.84,51.72,51.74,6071.0,45.0015,45.0189,44.9147,44.9321,6071.0
2020-05-18 13:00:00,51.74,51.89,51.74,51.87,8736.0,44.9321,45.0623,44.9321,45.0449,8736.0
2020-05-18 13:05:00,51.89,51.92,51.82,51.86,8924.0,45.0623,45.0884,45.0015,45.0363,8924.0
2020-05-18 13:10:00,51.86,51.88,51.8,51.86,6003.0,45.0363,45.0536,44.9842,45.0363,6003.0
2020-05-18 13:15:00,51.86,51.88,51.82,51.86,8692.0,45.0363,45.0536,45.0015,45.0363,8692.0
2020-05-18 13:20:00,51.86,51.89,51.82,51.85,5389.0,45.0363,45.0623,45.0015,45.0276,5389.0
2020-05-18 13:25:00,51.86,51.87,51.8,51.83,6904.0,45.0363,45.0449,44.9842,45.0102,6904.0
2020-05-18 13:30:00,51.83,51.9,51.8,51.82,10430.0,45.0102,45.071,44.9842,45.0015,10430.0
2020-05-18 13:35:00,51.83,51.84,51.78,51.79,6595.0,45.0102,45.0189,44.9668,44.9755,6595.0
2020-05-18 13:40:00,51.8,51.84,51.78,51.79,10173.0,44.9842,45.0189,44.9668,44.9755,10173.0
2020-05-18 13:45:00,51.78,51.85,51.77,51.81,7364.0,44.9668,45.0276,44.9581,44.9928,7364.0
2020-05-18 13:50:00,51.81,51.82,51.77,51.79,9244.0,44.9928,45.0015,44.9581,44.9755,9244.0
2020-05-18 13:55:00,51.8,51.83,51.77,51.78,7583.0,44.9842,45.0102,44.9581,44.9668,7583.0
2020-05-18 14:00:00,51.78,51.92,51.78,51.91,8294.0,44.9668,45.0884,44.9668,45.0797,8294.0
2020-05-18 14:05:00,51.91,51.91,51.81,51.81,6494.0,45.0797,45.0797,44.9928,44.9928,6494.0
2020-05-18 14:10:00,51.79,51.8,51.71,51.8,32982.0,44.9755,44.9842,44.906,44.9842,32982.0
2020-05-18 14:15:00,51.8,51.84,51.78,51.84,9321.0,44.9842,45.0189,44.9668,45.0189,9321.0
2020-05-18 14:20:00,51.85,51.88,51.75,51.87,10499.0,45.0276,45.0536,44.9407,45.0449,10499.0
2020-05-18 14:25:00,51.87,52.08,51.85,52.05,17210.0,45.0449,45.2273,45.0276,45.2013,17210.0
2020-05-18 14:30:00,52.05,52.08,52.03,52.04,8167.0,45.2013,45.2273,45.1839,45.1926,8167.0
2020-05-18 14:35:00,52.04,52.08,52.04,52.08,11918.0,45.1926,45.2273,45.1926,45.2273,11918.0
2020-05-18 14:40:00,52.09,52.13,52.07,52.13,18901.0,45.236,45.2707,45.2186,45.2707,18901.0
2020-05-18 14:45:00,52.12,52.12,51.98,52.0,9271.0,45.2621,45.2621,45.1405,45.1578,9271.0
2020-05-18 14:50:00,52.0,52.02,51.89,51.98,18020.0,45.1578,45.1752,45.0623,45.1405,18020.0
2020-05-18 14:55:00,51.98,52.03,51.94,51.98,13667.0,45.1405,45.1839,45.1057,45.1405,13667.0
2020-05-18 15:00:00,51.99,52.08,51.99,52.05,21290.0,45.1492,45.2273,45.1492,45.2013,21290.0
2020-05-18 15:05:00,52.03,52.08,51.99,52.05,14319.0,45.1839,45.2273,45.1492,45.2013,14319.0
2020-05-18 15:10:00,52.05,52.05,51.96,52.03,23072.0,45.2013,45.2013,45.1231,45.1839,23072.0
2020-05-18 15:15:00,52.03,52.07,51.96,52.06,25001.0,45.1839,45.2186,45.1231,45.2099,25001.0
2020-05-18 15:20:00,52.06,52.13,52.04,52.1,21961.0,45.2099,45.2707,45.1926,45.2447,21961.0
2020-05-18 15:25:00,52.1,52.23,52.09,52.22,28150.0,45.2447,45.3576,45.236,45.3489,28150.0
2020-05-18 15:30:00,52.21,52.3,52.21,52.3,36780.0,45.3402,45.4184,45.3402,45.4184,36780.0
2020-05-18 15:35:00,52.31,52.34,52.25,52.31,39898.0,45.4271,45.4531,45.3749,45.4271,39898.0
2020-05-18 15:40:00,52.32,52.34,52.27,52.3,50704.0,45.4357,45.4531,45.3923,45.4184,50704.0
2020-05-18 15:45:00,52.3,52.43,52.26,52.41,66362.0,45.4184,45.5313,45.3836,45.5139,66362.0
2020-05-18 15:50:00,52.43,52.45,52.3,52.39,82213.0,45.5313,45.5486,45.4184,45.4965,82213.0
2020-05-18 15:55:00,52.4,52.41,52.21,52.22,120735.0,45.5052,45.5139,45.3402,45.3489,120735.0
2020-05-19 09:30:00,51.9,52.11,51.61,52.05,59777.0,45.071,45.2534,44.8192,45.2013,59777.0
2020-05-19 09:35:00,52.1,52.25,51.96,52.1,42383.0,45.2447,45.3749,45.1231,45.2447,42383.0
2020-05-19 09:40:00,52.13,52.29,52.09,52.23,28206.0,45.2707,45.4097,45.236,45.3576,28206.0
2020-05-19 09:45:00,52.24,52.25,52.03,52.11,11237.0,45.3663,45.3749,45.1839,45.2534,11237.0
2020-05-19 09:50:00,52.13,52.28,52.01,52.02,11932.0,45.2707,45.401,45.1665,45.1752,11932.0
2020-05-19 09:55:00,52.04,52.26,52.04,52.26,20130.0,45.1926,45.3836,45.1926,45.3836,20130.0
2020-05-19 10:00:00,52.3,52.58,52.3,52.52,21052.0,45.4184,45.6615,45.4184,45.6094,21052.0
2020-05-19 10:05:00,52.52,52.73,52.52,52.65,24085.0,45.6094,45.7918,45.6094,45.7223,24085.0
2020-05-19 10:10:00,52.66,52.7,52.59,52.65,7262.0,45.731,45.7657,45.6702,45.7223,7262.0
2020-05-19 10:15:00,52.63,52.63,52.49,52.52,19632.0,45.7049,45.7049,45.5834,45.6094,19632.0
2020-05-19 10:20:00,52.52,52.52,52.38,52.39,39097.0,45.6094,45.6094,45.4878,45.4965,39097.0
2020-05-19 10:25:00,52.39,52.48,52.36,52.48,29114.0,45.4965,45.5747,45.4705,45.5747,29114.0
2020-05-19 10:30:00,52.5,52.7,52.49,52.65,25804.0,45.5921,45.7657,45.5834,45.7223,25804.0
2020-05-19 10:35:00,52.63,52.67,52.59,52.61,16583.0,45.7049,45.7397,45.6702,45.6876,16583.0
2020-05-19 10:40:00,52.6,52.6,52.39,52.4,14031.0,45.6789,45.6789,45.4965,45.5052,14031.0
2020-05-19 10:45:00,52.4,52.47,52.38,52.42,9621.0,45.5052,45.566,45.4878,45.5226,9621.0
2020-05-19 10:50:00,52.43,52.59,52.43,52.52,9102.0,45.5313,45.6702,45.5313,45.6094,9102.0
2020-05-19 10:55:00,52.52,52.55,52.49,52.55,14917.0,45.6094,45.6355,45.5834,45.6355,14917.0
2020-05-19 11:00:00,52.53,52.53,52.49,52.52,13871.0,45.6181,45.6181,45.5834,45.6094,13871.0
2020-05-19 11:05:00,52.53,52.6,52.5,52.53,23150.0,45.6181,45.6789,45.5921,45.6181,23150.0
2020-05-19 11:10:00,52.52,52.52,52.3,52.33,17436.0,45.6094,45.6094,45.4184,45.4444,17436.0
2020-05-19 11:15:00,52.34,52.46,52.34,52.43,10824.0,45.4531,45.5573,45.4531,45.5313,10824.0
2020-05-19 11:20:00,52.42,52.44,52.37,52.42,13350.0,45.5226,45.5399,45.4792,45.5226,13350.0
2020-05-19 11:25:00,52.42,52.42,52.35,52.4,20119.0,45.5226,45.5226,45.4618,45.5052,20119.0
2020-05-19 11:30:00,52.39,52.4,52.29,52.34,34333.0,45.4965,45.5052,45.4097,45.4531,34333.0
2020-05-19 11:35:00,52.31,52.5,52.31,52.33,46136.0,45.4271,45.5921,45.4271,45.4444,46136.0
2020-05-19 11:40:00,52.34,52.41,52.24,52.24,19993.0,45.4531,45.5139,45.3663,45.3663,19993.0
2020-05-19 11:45:00,52.23,52.3,52.17,52.17,26394.0,45.3576,45.4184,45.3055,45.3055,26394.0
2020-05-19 11:50:00,52.2,52.33,52.14,52.29,24623.0,45.3315,45.4444,45.2794,45.4097,24623.0
2020-05-19 11:55:00,52.29,52.31,52.22,52.27,18779.0,45.4097,45.4271,45.3489,45.3923,18779.0
2020-05-19 12:00:00,52.27,52.33,52.24,52.29,12794.0,45.3923,45.4444,45.3663,45.4097,12794.0
2020-05-19 12:05:00,52.3,52.34,52.29,52.33,5037.0,45.4184,45.4531,45.4097,45.4444,5037.0
2020-05-19 12:10:00,52.34,52.36,52.32,52.36,5452.0,45.4531,45.4705,45.4357,45.4705,5452.0
2020-05-19 12:15:00,52.34,52.34,52.06,52.06,7642.0,45.4531,45.4531,45.2099,45.2099,7642.0
2020-05-19 12:20:00,52.06,52.14,52.06,52.11,10530.0,45.2099,45.2794,45.2099,45.2534,10530.0
2020-05-19 12:25:00,52.1,52.11,51.96,51.97,6936.0,45.2447,45.2534,45.1231,45.1318,6936.0
2020-05-19 12:30:00,51.96,51.98,51.81,51.82,10080.0,45.1231,45.1405,44.9928,45.0015,10080.0
2020-05-19 12:35:00,51.84,51.86,51.79,51.79,5122.0,45.0189,45.0363,44.9755,44.9755,5122.0
2020-05-19 12:40:00,51.79,51.84,51.78,51.84,5996.0,44.9755,45.0189,44.9668,45.0189,5996.0
2020-05-19 12:45:00,51.83,51.87,51.82,51.86,13259.0,45.0102,45.0449,45.0015,45.0363,13259.0
2020-05-19 12:50:00,51.85,51.86,51.78,51.82,9100.0,45.0276,45.0363,44.9668,45.0015,9100.0
2020-05-19 12:55:00,51.82,51.87,51.8,51.86,12671.0,45.0015,45.0449,44.9842,45.0363,12671.0
2020-05-19 13:00:00,51.86,51.92,51.85,51.92,4404.0,45.0363,45.0884,45.0276,45.0884,4404.0
2020-05-19 13:05:00,51.92,51.93,51.83,51.91,5499.0,45.0884,45.0971,45.0102,45.0797,5499.0
2020-05-19 13:10:00,51.9,51.92,51.87,51.87,4700.0,45.071,45.0884,45.0449,45.0449,4700.0
2020-05-19 13:15:00,51.83,51.84,51.81,51.83,5763.0,45.0102,45.0189,44.9928,45.0102,5763.0
2020-05-19 13:20:00,51.82,51.83,51.8,51.81,7050.0,45.0015,45.0102,44.9842,44.9928,7050.0
2020-05-19 13:25:00,51.82,51.84,51.81,51.84,6589.0,45.0015,45.0189,44.9928,45.0189,6589.0
2020-05-19 13:30:00,51.83,51.91,51.82,51.9,10005.0,45.0102,45.0797,45.0015,45.071,10005.0
2020-05-19 13:35:00,51.89,51.91,51.86,51.91,17817.0,45.0623,45.0797,45.0363,45.0797,17817.0
2020-05-19 13:40:00,51.91,51.91,51.86,51.88,8232.0,45.0797,45.0797,45.0363,45.0536,8232.0
2020-05-19 13:45:00,51.88,51.89,51.84,51.85,5593.0,45.0536,45.0623,45.0189,45.0276,5593.0
2020-05-19 13:50:00,51.85,51.86,51.76,51.81,7993.0,45.0276,45.0363,44.9494,44.9928,7993.0
2020-05-19 13:55:00,51.8,51.82,51.79,51.82,5556.0,44.9842,45.0015,44.9755,45.0015,5556.0
2020-05-19 14:00:00,51.81,51.94,51.8,51.94,14520.0,44.9928,45.1057,44.9842,45.1057,14520.0
2020-05-19 14:05:00,51.95,52.03,51.95,52.0,10377.0,45.1144,45.1839,45.1144,45.1578,10377.0
2020-05-19 14:10:00,52.01,52.21,51.98,52.14,33054.0,45.1665,45.3402,45.1405,45.2794,33054.0
2020-05-19 14:15:00,52.11,52.2,52.1,52.18,11182.0,45.2534,45.3315,45.2447,45.3142,11182.0
2020-05-19 14:20:00,52.17,52.2,52.03,52.14,34333.0,45.3055,45.3315,45.1839,45.2794,34333.0
2020-05-19 14:25:00,52.12,52.15,52.1,52.14,11393.0,45.2621,45.2881,45.2447,45.2794,11393.0
2020-05-19 14:30:00,52.13,52.19,52.06,52.07,10951.0,45.2707,45.3228,45.2099,45.2186,10951.0
2020-05-19 14:35:00,52.07,52.08,51.93,51.93,11222.0,45.2186,45.2273,45.0971,45.0971,11222.0
2020-05-19 14:40:00,51.94,52.01,51.94,52.01,17055.0,45.1057,45.1665,45.1057,45.1665,17055.0
2020-05-19 14:45:00,52.02,52.08,52.02,52.04,12860.0,45.1752,45.2273,45.1752,45.1926,12860.0
2020-05-19 14:50:00,52.04,52.12,52.02,52.09,12330.0,45.1926,45.2621,45.1752,45.236,12330.0
2020-05-19 14:55:00,52.08,52.08,51.67,51.73,17598.0,45.2273,45.2273,44.8713,44.9234,17598.0
2020-05-19 15:00:00,51.71,51.89,51.67,51.86,15818.0,44.906,45.0623,44.8713,45.0363,15818.0
2020-05-19 15:05:00,51.87,51.91,51.85,51.89,12058.0,45.0449,45.0797,45.0276,45.0623,12058.0
2020-05-19 15:10:00,51.87,52.05,51.82,52.01,19126.0,45.0449,45.2013,45.0015,45.1665,19126.0
2020-05-19 15:15:00,52.02,52.11,51.96,52.04,13503.0,45.1752,45.2534,45.1231,45.1926,13503.0
2020-05-19 15:20:00,52.05,52.06,51.91,51.94,16906.0,45.2013,45.2099,45.0797,45.1057,16906.0
2020-05-19 15:25:00,51.94,52.08,51.9,52.07,19904.0,45.1057,45.2273,45.071,45.2186,19904.0
2020-05-19 15:30:00,52.05,52.07,51.94,51.98,23532.0,45.2013,45.2186,45.1057,45.1405,23532.0
2020-05-19 15:35:00,51.98,52.01,51.77,51.85,25348.0,45.1405,45.1665,44.9581,45.0276,25348.0
2020-05-19 15:40:00,51.83,51.97,51.82,51.93,29725.0,45.0102,45.1318,45.0015,45.0971,29725.0
2020-05-19 15:45:00,51.92,51.98,51.85,51.88,41441.0,45.0884,45.1405,45.0276,45.0536,41441.0
2020-05-19 15:50:00,51.82,51.9,51.68,51.7,59821.0,45.0015,45.071,44.8799,44.8973,59821.0
2020-05-19 15:55:00,51.7,51.81,51.54,51.56,99740.0,44.8973,44.9928,44.7584,44.7757,99740.0
2020-05-20 09:30:00,52.02,52.02,51.19,51.23,50306.0,45.1752,45.1752,44.4544,44.4892,50306.0
2020-05-20 09:35:00,51.26,51.58,51.04,51.58,27347.0,44.5152,44.7931,44.3242,44.7931,27347.0
2020-05-20 09:40:00,51.58,52.04,51.49,51.91,42224.0,44.7931,45.1926,44.7149,45.0797,42224.0
2020-05-20 09:45:00,51.86,52.1,51.8,52.03,21831.0,45.0363,45.2447,44.9842,45.1839,21831.0
2020-05-20 09:50:00,52.07,52.36,52.05,52.34,45255.0,45.2186,45.4705,45.2013,45.4531,45255.0
2020-05-20 09:55:00,52.36,52.74,52.31,52.57,69566.0,45.4705,45.8005,45.4271,45.6528,69566.0
2020-05-20 10:00:00,52.58,52.58,52.35,52.37,12584.0,45.6615,45.6615,45.4618,45.4792,12584.0
2020-05-20 10:05:00,52.35,52.47,52.31,52.44,13083.0,45.4618,45.566,45.4271,45.5399,13083.0
2020-05-20 10:10:00,52.46,52.65,52.46,52.62,16808.0,45.5573,45.7223,45.5573,45.6963,16808.0
2020-05-20 10:15:00,52.63,52.81,52.61,52.79,17829.0,45.7049,45.8613,45.6876,45.8439,17829.0
2020-05-20 10:20:00,52.81,53.07,52.81,53.07,35891.0,45.8613,46.0871,45.8613,46.0871,35891.0
2020-05-20 10:25:00,53.07,53.17,53.03,53.08,25647.0,46.0871,46.1739,46.0523,46.0957,25647.0
2020-05-20 10:30:00,53.12,53.35,53.09,53.34,24635.0,46.1305,46.3302,46.1044,46.3215,24635.0
2020-05-20 10:35:00,53.35,53.52,53.35,53.5,32796.0,46.3302,46.4778,46.3302,46.4605,32796.0
2020-05-20 10:40:00,53.53,53.57,53.4,53.44,21347.0,46.4865,46.5213,46.3736,46.4084,21347.0
2020-05-20 10:45:00,53.43,53.49,53.36,53.37,18910.0,46.3997,46.4518,46.3389,46.3476,18910.0
2020-05-20 10:50:00,53.33,53.52,53.33,53.51,40263.0,46.3128,46.4778,46.3128,46.4692,40263.0
2020-05-20 10:55:00,53.51,53.7,53.5,53.68,34976.0,46.4692,46.6342,46.4605,46.6168,34976.0
2020-05-20 11:00:00,53.69,53.76,53.46,53.48,73008.0,46.6255,46.6863,46.4257,46.4431,73008.0
2020-05-20 11:05:00,53.46,53.47,53.13,53.16,64456.0,46.4257,46.4344,46.1392,46.1652,64456.0
2020-05-20 11:10:00,53.17,53.28,53.14,53.26,18210.0,46.1739,46.2694,46.1478,46.2521,18210.0
2020-05-20 11:15:00,53.26,53.3,53.21,53.27,29843.0,46.2521,46.2868,46.2086,46.2607,29843.0
2020-05-20 11:20:00,53.27,53.38,53.26,53.28,18359.0,46.2607,46.3563,46.2521,46.2694,18359.0
2020-05-20 11:25:00,53.26,53.3,53.11,53.12,17638.0,46.2521,46.2868,46.1218,46.1305,17638.0
2020-05-20 11:30:00,53.12,53.27,53.11,53.2,16176.0,46.1305,46.2607,46.1218,46.1999,16176.0
2020-05-20 11:35:00,53.21,53.28,53.2,53.26,13701.0,46.2086,46.2694,46.1999,46.2521,13701.0
2020-05-20 11:40:00,53.25,53.25,53.15,53.17,9997.0,46.2434,46.2434,46.1565,46.1739,9997.0
2020-05-20 11:45:00,53.18,53.25,53.17,53.25,15191.0,46.1826,46.2434,46.1739,46.2434,15191.0
2020-05-20 11:50:00,53.25,53.29,53.23,53.28,17875.0,46.2434,46.2781,46.226,46.2694,17875.0
2020-05-20 11:55:00,53.29,53.4,53.27,53.36,38455.0,46.2781,46.3736,46.2607,46.3389,38455.0
2020-05-20 12:00:00,53.36,53.38,53.24,53.24,37041.0,46.3389,46.3563,46.2347,46.2347,37041.0
2020-05-20 12:05:00,53.25,53.33,53.17,53.19,25295.0,46.2434,46.3128,46.1739,46.1913,25295.0
2020-05-20 12:10:00,53.19,53.2,53.06,53.19,14881.0,46.1913,46.1999,46.0784,46.1913,14881.0
2020-05-20 12:15:00,53.16,53.17,53.05,53.15,20475.0,46.1652,46.1739,46.0697,46.1565,20475.0
2020-05-20 12:20:00,53.14,53.3,53.12,53.28,17952.0,46.1478,46.2868,46.1305,46.2694,17952.0
2020-05-20 12:25:00,53.29,53.4,53.27,53.4,20762.0,46.2781,46.3736,46.2607,46.3736,20762.0
2020-05-20 12:30:00,53.41,53.49,53.39,53.49,12306.0,46.3823,46.4518,46.3649,46.4518,12306.0
2020-05-20 12:35:00,53.51,53.58,53.5,53.55,12342.0,46.4692,46.5299,46.4605,46.5039,12342.0
2020-05-20 12:40:00,53.54,53.56,53.42,53.49,18974.0,46.4952,46.5126,46.391,46.4518,18974.0
2020-05-20 12:45:00,53.49,53.62,53.47,53.62,43559.0,46.4518,46.5647,46.4344,46.5647,43559.0
2020-05-20 12:50:00,53.62,53.66,53.6,53.66,13315.0,46.5647,46.5994,46.5473,46.5994,13315.0
2020-05-20 12:55:00,53.66,53.68,53.61,53.68,11220.0,46.5994,46.6168,46.556,46.6168,11220.0
2020-05-20 13:00:00,53.67,53.73,53.54,53.57,17226.0,46.6081,46.6602,46.4952,46.5213,17226.0
2020-05-20 13:05:00,53.57,53.57,53.43,53.45,25615.0,46.5213,46.5213,46.3997,46.4171,25615.0
2020-05-20 13:10:00,53.43,53.55,53.43,53.53,23845.0,46.3997,46.5039,46.3997,46.4865,23845.0
2020-05-20 13:15:00,53.52,53.55,53.44,53.44,9866.0,46.4778,46.5039,46.4084,46.4084,9866.0
2020-05-20 13:20:00,53.39,53.44,53.3,53.34,8396.0,46.3649,46.4084,46.2868,46.3215,8396.0
2020-05-20 13:25:00,53.34,53.34,53.24,53.31,6459.0,46.3215,46.3215,46.2347,46.2955,6459.0
2020-05-20 13:30:00,53.35,53.37,53.27,53.27,5331.0,46.3302,46.3476,46.2607,46.2607,5331.0
2020-05-20 13:35:00,53.28,53.35,53.25,53.32,7733.0,46.2694,46.3302,46.2434,46.3042,7733.0
2020-05-20 13:40:00,53.35,53.4,53.31,53.4,12372.0,46.3302,46.3736,46.2955,46.3736,12372.0
2020-05-20 13:45:00,53.37,53.38,53.29,53.32,6179.0,46.3476,46.3563,46.2781,46.3042,6179.0
2020-05-20 13:50:00,53.34,53.38,53.34,53.34,9172.0,46.3215,46.3563,46.3215,46.3215,9172.0
2020-05-20 13:55:00,53.34,53.37,53.25,53.27,5945.0,46.3215,46.3476,46.2434,46.2607,5945.0
2020-05-20 14:00:00,53.25,53.27,53.06,53.11,8119.0,46.2434,46.2607,46.0784,46.1218,8119.0
2020-05-20 14:05:00,53.14,53.22,53.04,53.04,9835.0,46.1478,46.2173,46.061,46.061,9835.0
2020-05-20 14:10:00,53.01,53.07,52.93,52.94,13036.0,46.0349,46.0871,45.9655,45.9742,13036.0
2020-05-20 14:15:00,52.97,53.01,52.8,52.88,10947.0,46.0002,46.0349,45.8526,45.9221,10947.0
2020-05-20 14:20:00,52.87,53.0,52.87,52.94,9883.0,45.9134,46.0263,45.9134,45.9742,9883.0
2020-05-20 14:25:00,52.94,52.97,52.91,52.95,7564.0,45.9742,46.0002,45.9481,45.9828,7564.0
2020-05-20 14:30:00,52.94,53.06,52.93,53.0,9067.0,45.9742,46.0784,45.9655,46.0263,9067.0
2020-05-20 14:35:00,52.98,52.98,52.9,52.91,9067.0,46.0089,46.0089,45.9394,45.9481,9067.0
2020-05-20 14:40:00,52.93,52.93,52.87,52.87,9061.0,45.9655,45.9655,45.9134,45.9134,9061.0
2020-05-20 14:45:00,52.87,53.04,52.84,53.02,12170.0,45.9134,46.061,45.8873,46.0436,12170.0
2020-05-20 14:50:00,53.02,53.07,52.98,53.05,13430.0,46.0436,46.0871,46.0089,46.0697,13430.0
2020-05-20 14:55:00,53.04,53.07,52.93,52.93,11620.0,46.061,46.0871,45.9655,45.9655,11620.0
2020-05-20 15:00:00,52.95,52.96,52.78,52.8,15815.0,45.9828,45.9915,45.8352,45.8526,15815.0
2020-05-20 15:05:00,52.8,52.8,52.7,52.7,18205.0,45.8526,45.8526,45.7657,45.7657,18205.0
2020-05-20 15:10:00,52.71,52.73,52.56,52.67,17953.0,45.7744,45.7918,45.6442,45.7397,17953.0
2020-05-20 15:15:00,52.66,52.79,52.64,52.78,16676.0,45.731,45.8439,45.7136,45.8352,16676.0
2020-05-20 15:20:00,52.79,52.93,52.79,52.92,16069.0,45.8439,45.9655,45.8439,45.9568,16069.0
2020-05-20 15:25:00,52.92,52.94,52.83,52.93,21985.0,45.9568,45.9742,45.8786,45.9655,21985.0
2020-05-20 15:30:00,52.92,52.93,52.68,52.69,15919.0,45.9568,45.9655,45.7484,45.7571,15919.0
2020-05-20 15:35:00,52.7,52.77,52.69,52.74,20068.0,45.7657,45.8265,45.7571,45.8005,20068.0
2020-05-20 15:40:00,52.73,52.79,52.66,52.79,16420.0,45.7918,45.8439,45.731,45.8439,16420.0
2020-05-20 15:45:00,52.8,52.84,52.76,52.83,41125.0,45.8526,45.8873,45.8178,45.8786,41125.0
2020-05-20 15:50:00,52.85,52.93,52.75,52.89,72099.0,45.896,45.9655,45.8092,45.9307,72099.0
2020-05-20 15:55:00,52.91,53.02,52.9,52.95,121940.0,45.9481,46.0436,45.9394,45.9828,121940.0
2020-05-21 09:30:00,52.7,52.85,52.28,52.67,24995.0,45.7657,45.896,45.401,45.7397,24995.0
2020-05-21 09:35:00,52.7,52.93,52.7,52.83,6697.0,45.7657,45.9655,45.7657,45.8786,6697.0
2020-05-21 09:40:00,52.83,53.0,52.83,52.93,9578.0,45.8786,46.0263,45.8786,45.9655,9578.0
2020-05-21 09:45:00,52.93,52.97,52.82,52.91,10309.0,45.9655,46.0002,45.8699,45.9481,10309.0
2020-05-21 09:50:00,52.96,52.99,52.81,52.97,11716.0,45.9915,46.0176,45.8613,46.0002,11716.0
2020-05-21 09:55:00,52.98,53.09,52.93,53.09,11195.0,46.0089,46.1044,45.9655,46.1044,11195.0
2020-05-21 10:00:00,53.09,53.33,53.08,53.17,25346.0,46.1044,46.3128,46.0957,46.1739,25346.0
2020-05-21 10:05:00,53.16,53.25,52.96,53.18,10637.0,46.1652,46.2434,45.9915,46.1826,10637.0
2020-05-21 10:10:00,53.18,53.23,53.04,53.1,11483.0,46.1826,46.226,46.061,46.1131,11483.0
2020-05-21 10:15:00,53.09,53.09,52.81,52.86,6729.0,46.1044,46.1044,45.8613,45.9047,6729.0
2020-05-21 10:20:00,52.84,53.19,52.81,53.15,7470.0,45.8873,46.1913,45.8613,46.1565,7470.0
2020-05-21 10:25:00,53.19,53.19,52.93,52.93,9128.0,46.1913,46.1913,45.9655,45.9655,9128.0
2020-05-21 10:30:00,52.9,52.9,52.68,52.81,9972.0,45.9394,45.9394,45.7484,45.8613,9972.0
2020-05-21 10:35:00,52.81,52.93,52.78,52.93,11619.0,45.8613,45.9655,45.8352,45.9655,11619.0
2020-05-21 10:40:00,52.93,53.17,52.92,53.17,15702.0,45.9655,46.1739,45.9568,46.1739,15702.0
2020-05-21 10:45:00,53.16,53.35,53.14,53.33,29092.0,46.1652,46.3302,46.1478,46.3128,29092.0
2020-05-21 10:50:00,53.34,53.42,53.31,53.35,16136.0,46.3215,46.391,46.2955,46.3302,16136.0
2020-05-21 10:55:00,53.35,53.46,53.26,53.29,14984.0,46.3302,46.4257,46.2521,46.2781,14984.0
2020-05-21 11:00:00,53.27,53.29,53.05,53.05,10079.0,46.2607,46.2781,46.0697,46.0697,10079.0
2020-05-21 11:05:00,53.05,53.09,52.92,52.95,8929.0,46.0697,46.1044,45.9568,45.9828,8929.0
2020-05-21 11:10:00,52.97,52.99,52.81,52.85,10432.0,46.0002,46.0176,45.8613,45.896,10432.0
2020-05-21 11:15:00,52.86,52.91,52.64,52.65,9024.0,45.9047,45.9481,45.7136,45.7223,9024.0
2020-05-21 11:20:00,52.63,52.69,52.55,52.58,11027.0,45.7049,45.7571,45.6355,45.6615,11027.0
2020-05-21 11:25:00,52.57,52.73,52.49,52.72,14015.0,45.6528,45.7918,45.5834,45.7831,14015.0
2020-05-21 11:30:00,52.73,52.79,52.67,52.72,9375.0,45.7918,45.8439,45.7397,45.7831,9375.0
2020-05-21 11:35:00,52.74,52.84,52.72,52.82,8536.0,45.8005,45.8873,45.7831,45.8699,8536.0
2020-05-21 11:40:00,52.85,52.88,52.81,52.85,7011.0,45.896,45.9221,45.8613,45.896,7011.0
2020-05-21 11:45:00,52.85,52.87,52.67,52.67,5794.0,45.896,45.9134,45.7397,45.7397,5794.0
2020-05-21 11:50:00,52.65,52.67,52.6,52.65,5335.0,45.7223,45.7397,45.6789,45.7223,5335.0
2020-05-21 11:55:00,52.67,52.72,52.61,52.66,6860.0,45.7397,45.7831,45.6876,45.731,6860.0
2020-05-21 12:00:00,52.68,52.76,52.68,52.69,8505.0,45.7484,45.8178,45.7484,45.7571,8505.0
2020-05-21 12:05:00,52.7,52.72,52.66,52.66,6445.0,45.7657,45.7831,45.731,45.731,6445.0
2020-05-21 12:10:00,52.66,52.68,52.58,52.68,5211.0,45.731,45.7484,45.6615,45.7484,5211.0
2020-05-21 12:15:00,52.68,52.7,52.62,52.62,10519.0,45.7484,45.7657,45.6963,45.6963,10519.0
2020-05-21 12:20:00,52.65,52.66,52.58,52.61,6458.0,45.7223,45.731,45.6615,45.6876,6458.0
2020-05-21 12:25:00,52.61,52.72,52.61,52.69,8229.0,45.6876,45.7831,45.6876,45.7571,8229.0
2020-05-21 12:30:00,52.66,52.74,52.66,52.68,6425.0,45.731,45.8005,45.731,45.7484,6425.0
2020-05-21 12:35:00,52.7,52.75,52.65,52.66,7334.0,45.7657,45.8092,45.7223,45.731,7334.0
2020-05-21 12:40:00,52.67,52.87,52.67,52.87,5595.0,45.7397,45.9134,45.7397,45.9134,5595.0
2020-05-21 12:45:00,52.87,53.01,52.86,52.97,5231.0,45.9134,46.0349,45.9047,46.0002,5231.0
2020-05-21 12:50:00,52.96,52.96,52.79,52.86,4835.0,45.9915,45.9915,45.8439,45.9047,4835.0
2020-05-21 12:55:00,52.87,52.9,52.81,52.81,4253.0,45.9134,45.9394,45.8613,45.8613,4253.0
2020-05-21 13:00:00,52.84,52.99,52.77,52.99,8595.0,45.8873,46.0176,45.8265,46.0176,8595.0
2020-05-21 13:05:00,52.98,52.99,52.89,52.89,6256.0,46.0089,46.0176,45.9307,45.9307,6256.0
2020-05-21 13:10:00,52.93,52.97,52.9,52.94,3468.0,45.9655,46.0002,45.9394,45.9742,3468.0
2020-05-21 13:15:00,52.95,52.99,52.91,52.95,4428.0,45.9828,46.0176,45.9481,45.9828,4428.0
2020-05-21 13:20:00,52.97,52.98,52.9,52.91,5628.0,46.0002,46.0089,45.9394,45.9481,5628.0
2020-05-21 13:25:00,52.91,52.93,52.86,52.91,5694.0,45.9481,45.9655,45.9047,45.9481,5694.0
2020-05-21 13:30:00,52.94,53.02,52.9,53.02,5878.0,45.9742,46.0436,45.9394,46.0436,5878.0
2020-05-21 13:35:00,53.03,53.13,52.99,53.05,8875.0,46.0523,46.1392,46.0176,46.0697,8875.0
2020-05-21 13:40:00,53.05,53.09,52.98,53.07,5687.0,46.0697,46.1044,46.0089,46.0871,5687.0
2020-05-21 13:45:00,53.07,53.13,53.04,53.09,5890.0,46.0871,46.1392,46.061,46.1044,5890.0
2020-05-21 13:50:00,53.06,53.06,52.93,52.94,5120.0,46.0784,46.0784,45.9655,45.9742,5120.0
2020-05-21 13:55:00,52.91,53.05,52.91,53.03,6304.0,45.9481,46.0697,45.9481,46.0523,6304.0
2020-05-21 14:00:00,53.01,53.07,52.98,53.06,5432.0,46.0349,46.0871,46.0089,46.0784,5432.0
2020-05-21 14:05:00,53.06,53.06,52.94,52.97,7555.0,46.0784,46.0784,45.9742,46.0002,7555.0
2020-05-21 14:10:00,52.97,53.0,52.94,52.99,4692.0,46.0002,46.0263,45.9742,46.0176,4692.0
2020-05-21 14:15:00,52.98,53.08,52.98,53.07,5428.0,46.0089,46.0957,46.0089,46.0871,5428.0
2020-05-21 14:20:00,53.07,53.11,53.05,53.08,4906.0,46.0871,46.1218,46.0697,46.0957,4906.0
2020-05-21 14:25:00,53.08,53.13,53.07,53.13,7101.0,46.0957,46.1392,46.0871,46.1392,7101.0
2020-05-21 14:30:00,53.12,53.12,53.07,53.09,12911.0,46.1305,46.1305,46.0871,46.1044,12911.0
2020-05-21 14:35:00,53.11,53.13,52.94,52.95,20284.0,46.1218,46.1392,45.9742,45.9828,20284.0
2020-05-21 14:40:00,52.97,53.05,52.97,53.03,6946.0,46.0002,46.0697,46.0002,46.0523,6946.0
2020-05-21 14:45:00,53.01,53.03,52.98,53.03,20275.0,46.0349,46.0523,46.0089,46.0523,20275.0
2020-05-21 14:50:00,53.04,53.09,52.99,53.08,18436.0,46.061,46.1044,46.0176,46.0957,18436.0
2020-05-21 14:55:00,53.08,53.09,53.02,53.02,7000.0,46.0957,46.1044,46.0436,46.0436,7000.0
2020-05-21 15:00:00,53.02,53.13,52.99,53.05,12859.0,46.0436,46.1392,46.0176,46.0697,12859.0
2020-05-21 15:05:00,53.05,53.09,53.03,53.08,14465.0,46.0697,46.1044,46.0523,46.0957,14465.0
2020-05-21 15:10:00,53.07,53.24,53.06,53.24,15649.0,46.0871,46.2347,46.0784,46.2347,15649.0
2020-05-21 15:15:00,53.24,53.31,53.21,53.26,16937.0,46.2347,46.2955,46.2086,46.2521,16937.0
2020-05-21 15:20:00,53.26,53.28,53.21,53.23,18894.0,46.2521,46.2694,46.2086,46.226,18894.0
2020-05-21 15:25:00,53.23,53.27,53.18,53.18,20605.0,46.226,46.2607,46.1826,46.1826,20605.0
2020-05-21 15:30:00,53.19,53.22,53.09,53.16,21309.0,46.1913,46.2173,46.1044,46.1652,21309.0
2020-05-21 15:35:00,53.16,53.28,53.12,53.28,24565.0,46.1652,46.2694,46.1305,46.2694,24565.0
2020-05-21 15:40:00,53.27,53.35,53.21,53.34,27872.0,46.2607,46.3302,46.2086,46.3215,27872.0
2020-05-21 15:45:00,53.33,53.36,53.26,53.29,37408.0,46.3128,46.3389,46.2521,46.2781,37408.0
2020-05-21 15:50:00,53.3,53.31,53.04,53.08,53411.0,46.2868,46.2955,46.061,46.0957,53411.0
2020-05-21 15:55:00,53.08,53.24,53.02,53.17,100701.0,46.0957,46.2347,46.0436,46.1739,100701.0
2020-05-22 09:30:00,53.05,53.17,52.64,52.92,45374.0,46.0697,46.1739,45.7136,45.9568,45374.0
2020-05-22 09:35:00,52.88,52.96,52.74,52.8,8550.0,45.9221,45.9915,45.8005,45.8526,8550.0
2020-05-22 09:40:00,52.79,52.99,52.74,52.97,9285.0,45.8439,46.0176,45.8005,46.0002,9285.0
2020-05-22 09:45:00,53.0,53.27,52.91,53.19,16107.0,46.0263,46.2607,45.9481,46.1913,16107.0
2020-05-22 09:50:00,53.2,53.35,53.12,53.35,16513.0,46.1999,46.3302,46.1305,46.3302,16513.0
2020-05-22 09:55:00,53.37,53.46,53.17,53.18,15435.0,46.3476,46.4257,46.1739,46.1826,15435.0
2020-05-22 10:00:00,53.16,53.38,53.1,53.33,13598.0,46.1652,46.3563,46.1131,46.3128,13598.0
2020-05-22 10:05:00,53.35,53.36,53.19,53.28,9419.0,46.3302,46.3389,46.1913,46.2694,9419.0
2020-05-22 10:10:00,53.28,53.43,53.21,53.36,10239.0,46.2694,46.3997,46.2086,46.3389,10239.0
2020-05-22 10:15:00,53.37,53.4,53.28,53.31,10347.0,46.3476,46.3736,46.2694,46.2955,10347.0
2020-05-22 10:20:00,53.35,53.45,53.29,53.41,10656.0,46.3302,46.4171,46.2781,46.3823,10656.0
2020-05-22 10:25:00,53.42,53.58,53.39,53.52,14940.0,46.391,46.5299,46.3649,46.4778,14940.0
2020-05-22 10:30:00,53.54,53.64,53.45,53.46,17853.0,46.4952,46.5821,46.4171,46.4257,17853.0
2020-05-22 10:35:00,53.45,53.48,53.3,53.38,10848.0,46.4171,46.4431,46.2868,46.3563,10848.0
2020-05-22 10:40:00,53.39,53.42,53.23,53.31,9010.0,46.3649,46.391,46.226,46.2955,9010.0
2020-05-22 10:45:00,53.33,53.34,53.25,53.25,6582.0,46.3128,46.3215,46.2434,46.2434,6582.0
2020-05-22 10:50:00,53.23,53.37,53.21,53.37,16263.0,46.226,46.3476,46.2086,46.3476,16263.0
2020-05-22 10:55:00,53.34,53.35,53.29,53.35,6741.0,46.3215,46.3302,46.2781,46.3302,6741.0
2020-05-22 11:00:00,53.34,53.38,53.3,53.32,8595.0,46.3215,46.3563,46.2868,46.3042,8595.0
2020-05-22 11:05:00,53.33,53.35,53.29,53.34,8699.0,46.3128,46.3302,46.2781,46.3215,8699.0
2020-05-22 11:10:00,53.32,53.45,53.29,53.43,12034.0,46.3042,46.4171,46.2781,46.3997,12034.0
2020-05-22 11:15:00,53.42,53.52,53.41,53.46,8659.0,46.391,46.4778,46.3823,46.4257,8659.0
2020-05-22 11:20:00,53.46,53.5,53.45,53.47,7007.0,46.4257,46.4605,46.4171,46.4344,7007.0
2020-05-22 11:25:00,53.45,53.53,53.33,53.52,9343.0,46.4171,46.4865,46.3128,46.4778,9343.0
2020-05-22 11:30:00,53.51,53.51,53.4,53.44,12885.0,46.4692,46.4692,46.3736,46.4084,12885.0
2020-05-22 11:35:00,53.46,53.5,53.42,53.44,6082.0,46.4257,46.4605,46.391,46.4084,6082.0
2020-05-22 11:40:00,53.44,53.54,53.44,53.54,15091.0,46.4084,46.4952,46.4084,46.4952,15091.0
2020-05-22 11:45:00,53.54,53.69,53.53,53.63,14098.0,46.4952,46.6255,46.4865,46.5734,14098.0
2020-05-22 11:50:00,53.63,53.67,53.58,53.58,16319.0,46.5734,46.6081,46.5299,46.5299,16319.0
2020-05-22 11:55:00,53.59,53.59,53.44,53.49,7105.0,46.5386,46.5386,46.4084,46.4518,7105.0
2020-05-22 12:00:00,53.49,53.54,53.48,53.53,6658.0,46.4518,46.4952,46.4431,46.4865,6658.0
2020-05-22 12:05:00,53.52,53.56,53.51,53.54,7637.0,46.4778,46.5126,46.4692,46.4952,7637.0
2020-05-22 12:10:00,53.55,53.56,53.37,53.38,12105.0,46.5039,46.5126,46.3476,46.3563,12105.0
2020-05-22 12:15:00,53.39,53.48,53.37,53.48,4863.0,46.3649,46.4431,46.3476,46.4431,4863.0
2020-05-22 12:20:00,53.49,53.5,53.38,53.45,16318.0,46.4518,46.4605,46.3563,46.4171,16318.0
2020-05-22 12:25:00,53.47,53.51,53.44,53.48,26499.0,46.4344,46.4692,46.4084,46.4431,26499.0
2020-05-22 12:30:00,53.48,53.53,53.47,53.5,20905.0,46.4431,46.4865,46.4344,46.4605,20905.0
2020-05-22 12:35:00,53.52,53.62,53.49,53.57,12127.0,46.4778,46.5647,46.4518,46.5213,12127.0
2020-05-22 12:40:00,53.58,53.58,53.52,53.53,5195.0,46.5299,46.5299,46.4778,46.4865,5195.0
2020-05-22 12:45:00,53.53,53.55,53.49,53.49,8228.0,46.4865,46.5039,46.4518,46.4518,8228.0
2020-05-22 12:50:00,53.47,53.57,53.47,53.57,5284.0,46.4344,46.5213,46.4344,46.5213,5284.0
2020-05-22 12:55:00,53.57,53.7,53.56,53.63,12194.0,46.5213,46.6342,46.5126,46.5734,12194.0
2020-05-22 13:00:00,53.64,53.65,53.45,53.48,8872.0,46.5821,46.5907,46.4171,46.4431,8872.0
2020-05-22 13:05:00,53.47,53.49,53.38,53.41,3795.0,46.4344,46.4518,46.3563,46.3823,3795.0
2020-05-22 13:10:00,53.42,53.43,53.35,53.35,5908.0,46.391,46.3997,46.3302,46.3302,5908.0
2020-05-22 13:15:00,53.36,53.39,53.34,53.38,5377.0,46.3389,46.3649,46.3215,46.3563,5377.0
2020-05-22 13:20:00,53.33,53.4,53.33,53.39,14363.0,46.3128,46.3736,46.3128,46.3649,14363.0
2020-05-22 13:25:00,53.39,53.43,53.36,53.38,5341.0,46.3649,46.3997,46.3389,46.3563,5341.0
2020-05-22 13:30:00,53.38,53.42,53.37,53.38,4503.0,46.3563,46.391,46.3476,46.3563,4503.0
2020-05-22 13:35:00,53.36,53.38,53.28,53.3,4489.0,46.3389,46.3563,46.2694,46.2868,4489.0
2020-05-22 13:40:00,53.31,53.35,53.27,53.31,4748.0,46.2955,46.3302,46.2607,46.2955,4748.0
2020-05-22 13:45:00,53.31,53.33,53.29,53.31,6169.0,46.2955,46.3128,46.2781,46.2955,6169.0
2020-05-22 13:50:00,53.29,53.3,53.23,53.26,8140.0,46.2781,46.2868,46.226,46.2521,8140.0
2020-05-22 13:55:00,53.27,53.36,53.25,53.35,4950.0,46.2607,46.3389,46.2434,46.3302,4950.0
2020-05-22 14:00:00,53.33,53.45,53.32,53.45,7618.0,46.3128,46.4171,46.3042,46.4171,7618.0
2020-05-22 14:05:00,53.46,53.49,53.41,53.47,5100.0,46.4257,46.4518,46.3823,46.4344,5100.0
2020-05-22 14:10:00,53.48,53.58,53.46,53.55,6684.0,46.4431,46.5299,46.4257,46.5039,6684.0
2020-05-22 14:15:00,53.53,53.57,53.53,53.55,7191.0,46.4865,46.5213,46.4865,46.5039,7191.0
2020-05-22 14:20:00,53.54,53.57,53.53,53.55,5210.0,46.4952,46.5213,46.4865,46.5039,5210.0
2020-05-22 14:25:00,53.55,53.58,53.54,53.57,5342.0,46.5039,46.5299,46.4952,46.5213,5342.0
2020-05-22 14:30:00,53.57,53.58,53.5,53.55,5231.0,46.5213,46.5299,46.4605,46.5039,5231.0
2020-05-22 14:35:00,53.55,53.62,53.55,53.61,9162.0,46.5039,46.5647,46.5039,46.556,9162.0
2020-05-22 14:40:00,53.59,53.6,53.43,53.43,10228.0,46.5386,46.5473,46.3997,46.3997,10228.0
2020-05-22 14:45:00,53.44,53.5,53.44,53.47,9344.0,46.4084,46.4605,46.4084,46.4344,9344.0
2020-05-22 14:50:00,53.48,53.52,53.45,53.49,6478.0,46.4431,46.4778,46.4171,46.4518,6478.0
2020-05-22 14:55:00,53.51,53.58,53.51,53.57,4535.0,46.4692,46.5299,46.4692,46.5213,4535.0
2020-05-22 15:00:00,53.56,53.62,53.54,53.61,8597.0,46.5126,46.5647,46.4952,46.556,8597.0
2020-05-22 15:05:00,53.61,53.67,53.57,53.66,13465.0,46.556,46.6081,46.5213,46.5994,13465.0
2020-05-22 15:10:00,53.65,53.66,53.6,53.62,10866.0,46.5907,46.5994,46.5473,46.5647,10866.0
2020-05-22 15:15:00,53.63,53.68,53.6,53.64,9456.0,46.5734,46.6168,46.5473,46.5821,9456.0
2020-05-22 15:20:00,53.64,53.67,53.49,53.54,12792.0,46.5821,46.6081,46.4518,46.4952,12792.0
2020-05-22 15:25:00,53.55,53.57,53.52,53.57,8182.0,46.5039,46.5213,46.4778,46.5213,8182.0
2020-05-22 15:30:00,53.57,53.63,53.55,53.6,14671.0,46.5213,46.5734,46.5039,46.5473,14671.0
2020-05-22 15:35:00,53.57,53.6,53.52,53.54,15070.0,46.5213,46.5473,46.4778,46.4952,15070.0
2020-05-22 15:40:00,53.53,53.55,53.43,53.5,17039.0,46.4865,46.5039,46.3997,46.4605,17039.0
2020-05-22 15:45:00,53.5,53.56,53.5,53.53,23097.0,46.4605,46.5126,46.4605,46.4865,23097.0
2020-05-22 15:50:00,53.53,53.57,53.47,53.5,34404.0,46.4865,46.5213,46.4344,46.4605,34404.0
2020-05-22 15:55:00,53.5,53.66,53.42,53.58,65674.0,46.4605,46.5994,46.391,46.5299,65674.0
2020-05-26 09:30:00,54.77,55.07,54.74,54.85,66411.0,47.5634,47.8239,47.5373,47.6328,66411.0
2020-05-26 09:35:00,54.85,54.85,54.4,54.4,16574.0,47.6328,47.6328,47.242,47.242,16574.0
2020-05-26 09:40:00,54.43,54.7,54.27,54.69,19181.0,47.2681,47.5026,47.1292,47.4939,19181.0
2020-05-26 09:45:00,54.73,54.8,54.64,54.65,10715.0,47.5286,47.5894,47.4505,47.4592,10715.0
2020-05-26 09:50:00,54.67,54.69,54.43,54.58,18227.0,47.4765,47.4939,47.2681,47.3984,18227.0
2020-05-26 09:55:00,54.6,54.65,54.48,54.5,16829.0,47.4157,47.4592,47.3115,47.3289,16829.0
2020-05-26 10:00:00,54.48,54.7,54.45,54.68,17348.0,47.3115,47.5026,47.2855,47.4852,17348.0
2020-05-26 10:05:00,54.68,54.7,54.53,54.6,11722.0,47.4852,47.5026,47.3549,47.4157,11722.0
2020-05-26 10:10:00,54.57,54.69,54.57,54.59,16745.0,47.3897,47.4939,47.3897,47.407,16745.0
2020-05-26 10:15:00,54.59,54.6,54.26,54.32,15520.0,47.407,47.4157,47.1205,47.1726,15520.0
2020-05-26 10:20:00,54.29,54.36,54.27,54.32,7488.0,47.1465,47.2073,47.1292,47.1726,7488.0
2020-05-26 10:25:00,54.29,54.37,54.18,54.37,10054.0,47.1465,47.216,47.051,47.216,10054.0
2020-05-26 10:30:00,54.35,54.36,54.13,54.13,8307.0,47.1986,47.2073,47.0076,47.0076,8307.0
2020-05-26 10:35:00,54.13,54.23,54.11,54.15,9441.0,47.0076,47.0944,46.9902,47.0249,9441.0
2020-05-26 10:40:00,54.14,54.16,54.05,54.14,8600.0,47.0163,47.0336,46.9381,47.0163,8600.0
2020-05-26 10:45:00,54.15,54.26,54.1,54.17,6740.0,47.0249,47.1205,46.9815,47.0423,6740.0
2020-05-26 10:50:00,54.16,54.22,54.12,54.12,9410.0,47.0336,47.0857,46.9989,46.9989,9410.0
2020-05-26 10:55:00,54.08,54.09,53.92,53.98,16546.0,46.9642,46.9728,46.8252,46.8773,16546.0
2020-05-26 11:00:00,53.97,54.01,53.82,53.83,10054.0,46.8686,46.9034,46.7384,46.7471,10054.0
2020-05-26 11:05:00,53.83,53.93,53.78,53.91,11416.0,46.7471,46.8339,46.7036,46.8165,11416.0
2020-05-26 11:10:00,53.91,54.01,53.88,53.9,10994.0,46.8165,46.9034,46.7905,46.8078,10994.0
2020-05-26 11:15:00,53.9,53.98,53.89,53.96,12549.0,46.8078,46.8773,46.7992,46.8599,12549.0
2020-05-26 11:20:00,53.95,53.96,53.87,53.94,10620.0,46.8513,46.8599,46.7818,46.8426,10620.0
2020-05-26 11:25:00,53.93,53.98,53.8,53.97,16387.0,46.8339,46.8773,46.721,46.8686,16387.0
2020-05-26 11:30:00,53.97,54.18,53.97,54.18,23211.0,46.8686,47.051,46.8686,47.051,23211.0
2020-05-26 11:35:00,54.2,54.25,54.07,54.07,22506.0,47.0684,47.1118,46.9555,46.9555,22506.0
2020-05-26 11:40:00,54.11,54.11,53.9,53.91,10552.0,46.9902,46.9902,46.8078,46.8165,10552.0
2020-05-26 11:45:00,53.92,53.97,53.82,53.94,13220.0,46.8252,46.8686,46.7384,46.8426,13220.0
2020-05-26 11:50:00,53.95,54.02,53.84,53.88,7703.0,46.8513,46.912,46.7557,46.7905,7703.0
2020-05-26 11:55:00,53.89,53.99,53.88,53.99,8203.0,46.7992,46.886,46.7905,46.886,8203.0
2020-05-26 12:00:00,54.0,54.07,54.0,54.04,8809.0,46.8947,46.9555,46.8947,46.9294,8809.0
2020-05-26 12:05:00,54.04,54.06,53.99,54.04,7624.0,46.9294,46.9468,46.886,46.9294,7624.0
2020-05-26 12:10:00,54.05,54.11,54.02,54.02,20625.0,46.9381,46.9902,46.912,46.912,20625.0
2020-05-26 12:15:00,54.03,54.03,53.76,53.77,16575.0,46.9207,46.9207,46.6863,46.6949,16575.0
2020-05-26 12:20:00,53.75,53.8,53.71,53.78,13622.0,46.6776,46.721,46.6428,46.7036,13622.0
2020-05-26 12:25:00,53.77,53.81,53.74,53.76,11581.0,46.6949,46.7297,46.6689,46.6863,11581.0
2020-05-26 12:30:00,53.77,53.82,53.68,53.71,10930.0,46.6949,46.7384,46.6168,46.6428,10930.0
2020-05-26 12:35:00,53.71,53.89,53.69,53.89,13262.0,46.6428,46.7992,46.6255,46.7992,13262.0
2020-05-26 12:40:00,53.87,53.95,53.84,53.87,7518.0,46.7818,46.8513,46.7557,46.7818,7518.0
2020-05-26 12:45:00,53.86,53.94,53.85,53.93,12084.0,46.7731,46.8426,46.7644,46.8339,12084.0
2020-05-26 12:50:00,53.94,53.99,53.9,53.93,12347.0,46.8426,46.886,46.8078,46.8339,12347.0
2020-05-26 12:55:00,53.94,54.01,53.93,54.01,4402.0,46.8426,46.9034,46.8339,46.9034,4402.0
2020-05-26 13:00:00,54.01,54.03,53.9,53.93,9158.0,46.9034,46.9207,46.8078,46.8339,9158.0
2020-05-26 13:05:00,53.94,53.98,53.91,53.93,5312.0,46.8426,46.8773,46.8165,46.8339,5312.0
2020-05-26 13:10:00,53.94,54.0,53.91,53.94,11961.0,46.8426,46.8947,46.8165,46.8426,11961.0
2020-05-26 13:15:00,53.95,53.97,53.81,53.83,13971.0,46.8513,46.8686,46.7297,46.7471,13971.0
2020-05-26 13:20:00,53.8,53.81,53.74,53.79,15883.0,46.721,46.7297,46.6689,46.7123,15883.0
2020-05-26 13:25:00,53.8,53.87,53.77,53.82,40234.0,46.721,46.7818,46.6949,46.7384,40234.0
2020-05-26 13:30:00,53.8,53.82,53.72,53.73,14454.0,46.721,46.7384,46.6515,46.6602,14454.0
2020-05-26 13:35:00,53.73,53.73,53.53,53.53,41459.0,46.6602,46.6602,46.4865,46.4865,41459.0
2020-05-26 13:40:00,53.53,53.6,53.34,53.51,57679.0,46.4865,46.5473,46.3215,46.4692,57679.0
2020-05-26 13:45:00,53.49,53.55,53.46,53.53,16462.0,46.4518,46.5039,46.4257,46.4865,16462.0
2020-05-26 13:50:00,53.53,53.59,53.45,53.46,9799.0,46.4865,46.5386,46.4171,46.4257,9799.0
2020-05-26 13:55:00,53.46,53.54,53.42,53.45,31674.0,46.4257,46.4952,46.391,46.4171,31674.0
2020-05-26 14:00:00,53.46,53.57,53.42,53.53,24364.0,46.4257,46.5213,46.391,46.4865,24364.0
2020-05-26 14:05:00,53.54,53.54,53.44,53.45,16085.0,46.4952,46.4952,46.4084,46.4171,16085.0
2020-05-26 14:10:00,53.46,53.46,53.34,53.36,14668.0,46.4257,46.4257,46.3215,46.3389,14668.0
2020-05-26 14:15:00,53.37,53.44,53.37,53.41,23423.0,46.3476,46.4084,46.3476,46.3823,23423.0
2020-05-26 14:20:00,53.42,53.51,53.42,53.48,15919.0,46.391,46.4692,46.391,46.4431,15919.0
2020-05-26 14:25:00,53.48,53.48,53.35,53.35,17949.0,46.4431,46.4431,46.3302,46.3302,17949.0
2020-05-26 14:30:00,53.35,53.38,53.3,53.33,28067.0,46.3302,46.3563,46.2868,46.3128,28067.0
2020-05-26 14:35:00,53.32,53.35,53.23,53.23,22371.0,46.3042,46.3302,46.226,46.226,22371.0
2020-05-26 14:40:00,53.23,53.23,53.14,53.15,19586.0,46.226,46.226,46.1478,46.1565,19586.0
2020-05-26 14:45:00,53.16,53.28,53.16,53.21,40904.0,46.1652,46.2694,46.1652,46.2086,40904.0
2020-05-26 14:50:00,53.21,53.24,53.15,53.17,18003.0,46.2086,46.2347,46.1565,46.1739,18003.0
2020-05-26 14:55:00,53.17,53.2,53.15,53.15,41294.0,46.1739,46.1999,46.1565,46.1565,41294.0
2020-05-26 15:00:00,53.14,53.14,53.03,53.06,28860.0,46.1478,46.1478,46.0523,46.0784,28860.0
2020-05-26 15:05:00,53.04,53.05,52.84,52.85,39911.0,46.061,46.0697,45.8873,45.896,39911.0
2020-05-26 15:10:00,52.85,52.91,52.75,52.75,31988.0,45.896,45.9481,45.8092,45.8092,31988.0
2020-05-26 15:15:00,52.75,52.77,52.64,52.69,47064.0,45.8092,45.8265,45.7136,45.7571,47064.0
2020-05-26 15:20:00,52.71,52.9,52.7,52.86,39617.0,45.7744,45.9394,45.7657,45.9047,39617.0
2020-05-26 15:25:00,52.87,52.94,52.82,52.91,27275.0,45.9134,45.9742,45.8699,45.9481,27275.0
2020-05-26 15:30:00,52.9,52.95,52.61,52.66,41542.0,45.9394,45.9828,45.6876,45.731,41542.0
2020-05-26 15:35:00,52.69,52.77,52.64,52.71,32383.0,45.7571,45.8265,45.7136,45.7744,32383.0
2020-05-26 15:40:00,52.71,52.72,52.6,52.69,39324.0,45.7744,45.7831,45.6789,45.7571,39324.0
2020-05-26 15:45:00,52.68,52.7,52.44,52.47,60165.0,45.7484,45.7657,45.5399,45.566,60165.0
2020-05-26 15:50:00,52.48,52.62,52.47,52.56,94521.0,45.5747,45.6963,45.566,45.6442,94521.0
2020-05-26 15:55:00,52.57,52.64,52.49,52.59,142277.0,45.6528,45.7136,45.5834,45.6702,142277.0
2020-05-27 09:30:00,52.76,52.96,52.62,52.65,37165.0,45.8178,45.9915,45.6963,45.7223,37165.0
2020-05-27 09:35:00,52.65,53.01,52.53,52.95,21660.0,45.7223,46.0349,45.6181,45.9828,21660.0
2020-05-27 09:40:00,52.95,53.25,52.94,53.17,19108.0,45.9828,46.2434,45.9742,46.1739,19108.0
2020-05-27 09:45:00,53.18,53.22,53.01,53.14,19928.0,46.1826,46.2173,46.0349,46.1478,19928.0
2020-05-27 09:50:00,53.15,53.24,52.89,52.97,18538.0,46.1565,46.2347,45.9307,46.0002,18538.0
2020-05-27 09:55:00,53.0,53.05,52.87,52.99,12518.0,46.0263,46.0697,45.9134,46.0176,12518.0
2020-05-27 10:00:00,53.01,53.02,52.78,52.83,22705.0,46.0349,46.0436,45.8352,45.8786,22705.0
2020-05-27 10:05:00,52.83,52.86,52.54,52.54,16084.0,45.8786,45.9047,45.6268,45.6268,16084.0
2020-05-27 10:10:00,52.57,52.74,52.53,52.62,13877.0,45.6528,45.8005,45.6181,45.6963,13877.0
2020-05-27 10:15:00,52.59,52.65,52.52,52.54,10626.0,45.6702,45.7223,45.6094,45.6268,10626.0
2020-05-27 10:20:00,52.55,52.58,52.29,52.35,39684.0,45.6355,45.6615,45.4097,45.4618,39684.0
2020-05-27 10:25:00,52.37,52.47,52.35,52.43,24043.0,45.4792,45.566,45.4618,45.5313,24043.0
2020-05-27 10:30:00,52.41,52.41,52.21,52.23,23003.0,45.5139,45.5139,45.3402,45.3576,23003.0
2020-05-27 10:35:00,52.21,52.25,52.08,52.2,33858.0,45.3402,45.3749,45.2273,45.3315,33858.0
2020-05-27 10:40:00,52.18,52.18,52.0,52.13,19154.0,45.3142,45.3142,45.1578,45.2707,19154.0
2020-05-27 10:45:00,52.16,52.2,51.81,51.87,18114.0,45.2968,45.3315,44.9928,45.0449,18114.0
2020-05-27 10:50:00,51.89,52.09,51.89,52.07,16740.0,45.0623,45.236,45.0623,45.2186,16740.0
2020-05-27 10:55:00,52.08,52.09,51.97,52.05,11909.0,45.2273,45.236,45.1318,45.2013,11909.0
2020-05-27 11:00:00,52.07,52.19,51.89,52.13,15811.0,45.2186,45.3228,45.0623,45.2707,15811.0
2020-05-27 11:05:00,52.12,52.18,51.96,51.97,15098.0,45.2621,45.3142,45.1231,45.1318,15098.0
2020-05-27 11:10:00,51.94,52.05,51.91,51.94,14813.0,45.1057,45.2013,45.0797,45.1057,14813.0
2020-05-27 11:15:00,51.91,52.05,51.69,52.03,24547.0,45.0797,45.2013,44.8886,45.1839,24547.0
2020-05-27 11:20:00,52.0,52.14,51.98,52.07,13923.0,45.1578,45.2794,45.1405,45.2186,13923.0
2020-05-27 11:25:00,52.1,52.19,52.05,52.14,12614.0,45.2447,45.3228,45.2013,45.2794,12614.0
2020-05-27 11:30:00,52.13,52.24,52.12,52.23,12500.0,45.2707,45.3663,45.2621,45.3576,12500.0
2020-05-27 11:35:00,52.24,52.41,52.11,52.31,16322.0,45.3663,45.5139,45.2534,45.4271,16322.0
2020-05-27 11:40:00,52.28,52.39,52.26,52.28,9436.0,45.401,45.4965,45.3836,45.401,9436.0
2020-05-27 11:45:00,52.29,52.52,52.29,52.47,9897.0,45.4097,45.6094,45.4097,45.566,9897.0
2020-05-27 11:50:00,52.47,52.61,52.45,52.55,14399.0,45.566,45.6876,45.5486,45.6355,14399.0
2020-05-27 11:55:00,52.53,52.7,52.52,52.7,6801.0,45.6181,45.7657,45.6094,45.7657,6801.0
2020-05-27 12:00:00,52.71,52.83,52.63,52.8,9863.0,45.7744,45.8786,45.7049,45.8526,9863.0
2020-05-27 12:05:00,52.8,52.84,52.75,52.82,8608.0,45.8526,45.8873,45.8092,45.8699,8608.0
2020-05-27 12:10:00,52.82,52.85,52.73,52.77,8078.0,45.8699,45.896,45.7918,45.8265,8078.0
2020-05-27 12:15:00,52.78,52.86,52.73,52.85,8867.0,45.8352,45.9047,45.7918,45.896,8867.0
2020-05-27 12:20:00,52.86,52.86,52.78,52.82,6357.0,45.9047,45.9047,45.8352,45.8699,6357.0
2020-05-27 12:25:00,52.84,52.92,52.77,52.8,10068.0,45.8873,45.9568,45.8265,45.8526,10068.0
2020-05-27 12:30:00,52.8,52.89,52.75,52.87,8715.0,45.8526,45.9307,45.8092,45.9134,8715.0
2020-05-27 12:35:00,52.85,52.92,52.84,52.91,11012.0,45.896,45.9568,45.8873,45.9481,11012.0
2020-05-27 12:40:00,52.92,52.95,52.87,52.95,6930.0,45.9568,45.9828,45.9134,45.9828,6930.0
2020-05-27 12:45:00,52.96,53.03,52.96,53.0,8468.0,45.9915,46.0523,45.9915,46.0263,8468.0
2020-05-27 12:50:00,53.0,53.01,52.92,52.94,8733.0,46.0263,46.0349,45.9568,45.9742,8733.0
2020-05-27 12:55:00,52.93,52.96,52.88,52.94,8147.0,45.9655,45.9915,45.9221,45.9742,8147.0
2020-05-27 13:00:00,52.93,53.0,52.79,52.99,14044.0,45.9655,46.0263,45.8439,46.0176,14044.0
2020-05-27 13:05:00,52.99,53.09,52.99,53.02,3972.0,46.0176,46.1044,46.0176,46.0436,3972.0
2020-05-27 13:10:00,53.05,53.05,52.98,53.02,4623.0,46.0697,46.0697,46.0089,46.0436,4623.0
2020-05-27 13:15:00,53.03,53.1,53.01,53.1,4432.0,46.0523,46.1131,46.0349,46.1131,4432.0
2020-05-27 13:20:00,53.1,53.17,53.09,53.11,8730.0,46.1131,46.1739,46.1044,46.1218,8730.0
2020-05-27 13:25:00,53.1,53.13,53.05,53.06,7989.0,46.1131,46.1392,46.0697,46.0784,7989.0
2020-05-27 13:30:00,53.1,53.1,53.01,53.05,9247.0,46.1131,46.1131,46.0349,46.0697,9247.0
2020-05-27 13:35:00,53.06,53.22,53.04,53.2,25911.0,46.0784,46.2173,46.061,46.1999,25911.0
2020-05-27 13:40:00,53.2,53.21,53.17,53.2,5721.0,46.1999,46.2086,46.1739,46.1999,5721.0
2020-05-27 13:45:00,53.18,53.19,53.15,53.19,5686.0,46.1826,46.1913,46.1565,46.1913,5686.0
2020-05-27 13:50:00,53.18,53.32,53.17,53.3,6887.0,46.1826,46.3042,46.1739,46.2868,6887.0
2020-05-27 13:55:00,53.3,53.31,53.25,53.26,8348.0,46.2868,46.2955,46.2434,46.2521,8348.0
2020-05-27 14:00:00,53.27,53.42,53.27,53.41,6499.0,46.2607,46.391,46.2607,46.3823,6499.0
2020-05-27 14:05:00,53.42,53.47,53.4,53.45,7952.0,46.391,46.4344,46.3736,46.4171,7952.0
2020-05-27 14:10:00,53.47,53.51,53.45,53.45,10929.0,46.4344,46.4692,46.4171,46.4171,10929.0
2020-05-27 14:15:00,53.46,53.46,53.31,53.36,9074.0,46.4257,46.4257,46.2955,46.3389,9074.0
2020-05-27 14:20:00,53.4,53.4,53.27,53.32,6376.0,46.3736,46.3736,46.2607,46.3042,6376.0
2020-05-27 14:25:00,53.31,53.34,53.24,53.25,8188.0,46.2955,46.3215,46.2347,46.2434,8188.0
2020-05-27 14:30:00,53.26,53.26,53.19,53.25,6356.0,46.2521,46.2521,46.1913,46.2434,6356.0
2020-05-27 14:35:00,53.26,53.27,53.22,53.27,4635.0,46.2521,46.2607,46.2173,46.2607,4635.0
2020-05-27 14:40:00,53.28,53.36,53.28,53.32,5816.0,46.2694,46.3389,46.2694,46.3042,5816.0
2020-05-27 14:45:00,53.3,53.33,53.27,53.31,9789.0,46.2868,46.3128,46.2607,46.2955,9789.0
2020-05-27 14:50:00,53.33,53.36,53.29,53.29,10185.0,46.3128,46.3389,46.2781,46.2781,10185.0
2020-05-27 14:55:00,53.28,53.33,53.24,53.26,8012.0,46.2694,46.3128,46.2347,46.2521,8012.0
2020-05-27 15:00:00,53.28,53.32,53.27,53.28,7233.0,46.2694,46.3042,46.2607,46.2694,7233.0
2020-05-27 15:05:00,53.27,53.32,53.25,53.31,13559.0,46.2607,46.3042,46.2434,46.2955,13559.0
2020-05-27 15:10:00,53.31,53.4,53.29,53.39,11950.0,46.2955,46.3736,46.2781,46.3649,11950.0
2020-05-27 15:15:00,53.39,53.48,53.38,53.48,17132.0,46.3649,46.4431,46.3563,46.4431,17132.0
2020-05-27 15:20:00,53.47,53.49,53.43,53.47,19198.0,46.4344,46.4518,46.3997,46.4344,19198.0
2020-05-27 15:25:00,53.47,53.5,53.43,53.43,14932.0,46.4344,46.4605,46.3997,46.3997,14932.0
2020-05-27 15:30:00,53.43,53.43,53.36,53.4,13981.0,46.3997,46.3997,46.3389,46.3736,13981.0
2020-05-27 15:35:00,53.42,53.47,53.39,53.44,26405.0,46.391,46.4344,46.3649,46.4084,26405.0
2020-05-27 15:40:00,53.43,53.5,53.43,53.46,25294.0,46.3997,46.4605,46.3997,46.4257,25294.0
2020-05-27 15:45:00,53.46,53.58,53.45,53.56,59332.0,46.4257,46.5299,46.4171,46.5126,59332.0
2020-05-27 15:50:00,53.57,53.74,53.56,53.71,89388.0,46.5213,46.6689,46.5126,46.6428,89388.0
2020-05-27 15:55:00,53.7,53.75,53.62,53.75,71477.0,46.6342,46.6776,46.5647,46.6776,71477.0
2020-05-28 09:30:00,54.31,54.31,53.81,54.04,30811.0,47.1639,47.1639,46.7297,46.9294,30811.0
2020-05-28 09:35:00,54.04,54.36,53.97,53.99,10226.0,46.9294,47.2073,46.8686,46.886,10226.0
2020-05-28 09:40:00,54.01,54.07,53.84,54.07,8800.0,46.9034,46.9555,46.7557,46.9555,8800.0
2020-05-28 09:45:00,54.05,54.11,53.99,54.03,10595.0,46.9381,46.9902,46.886,46.9207,10595.0
2020-05-28 09:50:00,54.08,54.49,54.08,54.42,23561.0,46.9642,47.3202,46.9642,47.2594,23561.0
2020-05-28 09:55:00,54.39,54.47,54.3,54.41,8695.0,47.2334,47.3028,47.1552,47.2507,8695.0
2020-05-28 10:00:00,54.44,54.46,54.34,54.42,14835.0,47.2768,47.2942,47.1899,47.2594,14835.0
2020-05-28 10:05:00,54.41,54.5,54.39,54.45,16240.0,47.2507,47.3289,47.2334,47.2855,16240.0
2020-05-28 10:10:00,54.44,54.67,54.44,54.59,18660.0,47.2768,47.4765,47.2768,47.407,18660.0
2020-05-28 10:15:00,54.56,54.56,54.33,54.49,18489.0,47.381,47.381,47.1813,47.3202,18489.0
2020-05-28 10:20:00,54.43,54.68,54.42,54.66,17718.0,47.2681,47.4852,47.2594,47.4678,17718.0
2020-05-28 10:25:00,54.66,54.74,54.64,54.66,22418.0,47.4678,47.5373,47.4505,47.4678,22418.0
2020-05-28 10:30:00,54.68,54.95,54.68,54.79,19069.0,47.4852,47.7197,47.4852,47.5807,19069.0
2020-05-28 10:35:00,54.8,54.93,54.79,54.84,13455.0,47.5894,47.7023,47.5807,47.6242,13455.0
2020-05-28 10:40:00,54.91,54.98,54.88,54.95,6436.0,47.6849,47.7457,47.6589,47.7197,6436.0
2020-05-28 10:45:00,54.97,54.98,54.87,54.93,8435.0,47.737,47.7457,47.6502,47.7023,8435.0
2020-05-28 10:50:00,54.95,54.96,54.8,54.84,10063.0,47.7197,47.7284,47.5894,47.6242,10063.0
2020-05-28 10:55:00,54.85,54.97,54.85,54.93,8457.0,47.6328,47.737,47.6328,47.7023,8457.0
2020-05-28 11:00:00,54.96,54.99,54.9,54.96,11232.0,47.7284,47.7544,47.6763,47.7284,11232.0
2020-05-28 11:05:00,54.96,55.1,54.96,55.03,16040.0,47.7284,47.8499,47.7284,47.7892,16040.0
2020-05-28 11:10:00,55.02,55.19,55.02,55.18,15286.0,47.7805,47.9281,47.7805,47.9194,15286.0
2020-05-28 11:15:00,55.2,55.21,55.07,55.08,8403.0,47.9368,47.9455,47.8239,47.8326,8403.0
2020-05-28 11:20:00,55.07,55.07,54.78,54.86,26997.0,47.8239,47.8239,47.572,47.6415,26997.0
2020-05-28 11:25:00,54.85,54.98,54.8,54.98,17863.0,47.6328,47.7457,47.5894,47.7457,17863.0
2020-05-28 11:30:00,54.97,55.06,54.97,54.99,9363.0,47.737,47.8152,47.737,47.7544,9363.0
2020-05-28 11:35:00,54.97,55.08,54.97,55.03,8019.0,47.737,47.8326,47.737,47.7892,8019.0
2020-05-28 11:40:00,55.01,55.06,54.96,55.03,6704.0,47.7718,47.8152,47.7284,47.7892,6704.0
2020-05-28 11:45:00,55.02,55.04,54.99,55.02,4382.0,47.7805,47.7978,47.7544,47.7805,4382.0
2020-05-28 11:50:00,55.05,55.1,55.03,55.07,8210.0,47.8065,47.8499,47.7892,47.8239,8210.0
2020-05-28 11:55:00,55.07,55.15,55.07,55.13,11199.0,47.8239,47.8934,47.8239,47.876,11199.0
2020-05-28 12:00:00,55.12,55.15,55.05,55.06,12300.0,47.8673,47.8934,47.8065,47.8152,12300.0
2020-05-28 12:05:00,55.08,55.15,55.08,55.14,13264.0,47.8326,47.8934,47.8326,47.8847,13264.0
2020-05-28 12:10:00,55.14,55.16,55.09,55.1,19718.0,47.8847,47.902,47.8413,47.8499,19718.0
2020-05-28 12:15:00,55.11,55.19,55.09,55.16,6872.0,47.8586,47.9281,47.8413,47.902,6872.0
2020-05-28 12:20:00,55.16,55.24,55.14,55.19,8499.0,47.902,47.9715,47.8847,47.9281,8499.0
2020-05-28 12:25:00,55.2,55.2,55.11,55.17,7600.0,47.9368,47.9368,47.8586,47.9107,7600.0
2020-05-28 12:30:00,55.16,55.16,55.09,55.12,3484.0,47.902,47.902,47.8413,47.8673,3484.0
2020-05-28 12:35:00,55.13,55.22,55.11,55.22,6723.0,47.876,47.9542,47.8586,47.9542,6723.0
2020-05-28 12:40:00,55.21,55.29,55.21,55.24,9981.0,47.9455,48.0149,47.9455,47.9715,9981.0
2020-05-28 12:45:00,55.21,55.23,55.17,55.17,6063.0,47.9455,47.9628,47.9107,47.9107,6063.0
2020-05-28 12:50:00,55.16,55.27,55.15,55.21,8162.0,47.902,47.9976,47.8934,47.9455,8162.0
2020-05-28 12:55:00,55.21,55.21,55.13,55.2,5419.0,47.9455,47.9455,47.876,47.9368,5419.0
2020-05-28 13:00:00,55.21,55.23,55.13,55.21,7689.0,47.9455,47.9628,47.876,47.9455,7689.0
2020-05-28 13:05:00,55.21,55.21,55.14,55.14,6110.0,47.9455,47.9455,47.8847,47.8847,6110.0
2020-05-28 13:10:00,55.15,55.25,55.11,55.21,5539.0,47.8934,47.9802,47.8586,47.9455,5539.0
2020-05-28 13:15:00,55.2,55.21,55.03,55.04,12131.0,47.9368,47.9455,47.7892,47.7978,12131.0
2020-05-28 13:20:00,55.01,55.01,54.96,54.98,5644.0,47.7718,47.7718,47.7284,47.7457,5644.0
2020-05-28 13:25:00,54.99,55.04,54.97,55.04,16253.0,47.7544,47.7978,47.737,47.7978,16253.0
2020-05-28 13:30:00,55.04,55.04,54.99,55.04,7305.0,47.7978,47.7978,47.7544,47.7978,7305.0
2020-05-28 13:35:00,55.05,55.1,55.03,55.05,7627.0,47.8065,47.8499,47.7892,47.8065,7627.0
2020-05-28 13:40:00,55.05,55.09,55.03,55.05,7678.0,47.8065,47.8413,47.7892,47.8065,7678.0
2020-05-28 13:45:00,55.06,55.07,55.03,55.05,8525.0,47.8152,47.8239,47.7892,47.8065,8525.0
2020-05-28 13:50:00,55.04,55.07,54.99,55.05,12494.0,47.7978,47.8239,47.7544,47.8065,12494.0
2020-05-28 13:55:00,55.05,55.11,55.03,55.05,7478.0,47.8065,47.8586,47.7892,47.8065,7478.0
2020-05-28 14:00:00,55.06,55.09,55.03,55.08,7787.0,47.8152,47.8413,47.7892,47.8326,7787.0
2020-05-28 14:05:00,55.07,55.14,55.04,55.07,10914.0,47.8239,47.8847,47.7978,47.8239,10914.0
2020-05-28 14:10:00,55.06,55.1,54.98,55.01,44495.0,47.8152,47.8499,47.7457,47.7718,44495.0
2020-05-28 14:15:00,55.01,55.05,54.98,55.03,6119.0,47.7718,47.8065,47.7457,47.7892,6119.0
2020-05-28 14:20:00,55.02,55.05,54.85,54.85,8521.0,47.7805,47.8065,47.6328,47.6328,8521.0
2020-05-28 14:25:00,54.87,54.88,54.77,54.78,6611.0,47.6502,47.6589,47.5634,47.572,6611.0
2020-05-28 14:30:00,54.8,54.92,54.8,54.92,6143.0,47.5894,47.6936,47.5894,47.6936,6143.0
2020-05-28 14:35:00,54.94,54.99,54.87,54.88,7108.0,47.711,47.7544,47.6502,47.6589,7108.0
2020-05-28 14:40:00,54.87,54.9,54.78,54.8,5860.0,47.6502,47.6763,47.572,47.5894,5860.0
2020-05-28 14:45:00,54.8,54.88,54.79,54.88,6102.0,47.5894,47.6589,47.5807,47.6589,6102.0
2020-05-28 14:50:00,54.88,54.92,54.78,54.8,7405.0,47.6589,47.6936,47.572,47.5894,7405.0
2020-05-28 14:55:00,54.8,54.85,54.77,54.84,5991.0,47.5894,47.6328,47.5634,47.6242,5991.0
2020-05-28 15:00:00,54.86,54.92,54.81,54.82,10323.0,47.6415,47.6936,47.5981,47.6068,10323.0
2020-05-28 15:05:00,54.81,54.85,54.7,54.72,7936.0,47.5981,47.6328,47.5026,47.5199,7936.0
2020-05-28 15:10:00,54.7,54.84,54.67,54.83,13037.0,47.5026,47.6242,47.4765,47.6155,13037.0
2020-05-28 15:15:00,54.85,54.86,54.57,54.57,12710.0,47.6328,47.6415,47.3897,47.3897,12710.0
2020-05-28 15:20:00,54.56,54.64,54.52,54.63,10632.0,47.381,47.4505,47.3463,47.4418,10632.0
2020-05-28 15:25:00,54.6,54.71,54.57,54.59,11852.0,47.4157,47.5113,47.3897,47.407,11852.0
2020-05-28 15:30:00,54.63,54.65,54.51,54.62,8140.0,47.4418,47.4592,47.3376,47.4331,8140.0
2020-05-28 15:35:00,54.59,54.66,54.59,54.63,8280.0,47.407,47.4678,47.407,47.4418,8280.0
2020-05-28 15:40:00,54.61,54.61,54.41,54.47,22882.0,47.4244,47.4244,47.2507,47.3028,22882.0
2020-05-28 15:45:00,54.48,54.53,54.3,54.33,26966.0,47.3115,47.3549,47.1552,47.1813,26966.0
2020-05-28 15:50:00,54.27,54.33,54.19,54.23,45665.0,47.1292,47.1813,47.0597,47.0944,45665.0
2020-05-28 15:55:00,54.25,54.45,54.25,54.37,60810.0,47.1118,47.2855,47.1118,47.216,60810.0
2020-05-29 09:30:00,54.5,54.69,54.08,54.6,26059.0,47.3289,47.4939,46.9642,47.4157,26059.0
2020-05-29 09:35:00,54.57,54.82,54.47,54.55,23742.0,47.3897,47.6068,47.3028,47.3723,23742.0
2020-05-29 09:40:00,54.54,54.55,54.42,54.48,12722.0,47.3636,47.3723,47.2594,47.3115,12722.0
2020-05-29 09:45:00,54.51,54.8,54.51,54.8,11923.0,47.3376,47.5894,47.3376,47.5894,11923.0
2020-05-29 09:50:00,54.78,54.79,54.4,54.62,27233.0,47.572,47.5807,47.242,47.4331,27233.0
2020-05-29 09:55:00,54.64,54.69,54.36,54.41,11186.0,47.4505,47.4939,47.2073,47.2507,11186.0
2020-05-29 10:00:00,54.41,54.76,54.36,54.76,7957.0,47.2507,47.5547,47.2073,47.5547,7957.0
2020-05-29 10:05:00,54.72,54.78,54.32,54.33,11724.0,47.5199,47.572,47.1726,47.1813,11724.0
2020-05-29 10:10:00,54.36,54.53,54.35,54.53,6759.0,47.2073,47.3549,47.1986,47.3549,6759.0
2020-05-29 10:15:00,54.54,54.6,54.43,54.43,10154.0,47.3636,47.4157,47.2681,47.2681,10154.0
2020-05-29 10:20:00,54.39,54.47,54.32,54.35,8002.0,47.2334,47.3028,47.1726,47.1986,8002.0
2020-05-29 10:25:00,54.32,54.34,54.16,54.19,7430.0,47.1726,47.1899,47.0336,47.0597,7430.0
2020-05-29 10:30:00,54.2,54.27,54.2,54.26,6219.0,47.0684,47.1292,47.0684,47.1205,6219.0
2020-05-29 10:35:00,54.26,54.32,54.18,54.26,4213.0,47.1205,47.1726,47.051,47.1205,4213.0
2020-05-29 10:40:00,54.26,54.29,54.11,54.11,8043.0,47.1205,47.1465,46.9902,46.9902,8043.0
2020-05-29 10:45:00,54.12,54.25,54.11,54.14,6381.0,46.9989,47.1118,46.9902,47.0163,6381.0
2020-05-29 10:50:00,54.13,54.16,53.97,53.99,11233.0,47.0076,47.0336,46.8686,46.886,11233.0
2020-05-29 10:55:00,54.01,54.05,53.73,53.73,20446.0,46.9034,46.9381,46.6602,46.6602,20446.0
2020-05-29 11:00:00,53.76,53.91,53.76,53.91,7516.0,46.6863,46.8165,46.6863,46.8165,7516.0
2020-05-29 11:05:00,53.91,54.09,53.91,54.03,4511.0,46.8165,46.9728,46.8165,46.9207,4511.0
2020-05-29 11:10:00,54.03,54.36,54.03,54.32,10337.0,46.9207,47.2073,46.9207,47.1726,10337.0
2020-05-29 11:15:00,54.33,54.35,54.13,54.19,10551.0,47.1813,47.1986,47.0076,47.0597,10551.0
2020-05-29 11:20:00,54.19,54.24,54.16,54.17,6010.0,47.0597,47.1031,47.0336,47.0423,6010.0
2020-05-29 11:25:00,54.16,54.17,54.1,54.13,3676.0,47.0336,47.0423,46.9815,47.0076,3676.0
2020-05-29 11:30:00,54.11,54.27,54.1,54.21,22467.0,46.9902,47.1292,46.9815,47.077,22467.0
2020-05-29 11:35:00,54.19,54.27,54.16,54.19,7576.0,47.0597,47.1292,47.0336,47.0597,7576.0
2020-05-29 11:40:00,54.18,54.2,54.03,54.04,7401.0,47.051,47.0684,46.9207,46.9294,7401.0
2020-05-29 11:45:00,54.05,54.22,54.03,54.16,6475.0,46.9381,47.0857,46.9207,47.0336,6475.0
2020-05-29 11:50:00,54.16,54.2,54.07,54.07,6328.0,47.0336,47.0684,46.9555,46.9555,6328.0
2020-05-29 11:55:00,54.09,54.12,54.05,54.11,5387.0,46.9728,46.9989,46.9381,46.9902,5387.0
2020-05-29 12:00:00,54.12,54.16,54.11,54.13,5671.0,46.9989,47.0336,46.9902,47.0076,5671.0
2020-05-29 12:05:00,54.11,54.17,54.09,54.13,7748.0,46.9902,47.0423,46.9728,47.0076,7748.0
2020-05-29 12:10:00,54.14,54.14,54.08,54.08,4001.0,47.0163,47.0163,46.9642,46.9642,4001.0
2020-05-29 12:15:00,54.02,54.06,53.99,54.03,6577.0,46.912,46.9468,46.886,46.9207,6577.0
2020-05-29 12:20:00,54.02,54.09,54.02,54.07,4360.0,46.912,46.9728,46.912,46.9555,4360.0
2020-05-29 12:25:00,54.09,54.11,54.06,54.11,7553.0,46.9728,46.9902,46.9468,46.9902,7553.0
2020-05-29 12:30:00,54.11,54.11,54.06,54.08,6986.0,46.9902,46.9902,46.9468,46.9642,6986.0
2020-05-29 12:35:00,54.09,54.11,54.05,54.09,6845.0,46.9728,46.9902,46.9381,46.9728,6845.0
2020-05-29 12:40:00,54.08,54.11,54.02,54.02,4293.0,46.9642,46.9902,46.912,46.912,4293.0
2020-05-29 12:45:00,54.01,54.01,53.93,53.95,2042.0,46.9034,46.9034,46.8339,46.8513,2042.0
2020-05-29 12:50:00,53.99,53.99,53.75,53.86,9271.0,46.886,46.886,46.6776,46.7731,9271.0
2020-05-29 12:55:00,53.85,54.15,53.85,54.07,10662.0,46.7644,47.0249,46.7644,46.9555,10662.0
2020-05-29 13:00:00,54.07,54.08,54.02,54.08,8426.0,46.9555,46.9642,46.912,46.9642,8426.0
2020-05-29 13:05:00,54.02,54.06,53.99,54.0,4545.0,46.912,46.9468,46.886,46.8947,4545.0
2020-05-29 13:10:00,53.99,54.08,53.98,54.05,2465.0,46.886,46.9642,46.8773,46.9381,2465.0
2020-05-29 13:15:00,54.06,54.09,54.01,54.06,6430.0,46.9468,46.9728,46.9034,46.9468,6430.0
2020-05-29 13:20:00,54.08,54.11,54.03,54.05,5782.0,46.9642,46.9902,46.9207,46.9381,5782.0
2020-05-29 13:25:00,54.05,54.1,54.03,54.1,6007.0,46.9381,46.9815,46.9207,46.9815,6007.0
2020-05-29 13:30:00,54.08,54.14,54.07,54.08,4965.0,46.9642,47.0163,46.9555,46.9642,4965.0
2020-05-29 13:35:00,54.07,54.07,53.92,53.95,4309.0,46.9555,46.9555,46.8252,46.8513,4309.0
2020-05-29 13:40:00,53.94,53.97,53.9,53.93,5346.0,46.8426,46.8686,46.8078,46.8339,5346.0
2020-05-29 13:45:00,53.93,53.96,53.91,53.93,6261.0,46.8339,46.8599,46.8165,46.8339,6261.0
2020-05-29 13:50:00,53.92,53.98,53.92,53.96,6214.0,46.8252,46.8773,46.8252,46.8599,6214.0
2020-05-29 13:55:00,53.97,54.07,53.97,54.05,8307.0,46.8686,46.9555,46.8686,46.9381,8307.0
2020-05-29 14:00:00,54.03,54.08,54.0,54.01,3385.0,46.9207,46.9642,46.8947,46.9034,3385.0
2020-05-29 14:05:00,54.01,54.33,53.99,54.32,18233.0,46.9034,47.1813,46.886,47.1726,18233.0
2020-05-29 14:10:00,54.33,54.42,54.22,54.22,6163.0,47.1813,47.2594,47.0857,47.0857,6163.0
2020-05-29 14:15:00,54.23,54.4,54.19,54.35,5163.0,47.0944,47.242,47.0597,47.1986,5163.0
2020-05-29 14:20:00,54.37,54.44,54.3,54.42,8666.0,47.216,47.2768,47.1552,47.2594,8666.0
2020-05-29 14:25:00,54.44,54.51,54.4,54.46,7209.0,47.2768,47.3376,47.242,47.2942,7209.0
2020-05-29 14:30:00,54.48,54.49,54.36,54.38,7231.0,47.3115,47.3202,47.2073,47.2247,7231.0
2020-05-29 14:35:00,54.39,54.41,54.27,54.29,12439.0,47.2334,47.2507,47.1292,47.1465,12439.0
2020-05-29 14:40:00,54.31,54.36,54.23,54.24,7763.0,47.1639,47.2073,47.0944,47.1031,7763.0
2020-05-29 14:45:00,54.24,54.27,54.16,54.16,8942.0,47.1031,47.1292,47.0336,47.0336,8942.0
2020-05-29 14:50:00,54.17,54.17,53.74,53.91,13685.0,47.0423,47.0423,46.6689,46.8165,13685.0
2020-05-29 14:55:00,53.93,54.53,53.88,54.52,21545.0,46.8339,47.3549,46.7905,47.3463,21545.0
2020-05-29 15:00:00,54.52,54.59,54.43,54.53,16717.0,47.3463,47.407,47.2681,47.3549,16717.0
2020-05-29 15:05:00,54.51,54.51,54.4,54.43,10160.0,47.3376,47.3376,47.242,47.2681,10160.0
2020-05-29 15:10:00,54.44,54.5,54.29,54.31,12363.0,47.2768,47.3289,47.1465,47.1639,12363.0
2020-05-29 15:15:00,54.32,54.35,54.21,54.35,9244.0,47.1726,47.1986,47.077,47.1986,9244.0
2020-05-29 15:20:00,54.32,54.43,54.32,54.41,17027.0,47.1726,47.2681,47.1726,47.2507,17027.0
2020-05-29 15:25:00,54.4,54.42,54.23,54.26,15996.0,47.242,47.2594,47.0944,47.1205,15996.0
2020-05-29 15:30:00,54.24,54.39,54.23,54.23,17634.0,47.1031,47.2334,47.0944,47.0944,17634.0
2020-05-29 15:35:00,54.24,54.3,54.11,54.2,37371.0,47.1031,47.1552,46.9902,47.0684,37371.0
2020-05-29 15:40:00,54.19,54.26,54.08,54.23,36669.0,47.0597,47.1205,46.9642,47.0944,36669.0
2020-05-29 15:45:00,54.23,54.33,54.17,54.26,45022.0,47.0944,47.1813,47.0423,47.1205,45022.0
2020-05-29 15:50:00,54.29,54.71,53.77,54.65,93085.0,47.1465,47.5113,46.6949,47.4592,93085.0
2020-05-29 15:55:00,54.59,55.03,54.49,54.65,214587.0,47.407,47.7892,47.3202,47.4592,214587.0
2020-06-01 09:30:00,54.48,54.91,54.43,54.78,28485.0,47.3115,47.6849,47.2681,47.572,28485.0
2020-06-01 09:35:00,54.76,54.82,54.57,54.57,18632.0,47.5547,47.6068,47.3897,47.3897,18632.0
2020-06-01 09:40:00,54.65,54.77,54.52,54.77,9740.0,47.4592,47.5634,47.3463,47.5634,9740.0
2020-06-01 09:45:00,54.8,54.86,54.62,54.68,17996.0,47.5894,47.6415,47.4331,47.4852,17996.0
2020-06-01 09:50:00,54.67,54.74,54.66,54.68,8136.0,47.4765,47.5373,47.4678,47.4852,8136.0
2020-06-01 09:55:00,54.7,54.77,54.42,54.42,9301.0,47.5026,47.5634,47.2594,47.2594,9301.0
2020-06-01 10:00:00,54.42,54.48,54.21,54.33,19690.0,47.2594,47.3115,47.077,47.1813,19690.0
2020-06-01 10:05:00,54.33,54.41,54.26,54.4,10685.0,47.1813,47.2507,47.1205,47.242,10685.0
2020-06-01 10:10:00,54.38,54.45,54.29,54.36,9985.0,47.2247,47.2855,47.1465,47.2073,9985.0
2020-06-01 10:15:00,54.37,54.42,54.28,54.34,4920.0,47.216,47.2594,47.1378,47.1899,4920.0
2020-06-01 10:20:00,54.32,54.51,54.28,54.35,10310.0,47.1726,47.3376,47.1378,47.1986,10310.0
2020-06-01 10:25:00,54.35,54.66,54.34,54.66,12747.0,47.1986,47.4678,47.1899,47.4678,12747.0
2020-06-01 10:30:00,54.66,54.71,54.59,54.66,9080.0,47.4678,47.5113,47.407,47.4678,9080.0
2020-06-01 10:35:00,54.66,54.71,54.64,54.71,6295.0,47.4678,47.5113,47.4505,47.5113,6295.0
2020-06-01 10:40:00,54.71,54.71,54.51,54.58,9288.0,47.5113,47.5113,47.3376,47.3984,9288.0
2020-06-01 10:45:00,54.58,54.6,54.47,54.53,5901.0,47.3984,47.4157,47.3028,47.3549,5901.0
2020-06-01 10:50:00,54.54,54.57,54.47,54.54,4406.0,47.3636,47.3897,47.3028,47.3636,4406.0
2020-06-01 10:55:00,54.54,54.6,54.5,54.52,3625.0,47.3636,47.4157,47.3289,47.3463,3625.0
2020-06-01 11:00:00,54.48,54.51,54.41,54.43,5886.0,47.3115,47.3376,47.2507,47.2681,5886.0
2020-06-01 11:05:00,54.44,54.47,54.31,54.31,6352.0,47.2768,47.3028,47.1639,47.1639,6352.0
2020-06-01 11:10:00,54.3,54.3,54.14,54.21,17059.0,47.1552,47.1552,47.0163,47.077,17059.0
2020-06-01 11:15:00,54.23,54.37,54.21,54.31,13415.0,47.0944,47.216,47.077,47.1639,13415.0
2020-06-01 11:20:00,54.33,54.41,54.31,54.36,14080.0,47.1813,47.2507,47.1639,47.2073,14080.0
2020-06-01 11:25:00,54.33,54.37,54.26,54.26,7560.0,47.1813,47.216,47.1205,47.1205,7560.0
2020-06-01 11:30:00,54.24,54.35,54.21,54.34,7760.0,47.1031,47.1986,47.077,47.1899,7760.0
2020-06-01 11:35:00,54.32,54.35,54.26,54.35,7477.0,47.1726,47.1986,47.1205,47.1986,7477.0
2020-06-01 11:40:00,54.37,54.46,54.36,54.41,9141.0,47.216,47.2942,47.2073,47.2507,9141.0
2020-06-01 11:45:00,54.43,54.43,54.33,54.38,7045.0,47.2681,47.2681,47.1813,47.2247,7045.0
2020-06-01 11:50:00,54.38,54.4,54.33,54.36,5084.0,47.2247,47.242,47.1813,47.2073,5084.0
2020-06-01 11:55:00,54.33,54.33,54.25,54.32,5022.0,47.1813,47.1813,47.1118,47.1726,5022.0
2020-06-01 12:00:00,54.35,54.41,54.32,54.39,7735.0,47.1986,47.2507,47.1726,47.2334,7735.0
2020-06-01 12:05:00,54.43,54.47,54.4,54.43,6282.0,47.2681,47.3028,47.242,47.2681,6282.0
2020-06-01 12:10:00,54.44,54.55,54.43,54.54,4476.0,47.2768,47.3723,47.2681,47.3636,4476.0
2020-06-01 12:15:00,54.54,54.64,54.54,54.63,8353.0,47.3636,47.4505,47.3636,47.4418,8353.0
2020-06-01 12:20:00,54.63,54.64,54.6,54.63,7357.0,47.4418,47.4505,47.4157,47.4418,7357.0
2020-06-01 12:25:00,54.6,54.66,54.6,54.6,4744.0,47.4157,47.4678,47.4157,47.4157,4744.0
2020-06-01 12:30:00,54.61,54.65,54.61,54.63,4804.0,47.4244,47.4592,47.4244,47.4418,4804.0
2020-06-01 12:35:00,54.63,54.64,54.58,54.62,6165.0,47.4418,47.4505,47.3984,47.4331,6165.0
2020-06-01 12:40:00,54.63,54.68,54.63,54.65,6975.0,47.4418,47.4852,47.4418,47.4592,6975.0
2020-06-01 12:45:00,54.64,54.65,54.6,54.64,7337.0,47.4505,47.4592,47.4157,47.4505,7337.0
2020-06-01 12:50:00,54.68,54.71,54.62,54.63,8699.0,47.4852,47.5113,47.4331,47.4418,8699.0
2020-06-01 12:55:00,54.64,54.69,54.57,54.68,5751.0,47.4505,47.4939,47.3897,47.4852,5751.0
2020-06-01 13:00:00,54.67,54.73,54.65,54.72,4192.0,47.4765,47.5286,47.4592,47.5199,4192.0
2020-06-01 13:05:00,54.71,54.83,54.68,54.69,15119.0,47.5113,47.6155,47.4852,47.4939,15119.0
2020-06-01 13:10:00,54.69,54.71,54.65,54.68,6178.0,47.4939,47.5113,47.4592,47.4852,6178.0
2020-06-01 13:15:00,54.7,54.73,54.69,54.73,2911.0,47.5026,47.5286,47.4939,47.5286,2911.0
2020-06-01 13:20:00,54.74,54.79,54.74,54.76,5086.0,47.5373,47.5807,47.5373,47.5547,5086.0
2020-06-01 13:25:00,54.77,54.81,54.74,54.77,5073.0,47.5634,47.5981,47.5373,47.5634,5073.0
2020-06-01 13:30:00,54.76,54.83,54.73,54.81,7306.0,47.5547,47.6155,47.5286,47.5981,7306.0
2020-06-01 13:35:00,54.8,54.9,54.79,54.86,5287.0,47.5894,47.6763,47.5807,47.6415,5287.0
2020-06-01 13:40:00,54.87,54.93,54.86,54.93,4731.0,47.6502,47.7023,47.6415,47.7023,4731.0
2020-06-01 13:45:00,54.93,54.94,54.88,54.91,5760.0,47.7023,47.711,47.6589,47.6849,5760.0
2020-06-01 13:50:00,54.93,54.93,54.87,54.91,4914.0,47.7023,47.7023,47.6502,47.6849,4914.0
2020-06-01 13:55:00,54.91,54.92,54.89,54.92,8142.0,47.6849,47.6936,47.6676,47.6936,8142.0
2020-06-01 14:00:00,54.92,54.94,54.88,54.94,4381.0,47.6936,47.711,47.6589,47.711,4381.0
2020-06-01 14:05:00,54.94,55.03,54.93,55.02,9146.0,47.711,47.7892,47.7023,47.7805,9146.0
2020-06-01 14:10:00,55.02,55.07,55.0,55.04,8322.0,47.7805,47.8239,47.7631,47.7978,8322.0
2020-06-01 14:15:00,55.03,55.03,54.94,54.98,7820.0,47.7892,47.7892,47.711,47.7457,7820.0
2020-06-01 14:20:00,54.98,55.0,54.93,54.95,7242.0,47.7457,47.7631,47.7023,47.7197,7242.0
2020-06-01 14:25:00,54.95,54.99,54.93,54.97,5992.0,47.7197,47.7544,47.7023,47.737,5992.0
2020-06-01 14:30:00,54.96,54.98,54.93,54.94,7231.0,47.7284,47.7457,47.7023,47.711,7231.0
2020-06-01 14:35:00,54.94,55.0,54.92,54.95,10994.0,47.711,47.7631,47.6936,47.7197,10994.0
2020-06-01 14:40:00,54.94,54.96,54.89,54.94,4514.0,47.711,47.7284,47.6676,47.711,4514.0
2020-06-01 14:45:00,54.92,54.95,54.89,54.94,6093.0,47.6936,47.7197,47.6676,47.711,6093.0
2020-06-01 14:50:00,54.94,54.94,54.91,54.93,5122.0,47.711,47.711,47.6849,47.7023,5122.0
2020-06-01 14:55:00,54.94,54.95,54.89,54.93,6083.0,47.711,47.7197,47.6676,47.7023,6083.0
2020-06-01 15:00:00,54.94,55.01,54.94,55.01,12436.0,47.711,47.7718,47.711,47.7718,12436.0
2020-06-01 15:05:00,55.01,55.01,54.94,54.99,10515.0,47.7718,47.7718,47.711,47.7544,10515.0
2020-06-01 15:10:00,54.98,54.99,54.92,54.95,11050.0,47.7457,47.7544,47.6936,47.7197,11050.0
2020-06-01 15:15:00,54.94,54.94,54.87,54.92,11580.0,47.711,47.711,47.6502,47.6936,11580.0
2020-06-01 15:20:00,54.91,54.92,54.79,54.79,10344.0,47.6849,47.6936,47.5807,47.5807,10344.0
2020-06-01 15:25:00,54.8,54.86,54.79,54.83,16845.0,47.5894,47.6415,47.5807,47.6155,16845.0
2020-06-01 15:30:00,54.83,55.03,54.82,55.02,19779.0,47.6155,47.7892,47.6068,47.7805,19779.0
2020-06-01 15:35:00,55.03,55.03,54.89,54.91,15657.0,47.7892,47.7892,47.6676,47.6849,15657.0
2020-06-01 15:40:00,54.92,54.95,54.89,54.95,20076.0,47.6936,47.7197,47.6676,47.7197,20076.0
2020-06-01 15:45:00,54.95,54.97,54.77,54.82,31304.0,47.7197,47.737,47.5634,47.6068,31304.0
2020-06-01 15:50:00,54.8,54.88,54.75,54.77,39155.0,47.5894,47.6589,47.546,47.5634,39155.0
2020-06-01 15:55:00,54.77,54.8,54.67,54.69,79518.0,47.5634,47.5894,47.4765,47.4939,79518.0
2020-06-02 09:30:00,54.52,54.61,54.07,54.12,22635.0,47.3463,47.4244,46.9555,46.9989,22635.0
2020-06-02 09:35:00,54.12,54.27,54.01,54.19,7980.0,46.9989,47.1292,46.9034,47.0597,7980.0
2020-06-02 09:40:00,54.2,54.5,54.18,54.35,7052.0,47.0684,47.3289,47.051,47.1986,7052.0
2020-06-02 09:45:00,54.33,54.57,54.32,54.55,10708.0,47.1813,47.3897,47.1726,47.3723,10708.0
2020-06-02 09:50:00,54.54,54.76,54.53,54.68,8571.0,47.3636,47.5547,47.3549,47.4852,8571.0
2020-06-02 09:55:00,54.66,54.86,54.63,54.81,16922.0,47.4678,47.6415,47.4418,47.5981,16922.0
2020-06-02 10:00:00,54.87,54.88,54.66,54.78,22136.0,47.6502,47.6589,47.4678,47.572,22136.0
2020-06-02 10:05:00,54.8,54.81,54.69,54.72,9691.0,47.5894,47.5981,47.4939,47.5199,9691.0
2020-06-02 10:10:00,54.71,54.71,54.59,54.68,10403.0,47.5113,47.5113,47.407,47.4852,10403.0
2020-06-02 10:15:00,54.67,54.74,54.62,54.67,16462.0,47.4765,47.5373,47.4331,47.4765,16462.0
2020-06-02 10:20:00,54.68,54.76,54.67,54.73,10308.0,47.4852,47.5547,47.4765,47.5286,10308.0
2020-06-02 10:25:00,54.73,54.82,54.69,54.8,24487.0,47.5286,47.6068,47.4939,47.5894,24487.0
2020-06-02 10:30:00,54.83,54.84,54.76,54.77,17457.0,47.6155,47.6242,47.5547,47.5634,17457.0
2020-06-02 10:35:00,54.76,54.87,54.76,54.85,19674.0,47.5547,47.6502,47.5547,47.6328,19674.0
2020-06-02 10:40:00,54.85,54.86,54.7,54.75,27094.0,47.6328,47.6415,47.5026,47.546,27094.0
2020-06-02 10:45:00,54.76,54.81,54.64,54.66,11427.0,47.5547,47.5981,47.4505,47.4678,11427.0
2020-06-02 10:50:00,54.65,54.71,54.62,54.71,14249.0,47.4592,47.5113,47.4331,47.5113,14249.0
2020-06-02 10:55:00,54.71,54.72,54.62,54.62,8627.0,47.5113,47.5199,47.4331,47.4331,8627.0
2020-06-02 11:00:00,54.62,54.64,54.4,54.49,23207.0,47.4331,47.4505,47.242,47.3202,23207.0
2020-06-02 11:05:00,54.46,54.5,54.37,54.45,20537.0,47.2942,47.3289,47.216,47.2855,20537.0
2020-06-02 11:10:00,54.46,54.58,54.46,54.48,9794.0,47.2942,47.3984,47.2942,47.3115,9794.0
2020-06-02 11:15:00,54.49,54.58,54.49,54.58,9267.0,47.3202,47.3984,47.3202,47.3984,9267.0
2020-06-02 11:20:00,54.6,54.68,54.58,54.62,7550.0,47.4157,47.4852,47.3984,47.4331,7550.0
2020-06-02 11:25:00,54.63,54.67,54.58,54.64,10173.0,47.4418,47.4765,47.3984,47.4505,10173.0
2020-06-02 11:30:00,54.6,54.74,54.6,54.73,11534.0,47.4157,47.5373,47.4157,47.5286,11534.0
2020-06-02 11:35:00,54.75,54.9,54.73,54.88,12949.0,47.546,47.6763,47.5286,47.6589,12949.0
2020-06-02 11:40:00,54.87,55.15,54.83,55.09,25621.0,47.6502,47.8934,47.6155,47.8413,25621.0
2020-06-02 11:45:00,55.07,55.16,55.01,55.01,11934.0,47.8239,47.902,47.7718,47.7718,11934.0
2020-06-02 11:50:00,55.0,55.0,54.91,54.96,13604.0,47.7631,47.7631,47.6849,47.7284,13604.0
2020-06-02 11:55:00,54.98,55.11,54.95,55.06,18764.0,47.7457,47.8586,47.7197,47.8152,18764.0
2020-06-02 12:00:00,55.06,55.15,55.02,55.15,19130.0,47.8152,47.8934,47.7805,47.8934,19130.0
2020-06-02 12:05:00,55.14,55.22,55.13,55.2,7642.0,47.8847,47.9542,47.876,47.9368,7642.0
2020-06-02 12:10:00,55.19,55.26,55.16,55.21,13813.0,47.9281,47.9889,47.902,47.9455,13813.0
2020-06-02 12:15:00,55.23,55.29,55.19,55.23,12550.0,47.9628,48.0149,47.9281,47.9628,12550.0
2020-06-02 12:20:00,55.23,55.24,55.11,55.12,9808.0,47.9628,47.9715,47.8586,47.8673,9808.0
2020-06-02 12:25:00,55.11,55.23,55.08,55.23,7541.0,47.8586,47.9628,47.8326,47.9628,7541.0
2020-06-02 12:30:00,55.21,55.24,55.1,55.18,19288.0,47.9455,47.9715,47.8499,47.9194,19288.0
2020-06-02 12:35:00,55.17,55.21,55.14,55.16,37143.0,47.9107,47.9455,47.8847,47.902,37143.0
2020-06-02 12:40:00,55.16,55.29,55.16,55.28,7159.0,47.902,48.0149,47.902,48.0063,7159.0
2020-06-02 12:45:00,55.28,55.29,55.24,55.28,7889.0,48.0063,48.0149,47.9715,48.0063,7889.0
2020-06-02 12:50:00,55.29,55.3,55.21,55.23,9904.0,48.0149,48.0236,47.9455,47.9628,9904.0
2020-06-02 12:55:00,55.23,55.3,55.19,55.28,10357.0,47.9628,48.0236,47.9281,48.0063,10357.0
2020-06-02 13:00:00,55.29,55.3,55.21,55.22,12533.0,48.0149,48.0236,47.9455,47.9542,12533.0
2020-06-02 13:05:00,55.22,55.26,55.21,55.26,7573.0,47.9542,47.9889,47.9455,47.9889,7573.0
2020-06-02 13:10:00,55.25,55.29,55.25,55.29,8814.0,47.9802,48.0149,47.9802,48.0149,8814.0
2020-06-02 13:15:00,55.29,55.38,55.27,55.36,15316.0,48.0149,48.0931,47.9976,48.0757,15316.0
2020-06-02 13:20:00,55.36,55.42,55.33,55.42,11110.0,48.0757,48.1278,48.0497,48.1278,11110.0
2020-06-02 13:25:00,55.41,55.42,55.38,55.39,10044.0,48.1192,48.1278,48.0931,48.1018,10044.0
2020-06-02 13:30:00,55.38,55.4,55.27,55.4,14905.0,48.0931,48.1105,47.9976,48.1105,14905.0
2020-06-02 13:35:00,55.41,55.7,55.41,55.61,30609.0,48.1192,48.371,48.1192,48.2928,30609.0
2020-06-02 13:40:00,55.6,55.67,55.53,55.66,7770.0,48.2842,48.3449,48.2234,48.3363,7770.0
2020-06-02 13:45:00,55.66,55.69,55.54,55.6,15433.0,48.3363,48.3623,48.232,48.2842,15433.0
2020-06-02 13:50:00,55.62,55.66,55.61,55.63,9627.0,48.3015,48.3363,48.2928,48.3102,9627.0
2020-06-02 13:55:00,55.65,55.69,55.58,55.63,17209.0,48.3276,48.3623,48.2668,48.3102,17209.0
2020-06-02 14:00:00,55.63,55.69,55.58,55.59,10039.0,48.3102,48.3623,48.2668,48.2755,10039.0
2020-06-02 14:05:00,55.58,55.58,55.49,55.56,6991.0,48.2668,48.2668,48.1886,48.2494,6991.0
2020-06-02 14:10:00,55.56,55.66,55.55,55.66,10841.0,48.2494,48.3363,48.2407,48.3363,10841.0
2020-06-02 14:15:00,55.66,55.72,55.61,55.72,10777.0,48.3363,48.3884,48.2928,48.3884,10777.0
2020-06-02 14:20:00,55.72,55.75,55.69,55.73,8522.0,48.3884,48.4144,48.3623,48.397,8522.0
2020-06-02 14:25:00,55.73,55.74,55.66,55.71,12695.0,48.397,48.4057,48.3363,48.3797,12695.0
2020-06-02 14:30:00,55.71,55.71,55.6,55.67,16380.0,48.3797,48.3797,48.2842,48.3449,16380.0
2020-06-02 14:35:00,55.68,55.75,55.68,55.74,14181.0,48.3536,48.4144,48.3536,48.4057,14181.0
2020-06-02 14:40:00,55.74,55.84,55.74,55.84,9549.0,48.4057,48.4926,48.4057,48.4926,9549.0
2020-06-02 14:45:00,55.85,55.97,55.85,55.97,15700.0,48.5013,48.6055,48.5013,48.6055,15700.0
2020-06-02 14:50:00,55.97,55.97,55.84,55.9,14033.0,48.6055,48.6055,48.4926,48.5447,14033.0
2020-06-02 14:55:00,55.92,55.99,55.89,55.97,15256.0,48.562,48.6228,48.536,48.6055,15256.0
2020-06-02 15:00:00,55.97,55.97,55.87,55.91,18972.0,48.6055,48.6055,48.5186,48.5534,18972.0
2020-06-02 15:05:00,55.91,55.92,55.81,55.83,14222.0,48.5534,48.562,48.4665,48.4839,14222.0
2020-06-02 15:10:00,55.82,55.83,55.64,55.64,18508.0,48.4752,48.4839,48.3189,48.3189,18508.0
2020-06-02 15:15:00,55.64,55.75,55.64,55.75,17770.0,48.3189,48.4144,48.3189,48.4144,17770.0
2020-06-02 15:20:00,55.75,55.81,55.62,55.65,20159.0,48.4144,48.4665,48.3015,48.3276,20159.0
2020-06-02 15:25:00,55.64,55.73,55.59,55.72,17214.0,48.3189,48.397,48.2755,48.3884,17214.0
2020-06-02 15:30:00,55.72,55.72,55.51,55.63,33614.0,48.3884,48.3884,48.206,48.3102,33614.0
2020-06-02 15:35:00,55.63,55.63,55.51,55.55,35889.0,48.3102,48.3102,48.206,48.2407,35889.0
2020-06-02 15:40:00,55.56,55.65,55.52,55.63,32785.0,48.2494,48.3276,48.2147,48.3102,32785.0
2020-06-02 15:45:00,55.63,55.71,55.53,55.7,57293.0,48.3102,48.3797,48.2234,48.371,57293.0
2020-06-02 15:50:00,55.71,55.76,55.64,55.75,85666.0,48.3797,48.4231,48.3189,48.4144,85666.0
2020-06-02 15:55:00,55.75,55.78,55.69,55.77,115678.0,48.4144,48.4405,48.3623,48.4318,115678.0
2020-06-03 09:30:00,55.99,56.63,55.82,56.48,41213.0,48.6228,49.1786,48.4752,49.0484,41213.0
2020-06-03 09:35:00,56.58,56.61,56.12,56.12,10009.0,49.1352,49.1613,48.7357,48.7357,10009.0
2020-06-03 09:40:00,56.2,56.55,56.09,56.53,10616.0,48.8052,49.1092,48.7097,49.0918,10616.0
2020-06-03 09:45:00,56.58,56.69,56.27,56.4,12690.0,49.1352,49.2307,48.866,48.9789,12690.0
2020-06-03 09:50:00,56.49,56.52,56.19,56.2,14644.0,49.057,49.0831,48.7965,48.8052,14644.0
2020-06-03 09:55:00,56.22,56.47,56.22,56.44,13419.0,48.8226,49.0397,48.8226,49.0136,13419.0
2020-06-03 10:00:00,56.45,56.59,56.36,56.59,11694.0,49.0223,49.1439,48.9442,49.1439,11694.0
2020-06-03 10:05:00,56.57,56.57,56.37,56.42,9575.0,49.1265,49.1265,48.9528,48.9963,9575.0
2020-06-03 10:10:00,56.43,56.44,56.34,56.41,13974.0,49.0049,49.0136,48.9268,48.9876,13974.0
2020-06-03 10:15:00,56.41,56.52,56.35,56.5,14686.0,48.9876,49.0831,48.9355,49.0657,14686.0
2020-06-03 10:20:00,56.47,56.56,56.4,56.51,10278.0,49.0397,49.1178,48.9789,49.0744,10278.0
2020-06-03 10:25:00,56.53,56.59,56.42,56.5,8305.0,49.0918,49.1439,48.9963,49.0657,8305.0
2020-06-03 10:30:00,56.48,56.49,56.37,56.39,10876.0,49.0484,49.057,48.9528,48.9702,10876.0
2020-06-03 10:35:00,56.41,56.49,56.38,56.4,11761.0,48.9876,49.057,48.9615,48.9789,11761.0
2020-06-03 10:40:00,56.43,56.47,56.32,56.33,17268.0,49.0049,49.0397,48.9094,48.9181,17268.0
2020-06-03 10:45:00,56.33,56.33,56.23,56.27,11885.0,48.9181,48.9181,48.8313,48.866,11885.0
2020-06-03 10:50:00,56.28,56.34,56.14,56.3,53765.0,48.8747,48.9268,48.7531,48.892,53765.0
2020-06-03 10:55:00,56.29,56.38,56.25,56.32,16252.0,48.8834,48.9615,48.8486,48.9094,16252.0
2020-06-03 11:00:00,56.3,56.52,56.3,56.4,9691.0,48.892,49.0831,48.892,48.9789,9691.0
2020-06-03 11:05:00,56.38,56.59,56.35,56.59,13087.0,48.9615,49.1439,48.9355,49.1439,13087.0
2020-06-03 11:10:00,56.58,56.72,56.57,56.72,21653.0,49.1352,49.2568,49.1265,49.2568,21653.0
2020-06-03 11:15:00,56.72,56.8,56.69,56.77,16207.0,49.2568,49.3263,49.2307,49.3002,16207.0
2020-06-03 11:20:00,56.76,56.79,56.67,56.76,14869.0,49.2915,49.3176,49.2134,49.2915,14869.0
2020-06-03 11:25:00,56.78,56.81,56.7,56.71,12507.0,49.3089,49.3349,49.2394,49.2481,12507.0
2020-06-03 11:30:00,56.74,56.75,56.65,56.7,9101.0,49.2742,49.2828,49.196,49.2394,9101.0
2020-06-03 11:35:00,56.72,56.76,56.68,56.76,9486.0,49.2568,49.2915,49.222,49.2915,9486.0
2020-06-03 11:40:00,56.76,56.84,56.74,56.78,13891.0,49.2915,49.361,49.2742,49.3089,13891.0
2020-06-03 11:45:00,56.79,56.84,56.73,56.82,10910.0,49.3176,49.361,49.2655,49.3436,10910.0
2020-06-03 11:50:00,56.81,56.87,56.76,56.82,11808.0,49.3349,49.387,49.2915,49.3436,11808.0
2020-06-03 11:55:00,56.83,56.88,56.81,56.83,10881.0,49.3523,49.3957,49.3349,49.3523,10881.0
2020-06-03 12:00:00,56.82,56.83,56.77,56.82,8667.0,49.3436,49.3523,49.3002,49.3436,8667.0
2020-06-03 12:05:00,56.84,56.89,56.77,56.79,17987.0,49.361,49.4044,49.3002,49.3176,17987.0
2020-06-03 12:10:00,56.81,56.83,56.75,56.82,8915.0,49.3349,49.3523,49.2828,49.3436,8915.0
2020-06-03 12:15:00,56.83,56.85,56.76,56.85,11349.0,49.3523,49.3697,49.2915,49.3697,11349.0
2020-06-03 12:20:00,56.86,56.88,56.76,56.8,7807.0,49.3784,49.3957,49.2915,49.3263,7807.0
2020-06-03 12:25:00,56.78,56.85,56.77,56.85,10371.0,49.3089,49.3697,49.3002,49.3697,10371.0
2020-06-03 12:30:00,56.87,56.87,56.71,56.71,14330.0,49.387,49.387,49.2481,49.2481,14330.0
2020-06-03 12:35:00,56.71,56.74,56.61,56.72,22351.0,49.2481,49.2742,49.1613,49.2568,22351.0
2020-06-03 12:40:00,56.72,56.76,56.66,56.71,12355.0,49.2568,49.2915,49.2047,49.2481,12355.0
2020-06-03 12:45:00,56.7,56.72,56.61,56.63,7322.0,49.2394,49.2568,49.1613,49.1786,7322.0
2020-06-03 12:50:00,56.64,56.68,56.6,56.6,10139.0,49.1873,49.222,49.1526,49.1526,10139.0
2020-06-03 12:55:00,56.6,56.62,56.55,56.61,7916.0,49.1526,49.1699,49.1092,49.1613,7916.0
2020-06-03 13:00:00,56.63,56.64,56.54,56.59,7165.0,49.1786,49.1873,49.1005,49.1439,7165.0
2020-06-03 13:05:00,56.59,56.59,56.5,56.5,7006.0,49.1439,49.1439,49.0657,49.0657,7006.0
2020-06-03 13:10:00,56.48,56.51,56.47,56.5,6568.0,49.0484,49.0744,49.0397,49.0657,6568.0
2020-06-03 13:15:00,56.52,56.58,56.49,56.58,5760.0,49.0831,49.1352,49.057,49.1352,5760.0
2020-06-03 13:20:00,56.59,56.7,56.57,56.69,8083.0,49.1439,49.2394,49.1265,49.2307,8083.0
2020-06-03 13:25:00,56.7,56.71,56.62,56.62,9960.0,49.2394,49.2481,49.1699,49.1699,9960.0
2020-06-03 13:30:00,56.62,56.65,56.58,56.62,5597.0,49.1699,49.196,49.1352,49.1699,5597.0
2020-06-03 13:35:00,56.62,56.63,56.55,56.61,8886.0,49.1699,49.1786,49.1092,49.1613,8886.0
2020-06-03 13:40:00,56.6,56.74,56.6,56.72,7379.0,49.1526,49.2742,49.1526,49.2568,7379.0
2020-06-03 13:45:00,56.72,56.79,56.6,56.64,14153.0,49.2568,49.3176,49.1526,49.1873,14153.0
2020-06-03 13:50:00,56.67,56.74,56.67,56.73,6654.0,49.2134,49.2742,49.2134,49.2655,6654.0
2020-06-03 13:55:00,56.73,56.87,56.72,56.85,10388.0,49.2655,49.387,49.2568,49.3697,10388.0
2020-06-03 14:00:00,56.85,56.91,56.82,56.91,9341.0,49.3697,49.4218,49.3436,49.4218,9341.0
2020-06-03 14:05:00,56.91,56.95,56.88,56.9,15938.0,49.4218,49.4565,49.3957,49.4131,15938.0
2020-06-03 14:10:00,56.9,57.07,56.88,56.99,39269.0,49.4131,49.5607,49.3957,49.4913,39269.0
2020-06-03 14:15:00,56.99,57.13,56.98,57.05,44719.0,49.4913,49.6128,49.4826,49.5434,44719.0
2020-06-03 14:20:00,57.06,57.06,57.01,57.03,18984.0,49.552,49.552,49.5086,49.526,18984.0
2020-06-03 14:25:00,57.02,57.03,56.9,56.93,11983.0,49.5173,49.526,49.4131,49.4392,11983.0
2020-06-03 14:30:00,56.91,56.93,56.81,56.93,15700.0,49.4218,49.4392,49.3349,49.4392,15700.0
2020-06-03 14:35:00,56.91,56.95,56.89,56.9,11147.0,49.4218,49.4565,49.4044,49.4131,11147.0
2020-06-03 14:40:00,56.89,56.94,56.86,56.93,8313.0,49.4044,49.4478,49.3784,49.4392,8313.0
2020-06-03 14:45:00,56.93,56.99,56.93,56.98,12383.0,49.4392,49.4913,49.4392,49.4826,12383.0
2020-06-03 14:50:00,56.98,57.0,56.95,56.96,14156.0,49.4826,49.4999,49.4565,49.4652,14156.0
2020-06-03 14:55:00,56.96,56.96,56.82,56.85,18004.0,49.4652,49.4652,49.3436,49.3697,18004.0
2020-06-03 15:00:00,56.83,56.86,56.79,56.82,12172.0,49.3523,49.3784,49.3176,49.3436,12172.0
2020-06-03 15:05:00,56.81,56.88,56.81,56.87,11620.0,49.3349,49.3957,49.3349,49.387,11620.0
2020-06-03 15:10:00,56.87,56.9,56.82,56.82,16512.0,49.387,49.4131,49.3436,49.3436,16512.0
2020-06-03 15:15:00,56.83,56.83,56.75,56.78,12984.0,49.3523,49.3523,49.2828,49.3089,12984.0
2020-06-03 15:20:00,56.77,56.86,56.72,56.86,15546.0,49.3002,49.3784,49.2568,49.3784,15546.0
2020-06-03 15:25:00,56.84,56.93,56.79,56.91,20556.0,49.361,49.4392,49.3176,49.4218,20556.0
2020-06-03 15:30:00,56.9,56.91,56.79,56.86,17963.0,49.4131,49.4218,49.3176,49.3784,17963.0
2020-06-03 15:35:00,56.86,57.03,56.85,56.98,26264.0,49.3784,49.526,49.3697,49.4826,26264.0
2020-06-03 15:40:00,56.97,57.0,56.91,56.98,21131.0,49.4739,49.4999,49.4218,49.4826,21131.0
2020-06-03 15:45:00,56.97,57.03,56.88,56.97,38207.0,49.4739,49.526,49.3957,49.4739,38207.0
2020-06-03 15:50:00,56.97,57.0,56.71,56.82,58244.0,49.4739,49.4999,49.2481,49.3436,58244.0
2020-06-03 15:55:00,56.81,56.82,56.61,56.62,83091.0,49.3349,49.3436,49.1613,49.1699,83091.0
2020-06-04 09:30:00,56.17,56.24,55.82,55.93,32197.0,48.7792,48.8399,48.4752,48.5707,32197.0
2020-06-04 09:35:00,55.99,56.35,55.99,56.12,15009.0,48.6228,48.9355,48.6228,48.7357,15009.0
2020-06-04 09:40:00,56.16,56.26,56.07,56.25,10968.0,48.7705,48.8573,48.6923,48.8486,10968.0
2020-06-04 09:45:00,56.25,56.39,56.13,56.39,10471.0,48.8486,48.9702,48.7444,48.9702,10471.0
2020-06-04 09:50:00,56.4,56.52,56.33,56.52,23345.0,48.9789,49.0831,48.9181,49.0831,23345.0
2020-06-04 09:55:00,56.52,56.56,56.34,56.43,13273.0,49.0831,49.1178,48.9268,49.0049,13273.0
2020-06-04 10:00:00,56.46,56.76,56.46,56.56,11944.0,49.031,49.2915,49.031,49.1178,11944.0
2020-06-04 10:05:00,56.56,56.72,56.56,56.7,18880.0,49.1178,49.2568,49.1178,49.2394,18880.0
2020-06-04 10:10:00,56.7,56.76,56.65,56.68,19542.0,49.2394,49.2915,49.196,49.222,19542.0
2020-06-04 10:15:00,56.68,56.83,56.65,56.69,32864.0,49.222,49.3523,49.196,49.2307,32864.0
2020-06-04 10:20:00,56.69,56.74,56.64,56.71,20796.0,49.2307,49.2742,49.1873,49.2481,20796.0
2020-06-04 10:25:00,56.7,56.9,56.7,56.88,8399.0,49.2394,49.4131,49.2394,49.3957,8399.0
2020-06-04 10:30:00,56.91,57.06,56.9,57.01,11221.0,49.4218,49.552,49.4131,49.5086,11221.0
2020-06-04 10:35:00,56.99,57.04,56.96,57.01,7416.0,49.4913,49.5347,49.4652,49.5086,7416.0
2020-06-04 10:40:00,57.04,57.08,56.97,57.02,9983.0,49.5347,49.5694,49.4739,49.5173,9983.0
2020-06-04 10:45:00,56.98,57.08,56.89,57.06,9398.0,49.4826,49.5694,49.4044,49.552,9398.0
2020-06-04 10:50:00,57.05,57.06,56.94,57.01,15987.0,49.5434,49.552,49.4478,49.5086,15987.0
2020-06-04 10:55:00,57.0,57.01,56.95,56.97,9644.0,49.4999,49.5086,49.4565,49.4739,9644.0
2020-06-04 11:00:00,56.98,57.0,56.93,56.97,7775.0,49.4826,49.4999,49.4392,49.4739,7775.0
2020-06-04 11:05:00,56.97,57.02,56.95,57.01,15000.0,49.4739,49.5173,49.4565,49.5086,15000.0
2020-06-04 11:10:00,57.0,57.0,56.76,56.84,10156.0,49.4999,49.4999,49.2915,49.361,10156.0
2020-06-04 11:15:00,56.82,56.87,56.77,56.8,10765.0,49.3436,49.387,49.3002,49.3263,10765.0
2020-06-04 11:20:00,56.76,56.9,56.76,56.86,6993.0,49.2915,49.4131,49.2915,49.3784,6993.0
2020-06-04 11:25:00,56.83,56.84,56.67,56.77,10840.0,49.3523,49.361,49.2134,49.3002,10840.0
2020-06-04 11:30:00,56.77,56.81,56.74,56.79,5749.0,49.3002,49.3349,49.2742,49.3176,5749.0
2020-06-04 11:35:00,56.78,56.85,56.74,56.85,6230.0,49.3089,49.3697,49.2742,49.3697,6230.0
2020-06-04 11:40:00,56.87,56.93,56.71,56.72,8083.0,49.387,49.4392,49.2481,49.2568,8083.0
2020-06-04 11:45:00,56.73,56.78,56.6,56.61,12211.0,49.2655,49.3089,49.1526,49.1613,12211.0
2020-06-04 11:50:00,56.61,56.66,56.54,56.56,9783.0,49.1613,49.2047,49.1005,49.1178,9783.0
2020-06-04 11:55:00,56.55,56.67,56.54,56.62,6628.0,49.1092,49.2134,49.1005,49.1699,6628.0
2020-06-04 12:00:00,56.6,56.7,56.6,56.69,6117.0,49.1526,49.2394,49.1526,49.2307,6117.0
2020-06-04 12:05:00,56.73,56.85,56.72,56.85,7310.0,49.2655,49.3697,49.2568,49.3697,7310.0
2020-06-04 12:10:00,56.85,56.89,56.8,56.84,7558.0,49.3697,49.4044,49.3263,49.361,7558.0
2020-06-04 12:15:00,56.83,56.85,56.73,56.8,8610.0,49.3523,49.3697,49.2655,49.3263,8610.0
2020-06-04 12:20:00,56.79,56.92,56.75,56.92,7392.0,49.3176,49.4305,49.2828,49.4305,7392.0
2020-06-04 12:25:00,56.91,56.96,56.88,56.92,9174.0,49.4218,49.4652,49.3957,49.4305,9174.0
2020-06-04 12:30:00,56.91,56.92,56.73,56.79,8114.0,49.4218,49.4305,49.2655,49.3176,8114.0
2020-06-04 12:35:00,56.79,56.88,56.78,56.87,6942.0,49.3176,49.3957,49.3089,49.387,6942.0
2020-06-04 12:40:00,56.87,56.93,56.79,56.8,10481.0,49.387,49.4392,49.3176,49.3263,10481.0
2020-06-04 12:45:00,56.79,56.8,56.74,56.75,6321.0,49.3176,49.3263,49.2742,49.2828,6321.0
2020-06-04 12:50:00,56.76,56.78,56.67,56.68,9610.0,49.2915,49.3089,49.2134,49.222,9610.0
2020-06-04 12:55:00,56.65,56.7,56.57,56.58,5765.0,49.196,49.2394,49.1265,49.1352,5765.0
2020-06-04 13:00:00,56.57,56.63,56.55,56.63,6976.0,49.1265,49.1786,49.1092,49.1786,6976.0
2020-06-04 13:05:00,56.64,56.72,56.62,56.71,9149.0,49.1873,49.2568,49.1699,49.2481,9149.0
2020-06-04 13:10:00,56.72,56.75,56.66,56.66,7714.0,49.2568,49.2828,49.2047,49.2047,7714.0
2020-06-04 13:15:00,56.67,56.68,56.62,56.66,3999.0,49.2134,49.222,49.1699,49.2047,3999.0
2020-06-04 13:20:00,56.65,56.66,56.55,56.61,7572.0,49.196,49.2047,49.1092,49.1613,7572.0
2020-06-04 13:25:00,56.61,56.62,56.56,56.57,4082.0,49.1613,49.1699,49.1178,49.1265,4082.0
2020-06-04 13:30:00,56.58,56.63,56.55,56.56,8282.0,49.1352,49.1786,49.1092,49.1178,8282.0
2020-06-04 13:35:00,56.56,56.61,56.51,56.59,5950.0,49.1178,49.1613,49.0744,49.1439,5950.0
2020-06-04 13:40:00,56.57,56.7,56.57,56.69,8924.0,49.1265,49.2394,49.1265,49.2307,8924.0
2020-06-04 13:45:00,56.7,56.71,56.59,56.65,17542.0,49.2394,49.2481,49.1439,49.196,17542.0
2020-06-04 13:50:00,56.64,56.72,56.63,56.72,7646.0,49.1873,49.2568,49.1786,49.2568,7646.0
2020-06-04 13:55:00,56.72,56.74,56.7,56.73,6618.0,49.2568,49.2742,49.2394,49.2655,6618.0
2020-06-04 14:00:00,56.75,56.75,56.67,56.68,11003.0,49.2828,49.2828,49.2134,49.222,11003.0
2020-06-04 14:05:00,56.69,56.69,56.59,56.63,5970.0,49.2307,49.2307,49.1439,49.1786,5970.0
2020-06-04 14:10:00,56.64,56.68,56.59,56.67,10086.0,49.1873,49.222,49.1439,49.2134,10086.0
2020-06-04 14:15:00,56.67,56.68,56.61,56.64,7533.0,49.2134,49.222,49.1613,49.1873,7533.0
2020-06-04 14:20:00,56.64,56.66,56.53,56.64,7643.0,49.1873,49.2047,49.0918,49.1873,7643.0
2020-06-04 14:25:00,56.65,56.69,56.62,56.66,6738.0,49.196,49.2307,49.1699,49.2047,6738.0
2020-06-04 14:30:00,56.69,56.69,56.45,56.46,7872.0,49.2307,49.2307,49.0223,49.031,7872.0
2020-06-04 14:35:00,56.47,56.51,56.42,56.43,7789.0,49.0397,49.0744,48.9963,49.0049,7789.0
2020-06-04 14:40:00,56.42,56.42,56.31,56.39,5967.0,48.9963,48.9963,48.9007,48.9702,5967.0
2020-06-04 14:45:00,56.37,56.45,56.34,56.45,8719.0,48.9528,49.0223,48.9268,49.0223,8719.0
2020-06-04 14:50:00,56.44,56.53,56.44,56.51,7062.0,49.0136,49.0918,49.0136,49.0744,7062.0
2020-06-04 14:55:00,56.53,56.53,56.34,56.34,8033.0,49.0918,49.0918,48.9268,48.9268,8033.0
2020-06-04 15:00:00,56.32,56.41,56.3,56.32,8557.0,48.9094,48.9876,48.892,48.9094,8557.0
2020-06-04 15:05:00,56.29,56.35,56.18,56.23,12271.0,48.8834,48.9355,48.7878,48.8313,12271.0
2020-06-04 15:10:00,56.23,56.25,56.06,56.06,12410.0,48.8313,48.8486,48.6836,48.6836,12410.0
2020-06-04 15:15:00,56.04,56.06,55.95,56.02,16845.0,48.6663,48.6836,48.5881,48.6489,16845.0
2020-06-04 15:20:00,56.01,56.1,55.97,56.04,16569.0,48.6402,48.7184,48.6055,48.6663,16569.0
2020-06-04 15:25:00,56.04,56.13,56.02,56.12,15734.0,48.6663,48.7444,48.6489,48.7357,15734.0
2020-06-04 15:30:00,56.11,56.28,56.09,56.21,20683.0,48.727,48.8747,48.7097,48.8139,20683.0
2020-06-04 15:35:00,56.22,56.25,56.14,56.19,18430.0,48.8226,48.8486,48.7531,48.7965,18430.0
2020-06-04 15:40:00,56.19,56.2,56.11,56.13,21862.0,48.7965,48.8052,48.727,48.7444,21862.0
2020-06-04 15:45:00,56.12,56.15,56.05,56.12,34228.0,48.7357,48.7618,48.6749,48.7357,34228.0
2020-06-04 15:50:00,56.14,56.3,56.07,56.3,55859.0,48.7531,48.892,48.6923,48.892,55859.0
2020-06-04 15:55:00,56.31,56.5,56.27,56.49,110849.0,48.9007,49.0657,48.866,49.057,110849.0
2020-06-05 09:30:00,57.06,57.73,57.0,57.6,39129.0,49.552,50.1339,49.4999,50.021,39129.0
2020-06-05 09:35:00,57.6,58.37,57.5,58.3,40630.0,50.021,50.6897,49.9342,50.6289,40630.0
2020-06-05 09:40:00,58.29,58.33,58.08,58.3,23482.0,50.6202,50.6549,50.4378,50.6289,23482.0
2020-06-05 09:45:00,58.29,58.29,57.97,58.02,22033.0,50.6202,50.6202,50.3423,50.3857,22033.0
2020-06-05 09:50:00,58.06,58.1,57.92,57.92,18668.0,50.4205,50.4552,50.2989,50.2989,18668.0
2020-06-05 09:55:00,57.89,57.89,57.68,57.73,20948.0,50.2728,50.2728,50.0905,50.1339,20948.0
2020-06-05 10:00:00,57.69,57.94,57.61,57.92,20963.0,50.0992,50.3163,50.0297,50.2989,20963.0
2020-06-05 10:05:00,57.98,58.04,57.86,57.89,16384.0,50.351,50.4031,50.2468,50.2728,16384.0
2020-06-05 10:10:00,57.91,57.98,57.74,57.98,14090.0,50.2902,50.351,50.1426,50.351,14090.0
2020-06-05 10:15:00,57.97,58.01,57.77,57.97,8124.0,50.3423,50.377,50.1686,50.3423,8124.0
2020-06-05 10:20:00,57.98,58.07,57.93,58.01,15979.0,50.351,50.4292,50.3076,50.377,15979.0
2020-06-05 10:25:00,58.02,58.07,57.82,57.83,18120.0,50.3857,50.4292,50.212,50.2207,18120.0
2020-06-05 10:30:00,57.83,57.98,57.8,57.97,7787.0,50.2207,50.351,50.1947,50.3423,7787.0
2020-06-05 10:35:00,57.94,58.06,57.93,57.98,8039.0,50.3163,50.4205,50.3076,50.351,8039.0
2020-06-05 10:40:00,57.95,58.02,57.92,57.94,7213.0,50.3249,50.3857,50.2989,50.3163,7213.0
2020-06-05 10:45:00,57.92,57.99,57.91,57.97,11107.0,50.2989,50.3597,50.2902,50.3423,11107.0
2020-06-05 10:50:00,57.95,57.95,57.8,57.81,10802.0,50.3249,50.3249,50.1947,50.2034,10802.0
2020-06-05 10:55:00,57.81,57.92,57.81,57.88,9695.0,50.2034,50.2989,50.2034,50.2642,9695.0
2020-06-05 11:00:00,57.91,58.1,57.87,58.04,31574.0,50.2902,50.4552,50.2555,50.4031,31574.0
2020-06-05 11:05:00,58.06,58.08,58.01,58.01,8316.0,50.4205,50.4378,50.377,50.377,8316.0
2020-06-05 11:10:00,57.99,58.19,57.99,58.05,27621.0,50.3597,50.5334,50.3597,50.4118,27621.0
2020-06-05 11:15:00,58.03,58.08,58.0,58.07,17773.0,50.3944,50.4378,50.3684,50.4292,17773.0
2020-06-05 11:20:00,58.08,58.24,58.07,58.24,10655.0,50.4378,50.5768,50.4292,50.5768,10655.0
2020-06-05 11:25:00,58.25,58.37,58.21,58.37,34041.0,50.5855,50.6897,50.5507,50.6897,34041.0
2020-06-05 11:30:00,58.39,58.46,58.26,58.32,17574.0,50.707,50.7678,50.5942,50.6463,17574.0
2020-06-05 11:35:00,58.31,58.4,58.23,58.28,10935.0,50.6376,50.7157,50.5681,50.6115,10935.0
2020-06-05 11:40:00,58.27,58.31,58.2,58.23,20214.0,50.6028,50.6376,50.542,50.5681,20214.0
2020-06-05 11:45:00,58.21,58.37,58.18,58.37,16388.0,50.5507,50.6897,50.5247,50.6897,16388.0
2020-06-05 11:50:00,58.37,58.49,58.37,58.43,16603.0,50.6897,50.7939,50.6897,50.7418,16603.0
2020-06-05 11:55:00,58.43,58.43,58.23,58.24,6389.0,50.7418,50.7418,50.5681,50.5768,6389.0
2020-06-05 12:00:00,58.23,58.25,58.15,58.17,10170.0,50.5681,50.5855,50.4986,50.516,10170.0
2020-06-05 12:05:00,58.17,58.22,58.09,58.14,9170.0,50.516,50.5594,50.4465,50.4899,9170.0
2020-06-05 12:10:00,58.14,58.2,58.1,58.11,8560.0,50.4899,50.542,50.4552,50.4639,8560.0
2020-06-05 12:15:00,58.08,58.1,57.93,57.97,8083.0,50.4378,50.4552,50.3076,50.3423,8083.0
2020-06-05 12:20:00,57.99,58.07,57.98,58.06,14829.0,50.3597,50.4292,50.351,50.4205,14829.0
2020-06-05 12:25:00,58.06,58.09,57.95,57.98,14756.0,50.4205,50.4465,50.3249,50.351,14756.0
2020-06-05 12:30:00,57.97,58.04,57.92,57.98,11356.0,50.3423,50.4031,50.2989,50.351,11356.0
2020-06-05 12:35:00,58.0,58.12,58.0,58.12,8797.0,50.3684,50.4726,50.3684,50.4726,8797.0
2020-06-05 12:40:00,58.13,58.17,58.02,58.05,9082.0,50.4813,50.516,50.3857,50.4118,9082.0
2020-06-05 12:45:00,58.08,58.15,58.07,58.14,5612.0,50.4378,50.4986,50.4292,50.4899,5612.0
2020-06-05 12:50:00,58.13,58.15,58.07,58.13,9205.0,50.4813,50.4986,50.4292,50.4813,9205.0
2020-06-05 12:55:00,58.14,58.16,58.11,58.16,5285.0,50.4899,50.5073,50.4639,50.5073,5285.0
2020-06-05 13:00:00,58.15,58.19,58.11,58.15,8714.0,50.4986,50.5334,50.4639,50.4986,8714.0
2020-06-05 13:05:00,58.18,58.21,58.17,58.2,16436.0,50.5247,50.5507,50.516,50.542,16436.0
2020-06-05 13:10:00,58.18,58.24,58.18,58.21,10205.0,50.5247,50.5768,50.5247,50.5507,10205.0
2020-06-05 13:15:00,58.22,58.23,58.17,58.19,12402.0,50.5594,50.5681,50.516,50.5334,12402.0
2020-06-05 13:20:00,58.21,58.24,58.19,58.22,25402.0,50.5507,50.5768,50.5334,50.5594,25402.0
2020-06-05 13:25:00,58.22,58.25,58.15,58.2,12676.0,50.5594,50.5855,50.4986,50.542,12676.0
2020-06-05 13:30:00,58.21,58.23,58.06,58.08,6874.0,50.5507,50.5681,50.4205,50.4378,6874.0
2020-06-05 13:35:00,58.07,58.13,58.04,58.13,5943.0,50.4292,50.4813,50.4031,50.4813,5943.0
2020-06-05 13:40:00,58.12,58.2,58.1,58.18,11846.0,50.4726,50.542,50.4552,50.5247,11846.0
2020-06-05 13:45:00,58.18,58.18,58.04,58.04,6203.0,50.5247,50.5247,50.4031,50.4031,6203.0
2020-06-05 13:50:00,58.05,58.06,57.98,57.98,5195.0,50.4118,50.4205,50.351,50.351,5195.0
2020-06-05 13:55:00,57.97,57.98,57.89,57.89,6579.0,50.3423,50.351,50.2728,50.2728,6579.0
2020-06-05 14:00:00,57.92,58.12,57.89,58.12,12683.0,50.2989,50.4726,50.2728,50.4726,12683.0
2020-06-05 14:05:00,58.12,58.12,58.06,58.1,9218.0,50.4726,50.4726,50.4205,50.4552,9218.0
2020-06-05 14:10:00,58.14,58.14,58.07,58.07,5782.0,50.4899,50.4899,50.4292,50.4292,5782.0
2020-06-05 14:15:00,58.07,58.18,58.07,58.12,5442.0,50.4292,50.5247,50.4292,50.4726,5442.0
2020-06-05 14:20:00,58.1,58.16,58.07,58.14,5633.0,50.4552,50.5073,50.4292,50.4899,5633.0
2020-06-05 14:25:00,58.13,58.18,58.1,58.18,5302.0,50.4813,50.5247,50.4552,50.5247,5302.0
2020-06-05 14:30:00,58.19,58.23,58.12,58.12,8046.0,50.5334,50.5681,50.4726,50.4726,8046.0
2020-06-05 14:35:00,58.1,58.1,57.98,58.05,16981.0,50.4552,50.4552,50.351,50.4118,16981.0
2020-06-05 14:40:00,58.08,58.15,58.03,58.09,8713.0,50.4378,50.4986,50.3944,50.4465,8713.0
2020-06-05 14:45:00,58.08,58.08,57.91,57.93,8965.0,50.4378,50.4378,50.2902,50.3076,8965.0
2020-06-05 14:50:00,57.94,57.96,57.79,57.82,11077.0,50.3163,50.3336,50.186,50.212,11077.0
2020-06-05 14:55:00,57.81,57.85,57.7,57.73,6463.0,50.2034,50.2381,50.1078,50.1339,6463.0
2020-06-05 15:00:00,57.74,57.76,57.64,57.66,18548.0,50.1426,50.1599,50.0557,50.0731,18548.0
2020-06-05 15:05:00,57.69,57.69,57.59,57.62,9089.0,50.0992,50.0992,50.0123,50.0384,9089.0
2020-06-05 15:10:00,57.63,57.63,57.49,57.51,9280.0,50.047,50.047,49.9255,49.9428,9280.0
2020-06-05 15:15:00,57.52,57.58,57.49,57.55,8219.0,49.9515,50.0036,49.9255,49.9776,8219.0
2020-06-05 15:20:00,57.55,57.57,57.45,57.51,11100.0,49.9776,49.9949,49.8907,49.9428,11100.0
2020-06-05 15:25:00,57.52,57.69,57.52,57.67,9063.0,49.9515,50.0992,49.9515,50.0818,9063.0
2020-06-05 15:30:00,57.65,57.66,57.5,57.5,11075.0,50.0644,50.0731,49.9342,49.9342,11075.0
2020-06-05 15:35:00,57.51,57.6,57.46,57.49,13923.0,49.9428,50.021,49.8994,49.9255,13923.0
2020-06-05 15:40:00,57.48,57.51,57.39,57.41,20023.0,49.9168,49.9428,49.8386,49.856,20023.0
2020-06-05 15:45:00,57.4,57.4,57.21,57.21,28596.0,49.8473,49.8473,49.6823,49.6823,28596.0
2020-06-05 15:50:00,57.2,57.34,57.1,57.13,47018.0,49.6736,49.7952,49.5868,49.6128,47018.0
2020-06-05 15:55:00,57.13,57.31,57.12,57.26,90964.0,49.6128,49.7692,49.6042,49.7257,90964.0
2020-06-08 09:30:00,57.06,57.37,56.9,57.3,44336.0,49.552,49.8213,49.4131,49.7605,44336.0
2020-06-08 09:35:00,57.3,57.5,57.26,57.47,17630.0,49.7605,49.9342,49.7257,49.9081,17630.0
2020-06-08 09:40:00,57.44,57.78,57.43,57.72,44090.0,49.882,50.1773,49.8734,50.1252,44090.0
2020-06-08 09:45:00,57.7,58.18,57.69,57.98,19759.0,50.1078,50.5247,50.0992,50.351,19759.0
2020-06-08 09:50:00,57.98,58.35,57.92,58.18,22111.0,50.351,50.6723,50.2989,50.5247,22111.0
2020-06-08 09:55:00,58.16,58.25,57.93,58.22,15858.0,50.5073,50.5855,50.3076,50.5594,15858.0
2020-06-08 10:00:00,58.24,58.8,58.2,58.79,81444.0,50.5768,51.0631,50.542,51.0544,81444.0
2020-06-08 10:05:00,58.78,58.8,58.4,58.6,33144.0,51.0457,51.0631,50.7157,50.8894,33144.0
2020-06-08 10:10:00,58.59,58.64,58.23,58.31,69166.0,50.8807,50.9242,50.5681,50.6376,69166.0
2020-06-08 10:15:00,58.37,58.42,58.26,58.33,22359.0,50.6897,50.7331,50.5942,50.6549,22359.0
2020-06-08 10:20:00,58.34,58.46,58.27,58.45,22265.0,50.6636,50.7678,50.6028,50.7592,22265.0
2020-06-08 10:25:00,58.45,58.45,58.23,58.33,41314.0,50.7592,50.7592,50.5681,50.6549,41314.0
2020-06-08 10:30:00,58.31,58.38,58.2,58.32,15779.0,50.6376,50.6984,50.542,50.6463,15779.0
2020-06-08 10:35:00,58.32,58.53,58.3,58.34,21386.0,50.6463,50.8286,50.6289,50.6636,21386.0
2020-06-08 10:40:00,58.34,58.44,58.33,58.37,12417.0,50.6636,50.7505,50.6549,50.6897,12417.0
2020-06-08 10:45:00,58.38,58.62,58.37,58.59,12557.0,50.6984,50.9068,50.6897,50.8807,12557.0
2020-06-08 10:50:00,58.55,58.64,58.49,58.6,14060.0,50.846,50.9242,50.7939,50.8894,14060.0
2020-06-08 10:55:00,58.61,58.63,58.51,58.58,11123.0,50.8981,50.9155,50.8113,50.872,11123.0
2020-06-08 11:00:00,58.58,58.64,58.53,58.56,8526.0,50.872,50.9242,50.8286,50.8547,8526.0
2020-06-08 11:05:00,58.56,58.56,58.41,58.5,15948.0,50.8547,50.8547,50.7244,50.8026,15948.0
2020-06-08 11:10:00,58.53,58.55,58.39,58.39,12797.0,50.8286,50.846,50.707,50.707,12797.0
2020-06-08 11:15:00,58.39,58.54,58.39,58.41,15552.0,50.707,50.8373,50.707,50.7244,15552.0
2020-06-08 11:20:00,58.41,58.5,58.39,58.47,17377.0,50.7244,50.8026,50.707,50.7765,17377.0
2020-06-08 11:25:00,58.46,58.52,58.4,58.41,14430.0,50.7678,50.8199,50.7157,50.7244,14430.0
2020-06-08 11:30:00,58.4,58.53,58.37,58.53,9573.0,50.7157,50.8286,50.6897,50.8286,9573.0
2020-06-08 11:35:00,58.53,58.54,58.38,58.43,15469.0,50.8286,50.8373,50.6984,50.7418,15469.0
2020-06-08 11:40:00,58.45,58.59,58.44,58.45,17251.0,50.7592,50.8807,50.7505,50.7592,17251.0
2020-06-08 11:45:00,58.45,58.54,58.45,58.5,10000.0,50.7592,50.8373,50.7592,50.8026,10000.0
2020-06-08 11:50:00,58.48,58.6,58.48,58.56,14036.0,50.7852,50.8894,50.7852,50.8547,14036.0
2020-06-08 11:55:00,58.58,58.61,58.54,58.54,33481.0,50.872,50.8981,50.8373,50.8373,33481.0
2020-06-08 12:00:00,58.51,58.51,58.25,58.25,60082.0,50.8113,50.8113,50.5855,50.5855,60082.0
2020-06-08 12:05:00,58.23,58.46,58.22,58.45,15511.0,50.5681,50.7678,50.5594,50.7592,15511.0
2020-06-08 12:10:00,58.44,58.47,58.36,58.36,14507.0,50.7505,50.7765,50.681,50.681,14507.0
2020-06-08 12:15:00,58.35,58.41,58.35,58.37,11080.0,50.6723,50.7244,50.6723,50.6897,11080.0
2020-06-08 12:20:00,58.36,58.52,58.36,58.47,17890.0,50.681,50.8199,50.681,50.7765,17890.0
2020-06-08 12:25:00,58.48,58.49,58.4,58.47,8477.0,50.7852,50.7939,50.7157,50.7765,8477.0
2020-06-08 12:30:00,58.49,58.7,58.49,58.68,17244.0,50.7939,50.9763,50.7939,50.9589,17244.0
2020-06-08 12:35:00,58.68,58.74,58.64,58.74,6352.0,50.9589,51.011,50.9242,51.011,6352.0
2020-06-08 12:40:00,58.74,58.87,58.72,58.82,21083.0,51.011,51.1239,50.9936,51.0805,21083.0
2020-06-08 12:45:00,58.83,58.9,58.83,58.9,9166.0,51.0892,51.1499,51.0892,51.1499,9166.0
2020-06-08 12:50:00,58.91,58.96,58.83,58.84,17277.0,51.1586,51.202,51.0892,51.0978,17277.0
2020-06-08 12:55:00,58.84,58.98,58.82,58.96,7327.0,51.0978,51.2194,51.0805,51.202,7327.0
2020-06-08 13:00:00,58.96,59.02,58.95,58.99,12313.0,51.202,51.2541,51.1934,51.2281,12313.0
2020-06-08 13:05:00,59.01,59.1,59.0,59.06,9010.0,51.2455,51.3236,51.2368,51.2889,9010.0
2020-06-08 13:10:00,59.04,59.27,59.04,59.27,34091.0,51.2715,51.4713,51.2715,51.4713,34091.0
2020-06-08 13:15:00,59.24,59.27,58.95,58.97,19635.0,51.4452,51.4713,51.1934,51.2107,19635.0
2020-06-08 13:20:00,58.95,58.97,58.83,58.83,9085.0,51.1934,51.2107,51.0892,51.0892,9085.0
2020-06-08 13:25:00,58.82,58.89,58.77,58.8,12882.0,51.0805,51.1413,51.037,51.0631,12882.0
2020-06-08 13:30:00,58.8,58.94,58.79,58.91,11661.0,51.0631,51.1847,51.0544,51.1586,11661.0
2020-06-08 13:35:00,58.94,59.0,58.88,58.98,10576.0,51.1847,51.2368,51.1326,51.2194,10576.0
2020-06-08 13:40:00,58.94,59.0,58.9,59.0,7160.0,51.1847,51.2368,51.1499,51.2368,7160.0
2020-06-08 13:45:00,58.98,59.02,58.92,58.98,6671.0,51.2194,51.2541,51.1673,51.2194,6671.0
2020-06-08 13:50:00,58.99,59.01,58.94,58.96,7197.0,51.2281,51.2455,51.1847,51.202,7197.0
2020-06-08 13:55:00,58.96,58.97,58.91,58.94,9432.0,51.202,51.2107,51.1586,51.1847,9432.0
2020-06-08 14:00:00,58.93,59.03,58.83,59.02,17440.0,51.176,51.2628,51.0892,51.2541,17440.0
2020-06-08 14:05:00,59.03,59.12,59.0,59.1,5744.0,51.2628,51.341,51.2368,51.3236,5744.0
2020-06-08 14:10:00,59.1,59.14,59.05,59.13,6902.0,51.3236,51.3584,51.2802,51.3497,6902.0
2020-06-08 14:15:00,59.13,59.24,59.13,59.24,9933.0,51.3497,51.4452,51.3497,51.4452,9933.0
2020-06-08 14:20:00,59.22,59.24,59.13,59.21,13181.0,51.4278,51.4452,51.3497,51.4191,13181.0
2020-06-08 14:25:00,59.21,59.33,59.19,59.33,40314.0,51.4191,51.5234,51.4018,51.5234,40314.0
2020-06-08 14:30:00,59.31,59.32,59.25,59.26,9173.0,51.506,51.5147,51.4539,51.4626,9173.0
2020-06-08 14:35:00,59.27,59.35,59.27,59.35,8985.0,51.4713,51.5407,51.4713,51.5407,8985.0
2020-06-08 14:40:00,59.34,59.43,59.33,59.42,13918.0,51.532,51.6102,51.5234,51.6015,13918.0
2020-06-08 14:45:00,59.43,59.43,59.26,59.34,24452.0,51.6102,51.6102,51.4626,51.532,24452.0
2020-06-08 14:50:00,59.33,59.33,59.24,59.32,12491.0,51.5234,51.5234,51.4452,51.5147,12491.0
2020-06-08 14:55:00,59.3,59.31,59.24,59.24,7244.0,51.4973,51.506,51.4452,51.4452,7244.0
2020-06-08 15:00:00,59.23,59.24,59.16,59.19,10959.0,51.4365,51.4452,51.3757,51.4018,10959.0
2020-06-08 15:05:00,59.21,59.29,59.21,59.28,14217.0,51.4191,51.4886,51.4191,51.4799,14217.0
2020-06-08 15:10:00,59.29,59.4,59.23,59.4,23256.0,51.4886,51.5841,51.4365,51.5841,23256.0
2020-06-08 15:15:00,59.4,59.46,59.35,59.38,21665.0,51.5841,51.6363,51.5407,51.5668,21665.0
2020-06-08 15:20:00,59.39,59.41,59.24,59.24,17626.0,51.5755,51.5928,51.4452,51.4452,17626.0
2020-06-08 15:25:00,59.24,59.24,59.15,59.21,17460.0,51.4452,51.4452,51.367,51.4191,17460.0
2020-06-08 15:30:00,59.23,59.32,59.19,59.27,19423.0,51.4365,51.5147,51.4018,51.4713,19423.0
2020-06-08 15:35:00,59.28,59.28,59.13,59.19,23545.0,51.4799,51.4799,51.3497,51.4018,23545.0
2020-06-08 15:40:00,59.17,59.25,59.08,59.1,29828.0,51.3844,51.4539,51.3063,51.3236,29828.0
2020-06-08 15:45:00,59.11,59.21,59.09,59.15,40601.0,51.3323,51.4191,51.3149,51.367,40601.0
2020-06-08 15:50:00,59.16,59.32,59.16,59.26,45602.0,51.3757,51.5147,51.3757,51.4626,45602.0
2020-06-08 15:55:00,59.24,59.32,59.16,59.3,74006.0,51.4452,51.5147,51.3757,51.4973,74006.0
2020-06-09 09:30:00,58.68,58.91,58.25,58.58,32375.0,50.9589,51.1586,50.5855,50.872,32375.0
2020-06-09 09:35:00,58.57,58.59,58.22,58.22,4719.0,50.8634,50.8807,50.5594,50.5594,4719.0
2020-06-09 09:40:00,58.13,58.22,57.92,57.92,9313.0,50.4813,50.5594,50.2989,50.2989,9313.0
2020-06-09 09:45:00,57.92,57.98,57.52,57.57,9104.0,50.2989,50.351,49.9515,49.9949,9104.0
2020-06-09 09:50:00,57.52,57.77,57.5,57.7,18321.0,49.9515,50.1686,49.9342,50.1078,18321.0
2020-06-09 09:55:00,57.72,57.76,57.28,57.38,16151.0,50.1252,50.1599,49.7431,49.8299,16151.0
2020-06-09 10:00:00,57.4,57.45,57.21,57.41,12648.0,49.8473,49.8907,49.6823,49.856,12648.0
2020-06-09 10:05:00,57.39,57.39,57.19,57.35,16410.0,49.8386,49.8386,49.6649,49.8039,16410.0
2020-06-09 10:10:00,57.39,57.41,57.23,57.28,17284.0,49.8386,49.856,49.6997,49.7431,17284.0
2020-06-09 10:15:00,57.26,57.38,57.16,57.38,17205.0,49.7257,49.8299,49.6389,49.8299,17205.0
2020-06-09 10:20:00,57.39,57.42,57.17,57.18,18832.0,49.8386,49.8647,49.6476,49.6563,18832.0
2020-06-09 10:25:00,57.18,57.26,57.08,57.24,16295.0,49.6563,49.7257,49.5694,49.7084,16295.0
2020-06-09 10:30:00,57.25,57.32,57.21,57.27,6749.0,49.717,49.7778,49.6823,49.7344,6749.0
2020-06-09 10:35:00,57.23,57.29,57.08,57.29,12654.0,49.6997,49.7518,49.5694,49.7518,12654.0
2020-06-09 10:40:00,57.29,57.52,57.29,57.41,21519.0,49.7518,49.9515,49.7518,49.856,21519.0
2020-06-09 10:45:00,57.41,57.55,57.4,57.52,6099.0,49.856,49.9776,49.8473,49.9515,6099.0
2020-06-09 10:50:00,57.55,57.81,57.53,57.81,7812.0,49.9776,50.2034,49.9602,50.2034,7812.0
2020-06-09 10:55:00,57.82,57.98,57.82,57.92,16010.0,50.212,50.351,50.212,50.2989,16010.0
2020-06-09 11:00:00,57.9,58.01,57.87,58.0,19890.0,50.2815,50.377,50.2555,50.3684,19890.0
2020-06-09 11:05:00,57.99,58.0,57.86,57.91,17660.0,50.3597,50.3684,50.2468,50.2902,17660.0
2020-06-09 11:10:00,57.92,58.02,57.9,57.95,8938.0,50.2989,50.3857,50.2815,50.3249,8938.0
2020-06-09 11:15:00,57.97,57.98,57.89,57.98,10412.0,50.3423,50.351,50.2728,50.351,10412.0
2020-06-09 11:20:00,58.0,58.1,57.94,58.08,7024.0,50.3684,50.4552,50.3163,50.4378,7024.0
2020-06-09 11:25:00,58.08,58.17,58.08,58.17,6439.0,50.4378,50.516,50.4378,50.516,6439.0
2020-06-09 11:30:00,58.15,58.18,57.92,57.97,13621.0,50.4986,50.5247,50.2989,50.3423,13621.0
2020-06-09 11:35:00,57.96,58.0,57.87,57.9,10463.0,50.3336,50.3684,50.2555,50.2815,10463.0
2020-06-09 11:40:00,57.87,57.92,57.86,57.91,27024.0,50.2555,50.2989,50.2468,50.2902,27024.0
2020-06-09 11:45:00,57.91,57.98,57.8,57.8,8992.0,50.2902,50.351,50.1947,50.1947,8992.0
2020-06-09 11:50:00,57.77,57.77,57.58,57.6,8838.0,50.1686,50.1686,50.0036,50.021,8838.0
2020-06-09 11:55:00,57.62,57.78,57.61,57.76,6811.0,50.0384,50.1773,50.0297,50.1599,6811.0
2020-06-09 12:00:00,57.73,57.74,57.57,57.6,7188.0,50.1339,50.1426,49.9949,50.021,7188.0
2020-06-09 12:05:00,57.59,57.66,57.56,57.63,3523.0,50.0123,50.0731,49.9863,50.047,3523.0
2020-06-09 12:10:00,57.64,57.68,57.6,57.68,4988.0,50.0557,50.0905,50.021,50.0905,4988.0
2020-06-09 12:15:00,57.67,57.7,57.58,57.67,6247.0,50.0818,50.1078,50.0036,50.0818,6247.0
2020-06-09 12:20:00,57.66,57.71,57.58,57.6,6031.0,50.0731,50.1165,50.0036,50.021,6031.0
2020-06-09 12:25:00,57.58,57.61,57.57,57.6,4969.0,50.0036,50.0297,49.9949,50.021,4969.0
2020-06-09 12:30:00,57.63,57.64,57.57,57.58,6145.0,50.047,50.0557,49.9949,50.0036,6145.0
2020-06-09 12:35:00,57.56,57.63,57.55,57.58,7320.0,49.9863,50.047,49.9776,50.0036,7320.0
2020-06-09 12:40:00,57.57,57.64,57.53,57.62,3794.0,49.9949,50.0557,49.9602,50.0384,3794.0
2020-06-09 12:45:00,57.6,57.62,57.56,57.57,3384.0,50.021,50.0384,49.9863,49.9949,3384.0
2020-06-09 12:50:00,57.55,57.61,57.54,57.56,5447.0,49.9776,50.0297,49.9689,49.9863,5447.0
2020-06-09 12:55:00,57.58,57.71,57.57,57.71,5952.0,50.0036,50.1165,49.9949,50.1165,5952.0
2020-06-09 13:00:00,57.71,57.82,57.71,57.75,5092.0,50.1165,50.212,50.1165,50.1513,5092.0
2020-06-09 13:05:00,57.72,57.72,57.61,57.71,11420.0,50.1252,50.1252,50.0297,50.1165,11420.0
2020-06-09 13:10:00,57.71,57.73,57.67,57.73,7438.0,50.1165,50.1339,50.0818,50.1339,7438.0
2020-06-09 13:15:00,57.72,57.73,57.65,57.68,7348.0,50.1252,50.1339,50.0644,50.0905,7348.0
2020-06-09 13:20:00,57.68,57.68,57.56,57.57,14839.0,50.0905,50.0905,49.9863,49.9949,14839.0
2020-06-09 13:25:00,57.55,57.59,57.49,57.55,14368.0,49.9776,50.0123,49.9255,49.9776,14368.0
2020-06-09 13:30:00,57.55,57.55,57.49,57.51,8567.0,49.9776,49.9776,49.9255,49.9428,8567.0
2020-06-09 13:35:00,57.52,57.64,57.5,57.6,9446.0,49.9515,50.0557,49.9342,50.021,9446.0
2020-06-09 13:40:00,57.57,57.63,57.57,57.61,6327.0,49.9949,50.047,49.9949,50.0297,6327.0
2020-06-09 13:45:00,57.59,57.61,57.46,57.52,8586.0,50.0123,50.0297,49.8994,49.9515,8586.0
2020-06-09 13:50:00,57.53,57.53,57.5,57.5,5542.0,49.9602,49.9602,49.9342,49.9342,5542.0
2020-06-09 13:55:00,57.5,57.53,57.47,57.5,9250.0,49.9342,49.9602,49.9081,49.9342,9250.0
2020-06-09 14:00:00,57.48,57.51,57.41,57.44,17732.0,49.9168,49.9428,49.856,49.882,17732.0
2020-06-09 14:05:00,57.43,57.44,57.37,57.39,9785.0,49.8734,49.882,49.8213,49.8386,9785.0
2020-06-09 14:10:00,57.39,57.47,57.38,57.44,5856.0,49.8386,49.9081,49.8299,49.882,5856.0
2020-06-09 14:15:00,57.45,57.45,57.33,57.36,18554.0,49.8907,49.8907,49.7865,49.8126,18554.0
2020-06-09 14:20:00,57.34,57.38,57.34,57.36,5015.0,49.7952,49.8299,49.7952,49.8126,5015.0
2020-06-09 14:25:00,57.35,57.41,57.31,57.41,5843.0,49.8039,49.856,49.7692,49.856,5843.0
2020-06-09 14:30:00,57.4,57.52,57.39,57.52,5364.0,49.8473,49.9515,49.8386,49.9515,5364.0
2020-06-09 14:35:00,57.5,57.59,57.48,57.55,4990.0,49.9342,50.0123,49.9168,49.9776,4990.0
2020-06-09 14:40:00,57.52,57.56,57.51,57.56,5622.0,49.9515,49.9863,49.9428,49.9863,5622.0
2020-06-09 14:45:00,57.56,57.58,57.48,57.58,6267.0,49.9863,50.0036,49.9168,50.0036,6267.0
2020-06-09 14:50:00,57.57,57.58,57.47,57.49,5363.0,49.9949,50.0036,49.9081,49.9255,5363.0
2020-06-09 14:55:00,57.51,57.52,57.47,57.52,9700.0,49.9428,49.9515,49.9081,49.9515,9700.0
2020-06-09 15:00:00,57.51,57.53,57.39,57.39,6999.0,49.9428,49.9602,49.8386,49.8386,6999.0
2020-06-09 15:05:00,57.39,57.47,57.39,57.45,6774.0,49.8386,49.9081,49.8386,49.8907,6774.0
2020-06-09 15:10:00,57.45,57.59,57.43,57.57,15122.0,49.8907,50.0123,49.8734,49.9949,15122.0
2020-06-09 15:15:00,57.59,57.68,57.57,57.62,18908.0,50.0123,50.0905,49.9949,50.0384,18908.0
2020-06-09 15:20:00,57.61,57.77,57.6,57.77,21273.0,50.0297,50.1686,50.021,50.1686,21273.0
2020-06-09 15:25:00,57.77,57.89,57.76,57.88,31265.0,50.1686,50.2728,50.1599,50.2642,31265.0
2020-06-09 15:30:00,57.88,57.95,57.7,57.7,22193.0,50.2642,50.3249,50.1078,50.1078,22193.0
2020-06-09 15:35:00,57.7,57.83,57.67,57.79,23556.0,50.1078,50.2207,50.0818,50.186,23556.0
2020-06-09 15:40:00,57.79,57.91,57.79,57.8,22041.0,50.186,50.2902,50.186,50.1947,22041.0
2020-06-09 15:45:00,57.8,57.8,57.54,57.6,23298.0,50.1947,50.1947,49.9689,50.021,23298.0
2020-06-09 15:50:00,57.59,57.6,57.49,57.6,43775.0,50.0123,50.021,49.9255,50.021,43775.0
2020-06-09 15:55:00,57.6,57.69,57.59,57.63,77089.0,50.021,50.0992,50.0123,50.047,77089.0
2020-06-10 09:30:00,57.92,58.04,57.6,57.6,21982.0,50.2989,50.4031,50.021,50.021,21982.0
2020-06-10 09:35:00,57.57,57.67,57.5,57.6,7745.0,49.9949,50.0818,49.9342,50.021,7745.0
2020-06-10 09:40:00,57.49,57.49,57.26,57.28,7890.0,49.9255,49.9255,49.7257,49.7431,7890.0
2020-06-10 09:45:00,57.26,57.3,57.15,57.22,6230.0,49.7257,49.7605,49.6302,49.691,6230.0
2020-06-10 09:50:00,57.26,57.26,57.05,57.06,9800.0,49.7257,49.7257,49.5434,49.552,9800.0
2020-06-10 09:55:00,57.08,57.14,56.95,57.05,9244.0,49.5694,49.6215,49.4565,49.5434,9244.0
2020-06-10 10:00:00,57.07,57.19,56.87,56.88,6855.0,49.5607,49.6649,49.387,49.3957,6855.0
2020-06-10 10:05:00,56.9,56.92,56.82,56.89,7986.0,49.4131,49.4305,49.3436,49.4044,7986.0
2020-06-10 10:10:00,56.87,56.87,56.72,56.75,9768.0,49.387,49.387,49.2568,49.2828,9768.0
2020-06-10 10:15:00,56.71,56.77,56.54,56.55,7500.0,49.2481,49.3002,49.1005,49.1092,7500.0
2020-06-10 10:20:00,56.52,56.77,56.47,56.76,13656.0,49.0831,49.3002,49.0397,49.2915,13656.0
2020-06-10 10:25:00,56.77,56.98,56.63,56.66,25898.0,49.3002,49.4826,49.1786,49.2047,25898.0
2020-06-10 10:30:00,56.69,56.78,56.66,56.75,6970.0,49.2307,49.3089,49.2047,49.2828,6970.0
2020-06-10 10:35:00,56.77,56.8,56.72,56.76,8648.0,49.3002,49.3263,49.2568,49.2915,8648.0
2020-06-10 10:40:00,56.78,56.86,56.73,56.73,8602.0,49.3089,49.3784,49.2655,49.2655,8602.0
2020-06-10 10:45:00,56.72,56.76,56.58,56.6,8043.0,49.2568,49.2915,49.1352,49.1526,8043.0
2020-06-10 10:50:00,56.55,56.57,56.41,56.43,19623.0,49.1092,49.1265,48.9876,49.0049,19623.0
2020-06-10 10:55:00,56.43,56.46,56.25,56.27,27659.0,49.0049,49.031,48.8486,48.866,27659.0
2020-06-10 11:00:00,56.27,56.27,56.06,56.06,41769.0,48.866,48.866,48.6836,48.6836,41769.0
2020-06-10 11:05:00,56.05,56.25,56.05,56.15,22952.0,48.6749,48.8486,48.6749,48.7618,22952.0
2020-06-10 11:10:00,56.17,56.23,56.11,56.22,14439.0,48.7792,48.8313,48.727,48.8226,14439.0
2020-06-10 11:15:00,56.22,56.53,56.22,56.35,37677.0,48.8226,49.0918,48.8226,48.9355,37677.0
2020-06-10 11:20:00,56.34,56.34,56.2,56.23,12486.0,48.9268,48.9268,48.8052,48.8313,12486.0
2020-06-10 11:25:00,56.22,56.34,56.22,56.32,15625.0,48.8226,48.9268,48.8226,48.9094,15625.0
2020-06-10 11:30:00,56.32,56.33,56.18,56.18,13721.0,48.9094,48.9181,48.7878,48.7878,13721.0
2020-06-10 11:35:00,56.18,56.29,56.1,56.28,16845.0,48.7878,48.8834,48.7184,48.8747,16845.0
2020-06-10 11:40:00,56.28,56.4,56.22,56.25,15133.0,48.8747,48.9789,48.8226,48.8486,15133.0
2020-06-10 11:45:00,56.25,56.25,56.15,56.18,12451.0,48.8486,48.8486,48.7618,48.7878,12451.0
2020-06-10 11:50:00,56.18,56.18,56.09,56.13,14344.0,48.7878,48.7878,48.7097,48.7444,14344.0
2020-06-10 11:55:00,56.1,56.1,55.99,56.03,14821.0,48.7184,48.7184,48.6228,48.6576,14821.0
2020-06-10 12:00:00,56.04,56.14,55.98,56.13,11885.0,48.6663,48.7531,48.6142,48.7444,11885.0
2020-06-10 12:05:00,56.12,56.12,56.0,56.02,10697.0,48.7357,48.7357,48.6315,48.6489,10697.0
2020-06-10 12:10:00,56.03,56.2,56.02,56.18,22157.0,48.6576,48.8052,48.6489,48.7878,22157.0
2020-06-10 12:15:00,56.17,56.2,55.98,56.01,27371.0,48.7792,48.8052,48.6142,48.6402,27371.0
2020-06-10 12:20:00,55.99,56.04,55.84,55.9,26163.0,48.6228,48.6663,48.4926,48.5447,26163.0
2020-06-10 12:25:00,55.91,55.95,55.84,55.84,18267.0,48.5534,48.5881,48.4926,48.4926,18267.0
2020-06-10 12:30:00,55.84,56.03,55.83,56.03,21565.0,48.4926,48.6576,48.4839,48.6576,21565.0
2020-06-10 12:35:00,56.01,56.03,55.97,56.02,14140.0,48.6402,48.6576,48.6055,48.6489,14140.0
2020-06-10 12:40:00,56.01,56.01,55.9,55.91,14110.0,48.6402,48.6402,48.5447,48.5534,14110.0
2020-06-10 12:45:00,55.92,55.92,55.85,55.89,14326.0,48.562,48.562,48.5013,48.536,14326.0
2020-06-10 12:50:00,55.89,55.89,55.76,55.77,17226.0,48.536,48.536,48.4231,48.4318,17226.0
2020-06-10 12:55:00,55.78,55.83,55.77,55.8,14960.0,48.4405,48.4839,48.4318,48.4578,14960.0
2020-06-10 13:00:00,55.8,55.81,55.59,55.62,21669.0,48.4578,48.4665,48.2755,48.3015,21669.0
2020-06-10 13:05:00,55.64,55.76,55.6,55.73,14095.0,48.3189,48.4231,48.2842,48.397,14095.0
2020-06-10 13:10:00,55.73,55.74,55.58,55.65,16278.0,48.397,48.4057,48.2668,48.3276,16278.0
2020-06-10 13:15:00,55.63,55.74,55.63,55.68,14414.0,48.3102,48.4057,48.3102,48.3536,14414.0
2020-06-10 13:20:00,55.68,55.73,55.63,55.72,14889.0,48.3536,48.397,48.3102,48.3884,14889.0
2020-06-10 13:25:00,55.72,55.72,55.56,55.57,12588.0,48.3884,48.3884,48.2494,48.2581,12588.0
2020-06-10 13:30:00,55.58,55.63,55.56,55.58,10844.0,48.2668,48.3102,48.2494,48.2668,10844.0
2020-06-10 13:35:00,55.56,55.64,55.53,55.62,18562.0,48.2494,48.3189,48.2234,48.3015,18562.0
2020-06-10 13:40:00,55.61,55.64,55.5,55.51,13180.0,48.2928,48.3189,48.1973,48.206,13180.0
2020-06-10 13:45:00,55.53,55.63,55.52,55.61,12815.0,48.2234,48.3102,48.2147,48.2928,12815.0
2020-06-10 13:50:00,55.61,55.67,55.57,55.62,11258.0,48.2928,48.3449,48.2581,48.3015,11258.0
2020-06-10 13:55:00,55.59,55.59,55.38,55.41,14010.0,48.2755,48.2755,48.0931,48.1192,14010.0
2020-06-10 14:00:00,55.42,55.9,55.41,55.84,14291.0,48.1278,48.5447,48.1192,48.4926,14291.0
2020-06-10 14:05:00,55.85,56.02,55.8,55.8,8157.0,48.5013,48.6489,48.4578,48.4578,8157.0
2020-06-10 14:10:00,55.86,55.91,55.8,55.89,9632.0,48.5099,48.5534,48.4578,48.536,9632.0
2020-06-10 14:15:00,55.9,56.05,55.86,56.03,5851.0,48.5447,48.6749,48.5099,48.6576,5851.0
2020-06-10 14:20:00,56.02,56.02,55.89,55.9,11575.0,48.6489,48.6489,48.536,48.5447,11575.0
2020-06-10 14:25:00,55.92,56.05,55.92,56.02,12276.0,48.562,48.6749,48.562,48.6489,12276.0
2020-06-10 14:30:00,56.05,56.07,55.98,56.0,34662.0,48.6749,48.6923,48.6142,48.6315,34662.0
2020-06-10 14:35:00,55.99,56.05,55.79,55.79,20948.0,48.6228,48.6749,48.4492,48.4492,20948.0
2020-06-10 14:40:00,55.76,55.8,55.61,55.78,16084.0,48.4231,48.4578,48.2928,48.4405,16084.0
2020-06-10 14:45:00,55.83,55.94,55.7,55.71,33727.0,48.4839,48.5794,48.371,48.3797,33727.0
2020-06-10 14:50:00,55.71,55.74,55.44,55.49,28723.0,48.3797,48.4057,48.1452,48.1886,28723.0
2020-06-10 14:55:00,55.5,55.61,55.46,55.57,15179.0,48.1973,48.2928,48.1626,48.2581,15179.0
2020-06-10 15:00:00,55.56,55.59,55.41,55.46,22011.0,48.2494,48.2755,48.1192,48.1626,22011.0
2020-06-10 15:05:00,55.49,55.71,55.49,55.69,17381.0,48.1886,48.3797,48.1886,48.3623,17381.0
2020-06-10 15:10:00,55.68,55.8,55.62,55.8,12407.0,48.3536,48.4578,48.3015,48.4578,12407.0
2020-06-10 15:15:00,55.81,55.83,55.65,55.82,26742.0,48.4665,48.4839,48.3276,48.4752,26742.0
2020-06-10 15:20:00,55.81,55.81,55.69,55.76,20567.0,48.4665,48.4665,48.3623,48.4231,20567.0
2020-06-10 15:25:00,55.76,56.07,55.75,56.05,19810.0,48.4231,48.6923,48.4144,48.6749,19810.0
2020-06-10 15:30:00,56.05,56.11,55.97,55.97,23959.0,48.6749,48.727,48.6055,48.6055,23959.0
2020-06-10 15:35:00,55.95,55.95,55.76,55.86,25449.0,48.5881,48.5881,48.4231,48.5099,25449.0
2020-06-10 15:40:00,55.85,55.89,55.76,55.82,26445.0,48.5013,48.536,48.4231,48.4752,26445.0
2020-06-10 15:45:00,55.82,55.82,55.49,55.66,47487.0,48.4752,48.4752,48.1886,48.3363,47487.0
2020-06-10 15:50:00,55.62,55.7,55.54,55.69,62680.0,48.3015,48.371,48.232,48.3623,62680.0
2020-06-10 15:55:00,55.67,55.69,55.44,55.46,139247.0,48.3449,48.3623,48.1452,48.1626,139247.0
2020-06-11 09:30:00,54.1,54.28,53.91,54.11,46996.0,46.9815,47.1378,46.8165,46.9902,46996.0
2020-06-11 09:35:00,54.11,54.19,53.83,53.89,18587.0,46.9902,47.0597,46.7471,46.7992,18587.0
2020-06-11 09:40:00,53.83,53.87,53.68,53.87,22432.0,46.7471,46.7818,46.6168,46.7818,22432.0
2020-06-11 09:45:00,53.86,54.21,53.84,54.05,21195.0,46.7731,47.077,46.7557,46.9381,21195.0
2020-06-11 09:50:00,54.01,54.48,54.01,54.46,14012.0,46.9034,47.3115,46.9034,47.2942,14012.0
2020-06-11 09:55:00,54.42,54.42,54.21,54.22,22056.0,47.2594,47.2594,47.077,47.0857,22056.0
2020-06-11 10:00:00,54.22,54.27,53.78,53.81,22414.0,47.0857,47.1292,46.7036,46.7297,22414.0
2020-06-11 10:05:00,53.81,53.86,53.68,53.8,12627.0,46.7297,46.7731,46.6168,46.721,12627.0
2020-06-11 10:10:00,53.79,53.96,53.74,53.87,15624.0,46.7123,46.8599,46.6689,46.7818,15624.0
2020-06-11 10:15:00,53.85,53.87,53.48,53.48,25721.0,46.7644,46.7818,46.4431,46.4431,25721.0
2020-06-11 10:20:00,53.53,53.75,53.51,53.68,10650.0,46.4865,46.6776,46.4692,46.6168,10650.0
2020-06-11 10:25:00,53.64,53.65,53.39,53.4,8875.0,46.5821,46.5907,46.3649,46.3736,8875.0
2020-06-11 10:30:00,53.4,53.57,53.37,53.51,14162.0,46.3736,46.5213,46.3476,46.4692,14162.0
2020-06-11 10:35:00,53.5,53.78,53.47,53.69,12706.0,46.4605,46.7036,46.4344,46.6255,12706.0
2020-06-11 10:40:00,53.63,53.75,53.59,53.63,8427.0,46.5734,46.6776,46.5386,46.5734,8427.0
2020-06-11 10:45:00,53.62,53.62,53.41,53.41,18480.0,46.5647,46.5647,46.3823,46.3823,18480.0
2020-06-11 10:50:00,53.44,53.59,53.43,53.57,8137.0,46.4084,46.5386,46.3997,46.5213,8137.0
2020-06-11 10:55:00,53.56,53.62,53.45,53.57,9920.0,46.5126,46.5647,46.4171,46.5213,9920.0
2020-06-11 11:00:00,53.59,53.66,53.45,53.66,8307.0,46.5386,46.5994,46.4171,46.5994,8307.0
2020-06-11 11:05:00,53.66,53.68,53.46,53.47,11617.0,46.5994,46.6168,46.4257,46.4344,11617.0
2020-06-11 11:10:00,53.46,53.64,53.46,53.53,10631.0,46.4257,46.5821,46.4257,46.4865,10631.0
2020-06-11 11:15:00,53.53,53.78,53.53,53.78,7707.0,46.4865,46.7036,46.4865,46.7036,7707.0
2020-06-11 11:20:00,53.77,53.77,53.57,53.6,5533.0,46.6949,46.6949,46.5213,46.5473,5533.0
2020-06-11 11:25:00,53.6,53.62,53.47,53.48,7108.0,46.5473,46.5647,46.4344,46.4431,7108.0
2020-06-11 11:30:00,53.49,53.6,53.49,53.55,10517.0,46.4518,46.5473,46.4518,46.5039,10517.0
2020-06-11 11:35:00,53.57,53.63,53.52,53.56,9248.0,46.5213,46.5734,46.4778,46.5126,9248.0
2020-06-11 11:40:00,53.56,53.61,53.47,53.55,7654.0,46.5126,46.556,46.4344,46.5039,7654.0
2020-06-11 11:45:00,53.56,53.58,53.39,53.41,13430.0,46.5126,46.5299,46.3649,46.3823,13430.0
2020-06-11 11:50:00,53.37,53.46,53.36,53.42,8785.0,46.3476,46.4257,46.3389,46.391,8785.0
2020-06-11 11:55:00,53.4,53.52,53.4,53.52,6778.0,46.3736,46.4778,46.3736,46.4778,6778.0
2020-06-11 12:00:00,53.51,53.69,53.49,53.64,11889.0,46.4692,46.6255,46.4518,46.5821,11889.0
2020-06-11 12:05:00,53.64,53.65,53.46,53.46,11000.0,46.5821,46.5907,46.4257,46.4257,11000.0
2020-06-11 12:10:00,53.47,53.53,53.44,53.5,9386.0,46.4344,46.4865,46.4084,46.4605,9386.0
2020-06-11 12:15:00,53.47,53.47,53.28,53.37,13553.0,46.4344,46.4344,46.2694,46.3476,13553.0
2020-06-11 12:20:00,53.36,53.4,53.27,53.3,15778.0,46.3389,46.3736,46.2607,46.2868,15778.0
2020-06-11 12:25:00,53.31,53.33,53.16,53.26,14613.0,46.2955,46.3128,46.1652,46.2521,14613.0
2020-06-11 12:30:00,53.28,53.74,53.28,53.66,15089.0,46.2694,46.6689,46.2694,46.5994,15089.0
2020-06-11 12:35:00,53.66,53.72,53.52,53.52,10848.0,46.5994,46.6515,46.4778,46.4778,10848.0
2020-06-11 12:40:00,53.49,53.56,53.31,53.36,6213.0,46.4518,46.5126,46.2955,46.3389,6213.0
2020-06-11 12:45:00,53.35,53.45,53.22,53.25,6634.0,46.3302,46.4171,46.2173,46.2434,6634.0
2020-06-11 12:50:00,53.23,53.26,53.08,53.08,5585.0,46.226,46.2521,46.0957,46.0957,5585.0
2020-06-11 12:55:00,53.06,53.23,53.04,53.17,14618.0,46.0784,46.226,46.061,46.1739,14618.0
2020-06-11 13:00:00,53.14,53.31,53.13,53.31,7395.0,46.1478,46.2955,46.1392,46.2955,7395.0
2020-06-11 13:05:00,53.24,53.31,53.2,53.21,6620.0,46.2347,46.2955,46.1999,46.2086,6620.0
2020-06-11 13:10:00,53.21,53.34,53.09,53.34,12563.0,46.2086,46.3215,46.1044,46.3215,12563.0
2020-06-11 13:15:00,53.33,53.34,53.2,53.2,4824.0,46.3128,46.3215,46.1999,46.1999,4824.0
2020-06-11 13:20:00,53.22,53.3,53.17,53.18,4387.0,46.2173,46.2868,46.1739,46.1826,4387.0
2020-06-11 13:25:00,53.18,53.2,53.06,53.08,6809.0,46.1826,46.1999,46.0784,46.0957,6809.0
2020-06-11 13:30:00,53.06,53.2,53.04,53.16,10904.0,46.0784,46.1999,46.061,46.1652,10904.0
2020-06-11 13:35:00,53.13,53.13,52.91,52.91,12305.0,46.1392,46.1392,45.9481,45.9481,12305.0
2020-06-11 13:40:00,52.93,52.95,52.83,52.86,5854.0,45.9655,45.9828,45.8786,45.9047,5854.0
2020-06-11 13:45:00,52.86,52.95,52.78,52.92,6612.0,45.9047,45.9828,45.8352,45.9568,6612.0
2020-06-11 13:50:00,52.9,52.94,52.78,52.92,10673.0,45.9394,45.9742,45.8352,45.9568,10673.0
2020-06-11 13:55:00,52.96,52.99,52.87,52.97,8148.0,45.9915,46.0176,45.9134,46.0002,8148.0
2020-06-11 14:00:00,52.96,52.96,52.67,52.7,7508.0,45.9915,45.9915,45.7397,45.7657,7508.0
2020-06-11 14:05:00,52.73,52.83,52.71,52.75,5684.0,45.7918,45.8786,45.7744,45.8092,5684.0
2020-06-11 14:10:00,52.74,52.78,52.61,52.63,11675.0,45.8005,45.8352,45.6876,45.7049,11675.0
2020-06-11 14:15:00,52.66,52.67,52.57,52.6,7193.0,45.731,45.7397,45.6528,45.6789,7193.0
2020-06-11 14:20:00,52.61,52.72,52.56,52.72,8533.0,45.6876,45.7831,45.6442,45.7831,8533.0
2020-06-11 14:25:00,52.73,52.9,52.69,52.82,5590.0,45.7918,45.9394,45.7571,45.8699,5590.0
2020-06-11 14:30:00,52.82,52.83,52.56,52.61,11135.0,45.8699,45.8786,45.6442,45.6876,11135.0
2020-06-11 14:35:00,52.64,52.65,52.54,52.61,7332.0,45.7136,45.7223,45.6268,45.6876,7332.0
2020-06-11 14:40:00,52.65,52.65,52.45,52.55,9104.0,45.7223,45.7223,45.5486,45.6355,9104.0
2020-06-11 14:45:00,52.53,52.65,52.49,52.54,10720.0,45.6181,45.7223,45.5834,45.6268,10720.0
2020-06-11 14:50:00,52.52,52.55,52.33,52.35,11091.0,45.6094,45.6355,45.4444,45.4618,11091.0
2020-06-11 14:55:00,52.33,52.4,52.18,52.32,13002.0,45.4444,45.5052,45.3142,45.4357,13002.0
2020-06-11 15:00:00,52.26,52.45,52.22,52.44,9225.0,45.3836,45.5486,45.3489,45.5399,9225.0
2020-06-11 15:05:00,52.45,52.57,52.33,52.52,12236.0,45.5486,45.6528,45.4444,45.6094,12236.0
2020-06-11 15:10:00,52.49,52.59,52.4,52.4,9078.0,45.5834,45.6702,45.5052,45.5052,9078.0
2020-06-11 15:15:00,52.4,52.5,52.29,52.41,18409.0,45.5052,45.5921,45.4097,45.5139,18409.0
2020-06-11 15:20:00,52.45,52.46,52.31,52.31,11796.0,45.5486,45.5573,45.4271,45.4271,11796.0
2020-06-11 15:25:00,52.33,52.38,52.24,52.32,14756.0,45.4444,45.4878,45.3663,45.4357,14756.0
2020-06-11 15:30:00,52.29,52.5,52.12,52.45,28674.0,45.4097,45.5921,45.2621,45.5486,28674.0
2020-06-11 15:35:00,52.42,52.53,52.3,52.49,22129.0,45.5226,45.6181,45.4184,45.5834,22129.0
2020-06-11 15:40:00,52.46,52.85,52.46,52.84,23894.0,45.5573,45.896,45.5573,45.8873,23894.0
2020-06-11 15:45:00,52.85,52.85,52.67,52.67,23184.0,45.896,45.896,45.7397,45.7397,23184.0
2020-06-11 15:50:00,52.66,52.73,52.55,52.62,47467.0,45.731,45.7918,45.6355,45.6963,47467.0
2020-06-11 15:55:00,52.62,52.75,52.48,52.49,106533.0,45.6963,45.8092,45.5747,45.5834,106533.0
2020-06-12 09:30:00,54.0,54.08,53.77,54.04,26487.0,46.8947,46.9642,46.6949,46.9294,26487.0
2020-06-12 09:35:00,53.97,54.3,53.97,54.29,7808.0,46.8686,47.1552,46.8686,47.1465,7808.0
2020-06-12 09:40:00,54.3,54.4,54.13,54.14,18023.0,47.1552,47.242,47.0076,47.0163,18023.0
2020-06-12 09:45:00,54.17,54.28,54.0,54.0,6928.0,47.0423,47.1378,46.8947,46.8947,6928.0
2020-06-12 09:50:00,54.03,54.18,53.93,53.94,6656.0,46.9207,47.051,46.8339,46.8426,6656.0
2020-06-12 09:55:00,53.86,53.91,53.62,53.67,14979.0,46.7731,46.8165,46.5647,46.6081,14979.0
2020-06-12 10:00:00,53.72,53.98,53.71,53.84,13257.0,46.6515,46.8773,46.6428,46.7557,13257.0
2020-06-12 10:05:00,53.84,53.84,53.58,53.6,11662.0,46.7557,46.7557,46.5299,46.5473,11662.0
2020-06-12 10:10:00,53.6,53.62,53.42,53.42,15409.0,46.5473,46.5647,46.391,46.391,15409.0
2020-06-12 10:15:00,53.43,53.6,53.43,53.47,10814.0,46.3997,46.5473,46.3997,46.4344,10814.0
2020-06-12 10:20:00,53.48,53.66,53.47,53.6,19892.0,46.4431,46.5994,46.4344,46.5473,19892.0
2020-06-12 10:25:00,53.63,53.63,53.36,53.42,13073.0,46.5734,46.5734,46.3389,46.391,13073.0
2020-06-12 10:30:00,53.38,53.54,53.34,53.44,16150.0,46.3563,46.4952,46.3215,46.4084,16150.0
2020-06-12 10:35:00,53.42,53.48,53.26,53.27,11516.0,46.391,46.4431,46.2521,46.2607,11516.0
2020-06-12 10:40:00,53.29,53.36,53.27,53.28,11766.0,46.2781,46.3389,46.2607,46.2694,11766.0
2020-06-12 10:45:00,53.27,53.38,53.17,53.31,6717.0,46.2607,46.3563,46.1739,46.2955,6717.0
2020-06-12 10:50:00,53.23,53.23,52.82,52.82,28274.0,46.226,46.226,45.8699,45.8699,28274.0
2020-06-12 10:55:00,52.83,52.95,52.72,52.81,24291.0,45.8786,45.9828,45.7831,45.8613,24291.0
2020-06-12 11:00:00,52.81,52.82,52.32,52.32,16136.0,45.8613,45.8699,45.4357,45.4357,16136.0
2020-06-12 11:05:00,52.33,52.82,52.33,52.79,16437.0,45.4444,45.8699,45.4444,45.8439,16437.0
2020-06-12 11:10:00,52.79,52.8,52.57,52.57,4666.0,45.8439,45.8526,45.6528,45.6528,4666.0
2020-06-12 11:15:00,52.61,52.72,52.42,52.5,15808.0,45.6876,45.7831,45.5226,45.5921,15808.0
2020-06-12 11:20:00,52.43,52.63,52.26,52.32,14398.0,45.5313,45.7049,45.3836,45.4357,14398.0
2020-06-12 11:25:00,52.35,52.64,52.35,52.54,18234.0,45.4618,45.7136,45.4618,45.6268,18234.0
2020-06-12 11:30:00,52.56,52.7,52.45,52.7,29631.0,45.6442,45.7657,45.5486,45.7657,29631.0
2020-06-12 11:35:00,52.68,53.0,52.65,52.93,9889.0,45.7484,46.0263,45.7223,45.9655,9889.0
2020-06-12 11:40:00,52.95,52.98,52.76,52.76,8016.0,45.9828,46.0089,45.8178,45.8178,8016.0
2020-06-12 11:45:00,52.76,52.93,52.74,52.85,20212.0,45.8178,45.9655,45.8005,45.896,20212.0
2020-06-12 11:50:00,52.84,52.84,52.69,52.76,13774.0,45.8873,45.8873,45.7571,45.8178,13774.0
2020-06-12 11:55:00,52.83,53.09,52.79,53.09,9285.0,45.8786,46.1044,45.8439,46.1044,9285.0
2020-06-12 12:00:00,53.11,53.17,53.07,53.14,8028.0,46.1218,46.1739,46.0871,46.1478,8028.0
2020-06-12 12:05:00,53.16,53.25,53.15,53.16,4479.0,46.1652,46.2434,46.1565,46.1652,4479.0
2020-06-12 12:10:00,53.16,53.19,53.01,53.12,4164.0,46.1652,46.1913,46.0349,46.1305,4164.0
2020-06-12 12:15:00,53.1,53.19,53.04,53.19,12523.0,46.1131,46.1913,46.061,46.1913,12523.0
2020-06-12 12:20:00,53.18,53.18,52.9,52.9,6650.0,46.1826,46.1826,45.9394,45.9394,6650.0
2020-06-12 12:25:00,52.88,52.97,52.76,52.94,5406.0,45.9221,46.0002,45.8178,45.9742,5406.0
2020-06-12 12:30:00,52.9,52.9,52.76,52.78,2761.0,45.9394,45.9394,45.8178,45.8352,2761.0
2020-06-12 12:35:00,52.75,52.83,52.75,52.78,5172.0,45.8092,45.8786,45.8092,45.8352,5172.0
2020-06-12 12:40:00,52.8,52.89,52.8,52.8,6602.0,45.8526,45.9307,45.8526,45.8526,6602.0
2020-06-12 12:45:00,52.79,52.79,52.6,52.64,4869.0,45.8439,45.8439,45.6789,45.7136,4869.0
2020-06-12 12:50:00,52.65,52.83,52.64,52.81,3597.0,45.7223,45.8786,45.7136,45.8613,3597.0
2020-06-12 12:55:00,52.86,52.89,52.76,52.76,3946.0,45.9047,45.9307,45.8178,45.8178,3946.0
2020-06-12 13:00:00,52.77,52.8,52.49,52.49,5875.0,45.8265,45.8526,45.5834,45.5834,5875.0
2020-06-12 13:05:00,52.53,52.6,52.5,52.58,4413.0,45.6181,45.6789,45.5921,45.6615,4413.0
2020-06-12 13:10:00,52.56,52.57,52.49,52.54,4470.0,45.6442,45.6528,45.5834,45.6268,4470.0
2020-06-12 13:15:00,52.5,52.56,52.41,52.51,6915.0,45.5921,45.6442,45.5139,45.6007,6915.0
2020-06-12 13:20:00,52.51,52.6,52.32,52.36,6409.0,45.6007,45.6789,45.4357,45.4705,6409.0
2020-06-12 13:25:00,52.37,52.49,52.37,52.41,6241.0,45.4792,45.5834,45.4792,45.5139,6241.0
2020-06-12 13:30:00,52.38,52.45,52.2,52.2,8143.0,45.4878,45.5486,45.3315,45.3315,8143.0
2020-06-12 13:35:00,52.21,52.34,52.09,52.16,7281.0,45.3402,45.4531,45.236,45.2968,7281.0
2020-06-12 13:40:00,52.14,52.28,52.08,52.14,5106.0,45.2794,45.401,45.2273,45.2794,5106.0
2020-06-12 13:45:00,52.09,52.09,51.84,51.87,10951.0,45.236,45.236,45.0189,45.0449,10951.0
2020-06-12 13:50:00,51.87,51.89,51.75,51.88,9086.0,45.0449,45.0623,44.9407,45.0536,9086.0
2020-06-12 13:55:00,51.88,51.92,51.6,51.65,55298.0,45.0536,45.0884,44.8105,44.8539,55298.0
2020-06-12 14:00:00,51.64,51.91,51.5,51.79,31296.0,44.8452,45.0797,44.7236,44.9755,31296.0
2020-06-12 14:05:00,51.73,51.74,51.6,51.7,12504.0,44.9234,44.9321,44.8105,44.8973,12504.0
2020-06-12 14:10:00,51.76,52.05,51.75,51.94,8970.0,44.9494,45.2013,44.9407,45.1057,8970.0
2020-06-12 14:15:00,51.94,52.05,51.85,51.92,5678.0,45.1057,45.2013,45.0276,45.0884,5678.0
2020-06-12 14:20:00,51.92,51.95,51.78,51.87,5134.0,45.0884,45.1144,44.9668,45.0449,5134.0
2020-06-12 14:25:00,51.94,52.06,51.9,52.01,9030.0,45.1057,45.2099,45.071,45.1665,9030.0
2020-06-12 14:30:00,52.05,52.42,52.05,52.25,9636.0,45.2013,45.5226,45.2013,45.3749,9636.0
2020-06-12 14:35:00,52.19,52.28,52.09,52.1,8358.0,45.3228,45.401,45.236,45.2447,8358.0
2020-06-12 14:40:00,52.13,52.2,51.94,52.05,10820.0,45.2707,45.3315,45.1057,45.2013,10820.0
2020-06-12 14:45:00,52.08,52.27,52.07,52.14,8904.0,45.2273,45.3923,45.2186,45.2794,8904.0
2020-06-12 14:50:00,52.16,52.22,52.05,52.22,4478.0,45.2968,45.3489,45.2013,45.3489,4478.0
2020-06-12 14:55:00,52.25,52.28,52.1,52.27,5594.0,45.3749,45.401,45.2447,45.3923,5594.0
2020-06-12 15:00:00,52.3,52.48,52.3,52.38,10575.0,45.4184,45.5747,45.4184,45.4878,10575.0
2020-06-12 15:05:00,52.36,52.56,52.36,52.41,10252.0,45.4705,45.6442,45.4705,45.5139,10252.0
2020-06-12 15:10:00,52.44,52.56,52.43,52.55,4869.0,45.5399,45.6442,45.5313,45.6355,4869.0
2020-06-12 15:15:00,52.55,52.55,52.31,52.46,11970.0,45.6355,45.6355,45.4271,45.5573,11970.0
2020-06-12 15:20:00,52.43,52.46,52.3,52.3,9609.0,45.5313,45.5573,45.4184,45.4184,9609.0
2020-06-12 15:25:00,52.34,52.37,52.19,52.3,10667.0,45.4531,45.4792,45.3228,45.4184,10667.0
2020-06-12 15:30:00,52.31,52.44,52.22,52.42,22595.0,45.4271,45.5399,45.3489,45.5226,22595.0
2020-06-12 15:35:00,52.45,52.6,52.42,52.52,28081.0,45.5486,45.6789,45.5226,45.6094,28081.0
2020-06-12 15:40:00,52.54,52.67,52.49,52.66,25532.0,45.6268,45.7397,45.5834,45.731,25532.0
2020-06-12 15:45:00,52.67,52.99,52.67,52.98,26762.0,45.7397,46.0176,45.7397,46.0089,26762.0
2020-06-12 15:50:00,52.99,53.14,52.82,52.89,47818.0,46.0176,46.1478,45.8699,45.9307,47818.0
2020-06-12 15:55:00,52.9,52.97,52.81,52.9,68619.0,45.9394,46.0002,45.8613,45.9394,68619.0
2020-06-15 09:30:00,51.83,51.87,51.25,51.45,55643.0,45.0102,45.0449,44.5065,44.6802,55643.0
2020-06-15 09:35:00,51.39,51.65,51.36,51.45,22290.0,44.6281,44.8539,44.6021,44.6802,22290.0
2020-06-15 09:40:00,51.4,51.74,51.4,51.57,10035.0,44.6368,44.9321,44.6368,44.7844,10035.0
2020-06-15 09:45:00,51.53,51.76,51.45,51.7,16962.0,44.7497,44.9494,44.6802,44.8973,16962.0
2020-06-15 09:50:00,51.68,51.95,51.64,51.95,16512.0,44.8799,45.1144,44.8452,45.1144,16512.0
2020-06-15 09:55:00,51.93,51.94,51.72,51.82,16236.0,45.0971,45.1057,44.9147,45.0015,16236.0
2020-06-15 10:00:00,51.81,51.82,51.55,51.77,12066.0,44.9928,45.0015,44.7671,44.9581,12066.0
2020-06-15 10:05:00,51.78,52.01,51.76,51.92,16692.0,44.9668,45.1665,44.9494,45.0884,16692.0
2020-06-15 10:10:00,51.91,51.99,51.87,51.9,17187.0,45.0797,45.1492,45.0449,45.071,17187.0
2020-06-15 10:15:00,51.91,51.91,51.74,51.87,18829.0,45.0797,45.0797,44.9321,45.0449,18829.0
2020-06-15 10:20:00,51.84,51.88,51.64,51.66,13112.0,45.0189,45.0536,44.8452,44.8626,13112.0
2020-06-15 10:25:00,51.64,51.7,51.51,51.51,18512.0,44.8452,44.8973,44.7323,44.7323,18512.0
2020-06-15 10:30:00,51.53,51.62,51.38,51.62,17200.0,44.7497,44.8278,44.6194,44.8278,17200.0
2020-06-15 10:35:00,51.6,51.73,51.53,51.55,10779.0,44.8105,44.9234,44.7497,44.7671,10779.0
2020-06-15 10:40:00,51.47,51.61,51.45,51.57,17006.0,44.6976,44.8192,44.6802,44.7844,17006.0
2020-06-15 10:45:00,51.59,51.96,51.59,51.92,23659.0,44.8018,45.1231,44.8018,45.0884,23659.0
2020-06-15 10:50:00,51.91,52.15,51.83,52.1,11027.0,45.0797,45.2881,45.0102,45.2447,11027.0
2020-06-15 10:55:00,52.1,52.1,51.9,51.91,16302.0,45.2447,45.2447,45.071,45.0797,16302.0
2020-06-15 11:00:00,51.95,52.18,51.91,52.16,17218.0,45.1144,45.3142,45.0797,45.2968,17218.0
2020-06-15 11:05:00,52.16,52.29,52.09,52.25,11620.0,45.2968,45.4097,45.236,45.3749,11620.0
2020-06-15 11:10:00,52.2,52.3,52.2,52.28,10351.0,45.3315,45.4184,45.3315,45.401,10351.0
2020-06-15 11:15:00,52.27,52.27,52.1,52.24,16876.0,45.3923,45.3923,45.2447,45.3663,16876.0
2020-06-15 11:20:00,52.24,52.3,52.11,52.29,12680.0,45.3663,45.4184,45.2534,45.4097,12680.0
2020-06-15 11:25:00,52.31,52.33,52.09,52.18,11812.0,45.4271,45.4444,45.236,45.3142,11812.0
2020-06-15 11:30:00,52.2,52.25,52.07,52.07,12013.0,45.3315,45.3749,45.2186,45.2186,12013.0
2020-06-15 11:35:00,52.09,52.42,52.09,52.23,14333.0,45.236,45.5226,45.236,45.3576,14333.0
2020-06-15 11:40:00,52.22,52.43,52.19,52.2,18405.0,45.3489,45.5313,45.3228,45.3315,18405.0
2020-06-15 11:45:00,52.22,52.36,52.16,52.36,13219.0,45.3489,45.4705,45.2968,45.4705,13219.0
2020-06-15 11:50:00,52.36,52.53,52.36,52.41,16323.0,45.4705,45.6181,45.4705,45.5139,16323.0
2020-06-15 11:55:00,52.44,52.61,52.44,52.54,12056.0,45.5399,45.6876,45.5399,45.6268,12056.0
2020-06-15 12:00:00,52.52,52.77,52.47,52.68,17342.0,45.6094,45.8265,45.566,45.7484,17342.0
2020-06-15 12:05:00,52.68,52.72,52.64,52.67,11698.0,45.7484,45.7831,45.7136,45.7397,11698.0
2020-06-15 12:10:00,52.69,52.72,52.61,52.66,13225.0,45.7571,45.7831,45.6876,45.731,13225.0
2020-06-15 12:15:00,52.67,52.85,52.61,52.8,10375.0,45.7397,45.896,45.6876,45.8526,10375.0
2020-06-15 12:20:00,52.81,52.85,52.74,52.83,9592.0,45.8613,45.896,45.8005,45.8786,9592.0
2020-06-15 12:25:00,52.82,52.83,52.69,52.7,8363.0,45.8699,45.8786,45.7571,45.7657,8363.0
2020-06-15 12:30:00,52.69,52.72,52.62,52.71,9986.0,45.7571,45.7831,45.6963,45.7744,9986.0
2020-06-15 12:35:00,52.75,52.87,52.75,52.87,12035.0,45.8092,45.9134,45.8092,45.9134,12035.0
2020-06-15 12:40:00,52.89,52.97,52.88,52.92,7298.0,45.9307,46.0002,45.9221,45.9568,7298.0
2020-06-15 12:45:00,52.92,53.0,52.85,52.99,9771.0,45.9568,46.0263,45.896,46.0176,9771.0
2020-06-15 12:50:00,52.99,53.03,52.93,53.02,9565.0,46.0176,46.0523,45.9655,46.0436,9565.0
2020-06-15 12:55:00,53.01,53.08,52.95,53.07,8107.0,46.0349,46.0957,45.9828,46.0871,8107.0
2020-06-15 13:00:00,53.06,53.15,52.93,53.14,11048.0,46.0784,46.1565,45.9655,46.1478,11048.0
2020-06-15 13:05:00,53.14,53.27,53.14,53.27,12269.0,46.1478,46.2607,46.1478,46.2607,12269.0
2020-06-15 13:10:00,53.28,53.3,53.14,53.21,10017.0,46.2694,46.2868,46.1478,46.2086,10017.0
2020-06-15 13:15:00,53.21,53.28,53.17,53.17,10338.0,46.2086,46.2694,46.1739,46.1739,10338.0
2020-06-15 13:20:00,53.17,53.26,53.13,53.15,13040.0,46.1739,46.2521,46.1392,46.1565,13040.0
2020-06-15 13:25:00,53.15,53.23,53.14,53.21,10060.0,46.1565,46.226,46.1478,46.2086,10060.0
2020-06-15 13:30:00,53.22,53.23,53.14,53.15,7148.0,46.2173,46.226,46.1478,46.1565,7148.0
2020-06-15 13:35:00,53.16,53.28,53.15,53.23,9484.0,46.1652,46.2694,46.1565,46.226,9484.0
2020-06-15 13:40:00,53.22,53.25,53.11,53.14,6629.0,46.2173,46.2434,46.1218,46.1478,6629.0
2020-06-15 13:45:00,53.14,53.15,52.98,53.02,8341.0,46.1478,46.1565,46.0089,46.0436,8341.0
2020-06-15 13:50:00,53.02,53.21,53.02,53.13,10208.0,46.0436,46.2086,46.0436,46.1392,10208.0
2020-06-15 13:55:00,53.13,53.16,53.09,53.11,9589.0,46.1392,46.1652,46.1044,46.1218,9589.0
2020-06-15 14:00:00,53.12,53.76,53.12,53.72,30586.0,46.1305,46.6863,46.1305,46.6515,30586.0
2020-06-15 14:05:00,53.73,53.91,53.71,53.77,12741.0,46.6602,46.8165,46.6428,46.6949,12741.0
2020-06-15 14:10:00,53.79,53.81,53.68,53.77,13132.0,46.7123,46.7297,46.6168,46.6949,13132.0
2020-06-15 14:15:00,53.75,53.93,53.72,53.9,11858.0,46.6776,46.8339,46.6515,46.8078,11858.0
2020-06-15 14:20:00,53.9,53.93,53.73,53.87,10503.0,46.8078,46.8339,46.6602,46.7818,10503.0
2020-06-15 14:25:00,53.88,53.91,53.73,53.76,6224.0,46.7905,46.8165,46.6602,46.6863,6224.0
2020-06-15 14:30:00,53.75,53.83,53.46,53.5,10066.0,46.6776,46.7471,46.4257,46.4605,10066.0
2020-06-15 14:35:00,53.54,53.61,53.47,53.48,6521.0,46.4952,46.556,46.4344,46.4431,6521.0
2020-06-15 14:40:00,53.49,53.54,53.37,53.39,11458.0,46.4518,46.4952,46.3476,46.3649,11458.0
2020-06-15 14:45:00,53.39,53.49,53.37,53.46,12029.0,46.3649,46.4518,46.3476,46.4257,12029.0
2020-06-15 14:50:00,53.45,53.49,53.26,53.34,10148.0,46.4171,46.4518,46.2521,46.3215,10148.0
2020-06-15 14:55:00,53.33,53.41,53.3,53.33,22629.0,46.3128,46.3823,46.2868,46.3128,22629.0
2020-06-15 15:00:00,53.35,53.57,53.3,53.54,13726.0,46.3302,46.5213,46.2868,46.4952,13726.0
2020-06-15 15:05:00,53.52,53.52,53.34,53.43,11054.0,46.4778,46.4778,46.3215,46.3997,11054.0
2020-06-15 15:10:00,53.44,53.5,53.4,53.43,15006.0,46.4084,46.4605,46.3736,46.3997,15006.0
2020-06-15 15:15:00,53.4,53.45,53.3,53.32,12171.0,46.3736,46.4171,46.2868,46.3042,12171.0
2020-06-15 15:20:00,53.33,53.38,53.2,53.36,12868.0,46.3128,46.3563,46.1999,46.3389,12868.0
2020-06-15 15:25:00,53.38,53.41,53.23,53.25,14171.0,46.3563,46.3823,46.226,46.2434,14171.0
2020-06-15 15:30:00,53.28,53.3,53.06,53.1,24266.0,46.2694,46.2868,46.0784,46.1131,24266.0
2020-06-15 15:35:00,53.1,53.17,52.99,53.12,17661.0,46.1131,46.1739,46.0176,46.1305,17661.0
2020-06-15 15:40:00,53.13,53.28,53.06,53.24,17039.0,46.1392,46.2694,46.0784,46.2347,17039.0
2020-06-15 15:45:00,53.22,53.3,53.15,53.22,26784.0,46.2173,46.2868,46.1565,46.2173,26784.0
2020-06-15 15:50:00,53.21,53.43,53.21,53.35,49017.0,46.2086,46.3997,46.2086,46.3302,49017.0
2020-06-15 15:55:00,53.36,53.48,53.31,53.48,97984.0,46.3389,46.4431,46.2955,46.4431,97984.0
2020-06-16 09:30:00,54.8,54.85,54.4,54.67,29829.0,47.5894,47.6328,47.242,47.4765,29829.0
2020-06-16 09:35:00,54.62,55.0,54.6,54.61,14444.0,47.4331,47.7631,47.4157,47.4244,14444.0
2020-06-16 09:40:00,54.65,54.78,54.32,54.44,23607.0,47.4592,47.572,47.1726,47.2768,23607.0
2020-06-16 09:45:00,54.45,54.64,54.35,54.38,11906.0,47.2855,47.4505,47.1986,47.2247,11906.0
2020-06-16 09:50:00,54.41,54.44,54.31,54.43,15950.0,47.2507,47.2768,47.1639,47.2681,15950.0
2020-06-16 09:55:00,54.49,54.64,54.49,54.55,7236.0,47.3202,47.4505,47.3202,47.3723,7236.0
2020-06-16 10:00:00,54.56,54.72,54.44,54.67,11993.0,47.381,47.5199,47.2768,47.4765,11993.0
2020-06-16 10:05:00,54.64,54.78,54.56,54.69,10889.0,47.4505,47.572,47.381,47.4939,10889.0
2020-06-16 10:10:00,54.71,54.79,54.66,54.77,8215.0,47.5113,47.5807,47.4678,47.5634,8215.0
2020-06-16 10:15:00,54.77,54.89,54.74,54.8,42145.0,47.5634,47.6676,47.5373,47.5894,42145.0
2020-06-16 10:20:00,54.77,54.79,54.62,54.79,11860.0,47.5634,47.5807,47.4331,47.5807,11860.0
2020-06-16 10:25:00,54.77,54.82,54.73,54.78,19616.0,47.5634,47.6068,47.5286,47.572,19616.0
2020-06-16 10:30:00,54.78,55.04,54.78,54.92,37689.0,47.572,47.7978,47.572,47.6936,37689.0
2020-06-16 10:35:00,54.84,54.86,54.5,54.67,9043.0,47.6242,47.6415,47.3289,47.4765,9043.0
2020-06-16 10:40:00,54.63,54.66,54.35,54.51,9556.0,47.4418,47.4678,47.1986,47.3376,9556.0
2020-06-16 10:45:00,54.48,54.61,54.34,54.58,11697.0,47.3115,47.4244,47.1899,47.3984,11697.0
2020-06-16 10:50:00,54.54,54.54,54.16,54.18,8832.0,47.3636,47.3636,47.0336,47.051,8832.0
2020-06-16 10:55:00,54.25,54.34,53.93,53.97,12632.0,47.1118,47.1899,46.8339,46.8686,12632.0
2020-06-16 11:00:00,53.97,54.11,53.61,54.08,10309.0,46.8686,46.9902,46.556,46.9642,10309.0
2020-06-16 11:05:00,54.11,54.14,54.02,54.06,4421.0,46.9902,47.0163,46.912,46.9468,4421.0
2020-06-16 11:10:00,54.01,54.04,53.85,54.0,7892.0,46.9034,46.9294,46.7644,46.8947,7892.0
2020-06-16 11:15:00,54.0,54.31,53.99,54.2,13540.0,46.8947,47.1639,46.886,47.0684,13540.0
2020-06-16 11:20:00,54.13,54.23,54.06,54.14,18307.0,47.0076,47.0944,46.9468,47.0163,18307.0
2020-06-16 11:25:00,54.12,54.25,54.02,54.12,16135.0,46.9989,47.1118,46.912,46.9989,16135.0
2020-06-16 11:30:00,54.14,54.33,54.04,54.18,21140.0,47.0163,47.1813,46.9294,47.051,21140.0
2020-06-16 11:35:00,54.18,54.22,53.96,54.06,16314.0,47.051,47.0857,46.8599,46.9468,16314.0
2020-06-16 11:40:00,54.07,54.16,54.03,54.05,15712.0,46.9555,47.0336,46.9207,46.9381,15712.0
2020-06-16 11:45:00,54.05,54.23,54.05,54.18,19151.0,46.9381,47.0944,46.9381,47.051,19151.0
2020-06-16 11:50:00,54.19,54.24,54.07,54.11,19490.0,47.0597,47.1031,46.9555,46.9902,19490.0
2020-06-16 11:55:00,54.09,54.15,53.96,53.99,18950.0,46.9728,47.0249,46.8599,46.886,18950.0
2020-06-16 12:00:00,53.96,54.05,53.82,53.95,8767.0,46.8599,46.9381,46.7384,46.8513,8767.0
2020-06-16 12:05:00,53.95,53.97,53.82,53.92,7701.0,46.8513,46.8686,46.7384,46.8252,7701.0
2020-06-16 12:10:00,53.94,54.08,53.87,54.08,6949.0,46.8426,46.9642,46.7818,46.9642,6949.0
2020-06-16 12:15:00,54.08,54.13,53.97,54.06,6673.0,46.9642,47.0076,46.8686,46.9468,6673.0
2020-06-16 12:20:00,54.06,54.14,54.06,54.11,6983.0,46.9468,47.0163,46.9468,46.9902,6983.0
2020-06-16 12:25:00,54.12,54.24,54.1,54.14,16532.0,46.9989,47.1031,46.9815,47.0163,16532.0
2020-06-16 12:30:00,54.14,54.26,54.12,54.24,22764.0,47.0163,47.1205,46.9989,47.1031,22764.0
2020-06-16 12:35:00,54.24,54.41,54.23,54.31,28986.0,47.1031,47.2507,47.0944,47.1639,28986.0
2020-06-16 12:40:00,54.32,54.43,54.28,54.33,26178.0,47.1726,47.2681,47.1378,47.1813,26178.0
2020-06-16 12:45:00,54.33,54.41,54.27,54.34,27354.0,47.1813,47.2507,47.1292,47.1899,27354.0
2020-06-16 12:50:00,54.35,54.39,54.3,54.35,18847.0,47.1986,47.2334,47.1552,47.1986,18847.0
2020-06-16 12:55:00,54.32,54.38,54.26,54.36,10125.0,47.1726,47.2247,47.1205,47.2073,10125.0
2020-06-16 13:00:00,54.36,54.57,54.36,54.44,31326.0,47.2073,47.3897,47.2073,47.2768,31326.0
2020-06-16 13:05:00,54.45,54.56,54.43,54.49,20501.0,47.2855,47.381,47.2681,47.3202,20501.0
2020-06-16 13:10:00,54.5,54.54,54.32,54.41,48068.0,47.3289,47.3636,47.1726,47.2507,48068.0
2020-06-16 13:15:00,54.41,54.48,54.34,54.42,33621.0,47.2507,47.3115,47.1899,47.2594,33621.0
2020-06-16 13:20:00,54.42,54.57,54.41,54.57,30878.0,47.2594,47.3897,47.2507,47.3897,30878.0
2020-06-16 13:25:00,54.56,54.57,54.5,54.51,10497.0,47.381,47.3897,47.3289,47.3376,10497.0
2020-06-16 13:30:00,54.52,54.55,54.4,54.42,8071.0,47.3463,47.3723,47.242,47.2594,8071.0
2020-06-16 13:35:00,54.43,54.43,54.3,54.39,11699.0,47.2681,47.2681,47.1552,47.2334,11699.0
2020-06-16 13:40:00,54.38,54.64,54.38,54.61,8431.0,47.2247,47.4505,47.2247,47.4244,8431.0
2020-06-16 13:45:00,54.59,54.61,54.53,54.55,20504.0,47.407,47.4244,47.3549,47.3723,20504.0
2020-06-16 13:50:00,54.56,54.64,54.44,54.5,11132.0,47.381,47.4505,47.2768,47.3289,11132.0
2020-06-16 13:55:00,54.48,54.59,54.45,54.53,7195.0,47.3115,47.407,47.2855,47.3549,7195.0
2020-06-16 14:00:00,54.53,54.72,54.52,54.72,8005.0,47.3549,47.5199,47.3463,47.5199,8005.0
2020-06-16 14:05:00,54.72,54.76,54.7,54.76,5531.0,47.5199,47.5547,47.5026,47.5547,5531.0
2020-06-16 14:10:00,54.77,54.8,54.74,54.76,12476.0,47.5634,47.5894,47.5373,47.5547,12476.0
2020-06-16 14:15:00,54.76,54.86,54.74,54.75,21514.0,47.5547,47.6415,47.5373,47.546,21514.0
2020-06-16 14:20:00,54.77,54.8,54.35,54.71,17582.0,47.5634,47.5894,47.1986,47.5113,17582.0
2020-06-16 14:25:00,54.7,54.8,54.6,54.77,9899.0,47.5026,47.5894,47.4157,47.5634,9899.0
2020-06-16 14:30:00,54.79,54.84,54.7,54.74,11041.0,47.5807,47.6242,47.5026,47.5373,11041.0
2020-06-16 14:35:00,54.71,54.82,54.7,54.79,16180.0,47.5113,47.6068,47.5026,47.5807,16180.0
2020-06-16 14:40:00,54.79,54.83,54.65,54.7,20135.0,47.5807,47.6155,47.4592,47.5026,20135.0
2020-06-16 14:45:00,54.71,54.74,54.63,54.71,9115.0,47.5113,47.5373,47.4418,47.5113,9115.0
2020-06-16 14:50:00,54.72,54.74,54.61,54.69,11087.0,47.5199,47.5373,47.4244,47.4939,11087.0
2020-06-16 14:55:00,54.7,54.74,54.63,54.71,6701.0,47.5026,47.5373,47.4418,47.5113,6701.0
2020-06-16 15:00:00,54.71,54.72,54.58,54.61,12487.0,47.5113,47.5199,47.3984,47.4244,12487.0
2020-06-16 15:05:00,54.62,54.64,54.38,54.43,13840.0,47.4331,47.4505,47.2247,47.2681,13840.0
2020-06-16 15:10:00,54.41,54.48,54.39,54.4,11030.0,47.2507,47.3115,47.2334,47.242,11030.0
2020-06-16 15:15:00,54.41,54.41,54.08,54.14,22051.0,47.2507,47.2507,46.9642,47.0163,22051.0
2020-06-16 15:20:00,54.17,54.35,54.17,54.33,15430.0,47.0423,47.1986,47.0423,47.1813,15430.0
2020-06-16 15:25:00,54.32,54.52,54.32,54.47,20420.0,47.1726,47.3463,47.1726,47.3028,20420.0
2020-06-16 15:30:00,54.47,54.65,54.44,54.61,32438.0,47.3028,47.4592,47.2768,47.4244,32438.0
2020-06-16 15:35:00,54.61,54.62,54.47,54.47,50802.0,47.4244,47.4331,47.3028,47.3028,50802.0
2020-06-16 15:40:00,54.47,54.49,54.32,54.36,30446.0,47.3028,47.3202,47.1726,47.2073,30446.0
2020-06-16 15:45:00,54.33,54.39,54.18,54.32,43781.0,47.1813,47.2334,47.051,47.1726,43781.0
2020-06-16 15:50:00,54.3,54.44,54.17,54.28,41138.0,47.1552,47.2768,47.0423,47.1378,41138.0
2020-06-16 15:55:00,54.27,54.55,54.17,54.55,124158.0,47.1292,47.3723,47.0423,47.3723,124158.0
2020-06-17 09:30:00,54.51,54.63,54.41,54.48,36007.0,47.3376,47.4418,47.2507,47.3115,36007.0
2020-06-17 09:35:00,54.41,54.5,54.02,54.12,9984.0,47.2507,47.3289,46.912,46.9989,9984.0
2020-06-17 09:40:00,54.04,54.23,54.01,54.15,13862.0,46.9294,47.0944,46.9034,47.0249,13862.0
2020-06-17 09:45:00,54.13,54.19,54.02,54.07,13694.0,47.0076,47.0597,46.912,46.9555,13694.0
2020-06-17 09:50:00,54.06,54.23,54.02,54.04,7048.0,46.9468,47.0944,46.912,46.9294,7048.0
2020-06-17 09:55:00,54.01,54.02,53.8,53.98,17410.0,46.9034,46.912,46.721,46.8773,17410.0
2020-06-17 10:00:00,53.94,54.2,53.9,54.07,10042.0,46.8426,47.0684,46.8078,46.9555,10042.0
2020-06-17 10:05:00,54.04,54.37,54.04,54.32,6551.0,46.9294,47.216,46.9294,47.1726,6551.0
2020-06-17 10:10:00,54.31,54.34,54.06,54.06,8900.0,47.1639,47.1899,46.9468,46.9468,8900.0
2020-06-17 10:15:00,54.07,54.29,53.86,53.9,41909.0,46.9555,47.1465,46.7731,46.8078,41909.0
2020-06-17 10:20:00,53.93,53.96,53.83,53.88,11048.0,46.8339,46.8599,46.7471,46.7905,11048.0
2020-06-17 10:25:00,53.84,53.98,53.79,53.87,11763.0,46.7557,46.8773,46.7123,46.7818,11763.0
2020-06-17 10:30:00,53.93,53.93,53.75,53.88,23559.0,46.8339,46.8339,46.6776,46.7905,23559.0
2020-06-17 10:35:00,53.85,53.99,53.79,53.97,19353.0,46.7644,46.886,46.7123,46.8686,19353.0
2020-06-17 10:40:00,53.94,54.05,53.82,54.04,8528.0,46.8426,46.9381,46.7384,46.9294,8528.0
2020-06-17 10:45:00,54.05,54.13,54.03,54.11,9728.0,46.9381,47.0076,46.9207,46.9902,9728.0
2020-06-17 10:50:00,54.09,54.26,54.09,54.23,7857.0,46.9728,47.1205,46.9728,47.0944,7857.0
2020-06-17 10:55:00,54.24,54.32,54.14,54.16,11995.0,47.1031,47.1726,47.0163,47.0336,11995.0
2020-06-17 11:00:00,54.16,54.16,53.98,54.02,6860.0,47.0336,47.0336,46.8773,46.912,6860.0
2020-06-17 11:05:00,54.02,54.09,53.99,54.05,6913.0,46.912,46.9728,46.886,46.9381,6913.0
2020-06-17 11:10:00,54.05,54.09,53.89,53.95,9134.0,46.9381,46.9728,46.7992,46.8513,9134.0
2020-06-17 11:15:00,53.95,53.98,53.81,53.81,4626.0,46.8513,46.8773,46.7297,46.7297,4626.0
2020-06-17 11:20:00,53.86,53.86,53.73,53.73,11502.0,46.7731,46.7731,46.6602,46.6602,11502.0
2020-06-17 11:25:00,53.75,53.75,53.64,53.66,8082.0,46.6776,46.6776,46.5821,46.5994,8082.0
2020-06-17 11:30:00,53.64,53.8,53.62,53.73,28061.0,46.5821,46.721,46.5647,46.6602,28061.0
2020-06-17 11:35:00,53.73,53.78,53.5,53.56,24627.0,46.6602,46.7036,46.4605,46.5126,24627.0
2020-06-17 11:40:00,53.56,53.82,53.55,53.75,10727.0,46.5126,46.7384,46.5039,46.6776,10727.0
2020-06-17 11:45:00,53.75,53.9,53.73,53.77,11912.0,46.6776,46.8078,46.6602,46.6949,11912.0
2020-06-17 11:50:00,53.78,53.89,53.67,53.85,17325.0,46.7036,46.7992,46.6081,46.7644,17325.0
2020-06-17 11:55:00,53.88,54.15,53.88,54.14,17877.0,46.7905,47.0249,46.7905,47.0163,17877.0
2020-06-17 12:00:00,54.15,54.19,54.11,54.19,14246.0,47.0249,47.0597,46.9902,47.0597,14246.0
2020-06-17 12:05:00,54.18,54.24,54.13,54.2,9078.0,47.051,47.1031,47.0076,47.0684,9078.0
2020-06-17 12:10:00,54.21,54.25,54.16,54.18,8536.0,47.077,47.1118,47.0336,47.051,8536.0
2020-06-17 12:15:00,54.19,54.26,54.17,54.21,8949.0,47.0597,47.1205,47.0423,47.077,8949.0
2020-06-17 12:20:00,54.24,54.35,54.2,54.35,9873.0,47.1031,47.1986,47.0684,47.1986,9873.0
2020-06-17 12:25:00,54.34,54.43,54.33,54.41,11940.0,47.1899,47.2681,47.1813,47.2507,11940.0
2020-06-17 12:30:00,54.42,54.53,54.4,54.42,24233.0,47.2594,47.3549,47.242,47.2594,24233.0
2020-06-17 12:35:00,54.41,54.45,54.4,54.44,6111.0,47.2507,47.2855,47.242,47.2768,6111.0
2020-06-17 12:40:00,54.44,54.46,54.36,54.46,13019.0,47.2768,47.2942,47.2073,47.2942,13019.0
2020-06-17 12:45:00,54.48,54.49,54.4,54.43,7492.0,47.3115,47.3202,47.242,47.2681,7492.0
2020-06-17 12:50:00,54.42,54.43,54.33,54.34,7943.0,47.2594,47.2681,47.1813,47.1899,7943.0
2020-06-17 12:55:00,54.32,54.39,54.26,54.38,7420.0,47.1726,47.2334,47.1205,47.2247,7420.0
2020-06-17 13:00:00,54.37,54.57,54.37,54.51,12396.0,47.216,47.3897,47.216,47.3376,12396.0
2020-06-17 13:05:00,54.5,54.56,54.44,54.47,12559.0,47.3289,47.381,47.2768,47.3028,12559.0
2020-06-17 13:10:00,54.47,54.47,54.38,54.39,10451.0,47.3028,47.3028,47.2247,47.2334,10451.0
2020-06-17 13:15:00,54.4,54.4,54.3,54.32,7596.0,47.242,47.242,47.1552,47.1726,7596.0
2020-06-17 13:20:00,54.31,54.37,54.3,54.35,5544.0,47.1639,47.216,47.1552,47.1986,5544.0
2020-06-17 13:25:00,54.33,54.39,54.32,54.39,7655.0,47.1813,47.2334,47.1726,47.2334,7655.0
2020-06-17 13:30:00,54.39,54.42,54.38,54.4,8292.0,47.2334,47.2594,47.2247,47.242,8292.0
2020-06-17 13:35:00,54.4,54.51,54.4,54.5,7562.0,47.242,47.3376,47.242,47.3289,7562.0
2020-06-17 13:40:00,54.48,54.48,54.4,54.43,9509.0,47.3115,47.3115,47.242,47.2681,9509.0
2020-06-17 13:45:00,54.41,54.41,54.31,54.33,7304.0,47.2507,47.2507,47.1639,47.1813,7304.0
2020-06-17 13:50:00,54.32,54.42,54.3,54.42,11674.0,47.1726,47.2594,47.1552,47.2594,11674.0
2020-06-17 13:55:00,54.43,54.56,54.43,54.44,13668.0,47.2681,47.381,47.2681,47.2768,13668.0
2020-06-17 14:00:00,54.43,54.48,54.32,54.46,11102.0,47.2681,47.3115,47.1726,47.2942,11102.0
2020-06-17 14:05:00,54.47,54.58,54.46,54.57,7626.0,47.3028,47.3984,47.2942,47.3897,7626.0
2020-06-17 14:10:00,54.57,54.59,54.35,54.39,16549.0,47.3897,47.407,47.1986,47.2334,16549.0
2020-06-17 14:15:00,54.38,54.43,54.34,54.34,7945.0,47.2247,47.2681,47.1899,47.1899,7945.0
2020-06-17 14:20:00,54.36,54.4,54.34,54.4,4947.0,47.2073,47.242,47.1899,47.242,4947.0
2020-06-17 14:25:00,54.39,54.39,54.3,54.35,6932.0,47.2334,47.2334,47.1552,47.1986,6932.0
2020-06-17 14:30:00,54.36,54.36,54.29,54.32,8571.0,47.2073,47.2073,47.1465,47.1726,8571.0
2020-06-17 14:35:00,54.33,54.35,54.29,54.33,6439.0,47.1813,47.1986,47.1465,47.1813,6439.0
2020-06-17 14:40:00,54.35,54.45,54.32,54.32,15172.0,47.1986,47.2855,47.1726,47.1726,15172.0
2020-06-17 14:45:00,54.31,54.33,54.23,54.27,7107.0,47.1639,47.1813,47.0944,47.1292,7107.0
2020-06-17 14:50:00,54.27,54.37,54.26,54.29,6921.0,47.1292,47.216,47.1205,47.1465,6921.0
2020-06-17 14:55:00,54.26,54.3,54.13,54.14,9629.0,47.1205,47.1552,47.0076,47.0163,9629.0
2020-06-17 15:00:00,54.13,54.16,54.05,54.15,12599.0,47.0076,47.0336,46.9381,47.0249,12599.0
2020-06-17 15:05:00,54.16,54.2,54.12,54.17,10847.0,47.0336,47.0684,46.9989,47.0423,10847.0
2020-06-17 15:10:00,54.16,54.16,54.06,54.07,12647.0,47.0336,47.0336,46.9468,46.9555,12647.0
2020-06-17 15:15:00,54.07,54.13,54.05,54.12,13689.0,46.9555,47.0076,46.9381,46.9989,13689.0
2020-06-17 15:20:00,54.11,54.14,54.01,54.06,11018.0,46.9902,47.0163,46.9034,46.9468,11018.0
2020-06-17 15:25:00,54.07,54.07,53.87,53.96,14579.0,46.9555,46.9555,46.7818,46.8599,14579.0
2020-06-17 15:30:00,53.95,54.14,53.92,54.14,19911.0,46.8513,47.0163,46.8252,47.0163,19911.0
2020-06-17 15:35:00,54.13,54.14,53.99,54.11,21664.0,47.0076,47.0163,46.886,46.9902,21664.0
2020-06-17 15:40:00,54.11,54.12,53.93,53.99,18826.0,46.9902,46.9989,46.8339,46.886,18826.0
2020-06-17 15:45:00,54.0,54.04,53.73,53.76,49238.0,46.8947,46.9294,46.6602,46.6863,49238.0
2020-06-17 15:50:00,53.76,53.91,53.7,53.83,112666.0,46.6863,46.8165,46.6342,46.7471,112666.0
2020-06-17 15:55:00,53.82,53.89,53.6,53.67,289807.0,46.7384,46.7992,46.5473,46.6081,289807.0
2020-06-18 09:30:00,53.5,53.5,53.05,53.05,19675.0,46.4605,46.4605,46.0697,46.0697,19675.0
2020-06-18 09:35:00,53.03,53.31,52.84,53.31,14811.0,46.0523,46.2955,45.8873,46.2955,14811.0
2020-06-18 09:40:00,53.28,53.45,53.27,53.41,5280.0,46.2694,46.4171,46.2607,46.3823,5280.0
2020-06-18 09:45:00,53.43,53.56,53.4,53.52,15494.0,46.3997,46.5126,46.3736,46.4778,15494.0
2020-06-18 09:50:00,53.54,53.6,53.33,53.33,10093.0,46.4952,46.5473,46.3128,46.3128,10093.0
2020-06-18 09:55:00,53.33,53.35,53.15,53.15,6072.0,46.3128,46.3302,46.1565,46.1565,6072.0
2020-06-18 10:00:00,53.15,53.38,53.09,53.38,17820.0,46.1565,46.3563,46.1044,46.3563,17820.0
2020-06-18 10:05:00,53.4,53.54,53.35,53.52,11282.0,46.3736,46.4952,46.3302,46.4778,11282.0
2020-06-18 10:10:00,53.5,53.56,53.39,53.47,12545.0,46.4605,46.5126,46.3649,46.4344,12545.0
2020-06-18 10:15:00,53.48,53.6,53.45,53.49,23144.0,46.4431,46.5473,46.4171,46.4518,23144.0
2020-06-18 10:20:00,53.5,53.52,53.36,53.43,14181.0,46.4605,46.4778,46.3389,46.3997,14181.0
2020-06-18 10:25:00,53.43,53.52,53.42,53.43,8901.0,46.3997,46.4778,46.391,46.3997,8901.0
2020-06-18 10:30:00,53.46,53.51,53.27,53.34,10093.0,46.4257,46.4692,46.2607,46.3215,10093.0
2020-06-18 10:35:00,53.38,53.52,53.28,53.31,9505.0,46.3563,46.4778,46.2694,46.2955,9505.0
2020-06-18 10:40:00,53.32,53.44,53.2,53.44,16306.0,46.3042,46.4084,46.1999,46.4084,16306.0
2020-06-18 10:45:00,53.46,53.65,53.39,53.63,7544.0,46.4257,46.5907,46.3649,46.5734,7544.0
2020-06-18 10:50:00,53.61,53.63,53.35,53.38,9284.0,46.556,46.5734,46.3302,46.3563,9284.0
2020-06-18 10:55:00,53.38,53.56,53.38,53.55,11110.0,46.3563,46.5126,46.3563,46.5039,11110.0
2020-06-18 11:00:00,53.53,53.53,53.28,53.35,16437.0,46.4865,46.4865,46.2694,46.3302,16437.0
2020-06-18 11:05:00,53.35,53.46,53.29,53.41,9968.0,46.3302,46.4257,46.2781,46.3823,9968.0
2020-06-18 11:10:00,53.43,53.49,53.43,53.44,7570.0,46.3997,46.4518,46.3997,46.4084,7570.0
2020-06-18 11:15:00,53.47,53.52,53.43,53.43,4947.0,46.4344,46.4778,46.3997,46.3997,4947.0
2020-06-18 11:20:00,53.44,53.45,53.31,53.32,6006.0,46.4084,46.4171,46.2955,46.3042,6006.0
2020-06-18 11:25:00,53.31,53.43,53.31,53.42,19631.0,46.2955,46.3997,46.2955,46.391,19631.0
2020-06-18 11:30:00,53.44,53.58,53.44,53.49,10744.0,46.4084,46.5299,46.4084,46.4518,10744.0
2020-06-18 11:35:00,53.51,53.51,53.26,53.28,6310.0,46.4692,46.4692,46.2521,46.2694,6310.0
2020-06-18 11:40:00,53.27,53.35,53.25,53.33,9601.0,46.2607,46.3302,46.2434,46.3128,9601.0
2020-06-18 11:45:00,53.31,53.38,53.31,53.34,7398.0,46.2955,46.3563,46.2955,46.3215,7398.0
2020-06-18 11:50:00,53.31,53.31,53.14,53.18,11537.0,46.2955,46.2955,46.1478,46.1826,11537.0
2020-06-18 11:55:00,53.18,53.2,53.1,53.12,7039.0,46.1826,46.1999,46.1131,46.1305,7039.0
2020-06-18 12:00:00,53.11,53.17,53.07,53.11,9007.0,46.1218,46.1739,46.0871,46.1218,9007.0
2020-06-18 12:05:00,53.1,53.23,53.09,53.23,9816.0,46.1131,46.226,46.1044,46.226,9816.0
2020-06-18 12:10:00,53.22,53.24,53.18,53.23,4248.0,46.2173,46.2347,46.1826,46.226,4248.0
2020-06-18 12:15:00,53.21,53.22,53.15,53.22,6479.0,46.2086,46.2173,46.1565,46.2173,6479.0
2020-06-18 12:20:00,53.2,53.26,53.2,53.22,4231.0,46.1999,46.2521,46.1999,46.2173,4231.0
2020-06-18 12:25:00,53.21,53.36,53.2,53.28,9458.0,46.2086,46.3389,46.1999,46.2694,9458.0
2020-06-18 12:30:00,53.29,53.33,53.19,53.2,6191.0,46.2781,46.3128,46.1913,46.1999,6191.0
2020-06-18 12:35:00,53.22,53.23,53.04,53.05,9613.0,46.2173,46.226,46.061,46.0697,9613.0
2020-06-18 12:40:00,53.06,53.13,52.97,53.07,18410.0,46.0784,46.1392,46.0002,46.0871,18410.0
2020-06-18 12:45:00,53.06,53.14,53.05,53.12,7745.0,46.0784,46.1478,46.0697,46.1305,7745.0
2020-06-18 12:50:00,53.13,53.16,53.04,53.09,19178.0,46.1392,46.1652,46.061,46.1044,19178.0
2020-06-18 12:55:00,53.09,53.11,53.02,53.04,23327.0,46.1044,46.1218,46.0436,46.061,23327.0
2020-06-18 13:00:00,53.06,53.16,53.05,53.13,23906.0,46.0784,46.1652,46.0697,46.1392,23906.0
2020-06-18 13:05:00,53.13,53.14,53.09,53.09,12316.0,46.1392,46.1478,46.1044,46.1044,12316.0
2020-06-18 13:10:00,53.1,53.15,53.08,53.08,11975.0,46.1131,46.1565,46.0957,46.0957,11975.0
2020-06-18 13:15:00,53.08,53.13,53.06,53.13,11410.0,46.0957,46.1392,46.0784,46.1392,11410.0
2020-06-18 13:20:00,53.13,53.19,53.1,53.11,11001.0,46.1392,46.1913,46.1131,46.1218,11001.0
2020-06-18 13:25:00,53.12,53.22,53.1,53.19,14327.0,46.1305,46.2173,46.1131,46.1913,14327.0
2020-06-18 13:30:00,53.18,53.21,53.14,53.18,9127.0,46.1826,46.2086,46.1478,46.1826,9127.0
2020-06-18 13:35:00,53.18,53.22,53.17,53.21,10554.0,46.1826,46.2173,46.1739,46.2086,10554.0
2020-06-18 13:40:00,53.2,53.23,53.16,53.16,12981.0,46.1999,46.226,46.1652,46.1652,12981.0
2020-06-18 13:45:00,53.16,53.17,53.09,53.12,6717.0,46.1652,46.1739,46.1044,46.1305,6717.0
2020-06-18 13:50:00,53.14,53.14,53.09,53.12,7701.0,46.1478,46.1478,46.1044,46.1305,7701.0
2020-06-18 13:55:00,53.12,53.12,53.09,53.1,15277.0,46.1305,46.1305,46.1044,46.1131,15277.0
2020-06-18 14:00:00,53.1,53.11,52.97,53.03,18198.0,46.1131,46.1218,46.0002,46.0523,18198.0
2020-06-18 14:05:00,53.05,53.07,52.94,53.0,8527.0,46.0697,46.0871,45.9742,46.0263,8527.0
2020-06-18 14:10:00,53.0,53.02,52.93,52.95,17417.0,46.0263,46.0436,45.9655,45.9828,17417.0
2020-06-18 14:15:00,52.95,53.02,52.88,52.98,17757.0,45.9828,46.0436,45.9221,46.0089,17757.0
2020-06-18 14:20:00,52.98,53.04,52.98,53.0,15591.0,46.0089,46.061,46.0089,46.0263,15591.0
2020-06-18 14:25:00,52.99,53.03,52.93,52.95,13751.0,46.0176,46.0523,45.9655,45.9828,13751.0
2020-06-18 14:30:00,52.96,53.02,52.86,53.02,20943.0,45.9915,46.0436,45.9047,46.0436,20943.0
2020-06-18 14:35:00,53.03,53.04,52.9,52.94,12324.0,46.0523,46.061,45.9394,45.9742,12324.0
2020-06-18 14:40:00,52.94,52.98,52.83,52.84,11563.0,45.9742,46.0089,45.8786,45.8873,11563.0
2020-06-18 14:45:00,52.85,52.9,52.83,52.87,11599.0,45.896,45.9394,45.8786,45.9134,11599.0
2020-06-18 14:50:00,52.87,52.92,52.83,52.84,18207.0,45.9134,45.9568,45.8786,45.8873,18207.0
2020-06-18 14:55:00,52.84,52.86,52.74,52.74,27259.0,45.8873,45.9047,45.8005,45.8005,27259.0
2020-06-18 15:00:00,52.77,52.8,52.69,52.72,20568.0,45.8265,45.8526,45.7571,45.7831,20568.0
2020-06-18 15:05:00,52.71,52.78,52.68,52.77,15874.0,45.7744,45.8352,45.7484,45.8265,15874.0
2020-06-18 15:10:00,52.77,52.82,52.66,52.67,32149.0,45.8265,45.8699,45.731,45.7397,32149.0
2020-06-18 15:15:00,52.67,52.82,52.66,52.82,22301.0,45.7397,45.8699,45.731,45.8699,22301.0
2020-06-18 15:20:00,52.82,52.93,52.79,52.89,21826.0,45.8699,45.9655,45.8439,45.9307,21826.0
2020-06-18 15:25:00,52.89,52.9,52.8,52.82,37166.0,45.9307,45.9394,45.8526,45.8699,37166.0
2020-06-18 15:30:00,52.82,52.99,52.78,52.93,34468.0,45.8699,46.0176,45.8352,45.9655,34468.0
2020-06-18 15:35:00,52.92,53.02,52.91,52.95,25245.0,45.9568,46.0436,45.9481,45.9828,25245.0
2020-06-18 15:40:00,52.96,52.97,52.74,52.75,48599.0,45.9915,46.0002,45.8005,45.8092,48599.0
2020-06-18 15:45:00,52.75,52.86,52.74,52.83,34554.0,45.8092,45.9047,45.8005,45.8786,34554.0
2020-06-18 15:50:00,52.84,53.09,52.82,53.08,67392.0,45.8873,46.1044,45.8699,46.0957,67392.0
2020-06-18 15:55:00,53.08,53.17,53.04,53.13,144256.0,46.0957,46.1739,46.061,46.1392,144256.0
2020-06-19 09:30:00,54.14,54.2,53.84,54.01,204392.0,47.0163,47.0684,46.7557,46.9034,204392.0
2020-06-19 09:35:00,54.04,54.54,54.03,54.54,39544.0,46.9294,47.3636,46.9207,47.3636,39544.0
2020-06-19 09:40:00,54.51,54.78,54.51,54.63,35410.0,47.3376,47.572,47.3376,47.4418,35410.0
2020-06-19 09:45:00,54.64,54.71,54.42,54.67,27306.0,47.4505,47.5113,47.2594,47.4765,27306.0
2020-06-19 09:50:00,54.67,54.76,54.43,54.47,11843.0,47.4765,47.5547,47.2681,47.3028,11843.0
2020-06-19 09:55:00,54.46,54.46,53.97,54.04,25366.0,47.2942,47.2942,46.8686,46.9294,25366.0
2020-06-19 10:00:00,54.04,54.05,53.89,53.94,28582.0,46.9294,46.9381,46.7992,46.8426,28582.0
2020-06-19 10:05:00,53.91,53.94,53.75,53.78,13949.0,46.8165,46.8426,46.6776,46.7036,13949.0
2020-06-19 10:10:00,53.82,53.82,53.66,53.73,14682.0,46.7384,46.7384,46.5994,46.6602,14682.0
2020-06-19 10:15:00,53.73,53.74,53.61,53.68,51595.0,46.6602,46.6689,46.556,46.6168,51595.0
2020-06-19 10:20:00,53.67,53.73,53.61,53.7,32648.0,46.6081,46.6602,46.556,46.6342,32648.0
2020-06-19 10:25:00,53.74,53.82,53.64,53.64,33633.0,46.6689,46.7384,46.5821,46.5821,33633.0
2020-06-19 10:30:00,53.64,53.66,53.44,53.6,16590.0,46.5821,46.5994,46.4084,46.5473,16590.0
2020-06-19 10:35:00,53.62,53.8,53.62,53.73,7021.0,46.5647,46.721,46.5647,46.6602,7021.0
2020-06-19 10:40:00,53.73,53.73,53.61,53.61,7897.0,46.6602,46.6602,46.556,46.556,7897.0
2020-06-19 10:45:00,53.61,53.85,53.6,53.84,9313.0,46.556,46.7644,46.5473,46.7557,9313.0
2020-06-19 10:50:00,53.86,54.15,53.8,54.15,9916.0,46.7731,47.0249,46.721,47.0249,9916.0
2020-06-19 10:55:00,54.17,54.32,54.17,54.3,48707.0,47.0423,47.1726,47.0423,47.1552,48707.0
2020-06-19 11:00:00,54.3,54.47,54.3,54.41,34850.0,47.1552,47.3028,47.1552,47.2507,34850.0
2020-06-19 11:05:00,54.4,54.43,54.35,54.41,10493.0,47.242,47.2681,47.1986,47.2507,10493.0
2020-06-19 11:10:00,54.41,54.56,54.41,54.45,20137.0,47.2507,47.381,47.2507,47.2855,20137.0
2020-06-19 11:15:00,54.46,54.46,54.05,54.05,11506.0,47.2942,47.2942,46.9381,46.9381,11506.0
2020-06-19 11:20:00,54.01,54.24,53.99,54.19,10536.0,46.9034,47.1031,46.886,47.0597,10536.0
2020-06-19 11:25:00,54.19,54.2,54.12,54.13,12475.0,47.0597,47.0684,46.9989,47.0076,12475.0
2020-06-19 11:30:00,54.15,54.19,54.1,54.15,6347.0,47.0249,47.0597,46.9815,47.0249,6347.0
2020-06-19 11:35:00,54.14,54.16,54.08,54.12,6818.0,47.0163,47.0336,46.9642,46.9989,6818.0
2020-06-19 11:40:00,54.17,54.17,54.12,54.15,4670.0,47.0423,47.0423,46.9989,47.0249,4670.0
2020-06-19 11:45:00,54.16,54.21,54.12,54.19,8503.0,47.0336,47.077,46.9989,47.0597,8503.0
2020-06-19 11:50:00,54.18,54.19,54.14,54.17,3373.0,47.051,47.0597,47.0163,47.0423,3373.0
2020-06-19 11:55:00,54.15,54.15,54.07,54.11,9450.0,47.0249,47.0249,46.9555,46.9902,9450.0
2020-06-19 12:00:00,54.12,54.12,54.02,54.03,5003.0,46.9989,46.9989,46.912,46.9207,5003.0
2020-06-19 12:05:00,54.0,54.0,53.91,53.95,5689.0,46.8947,46.8947,46.8165,46.8513,5689.0
2020-06-19 12:10:00,53.94,54.03,53.79,53.79,9196.0,46.8426,46.9207,46.7123,46.7123,9196.0
2020-06-19 12:15:00,53.77,53.89,53.52,53.52,22395.0,46.6949,46.7992,46.4778,46.4778,22395.0
2020-06-19 12:20:00,53.52,53.73,53.45,53.57,12059.0,46.4778,46.6602,46.4171,46.5213,12059.0
2020-06-19 12:25:00,53.55,53.73,53.55,53.71,4505.0,46.5039,46.6602,46.5039,46.6428,4505.0
2020-06-19 12:30:00,53.75,53.84,53.73,53.73,8820.0,46.6776,46.7557,46.6602,46.6602,8820.0
2020-06-19 12:35:00,53.74,53.76,53.61,53.61,4835.0,46.6689,46.6863,46.556,46.556,4835.0
2020-06-19 12:40:00,53.57,53.69,53.51,53.63,5620.0,46.5213,46.6255,46.4692,46.5734,5620.0
2020-06-19 12:45:00,53.62,53.69,53.53,53.68,7971.0,46.5647,46.6255,46.4865,46.6168,7971.0
2020-06-19 12:50:00,53.7,53.71,53.61,53.66,6825.0,46.6342,46.6428,46.556,46.5994,6825.0
2020-06-19 12:55:00,53.66,53.8,53.66,53.76,8361.0,46.5994,46.721,46.5994,46.6863,8361.0
2020-06-19 13:00:00,53.74,53.77,53.71,53.73,17652.0,46.6689,46.6949,46.6428,46.6602,17652.0
2020-06-19 13:05:00,53.73,53.82,53.69,53.79,10962.0,46.6602,46.7384,46.6255,46.7123,10962.0
2020-06-19 13:10:00,53.81,53.88,53.78,53.8,11170.0,46.7297,46.7905,46.7036,46.721,11170.0
2020-06-19 13:15:00,53.8,53.81,53.69,53.77,10581.0,46.721,46.7297,46.6255,46.6949,10581.0
2020-06-19 13:20:00,53.76,53.79,53.64,53.67,10046.0,46.6863,46.7123,46.5821,46.6081,10046.0
2020-06-19 13:25:00,53.66,53.74,53.66,53.72,5745.0,46.5994,46.6689,46.5994,46.6515,5745.0
2020-06-19 13:30:00,53.69,53.7,53.59,53.6,8509.0,46.6255,46.6342,46.5386,46.5473,8509.0
2020-06-19 13:35:00,53.6,53.71,53.58,53.71,19450.0,46.5473,46.6428,46.5299,46.6428,19450.0
2020-06-19 13:40:00,53.68,53.74,53.64,53.71,7250.0,46.6168,46.6689,46.5821,46.6428,7250.0
2020-06-19 13:45:00,53.73,53.74,53.54,53.61,6851.0,46.6602,46.6689,46.4952,46.556,6851.0
2020-06-19 13:50:00,53.62,53.63,53.57,53.6,6665.0,46.5647,46.5734,46.5213,46.5473,6665.0
2020-06-19 13:55:00,53.61,53.66,53.48,53.48,10009.0,46.556,46.5994,46.4431,46.4431,10009.0
2020-06-19 14:00:00,53.5,53.61,53.47,53.48,14031.0,46.4605,46.556,46.4344,46.4431,14031.0
2020-06-19 14:05:00,53.48,53.5,53.32,53.5,20487.0,46.4431,46.4605,46.3042,46.4605,20487.0
2020-06-19 14:10:00,53.5,53.52,53.41,53.43,10096.0,46.4605,46.4778,46.3823,46.3997,10096.0
2020-06-19 14:15:00,53.43,53.53,53.37,53.45,9534.0,46.3997,46.4865,46.3476,46.4171,9534.0
2020-06-19 14:20:00,53.44,53.55,53.42,53.52,9393.0,46.4084,46.5039,46.391,46.4778,9393.0
2020-06-19 14:25:00,53.53,53.59,53.51,53.54,7889.0,46.4865,46.5386,46.4692,46.4952,7889.0
2020-06-19 14:30:00,53.52,53.72,53.45,53.72,8868.0,46.4778,46.6515,46.4171,46.6515,8868.0
2020-06-19 14:35:00,53.71,53.83,53.7,53.81,12582.0,46.6428,46.7471,46.6342,46.7297,12582.0
2020-06-19 14:40:00,53.82,53.93,53.75,53.9,13496.0,46.7384,46.8339,46.6776,46.8078,13496.0
2020-06-19 14:45:00,53.89,53.92,53.82,53.88,24533.0,46.7992,46.8252,46.7384,46.7905,24533.0
2020-06-19 14:50:00,53.89,53.91,53.8,53.84,12930.0,46.7992,46.8165,46.721,46.7557,12930.0
2020-06-19 14:55:00,53.81,53.95,53.8,53.92,9734.0,46.7297,46.8513,46.721,46.8252,9734.0
2020-06-19 15:00:00,53.89,53.98,53.88,53.94,11463.0,46.7992,46.8773,46.7905,46.8426,11463.0
2020-06-19 15:05:00,53.94,53.94,53.83,53.84,13006.0,46.8426,46.8426,46.7471,46.7557,13006.0
2020-06-19 15:10:00,53.85,53.95,53.78,53.89,11767.0,46.7644,46.8513,46.7036,46.7992,11767.0
2020-06-19 15:15:00,53.9,54.02,53.88,54.02,19953.0,46.8078,46.912,46.7905,46.912,19953.0
2020-06-19 15:20:00,54.03,54.03,53.93,53.96,11533.0,46.9207,46.9207,46.8339,46.8599,11533.0
2020-06-19 15:25:00,53.96,53.96,53.79,53.79,12696.0,46.8599,46.8599,46.7123,46.7123,12696.0
2020-06-19 15:30:00,53.77,53.85,53.75,53.85,14508.0,46.6949,46.7644,46.6776,46.7644,14508.0
2020-06-19 15:35:00,53.83,53.87,53.76,53.78,29453.0,46.7471,46.7818,46.6863,46.7036,29453.0
2020-06-19 15:40:00,53.79,53.87,53.77,53.83,37954.0,46.7123,46.7818,46.6949,46.7471,37954.0
2020-06-19 15:45:00,53.83,53.87,53.41,53.55,73860.0,46.7471,46.7818,46.3823,46.5039,73860.0
2020-06-19 15:50:00,53.55,53.83,53.52,53.8,109942.0,46.5039,46.7471,46.4778,46.721,109942.0
2020-06-19 15:55:00,53.79,53.9,53.73,53.81,280476.0,46.7123,46.8078,46.6602,46.7297,280476.0
2020-06-22 09:30:00,53.69,53.69,53.37,53.37,23942.0,46.6255,46.6255,46.3476,46.3476,23942.0
2020-06-22 09:35:00,53.48,53.55,53.13,53.13,13873.0,46.4431,46.5039,46.1392,46.1392,13873.0
2020-06-22 09:40:00,53.17,53.22,52.95,53.01,7541.0,46.1739,46.2173,45.9828,46.0349,7541.0
2020-06-22 09:45:00,53.05,53.34,53.05,53.28,11331.0,46.0697,46.3215,46.0697,46.2694,11331.0
2020-06-22 09:50:00,53.26,53.28,53.09,53.14,9557.0,46.2521,46.2694,46.1044,46.1478,9557.0
2020-06-22 09:55:00,53.15,53.27,53.05,53.1,16563.0,46.1565,46.2607,46.0697,46.1131,16563.0
2020-06-22 10:00:00,53.14,53.25,52.97,53.18,15013.0,46.1478,46.2434,46.0002,46.1826,15013.0
2020-06-22 10:05:00,53.2,53.37,53.16,53.27,14840.0,46.1999,46.3476,46.1652,46.2607,14840.0
2020-06-22 10:10:00,53.26,53.39,53.25,53.27,5923.0,46.2521,46.3649,46.2434,46.2607,5923.0
2020-06-22 10:15:00,53.26,53.35,53.2,53.2,5993.0,46.2521,46.3302,46.1999,46.1999,5993.0
2020-06-22 10:20:00,53.16,53.35,53.13,53.29,10315.0,46.1652,46.3302,46.1392,46.2781,10315.0
2020-06-22 10:25:00,53.3,53.34,53.18,53.32,5466.0,46.2868,46.3215,46.1826,46.3042,5466.0
2020-06-22 10:30:00,53.32,53.32,53.1,53.13,17115.0,46.3042,46.3042,46.1131,46.1392,17115.0
2020-06-22 10:35:00,53.16,53.22,53.1,53.2,10227.0,46.1652,46.2173,46.1131,46.1999,10227.0
2020-06-22 10:40:00,53.21,53.23,53.14,53.18,7118.0,46.2086,46.226,46.1478,46.1826,7118.0
2020-06-22 10:45:00,53.18,53.24,53.16,53.19,7566.0,46.1826,46.2347,46.1652,46.1913,7566.0
2020-06-22 10:50:00,53.21,53.25,53.08,53.11,9582.0,46.2086,46.2434,46.0957,46.1218,9582.0
2020-06-22 10:55:00,53.09,53.1,52.99,53.0,9171.0,46.1044,46.1131,46.0176,46.0263,9171.0
2020-06-22 11:00:00,52.99,53.08,52.94,53.04,9860.0,46.0176,46.0957,45.9742,46.061,9860.0
2020-06-22 11:05:00,53.03,53.06,53.0,53.02,5072.0,46.0523,46.0784,46.0263,46.0436,5072.0
2020-06-22 11:10:00,53.02,53.23,53.01,53.23,8507.0,46.0436,46.226,46.0349,46.226,8507.0
2020-06-22 11:15:00,53.25,53.26,53.19,53.23,6145.0,46.2434,46.2521,46.1913,46.226,6145.0
2020-06-22 11:20:00,53.23,53.26,53.18,53.22,6345.0,46.226,46.2521,46.1826,46.2173,6345.0
2020-06-22 11:25:00,53.22,53.26,53.15,53.17,7990.0,46.2173,46.2521,46.1565,46.1739,7990.0
2020-06-22 11:30:00,53.19,53.21,53.13,53.21,5688.0,46.1913,46.2086,46.1392,46.2086,5688.0
2020-06-22 11:35:00,53.18,53.29,53.15,53.25,5351.0,46.1826,46.2781,46.1565,46.2434,5351.0
2020-06-22 11:40:00,53.26,53.31,53.26,53.28,4168.0,46.2521,46.2955,46.2521,46.2694,4168.0
2020-06-22 11:45:00,53.32,53.33,53.24,53.25,3401.0,46.3042,46.3128,46.2347,46.2434,3401.0
2020-06-22 11:50:00,53.3,53.34,53.19,53.19,5282.0,46.2868,46.3215,46.1913,46.1913,5282.0
2020-06-22 11:55:00,53.19,53.25,53.15,53.21,5132.0,46.1913,46.2434,46.1565,46.2086,5132.0
2020-06-22 12:00:00,53.22,53.44,53.22,53.44,8564.0,46.2173,46.4084,46.2173,46.4084,8564.0
2020-06-22 12:05:00,53.44,53.48,53.43,53.45,4300.0,46.4084,46.4431,46.3997,46.4171,4300.0
2020-06-22 12:10:00,53.45,53.56,53.45,53.52,4401.0,46.4171,46.5126,46.4171,46.4778,4401.0
2020-06-22 12:15:00,53.52,53.63,53.51,53.55,6329.0,46.4778,46.5734,46.4692,46.5039,6329.0
2020-06-22 12:20:00,53.55,53.57,53.5,53.54,4350.0,46.5039,46.5213,46.4605,46.4952,4350.0
2020-06-22 12:25:00,53.53,53.63,53.52,53.57,5971.0,46.4865,46.5734,46.4778,46.5213,5971.0
2020-06-22 12:30:00,53.57,53.62,53.55,53.57,2644.0,46.5213,46.5647,46.5039,46.5213,2644.0
2020-06-22 12:35:00,53.58,53.64,53.57,53.64,3185.0,46.5299,46.5821,46.5213,46.5821,3185.0
2020-06-22 12:40:00,53.65,53.67,53.62,53.67,3417.0,46.5907,46.6081,46.5647,46.6081,3417.0
2020-06-22 12:45:00,53.66,53.79,53.65,53.77,6117.0,46.5994,46.7123,46.5907,46.6949,6117.0
2020-06-22 12:50:00,53.77,53.82,53.75,53.78,6241.0,46.6949,46.7384,46.6776,46.7036,6241.0
2020-06-22 12:55:00,53.79,53.79,53.68,53.68,4159.0,46.7123,46.7123,46.6168,46.6168,4159.0
2020-06-22 13:00:00,53.71,53.86,53.7,53.85,4404.0,46.6428,46.7731,46.6342,46.7644,4404.0
2020-06-22 13:05:00,53.87,53.88,53.81,53.86,4714.0,46.7818,46.7905,46.7297,46.7731,4714.0
2020-06-22 13:10:00,53.85,53.87,53.75,53.8,11758.0,46.7644,46.7818,46.6776,46.721,11758.0
2020-06-22 13:15:00,53.8,53.84,53.72,53.77,7760.0,46.721,46.7557,46.6515,46.6949,7760.0
2020-06-22 13:20:00,53.78,53.81,53.74,53.8,5068.0,46.7036,46.7297,46.6689,46.721,5068.0
2020-06-22 13:25:00,53.79,53.8,53.69,53.72,5605.0,46.7123,46.721,46.6255,46.6515,5605.0
2020-06-22 13:30:00,53.74,53.85,53.72,53.85,5063.0,46.6689,46.7644,46.6515,46.7644,5063.0
2020-06-22 13:35:00,53.83,53.85,53.75,53.8,6837.0,46.7471,46.7644,46.6776,46.721,6837.0
2020-06-22 13:40:00,53.81,53.84,53.79,53.84,2743.0,46.7297,46.7557,46.7123,46.7557,2743.0
2020-06-22 13:45:00,53.84,53.92,53.84,53.91,5845.0,46.7557,46.8252,46.7557,46.8165,5845.0
2020-06-22 13:50:00,53.9,53.92,53.82,53.83,5352.0,46.8078,46.8252,46.7384,46.7471,5352.0
2020-06-22 13:55:00,53.82,53.91,53.82,53.85,6457.0,46.7384,46.8165,46.7384,46.7644,6457.0
2020-06-22 14:00:00,53.86,53.88,53.72,53.74,10714.0,46.7731,46.7905,46.6515,46.6689,10714.0
2020-06-22 14:05:00,53.73,53.81,53.73,53.79,4754.0,46.6602,46.7297,46.6602,46.7123,4754.0
2020-06-22 14:10:00,53.78,53.78,53.71,53.74,3785.0,46.7036,46.7036,46.6428,46.6689,3785.0
2020-06-22 14:15:00,53.75,53.81,53.73,53.77,4333.0,46.6776,46.7297,46.6602,46.6949,4333.0
2020-06-22 14:20:00,53.75,53.84,53.74,53.84,4509.0,46.6776,46.7557,46.6689,46.7557,4509.0
2020-06-22 14:25:00,53.82,53.86,53.81,53.83,5696.0,46.7384,46.7731,46.7297,46.7471,5696.0
2020-06-22 14:30:00,53.85,53.85,53.78,53.81,3977.0,46.7644,46.7644,46.7036,46.7297,3977.0
2020-06-22 14:35:00,53.82,53.87,53.79,53.86,3108.0,46.7384,46.7818,46.7123,46.7731,3108.0
2020-06-22 14:40:00,53.86,53.86,53.77,53.8,5237.0,46.7731,46.7731,46.6949,46.721,5237.0
2020-06-22 14:45:00,53.82,53.85,53.77,53.84,5076.0,46.7384,46.7644,46.6949,46.7557,5076.0
2020-06-22 14:50:00,53.81,53.85,53.8,53.82,8136.0,46.7297,46.7644,46.721,46.7384,8136.0
2020-06-22 14:55:00,53.83,53.95,53.83,53.91,9720.0,46.7471,46.8513,46.7471,46.8165,9720.0
2020-06-22 15:00:00,53.92,53.94,53.86,53.86,7296.0,46.8252,46.8426,46.7731,46.7731,7296.0
2020-06-22 15:05:00,53.85,53.91,53.84,53.88,9662.0,46.7644,46.8165,46.7557,46.7905,9662.0
2020-06-22 15:10:00,53.89,53.92,53.76,53.78,14232.0,46.7992,46.8252,46.6863,46.7036,14232.0
2020-06-22 15:15:00,53.76,53.8,53.7,53.76,8363.0,46.6863,46.721,46.6342,46.6863,8363.0
2020-06-22 15:20:00,53.75,53.76,53.6,53.62,8906.0,46.6776,46.6863,46.5473,46.5647,8906.0
2020-06-22 15:25:00,53.65,53.69,53.62,53.69,6159.0,46.5907,46.6255,46.5647,46.6255,6159.0
2020-06-22 15:30:00,53.71,53.76,53.69,53.73,11097.0,46.6428,46.6863,46.6255,46.6602,11097.0
2020-06-22 15:35:00,53.76,53.76,53.63,53.67,12678.0,46.6863,46.6863,46.5734,46.6081,12678.0
2020-06-22 15:40:00,53.68,53.77,53.64,53.77,9832.0,46.6168,46.6949,46.5821,46.6949,9832.0
2020-06-22 15:45:00,53.77,53.79,53.61,53.66,18310.0,46.6949,46.7123,46.556,46.5994,18310.0
2020-06-22 15:50:00,53.63,53.76,53.6,53.76,31968.0,46.5734,46.6863,46.5473,46.6863,31968.0
2020-06-22 15:55:00,53.76,53.84,53.71,53.8,60425.0,46.6863,46.7557,46.6428,46.721,60425.0
2020-06-23 09:30:00,54.29,54.29,54.12,54.22,20806.0,47.1465,47.1465,46.9989,47.0857,20806.0
2020-06-23 09:35:00,54.21,54.21,53.96,54.05,6016.0,47.077,47.077,46.8599,46.9381,6016.0
2020-06-23 09:40:00,54.1,54.19,54.0,54.19,17649.0,46.9815,47.0597,46.8947,47.0597,17649.0
2020-06-23 09:45:00,54.15,54.35,54.07,54.07,12266.0,47.0249,47.1986,46.9555,46.9555,12266.0
2020-06-23 09:50:00,54.07,54.09,53.89,53.93,7626.0,46.9555,46.9728,46.7992,46.8339,7626.0
2020-06-23 09:55:00,53.97,54.08,53.94,54.01,7201.0,46.8686,46.9642,46.8426,46.9034,7201.0
2020-06-23 10:00:00,54.03,54.11,53.92,53.96,6950.0,46.9207,46.9902,46.8252,46.8599,6950.0
2020-06-23 10:05:00,53.99,54.0,53.82,53.97,12373.0,46.886,46.8947,46.7384,46.8686,12373.0
2020-06-23 10:10:00,53.97,53.98,53.88,53.94,11677.0,46.8686,46.8773,46.7905,46.8426,11677.0
2020-06-23 10:15:00,53.96,54.02,53.94,53.98,7880.0,46.8599,46.912,46.8426,46.8773,7880.0
2020-06-23 10:20:00,53.95,53.99,53.84,53.93,6086.0,46.8513,46.886,46.7557,46.8339,6086.0
2020-06-23 10:25:00,53.94,53.99,53.91,53.95,16361.0,46.8426,46.886,46.8165,46.8513,16361.0
2020-06-23 10:30:00,53.96,53.98,53.82,53.86,12709.0,46.8599,46.8773,46.7384,46.7731,12709.0
2020-06-23 10:35:00,53.84,53.85,53.74,53.83,6592.0,46.7557,46.7644,46.6689,46.7471,6592.0
2020-06-23 10:40:00,53.87,53.94,53.82,53.83,9959.0,46.7818,46.8426,46.7384,46.7471,9959.0
2020-06-23 10:45:00,53.83,53.83,53.65,53.77,10442.0,46.7471,46.7471,46.5907,46.6949,10442.0
2020-06-23 10:50:00,53.77,53.85,53.75,53.85,7255.0,46.6949,46.7644,46.6776,46.7644,7255.0
2020-06-23 10:55:00,53.84,53.94,53.82,53.94,3455.0,46.7557,46.8426,46.7384,46.8426,3455.0
2020-06-23 11:00:00,53.96,54.05,53.88,54.02,9017.0,46.8599,46.9381,46.7905,46.912,9017.0
2020-06-23 11:05:00,54.02,54.11,54.02,54.11,7641.0,46.912,46.9902,46.912,46.9902,7641.0
2020-06-23 11:10:00,54.11,54.21,54.1,54.21,6943.0,46.9902,47.077,46.9815,47.077,6943.0
2020-06-23 11:15:00,54.21,54.31,54.19,54.21,10855.0,47.077,47.1639,47.0597,47.077,10855.0
2020-06-23 11:20:00,54.21,54.38,54.18,54.37,8793.0,47.077,47.2247,47.051,47.216,8793.0
2020-06-23 11:25:00,54.37,54.39,54.3,54.31,3988.0,47.216,47.2334,47.1552,47.1639,3988.0
2020-06-23 11:30:00,54.34,54.35,54.27,54.27,6899.0,47.1899,47.1986,47.1292,47.1292,6899.0
2020-06-23 11:35:00,54.27,54.32,54.25,54.31,2884.0,47.1292,47.1726,47.1118,47.1639,2884.0
2020-06-23 11:40:00,54.31,54.38,54.24,54.26,8124.0,47.1639,47.2247,47.1031,47.1205,8124.0
2020-06-23 11:45:00,54.29,54.29,54.13,54.13,6698.0,47.1465,47.1465,47.0076,47.0076,6698.0
2020-06-23 11:50:00,54.14,54.16,54.01,54.06,10544.0,47.0163,47.0336,46.9034,46.9468,10544.0
2020-06-23 11:55:00,54.06,54.19,54.06,54.18,2670.0,46.9468,47.0597,46.9468,47.051,2670.0
2020-06-23 12:00:00,54.19,54.24,54.1,54.1,22147.0,47.0597,47.1031,46.9815,46.9815,22147.0
2020-06-23 12:05:00,54.13,54.18,54.0,54.0,13797.0,47.0076,47.051,46.8947,46.8947,13797.0
2020-06-23 12:10:00,54.0,54.1,53.98,54.05,4556.0,46.8947,46.9815,46.8773,46.9381,4556.0
2020-06-23 12:15:00,54.04,54.15,54.02,54.07,4648.0,46.9294,47.0249,46.912,46.9555,4648.0
2020-06-23 12:20:00,54.07,54.15,53.99,54.1,5804.0,46.9555,47.0249,46.886,46.9815,5804.0
2020-06-23 12:25:00,54.08,54.14,54.06,54.09,6376.0,46.9642,47.0163,46.9468,46.9728,6376.0
2020-06-23 12:30:00,54.12,54.28,54.12,54.17,7690.0,46.9989,47.1378,46.9989,47.0423,7690.0
2020-06-23 12:35:00,54.16,54.17,54.07,54.12,4681.0,47.0336,47.0423,46.9555,46.9989,4681.0
2020-06-23 12:40:00,54.14,54.18,54.09,54.15,4075.0,47.0163,47.051,46.9728,47.0249,4075.0
2020-06-23 12:45:00,54.16,54.23,54.11,54.22,6490.0,47.0336,47.0944,46.9902,47.0857,6490.0
2020-06-23 12:50:00,54.19,54.23,54.17,54.23,5468.0,47.0597,47.0944,47.0423,47.0944,5468.0
2020-06-23 12:55:00,54.24,54.3,54.22,54.22,4625.0,47.1031,47.1552,47.0857,47.0857,4625.0
2020-06-23 13:00:00,54.22,54.3,54.21,54.3,4120.0,47.0857,47.1552,47.077,47.1552,4120.0
2020-06-23 13:05:00,54.3,54.34,54.28,54.31,5401.0,47.1552,47.1899,47.1378,47.1639,5401.0
2020-06-23 13:10:00,54.33,54.33,54.27,54.28,10634.0,47.1813,47.1813,47.1292,47.1378,10634.0
2020-06-23 13:15:00,54.28,54.33,54.21,54.33,5471.0,47.1378,47.1813,47.077,47.1813,5471.0
2020-06-23 13:20:00,54.33,54.4,54.31,54.32,16169.0,47.1813,47.242,47.1639,47.1726,16169.0
2020-06-23 13:25:00,54.31,54.37,54.26,54.36,6319.0,47.1639,47.216,47.1205,47.2073,6319.0
2020-06-23 13:30:00,54.35,54.43,54.33,54.36,6435.0,47.1986,47.2681,47.1813,47.2073,6435.0
2020-06-23 13:35:00,54.41,54.46,54.4,54.44,6067.0,47.2507,47.2942,47.242,47.2768,6067.0
2020-06-23 13:40:00,54.46,54.48,54.43,54.44,6105.0,47.2942,47.3115,47.2681,47.2768,6105.0
2020-06-23 13:45:00,54.45,54.52,54.45,54.51,4840.0,47.2855,47.3463,47.2855,47.3376,4840.0
2020-06-23 13:50:00,54.5,54.54,54.38,54.49,10633.0,47.3289,47.3636,47.2247,47.3202,10633.0
2020-06-23 13:55:00,54.5,54.51,54.43,54.46,3434.0,47.3289,47.3376,47.2681,47.2942,3434.0
2020-06-23 14:00:00,54.46,54.46,54.27,54.31,7014.0,47.2942,47.2942,47.1292,47.1639,7014.0
2020-06-23 14:05:00,54.3,54.31,54.25,54.31,6074.0,47.1552,47.1639,47.1118,47.1639,6074.0
2020-06-23 14:10:00,54.3,54.31,54.28,54.29,2986.0,47.1552,47.1639,47.1378,47.1465,2986.0
2020-06-23 14:15:00,54.3,54.34,54.3,54.3,3174.0,47.1552,47.1899,47.1552,47.1552,3174.0
2020-06-23 14:20:00,54.32,54.43,54.32,54.42,4031.0,47.1726,47.2681,47.1726,47.2594,4031.0
2020-06-23 14:25:00,54.41,54.42,54.36,54.37,3516.0,47.2507,47.2594,47.2073,47.216,3516.0
2020-06-23 14:30:00,54.38,54.4,54.34,54.37,3708.0,47.2247,47.242,47.1899,47.216,3708.0
2020-06-23 14:35:00,54.38,54.42,54.3,54.31,4089.0,47.2247,47.2594,47.1552,47.1639,4089.0
2020-06-23 14:40:00,54.29,54.3,54.1,54.1,31318.0,47.1465,47.1552,46.9815,46.9815,31318.0
2020-06-23 14:45:00,54.1,54.12,53.88,53.89,13538.0,46.9815,46.9989,46.7905,46.7992,13538.0
2020-06-23 14:50:00,53.89,53.94,53.85,53.92,8894.0,46.7992,46.8426,46.7644,46.8252,8894.0
2020-06-23 14:55:00,53.93,54.07,53.9,54.04,10378.0,46.8339,46.9555,46.8078,46.9294,10378.0
2020-06-23 15:00:00,54.02,54.02,53.85,53.89,12933.0,46.912,46.912,46.7644,46.7992,12933.0
2020-06-23 15:05:00,53.89,53.9,53.86,53.86,13965.0,46.7992,46.8078,46.7731,46.7731,13965.0
2020-06-23 15:10:00,53.87,53.87,53.77,53.84,18113.0,46.7818,46.7818,46.6949,46.7557,18113.0
2020-06-23 15:15:00,53.83,53.9,53.82,53.83,9995.0,46.7471,46.8078,46.7384,46.7471,9995.0
2020-06-23 15:20:00,53.82,53.84,53.74,53.74,18119.0,46.7384,46.7557,46.6689,46.6689,18119.0
2020-06-23 15:25:00,53.76,53.79,53.71,53.76,15354.0,46.6863,46.7123,46.6428,46.6863,15354.0
2020-06-23 15:30:00,53.75,53.77,53.68,53.76,19600.0,46.6776,46.6949,46.6168,46.6863,19600.0
2020-06-23 15:35:00,53.77,53.78,53.71,53.72,22445.0,46.6949,46.7036,46.6428,46.6515,22445.0
2020-06-23 15:40:00,53.72,53.8,53.63,53.75,22890.0,46.6515,46.721,46.5734,46.6776,22890.0
2020-06-23 15:45:00,53.77,53.77,53.6,53.63,28286.0,46.6949,46.6949,46.5473,46.5734,28286.0
2020-06-23 15:50:00,53.63,53.64,53.41,53.54,60761.0,46.5734,46.5821,46.3823,46.4952,60761.0
2020-06-23 15:55:00,53.54,53.59,53.43,53.47,106735.0,46.4952,46.5386,46.3997,46.4344,106735.0
2020-06-24 09:30:00,53.0,53.05,52.88,53.01,44648.0,46.0263,46.0697,45.9221,46.0349,44648.0
2020-06-24 09:35:00,53.05,53.58,53.05,53.51,19797.0,46.0697,46.5299,46.0697,46.4692,19797.0
2020-06-24 09:40:00,53.51,53.56,53.26,53.28,25279.0,46.4692,46.5126,46.2521,46.2694,25279.0
2020-06-24 09:45:00,53.26,53.28,53.0,53.01,27603.0,46.2521,46.2694,46.0263,46.0349,27603.0
2020-06-24 09:50:00,53.01,53.03,52.76,52.84,55412.0,46.0349,46.0523,45.8178,45.8873,55412.0
2020-06-24 09:55:00,52.81,53.06,52.72,53.0,25546.0,45.8613,46.0784,45.7831,46.0263,25546.0
2020-06-24 10:00:00,52.99,53.0,52.59,52.61,42227.0,46.0176,46.0263,45.6702,45.6876,42227.0
2020-06-24 10:05:00,52.64,52.94,52.63,52.72,19386.0,45.7136,45.9742,45.7049,45.7831,19386.0
2020-06-24 10:10:00,52.75,52.97,52.68,52.87,22693.0,45.8092,46.0002,45.7484,45.9134,22693.0
2020-06-24 10:15:00,52.87,52.95,52.71,52.85,15304.0,45.9134,45.9828,45.7744,45.896,15304.0
2020-06-24 10:20:00,52.86,52.9,52.76,52.85,22244.0,45.9047,45.9394,45.8178,45.896,22244.0
2020-06-24 10:25:00,52.87,52.91,52.75,52.88,16796.0,45.9134,45.9481,45.8092,45.9221,16796.0
2020-06-24 10:30:00,52.85,52.87,52.66,52.7,16172.0,45.896,45.9134,45.731,45.7657,16172.0
2020-06-24 10:35:00,52.66,52.76,52.33,52.38,18161.0,45.731,45.8178,45.4444,45.4878,18161.0
2020-06-24 10:40:00,52.38,52.45,52.22,52.27,21920.0,45.4878,45.5486,45.3489,45.3923,21920.0
2020-06-24 10:45:00,52.26,52.45,52.17,52.39,19512.0,45.3836,45.5486,45.3055,45.4965,19512.0
2020-06-24 10:50:00,52.42,52.44,52.28,52.37,10529.0,45.5226,45.5399,45.401,45.4792,10529.0
2020-06-24 10:55:00,52.32,52.36,52.22,52.23,20734.0,45.4357,45.4705,45.3489,45.3576,20734.0
2020-06-24 11:00:00,52.23,52.35,52.18,52.27,19106.0,45.3576,45.4618,45.3142,45.3923,19106.0
2020-06-24 11:05:00,52.27,52.31,52.09,52.11,30992.0,45.3923,45.4271,45.236,45.2534,30992.0
2020-06-24 11:10:00,52.14,52.29,52.1,52.15,21332.0,45.2794,45.4097,45.2447,45.2881,21332.0
2020-06-24 11:15:00,52.15,52.18,52.01,52.1,11634.0,45.2881,45.3142,45.1665,45.2447,11634.0
2020-06-24 11:20:00,52.11,52.16,52.03,52.05,8711.0,45.2534,45.2968,45.1839,45.2013,8711.0
2020-06-24 11:25:00,52.07,52.17,52.03,52.16,16822.0,45.2186,45.3055,45.1839,45.2968,16822.0
2020-06-24 11:30:00,52.16,52.23,52.01,52.04,8338.0,45.2968,45.3576,45.1665,45.1926,8338.0
2020-06-24 11:35:00,52.09,52.18,52.01,52.02,6755.0,45.236,45.3142,45.1665,45.1752,6755.0
2020-06-24 11:40:00,52.02,52.02,51.68,51.69,22373.0,45.1752,45.1752,44.8799,44.8886,22373.0
2020-06-24 11:45:00,51.67,51.81,51.61,51.63,27862.0,44.8713,44.9928,44.8192,44.8365,27862.0
2020-06-24 11:50:00,51.65,51.85,51.65,51.75,8571.0,44.8539,45.0276,44.8539,44.9407,8571.0
2020-06-24 11:55:00,51.78,51.87,51.7,51.79,19432.0,44.9668,45.0449,44.8973,44.9755,19432.0
2020-06-24 12:00:00,51.78,52.13,51.77,52.03,14080.0,44.9668,45.2707,44.9581,45.1839,14080.0
2020-06-24 12:05:00,52.03,52.07,51.85,51.85,16455.0,45.1839,45.2186,45.0276,45.0276,16455.0
2020-06-24 12:10:00,51.88,51.97,51.85,51.95,9425.0,45.0536,45.1318,45.0276,45.1144,9425.0
2020-06-24 12:15:00,51.94,52.04,51.94,52.0,11883.0,45.1057,45.1926,45.1057,45.1578,11883.0
2020-06-24 12:20:00,52.0,52.02,51.91,51.94,10783.0,45.1578,45.1752,45.0797,45.1057,10783.0
2020-06-24 12:25:00,51.94,51.94,51.69,51.69,16184.0,45.1057,45.1057,44.8886,44.8886,16184.0
2020-06-24 12:30:00,51.7,51.79,51.61,51.73,14428.0,44.8973,44.9755,44.8192,44.9234,14428.0
2020-06-24 12:35:00,51.73,51.78,51.7,51.74,5539.0,44.9234,44.9668,44.8973,44.9321,5539.0
2020-06-24 12:40:00,51.74,51.83,51.72,51.79,17803.0,44.9321,45.0102,44.9147,44.9755,17803.0
2020-06-24 12:45:00,51.79,51.92,51.78,51.81,10033.0,44.9755,45.0884,44.9668,44.9928,10033.0
2020-06-24 12:50:00,51.78,51.78,51.67,51.75,16534.0,44.9668,44.9668,44.8713,44.9407,16534.0
2020-06-24 12:55:00,51.77,52.18,51.77,52.17,11843.0,44.9581,45.3142,44.9581,45.3055,11843.0
2020-06-24 13:00:00,52.15,52.24,52.0,52.03,24093.0,45.2881,45.3663,45.1578,45.1839,24093.0
2020-06-24 13:05:00,52.03,52.05,51.9,51.98,6688.0,45.1839,45.2013,45.071,45.1405,6688.0
2020-06-24 13:10:00,51.97,52.0,51.86,51.92,8693.0,45.1318,45.1578,45.0363,45.0884,8693.0
2020-06-24 13:15:00,51.91,52.08,51.89,51.98,6613.0,45.0797,45.2273,45.0623,45.1405,6613.0
2020-06-24 13:20:00,51.96,51.96,51.85,51.87,8687.0,45.1231,45.1231,45.0276,45.0449,8687.0
2020-06-24 13:25:00,51.87,51.91,51.8,51.82,13466.0,45.0449,45.0797,44.9842,45.0015,13466.0
2020-06-24 13:30:00,51.81,51.81,51.67,51.67,13381.0,44.9928,44.9928,44.8713,44.8713,13381.0
2020-06-24 13:35:00,51.66,51.71,51.58,51.66,14756.0,44.8626,44.906,44.7931,44.8626,14756.0
2020-06-24 13:40:00,51.64,51.75,51.57,51.75,7274.0,44.8452,44.9407,44.7844,44.9407,7274.0
2020-06-24 13:45:00,51.76,51.79,51.65,51.77,10443.0,44.9494,44.9755,44.8539,44.9581,10443.0
2020-06-24 13:50:00,51.79,51.89,51.76,51.89,8884.0,44.9755,45.0623,44.9494,45.0623,8884.0
2020-06-24 13:55:00,51.87,52.0,51.87,51.97,12992.0,45.0449,45.1578,45.0449,45.1318,12992.0
2020-06-24 14:00:00,51.97,52.0,51.75,51.81,9290.0,45.1318,45.1578,44.9407,44.9928,9290.0
2020-06-24 14:05:00,51.85,52.02,51.83,51.95,26238.0,45.0276,45.1752,45.0102,45.1144,26238.0
2020-06-24 14:10:00,51.95,51.97,51.86,51.89,17077.0,45.1144,45.1318,45.0363,45.0623,17077.0
2020-06-24 14:15:00,51.92,52.08,51.92,51.97,12231.0,45.0884,45.2273,45.0884,45.1318,12231.0
2020-06-24 14:20:00,51.97,52.01,51.92,51.97,9739.0,45.1318,45.1665,45.0884,45.1318,9739.0
2020-06-24 14:25:00,51.95,52.1,51.92,52.08,11810.0,45.1144,45.2447,45.0884,45.2273,11810.0
2020-06-24 14:30:00,52.05,52.14,52.0,52.12,7578.0,45.2013,45.2794,45.1578,45.2621,7578.0
2020-06-24 14:35:00,52.11,52.13,52.08,52.12,6271.0,45.2534,45.2707,45.2273,45.2621,6271.0
2020-06-24 14:40:00,52.12,52.15,51.99,52.02,9057.0,45.2621,45.2881,45.1492,45.1752,9057.0
2020-06-24 14:45:00,52.03,52.13,52.0,52.07,8049.0,45.1839,45.2707,45.1578,45.2186,8049.0
2020-06-24 14:50:00,52.08,52.08,51.88,51.92,11936.0,45.2273,45.2273,45.0536,45.0884,11936.0
2020-06-24 14:55:00,51.95,52.01,51.88,51.9,15419.0,45.1144,45.1665,45.0536,45.071,15419.0
2020-06-24 15:00:00,51.91,52.02,51.89,52.01,32608.0,45.0797,45.1752,45.0623,45.1665,32608.0
2020-06-24 15:05:00,52.0,52.07,51.98,52.01,16025.0,45.1578,45.2186,45.1405,45.1665,16025.0
2020-06-24 15:10:00,52.01,52.2,51.96,52.19,24739.0,45.1665,45.3315,45.1231,45.3228,24739.0
2020-06-24 15:15:00,52.19,52.29,52.1,52.26,17000.0,45.3228,45.4097,45.2447,45.3836,17000.0
2020-06-24 15:20:00,52.26,52.28,52.17,52.28,18848.0,45.3836,45.401,45.3055,45.401,18848.0
2020-06-24 15:25:00,52.29,52.37,52.28,52.28,17586.0,45.4097,45.4792,45.401,45.401,17586.0
2020-06-24 15:30:00,52.27,52.31,52.15,52.23,14023.0,45.3923,45.4271,45.2881,45.3576,14023.0
2020-06-24 15:35:00,52.23,52.29,52.14,52.21,16316.0,45.3576,45.4097,45.2794,45.3402,16316.0
2020-06-24 15:40:00,52.21,52.37,52.17,52.37,19639.0,45.3402,45.4792,45.3055,45.4792,19639.0
2020-06-24 15:45:00,52.37,52.43,52.3,52.31,24827.0,45.4792,45.5313,45.4184,45.4271,24827.0
2020-06-24 15:50:00,52.3,52.3,52.01,52.01,43350.0,45.4184,45.4184,45.1665,45.1665,43350.0
2020-06-24 15:55:00,52.03,52.1,51.92,51.99,120975.0,45.1839,45.2447,45.0884,45.1492,120975.0
2020-06-25 09:30:00,51.66,51.82,51.3,51.45,40041.0,44.8626,45.0015,44.5499,44.6802,40041.0
2020-06-25 09:35:00,51.53,51.75,51.52,51.75,3965.0,44.7497,44.9407,44.741,44.9407,3965.0
2020-06-25 09:40:00,51.68,51.73,51.52,51.6,10868.0,44.8799,44.9234,44.741,44.8105,10868.0
2020-06-25 09:45:00,51.65,51.88,51.65,51.8,11345.0,44.8539,45.0536,44.8539,44.9842,11345.0
2020-06-25 09:50:00,51.83,52.0,51.82,51.97,17459.0,45.0102,45.1578,45.0015,45.1318,17459.0
2020-06-25 09:55:00,51.94,51.97,51.73,51.94,11936.0,45.1057,45.1318,44.9234,45.1057,11936.0
2020-06-25 10:00:00,51.95,52.15,51.94,52.08,10936.0,45.1144,45.2881,45.1057,45.2273,10936.0
2020-06-25 10:05:00,52.08,52.16,52.0,52.02,11300.0,45.2273,45.2968,45.1578,45.1752,11300.0
2020-06-25 10:10:00,52.04,52.31,52.03,52.2,21620.0,45.1926,45.4271,45.1839,45.3315,21620.0
2020-06-25 10:15:00,52.18,52.18,51.83,51.91,14497.0,45.3142,45.3142,45.0102,45.0797,14497.0
2020-06-25 10:20:00,51.91,52.0,51.71,51.75,44520.0,45.0797,45.1578,44.906,44.9407,44520.0
2020-06-25 10:25:00,51.74,51.75,51.58,51.63,21648.0,44.9321,44.9407,44.7931,44.8365,21648.0
2020-06-25 10:30:00,51.61,51.62,51.41,51.45,76851.0,44.8192,44.8278,44.6455,44.6802,76851.0
2020-06-25 10:35:00,51.47,51.51,51.36,51.37,32078.0,44.6976,44.7323,44.6021,44.6107,32078.0
2020-06-25 10:40:00,51.38,51.4,51.27,51.33,25291.0,44.6194,44.6368,44.5239,44.576,25291.0
2020-06-25 10:45:00,51.35,51.53,51.34,51.46,11851.0,44.5934,44.7497,44.5847,44.6889,11851.0
2020-06-25 10:50:00,51.47,51.51,51.34,51.36,7134.0,44.6976,44.7323,44.5847,44.6021,7134.0
2020-06-25 10:55:00,51.35,51.48,51.31,51.48,12252.0,44.5934,44.7063,44.5586,44.7063,12252.0
2020-06-25 11:00:00,51.45,51.48,51.36,51.39,4959.0,44.6802,44.7063,44.6021,44.6281,4959.0
2020-06-25 11:05:00,51.37,51.39,51.29,51.35,7553.0,44.6107,44.6281,44.5413,44.5934,7553.0
2020-06-25 11:10:00,51.36,51.51,51.29,51.46,9723.0,44.6021,44.7323,44.5413,44.6889,9723.0
2020-06-25 11:15:00,51.47,51.55,51.43,51.5,9712.0,44.6976,44.7671,44.6628,44.7236,9712.0
2020-06-25 11:20:00,51.5,51.53,51.46,51.51,10491.0,44.7236,44.7497,44.6889,44.7323,10491.0
2020-06-25 11:25:00,51.49,51.51,51.43,51.5,6698.0,44.7149,44.7323,44.6628,44.7236,6698.0
2020-06-25 11:30:00,51.5,51.56,51.32,51.34,17112.0,44.7236,44.7757,44.5673,44.5847,17112.0
2020-06-25 11:35:00,51.33,51.41,51.31,51.39,6282.0,44.576,44.6455,44.5586,44.6281,6282.0
2020-06-25 11:40:00,51.39,51.43,51.3,51.42,14769.0,44.6281,44.6628,44.5499,44.6542,14769.0
2020-06-25 11:45:00,51.4,51.46,51.37,51.44,4892.0,44.6368,44.6889,44.6107,44.6715,4892.0
2020-06-25 11:50:00,51.46,51.51,51.41,51.47,6364.0,44.6889,44.7323,44.6455,44.6976,6364.0
2020-06-25 11:55:00,51.44,51.55,51.44,51.5,9510.0,44.6715,44.7671,44.6715,44.7236,9510.0
2020-06-25 12:00:00,51.51,51.63,51.5,51.54,15087.0,44.7323,44.8365,44.7236,44.7584,15087.0
2020-06-25 12:05:00,51.53,51.64,51.51,51.52,18085.0,44.7497,44.8452,44.7323,44.741,18085.0
2020-06-25 12:10:00,51.52,51.56,51.48,51.5,14271.0,44.741,44.7757,44.7063,44.7236,14271.0
2020-06-25 12:15:00,51.5,51.61,51.49,51.51,15553.0,44.7236,44.8192,44.7149,44.7323,15553.0
2020-06-25 12:20:00,51.52,51.56,51.5,51.52,16746.0,44.741,44.7757,44.7236,44.741,16746.0
2020-06-25 12:25:00,51.53,51.53,51.43,51.46,11412.0,44.7497,44.7497,44.6628,44.6889,11412.0
2020-06-25 12:30:00,51.47,51.5,51.36,51.48,10824.0,44.6976,44.7236,44.6021,44.7063,10824.0
2020-06-25 12:35:00,51.49,51.58,51.46,51.48,9312.0,44.7149,44.7931,44.6889,44.7063,9312.0
2020-06-25 12:40:00,51.48,51.62,51.48,51.57,11298.0,44.7063,44.8278,44.7063,44.7844,11298.0
2020-06-25 12:45:00,51.56,51.59,51.49,51.54,9669.0,44.7757,44.8018,44.7149,44.7584,9669.0
2020-06-25 12:50:00,51.53,51.53,51.46,51.5,6561.0,44.7497,44.7497,44.6889,44.7236,6561.0
2020-06-25 12:55:00,51.5,51.51,51.41,51.49,33502.0,44.7236,44.7323,44.6455,44.7149,33502.0
2020-06-25 13:00:00,51.47,51.52,51.43,51.47,8068.0,44.6976,44.741,44.6628,44.6976,8068.0
2020-06-25 13:05:00,51.49,51.5,51.46,51.46,4624.0,44.7149,44.7236,44.6889,44.6889,4624.0
2020-06-25 13:10:00,51.47,51.55,51.46,51.55,10845.0,44.6976,44.7671,44.6889,44.7671,10845.0
2020-06-25 13:15:00,51.53,51.54,51.49,51.52,11178.0,44.7497,44.7584,44.7149,44.741,11178.0
2020-06-25 13:20:00,51.52,51.57,51.49,51.51,10070.0,44.741,44.7844,44.7149,44.7323,10070.0
2020-06-25 13:25:00,51.51,51.6,51.5,51.52,10285.0,44.7323,44.8105,44.7236,44.741,10285.0
2020-06-25 13:30:00,51.53,51.56,51.48,51.52,11631.0,44.7497,44.7757,44.7063,44.741,11631.0
2020-06-25 13:35:00,51.51,51.63,51.49,51.62,10528.0,44.7323,44.8365,44.7149,44.8278,10528.0
2020-06-25 13:40:00,51.61,51.64,51.56,51.56,8054.0,44.8192,44.8452,44.7757,44.7757,8054.0
2020-06-25 13:45:00,51.58,51.6,51.51,51.55,12224.0,44.7931,44.8105,44.7323,44.7671,12224.0
2020-06-25 13:50:00,51.54,51.57,51.49,51.5,7547.0,44.7584,44.7844,44.7149,44.7236,7547.0
2020-06-25 13:55:00,51.5,51.55,51.48,51.52,9963.0,44.7236,44.7671,44.7063,44.741,9963.0
2020-06-25 14:00:00,51.52,51.54,51.45,51.51,15591.0,44.741,44.7584,44.6802,44.7323,15591.0
2020-06-25 14:05:00,51.52,51.56,51.48,51.5,13999.0,44.741,44.7757,44.7063,44.7236,13999.0
2020-06-25 14:10:00,51.5,51.55,51.49,51.5,9827.0,44.7236,44.7671,44.7149,44.7236,9827.0
2020-06-25 14:15:00,51.49,51.56,51.48,51.51,11244.0,44.7149,44.7757,44.7063,44.7323,11244.0
2020-06-25 14:20:00,51.51,51.51,51.42,51.44,20793.0,44.7323,44.7323,44.6542,44.6715,20793.0
2020-06-25 14:25:00,51.45,51.46,51.35,51.35,15033.0,44.6802,44.6889,44.5934,44.5934,15033.0
2020-06-25 14:30:00,51.35,51.35,51.25,51.26,13534.0,44.5934,44.5934,44.5065,44.5152,13534.0
2020-06-25 14:35:00,51.27,51.27,51.17,51.19,17348.0,44.5239,44.5239,44.4371,44.4544,17348.0
2020-06-25 14:40:00,51.19,51.29,51.18,51.28,14188.0,44.4544,44.5413,44.4457,44.5326,14188.0
2020-06-25 14:45:00,51.28,51.36,51.23,51.34,17714.0,44.5326,44.6021,44.4892,44.5847,17714.0
2020-06-25 14:50:00,51.33,51.45,51.28,51.36,13425.0,44.576,44.6802,44.5326,44.6021,13425.0
2020-06-25 14:55:00,51.36,51.43,51.33,51.35,11228.0,44.6021,44.6628,44.576,44.5934,11228.0
2020-06-25 15:00:00,51.35,51.46,51.31,51.43,14268.0,44.5934,44.6889,44.5586,44.6628,14268.0
2020-06-25 15:05:00,51.46,51.63,51.45,51.56,22108.0,44.6889,44.8365,44.6802,44.7757,22108.0
2020-06-25 15:10:00,51.57,51.61,51.52,51.6,15582.0,44.7844,44.8192,44.741,44.8105,15582.0
2020-06-25 15:15:00,51.59,51.72,51.57,51.67,13875.0,44.8018,44.9147,44.7844,44.8713,13875.0
2020-06-25 15:20:00,51.66,51.85,51.66,51.82,16608.0,44.8626,45.0276,44.8626,45.0015,16608.0
2020-06-25 15:25:00,51.82,51.96,51.81,51.91,18587.0,45.0015,45.1231,44.9928,45.0797,18587.0
2020-06-25 15:30:00,51.9,52.01,51.88,51.95,34987.0,45.071,45.1665,45.0536,45.1144,34987.0
2020-06-25 15:35:00,51.96,51.99,51.83,51.89,25878.0,45.1231,45.1492,45.0102,45.0623,25878.0
2020-06-25 15:40:00,51.89,51.96,51.88,51.92,25843.0,45.0623,45.1231,45.0536,45.0884,25843.0
2020-06-25 15:45:00,51.94,52.0,51.86,51.95,39458.0,45.1057,45.1578,45.0363,45.1144,39458.0
2020-06-25 15:50:00,51.97,52.01,51.82,51.96,75200.0,45.1318,45.1665,45.0015,45.1231,75200.0
2020-06-25 15:55:00,51.96,52.05,51.81,51.87,202663.0,45.1231,45.2013,44.9928,45.0449,202663.0
2020-06-26 09:30:00,51.76,52.04,51.72,51.94,38446.0,44.9494,45.1926,44.9147,45.1057,38446.0
2020-06-26 09:35:00,51.98,52.26,51.93,52.14,20542.0,45.1405,45.3836,45.0971,45.2794,20542.0
2020-06-26 09:40:00,52.16,52.23,52.07,52.09,20041.0,45.2968,45.3576,45.2186,45.236,20041.0
2020-06-26 09:45:00,52.11,52.28,52.04,52.23,15820.0,45.2534,45.401,45.1926,45.3576,15820.0
2020-06-26 09:50:00,52.23,52.23,52.08,52.19,5697.0,45.3576,45.3576,45.2273,45.3228,5697.0
2020-06-26 09:55:00,52.23,52.29,52.1,52.28,9371.0,45.3576,45.4097,45.2447,45.401,9371.0
2020-06-26 10:00:00,52.27,52.33,52.14,52.15,15953.0,45.3923,45.4444,45.2794,45.2881,15953.0
2020-06-26 10:05:00,52.13,52.21,52.11,52.11,7020.0,45.2707,45.3402,45.2534,45.2534,7020.0
2020-06-26 10:10:00,52.11,52.11,51.92,51.93,9504.0,45.2534,45.2534,45.0884,45.0971,9504.0
2020-06-26 10:15:00,51.92,51.94,51.81,51.88,14237.0,45.0884,45.1057,44.9928,45.0536,14237.0
2020-06-26 10:20:00,51.89,51.96,51.76,51.96,18704.0,45.0623,45.1231,44.9494,45.1231,18704.0
2020-06-26 10:25:00,52.01,52.08,51.95,51.99,11820.0,45.1665,45.2273,45.1144,45.1492,11820.0
2020-06-26 10:30:00,52.06,52.11,51.64,51.66,15088.0,45.2099,45.2534,44.8452,44.8626,15088.0
2020-06-26 10:35:00,51.64,51.69,51.45,51.48,6928.0,44.8452,44.8886,44.6802,44.7063,6928.0
2020-06-26 10:40:00,51.49,51.52,51.4,51.47,6544.0,44.7149,44.741,44.6368,44.6976,6544.0
2020-06-26 10:45:00,51.48,51.55,51.36,51.38,8768.0,44.7063,44.7671,44.6021,44.6194,8768.0
2020-06-26 10:50:00,51.33,51.51,51.31,51.42,12001.0,44.576,44.7323,44.5586,44.6542,12001.0
2020-06-26 10:55:00,51.41,51.52,51.37,51.41,8396.0,44.6455,44.741,44.6107,44.6455,8396.0
2020-06-26 11:00:00,51.44,51.58,51.44,51.58,9078.0,44.6715,44.7931,44.6715,44.7931,9078.0
2020-06-26 11:05:00,51.55,51.62,51.51,51.57,6445.0,44.7671,44.8278,44.7323,44.7844,6445.0
2020-06-26 11:10:00,51.57,51.57,51.48,51.53,14626.0,44.7844,44.7844,44.7063,44.7497,14626.0
2020-06-26 11:15:00,51.51,51.52,51.35,51.44,9979.0,44.7323,44.741,44.5934,44.6715,9979.0
2020-06-26 11:20:00,51.43,51.47,51.29,51.36,10460.0,44.6628,44.6976,44.5413,44.6021,10460.0
2020-06-26 11:25:00,51.35,51.38,51.29,51.32,8116.0,44.5934,44.6194,44.5413,44.5673,8116.0
2020-06-26 11:30:00,51.33,51.33,51.16,51.21,15511.0,44.576,44.576,44.4284,44.4718,15511.0
2020-06-26 11:35:00,51.24,51.5,51.24,51.47,8836.0,44.4978,44.7236,44.4978,44.6976,8836.0
2020-06-26 11:40:00,51.46,51.47,51.34,51.37,5296.0,44.6889,44.6976,44.5847,44.6107,5296.0
2020-06-26 11:45:00,51.38,51.45,51.32,51.45,7757.0,44.6194,44.6802,44.5673,44.6802,7757.0
2020-06-26 11:50:00,51.5,51.5,51.31,51.32,9122.0,44.7236,44.7236,44.5586,44.5673,9122.0
2020-06-26 11:55:00,51.29,51.41,51.29,51.37,8801.0,44.5413,44.6455,44.5413,44.6107,8801.0
2020-06-26 12:00:00,51.36,51.36,51.17,51.24,7147.0,44.6021,44.6021,44.4371,44.4978,7147.0
2020-06-26 12:05:00,51.26,51.26,51.17,51.17,6648.0,44.5152,44.5152,44.4371,44.4371,6648.0
2020-06-26 12:10:00,51.18,51.19,51.13,51.16,10872.0,44.4457,44.4544,44.4023,44.4284,10872.0
2020-06-26 12:15:00,51.16,51.18,51.01,51.01,12426.0,44.4284,44.4457,44.2981,44.2981,12426.0
2020-06-26 12:20:00,51.01,51.16,50.9,51.16,13690.0,44.2981,44.4284,44.2026,44.4284,13690.0
2020-06-26 12:25:00,51.15,51.25,51.13,51.22,6830.0,44.4197,44.5065,44.4023,44.4805,6830.0
2020-06-26 12:30:00,51.2,51.2,51.08,51.12,5366.0,44.4631,44.4631,44.3589,44.3936,5366.0
2020-06-26 12:35:00,51.12,51.23,51.09,51.21,9474.0,44.3936,44.4892,44.3676,44.4718,9474.0
2020-06-26 12:40:00,51.23,51.23,51.12,51.16,10385.0,44.4892,44.4892,44.3936,44.4284,10385.0
2020-06-26 12:45:00,51.16,51.16,51.03,51.1,5150.0,44.4284,44.4284,44.3155,44.3763,5150.0
2020-06-26 12:50:00,51.08,51.18,51.03,51.18,4505.0,44.3589,44.4457,44.3155,44.4457,4505.0
2020-06-26 12:55:00,51.18,51.21,51.13,51.2,5897.0,44.4457,44.4718,44.4023,44.4631,5897.0
2020-06-26 13:00:00,51.21,51.28,51.15,51.21,7656.0,44.4718,44.5326,44.4197,44.4718,7656.0
2020-06-26 13:05:00,51.21,51.27,51.21,51.22,5650.0,44.4718,44.5239,44.4718,44.4805,5650.0
2020-06-26 13:10:00,51.23,51.29,51.21,51.27,5698.0,44.4892,44.5413,44.4718,44.5239,5698.0
2020-06-26 13:15:00,51.3,51.36,51.27,51.31,7869.0,44.5499,44.6021,44.5239,44.5586,7869.0
2020-06-26 13:20:00,51.3,51.37,51.28,51.31,8213.0,44.5499,44.6107,44.5326,44.5586,8213.0
2020-06-26 13:25:00,51.3,51.48,51.27,51.43,13886.0,44.5499,44.7063,44.5239,44.6628,13886.0
2020-06-26 13:30:00,51.42,51.47,51.38,51.45,9649.0,44.6542,44.6976,44.6194,44.6802,9649.0
2020-06-26 13:35:00,51.47,51.54,51.38,51.49,8050.0,44.6976,44.7584,44.6194,44.7149,8050.0
2020-06-26 13:40:00,51.48,51.49,51.43,51.43,10875.0,44.7063,44.7149,44.6628,44.6628,10875.0
2020-06-26 13:45:00,51.44,51.45,51.4,51.44,11466.0,44.6715,44.6802,44.6368,44.6715,11466.0
2020-06-26 13:50:00,51.45,51.45,51.36,51.4,8940.0,44.6802,44.6802,44.6021,44.6368,8940.0
2020-06-26 13:55:00,51.38,51.39,51.32,51.33,7850.0,44.6194,44.6281,44.5673,44.576,7850.0
2020-06-26 14:00:00,51.3,51.34,51.15,51.22,14890.0,44.5499,44.5847,44.4197,44.4805,14890.0
2020-06-26 14:05:00,51.21,51.25,51.17,51.23,8065.0,44.4718,44.5065,44.4371,44.4892,8065.0
2020-06-26 14:10:00,51.23,51.28,51.17,51.17,7226.0,44.4892,44.5326,44.4371,44.4371,7226.0
2020-06-26 14:15:00,51.16,51.17,51.03,51.04,9337.0,44.4284,44.4371,44.3155,44.3242,9337.0
2020-06-26 14:20:00,51.04,51.1,51.0,51.01,7643.0,44.3242,44.3763,44.2894,44.2981,7643.0
2020-06-26 14:25:00,51.02,51.03,50.86,50.86,15546.0,44.3068,44.3155,44.1678,44.1678,15546.0
2020-06-26 14:30:00,50.86,50.88,50.75,50.82,19488.0,44.1678,44.1852,44.0723,44.1331,19488.0
2020-06-26 14:35:00,50.82,50.82,50.73,50.73,12791.0,44.1331,44.1331,44.0549,44.0549,12791.0
2020-06-26 14:40:00,50.75,50.84,50.74,50.78,11162.0,44.0723,44.1505,44.0636,44.0984,11162.0
2020-06-26 14:45:00,50.77,50.79,50.61,50.68,18069.0,44.0897,44.1071,43.9507,44.0115,18069.0
2020-06-26 14:50:00,50.68,50.78,50.68,50.75,11543.0,44.0115,44.0984,44.0115,44.0723,11543.0
2020-06-26 14:55:00,50.75,50.79,50.7,50.76,14999.0,44.0723,44.1071,44.0289,44.081,14999.0
2020-06-26 15:00:00,50.77,50.89,50.75,50.8,14420.0,44.0897,44.1939,44.0723,44.1157,14420.0
2020-06-26 15:05:00,50.81,50.85,50.69,50.74,14709.0,44.1244,44.1592,44.0202,44.0636,14709.0
2020-06-26 15:10:00,50.76,50.87,50.72,50.87,13367.0,44.081,44.1765,44.0463,44.1765,13367.0
2020-06-26 15:15:00,50.9,50.9,50.79,50.79,11479.0,44.2026,44.2026,44.1071,44.1071,11479.0
2020-06-26 15:20:00,50.81,50.9,50.78,50.84,18621.0,44.1244,44.2026,44.0984,44.1505,18621.0
2020-06-26 15:25:00,50.83,50.96,50.77,50.95,17302.0,44.1418,44.2547,44.0897,44.246,17302.0
2020-06-26 15:30:00,50.93,50.95,50.78,50.86,16994.0,44.2286,44.246,44.0984,44.1678,16994.0
2020-06-26 15:35:00,50.87,50.96,50.78,50.86,35756.0,44.1765,44.2547,44.0984,44.1678,35756.0
2020-06-26 15:40:00,50.85,51.02,50.75,51.0,68310.0,44.1592,44.3068,44.0723,44.2894,68310.0
2020-06-26 15:45:00,50.99,51.1,50.56,50.57,110817.0,44.2807,44.3763,43.9073,43.916,110817.0
2020-06-26 15:50:00,50.62,50.78,50.43,50.61,127197.0,43.9594,44.0984,43.7944,43.9507,127197.0
2020-06-26 15:55:00,50.63,50.79,50.46,50.56,461744.0,43.9681,44.1071,43.8205,43.9073,461744.0
2020-06-29 09:30:00,50.96,51.34,50.96,51.34,26132.0,44.2547,44.5847,44.2547,44.5847,26132.0
2020-06-29 09:35:00,51.27,51.29,51.07,51.07,11075.0,44.5239,44.5413,44.3502,44.3502,11075.0
2020-06-29 09:40:00,51.05,51.26,50.93,51.14,8850.0,44.3328,44.5152,44.2286,44.411,8850.0
2020-06-29 09:45:00,51.1,51.37,51.0,51.26,16313.0,44.3763,44.6107,44.2894,44.5152,16313.0
2020-06-29 09:50:00,51.27,51.39,51.16,51.32,6256.0,44.5239,44.6281,44.4284,44.5673,6256.0
2020-06-29 09:55:00,51.3,51.4,51.28,51.3,8567.0,44.5499,44.6368,44.5326,44.5499,8567.0
2020-06-29 10:00:00,51.33,51.42,51.1,51.1,11124.0,44.576,44.6542,44.3763,44.3763,11124.0
2020-06-29 10:05:00,51.17,51.22,51.06,51.11,12474.0,44.4371,44.4805,44.3415,44.3849,12474.0
2020-06-29 10:10:00,51.12,51.33,51.0,51.28,20795.0,44.3936,44.576,44.2894,44.5326,20795.0
2020-06-29 10:15:00,51.28,51.4,51.25,51.4,10893.0,44.5326,44.6368,44.5065,44.6368,10893.0
2020-06-29 10:20:00,51.39,51.4,51.21,51.22,13405.0,44.6281,44.6368,44.4718,44.4805,13405.0
2020-06-29 10:25:00,51.24,51.37,51.21,51.23,9421.0,44.4978,44.6107,44.4718,44.4892,9421.0
2020-06-29 10:30:00,51.22,51.3,51.19,51.25,16438.0,44.4805,44.5499,44.4544,44.5065,16438.0
2020-06-29 10:35:00,51.28,51.42,51.25,51.34,16166.0,44.5326,44.6542,44.5065,44.5847,16166.0
2020-06-29 10:40:00,51.33,51.35,51.22,51.35,7427.0,44.576,44.5934,44.4805,44.5934,7427.0
2020-06-29 10:45:00,51.37,51.45,51.34,51.35,7599.0,44.6107,44.6802,44.5847,44.5934,7599.0
2020-06-29 10:50:00,51.37,51.52,51.37,51.52,31069.0,44.6107,44.741,44.6107,44.741,31069.0
2020-06-29 10:55:00,51.53,51.56,51.4,51.4,11711.0,44.7497,44.7757,44.6368,44.6368,11711.0
2020-06-29 11:00:00,51.43,51.48,51.4,51.43,7282.0,44.6628,44.7063,44.6368,44.6628,7282.0
2020-06-29 11:05:00,51.43,51.49,51.36,51.47,11107.0,44.6628,44.7149,44.6021,44.6976,11107.0
2020-06-29 11:10:00,51.48,51.59,51.47,51.56,10464.0,44.7063,44.8018,44.6976,44.7757,10464.0
2020-06-29 11:15:00,51.58,51.67,51.55,51.61,11499.0,44.7931,44.8713,44.7671,44.8192,11499.0
2020-06-29 11:20:00,51.65,51.84,51.65,51.84,8683.0,44.8539,45.0189,44.8539,45.0189,8683.0
2020-06-29 11:25:00,51.82,51.89,51.79,51.79,10251.0,45.0015,45.0623,44.9755,44.9755,10251.0
2020-06-29 11:30:00,51.81,51.87,51.75,51.76,12048.0,44.9928,45.0449,44.9407,44.9494,12048.0
2020-06-29 11:35:00,51.76,51.79,51.69,51.7,7490.0,44.9494,44.9755,44.8886,44.8973,7490.0
2020-06-29 11:40:00,51.7,51.81,51.69,51.77,6692.0,44.8973,44.9928,44.8886,44.9581,6692.0
2020-06-29 11:45:00,51.77,51.83,51.74,51.81,5303.0,44.9581,45.0102,44.9321,44.9928,5303.0
2020-06-29 11:50:00,51.8,51.8,51.71,51.75,6759.0,44.9842,44.9842,44.906,44.9407,6759.0
2020-06-29 11:55:00,51.76,51.76,51.64,51.65,8417.0,44.9494,44.9494,44.8452,44.8539,8417.0
2020-06-29 12:00:00,51.65,51.71,51.61,51.67,7890.0,44.8539,44.906,44.8192,44.8713,7890.0
2020-06-29 12:05:00,51.63,51.69,51.61,51.62,6810.0,44.8365,44.8886,44.8192,44.8278,6810.0
2020-06-29 12:10:00,51.61,51.62,51.56,51.6,5961.0,44.8192,44.8278,44.7757,44.8105,5961.0
2020-06-29 12:15:00,51.59,51.79,51.59,51.74,9042.0,44.8018,44.9755,44.8018,44.9321,9042.0
2020-06-29 12:20:00,51.73,51.76,51.69,51.7,5153.0,44.9234,44.9494,44.8886,44.8973,5153.0
2020-06-29 12:25:00,51.68,51.72,51.65,51.69,8544.0,44.8799,44.9147,44.8539,44.8886,8544.0
2020-06-29 12:30:00,51.69,51.83,51.67,51.8,14391.0,44.8886,45.0102,44.8713,44.9842,14391.0
2020-06-29 12:35:00,51.83,51.85,51.76,51.79,15956.0,45.0102,45.0276,44.9494,44.9755,15956.0
2020-06-29 12:40:00,51.78,51.78,51.71,51.74,7081.0,44.9668,44.9668,44.906,44.9321,7081.0
2020-06-29 12:45:00,51.72,51.74,51.67,51.71,8408.0,44.9147,44.9321,44.8713,44.906,8408.0
2020-06-29 12:50:00,51.7,51.77,51.7,51.7,6912.0,44.8973,44.9581,44.8973,44.8973,6912.0
2020-06-29 12:55:00,51.69,51.73,51.63,51.65,11411.0,44.8886,44.9234,44.8365,44.8539,11411.0
2020-06-29 13:00:00,51.65,51.67,51.55,51.56,11712.0,44.8539,44.8713,44.7671,44.7757,11712.0
2020-06-29 13:05:00,51.57,51.61,51.53,51.53,7079.0,44.7844,44.8192,44.7497,44.7497,7079.0
2020-06-29 13:10:00,51.53,51.53,51.46,51.51,9929.0,44.7497,44.7497,44.6889,44.7323,9929.0
2020-06-29 13:15:00,51.5,51.51,51.45,51.51,6611.0,44.7236,44.7323,44.6802,44.7323,6611.0
2020-06-29 13:20:00,51.51,51.57,51.49,51.54,6246.0,44.7323,44.7844,44.7149,44.7584,6246.0
2020-06-29 13:25:00,51.54,51.6,51.52,51.6,7384.0,44.7584,44.8105,44.741,44.8105,7384.0
2020-06-29 13:30:00,51.61,51.63,51.55,51.55,7472.0,44.8192,44.8365,44.7671,44.7671,7472.0
2020-06-29 13:35:00,51.54,51.64,51.53,51.62,8676.0,44.7584,44.8452,44.7497,44.8278,8676.0
2020-06-29 13:40:00,51.62,51.68,51.59,51.66,7590.0,44.8278,44.8799,44.8018,44.8626,7590.0
2020-06-29 13:45:00,51.66,51.67,51.59,51.6,5062.0,44.8626,44.8713,44.8018,44.8105,5062.0
2020-06-29 13:50:00,51.59,51.63,51.56,51.61,5456.0,44.8018,44.8365,44.7757,44.8192,5456.0
2020-06-29 13:55:00,51.62,51.62,51.56,51.6,9608.0,44.8278,44.8278,44.7757,44.8105,9608.0
2020-06-29 14:00:00,51.6,51.62,51.55,51.55,8522.0,44.8105,44.8278,44.7671,44.7671,8522.0
2020-06-29 14:05:00,51.54,51.54,51.43,51.52,7756.0,44.7584,44.7584,44.6628,44.741,7756.0
2020-06-29 14:10:00,51.53,51.54,51.49,51.5,6868.0,44.7497,44.7584,44.7149,44.7236,6868.0
2020-06-29 14:15:00,51.5,51.52,51.39,51.41,12082.0,44.7236,44.741,44.6281,44.6455,12082.0
2020-06-29 14:20:00,51.41,51.45,51.39,51.41,8532.0,44.6455,44.6802,44.6281,44.6455,8532.0
2020-06-29 14:25:00,51.41,51.43,51.35,51.36,9009.0,44.6455,44.6628,44.5934,44.6021,9009.0
2020-06-29 14:30:00,51.36,51.4,51.36,51.38,5321.0,44.6021,44.6368,44.6021,44.6194,5321.0
2020-06-29 14:35:00,51.38,51.44,51.37,51.42,6210.0,44.6194,44.6715,44.6107,44.6542,6210.0
2020-06-29 14:40:00,51.43,51.58,51.41,51.56,13791.0,44.6628,44.7931,44.6455,44.7757,13791.0
2020-06-29 14:45:00,51.57,51.59,51.46,51.49,9883.0,44.7844,44.8018,44.6889,44.7149,9883.0
2020-06-29 14:50:00,51.48,51.49,51.41,51.45,11746.0,44.7063,44.7149,44.6455,44.6802,11746.0
2020-06-29 14:55:00,51.44,51.51,51.42,51.49,9869.0,44.6715,44.7323,44.6542,44.7149,9869.0
2020-06-29 15:00:00,51.46,51.47,51.33,51.36,9265.0,44.6889,44.6976,44.576,44.6021,9265.0
2020-06-29 15:05:00,51.37,51.4,51.34,51.36,8082.0,44.6107,44.6368,44.5847,44.6021,8082.0
2020-06-29 15:10:00,51.36,51.36,51.3,51.34,8895.0,44.6021,44.6021,44.5499,44.5847,8895.0
2020-06-29 15:15:00,51.34,51.45,51.3,51.43,13350.0,44.5847,44.6802,44.5499,44.6628,13350.0
2020-06-29 15:20:00,51.42,51.5,51.41,51.47,13617.0,44.6542,44.7236,44.6455,44.6976,13617.0
2020-06-29 15:25:00,51.47,51.55,51.45,51.51,12797.0,44.6976,44.7671,44.6802,44.7323,12797.0
2020-06-29 15:30:00,51.51,51.65,51.51,51.63,19355.0,44.7323,44.8539,44.7323,44.8365,19355.0
2020-06-29 15:35:00,51.62,51.72,51.6,51.69,23151.0,44.8278,44.9147,44.8105,44.8886,23151.0
2020-06-29 15:40:00,51.69,51.7,51.61,51.66,22956.0,44.8886,44.8973,44.8192,44.8626,22956.0
2020-06-29 15:45:00,51.66,51.72,51.56,51.61,32700.0,44.8626,44.9147,44.7757,44.8192,32700.0
2020-06-29 15:50:00,51.61,51.7,51.57,51.68,46545.0,44.8192,44.8973,44.7844,44.8799,46545.0
2020-06-29 15:55:00,51.67,51.97,51.67,51.97,114861.0,44.8713,45.1318,44.8713,45.1318,114861.0
2020-06-30 09:30:00,51.28,51.51,51.28,51.35,30118.0,44.9472,45.1488,44.9472,45.0085,30118.0
2020-06-30 09:35:00,51.37,51.48,51.31,51.31,5506.0,45.0261,45.1225,44.9735,44.9735,5506.0
2020-06-30 09:40:00,51.27,51.32,51.16,51.28,13725.0,44.9384,44.9822,44.842,44.9472,13725.0
2020-06-30 09:45:00,51.23,51.36,51.19,51.22,13839.0,44.9034,45.0173,44.8683,44.8946,13839.0
2020-06-30 09:50:00,51.22,51.28,51.16,51.28,12621.0,44.8946,44.9472,44.842,44.9472,12621.0
2020-06-30 09:55:00,51.32,51.33,51.09,51.09,21738.0,44.9822,44.991,44.7807,44.7807,21738.0
2020-06-30 10:00:00,51.1,51.12,50.83,51.05,70373.0,44.7894,44.8069,44.5528,44.7456,70373.0
2020-06-30 10:05:00,51.09,51.22,51.07,51.21,8917.0,44.7807,44.8946,44.7631,44.8858,8917.0
2020-06-30 10:10:00,51.19,51.28,51.16,51.17,8144.0,44.8683,44.9472,44.842,44.8508,8144.0
2020-06-30 10:15:00,51.16,51.21,51.09,51.1,11373.0,44.842,44.8858,44.7807,44.7894,11373.0
2020-06-30 10:20:00,51.12,51.41,51.1,51.4,22709.0,44.8069,45.0611,44.7894,45.0524,22709.0
2020-06-30 10:25:00,51.39,51.42,51.17,51.24,8731.0,45.0436,45.0699,44.8508,44.9121,8731.0
2020-06-30 10:30:00,51.22,51.37,51.22,51.29,5744.0,44.8946,45.0261,44.8946,44.956,5744.0
2020-06-30 10:35:00,51.27,51.33,51.18,51.24,10490.0,44.9384,44.991,44.8595,44.9121,10490.0
2020-06-30 10:40:00,51.23,51.37,51.23,51.3,9152.0,44.9034,45.0261,44.9034,44.9647,9152.0
2020-06-30 10:45:00,51.28,51.31,51.23,51.29,8250.0,44.9472,44.9735,44.9034,44.956,8250.0
2020-06-30 10:50:00,51.3,51.43,51.3,51.42,5918.0,44.9647,45.0787,44.9647,45.0699,5918.0
2020-06-30 10:55:00,51.42,51.48,51.4,51.45,11888.0,45.0699,45.1225,45.0524,45.0962,11888.0
2020-06-30 11:00:00,51.44,51.47,51.39,51.44,8465.0,45.0874,45.1137,45.0436,45.0874,8465.0
2020-06-30 11:05:00,51.46,51.54,51.4,51.41,10645.0,45.105,45.1751,45.0524,45.0611,10645.0
2020-06-30 11:10:00,51.43,51.57,51.42,51.56,13050.0,45.0787,45.2014,45.0699,45.1926,13050.0
2020-06-30 11:15:00,51.57,51.65,51.54,51.64,6446.0,45.2014,45.2715,45.1751,45.2627,6446.0
2020-06-30 11:20:00,51.64,51.65,51.55,51.56,10087.0,45.2627,45.2715,45.1838,45.1926,10087.0
2020-06-30 11:25:00,51.56,51.69,51.56,51.66,6478.0,45.1926,45.3066,45.1926,45.2803,6478.0
2020-06-30 11:30:00,51.65,51.67,51.6,51.64,12794.0,45.2715,45.289,45.2277,45.2627,12794.0
2020-06-30 11:35:00,51.65,51.65,51.56,51.58,7660.0,45.2715,45.2715,45.1926,45.2101,7660.0
2020-06-30 11:40:00,51.57,51.64,51.5,51.62,5683.0,45.2014,45.2627,45.14,45.2452,5683.0
2020-06-30 11:45:00,51.63,51.66,51.59,51.59,8333.0,45.254,45.2803,45.2189,45.2189,8333.0
2020-06-30 11:50:00,51.6,51.67,51.59,51.66,12305.0,45.2277,45.289,45.2189,45.2803,12305.0
2020-06-30 11:55:00,51.66,51.76,51.66,51.76,8286.0,45.2803,45.3679,45.2803,45.3679,8286.0
2020-06-30 12:00:00,51.77,51.84,51.74,51.79,7968.0,45.3767,45.438,45.3504,45.3942,7968.0
2020-06-30 12:05:00,51.8,51.82,51.77,51.81,8094.0,45.403,45.4205,45.3767,45.4117,8094.0
2020-06-30 12:10:00,51.81,51.87,51.79,51.8,9421.0,45.4117,45.4643,45.3942,45.403,9421.0
2020-06-30 12:15:00,51.8,51.86,51.79,51.8,7697.0,45.403,45.4556,45.3942,45.403,7697.0
2020-06-30 12:20:00,51.79,51.79,51.66,51.68,8199.0,45.3942,45.3942,45.2803,45.2978,8199.0
2020-06-30 12:25:00,51.69,51.73,51.66,51.72,4100.0,45.3066,45.3416,45.2803,45.3328,4100.0
2020-06-30 12:30:00,51.7,51.81,51.66,51.71,15546.0,45.3153,45.4117,45.2803,45.3241,15546.0
2020-06-30 12:35:00,51.7,51.85,51.68,51.83,11734.0,45.3153,45.4468,45.2978,45.4293,11734.0
2020-06-30 12:40:00,51.83,51.84,51.73,51.75,10581.0,45.4293,45.438,45.3416,45.3591,10581.0
2020-06-30 12:45:00,51.74,51.74,51.67,51.68,5715.0,45.3504,45.3504,45.289,45.2978,5715.0
2020-06-30 12:50:00,51.68,51.71,51.67,51.68,4803.0,45.2978,45.3241,45.289,45.2978,4803.0
2020-06-30 12:55:00,51.69,51.74,51.69,51.73,4600.0,45.3066,45.3504,45.3066,45.3416,4600.0
2020-06-30 13:00:00,51.69,51.74,51.66,51.67,4532.0,45.3066,45.3504,45.2803,45.289,4532.0
2020-06-30 13:05:00,51.66,51.72,51.62,51.65,4669.0,45.2803,45.3328,45.2452,45.2715,4669.0
2020-06-30 13:10:00,51.64,51.64,51.57,51.59,5786.0,45.2627,45.2627,45.2014,45.2189,5786.0
2020-06-30 13:15:00,51.6,51.62,51.51,51.61,6548.0,45.2277,45.2452,45.1488,45.2364,6548.0
2020-06-30 13:20:00,51.62,51.69,51.61,51.68,8033.0,45.2452,45.3066,45.2364,45.2978,8033.0
2020-06-30 13:25:00,51.68,51.68,51.62,51.64,6348.0,45.2978,45.2978,45.2452,45.2627,6348.0
2020-06-30 13:30:00,51.64,51.65,51.58,51.61,7372.0,45.2627,45.2715,45.2101,45.2364,7372.0
2020-06-30 13:35:00,51.61,51.66,51.61,51.65,6073.0,45.2364,45.2803,45.2364,45.2715,6073.0
2020-06-30 13:40:00,51.65,51.68,51.61,51.62,6453.0,45.2715,45.2978,45.2364,45.2452,6453.0
2020-06-30 13:45:00,51.61,51.66,51.59,51.65,9665.0,45.2364,45.2803,45.2189,45.2715,9665.0
2020-06-30 13:50:00,51.64,51.65,51.61,51.64,6939.0,45.2627,45.2715,45.2364,45.2627,6939.0
2020-06-30 13:55:00,51.65,51.77,51.65,51.74,6863.0,45.2715,45.3767,45.2715,45.3504,6863.0
2020-06-30 14:00:00,51.74,51.74,51.63,51.69,9078.0,45.3504,45.3504,45.254,45.3066,9078.0
2020-06-30 14:05:00,51.69,51.73,51.66,51.69,9056.0,45.3066,45.3416,45.2803,45.3066,9056.0
2020-06-30 14:10:00,51.69,51.71,51.65,51.67,5131.0,45.3066,45.3241,45.2715,45.289,5131.0
2020-06-30 14:15:00,51.66,51.69,51.63,51.66,11986.0,45.2803,45.3066,45.254,45.2803,11986.0
2020-06-30 14:20:00,51.65,51.81,51.64,51.78,8300.0,45.2715,45.4117,45.2627,45.3854,8300.0
2020-06-30 14:25:00,51.78,51.83,51.77,51.8,9238.0,45.3854,45.4293,45.3767,45.403,9238.0
2020-06-30 14:30:00,51.79,51.8,51.74,51.79,6159.0,45.3942,45.403,45.3504,45.3942,6159.0
2020-06-30 14:35:00,51.78,51.78,51.74,51.78,7262.0,45.3854,45.3854,45.3504,45.3854,7262.0
2020-06-30 14:40:00,51.78,51.83,51.77,51.82,11891.0,45.3854,45.4293,45.3767,45.4205,11891.0
2020-06-30 14:45:00,51.83,51.83,51.77,51.79,7916.0,45.4293,45.4293,45.3767,45.3942,7916.0
2020-06-30 14:50:00,51.8,51.81,51.74,51.75,8219.0,45.403,45.4117,45.3504,45.3591,8219.0
2020-06-30 14:55:00,51.76,51.79,51.71,51.78,8724.0,45.3679,45.3942,45.3241,45.3854,8724.0
2020-06-30 15:00:00,51.8,51.81,51.65,51.69,14535.0,45.403,45.4117,45.2715,45.3066,14535.0
2020-06-30 15:05:00,51.69,51.77,51.67,51.75,7849.0,45.3066,45.3767,45.289,45.3591,7849.0
2020-06-30 15:10:00,51.74,51.79,51.71,51.78,5750.0,45.3504,45.3942,45.3241,45.3854,5750.0
2020-06-30 15:15:00,51.79,51.81,51.72,51.8,16670.0,45.3942,45.4117,45.3328,45.403,16670.0
2020-06-30 15:20:00,51.8,51.88,51.79,51.85,13145.0,45.403,45.4731,45.3942,45.4468,13145.0
2020-06-30 15:25:00,51.86,51.94,51.84,51.93,12359.0,45.4556,45.5257,45.438,45.5169,12359.0
2020-06-30 15:30:00,51.93,52.09,51.91,52.09,13377.0,45.5169,45.6572,45.4994,45.6572,13377.0
2020-06-30 15:35:00,52.1,52.1,52.0,52.04,20530.0,45.6659,45.6659,45.5783,45.6133,20530.0
2020-06-30 15:40:00,52.04,52.08,52.0,52.07,23290.0,45.6133,45.6484,45.5783,45.6396,23290.0
2020-06-30 15:45:00,52.06,52.14,52.04,52.1,39120.0,45.6309,45.701,45.6133,45.6659,39120.0
2020-06-30 15:50:00,52.12,52.57,52.11,52.52,73116.0,45.6835,46.0779,45.6747,46.0341,73116.0
2020-06-30 15:55:00,52.51,52.52,52.16,52.16,173954.0,46.0253,46.0341,45.7185,45.7185,173954.0
2020-07-01 09:30:00,52.32,52.47,52.24,52.33,44877.0,45.8588,45.9902,45.7886,45.8675,44877.0
2020-07-01 09:35:00,52.36,52.5,52.18,52.27,18556.0,45.8938,46.0165,45.736,45.8149,18556.0
2020-07-01 09:40:00,52.3,52.58,52.29,52.53,24495.0,45.8412,46.0866,45.8325,46.0428,24495.0
2020-07-01 09:45:00,52.55,52.55,52.42,52.47,6196.0,46.0603,46.0603,45.9464,45.9902,6196.0
2020-07-01 09:50:00,52.45,52.54,52.21,52.21,7923.0,45.9727,46.0516,45.7623,45.7623,7923.0
2020-07-01 09:55:00,52.22,52.42,52.18,52.42,10146.0,45.7711,45.9464,45.736,45.9464,10146.0
2020-07-01 10:00:00,52.48,52.5,52.21,52.32,13291.0,45.999,46.0165,45.7623,45.8588,13291.0
2020-07-01 10:05:00,52.32,52.41,52.32,52.35,5592.0,45.8588,45.9376,45.8588,45.885,5592.0
2020-07-01 10:10:00,52.32,52.51,52.31,52.43,10224.0,45.8588,46.0253,45.85,45.9552,10224.0
2020-07-01 10:15:00,52.41,52.43,52.14,52.19,10825.0,45.9376,45.9552,45.701,45.7448,10825.0
2020-07-01 10:20:00,52.17,52.22,52.09,52.09,15842.0,45.7273,45.7711,45.6572,45.6572,15842.0
2020-07-01 10:25:00,52.1,52.19,52.08,52.19,8564.0,45.6659,45.7448,45.6484,45.7448,8564.0
2020-07-01 10:30:00,52.18,52.19,51.99,51.99,14734.0,45.736,45.7448,45.5695,45.5695,14734.0
2020-07-01 10:35:00,52.0,52.01,51.94,51.95,8146.0,45.5783,45.587,45.5257,45.5344,8146.0
2020-07-01 10:40:00,51.98,51.99,51.83,51.83,10670.0,45.5607,45.5695,45.4293,45.4293,10670.0
2020-07-01 10:45:00,51.82,51.82,51.69,51.75,7522.0,45.4205,45.4205,45.3066,45.3591,7522.0
2020-07-01 10:50:00,51.75,51.88,51.73,51.82,5903.0,45.3591,45.4731,45.3416,45.4205,5903.0
2020-07-01 10:55:00,51.8,51.86,51.78,51.86,7614.0,45.403,45.4556,45.3854,45.4556,7614.0
2020-07-01 11:00:00,51.86,51.91,51.73,51.83,7814.0,45.4556,45.4994,45.3416,45.4293,7814.0
2020-07-01 11:05:00,51.82,51.89,51.82,51.85,4408.0,45.4205,45.4819,45.4205,45.4468,4408.0
2020-07-01 11:10:00,51.87,51.92,51.75,51.91,7493.0,45.4643,45.5082,45.3591,45.4994,7493.0
2020-07-01 11:15:00,51.92,51.93,51.78,51.81,7901.0,45.5082,45.5169,45.3854,45.4117,7901.0
2020-07-01 11:20:00,51.81,51.81,51.74,51.77,5949.0,45.4117,45.4117,45.3504,45.3767,5949.0
2020-07-01 11:25:00,51.78,51.78,51.58,51.62,11554.0,45.3854,45.3854,45.2101,45.2452,11554.0
2020-07-01 11:30:00,51.63,51.74,51.63,51.73,4426.0,45.254,45.3504,45.254,45.3416,4426.0
2020-07-01 11:35:00,51.75,51.75,51.66,51.69,6617.0,45.3591,45.3591,45.2803,45.3066,6617.0
2020-07-01 11:40:00,51.69,51.78,51.68,51.78,3908.0,45.3066,45.3854,45.2978,45.3854,3908.0
2020-07-01 11:45:00,51.78,51.87,51.74,51.86,6748.0,45.3854,45.4643,45.3504,45.4556,6748.0
2020-07-01 11:50:00,51.86,51.88,51.82,51.86,6424.0,45.4556,45.4731,45.4205,45.4556,6424.0
2020-07-01 11:55:00,51.86,51.87,51.81,51.81,7311.0,45.4556,45.4643,45.4117,45.4117,7311.0
2020-07-01 12:00:00,51.81,51.86,51.78,51.86,5710.0,45.4117,45.4556,45.3854,45.4556,5710.0
2020-07-01 12:05:00,51.86,51.88,51.84,51.85,3612.0,45.4556,45.4731,45.438,45.4468,3612.0
2020-07-01 12:10:00,51.86,51.96,51.85,51.95,10584.0,45.4556,45.5432,45.4468,45.5344,10584.0
2020-07-01 12:15:00,51.94,52.03,51.92,52.0,9949.0,45.5257,45.6046,45.5082,45.5783,9949.0
2020-07-01 12:20:00,52.0,52.04,51.92,51.93,5058.0,45.5783,45.6133,45.5082,45.5169,5058.0
2020-07-01 12:25:00,51.94,52.02,51.94,51.97,6157.0,45.5257,45.5958,45.5257,45.552,6157.0
2020-07-01 12:30:00,51.96,52.02,51.94,51.98,5101.0,45.5432,45.5958,45.5257,45.5607,5101.0
2020-07-01 12:35:00,51.98,52.1,51.96,52.1,6503.0,45.5607,45.6659,45.5432,45.6659,6503.0
2020-07-01 12:40:00,52.09,52.1,52.06,52.07,5900.0,45.6572,45.6659,45.6309,45.6396,5900.0
2020-07-01 12:45:00,52.07,52.07,51.9,51.99,15703.0,45.6396,45.6396,45.4906,45.5695,15703.0
2020-07-01 12:50:00,52.0,52.0,51.86,51.9,5321.0,45.5783,45.5783,45.4556,45.4906,5321.0
2020-07-01 12:55:00,51.92,51.98,51.86,51.89,4968.0,45.5082,45.5607,45.4556,45.4819,4968.0
2020-07-01 13:00:00,51.9,51.94,51.86,51.94,6482.0,45.4906,45.5257,45.4556,45.5257,6482.0
2020-07-01 13:05:00,51.96,51.99,51.91,51.92,5053.0,45.5432,45.5695,45.4994,45.5082,5053.0
2020-07-01 13:10:00,51.92,51.99,51.91,51.96,5970.0,45.5082,45.5695,45.4994,45.5432,5970.0
2020-07-01 13:15:00,51.95,51.99,51.9,51.95,5794.0,45.5344,45.5695,45.4906,45.5344,5794.0
2020-07-01 13:20:00,51.95,51.98,51.9,51.98,4714.0,45.5344,45.5607,45.4906,45.5607,4714.0
2020-07-01 13:25:00,52.0,52.0,51.93,51.94,3171.0,45.5783,45.5783,45.5169,45.5257,3171.0
2020-07-01 13:30:00,51.94,51.95,51.86,51.88,3451.0,45.5257,45.5344,45.4556,45.4731,3451.0
2020-07-01 13:35:00,51.89,51.92,51.87,51.92,4912.0,45.4819,45.5082,45.4643,45.5082,4912.0
2020-07-01 13:40:00,51.91,51.91,51.76,51.78,6428.0,45.4994,45.4994,45.3679,45.3854,6428.0
2020-07-01 13:45:00,51.79,51.83,51.74,51.74,6085.0,45.3942,45.4293,45.3504,45.3504,6085.0
2020-07-01 13:50:00,51.73,51.84,51.72,51.8,6820.0,45.3416,45.438,45.3328,45.403,6820.0
2020-07-01 13:55:00,51.78,51.8,51.71,51.73,6067.0,45.3854,45.403,45.3241,45.3416,6067.0
2020-07-01 14:00:00,51.74,51.8,51.72,51.76,10960.0,45.3504,45.403,45.3328,45.3679,10960.0
2020-07-01 14:05:00,51.77,51.77,51.65,51.7,9151.0,45.3767,45.3767,45.2715,45.3153,9151.0
2020-07-01 14:10:00,51.71,51.72,51.65,51.66,7659.0,45.3241,45.3328,45.2715,45.2803,7659.0
2020-07-01 14:15:00,51.64,51.64,51.51,51.58,9277.0,45.2627,45.2627,45.1488,45.2101,9277.0
2020-07-01 14:20:00,51.58,51.6,51.54,51.55,6844.0,45.2101,45.2277,45.1751,45.1838,6844.0
2020-07-01 14:25:00,51.57,51.62,51.54,51.61,8754.0,45.2014,45.2452,45.1751,45.2364,8754.0
2020-07-01 14:30:00,51.61,51.64,51.47,51.49,11218.0,45.2364,45.2627,45.1137,45.1313,11218.0
2020-07-01 14:35:00,51.49,51.53,51.46,51.51,6097.0,45.1313,45.1663,45.105,45.1488,6097.0
2020-07-01 14:40:00,51.51,51.57,51.5,51.51,5193.0,45.1488,45.2014,45.14,45.1488,5193.0
2020-07-01 14:45:00,51.5,51.53,51.48,51.49,9006.0,45.14,45.1663,45.1225,45.1313,9006.0
2020-07-01 14:50:00,51.49,51.58,51.48,51.52,8234.0,45.1313,45.2101,45.1225,45.1575,8234.0
2020-07-01 14:55:00,51.51,51.66,51.5,51.66,11480.0,45.1488,45.2803,45.14,45.2803,11480.0
2020-07-01 15:00:00,51.65,51.66,51.56,51.6,26598.0,45.2715,45.2803,45.1926,45.2277,26598.0
2020-07-01 15:05:00,51.6,51.73,51.58,51.69,22795.0,45.2277,45.3416,45.2101,45.3066,22795.0
2020-07-01 15:10:00,51.68,51.76,51.67,51.74,6752.0,45.2978,45.3679,45.289,45.3504,6752.0
2020-07-01 15:15:00,51.73,51.74,51.63,51.69,7861.0,45.3416,45.3504,45.254,45.3066,7861.0
2020-07-01 15:20:00,51.69,51.73,51.66,51.73,8043.0,45.3066,45.3416,45.2803,45.3416,8043.0
2020-07-01 15:25:00,51.73,51.79,51.73,51.77,8488.0,45.3416,45.3942,45.3416,45.3767,8488.0
2020-07-01 15:30:00,51.77,51.81,51.72,51.73,10956.0,45.3767,45.4117,45.3328,45.3416,10956.0
2020-07-01 15:35:00,51.73,51.8,51.72,51.8,11130.0,45.3416,45.403,45.3328,45.403,11130.0
2020-07-01 15:40:00,51.79,51.88,51.75,51.79,17442.0,45.3942,45.4731,45.3591,45.3942,17442.0
2020-07-01 15:45:00,51.79,51.85,51.71,51.78,25025.0,45.3942,45.4468,45.3241,45.3854,25025.0
2020-07-01 15:50:00,51.75,51.78,51.6,51.65,30117.0,45.3591,45.3854,45.2277,45.2715,30117.0
2020-07-01 15:55:00,51.64,51.75,51.5,51.68,182172.0,45.2627,45.3591,45.14,45.2978,182172.0
2020-07-02 09:30:00,52.32,52.6,52.17,52.43,20691.0,45.8588,46.1042,45.7273,45.9552,20691.0
2020-07-02 09:35:00,52.35,52.6,52.35,52.59,8208.0,45.885,46.1042,45.885,46.0954,8208.0
2020-07-02 09:40:00,52.61,52.61,52.38,52.43,5675.0,46.1129,46.1129,45.9113,45.9552,5675.0
2020-07-02 09:45:00,52.44,52.56,52.41,52.55,8743.0,45.9639,46.0691,45.9376,46.0603,8743.0
2020-07-02 09:50:00,52.58,52.58,52.43,52.47,5969.0,46.0866,46.0866,45.9552,45.9902,5969.0
2020-07-02 09:55:00,52.48,52.72,52.47,52.65,9302.0,45.999,46.2094,45.9902,46.148,9302.0
2020-07-02 10:00:00,52.73,52.75,52.64,52.66,8382.0,46.2181,46.2356,46.1392,46.1568,8382.0
2020-07-02 10:05:00,52.67,52.67,52.58,52.64,15283.0,46.1655,46.1655,46.0866,46.1392,15283.0
2020-07-02 10:10:00,52.63,52.67,52.54,52.58,20653.0,46.1305,46.1655,46.0516,46.0866,20653.0
2020-07-02 10:15:00,52.55,52.58,52.51,52.51,3600.0,46.0603,46.0866,46.0253,46.0253,3600.0
2020-07-02 10:20:00,52.5,52.5,52.29,52.29,7741.0,46.0165,46.0165,45.8325,45.8325,7741.0
2020-07-02 10:25:00,52.31,52.32,52.13,52.13,6986.0,45.85,45.8588,45.6922,45.6922,6986.0
2020-07-02 10:30:00,52.12,52.22,52.11,52.19,7968.0,45.6835,45.7711,45.6747,45.7448,7968.0
2020-07-02 10:35:00,52.23,52.37,52.22,52.37,5301.0,45.7799,45.9026,45.7711,45.9026,5301.0
2020-07-02 10:40:00,52.38,52.43,52.28,52.29,7879.0,45.9113,45.9552,45.8237,45.8325,7879.0
2020-07-02 10:45:00,52.33,52.38,52.21,52.28,9879.0,45.8675,45.9113,45.7623,45.8237,9879.0
2020-07-02 10:50:00,52.26,52.29,52.03,52.03,9879.0,45.8062,45.8325,45.6046,45.6046,9879.0
2020-07-02 10:55:00,52.0,52.11,52.0,52.07,6940.0,45.5783,45.6747,45.5783,45.6396,6940.0
2020-07-02 11:00:00,52.06,52.13,52.04,52.1,6328.0,45.6309,45.6922,45.6133,45.6659,6328.0
2020-07-02 11:05:00,52.13,52.25,52.12,52.19,7768.0,45.6922,45.7974,45.6835,45.7448,7768.0
2020-07-02 11:10:00,52.19,52.19,52.04,52.04,6986.0,45.7448,45.7448,45.6133,45.6133,6986.0
2020-07-02 11:15:00,52.05,52.16,51.97,52.15,6334.0,45.6221,45.7185,45.552,45.7097,6334.0
2020-07-02 11:20:00,52.16,52.29,52.16,52.27,8246.0,45.7185,45.8325,45.7185,45.8149,8246.0
2020-07-02 11:25:00,52.25,52.28,52.19,52.27,7566.0,45.7974,45.8237,45.7448,45.8149,7566.0
2020-07-02 11:30:00,52.27,52.39,52.27,52.34,10450.0,45.8149,45.9201,45.8149,45.8763,10450.0
2020-07-02 11:35:00,52.33,52.33,52.18,52.3,31482.0,45.8675,45.8675,45.736,45.8412,31482.0
2020-07-02 11:40:00,52.3,52.39,52.27,52.34,11276.0,45.8412,45.9201,45.8149,45.8763,11276.0
2020-07-02 11:45:00,52.35,52.4,52.3,52.37,10782.0,45.885,45.9289,45.8412,45.9026,10782.0
2020-07-02 11:50:00,52.39,52.41,52.24,52.33,10092.0,45.9201,45.9376,45.7886,45.8675,10092.0
2020-07-02 11:55:00,52.33,52.42,52.31,52.34,8764.0,45.8675,45.9464,45.85,45.8763,8764.0
2020-07-02 12:00:00,52.32,52.32,52.12,52.13,6000.0,45.8588,45.8588,45.6835,45.6922,6000.0
2020-07-02 12:05:00,52.13,52.2,52.13,52.2,5020.0,45.6922,45.7536,45.6922,45.7536,5020.0
2020-07-02 12:10:00,52.2,52.23,52.13,52.14,6518.0,45.7536,45.7799,45.6922,45.701,6518.0
2020-07-02 12:15:00,52.13,52.13,52.07,52.11,3267.0,45.6922,45.6922,45.6396,45.6747,3267.0
2020-07-02 12:20:00,52.11,52.13,52.0,52.09,5634.0,45.6747,45.6922,45.5783,45.6572,5634.0
2020-07-02 12:25:00,52.07,52.14,52.0,52.04,7034.0,45.6396,45.701,45.5783,45.6133,7034.0
2020-07-02 12:30:00,52.05,52.05,51.96,52.04,3250.0,45.6221,45.6221,45.5432,45.6133,3250.0
2020-07-02 12:35:00,52.03,52.04,51.95,51.95,15481.0,45.6046,45.6133,45.5344,45.5344,15481.0
2020-07-02 12:40:00,51.96,52.03,51.91,52.02,8582.0,45.5432,45.6046,45.4994,45.5958,8582.0
2020-07-02 12:45:00,52.03,52.1,52.01,52.05,7041.0,45.6046,45.6659,45.587,45.6221,7041.0
2020-07-02 12:50:00,52.05,52.12,52.03,52.11,7764.0,45.6221,45.6835,45.6046,45.6747,7764.0
2020-07-02 12:55:00,52.11,52.12,51.99,52.04,5626.0,45.6747,45.6835,45.5695,45.6133,5626.0
2020-07-02 13:00:00,52.02,52.02,51.93,51.94,4937.0,45.5958,45.5958,45.5169,45.5257,4937.0
2020-07-02 13:05:00,51.94,51.99,51.91,51.94,6510.0,45.5257,45.5695,45.4994,45.5257,6510.0
2020-07-02 13:10:00,51.94,52.04,51.93,52.04,6215.0,45.5257,45.6133,45.5169,45.6133,6215.0
2020-07-02 13:15:00,52.06,52.09,52.02,52.05,4750.0,45.6309,45.6572,45.5958,45.6221,4750.0
2020-07-02 13:20:00,52.07,52.08,52.05,52.08,4680.0,45.6396,45.6484,45.6221,45.6484,4680.0
2020-07-02 13:25:00,52.06,52.06,52.04,52.06,2916.0,45.6309,45.6309,45.6133,45.6309,2916.0
2020-07-02 13:30:00,52.05,52.08,51.99,52.02,2772.0,45.6221,45.6484,45.5695,45.5958,2772.0
2020-07-02 13:35:00,52.03,52.05,52.01,52.04,5332.0,45.6046,45.6221,45.587,45.6133,5332.0
2020-07-02 13:40:00,52.05,52.12,52.02,52.09,5412.0,45.6221,45.6835,45.5958,45.6572,5412.0
2020-07-02 13:45:00,52.09,52.14,52.08,52.14,7125.0,45.6572,45.701,45.6484,45.701,7125.0
2020-07-02 13:50:00,52.13,52.17,52.12,52.17,4467.0,45.6922,45.7273,45.6835,45.7273,4467.0
2020-07-02 13:55:00,52.18,52.18,52.11,52.11,5443.0,45.736,45.736,45.6747,45.6747,5443.0
2020-07-02 14:00:00,52.11,52.14,52.06,52.08,7990.0,45.6747,45.701,45.6309,45.6484,7990.0
2020-07-02 14:05:00,52.08,52.12,52.08,52.08,4288.0,45.6484,45.6835,45.6484,45.6484,4288.0
2020-07-02 14:10:00,52.09,52.14,52.08,52.14,3800.0,45.6572,45.701,45.6484,45.701,3800.0
2020-07-02 14:15:00,52.14,52.15,52.08,52.11,4550.0,45.701,45.7097,45.6484,45.6747,4550.0
2020-07-02 14:20:00,52.11,52.17,52.08,52.15,5902.0,45.6747,45.7273,45.6484,45.7097,5902.0
2020-07-02 14:25:00,52.15,52.18,52.12,52.18,5232.0,45.7097,45.736,45.6835,45.736,5232.0
2020-07-02 14:30:00,52.19,52.27,52.18,52.23,4672.0,45.7448,45.8149,45.736,45.7799,4672.0
2020-07-02 14:35:00,52.22,52.27,52.19,52.23,6089.0,45.7711,45.8149,45.7448,45.7799,6089.0
2020-07-02 14:40:00,52.24,52.25,52.13,52.2,5683.0,45.7886,45.7974,45.6922,45.7536,5683.0
2020-07-02 14:45:00,52.18,52.21,52.15,52.19,7025.0,45.736,45.7623,45.7097,45.7448,7025.0
2020-07-02 14:50:00,52.2,52.23,52.15,52.18,5184.0,45.7536,45.7799,45.7097,45.736,5184.0
2020-07-02 14:55:00,52.18,52.19,52.15,52.17,3392.0,45.736,45.7448,45.7097,45.7273,3392.0
2020-07-02 15:00:00,52.17,52.19,52.06,52.12,14743.0,45.7273,45.7448,45.6309,45.6835,14743.0
2020-07-02 15:05:00,52.13,52.18,52.11,52.13,10066.0,45.6922,45.736,45.6747,45.6922,10066.0
2020-07-02 15:10:00,52.12,52.13,52.05,52.05,6363.0,45.6835,45.6922,45.6221,45.6221,6363.0
2020-07-02 15:15:00,52.06,52.09,52.06,52.09,6756.0,45.6309,45.6572,45.6309,45.6572,6756.0
2020-07-02 15:20:00,52.08,52.12,52.06,52.12,8804.0,45.6484,45.6835,45.6309,45.6835,8804.0
2020-07-02 15:25:00,52.12,52.12,52.05,52.07,9121.0,45.6835,45.6835,45.6221,45.6396,9121.0
2020-07-02 15:30:00,52.07,52.08,51.99,52.0,14793.0,45.6396,45.6484,45.5695,45.5783,14793.0
2020-07-02 15:35:00,52.0,52.02,51.93,51.93,15323.0,45.5783,45.5958,45.5169,45.5169,15323.0
2020-07-02 15:40:00,51.95,51.96,51.88,51.91,21017.0,45.5344,45.5432,45.4731,45.4994,21017.0
2020-07-02 15:45:00,51.91,52.07,51.91,52.05,30629.0,45.4994,45.6396,45.4994,45.6221,30629.0
2020-07-02 15:50:00,52.14,52.42,51.91,51.92,61433.0,45.701,45.9464,45.4994,45.5082,61433.0
2020-07-02 15:55:00,51.92,51.94,51.54,51.8,244059.0,45.5082,45.5257,45.1751,45.403,244059.0
2020-07-06 09:30:00,52.22,52.46,52.21,52.4,22604.0,45.7711,45.9815,45.7623,45.9289,22604.0
2020-07-06 09:35:00,52.41,52.41,52.08,52.11,12327.0,45.9376,45.9376,45.6484,45.6747,12327.0
2020-07-06 09:40:00,52.09,52.2,52.09,52.1,6413.0,45.6572,45.7536,45.6572,45.6659,6413.0
2020-07-06 09:45:00,52.11,52.14,52.02,52.09,8912.0,45.6747,45.701,45.5958,45.6572,8912.0
2020-07-06 09:50:00,52.11,52.14,52.02,52.05,11196.0,45.6747,45.701,45.5958,45.6221,11196.0
2020-07-06 09:55:00,52.11,52.14,52.09,52.12,6106.0,45.6747,45.701,45.6572,45.6835,6106.0
2020-07-06 10:00:00,52.14,52.27,51.95,52.0,9076.0,45.701,45.8149,45.5344,45.5783,9076.0
2020-07-06 10:05:00,51.98,51.99,51.85,51.9,30773.0,45.5607,45.5695,45.4468,45.4906,30773.0
2020-07-06 10:10:00,51.92,51.95,51.82,51.82,10661.0,45.5082,45.5344,45.4205,45.4205,10661.0
2020-07-06 10:15:00,51.83,51.94,51.78,51.92,10724.0,45.4293,45.5257,45.3854,45.5082,10724.0
2020-07-06 10:20:00,51.88,51.92,51.8,51.84,5401.0,45.4731,45.5082,45.403,45.438,5401.0
2020-07-06 10:25:00,51.77,51.82,51.66,51.72,13903.0,45.3767,45.4205,45.2803,45.3328,13903.0
2020-07-06 10:30:00,51.7,51.83,51.68,51.75,7717.0,45.3153,45.4293,45.2978,45.3591,7717.0
2020-07-06 10:35:00,51.74,51.79,51.71,51.75,10832.0,45.3504,45.3942,45.3241,45.3591,10832.0
2020-07-06 10:40:00,51.74,51.8,51.67,51.77,8660.0,45.3504,45.403,45.289,45.3767,8660.0
2020-07-06 10:45:00,51.77,51.92,51.76,51.9,8240.0,45.3767,45.5082,45.3679,45.4906,8240.0
2020-07-06 10:50:00,51.9,51.92,51.82,51.87,5701.0,45.4906,45.5082,45.4205,45.4643,5701.0
2020-07-06 10:55:00,51.83,51.86,51.81,51.86,9021.0,45.4293,45.4556,45.4117,45.4556,9021.0
2020-07-06 11:00:00,51.85,51.89,51.84,51.85,11801.0,45.4468,45.4819,45.438,45.4468,11801.0
2020-07-06 11:05:00,51.84,51.84,51.8,51.82,7992.0,45.438,45.438,45.403,45.4205,7992.0
2020-07-06 11:10:00,51.81,51.81,51.72,51.77,9014.0,45.4117,45.4117,45.3328,45.3767,9014.0
2020-07-06 11:15:00,51.77,51.88,51.76,51.87,5682.0,45.3767,45.4731,45.3679,45.4643,5682.0
2020-07-06 11:20:00,51.88,51.91,51.84,51.91,8216.0,45.4731,45.4994,45.438,45.4994,8216.0
2020-07-06 11:25:00,51.91,52.0,51.89,51.93,6223.0,45.4994,45.5783,45.4819,45.5169,6223.0
2020-07-06 11:30:00,51.92,51.92,51.82,51.85,7672.0,45.5082,45.5082,45.4205,45.4468,7672.0
2020-07-06 11:35:00,51.86,51.95,51.86,51.95,6113.0,45.4556,45.5344,45.4556,45.5344,6113.0
2020-07-06 11:40:00,51.97,52.14,51.94,52.12,14428.0,45.552,45.701,45.5257,45.6835,14428.0
2020-07-06 11:45:00,52.11,52.15,52.04,52.05,11694.0,45.6747,45.7097,45.6133,45.6221,11694.0
2020-07-06 11:50:00,52.06,52.07,52.0,52.01,9800.0,45.6309,45.6396,45.5783,45.587,9800.0
2020-07-06 11:55:00,52.01,52.03,51.96,51.99,7435.0,45.587,45.6046,45.5432,45.5695,7435.0
2020-07-06 12:00:00,51.99,52.04,51.99,51.99,3400.0,45.5695,45.6133,45.5695,45.5695,3400.0
2020-07-06 12:05:00,52.0,52.03,51.97,51.99,4347.0,45.5783,45.6046,45.552,45.5695,4347.0
2020-07-06 12:10:00,51.99,51.99,51.8,51.83,7042.0,45.5695,45.5695,45.403,45.4293,7042.0
2020-07-06 12:15:00,51.83,51.84,51.8,51.83,3443.0,45.4293,45.438,45.403,45.4293,3443.0
2020-07-06 12:20:00,51.83,51.86,51.78,51.85,9448.0,45.4293,45.4556,45.3854,45.4468,9448.0
2020-07-06 12:25:00,51.86,51.86,51.8,51.83,6372.0,45.4556,45.4556,45.403,45.4293,6372.0
2020-07-06 12:30:00,51.81,51.83,51.79,51.82,18311.0,45.4117,45.4293,45.3942,45.4205,18311.0
2020-07-06 12:35:00,51.82,51.82,51.76,51.77,5779.0,45.4205,45.4205,45.3679,45.3767,5779.0
2020-07-06 12:40:00,51.76,51.77,51.71,51.72,9509.0,45.3679,45.3767,45.3241,45.3328,9509.0
2020-07-06 12:45:00,51.73,51.8,51.73,51.8,9463.0,45.3416,45.403,45.3416,45.403,9463.0
2020-07-06 12:50:00,51.81,51.84,51.78,51.84,6456.0,45.4117,45.438,45.3854,45.438,6456.0
2020-07-06 12:55:00,51.86,51.91,51.82,51.88,5339.0,45.4556,45.4994,45.4205,45.4731,5339.0
2020-07-06 13:00:00,51.87,51.92,51.87,51.91,2456.0,45.4643,45.5082,45.4643,45.4994,2456.0
2020-07-06 13:05:00,51.93,52.0,51.92,51.98,5324.0,45.5169,45.5783,45.5082,45.5607,5324.0
2020-07-06 13:10:00,52.0,52.0,51.92,51.92,3088.0,45.5783,45.5783,45.5082,45.5082,3088.0
2020-07-06 13:15:00,51.92,51.95,51.87,51.89,3672.0,45.5082,45.5344,45.4643,45.4819,3672.0
2020-07-06 13:20:00,51.9,51.95,51.9,51.93,5077.0,45.4906,45.5344,45.4906,45.5169,5077.0
2020-07-06 13:25:00,51.92,51.94,51.91,51.91,8529.0,45.5082,45.5257,45.4994,45.4994,8529.0
2020-07-06 13:30:00,51.92,51.93,51.87,51.91,14972.0,45.5082,45.5169,45.4643,45.4994,14972.0
2020-07-06 13:35:00,51.9,51.94,51.88,51.91,3400.0,45.4906,45.5257,45.4731,45.4994,3400.0
2020-07-06 13:40:00,51.9,51.93,51.89,51.9,4351.0,45.4906,45.5169,45.4819,45.4906,4351.0
2020-07-06 13:45:00,51.9,51.91,51.87,51.87,3345.0,45.4906,45.4994,45.4643,45.4643,3345.0
2020-07-06 13:50:00,51.88,51.9,51.84,51.86,7156.0,45.4731,45.4906,45.438,45.4556,7156.0
2020-07-06 13:55:00,51.86,51.91,51.82,51.89,10580.0,45.4556,45.4994,45.4205,45.4819,10580.0
2020-07-06 14:00:00,51.87,51.88,51.78,51.79,9389.0,45.4643,45.4731,45.3854,45.3942,9389.0
2020-07-06 14:05:00,51.8,51.81,51.75,51.76,8430.0,45.403,45.4117,45.3591,45.3679,8430.0
2020-07-06 14:10:00,51.78,51.78,51.7,51.71,4380.0,45.3854,45.3854,45.3153,45.3241,4380.0
2020-07-06 14:15:00,51.7,51.74,51.62,51.62,8025.0,45.3153,45.3504,45.2452,45.2452,8025.0
2020-07-06 14:20:00,51.61,51.62,51.58,51.62,9443.0,45.2364,45.2452,45.2101,45.2452,9443.0
2020-07-06 14:25:00,51.61,51.63,51.57,51.61,5764.0,45.2364,45.254,45.2014,45.2364,5764.0
2020-07-06 14:30:00,51.6,51.75,51.59,51.75,11263.0,45.2277,45.3591,45.2189,45.3591,11263.0
2020-07-06 14:35:00,51.76,51.79,51.65,51.65,9579.0,45.3679,45.3942,45.2715,45.2715,9579.0
2020-07-06 14:40:00,51.63,51.64,51.56,51.58,17570.0,45.254,45.2627,45.1926,45.2101,17570.0
2020-07-06 14:45:00,51.56,51.62,51.55,51.59,6421.0,45.1926,45.2452,45.1838,45.2189,6421.0
2020-07-06 14:50:00,51.58,51.61,51.53,51.55,15180.0,45.2101,45.2364,45.1663,45.1838,15180.0
2020-07-06 14:55:00,51.55,51.57,51.5,51.53,13632.0,45.1838,45.2014,45.14,45.1663,13632.0
2020-07-06 15:00:00,51.52,51.55,51.41,51.49,19100.0,45.1575,45.1838,45.0611,45.1313,19100.0
2020-07-06 15:05:00,51.48,51.51,51.46,51.49,13171.0,45.1225,45.1488,45.105,45.1313,13171.0
2020-07-06 15:10:00,51.49,51.5,51.34,51.41,12681.0,45.1313,45.14,44.9998,45.0611,12681.0
2020-07-06 15:15:00,51.4,51.43,51.33,51.37,18987.0,45.0524,45.0787,44.991,45.0261,18987.0
2020-07-06 15:20:00,51.37,51.39,51.32,51.36,13080.0,45.0261,45.0436,44.9822,45.0173,13080.0
2020-07-06 15:25:00,51.36,51.38,51.34,51.37,31599.0,45.0173,45.0348,44.9998,45.0261,31599.0
2020-07-06 15:30:00,51.36,51.41,51.3,51.41,29861.0,45.0173,45.0611,44.9647,45.0611,29861.0
2020-07-06 15:35:00,51.41,51.49,51.41,51.47,16520.0,45.0611,45.1313,45.0611,45.1137,16520.0
2020-07-06 15:40:00,51.48,51.53,51.45,51.49,19713.0,45.1225,45.1663,45.0962,45.1313,19713.0
2020-07-06 15:45:00,51.48,51.57,51.46,51.56,31241.0,45.1225,45.2014,45.105,45.1926,31241.0
2020-07-06 15:50:00,51.53,51.65,51.47,51.64,64746.0,45.1663,45.2715,45.1137,45.2627,64746.0
2020-07-06 15:55:00,51.63,51.77,51.51,51.74,183860.0,45.254,45.3767,45.1488,45.3504,183860.0
2020-07-07 09:30:00,51.01,51.32,50.83,51.05,34424.0,44.7105,44.9822,44.5528,44.7456,34424.0
2020-07-07 09:35:00,51.03,51.17,50.87,51.03,11509.0,44.7281,44.8508,44.5878,44.7281,11509.0
2020-07-07 09:40:00,51.04,51.12,50.87,50.89,14232.0,44.7368,44.8069,44.5878,44.6053,14232.0
2020-07-07 09:45:00,50.91,50.93,50.63,50.69,18971.0,44.6229,44.6404,44.3775,44.43,18971.0
2020-07-07 09:50:00,50.66,50.69,50.54,50.54,24200.0,44.4038,44.43,44.2986,44.2986,24200.0
2020-07-07 09:55:00,50.55,50.58,50.35,50.4,26135.0,44.3073,44.3336,44.132,44.1759,26135.0
2020-07-07 10:00:00,50.39,50.81,50.36,50.8,13423.0,44.1671,44.5352,44.1408,44.5265,13423.0
2020-07-07 10:05:00,50.84,50.87,50.58,50.7,14267.0,44.5615,44.5878,44.3336,44.4388,14267.0
2020-07-07 10:10:00,50.71,50.88,50.64,50.76,11923.0,44.4476,44.5966,44.3862,44.4914,11923.0
2020-07-07 10:15:00,50.75,50.75,50.61,50.61,12591.0,44.4826,44.4826,44.3599,44.3599,12591.0
2020-07-07 10:20:00,50.61,50.78,50.61,50.75,18037.0,44.3599,44.5089,44.3599,44.4826,18037.0
2020-07-07 10:25:00,50.77,50.89,50.74,50.89,10630.0,44.5002,44.6053,44.4739,44.6053,10630.0
2020-07-07 10:30:00,50.9,50.91,50.65,50.7,11898.0,44.6141,44.6229,44.395,44.4388,11898.0
2020-07-07 10:35:00,50.7,50.84,50.7,50.74,6273.0,44.4388,44.5615,44.4388,44.4739,6273.0
2020-07-07 10:40:00,50.74,50.76,50.58,50.58,16037.0,44.4739,44.4914,44.3336,44.3336,16037.0
2020-07-07 10:45:00,50.56,50.68,50.53,50.68,12668.0,44.3161,44.4213,44.2898,44.4213,12668.0
2020-07-07 10:50:00,50.68,50.84,50.68,50.81,9045.0,44.4213,44.5615,44.4213,44.5352,9045.0
2020-07-07 10:55:00,50.82,50.85,50.78,50.85,7370.0,44.544,44.5703,44.5089,44.5703,7370.0
2020-07-07 11:00:00,50.88,50.94,50.79,50.79,13383.0,44.5966,44.6492,44.5177,44.5177,13383.0
2020-07-07 11:05:00,50.8,50.84,50.76,50.76,10922.0,44.5265,44.5615,44.4914,44.4914,10922.0
2020-07-07 11:10:00,50.77,50.92,50.77,50.83,8302.0,44.5002,44.6316,44.5002,44.5528,8302.0
2020-07-07 11:15:00,50.83,50.95,50.83,50.94,9009.0,44.5528,44.6579,44.5528,44.6492,9009.0
2020-07-07 11:20:00,50.93,51.03,50.9,50.99,13724.0,44.6404,44.7281,44.6141,44.693,13724.0
2020-07-07 11:25:00,50.99,51.0,50.91,50.99,7255.0,44.693,44.7018,44.6229,44.693,7255.0
2020-07-07 11:30:00,51.01,51.02,50.91,50.91,6658.0,44.7105,44.7193,44.6229,44.6229,6658.0
2020-07-07 11:35:00,50.91,50.95,50.89,50.94,3900.0,44.6229,44.6579,44.6053,44.6492,3900.0
2020-07-07 11:40:00,50.94,51.02,50.9,50.93,9990.0,44.6492,44.7193,44.6141,44.6404,9990.0
2020-07-07 11:45:00,50.93,51.01,50.9,51.01,3540.0,44.6404,44.7105,44.6141,44.7105,3540.0
2020-07-07 11:50:00,51.0,51.02,50.96,50.98,15749.0,44.7018,44.7193,44.6667,44.6842,15749.0
2020-07-07 11:55:00,50.98,51.08,50.97,51.05,10827.0,44.6842,44.7719,44.6755,44.7456,10827.0
2020-07-07 12:00:00,51.06,51.14,51.06,51.11,6042.0,44.7544,44.8245,44.7544,44.7982,6042.0
2020-07-07 12:05:00,51.1,51.13,51.04,51.04,5165.0,44.7894,44.8157,44.7368,44.7368,5165.0
2020-07-07 12:10:00,51.04,51.05,50.98,51.02,7791.0,44.7368,44.7456,44.6842,44.7193,7791.0
2020-07-07 12:15:00,51.02,51.07,51.01,51.05,8713.0,44.7193,44.7631,44.7105,44.7456,8713.0
2020-07-07 12:20:00,51.04,51.06,50.98,50.99,7921.0,44.7368,44.7544,44.6842,44.693,7921.0
2020-07-07 12:25:00,50.99,51.03,50.95,50.95,8317.0,44.693,44.7281,44.6579,44.6579,8317.0
2020-07-07 12:30:00,50.93,50.98,50.9,50.96,7870.0,44.6404,44.6842,44.6141,44.6667,7870.0
2020-07-07 12:35:00,50.96,50.96,50.81,50.81,7880.0,44.6667,44.6667,44.5352,44.5352,7880.0
2020-07-07 12:40:00,50.83,50.9,50.83,50.88,3617.0,44.5528,44.6141,44.5528,44.5966,3617.0
2020-07-07 12:45:00,50.91,50.95,50.86,50.87,5068.0,44.6229,44.6579,44.5791,44.5878,5068.0
2020-07-07 12:50:00,50.85,50.86,50.79,50.8,4080.0,44.5703,44.5791,44.5177,44.5265,4080.0
2020-07-07 12:55:00,50.8,50.91,50.8,50.91,3636.0,44.5265,44.6229,44.5265,44.6229,3636.0
2020-07-07 13:00:00,50.91,50.98,50.91,50.94,1920.0,44.6229,44.6842,44.6229,44.6492,1920.0
2020-07-07 13:05:00,50.94,50.96,50.86,50.91,9677.0,44.6492,44.6667,44.5791,44.6229,9677.0
2020-07-07 13:10:00,50.9,50.95,50.9,50.95,9698.0,44.6141,44.6579,44.6141,44.6579,9698.0
2020-07-07 13:15:00,50.96,50.98,50.95,50.95,5882.0,44.6667,44.6842,44.6579,44.6579,5882.0
2020-07-07 13:20:00,50.95,50.95,50.89,50.92,5515.0,44.6579,44.6579,44.6053,44.6316,5515.0
2020-07-07 13:25:00,50.92,50.99,50.9,50.98,6804.0,44.6316,44.693,44.6141,44.6842,6804.0
2020-07-07 13:30:00,50.97,50.99,50.94,50.98,2882.0,44.6755,44.693,44.6492,44.6842,2882.0
2020-07-07 13:35:00,50.96,50.97,50.94,50.97,3000.0,44.6667,44.6755,44.6492,44.6755,3000.0
2020-07-07 13:40:00,50.98,50.98,50.92,50.96,5300.0,44.6842,44.6842,44.6316,44.6667,5300.0
2020-07-07 13:45:00,50.97,50.98,50.94,50.98,5491.0,44.6755,44.6842,44.6492,44.6842,5491.0
2020-07-07 13:50:00,50.98,50.99,50.94,50.94,4072.0,44.6842,44.693,44.6492,44.6492,4072.0
2020-07-07 13:55:00,50.96,51.04,50.96,51.03,5069.0,44.6667,44.7368,44.6667,44.7281,5069.0
2020-07-07 14:00:00,51.01,51.09,51.0,51.02,5724.0,44.7105,44.7807,44.7018,44.7193,5724.0
2020-07-07 14:05:00,51.01,51.1,51.01,51.04,5659.0,44.7105,44.7894,44.7105,44.7368,5659.0
2020-07-07 14:10:00,51.03,51.06,51.02,51.05,5327.0,44.7281,44.7544,44.7193,44.7456,5327.0
2020-07-07 14:15:00,51.05,51.08,51.04,51.07,6831.0,44.7456,44.7719,44.7368,44.7631,6831.0
2020-07-07 14:20:00,51.09,51.11,51.06,51.11,1900.0,44.7807,44.7982,44.7544,44.7982,1900.0
2020-07-07 14:25:00,51.1,51.13,51.07,51.11,5815.0,44.7894,44.8157,44.7631,44.7982,5815.0
2020-07-07 14:30:00,51.11,51.11,51.02,51.05,8160.0,44.7982,44.7982,44.7193,44.7456,8160.0
2020-07-07 14:35:00,51.05,51.06,50.96,51.02,10495.0,44.7456,44.7544,44.6667,44.7193,10495.0
2020-07-07 14:40:00,51.03,51.04,50.97,50.97,3575.0,44.7281,44.7368,44.6755,44.6755,3575.0
2020-07-07 14:45:00,50.96,50.98,50.8,50.84,16084.0,44.6667,44.6842,44.5265,44.5615,16084.0
2020-07-07 14:50:00,50.85,50.88,50.78,50.79,8735.0,44.5703,44.5966,44.5089,44.5177,8735.0
2020-07-07 14:55:00,50.76,50.83,50.74,50.82,13407.0,44.4914,44.5528,44.4739,44.544,13407.0
2020-07-07 15:00:00,50.81,50.86,50.63,50.65,13724.0,44.5352,44.5791,44.3775,44.395,13724.0
2020-07-07 15:05:00,50.66,50.68,50.61,50.64,14518.0,44.4038,44.4213,44.3599,44.3862,14518.0
2020-07-07 15:10:00,50.63,50.71,50.58,50.68,12015.0,44.3775,44.4476,44.3336,44.4213,12015.0
2020-07-07 15:15:00,50.68,50.69,50.57,50.59,15118.0,44.4213,44.43,44.3249,44.3424,15118.0
2020-07-07 15:20:00,50.59,50.7,50.56,50.7,13347.0,44.3424,44.4388,44.3161,44.4388,13347.0
2020-07-07 15:25:00,50.7,50.74,50.6,50.62,14988.0,44.4388,44.4739,44.3512,44.3687,14988.0
2020-07-07 15:30:00,50.63,50.64,50.51,50.53,21293.0,44.3775,44.3862,44.2723,44.2898,21293.0
2020-07-07 15:35:00,50.54,50.54,50.38,50.39,15117.0,44.2986,44.2986,44.1583,44.1671,15117.0
2020-07-07 15:40:00,50.37,50.46,50.35,50.39,15500.0,44.1496,44.2285,44.132,44.1671,15500.0
2020-07-07 15:45:00,50.38,50.39,50.26,50.27,22560.0,44.1583,44.1671,44.0532,44.0619,22560.0
2020-07-07 15:50:00,50.27,50.28,50.17,50.21,44385.0,44.0619,44.0707,43.9743,44.0093,44385.0
2020-07-07 15:55:00,50.23,50.35,50.19,50.21,118673.0,44.0269,44.132,43.9918,44.0093,118673.0
2020-07-08 09:30:00,50.32,50.44,50.11,50.33,38583.0,44.1057,44.2109,43.9217,44.1145,38583.0
2020-07-08 09:35:00,50.32,50.32,50.11,50.23,11823.0,44.1057,44.1057,43.9217,44.0269,11823.0
2020-07-08 09:40:00,50.23,50.46,50.18,50.46,17403.0,44.0269,44.2285,43.983,44.2285,17403.0
2020-07-08 09:45:00,50.44,50.49,50.37,50.39,8631.0,44.2109,44.2547,44.1496,44.1671,8631.0
2020-07-08 09:50:00,50.41,50.53,50.4,50.5,11247.0,44.1846,44.2898,44.1759,44.2635,11247.0
2020-07-08 09:55:00,50.5,50.51,50.44,50.49,19897.0,44.2635,44.2723,44.2109,44.2547,19897.0
2020-07-08 10:00:00,50.51,50.51,50.39,50.43,8226.0,44.2723,44.2723,44.1671,44.2022,8226.0
2020-07-08 10:05:00,50.4,50.41,50.31,50.33,9421.0,44.1759,44.1846,44.097,44.1145,9421.0
2020-07-08 10:10:00,50.35,50.38,50.29,50.31,9651.0,44.132,44.1583,44.0794,44.097,9651.0
2020-07-08 10:15:00,50.29,50.33,50.25,50.3,9364.0,44.0794,44.1145,44.0444,44.0882,9364.0
2020-07-08 10:20:00,50.29,50.3,50.21,50.23,6438.0,44.0794,44.0882,44.0093,44.0269,6438.0
2020-07-08 10:25:00,50.22,50.26,50.19,50.23,11085.0,44.0181,44.0532,43.9918,44.0269,11085.0
2020-07-08 10:30:00,50.24,50.25,50.17,50.25,7015.0,44.0356,44.0444,43.9743,44.0444,7015.0
2020-07-08 10:35:00,50.24,50.24,50.13,50.17,7283.0,44.0356,44.0356,43.9392,43.9743,7283.0
2020-07-08 10:40:00,50.13,50.15,50.01,50.02,13937.0,43.9392,43.9567,43.834,43.8428,13937.0
2020-07-08 10:45:00,50.01,50.02,49.88,49.9,28726.0,43.834,43.8428,43.7201,43.7376,28726.0
2020-07-08 10:50:00,49.86,49.9,49.82,49.82,15704.0,43.7025,43.7376,43.6675,43.6675,15704.0
2020-07-08 10:55:00,49.84,49.94,49.75,49.89,75749.0,43.685,43.7727,43.6061,43.7288,75749.0
2020-07-08 11:00:00,49.87,49.87,49.64,49.66,28993.0,43.7113,43.7113,43.5097,43.5272,28993.0
2020-07-08 11:05:00,49.67,49.71,49.57,49.61,16230.0,43.536,43.5711,43.4484,43.4834,16230.0
2020-07-08 11:10:00,49.61,49.68,49.58,49.68,16169.0,43.4834,43.5448,43.4571,43.5448,16169.0
2020-07-08 11:15:00,49.67,49.71,49.46,49.47,35277.0,43.536,43.5711,43.3519,43.3607,35277.0
2020-07-08 11:20:00,49.47,49.53,49.4,49.52,13682.0,43.3607,43.4133,43.2994,43.4045,13682.0
2020-07-08 11:25:00,49.52,49.57,49.46,49.57,10353.0,43.4045,43.4484,43.3519,43.4484,10353.0
2020-07-08 11:30:00,49.55,49.6,49.52,49.58,5732.0,43.4308,43.4747,43.4045,43.4571,5732.0
2020-07-08 11:35:00,49.61,49.64,49.54,49.6,10970.0,43.4834,43.5097,43.4221,43.4747,10970.0
2020-07-08 11:40:00,49.6,49.71,49.59,49.71,7737.0,43.4747,43.5711,43.4659,43.5711,7737.0
2020-07-08 11:45:00,49.74,49.77,49.7,49.76,7775.0,43.5974,43.6237,43.5623,43.6149,7775.0
2020-07-08 11:50:00,49.74,49.82,49.69,49.77,6918.0,43.5974,43.6675,43.5535,43.6237,6918.0
2020-07-08 11:55:00,49.76,49.76,49.71,49.73,4192.0,43.6149,43.6149,43.5711,43.5886,4192.0
2020-07-08 12:00:00,49.75,49.75,49.7,49.72,8559.0,43.6061,43.6061,43.5623,43.5798,8559.0
2020-07-08 12:05:00,49.73,49.74,49.7,49.72,5152.0,43.5886,43.5974,43.5623,43.5798,5152.0
2020-07-08 12:10:00,49.74,49.86,49.74,49.82,14950.0,43.5974,43.7025,43.5974,43.6675,14950.0
2020-07-08 12:15:00,49.83,49.87,49.79,49.84,12838.0,43.6763,43.7113,43.6412,43.685,12838.0
2020-07-08 12:20:00,49.85,49.88,49.82,49.87,6774.0,43.6938,43.7201,43.6675,43.7113,6774.0
2020-07-08 12:25:00,49.89,49.9,49.83,49.84,8183.0,43.7288,43.7376,43.6763,43.685,8183.0
2020-07-08 12:30:00,49.86,49.88,49.79,49.8,6555.0,43.7025,43.7201,43.6412,43.65,6555.0
2020-07-08 12:35:00,49.78,49.83,49.75,49.83,15198.0,43.6324,43.6763,43.6061,43.6763,15198.0
2020-07-08 12:40:00,49.83,49.85,49.79,49.82,14820.0,43.6763,43.6938,43.6412,43.6675,14820.0
2020-07-08 12:45:00,49.83,49.95,49.83,49.92,10579.0,43.6763,43.7814,43.6763,43.7551,10579.0
2020-07-08 12:50:00,49.93,49.94,49.88,49.91,9301.0,43.7639,43.7727,43.7201,43.7464,9301.0
2020-07-08 12:55:00,49.92,50.06,49.92,50.06,11178.0,43.7551,43.8779,43.7551,43.8779,11178.0
2020-07-08 13:00:00,50.07,50.07,49.97,49.98,10455.0,43.8866,43.8866,43.799,43.8077,10455.0
2020-07-08 13:05:00,50.0,50.03,49.98,50.03,5605.0,43.8253,43.8516,43.8077,43.8516,5605.0
2020-07-08 13:10:00,50.03,50.04,50.0,50.04,8653.0,43.8516,43.8603,43.8253,43.8603,8653.0
2020-07-08 13:15:00,50.03,50.06,49.97,49.97,13365.0,43.8516,43.8779,43.799,43.799,13365.0
2020-07-08 13:20:00,49.96,49.97,49.8,49.83,8896.0,43.7902,43.799,43.65,43.6763,8896.0
2020-07-08 13:25:00,49.82,49.83,49.74,49.75,9347.0,43.6675,43.6763,43.5974,43.6061,9347.0
2020-07-08 13:30:00,49.76,49.8,49.72,49.77,7084.0,43.6149,43.65,43.5798,43.6237,7084.0
2020-07-08 13:35:00,49.77,49.87,49.76,49.86,17343.0,43.6237,43.7113,43.6149,43.7025,17343.0
2020-07-08 13:40:00,49.86,49.86,49.76,49.76,11765.0,43.7025,43.7025,43.6149,43.6149,11765.0
2020-07-08 13:45:00,49.76,49.78,49.73,49.73,6486.0,43.6149,43.6324,43.5886,43.5886,6486.0
2020-07-08 13:50:00,49.73,49.77,49.71,49.73,7934.0,43.5886,43.6237,43.5711,43.5886,7934.0
2020-07-08 13:55:00,49.75,49.76,49.66,49.7,8533.0,43.6061,43.6149,43.5272,43.5623,8533.0
2020-07-08 14:00:00,49.7,49.81,49.68,49.75,10696.0,43.5623,43.6587,43.5448,43.6061,10696.0
2020-07-08 14:05:00,49.77,49.82,49.72,49.8,5415.0,43.6237,43.6675,43.5798,43.65,5415.0
2020-07-08 14:10:00,49.83,49.88,49.8,49.88,7993.0,43.6763,43.7201,43.65,43.7201,7993.0
2020-07-08 14:15:00,49.87,49.91,49.82,49.88,8466.0,43.7113,43.7464,43.6675,43.7201,8466.0
2020-07-08 14:20:00,49.88,49.94,49.82,49.9,11040.0,43.7201,43.7727,43.6675,43.7376,11040.0
2020-07-08 14:25:00,49.92,49.94,49.9,49.93,6136.0,43.7551,43.7727,43.7376,43.7639,6136.0
2020-07-08 14:30:00,49.93,49.96,49.9,49.92,8189.0,43.7639,43.7902,43.7376,43.7551,8189.0
2020-07-08 14:35:00,49.91,49.91,49.87,49.91,8734.0,43.7464,43.7464,43.7113,43.7464,8734.0
2020-07-08 14:40:00,49.92,49.92,49.77,49.78,10477.0,43.7551,43.7551,43.6237,43.6324,10477.0
2020-07-08 14:45:00,49.8,49.85,49.77,49.85,18611.0,43.65,43.6938,43.6237,43.6938,18611.0
2020-07-08 14:50:00,49.84,49.88,49.78,49.8,8746.0,43.685,43.7201,43.6324,43.65,8746.0
2020-07-08 14:55:00,49.82,49.92,49.8,49.87,9690.0,43.6675,43.7551,43.65,43.7113,9690.0
2020-07-08 15:00:00,49.87,49.92,49.86,49.92,9423.0,43.7113,43.7551,43.7025,43.7551,9423.0
2020-07-08 15:05:00,49.92,49.98,49.9,49.94,9290.0,43.7551,43.8077,43.7376,43.7727,9290.0
2020-07-08 15:10:00,49.95,50.05,49.95,50.02,13015.0,43.7814,43.8691,43.7814,43.8428,13015.0
2020-07-08 15:15:00,50.02,50.06,49.97,49.98,19226.0,43.8428,43.8779,43.799,43.8077,19226.0
2020-07-08 15:20:00,49.98,50.11,49.98,50.1,14072.0,43.8077,43.9217,43.8077,43.9129,14072.0
2020-07-08 15:25:00,50.09,50.12,50.03,50.04,10627.0,43.9041,43.9304,43.8516,43.8603,10627.0
2020-07-08 15:30:00,50.05,50.17,50.03,50.16,26310.0,43.8691,43.9743,43.8516,43.9655,26310.0
2020-07-08 15:35:00,50.16,50.17,50.04,50.05,12565.0,43.9655,43.9743,43.8603,43.8691,12565.0
2020-07-08 15:40:00,50.04,50.12,50.03,50.09,18571.0,43.8603,43.9304,43.8516,43.9041,18571.0
2020-07-08 15:45:00,50.09,50.15,50.05,50.09,21383.0,43.9041,43.9567,43.8691,43.9041,21383.0
2020-07-08 15:50:00,50.1,50.24,50.04,50.23,85591.0,43.9129,44.0356,43.8603,44.0269,85591.0
2020-07-08 15:55:00,50.23,50.32,50.14,50.31,165169.0,44.0269,44.1057,43.948,44.097,165169.0
2020-07-09 09:30:00,50.19,50.27,50.06,50.06,24536.0,43.9918,44.0619,43.8779,43.8779,24536.0
2020-07-09 09:35:00,50.08,50.19,49.84,49.91,13317.0,43.8954,43.9918,43.685,43.7464,13317.0
2020-07-09 09:40:00,49.93,49.97,49.87,49.91,6602.0,43.7639,43.799,43.7113,43.7464,6602.0
2020-07-09 09:45:00,49.91,49.95,49.68,49.75,9618.0,43.7464,43.7814,43.5448,43.6061,9618.0
2020-07-09 09:50:00,49.73,49.78,49.61,49.77,10753.0,43.5886,43.6324,43.4834,43.6237,10753.0
2020-07-09 09:55:00,49.78,49.83,49.76,49.78,9344.0,43.6324,43.6763,43.6149,43.6324,9344.0
2020-07-09 10:00:00,49.78,49.81,49.71,49.73,10416.0,43.6324,43.6587,43.5711,43.5886,10416.0
2020-07-09 10:05:00,49.73,49.8,49.69,49.71,15956.0,43.5886,43.65,43.5535,43.5711,15956.0
2020-07-09 10:10:00,49.72,49.75,49.62,49.7,15130.0,43.5798,43.6061,43.4922,43.5623,15130.0
2020-07-09 10:15:00,49.69,49.69,49.55,49.58,13302.0,43.5535,43.5535,43.4308,43.4571,13302.0
2020-07-09 10:20:00,49.57,49.83,49.52,49.64,37954.0,43.4484,43.6763,43.4045,43.5097,37954.0
2020-07-09 10:25:00,49.65,49.69,49.61,49.61,13315.0,43.5185,43.5535,43.4834,43.4834,13315.0
2020-07-09 10:30:00,49.61,49.63,49.46,49.5,19880.0,43.4834,43.501,43.3519,43.387,19880.0
2020-07-09 10:35:00,49.5,49.51,49.27,49.31,15198.0,43.387,43.3958,43.1854,43.2205,15198.0
2020-07-09 10:40:00,49.31,49.31,49.19,49.25,14457.0,43.2205,43.2205,43.1153,43.1679,14457.0
2020-07-09 10:45:00,49.24,49.31,49.16,49.16,16763.0,43.1591,43.2205,43.089,43.089,16763.0
2020-07-09 10:50:00,49.13,49.25,49.09,49.11,12325.0,43.0627,43.1679,43.0276,43.0452,12325.0
2020-07-09 10:55:00,49.11,49.13,48.78,48.82,33972.0,43.0452,43.0627,42.7559,42.791,33972.0
2020-07-09 11:00:00,48.81,48.81,48.59,48.66,18419.0,42.7822,42.7822,42.5894,42.6507,18419.0
2020-07-09 11:05:00,48.67,48.8,48.64,48.74,12652.0,42.6595,42.7735,42.6332,42.7209,12652.0
2020-07-09 11:10:00,48.73,48.74,48.65,48.67,16412.0,42.7121,42.7209,42.642,42.6595,16412.0
2020-07-09 11:15:00,48.65,48.67,48.41,48.42,23515.0,42.642,42.6595,42.4316,42.4404,23515.0
2020-07-09 11:20:00,48.42,48.55,48.42,48.47,14317.0,42.4404,42.5543,42.4404,42.4842,14317.0
2020-07-09 11:25:00,48.51,48.55,48.39,48.47,19684.0,42.5193,42.5543,42.4141,42.4842,19684.0
2020-07-09 11:30:00,48.49,48.61,48.45,48.56,10512.0,42.5017,42.6069,42.4667,42.5631,10512.0
2020-07-09 11:35:00,48.55,48.65,48.55,48.57,9211.0,42.5543,42.642,42.5543,42.5719,9211.0
2020-07-09 11:40:00,48.58,48.58,48.39,48.46,24592.0,42.5806,42.5806,42.4141,42.4754,24592.0
2020-07-09 11:45:00,48.43,48.61,48.42,48.58,7589.0,42.4491,42.6069,42.4404,42.5806,7589.0
2020-07-09 11:50:00,48.55,48.7,48.55,48.68,8848.0,42.5543,42.6858,42.5543,42.6683,8848.0
2020-07-09 11:55:00,48.67,48.79,48.66,48.79,9857.0,42.6595,42.7647,42.6507,42.7647,9857.0
2020-07-09 12:00:00,48.81,48.96,48.81,48.93,10279.0,42.7822,42.9137,42.7822,42.8874,10279.0
2020-07-09 12:05:00,48.91,48.94,48.88,48.91,8288.0,42.8699,42.8962,42.8436,42.8699,8288.0
2020-07-09 12:10:00,48.92,48.96,48.89,48.92,6230.0,42.8786,42.9137,42.8523,42.8786,6230.0
2020-07-09 12:15:00,48.93,48.96,48.89,48.93,9512.0,42.8874,42.9137,42.8523,42.8874,9512.0
2020-07-09 12:20:00,48.93,48.99,48.88,48.98,7669.0,42.8874,42.94,42.8436,42.9312,7669.0
2020-07-09 12:25:00,48.99,49.03,48.9,48.93,7403.0,42.94,42.9751,42.8611,42.8874,7403.0
2020-07-09 12:30:00,48.92,48.94,48.85,48.9,4984.0,42.8786,42.8962,42.8173,42.8611,4984.0
2020-07-09 12:35:00,48.9,48.94,48.88,48.91,6576.0,42.8611,42.8962,42.8436,42.8699,6576.0
2020-07-09 12:40:00,48.93,48.97,48.9,48.95,4630.0,42.8874,42.9225,42.8611,42.9049,4630.0
2020-07-09 12:45:00,48.93,49.06,48.93,49.03,11194.0,42.8874,43.0013,42.8874,42.9751,11194.0
2020-07-09 12:50:00,49.01,49.02,48.97,49.02,10632.0,42.9575,42.9663,42.9225,42.9663,10632.0
2020-07-09 12:55:00,48.99,49.05,48.98,49.04,5725.0,42.94,42.9926,42.9312,42.9838,5725.0
2020-07-09 13:00:00,49.03,49.06,48.95,49.01,9779.0,42.9751,43.0013,42.9049,42.9575,9779.0
2020-07-09 13:05:00,49.0,49.01,48.97,48.98,4052.0,42.9488,42.9575,42.9225,42.9312,4052.0
2020-07-09 13:10:00,49.0,49.06,49.0,49.06,7515.0,42.9488,43.0013,42.9488,43.0013,7515.0
2020-07-09 13:15:00,49.08,49.18,49.08,49.13,9119.0,43.0189,43.1065,43.0189,43.0627,9119.0
2020-07-09 13:20:00,49.1,49.1,49.05,49.09,4050.0,43.0364,43.0364,42.9926,43.0276,4050.0
2020-07-09 13:25:00,49.08,49.1,49.06,49.07,5099.0,43.0189,43.0364,43.0013,43.0101,5099.0
2020-07-09 13:30:00,49.09,49.15,49.04,49.11,7013.0,43.0276,43.0802,42.9838,43.0452,7013.0
2020-07-09 13:35:00,49.11,49.2,49.11,49.2,3796.0,43.0452,43.1241,43.0452,43.1241,3796.0
2020-07-09 13:40:00,49.2,49.24,49.11,49.11,6886.0,43.1241,43.1591,43.0452,43.0452,6886.0
2020-07-09 13:45:00,49.09,49.1,49.07,49.08,3340.0,43.0276,43.0364,43.0101,43.0189,3340.0
2020-07-09 13:50:00,49.07,49.12,49.06,49.12,4518.0,43.0101,43.0539,43.0013,43.0539,4518.0
2020-07-09 13:55:00,49.11,49.11,49.05,49.05,7633.0,43.0452,43.0452,42.9926,42.9926,7633.0
2020-07-09 14:00:00,49.05,49.12,49.02,49.09,6025.0,42.9926,43.0539,42.9663,43.0276,6025.0
2020-07-09 14:05:00,49.09,49.17,49.07,49.07,7803.0,43.0276,43.0978,43.0101,43.0101,7803.0
2020-07-09 14:10:00,49.08,49.1,49.08,49.09,6102.0,43.0189,43.0364,43.0189,43.0276,6102.0
2020-07-09 14:15:00,49.1,49.23,49.1,49.19,11663.0,43.0364,43.1504,43.0364,43.1153,11663.0
2020-07-09 14:20:00,49.19,49.19,49.07,49.07,3818.0,43.1153,43.1153,43.0101,43.0101,3818.0
2020-07-09 14:25:00,49.07,49.11,49.06,49.1,6270.0,43.0101,43.0452,43.0013,43.0364,6270.0
2020-07-09 14:30:00,49.11,49.12,49.08,49.09,5776.0,43.0452,43.0539,43.0189,43.0276,5776.0
2020-07-09 14:35:00,49.09,49.13,49.07,49.09,6691.0,43.0276,43.0627,43.0101,43.0276,6691.0
2020-07-09 14:40:00,49.1,49.13,49.04,49.05,6104.0,43.0364,43.0627,42.9838,42.9926,6104.0
2020-07-09 14:45:00,49.05,49.08,49.01,49.08,6583.0,42.9926,43.0189,42.9575,43.0189,6583.0
2020-07-09 14:50:00,49.08,49.09,49.03,49.05,6210.0,43.0189,43.0276,42.9751,42.9926,6210.0
2020-07-09 14:55:00,49.06,49.13,49.05,49.1,8960.0,43.0013,43.0627,42.9926,43.0364,8960.0
2020-07-09 15:00:00,49.11,49.14,49.06,49.06,10330.0,43.0452,43.0715,43.0013,43.0013,10330.0
2020-07-09 15:05:00,49.05,49.1,48.99,49.06,9749.0,42.9926,43.0364,42.94,43.0013,9749.0
2020-07-09 15:10:00,49.06,49.14,49.03,49.14,11380.0,43.0013,43.0715,42.9751,43.0715,11380.0
2020-07-09 15:15:00,49.16,49.18,49.08,49.1,11300.0,43.089,43.1065,43.0189,43.0364,11300.0
2020-07-09 15:20:00,49.12,49.13,49.01,49.04,12609.0,43.0539,43.0627,42.9575,42.9838,12609.0
2020-07-09 15:25:00,49.04,49.06,48.92,48.92,15817.0,42.9838,43.0013,42.8786,42.8786,15817.0
2020-07-09 15:30:00,48.92,48.94,48.82,48.83,13579.0,42.8786,42.8962,42.791,42.7997,13579.0
2020-07-09 15:35:00,48.84,48.84,48.7,48.78,20450.0,42.8085,42.8085,42.6858,42.7559,20450.0
2020-07-09 15:40:00,48.78,48.85,48.72,48.79,22867.0,42.7559,42.8173,42.7033,42.7647,22867.0
2020-07-09 15:45:00,48.79,48.96,48.76,48.91,20720.0,42.7647,42.9137,42.7384,42.8699,20720.0
2020-07-09 15:50:00,48.93,48.95,48.85,48.93,47564.0,42.8874,42.9049,42.8173,42.8874,47564.0
2020-07-09 15:55:00,48.94,48.99,48.85,48.88,96744.0,42.8962,42.94,42.8173,42.8436,96744.0
2020-07-10 09:30:00,48.76,48.88,48.53,48.53,22729.0,42.7384,42.8436,42.5368,42.5368,22729.0
2020-07-10 09:35:00,48.51,48.7,48.4,48.7,41218.0,42.5193,42.6858,42.4229,42.6858,41218.0
2020-07-10 09:40:00,48.73,48.76,48.64,48.66,41031.0,42.7121,42.7384,42.6332,42.6507,41031.0
2020-07-10 09:45:00,48.68,48.71,48.56,48.57,16117.0,42.6683,42.6946,42.5631,42.5719,16117.0
2020-07-10 09:50:00,48.58,48.58,48.39,48.41,29195.0,42.5806,42.5806,42.4141,42.4316,29195.0
2020-07-10 09:55:00,48.4,48.45,48.36,48.41,38383.0,42.4229,42.4667,42.3878,42.4316,38383.0
2020-07-10 10:00:00,48.44,48.44,48.25,48.31,22897.0,42.4579,42.4579,42.2914,42.344,22897.0
2020-07-10 10:05:00,48.31,48.61,48.29,48.54,31945.0,42.344,42.6069,42.3264,42.5456,31945.0
2020-07-10 10:10:00,48.55,48.88,48.52,48.88,16236.0,42.5543,42.8436,42.528,42.8436,16236.0
2020-07-10 10:15:00,48.87,48.89,48.69,48.69,23893.0,42.8348,42.8523,42.677,42.677,23893.0
2020-07-10 10:20:00,48.68,48.73,48.67,48.71,15669.0,42.6683,42.7121,42.6595,42.6946,15669.0
2020-07-10 10:25:00,48.72,48.9,48.69,48.82,38414.0,42.7033,42.8611,42.677,42.791,38414.0
2020-07-10 10:30:00,48.81,48.86,48.78,48.84,21302.0,42.7822,42.826,42.7559,42.8085,21302.0
2020-07-10 10:35:00,48.86,48.99,48.86,48.98,11089.0,42.826,42.94,42.826,42.9312,11089.0
2020-07-10 10:40:00,48.99,49.17,48.98,49.14,9944.0,42.94,43.0978,42.9312,43.0715,9944.0
2020-07-10 10:45:00,49.15,49.15,49.0,49.1,14428.0,43.0802,43.0802,42.9488,43.0364,14428.0
2020-07-10 10:50:00,49.13,49.14,49.02,49.06,14778.0,43.0627,43.0715,42.9663,43.0013,14778.0
2020-07-10 10:55:00,49.06,49.14,49.03,49.07,15899.0,43.0013,43.0715,42.9751,43.0101,15899.0
2020-07-10 11:00:00,49.08,49.08,48.94,48.96,14258.0,43.0189,43.0189,42.8962,42.9137,14258.0
2020-07-10 11:05:00,48.97,48.98,48.93,48.97,12540.0,42.9225,42.9312,42.8874,42.9225,12540.0
2020-07-10 11:10:00,48.99,49.01,48.91,48.93,13647.0,42.94,42.9575,42.8699,42.8874,13647.0
2020-07-10 11:15:00,48.93,48.96,48.92,48.95,9624.0,42.8874,42.9137,42.8786,42.9049,9624.0
2020-07-10 11:20:00,48.95,48.97,48.87,48.9,14384.0,42.9049,42.9225,42.8348,42.8611,14384.0
2020-07-10 11:25:00,48.91,48.95,48.78,48.79,15561.0,42.8699,42.9049,42.7559,42.7647,15561.0
2020-07-10 11:30:00,48.78,48.82,48.68,48.7,16021.0,42.7559,42.791,42.6683,42.6858,16021.0
2020-07-10 11:35:00,48.68,48.78,48.68,48.77,10308.0,42.6683,42.7559,42.6683,42.7472,10308.0
2020-07-10 11:40:00,48.78,49.0,48.77,48.99,18931.0,42.7559,42.9488,42.7472,42.94,18931.0
2020-07-10 11:45:00,49.0,49.08,49.0,49.08,5212.0,42.9488,43.0189,42.9488,43.0189,5212.0
2020-07-10 11:50:00,49.09,49.18,49.08,49.14,10851.0,43.0276,43.1065,43.0189,43.0715,10851.0
2020-07-10 11:55:00,49.13,49.2,49.09,49.19,20953.0,43.0627,43.1241,43.0276,43.1153,20953.0
2020-07-10 12:00:00,49.19,49.28,49.17,49.27,7972.0,43.1153,43.1942,43.0978,43.1854,7972.0
2020-07-10 12:05:00,49.27,49.34,49.24,49.24,12219.0,43.1854,43.2468,43.1591,43.1591,12219.0
2020-07-10 12:10:00,49.25,49.26,49.17,49.18,18071.0,43.1679,43.1766,43.0978,43.1065,18071.0
2020-07-10 12:15:00,49.19,49.26,49.15,49.16,22715.0,43.1153,43.1766,43.0802,43.089,22715.0
2020-07-10 12:20:00,49.17,49.17,49.07,49.1,8261.0,43.0978,43.0978,43.0101,43.0364,8261.0
2020-07-10 12:25:00,49.12,49.15,49.09,49.09,9557.0,43.0539,43.0802,43.0276,43.0276,9557.0
2020-07-10 12:30:00,49.09,49.1,49.02,49.03,72277.0,43.0276,43.0364,42.9663,42.9751,72277.0
2020-07-10 12:35:00,49.04,49.08,49.02,49.04,7897.0,42.9838,43.0189,42.9663,42.9838,7897.0
2020-07-10 12:40:00,49.03,49.14,49.01,49.13,11444.0,42.9751,43.0715,42.9575,43.0627,11444.0
2020-07-10 12:45:00,49.15,49.17,49.13,49.15,12920.0,43.0802,43.0978,43.0627,43.0802,12920.0
2020-07-10 12:50:00,49.16,49.21,49.14,49.15,9341.0,43.089,43.1328,43.0715,43.0802,9341.0
2020-07-10 12:55:00,49.16,49.17,49.12,49.15,4384.0,43.089,43.0978,43.0539,43.0802,4384.0
2020-07-10 13:00:00,49.15,49.2,49.09,49.19,8800.0,43.0802,43.1241,43.0276,43.1153,8800.0
2020-07-10 13:05:00,49.18,49.24,49.18,49.22,4650.0,43.1065,43.1591,43.1065,43.1416,4650.0
2020-07-10 13:10:00,49.21,49.23,49.16,49.23,13863.0,43.1328,43.1504,43.089,43.1504,13863.0
2020-07-10 13:15:00,49.23,49.23,49.15,49.18,6269.0,43.1504,43.1504,43.0802,43.1065,6269.0
2020-07-10 13:20:00,49.19,49.24,49.17,49.23,7648.0,43.1153,43.1591,43.0978,43.1504,7648.0
2020-07-10 13:25:00,49.24,49.27,49.22,49.27,6812.0,43.1591,43.1854,43.1416,43.1854,6812.0
2020-07-10 13:30:00,49.26,49.32,49.25,49.27,8157.0,43.1766,43.2292,43.1679,43.1854,8157.0
2020-07-10 13:35:00,49.28,49.39,49.25,49.38,10221.0,43.1942,43.2906,43.1679,43.2818,10221.0
2020-07-10 13:40:00,49.39,49.43,49.38,49.41,8562.0,43.2906,43.3257,43.2818,43.3081,8562.0
2020-07-10 13:45:00,49.42,49.43,49.4,49.41,7271.0,43.3169,43.3257,43.2994,43.3081,7271.0
2020-07-10 13:50:00,49.4,49.46,49.4,49.42,9456.0,43.2994,43.3519,43.2994,43.3169,9456.0
2020-07-10 13:55:00,49.43,49.48,49.4,49.43,10081.0,43.3257,43.3695,43.2994,43.3257,10081.0
2020-07-10 14:00:00,49.44,49.44,49.4,49.41,6816.0,43.3344,43.3344,43.2994,43.3081,6816.0
2020-07-10 14:05:00,49.41,49.42,49.35,49.38,8742.0,43.3081,43.3169,43.2555,43.2818,8742.0
2020-07-10 14:10:00,49.37,49.37,49.27,49.27,5369.0,43.2731,43.2731,43.1854,43.1854,5369.0
2020-07-10 14:15:00,49.28,49.28,49.23,49.27,11955.0,43.1942,43.1942,43.1504,43.1854,11955.0
2020-07-10 14:20:00,49.27,49.3,49.24,49.3,6672.0,43.1854,43.2117,43.1591,43.2117,6672.0
2020-07-10 14:25:00,49.29,49.29,49.24,49.25,9053.0,43.2029,43.2029,43.1591,43.1679,9053.0
2020-07-10 14:30:00,49.25,49.28,49.25,49.28,6566.0,43.1679,43.1942,43.1679,43.1942,6566.0
2020-07-10 14:35:00,49.28,49.31,49.27,49.3,7333.0,43.1942,43.2205,43.1854,43.2117,7333.0
2020-07-10 14:40:00,49.31,49.34,49.3,49.34,6849.0,43.2205,43.2468,43.2117,43.2468,6849.0
2020-07-10 14:45:00,49.34,49.39,49.32,49.39,6489.0,43.2468,43.2906,43.2292,43.2906,6489.0
2020-07-10 14:50:00,49.39,49.44,49.36,49.44,12899.0,43.2906,43.3344,43.2643,43.3344,12899.0
2020-07-10 14:55:00,49.44,49.49,49.39,49.41,14557.0,43.3344,43.3782,43.2906,43.3081,14557.0
2020-07-10 15:00:00,49.41,49.43,49.36,49.42,9292.0,43.3081,43.3257,43.2643,43.3169,9292.0
2020-07-10 15:05:00,49.44,49.45,49.38,49.45,16343.0,43.3344,43.3432,43.2818,43.3432,16343.0
2020-07-10 15:10:00,49.45,49.48,49.43,49.46,8795.0,43.3432,43.3695,43.3257,43.3519,8795.0
2020-07-10 15:15:00,49.46,49.53,49.45,49.53,14802.0,43.3519,43.4133,43.3432,43.4133,14802.0
2020-07-10 15:20:00,49.53,49.54,49.51,49.51,10482.0,43.4133,43.4221,43.3958,43.3958,10482.0
2020-07-10 15:25:00,49.51,49.52,49.46,49.49,12044.0,43.3958,43.4045,43.3519,43.3782,12044.0
2020-07-10 15:30:00,49.48,49.52,49.44,49.5,34717.0,43.3695,43.4045,43.3344,43.387,34717.0
2020-07-10 15:35:00,49.5,49.51,49.36,49.39,26259.0,43.387,43.3958,43.2643,43.2906,26259.0
2020-07-10 15:40:00,49.39,49.41,49.32,49.33,19437.0,43.2906,43.3081,43.2292,43.238,19437.0
2020-07-10 15:45:00,49.32,49.38,49.31,49.36,29925.0,43.2292,43.2818,43.2205,43.2643,29925.0
2020-07-10 15:50:00,49.38,49.4,49.32,49.39,40302.0,43.2818,43.2994,43.2292,43.2906,40302.0
2020-07-10 15:55:00,49.39,49.44,49.3,49.35,93995.0,43.2906,43.3344,43.2117,43.2555,93995.0
2020-07-13 09:30:00,49.61,50.06,49.56,50.06,39816.0,43.4834,43.8779,43.4396,43.8779,39816.0
2020-07-13 09:35:00,49.98,50.06,49.63,49.66,12000.0,43.8077,43.8779,43.501,43.5272,12000.0
2020-07-13 09:40:00,49.62,49.68,49.56,49.6,10214.0,43.4922,43.5448,43.4396,43.4747,10214.0
2020-07-13 09:45:00,49.61,49.61,49.31,49.31,12843.0,43.4834,43.4834,43.2205,43.2205,12843.0
2020-07-13 09:50:00,49.33,49.63,49.3,49.6,23008.0,43.238,43.501,43.2117,43.4747,23008.0
2020-07-13 09:55:00,49.61,49.61,49.46,49.46,10850.0,43.4834,43.4834,43.3519,43.3519,10850.0
2020-07-13 10:00:00,49.46,49.52,49.3,49.34,13799.0,43.3519,43.4045,43.2117,43.2468,13799.0
2020-07-13 10:05:00,49.34,49.38,49.26,49.38,34655.0,43.2468,43.2818,43.1766,43.2818,34655.0
2020-07-13 10:10:00,49.41,49.63,49.41,49.62,8257.0,43.3081,43.501,43.3081,43.4922,8257.0
2020-07-13 10:15:00,49.63,49.76,49.63,49.7,7257.0,43.501,43.6149,43.501,43.5623,7257.0
2020-07-13 10:20:00,49.72,49.78,49.69,49.75,14611.0,43.5798,43.6324,43.5535,43.6061,14611.0
2020-07-13 10:25:00,49.77,49.93,49.77,49.91,6500.0,43.6237,43.7639,43.6237,43.7464,6500.0
2020-07-13 10:30:00,49.94,50.01,49.92,49.99,14497.0,43.7727,43.834,43.7551,43.8165,14497.0
2020-07-13 10:35:00,50.0,50.1,49.99,50.04,18331.0,43.8253,43.9129,43.8165,43.8603,18331.0
2020-07-13 10:40:00,50.02,50.06,49.86,50.02,71808.0,43.8428,43.8779,43.7025,43.8428,71808.0
2020-07-13 10:45:00,50.02,50.14,50.01,50.14,10458.0,43.8428,43.948,43.834,43.948,10458.0
2020-07-13 10:50:00,50.15,50.16,50.03,50.06,11404.0,43.9567,43.9655,43.8516,43.8779,11404.0
2020-07-13 10:55:00,50.06,50.18,50.01,50.18,12733.0,43.8779,43.983,43.834,43.983,12733.0
2020-07-13 11:00:00,50.17,50.22,49.98,50.03,9242.0,43.9743,44.0181,43.8077,43.8516,9242.0
2020-07-13 11:05:00,49.98,50.02,49.9,49.93,11254.0,43.8077,43.8428,43.7376,43.7639,11254.0
2020-07-13 11:10:00,49.95,50.06,49.89,50.01,5652.0,43.7814,43.8779,43.7288,43.834,5652.0
2020-07-13 11:15:00,50.0,50.04,50.0,50.03,4420.0,43.8253,43.8603,43.8253,43.8516,4420.0
2020-07-13 11:20:00,50.03,50.05,49.96,49.98,9557.0,43.8516,43.8691,43.7902,43.8077,9557.0
2020-07-13 11:25:00,49.97,50.08,49.97,50.07,6190.0,43.799,43.8954,43.799,43.8866,6190.0
2020-07-13 11:30:00,50.05,50.06,49.88,49.9,7287.0,43.8691,43.8779,43.7201,43.7376,7287.0
2020-07-13 11:35:00,49.89,49.92,49.83,49.86,9040.0,43.7288,43.7551,43.6763,43.7025,9040.0
2020-07-13 11:40:00,49.83,49.89,49.83,49.85,5808.0,43.6763,43.7288,43.6763,43.6938,5808.0
2020-07-13 11:45:00,49.87,49.89,49.78,49.88,7453.0,43.7113,43.7288,43.6324,43.7201,7453.0
2020-07-13 11:50:00,49.89,49.92,49.86,49.91,14558.0,43.7288,43.7551,43.7025,43.7464,14558.0
2020-07-13 11:55:00,49.91,49.91,49.83,49.85,8627.0,43.7464,43.7464,43.6763,43.6938,8627.0
2020-07-13 12:00:00,49.86,49.97,49.84,49.97,9161.0,43.7025,43.799,43.685,43.799,9161.0
2020-07-13 12:05:00,50.01,50.01,49.95,49.97,7408.0,43.834,43.834,43.7814,43.799,7408.0
2020-07-13 12:10:00,49.98,49.98,49.89,49.89,3561.0,43.8077,43.8077,43.7288,43.7288,3561.0
2020-07-13 12:15:00,49.9,49.92,49.84,49.91,7418.0,43.7376,43.7551,43.685,43.7464,7418.0
2020-07-13 12:20:00,49.91,50.08,49.91,50.08,31037.0,43.7464,43.8954,43.7464,43.8954,31037.0
2020-07-13 12:25:00,50.08,50.12,50.07,50.1,7455.0,43.8954,43.9304,43.8866,43.9129,7455.0
2020-07-13 12:30:00,50.09,50.16,50.09,50.15,4666.0,43.9041,43.9655,43.9041,43.9567,4666.0
2020-07-13 12:35:00,50.15,50.22,50.13,50.19,8504.0,43.9567,44.0181,43.9392,43.9918,8504.0
2020-07-13 12:40:00,50.21,50.23,50.2,50.23,8978.0,44.0093,44.0269,44.0006,44.0269,8978.0
2020-07-13 12:45:00,50.23,50.23,50.14,50.22,63176.0,44.0269,44.0269,43.948,44.0181,63176.0
2020-07-13 12:50:00,50.21,50.31,50.21,50.27,11872.0,44.0093,44.097,44.0093,44.0619,11872.0
2020-07-13 12:55:00,50.28,50.39,50.25,50.39,42437.0,44.0707,44.1671,44.0444,44.1671,42437.0
2020-07-13 13:00:00,50.39,50.42,50.34,50.34,21281.0,44.1671,44.1934,44.1233,44.1233,21281.0
2020-07-13 13:05:00,50.33,50.33,50.22,50.24,8243.0,44.1145,44.1145,44.0181,44.0356,8243.0
2020-07-13 13:10:00,50.25,50.35,50.24,50.34,16642.0,44.0444,44.132,44.0356,44.1233,16642.0
2020-07-13 13:15:00,50.34,50.43,50.33,50.35,35235.0,44.1233,44.2022,44.1145,44.132,35235.0
2020-07-13 13:20:00,50.32,50.34,50.28,50.29,4028.0,44.1057,44.1233,44.0707,44.0794,4028.0
2020-07-13 13:25:00,50.28,50.33,50.26,50.31,6774.0,44.0707,44.1145,44.0532,44.097,6774.0
2020-07-13 13:30:00,50.32,50.34,50.27,50.33,12749.0,44.1057,44.1233,44.0619,44.1145,12749.0
2020-07-13 13:35:00,50.35,50.47,50.34,50.41,9731.0,44.132,44.2372,44.1233,44.1846,9731.0
2020-07-13 13:40:00,50.38,50.54,50.36,50.54,4276.0,44.1583,44.2986,44.1408,44.2986,4276.0
2020-07-13 13:45:00,50.55,50.56,50.52,50.56,4058.0,44.3073,44.3161,44.281,44.3161,4058.0
2020-07-13 13:50:00,50.57,50.6,50.56,50.59,3671.0,44.3249,44.3512,44.3161,44.3424,3671.0
2020-07-13 13:55:00,50.59,50.64,50.59,50.62,17208.0,44.3424,44.3862,44.3424,44.3687,17208.0
2020-07-13 14:00:00,50.63,50.65,50.48,50.49,7100.0,44.3775,44.395,44.246,44.2547,7100.0
2020-07-13 14:05:00,50.48,50.52,50.44,50.45,10546.0,44.246,44.281,44.2109,44.2197,10546.0
2020-07-13 14:10:00,50.47,50.52,50.43,50.49,7274.0,44.2372,44.281,44.2022,44.2547,7274.0
2020-07-13 14:15:00,50.52,50.56,50.49,50.53,5539.0,44.281,44.3161,44.2547,44.2898,5539.0
2020-07-13 14:20:00,50.52,50.52,50.36,50.39,8939.0,44.281,44.281,44.1408,44.1671,8939.0
2020-07-13 14:25:00,50.43,50.5,50.39,50.47,7893.0,44.2022,44.2635,44.1671,44.2372,7893.0
2020-07-13 14:30:00,50.46,50.55,50.45,50.54,6516.0,44.2285,44.3073,44.2197,44.2986,6516.0
2020-07-13 14:35:00,50.53,50.53,50.42,50.43,6386.0,44.2898,44.2898,44.1934,44.2022,6386.0
2020-07-13 14:40:00,50.45,50.57,50.45,50.54,6221.0,44.2197,44.3249,44.2197,44.2986,6221.0
2020-07-13 14:45:00,50.53,50.65,50.52,50.63,7028.0,44.2898,44.395,44.281,44.3775,7028.0
2020-07-13 14:50:00,50.62,50.66,50.58,50.65,6549.0,44.3687,44.4038,44.3336,44.395,6549.0
2020-07-13 14:55:00,50.63,50.64,50.5,50.58,9070.0,44.3775,44.3862,44.2635,44.3336,9070.0
2020-07-13 15:00:00,50.59,50.6,50.47,50.5,8898.0,44.3424,44.3512,44.2372,44.2635,8898.0
2020-07-13 15:05:00,50.52,50.52,50.27,50.27,10726.0,44.281,44.281,44.0619,44.0619,10726.0
2020-07-13 15:10:00,50.28,50.33,50.26,50.28,8102.0,44.0707,44.1145,44.0532,44.0707,8102.0
2020-07-13 15:15:00,50.27,50.31,50.17,50.18,9816.0,44.0619,44.097,43.9743,43.983,9816.0
2020-07-13 15:20:00,50.19,50.31,50.19,50.28,10462.0,43.9918,44.097,43.9918,44.0707,10462.0
2020-07-13 15:25:00,50.28,50.34,50.24,50.26,11528.0,44.0707,44.1233,44.0356,44.0532,11528.0
2020-07-13 15:30:00,50.25,50.3,50.04,50.05,18321.0,44.0444,44.0882,43.8603,43.8691,18321.0
2020-07-13 15:35:00,50.06,50.1,49.94,49.97,24660.0,43.8779,43.9129,43.7727,43.799,24660.0
2020-07-13 15:40:00,49.96,50.2,49.95,50.12,20552.0,43.7902,44.0006,43.7814,43.9304,20552.0
2020-07-13 15:45:00,50.12,50.13,49.92,49.94,21222.0,43.9304,43.9392,43.7551,43.7727,21222.0
2020-07-13 15:50:00,49.91,49.97,49.83,49.85,38517.0,43.7464,43.799,43.6763,43.6938,38517.0
2020-07-13 15:55:00,49.86,49.99,49.84,49.87,91672.0,43.7025,43.8165,43.685,43.7113,91672.0
2020-07-14 09:30:00,49.63,49.85,49.61,49.67,33244.0,43.501,43.6938,43.4834,43.536,33244.0
2020-07-14 09:35:00,49.66,49.71,49.51,49.64,13441.0,43.5272,43.5711,43.3958,43.5097,13441.0
2020-07-14 09:40:00,49.65,49.84,49.63,49.77,7464.0,43.5185,43.685,43.501,43.6237,7464.0
2020-07-14 09:45:00,49.86,49.98,49.81,49.97,14075.0,43.7025,43.8077,43.6587,43.799,14075.0
2020-07-14 09:50:00,49.95,49.95,49.76,49.89,16909.0,43.7814,43.7814,43.6149,43.7288,16909.0
2020-07-14 09:55:00,49.89,50.22,49.87,50.19,13360.0,43.7288,44.0181,43.7113,43.9918,13360.0
2020-07-14 10:00:00,50.16,50.19,50.05,50.11,13531.0,43.9655,43.9918,43.8691,43.9217,13531.0
2020-07-14 10:05:00,50.1,50.1,49.71,49.72,13674.0,43.9129,43.9129,43.5711,43.5798,13674.0
2020-07-14 10:10:00,49.75,50.05,49.74,49.94,16538.0,43.6061,43.8691,43.5974,43.7727,16538.0
2020-07-14 10:15:00,49.95,50.08,49.9,49.98,13325.0,43.7814,43.8954,43.7376,43.8077,13325.0
2020-07-14 10:20:00,49.96,50.17,49.94,50.11,10607.0,43.7902,43.9743,43.7727,43.9217,10607.0
2020-07-14 10:25:00,50.09,50.16,49.97,50.1,12608.0,43.9041,43.9655,43.799,43.9129,12608.0
2020-07-14 10:30:00,50.13,50.21,50.1,50.17,9343.0,43.9392,44.0093,43.9129,43.9743,9343.0
2020-07-14 10:35:00,50.16,50.19,50.06,50.14,8625.0,43.9655,43.9918,43.8779,43.948,8625.0
2020-07-14 10:40:00,50.15,50.28,50.14,50.14,5399.0,43.9567,44.0707,43.948,43.948,5399.0
2020-07-14 10:45:00,50.16,50.22,50.04,50.2,13724.0,43.9655,44.0181,43.8603,44.0006,13724.0
2020-07-14 10:50:00,50.2,50.32,50.16,50.27,12707.0,44.0006,44.1057,43.9655,44.0619,12707.0
2020-07-14 10:55:00,50.26,50.34,50.17,50.3,9375.0,44.0532,44.1233,43.9743,44.0882,9375.0
2020-07-14 11:00:00,50.34,50.44,50.24,50.35,14475.0,44.1233,44.2109,44.0356,44.132,14475.0
2020-07-14 11:05:00,50.31,50.43,50.26,50.35,13404.0,44.097,44.2022,44.0532,44.132,13404.0
2020-07-14 11:10:00,50.36,50.42,50.28,50.33,7999.0,44.1408,44.1934,44.0707,44.1145,7999.0
2020-07-14 11:15:00,50.34,50.36,50.23,50.24,5364.0,44.1233,44.1408,44.0269,44.0356,5364.0
2020-07-14 11:20:00,50.23,50.29,50.15,50.26,5568.0,44.0269,44.0794,43.9567,44.0532,5568.0
2020-07-14 11:25:00,50.32,50.35,50.27,50.32,7466.0,44.1057,44.132,44.0619,44.1057,7466.0
2020-07-14 11:30:00,50.29,50.44,50.27,50.39,17500.0,44.0794,44.2109,44.0619,44.1671,17500.0
2020-07-14 11:35:00,50.4,50.4,50.23,50.26,7790.0,44.1759,44.1759,44.0269,44.0532,7790.0
2020-07-14 11:40:00,50.26,50.29,50.24,50.29,10983.0,44.0532,44.0794,44.0356,44.0794,10983.0
2020-07-14 11:45:00,50.3,50.33,50.22,50.29,9133.0,44.0882,44.1145,44.0181,44.0794,9133.0
2020-07-14 11:50:00,50.31,50.37,50.28,50.28,4116.0,44.097,44.1496,44.0707,44.0707,4116.0
2020-07-14 11:55:00,50.29,50.36,50.27,50.32,5058.0,44.0794,44.1408,44.0619,44.1057,5058.0
2020-07-14 12:00:00,50.33,50.33,50.23,50.27,8991.0,44.1145,44.1145,44.0269,44.0619,8991.0
2020-07-14 12:05:00,50.29,50.29,50.13,50.13,6846.0,44.0794,44.0794,43.9392,43.9392,6846.0
2020-07-14 12:10:00,50.14,50.17,50.13,50.16,5085.0,43.948,43.9743,43.9392,43.9655,5085.0
2020-07-14 12:15:00,50.16,50.2,50.13,50.17,9892.0,43.9655,44.0006,43.9392,43.9743,9892.0
2020-07-14 12:20:00,50.17,50.24,50.16,50.16,4700.0,43.9743,44.0356,43.9655,43.9655,4700.0
2020-07-14 12:25:00,50.14,50.17,50.05,50.06,4561.0,43.948,43.9743,43.8691,43.8779,4561.0
2020-07-14 12:30:00,50.09,50.12,50.06,50.07,2084.0,43.9041,43.9304,43.8779,43.8866,2084.0
2020-07-14 12:35:00,50.1,50.13,50.04,50.04,3554.0,43.9129,43.9392,43.8603,43.8603,3554.0
2020-07-14 12:40:00,50.06,50.07,49.98,49.99,4565.0,43.8779,43.8866,43.8077,43.8165,4565.0
2020-07-14 12:45:00,50.0,50.1,50.0,50.08,2820.0,43.8253,43.9129,43.8253,43.8954,2820.0
2020-07-14 12:50:00,50.04,50.08,50.01,50.05,4606.0,43.8603,43.8954,43.834,43.8691,4606.0
2020-07-14 12:55:00,50.04,50.07,49.97,49.97,7356.0,43.8603,43.8866,43.799,43.799,7356.0
2020-07-14 13:00:00,49.97,49.99,49.94,49.97,5141.0,43.799,43.8165,43.7727,43.799,5141.0
2020-07-14 13:05:00,49.96,50.0,49.87,49.88,11421.0,43.7902,43.8253,43.7113,43.7201,11421.0
2020-07-14 13:10:00,49.91,50.02,49.91,50.01,5084.0,43.7464,43.8428,43.7464,43.834,5084.0
2020-07-14 13:15:00,50.01,50.01,49.94,49.97,4150.0,43.834,43.834,43.7727,43.799,4150.0
2020-07-14 13:20:00,49.96,50.05,49.95,50.01,5842.0,43.7902,43.8691,43.7814,43.834,5842.0
2020-07-14 13:25:00,50.02,50.08,50.01,50.07,5823.0,43.8428,43.8954,43.834,43.8866,5823.0
2020-07-14 13:30:00,50.05,50.1,50.05,50.1,2665.0,43.8691,43.9129,43.8691,43.9129,2665.0
2020-07-14 13:35:00,50.1,50.18,50.09,50.18,6859.0,43.9129,43.983,43.9041,43.983,6859.0
2020-07-14 13:40:00,50.19,50.2,50.09,50.1,12321.0,43.9918,44.0006,43.9041,43.9129,12321.0
2020-07-14 13:45:00,50.09,50.14,50.05,50.09,9130.0,43.9041,43.948,43.8691,43.9041,9130.0
2020-07-14 13:50:00,50.08,50.12,50.06,50.09,8838.0,43.8954,43.9304,43.8779,43.9041,8838.0
2020-07-14 13:55:00,50.08,50.11,49.85,49.93,11340.0,43.8954,43.9217,43.6938,43.7639,11340.0
2020-07-14 14:00:00,49.93,50.16,49.89,50.14,10610.0,43.7639,43.9655,43.7288,43.948,10610.0
2020-07-14 14:05:00,50.15,50.18,50.01,50.05,8655.0,43.9567,43.983,43.834,43.8691,8655.0
2020-07-14 14:10:00,50.11,50.11,50.04,50.07,4826.0,43.9217,43.9217,43.8603,43.8866,4826.0
2020-07-14 14:15:00,50.07,50.15,50.05,50.15,20489.0,43.8866,43.9567,43.8691,43.9567,20489.0
2020-07-14 14:20:00,50.14,50.2,50.1,50.17,35881.0,43.948,44.0006,43.9129,43.9743,35881.0
2020-07-14 14:25:00,50.16,50.18,50.11,50.16,7413.0,43.9655,43.983,43.9217,43.9655,7413.0
2020-07-14 14:30:00,50.14,50.17,50.12,50.12,7599.0,43.948,43.9743,43.9304,43.9304,7599.0
2020-07-14 14:35:00,50.13,50.16,50.07,50.08,9134.0,43.9392,43.9655,43.8866,43.8954,9134.0
2020-07-14 14:40:00,50.07,50.13,50.06,50.13,5986.0,43.8866,43.9392,43.8779,43.9392,5986.0
2020-07-14 14:45:00,50.15,50.19,50.12,50.13,6882.0,43.9567,43.9918,43.9304,43.9392,6882.0
2020-07-14 14:50:00,50.13,50.3,50.13,50.3,4733.0,43.9392,44.0882,43.9392,44.0882,4733.0
2020-07-14 14:55:00,50.3,50.39,50.27,50.38,7078.0,44.0882,44.1671,44.0619,44.1583,7078.0
2020-07-14 15:00:00,50.39,50.44,50.28,50.3,12654.0,44.1671,44.2109,44.0707,44.0882,12654.0
2020-07-14 15:05:00,50.3,50.43,50.27,50.36,11667.0,44.0882,44.2022,44.0619,44.1408,11667.0
2020-07-14 15:10:00,50.37,50.37,50.26,50.28,10394.0,44.1496,44.1496,44.0532,44.0707,10394.0
2020-07-14 15:15:00,50.28,50.32,50.23,50.29,10320.0,44.0707,44.1057,44.0269,44.0794,10320.0
2020-07-14 15:20:00,50.31,50.46,50.31,50.43,12513.0,44.097,44.2285,44.097,44.2022,12513.0
2020-07-14 15:25:00,50.46,50.49,50.44,50.47,8696.0,44.2285,44.2547,44.2109,44.2372,8696.0
2020-07-14 15:30:00,50.47,50.55,50.46,50.55,13863.0,44.2372,44.3073,44.2285,44.3073,13863.0
2020-07-14 15:35:00,50.55,50.65,50.51,50.64,25929.0,44.3073,44.395,44.2723,44.3862,25929.0
2020-07-14 15:40:00,50.63,50.75,50.63,50.75,29673.0,44.3775,44.4826,44.3775,44.4826,29673.0
2020-07-14 15:45:00,50.74,50.89,50.71,50.88,44939.0,44.4739,44.6053,44.4476,44.5966,44939.0
2020-07-14 15:50:00,50.92,51.0,50.87,50.95,59579.0,44.6316,44.7018,44.5878,44.6579,59579.0
2020-07-14 15:55:00,50.94,50.98,50.88,50.97,94738.0,44.6492,44.6842,44.5966,44.6755,94738.0
2020-07-15 09:30:00,51.49,51.73,51.34,51.66,56505.0,45.1313,45.3416,44.9998,45.2803,56505.0
2020-07-15 09:35:00,51.66,51.79,51.23,51.31,8823.0,45.2803,45.3942,44.9034,44.9735,8823.0
2020-07-15 09:40:00,51.32,51.42,51.19,51.25,10320.0,44.9822,45.0699,44.8683,44.9209,10320.0
2020-07-15 09:45:00,51.25,51.43,51.23,51.38,10972.0,44.9209,45.0787,44.9034,45.0348,10972.0
2020-07-15 09:50:00,51.4,51.43,51.3,51.41,9405.0,45.0524,45.0787,44.9647,45.0611,9405.0
2020-07-15 09:55:00,51.44,51.5,51.41,51.42,9271.0,45.0874,45.14,45.0611,45.0699,9271.0
2020-07-15 10:00:00,51.43,51.44,51.28,51.34,15954.0,45.0787,45.0874,44.9472,44.9998,15954.0
2020-07-15 10:05:00,51.36,51.48,51.36,51.41,17445.0,45.0173,45.1225,45.0173,45.0611,17445.0
2020-07-15 10:10:00,51.41,51.43,51.33,51.39,8866.0,45.0611,45.0787,44.991,45.0436,8866.0
2020-07-15 10:15:00,51.37,51.54,51.36,51.53,10429.0,45.0261,45.1751,45.0173,45.1663,10429.0
2020-07-15 10:20:00,51.56,51.63,51.54,51.58,8084.0,45.1926,45.254,45.1751,45.2101,8084.0
2020-07-15 10:25:00,51.57,51.58,51.41,51.55,7345.0,45.2014,45.2101,45.0611,45.1838,7345.0
2020-07-15 10:30:00,51.53,51.65,51.51,51.62,10245.0,45.1663,45.2715,45.1488,45.2452,10245.0
2020-07-15 10:35:00,51.64,51.72,51.59,51.72,7056.0,45.2627,45.3328,45.2189,45.3328,7056.0
2020-07-15 10:40:00,51.72,51.89,51.72,51.82,7451.0,45.3328,45.4819,45.3328,45.4205,7451.0
2020-07-15 10:45:00,51.82,51.84,51.66,51.75,11196.0,45.4205,45.438,45.2803,45.3591,11196.0
2020-07-15 10:50:00,51.75,51.81,51.68,51.69,7389.0,45.3591,45.4117,45.2978,45.3066,7389.0
2020-07-15 10:55:00,51.66,51.78,51.66,51.69,8388.0,45.2803,45.3854,45.2803,45.3066,8388.0
2020-07-15 11:00:00,51.7,51.73,51.55,51.67,12480.0,45.3153,45.3416,45.1838,45.289,12480.0
2020-07-15 11:05:00,51.67,51.69,51.59,51.64,8910.0,45.289,45.3066,45.2189,45.2627,8910.0
2020-07-15 11:10:00,51.63,51.73,51.61,51.69,6804.0,45.254,45.3416,45.2364,45.3066,6804.0
2020-07-15 11:15:00,51.69,51.7,51.61,51.68,7999.0,45.3066,45.3153,45.2364,45.2978,7999.0
2020-07-15 11:20:00,51.7,51.72,51.61,51.65,10689.0,45.3153,45.3328,45.2364,45.2715,10689.0
2020-07-15 11:25:00,51.65,51.81,51.65,51.78,11625.0,45.2715,45.4117,45.2715,45.3854,11625.0
2020-07-15 11:30:00,51.78,51.8,51.69,51.72,10538.0,45.3854,45.403,45.3066,45.3328,10538.0
2020-07-15 11:35:00,51.71,51.75,51.61,51.61,9559.0,45.3241,45.3591,45.2364,45.2364,9559.0
2020-07-15 11:40:00,51.61,51.68,51.53,51.61,8601.0,45.2364,45.2978,45.1663,45.2364,8601.0
2020-07-15 11:45:00,51.61,51.65,51.55,51.55,8052.0,45.2364,45.2715,45.1838,45.1838,8052.0
2020-07-15 11:50:00,51.52,51.63,51.51,51.59,8551.0,45.1575,45.254,45.1488,45.2189,8551.0
2020-07-15 11:55:00,51.61,51.68,51.6,51.64,7693.0,45.2364,45.2978,45.2277,45.2627,7693.0
2020-07-15 12:00:00,51.66,51.67,51.56,51.63,8706.0,45.2803,45.289,45.1926,45.254,8706.0
2020-07-15 12:05:00,51.64,51.8,51.64,51.8,6493.0,45.2627,45.403,45.2627,45.403,6493.0
2020-07-15 12:10:00,51.79,51.87,51.74,51.86,7945.0,45.3942,45.4643,45.3504,45.4556,7945.0
2020-07-15 12:15:00,51.86,51.92,51.84,51.91,7063.0,45.4556,45.5082,45.438,45.4994,7063.0
2020-07-15 12:20:00,51.9,51.96,51.89,51.95,7484.0,45.4906,45.5432,45.4819,45.5344,7484.0
2020-07-15 12:25:00,51.96,52.03,51.95,52.03,15997.0,45.5432,45.6046,45.5344,45.6046,15997.0
2020-07-15 12:30:00,52.02,52.05,51.95,51.97,9936.0,45.5958,45.6221,45.5344,45.552,9936.0
2020-07-15 12:35:00,51.95,52.0,51.8,51.85,13361.0,45.5344,45.5783,45.403,45.4468,13361.0
2020-07-15 12:40:00,51.85,51.95,51.83,51.9,8716.0,45.4468,45.5344,45.4293,45.4906,8716.0
2020-07-15 12:45:00,51.89,51.97,51.81,51.92,11505.0,45.4819,45.552,45.4117,45.5082,11505.0
2020-07-15 12:50:00,51.92,51.96,51.84,51.89,8995.0,45.5082,45.5432,45.438,45.4819,8995.0
2020-07-15 12:55:00,51.89,51.95,51.88,51.89,10844.0,45.4819,45.5344,45.4731,45.4819,10844.0
2020-07-15 13:00:00,51.89,51.9,51.86,51.87,9519.0,45.4819,45.4906,45.4556,45.4643,9519.0
2020-07-15 13:05:00,51.86,51.98,51.86,51.98,22575.0,45.4556,45.5607,45.4556,45.5607,22575.0
2020-07-15 13:10:00,51.98,52.0,51.88,51.96,12092.0,45.5607,45.5783,45.4731,45.5432,12092.0
2020-07-15 13:15:00,51.96,52.01,51.96,52.01,3701.0,45.5432,45.587,45.5432,45.587,3701.0
2020-07-15 13:20:00,52.02,52.03,51.99,52.0,6100.0,45.5958,45.6046,45.5695,45.5783,6100.0
2020-07-15 13:25:00,52.0,52.02,51.96,52.0,2710.0,45.5783,45.5958,45.5432,45.5783,2710.0
2020-07-15 13:30:00,52.01,52.09,52.0,52.08,5469.0,45.587,45.6572,45.5783,45.6484,5469.0
2020-07-15 13:35:00,52.08,52.15,52.08,52.13,6974.0,45.6484,45.7097,45.6484,45.6922,6974.0
2020-07-15 13:40:00,52.13,52.22,52.11,52.21,6147.0,45.6922,45.7711,45.6747,45.7623,6147.0
2020-07-15 13:45:00,52.22,52.28,52.21,52.23,9136.0,45.7711,45.8237,45.7623,45.7799,9136.0
2020-07-15 13:50:00,52.23,52.24,52.08,52.08,12412.0,45.7799,45.7886,45.6484,45.6484,12412.0
2020-07-15 13:55:00,52.11,52.16,52.06,52.1,9180.0,45.6747,45.7185,45.6309,45.6659,9180.0
2020-07-15 14:00:00,52.09,52.21,52.06,52.15,12648.0,45.6572,45.7623,45.6309,45.7097,12648.0
2020-07-15 14:05:00,52.14,52.16,52.09,52.09,8937.0,45.701,45.7185,45.6572,45.6572,8937.0
2020-07-15 14:10:00,52.08,52.13,52.08,52.11,4911.0,45.6484,45.6922,45.6484,45.6747,4911.0
2020-07-15 14:15:00,52.11,52.15,52.09,52.12,6737.0,45.6747,45.7097,45.6572,45.6835,6737.0
2020-07-15 14:20:00,52.12,52.17,52.1,52.13,6712.0,45.6835,45.7273,45.6659,45.6922,6712.0
2020-07-15 14:25:00,52.15,52.15,52.1,52.11,6214.0,45.7097,45.7097,45.6659,45.6747,6214.0
2020-07-15 14:30:00,52.13,52.18,52.09,52.16,5457.0,45.6922,45.736,45.6572,45.7185,5457.0
2020-07-15 14:35:00,52.16,52.17,52.11,52.11,7232.0,45.7185,45.7273,45.6747,45.6747,7232.0
2020-07-15 14:40:00,52.12,52.17,52.08,52.08,6111.0,45.6835,45.7273,45.6484,45.6484,6111.0
2020-07-15 14:45:00,52.08,52.1,52.06,52.09,7428.0,45.6484,45.6659,45.6309,45.6572,7428.0
2020-07-15 14:50:00,52.1,52.13,52.04,52.06,10583.0,45.6659,45.6922,45.6133,45.6309,10583.0
2020-07-15 14:55:00,52.03,52.04,51.99,52.0,7500.0,45.6046,45.6133,45.5695,45.5783,7500.0
2020-07-15 15:00:00,52.0,52.11,52.0,52.05,13323.0,45.5783,45.6747,45.5783,45.6221,13323.0
2020-07-15 15:05:00,52.06,52.06,51.93,51.95,18938.0,45.6309,45.6309,45.5169,45.5344,18938.0
2020-07-15 15:10:00,51.94,51.94,51.87,51.91,16298.0,45.5257,45.5257,45.4643,45.4994,16298.0
2020-07-15 15:15:00,51.92,51.97,51.85,51.96,10462.0,45.5082,45.552,45.4468,45.5432,10462.0
2020-07-15 15:20:00,51.96,51.99,51.93,51.96,9981.0,45.5432,45.5695,45.5169,45.5432,9981.0
2020-07-15 15:25:00,51.97,52.02,51.93,52.02,15964.0,45.552,45.5958,45.5169,45.5958,15964.0
2020-07-15 15:30:00,52.01,52.08,51.98,52.05,14212.0,45.587,45.6484,45.5607,45.6221,14212.0
2020-07-15 15:35:00,52.06,52.06,51.99,52.02,19341.0,45.6309,45.6309,45.5695,45.5958,19341.0
2020-07-15 15:40:00,52.03,52.08,51.99,52.07,12999.0,45.6046,45.6484,45.5695,45.6396,12999.0
2020-07-15 15:45:00,52.08,52.24,52.05,52.19,35181.0,45.6484,45.7886,45.6221,45.7448,35181.0
2020-07-15 15:50:00,52.19,52.19,51.94,52.01,71674.0,45.7448,45.7448,45.5257,45.587,71674.0
2020-07-15 15:55:00,52.02,52.16,51.99,52.06,107314.0,45.5958,45.7185,45.5695,45.6309,107314.0
2020-07-16 09:30:00,51.92,51.92,51.58,51.9,15792.0,45.5082,45.5082,45.2101,45.4906,15792.0
2020-07-16 09:35:00,51.85,51.99,51.77,51.84,3481.0,45.4468,45.5695,45.3767,45.438,3481.0
2020-07-16 09:40:00,51.84,52.0,51.81,51.99,10952.0,45.438,45.5783,45.4117,45.5695,10952.0
2020-07-16 09:45:00,51.98,52.11,51.97,52.09,5339.0,45.5607,45.6747,45.552,45.6572,5339.0
2020-07-16 09:50:00,52.05,52.29,52.04,52.29,5652.0,45.6221,45.8325,45.6133,45.8325,5652.0
2020-07-16 09:55:00,52.28,52.28,52.1,52.1,6162.0,45.8237,45.8237,45.6659,45.6659,6162.0
2020-07-16 10:00:00,52.22,52.26,52.17,52.21,12888.0,45.7711,45.8062,45.7273,45.7623,12888.0
2020-07-16 10:05:00,52.18,52.24,52.11,52.17,3526.0,45.736,45.7886,45.6747,45.7273,3526.0
2020-07-16 10:10:00,52.19,52.37,52.18,52.34,5887.0,45.7448,45.9026,45.736,45.8763,5887.0
2020-07-16 10:15:00,52.35,52.39,52.3,52.37,7717.0,45.885,45.9201,45.8412,45.9026,7717.0
2020-07-16 10:20:00,52.35,52.39,52.33,52.35,2715.0,45.885,45.9201,45.8675,45.885,2715.0
2020-07-16 10:25:00,52.37,52.41,52.29,52.41,6504.0,45.9026,45.9376,45.8325,45.9376,6504.0
2020-07-16 10:30:00,52.4,52.51,52.4,52.46,3843.0,45.9289,46.0253,45.9289,45.9815,3843.0
2020-07-16 10:35:00,52.46,52.48,52.39,52.39,3540.0,45.9815,45.999,45.9201,45.9201,3540.0
2020-07-16 10:40:00,52.39,52.45,52.38,52.4,5157.0,45.9201,45.9727,45.9113,45.9289,5157.0
2020-07-16 10:45:00,52.41,52.49,52.39,52.44,4803.0,45.9376,46.0078,45.9201,45.9639,4803.0
2020-07-16 10:50:00,52.47,52.47,52.33,52.41,12327.0,45.9902,45.9902,45.8675,45.9376,12327.0
2020-07-16 10:55:00,52.4,52.5,52.36,52.38,10815.0,45.9289,46.0165,45.8938,45.9113,10815.0
2020-07-16 11:00:00,52.4,52.43,52.36,52.4,5550.0,45.9289,45.9552,45.8938,45.9289,5550.0
2020-07-16 11:05:00,52.4,52.47,52.39,52.46,6675.0,45.9289,45.9902,45.9201,45.9815,6675.0
2020-07-16 11:10:00,52.48,52.54,52.47,52.54,9428.0,45.999,46.0516,45.9902,46.0516,9428.0
2020-07-16 11:15:00,52.55,52.58,52.49,52.56,15472.0,46.0603,46.0866,46.0078,46.0691,15472.0
2020-07-16 11:20:00,52.57,52.68,52.56,52.67,8059.0,46.0779,46.1743,46.0691,46.1655,8059.0
2020-07-16 11:25:00,52.66,52.72,52.6,52.61,9874.0,46.1568,46.2094,46.1042,46.1129,9874.0
2020-07-16 11:30:00,52.64,52.64,52.45,52.5,5679.0,46.1392,46.1392,45.9727,46.0165,5679.0
2020-07-16 11:35:00,52.49,52.5,52.41,52.43,5303.0,46.0078,46.0165,45.9376,45.9552,5303.0
2020-07-16 11:40:00,52.47,52.49,52.45,52.45,7614.0,45.9902,46.0078,45.9727,45.9727,7614.0
2020-07-16 11:45:00,52.44,52.45,52.3,52.33,31518.0,45.9639,45.9727,45.8412,45.8675,31518.0
2020-07-16 11:50:00,52.34,52.39,52.33,52.39,6032.0,45.8763,45.9201,45.8675,45.9201,6032.0
2020-07-16 11:55:00,52.4,52.4,52.34,52.37,4164.0,45.9289,45.9289,45.8763,45.9026,4164.0
2020-07-16 12:00:00,52.37,52.37,52.25,52.32,9795.0,45.9026,45.9026,45.7974,45.8588,9795.0
2020-07-16 12:05:00,52.32,52.35,52.3,52.34,5872.0,45.8588,45.885,45.8412,45.8763,5872.0
2020-07-16 12:10:00,52.34,52.38,52.31,52.31,4512.0,45.8763,45.9113,45.85,45.85,4512.0
2020-07-16 12:15:00,52.32,52.33,52.25,52.28,7614.0,45.8588,45.8675,45.7974,45.8237,7614.0
2020-07-16 12:20:00,52.28,52.32,52.26,52.32,6420.0,45.8237,45.8588,45.8062,45.8588,6420.0
2020-07-16 12:25:00,52.31,52.35,52.29,52.3,13855.0,45.85,45.885,45.8325,45.8412,13855.0
2020-07-16 12:30:00,52.31,52.32,52.27,52.29,3168.0,45.85,45.8588,45.8149,45.8325,3168.0
2020-07-16 12:35:00,52.33,52.33,52.27,52.28,5267.0,45.8675,45.8675,45.8149,45.8237,5267.0
2020-07-16 12:40:00,52.27,52.36,52.27,52.35,9780.0,45.8149,45.8938,45.8149,45.885,9780.0
2020-07-16 12:45:00,52.35,52.35,52.25,52.3,6797.0,45.885,45.885,45.7974,45.8412,6797.0
2020-07-16 12:50:00,52.28,52.31,52.27,52.28,3474.0,45.8237,45.85,45.8149,45.8237,3474.0
2020-07-16 12:55:00,52.27,52.28,52.21,52.21,6894.0,45.8149,45.8237,45.7623,45.7623,6894.0
2020-07-16 13:00:00,52.24,52.27,52.23,52.25,4327.0,45.7886,45.8149,45.7799,45.7974,4327.0
2020-07-16 13:05:00,52.24,52.34,52.24,52.3,10762.0,45.7886,45.8763,45.7886,45.8412,10762.0
2020-07-16 13:10:00,52.31,52.35,52.3,52.33,4861.0,45.85,45.885,45.8412,45.8675,4861.0
2020-07-16 13:15:00,52.32,52.4,52.32,52.34,2426.0,45.8588,45.9289,45.8588,45.8763,2426.0
2020-07-16 13:20:00,52.36,52.4,52.34,52.36,5369.0,45.8938,45.9289,45.8763,45.8938,5369.0
2020-07-16 13:25:00,52.36,52.38,52.31,52.36,8100.0,45.8938,45.9113,45.85,45.8938,8100.0
2020-07-16 13:30:00,52.37,52.38,52.3,52.3,6600.0,45.9026,45.9113,45.8412,45.8412,6600.0
2020-07-16 13:35:00,52.31,52.32,52.26,52.28,8182.0,45.85,45.8588,45.8062,45.8237,8182.0
2020-07-16 13:40:00,52.3,52.36,52.29,52.36,3130.0,45.8412,45.8938,45.8325,45.8938,3130.0
2020-07-16 13:45:00,52.34,52.37,52.32,52.37,2942.0,45.8763,45.9026,45.8588,45.9026,2942.0
2020-07-16 13:50:00,52.39,52.4,52.33,52.34,6577.0,45.9201,45.9289,45.8675,45.8763,6577.0
2020-07-16 13:55:00,52.33,52.33,52.21,52.21,18842.0,45.8675,45.8675,45.7623,45.7623,18842.0
2020-07-16 14:00:00,52.21,52.29,52.21,52.24,3357.0,45.7623,45.8325,45.7623,45.7886,3357.0
2020-07-16 14:05:00,52.25,52.3,52.24,52.26,4411.0,45.7974,45.8412,45.7886,45.8062,4411.0
2020-07-16 14:10:00,52.25,52.25,52.19,52.24,2582.0,45.7974,45.7974,45.7448,45.7886,2582.0
2020-07-16 14:15:00,52.26,52.26,52.19,52.21,4997.0,45.8062,45.8062,45.7448,45.7623,4997.0
2020-07-16 14:20:00,52.21,52.24,52.2,52.23,4497.0,45.7623,45.7886,45.7536,45.7799,4497.0
2020-07-16 14:25:00,52.23,52.23,52.19,52.19,3566.0,45.7799,45.7799,45.7448,45.7448,3566.0
2020-07-16 14:30:00,52.2,52.22,52.15,52.2,5067.0,45.7536,45.7711,45.7097,45.7536,5067.0
2020-07-16 14:35:00,52.2,52.2,52.15,52.15,4882.0,45.7536,45.7536,45.7097,45.7097,4882.0
2020-07-16 14:40:00,52.16,52.22,52.15,52.2,6276.0,45.7185,45.7711,45.7097,45.7536,6276.0
2020-07-16 14:45:00,52.2,52.23,52.14,52.15,5206.0,45.7536,45.7799,45.701,45.7097,5206.0
2020-07-16 14:50:00,52.15,52.2,52.13,52.13,5646.0,45.7097,45.7536,45.6922,45.6922,5646.0
2020-07-16 14:55:00,52.16,52.16,52.1,52.15,4147.0,45.7185,45.7185,45.6659,45.7097,4147.0
2020-07-16 15:00:00,52.15,52.16,52.12,52.16,5193.0,45.7097,45.7185,45.6835,45.7185,5193.0
2020-07-16 15:05:00,52.15,52.2,52.14,52.19,12235.0,45.7097,45.7536,45.701,45.7448,12235.0
2020-07-16 15:10:00,52.18,52.22,52.16,52.22,4211.0,45.736,45.7711,45.7185,45.7711,4211.0
2020-07-16 15:15:00,52.2,52.26,52.19,52.25,7620.0,45.7536,45.8062,45.7448,45.7974,7620.0
2020-07-16 15:20:00,52.25,52.29,52.22,52.29,7032.0,45.7974,45.8325,45.7711,45.8325,7032.0
2020-07-16 15:25:00,52.29,52.29,52.23,52.28,5633.0,45.8325,45.8325,45.7799,45.8237,5633.0
2020-07-16 15:30:00,52.29,52.29,52.21,52.28,10232.0,45.8325,45.8325,45.7623,45.8237,10232.0
2020-07-16 15:35:00,52.28,52.31,52.23,52.31,13038.0,45.8237,45.85,45.7799,45.85,13038.0
2020-07-16 15:40:00,52.31,52.34,52.27,52.27,15580.0,45.85,45.8763,45.8149,45.8149,15580.0
2020-07-16 15:45:00,52.28,52.38,52.24,52.36,17031.0,45.8237,45.9113,45.7886,45.8938,17031.0
2020-07-16 15:50:00,52.35,52.39,52.31,52.34,37393.0,45.885,45.9201,45.85,45.8763,37393.0
2020-07-16 15:55:00,52.33,52.45,52.3,52.43,102369.0,45.8675,45.9727,45.8412,45.9552,102369.0
2020-07-17 09:30:00,52.6,52.64,52.38,52.58,66339.0,46.1042,46.1392,45.9113,46.0866,66339.0
2020-07-17 09:35:00,52.62,52.74,52.53,52.53,2942.0,46.1217,46.2269,46.0428,46.0428,2942.0
2020-07-17 09:40:00,52.55,52.79,52.55,52.75,8325.0,46.0603,46.2707,46.0603,46.2356,8325.0
2020-07-17 09:45:00,52.77,52.99,52.76,52.97,7002.0,46.2532,46.446,46.2444,46.4285,7002.0
2020-07-17 09:50:00,52.98,53.11,52.94,53.0,9900.0,46.4372,46.5512,46.4022,46.4548,9900.0
2020-07-17 09:55:00,53.01,53.02,52.86,52.92,7862.0,46.4635,46.4723,46.3321,46.3847,7862.0
2020-07-17 10:00:00,52.9,52.92,52.77,52.8,9828.0,46.3671,46.3847,46.2532,46.2795,9828.0
2020-07-17 10:05:00,52.79,52.8,52.67,52.7,5899.0,46.2707,46.2795,46.1655,46.1918,5899.0
2020-07-17 10:10:00,52.7,52.8,52.68,52.78,9898.0,46.1918,46.2795,46.1743,46.2619,9898.0
2020-07-17 10:15:00,52.78,52.79,52.75,52.79,6329.0,46.2619,46.2707,46.2356,46.2707,6329.0
2020-07-17 10:20:00,52.77,52.83,52.7,52.7,3992.0,46.2532,46.3058,46.1918,46.1918,3992.0
2020-07-17 10:25:00,52.65,52.74,52.61,52.71,6623.0,46.148,46.2269,46.1129,46.2006,6623.0
2020-07-17 10:30:00,52.7,52.71,52.65,52.67,7648.0,46.1918,46.2006,46.148,46.1655,7648.0
2020-07-17 10:35:00,52.69,52.83,52.69,52.83,3347.0,46.1831,46.3058,46.1831,46.3058,3347.0
2020-07-17 10:40:00,52.77,52.92,52.77,52.87,8391.0,46.2532,46.3847,46.2532,46.3408,8391.0
2020-07-17 10:45:00,52.85,52.87,52.8,52.8,2325.0,46.3233,46.3408,46.2795,46.2795,2325.0
2020-07-17 10:50:00,52.79,52.91,52.79,52.91,7341.0,46.2707,46.3759,46.2707,46.3759,7341.0
2020-07-17 10:55:00,52.91,52.97,52.91,52.93,3975.0,46.3759,46.4285,46.3759,46.3934,3975.0
2020-07-17 11:00:00,52.94,53.05,52.92,52.97,6174.0,46.4022,46.4986,46.3847,46.4285,6174.0
2020-07-17 11:05:00,52.97,53.04,52.97,53.03,5764.0,46.4285,46.4898,46.4285,46.4811,5764.0
2020-07-17 11:10:00,53.02,53.03,52.98,53.02,3406.0,46.4723,46.4811,46.4372,46.4723,3406.0
2020-07-17 11:15:00,53.01,53.05,52.91,52.91,6628.0,46.4635,46.4986,46.3759,46.3759,6628.0
2020-07-17 11:20:00,52.92,52.96,52.9,52.94,3250.0,46.3847,46.4197,46.3671,46.4022,3250.0
2020-07-17 11:25:00,52.94,52.96,52.92,52.96,2717.0,46.4022,46.4197,46.3847,46.4197,2717.0
2020-07-17 11:30:00,52.98,52.98,52.93,52.95,2446.0,46.4372,46.4372,46.3934,46.411,2446.0
2020-07-17 11:35:00,52.92,52.96,52.92,52.93,3717.0,46.3847,46.4197,46.3847,46.3934,3717.0
2020-07-17 11:40:00,52.93,52.96,52.91,52.94,3935.0,46.3934,46.4197,46.3759,46.4022,3935.0
2020-07-17 11:45:00,52.97,52.97,52.91,52.94,2978.0,46.4285,46.4285,46.3759,46.4022,2978.0
2020-07-17 11:50:00,52.93,53.04,52.91,53.03,4958.0,46.3934,46.4898,46.3759,46.4811,4958.0
2020-07-17 11:55:00,53.03,53.09,53.03,53.03,6559.0,46.4811,46.5337,46.4811,46.4811,6559.0
2020-07-17 12:00:00,53.02,53.07,53.01,53.07,2563.0,46.4723,46.5161,46.4635,46.5161,2563.0
2020-07-17 12:05:00,53.07,53.08,53.02,53.05,6333.0,46.5161,46.5249,46.4723,46.4986,6333.0
2020-07-17 12:10:00,53.05,53.07,52.99,53.01,5573.0,46.4986,46.5161,46.446,46.4635,5573.0
2020-07-17 12:15:00,53.02,53.04,53.0,53.01,7277.0,46.4723,46.4898,46.4548,46.4635,7277.0
2020-07-17 12:20:00,53.04,53.04,53.02,53.02,3190.0,46.4898,46.4898,46.4723,46.4723,3190.0
2020-07-17 12:25:00,53.03,53.05,53.02,53.05,2671.0,46.4811,46.4986,46.4723,46.4986,2671.0
2020-07-17 12:30:00,53.04,53.04,53.02,53.03,3350.0,46.4898,46.4898,46.4723,46.4811,3350.0
2020-07-17 12:35:00,53.04,53.07,53.03,53.04,2800.0,46.4898,46.5161,46.4811,46.4898,2800.0
2020-07-17 12:40:00,53.03,53.03,52.94,52.94,4545.0,46.4811,46.4811,46.4022,46.4022,4545.0
2020-07-17 12:45:00,52.95,52.99,52.94,52.97,2983.0,46.411,46.446,46.4022,46.4285,2983.0
2020-07-17 12:50:00,52.98,52.99,52.96,52.98,2300.0,46.4372,46.446,46.4197,46.4372,2300.0
2020-07-17 12:55:00,52.98,53.03,52.98,53.0,6343.0,46.4372,46.4811,46.4372,46.4548,6343.0
2020-07-17 13:00:00,53.0,53.0,52.92,52.94,7244.0,46.4548,46.4548,46.3847,46.4022,7244.0
2020-07-17 13:05:00,52.95,53.07,52.94,53.07,4889.0,46.411,46.5161,46.4022,46.5161,4889.0
2020-07-17 13:10:00,53.08,53.08,53.03,53.03,3670.0,46.5249,46.5249,46.4811,46.4811,3670.0
2020-07-17 13:15:00,53.04,53.07,52.94,52.94,16216.0,46.4898,46.5161,46.4022,46.4022,16216.0
2020-07-17 13:20:00,52.95,53.08,52.94,53.05,6871.0,46.411,46.5249,46.4022,46.4986,6871.0
2020-07-17 13:25:00,53.07,53.07,53.02,53.05,4447.0,46.5161,46.5161,46.4723,46.4986,4447.0
2020-07-17 13:30:00,53.05,53.1,53.04,53.05,7673.0,46.4986,46.5424,46.4898,46.4986,7673.0
2020-07-17 13:35:00,53.06,53.08,53.02,53.04,5152.0,46.5074,46.5249,46.4723,46.4898,5152.0
2020-07-17 13:40:00,53.04,53.07,53.03,53.07,3450.0,46.4898,46.5161,46.4811,46.5161,3450.0
2020-07-17 13:45:00,53.05,53.08,53.04,53.08,3832.0,46.4986,46.5249,46.4898,46.5249,3832.0
2020-07-17 13:50:00,53.11,53.11,53.07,53.08,3310.0,46.5512,46.5512,46.5161,46.5249,3310.0
2020-07-17 13:55:00,53.08,53.09,53.06,53.09,2546.0,46.5249,46.5337,46.5074,46.5337,2546.0
2020-07-17 14:00:00,53.09,53.13,53.06,53.13,3666.0,46.5337,46.5687,46.5074,46.5687,3666.0
2020-07-17 14:05:00,53.13,53.17,53.08,53.14,8005.0,46.5687,46.6038,46.5249,46.5775,8005.0
2020-07-17 14:10:00,53.14,53.18,53.13,53.15,6072.0,46.5775,46.6125,46.5687,46.5863,6072.0
2020-07-17 14:15:00,53.16,53.22,53.16,53.22,5252.0,46.595,46.6476,46.595,46.6476,5252.0
2020-07-17 14:20:00,53.2,53.21,53.16,53.21,4584.0,46.6301,46.6388,46.595,46.6388,4584.0
2020-07-17 14:25:00,53.19,53.26,53.19,53.25,7205.0,46.6213,46.6827,46.6213,46.6739,7205.0
2020-07-17 14:30:00,53.25,53.25,53.14,53.15,11082.0,46.6739,46.6739,46.5775,46.5863,11082.0
2020-07-17 14:35:00,53.15,53.18,53.12,53.18,7116.0,46.5863,46.6125,46.56,46.6125,7116.0
2020-07-17 14:40:00,53.18,53.21,53.14,53.21,8140.0,46.6125,46.6388,46.5775,46.6388,8140.0
2020-07-17 14:45:00,53.19,53.21,53.16,53.18,5707.0,46.6213,46.6388,46.595,46.6125,5707.0
2020-07-17 14:50:00,53.17,53.25,53.17,53.23,9241.0,46.6038,46.6739,46.6038,46.6564,9241.0
2020-07-17 14:55:00,53.23,53.25,53.21,53.25,7948.0,46.6564,46.6739,46.6388,46.6739,7948.0
2020-07-17 15:00:00,53.23,53.25,53.19,53.23,9976.0,46.6564,46.6739,46.6213,46.6564,9976.0
2020-07-17 15:05:00,53.22,53.26,53.2,53.21,14270.0,46.6476,46.6827,46.6301,46.6388,14270.0
2020-07-17 15:10:00,53.2,53.2,53.13,53.13,9349.0,46.6301,46.6301,46.5687,46.5687,9349.0
2020-07-17 15:15:00,53.13,53.15,53.06,53.15,11710.0,46.5687,46.5863,46.5074,46.5863,11710.0
2020-07-17 15:20:00,53.13,53.2,53.11,53.2,14668.0,46.5687,46.6301,46.5512,46.6301,14668.0
2020-07-17 15:25:00,53.21,53.24,53.2,53.22,10279.0,46.6388,46.6651,46.6301,46.6476,10279.0
2020-07-17 15:30:00,53.2,53.26,53.19,53.25,10063.0,46.6301,46.6827,46.6213,46.6739,10063.0
2020-07-17 15:35:00,53.26,53.28,53.16,53.22,21626.0,46.6827,46.7002,46.595,46.6476,21626.0
2020-07-17 15:40:00,53.23,53.26,53.19,53.23,15360.0,46.6564,46.6827,46.6213,46.6564,15360.0
2020-07-17 15:45:00,53.23,53.35,53.22,53.33,31338.0,46.6564,46.7616,46.6476,46.744,31338.0
2020-07-17 15:50:00,53.3,53.32,53.17,53.18,33231.0,46.7177,46.7353,46.6038,46.6125,33231.0
2020-07-17 15:55:00,53.18,53.29,53.07,53.11,81665.0,46.6125,46.709,46.5161,46.5512,81665.0
2020-07-20 09:30:00,53.26,53.26,53.0,53.21,79393.0,46.6827,46.6827,46.4548,46.6388,79393.0
2020-07-20 09:35:00,53.24,53.24,53.08,53.1,17728.0,46.6651,46.6651,46.5249,46.5424,17728.0
2020-07-20 09:40:00,53.11,53.11,52.76,52.77,16952.0,46.5512,46.5512,46.2444,46.2532,16952.0
2020-07-20 09:45:00,52.78,52.78,52.52,52.58,15949.0,46.2619,46.2619,46.0341,46.0866,15949.0
2020-07-20 09:50:00,52.54,52.81,52.53,52.75,11921.0,46.0516,46.2882,46.0428,46.2356,11921.0
2020-07-20 09:55:00,52.74,52.74,52.59,52.66,19666.0,46.2269,46.2269,46.0954,46.1568,19666.0
2020-07-20 10:00:00,52.7,52.76,52.64,52.74,10967.0,46.1918,46.2444,46.1392,46.2269,10967.0
2020-07-20 10:05:00,52.76,52.82,52.7,52.77,20947.0,46.2444,46.297,46.1918,46.2532,20947.0
2020-07-20 10:10:00,52.79,52.91,52.79,52.87,9546.0,46.2707,46.3759,46.2707,46.3408,9546.0
2020-07-20 10:15:00,52.86,52.88,52.83,52.84,8667.0,46.3321,46.3496,46.3058,46.3145,8667.0
2020-07-20 10:20:00,52.85,52.91,52.84,52.88,11004.0,46.3233,46.3759,46.3145,46.3496,11004.0
2020-07-20 10:25:00,52.88,52.96,52.83,52.96,9867.0,46.3496,46.4197,46.3058,46.4197,9867.0
2020-07-20 10:30:00,53.0,53.02,52.89,53.01,9872.0,46.4548,46.4723,46.3584,46.4635,9872.0
2020-07-20 10:35:00,53.04,53.08,52.98,52.99,13947.0,46.4898,46.5249,46.4372,46.446,13947.0
2020-07-20 10:40:00,53.01,53.03,52.93,52.98,7421.0,46.4635,46.4811,46.3934,46.4372,7421.0
2020-07-20 10:45:00,52.97,52.97,52.93,52.96,6326.0,46.4285,46.4285,46.3934,46.4197,6326.0
2020-07-20 10:50:00,52.98,52.98,52.92,52.92,4782.0,46.4372,46.4372,46.3847,46.3847,4782.0
2020-07-20 10:55:00,52.93,52.96,52.82,52.86,12080.0,46.3934,46.4197,46.297,46.3321,12080.0
2020-07-20 11:00:00,52.84,52.96,52.83,52.93,14877.0,46.3145,46.4197,46.3058,46.3934,14877.0
2020-07-20 11:05:00,52.93,52.98,52.9,52.92,18238.0,46.3934,46.4372,46.3671,46.3847,18238.0
2020-07-20 11:10:00,52.92,52.94,52.83,52.87,7085.0,46.3847,46.4022,46.3058,46.3408,7085.0
2020-07-20 11:15:00,52.85,52.9,52.81,52.89,7302.0,46.3233,46.3671,46.2882,46.3584,7302.0
2020-07-20 11:20:00,52.9,52.94,52.85,52.93,10132.0,46.3671,46.4022,46.3233,46.3934,10132.0
2020-07-20 11:25:00,52.91,52.98,52.86,52.96,16935.0,46.3759,46.4372,46.3321,46.4197,16935.0
2020-07-20 11:30:00,52.96,52.96,52.88,52.88,12888.0,46.4197,46.4197,46.3496,46.3496,12888.0
2020-07-20 11:35:00,52.89,52.89,52.78,52.82,13096.0,46.3584,46.3584,46.2619,46.297,13096.0
2020-07-20 11:40:00,52.83,52.83,52.75,52.79,8757.0,46.3058,46.3058,46.2356,46.2707,8757.0
2020-07-20 11:45:00,52.79,52.79,52.71,52.74,8317.0,46.2707,46.2707,46.2006,46.2269,8317.0
2020-07-20 11:50:00,52.73,52.77,52.67,52.71,11246.0,46.2181,46.2532,46.1655,46.2006,11246.0
2020-07-20 11:55:00,52.71,52.71,52.58,52.58,8744.0,46.2006,46.2006,46.0866,46.0866,8744.0
2020-07-20 12:00:00,52.59,52.62,52.54,52.57,12556.0,46.0954,46.1217,46.0516,46.0779,12556.0
2020-07-20 12:05:00,52.58,52.59,52.56,52.56,6635.0,46.0866,46.0954,46.0691,46.0691,6635.0
2020-07-20 12:10:00,52.56,52.81,52.55,52.76,54175.0,46.0691,46.2882,46.0603,46.2444,54175.0
2020-07-20 12:15:00,52.75,52.76,52.71,52.75,15750.0,46.2356,46.2444,46.2006,46.2356,15750.0
2020-07-20 12:20:00,52.75,52.79,52.7,52.73,6692.0,46.2356,46.2707,46.1918,46.2181,6692.0
2020-07-20 12:25:00,52.73,52.79,52.71,52.77,6862.0,46.2181,46.2707,46.2006,46.2532,6862.0
2020-07-20 12:30:00,52.77,52.79,52.71,52.77,6811.0,46.2532,46.2707,46.2006,46.2532,6811.0
2020-07-20 12:35:00,52.77,52.77,52.71,52.75,19561.0,46.2532,46.2532,46.2006,46.2356,19561.0
2020-07-20 12:40:00,52.74,52.79,52.72,52.77,10694.0,46.2269,46.2707,46.2094,46.2532,10694.0
2020-07-20 12:45:00,52.76,52.82,52.73,52.81,10548.0,46.2444,46.297,46.2181,46.2882,10548.0
2020-07-20 12:50:00,52.81,52.82,52.77,52.81,13263.0,46.2882,46.297,46.2532,46.2882,13263.0
2020-07-20 12:55:00,52.8,52.83,52.78,52.78,19439.0,46.2795,46.3058,46.2619,46.2619,19439.0
2020-07-20 13:00:00,52.79,52.84,52.76,52.84,17232.0,46.2707,46.3145,46.2444,46.3145,17232.0
2020-07-20 13:05:00,52.83,52.9,52.82,52.89,10800.0,46.3058,46.3671,46.297,46.3584,10800.0
2020-07-20 13:10:00,52.9,52.97,52.85,52.97,54047.0,46.3671,46.4285,46.3233,46.4285,54047.0
2020-07-20 13:15:00,52.97,53.15,52.95,53.0,93969.0,46.4285,46.5863,46.411,46.4548,93969.0
2020-07-20 13:20:00,53.0,53.19,52.98,53.19,43917.0,46.4548,46.6213,46.4372,46.6213,43917.0
2020-07-20 13:25:00,53.2,53.26,52.89,53.02,108327.0,46.6301,46.6827,46.3584,46.4723,108327.0
2020-07-20 13:30:00,53.04,53.05,53.0,53.04,23359.0,46.4898,46.4986,46.4548,46.4898,23359.0
2020-07-20 13:35:00,53.04,53.04,53.0,53.02,50626.0,46.4898,46.4898,46.4548,46.4723,50626.0
2020-07-20 13:40:00,53.04,53.12,52.96,53.12,44765.0,46.4898,46.56,46.4197,46.56,44765.0
2020-07-20 13:45:00,53.12,53.22,53.11,53.14,144238.0,46.56,46.6476,46.5512,46.5775,144238.0
2020-07-20 13:50:00,53.13,53.17,53.09,53.17,15694.0,46.5687,46.6038,46.5337,46.6038,15694.0
2020-07-20 13:55:00,53.16,53.18,53.11,53.16,11480.0,46.595,46.6125,46.5512,46.595,11480.0
2020-07-20 14:00:00,53.16,53.16,53.06,53.11,13997.0,46.595,46.595,46.5074,46.5512,13997.0
2020-07-20 14:05:00,53.09,53.09,53.03,53.05,11418.0,46.5337,46.5337,46.4811,46.4986,11418.0
2020-07-20 14:10:00,53.05,53.12,53.03,53.12,9603.0,46.4986,46.56,46.4811,46.56,9603.0
2020-07-20 14:15:00,53.1,53.13,53.09,53.11,8988.0,46.5424,46.5687,46.5337,46.5512,8988.0
2020-07-20 14:20:00,53.1,53.17,53.1,53.17,13392.0,46.5424,46.6038,46.5424,46.6038,13392.0
2020-07-20 14:25:00,53.16,53.18,53.12,53.17,15920.0,46.595,46.6125,46.56,46.6038,15920.0
2020-07-20 14:30:00,53.17,53.23,53.15,53.19,16756.0,46.6038,46.6564,46.5863,46.6213,16756.0
2020-07-20 14:35:00,53.19,53.19,53.05,53.06,12566.0,46.6213,46.6213,46.4986,46.5074,12566.0
2020-07-20 14:40:00,53.04,53.17,53.04,53.15,15592.0,46.4898,46.6038,46.4898,46.5863,15592.0
2020-07-20 14:45:00,53.15,53.15,53.12,53.14,22182.0,46.5863,46.5863,46.56,46.5775,22182.0
2020-07-20 14:50:00,53.14,53.15,53.0,53.05,24140.0,46.5775,46.5863,46.4548,46.4986,24140.0
2020-07-20 14:55:00,53.05,53.1,52.91,53.05,62700.0,46.4986,46.5424,46.3759,46.4986,62700.0
2020-07-20 15:00:00,53.04,53.07,52.99,53.07,36348.0,46.4898,46.5161,46.446,46.5161,36348.0
2020-07-20 15:05:00,53.06,53.23,53.01,53.18,33148.0,46.5074,46.6564,46.4635,46.6125,33148.0
2020-07-20 15:10:00,53.2,53.24,53.1,53.15,75497.0,46.6301,46.6651,46.5424,46.5863,75497.0
2020-07-20 15:15:00,53.14,53.16,53.06,53.08,44804.0,46.5775,46.595,46.5074,46.5249,44804.0
2020-07-20 15:20:00,53.08,53.19,53.06,53.18,52712.0,46.5249,46.6213,46.5074,46.6125,52712.0
2020-07-20 15:25:00,53.18,53.23,53.14,53.23,42202.0,46.6125,46.6564,46.5775,46.6564,42202.0
2020-07-20 15:30:00,53.23,53.29,53.16,53.27,31494.0,46.6564,46.709,46.595,46.6914,31494.0
2020-07-20 15:35:00,53.28,53.36,53.25,53.31,39947.0,46.7002,46.7703,46.6739,46.7265,39947.0
2020-07-20 15:40:00,53.3,53.35,53.23,53.34,77773.0,46.7177,46.7616,46.6564,46.7528,77773.0
2020-07-20 15:45:00,53.37,53.42,53.28,53.35,87212.0,46.7791,46.8229,46.7002,46.7616,87212.0
2020-07-20 15:50:00,53.34,53.35,53.15,53.19,179305.0,46.7528,46.7616,46.5863,46.6213,179305.0
2020-07-20 15:55:00,53.19,53.24,53.09,53.15,210721.0,46.6213,46.6651,46.5337,46.5863,210721.0
2020-07-21 09:30:00,53.76,54.51,53.54,54.45,89249.0,47.1209,47.7783,46.9281,47.7257,89249.0
2020-07-21 09:35:00,54.49,55.1,54.37,55.06,41216.0,47.7608,48.2954,47.6556,48.2604,41216.0
2020-07-21 09:40:00,55.04,55.23,54.8,55.1,39952.0,48.2428,48.4094,48.0325,48.2954,39952.0
2020-07-21 09:45:00,55.12,55.41,55.02,55.41,49750.0,48.313,48.5672,48.2253,48.5672,49750.0
2020-07-21 09:50:00,55.38,55.57,55.08,55.13,39112.0,48.5409,48.7074,48.2779,48.3217,39112.0
2020-07-21 09:55:00,55.13,55.13,54.88,55.06,22049.0,48.3217,48.3217,48.1026,48.2604,22049.0
2020-07-21 10:00:00,55.1,55.24,54.99,55.24,18667.0,48.2954,48.4181,48.199,48.4181,18667.0
2020-07-21 10:05:00,55.2,55.34,55.12,55.28,12790.0,48.3831,48.5058,48.313,48.4532,12790.0
2020-07-21 10:10:00,55.28,55.35,55.21,55.22,19610.0,48.4532,48.5146,48.3919,48.4006,19610.0
2020-07-21 10:15:00,55.23,55.28,55.15,55.17,14817.0,48.4094,48.4532,48.3393,48.3568,14817.0
2020-07-21 10:20:00,55.18,55.19,54.93,54.94,17375.0,48.3656,48.3743,48.1464,48.1552,17375.0
2020-07-21 10:25:00,54.94,54.99,54.81,54.87,25812.0,48.1552,48.199,48.0413,48.0938,25812.0
2020-07-21 10:30:00,54.85,55.07,54.85,55.07,18195.0,48.0763,48.2691,48.0763,48.2691,18195.0
2020-07-21 10:35:00,55.04,55.05,54.94,54.95,19347.0,48.2428,48.2516,48.1552,48.164,19347.0
2020-07-21 10:40:00,54.93,55.05,54.93,55.0,45142.0,48.1464,48.2516,48.1464,48.2078,45142.0
2020-07-21 10:45:00,55.01,55.13,54.97,55.13,13621.0,48.2166,48.3217,48.1815,48.3217,13621.0
2020-07-21 10:50:00,55.11,55.21,55.04,55.12,16259.0,48.3042,48.3919,48.2428,48.313,16259.0
2020-07-21 10:55:00,55.12,55.23,55.11,55.21,15386.0,48.313,48.4094,48.3042,48.3919,15386.0
2020-07-21 11:00:00,55.21,55.25,55.1,55.12,14824.0,48.3919,48.4269,48.2954,48.313,14824.0
2020-07-21 11:05:00,55.11,55.12,55.02,55.07,9074.0,48.3042,48.313,48.2253,48.2691,9074.0
2020-07-21 11:10:00,55.06,55.16,55.06,55.09,10455.0,48.2604,48.348,48.2604,48.2867,10455.0
2020-07-21 11:15:00,55.08,55.15,55.07,55.08,33670.0,48.2779,48.3393,48.2691,48.2779,33670.0
2020-07-21 11:20:00,55.08,55.18,55.07,55.18,10437.0,48.2779,48.3656,48.2691,48.3656,10437.0
2020-07-21 11:25:00,55.17,55.24,55.13,55.2,13405.0,48.3568,48.4181,48.3217,48.3831,13405.0
2020-07-21 11:30:00,55.21,55.25,55.15,55.21,9893.0,48.3919,48.4269,48.3393,48.3919,9893.0
2020-07-21 11:35:00,55.2,55.27,55.16,55.18,10545.0,48.3831,48.4444,48.348,48.3656,10545.0
2020-07-21 11:40:00,55.2,55.28,55.17,55.26,9598.0,48.3831,48.4532,48.3568,48.4357,9598.0
2020-07-21 11:45:00,55.27,55.27,55.15,55.18,11012.0,48.4444,48.4444,48.3393,48.3656,11012.0
2020-07-21 11:50:00,55.18,55.23,55.14,55.17,14822.0,48.3656,48.4094,48.3305,48.3568,14822.0
2020-07-21 11:55:00,55.15,55.33,55.12,55.25,16803.0,48.3393,48.497,48.313,48.4269,16803.0
2020-07-21 12:00:00,55.24,55.34,55.23,55.24,10745.0,48.4181,48.5058,48.4094,48.4181,10745.0
2020-07-21 12:05:00,55.24,55.26,55.16,55.21,8271.0,48.4181,48.4357,48.348,48.3919,8271.0
2020-07-21 12:10:00,55.21,55.28,55.2,55.28,12434.0,48.3919,48.4532,48.3831,48.4532,12434.0
2020-07-21 12:15:00,55.27,55.37,55.26,55.28,17463.0,48.4444,48.5321,48.4357,48.4532,17463.0
2020-07-21 12:20:00,55.29,55.31,55.21,55.26,17001.0,48.462,48.4795,48.3919,48.4357,17001.0
2020-07-21 12:25:00,55.26,55.45,55.25,55.45,16666.0,48.4357,48.6022,48.4269,48.6022,16666.0
2020-07-21 12:30:00,55.43,55.53,55.43,55.53,10486.0,48.5847,48.6723,48.5847,48.6723,10486.0
2020-07-21 12:35:00,55.52,55.54,55.47,55.49,8938.0,48.6636,48.6811,48.6197,48.6373,8938.0
2020-07-21 12:40:00,55.48,55.52,55.42,55.51,9640.0,48.6285,48.6636,48.5759,48.6548,9640.0
2020-07-21 12:45:00,55.51,55.62,55.49,55.62,20983.0,48.6548,48.7512,48.6373,48.7512,20983.0
2020-07-21 12:50:00,55.62,55.68,55.59,55.68,8357.0,48.7512,48.8038,48.7249,48.8038,8357.0
2020-07-21 12:55:00,55.7,55.81,55.7,55.78,11984.0,48.8213,48.9178,48.8213,48.8915,11984.0
2020-07-21 13:00:00,55.76,55.76,55.48,55.5,27916.0,48.8739,48.8739,48.6285,48.646,27916.0
2020-07-21 13:05:00,55.51,55.69,55.5,55.65,19437.0,48.6548,48.8126,48.646,48.7775,19437.0
2020-07-21 13:10:00,55.66,55.67,55.56,55.61,12790.0,48.7863,48.795,48.6986,48.7425,12790.0
2020-07-21 13:15:00,55.6,55.69,55.55,55.64,15503.0,48.7337,48.8126,48.6899,48.7687,15503.0
2020-07-21 13:20:00,55.65,55.76,55.65,55.69,16929.0,48.7775,48.8739,48.7775,48.8126,16929.0
2020-07-21 13:25:00,55.69,55.71,55.65,55.7,19666.0,48.8126,48.8301,48.7775,48.8213,19666.0
2020-07-21 13:30:00,55.69,55.74,55.63,55.74,20107.0,48.8126,48.8564,48.76,48.8564,20107.0
2020-07-21 13:35:00,55.74,55.78,55.69,55.78,10087.0,48.8564,48.8915,48.8126,48.8915,10087.0
2020-07-21 13:40:00,55.77,55.77,55.66,55.71,13229.0,48.8827,48.8827,48.7863,48.8301,13229.0
2020-07-21 13:45:00,55.71,55.77,55.69,55.74,10696.0,48.8301,48.8827,48.8126,48.8564,10696.0
2020-07-21 13:50:00,55.74,55.76,55.68,55.69,9851.0,48.8564,48.8739,48.8038,48.8126,9851.0
2020-07-21 13:55:00,55.69,55.79,55.68,55.77,22112.0,48.8126,48.9002,48.8038,48.8827,22112.0
2020-07-21 14:00:00,55.76,55.81,55.76,55.78,7895.0,48.8739,48.9178,48.8739,48.8915,7895.0
2020-07-21 14:05:00,55.79,55.79,55.7,55.71,19706.0,48.9002,48.9002,48.8213,48.8301,19706.0
2020-07-21 14:10:00,55.7,55.78,55.41,55.41,47467.0,48.8213,48.8915,48.5672,48.5672,47467.0
2020-07-21 14:15:00,55.41,55.66,55.41,55.58,52364.0,48.5672,48.7863,48.5672,48.7162,52364.0
2020-07-21 14:20:00,55.57,55.68,55.57,55.65,13014.0,48.7074,48.8038,48.7074,48.7775,13014.0
2020-07-21 14:25:00,55.64,55.68,55.61,55.64,13539.0,48.7687,48.8038,48.7425,48.7687,13539.0
2020-07-21 14:30:00,55.63,55.64,55.59,55.61,7485.0,48.76,48.7687,48.7249,48.7425,7485.0
2020-07-21 14:35:00,55.61,55.61,55.52,55.58,7732.0,48.7425,48.7425,48.6636,48.7162,7732.0
2020-07-21 14:40:00,55.57,55.63,55.56,55.63,8792.0,48.7074,48.76,48.6986,48.76,8792.0
2020-07-21 14:45:00,55.63,55.66,55.59,55.65,8197.0,48.76,48.7863,48.7249,48.7775,8197.0
2020-07-21 14:50:00,55.65,55.74,55.6,55.73,9057.0,48.7775,48.8564,48.7337,48.8476,9057.0
2020-07-21 14:55:00,55.73,55.75,55.68,55.74,17628.0,48.8476,48.8652,48.8038,48.8564,17628.0
2020-07-21 15:00:00,55.73,55.77,55.72,55.77,14096.0,48.8476,48.8827,48.8389,48.8827,14096.0
2020-07-21 15:05:00,55.77,55.83,55.75,55.82,15072.0,48.8827,48.9353,48.8652,48.9265,15072.0
2020-07-21 15:10:00,55.81,55.84,55.74,55.77,12248.0,48.9178,48.9441,48.8564,48.8827,12248.0
2020-07-21 15:15:00,55.77,55.77,55.6,55.63,13290.0,48.8827,48.8827,48.7337,48.76,13290.0
2020-07-21 15:20:00,55.63,55.69,55.61,55.62,18941.0,48.76,48.8126,48.7425,48.7512,18941.0
2020-07-21 15:25:00,55.63,55.65,55.42,55.48,22344.0,48.76,48.7775,48.5759,48.6285,22344.0
2020-07-21 15:30:00,55.49,55.56,55.47,55.51,31445.0,48.6373,48.6986,48.6197,48.6548,31445.0
2020-07-21 15:35:00,55.53,55.58,55.51,55.55,43832.0,48.6723,48.7162,48.6548,48.6899,43832.0
2020-07-21 15:40:00,55.55,55.75,55.55,55.74,63551.0,48.6899,48.8652,48.6899,48.8564,63551.0
2020-07-21 15:45:00,55.74,55.95,55.73,55.95,143121.0,48.8564,49.0405,48.8476,49.0405,143121.0
2020-07-21 15:50:00,55.93,56.0,55.62,55.99,162608.0,49.0229,49.0843,48.7512,49.0755,162608.0
2020-07-21 15:55:00,55.99,56.05,55.83,56.01,220510.0,49.0755,49.1281,48.9353,49.0931,220510.0
2020-07-22 09:30:00,56.0,56.19,55.52,55.62,42048.0,49.0843,49.2508,48.6636,48.7512,42048.0
2020-07-22 09:35:00,55.68,55.97,55.63,55.72,11651.0,48.8038,49.058,48.76,48.8389,11651.0
2020-07-22 09:40:00,55.72,56.05,55.65,56.05,14201.0,48.8389,49.1281,48.7775,49.1281,14201.0
2020-07-22 09:45:00,56.1,56.11,55.9,55.93,18296.0,49.1719,49.1807,48.9966,49.0229,18296.0
2020-07-22 09:50:00,55.86,55.97,55.77,55.95,13611.0,48.9616,49.058,48.8827,49.0405,13611.0
2020-07-22 09:55:00,55.96,55.97,55.81,55.85,7008.0,49.0492,49.058,48.9178,48.9528,7008.0
2020-07-22 10:00:00,55.84,55.94,55.73,55.77,17044.0,48.9441,49.0317,48.8476,48.8827,17044.0
2020-07-22 10:05:00,55.78,55.86,55.6,55.86,16358.0,48.8915,48.9616,48.7337,48.9616,16358.0
2020-07-22 10:10:00,55.83,56.13,55.81,56.13,34084.0,48.9353,49.1982,48.9178,49.1982,34084.0
2020-07-22 10:15:00,56.1,56.15,55.95,56.05,20033.0,49.1719,49.2158,49.0405,49.1281,20033.0
2020-07-22 10:20:00,56.03,56.15,55.91,56.1,15325.0,49.1106,49.2158,49.0054,49.1719,15325.0
2020-07-22 10:25:00,56.04,56.09,55.9,55.95,9890.0,49.1194,49.1632,48.9966,49.0405,9890.0
2020-07-22 10:30:00,55.97,56.01,55.9,55.99,11022.0,49.058,49.0931,48.9966,49.0755,11022.0
2020-07-22 10:35:00,56.0,56.13,55.97,56.13,6922.0,49.0843,49.1982,49.058,49.1982,6922.0
2020-07-22 10:40:00,56.09,56.16,56.04,56.15,7662.0,49.1632,49.2245,49.1194,49.2158,7662.0
2020-07-22 10:45:00,56.17,56.18,56.01,56.03,8865.0,49.2333,49.2421,49.0931,49.1106,8865.0
2020-07-22 10:50:00,56.02,56.1,56.0,56.07,9157.0,49.1018,49.1719,49.0843,49.1456,9157.0
2020-07-22 10:55:00,56.07,56.23,56.06,56.23,8016.0,49.1456,49.2859,49.1369,49.2859,8016.0
2020-07-22 11:00:00,56.23,56.3,56.18,56.21,13407.0,49.2859,49.3472,49.2421,49.2684,13407.0
2020-07-22 11:05:00,56.22,56.22,56.02,56.07,7925.0,49.2771,49.2771,49.1018,49.1456,7925.0
2020-07-22 11:10:00,56.06,56.1,55.85,55.89,11148.0,49.1369,49.1719,48.9528,48.9879,11148.0
2020-07-22 11:15:00,55.87,55.93,55.82,55.82,13474.0,48.9703,49.0229,48.9265,48.9265,13474.0
2020-07-22 11:20:00,55.84,55.99,55.81,55.85,7366.0,48.9441,49.0755,48.9178,48.9528,7366.0
2020-07-22 11:25:00,55.82,55.95,55.73,55.92,9782.0,48.9265,49.0405,48.8476,49.0142,9782.0
2020-07-22 11:30:00,55.93,55.97,55.75,55.89,13557.0,49.0229,49.058,48.8652,48.9879,13557.0
2020-07-22 11:35:00,55.88,55.97,55.88,55.97,10167.0,48.9791,49.058,48.9791,49.058,10167.0
2020-07-22 11:40:00,55.97,56.06,55.97,56.03,10729.0,49.058,49.1369,49.058,49.1106,10729.0
2020-07-22 11:45:00,56.03,56.04,55.88,55.94,9909.0,49.1106,49.1194,48.9791,49.0317,9909.0
2020-07-22 11:50:00,55.94,55.98,55.93,55.94,7098.0,49.0317,49.0668,49.0229,49.0317,7098.0
2020-07-22 11:55:00,55.92,56.0,55.87,55.97,6456.0,49.0142,49.0843,48.9703,49.058,6456.0
2020-07-22 12:00:00,55.98,56.02,55.85,55.89,5360.0,49.0668,49.1018,48.9528,48.9879,5360.0
2020-07-22 12:05:00,55.89,55.95,55.88,55.88,10224.0,48.9879,49.0405,48.9791,48.9791,10224.0
2020-07-22 12:10:00,55.89,56.03,55.87,56.03,7991.0,48.9879,49.1106,48.9703,49.1106,7991.0
2020-07-22 12:15:00,56.04,56.08,56.02,56.02,8919.0,49.1194,49.1544,49.1018,49.1018,8919.0
2020-07-22 12:20:00,56.01,56.03,55.92,55.94,10906.0,49.0931,49.1106,49.0142,49.0317,10906.0
2020-07-22 12:25:00,55.93,55.99,55.93,55.97,7303.0,49.0229,49.0755,49.0229,49.058,7303.0
2020-07-22 12:30:00,55.97,55.97,55.87,55.88,6697.0,49.058,49.058,48.9703,48.9791,6697.0
2020-07-22 12:35:00,55.88,55.92,55.85,55.85,5780.0,48.9791,49.0142,48.9528,48.9528,5780.0
2020-07-22 12:40:00,55.85,55.87,55.82,55.87,7960.0,48.9528,48.9703,48.9265,48.9703,7960.0
2020-07-22 12:45:00,55.88,55.99,55.87,55.97,6430.0,48.9791,49.0755,48.9703,49.058,6430.0
2020-07-22 12:50:00,55.96,56.03,55.96,56.01,7569.0,49.0492,49.1106,49.0492,49.0931,7569.0
2020-07-22 12:55:00,56.01,56.02,55.96,56.01,7560.0,49.0931,49.1018,49.0492,49.0931,7560.0
2020-07-22 13:00:00,56.01,56.08,56.01,56.08,8500.0,49.0931,49.1544,49.0931,49.1544,8500.0
2020-07-22 13:05:00,56.08,56.1,56.04,56.08,9206.0,49.1544,49.1719,49.1194,49.1544,9206.0
2020-07-22 13:10:00,56.08,56.17,56.08,56.15,7642.0,49.1544,49.2333,49.1544,49.2158,7642.0
2020-07-22 13:15:00,56.14,56.16,56.11,56.13,6534.0,49.207,49.2245,49.1807,49.1982,6534.0
2020-07-22 13:20:00,56.14,56.18,56.13,56.18,5083.0,49.207,49.2421,49.1982,49.2421,5083.0
2020-07-22 13:25:00,56.17,56.21,56.15,56.21,5153.0,49.2333,49.2684,49.2158,49.2684,5153.0
2020-07-22 13:30:00,56.21,56.25,56.17,56.25,8043.0,49.2684,49.3034,49.2333,49.3034,8043.0
2020-07-22 13:35:00,56.24,56.25,56.19,56.22,5762.0,49.2947,49.3034,49.2508,49.2771,5762.0
2020-07-22 13:40:00,56.22,56.24,56.16,56.21,11106.0,49.2771,49.2947,49.2245,49.2684,11106.0
2020-07-22 13:45:00,56.19,56.22,56.09,56.12,10306.0,49.2508,49.2771,49.1632,49.1895,10306.0
2020-07-22 13:50:00,56.14,56.14,56.0,56.0,30571.0,49.207,49.207,49.0843,49.0843,30571.0
2020-07-22 13:55:00,55.99,55.99,55.86,55.87,17315.0,49.0755,49.0755,48.9616,48.9703,17315.0
2020-07-22 14:00:00,55.87,55.99,55.87,55.98,6388.0,48.9703,49.0755,48.9703,49.0668,6388.0
2020-07-22 14:05:00,55.98,56.05,55.98,56.01,7024.0,49.0668,49.1281,49.0668,49.0931,7024.0
2020-07-22 14:10:00,56.01,56.03,55.97,56.02,11771.0,49.0931,49.1106,49.058,49.1018,11771.0
2020-07-22 14:15:00,56.0,56.02,55.95,56.02,5760.0,49.0843,49.1018,49.0405,49.1018,5760.0
2020-07-22 14:20:00,56.02,56.07,56.01,56.05,5313.0,49.1018,49.1456,49.0931,49.1281,5313.0
2020-07-22 14:25:00,56.04,56.05,56.01,56.03,6259.0,49.1194,49.1281,49.0931,49.1106,6259.0
2020-07-22 14:30:00,56.04,56.11,56.0,56.1,12603.0,49.1194,49.1807,49.0843,49.1719,12603.0
2020-07-22 14:35:00,56.08,56.14,56.08,56.13,2892.0,49.1544,49.207,49.1544,49.1982,2892.0
2020-07-22 14:40:00,56.14,56.14,56.04,56.06,9028.0,49.207,49.207,49.1194,49.1369,9028.0
2020-07-22 14:45:00,56.07,56.14,56.07,56.14,2900.0,49.1456,49.207,49.1456,49.207,2900.0
2020-07-22 14:50:00,56.15,56.22,56.14,56.17,5519.0,49.2158,49.2771,49.207,49.2333,5519.0
2020-07-22 14:55:00,56.16,56.16,56.05,56.08,8204.0,49.2245,49.2245,49.1281,49.1544,8204.0
2020-07-22 15:00:00,56.09,56.13,56.06,56.11,8092.0,49.1632,49.1982,49.1369,49.1807,8092.0
2020-07-22 15:05:00,56.1,56.18,56.1,56.18,5983.0,49.1719,49.2421,49.1719,49.2421,5983.0
2020-07-22 15:10:00,56.18,56.22,56.16,56.18,9405.0,49.2421,49.2771,49.2245,49.2421,9405.0
2020-07-22 15:15:00,56.19,56.2,56.14,56.17,7644.0,49.2508,49.2596,49.207,49.2333,7644.0
2020-07-22 15:20:00,56.18,56.2,56.16,56.18,14263.0,49.2421,49.2596,49.2245,49.2421,14263.0
2020-07-22 15:25:00,56.18,56.19,56.08,56.17,17670.0,49.2421,49.2508,49.1544,49.2333,17670.0
2020-07-22 15:30:00,56.18,56.21,56.1,56.13,16984.0,49.2421,49.2684,49.1719,49.1982,16984.0
2020-07-22 15:35:00,56.14,56.21,56.1,56.19,24912.0,49.207,49.2684,49.1719,49.2508,24912.0
2020-07-22 15:40:00,56.19,56.27,56.17,56.27,19106.0,49.2508,49.3209,49.2333,49.3209,19106.0
2020-07-22 15:45:00,56.27,56.33,56.27,56.28,31167.0,49.3209,49.3735,49.3209,49.3297,31167.0
2020-07-22 15:50:00,56.3,56.32,56.13,56.19,51769.0,49.3472,49.3648,49.1982,49.2508,51769.0
2020-07-22 15:55:00,56.2,56.26,56.14,56.16,121980.0,49.2596,49.3122,49.207,49.2245,121980.0
2020-07-23 09:30:00,56.27,56.55,56.27,56.38,22184.0,49.3209,49.5664,49.3209,49.4174,22184.0
2020-07-23 09:35:00,56.44,56.44,56.16,56.21,5840.0,49.47,49.47,49.2245,49.2684,5840.0
2020-07-23 09:40:00,56.21,56.22,56.07,56.08,2980.0,49.2684,49.2771,49.1456,49.1544,2980.0
2020-07-23 09:45:00,56.08,56.13,56.04,56.08,5079.0,49.1544,49.1982,49.1194,49.1544,5079.0
2020-07-23 09:50:00,56.06,56.33,56.06,56.26,10361.0,49.1369,49.3735,49.1369,49.3122,10361.0
2020-07-23 09:55:00,56.25,56.37,56.18,56.34,7929.0,49.3034,49.4086,49.2421,49.3823,7929.0
2020-07-23 10:00:00,56.35,56.37,56.21,56.27,24329.0,49.3911,49.4086,49.2684,49.3209,24329.0
2020-07-23 10:05:00,56.28,56.45,56.28,56.37,16532.0,49.3297,49.4787,49.3297,49.4086,16532.0
2020-07-23 10:10:00,56.36,56.36,56.27,56.33,7584.0,49.3998,49.3998,49.3209,49.3735,7584.0
2020-07-23 10:15:00,56.33,56.35,56.26,56.3,9789.0,49.3735,49.3911,49.3122,49.3472,9789.0
2020-07-23 10:20:00,56.27,56.3,56.15,56.26,15389.0,49.3209,49.3472,49.2158,49.3122,15389.0
2020-07-23 10:25:00,56.23,56.4,56.23,56.33,8223.0,49.2859,49.4349,49.2859,49.3735,8223.0
2020-07-23 10:30:00,56.33,56.4,56.3,56.36,15277.0,49.3735,49.4349,49.3472,49.3998,15277.0
2020-07-23 10:35:00,56.37,56.6,56.34,56.55,28895.0,49.4086,49.6102,49.3823,49.5664,28895.0
2020-07-23 10:40:00,56.55,56.57,56.49,56.55,8881.0,49.5664,49.5839,49.5138,49.5664,8881.0
2020-07-23 10:45:00,56.53,56.57,56.45,56.47,7042.0,49.5488,49.5839,49.4787,49.4962,7042.0
2020-07-23 10:50:00,56.45,56.45,56.36,56.41,5227.0,49.4787,49.4787,49.3998,49.4437,5227.0
2020-07-23 10:55:00,56.43,56.55,56.39,56.4,12306.0,49.4612,49.5664,49.4261,49.4349,12306.0
2020-07-23 11:00:00,56.39,56.59,56.39,56.51,7960.0,49.4261,49.6014,49.4261,49.5313,7960.0
2020-07-23 11:05:00,56.53,56.65,56.46,56.65,4435.0,49.5488,49.654,49.4875,49.654,4435.0
2020-07-23 11:10:00,56.66,56.89,56.64,56.87,7256.0,49.6628,49.8644,49.6453,49.8469,7256.0
2020-07-23 11:15:00,56.87,56.87,56.68,56.72,11728.0,49.8469,49.8469,49.6803,49.7154,11728.0
2020-07-23 11:20:00,56.73,56.77,56.68,56.76,3152.0,49.7241,49.7592,49.6803,49.7504,3152.0
2020-07-23 11:25:00,56.77,56.85,56.77,56.81,7232.0,49.7592,49.8293,49.7592,49.7943,7232.0
2020-07-23 11:30:00,56.81,56.97,56.76,56.97,9051.0,49.7943,49.9345,49.7504,49.9345,9051.0
2020-07-23 11:35:00,56.94,56.97,56.87,56.96,6930.0,49.9082,49.9345,49.8469,49.9257,6930.0
2020-07-23 11:40:00,56.94,57.05,56.89,56.93,9823.0,49.9082,50.0046,49.8644,49.8994,9823.0
2020-07-23 11:45:00,56.92,56.97,56.89,56.9,5000.0,49.8907,49.9345,49.8644,49.8731,5000.0
2020-07-23 11:50:00,56.91,56.92,56.85,56.86,7394.0,49.8819,49.8907,49.8293,49.8381,7394.0
2020-07-23 11:55:00,56.86,56.96,56.84,56.94,8786.0,49.8381,49.9257,49.8206,49.9082,8786.0
2020-07-23 12:00:00,56.95,56.98,56.83,56.86,5622.0,49.917,49.9433,49.8118,49.8381,5622.0
2020-07-23 12:05:00,56.81,56.85,56.78,56.79,6386.0,49.7943,49.8293,49.768,49.7767,6386.0
2020-07-23 12:10:00,56.78,56.88,56.78,56.88,8607.0,49.768,49.8556,49.768,49.8556,8607.0
2020-07-23 12:15:00,56.88,56.91,56.86,56.91,8467.0,49.8556,49.8819,49.8381,49.8819,8467.0
2020-07-23 12:20:00,56.91,56.91,56.84,56.86,5089.0,49.8819,49.8819,49.8206,49.8381,5089.0
2020-07-23 12:25:00,56.87,56.96,56.84,56.94,8746.0,49.8469,49.9257,49.8206,49.9082,8746.0
2020-07-23 12:30:00,56.93,56.98,56.9,56.97,9263.0,49.8994,49.9433,49.8731,49.9345,9263.0
2020-07-23 12:35:00,56.97,56.97,56.86,56.92,8081.0,49.9345,49.9345,49.8381,49.8907,8081.0
2020-07-23 12:40:00,56.91,56.98,56.87,56.9,11297.0,49.8819,49.9433,49.8469,49.8731,11297.0
2020-07-23 12:45:00,56.89,56.92,56.86,56.87,7953.0,49.8644,49.8907,49.8381,49.8469,7953.0
2020-07-23 12:50:00,56.86,56.93,56.82,56.93,11233.0,49.8381,49.8994,49.803,49.8994,11233.0
2020-07-23 12:55:00,56.94,56.94,56.75,56.77,13493.0,49.9082,49.9082,49.7417,49.7592,13493.0
2020-07-23 13:00:00,56.78,56.93,56.78,56.93,6278.0,49.768,49.8994,49.768,49.8994,6278.0
2020-07-23 13:05:00,56.92,56.99,56.88,56.96,5996.0,49.8907,49.952,49.8556,49.9257,5996.0
2020-07-23 13:10:00,56.96,56.96,56.9,56.92,4713.0,49.9257,49.9257,49.8731,49.8907,4713.0
2020-07-23 13:15:00,56.91,56.91,56.82,56.85,8155.0,49.8819,49.8819,49.803,49.8293,8155.0
2020-07-23 13:20:00,56.84,56.84,56.78,56.78,6108.0,49.8206,49.8206,49.768,49.768,6108.0
2020-07-23 13:25:00,56.79,56.86,56.77,56.84,5686.0,49.7767,49.8381,49.7592,49.8206,5686.0
2020-07-23 13:30:00,56.85,56.88,56.79,56.85,5860.0,49.8293,49.8556,49.7767,49.8293,5860.0
2020-07-23 13:35:00,56.83,56.9,56.83,56.86,8894.0,49.8118,49.8731,49.8118,49.8381,8894.0
2020-07-23 13:40:00,56.85,56.89,56.75,56.78,6236.0,49.8293,49.8644,49.7417,49.768,6236.0
2020-07-23 13:45:00,56.75,56.8,56.71,56.72,7197.0,49.7417,49.7855,49.7066,49.7154,7197.0
2020-07-23 13:50:00,56.7,56.74,56.68,56.72,8593.0,49.6978,49.7329,49.6803,49.7154,8593.0
2020-07-23 13:55:00,56.7,56.74,56.65,56.72,9367.0,49.6978,49.7329,49.654,49.7154,9367.0
2020-07-23 14:00:00,56.7,56.71,56.58,56.64,10726.0,49.6978,49.7066,49.5927,49.6453,10726.0
2020-07-23 14:05:00,56.65,56.71,56.59,56.67,9046.0,49.654,49.7066,49.6014,49.6715,9046.0
2020-07-23 14:10:00,56.62,56.64,56.59,56.61,6108.0,49.6277,49.6453,49.6014,49.619,6108.0
2020-07-23 14:15:00,56.6,56.66,56.51,56.52,45609.0,49.6102,49.6628,49.5313,49.5401,45609.0
2020-07-23 14:20:00,56.53,56.58,56.5,56.56,13332.0,49.5488,49.5927,49.5225,49.5751,13332.0
2020-07-23 14:25:00,56.56,56.64,56.54,56.61,14533.0,49.5751,49.6453,49.5576,49.619,14533.0
2020-07-23 14:30:00,56.62,56.68,56.56,56.66,11621.0,49.6277,49.6803,49.5751,49.6628,11621.0
2020-07-23 14:35:00,56.65,56.68,56.54,56.55,7745.0,49.654,49.6803,49.5576,49.5664,7745.0
2020-07-23 14:40:00,56.56,56.69,56.56,56.66,10351.0,49.5751,49.6891,49.5751,49.6628,10351.0
2020-07-23 14:45:00,56.65,56.72,56.6,56.66,7742.0,49.654,49.7154,49.6102,49.6628,7742.0
2020-07-23 14:50:00,56.69,56.78,56.69,56.78,7206.0,49.6891,49.768,49.6891,49.768,7206.0
2020-07-23 14:55:00,56.76,56.76,56.69,56.73,5938.0,49.7504,49.7504,49.6891,49.7241,5938.0
2020-07-23 15:00:00,56.73,56.76,56.68,56.74,7908.0,49.7241,49.7504,49.6803,49.7329,7908.0
2020-07-23 15:05:00,56.76,56.77,56.52,56.57,7723.0,49.7504,49.7592,49.5401,49.5839,7723.0
2020-07-23 15:10:00,56.59,56.7,56.57,56.68,10158.0,49.6014,49.6978,49.5839,49.6803,10158.0
2020-07-23 15:15:00,56.65,56.83,56.65,56.75,12031.0,49.654,49.8118,49.654,49.7417,12031.0
2020-07-23 15:20:00,56.75,56.77,56.62,56.62,10598.0,49.7417,49.7592,49.6277,49.6277,10598.0
2020-07-23 15:25:00,56.62,56.63,56.52,56.63,10105.0,49.6277,49.6365,49.5401,49.6365,10105.0
2020-07-23 15:30:00,56.62,56.68,56.46,56.68,13885.0,49.6277,49.6803,49.4875,49.6803,13885.0
2020-07-23 15:35:00,56.65,56.73,56.59,56.67,19304.0,49.654,49.7241,49.6014,49.6715,19304.0
2020-07-23 15:40:00,56.66,56.72,56.61,56.63,19485.0,49.6628,49.7154,49.619,49.6365,19485.0
2020-07-23 15:45:00,56.64,56.67,56.55,56.55,24377.0,49.6453,49.6715,49.5664,49.5664,24377.0
2020-07-23 15:50:00,56.53,56.55,56.4,56.55,36513.0,49.5488,49.5664,49.4349,49.5664,36513.0
2020-07-23 15:55:00,56.54,56.66,56.5,56.56,98127.0,49.5576,49.6628,49.5225,49.5751,98127.0
2020-07-24 09:30:00,56.83,56.95,56.31,56.46,33707.0,49.8118,49.917,49.356,49.4875,33707.0
2020-07-24 09:35:00,56.4,56.51,56.33,56.4,17437.0,49.4349,49.5313,49.3735,49.4349,17437.0
2020-07-24 09:40:00,56.43,56.72,56.33,56.59,10059.0,49.4612,49.7154,49.3735,49.6014,10059.0
2020-07-24 09:45:00,56.56,57.0,56.56,56.98,10034.0,49.5751,49.9608,49.5751,49.9433,10034.0
2020-07-24 09:50:00,57.0,57.09,56.68,56.68,12103.0,49.9608,50.0397,49.6803,49.6803,12103.0
2020-07-24 09:55:00,56.72,56.91,56.7,56.9,18246.0,49.7154,49.8819,49.6978,49.8731,18246.0
2020-07-24 10:00:00,56.88,56.98,56.79,56.96,13705.0,49.8556,49.9433,49.7767,49.9257,13705.0
2020-07-24 10:05:00,56.97,57.17,56.9,57.12,25744.0,49.9345,50.1098,49.8731,50.066,25744.0
2020-07-24 10:10:00,57.14,57.17,57.08,57.14,18296.0,50.0835,50.1098,50.0309,50.0835,18296.0
2020-07-24 10:15:00,57.13,57.25,57.07,57.22,23035.0,50.0747,50.1799,50.0222,50.1536,23035.0
2020-07-24 10:20:00,57.23,57.5,57.23,57.49,29539.0,50.1624,50.399,50.1624,50.3903,29539.0
2020-07-24 10:25:00,57.49,57.63,57.22,57.22,20789.0,50.3903,50.513,50.1536,50.1536,20789.0
2020-07-24 10:30:00,57.23,57.28,57.01,57.06,10839.0,50.1624,50.2062,49.9696,50.0134,10839.0
2020-07-24 10:35:00,57.08,57.15,56.93,56.98,11310.0,50.0309,50.0923,49.8994,49.9433,11310.0
2020-07-24 10:40:00,56.99,57.1,56.99,57.08,5230.0,49.952,50.0484,49.952,50.0309,5230.0
2020-07-24 10:45:00,57.09,57.1,56.96,57.05,7947.0,50.0397,50.0484,49.9257,50.0046,7947.0
2020-07-24 10:50:00,57.05,57.07,56.92,57.0,7056.0,50.0046,50.0222,49.8907,49.9608,7056.0
2020-07-24 10:55:00,56.98,57.06,56.9,57.04,5871.0,49.9433,50.0134,49.8731,49.9959,5871.0
2020-07-24 11:00:00,57.03,57.09,57.01,57.05,5774.0,49.9871,50.0397,49.9696,50.0046,5774.0
2020-07-24 11:05:00,57.04,57.08,57.01,57.08,4450.0,49.9959,50.0309,49.9696,50.0309,4450.0
2020-07-24 11:10:00,57.05,57.06,57.0,57.0,7650.0,50.0046,50.0134,49.9608,49.9608,7650.0
2020-07-24 11:15:00,56.99,57.04,56.97,56.98,4033.0,49.952,49.9959,49.9345,49.9433,4033.0
2020-07-24 11:20:00,56.98,56.98,56.74,56.81,6248.0,49.9433,49.9433,49.7329,49.7943,6248.0
2020-07-24 11:25:00,56.82,56.82,56.72,56.8,5244.0,49.803,49.803,49.7154,49.7855,5244.0
2020-07-24 11:30:00,56.8,56.93,56.8,56.85,7943.0,49.7855,49.8994,49.7855,49.8293,7943.0
2020-07-24 11:35:00,56.83,56.94,56.76,56.88,5019.0,49.8118,49.9082,49.7504,49.8556,5019.0
2020-07-24 11:40:00,56.88,56.95,56.87,56.9,8301.0,49.8556,49.917,49.8469,49.8731,8301.0
2020-07-24 11:45:00,56.91,56.91,56.8,56.8,9217.0,49.8819,49.8819,49.7855,49.7855,9217.0
2020-07-24 11:50:00,56.81,56.85,56.75,56.77,5480.0,49.7943,49.8293,49.7417,49.7592,5480.0
2020-07-24 11:55:00,56.76,56.8,56.74,56.76,5243.0,49.7504,49.7855,49.7329,49.7504,5243.0
2020-07-24 12:00:00,56.77,56.83,56.73,56.81,13072.0,49.7592,49.8118,49.7241,49.7943,13072.0
2020-07-24 12:05:00,56.81,56.81,56.73,56.78,7593.0,49.7943,49.7943,49.7241,49.768,7593.0
2020-07-24 12:10:00,56.77,56.85,56.72,56.84,7620.0,49.7592,49.8293,49.7154,49.8206,7620.0
2020-07-24 12:15:00,56.85,56.86,56.79,56.85,3937.0,49.8293,49.8381,49.7767,49.8293,3937.0
2020-07-24 12:20:00,56.85,56.87,56.82,56.83,4395.0,49.8293,49.8469,49.803,49.8118,4395.0
2020-07-24 12:25:00,56.81,56.86,56.8,56.81,10729.0,49.7943,49.8381,49.7855,49.7943,10729.0
2020-07-24 12:30:00,56.78,56.85,56.78,56.83,5363.0,49.768,49.8293,49.768,49.8118,5363.0
2020-07-24 12:35:00,56.84,56.89,56.83,56.85,7571.0,49.8206,49.8644,49.8118,49.8293,7571.0
2020-07-24 12:40:00,56.85,56.85,56.75,56.75,4096.0,49.8293,49.8293,49.7417,49.7417,4096.0
2020-07-24 12:45:00,56.76,56.77,56.7,56.71,3435.0,49.7504,49.7592,49.6978,49.7066,3435.0
2020-07-24 12:50:00,56.71,56.71,56.61,56.61,7518.0,49.7066,49.7066,49.619,49.619,7518.0
2020-07-24 12:55:00,56.58,56.62,56.53,56.6,7391.0,49.5927,49.6277,49.5488,49.6102,7391.0
2020-07-24 13:00:00,56.64,56.64,56.51,56.51,3355.0,49.6453,49.6453,49.5313,49.5313,3355.0
2020-07-24 13:05:00,56.5,56.53,56.35,56.41,9204.0,49.5225,49.5488,49.3911,49.4437,9204.0
2020-07-24 13:10:00,56.41,56.43,56.25,56.26,10137.0,49.4437,49.4612,49.3034,49.3122,10137.0
2020-07-24 13:15:00,56.26,56.33,56.17,56.32,12593.0,49.3122,49.3735,49.2333,49.3648,12593.0
2020-07-24 13:20:00,56.32,56.37,56.31,56.36,5614.0,49.3648,49.4086,49.356,49.3998,5614.0
2020-07-24 13:25:00,56.35,56.46,56.34,56.45,6743.0,49.3911,49.4875,49.3823,49.4787,6743.0
2020-07-24 13:30:00,56.42,56.43,56.35,56.38,5674.0,49.4524,49.4612,49.3911,49.4174,5674.0
2020-07-24 13:35:00,56.38,56.38,56.28,56.31,9069.0,49.4174,49.4174,49.3297,49.356,9069.0
2020-07-24 13:40:00,56.29,56.36,56.25,56.36,11716.0,49.3385,49.3998,49.3034,49.3998,11716.0
2020-07-24 13:45:00,56.33,56.38,56.28,56.3,6438.0,49.3735,49.4174,49.3297,49.3472,6438.0
2020-07-24 13:50:00,56.29,56.31,56.23,56.27,13268.0,49.3385,49.356,49.2859,49.3209,13268.0
2020-07-24 13:55:00,56.27,56.27,56.19,56.23,11851.0,49.3209,49.3209,49.2508,49.2859,11851.0
2020-07-24 14:00:00,56.22,56.31,56.22,56.28,18962.0,49.2771,49.356,49.2771,49.3297,18962.0
2020-07-24 14:05:00,56.3,56.35,56.25,56.26,28889.0,49.3472,49.3911,49.3034,49.3122,28889.0
2020-07-24 14:10:00,56.28,56.31,56.23,56.26,5347.0,49.3297,49.356,49.2859,49.3122,5347.0
2020-07-24 14:15:00,56.23,56.28,56.2,56.28,14323.0,49.2859,49.3297,49.2596,49.3297,14323.0
2020-07-24 14:20:00,56.28,56.33,56.25,56.32,30906.0,49.3297,49.3735,49.3034,49.3648,30906.0
2020-07-24 14:25:00,56.32,56.32,56.25,56.29,27358.0,49.3648,49.3648,49.3034,49.3385,27358.0
2020-07-24 14:30:00,56.27,56.37,56.21,56.22,39693.0,49.3209,49.4086,49.2684,49.2771,39693.0
2020-07-24 14:35:00,56.24,56.28,56.14,56.24,15374.0,49.2947,49.3297,49.207,49.2947,15374.0
2020-07-24 14:40:00,56.24,56.38,56.22,56.33,15343.0,49.2947,49.4174,49.2771,49.3735,15343.0
2020-07-24 14:45:00,56.31,56.4,56.3,56.36,10800.0,49.356,49.4349,49.3472,49.3998,10800.0
2020-07-24 14:50:00,56.35,56.38,56.31,56.31,9129.0,49.3911,49.4174,49.356,49.356,9129.0
2020-07-24 14:55:00,56.28,56.29,56.21,56.27,9090.0,49.3297,49.3385,49.2684,49.3209,9090.0
2020-07-24 15:00:00,56.27,56.36,56.26,56.36,10334.0,49.3209,49.3998,49.3122,49.3998,10334.0
2020-07-24 15:05:00,56.34,56.4,56.31,56.4,8210.0,49.3823,49.4349,49.356,49.4349,8210.0
2020-07-24 15:10:00,56.4,56.47,56.38,56.42,16484.0,49.4349,49.4962,49.4174,49.4524,16484.0
2020-07-24 15:15:00,56.42,56.44,56.34,56.36,17228.0,49.4524,49.47,49.3823,49.3998,17228.0
2020-07-24 15:20:00,56.38,56.47,56.36,56.39,8783.0,49.4174,49.4962,49.3998,49.4261,8783.0
2020-07-24 15:25:00,56.39,56.39,56.3,56.31,11241.0,49.4261,49.4261,49.3472,49.356,11241.0
2020-07-24 15:30:00,56.3,56.38,56.27,56.28,13172.0,49.3472,49.4174,49.3209,49.3297,13172.0
2020-07-24 15:35:00,56.28,56.47,56.28,56.46,16077.0,49.3297,49.4962,49.3297,49.4875,16077.0
2020-07-24 15:40:00,56.47,56.51,56.37,56.42,17616.0,49.4962,49.5313,49.4086,49.4524,17616.0
2020-07-24 15:45:00,56.41,56.5,56.4,56.47,24611.0,49.4437,49.5225,49.4349,49.4962,24611.0
2020-07-24 15:50:00,56.47,56.57,56.4,56.53,44352.0,49.4962,49.5839,49.4349,49.5488,44352.0
2020-07-24 15:55:00,56.53,56.54,56.4,56.54,70935.0,49.5488,49.5576,49.4349,49.5576,70935.0
2020-07-27 09:30:00,56.27,56.39,55.74,55.95,42698.0,49.3209,49.4261,48.8564,49.0405,42698.0
2020-07-27 09:35:00,56.09,56.18,56.01,56.1,11006.0,49.1632,49.2421,49.0931,49.1719,11006.0
2020-07-27 09:40:00,56.13,56.32,56.11,56.31,14205.0,49.1982,49.3648,49.1807,49.356,14205.0
2020-07-27 09:45:00,56.28,56.44,56.16,56.22,17553.0,49.3297,49.47,49.2245,49.2771,17553.0
2020-07-27 09:50:00,56.23,56.71,56.23,56.68,18470.0,49.2859,49.7066,49.2859,49.6803,18470.0
2020-07-27 09:55:00,56.72,56.87,56.71,56.81,19539.0,49.7154,49.8469,49.7066,49.7943,19539.0
2020-07-27 10:00:00,56.82,56.83,56.47,56.58,23815.0,49.803,49.8118,49.4962,49.5927,23815.0
2020-07-27 10:05:00,56.56,56.72,56.56,56.69,9576.0,49.5751,49.7154,49.5751,49.6891,9576.0
2020-07-27 10:10:00,56.69,56.89,56.58,56.79,20429.0,49.6891,49.8644,49.5927,49.7767,20429.0
2020-07-27 10:15:00,56.81,56.83,56.68,56.8,10291.0,49.7943,49.8118,49.6803,49.7855,10291.0
2020-07-27 10:20:00,56.79,56.93,56.76,56.91,13462.0,49.7767,49.8994,49.7504,49.8819,13462.0
2020-07-27 10:25:00,56.92,57.04,56.9,56.9,17776.0,49.8907,49.9959,49.8731,49.8731,17776.0
2020-07-27 10:30:00,56.9,56.9,56.7,56.82,9440.0,49.8731,49.8731,49.6978,49.803,9440.0
2020-07-27 10:35:00,56.82,56.92,56.8,56.92,9643.0,49.803,49.8907,49.7855,49.8907,9643.0
2020-07-27 10:40:00,56.91,56.99,56.84,56.96,8896.0,49.8819,49.952,49.8206,49.9257,8896.0
2020-07-27 10:45:00,56.96,57.01,56.91,56.99,12148.0,49.9257,49.9696,49.8819,49.952,12148.0
2020-07-27 10:50:00,57.0,57.0,56.84,56.89,8805.0,49.9608,49.9608,49.8206,49.8644,8805.0
2020-07-27 10:55:00,56.9,56.92,56.77,56.77,10347.0,49.8731,49.8907,49.7592,49.7592,10347.0
2020-07-27 11:00:00,56.76,56.81,56.7,56.8,6986.0,49.7504,49.7943,49.6978,49.7855,6986.0
2020-07-27 11:05:00,56.81,56.91,56.8,56.86,6390.0,49.7943,49.8819,49.7855,49.8381,6390.0
2020-07-27 11:10:00,56.86,56.88,56.78,56.78,7453.0,49.8381,49.8556,49.768,49.768,7453.0
2020-07-27 11:15:00,56.77,56.86,56.77,56.86,7682.0,49.7592,49.8381,49.7592,49.8381,7682.0
2020-07-27 11:20:00,56.85,56.88,56.78,56.88,13774.0,49.8293,49.8556,49.768,49.8556,13774.0
2020-07-27 11:25:00,56.88,56.92,56.82,56.84,13758.0,49.8556,49.8907,49.803,49.8206,13758.0
2020-07-27 11:30:00,56.84,56.88,56.72,56.73,10048.0,49.8206,49.8556,49.7154,49.7241,10048.0
2020-07-27 11:35:00,56.71,56.87,56.66,56.87,8434.0,49.7066,49.8469,49.6628,49.8469,8434.0
2020-07-27 11:40:00,56.88,56.96,56.88,56.96,7055.0,49.8556,49.9257,49.8556,49.9257,7055.0
2020-07-27 11:45:00,56.95,56.99,56.89,56.96,6854.0,49.917,49.952,49.8644,49.9257,6854.0
2020-07-27 11:50:00,56.96,57.03,56.93,56.97,5444.0,49.9257,49.9871,49.8994,49.9345,5444.0
2020-07-27 11:55:00,56.98,57.03,56.95,57.0,7348.0,49.9433,49.9871,49.917,49.9608,7348.0
2020-07-27 12:00:00,57.02,57.07,56.98,56.98,9405.0,49.9783,50.0222,49.9433,49.9433,9405.0
2020-07-27 12:05:00,56.99,57.09,56.97,57.09,7032.0,49.952,50.0397,49.9345,50.0397,7032.0
2020-07-27 12:10:00,57.09,57.15,57.04,57.11,10225.0,50.0397,50.0923,49.9959,50.0572,10225.0
2020-07-27 12:15:00,57.11,57.16,57.1,57.15,5595.0,50.0572,50.101,50.0484,50.0923,5595.0
2020-07-27 12:20:00,57.15,57.24,57.13,57.16,9458.0,50.0923,50.1712,50.0747,50.101,9458.0
2020-07-27 12:25:00,57.17,57.29,57.16,57.28,9107.0,50.1098,50.215,50.101,50.2062,9107.0
2020-07-27 12:30:00,57.29,57.34,57.21,57.25,8772.0,50.215,50.2588,50.1449,50.1799,8772.0
2020-07-27 12:35:00,57.27,57.39,57.21,57.24,18766.0,50.1975,50.3026,50.1449,50.1712,18766.0
2020-07-27 12:40:00,57.22,57.26,57.17,57.2,10631.0,50.1536,50.1887,50.1098,50.1361,10631.0
2020-07-27 12:45:00,57.2,57.23,57.18,57.23,6226.0,50.1361,50.1624,50.1186,50.1624,6226.0
2020-07-27 12:50:00,57.22,57.25,57.16,57.2,7930.0,50.1536,50.1799,50.101,50.1361,7930.0
2020-07-27 12:55:00,57.2,57.25,57.17,57.2,10737.0,50.1361,50.1799,50.1098,50.1361,10737.0
2020-07-27 13:00:00,57.18,57.22,57.17,57.19,6120.0,50.1186,50.1536,50.1098,50.1273,6120.0
2020-07-27 13:05:00,57.19,57.21,57.11,57.19,8589.0,50.1273,50.1449,50.0572,50.1273,8589.0
2020-07-27 13:10:00,57.21,57.24,57.19,57.22,5306.0,50.1449,50.1712,50.1273,50.1536,5306.0
2020-07-27 13:15:00,57.23,57.27,57.19,57.22,11269.0,50.1624,50.1975,50.1273,50.1536,11269.0
2020-07-27 13:20:00,57.21,57.22,57.16,57.17,12335.0,50.1449,50.1536,50.101,50.1098,12335.0
2020-07-27 13:25:00,57.18,57.2,57.15,57.18,9444.0,50.1186,50.1361,50.0923,50.1186,9444.0
2020-07-27 13:30:00,57.17,57.22,57.09,57.1,13948.0,50.1098,50.1536,50.0397,50.0484,13948.0
2020-07-27 13:35:00,57.09,57.11,57.03,57.1,11567.0,50.0397,50.0572,49.9871,50.0484,11567.0
2020-07-27 13:40:00,57.11,57.11,56.99,57.04,9270.0,50.0572,50.0572,49.952,49.9959,9270.0
2020-07-27 13:45:00,57.04,57.09,57.04,57.08,8101.0,49.9959,50.0397,49.9959,50.0309,8101.0
2020-07-27 13:50:00,57.06,57.11,57.05,57.1,7269.0,50.0134,50.0572,50.0046,50.0484,7269.0
2020-07-27 13:55:00,57.11,57.17,57.1,57.12,8709.0,50.0572,50.1098,50.0484,50.066,8709.0
2020-07-27 14:00:00,57.12,57.12,57.05,57.06,5674.0,50.066,50.066,50.0046,50.0134,5674.0
2020-07-27 14:05:00,57.06,57.2,57.05,57.19,7900.0,50.0134,50.1361,50.0046,50.1273,7900.0
2020-07-27 14:10:00,57.18,57.19,57.11,57.12,6549.0,50.1186,50.1273,50.0572,50.066,6549.0
2020-07-27 14:15:00,57.12,57.12,57.07,57.1,10273.0,50.066,50.066,50.0222,50.0484,10273.0
2020-07-27 14:20:00,57.1,57.15,57.08,57.14,9403.0,50.0484,50.0923,50.0309,50.0835,9403.0
2020-07-27 14:25:00,57.14,57.16,57.1,57.15,9989.0,50.0835,50.101,50.0484,50.0923,9989.0
2020-07-27 14:30:00,57.15,57.17,57.12,57.12,7805.0,50.0923,50.1098,50.066,50.066,7805.0
2020-07-27 14:35:00,57.11,57.14,57.09,57.14,7526.0,50.0572,50.0835,50.0397,50.0835,7526.0
2020-07-27 14:40:00,57.14,57.17,57.13,57.14,8321.0,50.0835,50.1098,50.0747,50.0835,8321.0
2020-07-27 14:45:00,57.14,57.15,57.1,57.11,9562.0,50.0835,50.0923,50.0484,50.0572,9562.0
2020-07-27 14:50:00,57.12,57.14,57.03,57.07,9360.0,50.066,50.0835,49.9871,50.0222,9360.0
2020-07-27 14:55:00,57.08,57.11,56.99,57.08,10600.0,50.0309,50.0572,49.952,50.0309,10600.0
2020-07-27 15:00:00,57.09,57.15,57.08,57.12,16203.0,50.0397,50.0923,50.0309,50.066,16203.0
2020-07-27 15:05:00,57.13,57.17,57.12,57.17,15324.0,50.0747,50.1098,50.066,50.1098,15324.0
2020-07-27 15:10:00,57.17,57.17,57.14,57.16,16408.0,50.1098,50.1098,50.0835,50.101,16408.0
2020-07-27 15:15:00,57.16,57.17,57.14,57.16,21520.0,50.101,50.1098,50.0835,50.101,21520.0
2020-07-27 15:20:00,57.17,57.22,57.15,57.22,22263.0,50.1098,50.1536,50.0923,50.1536,22263.0
2020-07-27 15:25:00,57.22,57.33,57.22,57.32,20218.0,50.1536,50.25,50.1536,50.2413,20218.0
2020-07-27 15:30:00,57.3,57.42,57.29,57.3,20436.0,50.2237,50.3289,50.215,50.2237,20436.0
2020-07-27 15:35:00,57.3,57.31,57.2,57.27,23118.0,50.2237,50.2325,50.1361,50.1975,23118.0
2020-07-27 15:40:00,57.28,57.39,57.28,57.38,20554.0,50.2062,50.3026,50.2062,50.2939,20554.0
2020-07-27 15:45:00,57.38,57.42,57.33,57.42,37574.0,50.2939,50.3289,50.25,50.3289,37574.0
2020-07-27 15:50:00,57.42,57.42,57.31,57.4,45476.0,50.3289,50.3289,50.2325,50.3114,45476.0
2020-07-27 15:55:00,57.41,57.52,57.35,57.48,119590.0,50.3202,50.4166,50.2676,50.3815,119590.0
2020-07-28 09:30:00,57.34,57.43,57.05,57.17,21363.0,50.2588,50.3377,50.0046,50.1098,21363.0
2020-07-28 09:35:00,57.25,57.32,57.05,57.09,9291.0,50.1799,50.2413,50.0046,50.0397,9291.0
2020-07-28 09:40:00,57.06,57.38,56.98,57.35,8034.0,50.0134,50.2939,49.9433,50.2676,8034.0
2020-07-28 09:45:00,57.36,57.5,57.36,57.37,7349.0,50.2763,50.399,50.2763,50.2851,7349.0
2020-07-28 09:50:00,57.34,57.34,57.17,57.27,4494.0,50.2588,50.2588,50.1098,50.1975,4494.0
2020-07-28 09:55:00,57.24,57.27,57.14,57.27,12156.0,50.1712,50.1975,50.0835,50.1975,12156.0
2020-07-28 10:00:00,57.24,57.41,57.22,57.38,12262.0,50.1712,50.3202,50.1536,50.2939,12262.0
2020-07-28 10:05:00,57.39,57.5,57.37,57.5,7568.0,50.3026,50.399,50.2851,50.399,7568.0
2020-07-28 10:10:00,57.5,57.54,57.44,57.48,11997.0,50.399,50.4341,50.3465,50.3815,11997.0
2020-07-28 10:15:00,57.48,57.59,57.47,57.55,12713.0,50.3815,50.4779,50.3728,50.4429,12713.0
2020-07-28 10:20:00,57.55,57.56,57.35,57.36,5959.0,50.4429,50.4516,50.2676,50.2763,5959.0
2020-07-28 10:25:00,57.37,57.4,57.26,57.33,18193.0,50.2851,50.3114,50.1887,50.25,18193.0
2020-07-28 10:30:00,57.37,57.4,57.27,57.29,12051.0,50.2851,50.3114,50.1975,50.215,12051.0
2020-07-28 10:35:00,57.32,57.36,57.2,57.24,25304.0,50.2413,50.2763,50.1361,50.1712,25304.0
2020-07-28 10:40:00,57.24,57.43,57.21,57.21,31307.0,50.1712,50.3377,50.1449,50.1449,31307.0
2020-07-28 10:45:00,57.2,57.24,57.07,57.09,5858.0,50.1361,50.1712,50.0222,50.0397,5858.0
2020-07-28 10:50:00,57.05,57.1,57.0,57.1,7967.0,50.0046,50.0484,49.9608,50.0484,7967.0
2020-07-28 10:55:00,57.12,57.17,57.1,57.1,3311.0,50.066,50.1098,50.0484,50.0484,3311.0
2020-07-28 11:00:00,57.1,57.12,57.01,57.03,9909.0,50.0484,50.066,49.9696,49.9871,9909.0
2020-07-28 11:05:00,57.0,57.08,56.98,57.08,6876.0,49.9608,50.0309,49.9433,50.0309,6876.0
2020-07-28 11:10:00,57.09,57.09,56.97,57.04,12538.0,50.0397,50.0397,49.9345,49.9959,12538.0
2020-07-28 11:15:00,57.03,57.08,56.93,56.96,4707.0,49.9871,50.0309,49.8994,49.9257,4707.0
2020-07-28 11:20:00,56.96,56.97,56.9,56.92,5869.0,49.9257,49.9345,49.8731,49.8907,5869.0
2020-07-28 11:25:00,56.93,56.97,56.84,56.84,8902.0,49.8994,49.9345,49.8206,49.8206,8902.0
2020-07-28 11:30:00,56.86,56.96,56.84,56.91,5450.0,49.8381,49.9257,49.8206,49.8819,5450.0
2020-07-28 11:35:00,56.91,57.0,56.88,57.0,4794.0,49.8819,49.9608,49.8556,49.9608,4794.0
2020-07-28 11:40:00,57.0,57.04,56.96,56.99,7629.0,49.9608,49.9959,49.9257,49.952,7629.0
2020-07-28 11:45:00,56.99,57.05,56.98,57.02,5993.0,49.952,50.0046,49.9433,49.9783,5993.0
2020-07-28 11:50:00,57.02,57.02,56.97,56.99,3865.0,49.9783,49.9783,49.9345,49.952,3865.0
2020-07-28 11:55:00,56.99,57.03,56.95,56.96,4688.0,49.952,49.9871,49.917,49.9257,4688.0
2020-07-28 12:00:00,56.96,56.96,56.84,56.85,5330.0,49.9257,49.9257,49.8206,49.8293,5330.0
2020-07-28 12:05:00,56.84,56.92,56.83,56.86,5768.0,49.8206,49.8907,49.8118,49.8381,5768.0
2020-07-28 12:10:00,56.89,56.89,56.77,56.79,44617.0,49.8644,49.8644,49.7592,49.7767,44617.0
2020-07-28 12:15:00,56.79,56.82,56.71,56.75,13411.0,49.7767,49.803,49.7066,49.7417,13411.0
2020-07-28 12:20:00,56.73,56.76,56.67,56.69,12973.0,49.7241,49.7504,49.6715,49.6891,12973.0
2020-07-28 12:25:00,56.7,56.72,56.59,56.61,15070.0,49.6978,49.7154,49.6014,49.619,15070.0
2020-07-28 12:30:00,56.59,56.6,56.49,56.54,20272.0,49.6014,49.6102,49.5138,49.5576,20272.0
2020-07-28 12:35:00,56.55,56.69,56.55,56.67,11313.0,49.5664,49.6891,49.5664,49.6715,11313.0
2020-07-28 12:40:00,56.67,56.76,56.65,56.76,4458.0,49.6715,49.7504,49.654,49.7504,4458.0
2020-07-28 12:45:00,56.77,56.8,56.73,56.76,27691.0,49.7592,49.7855,49.7241,49.7504,27691.0
2020-07-28 12:50:00,56.75,56.8,56.72,56.8,3949.0,49.7417,49.7855,49.7154,49.7855,3949.0
2020-07-28 12:55:00,56.79,56.8,56.73,56.73,9844.0,49.7767,49.7855,49.7241,49.7241,9844.0
2020-07-28 13:00:00,56.73,56.81,56.73,56.79,4051.0,49.7241,49.7943,49.7241,49.7767,4051.0
2020-07-28 13:05:00,56.8,56.99,56.78,56.97,41844.0,49.7855,49.952,49.768,49.9345,41844.0
2020-07-28 13:10:00,56.96,56.96,56.87,56.95,9252.0,49.9257,49.9257,49.8469,49.917,9252.0
2020-07-28 13:15:00,56.93,57.03,56.92,56.99,4121.0,49.8994,49.9871,49.8907,49.952,4121.0
2020-07-28 13:20:00,57.01,57.02,56.96,56.97,6460.0,49.9696,49.9783,49.9257,49.9345,6460.0
2020-07-28 13:25:00,56.97,57.02,56.95,57.02,4533.0,49.9345,49.9783,49.917,49.9783,4533.0
2020-07-28 13:30:00,57.03,57.14,57.03,57.11,15821.0,49.9871,50.0835,49.9871,50.0572,15821.0
2020-07-28 13:35:00,57.12,57.12,57.05,57.05,7311.0,50.066,50.066,50.0046,50.0046,7311.0
2020-07-28 13:40:00,57.05,57.09,57.0,57.03,4051.0,50.0046,50.0397,49.9608,49.9871,4051.0
2020-07-28 13:45:00,57.01,57.06,57.01,57.04,4771.0,49.9696,50.0134,49.9696,49.9959,4771.0
2020-07-28 13:50:00,57.05,57.06,57.03,57.06,5292.0,50.0046,50.0134,49.9871,50.0134,5292.0
2020-07-28 13:55:00,57.05,57.07,57.02,57.03,7100.0,50.0046,50.0222,49.9783,49.9871,7100.0
2020-07-28 14:00:00,57.02,57.06,56.97,57.02,5158.0,49.9783,50.0134,49.9345,49.9783,5158.0
2020-07-28 14:05:00,57.0,57.02,56.96,57.0,5514.0,49.9608,49.9783,49.9257,49.9608,5514.0
2020-07-28 14:10:00,56.99,57.05,56.99,57.02,6623.0,49.952,50.0046,49.952,49.9783,6623.0
2020-07-28 14:15:00,57.02,57.05,56.98,57.04,6277.0,49.9783,50.0046,49.9433,49.9959,6277.0
2020-07-28 14:20:00,57.05,57.07,57.03,57.06,11306.0,50.0046,50.0222,49.9871,50.0134,11306.0
2020-07-28 14:25:00,57.05,57.11,57.04,57.08,6139.0,50.0046,50.0572,49.9959,50.0309,6139.0
2020-07-28 14:30:00,57.08,57.14,57.07,57.08,13146.0,50.0309,50.0835,50.0222,50.0309,13146.0
2020-07-28 14:35:00,57.08,57.15,57.06,57.15,7571.0,50.0309,50.0923,50.0134,50.0923,7571.0
2020-07-28 14:40:00,57.12,57.13,57.04,57.07,8738.0,50.066,50.0747,49.9959,50.0222,8738.0
2020-07-28 14:45:00,57.08,57.09,56.84,56.84,10302.0,50.0309,50.0397,49.8206,49.8206,10302.0
2020-07-28 14:50:00,56.82,56.97,56.82,56.97,6544.0,49.803,49.9345,49.803,49.9345,6544.0
2020-07-28 14:55:00,56.96,56.99,56.88,56.92,7639.0,49.9257,49.952,49.8556,49.8907,7639.0
2020-07-28 15:00:00,56.93,56.93,56.83,56.91,12569.0,49.8994,49.8994,49.8118,49.8819,12569.0
2020-07-28 15:05:00,56.89,56.96,56.86,56.94,8488.0,49.8644,49.9257,49.8381,49.9082,8488.0
2020-07-28 15:10:00,56.94,56.98,56.91,56.92,11874.0,49.9082,49.9433,49.8819,49.8907,11874.0
2020-07-28 15:15:00,56.91,57.01,56.91,57.01,7435.0,49.8819,49.9696,49.8819,49.9696,7435.0
2020-07-28 15:20:00,57.02,57.02,56.87,56.92,13698.0,49.9783,49.9783,49.8469,49.8907,13698.0
2020-07-28 15:25:00,56.92,56.95,56.84,56.85,10924.0,49.8907,49.917,49.8206,49.8293,10924.0
2020-07-28 15:30:00,56.87,56.93,56.81,56.82,16024.0,49.8469,49.8994,49.7943,49.803,16024.0
2020-07-28 15:35:00,56.83,56.88,56.79,56.83,15437.0,49.8118,49.8556,49.7767,49.8118,15437.0
2020-07-28 15:40:00,56.84,56.84,56.71,56.71,16687.0,49.8206,49.8206,49.7066,49.7066,16687.0
2020-07-28 15:45:00,56.72,56.77,56.65,56.68,31927.0,49.7154,49.7592,49.654,49.6803,31927.0
2020-07-28 15:50:00,56.67,56.68,56.5,56.59,53921.0,49.6715,49.6803,49.5225,49.6014,53921.0
2020-07-28 15:55:00,56.6,56.66,56.51,56.58,99853.0,49.6102,49.6628,49.5313,49.5927,99853.0
2020-07-29 09:30:00,56.88,57.12,56.63,56.87,22813.0,49.8556,50.066,49.6365,49.8469,22813.0
2020-07-29 09:35:00,56.76,56.87,56.53,56.58,5409.0,49.7504,49.8469,49.5488,49.5927,5409.0
2020-07-29 09:40:00,56.55,56.69,56.54,56.63,3041.0,49.5664,49.6891,49.5576,49.6365,3041.0
2020-07-29 09:45:00,56.64,56.77,56.58,56.66,7352.0,49.6453,49.7592,49.5927,49.6628,7352.0
2020-07-29 09:50:00,56.69,56.73,56.63,56.73,9267.0,49.6891,49.7241,49.6365,49.7241,9267.0
2020-07-29 09:55:00,56.71,56.83,56.68,56.83,11619.0,49.7066,49.8118,49.6803,49.8118,11619.0
2020-07-29 10:00:00,56.82,56.93,56.75,56.89,22912.0,49.803,49.8994,49.7417,49.8644,22912.0
2020-07-29 10:05:00,56.9,57.16,56.84,57.16,20747.0,49.8731,50.101,49.8206,50.101,20747.0
2020-07-29 10:10:00,57.18,57.34,57.18,57.29,18971.0,50.1186,50.2588,50.1186,50.215,18971.0
2020-07-29 10:15:00,57.28,57.36,57.25,57.31,12181.0,50.2062,50.2763,50.1799,50.2325,12181.0
2020-07-29 10:20:00,57.32,57.32,57.17,57.25,8415.0,50.2413,50.2413,50.1098,50.1799,8415.0
2020-07-29 10:25:00,57.26,57.38,57.21,57.33,10024.0,50.1887,50.2939,50.1449,50.25,10024.0
2020-07-29 10:30:00,57.34,57.4,57.33,57.34,14226.0,50.2588,50.3114,50.25,50.2588,14226.0
2020-07-29 10:35:00,57.35,57.43,57.26,57.31,21584.0,50.2676,50.3377,50.1887,50.2325,21584.0
2020-07-29 10:40:00,57.31,57.44,57.28,57.4,159210.0,50.2325,50.3465,50.2062,50.3114,159210.0
2020-07-29 10:45:00,57.4,57.43,57.35,57.36,14958.0,50.3114,50.3377,50.2676,50.2763,14958.0
2020-07-29 10:50:00,57.36,57.38,57.29,57.36,12285.0,50.2763,50.2939,50.215,50.2763,12285.0
2020-07-29 10:55:00,57.36,57.37,57.23,57.26,19935.0,50.2763,50.2851,50.1624,50.1887,19935.0
2020-07-29 11:00:00,57.24,57.31,57.22,57.24,65127.0,50.1712,50.2325,50.1536,50.1712,65127.0
2020-07-29 11:05:00,57.25,57.27,57.15,57.15,10224.0,50.1799,50.1975,50.0923,50.0923,10224.0
2020-07-29 11:10:00,57.14,57.18,57.09,57.18,12106.0,50.0835,50.1186,50.0397,50.1186,12106.0
2020-07-29 11:15:00,57.17,57.37,57.15,57.35,14200.0,50.1098,50.2851,50.0923,50.2676,14200.0
2020-07-29 11:20:00,57.35,57.36,57.28,57.3,9030.0,50.2676,50.2763,50.2062,50.2237,9030.0
2020-07-29 11:25:00,57.33,57.41,57.33,57.4,8155.0,50.25,50.3202,50.25,50.3114,8155.0
2020-07-29 11:30:00,57.39,57.5,57.35,57.48,13765.0,50.3026,50.399,50.2676,50.3815,13765.0
2020-07-29 11:35:00,57.47,57.48,57.42,57.43,5826.0,50.3728,50.3815,50.3289,50.3377,5826.0
2020-07-29 11:40:00,57.42,57.47,57.41,57.44,8031.0,50.3289,50.3728,50.3202,50.3465,8031.0
2020-07-29 11:45:00,57.45,57.47,57.41,57.42,4667.0,50.3552,50.3728,50.3202,50.3289,4667.0
2020-07-29 11:50:00,57.41,57.44,57.41,57.43,6467.0,50.3202,50.3465,50.3202,50.3377,6467.0
2020-07-29 11:55:00,57.43,57.47,57.42,57.47,5759.0,50.3377,50.3728,50.3289,50.3728,5759.0
2020-07-29 12:00:00,57.46,57.49,57.42,57.47,6493.0,50.364,50.3903,50.3289,50.3728,6493.0
2020-07-29 12:05:00,57.48,57.5,57.46,57.47,9008.0,50.3815,50.399,50.364,50.3728,9008.0
2020-07-29 12:10:00,57.48,57.54,57.45,57.46,11130.0,50.3815,50.4341,50.3552,50.364,11130.0
2020-07-29 12:15:00,57.45,57.45,57.38,57.39,7290.0,50.3552,50.3552,50.2939,50.3026,7290.0
2020-07-29 12:20:00,57.4,57.44,57.37,57.44,7624.0,50.3114,50.3465,50.2851,50.3465,7624.0
2020-07-29 12:25:00,57.44,57.46,57.41,57.45,6311.0,50.3465,50.364,50.3202,50.3552,6311.0
2020-07-29 12:30:00,57.46,57.46,57.4,57.41,8086.0,50.364,50.364,50.3114,50.3202,8086.0
2020-07-29 12:35:00,57.4,57.42,57.34,57.4,22447.0,50.3114,50.3289,50.2588,50.3114,22447.0
2020-07-29 12:40:00,57.41,57.43,57.39,57.42,5813.0,50.3202,50.3377,50.3026,50.3289,5813.0
2020-07-29 12:45:00,57.42,57.47,57.42,57.42,8745.0,50.3289,50.3728,50.3289,50.3289,8745.0
2020-07-29 12:50:00,57.42,57.46,57.41,57.41,3600.0,50.3289,50.364,50.3202,50.3202,3600.0
2020-07-29 12:55:00,57.41,57.43,57.39,57.41,6965.0,50.3202,50.3377,50.3026,50.3202,6965.0
2020-07-29 13:00:00,57.42,57.46,57.41,57.45,4339.0,50.3289,50.364,50.3202,50.3552,4339.0
2020-07-29 13:05:00,57.45,57.52,57.45,57.49,6637.0,50.3552,50.4166,50.3552,50.3903,6637.0
2020-07-29 13:10:00,57.49,57.53,57.45,57.52,5878.0,50.3903,50.4253,50.3552,50.4166,5878.0
2020-07-29 13:15:00,57.53,57.6,57.52,57.56,5930.0,50.4253,50.4867,50.4166,50.4516,5930.0
2020-07-29 13:20:00,57.55,57.61,57.55,57.61,10407.0,50.4429,50.4955,50.4429,50.4955,10407.0
2020-07-29 13:25:00,57.61,57.64,57.59,57.59,7302.0,50.4955,50.5218,50.4779,50.4779,7302.0
2020-07-29 13:30:00,57.59,57.62,57.58,57.6,9766.0,50.4779,50.5042,50.4692,50.4867,9766.0
2020-07-29 13:35:00,57.61,57.61,57.52,57.53,12195.0,50.4955,50.4955,50.4166,50.4253,12195.0
2020-07-29 13:40:00,57.53,57.6,57.5,57.56,10085.0,50.4253,50.4867,50.399,50.4516,10085.0
2020-07-29 13:45:00,57.57,57.64,57.56,57.64,6809.0,50.4604,50.5218,50.4516,50.5218,6809.0
2020-07-29 13:50:00,57.65,57.7,57.65,57.67,9210.0,50.5305,50.5744,50.5305,50.5481,9210.0
2020-07-29 13:55:00,57.67,57.77,57.65,57.74,6052.0,50.5481,50.6357,50.5305,50.6094,6052.0
2020-07-29 14:00:00,57.74,57.8,57.61,57.67,12724.0,50.6094,50.662,50.4955,50.5481,12724.0
2020-07-29 14:05:00,57.67,57.77,57.65,57.77,9292.0,50.5481,50.6357,50.5305,50.6357,9292.0
2020-07-29 14:10:00,57.77,57.82,57.7,57.72,17541.0,50.6357,50.6795,50.5744,50.5919,17541.0
2020-07-29 14:15:00,57.72,57.78,57.72,57.76,13019.0,50.5919,50.6445,50.5919,50.6269,13019.0
2020-07-29 14:20:00,57.76,57.81,57.76,57.81,10479.0,50.6269,50.6708,50.6269,50.6708,10479.0
2020-07-29 14:25:00,57.8,57.81,57.77,57.78,8104.0,50.662,50.6708,50.6357,50.6445,8104.0
2020-07-29 14:30:00,57.79,57.84,57.76,57.76,14609.0,50.6532,50.6971,50.6269,50.6269,14609.0
2020-07-29 14:35:00,57.76,57.83,57.75,57.83,12436.0,50.6269,50.6883,50.6182,50.6883,12436.0
2020-07-29 14:40:00,57.83,57.89,57.81,57.87,9727.0,50.6883,50.7409,50.6708,50.7234,9727.0
2020-07-29 14:45:00,57.86,57.87,57.84,57.85,9442.0,50.7146,50.7234,50.6971,50.7058,9442.0
2020-07-29 14:50:00,57.84,57.85,57.79,57.81,9727.0,50.6971,50.7058,50.6532,50.6708,9727.0
2020-07-29 14:55:00,57.79,57.79,57.66,57.69,12353.0,50.6532,50.6532,50.5393,50.5656,12353.0
2020-07-29 15:00:00,57.7,57.72,57.64,57.65,15279.0,50.5744,50.5919,50.5218,50.5305,15279.0
2020-07-29 15:05:00,57.66,57.73,57.65,57.73,13078.0,50.5393,50.6006,50.5305,50.6006,13078.0
2020-07-29 15:10:00,57.73,57.79,57.71,57.79,11187.0,50.6006,50.6532,50.5831,50.6532,11187.0
2020-07-29 15:15:00,57.8,57.89,57.8,57.86,14084.0,50.662,50.7409,50.662,50.7146,14084.0
2020-07-29 15:20:00,57.86,57.93,57.86,57.91,17474.0,50.7146,50.7759,50.7146,50.7584,17474.0
2020-07-29 15:25:00,57.91,57.93,57.82,57.89,16604.0,50.7584,50.7759,50.6795,50.7409,16604.0
2020-07-29 15:30:00,57.88,57.99,57.87,57.98,28990.0,50.7321,50.8285,50.7234,50.8198,28990.0
2020-07-29 15:35:00,57.98,57.99,57.91,57.92,23922.0,50.8198,50.8285,50.7584,50.7672,23922.0
2020-07-29 15:40:00,57.92,57.93,57.81,57.82,28583.0,50.7672,50.7759,50.6708,50.6795,28583.0
2020-07-29 15:45:00,57.83,57.86,57.73,57.81,39055.0,50.6883,50.7146,50.6006,50.6708,39055.0
2020-07-29 15:50:00,57.81,57.81,57.73,57.73,57059.0,50.6708,50.6708,50.6006,50.6006,57059.0
2020-07-29 15:55:00,57.72,57.77,57.66,57.7,145325.0,50.5919,50.6357,50.5393,50.5744,145325.0
2020-07-30 09:30:00,56.81,57.0,56.69,56.76,25368.0,49.7943,49.9608,49.6891,49.7504,25368.0
2020-07-30 09:35:00,56.78,56.78,56.59,56.72,9420.0,49.768,49.768,49.6014,49.7154,9420.0
2020-07-30 09:40:00,56.7,56.83,56.65,56.77,10937.0,49.6978,49.8118,49.654,49.7592,10937.0
2020-07-30 09:45:00,56.75,56.86,56.67,56.82,10390.0,49.7417,49.8381,49.6715,49.803,10390.0
2020-07-30 09:50:00,56.83,56.83,56.51,56.55,20931.0,49.8118,49.8118,49.5313,49.5664,20931.0
2020-07-30 09:55:00,56.53,56.59,56.44,56.49,11939.0,49.5488,49.6014,49.47,49.5138,11939.0
2020-07-30 10:00:00,56.49,56.58,56.38,56.48,9347.0,49.5138,49.5927,49.4174,49.505,9347.0
2020-07-30 10:05:00,56.51,56.88,56.48,56.87,14008.0,49.5313,49.8556,49.505,49.8469,14008.0
2020-07-30 10:10:00,56.88,56.96,56.64,56.64,38427.0,49.8556,49.9257,49.6453,49.6453,38427.0
2020-07-30 10:15:00,56.63,56.66,56.45,56.45,51019.0,49.6365,49.6628,49.4787,49.4787,51019.0
2020-07-30 10:20:00,56.44,56.48,56.25,56.42,18660.0,49.47,49.505,49.3034,49.4524,18660.0
2020-07-30 10:25:00,56.44,56.54,56.43,56.53,10963.0,49.47,49.5576,49.4612,49.5488,10963.0
2020-07-30 10:30:00,56.53,56.57,56.44,56.52,11428.0,49.5488,49.5839,49.47,49.5401,11428.0
2020-07-30 10:35:00,56.51,56.53,56.44,56.49,8406.0,49.5313,49.5488,49.47,49.5138,8406.0
2020-07-30 10:40:00,56.49,56.61,56.46,56.61,21163.0,49.5138,49.619,49.4875,49.619,21163.0
2020-07-30 10:45:00,56.6,56.69,56.6,56.6,16627.0,49.6102,49.6891,49.6102,49.6102,16627.0
2020-07-30 10:50:00,56.59,56.67,56.45,56.5,21003.0,49.6014,49.6715,49.4787,49.5225,21003.0
2020-07-30 10:55:00,56.51,56.59,56.46,56.58,17982.0,49.5313,49.6014,49.4875,49.5927,17982.0
2020-07-30 11:00:00,56.59,56.68,56.52,56.68,19160.0,49.6014,49.6803,49.5401,49.6803,19160.0
2020-07-30 11:05:00,56.68,56.76,56.57,56.76,39689.0,49.6803,49.7504,49.5839,49.7504,39689.0
2020-07-30 11:10:00,56.76,56.84,56.71,56.74,15836.0,49.7504,49.8206,49.7066,49.7329,15836.0
2020-07-30 11:15:00,56.74,56.87,56.73,56.87,22800.0,49.7329,49.8469,49.7241,49.8469,22800.0
2020-07-30 11:20:00,56.87,56.96,56.85,56.89,21103.0,49.8469,49.9257,49.8293,49.8644,21103.0
2020-07-30 11:25:00,56.88,56.94,56.75,56.75,17448.0,49.8556,49.9082,49.7417,49.7417,17448.0
2020-07-30 11:30:00,56.75,56.82,56.71,56.76,9779.0,49.7417,49.803,49.7066,49.7504,9779.0
2020-07-30 11:35:00,56.85,56.85,56.77,56.8,11095.0,49.8293,49.8293,49.7592,49.7855,11095.0
2020-07-30 11:40:00,56.8,56.84,56.75,56.78,12788.0,49.7855,49.8206,49.7417,49.768,12788.0
2020-07-30 11:45:00,56.76,56.78,56.58,56.59,25137.0,49.7504,49.768,49.5927,49.6014,25137.0
2020-07-30 11:50:00,56.58,56.6,56.38,56.43,60429.0,49.5927,49.6102,49.4174,49.4612,60429.0
2020-07-30 11:55:00,56.43,56.55,56.39,56.51,34050.0,49.4612,49.5664,49.4261,49.5313,34050.0
2020-07-30 12:00:00,56.53,56.54,56.44,56.44,10293.0,49.5488,49.5576,49.47,49.47,10293.0
2020-07-30 12:05:00,56.47,56.52,56.41,56.41,8982.0,49.4962,49.5401,49.4437,49.4437,8982.0
2020-07-30 12:10:00,56.39,56.45,56.29,56.43,24841.0,49.4261,49.4787,49.3385,49.4612,24841.0
2020-07-30 12:15:00,56.5,56.87,56.5,56.84,15599.0,49.5225,49.8469,49.5225,49.8206,15599.0
2020-07-30 12:20:00,56.82,56.88,56.74,56.85,7587.0,49.803,49.8556,49.7329,49.8293,7587.0
2020-07-30 12:25:00,56.8,56.83,56.69,56.73,5367.0,49.7855,49.8118,49.6891,49.7241,5367.0
2020-07-30 12:30:00,56.74,56.74,56.66,56.67,4818.0,49.7329,49.7329,49.6628,49.6715,4818.0
2020-07-30 12:35:00,56.67,56.72,56.51,56.51,12171.0,49.6715,49.7154,49.5313,49.5313,12171.0
2020-07-30 12:40:00,56.52,56.55,56.37,56.39,26938.0,49.5401,49.5664,49.4086,49.4261,26938.0
2020-07-30 12:45:00,56.37,56.44,56.29,56.37,37757.0,49.4086,49.47,49.3385,49.4086,37757.0
2020-07-30 12:50:00,56.38,56.45,56.34,56.34,16925.0,49.4174,49.4787,49.3823,49.3823,16925.0
2020-07-30 12:55:00,56.34,56.43,56.33,56.43,7222.0,49.3823,49.4612,49.3735,49.4612,7222.0
2020-07-30 13:00:00,56.43,56.52,56.39,56.52,10431.0,49.4612,49.5401,49.4261,49.5401,10431.0
2020-07-30 13:05:00,56.52,56.54,56.41,56.42,15248.0,49.5401,49.5576,49.4437,49.4524,15248.0
2020-07-30 13:10:00,56.42,56.48,56.37,56.43,25500.0,49.4524,49.505,49.4086,49.4612,25500.0
2020-07-30 13:15:00,56.42,56.47,56.37,56.38,21455.0,49.4524,49.4962,49.4086,49.4174,21455.0
2020-07-30 13:20:00,56.36,56.38,56.19,56.19,22112.0,49.3998,49.4174,49.2508,49.2508,22112.0
2020-07-30 13:25:00,56.2,56.2,56.13,56.2,23420.0,49.2596,49.2596,49.1982,49.2596,23420.0
2020-07-30 13:30:00,56.23,56.24,56.11,56.21,20344.0,49.2859,49.2947,49.1807,49.2684,20344.0
2020-07-30 13:35:00,56.2,56.21,56.11,56.12,21192.0,49.2596,49.2684,49.1807,49.1895,21192.0
2020-07-30 13:40:00,56.13,56.23,56.1,56.16,20265.0,49.1982,49.2859,49.1719,49.2245,20265.0
2020-07-30 13:45:00,56.16,56.23,56.11,56.14,15908.0,49.2245,49.2859,49.1807,49.207,15908.0
2020-07-30 13:50:00,56.14,56.24,56.08,56.15,41381.0,49.207,49.2947,49.1544,49.2158,41381.0
2020-07-30 13:55:00,56.17,56.17,55.97,55.99,38056.0,49.2333,49.2333,49.058,49.0755,38056.0
2020-07-30 14:00:00,56.0,56.06,55.91,56.03,28175.0,49.0843,49.1369,49.0054,49.1106,28175.0
2020-07-30 14:05:00,56.02,56.12,56.02,56.11,24617.0,49.1018,49.1895,49.1018,49.1807,24617.0
2020-07-30 14:10:00,56.09,56.11,55.94,55.96,15098.0,49.1632,49.1807,49.0317,49.0492,15098.0
2020-07-30 14:15:00,55.95,55.95,55.81,55.81,33561.0,49.0405,49.0405,48.9178,48.9178,33561.0
2020-07-30 14:20:00,55.81,56.0,55.77,55.96,22388.0,48.9178,49.0843,48.8827,49.0492,22388.0
2020-07-30 14:25:00,55.95,55.95,55.79,55.81,20950.0,49.0405,49.0405,48.9002,48.9178,20950.0
2020-07-30 14:30:00,55.81,55.85,55.73,55.8,26486.0,48.9178,48.9528,48.8476,48.909,26486.0
2020-07-30 14:35:00,55.82,55.88,55.8,55.87,22971.0,48.9265,48.9791,48.909,48.9703,22971.0
2020-07-30 14:40:00,55.88,55.96,55.85,55.95,25938.0,48.9791,49.0492,48.9528,49.0405,25938.0
2020-07-30 14:45:00,55.95,56.09,55.95,55.96,17539.0,49.0405,49.1632,49.0405,49.0492,17539.0
2020-07-30 14:50:00,55.96,55.98,55.84,55.86,19820.0,49.0492,49.0668,48.9441,48.9616,19820.0
2020-07-30 14:55:00,55.86,55.9,55.73,55.78,21699.0,48.9616,48.9966,48.8476,48.8915,21699.0
2020-07-30 15:00:00,55.8,55.86,55.75,55.8,29453.0,48.909,48.9616,48.8652,48.909,29453.0
2020-07-30 15:05:00,55.79,55.79,55.65,55.68,33973.0,48.9002,48.9002,48.7775,48.8038,33973.0
2020-07-30 15:10:00,55.69,55.71,55.6,55.68,26233.0,48.8126,48.8301,48.7337,48.8038,26233.0
2020-07-30 15:15:00,55.66,55.82,55.66,55.75,33406.0,48.7863,48.9265,48.7863,48.8652,33406.0
2020-07-30 15:20:00,55.74,55.94,55.66,55.94,52944.0,48.8564,49.0317,48.7863,49.0317,52944.0
2020-07-30 15:25:00,55.94,56.27,55.93,56.25,20480.0,49.0317,49.3209,49.0229,49.3034,20480.0
2020-07-30 15:30:00,56.24,56.4,56.19,56.25,29303.0,49.2947,49.4349,49.2508,49.3034,29303.0
2020-07-30 15:35:00,56.25,56.38,56.24,56.32,29655.0,49.3034,49.4174,49.2947,49.3648,29655.0
2020-07-30 15:40:00,56.32,56.4,56.27,56.4,24305.0,49.3648,49.4349,49.3209,49.4349,24305.0
2020-07-30 15:45:00,56.39,56.39,56.28,56.38,34376.0,49.4261,49.4261,49.3297,49.4174,34376.0
2020-07-30 15:50:00,56.41,56.44,56.3,56.4,68790.0,49.4437,49.47,49.3472,49.4349,68790.0
2020-07-30 15:55:00,56.4,56.55,56.38,56.5,122240.0,49.4349,49.5664,49.4174,49.5225,122240.0
2020-07-31 09:30:00,56.43,56.43,56.06,56.31,30760.0,49.4612,49.4612,49.1369,49.356,30760.0
2020-07-31 09:35:00,56.29,56.5,56.28,56.33,11408.0,49.3385,49.5225,49.3297,49.3735,11408.0
2020-07-31 09:40:00,56.32,56.35,56.17,56.29,13772.0,49.3648,49.3911,49.2333,49.3385,13772.0
2020-07-31 09:45:00,56.31,56.39,56.26,56.26,11310.0,49.356,49.4261,49.3122,49.3122,11310.0
2020-07-31 09:50:00,56.27,56.32,56.1,56.3,17357.0,49.3209,49.3648,49.1719,49.3472,17357.0
2020-07-31 09:55:00,56.3,56.41,56.28,56.37,8472.0,49.3472,49.4437,49.3297,49.4086,8472.0
2020-07-31 10:00:00,56.38,56.39,56.04,56.08,18710.0,49.4174,49.4261,49.1194,49.1544,18710.0
2020-07-31 10:05:00,56.07,56.07,55.79,55.91,28325.0,49.1456,49.1456,48.9002,49.0054,28325.0
2020-07-31 10:10:00,55.9,55.9,55.73,55.76,25735.0,48.9966,48.9966,48.8476,48.8739,25735.0
2020-07-31 10:15:00,55.76,55.79,55.48,55.48,33280.0,48.8739,48.9002,48.6285,48.6285,33280.0
2020-07-31 10:20:00,55.48,55.7,55.46,55.61,23889.0,48.6285,48.8213,48.611,48.7425,23889.0
2020-07-31 10:25:00,55.61,55.63,55.41,55.43,17311.0,48.7425,48.76,48.5672,48.5847,17311.0
2020-07-31 10:30:00,55.46,55.53,55.41,55.43,22566.0,48.611,48.6723,48.5672,48.5847,22566.0
2020-07-31 10:35:00,55.46,55.56,55.4,55.43,21143.0,48.611,48.6986,48.5584,48.5847,21143.0
2020-07-31 10:40:00,55.43,55.44,55.16,55.17,25052.0,48.5847,48.5934,48.348,48.3568,25052.0
2020-07-31 10:45:00,55.19,55.23,55.1,55.14,24099.0,48.3743,48.4094,48.2954,48.3305,24099.0
2020-07-31 10:50:00,55.14,55.32,55.09,55.1,22520.0,48.3305,48.4883,48.2867,48.2954,22520.0
2020-07-31 10:55:00,55.09,55.14,54.95,55.11,23194.0,48.2867,48.3305,48.164,48.3042,23194.0
2020-07-31 11:00:00,55.11,55.21,55.04,55.17,20385.0,48.3042,48.3919,48.2428,48.3568,20385.0
2020-07-31 11:05:00,55.16,55.16,55.07,55.1,17786.0,48.348,48.348,48.2691,48.2954,17786.0
2020-07-31 11:10:00,55.1,55.31,55.09,55.24,23185.0,48.2954,48.4795,48.2867,48.4181,23185.0
2020-07-31 11:15:00,55.25,55.39,55.23,55.36,20801.0,48.4269,48.5496,48.4094,48.5233,20801.0
2020-07-31 11:20:00,55.35,55.36,55.14,55.17,13740.0,48.5146,48.5233,48.3305,48.3568,13740.0
2020-07-31 11:25:00,55.18,55.2,55.11,55.16,16841.0,48.3656,48.3831,48.3042,48.348,16841.0
2020-07-31 11:30:00,55.14,55.22,55.0,55.03,20099.0,48.3305,48.4006,48.2078,48.2341,20099.0
2020-07-31 11:35:00,55.02,55.1,54.95,55.06,15766.0,48.2253,48.2954,48.164,48.2604,15766.0
2020-07-31 11:40:00,55.06,55.17,55.05,55.06,17626.0,48.2604,48.3568,48.2516,48.2604,17626.0
2020-07-31 11:45:00,55.05,55.06,54.95,55.02,14493.0,48.2516,48.2604,48.164,48.2253,14493.0
2020-07-31 11:50:00,55.04,55.06,54.84,54.91,18657.0,48.2428,48.2604,48.0675,48.1289,18657.0
2020-07-31 11:55:00,54.91,54.95,54.69,54.71,18764.0,48.1289,48.164,47.9361,47.9536,18764.0
2020-07-31 12:00:00,54.7,54.73,54.54,54.61,16695.0,47.9448,47.9711,47.8046,47.8659,16695.0
2020-07-31 12:05:00,54.6,54.76,54.57,54.57,18912.0,47.8572,47.9974,47.8309,47.8309,18912.0
2020-07-31 12:10:00,54.57,54.66,54.57,54.62,13330.0,47.8309,47.9098,47.8309,47.8747,13330.0
2020-07-31 12:15:00,54.59,54.6,54.42,54.45,18932.0,47.8484,47.8572,47.6994,47.7257,18932.0
2020-07-31 12:20:00,54.46,54.6,54.45,54.56,15564.0,47.7345,47.8572,47.7257,47.8221,15564.0
2020-07-31 12:25:00,54.57,54.59,54.53,54.53,11866.0,47.8309,47.8484,47.7958,47.7958,11866.0
2020-07-31 12:30:00,54.52,54.53,54.44,54.44,13994.0,47.7871,47.7958,47.7169,47.7169,13994.0
2020-07-31 12:35:00,54.43,54.45,54.35,54.37,9799.0,47.7082,47.7257,47.6381,47.6556,9799.0
2020-07-31 12:40:00,54.37,54.47,54.35,54.37,17250.0,47.6556,47.7432,47.6381,47.6556,17250.0
2020-07-31 12:45:00,54.36,54.39,54.31,54.36,12933.0,47.6468,47.6731,47.603,47.6468,12933.0
2020-07-31 12:50:00,54.34,54.37,54.28,54.28,13517.0,47.6293,47.6556,47.5767,47.5767,13517.0
2020-07-31 12:55:00,54.29,54.29,54.2,54.25,28648.0,47.5855,47.5855,47.5066,47.5504,28648.0
2020-07-31 13:00:00,54.25,54.26,54.17,54.24,12157.0,47.5504,47.5592,47.4803,47.5416,12157.0
2020-07-31 13:05:00,54.25,54.31,54.23,54.25,10723.0,47.5504,47.603,47.5329,47.5504,10723.0
2020-07-31 13:10:00,54.24,54.26,54.1,54.1,18230.0,47.5416,47.5592,47.4189,47.4189,18230.0
2020-07-31 13:15:00,54.1,54.19,54.1,54.17,15895.0,47.4189,47.4978,47.4189,47.4803,15895.0
2020-07-31 13:20:00,54.17,54.27,54.17,54.26,10842.0,47.4803,47.5679,47.4803,47.5592,10842.0
2020-07-31 13:25:00,54.26,54.29,54.21,54.23,13935.0,47.5592,47.5855,47.5153,47.5329,13935.0
2020-07-31 13:30:00,54.23,54.32,54.15,54.15,14224.0,47.5329,47.6118,47.4628,47.4628,14224.0
2020-07-31 13:35:00,54.15,54.21,54.15,54.2,13844.0,47.4628,47.5153,47.4628,47.5066,13844.0
2020-07-31 13:40:00,54.21,54.22,54.14,54.17,12150.0,47.5153,47.5241,47.454,47.4803,12150.0
2020-07-31 13:45:00,54.17,54.22,54.13,54.21,10150.0,47.4803,47.5241,47.4452,47.5153,10150.0
2020-07-31 13:50:00,54.22,54.37,54.22,54.35,12340.0,47.5241,47.6556,47.5241,47.6381,12340.0
2020-07-31 13:55:00,54.35,54.35,54.12,54.12,13601.0,47.6381,47.6381,47.4365,47.4365,13601.0
2020-07-31 14:00:00,54.14,54.21,54.13,54.16,15078.0,47.454,47.5153,47.4452,47.4715,15078.0
2020-07-31 14:05:00,54.16,54.16,54.02,54.04,15616.0,47.4715,47.4715,47.3488,47.3663,15616.0
2020-07-31 14:10:00,54.04,54.05,54.0,54.01,15497.0,47.3663,47.3751,47.3313,47.34,15497.0
2020-07-31 14:15:00,54.02,54.08,53.99,53.99,14920.0,47.3488,47.4014,47.3225,47.3225,14920.0
2020-07-31 14:20:00,53.99,54.0,53.91,53.96,19293.0,47.3225,47.3313,47.2524,47.2962,19293.0
2020-07-31 14:25:00,53.96,54.02,53.94,54.01,11822.0,47.2962,47.3488,47.2787,47.34,11822.0
2020-07-31 14:30:00,54.01,54.19,54.0,54.14,20512.0,47.34,47.4978,47.3313,47.454,20512.0
2020-07-31 14:35:00,54.13,54.18,54.12,54.12,17926.0,47.4452,47.4891,47.4365,47.4365,17926.0
2020-07-31 14:40:00,54.12,54.27,54.11,54.27,18156.0,47.4365,47.5679,47.4277,47.5679,18156.0
2020-07-31 14:45:00,54.26,54.29,54.21,54.23,12273.0,47.5592,47.5855,47.5153,47.5329,12273.0
2020-07-31 14:50:00,54.23,54.26,54.19,54.22,17367.0,47.5329,47.5592,47.4978,47.5241,17367.0
2020-07-31 14:55:00,54.22,54.33,54.21,54.32,17588.0,47.5241,47.6205,47.5153,47.6118,17588.0
2020-07-31 15:00:00,54.31,54.37,54.27,54.34,18683.0,47.603,47.6556,47.5679,47.6293,18683.0
2020-07-31 15:05:00,54.34,54.39,54.33,54.36,21132.0,47.6293,47.6731,47.6205,47.6468,21132.0
2020-07-31 15:10:00,54.36,54.39,54.24,54.26,16210.0,47.6468,47.6731,47.5416,47.5592,16210.0
2020-07-31 15:15:00,54.26,54.31,54.15,54.24,22215.0,47.5592,47.603,47.4628,47.5416,22215.0
2020-07-31 15:20:00,54.24,54.3,54.24,54.27,24355.0,47.5416,47.5942,47.5416,47.5679,24355.0
2020-07-31 15:25:00,54.26,54.29,54.2,54.27,23946.0,47.5592,47.5855,47.5066,47.5679,23946.0
2020-07-31 15:30:00,54.28,54.38,54.24,54.29,48296.0,47.5767,47.6644,47.5416,47.5855,48296.0
2020-07-31 15:35:00,54.29,54.37,54.28,54.29,48334.0,47.5855,47.6556,47.5767,47.5855,48334.0
2020-07-31 15:40:00,54.27,54.36,54.25,54.33,52515.0,47.5679,47.6468,47.5504,47.6205,52515.0
2020-07-31 15:45:00,54.33,54.47,54.29,54.35,90399.0,47.6205,47.7432,47.5855,47.6381,90399.0
2020-07-31 15:50:00,54.41,54.81,54.35,54.78,223263.0,47.6906,48.0413,47.6381,48.015,223263.0
2020-07-31 15:55:00,54.77,54.77,54.5,54.59,387818.0,48.0062,48.0062,47.7695,47.8484,387818.0
2020-08-03 09:30:00,55.55,56.6,55.54,56.45,145973.0,48.6899,49.6102,48.6811,49.4787,145973.0
2020-08-03 09:35:00,56.48,57.27,56.45,57.22,62972.0,49.505,50.1975,49.4787,50.1536,62972.0
2020-08-03 09:40:00,57.23,57.65,57.2,57.5,48047.0,50.1624,50.5305,50.1361,50.399,48047.0
2020-08-03 09:45:00,57.49,57.56,57.12,57.13,51303.0,50.3903,50.4516,50.066,50.0747,51303.0
2020-08-03 09:50:00,57.15,57.19,56.82,56.93,29794.0,50.0923,50.1273,49.803,49.8994,29794.0
2020-08-03 09:55:00,56.96,57.03,56.85,56.93,22357.0,49.9257,49.9871,49.8293,49.8994,22357.0
2020-08-03 10:00:00,56.92,57.56,56.92,57.25,72570.0,49.8907,50.4516,49.8907,50.1799,72570.0
2020-08-03 10:05:00,57.24,57.25,56.97,57.25,34708.0,50.1712,50.1799,49.9345,50.1799,34708.0
2020-08-03 10:10:00,57.25,57.6,57.25,57.56,22837.0,50.1799,50.4867,50.1799,50.4516,22837.0
2020-08-03 10:15:00,57.57,57.75,57.53,57.69,26699.0,50.4604,50.6182,50.4253,50.5656,26699.0
2020-08-03 10:20:00,57.68,57.71,57.35,57.35,23036.0,50.5568,50.5831,50.2676,50.2676,23036.0
2020-08-03 10:25:00,57.35,57.42,57.12,57.21,28534.0,50.2676,50.3289,50.066,50.1449,28534.0
2020-08-03 10:30:00,57.19,57.45,57.18,57.27,19218.0,50.1273,50.3552,50.1186,50.1975,19218.0
2020-08-03 10:35:00,57.27,57.31,57.0,57.0,17897.0,50.1975,50.2325,49.9608,49.9608,17897.0
2020-08-03 10:40:00,57.01,57.32,56.99,57.29,17379.0,49.9696,50.2413,49.952,50.215,17379.0
2020-08-03 10:45:00,57.32,57.37,57.2,57.26,13960.0,50.2413,50.2851,50.1361,50.1887,13960.0
2020-08-03 10:50:00,57.26,57.39,57.23,57.36,11608.0,50.1887,50.3026,50.1624,50.2763,11608.0
2020-08-03 10:55:00,57.37,57.43,57.26,57.37,19914.0,50.2851,50.3377,50.1887,50.2851,19914.0
2020-08-03 11:00:00,57.44,57.44,57.27,57.38,9723.0,50.3465,50.3465,50.1975,50.2939,9723.0
2020-08-03 11:05:00,57.44,57.54,57.42,57.51,15531.0,50.3465,50.4341,50.3289,50.4078,15531.0
2020-08-03 11:10:00,57.53,57.59,57.45,57.54,12756.0,50.4253,50.4779,50.3552,50.4341,12756.0
2020-08-03 11:15:00,57.57,57.66,57.5,57.56,14262.0,50.4604,50.5393,50.399,50.4516,14262.0
2020-08-03 11:20:00,57.54,57.57,57.35,57.35,20051.0,50.4341,50.4604,50.2676,50.2676,20051.0
2020-08-03 11:25:00,57.35,57.46,57.32,57.45,13971.0,50.2676,50.364,50.2413,50.3552,13971.0
2020-08-03 11:30:00,57.45,57.55,57.41,57.42,16814.0,50.3552,50.4429,50.3202,50.3289,16814.0
2020-08-03 11:35:00,57.42,57.54,57.4,57.52,14107.0,50.3289,50.4341,50.3114,50.4166,14107.0
2020-08-03 11:40:00,57.52,57.72,57.52,57.71,16551.0,50.4166,50.5919,50.4166,50.5831,16551.0
2020-08-03 11:45:00,57.74,57.84,57.7,57.78,13598.0,50.6094,50.6971,50.5744,50.6445,13598.0
2020-08-03 11:50:00,57.77,57.77,57.61,57.67,16134.0,50.6357,50.6357,50.4955,50.5481,16134.0
2020-08-03 11:55:00,57.69,57.69,57.42,57.42,18167.0,50.5656,50.5656,50.3289,50.3289,18167.0
2020-08-03 12:00:00,57.43,57.49,57.4,57.46,10446.0,50.3377,50.3903,50.3114,50.364,10446.0
2020-08-03 12:05:00,57.46,57.58,57.46,57.54,13556.0,50.364,50.4692,50.364,50.4341,13556.0
2020-08-03 12:10:00,57.54,57.68,57.53,57.64,13716.0,50.4341,50.5568,50.4253,50.5218,13716.0
2020-08-03 12:15:00,57.66,57.73,57.66,57.67,14675.0,50.5393,50.6006,50.5393,50.5481,14675.0
2020-08-03 12:20:00,57.66,57.7,57.63,57.69,17003.0,50.5393,50.5744,50.513,50.5656,17003.0
2020-08-03 12:25:00,57.68,57.69,57.55,57.61,14746.0,50.5568,50.5656,50.4429,50.4955,14746.0
2020-08-03 12:30:00,57.6,57.66,57.57,57.59,13246.0,50.4867,50.5393,50.4604,50.4779,13246.0
2020-08-03 12:35:00,57.57,57.67,57.52,57.64,16360.0,50.4604,50.5481,50.4166,50.5218,16360.0
2020-08-03 12:40:00,57.67,57.67,57.58,57.61,11773.0,50.5481,50.5481,50.4692,50.4955,11773.0
2020-08-03 12:45:00,57.6,57.71,57.6,57.7,12259.0,50.4867,50.5831,50.4867,50.5744,12259.0
2020-08-03 12:50:00,57.7,57.83,57.69,57.83,11474.0,50.5744,50.6883,50.5656,50.6883,11474.0
2020-08-03 12:55:00,57.82,57.9,57.8,57.83,22731.0,50.6795,50.7497,50.662,50.6883,22731.0
2020-08-03 13:00:00,57.84,57.85,57.8,57.85,10524.0,50.6971,50.7058,50.662,50.7058,10524.0
2020-08-03 13:05:00,57.84,57.87,57.77,57.79,12795.0,50.6971,50.7234,50.6357,50.6532,12795.0
2020-08-03 13:10:00,57.8,57.85,57.79,57.84,9558.0,50.662,50.7058,50.6532,50.6971,9558.0
2020-08-03 13:15:00,57.85,57.94,57.84,57.94,19929.0,50.7058,50.7847,50.6971,50.7847,19929.0
2020-08-03 13:20:00,57.93,58.0,57.93,57.99,15725.0,50.7759,50.8373,50.7759,50.8285,15725.0
2020-08-03 13:25:00,57.97,58.05,57.94,58.03,20384.0,50.811,50.8811,50.7847,50.8636,20384.0
2020-08-03 13:30:00,58.03,58.09,57.98,58.09,13355.0,50.8636,50.9162,50.8198,50.9162,13355.0
2020-08-03 13:35:00,58.08,58.15,58.06,58.13,11528.0,50.9074,50.9688,50.8899,50.9512,11528.0
2020-08-03 13:40:00,58.14,58.14,57.99,58.05,13967.0,50.96,50.96,50.8285,50.8811,13967.0
2020-08-03 13:45:00,58.05,58.17,58.03,58.12,18958.0,50.8811,50.9863,50.8636,50.9425,18958.0
2020-08-03 13:50:00,58.12,58.13,57.98,58.0,17884.0,50.9425,50.9512,50.8198,50.8373,17884.0
2020-08-03 13:55:00,57.99,58.01,57.97,57.98,12380.0,50.8285,50.8461,50.811,50.8198,12380.0
2020-08-03 14:00:00,58.0,58.03,57.94,58.03,21851.0,50.8373,50.8636,50.7847,50.8636,21851.0
2020-08-03 14:05:00,58.03,58.03,57.94,58.02,13788.0,50.8636,50.8636,50.7847,50.8548,13788.0
2020-08-03 14:10:00,58.02,58.02,57.96,57.97,12906.0,50.8548,50.8548,50.8022,50.811,12906.0
2020-08-03 14:15:00,57.98,58.0,57.95,57.98,12589.0,50.8198,50.8373,50.7935,50.8198,12589.0
2020-08-03 14:20:00,57.98,58.02,57.97,58.0,17762.0,50.8198,50.8548,50.811,50.8373,17762.0
2020-08-03 14:25:00,58.0,58.05,57.99,58.04,14732.0,50.8373,50.8811,50.8285,50.8724,14732.0
2020-08-03 14:30:00,58.04,58.3,58.0,58.3,19750.0,50.8724,51.1003,50.8373,51.1003,19750.0
2020-08-03 14:35:00,58.3,58.31,58.24,58.29,13852.0,51.1003,51.109,51.0477,51.0915,13852.0
2020-08-03 14:40:00,58.29,58.3,58.22,58.27,12327.0,51.0915,51.1003,51.0301,51.074,12327.0
2020-08-03 14:45:00,58.26,58.31,58.24,58.24,13326.0,51.0652,51.109,51.0477,51.0477,13326.0
2020-08-03 14:50:00,58.24,58.24,58.17,58.17,13227.0,51.0477,51.0477,50.9863,50.9863,13227.0
2020-08-03 14:55:00,58.18,58.21,58.14,58.21,13916.0,50.9951,51.0214,50.96,51.0214,13916.0
2020-08-03 15:00:00,58.22,58.24,58.12,58.21,15266.0,51.0301,51.0477,50.9425,51.0214,15266.0
2020-08-03 15:05:00,58.2,58.26,58.16,58.25,14560.0,51.0126,51.0652,50.9775,51.0564,14560.0
2020-08-03 15:10:00,58.26,58.26,58.21,58.25,21971.0,51.0652,51.0652,51.0214,51.0564,21971.0
2020-08-03 15:15:00,58.25,58.25,58.17,58.24,16059.0,51.0564,51.0564,50.9863,51.0477,16059.0
2020-08-03 15:20:00,58.24,58.28,58.2,58.21,27325.0,51.0477,51.0827,51.0126,51.0214,27325.0
2020-08-03 15:25:00,58.21,58.25,58.19,58.19,21442.0,51.0214,51.0564,51.0038,51.0038,21442.0
2020-08-03 15:30:00,58.19,58.22,58.0,58.06,40956.0,51.0038,51.0301,50.8373,50.8899,40956.0
2020-08-03 15:35:00,58.05,58.09,57.97,58.08,49333.0,50.8811,50.9162,50.811,50.9074,49333.0
2020-08-03 15:40:00,58.06,58.23,58.05,58.22,46385.0,50.8899,51.0389,50.8811,51.0301,46385.0
2020-08-03 15:45:00,58.23,58.25,58.16,58.18,51695.0,51.0389,51.0564,50.9775,50.9951,51695.0
2020-08-03 15:50:00,58.17,58.27,58.12,58.26,100811.0,50.9863,51.074,50.9425,51.0652,100811.0
2020-08-03 15:55:00,58.26,58.26,57.99,58.04,251287.0,51.0652,51.0652,50.8285,50.8724,251287.0
2020-08-04 09:30:00,57.76,57.88,57.63,57.7,22854.0,50.6269,50.7321,50.513,50.5744,22854.0
2020-08-04 09:35:00,57.61,57.62,57.23,57.23,16222.0,50.4955,50.5042,50.1624,50.1624,16222.0
2020-08-04 09:40:00,57.24,57.54,57.17,57.54,18170.0,50.1712,50.4341,50.1098,50.4341,18170.0
2020-08-04 09:45:00,57.55,57.55,57.35,57.46,10616.0,50.4429,50.4429,50.2676,50.364,10616.0
2020-08-04 09:50:00,57.44,57.54,57.19,57.19,13283.0,50.3465,50.4341,50.1273,50.1273,13283.0
2020-08-04 09:55:00,57.23,57.24,57.03,57.24,12819.0,50.1624,50.1712,49.9871,50.1712,12819.0
2020-08-04 10:00:00,57.26,57.4,57.22,57.38,6713.0,50.1887,50.3114,50.1536,50.2939,6713.0
2020-08-04 10:05:00,57.37,57.51,57.34,57.51,19842.0,50.2851,50.4078,50.2588,50.4078,19842.0
2020-08-04 10:10:00,57.53,57.84,57.53,57.8,14604.0,50.4253,50.6971,50.4253,50.662,14604.0
2020-08-04 10:15:00,57.78,57.81,57.59,57.6,14137.0,50.6445,50.6708,50.4779,50.4867,14137.0
2020-08-04 10:20:00,57.59,57.76,57.59,57.66,17881.0,50.4779,50.6269,50.4779,50.5393,17881.0
2020-08-04 10:25:00,57.67,57.71,57.61,57.66,21275.0,50.5481,50.5831,50.4955,50.5393,21275.0
2020-08-04 10:30:00,57.65,57.9,57.61,57.89,29292.0,50.5305,50.7497,50.4955,50.7409,29292.0
2020-08-04 10:35:00,57.88,57.94,57.82,57.93,27518.0,50.7321,50.7847,50.6795,50.7759,27518.0
2020-08-04 10:40:00,57.93,58.18,57.87,58.18,12346.0,50.7759,50.9951,50.7234,50.9951,12346.0
2020-08-04 10:45:00,58.15,58.24,58.11,58.13,14303.0,50.9688,51.0477,50.9337,50.9512,14303.0
2020-08-04 10:50:00,58.15,58.22,58.01,58.01,17788.0,50.9688,51.0301,50.8461,50.8461,17788.0
2020-08-04 10:55:00,58.0,58.07,57.99,57.99,35408.0,50.8373,50.8987,50.8285,50.8285,35408.0
2020-08-04 11:00:00,58.03,58.04,57.91,57.92,15090.0,50.8636,50.8724,50.7584,50.7672,15090.0
2020-08-04 11:05:00,57.91,58.08,57.91,58.02,18524.0,50.7584,50.9074,50.7584,50.8548,18524.0
2020-08-04 11:10:00,58.04,58.15,58.01,58.14,15575.0,50.8724,50.9688,50.8461,50.96,15575.0
2020-08-04 11:15:00,58.14,58.15,58.05,58.14,19547.0,50.96,50.9688,50.8811,50.96,19547.0
2020-08-04 11:20:00,58.14,58.18,57.94,58.09,19118.0,50.96,50.9951,50.7847,50.9162,19118.0
2020-08-04 11:25:00,58.11,58.19,58.01,58.11,10604.0,50.9337,51.0038,50.8461,50.9337,10604.0
2020-08-04 11:30:00,58.13,58.16,58.02,58.03,10083.0,50.9512,50.9775,50.8548,50.8636,10083.0
2020-08-04 11:35:00,58.03,58.12,58.02,58.11,9436.0,50.8636,50.9425,50.8548,50.9337,9436.0
2020-08-04 11:40:00,58.11,58.18,58.05,58.1,13680.0,50.9337,50.9951,50.8811,50.925,13680.0
2020-08-04 11:45:00,58.11,58.15,58.07,58.15,9077.0,50.9337,50.9688,50.8987,50.9688,9077.0
2020-08-04 11:50:00,58.18,58.18,58.03,58.06,28515.0,50.9951,50.9951,50.8636,50.8899,28515.0
2020-08-04 11:55:00,58.06,58.11,58.0,58.02,7652.0,50.8899,50.9337,50.8373,50.8548,7652.0
2020-08-04 12:00:00,58.02,58.04,57.95,58.04,7654.0,50.8548,50.8724,50.7935,50.8724,7654.0
2020-08-04 12:05:00,58.03,58.07,58.02,58.05,6234.0,50.8636,50.8987,50.8548,50.8811,6234.0
2020-08-04 12:10:00,58.06,58.13,58.05,58.13,4683.0,50.8899,50.9512,50.8811,50.9512,4683.0
2020-08-04 12:15:00,58.13,58.23,58.13,58.19,8863.0,50.9512,51.0389,50.9512,51.0038,8863.0
2020-08-04 12:20:00,58.21,58.34,58.21,58.34,9418.0,51.0214,51.1353,51.0214,51.1353,9418.0
2020-08-04 12:25:00,58.33,58.34,58.17,58.23,7361.0,51.1265,51.1353,50.9863,51.0389,7361.0
2020-08-04 12:30:00,58.23,58.24,58.18,58.23,9356.0,51.0389,51.0477,50.9951,51.0389,9356.0
2020-08-04 12:35:00,58.23,58.26,58.18,58.19,10909.0,51.0389,51.0652,50.9951,51.0038,10909.0
2020-08-04 12:40:00,58.2,58.28,58.18,58.26,9228.0,51.0126,51.0827,50.9951,51.0652,9228.0
2020-08-04 12:45:00,58.26,58.29,58.24,58.28,9522.0,51.0652,51.0915,51.0477,51.0827,9522.0
2020-08-04 12:50:00,58.28,58.29,58.04,58.06,10885.0,51.0827,51.0915,50.8724,50.8899,10885.0
2020-08-04 12:55:00,58.09,58.11,58.07,58.09,6204.0,50.9162,50.9337,50.8987,50.9162,6204.0
2020-08-04 13:00:00,58.08,58.08,57.95,58.03,12125.0,50.9074,50.9074,50.7935,50.8636,12125.0
2020-08-04 13:05:00,58.04,58.11,58.03,58.11,8375.0,50.8724,50.9337,50.8636,50.9337,8375.0
2020-08-04 13:10:00,58.11,58.14,58.1,58.12,10213.0,50.9337,50.96,50.925,50.9425,10213.0
2020-08-04 13:15:00,58.14,58.2,58.14,58.2,5607.0,50.96,51.0126,50.96,51.0126,5607.0
2020-08-04 13:20:00,58.21,58.22,58.11,58.13,7675.0,51.0214,51.0301,50.9337,50.9512,7675.0
2020-08-04 13:25:00,58.13,58.17,58.08,58.08,16349.0,50.9512,50.9863,50.9074,50.9074,16349.0
2020-08-04 13:30:00,58.09,58.12,58.03,58.09,11078.0,50.9162,50.9425,50.8636,50.9162,11078.0
2020-08-04 13:35:00,58.08,58.1,58.02,58.1,6903.0,50.9074,50.925,50.8548,50.925,6903.0
2020-08-04 13:40:00,58.1,58.1,57.93,57.96,15809.0,50.925,50.925,50.7759,50.8022,15809.0
2020-08-04 13:45:00,57.96,57.97,57.92,57.92,10517.0,50.8022,50.811,50.7672,50.7672,10517.0
2020-08-04 13:50:00,57.92,57.96,57.91,57.95,12722.0,50.7672,50.8022,50.7584,50.7935,12722.0
2020-08-04 13:55:00,57.95,58.0,57.9,57.99,11066.0,50.7935,50.8373,50.7497,50.8285,11066.0
2020-08-04 14:00:00,57.98,57.99,57.91,57.95,8690.0,50.8198,50.8285,50.7584,50.7935,8690.0
2020-08-04 14:05:00,57.95,57.98,57.92,57.97,9717.0,50.7935,50.8198,50.7672,50.811,9717.0
2020-08-04 14:10:00,57.97,58.0,57.93,58.0,11918.0,50.811,50.8373,50.7759,50.8373,11918.0
2020-08-04 14:15:00,58.0,58.04,57.86,57.86,14611.0,50.8373,50.8724,50.7146,50.7146,14611.0
2020-08-04 14:20:00,57.86,57.86,57.75,57.76,12275.0,50.7146,50.7146,50.6182,50.6269,12275.0
2020-08-04 14:25:00,57.74,57.74,57.68,57.73,13465.0,50.6094,50.6094,50.5568,50.6006,13465.0
2020-08-04 14:30:00,57.73,57.75,57.59,57.6,17974.0,50.6006,50.6182,50.4779,50.4867,17974.0
2020-08-04 14:35:00,57.59,57.64,57.56,57.57,14117.0,50.4779,50.5218,50.4516,50.4604,14117.0
2020-08-04 14:40:00,57.56,57.64,57.54,57.62,10153.0,50.4516,50.5218,50.4341,50.5042,10153.0
2020-08-04 14:45:00,57.64,57.69,57.63,57.65,11296.0,50.5218,50.5656,50.513,50.5305,11296.0
2020-08-04 14:50:00,57.65,57.78,57.64,57.77,9775.0,50.5305,50.6445,50.5218,50.6357,9775.0
2020-08-04 14:55:00,57.78,57.87,57.78,57.87,10553.0,50.6445,50.7234,50.6445,50.7234,10553.0
2020-08-04 15:00:00,57.87,57.88,57.78,57.8,8926.0,50.7234,50.7321,50.6445,50.662,8926.0
2020-08-04 15:05:00,57.8,57.86,57.8,57.84,11003.0,50.662,50.7146,50.662,50.6971,11003.0
2020-08-04 15:10:00,57.85,57.9,57.82,57.9,9765.0,50.7058,50.7497,50.6795,50.7497,9765.0
2020-08-04 15:15:00,57.9,57.91,57.81,57.85,12656.0,50.7497,50.7584,50.6708,50.7058,12656.0
2020-08-04 15:20:00,57.86,57.87,57.79,57.86,15094.0,50.7146,50.7234,50.6532,50.7146,15094.0
2020-08-04 15:25:00,57.85,57.89,57.84,57.85,14060.0,50.7058,50.7409,50.6971,50.7058,14060.0
2020-08-04 15:30:00,57.85,57.86,57.78,57.83,20633.0,50.7058,50.7146,50.6445,50.6883,20633.0
2020-08-04 15:35:00,57.83,57.87,57.75,57.83,23947.0,50.6883,50.7234,50.6182,50.6883,23947.0
2020-08-04 15:40:00,57.83,57.83,57.71,57.79,50840.0,50.6883,50.6883,50.5831,50.6532,50840.0
2020-08-04 15:45:00,57.79,57.94,57.78,57.93,37328.0,50.6532,50.7847,50.6445,50.7759,37328.0
2020-08-04 15:50:00,57.93,57.96,57.84,57.88,64831.0,50.7759,50.8022,50.6971,50.7321,64831.0
2020-08-04 15:55:00,57.88,57.95,57.81,57.83,112803.0,50.7321,50.7935,50.6708,50.6883,112803.0
2020-08-05 09:30:00,58.64,58.97,58.35,58.67,69948.0,51.3983,51.6875,51.1441,51.4246,69948.0
2020-08-05 09:35:00,58.71,58.72,57.99,58.15,31209.0,51.4596,51.4684,50.8285,50.9688,31209.0
2020-08-05 09:40:00,58.09,58.25,57.92,58.03,20503.0,50.9162,51.0564,50.7672,50.8636,20503.0
2020-08-05 09:45:00,58.01,58.43,57.97,58.42,21752.0,50.8461,51.2142,50.811,51.2054,21752.0
2020-08-05 09:50:00,58.43,58.44,58.14,58.16,15559.0,51.2142,51.223,50.96,50.9775,15559.0
2020-08-05 09:55:00,58.14,58.38,58.14,58.29,17344.0,50.96,51.1704,50.96,51.0915,17344.0
2020-08-05 10:00:00,58.33,58.34,57.99,57.99,17467.0,51.1265,51.1353,50.8285,50.8285,17467.0
2020-08-05 10:05:00,57.99,58.17,57.91,57.94,23353.0,50.8285,50.9863,50.7584,50.7847,23353.0
2020-08-05 10:10:00,57.94,57.94,57.7,57.72,33650.0,50.7847,50.7847,50.5744,50.5919,33650.0
2020-08-05 10:15:00,57.72,57.92,57.71,57.91,15315.0,50.5919,50.7672,50.5831,50.7584,15315.0
2020-08-05 10:20:00,57.91,57.91,57.68,57.69,20767.0,50.7584,50.7584,50.5568,50.5656,20767.0
2020-08-05 10:25:00,57.7,57.71,57.51,57.62,23386.0,50.5744,50.5831,50.4078,50.5042,23386.0
2020-08-05 10:30:00,57.65,57.68,57.54,57.54,23821.0,50.5305,50.5568,50.4341,50.4341,23821.0
2020-08-05 10:35:00,57.53,57.55,57.41,57.46,26963.0,50.4253,50.4429,50.3202,50.364,26963.0
2020-08-05 10:40:00,57.46,57.64,57.44,57.57,19370.0,50.364,50.5218,50.3465,50.4604,19370.0
2020-08-05 10:45:00,57.58,57.71,57.51,57.56,19170.0,50.4692,50.5831,50.4078,50.4516,19170.0
2020-08-05 10:50:00,57.56,57.66,57.53,57.64,19890.0,50.4516,50.5393,50.4253,50.5218,19890.0
2020-08-05 10:55:00,57.64,57.66,57.55,57.56,16136.0,50.5218,50.5393,50.4429,50.4516,16136.0
2020-08-05 11:00:00,57.57,57.59,57.38,57.46,30086.0,50.4604,50.4779,50.2939,50.364,30086.0
2020-08-05 11:05:00,57.49,57.55,57.4,57.52,12178.0,50.3903,50.4429,50.3114,50.4166,12178.0
2020-08-05 11:10:00,57.52,57.58,57.5,57.53,11508.0,50.4166,50.4692,50.399,50.4253,11508.0
2020-08-05 11:15:00,57.54,57.59,57.52,57.54,16453.0,50.4341,50.4779,50.4166,50.4341,16453.0
2020-08-05 11:20:00,57.55,57.56,57.44,57.45,13298.0,50.4429,50.4516,50.3465,50.3552,13298.0
2020-08-05 11:25:00,57.45,57.57,57.39,57.49,24182.0,50.3552,50.4604,50.3026,50.3903,24182.0
2020-08-05 11:30:00,57.49,57.67,57.49,57.62,14539.0,50.3903,50.5481,50.3903,50.5042,14539.0
2020-08-05 11:35:00,57.63,57.72,57.52,57.69,17269.0,50.513,50.5919,50.4166,50.5656,17269.0
2020-08-05 11:40:00,57.7,57.8,57.7,57.73,16756.0,50.5744,50.662,50.5744,50.6006,16756.0
2020-08-05 11:45:00,57.75,57.78,57.67,57.78,30215.0,50.6182,50.6445,50.5481,50.6445,30215.0
2020-08-05 11:50:00,57.78,57.84,57.69,57.75,14184.0,50.6445,50.6971,50.5656,50.6182,14184.0
2020-08-05 11:55:00,57.75,57.86,57.75,57.83,11111.0,50.6182,50.7146,50.6182,50.6883,11111.0
2020-08-05 12:00:00,57.79,57.8,57.67,57.77,9566.0,50.6532,50.662,50.5481,50.6357,9566.0
2020-08-05 12:05:00,57.79,57.8,57.7,57.74,8207.0,50.6532,50.662,50.5744,50.6094,8207.0
2020-08-05 12:10:00,57.74,57.74,57.63,57.71,13188.0,50.6094,50.6094,50.513,50.5831,13188.0
2020-08-05 12:15:00,57.7,57.7,57.61,57.65,13810.0,50.5744,50.5744,50.4955,50.5305,13810.0
2020-08-05 12:20:00,57.65,57.7,57.62,57.63,14950.0,50.5305,50.5744,50.5042,50.513,14950.0
2020-08-05 12:25:00,57.63,57.69,57.6,57.68,8333.0,50.513,50.5656,50.4867,50.5568,8333.0
2020-08-05 12:30:00,57.67,57.69,57.61,57.66,10800.0,50.5481,50.5656,50.4955,50.5393,10800.0
2020-08-05 12:35:00,57.66,57.77,57.62,57.77,37660.0,50.5393,50.6357,50.5042,50.6357,37660.0
2020-08-05 12:40:00,57.77,57.8,57.73,57.8,9822.0,50.6357,50.662,50.6006,50.662,9822.0
2020-08-05 12:45:00,57.8,57.85,57.75,57.76,8015.0,50.662,50.7058,50.6182,50.6269,8015.0
2020-08-05 12:50:00,57.76,57.79,57.72,57.76,11710.0,50.6269,50.6532,50.5919,50.6269,11710.0
2020-08-05 12:55:00,57.76,57.79,57.71,57.72,10405.0,50.6269,50.6532,50.5831,50.5919,10405.0
2020-08-05 13:00:00,57.72,57.73,57.64,57.69,10619.0,50.5919,50.6006,50.5218,50.5656,10619.0
2020-08-05 13:05:00,57.69,57.7,57.64,57.68,15460.0,50.5656,50.5744,50.5218,50.5568,15460.0
2020-08-05 13:10:00,57.69,57.71,57.52,57.52,10884.0,50.5656,50.5831,50.4166,50.4166,10884.0
2020-08-05 13:15:00,57.53,57.57,57.5,57.52,13646.0,50.4253,50.4604,50.399,50.4166,13646.0
2020-08-05 13:20:00,57.52,57.59,57.49,57.52,9653.0,50.4166,50.4779,50.3903,50.4166,9653.0
2020-08-05 13:25:00,57.53,57.55,57.43,57.44,15673.0,50.4253,50.4429,50.3377,50.3465,15673.0
2020-08-05 13:30:00,57.42,57.45,57.28,57.41,105099.0,50.3289,50.3552,50.2062,50.3202,105099.0
2020-08-05 13:35:00,57.41,57.41,57.16,57.21,172136.0,50.3202,50.3202,50.101,50.1449,172136.0
2020-08-05 13:40:00,57.18,57.55,57.09,57.54,128286.0,50.1186,50.4429,50.0397,50.4341,128286.0
2020-08-05 13:45:00,57.57,57.65,57.44,57.62,21433.0,50.4604,50.5305,50.3465,50.5042,21433.0
2020-08-05 13:50:00,57.63,57.64,57.51,57.59,20129.0,50.513,50.5218,50.4078,50.4779,20129.0
2020-08-05 13:55:00,57.58,57.66,57.5,57.6,15931.0,50.4692,50.5393,50.399,50.4867,15931.0
2020-08-05 14:00:00,57.59,57.68,57.57,57.58,10892.0,50.4779,50.5568,50.4604,50.4692,10892.0
2020-08-05 14:05:00,57.58,57.63,57.51,57.51,13682.0,50.4692,50.513,50.4078,50.4078,13682.0
2020-08-05 14:10:00,57.5,57.6,57.47,57.59,12266.0,50.399,50.4867,50.3728,50.4779,12266.0
2020-08-05 14:15:00,57.59,57.63,57.55,57.55,14034.0,50.4779,50.513,50.4429,50.4429,14034.0
2020-08-05 14:20:00,57.55,57.58,57.46,57.51,23221.0,50.4429,50.4692,50.364,50.4078,23221.0
2020-08-05 14:25:00,57.52,57.55,57.49,57.52,11149.0,50.4166,50.4429,50.3903,50.4166,11149.0
2020-08-05 14:30:00,57.53,57.55,57.45,57.5,14686.0,50.4253,50.4429,50.3552,50.399,14686.0
2020-08-05 14:35:00,57.5,57.55,57.49,57.53,15058.0,50.399,50.4429,50.3903,50.4253,15058.0
2020-08-05 14:40:00,57.53,57.56,57.43,57.52,20191.0,50.4253,50.4516,50.3377,50.4166,20191.0
2020-08-05 14:45:00,57.51,57.56,57.48,57.56,17482.0,50.4078,50.4516,50.3815,50.4516,17482.0
2020-08-05 14:50:00,57.56,57.65,57.55,57.63,13230.0,50.4516,50.5305,50.4429,50.513,13230.0
2020-08-05 14:55:00,57.63,57.73,57.61,57.71,14263.0,50.513,50.6006,50.4955,50.5831,14263.0
2020-08-05 15:00:00,57.71,57.72,57.66,57.7,13019.0,50.5831,50.5919,50.5393,50.5744,13019.0
2020-08-05 15:05:00,57.7,57.7,57.57,57.57,18363.0,50.5744,50.5744,50.4604,50.4604,18363.0
2020-08-05 15:10:00,57.57,57.59,57.52,57.52,18548.0,50.4604,50.4779,50.4166,50.4166,18548.0
2020-08-05 15:15:00,57.52,57.69,57.52,57.64,30184.0,50.4166,50.5656,50.4166,50.5218,30184.0
2020-08-05 15:20:00,57.64,57.68,57.59,57.63,23219.0,50.5218,50.5568,50.4779,50.513,23219.0
2020-08-05 15:25:00,57.63,57.69,57.6,57.65,34120.0,50.513,50.5656,50.4867,50.5305,34120.0
2020-08-05 15:30:00,57.66,57.7,57.6,57.62,33876.0,50.5393,50.5744,50.4867,50.5042,33876.0
2020-08-05 15:35:00,57.62,57.67,57.51,57.54,45537.0,50.5042,50.5481,50.4078,50.4341,45537.0
2020-08-05 15:40:00,57.54,57.55,57.42,57.44,47461.0,50.4341,50.4429,50.3289,50.3465,47461.0
2020-08-05 15:45:00,57.45,57.48,57.39,57.4,62398.0,50.3552,50.3815,50.3026,50.3114,62398.0
2020-08-05 15:50:00,57.4,57.61,57.36,57.57,101044.0,50.3114,50.4955,50.2763,50.4604,101044.0
2020-08-05 15:55:00,57.58,57.73,57.52,57.6,123005.0,50.4692,50.6006,50.4166,50.4867,123005.0
2020-08-06 09:30:00,52.5,54.58,52.11,54.08,124012.0,46.0165,47.8397,45.6747,47.4014,124012.0
2020-08-06 09:35:00,53.97,54.08,53.0,53.1,229958.0,47.305,47.4014,46.4548,46.5424,229958.0
2020-08-06 09:40:00,53.12,54.41,53.07,54.39,102440.0,46.56,47.6906,46.5161,47.6731,102440.0
2020-08-06 09:45:00,54.38,54.5,53.93,54.45,66430.0,47.6644,47.7695,47.2699,47.7257,66430.0
2020-08-06 09:50:00,54.4,55.21,54.33,55.1,95797.0,47.6819,48.3919,47.6205,48.2954,95797.0
2020-08-06 09:55:00,55.09,55.45,54.87,54.92,117939.0,48.2867,48.6022,48.0938,48.1377,117939.0
2020-08-06 10:00:00,54.92,54.96,53.83,53.83,59550.0,48.1377,48.1727,47.1823,47.1823,59550.0
2020-08-06 10:05:00,53.81,53.81,53.04,53.16,66629.0,47.1647,47.1647,46.4898,46.595,66629.0
2020-08-06 10:10:00,53.16,53.32,52.89,53.07,50496.0,46.595,46.7353,46.3584,46.5161,50496.0
2020-08-06 10:15:00,53.11,53.24,52.78,53.07,84709.0,46.5512,46.6651,46.2619,46.5161,84709.0
2020-08-06 10:20:00,53.08,53.28,53.04,53.23,59656.0,46.5249,46.7002,46.4898,46.6564,59656.0
2020-08-06 10:25:00,53.21,53.22,52.73,52.83,61913.0,46.6388,46.6476,46.2181,46.3058,61913.0
2020-08-06 10:30:00,52.86,52.86,52.63,52.86,54075.0,46.3321,46.3321,46.1305,46.3321,54075.0
2020-08-06 10:35:00,52.85,52.89,52.59,52.75,30451.0,46.3233,46.3584,46.0954,46.2356,30451.0
2020-08-06 10:40:00,52.76,53.05,52.75,53.04,43640.0,46.2444,46.4986,46.2356,46.4898,43640.0
2020-08-06 10:45:00,53.05,53.3,53.02,53.29,31684.0,46.4986,46.7177,46.4723,46.709,31684.0
2020-08-06 10:50:00,53.27,53.51,53.27,53.42,61641.0,46.6914,46.9018,46.6914,46.8229,61641.0
2020-08-06 10:55:00,53.41,53.64,53.36,53.43,52139.0,46.8141,47.0157,46.7703,46.8317,52139.0
2020-08-06 11:00:00,53.46,53.64,53.43,53.55,33033.0,46.858,47.0157,46.8317,46.9369,33033.0
2020-08-06 11:05:00,53.56,53.56,53.24,53.33,30193.0,46.9456,46.9456,46.6651,46.744,30193.0
2020-08-06 11:10:00,53.34,53.4,53.26,53.37,32980.0,46.7528,46.8054,46.6827,46.7791,32980.0
2020-08-06 11:15:00,53.4,53.51,53.36,53.48,53348.0,46.8054,46.9018,46.7703,46.8755,53348.0
2020-08-06 11:20:00,53.47,53.6,53.45,53.54,40902.0,46.8667,46.9807,46.8492,46.9281,40902.0
2020-08-06 11:25:00,53.52,53.6,53.47,53.52,34534.0,46.9106,46.9807,46.8667,46.9106,34534.0
2020-08-06 11:30:00,53.51,53.72,53.49,53.63,37201.0,46.9018,47.0859,46.8843,47.007,37201.0
2020-08-06 11:35:00,53.63,54.03,53.63,54.01,41845.0,47.007,47.3576,47.007,47.34,41845.0
2020-08-06 11:40:00,54.01,54.08,53.95,53.96,38141.0,47.34,47.4014,47.2875,47.2962,38141.0
2020-08-06 11:45:00,53.96,54.0,53.71,53.77,29502.0,47.2962,47.3313,47.0771,47.1297,29502.0
2020-08-06 11:50:00,53.75,53.75,53.52,53.52,22649.0,47.1122,47.1122,46.9106,46.9106,22649.0
2020-08-06 11:55:00,53.53,53.68,53.51,53.62,18652.0,46.9193,47.0508,46.9018,46.9982,18652.0
2020-08-06 12:00:00,53.62,53.62,53.34,53.37,26377.0,46.9982,46.9982,46.7528,46.7791,26377.0
2020-08-06 12:05:00,53.34,53.35,53.25,53.32,22610.0,46.7528,46.7616,46.6739,46.7353,22610.0
2020-08-06 12:10:00,53.33,53.42,53.26,53.38,15993.0,46.744,46.8229,46.6827,46.7878,15993.0
2020-08-06 12:15:00,53.37,53.47,53.36,53.45,37473.0,46.7791,46.8667,46.7703,46.8492,37473.0
2020-08-06 12:20:00,53.43,53.47,53.3,53.34,35991.0,46.8317,46.8667,46.7177,46.7528,35991.0
2020-08-06 12:25:00,53.35,53.35,53.15,53.21,26577.0,46.7616,46.7616,46.5863,46.6388,26577.0
2020-08-06 12:30:00,53.21,53.29,53.15,53.2,28331.0,46.6388,46.709,46.5863,46.6301,28331.0
2020-08-06 12:35:00,53.22,53.29,53.16,53.16,23895.0,46.6476,46.709,46.595,46.595,23895.0
2020-08-06 12:40:00,53.16,53.26,53.14,53.24,20673.0,46.595,46.6827,46.5775,46.6651,20673.0
2020-08-06 12:45:00,53.24,53.41,53.19,53.21,48983.0,46.6651,46.8141,46.6213,46.6388,48983.0
2020-08-06 12:50:00,53.21,53.22,52.88,52.88,32317.0,46.6388,46.6476,46.3496,46.3496,32317.0
2020-08-06 12:55:00,52.88,52.91,52.72,52.77,27381.0,46.3496,46.3759,46.2094,46.2532,27381.0
2020-08-06 13:00:00,52.73,52.73,52.65,52.7,17370.0,46.2181,46.2181,46.148,46.1918,17370.0
2020-08-06 13:05:00,52.69,52.72,52.65,52.7,10864.0,46.1831,46.2094,46.148,46.1918,10864.0
2020-08-06 13:10:00,52.71,52.77,52.57,52.62,24828.0,46.2006,46.2532,46.0779,46.1217,24828.0
2020-08-06 13:15:00,52.62,52.63,52.44,52.5,32184.0,46.1217,46.1305,45.9639,46.0165,32184.0
2020-08-06 13:20:00,52.5,52.62,52.48,52.61,60545.0,46.0165,46.1217,45.999,46.1129,60545.0
2020-08-06 13:25:00,52.6,52.81,52.6,52.73,33743.0,46.1042,46.2882,46.1042,46.2181,33743.0
2020-08-06 13:30:00,52.72,52.72,52.58,52.6,27127.0,46.2094,46.2094,46.0866,46.1042,27127.0
2020-08-06 13:35:00,52.58,52.71,52.58,52.7,23565.0,46.0866,46.2006,46.0866,46.1918,23565.0
2020-08-06 13:40:00,52.71,52.79,52.7,52.78,39209.0,46.2006,46.2707,46.1918,46.2619,39209.0
2020-08-06 13:45:00,52.78,52.79,52.61,52.63,33674.0,46.2619,46.2707,46.1129,46.1305,33674.0
2020-08-06 13:50:00,52.64,52.66,52.46,52.51,42833.0,46.1392,46.1568,45.9815,46.0253,42833.0
2020-08-06 13:55:00,52.5,52.61,52.49,52.54,32108.0,46.0165,46.1129,46.0078,46.0516,32108.0
2020-08-06 14:00:00,52.55,52.66,52.48,52.65,29371.0,46.0603,46.1568,45.999,46.148,29371.0
2020-08-06 14:05:00,52.66,52.75,52.65,52.68,25103.0,46.1568,46.2356,46.148,46.1743,25103.0
2020-08-06 14:10:00,52.7,52.87,52.69,52.75,41349.0,46.1918,46.3408,46.1831,46.2356,41349.0
2020-08-06 14:15:00,52.73,52.75,52.38,52.39,36711.0,46.2181,46.2356,45.9113,45.9201,36711.0
2020-08-06 14:20:00,52.4,52.47,52.32,52.47,26649.0,45.9289,45.9902,45.8588,45.9902,26649.0
2020-08-06 14:25:00,52.47,52.54,52.4,52.42,30777.0,45.9902,46.0516,45.9289,45.9464,30777.0
2020-08-06 14:30:00,52.41,52.42,52.27,52.3,30179.0,45.9376,45.9464,45.8149,45.8412,30179.0
2020-08-06 14:35:00,52.31,52.52,52.31,52.52,24555.0,45.85,46.0341,45.85,46.0341,24555.0
2020-08-06 14:40:00,52.53,52.93,52.52,52.84,48225.0,46.0428,46.3934,46.0341,46.3145,48225.0
2020-08-06 14:45:00,52.81,52.86,52.65,52.71,48973.0,46.2882,46.3321,46.148,46.2006,48973.0
2020-08-06 14:50:00,52.72,52.74,52.57,52.59,40312.0,46.2094,46.2269,46.0779,46.0954,40312.0
2020-08-06 14:55:00,52.6,52.61,52.51,52.59,38715.0,46.1042,46.1129,46.0253,46.0954,38715.0
2020-08-06 15:00:00,52.6,52.62,52.39,52.41,52153.0,46.1042,46.1217,45.9201,45.9376,52153.0
2020-08-06 15:05:00,52.39,52.43,52.33,52.41,63756.0,45.9201,45.9552,45.8675,45.9376,63756.0
2020-08-06 15:10:00,52.4,52.43,52.34,52.37,59263.0,45.9289,45.9552,45.8763,45.9026,59263.0
2020-08-06 15:15:00,52.36,52.41,52.33,52.38,54461.0,45.8938,45.9376,45.8675,45.9113,54461.0
2020-08-06 15:20:00,52.39,52.39,52.16,52.21,54319.0,45.9201,45.9201,45.7185,45.7623,54319.0
2020-08-06 15:25:00,52.22,52.39,52.19,52.39,58195.0,45.7711,45.9201,45.7448,45.9201,58195.0
2020-08-06 15:30:00,52.39,52.59,52.38,52.57,82286.0,45.9201,46.0954,45.9113,46.0779,82286.0
2020-08-06 15:35:00,52.55,52.83,52.54,52.76,70064.0,46.0603,46.3058,46.0516,46.2444,70064.0
2020-08-06 15:40:00,52.76,52.88,52.69,52.86,87430.0,46.2444,46.3496,46.1831,46.3321,87430.0
2020-08-06 15:45:00,52.87,52.92,52.8,52.83,89414.0,46.3408,46.3847,46.2795,46.3058,89414.0
2020-08-06 15:50:00,52.84,53.28,52.78,53.1,226795.0,46.3145,46.7002,46.2619,46.5424,226795.0
2020-08-06 15:55:00,53.07,53.15,52.81,53.12,276013.0,46.5161,46.5863,46.2882,46.56,276013.0
2020-08-07 09:30:00,52.62,52.74,52.33,52.34,65481.0,46.1217,46.2269,45.8675,45.8763,65481.0
2020-08-07 09:35:00,52.34,52.52,52.12,52.16,50234.0,45.8763,46.0341,45.6835,45.7185,50234.0
2020-08-07 09:40:00,52.17,52.22,51.94,51.97,75930.0,45.7273,45.7711,45.5257,45.552,75930.0
2020-08-07 09:45:00,51.98,52.19,51.83,51.91,67632.0,45.5607,45.7448,45.4293,45.4994,67632.0
2020-08-07 09:50:00,51.91,52.05,51.77,52.03,51035.0,45.4994,45.6221,45.3767,45.6046,51035.0
2020-08-07 09:55:00,52.06,52.07,51.8,51.83,20965.0,45.6309,45.6396,45.403,45.4293,20965.0
2020-08-07 10:00:00,51.82,51.89,51.61,51.83,42198.0,45.4205,45.4819,45.2364,45.4293,42198.0
2020-08-07 10:05:00,51.82,51.87,51.72,51.79,29914.0,45.4205,45.4643,45.3328,45.3942,29914.0
2020-08-07 10:10:00,51.78,51.84,51.73,51.77,34131.0,45.3854,45.438,45.3416,45.3767,34131.0
2020-08-07 10:15:00,51.76,51.86,51.75,51.85,59716.0,45.3679,45.4556,45.3591,45.4468,59716.0
2020-08-07 10:20:00,51.85,51.86,51.68,51.73,57942.0,45.4468,45.4556,45.2978,45.3416,57942.0
2020-08-07 10:25:00,51.73,51.92,51.73,51.89,25306.0,45.3416,45.5082,45.3416,45.4819,25306.0
2020-08-07 10:30:00,51.9,52.04,51.87,51.92,29267.0,45.4906,45.6133,45.4643,45.5082,29267.0
2020-08-07 10:35:00,51.92,51.94,51.81,51.85,21577.0,45.5082,45.5257,45.4117,45.4468,21577.0
2020-08-07 10:40:00,51.85,51.92,51.84,51.91,50181.0,45.4468,45.5082,45.438,45.4994,50181.0
2020-08-07 10:45:00,51.91,52.03,51.86,52.02,21279.0,45.4994,45.6046,45.4556,45.5958,21279.0
2020-08-07 10:50:00,52.02,52.09,51.93,51.98,18125.0,45.5958,45.6572,45.5169,45.5607,18125.0
2020-08-07 10:55:00,51.98,52.0,51.91,51.94,15148.0,45.5607,45.5783,45.4994,45.5257,15148.0
2020-08-07 11:00:00,51.94,51.99,51.91,51.93,20513.0,45.5257,45.5695,45.4994,45.5169,20513.0
2020-08-07 11:05:00,51.93,51.96,51.91,51.93,17744.0,45.5169,45.5432,45.4994,45.5169,17744.0
2020-08-07 11:10:00,51.93,51.94,51.83,51.84,18427.0,45.5169,45.5257,45.4293,45.438,18427.0
2020-08-07 11:15:00,51.81,51.84,51.72,51.73,23981.0,45.4117,45.438,45.3328,45.3416,23981.0
2020-08-07 11:20:00,51.74,51.9,51.73,51.88,22564.0,45.3504,45.4906,45.3416,45.4731,22564.0
2020-08-07 11:25:00,51.87,51.95,51.84,51.85,15346.0,45.4643,45.5344,45.438,45.4468,15346.0
2020-08-07 11:30:00,51.86,51.94,51.86,51.9,17796.0,45.4556,45.5257,45.4556,45.4906,17796.0
2020-08-07 11:35:00,51.91,52.05,51.91,52.05,16228.0,45.4994,45.6221,45.4994,45.6221,16228.0
2020-08-07 11:40:00,52.03,52.03,51.95,51.98,6590.0,45.6046,45.6046,45.5344,45.5607,6590.0
2020-08-07 11:45:00,51.97,52.0,51.94,51.98,16901.0,45.552,45.5783,45.5257,45.5607,16901.0
2020-08-07 11:50:00,51.99,52.0,51.9,51.93,13521.0,45.5695,45.5783,45.4906,45.5169,13521.0
2020-08-07 11:55:00,51.94,52.0,51.93,51.98,9957.0,45.5257,45.5783,45.5169,45.5607,9957.0
2020-08-07 12:00:00,51.98,52.0,51.94,51.98,7397.0,45.5607,45.5783,45.5257,45.5607,7397.0
2020-08-07 12:05:00,51.98,52.0,51.92,51.98,12510.0,45.5607,45.5783,45.5082,45.5607,12510.0
2020-08-07 12:10:00,52.0,52.01,51.94,51.95,7051.0,45.5783,45.587,45.5257,45.5344,7051.0
2020-08-07 12:15:00,51.94,51.95,51.91,51.92,8762.0,45.5257,45.5344,45.4994,45.5082,8762.0
2020-08-07 12:20:00,51.92,52.0,51.92,51.98,29543.0,45.5082,45.5783,45.5082,45.5607,29543.0
2020-08-07 12:25:00,51.99,52.11,51.99,52.07,18872.0,45.5695,45.6747,45.5695,45.6396,18872.0
2020-08-07 12:30:00,52.07,52.07,52.01,52.04,12579.0,45.6396,45.6396,45.587,45.6133,12579.0
2020-08-07 12:35:00,52.03,52.07,52.01,52.04,18322.0,45.6046,45.6396,45.587,45.6133,18322.0
2020-08-07 12:40:00,52.03,52.05,51.94,52.0,7428.0,45.6046,45.6221,45.5257,45.5783,7428.0
2020-08-07 12:45:00,52.01,52.02,51.96,51.97,10889.0,45.587,45.5958,45.5432,45.552,10889.0
2020-08-07 12:50:00,51.98,52.03,51.95,52.01,15649.0,45.5607,45.6046,45.5344,45.587,15649.0
2020-08-07 12:55:00,52.0,52.07,51.99,52.06,16954.0,45.5783,45.6396,45.5695,45.6309,16954.0
2020-08-07 13:00:00,52.07,52.08,51.98,51.99,8241.0,45.6396,45.6484,45.5607,45.5695,8241.0
2020-08-07 13:05:00,51.99,52.0,51.95,51.96,11063.0,45.5695,45.5783,45.5344,45.5432,11063.0
2020-08-07 13:10:00,51.96,51.96,51.91,51.91,16198.0,45.5432,45.5432,45.4994,45.4994,16198.0
2020-08-07 13:15:00,51.91,51.93,51.89,51.92,13378.0,45.4994,45.5169,45.4819,45.5082,13378.0
2020-08-07 13:20:00,51.92,51.94,51.85,51.88,24674.0,45.5082,45.5257,45.4468,45.4731,24674.0
2020-08-07 13:25:00,51.89,51.92,51.87,51.92,18819.0,45.4819,45.5082,45.4643,45.5082,18819.0
2020-08-07 13:30:00,51.91,51.92,51.85,51.89,6817.0,45.4994,45.5082,45.4468,45.4819,6817.0
2020-08-07 13:35:00,51.9,51.95,51.87,51.95,26090.0,45.4906,45.5344,45.4643,45.5344,26090.0
2020-08-07 13:40:00,51.94,51.95,51.91,51.94,10284.0,45.5257,45.5344,45.4994,45.5257,10284.0
2020-08-07 13:45:00,51.94,51.97,51.88,51.88,13256.0,45.5257,45.552,45.4731,45.4731,13256.0
2020-08-07 13:50:00,51.88,51.89,51.83,51.85,10516.0,45.4731,45.4819,45.4293,45.4468,10516.0
2020-08-07 13:55:00,51.86,51.9,51.84,51.84,24337.0,45.4556,45.4906,45.438,45.438,24337.0
2020-08-07 14:00:00,51.85,51.89,51.82,51.88,14549.0,45.4468,45.4819,45.4205,45.4731,14549.0
2020-08-07 14:05:00,51.87,51.89,51.74,51.79,28826.0,45.4643,45.4819,45.3504,45.3942,28826.0
2020-08-07 14:10:00,51.79,51.86,51.78,51.83,11842.0,45.3942,45.4556,45.3854,45.4293,11842.0
2020-08-07 14:15:00,51.82,51.83,51.77,51.78,10085.0,45.4205,45.4293,45.3767,45.3854,10085.0
2020-08-07 14:20:00,51.79,51.82,51.78,51.8,23389.0,45.3942,45.4205,45.3854,45.403,23389.0
2020-08-07 14:25:00,51.82,51.93,51.81,51.87,35907.0,45.4205,45.5169,45.4117,45.4643,35907.0
2020-08-07 14:30:00,51.86,51.97,51.81,51.96,29520.0,45.4556,45.552,45.4117,45.5432,29520.0
2020-08-07 14:35:00,51.96,52.0,51.91,51.93,12567.0,45.5432,45.5783,45.4994,45.5169,12567.0
2020-08-07 14:40:00,51.92,51.96,51.89,51.93,40519.0,45.5082,45.5432,45.4819,45.5169,40519.0
2020-08-07 14:45:00,51.94,51.99,51.93,51.95,12274.0,45.5257,45.5695,45.5169,45.5344,12274.0
2020-08-07 14:50:00,51.95,51.97,51.94,51.95,7485.0,45.5344,45.552,45.5257,45.5344,7485.0
2020-08-07 14:55:00,51.96,51.96,51.93,51.95,9700.0,45.5432,45.5432,45.5169,45.5344,9700.0
2020-08-07 15:00:00,51.95,51.95,51.91,51.91,11960.0,45.5344,45.5344,45.4994,45.4994,11960.0
2020-08-07 15:05:00,51.9,51.91,51.88,51.9,13092.0,45.4906,45.4994,45.4731,45.4906,13092.0
2020-08-07 15:10:00,51.9,51.93,51.81,51.88,32208.0,45.4906,45.5169,45.4117,45.4731,32208.0
2020-08-07 15:15:00,51.89,51.93,51.89,51.9,11999.0,45.4819,45.5169,45.4819,45.4906,11999.0
2020-08-07 15:20:00,51.9,51.98,51.9,51.95,26880.0,45.4906,45.5607,45.4906,45.5344,26880.0
2020-08-07 15:25:00,51.96,51.98,51.92,51.97,18746.0,45.5432,45.5607,45.5082,45.552,18746.0
2020-08-07 15:30:00,51.97,52.08,51.94,52.04,131097.0,45.552,45.6484,45.5257,45.6133,131097.0
2020-08-07 15:35:00,52.03,52.3,52.01,52.24,40655.0,45.6046,45.8412,45.587,45.7886,40655.0
2020-08-07 15:40:00,52.23,52.32,52.19,52.29,32098.0,45.7799,45.8588,45.7448,45.8325,32098.0
2020-08-07 15:45:00,52.29,52.43,52.24,52.43,41792.0,45.8325,45.9552,45.7886,45.9552,41792.0
2020-08-07 15:50:00,52.47,52.61,52.39,52.6,96333.0,45.9902,46.1129,45.9201,46.1042,96333.0
2020-08-07 15:55:00,52.59,52.66,52.55,52.59,175061.0,46.0954,46.1568,46.0603,46.0954,175061.0
2020-08-10 09:30:00,52.58,52.65,52.35,52.64,36155.0,46.0866,46.148,45.885,46.1392,36155.0
2020-08-10 09:35:00,52.65,52.71,52.44,52.49,14612.0,46.148,46.2006,45.9639,46.0078,14612.0
2020-08-10 09:40:00,52.53,52.61,52.43,52.58,15755.0,46.0428,46.1129,45.9552,46.0866,15755.0
2020-08-10 09:45:00,52.56,52.81,52.43,52.79,13471.0,46.0691,46.2882,45.9552,46.2707,13471.0
2020-08-10 09:50:00,52.8,52.99,52.78,52.93,24276.0,46.2795,46.446,46.2619,46.3934,24276.0
2020-08-10 09:55:00,52.94,53.05,52.89,53.05,26893.0,46.4022,46.4986,46.3584,46.4986,26893.0
2020-08-10 10:00:00,53.07,53.15,53.0,53.11,45134.0,46.5161,46.5863,46.4548,46.5512,45134.0
2020-08-10 10:05:00,53.1,53.33,53.02,53.27,21239.0,46.5424,46.744,46.4723,46.6914,21239.0
2020-08-10 10:10:00,53.29,53.65,53.28,53.6,46078.0,46.709,47.0245,46.7002,46.9807,46078.0
2020-08-10 10:15:00,53.62,53.7,53.47,53.7,54415.0,46.9982,47.0683,46.8667,47.0683,54415.0
2020-08-10 10:20:00,53.68,53.81,53.33,53.33,32180.0,47.0508,47.1647,46.744,46.744,32180.0
2020-08-10 10:25:00,53.31,53.4,53.13,53.16,27920.0,46.7265,46.8054,46.5687,46.595,27920.0
2020-08-10 10:30:00,53.18,53.38,53.16,53.24,12662.0,46.6125,46.7878,46.595,46.6651,12662.0
2020-08-10 10:35:00,53.24,53.27,53.03,53.1,21096.0,46.6651,46.6914,46.4811,46.5424,21096.0
2020-08-10 10:40:00,53.09,53.09,52.97,53.07,12083.0,46.5337,46.5337,46.4285,46.5161,12083.0
2020-08-10 10:45:00,53.08,53.25,53.01,53.17,17592.0,46.5249,46.6739,46.4635,46.6038,17592.0
2020-08-10 10:50:00,53.15,53.17,53.07,53.12,15012.0,46.5863,46.6038,46.5161,46.56,15012.0
2020-08-10 10:55:00,53.08,53.2,53.07,53.13,15381.0,46.5249,46.6301,46.5161,46.5687,15381.0
2020-08-10 11:00:00,53.14,53.23,53.01,53.03,8829.0,46.5775,46.6564,46.4635,46.4811,8829.0
2020-08-10 11:05:00,53.03,53.06,53.01,53.03,7824.0,46.4811,46.5074,46.4635,46.4811,7824.0
2020-08-10 11:10:00,53.04,53.1,53.02,53.09,6824.0,46.4898,46.5424,46.4723,46.5337,6824.0
2020-08-10 11:15:00,53.1,53.16,53.01,53.08,15709.0,46.5424,46.595,46.4635,46.5249,15709.0
2020-08-10 11:20:00,53.06,53.09,52.87,52.91,9489.0,46.5074,46.5337,46.3408,46.3759,9489.0
2020-08-10 11:25:00,52.92,53.03,52.92,52.96,4144.0,46.3847,46.4811,46.3847,46.4197,4144.0
2020-08-10 11:30:00,52.96,53.0,52.92,52.98,8976.0,46.4197,46.4548,46.3847,46.4372,8976.0
2020-08-10 11:35:00,52.99,53.03,52.92,52.93,10503.0,46.446,46.4811,46.3847,46.3934,10503.0
2020-08-10 11:40:00,52.94,52.99,52.91,52.91,7360.0,46.4022,46.446,46.3759,46.3759,7360.0
2020-08-10 11:45:00,52.91,52.91,52.84,52.87,10502.0,46.3759,46.3759,46.3145,46.3408,10502.0
2020-08-10 11:50:00,52.87,52.93,52.87,52.91,7682.0,46.3408,46.3934,46.3408,46.3759,7682.0
2020-08-10 11:55:00,52.89,52.93,52.86,52.91,4349.0,46.3584,46.3934,46.3321,46.3759,4349.0
2020-08-10 12:00:00,52.9,52.9,52.81,52.85,6296.0,46.3671,46.3671,46.2882,46.3233,6296.0
2020-08-10 12:05:00,52.84,52.85,52.79,52.82,6135.0,46.3145,46.3233,46.2707,46.297,6135.0
2020-08-10 12:10:00,52.82,52.86,52.81,52.83,4660.0,46.297,46.3321,46.2882,46.3058,4660.0
2020-08-10 12:15:00,52.85,52.88,52.81,52.84,4119.0,46.3233,46.3496,46.2882,46.3145,4119.0
2020-08-10 12:20:00,52.85,52.96,52.84,52.92,5144.0,46.3233,46.4197,46.3145,46.3847,5144.0
2020-08-10 12:25:00,52.94,52.94,52.85,52.85,1350.0,46.4022,46.4022,46.3233,46.3233,1350.0
2020-08-10 12:30:00,52.84,52.94,52.82,52.93,6476.0,46.3145,46.4022,46.297,46.3934,6476.0
2020-08-10 12:35:00,52.92,52.94,52.9,52.92,4350.0,46.3847,46.4022,46.3671,46.3847,4350.0
2020-08-10 12:40:00,52.91,52.99,52.9,52.98,6104.0,46.3759,46.446,46.3671,46.4372,6104.0
2020-08-10 12:45:00,52.97,52.98,52.9,52.92,6844.0,46.4285,46.4372,46.3671,46.3847,6844.0
2020-08-10 12:50:00,52.93,52.95,52.86,52.92,10184.0,46.3934,46.411,46.3321,46.3847,10184.0
2020-08-10 12:55:00,52.91,52.91,52.67,52.87,17819.0,46.3759,46.3759,46.1655,46.3408,17819.0
2020-08-10 13:00:00,52.88,52.91,52.83,52.84,5991.0,46.3496,46.3759,46.3058,46.3145,5991.0
2020-08-10 13:05:00,52.83,52.9,52.81,52.81,5227.0,46.3058,46.3671,46.2882,46.2882,5227.0
2020-08-10 13:10:00,52.8,52.83,52.77,52.81,6689.0,46.2795,46.3058,46.2532,46.2882,6689.0
2020-08-10 13:15:00,52.83,52.85,52.78,52.84,5394.0,46.3058,46.3233,46.2619,46.3145,5394.0
2020-08-10 13:20:00,52.83,52.9,52.82,52.89,2100.0,46.3058,46.3671,46.297,46.3584,2100.0
2020-08-10 13:25:00,52.89,52.91,52.86,52.9,5550.0,46.3584,46.3759,46.3321,46.3671,5550.0
2020-08-10 13:30:00,52.9,52.96,52.89,52.91,7017.0,46.3671,46.4197,46.3584,46.3759,7017.0
2020-08-10 13:35:00,52.91,52.96,52.9,52.96,5318.0,46.3759,46.4197,46.3671,46.4197,5318.0
2020-08-10 13:40:00,52.96,52.97,52.94,52.95,4882.0,46.4197,46.4285,46.4022,46.411,4882.0
2020-08-10 13:45:00,52.95,53.05,52.95,53.03,6982.0,46.411,46.4986,46.411,46.4811,6982.0
2020-08-10 13:50:00,53.04,53.04,53.02,53.03,4504.0,46.4898,46.4898,46.4723,46.4811,4504.0
2020-08-10 13:55:00,53.03,53.06,53.01,53.04,6143.0,46.4811,46.5074,46.4635,46.4898,6143.0
2020-08-10 14:00:00,53.04,53.09,53.02,53.08,7833.0,46.4898,46.5337,46.4723,46.5249,7833.0
2020-08-10 14:05:00,53.09,53.1,52.97,52.98,10839.0,46.5337,46.5424,46.4285,46.4372,10839.0
2020-08-10 14:10:00,53.0,53.11,52.98,53.09,12911.0,46.4548,46.5512,46.4372,46.5337,12911.0
2020-08-10 14:15:00,53.09,53.09,53.03,53.05,3500.0,46.5337,46.5337,46.4811,46.4986,3500.0
2020-08-10 14:20:00,53.05,53.06,53.01,53.02,2477.0,46.4986,46.5074,46.4635,46.4723,2477.0
2020-08-10 14:25:00,53.01,53.06,52.99,53.04,8513.0,46.4635,46.5074,46.446,46.4898,8513.0
2020-08-10 14:30:00,53.04,53.12,53.03,53.1,7105.0,46.4898,46.56,46.4811,46.5424,7105.0
2020-08-10 14:35:00,53.12,53.14,53.05,53.07,5831.0,46.56,46.5775,46.4986,46.5161,5831.0
2020-08-10 14:40:00,53.07,53.11,53.06,53.08,4949.0,46.5161,46.5512,46.5074,46.5249,4949.0
2020-08-10 14:45:00,53.09,53.16,53.06,53.15,6532.0,46.5337,46.595,46.5074,46.5863,6532.0
2020-08-10 14:50:00,53.17,53.25,53.17,53.25,8633.0,46.6038,46.6739,46.6038,46.6739,8633.0
2020-08-10 14:55:00,53.28,53.35,53.24,53.3,9466.0,46.7002,46.7616,46.6651,46.7177,9466.0
2020-08-10 15:00:00,53.29,53.42,53.29,53.36,20436.0,46.709,46.8229,46.709,46.7703,20436.0
2020-08-10 15:05:00,53.36,53.39,53.31,53.34,13794.0,46.7703,46.7966,46.7265,46.7528,13794.0
2020-08-10 15:10:00,53.34,53.36,53.26,53.29,13001.0,46.7528,46.7703,46.6827,46.709,13001.0
2020-08-10 15:15:00,53.29,53.29,53.15,53.2,15607.0,46.709,46.709,46.5863,46.6301,15607.0
2020-08-10 15:20:00,53.2,53.23,53.07,53.18,24391.0,46.6301,46.6564,46.5161,46.6125,24391.0
2020-08-10 15:25:00,53.19,53.28,53.19,53.28,14316.0,46.6213,46.7002,46.6213,46.7002,14316.0
2020-08-10 15:30:00,53.27,53.27,53.2,53.23,21407.0,46.6914,46.6914,46.6301,46.6564,21407.0
2020-08-10 15:35:00,53.23,53.29,53.13,53.15,22582.0,46.6564,46.709,46.5687,46.5863,22582.0
2020-08-10 15:40:00,53.14,53.14,53.06,53.08,29406.0,46.5775,46.5775,46.5074,46.5249,29406.0
2020-08-10 15:45:00,53.05,53.13,53.04,53.08,56618.0,46.4986,46.5687,46.4898,46.5249,56618.0
2020-08-10 15:50:00,53.07,53.1,53.02,53.09,63647.0,46.5161,46.5424,46.4723,46.5337,63647.0
2020-08-10 15:55:00,53.09,53.14,53.02,53.06,106106.0,46.5337,46.5775,46.4723,46.5074,106106.0
2020-08-11 09:30:00,53.36,53.7,53.36,53.69,69892.0,46.7703,47.0683,46.7703,47.0596,69892.0
2020-08-11 09:35:00,53.68,53.72,53.36,53.44,33208.0,47.0508,47.0859,46.7703,46.8404,33208.0
2020-08-11 09:40:00,53.45,53.56,53.35,53.56,21127.0,46.8492,46.9456,46.7616,46.9456,21127.0
2020-08-11 09:45:00,53.55,53.59,53.35,53.37,11592.0,46.9369,46.9719,46.7616,46.7791,11592.0
2020-08-11 09:50:00,53.4,53.46,53.23,53.31,12348.0,46.8054,46.858,46.6564,46.7265,12348.0
2020-08-11 09:55:00,53.33,53.43,53.17,53.17,10498.0,46.744,46.8317,46.6038,46.6038,10498.0
2020-08-11 10:00:00,53.17,53.35,53.13,53.35,10126.0,46.6038,46.7616,46.5687,46.7616,10126.0
2020-08-11 10:05:00,53.33,53.4,53.13,53.19,13303.0,46.744,46.8054,46.5687,46.6213,13303.0
2020-08-11 10:10:00,53.24,53.3,53.12,53.14,27578.0,46.6651,46.7177,46.56,46.5775,27578.0
2020-08-11 10:15:00,53.12,53.27,53.06,53.27,8461.0,46.56,46.6914,46.5074,46.6914,8461.0
2020-08-11 10:20:00,53.28,53.29,53.17,53.25,9835.0,46.7002,46.709,46.6038,46.6739,9835.0
2020-08-11 10:25:00,53.27,53.27,53.08,53.15,13095.0,46.6914,46.6914,46.5249,46.5863,13095.0
2020-08-11 10:30:00,53.14,53.17,52.91,52.92,12425.0,46.5775,46.6038,46.3759,46.3847,12425.0
2020-08-11 10:35:00,52.93,52.97,52.9,52.95,7980.0,46.3934,46.4285,46.3671,46.411,7980.0
2020-08-11 10:40:00,52.94,53.01,52.85,52.85,6689.0,46.4022,46.4635,46.3233,46.3233,6689.0
2020-08-11 10:45:00,52.87,52.97,52.86,52.95,9823.0,46.3408,46.4285,46.3321,46.411,9823.0
2020-08-11 10:50:00,52.97,52.99,52.92,52.95,6194.0,46.4285,46.446,46.3847,46.411,6194.0
2020-08-11 10:55:00,52.95,53.08,52.95,53.01,10095.0,46.411,46.5249,46.411,46.4635,10095.0
2020-08-11 11:00:00,53.01,53.06,53.0,53.04,8892.0,46.4635,46.5074,46.4548,46.4898,8892.0
2020-08-11 11:05:00,53.05,53.05,52.96,52.96,6011.0,46.4986,46.4986,46.4197,46.4197,6011.0
2020-08-11 11:10:00,52.97,53.04,52.93,52.97,9961.0,46.4285,46.4898,46.3934,46.4285,9961.0
2020-08-11 11:15:00,52.96,53.17,52.96,53.16,24452.0,46.4197,46.6038,46.4197,46.595,24452.0
2020-08-11 11:20:00,53.21,53.35,53.17,53.29,31458.0,46.6388,46.7616,46.6038,46.709,31458.0
2020-08-11 11:25:00,53.31,53.52,53.28,53.5,63366.0,46.7265,46.9106,46.7002,46.893,63366.0
2020-08-11 11:30:00,53.49,53.57,53.43,53.47,38734.0,46.8843,46.9544,46.8317,46.8667,38734.0
2020-08-11 11:35:00,53.46,53.48,53.36,53.42,21582.0,46.858,46.8755,46.7703,46.8229,21582.0
2020-08-11 11:40:00,53.41,53.43,53.36,53.39,9930.0,46.8141,46.8317,46.7703,46.7966,9930.0
2020-08-11 11:45:00,53.4,53.4,53.32,53.36,13869.0,46.8054,46.8054,46.7353,46.7703,13869.0
2020-08-11 11:50:00,53.34,53.41,53.28,53.39,12315.0,46.7528,46.8141,46.7002,46.7966,12315.0
2020-08-11 11:55:00,53.37,53.4,53.36,53.37,5934.0,46.7791,46.8054,46.7703,46.7791,5934.0
2020-08-11 12:00:00,53.37,53.45,53.34,53.42,14734.0,46.7791,46.8492,46.7528,46.8229,14734.0
2020-08-11 12:05:00,53.44,53.48,53.41,53.46,10615.0,46.8404,46.8755,46.8141,46.858,10615.0
2020-08-11 12:10:00,53.5,53.56,53.45,53.49,7950.0,46.893,46.9456,46.8492,46.8843,7950.0
2020-08-11 12:15:00,53.5,53.5,53.33,53.41,9636.0,46.893,46.893,46.744,46.8141,9636.0
2020-08-11 12:20:00,53.4,53.44,53.38,53.43,15098.0,46.8054,46.8404,46.7878,46.8317,15098.0
2020-08-11 12:25:00,53.43,53.57,53.43,53.57,11217.0,46.8317,46.9544,46.8317,46.9544,11217.0
2020-08-11 12:30:00,53.56,53.61,53.55,53.6,8443.0,46.9456,46.9894,46.9369,46.9807,8443.0
2020-08-11 12:35:00,53.61,53.61,53.51,53.58,7361.0,46.9894,46.9894,46.9018,46.9631,7361.0
2020-08-11 12:40:00,53.61,53.63,53.56,53.63,6557.0,46.9894,47.007,46.9456,47.007,6557.0
2020-08-11 12:45:00,53.63,53.64,53.54,53.6,8161.0,47.007,47.0157,46.9281,46.9807,8161.0
2020-08-11 12:50:00,53.59,53.6,53.54,53.54,7845.0,46.9719,46.9807,46.9281,46.9281,7845.0
2020-08-11 12:55:00,53.54,53.54,53.48,53.53,5392.0,46.9281,46.9281,46.8755,46.9193,5392.0
2020-08-11 13:00:00,53.52,53.64,53.51,53.64,8449.0,46.9106,47.0157,46.9018,47.0157,8449.0
2020-08-11 13:05:00,53.63,53.66,53.57,53.59,6486.0,47.007,47.0333,46.9544,46.9719,6486.0
2020-08-11 13:10:00,53.57,53.71,53.56,53.71,5743.0,46.9544,47.0771,46.9456,47.0771,5743.0
2020-08-11 13:15:00,53.7,53.76,53.68,53.75,6816.0,47.0683,47.1209,47.0508,47.1122,6816.0
2020-08-11 13:20:00,53.76,53.8,53.76,53.8,4854.0,47.1209,47.156,47.1209,47.156,4854.0
2020-08-11 13:25:00,53.78,53.88,53.77,53.88,16085.0,47.1384,47.2261,47.1297,47.2261,16085.0
2020-08-11 13:30:00,53.87,53.91,53.86,53.91,8279.0,47.2173,47.2524,47.2086,47.2524,8279.0
2020-08-11 13:35:00,53.9,53.92,53.8,53.8,16274.0,47.2436,47.2612,47.156,47.156,16274.0
2020-08-11 13:40:00,53.8,53.84,53.75,53.81,12356.0,47.156,47.191,47.1122,47.1647,12356.0
2020-08-11 13:45:00,53.8,53.8,53.65,53.67,12384.0,47.156,47.156,47.0245,47.042,12384.0
2020-08-11 13:50:00,53.66,53.67,53.62,53.63,8917.0,47.0333,47.042,46.9982,47.007,8917.0
2020-08-11 13:55:00,53.64,53.67,53.63,53.66,4556.0,47.0157,47.042,47.007,47.0333,4556.0
2020-08-11 14:00:00,53.66,53.78,53.65,53.76,9193.0,47.0333,47.1384,47.0245,47.1209,9193.0
2020-08-11 14:05:00,53.75,53.78,53.71,53.72,7714.0,47.1122,47.1384,47.0771,47.0859,7714.0
2020-08-11 14:10:00,53.71,53.77,53.71,53.74,7614.0,47.0771,47.1297,47.0771,47.1034,7614.0
2020-08-11 14:15:00,53.75,53.78,53.7,53.77,4877.0,47.1122,47.1384,47.0683,47.1297,4877.0
2020-08-11 14:20:00,53.75,53.75,53.69,53.7,10850.0,47.1122,47.1122,47.0596,47.0683,10850.0
2020-08-11 14:25:00,53.69,53.72,53.68,53.68,8731.0,47.0596,47.0859,47.0508,47.0508,8731.0
2020-08-11 14:30:00,53.69,53.73,53.67,53.69,41257.0,47.0596,47.0946,47.042,47.0596,41257.0
2020-08-11 14:35:00,53.69,53.72,53.58,53.58,19381.0,47.0596,47.0859,46.9631,46.9631,19381.0
2020-08-11 14:40:00,53.58,53.68,53.58,53.65,17543.0,46.9631,47.0508,46.9631,47.0245,17543.0
2020-08-11 14:45:00,53.64,53.68,53.54,53.59,25264.0,47.0157,47.0508,46.9281,46.9719,25264.0
2020-08-11 14:50:00,53.58,53.68,53.56,53.68,8368.0,46.9631,47.0508,46.9456,47.0508,8368.0
2020-08-11 14:55:00,53.68,53.72,53.63,53.67,10662.0,47.0508,47.0859,47.007,47.042,10662.0
2020-08-11 15:00:00,53.66,53.68,53.61,53.64,13703.0,47.0333,47.0508,46.9894,47.0157,13703.0
2020-08-11 15:05:00,53.65,53.7,53.63,53.65,13107.0,47.0245,47.0683,47.007,47.0245,13107.0
2020-08-11 15:10:00,53.64,53.79,53.62,53.71,27035.0,47.0157,47.1472,46.9982,47.0771,27035.0
2020-08-11 15:15:00,53.71,53.71,53.3,53.34,29149.0,47.0771,47.0771,46.7177,46.7528,29149.0
2020-08-11 15:20:00,53.34,53.48,53.3,53.3,70495.0,46.7528,46.8755,46.7177,46.7177,70495.0
2020-08-11 15:25:00,53.31,53.43,53.3,53.39,11189.0,46.7265,46.8317,46.7177,46.7966,11189.0
2020-08-11 15:30:00,53.39,53.44,53.21,53.21,19243.0,46.7966,46.8404,46.6388,46.6388,19243.0
2020-08-11 15:35:00,53.21,53.33,53.19,53.28,14036.0,46.6388,46.744,46.6213,46.7002,14036.0
2020-08-11 15:40:00,53.28,53.32,53.2,53.22,15886.0,46.7002,46.7353,46.6301,46.6476,15886.0
2020-08-11 15:45:00,53.23,53.24,53.1,53.15,25273.0,46.6564,46.6651,46.5424,46.5863,25273.0
2020-08-11 15:50:00,53.14,53.14,52.96,53.01,31325.0,46.5775,46.5775,46.4197,46.4635,31325.0
2020-08-11 15:55:00,53.0,53.1,52.98,53.02,72294.0,46.4548,46.5424,46.4372,46.4723,72294.0
2020-08-12 09:30:00,53.48,53.81,53.31,53.8,29566.0,46.8755,47.1647,46.7265,47.156,29566.0
2020-08-12 09:35:00,53.85,54.03,53.72,53.75,39040.0,47.1998,47.3576,47.0859,47.1122,39040.0
2020-08-12 09:40:00,53.73,53.79,53.61,53.7,14661.0,47.0946,47.1472,46.9894,47.0683,14661.0
2020-08-12 09:45:00,53.59,53.62,53.52,53.58,10544.0,46.9719,46.9982,46.9106,46.9631,10544.0
2020-08-12 09:50:00,53.57,53.57,53.26,53.29,10910.0,46.9544,46.9544,46.6827,46.709,10910.0
2020-08-12 09:55:00,53.27,53.48,53.26,53.37,13796.0,46.6914,46.8755,46.6827,46.7791,13796.0
2020-08-12 10:00:00,53.36,53.46,53.27,53.43,12828.0,46.7703,46.858,46.6914,46.8317,12828.0
2020-08-12 10:05:00,53.43,53.6,53.37,53.58,13080.0,46.8317,46.9807,46.7791,46.9631,13080.0
2020-08-12 10:10:00,53.59,53.62,53.5,53.55,18932.0,46.9719,46.9982,46.893,46.9369,18932.0
2020-08-12 10:15:00,53.54,53.74,53.48,53.73,10054.0,46.9281,47.1034,46.8755,47.0946,10054.0
2020-08-12 10:20:00,53.75,53.82,53.63,53.67,15030.0,47.1122,47.1735,47.007,47.042,15030.0
2020-08-12 10:25:00,53.67,53.85,53.62,53.85,21135.0,47.042,47.1998,46.9982,47.1998,21135.0
2020-08-12 10:30:00,53.85,54.06,53.83,54.02,30628.0,47.1998,47.3839,47.1823,47.3488,30628.0
2020-08-12 10:35:00,54.03,54.05,53.9,53.97,16069.0,47.3576,47.3751,47.2436,47.305,16069.0
2020-08-12 10:40:00,53.98,54.17,53.97,54.1,11898.0,47.3138,47.4803,47.305,47.4189,11898.0
2020-08-12 10:45:00,54.08,54.12,54.03,54.09,10793.0,47.4014,47.4365,47.3576,47.4102,10793.0
2020-08-12 10:50:00,54.08,54.16,53.99,54.02,9765.0,47.4014,47.4715,47.3225,47.3488,9765.0
2020-08-12 10:55:00,54.02,54.11,53.98,54.07,15715.0,47.3488,47.4277,47.3138,47.3926,15715.0
2020-08-12 11:00:00,54.04,54.08,53.99,54.03,18368.0,47.3663,47.4014,47.3225,47.3576,18368.0
2020-08-12 11:05:00,54.03,54.05,53.88,53.89,12133.0,47.3576,47.3751,47.2261,47.2349,12133.0
2020-08-12 11:10:00,53.87,53.87,53.74,53.74,6208.0,47.2173,47.2173,47.1034,47.1034,6208.0
2020-08-12 11:15:00,53.74,53.78,53.67,53.68,6254.0,47.1034,47.1384,47.042,47.0508,6254.0
2020-08-12 11:20:00,53.68,53.71,53.61,53.68,8065.0,47.0508,47.0771,46.9894,47.0508,8065.0
2020-08-12 11:25:00,53.67,53.79,53.63,53.79,11045.0,47.042,47.1472,47.007,47.1472,11045.0
2020-08-12 11:30:00,53.78,53.78,53.68,53.73,9089.0,47.1384,47.1384,47.0508,47.0946,9089.0
2020-08-12 11:35:00,53.73,53.74,53.67,53.69,5429.0,47.0946,47.1034,47.042,47.0596,5429.0
2020-08-12 11:40:00,53.7,53.79,53.7,53.78,6518.0,47.0683,47.1472,47.0683,47.1384,6518.0
2020-08-12 11:45:00,53.79,53.81,53.64,53.67,9520.0,47.1472,47.1647,47.0157,47.042,9520.0
2020-08-12 11:50:00,53.65,53.7,53.59,53.67,8178.0,47.0245,47.0683,46.9719,47.042,8178.0
2020-08-12 11:55:00,53.68,53.71,53.64,53.66,11413.0,47.0508,47.0771,47.0157,47.0333,11413.0
2020-08-12 12:00:00,53.66,53.77,53.63,53.73,6653.0,47.0333,47.1297,47.007,47.0946,6653.0
2020-08-12 12:05:00,53.73,53.74,53.65,53.68,5258.0,47.0946,47.1034,47.0245,47.0508,5258.0
2020-08-12 12:10:00,53.69,53.75,53.68,53.75,5183.0,47.0596,47.1122,47.0508,47.1122,5183.0
2020-08-12 12:15:00,53.73,53.81,53.68,53.71,17488.0,47.0946,47.1647,47.0508,47.0771,17488.0
2020-08-12 12:20:00,53.71,53.72,53.63,53.63,6287.0,47.0771,47.0859,47.007,47.007,6287.0
2020-08-12 12:25:00,53.65,53.65,53.5,53.53,7172.0,47.0245,47.0245,46.893,46.9193,7172.0
2020-08-12 12:30:00,53.53,53.56,53.51,53.53,4091.0,46.9193,46.9456,46.9018,46.9193,4091.0
2020-08-12 12:35:00,53.55,53.6,53.55,53.57,2645.0,46.9369,46.9807,46.9369,46.9544,2645.0
2020-08-12 12:40:00,53.56,53.56,53.5,53.52,5495.0,46.9456,46.9456,46.893,46.9106,5495.0
2020-08-12 12:45:00,53.52,53.73,53.51,53.73,6149.0,46.9106,47.0946,46.9018,47.0946,6149.0
2020-08-12 12:50:00,53.76,53.8,53.72,53.79,8690.0,47.1209,47.156,47.0859,47.1472,8690.0
2020-08-12 12:55:00,53.79,53.8,53.73,53.79,7417.0,47.1472,47.156,47.0946,47.1472,7417.0
2020-08-12 13:00:00,53.8,53.86,53.8,53.86,4158.0,47.156,47.2086,47.156,47.2086,4158.0
2020-08-12 13:05:00,53.88,53.89,53.83,53.87,7157.0,47.2261,47.2349,47.1823,47.2173,7157.0
2020-08-12 13:10:00,53.87,53.89,53.8,53.83,5907.0,47.2173,47.2349,47.156,47.1823,5907.0
2020-08-12 13:15:00,53.83,53.83,53.71,53.76,6821.0,47.1823,47.1823,47.0771,47.1209,6821.0
2020-08-12 13:20:00,53.75,53.78,53.65,53.66,5350.0,47.1122,47.1384,47.0245,47.0333,5350.0
2020-08-12 13:25:00,53.67,53.69,53.62,53.65,6090.0,47.042,47.0596,46.9982,47.0245,6090.0
2020-08-12 13:30:00,53.65,53.67,53.61,53.65,8725.0,47.0245,47.042,46.9894,47.0245,8725.0
2020-08-12 13:35:00,53.67,53.74,53.67,53.74,8363.0,47.042,47.1034,47.042,47.1034,8363.0
2020-08-12 13:40:00,53.74,53.78,53.7,53.71,5848.0,47.1034,47.1384,47.0683,47.0771,5848.0
2020-08-12 13:45:00,53.72,53.72,53.65,53.71,5138.0,47.0859,47.0859,47.0245,47.0771,5138.0
2020-08-12 13:50:00,53.71,53.78,53.7,53.78,4666.0,47.0771,47.1384,47.0683,47.1384,4666.0
2020-08-12 13:55:00,53.77,53.81,53.72,53.75,7444.0,47.1297,47.1647,47.0859,47.1122,7444.0
2020-08-12 14:00:00,53.75,53.76,53.71,53.74,5477.0,47.1122,47.1209,47.0771,47.1034,5477.0
2020-08-12 14:05:00,53.74,53.75,53.69,53.71,8260.0,47.1034,47.1122,47.0596,47.0771,8260.0
2020-08-12 14:10:00,53.73,53.74,53.67,53.69,7094.0,47.0946,47.1034,47.042,47.0596,7094.0
2020-08-12 14:15:00,53.69,53.72,53.65,53.66,6204.0,47.0596,47.0859,47.0245,47.0333,6204.0
2020-08-12 14:20:00,53.64,53.67,53.64,53.65,5154.0,47.0157,47.042,47.0157,47.0245,5154.0
2020-08-12 14:25:00,53.66,53.67,53.59,53.64,11011.0,47.0333,47.042,46.9719,47.0157,11011.0
2020-08-12 14:30:00,53.64,53.79,53.63,53.76,14733.0,47.0157,47.1472,47.007,47.1209,14733.0
2020-08-12 14:35:00,53.78,53.79,53.68,53.68,12892.0,47.1384,47.1472,47.0508,47.0508,12892.0
2020-08-12 14:40:00,53.69,53.8,53.68,53.79,11393.0,47.0596,47.156,47.0508,47.1472,11393.0
2020-08-12 14:45:00,53.79,53.84,53.76,53.84,14773.0,47.1472,47.191,47.1209,47.191,14773.0
2020-08-12 14:50:00,53.85,53.85,53.79,53.83,11132.0,47.1998,47.1998,47.1472,47.1823,11132.0
2020-08-12 14:55:00,53.82,53.86,53.79,53.8,11113.0,47.1735,47.2086,47.1472,47.156,11113.0
2020-08-12 15:00:00,53.8,53.86,53.78,53.85,12976.0,47.156,47.2086,47.1384,47.1998,12976.0
2020-08-12 15:05:00,53.86,53.86,53.76,53.79,13587.0,47.2086,47.2086,47.1209,47.1472,13587.0
2020-08-12 15:10:00,53.8,53.9,53.79,53.88,15366.0,47.156,47.2436,47.1472,47.2261,15366.0
2020-08-12 15:15:00,53.88,53.92,53.87,53.89,14786.0,47.2261,47.2612,47.2173,47.2349,14786.0
2020-08-12 15:20:00,53.89,53.93,53.89,53.92,18902.0,47.2349,47.2699,47.2349,47.2612,18902.0
2020-08-12 15:25:00,53.92,53.96,53.91,53.91,23665.0,47.2612,47.2962,47.2524,47.2524,23665.0
2020-08-12 15:30:00,53.91,53.93,53.79,53.91,25568.0,47.2524,47.2699,47.1472,47.2524,25568.0
2020-08-12 15:35:00,53.91,53.92,53.86,53.91,23164.0,47.2524,47.2612,47.2086,47.2524,23164.0
2020-08-12 15:40:00,53.92,53.97,53.89,53.95,26731.0,47.2612,47.305,47.2349,47.2875,26731.0
2020-08-12 15:45:00,53.96,53.96,53.83,53.91,27217.0,47.2962,47.2962,47.1823,47.2524,27217.0
2020-08-12 15:50:00,53.91,53.93,53.82,53.86,54460.0,47.2524,47.2699,47.1735,47.2086,54460.0
2020-08-12 15:55:00,53.85,53.93,53.8,53.82,107506.0,47.1998,47.2699,47.156,47.1735,107506.0
2020-08-13 09:30:00,53.42,53.65,52.95,52.95,26539.0,46.8229,47.0245,46.411,46.411,26539.0
2020-08-13 09:35:00,52.98,53.18,52.71,52.71,18345.0,46.4372,46.6125,46.2006,46.2006,18345.0
2020-08-13 09:40:00,52.72,52.88,52.63,52.71,22382.0,46.2094,46.3496,46.1305,46.2006,22382.0
2020-08-13 09:45:00,52.66,52.7,52.51,52.69,26768.0,46.1568,46.1918,46.0253,46.1831,26768.0
2020-08-13 09:50:00,52.66,52.79,52.59,52.78,14660.0,46.1568,46.2707,46.0954,46.2619,14660.0
2020-08-13 09:55:00,52.79,52.79,52.6,52.62,29439.0,46.2707,46.2707,46.1042,46.1217,29439.0
2020-08-13 10:00:00,52.64,52.75,52.6,52.62,20624.0,46.1392,46.2356,46.1042,46.1217,20624.0
2020-08-13 10:05:00,52.62,52.73,52.54,52.64,15598.0,46.1217,46.2181,46.0516,46.1392,15598.0
2020-08-13 10:10:00,52.63,52.63,52.51,52.56,10941.0,46.1305,46.1305,46.0253,46.0691,10941.0
2020-08-13 10:15:00,52.55,52.67,52.55,52.66,9487.0,46.0603,46.1655,46.0603,46.1568,9487.0
2020-08-13 10:20:00,52.64,52.7,52.59,52.66,9934.0,46.1392,46.1918,46.0954,46.1568,9934.0
2020-08-13 10:25:00,52.66,52.72,52.61,52.61,13113.0,46.1568,46.2094,46.1129,46.1129,13113.0
2020-08-13 10:30:00,52.6,52.64,52.56,52.57,8115.0,46.1042,46.1392,46.0691,46.0779,8115.0
2020-08-13 10:35:00,52.56,52.57,52.49,52.54,12148.0,46.0691,46.0779,46.0078,46.0516,12148.0
2020-08-13 10:40:00,52.51,52.51,52.4,52.4,17040.0,46.0253,46.0253,45.9289,45.9289,17040.0
2020-08-13 10:45:00,52.42,52.47,52.39,52.47,5831.0,45.9464,45.9902,45.9201,45.9902,5831.0
2020-08-13 10:50:00,52.44,52.46,52.41,52.43,11514.0,45.9639,45.9815,45.9376,45.9552,11514.0
2020-08-13 10:55:00,52.45,52.56,52.43,52.51,14919.0,45.9727,46.0691,45.9552,46.0253,14919.0
2020-08-13 11:00:00,52.51,52.54,52.45,52.47,10139.0,46.0253,46.0516,45.9727,45.9902,10139.0
2020-08-13 11:05:00,52.47,52.61,52.46,52.58,5094.0,45.9902,46.1129,45.9815,46.0866,5094.0
2020-08-13 11:10:00,52.57,52.58,52.54,52.54,5848.0,46.0779,46.0866,46.0516,46.0516,5848.0
2020-08-13 11:15:00,52.55,52.59,52.53,52.57,6089.0,46.0603,46.0954,46.0428,46.0779,6089.0
2020-08-13 11:20:00,52.57,52.66,52.47,52.65,7752.0,46.0779,46.1568,45.9902,46.148,7752.0
2020-08-13 11:25:00,52.65,52.67,52.6,52.64,8180.0,46.148,46.1655,46.1042,46.1392,8180.0
2020-08-13 11:30:00,52.63,52.63,52.37,52.4,32284.0,46.1305,46.1305,45.9026,45.9289,32284.0
2020-08-13 11:35:00,52.41,52.48,52.34,52.43,90699.0,45.9376,45.999,45.8763,45.9552,90699.0
2020-08-13 11:40:00,52.45,52.48,52.39,52.44,58018.0,45.9727,45.999,45.9201,45.9639,58018.0
2020-08-13 11:45:00,52.42,52.48,52.4,52.4,29003.0,45.9464,45.999,45.9289,45.9289,29003.0
2020-08-13 11:50:00,52.42,52.42,52.26,52.3,121084.0,45.9464,45.9464,45.8062,45.8412,121084.0
2020-08-13 11:55:00,52.29,52.57,52.27,52.57,35587.0,45.8325,46.0779,45.8149,46.0779,35587.0
2020-08-13 12:00:00,52.6,52.64,52.47,52.47,21471.0,46.1042,46.1392,45.9902,45.9902,21471.0
2020-08-13 12:05:00,52.48,52.49,52.32,52.44,42834.0,45.999,46.0078,45.8588,45.9639,42834.0
2020-08-13 12:10:00,52.43,52.47,52.38,52.39,9149.0,45.9552,45.9902,45.9113,45.9201,9149.0
2020-08-13 12:15:00,52.42,52.49,52.41,52.46,6115.0,45.9464,46.0078,45.9376,45.9815,6115.0
2020-08-13 12:20:00,52.46,52.54,52.42,52.53,6304.0,45.9815,46.0516,45.9464,46.0428,6304.0
2020-08-13 12:25:00,52.52,52.55,52.51,52.55,4718.0,46.0341,46.0603,46.0253,46.0603,4718.0
2020-08-13 12:30:00,52.55,52.56,52.51,52.54,3249.0,46.0603,46.0691,46.0253,46.0516,3249.0
2020-08-13 12:35:00,52.52,52.56,52.49,52.54,7179.0,46.0341,46.0691,46.0078,46.0516,7179.0
2020-08-13 12:40:00,52.55,52.57,52.5,52.51,2660.0,46.0603,46.0779,46.0165,46.0253,2660.0
2020-08-13 12:45:00,52.51,52.55,52.51,52.55,4314.0,46.0253,46.0603,46.0253,46.0603,4314.0
2020-08-13 12:50:00,52.55,52.55,52.5,52.51,3509.0,46.0603,46.0603,46.0165,46.0253,3509.0
2020-08-13 12:55:00,52.5,52.54,52.5,52.54,5600.0,46.0165,46.0516,46.0165,46.0516,5600.0
2020-08-13 13:00:00,52.55,52.59,52.55,52.56,6227.0,46.0603,46.0954,46.0603,46.0691,6227.0
2020-08-13 13:05:00,52.57,52.67,52.57,52.65,3816.0,46.0779,46.1655,46.0779,46.148,3816.0
2020-08-13 13:10:00,52.66,52.71,52.66,52.69,7712.0,46.1568,46.2006,46.1568,46.1831,7712.0
2020-08-13 13:15:00,52.69,52.69,52.61,52.65,3582.0,46.1831,46.1831,46.1129,46.148,3582.0
2020-08-13 13:20:00,52.69,52.73,52.69,52.73,5741.0,46.1831,46.2181,46.1831,46.2181,5741.0
2020-08-13 13:25:00,52.71,52.76,52.71,52.74,2645.0,46.2006,46.2444,46.2006,46.2269,2645.0
2020-08-13 13:30:00,52.74,52.74,52.64,52.66,11570.0,46.2269,46.2269,46.1392,46.1568,11570.0
2020-08-13 13:35:00,52.67,52.71,52.65,52.7,7494.0,46.1655,46.2006,46.148,46.1918,7494.0
2020-08-13 13:40:00,52.71,52.82,52.71,52.81,5787.0,46.2006,46.297,46.2006,46.2882,5787.0
2020-08-13 13:45:00,52.82,52.88,52.82,52.88,8417.0,46.297,46.3496,46.297,46.3496,8417.0
2020-08-13 13:50:00,52.88,52.88,52.78,52.78,6497.0,46.3496,46.3496,46.2619,46.2619,6497.0
2020-08-13 13:55:00,52.79,52.83,52.76,52.76,7698.0,46.2707,46.3058,46.2444,46.2444,7698.0
2020-08-13 14:00:00,52.77,52.8,52.75,52.77,5766.0,46.2532,46.2795,46.2356,46.2532,5766.0
2020-08-13 14:05:00,52.77,52.84,52.76,52.78,7116.0,46.2532,46.3145,46.2444,46.2619,7116.0
2020-08-13 14:10:00,52.78,52.78,52.7,52.71,3753.0,46.2619,46.2619,46.1918,46.2006,3753.0
2020-08-13 14:15:00,52.72,52.75,52.66,52.66,4491.0,46.2094,46.2356,46.1568,46.1568,4491.0
2020-08-13 14:20:00,52.64,52.64,52.55,52.63,15938.0,46.1392,46.1392,46.0603,46.1305,15938.0
2020-08-13 14:25:00,52.6,52.7,52.6,52.68,6070.0,46.1042,46.1918,46.1042,46.1743,6070.0
2020-08-13 14:30:00,52.67,52.7,52.46,52.48,62956.0,46.1655,46.1918,45.9815,45.999,62956.0
2020-08-13 14:35:00,52.48,52.53,52.42,52.43,59279.0,45.999,46.0428,45.9464,45.9552,59279.0
2020-08-13 14:40:00,52.44,52.53,52.29,52.44,135000.0,45.9639,46.0428,45.8325,45.9639,135000.0
2020-08-13 14:45:00,52.47,52.72,52.47,52.63,28729.0,45.9902,46.2094,45.9902,46.1305,28729.0
2020-08-13 14:50:00,52.62,52.62,52.45,52.54,20427.0,46.1217,46.1217,45.9727,46.0516,20427.0
2020-08-13 14:55:00,52.52,52.61,52.47,52.53,10092.0,46.0341,46.1129,45.9902,46.0428,10092.0
2020-08-13 15:00:00,52.52,52.61,52.49,52.58,11395.0,46.0341,46.1129,46.0078,46.0866,11395.0
2020-08-13 15:05:00,52.57,52.6,52.53,52.56,8009.0,46.0779,46.1042,46.0428,46.0691,8009.0
2020-08-13 15:10:00,52.55,52.58,52.52,52.56,5791.0,46.0603,46.0866,46.0341,46.0691,5791.0
2020-08-13 15:15:00,52.57,52.63,52.56,52.62,6594.0,46.0779,46.1305,46.0691,46.1217,6594.0
2020-08-13 15:20:00,52.65,52.7,52.64,52.68,7485.0,46.148,46.1918,46.1392,46.1743,7485.0
2020-08-13 15:25:00,52.68,52.7,52.65,52.7,7430.0,46.1743,46.1918,46.148,46.1918,7430.0
2020-08-13 15:30:00,52.71,52.72,52.66,52.71,15231.0,46.2006,46.2094,46.1568,46.2006,15231.0
2020-08-13 15:35:00,52.7,52.7,52.35,52.36,112724.0,46.1918,46.1918,45.885,45.8938,112724.0
2020-08-13 15:40:00,52.37,52.54,52.32,52.54,124229.0,45.9026,46.0516,45.8588,46.0516,124229.0
2020-08-13 15:45:00,52.52,52.57,52.34,52.4,53448.0,46.0341,46.0779,45.8763,45.9289,53448.0
2020-08-13 15:50:00,52.43,52.5,52.35,52.4,127039.0,45.9552,46.0165,45.885,45.9289,127039.0
2020-08-13 15:55:00,52.4,52.46,52.33,52.41,319656.0,45.9289,45.9815,45.8675,45.9376,319656.0
2020-08-14 09:30:00,52.2,52.25,51.92,52.23,32241.0,45.7536,45.7974,45.5082,45.7799,32241.0
2020-08-14 09:35:00,52.24,52.25,51.98,52.06,12072.0,45.7886,45.7974,45.5607,45.6309,12072.0
2020-08-14 09:40:00,52.04,52.18,52.03,52.12,30083.0,45.6133,45.736,45.6046,45.6835,30083.0
2020-08-14 09:45:00,52.18,52.23,52.0,52.15,47968.0,45.736,45.7799,45.5783,45.7097,47968.0
2020-08-14 09:50:00,52.15,52.35,52.15,52.31,56954.0,45.7097,45.885,45.7097,45.85,56954.0
2020-08-14 09:55:00,52.29,52.43,52.24,52.4,8854.0,45.8325,45.9552,45.7886,45.9289,8854.0
2020-08-14 10:00:00,52.42,52.44,52.21,52.28,54569.0,45.9464,45.9639,45.7623,45.8237,54569.0
2020-08-14 10:05:00,52.26,52.44,52.22,52.44,69804.0,45.8062,45.9639,45.7711,45.9639,69804.0
2020-08-14 10:10:00,52.44,52.59,52.42,52.58,14187.0,45.9639,46.0954,45.9464,46.0866,14187.0
2020-08-14 10:15:00,52.6,52.76,52.6,52.69,13134.0,46.1042,46.2444,46.1042,46.1831,13134.0
2020-08-14 10:20:00,52.7,52.84,52.66,52.78,8626.0,46.1918,46.3145,46.1568,46.2619,8626.0
2020-08-14 10:25:00,52.79,52.84,52.75,52.8,11094.0,46.2707,46.3145,46.2356,46.2795,11094.0
2020-08-14 10:30:00,52.79,52.83,52.71,52.75,9255.0,46.2707,46.3058,46.2006,46.2356,9255.0
2020-08-14 10:35:00,52.74,52.94,52.7,52.92,5846.0,46.2269,46.4022,46.1918,46.3847,5846.0
2020-08-14 10:40:00,52.94,53.01,52.87,52.99,15568.0,46.4022,46.4635,46.3408,46.446,15568.0
2020-08-14 10:45:00,52.99,53.03,52.98,53.02,11770.0,46.446,46.4811,46.4372,46.4723,11770.0
2020-08-14 10:50:00,53.02,53.03,52.89,52.91,14346.0,46.4723,46.4811,46.3584,46.3759,14346.0
2020-08-14 10:55:00,52.9,52.94,52.89,52.93,6656.0,46.3671,46.4022,46.3584,46.3934,6656.0
2020-08-14 11:00:00,52.93,53.01,52.89,53.0,8514.0,46.3934,46.4635,46.3584,46.4548,8514.0
2020-08-14 11:05:00,53.0,53.05,52.97,53.01,8672.0,46.4548,46.4986,46.4285,46.4635,8672.0
2020-08-14 11:10:00,53.0,53.03,53.0,53.02,9512.0,46.4548,46.4811,46.4548,46.4723,9512.0
2020-08-14 11:15:00,53.01,53.13,53.01,53.05,5835.0,46.4635,46.5687,46.4635,46.4986,5835.0
2020-08-14 11:20:00,53.05,53.1,53.02,53.08,9388.0,46.4986,46.5424,46.4723,46.5249,9388.0
2020-08-14 11:25:00,53.07,53.09,53.06,53.08,5591.0,46.5161,46.5337,46.5074,46.5249,5591.0
2020-08-14 11:30:00,53.09,53.13,53.05,53.1,13037.0,46.5337,46.5687,46.4986,46.5424,13037.0
2020-08-14 11:35:00,53.08,53.15,53.08,53.11,16447.0,46.5249,46.5863,46.5249,46.5512,16447.0
2020-08-14 11:40:00,53.1,53.12,53.08,53.12,10146.0,46.5424,46.56,46.5249,46.56,10146.0
2020-08-14 11:45:00,53.13,53.14,53.06,53.11,21825.0,46.5687,46.5775,46.5074,46.5512,21825.0
2020-08-14 11:50:00,53.11,53.14,53.08,53.13,10904.0,46.5512,46.5775,46.5249,46.5687,10904.0
2020-08-14 11:55:00,53.14,53.16,53.09,53.15,7888.0,46.5775,46.595,46.5337,46.5863,7888.0
2020-08-14 12:00:00,53.14,53.14,53.1,53.1,8862.0,46.5775,46.5775,46.5424,46.5424,8862.0
2020-08-14 12:05:00,53.12,53.14,53.1,53.11,5078.0,46.56,46.5775,46.5424,46.5512,5078.0
2020-08-14 12:10:00,53.1,53.16,53.09,53.15,16388.0,46.5424,46.595,46.5337,46.5863,16388.0
2020-08-14 12:15:00,53.16,53.18,53.13,53.17,3342.0,46.595,46.6125,46.5687,46.6038,3342.0
2020-08-14 12:20:00,53.16,53.19,53.13,53.15,6925.0,46.595,46.6213,46.5687,46.5863,6925.0
2020-08-14 12:25:00,53.15,53.17,53.09,53.11,22061.0,46.5863,46.6038,46.5337,46.5512,22061.0
2020-08-14 12:30:00,53.11,53.18,53.11,53.15,3229.0,46.5512,46.6125,46.5512,46.5863,3229.0
2020-08-14 12:35:00,53.17,53.18,53.12,53.13,5249.0,46.6038,46.6125,46.56,46.5687,5249.0
2020-08-14 12:40:00,53.13,53.16,53.1,53.14,11659.0,46.5687,46.595,46.5424,46.5775,11659.0
2020-08-14 12:45:00,53.13,53.14,53.11,53.12,7838.0,46.5687,46.5775,46.5512,46.56,7838.0
2020-08-14 12:50:00,53.12,53.16,53.12,53.13,3884.0,46.56,46.595,46.56,46.5687,3884.0
2020-08-14 12:55:00,53.14,53.15,53.1,53.13,17780.0,46.5775,46.5863,46.5424,46.5687,17780.0
2020-08-14 13:00:00,53.12,53.15,53.12,53.13,4894.0,46.56,46.5863,46.56,46.5687,4894.0
2020-08-14 13:05:00,53.13,53.14,53.1,53.12,6619.0,46.5687,46.5775,46.5424,46.56,6619.0
2020-08-14 13:10:00,53.11,53.14,53.1,53.11,6699.0,46.5512,46.5775,46.5424,46.5512,6699.0
2020-08-14 13:15:00,53.1,53.12,53.08,53.12,7264.0,46.5424,46.56,46.5249,46.56,7264.0
2020-08-14 13:20:00,53.11,53.23,53.1,53.12,21708.0,46.5512,46.6564,46.5424,46.56,21708.0
2020-08-14 13:25:00,53.12,53.16,53.11,53.15,3250.0,46.56,46.595,46.5512,46.5863,3250.0
2020-08-14 13:30:00,53.15,53.18,53.12,53.14,5325.0,46.5863,46.6125,46.56,46.5775,5325.0
2020-08-14 13:35:00,53.13,53.15,53.11,53.12,5183.0,46.5687,46.5863,46.5512,46.56,5183.0
2020-08-14 13:40:00,53.12,53.54,53.1,53.54,43681.0,46.56,46.9281,46.5424,46.9281,43681.0
2020-08-14 13:45:00,53.49,53.49,53.16,53.28,19894.0,46.8843,46.8843,46.595,46.7002,19894.0
2020-08-14 13:50:00,53.28,53.31,53.23,53.25,8894.0,46.7002,46.7265,46.6564,46.6739,8894.0
2020-08-14 13:55:00,53.25,53.37,53.25,53.35,8176.0,46.6739,46.7791,46.6739,46.7616,8176.0
2020-08-14 14:00:00,53.36,53.36,53.24,53.24,5759.0,46.7703,46.7703,46.6651,46.6651,5759.0
2020-08-14 14:05:00,53.25,53.33,53.22,53.3,5529.0,46.6739,46.744,46.6476,46.7177,5529.0
2020-08-14 14:10:00,53.3,53.43,53.28,53.38,7840.0,46.7177,46.8317,46.7002,46.7878,7840.0
2020-08-14 14:15:00,53.39,53.41,53.28,53.33,15855.0,46.7966,46.8141,46.7002,46.744,15855.0
2020-08-14 14:20:00,53.33,53.35,53.27,53.32,10006.0,46.744,46.7616,46.6914,46.7353,10006.0
2020-08-14 14:25:00,53.3,53.35,53.27,53.35,18920.0,46.7177,46.7616,46.6914,46.7616,18920.0
2020-08-14 14:30:00,53.35,53.43,53.35,53.37,11643.0,46.7616,46.8317,46.7616,46.7791,11643.0
2020-08-14 14:35:00,53.37,53.37,53.32,53.32,7963.0,46.7791,46.7791,46.7353,46.7353,7963.0
2020-08-14 14:40:00,53.33,53.41,53.33,53.41,7137.0,46.744,46.8141,46.744,46.8141,7137.0
2020-08-14 14:45:00,53.42,53.48,53.4,53.42,24194.0,46.8229,46.8755,46.8054,46.8229,24194.0
2020-08-14 14:50:00,53.43,53.46,53.4,53.43,13030.0,46.8317,46.858,46.8054,46.8317,13030.0
2020-08-14 14:55:00,53.43,53.48,53.41,53.44,13089.0,46.8317,46.8755,46.8141,46.8404,13089.0
2020-08-14 15:00:00,53.45,53.45,53.38,53.41,15123.0,46.8492,46.8492,46.7878,46.8141,15123.0
2020-08-14 15:05:00,53.4,53.5,53.39,53.49,24338.0,46.8054,46.893,46.7966,46.8843,24338.0
2020-08-14 15:10:00,53.49,53.57,53.45,53.54,25826.0,46.8843,46.9544,46.8492,46.9281,25826.0
2020-08-14 15:15:00,53.54,53.57,53.5,53.55,14678.0,46.9281,46.9544,46.893,46.9369,14678.0
2020-08-14 15:20:00,53.56,53.58,53.49,53.5,15492.0,46.9456,46.9631,46.8843,46.893,15492.0
2020-08-14 15:25:00,53.52,53.58,53.5,53.53,13081.0,46.9106,46.9631,46.893,46.9193,13081.0
2020-08-14 15:30:00,53.53,53.53,53.47,53.52,34913.0,46.9193,46.9193,46.8667,46.9106,34913.0
2020-08-14 15:35:00,53.53,53.55,53.45,53.53,32483.0,46.9193,46.9369,46.8492,46.9193,32483.0
2020-08-14 15:40:00,53.53,53.59,53.47,53.57,37016.0,46.9193,46.9719,46.8667,46.9544,37016.0
2020-08-14 15:45:00,53.56,53.59,53.48,53.48,61894.0,46.9456,46.9719,46.8755,46.8755,61894.0
2020-08-14 15:50:00,53.48,53.63,53.48,53.61,93180.0,46.8755,47.007,46.8755,46.9894,93180.0
2020-08-14 15:55:00,53.61,53.7,53.57,53.7,165529.0,46.9894,47.0683,46.9544,47.0683,165529.0
2020-08-17 09:30:00,53.7,53.78,53.3,53.3,36201.0,47.0683,47.1384,46.7177,46.7177,36201.0
2020-08-17 09:35:00,53.31,53.36,52.92,52.98,26005.0,46.7265,46.7703,46.3847,46.4372,26005.0
2020-08-17 09:40:00,53.0,53.17,52.77,53.14,14900.0,46.4548,46.6038,46.2532,46.5775,14900.0
2020-08-17 09:45:00,53.19,53.24,52.91,53.02,40654.0,46.6213,46.6651,46.3759,46.4723,40654.0
2020-08-17 09:50:00,52.99,53.01,52.82,52.94,12940.0,46.446,46.4635,46.297,46.4022,12940.0
2020-08-17 09:55:00,52.95,53.19,52.95,53.12,17160.0,46.411,46.6213,46.411,46.56,17160.0
2020-08-17 10:00:00,53.07,53.2,53.04,53.04,8049.0,46.5161,46.6301,46.4898,46.4898,8049.0
2020-08-17 10:05:00,53.06,53.14,53.04,53.12,11638.0,46.5074,46.5775,46.4898,46.56,11638.0
2020-08-17 10:10:00,53.11,53.25,53.11,53.16,11621.0,46.5512,46.6739,46.5512,46.595,11621.0
2020-08-17 10:15:00,53.16,53.36,53.15,53.25,12550.0,46.595,46.7703,46.5863,46.6739,12550.0
2020-08-17 10:20:00,53.25,53.45,53.25,53.42,10714.0,46.6739,46.8492,46.6739,46.8229,10714.0
2020-08-17 10:25:00,53.41,53.43,53.3,53.43,5488.0,46.8141,46.8317,46.7177,46.8317,5488.0
2020-08-17 10:30:00,53.41,53.41,53.24,53.27,16877.0,46.8141,46.8141,46.6651,46.6914,16877.0
2020-08-17 10:35:00,53.27,53.35,53.25,53.34,10237.0,46.6914,46.7616,46.6739,46.7528,10237.0
2020-08-17 10:40:00,53.37,53.46,53.26,53.26,9155.0,46.7791,46.858,46.6827,46.6827,9155.0
2020-08-17 10:45:00,53.23,53.34,53.23,53.31,7318.0,46.6564,46.7528,46.6564,46.7265,7318.0
2020-08-17 10:50:00,53.29,53.29,53.22,53.23,5815.0,46.709,46.709,46.6476,46.6564,5815.0
2020-08-17 10:55:00,53.22,53.25,53.14,53.23,7680.0,46.6476,46.6739,46.5775,46.6564,7680.0
2020-08-17 11:00:00,53.26,53.28,53.1,53.22,6382.0,46.6827,46.7002,46.5424,46.6476,6382.0
2020-08-17 11:05:00,53.21,53.22,53.18,53.21,5201.0,46.6388,46.6476,46.6125,46.6388,5201.0
2020-08-17 11:10:00,53.23,53.24,53.21,53.22,4210.0,46.6564,46.6651,46.6388,46.6476,4210.0
2020-08-17 11:15:00,53.22,53.28,53.21,53.27,7443.0,46.6476,46.7002,46.6388,46.6914,7443.0
2020-08-17 11:20:00,53.28,53.37,53.27,53.35,6097.0,46.7002,46.7791,46.6914,46.7616,6097.0
2020-08-17 11:25:00,53.35,53.38,53.34,53.37,4850.0,46.7616,46.7878,46.7528,46.7791,4850.0
2020-08-17 11:30:00,53.36,53.4,53.34,53.36,4296.0,46.7703,46.8054,46.7528,46.7703,4296.0
2020-08-17 11:35:00,53.35,53.37,53.26,53.27,3936.0,46.7616,46.7791,46.6827,46.6914,3936.0
2020-08-17 11:40:00,53.26,53.28,53.2,53.2,7476.0,46.6827,46.7002,46.6301,46.6301,7476.0
2020-08-17 11:45:00,53.2,53.22,53.18,53.18,4268.0,46.6301,46.6476,46.6125,46.6125,4268.0
2020-08-17 11:50:00,53.18,53.18,53.15,53.16,4310.0,46.6125,46.6125,46.5863,46.595,4310.0
2020-08-17 11:55:00,53.15,53.16,53.12,53.13,4738.0,46.5863,46.595,46.56,46.5687,4738.0
2020-08-17 12:00:00,53.16,53.16,53.09,53.11,4944.0,46.595,46.595,46.5337,46.5512,4944.0
2020-08-17 12:05:00,53.09,53.15,53.08,53.15,6951.0,46.5337,46.5863,46.5249,46.5863,6951.0
2020-08-17 12:10:00,53.14,53.14,53.06,53.08,3412.0,46.5775,46.5775,46.5074,46.5249,3412.0
2020-08-17 12:15:00,53.08,53.09,53.04,53.05,4791.0,46.5249,46.5337,46.4898,46.4986,4791.0
2020-08-17 12:20:00,53.04,53.05,53.0,53.03,4397.0,46.4898,46.4986,46.4548,46.4811,4397.0
2020-08-17 12:25:00,53.02,53.04,52.96,53.03,6425.0,46.4723,46.4898,46.4197,46.4811,6425.0
2020-08-17 12:30:00,53.04,53.07,52.99,53.07,4505.0,46.4898,46.5161,46.446,46.5161,4505.0
2020-08-17 12:35:00,53.07,53.09,53.03,53.06,4184.0,46.5161,46.5337,46.4811,46.5074,4184.0
2020-08-17 12:40:00,53.04,53.04,53.0,53.01,3569.0,46.4898,46.4898,46.4548,46.4635,3569.0
2020-08-17 12:45:00,52.99,53.02,52.96,53.0,5154.0,46.446,46.4723,46.4197,46.4548,5154.0
2020-08-17 12:50:00,53.01,53.04,53.0,53.03,2807.0,46.4635,46.4898,46.4548,46.4811,2807.0
2020-08-17 12:55:00,53.04,53.05,53.02,53.05,2805.0,46.4898,46.4986,46.4723,46.4986,2805.0
2020-08-17 13:00:00,53.06,53.08,53.05,53.07,2019.0,46.5074,46.5249,46.4986,46.5161,2019.0
2020-08-17 13:05:00,53.07,53.07,53.03,53.04,3700.0,46.5161,46.5161,46.4811,46.4898,3700.0
2020-08-17 13:10:00,53.01,53.05,53.01,53.04,3225.0,46.4635,46.4986,46.4635,46.4898,3225.0
2020-08-17 13:15:00,53.04,53.09,53.02,53.06,3311.0,46.4898,46.5337,46.4723,46.5074,3311.0
2020-08-17 13:20:00,53.07,53.08,53.05,53.07,6885.0,46.5161,46.5249,46.4986,46.5161,6885.0
2020-08-17 13:25:00,53.07,53.14,53.07,53.14,3009.0,46.5161,46.5775,46.5161,46.5775,3009.0
2020-08-17 13:30:00,53.12,53.13,53.03,53.04,4695.0,46.56,46.5687,46.4811,46.4898,4695.0
2020-08-17 13:35:00,53.03,53.04,52.94,53.01,10743.0,46.4811,46.4898,46.4022,46.4635,10743.0
2020-08-17 13:40:00,53.0,53.0,52.91,52.96,5496.0,46.4548,46.4548,46.3759,46.4197,5496.0
2020-08-17 13:45:00,52.97,52.98,52.95,52.96,5312.0,46.4285,46.4372,46.411,46.4197,5312.0
2020-08-17 13:50:00,52.97,53.03,52.97,53.01,8048.0,46.4285,46.4811,46.4285,46.4635,8048.0
2020-08-17 13:55:00,53.01,53.03,52.98,53.01,6300.0,46.4635,46.4811,46.4372,46.4635,6300.0
2020-08-17 14:00:00,53.02,53.04,52.98,52.98,6955.0,46.4723,46.4898,46.4372,46.4372,6955.0
2020-08-17 14:05:00,52.98,53.0,52.94,52.95,8067.0,46.4372,46.4548,46.4022,46.411,8067.0
2020-08-17 14:10:00,52.93,52.95,52.83,52.92,15137.0,46.3934,46.411,46.3058,46.3847,15137.0
2020-08-17 14:15:00,52.9,52.93,52.82,52.82,9420.0,46.3671,46.3934,46.297,46.297,9420.0
2020-08-17 14:20:00,52.82,52.9,52.78,52.87,11729.0,46.297,46.3671,46.2619,46.3408,11729.0
2020-08-17 14:25:00,52.84,52.87,52.8,52.85,6666.0,46.3145,46.3408,46.2795,46.3233,6666.0
2020-08-17 14:30:00,52.86,52.89,52.86,52.86,3919.0,46.3321,46.3584,46.3321,46.3321,3919.0
2020-08-17 14:35:00,52.86,52.86,52.73,52.75,3906.0,46.3321,46.3321,46.2181,46.2356,3906.0
2020-08-17 14:40:00,52.76,52.79,52.71,52.71,6282.0,46.2444,46.2707,46.2006,46.2006,6282.0
2020-08-17 14:45:00,52.71,52.74,52.67,52.7,9086.0,46.2006,46.2269,46.1655,46.1918,9086.0
2020-08-17 14:50:00,52.69,52.73,52.66,52.66,10614.0,46.1831,46.2181,46.1568,46.1568,10614.0
2020-08-17 14:55:00,52.67,52.7,52.6,52.63,6111.0,46.1655,46.1918,46.1042,46.1305,6111.0
2020-08-17 15:00:00,52.65,52.69,52.64,52.66,9444.0,46.148,46.1831,46.1392,46.1568,9444.0
2020-08-17 15:05:00,52.67,52.68,52.6,52.68,6237.0,46.1655,46.1743,46.1042,46.1743,6237.0
2020-08-17 15:10:00,52.67,52.76,52.65,52.75,24981.0,46.1655,46.2444,46.148,46.2356,24981.0
2020-08-17 15:15:00,52.75,52.77,52.65,52.77,10439.0,46.2356,46.2532,46.148,46.2532,10439.0
2020-08-17 15:20:00,52.76,52.76,52.66,52.68,8804.0,46.2444,46.2444,46.1568,46.1743,8804.0
2020-08-17 15:25:00,52.68,52.75,52.68,52.7,8250.0,46.1743,46.2356,46.1743,46.1918,8250.0
2020-08-17 15:30:00,52.7,52.74,52.69,52.69,15632.0,46.1918,46.2269,46.1831,46.1831,15632.0
2020-08-17 15:35:00,52.7,52.73,52.66,52.7,16265.0,46.1918,46.2181,46.1568,46.1918,16265.0
2020-08-17 15:40:00,52.7,52.75,52.68,52.72,19310.0,46.1918,46.2356,46.1743,46.2094,19310.0
2020-08-17 15:45:00,52.73,52.74,52.68,52.71,30120.0,46.2181,46.2269,46.1743,46.2006,30120.0
2020-08-17 15:50:00,52.71,52.79,52.66,52.75,38887.0,46.2006,46.2707,46.1568,46.2356,38887.0
2020-08-17 15:55:00,52.76,52.82,52.71,52.73,143039.0,46.2444,46.297,46.2006,46.2181,143039.0
2020-08-18 09:30:00,52.7,53.29,52.7,53.09,44800.0,46.1918,46.709,46.1918,46.5337,44800.0
2020-08-18 09:35:00,53.05,53.22,52.95,53.1,24001.0,46.4986,46.6476,46.411,46.5424,24001.0
2020-08-18 09:40:00,53.07,53.09,52.89,52.92,7935.0,46.5161,46.5337,46.3584,46.3847,7935.0
2020-08-18 09:45:00,52.9,53.0,52.79,52.94,6065.0,46.3671,46.4548,46.2707,46.4022,6065.0
2020-08-18 09:50:00,52.94,52.94,52.78,52.8,18347.0,46.4022,46.4022,46.2619,46.2795,18347.0
2020-08-18 09:55:00,52.8,52.8,52.66,52.71,25055.0,46.2795,46.2795,46.1568,46.2006,25055.0
2020-08-18 10:00:00,52.69,52.75,52.52,52.71,13933.0,46.1831,46.2356,46.0341,46.2006,13933.0
2020-08-18 10:05:00,52.69,52.71,52.61,52.63,11640.0,46.1831,46.2006,46.1129,46.1305,11640.0
2020-08-18 10:10:00,52.62,52.65,52.55,52.65,9302.0,46.1217,46.148,46.0603,46.148,9302.0
2020-08-18 10:15:00,52.65,52.66,52.55,52.55,6349.0,46.148,46.1568,46.0603,46.0603,6349.0
2020-08-18 10:20:00,52.53,52.53,52.4,52.44,19581.0,46.0428,46.0428,45.9289,45.9639,19581.0
2020-08-18 10:25:00,52.44,52.51,52.42,52.48,16143.0,45.9639,46.0253,45.9464,45.999,16143.0
2020-08-18 10:30:00,52.49,52.6,52.44,52.58,12549.0,46.0078,46.1042,45.9639,46.0866,12549.0
2020-08-18 10:35:00,52.57,52.7,52.57,52.69,7586.0,46.0779,46.1918,46.0779,46.1831,7586.0
2020-08-18 10:40:00,52.7,52.72,52.5,52.55,10498.0,46.1918,46.2094,46.0165,46.0603,10498.0
2020-08-18 10:45:00,52.54,52.57,52.48,52.53,4873.0,46.0516,46.0779,45.999,46.0428,4873.0
2020-08-18 10:50:00,52.55,52.59,52.51,52.52,6222.0,46.0603,46.0954,46.0253,46.0341,6222.0
2020-08-18 10:55:00,52.52,52.58,52.5,52.52,14880.0,46.0341,46.0866,46.0165,46.0341,14880.0
2020-08-18 11:00:00,52.51,52.68,52.49,52.61,8118.0,46.0253,46.1743,46.0078,46.1129,8118.0
2020-08-18 11:05:00,52.6,52.62,52.57,52.62,6137.0,46.1042,46.1217,46.0779,46.1217,6137.0
2020-08-18 11:10:00,52.64,52.66,52.6,52.63,7214.0,46.1392,46.1568,46.1042,46.1305,7214.0
2020-08-18 11:15:00,52.63,52.68,52.61,52.62,8161.0,46.1305,46.1743,46.1129,46.1217,8161.0
2020-08-18 11:20:00,52.63,52.68,52.61,52.67,6013.0,46.1305,46.1743,46.1129,46.1655,6013.0
2020-08-18 11:25:00,52.68,52.8,52.68,52.8,8108.0,46.1743,46.2795,46.1743,46.2795,8108.0
2020-08-18 11:30:00,52.78,52.82,52.75,52.79,11780.0,46.2619,46.297,46.2356,46.2707,11780.0
2020-08-18 11:35:00,52.77,52.78,52.73,52.78,5167.0,46.2532,46.2619,46.2181,46.2619,5167.0
2020-08-18 11:40:00,52.77,52.87,52.73,52.87,8629.0,46.2532,46.3408,46.2181,46.3408,8629.0
2020-08-18 11:45:00,52.88,52.88,52.75,52.75,7239.0,46.3496,46.3496,46.2356,46.2356,7239.0
2020-08-18 11:50:00,52.77,52.82,52.73,52.74,6545.0,46.2532,46.297,46.2181,46.2269,6545.0
2020-08-18 11:55:00,52.73,52.76,52.72,52.73,4096.0,46.2181,46.2444,46.2094,46.2181,4096.0
2020-08-18 12:00:00,52.75,52.78,52.74,52.74,3382.0,46.2356,46.2619,46.2269,46.2269,3382.0
2020-08-18 12:05:00,52.75,52.75,52.71,52.72,3688.0,46.2356,46.2356,46.2006,46.2094,3688.0
2020-08-18 12:10:00,52.73,52.73,52.69,52.7,5881.0,46.2181,46.2181,46.1831,46.1918,5881.0
2020-08-18 12:15:00,52.7,52.76,52.68,52.71,11233.0,46.1918,46.2444,46.1743,46.2006,11233.0
2020-08-18 12:20:00,52.71,52.73,52.62,52.64,8805.0,46.2006,46.2181,46.1217,46.1392,8805.0
2020-08-18 12:25:00,52.65,52.65,52.54,52.56,11670.0,46.148,46.148,46.0516,46.0691,11670.0
2020-08-18 12:30:00,52.57,52.64,52.55,52.64,7143.0,46.0779,46.1392,46.0603,46.1392,7143.0
2020-08-18 12:35:00,52.65,52.65,52.6,52.63,9444.0,46.148,46.148,46.1042,46.1305,9444.0
2020-08-18 12:40:00,52.62,52.62,52.55,52.55,13496.0,46.1217,46.1217,46.0603,46.0603,13496.0
2020-08-18 12:45:00,52.54,52.58,52.49,52.56,11010.0,46.0516,46.0866,46.0078,46.0691,11010.0
2020-08-18 12:50:00,52.57,52.57,52.53,52.55,4135.0,46.0779,46.0779,46.0428,46.0603,4135.0
2020-08-18 12:55:00,52.52,52.53,52.46,52.51,6851.0,46.0341,46.0428,45.9815,46.0253,6851.0
2020-08-18 13:00:00,52.52,52.61,52.52,52.59,4829.0,46.0341,46.1129,46.0341,46.0954,4829.0
2020-08-18 13:05:00,52.58,52.58,52.54,52.55,4100.0,46.0866,46.0866,46.0516,46.0603,4100.0
2020-08-18 13:10:00,52.54,52.59,52.51,52.56,7803.0,46.0516,46.0954,46.0253,46.0691,7803.0
2020-08-18 13:15:00,52.56,52.58,52.53,52.58,21617.0,46.0691,46.0866,46.0428,46.0866,21617.0
2020-08-18 13:20:00,52.58,52.67,52.55,52.55,10823.0,46.0866,46.1655,46.0603,46.0603,10823.0
2020-08-18 13:25:00,52.54,52.55,52.51,52.53,7622.0,46.0516,46.0603,46.0253,46.0428,7622.0
2020-08-18 13:30:00,52.51,52.52,52.48,52.52,5112.0,46.0253,46.0341,45.999,46.0341,5112.0
2020-08-18 13:35:00,52.52,52.56,52.5,52.51,7334.0,46.0341,46.0691,46.0165,46.0253,7334.0
2020-08-18 13:40:00,52.5,52.52,52.48,52.48,6351.0,46.0165,46.0341,45.999,45.999,6351.0
2020-08-18 13:45:00,52.48,52.53,52.45,52.53,7298.0,45.999,46.0428,45.9727,46.0428,7298.0
2020-08-18 13:50:00,52.52,52.52,52.47,52.47,4481.0,46.0341,46.0341,45.9902,45.9902,4481.0
2020-08-18 13:55:00,52.48,52.48,52.41,52.41,10744.0,45.999,45.999,45.9376,45.9376,10744.0
2020-08-18 14:00:00,52.41,52.42,52.38,52.38,12890.0,45.9376,45.9464,45.9113,45.9113,12890.0
2020-08-18 14:05:00,52.37,52.37,52.34,52.34,8397.0,45.9026,45.9026,45.8763,45.8763,8397.0
2020-08-18 14:10:00,52.34,52.38,52.3,52.3,7857.0,45.8763,45.9113,45.8412,45.8412,7857.0
2020-08-18 14:15:00,52.31,52.32,52.29,52.29,8380.0,45.85,45.8588,45.8325,45.8325,8380.0
2020-08-18 14:20:00,52.3,52.3,52.25,52.29,5471.0,45.8412,45.8412,45.7974,45.8325,5471.0
2020-08-18 14:25:00,52.3,52.3,52.22,52.26,10820.0,45.8412,45.8412,45.7711,45.8062,10820.0
2020-08-18 14:30:00,52.27,52.27,52.18,52.24,10326.0,45.8149,45.8149,45.736,45.7886,10326.0
2020-08-18 14:35:00,52.24,52.25,52.18,52.21,10537.0,45.7886,45.7974,45.736,45.7623,10537.0
2020-08-18 14:40:00,52.2,52.21,52.18,52.19,6963.0,45.7536,45.7623,45.736,45.7448,6963.0
2020-08-18 14:45:00,52.2,52.23,52.18,52.21,11271.0,45.7536,45.7799,45.736,45.7623,11271.0
2020-08-18 14:50:00,52.21,52.22,52.19,52.2,10789.0,45.7623,45.7711,45.7448,45.7536,10789.0
2020-08-18 14:55:00,52.2,52.29,52.19,52.25,8358.0,45.7536,45.8325,45.7448,45.7974,8358.0
2020-08-18 15:00:00,52.25,52.31,52.24,52.29,7227.0,45.7974,45.85,45.7886,45.8325,7227.0
2020-08-18 15:05:00,52.28,52.28,52.24,52.25,9468.0,45.8237,45.8237,45.7886,45.7974,9468.0
2020-08-18 15:10:00,52.25,52.31,52.23,52.3,8621.0,45.7974,45.85,45.7799,45.8412,8621.0
2020-08-18 15:15:00,52.3,52.31,52.2,52.24,14963.0,45.8412,45.85,45.7536,45.7886,14963.0
2020-08-18 15:20:00,52.25,52.27,52.21,52.21,15085.0,45.7974,45.8149,45.7623,45.7623,15085.0
2020-08-18 15:25:00,52.2,52.21,52.15,52.18,25690.0,45.7536,45.7623,45.7097,45.736,25690.0
2020-08-18 15:30:00,52.17,52.18,52.14,52.18,14549.0,45.7273,45.736,45.701,45.736,14549.0
2020-08-18 15:35:00,52.18,52.19,52.12,52.13,24176.0,45.736,45.7448,45.6835,45.6922,24176.0
2020-08-18 15:40:00,52.13,52.14,52.09,52.12,27602.0,45.6922,45.701,45.6572,45.6835,27602.0
2020-08-18 15:45:00,52.12,52.13,52.01,52.02,29723.0,45.6835,45.6922,45.587,45.5958,29723.0
2020-08-18 15:50:00,52.01,52.02,51.93,51.94,63005.0,45.587,45.5958,45.5169,45.5257,63005.0
2020-08-18 15:55:00,51.95,52.08,51.94,52.04,107398.0,45.5344,45.6484,45.5257,45.6133,107398.0
2020-08-19 09:30:00,51.98,52.18,51.85,52.14,50707.0,45.5607,45.736,45.4468,45.701,50707.0
2020-08-19 09:35:00,52.14,52.17,52.03,52.13,13678.0,45.701,45.7273,45.6046,45.6922,13678.0
2020-08-19 09:40:00,52.13,52.3,52.06,52.28,8165.0,45.6922,45.8412,45.6309,45.8237,8165.0
2020-08-19 09:45:00,52.32,52.48,52.27,52.4,12768.0,45.8588,45.999,45.8149,45.9289,12768.0
2020-08-19 09:50:00,52.36,52.45,52.31,52.41,9570.0,45.8938,45.9727,45.85,45.9376,9570.0
2020-08-19 09:55:00,52.41,52.52,52.4,52.49,8267.0,45.9376,46.0341,45.9289,46.0078,8267.0
2020-08-19 10:00:00,52.45,52.63,52.42,52.6,8971.0,45.9727,46.1305,45.9464,46.1042,8971.0
2020-08-19 10:05:00,52.48,52.49,52.38,52.44,4683.0,45.999,46.0078,45.9113,45.9639,4683.0
2020-08-19 10:10:00,52.44,52.51,52.42,52.51,5805.0,45.9639,46.0253,45.9464,46.0253,5805.0
2020-08-19 10:15:00,52.51,52.51,52.27,52.27,7568.0,46.0253,46.0253,45.8149,45.8149,7568.0
2020-08-19 10:20:00,52.28,52.31,52.12,52.14,11900.0,45.8237,45.85,45.6835,45.701,11900.0
2020-08-19 10:25:00,52.12,52.15,52.02,52.13,12115.0,45.6835,45.7097,45.5958,45.6922,12115.0
2020-08-19 10:30:00,52.16,52.25,52.13,52.23,5230.0,45.7185,45.7974,45.6922,45.7799,5230.0
2020-08-19 10:35:00,52.22,52.25,52.12,52.12,9013.0,45.7711,45.7974,45.6835,45.6835,9013.0
2020-08-19 10:40:00,52.12,52.25,52.11,52.16,10873.0,45.6835,45.7974,45.6747,45.7185,10873.0
2020-08-19 10:45:00,52.16,52.2,52.12,52.12,12848.0,45.7185,45.7536,45.6835,45.6835,12848.0
2020-08-19 10:50:00,52.12,52.15,52.05,52.11,7585.0,45.6835,45.7097,45.6221,45.6747,7585.0
2020-08-19 10:55:00,52.1,52.12,52.04,52.11,10864.0,45.6659,45.6835,45.6133,45.6747,10864.0
2020-08-19 11:00:00,52.09,52.12,51.98,51.98,9734.0,45.6572,45.6835,45.5607,45.5607,9734.0
2020-08-19 11:05:00,51.98,52.0,51.95,51.97,8592.0,45.5607,45.5783,45.5344,45.552,8592.0
2020-08-19 11:10:00,51.98,52.02,51.98,52.0,4730.0,45.5607,45.5958,45.5607,45.5783,4730.0
2020-08-19 11:15:00,51.99,51.99,51.91,51.95,10563.0,45.5695,45.5695,45.4994,45.5344,10563.0
2020-08-19 11:20:00,51.96,52.05,51.95,52.02,7472.0,45.5432,45.6221,45.5344,45.5958,7472.0
2020-08-19 11:25:00,52.03,52.14,51.99,52.1,7918.0,45.6046,45.701,45.5695,45.6659,7918.0
2020-08-19 11:30:00,52.09,52.09,52.01,52.07,6654.0,45.6572,45.6572,45.587,45.6396,6654.0
2020-08-19 11:35:00,52.08,52.08,51.99,52.01,13056.0,45.6484,45.6484,45.5695,45.587,13056.0
2020-08-19 11:40:00,52.0,52.01,51.94,51.98,11686.0,45.5783,45.587,45.5257,45.5607,11686.0
2020-08-19 11:45:00,51.97,52.0,51.95,51.96,11234.0,45.552,45.5783,45.5344,45.5432,11234.0
2020-08-19 11:50:00,51.96,51.96,51.91,51.95,7536.0,45.5432,45.5432,45.4994,45.5344,7536.0
2020-08-19 11:55:00,51.95,51.95,51.9,51.9,5467.0,45.5344,45.5344,45.4906,45.4906,5467.0
2020-08-19 12:00:00,51.92,51.96,51.88,51.92,6228.0,45.5082,45.5432,45.4731,45.5082,6228.0
2020-08-19 12:05:00,51.93,51.93,51.86,51.89,6219.0,45.5169,45.5169,45.4556,45.4819,6219.0
2020-08-19 12:10:00,51.9,51.91,51.85,51.85,7540.0,45.4906,45.4994,45.4468,45.4468,7540.0
2020-08-19 12:15:00,51.85,51.85,51.8,51.81,6839.0,45.4468,45.4468,45.403,45.4117,6839.0
2020-08-19 12:20:00,51.8,51.83,51.75,51.8,5626.0,45.403,45.4293,45.3591,45.403,5626.0
2020-08-19 12:25:00,51.8,51.87,51.78,51.87,6059.0,45.403,45.4643,45.3854,45.4643,6059.0
2020-08-19 12:30:00,51.86,51.88,51.83,51.86,4523.0,45.4556,45.4731,45.4293,45.4556,4523.0
2020-08-19 12:35:00,51.85,51.86,51.68,51.68,9661.0,45.4468,45.4556,45.2978,45.2978,9661.0
2020-08-19 12:40:00,51.69,51.69,51.65,51.66,8655.0,45.3066,45.3066,45.2715,45.2803,8655.0
2020-08-19 12:45:00,51.66,51.68,51.64,51.67,4039.0,45.2803,45.2978,45.2627,45.289,4039.0
2020-08-19 12:50:00,51.66,51.69,51.63,51.69,3309.0,45.2803,45.3066,45.254,45.3066,3309.0
2020-08-19 12:55:00,51.68,51.72,51.65,51.67,8290.0,45.2978,45.3328,45.2715,45.289,8290.0
2020-08-19 13:00:00,51.67,51.67,51.61,51.63,10639.0,45.289,45.289,45.2364,45.254,10639.0
2020-08-19 13:05:00,51.64,51.64,51.6,51.61,4604.0,45.2627,45.2627,45.2277,45.2364,4604.0
2020-08-19 13:10:00,51.62,51.65,51.6,51.63,4691.0,45.2452,45.2715,45.2277,45.254,4691.0
2020-08-19 13:15:00,51.64,51.66,51.63,51.66,2602.0,45.2627,45.2803,45.254,45.2803,2602.0
2020-08-19 13:20:00,51.65,51.7,51.63,51.7,5734.0,45.2715,45.3153,45.254,45.3153,5734.0
2020-08-19 13:25:00,51.69,51.69,51.62,51.65,5257.0,45.3066,45.3066,45.2452,45.2715,5257.0
2020-08-19 13:30:00,51.65,51.68,51.63,51.64,9252.0,45.2715,45.2978,45.254,45.2627,9252.0
2020-08-19 13:35:00,51.64,51.67,51.58,51.58,4142.0,45.2627,45.289,45.2101,45.2101,4142.0
2020-08-19 13:40:00,51.6,51.67,51.6,51.65,5633.0,45.2277,45.289,45.2277,45.2715,5633.0
2020-08-19 13:45:00,51.65,51.66,51.64,51.65,2937.0,45.2715,45.2803,45.2627,45.2715,2937.0
2020-08-19 13:50:00,51.65,51.7,51.64,51.69,3884.0,45.2715,45.3153,45.2627,45.3066,3884.0
2020-08-19 13:55:00,51.69,51.71,51.68,51.7,4779.0,45.3066,45.3241,45.2978,45.3153,4779.0
2020-08-19 14:00:00,51.68,51.76,51.68,51.74,5770.0,45.2978,45.3679,45.2978,45.3504,5770.0
2020-08-19 14:05:00,51.75,51.78,51.7,51.77,4472.0,45.3591,45.3854,45.3153,45.3767,4472.0
2020-08-19 14:10:00,51.78,51.78,51.69,51.69,5706.0,45.3854,45.3854,45.3066,45.3066,5706.0
2020-08-19 14:15:00,51.68,51.68,51.64,51.66,3792.0,45.2978,45.2978,45.2627,45.2803,3792.0
2020-08-19 14:20:00,51.68,51.76,51.68,51.68,12385.0,45.2978,45.3679,45.2978,45.2978,12385.0
2020-08-19 14:25:00,51.68,51.73,51.64,51.65,7449.0,45.2978,45.3416,45.2627,45.2715,7449.0
2020-08-19 14:30:00,51.66,51.67,51.6,51.67,5599.0,45.2803,45.289,45.2277,45.289,5599.0
2020-08-19 14:35:00,51.67,51.67,51.6,51.65,5789.0,45.289,45.289,45.2277,45.2715,5789.0
2020-08-19 14:40:00,51.65,51.69,51.62,51.63,7997.0,45.2715,45.3066,45.2452,45.254,7997.0
2020-08-19 14:45:00,51.61,51.63,51.58,51.6,21315.0,45.2364,45.254,45.2101,45.2277,21315.0
2020-08-19 14:50:00,51.6,51.77,51.6,51.73,41465.0,45.2277,45.3767,45.2277,45.3416,41465.0
2020-08-19 14:55:00,51.73,51.8,51.71,51.76,9989.0,45.3416,45.403,45.3241,45.3679,9989.0
2020-08-19 15:00:00,51.76,51.8,51.74,51.79,8893.0,45.3679,45.403,45.3504,45.3942,8893.0
2020-08-19 15:05:00,51.81,51.84,51.76,51.78,8628.0,45.4117,45.438,45.3679,45.3854,8628.0
2020-08-19 15:10:00,51.76,51.81,51.73,51.73,10767.0,45.3679,45.4117,45.3416,45.3416,10767.0
2020-08-19 15:15:00,51.73,51.77,51.72,51.77,7735.0,45.3416,45.3767,45.3328,45.3767,7735.0
2020-08-19 15:20:00,51.76,51.78,51.69,51.73,12000.0,45.3679,45.3854,45.3066,45.3416,12000.0
2020-08-19 15:25:00,51.73,51.78,51.69,51.73,13510.0,45.3416,45.3854,45.3066,45.3416,13510.0
2020-08-19 15:30:00,51.75,51.8,51.72,51.73,8606.0,45.3591,45.403,45.3328,45.3416,8606.0
2020-08-19 15:35:00,51.74,51.78,51.72,51.74,8660.0,45.3504,45.3854,45.3328,45.3504,8660.0
2020-08-19 15:40:00,51.73,51.75,51.65,51.72,16941.0,45.3416,45.3591,45.2715,45.3328,16941.0
2020-08-19 15:45:00,51.72,51.72,51.57,51.58,24406.0,45.3328,45.3328,45.2014,45.2101,24406.0
2020-08-19 15:50:00,51.58,51.66,51.51,51.64,40413.0,45.2101,45.2803,45.1488,45.2627,40413.0
2020-08-19 15:55:00,51.65,51.69,51.58,51.65,79322.0,45.2715,45.3066,45.2101,45.2715,79322.0
2020-08-20 09:30:00,51.37,51.37,50.82,51.23,42265.0,45.0261,45.0261,44.544,44.9034,42265.0
2020-08-20 09:35:00,51.28,51.53,51.28,51.5,6730.0,44.9472,45.1663,44.9472,45.14,6730.0
2020-08-20 09:40:00,51.49,51.5,51.4,51.45,6678.0,45.1313,45.14,45.0524,45.0962,6678.0
2020-08-20 09:45:00,51.42,51.51,51.38,51.51,7366.0,45.0699,45.1488,45.0348,45.1488,7366.0
2020-08-20 09:50:00,51.48,51.48,51.3,51.3,5686.0,45.1225,45.1225,44.9647,44.9647,5686.0
2020-08-20 09:55:00,51.27,51.27,51.1,51.15,8571.0,44.9384,44.9384,44.7894,44.8332,8571.0
2020-08-20 10:00:00,51.14,51.17,51.02,51.06,7917.0,44.8245,44.8508,44.7193,44.7544,7917.0
2020-08-20 10:05:00,51.02,51.1,50.96,51.1,17185.0,44.7193,44.7894,44.6667,44.7894,17185.0
2020-08-20 10:10:00,51.11,51.27,51.11,51.26,5424.0,44.7982,44.9384,44.7982,44.9297,5424.0
2020-08-20 10:15:00,51.26,51.27,51.14,51.24,7396.0,44.9297,44.9384,44.8245,44.9121,7396.0
2020-08-20 10:20:00,51.25,51.29,51.17,51.17,9089.0,44.9209,44.956,44.8508,44.8508,9089.0
2020-08-20 10:25:00,51.16,51.16,51.08,51.12,8130.0,44.842,44.842,44.7719,44.8069,8130.0
2020-08-20 10:30:00,51.09,51.11,51.04,51.08,7804.0,44.7807,44.7982,44.7368,44.7719,7804.0
2020-08-20 10:35:00,51.08,51.18,51.08,51.09,6578.0,44.7719,44.8595,44.7719,44.7807,6578.0
2020-08-20 10:40:00,51.08,51.11,50.95,51.0,8143.0,44.7719,44.7982,44.6579,44.7018,8143.0
2020-08-20 10:45:00,50.97,51.01,50.91,50.95,10181.0,44.6755,44.7105,44.6229,44.6579,10181.0
2020-08-20 10:50:00,50.96,51.05,50.84,50.91,43836.0,44.6667,44.7456,44.5615,44.6229,43836.0
2020-08-20 10:55:00,50.91,50.91,50.71,50.73,17182.0,44.6229,44.6229,44.4476,44.4651,17182.0
2020-08-20 11:00:00,50.72,50.75,50.7,50.75,7038.0,44.4563,44.4826,44.4388,44.4826,7038.0
2020-08-20 11:05:00,50.75,50.8,50.71,50.75,5054.0,44.4826,44.5265,44.4476,44.4826,5054.0
2020-08-20 11:10:00,50.73,50.84,50.73,50.84,6620.0,44.4651,44.5615,44.4651,44.5615,6620.0
2020-08-20 11:15:00,50.83,50.86,50.8,50.83,6647.0,44.5528,44.5791,44.5265,44.5528,6647.0
2020-08-20 11:20:00,50.83,50.88,50.82,50.88,7757.0,44.5528,44.5966,44.544,44.5966,7757.0
2020-08-20 11:25:00,50.9,50.96,50.89,50.93,7947.0,44.6141,44.6667,44.6053,44.6404,7947.0
2020-08-20 11:30:00,50.91,50.93,50.89,50.92,7398.0,44.6229,44.6404,44.6053,44.6316,7398.0
2020-08-20 11:35:00,50.91,50.93,50.81,50.87,20065.0,44.6229,44.6404,44.5352,44.5878,20065.0
2020-08-20 11:40:00,50.87,50.88,50.74,50.75,14238.0,44.5878,44.5966,44.4739,44.4826,14238.0
2020-08-20 11:45:00,50.74,50.83,50.7,50.78,18499.0,44.4739,44.5528,44.4388,44.5089,18499.0
2020-08-20 11:50:00,50.77,50.8,50.72,50.74,14458.0,44.5002,44.5265,44.4563,44.4739,14458.0
2020-08-20 11:55:00,50.73,50.73,50.63,50.63,11512.0,44.4651,44.4651,44.3775,44.3775,11512.0
2020-08-20 12:00:00,50.63,50.69,50.61,50.69,9467.0,44.3775,44.43,44.3599,44.43,9467.0
2020-08-20 12:05:00,50.68,50.68,50.59,50.6,10833.0,44.4213,44.4213,44.3424,44.3512,10833.0
2020-08-20 12:10:00,50.6,50.63,50.56,50.61,12026.0,44.3512,44.3775,44.3161,44.3599,12026.0
2020-08-20 12:15:00,50.61,50.63,50.57,50.58,8821.0,44.3599,44.3775,44.3249,44.3336,8821.0
2020-08-20 12:20:00,50.6,50.62,50.58,50.62,11293.0,44.3512,44.3687,44.3336,44.3687,11293.0
2020-08-20 12:25:00,50.62,50.66,50.57,50.59,16424.0,44.3687,44.4038,44.3249,44.3424,16424.0
2020-08-20 12:30:00,50.59,50.62,50.56,50.59,9335.0,44.3424,44.3687,44.3161,44.3424,9335.0
2020-08-20 12:35:00,50.59,50.61,50.53,50.61,8518.0,44.3424,44.3599,44.2898,44.3599,8518.0
2020-08-20 12:40:00,50.59,50.59,50.53,50.55,4973.0,44.3424,44.3424,44.2898,44.3073,4973.0
2020-08-20 12:45:00,50.54,50.58,50.52,50.56,6273.0,44.2986,44.3336,44.281,44.3161,6273.0
2020-08-20 12:50:00,50.55,50.56,50.47,50.47,10938.0,44.3073,44.3161,44.2372,44.2372,10938.0
2020-08-20 12:55:00,50.46,50.48,50.43,50.45,7722.0,44.2285,44.246,44.2022,44.2197,7722.0
2020-08-20 13:00:00,50.44,50.51,50.43,50.51,9019.0,44.2109,44.2723,44.2022,44.2723,9019.0
2020-08-20 13:05:00,50.5,50.52,50.4,50.4,9309.0,44.2635,44.281,44.1759,44.1759,9309.0
2020-08-20 13:10:00,50.39,50.39,50.36,50.36,11313.0,44.1671,44.1671,44.1408,44.1408,11313.0
2020-08-20 13:15:00,50.35,50.37,50.31,50.33,18287.0,44.132,44.1496,44.097,44.1145,18287.0
2020-08-20 13:20:00,50.33,50.39,50.32,50.36,12023.0,44.1145,44.1671,44.1057,44.1408,12023.0
2020-08-20 13:25:00,50.34,50.34,50.31,50.33,10157.0,44.1233,44.1233,44.097,44.1145,10157.0
2020-08-20 13:30:00,50.33,50.44,50.32,50.4,19648.0,44.1145,44.2109,44.1057,44.1759,19648.0
2020-08-20 13:35:00,50.39,50.4,50.33,50.38,9062.0,44.1671,44.1759,44.1145,44.1583,9062.0
2020-08-20 13:40:00,50.37,50.42,50.35,50.41,9090.0,44.1496,44.1934,44.132,44.1846,9090.0
2020-08-20 13:45:00,50.41,50.42,50.36,50.39,15020.0,44.1846,44.1934,44.1408,44.1671,15020.0
2020-08-20 13:50:00,50.41,50.42,50.38,50.38,7758.0,44.1846,44.1934,44.1583,44.1583,7758.0
2020-08-20 13:55:00,50.4,50.4,50.33,50.33,5767.0,44.1759,44.1759,44.1145,44.1145,5767.0
2020-08-20 14:00:00,50.34,50.41,50.33,50.37,11264.0,44.1233,44.1846,44.1145,44.1496,11264.0
2020-08-20 14:05:00,50.37,50.37,50.34,50.35,9204.0,44.1496,44.1496,44.1233,44.132,9204.0
2020-08-20 14:10:00,50.35,50.39,50.29,50.39,10493.0,44.132,44.1671,44.0794,44.1671,10493.0
2020-08-20 14:15:00,50.38,50.45,50.36,50.44,7428.0,44.1583,44.2197,44.1408,44.2109,7428.0
2020-08-20 14:20:00,50.42,50.43,50.36,50.39,7820.0,44.1934,44.2022,44.1408,44.1671,7820.0
2020-08-20 14:25:00,50.39,50.41,50.34,50.41,12878.0,44.1671,44.1846,44.1233,44.1846,12878.0
2020-08-20 14:30:00,50.41,50.41,50.35,50.35,8576.0,44.1846,44.1846,44.132,44.132,8576.0
2020-08-20 14:35:00,50.35,50.39,50.34,50.37,8861.0,44.132,44.1671,44.1233,44.1496,8861.0
2020-08-20 14:40:00,50.37,50.39,50.29,50.3,6795.0,44.1496,44.1671,44.0794,44.0882,6795.0
2020-08-20 14:45:00,50.29,50.31,50.27,50.3,7250.0,44.0794,44.097,44.0619,44.0882,7250.0
2020-08-20 14:50:00,50.3,50.33,50.26,50.31,7431.0,44.0882,44.1145,44.0532,44.097,7431.0
2020-08-20 14:55:00,50.3,50.31,50.26,50.28,18071.0,44.0882,44.097,44.0532,44.0707,18071.0
2020-08-20 15:00:00,50.27,50.31,50.22,50.25,21563.0,44.0619,44.097,44.0181,44.0444,21563.0
2020-08-20 15:05:00,50.25,50.26,50.2,50.21,12748.0,44.0444,44.0532,44.0006,44.0093,12748.0
2020-08-20 15:10:00,50.21,50.22,50.15,50.16,12843.0,44.0093,44.0181,43.9567,43.9655,12843.0
2020-08-20 15:15:00,50.15,50.19,50.11,50.12,18073.0,43.9567,43.9918,43.9217,43.9304,18073.0
2020-08-20 15:20:00,50.12,50.15,50.08,50.13,22259.0,43.9304,43.9567,43.8954,43.9392,22259.0
2020-08-20 15:25:00,50.12,50.13,50.08,50.12,16295.0,43.9304,43.9392,43.8954,43.9304,16295.0
2020-08-20 15:30:00,50.11,50.13,50.07,50.09,22989.0,43.9217,43.9392,43.8866,43.9041,22989.0
2020-08-20 15:35:00,50.09,50.1,50.06,50.09,28394.0,43.9041,43.9129,43.8779,43.9041,28394.0
2020-08-20 15:40:00,50.1,50.26,50.09,50.25,34964.0,43.9129,44.0532,43.9041,44.0444,34964.0
2020-08-20 15:45:00,50.24,50.32,50.22,50.23,37323.0,44.0356,44.1057,44.0181,44.0269,37323.0
2020-08-20 15:50:00,50.23,50.26,50.09,50.14,49593.0,44.0269,44.0532,43.9041,43.948,49593.0
2020-08-20 15:55:00,50.16,50.18,50.04,50.16,140244.0,43.9655,43.983,43.8603,43.9655,140244.0
2020-08-21 09:30:00,49.95,50.32,49.82,50.27,88612.0,43.7814,44.1057,43.6675,44.0619,88612.0
2020-08-21 09:35:00,50.26,50.28,49.98,50.19,12414.0,44.0532,44.0707,43.8077,43.9918,12414.0
2020-08-21 09:40:00,50.22,50.28,50.02,50.02,18026.0,44.0181,44.0707,43.8428,43.8428,18026.0
2020-08-21 09:45:00,50.03,50.08,49.88,50.01,22362.0,43.8516,43.8954,43.7201,43.834,22362.0
2020-08-21 09:50:00,49.99,50.26,49.99,50.17,12631.0,43.8165,44.0532,43.8165,43.9743,12631.0
2020-08-21 09:55:00,50.15,50.16,50.02,50.04,9690.0,43.9567,43.9655,43.8428,43.8603,9690.0
2020-08-21 10:00:00,50.07,50.08,49.96,49.97,8954.0,43.8866,43.8954,43.7902,43.799,8954.0
2020-08-21 10:05:00,49.98,49.99,49.86,49.91,8386.0,43.8077,43.8165,43.7025,43.7464,8386.0
2020-08-21 10:10:00,49.95,49.95,49.83,49.86,21888.0,43.7814,43.7814,43.6763,43.7025,21888.0
2020-08-21 10:15:00,49.84,50.01,49.84,49.94,9341.0,43.685,43.834,43.685,43.7727,9341.0
2020-08-21 10:20:00,49.95,49.96,49.8,49.91,12335.0,43.7814,43.7902,43.65,43.7464,12335.0
2020-08-21 10:25:00,49.91,49.92,49.84,49.87,8303.0,43.7464,43.7551,43.685,43.7113,8303.0
2020-08-21 10:30:00,49.87,50.0,49.85,49.97,10787.0,43.7113,43.8253,43.6938,43.799,10787.0
2020-08-21 10:35:00,49.97,49.99,49.88,49.97,13703.0,43.799,43.8165,43.7201,43.799,13703.0
2020-08-21 10:40:00,49.96,49.98,49.88,49.91,33748.0,43.7902,43.8077,43.7201,43.7464,33748.0
2020-08-21 10:45:00,49.9,49.91,49.82,49.83,41294.0,43.7376,43.7464,43.6675,43.6763,41294.0
2020-08-21 10:50:00,49.84,49.9,49.81,49.9,20881.0,43.685,43.7376,43.6587,43.7376,20881.0
2020-08-21 10:55:00,49.89,49.9,49.72,49.78,62713.0,43.7288,43.7376,43.5798,43.6324,62713.0
2020-08-21 11:00:00,49.78,49.84,49.76,49.83,8493.0,43.6324,43.685,43.6149,43.6763,8493.0
2020-08-21 11:05:00,49.84,49.91,49.81,49.84,10689.0,43.685,43.7464,43.6587,43.685,10689.0
2020-08-21 11:10:00,49.87,49.91,49.75,49.75,8369.0,43.7113,43.7464,43.6061,43.6061,8369.0
2020-08-21 11:15:00,49.75,49.75,49.68,49.7,20226.0,43.6061,43.6061,43.5448,43.5623,20226.0
2020-08-21 11:20:00,49.7,49.77,49.68,49.69,21668.0,43.5623,43.6237,43.5448,43.5535,21668.0
2020-08-21 11:25:00,49.68,49.7,49.65,49.67,17588.0,43.5448,43.5623,43.5185,43.536,17588.0
2020-08-21 11:30:00,49.66,49.68,49.59,49.65,14012.0,43.5272,43.5448,43.4659,43.5185,14012.0
2020-08-21 11:35:00,49.66,49.7,49.63,49.64,18462.0,43.5272,43.5623,43.501,43.5097,18462.0
2020-08-21 11:40:00,49.64,49.68,49.62,49.64,15451.0,43.5097,43.5448,43.4922,43.5097,15451.0
2020-08-21 11:45:00,49.63,49.83,49.63,49.72,31824.0,43.501,43.6763,43.501,43.5798,31824.0
2020-08-21 11:50:00,49.72,49.81,49.72,49.8,7637.0,43.5798,43.6587,43.5798,43.65,7637.0
2020-08-21 11:55:00,49.8,49.84,49.75,49.79,18116.0,43.65,43.685,43.6061,43.6412,18116.0
2020-08-21 12:00:00,49.78,49.8,49.74,49.77,8647.0,43.6324,43.65,43.5974,43.6237,8647.0
2020-08-21 12:05:00,49.78,49.8,49.76,49.79,6405.0,43.6324,43.65,43.6149,43.6412,6405.0
2020-08-21 12:10:00,49.81,49.85,49.81,49.81,6694.0,43.6587,43.6938,43.6587,43.6587,6694.0
2020-08-21 12:15:00,49.8,49.88,49.79,49.85,9571.0,43.65,43.7201,43.6412,43.6938,9571.0
2020-08-21 12:20:00,49.84,49.89,49.82,49.85,9108.0,43.685,43.7288,43.6675,43.6938,9108.0
2020-08-21 12:25:00,49.85,49.85,49.81,49.83,5632.0,43.6938,43.6938,43.6587,43.6763,5632.0
2020-08-21 12:30:00,49.82,49.82,49.68,49.73,13903.0,43.6675,43.6675,43.5448,43.5886,13903.0
2020-08-21 12:35:00,49.73,49.81,49.73,49.8,10837.0,43.5886,43.6587,43.5886,43.65,10837.0
2020-08-21 12:40:00,49.8,49.82,49.79,49.82,4519.0,43.65,43.6675,43.6412,43.6675,4519.0
2020-08-21 12:45:00,49.83,49.85,49.82,49.83,5700.0,43.6763,43.6938,43.6675,43.6763,5700.0
2020-08-21 12:50:00,49.82,49.84,49.78,49.81,5300.0,43.6675,43.685,43.6324,43.6587,5300.0
2020-08-21 12:55:00,49.79,49.84,49.67,49.68,6750.0,43.6412,43.685,43.536,43.5448,6750.0
2020-08-21 13:00:00,49.69,49.72,49.65,49.7,7703.0,43.5535,43.5798,43.5185,43.5623,7703.0
2020-08-21 13:05:00,49.7,49.7,49.65,49.65,5368.0,43.5623,43.5623,43.5185,43.5185,5368.0
2020-08-21 13:10:00,49.66,49.7,49.64,49.66,6829.0,43.5272,43.5623,43.5097,43.5272,6829.0
2020-08-21 13:15:00,49.67,49.68,49.61,49.63,6024.0,43.536,43.5448,43.4834,43.501,6024.0
2020-08-21 13:20:00,49.61,49.64,49.6,49.63,6013.0,43.4834,43.5097,43.4747,43.501,6013.0
2020-08-21 13:25:00,49.63,49.67,49.62,49.62,4836.0,43.501,43.536,43.4922,43.4922,4836.0
2020-08-21 13:30:00,49.62,49.68,49.61,49.67,4064.0,43.4922,43.5448,43.4834,43.536,4064.0
2020-08-21 13:35:00,49.68,49.71,49.65,49.69,5920.0,43.5448,43.5711,43.5185,43.5535,5920.0
2020-08-21 13:40:00,49.69,49.75,49.68,49.71,6717.0,43.5535,43.6061,43.5448,43.5711,6717.0
2020-08-21 13:45:00,49.69,49.74,49.67,49.67,6578.0,43.5535,43.5974,43.536,43.536,6578.0
2020-08-21 13:50:00,49.66,49.7,49.65,49.7,4432.0,43.5272,43.5623,43.5185,43.5623,4432.0
2020-08-21 13:55:00,49.69,49.71,49.66,49.71,4038.0,43.5535,43.5711,43.5272,43.5711,4038.0
2020-08-21 14:00:00,49.71,49.72,49.68,49.69,5017.0,43.5711,43.5798,43.5448,43.5535,5017.0
2020-08-21 14:05:00,49.69,49.71,49.64,49.64,4021.0,43.5535,43.5711,43.5097,43.5097,4021.0
2020-08-21 14:10:00,49.64,49.64,49.61,49.64,6378.0,43.5097,43.5097,43.4834,43.5097,6378.0
2020-08-21 14:15:00,49.64,49.68,49.62,49.64,7060.0,43.5097,43.5448,43.4922,43.5097,7060.0
2020-08-21 14:20:00,49.63,49.77,49.62,49.75,7956.0,43.501,43.6237,43.4922,43.6061,7956.0
2020-08-21 14:25:00,49.76,49.77,49.69,49.69,5208.0,43.6149,43.6237,43.5535,43.5535,5208.0
2020-08-21 14:30:00,49.68,49.73,49.68,49.73,7360.0,43.5448,43.5886,43.5448,43.5886,7360.0
2020-08-21 14:35:00,49.75,49.77,49.72,49.77,5198.0,43.6061,43.6237,43.5798,43.6237,5198.0
2020-08-21 14:40:00,49.76,49.76,49.72,49.74,6163.0,43.6149,43.6149,43.5798,43.5974,6163.0
2020-08-21 14:45:00,49.75,49.78,49.71,49.73,4746.0,43.6061,43.6324,43.5711,43.5886,4746.0
2020-08-21 14:50:00,49.72,49.75,49.69,49.72,5634.0,43.5798,43.6061,43.5535,43.5798,5634.0
2020-08-21 14:55:00,49.74,49.75,49.71,49.72,5719.0,43.5974,43.6061,43.5711,43.5798,5719.0
2020-08-21 15:00:00,49.72,49.77,49.71,49.77,17700.0,43.5798,43.6237,43.5711,43.6237,17700.0
2020-08-21 15:05:00,49.76,49.82,49.76,49.8,5882.0,43.6149,43.6675,43.6149,43.65,5882.0
2020-08-21 15:10:00,49.8,49.85,49.79,49.82,11202.0,43.65,43.6938,43.6412,43.6675,11202.0
2020-08-21 15:15:00,49.83,49.92,49.81,49.89,11007.0,43.6763,43.7551,43.6587,43.7288,11007.0
2020-08-21 15:20:00,49.9,49.92,49.83,49.84,13345.0,43.7376,43.7551,43.6763,43.685,13345.0
2020-08-21 15:25:00,49.84,49.89,49.82,49.89,30728.0,43.685,43.7288,43.6675,43.7288,30728.0
2020-08-21 15:30:00,49.88,49.88,49.8,49.86,21386.0,43.7201,43.7201,43.65,43.7025,21386.0
2020-08-21 15:35:00,49.86,49.92,49.84,49.86,22989.0,43.7025,43.7551,43.685,43.7025,22989.0
2020-08-21 15:40:00,49.86,49.87,49.84,49.86,23529.0,43.7025,43.7113,43.685,43.7025,23529.0
2020-08-21 15:45:00,49.85,49.88,49.85,49.86,25122.0,43.6938,43.7201,43.6938,43.7025,25122.0
2020-08-21 15:50:00,49.85,49.93,49.85,49.89,38556.0,43.6938,43.7639,43.6938,43.7288,38556.0
2020-08-21 15:55:00,49.89,49.96,49.84,49.85,73950.0,43.7288,43.7902,43.685,43.6938,73950.0
2020-08-24 09:30:00,50.23,50.27,50.06,50.11,42817.0,44.0269,44.0619,43.8779,43.9217,42817.0
2020-08-24 09:35:00,50.09,50.1,49.8,49.83,21798.0,43.9041,43.9129,43.65,43.6763,21798.0
2020-08-24 09:40:00,49.82,49.85,49.72,49.73,18945.0,43.6675,43.6938,43.5798,43.5886,18945.0
2020-08-24 09:45:00,49.75,49.82,49.68,49.74,19823.0,43.6061,43.6675,43.5448,43.5974,19823.0
2020-08-24 09:50:00,49.76,49.77,49.53,49.72,34206.0,43.6149,43.6237,43.4133,43.5798,34206.0
2020-08-24 09:55:00,49.7,49.76,49.6,49.65,8149.0,43.5623,43.6149,43.4747,43.5185,8149.0
2020-08-24 10:00:00,49.62,49.7,49.53,49.69,9467.0,43.4922,43.5623,43.4133,43.5535,9467.0
2020-08-24 10:05:00,49.72,49.75,49.68,49.73,25756.0,43.5798,43.6061,43.5448,43.5886,25756.0
2020-08-24 10:10:00,49.75,49.77,49.65,49.69,15717.0,43.6061,43.6237,43.5185,43.5535,15717.0
2020-08-24 10:15:00,49.7,49.78,49.67,49.78,11209.0,43.5623,43.6324,43.536,43.6324,11209.0
2020-08-24 10:20:00,49.82,49.93,49.79,49.86,5696.0,43.6675,43.7639,43.6412,43.7025,5696.0
2020-08-24 10:25:00,49.88,49.9,49.83,49.86,6501.0,43.7201,43.7376,43.6763,43.7025,6501.0
2020-08-24 10:30:00,49.85,49.94,49.82,49.89,6593.0,43.6938,43.7727,43.6675,43.7288,6593.0
2020-08-24 10:35:00,49.9,49.94,49.86,49.9,6765.0,43.7376,43.7727,43.7025,43.7376,6765.0
2020-08-24 10:40:00,49.9,49.92,49.83,49.84,9181.0,43.7376,43.7551,43.6763,43.685,9181.0
2020-08-24 10:45:00,49.86,49.92,49.83,49.87,8851.0,43.7025,43.7551,43.6763,43.7113,8851.0
2020-08-24 10:50:00,49.87,49.89,49.79,49.86,9245.0,43.7113,43.7288,43.6412,43.7025,9245.0
2020-08-24 10:55:00,49.87,49.91,49.79,49.89,11352.0,43.7113,43.7464,43.6412,43.7288,11352.0
2020-08-24 11:00:00,49.88,49.96,49.88,49.92,4916.0,43.7201,43.7902,43.7201,43.7551,4916.0
2020-08-24 11:05:00,49.91,50.03,49.91,49.98,6238.0,43.7464,43.8516,43.7464,43.8077,6238.0
2020-08-24 11:10:00,50.0,50.12,49.99,50.11,13430.0,43.8253,43.9304,43.8165,43.9217,13430.0
2020-08-24 11:15:00,50.11,50.11,50.04,50.05,6468.0,43.9217,43.9217,43.8603,43.8691,6468.0
2020-08-24 11:20:00,50.07,50.12,50.03,50.12,5043.0,43.8866,43.9304,43.8516,43.9304,5043.0
2020-08-24 11:25:00,50.11,50.12,50.08,50.1,17034.0,43.9217,43.9304,43.8954,43.9129,17034.0
2020-08-24 11:30:00,50.1,50.16,50.09,50.15,22618.0,43.9129,43.9655,43.9041,43.9567,22618.0
2020-08-24 11:35:00,50.15,50.18,50.11,50.14,12429.0,43.9567,43.983,43.9217,43.948,12429.0
2020-08-24 11:40:00,50.16,50.16,50.11,50.15,4674.0,43.9655,43.9655,43.9217,43.9567,4674.0
2020-08-24 11:45:00,50.14,50.14,50.11,50.12,10086.0,43.948,43.948,43.9217,43.9304,10086.0
2020-08-24 11:50:00,50.12,50.12,50.07,50.1,9745.0,43.9304,43.9304,43.8866,43.9129,9745.0
2020-08-24 11:55:00,50.1,50.1,49.98,49.98,12785.0,43.9129,43.9129,43.8077,43.8077,12785.0
2020-08-24 12:00:00,49.98,49.99,49.84,49.84,8021.0,43.8077,43.8165,43.685,43.685,8021.0
2020-08-24 12:05:00,49.82,49.84,49.77,49.83,18372.0,43.6675,43.685,43.6237,43.6763,18372.0
2020-08-24 12:10:00,49.84,49.84,49.7,49.77,8164.0,43.685,43.685,43.5623,43.6237,8164.0
2020-08-24 12:15:00,49.78,49.8,49.76,49.8,4995.0,43.6324,43.65,43.6149,43.65,4995.0
2020-08-24 12:20:00,49.81,49.84,49.81,49.83,4429.0,43.6587,43.685,43.6587,43.6763,4429.0
2020-08-24 12:25:00,49.83,49.83,49.69,49.69,3358.0,43.6763,43.6763,43.5535,43.5535,3358.0
2020-08-24 12:30:00,49.69,49.76,49.69,49.72,3047.0,43.5535,43.6149,43.5535,43.5798,3047.0
2020-08-24 12:35:00,49.73,49.75,49.7,49.7,4097.0,43.5886,43.6061,43.5623,43.5623,4097.0
2020-08-24 12:40:00,49.7,49.7,49.62,49.63,6241.0,43.5623,43.5623,43.4922,43.501,6241.0
2020-08-24 12:45:00,49.64,49.67,49.6,49.61,6905.0,43.5097,43.536,43.4747,43.4834,6905.0
2020-08-24 12:50:00,49.59,49.61,49.53,49.54,5388.0,43.4659,43.4834,43.4133,43.4221,5388.0
2020-08-24 12:55:00,49.55,49.57,49.5,49.53,12299.0,43.4308,43.4484,43.387,43.4133,12299.0
2020-08-24 13:00:00,49.53,49.55,49.5,49.5,7920.0,43.4133,43.4308,43.387,43.387,7920.0
2020-08-24 13:05:00,49.53,49.62,49.47,49.61,12728.0,43.4133,43.4922,43.3607,43.4834,12728.0
2020-08-24 13:10:00,49.59,49.66,49.55,49.57,12092.0,43.4659,43.5272,43.4308,43.4484,12092.0
2020-08-24 13:15:00,49.57,49.62,49.57,49.58,6049.0,43.4484,43.4922,43.4484,43.4571,6049.0
2020-08-24 13:20:00,49.59,49.6,49.57,49.6,6070.0,43.4659,43.4747,43.4484,43.4747,6070.0
2020-08-24 13:25:00,49.6,49.66,49.59,49.59,5734.0,43.4747,43.5272,43.4659,43.4659,5734.0
2020-08-24 13:30:00,49.6,49.66,49.58,49.63,10222.0,43.4747,43.5272,43.4571,43.501,10222.0
2020-08-24 13:35:00,49.63,49.64,49.61,49.62,5269.0,43.501,43.5097,43.4834,43.4922,5269.0
2020-08-24 13:40:00,49.64,49.64,49.62,49.63,3053.0,43.5097,43.5097,43.4922,43.501,3053.0
2020-08-24 13:45:00,49.64,49.65,49.59,49.59,3860.0,43.5097,43.5185,43.4659,43.4659,3860.0
2020-08-24 13:50:00,49.59,49.6,49.56,49.59,10403.0,43.4659,43.4747,43.4396,43.4659,10403.0
2020-08-24 13:55:00,49.59,49.62,49.57,49.58,8166.0,43.4659,43.4922,43.4484,43.4571,8166.0
2020-08-24 14:00:00,49.57,49.63,49.56,49.6,7364.0,43.4484,43.501,43.4396,43.4747,7364.0
2020-08-24 14:05:00,49.6,49.6,49.57,49.57,7132.0,43.4747,43.4747,43.4484,43.4484,7132.0
2020-08-24 14:10:00,49.59,49.6,49.56,49.57,5107.0,43.4659,43.4747,43.4396,43.4484,5107.0
2020-08-24 14:15:00,49.56,49.6,49.55,49.59,5033.0,43.4396,43.4747,43.4308,43.4659,5033.0
2020-08-24 14:20:00,49.59,49.6,49.57,49.58,6218.0,43.4659,43.4747,43.4484,43.4571,6218.0
2020-08-24 14:25:00,49.57,49.64,49.55,49.64,5402.0,43.4484,43.5097,43.4308,43.5097,5402.0
2020-08-24 14:30:00,49.64,49.72,49.64,49.69,7861.0,43.5097,43.5798,43.5097,43.5535,7861.0
2020-08-24 14:35:00,49.69,49.69,49.64,49.67,7141.0,43.5535,43.5535,43.5097,43.536,7141.0
2020-08-24 14:40:00,49.68,49.69,49.66,49.69,6713.0,43.5448,43.5535,43.5272,43.5535,6713.0
2020-08-24 14:45:00,49.68,49.69,49.63,49.63,4078.0,43.5448,43.5535,43.501,43.501,4078.0
2020-08-24 14:50:00,49.63,49.64,49.59,49.61,8488.0,43.501,43.5097,43.4659,43.4834,8488.0
2020-08-24 14:55:00,49.61,49.65,49.59,49.65,5617.0,43.4834,43.5185,43.4659,43.5185,5617.0
2020-08-24 15:00:00,49.65,49.65,49.55,49.55,8268.0,43.5185,43.5185,43.4308,43.4308,8268.0
2020-08-24 15:05:00,49.55,49.56,49.52,49.52,15541.0,43.4308,43.4396,43.4045,43.4045,15541.0
2020-08-24 15:10:00,49.52,49.53,49.48,49.51,19650.0,43.4045,43.4133,43.3695,43.3958,19650.0
2020-08-24 15:15:00,49.51,49.51,49.46,49.49,10509.0,43.3958,43.3958,43.3519,43.3782,10509.0
2020-08-24 15:20:00,49.48,49.54,49.44,49.54,16708.0,43.3695,43.4221,43.3344,43.4221,16708.0
2020-08-24 15:25:00,49.57,49.57,49.48,49.54,14470.0,43.4484,43.4484,43.3695,43.4221,14470.0
2020-08-24 15:30:00,49.53,49.61,49.52,49.55,21172.0,43.4133,43.4834,43.4045,43.4308,21172.0
2020-08-24 15:35:00,49.56,49.61,49.55,49.6,12732.0,43.4396,43.4834,43.4308,43.4747,12732.0
2020-08-24 15:40:00,49.61,49.66,49.6,49.65,18214.0,43.4834,43.5272,43.4747,43.5185,18214.0
2020-08-24 15:45:00,49.65,49.7,49.63,49.69,23952.0,43.5185,43.5623,43.501,43.5535,23952.0
2020-08-24 15:50:00,49.69,49.73,49.63,49.7,50231.0,43.5535,43.5886,43.501,43.5623,50231.0
2020-08-24 15:55:00,49.71,49.82,49.67,49.81,104702.0,43.5711,43.6675,43.536,43.6587,104702.0
2020-08-25 09:30:00,49.85,49.89,49.46,49.53,42069.0,43.6938,43.7288,43.3519,43.4133,42069.0
2020-08-25 09:35:00,49.57,49.82,49.57,49.81,7170.0,43.4484,43.6675,43.4484,43.6587,7170.0
2020-08-25 09:40:00,49.8,49.98,49.8,49.83,12641.0,43.65,43.8077,43.65,43.6763,12641.0
2020-08-25 09:45:00,49.88,49.97,49.83,49.9,8743.0,43.7201,43.799,43.6763,43.7376,8743.0
2020-08-25 09:50:00,49.91,50.05,49.9,50.02,21586.0,43.7464,43.8691,43.7376,43.8428,21586.0
2020-08-25 09:55:00,50.03,50.16,50.01,50.12,23537.0,43.8516,43.9655,43.834,43.9304,23537.0
2020-08-25 10:00:00,50.11,50.14,50.04,50.07,20040.0,43.9217,43.948,43.8603,43.8866,20040.0
2020-08-25 10:05:00,50.08,50.11,49.81,50.11,20765.0,43.8954,43.9217,43.6587,43.9217,20765.0
2020-08-25 10:10:00,50.12,50.32,50.12,50.24,98961.0,43.9304,44.1057,43.9304,44.0356,98961.0
2020-08-25 10:15:00,50.26,50.3,50.2,50.28,18189.0,44.0532,44.0882,44.0006,44.0707,18189.0
2020-08-25 10:20:00,50.3,50.38,50.23,50.29,19262.0,44.0882,44.1583,44.0269,44.0794,19262.0
2020-08-25 10:25:00,50.3,50.37,50.28,50.34,10727.0,44.0882,44.1496,44.0707,44.1233,10727.0
2020-08-25 10:30:00,50.32,50.35,50.27,50.32,14099.0,44.1057,44.132,44.0619,44.1057,14099.0
2020-08-25 10:35:00,50.3,50.35,50.22,50.34,10606.0,44.0882,44.132,44.0181,44.1233,10606.0
2020-08-25 10:40:00,50.35,50.35,50.24,50.31,12693.0,44.132,44.132,44.0356,44.097,12693.0
2020-08-25 10:45:00,50.3,50.38,50.24,50.36,14512.0,44.0882,44.1583,44.0356,44.1408,14512.0
2020-08-25 10:50:00,50.36,50.36,50.16,50.21,11463.0,44.1408,44.1408,43.9655,44.0093,11463.0
2020-08-25 10:55:00,50.2,50.24,50.1,50.15,14754.0,44.0006,44.0356,43.9129,43.9567,14754.0
2020-08-25 11:00:00,50.18,50.29,50.17,50.2,19806.0,43.983,44.0794,43.9743,44.0006,19806.0
2020-08-25 11:05:00,50.21,50.22,50.16,50.19,6140.0,44.0093,44.0181,43.9655,43.9918,6140.0
2020-08-25 11:10:00,50.19,50.25,50.16,50.22,5692.0,43.9918,44.0444,43.9655,44.0181,5692.0
2020-08-25 11:15:00,50.21,50.27,50.18,50.21,20353.0,44.0093,44.0619,43.983,44.0093,20353.0
2020-08-25 11:20:00,50.23,50.28,50.07,50.12,70530.0,44.0269,44.0707,43.8866,43.9304,70530.0
2020-08-25 11:25:00,50.11,50.19,50.05,50.18,8936.0,43.9217,43.9918,43.8691,43.983,8936.0
2020-08-25 11:30:00,50.19,50.23,50.15,50.19,9971.0,43.9918,44.0269,43.9567,43.9918,9971.0
2020-08-25 11:35:00,50.19,50.19,50.04,50.08,7851.0,43.9918,43.9918,43.8603,43.8954,7851.0
2020-08-25 11:40:00,50.08,50.13,50.07,50.08,6503.0,43.8954,43.9392,43.8866,43.8954,6503.0
2020-08-25 11:45:00,50.08,50.1,50.06,50.07,7188.0,43.8954,43.9129,43.8779,43.8866,7188.0
2020-08-25 11:50:00,50.08,50.11,50.06,50.09,7407.0,43.8954,43.9217,43.8779,43.9041,7407.0
2020-08-25 11:55:00,50.08,50.08,49.96,50.02,14812.0,43.8954,43.8954,43.7902,43.8428,14812.0
2020-08-25 12:00:00,50.04,50.15,50.02,50.13,9692.0,43.8603,43.9567,43.8428,43.9392,9692.0
2020-08-25 12:05:00,50.11,50.21,50.11,50.17,9094.0,43.9217,44.0093,43.9217,43.9743,9094.0
2020-08-25 12:10:00,50.19,50.19,50.13,50.14,6284.0,43.9918,43.9918,43.9392,43.948,6284.0
2020-08-25 12:15:00,50.16,50.21,50.16,50.19,6770.0,43.9655,44.0093,43.9655,43.9918,6770.0
2020-08-25 12:20:00,50.21,50.22,50.19,50.22,7804.0,44.0093,44.0181,43.9918,44.0181,7804.0
2020-08-25 12:25:00,50.23,50.3,50.23,50.28,10702.0,44.0269,44.0882,44.0269,44.0707,10702.0
2020-08-25 12:30:00,50.27,50.3,50.23,50.24,7918.0,44.0619,44.0882,44.0269,44.0356,7918.0
2020-08-25 12:35:00,50.25,50.3,50.24,50.3,7040.0,44.0444,44.0882,44.0356,44.0882,7040.0
2020-08-25 12:40:00,50.3,50.32,50.24,50.27,8029.0,44.0882,44.1057,44.0356,44.0619,8029.0
2020-08-25 12:45:00,50.25,50.32,50.25,50.3,4686.0,44.0444,44.1057,44.0444,44.0882,4686.0
2020-08-25 12:50:00,50.29,50.34,50.29,50.33,6764.0,44.0794,44.1233,44.0794,44.1145,6764.0
2020-08-25 12:55:00,50.33,50.36,50.31,50.36,5611.0,44.1145,44.1408,44.097,44.1408,5611.0
2020-08-25 13:00:00,50.36,50.36,50.34,50.34,4587.0,44.1408,44.1408,44.1233,44.1233,4587.0
2020-08-25 13:05:00,50.33,50.42,50.32,50.41,5017.0,44.1145,44.1934,44.1057,44.1846,5017.0
2020-08-25 13:10:00,50.41,50.43,50.4,50.4,3282.0,44.1846,44.2022,44.1759,44.1759,3282.0
2020-08-25 13:15:00,50.41,50.42,50.32,50.33,26381.0,44.1846,44.1934,44.1057,44.1145,26381.0
2020-08-25 13:20:00,50.33,50.35,50.31,50.35,5576.0,44.1145,44.132,44.097,44.132,5576.0
2020-08-25 13:25:00,50.39,50.4,50.34,50.35,3533.0,44.1671,44.1759,44.1233,44.132,3533.0
2020-08-25 13:30:00,50.34,50.36,50.32,50.33,6385.0,44.1233,44.1408,44.1057,44.1145,6385.0
2020-08-25 13:35:00,50.34,50.34,50.28,50.31,4645.0,44.1233,44.1233,44.0707,44.097,4645.0
2020-08-25 13:40:00,50.31,50.31,50.25,50.27,5810.0,44.097,44.097,44.0444,44.0619,5810.0
2020-08-25 13:45:00,50.26,50.29,50.25,50.27,3540.0,44.0532,44.0794,44.0444,44.0619,3540.0
2020-08-25 13:50:00,50.26,50.29,50.23,50.23,9079.0,44.0532,44.0794,44.0269,44.0269,9079.0
2020-08-25 13:55:00,50.25,50.26,50.22,50.24,4159.0,44.0444,44.0532,44.0181,44.0356,4159.0
2020-08-25 14:00:00,50.26,50.28,50.23,50.26,4950.0,44.0532,44.0707,44.0269,44.0532,4950.0
2020-08-25 14:05:00,50.27,50.29,50.26,50.28,3194.0,44.0619,44.0794,44.0532,44.0707,3194.0
2020-08-25 14:10:00,50.28,50.31,50.27,50.27,16389.0,44.0707,44.097,44.0619,44.0619,16389.0
2020-08-25 14:15:00,50.28,50.32,50.21,50.32,8716.0,44.0707,44.1057,44.0093,44.1057,8716.0
2020-08-25 14:20:00,50.3,50.33,50.29,50.3,8080.0,44.0882,44.1145,44.0794,44.0882,8080.0
2020-08-25 14:25:00,50.33,50.33,50.29,50.32,5411.0,44.1145,44.1145,44.0794,44.1057,5411.0
2020-08-25 14:30:00,50.33,50.35,50.32,50.32,5487.0,44.1145,44.132,44.1057,44.1057,5487.0
2020-08-25 14:35:00,50.34,50.34,50.3,50.32,5025.0,44.1233,44.1233,44.0882,44.1057,5025.0
2020-08-25 14:40:00,50.33,50.34,50.28,50.28,6770.0,44.1145,44.1233,44.0707,44.0707,6770.0
2020-08-25 14:45:00,50.29,50.3,50.24,50.29,5856.0,44.0794,44.0882,44.0356,44.0794,5856.0
2020-08-25 14:50:00,50.28,50.35,50.28,50.34,3441.0,44.0707,44.132,44.0707,44.1233,3441.0
2020-08-25 14:55:00,50.34,50.38,50.34,50.36,5843.0,44.1233,44.1583,44.1233,44.1408,5843.0
2020-08-25 15:00:00,50.35,50.35,50.29,50.3,4549.0,44.132,44.132,44.0794,44.0882,4549.0
2020-08-25 15:05:00,50.3,50.33,50.24,50.25,7770.0,44.0882,44.1145,44.0356,44.0444,7770.0
2020-08-25 15:10:00,50.25,50.31,50.25,50.3,8421.0,44.0444,44.097,44.0444,44.0882,8421.0
2020-08-25 15:15:00,50.31,50.34,50.3,50.33,6935.0,44.097,44.1233,44.0882,44.1145,6935.0
2020-08-25 15:20:00,50.33,50.35,50.32,50.34,6794.0,44.1145,44.132,44.1057,44.1233,6794.0
2020-08-25 15:25:00,50.35,50.44,50.35,50.43,11925.0,44.132,44.2109,44.132,44.2022,11925.0
2020-08-25 15:30:00,50.43,50.45,50.42,50.44,27216.0,44.2022,44.2197,44.1934,44.2109,27216.0
2020-08-25 15:35:00,50.45,50.48,50.43,50.47,27939.0,44.2197,44.246,44.2022,44.2372,27939.0
2020-08-25 15:40:00,50.46,50.47,50.44,50.47,28343.0,44.2285,44.2372,44.2109,44.2372,28343.0
2020-08-25 15:45:00,50.47,50.5,50.46,50.49,26719.0,44.2372,44.2635,44.2285,44.2547,26719.0
2020-08-25 15:50:00,50.49,50.6,50.46,50.57,55417.0,44.2547,44.3512,44.2285,44.3249,55417.0
2020-08-25 15:55:00,50.57,50.6,50.5,50.57,285598.0,44.3249,44.3512,44.2635,44.3249,285598.0
2020-08-26 09:30:00,50.21,50.42,49.94,50.38,46256.0,44.0093,44.1934,43.7727,44.1583,46256.0
2020-08-26 09:35:00,50.42,50.42,50.14,50.27,16693.0,44.1934,44.1934,43.948,44.0619,16693.0
2020-08-26 09:40:00,50.27,50.31,50.16,50.16,13878.0,44.0619,44.097,43.9655,43.9655,13878.0
2020-08-26 09:45:00,50.14,50.27,50.11,50.26,18813.0,43.948,44.0619,43.9217,44.0532,18813.0
2020-08-26 09:50:00,50.28,50.39,50.28,50.38,19869.0,44.0707,44.1671,44.0707,44.1583,19869.0
2020-08-26 09:55:00,50.37,50.39,50.1,50.25,9398.0,44.1496,44.1671,43.9129,44.0444,9398.0
2020-08-26 10:00:00,50.21,50.24,50.08,50.18,29022.0,44.0093,44.0356,43.8954,43.983,29022.0
2020-08-26 10:05:00,50.19,50.26,50.18,50.22,6911.0,43.9918,44.0532,43.983,44.0181,6911.0
2020-08-26 10:10:00,50.23,50.23,50.18,50.2,9954.0,44.0269,44.0269,43.983,44.0006,9954.0
2020-08-26 10:15:00,50.21,50.24,50.18,50.24,15582.0,44.0093,44.0356,43.983,44.0356,15582.0
2020-08-26 10:20:00,50.23,50.26,50.22,50.23,28825.0,44.0269,44.0532,44.0181,44.0269,28825.0
2020-08-26 10:25:00,50.23,50.29,50.18,50.29,13464.0,44.0269,44.0794,43.983,44.0794,13464.0
2020-08-26 10:30:00,50.28,50.35,50.26,50.28,10799.0,44.0707,44.132,44.0532,44.0707,10799.0
2020-08-26 10:35:00,50.28,50.28,50.18,50.2,10708.0,44.0707,44.0707,43.983,44.0006,10708.0
2020-08-26 10:40:00,50.2,50.25,50.14,50.2,46203.0,44.0006,44.0444,43.948,44.0006,46203.0
2020-08-26 10:45:00,50.21,50.25,50.21,50.22,11562.0,44.0093,44.0444,44.0093,44.0181,11562.0
2020-08-26 10:50:00,50.21,50.27,50.2,50.27,14368.0,44.0093,44.0619,44.0006,44.0619,14368.0
2020-08-26 10:55:00,50.26,50.28,50.17,50.25,36454.0,44.0532,44.0707,43.9743,44.0444,36454.0
2020-08-26 11:00:00,50.27,50.34,50.22,50.32,176103.0,44.0619,44.1233,44.0181,44.1057,176103.0
2020-08-26 11:05:00,50.34,50.4,50.23,50.27,31839.0,44.1233,44.1759,44.0269,44.0619,31839.0
2020-08-26 11:10:00,50.29,50.3,50.2,50.24,24752.0,44.0794,44.0882,44.0006,44.0356,24752.0
2020-08-26 11:15:00,50.24,50.3,50.21,50.25,17721.0,44.0356,44.0882,44.0093,44.0444,17721.0
2020-08-26 11:20:00,50.26,50.3,50.23,50.27,25649.0,44.0532,44.0882,44.0269,44.0619,25649.0
2020-08-26 11:25:00,50.28,50.3,50.25,50.29,3885.0,44.0707,44.0882,44.0444,44.0794,3885.0
2020-08-26 11:30:00,50.3,50.3,50.21,50.25,8643.0,44.0882,44.0882,44.0093,44.0444,8643.0
2020-08-26 11:35:00,50.25,50.25,50.2,50.22,6693.0,44.0444,44.0444,44.0006,44.0181,6693.0
2020-08-26 11:40:00,50.22,50.27,50.21,50.23,4508.0,44.0181,44.0619,44.0093,44.0269,4508.0
2020-08-26 11:45:00,50.23,50.26,50.22,50.25,4621.0,44.0269,44.0532,44.0181,44.0444,4621.0
2020-08-26 11:50:00,50.25,50.29,50.25,50.26,4525.0,44.0444,44.0794,44.0444,44.0532,4525.0
2020-08-26 11:55:00,50.25,50.27,50.22,50.22,4682.0,44.0444,44.0619,44.0181,44.0181,4682.0
2020-08-26 12:00:00,50.22,50.27,50.2,50.23,8026.0,44.0181,44.0619,44.0006,44.0269,8026.0
2020-08-26 12:05:00,50.25,50.29,50.25,50.26,6542.0,44.0444,44.0794,44.0444,44.0532,6542.0
2020-08-26 12:10:00,50.27,50.3,50.25,50.3,4769.0,44.0619,44.0882,44.0444,44.0882,4769.0
2020-08-26 12:15:00,50.29,50.34,50.27,50.34,4243.0,44.0794,44.1233,44.0619,44.1233,4243.0
2020-08-26 12:20:00,50.36,50.39,50.35,50.38,5298.0,44.1408,44.1671,44.132,44.1583,5298.0
2020-08-26 12:25:00,50.39,50.39,50.34,50.35,9391.0,44.1671,44.1671,44.1233,44.132,9391.0
2020-08-26 12:30:00,50.35,50.37,50.28,50.35,11208.0,44.132,44.1496,44.0707,44.132,11208.0
2020-08-26 12:35:00,50.33,50.37,50.29,50.36,5068.0,44.1145,44.1496,44.0794,44.1408,5068.0
2020-08-26 12:40:00,50.36,50.42,50.35,50.42,6765.0,44.1408,44.1934,44.132,44.1934,6765.0
2020-08-26 12:45:00,50.42,50.47,50.39,50.47,7086.0,44.1934,44.2372,44.1671,44.2372,7086.0
2020-08-26 12:50:00,50.46,50.53,50.46,50.53,8760.0,44.2285,44.2898,44.2285,44.2898,8760.0
2020-08-26 12:55:00,50.52,50.54,50.5,50.53,5338.0,44.281,44.2986,44.2635,44.2898,5338.0
2020-08-26 13:00:00,50.53,50.56,50.52,50.56,8191.0,44.2898,44.3161,44.281,44.3161,8191.0
2020-08-26 13:05:00,50.55,50.57,50.54,50.55,4795.0,44.3073,44.3249,44.2986,44.3073,4795.0
2020-08-26 13:10:00,50.57,50.63,50.52,50.61,9191.0,44.3249,44.3775,44.281,44.3599,9191.0
2020-08-26 13:15:00,50.62,50.63,50.6,50.62,4496.0,44.3687,44.3775,44.3512,44.3687,4496.0
2020-08-26 13:20:00,50.62,50.63,50.58,50.61,7530.0,44.3687,44.3775,44.3336,44.3599,7530.0
2020-08-26 13:25:00,50.61,50.66,50.59,50.61,9165.0,44.3599,44.4038,44.3424,44.3599,9165.0
2020-08-26 13:30:00,50.63,50.68,50.63,50.68,5518.0,44.3775,44.4213,44.3775,44.4213,5518.0
2020-08-26 13:35:00,50.66,50.67,50.59,50.62,8843.0,44.4038,44.4125,44.3424,44.3687,8843.0
2020-08-26 13:40:00,50.61,50.62,50.56,50.61,11302.0,44.3599,44.3687,44.3161,44.3599,11302.0
2020-08-26 13:45:00,50.6,50.6,50.57,50.57,3577.0,44.3512,44.3512,44.3249,44.3249,3577.0
2020-08-26 13:50:00,50.58,50.58,50.49,50.51,6636.0,44.3336,44.3336,44.2547,44.2723,6636.0
2020-08-26 13:55:00,50.51,50.53,50.48,50.5,6802.0,44.2723,44.2898,44.246,44.2635,6802.0
2020-08-26 14:00:00,50.5,50.58,50.49,50.57,6790.0,44.2635,44.3336,44.2547,44.3249,6790.0
2020-08-26 14:05:00,50.57,50.59,50.55,50.55,6966.0,44.3249,44.3424,44.3073,44.3073,6966.0
2020-08-26 14:10:00,50.57,50.58,50.53,50.55,16446.0,44.3249,44.3336,44.2898,44.3073,16446.0
2020-08-26 14:15:00,50.55,50.62,50.55,50.61,6995.0,44.3073,44.3687,44.3073,44.3599,6995.0
2020-08-26 14:20:00,50.63,50.76,50.63,50.75,14214.0,44.3775,44.4914,44.3775,44.4826,14214.0
2020-08-26 14:25:00,50.76,50.76,50.68,50.73,8366.0,44.4914,44.4914,44.4213,44.4651,8366.0
2020-08-26 14:30:00,50.74,50.77,50.72,50.76,6890.0,44.4739,44.5002,44.4563,44.4914,6890.0
2020-08-26 14:35:00,50.76,50.79,50.69,50.72,12926.0,44.4914,44.5177,44.43,44.4563,12926.0
2020-08-26 14:40:00,50.72,50.76,50.68,50.69,9668.0,44.4563,44.4914,44.4213,44.43,9668.0
2020-08-26 14:45:00,50.7,50.81,50.7,50.79,12887.0,44.4388,44.5352,44.4388,44.5177,12887.0
2020-08-26 14:50:00,50.8,50.89,50.8,50.83,10151.0,44.5265,44.6053,44.5265,44.5528,10151.0
2020-08-26 14:55:00,50.82,50.84,50.77,50.82,16637.0,44.544,44.5615,44.5002,44.544,16637.0
2020-08-26 15:00:00,50.81,50.84,50.8,50.81,69421.0,44.5352,44.5615,44.5265,44.5352,69421.0
2020-08-26 15:05:00,50.83,50.92,50.83,50.91,14423.0,44.5528,44.6316,44.5528,44.6229,14423.0
2020-08-26 15:10:00,50.91,50.95,50.85,50.9,19498.0,44.6229,44.6579,44.5703,44.6141,19498.0
2020-08-26 15:15:00,50.91,50.91,50.84,50.9,10852.0,44.6229,44.6229,44.5615,44.6141,10852.0
2020-08-26 15:20:00,50.9,51.03,50.87,51.02,32823.0,44.6141,44.7281,44.5878,44.7193,32823.0
2020-08-26 15:25:00,51.01,51.1,51.0,51.1,24711.0,44.7105,44.7894,44.7018,44.7894,24711.0
2020-08-26 15:30:00,51.1,51.1,50.88,50.93,28050.0,44.7894,44.7894,44.5966,44.6404,28050.0
2020-08-26 15:35:00,50.94,50.99,50.91,50.96,128932.0,44.6492,44.693,44.6229,44.6667,128932.0
2020-08-26 15:40:00,50.95,50.98,50.92,50.94,36210.0,44.6579,44.6842,44.6316,44.6492,36210.0
2020-08-26 15:45:00,50.94,51.05,50.92,51.01,46979.0,44.6492,44.7456,44.6316,44.7105,46979.0
2020-08-26 15:50:00,51.01,51.09,51.0,51.07,71966.0,44.7105,44.7807,44.7018,44.7631,71966.0
2020-08-26 15:55:00,51.06,51.07,50.93,50.96,91817.0,44.7544,44.7631,44.6404,44.6667,91817.0
2020-08-27 09:30:00,51.19,51.46,50.99,51.05,49157.0,44.8683,45.105,44.693,44.7456,49157.0
2020-08-27 09:35:00,51.08,51.15,50.76,50.8,15289.0,44.7719,44.8332,44.4914,44.5265,15289.0
2020-08-27 09:40:00,50.79,50.8,50.59,50.66,11321.0,44.5177,44.5265,44.3424,44.4038,11321.0
2020-08-27 09:45:00,50.69,50.72,50.52,50.72,13144.0,44.43,44.4563,44.281,44.4563,13144.0
2020-08-27 09:50:00,50.69,50.74,50.52,50.74,9290.0,44.43,44.4739,44.281,44.4739,9290.0
2020-08-27 09:55:00,50.77,50.88,50.69,50.88,9328.0,44.5002,44.5966,44.43,44.5966,9328.0
2020-08-27 10:00:00,50.86,50.99,50.86,50.93,11109.0,44.5791,44.693,44.5791,44.6404,11109.0
2020-08-27 10:05:00,50.9,50.99,50.71,50.76,9619.0,44.6141,44.693,44.4476,44.4914,9619.0
2020-08-27 10:10:00,50.76,50.83,50.69,50.8,5843.0,44.4914,44.5528,44.43,44.5265,5843.0
2020-08-27 10:15:00,50.79,50.88,50.74,50.88,10606.0,44.5177,44.5966,44.4739,44.5966,10606.0
2020-08-27 10:20:00,50.9,50.93,50.81,50.91,8295.0,44.6141,44.6404,44.5352,44.6229,8295.0
2020-08-27 10:25:00,50.93,51.11,50.93,51.01,9721.0,44.6404,44.7982,44.6404,44.7105,9721.0
2020-08-27 10:30:00,50.99,51.09,50.99,51.07,8394.0,44.693,44.7807,44.693,44.7631,8394.0
2020-08-27 10:35:00,51.04,51.05,51.0,51.03,5543.0,44.7368,44.7456,44.7018,44.7281,5543.0
2020-08-27 10:40:00,51.02,51.07,50.97,51.06,7157.0,44.7193,44.7631,44.6755,44.7544,7157.0
2020-08-27 10:45:00,51.04,51.07,51.01,51.07,4256.0,44.7368,44.7631,44.7105,44.7631,4256.0
2020-08-27 10:50:00,51.06,51.12,51.05,51.08,13508.0,44.7544,44.8069,44.7456,44.7719,13508.0
2020-08-27 10:55:00,51.08,51.17,51.08,51.16,17564.0,44.7719,44.8508,44.7719,44.842,17564.0
2020-08-27 11:00:00,51.16,51.2,51.12,51.14,10622.0,44.842,44.8771,44.8069,44.8245,10622.0
2020-08-27 11:05:00,51.15,51.15,51.08,51.09,6647.0,44.8332,44.8332,44.7719,44.7807,6647.0
2020-08-27 11:10:00,51.06,51.1,50.89,50.91,15400.0,44.7544,44.7894,44.6053,44.6229,15400.0
2020-08-27 11:15:00,50.9,50.93,50.88,50.89,11664.0,44.6141,44.6404,44.5966,44.6053,11664.0
2020-08-27 11:20:00,50.89,50.9,50.82,50.84,8567.0,44.6053,44.6141,44.544,44.5615,8567.0
2020-08-27 11:25:00,50.84,50.84,50.76,50.78,7580.0,44.5615,44.5615,44.4914,44.5089,7580.0
2020-08-27 11:30:00,50.79,50.79,50.61,50.66,22623.0,44.5177,44.5177,44.3599,44.4038,22623.0
2020-08-27 11:35:00,50.66,50.66,50.54,50.57,54936.0,44.4038,44.4038,44.2986,44.3249,54936.0
2020-08-27 11:40:00,50.58,50.6,50.53,50.56,21804.0,44.3336,44.3512,44.2898,44.3161,21804.0
2020-08-27 11:45:00,50.56,50.67,50.55,50.63,26189.0,44.3161,44.4125,44.3073,44.3775,26189.0
2020-08-27 11:50:00,50.62,50.75,50.62,50.73,15439.0,44.3687,44.4826,44.3687,44.4651,15439.0
2020-08-27 11:55:00,50.75,50.78,50.69,50.69,12150.0,44.4826,44.5089,44.43,44.43,12150.0
2020-08-27 12:00:00,50.69,50.7,50.57,50.59,13022.0,44.43,44.4388,44.3249,44.3424,13022.0
2020-08-27 12:05:00,50.58,50.62,50.56,50.61,23997.0,44.3336,44.3687,44.3161,44.3599,23997.0
2020-08-27 12:10:00,50.62,50.63,50.54,50.55,8239.0,44.3687,44.3775,44.2986,44.3073,8239.0
2020-08-27 12:15:00,50.55,50.6,50.5,50.58,14485.0,44.3073,44.3512,44.2635,44.3336,14485.0
2020-08-27 12:20:00,50.58,50.58,50.42,50.43,11461.0,44.3336,44.3336,44.1934,44.2022,11461.0
2020-08-27 12:25:00,50.46,50.46,50.38,50.43,11461.0,44.2285,44.2285,44.1583,44.2022,11461.0
2020-08-27 12:30:00,50.43,50.47,50.37,50.41,7769.0,44.2022,44.2372,44.1496,44.1846,7769.0
2020-08-27 12:35:00,50.41,50.44,50.36,50.43,8724.0,44.1846,44.2109,44.1408,44.2022,8724.0
2020-08-27 12:40:00,50.43,50.46,50.4,50.45,10804.0,44.2022,44.2285,44.1759,44.2197,10804.0
2020-08-27 12:45:00,50.45,50.46,50.39,50.43,12197.0,44.2197,44.2285,44.1671,44.2022,12197.0
2020-08-27 12:50:00,50.44,50.44,50.33,50.35,11939.0,44.2109,44.2109,44.1145,44.132,11939.0
2020-08-27 12:55:00,50.37,50.41,50.29,50.32,10773.0,44.1496,44.1846,44.0794,44.1057,10773.0
2020-08-27 13:00:00,50.3,50.35,50.26,50.32,5305.0,44.0882,44.132,44.0532,44.1057,5305.0
2020-08-27 13:05:00,50.33,50.41,50.31,50.37,8120.0,44.1145,44.1846,44.097,44.1496,8120.0
2020-08-27 13:10:00,50.37,50.44,50.37,50.43,12313.0,44.1496,44.2109,44.1496,44.2022,12313.0
2020-08-27 13:15:00,50.43,50.5,50.42,50.48,14620.0,44.2022,44.2635,44.1934,44.246,14620.0
2020-08-27 13:20:00,50.47,50.5,50.44,50.47,24731.0,44.2372,44.2635,44.2109,44.2372,24731.0
2020-08-27 13:25:00,50.48,50.51,50.44,50.46,20231.0,44.246,44.2723,44.2109,44.2285,20231.0
2020-08-27 13:30:00,50.46,50.46,50.37,50.39,17918.0,44.2285,44.2285,44.1496,44.1671,17918.0
2020-08-27 13:35:00,50.4,50.48,50.39,50.43,37224.0,44.1759,44.246,44.1671,44.2022,37224.0
2020-08-27 13:40:00,50.45,50.5,50.4,50.45,53228.0,44.2197,44.2635,44.1759,44.2197,53228.0
2020-08-27 13:45:00,50.46,50.5,50.43,50.49,16879.0,44.2285,44.2635,44.2022,44.2547,16879.0
2020-08-27 13:50:00,50.51,50.6,50.46,50.6,29300.0,44.2723,44.3512,44.2285,44.3512,29300.0
2020-08-27 13:55:00,50.61,50.71,50.61,50.7,67473.0,44.3599,44.4476,44.3599,44.4388,67473.0
2020-08-27 14:00:00,50.7,50.86,50.7,50.8,28084.0,44.4388,44.5791,44.4388,44.5265,28084.0
2020-08-27 14:05:00,50.81,50.81,50.72,50.73,19973.0,44.5352,44.5352,44.4563,44.4651,19973.0
2020-08-27 14:10:00,50.73,50.73,50.65,50.66,24141.0,44.4651,44.4651,44.395,44.4038,24141.0
2020-08-27 14:15:00,50.66,50.68,50.57,50.57,10278.0,44.4038,44.4213,44.3249,44.3249,10278.0
2020-08-27 14:20:00,50.57,50.63,50.53,50.63,7900.0,44.3249,44.3775,44.2898,44.3775,7900.0
2020-08-27 14:25:00,50.65,50.71,50.63,50.71,6802.0,44.395,44.4476,44.3775,44.4476,6802.0
2020-08-27 14:30:00,50.7,50.76,50.7,50.71,10962.0,44.4388,44.4914,44.4388,44.4476,10962.0
2020-08-27 14:35:00,50.7,50.79,50.7,50.72,16904.0,44.4388,44.5177,44.4388,44.4563,16904.0
2020-08-27 14:40:00,50.71,50.73,50.61,50.62,7768.0,44.4476,44.4651,44.3599,44.3687,7768.0
2020-08-27 14:45:00,50.61,50.72,50.61,50.7,5120.0,44.3599,44.4563,44.3599,44.4388,5120.0
2020-08-27 14:50:00,50.7,50.7,50.64,50.64,7141.0,44.4388,44.4388,44.3862,44.3862,7141.0
2020-08-27 14:55:00,50.64,50.67,50.62,50.64,7045.0,44.3862,44.4125,44.3687,44.3862,7045.0
2020-08-27 15:00:00,50.65,50.68,50.61,50.63,7573.0,44.395,44.4213,44.3599,44.3775,7573.0
2020-08-27 15:05:00,50.62,50.64,50.56,50.63,9780.0,44.3687,44.3862,44.3161,44.3775,9780.0
2020-08-27 15:10:00,50.63,50.66,50.58,50.62,10047.0,44.3775,44.4038,44.3336,44.3687,10047.0
2020-08-27 15:15:00,50.63,50.74,50.62,50.73,10232.0,44.3775,44.4739,44.3687,44.4651,10232.0
2020-08-27 15:20:00,50.73,50.78,50.72,50.78,9404.0,44.4651,44.5089,44.4563,44.5089,9404.0
2020-08-27 15:25:00,50.77,50.79,50.72,50.79,11759.0,44.5002,44.5177,44.4563,44.5177,11759.0
2020-08-27 15:30:00,50.79,50.79,50.7,50.75,6947.0,44.5177,44.5177,44.4388,44.4826,6947.0
2020-08-27 15:35:00,50.77,50.77,50.67,50.71,13276.0,44.5002,44.5002,44.4125,44.4476,13276.0
2020-08-27 15:40:00,50.71,50.81,50.7,50.8,31259.0,44.4476,44.5352,44.4388,44.5265,31259.0
2020-08-27 15:45:00,50.81,50.86,50.75,50.81,79276.0,44.5352,44.5791,44.4826,44.5352,79276.0
2020-08-27 15:50:00,50.8,50.81,50.7,50.74,82607.0,44.5265,44.5352,44.4388,44.4739,82607.0
2020-08-27 15:55:00,50.74,50.78,50.66,50.68,89844.0,44.4739,44.5089,44.4038,44.4213,89844.0
2020-08-28 09:30:00,50.6,50.66,50.25,50.28,29229.0,44.3512,44.4038,44.0444,44.0707,29229.0
2020-08-28 09:35:00,50.37,50.41,50.2,50.27,6616.0,44.1496,44.1846,44.0006,44.0619,6616.0
2020-08-28 09:40:00,50.26,50.45,50.26,50.44,7827.0,44.0532,44.2197,44.0532,44.2109,7827.0
2020-08-28 09:45:00,50.43,50.69,50.36,50.68,10037.0,44.2022,44.43,44.1408,44.4213,10037.0
2020-08-28 09:50:00,50.69,50.79,50.67,50.7,4703.0,44.43,44.5177,44.4125,44.4388,4703.0
2020-08-28 09:55:00,50.67,50.73,50.61,50.73,4297.0,44.4125,44.4651,44.3599,44.4651,4297.0
2020-08-28 10:00:00,50.68,50.69,50.44,50.48,8328.0,44.4213,44.43,44.2109,44.246,8328.0
2020-08-28 10:05:00,50.47,50.6,50.42,50.47,4452.0,44.2372,44.3512,44.1934,44.2372,4452.0
2020-08-28 10:10:00,50.46,50.48,50.36,50.36,4600.0,44.2285,44.246,44.1408,44.1408,4600.0
2020-08-28 10:15:00,50.39,50.41,50.32,50.4,3254.0,44.1671,44.1846,44.1057,44.1759,3254.0
2020-08-28 10:20:00,50.44,50.44,50.32,50.32,8948.0,44.2109,44.2109,44.1057,44.1057,8948.0
2020-08-28 10:25:00,50.33,50.34,50.2,50.22,8774.0,44.1145,44.1233,44.0006,44.0181,8774.0
2020-08-28 10:30:00,50.2,50.27,50.12,50.14,7212.0,44.0006,44.0619,43.9304,43.948,7212.0
2020-08-28 10:35:00,50.14,50.16,50.06,50.15,8724.0,43.948,43.9655,43.8779,43.9567,8724.0
2020-08-28 10:40:00,50.16,50.21,50.15,50.19,4427.0,43.9655,44.0093,43.9567,43.9918,4427.0
2020-08-28 10:45:00,50.19,50.19,50.1,50.14,8433.0,43.9918,43.9918,43.9129,43.948,8433.0
2020-08-28 10:50:00,50.16,50.16,50.1,50.16,6586.0,43.9655,43.9655,43.9129,43.9655,6586.0
2020-08-28 10:55:00,50.17,50.23,50.12,50.2,7148.0,43.9743,44.0269,43.9304,44.0006,7148.0
2020-08-28 11:00:00,50.19,50.19,50.08,50.12,8677.0,43.9918,43.9918,43.8954,43.9304,8677.0
2020-08-28 11:05:00,50.13,50.29,50.12,50.24,6975.0,43.9392,44.0794,43.9304,44.0356,6975.0
2020-08-28 11:10:00,50.26,50.3,50.22,50.3,7738.0,44.0532,44.0882,44.0181,44.0882,7738.0
2020-08-28 11:15:00,50.29,50.31,50.24,50.26,11606.0,44.0794,44.097,44.0356,44.0532,11606.0
2020-08-28 11:20:00,50.27,50.3,50.2,50.21,4735.0,44.0619,44.0882,44.0006,44.0093,4735.0
2020-08-28 11:25:00,50.2,50.22,50.16,50.18,4145.0,44.0006,44.0181,43.9655,43.983,4145.0
2020-08-28 11:30:00,50.19,50.19,50.09,50.09,5101.0,43.9918,43.9918,43.9041,43.9041,5101.0
2020-08-28 11:35:00,50.08,50.22,50.06,50.2,8768.0,43.8954,44.0181,43.8779,44.0006,8768.0
2020-08-28 11:40:00,50.23,50.23,50.16,50.19,12364.0,44.0269,44.0269,43.9655,43.9918,12364.0
2020-08-28 11:45:00,50.2,50.2,50.12,50.14,3959.0,44.0006,44.0006,43.9304,43.948,3959.0
2020-08-28 11:50:00,50.13,50.16,50.12,50.14,4117.0,43.9392,43.9655,43.9304,43.948,4117.0
2020-08-28 11:55:00,50.14,50.14,50.11,50.13,3739.0,43.948,43.948,43.9217,43.9392,3739.0
2020-08-28 12:00:00,50.13,50.15,50.12,50.13,4451.0,43.9392,43.9567,43.9304,43.9392,4451.0
2020-08-28 12:05:00,50.13,50.14,50.06,50.06,5919.0,43.9392,43.948,43.8779,43.8779,5919.0
2020-08-28 12:10:00,50.06,50.07,49.98,50.07,9128.0,43.8779,43.8866,43.8077,43.8866,9128.0
2020-08-28 12:15:00,50.08,50.09,50.06,50.06,3618.0,43.8954,43.9041,43.8779,43.8779,3618.0
2020-08-28 12:20:00,50.06,50.06,50.04,50.05,2419.0,43.8779,43.8779,43.8603,43.8691,2419.0
2020-08-28 12:25:00,50.04,50.04,49.99,50.02,4870.0,43.8603,43.8603,43.8165,43.8428,4870.0
2020-08-28 12:30:00,50.05,50.08,50.03,50.05,5031.0,43.8691,43.8954,43.8516,43.8691,5031.0
2020-08-28 12:35:00,50.05,50.16,50.05,50.16,10247.0,43.8691,43.9655,43.8691,43.9655,10247.0
2020-08-28 12:40:00,50.18,50.2,50.14,50.19,4639.0,43.983,44.0006,43.948,43.9918,4639.0
2020-08-28 12:45:00,50.19,50.23,50.17,50.17,9594.0,43.9918,44.0269,43.9743,43.9743,9594.0
2020-08-28 12:50:00,50.16,50.18,50.14,50.17,4529.0,43.9655,43.983,43.948,43.9743,4529.0
2020-08-28 12:55:00,50.17,50.2,50.17,50.17,4080.0,43.9743,44.0006,43.9743,43.9743,4080.0
2020-08-28 13:00:00,50.17,50.18,50.15,50.16,2774.0,43.9743,43.983,43.9567,43.9655,2774.0
2020-08-28 13:05:00,50.17,50.22,50.14,50.22,3732.0,43.9743,44.0181,43.948,44.0181,3732.0
2020-08-28 13:10:00,50.22,50.22,50.17,50.19,7559.0,44.0181,44.0181,43.9743,43.9918,7559.0
2020-08-28 13:15:00,50.19,50.26,50.19,50.26,5628.0,43.9918,44.0532,43.9918,44.0532,5628.0
2020-08-28 13:20:00,50.27,50.27,50.2,50.22,4858.0,44.0619,44.0619,44.0006,44.0181,4858.0
2020-08-28 13:25:00,50.2,50.22,50.17,50.17,6267.0,44.0006,44.0181,43.9743,43.9743,6267.0
2020-08-28 13:30:00,50.18,50.22,50.17,50.2,5594.0,43.983,44.0181,43.9743,44.0006,5594.0
2020-08-28 13:35:00,50.21,50.25,50.2,50.22,6228.0,44.0093,44.0444,44.0006,44.0181,6228.0
2020-08-28 13:40:00,50.24,50.26,50.21,50.24,7683.0,44.0356,44.0532,44.0093,44.0356,7683.0
2020-08-28 13:45:00,50.24,50.3,50.23,50.23,8284.0,44.0356,44.0882,44.0269,44.0269,8284.0
2020-08-28 13:50:00,50.24,50.27,50.23,50.25,5218.0,44.0356,44.0619,44.0269,44.0444,5218.0
2020-08-28 13:55:00,50.24,50.25,50.22,50.24,6643.0,44.0356,44.0444,44.0181,44.0356,6643.0
2020-08-28 14:00:00,50.23,50.26,50.21,50.21,6168.0,44.0269,44.0532,44.0093,44.0093,6168.0
2020-08-28 14:05:00,50.21,50.21,50.17,50.19,7134.0,44.0093,44.0093,43.9743,43.9918,7134.0
2020-08-28 14:10:00,50.18,50.18,50.14,50.15,3424.0,43.983,43.983,43.948,43.9567,3424.0
2020-08-28 14:15:00,50.14,50.16,50.1,50.13,5904.0,43.948,43.9655,43.9129,43.9392,5904.0
2020-08-28 14:20:00,50.15,50.25,50.14,50.24,5899.0,43.9567,44.0444,43.948,44.0356,5899.0
2020-08-28 14:25:00,50.22,50.25,50.19,50.2,30976.0,44.0181,44.0444,43.9918,44.0006,30976.0
2020-08-28 14:30:00,50.2,50.23,50.19,50.21,6760.0,44.0006,44.0269,43.9918,44.0093,6760.0
2020-08-28 14:35:00,50.21,50.26,50.21,50.22,5696.0,44.0093,44.0532,44.0093,44.0181,5696.0
2020-08-28 14:40:00,50.21,50.22,50.16,50.2,10148.0,44.0093,44.0181,43.9655,44.0006,10148.0
2020-08-28 14:45:00,50.19,50.21,50.19,50.21,4240.0,43.9918,44.0093,43.9918,44.0093,4240.0
2020-08-28 14:50:00,50.22,50.22,50.19,50.21,5308.0,44.0181,44.0181,43.9918,44.0093,5308.0
2020-08-28 14:55:00,50.21,50.23,50.19,50.23,8710.0,44.0093,44.0269,43.9918,44.0269,8710.0
2020-08-28 15:00:00,50.22,50.27,50.19,50.25,21145.0,44.0181,44.0619,43.9918,44.0444,21145.0
2020-08-28 15:05:00,50.26,50.34,50.25,50.31,18487.0,44.0532,44.1233,44.0444,44.097,18487.0
2020-08-28 15:10:00,50.32,50.41,50.32,50.4,9626.0,44.1057,44.1846,44.1057,44.1759,9626.0
2020-08-28 15:15:00,50.39,50.4,50.35,50.39,7982.0,44.1671,44.1759,44.132,44.1671,7982.0
2020-08-28 15:20:00,50.39,50.45,50.38,50.45,7579.0,44.1671,44.2197,44.1583,44.2197,7579.0
2020-08-28 15:25:00,50.46,50.5,50.45,50.47,9023.0,44.2285,44.2635,44.2197,44.2372,9023.0
2020-08-28 15:30:00,50.46,50.47,50.41,50.46,8498.0,44.2285,44.2372,44.1846,44.2285,8498.0
2020-08-28 15:35:00,50.47,50.47,50.42,50.44,15595.0,44.2372,44.2372,44.1934,44.2109,15595.0
2020-08-28 15:40:00,50.43,50.45,50.4,50.43,12512.0,44.2022,44.2197,44.1759,44.2022,12512.0
2020-08-28 15:45:00,50.43,50.45,50.37,50.45,18945.0,44.2022,44.2197,44.1496,44.2197,18945.0
2020-08-28 15:50:00,50.45,50.51,50.43,50.48,36120.0,44.2197,44.2723,44.2022,44.246,36120.0
2020-08-28 15:55:00,50.49,50.52,50.44,50.49,61057.0,44.2547,44.281,44.2109,44.2547,61057.0
2020-08-31 09:30:00,50.25,50.45,50.22,50.33,27078.0,44.0444,44.2197,44.0181,44.1145,27078.0
2020-08-31 09:35:00,50.34,50.44,50.31,50.33,6877.0,44.1233,44.2109,44.097,44.1145,6877.0
2020-08-31 09:40:00,50.3,50.48,50.25,50.46,11030.0,44.0882,44.246,44.0444,44.2285,11030.0
2020-08-31 09:45:00,50.45,50.62,50.44,50.45,7075.0,44.2197,44.3687,44.2109,44.2197,7075.0
2020-08-31 09:50:00,50.44,50.46,50.27,50.32,6428.0,44.2109,44.2285,44.0619,44.1057,6428.0
2020-08-31 09:55:00,50.33,50.41,50.28,50.36,6694.0,44.1145,44.1846,44.0707,44.1408,6694.0
2020-08-31 10:00:00,50.36,50.41,50.29,50.41,7653.0,44.1408,44.1846,44.0794,44.1846,7653.0
2020-08-31 10:05:00,50.43,50.56,50.42,50.55,8207.0,44.2022,44.3161,44.1934,44.3073,8207.0
2020-08-31 10:10:00,50.52,50.6,50.52,50.55,7543.0,44.281,44.3512,44.281,44.3073,7543.0
2020-08-31 10:15:00,50.54,50.6,50.51,50.6,7719.0,44.2986,44.3512,44.2723,44.3512,7719.0
2020-08-31 10:20:00,50.6,50.61,50.55,50.57,6852.0,44.3512,44.3599,44.3073,44.3249,6852.0
2020-08-31 10:25:00,50.6,50.78,50.59,50.78,14690.0,44.3512,44.5089,44.3424,44.5089,14690.0
2020-08-31 10:30:00,50.79,50.87,50.79,50.87,9473.0,44.5177,44.5878,44.5177,44.5878,9473.0
2020-08-31 10:35:00,50.9,50.9,50.75,50.82,11813.0,44.6141,44.6141,44.4826,44.544,11813.0
2020-08-31 10:40:00,50.81,50.91,50.78,50.89,19744.0,44.5352,44.6229,44.5089,44.6053,19744.0
2020-08-31 10:45:00,50.88,50.91,50.84,50.85,8637.0,44.5966,44.6229,44.5615,44.5703,8637.0
2020-08-31 10:50:00,50.84,50.84,50.77,50.78,21010.0,44.5615,44.5615,44.5002,44.5089,21010.0
2020-08-31 10:55:00,50.78,50.91,50.68,50.77,28689.0,44.5089,44.6229,44.4213,44.5002,28689.0
2020-08-31 11:00:00,50.78,50.85,50.77,50.85,46683.0,44.5089,44.5703,44.5002,44.5703,46683.0
2020-08-31 11:05:00,50.85,50.91,50.84,50.85,21445.0,44.5703,44.6229,44.5615,44.5703,21445.0
2020-08-31 11:10:00,50.85,50.99,50.82,50.97,51051.0,44.5703,44.693,44.544,44.6755,51051.0
2020-08-31 11:15:00,50.98,50.99,50.85,50.85,8226.0,44.6842,44.693,44.5703,44.5703,8226.0
2020-08-31 11:20:00,50.85,50.87,50.77,50.78,21170.0,44.5703,44.5878,44.5002,44.5089,21170.0
2020-08-31 11:25:00,50.78,50.86,50.78,50.84,21146.0,44.5089,44.5791,44.5089,44.5615,21146.0
2020-08-31 11:30:00,50.84,50.95,50.84,50.91,36337.0,44.5615,44.6579,44.5615,44.6229,36337.0
2020-08-31 11:35:00,50.9,50.99,50.89,50.99,13605.0,44.6141,44.693,44.6053,44.693,13605.0
2020-08-31 11:40:00,50.99,51.12,50.98,51.1,18177.0,44.693,44.8069,44.6842,44.7894,18177.0
2020-08-31 11:45:00,51.09,51.23,51.09,51.18,19068.0,44.7807,44.9034,44.7807,44.8595,19068.0
2020-08-31 11:50:00,51.17,51.21,51.08,51.1,10956.0,44.8508,44.8858,44.7719,44.7894,10956.0
2020-08-31 11:55:00,51.1,51.15,51.06,51.15,6397.0,44.7894,44.8332,44.7544,44.8332,6397.0
2020-08-31 12:00:00,51.15,51.15,51.09,51.12,6177.0,44.8332,44.8332,44.7807,44.8069,6177.0
2020-08-31 12:05:00,51.11,51.12,50.98,51.0,8469.0,44.7982,44.8069,44.6842,44.7018,8469.0
2020-08-31 12:10:00,51.01,51.02,50.98,51.01,3598.0,44.7105,44.7193,44.6842,44.7105,3598.0
2020-08-31 12:15:00,51.02,51.07,51.02,51.03,8918.0,44.7193,44.7631,44.7193,44.7281,8918.0
2020-08-31 12:20:00,51.03,51.08,51.01,51.07,9796.0,44.7281,44.7719,44.7105,44.7631,9796.0
2020-08-31 12:25:00,51.07,51.08,51.01,51.01,4931.0,44.7631,44.7719,44.7105,44.7105,4931.0
2020-08-31 12:30:00,51.02,51.13,51.0,51.05,21445.0,44.7193,44.8157,44.7018,44.7456,21445.0
2020-08-31 12:35:00,51.05,51.08,51.03,51.05,5500.0,44.7456,44.7719,44.7281,44.7456,5500.0
2020-08-31 12:40:00,51.05,51.07,51.01,51.02,6995.0,44.7456,44.7631,44.7105,44.7193,6995.0
2020-08-31 12:45:00,51.02,51.05,50.98,51.01,8688.0,44.7193,44.7456,44.6842,44.7105,8688.0
2020-08-31 12:50:00,51.01,51.1,51.01,51.09,6276.0,44.7105,44.7894,44.7105,44.7807,6276.0
2020-08-31 12:55:00,51.09,51.12,51.07,51.08,11098.0,44.7807,44.8069,44.7631,44.7719,11098.0
2020-08-31 13:00:00,51.1,51.1,51.0,51.02,4673.0,44.7894,44.7894,44.7018,44.7193,4673.0
2020-08-31 13:05:00,51.02,51.03,50.98,51.0,6364.0,44.7193,44.7281,44.6842,44.7018,6364.0
2020-08-31 13:10:00,50.98,51.06,50.98,51.06,5872.0,44.6842,44.7544,44.6842,44.7544,5872.0
2020-08-31 13:15:00,51.06,51.06,51.01,51.02,4664.0,44.7544,44.7544,44.7105,44.7193,4664.0
2020-08-31 13:20:00,51.01,51.03,50.99,51.03,6265.0,44.7105,44.7281,44.693,44.7281,6265.0
2020-08-31 13:25:00,51.03,51.03,50.99,51.01,8178.0,44.7281,44.7281,44.693,44.7105,8178.0
2020-08-31 13:30:00,51.04,51.04,51.0,51.04,5573.0,44.7368,44.7368,44.7018,44.7368,5573.0
2020-08-31 13:35:00,51.04,51.04,50.99,51.0,9160.0,44.7368,44.7368,44.693,44.7018,9160.0
2020-08-31 13:40:00,51.0,51.01,50.95,50.98,11800.0,44.7018,44.7105,44.6579,44.6842,11800.0
2020-08-31 13:45:00,50.98,51.0,50.94,50.99,9479.0,44.6842,44.7018,44.6492,44.693,9479.0
2020-08-31 13:50:00,51.01,51.03,50.97,50.97,6472.0,44.7105,44.7281,44.6755,44.6755,6472.0
2020-08-31 13:55:00,50.98,50.99,50.95,50.97,8588.0,44.6842,44.693,44.6579,44.6755,8588.0
2020-08-31 14:00:00,50.99,51.02,50.96,51.01,6347.0,44.693,44.7193,44.6667,44.7105,6347.0
2020-08-31 14:05:00,51.01,51.01,50.96,50.97,8027.0,44.7105,44.7105,44.6667,44.6755,8027.0
2020-08-31 14:10:00,50.96,51.07,50.96,51.07,7846.0,44.6667,44.7631,44.6667,44.7631,7846.0
2020-08-31 14:15:00,51.07,51.07,50.98,51.0,13735.0,44.7631,44.7631,44.6842,44.7018,13735.0
2020-08-31 14:20:00,51.0,51.01,50.95,50.99,23630.0,44.7018,44.7105,44.6579,44.693,23630.0
2020-08-31 14:25:00,51.0,51.01,50.83,50.85,11227.0,44.7018,44.7105,44.5528,44.5703,11227.0
2020-08-31 14:30:00,50.85,50.89,50.79,50.88,11147.0,44.5703,44.6053,44.5177,44.5966,11147.0
2020-08-31 14:35:00,50.88,50.94,50.83,50.9,12568.0,44.5966,44.6492,44.5528,44.6141,12568.0
2020-08-31 14:40:00,50.89,50.93,50.88,50.93,7274.0,44.6053,44.6404,44.5966,44.6404,7274.0
2020-08-31 14:45:00,50.93,50.96,50.93,50.93,6412.0,44.6404,44.6667,44.6404,44.6404,6412.0
2020-08-31 14:50:00,50.92,50.99,50.92,50.98,11886.0,44.6316,44.693,44.6316,44.6842,11886.0
2020-08-31 14:55:00,50.98,51.0,50.93,50.98,8155.0,44.6842,44.7018,44.6404,44.6842,8155.0
2020-08-31 15:00:00,50.95,50.99,50.91,50.93,13848.0,44.6579,44.693,44.6229,44.6404,13848.0
2020-08-31 15:05:00,50.94,50.99,50.93,50.95,7567.0,44.6492,44.693,44.6404,44.6579,7567.0
2020-08-31 15:10:00,50.95,50.95,50.86,50.86,27346.0,44.6579,44.6579,44.5791,44.5791,27346.0
2020-08-31 15:15:00,50.86,50.9,50.82,50.86,15599.0,44.5791,44.6141,44.544,44.5791,15599.0
2020-08-31 15:20:00,50.85,50.9,50.83,50.88,13084.0,44.5703,44.6141,44.5528,44.5966,13084.0
2020-08-31 15:25:00,50.88,50.91,50.85,50.87,17420.0,44.5966,44.6229,44.5703,44.5878,17420.0
2020-08-31 15:30:00,50.87,50.91,50.85,50.89,14914.0,44.5878,44.6229,44.5703,44.6053,14914.0
2020-08-31 15:35:00,50.9,50.95,50.88,50.89,19913.0,44.6141,44.6579,44.5966,44.6053,19913.0
2020-08-31 15:40:00,50.89,50.92,50.87,50.9,26560.0,44.6053,44.6316,44.5878,44.6141,26560.0
2020-08-31 15:45:00,50.91,51.03,50.9,51.01,37238.0,44.6229,44.7281,44.6141,44.7105,37238.0
2020-08-31 15:50:00,51.01,51.02,50.87,50.91,61422.0,44.7105,44.7193,44.5878,44.6229,61422.0
2020-08-31 15:55:00,50.86,50.91,50.73,50.73,110357.0,44.5791,44.6229,44.4651,44.4651,110357.0
2020-09-01 09:30:00,50.52,50.7,50.4,50.53,28606.0,44.281,44.4388,44.1759,44.2898,28606.0
2020-09-01 09:35:00,50.56,50.74,50.5,50.6,6495.0,44.3161,44.4739,44.2635,44.3512,6495.0
2020-09-01 09:40:00,50.63,50.69,50.43,50.62,13108.0,44.3775,44.43,44.2022,44.3687,13108.0
2020-09-01 09:45:00,50.67,50.69,50.48,50.69,9311.0,44.4125,44.43,44.246,44.43,9311.0
2020-09-01 09:50:00,50.65,50.65,50.44,50.53,9127.0,44.395,44.395,44.2109,44.2898,9127.0
2020-09-01 09:55:00,50.59,50.59,50.48,50.52,9960.0,44.3424,44.3424,44.246,44.281,9960.0
2020-09-01 10:00:00,50.54,50.55,50.36,50.4,12134.0,44.2986,44.3073,44.1408,44.1759,12134.0
2020-09-01 10:05:00,50.4,50.42,50.26,50.29,11137.0,44.1759,44.1934,44.0532,44.0794,11137.0
2020-09-01 10:10:00,50.28,50.31,50.26,50.3,4581.0,44.0707,44.097,44.0532,44.0882,4581.0
2020-09-01 10:15:00,50.3,50.32,50.15,50.19,10495.0,44.0882,44.1057,43.9567,43.9918,10495.0
2020-09-01 10:20:00,50.22,50.26,50.17,50.24,7701.0,44.0181,44.0532,43.9743,44.0356,7701.0
2020-09-01 10:25:00,50.26,50.29,50.14,50.21,10047.0,44.0532,44.0794,43.948,44.0093,10047.0
2020-09-01 10:30:00,50.22,50.27,50.16,50.18,8993.0,44.0181,44.0619,43.9655,43.983,8993.0
2020-09-01 10:35:00,50.18,50.24,50.16,50.16,7523.0,43.983,44.0356,43.9655,43.9655,7523.0
2020-09-01 10:40:00,50.18,50.26,50.16,50.16,19970.0,43.983,44.0532,43.9655,43.9655,19970.0
2020-09-01 10:45:00,50.16,50.18,50.1,50.1,15195.0,43.9655,43.983,43.9129,43.9129,15195.0
2020-09-01 10:50:00,50.08,50.08,49.96,49.96,14891.0,43.8954,43.8954,43.7902,43.7902,14891.0
2020-09-01 10:55:00,49.96,49.97,49.89,49.92,13705.0,43.7902,43.799,43.7288,43.7551,13705.0
2020-09-01 11:00:00,49.91,49.92,49.64,49.67,40572.0,43.7464,43.7551,43.5097,43.536,40572.0
2020-09-01 11:05:00,49.68,49.73,49.54,49.56,19271.0,43.5448,43.5886,43.4221,43.4396,19271.0
2020-09-01 11:10:00,49.55,49.58,49.47,49.49,25425.0,43.4308,43.4571,43.3607,43.3782,25425.0
2020-09-01 11:15:00,49.49,49.65,49.49,49.55,20275.0,43.3782,43.5185,43.3782,43.4308,20275.0
2020-09-01 11:20:00,49.55,49.57,49.44,49.45,16372.0,43.4308,43.4484,43.3344,43.3432,16372.0
2020-09-01 11:25:00,49.45,49.49,49.34,49.36,19323.0,43.3432,43.3782,43.2468,43.2643,19323.0
2020-09-01 11:30:00,49.37,49.39,49.09,49.17,48228.0,43.2731,43.2906,43.0276,43.0978,48228.0
2020-09-01 11:35:00,49.18,49.19,49.06,49.11,18780.0,43.1065,43.1153,43.0013,43.0452,18780.0
2020-09-01 11:40:00,49.12,49.12,48.92,49.06,39218.0,43.0539,43.0539,42.8786,43.0013,39218.0
2020-09-01 11:45:00,49.07,49.09,48.96,49.06,19474.0,43.0101,43.0276,42.9137,43.0013,19474.0
2020-09-01 11:50:00,49.04,49.15,49.02,49.14,17507.0,42.9838,43.0802,42.9663,43.0715,17507.0
2020-09-01 11:55:00,49.12,49.2,49.07,49.13,22047.0,43.0539,43.1241,43.0101,43.0627,22047.0
2020-09-01 12:00:00,49.12,49.12,49.07,49.12,9326.0,43.0539,43.0539,43.0101,43.0539,9326.0
2020-09-01 12:05:00,49.13,49.15,49.08,49.08,8486.0,43.0627,43.0802,43.0189,43.0189,8486.0
2020-09-01 12:10:00,49.06,49.16,49.02,49.13,10977.0,43.0013,43.089,42.9663,43.0627,10977.0
2020-09-01 12:15:00,49.13,49.13,48.99,48.99,35404.0,43.0627,43.0627,42.94,42.94,35404.0
2020-09-01 12:20:00,48.99,49.14,48.99,49.04,14414.0,42.94,43.0715,42.94,42.9838,14414.0
2020-09-01 12:25:00,49.05,49.07,49.0,49.06,12988.0,42.9926,43.0101,42.9488,43.0013,12988.0
2020-09-01 12:30:00,49.05,49.06,49.01,49.06,9165.0,42.9926,43.0013,42.9575,43.0013,9165.0
2020-09-01 12:35:00,49.06,49.06,49.0,49.03,8557.0,43.0013,43.0013,42.9488,42.9751,8557.0
2020-09-01 12:40:00,49.03,49.03,48.94,48.98,15310.0,42.9751,42.9751,42.8962,42.9312,15310.0
2020-09-01 12:45:00,48.98,48.99,48.88,48.92,14679.0,42.9312,42.94,42.8436,42.8786,14679.0
2020-09-01 12:50:00,48.92,48.93,48.85,48.87,12819.0,42.8786,42.8874,42.8173,42.8348,12819.0
2020-09-01 12:55:00,48.87,48.96,48.87,48.96,10594.0,42.8348,42.9137,42.8348,42.9137,10594.0
2020-09-01 13:00:00,48.94,48.95,48.91,48.93,5769.0,42.8962,42.9049,42.8699,42.8874,5769.0
2020-09-01 13:05:00,48.93,48.93,48.84,48.87,7897.0,42.8874,42.8874,42.8085,42.8348,7897.0
2020-09-01 13:10:00,48.88,48.88,48.81,48.83,9250.0,42.8436,42.8436,42.7822,42.7997,9250.0
2020-09-01 13:15:00,48.83,48.84,48.78,48.78,12550.0,42.7997,42.8085,42.7559,42.7559,12550.0
2020-09-01 13:20:00,48.78,48.78,48.72,48.73,9044.0,42.7559,42.7559,42.7033,42.7121,9044.0
2020-09-01 13:25:00,48.72,48.77,48.68,48.68,16454.0,42.7033,42.7472,42.6683,42.6683,16454.0
2020-09-01 13:30:00,48.68,48.73,48.63,48.64,14707.0,42.6683,42.7121,42.6244,42.6332,14707.0
2020-09-01 13:35:00,48.64,48.68,48.61,48.62,34795.0,42.6332,42.6683,42.6069,42.6157,34795.0
2020-09-01 13:40:00,48.62,48.64,48.59,48.64,8916.0,42.6157,42.6332,42.5894,42.6332,8916.0
2020-09-01 13:45:00,48.64,48.81,48.64,48.67,62470.0,42.6332,42.7822,42.6332,42.6595,62470.0
2020-09-01 13:50:00,48.66,48.66,48.6,48.6,6336.0,42.6507,42.6507,42.5982,42.5982,6336.0
2020-09-01 13:55:00,48.61,48.66,48.57,48.64,10706.0,42.6069,42.6507,42.5719,42.6332,10706.0
2020-09-01 14:00:00,48.63,48.65,48.59,48.61,4593.0,42.6244,42.642,42.5894,42.6069,4593.0
2020-09-01 14:05:00,48.62,48.65,48.6,48.64,5520.0,42.6157,42.642,42.5982,42.6332,5520.0
2020-09-01 14:10:00,48.64,48.68,48.63,48.63,5090.0,42.6332,42.6683,42.6244,42.6244,5090.0
2020-09-01 14:15:00,48.63,48.66,48.6,48.66,12634.0,42.6244,42.6507,42.5982,42.6507,12634.0
2020-09-01 14:20:00,48.66,48.79,48.64,48.78,15697.0,42.6507,42.7647,42.6332,42.7559,15697.0
2020-09-01 14:25:00,48.78,48.91,48.78,48.9,14025.0,42.7559,42.8699,42.7559,42.8611,14025.0
2020-09-01 14:30:00,48.91,48.96,48.85,48.85,6928.0,42.8699,42.9137,42.8173,42.8173,6928.0
2020-09-01 14:35:00,48.84,48.96,48.83,48.93,8875.0,42.8085,42.9137,42.7997,42.8874,8875.0
2020-09-01 14:40:00,48.93,48.96,48.9,48.91,11753.0,42.8874,42.9137,42.8611,42.8699,11753.0
2020-09-01 14:45:00,48.91,48.94,48.9,48.94,17490.0,42.8699,42.8962,42.8611,42.8962,17490.0
2020-09-01 14:50:00,48.94,49.03,48.94,48.95,15924.0,42.8962,42.9751,42.8962,42.9049,15924.0
2020-09-01 14:55:00,48.94,49.01,48.93,48.96,8727.0,42.8962,42.9575,42.8874,42.9137,8727.0
2020-09-01 15:00:00,48.96,49.0,48.94,49.0,9978.0,42.9137,42.9488,42.8962,42.9488,9978.0
2020-09-01 15:05:00,49.0,49.02,48.93,48.95,13710.0,42.9488,42.9663,42.8874,42.9049,13710.0
2020-09-01 15:10:00,48.96,48.96,48.87,48.89,18676.0,42.9137,42.9137,42.8348,42.8523,18676.0
2020-09-01 15:15:00,48.89,49.03,48.88,49.03,17005.0,42.8523,42.9751,42.8436,42.9751,17005.0
2020-09-01 15:20:00,49.03,49.08,49.01,49.08,16461.0,42.9751,43.0189,42.9575,43.0189,16461.0
2020-09-01 15:25:00,49.07,49.13,49.06,49.06,20116.0,43.0101,43.0627,43.0013,43.0013,20116.0
2020-09-01 15:30:00,49.07,49.21,49.07,49.21,14251.0,43.0101,43.1328,43.0101,43.1328,14251.0
2020-09-01 15:35:00,49.21,49.22,49.14,49.18,21923.0,43.1328,43.1416,43.0715,43.1065,21923.0
2020-09-01 15:40:00,49.18,49.34,49.18,49.32,30614.0,43.1065,43.2468,43.1065,43.2292,30614.0
2020-09-01 15:45:00,49.32,49.35,49.27,49.28,45294.0,43.2292,43.2555,43.1854,43.1942,45294.0
2020-09-01 15:50:00,49.28,49.35,49.2,49.35,67774.0,43.1942,43.2555,43.1241,43.2555,67774.0
2020-09-01 15:55:00,49.35,49.35,49.23,49.33,119858.0,43.2555,43.2555,43.1504,43.238,119858.0
2020-09-02 09:30:00,49.62,49.73,49.34,49.34,37200.0,43.4922,43.5886,43.2468,43.2468,37200.0
2020-09-02 09:35:00,49.33,49.77,49.33,49.76,13085.0,43.238,43.6237,43.238,43.6149,13085.0
2020-09-02 09:40:00,49.73,49.74,49.57,49.65,5040.0,43.5886,43.5974,43.4484,43.5185,5040.0
2020-09-02 09:45:00,49.71,49.71,49.59,49.68,9451.0,43.5711,43.5711,43.4659,43.5448,9451.0
2020-09-02 09:50:00,49.68,50.03,49.67,49.91,22202.0,43.5448,43.8516,43.536,43.7464,22202.0
2020-09-02 09:55:00,49.93,50.26,49.89,50.21,19636.0,43.7639,44.0532,43.7288,44.0093,19636.0
2020-09-02 10:00:00,50.22,50.32,50.03,50.06,11325.0,44.0181,44.1057,43.8516,43.8779,11325.0
2020-09-02 10:05:00,50.1,50.28,50.08,50.21,19799.0,43.9129,44.0707,43.8954,44.0093,19799.0
2020-09-02 10:10:00,50.2,50.32,50.08,50.25,21566.0,44.0006,44.1057,43.8954,44.0444,21566.0
2020-09-02 10:15:00,50.26,50.27,50.16,50.16,9579.0,44.0532,44.0619,43.9655,43.9655,9579.0
2020-09-02 10:20:00,50.16,50.25,50.15,50.25,8233.0,43.9655,44.0444,43.9567,44.0444,8233.0
2020-09-02 10:25:00,50.27,50.39,50.25,50.39,15156.0,44.0619,44.1671,44.0444,44.1671,15156.0
2020-09-02 10:30:00,50.38,50.47,50.37,50.43,14560.0,44.1583,44.2372,44.1496,44.2022,14560.0
2020-09-02 10:35:00,50.46,50.58,50.45,50.57,26727.0,44.2285,44.3336,44.2197,44.3249,26727.0
2020-09-02 10:40:00,50.57,50.63,50.52,50.56,15403.0,44.3249,44.3775,44.281,44.3161,15403.0
2020-09-02 10:45:00,50.56,50.6,50.49,50.58,15077.0,44.3161,44.3512,44.2547,44.3336,15077.0
2020-09-02 10:50:00,50.59,50.63,50.55,50.57,16010.0,44.3424,44.3775,44.3073,44.3249,16010.0
2020-09-02 10:55:00,50.56,50.6,50.44,50.51,15214.0,44.3161,44.3512,44.2109,44.2723,15214.0
2020-09-02 11:00:00,50.52,50.65,50.5,50.61,17261.0,44.281,44.395,44.2635,44.3599,17261.0
2020-09-02 11:05:00,50.61,50.71,50.57,50.7,13438.0,44.3599,44.4476,44.3249,44.4388,13438.0
2020-09-02 11:10:00,50.72,50.74,50.58,50.59,12881.0,44.4563,44.4739,44.3336,44.3424,12881.0
2020-09-02 11:15:00,50.58,50.68,50.58,50.66,10136.0,44.3336,44.4213,44.3336,44.4038,10136.0
2020-09-02 11:20:00,50.65,50.84,50.65,50.82,19038.0,44.395,44.5615,44.395,44.544,19038.0
2020-09-02 11:25:00,50.81,50.81,50.67,50.72,13573.0,44.5352,44.5352,44.4125,44.4563,13573.0
2020-09-02 11:30:00,50.72,50.77,50.7,50.74,13793.0,44.4563,44.5002,44.4388,44.4739,13793.0
2020-09-02 11:35:00,50.74,50.86,50.72,50.76,29001.0,44.4739,44.5791,44.4563,44.4914,29001.0
2020-09-02 11:40:00,50.77,50.8,50.62,50.66,14575.0,44.5002,44.5265,44.3687,44.4038,14575.0
2020-09-02 11:45:00,50.66,50.78,50.65,50.7,23887.0,44.4038,44.5089,44.395,44.4388,23887.0
2020-09-02 11:50:00,50.7,50.82,50.7,50.82,14781.0,44.4388,44.544,44.4388,44.544,14781.0
2020-09-02 11:55:00,50.84,50.85,50.77,50.79,8012.0,44.5615,44.5703,44.5002,44.5177,8012.0
2020-09-02 12:00:00,50.8,50.81,50.74,50.74,10293.0,44.5265,44.5352,44.4739,44.4739,10293.0
2020-09-02 12:05:00,50.73,50.76,50.67,50.74,10467.0,44.4651,44.4914,44.4125,44.4739,10467.0
2020-09-02 12:10:00,50.75,50.8,50.7,50.77,6465.0,44.4826,44.5265,44.4388,44.5002,6465.0
2020-09-02 12:15:00,50.76,50.76,50.69,50.75,10027.0,44.4914,44.4914,44.43,44.4826,10027.0
2020-09-02 12:20:00,50.75,50.82,50.74,50.8,10137.0,44.4826,44.544,44.4739,44.5265,10137.0
2020-09-02 12:25:00,50.79,50.85,50.76,50.76,6948.0,44.5177,44.5703,44.4914,44.4914,6948.0
2020-09-02 12:30:00,50.77,50.77,50.64,50.65,13575.0,44.5002,44.5002,44.3862,44.395,13575.0
2020-09-02 12:35:00,50.64,50.69,50.63,50.69,9368.0,44.3862,44.43,44.3775,44.43,9368.0
2020-09-02 12:40:00,50.71,50.75,50.69,50.71,8895.0,44.4476,44.4826,44.43,44.4476,8895.0
2020-09-02 12:45:00,50.73,50.75,50.67,50.7,6176.0,44.4651,44.4826,44.4125,44.4388,6176.0
2020-09-02 12:50:00,50.72,50.73,50.68,50.69,5227.0,44.4563,44.4651,44.4213,44.43,5227.0
2020-09-02 12:55:00,50.68,50.71,50.66,50.68,4599.0,44.4213,44.4476,44.4038,44.4213,4599.0
2020-09-02 13:00:00,50.68,50.72,50.66,50.7,3955.0,44.4213,44.4563,44.4038,44.4388,3955.0
2020-09-02 13:05:00,50.7,50.72,50.63,50.64,8952.0,44.4388,44.4563,44.3775,44.3862,8952.0
2020-09-02 13:10:00,50.63,50.66,50.6,50.64,9408.0,44.3775,44.4038,44.3512,44.3862,9408.0
2020-09-02 13:15:00,50.66,50.72,50.66,50.71,7825.0,44.4038,44.4563,44.4038,44.4476,7825.0
2020-09-02 13:20:00,50.7,50.77,50.67,50.76,17030.0,44.4388,44.5002,44.4125,44.4914,17030.0
2020-09-02 13:25:00,50.76,50.79,50.71,50.74,14456.0,44.4914,44.5177,44.4476,44.4739,14456.0
2020-09-02 13:30:00,50.74,50.79,50.73,50.76,8143.0,44.4739,44.5177,44.4651,44.4914,8143.0
2020-09-02 13:35:00,50.75,50.76,50.72,50.74,10582.0,44.4826,44.4914,44.4563,44.4739,10582.0
2020-09-02 13:40:00,50.73,50.78,50.71,50.72,15096.0,44.4651,44.5089,44.4476,44.4563,15096.0
2020-09-02 13:45:00,50.72,50.75,50.71,50.75,6844.0,44.4563,44.4826,44.4476,44.4826,6844.0
2020-09-02 13:50:00,50.75,50.81,50.72,50.73,19986.0,44.4826,44.5352,44.4563,44.4651,19986.0
2020-09-02 13:55:00,50.73,50.75,50.71,50.72,9736.0,44.4651,44.4826,44.4476,44.4563,9736.0
2020-09-02 14:00:00,50.71,50.71,50.65,50.69,9708.0,44.4476,44.4476,44.395,44.43,9708.0
2020-09-02 14:05:00,50.69,50.74,50.68,50.72,10347.0,44.43,44.4739,44.4213,44.4563,10347.0
2020-09-02 14:10:00,50.72,50.74,50.69,50.73,11647.0,44.4563,44.4739,44.43,44.4651,11647.0
2020-09-02 14:15:00,50.73,50.87,50.73,50.85,52695.0,44.4651,44.5878,44.4651,44.5703,52695.0
2020-09-02 14:20:00,50.87,50.93,50.81,50.82,35356.0,44.5878,44.6404,44.5352,44.544,35356.0
2020-09-02 14:25:00,50.82,50.9,50.79,50.88,99729.0,44.544,44.6141,44.5177,44.5966,99729.0
2020-09-02 14:30:00,50.87,50.92,50.85,50.91,21849.0,44.5878,44.6316,44.5703,44.6229,21849.0
2020-09-02 14:35:00,50.93,51.0,50.93,50.98,18137.0,44.6404,44.7018,44.6404,44.6842,18137.0
2020-09-02 14:40:00,50.99,51.05,50.98,51.0,15701.0,44.693,44.7456,44.6842,44.7018,15701.0
2020-09-02 14:45:00,51.0,51.1,50.97,51.09,11732.0,44.7018,44.7894,44.6755,44.7807,11732.0
2020-09-02 14:50:00,51.08,51.1,51.05,51.05,9312.0,44.7719,44.7894,44.7456,44.7456,9312.0
2020-09-02 14:55:00,51.05,51.06,51.01,51.04,19095.0,44.7456,44.7544,44.7105,44.7368,19095.0
2020-09-02 15:00:00,51.04,51.05,50.93,50.96,17010.0,44.7368,44.7456,44.6404,44.6667,17010.0
2020-09-02 15:05:00,50.96,50.98,50.93,50.97,11624.0,44.6667,44.6842,44.6404,44.6755,11624.0
2020-09-02 15:10:00,50.98,51.03,50.96,51.02,14399.0,44.6842,44.7281,44.6667,44.7193,14399.0
2020-09-02 15:15:00,51.02,51.09,51.02,51.08,21129.0,44.7193,44.7807,44.7193,44.7719,21129.0
2020-09-02 15:20:00,51.08,51.1,50.98,51.0,25934.0,44.7719,44.7894,44.6842,44.7018,25934.0
2020-09-02 15:25:00,51.0,51.09,50.99,51.03,67320.0,44.7018,44.7807,44.693,44.7281,67320.0
2020-09-02 15:30:00,51.04,51.06,50.96,51.05,25842.0,44.7368,44.7544,44.6667,44.7456,25842.0
2020-09-02 15:35:00,51.05,51.06,51.01,51.05,22690.0,44.7456,44.7544,44.7105,44.7456,22690.0
2020-09-02 15:40:00,51.05,51.1,51.02,51.1,107222.0,44.7456,44.7894,44.7193,44.7894,107222.0
2020-09-02 15:45:00,51.1,51.27,51.09,51.27,97187.0,44.7894,44.9384,44.7807,44.9384,97187.0
2020-09-02 15:50:00,51.24,51.28,51.1,51.14,74718.0,44.9121,44.9472,44.7894,44.8245,74718.0
2020-09-02 15:55:00,51.13,51.14,50.98,50.98,142424.0,44.8157,44.8245,44.6842,44.6842,142424.0
2020-09-03 09:30:00,51.35,51.64,51.13,51.61,74418.0,45.0085,45.2627,44.8157,45.2364,74418.0
2020-09-03 09:35:00,51.58,51.85,51.4,51.47,44884.0,45.2101,45.4468,45.0524,45.1137,44884.0
2020-09-03 09:40:00,51.41,51.72,51.23,51.4,40091.0,45.0611,45.3328,44.9034,45.0524,40091.0
2020-09-03 09:45:00,51.3,51.9,51.24,51.82,18024.0,44.9647,45.4906,44.9121,45.4205,18024.0
2020-09-03 09:50:00,51.83,51.83,51.59,51.64,17688.0,45.4293,45.4293,45.2189,45.2627,17688.0
2020-09-03 09:55:00,51.65,51.81,51.58,51.79,18149.0,45.2715,45.4117,45.2101,45.3942,18149.0
2020-09-03 10:00:00,51.79,51.82,51.08,51.09,65017.0,45.3942,45.4205,44.7719,44.7807,65017.0
2020-09-03 10:05:00,51.1,51.1,50.65,50.68,98264.0,44.7894,44.7894,44.395,44.4213,98264.0
2020-09-03 10:10:00,50.66,51.01,50.54,50.94,115441.0,44.4038,44.7105,44.2986,44.6492,115441.0
2020-09-03 10:15:00,50.95,51.03,50.86,50.95,22000.0,44.6579,44.7281,44.5791,44.6579,22000.0
2020-09-03 10:20:00,50.96,50.97,50.75,50.77,7976.0,44.6667,44.6755,44.4826,44.5002,7976.0
2020-09-03 10:25:00,50.77,50.88,50.76,50.77,10823.0,44.5002,44.5966,44.4914,44.5002,10823.0
2020-09-03 10:30:00,50.76,50.87,50.7,50.73,12771.0,44.4914,44.5878,44.4388,44.4651,12771.0
2020-09-03 10:35:00,50.72,50.74,50.62,50.69,11990.0,44.4563,44.4739,44.3687,44.43,11990.0
2020-09-03 10:40:00,50.69,50.77,50.64,50.77,12569.0,44.43,44.5002,44.3862,44.5002,12569.0
2020-09-03 10:45:00,50.75,50.98,50.69,50.8,13899.0,44.4826,44.6842,44.43,44.5265,13899.0
2020-09-03 10:50:00,50.8,50.85,50.76,50.76,14148.0,44.5265,44.5703,44.4914,44.4914,14148.0
2020-09-03 10:55:00,50.76,50.76,50.52,50.57,10716.0,44.4914,44.4914,44.281,44.3249,10716.0
2020-09-03 11:00:00,50.56,50.58,50.47,50.47,11503.0,44.3161,44.3336,44.2372,44.2372,11503.0
2020-09-03 11:05:00,50.45,50.46,50.29,50.35,9201.0,44.2197,44.2285,44.0794,44.132,9201.0
2020-09-03 11:10:00,50.34,50.47,50.33,50.39,11036.0,44.1233,44.2372,44.1145,44.1671,11036.0
2020-09-03 11:15:00,50.37,50.38,49.87,49.9,15085.0,44.1496,44.1583,43.7113,43.7376,15085.0
2020-09-03 11:20:00,49.84,50.17,49.82,49.92,68932.0,43.685,43.9743,43.6675,43.7551,68932.0
2020-09-03 11:25:00,49.96,50.28,49.94,50.26,23575.0,43.7902,44.0707,43.7727,44.0532,23575.0
2020-09-03 11:30:00,50.28,50.39,50.18,50.23,14608.0,44.0707,44.1671,43.983,44.0269,14608.0
2020-09-03 11:35:00,50.21,50.32,50.07,50.27,13640.0,44.0093,44.1057,43.8866,44.0619,13640.0
2020-09-03 11:40:00,50.26,50.4,50.26,50.3,12611.0,44.0532,44.1759,44.0532,44.0882,12611.0
2020-09-03 11:45:00,50.3,50.39,50.23,50.32,16027.0,44.0882,44.1671,44.0269,44.1057,16027.0
2020-09-03 11:50:00,50.33,50.44,50.29,50.36,9004.0,44.1145,44.2109,44.0794,44.1408,9004.0
2020-09-03 11:55:00,50.34,50.39,50.2,50.26,6014.0,44.1233,44.1671,44.0006,44.0532,6014.0
2020-09-03 12:00:00,50.24,50.24,50.1,50.17,11528.0,44.0356,44.0356,43.9129,43.9743,11528.0
2020-09-03 12:05:00,50.18,50.34,50.13,50.3,9658.0,43.983,44.1233,43.9392,44.0882,9658.0
2020-09-03 12:10:00,50.33,50.36,50.27,50.34,10830.0,44.1145,44.1408,44.0619,44.1233,10830.0
2020-09-03 12:15:00,50.35,50.45,50.35,50.41,8293.0,44.132,44.2197,44.132,44.1846,8293.0
2020-09-03 12:20:00,50.41,50.42,50.32,50.32,7293.0,44.1846,44.1934,44.1057,44.1057,7293.0
2020-09-03 12:25:00,50.28,50.3,50.21,50.24,7750.0,44.0707,44.0882,44.0093,44.0356,7750.0
2020-09-03 12:30:00,50.21,50.3,50.16,50.17,8637.0,44.0093,44.0882,43.9655,43.9743,8637.0
2020-09-03 12:35:00,50.16,50.27,50.16,50.21,10243.0,43.9655,44.0619,43.9655,44.0093,10243.0
2020-09-03 12:40:00,50.19,50.21,50.14,50.2,10598.0,43.9918,44.0093,43.948,44.0006,10598.0
2020-09-03 12:45:00,50.17,50.23,50.02,50.03,12000.0,43.9743,44.0269,43.8428,43.8516,12000.0
2020-09-03 12:50:00,50.04,50.19,50.04,50.17,7589.0,43.8603,43.9918,43.8603,43.9743,7589.0
2020-09-03 12:55:00,50.13,50.27,50.06,50.06,9610.0,43.9392,44.0619,43.8779,43.8779,9610.0
2020-09-03 13:00:00,50.07,50.07,49.8,49.81,9897.0,43.8866,43.8866,43.65,43.6587,9897.0
2020-09-03 13:05:00,49.82,50.06,49.82,49.97,12204.0,43.6675,43.8779,43.6675,43.799,12204.0
2020-09-03 13:10:00,49.94,50.1,49.94,50.05,6099.0,43.7727,43.9129,43.7727,43.8691,6099.0
2020-09-03 13:15:00,50.04,50.06,49.87,49.91,6052.0,43.8603,43.8779,43.7113,43.7464,6052.0
2020-09-03 13:20:00,49.91,50.01,49.86,49.97,6356.0,43.7464,43.834,43.7025,43.799,6356.0
2020-09-03 13:25:00,49.92,50.04,49.87,50.04,6497.0,43.7551,43.8603,43.7113,43.8603,6497.0
2020-09-03 13:30:00,50.02,50.02,49.76,49.9,11907.0,43.8428,43.8428,43.6149,43.7376,11907.0
2020-09-03 13:35:00,49.91,49.97,49.87,49.89,11115.0,43.7464,43.799,43.7113,43.7288,11115.0
2020-09-03 13:40:00,49.93,49.94,49.86,49.86,7069.0,43.7639,43.7727,43.7025,43.7025,7069.0
2020-09-03 13:45:00,49.87,49.95,49.87,49.9,5488.0,43.7113,43.7814,43.7113,43.7376,5488.0
2020-09-03 13:50:00,49.92,50.04,49.86,50.04,13640.0,43.7551,43.8603,43.7025,43.8603,13640.0
2020-09-03 13:55:00,50.02,50.08,50.0,50.02,6063.0,43.8428,43.8954,43.8253,43.8428,6063.0
2020-09-03 14:00:00,50.01,50.06,49.94,50.0,9367.0,43.834,43.8779,43.7727,43.8253,9367.0
2020-09-03 14:05:00,50.03,50.05,49.94,49.97,10060.0,43.8516,43.8691,43.7727,43.799,10060.0
2020-09-03 14:10:00,49.97,50.06,49.95,49.99,5589.0,43.799,43.8779,43.7814,43.8165,5589.0
2020-09-03 14:15:00,50.0,50.0,49.91,49.98,7622.0,43.8253,43.8253,43.7464,43.8077,7622.0
2020-09-03 14:20:00,49.94,49.99,49.85,49.87,5427.0,43.7727,43.8165,43.6938,43.7113,5427.0
2020-09-03 14:25:00,49.86,49.98,49.84,49.96,10319.0,43.7025,43.8077,43.685,43.7902,10319.0
2020-09-03 14:30:00,49.96,50.11,49.93,50.06,7324.0,43.7902,43.9217,43.7639,43.8779,7324.0
2020-09-03 14:35:00,50.06,50.18,50.04,50.09,10147.0,43.8779,43.983,43.8603,43.9041,10147.0
2020-09-03 14:40:00,50.07,50.12,49.94,49.95,8417.0,43.8866,43.9304,43.7727,43.7814,8417.0
2020-09-03 14:45:00,49.94,49.99,49.91,49.92,8652.0,43.7727,43.8165,43.7464,43.7551,8652.0
2020-09-03 14:50:00,49.96,50.02,49.91,49.99,9522.0,43.7902,43.8428,43.7464,43.8165,9522.0
2020-09-03 14:55:00,49.98,49.98,49.86,49.92,7997.0,43.8077,43.8077,43.7025,43.7551,7997.0
2020-09-03 15:00:00,49.9,49.94,49.64,49.64,32405.0,43.7376,43.7727,43.5097,43.5097,32405.0
2020-09-03 15:05:00,49.65,49.84,49.59,49.82,24121.0,43.5185,43.685,43.4659,43.6675,24121.0
2020-09-03 15:10:00,49.81,49.94,49.74,49.94,7807.0,43.6587,43.7727,43.5974,43.7727,7807.0
2020-09-03 15:15:00,49.93,49.97,49.82,49.84,8400.0,43.7639,43.799,43.6675,43.685,8400.0
2020-09-03 15:20:00,49.82,49.84,49.72,49.73,11903.0,43.6675,43.685,43.5798,43.5886,11903.0
2020-09-03 15:25:00,49.71,49.8,49.68,49.72,11159.0,43.5711,43.65,43.5448,43.5798,11159.0
2020-09-03 15:30:00,49.71,49.78,49.57,49.59,16898.0,43.5711,43.6324,43.4484,43.4659,16898.0
2020-09-03 15:35:00,49.6,49.81,49.58,49.73,29842.0,43.4747,43.6587,43.4571,43.5886,29842.0
2020-09-03 15:40:00,49.7,49.8,49.66,49.78,26694.0,43.5623,43.65,43.5272,43.6324,26694.0
2020-09-03 15:45:00,49.8,49.81,49.55,49.55,41073.0,43.65,43.6587,43.4308,43.4308,41073.0
2020-09-03 15:50:00,49.55,50.02,49.46,49.98,62350.0,43.4308,43.8428,43.3519,43.8077,62350.0
2020-09-03 15:55:00,49.98,50.1,49.86,50.02,265993.0,43.8077,43.9129,43.7025,43.8428,265993.0
2020-09-04 09:30:00,50.17,50.17,49.8,50.11,18347.0,43.9743,43.9743,43.65,43.9217,18347.0
2020-09-04 09:35:00,50.15,50.21,49.86,49.86,9650.0,43.9567,44.0093,43.7025,43.7025,9650.0
2020-09-04 09:40:00,49.82,50.11,49.76,50.07,7099.0,43.6675,43.9217,43.6149,43.8866,7099.0
2020-09-04 09:45:00,50.05,50.11,49.92,50.03,9199.0,43.8691,43.9217,43.7551,43.8516,9199.0
2020-09-04 09:50:00,50.04,50.07,49.74,49.91,12181.0,43.8603,43.8866,43.5974,43.7464,12181.0
2020-09-04 09:55:00,49.92,50.02,49.85,49.89,10373.0,43.7551,43.8428,43.6938,43.7288,10373.0
2020-09-04 10:00:00,49.86,49.98,49.71,49.72,19048.0,43.7025,43.8077,43.5711,43.5798,19048.0
2020-09-04 10:05:00,49.75,49.91,49.75,49.86,10089.0,43.6061,43.7464,43.6061,43.7025,10089.0
2020-09-04 10:10:00,49.83,49.87,49.68,49.73,10155.0,43.6763,43.7113,43.5448,43.5886,10155.0
2020-09-04 10:15:00,49.73,49.77,49.5,49.51,11989.0,43.5886,43.6237,43.387,43.3958,11989.0
2020-09-04 10:20:00,49.53,49.59,49.39,49.44,14614.0,43.4133,43.4659,43.2906,43.3344,14614.0
2020-09-04 10:25:00,49.45,49.62,49.32,49.36,10806.0,43.3432,43.4922,43.2292,43.2643,10806.0
2020-09-04 10:30:00,49.3,49.48,49.29,49.39,17895.0,43.2117,43.3695,43.2029,43.2906,17895.0
2020-09-04 10:35:00,49.38,49.41,49.01,49.33,15901.0,43.2818,43.3081,42.9575,43.238,15901.0
2020-09-04 10:40:00,49.26,49.41,49.21,49.32,26221.0,43.1766,43.3081,43.1328,43.2292,26221.0
2020-09-04 10:45:00,49.32,49.5,49.32,49.5,18093.0,43.2292,43.387,43.2292,43.387,18093.0
2020-09-04 10:50:00,49.47,49.47,49.21,49.33,12965.0,43.3607,43.3607,43.1328,43.238,12965.0
2020-09-04 10:55:00,49.32,49.49,49.32,49.45,13365.0,43.2292,43.3782,43.2292,43.3432,13365.0
2020-09-04 11:00:00,49.4,49.58,49.33,49.58,12204.0,43.2994,43.4571,43.238,43.4571,12204.0
2020-09-04 11:05:00,49.59,49.59,49.28,49.4,11392.0,43.4659,43.4659,43.1942,43.2994,11392.0
2020-09-04 11:10:00,49.38,49.48,49.28,49.44,8221.0,43.2818,43.3695,43.1942,43.3344,8221.0
2020-09-04 11:15:00,49.43,49.43,49.08,49.21,13512.0,43.3257,43.3257,43.0189,43.1328,13512.0
2020-09-04 11:20:00,49.2,49.2,49.06,49.13,11813.0,43.1241,43.1241,43.0013,43.0627,11813.0
2020-09-04 11:25:00,49.15,49.18,49.0,49.16,16799.0,43.0802,43.1065,42.9488,43.089,16799.0
2020-09-04 11:30:00,49.2,49.36,49.2,49.31,11615.0,43.1241,43.2643,43.1241,43.2205,11615.0
2020-09-04 11:35:00,49.3,49.38,49.2,49.23,14439.0,43.2117,43.2818,43.1241,43.1504,14439.0
2020-09-04 11:40:00,49.23,49.28,49.07,49.08,11586.0,43.1504,43.1942,43.0101,43.0189,11586.0
2020-09-04 11:45:00,49.08,49.17,49.08,49.12,9048.0,43.0189,43.0978,43.0189,43.0539,9048.0
2020-09-04 11:50:00,49.09,49.21,49.0,49.21,10828.0,43.0276,43.1328,42.9488,43.1328,10828.0
2020-09-04 11:55:00,49.2,49.2,49.1,49.11,8941.0,43.1241,43.1241,43.0364,43.0452,8941.0
2020-09-04 12:00:00,49.09,49.16,49.03,49.12,11492.0,43.0276,43.089,42.9751,43.0539,11492.0
2020-09-04 12:05:00,49.12,49.14,49.04,49.05,10105.0,43.0539,43.0715,42.9838,42.9926,10105.0
2020-09-04 12:10:00,49.07,49.13,49.02,49.1,5815.0,43.0101,43.0627,42.9663,43.0364,5815.0
2020-09-04 12:15:00,49.13,49.13,49.01,49.04,6497.0,43.0627,43.0627,42.9575,42.9838,6497.0
2020-09-04 12:20:00,49.06,49.24,49.02,49.23,5959.0,43.0013,43.1591,42.9663,43.1504,5959.0
2020-09-04 12:25:00,49.23,49.37,49.23,49.34,9236.0,43.1504,43.2731,43.1504,43.2468,9236.0
2020-09-04 12:30:00,49.33,49.42,49.3,49.39,5728.0,43.238,43.3169,43.2117,43.2906,5728.0
2020-09-04 12:35:00,49.38,49.42,49.3,49.42,10666.0,43.2818,43.3169,43.2117,43.3169,10666.0
2020-09-04 12:40:00,49.43,49.63,49.41,49.56,25339.0,43.3257,43.501,43.3081,43.4396,25339.0
2020-09-04 12:45:00,49.55,49.66,49.55,49.58,5014.0,43.4308,43.5272,43.4308,43.4571,5014.0
2020-09-04 12:50:00,49.55,49.64,49.52,49.64,4820.0,43.4308,43.5097,43.4045,43.5097,4820.0
2020-09-04 12:55:00,49.62,49.63,49.52,49.54,5247.0,43.4922,43.501,43.4045,43.4221,5247.0
2020-09-04 13:00:00,49.53,49.66,49.5,49.57,8172.0,43.4133,43.5272,43.387,43.4484,8172.0
2020-09-04 13:05:00,49.57,49.64,49.56,49.61,6626.0,43.4484,43.5097,43.4396,43.4834,6626.0
2020-09-04 13:10:00,49.6,49.72,49.59,49.69,10614.0,43.4747,43.5798,43.4659,43.5535,10614.0
2020-09-04 13:15:00,49.68,49.68,49.53,49.53,8956.0,43.5448,43.5448,43.4133,43.4133,8956.0
2020-09-04 13:20:00,49.55,49.62,49.53,49.53,6804.0,43.4308,43.4922,43.4133,43.4133,6804.0
2020-09-04 13:25:00,49.52,49.6,49.5,49.51,9050.0,43.4045,43.4747,43.387,43.3958,9050.0
2020-09-04 13:30:00,49.49,49.53,49.37,49.41,12910.0,43.3782,43.4133,43.2731,43.3081,12910.0
2020-09-04 13:35:00,49.39,49.51,49.38,49.5,17245.0,43.2906,43.3958,43.2818,43.387,17245.0
2020-09-04 13:40:00,49.5,49.52,49.43,49.47,6287.0,43.387,43.4045,43.3257,43.3607,6287.0
2020-09-04 13:45:00,49.49,49.62,49.49,49.58,16240.0,43.3782,43.4922,43.3782,43.4571,16240.0
2020-09-04 13:50:00,49.57,49.64,49.53,49.64,28859.0,43.4484,43.5097,43.4133,43.5097,28859.0
2020-09-04 13:55:00,49.62,49.75,49.62,49.74,23450.0,43.4922,43.6061,43.4922,43.5974,23450.0
2020-09-04 14:00:00,49.72,49.77,49.62,49.62,8389.0,43.5798,43.6237,43.4922,43.4922,8389.0
2020-09-04 14:05:00,49.62,49.69,49.61,49.63,4973.0,43.4922,43.5535,43.4834,43.501,4973.0
2020-09-04 14:10:00,49.61,49.64,49.57,49.6,5348.0,43.4834,43.5097,43.4484,43.4747,5348.0
2020-09-04 14:15:00,49.59,49.63,49.55,49.59,9046.0,43.4659,43.501,43.4308,43.4659,9046.0
2020-09-04 14:20:00,49.61,49.67,49.58,49.64,7645.0,43.4834,43.536,43.4571,43.5097,7645.0
2020-09-04 14:25:00,49.63,49.72,49.62,49.7,5400.0,43.501,43.5798,43.4922,43.5623,5400.0
2020-09-04 14:30:00,49.7,49.82,49.68,49.82,11462.0,43.5623,43.6675,43.5448,43.6675,11462.0
2020-09-04 14:35:00,49.82,50.0,49.82,50.0,13133.0,43.6675,43.8253,43.6675,43.8253,13133.0
2020-09-04 14:40:00,50.01,50.1,49.98,49.98,12938.0,43.834,43.9129,43.8077,43.8077,12938.0
2020-09-04 14:45:00,50.0,50.15,49.98,50.06,10731.0,43.8253,43.9567,43.8077,43.8779,10731.0
2020-09-04 14:50:00,50.08,50.09,50.03,50.08,13075.0,43.8954,43.9041,43.8516,43.8954,13075.0
2020-09-04 14:55:00,50.09,50.14,50.01,50.11,24638.0,43.9041,43.948,43.834,43.9217,24638.0
2020-09-04 15:00:00,50.11,50.15,50.06,50.14,44402.0,43.9217,43.9567,43.8779,43.948,44402.0
2020-09-04 15:05:00,50.13,50.15,50.06,50.07,12295.0,43.9392,43.9567,43.8779,43.8866,12295.0
2020-09-04 15:10:00,50.05,50.05,49.94,49.94,10669.0,43.8691,43.8691,43.7727,43.7727,10669.0
2020-09-04 15:15:00,49.94,50.09,49.94,50.06,15485.0,43.7727,43.9041,43.7727,43.8779,15485.0
2020-09-04 15:20:00,50.08,50.1,50.04,50.09,15401.0,43.8954,43.9129,43.8603,43.9041,15401.0
2020-09-04 15:25:00,50.08,50.09,50.0,50.0,15845.0,43.8954,43.9041,43.8253,43.8253,15845.0
2020-09-04 15:30:00,49.99,50.1,49.97,50.05,22734.0,43.8165,43.9129,43.799,43.8691,22734.0
2020-09-04 15:35:00,50.05,50.07,49.81,49.91,30898.0,43.8691,43.8866,43.6587,43.7464,30898.0
2020-09-04 15:40:00,49.91,49.94,49.87,49.92,35208.0,43.7464,43.7727,43.7113,43.7551,35208.0
2020-09-04 15:45:00,49.91,50.03,49.75,49.77,42241.0,43.7464,43.8516,43.6061,43.6237,42241.0
2020-09-04 15:50:00,49.76,49.95,49.7,49.93,68738.0,43.6149,43.7814,43.5623,43.7639,68738.0
2020-09-04 15:55:00,49.92,50.01,49.7,49.72,226554.0,43.7551,43.834,43.5623,43.5798,226554.0
2020-09-08 09:30:00,49.67,49.93,49.33,49.54,50418.0,43.536,43.7639,43.238,43.4221,50418.0
2020-09-08 09:35:00,49.55,49.81,49.48,49.55,17332.0,43.4308,43.6587,43.3695,43.4308,17332.0
2020-09-08 09:40:00,49.53,49.7,49.34,49.61,16173.0,43.4133,43.5623,43.2468,43.4834,16173.0
2020-09-08 09:45:00,49.55,49.57,49.27,49.33,21439.0,43.4308,43.4484,43.1854,43.238,21439.0
2020-09-08 09:50:00,49.31,49.52,49.3,49.4,19474.0,43.2205,43.4045,43.2117,43.2994,19474.0
2020-09-08 09:55:00,49.44,49.75,49.44,49.71,21919.0,43.3344,43.6061,43.3344,43.5711,21919.0
2020-09-08 10:00:00,49.71,49.74,49.52,49.56,17956.0,43.5711,43.5974,43.4045,43.4396,17956.0
2020-09-08 10:05:00,49.56,49.56,49.26,49.44,35914.0,43.4396,43.4396,43.1766,43.3344,35914.0
2020-09-08 10:10:00,49.47,49.53,49.34,49.41,16706.0,43.3607,43.4133,43.2468,43.3081,16706.0
2020-09-08 10:15:00,49.44,49.44,49.16,49.16,22056.0,43.3344,43.3344,43.089,43.089,22056.0
2020-09-08 10:20:00,49.16,49.33,49.09,49.26,78132.0,43.089,43.238,43.0276,43.1766,78132.0
2020-09-08 10:25:00,49.27,49.45,49.14,49.45,30269.0,43.1854,43.3432,43.0715,43.3432,30269.0
2020-09-08 10:30:00,49.42,49.52,49.28,49.31,22037.0,43.3169,43.4045,43.1942,43.2205,22037.0
2020-09-08 10:35:00,49.37,49.44,49.28,49.38,33093.0,43.2731,43.3344,43.1942,43.2818,33093.0
2020-09-08 10:40:00,49.38,49.38,49.05,49.05,20399.0,43.2818,43.2818,42.9926,42.9926,20399.0
2020-09-08 10:45:00,49.0,49.05,48.84,48.85,14288.0,42.9488,42.9926,42.8085,42.8173,14288.0
2020-09-08 10:50:00,48.84,48.97,48.84,48.87,17785.0,42.8085,42.9225,42.8085,42.8348,17785.0
2020-09-08 10:55:00,48.88,48.99,48.83,48.88,15819.0,42.8436,42.94,42.7997,42.8436,15819.0
2020-09-08 11:00:00,48.86,49.27,48.82,49.26,18742.0,42.826,43.1854,42.791,43.1766,18742.0
2020-09-08 11:05:00,49.23,49.33,49.17,49.32,18765.0,43.1504,43.238,43.0978,43.2292,18765.0
2020-09-08 11:10:00,49.35,49.37,49.23,49.31,105117.0,43.2555,43.2731,43.1504,43.2205,105117.0
2020-09-08 11:15:00,49.31,49.43,49.29,49.35,22952.0,43.2205,43.3257,43.2029,43.2555,22952.0
2020-09-08 11:20:00,49.36,49.47,49.32,49.42,15387.0,43.2643,43.3607,43.2292,43.3169,15387.0
2020-09-08 11:25:00,49.41,49.49,49.37,49.41,12455.0,43.3081,43.3782,43.2731,43.3081,12455.0
2020-09-08 11:30:00,49.39,49.44,49.33,49.37,12496.0,43.2906,43.3344,43.238,43.2731,12496.0
2020-09-08 11:35:00,49.4,49.42,49.25,49.25,10606.0,43.2994,43.3169,43.1679,43.1679,10606.0
2020-09-08 11:40:00,49.23,49.29,49.19,49.26,9770.0,43.1504,43.2029,43.1153,43.1766,9770.0
2020-09-08 11:45:00,49.25,49.29,49.21,49.26,11071.0,43.1679,43.2029,43.1328,43.1766,11071.0
2020-09-08 11:50:00,49.27,49.28,49.19,49.25,16856.0,43.1854,43.1942,43.1153,43.1679,16856.0
2020-09-08 11:55:00,49.25,49.47,49.23,49.46,12137.0,43.1679,43.3607,43.1504,43.3519,12137.0
2020-09-08 12:00:00,49.46,49.51,49.45,49.46,8736.0,43.3519,43.3958,43.3432,43.3519,8736.0
2020-09-08 12:05:00,49.47,49.59,49.44,49.58,13262.0,43.3607,43.4659,43.3344,43.4571,13262.0
2020-09-08 12:10:00,49.6,49.72,49.6,49.68,11414.0,43.4747,43.5798,43.4747,43.5448,11414.0
2020-09-08 12:15:00,49.65,49.7,49.57,49.62,72286.0,43.5185,43.5623,43.4484,43.4922,72286.0
2020-09-08 12:20:00,49.62,49.68,49.57,49.6,27412.0,43.4922,43.5448,43.4484,43.4747,27412.0
2020-09-08 12:25:00,49.59,49.6,49.51,49.53,10062.0,43.4659,43.4747,43.3958,43.4133,10062.0
2020-09-08 12:30:00,49.54,49.54,49.42,49.45,18936.0,43.4221,43.4221,43.3169,43.3432,18936.0
2020-09-08 12:35:00,49.45,49.5,49.41,49.44,8001.0,43.3432,43.387,43.3081,43.3344,8001.0
2020-09-08 12:40:00,49.44,49.47,49.38,49.41,15056.0,43.3344,43.3607,43.2818,43.3081,15056.0
2020-09-08 12:45:00,49.43,49.5,49.4,49.41,16597.0,43.3257,43.387,43.2994,43.3081,16597.0
2020-09-08 12:50:00,49.42,49.56,49.42,49.54,7480.0,43.3169,43.4396,43.3169,43.4221,7480.0
2020-09-08 12:55:00,49.54,49.58,49.49,49.52,9826.0,43.4221,43.4571,43.3782,43.4045,9826.0
2020-09-08 13:00:00,49.53,49.59,49.51,49.55,12367.0,43.4133,43.4659,43.3958,43.4308,12367.0
2020-09-08 13:05:00,49.55,49.56,49.42,49.48,79480.0,43.4308,43.4396,43.3169,43.3695,79480.0
2020-09-08 13:10:00,49.49,49.52,49.45,49.5,14035.0,43.3782,43.4045,43.3432,43.387,14035.0
2020-09-08 13:15:00,49.5,49.61,49.49,49.56,26303.0,43.387,43.4834,43.3782,43.4396,26303.0
2020-09-08 13:20:00,49.54,49.67,49.53,49.62,9923.0,43.4221,43.536,43.4133,43.4922,9923.0
2020-09-08 13:25:00,49.63,49.68,49.63,49.65,13476.0,43.501,43.5448,43.501,43.5185,13476.0
2020-09-08 13:30:00,49.63,49.66,49.59,49.62,15841.0,43.501,43.5272,43.4659,43.4922,15841.0
2020-09-08 13:35:00,49.62,49.67,49.6,49.6,19903.0,43.4922,43.536,43.4747,43.4747,19903.0
2020-09-08 13:40:00,49.59,49.62,49.5,49.61,42624.0,43.4659,43.4922,43.387,43.4834,42624.0
2020-09-08 13:45:00,49.61,49.63,49.54,49.63,62824.0,43.4834,43.501,43.4221,43.501,62824.0
2020-09-08 13:50:00,49.63,49.65,49.61,49.63,8153.0,43.501,43.5185,43.4834,43.501,8153.0
2020-09-08 13:55:00,49.65,49.74,49.64,49.68,12193.0,43.5185,43.5974,43.5097,43.5448,12193.0
2020-09-08 14:00:00,49.69,49.75,49.67,49.71,9805.0,43.5535,43.6061,43.536,43.5711,9805.0
2020-09-08 14:05:00,49.71,49.72,49.68,49.7,9623.0,43.5711,43.5798,43.5448,43.5623,9623.0
2020-09-08 14:10:00,49.71,49.71,49.58,49.62,13919.0,43.5711,43.5711,43.4571,43.4922,13919.0
2020-09-08 14:15:00,49.6,49.62,49.55,49.59,11516.0,43.4747,43.4922,43.4308,43.4659,11516.0
2020-09-08 14:20:00,49.58,49.59,49.45,49.49,15098.0,43.4571,43.4659,43.3432,43.3782,15098.0
2020-09-08 14:25:00,49.5,49.51,49.48,49.5,15336.0,43.387,43.3958,43.3695,43.387,15336.0
2020-09-08 14:30:00,49.49,49.5,49.39,49.42,10607.0,43.3782,43.387,43.2906,43.3169,10607.0
2020-09-08 14:35:00,49.41,49.43,49.33,49.36,15865.0,43.3081,43.3257,43.238,43.2643,15865.0
2020-09-08 14:40:00,49.38,49.41,49.26,49.26,12363.0,43.2818,43.3081,43.1766,43.1766,12363.0
2020-09-08 14:45:00,49.29,49.39,49.28,49.38,25727.0,43.2029,43.2906,43.1942,43.2818,25727.0
2020-09-08 14:50:00,49.39,49.39,49.22,49.23,21006.0,43.2906,43.2906,43.1416,43.1504,21006.0
2020-09-08 14:55:00,49.23,49.44,49.21,49.44,21998.0,43.1504,43.3344,43.1328,43.3344,21998.0
2020-09-08 15:00:00,49.43,49.43,49.2,49.21,18202.0,43.3257,43.3257,43.1241,43.1328,18202.0
2020-09-08 15:05:00,49.21,49.23,49.13,49.23,31434.0,43.1328,43.1504,43.0627,43.1504,31434.0
2020-09-08 15:10:00,49.23,49.44,49.23,49.36,18936.0,43.1504,43.3344,43.1504,43.2643,18936.0
2020-09-08 15:15:00,49.35,49.37,49.26,49.33,19767.0,43.2555,43.2731,43.1766,43.238,19767.0
2020-09-08 15:20:00,49.33,49.47,49.32,49.43,18620.0,43.238,43.3607,43.2292,43.3257,18620.0
2020-09-08 15:25:00,49.43,49.49,49.36,49.47,16779.0,43.3257,43.3782,43.2643,43.3607,16779.0
2020-09-08 15:30:00,49.46,49.5,49.3,49.3,26735.0,43.3519,43.387,43.2117,43.2117,26735.0
2020-09-08 15:35:00,49.3,49.53,49.29,49.45,71201.0,43.2117,43.4133,43.2029,43.3432,71201.0
2020-09-08 15:40:00,49.44,49.66,49.43,49.63,36711.0,43.3344,43.5272,43.3257,43.501,36711.0
2020-09-08 15:45:00,49.64,49.65,49.45,49.52,51067.0,43.5097,43.5185,43.3432,43.4045,51067.0
2020-09-08 15:50:00,49.51,49.52,49.32,49.36,62637.0,43.3958,43.4045,43.2292,43.2643,62637.0
2020-09-08 15:55:00,49.36,49.4,49.24,49.27,124315.0,43.2643,43.2994,43.1591,43.1854,124315.0
2020-09-09 09:30:00,49.56,49.56,49.11,49.16,31968.0,43.4396,43.4396,43.0452,43.089,31968.0
2020-09-09 09:35:00,49.13,49.31,48.96,49.14,14898.0,43.0627,43.2205,42.9137,43.0715,14898.0
2020-09-09 09:40:00,49.2,49.32,49.14,49.22,10081.0,43.1241,43.2292,43.0715,43.1416,10081.0
2020-09-09 09:45:00,49.24,49.41,49.16,49.19,13929.0,43.1591,43.3081,43.089,43.1153,13929.0
2020-09-09 09:50:00,49.2,49.35,49.2,49.28,13718.0,43.1241,43.2555,43.1241,43.1942,13718.0
2020-09-09 09:55:00,49.26,49.38,49.14,49.33,9225.0,43.1766,43.2818,43.0715,43.238,9225.0
2020-09-09 10:00:00,49.34,49.47,49.23,49.46,10227.0,43.2468,43.3607,43.1504,43.3519,10227.0
2020-09-09 10:05:00,49.47,49.54,49.3,49.32,13908.0,43.3607,43.4221,43.2117,43.2292,13908.0
2020-09-09 10:10:00,49.38,49.46,49.35,49.39,9938.0,43.2818,43.3519,43.2555,43.2906,9938.0
2020-09-09 10:15:00,49.4,49.53,49.39,49.45,19759.0,43.2994,43.4133,43.2906,43.3432,19759.0
2020-09-09 10:20:00,49.44,49.48,49.36,49.37,41612.0,43.3344,43.3695,43.2643,43.2731,41612.0
2020-09-09 10:25:00,49.35,49.4,49.29,49.29,15795.0,43.2555,43.2994,43.2029,43.2029,15795.0
2020-09-09 10:30:00,49.27,49.3,49.23,49.3,6792.0,43.1854,43.2117,43.1504,43.2117,6792.0
2020-09-09 10:35:00,49.31,49.32,49.19,49.19,8764.0,43.2205,43.2292,43.1153,43.1153,8764.0
2020-09-09 10:40:00,49.19,49.24,49.18,49.23,9979.0,43.1153,43.1591,43.1065,43.1504,9979.0
2020-09-09 10:45:00,49.23,49.25,49.1,49.14,12660.0,43.1504,43.1679,43.0364,43.0715,12660.0
2020-09-09 10:50:00,49.11,49.26,49.1,49.25,15496.0,43.0452,43.1766,43.0364,43.1679,15496.0
2020-09-09 10:55:00,49.24,49.39,49.23,49.35,28892.0,43.1591,43.2906,43.1504,43.2555,28892.0
2020-09-09 11:00:00,49.37,49.44,49.34,49.42,19514.0,43.2731,43.3344,43.2468,43.3169,19514.0
2020-09-09 11:05:00,49.42,49.53,49.41,49.42,14848.0,43.3169,43.4133,43.3081,43.3169,14848.0
2020-09-09 11:10:00,49.43,49.51,49.41,49.49,7856.0,43.3257,43.3958,43.3081,43.3782,7856.0
2020-09-09 11:15:00,49.46,49.52,49.43,49.45,7644.0,43.3519,43.4045,43.3257,43.3432,7644.0
2020-09-09 11:20:00,49.48,49.57,49.48,49.54,9778.0,43.3695,43.4484,43.3695,43.4221,9778.0
2020-09-09 11:25:00,49.52,49.66,49.52,49.63,8191.0,43.4045,43.5272,43.4045,43.501,8191.0
2020-09-09 11:30:00,49.62,49.7,49.62,49.64,6921.0,43.4922,43.5623,43.4922,43.5097,6921.0
2020-09-09 11:35:00,49.62,49.65,49.58,49.65,6320.0,43.4922,43.5185,43.4571,43.5185,6320.0
2020-09-09 11:40:00,49.64,49.7,49.63,49.68,6853.0,43.5097,43.5623,43.501,43.5448,6853.0
2020-09-09 11:45:00,49.69,49.7,49.65,49.66,6517.0,43.5535,43.5623,43.5185,43.5272,6517.0
2020-09-09 11:50:00,49.66,49.67,49.58,49.58,6099.0,43.5272,43.536,43.4571,43.4571,6099.0
2020-09-09 11:55:00,49.59,49.6,49.5,49.5,9102.0,43.4659,43.4747,43.387,43.387,9102.0
2020-09-09 12:00:00,49.5,49.6,49.49,49.6,7739.0,43.387,43.4747,43.3782,43.4747,7739.0
2020-09-09 12:05:00,49.59,49.6,49.53,49.59,6383.0,43.4659,43.4747,43.4133,43.4659,6383.0
2020-09-09 12:10:00,49.59,49.64,49.58,49.59,5838.0,43.4659,43.5097,43.4571,43.4659,5838.0
2020-09-09 12:15:00,49.58,49.64,49.56,49.57,5030.0,43.4571,43.5097,43.4396,43.4484,5030.0
2020-09-09 12:20:00,49.56,49.61,49.55,49.59,5159.0,43.4396,43.4834,43.4308,43.4659,5159.0
2020-09-09 12:25:00,49.6,49.64,49.59,49.64,2775.0,43.4747,43.5097,43.4659,43.5097,2775.0
2020-09-09 12:30:00,49.65,49.66,49.59,49.59,6002.0,43.5185,43.5272,43.4659,43.4659,6002.0
2020-09-09 12:35:00,49.59,49.72,49.59,49.71,9320.0,43.4659,43.5798,43.4659,43.5711,9320.0
2020-09-09 12:40:00,49.71,49.72,49.69,49.71,7765.0,43.5711,43.5798,43.5535,43.5711,7765.0
2020-09-09 12:45:00,49.71,49.73,49.63,49.63,7671.0,43.5711,43.5886,43.501,43.501,7671.0
2020-09-09 12:50:00,49.63,49.63,49.59,49.6,4770.0,43.501,43.501,43.4659,43.4747,4770.0
2020-09-09 12:55:00,49.61,49.68,49.61,49.64,6601.0,43.4834,43.5448,43.4834,43.5097,6601.0
2020-09-09 13:00:00,49.63,49.76,49.63,49.74,5991.0,43.501,43.6149,43.501,43.5974,5991.0
2020-09-09 13:05:00,49.74,49.8,49.74,49.77,6039.0,43.5974,43.65,43.5974,43.6237,6039.0
2020-09-09 13:10:00,49.78,49.81,49.78,49.79,7081.0,43.6324,43.6587,43.6324,43.6412,7081.0
2020-09-09 13:15:00,49.78,49.84,49.78,49.84,8741.0,43.6324,43.685,43.6324,43.685,8741.0
2020-09-09 13:20:00,49.85,49.89,49.82,49.84,7446.0,43.6938,43.7288,43.6675,43.685,7446.0
2020-09-09 13:25:00,49.83,49.87,49.82,49.85,5633.0,43.6763,43.7113,43.6675,43.6938,5633.0
2020-09-09 13:30:00,49.85,49.96,49.83,49.96,10080.0,43.6938,43.7902,43.6763,43.7902,10080.0
2020-09-09 13:35:00,49.96,50.04,49.94,49.95,13320.0,43.7902,43.8603,43.7727,43.7814,13320.0
2020-09-09 13:40:00,49.95,50.02,49.95,50.0,7375.0,43.7814,43.8428,43.7814,43.8253,7375.0
2020-09-09 13:45:00,49.99,49.99,49.9,49.95,10448.0,43.8165,43.8165,43.7376,43.7814,10448.0
2020-09-09 13:50:00,49.95,49.98,49.95,49.98,2956.0,43.7814,43.8077,43.7814,43.8077,2956.0
2020-09-09 13:55:00,49.99,49.99,49.91,49.91,6699.0,43.8165,43.8165,43.7464,43.7464,6699.0
2020-09-09 14:00:00,49.93,49.97,49.91,49.92,11518.0,43.7639,43.799,43.7464,43.7551,11518.0
2020-09-09 14:05:00,49.93,50.02,49.93,50.0,6977.0,43.7639,43.8428,43.7639,43.8253,6977.0
2020-09-09 14:10:00,50.0,50.03,49.98,49.99,5158.0,43.8253,43.8516,43.8077,43.8165,5158.0
2020-09-09 14:15:00,50.01,50.01,49.96,49.98,9041.0,43.834,43.834,43.7902,43.8077,9041.0
2020-09-09 14:20:00,49.96,49.98,49.94,49.96,3835.0,43.7902,43.8077,43.7727,43.7902,3835.0
2020-09-09 14:25:00,49.97,49.98,49.91,49.91,6647.0,43.799,43.8077,43.7464,43.7464,6647.0
2020-09-09 14:30:00,49.93,49.94,49.84,49.9,17644.0,43.7639,43.7727,43.685,43.7376,17644.0
2020-09-09 14:35:00,49.89,49.91,49.82,49.85,9678.0,43.7288,43.7464,43.6675,43.6938,9678.0
2020-09-09 14:40:00,49.84,49.9,49.81,49.9,10039.0,43.685,43.7376,43.6587,43.7376,10039.0
2020-09-09 14:45:00,49.9,49.91,49.85,49.91,8475.0,43.7376,43.7464,43.6938,43.7464,8475.0
2020-09-09 14:50:00,49.9,49.93,49.9,49.93,7256.0,43.7376,43.7639,43.7376,43.7639,7256.0
2020-09-09 14:55:00,49.93,50.0,49.93,49.97,9107.0,43.7639,43.8253,43.7639,43.799,9107.0
2020-09-09 15:00:00,49.97,50.0,49.96,49.99,6308.0,43.799,43.8253,43.7902,43.8165,6308.0
2020-09-09 15:05:00,49.98,49.99,49.89,49.93,11403.0,43.8077,43.8165,43.7288,43.7639,11403.0
2020-09-09 15:10:00,49.93,49.96,49.91,49.94,7761.0,43.7639,43.7902,43.7464,43.7727,7761.0
2020-09-09 15:15:00,49.94,49.98,49.91,49.94,10135.0,43.7727,43.8077,43.7464,43.7727,10135.0
2020-09-09 15:20:00,49.94,49.98,49.94,49.98,7051.0,43.7727,43.8077,43.7727,43.8077,7051.0
2020-09-09 15:25:00,49.98,49.98,49.87,49.91,14319.0,43.8077,43.8077,43.7113,43.7464,14319.0
2020-09-09 15:30:00,49.9,49.92,49.8,49.81,16991.0,43.7376,43.7551,43.65,43.6587,16991.0
2020-09-09 15:35:00,49.81,49.81,49.71,49.74,13728.0,43.6587,43.6587,43.5711,43.5974,13728.0
2020-09-09 15:40:00,49.74,49.77,49.71,49.74,15118.0,43.5974,43.6237,43.5711,43.5974,15118.0
2020-09-09 15:45:00,49.73,49.76,49.66,49.73,35404.0,43.5886,43.6149,43.5272,43.5886,35404.0
2020-09-09 15:50:00,49.74,49.81,49.68,49.8,34864.0,43.5974,43.6587,43.5448,43.65,34864.0
2020-09-09 15:55:00,49.8,49.8,49.52,49.52,86379.0,43.65,43.65,43.4045,43.4045,86379.0
2020-09-10 09:30:00,49.31,49.55,49.13,49.13,37606.0,43.2205,43.4308,43.0627,43.0627,37606.0
2020-09-10 09:35:00,49.15,49.4,49.09,49.12,13753.0,43.0802,43.2994,43.0276,43.0539,13753.0
2020-09-10 09:40:00,49.12,49.3,49.11,49.2,15819.0,43.0539,43.2117,43.0452,43.1241,15819.0
2020-09-10 09:45:00,49.2,49.22,49.08,49.15,15477.0,43.1241,43.1416,43.0189,43.0802,15477.0
2020-09-10 09:50:00,49.16,49.32,49.15,49.15,23822.0,43.089,43.2292,43.0802,43.0802,23822.0
2020-09-10 09:55:00,49.13,49.24,49.07,49.1,15455.0,43.0627,43.1591,43.0101,43.0364,15455.0
2020-09-10 10:00:00,49.09,49.09,48.97,49.05,16408.0,43.0276,43.0276,42.9225,42.9926,16408.0
2020-09-10 10:05:00,49.04,49.05,48.87,48.95,16590.0,42.9838,42.9926,42.8348,42.9049,16590.0
2020-09-10 10:10:00,48.95,49.06,48.95,49.0,14308.0,42.9049,43.0013,42.9049,42.9488,14308.0
2020-09-10 10:15:00,49.01,49.18,49.0,49.17,8161.0,42.9575,43.1065,42.9488,43.0978,8161.0
2020-09-10 10:20:00,49.18,49.21,49.09,49.17,11644.0,43.1065,43.1328,43.0276,43.0978,11644.0
2020-09-10 10:25:00,49.14,49.14,49.03,49.1,16818.0,43.0715,43.0715,42.9751,43.0364,16818.0
2020-09-10 10:30:00,49.12,49.28,49.09,49.2,15261.0,43.0539,43.1942,43.0276,43.1241,15261.0
2020-09-10 10:35:00,49.21,49.34,49.2,49.29,13436.0,43.1328,43.2468,43.1241,43.2029,13436.0
2020-09-10 10:40:00,49.27,49.28,49.17,49.19,9349.0,43.1854,43.1942,43.0978,43.1153,9349.0
2020-09-10 10:45:00,49.17,49.17,48.95,49.05,18503.0,43.0978,43.0978,42.9049,42.9926,18503.0
2020-09-10 10:50:00,49.06,49.23,49.04,49.23,9509.0,43.0013,43.1504,42.9838,43.1504,9509.0
2020-09-10 10:55:00,49.19,49.23,48.87,48.91,18744.0,43.1153,43.1504,42.8348,42.8699,18744.0
2020-09-10 11:00:00,48.91,49.02,48.77,49.02,22323.0,42.8699,42.9663,42.7472,42.9663,22323.0
2020-09-10 11:05:00,49.02,49.16,49.02,49.12,13062.0,42.9663,43.089,42.9663,43.0539,13062.0
2020-09-10 11:10:00,49.09,49.21,49.06,49.17,8743.0,43.0276,43.1328,43.0013,43.0978,8743.0
2020-09-10 11:15:00,49.16,49.17,49.03,49.13,8889.0,43.089,43.0978,42.9751,43.0627,8889.0
2020-09-10 11:20:00,49.18,49.26,49.16,49.24,16497.0,43.1065,43.1766,43.089,43.1591,16497.0
2020-09-10 11:25:00,49.23,49.25,49.18,49.25,8815.0,43.1504,43.1679,43.1065,43.1679,8815.0
2020-09-10 11:30:00,49.26,49.28,49.19,49.19,9942.0,43.1766,43.1942,43.1153,43.1153,9942.0
2020-09-10 11:35:00,49.18,49.38,49.18,49.32,27977.0,43.1065,43.2818,43.1065,43.2292,27977.0
2020-09-10 11:40:00,49.3,49.34,49.24,49.24,10565.0,43.2117,43.2468,43.1591,43.1591,10565.0
2020-09-10 11:45:00,49.23,49.23,49.12,49.22,11517.0,43.1504,43.1504,43.0539,43.1416,11517.0
2020-09-10 11:50:00,49.24,49.24,49.18,49.21,8262.0,43.1591,43.1591,43.1065,43.1328,8262.0
2020-09-10 11:55:00,49.17,49.18,49.08,49.14,13621.0,43.0978,43.1065,43.0189,43.0715,13621.0
2020-09-10 12:00:00,49.12,49.24,49.1,49.15,7144.0,43.0539,43.1591,43.0364,43.0802,7144.0
2020-09-10 12:05:00,49.16,49.23,49.15,49.22,9554.0,43.089,43.1504,43.0802,43.1416,9554.0
2020-09-10 12:10:00,49.24,49.24,49.2,49.2,6537.0,43.1591,43.1591,43.1241,43.1241,6537.0
2020-09-10 12:15:00,49.21,49.25,49.18,49.25,5250.0,43.1328,43.1679,43.1065,43.1679,5250.0
2020-09-10 12:20:00,49.23,49.23,49.16,49.21,7449.0,43.1504,43.1504,43.089,43.1328,7449.0
2020-09-10 12:25:00,49.19,49.26,49.18,49.25,9041.0,43.1153,43.1766,43.1065,43.1679,9041.0
2020-09-10 12:30:00,49.25,49.26,49.16,49.18,13322.0,43.1679,43.1766,43.089,43.1065,13322.0
2020-09-10 12:35:00,49.16,49.16,48.99,49.09,12919.0,43.089,43.089,42.94,43.0276,12919.0
2020-09-10 12:40:00,49.09,49.14,49.05,49.05,6169.0,43.0276,43.0715,42.9926,42.9926,6169.0
2020-09-10 12:45:00,49.05,49.13,49.04,49.09,9103.0,42.9926,43.0627,42.9838,43.0276,9103.0
2020-09-10 12:50:00,49.1,49.2,49.1,49.19,8701.0,43.0364,43.1241,43.0364,43.1153,8701.0
2020-09-10 12:55:00,49.19,49.25,49.18,49.23,10630.0,43.1153,43.1679,43.1065,43.1504,10630.0
2020-09-10 13:00:00,49.23,49.26,49.22,49.25,13615.0,43.1504,43.1766,43.1416,43.1679,13615.0
2020-09-10 13:05:00,49.25,49.37,49.23,49.36,9606.0,43.1679,43.2731,43.1504,43.2643,9606.0
2020-09-10 13:10:00,49.38,49.4,49.32,49.38,8949.0,43.2818,43.2994,43.2292,43.2818,8949.0
2020-09-10 13:15:00,49.37,49.49,49.36,49.47,8725.0,43.2731,43.3782,43.2643,43.3607,8725.0
2020-09-10 13:20:00,49.48,49.49,49.44,49.46,4608.0,43.3695,43.3782,43.3344,43.3519,4608.0
2020-09-10 13:25:00,49.43,49.43,49.32,49.34,7281.0,43.3257,43.3257,43.2292,43.2468,7281.0
2020-09-10 13:30:00,49.35,49.49,49.34,49.45,8972.0,43.2555,43.3782,43.2468,43.3432,8972.0
2020-09-10 13:35:00,49.46,49.49,49.43,49.43,8283.0,43.3519,43.3782,43.3257,43.3257,8283.0
2020-09-10 13:40:00,49.42,49.45,49.39,49.4,8309.0,43.3169,43.3432,43.2906,43.2994,8309.0
2020-09-10 13:45:00,49.41,49.45,49.38,49.41,8520.0,43.3081,43.3432,43.2818,43.3081,8520.0
2020-09-10 13:50:00,49.41,49.43,49.32,49.32,8014.0,43.3081,43.3257,43.2292,43.2292,8014.0
2020-09-10 13:55:00,49.34,49.39,49.31,49.31,7030.0,43.2468,43.2906,43.2205,43.2205,7030.0
2020-09-10 14:00:00,49.34,49.42,49.3,49.4,11618.0,43.2468,43.3169,43.2117,43.2994,11618.0
2020-09-10 14:05:00,49.41,49.42,49.32,49.36,6085.0,43.3081,43.3169,43.2292,43.2643,6085.0
2020-09-10 14:10:00,49.38,49.4,49.3,49.3,4650.0,43.2818,43.2994,43.2117,43.2117,4650.0
2020-09-10 14:15:00,49.29,49.29,49.14,49.2,9706.0,43.2029,43.2029,43.0715,43.1241,9706.0
2020-09-10 14:20:00,49.2,49.24,49.04,49.04,7979.0,43.1241,43.1591,42.9838,42.9838,7979.0
2020-09-10 14:25:00,49.02,49.13,48.83,48.84,13480.0,42.9663,43.0627,42.7997,42.8085,13480.0
2020-09-10 14:30:00,48.84,48.9,48.82,48.87,11935.0,42.8085,42.8611,42.791,42.8348,11935.0
2020-09-10 14:35:00,48.84,48.88,48.8,48.84,8107.0,42.8085,42.8436,42.7735,42.8085,8107.0
2020-09-10 14:40:00,48.83,48.83,48.71,48.75,11407.0,42.7997,42.7997,42.6946,42.7296,11407.0
2020-09-10 14:45:00,48.73,48.98,48.73,48.97,10917.0,42.7121,42.9312,42.7121,42.9225,10917.0
2020-09-10 14:50:00,48.95,49.0,48.86,48.87,13610.0,42.9049,42.9488,42.826,42.8348,13610.0
2020-09-10 14:55:00,48.89,49.02,48.89,48.96,13040.0,42.8523,42.9663,42.8523,42.9137,13040.0
2020-09-10 15:00:00,48.97,48.98,48.87,48.87,17948.0,42.9225,42.9312,42.8348,42.8348,17948.0
2020-09-10 15:05:00,48.86,48.93,48.75,48.77,18630.0,42.826,42.8874,42.7296,42.7472,18630.0
2020-09-10 15:10:00,48.77,48.85,48.76,48.81,13061.0,42.7472,42.8173,42.7384,42.7822,13061.0
2020-09-10 15:15:00,48.8,48.81,48.63,48.67,22513.0,42.7735,42.7822,42.6244,42.6595,22513.0
2020-09-10 15:20:00,48.66,48.74,48.62,48.67,18434.0,42.6507,42.7209,42.6157,42.6595,18434.0
2020-09-10 15:25:00,48.65,48.74,48.56,48.72,25194.0,42.642,42.7209,42.5631,42.7033,25194.0
2020-09-10 15:30:00,48.7,48.82,48.65,48.79,19400.0,42.6858,42.791,42.642,42.7647,19400.0
2020-09-10 15:35:00,48.76,48.81,48.65,48.8,34261.0,42.7384,42.7822,42.642,42.7735,34261.0
2020-09-10 15:40:00,48.8,48.98,48.75,48.9,28924.0,42.7735,42.9312,42.7296,42.8611,28924.0
2020-09-10 15:45:00,48.87,48.9,48.63,48.65,42260.0,42.8348,42.8611,42.6244,42.642,42260.0
2020-09-10 15:50:00,48.63,48.82,48.57,48.79,66643.0,42.6244,42.791,42.5719,42.7647,66643.0
2020-09-10 15:55:00,48.79,48.82,48.51,48.54,176994.0,42.7647,42.791,42.5193,42.5456,176994.0
2020-09-11 09:30:00,48.84,48.84,48.45,48.53,38071.0,42.8085,42.8085,42.4667,42.5368,38071.0
2020-09-11 09:35:00,48.53,48.6,48.39,48.45,11695.0,42.5368,42.5982,42.4141,42.4667,11695.0
2020-09-11 09:40:00,48.4,48.54,48.23,48.54,23096.0,42.4229,42.5456,42.2738,42.5456,23096.0
2020-09-11 09:45:00,48.53,48.67,48.49,48.51,14614.0,42.5368,42.6595,42.5017,42.5193,14614.0
2020-09-11 09:50:00,48.51,48.71,48.5,48.62,10631.0,42.5193,42.6946,42.5105,42.6157,10631.0
2020-09-11 09:55:00,48.62,48.66,48.47,48.55,6785.0,42.6157,42.6507,42.4842,42.5543,6785.0
2020-09-11 10:00:00,48.55,48.56,48.46,48.5,7808.0,42.5543,42.5631,42.4754,42.5105,7808.0
2020-09-11 10:05:00,48.53,48.6,48.5,48.55,8357.0,42.5368,42.5982,42.5105,42.5543,8357.0
2020-09-11 10:10:00,48.6,48.6,48.48,48.59,7769.0,42.5982,42.5982,42.493,42.5894,7769.0
2020-09-11 10:15:00,48.53,48.59,48.5,48.57,8545.0,42.5368,42.5894,42.5105,42.5719,8545.0
2020-09-11 10:20:00,48.57,48.59,48.4,48.46,12942.0,42.5719,42.5894,42.4229,42.4754,12942.0
2020-09-11 10:25:00,48.45,48.54,48.39,48.39,17283.0,42.4667,42.5456,42.4141,42.4141,17283.0
2020-09-11 10:30:00,48.41,48.43,48.35,48.4,6244.0,42.4316,42.4491,42.379,42.4229,6244.0
2020-09-11 10:35:00,48.4,48.41,48.31,48.4,7610.0,42.4229,42.4316,42.344,42.4229,7610.0
2020-09-11 10:40:00,48.37,48.45,48.33,48.43,10088.0,42.3966,42.4667,42.3615,42.4491,10088.0
2020-09-11 10:45:00,48.43,48.43,48.28,48.39,10629.0,42.4491,42.4491,42.3177,42.4141,10629.0
2020-09-11 10:50:00,48.36,48.4,48.34,48.34,6341.0,42.3878,42.4229,42.3703,42.3703,6341.0
2020-09-11 10:55:00,48.37,48.39,48.3,48.3,13166.0,42.3966,42.4141,42.3352,42.3352,13166.0
2020-09-11 11:00:00,48.32,48.43,48.29,48.39,9029.0,42.3527,42.4491,42.3264,42.4141,9029.0
2020-09-11 11:05:00,48.42,48.52,48.39,48.52,8729.0,42.4404,42.528,42.4141,42.528,8729.0
2020-09-11 11:10:00,48.54,48.54,48.44,48.49,6584.0,42.5456,42.5456,42.4579,42.5017,6584.0
2020-09-11 11:15:00,48.48,48.53,48.43,48.5,8297.0,42.493,42.5368,42.4491,42.5105,8297.0
2020-09-11 11:20:00,48.5,48.52,48.36,48.5,8791.0,42.5105,42.528,42.3878,42.5105,8791.0
2020-09-11 11:25:00,48.49,48.52,48.45,48.5,11551.0,42.5017,42.528,42.4667,42.5105,11551.0
2020-09-11 11:30:00,48.5,48.5,48.35,48.38,10408.0,42.5105,42.5105,42.379,42.4053,10408.0
2020-09-11 11:35:00,48.37,48.48,48.36,48.48,17581.0,42.3966,42.493,42.3878,42.493,17581.0
2020-09-11 11:40:00,48.46,48.46,48.39,48.45,11113.0,42.4754,42.4754,42.4141,42.4667,11113.0
2020-09-11 11:45:00,48.45,48.49,48.41,48.46,7307.0,42.4667,42.5017,42.4316,42.4754,7307.0
2020-09-11 11:50:00,48.45,48.46,48.4,48.43,6877.0,42.4667,42.4754,42.4229,42.4491,6877.0
2020-09-11 11:55:00,48.44,48.53,48.44,48.5,5678.0,42.4579,42.5368,42.4579,42.5105,5678.0
2020-09-11 12:00:00,48.49,48.54,48.41,48.53,4651.0,42.5017,42.5456,42.4316,42.5368,4651.0
2020-09-11 12:05:00,48.54,48.62,48.53,48.62,7454.0,42.5456,42.6157,42.5368,42.6157,7454.0
2020-09-11 12:10:00,48.6,48.64,48.57,48.59,5763.0,42.5982,42.6332,42.5719,42.5894,5763.0
2020-09-11 12:15:00,48.59,48.59,48.51,48.54,7534.0,42.5894,42.5894,42.5193,42.5456,7534.0
2020-09-11 12:20:00,48.55,48.59,48.52,48.55,7529.0,42.5543,42.5894,42.528,42.5543,7529.0
2020-09-11 12:25:00,48.55,48.55,48.47,48.47,4488.0,42.5543,42.5543,42.4842,42.4842,4488.0
2020-09-11 12:30:00,48.46,48.5,48.44,48.48,7238.0,42.4754,42.5105,42.4579,42.493,7238.0
2020-09-11 12:35:00,48.49,48.52,48.48,48.5,5596.0,42.5017,42.528,42.493,42.5105,5596.0
2020-09-11 12:40:00,48.48,48.49,48.42,48.42,7013.0,42.493,42.5017,42.4404,42.4404,7013.0
2020-09-11 12:45:00,48.39,48.45,48.38,48.42,6385.0,42.4141,42.4667,42.4053,42.4404,6385.0
2020-09-11 12:50:00,48.43,48.45,48.39,48.4,5022.0,42.4491,42.4667,42.4141,42.4229,5022.0
2020-09-11 12:55:00,48.41,48.41,48.28,48.3,5416.0,42.4316,42.4316,42.3177,42.3352,5416.0
2020-09-11 13:00:00,48.31,48.34,48.26,48.32,8159.0,42.344,42.3703,42.3001,42.3527,8159.0
2020-09-11 13:05:00,48.32,48.33,48.21,48.26,11103.0,42.3527,42.3615,42.2563,42.3001,11103.0
2020-09-11 13:10:00,48.26,48.26,48.17,48.19,10561.0,42.3001,42.3001,42.2213,42.2388,10561.0
2020-09-11 13:15:00,48.18,48.23,48.02,48.14,10370.0,42.23,42.2738,42.0898,42.195,10370.0
2020-09-11 13:20:00,48.14,48.15,48.09,48.11,4772.0,42.195,42.2037,42.1511,42.1687,4772.0
2020-09-11 13:25:00,48.11,48.11,48.02,48.07,9209.0,42.1687,42.1687,42.0898,42.1336,9209.0
2020-09-11 13:30:00,48.08,48.1,47.98,48.09,23262.0,42.1424,42.1599,42.0547,42.1511,23262.0
2020-09-11 13:35:00,48.11,48.18,48.09,48.1,6850.0,42.1687,42.23,42.1511,42.1599,6850.0
2020-09-11 13:40:00,48.07,48.14,48.05,48.05,8344.0,42.1336,42.195,42.1161,42.1161,8344.0
2020-09-11 13:45:00,48.06,48.1,47.99,48.04,11326.0,42.1248,42.1599,42.0635,42.1073,11326.0
2020-09-11 13:50:00,48.03,48.06,47.97,47.99,8734.0,42.0985,42.1248,42.046,42.0635,8734.0
2020-09-11 13:55:00,47.97,47.97,47.9,47.93,7413.0,42.046,42.046,41.9846,42.0109,7413.0
2020-09-11 14:00:00,47.93,48.01,47.86,48.0,13861.0,42.0109,42.081,41.9495,42.0722,13861.0
2020-09-11 14:05:00,48.01,48.08,48.01,48.05,8243.0,42.081,42.1424,42.081,42.1161,8243.0
2020-09-11 14:10:00,48.04,48.1,48.03,48.07,5425.0,42.1073,42.1599,42.0985,42.1336,5425.0
2020-09-11 14:15:00,48.1,48.12,48.07,48.12,8753.0,42.1599,42.1774,42.1336,42.1774,8753.0
2020-09-11 14:20:00,48.12,48.17,48.06,48.17,10757.0,42.1774,42.2213,42.1248,42.2213,10757.0
2020-09-11 14:25:00,48.17,48.18,48.08,48.09,4746.0,42.2213,42.23,42.1424,42.1511,4746.0
2020-09-11 14:30:00,48.1,48.13,48.07,48.08,7634.0,42.1599,42.1862,42.1336,42.1424,7634.0
2020-09-11 14:35:00,48.09,48.21,48.08,48.2,7084.0,42.1511,42.2563,42.1424,42.2476,7084.0
2020-09-11 14:40:00,48.19,48.22,48.15,48.21,7811.0,42.2388,42.2651,42.2037,42.2563,7811.0
2020-09-11 14:45:00,48.2,48.22,48.17,48.17,5866.0,42.2476,42.2651,42.2213,42.2213,5866.0
2020-09-11 14:50:00,48.13,48.22,48.08,48.22,7650.0,42.1862,42.2651,42.1424,42.2651,7650.0
2020-09-11 14:55:00,48.23,48.27,48.22,48.22,10502.0,42.2738,42.3089,42.2651,42.2651,10502.0
2020-09-11 15:00:00,48.23,48.26,48.14,48.24,11961.0,42.2738,42.3001,42.195,42.2826,11961.0
2020-09-11 15:05:00,48.24,48.25,48.13,48.15,10793.0,42.2826,42.2914,42.1862,42.2037,10793.0
2020-09-11 15:10:00,48.15,48.2,48.11,48.19,15373.0,42.2037,42.2476,42.1687,42.2388,15373.0
2020-09-11 15:15:00,48.2,48.34,48.19,48.33,12709.0,42.2476,42.3703,42.2388,42.3615,12709.0
2020-09-11 15:20:00,48.33,48.46,48.33,48.44,14124.0,42.3615,42.4754,42.3615,42.4579,14124.0
2020-09-11 15:25:00,48.44,48.51,48.4,48.47,14180.0,42.4579,42.5193,42.4229,42.4842,14180.0
2020-09-11 15:30:00,48.48,48.55,48.47,48.53,24705.0,42.493,42.5543,42.4842,42.5368,24705.0
2020-09-11 15:35:00,48.51,48.52,48.43,48.45,15648.0,42.5193,42.528,42.4491,42.4667,15648.0
2020-09-11 15:40:00,48.46,48.51,48.45,48.5,19056.0,42.4754,42.5193,42.4667,42.5105,19056.0
2020-09-11 15:45:00,48.48,48.58,48.43,48.55,31454.0,42.493,42.5806,42.4491,42.5543,31454.0
2020-09-11 15:50:00,48.55,48.58,48.42,48.45,53535.0,42.5543,42.5806,42.4404,42.4667,53535.0
2020-09-11 15:55:00,48.44,48.44,48.34,48.38,107517.0,42.4579,42.4579,42.3703,42.4053,107517.0
2020-09-14 09:30:00,48.61,48.68,48.48,48.68,35417.0,42.6069,42.6683,42.493,42.6683,35417.0
2020-09-14 09:35:00,48.66,48.95,48.59,48.95,9362.0,42.6507,42.9049,42.5894,42.9049,9362.0
2020-09-14 09:40:00,48.92,48.98,48.88,48.96,18696.0,42.8786,42.9312,42.8436,42.9137,18696.0
2020-09-14 09:45:00,48.94,48.98,48.84,48.87,16394.0,42.8962,42.9312,42.8085,42.8348,16394.0
2020-09-14 09:50:00,48.87,48.88,48.55,48.55,16538.0,42.8348,42.8436,42.5543,42.5543,16538.0
2020-09-14 09:55:00,48.57,48.59,48.44,48.46,20743.0,42.5719,42.5894,42.4579,42.4754,20743.0
2020-09-14 10:00:00,48.48,48.66,48.48,48.63,17593.0,42.493,42.6507,42.493,42.6244,17593.0
2020-09-14 10:05:00,48.62,48.74,48.6,48.69,20635.0,42.6157,42.7209,42.5982,42.677,20635.0
2020-09-14 10:10:00,48.69,48.69,48.48,48.53,16871.0,42.677,42.677,42.493,42.5368,16871.0
2020-09-14 10:15:00,48.53,48.77,48.53,48.74,16702.0,42.5368,42.7472,42.5368,42.7209,16702.0
2020-09-14 10:20:00,48.76,48.98,48.74,48.94,23511.0,42.7384,42.9312,42.7209,42.8962,23511.0
2020-09-14 10:25:00,48.94,48.99,48.89,48.9,18673.0,42.8962,42.94,42.8523,42.8611,18673.0
2020-09-14 10:30:00,48.9,48.99,48.9,48.97,12657.0,42.8611,42.94,42.8611,42.9225,12657.0
2020-09-14 10:35:00,48.95,48.95,48.85,48.89,13454.0,42.9049,42.9049,42.8173,42.8523,13454.0
2020-09-14 10:40:00,48.89,48.93,48.84,48.89,12258.0,42.8523,42.8874,42.8085,42.8523,12258.0
2020-09-14 10:45:00,48.9,48.93,48.85,48.9,22879.0,42.8611,42.8874,42.8173,42.8611,22879.0
2020-09-14 10:50:00,48.92,48.93,48.79,48.8,20987.0,42.8786,42.8874,42.7647,42.7735,20987.0
2020-09-14 10:55:00,48.8,48.83,48.75,48.8,11982.0,42.7735,42.7997,42.7296,42.7735,11982.0
2020-09-14 11:00:00,48.8,48.83,48.74,48.77,13414.0,42.7735,42.7997,42.7209,42.7472,13414.0
2020-09-14 11:05:00,48.77,48.77,48.68,48.74,13252.0,42.7472,42.7472,42.6683,42.7209,13252.0
2020-09-14 11:10:00,48.72,48.77,48.71,48.74,10104.0,42.7033,42.7472,42.6946,42.7209,10104.0
2020-09-14 11:15:00,48.75,48.77,48.67,48.69,10219.0,42.7296,42.7472,42.6595,42.677,10219.0
2020-09-14 11:20:00,48.69,48.82,48.65,48.73,21299.0,42.677,42.791,42.642,42.7121,21299.0
2020-09-14 11:25:00,48.71,48.72,48.22,48.24,113656.0,42.6946,42.7033,42.2651,42.2826,113656.0
2020-09-14 11:30:00,48.22,48.36,48.01,48.25,138603.0,42.2651,42.3878,42.081,42.2914,138603.0
2020-09-14 11:35:00,48.23,48.23,47.8,47.87,123247.0,42.2738,42.2738,41.8969,41.9583,123247.0
2020-09-14 11:40:00,47.88,47.95,47.6,47.71,100888.0,41.9671,42.0284,41.7216,41.8181,100888.0
2020-09-14 11:45:00,47.73,47.74,47.43,47.48,125436.0,41.8356,41.8444,41.5726,41.6165,125436.0
2020-09-14 11:50:00,47.49,47.56,47.18,47.18,109490.0,41.6252,41.6866,41.3535,41.3535,109490.0
2020-09-14 11:55:00,47.17,47.25,46.93,47.03,186471.0,41.3448,41.4149,41.1344,41.222,186471.0
2020-09-14 12:00:00,47.01,47.41,47.0,47.35,100576.0,41.2045,41.5551,41.1957,41.5025,100576.0
2020-09-14 12:05:00,47.35,47.57,47.32,47.5,58671.0,41.5025,41.6954,41.4762,41.634,58671.0
2020-09-14 12:10:00,47.49,47.5,47.28,47.44,41078.0,41.6252,41.634,41.4412,41.5814,41078.0
2020-09-14 12:15:00,47.45,47.53,47.33,47.4,44704.0,41.5902,41.6603,41.485,41.5463,44704.0
2020-09-14 12:20:00,47.39,47.41,47.22,47.25,95569.0,41.5376,41.5551,41.3886,41.4149,95569.0
2020-09-14 12:25:00,47.25,47.26,47.08,47.12,50559.0,41.4149,41.4236,41.2659,41.3009,50559.0
2020-09-14 12:30:00,47.12,47.22,47.08,47.11,39042.0,41.3009,41.3886,41.2659,41.2922,39042.0
2020-09-14 12:35:00,47.1,47.18,47.04,47.11,26384.0,41.2834,41.3535,41.2308,41.2922,26384.0
2020-09-14 12:40:00,47.11,47.14,46.96,46.99,34701.0,41.2922,41.3185,41.1607,41.187,34701.0
2020-09-14 12:45:00,47.0,47.24,47.0,47.17,31054.0,41.1957,41.4061,41.1957,41.3448,31054.0
2020-09-14 12:50:00,47.17,47.2,47.09,47.14,25591.0,41.3448,41.371,41.2746,41.3185,25591.0
2020-09-14 12:55:00,47.15,47.27,47.13,47.22,35014.0,41.3272,41.4324,41.3097,41.3886,35014.0
2020-09-14 13:00:00,47.22,47.4,47.21,47.35,30298.0,41.3886,41.5463,41.3798,41.5025,30298.0
2020-09-14 13:05:00,47.33,47.35,47.28,47.33,23759.0,41.485,41.5025,41.4412,41.485,23759.0
2020-09-14 13:10:00,47.33,47.34,47.27,47.32,16063.0,41.485,41.4938,41.4324,41.4762,16063.0
2020-09-14 13:15:00,47.33,47.4,47.26,47.33,119456.0,41.485,41.5463,41.4236,41.485,119456.0
2020-09-14 13:20:00,47.33,47.41,47.32,47.39,25561.0,41.485,41.5551,41.4762,41.5376,25561.0
2020-09-14 13:25:00,47.39,47.39,47.34,47.39,23295.0,41.5376,41.5376,41.4938,41.5376,23295.0
2020-09-14 13:30:00,47.4,47.5,47.4,47.41,21063.0,41.5463,41.634,41.5463,41.5551,21063.0
2020-09-14 13:35:00,47.41,47.42,47.26,47.26,26418.0,41.5551,41.5639,41.4236,41.4236,26418.0
2020-09-14 13:40:00,47.27,47.31,47.17,47.17,25426.0,41.4324,41.4675,41.3448,41.3448,25426.0
2020-09-14 13:45:00,47.16,47.23,47.13,47.13,21251.0,41.336,41.3973,41.3097,41.3097,21251.0
2020-09-14 13:50:00,47.13,47.18,47.13,47.15,24078.0,41.3097,41.3535,41.3097,41.3272,24078.0
2020-09-14 13:55:00,47.16,47.19,47.09,47.09,21936.0,41.336,41.3623,41.2746,41.2746,21936.0
2020-09-14 14:00:00,47.1,47.13,47.04,47.06,25110.0,41.2834,41.3097,41.2308,41.2483,25110.0
2020-09-14 14:05:00,47.07,47.13,47.03,47.03,25002.0,41.2571,41.3097,41.222,41.222,25002.0
2020-09-14 14:10:00,47.04,47.06,47.01,47.02,28367.0,41.2308,41.2483,41.2045,41.2133,28367.0
2020-09-14 14:15:00,47.03,47.04,47.0,47.01,27713.0,41.222,41.2308,41.1957,41.2045,27713.0
2020-09-14 14:20:00,47.02,47.12,47.0,47.12,92498.0,41.2133,41.3009,41.1957,41.3009,92498.0
2020-09-14 14:25:00,47.13,47.23,47.1,47.15,37200.0,41.3097,41.3973,41.2834,41.3272,37200.0
2020-09-14 14:30:00,47.16,47.18,47.09,47.09,25556.0,41.336,41.3535,41.2746,41.2746,25556.0
2020-09-14 14:35:00,47.09,47.14,47.05,47.08,23712.0,41.2746,41.3185,41.2396,41.2659,23712.0
2020-09-14 14:40:00,47.09,47.17,47.07,47.12,24340.0,41.2746,41.3448,41.2571,41.3009,24340.0
2020-09-14 14:45:00,47.12,47.13,47.02,47.05,23127.0,41.3009,41.3097,41.2133,41.2396,23127.0
2020-09-14 14:50:00,47.04,47.3,47.03,47.22,64612.0,41.2308,41.4587,41.222,41.3886,64612.0
2020-09-14 14:55:00,47.22,47.22,47.06,47.1,49152.0,41.3886,41.3886,41.2483,41.2834,49152.0
2020-09-14 15:00:00,47.1,47.29,47.09,47.17,29260.0,41.2834,41.4499,41.2746,41.3448,29260.0
2020-09-14 15:05:00,47.18,47.2,47.08,47.14,23193.0,41.3535,41.371,41.2659,41.3185,23193.0
2020-09-14 15:10:00,47.14,47.14,47.04,47.06,51061.0,41.3185,41.3185,41.2308,41.2483,51061.0
2020-09-14 15:15:00,47.06,47.09,47.0,47.04,48700.0,41.2483,41.2746,41.1957,41.2308,48700.0
2020-09-14 15:20:00,47.04,47.04,46.95,46.98,45402.0,41.2308,41.2308,41.1519,41.1782,45402.0
2020-09-14 15:25:00,46.99,47.1,46.98,47.05,32832.0,41.187,41.2834,41.1782,41.2396,32832.0
2020-09-14 15:30:00,47.06,47.19,47.05,47.16,61778.0,41.2483,41.3623,41.2396,41.336,61778.0
2020-09-14 15:35:00,47.16,47.2,47.11,47.18,38119.0,41.336,41.371,41.2922,41.3535,38119.0
2020-09-14 15:40:00,47.18,47.3,47.17,47.23,75360.0,41.3535,41.4587,41.3448,41.3973,75360.0
2020-09-14 15:45:00,47.24,47.24,47.15,47.19,82360.0,41.4061,41.4061,41.3272,41.3623,82360.0
2020-09-14 15:50:00,47.17,47.18,47.08,47.08,112349.0,41.3448,41.3535,41.2659,41.2659,112349.0
2020-09-14 15:55:00,47.07,47.13,47.02,47.03,240629.0,41.2571,41.3097,41.2133,41.222,240629.0
2020-09-15 09:30:00,47.44,47.64,47.33,47.41,59483.0,41.5814,41.7567,41.485,41.5551,59483.0
2020-09-15 09:35:00,47.38,47.66,47.35,47.66,26272.0,41.5288,41.7742,41.5025,41.7742,26272.0
2020-09-15 09:40:00,47.63,47.75,47.58,47.71,38388.0,41.7479,41.8531,41.7041,41.8181,38388.0
2020-09-15 09:45:00,47.71,47.77,47.47,47.53,55793.0,41.8181,41.8707,41.6077,41.6603,55793.0
2020-09-15 09:50:00,47.55,47.6,47.37,47.48,28355.0,41.6778,41.7216,41.5201,41.6165,28355.0
2020-09-15 09:55:00,47.45,47.53,47.31,47.38,22395.0,41.5902,41.6603,41.4675,41.5288,22395.0
2020-09-15 10:00:00,47.38,47.38,47.11,47.15,19081.0,41.5288,41.5288,41.2922,41.3272,19081.0
2020-09-15 10:05:00,47.15,47.2,46.94,47.02,38068.0,41.3272,41.371,41.1432,41.2133,38068.0
2020-09-15 10:10:00,47.03,47.03,46.93,46.98,16411.0,41.222,41.222,41.1344,41.1782,16411.0
2020-09-15 10:15:00,46.99,47.12,46.99,47.01,20784.0,41.187,41.3009,41.187,41.2045,20784.0
2020-09-15 10:20:00,47.01,47.13,47.0,47.06,13974.0,41.2045,41.3097,41.1957,41.2483,13974.0
2020-09-15 10:25:00,47.05,47.12,47.0,47.03,11260.0,41.2396,41.3009,41.1957,41.222,11260.0
2020-09-15 10:30:00,47.06,47.07,46.93,47.03,27907.0,41.2483,41.2571,41.1344,41.222,27907.0
2020-09-15 10:35:00,47.03,47.34,47.03,47.34,30815.0,41.222,41.4938,41.222,41.4938,30815.0
2020-09-15 10:40:00,47.34,47.39,47.29,47.35,15762.0,41.4938,41.5376,41.4499,41.5025,15762.0
2020-09-15 10:45:00,47.34,47.48,47.32,47.46,39213.0,41.4938,41.6165,41.4762,41.5989,39213.0
2020-09-15 10:50:00,47.46,47.46,47.33,47.36,22509.0,41.5989,41.5989,41.485,41.5113,22509.0
2020-09-15 10:55:00,47.36,47.37,47.3,47.33,12310.0,41.5113,41.5201,41.4587,41.485,12310.0
2020-09-15 11:00:00,47.32,47.38,47.27,47.3,10638.0,41.4762,41.5288,41.4324,41.4587,10638.0
2020-09-15 11:05:00,47.31,47.31,47.25,47.25,14314.0,41.4675,41.4675,41.4149,41.4149,14314.0
2020-09-15 11:10:00,47.27,47.28,47.17,47.17,22285.0,41.4324,41.4412,41.3448,41.3448,22285.0
2020-09-15 11:15:00,47.16,47.26,47.1,47.22,16252.0,41.336,41.4236,41.2834,41.3886,16252.0
2020-09-15 11:20:00,47.22,47.26,47.18,47.23,15527.0,41.3886,41.4236,41.3535,41.3973,15527.0
2020-09-15 11:25:00,47.24,47.28,47.22,47.27,9797.0,41.4061,41.4412,41.3886,41.4324,9797.0
2020-09-15 11:30:00,47.26,47.28,47.19,47.2,12518.0,41.4236,41.4412,41.3623,41.371,12518.0
2020-09-15 11:35:00,47.19,47.29,47.19,47.29,18047.0,41.3623,41.4499,41.3623,41.4499,18047.0
2020-09-15 11:40:00,47.29,47.37,47.28,47.32,16390.0,41.4499,41.5201,41.4412,41.4762,16390.0
2020-09-15 11:45:00,47.3,47.31,47.24,47.26,14418.0,41.4587,41.4675,41.4061,41.4236,14418.0
2020-09-15 11:50:00,47.26,47.26,47.17,47.19,13224.0,41.4236,41.4236,41.3448,41.3623,13224.0
2020-09-15 11:55:00,47.19,47.19,47.13,47.13,17700.0,41.3623,41.3623,41.3097,41.3097,17700.0
2020-09-15 12:00:00,47.13,47.18,47.09,47.09,17015.0,41.3097,41.3535,41.2746,41.2746,17015.0
2020-09-15 12:05:00,47.08,47.11,47.0,47.03,29702.0,41.2659,41.2922,41.1957,41.222,29702.0
2020-09-15 12:10:00,47.03,47.03,46.96,46.96,14874.0,41.222,41.222,41.1607,41.1607,14874.0
2020-09-15 12:15:00,46.97,47.01,46.91,47.01,22411.0,41.1694,41.2045,41.1169,41.2045,22411.0
2020-09-15 12:20:00,47.02,47.09,47.01,47.08,12622.0,41.2133,41.2746,41.2045,41.2659,12622.0
2020-09-15 12:25:00,47.08,47.16,47.07,47.07,13555.0,41.2659,41.336,41.2571,41.2571,13555.0
2020-09-15 12:30:00,47.06,47.18,47.06,47.16,8678.0,41.2483,41.3535,41.2483,41.336,8678.0
2020-09-15 12:35:00,47.16,47.25,47.15,47.25,8037.0,41.336,41.4149,41.3272,41.4149,8037.0
2020-09-15 12:40:00,47.24,47.26,47.2,47.21,6527.0,41.4061,41.4236,41.371,41.3798,6527.0
2020-09-15 12:45:00,47.21,47.3,47.21,47.26,6836.0,41.3798,41.4587,41.3798,41.4236,6836.0
2020-09-15 12:50:00,47.23,47.25,47.19,47.21,5533.0,41.3973,41.4149,41.3623,41.3798,5533.0
2020-09-15 12:55:00,47.21,47.21,47.16,47.21,4839.0,41.3798,41.3798,41.336,41.3798,4839.0
2020-09-15 13:00:00,47.21,47.3,47.17,47.3,5038.0,41.3798,41.4587,41.3448,41.4587,5038.0
2020-09-15 13:05:00,47.3,47.32,47.27,47.32,9901.0,41.4587,41.4762,41.4324,41.4762,9901.0
2020-09-15 13:10:00,47.32,47.35,47.29,47.34,6206.0,41.4762,41.5025,41.4499,41.4938,6206.0
2020-09-15 13:15:00,47.33,47.35,47.32,47.34,5788.0,41.485,41.5025,41.4762,41.4938,5788.0
2020-09-15 13:20:00,47.34,47.36,47.28,47.3,11663.0,41.4938,41.5113,41.4412,41.4587,11663.0
2020-09-15 13:25:00,47.31,47.32,47.27,47.29,6673.0,41.4675,41.4762,41.4324,41.4499,6673.0
2020-09-15 13:30:00,47.3,47.31,47.23,47.25,8217.0,41.4587,41.4675,41.3973,41.4149,8217.0
2020-09-15 13:35:00,47.24,47.26,47.17,47.2,8585.0,41.4061,41.4236,41.3448,41.371,8585.0
2020-09-15 13:40:00,47.21,47.22,47.18,47.18,6705.0,41.3798,41.3886,41.3535,41.3535,6705.0
2020-09-15 13:45:00,47.18,47.22,47.15,47.22,22292.0,41.3535,41.3886,41.3272,41.3886,22292.0
2020-09-15 13:50:00,47.22,47.23,47.18,47.22,6702.0,41.3886,41.3973,41.3535,41.3886,6702.0
2020-09-15 13:55:00,47.2,47.21,47.16,47.16,6093.0,41.371,41.3798,41.336,41.336,6093.0
2020-09-15 14:00:00,47.16,47.19,47.14,47.16,12538.0,41.336,41.3623,41.3185,41.336,12538.0
2020-09-15 14:05:00,47.16,47.29,47.16,47.28,9305.0,41.336,41.4499,41.336,41.4412,9305.0
2020-09-15 14:10:00,47.28,47.28,47.21,47.21,6377.0,41.4412,41.4412,41.3798,41.3798,6377.0
2020-09-15 14:15:00,47.21,47.22,47.17,47.19,6567.0,41.3798,41.3886,41.3448,41.3623,6567.0
2020-09-15 14:20:00,47.19,47.22,47.15,47.17,15507.0,41.3623,41.3886,41.3272,41.3448,15507.0
2020-09-15 14:25:00,47.18,47.18,47.08,47.15,22921.0,41.3535,41.3535,41.2659,41.3272,22921.0
2020-09-15 14:30:00,47.14,47.14,47.11,47.13,4415.0,41.3185,41.3185,41.2922,41.3097,4415.0
2020-09-15 14:35:00,47.13,47.13,47.01,47.03,9258.0,41.3097,41.3097,41.2045,41.222,9258.0
2020-09-15 14:40:00,47.03,47.1,47.03,47.07,6205.0,41.222,41.2834,41.222,41.2571,6205.0
2020-09-15 14:45:00,47.07,47.07,47.01,47.04,7684.0,41.2571,41.2571,41.2045,41.2308,7684.0
2020-09-15 14:50:00,47.03,47.04,46.98,47.01,8539.0,41.222,41.2308,41.1782,41.2045,8539.0
2020-09-15 14:55:00,47.02,47.02,46.97,46.99,7136.0,41.2133,41.2133,41.1694,41.187,7136.0
2020-09-15 15:00:00,46.99,47.0,46.97,46.98,17227.0,41.187,41.1957,41.1694,41.1782,17227.0
2020-09-15 15:05:00,46.96,46.97,46.82,46.84,30394.0,41.1607,41.1694,41.038,41.0555,30394.0
2020-09-15 15:10:00,46.83,46.86,46.76,46.76,16321.0,41.0467,41.073,40.9854,40.9854,16321.0
2020-09-15 15:15:00,46.77,46.86,46.74,46.8,17452.0,40.9941,41.073,40.9679,41.0204,17452.0
2020-09-15 15:20:00,46.8,46.81,46.72,46.74,8561.0,41.0204,41.0292,40.9503,40.9679,8561.0
2020-09-15 15:25:00,46.75,46.77,46.67,46.7,32668.0,40.9766,40.9941,40.9065,40.9328,32668.0
2020-09-15 15:30:00,46.69,46.71,46.62,46.64,23361.0,40.924,40.9416,40.8627,40.8802,23361.0
2020-09-15 15:35:00,46.64,46.65,46.59,46.63,28742.0,40.8802,40.889,40.8364,40.8714,28742.0
2020-09-15 15:40:00,46.63,46.7,46.59,46.69,30434.0,40.8714,40.9328,40.8364,40.924,30434.0
2020-09-15 15:45:00,46.68,46.7,46.63,46.66,44492.0,40.9153,40.9328,40.8714,40.8977,44492.0
2020-09-15 15:50:00,46.66,46.7,46.61,46.65,71976.0,40.8977,40.9328,40.8539,40.889,71976.0
2020-09-15 15:55:00,46.66,46.66,46.53,46.55,201035.0,40.8977,40.8977,40.7838,40.8013,201035.0
2020-09-16 09:30:00,46.74,46.94,46.7,46.78,38411.0,40.9679,41.1432,40.9328,41.0029,38411.0
2020-09-16 09:35:00,46.8,46.93,46.79,46.82,16573.0,41.0204,41.1344,41.0117,41.038,16573.0
2020-09-16 09:40:00,46.81,46.86,46.75,46.83,9029.0,41.0292,41.073,40.9766,41.0467,9029.0
2020-09-16 09:45:00,46.88,47.12,46.88,47.09,14892.0,41.0906,41.3009,41.0906,41.2746,14892.0
2020-09-16 09:50:00,47.08,47.27,47.04,47.05,22546.0,41.2659,41.4324,41.2308,41.2396,22546.0
2020-09-16 09:55:00,47.05,47.07,46.89,46.99,8884.0,41.2396,41.2571,41.0993,41.187,8884.0
2020-09-16 10:00:00,46.98,47.11,46.96,47.09,9362.0,41.1782,41.2922,41.1607,41.2746,9362.0
2020-09-16 10:05:00,47.07,47.15,47.07,47.09,6446.0,41.2571,41.3272,41.2571,41.2746,6446.0
2020-09-16 10:10:00,47.1,47.15,47.03,47.03,9981.0,41.2834,41.3272,41.222,41.222,9981.0
2020-09-16 10:15:00,47.04,47.07,46.89,46.95,397524.0,41.2308,41.2571,41.0993,41.1519,397524.0
2020-09-16 10:20:00,46.94,47.02,46.91,46.99,31236.0,41.1432,41.2133,41.1169,41.187,31236.0
2020-09-16 10:25:00,46.99,47.09,46.96,47.0,27814.0,41.187,41.2746,41.1607,41.1957,27814.0
2020-09-16 10:30:00,47.0,47.05,46.98,46.99,39080.0,41.1957,41.2396,41.1782,41.187,39080.0
2020-09-16 10:35:00,46.99,47.3,46.99,47.3,56592.0,41.187,41.4587,41.187,41.4587,56592.0
2020-09-16 10:40:00,47.29,47.42,47.27,47.42,14219.0,41.4499,41.5639,41.4324,41.5639,14219.0
2020-09-16 10:45:00,47.43,47.44,47.32,47.34,20555.0,41.5726,41.5814,41.4762,41.4938,20555.0
2020-09-16 10:50:00,47.37,47.45,47.33,47.44,29261.0,41.5201,41.5902,41.485,41.5814,29261.0
2020-09-16 10:55:00,47.45,47.48,47.36,47.44,24785.0,41.5902,41.6165,41.5113,41.5814,24785.0
2020-09-16 11:00:00,47.44,47.52,47.44,47.46,29545.0,41.5814,41.6515,41.5814,41.5989,29545.0
2020-09-16 11:05:00,47.45,47.65,47.45,47.62,7938.0,41.5902,41.7655,41.5902,41.7392,7938.0
2020-09-16 11:10:00,47.61,47.67,47.58,47.59,12301.0,41.7304,41.783,41.7041,41.7129,12301.0
2020-09-16 11:15:00,47.61,47.63,47.53,47.54,17431.0,41.7304,41.7479,41.6603,41.6691,17431.0
2020-09-16 11:20:00,47.54,47.54,47.44,47.45,62429.0,41.6691,41.6691,41.5814,41.5902,62429.0
2020-09-16 11:25:00,47.44,47.5,47.38,47.41,77456.0,41.5814,41.634,41.5288,41.5551,77456.0
2020-09-16 11:30:00,47.4,47.5,47.38,47.45,43172.0,41.5463,41.634,41.5288,41.5902,43172.0
2020-09-16 11:35:00,47.45,47.59,47.45,47.48,19051.0,41.5902,41.7129,41.5902,41.6165,19051.0
2020-09-16 11:40:00,47.49,47.56,47.49,47.54,69947.0,41.6252,41.6866,41.6252,41.6691,69947.0
2020-09-16 11:45:00,47.55,47.6,47.54,47.55,68498.0,41.6778,41.7216,41.6691,41.6778,68498.0
2020-09-16 11:50:00,47.55,47.6,47.49,47.53,57265.0,41.6778,41.7216,41.6252,41.6603,57265.0
2020-09-16 11:55:00,47.54,47.7,47.48,47.49,171275.0,41.6691,41.8093,41.6165,41.6252,171275.0
2020-09-16 12:00:00,47.5,47.54,47.42,47.48,103623.0,41.634,41.6691,41.5639,41.6165,103623.0
2020-09-16 12:05:00,47.48,47.48,47.37,47.39,27456.0,41.6165,41.6165,41.5201,41.5376,27456.0
2020-09-16 12:10:00,47.39,47.41,47.36,47.38,34129.0,41.5376,41.5551,41.5113,41.5288,34129.0
2020-09-16 12:15:00,47.38,47.44,47.35,47.44,26745.0,41.5288,41.5814,41.5025,41.5814,26745.0
2020-09-16 12:20:00,47.47,47.54,47.45,47.45,27018.0,41.6077,41.6691,41.5902,41.5902,27018.0
2020-09-16 12:25:00,47.44,47.49,47.43,47.47,8405.0,41.5814,41.6252,41.5726,41.6077,8405.0
2020-09-16 12:30:00,47.47,47.51,47.43,47.5,32284.0,41.6077,41.6428,41.5726,41.634,32284.0
2020-09-16 12:35:00,47.5,47.54,47.44,47.48,54329.0,41.634,41.6691,41.5814,41.6165,54329.0
2020-09-16 12:40:00,47.46,47.53,47.46,47.5,31783.0,41.5989,41.6603,41.5989,41.634,31783.0
2020-09-16 12:45:00,47.5,47.56,47.47,47.5,21802.0,41.634,41.6866,41.6077,41.634,21802.0
2020-09-16 12:50:00,47.48,47.48,47.41,47.44,16929.0,41.6165,41.6165,41.5551,41.5814,16929.0
2020-09-16 12:55:00,47.43,47.45,47.38,47.4,36825.0,41.5726,41.5902,41.5288,41.5463,36825.0
2020-09-16 13:00:00,47.39,47.45,47.39,47.44,40380.0,41.5376,41.5902,41.5376,41.5814,40380.0
2020-09-16 13:05:00,47.45,47.45,47.33,47.33,27191.0,41.5902,41.5902,41.485,41.485,27191.0
2020-09-16 13:10:00,47.33,47.39,47.3,47.39,12308.0,41.485,41.5376,41.4587,41.5376,12308.0
2020-09-16 13:15:00,47.39,47.4,47.34,47.37,9101.0,41.5376,41.5463,41.4938,41.5201,9101.0
2020-09-16 13:20:00,47.38,47.38,47.32,47.32,8313.0,41.5288,41.5288,41.4762,41.4762,8313.0
2020-09-16 13:25:00,47.32,47.36,47.31,47.35,12572.0,41.4762,41.5113,41.4675,41.5025,12572.0
2020-09-16 13:30:00,47.35,47.37,47.32,47.36,16628.0,41.5025,41.5201,41.4762,41.5113,16628.0
2020-09-16 13:35:00,47.36,47.36,47.28,47.32,7480.0,41.5113,41.5113,41.4412,41.4762,7480.0
2020-09-16 13:40:00,47.31,47.34,47.3,47.33,6628.0,41.4675,41.4938,41.4587,41.485,6628.0
2020-09-16 13:45:00,47.34,47.41,47.33,47.4,6295.0,41.4938,41.5551,41.485,41.5463,6295.0
2020-09-16 13:50:00,47.4,47.44,47.38,47.38,8476.0,41.5463,41.5814,41.5288,41.5288,8476.0
2020-09-16 13:55:00,47.39,47.45,47.39,47.44,7961.0,41.5376,41.5902,41.5376,41.5814,7961.0
2020-09-16 14:00:00,47.42,47.58,47.41,47.47,15159.0,41.5639,41.7041,41.5551,41.6077,15159.0
2020-09-16 14:05:00,47.47,47.5,47.47,47.49,24417.0,41.6077,41.634,41.6077,41.6252,24417.0
2020-09-16 14:10:00,47.49,47.56,47.47,47.55,36623.0,41.6252,41.6866,41.6077,41.6778,36623.0
2020-09-16 14:15:00,47.55,47.59,47.55,47.58,13320.0,41.6778,41.7129,41.6778,41.7041,13320.0
2020-09-16 14:20:00,47.58,47.61,47.54,47.55,21749.0,41.7041,41.7304,41.6691,41.6778,21749.0
2020-09-16 14:25:00,47.55,47.66,47.54,47.58,25372.0,41.6778,41.7742,41.6691,41.7041,25372.0
2020-09-16 14:30:00,47.58,47.64,47.56,47.61,143616.0,41.7041,41.7567,41.6866,41.7304,143616.0
2020-09-16 14:35:00,47.62,47.64,47.58,47.62,24763.0,41.7392,41.7567,41.7041,41.7392,24763.0
2020-09-16 14:40:00,47.63,47.65,47.6,47.6,33608.0,41.7479,41.7655,41.7216,41.7216,33608.0
2020-09-16 14:45:00,47.6,47.64,47.58,47.64,16803.0,41.7216,41.7567,41.7041,41.7567,16803.0
2020-09-16 14:50:00,47.64,47.64,47.5,47.51,23167.0,41.7567,41.7567,41.634,41.6428,23167.0
2020-09-16 14:55:00,47.5,47.55,47.47,47.55,11434.0,41.634,41.6778,41.6077,41.6778,11434.0
2020-09-16 15:00:00,47.54,47.59,47.53,47.57,12382.0,41.6691,41.7129,41.6603,41.6954,12382.0
2020-09-16 15:05:00,47.58,47.58,47.44,47.44,9497.0,41.7041,41.7041,41.5814,41.5814,9497.0
2020-09-16 15:10:00,47.44,47.44,47.23,47.3,15804.0,41.5814,41.5814,41.3973,41.4587,15804.0
2020-09-16 15:15:00,47.28,47.29,47.18,47.29,12642.0,41.4412,41.4499,41.3535,41.4499,12642.0
2020-09-16 15:20:00,47.29,47.33,47.24,47.27,25296.0,41.4499,41.485,41.4061,41.4324,25296.0
2020-09-16 15:25:00,47.28,47.35,47.21,47.21,25376.0,41.4412,41.5025,41.3798,41.3798,25376.0
2020-09-16 15:30:00,47.2,47.24,47.09,47.22,30085.0,41.371,41.4061,41.2746,41.3886,30085.0
2020-09-16 15:35:00,47.22,47.24,47.08,47.1,39046.0,41.3886,41.4061,41.2659,41.2834,39046.0
2020-09-16 15:40:00,47.09,47.24,47.04,47.24,28110.0,41.2746,41.4061,41.2308,41.4061,28110.0
2020-09-16 15:45:00,47.25,47.33,47.23,47.28,185428.0,41.4149,41.485,41.3973,41.4412,185428.0
2020-09-16 15:50:00,47.28,47.3,47.15,47.22,56759.0,41.4412,41.4587,41.3272,41.3886,56759.0
2020-09-16 15:55:00,47.21,47.25,47.13,47.22,161157.0,41.3798,41.4149,41.3097,41.3886,161157.0
2020-09-17 09:30:00,46.7,46.77,45.89,46.1,108107.0,40.9328,40.9941,40.2228,40.4069,108107.0
2020-09-17 09:35:00,46.12,46.16,46.0,46.06,22564.0,40.4244,40.4595,40.3192,40.3718,22564.0
2020-09-17 09:40:00,46.06,46.46,46.04,46.41,31655.0,40.3718,40.7224,40.3543,40.6786,31655.0
2020-09-17 09:45:00,46.41,46.45,46.31,46.35,42502.0,40.6786,40.7137,40.591,40.626,42502.0
2020-09-17 09:50:00,46.34,46.63,46.26,46.59,13042.0,40.6173,40.8714,40.5471,40.8364,13042.0
2020-09-17 09:55:00,46.56,46.71,46.5,46.63,51662.0,40.8101,40.9416,40.7575,40.8714,51662.0
2020-09-17 10:00:00,46.63,46.75,46.57,46.67,17050.0,40.8714,40.9766,40.8188,40.9065,17050.0
2020-09-17 10:05:00,46.7,47.0,46.7,47.0,90156.0,40.9328,41.1957,40.9328,41.1957,90156.0
2020-09-17 10:10:00,46.98,47.28,46.98,47.14,102205.0,41.1782,41.4412,41.1782,41.3185,102205.0
2020-09-17 10:15:00,47.13,47.29,47.02,47.21,17679.0,41.3097,41.4499,41.2133,41.3798,17679.0
2020-09-17 10:20:00,47.24,47.35,47.02,47.07,111306.0,41.4061,41.5025,41.2133,41.2571,111306.0
2020-09-17 10:25:00,47.05,47.15,46.97,47.14,16913.0,41.2396,41.3272,41.1694,41.3185,16913.0
2020-09-17 10:30:00,47.13,47.24,47.06,47.24,21509.0,41.3097,41.4061,41.2483,41.4061,21509.0
2020-09-17 10:35:00,47.26,47.28,47.07,47.07,41392.0,41.4236,41.4412,41.2571,41.2571,41392.0
2020-09-17 10:40:00,47.09,47.24,47.01,47.07,38180.0,41.2746,41.4061,41.2045,41.2571,38180.0
2020-09-17 10:45:00,47.07,47.24,47.05,47.16,90346.0,41.2571,41.4061,41.2396,41.336,90346.0
2020-09-17 10:50:00,47.16,47.29,47.05,47.08,51421.0,41.336,41.4499,41.2396,41.2659,51421.0
2020-09-17 10:55:00,47.07,47.07,46.93,46.96,13714.0,41.2571,41.2571,41.1344,41.1607,13714.0
2020-09-17 11:00:00,46.96,47.15,46.96,47.1,27601.0,41.1607,41.3272,41.1607,41.2834,27601.0
2020-09-17 11:05:00,47.09,47.12,46.96,47.05,37610.0,41.2746,41.3009,41.1607,41.2396,37610.0
2020-09-17 11:10:00,47.04,47.1,47.01,47.06,50959.0,41.2308,41.2834,41.2045,41.2483,50959.0
2020-09-17 11:15:00,47.08,47.13,47.03,47.12,14691.0,41.2659,41.3097,41.222,41.3009,14691.0
2020-09-17 11:20:00,47.13,47.22,47.12,47.21,9289.0,41.3097,41.3886,41.3009,41.3798,9289.0
2020-09-17 11:25:00,47.22,47.23,47.11,47.13,17110.0,41.3886,41.3973,41.2922,41.3097,17110.0
2020-09-17 11:30:00,47.12,47.14,47.02,47.02,12939.0,41.3009,41.3185,41.2133,41.2133,12939.0
2020-09-17 11:35:00,47.02,47.05,46.97,46.97,9461.0,41.2133,41.2396,41.1694,41.1694,9461.0
2020-09-17 11:40:00,46.98,47.0,46.88,46.89,22155.0,41.1782,41.1957,41.0906,41.0993,22155.0
2020-09-17 11:45:00,46.87,47.0,46.82,46.99,133656.0,41.0818,41.1957,41.038,41.187,133656.0
2020-09-17 11:50:00,46.98,47.04,46.88,47.03,55966.0,41.1782,41.2308,41.0906,41.222,55966.0
2020-09-17 11:55:00,47.03,47.04,46.84,46.93,23691.0,41.222,41.2308,41.0555,41.1344,23691.0
2020-09-17 12:00:00,46.92,46.99,46.77,46.79,23878.0,41.1256,41.187,40.9941,41.0117,23878.0
2020-09-17 12:05:00,46.79,46.86,46.75,46.78,8653.0,41.0117,41.073,40.9766,41.0029,8653.0
2020-09-17 12:10:00,46.79,46.79,46.72,46.74,8958.0,41.0117,41.0117,40.9503,40.9679,8958.0
2020-09-17 12:15:00,46.73,46.75,46.63,46.67,17663.0,40.9591,40.9766,40.8714,40.9065,17663.0
2020-09-17 12:20:00,46.69,46.78,46.69,46.74,10650.0,40.924,41.0029,40.924,40.9679,10650.0
2020-09-17 12:25:00,46.74,46.83,46.69,46.83,14816.0,40.9679,41.0467,40.924,41.0467,14816.0
2020-09-17 12:30:00,46.83,46.93,46.79,46.91,40746.0,41.0467,41.1344,41.0117,41.1169,40746.0
2020-09-17 12:35:00,46.92,47.0,46.85,46.87,34497.0,41.1256,41.1957,41.0643,41.0818,34497.0
2020-09-17 12:40:00,46.89,46.97,46.87,46.9,42214.0,41.0993,41.1694,41.0818,41.1081,42214.0
2020-09-17 12:45:00,46.89,46.95,46.87,46.95,52795.0,41.0993,41.1519,41.0818,41.1519,52795.0
2020-09-17 12:50:00,46.94,47.18,46.93,47.02,46225.0,41.1432,41.3535,41.1344,41.2133,46225.0
2020-09-17 12:55:00,47.03,47.05,47.02,47.03,28903.0,41.222,41.2396,41.2133,41.222,28903.0
2020-09-17 13:00:00,47.02,47.14,46.99,46.99,27825.0,41.2133,41.3185,41.187,41.187,27825.0
2020-09-17 13:05:00,46.99,47.0,46.96,46.96,24252.0,41.187,41.1957,41.1607,41.1607,24252.0
2020-09-17 13:10:00,46.96,47.0,46.96,46.99,13161.0,41.1607,41.1957,41.1607,41.187,13161.0
2020-09-17 13:15:00,47.0,47.08,46.94,46.94,40789.0,41.1957,41.2659,41.1432,41.1432,40789.0
2020-09-17 13:20:00,46.94,46.95,46.84,46.9,41564.0,41.1432,41.1519,41.0555,41.1081,41564.0
2020-09-17 13:25:00,46.88,46.97,46.84,46.91,15779.0,41.0906,41.1694,41.0555,41.1169,15779.0
2020-09-17 13:30:00,46.9,46.99,46.87,46.99,63473.0,41.1081,41.187,41.0818,41.187,63473.0
2020-09-17 13:35:00,47.03,47.12,47.03,47.12,6152.0,41.222,41.3009,41.222,41.3009,6152.0
2020-09-17 13:40:00,47.13,47.13,47.07,47.09,7487.0,41.3097,41.3097,41.2571,41.2746,7487.0
2020-09-17 13:45:00,47.09,47.15,47.07,47.15,6170.0,41.2746,41.3272,41.2571,41.3272,6170.0
2020-09-17 13:50:00,47.13,47.19,47.11,47.17,7251.0,41.3097,41.3623,41.2922,41.3448,7251.0
2020-09-17 13:55:00,47.14,47.17,47.11,47.17,8310.0,41.3185,41.3448,41.2922,41.3448,8310.0
2020-09-17 14:00:00,47.18,47.25,47.14,47.25,6915.0,41.3535,41.4149,41.3185,41.4149,6915.0
2020-09-17 14:05:00,47.24,47.28,47.17,47.17,10511.0,41.4061,41.4412,41.3448,41.3448,10511.0
2020-09-17 14:10:00,47.17,47.22,47.17,47.2,9187.0,41.3448,41.3886,41.3448,41.371,9187.0
2020-09-17 14:15:00,47.21,47.21,47.14,47.14,10413.0,41.3798,41.3798,41.3185,41.3185,10413.0
2020-09-17 14:20:00,47.14,47.18,47.1,47.13,7988.0,41.3185,41.3535,41.2834,41.3097,7988.0
2020-09-17 14:25:00,47.14,47.15,47.04,47.04,6908.0,41.3185,41.3272,41.2308,41.2308,6908.0
2020-09-17 14:30:00,47.03,47.06,46.9,46.99,119911.0,41.222,41.2483,41.1081,41.187,119911.0
2020-09-17 14:35:00,47.0,47.09,46.93,46.99,20582.0,41.1957,41.2746,41.1344,41.187,20582.0
2020-09-17 14:40:00,46.98,47.1,46.95,47.09,36600.0,41.1782,41.2834,41.1519,41.2746,36600.0
2020-09-17 14:45:00,47.1,47.17,47.07,47.08,10904.0,41.2834,41.3448,41.2571,41.2659,10904.0
2020-09-17 14:50:00,47.1,47.19,47.03,47.17,50067.0,41.2834,41.3623,41.222,41.3448,50067.0
2020-09-17 14:55:00,47.17,47.23,47.14,47.16,21967.0,41.3448,41.3973,41.3185,41.336,21967.0
2020-09-17 15:00:00,47.16,47.19,47.02,47.03,15960.0,41.336,41.3623,41.2133,41.222,15960.0
2020-09-17 15:05:00,47.03,47.13,46.99,47.11,59664.0,41.222,41.3097,41.187,41.2922,59664.0
2020-09-17 15:10:00,47.12,47.26,47.12,47.25,15201.0,41.3009,41.4236,41.3009,41.4149,15201.0
2020-09-17 15:15:00,47.25,47.26,47.17,47.17,28765.0,41.4149,41.4236,41.3448,41.3448,28765.0
2020-09-17 15:20:00,47.18,47.22,47.14,47.15,49782.0,41.3535,41.3886,41.3185,41.3272,49782.0
2020-09-17 15:25:00,47.16,47.23,47.07,47.13,56315.0,41.336,41.3973,41.2571,41.3097,56315.0
2020-09-17 15:30:00,47.12,47.34,47.12,47.3,37698.0,41.3009,41.4938,41.3009,41.4587,37698.0
2020-09-17 15:35:00,47.3,47.36,47.26,47.32,33934.0,41.4587,41.5113,41.4236,41.4762,33934.0
2020-09-17 15:40:00,47.32,47.35,47.21,47.24,34937.0,41.4762,41.5025,41.3798,41.4061,34937.0
2020-09-17 15:45:00,47.25,47.29,47.16,47.28,35455.0,41.4149,41.4499,41.336,41.4412,35455.0
2020-09-17 15:50:00,47.28,47.36,47.25,47.3,90487.0,41.4412,41.5113,41.4149,41.4587,90487.0
2020-09-17 15:55:00,47.3,47.31,47.14,47.3,167828.0,41.4587,41.4675,41.3185,41.4587,167828.0
2020-09-18 09:30:00,47.3,47.66,47.23,47.62,298229.0,41.4587,41.7742,41.3973,41.7392,298229.0
2020-09-18 09:35:00,47.62,47.86,47.53,47.54,90678.0,41.7392,41.9495,41.6603,41.6691,90678.0
2020-09-18 09:40:00,47.55,47.87,47.53,47.87,59013.0,41.6778,41.9583,41.6603,41.9583,59013.0
2020-09-18 09:45:00,47.87,47.88,47.67,47.74,40417.0,41.9583,41.9671,41.783,41.8444,40417.0
2020-09-18 09:50:00,47.75,47.77,47.57,47.69,36026.0,41.8531,41.8707,41.6954,41.8005,36026.0
2020-09-18 09:55:00,47.67,47.73,47.63,47.71,12159.0,41.783,41.8356,41.7479,41.8181,12159.0
2020-09-18 10:00:00,47.71,47.79,47.7,47.78,12351.0,41.8181,41.8882,41.8093,41.8794,12351.0
2020-09-18 10:05:00,47.77,47.84,47.73,47.83,53847.0,41.8707,41.932,41.8356,41.9232,53847.0
2020-09-18 10:10:00,47.8,48.0,47.78,47.98,35183.0,41.8969,42.0722,41.8794,42.0547,35183.0
2020-09-18 10:15:00,47.97,48.07,47.95,48.03,31502.0,42.046,42.1336,42.0284,42.0985,31502.0
2020-09-18 10:20:00,48.04,48.2,48.03,48.16,32849.0,42.1073,42.2476,42.0985,42.2125,32849.0
2020-09-18 10:25:00,48.16,48.26,48.15,48.23,23629.0,42.2125,42.3001,42.2037,42.2738,23629.0
2020-09-18 10:30:00,48.23,48.23,48.04,48.08,17747.0,42.2738,42.2738,42.1073,42.1424,17747.0
2020-09-18 10:35:00,48.08,48.08,48.01,48.05,11154.0,42.1424,42.1424,42.081,42.1161,11154.0
2020-09-18 10:40:00,48.05,48.06,47.95,47.95,12920.0,42.1161,42.1248,42.0284,42.0284,12920.0
2020-09-18 10:45:00,47.95,47.95,47.72,47.82,15794.0,42.0284,42.0284,41.8268,41.9145,15794.0
2020-09-18 10:50:00,47.83,47.87,47.73,47.75,10677.0,41.9232,41.9583,41.8356,41.8531,10677.0
2020-09-18 10:55:00,47.76,47.78,47.71,47.71,12007.0,41.8619,41.8794,41.8181,41.8181,12007.0
2020-09-18 11:00:00,47.72,47.78,47.69,47.73,15497.0,41.8268,41.8794,41.8005,41.8356,15497.0
2020-09-18 11:05:00,47.76,47.76,47.68,47.72,6899.0,41.8619,41.8619,41.7918,41.8268,6899.0
2020-09-18 11:10:00,47.75,47.84,47.73,47.79,10048.0,41.8531,41.932,41.8356,41.8882,10048.0
2020-09-18 11:15:00,47.8,47.86,47.8,47.83,15312.0,41.8969,41.9495,41.8969,41.9232,15312.0
2020-09-18 11:20:00,47.82,47.89,47.81,47.87,11874.0,41.9145,41.9758,41.9057,41.9583,11874.0
2020-09-18 11:25:00,47.87,47.9,47.83,47.89,16198.0,41.9583,41.9846,41.9232,41.9758,16198.0
2020-09-18 11:30:00,47.9,47.99,47.86,47.9,19586.0,41.9846,42.0635,41.9495,41.9846,19586.0
2020-09-18 11:35:00,47.91,48.1,47.9,48.1,32399.0,41.9934,42.1599,41.9846,42.1599,32399.0
2020-09-18 11:40:00,48.11,48.16,48.03,48.11,35145.0,42.1687,42.2125,42.0985,42.1687,35145.0
2020-09-18 11:45:00,48.12,48.31,48.07,48.3,29938.0,42.1774,42.344,42.1336,42.3352,29938.0
2020-09-18 11:50:00,48.3,48.32,48.22,48.23,28511.0,42.3352,42.3527,42.2651,42.2738,28511.0
2020-09-18 11:55:00,48.23,48.23,48.08,48.08,29674.0,42.2738,42.2738,42.1424,42.1424,29674.0
2020-09-18 12:00:00,48.08,48.15,48.03,48.09,69685.0,42.1424,42.2037,42.0985,42.1511,69685.0
2020-09-18 12:05:00,48.09,48.21,48.08,48.12,26215.0,42.1511,42.2563,42.1424,42.1774,26215.0
2020-09-18 12:10:00,48.13,48.18,48.1,48.11,20046.0,42.1862,42.23,42.1599,42.1687,20046.0
2020-09-18 12:15:00,48.11,48.14,48.08,48.09,17770.0,42.1687,42.195,42.1424,42.1511,17770.0
2020-09-18 12:20:00,48.09,48.11,47.96,48.11,45874.0,42.1511,42.1687,42.0372,42.1687,45874.0
2020-09-18 12:25:00,48.09,48.29,48.08,48.28,39217.0,42.1511,42.3264,42.1424,42.3177,39217.0
2020-09-18 12:30:00,48.28,48.28,48.16,48.19,29555.0,42.3177,42.3177,42.2125,42.2388,29555.0
2020-09-18 12:35:00,48.2,48.31,48.19,48.3,22757.0,42.2476,42.344,42.2388,42.3352,22757.0
2020-09-18 12:40:00,48.29,48.33,48.12,48.13,28699.0,42.3264,42.3615,42.1774,42.1862,28699.0
2020-09-18 12:45:00,48.14,48.16,48.11,48.13,25912.0,42.195,42.2125,42.1687,42.1862,25912.0
2020-09-18 12:50:00,48.12,48.17,48.09,48.13,16964.0,42.1774,42.2213,42.1511,42.1862,16964.0
2020-09-18 12:55:00,48.12,48.15,48.05,48.07,15788.0,42.1774,42.2037,42.1161,42.1336,15788.0
2020-09-18 13:00:00,48.07,48.09,47.95,48.02,10740.0,42.1336,42.1511,42.0284,42.0898,10740.0
2020-09-18 13:05:00,48.02,48.06,48.0,48.05,18072.0,42.0898,42.1248,42.0722,42.1161,18072.0
2020-09-18 13:10:00,48.05,48.14,48.04,48.1,19520.0,42.1161,42.195,42.1073,42.1599,19520.0
2020-09-18 13:15:00,48.1,48.1,47.94,48.0,17835.0,42.1599,42.1599,42.0197,42.0722,17835.0
2020-09-18 13:20:00,47.98,47.99,47.92,47.96,13968.0,42.0547,42.0635,42.0021,42.0372,13968.0
2020-09-18 13:25:00,47.95,47.95,47.77,47.77,24296.0,42.0284,42.0284,41.8707,41.8707,24296.0
2020-09-18 13:30:00,47.76,47.76,47.54,47.66,32230.0,41.8619,41.8619,41.6691,41.7742,32230.0
2020-09-18 13:35:00,47.66,47.68,47.58,47.64,23905.0,41.7742,41.7918,41.7041,41.7567,23905.0
2020-09-18 13:40:00,47.66,47.67,47.56,47.61,17763.0,41.7742,41.783,41.6866,41.7304,17763.0
2020-09-18 13:45:00,47.6,47.65,47.58,47.58,12439.0,41.7216,41.7655,41.7041,41.7041,12439.0
2020-09-18 13:50:00,47.57,47.58,47.52,47.57,10135.0,41.6954,41.7041,41.6515,41.6954,10135.0
2020-09-18 13:55:00,47.58,47.6,47.54,47.57,8482.0,41.7041,41.7216,41.6691,41.6954,8482.0
2020-09-18 14:00:00,47.57,47.57,47.48,47.54,12856.0,41.6954,41.6954,41.6165,41.6691,12856.0
2020-09-18 14:05:00,47.53,47.59,47.52,47.55,11997.0,41.6603,41.7129,41.6515,41.6778,11997.0
2020-09-18 14:10:00,47.55,47.6,47.54,47.59,11870.0,41.6778,41.7216,41.6691,41.7129,11870.0
2020-09-18 14:15:00,47.58,47.58,47.49,47.55,15501.0,41.7041,41.7041,41.6252,41.6778,15501.0
2020-09-18 14:20:00,47.56,47.67,47.56,47.65,18078.0,41.6866,41.783,41.6866,41.7655,18078.0
2020-09-18 14:25:00,47.65,47.69,47.63,47.64,17973.0,41.7655,41.8005,41.7479,41.7567,17973.0
2020-09-18 14:30:00,47.64,47.68,47.62,47.67,11803.0,41.7567,41.7918,41.7392,41.783,11803.0
2020-09-18 14:35:00,47.67,47.67,47.59,47.61,9344.0,41.783,41.783,41.7129,41.7304,9344.0
2020-09-18 14:40:00,47.61,47.65,47.56,47.58,11911.0,41.7304,41.7655,41.6866,41.7041,11911.0
2020-09-18 14:45:00,47.59,47.66,47.58,47.62,9857.0,41.7129,41.7742,41.7041,41.7392,9857.0
2020-09-18 14:50:00,47.61,47.64,47.56,47.57,13276.0,41.7304,41.7567,41.6866,41.6954,13276.0
2020-09-18 14:55:00,47.56,47.64,47.55,47.64,8824.0,41.6866,41.7567,41.6778,41.7567,8824.0
2020-09-18 15:00:00,47.65,47.72,47.64,47.72,10121.0,41.7655,41.8268,41.7567,41.8268,10121.0
2020-09-18 15:05:00,47.72,47.72,47.65,47.68,10495.0,41.8268,41.8268,41.7655,41.7918,10495.0
2020-09-18 15:10:00,47.68,47.72,47.66,47.66,7937.0,41.7918,41.8268,41.7742,41.7742,7937.0
2020-09-18 15:15:00,47.67,47.75,47.67,47.75,16247.0,41.783,41.8531,41.783,41.8531,16247.0
2020-09-18 15:20:00,47.76,47.76,47.69,47.75,11631.0,41.8619,41.8619,41.8005,41.8531,11631.0
2020-09-18 15:25:00,47.75,47.8,47.72,47.8,27230.0,41.8531,41.8969,41.8268,41.8969,27230.0
2020-09-18 15:30:00,47.8,47.9,47.71,47.79,91905.0,41.8969,41.9846,41.8181,41.8882,91905.0
2020-09-18 15:35:00,47.79,47.82,47.72,47.74,29142.0,41.8882,41.9145,41.8268,41.8444,29142.0
2020-09-18 15:40:00,47.75,47.79,47.67,47.67,37641.0,41.8531,41.8882,41.783,41.783,37641.0
2020-09-18 15:45:00,47.66,47.75,47.62,47.69,71632.0,41.7742,41.8531,41.7392,41.8005,71632.0
2020-09-18 15:50:00,47.68,47.77,47.65,47.77,72965.0,41.7918,41.8707,41.7655,41.8707,72965.0
2020-09-18 15:55:00,47.77,47.83,47.63,47.67,131154.0,41.8707,41.9232,41.7479,41.783,131154.0
2020-09-21 09:30:00,47.03,47.25,46.6,46.61,66448.0,41.222,41.4149,40.8451,40.8539,66448.0
2020-09-21 09:35:00,46.6,46.67,46.48,46.66,17557.0,40.8451,40.9065,40.74,40.8977,17557.0
2020-09-21 09:40:00,46.62,46.87,46.49,46.69,27735.0,40.8627,41.0818,40.7487,40.924,27735.0
2020-09-21 09:45:00,46.64,46.75,46.57,46.7,15348.0,40.8802,40.9766,40.8188,40.9328,15348.0
2020-09-21 09:50:00,46.71,46.8,46.56,46.79,22473.0,40.9416,41.0204,40.8101,41.0117,22473.0
2020-09-21 09:55:00,46.79,47.01,46.75,47.01,20625.0,41.0117,41.2045,40.9766,41.2045,20625.0
2020-09-21 10:00:00,47.0,47.17,46.84,46.85,30254.0,41.1957,41.3448,41.0555,41.0643,30254.0
2020-09-21 10:05:00,46.85,46.99,46.74,46.97,25703.0,41.0643,41.187,40.9679,41.1694,25703.0
2020-09-21 10:10:00,46.96,47.02,46.85,46.92,13440.0,41.1607,41.2133,41.0643,41.1256,13440.0
2020-09-21 10:15:00,46.92,46.97,46.84,46.97,12802.0,41.1256,41.1694,41.0555,41.1694,12802.0
2020-09-21 10:20:00,46.95,47.05,46.86,47.03,22394.0,41.1519,41.2396,41.073,41.222,22394.0
2020-09-21 10:25:00,47.04,47.27,47.04,47.2,19500.0,41.2308,41.4324,41.2308,41.371,19500.0
2020-09-21 10:30:00,47.25,47.31,47.07,47.08,25020.0,41.4149,41.4675,41.2571,41.2659,25020.0
2020-09-21 10:35:00,47.09,47.17,47.04,47.06,12849.0,41.2746,41.3448,41.2308,41.2483,12849.0
2020-09-21 10:40:00,47.05,47.2,47.01,47.14,14916.0,41.2396,41.371,41.2045,41.3185,14916.0
2020-09-21 10:45:00,47.13,47.28,47.11,47.27,12362.0,41.3097,41.4412,41.2922,41.4324,12362.0
2020-09-21 10:50:00,47.31,47.31,47.21,47.27,8996.0,41.4675,41.4675,41.3798,41.4324,8996.0
2020-09-21 10:55:00,47.29,47.32,47.15,47.16,10781.0,41.4499,41.4762,41.3272,41.336,10781.0
2020-09-21 11:00:00,47.17,47.33,47.16,47.29,36046.0,41.3448,41.485,41.336,41.4499,36046.0
2020-09-21 11:05:00,47.29,47.36,47.25,47.29,16717.0,41.4499,41.5113,41.4149,41.4499,16717.0
2020-09-21 11:10:00,47.32,47.33,47.18,47.2,15455.0,41.4762,41.485,41.3535,41.371,15455.0
2020-09-21 11:15:00,47.18,47.21,47.13,47.18,15701.0,41.3535,41.3798,41.3097,41.3535,15701.0
2020-09-21 11:20:00,47.16,47.19,47.12,47.14,6518.0,41.336,41.3623,41.3009,41.3185,6518.0
2020-09-21 11:25:00,47.13,47.22,47.11,47.16,12930.0,41.3097,41.3886,41.2922,41.336,12930.0
2020-09-21 11:30:00,47.15,47.2,47.14,47.16,11965.0,41.3272,41.371,41.3185,41.336,11965.0
2020-09-21 11:35:00,47.15,47.21,47.09,47.17,8307.0,41.3272,41.3798,41.2746,41.3448,8307.0
2020-09-21 11:40:00,47.19,47.26,47.13,47.14,10136.0,41.3623,41.4236,41.3097,41.3185,10136.0
2020-09-21 11:45:00,47.15,47.2,47.04,47.06,12953.0,41.3272,41.371,41.2308,41.2483,12953.0
2020-09-21 11:50:00,47.05,47.06,46.95,47.01,8714.0,41.2396,41.2483,41.1519,41.2045,8714.0
2020-09-21 11:55:00,47.0,47.07,46.96,46.97,6847.0,41.1957,41.2571,41.1607,41.1694,6847.0
2020-09-21 12:00:00,46.96,46.99,46.91,46.99,17002.0,41.1607,41.187,41.1169,41.187,17002.0
2020-09-21 12:05:00,46.99,47.02,46.96,47.0,6193.0,41.187,41.2133,41.1607,41.1957,6193.0
2020-09-21 12:10:00,46.95,46.96,46.83,46.83,15109.0,41.1519,41.1607,41.0467,41.0467,15109.0
2020-09-21 12:15:00,46.82,46.95,46.79,46.91,14086.0,41.038,41.1519,41.0117,41.1169,14086.0
2020-09-21 12:20:00,46.94,46.96,46.9,46.94,5268.0,41.1432,41.1607,41.1081,41.1432,5268.0
2020-09-21 12:25:00,46.96,47.03,46.94,46.94,14041.0,41.1607,41.222,41.1432,41.1432,14041.0
2020-09-21 12:30:00,46.95,46.95,46.79,46.79,9593.0,41.1519,41.1519,41.0117,41.0117,9593.0
2020-09-21 12:35:00,46.8,46.89,46.78,46.86,10711.0,41.0204,41.0993,41.0029,41.073,10711.0
2020-09-21 12:40:00,46.85,46.92,46.8,46.8,11195.0,41.0643,41.1256,41.0204,41.0204,11195.0
2020-09-21 12:45:00,46.82,46.82,46.72,46.8,8481.0,41.038,41.038,40.9503,41.0204,8481.0
2020-09-21 12:50:00,46.79,46.79,46.64,46.65,15058.0,41.0117,41.0117,40.8802,40.889,15058.0
2020-09-21 12:55:00,46.63,46.69,46.6,46.68,17183.0,40.8714,40.924,40.8451,40.9153,17183.0
2020-09-21 13:00:00,46.69,46.71,46.64,46.66,14646.0,40.924,40.9416,40.8802,40.8977,14646.0
2020-09-21 13:05:00,46.66,46.73,46.65,46.72,14986.0,40.8977,40.9591,40.889,40.9503,14986.0
2020-09-21 13:10:00,46.72,46.75,46.66,46.71,10716.0,40.9503,40.9766,40.8977,40.9416,10716.0
2020-09-21 13:15:00,46.72,46.73,46.66,46.69,6765.0,40.9503,40.9591,40.8977,40.924,6765.0
2020-09-21 13:20:00,46.69,46.85,46.69,46.85,9070.0,40.924,41.0643,40.924,41.0643,9070.0
2020-09-21 13:25:00,46.86,46.94,46.84,46.94,16045.0,41.073,41.1432,41.0555,41.1432,16045.0
2020-09-21 13:30:00,46.93,46.94,46.85,46.88,28171.0,41.1344,41.1432,41.0643,41.0906,28171.0
2020-09-21 13:35:00,46.88,46.91,46.84,46.89,8966.0,41.0906,41.1169,41.0555,41.0993,8966.0
2020-09-21 13:40:00,46.9,46.91,46.81,46.82,12197.0,41.1081,41.1169,41.0292,41.038,12197.0
2020-09-21 13:45:00,46.81,46.85,46.78,46.79,9701.0,41.0292,41.0643,41.0029,41.0117,9701.0
2020-09-21 13:50:00,46.77,46.8,46.7,46.71,7821.0,40.9941,41.0204,40.9328,40.9416,7821.0
2020-09-21 13:55:00,46.7,46.71,46.61,46.66,19891.0,40.9328,40.9416,40.8539,40.8977,19891.0
2020-09-21 14:00:00,46.65,46.67,46.6,46.64,12972.0,40.889,40.9065,40.8451,40.8802,12972.0
2020-09-21 14:05:00,46.64,46.65,46.6,46.62,9881.0,40.8802,40.889,40.8451,40.8627,9881.0
2020-09-21 14:10:00,46.65,46.66,46.6,46.64,9165.0,40.889,40.8977,40.8451,40.8802,9165.0
2020-09-21 14:15:00,46.66,46.69,46.61,46.62,16346.0,40.8977,40.924,40.8539,40.8627,16346.0
2020-09-21 14:20:00,46.62,46.69,46.61,46.65,11911.0,40.8627,40.924,40.8539,40.889,11911.0
2020-09-21 14:25:00,46.65,46.69,46.58,46.59,6435.0,40.889,40.924,40.8276,40.8364,6435.0
2020-09-21 14:30:00,46.58,46.59,46.51,46.54,11542.0,40.8276,40.8364,40.7663,40.7926,11542.0
2020-09-21 14:35:00,46.54,46.54,46.5,46.53,6601.0,40.7926,40.7926,40.7575,40.7838,6601.0
2020-09-21 14:40:00,46.54,46.58,46.52,46.53,12149.0,40.7926,40.8276,40.775,40.7838,12149.0
2020-09-21 14:45:00,46.52,46.55,46.5,46.54,10630.0,40.775,40.8013,40.7575,40.7926,10630.0
2020-09-21 14:50:00,46.54,46.6,46.52,46.59,6878.0,40.7926,40.8451,40.775,40.8364,6878.0
2020-09-21 14:55:00,46.59,46.69,46.59,46.68,10887.0,40.8364,40.924,40.8364,40.9153,10887.0
2020-09-21 15:00:00,46.69,46.8,46.67,46.8,18870.0,40.924,41.0204,40.9065,41.0204,18870.0
2020-09-21 15:05:00,46.8,46.84,46.78,46.81,7717.0,41.0204,41.0555,41.0029,41.0292,7717.0
2020-09-21 15:10:00,46.82,46.89,46.82,46.88,15878.0,41.038,41.0993,41.038,41.0906,15878.0
2020-09-21 15:15:00,46.89,46.92,46.85,46.88,14849.0,41.0993,41.1256,41.0643,41.0906,14849.0
2020-09-21 15:20:00,46.88,46.95,46.88,46.94,23835.0,41.0906,41.1519,41.0906,41.1432,23835.0
2020-09-21 15:25:00,46.94,46.98,46.92,46.94,21396.0,41.1432,41.1782,41.1256,41.1432,21396.0
2020-09-21 15:30:00,46.95,46.96,46.84,46.91,28724.0,41.1519,41.1607,41.0555,41.1169,28724.0
2020-09-21 15:35:00,46.91,46.98,46.89,46.95,20558.0,41.1169,41.1782,41.0993,41.1519,20558.0
2020-09-21 15:40:00,46.95,46.97,46.89,46.91,26509.0,41.1519,41.1694,41.0993,41.1169,26509.0
2020-09-21 15:45:00,46.91,46.98,46.91,46.95,27136.0,41.1169,41.1782,41.1169,41.1519,27136.0
2020-09-21 15:50:00,46.96,47.09,46.96,47.02,62817.0,41.1607,41.2746,41.1607,41.2133,62817.0
2020-09-21 15:55:00,47.02,47.16,47.01,47.11,134673.0,41.2133,41.336,41.2045,41.2922,134673.0
2020-09-22 09:30:00,47.1,47.4,46.91,47.09,42806.0,41.2834,41.5463,41.1169,41.2746,42806.0
2020-09-22 09:35:00,47.18,47.5,47.13,47.47,15606.0,41.3535,41.634,41.3097,41.6077,15606.0
2020-09-22 09:40:00,47.47,47.53,47.18,47.22,14482.0,41.6077,41.6603,41.3535,41.3886,14482.0
2020-09-22 09:45:00,47.33,47.37,47.04,47.05,10944.0,41.485,41.5201,41.2308,41.2396,10944.0
2020-09-22 09:50:00,47.04,47.17,46.96,47.03,16412.0,41.2308,41.3448,41.1607,41.222,16412.0
2020-09-22 09:55:00,47.06,47.1,46.96,46.96,13819.0,41.2483,41.2834,41.1607,41.1607,13819.0
2020-09-22 10:00:00,46.94,46.96,46.83,46.91,13845.0,41.1432,41.1607,41.0467,41.1169,13845.0
2020-09-22 10:05:00,46.91,47.07,46.88,47.02,13289.0,41.1169,41.2571,41.0906,41.2133,13289.0
2020-09-22 10:10:00,47.0,47.02,46.87,46.89,16002.0,41.1957,41.2133,41.0818,41.0993,16002.0
2020-09-22 10:15:00,46.87,47.04,46.87,47.01,12978.0,41.0818,41.2308,41.0818,41.2045,12978.0
2020-09-22 10:20:00,47.01,47.06,46.95,46.95,11398.0,41.2045,41.2483,41.1519,41.1519,11398.0
2020-09-22 10:25:00,46.95,47.01,46.88,47.01,8329.0,41.1519,41.2045,41.0906,41.2045,8329.0
2020-09-22 10:30:00,46.99,47.0,46.91,46.91,9235.0,41.187,41.1957,41.1169,41.1169,9235.0
2020-09-22 10:35:00,46.91,47.0,46.88,46.96,8024.0,41.1169,41.1957,41.0906,41.1607,8024.0
2020-09-22 10:40:00,46.98,46.99,46.91,46.96,15990.0,41.1782,41.187,41.1169,41.1607,15990.0
2020-09-22 10:45:00,46.95,47.02,46.91,46.95,17250.0,41.1519,41.2133,41.1169,41.1519,17250.0
2020-09-22 10:50:00,46.96,47.11,46.95,47.11,11354.0,41.1607,41.2922,41.1519,41.2922,11354.0
2020-09-22 10:55:00,47.11,47.11,46.91,46.94,21554.0,41.2922,41.2922,41.1169,41.1432,21554.0
2020-09-22 11:00:00,46.94,47.01,46.86,46.91,20167.0,41.1432,41.2045,41.073,41.1169,20167.0
2020-09-22 11:05:00,46.9,46.96,46.89,46.94,19683.0,41.1081,41.1607,41.0993,41.1432,19683.0
2020-09-22 11:10:00,46.95,47.09,46.95,47.05,16676.0,41.1519,41.2746,41.1519,41.2396,16676.0
2020-09-22 11:15:00,47.04,47.11,47.01,47.07,11451.0,41.2308,41.2922,41.2045,41.2571,11451.0
2020-09-22 11:20:00,47.05,47.13,47.04,47.09,15145.0,41.2396,41.3097,41.2308,41.2746,15145.0
2020-09-22 11:25:00,47.09,47.17,47.09,47.15,20086.0,41.2746,41.3448,41.2746,41.3272,20086.0
2020-09-22 11:30:00,47.17,47.21,47.11,47.11,18493.0,41.3448,41.3798,41.2922,41.2922,18493.0
2020-09-22 11:35:00,47.12,47.31,47.11,47.28,21966.0,41.3009,41.4675,41.2922,41.4412,21966.0
2020-09-22 11:40:00,47.28,47.4,47.26,47.35,24173.0,41.4412,41.5463,41.4236,41.5025,24173.0
2020-09-22 11:45:00,47.35,47.39,47.29,47.29,19072.0,41.5025,41.5376,41.4499,41.4499,19072.0
2020-09-22 11:50:00,47.29,47.32,47.26,47.28,9871.0,41.4499,41.4762,41.4236,41.4412,9871.0
2020-09-22 11:55:00,47.28,47.32,47.25,47.27,7341.0,41.4412,41.4762,41.4149,41.4324,7341.0
2020-09-22 12:00:00,47.28,47.29,47.2,47.2,11213.0,41.4412,41.4499,41.371,41.371,11213.0
2020-09-22 12:05:00,47.21,47.21,47.12,47.12,10092.0,41.3798,41.3798,41.3009,41.3009,10092.0
2020-09-22 12:10:00,47.13,47.13,47.09,47.13,9650.0,41.3097,41.3097,41.2746,41.3097,9650.0
2020-09-22 12:15:00,47.13,47.13,47.08,47.09,6160.0,41.3097,41.3097,41.2659,41.2746,6160.0
2020-09-22 12:20:00,47.09,47.18,47.06,47.16,14554.0,41.2746,41.3535,41.2483,41.336,14554.0
2020-09-22 12:25:00,47.16,47.18,47.12,47.18,11349.0,41.336,41.3535,41.3009,41.3535,11349.0
2020-09-22 12:30:00,47.18,47.19,47.12,47.14,8681.0,41.3535,41.3623,41.3009,41.3185,8681.0
2020-09-22 12:35:00,47.14,47.19,47.11,47.19,5075.0,41.3185,41.3623,41.2922,41.3623,5075.0
2020-09-22 12:40:00,47.19,47.19,47.12,47.14,8245.0,41.3623,41.3623,41.3009,41.3185,8245.0
2020-09-22 12:45:00,47.13,47.13,47.09,47.11,7083.0,41.3097,41.3097,41.2746,41.2922,7083.0
2020-09-22 12:50:00,47.1,47.14,47.09,47.1,6456.0,41.2834,41.3185,41.2746,41.2834,6456.0
2020-09-22 12:55:00,47.08,47.11,47.02,47.1,34653.0,41.2659,41.2922,41.2133,41.2834,34653.0
2020-09-22 13:00:00,47.1,47.13,47.05,47.09,24102.0,41.2834,41.3097,41.2396,41.2746,24102.0
2020-09-22 13:05:00,47.09,47.15,47.06,47.14,12637.0,41.2746,41.3272,41.2483,41.3185,12637.0
2020-09-22 13:10:00,47.12,47.18,47.1,47.16,9342.0,41.3009,41.3535,41.2834,41.336,9342.0
2020-09-22 13:15:00,47.16,47.2,47.14,47.15,11537.0,41.336,41.371,41.3185,41.3272,11537.0
2020-09-22 13:20:00,47.15,47.2,47.15,47.18,9277.0,41.3272,41.371,41.3272,41.3535,9277.0
2020-09-22 13:25:00,47.19,47.24,47.19,47.22,14737.0,41.3623,41.4061,41.3623,41.3886,14737.0
2020-09-22 13:30:00,47.22,47.34,47.22,47.34,23749.0,41.3886,41.4938,41.3886,41.4938,23749.0
2020-09-22 13:35:00,47.33,47.34,47.23,47.28,37446.0,41.485,41.4938,41.3973,41.4412,37446.0
2020-09-22 13:40:00,47.28,47.29,47.22,47.28,7134.0,41.4412,41.4499,41.3886,41.4412,7134.0
2020-09-22 13:45:00,47.29,47.35,47.28,47.34,7708.0,41.4499,41.5025,41.4412,41.4938,7708.0
2020-09-22 13:50:00,47.35,47.35,47.28,47.32,8934.0,41.5025,41.5025,41.4412,41.4762,8934.0
2020-09-22 13:55:00,47.32,47.34,47.27,47.32,10582.0,41.4762,41.4938,41.4324,41.4762,10582.0
2020-09-22 14:00:00,47.33,47.45,47.33,47.44,7927.0,41.485,41.5902,41.485,41.5814,7927.0
2020-09-22 14:05:00,47.44,47.45,47.37,47.39,11149.0,41.5814,41.5902,41.5201,41.5376,11149.0
2020-09-22 14:10:00,47.38,47.39,47.34,47.36,13813.0,41.5288,41.5376,41.4938,41.5113,13813.0
2020-09-22 14:15:00,47.36,47.39,47.34,47.38,7814.0,41.5113,41.5376,41.4938,41.5288,7814.0
2020-09-22 14:20:00,47.37,47.37,47.29,47.32,7833.0,41.5201,41.5201,41.4499,41.4762,7833.0
2020-09-22 14:25:00,47.34,47.38,47.32,47.32,9615.0,41.4938,41.5288,41.4762,41.4762,9615.0
2020-09-22 14:30:00,47.34,47.37,47.33,47.34,9360.0,41.4938,41.5201,41.485,41.4938,9360.0
2020-09-22 14:35:00,47.32,47.37,47.32,47.34,12635.0,41.4762,41.5201,41.4762,41.4938,12635.0
2020-09-22 14:40:00,47.34,47.44,47.33,47.43,10837.0,41.4938,41.5814,41.485,41.5726,10837.0
2020-09-22 14:45:00,47.43,47.48,47.42,47.42,11851.0,41.5726,41.6165,41.5639,41.5639,11851.0
2020-09-22 14:50:00,47.41,47.42,47.37,47.38,6131.0,41.5551,41.5639,41.5201,41.5288,6131.0
2020-09-22 14:55:00,47.38,47.42,47.37,47.38,17061.0,41.5288,41.5639,41.5201,41.5288,17061.0
2020-09-22 15:00:00,47.38,47.38,47.32,47.34,14921.0,41.5288,41.5288,41.4762,41.4938,14921.0
2020-09-22 15:05:00,47.34,47.37,47.32,47.33,7399.0,41.4938,41.5201,41.4762,41.485,7399.0
2020-09-22 15:10:00,47.34,47.35,47.24,47.25,17987.0,41.4938,41.5025,41.4061,41.4149,17987.0
2020-09-22 15:15:00,47.23,47.31,47.21,47.29,12358.0,41.3973,41.4675,41.3798,41.4499,12358.0
2020-09-22 15:20:00,47.29,47.29,47.23,47.26,14483.0,41.4499,41.4499,41.3973,41.4236,14483.0
2020-09-22 15:25:00,47.27,47.34,47.24,47.27,13606.0,41.4324,41.4938,41.4061,41.4324,13606.0
2020-09-22 15:30:00,47.27,47.28,47.19,47.24,25224.0,41.4324,41.4412,41.3623,41.4061,25224.0
2020-09-22 15:35:00,47.23,47.26,47.19,47.23,19467.0,41.3973,41.4236,41.3623,41.3973,19467.0
2020-09-22 15:40:00,47.22,47.24,47.19,47.23,18781.0,41.3886,41.4061,41.3623,41.3973,18781.0
2020-09-22 15:45:00,47.23,47.31,47.19,47.31,31126.0,41.3973,41.4675,41.3623,41.4675,31126.0
2020-09-22 15:50:00,47.32,47.32,47.19,47.22,48196.0,41.4762,41.4762,41.3623,41.3886,48196.0
2020-09-22 15:55:00,47.21,47.23,47.07,47.07,156226.0,41.3798,41.3973,41.2571,41.2571,156226.0
2020-09-23 09:30:00,47.2,47.21,46.95,47.03,24593.0,41.371,41.3798,41.1519,41.222,24593.0
2020-09-23 09:35:00,47.06,47.1,46.95,47.06,12329.0,41.2483,41.2834,41.1519,41.2483,12329.0
2020-09-23 09:40:00,47.09,47.21,46.92,47.02,15707.0,41.2746,41.3798,41.1256,41.2133,15707.0
2020-09-23 09:45:00,47.03,47.07,46.95,47.04,15901.0,41.222,41.2571,41.1519,41.2308,15901.0
2020-09-23 09:50:00,47.04,47.06,46.89,46.91,13567.0,41.2308,41.2483,41.0993,41.1169,13567.0
2020-09-23 09:55:00,46.91,46.97,46.84,46.94,11338.0,41.1169,41.1694,41.0555,41.1432,11338.0
2020-09-23 10:00:00,46.94,46.95,46.85,46.93,13581.0,41.1432,41.1519,41.0643,41.1344,13581.0
2020-09-23 10:05:00,46.91,46.92,46.86,46.88,11544.0,41.1169,41.1256,41.073,41.0906,11544.0
2020-09-23 10:10:00,46.87,46.89,46.78,46.86,23429.0,41.0818,41.0993,41.0029,41.073,23429.0
2020-09-23 10:15:00,46.85,46.87,46.75,46.8,15943.0,41.0643,41.0818,40.9766,41.0204,15943.0
2020-09-23 10:20:00,46.81,46.85,46.75,46.83,12416.0,41.0292,41.0643,40.9766,41.0467,12416.0
2020-09-23 10:25:00,46.83,46.87,46.71,46.73,8487.0,41.0467,41.0818,40.9416,40.9591,8487.0
2020-09-23 10:30:00,46.73,46.75,46.63,46.65,9848.0,40.9591,40.9766,40.8714,40.889,9848.0
2020-09-23 10:35:00,46.66,46.66,46.51,46.56,16029.0,40.8977,40.8977,40.7663,40.8101,16029.0
2020-09-23 10:40:00,46.55,46.7,46.54,46.67,15695.0,40.8013,40.9328,40.7926,40.9065,15695.0
2020-09-23 10:45:00,46.67,46.75,46.62,46.74,23659.0,40.9065,40.9766,40.8627,40.9679,23659.0
2020-09-23 10:50:00,46.74,46.75,46.67,46.75,14819.0,40.9679,40.9766,40.9065,40.9766,14819.0
2020-09-23 10:55:00,46.75,46.86,46.74,46.8,21401.0,40.9766,41.073,40.9679,41.0204,21401.0
2020-09-23 11:00:00,46.8,46.88,46.77,46.86,16780.0,41.0204,41.0906,40.9941,41.073,16780.0
2020-09-23 11:05:00,46.86,46.9,46.83,46.89,18976.0,41.073,41.1081,41.0467,41.0993,18976.0
2020-09-23 11:10:00,46.91,46.94,46.83,46.85,27413.0,41.1169,41.1432,41.0467,41.0643,27413.0
2020-09-23 11:15:00,46.86,46.88,46.76,46.82,15646.0,41.073,41.0906,40.9854,41.038,15646.0
2020-09-23 11:20:00,46.82,46.83,46.69,46.7,12352.0,41.038,41.0467,40.924,40.9328,12352.0
2020-09-23 11:25:00,46.69,46.73,46.63,46.65,15255.0,40.924,40.9591,40.8714,40.889,15255.0
2020-09-23 11:30:00,46.66,46.7,46.58,46.61,17897.0,40.8977,40.9328,40.8276,40.8539,17897.0
2020-09-23 11:35:00,46.61,46.67,46.58,46.64,17137.0,40.8539,40.9065,40.8276,40.8802,17137.0
2020-09-23 11:40:00,46.66,46.74,46.65,46.73,29781.0,40.8977,40.9679,40.889,40.9591,29781.0
2020-09-23 11:45:00,46.72,46.73,46.62,46.64,33704.0,40.9503,40.9591,40.8627,40.8802,33704.0
2020-09-23 11:50:00,46.63,46.63,46.46,46.48,18551.0,40.8714,40.8714,40.7224,40.74,18551.0
2020-09-23 11:55:00,46.45,46.52,46.43,46.48,16029.0,40.7137,40.775,40.6961,40.74,16029.0
2020-09-23 12:00:00,46.47,46.55,46.44,46.46,17133.0,40.7312,40.8013,40.7049,40.7224,17133.0
2020-09-23 12:05:00,46.47,46.5,46.42,46.45,10466.0,40.7312,40.7575,40.6874,40.7137,10466.0
2020-09-23 12:10:00,46.46,46.49,46.41,46.42,5419.0,40.7224,40.7487,40.6786,40.6874,5419.0
2020-09-23 12:15:00,46.42,46.57,46.4,46.55,24473.0,40.6874,40.8188,40.6698,40.8013,24473.0
2020-09-23 12:20:00,46.55,46.57,46.51,46.51,9345.0,40.8013,40.8188,40.7663,40.7663,9345.0
2020-09-23 12:25:00,46.54,46.6,46.54,46.57,6921.0,40.7926,40.8451,40.7926,40.8188,6921.0
2020-09-23 12:30:00,46.59,46.71,46.58,46.69,14603.0,40.8364,40.9416,40.8276,40.924,14603.0
2020-09-23 12:35:00,46.69,46.77,46.68,46.75,10412.0,40.924,40.9941,40.9153,40.9766,10412.0
2020-09-23 12:40:00,46.76,46.79,46.73,46.74,10064.0,40.9854,41.0117,40.9591,40.9679,10064.0
2020-09-23 12:45:00,46.73,46.77,46.71,46.73,6532.0,40.9591,40.9941,40.9416,40.9591,6532.0
2020-09-23 12:50:00,46.71,46.75,46.68,46.75,10551.0,40.9416,40.9766,40.9153,40.9766,10551.0
2020-09-23 12:55:00,46.75,46.76,46.68,46.72,5591.0,40.9766,40.9854,40.9153,40.9503,5591.0
2020-09-23 13:00:00,46.71,46.72,46.67,46.68,7840.0,40.9416,40.9503,40.9065,40.9153,7840.0
2020-09-23 13:05:00,46.67,46.7,46.66,46.69,15526.0,40.9065,40.9328,40.8977,40.924,15526.0
2020-09-23 13:10:00,46.69,46.69,46.55,46.57,14914.0,40.924,40.924,40.8013,40.8188,14914.0
2020-09-23 13:15:00,46.57,46.57,46.51,46.54,8556.0,40.8188,40.8188,40.7663,40.7926,8556.0
2020-09-23 13:20:00,46.54,46.6,46.54,46.58,8621.0,40.7926,40.8451,40.7926,40.8276,8621.0
2020-09-23 13:25:00,46.57,46.57,46.5,46.5,22871.0,40.8188,40.8188,40.7575,40.7575,22871.0
2020-09-23 13:30:00,46.49,46.5,46.45,46.46,12192.0,40.7487,40.7575,40.7137,40.7224,12192.0
2020-09-23 13:35:00,46.45,46.5,46.43,46.5,11771.0,40.7137,40.7575,40.6961,40.7575,11771.0
2020-09-23 13:40:00,46.49,46.5,46.41,46.41,11553.0,40.7487,40.7575,40.6786,40.6786,11553.0
2020-09-23 13:45:00,46.4,46.41,46.34,46.35,23247.0,40.6698,40.6786,40.6173,40.626,23247.0
2020-09-23 13:50:00,46.35,46.37,46.28,46.32,9299.0,40.626,40.6435,40.5647,40.5997,9299.0
2020-09-23 13:55:00,46.32,46.39,46.29,46.36,8199.0,40.5997,40.6611,40.5734,40.6348,8199.0
2020-09-23 14:00:00,46.35,46.36,46.28,46.3,20111.0,40.626,40.6348,40.5647,40.5822,20111.0
2020-09-23 14:05:00,46.3,46.4,46.28,46.29,16685.0,40.5822,40.6698,40.5647,40.5734,16685.0
2020-09-23 14:10:00,46.28,46.32,46.25,46.28,14024.0,40.5647,40.5997,40.5384,40.5647,14024.0
2020-09-23 14:15:00,46.27,46.27,46.01,46.03,18135.0,40.5559,40.5559,40.328,40.3455,18135.0
2020-09-23 14:20:00,46.03,46.06,45.93,45.94,26515.0,40.3455,40.3718,40.2579,40.2666,26515.0
2020-09-23 14:25:00,45.94,45.96,45.88,45.92,17830.0,40.2666,40.2842,40.2141,40.2491,17830.0
2020-09-23 14:30:00,45.93,45.95,45.87,45.95,12545.0,40.2579,40.2754,40.2053,40.2754,12545.0
2020-09-23 14:35:00,45.96,45.96,45.9,45.91,11062.0,40.2842,40.2842,40.2316,40.2404,11062.0
2020-09-23 14:40:00,45.9,45.92,45.82,45.84,12226.0,40.2316,40.2491,40.1615,40.179,12226.0
2020-09-23 14:45:00,45.85,45.85,45.81,45.84,11775.0,40.1878,40.1878,40.1527,40.179,11775.0
2020-09-23 14:50:00,45.85,45.95,45.8,45.8,12129.0,40.1878,40.2754,40.1439,40.1439,12129.0
2020-09-23 14:55:00,45.8,45.83,45.71,45.75,27763.0,40.1439,40.1702,40.0651,40.1001,27763.0
2020-09-23 15:00:00,45.76,45.83,45.73,45.74,35276.0,40.1089,40.1702,40.0826,40.0913,35276.0
2020-09-23 15:05:00,45.75,45.77,45.68,45.72,28204.0,40.1001,40.1176,40.0388,40.0738,28204.0
2020-09-23 15:10:00,45.72,45.78,45.7,45.73,16268.0,40.0738,40.1264,40.0563,40.0826,16268.0
2020-09-23 15:15:00,45.72,45.72,45.6,45.72,25744.0,40.0738,40.0738,39.9686,40.0738,25744.0
2020-09-23 15:20:00,45.72,45.72,45.53,45.55,28068.0,40.0738,40.0738,39.9073,39.9248,28068.0
2020-09-23 15:25:00,45.55,45.64,45.53,45.61,23253.0,39.9248,40.0037,39.9073,39.9774,23253.0
2020-09-23 15:30:00,45.6,45.63,45.53,45.56,32096.0,39.9686,39.9949,39.9073,39.9336,32096.0
2020-09-23 15:35:00,45.57,45.58,45.52,45.57,27022.0,39.9423,39.9511,39.8985,39.9423,27022.0
2020-09-23 15:40:00,45.57,45.61,45.51,45.55,38039.0,39.9423,39.9774,39.8898,39.9248,38039.0
2020-09-23 15:45:00,45.55,45.56,45.4,45.44,72999.0,39.9248,39.9336,39.7933,39.8284,72999.0
2020-09-23 15:50:00,45.42,45.5,45.36,45.39,79506.0,39.8109,39.881,39.7583,39.7846,79506.0
2020-09-23 15:55:00,45.39,45.39,45.24,45.25,230123.0,39.7846,39.7846,39.6531,39.6619,230123.0
2020-09-24 09:30:00,45.5,45.76,45.5,45.7,127018.0,39.881,40.1089,39.881,40.0563,127018.0
2020-09-24 09:35:00,45.66,45.74,45.36,45.44,33346.0,40.0212,40.0913,39.7583,39.8284,33346.0
2020-09-24 09:40:00,45.41,45.44,45.29,45.4,44673.0,39.8021,39.8284,39.6969,39.7933,44673.0
2020-09-24 09:45:00,45.4,45.61,45.31,45.54,38915.0,39.7933,39.9774,39.7145,39.916,38915.0
2020-09-24 09:50:00,45.55,45.84,45.47,45.83,45802.0,39.9248,40.179,39.8547,40.1702,45802.0
2020-09-24 09:55:00,45.82,45.83,45.48,45.48,25363.0,40.1615,40.1702,39.8635,39.8635,25363.0
2020-09-24 10:00:00,45.46,45.78,45.46,45.78,64684.0,39.8459,40.1264,39.8459,40.1264,64684.0
2020-09-24 10:05:00,45.8,46.03,45.78,45.98,30971.0,40.1439,40.3455,40.1264,40.3017,30971.0
2020-09-24 10:10:00,45.99,46.03,45.89,46.02,14760.0,40.3105,40.3455,40.2228,40.3368,14760.0
2020-09-24 10:15:00,46.02,46.07,45.96,46.02,19131.0,40.3368,40.3806,40.2842,40.3368,19131.0
2020-09-24 10:20:00,46.0,46.16,45.96,45.96,20592.0,40.3192,40.4595,40.2842,40.2842,20592.0
2020-09-24 10:25:00,45.96,46.01,45.92,45.92,18303.0,40.2842,40.328,40.2491,40.2491,18303.0
2020-09-24 10:30:00,45.93,45.96,45.79,45.81,16227.0,40.2579,40.2842,40.1352,40.1527,16227.0
2020-09-24 10:35:00,45.82,45.82,45.65,45.7,25692.0,40.1615,40.1615,40.0125,40.0563,25692.0
2020-09-24 10:40:00,45.68,45.74,45.63,45.63,49375.0,40.0388,40.0913,39.9949,39.9949,49375.0
2020-09-24 10:45:00,45.64,45.74,45.62,45.63,22837.0,40.0037,40.0913,39.9862,39.9949,22837.0
2020-09-24 10:50:00,45.64,45.69,45.57,45.64,17156.0,40.0037,40.0475,39.9423,40.0037,17156.0
2020-09-24 10:55:00,45.63,45.68,45.44,45.64,25963.0,39.9949,40.0388,39.8284,40.0037,25963.0
2020-09-24 11:00:00,45.64,45.66,45.48,45.48,9777.0,40.0037,40.0212,39.8635,39.8635,9777.0
2020-09-24 11:05:00,45.48,45.5,45.28,45.31,40468.0,39.8635,39.881,39.6882,39.7145,40468.0
2020-09-24 11:10:00,45.32,45.39,45.04,45.21,89485.0,39.7232,39.7846,39.4778,39.6268,89485.0
2020-09-24 11:15:00,45.21,45.23,45.09,45.16,26193.0,39.6268,39.6443,39.5216,39.583,26193.0
2020-09-24 11:20:00,45.15,45.25,45.12,45.19,25372.0,39.5742,39.6619,39.5479,39.6093,25372.0
2020-09-24 11:25:00,45.19,45.21,44.84,44.85,98721.0,39.6093,39.6268,39.3025,39.3113,98721.0
2020-09-24 11:30:00,44.85,45.31,44.65,45.31,185178.0,39.3113,39.7145,39.136,39.7145,185178.0
2020-09-24 11:35:00,45.31,45.54,45.1,45.54,68273.0,39.7145,39.916,39.5304,39.916,68273.0
2020-09-24 11:40:00,45.54,45.77,45.54,45.65,35081.0,39.916,40.1176,39.916,40.0125,35081.0
2020-09-24 11:45:00,45.65,45.65,45.56,45.58,36236.0,40.0125,40.0125,39.9336,39.9511,36236.0
2020-09-24 11:50:00,45.61,45.7,45.61,45.69,15112.0,39.9774,40.0563,39.9774,40.0475,15112.0
2020-09-24 11:55:00,45.71,45.86,45.67,45.8,21389.0,40.0651,40.1965,40.03,40.1439,21389.0
2020-09-24 12:00:00,45.8,45.85,45.77,45.82,11064.0,40.1439,40.1878,40.1176,40.1615,11064.0
2020-09-24 12:05:00,45.82,45.94,45.79,45.93,16092.0,40.1615,40.2666,40.1352,40.2579,16092.0
2020-09-24 12:10:00,45.94,45.94,45.86,45.86,18666.0,40.2666,40.2666,40.1965,40.1965,18666.0
2020-09-24 12:15:00,45.86,45.95,45.84,45.85,10661.0,40.1965,40.2754,40.179,40.1878,10661.0
2020-09-24 12:20:00,45.87,45.9,45.76,45.76,10810.0,40.2053,40.2316,40.1089,40.1089,10810.0
2020-09-24 12:25:00,45.77,46.01,45.77,46.01,14486.0,40.1176,40.328,40.1176,40.328,14486.0
2020-09-24 12:30:00,46.01,46.03,45.75,45.75,27176.0,40.328,40.3455,40.1001,40.1001,27176.0
2020-09-24 12:35:00,45.77,45.85,45.76,45.81,14592.0,40.1176,40.1878,40.1089,40.1527,14592.0
2020-09-24 12:40:00,45.81,45.87,45.76,45.83,18226.0,40.1527,40.2053,40.1089,40.1702,18226.0
2020-09-24 12:45:00,45.82,45.88,45.82,45.83,7835.0,40.1615,40.2141,40.1615,40.1702,7835.0
2020-09-24 12:50:00,45.84,45.88,45.8,45.87,9276.0,40.179,40.2141,40.1439,40.2053,9276.0
2020-09-24 12:55:00,45.88,45.96,45.87,45.91,7242.0,40.2141,40.2842,40.2053,40.2404,7242.0
2020-09-24 13:00:00,45.93,46.01,45.93,46.0,4506.0,40.2579,40.328,40.2579,40.3192,4506.0
2020-09-24 13:05:00,45.98,46.02,45.96,45.98,7895.0,40.3017,40.3368,40.2842,40.3017,7895.0
2020-09-24 13:10:00,45.98,46.12,45.98,46.1,6500.0,40.3017,40.4244,40.3017,40.4069,6500.0
2020-09-24 13:15:00,46.12,46.18,46.08,46.08,20735.0,40.4244,40.477,40.3894,40.3894,20735.0
2020-09-24 13:20:00,46.09,46.23,46.08,46.18,10051.0,40.3981,40.5208,40.3894,40.477,10051.0
2020-09-24 13:25:00,46.18,46.21,46.14,46.18,7794.0,40.477,40.5033,40.442,40.477,7794.0
2020-09-24 13:30:00,46.18,46.21,46.17,46.2,6199.0,40.477,40.5033,40.4682,40.4945,6199.0
2020-09-24 13:35:00,46.2,46.22,46.11,46.19,11429.0,40.4945,40.5121,40.4157,40.4858,11429.0
2020-09-24 13:40:00,46.19,46.21,46.12,46.15,14262.0,40.4858,40.5033,40.4244,40.4507,14262.0
2020-09-24 13:45:00,46.16,46.2,46.13,46.13,7977.0,40.4595,40.4945,40.4332,40.4332,7977.0
2020-09-24 13:50:00,46.13,46.2,46.11,46.18,14562.0,40.4332,40.4945,40.4157,40.477,14562.0
2020-09-24 13:55:00,46.17,46.17,46.09,46.1,9777.0,40.4682,40.4682,40.3981,40.4069,9777.0
2020-09-24 14:00:00,46.12,46.14,46.07,46.14,8862.0,40.4244,40.442,40.3806,40.442,8862.0
2020-09-24 14:05:00,46.13,46.19,46.09,46.18,8262.0,40.4332,40.4858,40.3981,40.477,8262.0
2020-09-24 14:10:00,46.18,46.19,46.14,46.17,8295.0,40.477,40.4858,40.442,40.4682,8295.0
2020-09-24 14:15:00,46.18,46.19,45.96,45.98,17428.0,40.477,40.4858,40.2842,40.3017,17428.0
2020-09-24 14:20:00,45.98,45.98,45.9,45.95,8159.0,40.3017,40.3017,40.2316,40.2754,8159.0
2020-09-24 14:25:00,45.94,46.0,45.91,45.96,11936.0,40.2666,40.3192,40.2404,40.2842,11936.0
2020-09-24 14:30:00,45.97,46.05,45.95,46.03,11207.0,40.2929,40.3631,40.2754,40.3455,11207.0
2020-09-24 14:35:00,46.03,46.04,45.96,46.0,11335.0,40.3455,40.3543,40.2842,40.3192,11335.0
2020-09-24 14:40:00,46.01,46.07,45.99,46.02,12380.0,40.328,40.3806,40.3105,40.3368,12380.0
2020-09-24 14:45:00,46.03,46.04,45.91,45.91,15857.0,40.3455,40.3543,40.2404,40.2404,15857.0
2020-09-24 14:50:00,45.91,45.94,45.82,45.86,11158.0,40.2404,40.2666,40.1615,40.1965,11158.0
2020-09-24 14:55:00,45.85,45.86,45.72,45.72,15177.0,40.1878,40.1965,40.0738,40.0738,15177.0
2020-09-24 15:00:00,45.73,45.8,45.68,45.68,18561.0,40.0826,40.1439,40.0388,40.0388,18561.0
2020-09-24 15:05:00,45.69,45.8,45.69,45.78,13667.0,40.0475,40.1439,40.0475,40.1264,13667.0
2020-09-24 15:10:00,45.76,45.87,45.73,45.84,13308.0,40.1089,40.2053,40.0826,40.179,13308.0
2020-09-24 15:15:00,45.85,45.89,45.76,45.76,19179.0,40.1878,40.2228,40.1089,40.1089,19179.0
2020-09-24 15:20:00,45.77,45.77,45.66,45.68,17751.0,40.1176,40.1176,40.0212,40.0388,17751.0
2020-09-24 15:25:00,45.69,45.73,45.65,45.71,16828.0,40.0475,40.0826,40.0125,40.0651,16828.0
2020-09-24 15:30:00,45.71,45.74,45.65,45.72,17356.0,40.0651,40.0913,40.0125,40.0738,17356.0
2020-09-24 15:35:00,45.71,45.83,45.64,45.83,22669.0,40.0651,40.1702,40.0037,40.1702,22669.0
2020-09-24 15:40:00,45.83,45.86,45.78,45.79,22696.0,40.1702,40.1965,40.1264,40.1352,22696.0
2020-09-24 15:45:00,45.78,45.94,45.78,45.82,44383.0,40.1264,40.2666,40.1264,40.1615,44383.0
2020-09-24 15:50:00,45.84,45.9,45.79,45.89,45944.0,40.179,40.2316,40.1352,40.2228,45944.0
2020-09-24 15:55:00,45.89,45.91,45.78,45.81,136029.0,40.2228,40.2404,40.1264,40.1527,136029.0
2020-09-25 09:30:00,46.7,47.14,46.28,46.87,93528.0,40.9328,41.3185,40.5647,41.0818,93528.0
2020-09-25 09:35:00,46.84,47.03,46.56,46.9,32558.0,41.0555,41.222,40.8101,41.1081,32558.0
2020-09-25 09:40:00,46.89,47.07,46.89,46.92,18292.0,41.0993,41.2571,41.0993,41.1256,18292.0
2020-09-25 09:45:00,46.9,46.91,46.5,46.58,25699.0,41.1081,41.1169,40.7575,40.8276,25699.0
2020-09-25 09:50:00,46.6,46.8,46.5,46.73,13153.0,40.8451,41.0204,40.7575,40.9591,13153.0
2020-09-25 09:55:00,46.73,46.79,46.57,46.73,15673.0,40.9591,41.0117,40.8188,40.9591,15673.0
2020-09-25 10:00:00,46.74,46.81,46.7,46.72,23181.0,40.9679,41.0292,40.9328,40.9503,23181.0
2020-09-25 10:05:00,46.69,46.88,46.69,46.85,27020.0,40.924,41.0906,40.924,41.0643,27020.0
2020-09-25 10:10:00,46.86,46.91,46.69,46.77,136882.0,41.073,41.1169,40.924,40.9941,136882.0
2020-09-25 10:15:00,46.75,47.29,46.72,47.25,55799.0,40.9766,41.4499,40.9503,41.4149,55799.0
2020-09-25 10:20:00,47.19,47.26,47.15,47.16,24853.0,41.3623,41.4236,41.3272,41.336,24853.0
2020-09-25 10:25:00,47.15,47.23,47.06,47.19,20939.0,41.3272,41.3973,41.2483,41.3623,20939.0
2020-09-25 10:30:00,47.19,47.2,47.02,47.02,29262.0,41.3623,41.371,41.2133,41.2133,29262.0
2020-09-25 10:35:00,46.99,47.24,46.98,47.24,20319.0,41.187,41.4061,41.1782,41.4061,20319.0
2020-09-25 10:40:00,47.25,47.35,47.08,47.12,50848.0,41.4149,41.5025,41.2659,41.3009,50848.0
2020-09-25 10:45:00,47.11,47.19,47.09,47.12,16470.0,41.2922,41.3623,41.2746,41.3009,16470.0
2020-09-25 10:50:00,47.14,47.21,47.09,47.21,21706.0,41.3185,41.3798,41.2746,41.3798,21706.0
2020-09-25 10:55:00,47.19,47.19,46.99,47.02,20996.0,41.3623,41.3623,41.187,41.2133,20996.0
2020-09-25 11:00:00,47.03,47.07,46.99,47.02,17166.0,41.222,41.2571,41.187,41.2133,17166.0
2020-09-25 11:05:00,47.04,47.06,46.94,46.95,21229.0,41.2308,41.2483,41.1432,41.1519,21229.0
2020-09-25 11:10:00,46.93,47.01,46.89,46.94,19302.0,41.1344,41.2045,41.0993,41.1432,19302.0
2020-09-25 11:15:00,46.94,47.07,46.9,47.07,17854.0,41.1432,41.2571,41.1081,41.2571,17854.0
2020-09-25 11:20:00,47.06,47.1,47.0,47.07,12099.0,41.2483,41.2834,41.1957,41.2571,12099.0
2020-09-25 11:25:00,47.08,47.09,47.0,47.04,14867.0,41.2659,41.2746,41.1957,41.2308,14867.0
2020-09-25 11:30:00,47.03,47.04,46.96,47.02,10650.0,41.222,41.2308,41.1607,41.2133,10650.0
2020-09-25 11:35:00,47.02,47.02,46.92,46.94,10124.0,41.2133,41.2133,41.1256,41.1432,10124.0
2020-09-25 11:40:00,46.95,47.01,46.76,46.79,20184.0,41.1519,41.2045,40.9854,41.0117,20184.0
2020-09-25 11:45:00,46.77,46.84,46.77,46.83,20587.0,40.9941,41.0555,40.9941,41.0467,20587.0
2020-09-25 11:50:00,46.84,46.86,46.79,46.84,14056.0,41.0555,41.073,41.0117,41.0555,14056.0
2020-09-25 11:55:00,46.84,46.9,46.79,46.79,39515.0,41.0555,41.1081,41.0117,41.0117,39515.0
2020-09-25 12:00:00,46.79,46.82,46.66,46.71,28729.0,41.0117,41.038,40.8977,40.9416,28729.0
2020-09-25 12:05:00,46.71,46.87,46.71,46.87,13231.0,40.9416,41.0818,40.9416,41.0818,13231.0
2020-09-25 12:10:00,46.88,46.99,46.86,46.96,16669.0,41.0906,41.187,41.073,41.1607,16669.0
2020-09-25 12:15:00,46.97,47.08,46.94,46.99,13931.0,41.1694,41.2659,41.1432,41.187,13931.0
2020-09-25 12:20:00,46.98,46.98,46.91,46.95,17018.0,41.1782,41.1782,41.1169,41.1519,17018.0
2020-09-25 12:25:00,46.94,46.94,46.85,46.92,19110.0,41.1432,41.1432,41.0643,41.1256,19110.0
2020-09-25 12:30:00,46.93,46.95,46.74,46.81,13433.0,41.1344,41.1519,40.9679,41.0292,13433.0
2020-09-25 12:35:00,46.8,46.9,46.79,46.9,15879.0,41.0204,41.1081,41.0117,41.1081,15879.0
2020-09-25 12:40:00,46.91,46.94,46.87,46.88,13226.0,41.1169,41.1432,41.0818,41.0906,13226.0
2020-09-25 12:45:00,46.88,46.95,46.87,46.9,15237.0,41.0906,41.1519,41.0818,41.1081,15237.0
2020-09-25 12:50:00,46.89,47.02,46.89,47.02,28066.0,41.0993,41.2133,41.0993,41.2133,28066.0
2020-09-25 12:55:00,47.03,47.06,46.99,46.99,7708.0,41.222,41.2483,41.187,41.187,7708.0
2020-09-25 13:00:00,46.98,47.0,46.9,46.91,15155.0,41.1782,41.1957,41.1081,41.1169,15155.0
2020-09-25 13:05:00,46.92,46.98,46.88,46.94,14396.0,41.1256,41.1782,41.0906,41.1432,14396.0
2020-09-25 13:10:00,46.94,46.97,46.92,46.94,11491.0,41.1432,41.1694,41.1256,41.1432,11491.0
2020-09-25 13:15:00,46.93,47.01,46.92,47.0,16842.0,41.1344,41.2045,41.1256,41.1957,16842.0
2020-09-25 13:20:00,47.0,47.12,47.0,47.09,10827.0,41.1957,41.3009,41.1957,41.2746,10827.0
2020-09-25 13:25:00,47.1,47.15,47.09,47.12,10462.0,41.2834,41.3272,41.2746,41.3009,10462.0
2020-09-25 13:30:00,47.13,47.17,47.11,47.17,9529.0,41.3097,41.3448,41.2922,41.3448,9529.0
2020-09-25 13:35:00,47.17,47.18,47.13,47.14,6766.0,41.3448,41.3535,41.3097,41.3185,6766.0
2020-09-25 13:40:00,47.14,47.22,47.13,47.19,12113.0,41.3185,41.3886,41.3097,41.3623,12113.0
2020-09-25 13:45:00,47.19,47.23,47.16,47.18,18477.0,41.3623,41.3973,41.336,41.3535,18477.0
2020-09-25 13:50:00,47.19,47.27,47.19,47.23,18985.0,41.3623,41.4324,41.3623,41.3973,18985.0
2020-09-25 13:55:00,47.23,47.28,47.22,47.26,13876.0,41.3973,41.4412,41.3886,41.4236,13876.0
2020-09-25 14:00:00,47.25,47.27,47.23,47.27,13667.0,41.4149,41.4324,41.3973,41.4324,13667.0
2020-09-25 14:05:00,47.27,47.33,47.23,47.32,34161.0,41.4324,41.485,41.3973,41.4762,34161.0
2020-09-25 14:10:00,47.33,47.37,47.28,47.29,21026.0,41.485,41.5201,41.4412,41.4499,21026.0
2020-09-25 14:15:00,47.29,47.43,47.28,47.42,13584.0,41.4499,41.5726,41.4412,41.5639,13584.0
2020-09-25 14:20:00,47.41,47.42,47.34,47.41,10606.0,41.5551,41.5639,41.4938,41.5551,10606.0
2020-09-25 14:25:00,47.42,47.45,47.39,47.42,16646.0,41.5639,41.5902,41.5376,41.5639,16646.0
2020-09-25 14:30:00,47.43,47.47,47.33,47.33,14456.0,41.5726,41.6077,41.485,41.485,14456.0
2020-09-25 14:35:00,47.33,47.41,47.32,47.41,9138.0,41.485,41.5551,41.4762,41.5551,9138.0
2020-09-25 14:40:00,47.42,47.47,47.35,47.35,12804.0,41.5639,41.6077,41.5025,41.5025,12804.0
2020-09-25 14:45:00,47.35,47.44,47.35,47.35,12011.0,41.5025,41.5814,41.5025,41.5025,12011.0
2020-09-25 14:50:00,47.34,47.51,47.34,47.51,17247.0,41.4938,41.6428,41.4938,41.6428,17247.0
2020-09-25 14:55:00,47.52,47.57,47.48,47.51,20707.0,41.6515,41.6954,41.6165,41.6428,20707.0
2020-09-25 15:00:00,47.51,47.58,47.49,47.49,12663.0,41.6428,41.7041,41.6252,41.6252,12663.0
2020-09-25 15:05:00,47.49,47.61,47.49,47.6,14297.0,41.6252,41.7304,41.6252,41.7216,14297.0
2020-09-25 15:10:00,47.6,47.67,47.54,47.55,23685.0,41.7216,41.783,41.6691,41.6778,23685.0
2020-09-25 15:15:00,47.56,47.68,47.56,47.68,16540.0,41.6866,41.7918,41.6866,41.7918,16540.0
2020-09-25 15:20:00,47.67,47.68,47.6,47.6,15604.0,41.783,41.7918,41.7216,41.7216,15604.0
2020-09-25 15:25:00,47.59,47.65,47.56,47.61,12346.0,41.7129,41.7655,41.6866,41.7304,12346.0
2020-09-25 15:30:00,47.6,47.6,47.35,47.37,25116.0,41.7216,41.7216,41.5025,41.5201,25116.0
2020-09-25 15:35:00,47.36,47.42,47.29,47.3,31516.0,41.5113,41.5639,41.4499,41.4587,31516.0
2020-09-25 15:40:00,47.31,47.36,47.22,47.35,22095.0,41.4675,41.5113,41.3886,41.5025,22095.0
2020-09-25 15:45:00,47.34,47.44,47.31,47.44,35147.0,41.4938,41.5814,41.4675,41.5814,35147.0
2020-09-25 15:50:00,47.44,47.44,47.33,47.4,57773.0,41.5814,41.5814,41.485,41.5463,57773.0
2020-09-25 15:55:00,47.39,47.5,47.35,47.43,137624.0,41.5376,41.634,41.5025,41.5726,137624.0
2020-09-28 09:30:00,47.97,48.4,47.97,48.28,51638.0,42.046,42.4229,42.046,42.3177,51638.0
2020-09-28 09:35:00,48.34,48.54,47.84,47.91,25762.0,42.3703,42.5456,41.932,41.9934,25762.0
2020-09-28 09:40:00,47.89,47.93,47.67,47.8,29534.0,41.9758,42.0109,41.783,41.8969,29534.0
2020-09-28 09:45:00,47.82,48.03,47.75,47.95,29383.0,41.9145,42.0985,41.8531,42.0284,29383.0
2020-09-28 09:50:00,47.95,48.02,47.8,47.89,34812.0,42.0284,42.0898,41.8969,41.9758,34812.0
2020-09-28 09:55:00,47.91,47.98,47.83,47.98,12769.0,41.9934,42.0547,41.9232,42.0547,12769.0
2020-09-28 10:00:00,47.97,47.98,47.68,47.7,21260.0,42.046,42.0547,41.7918,41.8093,21260.0
2020-09-28 10:05:00,47.76,47.81,47.66,47.74,22090.0,41.8619,41.9057,41.7742,41.8444,22090.0
2020-09-28 10:10:00,47.74,47.89,47.74,47.88,15265.0,41.8444,41.9758,41.8444,41.9671,15265.0
2020-09-28 10:15:00,47.89,48.01,47.88,47.98,19542.0,41.9758,42.081,41.9671,42.0547,19542.0
2020-09-28 10:20:00,47.96,48.25,47.93,48.25,45760.0,42.0372,42.2914,42.0109,42.2914,45760.0
2020-09-28 10:25:00,48.23,48.37,48.15,48.17,29668.0,42.2738,42.3966,42.2037,42.2213,29668.0
2020-09-28 10:30:00,48.18,48.23,48.06,48.06,7968.0,42.23,42.2738,42.1248,42.1248,7968.0
2020-09-28 10:35:00,48.08,48.09,47.85,47.86,15545.0,42.1424,42.1511,41.9408,41.9495,15545.0
2020-09-28 10:40:00,47.87,47.98,47.87,47.97,16091.0,41.9583,42.0547,41.9583,42.046,16091.0
2020-09-28 10:45:00,47.97,47.99,47.76,47.79,15639.0,42.046,42.0635,41.8619,41.8882,15639.0
2020-09-28 10:50:00,47.8,47.91,47.73,47.88,17839.0,41.8969,41.9934,41.8356,41.9671,17839.0
2020-09-28 10:55:00,47.87,47.9,47.82,47.89,18082.0,41.9583,41.9846,41.9145,41.9758,18082.0
2020-09-28 11:00:00,47.9,47.95,47.78,47.82,18586.0,41.9846,42.0284,41.8794,41.9145,18586.0
2020-09-28 11:05:00,47.81,47.85,47.73,47.74,7872.0,41.9057,41.9408,41.8356,41.8444,7872.0
2020-09-28 11:10:00,47.76,47.76,47.66,47.7,16107.0,41.8619,41.8619,41.7742,41.8093,16107.0
2020-09-28 11:15:00,47.71,47.75,47.68,47.74,7788.0,41.8181,41.8531,41.7918,41.8444,7788.0
2020-09-28 11:20:00,47.76,47.76,47.68,47.73,7553.0,41.8619,41.8619,41.7918,41.8356,7553.0
2020-09-28 11:25:00,47.75,47.8,47.66,47.73,6694.0,41.8531,41.8969,41.7742,41.8356,6694.0
2020-09-28 11:30:00,47.73,47.8,47.69,47.69,6264.0,41.8356,41.8969,41.8005,41.8005,6264.0
2020-09-28 11:35:00,47.71,47.72,47.63,47.68,6720.0,41.8181,41.8268,41.7479,41.7918,6720.0
2020-09-28 11:40:00,47.68,47.8,47.67,47.79,17838.0,41.7918,41.8969,41.783,41.8882,17838.0
2020-09-28 11:45:00,47.8,47.8,47.71,47.76,7041.0,41.8969,41.8969,41.8181,41.8619,7041.0
2020-09-28 11:50:00,47.74,47.76,47.73,47.75,9418.0,41.8444,41.8619,41.8356,41.8531,9418.0
2020-09-28 11:55:00,47.76,47.79,47.72,47.78,7287.0,41.8619,41.8882,41.8268,41.8794,7287.0
2020-09-28 12:00:00,47.79,47.79,47.67,47.79,20487.0,41.8882,41.8882,41.783,41.8882,20487.0
2020-09-28 12:05:00,47.78,47.85,47.77,47.85,9030.0,41.8794,41.9408,41.8707,41.9408,9030.0
2020-09-28 12:10:00,47.83,47.87,47.79,47.85,6055.0,41.9232,41.9583,41.8882,41.9408,6055.0
2020-09-28 12:15:00,47.86,47.86,47.72,47.74,5523.0,41.9495,41.9495,41.8268,41.8444,5523.0
2020-09-28 12:20:00,47.75,47.77,47.68,47.69,6469.0,41.8531,41.8707,41.7918,41.8005,6469.0
2020-09-28 12:25:00,47.69,47.69,47.63,47.67,5232.0,41.8005,41.8005,41.7479,41.783,5232.0
2020-09-28 12:30:00,47.68,47.69,47.65,47.65,5538.0,41.7918,41.8005,41.7655,41.7655,5538.0
2020-09-28 12:35:00,47.69,47.76,47.68,47.74,6740.0,41.8005,41.8619,41.7918,41.8444,6740.0
2020-09-28 12:40:00,47.75,47.83,47.75,47.81,8570.0,41.8531,41.9232,41.8531,41.9057,8570.0
2020-09-28 12:45:00,47.78,47.83,47.75,47.83,6428.0,41.8794,41.9232,41.8531,41.9232,6428.0
2020-09-28 12:50:00,47.84,47.85,47.79,47.82,4400.0,41.932,41.9408,41.8882,41.9145,4400.0
2020-09-28 12:55:00,47.81,47.81,47.77,47.79,2779.0,41.9057,41.9057,41.8707,41.8882,2779.0
2020-09-28 13:00:00,47.78,47.78,47.75,47.76,7134.0,41.8794,41.8794,41.8531,41.8619,7134.0
2020-09-28 13:05:00,47.73,47.73,47.66,47.69,5608.0,41.8356,41.8356,41.7742,41.8005,5608.0
2020-09-28 13:10:00,47.7,47.77,47.7,47.75,9797.0,41.8093,41.8707,41.8093,41.8531,9797.0
2020-09-28 13:15:00,47.75,47.79,47.75,47.76,5054.0,41.8531,41.8882,41.8531,41.8619,5054.0
2020-09-28 13:20:00,47.75,47.76,47.71,47.76,7549.0,41.8531,41.8619,41.8181,41.8619,7549.0
2020-09-28 13:25:00,47.77,47.78,47.69,47.71,4677.0,41.8707,41.8794,41.8005,41.8181,4677.0
2020-09-28 13:30:00,47.72,47.83,47.71,47.8,7569.0,41.8268,41.9232,41.8181,41.8969,7569.0
2020-09-28 13:35:00,47.81,47.83,47.77,47.82,4741.0,41.9057,41.9232,41.8707,41.9145,4741.0
2020-09-28 13:40:00,47.81,47.84,47.77,47.77,10546.0,41.9057,41.932,41.8707,41.8707,10546.0
2020-09-28 13:45:00,47.79,47.83,47.76,47.81,10211.0,41.8882,41.9232,41.8619,41.9057,10211.0
2020-09-28 13:50:00,47.82,47.85,47.82,47.83,3561.0,41.9145,41.9408,41.9145,41.9232,3561.0
2020-09-28 13:55:00,47.84,47.88,47.81,47.86,6622.0,41.932,41.9671,41.9057,41.9495,6622.0
2020-09-28 14:00:00,47.86,47.86,47.8,47.81,8727.0,41.9495,41.9495,41.8969,41.9057,8727.0
2020-09-28 14:05:00,47.81,47.81,47.71,47.75,9669.0,41.9057,41.9057,41.8181,41.8531,9669.0
2020-09-28 14:10:00,47.74,47.8,47.74,47.77,7903.0,41.8444,41.8969,41.8444,41.8707,7903.0
2020-09-28 14:15:00,47.78,47.84,47.78,47.79,6579.0,41.8794,41.932,41.8794,41.8882,6579.0
2020-09-28 14:20:00,47.81,47.82,47.77,47.8,5887.0,41.9057,41.9145,41.8707,41.8969,5887.0
2020-09-28 14:25:00,47.78,47.79,47.74,47.75,9029.0,41.8794,41.8882,41.8444,41.8531,9029.0
2020-09-28 14:30:00,47.73,47.77,47.7,47.73,10897.0,41.8356,41.8707,41.8093,41.8356,10897.0
2020-09-28 14:35:00,47.73,47.79,47.69,47.79,13617.0,41.8356,41.8882,41.8005,41.8882,13617.0
2020-09-28 14:40:00,47.8,47.82,47.77,47.81,6507.0,41.8969,41.9145,41.8707,41.9057,6507.0
2020-09-28 14:45:00,47.79,47.8,47.73,47.76,8547.0,41.8882,41.8969,41.8356,41.8619,8547.0
2020-09-28 14:50:00,47.78,47.78,47.71,47.73,11454.0,41.8794,41.8794,41.8181,41.8356,11454.0
2020-09-28 14:55:00,47.73,47.73,47.67,47.73,9986.0,41.8356,41.8356,41.783,41.8356,9986.0
2020-09-28 15:00:00,47.7,47.7,47.61,47.65,10573.0,41.8093,41.8093,41.7304,41.7655,10573.0
2020-09-28 15:05:00,47.65,47.68,47.62,47.64,11924.0,41.7655,41.7918,41.7392,41.7567,11924.0
2020-09-28 15:10:00,47.65,47.71,47.62,47.71,15301.0,41.7655,41.8181,41.7392,41.8181,15301.0
2020-09-28 15:15:00,47.72,47.77,47.69,47.74,16620.0,41.8268,41.8707,41.8005,41.8444,16620.0
2020-09-28 15:20:00,47.75,47.76,47.65,47.65,14703.0,41.8531,41.8619,41.7655,41.7655,14703.0
2020-09-28 15:25:00,47.66,47.73,47.65,47.71,16450.0,41.7742,41.8356,41.7655,41.8181,16450.0
2020-09-28 15:30:00,47.7,47.71,47.59,47.63,23665.0,41.8093,41.8181,41.7129,41.7479,23665.0
2020-09-28 15:35:00,47.63,47.64,47.58,47.62,21769.0,41.7479,41.7567,41.7041,41.7392,21769.0
2020-09-28 15:40:00,47.62,47.69,47.6,47.64,19919.0,41.7392,41.8005,41.7216,41.7567,19919.0
2020-09-28 15:45:00,47.63,47.66,47.56,47.57,25556.0,41.7479,41.7742,41.6866,41.6954,25556.0
2020-09-28 15:50:00,47.56,47.62,47.48,47.53,54555.0,41.6866,41.7392,41.6165,41.6603,54555.0
2020-09-28 15:55:00,47.53,47.58,47.46,47.57,92613.0,41.6603,41.7041,41.5989,41.6954,92613.0
2020-09-29 09:30:00,47.63,47.67,47.22,47.32,29922.0,41.7479,41.783,41.3886,41.4762,29922.0
2020-09-29 09:35:00,47.28,47.43,47.26,47.4,12205.0,41.4412,41.5726,41.4236,41.5463,12205.0
2020-09-29 09:40:00,47.4,47.51,47.35,47.51,15210.0,41.5463,41.6428,41.5025,41.6428,15210.0
2020-09-29 09:45:00,47.52,47.52,47.41,47.5,9935.0,41.6515,41.6515,41.5551,41.634,9935.0
2020-09-29 09:50:00,47.48,47.51,47.36,47.48,12073.0,41.6165,41.6428,41.5113,41.6165,12073.0
2020-09-29 09:55:00,47.48,47.67,47.42,47.48,13856.0,41.6165,41.783,41.5639,41.6165,13856.0
2020-09-29 10:00:00,47.48,47.61,47.47,47.59,15576.0,41.6165,41.7304,41.6077,41.7129,15576.0
2020-09-29 10:05:00,47.61,47.68,47.5,47.5,10029.0,41.7304,41.7918,41.634,41.634,10029.0
2020-09-29 10:10:00,47.54,47.6,47.5,47.56,8558.0,41.6691,41.7216,41.634,41.6866,8558.0
2020-09-29 10:15:00,47.57,47.67,47.56,47.58,12211.0,41.6954,41.783,41.6866,41.7041,12211.0
2020-09-29 10:20:00,47.58,47.58,47.46,47.51,10492.0,41.7041,41.7041,41.5989,41.6428,10492.0
2020-09-29 10:25:00,47.54,47.59,47.45,47.46,13217.0,41.6691,41.7129,41.5902,41.5989,13217.0
2020-09-29 10:30:00,47.46,47.46,47.32,47.33,10741.0,41.5989,41.5989,41.4762,41.485,10741.0
2020-09-29 10:35:00,47.31,47.32,47.21,47.26,26226.0,41.4675,41.4762,41.3798,41.4236,26226.0
2020-09-29 10:40:00,47.26,47.27,47.17,47.21,17454.0,41.4236,41.4324,41.3448,41.3798,17454.0
2020-09-29 10:45:00,47.2,47.27,47.14,47.27,19568.0,41.371,41.4324,41.3185,41.4324,19568.0
2020-09-29 10:50:00,47.29,47.3,47.16,47.19,14377.0,41.4499,41.4587,41.336,41.3623,14377.0
2020-09-29 10:55:00,47.2,47.23,47.17,47.19,10831.0,41.371,41.3973,41.3448,41.3623,10831.0
2020-09-29 11:00:00,47.2,47.2,47.03,47.04,15772.0,41.371,41.371,41.222,41.2308,15772.0
2020-09-29 11:05:00,47.02,47.07,46.99,47.0,15405.0,41.2133,41.2571,41.187,41.1957,15405.0
2020-09-29 11:10:00,47.0,47.04,46.95,46.96,9235.0,41.1957,41.2308,41.1519,41.1607,9235.0
2020-09-29 11:15:00,46.96,47.02,46.94,46.95,13904.0,41.1607,41.2133,41.1432,41.1519,13904.0
2020-09-29 11:20:00,46.95,47.09,46.93,47.03,18643.0,41.1519,41.2746,41.1344,41.222,18643.0
2020-09-29 11:25:00,47.03,47.05,46.96,46.98,12183.0,41.222,41.2396,41.1607,41.1782,12183.0
2020-09-29 11:30:00,46.99,47.08,46.97,47.08,11365.0,41.187,41.2659,41.1694,41.2659,11365.0
2020-09-29 11:35:00,47.07,47.09,47.04,47.08,6714.0,41.2571,41.2746,41.2308,41.2659,6714.0
2020-09-29 11:40:00,47.07,47.07,46.91,46.94,10516.0,41.2571,41.2571,41.1169,41.1432,10516.0
2020-09-29 11:45:00,46.95,46.95,46.85,46.86,14928.0,41.1519,41.1519,41.0643,41.073,14928.0
2020-09-29 11:50:00,46.86,46.92,46.81,46.91,13711.0,41.073,41.1256,41.0292,41.1169,13711.0
2020-09-29 11:55:00,46.89,46.92,46.87,46.9,9281.0,41.0993,41.1256,41.0818,41.1081,9281.0
2020-09-29 12:00:00,46.91,46.94,46.86,46.86,6896.0,41.1169,41.1432,41.073,41.073,6896.0
2020-09-29 12:05:00,46.86,47.0,46.84,47.0,9204.0,41.073,41.1957,41.0555,41.1957,9204.0
2020-09-29 12:10:00,46.99,47.1,46.98,46.99,16993.0,41.187,41.2834,41.1782,41.187,16993.0
2020-09-29 12:15:00,46.99,46.99,46.88,46.9,4450.0,41.187,41.187,41.0906,41.1081,4450.0
2020-09-29 12:20:00,46.91,46.92,46.85,46.88,6228.0,41.1169,41.1256,41.0643,41.0906,6228.0
2020-09-29 12:25:00,46.86,46.94,46.86,46.92,6217.0,41.073,41.1432,41.073,41.1256,6217.0
2020-09-29 12:30:00,46.9,46.92,46.87,46.91,7158.0,41.1081,41.1256,41.0818,41.1169,7158.0
2020-09-29 12:35:00,46.92,46.98,46.92,46.93,10065.0,41.1256,41.1782,41.1256,41.1344,10065.0
2020-09-29 12:40:00,46.93,46.95,46.87,46.87,3182.0,41.1344,41.1519,41.0818,41.0818,3182.0
2020-09-29 12:45:00,46.85,46.92,46.85,46.89,6404.0,41.0643,41.1256,41.0643,41.0993,6404.0
2020-09-29 12:50:00,46.89,46.89,46.86,46.87,4919.0,41.0993,41.0993,41.073,41.0818,4919.0
2020-09-29 12:55:00,46.86,46.89,46.83,46.88,10205.0,41.073,41.0993,41.0467,41.0906,10205.0
2020-09-29 13:00:00,46.89,46.94,46.89,46.91,7478.0,41.0993,41.1432,41.0993,41.1169,7478.0
2020-09-29 13:05:00,46.88,46.89,46.76,46.79,12968.0,41.0906,41.0993,40.9854,41.0117,12968.0
2020-09-29 13:10:00,46.81,46.84,46.74,46.76,32574.0,41.0292,41.0555,40.9679,40.9854,32574.0
2020-09-29 13:15:00,46.77,46.82,46.75,46.78,6813.0,40.9941,41.038,40.9766,41.0029,6813.0
2020-09-29 13:20:00,46.78,46.83,46.77,46.83,6222.0,41.0029,41.0467,40.9941,41.0467,6222.0
2020-09-29 13:25:00,46.82,46.85,46.78,46.85,7518.0,41.038,41.0643,41.0029,41.0643,7518.0
2020-09-29 13:30:00,46.85,46.94,46.85,46.94,15468.0,41.0643,41.1432,41.0643,41.1432,15468.0
2020-09-29 13:35:00,46.94,46.94,46.89,46.89,6091.0,41.1432,41.1432,41.0993,41.0993,6091.0
2020-09-29 13:40:00,46.9,46.94,46.88,46.91,7070.0,41.1081,41.1432,41.0906,41.1169,7070.0
2020-09-29 13:45:00,46.92,46.97,46.92,46.96,6747.0,41.1256,41.1694,41.1256,41.1607,6747.0
2020-09-29 13:50:00,46.96,47.11,46.96,47.06,17469.0,41.1607,41.2922,41.1607,41.2483,17469.0
2020-09-29 13:55:00,47.07,47.09,47.02,47.08,14603.0,41.2571,41.2746,41.2133,41.2659,14603.0
2020-09-29 14:00:00,47.09,47.1,47.03,47.06,9066.0,41.2746,41.2834,41.222,41.2483,9066.0
2020-09-29 14:05:00,47.05,47.06,47.01,47.03,6562.0,41.2396,41.2483,41.2045,41.222,6562.0
2020-09-29 14:10:00,47.04,47.09,47.02,47.05,15352.0,41.2308,41.2746,41.2133,41.2396,15352.0
2020-09-29 14:15:00,47.05,47.13,47.02,47.13,9773.0,41.2396,41.3097,41.2133,41.3097,9773.0
2020-09-29 14:20:00,47.11,47.16,47.09,47.14,15941.0,41.2922,41.336,41.2746,41.3185,15941.0
2020-09-29 14:25:00,47.12,47.21,47.12,47.16,15263.0,41.3009,41.3798,41.3009,41.336,15263.0
2020-09-29 14:30:00,47.17,47.26,47.13,47.23,11725.0,41.3448,41.4236,41.3097,41.3973,11725.0
2020-09-29 14:35:00,47.21,47.22,47.17,47.19,13161.0,41.3798,41.3886,41.3448,41.3623,13161.0
2020-09-29 14:40:00,47.2,47.25,47.14,47.23,10936.0,41.371,41.4149,41.3185,41.3973,10936.0
2020-09-29 14:45:00,47.24,47.25,47.17,47.19,8738.0,41.4061,41.4149,41.3448,41.3623,8738.0
2020-09-29 14:50:00,47.18,47.21,47.13,47.14,5262.0,41.3535,41.3798,41.3097,41.3185,5262.0
2020-09-29 14:55:00,47.14,47.15,47.08,47.08,5940.0,41.3185,41.3272,41.2659,41.2659,5940.0
2020-09-29 15:00:00,47.09,47.1,47.04,47.06,6539.0,41.2746,41.2834,41.2308,41.2483,6539.0
2020-09-29 15:05:00,47.06,47.08,47.03,47.05,8502.0,41.2483,41.2659,41.222,41.2396,8502.0
2020-09-29 15:10:00,47.05,47.08,47.05,47.07,6154.0,41.2396,41.2659,41.2396,41.2571,6154.0
2020-09-29 15:15:00,47.06,47.14,47.05,47.11,10660.0,41.2483,41.3185,41.2396,41.2922,10660.0
2020-09-29 15:20:00,47.1,47.12,47.04,47.1,15640.0,41.2834,41.3009,41.2308,41.2834,15640.0
2020-09-29 15:25:00,47.09,47.12,47.05,47.12,11749.0,41.2746,41.3009,41.2396,41.3009,11749.0
2020-09-29 15:30:00,47.11,47.15,47.11,47.14,20443.0,41.2922,41.3272,41.2922,41.3185,20443.0
2020-09-29 15:35:00,47.14,47.14,47.04,47.05,22321.0,41.3185,41.3185,41.2308,41.2396,22321.0
2020-09-29 15:40:00,47.05,47.06,47.0,47.02,28251.0,41.2396,41.2483,41.1957,41.2133,28251.0
2020-09-29 15:45:00,47.03,47.08,47.02,47.04,27205.0,41.222,41.2659,41.2133,41.2308,27205.0
2020-09-29 15:50:00,47.04,47.06,46.95,46.96,45840.0,41.2308,41.2483,41.1519,41.1607,45840.0
2020-09-29 15:55:00,46.96,46.99,46.87,46.89,97235.0,41.1607,41.187,41.0818,41.0993,97235.0
2020-09-30 09:30:00,46.59,46.94,46.34,46.89,43217.0,41.259,41.569,41.0376,41.5247,43217.0
2020-09-30 09:35:00,46.85,46.87,46.63,46.66,16691.0,41.4893,41.507,41.2944,41.321,16691.0
2020-09-30 09:40:00,46.62,46.65,46.5,46.57,23010.0,41.2856,41.3121,41.1793,41.2413,23010.0
2020-09-30 09:45:00,46.56,46.75,46.5,46.7,35069.0,41.2324,41.4007,41.1793,41.3564,35069.0
2020-09-30 09:50:00,46.69,46.69,46.56,46.58,16442.0,41.3476,41.3476,41.2324,41.2501,16442.0
2020-09-30 09:55:00,46.6,46.71,46.55,46.65,41657.0,41.2679,41.3653,41.2236,41.3121,41657.0
2020-09-30 10:00:00,46.65,46.85,46.61,46.84,20375.0,41.3121,41.4893,41.2767,41.4804,20375.0
2020-09-30 10:05:00,46.84,46.92,46.79,46.83,20208.0,41.4804,41.5512,41.4361,41.4715,20208.0
2020-09-30 10:10:00,46.83,46.85,46.77,46.83,23412.0,41.4715,41.4893,41.4184,41.4715,23412.0
2020-09-30 10:15:00,46.85,46.99,46.83,46.93,59910.0,41.4893,41.6132,41.4715,41.5601,59910.0
2020-09-30 10:20:00,46.91,46.95,46.76,46.82,11427.0,41.5424,41.5778,41.4096,41.4627,11427.0
2020-09-30 10:25:00,46.81,46.82,46.69,46.7,8345.0,41.4538,41.4627,41.3476,41.3564,8345.0
2020-09-30 10:30:00,46.73,46.75,46.66,46.66,14545.0,41.383,41.4007,41.321,41.321,14545.0
2020-09-30 10:35:00,46.7,46.76,46.68,46.73,8554.0,41.3564,41.4096,41.3387,41.383,8554.0
2020-09-30 10:40:00,46.75,46.9,46.68,46.8,99793.0,41.4007,41.5335,41.3387,41.445,99793.0
2020-09-30 10:45:00,46.8,46.84,46.78,46.79,13155.0,41.445,41.4804,41.4273,41.4361,13155.0
2020-09-30 10:50:00,46.81,46.84,46.77,46.84,29335.0,41.4538,41.4804,41.4184,41.4804,29335.0
2020-09-30 10:55:00,46.85,46.86,46.79,46.79,13460.0,41.4893,41.4981,41.4361,41.4361,13460.0
2020-09-30 11:00:00,46.82,46.82,46.69,46.74,19372.0,41.4627,41.4627,41.3476,41.3918,19372.0
2020-09-30 11:05:00,46.75,46.84,46.72,46.73,11288.0,41.4007,41.4804,41.3741,41.383,11288.0
2020-09-30 11:10:00,46.73,46.76,46.71,46.72,13380.0,41.383,41.4096,41.3653,41.3741,13380.0
2020-09-30 11:15:00,46.72,46.84,46.72,46.84,7835.0,41.3741,41.4804,41.3741,41.4804,7835.0
2020-09-30 11:20:00,46.88,46.92,46.83,46.84,25520.0,41.5158,41.5512,41.4715,41.4804,25520.0
2020-09-30 11:25:00,46.85,46.97,46.85,46.87,35620.0,41.4893,41.5955,41.4893,41.507,35620.0
2020-09-30 11:30:00,46.89,46.9,46.76,46.77,8400.0,41.5247,41.5335,41.4096,41.4184,8400.0
2020-09-30 11:35:00,46.76,46.78,46.66,46.68,13166.0,41.4096,41.4273,41.321,41.3387,13166.0
2020-09-30 11:40:00,46.68,46.68,46.63,46.68,8623.0,41.3387,41.3387,41.2944,41.3387,8623.0
2020-09-30 11:45:00,46.66,46.69,46.64,46.64,6014.0,41.321,41.3476,41.3033,41.3033,6014.0
2020-09-30 11:50:00,46.64,46.67,46.55,46.61,18075.0,41.3033,41.3299,41.2236,41.2767,18075.0
2020-09-30 11:55:00,46.62,46.69,46.6,46.66,10222.0,41.2856,41.3476,41.2679,41.321,10222.0
2020-09-30 12:00:00,46.66,46.73,46.63,46.66,20936.0,41.321,41.383,41.2944,41.321,20936.0
2020-09-30 12:05:00,46.66,46.95,46.65,46.9,86083.0,41.321,41.5778,41.3121,41.5335,86083.0
2020-09-30 12:10:00,46.92,46.98,46.85,46.9,28684.0,41.5512,41.6044,41.4893,41.5335,28684.0
2020-09-30 12:15:00,46.9,46.95,46.88,46.91,18788.0,41.5335,41.5778,41.5158,41.5424,18788.0
2020-09-30 12:20:00,46.91,47.03,46.91,46.96,26911.0,41.5424,41.6487,41.5424,41.5867,26911.0
2020-09-30 12:25:00,46.97,47.15,46.96,47.12,32971.0,41.5955,41.7549,41.5867,41.7284,32971.0
2020-09-30 12:30:00,47.12,47.2,47.1,47.18,15634.0,41.7284,41.7992,41.7106,41.7815,15634.0
2020-09-30 12:35:00,47.19,47.26,47.19,47.25,14396.0,41.7904,41.8523,41.7904,41.8435,14396.0
2020-09-30 12:40:00,47.24,47.32,47.24,47.32,10146.0,41.8346,41.9055,41.8346,41.9055,10146.0
2020-09-30 12:45:00,47.29,47.32,47.26,47.29,12767.0,41.8789,41.9055,41.8523,41.8789,12767.0
2020-09-30 12:50:00,47.29,47.34,47.26,47.32,21436.0,41.8789,41.9232,41.8523,41.9055,21436.0
2020-09-30 12:55:00,47.32,47.38,47.27,47.27,18702.0,41.9055,41.9586,41.8612,41.8612,18702.0
2020-09-30 13:00:00,47.28,47.28,47.23,47.24,17991.0,41.8701,41.8701,41.8258,41.8346,17991.0
2020-09-30 13:05:00,47.26,47.26,47.2,47.24,7667.0,41.8523,41.8523,41.7992,41.8346,7667.0
2020-09-30 13:10:00,47.25,47.29,47.22,47.29,11374.0,41.8435,41.8789,41.8169,41.8789,11374.0
2020-09-30 13:15:00,47.27,47.29,47.22,47.22,11742.0,41.8612,41.8789,41.8169,41.8169,11742.0
2020-09-30 13:20:00,47.21,47.25,47.21,47.25,8115.0,41.8081,41.8435,41.8081,41.8435,8115.0
2020-09-30 13:25:00,47.26,47.28,47.22,47.23,8078.0,41.8523,41.8701,41.8169,41.8258,8078.0
2020-09-30 13:30:00,47.23,47.29,47.2,47.29,10411.0,41.8258,41.8789,41.7992,41.8789,10411.0
2020-09-30 13:35:00,47.31,47.35,47.27,47.34,16802.0,41.8966,41.932,41.8612,41.9232,16802.0
2020-09-30 13:40:00,47.36,47.38,47.31,47.33,14095.0,41.9409,41.9586,41.8966,41.9143,14095.0
2020-09-30 13:45:00,47.33,47.34,47.29,47.29,13988.0,41.9143,41.9232,41.8789,41.8789,13988.0
2020-09-30 13:50:00,47.29,47.32,47.26,47.31,8857.0,41.8789,41.9055,41.8523,41.8966,8857.0
2020-09-30 13:55:00,47.31,47.31,47.25,47.29,8140.0,41.8966,41.8966,41.8435,41.8789,8140.0
2020-09-30 14:00:00,47.29,47.31,47.25,47.29,9606.0,41.8789,41.8966,41.8435,41.8789,9606.0
2020-09-30 14:05:00,47.29,47.37,47.28,47.35,10171.0,41.8789,41.9498,41.8701,41.932,10171.0
2020-09-30 14:10:00,47.35,47.39,47.33,47.37,12952.0,41.932,41.9675,41.9143,41.9498,12952.0
2020-09-30 14:15:00,47.38,47.41,47.35,47.37,10941.0,41.9586,41.9852,41.932,41.9498,10941.0
2020-09-30 14:20:00,47.37,47.41,47.12,47.13,20918.0,41.9498,41.9852,41.7284,41.7372,20918.0
2020-09-30 14:25:00,47.14,47.21,46.96,47.14,24067.0,41.7461,41.8081,41.5867,41.7461,24067.0
2020-09-30 14:30:00,47.14,47.16,47.06,47.09,17007.0,41.7461,41.7638,41.6752,41.7018,17007.0
2020-09-30 14:35:00,47.09,47.12,47.0,47.0,12472.0,41.7018,41.7284,41.6221,41.6221,12472.0
2020-09-30 14:40:00,47.0,47.14,46.99,47.07,27825.0,41.6221,41.7461,41.6132,41.6841,27825.0
2020-09-30 14:45:00,47.08,47.08,46.9,46.98,17022.0,41.6929,41.6929,41.5335,41.6044,17022.0
2020-09-30 14:50:00,46.98,47.06,46.96,46.99,17217.0,41.6044,41.6752,41.5867,41.6132,17217.0
2020-09-30 14:55:00,46.99,47.16,46.96,47.14,16329.0,41.6132,41.7638,41.5867,41.7461,16329.0
2020-09-30 15:00:00,47.13,47.16,47.03,47.05,14163.0,41.7372,41.7638,41.6487,41.6664,14163.0
2020-09-30 15:05:00,47.07,47.18,47.06,47.15,18250.0,41.6841,41.7815,41.6752,41.7549,18250.0
2020-09-30 15:10:00,47.15,47.15,46.91,46.93,24134.0,41.7549,41.7549,41.5424,41.5601,24134.0
2020-09-30 15:15:00,46.94,46.96,46.72,46.76,118946.0,41.569,41.5867,41.3741,41.4096,118946.0
2020-09-30 15:20:00,46.79,46.87,46.62,46.8,265007.0,41.4361,41.507,41.2856,41.445,265007.0
2020-09-30 15:25:00,46.8,46.84,46.72,46.82,41899.0,41.445,41.4804,41.3741,41.4627,41899.0
2020-09-30 15:30:00,46.81,46.81,46.73,46.78,31234.0,41.4538,41.4538,41.383,41.4273,31234.0
2020-09-30 15:35:00,46.79,46.82,46.74,46.79,36529.0,41.4361,41.4627,41.3918,41.4361,36529.0
2020-09-30 15:40:00,46.79,46.84,46.76,46.8,35394.0,41.4361,41.4804,41.4096,41.445,35394.0
2020-09-30 15:45:00,46.8,46.93,46.78,46.88,48543.0,41.445,41.5601,41.4273,41.5158,48543.0
2020-09-30 15:50:00,46.89,47.05,46.85,46.96,75675.0,41.5247,41.6664,41.4893,41.5867,75675.0
2020-09-30 15:55:00,46.96,47.02,46.92,46.95,177860.0,41.5867,41.6398,41.5512,41.5778,177860.0
2020-10-01 09:30:00,47.19,47.19,46.87,46.87,35871.0,41.7904,41.7904,41.507,41.507,35871.0
2020-10-01 09:35:00,46.83,47.16,46.8,47.11,21642.0,41.4715,41.7638,41.445,41.7195,21642.0
2020-10-01 09:40:00,47.11,47.2,46.99,46.99,17066.0,41.7195,41.7992,41.6132,41.6132,17066.0
2020-10-01 09:45:00,46.99,47.02,46.82,46.97,18210.0,41.6132,41.6398,41.4627,41.5955,18210.0
2020-10-01 09:50:00,46.96,46.96,46.74,46.74,16159.0,41.5867,41.5867,41.3918,41.3918,16159.0
2020-10-01 09:55:00,46.71,46.75,46.47,46.51,16776.0,41.3653,41.4007,41.1527,41.1882,16776.0
2020-10-01 10:00:00,46.54,46.57,46.41,46.46,18940.0,41.2147,41.2413,41.0996,41.1439,18940.0
2020-10-01 10:05:00,46.44,46.54,46.36,46.52,9357.0,41.1262,41.2147,41.0553,41.197,9357.0
2020-10-01 10:10:00,46.53,46.54,46.33,46.44,11882.0,41.2059,41.2147,41.0288,41.1262,11882.0
2020-10-01 10:15:00,46.44,46.49,46.34,46.4,9243.0,41.1262,41.1704,41.0376,41.0907,9243.0
2020-10-01 10:20:00,46.37,46.48,46.37,46.42,10800.0,41.0642,41.1616,41.0642,41.1085,10800.0
2020-10-01 10:25:00,46.41,46.41,46.26,46.29,62850.0,41.0996,41.0996,40.9668,40.9933,62850.0
2020-10-01 10:30:00,46.3,46.41,46.24,46.33,20141.0,41.0022,41.0996,40.9491,41.0288,20141.0
2020-10-01 10:35:00,46.34,46.42,46.33,46.36,30874.0,41.0376,41.1085,41.0288,41.0553,30874.0
2020-10-01 10:40:00,46.36,46.53,46.32,46.41,8255.0,41.0553,41.2059,41.0199,41.0996,8255.0
2020-10-01 10:45:00,46.42,46.44,46.25,46.27,12463.0,41.1085,41.1262,40.9579,40.9756,12463.0
2020-10-01 10:50:00,46.27,46.32,46.2,46.23,17945.0,40.9756,41.0199,40.9136,40.9402,17945.0
2020-10-01 10:55:00,46.23,46.28,46.16,46.26,24259.0,40.9402,40.9845,40.8782,40.9668,24259.0
2020-10-01 11:00:00,46.27,46.27,46.13,46.22,12536.0,40.9756,40.9756,40.8516,40.9313,12536.0
2020-10-01 11:05:00,46.2,46.23,46.14,46.15,13219.0,40.9136,40.9402,40.8605,40.8694,13219.0
2020-10-01 11:10:00,46.15,46.3,46.14,46.29,18168.0,40.8694,41.0022,40.8605,40.9933,18168.0
2020-10-01 11:15:00,46.28,46.31,46.19,46.2,10159.0,40.9845,41.011,40.9048,40.9136,10159.0
2020-10-01 11:20:00,46.2,46.29,46.2,46.29,9727.0,40.9136,40.9933,40.9136,40.9933,9727.0
2020-10-01 11:25:00,46.29,46.35,46.25,46.31,12355.0,40.9933,41.0465,40.9579,41.011,12355.0
2020-10-01 11:30:00,46.32,46.34,46.28,46.32,8797.0,41.0199,41.0376,40.9845,41.0199,8797.0
2020-10-01 11:35:00,46.33,46.35,46.27,46.33,13447.0,41.0288,41.0465,40.9756,41.0288,13447.0
2020-10-01 11:40:00,46.34,46.35,46.31,46.33,5461.0,41.0376,41.0465,41.011,41.0288,5461.0
2020-10-01 11:45:00,46.35,46.36,46.3,46.32,13162.0,41.0465,41.0553,41.0022,41.0199,13162.0
2020-10-01 11:50:00,46.3,46.38,46.27,46.37,19713.0,41.0022,41.073,40.9756,41.0642,19713.0
2020-10-01 11:55:00,46.36,46.43,46.32,46.4,10027.0,41.0553,41.1173,41.0199,41.0907,10027.0
2020-10-01 12:00:00,46.38,46.4,46.31,46.38,7984.0,41.073,41.0907,41.011,41.073,7984.0
2020-10-01 12:05:00,46.37,46.42,46.33,46.33,6445.0,41.0642,41.1085,41.0288,41.0288,6445.0
2020-10-01 12:10:00,46.34,46.35,46.29,46.3,11703.0,41.0376,41.0465,40.9933,41.0022,11703.0
2020-10-01 12:15:00,46.28,46.29,46.19,46.24,15520.0,40.9845,40.9933,40.9048,40.9491,15520.0
2020-10-01 12:20:00,46.25,46.37,46.25,46.34,17829.0,40.9579,41.0642,40.9579,41.0376,17829.0
2020-10-01 12:25:00,46.33,46.42,46.33,46.41,8944.0,41.0288,41.1085,41.0288,41.0996,8944.0
2020-10-01 12:30:00,46.41,46.42,46.33,46.34,7408.0,41.0996,41.1085,41.0288,41.0376,7408.0
2020-10-01 12:35:00,46.35,46.43,46.33,46.43,9467.0,41.0465,41.1173,41.0288,41.1173,9467.0
2020-10-01 12:40:00,46.44,46.49,46.44,46.44,25800.0,41.1262,41.1704,41.1262,41.1262,25800.0
2020-10-01 12:45:00,46.45,46.48,46.38,46.39,17913.0,41.135,41.1616,41.073,41.0819,17913.0
2020-10-01 12:50:00,46.39,46.39,46.3,46.3,13364.0,41.0819,41.0819,41.0022,41.0022,13364.0
2020-10-01 12:55:00,46.31,46.4,46.31,46.36,21464.0,41.011,41.0907,41.011,41.0553,21464.0
2020-10-01 13:00:00,46.36,46.36,46.31,46.36,6415.0,41.0553,41.0553,41.011,41.0553,6415.0
2020-10-01 13:05:00,46.34,46.4,46.34,46.35,82695.0,41.0376,41.0907,41.0376,41.0465,82695.0
2020-10-01 13:10:00,46.34,46.36,46.28,46.29,14205.0,41.0376,41.0553,40.9845,40.9933,14205.0
2020-10-01 13:15:00,46.29,46.34,46.29,46.34,9853.0,40.9933,41.0376,40.9933,41.0376,9853.0
2020-10-01 13:20:00,46.33,46.41,46.32,46.37,17224.0,41.0288,41.0996,41.0199,41.0642,17224.0
2020-10-01 13:25:00,46.37,46.38,46.27,46.29,30504.0,41.0642,41.073,40.9756,40.9933,30504.0
2020-10-01 13:30:00,46.29,46.33,46.26,46.27,16955.0,40.9933,41.0288,40.9668,40.9756,16955.0
2020-10-01 13:35:00,46.27,46.32,46.23,46.24,25553.0,40.9756,41.0199,40.9402,40.9491,25553.0
2020-10-01 13:40:00,46.23,46.28,46.22,46.24,19331.0,40.9402,40.9845,40.9313,40.9491,19331.0
2020-10-01 13:45:00,46.25,46.25,46.15,46.15,10882.0,40.9579,40.9579,40.8694,40.8694,10882.0
2020-10-01 13:50:00,46.16,46.22,46.15,46.17,15066.0,40.8782,40.9313,40.8694,40.8871,15066.0
2020-10-01 13:55:00,46.17,46.25,46.11,46.13,15239.0,40.8871,40.9579,40.8339,40.8516,15239.0
2020-10-01 14:00:00,46.15,46.21,45.96,46.08,27263.0,40.8694,40.9225,40.7011,40.8074,27263.0
2020-10-01 14:05:00,46.09,46.11,45.94,45.98,6973.0,40.8162,40.8339,40.6834,40.7188,6973.0
2020-10-01 14:10:00,45.96,45.98,45.89,45.95,10807.0,40.7011,40.7188,40.6391,40.6922,10807.0
2020-10-01 14:15:00,45.94,45.98,45.9,45.97,7218.0,40.6834,40.7188,40.648,40.7099,7218.0
2020-10-01 14:20:00,45.94,46.01,45.89,46.0,15079.0,40.6834,40.7454,40.6391,40.7365,15079.0
2020-10-01 14:25:00,46.03,46.16,46.02,46.14,8648.0,40.7631,40.8782,40.7542,40.8605,8648.0
2020-10-01 14:30:00,46.16,46.17,46.12,46.15,6737.0,40.8782,40.8871,40.8428,40.8694,6737.0
2020-10-01 14:35:00,46.16,46.2,46.11,46.15,9857.0,40.8782,40.9136,40.8339,40.8694,9857.0
2020-10-01 14:40:00,46.19,46.2,46.11,46.17,10531.0,40.9048,40.9136,40.8339,40.8871,10531.0
2020-10-01 14:45:00,46.16,46.16,46.07,46.1,8261.0,40.8782,40.8782,40.7985,40.8251,8261.0
2020-10-01 14:50:00,46.1,46.17,46.09,46.16,6577.0,40.8251,40.8871,40.8162,40.8782,6577.0
2020-10-01 14:55:00,46.14,46.16,46.1,46.1,7137.0,40.8605,40.8782,40.8251,40.8251,7137.0
2020-10-01 15:00:00,46.13,46.18,46.09,46.18,19362.0,40.8516,40.8959,40.8162,40.8959,19362.0
2020-10-01 15:05:00,46.16,46.17,46.05,46.05,20180.0,40.8782,40.8871,40.7808,40.7808,20180.0
2020-10-01 15:10:00,46.06,46.13,46.04,46.07,17970.0,40.7897,40.8516,40.7719,40.7985,17970.0
2020-10-01 15:15:00,46.06,46.07,45.94,45.94,14114.0,40.7897,40.7985,40.6834,40.6834,14114.0
2020-10-01 15:20:00,45.95,45.98,45.89,45.91,17102.0,40.6922,40.7188,40.6391,40.6568,17102.0
2020-10-01 15:25:00,45.91,45.93,45.84,45.88,18958.0,40.6568,40.6745,40.5948,40.6302,18958.0
2020-10-01 15:30:00,45.88,45.91,45.83,45.88,17809.0,40.6302,40.6568,40.586,40.6302,17809.0
2020-10-01 15:35:00,45.88,45.92,45.82,45.9,29197.0,40.6302,40.6657,40.5771,40.648,29197.0
2020-10-01 15:40:00,45.91,45.92,45.81,45.84,25903.0,40.6568,40.6657,40.5683,40.5948,25903.0
2020-10-01 15:45:00,45.85,45.89,45.83,45.87,32475.0,40.6037,40.6391,40.586,40.6214,32475.0
2020-10-01 15:50:00,45.87,46.01,45.87,45.98,56726.0,40.6214,40.7454,40.6214,40.7188,56726.0
2020-10-01 15:55:00,45.98,46.1,45.95,46.08,113033.0,40.7188,40.8251,40.6922,40.8074,113033.0
2020-10-02 09:30:00,45.52,45.81,45.29,45.75,36688.0,40.3114,40.5683,40.1078,40.5151,36688.0
2020-10-02 09:35:00,45.65,46.0,45.63,46.0,13204.0,40.4266,40.7365,40.4089,40.7365,13204.0
2020-10-02 09:40:00,45.97,46.03,45.88,45.96,5164.0,40.7099,40.7631,40.6302,40.7011,5164.0
2020-10-02 09:45:00,45.96,46.18,45.89,46.18,6080.0,40.7011,40.8959,40.6391,40.8959,6080.0
2020-10-02 09:50:00,46.15,46.2,46.08,46.14,10286.0,40.8694,40.9136,40.8074,40.8605,10286.0
2020-10-02 09:55:00,46.14,46.22,46.12,46.12,8893.0,40.8605,40.9313,40.8428,40.8428,8893.0
2020-10-02 10:00:00,46.05,46.23,46.05,46.23,16080.0,40.7808,40.9402,40.7808,40.9402,16080.0
2020-10-02 10:05:00,46.24,46.4,46.23,46.33,11886.0,40.9491,41.0907,40.9402,41.0288,11886.0
2020-10-02 10:10:00,46.34,46.34,46.25,46.25,18421.0,41.0376,41.0376,40.9579,40.9579,18421.0
2020-10-02 10:15:00,46.22,46.28,46.17,46.22,12436.0,40.9313,40.9845,40.8871,40.9313,12436.0
2020-10-02 10:20:00,46.22,46.23,45.9,45.98,10680.0,40.9313,40.9402,40.648,40.7188,10680.0
2020-10-02 10:25:00,45.97,45.99,45.9,45.95,9354.0,40.7099,40.7277,40.648,40.6922,9354.0
2020-10-02 10:30:00,45.94,45.94,45.83,45.93,10788.0,40.6834,40.6834,40.586,40.6745,10788.0
2020-10-02 10:35:00,45.91,45.91,45.8,45.8,8700.0,40.6568,40.6568,40.5594,40.5594,8700.0
2020-10-02 10:40:00,45.8,45.89,45.74,45.87,8389.0,40.5594,40.6391,40.5063,40.6214,8389.0
2020-10-02 10:45:00,45.86,45.96,45.81,45.93,5481.0,40.6125,40.7011,40.5683,40.6745,5481.0
2020-10-02 10:50:00,45.91,46.0,45.86,45.95,50054.0,40.6568,40.7365,40.6125,40.6922,50054.0
2020-10-02 10:55:00,45.97,46.14,45.96,45.97,23708.0,40.7099,40.8605,40.7011,40.7099,23708.0
2020-10-02 11:00:00,45.92,45.96,45.87,45.95,21414.0,40.6657,40.7011,40.6214,40.6922,21414.0
2020-10-02 11:05:00,45.96,46.05,45.93,45.99,16582.0,40.7011,40.7808,40.6745,40.7277,16582.0
2020-10-02 11:10:00,46.0,46.03,45.95,46.02,7690.0,40.7365,40.7631,40.6922,40.7542,7690.0
2020-10-02 11:15:00,46.02,46.14,45.94,46.1,8888.0,40.7542,40.8605,40.6834,40.8251,8888.0
2020-10-02 11:20:00,46.17,46.23,46.13,46.21,3652.0,40.8871,40.9402,40.8516,40.9225,3652.0
2020-10-02 11:25:00,46.23,46.23,46.1,46.11,5626.0,40.9402,40.9402,40.8251,40.8339,5626.0
2020-10-02 11:30:00,46.09,46.15,46.05,46.09,4640.0,40.8162,40.8694,40.7808,40.8162,4640.0
2020-10-02 11:35:00,46.09,46.11,46.01,46.01,4202.0,40.8162,40.8339,40.7454,40.7454,4202.0
2020-10-02 11:40:00,46.04,46.11,46.0,46.05,9830.0,40.7719,40.8339,40.7365,40.7808,9830.0
2020-10-02 11:45:00,46.05,46.17,46.05,46.16,4814.0,40.7808,40.8871,40.7808,40.8782,4814.0
2020-10-02 11:50:00,46.14,46.15,45.99,45.99,20078.0,40.8605,40.8694,40.7277,40.7277,20078.0
2020-10-02 11:55:00,45.99,45.99,45.83,45.84,8769.0,40.7277,40.7277,40.586,40.5948,8769.0
2020-10-02 12:00:00,45.83,45.89,45.77,45.86,22403.0,40.586,40.6391,40.5328,40.6125,22403.0
2020-10-02 12:05:00,45.9,46.08,45.88,46.05,10010.0,40.648,40.8074,40.6302,40.7808,10010.0
2020-10-02 12:10:00,46.07,46.33,46.01,46.23,13939.0,40.7985,41.0288,40.7454,40.9402,13939.0
2020-10-02 12:15:00,46.24,46.39,46.22,46.34,9803.0,40.9491,41.0819,40.9313,41.0376,9803.0
2020-10-02 12:20:00,46.39,46.45,46.25,46.36,31883.0,41.0819,41.135,40.9579,41.0553,31883.0
2020-10-02 12:25:00,46.37,46.51,46.37,46.41,17309.0,41.0642,41.1882,41.0642,41.0996,17309.0
2020-10-02 12:30:00,46.43,46.49,46.41,46.47,7186.0,41.1173,41.1704,41.0996,41.1527,7186.0
2020-10-02 12:35:00,46.47,46.58,46.44,46.54,5456.0,41.1527,41.2501,41.1262,41.2147,5456.0
2020-10-02 12:40:00,46.54,46.64,46.53,46.64,13533.0,41.2147,41.3033,41.2059,41.3033,13533.0
2020-10-02 12:45:00,46.68,46.68,46.57,46.61,8122.0,41.3387,41.3387,41.2413,41.2767,8122.0
2020-10-02 12:50:00,46.61,46.73,46.56,46.68,9669.0,41.2767,41.383,41.2324,41.3387,9669.0
2020-10-02 12:55:00,46.68,46.73,46.66,46.68,12651.0,41.3387,41.383,41.321,41.3387,12651.0
2020-10-02 13:00:00,46.68,46.71,46.6,46.64,13807.0,41.3387,41.3653,41.2679,41.3033,13807.0
2020-10-02 13:05:00,46.62,46.63,46.53,46.56,6934.0,41.2856,41.2944,41.2059,41.2324,6934.0
2020-10-02 13:10:00,46.56,46.62,46.53,46.54,3233.0,41.2324,41.2856,41.2059,41.2147,3233.0
2020-10-02 13:15:00,46.54,46.63,46.54,46.6,8944.0,41.2147,41.2944,41.2147,41.2679,8944.0
2020-10-02 13:20:00,46.6,46.68,46.56,46.66,8022.0,41.2679,41.3387,41.2324,41.321,8022.0
2020-10-02 13:25:00,46.66,46.75,46.65,46.7,25107.0,41.321,41.4007,41.3121,41.3564,25107.0
2020-10-02 13:30:00,46.69,46.71,46.58,46.58,8765.0,41.3476,41.3653,41.2501,41.2501,8765.0
2020-10-02 13:35:00,46.57,46.7,46.57,46.68,9586.0,41.2413,41.3564,41.2413,41.3387,9586.0
2020-10-02 13:40:00,46.69,46.69,46.5,46.55,28299.0,41.3476,41.3476,41.1793,41.2236,28299.0
2020-10-02 13:45:00,46.53,46.53,46.42,46.42,8230.0,41.2059,41.2059,41.1085,41.1085,8230.0
2020-10-02 13:50:00,46.43,46.46,46.4,46.43,5363.0,41.1173,41.1439,41.0907,41.1173,5363.0
2020-10-02 13:55:00,46.45,46.48,46.41,46.46,8835.0,41.135,41.1616,41.0996,41.1439,8835.0
2020-10-02 14:00:00,46.45,46.53,46.44,46.52,9861.0,41.135,41.2059,41.1262,41.197,9861.0
2020-10-02 14:05:00,46.54,46.65,46.54,46.62,4294.0,41.2147,41.3121,41.2147,41.2856,4294.0
2020-10-02 14:10:00,46.62,46.63,46.54,46.56,7414.0,41.2856,41.2944,41.2147,41.2324,7414.0
2020-10-02 14:15:00,46.59,46.66,46.59,46.64,5932.0,41.259,41.321,41.259,41.3033,5932.0
2020-10-02 14:20:00,46.65,46.69,46.62,46.66,5651.0,41.3121,41.3476,41.2856,41.321,5651.0
2020-10-02 14:25:00,46.64,46.68,46.62,46.66,7515.0,41.3033,41.3387,41.2856,41.321,7515.0
2020-10-02 14:30:00,46.68,46.71,46.62,46.7,9658.0,41.3387,41.3653,41.2856,41.3564,9658.0
2020-10-02 14:35:00,46.71,46.77,46.68,46.7,8483.0,41.3653,41.4184,41.3387,41.3564,8483.0
2020-10-02 14:40:00,46.71,46.74,46.68,46.69,9123.0,41.3653,41.3918,41.3387,41.3476,9123.0
2020-10-02 14:45:00,46.7,46.77,46.68,46.72,6254.0,41.3564,41.4184,41.3387,41.3741,6254.0
2020-10-02 14:50:00,46.73,46.73,46.66,46.66,5146.0,41.383,41.383,41.321,41.321,5146.0
2020-10-02 14:55:00,46.69,46.76,46.67,46.71,6645.0,41.3476,41.4096,41.3299,41.3653,6645.0
2020-10-02 15:00:00,46.7,46.72,46.63,46.69,6905.0,41.3564,41.3741,41.2944,41.3476,6905.0
2020-10-02 15:05:00,46.67,46.68,46.6,46.63,7807.0,41.3299,41.3387,41.2679,41.2944,7807.0
2020-10-02 15:10:00,46.64,46.71,46.49,46.52,19604.0,41.3033,41.3653,41.1704,41.197,19604.0
2020-10-02 15:15:00,46.52,46.61,46.47,46.57,10957.0,41.197,41.2767,41.1527,41.2413,10957.0
2020-10-02 15:20:00,46.55,46.61,46.51,46.55,11517.0,41.2236,41.2767,41.1882,41.2236,11517.0
2020-10-02 15:25:00,46.55,46.56,46.5,46.52,19639.0,41.2236,41.2324,41.1793,41.197,19639.0
2020-10-02 15:30:00,46.51,46.56,46.45,46.45,32200.0,41.1882,41.2324,41.135,41.135,32200.0
2020-10-02 15:35:00,46.45,46.45,46.31,46.36,31561.0,41.135,41.135,41.011,41.0553,31561.0
2020-10-02 15:40:00,46.36,46.37,46.23,46.26,30217.0,41.0553,41.0642,40.9402,40.9668,30217.0
2020-10-02 15:45:00,46.25,46.29,46.2,46.28,32270.0,40.9579,40.9933,40.9136,40.9845,32270.0
2020-10-02 15:50:00,46.29,46.39,46.22,46.23,60066.0,40.9933,41.0819,40.9313,40.9402,60066.0
2020-10-02 15:55:00,46.23,46.31,46.19,46.31,142373.0,40.9402,41.011,40.9048,41.011,142373.0
2020-10-05 09:30:00,46.5,46.77,46.5,46.66,32438.0,41.1793,41.4184,41.1793,41.321,32438.0
2020-10-05 09:35:00,46.72,46.79,46.61,46.77,6105.0,41.3741,41.4361,41.2767,41.4184,6105.0
2020-10-05 09:40:00,46.75,46.8,46.59,46.7,8962.0,41.4007,41.445,41.259,41.3564,8962.0
2020-10-05 09:45:00,46.66,46.67,46.38,46.42,19813.0,41.321,41.3299,41.073,41.1085,19813.0
2020-10-05 09:50:00,46.44,46.51,46.32,46.33,15303.0,41.1262,41.1882,41.0199,41.0288,15303.0
2020-10-05 09:55:00,46.35,46.36,46.07,46.07,24664.0,41.0465,41.0553,40.7985,40.7985,24664.0
2020-10-05 10:00:00,46.11,46.21,46.07,46.18,11280.0,40.8339,40.9225,40.7985,40.8959,11280.0
2020-10-05 10:05:00,46.18,46.45,46.18,46.44,22534.0,40.8959,41.135,40.8959,41.1262,22534.0
2020-10-05 10:10:00,46.46,46.65,46.37,46.65,11642.0,41.1439,41.3121,41.0642,41.3121,11642.0
2020-10-05 10:15:00,46.68,46.72,46.6,46.62,10145.0,41.3387,41.3741,41.2679,41.2856,10145.0
2020-10-05 10:20:00,46.64,46.73,46.6,46.73,7043.0,41.3033,41.383,41.2679,41.383,7043.0
2020-10-05 10:25:00,46.71,46.8,46.69,46.73,8025.0,41.3653,41.445,41.3476,41.383,8025.0
2020-10-05 10:30:00,46.72,46.76,46.7,46.75,8671.0,41.3741,41.4096,41.3564,41.4007,8671.0
2020-10-05 10:35:00,46.73,46.8,46.68,46.79,7844.0,41.383,41.445,41.3387,41.4361,7844.0
2020-10-05 10:40:00,46.8,46.85,46.79,46.85,5946.0,41.445,41.4893,41.4361,41.4893,5946.0
2020-10-05 10:45:00,46.85,46.96,46.81,46.96,8099.0,41.4893,41.5867,41.4538,41.5867,8099.0
2020-10-05 10:50:00,46.94,46.94,46.81,46.81,9307.0,41.569,41.569,41.4538,41.4538,9307.0
2020-10-05 10:55:00,46.81,46.88,46.78,46.8,10280.0,41.4538,41.5158,41.4273,41.445,10280.0
2020-10-05 11:00:00,46.83,46.95,46.8,46.92,10961.0,41.4715,41.5778,41.445,41.5512,10961.0
2020-10-05 11:05:00,46.93,46.99,46.9,46.9,11459.0,41.5601,41.6132,41.5335,41.5335,11459.0
2020-10-05 11:10:00,46.9,46.96,46.88,46.89,6832.0,41.5335,41.5867,41.5158,41.5247,6832.0
2020-10-05 11:15:00,46.9,47.04,46.89,47.01,28138.0,41.5335,41.6575,41.5247,41.6309,28138.0
2020-10-05 11:20:00,47.03,47.15,46.99,47.04,41000.0,41.6487,41.7549,41.6132,41.6575,41000.0
2020-10-05 11:25:00,47.02,47.05,46.96,46.96,10592.0,41.6398,41.6664,41.5867,41.5867,10592.0
2020-10-05 11:30:00,46.98,46.99,46.91,46.96,3470.0,41.6044,41.6132,41.5424,41.5867,3470.0
2020-10-05 11:35:00,46.95,47.0,46.92,46.96,4815.0,41.5778,41.6221,41.5512,41.5867,4815.0
2020-10-05 11:40:00,46.98,47.01,46.95,46.97,13499.0,41.6044,41.6309,41.5778,41.5955,13499.0
2020-10-05 11:45:00,47.02,47.02,47.0,47.01,2739.0,41.6398,41.6398,41.6221,41.6309,2739.0
2020-10-05 11:50:00,47.0,47.1,46.99,47.08,5916.0,41.6221,41.7106,41.6132,41.6929,5916.0
2020-10-05 11:55:00,47.09,47.12,47.05,47.05,5102.0,41.7018,41.7284,41.6664,41.6664,5102.0
2020-10-05 12:00:00,47.07,47.1,47.03,47.07,10661.0,41.6841,41.7106,41.6487,41.6841,10661.0
2020-10-05 12:05:00,47.07,47.12,47.02,47.04,7288.0,41.6841,41.7284,41.6398,41.6575,7288.0
2020-10-05 12:10:00,47.06,47.08,47.0,47.05,2600.0,41.6752,41.6929,41.6221,41.6664,2600.0
2020-10-05 12:15:00,47.05,47.13,47.04,47.08,4136.0,41.6664,41.7372,41.6575,41.6929,4136.0
2020-10-05 12:20:00,47.11,47.23,47.09,47.23,13145.0,41.7195,41.8258,41.7018,41.8258,13145.0
2020-10-05 12:25:00,47.25,47.32,47.23,47.31,14635.0,41.8435,41.9055,41.8258,41.8966,14635.0
2020-10-05 12:30:00,47.3,47.31,47.24,47.3,16112.0,41.8878,41.8966,41.8346,41.8878,16112.0
2020-10-05 12:35:00,47.28,47.39,47.27,47.39,16668.0,41.8701,41.9675,41.8612,41.9675,16668.0
2020-10-05 12:40:00,47.38,47.42,47.33,47.33,6500.0,41.9586,41.994,41.9143,41.9143,6500.0
2020-10-05 12:45:00,47.34,47.37,47.29,47.37,80500.0,41.9232,41.9498,41.8789,41.9498,80500.0
2020-10-05 12:50:00,47.38,47.43,47.32,47.33,58804.0,41.9586,42.0029,41.9055,41.9143,58804.0
2020-10-05 12:55:00,47.32,47.32,46.99,46.99,15140.0,41.9055,41.9055,41.6132,41.6132,15140.0
2020-10-05 13:00:00,47.02,47.09,46.97,47.04,6496.0,41.6398,41.7018,41.5955,41.6575,6496.0
2020-10-05 13:05:00,47.04,47.13,47.04,47.1,13898.0,41.6575,41.7372,41.6575,41.7106,13898.0
2020-10-05 13:10:00,47.09,47.14,47.09,47.1,4865.0,41.7018,41.7461,41.7018,41.7106,4865.0
2020-10-05 13:15:00,47.1,47.15,47.09,47.13,17964.0,41.7106,41.7549,41.7018,41.7372,17964.0
2020-10-05 13:20:00,47.12,47.13,47.08,47.13,9791.0,41.7284,41.7372,41.6929,41.7372,9791.0
2020-10-05 13:25:00,47.13,47.14,47.08,47.12,10057.0,41.7372,41.7461,41.6929,41.7284,10057.0
2020-10-05 13:30:00,47.13,47.16,47.09,47.12,13818.0,41.7372,41.7638,41.7018,41.7284,13818.0
2020-10-05 13:35:00,47.13,47.16,47.11,47.15,6270.0,41.7372,41.7638,41.7195,41.7549,6270.0
2020-10-05 13:40:00,47.15,47.21,47.14,47.17,6463.0,41.7549,41.8081,41.7461,41.7726,6463.0
2020-10-05 13:45:00,47.18,47.22,47.17,47.21,20140.0,41.7815,41.8169,41.7726,41.8081,20140.0
2020-10-05 13:50:00,47.22,47.24,47.19,47.2,9682.0,41.8169,41.8346,41.7904,41.7992,9682.0
2020-10-05 13:55:00,47.19,47.21,47.08,47.08,9317.0,41.7904,41.8081,41.6929,41.6929,9317.0
2020-10-05 14:00:00,47.07,47.1,47.0,47.03,7006.0,41.6841,41.7106,41.6221,41.6487,7006.0
2020-10-05 14:05:00,47.01,47.07,46.95,47.04,6239.0,41.6309,41.6841,41.5778,41.6575,6239.0
2020-10-05 14:10:00,47.05,47.07,47.0,47.07,10864.0,41.6664,41.6841,41.6221,41.6841,10864.0
2020-10-05 14:15:00,47.07,47.11,47.05,47.07,4627.0,41.6841,41.7195,41.6664,41.6841,4627.0
2020-10-05 14:20:00,47.06,47.1,47.06,47.08,4366.0,41.6752,41.7106,41.6752,41.6929,4366.0
2020-10-05 14:25:00,47.08,47.13,47.05,47.09,14496.0,41.6929,41.7372,41.6664,41.7018,14496.0
2020-10-05 14:30:00,47.1,47.14,47.1,47.12,3837.0,41.7106,41.7461,41.7106,41.7284,3837.0
2020-10-05 14:35:00,47.1,47.21,47.1,47.2,5731.0,41.7106,41.8081,41.7106,41.7992,5731.0
2020-10-05 14:40:00,47.18,47.18,47.1,47.14,8899.0,41.7815,41.7815,41.7106,41.7461,8899.0
2020-10-05 14:45:00,47.13,47.17,47.08,47.09,7933.0,41.7372,41.7726,41.6929,41.7018,7933.0
2020-10-05 14:50:00,47.09,47.16,47.09,47.12,6739.0,41.7018,41.7638,41.7018,41.7284,6739.0
2020-10-05 14:55:00,47.12,47.17,47.11,47.15,8267.0,41.7284,41.7726,41.7195,41.7549,8267.0
2020-10-05 15:00:00,47.15,47.23,47.09,47.23,34757.0,41.7549,41.8258,41.7018,41.8258,34757.0
2020-10-05 15:05:00,47.22,47.27,47.2,47.25,6239.0,41.8169,41.8612,41.7992,41.8435,6239.0
2020-10-05 15:10:00,47.25,47.28,47.22,47.27,7873.0,41.8435,41.8701,41.8169,41.8612,7873.0
2020-10-05 15:15:00,47.26,47.32,47.26,47.28,8602.0,41.8523,41.9055,41.8523,41.8701,8602.0
2020-10-05 15:20:00,47.29,47.32,47.25,47.3,13683.0,41.8789,41.9055,41.8435,41.8878,13683.0
2020-10-05 15:25:00,47.31,47.36,47.29,47.34,9461.0,41.8966,41.9409,41.8789,41.9232,9461.0
2020-10-05 15:30:00,47.34,47.35,47.31,47.32,9220.0,41.9232,41.932,41.8966,41.9055,9220.0
2020-10-05 15:35:00,47.33,47.35,47.29,47.31,28103.0,41.9143,41.932,41.8789,41.8966,28103.0
2020-10-05 15:40:00,47.33,47.34,47.28,47.31,39850.0,41.9143,41.9232,41.8701,41.8966,39850.0
2020-10-05 15:45:00,47.31,47.33,47.24,47.28,28854.0,41.8966,41.9143,41.8346,41.8701,28854.0
2020-10-05 15:50:00,47.27,47.28,47.09,47.1,68346.0,41.8612,41.8701,41.7018,41.7106,68346.0
2020-10-05 15:55:00,47.09,47.21,47.05,47.14,195704.0,41.7018,41.8081,41.6664,41.7461,195704.0
2020-10-06 09:30:00,47.59,47.62,47.2,47.44,35647.0,42.1446,42.1711,41.7992,42.0117,35647.0
2020-10-06 09:35:00,47.43,47.6,47.42,47.49,14921.0,42.0029,42.1534,41.994,42.056,14921.0
2020-10-06 09:40:00,47.47,47.5,47.28,47.44,22558.0,42.0383,42.0649,41.8701,42.0117,22558.0
2020-10-06 09:45:00,47.45,47.45,47.29,47.39,6402.0,42.0206,42.0206,41.8789,41.9675,6402.0
2020-10-06 09:50:00,47.38,47.42,47.28,47.29,8913.0,41.9586,41.994,41.8701,41.8789,8913.0
2020-10-06 09:55:00,47.3,47.4,47.3,47.39,11171.0,41.8878,41.9763,41.8878,41.9675,11171.0
2020-10-06 10:00:00,47.4,47.43,47.27,47.32,9808.0,41.9763,42.0029,41.8612,41.9055,9808.0
2020-10-06 10:05:00,47.32,47.38,47.3,47.36,8241.0,41.9055,41.9586,41.8878,41.9409,8241.0
2020-10-06 10:10:00,47.38,47.45,47.37,47.38,11990.0,41.9586,42.0206,41.9498,41.9586,11990.0
2020-10-06 10:15:00,47.39,47.45,47.39,47.4,8734.0,41.9675,42.0206,41.9675,41.9763,8734.0
2020-10-06 10:20:00,47.4,47.45,47.39,47.45,17901.0,41.9763,42.0206,41.9675,42.0206,17901.0
2020-10-06 10:25:00,47.45,47.48,47.42,47.46,12735.0,42.0206,42.0472,41.994,42.0295,12735.0
2020-10-06 10:30:00,47.48,47.55,47.38,47.4,9874.0,42.0472,42.1092,41.9586,41.9763,9874.0
2020-10-06 10:35:00,47.41,47.46,47.33,47.4,7596.0,41.9852,42.0295,41.9143,41.9763,7596.0
2020-10-06 10:40:00,47.39,47.51,47.35,47.41,15805.0,41.9675,42.0737,41.932,41.9852,15805.0
2020-10-06 10:45:00,47.45,47.53,47.39,47.51,4948.0,42.0206,42.0914,41.9675,42.0737,4948.0
2020-10-06 10:50:00,47.49,47.57,47.47,47.48,7558.0,42.056,42.1269,42.0383,42.0472,7558.0
2020-10-06 10:55:00,47.48,47.54,47.46,47.5,5370.0,42.0472,42.1003,42.0295,42.0649,5370.0
2020-10-06 11:00:00,47.49,47.52,47.48,47.48,14554.0,42.056,42.0826,42.0472,42.0472,14554.0
2020-10-06 11:05:00,47.48,47.49,47.37,47.38,6821.0,42.0472,42.056,41.9498,41.9586,6821.0
2020-10-06 11:10:00,47.35,47.38,47.23,47.26,9055.0,41.932,41.9586,41.8258,41.8523,9055.0
2020-10-06 11:15:00,47.26,47.33,47.2,47.32,9928.0,41.8523,41.9143,41.7992,41.9055,9928.0
2020-10-06 11:20:00,47.33,47.35,47.28,47.31,10929.0,41.9143,41.932,41.8701,41.8966,10929.0
2020-10-06 11:25:00,47.29,47.34,47.25,47.29,5969.0,41.8789,41.9232,41.8435,41.8789,5969.0
2020-10-06 11:30:00,47.29,47.36,47.26,47.36,5430.0,41.8789,41.9409,41.8523,41.9409,5430.0
2020-10-06 11:35:00,47.34,47.38,47.32,47.35,3795.0,41.9232,41.9586,41.9055,41.932,3795.0
2020-10-06 11:40:00,47.35,47.42,47.33,47.41,6000.0,41.932,41.994,41.9143,41.9852,6000.0
2020-10-06 11:45:00,47.41,47.43,47.33,47.42,4962.0,41.9852,42.0029,41.9143,41.994,4962.0
2020-10-06 11:50:00,47.36,47.39,47.22,47.23,11998.0,41.9409,41.9675,41.8169,41.8258,11998.0
2020-10-06 11:55:00,47.22,47.25,47.18,47.22,4589.0,41.8169,41.8435,41.7815,41.8169,4589.0
2020-10-06 12:00:00,47.21,47.27,47.21,47.26,6139.0,41.8081,41.8612,41.8081,41.8523,6139.0
2020-10-06 12:05:00,47.23,47.33,47.21,47.33,4578.0,41.8258,41.9143,41.8081,41.9143,4578.0
2020-10-06 12:10:00,47.34,47.34,47.26,47.28,6355.0,41.9232,41.9232,41.8523,41.8701,6355.0
2020-10-06 12:15:00,47.28,47.29,47.26,47.26,3219.0,41.8701,41.8789,41.8523,41.8523,3219.0
2020-10-06 12:20:00,47.27,47.3,47.25,47.28,7069.0,41.8612,41.8878,41.8435,41.8701,7069.0
2020-10-06 12:25:00,47.29,47.29,47.26,47.28,3302.0,41.8789,41.8789,41.8523,41.8701,3302.0
2020-10-06 12:30:00,47.28,47.3,47.26,47.27,3502.0,41.8701,41.8878,41.8523,41.8612,3502.0
2020-10-06 12:35:00,47.29,47.32,47.25,47.27,4584.0,41.8789,41.9055,41.8435,41.8612,4584.0
2020-10-06 12:40:00,47.28,47.29,47.26,47.28,2310.0,41.8701,41.8789,41.8523,41.8701,2310.0
2020-10-06 12:45:00,47.3,47.39,47.3,47.37,7889.0,41.8878,41.9675,41.8878,41.9498,7889.0
2020-10-06 12:50:00,47.39,47.45,47.37,47.38,4015.0,41.9675,42.0206,41.9498,41.9586,4015.0
2020-10-06 12:55:00,47.39,47.42,47.36,47.38,3745.0,41.9675,41.994,41.9409,41.9586,3745.0
2020-10-06 13:00:00,47.38,47.42,47.34,47.4,18269.0,41.9586,41.994,41.9232,41.9763,18269.0
2020-10-06 13:05:00,47.4,47.48,47.38,47.43,5480.0,41.9763,42.0472,41.9586,42.0029,5480.0
2020-10-06 13:10:00,47.45,47.48,47.42,47.48,5279.0,42.0206,42.0472,41.994,42.0472,5279.0
2020-10-06 13:15:00,47.47,47.51,47.45,47.5,7037.0,42.0383,42.0737,42.0206,42.0649,7037.0
2020-10-06 13:20:00,47.5,47.58,47.49,47.53,9468.0,42.0649,42.1357,42.056,42.0914,9468.0
2020-10-06 13:25:00,47.54,47.57,47.52,47.53,5194.0,42.1003,42.1269,42.0826,42.0914,5194.0
2020-10-06 13:30:00,47.52,47.58,47.52,47.58,5818.0,42.0826,42.1357,42.0826,42.1357,5818.0
2020-10-06 13:35:00,47.56,47.64,47.55,47.61,13147.0,42.118,42.1889,42.1092,42.1623,13147.0
2020-10-06 13:40:00,47.61,47.64,47.56,47.58,23914.0,42.1623,42.1889,42.118,42.1357,23914.0
2020-10-06 13:45:00,47.58,47.58,47.52,47.54,12625.0,42.1357,42.1357,42.0826,42.1003,12625.0
2020-10-06 13:50:00,47.54,47.55,47.5,47.52,9252.0,42.1003,42.1092,42.0649,42.0826,9252.0
2020-10-06 13:55:00,47.52,47.54,47.49,47.5,10066.0,42.0826,42.1003,42.056,42.0649,10066.0
2020-10-06 14:00:00,47.51,47.55,47.5,47.5,6495.0,42.0737,42.1092,42.0649,42.0649,6495.0
2020-10-06 14:05:00,47.51,47.61,47.51,47.59,9246.0,42.0737,42.1623,42.0737,42.1446,9246.0
2020-10-06 14:10:00,47.59,47.64,47.55,47.64,9557.0,42.1446,42.1889,42.1092,42.1889,9557.0
2020-10-06 14:15:00,47.64,47.71,47.63,47.67,9580.0,42.1889,42.2509,42.18,42.2154,9580.0
2020-10-06 14:20:00,47.66,47.71,47.66,47.66,9939.0,42.2066,42.2509,42.2066,42.2066,9939.0
2020-10-06 14:25:00,47.66,47.68,47.65,47.66,7829.0,42.2066,42.2243,42.1977,42.2066,7829.0
2020-10-06 14:30:00,47.66,47.74,47.65,47.7,15589.0,42.2066,42.2774,42.1977,42.242,15589.0
2020-10-06 14:35:00,47.69,47.75,47.66,47.71,12261.0,42.2331,42.2863,42.2066,42.2509,12261.0
2020-10-06 14:40:00,47.71,47.75,47.67,47.73,7494.0,42.2509,42.2863,42.2154,42.2686,7494.0
2020-10-06 14:45:00,47.74,47.8,47.49,47.51,54549.0,42.2774,42.3306,42.056,42.0737,54549.0
2020-10-06 14:50:00,47.49,47.49,47.1,47.1,48841.0,42.056,42.056,41.7106,41.7106,48841.0
2020-10-06 14:55:00,47.13,47.13,46.83,47.03,22413.0,41.7372,41.7372,41.4715,41.6487,22413.0
2020-10-06 15:00:00,47.02,47.02,46.71,46.79,15558.0,41.6398,41.6398,41.3653,41.4361,15558.0
2020-10-06 15:05:00,46.81,46.9,46.63,46.79,19730.0,41.4538,41.5335,41.2944,41.4361,19730.0
2020-10-06 15:10:00,46.79,46.89,46.72,46.75,9291.0,41.4361,41.5247,41.3741,41.4007,9291.0
2020-10-06 15:15:00,46.72,46.8,46.55,46.57,14346.0,41.3741,41.445,41.2236,41.2413,14346.0
2020-10-06 15:20:00,46.59,46.73,46.54,46.63,19115.0,41.259,41.383,41.2147,41.2944,19115.0
2020-10-06 15:25:00,46.62,46.68,46.6,46.65,16459.0,41.2856,41.3387,41.2679,41.3121,16459.0
2020-10-06 15:30:00,46.64,46.88,46.63,46.87,17374.0,41.3033,41.5158,41.2944,41.507,17374.0
2020-10-06 15:35:00,46.85,46.86,46.76,46.8,24529.0,41.4893,41.4981,41.4096,41.445,24529.0
2020-10-06 15:40:00,46.83,46.88,46.75,46.82,76032.0,41.4715,41.5158,41.4007,41.4627,76032.0
2020-10-06 15:45:00,46.8,46.82,46.55,46.61,29776.0,41.445,41.4627,41.2236,41.2767,29776.0
2020-10-06 15:50:00,46.59,46.59,46.32,46.43,107982.0,41.259,41.259,41.0199,41.1173,107982.0
2020-10-06 15:55:00,46.44,46.54,46.39,46.47,153275.0,41.1262,41.2147,41.0819,41.1527,153275.0
2020-10-07 09:30:00,46.55,46.92,46.54,46.89,38305.0,41.2236,41.5512,41.2147,41.5247,38305.0
2020-10-07 09:35:00,46.87,46.98,46.83,46.88,8553.0,41.507,41.6044,41.4715,41.5158,8553.0
2020-10-07 09:40:00,46.89,47.17,46.88,47.17,10883.0,41.5247,41.7726,41.5158,41.7726,10883.0
2020-10-07 09:45:00,47.14,47.25,47.13,47.21,14655.0,41.7461,41.8435,41.7372,41.8081,14655.0
2020-10-07 09:50:00,47.16,47.23,47.11,47.12,7665.0,41.7638,41.8258,41.7195,41.7284,7665.0
2020-10-07 09:55:00,47.14,47.21,47.11,47.15,7087.0,41.7461,41.8081,41.7195,41.7549,7087.0
2020-10-07 10:00:00,47.16,47.23,47.12,47.19,8848.0,41.7638,41.8258,41.7284,41.7904,8848.0
2020-10-07 10:05:00,47.2,47.28,47.13,47.28,7491.0,41.7992,41.8701,41.7372,41.8701,7491.0
2020-10-07 10:10:00,47.27,47.29,47.16,47.27,7773.0,41.8612,41.8789,41.7638,41.8612,7773.0
2020-10-07 10:15:00,47.27,47.37,47.25,47.29,11498.0,41.8612,41.9498,41.8435,41.8789,11498.0
2020-10-07 10:20:00,47.33,47.36,47.3,47.32,7998.0,41.9143,41.9409,41.8878,41.9055,7998.0
2020-10-07 10:25:00,47.33,47.39,47.32,47.36,7311.0,41.9143,41.9675,41.9055,41.9409,7311.0
2020-10-07 10:30:00,47.35,47.41,47.26,47.26,9388.0,41.932,41.9852,41.8523,41.8523,9388.0
2020-10-07 10:35:00,47.24,47.26,47.16,47.16,5645.0,41.8346,41.8523,41.7638,41.7638,5645.0
2020-10-07 10:40:00,47.18,47.21,47.08,47.12,7565.0,41.7815,41.8081,41.6929,41.7284,7565.0
2020-10-07 10:45:00,47.15,47.17,47.11,47.14,1796.0,41.7549,41.7726,41.7195,41.7461,1796.0
2020-10-07 10:50:00,47.12,47.19,47.1,47.14,8772.0,41.7284,41.7904,41.7106,41.7461,8772.0
2020-10-07 10:55:00,47.12,47.14,47.05,47.05,2152.0,41.7284,41.7461,41.6664,41.6664,2152.0
2020-10-07 11:00:00,47.07,47.11,47.04,47.05,4820.0,41.6841,41.7195,41.6575,41.6664,4820.0
2020-10-07 11:05:00,47.07,47.09,47.01,47.03,5860.0,41.6841,41.7018,41.6309,41.6487,5860.0
2020-10-07 11:10:00,47.04,47.07,46.93,46.95,6919.0,41.6575,41.6841,41.5601,41.5778,6919.0
2020-10-07 11:15:00,46.94,46.96,46.9,46.92,6050.0,41.569,41.5867,41.5335,41.5512,6050.0
2020-10-07 11:20:00,46.93,46.95,46.89,46.95,4584.0,41.5601,41.5778,41.5247,41.5778,4584.0
2020-10-07 11:25:00,46.96,47.0,46.92,46.96,3775.0,41.5867,41.6221,41.5512,41.5867,3775.0
2020-10-07 11:30:00,46.96,47.02,46.9,46.91,8915.0,41.5867,41.6398,41.5335,41.5424,8915.0
2020-10-07 11:35:00,46.9,46.91,46.79,46.79,13657.0,41.5335,41.5424,41.4361,41.4361,13657.0
2020-10-07 11:40:00,46.8,46.91,46.8,46.89,4409.0,41.445,41.5424,41.445,41.5247,4409.0
2020-10-07 11:45:00,46.88,46.9,46.87,46.89,3175.0,41.5158,41.5335,41.507,41.5247,3175.0
2020-10-07 11:50:00,46.89,46.94,46.85,46.93,7425.0,41.5247,41.569,41.4893,41.5601,7425.0
2020-10-07 11:55:00,46.96,46.96,46.92,46.92,9754.0,41.5867,41.5867,41.5512,41.5512,9754.0
2020-10-07 12:00:00,46.92,46.96,46.91,46.95,5126.0,41.5512,41.5867,41.5424,41.5778,5126.0
2020-10-07 12:05:00,46.94,46.97,46.88,46.88,13063.0,41.569,41.5955,41.5158,41.5158,13063.0
2020-10-07 12:10:00,46.87,46.9,46.77,46.78,13264.0,41.507,41.5335,41.4184,41.4273,13264.0
2020-10-07 12:15:00,46.8,46.95,46.78,46.94,7200.0,41.445,41.5778,41.4273,41.569,7200.0
2020-10-07 12:20:00,46.95,46.96,46.91,46.96,13479.0,41.5778,41.5867,41.5424,41.5867,13479.0
2020-10-07 12:25:00,46.97,46.97,46.87,46.97,15576.0,41.5955,41.5955,41.507,41.5955,15576.0
2020-10-07 12:30:00,46.95,47.02,46.94,46.97,7586.0,41.5778,41.6398,41.569,41.5955,7586.0
2020-10-07 12:35:00,46.98,47.05,46.98,47.03,7934.0,41.6044,41.6664,41.6044,41.6487,7934.0
2020-10-07 12:40:00,47.05,47.06,47.01,47.02,3992.0,41.6664,41.6752,41.6309,41.6398,3992.0
2020-10-07 12:45:00,47.04,47.07,46.97,47.06,3200.0,41.6575,41.6841,41.5955,41.6752,3200.0
2020-10-07 12:50:00,47.06,47.09,47.02,47.07,8056.0,41.6752,41.7018,41.6398,41.6841,8056.0
2020-10-07 12:55:00,47.05,47.07,46.98,46.98,2773.0,41.6664,41.6841,41.6044,41.6044,2773.0
2020-10-07 13:00:00,46.98,47.01,46.97,47.0,4303.0,41.6044,41.6309,41.5955,41.6221,4303.0
2020-10-07 13:05:00,46.99,47.03,46.96,47.02,2636.0,41.6132,41.6487,41.5867,41.6398,2636.0
2020-10-07 13:10:00,47.03,47.05,46.93,46.94,5686.0,41.6487,41.6664,41.5601,41.569,5686.0
2020-10-07 13:15:00,46.94,46.94,46.87,46.93,3660.0,41.569,41.569,41.507,41.5601,3660.0
2020-10-07 13:20:00,46.92,46.95,46.89,46.94,4212.0,41.5512,41.5778,41.5247,41.569,4212.0
2020-10-07 13:25:00,46.94,46.98,46.92,46.95,5468.0,41.569,41.6044,41.5512,41.5778,5468.0
2020-10-07 13:30:00,46.98,47.0,46.95,46.98,4936.0,41.6044,41.6221,41.5778,41.6044,4936.0
2020-10-07 13:35:00,46.97,46.97,46.94,46.95,8511.0,41.5955,41.5955,41.569,41.5778,8511.0
2020-10-07 13:40:00,46.95,47.0,46.9,46.97,12851.0,41.5778,41.6221,41.5335,41.5955,12851.0
2020-10-07 13:45:00,46.97,47.0,46.96,46.98,3065.0,41.5955,41.6221,41.5867,41.6044,3065.0
2020-10-07 13:50:00,47.01,47.12,46.98,47.11,6020.0,41.6309,41.7284,41.6044,41.7195,6020.0
2020-10-07 13:55:00,47.11,47.11,47.03,47.07,14153.0,41.7195,41.7195,41.6487,41.6841,14153.0
2020-10-07 14:00:00,47.05,47.16,47.04,47.11,6504.0,41.6664,41.7638,41.6575,41.7195,6504.0
2020-10-07 14:05:00,47.12,47.13,47.08,47.12,3450.0,41.7284,41.7372,41.6929,41.7284,3450.0
2020-10-07 14:10:00,47.11,47.14,47.09,47.13,5304.0,41.7195,41.7461,41.7018,41.7372,5304.0
2020-10-07 14:15:00,47.14,47.2,47.12,47.2,8158.0,41.7461,41.7992,41.7284,41.7992,8158.0
2020-10-07 14:20:00,47.16,47.23,47.12,47.17,7116.0,41.7638,41.8258,41.7284,41.7726,7116.0
2020-10-07 14:25:00,47.17,47.23,47.17,47.21,4656.0,41.7726,41.8258,41.7726,41.8081,4656.0
2020-10-07 14:30:00,47.22,47.24,47.18,47.2,5183.0,41.8169,41.8346,41.7815,41.7992,5183.0
2020-10-07 14:35:00,47.2,47.23,47.17,47.17,8044.0,41.7992,41.8258,41.7726,41.7726,8044.0
2020-10-07 14:40:00,47.19,47.22,47.15,47.21,4067.0,41.7904,41.8169,41.7549,41.8081,4067.0
2020-10-07 14:45:00,47.21,47.22,47.18,47.21,9632.0,41.8081,41.8169,41.7815,41.8081,9632.0
2020-10-07 14:50:00,47.19,47.28,47.19,47.27,9281.0,41.7904,41.8701,41.7904,41.8612,9281.0
2020-10-07 14:55:00,47.26,47.33,47.25,47.32,9595.0,41.8523,41.9143,41.8435,41.9055,9595.0
2020-10-07 15:00:00,47.33,47.34,47.26,47.34,8091.0,41.9143,41.9232,41.8523,41.9232,8091.0
2020-10-07 15:05:00,47.35,47.37,47.33,47.36,7813.0,41.932,41.9498,41.9143,41.9409,7813.0
2020-10-07 15:10:00,47.36,47.42,47.35,47.4,14696.0,41.9409,41.994,41.932,41.9763,14696.0
2020-10-07 15:15:00,47.4,47.42,47.37,47.37,12560.0,41.9763,41.994,41.9498,41.9498,12560.0
2020-10-07 15:20:00,47.37,47.42,47.37,47.37,11122.0,41.9498,41.994,41.9498,41.9498,11122.0
2020-10-07 15:25:00,47.37,47.43,47.37,47.43,11381.0,41.9498,42.0029,41.9498,42.0029,11381.0
2020-10-07 15:30:00,47.43,47.43,47.27,47.29,19637.0,42.0029,42.0029,41.8612,41.8789,19637.0
2020-10-07 15:35:00,47.29,47.32,47.27,47.32,12136.0,41.8789,41.9055,41.8612,41.9055,12136.0
2020-10-07 15:40:00,47.32,47.32,47.27,47.28,16059.0,41.9055,41.9055,41.8612,41.8701,16059.0
2020-10-07 15:45:00,47.28,47.34,47.24,47.32,35740.0,41.8701,41.9232,41.8346,41.9055,35740.0
2020-10-07 15:50:00,47.32,47.36,47.28,47.35,34830.0,41.9055,41.9409,41.8701,41.932,34830.0
2020-10-07 15:55:00,47.36,47.36,47.15,47.15,133583.0,41.9409,41.9409,41.7549,41.7549,133583.0
2020-10-08 09:30:00,47.29,47.3,46.91,47.06,23962.0,41.8789,41.8878,41.5424,41.6752,23962.0
2020-10-08 09:35:00,47.01,47.12,46.8,47.0,27849.0,41.6309,41.7284,41.445,41.6221,27849.0
2020-10-08 09:40:00,46.97,47.56,46.97,47.56,19462.0,41.5955,42.118,41.5955,42.118,19462.0
2020-10-08 09:45:00,47.51,47.68,47.48,47.61,14871.0,42.0737,42.2243,42.0472,42.1623,14871.0
2020-10-08 09:50:00,47.57,47.69,47.54,47.65,5449.0,42.1269,42.2331,42.1003,42.1977,5449.0
2020-10-08 09:55:00,47.68,47.7,47.63,47.69,6749.0,42.2243,42.242,42.18,42.2331,6749.0
2020-10-08 10:00:00,47.69,47.78,47.67,47.7,13182.0,42.2331,42.3128,42.2154,42.242,13182.0
2020-10-08 10:05:00,47.74,47.94,47.74,47.88,8796.0,42.2774,42.4545,42.2774,42.4014,8796.0
2020-10-08 10:10:00,47.88,47.95,47.87,47.9,5463.0,42.4014,42.4634,42.3925,42.4191,5463.0
2020-10-08 10:15:00,47.88,47.94,47.85,47.87,6413.0,42.4014,42.4545,42.3748,42.3925,6413.0
2020-10-08 10:20:00,47.85,47.98,47.84,47.96,15466.0,42.3748,42.49,42.366,42.4722,15466.0
2020-10-08 10:25:00,47.96,47.97,47.87,47.96,9260.0,42.4722,42.4811,42.3925,42.4722,9260.0
2020-10-08 10:30:00,47.96,48.1,47.93,48.07,15287.0,42.4722,42.5962,42.4457,42.5697,15287.0
2020-10-08 10:35:00,48.05,48.13,48.05,48.11,13273.0,42.5519,42.6228,42.5519,42.6051,13273.0
2020-10-08 10:40:00,48.13,48.13,48.02,48.03,5694.0,42.6228,42.6228,42.5254,42.5342,5694.0
2020-10-08 10:45:00,48.05,48.12,48.02,48.08,8644.0,42.5519,42.6139,42.5254,42.5785,8644.0
2020-10-08 10:50:00,48.07,48.18,48.07,48.14,11036.0,42.5697,42.6671,42.5697,42.6316,11036.0
2020-10-08 10:55:00,48.15,48.2,48.12,48.19,7037.0,42.6405,42.6848,42.6139,42.6759,7037.0
2020-10-08 11:00:00,48.2,48.27,48.14,48.25,19109.0,42.6848,42.7468,42.6316,42.7291,19109.0
2020-10-08 11:05:00,48.25,48.29,48.21,48.26,10647.0,42.7291,42.7645,42.6936,42.7379,10647.0
2020-10-08 11:10:00,48.26,48.27,48.21,48.24,8370.0,42.7379,42.7468,42.6936,42.7202,8370.0
2020-10-08 11:15:00,48.24,48.31,48.23,48.26,9975.0,42.7202,42.7822,42.7114,42.7379,9975.0
2020-10-08 11:20:00,48.27,48.29,48.06,48.14,15211.0,42.7468,42.7645,42.5608,42.6316,15211.0
2020-10-08 11:25:00,48.13,48.17,48.12,48.17,5111.0,42.6228,42.6582,42.6139,42.6582,5111.0
2020-10-08 11:30:00,48.15,48.24,48.14,48.21,17315.0,42.6405,42.7202,42.6316,42.6936,17315.0
2020-10-08 11:35:00,48.23,48.39,48.22,48.38,15557.0,42.7114,42.853,42.7025,42.8442,15557.0
2020-10-08 11:40:00,48.41,48.42,48.37,48.39,11662.0,42.8708,42.8796,42.8353,42.853,11662.0
2020-10-08 11:45:00,48.4,48.46,48.35,48.41,6654.0,42.8619,42.915,42.8176,42.8708,6654.0
2020-10-08 11:50:00,48.39,48.42,48.34,48.35,17214.0,42.853,42.8796,42.8088,42.8176,17214.0
2020-10-08 11:55:00,48.34,48.37,48.3,48.32,11714.0,42.8088,42.8353,42.7733,42.7911,11714.0
2020-10-08 12:00:00,48.32,48.34,48.26,48.29,11455.0,42.7911,42.8088,42.7379,42.7645,11455.0
2020-10-08 12:05:00,48.29,48.42,48.27,48.37,8671.0,42.7645,42.8796,42.7468,42.8353,8671.0
2020-10-08 12:10:00,48.39,48.39,48.32,48.36,7334.0,42.853,42.853,42.7911,42.8265,7334.0
2020-10-08 12:15:00,48.37,48.43,48.34,48.37,14417.0,42.8353,42.8885,42.8088,42.8353,14417.0
2020-10-08 12:20:00,48.35,48.35,48.3,48.35,4288.0,42.8176,42.8176,42.7733,42.8176,4288.0
2020-10-08 12:25:00,48.38,48.39,48.36,48.38,3425.0,42.8442,42.853,42.8265,42.8442,3425.0
2020-10-08 12:30:00,48.38,48.4,48.35,48.35,9757.0,42.8442,42.8619,42.8176,42.8176,9757.0
2020-10-08 12:35:00,48.36,48.38,48.34,48.34,6872.0,42.8265,42.8442,42.8088,42.8088,6872.0
2020-10-08 12:40:00,48.34,48.35,48.3,48.3,6335.0,42.8088,42.8176,42.7733,42.7733,6335.0
2020-10-08 12:45:00,48.3,48.32,48.26,48.29,5465.0,42.7733,42.7911,42.7379,42.7645,5465.0
2020-10-08 12:50:00,48.31,48.32,48.27,48.28,5122.0,42.7822,42.7911,42.7468,42.7556,5122.0
2020-10-08 12:55:00,48.27,48.28,48.22,48.27,5377.0,42.7468,42.7556,42.7025,42.7468,5377.0
2020-10-08 13:00:00,48.29,48.34,48.29,48.34,4502.0,42.7645,42.8088,42.7645,42.8088,4502.0
2020-10-08 13:05:00,48.33,48.34,48.28,48.31,6188.0,42.7999,42.8088,42.7556,42.7822,6188.0
2020-10-08 13:10:00,48.31,48.32,48.26,48.27,5219.0,42.7822,42.7911,42.7379,42.7468,5219.0
2020-10-08 13:15:00,48.26,48.28,48.25,48.25,5196.0,42.7379,42.7556,42.7291,42.7291,5196.0
2020-10-08 13:20:00,48.26,48.28,48.2,48.21,4309.0,42.7379,42.7556,42.6848,42.6936,4309.0
2020-10-08 13:25:00,48.21,48.23,48.19,48.22,3395.0,42.6936,42.7114,42.6759,42.7025,3395.0
2020-10-08 13:30:00,48.22,48.23,48.17,48.17,10665.0,42.7025,42.7114,42.6582,42.6582,10665.0
2020-10-08 13:35:00,48.17,48.19,48.11,48.11,12945.0,42.6582,42.6759,42.6051,42.6051,12945.0
2020-10-08 13:40:00,48.12,48.14,48.12,48.13,2919.0,42.6139,42.6316,42.6139,42.6228,2919.0
2020-10-08 13:45:00,48.15,48.18,48.13,48.16,5080.0,42.6405,42.6671,42.6228,42.6494,5080.0
2020-10-08 13:50:00,48.17,48.19,48.13,48.16,6232.0,42.6582,42.6759,42.6228,42.6494,6232.0
2020-10-08 13:55:00,48.15,48.16,48.13,48.14,8221.0,42.6405,42.6494,42.6228,42.6316,8221.0
2020-10-08 14:00:00,48.15,48.17,48.12,48.14,8109.0,42.6405,42.6582,42.6139,42.6316,8109.0
2020-10-08 14:05:00,48.15,48.22,48.14,48.22,7215.0,42.6405,42.7025,42.6316,42.7025,7215.0
2020-10-08 14:10:00,48.2,48.43,48.2,48.43,91459.0,42.6848,42.8885,42.6848,42.8885,91459.0
2020-10-08 14:15:00,48.44,48.52,48.44,48.47,18122.0,42.8973,42.9682,42.8973,42.9239,18122.0
2020-10-08 14:20:00,48.48,48.55,48.47,48.5,7746.0,42.9327,42.9947,42.9239,42.9505,7746.0
2020-10-08 14:25:00,48.5,48.5,48.46,48.5,6587.0,42.9505,42.9505,42.915,42.9505,6587.0
2020-10-08 14:30:00,48.5,48.57,48.49,48.51,12168.0,42.9505,43.0124,42.9416,42.9593,12168.0
2020-10-08 14:35:00,48.5,48.56,48.48,48.53,16758.0,42.9505,43.0036,42.9327,42.977,16758.0
2020-10-08 14:40:00,48.53,48.6,48.5,48.58,12344.0,42.977,43.039,42.9505,43.0213,12344.0
2020-10-08 14:45:00,48.59,48.61,48.55,48.55,8870.0,43.0302,43.0479,42.9947,42.9947,8870.0
2020-10-08 14:50:00,48.55,48.59,48.54,48.54,10286.0,42.9947,43.0302,42.9859,42.9859,10286.0
2020-10-08 14:55:00,48.55,48.6,48.54,48.57,12146.0,42.9947,43.039,42.9859,43.0124,12146.0
2020-10-08 15:00:00,48.56,48.6,48.51,48.57,13482.0,43.0036,43.039,42.9593,43.0124,13482.0
2020-10-08 15:05:00,48.56,48.62,48.56,48.61,9278.0,43.0036,43.0567,43.0036,43.0479,9278.0
2020-10-08 15:10:00,48.62,48.68,48.61,48.63,13603.0,43.0567,43.1099,43.0479,43.0656,13603.0
2020-10-08 15:15:00,48.61,48.63,48.57,48.59,9194.0,43.0479,43.0656,43.0124,43.0302,9194.0
2020-10-08 15:20:00,48.61,48.64,48.56,48.64,25678.0,43.0479,43.0744,43.0036,43.0744,25678.0
2020-10-08 15:25:00,48.63,48.7,48.6,48.68,18680.0,43.0656,43.1276,43.039,43.1099,18680.0
2020-10-08 15:30:00,48.68,48.72,48.67,48.7,23504.0,43.1099,43.1453,43.101,43.1276,23504.0
2020-10-08 15:35:00,48.7,48.73,48.65,48.68,29878.0,43.1276,43.1541,43.0833,43.1099,29878.0
2020-10-08 15:40:00,48.68,48.69,48.63,48.65,32408.0,43.1099,43.1187,43.0656,43.0833,32408.0
2020-10-08 15:45:00,48.65,48.69,48.63,48.67,27057.0,43.0833,43.1187,43.0656,43.101,27057.0
2020-10-08 15:50:00,48.68,48.71,48.65,48.69,57260.0,43.1099,43.1364,43.0833,43.1187,57260.0
2020-10-08 15:55:00,48.69,48.71,48.61,48.68,113938.0,43.1187,43.1364,43.0479,43.1099,113938.0
2020-10-09 09:30:00,48.92,48.93,48.61,48.67,33997.0,43.3224,43.3313,43.0479,43.101,33997.0
2020-10-09 09:35:00,48.71,48.72,48.49,48.61,18631.0,43.1364,43.1453,42.9416,43.0479,18631.0
2020-10-09 09:40:00,48.57,48.58,48.34,48.41,12686.0,43.0124,43.0213,42.8088,42.8708,12686.0
2020-10-09 09:45:00,48.41,48.56,48.35,48.47,18767.0,42.8708,43.0036,42.8176,42.9239,18767.0
2020-10-09 09:50:00,48.47,48.47,48.34,48.42,18347.0,42.9239,42.9239,42.8088,42.8796,18347.0
2020-10-09 09:55:00,48.43,48.46,48.35,48.42,6810.0,42.8885,42.915,42.8176,42.8796,6810.0
2020-10-09 10:00:00,48.4,48.4,48.33,48.37,7085.0,42.8619,42.8619,42.7999,42.8353,7085.0
2020-10-09 10:05:00,48.37,48.42,48.33,48.33,7928.0,42.8353,42.8796,42.7999,42.7999,7928.0
2020-10-09 10:10:00,48.32,48.32,48.21,48.25,16683.0,42.7911,42.7911,42.6936,42.7291,16683.0
2020-10-09 10:15:00,48.25,48.29,48.18,48.28,110206.0,42.7291,42.7645,42.6671,42.7556,110206.0
2020-10-09 10:20:00,48.26,48.26,48.05,48.12,125396.0,42.7379,42.7379,42.5519,42.6139,125396.0
2020-10-09 10:25:00,48.1,48.13,48.05,48.06,6936.0,42.5962,42.6228,42.5519,42.5608,6936.0
2020-10-09 10:30:00,48.08,48.1,48.01,48.06,4767.0,42.5785,42.5962,42.5165,42.5608,4767.0
2020-10-09 10:35:00,48.04,48.14,48.04,48.13,5860.0,42.5431,42.6316,42.5431,42.6228,5860.0
2020-10-09 10:40:00,48.13,48.14,48.04,48.08,7867.0,42.6228,42.6316,42.5431,42.5785,7867.0
2020-10-09 10:45:00,48.1,48.13,48.04,48.05,35167.0,42.5962,42.6228,42.5431,42.5519,35167.0
2020-10-09 10:50:00,48.05,48.12,48.05,48.12,5133.0,42.5519,42.6139,42.5519,42.6139,5133.0
2020-10-09 10:55:00,48.12,48.16,48.03,48.03,14864.0,42.6139,42.6494,42.5342,42.5342,14864.0
2020-10-09 11:00:00,48.05,48.11,48.03,48.11,9263.0,42.5519,42.6051,42.5342,42.6051,9263.0
2020-10-09 11:05:00,48.07,48.22,48.07,48.15,102902.0,42.5697,42.7025,42.5697,42.6405,102902.0
2020-10-09 11:10:00,48.15,48.18,48.11,48.13,8411.0,42.6405,42.6671,42.6051,42.6228,8411.0
2020-10-09 11:15:00,48.13,48.16,48.07,48.08,12933.0,42.6228,42.6494,42.5697,42.5785,12933.0
2020-10-09 11:20:00,48.08,48.13,48.08,48.13,7858.0,42.5785,42.6228,42.5785,42.6228,7858.0
2020-10-09 11:25:00,48.14,48.3,48.13,48.23,111918.0,42.6316,42.7733,42.6228,42.7114,111918.0
2020-10-09 11:30:00,48.22,48.23,48.19,48.22,9654.0,42.7025,42.7114,42.6759,42.7025,9654.0
2020-10-09 11:35:00,48.22,48.25,48.2,48.25,27331.0,42.7025,42.7291,42.6848,42.7291,27331.0
2020-10-09 11:40:00,48.25,48.44,48.24,48.42,42322.0,42.7291,42.8973,42.7202,42.8796,42322.0
2020-10-09 11:45:00,48.44,48.6,48.43,48.6,10830.0,42.8973,43.039,42.8885,43.039,10830.0
2020-10-09 11:50:00,48.61,48.67,48.52,48.64,14534.0,43.0479,43.101,42.9682,43.0744,14534.0
2020-10-09 11:55:00,48.6,48.61,48.46,48.49,16214.0,43.039,43.0479,42.915,42.9416,16214.0
2020-10-09 12:00:00,48.46,48.47,48.41,48.41,8547.0,42.915,42.9239,42.8708,42.8708,8547.0
2020-10-09 12:05:00,48.42,48.45,48.4,48.44,4528.0,42.8796,42.9062,42.8619,42.8973,4528.0
2020-10-09 12:10:00,48.45,48.45,48.38,48.39,6455.0,42.9062,42.9062,42.8442,42.853,6455.0
2020-10-09 12:15:00,48.39,48.43,48.36,48.43,8521.0,42.853,42.8885,42.8265,42.8885,8521.0
2020-10-09 12:20:00,48.44,48.46,48.4,48.44,5198.0,42.8973,42.915,42.8619,42.8973,5198.0
2020-10-09 12:25:00,48.44,48.46,48.39,48.43,6778.0,42.8973,42.915,42.853,42.8885,6778.0
2020-10-09 12:30:00,48.44,48.53,48.44,48.5,6338.0,42.8973,42.977,42.8973,42.9505,6338.0
2020-10-09 12:35:00,48.51,48.56,48.51,48.55,6520.0,42.9593,43.0036,42.9593,42.9947,6520.0
2020-10-09 12:40:00,48.54,48.54,48.46,48.48,5590.0,42.9859,42.9859,42.915,42.9327,5590.0
2020-10-09 12:45:00,48.47,48.47,48.41,48.42,12089.0,42.9239,42.9239,42.8708,42.8796,12089.0
2020-10-09 12:50:00,48.43,48.43,48.35,48.41,4072.0,42.8885,42.8885,42.8176,42.8708,4072.0
2020-10-09 12:55:00,48.43,48.43,48.37,48.41,5131.0,42.8885,42.8885,42.8353,42.8708,5131.0
2020-10-09 13:00:00,48.41,48.41,48.36,48.36,2970.0,42.8708,42.8708,42.8265,42.8265,2970.0
2020-10-09 13:05:00,48.36,48.41,48.34,48.39,4548.0,42.8265,42.8708,42.8088,42.853,4548.0
2020-10-09 13:10:00,48.4,48.4,48.35,48.37,8886.0,42.8619,42.8619,42.8176,42.8353,8886.0
2020-10-09 13:15:00,48.36,48.4,48.36,48.39,3849.0,42.8265,42.8619,42.8265,42.853,3849.0
2020-10-09 13:20:00,48.38,48.38,48.31,48.31,6063.0,42.8442,42.8442,42.7822,42.7822,6063.0
2020-10-09 13:25:00,48.32,48.36,48.31,48.34,2290.0,42.7911,42.8265,42.7822,42.8088,2290.0
2020-10-09 13:30:00,48.36,48.37,48.32,48.33,4931.0,42.8265,42.8353,42.7911,42.7999,4931.0
2020-10-09 13:35:00,48.33,48.36,48.32,48.36,7567.0,42.7999,42.8265,42.7911,42.8265,7567.0
2020-10-09 13:40:00,48.38,48.41,48.36,48.38,4711.0,42.8442,42.8708,42.8265,42.8442,4711.0
2020-10-09 13:45:00,48.37,48.37,48.31,48.31,3932.0,42.8353,42.8353,42.7822,42.7822,3932.0
2020-10-09 13:50:00,48.3,48.3,48.23,48.24,4802.0,42.7733,42.7733,42.7114,42.7202,4802.0
2020-10-09 13:55:00,48.25,48.3,48.24,48.3,9269.0,42.7291,42.7733,42.7202,42.7733,9269.0
2020-10-09 14:00:00,48.29,48.29,48.2,48.23,5979.0,42.7645,42.7645,42.6848,42.7114,5979.0
2020-10-09 14:05:00,48.23,48.25,48.21,48.22,4625.0,42.7114,42.7291,42.6936,42.7025,4625.0
2020-10-09 14:10:00,48.21,48.24,48.2,48.23,4701.0,42.6936,42.7202,42.6848,42.7114,4701.0
2020-10-09 14:15:00,48.21,48.21,48.18,48.19,7827.0,42.6936,42.6936,42.6671,42.6759,7827.0
2020-10-09 14:20:00,48.2,48.2,48.13,48.13,4988.0,42.6848,42.6848,42.6228,42.6228,4988.0
2020-10-09 14:25:00,48.14,48.16,48.12,48.14,5764.0,42.6316,42.6494,42.6139,42.6316,5764.0
2020-10-09 14:30:00,48.14,48.18,48.1,48.12,8485.0,42.6316,42.6671,42.5962,42.6139,8485.0
2020-10-09 14:35:00,48.11,48.12,48.02,48.04,14865.0,42.6051,42.6139,42.5254,42.5431,14865.0
2020-10-09 14:40:00,48.07,48.14,48.04,48.12,8901.0,42.5697,42.6316,42.5431,42.6139,8901.0
2020-10-09 14:45:00,48.12,48.12,48.07,48.08,7146.0,42.6139,42.6139,42.5697,42.5785,7146.0
2020-10-09 14:50:00,48.07,48.07,48.0,48.0,6194.0,42.5697,42.5697,42.5077,42.5077,6194.0
2020-10-09 14:55:00,48.0,48.02,47.98,48.0,15093.0,42.5077,42.5254,42.49,42.5077,15093.0
2020-10-09 15:00:00,48.01,48.09,47.99,48.08,17739.0,42.5165,42.5874,42.4988,42.5785,17739.0
2020-10-09 15:05:00,48.08,48.09,48.03,48.07,16765.0,42.5785,42.5874,42.5342,42.5697,16765.0
2020-10-09 15:10:00,48.05,48.08,48.03,48.04,8613.0,42.5519,42.5785,42.5342,42.5431,8613.0
2020-10-09 15:15:00,48.04,48.05,47.98,48.02,19003.0,42.5431,42.5519,42.49,42.5254,19003.0
2020-10-09 15:20:00,48.02,48.09,48.02,48.07,12437.0,42.5254,42.5874,42.5254,42.5697,12437.0
2020-10-09 15:25:00,48.07,48.08,48.03,48.07,10689.0,42.5697,42.5785,42.5342,42.5697,10689.0
2020-10-09 15:30:00,48.07,48.08,47.96,47.96,15086.0,42.5697,42.5785,42.4722,42.4722,15086.0
2020-10-09 15:35:00,47.96,47.97,47.87,47.88,25834.0,42.4722,42.4811,42.3925,42.4014,25834.0
2020-10-09 15:40:00,47.89,47.9,47.82,47.84,26938.0,42.4103,42.4191,42.3483,42.366,26938.0
2020-10-09 15:45:00,47.84,47.91,47.81,47.89,27799.0,42.366,42.428,42.3394,42.4103,27799.0
2020-10-09 15:50:00,47.91,47.97,47.88,47.93,38491.0,42.428,42.4811,42.4014,42.4457,38491.0
2020-10-09 15:55:00,47.94,48.05,47.92,48.04,101980.0,42.4545,42.5519,42.4368,42.5431,101980.0
2020-10-12 09:30:00,48.23,48.29,48.08,48.09,29060.0,42.7114,42.7645,42.5785,42.5874,29060.0
2020-10-12 09:35:00,48.06,48.18,47.96,48.07,9521.0,42.5608,42.6671,42.4722,42.5697,9521.0
2020-10-12 09:40:00,48.05,48.05,47.88,48.05,5896.0,42.5519,42.5519,42.4014,42.5519,5896.0
2020-10-12 09:45:00,48.01,48.07,47.99,48.04,6685.0,42.5165,42.5697,42.4988,42.5431,6685.0
2020-10-12 09:50:00,48.07,48.26,48.07,48.12,11349.0,42.5697,42.7379,42.5697,42.6139,11349.0
2020-10-12 09:55:00,48.1,48.1,47.98,48.02,3558.0,42.5962,42.5962,42.49,42.5254,3558.0
2020-10-12 10:00:00,48.08,48.36,48.08,48.3,5897.0,42.5785,42.8265,42.5785,42.7733,5897.0
2020-10-12 10:05:00,48.36,48.43,48.33,48.33,5813.0,42.8265,42.8885,42.7999,42.7999,5813.0
2020-10-12 10:10:00,48.34,48.42,48.34,48.41,1688.0,42.8088,42.8796,42.8088,42.8708,1688.0
2020-10-12 10:15:00,48.41,48.42,48.33,48.41,10368.0,42.8708,42.8796,42.7999,42.8708,10368.0
2020-10-12 10:20:00,48.36,48.37,48.24,48.26,10601.0,42.8265,42.8353,42.7202,42.7379,10601.0
2020-10-12 10:25:00,48.27,48.34,48.27,48.28,4108.0,42.7468,42.8088,42.7468,42.7556,4108.0
2020-10-12 10:30:00,48.28,48.29,48.18,48.25,6664.0,42.7556,42.7645,42.6671,42.7291,6664.0
2020-10-12 10:35:00,48.23,48.28,48.2,48.25,6351.0,42.7114,42.7556,42.6848,42.7291,6351.0
2020-10-12 10:40:00,48.25,48.25,48.13,48.15,7288.0,42.7291,42.7291,42.6228,42.6405,7288.0
2020-10-12 10:45:00,48.16,48.23,48.15,48.2,6713.0,42.6494,42.7114,42.6405,42.6848,6713.0
2020-10-12 10:50:00,48.23,48.23,48.12,48.12,13225.0,42.7114,42.7114,42.6139,42.6139,13225.0
2020-10-12 10:55:00,48.11,48.15,47.92,47.95,12608.0,42.6051,42.6405,42.4368,42.4634,12608.0
2020-10-12 11:00:00,47.93,48.08,47.93,48.08,9470.0,42.4457,42.5785,42.4457,42.5785,9470.0
2020-10-12 11:05:00,48.07,48.19,48.06,48.15,4658.0,42.5697,42.6759,42.5608,42.6405,4658.0
2020-10-12 11:10:00,48.15,48.2,48.14,48.19,4819.0,42.6405,42.6848,42.6316,42.6759,4819.0
2020-10-12 11:15:00,48.2,48.3,48.19,48.26,10294.0,42.6848,42.7733,42.6759,42.7379,10294.0
2020-10-12 11:20:00,48.26,48.28,48.21,48.24,8841.0,42.7379,42.7556,42.6936,42.7202,8841.0
2020-10-12 11:25:00,48.24,48.29,48.21,48.27,18985.0,42.7202,42.7645,42.6936,42.7468,18985.0
2020-10-12 11:30:00,48.27,48.36,48.26,48.34,4165.0,42.7468,42.8265,42.7379,42.8088,4165.0
2020-10-12 11:35:00,48.34,48.36,48.31,48.33,1848.0,42.8088,42.8265,42.7822,42.7999,1848.0
2020-10-12 11:40:00,48.35,48.35,48.33,48.33,3301.0,42.8176,42.8176,42.7999,42.7999,3301.0
2020-10-12 11:45:00,48.35,48.48,48.35,48.42,28140.0,42.8176,42.9327,42.8176,42.8796,28140.0
2020-10-12 11:50:00,48.4,48.41,48.38,48.38,1925.0,42.8619,42.8708,42.8442,42.8442,1925.0
2020-10-12 11:55:00,48.39,48.4,48.32,48.32,4889.0,42.853,42.8619,42.7911,42.7911,4889.0
2020-10-12 12:00:00,48.33,48.34,48.25,48.26,3168.0,42.7999,42.8088,42.7291,42.7379,3168.0
2020-10-12 12:05:00,48.24,48.35,48.24,48.34,7807.0,42.7202,42.8176,42.7202,42.8088,7807.0
2020-10-12 12:10:00,48.35,48.39,48.3,48.33,17332.0,42.8176,42.853,42.7733,42.7999,17332.0
2020-10-12 12:15:00,48.31,48.38,48.31,48.35,7232.0,42.7822,42.8442,42.7822,42.8176,7232.0
2020-10-12 12:20:00,48.35,48.38,48.34,48.36,8599.0,42.8176,42.8442,42.8088,42.8265,8599.0
2020-10-12 12:25:00,48.36,48.42,48.34,48.4,19578.0,42.8265,42.8796,42.8088,42.8619,19578.0
2020-10-12 12:30:00,48.37,48.4,48.32,48.4,5824.0,42.8353,42.8619,42.7911,42.8619,5824.0
2020-10-12 12:35:00,48.39,48.46,48.38,48.45,2818.0,42.853,42.915,42.8442,42.9062,2818.0
2020-10-12 12:40:00,48.44,48.51,48.42,48.5,12440.0,42.8973,42.9593,42.8796,42.9505,12440.0
2020-10-12 12:45:00,48.49,48.51,48.41,48.44,4990.0,42.9416,42.9593,42.8708,42.8973,4990.0
2020-10-12 12:50:00,48.45,48.45,48.4,48.43,2805.0,42.9062,42.9062,42.8619,42.8885,2805.0
2020-10-12 12:55:00,48.42,48.44,48.39,48.39,4706.0,42.8796,42.8973,42.853,42.853,4706.0
2020-10-12 13:00:00,48.38,48.38,48.34,48.35,2500.0,42.8442,42.8442,42.8088,42.8176,2500.0
2020-10-12 13:05:00,48.34,48.37,48.32,48.33,3894.0,42.8088,42.8353,42.7911,42.7999,3894.0
2020-10-12 13:10:00,48.33,48.36,48.33,48.33,1800.0,42.7999,42.8265,42.7999,42.7999,1800.0
2020-10-12 13:15:00,48.35,48.4,48.34,48.4,5250.0,42.8176,42.8619,42.8088,42.8619,5250.0
2020-10-12 13:20:00,48.39,48.42,48.37,48.42,6555.0,42.853,42.8796,42.8353,42.8796,6555.0
2020-10-12 13:25:00,48.41,48.44,48.37,48.4,7558.0,42.8708,42.8973,42.8353,42.8619,7558.0
2020-10-12 13:30:00,48.39,48.4,48.35,48.35,2680.0,42.853,42.8619,42.8176,42.8176,2680.0
2020-10-12 13:35:00,48.34,48.35,48.28,48.34,4135.0,42.8088,42.8176,42.7556,42.8088,4135.0
2020-10-12 13:40:00,48.35,48.37,48.3,48.37,16444.0,42.8176,42.8353,42.7733,42.8353,16444.0
2020-10-12 13:45:00,48.37,48.39,48.3,48.35,7039.0,42.8353,42.853,42.7733,42.8176,7039.0
2020-10-12 13:50:00,48.36,48.36,48.31,48.31,8108.0,42.8265,42.8265,42.7822,42.7822,8108.0
2020-10-12 13:55:00,48.31,48.38,48.31,48.38,2095.0,42.7822,42.8442,42.7822,42.8442,2095.0
2020-10-12 14:00:00,48.37,48.38,48.33,48.33,4472.0,42.8353,42.8442,42.7999,42.7999,4472.0
2020-10-12 14:05:00,48.32,48.34,48.28,48.32,2930.0,42.7911,42.8088,42.7556,42.7911,2930.0
2020-10-12 14:10:00,48.29,48.3,48.26,48.3,5744.0,42.7645,42.7733,42.7379,42.7733,5744.0
2020-10-12 14:15:00,48.3,48.34,48.27,48.32,11821.0,42.7733,42.8088,42.7468,42.7911,11821.0
2020-10-12 14:20:00,48.32,48.33,48.22,48.22,3943.0,42.7911,42.7999,42.7025,42.7025,3943.0
2020-10-12 14:25:00,48.25,48.26,48.2,48.26,6305.0,42.7291,42.7379,42.6848,42.7379,6305.0
2020-10-12 14:30:00,48.26,48.3,48.23,48.28,3339.0,42.7379,42.7733,42.7114,42.7556,3339.0
2020-10-12 14:35:00,48.25,48.32,48.23,48.32,4348.0,42.7291,42.7911,42.7114,42.7911,4348.0
2020-10-12 14:40:00,48.31,48.33,48.23,48.3,6866.0,42.7822,42.7999,42.7114,42.7733,6866.0
2020-10-12 14:45:00,48.27,48.29,48.22,48.24,4659.0,42.7468,42.7645,42.7025,42.7202,4659.0
2020-10-12 14:50:00,48.23,48.26,48.21,48.26,4224.0,42.7114,42.7379,42.6936,42.7379,4224.0
2020-10-12 14:55:00,48.26,48.37,48.26,48.37,8226.0,42.7379,42.8353,42.7379,42.8353,8226.0
2020-10-12 15:00:00,48.36,48.37,48.32,48.33,4367.0,42.8265,42.8353,42.7911,42.7999,4367.0
2020-10-12 15:05:00,48.35,48.35,48.29,48.29,7216.0,42.8176,42.8176,42.7645,42.7645,7216.0
2020-10-12 15:10:00,48.3,48.32,48.26,48.29,5956.0,42.7733,42.7911,42.7379,42.7645,5956.0
2020-10-12 15:15:00,48.3,48.36,48.28,48.36,16279.0,42.7733,42.8265,42.7556,42.8265,16279.0
2020-10-12 15:20:00,48.36,48.44,48.36,48.44,16925.0,42.8265,42.8973,42.8265,42.8973,16925.0
2020-10-12 15:25:00,48.44,48.45,48.38,48.38,11262.0,42.8973,42.9062,42.8442,42.8442,11262.0
2020-10-12 15:30:00,48.35,48.38,48.25,48.27,4839.0,42.8176,42.8442,42.7291,42.7468,4839.0
2020-10-12 15:35:00,48.25,48.32,48.24,48.29,13737.0,42.7291,42.7911,42.7202,42.7645,13737.0
2020-10-12 15:40:00,48.3,48.31,48.23,48.25,11289.0,42.7733,42.7822,42.7114,42.7291,11289.0
2020-10-12 15:45:00,48.25,48.26,48.1,48.1,16797.0,42.7291,42.7379,42.5962,42.5962,16797.0
2020-10-12 15:50:00,48.1,48.27,48.09,48.21,24982.0,42.5962,42.7468,42.5874,42.6936,24982.0
2020-10-12 15:55:00,48.22,48.35,48.22,48.32,95701.0,42.7025,42.8176,42.7025,42.7911,95701.0
2020-10-13 09:30:00,47.8,48.3,47.71,47.91,42250.0,42.3306,42.7733,42.2509,42.428,42250.0
2020-10-13 09:35:00,47.92,48.15,47.8,48.11,11679.0,42.4368,42.6405,42.3306,42.6051,11679.0
2020-10-13 09:40:00,48.1,48.23,48.04,48.19,16282.0,42.5962,42.7114,42.5431,42.6759,16282.0
2020-10-13 09:45:00,48.18,48.28,48.16,48.27,12934.0,42.6671,42.7556,42.6494,42.7468,12934.0
2020-10-13 09:50:00,48.27,48.33,48.16,48.25,13141.0,42.7468,42.7999,42.6494,42.7291,13141.0
2020-10-13 09:55:00,48.26,48.32,48.21,48.27,4223.0,42.7379,42.7911,42.6936,42.7468,4223.0
2020-10-13 10:00:00,48.3,48.34,48.2,48.27,7311.0,42.7733,42.8088,42.6848,42.7468,7311.0
2020-10-13 10:05:00,48.25,48.3,48.08,48.09,8924.0,42.7291,42.7733,42.5785,42.5874,8924.0
2020-10-13 10:10:00,48.07,48.1,48.0,48.04,7076.0,42.5697,42.5962,42.5077,42.5431,7076.0
2020-10-13 10:15:00,48.04,48.1,48.0,48.1,9456.0,42.5431,42.5962,42.5077,42.5962,9456.0
2020-10-13 10:20:00,48.07,48.2,48.06,48.12,18161.0,42.5697,42.6848,42.5608,42.6139,18161.0
2020-10-13 10:25:00,48.1,48.12,48.0,48.0,11027.0,42.5962,42.6139,42.5077,42.5077,11027.0
2020-10-13 10:30:00,48.02,48.02,47.92,47.94,20435.0,42.5254,42.5254,42.4368,42.4545,20435.0
2020-10-13 10:35:00,47.95,47.97,47.83,47.85,8004.0,42.4634,42.4811,42.3571,42.3748,8004.0
2020-10-13 10:40:00,47.81,47.82,47.68,47.78,27071.0,42.3394,42.3483,42.2243,42.3128,27071.0
2020-10-13 10:45:00,47.81,47.89,47.76,47.83,8211.0,42.3394,42.4103,42.2951,42.3571,8211.0
2020-10-13 10:50:00,47.84,47.84,47.71,47.81,10536.0,42.366,42.366,42.2509,42.3394,10536.0
2020-10-13 10:55:00,47.76,47.91,47.76,47.9,14535.0,42.2951,42.428,42.2951,42.4191,14535.0
2020-10-13 11:00:00,47.87,47.89,47.78,47.78,6103.0,42.3925,42.4103,42.3128,42.3128,6103.0
2020-10-13 11:05:00,47.77,47.83,47.73,47.82,10970.0,42.304,42.3571,42.2686,42.3483,10970.0
2020-10-13 11:10:00,47.8,47.86,47.75,47.83,10454.0,42.3306,42.3837,42.2863,42.3571,10454.0
2020-10-13 11:15:00,47.85,47.87,47.76,47.76,5072.0,42.3748,42.3925,42.2951,42.2951,5072.0
2020-10-13 11:20:00,47.79,47.87,47.79,47.82,10130.0,42.3217,42.3925,42.3217,42.3483,10130.0
2020-10-13 11:25:00,47.83,47.89,47.78,47.89,11145.0,42.3571,42.4103,42.3128,42.4103,11145.0
2020-10-13 11:30:00,47.89,47.99,47.89,47.99,9381.0,42.4103,42.4988,42.4103,42.4988,9381.0
2020-10-13 11:35:00,47.99,48.15,47.98,48.11,12774.0,42.4988,42.6405,42.49,42.6051,12774.0
2020-10-13 11:40:00,48.12,48.13,48.05,48.08,5365.0,42.6139,42.6228,42.5519,42.5785,5365.0
2020-10-13 11:45:00,48.12,48.22,48.12,48.22,4104.0,42.6139,42.7025,42.6139,42.7025,4104.0
2020-10-13 11:50:00,48.18,48.28,48.17,48.27,9364.0,42.6671,42.7556,42.6582,42.7468,9364.0
2020-10-13 11:55:00,48.3,48.3,48.13,48.18,10318.0,42.7733,42.7733,42.6228,42.6671,10318.0
2020-10-13 12:00:00,48.19,48.21,48.17,48.2,4114.0,42.6759,42.6936,42.6582,42.6848,4114.0
2020-10-13 12:05:00,48.2,48.28,48.18,48.22,7125.0,42.6848,42.7556,42.6671,42.7025,7125.0
2020-10-13 12:10:00,48.24,48.26,48.12,48.17,7917.0,42.7202,42.7379,42.6139,42.6582,7917.0
2020-10-13 12:15:00,48.18,48.26,48.18,48.23,5406.0,42.6671,42.7379,42.6671,42.7114,5406.0
2020-10-13 12:20:00,48.22,48.23,48.12,48.18,3336.0,42.7025,42.7114,42.6139,42.6671,3336.0
2020-10-13 12:25:00,48.2,48.2,48.1,48.1,3536.0,42.6848,42.6848,42.5962,42.5962,3536.0
2020-10-13 12:30:00,48.12,48.15,48.06,48.06,5136.0,42.6139,42.6405,42.5608,42.5608,5136.0
2020-10-13 12:35:00,48.05,48.05,47.97,47.98,2436.0,42.5519,42.5519,42.4811,42.49,2436.0
2020-10-13 12:40:00,48.0,48.01,47.95,47.96,2604.0,42.5077,42.5165,42.4634,42.4722,2604.0
2020-10-13 12:45:00,47.98,48.06,47.97,48.05,3512.0,42.49,42.5608,42.4811,42.5519,3512.0
2020-10-13 12:50:00,48.05,48.06,48.0,48.03,2870.0,42.5519,42.5608,42.5077,42.5342,2870.0
2020-10-13 12:55:00,48.04,48.09,48.0,48.06,2457.0,42.5431,42.5874,42.5077,42.5608,2457.0
2020-10-13 13:00:00,48.08,48.08,48.04,48.06,3656.0,42.5785,42.5785,42.5431,42.5608,3656.0
2020-10-13 13:05:00,48.05,48.06,47.95,47.97,6247.0,42.5519,42.5608,42.4634,42.4811,6247.0
2020-10-13 13:10:00,48.01,48.09,48.0,48.09,3953.0,42.5165,42.5874,42.5077,42.5874,3953.0
2020-10-13 13:15:00,48.07,48.1,47.97,47.98,4940.0,42.5697,42.5962,42.4811,42.49,4940.0
2020-10-13 13:20:00,47.99,48.03,47.95,48.01,7053.0,42.4988,42.5342,42.4634,42.5165,7053.0
2020-10-13 13:25:00,48.0,48.09,47.99,48.05,4185.0,42.5077,42.5874,42.4988,42.5519,4185.0
2020-10-13 13:30:00,48.04,48.07,47.98,47.98,15376.0,42.5431,42.5697,42.49,42.49,15376.0
2020-10-13 13:35:00,47.99,48.08,47.99,48.08,3530.0,42.4988,42.5785,42.4988,42.5785,3530.0
2020-10-13 13:40:00,48.08,48.1,48.03,48.05,3229.0,42.5785,42.5962,42.5342,42.5519,3229.0
2020-10-13 13:45:00,48.07,48.08,48.04,48.05,3601.0,42.5697,42.5785,42.5431,42.5519,3601.0
2020-10-13 13:50:00,48.05,48.14,48.03,48.13,10799.0,42.5519,42.6316,42.5342,42.6228,10799.0
2020-10-13 13:55:00,48.13,48.14,48.08,48.13,13500.0,42.6228,42.6316,42.5785,42.6228,13500.0
2020-10-13 14:00:00,48.14,48.14,48.08,48.11,6425.0,42.6316,42.6316,42.5785,42.6051,6425.0
2020-10-13 14:05:00,48.11,48.18,48.11,48.16,7497.0,42.6051,42.6671,42.6051,42.6494,7497.0
2020-10-13 14:10:00,48.18,48.21,48.15,48.17,13126.0,42.6671,42.6936,42.6405,42.6582,13126.0
2020-10-13 14:15:00,48.17,48.19,48.11,48.11,11293.0,42.6582,42.6759,42.6051,42.6051,11293.0
2020-10-13 14:20:00,48.09,48.12,48.01,48.05,4090.0,42.5874,42.6139,42.5165,42.5519,4090.0
2020-10-13 14:25:00,48.05,48.07,47.94,47.94,5535.0,42.5519,42.5697,42.4545,42.4545,5535.0
2020-10-13 14:30:00,47.9,48.0,47.88,47.99,13566.0,42.4191,42.5077,42.4014,42.4988,13566.0
2020-10-13 14:35:00,47.97,47.99,47.88,47.92,5666.0,42.4811,42.4988,42.4014,42.4368,5666.0
2020-10-13 14:40:00,47.92,47.92,47.88,47.89,3003.0,42.4368,42.4368,42.4014,42.4103,3003.0
2020-10-13 14:45:00,47.89,47.92,47.81,47.86,8070.0,42.4103,42.4368,42.3394,42.3837,8070.0
2020-10-13 14:50:00,47.86,47.9,47.84,47.84,5570.0,42.3837,42.4191,42.366,42.366,5570.0
2020-10-13 14:55:00,47.84,47.94,47.83,47.88,5591.0,42.366,42.4545,42.3571,42.4014,5591.0
2020-10-13 15:00:00,47.9,47.94,47.89,47.9,4201.0,42.4191,42.4545,42.4103,42.4191,4201.0
2020-10-13 15:05:00,47.88,47.89,47.85,47.85,5259.0,42.4014,42.4103,42.3748,42.3748,5259.0
2020-10-13 15:10:00,47.87,47.88,47.83,47.84,7163.0,42.3925,42.4014,42.3571,42.366,7163.0
2020-10-13 15:15:00,47.84,47.89,47.82,47.89,11529.0,42.366,42.4103,42.3483,42.4103,11529.0
2020-10-13 15:20:00,47.86,47.98,47.85,47.95,13042.0,42.3837,42.49,42.3748,42.4634,13042.0
2020-10-13 15:25:00,47.93,47.97,47.91,47.93,8458.0,42.4457,42.4811,42.428,42.4457,8458.0
2020-10-13 15:30:00,47.9,47.95,47.89,47.94,14456.0,42.4191,42.4634,42.4103,42.4545,14456.0
2020-10-13 15:35:00,47.95,48.01,47.92,47.99,17703.0,42.4634,42.5165,42.4368,42.4988,17703.0
2020-10-13 15:40:00,47.99,48.03,47.97,47.97,14948.0,42.4988,42.5342,42.4811,42.4811,14948.0
2020-10-13 15:45:00,47.98,48.0,47.94,47.95,20836.0,42.49,42.5077,42.4545,42.4634,20836.0
2020-10-13 15:50:00,47.96,47.97,47.9,47.93,35963.0,42.4722,42.4811,42.4191,42.4457,35963.0
2020-10-13 15:55:00,47.96,47.97,47.89,47.9,78402.0,42.4722,42.4811,42.4103,42.4191,78402.0
2020-10-14 09:30:00,48.0,48.2,47.73,48.04,24054.0,42.5077,42.6848,42.2686,42.5431,24054.0
2020-10-14 09:35:00,48.07,48.07,47.94,47.99,3401.0,42.5697,42.5697,42.4545,42.4988,3401.0
2020-10-14 09:40:00,48.03,48.18,48.03,48.11,8594.0,42.5342,42.6671,42.5342,42.6051,8594.0
2020-10-14 09:45:00,48.14,48.38,48.13,48.38,8474.0,42.6316,42.8442,42.6228,42.8442,8474.0
2020-10-14 09:50:00,48.37,48.49,48.37,48.41,8797.0,42.8353,42.9416,42.8353,42.8708,8797.0
2020-10-14 09:55:00,48.43,48.62,48.41,48.62,8827.0,42.8885,43.0567,42.8708,43.0567,8827.0
2020-10-14 10:00:00,48.62,48.68,48.6,48.63,5884.0,43.0567,43.1099,43.039,43.0656,5884.0
2020-10-14 10:05:00,48.64,48.71,48.59,48.59,6537.0,43.0744,43.1364,43.0302,43.0302,6537.0
2020-10-14 10:10:00,48.61,48.7,48.6,48.69,6100.0,43.0479,43.1276,43.039,43.1187,6100.0
2020-10-14 10:15:00,48.7,48.79,48.69,48.73,11232.0,43.1276,43.2073,43.1187,43.1541,11232.0
2020-10-14 10:20:00,48.76,48.8,48.72,48.8,15483.0,43.1807,43.2161,43.1453,43.2161,15483.0
2020-10-14 10:25:00,48.8,48.81,48.69,48.71,6112.0,43.2161,43.225,43.1187,43.1364,6112.0
2020-10-14 10:30:00,48.73,48.77,48.67,48.72,9366.0,43.1541,43.1896,43.101,43.1453,9366.0
2020-10-14 10:35:00,48.73,48.82,48.72,48.8,9410.0,43.1541,43.2338,43.1453,43.2161,9410.0
2020-10-14 10:40:00,48.79,48.8,48.74,48.75,6352.0,43.2073,43.2161,43.163,43.1719,6352.0
2020-10-14 10:45:00,48.74,48.84,48.74,48.78,6360.0,43.163,43.2516,43.163,43.1984,6360.0
2020-10-14 10:50:00,48.77,48.77,48.74,48.76,4259.0,43.1896,43.1896,43.163,43.1807,4259.0
2020-10-14 10:55:00,48.75,48.76,48.6,48.61,7969.0,43.1719,43.1807,43.039,43.0479,7969.0
2020-10-14 11:00:00,48.6,48.6,48.53,48.56,5390.0,43.039,43.039,42.977,43.0036,5390.0
2020-10-14 11:05:00,48.56,48.7,48.54,48.66,9717.0,43.0036,43.1276,42.9859,43.0921,9717.0
2020-10-14 11:10:00,48.68,48.72,48.65,48.71,7892.0,43.1099,43.1453,43.0833,43.1364,7892.0
2020-10-14 11:15:00,48.72,48.81,48.71,48.81,8309.0,43.1453,43.225,43.1364,43.225,8309.0
2020-10-14 11:20:00,48.8,48.85,48.77,48.78,8115.0,43.2161,43.2604,43.1896,43.1984,8115.0
2020-10-14 11:25:00,48.79,48.82,48.76,48.79,8087.0,43.2073,43.2338,43.1807,43.2073,8087.0
2020-10-14 11:30:00,48.8,48.86,48.78,48.78,8573.0,43.2161,43.2693,43.1984,43.1984,8573.0
2020-10-14 11:35:00,48.81,48.87,48.79,48.85,2988.0,43.225,43.2781,43.2073,43.2604,2988.0
2020-10-14 11:40:00,48.84,48.9,48.82,48.87,6666.0,43.2516,43.3047,43.2338,43.2781,6666.0
2020-10-14 11:45:00,48.81,48.82,48.67,48.73,5630.0,43.225,43.2338,43.101,43.1541,5630.0
2020-10-14 11:50:00,48.7,48.73,48.64,48.64,3603.0,43.1276,43.1541,43.0744,43.0744,3603.0
2020-10-14 11:55:00,48.67,48.7,48.66,48.69,6952.0,43.101,43.1276,43.0921,43.1187,6952.0
2020-10-14 12:00:00,48.72,48.79,48.71,48.79,16074.0,43.1453,43.2073,43.1364,43.2073,16074.0
2020-10-14 12:05:00,48.78,48.87,48.75,48.85,6695.0,43.1984,43.2781,43.1719,43.2604,6695.0
2020-10-14 12:10:00,48.84,48.87,48.81,48.84,5535.0,43.2516,43.2781,43.225,43.2516,5535.0
2020-10-14 12:15:00,48.82,48.82,48.62,48.68,9625.0,43.2338,43.2338,43.0567,43.1099,9625.0
2020-10-14 12:20:00,48.66,48.72,48.6,48.64,7147.0,43.0921,43.1453,43.039,43.0744,7147.0
2020-10-14 12:25:00,48.69,48.74,48.69,48.72,3602.0,43.1187,43.163,43.1187,43.1453,3602.0
2020-10-14 12:30:00,48.71,48.74,48.66,48.68,3446.0,43.1364,43.163,43.0921,43.1099,3446.0
2020-10-14 12:35:00,48.66,48.66,48.57,48.58,5396.0,43.0921,43.0921,43.0124,43.0213,5396.0
2020-10-14 12:40:00,48.63,48.67,48.59,48.64,4176.0,43.0656,43.101,43.0302,43.0744,4176.0
2020-10-14 12:45:00,48.61,48.65,48.61,48.63,3721.0,43.0479,43.0833,43.0479,43.0656,3721.0
2020-10-14 12:50:00,48.63,48.68,48.62,48.65,14236.0,43.0656,43.1099,43.0567,43.0833,14236.0
2020-10-14 12:55:00,48.66,48.67,48.55,48.56,43670.0,43.0921,43.101,42.9947,43.0036,43670.0
2020-10-14 13:00:00,48.54,48.56,48.47,48.49,5878.0,42.9859,43.0036,42.9239,42.9416,5878.0
2020-10-14 13:05:00,48.5,48.54,48.49,48.51,3214.0,42.9505,42.9859,42.9416,42.9593,3214.0
2020-10-14 13:10:00,48.5,48.55,48.48,48.5,4537.0,42.9505,42.9947,42.9327,42.9505,4537.0
2020-10-14 13:15:00,48.52,48.52,48.45,48.48,23430.0,42.9682,42.9682,42.9062,42.9327,23430.0
2020-10-14 13:20:00,48.48,48.51,48.45,48.47,4656.0,42.9327,42.9593,42.9062,42.9239,4656.0
2020-10-14 13:25:00,48.45,48.47,48.34,48.38,8395.0,42.9062,42.9239,42.8088,42.8442,8395.0
2020-10-14 13:30:00,48.39,48.4,48.34,48.39,4661.0,42.853,42.8619,42.8088,42.853,4661.0
2020-10-14 13:35:00,48.37,48.41,48.36,48.38,8897.0,42.8353,42.8708,42.8265,42.8442,8897.0
2020-10-14 13:40:00,48.38,48.41,48.35,48.38,4447.0,42.8442,42.8708,42.8176,42.8442,4447.0
2020-10-14 13:45:00,48.39,48.42,48.38,48.41,6880.0,42.853,42.8796,42.8442,42.8708,6880.0
2020-10-14 13:50:00,48.43,48.45,48.39,48.45,6242.0,42.8885,42.9062,42.853,42.9062,6242.0
2020-10-14 13:55:00,48.46,48.46,48.41,48.44,5069.0,42.915,42.915,42.8708,42.8973,5069.0
2020-10-14 14:00:00,48.45,48.48,48.41,48.48,4564.0,42.9062,42.9327,42.8708,42.9327,4564.0
2020-10-14 14:05:00,48.48,48.54,48.46,48.52,10405.0,42.9327,42.9859,42.915,42.9682,10405.0
2020-10-14 14:10:00,48.51,48.55,48.49,48.52,5481.0,42.9593,42.9947,42.9416,42.9682,5481.0
2020-10-14 14:15:00,48.49,48.53,48.49,48.52,6645.0,42.9416,42.977,42.9416,42.9682,6645.0
2020-10-14 14:20:00,48.52,48.55,48.49,48.54,6566.0,42.9682,42.9947,42.9416,42.9859,6566.0
2020-10-14 14:25:00,48.53,48.53,48.47,48.48,6451.0,42.977,42.977,42.9239,42.9327,6451.0
2020-10-14 14:30:00,48.47,48.47,48.38,48.39,6248.0,42.9239,42.9239,42.8442,42.853,6248.0
2020-10-14 14:35:00,48.38,48.41,48.34,48.36,7891.0,42.8442,42.8708,42.8088,42.8265,7891.0
2020-10-14 14:40:00,48.37,48.44,48.37,48.39,9966.0,42.8353,42.8973,42.8353,42.853,9966.0
2020-10-14 14:45:00,48.38,48.47,48.35,48.47,9784.0,42.8442,42.9239,42.8176,42.9239,9784.0
2020-10-14 14:50:00,48.47,48.51,48.45,48.48,9547.0,42.9239,42.9593,42.9062,42.9327,9547.0
2020-10-14 14:55:00,48.47,48.49,48.46,48.49,7568.0,42.9239,42.9416,42.915,42.9416,7568.0
2020-10-14 15:00:00,48.48,48.55,48.46,48.55,6293.0,42.9327,42.9947,42.915,42.9947,6293.0
2020-10-14 15:05:00,48.53,48.62,48.48,48.52,12499.0,42.977,43.0567,42.9327,42.9682,12499.0
2020-10-14 15:10:00,48.5,48.52,48.47,48.48,10378.0,42.9505,42.9682,42.9239,42.9327,10378.0
2020-10-14 15:15:00,48.48,48.5,48.45,48.46,22945.0,42.9327,42.9505,42.9062,42.915,22945.0
2020-10-14 15:20:00,48.45,48.45,48.4,48.41,12013.0,42.9062,42.9062,42.8619,42.8708,12013.0
2020-10-14 15:25:00,48.41,48.44,48.35,48.36,12759.0,42.8708,42.8973,42.8176,42.8265,12759.0
2020-10-14 15:30:00,48.34,48.42,48.33,48.36,14228.0,42.8088,42.8796,42.7999,42.8265,14228.0
2020-10-14 15:35:00,48.37,48.37,48.29,48.29,18405.0,42.8353,42.8353,42.7645,42.7645,18405.0
2020-10-14 15:40:00,48.3,48.34,48.28,48.29,14656.0,42.7733,42.8088,42.7556,42.7645,14656.0
2020-10-14 15:45:00,48.29,48.34,48.28,48.34,24317.0,42.7645,42.8088,42.7556,42.8088,24317.0
2020-10-14 15:50:00,48.35,48.37,48.3,48.33,31764.0,42.8176,42.8353,42.7733,42.7999,31764.0
2020-10-14 15:55:00,48.33,48.37,48.27,48.37,119872.0,42.7999,42.8353,42.7468,42.8353,119872.0
2020-10-15 09:30:00,47.74,48.17,47.48,47.91,57723.0,42.2774,42.6582,42.0472,42.428,57723.0
2020-10-15 09:35:00,47.91,48.27,47.88,48.2,20090.0,42.428,42.7468,42.4014,42.6848,20090.0
2020-10-15 09:40:00,48.25,48.4,48.23,48.38,11533.0,42.7291,42.8619,42.7114,42.8442,11533.0
2020-10-15 09:45:00,48.38,48.6,48.37,48.53,13931.0,42.8442,43.039,42.8353,42.977,13931.0
2020-10-15 09:50:00,48.6,48.76,48.5,48.76,15241.0,43.039,43.1807,42.9505,43.1807,15241.0
2020-10-15 09:55:00,48.82,48.88,48.77,48.85,26188.0,43.2338,43.287,43.1896,43.2604,26188.0
2020-10-15 10:00:00,48.82,48.95,48.77,48.9,30076.0,43.2338,43.349,43.1896,43.3047,30076.0
2020-10-15 10:05:00,48.89,48.89,48.51,48.57,28933.0,43.2958,43.2958,42.9593,43.0124,28933.0
2020-10-15 10:10:00,48.57,48.68,48.54,48.6,8900.0,43.0124,43.1099,42.9859,43.039,8900.0
2020-10-15 10:15:00,48.61,48.66,48.57,48.65,13890.0,43.0479,43.0921,43.0124,43.0833,13890.0
2020-10-15 10:20:00,48.64,48.7,48.53,48.57,23137.0,43.0744,43.1276,42.977,43.0124,23137.0
2020-10-15 10:25:00,48.57,48.63,48.53,48.6,8459.0,43.0124,43.0656,42.977,43.039,8459.0
2020-10-15 10:30:00,48.6,48.65,48.47,48.52,10876.0,43.039,43.0833,42.9239,42.9682,10876.0
2020-10-15 10:35:00,48.55,48.63,48.52,48.63,6753.0,42.9947,43.0656,42.9682,43.0656,6753.0
2020-10-15 10:40:00,48.63,48.64,48.53,48.57,7016.0,43.0656,43.0744,42.977,43.0124,7016.0
2020-10-15 10:45:00,48.56,48.58,48.47,48.49,7602.0,43.0036,43.0213,42.9239,42.9416,7602.0
2020-10-15 10:50:00,48.45,48.47,48.36,48.36,4786.0,42.9062,42.9239,42.8265,42.8265,4786.0
2020-10-15 10:55:00,48.36,48.46,48.36,48.41,11537.0,42.8265,42.915,42.8265,42.8708,11537.0
2020-10-15 11:00:00,48.39,48.4,48.33,48.38,8488.0,42.853,42.8619,42.7999,42.8442,8488.0
2020-10-15 11:05:00,48.4,48.66,48.38,48.63,10257.0,42.8619,43.0921,42.8442,43.0656,10257.0
2020-10-15 11:10:00,48.62,48.65,48.58,48.58,4139.0,43.0567,43.0833,43.0213,43.0213,4139.0
2020-10-15 11:15:00,48.61,48.67,48.55,48.63,7190.0,43.0479,43.101,42.9947,43.0656,7190.0
2020-10-15 11:20:00,48.61,48.61,48.55,48.56,3713.0,43.0479,43.0479,42.9947,43.0036,3713.0
2020-10-15 11:25:00,48.58,48.58,48.4,48.44,6384.0,43.0213,43.0213,42.8619,42.8973,6384.0
2020-10-15 11:30:00,48.43,48.5,48.43,48.45,9390.0,42.8885,42.9505,42.8885,42.9062,9390.0
2020-10-15 11:35:00,48.47,48.49,48.38,48.38,4631.0,42.9239,42.9416,42.8442,42.8442,4631.0
2020-10-15 11:40:00,48.41,48.42,48.35,48.36,6109.0,42.8708,42.8796,42.8176,42.8265,6109.0
2020-10-15 11:45:00,48.37,48.39,48.31,48.32,9281.0,42.8353,42.853,42.7822,42.7911,9281.0
2020-10-15 11:50:00,48.33,48.54,48.31,48.54,17770.0,42.7999,42.9859,42.7822,42.9859,17770.0
2020-10-15 11:55:00,48.52,48.55,48.49,48.5,12059.0,42.9682,42.9947,42.9416,42.9505,12059.0
2020-10-15 12:00:00,48.49,48.49,48.42,48.47,3893.0,42.9416,42.9416,42.8796,42.9239,3893.0
2020-10-15 12:05:00,48.45,48.46,48.42,48.42,2148.0,42.9062,42.915,42.8796,42.8796,2148.0
2020-10-15 12:10:00,48.45,48.47,48.41,48.46,7485.0,42.9062,42.9239,42.8708,42.915,7485.0
2020-10-15 12:15:00,48.47,48.49,48.44,48.44,3079.0,42.9239,42.9416,42.8973,42.8973,3079.0
2020-10-15 12:20:00,48.42,48.44,48.35,48.44,8760.0,42.8796,42.8973,42.8176,42.8973,8760.0
2020-10-15 12:25:00,48.43,48.43,48.35,48.36,3330.0,42.8885,42.8885,42.8176,42.8265,3330.0
2020-10-15 12:30:00,48.36,48.38,48.32,48.36,3860.0,42.8265,42.8442,42.7911,42.8265,3860.0
2020-10-15 12:35:00,48.36,48.45,48.34,48.42,2185.0,42.8265,42.9062,42.8088,42.8796,2185.0
2020-10-15 12:40:00,48.41,48.45,48.38,48.43,4625.0,42.8708,42.9062,42.8442,42.8885,4625.0
2020-10-15 12:45:00,48.37,48.45,48.37,48.44,3947.0,42.8353,42.9062,42.8353,42.8973,3947.0
2020-10-15 12:50:00,48.44,48.52,48.42,48.52,4039.0,42.8973,42.9682,42.8796,42.9682,4039.0
2020-10-15 12:55:00,48.52,48.57,48.49,48.54,7079.0,42.9682,43.0124,42.9416,42.9859,7079.0
2020-10-15 13:00:00,48.54,48.55,48.52,48.52,4458.0,42.9859,42.9947,42.9682,42.9682,4458.0
2020-10-15 13:05:00,48.52,48.52,48.47,48.52,4649.0,42.9682,42.9682,42.9239,42.9682,4649.0
2020-10-15 13:10:00,48.54,48.6,48.54,48.56,6901.0,42.9859,43.039,42.9859,43.0036,6901.0
2020-10-15 13:15:00,48.57,48.63,48.57,48.63,7819.0,43.0124,43.0656,43.0124,43.0656,7819.0
2020-10-15 13:20:00,48.64,48.7,48.64,48.68,9750.0,43.0744,43.1276,43.0744,43.1099,9750.0
2020-10-15 13:25:00,48.66,48.72,48.65,48.67,5134.0,43.0921,43.1453,43.0833,43.101,5134.0
2020-10-15 13:30:00,48.68,48.72,48.67,48.7,7152.0,43.1099,43.1453,43.101,43.1276,7152.0
2020-10-15 13:35:00,48.72,48.78,48.68,48.71,7099.0,43.1453,43.1984,43.1099,43.1364,7099.0
2020-10-15 13:40:00,48.74,48.8,48.71,48.78,6502.0,43.163,43.2161,43.1364,43.1984,6502.0
2020-10-15 13:45:00,48.79,48.8,48.68,48.74,4016.0,43.2073,43.2161,43.1099,43.163,4016.0
2020-10-15 13:50:00,48.75,48.78,48.71,48.72,10396.0,43.1719,43.1984,43.1364,43.1453,10396.0
2020-10-15 13:55:00,48.72,48.78,48.71,48.78,4170.0,43.1453,43.1984,43.1364,43.1984,4170.0
2020-10-15 14:00:00,48.79,48.82,48.75,48.77,4360.0,43.2073,43.2338,43.1719,43.1896,4360.0
2020-10-15 14:05:00,48.77,48.77,48.68,48.72,5899.0,43.1896,43.1896,43.1099,43.1453,5899.0
2020-10-15 14:10:00,48.69,48.78,48.66,48.78,7313.0,43.1187,43.1984,43.0921,43.1984,7313.0
2020-10-15 14:15:00,48.78,48.81,48.72,48.72,8711.0,43.1984,43.225,43.1453,43.1453,8711.0
2020-10-15 14:20:00,48.73,48.79,48.71,48.79,2444.0,43.1541,43.2073,43.1364,43.2073,2444.0
2020-10-15 14:25:00,48.77,48.77,48.72,48.72,5232.0,43.1896,43.1896,43.1453,43.1453,5232.0
2020-10-15 14:30:00,48.73,48.79,48.73,48.76,16271.0,43.1541,43.2073,43.1541,43.1807,16271.0
2020-10-15 14:35:00,48.77,48.79,48.75,48.79,3162.0,43.1896,43.2073,43.1719,43.2073,3162.0
2020-10-15 14:40:00,48.81,48.85,48.79,48.81,4219.0,43.225,43.2604,43.2073,43.225,4219.0
2020-10-15 14:45:00,48.79,48.81,48.77,48.8,3953.0,43.2073,43.225,43.1896,43.2161,3953.0
2020-10-15 14:50:00,48.81,48.84,48.8,48.82,5308.0,43.225,43.2516,43.2161,43.2338,5308.0
2020-10-15 14:55:00,48.82,48.84,48.78,48.82,6589.0,43.2338,43.2516,43.1984,43.2338,6589.0
2020-10-15 15:00:00,48.83,48.89,48.83,48.84,8748.0,43.2427,43.2958,43.2427,43.2516,8748.0
2020-10-15 15:05:00,48.85,48.86,48.78,48.8,6550.0,43.2604,43.2693,43.1984,43.2161,6550.0
2020-10-15 15:10:00,48.78,48.78,48.73,48.73,8135.0,43.1984,43.1984,43.1541,43.1541,8135.0
2020-10-15 15:15:00,48.73,48.74,48.68,48.74,9794.0,43.1541,43.163,43.1099,43.163,9794.0
2020-10-15 15:20:00,48.72,48.74,48.69,48.69,7256.0,43.1453,43.163,43.1187,43.1187,7256.0
2020-10-15 15:25:00,48.7,48.78,48.69,48.77,8198.0,43.1276,43.1984,43.1187,43.1896,8198.0
2020-10-15 15:30:00,48.77,48.9,48.75,48.84,16130.0,43.1896,43.3047,43.1719,43.2516,16130.0
2020-10-15 15:35:00,48.83,48.86,48.81,48.84,11862.0,43.2427,43.2693,43.225,43.2516,11862.0
2020-10-15 15:40:00,48.85,48.93,48.81,48.89,14256.0,43.2604,43.3313,43.225,43.2958,14256.0
2020-10-15 15:45:00,48.91,48.91,48.77,48.78,17436.0,43.3135,43.3135,43.1896,43.1984,17436.0
2020-10-15 15:50:00,48.76,48.91,48.76,48.86,25968.0,43.1807,43.3135,43.1807,43.2693,25968.0
2020-10-15 15:55:00,48.85,48.94,48.85,48.92,64097.0,43.2604,43.3401,43.2604,43.3224,64097.0
2020-10-16 09:30:00,48.89,48.89,48.55,48.64,88569.0,43.2958,43.2958,42.9947,43.0744,88569.0
2020-10-16 09:35:00,48.61,48.62,48.36,48.54,11318.0,43.0479,43.0567,42.8265,42.9859,11318.0
2020-10-16 09:40:00,48.59,48.83,48.57,48.78,4710.0,43.0302,43.2427,43.0124,43.1984,4710.0
2020-10-16 09:45:00,48.8,49.08,48.8,49.05,12542.0,43.2161,43.4641,43.2161,43.4375,12542.0
2020-10-16 09:50:00,49.05,49.09,48.72,48.77,6468.0,43.4375,43.4729,43.1453,43.1896,6468.0
2020-10-16 09:55:00,48.79,48.89,48.79,48.83,4358.0,43.2073,43.2958,43.2073,43.2427,4358.0
2020-10-16 10:00:00,48.76,49.07,48.76,49.07,16520.0,43.1807,43.4552,43.1807,43.4552,16520.0
2020-10-16 10:05:00,49.06,49.15,49.03,49.1,6186.0,43.4464,43.5261,43.4198,43.4818,6186.0
2020-10-16 10:10:00,49.08,49.08,48.94,48.98,4865.0,43.4641,43.4641,43.3401,43.3755,4865.0
2020-10-16 10:15:00,48.98,49.09,48.96,49.02,15201.0,43.3755,43.4729,43.3578,43.411,15201.0
2020-10-16 10:20:00,49.04,49.12,48.99,49.05,4723.0,43.4287,43.4995,43.3844,43.4375,4723.0
2020-10-16 10:25:00,49.09,49.15,49.09,49.14,4022.0,43.4729,43.5261,43.4729,43.5172,4022.0
2020-10-16 10:30:00,49.16,49.16,49.1,49.1,3321.0,43.5349,43.5349,43.4818,43.4818,3321.0
2020-10-16 10:35:00,49.1,49.23,49.02,49.03,8706.0,43.4818,43.5969,43.411,43.4198,8706.0
2020-10-16 10:40:00,49.03,49.13,49.03,49.11,4195.0,43.4198,43.5084,43.4198,43.4907,4195.0
2020-10-16 10:45:00,49.1,49.19,49.07,49.18,7721.0,43.4818,43.5615,43.4552,43.5526,7721.0
2020-10-16 10:50:00,49.2,49.22,49.13,49.14,5328.0,43.5704,43.5881,43.5084,43.5172,5328.0
2020-10-16 10:55:00,49.13,49.13,49.08,49.13,4265.0,43.5084,43.5084,43.4641,43.5084,4265.0
2020-10-16 11:00:00,49.13,49.22,49.1,49.21,6726.0,43.5084,43.5881,43.4818,43.5792,6726.0
2020-10-16 11:05:00,49.21,49.31,49.21,49.29,9045.0,43.5792,43.6678,43.5792,43.6501,9045.0
2020-10-16 11:10:00,49.28,49.35,49.23,49.25,13320.0,43.6412,43.7032,43.5969,43.6146,13320.0
2020-10-16 11:15:00,49.23,49.3,49.22,49.25,8070.0,43.5969,43.6589,43.5881,43.6146,8070.0
2020-10-16 11:20:00,49.24,49.27,49.21,49.27,6255.0,43.6058,43.6324,43.5792,43.6324,6255.0
2020-10-16 11:25:00,49.25,49.34,49.23,49.32,4774.0,43.6146,43.6943,43.5969,43.6766,4774.0
2020-10-16 11:30:00,49.31,49.33,49.2,49.27,7100.0,43.6678,43.6855,43.5704,43.6324,7100.0
2020-10-16 11:35:00,49.25,49.28,49.23,49.26,6577.0,43.6146,43.6412,43.5969,43.6235,6577.0
2020-10-16 11:40:00,49.24,49.25,49.18,49.21,9664.0,43.6058,43.6146,43.5526,43.5792,9664.0
2020-10-16 11:45:00,49.2,49.25,49.18,49.23,3654.0,43.5704,43.6146,43.5526,43.5969,3654.0
2020-10-16 11:50:00,49.23,49.23,49.2,49.23,3470.0,43.5969,43.5969,43.5704,43.5969,3470.0
2020-10-16 11:55:00,49.25,49.25,49.18,49.2,9745.0,43.6146,43.6146,43.5526,43.5704,9745.0
2020-10-16 12:00:00,49.2,49.22,49.09,49.09,11872.0,43.5704,43.5881,43.4729,43.4729,11872.0
2020-10-16 12:05:00,49.08,49.09,49.01,49.08,8560.0,43.4641,43.4729,43.4021,43.4641,8560.0
2020-10-16 12:10:00,49.06,49.11,49.06,49.11,2634.0,43.4464,43.4907,43.4464,43.4907,2634.0
2020-10-16 12:15:00,49.11,49.11,49.03,49.03,5834.0,43.4907,43.4907,43.4198,43.4198,5834.0
2020-10-16 12:20:00,49.03,49.04,49.0,49.02,5306.0,43.4198,43.4287,43.3932,43.411,5306.0
2020-10-16 12:25:00,49.05,49.1,49.05,49.08,2424.0,43.4375,43.4818,43.4375,43.4641,2424.0
2020-10-16 12:30:00,49.05,49.07,48.94,49.01,13288.0,43.4375,43.4552,43.3401,43.4021,13288.0
2020-10-16 12:35:00,49.0,49.01,48.97,49.0,10830.0,43.3932,43.4021,43.3667,43.3932,10830.0
2020-10-16 12:40:00,48.97,48.98,48.78,48.8,13021.0,43.3667,43.3755,43.1984,43.2161,13021.0
2020-10-16 12:45:00,48.8,48.82,48.7,48.72,6198.0,43.2161,43.2338,43.1276,43.1453,6198.0
2020-10-16 12:50:00,48.71,48.77,48.69,48.75,20700.0,43.1364,43.1896,43.1187,43.1719,20700.0
2020-10-16 12:55:00,48.76,48.85,48.72,48.84,5243.0,43.1807,43.2604,43.1453,43.2516,5243.0
2020-10-16 13:00:00,48.85,48.88,48.8,48.83,3776.0,43.2604,43.287,43.2161,43.2427,3776.0
2020-10-16 13:05:00,48.85,48.85,48.8,48.82,2980.0,43.2604,43.2604,43.2161,43.2338,2980.0
2020-10-16 13:10:00,48.81,48.83,48.77,48.8,7480.0,43.225,43.2427,43.1896,43.2161,7480.0
2020-10-16 13:15:00,48.8,48.88,48.79,48.87,7527.0,43.2161,43.287,43.2073,43.2781,7527.0
2020-10-16 13:20:00,48.83,48.83,48.74,48.74,8136.0,43.2427,43.2427,43.163,43.163,8136.0
2020-10-16 13:25:00,48.74,48.82,48.74,48.82,5334.0,43.163,43.2338,43.163,43.2338,5334.0
2020-10-16 13:30:00,48.84,48.87,48.79,48.87,5953.0,43.2516,43.2781,43.2073,43.2781,5953.0
2020-10-16 13:35:00,48.89,48.89,48.83,48.87,6332.0,43.2958,43.2958,43.2427,43.2781,6332.0
2020-10-16 13:40:00,48.88,48.88,48.78,48.8,5314.0,43.287,43.287,43.1984,43.2161,5314.0
2020-10-16 13:45:00,48.83,48.85,48.76,48.83,3585.0,43.2427,43.2604,43.1807,43.2427,3585.0
2020-10-16 13:50:00,48.84,48.86,48.81,48.86,3400.0,43.2516,43.2693,43.225,43.2693,3400.0
2020-10-16 13:55:00,48.83,48.84,48.82,48.83,2848.0,43.2427,43.2516,43.2338,43.2427,2848.0
2020-10-16 14:00:00,48.86,48.88,48.8,48.8,5818.0,43.2693,43.287,43.2161,43.2161,5818.0
2020-10-16 14:05:00,48.81,48.9,48.81,48.88,3850.0,43.225,43.3047,43.225,43.287,3850.0
2020-10-16 14:10:00,48.88,48.92,48.86,48.88,4672.0,43.287,43.3224,43.2693,43.287,4672.0
2020-10-16 14:15:00,48.89,48.9,48.86,48.86,3501.0,43.2958,43.3047,43.2693,43.2693,3501.0
2020-10-16 14:20:00,48.85,48.91,48.83,48.88,6176.0,43.2604,43.3135,43.2427,43.287,6176.0
2020-10-16 14:25:00,48.87,48.9,48.85,48.88,4894.0,43.2781,43.3047,43.2604,43.287,4894.0
2020-10-16 14:30:00,48.88,48.93,48.84,48.89,5000.0,43.287,43.3313,43.2516,43.2958,5000.0
2020-10-16 14:35:00,48.9,48.92,48.89,48.91,2100.0,43.3047,43.3224,43.2958,43.3135,2100.0
2020-10-16 14:40:00,48.91,48.91,48.84,48.85,4108.0,43.3135,43.3135,43.2516,43.2604,4108.0
2020-10-16 14:45:00,48.85,48.87,48.82,48.87,8253.0,43.2604,43.2781,43.2338,43.2781,8253.0
2020-10-16 14:50:00,48.88,48.96,48.88,48.92,4598.0,43.287,43.3578,43.287,43.3224,4598.0
2020-10-16 14:55:00,48.93,48.93,48.9,48.92,4682.0,43.3313,43.3313,43.3047,43.3224,4682.0
2020-10-16 15:00:00,48.92,48.95,48.87,48.88,6239.0,43.3224,43.349,43.2781,43.287,6239.0
2020-10-16 15:05:00,48.89,48.91,48.86,48.88,4189.0,43.2958,43.3135,43.2693,43.287,4189.0
2020-10-16 15:10:00,48.88,48.88,48.83,48.85,4831.0,43.287,43.287,43.2427,43.2604,4831.0
2020-10-16 15:15:00,48.84,48.86,48.8,48.84,8791.0,43.2516,43.2693,43.2161,43.2516,8791.0
2020-10-16 15:20:00,48.83,48.87,48.8,48.87,10488.0,43.2427,43.2781,43.2161,43.2781,10488.0
2020-10-16 15:25:00,48.87,48.92,48.84,48.89,12235.0,43.2781,43.3224,43.2516,43.2958,12235.0
2020-10-16 15:30:00,48.88,48.94,48.85,48.94,25135.0,43.287,43.3401,43.2604,43.3401,25135.0
2020-10-16 15:35:00,48.94,48.95,48.87,48.88,11024.0,43.3401,43.349,43.2781,43.287,11024.0
2020-10-16 15:40:00,48.86,48.86,48.75,48.77,25195.0,43.2693,43.2693,43.1719,43.1896,25195.0
2020-10-16 15:45:00,48.76,48.88,48.75,48.85,32129.0,43.1807,43.287,43.1719,43.2604,32129.0
2020-10-16 15:50:00,48.84,48.84,48.74,48.79,32955.0,43.2516,43.2516,43.163,43.2073,32955.0
2020-10-16 15:55:00,48.79,48.84,48.76,48.79,76719.0,43.2073,43.2516,43.1807,43.2073,76719.0
2020-10-19 09:30:00,48.78,48.99,48.51,48.92,51641.0,43.1984,43.3844,42.9593,43.3224,51641.0
2020-10-19 09:35:00,48.89,48.89,48.72,48.87,15399.0,43.2958,43.2958,43.1453,43.2781,15399.0
2020-10-19 09:40:00,48.86,49.08,48.81,48.94,14798.0,43.2693,43.4641,43.225,43.3401,14798.0
2020-10-19 09:45:00,48.95,49.08,48.93,49.07,11942.0,43.349,43.4641,43.3313,43.4552,11942.0
2020-10-19 09:50:00,49.04,49.14,49.02,49.14,6477.0,43.4287,43.5172,43.411,43.5172,6477.0
2020-10-19 09:55:00,49.14,49.24,49.08,49.08,11193.0,43.5172,43.6058,43.4641,43.4641,11193.0
2020-10-19 10:00:00,49.06,49.13,48.96,49.01,9431.0,43.4464,43.5084,43.3578,43.4021,9431.0
2020-10-19 10:05:00,48.99,48.99,48.82,48.93,9094.0,43.3844,43.3844,43.2338,43.3313,9094.0
2020-10-19 10:10:00,48.89,49.0,48.86,49.0,8059.0,43.2958,43.3932,43.2693,43.3932,8059.0
2020-10-19 10:15:00,48.98,49.09,48.98,49.07,9544.0,43.3755,43.4729,43.3755,43.4552,9544.0
2020-10-19 10:20:00,49.07,49.12,49.03,49.11,5603.0,43.4552,43.4995,43.4198,43.4907,5603.0
2020-10-19 10:25:00,49.07,49.08,49.0,49.05,5211.0,43.4552,43.4641,43.3932,43.4375,5211.0
2020-10-19 10:30:00,49.09,49.17,49.08,49.12,7898.0,43.4729,43.5438,43.4641,43.4995,7898.0
2020-10-19 10:35:00,49.12,49.13,49.02,49.06,13615.0,43.4995,43.5084,43.411,43.4464,13615.0
2020-10-19 10:40:00,49.07,49.13,48.98,48.99,12435.0,43.4552,43.5084,43.3755,43.3844,12435.0
2020-10-19 10:45:00,48.94,48.95,48.82,48.84,11167.0,43.3401,43.349,43.2338,43.2516,11167.0
2020-10-19 10:50:00,48.83,48.88,48.82,48.85,8758.0,43.2427,43.287,43.2338,43.2604,8758.0
2020-10-19 10:55:00,48.83,48.87,48.79,48.85,5975.0,43.2427,43.2781,43.2073,43.2604,5975.0
2020-10-19 11:00:00,48.84,48.94,48.84,48.88,9466.0,43.2516,43.3401,43.2516,43.287,9466.0
2020-10-19 11:05:00,48.86,48.89,48.78,48.78,18776.0,43.2693,43.2958,43.1984,43.1984,18776.0
2020-10-19 11:10:00,48.79,48.79,48.7,48.75,13381.0,43.2073,43.2073,43.1276,43.1719,13381.0
2020-10-19 11:15:00,48.75,48.83,48.72,48.74,18495.0,43.1719,43.2427,43.1453,43.163,18495.0
2020-10-19 11:20:00,48.72,48.75,48.58,48.64,9954.0,43.1453,43.1719,43.0213,43.0744,9954.0
2020-10-19 11:25:00,48.63,48.7,48.6,48.69,6246.0,43.0656,43.1276,43.039,43.1187,6246.0
2020-10-19 11:30:00,48.68,48.69,48.63,48.66,10478.0,43.1099,43.1187,43.0656,43.0921,10478.0
2020-10-19 11:35:00,48.65,48.73,48.64,48.69,9004.0,43.0833,43.1541,43.0744,43.1187,9004.0
2020-10-19 11:40:00,48.69,48.77,48.67,48.77,5903.0,43.1187,43.1896,43.101,43.1896,5903.0
2020-10-19 11:45:00,48.77,48.84,48.72,48.8,16337.0,43.1896,43.2516,43.1453,43.2161,16337.0
2020-10-19 11:50:00,48.81,48.83,48.78,48.81,7555.0,43.225,43.2427,43.1984,43.225,7555.0
2020-10-19 11:55:00,48.81,48.85,48.79,48.84,8449.0,43.225,43.2604,43.2073,43.2516,8449.0
2020-10-19 12:00:00,48.84,48.93,48.82,48.91,8420.0,43.2516,43.3313,43.2338,43.3135,8420.0
2020-10-19 12:05:00,48.9,48.96,48.89,48.96,6479.0,43.3047,43.3578,43.2958,43.3578,6479.0
2020-10-19 12:10:00,48.94,48.97,48.88,48.89,9359.0,43.3401,43.3667,43.287,43.2958,9359.0
2020-10-19 12:15:00,48.89,48.93,48.85,48.86,7768.0,43.2958,43.3313,43.2604,43.2693,7768.0
2020-10-19 12:20:00,48.86,48.86,48.79,48.79,3742.0,43.2693,43.2693,43.2073,43.2073,3742.0
2020-10-19 12:25:00,48.77,48.77,48.7,48.71,5272.0,43.1896,43.1896,43.1276,43.1364,5272.0
2020-10-19 12:30:00,48.73,48.74,48.68,48.71,8351.0,43.1541,43.163,43.1099,43.1364,8351.0
2020-10-19 12:35:00,48.69,48.72,48.67,48.7,4949.0,43.1187,43.1453,43.101,43.1276,4949.0
2020-10-19 12:40:00,48.68,48.73,48.66,48.71,32896.0,43.1099,43.1541,43.0921,43.1364,32896.0
2020-10-19 12:45:00,48.71,48.72,48.67,48.67,33759.0,43.1364,43.1453,43.101,43.101,33759.0
2020-10-19 12:50:00,48.68,48.7,48.67,48.69,31195.0,43.1099,43.1276,43.101,43.1187,31195.0
2020-10-19 12:55:00,48.69,48.69,48.62,48.67,29970.0,43.1187,43.1187,43.0567,43.101,29970.0
2020-10-19 13:00:00,48.66,48.72,48.63,48.63,11682.0,43.0921,43.1453,43.0656,43.0656,11682.0
2020-10-19 13:05:00,48.64,48.67,48.58,48.6,11188.0,43.0744,43.101,43.0213,43.039,11188.0
2020-10-19 13:10:00,48.59,48.67,48.59,48.66,9940.0,43.0302,43.101,43.0302,43.0921,9940.0
2020-10-19 13:15:00,48.66,48.7,48.63,48.64,10272.0,43.0921,43.1276,43.0656,43.0744,10272.0
2020-10-19 13:20:00,48.64,48.7,48.6,48.63,12941.0,43.0744,43.1276,43.039,43.0656,12941.0
2020-10-19 13:25:00,48.63,48.66,48.48,48.48,10492.0,43.0656,43.0921,42.9327,42.9327,10492.0
2020-10-19 13:30:00,48.49,48.55,48.45,48.45,9103.0,42.9416,42.9947,42.9062,42.9062,9103.0
2020-10-19 13:35:00,48.45,48.51,48.45,48.5,4400.0,42.9062,42.9593,42.9062,42.9505,4400.0
2020-10-19 13:40:00,48.5,48.5,48.46,48.49,6911.0,42.9505,42.9505,42.915,42.9416,6911.0
2020-10-19 13:45:00,48.47,48.48,48.42,48.46,2006.0,42.9239,42.9327,42.8796,42.915,2006.0
2020-10-19 13:50:00,48.46,48.46,48.4,48.41,5766.0,42.915,42.915,42.8619,42.8708,5766.0
2020-10-19 13:55:00,48.39,48.43,48.39,48.41,3798.0,42.853,42.8885,42.853,42.8708,3798.0
2020-10-19 14:00:00,48.4,48.4,48.26,48.27,8430.0,42.8619,42.8619,42.7379,42.7468,8430.0
2020-10-19 14:05:00,48.27,48.32,48.25,48.32,9247.0,42.7468,42.7911,42.7291,42.7911,9247.0
2020-10-19 14:10:00,48.34,48.45,48.33,48.44,7210.0,42.8088,42.9062,42.7999,42.8973,7210.0
2020-10-19 14:15:00,48.46,48.47,48.43,48.44,8910.0,42.915,42.9239,42.8885,42.8973,8910.0
2020-10-19 14:20:00,48.44,48.45,48.42,48.44,7859.0,42.8973,42.9062,42.8796,42.8973,7859.0
2020-10-19 14:25:00,48.43,48.43,48.38,48.41,7206.0,42.8885,42.8885,42.8442,42.8708,7206.0
2020-10-19 14:30:00,48.4,48.41,48.31,48.32,22226.0,42.8619,42.8708,42.7822,42.7911,22226.0
2020-10-19 14:35:00,48.33,48.33,48.26,48.28,13712.0,42.7999,42.7999,42.7379,42.7556,13712.0
2020-10-19 14:40:00,48.29,48.29,48.24,48.25,25340.0,42.7645,42.7645,42.7202,42.7291,25340.0
2020-10-19 14:45:00,48.25,48.25,48.17,48.2,17002.0,42.7291,42.7291,42.6582,42.6848,17002.0
2020-10-19 14:50:00,48.18,48.2,48.07,48.17,9904.0,42.6671,42.6848,42.5697,42.6582,9904.0
2020-10-19 14:55:00,48.16,48.18,48.05,48.05,11436.0,42.6494,42.6671,42.5519,42.5519,11436.0
2020-10-19 15:00:00,48.06,48.07,47.93,48.0,13021.0,42.5608,42.5697,42.4457,42.5077,13021.0
2020-10-19 15:05:00,48.0,48.02,47.95,48.02,10554.0,42.5077,42.5254,42.4634,42.5254,10554.0
2020-10-19 15:10:00,48.02,48.12,47.95,48.07,15608.0,42.5254,42.6139,42.4634,42.5697,15608.0
2020-10-19 15:15:00,48.04,48.04,47.9,47.92,11833.0,42.5431,42.5431,42.4191,42.4368,11833.0
2020-10-19 15:20:00,47.9,47.93,47.85,47.9,12220.0,42.4191,42.4457,42.3748,42.4191,12220.0
2020-10-19 15:25:00,47.9,48.0,47.87,47.97,15673.0,42.4191,42.5077,42.3925,42.4811,15673.0
2020-10-19 15:30:00,47.97,48.08,47.96,48.01,19916.0,42.4811,42.5785,42.4722,42.5165,19916.0
2020-10-19 15:35:00,48.01,48.1,48.0,48.09,24503.0,42.5165,42.5962,42.5077,42.5874,24503.0
2020-10-19 15:40:00,48.07,48.07,47.97,48.01,29508.0,42.5697,42.5697,42.4811,42.5165,29508.0
2020-10-19 15:45:00,48.01,48.06,47.96,48.0,39973.0,42.5165,42.5608,42.4722,42.5077,39973.0
2020-10-19 15:50:00,47.99,47.99,47.8,47.82,51476.0,42.4988,42.4988,42.3306,42.3483,51476.0
2020-10-19 15:55:00,47.82,47.99,47.82,47.89,97895.0,42.3483,42.4988,42.3483,42.4103,97895.0
2020-10-20 09:30:00,48.23,48.23,47.9,47.93,17118.0,42.7114,42.7114,42.4191,42.4457,17118.0
2020-10-20 09:35:00,47.97,48.17,47.92,48.03,6464.0,42.4811,42.6582,42.4368,42.5342,6464.0
2020-10-20 09:40:00,48.03,48.18,48.02,48.11,9574.0,42.5342,42.6671,42.5254,42.6051,9574.0
2020-10-20 09:45:00,48.08,48.14,48.0,48.13,11889.0,42.5785,42.6316,42.5077,42.6228,11889.0
2020-10-20 09:50:00,48.14,48.19,48.1,48.14,9393.0,42.6316,42.6759,42.5962,42.6316,9393.0
2020-10-20 09:55:00,48.17,48.24,48.08,48.22,8588.0,42.6582,42.7202,42.5785,42.7025,8588.0
2020-10-20 10:00:00,48.24,48.29,48.14,48.26,21372.0,42.7202,42.7645,42.6316,42.7379,21372.0
2020-10-20 10:05:00,48.26,48.27,48.01,48.04,10363.0,42.7379,42.7468,42.5165,42.5431,10363.0
2020-10-20 10:10:00,48.06,48.13,48.04,48.08,12062.0,42.5608,42.6228,42.5431,42.5785,12062.0
2020-10-20 10:15:00,48.09,48.11,47.98,47.98,13004.0,42.5874,42.6051,42.49,42.49,13004.0
2020-10-20 10:20:00,47.97,47.98,47.93,47.96,10780.0,42.4811,42.49,42.4457,42.4722,10780.0
2020-10-20 10:25:00,47.98,48.1,47.97,48.1,13941.0,42.49,42.5962,42.4811,42.5962,13941.0
2020-10-20 10:30:00,48.09,48.16,48.07,48.08,10710.0,42.5874,42.6494,42.5697,42.5785,10710.0
2020-10-20 10:35:00,48.08,48.23,48.07,48.19,8621.0,42.5785,42.7114,42.5697,42.6759,8621.0
2020-10-20 10:40:00,48.18,48.2,48.06,48.14,24542.0,42.6671,42.6848,42.5608,42.6316,24542.0
2020-10-20 10:45:00,48.13,48.14,48.02,48.07,11173.0,42.6228,42.6316,42.5254,42.5697,11173.0
2020-10-20 10:50:00,48.1,48.2,48.1,48.18,10055.0,42.5962,42.6848,42.5962,42.6671,10055.0
2020-10-20 10:55:00,48.2,48.2,47.97,47.99,8831.0,42.6848,42.6848,42.4811,42.4988,8831.0
2020-10-20 11:00:00,47.99,48.05,47.95,48.0,7852.0,42.4988,42.5519,42.4634,42.5077,7852.0
2020-10-20 11:05:00,47.99,48.0,47.96,47.99,5745.0,42.4988,42.5077,42.4722,42.4988,5745.0
2020-10-20 11:10:00,48.0,48.05,48.0,48.02,5046.0,42.5077,42.5519,42.5077,42.5254,5046.0
2020-10-20 11:15:00,48.01,48.15,48.0,48.11,6289.0,42.5165,42.6405,42.5077,42.6051,6289.0
2020-10-20 11:20:00,48.09,48.13,48.04,48.13,4709.0,42.5874,42.6228,42.5431,42.6228,4709.0
2020-10-20 11:25:00,48.12,48.16,48.1,48.13,4367.0,42.6139,42.6494,42.5962,42.6228,4367.0
2020-10-20 11:30:00,48.15,48.15,48.07,48.11,8319.0,42.6405,42.6405,42.5697,42.6051,8319.0
2020-10-20 11:35:00,48.12,48.14,48.08,48.13,5621.0,42.6139,42.6316,42.5785,42.6228,5621.0
2020-10-20 11:40:00,48.14,48.21,48.12,48.16,5732.0,42.6316,42.6936,42.6139,42.6494,5732.0
2020-10-20 11:45:00,48.15,48.22,48.13,48.18,5975.0,42.6405,42.7025,42.6228,42.6671,5975.0
2020-10-20 11:50:00,48.16,48.21,48.16,48.18,5113.0,42.6494,42.6936,42.6494,42.6671,5113.0
2020-10-20 11:55:00,48.22,48.22,48.17,48.19,4154.0,42.7025,42.7025,42.6582,42.6759,4154.0
2020-10-20 12:00:00,48.21,48.26,48.2,48.26,4985.0,42.6936,42.7379,42.6848,42.7379,4985.0
2020-10-20 12:05:00,48.28,48.32,48.18,48.18,13732.0,42.7556,42.7911,42.6671,42.6671,13732.0
2020-10-20 12:10:00,48.17,48.17,48.06,48.06,12684.0,42.6582,42.6582,42.5608,42.5608,12684.0
2020-10-20 12:15:00,48.07,48.07,47.98,47.98,9662.0,42.5697,42.5697,42.49,42.49,9662.0
2020-10-20 12:20:00,48.0,48.03,47.96,48.0,5558.0,42.5077,42.5342,42.4722,42.5077,5558.0
2020-10-20 12:25:00,48.0,48.01,47.97,48.0,9944.0,42.5077,42.5165,42.4811,42.5077,9944.0
2020-10-20 12:30:00,48.0,48.22,47.98,48.22,13038.0,42.5077,42.7025,42.49,42.7025,13038.0
2020-10-20 12:35:00,48.21,48.24,48.13,48.22,5824.0,42.6936,42.7202,42.6228,42.7025,5824.0
2020-10-20 12:40:00,48.21,48.25,48.21,48.23,4658.0,42.6936,42.7291,42.6936,42.7114,4658.0
2020-10-20 12:45:00,48.23,48.24,48.12,48.13,9113.0,42.7114,42.7202,42.6139,42.6228,9113.0
2020-10-20 12:50:00,48.15,48.15,48.07,48.12,6757.0,42.6405,42.6405,42.5697,42.6139,6757.0
2020-10-20 12:55:00,48.13,48.16,48.1,48.16,1816.0,42.6228,42.6494,42.5962,42.6494,1816.0
2020-10-20 13:00:00,48.18,48.19,48.16,48.16,6757.0,42.6671,42.6759,42.6494,42.6494,6757.0
2020-10-20 13:05:00,48.15,48.24,48.13,48.14,8094.0,42.6405,42.7202,42.6228,42.6316,8094.0
2020-10-20 13:10:00,48.14,48.25,48.13,48.21,4598.0,42.6316,42.7291,42.6228,42.6936,4598.0
2020-10-20 13:15:00,48.23,48.28,48.22,48.26,6749.0,42.7114,42.7556,42.7025,42.7379,6749.0
2020-10-20 13:20:00,48.25,48.36,48.25,48.36,8508.0,42.7291,42.8265,42.7291,42.8265,8508.0
2020-10-20 13:25:00,48.34,48.42,48.33,48.38,11444.0,42.8088,42.8796,42.7999,42.8442,11444.0
2020-10-20 13:30:00,48.39,48.44,48.38,48.44,2547.0,42.853,42.8973,42.8442,42.8973,2547.0
2020-10-20 13:35:00,48.42,48.45,48.4,48.42,4502.0,42.8796,42.9062,42.8619,42.8796,4502.0
2020-10-20 13:40:00,48.46,48.46,48.4,48.44,5188.0,42.915,42.915,42.8619,42.8973,5188.0
2020-10-20 13:45:00,48.43,48.44,48.39,48.39,5204.0,42.8885,42.8973,42.853,42.853,5204.0
2020-10-20 13:50:00,48.38,48.4,48.36,48.36,5372.0,42.8442,42.8619,42.8265,42.8265,5372.0
2020-10-20 13:55:00,48.37,48.38,48.25,48.26,6915.0,42.8353,42.8442,42.7291,42.7379,6915.0
2020-10-20 14:00:00,48.27,48.28,48.14,48.14,11599.0,42.7468,42.7556,42.6316,42.6316,11599.0
2020-10-20 14:05:00,48.15,48.16,48.06,48.14,21733.0,42.6405,42.6494,42.5608,42.6316,21733.0
2020-10-20 14:10:00,48.14,48.23,48.13,48.23,9716.0,42.6316,42.7114,42.6228,42.7114,9716.0
2020-10-20 14:15:00,48.23,48.29,48.23,48.28,10210.0,42.7114,42.7645,42.7114,42.7556,10210.0
2020-10-20 14:20:00,48.3,48.31,48.2,48.3,8544.0,42.7733,42.7822,42.6848,42.7733,8544.0
2020-10-20 14:25:00,48.29,48.37,48.28,48.32,19503.0,42.7645,42.8353,42.7556,42.7911,19503.0
2020-10-20 14:30:00,48.33,48.39,48.24,48.25,26593.0,42.7999,42.853,42.7202,42.7291,26593.0
2020-10-20 14:35:00,48.24,48.24,48.14,48.24,15613.0,42.7202,42.7202,42.6316,42.7202,15613.0
2020-10-20 14:40:00,48.24,48.28,48.2,48.28,6773.0,42.7202,42.7556,42.6848,42.7556,6773.0
2020-10-20 14:45:00,48.27,48.28,48.23,48.27,8994.0,42.7468,42.7556,42.7114,42.7468,8994.0
2020-10-20 14:50:00,48.26,48.26,48.21,48.23,6297.0,42.7379,42.7379,42.6936,42.7114,6297.0
2020-10-20 14:55:00,48.24,48.26,48.21,48.23,12760.0,42.7202,42.7379,42.6936,42.7114,12760.0
2020-10-20 15:00:00,48.24,48.31,48.24,48.27,6103.0,42.7202,42.7822,42.7202,42.7468,6103.0
2020-10-20 15:05:00,48.28,48.28,48.05,48.07,9912.0,42.7556,42.7556,42.5519,42.5697,9912.0
2020-10-20 15:10:00,48.06,48.06,47.89,47.93,13189.0,42.5608,42.5608,42.4103,42.4457,13189.0
2020-10-20 15:15:00,47.9,47.96,47.82,47.93,15619.0,42.4191,42.4722,42.3483,42.4457,15619.0
2020-10-20 15:20:00,47.92,48.01,47.9,47.99,8432.0,42.4368,42.5165,42.4191,42.4988,8432.0
2020-10-20 15:25:00,47.99,48.09,47.96,48.09,9518.0,42.4988,42.5874,42.4722,42.5874,9518.0
2020-10-20 15:30:00,48.07,48.08,47.93,47.98,17378.0,42.5697,42.5785,42.4457,42.49,17378.0
2020-10-20 15:35:00,47.97,47.97,47.81,47.88,13693.0,42.4811,42.4811,42.3394,42.4014,13693.0
2020-10-20 15:40:00,47.9,48.02,47.9,47.92,25416.0,42.4191,42.5254,42.4191,42.4368,25416.0
2020-10-20 15:45:00,47.91,47.96,47.84,47.85,38772.0,42.428,42.4722,42.366,42.3748,38772.0
2020-10-20 15:50:00,47.83,47.86,47.75,47.81,62426.0,42.3571,42.3837,42.2863,42.3394,62426.0
2020-10-20 15:55:00,47.8,47.84,47.69,47.7,144278.0,42.3306,42.366,42.2331,42.242,144278.0
2020-10-21 09:30:00,47.47,47.8,47.31,47.6,50085.0,42.0383,42.3306,41.8966,42.1534,50085.0
2020-10-21 09:35:00,47.5,48.09,47.5,47.91,21559.0,42.0649,42.5874,42.0649,42.428,21559.0
2020-10-21 09:40:00,47.9,48.04,47.89,48.0,11767.0,42.4191,42.5431,42.4103,42.5077,11767.0
2020-10-21 09:45:00,47.97,48.01,47.81,47.81,11046.0,42.4811,42.5165,42.3394,42.3394,11046.0
2020-10-21 09:50:00,47.83,47.94,47.75,47.88,10426.0,42.3571,42.4545,42.2863,42.4014,10426.0
2020-10-21 09:55:00,47.89,47.97,47.82,47.89,5415.0,42.4103,42.4811,42.3483,42.4103,5415.0
2020-10-21 10:00:00,47.91,47.91,47.72,47.72,16572.0,42.428,42.428,42.2597,42.2597,16572.0
2020-10-21 10:05:00,47.76,47.89,47.73,47.73,9584.0,42.2951,42.4103,42.2686,42.2686,9584.0
2020-10-21 10:10:00,47.73,47.82,47.7,47.78,5546.0,42.2686,42.3483,42.242,42.3128,5546.0
2020-10-21 10:15:00,47.78,47.78,47.64,47.71,5106.0,42.3128,42.3128,42.1889,42.2509,5106.0
2020-10-21 10:20:00,47.72,47.72,47.66,47.66,3705.0,42.2597,42.2597,42.2066,42.2066,3705.0
2020-10-21 10:25:00,47.65,47.69,47.62,47.62,9900.0,42.1977,42.2331,42.1711,42.1711,9900.0
2020-10-21 10:30:00,47.62,47.72,47.6,47.72,8132.0,42.1711,42.2597,42.1534,42.2597,8132.0
2020-10-21 10:35:00,47.71,47.76,47.69,47.76,8849.0,42.2509,42.2951,42.2331,42.2951,8849.0
2020-10-21 10:40:00,47.79,47.79,47.72,47.75,4195.0,42.3217,42.3217,42.2597,42.2863,4195.0
2020-10-21 10:45:00,47.76,47.79,47.69,47.7,4560.0,42.2951,42.3217,42.2331,42.242,4560.0
2020-10-21 10:50:00,47.68,47.68,47.62,47.68,5804.0,42.2243,42.2243,42.1711,42.2243,5804.0
2020-10-21 10:55:00,47.66,47.73,47.63,47.68,7181.0,42.2066,42.2686,42.18,42.2243,7181.0
2020-10-21 11:00:00,47.65,47.73,47.62,47.68,4935.0,42.1977,42.2686,42.1711,42.2243,4935.0
2020-10-21 11:05:00,47.7,47.7,47.66,47.66,4972.0,42.242,42.242,42.2066,42.2066,4972.0
2020-10-21 11:10:00,47.65,47.66,47.59,47.59,6017.0,42.1977,42.2066,42.1446,42.1446,6017.0
2020-10-21 11:15:00,47.61,47.61,47.52,47.58,14200.0,42.1623,42.1623,42.0826,42.1357,14200.0
2020-10-21 11:20:00,47.57,47.68,47.52,47.64,9398.0,42.1269,42.2243,42.0826,42.1889,9398.0
2020-10-21 11:25:00,47.63,47.7,47.59,47.67,5697.0,42.18,42.242,42.1446,42.2154,5697.0
2020-10-21 11:30:00,47.66,47.76,47.66,47.7,7733.0,42.2066,42.2951,42.2066,42.242,7733.0
2020-10-21 11:35:00,47.72,47.82,47.71,47.79,7335.0,42.2597,42.3483,42.2509,42.3217,7335.0
2020-10-21 11:40:00,47.78,47.87,47.78,47.85,5352.0,42.3128,42.3925,42.3128,42.3748,5352.0
2020-10-21 11:45:00,47.85,47.95,47.85,47.94,4921.0,42.3748,42.4634,42.3748,42.4545,4921.0
2020-10-21 11:50:00,47.96,48.03,47.95,47.97,5677.0,42.4722,42.5342,42.4634,42.4811,5677.0
2020-10-21 11:55:00,47.95,48.0,47.81,47.81,6192.0,42.4634,42.5077,42.3394,42.3394,6192.0
2020-10-21 12:00:00,47.86,47.88,47.81,47.86,2919.0,42.3837,42.4014,42.3394,42.3837,2919.0
2020-10-21 12:05:00,47.88,47.95,47.83,47.94,2646.0,42.4014,42.4634,42.3571,42.4545,2646.0
2020-10-21 12:10:00,47.94,47.99,47.87,47.97,5035.0,42.4545,42.4988,42.3925,42.4811,5035.0
2020-10-21 12:15:00,47.96,47.98,47.84,47.88,3611.0,42.4722,42.49,42.366,42.4014,3611.0
2020-10-21 12:20:00,47.89,48.14,47.89,48.08,9144.0,42.4103,42.6316,42.4103,42.5785,9144.0
2020-10-21 12:25:00,48.08,48.1,47.95,47.95,14101.0,42.5785,42.5962,42.4634,42.4634,14101.0
2020-10-21 12:30:00,47.94,47.97,47.85,47.85,4572.0,42.4545,42.4811,42.3748,42.3748,4572.0
2020-10-21 12:35:00,47.86,47.94,47.82,47.93,5152.0,42.3837,42.4545,42.3483,42.4457,5152.0
2020-10-21 12:40:00,47.91,47.92,47.88,47.88,3506.0,42.428,42.4368,42.4014,42.4014,3506.0
2020-10-21 12:45:00,47.89,47.92,47.81,47.82,3242.0,42.4103,42.4368,42.3394,42.3483,3242.0
2020-10-21 12:50:00,47.83,47.88,47.82,47.82,3354.0,42.3571,42.4014,42.3483,42.3483,3354.0
2020-10-21 12:55:00,47.82,47.9,47.81,47.83,4668.0,42.3483,42.4191,42.3394,42.3571,4668.0
2020-10-21 13:00:00,47.88,47.95,47.88,47.94,4276.0,42.4014,42.4634,42.4014,42.4545,4276.0
2020-10-21 13:05:00,47.95,47.96,47.89,47.91,6428.0,42.4634,42.4722,42.4103,42.428,6428.0
2020-10-21 13:10:00,47.9,47.91,47.86,47.87,4620.0,42.4191,42.428,42.3837,42.3925,4620.0
2020-10-21 13:15:00,47.89,47.97,47.89,47.96,4595.0,42.4103,42.4811,42.4103,42.4722,4595.0
2020-10-21 13:20:00,47.95,47.96,47.91,47.96,6225.0,42.4634,42.4722,42.428,42.4722,6225.0
2020-10-21 13:25:00,47.96,47.99,47.94,47.97,7344.0,42.4722,42.4988,42.4545,42.4811,7344.0
2020-10-21 13:30:00,47.98,48.04,47.96,48.04,8929.0,42.49,42.5431,42.4722,42.5431,8929.0
2020-10-21 13:35:00,48.04,48.04,47.94,47.95,8448.0,42.5431,42.5431,42.4545,42.4634,8448.0
2020-10-21 13:40:00,47.95,48.01,47.95,47.96,3491.0,42.4634,42.5165,42.4634,42.4722,3491.0
2020-10-21 13:45:00,47.97,48.0,47.95,48.0,5279.0,42.4811,42.5077,42.4634,42.5077,5279.0
2020-10-21 13:50:00,48.0,48.05,47.96,47.97,4578.0,42.5077,42.5519,42.4722,42.4811,4578.0
2020-10-21 13:55:00,47.96,47.99,47.93,47.97,5588.0,42.4722,42.4988,42.4457,42.4811,5588.0
2020-10-21 14:00:00,47.98,48.03,47.96,48.02,10134.0,42.49,42.5342,42.4722,42.5254,10134.0
2020-10-21 14:05:00,48.01,48.03,47.98,48.01,5880.0,42.5165,42.5342,42.49,42.5165,5880.0
2020-10-21 14:10:00,48.0,48.13,48.0,48.11,10310.0,42.5077,42.6228,42.5077,42.6051,10310.0
2020-10-21 14:15:00,48.11,48.15,48.1,48.11,11420.0,42.6051,42.6405,42.5962,42.6051,11420.0
2020-10-21 14:20:00,48.1,48.15,48.06,48.15,7397.0,42.5962,42.6405,42.5608,42.6405,7397.0
2020-10-21 14:25:00,48.14,48.25,48.11,48.18,13617.0,42.6316,42.7291,42.6051,42.6671,13617.0
2020-10-21 14:30:00,48.16,48.23,48.16,48.2,6853.0,42.6494,42.7114,42.6494,42.6848,6853.0
2020-10-21 14:35:00,48.21,48.21,48.15,48.19,2783.0,42.6936,42.6936,42.6405,42.6759,2783.0
2020-10-21 14:40:00,48.19,48.22,48.17,48.2,6504.0,42.6759,42.7025,42.6582,42.6848,6504.0
2020-10-21 14:45:00,48.21,48.26,48.2,48.23,6769.0,42.6936,42.7379,42.6848,42.7114,6769.0
2020-10-21 14:50:00,48.23,48.23,48.18,48.23,6701.0,42.7114,42.7114,42.6671,42.7114,6701.0
2020-10-21 14:55:00,48.22,48.25,48.2,48.23,7265.0,42.7025,42.7291,42.6848,42.7114,7265.0
2020-10-21 15:00:00,48.25,48.26,48.19,48.19,6122.0,42.7291,42.7379,42.6759,42.6759,6122.0
2020-10-21 15:05:00,48.21,48.25,48.17,48.19,9079.0,42.6936,42.7291,42.6582,42.6759,9079.0
2020-10-21 15:10:00,48.18,48.21,48.15,48.15,9498.0,42.6671,42.6936,42.6405,42.6405,9498.0
2020-10-21 15:15:00,48.17,48.18,48.09,48.1,7068.0,42.6582,42.6671,42.5874,42.5962,7068.0
2020-10-21 15:20:00,48.1,48.16,48.09,48.16,6988.0,42.5962,42.6494,42.5874,42.6494,6988.0
2020-10-21 15:25:00,48.15,48.22,48.15,48.21,10071.0,42.6405,42.7025,42.6405,42.6936,10071.0
2020-10-21 15:30:00,48.21,48.21,48.05,48.1,13351.0,42.6936,42.6936,42.5519,42.5962,13351.0
2020-10-21 15:35:00,48.1,48.14,48.04,48.04,14534.0,42.5962,42.6316,42.5431,42.5431,14534.0
2020-10-21 15:40:00,48.03,48.05,47.92,47.93,18327.0,42.5342,42.5519,42.4368,42.4457,18327.0
2020-10-21 15:45:00,47.92,47.94,47.84,47.85,21416.0,42.4368,42.4545,42.366,42.3748,21416.0
2020-10-21 15:50:00,47.85,47.96,47.82,47.93,35425.0,42.3748,42.4722,42.3483,42.4457,35425.0
2020-10-21 15:55:00,47.93,47.95,47.83,47.84,70364.0,42.4457,42.4634,42.3571,42.366,70364.0
2020-10-22 09:30:00,47.9,48.24,47.89,48.23,31449.0,42.4191,42.7202,42.4103,42.7114,31449.0
2020-10-22 09:35:00,48.25,48.44,48.22,48.31,12806.0,42.7291,42.8973,42.7025,42.7822,12806.0
2020-10-22 09:40:00,48.38,48.53,48.33,48.49,17927.0,42.8442,42.977,42.7999,42.9416,17927.0
2020-10-22 09:45:00,48.53,48.57,48.44,48.48,18172.0,42.977,43.0124,42.8973,42.9327,18172.0
2020-10-22 09:50:00,48.49,48.59,48.48,48.57,8392.0,42.9416,43.0302,42.9327,43.0124,8392.0
2020-10-22 09:55:00,48.6,48.68,48.47,48.47,6962.0,43.039,43.1099,42.9239,42.9239,6962.0
2020-10-22 10:00:00,48.46,48.57,48.42,48.47,6537.0,42.915,43.0124,42.8796,42.9239,6537.0
2020-10-22 10:05:00,48.46,48.52,48.44,48.5,5222.0,42.915,42.9682,42.8973,42.9505,5222.0
2020-10-22 10:10:00,48.49,48.49,48.33,48.48,6438.0,42.9416,42.9416,42.7999,42.9327,6438.0
2020-10-22 10:15:00,48.47,48.51,48.34,48.35,7718.0,42.9239,42.9593,42.8088,42.8176,7718.0
2020-10-22 10:20:00,48.34,48.38,48.21,48.21,6342.0,42.8088,42.8442,42.6936,42.6936,6342.0
2020-10-22 10:25:00,48.22,48.22,48.15,48.18,4495.0,42.7025,42.7025,42.6405,42.6671,4495.0
2020-10-22 10:30:00,48.18,48.18,48.11,48.13,35434.0,42.6671,42.6671,42.6051,42.6228,35434.0
2020-10-22 10:35:00,48.15,48.27,48.15,48.22,6974.0,42.6405,42.7468,42.6405,42.7025,6974.0
2020-10-22 10:40:00,48.2,48.26,48.17,48.19,10264.0,42.6848,42.7379,42.6582,42.6759,10264.0
2020-10-22 10:45:00,48.21,48.37,48.19,48.35,13879.0,42.6936,42.8353,42.6759,42.8176,13879.0
2020-10-22 10:50:00,48.38,48.52,48.35,48.46,44455.0,42.8442,42.9682,42.8176,42.915,44455.0
2020-10-22 10:55:00,48.43,48.61,48.42,48.5,35739.0,42.8885,43.0479,42.8796,42.9505,35739.0
2020-10-22 11:00:00,48.52,48.57,48.44,48.45,19213.0,42.9682,43.0124,42.8973,42.9062,19213.0
2020-10-22 11:05:00,48.45,48.49,48.37,48.39,11868.0,42.9062,42.9416,42.8353,42.853,11868.0
2020-10-22 11:10:00,48.39,48.43,48.32,48.41,8927.0,42.853,42.8885,42.7911,42.8708,8927.0
2020-10-22 11:15:00,48.43,48.45,48.33,48.33,4199.0,42.8885,42.9062,42.7999,42.7999,4199.0
2020-10-22 11:20:00,48.36,48.43,48.36,48.43,7494.0,42.8265,42.8885,42.8265,42.8885,7494.0
2020-10-22 11:25:00,48.41,48.41,48.34,48.37,8783.0,42.8708,42.8708,42.8088,42.8353,8783.0
2020-10-22 11:30:00,48.38,48.38,48.26,48.26,7496.0,42.8442,42.8442,42.7379,42.7379,7496.0
2020-10-22 11:35:00,48.25,48.28,48.13,48.13,13950.0,42.7291,42.7556,42.6228,42.6228,13950.0
2020-10-22 11:40:00,48.14,48.18,48.11,48.13,4803.0,42.6316,42.6671,42.6051,42.6228,4803.0
2020-10-22 11:45:00,48.13,48.19,48.1,48.17,4670.0,42.6228,42.6759,42.5962,42.6582,4670.0
2020-10-22 11:50:00,48.17,48.19,48.03,48.07,4423.0,42.6582,42.6759,42.5342,42.5697,4423.0
2020-10-22 11:55:00,48.08,48.13,48.07,48.12,4044.0,42.5785,42.6228,42.5697,42.6139,4044.0
2020-10-22 12:00:00,48.12,48.21,48.08,48.17,6312.0,42.6139,42.6936,42.5785,42.6582,6312.0
2020-10-22 12:05:00,48.16,48.18,48.13,48.18,4381.0,42.6494,42.6671,42.6228,42.6671,4381.0
2020-10-22 12:10:00,48.19,48.2,48.11,48.15,4712.0,42.6759,42.6848,42.6051,42.6405,4712.0
2020-10-22 12:15:00,48.15,48.2,48.15,48.19,5094.0,42.6405,42.6848,42.6405,42.6759,5094.0
2020-10-22 12:20:00,48.19,48.3,48.19,48.3,8191.0,42.6759,42.7733,42.6759,42.7733,8191.0
2020-10-22 12:25:00,48.29,48.29,48.22,48.26,5749.0,42.7645,42.7645,42.7025,42.7379,5749.0
2020-10-22 12:30:00,48.26,48.26,48.12,48.17,5086.0,42.7379,42.7379,42.6139,42.6582,5086.0
2020-10-22 12:35:00,48.18,48.25,48.18,48.24,3450.0,42.6671,42.7291,42.6671,42.7202,3450.0
2020-10-22 12:40:00,48.23,48.26,48.18,48.24,3804.0,42.7114,42.7379,42.6671,42.7202,3804.0
2020-10-22 12:45:00,48.26,48.3,48.21,48.28,5662.0,42.7379,42.7733,42.6936,42.7556,5662.0
2020-10-22 12:50:00,48.3,48.32,48.25,48.26,3522.0,42.7733,42.7911,42.7291,42.7379,3522.0
2020-10-22 12:55:00,48.26,48.36,48.26,48.3,3877.0,42.7379,42.8265,42.7379,42.7733,3877.0
2020-10-22 13:00:00,48.32,48.38,48.32,48.37,4274.0,42.7911,42.8442,42.7911,42.8353,4274.0
2020-10-22 13:05:00,48.37,48.44,48.35,48.44,5075.0,42.8353,42.8973,42.8176,42.8973,5075.0
2020-10-22 13:10:00,48.42,48.56,48.42,48.52,7233.0,42.8796,43.0036,42.8796,42.9682,7233.0
2020-10-22 13:15:00,48.52,48.52,48.45,48.45,3194.0,42.9682,42.9682,42.9062,42.9062,3194.0
2020-10-22 13:20:00,48.48,48.48,48.38,48.43,6774.0,42.9327,42.9327,42.8442,42.8885,6774.0
2020-10-22 13:25:00,48.43,48.45,48.38,48.44,6084.0,42.8885,42.9062,42.8442,42.8973,6084.0
2020-10-22 13:30:00,48.45,48.49,48.43,48.48,4077.0,42.9062,42.9416,42.8885,42.9327,4077.0
2020-10-22 13:35:00,48.48,48.49,48.45,48.48,8642.0,42.9327,42.9416,42.9062,42.9327,8642.0
2020-10-22 13:40:00,48.48,48.51,48.4,48.48,6543.0,42.9327,42.9593,42.8619,42.9327,6543.0
2020-10-22 13:45:00,48.48,48.58,48.48,48.55,7424.0,42.9327,43.0213,42.9327,42.9947,7424.0
2020-10-22 13:50:00,48.55,48.66,48.54,48.6,7535.0,42.9947,43.0921,42.9859,43.039,7535.0
2020-10-22 13:55:00,48.63,48.71,48.61,48.66,4500.0,43.0656,43.1364,43.0479,43.0921,4500.0
2020-10-22 14:00:00,48.66,48.71,48.62,48.62,7154.0,43.0921,43.1364,43.0567,43.0567,7154.0
2020-10-22 14:05:00,48.64,48.69,48.63,48.68,5236.0,43.0744,43.1187,43.0656,43.1099,5236.0
2020-10-22 14:10:00,48.67,48.71,48.65,48.68,5473.0,43.101,43.1364,43.0833,43.1099,5473.0
2020-10-22 14:15:00,48.7,48.79,48.68,48.76,8149.0,43.1276,43.2073,43.1099,43.1807,8149.0
2020-10-22 14:20:00,48.78,48.84,48.74,48.84,4277.0,43.1984,43.2516,43.163,43.2516,4277.0
2020-10-22 14:25:00,48.83,48.83,48.75,48.77,7176.0,43.2427,43.2427,43.1719,43.1896,7176.0
2020-10-22 14:30:00,48.78,48.78,48.71,48.75,16309.0,43.1984,43.1984,43.1364,43.1719,16309.0
2020-10-22 14:35:00,48.75,48.76,48.69,48.73,6477.0,43.1719,43.1807,43.1187,43.1541,6477.0
2020-10-22 14:40:00,48.74,48.76,48.72,48.72,5682.0,43.163,43.1807,43.1453,43.1453,5682.0
2020-10-22 14:45:00,48.71,48.76,48.71,48.73,4260.0,43.1364,43.1807,43.1364,43.1541,4260.0
2020-10-22 14:50:00,48.71,48.76,48.62,48.64,9809.0,43.1364,43.1807,43.0567,43.0744,9809.0
2020-10-22 14:55:00,48.65,48.68,48.63,48.67,12620.0,43.0833,43.1099,43.0656,43.101,12620.0
2020-10-22 15:00:00,48.67,48.76,48.67,48.76,6222.0,43.101,43.1807,43.101,43.1807,6222.0
2020-10-22 15:05:00,48.75,48.75,48.68,48.73,7384.0,43.1719,43.1719,43.1099,43.1541,7384.0
2020-10-22 15:10:00,48.73,48.78,48.73,48.78,8883.0,43.1541,43.1984,43.1541,43.1984,8883.0
2020-10-22 15:15:00,48.79,48.8,48.72,48.77,7296.0,43.2073,43.2161,43.1453,43.1896,7296.0
2020-10-22 15:20:00,48.77,48.85,48.75,48.82,7718.0,43.1896,43.2604,43.1719,43.2338,7718.0
2020-10-22 15:25:00,48.82,48.83,48.77,48.81,9277.0,43.2338,43.2427,43.1896,43.225,9277.0
2020-10-22 15:30:00,48.82,48.85,48.81,48.83,13582.0,43.2338,43.2604,43.225,43.2427,13582.0
2020-10-22 15:35:00,48.84,48.87,48.78,48.78,15954.0,43.2516,43.2781,43.1984,43.1984,15954.0
2020-10-22 15:40:00,48.79,48.82,48.73,48.76,20449.0,43.2073,43.2338,43.1541,43.1807,20449.0
2020-10-22 15:45:00,48.77,48.83,48.73,48.83,26713.0,43.1896,43.2427,43.1541,43.2427,26713.0
2020-10-22 15:50:00,48.85,48.9,48.77,48.87,49411.0,43.2604,43.3047,43.1896,43.2781,49411.0
2020-10-22 15:55:00,48.87,48.87,48.73,48.77,113154.0,43.2781,43.2781,43.1541,43.1896,113154.0
2020-10-23 09:30:00,49.11,49.11,48.81,49.05,26821.0,43.4907,43.4907,43.225,43.4375,26821.0
2020-10-23 09:35:00,49.02,49.02,48.75,48.84,15465.0,43.411,43.411,43.1719,43.2516,15465.0
2020-10-23 09:40:00,48.83,48.93,48.8,48.93,1620.0,43.2427,43.3313,43.2161,43.3313,1620.0
2020-10-23 09:45:00,49.0,49.09,48.93,48.97,9712.0,43.3932,43.4729,43.3313,43.3667,9712.0
2020-10-23 09:50:00,48.94,48.97,48.8,48.96,12300.0,43.3401,43.3667,43.2161,43.3578,12300.0
2020-10-23 09:55:00,49.03,49.2,49.02,49.17,13205.0,43.4198,43.5704,43.411,43.5438,13205.0
2020-10-23 10:00:00,49.14,49.25,49.13,49.21,11174.0,43.5172,43.6146,43.5084,43.5792,11174.0
2020-10-23 10:05:00,49.18,49.22,48.99,49.08,8314.0,43.5526,43.5881,43.3844,43.4641,8314.0
2020-10-23 10:10:00,49.11,49.18,49.07,49.12,4721.0,43.4907,43.5526,43.4552,43.4995,4721.0
2020-10-23 10:15:00,49.07,49.09,49.02,49.02,4025.0,43.4552,43.4729,43.411,43.411,4025.0
2020-10-23 10:20:00,49.01,49.01,48.92,48.97,3600.0,43.4021,43.4021,43.3224,43.3667,3600.0
2020-10-23 10:25:00,48.98,48.98,48.88,48.88,8145.0,43.3755,43.3755,43.287,43.287,8145.0
2020-10-23 10:30:00,48.9,49.01,48.86,49.01,8240.0,43.3047,43.4021,43.2693,43.4021,8240.0
2020-10-23 10:35:00,49.02,49.22,49.0,49.2,13047.0,43.411,43.5881,43.3932,43.5704,13047.0
2020-10-23 10:40:00,49.23,49.23,49.1,49.18,5453.0,43.5969,43.5969,43.4818,43.5526,5453.0
2020-10-23 10:45:00,49.17,49.19,49.08,49.11,4506.0,43.5438,43.5615,43.4641,43.4907,4506.0
2020-10-23 10:50:00,49.14,49.23,49.14,49.18,6902.0,43.5172,43.5969,43.5172,43.5526,6902.0
2020-10-23 10:55:00,49.16,49.2,49.14,49.15,5837.0,43.5349,43.5704,43.5172,43.5261,5837.0
2020-10-23 11:00:00,49.15,49.19,49.11,49.13,6477.0,43.5261,43.5615,43.4907,43.5084,6477.0
2020-10-23 11:05:00,49.12,49.17,49.07,49.14,5758.0,43.4995,43.5438,43.4552,43.5172,5758.0
2020-10-23 11:10:00,49.16,49.17,49.09,49.17,8470.0,43.5349,43.5438,43.4729,43.5438,8470.0
2020-10-23 11:15:00,49.19,49.26,49.18,49.24,5345.0,43.5615,43.6235,43.5526,43.6058,5345.0
2020-10-23 11:20:00,49.25,49.26,49.19,49.19,9596.0,43.6146,43.6235,43.5615,43.5615,9596.0
2020-10-23 11:25:00,49.21,49.28,49.2,49.23,5187.0,43.5792,43.6412,43.5704,43.5969,5187.0
2020-10-23 11:30:00,49.23,49.23,49.17,49.22,8151.0,43.5969,43.5969,43.5438,43.5881,8151.0
2020-10-23 11:35:00,49.23,49.25,49.19,49.23,5856.0,43.5969,43.6146,43.5615,43.5969,5856.0
2020-10-23 11:40:00,49.21,49.22,49.16,49.18,5031.0,43.5792,43.5881,43.5349,43.5526,5031.0
2020-10-23 11:45:00,49.18,49.19,49.09,49.12,5906.0,43.5526,43.5615,43.4729,43.4995,5906.0
2020-10-23 11:50:00,49.12,49.13,49.08,49.13,5183.0,43.4995,43.5084,43.4641,43.5084,5183.0
2020-10-23 11:55:00,49.12,49.17,49.11,49.16,3569.0,43.4995,43.5438,43.4907,43.5349,3569.0
2020-10-23 12:00:00,49.16,49.18,49.13,49.14,7382.0,43.5349,43.5526,43.5084,43.5172,7382.0
2020-10-23 12:05:00,49.13,49.15,49.1,49.1,3942.0,43.5084,43.5261,43.4818,43.4818,3942.0
2020-10-23 12:10:00,49.11,49.13,49.1,49.12,7158.0,43.4907,43.5084,43.4818,43.4995,7158.0
2020-10-23 12:15:00,49.12,49.12,48.98,49.02,15154.0,43.4995,43.4995,43.3755,43.411,15154.0
2020-10-23 12:20:00,49.01,49.01,48.92,48.98,5011.0,43.4021,43.4021,43.3224,43.3755,5011.0
2020-10-23 12:25:00,48.99,49.01,48.97,48.99,6951.0,43.3844,43.4021,43.3667,43.3844,6951.0
2020-10-23 12:30:00,48.98,49.0,48.94,48.99,7034.0,43.3755,43.3932,43.3401,43.3844,7034.0
2020-10-23 12:35:00,48.99,49.02,48.97,48.97,6696.0,43.3844,43.411,43.3667,43.3667,6696.0
2020-10-23 12:40:00,48.99,49.03,48.98,49.03,10034.0,43.3844,43.4198,43.3755,43.4198,10034.0
2020-10-23 12:45:00,49.03,49.07,49.0,49.03,8919.0,43.4198,43.4552,43.3932,43.4198,8919.0
2020-10-23 12:50:00,49.03,49.04,49.0,49.0,5251.0,43.4198,43.4287,43.3932,43.3932,5251.0
2020-10-23 12:55:00,49.0,49.01,48.94,48.97,6723.0,43.3932,43.4021,43.3401,43.3667,6723.0
2020-10-23 13:00:00,48.97,49.06,48.95,49.05,10260.0,43.3667,43.4464,43.349,43.4375,10260.0
2020-10-23 13:05:00,49.05,49.07,49.03,49.06,4511.0,43.4375,43.4552,43.4198,43.4464,4511.0
2020-10-23 13:10:00,49.06,49.09,49.04,49.09,7935.0,43.4464,43.4729,43.4287,43.4729,7935.0
2020-10-23 13:15:00,49.08,49.1,49.06,49.08,6328.0,43.4641,43.4818,43.4464,43.4641,6328.0
2020-10-23 13:20:00,49.08,49.14,49.08,49.14,7061.0,43.4641,43.5172,43.4641,43.5172,7061.0
2020-10-23 13:25:00,49.12,49.16,49.12,49.16,5419.0,43.4995,43.5349,43.4995,43.5349,5419.0
2020-10-23 13:30:00,49.15,49.22,49.14,49.19,10024.0,43.5261,43.5881,43.5172,43.5615,10024.0
2020-10-23 13:35:00,49.2,49.2,49.15,49.16,4837.0,43.5704,43.5704,43.5261,43.5349,4837.0
2020-10-23 13:40:00,49.15,49.16,49.12,49.16,6235.0,43.5261,43.5349,43.4995,43.5349,6235.0
2020-10-23 13:45:00,49.15,49.18,49.12,49.12,6473.0,43.5261,43.5526,43.4995,43.4995,6473.0
2020-10-23 13:50:00,49.13,49.14,49.08,49.11,4425.0,43.5084,43.5172,43.4641,43.4907,4425.0
2020-10-23 13:55:00,49.11,49.15,49.11,49.14,5687.0,43.4907,43.5261,43.4907,43.5172,5687.0
2020-10-23 14:00:00,49.13,49.13,49.1,49.13,4295.0,43.5084,43.5084,43.4818,43.5084,4295.0
2020-10-23 14:05:00,49.14,49.17,49.11,49.14,6370.0,43.5172,43.5438,43.4907,43.5172,6370.0
2020-10-23 14:10:00,49.14,49.14,49.1,49.11,7403.0,43.5172,43.5172,43.4818,43.4907,7403.0
2020-10-23 14:15:00,49.11,49.17,49.1,49.13,5601.0,43.4907,43.5438,43.4818,43.5084,5601.0
2020-10-23 14:20:00,49.13,49.18,49.13,49.15,7432.0,43.5084,43.5526,43.5084,43.5261,7432.0
2020-10-23 14:25:00,49.15,49.17,49.14,49.16,5035.0,43.5261,43.5438,43.5172,43.5349,5035.0
2020-10-23 14:30:00,49.16,49.22,49.16,49.21,5857.0,43.5349,43.5881,43.5349,43.5792,5857.0
2020-10-23 14:35:00,49.21,49.21,49.17,49.19,9923.0,43.5792,43.5792,43.5438,43.5615,9923.0
2020-10-23 14:40:00,49.19,49.2,49.14,49.17,4131.0,43.5615,43.5704,43.5172,43.5438,4131.0
2020-10-23 14:45:00,49.17,49.23,49.16,49.23,5751.0,43.5438,43.5969,43.5349,43.5969,5751.0
2020-10-23 14:50:00,49.24,49.3,49.23,49.29,8349.0,43.6058,43.6589,43.5969,43.6501,8349.0
2020-10-23 14:55:00,49.3,49.35,49.28,49.35,8619.0,43.6589,43.7032,43.6412,43.7032,8619.0
2020-10-23 15:00:00,49.35,49.37,49.33,49.33,11077.0,43.7032,43.7209,43.6855,43.6855,11077.0
2020-10-23 15:05:00,49.33,49.35,49.3,49.35,18206.0,43.6855,43.7032,43.6589,43.7032,18206.0
2020-10-23 15:10:00,49.35,49.46,49.35,49.44,50082.0,43.7032,43.8006,43.7032,43.7829,50082.0
2020-10-23 15:15:00,49.45,49.53,49.42,49.51,15486.0,43.7918,43.8626,43.7652,43.8449,15486.0
2020-10-23 15:20:00,49.52,49.54,49.49,49.5,16460.0,43.8537,43.8715,43.8272,43.836,16460.0
2020-10-23 15:25:00,49.52,49.55,49.49,49.51,10399.0,43.8537,43.8803,43.8272,43.8449,10399.0
2020-10-23 15:30:00,49.52,49.52,49.44,49.46,13074.0,43.8537,43.8537,43.7829,43.8006,13074.0
2020-10-23 15:35:00,49.44,49.48,49.43,49.45,19118.0,43.7829,43.8183,43.774,43.7918,19118.0
2020-10-23 15:40:00,49.45,49.45,49.39,49.41,19153.0,43.7918,43.7918,43.7386,43.7563,19153.0
2020-10-23 15:45:00,49.4,49.43,49.36,49.42,22771.0,43.7475,43.774,43.7121,43.7652,22771.0
2020-10-23 15:50:00,49.42,49.42,49.32,49.38,36177.0,43.7652,43.7652,43.6766,43.7298,36177.0
2020-10-23 15:55:00,49.38,49.39,49.29,49.34,99634.0,43.7298,43.7386,43.6501,43.6943,99634.0
2020-10-26 09:30:00,48.88,48.95,48.7,48.83,33974.0,43.287,43.349,43.1276,43.2427,33974.0
2020-10-26 09:35:00,48.86,48.88,48.69,48.71,11920.0,43.2693,43.287,43.1187,43.1364,11920.0
2020-10-26 09:40:00,48.72,48.72,48.53,48.71,23777.0,43.1453,43.1453,42.977,43.1364,23777.0
2020-10-26 09:45:00,48.74,48.88,48.74,48.81,8402.0,43.163,43.287,43.163,43.225,8402.0
2020-10-26 09:50:00,48.83,48.99,48.79,48.9,27968.0,43.2427,43.3844,43.2073,43.3047,27968.0
2020-10-26 09:55:00,48.89,49.03,48.86,49.03,32484.0,43.2958,43.4198,43.2693,43.4198,32484.0
2020-10-26 10:00:00,49.04,49.05,48.83,48.84,22586.0,43.4287,43.4375,43.2427,43.2516,22586.0
2020-10-26 10:05:00,48.87,48.98,48.85,48.9,12733.0,43.2781,43.3755,43.2604,43.3047,12733.0
2020-10-26 10:10:00,48.89,48.96,48.87,48.89,12236.0,43.2958,43.3578,43.2781,43.2958,12236.0
2020-10-26 10:15:00,48.92,48.98,48.89,48.96,6171.0,43.3224,43.3755,43.2958,43.3578,6171.0
2020-10-26 10:20:00,48.99,49.13,48.98,49.08,7445.0,43.3844,43.5084,43.3755,43.4641,7445.0
2020-10-26 10:25:00,49.09,49.12,48.99,48.99,5338.0,43.4729,43.4995,43.3844,43.3844,5338.0
2020-10-26 10:30:00,48.99,48.99,48.77,48.79,7291.0,43.3844,43.3844,43.1896,43.2073,7291.0
2020-10-26 10:35:00,48.78,48.78,48.67,48.72,13025.0,43.1984,43.1984,43.101,43.1453,13025.0
2020-10-26 10:40:00,48.73,48.74,48.59,48.61,6122.0,43.1541,43.163,43.0302,43.0479,6122.0
2020-10-26 10:45:00,48.63,48.63,48.46,48.52,8353.0,43.0656,43.0656,42.915,42.9682,8353.0
2020-10-26 10:50:00,48.5,48.53,48.43,48.46,10687.0,42.9505,42.977,42.8885,42.915,10687.0
2020-10-26 10:55:00,48.46,48.48,48.38,48.4,14753.0,42.915,42.9327,42.8442,42.8619,14753.0
2020-10-26 11:00:00,48.39,48.44,48.25,48.4,27531.0,42.853,42.8973,42.7291,42.8619,27531.0
2020-10-26 11:05:00,48.38,48.43,48.36,48.41,11235.0,42.8442,42.8885,42.8265,42.8708,11235.0
2020-10-26 11:10:00,48.42,48.61,48.42,48.53,4501.0,42.8796,43.0479,42.8796,42.977,4501.0
2020-10-26 11:15:00,48.52,48.53,48.32,48.32,7685.0,42.9682,42.977,42.7911,42.7911,7685.0
2020-10-26 11:20:00,48.33,48.33,48.24,48.26,15835.0,42.7999,42.7999,42.7202,42.7379,15835.0
2020-10-26 11:25:00,48.27,48.34,48.23,48.26,12299.0,42.7468,42.8088,42.7114,42.7379,12299.0
2020-10-26 11:30:00,48.26,48.26,48.15,48.17,10763.0,42.7379,42.7379,42.6405,42.6582,10763.0
2020-10-26 11:35:00,48.16,48.28,48.16,48.26,9774.0,42.6494,42.7556,42.6494,42.7379,9774.0
2020-10-26 11:40:00,48.25,48.35,48.16,48.35,7079.0,42.7291,42.8176,42.6494,42.8176,7079.0
2020-10-26 11:45:00,48.34,48.47,48.34,48.46,6287.0,42.8088,42.9239,42.8088,42.915,6287.0
2020-10-26 11:50:00,48.42,48.44,48.31,48.33,6427.0,42.8796,42.8973,42.7822,42.7999,6427.0
2020-10-26 11:55:00,48.31,48.41,48.29,48.3,10655.0,42.7822,42.8708,42.7645,42.7733,10655.0
2020-10-26 12:00:00,48.3,48.33,48.21,48.21,8865.0,42.7733,42.7999,42.6936,42.6936,8865.0
2020-10-26 12:05:00,48.23,48.28,48.21,48.25,10896.0,42.7114,42.7556,42.6936,42.7291,10896.0
2020-10-26 12:10:00,48.26,48.26,48.22,48.22,4758.0,42.7379,42.7379,42.7025,42.7025,4758.0
2020-10-26 12:15:00,48.24,48.37,48.21,48.24,9559.0,42.7202,42.8353,42.6936,42.7202,9559.0
2020-10-26 12:20:00,48.22,48.24,48.17,48.21,7648.0,42.7025,42.7202,42.6582,42.6936,7648.0
2020-10-26 12:25:00,48.22,48.23,48.17,48.22,5882.0,42.7025,42.7114,42.6582,42.7025,5882.0
2020-10-26 12:30:00,48.22,48.22,48.01,48.01,9995.0,42.7025,42.7025,42.5165,42.5165,9995.0
2020-10-26 12:35:00,48.02,48.02,47.92,47.92,16015.0,42.5254,42.5254,42.4368,42.4368,16015.0
2020-10-26 12:40:00,47.92,47.99,47.89,47.98,12978.0,42.4368,42.4988,42.4103,42.49,12978.0
2020-10-26 12:45:00,47.98,47.98,47.86,47.87,11946.0,42.49,42.49,42.3837,42.3925,11946.0
2020-10-26 12:50:00,47.88,48.08,47.85,48.04,9683.0,42.4014,42.5785,42.3748,42.5431,9683.0
2020-10-26 12:55:00,48.01,48.01,47.95,48.0,3927.0,42.5165,42.5165,42.4634,42.5077,3927.0
2020-10-26 13:00:00,48.01,48.07,47.98,48.03,8922.0,42.5165,42.5697,42.49,42.5342,8922.0
2020-10-26 13:05:00,48.04,48.06,47.99,48.05,5750.0,42.5431,42.5608,42.4988,42.5519,5750.0
2020-10-26 13:10:00,48.05,48.08,47.95,47.95,7162.0,42.5519,42.5785,42.4634,42.4634,7162.0
2020-10-26 13:15:00,47.95,47.95,47.83,47.86,7486.0,42.4634,42.4634,42.3571,42.3837,7486.0
2020-10-26 13:20:00,47.86,47.9,47.8,47.81,6566.0,42.3837,42.4191,42.3306,42.3394,6566.0
2020-10-26 13:25:00,47.84,47.87,47.81,47.82,9475.0,42.366,42.3925,42.3394,42.3483,9475.0
2020-10-26 13:30:00,47.81,47.81,47.7,47.72,9721.0,42.3394,42.3394,42.242,42.2597,9721.0
2020-10-26 13:35:00,47.7,47.81,47.69,47.78,6784.0,42.242,42.3394,42.2331,42.3128,6784.0
2020-10-26 13:40:00,47.78,47.82,47.73,47.76,7231.0,42.3128,42.3483,42.2686,42.2951,7231.0
2020-10-26 13:45:00,47.76,47.86,47.75,47.86,8606.0,42.2951,42.3837,42.2863,42.3837,8606.0
2020-10-26 13:50:00,47.87,47.97,47.86,47.93,6225.0,42.3925,42.4811,42.3837,42.4457,6225.0
2020-10-26 13:55:00,47.94,47.96,47.89,47.93,9428.0,42.4545,42.4722,42.4103,42.4457,9428.0
2020-10-26 14:00:00,47.94,47.95,47.86,47.93,5596.0,42.4545,42.4634,42.3837,42.4457,5596.0
2020-10-26 14:05:00,47.96,48.01,47.91,47.97,9390.0,42.4722,42.5165,42.428,42.4811,9390.0
2020-10-26 14:10:00,47.98,47.99,47.88,47.91,9747.0,42.49,42.4988,42.4014,42.428,9747.0
2020-10-26 14:15:00,47.92,48.13,47.9,48.11,13410.0,42.4368,42.6228,42.4191,42.6051,13410.0
2020-10-26 14:20:00,48.08,48.19,48.03,48.13,7893.0,42.5785,42.6759,42.5342,42.6228,7893.0
2020-10-26 14:25:00,48.17,48.26,48.15,48.22,4778.0,42.6582,42.7379,42.6405,42.7025,4778.0
2020-10-26 14:30:00,48.21,48.27,48.15,48.23,10474.0,42.6936,42.7468,42.6405,42.7114,10474.0
2020-10-26 14:35:00,48.22,48.23,48.16,48.18,7264.0,42.7025,42.7114,42.6494,42.6671,7264.0
2020-10-26 14:40:00,48.18,48.25,48.18,48.2,8277.0,42.6671,42.7291,42.6671,42.6848,8277.0
2020-10-26 14:45:00,48.18,48.19,48.12,48.15,7783.0,42.6671,42.6759,42.6139,42.6405,7783.0
2020-10-26 14:50:00,48.15,48.23,48.14,48.21,5403.0,42.6405,42.7114,42.6316,42.6936,5403.0
2020-10-26 14:55:00,48.23,48.26,48.16,48.19,8704.0,42.7114,42.7379,42.6494,42.6759,8704.0
2020-10-26 15:00:00,48.2,48.25,48.13,48.14,4986.0,42.6848,42.7291,42.6228,42.6316,4986.0
2020-10-26 15:05:00,48.14,48.15,48.08,48.11,6405.0,42.6316,42.6405,42.5785,42.6051,6405.0
2020-10-26 15:10:00,48.15,48.15,48.01,48.03,5831.0,42.6405,42.6405,42.5165,42.5342,5831.0
2020-10-26 15:15:00,48.02,48.05,47.95,48.02,6485.0,42.5254,42.5519,42.4634,42.5254,6485.0
2020-10-26 15:20:00,48.04,48.13,48.04,48.07,12225.0,42.5431,42.6228,42.5431,42.5697,12225.0
2020-10-26 15:25:00,48.08,48.1,48.03,48.04,12416.0,42.5785,42.5962,42.5342,42.5431,12416.0
2020-10-26 15:30:00,48.05,48.16,48.02,48.13,15146.0,42.5519,42.6494,42.5254,42.6228,15146.0
2020-10-26 15:35:00,48.13,48.14,47.99,48.02,25089.0,42.6228,42.6316,42.4988,42.5254,25089.0
2020-10-26 15:40:00,48.01,48.02,47.91,47.93,36428.0,42.5165,42.5254,42.428,42.4457,36428.0
2020-10-26 15:45:00,47.93,47.94,47.8,47.82,35302.0,42.4457,42.4545,42.3306,42.3483,35302.0
2020-10-26 15:50:00,47.8,47.94,47.76,47.84,55386.0,42.3306,42.4545,42.2951,42.366,55386.0
2020-10-26 15:55:00,47.84,48.07,47.84,48.03,128691.0,42.366,42.5697,42.366,42.5342,128691.0
2020-10-27 09:30:00,47.85,47.93,47.63,47.85,37562.0,42.3748,42.4457,42.18,42.3748,37562.0
2020-10-27 09:35:00,47.87,47.95,47.73,47.73,12517.0,42.3925,42.4634,42.2686,42.2686,12517.0
2020-10-27 09:40:00,47.7,47.78,47.64,47.76,7479.0,42.242,42.3128,42.1889,42.2951,7479.0
2020-10-27 09:45:00,47.76,48.01,47.76,48.01,9127.0,42.2951,42.5165,42.2951,42.5165,9127.0
2020-10-27 09:50:00,47.99,48.16,47.99,48.16,10962.0,42.4988,42.6494,42.4988,42.6494,10962.0
2020-10-27 09:55:00,48.15,48.21,48.09,48.21,6278.0,42.6405,42.6936,42.5874,42.6936,6278.0
2020-10-27 10:00:00,48.24,48.25,48.04,48.09,12405.0,42.7202,42.7291,42.5431,42.5874,12405.0
2020-10-27 10:05:00,48.12,48.32,48.08,48.31,6869.0,42.6139,42.7911,42.5785,42.7822,6869.0
2020-10-27 10:10:00,48.31,48.33,48.2,48.31,8458.0,42.7822,42.7999,42.6848,42.7822,8458.0
2020-10-27 10:15:00,48.29,48.29,48.14,48.16,9130.0,42.7645,42.7645,42.6316,42.6494,9130.0
2020-10-27 10:20:00,48.16,48.18,48.08,48.14,7077.0,42.6494,42.6671,42.5785,42.6316,7077.0
2020-10-27 10:25:00,48.18,48.19,48.13,48.18,10663.0,42.6671,42.6759,42.6228,42.6671,10663.0
2020-10-27 10:30:00,48.19,48.32,48.19,48.27,9520.0,42.6759,42.7911,42.6759,42.7468,9520.0
2020-10-27 10:35:00,48.26,48.36,48.24,48.32,13463.0,42.7379,42.8265,42.7202,42.7911,13463.0
2020-10-27 10:40:00,48.31,48.34,48.24,48.33,25843.0,42.7822,42.8088,42.7202,42.7999,25843.0
2020-10-27 10:45:00,48.33,48.39,48.25,48.37,38690.0,42.7999,42.853,42.7291,42.8353,38690.0
2020-10-27 10:50:00,48.35,48.38,48.11,48.12,11340.0,42.8176,42.8442,42.6051,42.6139,11340.0
2020-10-27 10:55:00,48.13,48.16,48.05,48.11,9253.0,42.6228,42.6494,42.5519,42.6051,9253.0
2020-10-27 11:00:00,48.12,48.16,48.02,48.07,14794.0,42.6139,42.6494,42.5254,42.5697,14794.0
2020-10-27 11:05:00,48.05,48.13,48.04,48.11,7335.0,42.5519,42.6228,42.5431,42.6051,7335.0
2020-10-27 11:10:00,48.09,48.14,48.07,48.11,12209.0,42.5874,42.6316,42.5697,42.6051,12209.0
2020-10-27 11:15:00,48.14,48.14,48.01,48.02,7754.0,42.6316,42.6316,42.5165,42.5254,7754.0
2020-10-27 11:20:00,48.01,48.01,47.94,47.97,11685.0,42.5165,42.5165,42.4545,42.4811,11685.0
2020-10-27 11:25:00,47.96,47.97,47.91,47.94,7809.0,42.4722,42.4811,42.428,42.4545,7809.0
2020-10-27 11:30:00,47.95,47.97,47.87,47.91,8998.0,42.4634,42.4811,42.3925,42.428,8998.0
2020-10-27 11:35:00,47.89,47.98,47.89,47.96,6427.0,42.4103,42.49,42.4103,42.4722,6427.0
2020-10-27 11:40:00,47.97,48.04,47.96,48.03,9527.0,42.4811,42.5431,42.4722,42.5342,9527.0
2020-10-27 11:45:00,48.03,48.1,48.03,48.07,7700.0,42.5342,42.5962,42.5342,42.5697,7700.0
2020-10-27 11:50:00,48.07,48.12,48.05,48.11,7389.0,42.5697,42.6139,42.5519,42.6051,7389.0
2020-10-27 11:55:00,48.09,48.22,48.09,48.19,9554.0,42.5874,42.7025,42.5874,42.6759,9554.0
2020-10-27 12:00:00,48.2,48.25,48.18,48.22,8305.0,42.6848,42.7291,42.6671,42.7025,8305.0
2020-10-27 12:05:00,48.23,48.25,48.22,48.25,39262.0,42.7114,42.7291,42.7025,42.7291,39262.0
2020-10-27 12:10:00,48.25,48.3,48.24,48.26,10108.0,42.7291,42.7733,42.7202,42.7379,10108.0
2020-10-27 12:15:00,48.25,48.26,48.22,48.25,6984.0,42.7291,42.7379,42.7025,42.7291,6984.0
2020-10-27 12:20:00,48.29,48.35,48.27,48.3,6601.0,42.7645,42.8176,42.7468,42.7733,6601.0
2020-10-27 12:25:00,48.29,48.29,48.17,48.19,5982.0,42.7645,42.7645,42.6582,42.6759,5982.0
2020-10-27 12:30:00,48.19,48.21,48.17,48.18,6466.0,42.6759,42.6936,42.6582,42.6671,6466.0
2020-10-27 12:35:00,48.16,48.17,48.12,48.16,5553.0,42.6494,42.6582,42.6139,42.6494,5553.0
2020-10-27 12:40:00,48.16,48.19,48.07,48.09,8427.0,42.6494,42.6759,42.5697,42.5874,8427.0
2020-10-27 12:45:00,48.08,48.14,48.07,48.11,8829.0,42.5785,42.6316,42.5697,42.6051,8829.0
2020-10-27 12:50:00,48.08,48.09,48.03,48.06,6955.0,42.5785,42.5874,42.5342,42.5608,6955.0
2020-10-27 12:55:00,48.07,48.11,48.05,48.11,7828.0,42.5697,42.6051,42.5519,42.6051,7828.0
2020-10-27 13:00:00,48.11,48.11,48.08,48.09,3802.0,42.6051,42.6051,42.5785,42.5874,3802.0
2020-10-27 13:05:00,48.09,48.11,48.06,48.08,8301.0,42.5874,42.6051,42.5608,42.5785,8301.0
2020-10-27 13:10:00,48.1,48.1,48.02,48.04,8871.0,42.5962,42.5962,42.5254,42.5431,8871.0
2020-10-27 13:15:00,48.05,48.08,48.03,48.07,4901.0,42.5519,42.5785,42.5342,42.5697,4901.0
2020-10-27 13:20:00,48.09,48.13,48.06,48.13,6624.0,42.5874,42.6228,42.5608,42.6228,6624.0
2020-10-27 13:25:00,48.14,48.26,48.14,48.23,8493.0,42.6316,42.7379,42.6316,42.7114,8493.0
2020-10-27 13:30:00,48.24,48.32,48.23,48.29,7334.0,42.7202,42.7911,42.7114,42.7645,7334.0
2020-10-27 13:35:00,48.28,48.29,48.19,48.19,8372.0,42.7556,42.7645,42.6759,42.6759,8372.0
2020-10-27 13:40:00,48.19,48.22,48.17,48.21,5454.0,42.6759,42.7025,42.6582,42.6936,5454.0
2020-10-27 13:45:00,48.21,48.21,48.16,48.21,6033.0,42.6936,42.6936,42.6494,42.6936,6033.0
2020-10-27 13:50:00,48.19,48.22,48.15,48.19,5579.0,42.6759,42.7025,42.6405,42.6759,5579.0
2020-10-27 13:55:00,48.19,48.23,48.18,48.23,5662.0,42.6759,42.7114,42.6671,42.7114,5662.0
2020-10-27 14:00:00,48.23,48.25,48.19,48.19,7440.0,42.7114,42.7291,42.6759,42.6759,7440.0
2020-10-27 14:05:00,48.2,48.2,48.13,48.17,10007.0,42.6848,42.6848,42.6228,42.6582,10007.0
2020-10-27 14:10:00,48.15,48.15,48.08,48.13,14534.0,42.6405,42.6405,42.5785,42.6228,14534.0
2020-10-27 14:15:00,48.12,48.13,48.01,48.02,10148.0,42.6139,42.6228,42.5165,42.5254,10148.0
2020-10-27 14:20:00,48.01,48.05,47.99,48.04,8400.0,42.5165,42.5519,42.4988,42.5431,8400.0
2020-10-27 14:25:00,48.05,48.1,48.04,48.05,6913.0,42.5519,42.5962,42.5431,42.5519,6913.0
2020-10-27 14:30:00,48.05,48.07,47.98,47.98,10218.0,42.5519,42.5697,42.49,42.49,10218.0
2020-10-27 14:35:00,47.99,47.99,47.92,47.92,9385.0,42.4988,42.4988,42.4368,42.4368,9385.0
2020-10-27 14:40:00,47.93,47.98,47.92,47.92,9031.0,42.4457,42.49,42.4368,42.4368,9031.0
2020-10-27 14:45:00,47.92,47.97,47.88,47.95,9801.0,42.4368,42.4811,42.4014,42.4634,9801.0
2020-10-27 14:50:00,47.95,47.95,47.9,47.91,8577.0,42.4634,42.4634,42.4191,42.428,8577.0
2020-10-27 14:55:00,47.89,47.9,47.83,47.88,8409.0,42.4103,42.4191,42.3571,42.4014,8409.0
2020-10-27 15:00:00,47.88,47.89,47.84,47.86,10184.0,42.4014,42.4103,42.366,42.3837,10184.0
2020-10-27 15:05:00,47.87,47.89,47.64,47.67,18153.0,42.3925,42.4103,42.1889,42.2154,18153.0
2020-10-27 15:10:00,47.67,47.74,47.65,47.73,12265.0,42.2154,42.2774,42.1977,42.2686,12265.0
2020-10-27 15:15:00,47.72,47.78,47.68,47.76,14295.0,42.2597,42.3128,42.2243,42.2951,14295.0
2020-10-27 15:20:00,47.76,47.8,47.74,47.79,11431.0,42.2951,42.3306,42.2774,42.3217,11431.0
2020-10-27 15:25:00,47.8,47.8,47.73,47.73,11108.0,42.3306,42.3306,42.2686,42.2686,11108.0
2020-10-27 15:30:00,47.73,47.75,47.69,47.7,10592.0,42.2686,42.2863,42.2331,42.242,10592.0
2020-10-27 15:35:00,47.7,47.7,47.63,47.68,17733.0,42.242,42.242,42.18,42.2243,17733.0
2020-10-27 15:40:00,47.69,47.71,47.64,47.71,20540.0,42.2331,42.2509,42.1889,42.2509,20540.0
2020-10-27 15:45:00,47.71,47.72,47.61,47.65,25332.0,42.2509,42.2597,42.1623,42.1977,25332.0
2020-10-27 15:50:00,47.65,47.65,47.51,47.59,37245.0,42.1977,42.1977,42.0737,42.1446,37245.0
2020-10-27 15:55:00,47.58,47.59,47.47,47.48,110996.0,42.1357,42.1446,42.0383,42.0472,110996.0
2020-10-28 09:30:00,46.55,46.82,46.3,46.52,35397.0,41.2236,41.4627,41.0022,41.197,35397.0
2020-10-28 09:35:00,46.58,46.68,46.54,46.64,7709.0,41.2501,41.3387,41.2147,41.3033,7709.0
2020-10-28 09:40:00,46.75,47.01,46.71,47.01,12710.0,41.4007,41.6309,41.3653,41.6309,12710.0
2020-10-28 09:45:00,47.01,47.01,46.74,46.79,8438.0,41.6309,41.6309,41.3918,41.4361,8438.0
2020-10-28 09:50:00,46.75,46.92,46.71,46.85,15042.0,41.4007,41.5512,41.3653,41.4893,15042.0
2020-10-28 09:55:00,46.85,46.88,46.72,46.79,7013.0,41.4893,41.5158,41.3741,41.4361,7013.0
2020-10-28 10:00:00,46.77,46.79,46.63,46.63,20861.0,41.4184,41.4361,41.2944,41.2944,20861.0
2020-10-28 10:05:00,46.65,46.7,46.56,46.65,13576.0,41.3121,41.3564,41.2324,41.3121,13576.0
2020-10-28 10:10:00,46.64,46.66,46.48,46.6,16765.0,41.3033,41.321,41.1616,41.2679,16765.0
2020-10-28 10:15:00,46.58,46.58,46.3,46.33,16694.0,41.2501,41.2501,41.0022,41.0288,16694.0
2020-10-28 10:20:00,46.33,46.4,46.22,46.22,10223.0,41.0288,41.0907,40.9313,40.9313,10223.0
2020-10-28 10:25:00,46.25,46.35,46.2,46.29,12672.0,40.9579,41.0465,40.9136,40.9933,12672.0
2020-10-28 10:30:00,46.29,46.51,46.26,46.41,8555.0,40.9933,41.1882,40.9668,41.0996,8555.0
2020-10-28 10:35:00,46.38,46.49,46.38,46.41,8988.0,41.073,41.1704,41.073,41.0996,8988.0
2020-10-28 10:40:00,46.42,46.6,46.42,46.6,9216.0,41.1085,41.2679,41.1085,41.2679,9216.0
2020-10-28 10:45:00,46.58,46.6,46.51,46.51,8095.0,41.2501,41.2679,41.1882,41.1882,8095.0
2020-10-28 10:50:00,46.49,46.49,46.28,46.36,9094.0,41.1704,41.1704,40.9845,41.0553,9094.0
2020-10-28 10:55:00,46.36,46.37,46.22,46.3,14326.0,41.0553,41.0642,40.9313,41.0022,14326.0
2020-10-28 11:00:00,46.26,46.27,46.06,46.09,7744.0,40.9668,40.9756,40.7897,40.8162,7744.0
2020-10-28 11:05:00,46.12,46.37,46.12,46.33,6933.0,40.8428,41.0642,40.8428,41.0288,6933.0
2020-10-28 11:10:00,46.3,46.43,46.28,46.43,5049.0,41.0022,41.1173,40.9845,41.1173,5049.0
2020-10-28 11:15:00,46.4,46.46,46.36,46.46,4919.0,41.0907,41.1439,41.0553,41.1439,4919.0
2020-10-28 11:20:00,46.53,46.53,46.31,46.33,8763.0,41.2059,41.2059,41.011,41.0288,8763.0
2020-10-28 11:25:00,46.33,46.38,46.26,46.38,4763.0,41.0288,41.073,40.9668,41.073,4763.0
2020-10-28 11:30:00,46.38,46.38,46.3,46.33,4658.0,41.073,41.073,41.0022,41.0288,4658.0
2020-10-28 11:35:00,46.35,46.41,46.34,46.4,6434.0,41.0465,41.0996,41.0376,41.0907,6434.0
2020-10-28 11:40:00,46.39,46.5,46.34,46.49,5962.0,41.0819,41.1793,41.0376,41.1704,5962.0
2020-10-28 11:45:00,46.48,46.58,46.45,46.45,6940.0,41.1616,41.2501,41.135,41.135,6940.0
2020-10-28 11:50:00,46.49,46.57,46.4,46.52,10604.0,41.1704,41.2413,41.0907,41.197,10604.0
2020-10-28 11:55:00,46.5,46.57,46.46,46.52,3420.0,41.1793,41.2413,41.1439,41.197,3420.0
2020-10-28 12:00:00,46.5,46.64,46.5,46.62,9317.0,41.1793,41.3033,41.1793,41.2856,9317.0
2020-10-28 12:05:00,46.61,46.71,46.59,46.63,4742.0,41.2767,41.3653,41.259,41.2944,4742.0
2020-10-28 12:10:00,46.61,46.71,46.6,46.67,7494.0,41.2767,41.3653,41.2679,41.3299,7494.0
2020-10-28 12:15:00,46.69,46.71,46.6,46.65,6725.0,41.3476,41.3653,41.2679,41.3121,6725.0
2020-10-28 12:20:00,46.65,46.68,46.56,46.62,6946.0,41.3121,41.3387,41.2324,41.2856,6946.0
2020-10-28 12:25:00,46.63,46.63,46.52,46.54,9767.0,41.2944,41.2944,41.197,41.2147,9767.0
2020-10-28 12:30:00,46.54,46.62,46.53,46.6,6367.0,41.2147,41.2856,41.2059,41.2679,6367.0
2020-10-28 12:35:00,46.61,46.61,46.37,46.37,5393.0,41.2767,41.2767,41.0642,41.0642,5393.0
2020-10-28 12:40:00,46.39,46.39,46.32,46.39,6127.0,41.0819,41.0819,41.0199,41.0819,6127.0
2020-10-28 12:45:00,46.37,46.39,46.29,46.34,8587.0,41.0642,41.0819,40.9933,41.0376,8587.0
2020-10-28 12:50:00,46.33,46.38,46.25,46.35,7464.0,41.0288,41.073,40.9579,41.0465,7464.0
2020-10-28 12:55:00,46.37,46.44,46.34,46.39,9315.0,41.0642,41.1262,41.0376,41.0819,9315.0
2020-10-28 13:00:00,46.37,46.38,46.24,46.3,5052.0,41.0642,41.073,40.9491,41.0022,5052.0
2020-10-28 13:05:00,46.3,46.33,46.25,46.25,7497.0,41.0022,41.0288,40.9579,40.9579,7497.0
2020-10-28 13:10:00,46.26,46.28,46.13,46.13,6658.0,40.9668,40.9845,40.8516,40.8516,6658.0
2020-10-28 13:15:00,46.14,46.2,46.1,46.2,9180.0,40.8605,40.9136,40.8251,40.9136,9180.0
2020-10-28 13:20:00,46.18,46.18,46.08,46.11,7514.0,40.8959,40.8959,40.8074,40.8339,7514.0
2020-10-28 13:25:00,46.12,46.23,46.11,46.23,7294.0,40.8428,40.9402,40.8339,40.9402,7294.0
2020-10-28 13:30:00,46.23,46.24,46.14,46.23,7626.0,40.9402,40.9491,40.8605,40.9402,7626.0
2020-10-28 13:35:00,46.23,46.3,46.2,46.2,6906.0,40.9402,41.0022,40.9136,40.9136,6906.0
2020-10-28 13:40:00,46.23,46.24,46.19,46.21,7208.0,40.9402,40.9491,40.9048,40.9225,7208.0
2020-10-28 13:45:00,46.19,46.26,46.16,46.21,6724.0,40.9048,40.9668,40.8782,40.9225,6724.0
2020-10-28 13:50:00,46.18,46.22,46.13,46.16,8496.0,40.8959,40.9313,40.8516,40.8782,8496.0
2020-10-28 13:55:00,46.15,46.21,46.11,46.19,7875.0,40.8694,40.9225,40.8339,40.9048,7875.0
2020-10-28 14:00:00,46.15,46.23,46.08,46.22,17690.0,40.8694,40.9402,40.8074,40.9313,17690.0
2020-10-28 14:05:00,46.22,46.24,46.16,46.23,12325.0,40.9313,40.9491,40.8782,40.9402,12325.0
2020-10-28 14:10:00,46.22,46.24,46.03,46.04,49263.0,40.9313,40.9491,40.7631,40.7719,49263.0
2020-10-28 14:15:00,46.05,46.06,45.96,46.03,16392.0,40.7808,40.7897,40.7011,40.7631,16392.0
2020-10-28 14:20:00,46.05,46.23,46.04,46.23,6534.0,40.7808,40.9402,40.7719,40.9402,6534.0
2020-10-28 14:25:00,46.23,46.39,46.23,46.34,12782.0,40.9402,41.0819,40.9402,41.0376,12782.0
2020-10-28 14:30:00,46.36,46.38,46.27,46.3,10831.0,41.0553,41.073,40.9756,41.0022,10831.0
2020-10-28 14:35:00,46.29,46.29,46.17,46.19,8545.0,40.9933,40.9933,40.8871,40.9048,8545.0
2020-10-28 14:40:00,46.2,46.28,46.15,46.22,8760.0,40.9136,40.9845,40.8694,40.9313,8760.0
2020-10-28 14:45:00,46.21,46.27,46.18,46.26,6230.0,40.9225,40.9756,40.8959,40.9668,6230.0
2020-10-28 14:50:00,46.26,46.28,46.09,46.09,5895.0,40.9668,40.9845,40.8162,40.8162,5895.0
2020-10-28 14:55:00,46.08,46.32,46.07,46.24,10323.0,40.8074,41.0199,40.7985,40.9491,10323.0
2020-10-28 15:00:00,46.26,46.26,46.08,46.08,8818.0,40.9668,40.9668,40.8074,40.8074,8818.0
2020-10-28 15:05:00,46.08,46.19,46.08,46.1,8010.0,40.8074,40.9048,40.8074,40.8251,8010.0
2020-10-28 15:10:00,46.09,46.17,46.05,46.15,7120.0,40.8162,40.8871,40.7808,40.8694,7120.0
2020-10-28 15:15:00,46.14,46.14,46.08,46.09,11093.0,40.8605,40.8605,40.8074,40.8162,11093.0
2020-10-28 15:20:00,46.08,46.36,46.06,46.36,12911.0,40.8074,41.0553,40.7897,41.0553,12911.0
2020-10-28 15:25:00,46.32,46.39,46.28,46.28,8246.0,41.0199,41.0819,40.9845,40.9845,8246.0
2020-10-28 15:30:00,46.29,46.47,46.28,46.47,26388.0,40.9933,41.1527,40.9845,41.1527,26388.0
2020-10-28 15:35:00,46.45,46.45,46.25,46.27,30430.0,41.135,41.135,40.9579,40.9756,30430.0
2020-10-28 15:40:00,46.27,46.3,46.22,46.24,21826.0,40.9756,41.0022,40.9313,40.9491,21826.0
2020-10-28 15:45:00,46.24,46.28,46.13,46.2,30145.0,40.9491,40.9845,40.8516,40.9136,30145.0
2020-10-28 15:50:00,46.18,46.18,46.01,46.01,42145.0,40.8959,40.8959,40.7454,40.7454,42145.0
2020-10-28 15:55:00,46.01,46.03,45.88,45.99,104618.0,40.7454,40.7631,40.6302,40.7277,104618.0
2020-10-29 09:30:00,45.83,46.0,45.51,45.51,40517.0,40.586,40.7365,40.3026,40.3026,40517.0
2020-10-29 09:35:00,45.54,45.54,45.25,45.25,21068.0,40.3292,40.3292,40.0723,40.0723,21068.0
2020-10-29 09:40:00,45.25,45.25,44.91,45.19,27103.0,40.0723,40.0723,39.7712,40.0192,27103.0
2020-10-29 09:45:00,45.19,45.57,45.18,45.29,35423.0,40.0192,40.3557,40.0103,40.1078,35423.0
2020-10-29 09:50:00,45.28,45.42,45.21,45.3,17137.0,40.0989,40.2229,40.0369,40.1166,17137.0
2020-10-29 09:55:00,45.31,45.53,45.25,45.3,22879.0,40.1255,40.3203,40.0723,40.1166,22879.0
2020-10-29 10:00:00,45.29,45.52,45.18,45.52,25906.0,40.1078,40.3114,40.0103,40.3114,25906.0
2020-10-29 10:05:00,45.49,45.49,45.3,45.41,18993.0,40.2849,40.2849,40.1166,40.214,18993.0
2020-10-29 10:10:00,45.42,45.51,45.32,45.39,23889.0,40.2229,40.3026,40.1343,40.1963,23889.0
2020-10-29 10:15:00,45.39,45.61,45.39,45.56,10360.0,40.1963,40.3911,40.1963,40.3469,10360.0
2020-10-29 10:20:00,45.54,45.56,45.47,45.47,11383.0,40.3292,40.3469,40.2672,40.2672,11383.0
2020-10-29 10:25:00,45.46,45.5,45.4,45.5,10491.0,40.2583,40.2937,40.2052,40.2937,10491.0
2020-10-29 10:30:00,45.53,45.64,45.48,45.59,31992.0,40.3203,40.4177,40.276,40.3734,31992.0
2020-10-29 10:35:00,45.57,45.71,45.56,45.71,12283.0,40.3557,40.4797,40.3469,40.4797,12283.0
2020-10-29 10:40:00,45.69,45.7,45.58,45.65,9575.0,40.462,40.4708,40.3646,40.4266,9575.0
2020-10-29 10:45:00,45.67,45.79,45.66,45.7,8257.0,40.4443,40.5505,40.4354,40.4708,8257.0
2020-10-29 10:50:00,45.72,45.77,45.59,45.6,11625.0,40.4886,40.5328,40.3734,40.3823,11625.0
2020-10-29 10:55:00,45.59,45.68,45.55,45.62,13629.0,40.3734,40.4531,40.338,40.4,13629.0
2020-10-29 11:00:00,45.6,45.62,45.46,45.49,15031.0,40.3823,40.4,40.2583,40.2849,15031.0
2020-10-29 11:05:00,45.47,45.58,45.44,45.54,19685.0,40.2672,40.3646,40.2406,40.3292,19685.0
2020-10-29 11:10:00,45.52,45.55,45.46,45.49,11042.0,40.3114,40.338,40.2583,40.2849,11042.0
2020-10-29 11:15:00,45.49,45.54,45.46,45.5,10012.0,40.2849,40.3292,40.2583,40.2937,10012.0
2020-10-29 11:20:00,45.5,45.54,45.48,45.5,11130.0,40.2937,40.3292,40.276,40.2937,11130.0
2020-10-29 11:25:00,45.49,45.51,45.35,45.35,14509.0,40.2849,40.3026,40.1609,40.1609,14509.0
2020-10-29 11:30:00,45.36,45.39,45.31,45.34,13994.0,40.1697,40.1963,40.1255,40.152,13994.0
2020-10-29 11:35:00,45.33,45.46,45.33,45.46,7469.0,40.1432,40.2583,40.1432,40.2583,7469.0
2020-10-29 11:40:00,45.46,45.48,45.24,45.26,8471.0,40.2583,40.276,40.0635,40.0812,8471.0
2020-10-29 11:45:00,45.28,45.31,45.23,45.26,6556.0,40.0989,40.1255,40.0546,40.0812,6556.0
2020-10-29 11:50:00,45.25,45.3,45.22,45.25,10785.0,40.0723,40.1166,40.0458,40.0723,10785.0
2020-10-29 11:55:00,45.22,45.35,45.14,45.26,10088.0,40.0458,40.1609,39.9749,40.0812,10088.0
2020-10-29 12:00:00,45.27,45.27,45.18,45.18,7760.0,40.09,40.09,40.0103,40.0103,7760.0
2020-10-29 12:05:00,45.19,45.3,45.19,45.26,9026.0,40.0192,40.1166,40.0192,40.0812,9026.0
2020-10-29 12:10:00,45.27,45.34,45.25,45.34,10220.0,40.09,40.152,40.0723,40.152,10220.0
2020-10-29 12:15:00,45.33,45.4,45.33,45.39,10879.0,40.1432,40.2052,40.1432,40.1963,10879.0
2020-10-29 12:20:00,45.37,45.4,45.3,45.3,6598.0,40.1786,40.2052,40.1166,40.1166,6598.0
2020-10-29 12:25:00,45.31,45.38,45.31,45.35,8965.0,40.1255,40.1875,40.1255,40.1609,8965.0
2020-10-29 12:30:00,45.37,45.43,45.35,45.43,9767.0,40.1786,40.2317,40.1609,40.2317,9767.0
2020-10-29 12:35:00,45.42,45.45,45.37,45.38,6402.0,40.2229,40.2494,40.1786,40.1875,6402.0
2020-10-29 12:40:00,45.37,45.4,45.34,45.39,13316.0,40.1786,40.2052,40.152,40.1963,13316.0
2020-10-29 12:45:00,45.39,45.44,45.33,45.36,8381.0,40.1963,40.2406,40.1432,40.1697,8381.0
2020-10-29 12:50:00,45.34,45.38,45.3,45.34,6054.0,40.152,40.1875,40.1166,40.152,6054.0
2020-10-29 12:55:00,45.35,45.35,45.26,45.26,6907.0,40.1609,40.1609,40.0812,40.0812,6907.0
2020-10-29 13:00:00,45.26,45.29,45.24,45.27,6453.0,40.0812,40.1078,40.0635,40.09,6453.0
2020-10-29 13:05:00,45.29,45.29,45.18,45.21,9199.0,40.1078,40.1078,40.0103,40.0369,9199.0
2020-10-29 13:10:00,45.23,45.23,45.13,45.17,8742.0,40.0546,40.0546,39.9661,40.0015,8742.0
2020-10-29 13:15:00,45.18,45.18,45.08,45.1,11788.0,40.0103,40.0103,39.9218,39.9395,11788.0
2020-10-29 13:20:00,45.12,45.25,45.11,45.25,10954.0,39.9572,40.0723,39.9484,40.0723,10954.0
2020-10-29 13:25:00,45.24,45.36,45.23,45.36,12552.0,40.0635,40.1697,40.0546,40.1697,12552.0
2020-10-29 13:30:00,45.36,45.48,45.36,45.47,8263.0,40.1697,40.276,40.1697,40.2672,8263.0
2020-10-29 13:35:00,45.48,45.55,45.45,45.55,11544.0,40.276,40.338,40.2494,40.338,11544.0
2020-10-29 13:40:00,45.56,45.61,45.46,45.59,19191.0,40.3469,40.3911,40.2583,40.3734,19191.0
2020-10-29 13:45:00,45.59,45.67,45.59,45.65,10980.0,40.3734,40.4443,40.3734,40.4266,10980.0
2020-10-29 13:50:00,45.65,45.77,45.65,45.75,7792.0,40.4266,40.5328,40.4266,40.5151,7792.0
2020-10-29 13:55:00,45.78,45.85,45.74,45.77,11188.0,40.5417,40.6037,40.5063,40.5328,11188.0
2020-10-29 14:00:00,45.79,45.9,45.77,45.8,15664.0,40.5505,40.648,40.5328,40.5594,15664.0
2020-10-29 14:05:00,45.8,45.96,45.79,45.9,11926.0,40.5594,40.7011,40.5505,40.648,11926.0
2020-10-29 14:10:00,45.9,45.94,45.84,45.84,9876.0,40.648,40.6834,40.5948,40.5948,9876.0
2020-10-29 14:15:00,45.84,46.01,45.84,46.01,11017.0,40.5948,40.7454,40.5948,40.7454,11017.0
2020-10-29 14:20:00,46.01,46.08,45.97,46.06,12475.0,40.7454,40.8074,40.7099,40.7897,12475.0
2020-10-29 14:25:00,46.05,46.1,45.99,46.04,22086.0,40.7808,40.8251,40.7277,40.7719,22086.0
2020-10-29 14:30:00,46.01,46.1,45.99,46.1,9923.0,40.7454,40.8251,40.7277,40.8251,9923.0
2020-10-29 14:35:00,46.13,46.15,46.0,46.05,9387.0,40.8516,40.8694,40.7365,40.7808,9387.0
2020-10-29 14:40:00,46.07,46.1,46.03,46.04,9691.0,40.7985,40.8251,40.7631,40.7719,9691.0
2020-10-29 14:45:00,46.01,46.02,45.85,45.85,8919.0,40.7454,40.7542,40.6037,40.6037,8919.0
2020-10-29 14:50:00,45.87,45.98,45.86,45.98,8003.0,40.6214,40.7188,40.6125,40.7188,8003.0
2020-10-29 14:55:00,45.95,45.98,45.86,45.92,10651.0,40.6922,40.7188,40.6125,40.6657,10651.0
2020-10-29 15:00:00,45.94,45.96,45.88,45.93,11928.0,40.6834,40.7011,40.6302,40.6745,11928.0
2020-10-29 15:05:00,45.93,45.96,45.88,45.88,10932.0,40.6745,40.7011,40.6302,40.6302,10932.0
2020-10-29 15:10:00,45.89,45.91,45.78,45.8,8159.0,40.6391,40.6568,40.5417,40.5594,8159.0
2020-10-29 15:15:00,45.79,45.81,45.65,45.76,19377.0,40.5505,40.5683,40.4266,40.524,19377.0
2020-10-29 15:20:00,45.74,45.84,45.74,45.84,14152.0,40.5063,40.5948,40.5063,40.5948,14152.0
2020-10-29 15:25:00,45.83,45.95,45.8,45.88,16034.0,40.586,40.6922,40.5594,40.6302,16034.0
2020-10-29 15:30:00,45.88,45.91,45.84,45.89,24084.0,40.6302,40.6568,40.5948,40.6391,24084.0
2020-10-29 15:35:00,45.9,45.9,45.81,45.86,19948.0,40.648,40.648,40.5683,40.6125,19948.0
2020-10-29 15:40:00,45.86,45.88,45.77,45.79,26097.0,40.6125,40.6302,40.5328,40.5505,26097.0
2020-10-29 15:45:00,45.82,45.94,45.78,45.88,36122.0,40.5771,40.6834,40.5417,40.6302,36122.0
2020-10-29 15:50:00,45.88,45.98,45.79,45.87,59845.0,40.6302,40.7188,40.5505,40.6214,59845.0
2020-10-29 15:55:00,45.88,45.88,45.6,45.6,142546.0,40.6302,40.6302,40.3823,40.3823,142546.0
2020-10-30 09:30:00,45.49,46.09,45.45,46.05,25903.0,40.2849,40.8162,40.2494,40.7808,25903.0
2020-10-30 09:35:00,46.06,46.26,45.97,46.22,8145.0,40.7897,40.9668,40.7099,40.9313,8145.0
2020-10-30 09:40:00,46.18,46.19,45.9,45.9,11808.0,40.8959,40.9048,40.648,40.648,11808.0
2020-10-30 09:45:00,45.83,45.87,45.62,45.62,11552.0,40.586,40.6214,40.4,40.4,11552.0
2020-10-30 09:50:00,45.62,45.72,45.54,45.54,15484.0,40.4,40.4886,40.3292,40.3292,15484.0
2020-10-30 09:55:00,45.55,45.73,45.49,45.69,21777.0,40.338,40.4974,40.2849,40.462,21777.0
2020-10-30 10:00:00,45.73,45.91,45.61,45.91,9217.0,40.4974,40.6568,40.3911,40.6568,9217.0
2020-10-30 10:05:00,45.88,45.99,45.86,45.91,7211.0,40.6302,40.7277,40.6125,40.6568,7211.0
2020-10-30 10:10:00,45.91,45.95,45.71,45.84,17533.0,40.6568,40.6922,40.4797,40.5948,17533.0
2020-10-30 10:15:00,45.83,45.95,45.79,45.84,16014.0,40.586,40.6922,40.5505,40.5948,16014.0
2020-10-30 10:20:00,45.84,45.84,45.72,45.73,23963.0,40.5948,40.5948,40.4886,40.4974,23963.0
2020-10-30 10:25:00,45.72,45.73,45.49,45.52,16756.0,40.4886,40.4974,40.2849,40.3114,16756.0
2020-10-30 10:30:00,45.52,45.59,45.4,45.47,13212.0,40.3114,40.3734,40.2052,40.2672,13212.0
2020-10-30 10:35:00,45.45,45.52,45.34,45.48,11925.0,40.2494,40.3114,40.152,40.276,11925.0
2020-10-30 10:40:00,45.46,45.47,45.22,45.27,13910.0,40.2583,40.2672,40.0458,40.09,13910.0
2020-10-30 10:45:00,45.3,45.3,45.15,45.2,13187.0,40.1166,40.1166,39.9838,40.0281,13187.0
2020-10-30 10:50:00,45.21,45.39,45.19,45.39,11866.0,40.0369,40.1963,40.0192,40.1963,11866.0
2020-10-30 10:55:00,45.38,45.42,45.18,45.2,17039.0,40.1875,40.2229,40.0103,40.0281,17039.0
2020-10-30 11:00:00,45.21,45.46,45.21,45.41,19048.0,40.0369,40.2583,40.0369,40.214,19048.0
2020-10-30 11:05:00,45.41,45.41,45.19,45.2,27197.0,40.214,40.214,40.0192,40.0281,27197.0
2020-10-30 11:10:00,45.18,45.48,45.16,45.46,27002.0,40.0103,40.276,39.9926,40.2583,27002.0
2020-10-30 11:15:00,45.43,45.51,45.38,45.4,10122.0,40.2317,40.3026,40.1875,40.2052,10122.0
2020-10-30 11:20:00,45.37,45.58,45.35,45.56,11266.0,40.1786,40.3646,40.1609,40.3469,11266.0
2020-10-30 11:25:00,45.6,45.66,45.4,45.42,20965.0,40.3823,40.4354,40.2052,40.2229,20965.0
2020-10-30 11:30:00,45.44,45.44,45.32,45.36,15825.0,40.2406,40.2406,40.1343,40.1697,15825.0
2020-10-30 11:35:00,45.34,45.41,45.32,45.34,15039.0,40.152,40.214,40.1343,40.152,15039.0
2020-10-30 11:40:00,45.36,45.47,45.35,45.46,13283.0,40.1697,40.2672,40.1609,40.2583,13283.0
2020-10-30 11:45:00,45.44,45.64,45.39,45.64,25083.0,40.2406,40.4177,40.1963,40.4177,25083.0
2020-10-30 11:50:00,45.65,45.76,45.63,45.76,14868.0,40.4266,40.524,40.4089,40.524,14868.0
2020-10-30 11:55:00,45.77,45.77,45.62,45.74,13110.0,40.5328,40.5328,40.4,40.5063,13110.0
2020-10-30 12:00:00,45.72,45.88,45.72,45.84,9096.0,40.4886,40.6302,40.4886,40.5948,9096.0
2020-10-30 12:05:00,45.83,45.85,45.76,45.79,13078.0,40.586,40.6037,40.524,40.5505,13078.0
2020-10-30 12:10:00,45.8,45.8,45.7,45.76,5137.0,40.5594,40.5594,40.4708,40.524,5137.0
2020-10-30 12:15:00,45.77,45.99,45.77,45.99,13205.0,40.5328,40.7277,40.5328,40.7277,13205.0
2020-10-30 12:20:00,46.0,46.03,45.87,45.87,7157.0,40.7365,40.7631,40.6214,40.6214,7157.0
2020-10-30 12:25:00,45.87,45.98,45.82,45.84,12127.0,40.6214,40.7188,40.5771,40.5948,12127.0
2020-10-30 12:30:00,45.82,45.87,45.71,45.82,13910.0,40.5771,40.6214,40.4797,40.5771,13910.0
2020-10-30 12:35:00,45.8,45.8,45.7,45.74,13808.0,40.5594,40.5594,40.4708,40.5063,13808.0
2020-10-30 12:40:00,45.75,45.81,45.73,45.8,7223.0,40.5151,40.5683,40.4974,40.5594,7223.0
2020-10-30 12:45:00,45.78,45.82,45.75,45.78,5409.0,40.5417,40.5771,40.5151,40.5417,5409.0
2020-10-30 12:50:00,45.75,45.8,45.73,45.73,7170.0,40.5151,40.5594,40.4974,40.4974,7170.0
2020-10-30 12:55:00,45.75,45.76,45.68,45.69,6010.0,40.5151,40.524,40.4531,40.462,6010.0
2020-10-30 13:00:00,45.68,45.72,45.6,45.69,9569.0,40.4531,40.4886,40.3823,40.462,9569.0
2020-10-30 13:05:00,45.68,45.72,45.63,45.71,9256.0,40.4531,40.4886,40.4089,40.4797,9256.0
2020-10-30 13:10:00,45.71,45.75,45.7,45.74,8522.0,40.4797,40.5151,40.4708,40.5063,8522.0
2020-10-30 13:15:00,45.73,45.77,45.63,45.74,6999.0,40.4974,40.5328,40.4089,40.5063,6999.0
2020-10-30 13:20:00,45.74,45.79,45.72,45.79,11253.0,40.5063,40.5505,40.4886,40.5505,11253.0
2020-10-30 13:25:00,45.77,45.88,45.76,45.88,9660.0,40.5328,40.6302,40.524,40.6302,9660.0
2020-10-30 13:30:00,45.87,45.88,45.78,45.82,21321.0,40.6214,40.6302,40.5417,40.5771,21321.0
2020-10-30 13:35:00,45.83,45.83,45.64,45.7,17812.0,40.586,40.586,40.4177,40.4708,17812.0
2020-10-30 13:40:00,45.69,45.73,45.63,45.67,7923.0,40.462,40.4974,40.4089,40.4443,7923.0
2020-10-30 13:45:00,45.66,45.76,45.66,45.73,6758.0,40.4354,40.524,40.4354,40.4974,6758.0
2020-10-30 13:50:00,45.77,45.77,45.71,45.72,6310.0,40.5328,40.5328,40.4797,40.4886,6310.0
2020-10-30 13:55:00,45.7,45.8,45.68,45.74,10965.0,40.4708,40.5594,40.4531,40.5063,10965.0
2020-10-30 14:00:00,45.74,45.85,45.73,45.85,9991.0,40.5063,40.6037,40.4974,40.6037,9991.0
2020-10-30 14:05:00,45.82,46.01,45.81,46.01,11539.0,40.5771,40.7454,40.5683,40.7454,11539.0
2020-10-30 14:10:00,46.02,46.03,45.92,45.94,12195.0,40.7542,40.7631,40.6657,40.6834,12195.0
2020-10-30 14:15:00,45.97,45.98,45.89,45.9,10210.0,40.7099,40.7188,40.6391,40.648,10210.0
2020-10-30 14:20:00,45.93,45.96,45.86,45.87,8685.0,40.6745,40.7011,40.6125,40.6214,8685.0
2020-10-30 14:25:00,45.85,45.85,45.74,45.77,7106.0,40.6037,40.6037,40.5063,40.5328,7106.0
2020-10-30 14:30:00,45.76,45.76,45.59,45.68,11468.0,40.524,40.524,40.3734,40.4531,11468.0
2020-10-30 14:35:00,45.66,45.73,45.58,45.66,11479.0,40.4354,40.4974,40.3646,40.4354,11479.0
2020-10-30 14:40:00,45.63,45.64,45.58,45.58,13178.0,40.4089,40.4177,40.3646,40.3646,13178.0
2020-10-30 14:45:00,45.58,45.75,45.54,45.72,21823.0,40.3646,40.5151,40.3292,40.4886,21823.0
2020-10-30 14:50:00,45.71,45.76,45.66,45.69,7690.0,40.4797,40.524,40.4354,40.462,7690.0
2020-10-30 14:55:00,45.67,45.77,45.65,45.68,13530.0,40.4443,40.5328,40.4266,40.4531,13530.0
2020-10-30 15:00:00,45.67,45.69,45.61,45.69,15773.0,40.4443,40.462,40.3911,40.462,15773.0
2020-10-30 15:05:00,45.68,45.69,45.42,45.46,21192.0,40.4531,40.462,40.2229,40.2583,21192.0
2020-10-30 15:10:00,45.45,45.57,45.43,45.52,20479.0,40.2494,40.3557,40.2317,40.3114,20479.0
2020-10-30 15:15:00,45.51,45.57,45.44,45.48,21244.0,40.3026,40.3557,40.2406,40.276,21244.0
2020-10-30 15:20:00,45.5,45.62,45.47,45.62,30232.0,40.2937,40.4,40.2672,40.4,30232.0
2020-10-30 15:25:00,45.62,45.64,45.46,45.46,23976.0,40.4,40.4177,40.2583,40.2583,23976.0
2020-10-30 15:30:00,45.48,45.54,45.4,45.42,30707.0,40.276,40.3292,40.2052,40.2229,30707.0
2020-10-30 15:35:00,45.39,45.5,45.36,45.49,39464.0,40.1963,40.2937,40.1697,40.2849,39464.0
2020-10-30 15:40:00,45.51,45.7,45.42,45.7,40570.0,40.3026,40.4708,40.2229,40.4708,40570.0
2020-10-30 15:45:00,45.71,45.83,45.65,45.71,46603.0,40.4797,40.586,40.4266,40.4797,46603.0
2020-10-30 15:50:00,45.71,45.8,45.63,45.71,53379.0,40.4797,40.5594,40.4089,40.4797,53379.0
2020-10-30 15:55:00,45.69,45.85,45.65,45.82,210920.0,40.462,40.6037,40.4266,40.5771,210920.0
2020-11-02 09:30:00,47.01,47.23,46.65,47.23,87723.0,41.6309,41.8258,41.3121,41.8258,87723.0
2020-11-02 09:35:00,47.17,47.28,46.69,46.69,13080.0,41.7726,41.8701,41.3476,41.3476,13080.0
2020-11-02 09:40:00,46.67,46.67,46.26,46.48,12119.0,41.3299,41.3299,40.9668,41.1616,12119.0
2020-11-02 09:45:00,46.4,46.75,46.33,46.71,16497.0,41.0907,41.4007,41.0288,41.3653,16497.0
2020-11-02 09:50:00,46.66,46.77,46.54,46.75,16703.0,41.321,41.4184,41.2147,41.4007,16703.0
2020-11-02 09:55:00,46.81,46.94,46.7,46.92,13110.0,41.4538,41.569,41.3564,41.5512,13110.0
2020-11-02 10:00:00,46.95,47.04,46.73,46.89,19227.0,41.5778,41.6575,41.383,41.5247,19227.0
2020-11-02 10:05:00,46.87,47.01,46.82,46.83,14136.0,41.507,41.6309,41.4627,41.4715,14136.0
2020-11-02 10:10:00,46.83,46.88,46.59,46.71,23447.0,41.4715,41.5158,41.259,41.3653,23447.0
2020-11-02 10:15:00,46.74,46.93,46.74,46.93,13177.0,41.3918,41.5601,41.3918,41.5601,13177.0
2020-11-02 10:20:00,46.91,47.01,46.84,46.97,12026.0,41.5424,41.6309,41.4804,41.5955,12026.0
2020-11-02 10:25:00,47.03,47.23,46.95,47.09,14083.0,41.6487,41.8258,41.5778,41.7018,14083.0
2020-11-02 10:30:00,47.08,47.13,47.02,47.05,7928.0,41.6929,41.7372,41.6398,41.6664,7928.0
2020-11-02 10:35:00,47.04,47.06,46.94,47.03,9301.0,41.6575,41.6752,41.569,41.6487,9301.0
2020-11-02 10:40:00,47.0,47.12,47.0,47.07,14358.0,41.6221,41.7284,41.6221,41.6841,14358.0
2020-11-02 10:45:00,47.07,47.12,46.97,47.0,12734.0,41.6841,41.7284,41.5955,41.6221,12734.0
2020-11-02 10:50:00,47.0,47.03,46.88,46.94,9009.0,41.6221,41.6487,41.5158,41.569,9009.0
2020-11-02 10:55:00,46.92,46.95,46.72,46.73,24375.0,41.5512,41.5778,41.3741,41.383,24375.0
2020-11-02 11:00:00,46.74,46.79,46.65,46.75,24480.0,41.3918,41.4361,41.3121,41.4007,24480.0
2020-11-02 11:05:00,46.74,46.87,46.74,46.87,7263.0,41.3918,41.507,41.3918,41.507,7263.0
2020-11-02 11:10:00,46.87,46.92,46.78,46.92,9679.0,41.507,41.5512,41.4273,41.5512,9679.0
2020-11-02 11:15:00,46.91,46.95,46.81,46.82,6830.0,41.5424,41.5778,41.4538,41.4627,6830.0
2020-11-02 11:20:00,46.81,46.92,46.77,46.92,5974.0,41.4538,41.5512,41.4184,41.5512,5974.0
2020-11-02 11:25:00,46.91,47.04,46.88,47.0,13585.0,41.5424,41.6575,41.5158,41.6221,13585.0
2020-11-02 11:30:00,47.05,47.14,47.01,47.1,10552.0,41.6664,41.7461,41.6309,41.7106,10552.0
2020-11-02 11:35:00,47.08,47.15,47.08,47.09,7458.0,41.6929,41.7549,41.6929,41.7018,7458.0
2020-11-02 11:40:00,47.12,47.21,47.12,47.19,7269.0,41.7284,41.8081,41.7284,41.7904,7269.0
2020-11-02 11:45:00,47.15,47.15,47.05,47.13,6460.0,41.7549,41.7549,41.6664,41.7372,6460.0
2020-11-02 11:50:00,47.11,47.14,47.04,47.04,2263.0,41.7195,41.7461,41.6575,41.6575,2263.0
2020-11-02 11:55:00,47.05,47.07,46.99,47.07,11706.0,41.6664,41.6841,41.6132,41.6841,11706.0
2020-11-02 12:00:00,47.09,47.12,47.05,47.11,6877.0,41.7018,41.7284,41.6664,41.7195,6877.0
2020-11-02 12:05:00,47.11,47.12,47.04,47.12,16358.0,41.7195,41.7284,41.6575,41.7284,16358.0
2020-11-02 12:10:00,47.12,47.14,47.01,47.06,7494.0,41.7284,41.7461,41.6309,41.6752,7494.0
2020-11-02 12:15:00,47.02,47.08,47.02,47.05,4989.0,41.6398,41.6929,41.6398,41.6664,4989.0
2020-11-02 12:20:00,47.03,47.07,46.97,47.06,8362.0,41.6487,41.6841,41.5955,41.6752,8362.0
2020-11-02 12:25:00,47.08,47.22,47.08,47.2,8185.0,41.6929,41.8169,41.6929,41.7992,8185.0
2020-11-02 12:30:00,47.23,47.27,47.17,47.17,8063.0,41.8258,41.8612,41.7726,41.7726,8063.0
2020-11-02 12:35:00,47.16,47.17,47.07,47.09,5785.0,41.7638,41.7726,41.6841,41.7018,5785.0
2020-11-02 12:40:00,47.09,47.1,47.0,47.02,7336.0,41.7018,41.7106,41.6221,41.6398,7336.0
2020-11-02 12:45:00,47.02,47.03,46.89,46.95,8476.0,41.6398,41.6487,41.5247,41.5778,8476.0
2020-11-02 12:50:00,46.92,46.96,46.85,46.85,5076.0,41.5512,41.5867,41.4893,41.4893,5076.0
2020-11-02 12:55:00,46.85,46.98,46.85,46.98,15341.0,41.4893,41.6044,41.4893,41.6044,15341.0
2020-11-02 13:00:00,46.97,46.98,46.92,46.97,11399.0,41.5955,41.6044,41.5512,41.5955,11399.0
2020-11-02 13:05:00,46.97,46.98,46.91,46.98,13004.0,41.5955,41.6044,41.5424,41.6044,13004.0
2020-11-02 13:10:00,46.98,46.99,46.94,46.97,8592.0,41.6044,41.6132,41.569,41.5955,8592.0
2020-11-02 13:15:00,46.95,47.0,46.94,46.98,16799.0,41.5778,41.6221,41.569,41.6044,16799.0
2020-11-02 13:20:00,46.97,47.04,46.92,46.97,22777.0,41.5955,41.6575,41.5512,41.5955,22777.0
2020-11-02 13:25:00,46.96,47.02,46.94,47.02,15794.0,41.5867,41.6398,41.569,41.6398,15794.0
2020-11-02 13:30:00,47.02,47.08,46.99,47.08,7527.0,41.6398,41.6929,41.6132,41.6929,7527.0
2020-11-02 13:35:00,47.08,47.15,47.06,47.15,21457.0,41.6929,41.7549,41.6752,41.7549,21457.0
2020-11-02 13:40:00,47.14,47.28,47.13,47.28,15566.0,41.7461,41.8701,41.7372,41.8701,15566.0
2020-11-02 13:45:00,47.27,47.38,47.23,47.37,15485.0,41.8612,41.9586,41.8258,41.9498,15485.0
2020-11-02 13:50:00,47.37,47.39,47.3,47.36,23841.0,41.9498,41.9675,41.8878,41.9409,23841.0
2020-11-02 13:55:00,47.35,47.4,47.31,47.39,29322.0,41.932,41.9763,41.8966,41.9675,29322.0
2020-11-02 14:00:00,47.41,47.44,47.37,47.43,19035.0,41.9852,42.0117,41.9498,42.0029,19035.0
2020-11-02 14:05:00,47.42,47.47,47.39,47.41,17806.0,41.994,42.0383,41.9675,41.9852,17806.0
2020-11-02 14:10:00,47.4,47.55,47.39,47.51,12799.0,41.9763,42.1092,41.9675,42.0737,12799.0
2020-11-02 14:15:00,47.5,47.55,47.39,47.4,19132.0,42.0649,42.1092,41.9675,41.9763,19132.0
2020-11-02 14:20:00,47.44,47.59,47.39,47.59,10734.0,42.0117,42.1446,41.9675,42.1446,10734.0
2020-11-02 14:25:00,47.57,47.59,47.55,47.59,9521.0,42.1269,42.1446,42.1092,42.1446,9521.0
2020-11-02 14:30:00,47.59,47.68,47.59,47.63,10531.0,42.1446,42.2243,42.1446,42.18,10531.0
2020-11-02 14:35:00,47.64,47.74,47.63,47.7,11356.0,42.1889,42.2774,42.18,42.242,11356.0
2020-11-02 14:40:00,47.7,47.71,47.6,47.69,11785.0,42.242,42.2509,42.1534,42.2331,11785.0
2020-11-02 14:45:00,47.69,47.84,47.68,47.73,11900.0,42.2331,42.366,42.2243,42.2686,11900.0
2020-11-02 14:50:00,47.75,47.75,47.66,47.66,15348.0,42.2863,42.2863,42.2066,42.2066,15348.0
2020-11-02 14:55:00,47.67,47.7,47.61,47.69,19785.0,42.2154,42.242,42.1623,42.2331,19785.0
2020-11-02 15:00:00,47.69,47.78,47.68,47.69,13070.0,42.2331,42.3128,42.2243,42.2331,13070.0
2020-11-02 15:05:00,47.68,47.69,47.6,47.61,11455.0,42.2243,42.2331,42.1534,42.1623,11455.0
2020-11-02 15:10:00,47.63,47.63,47.51,47.53,36797.0,42.18,42.18,42.0737,42.0914,36797.0
2020-11-02 15:15:00,47.55,47.77,47.53,47.71,14737.0,42.1092,42.304,42.0914,42.2509,14737.0
2020-11-02 15:20:00,47.72,47.74,47.67,47.7,11341.0,42.2597,42.2774,42.2154,42.242,11341.0
2020-11-02 15:25:00,47.7,47.74,47.62,47.65,19107.0,42.242,42.2774,42.1711,42.1977,19107.0
2020-11-02 15:30:00,47.65,47.72,47.55,47.55,24282.0,42.1977,42.2597,42.1092,42.1092,24282.0
2020-11-02 15:35:00,47.55,47.58,47.42,47.45,37764.0,42.1092,42.1357,41.994,42.0206,37764.0
2020-11-02 15:40:00,47.45,47.47,47.28,47.28,30040.0,42.0206,42.0383,41.8701,41.8701,30040.0
2020-11-02 15:45:00,47.27,47.53,47.25,47.5,71921.0,41.8612,42.0914,41.8435,42.0649,71921.0
2020-11-02 15:50:00,47.52,47.6,47.45,47.48,116430.0,42.0826,42.1534,42.0206,42.0472,116430.0
2020-11-02 15:55:00,47.47,47.6,47.44,47.55,233022.0,42.0383,42.1534,42.0117,42.1092,233022.0
2020-11-03 09:30:00,48.53,48.9,48.44,48.83,54487.0,42.977,43.3047,42.8973,43.2427,54487.0
2020-11-03 09:35:00,48.84,49.05,48.55,49.05,34486.0,43.2516,43.4375,42.9947,43.4375,34486.0
2020-11-03 09:40:00,49.06,49.26,48.93,49.26,30539.0,43.4464,43.6235,43.3313,43.6235,30539.0
2020-11-03 09:45:00,49.18,49.19,48.98,49.14,46127.0,43.5526,43.5615,43.3755,43.5172,46127.0
2020-11-03 09:50:00,49.12,49.27,49.09,49.18,36719.0,43.4995,43.6324,43.4729,43.5526,36719.0
2020-11-03 09:55:00,49.18,49.19,49.06,49.1,38496.0,43.5526,43.5615,43.4464,43.4818,38496.0
2020-11-03 10:00:00,49.1,49.16,48.99,49.03,35229.0,43.4818,43.5349,43.3844,43.4198,35229.0
2020-11-03 10:05:00,48.99,49.05,48.84,48.88,38796.0,43.3844,43.4375,43.2516,43.287,38796.0
2020-11-03 10:10:00,48.86,48.96,48.8,48.96,22151.0,43.2693,43.3578,43.2161,43.3578,22151.0
2020-11-03 10:15:00,48.99,49.25,48.99,49.19,36076.0,43.3844,43.6146,43.3844,43.5615,36076.0
2020-11-03 10:20:00,49.15,49.34,49.15,49.22,48292.0,43.5261,43.6943,43.5261,43.5881,48292.0
2020-11-03 10:25:00,49.19,49.23,49.06,49.06,20156.0,43.5615,43.5969,43.4464,43.4464,20156.0
2020-11-03 10:30:00,49.06,49.09,48.92,48.95,17407.0,43.4464,43.4729,43.3224,43.349,17407.0
2020-11-03 10:35:00,48.95,48.99,48.85,48.99,17125.0,43.349,43.3844,43.2604,43.3844,17125.0
2020-11-03 10:40:00,48.99,49.02,48.87,48.97,21082.0,43.3844,43.411,43.2781,43.3667,21082.0
2020-11-03 10:45:00,48.98,49.13,48.93,49.1,19378.0,43.3755,43.5084,43.3313,43.4818,19378.0
2020-11-03 10:50:00,49.1,49.18,49.09,49.17,20871.0,43.4818,43.5526,43.4729,43.5438,20871.0
2020-11-03 10:55:00,49.16,49.24,49.14,49.23,27559.0,43.5349,43.6058,43.5172,43.5969,27559.0
2020-11-03 11:00:00,49.22,49.24,48.99,49.09,23563.0,43.5881,43.6058,43.3844,43.4729,23563.0
2020-11-03 11:05:00,49.09,49.12,49.03,49.09,18399.0,43.4729,43.4995,43.4198,43.4729,18399.0
2020-11-03 11:10:00,49.09,49.23,49.09,49.23,16987.0,43.4729,43.5969,43.4729,43.5969,16987.0
2020-11-03 11:15:00,49.23,49.3,49.19,49.21,19525.0,43.5969,43.6589,43.5615,43.5792,19525.0
2020-11-03 11:20:00,49.2,49.2,49.1,49.16,18287.0,43.5704,43.5704,43.4818,43.5349,18287.0
2020-11-03 11:25:00,49.16,49.24,49.14,49.19,15439.0,43.5349,43.6058,43.5172,43.5615,15439.0
2020-11-03 11:30:00,49.2,49.25,49.18,49.22,13551.0,43.5704,43.6146,43.5526,43.5881,13551.0
2020-11-03 11:35:00,49.21,49.38,49.21,49.35,10345.0,43.5792,43.7298,43.5792,43.7032,10345.0
2020-11-03 11:40:00,49.35,49.41,49.32,49.37,12156.0,43.7032,43.7563,43.6766,43.7209,12156.0
2020-11-03 11:45:00,49.36,49.39,49.32,49.34,13395.0,43.7121,43.7386,43.6766,43.6943,13395.0
2020-11-03 11:50:00,49.35,49.37,49.16,49.16,16419.0,43.7032,43.7209,43.5349,43.5349,16419.0
2020-11-03 11:55:00,49.16,49.16,48.98,48.99,18041.0,43.5349,43.5349,43.3755,43.3844,18041.0
2020-11-03 12:00:00,48.99,49.16,48.99,49.09,16711.0,43.3844,43.5349,43.3844,43.4729,16711.0
2020-11-03 12:05:00,49.09,49.24,49.09,49.22,11522.0,43.4729,43.6058,43.4729,43.5881,11522.0
2020-11-03 12:10:00,49.2,49.2,49.13,49.15,9538.0,43.5704,43.5704,43.5084,43.5261,9538.0
2020-11-03 12:15:00,49.13,49.17,49.1,49.1,10525.0,43.5084,43.5438,43.4818,43.4818,10525.0
2020-11-03 12:20:00,49.12,49.15,49.11,49.15,7407.0,43.4995,43.5261,43.4907,43.5261,7407.0
2020-11-03 12:25:00,49.13,49.19,49.08,49.11,12145.0,43.5084,43.5615,43.4641,43.4907,12145.0
2020-11-03 12:30:00,49.11,49.15,49.09,49.12,6750.0,43.4907,43.5261,43.4729,43.4995,6750.0
2020-11-03 12:35:00,49.12,49.14,49.09,49.13,7870.0,43.4995,43.5172,43.4729,43.5084,7870.0
2020-11-03 12:40:00,49.12,49.16,49.11,49.11,7255.0,43.4995,43.5349,43.4907,43.4907,7255.0
2020-11-03 12:45:00,49.12,49.15,49.1,49.12,11346.0,43.4995,43.5261,43.4818,43.4995,11346.0
2020-11-03 12:50:00,49.12,49.12,49.01,49.01,10092.0,43.4995,43.4995,43.4021,43.4021,10092.0
2020-11-03 12:55:00,49.02,49.02,48.95,49.0,13409.0,43.411,43.411,43.349,43.3932,13409.0
2020-11-03 13:00:00,49.0,49.02,48.96,48.96,11270.0,43.3932,43.411,43.3578,43.3578,11270.0
2020-11-03 13:05:00,48.95,48.98,48.91,48.93,12313.0,43.349,43.3755,43.3135,43.3313,12313.0
2020-11-03 13:10:00,48.94,48.97,48.89,48.9,9250.0,43.3401,43.3667,43.2958,43.3047,9250.0
2020-11-03 13:15:00,48.91,49.0,48.83,49.0,10495.0,43.3135,43.3932,43.2427,43.3932,10495.0
2020-11-03 13:20:00,48.99,49.08,48.95,49.08,9039.0,43.3844,43.4641,43.349,43.4641,9039.0
2020-11-03 13:25:00,49.06,49.06,48.99,49.0,15179.0,43.4464,43.4464,43.3844,43.3932,15179.0
2020-11-03 13:30:00,49.01,49.04,48.99,49.03,11083.0,43.4021,43.4287,43.3844,43.4198,11083.0
2020-11-03 13:35:00,49.02,49.04,48.91,48.94,21817.0,43.411,43.4287,43.3135,43.3401,21817.0
2020-11-03 13:40:00,48.94,48.95,48.91,48.94,11014.0,43.3401,43.349,43.3135,43.3401,11014.0
2020-11-03 13:45:00,48.95,48.99,48.92,48.93,12654.0,43.349,43.3844,43.3224,43.3313,12654.0
2020-11-03 13:50:00,48.93,48.96,48.85,48.89,10752.0,43.3313,43.3578,43.2604,43.2958,10752.0
2020-11-03 13:55:00,48.88,48.88,48.82,48.85,6901.0,43.287,43.287,43.2338,43.2604,6901.0
2020-11-03 14:00:00,48.84,48.89,48.82,48.82,9592.0,43.2516,43.2958,43.2338,43.2338,9592.0
2020-11-03 14:05:00,48.84,48.84,48.76,48.82,13312.0,43.2516,43.2516,43.1807,43.2338,13312.0
2020-11-03 14:10:00,48.83,48.91,48.82,48.88,9874.0,43.2427,43.3135,43.2338,43.287,9874.0
2020-11-03 14:15:00,48.86,48.86,48.75,48.78,11127.0,43.2693,43.2693,43.1719,43.1984,11127.0
2020-11-03 14:20:00,48.76,48.78,48.65,48.67,8032.0,43.1807,43.1984,43.0833,43.101,8032.0
2020-11-03 14:25:00,48.69,48.69,48.6,48.67,19620.0,43.1187,43.1187,43.039,43.101,19620.0
2020-11-03 14:30:00,48.68,48.77,48.67,48.76,10430.0,43.1099,43.1896,43.101,43.1807,10430.0
2020-11-03 14:35:00,48.76,48.77,48.74,48.74,7237.0,43.1807,43.1896,43.163,43.163,7237.0
2020-11-03 14:40:00,48.75,48.81,48.74,48.76,13449.0,43.1719,43.225,43.163,43.1807,13449.0
2020-11-03 14:45:00,48.76,48.87,48.75,48.87,10210.0,43.1807,43.2781,43.1719,43.2781,10210.0
2020-11-03 14:50:00,48.86,48.89,48.83,48.89,7679.0,43.2693,43.2958,43.2427,43.2958,7679.0
2020-11-03 14:55:00,48.88,48.88,48.66,48.66,15475.0,43.287,43.287,43.0921,43.0921,15475.0
2020-11-03 15:00:00,48.65,48.68,48.6,48.65,23246.0,43.0833,43.1099,43.039,43.0833,23246.0
2020-11-03 15:05:00,48.64,48.65,48.57,48.58,11055.0,43.0744,43.0833,43.0124,43.0213,11055.0
2020-11-03 15:10:00,48.58,48.65,48.58,48.6,9881.0,43.0213,43.0833,43.0213,43.039,9881.0
2020-11-03 15:15:00,48.6,48.74,48.6,48.72,22802.0,43.039,43.163,43.039,43.1453,22802.0
2020-11-03 15:20:00,48.72,48.74,48.54,48.59,13472.0,43.1453,43.163,42.9859,43.0302,13472.0
2020-11-03 15:25:00,48.6,48.7,48.58,48.68,14293.0,43.039,43.1276,43.0213,43.1099,14293.0
2020-11-03 15:30:00,48.69,48.88,48.68,48.86,19429.0,43.1187,43.287,43.1099,43.2693,19429.0
2020-11-03 15:35:00,48.85,48.93,48.83,48.91,18517.0,43.2604,43.3313,43.2427,43.3135,18517.0
2020-11-03 15:40:00,48.91,49.0,48.9,48.95,37019.0,43.3135,43.3932,43.3047,43.349,37019.0
2020-11-03 15:45:00,48.94,49.0,48.91,49.0,34429.0,43.3401,43.3932,43.3135,43.3932,34429.0
2020-11-03 15:50:00,48.99,49.06,48.9,49.05,59529.0,43.3844,43.4464,43.3047,43.4375,59529.0
2020-11-03 15:55:00,49.04,49.04,48.79,48.81,133054.0,43.4287,43.4287,43.2073,43.225,133054.0
2020-11-04 09:30:00,50.08,50.8,49.85,50.0,113085.0,44.3497,44.9873,44.146,44.2788,113085.0
2020-11-04 09:35:00,49.91,50.04,49.34,49.38,40773.0,44.1991,44.3142,43.6943,43.7298,40773.0
2020-11-04 09:40:00,49.39,49.71,49.39,49.59,23421.0,43.7386,44.022,43.7386,43.9157,23421.0
2020-11-04 09:45:00,49.58,50.25,49.57,50.25,39725.0,43.9069,44.5002,43.898,44.5002,39725.0
2020-11-04 09:50:00,50.23,50.32,49.89,50.03,41469.0,44.4825,44.5622,44.1814,44.3054,41469.0
2020-11-04 09:55:00,50.01,50.4,49.93,50.4,26631.0,44.2877,44.6331,44.2168,44.6331,26631.0
2020-11-04 10:00:00,50.36,50.45,50.24,50.4,36931.0,44.5976,44.6773,44.4914,44.6331,36931.0
2020-11-04 10:05:00,50.38,50.47,50.33,50.41,32019.0,44.6153,44.695,44.5711,44.6419,32019.0
2020-11-04 10:10:00,50.43,50.56,50.35,50.5,27399.0,44.6596,44.7747,44.5888,44.7216,27399.0
2020-11-04 10:15:00,50.53,50.78,50.52,50.61,36501.0,44.7482,44.9696,44.7393,44.819,36501.0
2020-11-04 10:20:00,50.62,50.83,50.61,50.79,58646.0,44.8279,45.0138,44.819,44.9784,58646.0
2020-11-04 10:25:00,50.77,50.8,50.56,50.64,20357.0,44.9607,44.9873,44.7747,44.8456,20357.0
2020-11-04 10:30:00,50.64,50.65,50.39,50.43,37586.0,44.8456,44.8544,44.6242,44.6596,37586.0
2020-11-04 10:35:00,50.43,50.45,50.25,50.35,19388.0,44.6596,44.6773,44.5002,44.5888,19388.0
2020-11-04 10:40:00,50.37,50.5,50.36,50.44,19171.0,44.6065,44.7216,44.5976,44.6685,19171.0
2020-11-04 10:45:00,50.45,50.5,50.25,50.36,15867.0,44.6773,44.7216,44.5002,44.5976,15867.0
2020-11-04 10:50:00,50.36,50.53,50.27,50.53,19837.0,44.5976,44.7482,44.5179,44.7482,19837.0
2020-11-04 10:55:00,50.54,50.57,50.41,50.54,25254.0,44.757,44.7836,44.6419,44.757,25254.0
2020-11-04 11:00:00,50.55,50.58,50.41,50.41,14547.0,44.7659,44.7925,44.6419,44.6419,14547.0
2020-11-04 11:05:00,50.43,50.45,50.32,50.43,13911.0,44.6596,44.6773,44.5622,44.6596,13911.0
2020-11-04 11:10:00,50.41,50.52,50.38,50.43,20378.0,44.6419,44.7393,44.6153,44.6596,20378.0
2020-11-04 11:15:00,50.43,50.55,50.43,50.47,19805.0,44.6596,44.7659,44.6596,44.695,19805.0
2020-11-04 11:20:00,50.45,50.57,50.43,50.53,25368.0,44.6773,44.7836,44.6596,44.7482,25368.0
2020-11-04 11:25:00,50.53,50.63,50.49,50.6,24522.0,44.7482,44.8367,44.7128,44.8102,24522.0
2020-11-04 11:30:00,50.6,50.68,50.59,50.63,16963.0,44.8102,44.881,44.8013,44.8367,16963.0
2020-11-04 11:35:00,50.67,50.7,50.49,50.51,11821.0,44.8722,44.8987,44.7128,44.7305,11821.0
2020-11-04 11:40:00,50.54,50.59,50.35,50.35,12989.0,44.757,44.8013,44.5888,44.5888,12989.0
2020-11-04 11:45:00,50.38,50.43,50.3,50.37,10442.0,44.6153,44.6596,44.5445,44.6065,10442.0
2020-11-04 11:50:00,50.38,50.61,50.38,50.61,39798.0,44.6153,44.819,44.6153,44.819,39798.0
2020-11-04 11:55:00,50.62,50.69,50.58,50.64,19134.0,44.8279,44.8899,44.7925,44.8456,19134.0
2020-11-04 12:00:00,50.61,50.73,50.59,50.72,15523.0,44.819,44.9253,44.8013,44.9164,15523.0
2020-11-04 12:05:00,50.7,50.72,50.62,50.64,16011.0,44.8987,44.9164,44.8279,44.8456,16011.0
2020-11-04 12:10:00,50.66,50.67,50.54,50.61,15977.0,44.8633,44.8722,44.757,44.819,15977.0
2020-11-04 12:15:00,50.62,50.72,50.6,50.68,17491.0,44.8279,44.9164,44.8102,44.881,17491.0
2020-11-04 12:20:00,50.67,50.82,50.66,50.8,16423.0,44.8722,45.005,44.8633,44.9873,16423.0
2020-11-04 12:25:00,50.78,50.81,50.67,50.75,31325.0,44.9696,44.9961,44.8722,44.943,31325.0
2020-11-04 12:30:00,50.77,50.84,50.68,50.75,16093.0,44.9607,45.0227,44.881,44.943,16093.0
2020-11-04 12:35:00,50.75,50.78,50.67,50.71,8663.0,44.943,44.9696,44.8722,44.9076,8663.0
2020-11-04 12:40:00,50.71,50.74,50.61,50.66,13855.0,44.9076,44.9341,44.819,44.8633,13855.0
2020-11-04 12:45:00,50.66,50.66,50.56,50.57,13965.0,44.8633,44.8633,44.7747,44.7836,13965.0
2020-11-04 12:50:00,50.56,50.56,50.44,50.46,10047.0,44.7747,44.7747,44.6685,44.6862,10047.0
2020-11-04 12:55:00,50.48,50.52,50.41,50.42,14736.0,44.7039,44.7393,44.6419,44.6508,14736.0
2020-11-04 13:00:00,50.42,50.52,50.39,50.45,8114.0,44.6508,44.7393,44.6242,44.6773,8114.0
2020-11-04 13:05:00,50.46,50.56,50.45,50.54,19266.0,44.6862,44.7747,44.6773,44.757,19266.0
2020-11-04 13:10:00,50.54,50.63,50.54,50.59,16611.0,44.757,44.8367,44.757,44.8013,16611.0
2020-11-04 13:15:00,50.56,50.56,50.29,50.31,31750.0,44.7747,44.7747,44.5356,44.5533,31750.0
2020-11-04 13:20:00,50.31,50.41,50.31,50.32,20329.0,44.5533,44.6419,44.5533,44.5622,20329.0
2020-11-04 13:25:00,50.32,50.39,50.29,50.37,18242.0,44.5622,44.6242,44.5356,44.6065,18242.0
2020-11-04 13:30:00,50.35,50.47,50.34,50.44,15909.0,44.5888,44.695,44.5799,44.6685,15909.0
2020-11-04 13:35:00,50.44,50.54,50.38,50.42,26265.0,44.6685,44.757,44.6153,44.6508,26265.0
2020-11-04 13:40:00,50.42,50.47,50.31,50.4,19351.0,44.6508,44.695,44.5533,44.6331,19351.0
2020-11-04 13:45:00,50.41,50.47,50.27,50.3,15808.0,44.6419,44.695,44.5179,44.5445,15808.0
2020-11-04 13:50:00,50.29,50.3,50.19,50.21,17924.0,44.5356,44.5445,44.4471,44.4648,17924.0
2020-11-04 13:55:00,50.19,50.19,50.05,50.07,14540.0,44.4471,44.4471,44.3231,44.3408,14540.0
2020-11-04 14:00:00,50.08,50.21,50.08,50.09,13131.0,44.3497,44.4648,44.3497,44.3585,13131.0
2020-11-04 14:05:00,50.09,50.15,50.07,50.11,13100.0,44.3585,44.4117,44.3408,44.3762,13100.0
2020-11-04 14:10:00,50.12,50.22,50.11,50.22,18386.0,44.3851,44.4736,44.3762,44.4736,18386.0
2020-11-04 14:15:00,50.21,50.22,50.11,50.17,18631.0,44.4648,44.4736,44.3762,44.4294,18631.0
2020-11-04 14:20:00,50.16,50.24,50.12,50.18,18287.0,44.4205,44.4914,44.3851,44.4382,18287.0
2020-11-04 14:25:00,50.19,50.34,50.15,50.27,17993.0,44.4471,44.5799,44.4117,44.5179,17993.0
2020-11-04 14:30:00,50.28,50.34,50.17,50.23,18222.0,44.5268,44.5799,44.4294,44.4825,18222.0
2020-11-04 14:35:00,50.22,50.26,50.13,50.15,16467.0,44.4736,44.5091,44.3939,44.4117,16467.0
2020-11-04 14:40:00,50.15,50.15,49.96,49.96,12487.0,44.4117,44.4117,44.2434,44.2434,12487.0
2020-11-04 14:45:00,49.97,50.04,49.82,49.83,17512.0,44.2523,44.3142,44.1194,44.1283,17512.0
2020-11-04 14:50:00,49.83,49.97,49.81,49.88,18922.0,44.1283,44.2523,44.1106,44.1726,18922.0
2020-11-04 14:55:00,49.9,49.92,49.81,49.86,12857.0,44.1903,44.208,44.1106,44.1548,12857.0
2020-11-04 15:00:00,49.87,49.92,49.74,49.8,26268.0,44.1637,44.208,44.0486,44.1017,26268.0
2020-11-04 15:05:00,49.79,49.82,49.67,49.81,23778.0,44.0929,44.1194,43.9866,44.1106,23778.0
2020-11-04 15:10:00,49.8,49.88,49.78,49.83,24697.0,44.1017,44.1726,44.084,44.1283,24697.0
2020-11-04 15:15:00,49.82,49.82,49.67,49.7,20583.0,44.1194,44.1194,43.9866,44.0131,20583.0
2020-11-04 15:20:00,49.7,49.71,49.6,49.67,19414.0,44.0131,44.022,43.9246,43.9866,19414.0
2020-11-04 15:25:00,49.67,49.71,49.52,49.54,22952.0,43.9866,44.022,43.8537,43.8715,22952.0
2020-11-04 15:30:00,49.54,49.65,49.52,49.64,42947.0,43.8715,43.9689,43.8537,43.96,42947.0
2020-11-04 15:35:00,49.64,49.69,49.53,49.56,36079.0,43.96,44.0043,43.8626,43.8892,36079.0
2020-11-04 15:40:00,49.56,49.58,49.45,49.48,44010.0,43.8892,43.9069,43.7918,43.8183,44010.0
2020-11-04 15:45:00,49.47,49.59,49.43,49.51,54458.0,43.8095,43.9157,43.774,43.8449,54458.0
2020-11-04 15:50:00,49.47,49.65,49.47,49.62,73158.0,43.8095,43.9689,43.8095,43.9423,73158.0
2020-11-04 15:55:00,49.63,49.63,49.3,49.3,182434.0,43.9512,43.9512,43.6589,43.6589,182434.0
2020-11-05 09:30:00,51.51,52.18,51.5,52.06,213584.0,45.616,46.2094,45.6072,46.1031,213584.0
2020-11-05 09:35:00,52.05,53.49,52.05,53.41,222452.0,46.0943,47.3695,46.0943,47.2986,222452.0
2020-11-05 09:40:00,53.44,53.5,53.07,53.41,167609.0,47.3252,47.3783,46.9975,47.2986,167609.0
2020-11-05 09:45:00,53.37,54.2,53.35,54.16,195766.0,47.2632,47.9982,47.2455,47.9628,195766.0
2020-11-05 09:50:00,54.19,54.28,53.83,53.9,137114.0,47.9894,48.0691,47.6706,47.7326,137114.0
2020-11-05 09:55:00,53.91,53.99,53.55,53.72,85331.0,47.7414,47.8123,47.4226,47.5732,85331.0
2020-11-05 10:00:00,53.63,53.99,53.37,53.37,56403.0,47.4935,47.8123,47.2632,47.2632,56403.0
2020-11-05 10:05:00,53.37,53.69,53.27,53.6,42304.0,47.2632,47.5466,47.1747,47.4669,42304.0
2020-11-05 10:10:00,53.54,53.7,53.47,53.66,51860.0,47.4138,47.5555,47.3518,47.52,51860.0
2020-11-05 10:15:00,53.7,54.05,53.69,54.02,65924.0,47.5555,47.8654,47.5466,47.8388,65924.0
2020-11-05 10:20:00,54.02,54.09,53.66,53.72,63320.0,47.8388,47.9008,47.52,47.5732,63320.0
2020-11-05 10:25:00,53.74,53.74,53.62,53.65,51409.0,47.5909,47.5909,47.4846,47.5112,51409.0
2020-11-05 10:30:00,53.64,53.75,53.11,53.24,84353.0,47.5023,47.5997,47.033,47.1481,84353.0
2020-11-05 10:35:00,53.25,53.52,53.12,53.16,36301.0,47.1569,47.3961,47.0418,47.0772,36301.0
2020-11-05 10:40:00,53.19,53.5,53.18,53.45,20575.0,47.1038,47.3783,47.095,47.3341,20575.0
2020-11-05 10:45:00,53.47,53.55,53.37,53.43,24254.0,47.3518,47.4226,47.2632,47.3163,24254.0
2020-11-05 10:50:00,53.4,53.49,53.34,53.45,36173.0,47.2898,47.3695,47.2366,47.3341,36173.0
2020-11-05 10:55:00,53.44,53.5,53.38,53.38,32393.0,47.3252,47.3783,47.2721,47.2721,32393.0
2020-11-05 11:00:00,53.4,53.42,53.02,53.02,31742.0,47.2898,47.3075,46.9533,46.9533,31742.0
2020-11-05 11:05:00,53.0,53.17,52.94,53.1,21120.0,46.9356,47.0861,46.8824,47.0241,21120.0
2020-11-05 11:10:00,53.13,53.15,52.66,52.66,49596.0,47.0507,47.0684,46.6345,46.6345,49596.0
2020-11-05 11:15:00,52.7,52.77,52.63,52.75,28037.0,46.6699,46.7319,46.6079,46.7142,28037.0
2020-11-05 11:20:00,52.73,52.81,52.46,52.48,26804.0,46.6964,46.7673,46.4573,46.4751,26804.0
2020-11-05 11:25:00,52.49,52.54,52.33,52.35,25810.0,46.4839,46.5282,46.3422,46.3599,25810.0
2020-11-05 11:30:00,52.38,52.52,52.27,52.36,20888.0,46.3865,46.5105,46.2891,46.3688,20888.0
2020-11-05 11:35:00,52.33,52.41,52.24,52.28,20759.0,46.3422,46.4131,46.2625,46.2979,20759.0
2020-11-05 11:40:00,52.27,52.5,52.22,52.36,38886.0,46.2891,46.4928,46.2448,46.3688,38886.0
2020-11-05 11:45:00,52.36,52.36,52.21,52.25,23049.0,46.3688,46.3688,46.2359,46.2714,23049.0
2020-11-05 11:50:00,52.23,52.53,52.23,52.47,29755.0,46.2537,46.5193,46.2537,46.4662,29755.0
2020-11-05 11:55:00,52.47,52.47,51.93,52.03,34962.0,46.4662,46.4662,45.988,46.0765,34962.0
2020-11-05 12:00:00,52.06,52.16,51.96,52.15,23896.0,46.1031,46.1917,46.0146,46.1828,23896.0
2020-11-05 12:05:00,52.16,52.31,52.02,52.25,24127.0,46.1917,46.3245,46.0677,46.2714,24127.0
2020-11-05 12:10:00,52.25,52.28,52.15,52.2,14405.0,46.2714,46.2979,46.1828,46.2271,14405.0
2020-11-05 12:15:00,52.17,52.19,51.94,52.01,26929.0,46.2005,46.2182,45.9968,46.0588,26929.0
2020-11-05 12:20:00,52.01,52.31,52.0,52.21,32489.0,46.0588,46.3245,46.05,46.2359,32489.0
2020-11-05 12:25:00,52.21,52.46,52.21,52.43,51119.0,46.2359,46.4573,46.2359,46.4308,51119.0
2020-11-05 12:30:00,52.42,52.47,52.26,52.26,41350.0,46.4219,46.4662,46.2802,46.2802,41350.0
2020-11-05 12:35:00,52.28,52.57,52.23,52.54,21507.0,46.2979,46.5548,46.2537,46.5282,21507.0
2020-11-05 12:40:00,52.54,52.73,52.5,52.65,31529.0,46.5282,46.6964,46.4928,46.6256,31529.0
2020-11-05 12:45:00,52.68,52.85,52.64,52.85,16502.0,46.6522,46.8027,46.6167,46.8027,16502.0
2020-11-05 12:50:00,52.81,52.84,52.67,52.83,24008.0,46.7673,46.7939,46.6433,46.785,24008.0
2020-11-05 12:55:00,52.81,52.86,52.74,52.84,17653.0,46.7673,46.8116,46.7053,46.7939,17653.0
2020-11-05 13:00:00,52.86,53.0,52.84,52.84,19590.0,46.8116,46.9356,46.7939,46.7939,19590.0
2020-11-05 13:05:00,52.86,52.93,52.81,52.91,15534.0,46.8116,46.8736,46.7673,46.8558,15534.0
2020-11-05 13:10:00,52.91,52.99,52.85,52.96,19257.0,46.8558,46.9267,46.8027,46.9001,19257.0
2020-11-05 13:15:00,52.96,52.96,52.73,52.75,18377.0,46.9001,46.9001,46.6964,46.7142,18377.0
2020-11-05 13:20:00,52.76,52.8,52.54,52.6,19905.0,46.723,46.7584,46.5282,46.5813,19905.0
2020-11-05 13:25:00,52.6,52.67,52.55,52.57,19294.0,46.5813,46.6433,46.537,46.5548,19294.0
2020-11-05 13:30:00,52.57,52.75,52.56,52.69,19852.0,46.5548,46.7142,46.5459,46.661,19852.0
2020-11-05 13:35:00,52.71,52.78,52.63,52.68,21882.0,46.6787,46.7407,46.6079,46.6522,21882.0
2020-11-05 13:40:00,52.7,52.71,52.63,52.68,12328.0,46.6699,46.6787,46.6079,46.6522,12328.0
2020-11-05 13:45:00,52.7,52.75,52.63,52.7,11097.0,46.6699,46.7142,46.6079,46.6699,11097.0
2020-11-05 13:50:00,52.7,52.73,52.59,52.65,18556.0,46.6699,46.6964,46.5725,46.6256,18556.0
2020-11-05 13:55:00,52.66,52.68,52.59,52.62,11330.0,46.6345,46.6522,46.5725,46.599,11330.0
2020-11-05 14:00:00,52.62,52.8,52.6,52.8,15224.0,46.599,46.7584,46.5813,46.7584,15224.0
2020-11-05 14:05:00,52.76,52.89,52.72,52.78,15389.0,46.723,46.8381,46.6876,46.7407,15389.0
2020-11-05 14:10:00,52.78,52.83,52.7,52.71,14444.0,46.7407,46.785,46.6699,46.6787,14444.0
2020-11-05 14:15:00,52.74,52.8,52.69,52.69,12050.0,46.7053,46.7584,46.661,46.661,12050.0
2020-11-05 14:20:00,52.71,52.73,52.66,52.67,10519.0,46.6787,46.6964,46.6345,46.6433,10519.0
2020-11-05 14:25:00,52.69,52.75,52.64,52.65,11001.0,46.661,46.7142,46.6167,46.6256,11001.0
2020-11-05 14:30:00,52.64,52.73,52.63,52.72,14543.0,46.6167,46.6964,46.6079,46.6876,14543.0
2020-11-05 14:35:00,52.72,52.72,52.62,52.7,16388.0,46.6876,46.6876,46.599,46.6699,16388.0
2020-11-05 14:40:00,52.7,52.89,52.68,52.89,15913.0,46.6699,46.8381,46.6522,46.8381,15913.0
2020-11-05 14:45:00,52.87,52.9,52.81,52.86,24711.0,46.8204,46.847,46.7673,46.8116,24711.0
2020-11-05 14:50:00,52.87,52.94,52.81,52.94,27698.0,46.8204,46.8824,46.7673,46.8824,27698.0
2020-11-05 14:55:00,52.93,53.0,52.82,52.97,24871.0,46.8736,46.9356,46.7761,46.909,24871.0
2020-11-05 15:00:00,52.98,52.99,52.83,52.97,21348.0,46.9178,46.9267,46.785,46.909,21348.0
2020-11-05 15:05:00,52.96,52.99,52.92,52.96,18668.0,46.9001,46.9267,46.8647,46.9001,18668.0
2020-11-05 15:10:00,52.94,52.99,52.84,52.95,19288.0,46.8824,46.9267,46.7939,46.8913,19288.0
2020-11-05 15:15:00,52.97,52.99,52.92,52.96,28461.0,46.909,46.9267,46.8647,46.9001,28461.0
2020-11-05 15:20:00,52.94,53.0,52.93,52.93,27104.0,46.8824,46.9356,46.8736,46.8736,27104.0
2020-11-05 15:25:00,52.9,52.94,52.8,52.86,25795.0,46.847,46.8824,46.7584,46.8116,25795.0
2020-11-05 15:30:00,52.87,52.98,52.84,52.92,74667.0,46.8204,46.9178,46.7939,46.8647,74667.0
2020-11-05 15:35:00,52.91,52.94,52.73,52.78,52432.0,46.8558,46.8824,46.6964,46.7407,52432.0
2020-11-05 15:40:00,52.77,52.92,52.72,52.9,64562.0,46.7319,46.8647,46.6876,46.847,64562.0
2020-11-05 15:45:00,52.9,53.06,52.88,53.04,91041.0,46.847,46.9887,46.8293,46.971,91041.0
2020-11-05 15:50:00,53.01,53.17,52.95,53.13,87849.0,46.9444,47.0861,46.8913,47.0507,87849.0
2020-11-05 15:55:00,53.13,53.19,52.91,53.03,242043.0,47.0507,47.1038,46.8558,46.9621,242043.0
2020-11-06 09:30:00,53.23,53.55,52.67,52.86,64419.0,47.1392,47.4226,46.6433,46.8116,64419.0
2020-11-06 09:35:00,52.93,53.0,52.5,52.51,31520.0,46.8736,46.9356,46.4928,46.5016,31520.0
2020-11-06 09:40:00,52.53,53.05,52.51,52.82,12983.0,46.5193,46.9798,46.5016,46.7761,12983.0
2020-11-06 09:45:00,52.83,53.19,52.82,53.03,13513.0,46.785,47.1038,46.7761,46.9621,13513.0
2020-11-06 09:50:00,53.07,53.33,52.82,52.86,32536.0,46.9975,47.2278,46.7761,46.8116,32536.0
2020-11-06 09:55:00,52.83,53.25,52.81,52.98,26514.0,46.785,47.1569,46.7673,46.9178,26514.0
2020-11-06 10:00:00,52.97,53.23,52.91,53.22,30211.0,46.909,47.1392,46.8558,47.1304,30211.0
2020-11-06 10:05:00,53.2,53.34,53.01,53.34,23859.0,47.1127,47.2366,46.9444,47.2366,23859.0
2020-11-06 10:10:00,53.34,53.39,53.19,53.25,24172.0,47.2366,47.2809,47.1038,47.1569,24172.0
2020-11-06 10:15:00,53.26,53.39,53.24,53.28,35031.0,47.1658,47.2809,47.1481,47.1835,35031.0
2020-11-06 10:20:00,53.29,53.3,53.1,53.18,28628.0,47.1924,47.2012,47.0241,47.095,28628.0
2020-11-06 10:25:00,53.16,53.3,53.09,53.09,31199.0,47.0772,47.2012,47.0153,47.0153,31199.0
2020-11-06 10:30:00,53.06,53.1,52.95,53.01,15206.0,46.9887,47.0241,46.8913,46.9444,15206.0
2020-11-06 10:35:00,53.0,53.13,53.0,53.03,9435.0,46.9356,47.0507,46.9356,46.9621,9435.0
2020-11-06 10:40:00,52.97,53.09,52.94,52.99,12341.0,46.909,47.0153,46.8824,46.9267,12341.0
2020-11-06 10:45:00,52.99,52.99,52.82,52.91,10839.0,46.9267,46.9267,46.7761,46.8558,10839.0
2020-11-06 10:50:00,52.88,53.21,52.86,53.19,15214.0,46.8293,47.1215,46.8116,47.1038,15214.0
2020-11-06 10:55:00,53.18,53.22,52.9,52.94,15555.0,47.095,47.1304,46.847,46.8824,15555.0
2020-11-06 11:00:00,52.93,53.11,52.88,53.01,14657.0,46.8736,47.033,46.8293,46.9444,14657.0
2020-11-06 11:05:00,53.0,53.07,52.97,53.07,11989.0,46.9356,46.9975,46.909,46.9975,11989.0
2020-11-06 11:10:00,53.05,53.15,53.0,53.1,15680.0,46.9798,47.0684,46.9356,47.0241,15680.0
2020-11-06 11:15:00,53.08,53.1,52.85,52.98,19158.0,47.0064,47.0241,46.8027,46.9178,19158.0
2020-11-06 11:20:00,52.97,52.97,52.84,52.88,13405.0,46.909,46.909,46.7939,46.8293,13405.0
2020-11-06 11:25:00,52.88,52.93,52.73,52.77,12982.0,46.8293,46.8736,46.6964,46.7319,12982.0
2020-11-06 11:30:00,52.79,52.92,52.75,52.9,21593.0,46.7496,46.8647,46.7142,46.847,21593.0
2020-11-06 11:35:00,52.87,52.96,52.87,52.92,13460.0,46.8204,46.9001,46.8204,46.8647,13460.0
2020-11-06 11:40:00,52.93,52.99,52.87,52.92,17555.0,46.8736,46.9267,46.8204,46.8647,17555.0
2020-11-06 11:45:00,52.91,52.99,52.91,52.93,11240.0,46.8558,46.9267,46.8558,46.8736,11240.0
2020-11-06 11:50:00,52.94,52.98,52.82,52.82,8534.0,46.8824,46.9178,46.7761,46.7761,8534.0
2020-11-06 11:55:00,52.81,52.91,52.81,52.88,12659.0,46.7673,46.8558,46.7673,46.8293,12659.0
2020-11-06 12:00:00,52.88,52.94,52.82,52.83,11567.0,46.8293,46.8824,46.7761,46.785,11567.0
2020-11-06 12:05:00,52.82,52.82,52.7,52.75,12579.0,46.7761,46.7761,46.6699,46.7142,12579.0
2020-11-06 12:10:00,52.78,52.79,52.67,52.72,8471.0,46.7407,46.7496,46.6433,46.6876,8471.0
2020-11-06 12:15:00,52.71,52.75,52.66,52.71,12473.0,46.6787,46.7142,46.6345,46.6787,12473.0
2020-11-06 12:20:00,52.7,52.7,52.6,52.66,11861.0,46.6699,46.6699,46.5813,46.6345,11861.0
2020-11-06 12:25:00,52.65,52.67,52.61,52.66,9087.0,46.6256,46.6433,46.5902,46.6345,9087.0
2020-11-06 12:30:00,52.66,52.71,52.58,52.6,7611.0,46.6345,46.6787,46.5636,46.5813,7611.0
2020-11-06 12:35:00,52.61,52.68,52.58,52.63,13042.0,46.5902,46.6522,46.5636,46.6079,13042.0
2020-11-06 12:40:00,52.64,52.76,52.64,52.76,9659.0,46.6167,46.723,46.6167,46.723,9659.0
2020-11-06 12:45:00,52.76,52.77,52.72,52.76,9903.0,46.723,46.7319,46.6876,46.723,9903.0
2020-11-06 12:50:00,52.74,52.81,52.72,52.77,9900.0,46.7053,46.7673,46.6876,46.7319,9900.0
2020-11-06 12:55:00,52.76,52.77,52.63,52.68,8342.0,46.723,46.7319,46.6079,46.6522,8342.0
2020-11-06 13:00:00,52.68,52.75,52.65,52.72,8389.0,46.6522,46.7142,46.6256,46.6876,8389.0
2020-11-06 13:05:00,52.71,52.72,52.69,52.7,4321.0,46.6787,46.6876,46.661,46.6699,4321.0
2020-11-06 13:10:00,52.71,52.73,52.66,52.69,9156.0,46.6787,46.6964,46.6345,46.661,9156.0
2020-11-06 13:15:00,52.69,52.69,52.62,52.65,14301.0,46.661,46.661,46.599,46.6256,14301.0
2020-11-06 13:20:00,52.65,52.69,52.58,52.6,7906.0,46.6256,46.661,46.5636,46.5813,7906.0
2020-11-06 13:25:00,52.59,52.63,52.53,52.54,8981.0,46.5725,46.6079,46.5193,46.5282,8981.0
2020-11-06 13:30:00,52.52,52.7,52.51,52.64,31019.0,46.5105,46.6699,46.5016,46.6167,31019.0
2020-11-06 13:35:00,52.65,52.79,52.65,52.79,13606.0,46.6256,46.7496,46.6256,46.7496,13606.0
2020-11-06 13:40:00,52.79,52.87,52.74,52.77,11635.0,46.7496,46.8204,46.7053,46.7319,11635.0
2020-11-06 13:45:00,52.78,52.8,52.74,52.76,8854.0,46.7407,46.7584,46.7053,46.723,8854.0
2020-11-06 13:50:00,52.77,52.81,52.69,52.79,9089.0,46.7319,46.7673,46.661,46.7496,9089.0
2020-11-06 13:55:00,52.79,52.83,52.67,52.72,20772.0,46.7496,46.785,46.6433,46.6876,20772.0
2020-11-06 14:00:00,52.72,52.75,52.64,52.67,15473.0,46.6876,46.7142,46.6167,46.6433,15473.0
2020-11-06 14:05:00,52.68,52.78,52.68,52.78,13931.0,46.6522,46.7407,46.6522,46.7407,13931.0
2020-11-06 14:10:00,52.77,52.77,52.65,52.67,9491.0,46.7319,46.7319,46.6256,46.6433,9491.0
2020-11-06 14:15:00,52.66,52.68,52.51,52.54,31033.0,46.6345,46.6522,46.5016,46.5282,31033.0
2020-11-06 14:20:00,52.54,52.64,52.52,52.63,14529.0,46.5282,46.6167,46.5105,46.6079,14529.0
2020-11-06 14:25:00,52.62,52.7,52.58,52.67,12333.0,46.599,46.6699,46.5636,46.6433,12333.0
2020-11-06 14:30:00,52.67,52.7,52.63,52.66,14434.0,46.6433,46.6699,46.6079,46.6345,14434.0
2020-11-06 14:35:00,52.63,52.63,52.55,52.56,6376.0,46.6079,46.6079,46.537,46.5459,6376.0
2020-11-06 14:40:00,52.57,52.62,52.52,52.58,9182.0,46.5548,46.599,46.5105,46.5636,9182.0
2020-11-06 14:45:00,52.58,52.68,52.58,52.65,11671.0,46.5636,46.6522,46.5636,46.6256,11671.0
2020-11-06 14:50:00,52.65,52.76,52.65,52.71,12673.0,46.6256,46.723,46.6256,46.6787,12673.0
2020-11-06 14:55:00,52.7,52.75,52.64,52.69,13895.0,46.6699,46.7142,46.6167,46.661,13895.0
2020-11-06 15:00:00,52.67,52.67,52.53,52.6,17275.0,46.6433,46.6433,46.5193,46.5813,17275.0
2020-11-06 15:05:00,52.6,52.6,52.55,52.58,12276.0,46.5813,46.5813,46.537,46.5636,12276.0
2020-11-06 15:10:00,52.57,52.57,52.48,52.52,16590.0,46.5548,46.5548,46.4751,46.5105,16590.0
2020-11-06 15:15:00,52.49,52.54,52.38,52.38,21805.0,46.4839,46.5282,46.3865,46.3865,21805.0
2020-11-06 15:20:00,52.35,52.4,52.24,52.37,23514.0,46.3599,46.4042,46.2625,46.3776,23514.0
2020-11-06 15:25:00,52.38,52.51,52.37,52.51,20053.0,46.3865,46.5016,46.3776,46.5016,20053.0
2020-11-06 15:30:00,52.48,52.58,52.46,52.55,25926.0,46.4751,46.5636,46.4573,46.537,25926.0
2020-11-06 15:35:00,52.54,52.6,52.44,52.45,22079.0,46.5282,46.5813,46.4396,46.4485,22079.0
2020-11-06 15:40:00,52.44,52.62,52.44,52.59,34657.0,46.4396,46.599,46.4396,46.5725,34657.0
2020-11-06 15:45:00,52.6,52.75,52.6,52.73,31832.0,46.5813,46.7142,46.5813,46.6964,31832.0
2020-11-06 15:50:00,52.74,52.78,52.63,52.7,75631.0,46.7053,46.7407,46.6079,46.6699,75631.0
2020-11-06 15:55:00,52.68,52.7,52.56,52.66,176598.0,46.6522,46.6699,46.5459,46.6345,176598.0
2020-11-09 09:30:00,55.5,56.0,54.32,55.76,107361.0,49.1495,49.5923,48.1045,49.3797,107361.0
2020-11-09 09:35:00,55.7,56.3,55.23,55.23,76163.0,49.3266,49.858,48.9104,48.9104,76163.0
2020-11-09 09:40:00,55.3,55.58,55.09,55.33,18871.0,48.9724,49.2203,48.7864,48.9989,18871.0
2020-11-09 09:45:00,55.33,55.41,55.12,55.14,25399.0,48.9989,49.0698,48.813,48.8307,25399.0
2020-11-09 09:50:00,55.21,55.27,54.85,54.88,29012.0,48.8927,48.9458,48.5739,48.6004,29012.0
2020-11-09 09:55:00,54.88,54.96,54.66,54.71,21097.0,48.6004,48.6713,48.4056,48.4499,21097.0
2020-11-09 10:00:00,54.77,54.98,54.72,54.94,21232.0,48.503,48.689,48.4587,48.6536,21232.0
2020-11-09 10:05:00,54.91,54.98,54.35,54.46,28056.0,48.627,48.689,48.1311,48.2285,28056.0
2020-11-09 10:10:00,54.39,54.6,54.06,54.12,21690.0,48.1665,48.3525,47.8743,47.9274,21690.0
2020-11-09 10:15:00,54.07,54.53,54.03,54.5,60547.0,47.8831,48.2905,47.8477,48.2639,60547.0
2020-11-09 10:20:00,54.47,54.53,54.27,54.41,26231.0,48.2373,48.2905,48.0602,48.1842,26231.0
2020-11-09 10:25:00,54.38,54.49,54.26,54.27,18573.0,48.1576,48.2551,48.0514,48.0602,18573.0
2020-11-09 10:30:00,54.28,54.59,54.27,54.59,14030.0,48.0691,48.3436,48.0602,48.3436,14030.0
2020-11-09 10:35:00,54.55,54.75,54.49,54.64,18838.0,48.3082,48.4853,48.2551,48.3879,18838.0
2020-11-09 10:40:00,54.68,55.0,54.68,54.98,22650.0,48.4233,48.7067,48.4233,48.689,22650.0
2020-11-09 10:45:00,54.98,55.06,54.72,54.78,29891.0,48.689,48.7598,48.4587,48.5119,29891.0
2020-11-09 10:50:00,54.8,55.06,54.8,55.01,24178.0,48.5296,48.7598,48.5296,48.7156,24178.0
2020-11-09 10:55:00,55.01,55.07,54.85,55.03,18023.0,48.7156,48.7687,48.5739,48.7333,18023.0
2020-11-09 11:00:00,55.05,55.08,54.81,54.81,16257.0,48.751,48.7775,48.5384,48.5384,16257.0
2020-11-09 11:05:00,54.81,55.3,54.81,55.3,19031.0,48.5384,48.9724,48.5384,48.9724,19031.0
2020-11-09 11:10:00,55.31,55.32,54.9,54.91,25664.0,48.9812,48.9901,48.6181,48.627,25664.0
2020-11-09 11:15:00,54.9,55.06,54.79,54.88,17734.0,48.6181,48.7598,48.5207,48.6004,17734.0
2020-11-09 11:20:00,54.89,55.09,54.88,54.98,14087.0,48.6093,48.7864,48.6004,48.689,14087.0
2020-11-09 11:25:00,54.95,55.07,54.69,55.04,39124.0,48.6624,48.7687,48.4322,48.7421,39124.0
2020-11-09 11:30:00,55.06,55.13,54.83,54.85,26549.0,48.7598,48.8218,48.5562,48.5739,26549.0
2020-11-09 11:35:00,54.85,55.01,54.78,54.82,17971.0,48.5739,48.7156,48.5119,48.5473,17971.0
2020-11-09 11:40:00,54.82,54.93,54.7,54.92,21074.0,48.5473,48.6447,48.441,48.6359,21074.0
2020-11-09 11:45:00,54.89,54.89,54.6,54.77,8212.0,48.6093,48.6093,48.3525,48.503,8212.0
2020-11-09 11:50:00,54.76,54.86,54.64,54.8,17214.0,48.4942,48.5827,48.3879,48.5296,17214.0
2020-11-09 11:55:00,54.85,54.93,54.79,54.84,11360.0,48.5739,48.6447,48.5207,48.565,11360.0
2020-11-09 12:00:00,54.85,54.9,54.7,54.89,10883.0,48.5739,48.6181,48.441,48.6093,10883.0
2020-11-09 12:05:00,54.87,54.99,54.77,54.98,13316.0,48.5916,48.6978,48.503,48.689,13316.0
2020-11-09 12:10:00,54.95,55.02,54.85,54.98,15388.0,48.6624,48.7244,48.5739,48.689,15388.0
2020-11-09 12:15:00,55.0,55.2,55.0,55.2,14228.0,48.7067,48.8838,48.7067,48.8838,14228.0
2020-11-09 12:20:00,55.22,55.26,55.2,55.26,8122.0,48.9015,48.937,48.8838,48.937,8122.0
2020-11-09 12:25:00,55.27,55.36,55.13,55.17,20177.0,48.9458,49.0255,48.8218,48.8573,20177.0
2020-11-09 12:30:00,55.2,55.32,55.17,55.32,22027.0,48.8838,48.9901,48.8573,48.9901,22027.0
2020-11-09 12:35:00,55.31,55.52,55.31,55.49,23509.0,48.9812,49.1672,48.9812,49.1406,23509.0
2020-11-09 12:40:00,55.5,55.53,55.46,55.51,8434.0,49.1495,49.1761,49.1141,49.1583,8434.0
2020-11-09 12:45:00,55.51,55.66,55.42,55.52,22659.0,49.1583,49.2912,49.0786,49.1672,22659.0
2020-11-09 12:50:00,55.53,55.62,55.52,55.56,12212.0,49.1761,49.2558,49.1672,49.2026,12212.0
2020-11-09 12:55:00,55.58,55.72,55.56,55.65,6789.0,49.2203,49.3443,49.2026,49.2823,6789.0
2020-11-09 13:00:00,55.62,55.7,55.57,55.62,9761.0,49.2558,49.3266,49.2115,49.2558,9761.0
2020-11-09 13:05:00,55.64,55.81,55.63,55.73,12738.0,49.2735,49.424,49.2646,49.3532,12738.0
2020-11-09 13:10:00,55.7,55.71,55.41,55.51,12893.0,49.3266,49.3355,49.0698,49.1583,12893.0
2020-11-09 13:15:00,55.53,55.83,55.53,55.78,18816.0,49.1761,49.4417,49.1761,49.3975,18816.0
2020-11-09 13:20:00,55.78,55.78,55.58,55.63,23920.0,49.3975,49.3975,49.2203,49.2646,23920.0
2020-11-09 13:25:00,55.66,55.73,55.59,55.67,21436.0,49.2912,49.3532,49.2292,49.3,21436.0
2020-11-09 13:30:00,55.69,55.78,55.66,55.7,7380.0,49.3178,49.3975,49.2912,49.3266,7380.0
2020-11-09 13:35:00,55.7,55.85,55.63,55.66,25680.0,49.3266,49.4594,49.2646,49.2912,25680.0
2020-11-09 13:40:00,55.66,55.85,55.66,55.76,19843.0,49.2912,49.4594,49.2912,49.3797,19843.0
2020-11-09 13:45:00,55.76,55.91,55.76,55.85,13532.0,49.3797,49.5126,49.3797,49.4594,13532.0
2020-11-09 13:50:00,55.86,55.96,55.72,55.87,22258.0,49.4683,49.5569,49.3443,49.4772,22258.0
2020-11-09 13:55:00,55.88,56.07,55.85,56.06,25657.0,49.486,49.6543,49.4594,49.6454,25657.0
2020-11-09 14:00:00,56.06,56.11,55.95,55.98,16563.0,49.6454,49.6897,49.548,49.5746,16563.0
2020-11-09 14:05:00,55.98,56.09,55.95,56.0,19299.0,49.5746,49.672,49.548,49.5923,19299.0
2020-11-09 14:10:00,56.0,56.04,55.89,55.97,17833.0,49.5923,49.6277,49.4949,49.5657,17833.0
2020-11-09 14:15:00,55.95,56.0,55.88,55.94,15525.0,49.548,49.5923,49.486,49.5391,15525.0
2020-11-09 14:20:00,55.93,55.94,55.83,55.91,27892.0,49.5303,49.5391,49.4417,49.5126,27892.0
2020-11-09 14:25:00,55.89,55.95,55.82,55.87,18238.0,49.4949,49.548,49.4329,49.4772,18238.0
2020-11-09 14:30:00,55.87,56.03,55.85,56.03,12240.0,49.4772,49.6188,49.4594,49.6188,12240.0
2020-11-09 14:35:00,56.05,56.22,56.0,56.16,21676.0,49.6366,49.7871,49.5923,49.734,21676.0
2020-11-09 14:40:00,56.18,56.2,56.05,56.13,14987.0,49.7517,49.7694,49.6366,49.7074,14987.0
2020-11-09 14:45:00,56.12,56.12,55.96,56.06,16388.0,49.6985,49.6985,49.5569,49.6454,16388.0
2020-11-09 14:50:00,56.06,56.1,56.0,56.07,13910.0,49.6454,49.6808,49.5923,49.6543,13910.0
2020-11-09 14:55:00,56.09,56.11,55.97,56.05,15258.0,49.672,49.6897,49.5657,49.6366,15258.0
2020-11-09 15:00:00,56.05,56.08,55.97,56.02,18241.0,49.6366,49.6631,49.5657,49.61,18241.0
2020-11-09 15:05:00,56.02,56.02,55.87,55.97,14498.0,49.61,49.61,49.4772,49.5657,14498.0
2020-11-09 15:10:00,55.98,56.01,55.89,55.91,17762.0,49.5746,49.6011,49.4949,49.5126,17762.0
2020-11-09 15:15:00,55.94,56.09,55.86,55.86,66153.0,49.5391,49.672,49.4683,49.4683,66153.0
2020-11-09 15:20:00,55.87,55.91,55.77,55.84,14773.0,49.4772,49.5126,49.3886,49.4506,14773.0
2020-11-09 15:25:00,55.83,55.83,55.67,55.7,17241.0,49.4417,49.4417,49.3,49.3266,17241.0
2020-11-09 15:30:00,55.69,55.88,55.69,55.82,35793.0,49.3178,49.486,49.3178,49.4329,35793.0
2020-11-09 15:35:00,55.83,56.08,55.82,56.08,44619.0,49.4417,49.6631,49.4329,49.6631,44619.0
2020-11-09 15:40:00,56.07,56.07,55.9,55.97,66594.0,49.6543,49.6543,49.5037,49.5657,66594.0
2020-11-09 15:45:00,55.98,55.98,55.83,55.86,57232.0,49.5746,49.5746,49.4417,49.4683,57232.0
2020-11-09 15:50:00,55.85,55.86,55.56,55.65,120575.0,49.4594,49.4683,49.2026,49.2823,120575.0
2020-11-09 15:55:00,55.66,55.66,55.38,55.43,183479.0,49.2912,49.2912,49.0432,49.0875,183479.0
2020-11-10 09:30:00,55.53,55.76,55.21,55.57,63849.0,49.1761,49.3797,48.8927,49.2115,63849.0
2020-11-10 09:35:00,55.56,55.91,55.48,55.82,32615.0,49.2026,49.5126,49.1318,49.4329,32615.0
2020-11-10 09:40:00,55.85,56.01,55.68,55.91,28716.0,49.4594,49.6011,49.3089,49.5126,28716.0
2020-11-10 09:45:00,55.9,56.19,55.9,56.05,60652.0,49.5037,49.7605,49.5037,49.6366,60652.0
2020-11-10 09:50:00,56.07,56.46,56.05,56.45,47634.0,49.6543,49.9996,49.6366,49.9908,47634.0
2020-11-10 09:55:00,56.48,56.87,56.46,56.83,39856.0,50.0174,50.3627,49.9996,50.3273,39856.0
2020-11-10 10:00:00,56.82,56.99,56.66,56.99,43275.0,50.3185,50.469,50.1768,50.469,43275.0
2020-11-10 10:05:00,56.93,56.97,56.73,56.81,37080.0,50.4159,50.4513,50.2388,50.3096,37080.0
2020-11-10 10:10:00,56.85,56.91,56.72,56.8,22409.0,50.345,50.3982,50.2299,50.3007,22409.0
2020-11-10 10:15:00,56.77,57.03,56.69,57.0,23544.0,50.2742,50.5044,50.2033,50.4779,23544.0
2020-11-10 10:20:00,57.0,57.07,56.72,56.88,31195.0,50.4779,50.5398,50.2299,50.3716,31195.0
2020-11-10 10:25:00,56.86,57.09,56.83,57.02,17808.0,50.3539,50.5576,50.3273,50.4956,17808.0
2020-11-10 10:30:00,57.03,57.05,56.84,56.98,23582.0,50.5044,50.5221,50.3362,50.4601,23582.0
2020-11-10 10:35:00,56.94,56.96,56.61,56.76,39227.0,50.4247,50.4424,50.1325,50.2653,39227.0
2020-11-10 10:40:00,56.79,56.89,56.75,56.8,31265.0,50.2919,50.3804,50.2565,50.3007,31265.0
2020-11-10 10:45:00,56.82,56.98,56.73,56.94,24560.0,50.3185,50.4601,50.2388,50.4247,24560.0
2020-11-10 10:50:00,56.94,56.96,56.5,56.52,35492.0,50.4247,50.4424,50.0351,50.0528,35492.0
2020-11-10 10:55:00,56.52,56.88,56.51,56.82,54557.0,50.0528,50.3716,50.0439,50.3185,54557.0
2020-11-10 11:00:00,56.79,57.03,56.75,57.03,52898.0,50.2919,50.5044,50.2565,50.5044,52898.0
2020-11-10 11:05:00,57.01,57.04,56.82,56.93,19806.0,50.4867,50.5133,50.3185,50.4159,19806.0
2020-11-10 11:10:00,56.9,57.14,56.9,57.12,38488.0,50.3893,50.6018,50.3893,50.5841,38488.0
2020-11-10 11:15:00,57.13,57.21,56.78,56.84,21707.0,50.593,50.6638,50.283,50.3362,21707.0
2020-11-10 11:20:00,56.83,56.85,56.7,56.83,20683.0,50.3273,50.345,50.2122,50.3273,20683.0
2020-11-10 11:25:00,56.82,57.06,56.78,57.04,18599.0,50.3185,50.531,50.283,50.5133,18599.0
2020-11-10 11:30:00,57.04,57.04,56.88,56.91,19493.0,50.5133,50.5133,50.3716,50.3982,19493.0
2020-11-10 11:35:00,56.92,56.95,56.89,56.9,30784.0,50.407,50.4336,50.3804,50.3893,30784.0
2020-11-10 11:40:00,56.9,56.92,56.7,56.73,21680.0,50.3893,50.407,50.2122,50.2388,21680.0
2020-11-10 11:45:00,56.75,56.84,56.63,56.75,29804.0,50.2565,50.3362,50.1502,50.2565,29804.0
2020-11-10 11:50:00,56.75,56.86,56.74,56.83,24462.0,50.2565,50.3539,50.2476,50.3273,24462.0
2020-11-10 11:55:00,56.84,56.97,56.84,56.95,35487.0,50.3362,50.4513,50.3362,50.4336,35487.0
2020-11-10 12:00:00,56.95,57.19,56.95,57.15,11659.0,50.4336,50.6461,50.4336,50.6107,11659.0
2020-11-10 12:05:00,57.13,57.2,57.06,57.08,11506.0,50.593,50.655,50.531,50.5487,11506.0
2020-11-10 12:10:00,57.05,57.16,57.05,57.13,8529.0,50.5221,50.6195,50.5221,50.593,8529.0
2020-11-10 12:15:00,57.12,57.17,57.02,57.02,18817.0,50.5841,50.6284,50.4956,50.4956,18817.0
2020-11-10 12:20:00,57.03,57.07,56.91,57.01,30246.0,50.5044,50.5398,50.3982,50.4867,30246.0
2020-11-10 12:25:00,56.98,57.0,56.9,56.92,8680.0,50.4601,50.4779,50.3893,50.407,8680.0
2020-11-10 12:30:00,56.92,56.93,56.83,56.88,17081.0,50.407,50.4159,50.3273,50.3716,17081.0
2020-11-10 12:35:00,56.85,56.95,56.84,56.93,24485.0,50.345,50.4336,50.3362,50.4159,24485.0
2020-11-10 12:40:00,56.92,57.01,56.88,56.98,11964.0,50.407,50.4867,50.3716,50.4601,11964.0
2020-11-10 12:45:00,57.0,57.02,56.96,57.0,17916.0,50.4779,50.4956,50.4424,50.4779,17916.0
2020-11-10 12:50:00,56.97,57.06,56.97,57.01,17473.0,50.4513,50.531,50.4513,50.4867,17473.0
2020-11-10 12:55:00,57.02,57.03,56.97,57.0,15283.0,50.4956,50.5044,50.4513,50.4779,15283.0
2020-11-10 13:00:00,57.0,57.04,56.97,57.01,17236.0,50.4779,50.5133,50.4513,50.4867,17236.0
2020-11-10 13:05:00,57.03,57.17,57.01,57.08,27205.0,50.5044,50.6284,50.4867,50.5487,27205.0
2020-11-10 13:10:00,57.1,57.19,57.01,57.09,25614.0,50.5664,50.6461,50.4867,50.5576,25614.0
2020-11-10 13:15:00,57.09,57.21,57.09,57.2,13772.0,50.5576,50.6638,50.5576,50.655,13772.0
2020-11-10 13:20:00,57.2,57.28,57.17,57.19,14995.0,50.655,50.7258,50.6284,50.6461,14995.0
2020-11-10 13:25:00,57.2,57.24,57.03,57.11,26334.0,50.655,50.6904,50.5044,50.5753,26334.0
2020-11-10 13:30:00,57.12,57.2,57.05,57.1,20068.0,50.5841,50.655,50.5221,50.5664,20068.0
2020-11-10 13:35:00,57.11,57.24,57.11,57.24,12650.0,50.5753,50.6904,50.5753,50.6904,12650.0
2020-11-10 13:40:00,57.23,57.35,57.19,57.35,24230.0,50.6815,50.7878,50.6461,50.7878,24230.0
2020-11-10 13:45:00,57.36,57.51,57.35,57.5,22160.0,50.7967,50.9295,50.7878,50.9206,22160.0
2020-11-10 13:50:00,57.47,57.57,57.44,57.54,19605.0,50.8941,50.9826,50.8675,50.9561,19605.0
2020-11-10 13:55:00,57.53,57.66,57.53,57.54,17861.0,50.9472,51.0623,50.9472,50.9561,17861.0
2020-11-10 14:00:00,57.53,57.59,57.47,57.59,15696.0,50.9472,51.0003,50.8941,51.0003,15696.0
2020-11-10 14:05:00,57.59,57.75,57.59,57.73,55605.0,51.0003,51.142,51.0003,51.1243,55605.0
2020-11-10 14:10:00,57.73,57.75,57.59,57.59,23174.0,51.1243,51.142,51.0003,51.0003,23174.0
2020-11-10 14:15:00,57.59,57.7,57.58,57.7,14834.0,51.0003,51.0978,50.9915,51.0978,14834.0
2020-11-10 14:20:00,57.71,57.79,57.66,57.68,25106.0,51.1066,51.1775,51.0623,51.08,25106.0
2020-11-10 14:25:00,57.69,57.73,57.45,57.5,34947.0,51.0889,51.1243,50.8764,50.9206,34947.0
2020-11-10 14:30:00,57.48,57.57,57.48,57.55,15994.0,50.9029,50.9826,50.9029,50.9649,15994.0
2020-11-10 14:35:00,57.55,57.66,57.49,57.63,18678.0,50.9649,51.0623,50.9118,51.0358,18678.0
2020-11-10 14:40:00,57.62,57.67,57.55,57.64,34926.0,51.0269,51.0712,50.9649,51.0446,34926.0
2020-11-10 14:45:00,57.64,57.69,57.57,57.62,16247.0,51.0446,51.0889,50.9826,51.0269,16247.0
2020-11-10 14:50:00,57.62,57.77,57.61,57.72,27897.0,51.0269,51.1598,51.0181,51.1155,27897.0
2020-11-10 14:55:00,57.73,57.77,57.66,57.67,26909.0,51.1243,51.1598,51.0623,51.0712,26909.0
2020-11-10 15:00:00,57.67,57.72,57.61,57.63,29191.0,51.0712,51.1155,51.0181,51.0358,29191.0
2020-11-10 15:05:00,57.64,57.67,57.58,57.64,76952.0,51.0446,51.0712,50.9915,51.0446,76952.0
2020-11-10 15:10:00,57.64,57.68,57.56,57.57,60516.0,51.0446,51.08,50.9738,50.9826,60516.0
2020-11-10 15:15:00,57.59,57.82,57.59,57.75,55589.0,51.0003,51.204,51.0003,51.142,55589.0
2020-11-10 15:20:00,57.76,57.83,57.73,57.75,24655.0,51.1509,51.2129,51.1243,51.142,24655.0
2020-11-10 15:25:00,57.75,57.78,57.71,57.76,18255.0,51.142,51.1686,51.1066,51.1509,18255.0
2020-11-10 15:30:00,57.77,57.77,57.62,57.7,32324.0,51.1598,51.1598,51.0269,51.0978,32324.0
2020-11-10 15:35:00,57.7,57.75,57.57,57.58,41172.0,51.0978,51.142,50.9826,50.9915,41172.0
2020-11-10 15:40:00,57.58,57.62,57.45,57.45,72250.0,50.9915,51.0269,50.8764,50.8764,72250.0
2020-11-10 15:45:00,57.47,57.54,57.34,57.35,66138.0,50.8941,50.9561,50.779,50.7878,66138.0
2020-11-10 15:50:00,57.37,57.5,57.34,57.44,97840.0,50.8055,50.9206,50.779,50.8675,97840.0
2020-11-10 15:55:00,57.44,57.49,57.36,57.37,204727.0,50.8675,50.9118,50.7967,50.8055,204727.0
2020-11-11 09:30:00,57.54,57.69,57.03,57.16,53677.0,50.9561,51.0889,50.5044,50.6195,53677.0
2020-11-11 09:35:00,57.17,57.3,57.07,57.19,28501.0,50.6284,50.7435,50.5398,50.6461,28501.0
2020-11-11 09:40:00,57.16,57.19,56.7,56.72,13508.0,50.6195,50.6461,50.2122,50.2299,13508.0
2020-11-11 09:45:00,56.67,56.73,56.49,56.61,18622.0,50.1856,50.2388,50.0262,50.1325,18622.0
2020-11-11 09:50:00,56.62,56.72,56.39,56.46,15730.0,50.1413,50.2299,49.9377,49.9996,15730.0
2020-11-11 09:55:00,56.46,56.53,56.25,56.38,20175.0,49.9996,50.0616,49.8137,49.9288,20175.0
2020-11-11 10:00:00,56.42,56.52,56.23,56.46,24295.0,49.9642,50.0528,49.796,49.9996,24295.0
2020-11-11 10:05:00,56.47,56.48,56.37,56.41,16603.0,50.0085,50.0174,49.9199,49.9554,16603.0
2020-11-11 10:10:00,56.38,56.48,56.28,56.28,16659.0,49.9288,50.0174,49.8402,49.8402,16659.0
2020-11-11 10:15:00,56.3,56.36,56.23,56.28,13370.0,49.858,49.9111,49.796,49.8402,13370.0
2020-11-11 10:20:00,56.26,56.33,56.04,56.1,23040.0,49.8225,49.8845,49.6277,49.6808,23040.0
2020-11-11 10:25:00,56.12,56.27,56.11,56.24,13886.0,49.6985,49.8314,49.6897,49.8048,13886.0
2020-11-11 10:30:00,56.26,56.36,56.22,56.35,10441.0,49.8225,49.9111,49.7871,49.9022,10441.0
2020-11-11 10:35:00,56.37,56.49,56.33,56.45,11288.0,49.9199,50.0262,49.8845,49.9908,11288.0
2020-11-11 10:40:00,56.45,56.63,56.41,56.63,9092.0,49.9908,50.1502,49.9554,50.1502,9092.0
2020-11-11 10:45:00,56.63,56.66,56.54,56.6,9769.0,50.1502,50.1768,50.0705,50.1236,9769.0
2020-11-11 10:50:00,56.62,56.88,56.59,56.8,20528.0,50.1413,50.3716,50.1148,50.3007,20528.0
2020-11-11 10:55:00,56.79,56.81,56.69,56.73,9242.0,50.2919,50.3096,50.2033,50.2388,9242.0
2020-11-11 11:00:00,56.73,56.73,56.54,56.59,15130.0,50.2388,50.2388,50.0705,50.1148,15130.0
2020-11-11 11:05:00,56.58,56.62,56.38,56.41,15203.0,50.1059,50.1413,49.9288,49.9554,15203.0
2020-11-11 11:10:00,56.38,56.48,56.34,56.42,10064.0,49.9288,50.0174,49.8934,49.9642,10064.0
2020-11-11 11:15:00,56.44,56.53,56.4,56.52,13953.0,49.9819,50.0616,49.9465,50.0528,13953.0
2020-11-11 11:20:00,56.53,56.54,56.38,56.39,19207.0,50.0616,50.0705,49.9288,49.9377,19207.0
2020-11-11 11:25:00,56.38,56.42,56.29,56.4,9777.0,49.9288,49.9642,49.8491,49.9465,9777.0
2020-11-11 11:30:00,56.43,56.44,56.22,56.32,20162.0,49.9731,49.9819,49.7871,49.8757,20162.0
2020-11-11 11:35:00,56.32,56.57,56.29,56.48,17529.0,49.8757,50.0971,49.8491,50.0174,17529.0
2020-11-11 11:40:00,56.5,56.63,56.5,56.57,11884.0,50.0351,50.1502,50.0351,50.0971,11884.0
2020-11-11 11:45:00,56.6,56.69,56.58,56.65,7196.0,50.1236,50.2033,50.1059,50.1679,7196.0
2020-11-11 11:50:00,56.61,56.68,56.56,56.68,10572.0,50.1325,50.1945,50.0882,50.1945,10572.0
2020-11-11 11:55:00,56.67,56.69,56.63,56.65,6523.0,50.1856,50.2033,50.1502,50.1679,6523.0
2020-11-11 12:00:00,56.64,56.71,56.62,56.7,10351.0,50.159,50.221,50.1413,50.2122,10351.0
2020-11-11 12:05:00,56.7,56.74,56.49,56.52,13232.0,50.2122,50.2476,50.0262,50.0528,13232.0
2020-11-11 12:10:00,56.51,56.56,56.4,56.47,22467.0,50.0439,50.0882,49.9465,50.0085,22467.0
2020-11-11 12:15:00,56.49,56.55,56.47,56.53,8879.0,50.0262,50.0793,50.0085,50.0616,8879.0
2020-11-11 12:20:00,56.53,56.56,56.47,56.51,6653.0,50.0616,50.0882,50.0085,50.0439,6653.0
2020-11-11 12:25:00,56.52,56.65,56.52,56.65,8324.0,50.0528,50.1679,50.0528,50.1679,8324.0
2020-11-11 12:30:00,56.69,56.72,56.68,56.69,7379.0,50.2033,50.2299,50.1945,50.2033,7379.0
2020-11-11 12:35:00,56.7,56.77,56.64,56.66,8703.0,50.2122,50.2742,50.159,50.1768,8703.0
2020-11-11 12:40:00,56.64,56.75,56.64,56.71,15843.0,50.159,50.2565,50.159,50.221,15843.0
2020-11-11 12:45:00,56.68,56.68,56.55,56.58,7372.0,50.1945,50.1945,50.0793,50.1059,7372.0
2020-11-11 12:50:00,56.58,56.65,56.57,56.64,8858.0,50.1059,50.1679,50.0971,50.159,8858.0
2020-11-11 12:55:00,56.62,56.62,56.48,56.49,17602.0,50.1413,50.1413,50.0174,50.0262,17602.0
2020-11-11 13:00:00,56.51,56.57,56.47,56.48,15751.0,50.0439,50.0971,50.0085,50.0174,15751.0
2020-11-11 13:05:00,56.48,56.48,56.35,56.39,10677.0,50.0174,50.0174,49.9022,49.9377,10677.0
2020-11-11 13:10:00,56.38,56.38,56.26,56.26,8275.0,49.9288,49.9288,49.8225,49.8225,8275.0
2020-11-11 13:15:00,56.26,56.35,56.23,56.23,15442.0,49.8225,49.9022,49.796,49.796,15442.0
2020-11-11 13:20:00,56.21,56.36,56.21,56.35,13277.0,49.7783,49.9111,49.7783,49.9022,13277.0
2020-11-11 13:25:00,56.33,56.33,56.13,56.14,8341.0,49.8845,49.8845,49.7074,49.7163,8341.0
2020-11-11 13:30:00,56.17,56.18,56.07,56.17,10855.0,49.7428,49.7517,49.6543,49.7428,10855.0
2020-11-11 13:35:00,56.17,56.23,56.07,56.1,13092.0,49.7428,49.796,49.6543,49.6808,13092.0
2020-11-11 13:40:00,56.09,56.14,55.94,56.04,14100.0,49.672,49.7163,49.5391,49.6277,14100.0
2020-11-11 13:45:00,56.04,56.11,56.02,56.08,8782.0,49.6277,49.6897,49.61,49.6631,8782.0
2020-11-11 13:50:00,56.03,56.03,55.9,55.91,7104.0,49.6188,49.6188,49.5037,49.5126,7104.0
2020-11-11 13:55:00,55.92,56.0,55.89,55.92,8797.0,49.5214,49.5923,49.4949,49.5214,8797.0
2020-11-11 14:00:00,55.94,56.04,55.92,56.03,11882.0,49.5391,49.6277,49.5214,49.6188,11882.0
2020-11-11 14:05:00,56.01,56.09,56.0,56.0,4384.0,49.6011,49.672,49.5923,49.5923,4384.0
2020-11-11 14:10:00,56.01,56.08,55.99,56.04,11430.0,49.6011,49.6631,49.5834,49.6277,11430.0
2020-11-11 14:15:00,56.03,56.14,55.92,56.14,98356.0,49.6188,49.7163,49.5214,49.7163,98356.0
2020-11-11 14:20:00,56.15,56.17,55.88,56.01,39295.0,49.7251,49.7428,49.486,49.6011,39295.0
2020-11-11 14:25:00,56.01,56.04,55.93,55.94,10216.0,49.6011,49.6277,49.5303,49.5391,10216.0
2020-11-11 14:30:00,55.95,56.1,55.94,56.04,8144.0,49.548,49.6808,49.5391,49.6277,8144.0
2020-11-11 14:35:00,56.02,56.09,55.97,56.03,17934.0,49.61,49.672,49.5657,49.6188,17934.0
2020-11-11 14:40:00,56.02,56.2,55.98,56.2,9342.0,49.61,49.7694,49.5746,49.7694,9342.0
2020-11-11 14:45:00,56.17,56.2,56.1,56.15,20753.0,49.7428,49.7694,49.6808,49.7251,20753.0
2020-11-11 14:50:00,56.14,56.16,56.09,56.16,18754.0,49.7163,49.734,49.672,49.734,18754.0
2020-11-11 14:55:00,56.14,56.22,56.12,56.13,9841.0,49.7163,49.7871,49.6985,49.7074,9841.0
2020-11-11 15:00:00,56.11,56.12,56.02,56.02,12437.0,49.6897,49.6985,49.61,49.61,12437.0
2020-11-11 15:05:00,56.02,56.15,55.97,56.15,12687.0,49.61,49.7251,49.5657,49.7251,12687.0
2020-11-11 15:10:00,56.15,56.25,56.12,56.23,9424.0,49.7251,49.8137,49.6985,49.796,9424.0
2020-11-11 15:15:00,56.24,56.27,56.21,56.23,14553.0,49.8048,49.8314,49.7783,49.796,14553.0
2020-11-11 15:20:00,56.22,56.27,56.13,56.27,15729.0,49.7871,49.8314,49.7074,49.8314,15729.0
2020-11-11 15:25:00,56.27,56.3,56.11,56.12,17530.0,49.8314,49.858,49.6897,49.6985,17530.0
2020-11-11 15:30:00,56.11,56.19,56.06,56.14,20777.0,49.6897,49.7605,49.6454,49.7163,20777.0
2020-11-11 15:35:00,56.14,56.14,56.07,56.07,19363.0,49.7163,49.7163,49.6543,49.6543,19363.0
2020-11-11 15:40:00,56.05,56.2,56.04,56.18,29546.0,49.6366,49.7694,49.6277,49.7517,29546.0
2020-11-11 15:45:00,56.15,56.33,56.15,56.28,32122.0,49.7251,49.8845,49.7251,49.8402,32122.0
2020-11-11 15:50:00,56.28,56.31,56.18,56.24,44467.0,49.8402,49.8668,49.7517,49.8048,44467.0
2020-11-11 15:55:00,56.25,56.25,56.16,56.23,110281.0,49.8137,49.8137,49.734,49.796,110281.0
2020-11-12 09:30:00,55.64,55.7,55.2,55.52,31394.0,49.2735,49.3266,48.8838,49.1672,31394.0
2020-11-12 09:35:00,55.56,55.74,55.41,55.51,11067.0,49.2026,49.362,49.0698,49.1583,11067.0
2020-11-12 09:40:00,55.53,55.56,55.35,55.42,18864.0,49.1761,49.2026,49.0167,49.0786,18864.0
2020-11-12 09:45:00,55.43,55.81,55.42,55.56,19104.0,49.0875,49.424,49.0786,49.2026,19104.0
2020-11-12 09:50:00,55.54,55.69,55.46,55.63,12507.0,49.1849,49.3178,49.1141,49.2646,12507.0
2020-11-12 09:55:00,55.62,55.82,55.49,55.82,13211.0,49.2558,49.4329,49.1406,49.4329,13211.0
2020-11-12 10:00:00,55.8,55.96,55.78,55.96,29028.0,49.4152,49.5569,49.3975,49.5569,29028.0
2020-11-12 10:05:00,55.96,56.29,55.9,56.27,20914.0,49.5569,49.8491,49.5037,49.8314,20914.0
2020-11-12 10:10:00,56.27,56.41,56.21,56.41,19638.0,49.8314,49.9554,49.7783,49.9554,19638.0
2020-11-12 10:15:00,56.41,56.49,56.36,56.4,10807.0,49.9554,50.0262,49.9111,49.9465,10807.0
2020-11-12 10:20:00,56.41,56.42,56.16,56.16,6796.0,49.9554,49.9642,49.734,49.734,6796.0
2020-11-12 10:25:00,56.18,56.27,56.08,56.09,10867.0,49.7517,49.8314,49.6631,49.672,10867.0
2020-11-12 10:30:00,56.09,56.17,56.09,56.12,9662.0,49.672,49.7428,49.672,49.6985,9662.0
2020-11-12 10:35:00,56.12,56.17,56.04,56.08,9865.0,49.6985,49.7428,49.6277,49.6631,9865.0
2020-11-12 10:40:00,56.08,56.25,56.03,56.24,8055.0,49.6631,49.8137,49.6188,49.8048,8055.0
2020-11-12 10:45:00,56.26,56.29,56.21,56.27,5636.0,49.8225,49.8491,49.7783,49.8314,5636.0
2020-11-12 10:50:00,56.28,56.4,56.22,56.4,9046.0,49.8402,49.9465,49.7871,49.9465,9046.0
2020-11-12 10:55:00,56.4,56.47,56.33,56.33,12716.0,49.9465,50.0085,49.8845,49.8845,12716.0
2020-11-12 11:00:00,56.33,56.34,56.14,56.3,10090.0,49.8845,49.8934,49.7163,49.858,10090.0
2020-11-12 11:05:00,56.29,56.37,56.26,56.34,15511.0,49.8491,49.9199,49.8225,49.8934,15511.0
2020-11-12 11:10:00,56.32,56.39,56.29,56.39,8107.0,49.8757,49.9377,49.8491,49.9377,8107.0
2020-11-12 11:15:00,56.39,56.41,56.3,56.3,18502.0,49.9377,49.9554,49.858,49.858,18502.0
2020-11-12 11:20:00,56.3,56.31,56.22,56.27,7500.0,49.858,49.8668,49.7871,49.8314,7500.0
2020-11-12 11:25:00,56.29,56.29,56.21,56.22,7733.0,49.8491,49.8491,49.7783,49.7871,7733.0
2020-11-12 11:30:00,56.23,56.24,56.17,56.19,10807.0,49.796,49.8048,49.7428,49.7605,10807.0
2020-11-12 11:35:00,56.19,56.19,56.08,56.09,5469.0,49.7605,49.7605,49.6631,49.672,5469.0
2020-11-12 11:40:00,56.07,56.07,55.97,55.98,9659.0,49.6543,49.6543,49.5657,49.5746,9659.0
2020-11-12 11:45:00,55.99,56.07,55.99,56.03,12023.0,49.5834,49.6543,49.5834,49.6188,12023.0
2020-11-12 11:50:00,56.01,56.14,55.99,56.1,8764.0,49.6011,49.7163,49.5834,49.6808,8764.0
2020-11-12 11:55:00,56.08,56.08,55.98,56.06,6797.0,49.6631,49.6631,49.5746,49.6454,6797.0
2020-11-12 12:00:00,56.08,56.15,56.03,56.13,15353.0,49.6631,49.7251,49.6188,49.7074,15353.0
2020-11-12 12:05:00,56.13,56.15,56.09,56.14,10525.0,49.7074,49.7251,49.672,49.7163,10525.0
2020-11-12 12:10:00,56.12,56.13,56.0,56.06,9058.0,49.6985,49.7074,49.5923,49.6454,9058.0
2020-11-12 12:15:00,56.05,56.05,55.92,55.92,11976.0,49.6366,49.6366,49.5214,49.5214,11976.0
2020-11-12 12:20:00,55.91,55.92,55.74,55.79,24593.0,49.5126,49.5214,49.362,49.4063,24593.0
2020-11-12 12:25:00,55.76,55.78,55.66,55.73,25118.0,49.3797,49.3975,49.2912,49.3532,25118.0
2020-11-12 12:30:00,55.72,55.75,55.61,55.7,28460.0,49.3443,49.3709,49.2469,49.3266,28460.0
2020-11-12 12:35:00,55.7,55.85,55.68,55.81,13079.0,49.3266,49.4594,49.3089,49.424,13079.0
2020-11-12 12:40:00,55.77,55.77,55.63,55.67,6371.0,49.3886,49.3886,49.2646,49.3,6371.0
2020-11-12 12:45:00,55.69,55.75,55.63,55.63,9080.0,49.3178,49.3709,49.2646,49.2646,9080.0
2020-11-12 12:50:00,55.62,55.8,55.59,55.8,8462.0,49.2558,49.4152,49.2292,49.4152,8462.0
2020-11-12 12:55:00,55.78,55.82,55.7,55.74,9246.0,49.3975,49.4329,49.3266,49.362,9246.0
2020-11-12 13:00:00,55.73,55.76,55.67,55.69,7405.0,49.3532,49.3797,49.3,49.3178,7405.0
2020-11-12 13:05:00,55.7,55.73,55.56,55.61,8056.0,49.3266,49.3532,49.2026,49.2469,8056.0
2020-11-12 13:10:00,55.62,55.64,55.41,55.56,8239.0,49.2558,49.2735,49.0698,49.2026,8239.0
2020-11-12 13:15:00,55.54,55.55,55.41,55.45,9008.0,49.1849,49.1938,49.0698,49.1052,9008.0
2020-11-12 13:20:00,55.46,55.56,55.44,55.46,10583.0,49.1141,49.2026,49.0964,49.1141,10583.0
2020-11-12 13:25:00,55.47,55.55,55.45,55.53,7119.0,49.1229,49.1938,49.1052,49.1761,7119.0
2020-11-12 13:30:00,55.54,55.67,55.51,55.64,4549.0,49.1849,49.3,49.1583,49.2735,4549.0
2020-11-12 13:35:00,55.63,55.74,55.57,55.68,9501.0,49.2646,49.362,49.2115,49.3089,9501.0
2020-11-12 13:40:00,55.66,55.71,55.6,55.69,9741.0,49.2912,49.3355,49.238,49.3178,9741.0
2020-11-12 13:45:00,55.66,55.72,55.62,55.7,12250.0,49.2912,49.3443,49.2558,49.3266,12250.0
2020-11-12 13:50:00,55.69,55.81,55.68,55.76,9411.0,49.3178,49.424,49.3089,49.3797,9411.0
2020-11-12 13:55:00,55.76,55.79,55.74,55.79,5495.0,49.3797,49.4063,49.362,49.4063,5495.0
2020-11-12 14:00:00,55.8,55.88,55.78,55.81,11292.0,49.4152,49.486,49.3975,49.424,11292.0
2020-11-12 14:05:00,55.83,55.84,55.65,55.66,10115.0,49.4417,49.4506,49.2823,49.2912,10115.0
2020-11-12 14:10:00,55.68,55.7,55.6,55.63,8355.0,49.3089,49.3266,49.238,49.2646,8355.0
2020-11-12 14:15:00,55.61,55.68,55.58,55.65,14487.0,49.2469,49.3089,49.2203,49.2823,14487.0
2020-11-12 14:20:00,55.67,55.77,55.64,55.72,9834.0,49.3,49.3886,49.2735,49.3443,9834.0
2020-11-12 14:25:00,55.73,55.78,55.7,55.78,9784.0,49.3532,49.3975,49.3266,49.3975,9784.0
2020-11-12 14:30:00,55.74,55.92,55.71,55.84,20928.0,49.362,49.5214,49.3355,49.4506,20928.0
2020-11-12 14:35:00,55.82,55.85,55.74,55.74,7380.0,49.4329,49.4594,49.362,49.362,7380.0
2020-11-12 14:40:00,55.73,55.73,55.57,55.57,7729.0,49.3532,49.3532,49.2115,49.2115,7729.0
2020-11-12 14:45:00,55.59,55.64,55.57,55.57,10642.0,49.2292,49.2735,49.2115,49.2115,10642.0
2020-11-12 14:50:00,55.56,55.62,55.53,55.54,10085.0,49.2026,49.2558,49.1761,49.1849,10085.0
2020-11-12 14:55:00,55.55,55.57,55.5,55.54,17207.0,49.1938,49.2115,49.1495,49.1849,17207.0
2020-11-12 15:00:00,55.55,55.62,55.54,55.55,11195.0,49.1938,49.2558,49.1849,49.1938,11195.0
2020-11-12 15:05:00,55.54,55.58,55.48,55.53,10129.0,49.1849,49.2203,49.1318,49.1761,10129.0
2020-11-12 15:10:00,55.52,55.59,55.51,55.52,12792.0,49.1672,49.2292,49.1583,49.1672,12792.0
2020-11-12 15:15:00,55.52,55.68,55.5,55.65,18262.0,49.1672,49.3089,49.1495,49.2823,18262.0
2020-11-12 15:20:00,55.67,55.74,55.67,55.74,12190.0,49.3,49.362,49.3,49.362,12190.0
2020-11-12 15:25:00,55.74,55.75,55.61,55.63,14603.0,49.362,49.3709,49.2469,49.2646,14603.0
2020-11-12 15:30:00,55.64,55.65,55.54,55.58,15435.0,49.2735,49.2823,49.1849,49.2203,15435.0
2020-11-12 15:35:00,55.57,55.69,55.52,55.68,15100.0,49.2115,49.3178,49.1672,49.3089,15100.0
2020-11-12 15:40:00,55.68,55.74,55.64,55.74,15375.0,49.3089,49.362,49.2735,49.362,15375.0
2020-11-12 15:45:00,55.74,55.8,55.62,55.8,32537.0,49.362,49.4152,49.2558,49.4152,32537.0
2020-11-12 15:50:00,55.8,55.94,55.77,55.87,47538.0,49.4152,49.5391,49.3886,49.4772,47538.0
2020-11-12 15:55:00,55.87,56.03,55.86,55.99,92051.0,49.4772,49.6188,49.4683,49.5834,92051.0
2020-11-13 09:30:00,56.36,56.47,56.1,56.12,21839.0,49.9111,50.0085,49.6808,49.6985,21839.0
2020-11-13 09:35:00,56.15,56.36,56.08,56.22,16999.0,49.7251,49.9111,49.6631,49.7871,16999.0
2020-11-13 09:40:00,56.18,56.26,55.99,56.02,13610.0,49.7517,49.8225,49.5834,49.61,13610.0
2020-11-13 09:45:00,56.1,56.52,56.07,56.52,9540.0,49.6808,50.0528,49.6543,50.0528,9540.0
2020-11-13 09:50:00,56.55,56.69,56.41,56.43,6973.0,50.0793,50.2033,49.9554,49.9731,6973.0
2020-11-13 09:55:00,56.44,56.66,56.4,56.66,11708.0,49.9819,50.1768,49.9465,50.1768,11708.0
2020-11-13 10:00:00,56.67,56.73,56.47,56.62,9724.0,50.1856,50.2388,50.0085,50.1413,9724.0
2020-11-13 10:05:00,56.61,56.68,56.46,56.68,16012.0,50.1325,50.1945,49.9996,50.1945,16012.0
2020-11-13 10:10:00,56.66,56.7,56.5,56.51,6346.0,50.1768,50.2122,50.0351,50.0439,6346.0
2020-11-13 10:15:00,56.52,56.56,56.39,56.4,17589.0,50.0528,50.0882,49.9377,49.9465,17589.0
2020-11-13 10:20:00,56.4,56.71,56.4,56.7,27825.0,49.9465,50.221,49.9465,50.2122,27825.0
2020-11-13 10:25:00,56.7,56.72,56.61,56.72,11925.0,50.2122,50.2299,50.1325,50.2299,11925.0
2020-11-13 10:30:00,56.72,56.79,56.71,56.74,10928.0,50.2299,50.2919,50.221,50.2476,10928.0
2020-11-13 10:35:00,56.73,56.79,56.62,56.7,26245.0,50.2388,50.2919,50.1413,50.2122,26245.0
2020-11-13 10:40:00,56.7,56.78,56.65,56.78,13164.0,50.2122,50.283,50.1679,50.283,13164.0
2020-11-13 10:45:00,56.77,56.93,56.77,56.92,18988.0,50.2742,50.4159,50.2742,50.407,18988.0
2020-11-13 10:50:00,56.91,56.93,56.79,56.83,13727.0,50.3982,50.4159,50.2919,50.3273,13727.0
2020-11-13 10:55:00,56.84,56.85,56.63,56.63,12202.0,50.3362,50.345,50.1502,50.1502,12202.0
2020-11-13 11:00:00,56.67,56.76,56.61,56.65,14627.0,50.1856,50.2653,50.1325,50.1679,14627.0
2020-11-13 11:05:00,56.66,56.76,56.63,56.63,8765.0,50.1768,50.2653,50.1502,50.1502,8765.0
2020-11-13 11:10:00,56.63,56.77,56.63,56.74,10204.0,50.1502,50.2742,50.1502,50.2476,10204.0
2020-11-13 11:15:00,56.75,56.78,56.7,56.74,8386.0,50.2565,50.283,50.2122,50.2476,8386.0
2020-11-13 11:20:00,56.74,56.74,56.64,56.67,8260.0,50.2476,50.2476,50.159,50.1856,8260.0
2020-11-13 11:25:00,56.66,56.72,56.55,56.69,8997.0,50.1768,50.2299,50.0793,50.2033,8997.0
2020-11-13 11:30:00,56.71,56.72,56.52,56.59,17887.0,50.221,50.2299,50.0528,50.1148,17887.0
2020-11-13 11:35:00,56.61,56.77,56.61,56.75,11100.0,50.1325,50.2742,50.1325,50.2565,11100.0
2020-11-13 11:40:00,56.75,56.78,56.7,56.7,8111.0,50.2565,50.283,50.2122,50.2122,8111.0
2020-11-13 11:45:00,56.71,56.79,56.7,56.72,13404.0,50.221,50.2919,50.2122,50.2299,13404.0
2020-11-13 11:50:00,56.73,56.81,56.69,56.77,16162.0,50.2388,50.3096,50.2033,50.2742,16162.0
2020-11-13 11:55:00,56.77,56.77,56.69,56.72,5300.0,50.2742,50.2742,50.2033,50.2299,5300.0
2020-11-13 12:00:00,56.71,56.79,56.71,56.76,5811.0,50.221,50.2919,50.221,50.2653,5811.0
2020-11-13 12:05:00,56.76,56.82,56.75,56.82,4633.0,50.2653,50.3185,50.2565,50.3185,4633.0
2020-11-13 12:10:00,56.83,56.85,56.76,56.76,3890.0,50.3273,50.345,50.2653,50.2653,3890.0
2020-11-13 12:15:00,56.76,56.79,56.73,56.77,5917.0,50.2653,50.2919,50.2388,50.2742,5917.0
2020-11-13 12:20:00,56.77,56.8,56.77,56.77,2036.0,50.2742,50.3007,50.2742,50.2742,2036.0
2020-11-13 12:25:00,56.76,56.84,56.69,56.77,11393.0,50.2653,50.3362,50.2033,50.2742,11393.0
2020-11-13 12:30:00,56.78,56.94,56.77,56.94,3150.0,50.283,50.4247,50.2742,50.4247,3150.0
2020-11-13 12:35:00,56.94,56.96,56.92,56.92,7146.0,50.4247,50.4424,50.407,50.407,7146.0
2020-11-13 12:40:00,56.92,56.97,56.9,56.96,5324.0,50.407,50.4513,50.3893,50.4424,5324.0
2020-11-13 12:45:00,56.97,57.04,56.97,57.04,16887.0,50.4513,50.5133,50.4513,50.5133,16887.0
2020-11-13 12:50:00,57.04,57.04,56.98,56.98,11793.0,50.5133,50.5133,50.4601,50.4601,11793.0
2020-11-13 12:55:00,56.99,57.06,56.98,57.05,7038.0,50.469,50.531,50.4601,50.5221,7038.0
2020-11-13 13:00:00,57.06,57.13,57.04,57.13,5297.0,50.531,50.593,50.5133,50.593,5297.0
2020-11-13 13:05:00,57.13,57.25,57.13,57.21,7270.0,50.593,50.6993,50.593,50.6638,7270.0
2020-11-13 13:10:00,57.2,57.2,57.15,57.19,7459.0,50.655,50.655,50.6107,50.6461,7459.0
2020-11-13 13:15:00,57.2,57.21,57.11,57.21,11203.0,50.655,50.6638,50.5753,50.6638,11203.0
2020-11-13 13:20:00,57.2,57.23,57.14,57.21,5784.0,50.655,50.6815,50.6018,50.6638,5784.0
2020-11-13 13:25:00,57.2,57.28,57.19,57.25,9873.0,50.655,50.7258,50.6461,50.6993,9873.0
2020-11-13 13:30:00,57.23,57.23,57.08,57.1,7697.0,50.6815,50.6815,50.5487,50.5664,7697.0
2020-11-13 13:35:00,57.1,57.2,57.09,57.2,6978.0,50.5664,50.655,50.5576,50.655,6978.0
2020-11-13 13:40:00,57.21,57.24,57.14,57.19,18208.0,50.6638,50.6904,50.6018,50.6461,18208.0
2020-11-13 13:45:00,57.14,57.15,57.06,57.13,7649.0,50.6018,50.6107,50.531,50.593,7649.0
2020-11-13 13:50:00,57.14,57.15,57.06,57.08,6904.0,50.6018,50.6107,50.531,50.5487,6904.0
2020-11-13 13:55:00,57.09,57.1,57.05,57.05,5855.0,50.5576,50.5664,50.5221,50.5221,5855.0
2020-11-13 14:00:00,57.02,57.08,57.02,57.05,7761.0,50.4956,50.5487,50.4956,50.5221,7761.0
2020-11-13 14:05:00,57.05,57.06,56.99,57.04,8433.0,50.5221,50.531,50.469,50.5133,8433.0
2020-11-13 14:10:00,57.04,57.16,57.04,57.09,8140.0,50.5133,50.6195,50.5133,50.5576,8140.0
2020-11-13 14:15:00,57.07,57.11,57.04,57.07,7035.0,50.5398,50.5753,50.5133,50.5398,7035.0
2020-11-13 14:20:00,57.06,57.22,57.06,57.12,6892.0,50.531,50.6727,50.531,50.5841,6892.0
2020-11-13 14:25:00,57.12,57.14,57.04,57.08,7044.0,50.5841,50.6018,50.5133,50.5487,7044.0
2020-11-13 14:30:00,57.09,57.14,57.01,57.05,14346.0,50.5576,50.6018,50.4867,50.5221,14346.0
2020-11-13 14:35:00,57.05,57.21,57.04,57.13,5883.0,50.5221,50.6638,50.5133,50.593,5883.0
2020-11-13 14:40:00,57.13,57.22,57.13,57.13,9450.0,50.593,50.6727,50.593,50.593,9450.0
2020-11-13 14:45:00,57.12,57.14,57.03,57.03,6799.0,50.5841,50.6018,50.5044,50.5044,6799.0
2020-11-13 14:50:00,57.01,57.1,56.99,57.1,9673.0,50.4867,50.5664,50.469,50.5664,9673.0
2020-11-13 14:55:00,57.11,57.21,57.11,57.15,10869.0,50.5753,50.6638,50.5753,50.6107,10869.0
2020-11-13 15:00:00,57.15,57.19,57.11,57.14,7439.0,50.6107,50.6461,50.5753,50.6018,7439.0
2020-11-13 15:05:00,57.14,57.2,57.13,57.19,9253.0,50.6018,50.655,50.593,50.6461,9253.0
2020-11-13 15:10:00,57.19,57.2,57.08,57.2,11686.0,50.6461,50.655,50.5487,50.655,11686.0
2020-11-13 15:15:00,57.21,57.3,57.18,57.3,12293.0,50.6638,50.7435,50.6373,50.7435,12293.0
2020-11-13 15:20:00,57.3,57.33,57.21,57.22,17961.0,50.7435,50.7701,50.6638,50.6727,17961.0
2020-11-13 15:25:00,57.23,57.36,57.21,57.34,11979.0,50.6815,50.7967,50.6638,50.779,11979.0
2020-11-13 15:30:00,57.34,57.51,57.3,57.51,22235.0,50.779,50.9295,50.7435,50.9295,22235.0
2020-11-13 15:35:00,57.51,57.54,57.45,57.54,12652.0,50.9295,50.9561,50.8764,50.9561,12652.0
2020-11-13 15:40:00,57.54,57.59,57.49,57.5,20977.0,50.9561,51.0003,50.9118,50.9206,20977.0
2020-11-13 15:45:00,57.53,57.53,57.42,57.45,21702.0,50.9472,50.9472,50.8498,50.8764,21702.0
2020-11-13 15:50:00,57.45,57.47,57.3,57.3,29514.0,50.8764,50.8941,50.7435,50.7435,29514.0
2020-11-13 15:55:00,57.32,57.48,57.31,57.46,101239.0,50.7612,50.9029,50.7524,50.8852,101239.0
2020-11-16 09:30:00,58.5,59.19,58.03,58.04,68796.0,51.8062,52.4173,51.39,51.3989,68796.0
2020-11-16 09:35:00,58.12,58.75,58.12,58.39,43588.0,51.4697,52.0276,51.4697,51.7088,43588.0
2020-11-16 09:40:00,58.36,58.45,58.16,58.45,20453.0,51.6822,51.7619,51.5051,51.7619,20453.0
2020-11-16 09:45:00,58.45,58.84,58.41,58.55,33157.0,51.7619,52.1073,51.7265,51.8505,33157.0
2020-11-16 09:50:00,58.58,58.64,58.18,58.19,27854.0,51.8771,51.9302,51.5228,51.5317,27854.0
2020-11-16 09:55:00,58.19,58.21,58.08,58.21,14177.0,51.5317,51.5494,51.4343,51.5494,14177.0
2020-11-16 10:00:00,58.21,58.5,58.17,58.5,15911.0,51.5494,51.8062,51.514,51.8062,15911.0
2020-11-16 10:05:00,58.54,58.68,58.27,58.28,24213.0,51.8416,51.9656,51.6025,51.6114,24213.0
2020-11-16 10:10:00,58.29,58.59,58.18,58.57,14972.0,51.6202,51.8859,51.5228,51.8682,14972.0
2020-11-16 10:15:00,58.57,58.64,58.45,58.57,9032.0,51.8682,51.9302,51.7619,51.8682,9032.0
2020-11-16 10:20:00,58.57,58.63,58.39,58.61,20735.0,51.8682,51.9213,51.7088,51.9036,20735.0
2020-11-16 10:25:00,58.57,58.62,58.55,58.57,15404.0,51.8682,51.9125,51.8505,51.8682,15404.0
2020-11-16 10:30:00,58.6,58.6,58.37,58.39,15555.0,51.8948,51.8948,51.6911,51.7088,15555.0
2020-11-16 10:35:00,58.38,58.47,58.33,58.44,11859.0,51.7,51.7797,51.6557,51.7531,11859.0
2020-11-16 10:40:00,58.44,58.62,58.43,58.5,11843.0,51.7531,51.9125,51.7442,51.8062,11843.0
2020-11-16 10:45:00,58.53,58.58,58.42,58.47,11238.0,51.8328,51.8771,51.7354,51.7797,11238.0
2020-11-16 10:50:00,58.5,58.53,58.44,58.53,6554.0,51.8062,51.8328,51.7531,51.8328,6554.0
2020-11-16 10:55:00,58.54,58.63,58.49,58.53,8269.0,51.8416,51.9213,51.7974,51.8328,8269.0
2020-11-16 11:00:00,58.55,58.61,58.54,58.59,3717.0,51.8505,51.9036,51.8416,51.8859,3717.0
2020-11-16 11:05:00,58.61,58.63,58.49,58.51,5023.0,51.9036,51.9213,51.7974,51.8151,5023.0
2020-11-16 11:10:00,58.52,58.55,58.44,58.54,7418.0,51.8239,51.8505,51.7531,51.8416,7418.0
2020-11-16 11:15:00,58.56,58.64,58.51,58.61,9719.0,51.8594,51.9302,51.8151,51.9036,9719.0
2020-11-16 11:20:00,58.61,58.7,58.59,58.65,9376.0,51.9036,51.9833,51.8859,51.9391,9376.0
2020-11-16 11:25:00,58.61,58.82,58.61,58.8,13323.0,51.9036,52.0896,51.9036,52.0719,13323.0
2020-11-16 11:30:00,58.79,58.82,58.7,58.77,15925.0,52.063,52.0896,51.9833,52.0453,15925.0
2020-11-16 11:35:00,58.77,58.97,58.77,58.95,50154.0,52.0453,52.2224,52.0453,52.2047,50154.0
2020-11-16 11:40:00,58.98,59.07,58.95,59.07,40288.0,52.2313,52.311,52.2047,52.311,40288.0
2020-11-16 11:45:00,59.07,59.11,59.0,59.05,25189.0,52.311,52.3464,52.249,52.2933,25189.0
2020-11-16 11:50:00,59.05,59.13,58.89,58.97,21330.0,52.2933,52.3641,52.1516,52.2224,21330.0
2020-11-16 11:55:00,58.96,59.04,58.91,58.92,12132.0,52.2136,52.2844,52.1693,52.1782,12132.0
2020-11-16 12:00:00,58.9,58.99,58.81,58.82,9780.0,52.1605,52.2402,52.0807,52.0896,9780.0
2020-11-16 12:05:00,58.84,58.87,58.77,58.85,5839.0,52.1073,52.1339,52.0453,52.1162,5839.0
2020-11-16 12:10:00,58.85,58.86,58.72,58.84,7622.0,52.1162,52.125,52.001,52.1073,7622.0
2020-11-16 12:15:00,58.85,58.98,58.83,58.83,9759.0,52.1162,52.2313,52.0985,52.0985,9759.0
2020-11-16 12:20:00,58.82,58.86,58.74,58.75,6858.0,52.0896,52.125,52.0188,52.0276,6858.0
2020-11-16 12:25:00,58.75,58.82,58.71,58.73,18572.0,52.0276,52.0896,51.9922,52.0099,18572.0
2020-11-16 12:30:00,58.75,58.83,58.71,58.79,6939.0,52.0276,52.0985,51.9922,52.063,6939.0
2020-11-16 12:35:00,58.8,58.84,58.66,58.67,6438.0,52.0719,52.1073,51.9479,51.9568,6438.0
2020-11-16 12:40:00,58.66,58.7,58.6,58.6,7580.0,51.9479,51.9833,51.8948,51.8948,7580.0
2020-11-16 12:45:00,58.58,58.6,58.54,58.59,6566.0,51.8771,51.8948,51.8416,51.8859,6566.0
2020-11-16 12:50:00,58.59,58.59,58.36,58.4,22296.0,51.8859,51.8859,51.6822,51.7177,22296.0
2020-11-16 12:55:00,58.4,58.52,58.35,58.39,11561.0,51.7177,51.8239,51.6734,51.7088,11561.0
2020-11-16 13:00:00,58.39,58.53,58.32,58.52,20035.0,51.7088,51.8328,51.6468,51.8239,20035.0
2020-11-16 13:05:00,58.49,58.57,58.45,58.52,17124.0,51.7974,51.8682,51.7619,51.8239,17124.0
2020-11-16 13:10:00,58.52,58.55,58.45,58.52,26395.0,51.8239,51.8505,51.7619,51.8239,26395.0
2020-11-16 13:15:00,58.54,58.57,58.49,58.55,17513.0,51.8416,51.8682,51.7974,51.8505,17513.0
2020-11-16 13:20:00,58.55,58.61,58.45,58.58,22074.0,51.8505,51.9036,51.7619,51.8771,22074.0
2020-11-16 13:25:00,58.55,58.57,58.34,58.35,14658.0,51.8505,51.8682,51.6645,51.6734,14658.0
2020-11-16 13:30:00,58.35,58.5,58.25,58.41,11287.0,51.6734,51.8062,51.5848,51.7265,11287.0
2020-11-16 13:35:00,58.39,58.41,58.2,58.2,9418.0,51.7088,51.7265,51.5405,51.5405,9418.0
2020-11-16 13:40:00,58.19,58.21,58.12,58.14,11771.0,51.5317,51.5494,51.4697,51.4874,11771.0
2020-11-16 13:45:00,58.13,58.14,58.05,58.06,13452.0,51.4786,51.4874,51.4077,51.4166,13452.0
2020-11-16 13:50:00,58.05,58.15,58.05,58.08,18190.0,51.4077,51.4963,51.4077,51.4343,18190.0
2020-11-16 13:55:00,58.08,58.18,58.08,58.14,7786.0,51.4343,51.5228,51.4343,51.4874,7786.0
2020-11-16 14:00:00,58.14,58.15,58.02,58.1,11241.0,51.4874,51.4963,51.3811,51.452,11241.0
2020-11-16 14:05:00,58.1,58.15,58.07,58.14,9629.0,51.452,51.4963,51.4254,51.4874,9629.0
2020-11-16 14:10:00,58.13,58.2,58.08,58.08,12174.0,51.4786,51.5405,51.4343,51.4343,12174.0
2020-11-16 14:15:00,58.08,58.15,58.08,58.15,9107.0,51.4343,51.4963,51.4343,51.4963,9107.0
2020-11-16 14:20:00,58.18,58.25,58.16,58.2,13128.0,51.5228,51.5848,51.5051,51.5405,13128.0
2020-11-16 14:25:00,58.21,58.35,58.15,58.33,8394.0,51.5494,51.6734,51.4963,51.6557,8394.0
2020-11-16 14:30:00,58.35,58.49,58.33,58.48,27523.0,51.6734,51.7974,51.6557,51.7885,27523.0
2020-11-16 14:35:00,58.49,58.55,58.45,58.54,10121.0,51.7974,51.8505,51.7619,51.8416,10121.0
2020-11-16 14:40:00,58.54,58.55,58.45,58.45,11644.0,51.8416,51.8505,51.7619,51.7619,11644.0
2020-11-16 14:45:00,58.44,58.49,58.35,58.36,9996.0,51.7531,51.7974,51.6734,51.6822,9996.0
2020-11-16 14:50:00,58.35,58.47,58.35,58.46,11848.0,51.6734,51.7797,51.6734,51.7708,11848.0
2020-11-16 14:55:00,58.46,58.54,58.41,58.5,7287.0,51.7708,51.8416,51.7265,51.8062,7287.0
2020-11-16 15:00:00,58.48,58.49,58.31,58.32,10465.0,51.7885,51.7974,51.638,51.6468,10465.0
2020-11-16 15:05:00,58.34,58.34,58.19,58.27,11095.0,51.6645,51.6645,51.5317,51.6025,11095.0
2020-11-16 15:10:00,58.27,58.3,58.17,58.18,11973.0,51.6025,51.6291,51.514,51.5228,11973.0
2020-11-16 15:15:00,58.19,58.31,58.17,58.3,10982.0,51.5317,51.638,51.514,51.6291,10982.0
2020-11-16 15:20:00,58.3,58.44,58.3,58.44,26311.0,51.6291,51.7531,51.6291,51.7531,26311.0
2020-11-16 15:25:00,58.46,58.46,58.33,58.45,10235.0,51.7708,51.7708,51.6557,51.7619,10235.0
2020-11-16 15:30:00,58.45,58.51,58.42,58.44,22555.0,51.7619,51.8151,51.7354,51.7531,22555.0
2020-11-16 15:35:00,58.42,58.45,58.31,58.38,19715.0,51.7354,51.7619,51.638,51.7,19715.0
2020-11-16 15:40:00,58.39,58.49,58.37,58.48,23214.0,51.7088,51.7974,51.6911,51.7885,23214.0
2020-11-16 15:45:00,58.46,58.57,58.45,58.49,32475.0,51.7708,51.8682,51.7619,51.7974,32475.0
2020-11-16 15:50:00,58.47,58.48,58.33,58.33,49180.0,51.7797,51.7885,51.6557,51.6557,49180.0
2020-11-16 15:55:00,58.32,58.53,58.31,58.47,160692.0,51.6468,51.8328,51.638,51.7797,160692.0
2020-11-17 09:30:00,55.0,55.34,54.35,54.4,189485.0,48.7067,49.0078,48.1311,48.1754,189485.0
2020-11-17 09:35:00,54.41,54.69,54.12,54.13,125541.0,48.1842,48.4322,47.9274,47.9363,125541.0
2020-11-17 09:40:00,54.14,54.22,53.2,53.82,182502.0,47.9451,48.016,47.1127,47.6617,182502.0
2020-11-17 09:45:00,53.94,54.47,53.71,54.47,55432.0,47.768,48.2373,47.5643,48.2373,55432.0
2020-11-17 09:50:00,54.54,54.78,54.06,54.41,53499.0,48.2993,48.5119,47.8743,48.1842,53499.0
2020-11-17 09:55:00,54.4,54.68,54.34,54.66,40729.0,48.1754,48.4233,48.1222,48.4056,40729.0
2020-11-17 10:00:00,54.69,54.92,54.5,54.59,43572.0,48.4322,48.6359,48.2639,48.3436,43572.0
2020-11-17 10:05:00,54.65,54.85,54.42,54.85,36167.0,48.3968,48.5739,48.1931,48.5739,36167.0
2020-11-17 10:10:00,54.83,55.07,54.83,54.88,66030.0,48.5562,48.7687,48.5562,48.6004,66030.0
2020-11-17 10:15:00,54.88,54.88,54.54,54.54,36129.0,48.6004,48.6004,48.2993,48.2993,36129.0
2020-11-17 10:20:00,54.57,54.74,54.51,54.61,38843.0,48.3259,48.4765,48.2728,48.3613,38843.0
2020-11-17 10:25:00,54.61,55.09,54.57,55.09,23663.0,48.3613,48.7864,48.3259,48.7864,23663.0
2020-11-17 10:30:00,55.09,55.09,54.66,54.71,24065.0,48.7864,48.7864,48.4056,48.4499,24065.0
2020-11-17 10:35:00,54.7,54.83,54.58,54.72,15688.0,48.441,48.5562,48.3348,48.4587,15688.0
2020-11-17 10:40:00,54.73,54.73,54.42,54.61,29419.0,48.4676,48.4676,48.1931,48.3613,29419.0
2020-11-17 10:45:00,54.64,54.77,54.52,54.66,32945.0,48.3879,48.503,48.2816,48.4056,32945.0
2020-11-17 10:50:00,54.66,54.85,54.64,54.79,23681.0,48.4056,48.5739,48.3879,48.5207,23681.0
2020-11-17 10:55:00,54.79,54.93,54.73,54.86,38306.0,48.5207,48.6447,48.4676,48.5827,38306.0
2020-11-17 11:00:00,54.88,54.94,54.75,54.79,22971.0,48.6004,48.6536,48.4853,48.5207,22971.0
2020-11-17 11:05:00,54.8,54.84,54.72,54.72,20867.0,48.5296,48.565,48.4587,48.4587,20867.0
2020-11-17 11:10:00,54.71,54.78,54.55,54.78,28273.0,48.4499,48.5119,48.3082,48.5119,28273.0
2020-11-17 11:15:00,54.73,54.82,54.63,54.66,23010.0,48.4676,48.5473,48.379,48.4056,23010.0
2020-11-17 11:20:00,54.66,54.77,54.64,54.64,29691.0,48.4056,48.503,48.3879,48.3879,29691.0
2020-11-17 11:25:00,54.66,54.75,54.62,54.75,21725.0,48.4056,48.4853,48.3702,48.4853,21725.0
2020-11-17 11:30:00,54.73,54.75,54.58,54.61,29663.0,48.4676,48.4853,48.3348,48.3613,29663.0
2020-11-17 11:35:00,54.61,54.62,54.49,54.5,26582.0,48.3613,48.3702,48.2551,48.2639,26582.0
2020-11-17 11:40:00,54.5,54.55,54.44,54.44,50856.0,48.2639,48.3082,48.2108,48.2108,50856.0
2020-11-17 11:45:00,54.44,54.5,54.38,54.39,19407.0,48.2108,48.2639,48.1576,48.1665,19407.0
2020-11-17 11:50:00,54.39,54.42,54.34,54.4,46641.0,48.1665,48.1931,48.1222,48.1754,46641.0
2020-11-17 11:55:00,54.39,54.5,54.37,54.5,28994.0,48.1665,48.2639,48.1488,48.2639,28994.0
2020-11-17 12:00:00,54.49,54.6,54.46,54.59,36701.0,48.2551,48.3525,48.2285,48.3436,36701.0
2020-11-17 12:05:00,54.59,54.74,54.59,54.71,33490.0,48.3436,48.4765,48.3436,48.4499,33490.0
2020-11-17 12:10:00,54.7,54.8,54.58,54.79,18658.0,48.441,48.5296,48.3348,48.5207,18658.0
2020-11-17 12:15:00,54.82,54.85,54.7,54.7,15526.0,48.5473,48.5739,48.441,48.441,15526.0
2020-11-17 12:20:00,54.72,54.72,54.61,54.68,16923.0,48.4587,48.4587,48.3613,48.4233,16923.0
2020-11-17 12:25:00,54.69,54.77,54.64,54.72,19620.0,48.4322,48.503,48.3879,48.4587,19620.0
2020-11-17 12:30:00,54.73,54.78,54.66,54.69,23668.0,48.4676,48.5119,48.4056,48.4322,23668.0
2020-11-17 12:35:00,54.7,54.76,54.63,54.66,20456.0,48.441,48.4942,48.379,48.4056,20456.0
2020-11-17 12:40:00,54.63,54.69,54.6,54.66,15347.0,48.379,48.4322,48.3525,48.4056,15347.0
2020-11-17 12:45:00,54.66,54.66,54.48,54.51,34856.0,48.4056,48.4056,48.2462,48.2728,34856.0
2020-11-17 12:50:00,54.51,54.66,54.49,54.57,25980.0,48.2728,48.4056,48.2551,48.3259,25980.0
2020-11-17 12:55:00,54.55,54.57,54.38,54.41,35692.0,48.3082,48.3259,48.1576,48.1842,35692.0
2020-11-17 13:00:00,54.43,54.43,54.26,54.3,37878.0,48.2019,48.2019,48.0514,48.0868,37878.0
2020-11-17 13:05:00,54.29,54.43,54.28,54.43,18986.0,48.0779,48.2019,48.0691,48.2019,18986.0
2020-11-17 13:10:00,54.42,54.58,54.42,54.54,21896.0,48.1931,48.3348,48.1931,48.2993,21896.0
2020-11-17 13:15:00,54.54,54.59,54.52,54.52,11362.0,48.2993,48.3436,48.2816,48.2816,11362.0
2020-11-17 13:20:00,54.5,54.55,54.46,54.52,22196.0,48.2639,48.3082,48.2285,48.2816,22196.0
2020-11-17 13:25:00,54.53,54.74,54.51,54.68,24558.0,48.2905,48.4765,48.2728,48.4233,24558.0
2020-11-17 13:30:00,54.65,54.65,54.56,54.57,13611.0,48.3968,48.3968,48.317,48.3259,13611.0
2020-11-17 13:35:00,54.57,54.74,54.57,54.73,17908.0,48.3259,48.4765,48.3259,48.4676,17908.0
2020-11-17 13:40:00,54.73,54.77,54.73,54.74,17515.0,48.4676,48.503,48.4676,48.4765,17515.0
2020-11-17 13:45:00,54.75,54.82,54.72,54.79,20199.0,48.4853,48.5473,48.4587,48.5207,20199.0
2020-11-17 13:50:00,54.78,54.81,54.72,54.8,30248.0,48.5119,48.5384,48.4587,48.5296,30248.0
2020-11-17 13:55:00,54.81,54.92,54.79,54.92,25082.0,48.5384,48.6359,48.5207,48.6359,25082.0
2020-11-17 14:00:00,54.95,55.01,54.9,54.97,41799.0,48.6624,48.7156,48.6181,48.6801,41799.0
2020-11-17 14:05:00,54.97,55.03,54.9,54.94,34214.0,48.6801,48.7333,48.6181,48.6536,34214.0
2020-11-17 14:10:00,54.94,54.95,54.9,54.95,13112.0,48.6536,48.6624,48.6181,48.6624,13112.0
2020-11-17 14:15:00,54.95,54.96,54.87,54.92,18775.0,48.6624,48.6713,48.5916,48.6359,18775.0
2020-11-17 14:20:00,54.92,54.94,54.86,54.87,10675.0,48.6359,48.6536,48.5827,48.5916,10675.0
2020-11-17 14:25:00,54.88,54.99,54.86,54.95,28311.0,48.6004,48.6978,48.5827,48.6624,28311.0
2020-11-17 14:30:00,54.96,54.97,54.8,54.8,23374.0,48.6713,48.6801,48.5296,48.5296,23374.0
2020-11-17 14:35:00,54.79,54.89,54.78,54.86,18226.0,48.5207,48.6093,48.5119,48.5827,18226.0
2020-11-17 14:40:00,54.86,54.99,54.85,54.96,14823.0,48.5827,48.6978,48.5739,48.6713,14823.0
2020-11-17 14:45:00,54.95,55.01,54.88,54.95,21901.0,48.6624,48.7156,48.6004,48.6624,21901.0
2020-11-17 14:50:00,54.94,54.95,54.87,54.88,22841.0,48.6536,48.6624,48.5916,48.6004,22841.0
2020-11-17 14:55:00,54.89,54.92,54.86,54.9,38722.0,48.6093,48.6359,48.5827,48.6181,38722.0
2020-11-17 15:00:00,54.91,54.92,54.8,54.85,17376.0,48.627,48.6359,48.5296,48.5739,17376.0
2020-11-17 15:05:00,54.85,54.87,54.77,54.77,22246.0,48.5739,48.5916,48.503,48.503,22246.0
2020-11-17 15:10:00,54.77,54.83,54.73,54.79,19936.0,48.503,48.5562,48.4676,48.5207,19936.0
2020-11-17 15:15:00,54.79,54.81,54.75,54.77,16971.0,48.5207,48.5384,48.4853,48.503,16971.0
2020-11-17 15:20:00,54.77,54.89,54.7,54.81,26693.0,48.503,48.6093,48.441,48.5384,26693.0
2020-11-17 15:25:00,54.82,54.83,54.75,54.82,25277.0,48.5473,48.5562,48.4853,48.5473,25277.0
2020-11-17 15:30:00,54.82,54.86,54.77,54.77,36503.0,48.5473,48.5827,48.503,48.503,36503.0
2020-11-17 15:35:00,54.77,54.89,54.75,54.84,33998.0,48.503,48.6093,48.4853,48.565,33998.0
2020-11-17 15:40:00,54.84,54.85,54.69,54.73,45982.0,48.565,48.5739,48.4322,48.4676,45982.0
2020-11-17 15:45:00,54.73,54.74,54.58,54.64,63375.0,48.4676,48.4765,48.3348,48.3879,63375.0
2020-11-17 15:50:00,54.63,54.71,54.54,54.71,93842.0,48.379,48.4499,48.2993,48.4499,93842.0
2020-11-17 15:55:00,54.71,54.76,54.63,54.69,167036.0,48.4499,48.4942,48.379,48.4322,167036.0
2020-11-18 09:30:00,55.11,55.95,54.89,55.33,66383.0,48.8041,49.548,48.6093,48.9989,66383.0
2020-11-18 09:35:00,55.36,55.6,55.32,55.51,11902.0,49.0255,49.238,48.9901,49.1583,11902.0
2020-11-18 09:40:00,55.55,55.75,55.3,55.38,41705.0,49.1938,49.3709,48.9724,49.0432,41705.0
2020-11-18 09:45:00,55.38,55.68,55.3,55.3,11555.0,49.0432,49.3089,48.9724,48.9724,11555.0
2020-11-18 09:50:00,55.3,55.3,55.11,55.19,14024.0,48.9724,48.9724,48.8041,48.875,14024.0
2020-11-18 09:55:00,55.23,55.23,54.94,55.0,25594.0,48.9104,48.9104,48.6536,48.7067,25594.0
2020-11-18 10:00:00,55.05,55.2,55.0,55.04,11563.0,48.751,48.8838,48.7067,48.7421,11563.0
2020-11-18 10:05:00,55.09,55.12,55.0,55.07,11478.0,48.7864,48.813,48.7067,48.7687,11478.0
2020-11-18 10:10:00,55.07,55.07,54.96,54.99,15093.0,48.7687,48.7687,48.6713,48.6978,15093.0
2020-11-18 10:15:00,54.95,54.98,54.69,54.69,6318.0,48.6624,48.689,48.4322,48.4322,6318.0
2020-11-18 10:20:00,54.67,54.86,54.64,54.79,8774.0,48.4145,48.5827,48.3879,48.5207,8774.0
2020-11-18 10:25:00,54.78,54.83,54.74,54.76,4460.0,48.5119,48.5562,48.4765,48.4942,4460.0
2020-11-18 10:30:00,54.77,54.88,54.77,54.87,9661.0,48.503,48.6004,48.503,48.5916,9661.0
2020-11-18 10:35:00,54.86,54.97,54.82,54.87,15920.0,48.5827,48.6801,48.5473,48.5916,15920.0
2020-11-18 10:40:00,54.86,54.97,54.85,54.94,6086.0,48.5827,48.6801,48.5739,48.6536,6086.0
2020-11-18 10:45:00,54.9,54.9,54.76,54.8,15243.0,48.6181,48.6181,48.4942,48.5296,15243.0
2020-11-18 10:50:00,54.79,54.8,54.68,54.7,6956.0,48.5207,48.5296,48.4233,48.441,6956.0
2020-11-18 10:55:00,54.69,54.72,54.57,54.6,11891.0,48.4322,48.4587,48.3259,48.3525,11891.0
2020-11-18 11:00:00,54.6,54.83,54.6,54.79,9257.0,48.3525,48.5562,48.3525,48.5207,9257.0
2020-11-18 11:05:00,54.79,54.84,54.71,54.83,25984.0,48.5207,48.565,48.4499,48.5562,25984.0
2020-11-18 11:10:00,54.85,54.87,54.81,54.81,3710.0,48.5739,48.5916,48.5384,48.5384,3710.0
2020-11-18 11:15:00,54.81,54.83,54.73,54.78,8795.0,48.5384,48.5562,48.4676,48.5119,8795.0
2020-11-18 11:20:00,54.76,54.78,54.66,54.67,30537.0,48.4942,48.5119,48.4056,48.4145,30537.0
2020-11-18 11:25:00,54.67,54.86,54.67,54.79,8248.0,48.4145,48.5827,48.4145,48.5207,8248.0
2020-11-18 11:30:00,54.79,54.82,54.65,54.65,16498.0,48.5207,48.5473,48.3968,48.3968,16498.0
2020-11-18 11:35:00,54.64,54.7,54.6,54.64,11034.0,48.3879,48.441,48.3525,48.3879,11034.0
2020-11-18 11:40:00,54.65,54.66,54.47,54.47,6588.0,48.3968,48.4056,48.2373,48.2373,6588.0
2020-11-18 11:45:00,54.49,54.55,54.47,54.55,10618.0,48.2551,48.3082,48.2373,48.3082,10618.0
2020-11-18 11:50:00,54.54,54.63,54.49,54.56,11558.0,48.2993,48.379,48.2551,48.317,11558.0
2020-11-18 11:55:00,54.58,54.65,54.57,54.6,5112.0,48.3348,48.3968,48.3259,48.3525,5112.0
2020-11-18 12:00:00,54.6,54.62,54.51,54.62,5596.0,48.3525,48.3702,48.2728,48.3702,5596.0
2020-11-18 12:05:00,54.63,54.65,54.59,54.61,6774.0,48.379,48.3968,48.3436,48.3613,6774.0
2020-11-18 12:10:00,54.61,54.68,54.57,54.65,7457.0,48.3613,48.4233,48.3259,48.3968,7457.0
2020-11-18 12:15:00,54.68,54.72,54.65,54.66,8594.0,48.4233,48.4587,48.3968,48.4056,8594.0
2020-11-18 12:20:00,54.66,54.67,54.6,54.61,7448.0,48.4056,48.4145,48.3525,48.3613,7448.0
2020-11-18 12:25:00,54.6,54.62,54.51,54.51,18831.0,48.3525,48.3702,48.2728,48.2728,18831.0
2020-11-18 12:30:00,54.51,54.53,54.45,54.45,16555.0,48.2728,48.2905,48.2196,48.2196,16555.0
2020-11-18 12:35:00,54.44,54.45,54.34,54.35,11654.0,48.2108,48.2196,48.1222,48.1311,11654.0
2020-11-18 12:40:00,54.32,54.38,54.32,54.36,22618.0,48.1045,48.1576,48.1045,48.1399,22618.0
2020-11-18 12:45:00,54.34,54.34,54.23,54.28,33144.0,48.1222,48.1222,48.0248,48.0691,33144.0
2020-11-18 12:50:00,54.28,54.33,54.22,54.26,9069.0,48.0691,48.1134,48.016,48.0514,9069.0
2020-11-18 12:55:00,54.25,54.26,54.15,54.17,6072.0,48.0425,48.0514,47.954,47.9717,6072.0
2020-11-18 13:00:00,54.16,54.17,54.1,54.13,16480.0,47.9628,47.9717,47.9097,47.9363,16480.0
2020-11-18 13:05:00,54.13,54.23,54.13,54.2,6548.0,47.9363,48.0248,47.9363,47.9982,6548.0
2020-11-18 13:10:00,54.2,54.22,54.03,54.07,21489.0,47.9982,48.016,47.8477,47.8831,21489.0
2020-11-18 13:15:00,54.07,54.07,54.03,54.04,50131.0,47.8831,47.8831,47.8477,47.8565,50131.0
2020-11-18 13:20:00,54.05,54.1,54.05,54.09,16462.0,47.8654,47.9097,47.8654,47.9008,16462.0
2020-11-18 13:25:00,54.09,54.09,54.02,54.06,12235.0,47.9008,47.9008,47.8388,47.8743,12235.0
2020-11-18 13:30:00,54.06,54.13,54.06,54.1,11117.0,47.8743,47.9363,47.8743,47.9097,11117.0
2020-11-18 13:35:00,54.1,54.1,54.01,54.01,17154.0,47.9097,47.9097,47.83,47.83,17154.0
2020-11-18 13:40:00,54.01,54.03,53.98,54.02,18112.0,47.83,47.8477,47.8034,47.8388,18112.0
2020-11-18 13:45:00,54.02,54.06,53.96,53.98,21774.0,47.8388,47.8743,47.7857,47.8034,21774.0
2020-11-18 13:50:00,53.99,54.0,53.96,53.97,30097.0,47.8123,47.8211,47.7857,47.7946,30097.0
2020-11-18 13:55:00,53.97,54.05,53.97,54.03,29135.0,47.7946,47.8654,47.7946,47.8477,29135.0
2020-11-18 14:00:00,54.03,54.2,54.03,54.17,27029.0,47.8477,47.9982,47.8477,47.9717,27029.0
2020-11-18 14:05:00,54.17,54.17,54.02,54.05,19477.0,47.9717,47.9717,47.8388,47.8654,19477.0
2020-11-18 14:10:00,54.04,54.04,53.93,53.94,15184.0,47.8565,47.8565,47.7591,47.768,15184.0
2020-11-18 14:15:00,53.95,53.97,53.91,53.91,13168.0,47.7768,47.7946,47.7414,47.7414,13168.0
2020-11-18 14:20:00,53.9,53.96,53.87,53.88,7621.0,47.7326,47.7857,47.706,47.7149,7621.0
2020-11-18 14:25:00,53.89,53.9,53.83,53.86,19079.0,47.7237,47.7326,47.6706,47.6971,19079.0
2020-11-18 14:30:00,53.87,54.0,53.85,54.0,13929.0,47.706,47.8211,47.6883,47.8211,13929.0
2020-11-18 14:35:00,53.98,54.0,53.96,53.97,9051.0,47.8034,47.8211,47.7857,47.7946,9051.0
2020-11-18 14:40:00,53.96,54.0,53.95,54.0,21199.0,47.7857,47.8211,47.7768,47.8211,21199.0
2020-11-18 14:45:00,53.98,54.01,53.95,54.0,12996.0,47.8034,47.83,47.7768,47.8211,12996.0
2020-11-18 14:50:00,53.99,54.08,53.97,54.08,13349.0,47.8123,47.892,47.7946,47.892,13349.0
2020-11-18 14:55:00,54.08,54.12,53.97,53.98,34815.0,47.892,47.9274,47.7946,47.8034,34815.0
2020-11-18 15:00:00,53.98,53.98,53.83,53.85,14927.0,47.8034,47.8034,47.6706,47.6883,14927.0
2020-11-18 15:05:00,53.84,53.96,53.84,53.95,17952.0,47.6794,47.7857,47.6794,47.7768,17952.0
2020-11-18 15:10:00,53.93,54.0,53.93,53.96,51819.0,47.7591,47.8211,47.7591,47.7857,51819.0
2020-11-18 15:15:00,53.96,53.99,53.87,53.88,21347.0,47.7857,47.8123,47.706,47.7149,21347.0
2020-11-18 15:20:00,53.88,53.94,53.84,53.88,23233.0,47.7149,47.768,47.6794,47.7149,23233.0
2020-11-18 15:25:00,53.88,53.89,53.74,53.77,40408.0,47.7149,47.7237,47.5909,47.6174,40408.0
2020-11-18 15:30:00,53.78,53.8,53.7,53.71,29587.0,47.6263,47.644,47.5555,47.5643,29587.0
2020-11-18 15:35:00,53.7,53.71,53.55,53.55,31791.0,47.5555,47.5643,47.4226,47.4226,31791.0
2020-11-18 15:40:00,53.55,53.59,53.44,53.45,35539.0,47.4226,47.458,47.3252,47.3341,35539.0
2020-11-18 15:45:00,53.44,53.52,53.38,53.44,53354.0,47.3252,47.3961,47.2721,47.3252,53354.0
2020-11-18 15:50:00,53.44,53.48,53.24,53.25,107481.0,47.3252,47.3606,47.1481,47.1569,107481.0
2020-11-18 15:55:00,53.25,53.33,53.19,53.32,239310.0,47.1569,47.2278,47.1038,47.2189,239310.0
2020-11-19 09:30:00,52.9,52.98,52.07,52.49,101325.0,46.847,46.9178,46.112,46.4839,101325.0
2020-11-19 09:35:00,52.55,52.77,52.33,52.7,40446.0,46.537,46.7319,46.3422,46.6699,40446.0
2020-11-19 09:40:00,52.68,52.76,52.08,52.23,34282.0,46.6522,46.723,46.1208,46.2537,34282.0
2020-11-19 09:45:00,52.2,52.36,51.95,52.03,43658.0,46.2271,46.3688,46.0057,46.0765,43658.0
2020-11-19 09:50:00,51.99,52.39,51.97,52.37,24125.0,46.0411,46.3953,46.0234,46.3776,24125.0
2020-11-19 09:55:00,52.36,52.37,52.18,52.18,21082.0,46.3688,46.3776,46.2094,46.2094,21082.0
2020-11-19 10:00:00,52.19,52.66,52.19,52.66,27720.0,46.2182,46.6345,46.2182,46.6345,27720.0
2020-11-19 10:05:00,52.64,52.72,52.44,52.5,53516.0,46.6167,46.6876,46.4396,46.4928,53516.0
2020-11-19 10:10:00,52.5,52.6,52.23,52.3,54343.0,46.4928,46.5813,46.2537,46.3156,54343.0
2020-11-19 10:15:00,52.32,52.52,52.31,52.45,22460.0,46.3334,46.5105,46.3245,46.4485,22460.0
2020-11-19 10:20:00,52.45,52.45,52.15,52.15,23054.0,46.4485,46.4485,46.1828,46.1828,23054.0
2020-11-19 10:25:00,52.15,52.15,52.02,52.05,31397.0,46.1828,46.1828,46.0677,46.0943,31397.0
2020-11-19 10:30:00,52.07,52.17,52.0,52.06,41189.0,46.112,46.2005,46.05,46.1031,41189.0
2020-11-19 10:35:00,52.08,52.14,51.9,52.09,22706.0,46.1208,46.174,45.9614,46.1297,22706.0
2020-11-19 10:40:00,52.08,52.2,52.06,52.16,15111.0,46.1208,46.2271,46.1031,46.1917,15111.0
2020-11-19 10:45:00,52.16,52.33,52.16,52.27,64578.0,46.1917,46.3422,46.1917,46.2891,64578.0
2020-11-19 10:50:00,52.22,52.3,52.16,52.3,27303.0,46.2448,46.3156,46.1917,46.3156,27303.0
2020-11-19 10:55:00,52.27,52.27,52.1,52.12,14700.0,46.2891,46.2891,46.1385,46.1562,14700.0
2020-11-19 11:00:00,52.1,52.1,51.93,51.95,13617.0,46.1385,46.1385,45.988,46.0057,13617.0
2020-11-19 11:05:00,51.94,52.04,51.94,51.96,14272.0,45.9968,46.0854,45.9968,46.0146,14272.0
2020-11-19 11:10:00,51.95,51.99,51.89,51.92,19328.0,46.0057,46.0411,45.9526,45.9791,19328.0
2020-11-19 11:15:00,51.95,52.11,51.88,52.1,7865.0,46.0057,46.1474,45.9437,46.1385,7865.0
2020-11-19 11:20:00,52.08,52.26,52.05,52.22,9651.0,46.1208,46.2802,46.0943,46.2448,9651.0
2020-11-19 11:25:00,52.23,52.23,52.08,52.13,13364.0,46.2537,46.2537,46.1208,46.1651,13364.0
2020-11-19 11:30:00,52.11,52.12,51.86,51.93,12611.0,46.1474,46.1562,45.926,45.988,12611.0
2020-11-19 11:35:00,51.91,51.93,51.8,51.8,15762.0,45.9703,45.988,45.8729,45.8729,15762.0
2020-11-19 11:40:00,51.79,51.82,51.72,51.73,18638.0,45.864,45.8906,45.802,45.8109,18638.0
2020-11-19 11:45:00,51.74,51.83,51.72,51.77,10083.0,45.8197,45.8994,45.802,45.8463,10083.0
2020-11-19 11:50:00,51.79,51.86,51.76,51.84,7574.0,45.864,45.926,45.8374,45.9083,7574.0
2020-11-19 11:55:00,51.86,51.95,51.86,51.93,9427.0,45.926,46.0057,45.926,45.988,9427.0
2020-11-19 12:00:00,51.92,51.96,51.84,51.86,5148.0,45.9791,46.0146,45.9083,45.926,5148.0
2020-11-19 12:05:00,51.85,52.0,51.85,51.94,7063.0,45.9171,46.05,45.9171,45.9968,7063.0
2020-11-19 12:10:00,51.92,51.95,51.84,51.84,8422.0,45.9791,46.0057,45.9083,45.9083,8422.0
2020-11-19 12:15:00,51.81,51.82,51.74,51.75,5834.0,45.8817,45.8906,45.8197,45.8286,5834.0
2020-11-19 12:20:00,51.74,51.74,51.51,51.55,39308.0,45.8197,45.8197,45.616,45.6515,39308.0
2020-11-19 12:25:00,51.56,51.62,51.54,51.57,16655.0,45.6603,45.7135,45.6426,45.6692,16655.0
2020-11-19 12:30:00,51.57,51.66,51.52,51.64,21977.0,45.6692,45.7489,45.6249,45.7312,21977.0
2020-11-19 12:35:00,51.64,51.71,51.57,51.67,10197.0,45.7312,45.7932,45.6692,45.7577,10197.0
2020-11-19 12:40:00,51.66,51.7,51.65,51.68,13728.0,45.7489,45.7843,45.74,45.7666,13728.0
2020-11-19 12:45:00,51.68,51.72,51.64,51.7,18156.0,45.7666,45.802,45.7312,45.7843,18156.0
2020-11-19 12:50:00,51.7,51.7,51.57,51.63,39515.0,45.7843,45.7843,45.6692,45.7223,39515.0
2020-11-19 12:55:00,51.62,51.65,51.58,51.61,48697.0,45.7135,45.74,45.678,45.7046,48697.0
2020-11-19 13:00:00,51.63,52.07,51.62,51.91,29135.0,45.7223,46.112,45.7135,45.9703,29135.0
2020-11-19 13:05:00,51.93,51.97,51.85,51.86,14159.0,45.988,46.0234,45.9171,45.926,14159.0
2020-11-19 13:10:00,51.87,51.99,51.87,51.98,12307.0,45.9348,46.0411,45.9348,46.0323,12307.0
2020-11-19 13:15:00,52.01,52.05,51.96,52.0,12773.0,46.0588,46.0943,46.0146,46.05,12773.0
2020-11-19 13:20:00,51.98,52.05,51.95,52.05,4573.0,46.0323,46.0943,46.0057,46.0943,4573.0
2020-11-19 13:25:00,52.05,52.2,52.04,52.13,11324.0,46.0943,46.2271,46.0854,46.1651,11324.0
2020-11-19 13:30:00,52.14,52.22,52.1,52.22,11498.0,46.174,46.2448,46.1385,46.2448,11498.0
2020-11-19 13:35:00,52.23,52.23,52.14,52.16,5319.0,46.2537,46.2537,46.174,46.1917,5319.0
2020-11-19 13:40:00,52.16,52.18,52.13,52.16,8984.0,46.1917,46.2094,46.1651,46.1917,8984.0
2020-11-19 13:45:00,52.17,52.36,52.17,52.34,10521.0,46.2005,46.3688,46.2005,46.3511,10521.0
2020-11-19 13:50:00,52.37,52.41,52.22,52.25,7002.0,46.3776,46.4131,46.2448,46.2714,7002.0
2020-11-19 13:55:00,52.25,52.3,52.24,52.25,5919.0,46.2714,46.3156,46.2625,46.2714,5919.0
2020-11-19 14:00:00,52.23,52.28,52.22,52.23,8094.0,46.2537,46.2979,46.2448,46.2537,8094.0
2020-11-19 14:05:00,52.22,52.26,52.17,52.17,5583.0,46.2448,46.2802,46.2005,46.2005,5583.0
2020-11-19 14:10:00,52.19,52.21,52.15,52.19,9486.0,46.2182,46.2359,46.1828,46.2182,9486.0
2020-11-19 14:15:00,52.18,52.18,52.06,52.06,5134.0,46.2094,46.2094,46.1031,46.1031,5134.0
2020-11-19 14:20:00,52.06,52.1,52.03,52.05,9472.0,46.1031,46.1385,46.0765,46.0943,9472.0
2020-11-19 14:25:00,52.05,52.05,52.01,52.02,6421.0,46.0943,46.0943,46.0588,46.0677,6421.0
2020-11-19 14:30:00,52.02,52.11,52.02,52.06,9024.0,46.0677,46.1474,46.0677,46.1031,9024.0
2020-11-19 14:35:00,52.08,52.17,52.08,52.13,15003.0,46.1208,46.2005,46.1208,46.1651,15003.0
2020-11-19 14:40:00,52.13,52.17,52.09,52.15,27500.0,46.1651,46.2005,46.1297,46.1828,27500.0
2020-11-19 14:45:00,52.1,52.12,52.03,52.04,20894.0,46.1385,46.1562,46.0765,46.0854,20894.0
2020-11-19 14:50:00,52.02,52.08,51.98,52.0,17279.0,46.0677,46.1208,46.0323,46.05,17279.0
2020-11-19 14:55:00,51.99,52.07,51.95,51.95,8528.0,46.0411,46.112,46.0057,46.0057,8528.0
2020-11-19 15:00:00,51.96,52.02,51.96,52.0,13737.0,46.0146,46.0677,46.0146,46.05,13737.0
2020-11-19 15:05:00,52.0,52.09,52.0,52.07,35217.0,46.05,46.1297,46.05,46.112,35217.0
2020-11-19 15:10:00,52.07,52.08,51.98,52.07,65478.0,46.112,46.1208,46.0323,46.112,65478.0
2020-11-19 15:15:00,52.08,52.08,52.0,52.0,22232.0,46.1208,46.1208,46.05,46.05,22232.0
2020-11-19 15:20:00,52.01,52.15,52.0,52.14,42946.0,46.0588,46.1828,46.05,46.174,42946.0
2020-11-19 15:25:00,52.15,52.15,52.05,52.1,13413.0,46.1828,46.1828,46.0943,46.1385,13413.0
2020-11-19 15:30:00,52.1,52.15,52.07,52.14,54197.0,46.1385,46.1828,46.112,46.174,54197.0
2020-11-19 15:35:00,52.13,52.23,52.12,52.13,48085.0,46.1651,46.2537,46.1562,46.1651,48085.0
2020-11-19 15:40:00,52.13,52.23,52.09,52.2,67505.0,46.1651,46.2537,46.1297,46.2271,67505.0
2020-11-19 15:45:00,52.18,52.19,52.12,52.16,64307.0,46.2094,46.2182,46.1562,46.1917,64307.0
2020-11-19 15:50:00,52.17,52.29,52.16,52.17,77163.0,46.2005,46.3068,46.1917,46.2005,77163.0
2020-11-19 15:55:00,52.18,52.32,52.16,52.28,200105.0,46.2094,46.3334,46.1917,46.2979,200105.0
2020-11-20 09:30:00,52.08,52.25,52.0,52.08,50033.0,46.1208,46.2714,46.05,46.1208,50033.0
2020-11-20 09:35:00,51.93,52.24,51.93,52.24,5308.0,45.988,46.2625,45.988,46.2625,5308.0
2020-11-20 09:40:00,52.26,52.44,52.14,52.39,13239.0,46.2802,46.4396,46.174,46.3953,13239.0
2020-11-20 09:45:00,52.35,52.44,52.18,52.42,11765.0,46.3599,46.4396,46.2094,46.4219,11765.0
2020-11-20 09:50:00,52.43,52.47,52.22,52.28,9940.0,46.4308,46.4662,46.2448,46.2979,9940.0
2020-11-20 09:55:00,52.3,52.45,52.19,52.44,15156.0,46.3156,46.4485,46.2182,46.4396,15156.0
2020-11-20 10:00:00,52.46,52.55,52.36,52.49,7874.0,46.4573,46.537,46.3688,46.4839,7874.0
2020-11-20 10:05:00,52.46,52.55,52.35,52.35,6015.0,46.4573,46.537,46.3599,46.3599,6015.0
2020-11-20 10:10:00,52.36,52.38,52.03,52.04,5676.0,46.3688,46.3865,46.0765,46.0854,5676.0
2020-11-20 10:15:00,52.05,52.05,51.89,51.9,13191.0,46.0943,46.0943,45.9526,45.9614,13191.0
2020-11-20 10:20:00,51.92,52.06,51.78,52.02,11573.0,45.9791,46.1031,45.8551,46.0677,11573.0
2020-11-20 10:25:00,52.01,52.01,51.75,51.8,22259.0,46.0588,46.0588,45.8286,45.8729,22259.0
2020-11-20 10:30:00,51.8,51.9,51.69,51.77,48653.0,45.8729,45.9614,45.7754,45.8463,48653.0
2020-11-20 10:35:00,51.73,51.76,51.58,51.71,13090.0,45.8109,45.8374,45.678,45.7932,13090.0
2020-11-20 10:40:00,51.71,51.75,51.65,51.7,6201.0,45.7932,45.8286,45.74,45.7843,6201.0
2020-11-20 10:45:00,51.7,51.7,51.56,51.58,7231.0,45.7843,45.7843,45.6603,45.678,7231.0
2020-11-20 10:50:00,51.6,51.63,51.52,51.54,9136.0,45.6957,45.7223,45.6249,45.6426,9136.0
2020-11-20 10:55:00,51.55,51.58,51.37,51.38,18118.0,45.6515,45.678,45.4921,45.5009,18118.0
2020-11-20 11:00:00,51.41,51.51,51.4,51.5,9236.0,45.5275,45.616,45.5186,45.6072,9236.0
2020-11-20 11:05:00,51.5,51.56,51.49,51.52,12833.0,45.6072,45.6603,45.5983,45.6249,12833.0
2020-11-20 11:10:00,51.52,51.53,51.47,51.47,7387.0,45.6249,45.6338,45.5806,45.5806,7387.0
2020-11-20 11:15:00,51.48,51.51,51.4,51.44,15797.0,45.5895,45.616,45.5186,45.5541,15797.0
2020-11-20 11:20:00,51.44,51.59,51.44,51.59,9502.0,45.5541,45.6869,45.5541,45.6869,9502.0
2020-11-20 11:25:00,51.58,51.8,51.58,51.73,27581.0,45.678,45.8729,45.678,45.8109,27581.0
2020-11-20 11:30:00,51.72,51.83,51.72,51.75,9645.0,45.802,45.8994,45.802,45.8286,9645.0
2020-11-20 11:35:00,51.76,52.0,51.73,51.97,12786.0,45.8374,46.05,45.8109,46.0234,12786.0
2020-11-20 11:40:00,51.96,51.97,51.88,51.9,5549.0,46.0146,46.0234,45.9437,45.9614,5549.0
2020-11-20 11:45:00,51.91,51.93,51.68,51.72,8212.0,45.9703,45.988,45.7666,45.802,8212.0
2020-11-20 11:50:00,51.75,51.81,51.68,51.73,7410.0,45.8286,45.8817,45.7666,45.8109,7410.0
2020-11-20 11:55:00,51.72,51.75,51.66,51.72,7408.0,45.802,45.8286,45.7489,45.802,7408.0
2020-11-20 12:00:00,51.7,51.77,51.67,51.75,5100.0,45.7843,45.8463,45.7577,45.8286,5100.0
2020-11-20 12:05:00,51.73,51.8,51.73,51.75,5795.0,45.8109,45.8729,45.8109,45.8286,5795.0
2020-11-20 12:10:00,51.76,51.77,51.66,51.68,31399.0,45.8374,45.8463,45.7489,45.7666,31399.0
2020-11-20 12:15:00,51.69,51.74,51.66,51.69,4871.0,45.7754,45.8197,45.7489,45.7754,4871.0
2020-11-20 12:20:00,51.7,51.82,51.7,51.76,29804.0,45.7843,45.8906,45.7843,45.8374,29804.0
2020-11-20 12:25:00,51.76,51.82,51.72,51.79,21094.0,45.8374,45.8906,45.802,45.864,21094.0
2020-11-20 12:30:00,51.79,51.79,51.68,51.69,7474.0,45.864,45.864,45.7666,45.7754,7474.0
2020-11-20 12:35:00,51.69,51.73,51.67,51.68,7936.0,45.7754,45.8109,45.7577,45.7666,7936.0
2020-11-20 12:40:00,51.69,51.72,51.67,51.7,12319.0,45.7754,45.802,45.7577,45.7843,12319.0
2020-11-20 12:45:00,51.7,51.72,51.66,51.7,11356.0,45.7843,45.802,45.7489,45.7843,11356.0
2020-11-20 12:50:00,51.7,51.77,51.69,51.7,26049.0,45.7843,45.8463,45.7754,45.7843,26049.0
2020-11-20 12:55:00,51.7,51.75,51.7,51.73,7910.0,45.7843,45.8286,45.7843,45.8109,7910.0
2020-11-20 13:00:00,51.73,51.74,51.7,51.71,164038.0,45.8109,45.8197,45.7843,45.7932,164038.0
2020-11-20 13:05:00,51.72,51.72,51.61,51.64,37449.0,45.802,45.802,45.7046,45.7312,37449.0
2020-11-20 13:10:00,51.65,51.7,51.61,51.68,14442.0,45.74,45.7843,45.7046,45.7666,14442.0
2020-11-20 13:15:00,51.68,51.74,51.67,51.7,15118.0,45.7666,45.8197,45.7577,45.7843,15118.0
2020-11-20 13:20:00,51.69,51.7,51.6,51.6,6542.0,45.7754,45.7843,45.6957,45.6957,6542.0
2020-11-20 13:25:00,51.6,51.67,51.59,51.64,32823.0,45.6957,45.7577,45.6869,45.7312,32823.0
2020-11-20 13:30:00,51.63,51.65,51.59,51.6,15255.0,45.7223,45.74,45.6869,45.6957,15255.0
2020-11-20 13:35:00,51.59,51.62,51.54,51.59,16805.0,45.6869,45.7135,45.6426,45.6869,16805.0
2020-11-20 13:40:00,51.58,51.6,51.55,51.56,5225.0,45.678,45.6957,45.6515,45.6603,5225.0
2020-11-20 13:45:00,51.57,51.6,51.54,51.6,12549.0,45.6692,45.6957,45.6426,45.6957,12549.0
2020-11-20 13:50:00,51.6,51.6,51.52,51.53,8673.0,45.6957,45.6957,45.6249,45.6338,8673.0
2020-11-20 13:55:00,51.53,51.53,51.45,51.53,40126.0,45.6338,45.6338,45.5629,45.6338,40126.0
2020-11-20 14:00:00,51.52,51.57,51.43,51.54,67851.0,45.6249,45.6692,45.5452,45.6426,67851.0
2020-11-20 14:05:00,51.55,51.57,51.46,51.52,17783.0,45.6515,45.6692,45.5718,45.6249,17783.0
2020-11-20 14:10:00,51.53,51.53,51.47,51.48,16022.0,45.6338,45.6338,45.5806,45.5895,16022.0
2020-11-20 14:15:00,51.47,51.5,51.43,51.49,9496.0,45.5806,45.6072,45.5452,45.5983,9496.0
2020-11-20 14:20:00,51.49,51.59,51.47,51.51,17883.0,45.5983,45.6869,45.5806,45.616,17883.0
2020-11-20 14:25:00,51.52,51.54,51.49,51.52,7818.0,45.6249,45.6426,45.5983,45.6249,7818.0
2020-11-20 14:30:00,51.51,51.55,51.51,51.54,17295.0,45.616,45.6515,45.616,45.6426,17295.0
2020-11-20 14:35:00,51.54,51.6,51.53,51.53,28660.0,45.6426,45.6957,45.6338,45.6338,28660.0
2020-11-20 14:40:00,51.54,51.62,51.52,51.6,22823.0,45.6426,45.7135,45.6249,45.6957,22823.0
2020-11-20 14:45:00,51.61,51.67,51.57,51.66,30518.0,45.7046,45.7577,45.6692,45.7489,30518.0
2020-11-20 14:50:00,51.65,51.76,51.61,51.76,31239.0,45.74,45.8374,45.7046,45.8374,31239.0
2020-11-20 14:55:00,51.76,51.81,51.69,51.73,25728.0,45.8374,45.8817,45.7754,45.8109,25728.0
2020-11-20 15:00:00,51.72,51.74,51.59,51.6,10491.0,45.802,45.8197,45.6869,45.6957,10491.0
2020-11-20 15:05:00,51.59,51.61,51.5,51.5,28837.0,45.6869,45.7046,45.6072,45.6072,28837.0
2020-11-20 15:10:00,51.5,51.52,51.38,51.4,14189.0,45.6072,45.6249,45.5009,45.5186,14189.0
2020-11-20 15:15:00,51.39,51.39,51.27,51.32,29385.0,45.5098,45.5098,45.4035,45.4478,29385.0
2020-11-20 15:20:00,51.32,51.43,51.28,51.38,27990.0,45.4478,45.5452,45.4124,45.5009,27990.0
2020-11-20 15:25:00,51.37,51.42,51.32,51.38,24657.0,45.4921,45.5363,45.4478,45.5009,24657.0
2020-11-20 15:30:00,51.37,51.51,51.35,51.48,21841.0,45.4921,45.616,45.4743,45.5895,21841.0
2020-11-20 15:35:00,51.48,51.67,51.46,51.66,33473.0,45.5895,45.7577,45.5718,45.7489,33473.0
2020-11-20 15:40:00,51.66,51.91,51.65,51.9,42103.0,45.7489,45.9703,45.74,45.9614,42103.0
2020-11-20 15:45:00,51.9,51.99,51.9,51.97,73566.0,45.9614,46.0411,45.9614,46.0234,73566.0
2020-11-20 15:50:00,51.97,51.98,51.86,51.88,72902.0,46.0234,46.0323,45.926,45.9437,72902.0
2020-11-20 15:55:00,51.88,51.91,51.79,51.87,168689.0,45.9437,45.9703,45.864,45.9348,168689.0
2020-11-23 09:30:00,52.35,52.46,51.9,52.01,68838.0,46.3599,46.4573,45.9614,46.0588,68838.0
2020-11-23 09:35:00,52.01,52.02,51.7,51.91,25265.0,46.0588,46.0677,45.7843,45.9703,25265.0
2020-11-23 09:40:00,51.85,52.21,51.84,52.05,12597.0,45.9171,46.2359,45.9083,46.0943,12597.0
2020-11-23 09:45:00,52.11,52.46,52.09,52.43,26606.0,46.1474,46.4573,46.1297,46.4308,26606.0
2020-11-23 09:50:00,52.43,52.57,52.34,52.48,13557.0,46.4308,46.5548,46.3511,46.4751,13557.0
2020-11-23 09:55:00,52.51,52.61,52.38,52.48,19559.0,46.5016,46.5902,46.3865,46.4751,19559.0
2020-11-23 10:00:00,52.5,52.53,52.41,52.41,9348.0,46.4928,46.5193,46.4131,46.4131,9348.0
2020-11-23 10:05:00,52.41,52.42,52.27,52.38,17802.0,46.4131,46.4219,46.2891,46.3865,17802.0
2020-11-23 10:10:00,52.4,52.52,52.38,52.52,9752.0,46.4042,46.5105,46.3865,46.5105,9752.0
2020-11-23 10:15:00,52.52,52.7,52.52,52.69,15548.0,46.5105,46.6699,46.5105,46.661,15548.0
2020-11-23 10:20:00,52.68,52.75,52.46,52.51,14131.0,46.6522,46.7142,46.4573,46.5016,14131.0
2020-11-23 10:25:00,52.52,52.52,52.35,52.36,10510.0,46.5105,46.5105,46.3599,46.3688,10510.0
2020-11-23 10:30:00,52.37,52.51,52.37,52.48,8259.0,46.3776,46.5016,46.3776,46.4751,8259.0
2020-11-23 10:35:00,52.48,52.6,52.45,52.59,10917.0,46.4751,46.5813,46.4485,46.5725,10917.0
2020-11-23 10:40:00,52.59,52.69,52.59,52.64,5396.0,46.5725,46.661,46.5725,46.6167,5396.0
2020-11-23 10:45:00,52.6,52.68,52.59,52.66,13126.0,46.5813,46.6522,46.5725,46.6345,13126.0
2020-11-23 10:50:00,52.65,52.67,52.5,52.66,9501.0,46.6256,46.6433,46.4928,46.6345,9501.0
2020-11-23 10:55:00,52.66,52.68,52.6,52.68,3710.0,46.6345,46.6522,46.5813,46.6522,3710.0
2020-11-23 11:00:00,52.67,52.72,52.58,52.65,11040.0,46.6433,46.6876,46.5636,46.6256,11040.0
2020-11-23 11:05:00,52.66,52.68,52.58,52.59,11298.0,46.6345,46.6522,46.5636,46.5725,11298.0
2020-11-23 11:10:00,52.6,52.62,52.46,52.5,9793.0,46.5813,46.599,46.4573,46.4928,9793.0
2020-11-23 11:15:00,52.5,52.57,52.47,52.48,4783.0,46.4928,46.5548,46.4662,46.4751,4783.0
2020-11-23 11:20:00,52.49,52.58,52.48,52.56,6255.0,46.4839,46.5636,46.4751,46.5459,6255.0
2020-11-23 11:25:00,52.55,52.62,52.48,52.48,6628.0,46.537,46.599,46.4751,46.4751,6628.0
2020-11-23 11:30:00,52.48,52.5,52.2,52.22,20343.0,46.4751,46.4928,46.2271,46.2448,20343.0
2020-11-23 11:35:00,52.2,52.37,52.19,52.28,11324.0,46.2271,46.3776,46.2182,46.2979,11324.0
2020-11-23 11:40:00,52.28,52.33,52.27,52.28,7749.0,46.2979,46.3422,46.2891,46.2979,7749.0
2020-11-23 11:45:00,52.28,52.29,52.12,52.19,25939.0,46.2979,46.3068,46.1562,46.2182,25939.0
2020-11-23 11:50:00,52.19,52.25,52.04,52.04,17812.0,46.2182,46.2714,46.0854,46.0854,17812.0
2020-11-23 11:55:00,52.05,52.31,52.05,52.31,9354.0,46.0943,46.3245,46.0943,46.3245,9354.0
2020-11-23 12:00:00,52.29,52.31,52.19,52.24,7030.0,46.3068,46.3245,46.2182,46.2625,7030.0
2020-11-23 12:05:00,52.22,52.27,52.17,52.24,6467.0,46.2448,46.2891,46.2005,46.2625,6467.0
2020-11-23 12:10:00,52.26,52.29,52.21,52.22,5970.0,46.2802,46.3068,46.2359,46.2448,5970.0
2020-11-23 12:15:00,52.23,52.35,52.23,52.32,7487.0,46.2537,46.3599,46.2537,46.3334,7487.0
2020-11-23 12:20:00,52.32,52.32,52.23,52.29,5639.0,46.3334,46.3334,46.2537,46.3068,5639.0
2020-11-23 12:25:00,52.28,52.29,52.21,52.23,6879.0,46.2979,46.3068,46.2359,46.2537,6879.0
2020-11-23 12:30:00,52.24,52.31,52.18,52.31,8814.0,46.2625,46.3245,46.2094,46.3245,8814.0
2020-11-23 12:35:00,52.33,52.39,52.31,52.37,10541.0,46.3422,46.3953,46.3245,46.3776,10541.0
2020-11-23 12:40:00,52.38,52.39,52.32,52.32,6182.0,46.3865,46.3953,46.3334,46.3334,6182.0
2020-11-23 12:45:00,52.24,52.3,52.23,52.26,5851.0,46.2625,46.3156,46.2537,46.2802,5851.0
2020-11-23 12:50:00,52.25,52.28,52.2,52.24,4356.0,46.2714,46.2979,46.2271,46.2625,4356.0
2020-11-23 12:55:00,52.24,52.28,52.21,52.26,8034.0,46.2625,46.2979,46.2359,46.2802,8034.0
2020-11-23 13:00:00,52.26,52.26,52.21,52.23,6760.0,46.2802,46.2802,46.2359,46.2537,6760.0
2020-11-23 13:05:00,52.21,52.26,52.2,52.25,19075.0,46.2359,46.2802,46.2271,46.2714,19075.0
2020-11-23 13:10:00,52.25,52.27,52.19,52.2,3900.0,46.2714,46.2891,46.2182,46.2271,3900.0
2020-11-23 13:15:00,52.2,52.21,52.15,52.15,6703.0,46.2271,46.2359,46.1828,46.1828,6703.0
2020-11-23 13:20:00,52.16,52.2,52.15,52.19,5001.0,46.1917,46.2271,46.1828,46.2182,5001.0
2020-11-23 13:25:00,52.23,52.25,52.1,52.12,9368.0,46.2537,46.2714,46.1385,46.1562,9368.0
2020-11-23 13:30:00,52.12,52.16,52.1,52.14,4271.0,46.1562,46.1917,46.1385,46.174,4271.0
2020-11-23 13:35:00,52.15,52.23,52.13,52.21,13120.0,46.1828,46.2537,46.1651,46.2359,13120.0
2020-11-23 13:40:00,52.18,52.22,52.14,52.18,6464.0,46.2094,46.2448,46.174,46.2094,6464.0
2020-11-23 13:45:00,52.17,52.22,52.13,52.16,5342.0,46.2005,46.2448,46.1651,46.1917,5342.0
2020-11-23 13:50:00,52.15,52.18,52.11,52.16,12895.0,46.1828,46.2094,46.1474,46.1917,12895.0
2020-11-23 13:55:00,52.17,52.25,52.17,52.22,7289.0,46.2005,46.2714,46.2005,46.2448,7289.0
2020-11-23 14:00:00,52.25,52.32,52.24,52.29,12043.0,46.2714,46.3334,46.2625,46.3068,12043.0
2020-11-23 14:05:00,52.28,52.29,52.18,52.18,23346.0,46.2979,46.3068,46.2094,46.2094,23346.0
2020-11-23 14:10:00,52.19,52.21,52.13,52.2,8719.0,46.2182,46.2359,46.1651,46.2271,8719.0
2020-11-23 14:15:00,52.21,52.25,52.16,52.18,8971.0,46.2359,46.2714,46.1917,46.2094,8971.0
2020-11-23 14:20:00,52.18,52.25,52.17,52.18,7445.0,46.2094,46.2714,46.2005,46.2094,7445.0
2020-11-23 14:25:00,52.18,52.18,52.13,52.14,6590.0,46.2094,46.2094,46.1651,46.174,6590.0
2020-11-23 14:30:00,52.14,52.16,52.12,52.13,11815.0,46.174,46.1917,46.1562,46.1651,11815.0
2020-11-23 14:35:00,52.13,52.17,52.09,52.14,6439.0,46.1651,46.2005,46.1297,46.174,6439.0
2020-11-23 14:40:00,52.13,52.19,52.11,52.18,5926.0,46.1651,46.2182,46.1474,46.2094,5926.0
2020-11-23 14:45:00,52.18,52.23,52.16,52.16,14066.0,46.2094,46.2537,46.1917,46.1917,14066.0
2020-11-23 14:50:00,52.18,52.37,52.18,52.29,30576.0,46.2094,46.3776,46.2094,46.3068,30576.0
2020-11-23 14:55:00,52.3,52.35,52.27,52.35,10700.0,46.3156,46.3599,46.2891,46.3599,10700.0
2020-11-23 15:00:00,52.34,52.38,52.3,52.37,15492.0,46.3511,46.3865,46.3156,46.3776,15492.0
2020-11-23 15:05:00,52.38,52.43,52.37,52.39,17434.0,46.3865,46.4308,46.3776,46.3953,17434.0
2020-11-23 15:10:00,52.38,52.41,52.34,52.39,9121.0,46.3865,46.4131,46.3511,46.3953,9121.0
2020-11-23 15:15:00,52.39,52.4,52.29,52.3,14138.0,46.3953,46.4042,46.3068,46.3156,14138.0
2020-11-23 15:20:00,52.3,52.33,52.22,52.24,16614.0,46.3156,46.3422,46.2448,46.2625,16614.0
2020-11-23 15:25:00,52.25,52.25,52.17,52.21,18191.0,46.2714,46.2714,46.2005,46.2359,18191.0
2020-11-23 15:30:00,52.22,52.27,52.21,52.27,18435.0,46.2448,46.2891,46.2359,46.2891,18435.0
2020-11-23 15:35:00,52.26,52.28,52.18,52.26,16476.0,46.2802,46.2979,46.2094,46.2802,16476.0
2020-11-23 15:40:00,52.26,52.3,52.2,52.21,23955.0,46.2802,46.3156,46.2271,46.2359,23955.0
2020-11-23 15:45:00,52.21,52.26,52.18,52.25,39623.0,46.2359,46.2802,46.2094,46.2714,39623.0
2020-11-23 15:50:00,52.26,52.3,52.19,52.2,48037.0,46.2802,46.3156,46.2182,46.2271,48037.0
2020-11-23 15:55:00,52.19,52.31,52.1,52.27,119416.0,46.2182,46.3245,46.1385,46.2891,119416.0
2020-11-24 09:30:00,52.89,53.18,52.4,52.4,41853.0,46.8381,47.095,46.4042,46.4042,41853.0
2020-11-24 09:35:00,52.42,52.94,52.42,52.83,11810.0,46.4219,46.8824,46.4219,46.785,11810.0
2020-11-24 09:40:00,52.88,52.95,52.59,52.59,13599.0,46.8293,46.8913,46.5725,46.5725,13599.0
2020-11-24 09:45:00,52.58,52.72,52.44,52.55,13993.0,46.5636,46.6876,46.4396,46.537,13993.0
2020-11-24 09:50:00,52.57,52.83,52.48,52.83,10284.0,46.5548,46.785,46.4751,46.785,10284.0
2020-11-24 09:55:00,52.79,52.95,52.67,52.95,20215.0,46.7496,46.8913,46.6433,46.8913,20215.0
2020-11-24 10:00:00,52.95,53.16,52.88,53.12,14445.0,46.8913,47.0772,46.8293,47.0418,14445.0
2020-11-24 10:05:00,53.12,53.17,53.0,53.15,14833.0,47.0418,47.0861,46.9356,47.0684,14833.0
2020-11-24 10:10:00,53.15,53.21,52.93,53.02,15436.0,47.0684,47.1215,46.8736,46.9533,15436.0
2020-11-24 10:15:00,53.02,53.19,52.99,53.14,11241.0,46.9533,47.1038,46.9267,47.0595,11241.0
2020-11-24 10:20:00,53.11,53.19,53.02,53.02,7346.0,47.033,47.1038,46.9533,46.9533,7346.0
2020-11-24 10:25:00,53.03,53.3,53.02,53.3,31499.0,46.9621,47.2012,46.9533,47.2012,31499.0
2020-11-24 10:30:00,53.31,53.41,53.29,53.32,22529.0,47.2101,47.2986,47.1924,47.2189,22529.0
2020-11-24 10:35:00,53.33,53.53,53.33,53.48,25033.0,47.2278,47.4049,47.2278,47.3606,25033.0
2020-11-24 10:40:00,53.48,53.56,53.43,53.55,18420.0,47.3606,47.4315,47.3163,47.4226,18420.0
2020-11-24 10:45:00,53.55,53.66,53.5,53.66,22761.0,47.4226,47.52,47.3783,47.52,22761.0
2020-11-24 10:50:00,53.66,53.72,53.62,53.69,26681.0,47.52,47.5732,47.4846,47.5466,26681.0
2020-11-24 10:55:00,53.66,53.83,53.65,53.81,27274.0,47.52,47.6706,47.5112,47.6529,27274.0
2020-11-24 11:00:00,53.8,53.9,53.67,53.8,37427.0,47.644,47.7326,47.5289,47.644,37427.0
2020-11-24 11:05:00,53.8,53.81,53.52,53.52,12154.0,47.644,47.6529,47.3961,47.3961,12154.0
2020-11-24 11:10:00,53.5,53.51,53.4,53.5,11675.0,47.3783,47.3872,47.2898,47.3783,11675.0
2020-11-24 11:15:00,53.53,53.59,53.35,53.38,12103.0,47.4049,47.458,47.2455,47.2721,12103.0
2020-11-24 11:20:00,53.37,53.51,53.36,53.48,18248.0,47.2632,47.3872,47.2544,47.3606,18248.0
2020-11-24 11:25:00,53.48,53.55,53.45,53.53,8787.0,47.3606,47.4226,47.3341,47.4049,8787.0
2020-11-24 11:30:00,53.56,53.6,53.45,53.58,6462.0,47.4315,47.4669,47.3341,47.4492,6462.0
2020-11-24 11:35:00,53.58,53.63,53.53,53.56,14080.0,47.4492,47.4935,47.4049,47.4315,14080.0
2020-11-24 11:40:00,53.51,53.61,53.43,53.5,12702.0,47.3872,47.4758,47.3163,47.3783,12702.0
2020-11-24 11:45:00,53.52,53.71,53.48,53.65,12006.0,47.3961,47.5643,47.3606,47.5112,12006.0
2020-11-24 11:50:00,53.65,53.65,53.45,53.61,9483.0,47.5112,47.5112,47.3341,47.4758,9483.0
2020-11-24 11:55:00,53.65,53.69,53.47,53.59,10758.0,47.5112,47.5466,47.3518,47.458,10758.0
2020-11-24 12:00:00,53.59,53.66,53.57,53.59,10475.0,47.458,47.52,47.4403,47.458,10475.0
2020-11-24 12:05:00,53.59,53.59,53.47,53.55,10319.0,47.458,47.458,47.3518,47.4226,10319.0
2020-11-24 12:10:00,53.58,53.58,53.48,53.48,7273.0,47.4492,47.4492,47.3606,47.3606,7273.0
2020-11-24 12:15:00,53.49,53.71,53.48,53.67,20061.0,47.3695,47.5643,47.3606,47.5289,20061.0
2020-11-24 12:20:00,53.67,53.68,53.6,53.65,14027.0,47.5289,47.5377,47.4669,47.5112,14027.0
2020-11-24 12:25:00,53.65,53.68,53.62,53.64,16758.0,47.5112,47.5377,47.4846,47.5023,16758.0
2020-11-24 12:30:00,53.64,53.77,53.57,53.68,15504.0,47.5023,47.6174,47.4403,47.5377,15504.0
2020-11-24 12:35:00,53.66,53.79,53.65,53.72,9590.0,47.52,47.6352,47.5112,47.5732,9590.0
2020-11-24 12:40:00,53.73,53.77,53.68,53.75,8560.0,47.582,47.6174,47.5377,47.5997,8560.0
2020-11-24 12:45:00,53.78,53.87,53.77,53.83,13122.0,47.6263,47.706,47.6174,47.6706,13122.0
2020-11-24 12:50:00,53.84,53.91,53.79,53.85,10018.0,47.6794,47.7414,47.6352,47.6883,10018.0
2020-11-24 12:55:00,53.85,53.87,53.83,53.84,10997.0,47.6883,47.706,47.6706,47.6794,10997.0
2020-11-24 13:00:00,53.84,53.89,53.83,53.85,15622.0,47.6794,47.7237,47.6706,47.6883,15622.0
2020-11-24 13:05:00,53.84,53.86,53.77,53.83,36005.0,47.6794,47.6971,47.6174,47.6706,36005.0
2020-11-24 13:10:00,53.84,53.88,53.8,53.83,13131.0,47.6794,47.7149,47.644,47.6706,13131.0
2020-11-24 13:15:00,53.83,53.88,53.83,53.88,9563.0,47.6706,47.7149,47.6706,47.7149,9563.0
2020-11-24 13:20:00,53.88,53.88,53.72,53.75,8626.0,47.7149,47.7149,47.5732,47.5997,8626.0
2020-11-24 13:25:00,53.76,53.79,53.73,53.76,21615.0,47.6086,47.6352,47.582,47.6086,21615.0
2020-11-24 13:30:00,53.76,53.79,53.72,53.77,9767.0,47.6086,47.6352,47.5732,47.6174,9767.0
2020-11-24 13:35:00,53.78,53.82,53.77,53.8,12575.0,47.6263,47.6617,47.6174,47.644,12575.0
2020-11-24 13:40:00,53.8,54.0,53.72,53.77,16183.0,47.644,47.8211,47.5732,47.6174,16183.0
2020-11-24 13:45:00,53.76,53.78,53.7,53.74,16794.0,47.6086,47.6263,47.5555,47.5909,16794.0
2020-11-24 13:50:00,53.75,53.77,53.7,53.77,11822.0,47.5997,47.6174,47.5555,47.6174,11822.0
2020-11-24 13:55:00,53.78,53.82,53.75,53.78,21110.0,47.6263,47.6617,47.5997,47.6263,21110.0
2020-11-24 14:00:00,53.77,53.91,53.76,53.9,18725.0,47.6174,47.7414,47.6086,47.7326,18725.0
2020-11-24 14:05:00,53.91,53.98,53.86,53.91,16473.0,47.7414,47.8034,47.6971,47.7414,16473.0
2020-11-24 14:10:00,53.91,53.98,53.9,53.97,34786.0,47.7414,47.8034,47.7326,47.7946,34786.0
2020-11-24 14:15:00,53.97,53.98,53.79,53.88,39941.0,47.7946,47.8034,47.6352,47.7149,39941.0
2020-11-24 14:20:00,53.86,53.9,53.8,53.86,18308.0,47.6971,47.7326,47.644,47.6971,18308.0
2020-11-24 14:25:00,53.85,53.95,53.84,53.88,17142.0,47.6883,47.7768,47.6794,47.7149,17142.0
2020-11-24 14:30:00,53.89,53.91,53.75,53.76,64060.0,47.7237,47.7414,47.5997,47.6086,64060.0
2020-11-24 14:35:00,53.75,53.91,53.75,53.85,14020.0,47.5997,47.7414,47.5997,47.6883,14020.0
2020-11-24 14:40:00,53.85,53.96,53.84,53.95,8986.0,47.6883,47.7857,47.6794,47.7768,8986.0
2020-11-24 14:45:00,53.95,53.95,53.81,53.85,12160.0,47.7768,47.7768,47.6529,47.6883,12160.0
2020-11-24 14:50:00,53.87,53.88,53.74,53.78,15502.0,47.706,47.7149,47.5909,47.6263,15502.0
2020-11-24 14:55:00,53.76,53.82,53.72,53.79,10787.0,47.6086,47.6617,47.5732,47.6352,10787.0
2020-11-24 15:00:00,53.78,53.83,53.72,53.81,10478.0,47.6263,47.6706,47.5732,47.6529,10478.0
2020-11-24 15:05:00,53.82,53.89,53.81,53.89,14065.0,47.6617,47.7237,47.6529,47.7237,14065.0
2020-11-24 15:10:00,53.89,53.99,53.87,53.95,14099.0,47.7237,47.8123,47.706,47.7768,14099.0
2020-11-24 15:15:00,53.96,53.98,53.86,53.9,12404.0,47.7857,47.8034,47.6971,47.7326,12404.0
2020-11-24 15:20:00,53.91,54.01,53.9,54.0,14779.0,47.7414,47.83,47.7326,47.8211,14779.0
2020-11-24 15:25:00,54.01,54.09,54.0,54.05,18101.0,47.83,47.9008,47.8211,47.8654,18101.0
2020-11-24 15:30:00,54.04,54.08,53.99,54.07,18378.0,47.8565,47.892,47.8123,47.8831,18378.0
2020-11-24 15:35:00,54.08,54.13,53.99,54.0,29294.0,47.892,47.9363,47.8123,47.8211,29294.0
2020-11-24 15:40:00,54.02,54.03,53.85,53.86,36903.0,47.8388,47.8477,47.6883,47.6971,36903.0
2020-11-24 15:45:00,53.86,53.91,53.82,53.85,34233.0,47.6971,47.7414,47.6617,47.6883,34233.0
2020-11-24 15:50:00,53.81,53.89,53.77,53.89,42966.0,47.6529,47.7237,47.6174,47.7237,42966.0
2020-11-24 15:55:00,53.88,54.0,53.87,53.98,130231.0,47.7149,47.8211,47.706,47.8034,130231.0
2020-11-25 09:30:00,54.03,54.13,53.42,53.74,44325.0,47.8477,47.9363,47.3075,47.5909,44325.0
2020-11-25 09:35:00,53.68,53.77,53.2,53.6,14222.0,47.5377,47.6174,47.1127,47.4669,14222.0
2020-11-25 09:40:00,53.55,53.69,53.44,53.52,3938.0,47.4226,47.5466,47.3252,47.3961,3938.0
2020-11-25 09:45:00,53.59,53.75,53.49,53.51,6342.0,47.458,47.5997,47.3695,47.3872,6342.0
2020-11-25 09:50:00,53.49,53.84,53.49,53.74,8417.0,47.3695,47.6794,47.3695,47.5909,8417.0
2020-11-25 09:55:00,53.73,53.75,53.53,53.7,8816.0,47.582,47.5997,47.4049,47.5555,8816.0
2020-11-25 10:00:00,53.65,53.79,53.58,53.74,12368.0,47.5112,47.6352,47.4492,47.5909,12368.0
2020-11-25 10:05:00,53.76,53.94,53.71,53.83,10289.0,47.6086,47.768,47.5643,47.6706,10289.0
2020-11-25 10:10:00,53.75,53.94,53.74,53.94,7543.0,47.5997,47.768,47.5909,47.768,7543.0
2020-11-25 10:15:00,53.96,53.99,53.8,53.83,3803.0,47.7857,47.8123,47.644,47.6706,3803.0
2020-11-25 10:20:00,53.8,53.89,53.69,53.82,7232.0,47.644,47.7237,47.5466,47.6617,7232.0
2020-11-25 10:25:00,53.84,53.86,53.63,53.83,4846.0,47.6794,47.6971,47.4935,47.6706,4846.0
2020-11-25 10:30:00,53.82,53.82,53.67,53.73,6719.0,47.6617,47.6617,47.5289,47.582,6719.0
2020-11-25 10:35:00,53.69,53.71,53.63,53.66,3600.0,47.5466,47.5643,47.4935,47.52,3600.0
2020-11-25 10:40:00,53.64,53.7,53.61,53.68,5043.0,47.5023,47.5555,47.4758,47.5377,5043.0
2020-11-25 10:45:00,53.68,53.77,53.65,53.73,7881.0,47.5377,47.6174,47.5112,47.582,7881.0
2020-11-25 10:50:00,53.73,53.74,53.55,53.55,22808.0,47.582,47.5909,47.4226,47.4226,22808.0
2020-11-25 10:55:00,53.58,53.87,53.57,53.73,30306.0,47.4492,47.706,47.4403,47.582,30306.0
2020-11-25 11:00:00,53.73,53.9,53.72,53.83,5863.0,47.582,47.7326,47.5732,47.6706,5863.0
2020-11-25 11:05:00,53.8,53.9,53.73,53.9,5111.0,47.644,47.7326,47.582,47.7326,5111.0
2020-11-25 11:10:00,53.9,53.99,53.83,53.89,8805.0,47.7326,47.8123,47.6706,47.7237,8805.0
2020-11-25 11:15:00,53.88,54.0,53.81,53.98,5041.0,47.7149,47.8211,47.6529,47.8034,5041.0
2020-11-25 11:20:00,53.99,54.02,53.92,53.98,9078.0,47.8123,47.8388,47.7503,47.8034,9078.0
2020-11-25 11:25:00,53.96,54.02,53.94,53.98,6206.0,47.7857,47.8388,47.768,47.8034,6206.0
2020-11-25 11:30:00,53.99,54.02,53.91,53.92,6522.0,47.8123,47.8388,47.7414,47.7503,6522.0
2020-11-25 11:35:00,53.93,53.97,53.85,53.9,5585.0,47.7591,47.7946,47.6883,47.7326,5585.0
2020-11-25 11:40:00,53.95,54.0,53.83,53.83,4583.0,47.7768,47.8211,47.6706,47.6706,4583.0
2020-11-25 11:45:00,53.82,54.04,53.82,53.98,7046.0,47.6617,47.8565,47.6617,47.8034,7046.0
2020-11-25 11:50:00,54.0,54.06,53.99,54.06,2444.0,47.8211,47.8743,47.8123,47.8743,2444.0
2020-11-25 11:55:00,54.03,54.09,54.02,54.07,4459.0,47.8477,47.9008,47.8388,47.8831,4459.0
2020-11-25 12:00:00,54.06,54.1,53.94,53.97,7018.0,47.8743,47.9097,47.768,47.7946,7018.0
2020-11-25 12:05:00,53.99,54.11,53.99,54.08,2732.0,47.8123,47.9185,47.8123,47.892,2732.0
2020-11-25 12:10:00,54.12,54.12,54.06,54.09,2749.0,47.9274,47.9274,47.8743,47.9008,2749.0
2020-11-25 12:15:00,54.09,54.09,53.87,53.93,11157.0,47.9008,47.9008,47.706,47.7591,11157.0
2020-11-25 12:20:00,53.95,53.96,53.84,53.86,5523.0,47.7768,47.7857,47.6794,47.6971,5523.0
2020-11-25 12:25:00,53.89,53.91,53.86,53.86,2877.0,47.7237,47.7414,47.6971,47.6971,2877.0
2020-11-25 12:30:00,53.89,53.95,53.84,53.93,6261.0,47.7237,47.7768,47.6794,47.7591,6261.0
2020-11-25 12:35:00,53.93,54.0,53.92,53.95,5359.0,47.7591,47.8211,47.7503,47.7768,5359.0
2020-11-25 12:40:00,53.95,54.08,53.95,54.05,3610.0,47.7768,47.892,47.7768,47.8654,3610.0
2020-11-25 12:45:00,54.09,54.1,54.03,54.06,7257.0,47.9008,47.9097,47.8477,47.8743,7257.0
2020-11-25 12:50:00,54.03,54.03,53.96,53.99,2601.0,47.8477,47.8477,47.7857,47.8123,2601.0
2020-11-25 12:55:00,53.98,54.07,53.95,54.04,6067.0,47.8034,47.8831,47.7768,47.8565,6067.0
2020-11-25 13:00:00,54.03,54.03,53.98,53.99,5231.0,47.8477,47.8477,47.8034,47.8123,5231.0
2020-11-25 13:05:00,53.98,54.04,53.98,54.04,4409.0,47.8034,47.8565,47.8034,47.8565,4409.0
2020-11-25 13:10:00,54.03,54.05,53.96,54.0,5396.0,47.8477,47.8654,47.7857,47.8211,5396.0
2020-11-25 13:15:00,53.95,54.07,53.93,54.07,5146.0,47.7768,47.8831,47.7591,47.8831,5146.0
2020-11-25 13:20:00,54.07,54.11,54.06,54.11,2710.0,47.8831,47.9185,47.8743,47.9185,2710.0
2020-11-25 13:25:00,54.09,54.09,54.01,54.04,5132.0,47.9008,47.9008,47.83,47.8565,5132.0
2020-11-25 13:30:00,54.04,54.08,53.98,54.01,4235.0,47.8565,47.892,47.8034,47.83,4235.0
2020-11-25 13:35:00,54.01,54.03,53.94,53.94,3324.0,47.83,47.8477,47.768,47.768,3324.0
2020-11-25 13:40:00,53.95,53.98,53.93,53.96,5574.0,47.7768,47.8034,47.7591,47.7857,5574.0
2020-11-25 13:45:00,53.96,53.99,53.95,53.98,5613.0,47.7857,47.8123,47.7768,47.8034,5613.0
2020-11-25 13:50:00,53.98,54.0,53.92,53.95,3219.0,47.8034,47.8211,47.7503,47.7768,3219.0
2020-11-25 13:55:00,53.97,54.03,53.96,54.01,4411.0,47.7946,47.8477,47.7857,47.83,4411.0
2020-11-25 14:00:00,54.01,54.09,53.98,54.04,14614.0,47.83,47.9008,47.8034,47.8565,14614.0
2020-11-25 14:05:00,54.05,54.1,53.94,53.99,13034.0,47.8654,47.9097,47.768,47.8123,13034.0
2020-11-25 14:10:00,53.99,54.02,53.88,53.89,4047.0,47.8123,47.8388,47.7149,47.7237,4047.0
2020-11-25 14:15:00,53.87,53.98,53.86,53.97,5830.0,47.706,47.8034,47.6971,47.7946,5830.0
2020-11-25 14:20:00,53.99,54.02,53.97,54.0,9757.0,47.8123,47.8388,47.7946,47.8211,9757.0
2020-11-25 14:25:00,54.01,54.06,53.94,53.94,4780.0,47.83,47.8743,47.768,47.768,4780.0
2020-11-25 14:30:00,53.93,53.93,53.83,53.83,3528.0,47.7591,47.7591,47.6706,47.6706,3528.0
2020-11-25 14:35:00,53.82,53.82,53.75,53.76,4441.0,47.6617,47.6617,47.5997,47.6086,4441.0
2020-11-25 14:40:00,53.77,53.85,53.75,53.81,7874.0,47.6174,47.6883,47.5997,47.6529,7874.0
2020-11-25 14:45:00,53.81,53.85,53.79,53.81,6095.0,47.6529,47.6883,47.6352,47.6529,6095.0
2020-11-25 14:50:00,53.81,53.81,53.71,53.74,7192.0,47.6529,47.6529,47.5643,47.5909,7192.0
2020-11-25 14:55:00,53.76,53.8,53.76,53.8,3600.0,47.6086,47.644,47.6086,47.644,3600.0
2020-11-25 15:00:00,53.8,53.8,53.73,53.78,7610.0,47.644,47.644,47.582,47.6263,7610.0
2020-11-25 15:05:00,53.76,53.86,53.72,53.85,9243.0,47.6086,47.6971,47.5732,47.6883,9243.0
2020-11-25 15:10:00,53.86,53.91,53.83,53.86,9005.0,47.6971,47.7414,47.6706,47.6971,9005.0
2020-11-25 15:15:00,53.87,53.89,53.8,53.81,6593.0,47.706,47.7237,47.644,47.6529,6593.0
2020-11-25 15:20:00,53.82,53.88,53.72,53.87,14735.0,47.6617,47.7149,47.5732,47.706,14735.0
2020-11-25 15:25:00,53.87,53.93,53.86,53.89,11976.0,47.706,47.7591,47.6971,47.7237,11976.0
2020-11-25 15:30:00,53.88,53.88,53.81,53.84,17148.0,47.7149,47.7149,47.6529,47.6794,17148.0
2020-11-25 15:35:00,53.83,53.83,53.7,53.71,13899.0,47.6706,47.6706,47.5555,47.5643,13899.0
2020-11-25 15:40:00,53.72,53.78,53.72,53.73,13914.0,47.5732,47.6263,47.5732,47.582,13914.0
2020-11-25 15:45:00,53.73,53.74,53.63,53.69,20871.0,47.582,47.5909,47.4935,47.5466,20871.0
2020-11-25 15:50:00,53.69,53.7,53.61,53.7,35204.0,47.5466,47.5555,47.4758,47.5555,35204.0
2020-11-25 15:55:00,53.69,53.81,53.65,53.8,81220.0,47.5466,47.6529,47.5112,47.644,81220.0
2020-11-27 09:30:00,53.59,53.73,53.48,53.62,38311.0,47.458,47.582,47.3606,47.4846,38311.0
2020-11-27 09:35:00,53.63,54.25,53.63,54.16,18944.0,47.4935,48.0425,47.4935,47.9628,18944.0
2020-11-27 09:40:00,54.16,54.17,53.84,53.84,15813.0,47.9628,47.9717,47.6794,47.6794,15813.0
2020-11-27 09:45:00,53.84,54.17,53.84,54.0,12732.0,47.6794,47.9717,47.6794,47.8211,12732.0
2020-11-27 09:50:00,54.03,54.09,53.83,53.85,8161.0,47.8477,47.9008,47.6706,47.6883,8161.0
2020-11-27 09:55:00,53.86,53.92,53.77,53.85,9921.0,47.6971,47.7503,47.6174,47.6883,9921.0
2020-11-27 10:00:00,53.82,53.87,53.66,53.76,15947.0,47.6617,47.706,47.52,47.6086,15947.0
2020-11-27 10:05:00,53.69,53.87,53.69,53.82,8860.0,47.5466,47.706,47.5466,47.6617,8860.0
2020-11-27 10:10:00,53.84,53.89,53.68,53.84,10977.0,47.6794,47.7237,47.5377,47.6794,10977.0
2020-11-27 10:15:00,53.87,53.98,53.72,53.98,10821.0,47.706,47.8034,47.5732,47.8034,10821.0
2020-11-27 10:20:00,53.96,53.96,53.79,53.85,14777.0,47.7857,47.7857,47.6352,47.6883,14777.0
2020-11-27 10:25:00,53.89,54.12,53.89,54.0,12870.0,47.7237,47.9274,47.7237,47.8211,12870.0
2020-11-27 10:30:00,53.97,53.97,53.59,53.62,10057.0,47.7946,47.7946,47.458,47.4846,10057.0
2020-11-27 10:35:00,53.63,53.83,53.61,53.82,14016.0,47.4935,47.6706,47.4758,47.6617,14016.0
2020-11-27 10:40:00,53.83,53.88,53.76,53.86,7275.0,47.6706,47.7149,47.6086,47.6971,7275.0
2020-11-27 10:45:00,53.84,53.86,53.78,53.84,10572.0,47.6794,47.6971,47.6263,47.6794,10572.0
2020-11-27 10:50:00,53.83,53.99,53.78,53.85,8351.0,47.6706,47.8123,47.6263,47.6883,8351.0
2020-11-27 10:55:00,53.86,53.93,53.79,53.88,9806.0,47.6971,47.7591,47.6352,47.7149,9806.0
2020-11-27 11:00:00,53.86,54.03,53.81,53.83,11722.0,47.6971,47.8477,47.6529,47.6706,11722.0
2020-11-27 11:05:00,53.82,53.89,53.78,53.79,9788.0,47.6617,47.7237,47.6263,47.6352,9788.0
2020-11-27 11:10:00,53.79,53.79,53.71,53.76,9677.0,47.6352,47.6352,47.5643,47.6086,9677.0
2020-11-27 11:15:00,53.76,53.85,53.73,53.84,10542.0,47.6086,47.6883,47.582,47.6794,10542.0
2020-11-27 11:20:00,53.84,53.86,53.79,53.82,5204.0,47.6794,47.6971,47.6352,47.6617,5204.0
2020-11-27 11:25:00,53.83,53.83,53.71,53.75,8065.0,47.6706,47.6706,47.5643,47.5997,8065.0
2020-11-27 11:30:00,53.78,53.8,53.67,53.77,12478.0,47.6263,47.644,47.5289,47.6174,12478.0
2020-11-27 11:35:00,53.72,53.79,53.71,53.75,5662.0,47.5732,47.6352,47.5643,47.5997,5662.0
2020-11-27 11:40:00,53.75,53.82,53.72,53.82,8079.0,47.5997,47.6617,47.5732,47.6617,8079.0
2020-11-27 11:45:00,53.82,53.84,53.76,53.82,8947.0,47.6617,47.6794,47.6086,47.6617,8947.0
2020-11-27 11:50:00,53.81,53.87,53.79,53.83,4421.0,47.6529,47.706,47.6352,47.6706,4421.0
2020-11-27 11:55:00,53.8,53.87,53.74,53.87,11133.0,47.644,47.706,47.5909,47.706,11133.0
2020-11-27 12:00:00,53.9,53.98,53.89,53.9,5274.0,47.7326,47.8034,47.7237,47.7326,5274.0
2020-11-27 12:05:00,53.9,53.9,53.81,53.9,12367.0,47.7326,47.7326,47.6529,47.7326,12367.0
2020-11-27 12:10:00,53.9,53.97,53.85,53.91,9252.0,47.7326,47.7946,47.6883,47.7414,9252.0
2020-11-27 12:15:00,53.9,53.94,53.86,53.86,6675.0,47.7326,47.768,47.6971,47.6971,6675.0
2020-11-27 12:20:00,53.87,53.91,53.81,53.83,6460.0,47.706,47.7414,47.6529,47.6706,6460.0
2020-11-27 12:25:00,53.83,53.88,53.7,53.72,9779.0,47.6706,47.7149,47.5555,47.5732,9779.0
2020-11-27 12:30:00,53.72,53.78,53.7,53.71,9906.0,47.5732,47.6263,47.5555,47.5643,9906.0
2020-11-27 12:35:00,53.75,53.78,53.66,53.76,8563.0,47.5997,47.6263,47.52,47.6086,8563.0
2020-11-27 12:40:00,53.77,53.78,53.65,53.66,7119.0,47.6174,47.6263,47.5112,47.52,7119.0
2020-11-27 12:45:00,53.65,53.75,53.64,53.74,11804.0,47.5112,47.5997,47.5023,47.5909,11804.0
2020-11-27 12:50:00,53.75,53.89,53.72,53.72,16143.0,47.5997,47.7237,47.5732,47.5732,16143.0
2020-11-27 12:55:00,53.74,53.82,53.68,53.72,39176.0,47.5909,47.6617,47.5377,47.5732,39176.0
2020-11-30 09:30:00,53.9,53.93,53.49,53.78,38926.0,47.7326,47.7591,47.3695,47.6263,38926.0
2020-11-30 09:35:00,53.76,54.12,53.75,53.93,14158.0,47.6086,47.9274,47.5997,47.7591,14158.0
2020-11-30 09:40:00,53.93,54.31,53.93,54.31,11845.0,47.7591,48.0957,47.7591,48.0957,11845.0
2020-11-30 09:45:00,54.37,54.37,54.18,54.33,12128.0,48.1488,48.1488,47.9805,48.1134,12128.0
2020-11-30 09:50:00,54.38,54.48,54.26,54.48,9332.0,48.1576,48.2462,48.0514,48.2462,9332.0
2020-11-30 09:55:00,54.49,54.61,54.43,54.45,19626.0,48.2551,48.3613,48.2019,48.2196,19626.0
2020-11-30 10:00:00,54.46,54.73,54.46,54.67,26147.0,48.2285,48.4676,48.2285,48.4145,26147.0
2020-11-30 10:05:00,54.69,54.74,54.59,54.7,26512.0,48.4322,48.4765,48.3436,48.441,26512.0
2020-11-30 10:10:00,54.66,54.77,54.65,54.77,20278.0,48.4056,48.503,48.3968,48.503,20278.0
2020-11-30 10:15:00,54.77,54.8,54.68,54.8,24703.0,48.503,48.5296,48.4233,48.5296,24703.0
2020-11-30 10:20:00,54.8,54.8,54.47,54.47,26534.0,48.5296,48.5296,48.2373,48.2373,26534.0
2020-11-30 10:25:00,54.4,54.4,54.26,54.29,8658.0,48.1754,48.1754,48.0514,48.0779,8658.0
2020-11-30 10:30:00,54.31,54.35,54.19,54.27,21796.0,48.0957,48.1311,47.9894,48.0602,21796.0
2020-11-30 10:35:00,54.27,54.32,54.2,54.31,19034.0,48.0602,48.1045,47.9982,48.0957,19034.0
2020-11-30 10:40:00,54.31,54.59,54.24,54.58,30456.0,48.0957,48.3436,48.0337,48.3348,30456.0
2020-11-30 10:45:00,54.56,54.59,54.5,54.56,24721.0,48.317,48.3436,48.2639,48.317,24721.0
2020-11-30 10:50:00,54.54,54.68,54.53,54.62,11873.0,48.2993,48.4233,48.2905,48.3702,11873.0
2020-11-30 10:55:00,54.63,54.7,54.6,54.62,16272.0,48.379,48.441,48.3525,48.3702,16272.0
2020-11-30 11:00:00,54.62,54.68,54.6,54.65,12224.0,48.3702,48.4233,48.3525,48.3968,12224.0
2020-11-30 11:05:00,54.66,54.78,54.62,54.73,14188.0,48.4056,48.5119,48.3702,48.4676,14188.0
2020-11-30 11:10:00,54.73,54.76,54.72,54.73,13365.0,48.4676,48.4942,48.4587,48.4676,13365.0
2020-11-30 11:15:00,54.73,54.73,54.42,54.42,18256.0,48.4676,48.4676,48.1931,48.1931,18256.0
2020-11-30 11:20:00,54.43,54.6,54.43,54.56,15193.0,48.2019,48.3525,48.2019,48.317,15193.0
2020-11-30 11:25:00,54.56,54.7,54.54,54.64,13448.0,48.317,48.441,48.2993,48.3879,13448.0
2020-11-30 11:30:00,54.66,54.73,54.55,54.55,9512.0,48.4056,48.4676,48.3082,48.3082,9512.0
2020-11-30 11:35:00,54.55,54.66,54.46,54.49,8581.0,48.3082,48.4056,48.2285,48.2551,8581.0
2020-11-30 11:40:00,54.49,54.51,54.38,54.46,10153.0,48.2551,48.2728,48.1576,48.2285,10153.0
2020-11-30 11:45:00,54.46,54.49,54.44,54.46,13280.0,48.2285,48.2551,48.2108,48.2285,13280.0
2020-11-30 11:50:00,54.46,54.54,54.43,54.43,15014.0,48.2285,48.2993,48.2019,48.2019,15014.0
2020-11-30 11:55:00,54.41,54.46,54.31,54.31,6708.0,48.1842,48.2285,48.0957,48.0957,6708.0
2020-11-30 12:00:00,54.31,54.35,54.27,54.35,8064.0,48.0957,48.1311,48.0602,48.1311,8064.0
2020-11-30 12:05:00,54.37,54.39,54.33,54.36,8452.0,48.1488,48.1665,48.1134,48.1399,8452.0
2020-11-30 12:10:00,54.36,54.41,54.31,54.41,18766.0,48.1399,48.1842,48.0957,48.1842,18766.0
2020-11-30 12:15:00,54.41,54.43,54.38,54.42,10513.0,48.1842,48.2019,48.1576,48.1931,10513.0
2020-11-30 12:20:00,54.43,54.61,54.43,54.56,17577.0,48.2019,48.3613,48.2019,48.317,17577.0
2020-11-30 12:25:00,54.58,54.58,54.54,54.58,9416.0,48.3348,48.3348,48.2993,48.3348,9416.0
2020-11-30 12:30:00,54.58,54.63,54.56,54.58,11889.0,48.3348,48.379,48.317,48.3348,11889.0
2020-11-30 12:35:00,54.59,54.63,54.55,54.59,9996.0,48.3436,48.379,48.3082,48.3436,9996.0
2020-11-30 12:40:00,54.62,54.67,54.56,54.66,12119.0,48.3702,48.4145,48.317,48.4056,12119.0
2020-11-30 12:45:00,54.69,54.78,54.67,54.76,10896.0,48.4322,48.5119,48.4145,48.4942,10896.0
2020-11-30 12:50:00,54.75,54.78,54.72,54.75,10875.0,48.4853,48.5119,48.4587,48.4853,10875.0
2020-11-30 12:55:00,54.75,54.79,54.7,54.7,10370.0,48.4853,48.5207,48.441,48.441,10370.0
2020-11-30 13:00:00,54.69,54.75,54.63,54.66,13777.0,48.4322,48.4853,48.379,48.4056,13777.0
2020-11-30 13:05:00,54.68,54.69,54.62,54.64,10656.0,48.4233,48.4322,48.3702,48.3879,10656.0
2020-11-30 13:10:00,54.62,54.66,54.59,54.62,11095.0,48.3702,48.4056,48.3436,48.3702,11095.0
2020-11-30 13:15:00,54.63,54.63,54.59,54.63,12941.0,48.379,48.379,48.3436,48.379,12941.0
2020-11-30 13:20:00,54.64,54.66,54.59,54.63,8751.0,48.3879,48.4056,48.3436,48.379,8751.0
2020-11-30 13:25:00,54.63,54.69,54.63,54.63,12822.0,48.379,48.4322,48.379,48.379,12822.0
2020-11-30 13:30:00,54.63,54.64,54.51,54.53,10132.0,48.379,48.3879,48.2728,48.2905,10132.0
2020-11-30 13:35:00,54.53,54.53,54.45,54.46,11545.0,48.2905,48.2905,48.2196,48.2285,11545.0
2020-11-30 13:40:00,54.47,54.51,54.46,54.5,7424.0,48.2373,48.2728,48.2285,48.2639,7424.0
2020-11-30 13:45:00,54.51,54.53,54.45,54.5,11030.0,48.2728,48.2905,48.2196,48.2639,11030.0
2020-11-30 13:50:00,54.53,54.53,54.4,54.42,10598.0,48.2905,48.2905,48.1754,48.1931,10598.0
2020-11-30 13:55:00,54.41,54.44,54.39,54.4,13553.0,48.1842,48.2108,48.1665,48.1754,13553.0
2020-11-30 14:00:00,54.39,54.39,54.21,54.22,12145.0,48.1665,48.1665,48.0071,48.016,12145.0
2020-11-30 14:05:00,54.22,54.25,54.09,54.12,189193.0,48.016,48.0425,47.9008,47.9274,189193.0
2020-11-30 14:10:00,54.12,54.18,54.05,54.15,19274.0,47.9274,47.9805,47.8654,47.954,19274.0
2020-11-30 14:15:00,54.18,54.25,54.18,54.2,17113.0,47.9805,48.0425,47.9805,47.9982,17113.0
2020-11-30 14:20:00,54.2,54.26,54.15,54.18,13471.0,47.9982,48.0514,47.954,47.9805,13471.0
2020-11-30 14:25:00,54.18,54.21,54.07,54.09,10197.0,47.9805,48.0071,47.8831,47.9008,10197.0
2020-11-30 14:30:00,54.11,54.18,54.1,54.17,20252.0,47.9185,47.9805,47.9097,47.9717,20252.0
2020-11-30 14:35:00,54.18,54.19,54.13,54.14,9229.0,47.9805,47.9894,47.9363,47.9451,9229.0
2020-11-30 14:40:00,54.15,54.18,54.12,54.14,11601.0,47.954,47.9805,47.9274,47.9451,11601.0
2020-11-30 14:45:00,54.14,54.18,54.11,54.14,14888.0,47.9451,47.9805,47.9185,47.9451,14888.0
2020-11-30 14:50:00,54.13,54.19,54.12,54.14,15180.0,47.9363,47.9894,47.9274,47.9451,15180.0
2020-11-30 14:55:00,54.12,54.27,54.12,54.27,15949.0,47.9274,48.0602,47.9274,48.0602,15949.0
2020-11-30 15:00:00,54.27,54.28,54.11,54.15,29241.0,48.0602,48.0691,47.9185,47.954,29241.0
2020-11-30 15:05:00,54.15,54.2,54.12,54.2,16162.0,47.954,47.9982,47.9274,47.9982,16162.0
2020-11-30 15:10:00,54.2,54.21,54.11,54.15,34928.0,47.9982,48.0071,47.9185,47.954,34928.0
2020-11-30 15:15:00,54.14,54.23,54.12,54.23,16831.0,47.9451,48.0248,47.9274,48.0248,16831.0
2020-11-30 15:20:00,54.22,54.24,54.19,54.23,27747.0,48.016,48.0337,47.9894,48.0248,27747.0
2020-11-30 15:25:00,54.23,54.23,54.15,54.16,25981.0,48.0248,48.0248,47.954,47.9628,25981.0
2020-11-30 15:30:00,54.15,54.16,54.06,54.09,24571.0,47.954,47.9628,47.8743,47.9008,24571.0
2020-11-30 15:35:00,54.1,54.2,54.09,54.14,40542.0,47.9097,47.9982,47.9008,47.9451,40542.0
2020-11-30 15:40:00,54.14,54.25,54.14,54.2,44614.0,47.9451,48.0425,47.9451,47.9982,44614.0
2020-11-30 15:45:00,54.19,54.35,54.19,54.34,72604.0,47.9894,48.1311,47.9894,48.1222,72604.0
2020-11-30 15:50:00,54.35,54.43,54.31,54.42,62904.0,48.1311,48.2019,48.0957,48.1931,62904.0
2020-11-30 15:55:00,54.4,54.62,54.36,54.59,172009.0,48.1754,48.3702,48.1399,48.3436,172009.0
2020-12-01 09:30:00,55.4,55.44,54.91,55.02,36862.0,49.0609,49.0964,48.627,48.7244,36862.0
2020-12-01 09:35:00,54.94,55.32,54.84,55.32,10340.0,48.6536,48.9901,48.565,48.9901,10340.0
2020-12-01 09:40:00,55.31,55.38,55.02,55.18,6124.0,48.9812,49.0432,48.7244,48.8661,6124.0
2020-12-01 09:45:00,55.17,55.4,55.16,55.24,11106.0,48.8573,49.0609,48.8484,48.9192,11106.0
2020-12-01 09:50:00,55.25,55.39,55.13,55.33,17092.0,48.9281,49.0521,48.8218,48.9989,17092.0
2020-12-01 09:55:00,55.29,55.35,55.16,55.16,12614.0,48.9635,49.0167,48.8484,48.8484,12614.0
2020-12-01 10:00:00,55.2,55.22,55.02,55.09,27770.0,48.8838,48.9015,48.7244,48.7864,27770.0
2020-12-01 10:05:00,55.07,55.19,54.99,55.06,28492.0,48.7687,48.875,48.6978,48.7598,28492.0
2020-12-01 10:10:00,55.07,55.17,54.96,55.14,14844.0,48.7687,48.8573,48.6713,48.8307,14844.0
2020-12-01 10:15:00,55.15,55.3,55.11,55.21,13157.0,48.8395,48.9724,48.8041,48.8927,13157.0
2020-12-01 10:20:00,55.18,55.28,55.13,55.19,19729.0,48.8661,48.9547,48.8218,48.875,19729.0
2020-12-01 10:25:00,55.22,55.27,55.11,55.13,18239.0,48.9015,48.9458,48.8041,48.8218,18239.0
2020-12-01 10:30:00,55.13,55.15,54.91,54.91,15504.0,48.8218,48.8395,48.627,48.627,15504.0
2020-12-01 10:35:00,54.93,54.98,54.91,54.97,8630.0,48.6447,48.689,48.627,48.6801,8630.0
2020-12-01 10:40:00,54.97,54.98,54.85,54.88,9565.0,48.6801,48.689,48.5739,48.6004,9565.0
2020-12-01 10:45:00,54.89,54.92,54.77,54.83,8508.0,48.6093,48.6359,48.503,48.5562,8508.0
2020-12-01 10:50:00,54.83,54.84,54.73,54.78,6082.0,48.5562,48.565,48.4676,48.5119,6082.0
2020-12-01 10:55:00,54.76,54.82,54.63,54.66,23774.0,48.4942,48.5473,48.379,48.4056,23774.0
2020-12-01 11:00:00,54.68,54.82,54.68,54.82,5066.0,48.4233,48.5473,48.4233,48.5473,5066.0
2020-12-01 11:05:00,54.81,54.82,54.73,54.75,3663.0,48.5384,48.5473,48.4676,48.4853,3663.0
2020-12-01 11:10:00,54.74,54.84,54.74,54.76,5625.0,48.4765,48.565,48.4765,48.4942,5625.0
2020-12-01 11:15:00,54.75,54.78,54.71,54.74,7251.0,48.4853,48.5119,48.4499,48.4765,7251.0
2020-12-01 11:20:00,54.72,54.72,54.54,54.55,6632.0,48.4587,48.4587,48.2993,48.3082,6632.0
2020-12-01 11:25:00,54.55,54.59,54.52,54.53,10000.0,48.3082,48.3436,48.2816,48.2905,10000.0
2020-12-01 11:30:00,54.53,54.58,54.37,54.47,10871.0,48.2905,48.3348,48.1488,48.2373,10871.0
2020-12-01 11:35:00,54.49,54.62,54.49,54.55,51033.0,48.2551,48.3702,48.2551,48.3082,51033.0
2020-12-01 11:40:00,54.55,54.55,54.46,54.47,6028.0,48.3082,48.3082,48.2285,48.2373,6028.0
2020-12-01 11:45:00,54.46,54.46,54.37,54.4,5316.0,48.2285,48.2285,48.1488,48.1754,5316.0
2020-12-01 11:50:00,54.39,54.41,54.35,54.39,3515.0,48.1665,48.1842,48.1311,48.1665,3515.0
2020-12-01 11:55:00,54.37,54.39,54.32,54.37,4283.0,48.1488,48.1665,48.1045,48.1488,4283.0
2020-12-01 12:00:00,54.4,54.5,54.38,54.48,9797.0,48.1754,48.2639,48.1576,48.2462,9797.0
2020-12-01 12:05:00,54.47,54.61,54.47,54.58,15307.0,48.2373,48.3613,48.2373,48.3348,15307.0
2020-12-01 12:10:00,54.57,54.57,54.5,54.54,8451.0,48.3259,48.3259,48.2639,48.2993,8451.0
2020-12-01 12:15:00,54.54,54.55,54.44,54.45,10478.0,48.2993,48.3082,48.2108,48.2196,10478.0
2020-12-01 12:20:00,54.45,54.51,54.43,54.44,9008.0,48.2196,48.2728,48.2019,48.2108,9008.0
2020-12-01 12:25:00,54.43,54.49,54.43,54.48,9181.0,48.2019,48.2551,48.2019,48.2462,9181.0
2020-12-01 12:30:00,54.48,54.52,54.45,54.46,9700.0,48.2462,48.2816,48.2196,48.2285,9700.0
2020-12-01 12:35:00,54.44,54.48,54.43,54.45,7812.0,48.2108,48.2462,48.2019,48.2196,7812.0
2020-12-01 12:40:00,54.43,54.46,54.41,54.43,11293.0,48.2019,48.2285,48.1842,48.2019,11293.0
2020-12-01 12:45:00,54.43,54.5,54.41,54.47,8443.0,48.2019,48.2639,48.1842,48.2373,8443.0
2020-12-01 12:50:00,54.47,54.52,54.46,54.47,8208.0,48.2373,48.2816,48.2285,48.2373,8208.0
2020-12-01 12:55:00,54.48,54.52,54.4,54.48,39663.0,48.2462,48.2816,48.1754,48.2462,39663.0
2020-12-01 13:00:00,54.49,54.51,54.4,54.42,14756.0,48.2551,48.2728,48.1754,48.1931,14756.0
2020-12-01 13:05:00,54.41,54.43,54.36,54.43,9199.0,48.1842,48.2019,48.1399,48.2019,9199.0
2020-12-01 13:10:00,54.43,54.46,54.4,54.45,9272.0,48.2019,48.2285,48.1754,48.2196,9272.0
2020-12-01 13:15:00,54.45,54.45,54.41,54.42,8235.0,48.2196,48.2196,48.1842,48.1931,8235.0
2020-12-01 13:20:00,54.41,54.44,54.35,54.36,18370.0,48.1842,48.2108,48.1311,48.1399,18370.0
2020-12-01 13:25:00,54.36,54.4,54.34,54.4,16959.0,48.1399,48.1754,48.1222,48.1754,16959.0
2020-12-01 13:30:00,54.41,54.52,54.33,54.49,14328.0,48.1842,48.2816,48.1134,48.2551,14328.0
2020-12-01 13:35:00,54.51,54.57,54.42,54.45,21321.0,48.2728,48.3259,48.1931,48.2196,21321.0
2020-12-01 13:40:00,54.47,54.48,54.29,54.3,16818.0,48.2373,48.2462,48.0779,48.0868,16818.0
2020-12-01 13:45:00,54.29,54.29,54.2,54.22,14008.0,48.0779,48.0779,47.9982,48.016,14008.0
2020-12-01 13:50:00,54.22,54.27,54.2,54.22,11480.0,48.016,48.0602,47.9982,48.016,11480.0
2020-12-01 13:55:00,54.21,54.25,54.19,54.22,12145.0,48.0071,48.0425,47.9894,48.016,12145.0
2020-12-01 14:00:00,54.22,54.24,54.18,54.24,10458.0,48.016,48.0337,47.9805,48.0337,10458.0
2020-12-01 14:05:00,54.25,54.26,54.18,54.2,8991.0,48.0425,48.0514,47.9805,47.9982,8991.0
2020-12-01 14:10:00,54.2,54.24,54.17,54.23,10766.0,47.9982,48.0337,47.9717,48.0248,10766.0
2020-12-01 14:15:00,54.22,54.25,54.15,54.16,10950.0,48.016,48.0425,47.954,47.9628,10950.0
2020-12-01 14:20:00,54.15,54.18,54.1,54.13,15889.0,47.954,47.9805,47.9097,47.9363,15889.0
2020-12-01 14:25:00,54.14,54.21,54.14,54.2,7279.0,47.9451,48.0071,47.9451,47.9982,7279.0
2020-12-01 14:30:00,54.21,54.21,54.13,54.13,10683.0,48.0071,48.0071,47.9363,47.9363,10683.0
2020-12-01 14:35:00,54.12,54.15,54.1,54.15,11292.0,47.9274,47.954,47.9097,47.954,11292.0
2020-12-01 14:40:00,54.15,54.16,54.12,54.13,10909.0,47.954,47.9628,47.9274,47.9363,10909.0
2020-12-01 14:45:00,54.12,54.18,54.09,54.17,11026.0,47.9274,47.9805,47.9008,47.9717,11026.0
2020-12-01 14:50:00,54.17,54.17,54.12,54.12,12513.0,47.9717,47.9717,47.9274,47.9274,12513.0
2020-12-01 14:55:00,54.11,54.11,54.01,54.02,10237.0,47.9185,47.9185,47.83,47.8388,10237.0
2020-12-01 15:00:00,54.03,54.04,53.93,53.95,14057.0,47.8477,47.8565,47.7591,47.7768,14057.0
2020-12-01 15:05:00,53.95,53.98,53.89,53.92,19770.0,47.7768,47.8034,47.7237,47.7503,19770.0
2020-12-01 15:10:00,53.92,53.94,53.87,53.9,13825.0,47.7503,47.768,47.706,47.7326,13825.0
2020-12-01 15:15:00,53.9,53.94,53.88,53.88,11919.0,47.7326,47.768,47.7149,47.7149,11919.0
2020-12-01 15:20:00,53.89,54.02,53.88,54.01,10459.0,47.7237,47.8388,47.7149,47.83,10459.0
2020-12-01 15:25:00,54.0,54.04,53.97,54.03,13443.0,47.8211,47.8565,47.7946,47.8477,13443.0
2020-12-01 15:30:00,54.03,54.11,54.01,54.02,13117.0,47.8477,47.9185,47.83,47.8388,13117.0
2020-12-01 15:35:00,54.02,54.02,53.9,53.91,20489.0,47.8388,47.8388,47.7326,47.7414,20489.0
2020-12-01 15:40:00,53.9,53.95,53.88,53.91,19288.0,47.7326,47.7768,47.7149,47.7414,19288.0
2020-12-01 15:45:00,53.92,53.94,53.87,53.93,31241.0,47.7503,47.768,47.706,47.7591,31241.0
2020-12-01 15:50:00,53.92,54.02,53.86,54.02,61205.0,47.7503,47.8388,47.6971,47.8388,61205.0
2020-12-01 15:55:00,54.02,54.1,53.99,54.02,111949.0,47.8388,47.9097,47.8123,47.8388,111949.0
2020-12-02 09:30:00,53.87,54.25,53.8,53.95,49518.0,47.706,48.0425,47.644,47.7768,49518.0
2020-12-02 09:35:00,54.14,54.56,54.13,54.51,30024.0,47.9451,48.317,47.9363,48.2728,30024.0
2020-12-02 09:40:00,54.43,54.81,54.43,54.7,12193.0,48.2019,48.5384,48.2019,48.441,12193.0
2020-12-02 09:45:00,54.64,54.66,54.51,54.65,33343.0,48.3879,48.4056,48.2728,48.3968,33343.0
2020-12-02 09:50:00,54.65,54.82,54.56,54.61,23449.0,48.3968,48.5473,48.317,48.3613,23449.0
2020-12-02 09:55:00,54.62,54.7,54.57,54.57,3732.0,48.3702,48.441,48.3259,48.3259,3732.0
2020-12-02 10:00:00,54.55,54.55,54.34,54.45,10910.0,48.3082,48.3082,48.1222,48.2196,10910.0
2020-12-02 10:05:00,54.48,54.55,54.4,54.41,4869.0,48.2462,48.3082,48.1754,48.1842,4869.0
2020-12-02 10:10:00,54.4,54.44,54.29,54.3,6612.0,48.1754,48.2108,48.0779,48.0868,6612.0
2020-12-02 10:15:00,54.24,54.32,54.13,54.15,9977.0,48.0337,48.1045,47.9363,47.954,9977.0
2020-12-02 10:20:00,54.13,54.22,54.1,54.22,12724.0,47.9363,48.016,47.9097,48.016,12724.0
2020-12-02 10:25:00,54.18,54.29,54.16,54.28,5729.0,47.9805,48.0779,47.9628,48.0691,5729.0
2020-12-02 10:30:00,54.3,54.35,54.27,54.27,8213.0,48.0868,48.1311,48.0602,48.0602,8213.0
2020-12-02 10:35:00,54.25,54.41,54.22,54.41,38538.0,48.0425,48.1842,48.016,48.1842,38538.0
2020-12-02 10:40:00,54.45,54.52,54.35,54.41,8950.0,48.2196,48.2816,48.1311,48.1842,8950.0
2020-12-02 10:45:00,54.39,54.39,54.33,54.33,2606.0,48.1665,48.1665,48.1134,48.1134,2606.0
2020-12-02 10:50:00,54.32,54.34,54.24,54.26,6783.0,48.1045,48.1222,48.0337,48.0514,6783.0
2020-12-02 10:55:00,54.28,54.39,54.28,54.35,6624.0,48.0691,48.1665,48.0691,48.1311,6624.0
2020-12-02 11:00:00,54.37,54.54,54.37,54.53,7656.0,48.1488,48.2993,48.1488,48.2905,7656.0
2020-12-02 11:05:00,54.53,54.65,54.53,54.62,5609.0,48.2905,48.3968,48.2905,48.3702,5609.0
2020-12-02 11:10:00,54.59,54.64,54.56,54.64,5801.0,48.3436,48.3879,48.317,48.3879,5801.0
2020-12-02 11:15:00,54.64,54.67,54.61,54.65,4054.0,48.3879,48.4145,48.3613,48.3968,4054.0
2020-12-02 11:20:00,54.65,54.71,54.65,54.71,31555.0,48.3968,48.4499,48.3968,48.4499,31555.0
2020-12-02 11:25:00,54.72,54.73,54.66,54.67,6317.0,48.4587,48.4676,48.4056,48.4145,6317.0
2020-12-02 11:30:00,54.66,54.72,54.66,54.71,5918.0,48.4056,48.4587,48.4056,48.4499,5918.0
2020-12-02 11:35:00,54.71,54.88,54.7,54.85,15857.0,48.4499,48.6004,48.441,48.5739,15857.0
2020-12-02 11:40:00,54.83,54.85,54.68,54.82,11173.0,48.5562,48.5739,48.4233,48.5473,11173.0
2020-12-02 11:45:00,54.78,54.96,54.77,54.93,56748.0,48.5119,48.6713,48.503,48.6447,56748.0
2020-12-02 11:50:00,54.93,55.08,54.88,54.95,56346.0,48.6447,48.7775,48.6004,48.6624,56346.0
2020-12-02 11:55:00,54.94,55.0,54.91,54.98,53187.0,48.6536,48.7067,48.627,48.689,53187.0
2020-12-02 12:00:00,54.98,55.05,54.96,55.05,9527.0,48.689,48.751,48.6713,48.751,9527.0
2020-12-02 12:05:00,55.03,55.05,54.98,55.03,16129.0,48.7333,48.751,48.689,48.7333,16129.0
2020-12-02 12:10:00,55.02,55.22,55.01,55.22,12464.0,48.7244,48.9015,48.7156,48.9015,12464.0
2020-12-02 12:15:00,55.19,55.55,55.16,55.55,103993.0,48.875,49.1938,48.8484,49.1938,103993.0
2020-12-02 12:20:00,55.52,55.65,55.38,55.64,83166.0,49.1672,49.2823,49.0432,49.2735,83166.0
2020-12-02 12:25:00,55.62,55.73,55.29,55.33,53752.0,49.2558,49.3532,48.9635,48.9989,53752.0
2020-12-02 12:30:00,55.32,55.55,55.31,55.53,18112.0,48.9901,49.1938,48.9812,49.1761,18112.0
2020-12-02 12:35:00,55.51,55.53,55.38,55.43,18424.0,49.1583,49.1761,49.0432,49.0875,18424.0
2020-12-02 12:40:00,55.43,55.6,55.43,55.58,17987.0,49.0875,49.238,49.0875,49.2203,17987.0
2020-12-02 12:45:00,55.58,55.8,55.56,55.79,82562.0,49.2203,49.4152,49.2026,49.4063,82562.0
2020-12-02 12:50:00,55.79,55.86,55.73,55.84,29672.0,49.4063,49.4683,49.3532,49.4506,29672.0
2020-12-02 12:55:00,55.83,55.85,55.75,55.82,19927.0,49.4417,49.4594,49.3709,49.4329,19927.0
2020-12-02 13:00:00,55.81,55.85,55.6,55.66,43230.0,49.424,49.4594,49.238,49.2912,43230.0
2020-12-02 13:05:00,55.64,55.65,55.55,55.63,15107.0,49.2735,49.2823,49.1938,49.2646,15107.0
2020-12-02 13:10:00,55.63,55.69,55.61,55.69,8295.0,49.2646,49.3178,49.2469,49.3178,8295.0
2020-12-02 13:15:00,55.67,55.71,55.65,55.68,11400.0,49.3,49.3355,49.2823,49.3089,11400.0
2020-12-02 13:20:00,55.65,55.66,55.59,55.64,10561.0,49.2823,49.2912,49.2292,49.2735,10561.0
2020-12-02 13:25:00,55.62,55.62,55.45,55.52,11654.0,49.2558,49.2558,49.1052,49.1672,11654.0
2020-12-02 13:30:00,55.53,55.6,55.44,55.59,14158.0,49.1761,49.238,49.0964,49.2292,14158.0
2020-12-02 13:35:00,55.61,55.69,55.52,55.53,18035.0,49.2469,49.3178,49.1672,49.1761,18035.0
2020-12-02 13:40:00,55.53,55.54,55.37,55.48,24208.0,49.1761,49.1849,49.0344,49.1318,24208.0
2020-12-02 13:45:00,55.5,55.58,55.5,55.54,17430.0,49.1495,49.2203,49.1495,49.1849,17430.0
2020-12-02 13:50:00,55.53,55.6,55.45,55.56,47632.0,49.1761,49.238,49.1052,49.2026,47632.0
2020-12-02 13:55:00,55.55,55.62,55.54,55.58,19941.0,49.1938,49.2558,49.1849,49.2203,19941.0
2020-12-02 14:00:00,55.57,55.61,55.45,55.57,34727.0,49.2115,49.2469,49.1052,49.2115,34727.0
2020-12-02 14:05:00,55.57,55.63,55.5,55.63,14317.0,49.2115,49.2646,49.1495,49.2646,14317.0
2020-12-02 14:10:00,55.64,55.65,55.52,55.57,16947.0,49.2735,49.2823,49.1672,49.2115,16947.0
2020-12-02 14:15:00,55.56,55.75,55.55,55.72,25355.0,49.2026,49.3709,49.1938,49.3443,25355.0
2020-12-02 14:20:00,55.73,55.74,55.63,55.65,11172.0,49.3532,49.362,49.2646,49.2823,11172.0
2020-12-02 14:25:00,55.64,55.7,55.63,55.7,11015.0,49.2735,49.3266,49.2646,49.3266,11015.0
2020-12-02 14:30:00,55.68,55.82,55.68,55.75,13799.0,49.3089,49.4329,49.3089,49.3709,13799.0
2020-12-02 14:35:00,55.75,55.84,55.75,55.79,11724.0,49.3709,49.4506,49.3709,49.4063,11724.0
2020-12-02 14:40:00,55.8,55.81,55.75,55.78,11757.0,49.4152,49.424,49.3709,49.3975,11757.0
2020-12-02 14:45:00,55.77,55.85,55.77,55.79,25735.0,49.3886,49.4594,49.3886,49.4063,25735.0
2020-12-02 14:50:00,55.78,55.78,55.7,55.71,14385.0,49.3975,49.3975,49.3266,49.3355,14385.0
2020-12-02 14:55:00,55.71,55.75,55.67,55.71,12411.0,49.3355,49.3709,49.3,49.3355,12411.0
2020-12-02 15:00:00,55.73,55.77,55.72,55.73,27282.0,49.3532,49.3886,49.3443,49.3532,27282.0
2020-12-02 15:05:00,55.73,55.81,55.66,55.66,37813.0,49.3532,49.424,49.2912,49.2912,37813.0
2020-12-02 15:10:00,55.66,55.67,55.58,55.6,13545.0,49.2912,49.3,49.2203,49.238,13545.0
2020-12-02 15:15:00,55.59,55.64,55.57,55.61,19454.0,49.2292,49.2735,49.2115,49.2469,19454.0
2020-12-02 15:20:00,55.61,55.64,55.54,55.55,17913.0,49.2469,49.2735,49.1849,49.1938,17913.0
2020-12-02 15:25:00,55.54,55.59,55.51,55.59,20136.0,49.1849,49.2292,49.1583,49.2292,20136.0
2020-12-02 15:30:00,55.6,55.75,55.59,55.75,26736.0,49.238,49.3709,49.2292,49.3709,26736.0
2020-12-02 15:35:00,55.74,55.81,55.74,55.75,23453.0,49.362,49.424,49.362,49.3709,23453.0
2020-12-02 15:40:00,55.75,55.76,55.66,55.7,35200.0,49.3709,49.3797,49.2912,49.3266,35200.0
2020-12-02 15:45:00,55.69,55.71,55.63,55.66,39134.0,49.3178,49.3355,49.2646,49.2912,39134.0
2020-12-02 15:50:00,55.6,55.7,55.57,55.59,50143.0,49.238,49.3266,49.2115,49.2292,50143.0
2020-12-02 15:55:00,55.58,55.67,55.56,55.64,110715.0,49.2203,49.3,49.2026,49.2735,110715.0
2020-12-03 09:30:00,55.72,55.87,55.37,55.37,30334.0,49.3443,49.4772,49.0344,49.0344,30334.0
2020-12-03 09:35:00,55.33,55.33,54.9,55.16,21603.0,48.9989,48.9989,48.6181,48.8484,21603.0
2020-12-03 09:40:00,55.16,55.6,55.16,55.56,5050.0,48.8484,49.238,48.8484,49.2026,5050.0
2020-12-03 09:45:00,55.52,55.52,55.17,55.29,6432.0,49.1672,49.1672,48.8573,48.9635,6432.0
2020-12-03 09:50:00,55.27,55.31,55.13,55.26,10750.0,48.9458,48.9812,48.8218,48.937,10750.0
2020-12-03 09:55:00,55.31,55.46,55.31,55.44,2626.0,48.9812,49.1141,48.9812,49.0964,2626.0
2020-12-03 10:00:00,55.4,55.53,55.34,55.5,7143.0,49.0609,49.1761,49.0078,49.1495,7143.0
2020-12-03 10:05:00,55.46,55.54,55.34,55.54,4681.0,49.1141,49.1849,49.0078,49.1849,4681.0
2020-12-03 10:10:00,55.54,55.54,55.35,55.48,5548.0,49.1849,49.1849,49.0167,49.1318,5548.0
2020-12-03 10:15:00,55.46,55.58,55.43,55.58,7713.0,49.1141,49.2203,49.0875,49.2203,7713.0
2020-12-03 10:20:00,55.6,55.65,55.54,55.65,6170.0,49.238,49.2823,49.1849,49.2823,6170.0
2020-12-03 10:25:00,55.64,55.8,55.61,55.76,18703.0,49.2735,49.4152,49.2469,49.3797,18703.0
2020-12-03 10:30:00,55.78,55.78,55.62,55.68,8987.0,49.3975,49.3975,49.2558,49.3089,8987.0
2020-12-03 10:35:00,55.67,55.75,55.66,55.69,8090.0,49.3,49.3709,49.2912,49.3178,8090.0
2020-12-03 10:40:00,55.64,55.81,55.63,55.77,26602.0,49.2735,49.424,49.2646,49.3886,26602.0
2020-12-03 10:45:00,55.77,55.88,55.73,55.79,44671.0,49.3886,49.486,49.3532,49.4063,44671.0
2020-12-03 10:50:00,55.8,55.87,55.64,55.7,7133.0,49.4152,49.4772,49.2735,49.3266,7133.0
2020-12-03 10:55:00,55.67,55.74,55.64,55.7,9315.0,49.3,49.362,49.2735,49.3266,9315.0
2020-12-03 11:00:00,55.73,55.88,55.71,55.83,5417.0,49.3532,49.486,49.3355,49.4417,5417.0
2020-12-03 11:05:00,55.84,55.88,55.79,55.84,9535.0,49.4506,49.486,49.4063,49.4506,9535.0
2020-12-03 11:10:00,55.84,55.9,55.78,55.9,11442.0,49.4506,49.5037,49.3975,49.5037,11442.0
2020-12-03 11:15:00,55.9,56.06,55.9,56.06,6921.0,49.5037,49.6454,49.5037,49.6454,6921.0
2020-12-03 11:20:00,56.07,56.1,56.01,56.03,13407.0,49.6543,49.6808,49.6011,49.6188,13407.0
2020-12-03 11:25:00,56.05,56.18,56.05,56.12,9109.0,49.6366,49.7517,49.6366,49.6985,9109.0
2020-12-03 11:30:00,56.12,56.13,56.01,56.01,25684.0,49.6985,49.7074,49.6011,49.6011,25684.0
2020-12-03 11:35:00,56.01,56.01,55.9,55.96,9342.0,49.6011,49.6011,49.5037,49.5569,9342.0
2020-12-03 11:40:00,55.94,56.06,55.89,56.04,11647.0,49.5391,49.6454,49.4949,49.6277,11647.0
2020-12-03 11:45:00,56.06,56.09,55.97,55.98,11477.0,49.6454,49.672,49.5657,49.5746,11477.0
2020-12-03 11:50:00,55.96,56.02,55.91,55.94,17726.0,49.5569,49.61,49.5126,49.5391,17726.0
2020-12-03 11:55:00,55.92,55.95,55.77,55.79,10667.0,49.5214,49.548,49.3886,49.4063,10667.0
2020-12-03 12:00:00,55.77,55.87,55.68,55.69,10954.0,49.3886,49.4772,49.3089,49.3178,10954.0
2020-12-03 12:05:00,55.7,55.78,55.67,55.77,5580.0,49.3266,49.3975,49.3,49.3886,5580.0
2020-12-03 12:10:00,55.77,55.77,55.68,55.68,6081.0,49.3886,49.3886,49.3089,49.3089,6081.0
2020-12-03 12:15:00,55.68,55.7,55.64,55.7,8475.0,49.3089,49.3266,49.2735,49.3266,8475.0
2020-12-03 12:20:00,55.7,55.76,55.68,55.76,5812.0,49.3266,49.3797,49.3089,49.3797,5812.0
2020-12-03 12:25:00,55.74,55.75,55.62,55.63,9919.0,49.362,49.3709,49.2558,49.2646,9919.0
2020-12-03 12:30:00,55.63,55.76,55.62,55.69,8548.0,49.2646,49.3797,49.2558,49.3178,8548.0
2020-12-03 12:35:00,55.68,55.74,55.68,55.69,7368.0,49.3089,49.362,49.3089,49.3178,7368.0
2020-12-03 12:40:00,55.7,55.76,55.66,55.73,7626.0,49.3266,49.3797,49.2912,49.3532,7626.0
2020-12-03 12:45:00,55.71,55.73,55.64,55.69,9885.0,49.3355,49.3532,49.2735,49.3178,9885.0
2020-12-03 12:50:00,55.7,55.7,55.66,55.68,6399.0,49.3266,49.3266,49.2912,49.3089,6399.0
2020-12-03 12:55:00,55.66,55.74,55.66,55.73,8870.0,49.2912,49.362,49.2912,49.3532,8870.0
2020-12-03 13:00:00,55.73,55.74,55.68,55.7,4428.0,49.3532,49.362,49.3089,49.3266,4428.0
2020-12-03 13:05:00,55.7,55.71,55.56,55.59,7913.0,49.3266,49.3355,49.2026,49.2292,7913.0
2020-12-03 13:10:00,55.58,55.68,55.55,55.68,11263.0,49.2203,49.3089,49.1938,49.3089,11263.0
2020-12-03 13:15:00,55.68,55.69,55.61,55.61,6893.0,49.3089,49.3178,49.2469,49.2469,6893.0
2020-12-03 13:20:00,55.61,55.65,55.58,55.64,11832.0,49.2469,49.2823,49.2203,49.2735,11832.0
2020-12-03 13:25:00,55.66,55.7,55.65,55.68,8497.0,49.2912,49.3266,49.2823,49.3089,8497.0
2020-12-03 13:30:00,55.69,55.71,55.61,55.61,6298.0,49.3178,49.3355,49.2469,49.2469,6298.0
2020-12-03 13:35:00,55.61,55.71,55.6,55.71,6828.0,49.2469,49.3355,49.238,49.3355,6828.0
2020-12-03 13:40:00,55.68,55.69,55.66,55.68,4344.0,49.3089,49.3178,49.2912,49.3089,4344.0
2020-12-03 13:45:00,55.67,55.76,55.66,55.71,6868.0,49.3,49.3797,49.2912,49.3355,6868.0
2020-12-03 13:50:00,55.71,55.76,55.69,55.73,12872.0,49.3355,49.3797,49.3178,49.3532,12872.0
2020-12-03 13:55:00,55.75,55.75,55.6,55.61,7746.0,49.3709,49.3709,49.238,49.2469,7746.0
2020-12-03 14:00:00,55.61,55.79,55.59,55.77,29603.0,49.2469,49.4063,49.2292,49.3886,29603.0
2020-12-03 14:05:00,55.77,55.83,55.77,55.83,7202.0,49.3886,49.4417,49.3886,49.4417,7202.0
2020-12-03 14:10:00,55.82,55.87,55.77,55.78,11538.0,49.4329,49.4772,49.3886,49.3975,11538.0
2020-12-03 14:15:00,55.79,55.82,55.77,55.8,7614.0,49.4063,49.4329,49.3886,49.4152,7614.0
2020-12-03 14:20:00,55.8,55.83,55.71,55.74,9668.0,49.4152,49.4417,49.3355,49.362,9668.0
2020-12-03 14:25:00,55.71,55.84,55.69,55.83,14315.0,49.3355,49.4506,49.3178,49.4417,14315.0
2020-12-03 14:30:00,55.82,55.83,55.79,55.81,7893.0,49.4329,49.4417,49.4063,49.424,7893.0
2020-12-03 14:35:00,55.81,55.81,55.75,55.79,6346.0,49.424,49.424,49.3709,49.4063,6346.0
2020-12-03 14:40:00,55.77,55.79,55.72,55.79,7176.0,49.3886,49.4063,49.3443,49.4063,7176.0
2020-12-03 14:45:00,55.78,55.81,55.75,55.8,4536.0,49.3975,49.424,49.3709,49.4152,4536.0
2020-12-03 14:50:00,55.81,55.81,55.7,55.72,11634.0,49.424,49.424,49.3266,49.3443,11634.0
2020-12-03 14:55:00,55.73,55.74,55.69,55.72,8500.0,49.3532,49.362,49.3178,49.3443,8500.0
2020-12-03 15:00:00,55.71,55.79,55.71,55.77,10956.0,49.3355,49.4063,49.3355,49.3886,10956.0
2020-12-03 15:05:00,55.77,55.77,55.73,55.75,9499.0,49.3886,49.3886,49.3532,49.3709,9499.0
2020-12-03 15:10:00,55.75,55.82,55.73,55.77,17382.0,49.3709,49.4329,49.3532,49.3886,17382.0
2020-12-03 15:15:00,55.77,55.86,55.77,55.84,13815.0,49.3886,49.4683,49.3886,49.4506,13815.0
2020-12-03 15:20:00,55.82,55.87,55.8,55.83,15729.0,49.4329,49.4772,49.4152,49.4417,15729.0
2020-12-03 15:25:00,55.83,55.86,55.79,55.82,20660.0,49.4417,49.4683,49.4063,49.4329,20660.0
2020-12-03 15:30:00,55.83,55.87,55.79,55.87,14997.0,49.4417,49.4772,49.4063,49.4772,14997.0
2020-12-03 15:35:00,55.87,55.88,55.64,55.65,37686.0,49.4772,49.486,49.2735,49.2823,37686.0
2020-12-03 15:40:00,55.65,55.66,55.47,55.54,47047.0,49.2823,49.2912,49.1229,49.1849,47047.0
2020-12-03 15:45:00,55.54,55.7,55.51,55.62,62895.0,49.1849,49.3266,49.1583,49.2558,62895.0
2020-12-03 15:50:00,55.62,55.63,55.23,55.3,83915.0,49.2558,49.2646,48.9104,48.9724,83915.0
2020-12-03 15:55:00,55.31,55.44,55.24,55.42,201395.0,48.9812,49.0964,48.9192,49.0786,201395.0
2020-12-04 09:30:00,55.72,55.72,55.37,55.6,23836.0,49.3443,49.3443,49.0344,49.238,23836.0
2020-12-04 09:35:00,55.58,55.59,55.3,55.3,5441.0,49.2203,49.2292,48.9724,48.9724,5441.0
2020-12-04 09:40:00,55.3,55.36,55.11,55.11,10340.0,48.9724,49.0255,48.8041,48.8041,10340.0
2020-12-04 09:45:00,55.09,55.36,55.07,55.25,48579.0,48.7864,49.0255,48.7687,48.9281,48579.0
2020-12-04 09:50:00,55.28,55.59,55.25,55.57,39125.0,48.9547,49.2292,48.9281,49.2115,39125.0
2020-12-04 09:55:00,55.59,55.66,55.47,55.51,5528.0,49.2292,49.2912,49.1229,49.1583,5528.0
2020-12-04 10:00:00,55.47,55.65,55.4,55.54,12576.0,49.1229,49.2823,49.0609,49.1849,12576.0
2020-12-04 10:05:00,55.55,55.55,55.42,55.46,15788.0,49.1938,49.1938,49.0786,49.1141,15788.0
2020-12-04 10:10:00,55.47,55.47,55.35,55.36,13082.0,49.1229,49.1229,49.0167,49.0255,13082.0
2020-12-04 10:15:00,55.36,55.77,55.34,55.77,9995.0,49.0255,49.3886,49.0078,49.3886,9995.0
2020-12-04 10:20:00,55.74,55.83,55.7,55.78,8675.0,49.362,49.4417,49.3266,49.3975,8675.0
2020-12-04 10:25:00,55.78,55.93,55.77,55.9,6852.0,49.3975,49.5303,49.3886,49.5037,6852.0
2020-12-04 10:30:00,55.93,55.99,55.88,55.98,12561.0,49.5303,49.5834,49.486,49.5746,12561.0
2020-12-04 10:35:00,55.95,56.0,55.89,55.93,10431.0,49.548,49.5923,49.4949,49.5303,10431.0
2020-12-04 10:40:00,55.92,55.99,55.86,55.99,8472.0,49.5214,49.5834,49.4683,49.5834,8472.0
2020-12-04 10:45:00,56.0,56.0,55.87,55.91,8643.0,49.5923,49.5923,49.4772,49.5126,8643.0
2020-12-04 10:50:00,55.91,55.96,55.83,55.83,14860.0,49.5126,49.5569,49.4417,49.4417,14860.0
2020-12-04 10:55:00,55.82,55.82,55.73,55.78,5262.0,49.4329,49.4329,49.3532,49.3975,5262.0
2020-12-04 11:00:00,55.79,55.85,55.72,55.73,10909.0,49.4063,49.4594,49.3443,49.3532,10909.0
2020-12-04 11:05:00,55.74,55.83,55.72,55.77,15279.0,49.362,49.4417,49.3443,49.3886,15279.0
2020-12-04 11:10:00,55.78,55.82,55.73,55.8,10498.0,49.3975,49.4329,49.3532,49.4152,10498.0
2020-12-04 11:15:00,55.8,55.86,55.8,55.83,7032.0,49.4152,49.4683,49.4152,49.4417,7032.0
2020-12-04 11:20:00,55.85,55.87,55.77,55.81,5669.0,49.4594,49.4772,49.3886,49.424,5669.0
2020-12-04 11:25:00,55.83,55.9,55.81,55.9,5618.0,49.4417,49.5037,49.424,49.5037,5618.0
2020-12-04 11:30:00,55.91,55.92,55.84,55.85,5500.0,49.5126,49.5214,49.4506,49.4594,5500.0
2020-12-04 11:35:00,55.85,55.96,55.84,55.94,9940.0,49.4594,49.5569,49.4506,49.5391,9940.0
2020-12-04 11:40:00,55.95,56.02,55.95,55.99,7505.0,49.548,49.61,49.548,49.5834,7505.0
2020-12-04 11:45:00,56.0,56.02,55.97,55.98,3210.0,49.5923,49.61,49.5657,49.5746,3210.0
2020-12-04 11:50:00,56.0,56.04,55.99,55.99,4186.0,49.5923,49.6277,49.5834,49.5834,4186.0
2020-12-04 11:55:00,56.0,56.0,55.87,55.87,3946.0,49.5923,49.5923,49.4772,49.4772,3946.0
2020-12-04 12:00:00,55.85,56.0,55.85,56.0,7379.0,49.4594,49.5923,49.4594,49.5923,7379.0
2020-12-04 12:05:00,55.99,56.04,55.98,56.01,3717.0,49.5834,49.6277,49.5746,49.6011,3717.0
2020-12-04 12:10:00,56.02,56.07,55.97,55.97,3421.0,49.61,49.6543,49.5657,49.5657,3421.0
2020-12-04 12:15:00,55.98,56.01,55.93,55.96,5128.0,49.5746,49.6011,49.5303,49.5569,5128.0
2020-12-04 12:20:00,55.94,55.97,55.89,55.97,5158.0,49.5391,49.5657,49.4949,49.5657,5158.0
2020-12-04 12:25:00,55.98,56.04,55.97,56.04,6003.0,49.5746,49.6277,49.5657,49.6277,6003.0
2020-12-04 12:30:00,56.03,56.03,55.98,55.99,6845.0,49.6188,49.6188,49.5746,49.5834,6845.0
2020-12-04 12:35:00,55.99,56.03,55.97,55.99,4640.0,49.5834,49.6188,49.5657,49.5834,4640.0
2020-12-04 12:40:00,55.98,56.0,55.94,55.97,6503.0,49.5746,49.5923,49.5391,49.5657,6503.0
2020-12-04 12:45:00,55.97,55.99,55.95,55.99,11540.0,49.5657,49.5834,49.548,49.5834,11540.0
2020-12-04 12:50:00,56.0,56.01,55.95,55.99,15071.0,49.5923,49.6011,49.548,49.5834,15071.0
2020-12-04 12:55:00,56.0,56.02,55.95,55.95,8230.0,49.5923,49.61,49.548,49.548,8230.0
2020-12-04 13:00:00,55.96,56.04,55.96,56.0,6676.0,49.5569,49.6277,49.5569,49.5923,6676.0
2020-12-04 13:05:00,56.01,56.04,55.98,55.99,7479.0,49.6011,49.6277,49.5746,49.5834,7479.0
2020-12-04 13:10:00,55.99,56.08,55.98,56.08,11531.0,49.5834,49.6631,49.5746,49.6631,11531.0
2020-12-04 13:15:00,56.08,56.14,56.07,56.12,11101.0,49.6631,49.7163,49.6543,49.6985,11101.0
2020-12-04 13:20:00,56.11,56.2,56.05,56.2,42545.0,49.6897,49.7694,49.6366,49.7694,42545.0
2020-12-04 13:25:00,56.19,56.24,56.18,56.19,5607.0,49.7605,49.8048,49.7517,49.7605,5607.0
2020-12-04 13:30:00,56.19,56.23,56.19,56.2,9770.0,49.7605,49.796,49.7605,49.7694,9770.0
2020-12-04 13:35:00,56.2,56.32,56.11,56.15,13816.0,49.7694,49.8757,49.6897,49.7251,13816.0
2020-12-04 13:40:00,56.15,56.2,56.12,56.19,23291.0,49.7251,49.7694,49.6985,49.7605,23291.0
2020-12-04 13:45:00,56.19,56.19,56.09,56.12,11548.0,49.7605,49.7605,49.672,49.6985,11548.0
2020-12-04 13:50:00,56.12,56.12,56.1,56.1,2782.0,49.6985,49.6985,49.6808,49.6808,2782.0
2020-12-04 13:55:00,56.1,56.17,56.1,56.12,8884.0,49.6808,49.7428,49.6808,49.6985,8884.0
2020-12-04 14:00:00,56.1,56.18,56.09,56.17,10454.0,49.6808,49.7517,49.672,49.7428,10454.0
2020-12-04 14:05:00,56.16,56.18,56.13,56.13,2671.0,49.734,49.7517,49.7074,49.7074,2671.0
2020-12-04 14:10:00,56.14,56.16,56.09,56.14,7272.0,49.7163,49.734,49.672,49.7163,7272.0
2020-12-04 14:15:00,56.14,56.18,56.1,56.18,4321.0,49.7163,49.7517,49.6808,49.7517,4321.0
2020-12-04 14:20:00,56.19,56.21,56.12,56.12,6527.0,49.7605,49.7783,49.6985,49.6985,6527.0
2020-12-04 14:25:00,56.11,56.14,56.08,56.09,8452.0,49.6897,49.7163,49.6631,49.672,8452.0
2020-12-04 14:30:00,56.12,56.14,56.09,56.1,10112.0,49.6985,49.7163,49.672,49.6808,10112.0
2020-12-04 14:35:00,56.1,56.13,56.08,56.13,5107.0,49.6808,49.7074,49.6631,49.7074,5107.0
2020-12-04 14:40:00,56.12,56.22,56.11,56.22,5819.0,49.6985,49.7871,49.6897,49.7871,5819.0
2020-12-04 14:45:00,56.21,56.23,56.17,56.17,6181.0,49.7783,49.796,49.7428,49.7428,6181.0
2020-12-04 14:50:00,56.16,56.2,56.14,56.19,10582.0,49.734,49.7694,49.7163,49.7605,10582.0
2020-12-04 14:55:00,56.19,56.32,56.18,56.31,11092.0,49.7605,49.8757,49.7517,49.8668,11092.0
2020-12-04 15:00:00,56.32,56.33,56.28,56.32,6989.0,49.8757,49.8845,49.8402,49.8757,6989.0
2020-12-04 15:05:00,56.32,56.32,56.27,56.31,9269.0,49.8757,49.8757,49.8314,49.8668,9269.0
2020-12-04 15:10:00,56.3,56.32,56.28,56.29,6359.0,49.858,49.8757,49.8402,49.8491,6359.0
2020-12-04 15:15:00,56.3,56.34,56.28,56.31,15180.0,49.858,49.8934,49.8402,49.8668,15180.0
2020-12-04 15:20:00,56.31,56.59,56.3,56.58,41106.0,49.8668,50.1148,49.858,50.1059,41106.0
2020-12-04 15:25:00,56.58,56.58,56.46,56.57,85137.0,50.1059,50.1059,49.9996,50.0971,85137.0
2020-12-04 15:30:00,56.59,56.62,56.53,56.59,21728.0,50.1148,50.1413,50.0616,50.1148,21728.0
2020-12-04 15:35:00,56.58,56.62,56.52,56.58,31863.0,50.1059,50.1413,50.0528,50.1059,31863.0
2020-12-04 15:40:00,56.6,56.73,56.56,56.68,27524.0,50.1236,50.2388,50.0882,50.1945,27524.0
2020-12-04 15:45:00,56.68,56.79,56.64,56.76,66249.0,50.1945,50.2919,50.159,50.2653,66249.0
2020-12-04 15:50:00,56.78,56.98,56.76,56.92,99321.0,50.283,50.4601,50.2653,50.407,99321.0
2020-12-04 15:55:00,56.92,56.99,56.81,56.98,192582.0,50.407,50.469,50.3096,50.4601,192582.0
2020-12-07 09:30:00,56.63,56.63,56.12,56.35,38551.0,50.1502,50.1502,49.6985,49.9022,38551.0
2020-12-07 09:35:00,56.45,56.52,56.25,56.52,25331.0,49.9908,50.0528,49.8137,50.0528,25331.0
2020-12-07 09:40:00,56.5,56.5,56.15,56.18,4729.0,50.0351,50.0351,49.7251,49.7517,4729.0
2020-12-07 09:45:00,56.16,56.16,55.9,55.92,20997.0,49.734,49.734,49.5037,49.5214,20997.0
2020-12-07 09:50:00,55.9,55.97,55.66,55.67,10282.0,49.5037,49.5657,49.2912,49.3,10282.0
2020-12-07 09:55:00,55.68,55.76,55.56,55.76,10582.0,49.3089,49.3797,49.2026,49.3797,10582.0
2020-12-07 10:00:00,55.75,55.86,55.62,55.86,11999.0,49.3709,49.4683,49.2558,49.4683,11999.0
2020-12-07 10:05:00,55.8,55.9,55.68,55.85,13410.0,49.4152,49.5037,49.3089,49.4594,13410.0
2020-12-07 10:10:00,55.87,55.88,55.65,55.77,11118.0,49.4772,49.486,49.2823,49.3886,11118.0
2020-12-07 10:15:00,55.79,55.86,55.68,55.75,6425.0,49.4063,49.4683,49.3089,49.3709,6425.0
2020-12-07 10:20:00,55.76,55.76,55.7,55.75,4058.0,49.3797,49.3797,49.3266,49.3709,4058.0
2020-12-07 10:25:00,55.71,55.82,55.7,55.81,7526.0,49.3355,49.4329,49.3266,49.424,7526.0
2020-12-07 10:30:00,55.81,55.88,55.74,55.8,12718.0,49.424,49.486,49.362,49.4152,12718.0
2020-12-07 10:35:00,55.83,55.85,55.76,55.78,13713.0,49.4417,49.4594,49.3797,49.3975,13713.0
2020-12-07 10:40:00,55.8,55.84,55.79,55.81,4233.0,49.4152,49.4506,49.4063,49.424,4233.0
2020-12-07 10:45:00,55.8,55.82,55.7,55.82,12825.0,49.4152,49.4329,49.3266,49.4329,12825.0
2020-12-07 10:50:00,55.8,55.85,55.76,55.85,5936.0,49.4152,49.4594,49.3797,49.4594,5936.0
2020-12-07 10:55:00,55.83,55.97,55.79,55.92,10004.0,49.4417,49.5657,49.4063,49.5214,10004.0
2020-12-07 11:00:00,55.88,55.98,55.87,55.95,24352.0,49.486,49.5746,49.4772,49.548,24352.0
2020-12-07 11:05:00,55.95,55.97,55.83,55.84,11157.0,49.548,49.5657,49.4417,49.4506,11157.0
2020-12-07 11:10:00,55.81,55.83,55.75,55.75,9671.0,49.424,49.4417,49.3709,49.3709,9671.0
2020-12-07 11:15:00,55.77,55.84,55.75,55.75,8877.0,49.3886,49.4506,49.3709,49.3709,8877.0
2020-12-07 11:20:00,55.78,55.78,55.7,55.7,8671.0,49.3975,49.3975,49.3266,49.3266,8671.0
2020-12-07 11:25:00,55.71,55.76,55.66,55.76,8196.0,49.3355,49.3797,49.2912,49.3797,8196.0
2020-12-07 11:30:00,55.77,55.8,55.7,55.71,8430.0,49.3886,49.4152,49.3266,49.3355,8430.0
2020-12-07 11:35:00,55.69,55.7,55.67,55.7,4375.0,49.3178,49.3266,49.3,49.3266,4375.0
2020-12-07 11:40:00,55.71,55.72,55.64,55.66,8317.0,49.3355,49.3443,49.2735,49.2912,8317.0
2020-12-07 11:45:00,55.68,55.74,55.65,55.66,5829.0,49.3089,49.362,49.2823,49.2912,5829.0
2020-12-07 11:50:00,55.65,55.68,55.59,55.61,6586.0,49.2823,49.3089,49.2292,49.2469,6586.0
2020-12-07 11:55:00,55.66,55.7,55.61,55.69,8046.0,49.2912,49.3266,49.2469,49.3178,8046.0
2020-12-07 12:00:00,55.67,55.74,55.65,55.74,3919.0,49.3,49.362,49.2823,49.362,3919.0
2020-12-07 12:05:00,55.74,55.8,55.72,55.78,5816.0,49.362,49.4152,49.3443,49.3975,5816.0
2020-12-07 12:10:00,55.78,55.84,55.62,55.69,14442.0,49.3975,49.4506,49.2558,49.3178,14442.0
2020-12-07 12:15:00,55.7,55.77,55.66,55.73,15407.0,49.3266,49.3886,49.2912,49.3532,15407.0
2020-12-07 12:20:00,55.72,55.73,55.56,55.56,14449.0,49.3443,49.3532,49.2026,49.2026,14449.0
2020-12-07 12:25:00,55.59,55.63,55.56,55.6,2054.0,49.2292,49.2646,49.2026,49.238,2054.0
2020-12-07 12:30:00,55.56,55.56,55.43,55.46,11290.0,49.2026,49.2026,49.0875,49.1141,11290.0
2020-12-07 12:35:00,55.45,55.49,55.43,55.48,5180.0,49.1052,49.1406,49.0875,49.1318,5180.0
2020-12-07 12:40:00,55.47,55.52,55.47,55.48,5815.0,49.1229,49.1672,49.1229,49.1318,5815.0
2020-12-07 12:45:00,55.49,55.57,55.46,55.57,19348.0,49.1406,49.2115,49.1141,49.2115,19348.0
2020-12-07 12:50:00,55.56,55.57,55.48,55.53,11174.0,49.2026,49.2115,49.1318,49.1761,11174.0
2020-12-07 12:55:00,55.53,55.55,55.49,55.5,2958.0,49.1761,49.1938,49.1406,49.1495,2958.0
2020-12-07 13:00:00,55.49,55.53,55.47,55.5,5476.0,49.1406,49.1761,49.1229,49.1495,5476.0
2020-12-07 13:05:00,55.5,55.5,55.44,55.48,3951.0,49.1495,49.1495,49.0964,49.1318,3951.0
2020-12-07 13:10:00,55.5,55.5,55.35,55.35,5374.0,49.1495,49.1495,49.0167,49.0167,5374.0
2020-12-07 13:15:00,55.35,55.4,55.34,55.39,5376.0,49.0167,49.0609,49.0078,49.0521,5376.0
2020-12-07 13:20:00,55.39,55.53,55.38,55.45,11561.0,49.0521,49.1761,49.0432,49.1052,11561.0
2020-12-07 13:25:00,55.45,55.56,55.36,55.44,12523.0,49.1052,49.2026,49.0255,49.0964,12523.0
2020-12-07 13:30:00,55.42,55.43,55.29,55.31,15483.0,49.0786,49.0875,48.9635,48.9812,15483.0
2020-12-07 13:35:00,55.32,55.37,55.31,55.32,6764.0,48.9901,49.0344,48.9812,48.9901,6764.0
2020-12-07 13:40:00,55.29,55.33,55.24,55.25,7072.0,48.9635,48.9989,48.9192,48.9281,7072.0
2020-12-07 13:45:00,55.27,55.28,55.23,55.26,3101.0,48.9458,48.9547,48.9104,48.937,3101.0
2020-12-07 13:50:00,55.24,55.27,55.22,55.27,5351.0,48.9192,48.9458,48.9015,48.9458,5351.0
2020-12-07 13:55:00,55.28,55.28,55.2,55.21,2770.0,48.9547,48.9547,48.8838,48.8927,2770.0
2020-12-07 14:00:00,55.19,55.2,55.05,55.11,10594.0,48.875,48.8838,48.751,48.8041,10594.0
2020-12-07 14:05:00,55.12,55.21,55.12,55.19,3688.0,48.813,48.8927,48.813,48.875,3688.0
2020-12-07 14:10:00,55.19,55.19,55.11,55.15,8689.0,48.875,48.875,48.8041,48.8395,8689.0
2020-12-07 14:15:00,55.15,55.19,55.1,55.15,4298.0,48.8395,48.875,48.7953,48.8395,4298.0
2020-12-07 14:20:00,55.15,55.19,55.15,55.16,5119.0,48.8395,48.875,48.8395,48.8484,5119.0
2020-12-07 14:25:00,55.16,55.22,55.15,55.18,3825.0,48.8484,48.9015,48.8395,48.8661,3825.0
2020-12-07 14:30:00,55.2,55.23,55.18,55.2,8109.0,48.8838,48.9104,48.8661,48.8838,8109.0
2020-12-07 14:35:00,55.2,55.26,55.19,55.22,13002.0,48.8838,48.937,48.875,48.9015,13002.0
2020-12-07 14:40:00,55.22,55.29,55.21,55.29,9353.0,48.9015,48.9635,48.8927,48.9635,9353.0
2020-12-07 14:45:00,55.28,55.38,55.28,55.3,14506.0,48.9547,49.0432,48.9547,48.9724,14506.0
2020-12-07 14:50:00,55.29,55.43,55.28,55.36,15960.0,48.9635,49.0875,48.9547,49.0255,15960.0
2020-12-07 14:55:00,55.39,55.4,55.3,55.34,11721.0,49.0521,49.0609,48.9724,49.0078,11721.0
2020-12-07 15:00:00,55.35,55.43,55.3,55.43,5786.0,49.0167,49.0875,48.9724,49.0875,5786.0
2020-12-07 15:05:00,55.43,55.47,55.42,55.45,14115.0,49.0875,49.1229,49.0786,49.1052,14115.0
2020-12-07 15:10:00,55.45,55.49,55.41,55.41,13036.0,49.1052,49.1406,49.0698,49.0698,13036.0
2020-12-07 15:15:00,55.42,55.48,55.41,55.45,11110.0,49.0786,49.1318,49.0698,49.1052,11110.0
2020-12-07 15:20:00,55.45,55.46,55.42,55.44,6481.0,49.1052,49.1141,49.0786,49.0964,6481.0
2020-12-07 15:25:00,55.44,55.48,55.42,55.43,9950.0,49.0964,49.1318,49.0786,49.0875,9950.0
2020-12-07 15:30:00,55.43,55.6,55.43,55.56,15444.0,49.0875,49.238,49.0875,49.2026,15444.0
2020-12-07 15:35:00,55.54,55.6,55.41,55.42,15212.0,49.1849,49.238,49.0698,49.0786,15212.0
2020-12-07 15:40:00,55.41,55.5,55.24,55.29,17857.0,49.0698,49.1495,48.9192,48.9635,17857.0
2020-12-07 15:45:00,55.28,55.35,55.22,55.27,18510.0,48.9547,49.0167,48.9015,48.9458,18510.0
2020-12-07 15:50:00,55.24,55.39,55.24,55.38,36497.0,48.9192,49.0521,48.9192,49.0432,36497.0
2020-12-07 15:55:00,55.38,55.5,55.35,55.4,94087.0,49.0432,49.1495,49.0167,49.0609,94087.0
2020-12-08 09:30:00,55.29,55.8,55.14,55.47,50431.0,48.9635,49.4152,48.8307,49.1229,50431.0
2020-12-08 09:35:00,55.54,55.83,55.44,55.82,5759.0,49.1849,49.4417,49.0964,49.4329,5759.0
2020-12-08 09:40:00,55.84,55.88,55.63,55.81,8129.0,49.4506,49.486,49.2646,49.424,8129.0
2020-12-08 09:45:00,55.86,55.86,55.6,55.74,5574.0,49.4683,49.4683,49.238,49.362,5574.0
2020-12-08 09:50:00,55.8,55.93,55.74,55.91,8499.0,49.4152,49.5303,49.362,49.5126,8499.0
2020-12-08 09:55:00,55.88,55.9,55.78,55.89,7524.0,49.486,49.5037,49.3975,49.4949,7524.0
2020-12-08 10:00:00,55.82,55.89,55.65,55.82,17832.0,49.4329,49.4949,49.2823,49.4329,17832.0
2020-12-08 10:05:00,55.76,55.85,55.61,55.85,6552.0,49.3797,49.4594,49.2469,49.4594,6552.0
2020-12-08 10:10:00,55.82,55.9,55.76,55.85,11731.0,49.4329,49.5037,49.3797,49.4594,11731.0
2020-12-08 10:15:00,55.83,55.87,55.72,55.74,4799.0,49.4417,49.4772,49.3443,49.362,4799.0
2020-12-08 10:20:00,55.72,55.79,55.66,55.69,5606.0,49.3443,49.4063,49.2912,49.3178,5606.0
2020-12-08 10:25:00,55.67,55.81,55.67,55.76,6010.0,49.3,49.424,49.3,49.3797,6010.0
2020-12-08 10:30:00,55.76,55.89,55.74,55.89,12121.0,49.3797,49.4949,49.362,49.4949,12121.0
2020-12-08 10:35:00,55.92,56.08,55.92,56.02,17767.0,49.5214,49.6631,49.5214,49.61,17767.0
2020-12-08 10:40:00,56.07,56.19,56.07,56.15,11770.0,49.6543,49.7605,49.6543,49.7251,11770.0
2020-12-08 10:45:00,56.15,56.19,56.08,56.11,11889.0,49.7251,49.7605,49.6631,49.6897,11889.0
2020-12-08 10:50:00,56.12,56.19,56.07,56.16,8600.0,49.6985,49.7605,49.6543,49.734,8600.0
2020-12-08 10:55:00,56.18,56.27,56.17,56.26,32586.0,49.7517,49.8314,49.7428,49.8225,32586.0
2020-12-08 11:00:00,56.24,56.45,56.23,56.35,27875.0,49.8048,49.9908,49.796,49.9022,27875.0
2020-12-08 11:05:00,56.36,56.49,56.3,56.45,9353.0,49.9111,50.0262,49.858,49.9908,9353.0
2020-12-08 11:10:00,56.45,56.49,56.17,56.17,44213.0,49.9908,50.0262,49.7428,49.7428,44213.0
2020-12-08 11:15:00,56.21,56.25,56.17,56.19,5152.0,49.7783,49.8137,49.7428,49.7605,5152.0
2020-12-08 11:20:00,56.19,56.26,56.07,56.15,6601.0,49.7605,49.8225,49.6543,49.7251,6601.0
2020-12-08 11:25:00,56.16,56.24,56.08,56.09,6069.0,49.734,49.8048,49.6631,49.672,6069.0
2020-12-08 11:30:00,56.13,56.25,56.13,56.21,6452.0,49.7074,49.8137,49.7074,49.7783,6452.0
2020-12-08 11:35:00,56.2,56.23,56.16,56.18,6002.0,49.7694,49.796,49.734,49.7517,6002.0
2020-12-08 11:40:00,56.18,56.22,56.11,56.2,6384.0,49.7517,49.7871,49.6897,49.7694,6384.0
2020-12-08 11:45:00,56.2,56.25,56.16,56.24,9384.0,49.7694,49.8137,49.734,49.8048,9384.0
2020-12-08 11:50:00,56.25,56.26,56.16,56.17,5789.0,49.8137,49.8225,49.734,49.7428,5789.0
2020-12-08 11:55:00,56.2,56.2,56.12,56.16,4190.0,49.7694,49.7694,49.6985,49.734,4190.0
2020-12-08 12:00:00,56.14,56.16,56.11,56.12,8713.0,49.7163,49.734,49.6897,49.6985,8713.0
2020-12-08 12:05:00,56.12,56.18,56.12,56.17,6004.0,49.6985,49.7517,49.6985,49.7428,6004.0
2020-12-08 12:10:00,56.17,56.36,56.17,56.33,6896.0,49.7428,49.9111,49.7428,49.8845,6896.0
2020-12-08 12:15:00,56.33,56.37,56.31,56.36,12136.0,49.8845,49.9199,49.8668,49.9111,12136.0
2020-12-08 12:20:00,56.34,56.37,56.33,56.36,5731.0,49.8934,49.9199,49.8845,49.9111,5731.0
2020-12-08 12:25:00,56.38,56.45,56.38,56.4,6175.0,49.9288,49.9908,49.9288,49.9465,6175.0
2020-12-08 12:30:00,56.37,56.37,56.32,56.34,6588.0,49.9199,49.9199,49.8757,49.8934,6588.0
2020-12-08 12:35:00,56.34,56.34,56.27,56.28,9551.0,49.8934,49.8934,49.8314,49.8402,9551.0
2020-12-08 12:40:00,56.24,56.34,56.24,56.31,8076.0,49.8048,49.8934,49.8048,49.8668,8076.0
2020-12-08 12:45:00,56.31,56.4,56.3,56.32,9708.0,49.8668,49.9465,49.858,49.8757,9708.0
2020-12-08 12:50:00,56.34,56.44,56.34,56.38,5705.0,49.8934,49.9819,49.8934,49.9288,5705.0
2020-12-08 12:55:00,56.35,56.39,56.34,56.36,5375.0,49.9022,49.9377,49.8934,49.9111,5375.0
2020-12-08 13:00:00,56.33,56.46,56.32,56.4,25312.0,49.8845,49.9996,49.8757,49.9465,25312.0
2020-12-08 13:05:00,56.41,56.42,56.38,56.42,6953.0,49.9554,49.9642,49.9288,49.9642,6953.0
2020-12-08 13:10:00,56.42,56.43,56.3,56.33,8531.0,49.9642,49.9731,49.858,49.8845,8531.0
2020-12-08 13:15:00,56.31,56.44,56.31,56.38,7572.0,49.8668,49.9819,49.8668,49.9288,7572.0
2020-12-08 13:20:00,56.4,56.4,56.33,56.37,5329.0,49.9465,49.9465,49.8845,49.9199,5329.0
2020-12-08 13:25:00,56.38,56.42,56.38,56.4,5162.0,49.9288,49.9642,49.9288,49.9465,5162.0
2020-12-08 13:30:00,56.4,56.43,56.35,56.43,7242.0,49.9465,49.9731,49.9022,49.9731,7242.0
2020-12-08 13:35:00,56.41,56.43,56.38,56.38,3765.0,49.9554,49.9731,49.9288,49.9288,3765.0
2020-12-08 13:40:00,56.4,56.4,56.28,56.34,6983.0,49.9465,49.9465,49.8402,49.8934,6983.0
2020-12-08 13:45:00,56.34,56.4,56.33,56.38,5519.0,49.8934,49.9465,49.8845,49.9288,5519.0
2020-12-08 13:50:00,56.39,56.42,56.38,56.42,4227.0,49.9377,49.9642,49.9288,49.9642,4227.0
2020-12-08 13:55:00,56.42,56.42,56.36,56.39,4210.0,49.9642,49.9642,49.9111,49.9377,4210.0
2020-12-08 14:00:00,56.39,56.49,56.37,56.47,6911.0,49.9377,50.0262,49.9199,50.0085,6911.0
2020-12-08 14:05:00,56.45,56.51,56.4,56.51,6505.0,49.9908,50.0439,49.9465,50.0439,6505.0
2020-12-08 14:10:00,56.54,56.63,56.53,56.56,6803.0,50.0705,50.1502,50.0616,50.0882,6803.0
2020-12-08 14:15:00,56.61,56.62,56.55,56.61,5618.0,50.1325,50.1413,50.0793,50.1325,5618.0
2020-12-08 14:20:00,56.59,56.62,56.53,56.55,4674.0,50.1148,50.1413,50.0616,50.0793,4674.0
2020-12-08 14:25:00,56.55,56.61,56.5,56.52,5003.0,50.0793,50.1325,50.0351,50.0528,5003.0
2020-12-08 14:30:00,56.56,56.59,56.53,56.55,5687.0,50.0882,50.1148,50.0616,50.0793,5687.0
2020-12-08 14:35:00,56.54,56.55,56.44,56.45,18700.0,50.0705,50.0793,49.9819,49.9908,18700.0
2020-12-08 14:40:00,56.46,56.46,56.4,56.41,3552.0,49.9996,49.9996,49.9465,49.9554,3552.0
2020-12-08 14:45:00,56.4,56.43,56.35,56.37,8477.0,49.9465,49.9731,49.9022,49.9199,8477.0
2020-12-08 14:50:00,56.38,56.38,56.3,56.35,6225.0,49.9288,49.9288,49.858,49.9022,6225.0
2020-12-08 14:55:00,56.34,56.35,56.29,56.33,4101.0,49.8934,49.9022,49.8491,49.8845,4101.0
2020-12-08 15:00:00,56.34,56.38,56.31,56.35,6247.0,49.8934,49.9288,49.8668,49.9022,6247.0
2020-12-08 15:05:00,56.34,56.36,56.33,56.33,9476.0,49.8934,49.9111,49.8845,49.8845,9476.0
2020-12-08 15:10:00,56.33,56.36,56.3,56.34,9086.0,49.8845,49.9111,49.858,49.8934,9086.0
2020-12-08 15:15:00,56.35,56.35,56.26,56.3,8656.0,49.9022,49.9022,49.8225,49.858,8656.0
2020-12-08 15:20:00,56.31,56.31,56.24,56.25,9626.0,49.8668,49.8668,49.8048,49.8137,9626.0
2020-12-08 15:25:00,56.25,56.28,56.22,56.27,14783.0,49.8137,49.8402,49.7871,49.8314,14783.0
2020-12-08 15:30:00,56.28,56.31,56.25,56.26,10448.0,49.8402,49.8668,49.8137,49.8225,10448.0
2020-12-08 15:35:00,56.25,56.26,56.21,56.22,15213.0,49.8137,49.8225,49.7783,49.7871,15213.0
2020-12-08 15:40:00,56.23,56.26,56.16,56.2,23480.0,49.796,49.8225,49.734,49.7694,23480.0
2020-12-08 15:45:00,56.2,56.29,56.19,56.26,18657.0,49.7694,49.8491,49.7605,49.8225,18657.0
2020-12-08 15:50:00,56.27,56.39,56.27,56.37,34481.0,49.8314,49.9377,49.8314,49.9199,34481.0
2020-12-08 15:55:00,56.36,56.49,56.36,56.47,116772.0,49.9111,50.0262,49.9111,50.0085,116772.0
2020-12-09 09:30:00,56.46,56.69,56.41,56.58,34319.0,49.9996,50.2033,49.9554,50.1059,34319.0
2020-12-09 09:35:00,56.5,56.54,56.12,56.28,12398.0,50.0351,50.0705,49.6985,49.8402,12398.0
2020-12-09 09:40:00,56.21,56.31,56.11,56.19,11074.0,49.7783,49.8668,49.6897,49.7605,11074.0
2020-12-09 09:45:00,56.2,56.31,56.09,56.11,24654.0,49.7694,49.8668,49.672,49.6897,24654.0
2020-12-09 09:50:00,56.09,56.2,55.88,56.03,18548.0,49.672,49.7694,49.486,49.6188,18548.0
2020-12-09 09:55:00,56.08,56.25,56.02,56.25,4706.0,49.6631,49.8137,49.61,49.8137,4706.0
2020-12-09 10:00:00,56.28,56.36,56.15,56.36,6774.0,49.8402,49.9111,49.7251,49.9111,6774.0
2020-12-09 10:05:00,56.39,56.42,56.29,56.33,7100.0,49.9377,49.9642,49.8491,49.8845,7100.0
2020-12-09 10:10:00,56.35,56.35,56.13,56.16,7452.0,49.9022,49.9022,49.7074,49.734,7452.0
2020-12-09 10:15:00,56.16,56.26,56.13,56.18,4333.0,49.734,49.8225,49.7074,49.7517,4333.0
2020-12-09 10:20:00,56.15,56.25,56.12,56.16,3500.0,49.7251,49.8137,49.6985,49.734,3500.0
2020-12-09 10:25:00,56.19,56.19,56.05,56.08,11652.0,49.7605,49.7605,49.6366,49.6631,11652.0
2020-12-09 10:30:00,56.06,56.06,55.94,55.96,4780.0,49.6454,49.6454,49.5391,49.5569,4780.0
2020-12-09 10:35:00,55.97,56.0,55.86,55.9,8783.0,49.5657,49.5923,49.4683,49.5037,8783.0
2020-12-09 10:40:00,55.88,55.95,55.86,55.88,6016.0,49.486,49.548,49.4683,49.486,6016.0
2020-12-09 10:45:00,55.91,56.01,55.91,55.95,6388.0,49.5126,49.6011,49.5126,49.548,6388.0
2020-12-09 10:50:00,55.94,55.95,55.89,55.92,5540.0,49.5391,49.548,49.4949,49.5214,5540.0
2020-12-09 10:55:00,55.91,55.91,55.82,55.87,7690.0,49.5126,49.5126,49.4329,49.4772,7690.0
2020-12-09 11:00:00,55.87,55.87,55.65,55.65,5376.0,49.4772,49.4772,49.2823,49.2823,5376.0
2020-12-09 11:05:00,55.65,55.7,55.56,55.63,16245.0,49.2823,49.3266,49.2026,49.2646,16245.0
2020-12-09 11:10:00,55.62,55.68,55.59,55.59,7261.0,49.2558,49.3089,49.2292,49.2292,7261.0
2020-12-09 11:15:00,55.54,55.57,55.46,55.5,8182.0,49.1849,49.2115,49.1141,49.1495,8182.0
2020-12-09 11:20:00,55.51,55.55,55.47,55.52,8280.0,49.1583,49.1938,49.1229,49.1672,8280.0
2020-12-09 11:25:00,55.52,55.56,55.42,55.42,10413.0,49.1672,49.2026,49.0786,49.0786,10413.0
2020-12-09 11:30:00,55.45,55.53,55.45,55.53,12268.0,49.1052,49.1761,49.1052,49.1761,12268.0
2020-12-09 11:35:00,55.55,55.64,55.53,55.63,6661.0,49.1938,49.2735,49.1761,49.2646,6661.0
2020-12-09 11:40:00,55.62,55.65,55.6,55.61,6595.0,49.2558,49.2823,49.238,49.2469,6595.0
2020-12-09 11:45:00,55.62,55.64,55.54,55.54,5024.0,49.2558,49.2735,49.1849,49.1849,5024.0
2020-12-09 11:50:00,55.53,55.58,55.52,55.55,8698.0,49.1761,49.2203,49.1672,49.1938,8698.0
2020-12-09 11:55:00,55.56,55.66,55.55,55.66,7926.0,49.2026,49.2912,49.1938,49.2912,7926.0
2020-12-09 12:00:00,55.65,55.7,55.63,55.63,15055.0,49.2823,49.3266,49.2646,49.2646,15055.0
2020-12-09 12:05:00,55.64,55.76,55.61,55.76,10526.0,49.2735,49.3797,49.2469,49.3797,10526.0
2020-12-09 12:10:00,55.75,55.75,55.66,55.69,3556.0,49.3709,49.3709,49.2912,49.3178,3556.0
2020-12-09 12:15:00,55.71,55.74,55.65,55.74,7069.0,49.3355,49.362,49.2823,49.362,7069.0
2020-12-09 12:20:00,55.76,55.8,55.71,55.8,9434.0,49.3797,49.4152,49.3355,49.4152,9434.0
2020-12-09 12:25:00,55.79,55.79,55.74,55.76,6043.0,49.4063,49.4063,49.362,49.3797,6043.0
2020-12-09 12:30:00,55.77,55.79,55.74,55.78,10828.0,49.3886,49.4063,49.362,49.3975,10828.0
2020-12-09 12:35:00,55.77,55.77,55.72,55.76,5570.0,49.3886,49.3886,49.3443,49.3797,5570.0
2020-12-09 12:40:00,55.75,55.79,55.74,55.77,6253.0,49.3709,49.4063,49.362,49.3886,6253.0
2020-12-09 12:45:00,55.78,55.82,55.73,55.76,8804.0,49.3975,49.4329,49.3532,49.3797,8804.0
2020-12-09 12:50:00,55.75,55.79,55.7,55.77,7183.0,49.3709,49.4063,49.3266,49.3886,7183.0
2020-12-09 12:55:00,55.73,55.76,55.72,55.72,3834.0,49.3532,49.3797,49.3443,49.3443,3834.0
2020-12-09 13:00:00,55.7,55.7,55.53,55.54,7330.0,49.3266,49.3266,49.1761,49.1849,7330.0
2020-12-09 13:05:00,55.55,55.57,55.53,55.54,5336.0,49.1938,49.2115,49.1761,49.1849,5336.0
2020-12-09 13:10:00,55.54,55.64,55.52,55.56,24358.0,49.1849,49.2735,49.1672,49.2026,24358.0
2020-12-09 13:15:00,55.58,55.59,55.53,55.59,7856.0,49.2203,49.2292,49.1761,49.2292,7856.0
2020-12-09 13:20:00,55.6,55.63,55.58,55.61,4315.0,49.238,49.2646,49.2203,49.2469,4315.0
2020-12-09 13:25:00,55.59,55.7,55.59,55.69,5700.0,49.2292,49.3266,49.2292,49.3178,5700.0
2020-12-09 13:30:00,55.67,55.68,55.62,55.63,7124.0,49.3,49.3089,49.2558,49.2646,7124.0
2020-12-09 13:35:00,55.6,55.67,55.6,55.67,7095.0,49.238,49.3,49.238,49.3,7095.0
2020-12-09 13:40:00,55.66,55.71,55.64,55.69,7590.0,49.2912,49.3355,49.2735,49.3178,7590.0
2020-12-09 13:45:00,55.69,55.69,55.63,55.67,5793.0,49.3178,49.3178,49.2646,49.3,5793.0
2020-12-09 13:50:00,55.68,55.69,55.63,55.65,6153.0,49.3089,49.3178,49.2646,49.2823,6153.0
2020-12-09 13:55:00,55.66,55.66,55.55,55.59,8422.0,49.2912,49.2912,49.1938,49.2292,8422.0
2020-12-09 14:00:00,55.59,55.76,55.59,55.74,8128.0,49.2292,49.3797,49.2292,49.362,8128.0
2020-12-09 14:05:00,55.73,55.78,55.72,55.77,4724.0,49.3532,49.3975,49.3443,49.3886,4724.0
2020-12-09 14:10:00,55.74,55.77,55.72,55.77,8664.0,49.362,49.3886,49.3443,49.3886,8664.0
2020-12-09 14:15:00,55.75,55.76,55.71,55.76,6583.0,49.3709,49.3797,49.3355,49.3797,6583.0
2020-12-09 14:20:00,55.74,55.88,55.74,55.88,5101.0,49.362,49.486,49.362,49.486,5101.0
2020-12-09 14:25:00,55.89,55.98,55.89,55.98,4023.0,49.4949,49.5746,49.4949,49.5746,4023.0
2020-12-09 14:30:00,55.95,55.95,55.83,55.84,4112.0,49.548,49.548,49.4417,49.4506,4112.0
2020-12-09 14:35:00,55.85,55.85,55.79,55.8,10683.0,49.4594,49.4594,49.4063,49.4152,10683.0
2020-12-09 14:40:00,55.81,55.84,55.79,55.81,4147.0,49.424,49.4506,49.4063,49.424,4147.0
2020-12-09 14:45:00,55.79,55.87,55.77,55.81,5396.0,49.4063,49.4772,49.3886,49.424,5396.0
2020-12-09 14:50:00,55.82,55.84,55.78,55.84,5697.0,49.4329,49.4506,49.3975,49.4506,5697.0
2020-12-09 14:55:00,55.83,55.88,55.79,55.84,4808.0,49.4417,49.486,49.4063,49.4506,4808.0
2020-12-09 15:00:00,55.83,55.86,55.81,55.82,6300.0,49.4417,49.4683,49.424,49.4329,6300.0
2020-12-09 15:05:00,55.82,55.93,55.81,55.93,5428.0,49.4329,49.5303,49.424,49.5303,5428.0
2020-12-09 15:10:00,55.93,55.95,55.91,55.91,10326.0,49.5303,49.548,49.5126,49.5126,10326.0
2020-12-09 15:15:00,55.91,55.98,55.88,55.98,10763.0,49.5126,49.5746,49.486,49.5746,10763.0
2020-12-09 15:20:00,55.98,56.0,55.94,55.94,6080.0,49.5746,49.5923,49.5391,49.5391,6080.0
2020-12-09 15:25:00,55.93,55.98,55.91,55.95,9520.0,49.5303,49.5746,49.5126,49.548,9520.0
2020-12-09 15:30:00,55.97,56.08,55.97,56.06,11376.0,49.5657,49.6631,49.5657,49.6454,11376.0
2020-12-09 15:35:00,56.07,56.08,56.02,56.07,9007.0,49.6543,49.6631,49.61,49.6543,9007.0
2020-12-09 15:40:00,56.05,56.12,56.03,56.11,15151.0,49.6366,49.6985,49.6188,49.6897,15151.0
2020-12-09 15:45:00,56.09,56.17,56.09,56.13,17529.0,49.672,49.7428,49.672,49.7074,17529.0
2020-12-09 15:50:00,56.1,56.27,56.09,56.18,27667.0,49.6808,49.8314,49.672,49.7517,27667.0
2020-12-09 15:55:00,56.17,56.31,56.12,56.12,63756.0,49.7428,49.8668,49.6985,49.6985,63756.0
2020-12-10 09:30:00,55.71,55.8,55.58,55.7,31405.0,49.3355,49.4152,49.2203,49.3266,31405.0
2020-12-10 09:35:00,55.69,55.82,55.59,55.82,21383.0,49.3178,49.4329,49.2292,49.4329,21383.0
2020-12-10 09:40:00,55.82,56.05,55.79,55.79,7353.0,49.4329,49.6366,49.4063,49.4063,7353.0
2020-12-10 09:45:00,55.76,55.83,55.69,55.75,18157.0,49.3797,49.4417,49.3178,49.3709,18157.0
2020-12-10 09:50:00,55.76,55.94,55.76,55.9,5777.0,49.3797,49.5391,49.3797,49.5037,5777.0
2020-12-10 09:55:00,55.87,55.87,55.72,55.81,6522.0,49.4772,49.4772,49.3443,49.424,6522.0
2020-12-10 10:00:00,55.75,55.79,55.65,55.73,8114.0,49.3709,49.4063,49.2823,49.3532,8114.0
2020-12-10 10:05:00,55.7,55.71,55.61,55.65,8901.0,49.3266,49.3355,49.2469,49.2823,8901.0
2020-12-10 10:10:00,55.65,55.67,55.56,55.6,9184.0,49.2823,49.3,49.2026,49.238,9184.0
2020-12-10 10:15:00,55.6,55.62,55.51,55.58,12045.0,49.238,49.2558,49.1583,49.2203,12045.0
2020-12-10 10:20:00,55.62,55.64,55.5,55.52,9855.0,49.2558,49.2735,49.1495,49.1672,9855.0
2020-12-10 10:25:00,55.49,55.56,55.48,55.49,13468.0,49.1406,49.2026,49.1318,49.1406,13468.0
2020-12-10 10:30:00,55.48,55.5,55.23,55.33,17837.0,49.1318,49.1495,48.9104,48.9989,17837.0
2020-12-10 10:35:00,55.32,55.41,55.28,55.39,17535.0,48.9901,49.0698,48.9547,49.0521,17535.0
2020-12-10 10:40:00,55.4,55.41,55.35,55.4,22990.0,49.0609,49.0698,49.0167,49.0609,22990.0
2020-12-10 10:45:00,55.4,55.41,55.29,55.34,20555.0,49.0609,49.0698,48.9635,49.0078,20555.0
2020-12-10 10:50:00,55.34,55.52,55.32,55.49,33858.0,49.0078,49.1672,48.9901,49.1406,33858.0
2020-12-10 10:55:00,55.48,55.5,55.39,55.42,19453.0,49.1318,49.1495,49.0521,49.0786,19453.0
2020-12-10 11:00:00,55.43,55.43,55.34,55.39,17348.0,49.0875,49.0875,49.0078,49.0521,17348.0
2020-12-10 11:05:00,55.39,55.42,55.35,55.38,10973.0,49.0521,49.0786,49.0167,49.0432,10973.0
2020-12-10 11:10:00,55.37,55.42,55.33,55.42,12476.0,49.0344,49.0786,48.9989,49.0786,12476.0
2020-12-10 11:15:00,55.43,55.57,55.4,55.57,7046.0,49.0875,49.2115,49.0609,49.2115,7046.0
2020-12-10 11:20:00,55.58,55.61,55.51,55.59,19761.0,49.2203,49.2469,49.1583,49.2292,19761.0
2020-12-10 11:25:00,55.59,55.62,55.58,55.6,4116.0,49.2292,49.2558,49.2203,49.238,4116.0
2020-12-10 11:30:00,55.6,55.62,55.46,55.47,8713.0,49.238,49.2558,49.1141,49.1229,8713.0
2020-12-10 11:35:00,55.45,55.57,55.45,55.56,9872.0,49.1052,49.2115,49.1052,49.2026,9872.0
2020-12-10 11:40:00,55.55,55.57,55.5,55.5,7117.0,49.1938,49.2115,49.1495,49.1495,7117.0
2020-12-10 11:45:00,55.47,55.63,55.45,55.61,20880.0,49.1229,49.2646,49.1052,49.2469,20880.0
2020-12-10 11:50:00,55.62,55.66,55.56,55.57,13472.0,49.2558,49.2912,49.2026,49.2115,13472.0
2020-12-10 11:55:00,55.57,55.68,55.57,55.64,5246.0,49.2115,49.3089,49.2115,49.2735,5246.0
2020-12-10 12:00:00,55.64,55.77,55.62,55.77,8903.0,49.2735,49.3886,49.2558,49.3886,8903.0
2020-12-10 12:05:00,55.78,55.83,55.76,55.82,9721.0,49.3975,49.4417,49.3797,49.4329,9721.0
2020-12-10 12:10:00,55.83,55.88,55.82,55.83,6933.0,49.4417,49.486,49.4329,49.4417,6933.0
2020-12-10 12:15:00,55.81,55.83,55.77,55.78,4610.0,49.424,49.4417,49.3886,49.3975,4610.0
2020-12-10 12:20:00,55.78,55.81,55.76,55.79,4447.0,49.3975,49.424,49.3797,49.4063,4447.0
2020-12-10 12:25:00,55.78,55.79,55.74,55.74,4979.0,49.3975,49.4063,49.362,49.362,4979.0
2020-12-10 12:30:00,55.75,55.84,55.75,55.82,5348.0,49.3709,49.4506,49.3709,49.4329,5348.0
2020-12-10 12:35:00,55.83,55.85,55.74,55.75,5363.0,49.4417,49.4594,49.362,49.3709,5363.0
2020-12-10 12:40:00,55.75,55.8,55.74,55.76,5186.0,49.3709,49.4152,49.362,49.3797,5186.0
2020-12-10 12:45:00,55.76,55.76,55.69,55.71,4049.0,49.3797,49.3797,49.3178,49.3355,4049.0
2020-12-10 12:50:00,55.72,55.76,55.67,55.7,7743.0,49.3443,49.3797,49.3,49.3266,7743.0
2020-12-10 12:55:00,55.7,55.79,55.69,55.76,6169.0,49.3266,49.4063,49.3178,49.3797,6169.0
2020-12-10 13:00:00,55.75,55.75,55.71,55.75,4354.0,49.3709,49.3709,49.3355,49.3709,4354.0
2020-12-10 13:05:00,55.74,55.8,55.73,55.79,2810.0,49.362,49.4152,49.3532,49.4063,2810.0
2020-12-10 13:10:00,55.78,55.84,55.77,55.83,2961.0,49.3975,49.4506,49.3886,49.4417,2961.0
2020-12-10 13:15:00,55.81,55.82,55.75,55.77,4813.0,49.424,49.4329,49.3709,49.3886,4813.0
2020-12-10 13:20:00,55.77,55.77,55.7,55.7,3252.0,49.3886,49.3886,49.3266,49.3266,3252.0
2020-12-10 13:25:00,55.69,55.77,55.65,55.65,6045.0,49.3178,49.3886,49.2823,49.2823,6045.0
2020-12-10 13:30:00,55.65,55.69,55.62,55.66,5151.0,49.2823,49.3178,49.2558,49.2912,5151.0
2020-12-10 13:35:00,55.66,55.71,55.63,55.71,15472.0,49.2912,49.3355,49.2646,49.3355,15472.0
2020-12-10 13:40:00,55.67,55.73,55.67,55.71,5331.0,49.3,49.3532,49.3,49.3355,5331.0
2020-12-10 13:45:00,55.71,55.71,55.64,55.64,7762.0,49.3355,49.3355,49.2735,49.2735,7762.0
2020-12-10 13:50:00,55.66,55.67,55.62,55.63,7414.0,49.2912,49.3,49.2558,49.2646,7414.0
2020-12-10 13:55:00,55.62,55.62,55.53,55.53,10150.0,49.2558,49.2558,49.1761,49.1761,10150.0
2020-12-10 14:00:00,55.55,55.57,55.47,55.53,7145.0,49.1938,49.2115,49.1229,49.1761,7145.0
2020-12-10 14:05:00,55.54,55.68,55.52,55.61,24972.0,49.1849,49.3089,49.1672,49.2469,24972.0
2020-12-10 14:10:00,55.61,55.62,55.55,55.57,7788.0,49.2469,49.2558,49.1938,49.2115,7788.0
2020-12-10 14:15:00,55.58,55.58,55.5,55.52,7108.0,49.2203,49.2203,49.1495,49.1672,7108.0
2020-12-10 14:20:00,55.52,55.53,55.47,55.49,8322.0,49.1672,49.1761,49.1229,49.1406,8322.0
2020-12-10 14:25:00,55.5,55.56,55.5,55.51,5242.0,49.1495,49.2026,49.1495,49.1583,5242.0
2020-12-10 14:30:00,55.51,55.53,55.47,55.48,6652.0,49.1583,49.1761,49.1229,49.1318,6652.0
2020-12-10 14:35:00,55.48,55.59,55.48,55.59,5988.0,49.1318,49.2292,49.1318,49.2292,5988.0
2020-12-10 14:40:00,55.58,55.59,55.53,55.53,8012.0,49.2203,49.2292,49.1761,49.1761,8012.0
2020-12-10 14:45:00,55.53,55.61,55.53,55.61,8523.0,49.1761,49.2469,49.1761,49.2469,8523.0
2020-12-10 14:50:00,55.6,55.66,55.59,55.65,6386.0,49.238,49.2912,49.2292,49.2823,6386.0
2020-12-10 14:55:00,55.66,55.68,55.58,55.6,7384.0,49.2912,49.3089,49.2203,49.238,7384.0
2020-12-10 15:00:00,55.6,55.7,55.59,55.64,5497.0,49.238,49.3266,49.2292,49.2735,5497.0
2020-12-10 15:05:00,55.65,55.66,55.61,55.62,6785.0,49.2823,49.2912,49.2469,49.2558,6785.0
2020-12-10 15:10:00,55.63,55.68,55.62,55.66,4646.0,49.2646,49.3089,49.2558,49.2912,4646.0
2020-12-10 15:15:00,55.64,55.72,55.64,55.72,6555.0,49.2735,49.3443,49.2735,49.3443,6555.0
2020-12-10 15:20:00,55.71,55.75,55.7,55.75,5978.0,49.3355,49.3709,49.3266,49.3709,5978.0
2020-12-10 15:25:00,55.72,55.73,55.65,55.68,9801.0,49.3443,49.3532,49.2823,49.3089,9801.0
2020-12-10 15:30:00,55.68,55.71,55.61,55.63,9923.0,49.3089,49.3355,49.2469,49.2646,9923.0
2020-12-10 15:35:00,55.62,55.63,55.54,55.55,18114.0,49.2558,49.2646,49.1849,49.1938,18114.0
2020-12-10 15:40:00,55.54,55.58,55.5,55.58,18813.0,49.1849,49.2203,49.1495,49.2203,18813.0
2020-12-10 15:45:00,55.57,55.63,55.54,55.55,19294.0,49.2115,49.2646,49.1849,49.1938,19294.0
2020-12-10 15:50:00,55.55,55.63,55.55,55.6,36195.0,49.1938,49.2646,49.1938,49.238,36195.0
2020-12-10 15:55:00,55.59,55.59,55.4,55.43,78686.0,49.2292,49.2292,49.0609,49.0875,78686.0
2020-12-11 09:30:00,55.09,55.13,54.8,54.88,27175.0,48.7864,48.8218,48.5296,48.6004,27175.0
2020-12-11 09:35:00,54.85,55.01,54.84,55.01,4690.0,48.5739,48.7156,48.565,48.7156,4690.0
2020-12-11 09:40:00,54.88,54.88,54.7,54.79,10923.0,48.6004,48.6004,48.441,48.5207,10923.0
2020-12-11 09:45:00,54.77,54.95,54.77,54.81,9128.0,48.503,48.6624,48.503,48.5384,9128.0
2020-12-11 09:50:00,54.75,54.85,54.69,54.84,14239.0,48.4853,48.5739,48.4322,48.565,14239.0
2020-12-11 09:55:00,54.87,54.91,54.72,54.78,8171.0,48.5916,48.627,48.4587,48.5119,8171.0
2020-12-11 10:00:00,54.77,54.8,54.66,54.73,9064.0,48.503,48.5296,48.4056,48.4676,9064.0
2020-12-11 10:05:00,54.7,54.75,54.61,54.74,11097.0,48.441,48.4853,48.3613,48.4765,11097.0
2020-12-11 10:10:00,54.74,54.76,54.55,54.71,19033.0,48.4765,48.4942,48.3082,48.4499,19033.0
2020-12-11 10:15:00,54.73,54.83,54.67,54.75,9064.0,48.4676,48.5562,48.4145,48.4853,9064.0
2020-12-11 10:20:00,54.72,54.73,54.61,54.65,7829.0,48.4587,48.4676,48.3613,48.3968,7829.0
2020-12-11 10:25:00,54.65,54.77,54.64,54.7,7403.0,48.3968,48.503,48.3879,48.441,7403.0
2020-12-11 10:30:00,54.73,54.8,54.69,54.77,6478.0,48.4676,48.5296,48.4322,48.503,6478.0
2020-12-11 10:35:00,54.74,54.79,54.71,54.77,6714.0,48.4765,48.5207,48.4499,48.503,6714.0
2020-12-11 10:40:00,54.76,54.77,54.62,54.62,8380.0,48.4942,48.503,48.3702,48.3702,8380.0
2020-12-11 10:45:00,54.6,54.62,54.51,54.52,9001.0,48.3525,48.3702,48.2728,48.2816,9001.0
2020-12-11 10:50:00,54.52,54.54,54.4,54.44,11737.0,48.2816,48.2993,48.1754,48.2108,11737.0
2020-12-11 10:55:00,54.42,54.44,54.26,54.28,18027.0,48.1931,48.2108,48.0514,48.0691,18027.0
2020-12-11 11:00:00,54.28,54.41,54.26,54.36,15272.0,48.0691,48.1842,48.0514,48.1399,15272.0
2020-12-11 11:05:00,54.34,54.34,54.21,54.21,14030.0,48.1222,48.1222,48.0071,48.0071,14030.0
2020-12-11 11:10:00,54.25,54.28,54.19,54.28,28534.0,48.0425,48.0691,47.9894,48.0691,28534.0
2020-12-11 11:15:00,54.28,54.36,54.22,54.34,9429.0,48.0691,48.1399,48.016,48.1222,9429.0
2020-12-11 11:20:00,54.35,54.38,54.29,54.31,6213.0,48.1311,48.1576,48.0779,48.0957,6213.0
2020-12-11 11:25:00,54.33,54.38,54.28,54.35,9635.0,48.1134,48.1576,48.0691,48.1311,9635.0
2020-12-11 11:30:00,54.35,54.38,54.32,54.38,3717.0,48.1311,48.1576,48.1045,48.1576,3717.0
2020-12-11 11:35:00,54.37,54.37,54.24,54.24,6075.0,48.1488,48.1488,48.0337,48.0337,6075.0
2020-12-11 11:40:00,54.21,54.29,54.21,54.25,9689.0,48.0071,48.0779,48.0071,48.0425,9689.0
2020-12-11 11:45:00,54.24,54.37,54.17,54.36,5576.0,48.0337,48.1488,47.9717,48.1399,5576.0
2020-12-11 11:50:00,54.33,54.37,54.29,54.29,3878.0,48.1134,48.1488,48.0779,48.0779,3878.0
2020-12-11 11:55:00,54.3,54.32,54.26,54.28,3518.0,48.0868,48.1045,48.0514,48.0691,3518.0
2020-12-11 12:00:00,54.3,54.3,54.22,54.22,3852.0,48.0868,48.0868,48.016,48.016,3852.0
2020-12-11 12:05:00,54.21,54.25,54.09,54.14,12106.0,48.0071,48.0425,47.9008,47.9451,12106.0
2020-12-11 12:10:00,54.13,54.13,54.02,54.04,3243.0,47.9363,47.9363,47.8388,47.8565,3243.0
2020-12-11 12:15:00,54.07,54.1,53.97,54.0,10344.0,47.8831,47.9097,47.7946,47.8211,10344.0
2020-12-11 12:20:00,53.97,54.08,53.94,54.05,5115.0,47.7946,47.892,47.768,47.8654,5115.0
2020-12-11 12:25:00,54.05,54.11,53.99,54.11,8794.0,47.8654,47.9185,47.8123,47.9185,8794.0
2020-12-11 12:30:00,54.09,54.13,54.06,54.13,6507.0,47.9008,47.9363,47.8743,47.9363,6507.0
2020-12-11 12:35:00,54.12,54.18,54.11,54.15,3256.0,47.9274,47.9805,47.9185,47.954,3256.0
2020-12-11 12:40:00,54.13,54.16,54.03,54.12,5899.0,47.9363,47.9628,47.8477,47.9274,5899.0
2020-12-11 12:45:00,54.09,54.12,54.06,54.12,3271.0,47.9008,47.9274,47.8743,47.9274,3271.0
2020-12-11 12:50:00,54.1,54.14,54.02,54.04,8897.0,47.9097,47.9451,47.8388,47.8565,8897.0
2020-12-11 12:55:00,54.06,54.09,53.99,53.99,11248.0,47.8743,47.9008,47.8123,47.8123,11248.0
2020-12-11 13:00:00,53.99,54.07,53.97,54.06,14225.0,47.8123,47.8831,47.7946,47.8743,14225.0
2020-12-11 13:05:00,54.12,54.12,54.07,54.09,7977.0,47.9274,47.9274,47.8831,47.9008,7977.0
2020-12-11 13:10:00,54.09,54.12,54.04,54.07,19309.0,47.9008,47.9274,47.8565,47.8831,19309.0
2020-12-11 13:15:00,54.09,54.14,54.0,54.01,9330.0,47.9008,47.9451,47.8211,47.83,9330.0
2020-12-11 13:20:00,54.0,54.01,53.93,53.93,13297.0,47.8211,47.83,47.7591,47.7591,13297.0
2020-12-11 13:25:00,53.94,54.09,53.93,54.07,18759.0,47.768,47.9008,47.7591,47.8831,18759.0
2020-12-11 13:30:00,54.09,54.16,54.08,54.13,13555.0,47.9008,47.9628,47.892,47.9363,13555.0
2020-12-11 13:35:00,54.14,54.16,54.1,54.12,11085.0,47.9451,47.9628,47.9097,47.9274,11085.0
2020-12-11 13:40:00,54.11,54.14,54.0,54.0,10140.0,47.9185,47.9451,47.8211,47.8211,10140.0
2020-12-11 13:45:00,53.99,54.04,53.95,53.95,7846.0,47.8123,47.8565,47.7768,47.7768,7846.0
2020-12-11 13:50:00,53.95,54.06,53.94,54.05,13451.0,47.7768,47.8743,47.768,47.8654,13451.0
2020-12-11 13:55:00,54.03,54.05,53.96,53.98,7169.0,47.8477,47.8654,47.7857,47.8034,7169.0
2020-12-11 14:00:00,53.99,54.07,53.95,54.06,10940.0,47.8123,47.8831,47.7768,47.8743,10940.0
2020-12-11 14:05:00,54.06,54.12,54.04,54.07,3695.0,47.8743,47.9274,47.8565,47.8831,3695.0
2020-12-11 14:10:00,54.07,54.1,53.98,54.05,7099.0,47.8831,47.9097,47.8034,47.8654,7099.0
2020-12-11 14:15:00,54.05,54.17,54.05,54.16,8194.0,47.8654,47.9717,47.8654,47.9628,8194.0
2020-12-11 14:20:00,54.14,54.21,54.11,54.2,6424.0,47.9451,48.0071,47.9185,47.9982,6424.0
2020-12-11 14:25:00,54.22,54.22,54.16,54.19,5033.0,48.016,48.016,47.9628,47.9894,5033.0
2020-12-11 14:30:00,54.18,54.23,54.16,54.21,5916.0,47.9805,48.0248,47.9628,48.0071,5916.0
2020-12-11 14:35:00,54.19,54.34,54.18,54.34,17730.0,47.9894,48.1222,47.9805,48.1222,17730.0
2020-12-11 14:40:00,54.35,54.39,54.34,54.35,4514.0,48.1311,48.1665,48.1222,48.1311,4514.0
2020-12-11 14:45:00,54.35,54.42,54.33,54.38,7309.0,48.1311,48.1931,48.1134,48.1576,7309.0
2020-12-11 14:50:00,54.38,54.4,54.32,54.33,4703.0,48.1576,48.1754,48.1045,48.1134,4703.0
2020-12-11 14:55:00,54.31,54.37,54.27,54.27,8784.0,48.0957,48.1488,48.0602,48.0602,8784.0
2020-12-11 15:00:00,54.29,54.37,54.29,54.36,5877.0,48.0779,48.1488,48.0779,48.1399,5877.0
2020-12-11 15:05:00,54.36,54.38,54.34,54.38,8646.0,48.1399,48.1576,48.1222,48.1576,8646.0
2020-12-11 15:10:00,54.37,54.42,54.36,54.41,9362.0,48.1488,48.1931,48.1399,48.1842,9362.0
2020-12-11 15:15:00,54.43,54.54,54.42,54.49,8601.0,48.2019,48.2993,48.1931,48.2551,8601.0
2020-12-11 15:20:00,54.48,54.5,54.44,54.46,8827.0,48.2462,48.2639,48.2108,48.2285,8827.0
2020-12-11 15:25:00,54.46,54.48,54.44,54.47,9895.0,48.2285,48.2462,48.2108,48.2373,9895.0
2020-12-11 15:30:00,54.47,54.48,54.42,54.43,14841.0,48.2373,48.2462,48.1931,48.2019,14841.0
2020-12-11 15:35:00,54.43,54.51,54.41,54.49,11258.0,48.2019,48.2728,48.1842,48.2551,11258.0
2020-12-11 15:40:00,54.48,54.5,54.43,54.44,22945.0,48.2462,48.2639,48.2019,48.2108,22945.0
2020-12-11 15:45:00,54.44,54.44,54.34,54.34,18978.0,48.2108,48.2108,48.1222,48.1222,18978.0
2020-12-11 15:50:00,54.32,54.38,54.3,54.33,37371.0,48.1045,48.1576,48.0868,48.1134,37371.0
2020-12-11 15:55:00,54.34,54.35,54.25,54.29,102061.0,48.1222,48.1311,48.0425,48.0779,102061.0
2020-12-14 09:30:00,54.91,55.02,54.6,54.97,24159.0,48.627,48.7244,48.3525,48.6801,24159.0
2020-12-14 09:35:00,54.98,55.0,54.69,55.0,9312.0,48.689,48.7067,48.4322,48.7067,9312.0
2020-12-14 09:40:00,55.0,55.0,54.59,54.62,24979.0,48.7067,48.7067,48.3436,48.3702,24979.0
2020-12-14 09:45:00,54.65,54.65,54.41,54.53,13371.0,48.3968,48.3968,48.1842,48.2905,13371.0
2020-12-14 09:50:00,54.54,54.54,54.41,54.43,13301.0,48.2993,48.2993,48.1842,48.2019,13301.0
2020-12-14 09:55:00,54.44,54.5,54.34,54.37,19093.0,48.2108,48.2639,48.1222,48.1488,19093.0
2020-12-14 10:00:00,54.38,54.49,54.3,54.3,24591.0,48.1576,48.2551,48.0868,48.0868,24591.0
2020-12-14 10:05:00,54.29,54.38,54.22,54.22,20921.0,48.0779,48.1576,48.016,48.016,20921.0
2020-12-14 10:10:00,54.2,54.22,54.08,54.1,12819.0,47.9982,48.016,47.892,47.9097,12819.0
2020-12-14 10:15:00,54.09,54.13,54.0,54.0,22720.0,47.9008,47.9363,47.8211,47.8211,22720.0
2020-12-14 10:20:00,54.05,54.05,53.98,54.04,20540.0,47.8654,47.8654,47.8034,47.8565,20540.0
2020-12-14 10:25:00,54.07,54.19,54.02,54.13,42221.0,47.8831,47.9894,47.8388,47.9363,42221.0
2020-12-14 10:30:00,54.21,54.29,54.1,54.28,15442.0,48.0071,48.0779,47.9097,48.0691,15442.0
2020-12-14 10:35:00,54.28,54.35,54.25,54.27,6795.0,48.0691,48.1311,48.0425,48.0602,6795.0
2020-12-14 10:40:00,54.27,54.31,54.26,54.28,7587.0,48.0602,48.0957,48.0514,48.0691,7587.0
2020-12-14 10:45:00,54.31,54.32,54.23,54.24,15915.0,48.0957,48.1045,48.0248,48.0337,15915.0
2020-12-14 10:50:00,54.24,54.33,54.22,54.32,6606.0,48.0337,48.1134,48.016,48.1045,6606.0
2020-12-14 10:55:00,54.34,54.34,54.2,54.22,13211.0,48.1222,48.1222,47.9982,48.016,13211.0
2020-12-14 11:00:00,54.22,54.36,54.22,54.32,14891.0,48.016,48.1399,48.016,48.1045,14891.0
2020-12-14 11:05:00,54.35,54.53,54.33,54.39,11948.0,48.1311,48.2905,48.1134,48.1665,11948.0
2020-12-14 11:10:00,54.42,54.47,54.38,54.4,6102.0,48.1931,48.2373,48.1576,48.1754,6102.0
2020-12-14 11:15:00,54.4,54.42,54.34,54.37,8357.0,48.1754,48.1931,48.1222,48.1488,8357.0
2020-12-14 11:20:00,54.37,54.43,54.3,54.43,9775.0,48.1488,48.2019,48.0868,48.2019,9775.0
2020-12-14 11:25:00,54.4,54.45,54.38,54.38,5862.0,48.1754,48.2196,48.1576,48.1576,5862.0
2020-12-14 11:30:00,54.37,54.41,54.21,54.34,10068.0,48.1488,48.1842,48.0071,48.1222,10068.0
2020-12-14 11:35:00,54.34,54.35,54.25,54.25,7535.0,48.1222,48.1311,48.0425,48.0425,7535.0
2020-12-14 11:40:00,54.29,54.36,54.28,54.3,5122.0,48.0779,48.1399,48.0691,48.0868,5122.0
2020-12-14 11:45:00,54.3,54.33,54.25,54.28,10617.0,48.0868,48.1134,48.0425,48.0691,10617.0
2020-12-14 11:50:00,54.25,54.26,54.15,54.21,9819.0,48.0425,48.0514,47.954,48.0071,9819.0
2020-12-14 11:55:00,54.21,54.22,54.15,54.2,5740.0,48.0071,48.016,47.954,47.9982,5740.0
2020-12-14 12:00:00,54.2,54.23,54.16,54.19,13184.0,47.9982,48.0248,47.9628,47.9894,13184.0
2020-12-14 12:05:00,54.17,54.21,54.09,54.1,16054.0,47.9717,48.0071,47.9008,47.9097,16054.0
2020-12-14 12:10:00,54.1,54.12,54.03,54.06,12245.0,47.9097,47.9274,47.8477,47.8743,12245.0
2020-12-14 12:15:00,54.07,54.09,54.0,54.03,9974.0,47.8831,47.9008,47.8211,47.8477,9974.0
2020-12-14 12:20:00,54.03,54.1,54.01,54.1,9326.0,47.8477,47.9097,47.83,47.9097,9326.0
2020-12-14 12:25:00,54.11,54.11,54.06,54.08,8524.0,47.9185,47.9185,47.8743,47.892,8524.0
2020-12-14 12:30:00,54.09,54.18,54.07,54.17,8698.0,47.9008,47.9805,47.8831,47.9717,8698.0
2020-12-14 12:35:00,54.16,54.16,54.05,54.07,7810.0,47.9628,47.9628,47.8654,47.8831,7810.0
2020-12-14 12:40:00,54.08,54.11,54.02,54.03,8296.0,47.892,47.9185,47.8388,47.8477,8296.0
2020-12-14 12:45:00,54.01,54.02,53.77,53.77,18668.0,47.83,47.8388,47.6174,47.6174,18668.0
2020-12-14 12:50:00,53.77,53.87,53.77,53.87,12457.0,47.6174,47.706,47.6174,47.706,12457.0
2020-12-14 12:55:00,53.87,53.87,53.78,53.8,6601.0,47.706,47.706,47.6263,47.644,6601.0
2020-12-14 13:00:00,53.84,53.87,53.82,53.84,10003.0,47.6794,47.706,47.6617,47.6794,10003.0
2020-12-14 13:05:00,53.84,53.84,53.75,53.75,10339.0,47.6794,47.6794,47.5997,47.5997,10339.0
2020-12-14 13:10:00,53.75,53.8,53.75,53.77,7591.0,47.5997,47.644,47.5997,47.6174,7591.0
2020-12-14 13:15:00,53.76,53.82,53.74,53.78,10390.0,47.6086,47.6617,47.5909,47.6263,10390.0
2020-12-14 13:20:00,53.77,53.81,53.71,53.72,17750.0,47.6174,47.6529,47.5643,47.5732,17750.0
2020-12-14 13:25:00,53.72,53.79,53.7,53.74,14901.0,47.5732,47.6352,47.5555,47.5909,14901.0
2020-12-14 13:30:00,53.74,53.81,53.68,53.78,15111.0,47.5909,47.6529,47.5377,47.6263,15111.0
2020-12-14 13:35:00,53.81,53.82,53.77,53.79,8202.0,47.6529,47.6617,47.6174,47.6352,8202.0
2020-12-14 13:40:00,53.77,53.82,53.7,53.7,10268.0,47.6174,47.6617,47.5555,47.5555,10268.0
2020-12-14 13:45:00,53.71,53.71,53.59,53.62,7478.0,47.5643,47.5643,47.458,47.4846,7478.0
2020-12-14 13:50:00,53.61,53.68,53.61,53.65,7898.0,47.4758,47.5377,47.4758,47.5112,7898.0
2020-12-14 13:55:00,53.66,53.67,53.53,53.53,8520.0,47.52,47.5289,47.4049,47.4049,8520.0
2020-12-14 14:00:00,53.55,53.63,53.53,53.53,8968.0,47.4226,47.4935,47.4049,47.4049,8968.0
2020-12-14 14:05:00,53.53,53.6,53.52,53.59,9405.0,47.4049,47.4669,47.3961,47.458,9405.0
2020-12-14 14:10:00,53.59,53.61,53.45,53.46,14088.0,47.458,47.4758,47.3341,47.3429,14088.0
2020-12-14 14:15:00,53.46,53.57,53.45,53.53,11702.0,47.3429,47.4403,47.3341,47.4049,11702.0
2020-12-14 14:20:00,53.52,53.62,53.5,53.58,9801.0,47.3961,47.4846,47.3783,47.4492,9801.0
2020-12-14 14:25:00,53.57,53.58,53.49,53.51,9659.0,47.4403,47.4492,47.3695,47.3872,9659.0
2020-12-14 14:30:00,53.48,53.5,53.42,53.43,13332.0,47.3606,47.3783,47.3075,47.3163,13332.0
2020-12-14 14:35:00,53.44,53.45,53.36,53.38,12095.0,47.3252,47.3341,47.2544,47.2721,12095.0
2020-12-14 14:40:00,53.39,53.5,53.38,53.5,7142.0,47.2809,47.3783,47.2721,47.3783,7142.0
2020-12-14 14:45:00,53.51,53.52,53.44,53.48,11469.0,47.3872,47.3961,47.3252,47.3606,11469.0
2020-12-14 14:50:00,53.5,53.57,53.47,53.57,6376.0,47.3783,47.4403,47.3518,47.4403,6376.0
2020-12-14 14:55:00,53.57,53.63,53.54,53.57,10007.0,47.4403,47.4935,47.4138,47.4403,10007.0
2020-12-14 15:00:00,53.58,53.6,53.54,53.57,12887.0,47.4492,47.4669,47.4138,47.4403,12887.0
2020-12-14 15:05:00,53.58,53.58,53.51,53.54,9288.0,47.4492,47.4492,47.3872,47.4138,9288.0
2020-12-14 15:10:00,53.54,53.62,53.54,53.59,10526.0,47.4138,47.4846,47.4138,47.458,10526.0
2020-12-14 15:15:00,53.58,53.59,53.54,53.59,14287.0,47.4492,47.458,47.4138,47.458,14287.0
2020-12-14 15:20:00,53.59,53.68,53.58,53.67,8670.0,47.458,47.5377,47.4492,47.5289,8670.0
2020-12-14 15:25:00,53.69,53.78,53.64,53.64,16030.0,47.5466,47.6263,47.5023,47.5023,16030.0
2020-12-14 15:30:00,53.64,53.64,53.48,53.54,15638.0,47.5023,47.5023,47.3606,47.4138,15638.0
2020-12-14 15:35:00,53.54,53.59,53.51,53.52,18324.0,47.4138,47.458,47.3872,47.3961,18324.0
2020-12-14 15:40:00,53.51,53.56,53.46,53.52,37770.0,47.3872,47.4315,47.3429,47.3961,37770.0
2020-12-14 15:45:00,53.51,53.68,53.49,53.64,28700.0,47.3872,47.5377,47.3695,47.5023,28700.0
2020-12-14 15:50:00,53.65,53.73,53.54,53.73,51931.0,47.5112,47.582,47.4138,47.582,51931.0
2020-12-14 15:55:00,53.73,53.73,53.5,53.54,124749.0,47.582,47.582,47.3783,47.4138,124749.0
2020-12-15 09:30:00,54.05,54.6,53.99,54.57,31860.0,47.8654,48.3525,47.8123,48.3259,31860.0
2020-12-15 09:35:00,54.52,54.83,54.45,54.51,23471.0,48.2816,48.5562,48.2196,48.2728,23471.0
2020-12-15 09:40:00,54.52,54.75,54.51,54.64,10506.0,48.2816,48.4853,48.2728,48.3879,10506.0
2020-12-15 09:45:00,54.63,54.66,54.47,54.51,13735.0,48.379,48.4056,48.2373,48.2728,13735.0
2020-12-15 09:50:00,54.51,54.56,54.43,54.55,6032.0,48.2728,48.317,48.2019,48.3082,6032.0
2020-12-15 09:55:00,54.59,54.67,54.35,54.4,15446.0,48.3436,48.4145,48.1311,48.1754,15446.0
2020-12-15 10:00:00,54.4,54.51,54.29,54.42,18391.0,48.1754,48.2728,48.0779,48.1931,18391.0
2020-12-15 10:05:00,54.41,54.56,54.41,54.53,10595.0,48.1842,48.317,48.1842,48.2905,10595.0
2020-12-15 10:10:00,54.52,54.66,54.51,54.62,6561.0,48.2816,48.4056,48.2728,48.3702,6561.0
2020-12-15 10:15:00,54.63,54.63,54.53,54.58,8871.0,48.379,48.379,48.2905,48.3348,8871.0
2020-12-15 10:20:00,54.61,54.62,54.53,54.53,5864.0,48.3613,48.3702,48.2905,48.2905,5864.0
2020-12-15 10:25:00,54.53,54.53,54.44,54.5,6508.0,48.2905,48.2905,48.2108,48.2639,6508.0
2020-12-15 10:30:00,54.5,54.58,54.48,54.52,4243.0,48.2639,48.3348,48.2462,48.2816,4243.0
2020-12-15 10:35:00,54.53,54.56,54.39,54.4,10081.0,48.2905,48.317,48.1665,48.1754,10081.0
2020-12-15 10:40:00,54.4,54.41,54.27,54.31,10814.0,48.1754,48.1842,48.0602,48.0957,10814.0
2020-12-15 10:45:00,54.3,54.41,54.3,54.36,8390.0,48.0868,48.1842,48.0868,48.1399,8390.0
2020-12-15 10:50:00,54.35,54.39,54.31,54.39,9511.0,48.1311,48.1665,48.0957,48.1665,9511.0
2020-12-15 10:55:00,54.41,54.59,54.4,54.55,10354.0,48.1842,48.3436,48.1754,48.3082,10354.0
2020-12-15 11:00:00,54.54,54.7,54.53,54.69,39031.0,48.2993,48.441,48.2905,48.4322,39031.0
2020-12-15 11:05:00,54.67,54.68,54.59,54.62,6710.0,48.4145,48.4233,48.3436,48.3702,6710.0
2020-12-15 11:10:00,54.62,54.78,54.61,54.75,8359.0,48.3702,48.5119,48.3613,48.4853,8359.0
2020-12-15 11:15:00,54.75,54.75,54.71,54.75,3487.0,48.4853,48.4853,48.4499,48.4853,3487.0
2020-12-15 11:20:00,54.78,54.83,54.72,54.73,12113.0,48.5119,48.5562,48.4587,48.4676,12113.0
2020-12-15 11:25:00,54.72,54.74,54.64,54.65,6389.0,48.4587,48.4765,48.3879,48.3968,6389.0
2020-12-15 11:30:00,54.66,54.66,54.59,54.63,5074.0,48.4056,48.4056,48.3436,48.379,5074.0
2020-12-15 11:35:00,54.62,54.62,54.53,54.55,5993.0,48.3702,48.3702,48.2905,48.3082,5993.0
2020-12-15 11:40:00,54.54,54.64,54.51,54.62,10804.0,48.2993,48.3879,48.2728,48.3702,10804.0
2020-12-15 11:45:00,54.61,54.7,54.59,54.68,5824.0,48.3613,48.441,48.3436,48.4233,5824.0
2020-12-15 11:50:00,54.68,54.76,54.64,54.64,6896.0,48.4233,48.4942,48.3879,48.3879,6896.0
2020-12-15 11:55:00,54.69,54.78,54.68,54.77,2761.0,48.4322,48.5119,48.4233,48.503,2761.0
2020-12-15 12:00:00,54.78,54.92,54.77,54.84,8530.0,48.5119,48.6359,48.503,48.565,8530.0
2020-12-15 12:05:00,54.85,54.87,54.8,54.84,6781.0,48.5739,48.5916,48.5296,48.565,6781.0
2020-12-15 12:10:00,54.8,54.85,54.78,54.78,5538.0,48.5296,48.5739,48.5119,48.5119,5538.0
2020-12-15 12:15:00,54.8,54.8,54.63,54.66,13409.0,48.5296,48.5296,48.379,48.4056,13409.0
2020-12-15 12:20:00,54.66,54.68,54.6,54.66,4242.0,48.4056,48.4233,48.3525,48.4056,4242.0
2020-12-15 12:25:00,54.68,54.77,54.68,54.71,6839.0,48.4233,48.503,48.4233,48.4499,6839.0
2020-12-15 12:30:00,54.73,54.82,54.71,54.82,4892.0,48.4676,48.5473,48.4499,48.5473,4892.0
2020-12-15 12:35:00,54.82,54.88,54.8,54.85,4184.0,48.5473,48.6004,48.5296,48.5739,4184.0
2020-12-15 12:40:00,54.86,54.89,54.81,54.85,7075.0,48.5827,48.6093,48.5384,48.5739,7075.0
2020-12-15 12:45:00,54.87,54.94,54.85,54.88,5745.0,48.5916,48.6536,48.5739,48.6004,5745.0
2020-12-15 12:50:00,54.9,54.93,54.84,54.88,11385.0,48.6181,48.6447,48.565,48.6004,11385.0
2020-12-15 12:55:00,54.9,54.96,54.86,54.96,13066.0,48.6181,48.6713,48.5827,48.6713,13066.0
2020-12-15 13:00:00,54.96,55.0,54.84,54.84,15232.0,48.6713,48.7067,48.565,48.565,15232.0
2020-12-15 13:05:00,54.83,55.02,54.74,54.93,25925.0,48.5562,48.7244,48.4765,48.6447,25925.0
2020-12-15 13:10:00,54.95,55.03,54.95,55.03,3532.0,48.6624,48.7333,48.6624,48.7333,3532.0
2020-12-15 13:15:00,55.04,55.15,55.03,55.15,8586.0,48.7421,48.8395,48.7333,48.8395,8586.0
2020-12-15 13:20:00,55.14,55.14,55.07,55.11,9904.0,48.8307,48.8307,48.7687,48.8041,9904.0
2020-12-15 13:25:00,55.11,55.14,55.08,55.12,5680.0,48.8041,48.8307,48.7775,48.813,5680.0
2020-12-15 13:30:00,55.12,55.14,55.06,55.07,7071.0,48.813,48.8307,48.7598,48.7687,7071.0
2020-12-15 13:35:00,55.11,55.11,55.01,55.05,7560.0,48.8041,48.8041,48.7156,48.751,7560.0
2020-12-15 13:40:00,55.05,55.1,55.03,55.1,11035.0,48.751,48.7953,48.7333,48.7953,11035.0
2020-12-15 13:45:00,55.11,55.14,55.07,55.12,8604.0,48.8041,48.8307,48.7687,48.813,8604.0
2020-12-15 13:50:00,55.14,55.17,55.11,55.11,6422.0,48.8307,48.8573,48.8041,48.8041,6422.0
2020-12-15 13:55:00,55.12,55.19,55.11,55.19,5214.0,48.813,48.875,48.8041,48.875,5214.0
2020-12-15 14:00:00,55.19,55.22,55.13,55.13,5256.0,48.875,48.9015,48.8218,48.8218,5256.0
2020-12-15 14:05:00,55.15,55.15,55.06,55.07,3353.0,48.8395,48.8395,48.7598,48.7687,3353.0
2020-12-15 14:10:00,55.07,55.13,55.06,55.13,5147.0,48.7687,48.8218,48.7598,48.8218,5147.0
2020-12-15 14:15:00,55.15,55.15,55.11,55.15,5064.0,48.8395,48.8395,48.8041,48.8395,5064.0
2020-12-15 14:20:00,55.14,55.15,55.08,55.11,5154.0,48.8307,48.8395,48.7775,48.8041,5154.0
2020-12-15 14:25:00,55.11,55.14,55.08,55.09,3794.0,48.8041,48.8307,48.7775,48.7864,3794.0
2020-12-15 14:30:00,55.12,55.14,55.09,55.1,3390.0,48.813,48.8307,48.7864,48.7953,3390.0
2020-12-15 14:35:00,55.09,55.15,55.09,55.14,4212.0,48.7864,48.8395,48.7864,48.8307,4212.0
2020-12-15 14:40:00,55.15,55.22,55.14,55.14,7426.0,48.8395,48.9015,48.8307,48.8307,7426.0
2020-12-15 14:45:00,55.14,55.14,55.11,55.11,3580.0,48.8307,48.8307,48.8041,48.8041,3580.0
2020-12-15 14:50:00,55.12,55.12,55.05,55.05,5663.0,48.813,48.813,48.751,48.751,5663.0
2020-12-15 14:55:00,55.05,55.05,54.95,54.96,4375.0,48.751,48.751,48.6624,48.6713,4375.0
2020-12-15 15:00:00,54.97,55.03,54.97,55.0,9402.0,48.6801,48.7333,48.6801,48.7067,9402.0
2020-12-15 15:05:00,55.01,55.08,55.01,55.04,7619.0,48.7156,48.7775,48.7156,48.7421,7619.0
2020-12-15 15:10:00,55.05,55.08,54.94,55.03,29126.0,48.751,48.7775,48.6536,48.7333,29126.0
2020-12-15 15:15:00,55.03,55.06,54.98,54.99,12583.0,48.7333,48.7598,48.689,48.6978,12583.0
2020-12-15 15:20:00,54.98,54.99,54.92,54.92,7076.0,48.689,48.6978,48.6359,48.6359,7076.0
2020-12-15 15:25:00,54.92,54.94,54.85,54.86,10812.0,48.6359,48.6536,48.5739,48.5827,10812.0
2020-12-15 15:30:00,54.84,54.84,54.74,54.76,11150.0,48.565,48.565,48.4765,48.4942,11150.0
2020-12-15 15:35:00,54.76,54.8,54.74,54.8,18455.0,48.4942,48.5296,48.4765,48.5296,18455.0
2020-12-15 15:40:00,54.78,54.83,54.74,54.8,16493.0,48.5119,48.5562,48.4765,48.5296,16493.0
2020-12-15 15:45:00,54.79,54.84,54.76,54.76,17709.0,48.5207,48.565,48.4942,48.4942,17709.0
2020-12-15 15:50:00,54.73,54.84,54.72,54.78,23443.0,48.4676,48.565,48.4587,48.5119,23443.0
2020-12-15 15:55:00,54.77,54.99,54.77,54.93,78783.0,48.503,48.6978,48.503,48.6447,78783.0
2020-12-16 09:30:00,54.71,54.81,54.3,54.33,22954.0,48.4499,48.5384,48.0868,48.1134,22954.0
2020-12-16 09:35:00,54.31,54.42,54.18,54.29,8303.0,48.0957,48.1931,47.9805,48.0779,8303.0
2020-12-16 09:40:00,54.3,54.33,54.19,54.29,4272.0,48.0868,48.1134,47.9894,48.0779,4272.0
2020-12-16 09:45:00,54.33,54.51,54.31,54.45,12824.0,48.1134,48.2728,48.0957,48.2196,12824.0
2020-12-16 09:50:00,54.49,54.51,54.25,54.25,14590.0,48.2551,48.2728,48.0425,48.0425,14590.0
2020-12-16 09:55:00,54.3,54.5,54.26,54.47,9536.0,48.0868,48.2639,48.0514,48.2373,9536.0
2020-12-16 10:00:00,54.48,54.57,54.45,54.48,7344.0,48.2462,48.3259,48.2196,48.2462,7344.0
2020-12-16 10:05:00,54.48,54.57,54.47,54.51,7897.0,48.2462,48.3259,48.2373,48.2728,7897.0
2020-12-16 10:10:00,54.54,54.65,54.52,54.61,4207.0,48.2993,48.3968,48.2816,48.3613,4207.0
2020-12-16 10:15:00,54.6,54.68,54.59,54.65,10495.0,48.3525,48.4233,48.3436,48.3968,10495.0
2020-12-16 10:20:00,54.64,54.66,54.45,54.65,6287.0,48.3879,48.4056,48.2196,48.3968,6287.0
2020-12-16 10:25:00,54.65,54.67,54.57,54.67,7500.0,48.3968,48.4145,48.3259,48.4145,7500.0
2020-12-16 10:30:00,54.69,54.7,54.63,54.64,6982.0,48.4322,48.441,48.379,48.3879,6982.0
2020-12-16 10:35:00,54.68,54.7,54.62,54.68,7484.0,48.4233,48.441,48.3702,48.4233,7484.0
2020-12-16 10:40:00,54.68,54.73,54.67,54.7,4105.0,48.4233,48.4676,48.4145,48.441,4105.0
2020-12-16 10:45:00,54.72,54.73,54.68,54.71,7045.0,48.4587,48.4676,48.4233,48.4499,7045.0
2020-12-16 10:50:00,54.69,54.76,54.68,54.72,10928.0,48.4322,48.4942,48.4233,48.4587,10928.0
2020-12-16 10:55:00,54.74,54.74,54.65,54.7,10684.0,48.4765,48.4765,48.3968,48.441,10684.0
2020-12-16 11:00:00,54.68,54.71,54.67,54.7,12500.0,48.4233,48.4499,48.4145,48.441,12500.0
2020-12-16 11:05:00,54.7,54.73,54.69,54.72,5210.0,48.441,48.4676,48.4322,48.4587,5210.0
2020-12-16 11:10:00,54.73,54.78,54.71,54.72,3314.0,48.4676,48.5119,48.4499,48.4587,3314.0
2020-12-16 11:15:00,54.72,54.76,54.71,54.74,2671.0,48.4587,48.4942,48.4499,48.4765,2671.0
2020-12-16 11:20:00,54.74,54.76,54.71,54.76,7186.0,48.4765,48.4942,48.4499,48.4942,7186.0
2020-12-16 11:25:00,54.76,54.81,54.7,54.81,9343.0,48.4942,48.5384,48.441,48.5384,9343.0
2020-12-16 11:30:00,54.82,54.86,54.75,54.77,3883.0,48.5473,48.5827,48.4853,48.503,3883.0
2020-12-16 11:35:00,54.77,54.78,54.68,54.7,3180.0,48.503,48.5119,48.4233,48.441,3180.0
2020-12-16 11:40:00,54.7,54.75,54.69,54.75,5564.0,48.441,48.4853,48.4322,48.4853,5564.0
2020-12-16 11:45:00,54.76,54.8,54.71,54.78,16878.0,48.4942,48.5296,48.4499,48.5119,16878.0
2020-12-16 11:50:00,54.78,54.8,54.76,54.77,15372.0,48.5119,48.5296,48.4942,48.503,15372.0
2020-12-16 11:55:00,54.78,54.82,54.73,54.73,2562.0,48.5119,48.5473,48.4676,48.4676,2562.0
2020-12-16 12:00:00,54.73,54.73,54.62,54.62,2059.0,48.4676,48.4676,48.3702,48.3702,2059.0
2020-12-16 12:05:00,54.62,54.63,54.58,54.59,4136.0,48.3702,48.379,48.3348,48.3436,4136.0
2020-12-16 12:10:00,54.53,54.55,54.52,54.55,1181.0,48.2905,48.3082,48.2816,48.3082,1181.0
2020-12-16 12:15:00,54.56,54.58,54.52,54.57,3253.0,48.317,48.3348,48.2816,48.3259,3253.0
2020-12-16 12:20:00,54.58,54.58,54.48,54.51,3554.0,48.3348,48.3348,48.2462,48.2728,3554.0
2020-12-16 12:25:00,54.51,54.51,54.47,54.48,1949.0,48.2728,48.2728,48.2373,48.2462,1949.0
2020-12-16 12:30:00,54.49,54.56,54.48,54.53,3539.0,48.2551,48.317,48.2462,48.2905,3539.0
2020-12-16 12:35:00,54.52,54.57,54.5,54.57,1866.0,48.2816,48.3259,48.2639,48.3259,1866.0
2020-12-16 12:40:00,54.58,54.58,54.5,54.5,2123.0,48.3348,48.3348,48.2639,48.2639,2123.0
2020-12-16 12:45:00,54.48,54.53,54.47,54.47,3001.0,48.2462,48.2905,48.2373,48.2373,3001.0
2020-12-16 12:50:00,54.45,54.52,54.43,54.52,2992.0,48.2196,48.2816,48.2019,48.2816,2992.0
2020-12-16 12:55:00,54.53,54.61,54.53,54.58,1831.0,48.2905,48.3613,48.2905,48.3348,1831.0
2020-12-16 13:00:00,54.57,54.57,54.5,54.51,2016.0,48.3259,48.3259,48.2639,48.2728,2016.0
2020-12-16 13:05:00,54.49,54.49,54.38,54.47,4779.0,48.2551,48.2551,48.1576,48.2373,4779.0
2020-12-16 13:10:00,54.45,54.45,54.37,54.39,19494.0,48.2196,48.2196,48.1488,48.1665,19494.0
2020-12-16 13:15:00,54.37,54.39,54.35,54.36,3924.0,48.1488,48.1665,48.1311,48.1399,3924.0
2020-12-16 13:20:00,54.35,54.36,54.27,54.28,6142.0,48.1311,48.1399,48.0602,48.0691,6142.0
2020-12-16 13:25:00,54.28,54.29,54.26,54.26,3517.0,48.0691,48.0779,48.0514,48.0514,3517.0
2020-12-16 13:30:00,54.29,54.31,54.25,54.26,3469.0,48.0779,48.0957,48.0425,48.0514,3469.0
2020-12-16 13:35:00,54.26,54.28,54.23,54.23,6431.0,48.0514,48.0691,48.0248,48.0248,6431.0
2020-12-16 13:40:00,54.23,54.29,54.22,54.28,3301.0,48.0248,48.0779,48.016,48.0691,3301.0
2020-12-16 13:45:00,54.28,54.28,54.23,54.26,5070.0,48.0691,48.0691,48.0248,48.0514,5070.0
2020-12-16 13:50:00,54.24,54.26,54.22,54.26,3289.0,48.0337,48.0514,48.016,48.0514,3289.0
2020-12-16 13:55:00,54.25,54.25,54.21,54.23,2504.0,48.0425,48.0425,48.0071,48.0248,2504.0
2020-12-16 14:00:00,54.25,54.37,54.24,54.36,4978.0,48.0425,48.1488,48.0337,48.1399,4978.0
2020-12-16 14:05:00,54.33,54.34,54.22,54.23,4091.0,48.1134,48.1222,48.016,48.0248,4091.0
2020-12-16 14:10:00,54.22,54.23,54.18,54.18,6589.0,48.016,48.0248,47.9805,47.9805,6589.0
2020-12-16 14:15:00,54.2,54.2,54.12,54.17,4152.0,47.9982,47.9982,47.9274,47.9717,4152.0
2020-12-16 14:20:00,54.18,54.23,54.17,54.22,2250.0,47.9805,48.0248,47.9717,48.016,2250.0
2020-12-16 14:25:00,54.23,54.24,54.16,54.19,6509.0,48.0248,48.0337,47.9628,47.9894,6509.0
2020-12-16 14:30:00,54.23,54.29,54.19,54.23,3515.0,48.0248,48.0779,47.9894,48.0248,3515.0
2020-12-16 14:35:00,54.25,54.46,54.25,54.46,8126.0,48.0425,48.2285,48.0425,48.2285,8126.0
2020-12-16 14:40:00,54.44,54.45,54.4,54.43,3542.0,48.2108,48.2196,48.1754,48.2019,3542.0
2020-12-16 14:45:00,54.42,54.48,54.41,54.48,2290.0,48.1931,48.2462,48.1842,48.2462,2290.0
2020-12-16 14:50:00,54.49,54.55,54.45,54.54,6239.0,48.2551,48.3082,48.2196,48.2993,6239.0
2020-12-16 14:55:00,54.49,54.54,54.49,54.52,3616.0,48.2551,48.2993,48.2551,48.2816,3616.0
2020-12-16 15:00:00,54.51,54.53,54.47,54.48,2601.0,48.2728,48.2905,48.2373,48.2462,2601.0
2020-12-16 15:05:00,54.48,54.48,54.42,54.42,3328.0,48.2462,48.2462,48.1931,48.1931,3328.0
2020-12-16 15:10:00,54.41,54.43,54.4,54.42,3495.0,48.1842,48.2019,48.1754,48.1931,3495.0
2020-12-16 15:15:00,54.45,54.52,54.43,54.52,2727.0,48.2196,48.2816,48.2019,48.2816,2727.0
2020-12-16 15:20:00,54.52,54.55,54.5,54.53,5041.0,48.2816,48.3082,48.2639,48.2905,5041.0
2020-12-16 15:25:00,54.54,54.54,54.5,54.53,3886.0,48.2993,48.2993,48.2639,48.2905,3886.0
2020-12-16 15:30:00,54.52,54.56,54.46,54.5,10078.0,48.2816,48.317,48.2285,48.2639,10078.0
2020-12-16 15:35:00,54.48,54.48,54.32,54.35,5537.0,48.2462,48.2462,48.1045,48.1311,5537.0
2020-12-16 15:40:00,54.35,54.39,54.32,54.36,14972.0,48.1311,48.1665,48.1045,48.1399,14972.0
2020-12-16 15:45:00,54.38,54.46,54.35,54.43,14659.0,48.1576,48.2285,48.1311,48.2019,14659.0
2020-12-16 15:50:00,54.41,54.43,54.3,54.32,13391.0,48.1842,48.2019,48.0868,48.1045,13391.0
2020-12-16 15:55:00,54.32,54.36,54.22,54.23,62692.0,48.1045,48.1399,48.016,48.0248,62692.0
2020-12-17 09:30:00,54.61,54.66,54.26,54.41,27703.0,48.3613,48.4056,48.0514,48.1842,27703.0
2020-12-17 09:35:00,54.41,54.48,54.24,54.39,17101.0,48.1842,48.2462,48.0337,48.1665,17101.0
2020-12-17 09:40:00,54.38,54.49,54.01,54.03,15108.0,48.1576,48.2551,47.83,47.8477,15108.0
2020-12-17 09:45:00,54.04,54.24,53.88,54.07,16048.0,47.8565,48.0337,47.7149,47.8831,16048.0
2020-12-17 09:50:00,54.05,54.08,53.92,53.93,29877.0,47.8654,47.892,47.7503,47.7591,29877.0
2020-12-17 09:55:00,53.97,54.05,53.86,53.86,9521.0,47.7946,47.8654,47.6971,47.6971,9521.0
2020-12-17 10:00:00,53.86,53.94,53.71,53.75,11203.0,47.6971,47.768,47.5643,47.5997,11203.0
2020-12-17 10:05:00,53.75,53.86,53.71,53.81,6166.0,47.5997,47.6971,47.5643,47.6529,6166.0
2020-12-17 10:10:00,53.82,53.88,53.74,53.78,11883.0,47.6617,47.7149,47.5909,47.6263,11883.0
2020-12-17 10:15:00,53.75,53.83,53.65,53.8,5333.0,47.5997,47.6706,47.5112,47.644,5333.0
2020-12-17 10:20:00,53.83,53.92,53.77,53.91,7112.0,47.6706,47.7503,47.6174,47.7414,7112.0
2020-12-17 10:25:00,53.92,53.99,53.82,53.95,5005.0,47.7503,47.8123,47.6617,47.7768,5005.0
2020-12-17 10:30:00,53.93,53.93,53.84,53.84,4933.0,47.7591,47.7591,47.6794,47.6794,4933.0
2020-12-17 10:35:00,53.82,53.92,53.82,53.87,13025.0,47.6617,47.7503,47.6617,47.706,13025.0
2020-12-17 10:40:00,53.86,54.04,53.85,53.95,16526.0,47.6971,47.8565,47.6883,47.7768,16526.0
2020-12-17 10:45:00,53.98,54.16,53.98,54.13,5533.0,47.8034,47.9628,47.8034,47.9363,5533.0
2020-12-17 10:50:00,54.14,54.15,54.01,54.02,7382.0,47.9451,47.954,47.83,47.8388,7382.0
2020-12-17 10:55:00,54.03,54.14,54.02,54.14,4507.0,47.8477,47.9451,47.8388,47.9451,4507.0
2020-12-17 11:00:00,54.1,54.12,54.04,54.04,6874.0,47.9097,47.9274,47.8565,47.8565,6874.0
2020-12-17 11:05:00,54.06,54.11,54.01,54.03,9220.0,47.8743,47.9185,47.83,47.8477,9220.0
2020-12-17 11:10:00,54.02,54.15,54.01,54.12,14760.0,47.8388,47.954,47.83,47.9274,14760.0
2020-12-17 11:15:00,54.11,54.18,54.1,54.14,10823.0,47.9185,47.9805,47.9097,47.9451,10823.0
2020-12-17 11:20:00,54.14,54.22,54.14,54.14,9615.0,47.9451,48.016,47.9451,47.9451,9615.0
2020-12-17 11:25:00,54.15,54.19,54.12,54.18,6482.0,47.954,47.9894,47.9274,47.9805,6482.0
2020-12-17 11:30:00,54.2,54.2,54.11,54.14,10188.0,47.9982,47.9982,47.9185,47.9451,10188.0
2020-12-17 11:35:00,54.17,54.24,54.14,54.19,9455.0,47.9717,48.0337,47.9451,47.9894,9455.0
2020-12-17 11:40:00,54.21,54.3,54.18,54.28,3813.0,48.0071,48.0868,47.9805,48.0691,3813.0
2020-12-17 11:45:00,54.27,54.29,54.24,54.27,5737.0,48.0602,48.0779,48.0337,48.0602,5737.0
2020-12-17 11:50:00,54.27,54.27,54.19,54.2,5242.0,48.0602,48.0602,47.9894,47.9982,5242.0
2020-12-17 11:55:00,54.2,54.27,54.2,54.27,5601.0,47.9982,48.0602,47.9982,48.0602,5601.0
2020-12-17 12:00:00,54.29,54.29,54.14,54.16,9708.0,48.0779,48.0779,47.9451,47.9628,9708.0
2020-12-17 12:05:00,54.16,54.16,54.07,54.11,3473.0,47.9628,47.9628,47.8831,47.9185,3473.0
2020-12-17 12:10:00,54.11,54.13,54.07,54.1,5583.0,47.9185,47.9363,47.8831,47.9097,5583.0
2020-12-17 12:15:00,54.11,54.18,54.09,54.16,5568.0,47.9185,47.9805,47.9008,47.9628,5568.0
2020-12-17 12:20:00,54.17,54.27,54.15,54.27,5773.0,47.9717,48.0602,47.954,48.0602,5773.0
2020-12-17 12:25:00,54.27,54.33,54.26,54.28,8354.0,48.0602,48.1134,48.0514,48.0691,8354.0
2020-12-17 12:30:00,54.3,54.34,54.29,54.34,5213.0,48.0868,48.1222,48.0779,48.1222,5213.0
2020-12-17 12:35:00,54.34,54.34,54.24,54.25,6319.0,48.1222,48.1222,48.0337,48.0425,6319.0
2020-12-17 12:40:00,54.25,54.29,54.23,54.28,3143.0,48.0425,48.0779,48.0248,48.0691,3143.0
2020-12-17 12:45:00,54.29,54.3,54.25,54.28,7028.0,48.0779,48.0868,48.0425,48.0691,7028.0
2020-12-17 12:50:00,54.28,54.28,54.2,54.21,5899.0,48.0691,48.0691,47.9982,48.0071,5899.0
2020-12-17 12:55:00,54.2,54.32,54.2,54.29,8030.0,47.9982,48.1045,47.9982,48.0779,8030.0
2020-12-17 13:00:00,54.31,54.37,54.3,54.34,5653.0,48.0957,48.1488,48.0868,48.1222,5653.0
2020-12-17 13:05:00,54.37,54.39,54.32,54.38,3526.0,48.1488,48.1665,48.1045,48.1576,3526.0
2020-12-17 13:10:00,54.37,54.41,54.34,54.41,5928.0,48.1488,48.1842,48.1222,48.1842,5928.0
2020-12-17 13:15:00,54.42,54.45,54.42,54.44,5126.0,48.1931,48.2196,48.1931,48.2108,5126.0
2020-12-17 13:20:00,54.44,54.45,54.38,54.4,5380.0,48.2108,48.2196,48.1576,48.1754,5380.0
2020-12-17 13:25:00,54.39,54.46,54.37,54.46,5650.0,48.1665,48.2285,48.1488,48.2285,5650.0
2020-12-17 13:30:00,54.46,54.46,54.39,54.42,3506.0,48.2285,48.2285,48.1665,48.1931,3506.0
2020-12-17 13:35:00,54.4,54.41,54.35,54.37,6378.0,48.1754,48.1842,48.1311,48.1488,6378.0
2020-12-17 13:40:00,54.37,54.39,54.34,54.36,4487.0,48.1488,48.1665,48.1222,48.1399,4487.0
2020-12-17 13:45:00,54.35,54.4,54.34,54.4,4254.0,48.1311,48.1754,48.1222,48.1754,4254.0
2020-12-17 13:50:00,54.38,54.43,54.37,54.37,4088.0,48.1576,48.2019,48.1488,48.1488,4088.0
2020-12-17 13:55:00,54.35,54.4,54.33,54.39,8394.0,48.1311,48.1754,48.1134,48.1665,8394.0
2020-12-17 14:00:00,54.37,54.39,54.36,54.37,3796.0,48.1488,48.1665,48.1399,48.1488,3796.0
2020-12-17 14:05:00,54.39,54.39,54.33,54.35,5351.0,48.1665,48.1665,48.1134,48.1311,5351.0
2020-12-17 14:10:00,54.34,54.34,54.27,54.29,9901.0,48.1222,48.1222,48.0602,48.0779,9901.0
2020-12-17 14:15:00,54.29,54.33,54.28,54.31,4402.0,48.0779,48.1134,48.0691,48.0957,4402.0
2020-12-17 14:20:00,54.31,54.33,54.28,54.3,6488.0,48.0957,48.1134,48.0691,48.0868,6488.0
2020-12-17 14:25:00,54.31,54.32,54.26,54.29,5746.0,48.0957,48.1045,48.0514,48.0779,5746.0
2020-12-17 14:30:00,54.29,54.31,54.25,54.26,6559.0,48.0779,48.0957,48.0425,48.0514,6559.0
2020-12-17 14:35:00,54.28,54.33,54.26,54.28,6596.0,48.0691,48.1134,48.0514,48.0691,6596.0
2020-12-17 14:40:00,54.28,54.29,54.19,54.21,15355.0,48.0691,48.0779,47.9894,48.0071,15355.0
2020-12-17 14:45:00,54.2,54.21,54.17,54.2,17177.0,47.9982,48.0071,47.9717,47.9982,17177.0
2020-12-17 14:50:00,54.2,54.22,54.18,54.19,15379.0,47.9982,48.016,47.9805,47.9894,15379.0
2020-12-17 14:55:00,54.18,54.23,54.16,54.22,6373.0,47.9805,48.0248,47.9628,48.016,6373.0
2020-12-17 15:00:00,54.23,54.34,54.23,54.32,8252.0,48.0248,48.1222,48.0248,48.1045,8252.0
2020-12-17 15:05:00,54.3,54.35,54.27,54.29,7329.0,48.0868,48.1311,48.0602,48.0779,7329.0
2020-12-17 15:10:00,54.28,54.28,54.25,54.28,5566.0,48.0691,48.0691,48.0425,48.0691,5566.0
2020-12-17 15:15:00,54.28,54.29,54.24,54.25,8571.0,48.0691,48.0779,48.0337,48.0425,8571.0
2020-12-17 15:20:00,54.26,54.35,54.25,54.34,10616.0,48.0514,48.1311,48.0425,48.1222,10616.0
2020-12-17 15:25:00,54.35,54.41,54.33,54.34,8665.0,48.1311,48.1842,48.1134,48.1222,8665.0
2020-12-17 15:30:00,54.35,54.36,54.29,54.32,9971.0,48.1311,48.1399,48.0779,48.1045,9971.0
2020-12-17 15:35:00,54.32,54.37,54.26,54.37,22195.0,48.1045,48.1488,48.0514,48.1488,22195.0
2020-12-17 15:40:00,54.36,54.45,54.35,54.43,18776.0,48.1399,48.2196,48.1311,48.2019,18776.0
2020-12-17 15:45:00,54.43,54.44,54.26,54.28,20955.0,48.2019,48.2108,48.0514,48.0691,20955.0
2020-12-17 15:50:00,54.27,54.35,54.26,54.31,29270.0,48.0602,48.1311,48.0514,48.0957,29270.0
2020-12-17 15:55:00,54.32,54.35,54.2,54.22,154891.0,48.1045,48.1311,47.9982,48.016,154891.0
2020-12-18 09:30:00,54.18,54.31,54.05,54.1,203384.0,47.9805,48.0957,47.8654,47.9097,203384.0
2020-12-18 09:35:00,54.07,54.08,53.82,53.97,16975.0,47.8831,47.892,47.6617,47.7946,16975.0
2020-12-18 09:40:00,53.96,54.2,53.93,53.99,13873.0,47.7857,47.9982,47.7591,47.8123,13873.0
2020-12-18 09:45:00,53.98,54.09,53.84,54.08,9975.0,47.8034,47.9008,47.6794,47.892,9975.0
2020-12-18 09:50:00,54.09,54.1,53.84,53.89,11506.0,47.9008,47.9097,47.6794,47.7237,11506.0
2020-12-18 09:55:00,53.84,54.11,53.84,54.04,11674.0,47.6794,47.9185,47.6794,47.8565,11674.0
2020-12-18 10:00:00,54.06,54.06,53.96,53.98,5912.0,47.8743,47.8743,47.7857,47.8034,5912.0
2020-12-18 10:05:00,54.02,54.13,54.02,54.13,4513.0,47.8388,47.9363,47.8388,47.9363,4513.0
2020-12-18 10:10:00,54.11,54.19,54.09,54.14,8556.0,47.9185,47.9894,47.9008,47.9451,8556.0
2020-12-18 10:15:00,54.17,54.17,54.06,54.14,6438.0,47.9717,47.9717,47.8743,47.9451,6438.0
2020-12-18 10:20:00,54.18,54.29,54.15,54.25,8859.0,47.9805,48.0779,47.954,48.0425,8859.0
2020-12-18 10:25:00,54.27,54.27,54.1,54.19,5941.0,48.0602,48.0602,47.9097,47.9894,5941.0
2020-12-18 10:30:00,54.17,54.17,54.08,54.11,4241.0,47.9717,47.9717,47.892,47.9185,4241.0
2020-12-18 10:35:00,54.12,54.31,54.12,54.3,13996.0,47.9274,48.0957,47.9274,48.0868,13996.0
2020-12-18 10:40:00,54.28,54.3,54.23,54.3,2456.0,48.0691,48.0868,48.0248,48.0868,2456.0
2020-12-18 10:45:00,54.29,54.32,54.23,54.23,3798.0,48.0779,48.1045,48.0248,48.0248,3798.0
2020-12-18 10:50:00,54.22,54.37,54.21,54.35,6507.0,48.016,48.1488,48.0071,48.1311,6507.0
2020-12-18 10:55:00,54.34,54.43,54.34,54.43,2519.0,48.1222,48.2019,48.1222,48.2019,2519.0
2020-12-18 11:00:00,54.4,54.43,54.38,54.38,2295.0,48.1754,48.2019,48.1576,48.1576,2295.0
2020-12-18 11:05:00,54.36,54.42,54.33,54.38,7650.0,48.1399,48.1931,48.1134,48.1576,7650.0
2020-12-18 11:10:00,54.37,54.38,54.28,54.31,3986.0,48.1488,48.1576,48.0691,48.0957,3986.0
2020-12-18 11:15:00,54.29,54.37,54.22,54.36,9985.0,48.0779,48.1488,48.016,48.1399,9985.0
2020-12-18 11:20:00,54.37,54.41,54.31,54.38,6361.0,48.1488,48.1842,48.0957,48.1576,6361.0
2020-12-18 11:25:00,54.42,54.45,54.37,54.39,20471.0,48.1931,48.2196,48.1488,48.1665,20471.0
2020-12-18 11:30:00,54.4,54.44,54.38,54.4,7273.0,48.1754,48.2108,48.1576,48.1754,7273.0
2020-12-18 11:35:00,54.4,54.4,54.31,54.32,3334.0,48.1754,48.1754,48.0957,48.1045,3334.0
2020-12-18 11:40:00,54.3,54.31,54.19,54.21,1228.0,48.0868,48.0957,47.9894,48.0071,1228.0
2020-12-18 11:45:00,54.22,54.24,54.03,54.04,6563.0,48.016,48.0337,47.8477,47.8565,6563.0
2020-12-18 11:50:00,54.0,54.1,53.98,54.09,8867.0,47.8211,47.9097,47.8034,47.9008,8867.0
2020-12-18 11:55:00,54.08,54.13,54.05,54.11,3241.0,47.892,47.9363,47.8654,47.9185,3241.0
2020-12-18 12:00:00,54.11,54.18,54.11,54.15,2690.0,47.9185,47.9805,47.9185,47.954,2690.0
2020-12-18 12:05:00,54.16,54.18,54.12,54.13,3410.0,47.9628,47.9805,47.9274,47.9363,3410.0
2020-12-18 12:10:00,54.11,54.16,54.1,54.16,3948.0,47.9185,47.9628,47.9097,47.9628,3948.0
2020-12-18 12:15:00,54.16,54.28,54.15,54.25,3553.0,47.9628,48.0691,47.954,48.0425,3553.0
2020-12-18 12:20:00,54.24,54.25,54.19,54.21,2794.0,48.0337,48.0425,47.9894,48.0071,2794.0
2020-12-18 12:25:00,54.23,54.24,54.18,54.2,3316.0,48.0248,48.0337,47.9805,47.9982,3316.0
2020-12-18 12:30:00,54.19,54.2,54.16,54.19,2681.0,47.9894,47.9982,47.9628,47.9894,2681.0
2020-12-18 12:35:00,54.19,54.27,54.19,54.27,4863.0,47.9894,48.0602,47.9894,48.0602,4863.0
2020-12-18 12:40:00,54.26,54.28,54.22,54.23,4402.0,48.0514,48.0691,48.016,48.0248,4402.0
2020-12-18 12:45:00,54.25,54.25,54.2,54.21,8237.0,48.0425,48.0425,47.9982,48.0071,8237.0
2020-12-18 12:50:00,54.23,54.27,54.22,54.22,4208.0,48.0248,48.0602,48.016,48.016,4208.0
2020-12-18 12:55:00,54.22,54.27,54.18,54.27,7541.0,48.016,48.0602,47.9805,48.0602,7541.0
2020-12-18 13:00:00,54.25,54.25,54.17,54.18,9081.0,48.0425,48.0425,47.9717,47.9805,9081.0
2020-12-18 13:05:00,54.19,54.22,54.17,54.21,2366.0,47.9894,48.016,47.9717,48.0071,2366.0
2020-12-18 13:10:00,54.2,54.23,54.19,54.22,5193.0,47.9982,48.0248,47.9894,48.016,5193.0
2020-12-18 13:15:00,54.22,54.24,54.2,54.24,3954.0,48.016,48.0337,47.9982,48.0337,3954.0
2020-12-18 13:20:00,54.23,54.25,54.18,54.21,5251.0,48.0248,48.0425,47.9805,48.0071,5251.0
2020-12-18 13:25:00,54.21,54.32,54.2,54.31,4107.0,48.0071,48.1045,47.9982,48.0957,4107.0
2020-12-18 13:30:00,54.3,54.3,54.21,54.22,5424.0,48.0868,48.0868,48.0071,48.016,5424.0
2020-12-18 13:35:00,54.21,54.22,54.12,54.18,15064.0,48.0071,48.016,47.9274,47.9805,15064.0
2020-12-18 13:40:00,54.19,54.28,54.18,54.26,2933.0,47.9894,48.0691,47.9805,48.0514,2933.0
2020-12-18 13:45:00,54.24,54.29,54.24,54.29,4918.0,48.0337,48.0779,48.0337,48.0779,4918.0
2020-12-18 13:50:00,54.3,54.31,54.25,54.28,10404.0,48.0868,48.0957,48.0425,48.0691,10404.0
2020-12-18 13:55:00,54.29,54.34,54.28,54.31,3708.0,48.0779,48.1222,48.0691,48.0957,3708.0
2020-12-18 14:00:00,54.32,54.32,54.18,54.21,9107.0,48.1045,48.1045,47.9805,48.0071,9107.0
2020-12-18 14:05:00,54.21,54.3,54.21,54.27,8349.0,48.0071,48.0868,48.0071,48.0602,8349.0
2020-12-18 14:10:00,54.28,54.29,54.23,54.27,8565.0,48.0691,48.0779,48.0248,48.0602,8565.0
2020-12-18 14:15:00,54.28,54.29,54.22,54.29,6563.0,48.0691,48.0779,48.016,48.0779,6563.0
2020-12-18 14:20:00,54.31,54.35,54.29,54.31,5530.0,48.0957,48.1311,48.0779,48.0957,5530.0
2020-12-18 14:25:00,54.32,54.38,54.29,54.38,7469.0,48.1045,48.1576,48.0779,48.1576,7469.0
2020-12-18 14:30:00,54.35,54.4,54.34,54.36,7504.0,48.1311,48.1754,48.1222,48.1399,7504.0
2020-12-18 14:35:00,54.36,54.4,54.31,54.34,17702.0,48.1399,48.1754,48.0957,48.1222,17702.0
2020-12-18 14:40:00,54.33,54.33,54.26,54.3,7690.0,48.1134,48.1134,48.0514,48.0868,7690.0
2020-12-18 14:45:00,54.28,54.36,54.27,54.36,7036.0,48.0691,48.1399,48.0602,48.1399,7036.0
2020-12-18 14:50:00,54.36,54.39,54.31,54.35,7683.0,48.1399,48.1665,48.0957,48.1311,7683.0
2020-12-18 14:55:00,54.35,54.38,54.3,54.36,8592.0,48.1311,48.1576,48.0868,48.1399,8592.0
2020-12-18 15:00:00,54.36,54.42,54.33,54.41,10123.0,48.1399,48.1931,48.1134,48.1842,10123.0
2020-12-18 15:05:00,54.42,54.45,54.38,54.39,10539.0,48.1931,48.2196,48.1576,48.1665,10539.0
2020-12-18 15:10:00,54.38,54.39,54.33,54.35,10940.0,48.1576,48.1665,48.1134,48.1311,10940.0
2020-12-18 15:15:00,54.34,54.44,54.34,54.38,13590.0,48.1222,48.2108,48.1222,48.1576,13590.0
2020-12-18 15:20:00,54.4,54.43,54.36,54.38,28341.0,48.1754,48.2019,48.1399,48.1576,28341.0
2020-12-18 15:25:00,54.39,54.44,54.36,54.41,17804.0,48.1665,48.2108,48.1399,48.1842,17804.0
2020-12-18 15:30:00,54.42,54.46,54.35,54.46,17645.0,48.1931,48.2285,48.1311,48.2285,17645.0
2020-12-18 15:35:00,54.46,54.55,54.45,54.55,24431.0,48.2285,48.3082,48.2196,48.3082,24431.0
2020-12-18 15:40:00,54.54,54.74,54.48,54.73,29157.0,48.2993,48.4765,48.2462,48.4676,29157.0
2020-12-18 15:45:00,54.74,55.0,54.73,54.91,47122.0,48.4765,48.7067,48.4676,48.627,47122.0
2020-12-18 15:50:00,54.91,55.01,54.8,54.97,78606.0,48.627,48.7156,48.5296,48.6801,78606.0
2020-12-18 15:55:00,54.92,55.03,54.9,54.96,128538.0,48.6359,48.7333,48.6181,48.6713,128538.0
2020-12-21 09:30:00,54.0,54.25,53.83,54.25,51490.0,47.8211,48.0425,47.6706,48.0425,51490.0
2020-12-21 09:35:00,54.19,54.25,54.05,54.09,19086.0,47.9894,48.0425,47.8654,47.9008,19086.0
2020-12-21 09:40:00,54.06,54.16,53.93,53.96,17709.0,47.8743,47.9628,47.7591,47.7857,17709.0
2020-12-21 09:45:00,54.03,54.25,54.02,54.25,9432.0,47.8477,48.0425,47.8388,48.0425,9432.0
2020-12-21 09:50:00,54.25,54.44,54.08,54.08,11255.0,48.0425,48.2108,47.892,47.892,11255.0
2020-12-21 09:55:00,54.08,54.24,54.04,54.1,10531.0,47.892,48.0337,47.8565,47.9097,10531.0
2020-12-21 10:00:00,54.05,54.08,53.67,53.7,26029.0,47.8654,47.892,47.5289,47.5555,26029.0
2020-12-21 10:05:00,53.7,53.71,53.59,53.61,11495.0,47.5555,47.5643,47.458,47.4758,11495.0
2020-12-21 10:10:00,53.62,53.74,53.55,53.6,8949.0,47.4846,47.5909,47.4226,47.4669,8949.0
2020-12-21 10:15:00,53.57,53.69,53.49,53.54,15655.0,47.4403,47.5466,47.3695,47.4138,15655.0
2020-12-21 10:20:00,53.57,53.58,53.48,53.56,7014.0,47.4403,47.4492,47.3606,47.4315,7014.0
2020-12-21 10:25:00,53.55,53.59,53.46,53.49,5138.0,47.4226,47.458,47.3429,47.3695,5138.0
2020-12-21 10:30:00,53.43,53.47,53.31,53.46,11411.0,47.3163,47.3518,47.2101,47.3429,11411.0
2020-12-21 10:35:00,53.47,53.52,53.38,53.49,6346.0,47.3518,47.3961,47.2721,47.3695,6346.0
2020-12-21 10:40:00,53.48,53.6,53.47,53.52,9148.0,47.3606,47.4669,47.3518,47.3961,9148.0
2020-12-21 10:45:00,53.5,53.53,53.34,53.38,7250.0,47.3783,47.4049,47.2366,47.2721,7250.0
2020-12-21 10:50:00,53.36,53.48,53.34,53.45,11019.0,47.2544,47.3606,47.2366,47.3341,11019.0
2020-12-21 10:55:00,53.43,53.52,53.42,53.43,6880.0,47.3163,47.3961,47.3075,47.3163,6880.0
2020-12-21 11:00:00,53.42,53.65,53.41,53.65,6887.0,47.3075,47.5112,47.2986,47.5112,6887.0
2020-12-21 11:05:00,53.66,53.7,53.59,53.66,7963.0,47.52,47.5555,47.458,47.52,7963.0
2020-12-21 11:10:00,53.63,53.64,53.53,53.59,2125.0,47.4935,47.5023,47.4049,47.458,2125.0
2020-12-21 11:15:00,53.6,53.6,53.48,53.51,3031.0,47.4669,47.4669,47.3606,47.3872,3031.0
2020-12-21 11:20:00,53.48,53.54,53.45,53.52,4061.0,47.3606,47.4138,47.3341,47.3961,4061.0
2020-12-21 11:25:00,53.54,53.54,53.44,53.45,4810.0,47.4138,47.4138,47.3252,47.3341,4810.0
2020-12-21 11:30:00,53.45,53.5,53.37,53.37,7724.0,47.3341,47.3783,47.2632,47.2632,7724.0
2020-12-21 11:35:00,53.37,53.39,53.32,53.35,7166.0,47.2632,47.2809,47.2189,47.2455,7166.0
2020-12-21 11:40:00,53.35,53.39,53.33,53.35,4229.0,47.2455,47.2809,47.2278,47.2455,4229.0
2020-12-21 11:45:00,53.32,53.37,53.3,53.35,11201.0,47.2189,47.2632,47.2012,47.2455,11201.0
2020-12-21 11:50:00,53.35,53.45,53.34,53.45,3489.0,47.2455,47.3341,47.2366,47.3341,3489.0
2020-12-21 11:55:00,53.46,53.5,53.43,53.5,2313.0,47.3429,47.3783,47.3163,47.3783,2313.0
2020-12-21 12:00:00,53.5,53.55,53.5,53.55,7410.0,47.3783,47.4226,47.3783,47.4226,7410.0
2020-12-21 12:05:00,53.55,53.55,53.45,53.5,3364.0,47.4226,47.4226,47.3341,47.3783,3364.0
2020-12-21 12:10:00,53.51,53.54,53.5,53.54,2458.0,47.3872,47.4138,47.3783,47.4138,2458.0
2020-12-21 12:15:00,53.54,53.56,53.53,53.56,4192.0,47.4138,47.4315,47.4049,47.4315,4192.0
2020-12-21 12:20:00,53.55,53.62,53.55,53.61,6232.0,47.4226,47.4846,47.4226,47.4758,6232.0
2020-12-21 12:25:00,53.61,53.67,53.58,53.67,2818.0,47.4758,47.5289,47.4492,47.5289,2818.0
2020-12-21 12:30:00,53.66,53.73,53.66,53.73,2409.0,47.52,47.582,47.52,47.582,2409.0
2020-12-21 12:35:00,53.72,53.82,53.7,53.81,3811.0,47.5732,47.6617,47.5555,47.6529,3811.0
2020-12-21 12:40:00,53.79,53.85,53.73,53.75,9031.0,47.6352,47.6883,47.582,47.5997,9031.0
2020-12-21 12:45:00,53.76,53.78,53.74,53.77,3767.0,47.6086,47.6263,47.5909,47.6174,3767.0
2020-12-21 12:50:00,53.8,53.81,53.73,53.77,3736.0,47.644,47.6529,47.582,47.6174,3736.0
2020-12-21 12:55:00,53.8,53.82,53.72,53.72,1752.0,47.644,47.6617,47.5732,47.5732,1752.0
2020-12-21 13:00:00,53.71,53.81,53.71,53.77,6013.0,47.5643,47.6529,47.5643,47.6174,6013.0
2020-12-21 13:05:00,53.75,53.76,53.69,53.72,2737.0,47.5997,47.6086,47.5466,47.5732,2737.0
2020-12-21 13:10:00,53.71,53.74,53.7,53.7,2813.0,47.5643,47.5909,47.5555,47.5555,2813.0
2020-12-21 13:15:00,53.71,53.72,53.69,53.69,2029.0,47.5643,47.5732,47.5466,47.5466,2029.0
2020-12-21 13:20:00,53.69,53.69,53.57,53.58,4208.0,47.5466,47.5466,47.4403,47.4492,4208.0
2020-12-21 13:25:00,53.58,53.65,53.58,53.63,4859.0,47.4492,47.5112,47.4492,47.4935,4859.0
2020-12-21 13:30:00,53.61,53.65,53.61,53.65,1801.0,47.4758,47.5112,47.4758,47.5112,1801.0
2020-12-21 13:35:00,53.66,53.66,53.62,53.64,3400.0,47.52,47.52,47.4846,47.5023,3400.0
2020-12-21 13:40:00,53.65,53.73,53.63,53.73,4253.0,47.5112,47.582,47.4935,47.582,4253.0
2020-12-21 13:45:00,53.73,53.73,53.61,53.63,5597.0,47.582,47.582,47.4758,47.4935,5597.0
2020-12-21 13:50:00,53.63,53.69,53.6,53.69,4405.0,47.4935,47.5466,47.4669,47.5466,4405.0
2020-12-21 13:55:00,53.69,53.71,53.64,53.64,4015.0,47.5466,47.5643,47.5023,47.5023,4015.0
2020-12-21 14:00:00,53.65,53.67,53.58,53.64,8315.0,47.5112,47.5289,47.4492,47.5023,8315.0
2020-12-21 14:05:00,53.63,53.71,53.6,53.69,6633.0,47.4935,47.5643,47.4669,47.5466,6633.0
2020-12-21 14:10:00,53.71,53.78,53.71,53.76,4055.0,47.5643,47.6263,47.5643,47.6086,4055.0
2020-12-21 14:15:00,53.78,53.82,53.76,53.8,8783.0,47.6263,47.6617,47.6086,47.644,8783.0
2020-12-21 14:20:00,53.81,53.84,53.78,53.81,3595.0,47.6529,47.6794,47.6263,47.6529,3595.0
2020-12-21 14:25:00,53.84,53.86,53.82,53.85,2067.0,47.6794,47.6971,47.6617,47.6883,2067.0
2020-12-21 14:30:00,53.83,53.84,53.78,53.79,4831.0,47.6706,47.6794,47.6263,47.6352,4831.0
2020-12-21 14:35:00,53.8,53.86,53.79,53.85,3393.0,47.644,47.6971,47.6352,47.6883,3393.0
2020-12-21 14:40:00,53.84,53.92,53.83,53.91,7533.0,47.6794,47.7503,47.6706,47.7414,7533.0
2020-12-21 14:45:00,53.91,53.96,53.9,53.96,5574.0,47.7414,47.7857,47.7326,47.7857,5574.0
2020-12-21 14:50:00,53.97,54.03,53.97,54.02,7317.0,47.7946,47.8477,47.7946,47.8388,7317.0
2020-12-21 14:55:00,54.02,54.02,53.87,53.89,7121.0,47.8388,47.8388,47.706,47.7237,7121.0
2020-12-21 15:00:00,53.9,53.92,53.82,53.87,4820.0,47.7326,47.7503,47.6617,47.706,4820.0
2020-12-21 15:05:00,53.87,53.87,53.78,53.78,4947.0,47.706,47.706,47.6263,47.6263,4947.0
2020-12-21 15:10:00,53.79,53.88,53.79,53.88,5717.0,47.6352,47.7149,47.6352,47.7149,5717.0
2020-12-21 15:15:00,53.88,53.89,53.85,53.87,4199.0,47.7149,47.7237,47.6883,47.706,4199.0
2020-12-21 15:20:00,53.88,53.92,53.86,53.92,10056.0,47.7149,47.7503,47.6971,47.7503,10056.0
2020-12-21 15:25:00,53.92,53.95,53.9,53.94,9767.0,47.7503,47.7768,47.7326,47.768,9767.0
2020-12-21 15:30:00,53.95,53.95,53.8,53.81,19025.0,47.7768,47.7768,47.644,47.6529,19025.0
2020-12-21 15:35:00,53.82,53.89,53.76,53.88,13313.0,47.6617,47.7237,47.6086,47.7149,13313.0
2020-12-21 15:40:00,53.91,53.92,53.81,53.81,11258.0,47.7414,47.7503,47.6529,47.6529,11258.0
2020-12-21 15:45:00,53.8,53.85,53.78,53.8,11354.0,47.644,47.6883,47.6263,47.644,11354.0
2020-12-21 15:50:00,53.8,53.85,53.73,53.8,18315.0,47.644,47.6883,47.582,47.644,18315.0
2020-12-21 15:55:00,53.81,54.08,53.8,54.03,89203.0,47.6529,47.892,47.644,47.8477,89203.0
2020-12-22 09:30:00,54.1,54.42,54.1,54.31,33811.0,47.9097,48.1931,47.9097,48.0957,33811.0
2020-12-22 09:35:00,54.36,54.41,54.09,54.13,17811.0,48.1399,48.1842,47.9008,47.9363,17811.0
2020-12-22 09:40:00,54.04,54.1,53.97,54.01,9236.0,47.8565,47.9097,47.7946,47.83,9236.0
2020-12-22 09:45:00,54.01,54.12,53.91,53.91,9867.0,47.83,47.9274,47.7414,47.7414,9867.0
2020-12-22 09:50:00,53.86,53.92,53.79,53.8,7937.0,47.6971,47.7503,47.6352,47.644,7937.0
2020-12-22 09:55:00,53.75,53.79,53.66,53.75,7095.0,47.5997,47.6352,47.52,47.5997,7095.0
2020-12-22 10:00:00,53.75,53.8,53.67,53.73,8445.0,47.5997,47.644,47.5289,47.582,8445.0
2020-12-22 10:05:00,53.73,53.79,53.63,53.74,8818.0,47.582,47.6352,47.4935,47.5909,8818.0
2020-12-22 10:10:00,53.74,53.81,53.71,53.75,7646.0,47.5909,47.6529,47.5643,47.5997,7646.0
2020-12-22 10:15:00,53.78,53.92,53.76,53.92,3755.0,47.6263,47.7503,47.6086,47.7503,3755.0
2020-12-22 10:20:00,53.94,54.03,53.93,53.97,6844.0,47.768,47.8477,47.7591,47.7946,6844.0
2020-12-22 10:25:00,53.96,54.0,53.86,53.96,3658.0,47.7857,47.8211,47.6971,47.7857,3658.0
2020-12-22 10:30:00,53.95,53.95,53.86,53.89,2220.0,47.7768,47.7768,47.6971,47.7237,2220.0
2020-12-22 10:35:00,53.9,53.93,53.86,53.87,2490.0,47.7326,47.7591,47.6971,47.706,2490.0
2020-12-22 10:40:00,53.86,53.98,53.85,53.94,11158.0,47.6971,47.8034,47.6883,47.768,11158.0
2020-12-22 10:45:00,53.95,54.09,53.86,54.04,7478.0,47.7768,47.9008,47.6971,47.8565,7478.0
2020-12-22 10:50:00,54.09,54.09,54.01,54.04,7185.0,47.9008,47.9008,47.83,47.8565,7185.0
2020-12-22 10:55:00,54.04,54.05,53.93,53.96,8096.0,47.8565,47.8654,47.7591,47.7857,8096.0
2020-12-22 11:00:00,53.98,54.18,53.97,54.18,7078.0,47.8034,47.9805,47.7946,47.9805,7078.0
2020-12-22 11:05:00,54.21,54.24,54.11,54.2,5771.0,48.0071,48.0337,47.9185,47.9982,5771.0
2020-12-22 11:10:00,54.23,54.25,54.1,54.1,9635.0,48.0248,48.0425,47.9097,47.9097,9635.0
2020-12-22 11:15:00,54.11,54.19,54.09,54.17,4088.0,47.9185,47.9894,47.9008,47.9717,4088.0
2020-12-22 11:20:00,54.17,54.25,54.13,54.25,4835.0,47.9717,48.0425,47.9363,48.0425,4835.0
2020-12-22 11:25:00,54.24,54.27,54.16,54.23,11052.0,48.0337,48.0602,47.9628,48.0248,11052.0
2020-12-22 11:30:00,54.25,54.33,54.23,54.3,5182.0,48.0425,48.1134,48.0248,48.0868,5182.0
2020-12-22 11:35:00,54.27,54.27,54.18,54.19,8946.0,48.0602,48.0602,47.9805,47.9894,8946.0
2020-12-22 11:40:00,54.2,54.2,54.09,54.14,6227.0,47.9982,47.9982,47.9008,47.9451,6227.0
2020-12-22 11:45:00,54.13,54.15,54.08,54.08,4653.0,47.9363,47.954,47.892,47.892,4653.0
2020-12-22 11:50:00,54.03,54.03,53.95,53.96,2629.0,47.8477,47.8477,47.7768,47.7857,2629.0
2020-12-22 11:55:00,53.97,54.03,53.96,53.96,2864.0,47.7946,47.8477,47.7857,47.7857,2864.0
2020-12-22 12:00:00,53.92,53.96,53.91,53.93,4818.0,47.7503,47.7857,47.7414,47.7591,4818.0
2020-12-22 12:05:00,53.94,53.95,53.92,53.94,4081.0,47.768,47.7768,47.7503,47.768,4081.0
2020-12-22 12:10:00,53.94,54.0,53.93,53.93,4709.0,47.768,47.8211,47.7591,47.7591,4709.0
2020-12-22 12:15:00,53.93,53.98,53.93,53.96,2024.0,47.7591,47.8034,47.7591,47.7857,2024.0
2020-12-22 12:20:00,53.95,53.96,53.9,53.91,9503.0,47.7768,47.7857,47.7326,47.7414,9503.0
2020-12-22 12:25:00,53.89,53.89,53.85,53.85,1627.0,47.7237,47.7237,47.6883,47.6883,1627.0
2020-12-22 12:30:00,53.86,53.86,53.75,53.75,5995.0,47.6971,47.6971,47.5997,47.5997,5995.0
2020-12-22 12:35:00,53.75,53.81,53.74,53.8,9363.0,47.5997,47.6529,47.5909,47.644,9363.0
2020-12-22 12:40:00,53.81,53.87,53.81,53.85,2807.0,47.6529,47.706,47.6529,47.6883,2807.0
2020-12-22 12:45:00,53.82,53.88,53.82,53.86,3777.0,47.6617,47.7149,47.6617,47.6971,3777.0
2020-12-22 12:50:00,53.86,53.92,53.8,53.81,6682.0,47.6971,47.7503,47.644,47.6529,6682.0
2020-12-22 12:55:00,53.8,53.81,53.74,53.77,2236.0,47.644,47.6529,47.5909,47.6174,2236.0
2020-12-22 13:00:00,53.77,53.77,53.73,53.74,2720.0,47.6174,47.6174,47.582,47.5909,2720.0
2020-12-22 13:05:00,53.75,53.76,53.73,53.73,2104.0,47.5997,47.6086,47.582,47.582,2104.0
2020-12-22 13:10:00,53.74,53.76,53.72,53.76,4722.0,47.5909,47.6086,47.5732,47.6086,4722.0
2020-12-22 13:15:00,53.75,53.75,53.72,53.74,3689.0,47.5997,47.5997,47.5732,47.5909,3689.0
2020-12-22 13:20:00,53.74,53.78,53.74,53.77,4420.0,47.5909,47.6263,47.5909,47.6174,4420.0
2020-12-22 13:25:00,53.77,53.83,53.77,53.81,3292.0,47.6174,47.6706,47.6174,47.6529,3292.0
2020-12-22 13:30:00,53.82,53.84,53.77,53.84,3372.0,47.6617,47.6794,47.6174,47.6794,3372.0
2020-12-22 13:35:00,53.83,53.84,53.82,53.84,4775.0,47.6706,47.6794,47.6617,47.6794,4775.0
2020-12-22 13:40:00,53.83,53.85,53.81,53.83,5830.0,47.6706,47.6883,47.6529,47.6706,5830.0
2020-12-22 13:45:00,53.85,53.89,53.84,53.87,4221.0,47.6883,47.7237,47.6794,47.706,4221.0
2020-12-22 13:50:00,53.87,53.87,53.81,53.85,5722.0,47.706,47.706,47.6529,47.6883,5722.0
2020-12-22 13:55:00,53.86,53.87,53.81,53.84,3967.0,47.6971,47.706,47.6529,47.6794,3967.0
2020-12-22 14:00:00,53.85,53.85,53.72,53.74,4733.0,47.6883,47.6883,47.5732,47.5909,4733.0
2020-12-22 14:05:00,53.74,53.77,53.74,53.74,3797.0,47.5909,47.6174,47.5909,47.5909,3797.0
2020-12-22 14:10:00,53.76,53.76,53.68,53.68,4120.0,47.6086,47.6086,47.5377,47.5377,4120.0
2020-12-22 14:15:00,53.68,53.68,53.59,53.6,6556.0,47.5377,47.5377,47.458,47.4669,6556.0
2020-12-22 14:20:00,53.61,53.64,53.58,53.58,4179.0,47.4758,47.5023,47.4492,47.4492,4179.0
2020-12-22 14:25:00,53.58,53.63,53.58,53.6,6038.0,47.4492,47.4935,47.4492,47.4669,6038.0
2020-12-22 14:30:00,53.62,53.65,53.6,53.62,3647.0,47.4846,47.5112,47.4669,47.4846,3647.0
2020-12-22 14:35:00,53.62,53.65,53.62,53.62,8046.0,47.4846,47.5112,47.4846,47.4846,8046.0
2020-12-22 14:40:00,53.62,53.68,53.59,53.65,5377.0,47.4846,47.5377,47.458,47.5112,5377.0
2020-12-22 14:45:00,53.67,53.74,53.66,53.73,11079.0,47.5289,47.5909,47.52,47.582,11079.0
2020-12-22 14:50:00,53.74,53.79,53.73,53.76,3961.0,47.5909,47.6352,47.582,47.6086,3961.0
2020-12-22 14:55:00,53.75,53.77,53.74,53.76,5174.0,47.5997,47.6174,47.5909,47.6086,5174.0
2020-12-22 15:00:00,53.75,53.82,53.74,53.81,3349.0,47.5997,47.6617,47.5909,47.6529,3349.0
2020-12-22 15:05:00,53.81,53.83,53.79,53.79,3511.0,47.6529,47.6706,47.6352,47.6352,3511.0
2020-12-22 15:10:00,53.79,53.83,53.74,53.74,5110.0,47.6352,47.6706,47.5909,47.5909,5110.0
2020-12-22 15:15:00,53.74,53.74,53.65,53.67,8590.0,47.5909,47.5909,47.5112,47.5289,8590.0
2020-12-22 15:20:00,53.65,53.67,53.62,53.67,6795.0,47.5112,47.5289,47.4846,47.5289,6795.0
2020-12-22 15:25:00,53.65,53.69,53.63,53.66,4802.0,47.5112,47.5466,47.4935,47.52,4802.0
2020-12-22 15:30:00,53.68,53.75,53.68,53.72,7114.0,47.5377,47.5997,47.5377,47.5732,7114.0
2020-12-22 15:35:00,53.72,53.75,53.7,53.71,14263.0,47.5732,47.5997,47.5555,47.5643,14263.0
2020-12-22 15:40:00,53.7,53.72,53.66,53.67,15850.0,47.5555,47.5732,47.52,47.5289,15850.0
2020-12-22 15:45:00,53.68,53.71,53.6,53.6,23569.0,47.5377,47.5643,47.4669,47.4669,23569.0
2020-12-22 15:50:00,53.6,53.66,53.55,53.65,30396.0,47.4669,47.52,47.4226,47.5112,30396.0
2020-12-22 15:55:00,53.65,53.71,53.61,53.63,73858.0,47.5112,47.5643,47.4758,47.4935,73858.0
2020-12-23 09:30:00,53.8,54.07,53.77,54.01,20855.0,47.644,47.8831,47.6174,47.83,20855.0
2020-12-23 09:35:00,54.1,54.29,54.04,54.13,8001.0,47.9097,48.0779,47.8565,47.9363,8001.0
2020-12-23 09:40:00,54.13,54.13,53.94,53.96,11163.0,47.9363,47.9363,47.768,47.7857,11163.0
2020-12-23 09:45:00,53.94,53.98,53.92,53.93,7748.0,47.768,47.8034,47.7503,47.7591,7748.0
2020-12-23 09:50:00,54.0,54.1,53.96,53.98,4960.0,47.8211,47.9097,47.7857,47.8034,4960.0
2020-12-23 09:55:00,54.01,54.01,53.85,53.94,8605.0,47.83,47.83,47.6883,47.768,8605.0
2020-12-23 10:00:00,53.91,53.99,53.9,53.95,6714.0,47.7414,47.8123,47.7326,47.7768,6714.0
2020-12-23 10:05:00,53.96,53.98,53.75,53.79,8783.0,47.7857,47.8034,47.5997,47.6352,8783.0
2020-12-23 10:10:00,53.81,53.82,53.67,53.67,20310.0,47.6529,47.6617,47.5289,47.5289,20310.0
2020-12-23 10:15:00,53.73,53.8,53.71,53.75,3874.0,47.582,47.644,47.5643,47.5997,3874.0
2020-12-23 10:20:00,53.77,53.77,53.64,53.66,3869.0,47.6174,47.6174,47.5023,47.52,3869.0
2020-12-23 10:25:00,53.7,53.77,53.69,53.72,7353.0,47.5555,47.6174,47.5466,47.5732,7353.0
2020-12-23 10:30:00,53.78,53.82,53.75,53.8,5521.0,47.6263,47.6617,47.5997,47.644,5521.0
2020-12-23 10:35:00,53.79,53.89,53.79,53.84,6370.0,47.6352,47.7237,47.6352,47.6794,6370.0
2020-12-23 10:40:00,53.82,53.82,53.73,53.77,5599.0,47.6617,47.6617,47.582,47.6174,5599.0
2020-12-23 10:45:00,53.77,53.8,53.75,53.8,5695.0,47.6174,47.644,47.5997,47.644,5695.0
2020-12-23 10:50:00,53.8,53.8,53.72,53.74,13133.0,47.644,47.644,47.5732,47.5909,13133.0
2020-12-23 10:55:00,53.73,53.8,53.73,53.76,4818.0,47.582,47.644,47.582,47.6086,4818.0
2020-12-23 11:00:00,53.76,53.77,53.72,53.72,4807.0,47.6086,47.6174,47.5732,47.5732,4807.0
2020-12-23 11:05:00,53.72,53.89,53.72,53.87,5234.0,47.5732,47.7237,47.5732,47.706,5234.0
2020-12-23 11:10:00,53.88,53.98,53.84,53.87,11122.0,47.7149,47.8034,47.6794,47.706,11122.0
2020-12-23 11:15:00,53.86,53.94,53.85,53.87,2796.0,47.6971,47.768,47.6883,47.706,2796.0
2020-12-23 11:20:00,53.86,53.9,53.81,53.83,2715.0,47.6971,47.7326,47.6529,47.6706,2715.0
2020-12-23 11:25:00,53.85,53.86,53.76,53.78,7294.0,47.6883,47.6971,47.6086,47.6263,7294.0
2020-12-23 11:30:00,53.79,53.85,53.78,53.81,7214.0,47.6352,47.6883,47.6263,47.6529,7214.0
2020-12-23 11:35:00,53.83,53.87,53.79,53.87,4443.0,47.6706,47.706,47.6352,47.706,4443.0
2020-12-23 11:40:00,53.85,53.93,53.83,53.91,4258.0,47.6883,47.7591,47.6706,47.7414,4258.0
2020-12-23 11:45:00,53.91,53.91,53.87,53.89,4667.0,47.7414,47.7414,47.706,47.7237,4667.0
2020-12-23 11:50:00,53.91,53.93,53.85,53.88,6616.0,47.7414,47.7591,47.6883,47.7149,6616.0
2020-12-23 11:55:00,53.86,53.86,53.78,53.78,3565.0,47.6971,47.6971,47.6263,47.6263,3565.0
2020-12-23 12:00:00,53.81,53.86,53.8,53.83,12006.0,47.6529,47.6971,47.644,47.6706,12006.0
2020-12-23 12:05:00,53.82,53.82,53.76,53.8,6643.0,47.6617,47.6617,47.6086,47.644,6643.0
2020-12-23 12:10:00,53.8,53.85,53.79,53.82,6278.0,47.644,47.6883,47.6352,47.6617,6278.0
2020-12-23 12:15:00,53.82,53.87,53.81,53.86,7860.0,47.6617,47.706,47.6529,47.6971,7860.0
2020-12-23 12:20:00,53.86,53.9,53.82,53.84,6917.0,47.6971,47.7326,47.6617,47.6794,6917.0
2020-12-23 12:25:00,53.85,53.88,53.82,53.82,4359.0,47.6883,47.7149,47.6617,47.6617,4359.0
2020-12-23 12:30:00,53.83,53.95,53.82,53.91,5582.0,47.6706,47.7768,47.6617,47.7414,5582.0
2020-12-23 12:35:00,53.93,53.95,53.83,53.92,28172.0,47.7591,47.7768,47.6706,47.7503,28172.0
2020-12-23 12:40:00,53.92,54.04,53.9,53.95,7752.0,47.7503,47.8565,47.7326,47.7768,7752.0
2020-12-23 12:45:00,53.97,54.03,53.93,54.01,5185.0,47.7946,47.8477,47.7591,47.83,5185.0
2020-12-23 12:50:00,54.04,54.09,53.95,54.09,3351.0,47.8565,47.9008,47.7768,47.9008,3351.0
2020-12-23 12:55:00,54.11,54.15,54.1,54.13,4287.0,47.9185,47.954,47.9097,47.9363,4287.0
2020-12-23 13:00:00,54.11,54.14,54.07,54.12,2896.0,47.9185,47.9451,47.8831,47.9274,2896.0
2020-12-23 13:05:00,54.13,54.14,54.08,54.08,5592.0,47.9363,47.9451,47.892,47.892,5592.0
2020-12-23 13:10:00,54.11,54.22,54.1,54.21,9709.0,47.9185,48.016,47.9097,48.0071,9709.0
2020-12-23 13:15:00,54.2,54.2,54.17,54.17,4062.0,47.9982,47.9982,47.9717,47.9717,4062.0
2020-12-23 13:20:00,54.13,54.15,54.11,54.14,2397.0,47.9363,47.954,47.9185,47.9451,2397.0
2020-12-23 13:25:00,54.12,54.16,54.1,54.1,3632.0,47.9274,47.9628,47.9097,47.9097,3632.0
2020-12-23 13:30:00,54.09,54.11,54.07,54.09,2713.0,47.9008,47.9185,47.8831,47.9008,2713.0
2020-12-23 13:35:00,54.09,54.12,54.07,54.1,5111.0,47.9008,47.9274,47.8831,47.9097,5111.0
2020-12-23 13:40:00,54.12,54.14,54.12,54.12,1380.0,47.9274,47.9451,47.9274,47.9274,1380.0
2020-12-23 13:45:00,54.13,54.14,54.06,54.09,4856.0,47.9363,47.9451,47.8743,47.9008,4856.0
2020-12-23 13:50:00,54.07,54.08,54.01,54.03,3089.0,47.8831,47.892,47.83,47.8477,3089.0
2020-12-23 13:55:00,54.02,54.06,54.02,54.03,2210.0,47.8388,47.8743,47.8388,47.8477,2210.0
2020-12-23 14:00:00,54.01,54.08,54.01,54.02,4679.0,47.83,47.892,47.83,47.8388,4679.0
2020-12-23 14:05:00,54.02,54.03,54.0,54.0,3516.0,47.8388,47.8477,47.8211,47.8211,3516.0
2020-12-23 14:10:00,54.0,54.05,53.98,54.04,4780.0,47.8211,47.8654,47.8034,47.8565,4780.0
2020-12-23 14:15:00,54.03,54.07,53.98,54.04,11051.0,47.8477,47.8831,47.8034,47.8565,11051.0
2020-12-23 14:20:00,54.04,54.06,54.01,54.01,7906.0,47.8565,47.8743,47.83,47.83,7906.0
2020-12-23 14:25:00,54.03,54.04,54.0,54.02,3081.0,47.8477,47.8565,47.8211,47.8388,3081.0
2020-12-23 14:30:00,54.02,54.08,54.02,54.02,4572.0,47.8388,47.892,47.8388,47.8388,4572.0
2020-12-23 14:35:00,54.04,54.07,54.02,54.06,3887.0,47.8565,47.8831,47.8388,47.8743,3887.0
2020-12-23 14:40:00,54.06,54.11,54.05,54.06,4021.0,47.8743,47.9185,47.8654,47.8743,4021.0
2020-12-23 14:45:00,54.06,54.08,54.02,54.06,2885.0,47.8743,47.892,47.8388,47.8743,2885.0
2020-12-23 14:50:00,54.07,54.07,54.03,54.03,3657.0,47.8831,47.8831,47.8477,47.8477,3657.0
2020-12-23 14:55:00,54.04,54.07,54.0,54.07,5246.0,47.8565,47.8831,47.8211,47.8831,5246.0
2020-12-23 15:00:00,54.05,54.09,54.03,54.06,5667.0,47.8654,47.9008,47.8477,47.8743,5667.0
2020-12-23 15:05:00,54.05,54.08,54.03,54.08,6815.0,47.8654,47.892,47.8477,47.892,6815.0
2020-12-23 15:10:00,54.08,54.14,54.07,54.12,6798.0,47.892,47.9451,47.8831,47.9274,6798.0
2020-12-23 15:15:00,54.11,54.15,54.1,54.14,6016.0,47.9185,47.954,47.9097,47.9451,6016.0
2020-12-23 15:20:00,54.12,54.13,54.1,54.1,3498.0,47.9274,47.9363,47.9097,47.9097,3498.0
2020-12-23 15:25:00,54.08,54.13,54.08,54.09,4517.0,47.892,47.9363,47.892,47.9008,4517.0
2020-12-23 15:30:00,54.1,54.15,54.08,54.09,8051.0,47.9097,47.954,47.892,47.9008,8051.0
2020-12-23 15:35:00,54.09,54.12,54.08,54.12,8791.0,47.9008,47.9274,47.892,47.9274,8791.0
2020-12-23 15:40:00,54.11,54.11,54.02,54.06,9333.0,47.9185,47.9185,47.8388,47.8743,9333.0
2020-12-23 15:45:00,54.07,54.1,54.04,54.06,15312.0,47.8831,47.9097,47.8565,47.8743,15312.0
2020-12-23 15:50:00,54.05,54.05,53.88,53.94,26920.0,47.8654,47.8654,47.7149,47.768,26920.0
2020-12-23 15:55:00,53.95,53.99,53.83,53.85,56939.0,47.7768,47.8123,47.6706,47.6883,56939.0
2020-12-24 09:30:00,53.93,54.07,53.86,53.89,10708.0,47.7591,47.8831,47.6971,47.7237,10708.0
2020-12-24 09:35:00,53.82,53.82,53.61,53.61,3535.0,47.6617,47.6617,47.4758,47.4758,3535.0
2020-12-24 09:40:00,53.66,53.75,53.61,53.62,4384.0,47.52,47.5997,47.4758,47.4846,4384.0
2020-12-24 09:45:00,53.64,53.66,53.51,53.57,10750.0,47.5023,47.52,47.3872,47.4403,10750.0
2020-12-24 09:50:00,53.56,53.59,53.52,53.59,2674.0,47.4315,47.458,47.3961,47.458,2674.0
2020-12-24 09:55:00,53.61,53.74,53.61,53.69,4423.0,47.4758,47.5909,47.4758,47.5466,4423.0
2020-12-24 10:00:00,53.62,53.62,53.46,53.5,4750.0,47.4846,47.4846,47.3429,47.3783,4750.0
2020-12-24 10:05:00,53.5,53.52,53.45,53.45,1725.0,47.3783,47.3961,47.3341,47.3341,1725.0
2020-12-24 10:10:00,53.48,53.6,53.48,53.57,10929.0,47.3606,47.4669,47.3606,47.4403,10929.0
2020-12-24 10:15:00,53.53,53.56,53.41,53.44,1730.0,47.4049,47.4315,47.2986,47.3252,1730.0
2020-12-24 10:20:00,53.44,53.51,53.42,53.46,5409.0,47.3252,47.3872,47.3075,47.3429,5409.0
2020-12-24 10:25:00,53.49,53.51,53.47,53.51,5968.0,47.3695,47.3872,47.3518,47.3872,5968.0
2020-12-24 10:30:00,53.5,53.52,53.42,53.42,3301.0,47.3783,47.3961,47.3075,47.3075,3301.0
2020-12-24 10:35:00,53.43,53.44,53.4,53.4,5703.0,47.3163,47.3252,47.2898,47.2898,5703.0
2020-12-24 10:40:00,53.4,53.45,53.38,53.41,5539.0,47.2898,47.3341,47.2721,47.2986,5539.0
2020-12-24 10:45:00,53.41,53.49,53.41,53.49,2655.0,47.2986,47.3695,47.2986,47.3695,2655.0
2020-12-24 10:50:00,53.48,53.49,53.45,53.45,3654.0,47.3606,47.3695,47.3341,47.3341,3654.0
2020-12-24 10:55:00,53.46,53.52,53.46,53.5,2400.0,47.3429,47.3961,47.3429,47.3783,2400.0
2020-12-24 11:00:00,53.49,53.55,53.47,53.49,4515.0,47.3695,47.4226,47.3518,47.3695,4515.0
2020-12-24 11:05:00,53.47,53.59,53.47,53.58,3027.0,47.3518,47.458,47.3518,47.4492,3027.0
2020-12-24 11:10:00,53.61,53.61,53.52,53.54,3504.0,47.4758,47.4758,47.3961,47.4138,3504.0
2020-12-24 11:15:00,53.52,53.52,53.48,53.5,3980.0,47.3961,47.3961,47.3606,47.3783,3980.0
2020-12-24 11:20:00,53.5,53.51,53.46,53.47,5904.0,47.3783,47.3872,47.3429,47.3518,5904.0
2020-12-24 11:25:00,53.46,53.48,53.42,53.45,6390.0,47.3429,47.3606,47.3075,47.3341,6390.0
2020-12-24 11:30:00,53.43,53.44,53.37,53.42,6068.0,47.3163,47.3252,47.2632,47.3075,6068.0
2020-12-24 11:35:00,53.4,53.44,53.37,53.41,2913.0,47.2898,47.3252,47.2632,47.2986,2913.0
2020-12-24 11:40:00,53.41,53.42,53.36,53.36,2644.0,47.2986,47.3075,47.2544,47.2544,2644.0
2020-12-24 11:45:00,53.38,53.41,53.34,53.41,5594.0,47.2721,47.2986,47.2366,47.2986,5594.0
2020-12-24 11:50:00,53.41,53.44,53.39,53.44,1025.0,47.2986,47.3252,47.2809,47.3252,1025.0
2020-12-24 11:55:00,53.42,53.44,53.41,53.43,2283.0,47.3075,47.3252,47.2986,47.3163,2283.0
2020-12-24 12:00:00,53.41,53.42,53.31,53.31,5008.0,47.2986,47.3075,47.2101,47.2101,5008.0
2020-12-24 12:05:00,53.34,53.38,53.32,53.38,4345.0,47.2366,47.2721,47.2189,47.2721,4345.0
2020-12-24 12:10:00,53.39,53.42,53.37,53.4,2146.0,47.2809,47.3075,47.2632,47.2898,2146.0
2020-12-24 12:15:00,53.42,53.47,53.41,53.47,2250.0,47.3075,47.3518,47.2986,47.3518,2250.0
2020-12-24 12:20:00,53.45,53.48,53.45,53.46,2100.0,47.3341,47.3606,47.3341,47.3429,2100.0
2020-12-24 12:25:00,53.46,53.52,53.43,53.52,5882.0,47.3429,47.3961,47.3163,47.3961,5882.0
2020-12-24 12:30:00,53.51,53.55,53.51,53.52,2215.0,47.3872,47.4226,47.3872,47.3961,2215.0
2020-12-24 12:35:00,53.52,53.57,53.51,53.54,4660.0,47.3961,47.4403,47.3872,47.4138,4660.0
2020-12-24 12:40:00,53.54,53.62,53.52,53.59,4708.0,47.4138,47.4846,47.3961,47.458,4708.0
2020-12-24 12:45:00,53.59,53.73,53.59,53.71,6216.0,47.458,47.582,47.458,47.5643,6216.0
2020-12-24 12:50:00,53.72,53.85,53.71,53.73,16073.0,47.5732,47.6883,47.5643,47.582,16073.0
2020-12-24 12:55:00,53.72,53.82,53.68,53.82,14412.0,47.5732,47.6617,47.5377,47.6617,14412.0
2020-12-28 09:30:00,54.09,54.19,53.85,53.98,31298.0,47.9008,47.9894,47.6883,47.8034,31298.0
2020-12-28 09:35:00,54.05,54.06,53.59,53.69,19062.0,47.8654,47.8743,47.458,47.5466,19062.0
2020-12-28 09:40:00,53.74,53.87,53.57,53.82,11415.0,47.5909,47.706,47.4403,47.6617,11415.0
2020-12-28 09:45:00,53.82,53.88,53.76,53.87,9713.0,47.6617,47.7149,47.6086,47.706,9713.0
2020-12-28 09:50:00,53.84,53.93,53.81,53.84,5071.0,47.6794,47.7591,47.6529,47.6794,5071.0
2020-12-28 09:55:00,53.81,53.96,53.8,53.83,5633.0,47.6529,47.7857,47.644,47.6706,5633.0
2020-12-28 10:00:00,53.87,53.9,53.79,53.83,8840.0,47.706,47.7326,47.6352,47.6706,8840.0
2020-12-28 10:05:00,53.88,54.18,53.81,54.17,13940.0,47.7149,47.9805,47.6529,47.9717,13940.0
2020-12-28 10:10:00,54.14,54.18,54.06,54.09,6252.0,47.9451,47.9805,47.8743,47.9008,6252.0
2020-12-28 10:15:00,54.1,54.35,54.08,54.26,11946.0,47.9097,48.1311,47.892,48.0514,11946.0
2020-12-28 10:20:00,54.3,54.43,54.26,54.43,8939.0,48.0868,48.2019,48.0514,48.2019,8939.0
2020-12-28 10:25:00,54.38,54.39,54.28,54.29,4231.0,48.1576,48.1665,48.0691,48.0779,4231.0
2020-12-28 10:30:00,54.26,54.33,54.25,54.28,8158.0,48.0514,48.1134,48.0425,48.0691,8158.0
2020-12-28 10:35:00,54.28,54.31,54.19,54.19,4448.0,48.0691,48.0957,47.9894,47.9894,4448.0
2020-12-28 10:40:00,54.21,54.23,54.16,54.17,4791.0,48.0071,48.0248,47.9628,47.9717,4791.0
2020-12-28 10:45:00,54.18,54.18,54.05,54.11,5261.0,47.9805,47.9805,47.8654,47.9185,5261.0
2020-12-28 10:50:00,54.12,54.12,53.95,53.97,4181.0,47.9274,47.9274,47.7768,47.7946,4181.0
2020-12-28 10:55:00,53.96,53.96,53.77,53.8,12433.0,47.7857,47.7857,47.6174,47.644,12433.0
2020-12-28 11:00:00,53.79,53.8,53.75,53.78,5977.0,47.6352,47.644,47.5997,47.6263,5977.0
2020-12-28 11:05:00,53.76,53.84,53.76,53.79,12117.0,47.6086,47.6794,47.6086,47.6352,12117.0
2020-12-28 11:10:00,53.81,53.82,53.77,53.81,2538.0,47.6529,47.6617,47.6174,47.6529,2538.0
2020-12-28 11:15:00,53.77,53.78,53.67,53.76,8195.0,47.6174,47.6263,47.5289,47.6086,8195.0
2020-12-28 11:20:00,53.75,53.75,53.68,53.7,4751.0,47.5997,47.5997,47.5377,47.5555,4751.0
2020-12-28 11:25:00,53.69,53.69,53.59,53.66,5066.0,47.5466,47.5466,47.458,47.52,5066.0
2020-12-28 11:30:00,53.67,53.67,53.58,53.59,4246.0,47.5289,47.5289,47.4492,47.458,4246.0
2020-12-28 11:35:00,53.6,53.67,53.6,53.63,3014.0,47.4669,47.5289,47.4669,47.4935,3014.0
2020-12-28 11:40:00,53.63,53.74,53.62,53.7,6560.0,47.4935,47.5909,47.4846,47.5555,6560.0
2020-12-28 11:45:00,53.65,53.71,53.64,53.65,4351.0,47.5112,47.5643,47.5023,47.5112,4351.0
2020-12-28 11:50:00,53.66,53.66,53.59,53.61,3917.0,47.52,47.52,47.458,47.4758,3917.0
2020-12-28 11:55:00,53.6,53.63,53.55,53.63,3825.0,47.4669,47.4935,47.4226,47.4935,3825.0
2020-12-28 12:00:00,53.65,53.74,53.65,53.66,4379.0,47.5112,47.5909,47.5112,47.52,4379.0
2020-12-28 12:05:00,53.68,53.71,53.68,53.69,2984.0,47.5377,47.5643,47.5377,47.5466,2984.0
2020-12-28 12:10:00,53.67,53.79,53.66,53.74,6897.0,47.5289,47.6352,47.52,47.5909,6897.0
2020-12-28 12:15:00,53.72,53.77,53.68,53.68,5561.0,47.5732,47.6174,47.5377,47.5377,5561.0
2020-12-28 12:20:00,53.71,53.71,53.63,53.66,15099.0,47.5643,47.5643,47.4935,47.52,15099.0
2020-12-28 12:25:00,53.69,53.71,53.62,53.69,15251.0,47.5466,47.5643,47.4846,47.5466,15251.0
2020-12-28 12:30:00,53.68,53.73,53.59,53.62,6374.0,47.5377,47.582,47.458,47.4846,6374.0
2020-12-28 12:35:00,53.66,53.67,53.57,53.59,6725.0,47.52,47.5289,47.4403,47.458,6725.0
2020-12-28 12:40:00,53.57,53.6,53.54,53.54,1830.0,47.4403,47.4669,47.4138,47.4138,1830.0
2020-12-28 12:45:00,53.57,53.58,53.53,53.54,7516.0,47.4403,47.4492,47.4049,47.4138,7516.0
2020-12-28 12:50:00,53.53,53.56,53.51,53.53,5315.0,47.4049,47.4315,47.3872,47.4049,5315.0
2020-12-28 12:55:00,53.53,53.55,53.44,53.44,12437.0,47.4049,47.4226,47.3252,47.3252,12437.0
2020-12-28 13:00:00,53.44,53.48,53.42,53.43,5737.0,47.3252,47.3606,47.3075,47.3163,5737.0
2020-12-28 13:05:00,53.41,53.47,53.41,53.42,6339.0,47.2986,47.3518,47.2986,47.3075,6339.0
2020-12-28 13:10:00,53.44,53.46,53.41,53.43,5945.0,47.3252,47.3429,47.2986,47.3163,5945.0
2020-12-28 13:15:00,53.41,53.41,53.33,53.36,7948.0,47.2986,47.2986,47.2278,47.2544,7948.0
2020-12-28 13:20:00,53.34,53.39,53.33,53.35,2350.0,47.2366,47.2809,47.2278,47.2455,2350.0
2020-12-28 13:25:00,53.39,53.43,53.38,53.41,2200.0,47.2809,47.3163,47.2721,47.2986,2200.0
2020-12-28 13:30:00,53.41,53.44,53.33,53.33,7926.0,47.2986,47.3252,47.2278,47.2278,7926.0
2020-12-28 13:35:00,53.34,53.42,53.31,53.37,9156.0,47.2366,47.3075,47.2101,47.2632,9156.0
2020-12-28 13:40:00,53.35,53.5,53.35,53.5,10557.0,47.2455,47.3783,47.2455,47.3783,10557.0
2020-12-28 13:45:00,53.5,53.6,53.48,53.57,9352.0,47.3783,47.4669,47.3606,47.4403,9352.0
2020-12-28 13:50:00,53.57,53.58,53.47,53.5,5012.0,47.4403,47.4492,47.3518,47.3783,5012.0
2020-12-28 13:55:00,53.5,53.51,53.45,53.49,3457.0,47.3783,47.3872,47.3341,47.3695,3457.0
2020-12-28 14:00:00,53.49,53.59,53.48,53.56,11929.0,47.3695,47.458,47.3606,47.4315,11929.0
2020-12-28 14:05:00,53.55,53.61,53.53,53.61,11778.0,47.4226,47.4758,47.4049,47.4758,11778.0
2020-12-28 14:10:00,53.61,53.61,53.51,53.51,4998.0,47.4758,47.4758,47.3872,47.3872,4998.0
2020-12-28 14:15:00,53.51,53.57,53.48,53.52,7060.0,47.3872,47.4403,47.3606,47.3961,7060.0
2020-12-28 14:20:00,53.52,53.53,53.46,53.48,16277.0,47.3961,47.4049,47.3429,47.3606,16277.0
2020-12-28 14:25:00,53.5,53.5,53.44,53.5,2343.0,47.3783,47.3783,47.3252,47.3783,2343.0
2020-12-28 14:30:00,53.48,53.5,53.43,53.44,4403.0,47.3606,47.3783,47.3163,47.3252,4403.0
2020-12-28 14:35:00,53.44,53.52,53.44,53.52,2973.0,47.3252,47.3961,47.3252,47.3961,2973.0
2020-12-28 14:40:00,53.52,53.65,53.52,53.65,8693.0,47.3961,47.5112,47.3961,47.5112,8693.0
2020-12-28 14:45:00,53.65,53.65,53.58,53.6,7705.0,47.5112,47.5112,47.4492,47.4669,7705.0
2020-12-28 14:50:00,53.6,53.63,53.59,53.62,8666.0,47.4669,47.4935,47.458,47.4846,8666.0
2020-12-28 14:55:00,53.6,53.62,53.59,53.6,5676.0,47.4669,47.4846,47.458,47.4669,5676.0
2020-12-28 15:00:00,53.59,53.72,53.59,53.71,12187.0,47.458,47.5732,47.458,47.5643,12187.0
2020-12-28 15:05:00,53.7,53.71,53.68,53.71,11559.0,47.5555,47.5643,47.5377,47.5643,11559.0
2020-12-28 15:10:00,53.7,53.72,53.69,53.69,7425.0,47.5555,47.5732,47.5466,47.5466,7425.0
2020-12-28 15:15:00,53.69,53.71,53.63,53.64,10735.0,47.5466,47.5643,47.4935,47.5023,10735.0
2020-12-28 15:20:00,53.64,53.72,53.64,53.71,7930.0,47.5023,47.5732,47.5023,47.5643,7930.0
2020-12-28 15:25:00,53.72,53.82,53.71,53.77,13726.0,47.5732,47.6617,47.5643,47.6174,13726.0
2020-12-28 15:30:00,53.77,53.8,53.63,53.63,11914.0,47.6174,47.644,47.4935,47.4935,11914.0
2020-12-28 15:35:00,53.64,53.74,53.62,53.68,7989.0,47.5023,47.5909,47.4846,47.5377,7989.0
2020-12-28 15:40:00,53.68,53.75,53.66,53.74,15257.0,47.5377,47.5997,47.52,47.5909,15257.0
2020-12-28 15:45:00,53.74,53.76,53.69,53.7,11256.0,47.5909,47.6086,47.5466,47.5555,11256.0
2020-12-28 15:50:00,53.71,53.72,53.66,53.68,19817.0,47.5643,47.5732,47.52,47.5377,19817.0
2020-12-28 15:55:00,53.67,53.7,53.62,53.66,43818.0,47.5289,47.5555,47.4846,47.52,43818.0
2020-12-29 09:30:00,53.88,54.01,53.78,53.78,18469.0,47.7149,47.83,47.6263,47.6263,18469.0
2020-12-29 09:35:00,53.79,53.86,53.7,53.75,8157.0,47.6352,47.6971,47.5555,47.5997,8157.0
2020-12-29 09:40:00,53.77,53.83,53.66,53.79,6240.0,47.6174,47.6706,47.52,47.6352,6240.0
2020-12-29 09:45:00,53.77,54.0,53.75,53.96,11033.0,47.6174,47.8211,47.5997,47.7857,11033.0
2020-12-29 09:50:00,53.98,54.09,53.8,53.86,8483.0,47.8034,47.9008,47.644,47.6971,8483.0
2020-12-29 09:55:00,53.82,53.87,53.67,53.67,4671.0,47.6617,47.706,47.5289,47.5289,4671.0
2020-12-29 10:00:00,53.69,53.99,53.67,53.9,15197.0,47.5466,47.8123,47.5289,47.7326,15197.0
2020-12-29 10:05:00,53.94,53.95,53.83,53.86,6569.0,47.768,47.7768,47.6706,47.6971,6569.0
2020-12-29 10:10:00,53.81,53.81,53.67,53.71,7149.0,47.6529,47.6529,47.5289,47.5643,7149.0
2020-12-29 10:15:00,53.73,53.74,53.61,53.7,9881.0,47.582,47.5909,47.4758,47.5555,9881.0
2020-12-29 10:20:00,53.71,53.71,53.62,53.66,9495.0,47.5643,47.5643,47.4846,47.52,9495.0
2020-12-29 10:25:00,53.64,53.65,53.53,53.54,7164.0,47.5023,47.5112,47.4049,47.4138,7164.0
2020-12-29 10:30:00,53.54,53.54,53.47,53.47,10413.0,47.4138,47.4138,47.3518,47.3518,10413.0
2020-12-29 10:35:00,53.49,53.52,53.33,53.36,10592.0,47.3695,47.3961,47.2278,47.2544,10592.0
2020-12-29 10:40:00,53.33,53.38,53.29,53.3,7362.0,47.2278,47.2721,47.1924,47.2012,7362.0
2020-12-29 10:45:00,53.28,53.35,53.25,53.28,6483.0,47.1835,47.2455,47.1569,47.1835,6483.0
2020-12-29 10:50:00,53.3,53.33,53.24,53.26,4203.0,47.2012,47.2278,47.1481,47.1658,4203.0
2020-12-29 10:55:00,53.25,53.34,53.24,53.33,3552.0,47.1569,47.2366,47.1481,47.2278,3552.0
2020-12-29 11:00:00,53.32,53.32,53.19,53.2,8095.0,47.2189,47.2189,47.1038,47.1127,8095.0
2020-12-29 11:05:00,53.21,53.3,53.21,53.3,3096.0,47.1215,47.2012,47.1215,47.2012,3096.0
2020-12-29 11:10:00,53.31,53.33,53.18,53.23,47491.0,47.2101,47.2278,47.095,47.1392,47491.0
2020-12-29 11:15:00,53.25,53.5,53.25,53.5,5568.0,47.1569,47.3783,47.1569,47.3783,5568.0
2020-12-29 11:20:00,53.48,53.6,53.47,53.55,14614.0,47.3606,47.4669,47.3518,47.4226,14614.0
2020-12-29 11:25:00,53.56,53.57,53.52,53.53,2430.0,47.4315,47.4403,47.3961,47.4049,2430.0
2020-12-29 11:30:00,53.54,53.54,53.43,53.43,19709.0,47.4138,47.4138,47.3163,47.3163,19709.0
2020-12-29 11:35:00,53.46,53.62,53.46,53.6,8148.0,47.3429,47.4846,47.3429,47.4669,8148.0
2020-12-29 11:40:00,53.59,53.59,53.52,53.53,3133.0,47.458,47.458,47.3961,47.4049,3133.0
2020-12-29 11:45:00,53.56,53.59,53.49,53.49,2919.0,47.4315,47.458,47.3695,47.3695,2919.0
2020-12-29 11:50:00,53.54,53.61,53.5,53.55,5723.0,47.4138,47.4758,47.3783,47.4226,5723.0
2020-12-29 11:55:00,53.56,53.62,53.45,53.48,5511.0,47.4315,47.4846,47.3341,47.3606,5511.0
2020-12-29 12:00:00,53.46,53.51,53.44,53.44,3773.0,47.3429,47.3872,47.3252,47.3252,3773.0
2020-12-29 12:05:00,53.46,53.53,53.45,53.5,5424.0,47.3429,47.4049,47.3341,47.3783,5424.0
2020-12-29 12:10:00,53.52,53.52,53.4,53.44,5863.0,47.3961,47.3961,47.2898,47.3252,5863.0
2020-12-29 12:15:00,53.43,53.51,53.42,53.51,5484.0,47.3163,47.3872,47.3075,47.3872,5484.0
2020-12-29 12:20:00,53.48,53.51,53.39,53.4,5018.0,47.3606,47.3872,47.2809,47.2898,5018.0
2020-12-29 12:25:00,53.41,53.46,53.4,53.46,1859.0,47.2986,47.3429,47.2898,47.3429,1859.0
2020-12-29 12:30:00,53.42,53.42,53.3,53.32,4203.0,47.3075,47.3075,47.2012,47.2189,4203.0
2020-12-29 12:35:00,53.28,53.3,53.25,53.25,2699.0,47.1835,47.2012,47.1569,47.1569,2699.0
2020-12-29 12:40:00,53.26,53.37,53.25,53.32,7876.0,47.1658,47.2632,47.1569,47.2189,7876.0
2020-12-29 12:45:00,53.32,53.32,53.26,53.26,3602.0,47.2189,47.2189,47.1658,47.1658,3602.0
2020-12-29 12:50:00,53.26,53.27,53.19,53.2,6456.0,47.1658,47.1747,47.1038,47.1127,6456.0
2020-12-29 12:55:00,53.2,53.22,53.17,53.2,5000.0,47.1127,47.1304,47.0861,47.1127,5000.0
2020-12-29 13:00:00,53.2,53.21,53.15,53.15,5490.0,47.1127,47.1215,47.0684,47.0684,5490.0
2020-12-29 13:05:00,53.15,53.2,53.14,53.17,7862.0,47.0684,47.1127,47.0595,47.0861,7862.0
2020-12-29 13:10:00,53.18,53.22,53.14,53.22,6033.0,47.095,47.1304,47.0595,47.1304,6033.0
2020-12-29 13:15:00,53.2,53.28,53.2,53.26,5067.0,47.1127,47.1835,47.1127,47.1658,5067.0
2020-12-29 13:20:00,53.25,53.31,53.25,53.28,4006.0,47.1569,47.2101,47.1569,47.1835,4006.0
2020-12-29 13:25:00,53.25,53.39,53.25,53.39,6042.0,47.1569,47.2809,47.1569,47.2809,6042.0
2020-12-29 13:30:00,53.42,53.42,53.33,53.37,5435.0,47.3075,47.3075,47.2278,47.2632,5435.0
2020-12-29 13:35:00,53.32,53.4,53.32,53.4,3560.0,47.2189,47.2898,47.2189,47.2898,3560.0
2020-12-29 13:40:00,53.41,53.43,53.35,53.36,12227.0,47.2986,47.3163,47.2455,47.2544,12227.0
2020-12-29 13:45:00,53.36,53.37,53.34,53.37,2219.0,47.2544,47.2632,47.2366,47.2632,2219.0
2020-12-29 13:50:00,53.41,53.41,53.34,53.39,2271.0,47.2986,47.2986,47.2366,47.2809,2271.0
2020-12-29 13:55:00,53.37,53.37,53.34,53.35,2619.0,47.2632,47.2632,47.2366,47.2455,2619.0
2020-12-29 14:00:00,53.35,53.38,53.29,53.37,13968.0,47.2455,47.2721,47.1924,47.2632,13968.0
2020-12-29 14:05:00,53.39,53.39,53.32,53.36,2664.0,47.2809,47.2809,47.2189,47.2544,2664.0
2020-12-29 14:10:00,53.34,53.4,53.33,53.36,7921.0,47.2366,47.2898,47.2278,47.2544,7921.0
2020-12-29 14:15:00,53.36,53.39,53.31,53.36,3357.0,47.2544,47.2809,47.2101,47.2544,3357.0
2020-12-29 14:20:00,53.36,53.4,53.35,53.4,4353.0,47.2544,47.2898,47.2455,47.2898,4353.0
2020-12-29 14:25:00,53.39,53.46,53.34,53.46,8440.0,47.2809,47.3429,47.2366,47.3429,8440.0
2020-12-29 14:30:00,53.45,53.46,53.38,53.39,2378.0,47.3341,47.3429,47.2721,47.2809,2378.0
2020-12-29 14:35:00,53.4,53.42,53.38,53.4,3152.0,47.2898,47.3075,47.2721,47.2898,3152.0
2020-12-29 14:40:00,53.39,53.47,53.39,53.45,2243.0,47.2809,47.3518,47.2809,47.3341,2243.0
2020-12-29 14:45:00,53.45,53.46,53.41,53.42,8076.0,47.3341,47.3429,47.2986,47.3075,8076.0
2020-12-29 14:50:00,53.44,53.53,53.43,53.49,4946.0,47.3252,47.4049,47.3163,47.3695,4946.0
2020-12-29 14:55:00,53.48,53.5,53.44,53.44,5051.0,47.3606,47.3783,47.3252,47.3252,5051.0
2020-12-29 15:00:00,53.44,53.48,53.41,53.46,4240.0,47.3252,47.3606,47.2986,47.3429,4240.0
2020-12-29 15:05:00,53.46,53.46,53.41,53.43,3760.0,47.3429,47.3429,47.2986,47.3163,3760.0
2020-12-29 15:10:00,53.45,53.53,53.45,53.53,4447.0,47.3341,47.4049,47.3341,47.4049,4447.0
2020-12-29 15:15:00,53.53,53.56,53.49,53.53,8052.0,47.4049,47.4315,47.3695,47.4049,8052.0
2020-12-29 15:20:00,53.53,53.56,53.52,53.52,5056.0,47.4049,47.4315,47.3961,47.3961,5056.0
2020-12-29 15:25:00,53.55,53.6,53.55,53.58,5004.0,47.4226,47.4669,47.4226,47.4492,5004.0
2020-12-29 15:30:00,53.58,53.62,53.55,53.61,6145.0,47.4492,47.4846,47.4226,47.4758,6145.0
2020-12-29 15:35:00,53.61,53.62,53.55,53.56,8957.0,47.4758,47.4846,47.4226,47.4315,8957.0
2020-12-29 15:40:00,53.56,53.64,53.56,53.6,14902.0,47.4315,47.5023,47.4315,47.4669,14902.0
2020-12-29 15:45:00,53.61,53.63,53.54,53.55,14934.0,47.4758,47.4935,47.4138,47.4226,14934.0
2020-12-29 15:50:00,53.55,53.59,53.5,53.52,25701.0,47.4226,47.458,47.3783,47.3961,25701.0
2020-12-29 15:55:00,53.51,53.54,53.47,53.5,40388.0,47.3872,47.4138,47.3518,47.3783,40388.0
2020-12-30 09:30:00,53.57,53.57,53.34,53.5,20928.0,47.4403,47.4403,47.2366,47.3783,20928.0
2020-12-30 09:35:00,53.52,53.52,53.38,53.39,6942.0,47.3961,47.3961,47.2721,47.2809,6942.0
2020-12-30 09:40:00,53.4,53.48,53.36,53.39,4739.0,47.2898,47.3606,47.2544,47.2809,4739.0
2020-12-30 09:45:00,53.42,53.43,53.26,53.32,14321.0,47.3075,47.3163,47.1658,47.2189,14321.0
2020-12-30 09:50:00,53.34,53.42,53.32,53.37,4295.0,47.2366,47.3075,47.2189,47.2632,4295.0
2020-12-30 09:55:00,53.35,53.46,53.35,53.46,5004.0,47.2455,47.3429,47.2455,47.3429,5004.0
2020-12-30 10:00:00,53.45,53.64,53.45,53.6,22633.0,47.3341,47.5023,47.3341,47.4669,22633.0
2020-12-30 10:05:00,53.6,53.68,53.59,53.61,12032.0,47.4669,47.5377,47.458,47.4758,12032.0
2020-12-30 10:10:00,53.59,53.62,53.55,53.55,4529.0,47.458,47.4846,47.4226,47.4226,4529.0
2020-12-30 10:15:00,53.55,53.67,53.53,53.61,6672.0,47.4226,47.5289,47.4049,47.4758,6672.0
2020-12-30 10:20:00,53.58,53.68,53.57,53.61,9192.0,47.4492,47.5377,47.4403,47.4758,9192.0
2020-12-30 10:25:00,53.62,53.73,53.6,53.71,4731.0,47.4846,47.582,47.4669,47.5643,4731.0
2020-12-30 10:30:00,53.71,53.84,53.69,53.78,11580.0,47.5643,47.6794,47.5466,47.6263,11580.0
2020-12-30 10:35:00,53.79,53.79,53.64,53.66,4033.0,47.6352,47.6352,47.5023,47.52,4033.0
2020-12-30 10:40:00,53.64,53.64,53.53,53.53,1822.0,47.5023,47.5023,47.4049,47.4049,1822.0
2020-12-30 10:45:00,53.53,53.64,53.52,53.59,9134.0,47.4049,47.5023,47.3961,47.458,9134.0
2020-12-30 10:50:00,53.57,53.57,53.5,53.52,2933.0,47.4403,47.4403,47.3783,47.3961,2933.0
2020-12-30 10:55:00,53.52,53.54,53.42,53.5,5339.0,47.3961,47.4138,47.3075,47.3783,5339.0
2020-12-30 11:00:00,53.49,53.53,53.49,53.51,2199.0,47.3695,47.4049,47.3695,47.3872,2199.0
2020-12-30 11:05:00,53.51,53.55,53.5,53.54,3619.0,47.3872,47.4226,47.3783,47.4138,3619.0
2020-12-30 11:10:00,53.53,53.55,53.46,53.48,5524.0,47.4049,47.4226,47.3429,47.3606,5524.0
2020-12-30 11:15:00,53.49,53.5,53.43,53.46,8823.0,47.3695,47.3783,47.3163,47.3429,8823.0
2020-12-30 11:20:00,53.45,53.59,53.44,53.54,5048.0,47.3341,47.458,47.3252,47.4138,5048.0
2020-12-30 11:25:00,53.57,53.58,53.45,53.48,42932.0,47.4403,47.4492,47.3341,47.3606,42932.0
2020-12-30 11:30:00,53.47,53.51,53.47,53.49,3729.0,47.3518,47.3872,47.3518,47.3695,3729.0
2020-12-30 11:35:00,53.47,53.47,53.41,53.43,2954.0,47.3518,47.3518,47.2986,47.3163,2954.0
2020-12-30 11:40:00,53.42,53.49,53.42,53.48,5333.0,47.3075,47.3695,47.3075,47.3606,5333.0
2020-12-30 11:45:00,53.48,53.48,53.42,53.47,6430.0,47.3606,47.3606,47.3075,47.3518,6430.0
2020-12-30 11:50:00,53.47,53.52,53.46,53.46,4529.0,47.3518,47.3961,47.3429,47.3429,4529.0
2020-12-30 11:55:00,53.46,53.46,53.42,53.42,4088.0,47.3429,47.3429,47.3075,47.3075,4088.0
2020-12-30 12:00:00,53.44,53.47,53.42,53.45,5258.0,47.3252,47.3518,47.3075,47.3341,5258.0
2020-12-30 12:05:00,53.45,53.53,53.45,53.52,12349.0,47.3341,47.4049,47.3341,47.3961,12349.0
2020-12-30 12:10:00,53.51,53.55,53.51,53.51,5187.0,47.3872,47.4226,47.3872,47.3872,5187.0
2020-12-30 12:15:00,53.52,53.56,53.49,53.53,30978.0,47.3961,47.4315,47.3695,47.4049,30978.0
2020-12-30 12:20:00,53.53,53.55,53.5,53.5,7949.0,47.4049,47.4226,47.3783,47.3783,7949.0
2020-12-30 12:25:00,53.52,53.58,53.51,53.58,2495.0,47.3961,47.4492,47.3872,47.4492,2495.0
2020-12-30 12:30:00,53.58,53.62,53.56,53.59,7310.0,47.4492,47.4846,47.4315,47.458,7310.0
2020-12-30 12:35:00,53.58,53.59,53.5,53.5,6467.0,47.4492,47.458,47.3783,47.3783,6467.0
2020-12-30 12:40:00,53.5,53.51,53.41,53.44,4478.0,47.3783,47.3872,47.2986,47.3252,4478.0
2020-12-30 12:45:00,53.44,53.46,53.36,53.37,8570.0,47.3252,47.3429,47.2544,47.2632,8570.0
2020-12-30 12:50:00,53.37,53.39,53.34,53.36,8646.0,47.2632,47.2809,47.2366,47.2544,8646.0
2020-12-30 12:55:00,53.37,53.38,53.35,53.38,5930.0,47.2632,47.2721,47.2455,47.2721,5930.0
2020-12-30 13:00:00,53.38,53.42,53.37,53.39,6511.0,47.2721,47.3075,47.2632,47.2809,6511.0
2020-12-30 13:05:00,53.4,53.43,53.37,53.43,4292.0,47.2898,47.3163,47.2632,47.3163,4292.0
2020-12-30 13:10:00,53.42,53.46,53.41,53.43,5224.0,47.3075,47.3429,47.2986,47.3163,5224.0
2020-12-30 13:15:00,53.43,53.43,53.38,53.4,3572.0,47.3163,47.3163,47.2721,47.2898,3572.0
2020-12-30 13:20:00,53.41,53.41,53.36,53.38,3900.0,47.2986,47.2986,47.2544,47.2721,3900.0
2020-12-30 13:25:00,53.38,53.4,53.37,53.4,8760.0,47.2721,47.2898,47.2632,47.2898,8760.0
2020-12-30 13:30:00,53.4,53.45,53.39,53.41,8464.0,47.2898,47.3341,47.2809,47.2986,8464.0
2020-12-30 13:35:00,53.41,53.41,53.33,53.34,6599.0,47.2986,47.2986,47.2278,47.2366,6599.0
2020-12-30 13:40:00,53.35,53.41,53.34,53.41,4440.0,47.2455,47.2986,47.2366,47.2986,4440.0
2020-12-30 13:45:00,53.41,53.48,53.41,53.47,6493.0,47.2986,47.3606,47.2986,47.3518,6493.0
2020-12-30 13:50:00,53.48,53.48,53.39,53.4,6945.0,47.3606,47.3606,47.2809,47.2898,6945.0
2020-12-30 13:55:00,53.41,53.41,53.38,53.41,7911.0,47.2986,47.2986,47.2721,47.2986,7911.0
2020-12-30 14:00:00,53.4,53.43,53.36,53.38,9444.0,47.2898,47.3163,47.2544,47.2721,9444.0
2020-12-30 14:05:00,53.38,53.39,53.37,53.38,3527.0,47.2721,47.2809,47.2632,47.2721,3527.0
2020-12-30 14:10:00,53.39,53.39,53.31,53.32,6413.0,47.2809,47.2809,47.2101,47.2189,6413.0
2020-12-30 14:15:00,53.32,53.32,53.23,53.23,13080.0,47.2189,47.2189,47.1392,47.1392,13080.0
2020-12-30 14:20:00,53.23,53.24,53.15,53.2,9409.0,47.1392,47.1481,47.0684,47.1127,9409.0
2020-12-30 14:25:00,53.21,53.22,53.17,53.21,5965.0,47.1215,47.1304,47.0861,47.1215,5965.0
2020-12-30 14:30:00,53.2,53.25,53.2,53.22,7564.0,47.1127,47.1569,47.1127,47.1304,7564.0
2020-12-30 14:35:00,53.21,53.23,53.17,53.19,6249.0,47.1215,47.1392,47.0861,47.1038,6249.0
2020-12-30 14:40:00,53.19,53.24,53.18,53.22,7473.0,47.1038,47.1481,47.095,47.1304,7473.0
2020-12-30 14:45:00,53.22,53.23,53.2,53.22,4996.0,47.1304,47.1392,47.1127,47.1304,4996.0
2020-12-30 14:50:00,53.23,53.24,53.19,53.19,6025.0,47.1392,47.1481,47.1038,47.1038,6025.0
2020-12-30 14:55:00,53.17,53.18,53.12,53.16,5046.0,47.0861,47.095,47.0418,47.0772,5046.0
2020-12-30 15:00:00,53.16,53.18,53.13,53.18,5841.0,47.0772,47.095,47.0507,47.095,5841.0
2020-12-30 15:05:00,53.18,53.22,53.18,53.22,5435.0,47.095,47.1304,47.095,47.1304,5435.0
2020-12-30 15:10:00,53.23,53.27,53.19,53.21,5717.0,47.1392,47.1747,47.1038,47.1215,5717.0
2020-12-30 15:15:00,53.21,53.24,53.18,53.21,9054.0,47.1215,47.1481,47.095,47.1215,9054.0
2020-12-30 15:20:00,53.24,53.24,53.21,53.22,6071.0,47.1481,47.1481,47.1215,47.1304,6071.0
2020-12-30 15:25:00,53.21,53.28,53.21,53.28,4654.0,47.1215,47.1835,47.1215,47.1835,4654.0
2020-12-30 15:30:00,53.28,53.31,53.22,53.24,11755.0,47.1835,47.2101,47.1304,47.1481,11755.0
2020-12-30 15:35:00,53.25,53.35,53.25,53.31,16109.0,47.1569,47.2455,47.1569,47.2101,16109.0
2020-12-30 15:40:00,53.32,53.44,53.32,53.42,17716.0,47.2189,47.3252,47.2189,47.3075,17716.0
2020-12-30 15:45:00,53.43,53.43,53.37,53.37,13666.0,47.3163,47.3163,47.2632,47.2632,13666.0
2020-12-30 15:50:00,53.4,53.49,53.38,53.45,35315.0,47.2898,47.3695,47.2721,47.3341,35315.0
2020-12-30 15:55:00,53.43,53.51,53.4,53.49,90162.0,47.3163,47.3872,47.2898,47.3695,90162.0
2020-12-31 09:30:00,52.95,53.0,52.83,53.0,26764.0,47.3167,47.3614,47.2094,47.3614,26764.0
2020-12-31 09:35:00,53.0,53.0,52.78,52.82,24695.0,47.3614,47.3614,47.1648,47.2005,24695.0
2020-12-31 09:40:00,52.8,52.93,52.75,52.81,15643.0,47.1826,47.2988,47.138,47.1916,15643.0
2020-12-31 09:45:00,52.82,52.86,52.78,52.84,10725.0,47.2005,47.2362,47.1648,47.2184,10725.0
2020-12-31 09:50:00,52.86,52.86,52.73,52.77,11816.0,47.2362,47.2362,47.1201,47.1558,11816.0
2020-12-31 09:55:00,52.84,52.87,52.8,52.83,6930.0,47.2184,47.2452,47.1826,47.2094,6930.0
2020-12-31 10:00:00,52.86,52.99,52.83,52.94,6695.0,47.2362,47.3524,47.2094,47.3077,6695.0
2020-12-31 10:05:00,52.93,52.99,52.91,52.97,4455.0,47.2988,47.3524,47.2809,47.3345,4455.0
2020-12-31 10:10:00,52.97,53.03,52.89,53.03,4943.0,47.3345,47.3882,47.2631,47.3882,4943.0
2020-12-31 10:15:00,53.0,53.08,52.99,53.08,4860.0,47.3614,47.4328,47.3524,47.4328,4860.0
2020-12-31 10:20:00,53.08,53.08,52.95,52.95,8608.0,47.4328,47.4328,47.3167,47.3167,8608.0
2020-12-31 10:25:00,53.03,53.03,52.89,52.89,8109.0,47.3882,47.3882,47.2631,47.2631,8109.0
2020-12-31 10:30:00,52.88,52.96,52.86,52.93,4117.0,47.2541,47.3256,47.2362,47.2988,4117.0
2020-12-31 10:35:00,52.94,52.95,52.89,52.89,3188.0,47.3077,47.3167,47.2631,47.2631,3188.0
2020-12-31 10:40:00,52.88,52.88,52.81,52.82,30636.0,47.2541,47.2541,47.1916,47.2005,30636.0
2020-12-31 10:45:00,52.85,52.91,52.81,52.81,4703.0,47.2273,47.2809,47.1916,47.1916,4703.0
2020-12-31 10:50:00,52.81,52.81,52.68,52.7,10728.0,47.1916,47.1916,47.0754,47.0933,10728.0
2020-12-31 10:55:00,52.69,52.69,52.64,52.68,6095.0,47.0843,47.0843,47.0397,47.0754,6095.0
2020-12-31 11:00:00,52.69,52.71,52.67,52.68,7082.0,47.0843,47.1022,47.0665,47.0754,7082.0
2020-12-31 11:05:00,52.66,52.71,52.65,52.71,4544.0,47.0575,47.1022,47.0486,47.1022,4544.0
2020-12-31 11:10:00,52.7,52.72,52.65,52.69,6750.0,47.0933,47.1111,47.0486,47.0843,6750.0
2020-12-31 11:15:00,52.7,52.75,52.67,52.7,4870.0,47.0933,47.138,47.0665,47.0933,4870.0
2020-12-31 11:20:00,52.73,52.8,52.73,52.8,3297.0,47.1201,47.1826,47.1201,47.1826,3297.0
2020-12-31 11:25:00,52.83,52.84,52.78,52.82,4912.0,47.2094,47.2184,47.1648,47.2005,4912.0
2020-12-31 11:30:00,52.77,52.83,52.76,52.76,2634.0,47.1558,47.2094,47.1469,47.1469,2634.0
2020-12-31 11:35:00,52.79,52.83,52.78,52.79,3084.0,47.1737,47.2094,47.1648,47.1737,3084.0
2020-12-31 11:40:00,52.8,52.81,52.76,52.78,2292.0,47.1826,47.1916,47.1469,47.1648,2292.0
2020-12-31 11:45:00,52.78,52.87,52.78,52.87,7841.0,47.1648,47.2452,47.1648,47.2452,7841.0
2020-12-31 11:50:00,52.86,52.91,52.85,52.89,4099.0,47.2362,47.2809,47.2273,47.2631,4099.0
2020-12-31 11:55:00,52.9,52.92,52.89,52.89,4457.0,47.272,47.2899,47.2631,47.2631,4457.0
2020-12-31 12:00:00,52.92,52.95,52.91,52.93,6813.0,47.2899,47.3167,47.2809,47.2988,6813.0
2020-12-31 12:05:00,52.94,52.96,52.91,52.96,3321.0,47.3077,47.3256,47.2809,47.3256,3321.0
2020-12-31 12:10:00,52.96,53.0,52.96,52.99,22545.0,47.3256,47.3614,47.3256,47.3524,22545.0
2020-12-31 12:15:00,53.01,53.02,52.96,52.99,11324.0,47.3703,47.3792,47.3256,47.3524,11324.0
2020-12-31 12:20:00,52.99,52.99,52.86,52.87,3689.0,47.3524,47.3524,47.2362,47.2452,3689.0
2020-12-31 12:25:00,52.86,52.88,52.81,52.83,5244.0,47.2362,47.2541,47.1916,47.2094,5244.0
2020-12-31 12:30:00,52.82,52.85,52.77,52.79,5384.0,47.2005,47.2273,47.1558,47.1737,5384.0
2020-12-31 12:35:00,52.79,52.84,52.78,52.84,3754.0,47.1737,47.2184,47.1648,47.2184,3754.0
2020-12-31 12:40:00,52.84,52.84,52.78,52.83,4438.0,47.2184,47.2184,47.1648,47.2094,4438.0
2020-12-31 12:45:00,52.82,52.86,52.81,52.84,5809.0,47.2005,47.2362,47.1916,47.2184,5809.0
2020-12-31 12:50:00,52.85,52.87,52.83,52.84,5417.0,47.2273,47.2452,47.2094,47.2184,5417.0
2020-12-31 12:55:00,52.84,52.89,52.83,52.89,4166.0,47.2184,47.2631,47.2094,47.2631,4166.0
2020-12-31 13:00:00,52.89,52.93,52.86,52.87,2331.0,47.2631,47.2988,47.2362,47.2452,2331.0
2020-12-31 13:05:00,52.87,52.87,52.82,52.82,2220.0,47.2452,47.2452,47.2005,47.2005,2220.0
2020-12-31 13:10:00,52.83,52.84,52.8,52.8,2899.0,47.2094,47.2184,47.1826,47.1826,2899.0
2020-12-31 13:15:00,52.84,52.86,52.81,52.81,6936.0,47.2184,47.2362,47.1916,47.1916,6936.0
2020-12-31 13:20:00,52.82,52.88,52.82,52.88,1803.0,47.2005,47.2541,47.2005,47.2541,1803.0
2020-12-31 13:25:00,52.86,52.86,52.81,52.83,6861.0,47.2362,47.2362,47.1916,47.2094,6861.0
2020-12-31 13:30:00,52.84,52.85,52.81,52.83,4918.0,47.2184,47.2273,47.1916,47.2094,4918.0
2020-12-31 13:35:00,52.83,52.85,52.82,52.85,1702.0,47.2094,47.2273,47.2005,47.2273,1702.0
2020-12-31 13:40:00,52.83,52.85,52.82,52.84,4809.0,47.2094,47.2273,47.2005,47.2184,4809.0
2020-12-31 13:45:00,52.85,52.85,52.81,52.83,7750.0,47.2273,47.2273,47.1916,47.2094,7750.0
2020-12-31 13:50:00,52.83,52.85,52.79,52.79,8076.0,47.2094,47.2273,47.1737,47.1737,8076.0
2020-12-31 13:55:00,52.81,52.85,52.77,52.85,17392.0,47.1916,47.2273,47.1558,47.2273,17392.0
2020-12-31 14:00:00,52.85,52.96,52.85,52.94,2650.0,47.2273,47.3256,47.2273,47.3077,2650.0
2020-12-31 14:05:00,52.91,52.95,52.91,52.95,2348.0,47.2809,47.3167,47.2809,47.3167,2348.0
2020-12-31 14:10:00,52.96,53.02,52.93,52.99,13453.0,47.3256,47.3792,47.2988,47.3524,13453.0
2020-12-31 14:15:00,53.03,53.13,53.01,53.09,12081.0,47.3882,47.4775,47.3703,47.4418,12081.0
2020-12-31 14:20:00,53.13,53.13,52.94,52.99,10376.0,47.4775,47.4775,47.3077,47.3524,10376.0
2020-12-31 14:25:00,52.99,53.1,52.98,53.1,5663.0,47.3524,47.4507,47.3435,47.4507,5663.0
2020-12-31 14:30:00,53.1,53.21,53.09,53.18,14445.0,47.4507,47.549,47.4418,47.5222,14445.0
2020-12-31 14:35:00,53.19,53.21,53.15,53.19,3023.0,47.5311,47.549,47.4954,47.5311,3023.0
2020-12-31 14:40:00,53.19,53.22,53.16,53.17,3795.0,47.5311,47.5579,47.5043,47.5133,3795.0
2020-12-31 14:45:00,53.17,53.18,53.09,53.12,4071.0,47.5133,47.5222,47.4418,47.4686,4071.0
2020-12-31 14:50:00,53.13,53.17,53.12,53.13,6773.0,47.4775,47.5133,47.4686,47.4775,6773.0
2020-12-31 14:55:00,53.13,53.14,53.07,53.08,11374.0,47.4775,47.4865,47.4239,47.4328,11374.0
2020-12-31 15:00:00,53.09,53.15,53.07,53.14,7537.0,47.4418,47.4954,47.4239,47.4865,7537.0
2020-12-31 15:05:00,53.12,53.21,53.08,53.21,10795.0,47.4686,47.549,47.4328,47.549,10795.0
2020-12-31 15:10:00,53.19,53.25,53.16,53.24,12580.0,47.5311,47.5848,47.5043,47.5758,12580.0
2020-12-31 15:15:00,53.25,53.35,53.25,53.31,14180.0,47.5848,47.6741,47.5848,47.6384,14180.0
2020-12-31 15:20:00,53.31,53.33,53.27,53.3,8038.0,47.6384,47.6562,47.6026,47.6294,8038.0
2020-12-31 15:25:00,53.29,53.39,53.28,53.38,12167.0,47.6205,47.7099,47.6116,47.7009,12167.0
2020-12-31 15:30:00,53.38,53.44,53.34,53.44,8790.0,47.7009,47.7545,47.6652,47.7545,8790.0
2020-12-31 15:35:00,53.46,53.53,53.45,53.5,15192.0,47.7724,47.835,47.7635,47.8082,15192.0
2020-12-31 15:40:00,53.48,53.49,53.38,53.39,12005.0,47.7903,47.7992,47.7009,47.7099,12005.0
2020-12-31 15:45:00,53.4,53.56,53.39,53.5,42597.0,47.7188,47.8618,47.7099,47.8082,42597.0
2020-12-31 15:50:00,53.56,53.63,53.5,53.57,31232.0,47.8618,47.9243,47.8082,47.8707,31232.0
2020-12-31 15:55:00,53.55,53.61,53.47,53.54,84845.0,47.8528,47.9065,47.7813,47.8439,84845.0
2021-01-04 09:30:00,53.88,54.04,53.6,53.67,51951.0,48.1477,48.2907,47.8975,47.9601,51951.0
2021-01-04 09:35:00,53.66,53.7,53.23,53.23,20084.0,47.9511,47.9869,47.5669,47.5669,20084.0
2021-01-04 09:40:00,53.22,53.33,53.03,53.22,17242.0,47.5579,47.6562,47.3882,47.5579,17242.0
2021-01-04 09:45:00,53.17,53.37,53.12,53.15,15455.0,47.5133,47.692,47.4686,47.4954,15455.0
2021-01-04 09:50:00,53.15,53.15,52.88,52.99,18066.0,47.4954,47.4954,47.2541,47.3524,18066.0
2021-01-04 09:55:00,53.02,53.02,52.81,53.0,9236.0,47.3792,47.3792,47.1916,47.3614,9236.0
2021-01-04 10:00:00,52.99,53.13,52.96,53.0,17002.0,47.3524,47.4775,47.3256,47.3614,17002.0
2021-01-04 10:05:00,53.07,53.08,52.91,52.92,10001.0,47.4239,47.4328,47.2809,47.2899,10001.0
2021-01-04 10:10:00,52.92,52.95,52.85,52.86,15520.0,47.2899,47.3167,47.2273,47.2362,15520.0
2021-01-04 10:15:00,52.86,52.86,52.67,52.73,14922.0,47.2362,47.2362,47.0665,47.1201,14922.0
2021-01-04 10:20:00,52.73,52.76,52.54,52.71,16085.0,47.1201,47.1469,46.9503,47.1022,16085.0
2021-01-04 10:25:00,52.71,52.72,52.59,52.63,10447.0,47.1022,47.1111,46.995,47.0307,10447.0
2021-01-04 10:30:00,52.63,52.64,52.47,52.54,12282.0,47.0307,47.0397,46.8877,46.9503,12282.0
2021-01-04 10:35:00,52.55,52.61,52.51,52.52,10759.0,46.9592,47.0128,46.9235,46.9324,10759.0
2021-01-04 10:40:00,52.5,52.57,52.43,52.51,10834.0,46.9145,46.9771,46.852,46.9235,10834.0
2021-01-04 10:45:00,52.46,52.53,52.39,52.52,9680.0,46.8788,46.9414,46.8163,46.9324,9680.0
2021-01-04 10:50:00,52.52,52.56,52.33,52.35,15945.0,46.9324,46.9682,46.7626,46.7805,15945.0
2021-01-04 10:55:00,52.35,52.41,52.22,52.41,22220.0,46.7805,46.8341,46.6643,46.8341,22220.0
2021-01-04 11:00:00,52.4,52.47,52.26,52.35,15129.0,46.8252,46.8877,46.7001,46.7805,15129.0
2021-01-04 11:05:00,52.35,52.42,52.16,52.16,5949.0,46.7805,46.8431,46.6107,46.6107,5949.0
2021-01-04 11:10:00,52.11,52.4,52.11,52.4,11143.0,46.566,46.8252,46.566,46.8252,11143.0
2021-01-04 11:15:00,52.4,52.47,52.33,52.46,14487.0,46.8252,46.8877,46.7626,46.8788,14487.0
2021-01-04 11:20:00,52.43,52.43,52.34,52.37,10754.0,46.852,46.852,46.7716,46.7984,10754.0
2021-01-04 11:25:00,52.38,52.41,52.3,52.36,7577.0,46.8073,46.8341,46.7358,46.7894,7577.0
2021-01-04 11:30:00,52.33,52.4,52.28,52.34,7875.0,46.7626,46.8252,46.718,46.7716,7875.0
2021-01-04 11:35:00,52.34,52.34,52.2,52.27,11111.0,46.7716,46.7716,46.6465,46.709,11111.0
2021-01-04 11:40:00,52.25,52.33,52.23,52.33,8895.0,46.6911,46.7626,46.6733,46.7626,8895.0
2021-01-04 11:45:00,52.31,52.34,52.24,52.26,11781.0,46.7448,46.7716,46.6822,46.7001,11781.0
2021-01-04 11:50:00,52.26,52.39,52.2,52.25,26596.0,46.7001,46.8163,46.6465,46.6911,26596.0
2021-01-04 11:55:00,52.26,52.32,52.24,52.31,115785.0,46.7001,46.7537,46.6822,46.7448,115785.0
2021-01-04 12:00:00,52.31,52.33,52.24,52.31,10766.0,46.7448,46.7626,46.6822,46.7448,10766.0
2021-01-04 12:05:00,52.33,52.55,52.33,52.45,14811.0,46.7626,46.9592,46.7626,46.8699,14811.0
2021-01-04 12:10:00,52.46,52.46,52.28,52.33,12467.0,46.8788,46.8788,46.718,46.7626,12467.0
2021-01-04 12:15:00,52.33,52.4,52.28,52.34,14165.0,46.7626,46.8252,46.718,46.7716,14165.0
2021-01-04 12:20:00,52.31,52.35,52.28,52.28,11909.0,46.7448,46.7805,46.718,46.718,11909.0
2021-01-04 12:25:00,52.28,52.62,52.27,52.59,20394.0,46.718,47.0218,46.709,46.995,20394.0
2021-01-04 12:30:00,52.57,52.57,52.37,52.46,15217.0,46.9771,46.9771,46.7984,46.8788,15217.0
2021-01-04 12:35:00,52.5,52.52,52.37,52.37,8259.0,46.9145,46.9324,46.7984,46.7984,8259.0
2021-01-04 12:40:00,52.35,52.35,52.25,52.27,6925.0,46.7805,46.7805,46.6911,46.709,6925.0
2021-01-04 12:45:00,52.27,52.28,52.22,52.26,20477.0,46.709,46.718,46.6643,46.7001,20477.0
2021-01-04 12:50:00,52.23,52.28,52.17,52.24,17437.0,46.6733,46.718,46.6197,46.6822,17437.0
2021-01-04 12:55:00,52.26,52.29,52.22,52.26,16628.0,46.7001,46.7269,46.6643,46.7001,16628.0
2021-01-04 13:00:00,52.24,52.58,52.24,52.57,41674.0,46.6822,46.986,46.6822,46.9771,41674.0
2021-01-04 13:05:00,52.57,52.67,52.52,52.62,18105.0,46.9771,47.0665,46.9324,47.0218,18105.0
2021-01-04 13:10:00,52.63,52.71,52.62,52.69,6120.0,47.0307,47.1022,47.0218,47.0843,6120.0
2021-01-04 13:15:00,52.7,52.78,52.69,52.78,9422.0,47.0933,47.1648,47.0843,47.1648,9422.0
2021-01-04 13:20:00,52.8,52.82,52.75,52.82,7184.0,47.1826,47.2005,47.138,47.2005,7184.0
2021-01-04 13:25:00,52.8,52.86,52.72,52.73,5983.0,47.1826,47.2362,47.1111,47.1201,5983.0
2021-01-04 13:30:00,52.7,52.7,52.62,52.68,7756.0,47.0933,47.0933,47.0218,47.0754,7756.0
2021-01-04 13:35:00,52.69,52.71,52.64,52.68,7018.0,47.0843,47.1022,47.0397,47.0754,7018.0
2021-01-04 13:40:00,52.7,52.73,52.58,52.59,7187.0,47.0933,47.1201,46.986,46.995,7187.0
2021-01-04 13:45:00,52.62,52.64,52.55,52.57,13846.0,47.0218,47.0397,46.9592,46.9771,13846.0
2021-01-04 13:50:00,52.55,52.73,52.53,52.73,6393.0,46.9592,47.1201,46.9414,47.1201,6393.0
2021-01-04 13:55:00,52.75,52.75,52.68,52.71,10295.0,47.138,47.138,47.0754,47.1022,10295.0
2021-01-04 14:00:00,52.74,52.79,52.67,52.75,10432.0,47.129,47.1737,47.0665,47.138,10432.0
2021-01-04 14:05:00,52.75,52.75,52.52,52.52,5395.0,47.138,47.138,46.9324,46.9324,5395.0
2021-01-04 14:10:00,52.53,52.56,52.49,52.54,8234.0,46.9414,46.9682,46.9056,46.9503,8234.0
2021-01-04 14:15:00,52.53,52.58,52.49,52.5,8447.0,46.9414,46.986,46.9056,46.9145,8447.0
2021-01-04 14:20:00,52.48,52.55,52.48,52.54,5324.0,46.8967,46.9592,46.8967,46.9503,5324.0
2021-01-04 14:25:00,52.53,52.61,52.53,52.59,9652.0,46.9414,47.0128,46.9414,46.995,9652.0
2021-01-04 14:30:00,52.58,52.59,52.38,52.39,10779.0,46.986,46.995,46.8073,46.8163,10779.0
2021-01-04 14:35:00,52.37,52.47,52.36,52.42,15011.0,46.7984,46.8877,46.7894,46.8431,15011.0
2021-01-04 14:40:00,52.44,52.52,52.43,52.52,9770.0,46.8609,46.9324,46.852,46.9324,9770.0
2021-01-04 14:45:00,52.52,52.54,52.47,52.47,9426.0,46.9324,46.9503,46.8877,46.8877,9426.0
2021-01-04 14:50:00,52.44,52.5,52.41,52.5,6821.0,46.8609,46.9145,46.8341,46.9145,6821.0
2021-01-04 14:55:00,52.51,52.74,52.49,52.72,9787.0,46.9235,47.129,46.9056,47.1111,9787.0
2021-01-04 15:00:00,52.74,52.74,52.55,52.55,12226.0,47.129,47.129,46.9592,46.9592,12226.0
2021-01-04 15:05:00,52.57,52.75,52.57,52.67,10185.0,46.9771,47.138,46.9771,47.0665,10185.0
2021-01-04 15:10:00,52.67,52.75,52.64,52.7,12127.0,47.0665,47.138,47.0397,47.0933,12127.0
2021-01-04 15:15:00,52.66,52.69,52.6,52.67,8634.0,47.0575,47.0843,47.0039,47.0665,8634.0
2021-01-04 15:20:00,52.67,52.73,52.67,52.69,11732.0,47.0665,47.1201,47.0665,47.0843,11732.0
2021-01-04 15:25:00,52.68,52.74,52.67,52.69,9778.0,47.0754,47.129,47.0665,47.0843,9778.0
2021-01-04 15:30:00,52.69,52.9,52.68,52.87,14333.0,47.0843,47.272,47.0754,47.2452,14333.0
2021-01-04 15:35:00,52.87,52.87,52.81,52.86,16889.0,47.2452,47.2452,47.1916,47.2362,16889.0
2021-01-04 15:40:00,52.85,52.88,52.81,52.85,20330.0,47.2273,47.2541,47.1916,47.2273,20330.0
2021-01-04 15:45:00,52.84,52.97,52.83,52.97,24876.0,47.2184,47.3345,47.2094,47.3345,24876.0
2021-01-04 15:50:00,52.95,53.07,52.95,52.99,53767.0,47.3167,47.4239,47.3167,47.3524,53767.0
2021-01-04 15:55:00,53.0,53.02,52.85,52.93,163898.0,47.3614,47.3792,47.2273,47.2988,163898.0
2021-01-05 09:30:00,53.07,53.13,52.82,53.05,33965.0,47.4239,47.4775,47.2005,47.406,33965.0
2021-01-05 09:35:00,53.06,53.14,52.95,53.14,21263.0,47.415,47.4865,47.3167,47.4865,21263.0
2021-01-05 09:40:00,53.14,53.2,52.93,52.93,9703.0,47.4865,47.5401,47.2988,47.2988,9703.0
2021-01-05 09:45:00,52.97,53.01,52.87,52.9,10433.0,47.3345,47.3703,47.2452,47.272,10433.0
2021-01-05 09:50:00,52.94,52.97,52.81,52.9,13363.0,47.3077,47.3345,47.1916,47.272,13363.0
2021-01-05 09:55:00,52.87,52.9,52.65,52.71,19883.0,47.2452,47.272,47.0486,47.1022,19883.0
2021-01-05 10:00:00,52.67,52.85,52.67,52.79,13053.0,47.0665,47.2273,47.0665,47.1737,13053.0
2021-01-05 10:05:00,52.77,52.8,52.51,52.52,15275.0,47.1558,47.1826,46.9235,46.9324,15275.0
2021-01-05 10:10:00,52.52,52.6,52.48,52.57,11606.0,46.9324,47.0039,46.8967,46.9771,11606.0
2021-01-05 10:15:00,52.59,52.61,52.49,52.54,14092.0,46.995,47.0128,46.9056,46.9503,14092.0
2021-01-05 10:20:00,52.53,52.61,52.43,52.46,27342.0,46.9414,47.0128,46.852,46.8788,27342.0
2021-01-05 10:25:00,52.45,52.45,52.24,52.27,36250.0,46.8699,46.8699,46.6822,46.709,36250.0
2021-01-05 10:30:00,52.3,52.32,52.17,52.17,34173.0,46.7358,46.7537,46.6197,46.6197,34173.0
2021-01-05 10:35:00,52.17,52.22,52.09,52.11,24094.0,46.6197,46.6643,46.5482,46.566,24094.0
2021-01-05 10:40:00,52.1,52.13,51.93,51.96,25141.0,46.5571,46.5839,46.4052,46.432,25141.0
2021-01-05 10:45:00,51.95,52.29,51.95,52.29,14495.0,46.4231,46.7269,46.4231,46.7269,14495.0
2021-01-05 10:50:00,52.29,52.39,52.27,52.29,14260.0,46.7269,46.8163,46.709,46.7269,14260.0
2021-01-05 10:55:00,52.28,52.39,52.22,52.22,23516.0,46.718,46.8163,46.6643,46.6643,23516.0
2021-01-05 11:00:00,52.2,52.48,52.19,52.48,12293.0,46.6465,46.8967,46.6375,46.8967,12293.0
2021-01-05 11:05:00,52.46,52.49,52.29,52.29,13609.0,46.8788,46.9056,46.7269,46.7269,13609.0
2021-01-05 11:10:00,52.31,52.31,52.16,52.25,16663.0,46.7448,46.7448,46.6107,46.6911,16663.0
2021-01-05 11:15:00,52.24,52.34,52.15,52.33,11072.0,46.6822,46.7716,46.6018,46.7626,11072.0
2021-01-05 11:20:00,52.35,52.37,52.27,52.34,12527.0,46.7805,46.7984,46.709,46.7716,12527.0
2021-01-05 11:25:00,52.35,52.57,52.34,52.55,5782.0,46.7805,46.9771,46.7716,46.9592,5782.0
2021-01-05 11:30:00,52.53,52.59,52.48,52.59,5886.0,46.9414,46.995,46.8967,46.995,5886.0
2021-01-05 11:35:00,52.6,52.62,52.5,52.58,18689.0,47.0039,47.0218,46.9145,46.986,18689.0
2021-01-05 11:40:00,52.56,52.61,52.54,52.57,8877.0,46.9682,47.0128,46.9503,46.9771,8877.0
2021-01-05 11:45:00,52.55,52.56,52.45,52.46,9014.0,46.9592,46.9682,46.8699,46.8788,9014.0
2021-01-05 11:50:00,52.47,52.54,52.47,52.51,4278.0,46.8877,46.9503,46.8877,46.9235,4278.0
2021-01-05 11:55:00,52.52,52.58,52.49,52.55,7928.0,46.9324,46.986,46.9056,46.9592,7928.0
2021-01-05 12:00:00,52.57,52.64,52.54,52.64,6961.0,46.9771,47.0397,46.9503,47.0397,6961.0
2021-01-05 12:05:00,52.64,52.81,52.64,52.78,6671.0,47.0397,47.1916,47.0397,47.1648,6671.0
2021-01-05 12:10:00,52.79,52.8,52.69,52.74,9416.0,47.1737,47.1826,47.0843,47.129,9416.0
2021-01-05 12:15:00,52.75,52.81,52.72,52.78,11133.0,47.138,47.1916,47.1111,47.1648,11133.0
2021-01-05 12:20:00,52.77,52.83,52.75,52.8,15704.0,47.1558,47.2094,47.138,47.1826,15704.0
2021-01-05 12:25:00,52.83,52.84,52.79,52.83,4327.0,47.2094,47.2184,47.1737,47.2094,4327.0
2021-01-05 12:30:00,52.83,52.91,52.82,52.91,10731.0,47.2094,47.2809,47.2005,47.2809,10731.0
2021-01-05 12:35:00,52.92,53.02,52.92,52.98,9108.0,47.2899,47.3792,47.2899,47.3435,9108.0
2021-01-05 12:40:00,52.99,52.99,52.96,52.98,3690.0,47.3524,47.3524,47.3256,47.3435,3690.0
2021-01-05 12:45:00,52.97,53.01,52.94,52.99,11877.0,47.3345,47.3703,47.3077,47.3524,11877.0
2021-01-05 12:50:00,53.0,53.17,52.99,53.17,9316.0,47.3614,47.5133,47.3524,47.5133,9316.0
2021-01-05 12:55:00,53.2,53.26,53.18,53.21,10526.0,47.5401,47.5937,47.5222,47.549,10526.0
2021-01-05 13:00:00,53.21,53.28,53.19,53.19,4691.0,47.549,47.6116,47.5311,47.5311,4691.0
2021-01-05 13:05:00,53.2,53.21,53.15,53.15,5167.0,47.5401,47.549,47.4954,47.4954,5167.0
2021-01-05 13:10:00,53.11,53.16,53.11,53.14,5219.0,47.4597,47.5043,47.4597,47.4865,5219.0
2021-01-05 13:15:00,53.14,53.19,53.13,53.17,10229.0,47.4865,47.5311,47.4775,47.5133,10229.0
2021-01-05 13:20:00,53.23,53.24,53.13,53.14,8003.0,47.5669,47.5758,47.4775,47.4865,8003.0
2021-01-05 13:25:00,53.12,53.17,53.08,53.09,5938.0,47.4686,47.5133,47.4328,47.4418,5938.0
2021-01-05 13:30:00,53.09,53.13,53.07,53.12,18524.0,47.4418,47.4775,47.4239,47.4686,18524.0
2021-01-05 13:35:00,53.13,53.21,53.13,53.2,5043.0,47.4775,47.549,47.4775,47.5401,5043.0
2021-01-05 13:40:00,53.18,53.26,53.17,53.26,7510.0,47.5222,47.5937,47.5133,47.5937,7510.0
2021-01-05 13:45:00,53.27,53.34,53.21,53.22,18019.0,47.6026,47.6652,47.549,47.5579,18019.0
2021-01-05 13:50:00,53.23,53.25,53.21,53.22,3505.0,47.5669,47.5848,47.549,47.5579,3505.0
2021-01-05 13:55:00,53.21,53.3,53.21,53.3,4078.0,47.549,47.6294,47.549,47.6294,4078.0
2021-01-05 14:00:00,53.3,53.47,53.3,53.43,14642.0,47.6294,47.7813,47.6294,47.7456,14642.0
2021-01-05 14:05:00,53.41,53.52,53.41,53.52,6378.0,47.7277,47.826,47.7277,47.826,6378.0
2021-01-05 14:10:00,53.51,53.57,53.5,53.51,9036.0,47.8171,47.8707,47.8082,47.8171,9036.0
2021-01-05 14:15:00,53.52,53.61,53.51,53.53,19117.0,47.826,47.9065,47.8171,47.835,19117.0
2021-01-05 14:20:00,53.54,53.59,53.52,53.59,4560.0,47.8439,47.8886,47.826,47.8886,4560.0
2021-01-05 14:25:00,53.6,53.64,53.57,53.62,8998.0,47.8975,47.9333,47.8707,47.9154,8998.0
2021-01-05 14:30:00,53.63,53.65,53.56,53.59,7833.0,47.9243,47.9422,47.8618,47.8886,7833.0
2021-01-05 14:35:00,53.58,53.65,53.51,53.55,6944.0,47.8796,47.9422,47.8171,47.8528,6944.0
2021-01-05 14:40:00,53.55,53.58,53.5,53.51,5359.0,47.8528,47.8796,47.8082,47.8171,5359.0
2021-01-05 14:45:00,53.52,53.53,53.47,53.47,6525.0,47.826,47.835,47.7813,47.7813,6525.0
2021-01-05 14:50:00,53.49,53.5,53.41,53.44,8244.0,47.7992,47.8082,47.7277,47.7545,8244.0
2021-01-05 14:55:00,53.42,53.42,53.37,53.39,13993.0,47.7367,47.7367,47.692,47.7099,13993.0
2021-01-05 15:00:00,53.41,53.55,53.38,53.51,11556.0,47.7277,47.8528,47.7009,47.8171,11556.0
2021-01-05 15:05:00,53.54,53.56,53.5,53.5,12211.0,47.8439,47.8618,47.8082,47.8082,12211.0
2021-01-05 15:10:00,53.51,53.53,53.43,53.43,13020.0,47.8171,47.835,47.7456,47.7456,13020.0
2021-01-05 15:15:00,53.43,53.43,53.26,53.27,18333.0,47.7456,47.7456,47.5937,47.6026,18333.0
2021-01-05 15:20:00,53.28,53.29,53.17,53.29,26550.0,47.6116,47.6205,47.5133,47.6205,26550.0
2021-01-05 15:25:00,53.29,53.3,53.21,53.23,14240.0,47.6205,47.6294,47.549,47.5669,14240.0
2021-01-05 15:30:00,53.2,53.28,53.2,53.27,14379.0,47.5401,47.6116,47.5401,47.6026,14379.0
2021-01-05 15:35:00,53.28,53.33,53.25,53.27,18598.0,47.6116,47.6562,47.5848,47.6026,18598.0
2021-01-05 15:40:00,53.27,53.39,53.26,53.35,18529.0,47.6026,47.7099,47.5937,47.6741,18529.0
2021-01-05 15:45:00,53.34,53.35,53.15,53.23,34395.0,47.6652,47.6741,47.4954,47.5669,34395.0
2021-01-05 15:50:00,53.21,53.24,53.03,53.05,57333.0,47.549,47.5758,47.3882,47.406,57333.0
2021-01-05 15:55:00,53.03,53.15,53.0,53.13,89029.0,47.3882,47.4954,47.3614,47.4775,89029.0
2021-01-06 09:30:00,53.39,54.09,53.21,54.04,49849.0,47.7099,48.3354,47.549,48.2907,49849.0
2021-01-06 09:35:00,54.09,54.19,53.91,54.05,31951.0,48.3354,48.4247,48.1745,48.2996,31951.0
2021-01-06 09:40:00,54.05,54.26,54.01,54.22,29474.0,48.2996,48.4873,48.2639,48.4516,29474.0
2021-01-06 09:45:00,54.25,54.57,54.23,54.48,35030.0,48.4784,48.7643,48.4605,48.6839,35030.0
2021-01-06 09:50:00,54.46,54.63,54.41,54.56,39295.0,48.666,48.8179,48.6213,48.7554,39295.0
2021-01-06 09:55:00,54.54,54.64,54.48,54.54,24314.0,48.7375,48.8269,48.6839,48.7375,24314.0
2021-01-06 10:00:00,54.54,54.65,54.48,54.57,16798.0,48.7375,48.8358,48.6839,48.7643,16798.0
2021-01-06 10:05:00,54.6,54.65,54.53,54.62,17462.0,48.7911,48.8358,48.7286,48.809,17462.0
2021-01-06 10:10:00,54.64,54.64,54.39,54.41,38483.0,48.8269,48.8269,48.6035,48.6213,38483.0
2021-01-06 10:15:00,54.44,54.89,54.43,54.75,54350.0,48.6482,49.0503,48.6392,48.9252,54350.0
2021-01-06 10:20:00,54.75,54.81,54.66,54.78,43143.0,48.9252,48.9788,48.8447,48.952,43143.0
2021-01-06 10:25:00,54.78,54.86,54.69,54.83,14526.0,48.952,49.0235,48.8716,48.9967,14526.0
2021-01-06 10:30:00,54.81,54.94,54.79,54.92,21594.0,48.9788,49.095,48.9609,49.0771,21594.0
2021-01-06 10:35:00,54.93,54.93,54.72,54.76,10978.0,49.086,49.086,48.8984,48.9341,10978.0
2021-01-06 10:40:00,54.76,54.82,54.73,54.8,29402.0,48.9341,48.9877,48.9073,48.9699,29402.0
2021-01-06 10:45:00,54.81,54.95,54.78,54.87,35734.0,48.9788,49.1039,48.952,49.0324,35734.0
2021-01-06 10:50:00,54.87,55.08,54.87,54.9,31696.0,49.0324,49.2201,49.0324,49.0592,31696.0
2021-01-06 10:55:00,54.91,54.97,54.82,54.9,25007.0,49.0681,49.1218,48.9877,49.0592,25007.0
2021-01-06 11:00:00,54.9,55.0,54.87,54.96,23530.0,49.0592,49.1486,49.0324,49.1128,23530.0
2021-01-06 11:05:00,55.01,55.05,54.92,54.94,19572.0,49.1575,49.1933,49.0771,49.095,19572.0
2021-01-06 11:10:00,54.94,54.94,54.75,54.75,14464.0,49.095,49.095,48.9252,48.9252,14464.0
2021-01-06 11:15:00,54.76,54.84,54.66,54.66,10835.0,48.9341,49.0056,48.8447,48.8447,10835.0
2021-01-06 11:20:00,54.64,54.76,54.57,54.69,18052.0,48.8269,48.9341,48.7643,48.8716,18052.0
2021-01-06 11:25:00,54.66,54.71,54.6,54.7,7850.0,48.8447,48.8894,48.7911,48.8805,7850.0
2021-01-06 11:30:00,54.68,54.8,54.65,54.75,16637.0,48.8626,48.9699,48.8358,48.9252,16637.0
2021-01-06 11:35:00,54.72,54.81,54.69,54.72,8027.0,48.8984,48.9788,48.8716,48.8984,8027.0
2021-01-06 11:40:00,54.71,54.72,54.54,54.61,18294.0,48.8894,48.8984,48.7375,48.8001,18294.0
2021-01-06 11:45:00,54.63,54.73,54.61,54.71,12258.0,48.8179,48.9073,48.8001,48.8894,12258.0
2021-01-06 11:50:00,54.71,54.75,54.59,54.6,13350.0,48.8894,48.9252,48.7822,48.7911,13350.0
2021-01-06 11:55:00,54.61,54.75,54.58,54.64,12572.0,48.8001,48.9252,48.7733,48.8269,12572.0
2021-01-06 12:00:00,54.65,54.8,54.65,54.78,9063.0,48.8358,48.9699,48.8358,48.952,9063.0
2021-01-06 12:05:00,54.76,54.76,54.49,54.51,13666.0,48.9341,48.9341,48.6928,48.7107,13666.0
2021-01-06 12:10:00,54.52,54.55,54.49,54.55,10177.0,48.7196,48.7464,48.6928,48.7464,10177.0
2021-01-06 12:15:00,54.55,54.62,54.48,54.48,9213.0,48.7464,48.809,48.6839,48.6839,9213.0
2021-01-06 12:20:00,54.48,54.53,54.43,54.44,7208.0,48.6839,48.7286,48.6392,48.6482,7208.0
2021-01-06 12:25:00,54.47,54.52,54.44,54.52,7397.0,48.675,48.7196,48.6482,48.7196,7397.0
2021-01-06 12:30:00,54.5,54.66,54.5,54.61,9296.0,48.7018,48.8447,48.7018,48.8001,9296.0
2021-01-06 12:35:00,54.61,54.68,54.59,54.68,3938.0,48.8001,48.8626,48.7822,48.8626,3938.0
2021-01-06 12:40:00,54.73,54.74,54.67,54.68,7666.0,48.9073,48.9162,48.8537,48.8626,7666.0
2021-01-06 12:45:00,54.68,54.72,54.6,54.62,9773.0,48.8626,48.8984,48.7911,48.809,9773.0
2021-01-06 12:50:00,54.65,54.75,54.62,54.75,6827.0,48.8358,48.9252,48.809,48.9252,6827.0
2021-01-06 12:55:00,54.76,54.76,54.67,54.75,5736.0,48.9341,48.9341,48.8537,48.9252,5736.0
2021-01-06 13:00:00,54.74,54.82,54.74,54.81,7257.0,48.9162,48.9877,48.9162,48.9788,7257.0
2021-01-06 13:05:00,54.81,54.85,54.77,54.77,7708.0,48.9788,49.0145,48.943,48.943,7708.0
2021-01-06 13:10:00,54.78,54.86,54.72,54.84,6722.0,48.952,49.0235,48.8984,49.0056,6722.0
2021-01-06 13:15:00,54.86,54.9,54.81,54.81,7258.0,49.0235,49.0592,48.9788,48.9788,7258.0
2021-01-06 13:20:00,54.83,54.97,54.8,54.95,10360.0,48.9967,49.1218,48.9699,49.1039,10360.0
2021-01-06 13:25:00,54.95,54.99,54.88,54.97,22057.0,49.1039,49.1396,49.0413,49.1218,22057.0
2021-01-06 13:30:00,54.98,55.05,54.85,54.88,24348.0,49.1307,49.1933,49.0145,49.0413,24348.0
2021-01-06 13:35:00,54.89,55.05,54.89,54.98,7672.0,49.0503,49.1933,49.0503,49.1307,7672.0
2021-01-06 13:40:00,54.98,55.05,54.95,54.95,10991.0,49.1307,49.1933,49.1039,49.1039,10991.0
2021-01-06 13:45:00,54.98,55.05,54.97,54.99,10404.0,49.1307,49.1933,49.1218,49.1396,10404.0
2021-01-06 13:50:00,55.01,55.01,54.92,54.93,10270.0,49.1575,49.1575,49.0771,49.086,10270.0
2021-01-06 13:55:00,54.96,54.97,54.93,54.94,6722.0,49.1128,49.1218,49.086,49.095,6722.0
2021-01-06 14:00:00,54.95,55.1,54.94,55.08,12054.0,49.1039,49.2379,49.095,49.2201,12054.0
2021-01-06 14:05:00,55.09,55.1,55.06,55.08,12024.0,49.229,49.2379,49.2022,49.2201,12024.0
2021-01-06 14:10:00,55.08,55.11,55.07,55.09,9802.0,49.2201,49.2469,49.2111,49.229,9802.0
2021-01-06 14:15:00,55.12,55.2,54.72,54.87,23953.0,49.2558,49.3273,48.8984,49.0324,23953.0
2021-01-06 14:20:00,54.89,55.0,54.88,54.9,16482.0,49.0503,49.1486,49.0413,49.0592,16482.0
2021-01-06 14:25:00,54.87,54.96,54.75,54.87,9249.0,49.0324,49.1128,48.9252,49.0324,9249.0
2021-01-06 14:30:00,54.88,55.08,54.86,54.86,11305.0,49.0413,49.2201,49.0235,49.0235,11305.0
2021-01-06 14:35:00,54.85,54.92,54.73,54.83,7629.0,49.0145,49.0771,48.9073,48.9967,7629.0
2021-01-06 14:40:00,54.82,55.02,54.79,54.99,9057.0,48.9877,49.1664,48.9609,49.1396,9057.0
2021-01-06 14:45:00,54.95,54.98,54.6,54.61,26975.0,49.1039,49.1307,48.7911,48.8001,26975.0
2021-01-06 14:50:00,54.62,54.78,54.51,54.73,17681.0,48.809,48.952,48.7107,48.9073,17681.0
2021-01-06 14:55:00,54.76,54.9,54.74,54.88,8297.0,48.9341,49.0592,48.9162,49.0413,8297.0
2021-01-06 15:00:00,54.86,54.89,54.74,54.76,16767.0,49.0235,49.0503,48.9162,48.9341,16767.0
2021-01-06 15:05:00,54.77,54.9,54.7,54.8,16493.0,48.943,49.0592,48.8805,48.9699,16493.0
2021-01-06 15:10:00,54.8,55.06,54.8,55.03,11352.0,48.9699,49.2022,48.9699,49.1754,11352.0
2021-01-06 15:15:00,55.06,55.13,54.98,55.07,14123.0,49.2022,49.2647,49.1307,49.2111,14123.0
2021-01-06 15:20:00,55.08,55.16,54.88,54.9,24962.0,49.2201,49.2916,49.0413,49.0592,24962.0
2021-01-06 15:25:00,54.89,55.15,54.81,55.03,18449.0,49.0503,49.2826,48.9788,49.1754,18449.0
2021-01-06 15:30:00,55.05,55.09,54.85,54.93,22339.0,49.1933,49.229,49.0145,49.086,22339.0
2021-01-06 15:35:00,54.93,54.99,54.87,54.97,33815.0,49.086,49.1396,49.0324,49.1218,33815.0
2021-01-06 15:40:00,54.95,55.09,54.95,55.01,46283.0,49.1039,49.229,49.1039,49.1575,46283.0
2021-01-06 15:45:00,54.99,55.06,54.82,55.06,29027.0,49.1396,49.2022,48.9877,49.2022,29027.0
2021-01-06 15:50:00,55.03,55.18,54.93,55.1,111457.0,49.1754,49.3094,49.086,49.2379,111457.0
2021-01-06 15:55:00,55.09,55.14,54.97,55.07,168794.0,49.229,49.2737,49.1218,49.2111,168794.0
2021-01-07 09:30:00,55.21,55.47,55.06,55.22,40514.0,49.3362,49.5686,49.2022,49.3452,40514.0
2021-01-07 09:35:00,55.23,55.6,55.13,55.47,21622.0,49.3541,49.6847,49.2647,49.5686,21622.0
2021-01-07 09:40:00,55.48,55.71,55.41,55.57,12896.0,49.5775,49.783,49.515,49.6579,12896.0
2021-01-07 09:45:00,55.58,55.58,55.27,55.54,14159.0,49.6669,49.6669,49.3898,49.6311,14159.0
2021-01-07 09:50:00,55.59,55.68,55.31,55.35,7994.0,49.6758,49.7562,49.4256,49.4613,7994.0
2021-01-07 09:55:00,55.37,55.77,55.37,55.77,24368.0,49.4792,49.8367,49.4792,49.8367,24368.0
2021-01-07 10:00:00,55.73,55.86,55.69,55.81,15522.0,49.8009,49.9171,49.7652,49.8724,15522.0
2021-01-07 10:05:00,55.77,55.77,55.52,55.65,17637.0,49.8367,49.8367,49.6133,49.7294,17637.0
2021-01-07 10:10:00,55.67,55.72,55.61,55.71,10524.0,49.7473,49.792,49.6937,49.783,10524.0
2021-01-07 10:15:00,55.73,55.87,55.73,55.83,13220.0,49.8009,49.926,49.8009,49.8903,13220.0
2021-01-07 10:20:00,55.82,55.92,55.7,55.9,15491.0,49.8813,49.9707,49.7741,49.9528,15491.0
2021-01-07 10:25:00,55.91,55.91,55.77,55.82,10009.0,49.9618,49.9618,49.8367,49.8813,10009.0
2021-01-07 10:30:00,55.81,55.92,55.8,55.84,9138.0,49.8724,49.9707,49.8635,49.8992,9138.0
2021-01-07 10:35:00,55.81,55.9,55.77,55.82,8485.0,49.8724,49.9528,49.8367,49.8813,8485.0
2021-01-07 10:40:00,55.81,55.81,55.72,55.8,6851.0,49.8724,49.8724,49.792,49.8635,6851.0
2021-01-07 10:45:00,55.81,55.87,55.8,55.86,11332.0,49.8724,49.926,49.8635,49.9171,11332.0
2021-01-07 10:50:00,55.83,55.85,55.73,55.79,8031.0,49.8903,49.9081,49.8009,49.8545,8031.0
2021-01-07 10:55:00,55.8,55.9,55.74,55.74,14724.0,49.8635,49.9528,49.8098,49.8098,14724.0
2021-01-07 11:00:00,55.74,55.84,55.71,55.82,11636.0,49.8098,49.8992,49.783,49.8813,11636.0
2021-01-07 11:05:00,55.86,55.86,55.67,55.67,7111.0,49.9171,49.9171,49.7473,49.7473,7111.0
2021-01-07 11:10:00,55.69,55.69,55.64,55.69,8905.0,49.7652,49.7652,49.7205,49.7652,8905.0
2021-01-07 11:15:00,55.67,55.7,55.65,55.69,6318.0,49.7473,49.7741,49.7294,49.7652,6318.0
2021-01-07 11:20:00,55.71,55.75,55.66,55.69,4942.0,49.783,49.8188,49.7384,49.7652,4942.0
2021-01-07 11:25:00,55.69,55.69,55.56,55.61,11653.0,49.7652,49.7652,49.649,49.6937,11653.0
2021-01-07 11:30:00,55.61,55.74,55.61,55.72,11742.0,49.6937,49.8098,49.6937,49.792,11742.0
2021-01-07 11:35:00,55.72,55.79,55.69,55.75,13270.0,49.792,49.8545,49.7652,49.8188,13270.0
2021-01-07 11:40:00,55.76,55.82,55.73,55.74,8697.0,49.8277,49.8813,49.8009,49.8098,8697.0
2021-01-07 11:45:00,55.74,55.79,55.73,55.76,7614.0,49.8098,49.8545,49.8009,49.8277,7614.0
2021-01-07 11:50:00,55.76,55.79,55.73,55.76,5553.0,49.8277,49.8545,49.8009,49.8277,5553.0
2021-01-07 11:55:00,55.74,55.95,55.73,55.93,16850.0,49.8098,49.9975,49.8009,49.9796,16850.0
2021-01-07 12:00:00,55.91,55.97,55.91,55.92,12514.0,49.9618,50.0154,49.9618,49.9707,12514.0
2021-01-07 12:05:00,55.92,55.92,55.69,55.73,49042.0,49.9707,49.9707,49.7652,49.8009,49042.0
2021-01-07 12:10:00,55.72,55.92,55.69,55.84,35715.0,49.792,49.9707,49.7652,49.8992,35715.0
2021-01-07 12:15:00,55.82,55.83,55.75,55.76,7333.0,49.8813,49.8903,49.8188,49.8277,7333.0
2021-01-07 12:20:00,55.76,55.8,55.73,55.73,6773.0,49.8277,49.8635,49.8009,49.8009,6773.0
2021-01-07 12:25:00,55.72,55.8,55.68,55.77,7437.0,49.792,49.8635,49.7562,49.8367,7437.0
2021-01-07 12:30:00,55.8,55.86,55.79,55.8,6467.0,49.8635,49.9171,49.8545,49.8635,6467.0
2021-01-07 12:35:00,55.8,56.06,55.8,56.05,26997.0,49.8635,50.0958,49.8635,50.0869,26997.0
2021-01-07 12:40:00,56.07,56.11,55.92,55.96,40981.0,50.1047,50.1405,49.9707,50.0064,40981.0
2021-01-07 12:45:00,56.03,56.03,55.8,55.9,7911.0,50.069,50.069,49.8635,49.9528,7911.0
2021-01-07 12:50:00,55.94,56.05,55.91,55.99,9320.0,49.9886,50.0869,49.9618,50.0332,9320.0
2021-01-07 12:55:00,56.01,56.07,55.96,56.07,7410.0,50.0511,50.1047,50.0064,50.1047,7410.0
2021-01-07 13:00:00,56.07,56.18,56.06,56.16,11016.0,50.1047,50.203,50.0958,50.1852,11016.0
2021-01-07 13:05:00,56.16,56.16,56.01,56.01,11962.0,50.1852,50.1852,50.0511,50.0511,11962.0
2021-01-07 13:10:00,56.02,56.04,55.84,55.91,6076.0,50.0601,50.0779,49.8992,49.9618,6076.0
2021-01-07 13:15:00,55.93,55.99,55.9,55.92,4211.0,49.9796,50.0332,49.9528,49.9707,4211.0
2021-01-07 13:20:00,55.96,55.99,55.91,55.95,7853.0,50.0064,50.0332,49.9618,49.9975,7853.0
2021-01-07 13:25:00,55.94,55.98,55.88,55.97,14996.0,49.9886,50.0243,49.935,50.0154,14996.0
2021-01-07 13:30:00,55.98,56.03,55.97,56.01,5356.0,50.0243,50.069,50.0154,50.0511,5356.0
2021-01-07 13:35:00,56.04,56.08,56.03,56.08,8265.0,50.0779,50.1137,50.069,50.1137,8265.0
2021-01-07 13:40:00,56.08,56.13,56.07,56.13,39484.0,50.1137,50.1584,50.1047,50.1584,39484.0
2021-01-07 13:45:00,56.15,56.16,56.09,56.16,43944.0,50.1762,50.1852,50.1226,50.1852,43944.0
2021-01-07 13:50:00,56.17,56.22,56.07,56.08,42964.0,50.1941,50.2388,50.1047,50.1137,42964.0
2021-01-07 13:55:00,56.1,56.15,55.99,56.05,69572.0,50.1315,50.1762,50.0332,50.0869,69572.0
2021-01-07 14:00:00,56.05,56.08,55.95,56.07,59677.0,50.0869,50.1137,49.9975,50.1047,59677.0
2021-01-07 14:05:00,56.08,56.09,55.91,55.94,123378.0,50.1137,50.1226,49.9618,49.9886,123378.0
2021-01-07 14:10:00,55.93,55.99,55.87,55.91,42110.0,49.9796,50.0332,49.926,49.9618,42110.0
2021-01-07 14:15:00,55.92,55.93,55.81,55.84,30922.0,49.9707,49.9796,49.8724,49.8992,30922.0
2021-01-07 14:20:00,55.86,55.86,55.64,55.64,45760.0,49.9171,49.9171,49.7205,49.7205,45760.0
2021-01-07 14:25:00,55.66,55.78,55.65,55.75,11193.0,49.7384,49.8456,49.7294,49.8188,11193.0
2021-01-07 14:30:00,55.77,55.96,55.77,55.82,32886.0,49.8367,50.0064,49.8367,49.8813,32886.0
2021-01-07 14:35:00,55.8,55.96,55.8,55.85,28167.0,49.8635,50.0064,49.8635,49.9081,28167.0
2021-01-07 14:40:00,55.84,55.96,55.84,55.96,6748.0,49.8992,50.0064,49.8992,50.0064,6748.0
2021-01-07 14:45:00,55.95,55.98,55.81,55.82,10234.0,49.9975,50.0243,49.8724,49.8813,10234.0
2021-01-07 14:50:00,55.83,55.89,55.82,55.89,6916.0,49.8903,49.9439,49.8813,49.9439,6916.0
2021-01-07 14:55:00,55.87,55.94,55.85,55.94,10153.0,49.926,49.9886,49.9081,49.9886,10153.0
2021-01-07 15:00:00,55.96,55.97,55.88,55.91,6663.0,50.0064,50.0154,49.935,49.9618,6663.0
2021-01-07 15:05:00,55.87,55.88,55.78,55.78,6721.0,49.926,49.935,49.8456,49.8456,6721.0
2021-01-07 15:10:00,55.8,55.91,55.73,55.86,25991.0,49.8635,49.9618,49.8009,49.9171,25991.0
2021-01-07 15:15:00,55.86,55.89,55.82,55.85,10307.0,49.9171,49.9439,49.8813,49.9081,10307.0
2021-01-07 15:20:00,55.84,55.99,55.84,55.96,18297.0,49.8992,50.0332,49.8992,50.0064,18297.0
2021-01-07 15:25:00,55.95,56.09,55.93,56.09,13905.0,49.9975,50.1226,49.9796,50.1226,13905.0
2021-01-07 15:30:00,56.09,56.24,56.07,56.24,39744.0,50.1226,50.2567,50.1047,50.2567,39744.0
2021-01-07 15:35:00,56.24,56.35,56.22,56.31,35159.0,50.2567,50.3549,50.2388,50.3192,35159.0
2021-01-07 15:40:00,56.3,56.32,56.19,56.26,28088.0,50.3103,50.3281,50.212,50.2745,28088.0
2021-01-07 15:45:00,56.27,56.39,56.22,56.29,56043.0,50.2835,50.3907,50.2388,50.3013,56043.0
2021-01-07 15:50:00,56.29,56.41,56.15,56.35,82487.0,50.3013,50.4086,50.1762,50.3549,82487.0
2021-01-07 15:55:00,56.34,56.56,56.25,56.36,268504.0,50.346,50.5426,50.2656,50.3639,268504.0
2021-01-08 09:30:00,56.65,56.68,56.44,56.51,27904.0,50.623,50.6498,50.4354,50.4979,27904.0
2021-01-08 09:35:00,56.56,56.66,56.5,56.5,7188.0,50.5426,50.632,50.489,50.489,7188.0
2021-01-08 09:40:00,56.52,56.68,56.46,56.59,9531.0,50.5069,50.6498,50.4532,50.5694,9531.0
2021-01-08 09:45:00,56.6,56.73,56.5,56.65,31177.0,50.5784,50.6945,50.489,50.623,31177.0
2021-01-08 09:50:00,56.76,56.82,56.63,56.75,12172.0,50.7213,50.7749,50.6052,50.7124,12172.0
2021-01-08 09:55:00,56.78,56.95,56.74,56.89,24526.0,50.7392,50.8911,50.7035,50.8375,24526.0
2021-01-08 10:00:00,56.91,56.97,56.67,56.79,15269.0,50.8554,50.909,50.6409,50.7481,15269.0
2021-01-08 10:05:00,56.8,56.87,56.77,56.84,9640.0,50.7571,50.8196,50.7303,50.7928,9640.0
2021-01-08 10:10:00,56.84,56.94,56.8,56.85,9038.0,50.7928,50.8822,50.7571,50.8018,9038.0
2021-01-08 10:15:00,56.88,56.91,56.76,56.76,8872.0,50.8286,50.8554,50.7213,50.7213,8872.0
2021-01-08 10:20:00,56.74,56.81,56.6,56.77,9858.0,50.7035,50.766,50.5784,50.7303,9858.0
2021-01-08 10:25:00,56.77,56.99,56.67,56.7,54775.0,50.7303,50.9269,50.6409,50.6677,54775.0
2021-01-08 10:30:00,56.72,56.72,56.46,56.46,12696.0,50.6856,50.6856,50.4532,50.4532,12696.0
2021-01-08 10:35:00,56.45,56.49,56.15,56.19,23615.0,50.4443,50.4801,50.1762,50.212,23615.0
2021-01-08 10:40:00,56.19,56.37,56.13,56.37,11846.0,50.212,50.3728,50.1584,50.3728,11846.0
2021-01-08 10:45:00,56.33,56.38,56.28,56.34,11350.0,50.3371,50.3818,50.2924,50.346,11350.0
2021-01-08 10:50:00,56.36,56.47,56.35,56.43,12163.0,50.3639,50.4622,50.3549,50.4264,12163.0
2021-01-08 10:55:00,56.43,56.43,56.3,56.37,10336.0,50.4264,50.4264,50.3103,50.3728,10336.0
2021-01-08 11:00:00,56.38,56.53,56.38,56.46,9317.0,50.3818,50.5158,50.3818,50.4532,9317.0
2021-01-08 11:05:00,56.47,56.48,56.36,56.37,10820.0,50.4622,50.4711,50.3639,50.3728,10820.0
2021-01-08 11:10:00,56.38,56.52,56.38,56.5,10708.0,50.3818,50.5069,50.3818,50.489,10708.0
2021-01-08 11:15:00,56.52,56.52,56.42,56.47,10360.0,50.5069,50.5069,50.4175,50.4622,10360.0
2021-01-08 11:20:00,56.51,56.6,56.49,56.51,12449.0,50.4979,50.5784,50.4801,50.4979,12449.0
2021-01-08 11:25:00,56.51,56.52,56.42,56.45,7292.0,50.4979,50.5069,50.4175,50.4443,7292.0
2021-01-08 11:30:00,56.45,56.47,56.37,56.37,7331.0,50.4443,50.4622,50.3728,50.3728,7331.0
2021-01-08 11:35:00,56.39,56.41,56.29,56.31,10186.0,50.3907,50.4086,50.3013,50.3192,10186.0
2021-01-08 11:40:00,56.31,56.31,56.21,56.24,5365.0,50.3192,50.3192,50.2298,50.2567,5365.0
2021-01-08 11:45:00,56.27,56.33,56.26,56.31,7159.0,50.2835,50.3371,50.2745,50.3192,7159.0
2021-01-08 11:50:00,56.3,56.35,56.27,56.35,12362.0,50.3103,50.3549,50.2835,50.3549,12362.0
2021-01-08 11:55:00,56.36,56.49,56.34,56.47,7490.0,50.3639,50.4801,50.346,50.4622,7490.0
2021-01-08 12:00:00,56.47,56.56,56.46,56.5,16344.0,50.4622,50.5426,50.4532,50.489,16344.0
2021-01-08 12:05:00,56.51,56.52,56.48,56.49,5577.0,50.4979,50.5069,50.4711,50.4801,5577.0
2021-01-08 12:10:00,56.46,56.53,56.46,56.51,6460.0,50.4532,50.5158,50.4532,50.4979,6460.0
2021-01-08 12:15:00,56.51,56.51,56.42,56.44,6269.0,50.4979,50.4979,50.4175,50.4354,6269.0
2021-01-08 12:20:00,56.42,56.44,56.31,56.34,9761.0,50.4175,50.4354,50.3192,50.346,9761.0
2021-01-08 12:25:00,56.34,56.36,56.26,56.32,10809.0,50.346,50.3639,50.2745,50.3281,10809.0
2021-01-08 12:30:00,56.34,56.34,56.21,56.21,6387.0,50.346,50.346,50.2298,50.2298,6387.0
2021-01-08 12:35:00,56.2,56.22,56.18,56.19,7022.0,50.2209,50.2388,50.203,50.212,7022.0
2021-01-08 12:40:00,56.18,56.2,56.12,56.12,11525.0,50.203,50.2209,50.1494,50.1494,11525.0
2021-01-08 12:45:00,56.12,56.17,56.06,56.1,7544.0,50.1494,50.1941,50.0958,50.1315,7544.0
2021-01-08 12:50:00,56.09,56.14,56.08,56.12,5624.0,50.1226,50.1673,50.1137,50.1494,5624.0
2021-01-08 12:55:00,56.13,56.18,55.93,55.96,20912.0,50.1584,50.203,49.9796,50.0064,20912.0
2021-01-08 13:00:00,55.98,56.08,55.96,56.04,13907.0,50.0243,50.1137,50.0064,50.0779,13907.0
2021-01-08 13:05:00,56.04,56.07,56.03,56.05,7814.0,50.0779,50.1047,50.069,50.0869,7814.0
2021-01-08 13:10:00,56.05,56.05,55.95,55.95,13492.0,50.0869,50.0869,49.9975,49.9975,13492.0
2021-01-08 13:15:00,55.94,55.94,55.73,55.74,19033.0,49.9886,49.9886,49.8009,49.8098,19033.0
2021-01-08 13:20:00,55.74,55.77,55.62,55.69,12448.0,49.8098,49.8367,49.7026,49.7652,12448.0
2021-01-08 13:25:00,55.71,55.81,55.71,55.8,8527.0,49.783,49.8724,49.783,49.8635,8527.0
2021-01-08 13:30:00,55.79,55.81,55.72,55.73,7739.0,49.8545,49.8724,49.792,49.8009,7739.0
2021-01-08 13:35:00,55.72,55.76,55.63,55.66,7366.0,49.792,49.8277,49.7115,49.7384,7366.0
2021-01-08 13:40:00,55.66,55.66,55.55,55.62,7195.0,49.7384,49.7384,49.6401,49.7026,7195.0
2021-01-08 13:45:00,55.64,55.72,55.62,55.7,8555.0,49.7205,49.792,49.7026,49.7741,8555.0
2021-01-08 13:50:00,55.69,55.78,55.69,55.76,9689.0,49.7652,49.8456,49.7652,49.8277,9689.0
2021-01-08 13:55:00,55.76,55.79,55.68,55.7,8362.0,49.8277,49.8545,49.7562,49.7741,8362.0
2021-01-08 14:00:00,55.71,55.85,55.71,55.76,9467.0,49.783,49.9081,49.783,49.8277,9467.0
2021-01-08 14:05:00,55.76,55.84,55.75,55.83,7834.0,49.8277,49.8992,49.8188,49.8903,7834.0
2021-01-08 14:10:00,55.85,55.89,55.7,55.7,14423.0,49.9081,49.9439,49.7741,49.7741,14423.0
2021-01-08 14:15:00,55.7,55.85,55.7,55.84,7026.0,49.7741,49.9081,49.7741,49.8992,7026.0
2021-01-08 14:20:00,55.84,55.87,55.79,55.86,8115.0,49.8992,49.926,49.8545,49.9171,8115.0
2021-01-08 14:25:00,55.84,55.86,55.76,55.8,7284.0,49.8992,49.9171,49.8277,49.8635,7284.0
2021-01-08 14:30:00,55.81,55.86,55.73,55.78,8355.0,49.8724,49.9171,49.8009,49.8456,8355.0
2021-01-08 14:35:00,55.77,55.79,55.74,55.76,6427.0,49.8367,49.8545,49.8098,49.8277,6427.0
2021-01-08 14:40:00,55.76,55.77,55.59,55.59,16008.0,49.8277,49.8367,49.6758,49.6758,16008.0
2021-01-08 14:45:00,55.6,55.69,55.55,55.69,8020.0,49.6847,49.7652,49.6401,49.7652,8020.0
2021-01-08 14:50:00,55.69,55.81,55.69,55.75,7965.0,49.7652,49.8724,49.7652,49.8188,7965.0
2021-01-08 14:55:00,55.73,55.76,55.69,55.74,8314.0,49.8009,49.8277,49.7652,49.8098,8314.0
2021-01-08 15:00:00,55.74,55.86,55.73,55.85,7518.0,49.8098,49.9171,49.8009,49.9081,7518.0
2021-01-08 15:05:00,55.86,55.88,55.81,55.83,9328.0,49.9171,49.935,49.8724,49.8903,9328.0
2021-01-08 15:10:00,55.82,55.82,55.74,55.79,10517.0,49.8813,49.8813,49.8098,49.8545,10517.0
2021-01-08 15:15:00,55.8,55.83,55.66,55.7,14360.0,49.8635,49.8903,49.7384,49.7741,14360.0
2021-01-08 15:20:00,55.69,55.79,55.66,55.78,11831.0,49.7652,49.8545,49.7384,49.8456,11831.0
2021-01-08 15:25:00,55.79,55.84,55.75,55.81,9894.0,49.8545,49.8992,49.8188,49.8724,9894.0
2021-01-08 15:30:00,55.82,55.89,55.81,55.89,13827.0,49.8813,49.9439,49.8724,49.9439,13827.0
2021-01-08 15:35:00,55.9,55.9,55.82,55.89,15583.0,49.9528,49.9528,49.8813,49.9439,15583.0
2021-01-08 15:40:00,55.9,55.98,55.88,55.98,21618.0,49.9528,50.0243,49.935,50.0243,21618.0
2021-01-08 15:45:00,55.97,55.99,55.89,55.96,29666.0,50.0154,50.0332,49.9439,50.0064,29666.0
2021-01-08 15:50:00,55.97,56.03,55.89,55.97,42372.0,50.0154,50.069,49.9439,50.0154,42372.0
2021-01-08 15:55:00,55.96,55.99,55.85,55.92,147951.0,50.0064,50.0332,49.9081,49.9707,147951.0
2021-01-11 09:30:00,55.6,56.1,55.57,55.99,27430.0,49.6847,50.1315,49.6579,50.0332,27430.0
2021-01-11 09:35:00,56.04,56.08,55.76,55.77,5614.0,50.0779,50.1137,49.8277,49.8367,5614.0
2021-01-11 09:40:00,55.74,55.96,55.74,55.95,3892.0,49.8098,50.0064,49.8098,49.9975,3892.0
2021-01-11 09:45:00,55.91,56.2,55.91,56.06,15687.0,49.9618,50.2209,49.9618,50.0958,15687.0
2021-01-11 09:50:00,56.01,56.1,55.98,55.98,3272.0,50.0511,50.1315,50.0243,50.0243,3272.0
2021-01-11 09:55:00,56.02,56.12,55.99,56.0,7914.0,50.0601,50.1494,50.0332,50.0422,7914.0
2021-01-11 10:00:00,56.03,56.03,55.72,55.73,7053.0,50.069,50.069,49.792,49.8009,7053.0
2021-01-11 10:05:00,55.75,55.8,55.51,55.51,5412.0,49.8188,49.8635,49.6043,49.6043,5412.0
2021-01-11 10:10:00,55.55,55.77,55.53,55.66,8982.0,49.6401,49.8367,49.6222,49.7384,8982.0
2021-01-11 10:15:00,55.65,55.76,55.59,55.76,46601.0,49.7294,49.8277,49.6758,49.8277,46601.0
2021-01-11 10:20:00,55.8,55.87,55.74,55.84,6856.0,49.8635,49.926,49.8098,49.8992,6856.0
2021-01-11 10:25:00,55.82,55.85,55.77,55.78,6145.0,49.8813,49.9081,49.8367,49.8456,6145.0
2021-01-11 10:30:00,55.75,55.78,55.63,55.78,11903.0,49.8188,49.8456,49.7115,49.8456,11903.0
2021-01-11 10:35:00,55.78,55.82,55.77,55.81,4048.0,49.8456,49.8813,49.8367,49.8724,4048.0
2021-01-11 10:40:00,55.84,55.9,55.8,55.84,6196.0,49.8992,49.9528,49.8635,49.8992,6196.0
2021-01-11 10:45:00,55.87,55.87,55.71,55.73,4957.0,49.926,49.926,49.783,49.8009,4957.0
2021-01-11 10:50:00,55.75,55.83,55.71,55.81,9659.0,49.8188,49.8903,49.783,49.8724,9659.0
2021-01-11 10:55:00,55.83,55.89,55.82,55.89,5985.0,49.8903,49.9439,49.8813,49.9439,5985.0
2021-01-11 11:00:00,55.85,55.88,55.78,55.83,7512.0,49.9081,49.935,49.8456,49.8903,7512.0
2021-01-11 11:05:00,55.83,55.86,55.79,55.81,6654.0,49.8903,49.9171,49.8545,49.8724,6654.0
2021-01-11 11:10:00,55.82,55.9,55.79,55.89,13512.0,49.8813,49.9528,49.8545,49.9439,13512.0
2021-01-11 11:15:00,55.9,55.96,55.88,55.94,6180.0,49.9528,50.0064,49.935,49.9886,6180.0
2021-01-11 11:20:00,55.97,56.08,55.97,56.06,4883.0,50.0154,50.1137,50.0154,50.0958,4883.0
2021-01-11 11:25:00,56.05,56.11,56.0,56.09,8578.0,50.0869,50.1405,50.0422,50.1226,8578.0
2021-01-11 11:30:00,56.09,56.09,56.02,56.02,8932.0,50.1226,50.1226,50.0601,50.0601,8932.0
2021-01-11 11:35:00,56.02,56.09,56.01,56.06,13568.0,50.0601,50.1226,50.0511,50.0958,13568.0
2021-01-11 11:40:00,56.06,56.07,56.02,56.07,4148.0,50.0958,50.1047,50.0601,50.1047,4148.0
2021-01-11 11:45:00,56.08,56.17,56.06,56.13,25121.0,50.1137,50.1941,50.0958,50.1584,25121.0
2021-01-11 11:50:00,56.1,56.11,56.04,56.04,3790.0,50.1315,50.1405,50.0779,50.0779,3790.0
2021-01-11 11:55:00,56.01,56.02,55.96,56.0,6461.0,50.0511,50.0601,50.0064,50.0422,6461.0
2021-01-11 12:00:00,55.99,56.29,55.98,56.29,10278.0,50.0332,50.3013,50.0243,50.3013,10278.0
2021-01-11 12:05:00,56.31,56.33,56.24,56.25,10577.0,50.3192,50.3371,50.2567,50.2656,10577.0
2021-01-11 12:10:00,56.24,56.32,56.21,56.23,4500.0,50.2567,50.3281,50.2298,50.2477,4500.0
2021-01-11 12:15:00,56.24,56.25,56.15,56.21,7124.0,50.2567,50.2656,50.1762,50.2298,7124.0
2021-01-11 12:20:00,56.17,56.25,56.16,56.24,1349.0,50.1941,50.2656,50.1852,50.2567,1349.0
2021-01-11 12:25:00,56.24,56.24,56.12,56.12,15755.0,50.2567,50.2567,50.1494,50.1494,15755.0
2021-01-11 12:30:00,56.13,56.2,56.12,56.19,7015.0,50.1584,50.2209,50.1494,50.212,7015.0
2021-01-11 12:35:00,56.19,56.23,56.11,56.11,4430.0,50.212,50.2477,50.1405,50.1405,4430.0
2021-01-11 12:40:00,56.08,56.14,56.06,56.06,3680.0,50.1137,50.1673,50.0958,50.0958,3680.0
2021-01-11 12:45:00,56.06,56.07,56.0,56.05,7601.0,50.0958,50.1047,50.0422,50.0869,7601.0
2021-01-11 12:50:00,56.04,56.14,56.04,56.09,5648.0,50.0779,50.1673,50.0779,50.1226,5648.0
2021-01-11 12:55:00,56.07,56.09,56.05,56.07,2094.0,50.1047,50.1226,50.0869,50.1047,2094.0
2021-01-11 13:00:00,56.07,56.08,56.02,56.03,3899.0,50.1047,50.1137,50.0601,50.069,3899.0
2021-01-11 13:05:00,56.02,56.02,55.96,55.97,4200.0,50.0601,50.0601,50.0064,50.0154,4200.0
2021-01-11 13:10:00,55.99,56.01,55.96,55.98,8957.0,50.0332,50.0511,50.0064,50.0243,8957.0
2021-01-11 13:15:00,55.95,56.01,55.94,55.98,3438.0,49.9975,50.0511,49.9886,50.0243,3438.0
2021-01-11 13:20:00,55.98,56.0,55.89,55.92,9726.0,50.0243,50.0422,49.9439,49.9707,9726.0
2021-01-11 13:25:00,55.89,55.9,55.83,55.86,9856.0,49.9439,49.9528,49.8903,49.9171,9856.0
2021-01-11 13:30:00,55.87,55.9,55.75,55.75,13159.0,49.926,49.9528,49.8188,49.8188,13159.0
2021-01-11 13:35:00,55.8,55.86,55.78,55.84,5421.0,49.8635,49.9171,49.8456,49.8992,5421.0
2021-01-11 13:40:00,55.83,55.83,55.74,55.76,2800.0,49.8903,49.8903,49.8098,49.8277,2800.0
2021-01-11 13:45:00,55.72,55.75,55.66,55.7,11984.0,49.792,49.8188,49.7384,49.7741,11984.0
2021-01-11 13:50:00,55.7,55.7,55.66,55.69,11378.0,49.7741,49.7741,49.7384,49.7652,11378.0
2021-01-11 13:55:00,55.67,55.7,55.66,55.66,5214.0,49.7473,49.7741,49.7384,49.7384,5214.0
2021-01-11 14:00:00,55.66,55.69,55.59,55.61,3600.0,49.7384,49.7652,49.6758,49.6937,3600.0
2021-01-11 14:05:00,55.63,55.64,55.56,55.56,1836.0,49.7115,49.7205,49.649,49.649,1836.0
2021-01-11 14:10:00,55.57,55.66,55.57,55.66,8813.0,49.6579,49.7384,49.6579,49.7384,8813.0
2021-01-11 14:15:00,55.68,55.7,55.6,55.61,20546.0,49.7562,49.7741,49.6847,49.6937,20546.0
2021-01-11 14:20:00,55.6,55.65,55.51,55.51,7448.0,49.6847,49.7294,49.6043,49.6043,7448.0
2021-01-11 14:25:00,55.52,55.55,55.47,55.55,7675.0,49.6133,49.6401,49.5686,49.6401,7675.0
2021-01-11 14:30:00,55.6,55.62,55.58,55.61,5362.0,49.6847,49.7026,49.6669,49.6937,5362.0
2021-01-11 14:35:00,55.6,55.69,55.6,55.66,4940.0,49.6847,49.7652,49.6847,49.7384,4940.0
2021-01-11 14:40:00,55.67,55.81,55.67,55.8,8701.0,49.7473,49.8724,49.7473,49.8635,8701.0
2021-01-11 14:45:00,55.79,55.86,55.74,55.74,19629.0,49.8545,49.9171,49.8098,49.8098,19629.0
2021-01-11 14:50:00,55.75,55.82,55.74,55.79,12867.0,49.8188,49.8813,49.8098,49.8545,12867.0
2021-01-11 14:55:00,55.83,55.9,55.82,55.85,14046.0,49.8903,49.9528,49.8813,49.9081,14046.0
2021-01-11 15:00:00,55.85,55.86,55.76,55.8,19451.0,49.9081,49.9171,49.8277,49.8635,19451.0
2021-01-11 15:05:00,55.8,55.81,55.72,55.73,19228.0,49.8635,49.8724,49.792,49.8009,19228.0
2021-01-11 15:10:00,55.73,55.75,55.69,55.71,19994.0,49.8009,49.8188,49.7652,49.783,19994.0
2021-01-11 15:15:00,55.71,55.72,55.59,55.64,11186.0,49.783,49.792,49.6758,49.7205,11186.0
2021-01-11 15:20:00,55.64,55.69,55.63,55.67,14201.0,49.7205,49.7652,49.7115,49.7473,14201.0
2021-01-11 15:25:00,55.66,55.69,55.62,55.62,18100.0,49.7384,49.7652,49.7026,49.7026,18100.0
2021-01-11 15:30:00,55.63,55.69,55.61,55.67,18306.0,49.7115,49.7652,49.6937,49.7473,18306.0
2021-01-11 15:35:00,55.67,55.69,55.6,55.6,18517.0,49.7473,49.7652,49.6847,49.6847,18517.0
2021-01-11 15:40:00,55.6,55.6,55.54,55.55,23476.0,49.6847,49.6847,49.6311,49.6401,23476.0
2021-01-11 15:45:00,55.56,55.67,55.56,55.63,23488.0,49.649,49.7473,49.649,49.7115,23488.0
2021-01-11 15:50:00,55.61,55.74,55.6,55.72,29624.0,49.6937,49.8098,49.6847,49.792,29624.0
2021-01-11 15:55:00,55.72,55.74,55.67,55.74,54716.0,49.792,49.8098,49.7473,49.8098,54716.0
2021-01-12 09:30:00,55.9,56.02,55.72,55.74,20444.0,49.9528,50.0601,49.792,49.8098,20444.0
2021-01-12 09:35:00,55.78,55.86,55.67,55.86,4997.0,49.8456,49.9171,49.7473,49.9171,4997.0
2021-01-12 09:40:00,55.89,55.89,55.74,55.79,4600.0,49.9439,49.9439,49.8098,49.8545,4600.0
2021-01-12 09:45:00,55.74,55.77,55.65,55.72,38905.0,49.8098,49.8367,49.7294,49.792,38905.0
2021-01-12 09:50:00,55.76,55.9,55.6,55.9,6908.0,49.8277,49.9528,49.6847,49.9528,6908.0
2021-01-12 09:55:00,55.98,56.24,55.98,56.12,12269.0,50.0243,50.2567,50.0243,50.1494,12269.0
2021-01-12 10:00:00,56.18,56.18,55.88,55.99,27250.0,50.203,50.203,49.935,50.0332,27250.0
2021-01-12 10:05:00,55.95,55.99,55.86,55.89,6045.0,49.9975,50.0332,49.9171,49.9439,6045.0
2021-01-12 10:10:00,55.94,55.97,55.88,55.94,5600.0,49.9886,50.0154,49.935,49.9886,5600.0
2021-01-12 10:15:00,55.97,56.16,55.91,56.14,4713.0,50.0154,50.1852,49.9618,50.1673,4713.0
2021-01-12 10:20:00,56.14,56.16,55.97,55.97,11681.0,50.1673,50.1852,50.0154,50.0154,11681.0
2021-01-12 10:25:00,55.96,56.0,55.83,55.86,5843.0,50.0064,50.0422,49.8903,49.9171,5843.0
2021-01-12 10:30:00,55.84,55.9,55.84,55.88,4850.0,49.8992,49.9528,49.8992,49.935,4850.0
2021-01-12 10:35:00,55.88,55.95,55.87,55.92,8279.0,49.935,49.9975,49.926,49.9707,8279.0
2021-01-12 10:40:00,55.92,55.99,55.92,55.93,7485.0,49.9707,50.0332,49.9707,49.9796,7485.0
2021-01-12 10:45:00,55.94,55.94,55.83,55.84,9088.0,49.9886,49.9886,49.8903,49.8992,9088.0
2021-01-12 10:50:00,55.87,55.92,55.87,55.9,4830.0,49.926,49.9707,49.926,49.9528,4830.0
2021-01-12 10:55:00,55.92,55.92,55.85,55.88,3740.0,49.9707,49.9707,49.9081,49.935,3740.0
2021-01-12 11:00:00,55.83,55.98,55.82,55.96,4557.0,49.8903,50.0243,49.8813,50.0064,4557.0
2021-01-12 11:05:00,55.95,56.09,55.94,56.09,4580.0,49.9975,50.1226,49.9886,50.1226,4580.0
2021-01-12 11:10:00,56.1,56.17,56.1,56.16,5142.0,50.1315,50.1941,50.1315,50.1852,5142.0
2021-01-12 11:15:00,56.16,56.16,56.09,56.1,3600.0,50.1852,50.1852,50.1226,50.1315,3600.0
2021-01-12 11:20:00,56.07,56.09,56.03,56.03,6134.0,50.1047,50.1226,50.069,50.069,6134.0
2021-01-12 11:25:00,56.0,56.02,55.96,55.99,4255.0,50.0422,50.0601,50.0064,50.0332,4255.0
2021-01-12 11:30:00,55.97,55.97,55.89,55.9,4298.0,50.0154,50.0154,49.9439,49.9528,4298.0
2021-01-12 11:35:00,55.92,56.0,55.9,55.97,10878.0,49.9707,50.0422,49.9528,50.0154,10878.0
2021-01-12 11:40:00,55.94,55.98,55.9,55.9,4976.0,49.9886,50.0243,49.9528,49.9528,4976.0
2021-01-12 11:45:00,55.92,55.93,55.87,55.93,2937.0,49.9707,49.9796,49.926,49.9796,2937.0
2021-01-12 11:50:00,55.94,55.94,55.81,55.87,6405.0,49.9886,49.9886,49.8724,49.926,6405.0
2021-01-12 11:55:00,55.86,55.89,55.82,55.82,3983.0,49.9171,49.9439,49.8813,49.8813,3983.0
2021-01-12 12:00:00,55.8,55.83,55.75,55.8,7325.0,49.8635,49.8903,49.8188,49.8635,7325.0
2021-01-12 12:05:00,55.78,55.79,55.64,55.68,12902.0,49.8456,49.8545,49.7205,49.7562,12902.0
2021-01-12 12:10:00,55.65,55.65,55.54,55.59,5751.0,49.7294,49.7294,49.6311,49.6758,5751.0
2021-01-12 12:15:00,55.58,55.67,55.54,55.64,6732.0,49.6669,49.7473,49.6311,49.7205,6732.0
2021-01-12 12:20:00,55.63,55.69,55.57,55.61,3712.0,49.7115,49.7652,49.6579,49.6937,3712.0
2021-01-12 12:25:00,55.57,55.61,55.53,55.61,4781.0,49.6579,49.6937,49.6222,49.6937,4781.0
2021-01-12 12:30:00,55.61,55.61,55.5,55.53,3885.0,49.6937,49.6937,49.5954,49.6222,3885.0
2021-01-12 12:35:00,55.57,55.61,55.54,55.61,2301.0,49.6579,49.6937,49.6311,49.6937,2301.0
2021-01-12 12:40:00,55.62,55.65,55.58,55.6,5488.0,49.7026,49.7294,49.6669,49.6847,5488.0
2021-01-12 12:45:00,55.63,55.67,55.54,55.55,12436.0,49.7115,49.7473,49.6311,49.6401,12436.0
2021-01-12 12:50:00,55.55,55.59,55.52,55.55,9287.0,49.6401,49.6758,49.6133,49.6401,9287.0
2021-01-12 12:55:00,55.56,55.57,55.47,55.47,3708.0,49.649,49.6579,49.5686,49.5686,3708.0
2021-01-12 13:00:00,55.49,55.59,55.48,55.57,20047.0,49.5864,49.6758,49.5775,49.6579,20047.0
2021-01-12 13:05:00,55.57,55.69,55.56,55.66,3761.0,49.6579,49.7652,49.649,49.7384,3761.0
2021-01-12 13:10:00,55.68,55.74,55.68,55.7,2600.0,49.7562,49.8098,49.7562,49.7741,2600.0
2021-01-12 13:15:00,55.71,55.74,55.62,55.69,7560.0,49.783,49.8098,49.7026,49.7652,7560.0
2021-01-12 13:20:00,55.68,55.72,55.65,55.69,4194.0,49.7562,49.792,49.7294,49.7652,4194.0
2021-01-12 13:25:00,55.68,55.76,55.67,55.76,5758.0,49.7562,49.8277,49.7473,49.8277,5758.0
2021-01-12 13:30:00,55.77,55.85,55.72,55.85,7205.0,49.8367,49.9081,49.792,49.9081,7205.0
2021-01-12 13:35:00,55.83,55.94,55.82,55.9,6257.0,49.8903,49.9886,49.8813,49.9528,6257.0
2021-01-12 13:40:00,55.93,55.95,55.87,55.87,5608.0,49.9796,49.9975,49.926,49.926,5608.0
2021-01-12 13:45:00,55.85,55.9,55.79,55.82,8395.0,49.9081,49.9528,49.8545,49.8813,8395.0
2021-01-12 13:50:00,55.8,55.8,55.72,55.75,6825.0,49.8635,49.8635,49.792,49.8188,6825.0
2021-01-12 13:55:00,55.75,55.8,55.73,55.79,9654.0,49.8188,49.8635,49.8009,49.8545,9654.0
2021-01-12 14:00:00,55.78,55.83,55.75,55.8,24434.0,49.8456,49.8903,49.8188,49.8635,24434.0
2021-01-12 14:05:00,55.8,55.83,55.77,55.83,5202.0,49.8635,49.8903,49.8367,49.8903,5202.0
2021-01-12 14:10:00,55.87,55.95,55.86,55.94,7297.0,49.926,49.9975,49.9171,49.9886,7297.0
2021-01-12 14:15:00,55.93,56.0,55.91,56.0,6942.0,49.9796,50.0422,49.9618,50.0422,6942.0
2021-01-12 14:20:00,56.0,56.05,55.94,56.0,7495.0,50.0422,50.0869,49.9886,50.0422,7495.0
2021-01-12 14:25:00,56.01,56.01,55.92,55.95,6647.0,50.0511,50.0511,49.9707,49.9975,6647.0
2021-01-12 14:30:00,55.95,55.98,55.89,55.91,6357.0,49.9975,50.0243,49.9439,49.9618,6357.0
2021-01-12 14:35:00,55.89,55.92,55.87,55.89,13955.0,49.9439,49.9707,49.926,49.9439,13955.0
2021-01-12 14:40:00,55.88,55.9,55.77,55.78,6241.0,49.935,49.9528,49.8367,49.8456,6241.0
2021-01-12 14:45:00,55.81,55.87,55.77,55.84,16261.0,49.8724,49.926,49.8367,49.8992,16261.0
2021-01-12 14:50:00,55.82,55.87,55.76,55.87,5503.0,49.8813,49.926,49.8277,49.926,5503.0
2021-01-12 14:55:00,55.88,55.95,55.86,55.87,11443.0,49.935,49.9975,49.9171,49.926,11443.0
2021-01-12 15:00:00,55.89,55.94,55.86,55.93,12530.0,49.9439,49.9886,49.9171,49.9796,12530.0
2021-01-12 15:05:00,55.94,55.94,55.85,55.88,13033.0,49.9886,49.9886,49.9081,49.935,13033.0
2021-01-12 15:10:00,55.87,55.92,55.82,55.84,7408.0,49.926,49.9707,49.8813,49.8992,7408.0
2021-01-12 15:15:00,55.84,55.92,55.77,55.9,7744.0,49.8992,49.9707,49.8367,49.9528,7744.0
2021-01-12 15:20:00,55.91,55.96,55.88,55.94,13179.0,49.9618,50.0064,49.935,49.9886,13179.0
2021-01-12 15:25:00,55.95,55.99,55.92,55.97,12253.0,49.9975,50.0332,49.9707,50.0154,12253.0
2021-01-12 15:30:00,55.97,56.0,55.93,55.94,9399.0,50.0154,50.0422,49.9796,49.9886,9399.0
2021-01-12 15:35:00,55.93,56.0,55.92,55.96,17821.0,49.9796,50.0422,49.9707,50.0064,17821.0
2021-01-12 15:40:00,55.94,55.97,55.92,55.96,16101.0,49.9886,50.0154,49.9707,50.0064,16101.0
2021-01-12 15:45:00,55.97,56.01,55.94,56.01,21542.0,50.0154,50.0511,49.9886,50.0511,21542.0
2021-01-12 15:50:00,56.02,56.09,55.94,56.06,36188.0,50.0601,50.1226,49.9886,50.0958,36188.0
2021-01-12 15:55:00,56.06,56.08,55.98,55.98,71593.0,50.0958,50.1137,50.0243,50.0243,71593.0
2021-01-13 09:30:00,55.91,56.18,55.91,55.94,26425.0,49.9618,50.203,49.9618,49.9886,26425.0
2021-01-13 09:35:00,55.98,56.08,55.9,55.93,5998.0,50.0243,50.1137,49.9528,49.9796,5998.0
2021-01-13 09:40:00,55.93,56.01,55.86,55.94,5500.0,49.9796,50.0511,49.9171,49.9886,5500.0
2021-01-13 09:45:00,55.97,55.97,55.85,55.88,4014.0,50.0154,50.0154,49.9081,49.935,4014.0
2021-01-13 09:50:00,55.84,55.86,55.74,55.86,8191.0,49.8992,49.9171,49.8098,49.9171,8191.0
2021-01-13 09:55:00,55.9,56.15,55.9,56.15,4230.0,49.9528,50.1762,49.9528,50.1762,4230.0
2021-01-13 10:00:00,56.15,56.24,56.06,56.1,10742.0,50.1762,50.2567,50.0958,50.1315,10742.0
2021-01-13 10:05:00,56.06,56.07,55.95,56.05,5186.0,50.0958,50.1047,49.9975,50.0869,5186.0
2021-01-13 10:10:00,56.0,56.12,55.96,55.97,3704.0,50.0422,50.1494,50.0064,50.0154,3704.0
2021-01-13 10:15:00,55.95,55.95,55.83,55.88,7043.0,49.9975,49.9975,49.8903,49.935,7043.0
2021-01-13 10:20:00,55.87,55.87,55.8,55.82,2330.0,49.926,49.926,49.8635,49.8813,2330.0
2021-01-13 10:25:00,55.83,55.9,55.82,55.87,6827.0,49.8903,49.9528,49.8813,49.926,6827.0
2021-01-13 10:30:00,55.85,55.91,55.8,55.8,7089.0,49.9081,49.9618,49.8635,49.8635,7089.0
2021-01-13 10:35:00,55.81,55.81,55.69,55.73,2763.0,49.8724,49.8724,49.7652,49.8009,2763.0
2021-01-13 10:40:00,55.72,55.8,55.67,55.74,5538.0,49.792,49.8635,49.7473,49.8098,5538.0
2021-01-13 10:45:00,55.73,55.78,55.71,55.77,4191.0,49.8009,49.8456,49.783,49.8367,4191.0
2021-01-13 10:50:00,55.8,55.9,55.79,55.89,3043.0,49.8635,49.9528,49.8545,49.9439,3043.0
2021-01-13 10:55:00,55.9,55.96,55.89,55.96,2222.0,49.9528,50.0064,49.9439,50.0064,2222.0
2021-01-13 11:00:00,55.93,55.98,55.87,55.87,6705.0,49.9796,50.0243,49.926,49.926,6705.0
2021-01-13 11:05:00,55.93,55.93,55.8,55.8,4616.0,49.9796,49.9796,49.8635,49.8635,4616.0
2021-01-13 11:10:00,55.83,55.85,55.74,55.74,6247.0,49.8903,49.9081,49.8098,49.8098,6247.0
2021-01-13 11:15:00,55.74,55.77,55.72,55.75,7197.0,49.8098,49.8367,49.792,49.8188,7197.0
2021-01-13 11:20:00,55.76,55.85,55.76,55.83,7678.0,49.8277,49.9081,49.8277,49.8903,7678.0
2021-01-13 11:25:00,55.85,55.85,55.76,55.79,5957.0,49.9081,49.9081,49.8277,49.8545,5957.0
2021-01-13 11:30:00,55.8,55.81,55.71,55.72,2478.0,49.8635,49.8724,49.783,49.792,2478.0
2021-01-13 11:35:00,55.75,55.78,55.71,55.76,3079.0,49.8188,49.8456,49.783,49.8277,3079.0
2021-01-13 11:40:00,55.78,55.79,55.7,55.7,4358.0,49.8456,49.8545,49.7741,49.7741,4358.0
2021-01-13 11:45:00,55.7,55.71,55.68,55.68,8477.0,49.7741,49.783,49.7562,49.7562,8477.0
2021-01-13 11:50:00,55.7,55.75,55.67,55.75,6770.0,49.7741,49.8188,49.7473,49.8188,6770.0
2021-01-13 11:55:00,55.75,55.76,55.69,55.7,4307.0,49.8188,49.8277,49.7652,49.7741,4307.0
2021-01-13 12:00:00,55.72,55.74,55.61,55.61,4733.0,49.792,49.8098,49.6937,49.6937,4733.0
2021-01-13 12:05:00,55.65,55.69,55.61,55.65,4605.0,49.7294,49.7652,49.6937,49.7294,4605.0
2021-01-13 12:10:00,55.67,55.68,55.63,55.65,2963.0,49.7473,49.7562,49.7115,49.7294,2963.0
2021-01-13 12:15:00,55.65,55.71,55.58,55.64,6253.0,49.7294,49.783,49.6669,49.7205,6253.0
2021-01-13 12:20:00,55.62,55.64,55.58,55.61,1979.0,49.7026,49.7205,49.6669,49.6937,1979.0
2021-01-13 12:25:00,55.61,55.71,55.61,55.7,4230.0,49.6937,49.783,49.6937,49.7741,4230.0
2021-01-13 12:30:00,55.67,55.72,55.65,55.65,3867.0,49.7473,49.792,49.7294,49.7294,3867.0
2021-01-13 12:35:00,55.63,55.64,55.53,55.63,5254.0,49.7115,49.7205,49.6222,49.7115,5254.0
2021-01-13 12:40:00,55.62,55.64,55.58,55.62,5239.0,49.7026,49.7205,49.6669,49.7026,5239.0
2021-01-13 12:45:00,55.63,55.66,55.62,55.64,1800.0,49.7115,49.7384,49.7026,49.7205,1800.0
2021-01-13 12:50:00,55.67,55.76,55.66,55.74,3963.0,49.7473,49.8277,49.7384,49.8098,3963.0
2021-01-13 12:55:00,55.76,55.77,55.69,55.69,1508.0,49.8277,49.8367,49.7652,49.7652,1508.0
2021-01-13 13:00:00,55.71,55.73,55.66,55.72,4225.0,49.783,49.8009,49.7384,49.792,4225.0
2021-01-13 13:05:00,55.75,55.76,55.72,55.75,5041.0,49.8188,49.8277,49.792,49.8188,5041.0
2021-01-13 13:10:00,55.74,55.74,55.65,55.71,23067.0,49.8098,49.8098,49.7294,49.783,23067.0
2021-01-13 13:15:00,55.71,55.78,55.71,55.75,4242.0,49.783,49.8456,49.783,49.8188,4242.0
2021-01-13 13:20:00,55.74,55.75,55.71,55.73,3000.0,49.8098,49.8188,49.783,49.8009,3000.0
2021-01-13 13:25:00,55.75,55.84,55.75,55.78,2496.0,49.8188,49.8992,49.8188,49.8456,2496.0
2021-01-13 13:30:00,55.78,55.79,55.72,55.75,4078.0,49.8456,49.8545,49.792,49.8188,4078.0
2021-01-13 13:35:00,55.74,55.75,55.65,55.66,4496.0,49.8098,49.8188,49.7294,49.7384,4496.0
2021-01-13 13:40:00,55.67,55.7,55.66,55.7,2682.0,49.7473,49.7741,49.7384,49.7741,2682.0
2021-01-13 13:45:00,55.7,55.73,55.66,55.73,3787.0,49.7741,49.8009,49.7384,49.8009,3787.0
2021-01-13 13:50:00,55.73,55.74,55.68,55.73,3031.0,49.8009,49.8098,49.7562,49.8009,3031.0
2021-01-13 13:55:00,55.73,55.78,55.7,55.72,10389.0,49.8009,49.8456,49.7741,49.792,10389.0
2021-01-13 14:00:00,55.72,55.77,55.62,55.7,9537.0,49.792,49.8367,49.7026,49.7741,9537.0
2021-01-13 14:05:00,55.69,55.73,55.65,55.69,6846.0,49.7652,49.8009,49.7294,49.7652,6846.0
2021-01-13 14:10:00,55.68,55.7,55.66,55.68,2204.0,49.7562,49.7741,49.7384,49.7562,2204.0
2021-01-13 14:15:00,55.68,55.71,55.65,55.67,11489.0,49.7562,49.783,49.7294,49.7473,11489.0
2021-01-13 14:20:00,55.66,55.7,55.63,55.67,11975.0,49.7384,49.7741,49.7115,49.7473,11975.0
2021-01-13 14:25:00,55.67,55.68,55.64,55.66,5694.0,49.7473,49.7562,49.7205,49.7384,5694.0
2021-01-13 14:30:00,55.67,55.81,55.64,55.75,42745.0,49.7473,49.8724,49.7205,49.8188,42745.0
2021-01-13 14:35:00,55.74,55.75,55.6,55.6,4839.0,49.8098,49.8188,49.6847,49.6847,4839.0
2021-01-13 14:40:00,55.63,55.64,55.48,55.57,33343.0,49.7115,49.7205,49.5775,49.6579,33343.0
2021-01-13 14:45:00,55.55,55.57,55.39,55.46,19319.0,49.6401,49.6579,49.4971,49.5596,19319.0
2021-01-13 14:50:00,55.51,55.51,55.47,55.49,6112.0,49.6043,49.6043,49.5686,49.5864,6112.0
2021-01-13 14:55:00,55.5,55.51,55.43,55.48,9309.0,49.5954,49.6043,49.5328,49.5775,9309.0
2021-01-13 15:00:00,55.49,55.53,55.44,55.53,6077.0,49.5864,49.6222,49.5418,49.6222,6077.0
2021-01-13 15:05:00,55.53,55.57,55.45,55.46,7421.0,49.6222,49.6579,49.5507,49.5596,7421.0
2021-01-13 15:10:00,55.47,55.51,55.43,55.48,12287.0,49.5686,49.6043,49.5328,49.5775,12287.0
2021-01-13 15:15:00,55.48,55.49,55.43,55.44,6287.0,49.5775,49.5864,49.5328,49.5418,6287.0
2021-01-13 15:20:00,55.45,55.5,55.45,55.49,8818.0,49.5507,49.5954,49.5507,49.5864,8818.0
2021-01-13 15:25:00,55.47,55.47,55.41,55.41,6940.0,49.5686,49.5686,49.515,49.515,6940.0
2021-01-13 15:30:00,55.42,55.54,55.42,55.51,9252.0,49.5239,49.6311,49.5239,49.6043,9252.0
2021-01-13 15:35:00,55.52,55.52,55.45,55.51,5304.0,49.6133,49.6133,49.5507,49.6043,5304.0
2021-01-13 15:40:00,55.52,55.53,55.47,55.52,10552.0,49.6133,49.6222,49.5686,49.6133,10552.0
2021-01-13 15:45:00,55.54,55.55,55.49,55.52,10775.0,49.6311,49.6401,49.5864,49.6133,10775.0
2021-01-13 15:50:00,55.49,55.49,55.43,55.44,19116.0,49.5864,49.5864,49.5328,49.5418,19116.0
2021-01-13 15:55:00,55.45,55.46,55.39,55.39,58212.0,49.5507,49.5596,49.4971,49.4971,58212.0
2021-01-14 09:30:00,55.34,55.4,54.9,54.96,33881.0,49.4524,49.506,49.0592,49.1128,33881.0
2021-01-14 09:35:00,54.93,55.02,54.76,54.93,10898.0,49.086,49.1664,48.9341,49.086,10898.0
2021-01-14 09:40:00,54.96,55.09,54.91,54.95,14554.0,49.1128,49.229,49.0681,49.1039,14554.0
2021-01-14 09:45:00,54.93,55.0,54.86,54.89,13163.0,49.086,49.1486,49.0235,49.0503,13163.0
2021-01-14 09:50:00,54.87,55.07,54.87,55.07,6683.0,49.0324,49.2111,49.0324,49.2111,6683.0
2021-01-14 09:55:00,55.06,55.2,55.05,55.18,9467.0,49.2022,49.3273,49.1933,49.3094,9467.0
2021-01-14 10:00:00,55.18,55.31,55.17,55.28,4339.0,49.3094,49.4256,49.3005,49.3988,4339.0
2021-01-14 10:05:00,55.3,55.33,55.16,55.21,16254.0,49.4167,49.4435,49.2916,49.3362,16254.0
2021-01-14 10:10:00,55.21,55.24,55.1,55.14,15319.0,49.3362,49.363,49.2379,49.2737,15319.0
2021-01-14 10:15:00,55.17,55.26,55.12,55.13,4360.0,49.3005,49.3809,49.2558,49.2647,4360.0
2021-01-14 10:20:00,55.14,55.17,55.1,55.15,8831.0,49.2737,49.3005,49.2379,49.2826,8831.0
2021-01-14 10:25:00,55.12,55.14,55.05,55.07,6765.0,49.2558,49.2737,49.1933,49.2111,6765.0
2021-01-14 10:30:00,55.1,55.18,55.02,55.15,7726.0,49.2379,49.3094,49.1664,49.2826,7726.0
2021-01-14 10:35:00,55.16,55.16,55.03,55.04,7694.0,49.2916,49.2916,49.1754,49.1843,7694.0
2021-01-14 10:40:00,55.05,55.13,55.04,55.09,4227.0,49.1933,49.2647,49.1843,49.229,4227.0
2021-01-14 10:45:00,55.09,55.09,55.0,55.03,2099.0,49.229,49.229,49.1486,49.1754,2099.0
2021-01-14 10:50:00,55.01,55.02,54.96,54.98,3253.0,49.1575,49.1664,49.1128,49.1307,3253.0
2021-01-14 10:55:00,54.94,54.96,54.9,54.96,5498.0,49.095,49.1128,49.0592,49.1128,5498.0
2021-01-14 11:00:00,54.97,54.99,54.96,54.98,3622.0,49.1218,49.1396,49.1128,49.1307,3622.0
2021-01-14 11:05:00,54.97,54.99,54.95,54.97,4655.0,49.1218,49.1396,49.1039,49.1218,4655.0
2021-01-14 11:10:00,54.99,55.07,54.99,55.06,8285.0,49.1396,49.2111,49.1396,49.2022,8285.0
2021-01-14 11:15:00,55.05,55.09,55.01,55.07,5666.0,49.1933,49.229,49.1575,49.2111,5666.0
2021-01-14 11:20:00,55.05,55.1,55.03,55.06,20660.0,49.1933,49.2379,49.1754,49.2022,20660.0
2021-01-14 11:25:00,55.05,55.16,55.05,55.09,5154.0,49.1933,49.2916,49.1933,49.229,5154.0
2021-01-14 11:30:00,55.06,55.11,55.06,55.11,8739.0,49.2022,49.2469,49.2022,49.2469,8739.0
2021-01-14 11:35:00,55.11,55.3,55.08,55.3,11310.0,49.2469,49.4167,49.2201,49.4167,11310.0
2021-01-14 11:40:00,55.33,55.34,55.29,55.3,3822.0,49.4435,49.4524,49.4077,49.4167,3822.0
2021-01-14 11:45:00,55.33,55.4,55.3,55.36,11470.0,49.4435,49.506,49.4167,49.4703,11470.0
2021-01-14 11:50:00,55.39,55.48,55.35,55.4,22122.0,49.4971,49.5775,49.4613,49.506,22122.0
2021-01-14 11:55:00,55.41,55.42,55.35,55.41,5475.0,49.515,49.5239,49.4613,49.515,5475.0
2021-01-14 12:00:00,55.4,55.45,55.39,55.45,3976.0,49.506,49.5507,49.4971,49.5507,3976.0
2021-01-14 12:05:00,55.45,55.56,55.45,55.55,16033.0,49.5507,49.649,49.5507,49.6401,16033.0
2021-01-14 12:10:00,55.56,55.63,55.53,55.63,7622.0,49.649,49.7115,49.6222,49.7115,7622.0
2021-01-14 12:15:00,55.64,55.65,55.59,55.63,10645.0,49.7205,49.7294,49.6758,49.7115,10645.0
2021-01-14 12:20:00,55.61,55.64,55.57,55.58,9850.0,49.6937,49.7205,49.6579,49.6669,9850.0
2021-01-14 12:25:00,55.59,55.61,55.55,55.57,15737.0,49.6758,49.6937,49.6401,49.6579,15737.0
2021-01-14 12:30:00,55.57,55.64,55.56,55.61,21765.0,49.6579,49.7205,49.649,49.6937,21765.0
2021-01-14 12:35:00,55.62,55.68,55.62,55.67,8917.0,49.7026,49.7562,49.7026,49.7473,8917.0
2021-01-14 12:40:00,55.67,55.67,55.56,55.65,17266.0,49.7473,49.7473,49.649,49.7294,17266.0
2021-01-14 12:45:00,55.67,55.68,55.57,55.57,6421.0,49.7473,49.7562,49.6579,49.6579,6421.0
2021-01-14 12:50:00,55.59,55.69,55.59,55.69,5577.0,49.6758,49.7652,49.6758,49.7652,5577.0
2021-01-14 12:55:00,55.71,55.72,55.64,55.65,4192.0,49.783,49.792,49.7205,49.7294,4192.0
2021-01-14 13:00:00,55.64,55.67,55.63,55.65,3777.0,49.7205,49.7473,49.7115,49.7294,3777.0
2021-01-14 13:05:00,55.66,55.66,55.61,55.65,3138.0,49.7384,49.7384,49.6937,49.7294,3138.0
2021-01-14 13:10:00,55.63,55.65,55.62,55.62,2317.0,49.7115,49.7294,49.7026,49.7026,2317.0
2021-01-14 13:15:00,55.61,55.63,55.51,55.51,6917.0,49.6937,49.7115,49.6043,49.6043,6917.0
2021-01-14 13:20:00,55.53,55.62,55.52,55.58,5331.0,49.6222,49.7026,49.6133,49.6669,5331.0
2021-01-14 13:25:00,55.61,55.65,55.6,55.63,2631.0,49.6937,49.7294,49.6847,49.7115,2631.0
2021-01-14 13:30:00,55.65,55.7,55.63,55.7,6041.0,49.7294,49.7741,49.7115,49.7741,6041.0
2021-01-14 13:35:00,55.69,55.71,55.68,55.71,3080.0,49.7652,49.783,49.7562,49.783,3080.0
2021-01-14 13:40:00,55.69,55.72,55.67,55.67,2568.0,49.7652,49.792,49.7473,49.7473,2568.0
2021-01-14 13:45:00,55.68,55.71,55.65,55.65,5017.0,49.7562,49.783,49.7294,49.7294,5017.0
2021-01-14 13:50:00,55.66,55.67,55.63,55.65,2969.0,49.7384,49.7473,49.7115,49.7294,2969.0
2021-01-14 13:55:00,55.66,55.77,55.64,55.77,22607.0,49.7384,49.8367,49.7205,49.8367,22607.0
2021-01-14 14:00:00,55.78,55.82,55.72,55.74,6842.0,49.8456,49.8813,49.792,49.8098,6842.0
2021-01-14 14:05:00,55.76,55.84,55.76,55.81,6957.0,49.8277,49.8992,49.8277,49.8724,6957.0
2021-01-14 14:10:00,55.81,55.82,55.75,55.8,4960.0,49.8724,49.8813,49.8188,49.8635,4960.0
2021-01-14 14:15:00,55.79,55.88,55.79,55.85,4970.0,49.8545,49.935,49.8545,49.9081,4970.0
2021-01-14 14:20:00,55.82,55.83,55.76,55.83,6252.0,49.8813,49.8903,49.8277,49.8903,6252.0
2021-01-14 14:25:00,55.84,55.88,55.82,55.86,28310.0,49.8992,49.935,49.8813,49.9171,28310.0
2021-01-14 14:30:00,55.86,55.91,55.84,55.86,6288.0,49.9171,49.9618,49.8992,49.9171,6288.0
2021-01-14 14:35:00,55.85,55.86,55.78,55.81,4569.0,49.9081,49.9171,49.8456,49.8724,4569.0
2021-01-14 14:40:00,55.81,55.82,55.76,55.81,9432.0,49.8724,49.8813,49.8277,49.8724,9432.0
2021-01-14 14:45:00,55.79,55.79,55.66,55.66,8443.0,49.8545,49.8545,49.7384,49.7384,8443.0
2021-01-14 14:50:00,55.69,55.7,55.66,55.7,10342.0,49.7652,49.7741,49.7384,49.7741,10342.0
2021-01-14 14:55:00,55.7,55.73,55.67,55.72,10719.0,49.7741,49.8009,49.7473,49.792,10719.0
2021-01-14 15:00:00,55.72,55.74,55.66,55.71,8730.0,49.792,49.8098,49.7384,49.783,8730.0
2021-01-14 15:05:00,55.71,55.71,55.6,55.62,6216.0,49.783,49.783,49.6847,49.7026,6216.0
2021-01-14 15:10:00,55.62,55.66,55.61,55.65,11590.0,49.7026,49.7384,49.6937,49.7294,11590.0
2021-01-14 15:15:00,55.65,55.67,55.52,55.53,10986.0,49.7294,49.7473,49.6133,49.6222,10986.0
2021-01-14 15:20:00,55.54,55.65,55.54,55.64,30227.0,49.6311,49.7294,49.6311,49.7205,30227.0
2021-01-14 15:25:00,55.62,55.62,55.5,55.53,5511.0,49.7026,49.7026,49.5954,49.6222,5511.0
2021-01-14 15:30:00,55.52,55.58,55.45,55.45,8551.0,49.6133,49.6669,49.5507,49.5507,8551.0
2021-01-14 15:35:00,55.47,55.47,55.37,55.39,10837.0,49.5686,49.5686,49.4792,49.4971,10837.0
2021-01-14 15:40:00,55.4,55.41,55.31,55.4,13259.0,49.506,49.515,49.4256,49.506,13259.0
2021-01-14 15:45:00,55.41,55.47,55.38,55.38,28575.0,49.515,49.5686,49.4881,49.4881,28575.0
2021-01-14 15:50:00,55.4,55.4,55.3,55.32,20998.0,49.506,49.506,49.4167,49.4345,20998.0
2021-01-14 15:55:00,55.32,55.42,55.21,55.38,85710.0,49.4345,49.5239,49.3362,49.4881,85710.0
2021-01-15 09:30:00,55.33,55.39,54.98,55.11,124622.0,49.4435,49.4971,49.1307,49.2469,124622.0
2021-01-15 09:35:00,55.12,55.16,54.92,54.94,7740.0,49.2558,49.2916,49.0771,49.095,7740.0
2021-01-15 09:40:00,54.97,55.05,54.87,55.04,3843.0,49.1218,49.1933,49.0324,49.1843,3843.0
2021-01-15 09:45:00,55.03,55.1,55.01,55.05,2452.0,49.1754,49.2379,49.1575,49.1933,2452.0
2021-01-15 09:50:00,55.04,55.2,55.04,55.06,5972.0,49.1843,49.3273,49.1843,49.2022,5972.0
2021-01-15 09:55:00,55.0,55.03,54.91,54.94,5493.0,49.1486,49.1754,49.0681,49.095,5493.0
2021-01-15 10:00:00,54.86,55.11,54.86,55.05,11077.0,49.0235,49.2469,49.0235,49.1933,11077.0
2021-01-15 10:05:00,55.03,55.03,54.64,54.64,9260.0,49.1754,49.1754,48.8269,48.8269,9260.0
2021-01-15 10:10:00,54.59,54.74,54.57,54.57,4219.0,48.7822,48.9162,48.7643,48.7643,4219.0
2021-01-15 10:15:00,54.57,54.57,54.43,54.56,7555.0,48.7643,48.7643,48.6392,48.7554,7555.0
2021-01-15 10:20:00,54.52,54.53,54.2,54.31,13801.0,48.7196,48.7286,48.4337,48.532,13801.0
2021-01-15 10:25:00,54.28,54.42,54.26,54.38,5139.0,48.5052,48.6303,48.4873,48.5945,5139.0
2021-01-15 10:30:00,54.37,54.58,54.3,54.55,7156.0,48.5856,48.7733,48.523,48.7464,7156.0
2021-01-15 10:35:00,54.58,54.73,54.57,54.72,11213.0,48.7733,48.9073,48.7643,48.8984,11213.0
2021-01-15 10:40:00,54.69,54.78,54.69,54.78,6824.0,48.8716,48.952,48.8716,48.952,6824.0
2021-01-15 10:45:00,54.79,54.84,54.67,54.7,8179.0,48.9609,49.0056,48.8537,48.8805,8179.0
2021-01-15 10:50:00,54.71,54.74,54.7,54.73,4613.0,48.8894,48.9162,48.8805,48.9073,4613.0
2021-01-15 10:55:00,54.72,54.74,54.69,54.73,7915.0,48.8984,48.9162,48.8716,48.9073,7915.0
2021-01-15 11:00:00,54.73,54.74,54.61,54.66,9143.0,48.9073,48.9162,48.8001,48.8447,9143.0
2021-01-15 11:05:00,54.62,54.63,54.56,54.57,5472.0,48.809,48.8179,48.7554,48.7643,5472.0
2021-01-15 11:10:00,54.56,54.65,54.56,54.61,13905.0,48.7554,48.8358,48.7554,48.8001,13905.0
2021-01-15 11:15:00,54.6,54.68,54.55,54.66,13950.0,48.7911,48.8626,48.7464,48.8447,13950.0
2021-01-15 11:20:00,54.67,54.77,54.67,54.73,6287.0,48.8537,48.943,48.8537,48.9073,6287.0
2021-01-15 11:25:00,54.74,54.87,54.74,54.87,2486.0,48.9162,49.0324,48.9162,49.0324,2486.0
2021-01-15 11:30:00,54.88,54.95,54.88,54.92,4044.0,49.0413,49.1039,49.0413,49.0771,4044.0
2021-01-15 11:35:00,54.93,55.16,54.93,55.16,10672.0,49.086,49.2916,49.086,49.2916,10672.0
2021-01-15 11:40:00,55.18,55.28,55.17,55.17,7490.0,49.3094,49.3988,49.3005,49.3005,7490.0
2021-01-15 11:45:00,55.11,55.13,55.0,55.0,3246.0,49.2469,49.2647,49.1486,49.1486,3246.0
2021-01-15 11:50:00,55.0,55.0,54.89,54.91,5169.0,49.1486,49.1486,49.0503,49.0681,5169.0
2021-01-15 11:55:00,54.92,54.95,54.88,54.92,4818.0,49.0771,49.1039,49.0413,49.0771,4818.0
2021-01-15 12:00:00,54.93,54.93,54.83,54.84,3251.0,49.086,49.086,48.9967,49.0056,3251.0
2021-01-15 12:05:00,54.85,54.85,54.76,54.8,6878.0,49.0145,49.0145,48.9341,48.9699,6878.0
2021-01-15 12:10:00,54.78,54.87,54.78,54.81,2714.0,48.952,49.0324,48.952,48.9788,2714.0
2021-01-15 12:15:00,54.84,54.98,54.84,54.96,4407.0,49.0056,49.1307,49.0056,49.1128,4407.0
2021-01-15 12:20:00,54.95,54.98,54.92,54.95,3594.0,49.1039,49.1307,49.0771,49.1039,3594.0
2021-01-15 12:25:00,54.96,55.02,54.94,55.01,6559.0,49.1128,49.1664,49.095,49.1575,6559.0
2021-01-15 12:30:00,55.0,55.14,55.0,55.09,4030.0,49.1486,49.2737,49.1486,49.229,4030.0
2021-01-15 12:35:00,55.11,55.12,55.06,55.1,5062.0,49.2469,49.2558,49.2022,49.2379,5062.0
2021-01-15 12:40:00,55.1,55.17,55.1,55.12,2311.0,49.2379,49.3005,49.2379,49.2558,2311.0
2021-01-15 12:45:00,55.12,55.12,55.04,55.08,2573.0,49.2558,49.2558,49.1843,49.2201,2573.0
2021-01-15 12:50:00,55.07,55.13,55.02,55.13,6004.0,49.2111,49.2647,49.1664,49.2647,6004.0
2021-01-15 12:55:00,55.12,55.15,55.07,55.13,5753.0,49.2558,49.2826,49.2111,49.2647,5753.0
2021-01-15 13:00:00,55.11,55.11,55.02,55.04,3213.0,49.2469,49.2469,49.1664,49.1843,3213.0
2021-01-15 13:05:00,55.06,55.1,55.06,55.06,1691.0,49.2022,49.2379,49.2022,49.2022,1691.0
2021-01-15 13:10:00,55.09,55.12,55.04,55.06,7714.0,49.229,49.2558,49.1843,49.2022,7714.0
2021-01-15 13:15:00,55.08,55.17,55.08,55.13,4604.0,49.2201,49.3005,49.2201,49.2647,4604.0
2021-01-15 13:20:00,55.14,55.22,55.14,55.17,3563.0,49.2737,49.3452,49.2737,49.3005,3563.0
2021-01-15 13:25:00,55.17,55.17,55.13,55.13,3025.0,49.3005,49.3005,49.2647,49.2647,3025.0
2021-01-15 13:30:00,55.15,55.26,55.14,55.26,4916.0,49.2826,49.3809,49.2737,49.3809,4916.0
2021-01-15 13:35:00,55.24,55.25,55.18,55.24,5843.0,49.363,49.372,49.3094,49.363,5843.0
2021-01-15 13:40:00,55.25,55.26,55.21,55.24,4378.0,49.372,49.3809,49.3362,49.363,4378.0
2021-01-15 13:45:00,55.25,55.26,55.15,55.15,3590.0,49.372,49.3809,49.2826,49.2826,3590.0
2021-01-15 13:50:00,55.11,55.15,55.09,55.1,4353.0,49.2469,49.2826,49.229,49.2379,4353.0
2021-01-15 13:55:00,55.1,55.21,55.09,55.21,6784.0,49.2379,49.3362,49.229,49.3362,6784.0
2021-01-15 14:00:00,55.19,55.22,55.13,55.19,10807.0,49.3184,49.3452,49.2647,49.3184,10807.0
2021-01-15 14:05:00,55.22,55.22,55.11,55.12,9091.0,49.3452,49.3452,49.2469,49.2558,9091.0
2021-01-15 14:10:00,55.13,55.22,55.13,55.21,3816.0,49.2647,49.3452,49.2647,49.3362,3816.0
2021-01-15 14:15:00,55.22,55.27,55.21,55.26,3870.0,49.3452,49.3898,49.3362,49.3809,3870.0
2021-01-15 14:20:00,55.26,55.33,55.23,55.33,10352.0,49.3809,49.4435,49.3541,49.4435,10352.0
2021-01-15 14:25:00,55.34,55.47,55.34,55.39,11706.0,49.4524,49.5686,49.4524,49.4971,11706.0
2021-01-15 14:30:00,55.42,55.48,55.41,55.47,9172.0,49.5239,49.5775,49.515,49.5686,9172.0
2021-01-15 14:35:00,55.48,55.58,55.48,55.55,7309.0,49.5775,49.6669,49.5775,49.6401,7309.0
2021-01-15 14:40:00,55.57,55.57,55.52,55.52,6553.0,49.6579,49.6579,49.6133,49.6133,6553.0
2021-01-15 14:45:00,55.51,55.52,55.48,55.49,5115.0,49.6043,49.6133,49.5775,49.5864,5115.0
2021-01-15 14:50:00,55.5,55.51,55.4,55.42,6306.0,49.5954,49.6043,49.506,49.5239,6306.0
2021-01-15 14:55:00,55.43,55.45,55.35,55.4,10328.0,49.5328,49.5507,49.4613,49.506,10328.0
2021-01-15 15:00:00,55.39,55.46,55.38,55.43,5251.0,49.4971,49.5596,49.4881,49.5328,5251.0
2021-01-15 15:05:00,55.43,55.43,55.34,55.38,6678.0,49.5328,49.5328,49.4524,49.4881,6678.0
2021-01-15 15:10:00,55.39,55.57,55.38,55.53,8645.0,49.4971,49.6579,49.4881,49.6222,8645.0
2021-01-15 15:15:00,55.53,55.56,55.45,55.49,9914.0,49.6222,49.649,49.5507,49.5864,9914.0
2021-01-15 15:20:00,55.47,55.5,55.43,55.46,13920.0,49.5686,49.5954,49.5328,49.5596,13920.0
2021-01-15 15:25:00,55.45,55.47,55.37,55.4,8280.0,49.5507,49.5686,49.4792,49.506,8280.0
2021-01-15 15:30:00,55.4,55.41,55.31,55.36,7556.0,49.506,49.515,49.4256,49.4703,7556.0
2021-01-15 15:35:00,55.37,55.49,55.37,55.46,17332.0,49.4792,49.5864,49.4792,49.5596,17332.0
2021-01-15 15:40:00,55.45,55.53,55.4,55.4,16815.0,49.5507,49.6222,49.506,49.506,16815.0
2021-01-15 15:45:00,55.4,55.48,55.36,55.44,28174.0,49.506,49.5775,49.4703,49.5418,28174.0
2021-01-15 15:50:00,55.45,55.45,55.37,55.4,52222.0,49.5507,49.5507,49.4792,49.506,52222.0
2021-01-15 15:55:00,55.38,55.48,55.37,55.45,63783.0,49.4881,49.5775,49.4792,49.5507,63783.0
2021-01-19 09:30:00,55.63,55.73,55.36,55.36,74827.0,49.7115,49.8009,49.4703,49.4703,74827.0
2021-01-19 09:35:00,55.5,55.58,55.39,55.54,3175.0,49.5954,49.6669,49.4971,49.6311,3175.0
2021-01-19 09:40:00,55.54,55.54,55.14,55.24,10253.0,49.6311,49.6311,49.2737,49.363,10253.0
2021-01-19 09:45:00,55.22,55.36,54.98,54.98,11669.0,49.3452,49.4703,49.1307,49.1307,11669.0
2021-01-19 09:50:00,54.91,55.25,54.91,55.25,7066.0,49.0681,49.372,49.0681,49.372,7066.0
2021-01-19 09:55:00,55.28,55.31,55.23,55.29,5923.0,49.3988,49.4256,49.3541,49.4077,5923.0
2021-01-19 10:00:00,55.24,55.24,54.83,54.96,21866.0,49.363,49.363,48.9967,49.1128,21866.0
2021-01-19 10:05:00,54.96,54.98,54.63,54.65,14092.0,49.1128,49.1307,48.8179,48.8358,14092.0
2021-01-19 10:10:00,54.65,54.8,54.62,54.73,27650.0,48.8358,48.9699,48.809,48.9073,27650.0
2021-01-19 10:15:00,54.7,54.75,54.65,54.74,8203.0,48.8805,48.9252,48.8358,48.9162,8203.0
2021-01-19 10:20:00,54.72,54.91,54.69,54.88,27508.0,48.8984,49.0681,48.8716,49.0413,27508.0
2021-01-19 10:25:00,54.84,55.0,54.78,55.0,6418.0,49.0056,49.1486,48.952,49.1486,6418.0
2021-01-19 10:30:00,55.02,55.05,54.9,54.91,5481.0,49.1664,49.1933,49.0592,49.0681,5481.0
2021-01-19 10:35:00,54.9,55.04,54.87,55.04,10250.0,49.0592,49.1843,49.0324,49.1843,10250.0
2021-01-19 10:40:00,55.05,55.23,55.05,55.22,5082.0,49.1933,49.3541,49.1933,49.3452,5082.0
2021-01-19 10:45:00,55.19,55.21,55.13,55.15,4077.0,49.3184,49.3362,49.2647,49.2826,4077.0
2021-01-19 10:50:00,55.16,55.23,55.14,55.14,7006.0,49.2916,49.3541,49.2737,49.2737,7006.0
2021-01-19 10:55:00,55.15,55.23,55.12,55.14,10349.0,49.2826,49.3541,49.2558,49.2737,10349.0
2021-01-19 11:00:00,55.14,55.24,55.13,55.24,3909.0,49.2737,49.363,49.2647,49.363,3909.0
2021-01-19 11:05:00,55.23,55.23,55.03,55.04,4716.0,49.3541,49.3541,49.1754,49.1843,4716.0
2021-01-19 11:10:00,55.06,55.08,55.04,55.08,4998.0,49.2022,49.2201,49.1843,49.2201,4998.0
2021-01-19 11:15:00,55.08,55.1,54.99,55.1,5817.0,49.2201,49.2379,49.1396,49.2379,5817.0
2021-01-19 11:20:00,55.1,55.16,55.1,55.15,5736.0,49.2379,49.2916,49.2379,49.2826,5736.0
2021-01-19 11:25:00,55.15,55.17,55.12,55.12,4833.0,49.2826,49.3005,49.2558,49.2558,4833.0
2021-01-19 11:30:00,55.14,55.19,54.9,54.9,9450.0,49.2737,49.3184,49.0592,49.0592,9450.0
2021-01-19 11:35:00,54.91,54.91,54.82,54.82,5823.0,49.0681,49.0681,48.9877,48.9877,5823.0
2021-01-19 11:40:00,54.81,54.85,54.76,54.84,5487.0,48.9788,49.0145,48.9341,49.0056,5487.0
2021-01-19 11:45:00,54.85,54.9,54.82,54.83,9015.0,49.0145,49.0592,48.9877,48.9967,9015.0
2021-01-19 11:50:00,54.8,54.87,54.8,54.82,3770.0,48.9699,49.0324,48.9699,48.9877,3770.0
2021-01-19 11:55:00,54.8,54.81,54.7,54.73,6081.0,48.9699,48.9788,48.8805,48.9073,6081.0
2021-01-19 12:00:00,54.73,54.83,54.72,54.83,8047.0,48.9073,48.9967,48.8984,48.9967,8047.0
2021-01-19 12:05:00,54.83,54.89,54.81,54.83,4535.0,48.9967,49.0503,48.9788,48.9967,4535.0
2021-01-19 12:10:00,54.83,54.83,54.77,54.79,4276.0,48.9967,48.9967,48.943,48.9609,4276.0
2021-01-19 12:15:00,54.79,54.8,54.7,54.71,10053.0,48.9609,48.9699,48.8805,48.8894,10053.0
2021-01-19 12:20:00,54.71,54.76,54.71,54.75,3950.0,48.8894,48.9341,48.8894,48.9252,3950.0
2021-01-19 12:25:00,54.76,54.76,54.7,54.72,4534.0,48.9341,48.9341,48.8805,48.8984,4534.0
2021-01-19 12:30:00,54.72,54.72,54.59,54.61,9949.0,48.8984,48.8984,48.7822,48.8001,9949.0
2021-01-19 12:35:00,54.6,54.68,54.6,54.66,9645.0,48.7911,48.8626,48.7911,48.8447,9645.0
2021-01-19 12:40:00,54.67,54.86,54.67,54.85,5515.0,48.8537,49.0235,48.8537,49.0145,5515.0
2021-01-19 12:45:00,54.86,54.86,54.76,54.77,4409.0,49.0235,49.0235,48.9341,48.943,4409.0
2021-01-19 12:50:00,54.75,54.8,54.73,54.8,5708.0,48.9252,48.9699,48.9073,48.9699,5708.0
2021-01-19 12:55:00,54.8,54.84,54.76,54.77,7644.0,48.9699,49.0056,48.9341,48.943,7644.0
2021-01-19 13:00:00,54.77,54.78,54.71,54.73,6666.0,48.943,48.952,48.8894,48.9073,6666.0
2021-01-19 13:05:00,54.73,54.75,54.68,54.74,6085.0,48.9073,48.9252,48.8626,48.9162,6085.0
2021-01-19 13:10:00,54.73,54.81,54.59,54.59,25487.0,48.9073,48.9788,48.7822,48.7822,25487.0
2021-01-19 13:15:00,54.59,54.63,54.57,54.59,6251.0,48.7822,48.8179,48.7643,48.7822,6251.0
2021-01-19 13:20:00,54.57,54.68,54.55,54.66,21951.0,48.7643,48.8626,48.7464,48.8447,21951.0
2021-01-19 13:25:00,54.63,54.67,54.54,54.57,47272.0,48.8179,48.8537,48.7375,48.7643,47272.0
2021-01-19 13:30:00,54.58,54.64,54.54,54.62,33309.0,48.7733,48.8269,48.7375,48.809,33309.0
2021-01-19 13:35:00,54.61,54.7,54.6,54.7,19220.0,48.8001,48.8805,48.7911,48.8805,19220.0
2021-01-19 13:40:00,54.69,54.69,54.59,54.62,53358.0,48.8716,48.8716,48.7822,48.809,53358.0
2021-01-19 13:45:00,54.62,54.71,54.58,54.66,41404.0,48.809,48.8894,48.7733,48.8447,41404.0
2021-01-19 13:50:00,54.67,54.77,54.67,54.72,8981.0,48.8537,48.943,48.8537,48.8984,8981.0
2021-01-19 13:55:00,54.72,54.8,54.71,54.78,8194.0,48.8984,48.9699,48.8894,48.952,8194.0
2021-01-19 14:00:00,54.79,54.8,54.7,54.71,8754.0,48.9609,48.9699,48.8805,48.8894,8754.0
2021-01-19 14:05:00,54.7,54.77,54.7,54.74,7446.0,48.8805,48.943,48.8805,48.9162,7446.0
2021-01-19 14:10:00,54.72,54.76,54.67,54.73,6530.0,48.8984,48.9341,48.8537,48.9073,6530.0
2021-01-19 14:15:00,54.73,54.76,54.7,54.76,5842.0,48.9073,48.9341,48.8805,48.9341,5842.0
2021-01-19 14:20:00,54.76,54.8,54.75,54.76,4894.0,48.9341,48.9699,48.9252,48.9341,4894.0
2021-01-19 14:25:00,54.72,54.74,54.68,54.71,2726.0,48.8984,48.9162,48.8626,48.8894,2726.0
2021-01-19 14:30:00,54.71,54.72,54.65,54.68,6671.0,48.8894,48.8984,48.8358,48.8626,6671.0
2021-01-19 14:35:00,54.68,54.71,54.65,54.71,3833.0,48.8626,48.8894,48.8358,48.8894,3833.0
2021-01-19 14:40:00,54.71,54.74,54.71,54.72,8629.0,48.8894,48.9162,48.8894,48.8984,8629.0
2021-01-19 14:45:00,54.74,54.8,54.74,54.79,6914.0,48.9162,48.9699,48.9162,48.9609,6914.0
2021-01-19 14:50:00,54.79,54.8,54.75,54.78,11327.0,48.9609,48.9699,48.9252,48.952,11327.0
2021-01-19 14:55:00,54.78,54.8,54.7,54.7,9100.0,48.952,48.9699,48.8805,48.8805,9100.0
2021-01-19 15:00:00,54.71,54.76,54.7,54.75,6519.0,48.8894,48.9341,48.8805,48.9252,6519.0
2021-01-19 15:05:00,54.75,54.75,54.68,54.69,6555.0,48.9252,48.9252,48.8626,48.8716,6555.0
2021-01-19 15:10:00,54.69,54.72,54.67,54.69,9729.0,48.8716,48.8984,48.8537,48.8716,9729.0
2021-01-19 15:15:00,54.7,54.73,54.67,54.68,10004.0,48.8805,48.9073,48.8537,48.8626,10004.0
2021-01-19 15:20:00,54.69,54.7,54.67,54.69,11545.0,48.8716,48.8805,48.8537,48.8716,11545.0
2021-01-19 15:25:00,54.68,54.77,54.68,54.77,14380.0,48.8626,48.943,48.8626,48.943,14380.0
2021-01-19 15:30:00,54.76,54.8,54.72,54.79,14501.0,48.9341,48.9699,48.8984,48.9609,14501.0
2021-01-19 15:35:00,54.79,54.8,54.76,54.79,16570.0,48.9609,48.9699,48.9341,48.9609,16570.0
2021-01-19 15:40:00,54.8,54.83,54.78,54.82,26135.0,48.9699,48.9967,48.952,48.9877,26135.0
2021-01-19 15:45:00,54.81,54.91,54.79,54.83,21180.0,48.9788,49.0681,48.9609,48.9967,21180.0
2021-01-19 15:50:00,54.83,54.9,54.81,54.87,33390.0,48.9967,49.0592,48.9788,49.0324,33390.0
2021-01-19 15:55:00,54.87,54.9,54.76,54.81,100234.0,49.0324,49.0592,48.9341,48.9788,100234.0
2021-01-20 09:30:00,54.82,54.82,54.45,54.52,30037.0,48.9877,48.9877,48.6571,48.7196,30037.0
2021-01-20 09:35:00,54.43,54.68,54.43,54.51,11737.0,48.6392,48.8626,48.6392,48.7107,11737.0
2021-01-20 09:40:00,54.5,54.5,54.34,54.34,8914.0,48.7018,48.7018,48.5588,48.5588,8914.0
2021-01-20 09:45:00,54.38,54.43,54.29,54.41,13467.0,48.5945,48.6392,48.5141,48.6213,13467.0
2021-01-20 09:50:00,54.42,54.46,54.37,54.4,28110.0,48.6303,48.666,48.5856,48.6124,28110.0
2021-01-20 09:55:00,54.35,54.53,54.28,54.5,7452.0,48.5677,48.7286,48.5052,48.7018,7452.0
2021-01-20 10:00:00,54.58,54.8,54.57,54.76,6914.0,48.7733,48.9699,48.7643,48.9341,6914.0
2021-01-20 10:05:00,54.73,54.87,54.69,54.73,6148.0,48.9073,49.0324,48.8716,48.9073,6148.0
2021-01-20 10:10:00,54.74,54.74,54.59,54.59,6453.0,48.9162,48.9162,48.7822,48.7822,6453.0
2021-01-20 10:15:00,54.59,54.73,54.58,54.61,4718.0,48.7822,48.9073,48.7733,48.8001,4718.0
2021-01-20 10:20:00,54.61,54.78,54.61,54.72,6264.0,48.8001,48.952,48.8001,48.8984,6264.0
2021-01-20 10:25:00,54.7,54.73,54.59,54.63,4687.0,48.8805,48.9073,48.7822,48.8179,4687.0
2021-01-20 10:30:00,54.62,54.69,54.62,54.69,4470.0,48.809,48.8716,48.809,48.8716,4470.0
2021-01-20 10:35:00,54.69,54.7,54.63,54.66,7058.0,48.8716,48.8805,48.8179,48.8447,7058.0
2021-01-20 10:40:00,54.67,54.68,54.62,54.66,11483.0,48.8537,48.8626,48.809,48.8447,11483.0
2021-01-20 10:45:00,54.68,54.7,54.66,54.69,7533.0,48.8626,48.8805,48.8447,48.8716,7533.0
2021-01-20 10:50:00,54.72,54.84,54.72,54.77,16234.0,48.8984,49.0056,48.8984,48.943,16234.0
2021-01-20 10:55:00,54.74,54.75,54.61,54.63,10921.0,48.9162,48.9252,48.8001,48.8179,10921.0
2021-01-20 11:00:00,54.62,54.62,54.43,54.44,9543.0,48.809,48.809,48.6392,48.6482,9543.0
2021-01-20 11:05:00,54.44,54.45,54.3,54.3,6516.0,48.6482,48.6571,48.523,48.523,6516.0
2021-01-20 11:10:00,54.3,54.3,54.19,54.28,26790.0,48.523,48.523,48.4247,48.5052,26790.0
2021-01-20 11:15:00,54.26,54.37,54.24,54.35,17982.0,48.4873,48.5856,48.4694,48.5677,17982.0
2021-01-20 11:20:00,54.33,54.42,54.28,54.33,16313.0,48.5499,48.6303,48.5052,48.5499,16313.0
2021-01-20 11:25:00,54.33,54.43,54.32,54.41,29933.0,48.5499,48.6392,48.5409,48.6213,29933.0
2021-01-20 11:30:00,54.42,54.61,54.33,54.58,22514.0,48.6303,48.8001,48.5499,48.7733,22514.0
2021-01-20 11:35:00,54.58,54.66,54.5,54.65,20881.0,48.7733,48.8447,48.7018,48.8358,20881.0
2021-01-20 11:40:00,54.67,54.76,54.64,54.76,7811.0,48.8537,48.9341,48.8269,48.9341,7811.0
2021-01-20 11:45:00,54.74,54.77,54.65,54.69,6139.0,48.9162,48.943,48.8358,48.8716,6139.0
2021-01-20 11:50:00,54.71,54.88,54.7,54.82,21578.0,48.8894,49.0413,48.8805,48.9877,21578.0
2021-01-20 11:55:00,54.81,54.92,54.74,54.85,65113.0,48.9788,49.0771,48.9162,49.0145,65113.0
2021-01-20 12:00:00,54.88,55.03,54.86,55.03,23032.0,49.0413,49.1754,49.0235,49.1754,23032.0
2021-01-20 12:05:00,55.01,55.02,54.92,54.99,14613.0,49.1575,49.1664,49.0771,49.1396,14613.0
2021-01-20 12:10:00,55.0,55.01,54.89,54.89,8224.0,49.1486,49.1575,49.0503,49.0503,8224.0
2021-01-20 12:15:00,54.91,54.97,54.91,54.92,5903.0,49.0681,49.1218,49.0681,49.0771,5903.0
2021-01-20 12:20:00,54.93,54.95,54.88,54.9,6303.0,49.086,49.1039,49.0413,49.0592,6303.0
2021-01-20 12:25:00,54.93,54.94,54.85,54.9,7200.0,49.086,49.095,49.0145,49.0592,7200.0
2021-01-20 12:30:00,54.9,54.93,54.88,54.91,7829.0,49.0592,49.086,49.0413,49.0681,7829.0
2021-01-20 12:35:00,54.94,55.02,54.93,55.01,11810.0,49.095,49.1664,49.086,49.1575,11810.0
2021-01-20 12:40:00,55.01,55.01,54.9,54.96,5230.0,49.1575,49.1575,49.0592,49.1128,5230.0
2021-01-20 12:45:00,54.96,55.01,54.93,54.97,7698.0,49.1128,49.1575,49.086,49.1218,7698.0
2021-01-20 12:50:00,54.98,54.98,54.93,54.95,5938.0,49.1307,49.1307,49.086,49.1039,5938.0
2021-01-20 12:55:00,54.96,54.98,54.88,54.88,5585.0,49.1128,49.1307,49.0413,49.0413,5585.0
2021-01-20 13:00:00,54.86,54.9,54.81,54.84,7033.0,49.0235,49.0592,48.9788,49.0056,7033.0
2021-01-20 13:05:00,54.81,54.83,54.79,54.8,6379.0,48.9788,48.9967,48.9609,48.9699,6379.0
2021-01-20 13:10:00,54.8,54.81,54.73,54.75,8990.0,48.9699,48.9788,48.9073,48.9252,8990.0
2021-01-20 13:15:00,54.73,54.74,54.67,54.69,5623.0,48.9073,48.9162,48.8537,48.8716,5623.0
2021-01-20 13:20:00,54.69,54.71,54.65,54.69,5008.0,48.8716,48.8894,48.8358,48.8716,5008.0
2021-01-20 13:25:00,54.67,54.72,54.62,54.63,7221.0,48.8537,48.8984,48.809,48.8179,7221.0
2021-01-20 13:30:00,54.65,54.75,54.64,54.72,6316.0,48.8358,48.9252,48.8269,48.8984,6316.0
2021-01-20 13:35:00,54.73,54.76,54.65,54.7,10333.0,48.9073,48.9341,48.8358,48.8805,10333.0
2021-01-20 13:40:00,54.7,54.7,54.63,54.64,6945.0,48.8805,48.8805,48.8179,48.8269,6945.0
2021-01-20 13:45:00,54.63,54.68,54.58,54.6,7635.0,48.8179,48.8626,48.7733,48.7911,7635.0
2021-01-20 13:50:00,54.6,54.7,54.59,54.68,86154.0,48.7911,48.8805,48.7822,48.8626,86154.0
2021-01-20 13:55:00,54.68,54.69,54.6,54.6,8062.0,48.8626,48.8716,48.7911,48.7911,8062.0
2021-01-20 14:00:00,54.61,54.64,54.56,54.59,8186.0,48.8001,48.8269,48.7554,48.7822,8186.0
2021-01-20 14:05:00,54.6,54.62,54.59,54.61,6314.0,48.7911,48.809,48.7822,48.8001,6314.0
2021-01-20 14:10:00,54.59,54.59,54.48,54.54,8043.0,48.7822,48.7822,48.6839,48.7375,8043.0
2021-01-20 14:15:00,54.55,54.55,54.5,54.52,7810.0,48.7464,48.7464,48.7018,48.7196,7810.0
2021-01-20 14:20:00,54.52,54.52,54.46,54.46,6320.0,48.7196,48.7196,48.666,48.666,6320.0
2021-01-20 14:25:00,54.49,54.52,54.45,54.52,8035.0,48.6928,48.7196,48.6571,48.7196,8035.0
2021-01-20 14:30:00,54.51,54.59,54.51,54.55,17320.0,48.7107,48.7822,48.7107,48.7464,17320.0
2021-01-20 14:35:00,54.55,54.59,54.53,54.57,4847.0,48.7464,48.7822,48.7286,48.7643,4847.0
2021-01-20 14:40:00,54.56,54.61,54.54,54.57,7612.0,48.7554,48.8001,48.7375,48.7643,7612.0
2021-01-20 14:45:00,54.55,54.6,54.55,54.59,2829.0,48.7464,48.7911,48.7464,48.7822,2829.0
2021-01-20 14:50:00,54.58,54.59,54.47,54.48,7953.0,48.7733,48.7822,48.675,48.6839,7953.0
2021-01-20 14:55:00,54.48,54.48,54.39,54.42,7296.0,48.6839,48.6839,48.6035,48.6303,7296.0
2021-01-20 15:00:00,54.42,54.44,54.39,54.42,8081.0,48.6303,48.6482,48.6035,48.6303,8081.0
2021-01-20 15:05:00,54.42,54.52,54.41,54.45,11985.0,48.6303,48.7196,48.6213,48.6571,11985.0
2021-01-20 15:10:00,54.43,54.44,54.33,54.35,5725.0,48.6392,48.6482,48.5499,48.5677,5725.0
2021-01-20 15:15:00,54.34,54.37,54.31,54.35,12851.0,48.5588,48.5856,48.532,48.5677,12851.0
2021-01-20 15:20:00,54.35,54.44,54.35,54.41,9283.0,48.5677,48.6482,48.5677,48.6213,9283.0
2021-01-20 15:25:00,54.43,54.54,54.42,54.54,21313.0,48.6392,48.7375,48.6303,48.7375,21313.0
2021-01-20 15:30:00,54.53,54.58,54.52,54.56,36470.0,48.7286,48.7733,48.7196,48.7554,36470.0
2021-01-20 15:35:00,54.57,54.64,54.57,54.62,10671.0,48.7643,48.8269,48.7643,48.809,10671.0
2021-01-20 15:40:00,54.61,54.72,54.6,54.69,19033.0,48.8001,48.8984,48.7911,48.8716,19033.0
2021-01-20 15:45:00,54.67,54.73,54.59,54.62,19147.0,48.8537,48.9073,48.7822,48.809,19147.0
2021-01-20 15:50:00,54.6,54.67,54.59,54.65,26180.0,48.7911,48.8537,48.7822,48.8358,26180.0
2021-01-20 15:55:00,54.67,54.72,54.58,54.58,93574.0,48.8537,48.8984,48.7733,48.7733,93574.0
2021-01-21 09:30:00,54.45,54.67,53.15,54.52,102139.0,48.6571,48.8537,47.4954,48.7196,102139.0
2021-01-21 09:35:00,54.43,54.64,54.16,54.46,27651.0,48.6392,48.8269,48.3979,48.666,27651.0
2021-01-21 09:40:00,54.43,54.45,54.14,54.19,19695.0,48.6392,48.6571,48.3801,48.4247,19695.0
2021-01-21 09:45:00,54.27,54.29,54.17,54.26,5783.0,48.4962,48.5141,48.4069,48.4873,5783.0
2021-01-21 09:50:00,54.25,54.36,54.21,54.29,20954.0,48.4784,48.5767,48.4426,48.5141,20954.0
2021-01-21 09:55:00,54.32,54.43,54.2,54.23,6938.0,48.5409,48.6392,48.4337,48.4605,6938.0
2021-01-21 10:00:00,54.22,54.38,54.22,54.28,9180.0,48.4516,48.5945,48.4516,48.5052,9180.0
2021-01-21 10:05:00,54.27,54.3,54.21,54.29,9963.0,48.4962,48.523,48.4426,48.5141,9963.0
2021-01-21 10:10:00,54.29,54.42,54.16,54.38,11179.0,48.5141,48.6303,48.3979,48.5945,11179.0
2021-01-21 10:15:00,54.4,54.44,54.27,54.3,8285.0,48.6124,48.6482,48.4962,48.523,8285.0
2021-01-21 10:20:00,54.29,54.44,54.29,54.41,3950.0,48.5141,48.6482,48.5141,48.6213,3950.0
2021-01-21 10:25:00,54.41,54.45,54.37,54.43,6092.0,48.6213,48.6571,48.5856,48.6392,6092.0
2021-01-21 10:30:00,54.5,54.58,54.48,54.55,5076.0,48.7018,48.7733,48.6839,48.7464,5076.0
2021-01-21 10:35:00,54.55,54.64,54.54,54.62,9308.0,48.7464,48.8269,48.7375,48.809,9308.0
2021-01-21 10:40:00,54.67,54.67,54.56,54.59,5902.0,48.8537,48.8537,48.7554,48.7822,5902.0
2021-01-21 10:45:00,54.59,54.6,54.53,54.56,4281.0,48.7822,48.7911,48.7286,48.7554,4281.0
2021-01-21 10:50:00,54.57,54.6,54.54,54.57,5759.0,48.7643,48.7911,48.7375,48.7643,5759.0
2021-01-21 10:55:00,54.58,54.59,54.52,54.53,4622.0,48.7733,48.7822,48.7196,48.7286,4622.0
2021-01-21 11:00:00,54.56,54.66,54.55,54.66,6312.0,48.7554,48.8447,48.7464,48.8447,6312.0
2021-01-21 11:05:00,54.64,54.65,54.59,54.63,4788.0,48.8269,48.8358,48.7822,48.8179,4788.0
2021-01-21 11:10:00,54.6,54.81,54.59,54.81,18044.0,48.7911,48.9788,48.7822,48.9788,18044.0
2021-01-21 11:15:00,54.86,54.88,54.79,54.86,7215.0,49.0235,49.0413,48.9609,49.0235,7215.0
2021-01-21 11:20:00,54.9,54.98,54.89,54.93,7846.0,49.0592,49.1307,49.0503,49.086,7846.0
2021-01-21 11:25:00,54.92,55.0,54.91,55.0,7159.0,49.0771,49.1486,49.0681,49.1486,7159.0
2021-01-21 11:30:00,54.98,55.02,54.91,54.92,17372.0,49.1307,49.1664,49.0681,49.0771,17372.0
2021-01-21 11:35:00,54.94,54.97,54.87,54.92,8712.0,49.095,49.1218,49.0324,49.0771,8712.0
2021-01-21 11:40:00,54.89,54.91,54.84,54.89,6099.0,49.0503,49.0681,49.0056,49.0503,6099.0
2021-01-21 11:45:00,54.87,54.9,54.84,54.84,7959.0,49.0324,49.0592,49.0056,49.0056,7959.0
2021-01-21 11:50:00,54.86,54.86,54.71,54.71,8570.0,49.0235,49.0235,48.8894,48.8894,8570.0
2021-01-21 11:55:00,54.71,54.84,54.71,54.84,4338.0,48.8894,49.0056,48.8894,49.0056,4338.0
2021-01-21 12:00:00,54.82,54.88,54.76,54.76,9187.0,48.9877,49.0413,48.9341,48.9341,9187.0
2021-01-21 12:05:00,54.76,54.77,54.61,54.62,9328.0,48.9341,48.943,48.8001,48.809,9328.0
2021-01-21 12:10:00,54.63,54.68,54.61,54.66,5863.0,48.8179,48.8626,48.8001,48.8447,5863.0
2021-01-21 12:15:00,54.66,54.66,54.55,54.55,6341.0,48.8447,48.8447,48.7464,48.7464,6341.0
2021-01-21 12:20:00,54.57,54.68,54.55,54.64,8233.0,48.7643,48.8626,48.7464,48.8269,8233.0
2021-01-21 12:25:00,54.65,54.67,54.64,54.66,2839.0,48.8358,48.8537,48.8269,48.8447,2839.0
2021-01-21 12:30:00,54.67,54.67,54.57,54.62,13002.0,48.8537,48.8537,48.7643,48.809,13002.0
2021-01-21 12:35:00,54.63,54.73,54.6,54.71,6324.0,48.8179,48.9073,48.7911,48.8894,6324.0
2021-01-21 12:40:00,54.71,54.72,54.59,54.6,10925.0,48.8894,48.8984,48.7822,48.7911,10925.0
2021-01-21 12:45:00,54.59,54.61,54.53,54.53,6260.0,48.7822,48.8001,48.7286,48.7286,6260.0
2021-01-21 12:50:00,54.54,54.59,54.52,54.55,13495.0,48.7375,48.7822,48.7196,48.7464,13495.0
2021-01-21 12:55:00,54.55,54.58,54.49,54.57,12018.0,48.7464,48.7733,48.6928,48.7643,12018.0
2021-01-21 13:00:00,54.57,54.68,54.57,54.65,21232.0,48.7643,48.8626,48.7643,48.8358,21232.0
2021-01-21 13:05:00,54.64,54.71,54.63,54.67,4575.0,48.8269,48.8894,48.8179,48.8537,4575.0
2021-01-21 13:10:00,54.67,54.76,54.65,54.73,5252.0,48.8537,48.9341,48.8358,48.9073,5252.0
2021-01-21 13:15:00,54.76,54.84,54.73,54.78,6845.0,48.9341,49.0056,48.9073,48.952,6845.0
2021-01-21 13:20:00,54.75,54.81,54.75,54.79,951.0,48.9252,48.9788,48.9252,48.9609,951.0
2021-01-21 13:25:00,54.79,54.83,54.77,54.79,8426.0,48.9609,48.9967,48.943,48.9609,8426.0
2021-01-21 13:30:00,54.83,54.88,54.8,54.81,10290.0,48.9967,49.0413,48.9699,48.9788,10290.0
2021-01-21 13:35:00,54.8,54.82,54.76,54.82,5873.0,48.9699,48.9877,48.9341,48.9877,5873.0
2021-01-21 13:40:00,54.8,54.94,54.8,54.87,12165.0,48.9699,49.095,48.9699,49.0324,12165.0
2021-01-21 13:45:00,54.9,54.91,54.86,54.88,10914.0,49.0592,49.0681,49.0235,49.0413,10914.0
2021-01-21 13:50:00,54.88,54.96,54.88,54.94,9153.0,49.0413,49.1128,49.0413,49.095,9153.0
2021-01-21 13:55:00,54.95,55.04,54.94,55.04,16852.0,49.1039,49.1843,49.095,49.1843,16852.0
2021-01-21 14:00:00,55.03,55.12,55.01,55.07,34401.0,49.1754,49.2558,49.1575,49.2111,34401.0
2021-01-21 14:05:00,55.07,55.18,55.05,55.15,12667.0,49.2111,49.3094,49.1933,49.2826,12667.0
2021-01-21 14:10:00,55.15,55.22,55.14,55.17,12158.0,49.2826,49.3452,49.2737,49.3005,12158.0
2021-01-21 14:15:00,55.18,55.21,55.04,55.12,12219.0,49.3094,49.3362,49.1843,49.2558,12219.0
2021-01-21 14:20:00,55.1,55.12,55.05,55.05,7252.0,49.2379,49.2558,49.1933,49.1933,7252.0
2021-01-21 14:25:00,55.03,55.06,55.02,55.06,3710.0,49.1754,49.2022,49.1664,49.2022,3710.0
2021-01-21 14:30:00,55.07,55.13,55.07,55.11,7818.0,49.2111,49.2647,49.2111,49.2469,7818.0
2021-01-21 14:35:00,55.09,55.12,55.04,55.1,6272.0,49.229,49.2558,49.1843,49.2379,6272.0
2021-01-21 14:40:00,55.1,55.18,55.1,55.18,7577.0,49.2379,49.3094,49.2379,49.3094,7577.0
2021-01-21 14:45:00,55.18,55.19,55.11,55.16,11455.0,49.3094,49.3184,49.2469,49.2916,11455.0
2021-01-21 14:50:00,55.17,55.19,55.09,55.14,44738.0,49.3005,49.3184,49.229,49.2737,44738.0
2021-01-21 14:55:00,55.14,55.15,55.12,55.13,6381.0,49.2737,49.2826,49.2558,49.2647,6381.0
2021-01-21 15:00:00,55.13,55.2,55.12,55.16,46457.0,49.2647,49.3273,49.2558,49.2916,46457.0
2021-01-21 15:05:00,55.16,55.2,55.11,55.2,11269.0,49.2916,49.3273,49.2469,49.3273,11269.0
2021-01-21 15:10:00,55.2,55.2,55.11,55.13,13641.0,49.3273,49.3273,49.2469,49.2647,13641.0
2021-01-21 15:15:00,55.12,55.17,55.09,55.09,40869.0,49.2558,49.3005,49.229,49.229,40869.0
2021-01-21 15:20:00,55.08,55.17,55.08,55.14,29923.0,49.2201,49.3005,49.2201,49.2737,29923.0
2021-01-21 15:25:00,55.14,55.15,55.11,55.15,15753.0,49.2737,49.2826,49.2469,49.2826,15753.0
2021-01-21 15:30:00,55.14,55.17,55.08,55.15,40412.0,49.2737,49.3005,49.2201,49.2826,40412.0
2021-01-21 15:35:00,55.15,55.17,55.12,55.16,25941.0,49.2826,49.3005,49.2558,49.2916,25941.0
2021-01-21 15:40:00,55.16,55.24,55.16,55.22,19907.0,49.2916,49.363,49.2916,49.3452,19907.0
2021-01-21 15:45:00,55.23,55.31,55.13,55.15,35936.0,49.3541,49.4256,49.2647,49.2826,35936.0
2021-01-21 15:50:00,55.13,55.24,55.12,55.23,60198.0,49.2647,49.363,49.2558,49.3541,60198.0
2021-01-21 15:55:00,55.22,55.22,55.05,55.08,120770.0,49.3452,49.3452,49.1933,49.2201,120770.0
2021-01-22 09:30:00,54.88,55.23,54.81,55.15,30037.0,49.0413,49.3541,48.9788,49.2826,30037.0
2021-01-22 09:35:00,55.13,55.13,54.8,54.8,6854.0,49.2647,49.2647,48.9699,48.9699,6854.0
2021-01-22 09:40:00,54.79,55.14,54.7,55.05,13651.0,48.9609,49.2737,48.8805,49.1933,13651.0
2021-01-22 09:45:00,55.05,55.33,54.99,55.09,8630.0,49.1933,49.4435,49.1396,49.229,8630.0
2021-01-22 09:50:00,55.08,55.09,54.9,54.97,4558.0,49.2201,49.229,49.0592,49.1218,4558.0
2021-01-22 09:55:00,55.02,55.06,54.93,55.06,7802.0,49.1664,49.2022,49.086,49.2022,7802.0
2021-01-22 10:00:00,55.03,55.14,55.0,55.12,9137.0,49.1754,49.2737,49.1486,49.2558,9137.0
2021-01-22 10:05:00,55.14,55.14,55.03,55.07,14519.0,49.2737,49.2737,49.1754,49.2111,14519.0
2021-01-22 10:10:00,55.07,55.18,55.04,55.12,9647.0,49.2111,49.3094,49.1843,49.2558,9647.0
2021-01-22 10:15:00,55.15,55.24,55.07,55.2,8751.0,49.2826,49.363,49.2111,49.3273,8751.0
2021-01-22 10:20:00,55.23,55.23,55.1,55.19,16235.0,49.3541,49.3541,49.2379,49.3184,16235.0
2021-01-22 10:25:00,55.21,55.24,54.95,54.97,13206.0,49.3362,49.363,49.1039,49.1218,13206.0
2021-01-22 10:30:00,54.95,55.02,54.91,54.96,7198.0,49.1039,49.1664,49.0681,49.1128,7198.0
2021-01-22 10:35:00,54.96,55.03,54.94,55.03,6408.0,49.1128,49.1754,49.095,49.1754,6408.0
2021-01-22 10:40:00,55.04,55.14,55.04,55.07,15256.0,49.1843,49.2737,49.1843,49.2111,15256.0
2021-01-22 10:45:00,55.09,55.1,55.01,55.03,11040.0,49.229,49.2379,49.1575,49.1754,11040.0
2021-01-22 10:50:00,55.02,55.06,55.01,55.03,4898.0,49.1664,49.2022,49.1575,49.1754,4898.0
2021-01-22 10:55:00,55.02,55.11,55.02,55.05,6779.0,49.1664,49.2469,49.1664,49.1933,6779.0
2021-01-22 11:00:00,55.08,55.18,55.08,55.11,18282.0,49.2201,49.3094,49.2201,49.2469,18282.0
2021-01-22 11:05:00,55.12,55.12,54.98,55.03,11260.0,49.2558,49.2558,49.1307,49.1754,11260.0
2021-01-22 11:10:00,55.03,55.08,54.97,54.97,7955.0,49.1754,49.2201,49.1218,49.1218,7955.0
2021-01-22 11:15:00,54.99,55.0,54.96,54.97,6547.0,49.1396,49.1486,49.1128,49.1218,6547.0
2021-01-22 11:20:00,54.96,55.05,54.96,55.01,12970.0,49.1128,49.1933,49.1128,49.1575,12970.0
2021-01-22 11:25:00,55.02,55.03,54.91,54.95,13510.0,49.1664,49.1754,49.0681,49.1039,13510.0
2021-01-22 11:30:00,54.93,55.0,54.92,55.0,10696.0,49.086,49.1486,49.0771,49.1486,10696.0
2021-01-22 11:35:00,55.0,55.04,54.98,55.02,7814.0,49.1486,49.1843,49.1307,49.1664,7814.0
2021-01-22 11:40:00,54.99,55.2,54.99,55.15,13318.0,49.1396,49.3273,49.1396,49.2826,13318.0
2021-01-22 11:45:00,55.15,55.15,55.06,55.1,5875.0,49.2826,49.2826,49.2022,49.2379,5875.0
2021-01-22 11:50:00,55.14,55.23,55.13,55.23,9616.0,49.2737,49.3541,49.2647,49.3541,9616.0
2021-01-22 11:55:00,55.23,55.3,55.17,55.26,10345.0,49.3541,49.4167,49.3005,49.3809,10345.0
2021-01-22 12:00:00,55.26,55.28,55.22,55.26,7014.0,49.3809,49.3988,49.3452,49.3809,7014.0
2021-01-22 12:05:00,55.26,55.3,55.25,55.3,7640.0,49.3809,49.4167,49.372,49.4167,7640.0
2021-01-22 12:10:00,55.3,55.36,55.29,55.32,8607.0,49.4167,49.4703,49.4077,49.4345,8607.0
2021-01-22 12:15:00,55.31,55.39,55.31,55.38,14257.0,49.4256,49.4971,49.4256,49.4881,14257.0
2021-01-22 12:20:00,55.39,55.49,55.37,55.42,11610.0,49.4971,49.5864,49.4792,49.5239,11610.0
2021-01-22 12:25:00,55.42,55.51,55.4,55.47,11152.0,49.5239,49.6043,49.506,49.5686,11152.0
2021-01-22 12:30:00,55.45,55.48,55.43,55.47,6040.0,49.5507,49.5775,49.5328,49.5686,6040.0
2021-01-22 12:35:00,55.46,55.47,55.39,55.4,4305.0,49.5596,49.5686,49.4971,49.506,4305.0
2021-01-22 12:40:00,55.39,55.47,55.39,55.45,7703.0,49.4971,49.5686,49.4971,49.5507,7703.0
2021-01-22 12:45:00,55.45,55.48,55.43,55.47,8376.0,49.5507,49.5775,49.5328,49.5686,8376.0
2021-01-22 12:50:00,55.47,55.57,55.46,55.57,8815.0,49.5686,49.6579,49.5596,49.6579,8815.0
2021-01-22 12:55:00,55.56,55.56,55.5,55.55,4061.0,49.649,49.649,49.5954,49.6401,4061.0
2021-01-22 13:00:00,55.57,55.59,55.54,55.54,4344.0,49.6579,49.6758,49.6311,49.6311,4344.0
2021-01-22 13:05:00,55.53,55.54,55.5,55.5,5464.0,49.6222,49.6311,49.5954,49.5954,5464.0
2021-01-22 13:10:00,55.5,55.52,55.45,55.52,6053.0,49.5954,49.6133,49.5507,49.6133,6053.0
2021-01-22 13:15:00,55.55,55.58,55.52,55.55,4632.0,49.6401,49.6669,49.6133,49.6401,4632.0
2021-01-22 13:20:00,55.58,55.58,55.51,55.54,7051.0,49.6669,49.6669,49.6043,49.6311,7051.0
2021-01-22 13:25:00,55.53,55.57,55.52,55.57,2791.0,49.6222,49.6579,49.6133,49.6579,2791.0
2021-01-22 13:30:00,55.57,55.6,55.56,55.59,2686.0,49.6579,49.6847,49.649,49.6758,2686.0
2021-01-22 13:35:00,55.61,55.73,55.6,55.73,9950.0,49.6937,49.8009,49.6847,49.8009,9950.0
2021-01-22 13:40:00,55.71,55.71,55.64,55.65,9952.0,49.783,49.783,49.7205,49.7294,9952.0
2021-01-22 13:45:00,55.65,55.68,55.64,55.65,7383.0,49.7294,49.7562,49.7205,49.7294,7383.0
2021-01-22 13:50:00,55.65,55.67,55.63,55.64,6549.0,49.7294,49.7473,49.7115,49.7205,6549.0
2021-01-22 13:55:00,55.64,55.67,55.62,55.64,5729.0,49.7205,49.7473,49.7026,49.7205,5729.0
2021-01-22 14:00:00,55.64,55.64,55.59,55.59,7399.0,49.7205,49.7205,49.6758,49.6758,7399.0
2021-01-22 14:05:00,55.58,55.6,55.56,55.56,6851.0,49.6669,49.6847,49.649,49.649,6851.0
2021-01-22 14:10:00,55.57,55.61,55.56,55.59,10427.0,49.6579,49.6937,49.649,49.6758,10427.0
2021-01-22 14:15:00,55.59,55.63,55.59,55.62,3879.0,49.6758,49.7115,49.6758,49.7026,3879.0
2021-01-22 14:20:00,55.61,55.69,55.59,55.65,8923.0,49.6937,49.7652,49.6758,49.7294,8923.0
2021-01-22 14:25:00,55.63,55.64,55.52,55.52,7005.0,49.7115,49.7205,49.6133,49.6133,7005.0
2021-01-22 14:30:00,55.52,55.59,55.51,55.56,8292.0,49.6133,49.6758,49.6043,49.649,8292.0
2021-01-22 14:35:00,55.58,55.61,55.55,55.58,8460.0,49.6669,49.6937,49.6401,49.6669,8460.0
2021-01-22 14:40:00,55.58,55.59,55.54,55.55,10767.0,49.6669,49.6758,49.6311,49.6401,10767.0
2021-01-22 14:45:00,55.56,55.59,55.56,55.59,7406.0,49.649,49.6758,49.649,49.6758,7406.0
2021-01-22 14:50:00,55.58,55.62,55.54,55.59,11043.0,49.6669,49.7026,49.6311,49.6758,11043.0
2021-01-22 14:55:00,55.59,55.59,55.55,55.56,8492.0,49.6758,49.6758,49.6401,49.649,8492.0
2021-01-22 15:00:00,55.57,55.59,55.56,55.58,6510.0,49.6579,49.6758,49.649,49.6669,6510.0
2021-01-22 15:05:00,55.58,55.58,55.49,55.5,6744.0,49.6669,49.6669,49.5864,49.5954,6744.0
2021-01-22 15:10:00,55.5,55.51,55.43,55.45,6171.0,49.5954,49.6043,49.5328,49.5507,6171.0
2021-01-22 15:15:00,55.45,55.51,55.45,55.49,4777.0,49.5507,49.6043,49.5507,49.5864,4777.0
2021-01-22 15:20:00,55.51,55.58,55.5,55.57,3954.0,49.6043,49.6669,49.5954,49.6579,3954.0
2021-01-22 15:25:00,55.57,55.59,55.55,55.57,9616.0,49.6579,49.6758,49.6401,49.6579,9616.0
2021-01-22 15:30:00,55.57,55.57,55.52,55.52,9586.0,49.6579,49.6579,49.6133,49.6133,9586.0
2021-01-22 15:35:00,55.53,55.53,55.39,55.4,13950.0,49.6222,49.6222,49.4971,49.506,13950.0
2021-01-22 15:40:00,55.4,55.5,55.38,55.49,14006.0,49.506,49.5954,49.4881,49.5864,14006.0
2021-01-22 15:45:00,55.49,55.5,55.38,55.4,41024.0,49.5864,49.5954,49.4881,49.506,41024.0
2021-01-22 15:50:00,55.41,55.45,55.38,55.4,45142.0,49.515,49.5507,49.4881,49.506,45142.0
2021-01-22 15:55:00,55.4,55.44,55.38,55.4,76991.0,49.506,49.5418,49.4881,49.506,76991.0
2021-01-25 09:30:00,54.94,55.0,54.56,54.76,40024.0,49.095,49.1486,48.7554,48.9341,40024.0
2021-01-25 09:35:00,54.79,54.83,54.6,54.75,11021.0,48.9609,48.9967,48.7911,48.9252,11021.0
2021-01-25 09:40:00,54.79,54.86,54.66,54.77,13862.0,48.9609,49.0235,48.8447,48.943,13862.0
2021-01-25 09:45:00,54.73,54.77,54.56,54.56,9502.0,48.9073,48.943,48.7554,48.7554,9502.0
2021-01-25 09:50:00,54.59,54.66,54.47,54.49,20672.0,48.7822,48.8447,48.675,48.6928,20672.0
2021-01-25 09:55:00,54.52,54.62,54.46,54.62,14392.0,48.7196,48.809,48.666,48.809,14392.0
2021-01-25 10:00:00,54.6,54.86,54.6,54.74,15112.0,48.7911,49.0235,48.7911,48.9162,15112.0
2021-01-25 10:05:00,54.74,54.76,54.64,54.69,12620.0,48.9162,48.9341,48.8269,48.8716,12620.0
2021-01-25 10:10:00,54.67,54.83,54.65,54.8,25896.0,48.8537,48.9967,48.8358,48.9699,25896.0
2021-01-25 10:15:00,54.8,54.91,54.76,54.83,8801.0,48.9699,49.0681,48.9341,48.9967,8801.0
2021-01-25 10:20:00,54.9,54.97,54.81,54.84,18448.0,49.0592,49.1218,48.9788,49.0056,18448.0
2021-01-25 10:25:00,54.85,54.96,54.84,54.9,6009.0,49.0145,49.1128,49.0056,49.0592,6009.0
2021-01-25 10:30:00,54.95,55.04,54.91,54.98,12906.0,49.1039,49.1843,49.0681,49.1307,12906.0
2021-01-25 10:35:00,54.99,55.14,54.95,55.09,10639.0,49.1396,49.2737,49.1039,49.229,10639.0
2021-01-25 10:40:00,55.08,55.19,55.07,55.19,7119.0,49.2201,49.3184,49.2111,49.3184,7119.0
2021-01-25 10:45:00,55.19,55.3,55.1,55.13,7354.0,49.3184,49.4167,49.2379,49.2647,7354.0
2021-01-25 10:50:00,55.1,55.12,55.04,55.11,10894.0,49.2379,49.2558,49.1843,49.2469,10894.0
2021-01-25 10:55:00,55.09,55.11,54.82,54.82,7966.0,49.229,49.2469,48.9877,48.9877,7966.0
2021-01-25 11:00:00,54.77,54.8,54.51,54.58,12937.0,48.943,48.9699,48.7107,48.7733,12937.0
2021-01-25 11:05:00,54.63,54.79,54.53,54.54,27457.0,48.8179,48.9609,48.7286,48.7375,27457.0
2021-01-25 11:10:00,54.5,54.8,54.47,54.7,10820.0,48.7018,48.9699,48.675,48.8805,10820.0
2021-01-25 11:15:00,54.68,54.76,54.59,54.69,6263.0,48.8626,48.9341,48.7822,48.8716,6263.0
2021-01-25 11:20:00,54.69,54.69,54.59,54.59,3078.0,48.8716,48.8716,48.7822,48.7822,3078.0
2021-01-25 11:25:00,54.59,54.68,54.55,54.55,4405.0,48.7822,48.8626,48.7464,48.7464,4405.0
2021-01-25 11:30:00,54.54,54.55,54.45,54.47,9122.0,48.7375,48.7464,48.6571,48.675,9122.0
2021-01-25 11:35:00,54.48,54.55,54.42,54.42,5529.0,48.6839,48.7464,48.6303,48.6303,5529.0
2021-01-25 11:40:00,54.42,54.56,54.38,54.55,10344.0,48.6303,48.7554,48.5945,48.7464,10344.0
2021-01-25 11:45:00,54.57,54.65,54.53,54.55,26948.0,48.7643,48.8358,48.7286,48.7464,26948.0
2021-01-25 11:50:00,54.55,54.56,54.45,54.51,10996.0,48.7464,48.7554,48.6571,48.7107,10996.0
2021-01-25 11:55:00,54.52,54.62,54.51,54.62,8800.0,48.7196,48.809,48.7107,48.809,8800.0
2021-01-25 12:00:00,54.63,54.65,54.55,54.56,16077.0,48.8179,48.8358,48.7464,48.7554,16077.0
2021-01-25 12:05:00,54.55,54.55,54.44,54.46,9791.0,48.7464,48.7464,48.6482,48.666,9791.0
2021-01-25 12:10:00,54.46,54.47,54.44,54.46,3699.0,48.666,48.675,48.6482,48.666,3699.0
2021-01-25 12:15:00,54.46,54.58,54.46,54.52,20749.0,48.666,48.7733,48.666,48.7196,20749.0
2021-01-25 12:20:00,54.53,54.59,54.45,54.45,13903.0,48.7286,48.7822,48.6571,48.6571,13903.0
2021-01-25 12:25:00,54.45,54.53,54.42,54.46,13112.0,48.6571,48.7286,48.6303,48.666,13112.0
2021-01-25 12:30:00,54.47,54.53,54.44,54.53,19574.0,48.675,48.7286,48.6482,48.7286,19574.0
2021-01-25 12:35:00,54.51,54.84,54.51,54.83,42580.0,48.7107,49.0056,48.7107,48.9967,42580.0
2021-01-25 12:40:00,54.83,54.83,54.51,54.73,39303.0,48.9967,48.9967,48.7107,48.9073,39303.0
2021-01-25 12:45:00,54.72,54.73,54.67,54.69,5064.0,48.8984,48.9073,48.8537,48.8716,5064.0
2021-01-25 12:50:00,54.69,54.71,54.62,54.66,7300.0,48.8716,48.8894,48.809,48.8447,7300.0
2021-01-25 12:55:00,54.65,54.66,54.57,54.66,8522.0,48.8358,48.8447,48.7643,48.8447,8522.0
2021-01-25 13:00:00,54.66,54.75,54.66,54.73,9540.0,48.8447,48.9252,48.8447,48.9073,9540.0
2021-01-25 13:05:00,54.72,54.73,54.62,54.64,7879.0,48.8984,48.9073,48.809,48.8269,7879.0
2021-01-25 13:10:00,54.63,54.86,54.63,54.83,30558.0,48.8179,49.0235,48.8179,48.9967,30558.0
2021-01-25 13:15:00,54.82,54.83,54.72,54.74,4848.0,48.9877,48.9967,48.8984,48.9162,4848.0
2021-01-25 13:20:00,54.74,54.82,54.71,54.79,8104.0,48.9162,48.9877,48.8894,48.9609,8104.0
2021-01-25 13:25:00,54.8,54.82,54.78,54.8,6711.0,48.9699,48.9877,48.952,48.9699,6711.0
2021-01-25 13:30:00,54.81,54.89,54.79,54.86,7810.0,48.9788,49.0503,48.9609,49.0235,7810.0
2021-01-25 13:35:00,54.87,54.88,54.82,54.85,8426.0,49.0324,49.0413,48.9877,49.0145,8426.0
2021-01-25 13:40:00,54.85,54.86,54.82,54.82,4499.0,49.0145,49.0235,48.9877,48.9877,4499.0
2021-01-25 13:45:00,54.84,54.84,54.76,54.78,11756.0,49.0056,49.0056,48.9341,48.952,11756.0
2021-01-25 13:50:00,54.81,54.84,54.71,54.71,9387.0,48.9788,49.0056,48.8894,48.8894,9387.0
2021-01-25 13:55:00,54.71,54.77,54.68,54.75,19175.0,48.8894,48.943,48.8626,48.9252,19175.0
2021-01-25 14:00:00,54.75,54.87,54.73,54.87,8766.0,48.9252,49.0324,48.9073,49.0324,8766.0
2021-01-25 14:05:00,54.85,54.9,54.82,54.85,7820.0,49.0145,49.0592,48.9877,49.0145,7820.0
2021-01-25 14:10:00,54.84,54.87,54.83,54.86,4940.0,49.0056,49.0324,48.9967,49.0235,4940.0
2021-01-25 14:15:00,54.83,54.86,54.76,54.8,5502.0,48.9967,49.0235,48.9341,48.9699,5502.0
2021-01-25 14:20:00,54.8,54.84,54.77,54.78,5735.0,48.9699,49.0056,48.943,48.952,5735.0
2021-01-25 14:25:00,54.78,54.8,54.73,54.8,5264.0,48.952,48.9699,48.9073,48.9699,5264.0
2021-01-25 14:30:00,54.79,54.85,54.79,54.85,5352.0,48.9609,49.0145,48.9609,49.0145,5352.0
2021-01-25 14:35:00,54.84,54.85,54.77,54.77,8077.0,49.0056,49.0145,48.943,48.943,8077.0
2021-01-25 14:40:00,54.78,54.78,54.72,54.76,7679.0,48.952,48.952,48.8984,48.9341,7679.0
2021-01-25 14:45:00,54.76,54.8,54.75,54.76,7439.0,48.9341,48.9699,48.9252,48.9341,7439.0
2021-01-25 14:50:00,54.76,54.8,54.73,54.76,10984.0,48.9341,48.9699,48.9073,48.9341,10984.0
2021-01-25 14:55:00,54.76,54.77,54.71,54.73,5719.0,48.9341,48.943,48.8894,48.9073,5719.0
2021-01-25 15:00:00,54.73,54.81,54.73,54.81,9854.0,48.9073,48.9788,48.9073,48.9788,9854.0
2021-01-25 15:05:00,54.81,54.84,54.78,54.82,7600.0,48.9788,49.0056,48.952,48.9877,7600.0
2021-01-25 15:10:00,54.82,54.82,54.67,54.7,8256.0,48.9877,48.9877,48.8537,48.8805,8256.0
2021-01-25 15:15:00,54.68,54.72,54.65,54.71,13144.0,48.8626,48.8984,48.8358,48.8894,13144.0
2021-01-25 15:20:00,54.72,54.83,54.71,54.83,6429.0,48.8984,48.9967,48.8894,48.9967,6429.0
2021-01-25 15:25:00,54.83,54.84,54.77,54.78,7937.0,48.9967,49.0056,48.943,48.952,7937.0
2021-01-25 15:30:00,54.79,54.8,54.69,54.7,8473.0,48.9609,48.9699,48.8716,48.8805,8473.0
2021-01-25 15:35:00,54.7,54.79,54.69,54.76,15246.0,48.8805,48.9609,48.8716,48.9341,15246.0
2021-01-25 15:40:00,54.77,54.86,54.77,54.85,12532.0,48.943,49.0235,48.943,49.0145,12532.0
2021-01-25 15:45:00,54.86,54.88,54.77,54.8,30137.0,49.0235,49.0413,48.943,48.9699,30137.0
2021-01-25 15:50:00,54.79,54.94,54.78,54.92,42065.0,48.9609,49.095,48.952,49.0771,42065.0
2021-01-25 15:55:00,54.91,55.04,54.89,55.03,67652.0,49.0681,49.1843,49.0503,49.1754,67652.0
2021-01-26 09:30:00,55.15,55.24,55.01,55.01,25899.0,49.2826,49.363,49.1575,49.1575,25899.0
2021-01-26 09:35:00,55.02,55.14,54.94,55.13,4789.0,49.1664,49.2737,49.095,49.2647,4789.0
2021-01-26 09:40:00,55.15,55.39,55.14,55.38,2543.0,49.2826,49.4971,49.2737,49.4881,2543.0
2021-01-26 09:45:00,55.35,55.52,55.35,55.52,4772.0,49.4613,49.6133,49.4613,49.6133,4772.0
2021-01-26 09:50:00,55.47,55.47,55.29,55.33,5484.0,49.5686,49.5686,49.4077,49.4435,5484.0
2021-01-26 09:55:00,55.29,55.34,55.26,55.29,6766.0,49.4077,49.4524,49.3809,49.4077,6766.0
2021-01-26 10:00:00,55.28,55.58,55.27,55.48,5913.0,49.3988,49.6669,49.3898,49.5775,5913.0
2021-01-26 10:05:00,55.48,55.5,55.31,55.45,8875.0,49.5775,49.5954,49.4256,49.5507,8875.0
2021-01-26 10:10:00,55.46,55.46,55.27,55.31,4959.0,49.5596,49.5596,49.3898,49.4256,4959.0
2021-01-26 10:15:00,55.31,55.35,55.24,55.29,9694.0,49.4256,49.4613,49.363,49.4077,9694.0
2021-01-26 10:20:00,55.33,55.42,55.25,55.38,6396.0,49.4435,49.5239,49.372,49.4881,6396.0
2021-01-26 10:25:00,55.33,55.44,55.33,55.37,5881.0,49.4435,49.5418,49.4435,49.4792,5881.0
2021-01-26 10:30:00,55.39,55.39,55.24,55.24,6784.0,49.4971,49.4971,49.363,49.363,6784.0
2021-01-26 10:35:00,55.22,55.22,55.12,55.13,5591.0,49.3452,49.3452,49.2558,49.2647,5591.0
2021-01-26 10:40:00,55.16,55.16,55.0,55.11,18197.0,49.2916,49.2916,49.1486,49.2469,18197.0
2021-01-26 10:45:00,55.13,55.25,55.12,55.15,21727.0,49.2647,49.372,49.2558,49.2826,21727.0
2021-01-26 10:50:00,55.15,55.15,55.0,55.0,7240.0,49.2826,49.2826,49.1486,49.1486,7240.0
2021-01-26 10:55:00,55.03,55.15,55.01,55.13,6216.0,49.1754,49.2826,49.1575,49.2647,6216.0
2021-01-26 11:00:00,55.17,55.31,55.17,55.31,6743.0,49.3005,49.4256,49.3005,49.4256,6743.0
2021-01-26 11:05:00,55.32,55.32,55.24,55.25,5242.0,49.4345,49.4345,49.363,49.372,5242.0
2021-01-26 11:10:00,55.23,55.25,55.16,55.22,10060.0,49.3541,49.372,49.2916,49.3452,10060.0
2021-01-26 11:15:00,55.21,55.31,55.18,55.29,24824.0,49.3362,49.4256,49.3094,49.4077,24824.0
2021-01-26 11:20:00,55.27,55.33,55.21,55.33,3659.0,49.3898,49.4435,49.3362,49.4435,3659.0
2021-01-26 11:25:00,55.32,55.4,55.31,55.34,2995.0,49.4345,49.506,49.4256,49.4524,2995.0
2021-01-26 11:30:00,55.34,55.37,55.33,55.36,2995.0,49.4524,49.4792,49.4435,49.4703,2995.0
2021-01-26 11:35:00,55.34,55.34,55.23,55.25,2836.0,49.4524,49.4524,49.3541,49.372,2836.0
2021-01-26 11:40:00,55.25,55.28,55.22,55.24,2486.0,49.372,49.3988,49.3452,49.363,2486.0
2021-01-26 11:45:00,55.22,55.22,55.08,55.13,2801.0,49.3452,49.3452,49.2201,49.2647,2801.0
2021-01-26 11:50:00,55.13,55.2,55.12,55.16,5900.0,49.2647,49.3273,49.2558,49.2916,5900.0
2021-01-26 11:55:00,55.15,55.25,55.15,55.24,8826.0,49.2826,49.372,49.2826,49.363,8826.0
2021-01-26 12:00:00,55.25,55.28,55.22,55.24,4409.0,49.372,49.3988,49.3452,49.363,4409.0
2021-01-26 12:05:00,55.22,55.24,55.17,55.23,5463.0,49.3452,49.363,49.3005,49.3541,5463.0
2021-01-26 12:10:00,55.24,55.26,55.16,55.16,3783.0,49.363,49.3809,49.2916,49.2916,3783.0
2021-01-26 12:15:00,55.16,55.26,55.14,55.26,2444.0,49.2916,49.3809,49.2737,49.3809,2444.0
2021-01-26 12:20:00,55.29,55.34,55.29,55.34,885.0,49.4077,49.4524,49.4077,49.4524,885.0
2021-01-26 12:25:00,55.37,55.38,55.3,55.32,2487.0,49.4792,49.4881,49.4167,49.4345,2487.0
2021-01-26 12:30:00,55.31,55.34,55.27,55.34,5503.0,49.4256,49.4524,49.3898,49.4524,5503.0
2021-01-26 12:35:00,55.33,55.39,55.32,55.34,1345.0,49.4435,49.4971,49.4345,49.4524,1345.0
2021-01-26 12:40:00,55.3,55.32,55.27,55.27,2580.0,49.4167,49.4345,49.3898,49.3898,2580.0
2021-01-26 12:45:00,55.22,55.26,55.15,55.19,4245.0,49.3452,49.3809,49.2826,49.3184,4245.0
2021-01-26 12:50:00,55.24,55.31,55.24,55.3,2864.0,49.363,49.4256,49.363,49.4167,2864.0
2021-01-26 12:55:00,55.28,55.35,55.26,55.32,1900.0,49.3988,49.4613,49.3809,49.4345,1900.0
2021-01-26 13:00:00,55.32,55.39,55.3,55.39,2553.0,49.4345,49.4971,49.4167,49.4971,2553.0
2021-01-26 13:05:00,55.41,55.48,55.38,55.47,4116.0,49.515,49.5775,49.4881,49.5686,4116.0
2021-01-26 13:10:00,55.48,55.52,55.45,55.46,3019.0,49.5775,49.6133,49.5507,49.5596,3019.0
2021-01-26 13:15:00,55.46,55.46,55.41,55.44,2390.0,49.5596,49.5596,49.515,49.5418,2390.0
2021-01-26 13:20:00,55.41,55.43,55.32,55.36,4125.0,49.515,49.5328,49.4345,49.4703,4125.0
2021-01-26 13:25:00,55.39,55.44,55.39,55.41,3055.0,49.4971,49.5418,49.4971,49.515,3055.0
2021-01-26 13:30:00,55.4,55.47,55.38,55.44,1809.0,49.506,49.5686,49.4881,49.5418,1809.0
2021-01-26 13:35:00,55.41,55.41,55.36,55.38,4121.0,49.515,49.515,49.4703,49.4881,4121.0
2021-01-26 13:40:00,55.37,55.45,55.37,55.45,1400.0,49.4792,49.5507,49.4792,49.5507,1400.0
2021-01-26 13:45:00,55.44,55.48,55.41,55.48,3405.0,49.5418,49.5775,49.515,49.5775,3405.0
2021-01-26 13:50:00,55.49,55.49,55.45,55.45,3994.0,49.5864,49.5864,49.5507,49.5507,3994.0
2021-01-26 13:55:00,55.45,55.53,55.45,55.53,3100.0,49.5507,49.6222,49.5507,49.6222,3100.0
2021-01-26 14:00:00,55.52,55.57,55.5,55.55,5191.0,49.6133,49.6579,49.5954,49.6401,5191.0
2021-01-26 14:05:00,55.57,55.58,55.5,55.53,3358.0,49.6579,49.6669,49.5954,49.6222,3358.0
2021-01-26 14:10:00,55.52,55.61,55.51,55.6,8238.0,49.6133,49.6937,49.6043,49.6847,8238.0
2021-01-26 14:15:00,55.61,55.64,55.6,55.63,3307.0,49.6937,49.7205,49.6847,49.7115,3307.0
2021-01-26 14:20:00,55.63,55.64,55.59,55.63,6372.0,49.7115,49.7205,49.6758,49.7115,6372.0
2021-01-26 14:25:00,55.64,55.68,55.59,55.64,6880.0,49.7205,49.7562,49.6758,49.7205,6880.0
2021-01-26 14:30:00,55.63,55.7,55.62,55.66,2954.0,49.7115,49.7741,49.7026,49.7384,2954.0
2021-01-26 14:35:00,55.66,55.75,55.65,55.73,4619.0,49.7384,49.8188,49.7294,49.8009,4619.0
2021-01-26 14:40:00,55.73,55.75,55.71,55.72,3428.0,49.8009,49.8188,49.783,49.792,3428.0
2021-01-26 14:45:00,55.72,55.76,55.68,55.7,2901.0,49.792,49.8277,49.7562,49.7741,2901.0
2021-01-26 14:50:00,55.7,55.74,55.68,55.68,20132.0,49.7741,49.8098,49.7562,49.7562,20132.0
2021-01-26 14:55:00,55.72,55.78,55.71,55.75,2371.0,49.792,49.8456,49.783,49.8188,2371.0
2021-01-26 15:00:00,55.76,55.85,55.74,55.8,5183.0,49.8277,49.9081,49.8098,49.8635,5183.0
2021-01-26 15:05:00,55.81,55.84,55.77,55.77,8705.0,49.8724,49.8992,49.8367,49.8367,8705.0
2021-01-26 15:10:00,55.8,55.83,55.69,55.69,16859.0,49.8635,49.8903,49.7652,49.7652,16859.0
2021-01-26 15:15:00,55.71,55.74,55.67,55.69,5204.0,49.783,49.8098,49.7473,49.7652,5204.0
2021-01-26 15:20:00,55.71,55.73,55.66,55.7,2906.0,49.783,49.8009,49.7384,49.7741,2906.0
2021-01-26 15:25:00,55.69,55.73,55.66,55.73,2773.0,49.7652,49.8009,49.7384,49.8009,2773.0
2021-01-26 15:30:00,55.71,55.74,55.64,55.68,6599.0,49.783,49.8098,49.7205,49.7562,6599.0
2021-01-26 15:35:00,55.68,55.74,55.53,55.53,11520.0,49.7562,49.8098,49.6222,49.6222,11520.0
2021-01-26 15:40:00,55.53,55.66,55.52,55.65,11564.0,49.6222,49.7384,49.6133,49.7294,11564.0
2021-01-26 15:45:00,55.64,55.64,55.56,55.57,14587.0,49.7205,49.7205,49.649,49.6579,14587.0
2021-01-26 15:50:00,55.59,55.65,55.55,55.61,18722.0,49.6758,49.7294,49.6401,49.6937,18722.0
2021-01-26 15:55:00,55.61,55.64,55.46,55.48,55408.0,49.6937,49.7205,49.5596,49.5775,55408.0
2021-01-27 09:30:00,54.98,55.12,54.72,55.05,48293.0,49.1307,49.2558,48.8984,49.1933,48293.0
2021-01-27 09:35:00,55.08,55.5,54.92,55.49,14486.0,49.2201,49.5954,49.0771,49.5864,14486.0
2021-01-27 09:40:00,55.53,55.53,55.15,55.2,11812.0,49.6222,49.6222,49.2826,49.3273,11812.0
2021-01-27 09:45:00,55.14,55.42,55.14,55.24,9818.0,49.2737,49.5239,49.2737,49.363,9818.0
2021-01-27 09:50:00,55.29,55.3,55.16,55.28,12440.0,49.4077,49.4167,49.2916,49.3988,12440.0
2021-01-27 09:55:00,55.25,55.31,55.03,55.05,13322.0,49.372,49.4256,49.1754,49.1933,13322.0
2021-01-27 10:00:00,55.06,55.15,54.94,54.97,15670.0,49.2022,49.2826,49.095,49.1218,15670.0
2021-01-27 10:05:00,54.93,54.97,54.79,54.92,23231.0,49.086,49.1218,48.9609,49.0771,23231.0
2021-01-27 10:10:00,54.9,55.0,54.85,54.87,15200.0,49.0592,49.1486,49.0145,49.0324,15200.0
2021-01-27 10:15:00,54.8,55.07,54.77,55.01,18455.0,48.9699,49.2111,48.943,49.1575,18455.0
2021-01-27 10:20:00,55.07,55.14,54.98,55.02,15821.0,49.2111,49.2737,49.1307,49.1664,15821.0
2021-01-27 10:25:00,55.02,55.13,55.0,55.09,13361.0,49.1664,49.2647,49.1486,49.229,13361.0
2021-01-27 10:30:00,55.09,55.24,54.98,55.11,38276.0,49.229,49.363,49.1307,49.2469,38276.0
2021-01-27 10:35:00,55.1,55.22,55.1,55.16,17348.0,49.2379,49.3452,49.2379,49.2916,17348.0
2021-01-27 10:40:00,55.2,55.22,55.13,55.19,8790.0,49.3273,49.3452,49.2647,49.3184,8790.0
2021-01-27 10:45:00,55.22,55.34,55.09,55.33,47213.0,49.3452,49.4524,49.229,49.4435,47213.0
2021-01-27 10:50:00,55.33,55.39,55.21,55.34,10308.0,49.4435,49.4971,49.3362,49.4524,10308.0
2021-01-27 10:55:00,55.36,55.37,55.21,55.37,7939.0,49.4703,49.4792,49.3362,49.4792,7939.0
2021-01-27 11:00:00,55.37,55.37,55.23,55.27,7844.0,49.4792,49.4792,49.3541,49.3898,7844.0
2021-01-27 11:05:00,55.29,55.31,55.22,55.26,9077.0,49.4077,49.4256,49.3452,49.3809,9077.0
2021-01-27 11:10:00,55.27,55.3,55.11,55.17,16251.0,49.3898,49.4167,49.2469,49.3005,16251.0
2021-01-27 11:15:00,55.15,55.23,55.11,55.23,11538.0,49.2826,49.3541,49.2469,49.3541,11538.0
2021-01-27 11:20:00,55.23,55.28,55.21,55.23,10483.0,49.3541,49.3988,49.3362,49.3541,10483.0
2021-01-27 11:25:00,55.23,55.29,55.22,55.25,3973.0,49.3541,49.4077,49.3452,49.372,3973.0
2021-01-27 11:30:00,55.27,55.35,55.19,55.33,17311.0,49.3898,49.4613,49.3184,49.4435,17311.0
2021-01-27 11:35:00,55.3,55.42,55.26,55.39,10639.0,49.4167,49.5239,49.3809,49.4971,10639.0
2021-01-27 11:40:00,55.38,55.54,55.33,55.35,11161.0,49.4881,49.6311,49.4435,49.4613,11161.0
2021-01-27 11:45:00,55.33,55.42,55.28,55.35,22166.0,49.4435,49.5239,49.3988,49.4613,22166.0
2021-01-27 11:50:00,55.34,55.37,55.13,55.13,23768.0,49.4524,49.4792,49.2647,49.2647,23768.0
2021-01-27 11:55:00,55.11,55.14,54.92,54.94,9054.0,49.2469,49.2737,49.0771,49.095,9054.0
2021-01-27 12:00:00,54.94,54.96,54.71,54.77,16134.0,49.095,49.1128,48.8894,48.943,16134.0
2021-01-27 12:05:00,54.77,54.85,54.74,54.83,9171.0,48.943,49.0145,48.9162,48.9967,9171.0
2021-01-27 12:10:00,54.84,55.12,54.83,55.03,42849.0,49.0056,49.2558,48.9967,49.1754,42849.0
2021-01-27 12:15:00,55.03,55.24,55.01,55.2,60897.0,49.1754,49.363,49.1575,49.3273,60897.0
2021-01-27 12:20:00,55.19,55.28,55.06,55.11,61618.0,49.3184,49.3988,49.2022,49.2469,61618.0
2021-01-27 12:25:00,55.13,55.35,55.13,55.25,90115.0,49.2647,49.4613,49.2647,49.372,90115.0
2021-01-27 12:30:00,55.25,55.31,55.08,55.3,56247.0,49.372,49.4256,49.2201,49.4167,56247.0
2021-01-27 12:35:00,55.29,55.34,55.13,55.33,32600.0,49.4077,49.4524,49.2647,49.4435,32600.0
2021-01-27 12:40:00,55.32,55.37,55.26,55.37,14302.0,49.4345,49.4792,49.3809,49.4792,14302.0
2021-01-27 12:45:00,55.37,55.42,55.31,55.39,8701.0,49.4792,49.5239,49.4256,49.4971,8701.0
2021-01-27 12:50:00,55.39,55.4,55.3,55.4,7473.0,49.4971,49.506,49.4167,49.506,7473.0
2021-01-27 12:55:00,55.4,55.57,55.4,55.57,10166.0,49.506,49.6579,49.506,49.6579,10166.0
2021-01-27 13:00:00,55.57,55.61,55.45,55.46,7039.0,49.6579,49.6937,49.5507,49.5596,7039.0
2021-01-27 13:05:00,55.48,55.6,55.48,55.56,7690.0,49.5775,49.6847,49.5775,49.649,7690.0
2021-01-27 13:10:00,55.57,55.62,55.46,55.5,5993.0,49.6579,49.7026,49.5596,49.5954,5993.0
2021-01-27 13:15:00,55.51,55.55,55.48,55.5,10636.0,49.6043,49.6401,49.5775,49.5954,10636.0
2021-01-27 13:20:00,55.51,55.52,55.36,55.37,19821.0,49.6043,49.6133,49.4703,49.4792,19821.0
2021-01-27 13:25:00,55.38,55.44,55.3,55.41,22976.0,49.4881,49.5418,49.4167,49.515,22976.0
2021-01-27 13:30:00,55.43,55.43,55.33,55.4,7044.0,49.5328,49.5328,49.4435,49.506,7044.0
2021-01-27 13:35:00,55.41,55.42,55.3,55.41,7195.0,49.515,49.5239,49.4167,49.515,7195.0
2021-01-27 13:40:00,55.41,55.42,55.33,55.33,6658.0,49.515,49.5239,49.4435,49.4435,6658.0
2021-01-27 13:45:00,55.34,55.35,55.28,55.32,8156.0,49.4524,49.4613,49.3988,49.4345,8156.0
2021-01-27 13:50:00,55.33,55.33,55.26,55.31,11289.0,49.4435,49.4435,49.3809,49.4256,11289.0
2021-01-27 13:55:00,55.3,55.48,55.3,55.41,13210.0,49.4167,49.5775,49.4167,49.515,13210.0
2021-01-27 14:00:00,55.4,55.46,55.3,55.31,6433.0,49.506,49.5596,49.4167,49.4256,6433.0
2021-01-27 14:05:00,55.3,55.31,55.25,55.29,9309.0,49.4167,49.4256,49.372,49.4077,9309.0
2021-01-27 14:10:00,55.31,55.34,55.3,55.31,10981.0,49.4256,49.4524,49.4167,49.4256,10981.0
2021-01-27 14:15:00,55.31,55.32,55.18,55.22,43765.0,49.4256,49.4345,49.3094,49.3452,43765.0
2021-01-27 14:20:00,55.18,55.4,55.17,55.36,9034.0,49.3094,49.506,49.3005,49.4703,9034.0
2021-01-27 14:25:00,55.39,55.39,55.29,55.3,24724.0,49.4971,49.4971,49.4077,49.4167,24724.0
2021-01-27 14:30:00,55.31,55.34,55.07,55.17,25569.0,49.4256,49.4524,49.2111,49.3005,25569.0
2021-01-27 14:35:00,55.17,55.23,55.08,55.23,29823.0,49.3005,49.3541,49.2201,49.3541,29823.0
2021-01-27 14:40:00,55.22,55.36,55.17,55.27,16100.0,49.3452,49.4703,49.3005,49.3898,16100.0
2021-01-27 14:45:00,55.27,55.33,55.07,55.14,53750.0,49.3898,49.4435,49.2111,49.2737,53750.0
2021-01-27 14:50:00,55.16,55.35,55.14,55.34,55477.0,49.2916,49.4613,49.2737,49.4524,55477.0
2021-01-27 14:55:00,55.31,55.35,55.2,55.27,13336.0,49.4256,49.4613,49.3273,49.3898,13336.0
2021-01-27 15:00:00,55.28,55.35,55.23,55.26,33212.0,49.3988,49.4613,49.3541,49.3809,33212.0
2021-01-27 15:05:00,55.26,55.42,55.26,55.38,12596.0,49.3809,49.5239,49.3809,49.4881,12596.0
2021-01-27 15:10:00,55.38,55.55,55.34,55.52,21511.0,49.4881,49.6401,49.4524,49.6133,21511.0
2021-01-27 15:15:00,55.53,55.55,55.43,55.44,17005.0,49.6222,49.6401,49.5328,49.5418,17005.0
2021-01-27 15:20:00,55.43,55.49,55.26,55.32,17268.0,49.5328,49.5864,49.3809,49.4345,17268.0
2021-01-27 15:25:00,55.34,55.4,55.14,55.24,36582.0,49.4524,49.506,49.2737,49.363,36582.0
2021-01-27 15:30:00,55.25,55.36,55.22,55.27,91721.0,49.372,49.4703,49.3452,49.3898,91721.0
2021-01-27 15:35:00,55.26,55.31,55.21,55.23,86455.0,49.3809,49.4256,49.3362,49.3541,86455.0
2021-01-27 15:40:00,55.2,55.23,55.08,55.11,27646.0,49.3273,49.3541,49.2201,49.2469,27646.0
2021-01-27 15:45:00,55.1,55.42,55.03,55.31,98437.0,49.2379,49.5239,49.1754,49.4256,98437.0
2021-01-27 15:50:00,55.29,55.45,55.22,55.43,86142.0,49.4077,49.5507,49.3452,49.5328,86142.0
2021-01-27 15:55:00,55.41,55.43,55.28,55.33,175343.0,49.515,49.5328,49.3988,49.4435,175343.0
2021-01-28 09:30:00,55.45,55.72,55.42,55.57,27337.0,49.5507,49.792,49.5239,49.6579,27337.0
2021-01-28 09:35:00,55.58,55.59,55.25,55.29,13563.0,49.6669,49.6758,49.372,49.4077,13563.0
2021-01-28 09:40:00,55.29,55.72,55.25,55.68,7620.0,49.4077,49.792,49.372,49.7562,7620.0
2021-01-28 09:45:00,55.68,55.75,55.54,55.55,11545.0,49.7562,49.8188,49.6311,49.6401,11545.0
2021-01-28 09:50:00,55.54,55.66,55.48,55.48,19893.0,49.6311,49.7384,49.5775,49.5775,19893.0
2021-01-28 09:55:00,55.48,55.68,55.33,55.6,20534.0,49.5775,49.7562,49.4435,49.6847,20534.0
2021-01-28 10:00:00,55.6,55.73,55.54,55.71,12510.0,49.6847,49.8009,49.6311,49.783,12510.0
2021-01-28 10:05:00,55.71,55.91,55.68,55.8,13594.0,49.783,49.9618,49.7562,49.8635,13594.0
2021-01-28 10:10:00,55.73,55.78,55.67,55.77,9144.0,49.8009,49.8456,49.7473,49.8367,9144.0
2021-01-28 10:15:00,55.77,55.85,55.67,55.81,12881.0,49.8367,49.9081,49.7473,49.8724,12881.0
2021-01-28 10:20:00,55.81,55.91,55.79,55.82,12125.0,49.8724,49.9618,49.8545,49.8813,12125.0
2021-01-28 10:25:00,55.86,56.05,55.84,55.93,18330.0,49.9171,50.0869,49.8992,49.9796,18330.0
2021-01-28 10:30:00,55.97,56.03,55.92,55.95,22527.0,50.0154,50.069,49.9707,49.9975,22527.0
2021-01-28 10:35:00,55.93,56.01,55.84,55.88,48927.0,49.9796,50.0511,49.8992,49.935,48927.0
2021-01-28 10:40:00,55.87,56.0,55.81,55.94,26275.0,49.926,50.0422,49.8724,49.9886,26275.0
2021-01-28 10:45:00,55.94,56.19,55.93,56.17,8995.0,49.9886,50.212,49.9796,50.1941,8995.0
2021-01-28 10:50:00,56.15,56.32,56.05,56.05,19461.0,50.1762,50.3281,50.0869,50.0869,19461.0
2021-01-28 10:55:00,56.07,56.08,55.92,56.01,16790.0,50.1047,50.1137,49.9707,50.0511,16790.0
2021-01-28 11:00:00,56.0,56.04,55.95,56.03,10916.0,50.0422,50.0779,49.9975,50.069,10916.0
2021-01-28 11:05:00,56.02,56.07,55.95,56.05,8644.0,50.0601,50.1047,49.9975,50.0869,8644.0
2021-01-28 11:10:00,56.03,56.06,55.94,55.98,12557.0,50.069,50.0958,49.9886,50.0243,12557.0
2021-01-28 11:15:00,55.94,56.05,55.83,55.89,12065.0,49.9886,50.0869,49.8903,49.9439,12065.0
2021-01-28 11:20:00,55.91,56.05,55.76,55.89,37223.0,49.9618,50.0869,49.8277,49.9439,37223.0
2021-01-28 11:25:00,55.9,56.03,55.87,55.95,80366.0,49.9528,50.069,49.926,49.9975,80366.0
2021-01-28 11:30:00,55.93,56.03,55.9,55.96,40956.0,49.9796,50.069,49.9528,50.0064,40956.0
2021-01-28 11:35:00,55.96,56.12,55.95,55.97,16519.0,50.0064,50.1494,49.9975,50.0154,16519.0
2021-01-28 11:40:00,55.95,56.03,55.95,55.97,10793.0,49.9975,50.069,49.9975,50.0154,10793.0
2021-01-28 11:45:00,55.99,56.09,55.95,56.06,11131.0,50.0332,50.1226,49.9975,50.0958,11131.0
2021-01-28 11:50:00,56.1,56.14,56.03,56.12,7180.0,50.1315,50.1673,50.069,50.1494,7180.0
2021-01-28 11:55:00,56.12,56.12,55.92,56.04,16808.0,50.1494,50.1494,49.9707,50.0779,16808.0
2021-01-28 12:00:00,56.04,56.07,55.93,55.97,20851.0,50.0779,50.1047,49.9796,50.0154,20851.0
2021-01-28 12:05:00,55.97,56.03,55.95,55.98,10320.0,50.0154,50.069,49.9975,50.0243,10320.0
2021-01-28 12:10:00,55.98,56.0,55.76,55.76,49542.0,50.0243,50.0422,49.8277,49.8277,49542.0
2021-01-28 12:15:00,55.8,55.87,55.79,55.83,8659.0,49.8635,49.926,49.8545,49.8903,8659.0
2021-01-28 12:20:00,55.83,55.86,55.74,55.77,7604.0,49.8903,49.9171,49.8098,49.8367,7604.0
2021-01-28 12:25:00,55.72,55.72,55.61,55.67,8022.0,49.792,49.792,49.6937,49.7473,8022.0
2021-01-28 12:30:00,55.66,55.8,55.64,55.78,12864.0,49.7384,49.8635,49.7205,49.8456,12864.0
2021-01-28 12:35:00,55.79,55.82,55.73,55.74,5826.0,49.8545,49.8813,49.8009,49.8098,5826.0
2021-01-28 12:40:00,55.74,55.88,55.65,55.66,27930.0,49.8098,49.935,49.7294,49.7384,27930.0
2021-01-28 12:45:00,55.65,55.71,55.61,55.71,9496.0,49.7294,49.783,49.6937,49.783,9496.0
2021-01-28 12:50:00,55.71,55.74,55.65,55.7,7125.0,49.783,49.8098,49.7294,49.7741,7125.0
2021-01-28 12:55:00,55.7,55.73,55.65,55.66,8177.0,49.7741,49.8009,49.7294,49.7384,8177.0
2021-01-28 13:00:00,55.66,55.78,55.65,55.75,8074.0,49.7384,49.8456,49.7294,49.8188,8074.0
2021-01-28 13:05:00,55.73,55.79,55.65,55.68,5545.0,49.8009,49.8545,49.7294,49.7562,5545.0
2021-01-28 13:10:00,55.68,55.68,55.6,55.63,5373.0,49.7562,49.7562,49.6847,49.7115,5373.0
2021-01-28 13:15:00,55.63,55.63,55.58,55.62,8890.0,49.7115,49.7115,49.6669,49.7026,8890.0
2021-01-28 13:20:00,55.6,55.75,55.59,55.71,10617.0,49.6847,49.8188,49.6758,49.783,10617.0
2021-01-28 13:25:00,55.73,55.82,55.71,55.79,8109.0,49.8009,49.8813,49.783,49.8545,8109.0
2021-01-28 13:30:00,55.8,55.91,55.8,55.88,9890.0,49.8635,49.9618,49.8635,49.935,9890.0
2021-01-28 13:35:00,55.89,55.99,55.88,55.99,6481.0,49.9439,50.0332,49.935,50.0332,6481.0
2021-01-28 13:40:00,56.0,56.08,55.99,56.04,10816.0,50.0422,50.1137,50.0332,50.0779,10816.0
2021-01-28 13:45:00,56.02,56.05,55.97,56.02,8716.0,50.0601,50.0869,50.0154,50.0601,8716.0
2021-01-28 13:50:00,55.99,56.0,55.95,55.96,5795.0,50.0332,50.0422,49.9975,50.0064,5795.0
2021-01-28 13:55:00,55.96,55.98,55.87,55.9,8641.0,50.0064,50.0243,49.926,49.9528,8641.0
2021-01-28 14:00:00,55.92,56.0,55.89,55.91,8445.0,49.9707,50.0422,49.9439,49.9618,8445.0
2021-01-28 14:05:00,55.93,55.98,55.87,55.98,10243.0,49.9796,50.0243,49.926,50.0243,10243.0
2021-01-28 14:10:00,56.02,56.1,55.98,56.09,10412.0,50.0601,50.1315,50.0243,50.1226,10412.0
2021-01-28 14:15:00,56.1,56.14,55.96,55.98,11190.0,50.1315,50.1673,50.0064,50.0243,11190.0
2021-01-28 14:20:00,56.01,56.03,55.88,55.88,9094.0,50.0511,50.069,49.935,49.935,9094.0
2021-01-28 14:25:00,55.88,56.02,55.86,55.96,8115.0,49.935,50.0601,49.9171,50.0064,8115.0
2021-01-28 14:30:00,55.96,55.98,55.87,55.9,8003.0,50.0064,50.0243,49.926,49.9528,8003.0
2021-01-28 14:35:00,55.9,55.94,55.84,55.84,11118.0,49.9528,49.9886,49.8992,49.8992,11118.0
2021-01-28 14:40:00,55.82,55.92,55.81,55.91,13547.0,49.8813,49.9707,49.8724,49.9618,13547.0
2021-01-28 14:45:00,55.93,55.96,55.89,55.96,10966.0,49.9796,50.0064,49.9439,50.0064,10966.0
2021-01-28 14:50:00,55.96,55.97,55.89,55.91,7151.0,50.0064,50.0154,49.9439,49.9618,7151.0
2021-01-28 14:55:00,55.91,55.99,55.88,55.98,7398.0,49.9618,50.0332,49.935,50.0243,7398.0
2021-01-28 15:00:00,55.96,56.0,55.92,55.96,7869.0,50.0064,50.0422,49.9707,50.0064,7869.0
2021-01-28 15:05:00,55.94,56.02,55.94,55.95,11275.0,49.9886,50.0601,49.9886,49.9975,11275.0
2021-01-28 15:10:00,55.97,56.06,55.96,56.04,10198.0,50.0154,50.0958,50.0064,50.0779,10198.0
2021-01-28 15:15:00,56.02,56.03,55.95,55.99,7502.0,50.0601,50.069,49.9975,50.0332,7502.0
2021-01-28 15:20:00,56.0,56.01,55.94,55.94,18362.0,50.0422,50.0511,49.9886,49.9886,18362.0
2021-01-28 15:25:00,55.94,56.04,55.87,55.87,9881.0,49.9886,50.0779,49.926,49.926,9881.0
2021-01-28 15:30:00,55.88,55.93,55.72,55.76,14553.0,49.935,49.9796,49.792,49.8277,14553.0
2021-01-28 15:35:00,55.76,55.79,55.67,55.75,32061.0,49.8277,49.8545,49.7473,49.8188,32061.0
2021-01-28 15:40:00,55.74,55.77,55.61,55.63,23048.0,49.8098,49.8367,49.6937,49.7115,23048.0
2021-01-28 15:45:00,55.64,55.75,55.58,55.73,29105.0,49.7205,49.8188,49.6669,49.8009,29105.0
2021-01-28 15:50:00,55.72,55.81,55.63,55.79,38567.0,49.792,49.8724,49.7115,49.8545,38567.0
2021-01-28 15:55:00,55.8,55.8,55.56,55.57,88504.0,49.8635,49.8635,49.649,49.6579,88504.0
2021-01-29 09:30:00,55.63,55.81,55.47,55.6,33889.0,49.7115,49.8724,49.5686,49.6847,33889.0
2021-01-29 09:35:00,55.55,55.55,55.18,55.4,6906.0,49.6401,49.6401,49.3094,49.506,6906.0
2021-01-29 09:40:00,55.43,55.51,55.35,55.37,11193.0,49.5328,49.6043,49.4613,49.4792,11193.0
2021-01-29 09:45:00,55.3,55.5,55.3,55.4,12664.0,49.4167,49.5954,49.4167,49.506,12664.0
2021-01-29 09:50:00,55.35,55.44,55.3,55.43,11671.0,49.4613,49.5418,49.4167,49.5328,11671.0
2021-01-29 09:55:00,55.4,55.58,55.36,55.45,16921.0,49.506,49.6669,49.4703,49.5507,16921.0
2021-01-29 10:00:00,55.43,55.46,55.34,55.46,12178.0,49.5328,49.5596,49.4524,49.5596,12178.0
2021-01-29 10:05:00,55.45,55.47,55.31,55.46,21745.0,49.5507,49.5686,49.4256,49.5596,21745.0
2021-01-29 10:10:00,55.49,55.55,55.38,55.46,8183.0,49.5864,49.6401,49.4881,49.5596,8183.0
2021-01-29 10:15:00,55.46,55.46,55.27,55.3,14386.0,49.5596,49.5596,49.3898,49.4167,14386.0
2021-01-29 10:20:00,55.29,55.57,55.29,55.52,6113.0,49.4077,49.6579,49.4077,49.6133,6113.0
2021-01-29 10:25:00,55.51,55.57,55.38,55.51,5985.0,49.6043,49.6579,49.4881,49.6043,5985.0
2021-01-29 10:30:00,55.5,55.6,55.37,55.37,7934.0,49.5954,49.6847,49.4792,49.4792,7934.0
2021-01-29 10:35:00,55.42,55.5,55.39,55.41,57298.0,49.5239,49.5954,49.4971,49.515,57298.0
2021-01-29 10:40:00,55.39,55.41,55.24,55.33,24342.0,49.4971,49.515,49.363,49.4435,24342.0
2021-01-29 10:45:00,55.33,55.33,55.21,55.29,7694.0,49.4435,49.4435,49.3362,49.4077,7694.0
2021-01-29 10:50:00,55.27,55.34,55.27,55.31,13054.0,49.3898,49.4524,49.3898,49.4256,13054.0
2021-01-29 10:55:00,55.3,55.32,55.24,55.27,10527.0,49.4167,49.4345,49.363,49.3898,10527.0
2021-01-29 11:00:00,55.28,55.34,55.18,55.18,16535.0,49.3988,49.4524,49.3094,49.3094,16535.0
2021-01-29 11:05:00,55.15,55.19,55.13,55.19,15211.0,49.2826,49.3184,49.2647,49.3184,15211.0
2021-01-29 11:10:00,55.16,55.23,54.79,54.8,99856.0,49.2916,49.3541,48.9609,48.9699,99856.0
2021-01-29 11:15:00,54.8,54.88,54.72,54.77,6507.0,48.9699,49.0413,48.8984,48.943,6507.0
2021-01-29 11:20:00,54.74,54.74,54.6,54.67,8485.0,48.9162,48.9162,48.7911,48.8537,8485.0
2021-01-29 11:25:00,54.7,54.74,54.41,54.41,4280.0,48.8805,48.9162,48.6213,48.6213,4280.0
2021-01-29 11:30:00,54.41,54.48,54.33,54.38,7397.0,48.6213,48.6839,48.5499,48.5945,7397.0
2021-01-29 11:35:00,54.4,54.45,54.32,54.41,8602.0,48.6124,48.6571,48.5409,48.6213,8602.0
2021-01-29 11:40:00,54.4,54.48,54.36,54.39,8498.0,48.6124,48.6839,48.5767,48.6035,8498.0
2021-01-29 11:45:00,54.39,54.48,54.37,54.42,8858.0,48.6035,48.6839,48.5856,48.6303,8858.0
2021-01-29 11:50:00,54.43,54.45,54.36,54.36,8191.0,48.6392,48.6571,48.5767,48.5767,8191.0
2021-01-29 11:55:00,54.38,54.39,54.3,54.33,8782.0,48.5945,48.6035,48.523,48.5499,8782.0
2021-01-29 12:00:00,54.35,54.37,54.18,54.23,9455.0,48.5677,48.5856,48.4158,48.4605,9455.0
2021-01-29 12:05:00,54.25,54.26,54.11,54.13,5917.0,48.4784,48.4873,48.3533,48.3711,5917.0
2021-01-29 12:10:00,54.14,54.2,54.04,54.04,10072.0,48.3801,48.4337,48.2907,48.2907,10072.0
2021-01-29 12:15:00,54.0,54.02,53.76,53.76,19455.0,48.255,48.2728,48.0405,48.0405,19455.0
2021-01-29 12:20:00,53.73,53.78,53.67,53.72,7522.0,48.0137,48.0584,47.9601,48.0048,7522.0
2021-01-29 12:25:00,53.72,53.73,53.63,53.67,8611.0,48.0048,48.0137,47.9243,47.9601,8611.0
2021-01-29 12:30:00,53.65,53.7,53.54,53.59,18251.0,47.9422,47.9869,47.8439,47.8886,18251.0
2021-01-29 12:35:00,53.57,53.64,53.51,53.53,3842.0,47.8707,47.9333,47.8171,47.835,3842.0
2021-01-29 12:40:00,53.55,53.67,53.54,53.56,11905.0,47.8528,47.9601,47.8439,47.8618,11905.0
2021-01-29 12:45:00,53.57,53.58,53.23,53.26,14701.0,47.8707,47.8796,47.5669,47.5937,14701.0
2021-01-29 12:50:00,53.27,53.53,53.25,53.5,22387.0,47.6026,47.835,47.5848,47.8082,22387.0
2021-01-29 12:55:00,53.53,53.64,53.38,53.48,69479.0,47.835,47.9333,47.7009,47.7903,69479.0
2021-01-29 13:00:00,53.47,53.72,53.46,53.56,14231.0,47.7813,48.0048,47.7724,47.8618,14231.0
2021-01-29 13:05:00,53.53,53.6,53.42,53.42,10351.0,47.835,47.8975,47.7367,47.7367,10351.0
2021-01-29 13:10:00,53.42,53.48,53.36,53.46,12147.0,47.7367,47.7903,47.6831,47.7724,12147.0
2021-01-29 13:15:00,53.45,53.47,53.22,53.33,7073.0,47.7635,47.7813,47.5579,47.6562,7073.0
2021-01-29 13:20:00,53.35,53.54,53.33,53.48,25885.0,47.6741,47.8439,47.6562,47.7903,25885.0
2021-01-29 13:25:00,53.48,53.81,53.48,53.75,10579.0,47.7903,48.0852,47.7903,48.0316,10579.0
2021-01-29 13:30:00,53.77,53.84,53.69,53.76,6927.0,48.0494,48.112,47.9779,48.0405,6927.0
2021-01-29 13:35:00,53.74,53.78,53.7,53.75,6943.0,48.0226,48.0584,47.9869,48.0316,6943.0
2021-01-29 13:40:00,53.72,53.76,53.65,53.72,7033.0,48.0048,48.0405,47.9422,48.0048,7033.0
2021-01-29 13:45:00,53.73,53.78,53.6,53.6,8525.0,48.0137,48.0584,47.8975,47.8975,8525.0
2021-01-29 13:50:00,53.61,53.71,53.6,53.69,7888.0,47.9065,47.9958,47.8975,47.9779,7888.0
2021-01-29 13:55:00,53.71,53.71,53.55,53.6,7477.0,47.9958,47.9958,47.8528,47.8975,7477.0
2021-01-29 14:00:00,53.6,53.9,53.59,53.86,10070.0,47.8975,48.1656,47.8886,48.1299,10070.0
2021-01-29 14:05:00,53.88,53.93,53.75,53.93,11768.0,48.1477,48.1924,48.0316,48.1924,11768.0
2021-01-29 14:10:00,53.95,54.01,53.89,53.94,13347.0,48.2103,48.2639,48.1567,48.2013,13347.0
2021-01-29 14:15:00,53.91,53.91,53.83,53.85,6705.0,48.1745,48.1745,48.103,48.1209,6705.0
2021-01-29 14:20:00,53.86,53.93,53.71,53.75,6557.0,48.1299,48.1924,47.9958,48.0316,6557.0
2021-01-29 14:25:00,53.76,53.77,53.67,53.69,5502.0,48.0405,48.0494,47.9601,47.9779,5502.0
2021-01-29 14:30:00,53.69,53.69,53.56,53.57,9838.0,47.9779,47.9779,47.8618,47.8707,9838.0
2021-01-29 14:35:00,53.6,53.74,53.57,53.69,8032.0,47.8975,48.0226,47.8707,47.9779,8032.0
2021-01-29 14:40:00,53.69,53.81,53.58,53.66,6798.0,47.9779,48.0852,47.8796,47.9511,6798.0
2021-01-29 14:45:00,53.65,53.81,53.65,53.75,6175.0,47.9422,48.0852,47.9422,48.0316,6175.0
2021-01-29 14:50:00,53.74,53.85,53.72,53.72,10430.0,48.0226,48.1209,48.0048,48.0048,10430.0
2021-01-29 14:55:00,53.69,53.81,53.69,53.77,4720.0,47.9779,48.0852,47.9779,48.0494,4720.0
2021-01-29 15:00:00,53.76,54.05,53.76,53.99,8114.0,48.0405,48.2996,48.0405,48.246,8114.0
2021-01-29 15:05:00,54.0,54.02,53.9,53.98,6981.0,48.255,48.2728,48.1656,48.2371,6981.0
2021-01-29 15:10:00,54.0,54.03,53.96,54.01,9881.0,48.255,48.2818,48.2192,48.2639,9881.0
2021-01-29 15:15:00,54.02,54.05,53.98,54.01,8935.0,48.2728,48.2996,48.2371,48.2639,8935.0
2021-01-29 15:20:00,54.03,54.22,54.02,54.12,13991.0,48.2818,48.4516,48.2728,48.3622,13991.0
2021-01-29 15:25:00,54.11,54.14,53.93,54.06,17367.0,48.3533,48.3801,48.1924,48.3086,17367.0
2021-01-29 15:30:00,54.08,54.23,54.06,54.13,17180.0,48.3265,48.4605,48.3086,48.3711,17180.0
2021-01-29 15:35:00,54.14,54.15,53.92,53.92,23744.0,48.3801,48.389,48.1835,48.1835,23744.0
2021-01-29 15:40:00,53.91,53.91,53.79,53.8,22373.0,48.1745,48.1745,48.0673,48.0762,22373.0
2021-01-29 15:45:00,53.8,53.81,53.68,53.73,35790.0,48.0762,48.0852,47.969,48.0137,35790.0
2021-01-29 15:50:00,53.72,53.93,53.71,53.86,48813.0,48.0048,48.1924,47.9958,48.1299,48813.0
2021-01-29 15:55:00,53.86,54.0,53.69,53.69,155111.0,48.1299,48.255,47.9779,47.9779,155111.0
2021-02-01 09:30:00,53.93,54.3,53.9,54.27,34157.0,48.1924,48.523,48.1656,48.4962,34157.0
2021-02-01 09:35:00,54.17,54.31,54.1,54.13,15947.0,48.4069,48.532,48.3443,48.3711,15947.0
2021-02-01 09:40:00,54.21,54.65,54.16,54.35,10826.0,48.4426,48.8358,48.3979,48.5677,10826.0
2021-02-01 09:45:00,54.34,54.44,54.12,54.12,14120.0,48.5588,48.6482,48.3622,48.3622,14120.0
2021-02-01 09:50:00,54.2,54.2,53.99,54.0,11676.0,48.4337,48.4337,48.246,48.255,11676.0
2021-02-01 09:55:00,53.99,54.27,53.98,54.18,14290.0,48.246,48.4962,48.2371,48.4158,14290.0
2021-02-01 10:00:00,54.2,54.29,53.82,54.25,25737.0,48.4337,48.5141,48.0941,48.4784,25737.0
2021-02-01 10:05:00,54.23,54.39,54.22,54.26,9456.0,48.4605,48.6035,48.4516,48.4873,9456.0
2021-02-01 10:10:00,54.21,54.3,54.06,54.26,10124.0,48.4426,48.523,48.3086,48.4873,10124.0
2021-02-01 10:15:00,54.27,54.55,54.26,54.55,7585.0,48.4962,48.7464,48.4873,48.7464,7585.0
2021-02-01 10:20:00,54.51,54.51,54.36,54.41,9948.0,48.7107,48.7107,48.5767,48.6213,9948.0
2021-02-01 10:25:00,54.37,54.46,54.3,54.31,13965.0,48.5856,48.666,48.523,48.532,13965.0
2021-02-01 10:30:00,54.3,54.35,54.18,54.26,14417.0,48.523,48.5677,48.4158,48.4873,14417.0
2021-02-01 10:35:00,54.25,54.28,54.0,54.11,10193.0,48.4784,48.5052,48.255,48.3533,10193.0
2021-02-01 10:40:00,54.12,54.19,54.08,54.08,10772.0,48.3622,48.4247,48.3265,48.3265,10772.0
2021-02-01 10:45:00,54.12,54.26,54.12,54.18,10094.0,48.3622,48.4873,48.3622,48.4158,10094.0
2021-02-01 10:50:00,54.2,54.27,54.17,54.18,10566.0,48.4337,48.4962,48.4069,48.4158,10566.0
2021-02-01 10:55:00,54.17,54.29,54.08,54.29,7742.0,48.4069,48.5141,48.3265,48.5141,7742.0
2021-02-01 11:00:00,54.28,54.28,54.15,54.23,7196.0,48.5052,48.5052,48.389,48.4605,7196.0
2021-02-01 11:05:00,54.24,54.27,54.18,54.24,8672.0,48.4694,48.4962,48.4158,48.4694,8672.0
2021-02-01 11:10:00,54.24,54.25,54.18,54.23,11230.0,48.4694,48.4784,48.4158,48.4605,11230.0
2021-02-01 11:15:00,54.25,54.31,54.24,54.25,4408.0,48.4784,48.532,48.4694,48.4784,4408.0
2021-02-01 11:20:00,54.27,54.5,54.26,54.47,11188.0,48.4962,48.7018,48.4873,48.675,11188.0
2021-02-01 11:25:00,54.48,54.59,54.47,54.49,14214.0,48.6839,48.7822,48.675,48.6928,14214.0
2021-02-01 11:30:00,54.48,54.54,54.48,54.51,8586.0,48.6839,48.7375,48.6839,48.7107,8586.0
2021-02-01 11:35:00,54.5,54.6,54.39,54.6,9829.0,48.7018,48.7911,48.6035,48.7911,9829.0
2021-02-01 11:40:00,54.6,54.67,54.56,54.66,8193.0,48.7911,48.8537,48.7554,48.8447,8193.0
2021-02-01 11:45:00,54.68,54.75,54.67,54.71,9270.0,48.8626,48.9252,48.8537,48.8894,9270.0
2021-02-01 11:50:00,54.68,54.75,54.63,54.67,9579.0,48.8626,48.9252,48.8179,48.8537,9579.0
2021-02-01 11:55:00,54.69,54.71,54.61,54.61,7571.0,48.8716,48.8894,48.8001,48.8001,7571.0
2021-02-01 12:00:00,54.65,54.74,54.64,54.64,10094.0,48.8358,48.9162,48.8269,48.8269,10094.0
2021-02-01 12:05:00,54.63,54.63,54.53,54.57,7878.0,48.8179,48.8179,48.7286,48.7643,7878.0
2021-02-01 12:10:00,54.56,54.68,54.56,54.61,6783.0,48.7554,48.8626,48.7554,48.8001,6783.0
2021-02-01 12:15:00,54.62,54.66,54.61,54.63,8857.0,48.809,48.8447,48.8001,48.8179,8857.0
2021-02-01 12:20:00,54.64,54.66,54.53,54.56,6490.0,48.8269,48.8447,48.7286,48.7554,6490.0
2021-02-01 12:25:00,54.57,54.57,54.48,54.49,8338.0,48.7643,48.7643,48.6839,48.6928,8338.0
2021-02-01 12:30:00,54.49,54.58,54.48,54.56,6933.0,48.6928,48.7733,48.6839,48.7554,6933.0
2021-02-01 12:35:00,54.57,54.58,54.47,54.47,9868.0,48.7643,48.7733,48.675,48.675,9868.0
2021-02-01 12:40:00,54.47,54.51,54.47,54.49,6422.0,48.675,48.7107,48.675,48.6928,6422.0
2021-02-01 12:45:00,54.5,54.56,54.47,54.51,8636.0,48.7018,48.7554,48.675,48.7107,8636.0
2021-02-01 12:50:00,54.49,54.53,54.45,54.48,10443.0,48.6928,48.7286,48.6571,48.6839,10443.0
2021-02-01 12:55:00,54.48,54.61,54.48,54.57,10445.0,48.6839,48.8001,48.6839,48.7643,10445.0
2021-02-01 13:00:00,54.57,54.63,54.55,54.63,6760.0,48.7643,48.8179,48.7464,48.8179,6760.0
2021-02-01 13:05:00,54.63,54.63,54.49,54.49,7329.0,48.8179,48.8179,48.6928,48.6928,7329.0
2021-02-01 13:10:00,54.49,54.58,54.49,54.57,7756.0,48.6928,48.7733,48.6928,48.7643,7756.0
2021-02-01 13:15:00,54.56,54.56,54.52,54.52,6087.0,48.7554,48.7554,48.7196,48.7196,6087.0
2021-02-01 13:20:00,54.51,54.52,54.38,54.38,6701.0,48.7107,48.7196,48.5945,48.5945,6701.0
2021-02-01 13:25:00,54.38,54.5,54.37,54.47,8627.0,48.5945,48.7018,48.5856,48.675,8627.0
2021-02-01 13:30:00,54.48,54.56,54.48,54.54,6671.0,48.6839,48.7554,48.6839,48.7375,6671.0
2021-02-01 13:35:00,54.53,54.55,54.47,54.52,7202.0,48.7286,48.7464,48.675,48.7196,7202.0
2021-02-01 13:40:00,54.52,54.61,54.51,54.6,7469.0,48.7196,48.8001,48.7107,48.7911,7469.0
2021-02-01 13:45:00,54.61,54.61,54.5,54.52,6112.0,48.8001,48.8001,48.7018,48.7196,6112.0
2021-02-01 13:50:00,54.51,54.52,54.46,54.46,5594.0,48.7107,48.7196,48.666,48.666,5594.0
2021-02-01 13:55:00,54.45,54.48,54.39,54.47,9816.0,48.6571,48.6839,48.6035,48.675,9816.0
2021-02-01 14:00:00,54.45,54.5,54.41,54.5,8164.0,48.6571,48.7018,48.6213,48.7018,8164.0
2021-02-01 14:05:00,54.5,54.52,54.45,54.48,17620.0,48.7018,48.7196,48.6571,48.6839,17620.0
2021-02-01 14:10:00,54.49,54.52,54.43,54.43,15059.0,48.6928,48.7196,48.6392,48.6392,15059.0
2021-02-01 14:15:00,54.44,54.62,54.44,54.62,14424.0,48.6482,48.809,48.6482,48.809,14424.0
2021-02-01 14:20:00,54.63,54.65,54.6,54.64,8484.0,48.8179,48.8358,48.7911,48.8269,8484.0
2021-02-01 14:25:00,54.67,54.75,54.65,54.68,14101.0,48.8537,48.9252,48.8358,48.8626,14101.0
2021-02-01 14:30:00,54.69,54.78,54.68,54.75,8963.0,48.8716,48.952,48.8626,48.9252,8963.0
2021-02-01 14:35:00,54.75,54.85,54.75,54.81,10537.0,48.9252,49.0145,48.9252,48.9788,10537.0
2021-02-01 14:40:00,54.82,54.88,54.74,54.75,17829.0,48.9877,49.0413,48.9162,48.9252,17829.0
2021-02-01 14:45:00,54.76,54.78,54.68,54.7,9248.0,48.9341,48.952,48.8626,48.8805,9248.0
2021-02-01 14:50:00,54.7,54.7,54.62,54.65,7760.0,48.8805,48.8805,48.809,48.8358,7760.0
2021-02-01 14:55:00,54.65,54.65,54.56,54.58,12716.0,48.8358,48.8358,48.7554,48.7733,12716.0
2021-02-01 15:00:00,54.6,54.64,54.57,54.64,11598.0,48.7911,48.8269,48.7643,48.8269,11598.0
2021-02-01 15:05:00,54.66,54.72,54.64,54.69,8072.0,48.8447,48.8984,48.8269,48.8716,8072.0
2021-02-01 15:10:00,54.7,54.71,54.55,54.59,15947.0,48.8805,48.8894,48.7464,48.7822,15947.0
2021-02-01 15:15:00,54.62,54.65,54.51,54.51,11338.0,48.809,48.8358,48.7107,48.7107,11338.0
2021-02-01 15:20:00,54.52,54.56,54.46,54.47,12328.0,48.7196,48.7554,48.666,48.675,12328.0
2021-02-01 15:25:00,54.47,54.51,54.44,54.45,13677.0,48.675,48.7107,48.6482,48.6571,13677.0
2021-02-01 15:30:00,54.46,54.52,54.41,54.45,17015.0,48.666,48.7196,48.6213,48.6571,17015.0
2021-02-01 15:35:00,54.46,54.52,54.43,54.47,17103.0,48.666,48.7196,48.6392,48.675,17103.0
2021-02-01 15:40:00,54.46,54.49,54.43,54.48,18085.0,48.666,48.6928,48.6392,48.6839,18085.0
2021-02-01 15:45:00,54.47,54.5,54.45,54.48,24042.0,48.675,48.7018,48.6571,48.6839,24042.0
2021-02-01 15:50:00,54.48,54.52,54.43,54.47,40290.0,48.6839,48.7196,48.6392,48.675,40290.0
2021-02-01 15:55:00,54.46,54.6,54.44,54.48,122835.0,48.666,48.7911,48.6482,48.6839,122835.0
2021-02-02 09:30:00,55.8,56.25,55.69,56.15,50475.0,49.8635,50.2656,49.7652,50.1762,50475.0
2021-02-02 09:35:00,56.19,56.27,55.92,55.92,23351.0,50.212,50.2835,49.9707,49.9707,23351.0
2021-02-02 09:40:00,55.99,56.04,55.45,55.55,11355.0,50.0332,50.0779,49.5507,49.6401,11355.0
2021-02-02 09:45:00,55.53,55.59,55.24,55.31,13306.0,49.6222,49.6758,49.363,49.4256,13306.0
2021-02-02 09:50:00,55.31,55.31,55.06,55.3,11882.0,49.4256,49.4256,49.2022,49.4167,11882.0
2021-02-02 09:55:00,55.3,55.67,55.29,55.48,16833.0,49.4167,49.7473,49.4077,49.5775,16833.0
2021-02-02 10:00:00,55.5,55.65,55.46,55.52,13068.0,49.5954,49.7294,49.5596,49.6133,13068.0
2021-02-02 10:05:00,55.55,55.8,55.51,55.51,12814.0,49.6401,49.8635,49.6043,49.6043,12814.0
2021-02-02 10:10:00,55.54,55.66,55.42,55.66,7612.0,49.6311,49.7384,49.5239,49.7384,7612.0
2021-02-02 10:15:00,55.62,55.7,55.51,55.65,9417.0,49.7026,49.7741,49.6043,49.7294,9417.0
2021-02-02 10:20:00,55.66,55.69,55.38,55.43,14634.0,49.7384,49.7652,49.4881,49.5328,14634.0
2021-02-02 10:25:00,55.45,55.53,55.37,55.39,17091.0,49.5507,49.6222,49.4792,49.4971,17091.0
2021-02-02 10:30:00,55.4,55.45,55.28,55.28,7207.0,49.506,49.5507,49.3988,49.3988,7207.0
2021-02-02 10:35:00,55.26,55.29,55.12,55.17,5181.0,49.3809,49.4077,49.2558,49.3005,5181.0
2021-02-02 10:40:00,55.13,55.13,54.97,55.05,15936.0,49.2647,49.2647,49.1218,49.1933,15936.0
2021-02-02 10:45:00,55.02,55.1,54.99,55.09,9949.0,49.1664,49.2379,49.1396,49.229,9949.0
2021-02-02 10:50:00,55.08,55.1,55.01,55.07,3573.0,49.2201,49.2379,49.1575,49.2111,3573.0
2021-02-02 10:55:00,55.08,55.09,54.88,54.92,9376.0,49.2201,49.229,49.0413,49.0771,9376.0
2021-02-02 11:00:00,54.89,54.97,54.8,54.91,26323.0,49.0503,49.1218,48.9699,49.0681,26323.0
2021-02-02 11:05:00,54.94,55.11,54.93,55.05,7228.0,49.095,49.2469,49.086,49.1933,7228.0
2021-02-02 11:10:00,55.09,55.2,55.06,55.1,13031.0,49.229,49.3273,49.2022,49.2379,13031.0
2021-02-02 11:15:00,55.14,55.24,55.1,55.2,6654.0,49.2737,49.363,49.2379,49.3273,6654.0
2021-02-02 11:20:00,55.2,55.26,55.14,55.22,5691.0,49.3273,49.3809,49.2737,49.3452,5691.0
2021-02-02 11:25:00,55.17,55.25,55.15,55.17,4881.0,49.3005,49.372,49.2826,49.3005,4881.0
2021-02-02 11:30:00,55.2,55.39,55.2,55.38,7115.0,49.3273,49.4971,49.3273,49.4881,7115.0
2021-02-02 11:35:00,55.39,55.44,55.31,55.44,6092.0,49.4971,49.5418,49.4256,49.5418,6092.0
2021-02-02 11:40:00,55.42,55.44,55.38,55.41,19944.0,49.5239,49.5418,49.4881,49.515,19944.0
2021-02-02 11:45:00,55.4,55.53,55.37,55.46,7654.0,49.506,49.6222,49.4792,49.5596,7654.0
2021-02-02 11:50:00,55.49,55.5,55.3,55.3,13835.0,49.5864,49.5954,49.4167,49.4167,13835.0
2021-02-02 11:55:00,55.32,55.34,55.09,55.12,11114.0,49.4345,49.4524,49.229,49.2558,11114.0
2021-02-02 12:00:00,55.14,55.17,54.96,54.96,8130.0,49.2737,49.3005,49.1128,49.1128,8130.0
2021-02-02 12:05:00,55.0,55.15,55.0,55.11,6827.0,49.1486,49.2826,49.1486,49.2469,6827.0
2021-02-02 12:10:00,55.08,55.1,55.0,55.03,7435.0,49.2201,49.2379,49.1486,49.1754,7435.0
2021-02-02 12:15:00,55.03,55.07,54.98,55.02,8109.0,49.1754,49.2111,49.1307,49.1664,8109.0
2021-02-02 12:20:00,55.02,55.15,55.0,55.02,14961.0,49.1664,49.2826,49.1486,49.1664,14961.0
2021-02-02 12:25:00,54.99,55.03,54.93,54.96,5616.0,49.1396,49.1754,49.086,49.1128,5616.0
2021-02-02 12:30:00,54.95,55.05,54.94,54.98,5334.0,49.1039,49.1933,49.095,49.1307,5334.0
2021-02-02 12:35:00,55.01,55.1,54.98,55.04,9544.0,49.1575,49.2379,49.1307,49.1843,9544.0
2021-02-02 12:40:00,55.04,55.06,54.88,54.88,5384.0,49.1843,49.2022,49.0413,49.0413,5384.0
2021-02-02 12:45:00,54.9,54.96,54.87,54.96,9699.0,49.0592,49.1128,49.0324,49.1128,9699.0
2021-02-02 12:50:00,54.96,54.96,54.83,54.92,10255.0,49.1128,49.1128,48.9967,49.0771,10255.0
2021-02-02 12:55:00,54.92,55.02,54.91,55.02,23353.0,49.0771,49.1664,49.0681,49.1664,23353.0
2021-02-02 13:00:00,55.02,55.08,55.0,55.03,9464.0,49.1664,49.2201,49.1486,49.1754,9464.0
2021-02-02 13:05:00,55.03,55.07,55.02,55.07,7790.0,49.1754,49.2111,49.1664,49.2111,7790.0
2021-02-02 13:10:00,55.08,55.09,54.99,55.0,6507.0,49.2201,49.229,49.1396,49.1486,6507.0
2021-02-02 13:15:00,54.98,55.0,54.92,54.94,6903.0,49.1307,49.1486,49.0771,49.095,6903.0
2021-02-02 13:20:00,54.94,54.96,54.87,54.96,11864.0,49.095,49.1128,49.0324,49.1128,11864.0
2021-02-02 13:25:00,54.97,55.12,54.97,55.09,33600.0,49.1218,49.2558,49.1218,49.229,33600.0
2021-02-02 13:30:00,55.08,55.08,54.92,54.97,25438.0,49.2201,49.2201,49.0771,49.1218,25438.0
2021-02-02 13:35:00,54.95,55.05,54.93,54.94,9001.0,49.1039,49.1933,49.086,49.095,9001.0
2021-02-02 13:40:00,54.94,55.0,54.89,54.93,15947.0,49.095,49.1486,49.0503,49.086,15947.0
2021-02-02 13:45:00,54.93,54.95,54.82,54.82,6546.0,49.086,49.1039,48.9877,48.9877,6546.0
2021-02-02 13:50:00,54.82,54.86,54.74,54.8,12685.0,48.9877,49.0235,48.9162,48.9699,12685.0
2021-02-02 13:55:00,54.81,54.89,54.81,54.87,4810.0,48.9788,49.0503,48.9788,49.0324,4810.0
2021-02-02 14:00:00,54.88,54.98,54.88,54.97,4263.0,49.0413,49.1307,49.0413,49.1218,4263.0
2021-02-02 14:05:00,54.98,55.02,54.94,54.98,12093.0,49.1307,49.1664,49.095,49.1307,12093.0
2021-02-02 14:10:00,54.99,55.02,54.93,55.0,10188.0,49.1396,49.1664,49.086,49.1486,10188.0
2021-02-02 14:15:00,54.99,54.99,54.88,54.91,7500.0,49.1396,49.1396,49.0413,49.0681,7500.0
2021-02-02 14:20:00,54.91,54.92,54.78,54.85,14430.0,49.0681,49.0771,48.952,49.0145,14430.0
2021-02-02 14:25:00,54.87,54.92,54.81,54.83,6064.0,49.0324,49.0771,48.9788,48.9967,6064.0
2021-02-02 14:30:00,54.85,54.92,54.85,54.92,7950.0,49.0145,49.0771,49.0145,49.0771,7950.0
2021-02-02 14:35:00,54.94,55.0,54.93,54.98,6929.0,49.095,49.1486,49.086,49.1307,6929.0
2021-02-02 14:40:00,54.98,55.01,54.91,54.91,9460.0,49.1307,49.1575,49.0681,49.0681,9460.0
2021-02-02 14:45:00,54.91,54.93,54.87,54.87,8331.0,49.0681,49.086,49.0324,49.0324,8331.0
2021-02-02 14:50:00,54.86,54.87,54.83,54.83,6560.0,49.0235,49.0324,48.9967,48.9967,6560.0
2021-02-02 14:55:00,54.82,54.88,54.78,54.86,7486.0,48.9877,49.0413,48.952,49.0235,7486.0
2021-02-02 15:00:00,54.85,54.86,54.75,54.75,8571.0,49.0145,49.0235,48.9252,48.9252,8571.0
2021-02-02 15:05:00,54.74,54.79,54.7,54.79,7227.0,48.9162,48.9609,48.8805,48.9609,7227.0
2021-02-02 15:10:00,54.78,54.79,54.64,54.64,8234.0,48.952,48.9609,48.8269,48.8269,8234.0
2021-02-02 15:15:00,54.63,54.68,54.6,54.65,11587.0,48.8179,48.8626,48.7911,48.8358,11587.0
2021-02-02 15:20:00,54.65,54.66,54.56,54.59,9086.0,48.8358,48.8447,48.7554,48.7822,9086.0
2021-02-02 15:25:00,54.6,54.61,54.49,54.49,11761.0,48.7911,48.8001,48.6928,48.6928,11761.0
2021-02-02 15:30:00,54.49,54.67,54.49,54.65,14188.0,48.6928,48.8537,48.6928,48.8358,14188.0
2021-02-02 15:35:00,54.65,54.7,54.61,54.66,11452.0,48.8358,48.8805,48.8001,48.8447,11452.0
2021-02-02 15:40:00,54.66,54.67,54.6,54.61,20142.0,48.8447,48.8537,48.7911,48.8001,20142.0
2021-02-02 15:45:00,54.59,54.61,54.47,54.47,27304.0,48.7822,48.8001,48.675,48.675,27304.0
2021-02-02 15:50:00,54.48,54.64,54.48,54.55,44564.0,48.6839,48.8269,48.6839,48.7464,44564.0
2021-02-02 15:55:00,54.55,54.59,54.51,54.53,102566.0,48.7464,48.7822,48.7107,48.7286,102566.0
2021-02-03 09:30:00,54.19,54.46,54.14,54.39,27216.0,48.4247,48.666,48.3801,48.6035,27216.0
2021-02-03 09:35:00,54.44,54.55,54.19,54.34,5897.0,48.6482,48.7464,48.4247,48.5588,5897.0
2021-02-03 09:40:00,54.26,54.26,54.08,54.18,3395.0,48.4873,48.4873,48.3265,48.4158,3395.0
2021-02-03 09:45:00,54.19,54.19,54.07,54.1,2893.0,48.4247,48.4247,48.3175,48.3443,2893.0
2021-02-03 09:50:00,54.09,54.09,53.83,53.96,15793.0,48.3354,48.3354,48.103,48.2192,15793.0
2021-02-03 09:55:00,53.96,54.02,53.79,54.0,22649.0,48.2192,48.2728,48.0673,48.255,22649.0
2021-02-03 10:00:00,53.95,54.02,53.82,53.89,5852.0,48.2103,48.2728,48.0941,48.1567,5852.0
2021-02-03 10:05:00,53.92,54.0,53.83,53.85,9164.0,48.1835,48.255,48.103,48.1209,9164.0
2021-02-03 10:10:00,53.91,53.91,53.74,53.84,6380.0,48.1745,48.1745,48.0226,48.112,6380.0
2021-02-03 10:15:00,53.84,54.03,53.84,53.9,4333.0,48.112,48.2818,48.112,48.1656,4333.0
2021-02-03 10:20:00,53.97,54.1,53.95,54.02,2353.0,48.2282,48.3443,48.2103,48.2728,2353.0
2021-02-03 10:25:00,53.98,53.98,53.9,53.9,6265.0,48.2371,48.2371,48.1656,48.1656,6265.0
2021-02-03 10:30:00,53.9,53.96,53.88,53.89,5228.0,48.1656,48.2192,48.1477,48.1567,5228.0
2021-02-03 10:35:00,53.86,53.91,53.83,53.86,12630.0,48.1299,48.1745,48.103,48.1299,12630.0
2021-02-03 10:40:00,53.87,53.96,53.85,53.94,5304.0,48.1388,48.2192,48.1209,48.2013,5304.0
2021-02-03 10:45:00,53.92,53.98,53.85,53.98,5389.0,48.1835,48.2371,48.1209,48.2371,5389.0
2021-02-03 10:50:00,53.95,54.02,53.9,54.01,8269.0,48.2103,48.2728,48.1656,48.2639,8269.0
2021-02-03 10:55:00,53.98,53.98,53.86,53.91,5103.0,48.2371,48.2371,48.1299,48.1745,5103.0
2021-02-03 11:00:00,53.92,53.99,53.9,53.91,4284.0,48.1835,48.246,48.1656,48.1745,4284.0
2021-02-03 11:05:00,53.9,53.95,53.87,53.93,13900.0,48.1656,48.2103,48.1388,48.1924,13900.0
2021-02-03 11:10:00,53.91,53.91,53.83,53.87,6121.0,48.1745,48.1745,48.103,48.1388,6121.0
2021-02-03 11:15:00,53.88,53.88,53.73,53.76,10593.0,48.1477,48.1477,48.0137,48.0405,10593.0
2021-02-03 11:20:00,53.77,53.88,53.76,53.84,6424.0,48.0494,48.1477,48.0405,48.112,6424.0
2021-02-03 11:25:00,53.86,53.93,53.86,53.89,2787.0,48.1299,48.1924,48.1299,48.1567,2787.0
2021-02-03 11:30:00,53.9,53.9,53.8,53.8,5309.0,48.1656,48.1656,48.0762,48.0762,5309.0
2021-02-03 11:35:00,53.81,53.82,53.71,53.81,11810.0,48.0852,48.0941,47.9958,48.0852,11810.0
2021-02-03 11:40:00,53.83,53.85,53.78,53.78,2847.0,48.103,48.1209,48.0584,48.0584,2847.0
2021-02-03 11:45:00,53.8,53.94,53.8,53.9,8532.0,48.0762,48.2013,48.0762,48.1656,8532.0
2021-02-03 11:50:00,53.94,53.95,53.91,53.95,3108.0,48.2013,48.2103,48.1745,48.2103,3108.0
2021-02-03 11:55:00,53.96,53.99,53.85,53.88,9582.0,48.2192,48.246,48.1209,48.1477,9582.0
2021-02-03 12:00:00,53.88,53.88,53.72,53.76,5039.0,48.1477,48.1477,48.0048,48.0405,5039.0
2021-02-03 12:05:00,53.75,53.89,53.72,53.89,5864.0,48.0316,48.1567,48.0048,48.1567,5864.0
2021-02-03 12:10:00,53.89,53.89,53.8,53.8,6024.0,48.1567,48.1567,48.0762,48.0762,6024.0
2021-02-03 12:15:00,53.76,53.93,53.75,53.9,7584.0,48.0405,48.1924,48.0316,48.1656,7584.0
2021-02-03 12:20:00,53.88,53.94,53.88,53.91,2083.0,48.1477,48.2013,48.1477,48.1745,2083.0
2021-02-03 12:25:00,53.94,54.01,53.87,53.97,6366.0,48.2013,48.2639,48.1388,48.2282,6366.0
2021-02-03 12:30:00,53.99,54.0,53.96,53.98,4807.0,48.246,48.255,48.2192,48.2371,4807.0
2021-02-03 12:35:00,53.98,54.01,53.98,54.0,4312.0,48.2371,48.2639,48.2371,48.255,4312.0
2021-02-03 12:40:00,53.99,54.13,53.99,54.1,6866.0,48.246,48.3711,48.246,48.3443,6866.0
2021-02-03 12:45:00,54.14,54.19,54.13,54.19,4041.0,48.3801,48.4247,48.3711,48.4247,4041.0
2021-02-03 12:50:00,54.18,54.2,54.12,54.15,5815.0,48.4158,48.4337,48.3622,48.389,5815.0
2021-02-03 12:55:00,54.15,54.22,54.12,54.21,8744.0,48.389,48.4516,48.3622,48.4426,8744.0
2021-02-03 13:00:00,54.21,54.28,54.21,54.24,3509.0,48.4426,48.5052,48.4426,48.4694,3509.0
2021-02-03 13:05:00,54.25,54.28,54.23,54.28,7804.0,48.4784,48.5052,48.4605,48.5052,7804.0
2021-02-03 13:10:00,54.28,54.33,54.27,54.32,2338.0,48.5052,48.5499,48.4962,48.5409,2338.0
2021-02-03 13:15:00,54.32,54.38,54.28,54.31,6026.0,48.5409,48.5945,48.5052,48.532,6026.0
2021-02-03 13:20:00,54.3,54.3,54.21,54.22,3933.0,48.523,48.523,48.4426,48.4516,3933.0
2021-02-03 13:25:00,54.22,54.24,54.11,54.11,11973.0,48.4516,48.4694,48.3533,48.3533,11973.0
2021-02-03 13:30:00,54.12,54.21,54.12,54.15,4622.0,48.3622,48.4426,48.3622,48.389,4622.0
2021-02-03 13:35:00,54.17,54.27,54.15,54.25,34493.0,48.4069,48.4962,48.389,48.4784,34493.0
2021-02-03 13:40:00,54.25,54.25,54.17,54.25,14228.0,48.4784,48.4784,48.4069,48.4784,14228.0
2021-02-03 13:45:00,54.21,54.24,54.19,54.2,6951.0,48.4426,48.4694,48.4247,48.4337,6951.0
2021-02-03 13:50:00,54.18,54.28,54.18,54.25,3900.0,48.4158,48.5052,48.4158,48.4784,3900.0
2021-02-03 13:55:00,54.24,54.28,54.23,54.27,3429.0,48.4694,48.5052,48.4605,48.4962,3429.0
2021-02-03 14:00:00,54.26,54.27,54.24,54.26,4326.0,48.4873,48.4962,48.4694,48.4873,4326.0
2021-02-03 14:05:00,54.26,54.38,54.23,54.35,21987.0,48.4873,48.5945,48.4605,48.5677,21987.0
2021-02-03 14:10:00,54.3,54.34,54.29,54.3,7822.0,48.523,48.5588,48.5141,48.523,7822.0
2021-02-03 14:15:00,54.3,54.36,54.3,54.36,9023.0,48.523,48.5767,48.523,48.5767,9023.0
2021-02-03 14:20:00,54.37,54.39,54.33,54.39,6892.0,48.5856,48.6035,48.5499,48.6035,6892.0
2021-02-03 14:25:00,54.39,54.4,54.34,54.37,5148.0,48.6035,48.6124,48.5588,48.5856,5148.0
2021-02-03 14:30:00,54.38,54.43,54.37,54.43,5395.0,48.5945,48.6392,48.5856,48.6392,5395.0
2021-02-03 14:35:00,54.44,54.51,54.43,54.47,8358.0,48.6482,48.7107,48.6392,48.675,8358.0
2021-02-03 14:40:00,54.45,54.48,54.43,54.46,5857.0,48.6571,48.6839,48.6392,48.666,5857.0
2021-02-03 14:45:00,54.45,54.47,54.45,54.45,4678.0,48.6571,48.675,48.6571,48.6571,4678.0
2021-02-03 14:50:00,54.46,54.46,54.28,54.36,6653.0,48.666,48.666,48.5052,48.5767,6653.0
2021-02-03 14:55:00,54.39,54.42,54.37,54.41,6382.0,48.6035,48.6303,48.5856,48.6213,6382.0
2021-02-03 15:00:00,54.4,54.45,54.38,54.42,8193.0,48.6124,48.6571,48.5945,48.6303,8193.0
2021-02-03 15:05:00,54.41,54.47,54.39,54.45,5352.0,48.6213,48.675,48.6035,48.6571,5352.0
2021-02-03 15:10:00,54.46,54.51,54.41,54.48,7149.0,48.666,48.7107,48.6213,48.6839,7149.0
2021-02-03 15:15:00,54.47,54.5,54.46,54.49,8291.0,48.675,48.7018,48.666,48.6928,8291.0
2021-02-03 15:20:00,54.51,54.53,54.45,54.45,5171.0,48.7107,48.7286,48.6571,48.6571,5171.0
2021-02-03 15:25:00,54.45,54.57,54.45,54.49,12406.0,48.6571,48.7643,48.6571,48.6928,12406.0
2021-02-03 15:30:00,54.49,54.51,54.41,54.44,8019.0,48.6928,48.7107,48.6213,48.6482,8019.0
2021-02-03 15:35:00,54.44,54.44,54.35,54.35,11617.0,48.6482,48.6482,48.5677,48.5677,11617.0
2021-02-03 15:40:00,54.35,54.42,54.35,54.39,18023.0,48.5677,48.6303,48.5677,48.6035,18023.0
2021-02-03 15:45:00,54.39,54.54,54.37,54.41,30300.0,48.6035,48.7375,48.5856,48.6213,30300.0
2021-02-03 15:50:00,54.4,54.51,54.38,54.43,46142.0,48.6124,48.7107,48.5945,48.6392,46142.0
2021-02-03 15:55:00,54.44,54.49,54.39,54.4,63589.0,48.6482,48.6928,48.6035,48.6124,63589.0
2021-02-04 09:30:00,54.71,55.01,54.51,54.77,45100.0,48.8894,49.1575,48.7107,48.943,45100.0
2021-02-04 09:35:00,54.74,54.76,54.36,54.36,25096.0,48.9162,48.9341,48.5767,48.5767,25096.0
2021-02-04 09:40:00,54.38,54.73,54.38,54.59,13935.0,48.5945,48.9073,48.5945,48.7822,13935.0
2021-02-04 09:45:00,54.67,54.91,54.46,54.84,11035.0,48.8537,49.0681,48.666,49.0056,11035.0
2021-02-04 09:50:00,54.87,54.87,54.63,54.79,18474.0,49.0324,49.0324,48.8179,48.9609,18474.0
2021-02-04 09:55:00,54.85,55.31,54.85,55.31,14238.0,49.0145,49.4256,49.0145,49.4256,14238.0
2021-02-04 10:00:00,55.22,55.65,55.22,55.62,14178.0,49.3452,49.7294,49.3452,49.7026,14178.0
2021-02-04 10:05:00,55.61,55.71,55.39,55.44,29172.0,49.6937,49.783,49.4971,49.5418,29172.0
2021-02-04 10:10:00,55.45,55.59,55.41,55.53,13425.0,49.5507,49.6758,49.515,49.6222,13425.0
2021-02-04 10:15:00,55.56,55.83,55.55,55.68,28460.0,49.649,49.8903,49.6401,49.7562,28460.0
2021-02-04 10:20:00,55.69,55.72,55.38,55.39,13402.0,49.7652,49.792,49.4881,49.4971,13402.0
2021-02-04 10:25:00,55.35,55.5,55.35,55.46,7129.0,49.4613,49.5954,49.4613,49.5596,7129.0
2021-02-04 10:30:00,55.49,55.51,55.37,55.43,13241.0,49.5864,49.6043,49.4792,49.5328,13241.0
2021-02-04 10:35:00,55.4,55.46,55.18,55.19,10062.0,49.506,49.5596,49.3094,49.3184,10062.0
2021-02-04 10:40:00,55.21,55.35,55.17,55.35,9264.0,49.3362,49.4613,49.3005,49.4613,9264.0
2021-02-04 10:45:00,55.35,55.4,55.24,55.4,7376.0,49.4613,49.506,49.363,49.506,7376.0
2021-02-04 10:50:00,55.4,55.4,55.23,55.24,16462.0,49.506,49.506,49.3541,49.363,16462.0
2021-02-04 10:55:00,55.28,55.49,55.26,55.48,10952.0,49.3988,49.5864,49.3809,49.5775,10952.0
2021-02-04 11:00:00,55.46,55.53,55.37,55.49,11384.0,49.5596,49.6222,49.4792,49.5864,11384.0
2021-02-04 11:05:00,55.48,55.55,55.42,55.42,10493.0,49.5775,49.6401,49.5239,49.5239,10493.0
2021-02-04 11:10:00,55.45,55.5,55.37,55.47,14555.0,49.5507,49.5954,49.4792,49.5686,14555.0
2021-02-04 11:15:00,55.48,55.65,55.45,55.52,20914.0,49.5775,49.7294,49.5507,49.6133,20914.0
2021-02-04 11:20:00,55.55,55.72,55.53,55.72,26610.0,49.6401,49.792,49.6222,49.792,26610.0
2021-02-04 11:25:00,55.73,55.75,55.65,55.65,22939.0,49.8009,49.8188,49.7294,49.7294,22939.0
2021-02-04 11:30:00,55.64,55.67,55.55,55.66,25081.0,49.7205,49.7473,49.6401,49.7384,25081.0
2021-02-04 11:35:00,55.66,55.69,55.56,55.57,11588.0,49.7384,49.7652,49.649,49.6579,11588.0
2021-02-04 11:40:00,55.57,55.63,55.48,55.57,24895.0,49.6579,49.7115,49.5775,49.6579,24895.0
2021-02-04 11:45:00,55.55,55.69,55.44,55.69,37285.0,49.6401,49.7652,49.5418,49.7652,37285.0
2021-02-04 11:50:00,55.67,55.79,55.59,55.61,17601.0,49.7473,49.8545,49.6758,49.6937,17601.0
2021-02-04 11:55:00,55.61,55.7,55.56,55.65,12744.0,49.6937,49.7741,49.649,49.7294,12744.0
2021-02-04 12:00:00,55.66,55.75,55.64,55.71,11430.0,49.7384,49.8188,49.7205,49.783,11430.0
2021-02-04 12:05:00,55.72,55.82,55.69,55.82,12285.0,49.792,49.8813,49.7652,49.8813,12285.0
2021-02-04 12:10:00,55.82,56.02,55.78,56.02,23065.0,49.8813,50.0601,49.8456,50.0601,23065.0
2021-02-04 12:15:00,56.01,56.07,56.0,56.07,32410.0,50.0511,50.1047,50.0422,50.1047,32410.0
2021-02-04 12:20:00,56.07,56.09,56.0,56.04,31609.0,50.1047,50.1226,50.0422,50.0779,31609.0
2021-02-04 12:25:00,56.06,56.28,56.02,56.28,27251.0,50.0958,50.2924,50.0601,50.2924,27251.0
2021-02-04 12:30:00,56.25,56.29,56.02,56.08,18497.0,50.2656,50.3013,50.0601,50.1137,18497.0
2021-02-04 12:35:00,56.05,56.08,56.0,56.0,16032.0,50.0869,50.1137,50.0422,50.0422,16032.0
2021-02-04 12:40:00,56.01,56.05,56.0,56.04,14999.0,50.0511,50.0869,50.0422,50.0779,14999.0
2021-02-04 12:45:00,56.04,56.06,55.99,56.05,17142.0,50.0779,50.0958,50.0332,50.0869,17142.0
2021-02-04 12:50:00,56.08,56.22,56.08,56.19,15683.0,50.1137,50.2388,50.1137,50.212,15683.0
2021-02-04 12:55:00,56.19,56.19,56.07,56.12,17126.0,50.212,50.212,50.1047,50.1494,17126.0
2021-02-04 13:00:00,56.11,56.17,56.1,56.15,7002.0,50.1405,50.1941,50.1315,50.1762,7002.0
2021-02-04 13:05:00,56.14,56.18,56.1,56.12,8887.0,50.1673,50.203,50.1315,50.1494,8887.0
2021-02-04 13:10:00,56.12,56.24,56.12,56.23,9968.0,50.1494,50.2567,50.1494,50.2477,9968.0
2021-02-04 13:15:00,56.21,56.31,56.19,56.3,9973.0,50.2298,50.3192,50.212,50.3103,9973.0
2021-02-04 13:20:00,56.32,56.33,56.24,56.27,8364.0,50.3281,50.3371,50.2567,50.2835,8364.0
2021-02-04 13:25:00,56.27,56.33,56.26,56.31,9292.0,50.2835,50.3371,50.2745,50.3192,9292.0
2021-02-04 13:30:00,56.32,56.36,56.24,56.27,13086.0,50.3281,50.3639,50.2567,50.2835,13086.0
2021-02-04 13:35:00,56.28,56.32,56.21,56.21,16130.0,50.2924,50.3281,50.2298,50.2298,16130.0
2021-02-04 13:40:00,56.25,56.28,56.17,56.18,22069.0,50.2656,50.2924,50.1941,50.203,22069.0
2021-02-04 13:45:00,56.18,56.47,56.18,56.29,39915.0,50.203,50.4622,50.203,50.3013,39915.0
2021-02-04 13:50:00,56.29,56.34,56.17,56.19,20210.0,50.3013,50.346,50.1941,50.212,20210.0
2021-02-04 13:55:00,56.2,56.22,56.11,56.21,6562.0,50.2209,50.2388,50.1405,50.2298,6562.0
2021-02-04 14:00:00,56.2,56.2,56.09,56.19,11386.0,50.2209,50.2209,50.1226,50.212,11386.0
2021-02-04 14:05:00,56.18,56.18,56.0,56.01,13608.0,50.203,50.203,50.0422,50.0511,13608.0
2021-02-04 14:10:00,56.01,56.12,55.97,56.11,30107.0,50.0511,50.1494,50.0154,50.1405,30107.0
2021-02-04 14:15:00,56.12,56.25,56.12,56.24,22460.0,50.1494,50.2656,50.1494,50.2567,22460.0
2021-02-04 14:20:00,56.23,56.23,56.07,56.08,44865.0,50.2477,50.2477,50.1047,50.1137,44865.0
2021-02-04 14:25:00,56.07,56.12,56.0,56.06,20094.0,50.1047,50.1494,50.0422,50.0958,20094.0
2021-02-04 14:30:00,56.05,56.16,56.05,56.16,9167.0,50.0869,50.1852,50.0869,50.1852,9167.0
2021-02-04 14:35:00,56.16,56.21,56.14,56.16,18232.0,50.1852,50.2298,50.1673,50.1852,18232.0
2021-02-04 14:40:00,56.16,56.23,56.15,56.2,13441.0,50.1852,50.2477,50.1762,50.2209,13441.0
2021-02-04 14:45:00,56.2,56.2,56.04,56.04,9630.0,50.2209,50.2209,50.0779,50.0779,9630.0
2021-02-04 14:50:00,56.04,56.04,56.0,56.03,12930.0,50.0779,50.0779,50.0422,50.069,12930.0
2021-02-04 14:55:00,56.05,56.05,55.95,55.95,11067.0,50.0869,50.0869,49.9975,49.9975,11067.0
2021-02-04 15:00:00,55.96,55.96,55.87,55.87,5887.0,50.0064,50.0064,49.926,49.926,5887.0
2021-02-04 15:05:00,55.86,55.96,55.86,55.91,14347.0,49.9171,50.0064,49.9171,49.9618,14347.0
2021-02-04 15:10:00,55.91,55.92,55.83,55.9,10324.0,49.9618,49.9707,49.8903,49.9528,10324.0
2021-02-04 15:15:00,55.9,55.96,55.84,55.89,22746.0,49.9528,50.0064,49.8992,49.9439,22746.0
2021-02-04 15:20:00,55.88,55.91,55.84,55.85,13422.0,49.935,49.9618,49.8992,49.9081,13422.0
2021-02-04 15:25:00,55.85,55.87,55.72,55.77,21785.0,49.9081,49.926,49.792,49.8367,21785.0
2021-02-04 15:30:00,55.77,55.96,55.75,55.75,71007.0,49.8367,50.0064,49.8188,49.8188,71007.0
2021-02-04 15:35:00,55.73,55.75,55.58,55.75,34067.0,49.8009,49.8188,49.6669,49.8188,34067.0
2021-02-04 15:40:00,55.76,55.91,55.76,55.81,49520.0,49.8277,49.9618,49.8277,49.8724,49520.0
2021-02-04 15:45:00,55.8,55.93,55.75,55.85,57576.0,49.8635,49.9796,49.8188,49.9081,57576.0
2021-02-04 15:50:00,55.81,55.89,55.73,55.83,82540.0,49.8724,49.9439,49.8009,49.8903,82540.0
2021-02-04 15:55:00,55.83,56.18,55.77,55.94,240310.0,49.8903,50.203,49.8367,49.9886,240310.0
2021-02-05 09:30:00,55.2,55.45,53.17,53.17,193788.0,49.3273,49.5507,47.5133,47.5133,193788.0
2021-02-05 09:35:00,53.54,54.21,53.01,54.02,87123.0,47.8439,48.4426,47.3703,48.2728,87123.0
2021-02-05 09:40:00,54.04,55.19,54.03,55.19,109330.0,48.2907,49.3184,48.2818,49.3184,109330.0
2021-02-05 09:45:00,55.17,55.23,54.44,54.78,77976.0,49.3005,49.3541,48.6482,48.952,77976.0
2021-02-05 09:50:00,54.85,55.25,54.65,55.03,45333.0,49.0145,49.372,48.8358,49.1754,45333.0
2021-02-05 09:55:00,55.03,55.16,54.92,55.02,33004.0,49.1754,49.2916,49.0771,49.1664,33004.0
2021-02-05 10:00:00,55.02,55.18,54.85,54.97,23470.0,49.1664,49.3094,49.0145,49.1218,23470.0
2021-02-05 10:05:00,54.97,55.0,54.58,54.63,33229.0,49.1218,49.1486,48.7733,48.8179,33229.0
2021-02-05 10:10:00,54.61,54.7,54.51,54.63,17814.0,48.8001,48.8805,48.7107,48.8179,17814.0
2021-02-05 10:15:00,54.63,54.7,54.38,54.54,43373.0,48.8179,48.8805,48.5945,48.7375,43373.0
2021-02-05 10:20:00,54.55,54.7,54.52,54.61,15343.0,48.7464,48.8805,48.7196,48.8001,15343.0
2021-02-05 10:25:00,54.66,54.74,54.45,54.69,27414.0,48.8447,48.9162,48.6571,48.8716,27414.0
2021-02-05 10:30:00,54.76,55.16,54.75,55.15,24371.0,48.9341,49.2916,48.9252,49.2826,24371.0
2021-02-05 10:35:00,55.12,55.19,55.03,55.1,17385.0,49.2558,49.3184,49.1754,49.2379,17385.0
2021-02-05 10:40:00,55.06,55.3,55.06,55.3,21906.0,49.2022,49.4167,49.2022,49.4167,21906.0
2021-02-05 10:45:00,55.25,55.63,55.2,55.55,22137.0,49.372,49.7115,49.3273,49.6401,22137.0
2021-02-05 10:50:00,55.56,55.75,55.47,55.5,25052.0,49.649,49.8188,49.5686,49.5954,25052.0
2021-02-05 10:55:00,55.49,55.5,55.19,55.25,13761.0,49.5864,49.5954,49.3184,49.372,13761.0
2021-02-05 11:00:00,55.26,55.7,55.23,55.65,23225.0,49.3809,49.7741,49.3541,49.7294,23225.0
2021-02-05 11:05:00,55.66,55.75,55.48,55.55,13798.0,49.7384,49.8188,49.5775,49.6401,13798.0
2021-02-05 11:10:00,55.5,55.61,55.17,55.19,30719.0,49.5954,49.6937,49.3005,49.3184,30719.0
2021-02-05 11:15:00,55.19,55.33,55.05,55.28,11427.0,49.3184,49.4435,49.1933,49.3988,11427.0
2021-02-05 11:20:00,55.28,55.41,55.23,55.41,11538.0,49.3988,49.515,49.3541,49.515,11538.0
2021-02-05 11:25:00,55.4,55.4,55.3,55.32,12816.0,49.506,49.506,49.4167,49.4345,12816.0
2021-02-05 11:30:00,55.35,55.49,55.35,55.42,8125.0,49.4613,49.5864,49.4613,49.5239,8125.0
2021-02-05 11:35:00,55.47,55.53,55.42,55.53,6942.0,49.5686,49.6222,49.5239,49.6222,6942.0
2021-02-05 11:40:00,55.53,55.66,55.23,55.23,13579.0,49.6222,49.7384,49.3541,49.3541,13579.0
2021-02-05 11:45:00,55.27,55.45,55.27,55.45,6538.0,49.3898,49.5507,49.3898,49.5507,6538.0
2021-02-05 11:50:00,55.44,55.54,55.37,55.37,7650.0,49.5418,49.6311,49.4792,49.4792,7650.0
2021-02-05 11:55:00,55.37,55.48,55.32,55.45,21475.0,49.4792,49.5775,49.4345,49.5507,21475.0
2021-02-05 12:00:00,55.42,55.45,55.0,55.0,31489.0,49.5239,49.5507,49.1486,49.1486,31489.0
2021-02-05 12:05:00,55.03,55.06,54.89,54.91,17140.0,49.1754,49.2022,49.0503,49.0681,17140.0
2021-02-05 12:10:00,54.91,55.02,54.82,54.97,21030.0,49.0681,49.1664,48.9877,49.1218,21030.0
2021-02-05 12:15:00,54.97,54.97,54.61,54.61,42976.0,49.1218,49.1218,48.8001,48.8001,42976.0
2021-02-05 12:20:00,54.63,54.81,54.26,54.31,60475.0,48.8179,48.9788,48.4873,48.532,60475.0
2021-02-05 12:25:00,54.3,54.3,54.04,54.14,20975.0,48.523,48.523,48.2907,48.3801,20975.0
2021-02-05 12:30:00,54.16,54.34,54.15,54.22,16491.0,48.3979,48.5588,48.389,48.4516,16491.0
2021-02-05 12:35:00,54.22,54.22,54.1,54.19,18102.0,48.4516,48.4516,48.3443,48.4247,18102.0
2021-02-05 12:40:00,54.16,54.31,54.06,54.24,22823.0,48.3979,48.532,48.3086,48.4694,22823.0
2021-02-05 12:45:00,54.23,54.37,54.16,54.28,16016.0,48.4605,48.5856,48.3979,48.5052,16016.0
2021-02-05 12:50:00,54.26,54.39,54.15,54.35,14988.0,48.4873,48.6035,48.389,48.5677,14988.0
2021-02-05 12:55:00,54.35,54.5,54.32,54.46,6694.0,48.5677,48.7018,48.5409,48.666,6694.0
2021-02-05 13:00:00,54.45,54.47,54.17,54.18,11109.0,48.6571,48.675,48.4069,48.4158,11109.0
2021-02-05 13:05:00,54.18,54.26,54.12,54.16,13258.0,48.4158,48.4873,48.3622,48.3979,13258.0
2021-02-05 13:10:00,54.17,54.2,54.12,54.18,7074.0,48.4069,48.4337,48.3622,48.4158,7074.0
2021-02-05 13:15:00,54.18,54.31,54.12,54.24,15696.0,48.4158,48.532,48.3622,48.4694,15696.0
2021-02-05 13:20:00,54.23,54.23,54.08,54.16,18935.0,48.4605,48.4605,48.3265,48.3979,18935.0
2021-02-05 13:25:00,54.17,54.19,54.02,54.06,13078.0,48.4069,48.4247,48.2728,48.3086,13078.0
2021-02-05 13:30:00,54.05,54.13,53.98,54.07,12965.0,48.2996,48.3711,48.2371,48.3175,12965.0
2021-02-05 13:35:00,54.1,54.16,54.04,54.13,10749.0,48.3443,48.3979,48.2907,48.3711,10749.0
2021-02-05 13:40:00,54.09,54.11,53.9,53.9,10366.0,48.3354,48.3533,48.1656,48.1656,10366.0
2021-02-05 13:45:00,53.92,54.0,53.86,53.94,11138.0,48.1835,48.255,48.1299,48.2013,11138.0
2021-02-05 13:50:00,53.95,54.01,53.92,54.01,10794.0,48.2103,48.2639,48.1835,48.2639,10794.0
2021-02-05 13:55:00,54.02,54.02,53.76,53.8,10841.0,48.2728,48.2728,48.0405,48.0762,10841.0
2021-02-05 14:00:00,53.83,53.83,53.67,53.68,21989.0,48.103,48.103,47.9601,47.969,21989.0
2021-02-05 14:05:00,53.68,53.79,53.65,53.67,12193.0,47.969,48.0673,47.9422,47.9601,12193.0
2021-02-05 14:10:00,53.71,53.84,53.71,53.83,20297.0,47.9958,48.112,47.9958,48.103,20297.0
2021-02-05 14:15:00,53.8,53.82,53.65,53.65,15557.0,48.0762,48.0941,47.9422,47.9422,15557.0
2021-02-05 14:20:00,53.69,53.74,53.63,53.66,14787.0,47.9779,48.0226,47.9243,47.9511,14787.0
2021-02-05 14:25:00,53.68,53.7,53.6,53.64,17928.0,47.969,47.9869,47.8975,47.9333,17928.0
2021-02-05 14:30:00,53.64,53.76,53.64,53.74,11626.0,47.9333,48.0405,47.9333,48.0226,11626.0
2021-02-05 14:35:00,53.73,53.85,53.68,53.84,13427.0,48.0137,48.1209,47.969,48.112,13427.0
2021-02-05 14:40:00,53.84,53.89,53.8,53.85,15653.0,48.112,48.1567,48.0762,48.1209,15653.0
2021-02-05 14:45:00,53.83,53.84,53.77,53.78,8550.0,48.103,48.112,48.0494,48.0584,8550.0
2021-02-05 14:50:00,53.78,53.89,53.69,53.89,18494.0,48.0584,48.1567,47.9779,48.1567,18494.0
2021-02-05 14:55:00,53.9,53.94,53.78,53.79,10041.0,48.1656,48.2013,48.0584,48.0673,10041.0
2021-02-05 15:00:00,53.82,53.93,53.79,53.93,15969.0,48.0941,48.1924,48.0673,48.1924,15969.0
2021-02-05 15:05:00,53.92,54.02,53.9,54.0,16121.0,48.1835,48.2728,48.1656,48.255,16121.0
2021-02-05 15:10:00,54.0,54.15,53.99,54.12,21038.0,48.255,48.389,48.246,48.3622,21038.0
2021-02-05 15:15:00,54.14,54.2,54.12,54.15,16262.0,48.3801,48.4337,48.3622,48.389,16262.0
2021-02-05 15:20:00,54.16,54.25,54.15,54.23,17684.0,48.3979,48.4784,48.389,48.4605,17684.0
2021-02-05 15:25:00,54.23,54.29,54.21,54.25,18178.0,48.4605,48.5141,48.4426,48.4784,18178.0
2021-02-05 15:30:00,54.26,54.37,54.22,54.37,23838.0,48.4873,48.5856,48.4516,48.5856,23838.0
2021-02-05 15:35:00,54.37,54.42,54.31,54.34,34717.0,48.5856,48.6303,48.532,48.5588,34717.0
2021-02-05 15:40:00,54.34,54.35,54.06,54.14,76227.0,48.5588,48.5677,48.3086,48.3801,76227.0
2021-02-05 15:45:00,54.12,54.21,54.08,54.15,57207.0,48.3622,48.4426,48.3265,48.389,57207.0
2021-02-05 15:50:00,54.13,54.25,54.09,54.2,85715.0,48.3711,48.4784,48.3354,48.4337,85715.0
2021-02-05 15:55:00,54.22,54.29,54.04,54.26,166160.0,48.4516,48.5141,48.2907,48.4873,166160.0
2021-02-08 09:30:00,54.35,54.5,53.8,53.81,66000.0,48.5677,48.7018,48.0762,48.0852,66000.0
2021-02-08 09:35:00,53.81,53.92,53.62,53.71,23738.0,48.0852,48.1835,47.9154,47.9958,23738.0
2021-02-08 09:40:00,53.73,53.8,53.62,53.74,35312.0,48.0137,48.0762,47.9154,48.0226,35312.0
2021-02-08 09:45:00,53.75,53.79,53.56,53.62,28416.0,48.0316,48.0673,47.8618,47.9154,28416.0
2021-02-08 09:50:00,53.63,53.65,53.35,53.4,32136.0,47.9243,47.9422,47.6741,47.7188,32136.0
2021-02-08 09:55:00,53.4,53.49,53.35,53.39,27563.0,47.7188,47.7992,47.6741,47.7099,27563.0
2021-02-08 10:00:00,53.39,53.4,53.15,53.15,35338.0,47.7099,47.7188,47.4954,47.4954,35338.0
2021-02-08 10:05:00,53.13,53.34,53.1,53.3,21235.0,47.4775,47.6652,47.4507,47.6294,21235.0
2021-02-08 10:10:00,53.33,53.33,53.06,53.14,26794.0,47.6562,47.6562,47.415,47.4865,26794.0
2021-02-08 10:15:00,53.12,53.17,52.9,52.93,48408.0,47.4686,47.5133,47.272,47.2988,48408.0
2021-02-08 10:20:00,52.93,52.95,52.79,52.82,44127.0,47.2988,47.3167,47.1737,47.2005,44127.0
2021-02-08 10:25:00,52.83,52.87,52.71,52.8,65517.0,47.2094,47.2452,47.1022,47.1826,65517.0
2021-02-08 10:30:00,52.77,52.8,52.45,52.48,75852.0,47.1558,47.1826,46.8699,46.8967,75852.0
2021-02-08 10:35:00,52.45,52.5,52.25,52.5,66846.0,46.8699,46.9145,46.6911,46.9145,66846.0
2021-02-08 10:40:00,52.5,52.52,52.37,52.4,64931.0,46.9145,46.9324,46.7984,46.8252,64931.0
2021-02-08 10:45:00,52.39,52.48,52.25,52.29,96983.0,46.8163,46.8967,46.6911,46.7269,96983.0
2021-02-08 10:50:00,52.3,52.36,52.07,52.13,106251.0,46.7358,46.7894,46.5303,46.5839,106251.0
2021-02-08 10:55:00,52.14,52.2,51.97,52.1,266375.0,46.5928,46.6465,46.4409,46.5571,266375.0
2021-02-08 11:00:00,52.05,52.09,51.81,52.0,190759.0,46.5124,46.5482,46.298,46.4677,190759.0
2021-02-08 11:05:00,52.09,52.19,51.92,51.93,44074.0,46.5482,46.6375,46.3963,46.4052,44074.0
2021-02-08 11:10:00,51.93,52.1,51.93,51.98,23917.0,46.4052,46.5571,46.4052,46.4499,23917.0
2021-02-08 11:15:00,51.99,52.1,51.94,52.0,41947.0,46.4588,46.5571,46.4141,46.4677,41947.0
2021-02-08 11:20:00,52.01,52.37,52.0,52.3,55104.0,46.4767,46.7984,46.4677,46.7358,55104.0
2021-02-08 11:25:00,52.32,52.42,52.1,52.42,44882.0,46.7537,46.8431,46.5571,46.8431,44882.0
2021-02-08 11:30:00,52.38,52.52,52.38,52.49,35220.0,46.8073,46.9324,46.8073,46.9056,35220.0
2021-02-08 11:35:00,52.49,52.53,52.28,52.53,37438.0,46.9056,46.9414,46.718,46.9414,37438.0
2021-02-08 11:40:00,52.53,52.7,52.53,52.58,50192.0,46.9414,47.0933,46.9414,46.986,50192.0
2021-02-08 11:45:00,52.57,52.67,52.49,52.54,16940.0,46.9771,47.0665,46.9056,46.9503,16940.0
2021-02-08 11:50:00,52.5,52.53,52.29,52.3,38286.0,46.9145,46.9414,46.7269,46.7358,38286.0
2021-02-08 11:55:00,52.32,52.35,51.93,51.94,44824.0,46.7537,46.7805,46.4052,46.4141,44824.0
2021-02-08 12:00:00,51.93,51.98,51.81,51.96,45307.0,46.4052,46.4499,46.298,46.432,45307.0
2021-02-08 12:05:00,51.98,52.06,51.91,51.93,18920.0,46.4499,46.5214,46.3873,46.4052,18920.0
2021-02-08 12:10:00,51.91,52.14,51.91,52.05,18976.0,46.3873,46.5928,46.3873,46.5124,18976.0
2021-02-08 12:15:00,52.05,52.1,52.01,52.02,15900.0,46.5124,46.5571,46.4767,46.4856,15900.0
2021-02-08 12:20:00,52.04,52.14,52.02,52.05,20085.0,46.5035,46.5928,46.4856,46.5124,20085.0
2021-02-08 12:25:00,52.04,52.33,52.03,52.33,18251.0,46.5035,46.7626,46.4946,46.7626,18251.0
2021-02-08 12:30:00,52.33,52.47,52.33,52.4,16029.0,46.7626,46.8877,46.7626,46.8252,16029.0
2021-02-08 12:35:00,52.41,52.47,52.39,52.42,13265.0,46.8341,46.8877,46.8163,46.8431,13265.0
2021-02-08 12:40:00,52.43,52.43,52.25,52.29,14860.0,46.852,46.852,46.6911,46.7269,14860.0
2021-02-08 12:45:00,52.31,52.33,52.19,52.2,13795.0,46.7448,46.7626,46.6375,46.6465,13795.0
2021-02-08 12:50:00,52.19,52.3,52.18,52.3,12144.0,46.6375,46.7358,46.6286,46.7358,12144.0
2021-02-08 12:55:00,52.3,52.33,52.21,52.21,15383.0,46.7358,46.7626,46.6554,46.6554,15383.0
2021-02-08 13:00:00,52.22,52.3,52.18,52.23,12313.0,46.6643,46.7358,46.6286,46.6733,12313.0
2021-02-08 13:05:00,52.22,52.24,52.16,52.18,9722.0,46.6643,46.6822,46.6107,46.6286,9722.0
2021-02-08 13:10:00,52.18,52.2,52.09,52.16,14600.0,46.6286,46.6465,46.5482,46.6107,14600.0
2021-02-08 13:15:00,52.16,52.23,52.16,52.2,10462.0,46.6107,46.6733,46.6107,46.6465,10462.0
2021-02-08 13:20:00,52.2,52.25,52.17,52.19,12117.0,46.6465,46.6911,46.6197,46.6375,12117.0
2021-02-08 13:25:00,52.2,52.2,52.12,52.13,14141.0,46.6465,46.6465,46.575,46.5839,14141.0
2021-02-08 13:30:00,52.14,52.21,52.03,52.04,21936.0,46.5928,46.6554,46.4946,46.5035,21936.0
2021-02-08 13:35:00,52.04,52.11,52.01,52.11,19027.0,46.5035,46.566,46.4767,46.566,19027.0
2021-02-08 13:40:00,52.11,52.34,52.11,52.31,31024.0,46.566,46.7716,46.566,46.7448,31024.0
2021-02-08 13:45:00,52.32,52.4,52.25,52.4,30139.0,46.7537,46.8252,46.6911,46.8252,30139.0
2021-02-08 13:50:00,52.4,52.43,52.18,52.18,28642.0,46.8252,46.852,46.6286,46.6286,28642.0
2021-02-08 13:55:00,52.19,52.19,52.08,52.13,33221.0,46.6375,46.6375,46.5392,46.5839,33221.0
2021-02-08 14:00:00,52.12,52.29,52.12,52.26,16490.0,46.575,46.7269,46.575,46.7001,16490.0
2021-02-08 14:05:00,52.25,52.37,52.23,52.33,21767.0,46.6911,46.7984,46.6733,46.7626,21767.0
2021-02-08 14:10:00,52.33,52.48,52.32,52.37,38926.0,46.7626,46.8967,46.7537,46.7984,38926.0
2021-02-08 14:15:00,52.37,52.52,52.35,52.43,41574.0,46.7984,46.9324,46.7805,46.852,41574.0
2021-02-08 14:20:00,52.42,52.47,52.37,52.47,18657.0,46.8431,46.8877,46.7984,46.8877,18657.0
2021-02-08 14:25:00,52.47,52.53,52.34,52.4,27381.0,46.8877,46.9414,46.7716,46.8252,27381.0
2021-02-08 14:30:00,52.41,52.47,52.33,52.47,16269.0,46.8341,46.8877,46.7626,46.8877,16269.0
2021-02-08 14:35:00,52.5,52.5,52.35,52.41,13786.0,46.9145,46.9145,46.7805,46.8341,13786.0
2021-02-08 14:40:00,52.43,52.46,52.42,52.46,15435.0,46.852,46.8788,46.8431,46.8788,15435.0
2021-02-08 14:45:00,52.46,52.55,52.46,52.54,29631.0,46.8788,46.9592,46.8788,46.9503,29631.0
2021-02-08 14:50:00,52.54,52.56,52.45,52.52,21444.0,46.9503,46.9682,46.8699,46.9324,21444.0
2021-02-08 14:55:00,52.52,52.6,52.51,52.58,31386.0,46.9324,47.0039,46.9235,46.986,31386.0
2021-02-08 15:00:00,52.59,52.7,52.58,52.7,22839.0,46.995,47.0933,46.986,47.0933,22839.0
2021-02-08 15:05:00,52.7,52.83,52.69,52.83,33596.0,47.0933,47.2094,47.0843,47.2094,33596.0
2021-02-08 15:10:00,52.83,52.83,52.71,52.71,21525.0,47.2094,47.2094,47.1022,47.1022,21525.0
2021-02-08 15:15:00,52.73,52.73,52.59,52.61,22556.0,47.1201,47.1201,46.995,47.0128,22556.0
2021-02-08 15:20:00,52.61,52.74,52.61,52.73,24971.0,47.0128,47.129,47.0128,47.1201,24971.0
2021-02-08 15:25:00,52.73,52.78,52.7,52.76,32837.0,47.1201,47.1648,47.0933,47.1469,32837.0
2021-02-08 15:30:00,52.77,52.83,52.75,52.8,32359.0,47.1558,47.2094,47.138,47.1826,32359.0
2021-02-08 15:35:00,52.8,52.82,52.75,52.8,40016.0,47.1826,47.2005,47.138,47.1826,40016.0
2021-02-08 15:40:00,52.81,52.82,52.7,52.73,52444.0,47.1916,47.2005,47.0933,47.1201,52444.0
2021-02-08 15:45:00,52.73,52.8,52.69,52.79,54240.0,47.1201,47.1826,47.0843,47.1737,54240.0
2021-02-08 15:50:00,52.78,52.81,52.7,52.8,88725.0,47.1648,47.1916,47.0933,47.1826,88725.0
2021-02-08 15:55:00,52.8,52.93,52.79,52.91,212141.0,47.1826,47.2988,47.1737,47.2809,212141.0
2021-02-09 09:30:00,53.15,53.39,52.96,53.32,66105.0,47.4954,47.7099,47.3256,47.6473,66105.0
2021-02-09 09:35:00,53.3,53.49,53.15,53.25,56538.0,47.6294,47.7992,47.4954,47.5848,56538.0
2021-02-09 09:40:00,53.22,53.3,53.04,53.23,26099.0,47.5579,47.6294,47.3971,47.5669,26099.0
2021-02-09 09:45:00,53.21,53.39,53.12,53.39,17507.0,47.549,47.7099,47.4686,47.7099,17507.0
2021-02-09 09:50:00,53.4,53.46,53.08,53.14,25166.0,47.7188,47.7724,47.4328,47.4865,25166.0
2021-02-09 09:55:00,53.11,53.23,53.08,53.08,13674.0,47.4597,47.5669,47.4328,47.4328,13674.0
2021-02-09 10:00:00,53.06,53.1,52.82,52.93,21450.0,47.415,47.4507,47.2005,47.2988,21450.0
2021-02-09 10:05:00,52.96,53.1,52.95,53.1,17835.0,47.3256,47.4507,47.3167,47.4507,17835.0
2021-02-09 10:10:00,53.1,53.1,53.03,53.03,11363.0,47.4507,47.4507,47.3882,47.3882,11363.0
2021-02-09 10:15:00,53.04,53.14,52.99,53.11,13826.0,47.3971,47.4865,47.3524,47.4597,13826.0
2021-02-09 10:20:00,53.13,53.27,53.13,53.24,14793.0,47.4775,47.6026,47.4775,47.5758,14793.0
2021-02-09 10:25:00,53.21,53.22,52.9,52.9,6507.0,47.549,47.5579,47.272,47.272,6507.0
2021-02-09 10:30:00,52.9,52.9,52.66,52.72,42429.0,47.272,47.272,47.0575,47.1111,42429.0
2021-02-09 10:35:00,52.7,52.86,52.55,52.85,28166.0,47.0933,47.2362,46.9592,47.2273,28166.0
2021-02-09 10:40:00,52.85,52.85,52.61,52.61,17847.0,47.2273,47.2273,47.0128,47.0128,17847.0
2021-02-09 10:45:00,52.59,52.68,52.52,52.64,23587.0,46.995,47.0754,46.9324,47.0397,23587.0
2021-02-09 10:50:00,52.61,52.61,52.44,52.51,24322.0,47.0128,47.0128,46.8609,46.9235,24322.0
2021-02-09 10:55:00,52.49,52.53,52.35,52.38,23279.0,46.9056,46.9414,46.7805,46.8073,23279.0
2021-02-09 11:00:00,52.37,52.57,52.37,52.54,12846.0,46.7984,46.9771,46.7984,46.9503,12846.0
2021-02-09 11:05:00,52.52,52.58,52.4,52.58,11980.0,46.9324,46.986,46.8252,46.986,11980.0
2021-02-09 11:10:00,52.58,52.68,52.54,52.55,12059.0,46.986,47.0754,46.9503,46.9592,12059.0
2021-02-09 11:15:00,52.55,52.64,52.54,52.59,8380.0,46.9592,47.0397,46.9503,46.995,8380.0
2021-02-09 11:20:00,52.57,52.73,52.56,52.62,12632.0,46.9771,47.1201,46.9682,47.0218,12632.0
2021-02-09 11:25:00,52.64,52.67,52.56,52.58,15441.0,47.0397,47.0665,46.9682,46.986,15441.0
2021-02-09 11:30:00,52.6,52.61,52.43,52.43,14359.0,47.0039,47.0128,46.852,46.852,14359.0
2021-02-09 11:35:00,52.44,52.54,52.43,52.53,9359.0,46.8609,46.9503,46.852,46.9414,9359.0
2021-02-09 11:40:00,52.53,52.59,52.5,52.57,15341.0,46.9414,46.995,46.9145,46.9771,15341.0
2021-02-09 11:45:00,52.57,52.61,52.54,52.6,6497.0,46.9771,47.0128,46.9503,47.0039,6497.0
2021-02-09 11:50:00,52.6,52.68,52.56,52.63,34396.0,47.0039,47.0754,46.9682,47.0307,34396.0
2021-02-09 11:55:00,52.63,52.65,52.56,52.56,20112.0,47.0307,47.0486,46.9682,46.9682,20112.0
2021-02-09 12:00:00,52.57,52.63,52.56,52.56,10417.0,46.9771,47.0307,46.9682,46.9682,10417.0
2021-02-09 12:05:00,52.57,52.61,52.52,52.61,22939.0,46.9771,47.0128,46.9324,47.0128,22939.0
2021-02-09 12:10:00,52.62,52.65,52.57,52.57,14083.0,47.0218,47.0486,46.9771,46.9771,14083.0
2021-02-09 12:15:00,52.59,52.61,52.54,52.56,10842.0,46.995,47.0128,46.9503,46.9682,10842.0
2021-02-09 12:20:00,52.56,52.58,52.5,52.57,11085.0,46.9682,46.986,46.9145,46.9771,11085.0
2021-02-09 12:25:00,52.57,52.57,52.43,52.45,13608.0,46.9771,46.9771,46.852,46.8699,13608.0
2021-02-09 12:30:00,52.45,52.48,52.41,52.48,49571.0,46.8699,46.8967,46.8341,46.8967,49571.0
2021-02-09 12:35:00,52.48,52.58,52.43,52.57,23776.0,46.8967,46.986,46.852,46.9771,23776.0
2021-02-09 12:40:00,52.57,52.57,52.49,52.54,10413.0,46.9771,46.9771,46.9056,46.9503,10413.0
2021-02-09 12:45:00,52.55,52.55,52.48,52.5,10891.0,46.9592,46.9592,46.8967,46.9145,10891.0
2021-02-09 12:50:00,52.5,52.55,52.5,52.54,8614.0,46.9145,46.9592,46.9145,46.9503,8614.0
2021-02-09 12:55:00,52.54,52.54,52.5,52.52,9528.0,46.9503,46.9503,46.9145,46.9324,9528.0
2021-02-09 13:00:00,52.51,52.54,52.41,52.41,13003.0,46.9235,46.9503,46.8341,46.8341,13003.0
2021-02-09 13:05:00,52.42,52.42,52.27,52.28,19582.0,46.8431,46.8431,46.709,46.718,19582.0
2021-02-09 13:10:00,52.29,52.33,52.24,52.33,20291.0,46.7269,46.7626,46.6822,46.7626,20291.0
2021-02-09 13:15:00,52.34,52.34,52.26,52.3,9833.0,46.7716,46.7716,46.7001,46.7358,9833.0
2021-02-09 13:20:00,52.29,52.34,52.28,52.3,6998.0,46.7269,46.7716,46.718,46.7358,6998.0
2021-02-09 13:25:00,52.31,52.38,52.31,52.34,10950.0,46.7448,46.8073,46.7448,46.7716,10950.0
2021-02-09 13:30:00,52.35,52.35,52.26,52.32,16285.0,46.7805,46.7805,46.7001,46.7537,16285.0
2021-02-09 13:35:00,52.32,52.35,52.28,52.35,8575.0,46.7537,46.7805,46.718,46.7805,8575.0
2021-02-09 13:40:00,52.36,52.39,52.32,52.33,8755.0,46.7894,46.8163,46.7537,46.7626,8755.0
2021-02-09 13:45:00,52.34,52.36,52.29,52.32,9284.0,46.7716,46.7894,46.7269,46.7537,9284.0
2021-02-09 13:50:00,52.32,52.38,52.3,52.38,10533.0,46.7537,46.8073,46.7358,46.8073,10533.0
2021-02-09 13:55:00,52.38,52.4,52.34,52.36,7658.0,46.8073,46.8252,46.7716,46.7894,7658.0
2021-02-09 14:00:00,52.36,52.53,52.36,52.53,12255.0,46.7894,46.9414,46.7894,46.9414,12255.0
2021-02-09 14:05:00,52.53,52.77,52.53,52.75,34293.0,46.9414,47.1558,46.9414,47.138,34293.0
2021-02-09 14:10:00,52.76,52.8,52.69,52.75,18599.0,47.1469,47.1826,47.0843,47.138,18599.0
2021-02-09 14:15:00,52.75,52.8,52.69,52.8,13149.0,47.138,47.1826,47.0843,47.1826,13149.0
2021-02-09 14:20:00,52.8,52.8,52.73,52.74,10324.0,47.1826,47.1826,47.1201,47.129,10324.0
2021-02-09 14:25:00,52.75,52.78,52.68,52.69,12240.0,47.138,47.1648,47.0754,47.0843,12240.0
2021-02-09 14:30:00,52.7,52.74,52.55,52.57,14232.0,47.0933,47.129,46.9592,46.9771,14232.0
2021-02-09 14:35:00,52.54,52.6,52.54,52.57,9973.0,46.9503,47.0039,46.9503,46.9771,9973.0
2021-02-09 14:40:00,52.58,52.64,52.58,52.61,9965.0,46.986,47.0397,46.986,47.0128,9965.0
2021-02-09 14:45:00,52.62,52.64,52.54,52.57,10734.0,47.0218,47.0397,46.9503,46.9771,10734.0
2021-02-09 14:50:00,52.57,52.69,52.56,52.69,10740.0,46.9771,47.0843,46.9682,47.0843,10740.0
2021-02-09 14:55:00,52.69,52.74,52.68,52.74,6621.0,47.0843,47.129,47.0754,47.129,6621.0
2021-02-09 15:00:00,52.73,52.8,52.7,52.8,11309.0,47.1201,47.1826,47.0933,47.1826,11309.0
2021-02-09 15:05:00,52.8,52.87,52.79,52.86,9155.0,47.1826,47.2452,47.1737,47.2362,9155.0
2021-02-09 15:10:00,52.87,52.87,52.78,52.79,14974.0,47.2452,47.2452,47.1648,47.1737,14974.0
2021-02-09 15:15:00,52.79,52.82,52.72,52.73,10475.0,47.1737,47.2005,47.1111,47.1201,10475.0
2021-02-09 15:20:00,52.74,52.79,52.72,52.77,12669.0,47.129,47.1737,47.1111,47.1558,12669.0
2021-02-09 15:25:00,52.76,52.8,52.75,52.8,11754.0,47.1469,47.1826,47.138,47.1826,11754.0
2021-02-09 15:30:00,52.79,52.79,52.72,52.78,16197.0,47.1737,47.1737,47.1111,47.1648,16197.0
2021-02-09 15:35:00,52.77,52.95,52.77,52.92,38267.0,47.1558,47.3167,47.1558,47.2899,38267.0
2021-02-09 15:40:00,52.91,52.92,52.85,52.89,17599.0,47.2809,47.2899,47.2273,47.2631,17599.0
2021-02-09 15:45:00,52.9,52.93,52.81,52.81,31417.0,47.272,47.2988,47.1916,47.1916,31417.0
2021-02-09 15:50:00,52.8,52.91,52.8,52.88,52328.0,47.1826,47.2809,47.1826,47.2541,52328.0
2021-02-09 15:55:00,52.88,52.95,52.82,52.95,140751.0,47.2541,47.3167,47.2005,47.3167,140751.0
2021-02-10 09:30:00,53.18,53.3,52.95,53.09,51649.0,47.5222,47.6294,47.3167,47.4418,51649.0
2021-02-10 09:35:00,53.09,53.2,53.08,53.12,14573.0,47.4418,47.5401,47.4328,47.4686,14573.0
2021-02-10 09:40:00,53.11,53.34,53.1,53.23,25646.0,47.4597,47.6652,47.4507,47.5669,25646.0
2021-02-10 09:45:00,53.23,53.24,53.01,53.23,20582.0,47.5669,47.5758,47.3703,47.5669,20582.0
2021-02-10 09:50:00,53.23,53.24,52.95,53.07,18259.0,47.5669,47.5758,47.3167,47.4239,18259.0
2021-02-10 09:55:00,53.07,53.32,53.06,53.31,27808.0,47.4239,47.6473,47.415,47.6384,27808.0
2021-02-10 10:00:00,53.31,53.35,53.13,53.17,26230.0,47.6384,47.6741,47.4775,47.5133,26230.0
2021-02-10 10:05:00,53.16,53.49,53.15,53.48,68612.0,47.5043,47.7992,47.4954,47.7903,68612.0
2021-02-10 10:10:00,53.48,53.51,53.43,53.45,18650.0,47.7903,47.8171,47.7456,47.7635,18650.0
2021-02-10 10:15:00,53.45,53.48,53.33,53.33,17251.0,47.7635,47.7903,47.6562,47.6562,17251.0
2021-02-10 10:20:00,53.28,53.28,53.13,53.2,24434.0,47.6116,47.6116,47.4775,47.5401,24434.0
2021-02-10 10:25:00,53.23,53.27,53.14,53.22,23333.0,47.5669,47.6026,47.4865,47.5579,23333.0
2021-02-10 10:30:00,53.21,53.24,52.96,52.99,13148.0,47.549,47.5758,47.3256,47.3524,13148.0
2021-02-10 10:35:00,52.98,53.2,52.9,52.93,12973.0,47.3435,47.5401,47.272,47.2988,12973.0
2021-02-10 10:40:00,52.93,52.97,52.83,52.88,10575.0,47.2988,47.3345,47.2094,47.2541,10575.0
2021-02-10 10:45:00,52.89,53.09,52.89,53.09,19106.0,47.2631,47.4418,47.2631,47.4418,19106.0
2021-02-10 10:50:00,53.08,53.15,53.06,53.06,11983.0,47.4328,47.4954,47.415,47.415,11983.0
2021-02-10 10:55:00,53.05,53.13,53.02,53.1,8701.0,47.406,47.4775,47.3792,47.4507,8701.0
2021-02-10 11:00:00,53.1,53.16,53.09,53.11,11679.0,47.4507,47.5043,47.4418,47.4597,11679.0
2021-02-10 11:05:00,53.11,53.2,53.09,53.13,8716.0,47.4597,47.5401,47.4418,47.4775,8716.0
2021-02-10 11:10:00,53.14,53.18,53.1,53.11,11490.0,47.4865,47.5222,47.4507,47.4597,11490.0
2021-02-10 11:15:00,53.1,53.11,53.05,53.08,6981.0,47.4507,47.4597,47.406,47.4328,6981.0
2021-02-10 11:20:00,53.08,53.25,53.08,53.24,9734.0,47.4328,47.5848,47.4328,47.5758,9734.0
2021-02-10 11:25:00,53.24,53.3,53.17,53.17,25570.0,47.5758,47.6294,47.5133,47.5133,25570.0
2021-02-10 11:30:00,53.15,53.15,52.98,53.02,12306.0,47.4954,47.4954,47.3435,47.3792,12306.0
2021-02-10 11:35:00,53.04,53.05,52.89,52.94,11666.0,47.3971,47.406,47.2631,47.3077,11666.0
2021-02-10 11:40:00,52.93,52.99,52.91,52.94,13767.0,47.2988,47.3524,47.2809,47.3077,13767.0
2021-02-10 11:45:00,52.94,53.02,52.94,53.02,4683.0,47.3077,47.3792,47.3077,47.3792,4683.0
2021-02-10 11:50:00,53.04,53.1,53.02,53.1,5711.0,47.3971,47.4507,47.3792,47.4507,5711.0
2021-02-10 11:55:00,53.1,53.1,52.95,52.95,9784.0,47.4507,47.4507,47.3167,47.3167,9784.0
2021-02-10 12:00:00,52.98,52.98,52.92,52.97,12771.0,47.3435,47.3435,47.2899,47.3345,12771.0
2021-02-10 12:05:00,52.97,53.0,52.92,52.98,9575.0,47.3345,47.3614,47.2899,47.3435,9575.0
2021-02-10 12:10:00,52.98,53.1,52.97,53.1,9675.0,47.3435,47.4507,47.3345,47.4507,9675.0
2021-02-10 12:15:00,53.08,53.09,52.99,53.01,9861.0,47.4328,47.4418,47.3524,47.3703,9861.0
2021-02-10 12:20:00,53.01,53.03,52.97,53.0,23719.0,47.3703,47.3882,47.3345,47.3614,23719.0
2021-02-10 12:25:00,53.0,53.04,52.98,53.04,12354.0,47.3614,47.3971,47.3435,47.3971,12354.0
2021-02-10 12:30:00,53.03,53.03,52.96,53.02,8948.0,47.3882,47.3882,47.3256,47.3792,8948.0
2021-02-10 12:35:00,53.02,53.03,52.96,52.97,7448.0,47.3792,47.3882,47.3256,47.3345,7448.0
2021-02-10 12:40:00,52.96,53.04,52.96,52.98,7048.0,47.3256,47.3971,47.3256,47.3435,7048.0
2021-02-10 12:45:00,52.98,53.03,52.97,53.03,6097.0,47.3435,47.3882,47.3345,47.3882,6097.0
2021-02-10 12:50:00,53.04,53.1,53.03,53.05,9728.0,47.3971,47.4507,47.3882,47.406,9728.0
2021-02-10 12:55:00,53.08,53.08,53.03,53.07,5382.0,47.4328,47.4328,47.3882,47.4239,5382.0
2021-02-10 13:00:00,53.06,53.16,53.06,53.11,8070.0,47.415,47.5043,47.415,47.4597,8070.0
2021-02-10 13:05:00,53.13,53.14,53.05,53.08,9974.0,47.4775,47.4865,47.406,47.4328,9974.0
2021-02-10 13:10:00,53.08,53.09,53.04,53.07,8293.0,47.4328,47.4418,47.3971,47.4239,8293.0
2021-02-10 13:15:00,53.07,53.07,53.02,53.06,7221.0,47.4239,47.4239,47.3792,47.415,7221.0
2021-02-10 13:20:00,53.07,53.18,53.07,53.1,7452.0,47.4239,47.5222,47.4239,47.4507,7452.0
2021-02-10 13:25:00,53.09,53.15,53.05,53.15,12070.0,47.4418,47.4954,47.406,47.4954,12070.0
2021-02-10 13:30:00,53.14,53.17,53.07,53.1,21280.0,47.4865,47.5133,47.4239,47.4507,21280.0
2021-02-10 13:35:00,53.11,53.12,53.05,53.12,9742.0,47.4597,47.4686,47.406,47.4686,9742.0
2021-02-10 13:40:00,53.12,53.13,53.05,53.07,6799.0,47.4686,47.4775,47.406,47.4239,6799.0
2021-02-10 13:45:00,53.05,53.07,53.02,53.04,16793.0,47.406,47.4239,47.3792,47.3971,16793.0
2021-02-10 13:50:00,53.03,53.09,53.03,53.05,16735.0,47.3882,47.4418,47.3882,47.406,16735.0
2021-02-10 13:55:00,53.05,53.11,53.04,53.11,7146.0,47.406,47.4597,47.3971,47.4597,7146.0
2021-02-10 14:00:00,53.13,53.18,53.07,53.13,15507.0,47.4775,47.5222,47.4239,47.4775,15507.0
2021-02-10 14:05:00,53.13,53.13,53.01,53.05,12662.0,47.4775,47.4775,47.3703,47.406,12662.0
2021-02-10 14:10:00,53.06,53.07,53.0,53.01,12046.0,47.415,47.4239,47.3614,47.3703,12046.0
2021-02-10 14:15:00,53.0,53.03,52.99,53.0,13030.0,47.3614,47.3882,47.3524,47.3614,13030.0
2021-02-10 14:20:00,53.0,53.08,52.99,53.04,15546.0,47.3614,47.4328,47.3524,47.3971,15546.0
2021-02-10 14:25:00,53.04,53.15,53.01,53.11,14655.0,47.3971,47.4954,47.3703,47.4597,14655.0
2021-02-10 14:30:00,53.11,53.13,53.03,53.07,18197.0,47.4597,47.4775,47.3882,47.4239,18197.0
2021-02-10 14:35:00,53.05,53.06,53.0,53.05,8381.0,47.406,47.415,47.3614,47.406,8381.0
2021-02-10 14:40:00,53.04,53.09,53.01,53.03,14683.0,47.3971,47.4418,47.3703,47.3882,14683.0
2021-02-10 14:45:00,53.01,53.06,53.0,53.03,11408.0,47.3703,47.415,47.3614,47.3882,11408.0
2021-02-10 14:50:00,53.06,53.1,53.05,53.09,10701.0,47.415,47.4507,47.406,47.4418,10701.0
2021-02-10 14:55:00,53.1,53.13,53.03,53.13,15858.0,47.4507,47.4775,47.3882,47.4775,15858.0
2021-02-10 15:00:00,53.13,53.14,53.07,53.07,9577.0,47.4775,47.4865,47.4239,47.4239,9577.0
2021-02-10 15:05:00,53.09,53.11,53.03,53.07,20954.0,47.4418,47.4597,47.3882,47.4239,20954.0
2021-02-10 15:10:00,53.08,53.11,53.05,53.09,14496.0,47.4328,47.4597,47.406,47.4418,14496.0
2021-02-10 15:15:00,53.08,53.1,53.04,53.08,19842.0,47.4328,47.4507,47.3971,47.4328,19842.0
2021-02-10 15:20:00,53.09,53.11,53.05,53.08,13764.0,47.4418,47.4597,47.406,47.4328,13764.0
2021-02-10 15:25:00,53.08,53.11,53.0,53.04,19405.0,47.4328,47.4597,47.3614,47.3971,19405.0
2021-02-10 15:30:00,53.04,53.17,53.04,53.14,26814.0,47.3971,47.5133,47.3971,47.4865,26814.0
2021-02-10 15:35:00,53.14,53.19,53.1,53.1,22388.0,47.4865,47.5311,47.4507,47.4507,22388.0
2021-02-10 15:40:00,53.12,53.14,53.03,53.03,23754.0,47.4686,47.4865,47.3882,47.3882,23754.0
2021-02-10 15:45:00,53.06,53.13,53.02,53.1,30233.0,47.415,47.4775,47.3792,47.4507,30233.0
2021-02-10 15:50:00,53.1,53.12,53.04,53.06,37613.0,47.4507,47.4686,47.3971,47.415,37613.0
2021-02-10 15:55:00,53.05,53.09,52.97,53.08,67100.0,47.406,47.4418,47.3345,47.4328,67100.0
2021-02-11 09:30:00,53.12,53.18,52.96,53.18,31508.0,47.4686,47.5222,47.3256,47.5222,31508.0
2021-02-11 09:35:00,53.13,53.13,52.84,52.87,8687.0,47.4775,47.4775,47.2184,47.2452,8687.0
2021-02-11 09:40:00,52.83,52.88,52.62,52.66,12082.0,47.2094,47.2541,47.0218,47.0575,12082.0
2021-02-11 09:45:00,52.69,52.94,52.61,52.94,14283.0,47.0843,47.3077,47.0128,47.3077,14283.0
2021-02-11 09:50:00,53.0,53.01,52.85,52.95,10568.0,47.3614,47.3703,47.2273,47.3167,10568.0
2021-02-11 09:55:00,52.95,53.03,52.55,52.55,17770.0,47.3167,47.3882,46.9592,46.9592,17770.0
2021-02-11 10:00:00,52.58,52.77,52.56,52.68,6954.0,46.986,47.1558,46.9682,47.0754,6954.0
2021-02-11 10:05:00,52.71,52.74,52.64,52.71,10657.0,47.1022,47.129,47.0397,47.1022,10657.0
2021-02-11 10:10:00,52.71,52.71,52.57,52.66,13281.0,47.1022,47.1022,46.9771,47.0575,13281.0
2021-02-11 10:15:00,52.67,52.72,52.62,52.72,15224.0,47.0665,47.1111,47.0218,47.1111,15224.0
2021-02-11 10:20:00,52.7,52.79,52.65,52.65,11326.0,47.0933,47.1737,47.0486,47.0486,11326.0
2021-02-11 10:25:00,52.65,52.67,52.59,52.61,11679.0,47.0486,47.0665,46.995,47.0128,11679.0
2021-02-11 10:30:00,52.61,52.75,52.61,52.75,6263.0,47.0128,47.138,47.0128,47.138,6263.0
2021-02-11 10:35:00,52.77,52.77,52.49,52.51,15793.0,47.1558,47.1558,46.9056,46.9235,15793.0
2021-02-11 10:40:00,52.49,52.57,52.44,52.44,11931.0,46.9056,46.9771,46.8609,46.8609,11931.0
2021-02-11 10:45:00,52.45,52.46,52.38,52.43,19226.0,46.8699,46.8788,46.8073,46.852,19226.0
2021-02-11 10:50:00,52.42,52.42,52.33,52.33,29725.0,46.8431,46.8431,46.7626,46.7626,29725.0
2021-02-11 10:55:00,52.33,52.36,52.1,52.15,40530.0,46.7626,46.7894,46.5571,46.6018,40530.0
2021-02-11 11:00:00,52.16,52.17,52.06,52.13,16048.0,46.6107,46.6197,46.5214,46.5839,16048.0
2021-02-11 11:05:00,52.12,52.18,52.03,52.17,19943.0,46.575,46.6286,46.4946,46.6197,19943.0
2021-02-11 11:10:00,52.18,52.18,52.02,52.04,11794.0,46.6286,46.6286,46.4856,46.5035,11794.0
2021-02-11 11:15:00,52.03,52.09,52.02,52.07,9162.0,46.4946,46.5482,46.4856,46.5303,9162.0
2021-02-11 11:20:00,52.04,52.09,51.95,52.09,36685.0,46.5035,46.5482,46.4231,46.5482,36685.0
2021-02-11 11:25:00,52.07,52.09,52.03,52.07,19368.0,46.5303,46.5482,46.4946,46.5303,19368.0
2021-02-11 11:30:00,52.07,52.09,52.02,52.05,17450.0,46.5303,46.5482,46.4856,46.5124,17450.0
2021-02-11 11:35:00,52.07,52.09,52.03,52.05,12166.0,46.5303,46.5482,46.4946,46.5124,12166.0
2021-02-11 11:40:00,52.04,52.09,51.98,52.09,20085.0,46.5035,46.5482,46.4499,46.5482,20085.0
2021-02-11 11:45:00,52.1,52.1,51.94,51.97,29841.0,46.5571,46.5571,46.4141,46.4409,29841.0
2021-02-11 11:50:00,51.98,52.12,51.98,52.07,14687.0,46.4499,46.575,46.4499,46.5303,14687.0
2021-02-11 11:55:00,52.04,52.07,52.02,52.05,9792.0,46.5035,46.5303,46.4856,46.5124,9792.0
2021-02-11 12:00:00,52.05,52.11,52.04,52.1,13729.0,46.5124,46.566,46.5035,46.5571,13729.0
2021-02-11 12:05:00,52.09,52.11,52.03,52.11,11266.0,46.5482,46.566,46.4946,46.566,11266.0
2021-02-11 12:10:00,52.11,52.28,52.11,52.16,22090.0,46.566,46.718,46.566,46.6107,22090.0
2021-02-11 12:15:00,52.18,52.18,51.99,52.0,8966.0,46.6286,46.6286,46.4588,46.4677,8966.0
2021-02-11 12:20:00,52.02,52.09,51.89,51.97,20231.0,46.4856,46.5482,46.3694,46.4409,20231.0
2021-02-11 12:25:00,51.95,51.99,51.88,51.89,26081.0,46.4231,46.4588,46.3605,46.3694,26081.0
2021-02-11 12:30:00,51.89,51.97,51.85,51.96,18586.0,46.3694,46.4409,46.3337,46.432,18586.0
2021-02-11 12:35:00,51.96,52.02,51.93,52.0,14284.0,46.432,46.4856,46.4052,46.4677,14284.0
2021-02-11 12:40:00,52.0,52.08,51.98,52.02,17223.0,46.4677,46.5392,46.4499,46.4856,17223.0
2021-02-11 12:45:00,52.02,52.02,51.88,52.0,16479.0,46.4856,46.4856,46.3605,46.4677,16479.0
2021-02-11 12:50:00,52.01,52.06,51.99,52.05,7195.0,46.4767,46.5214,46.4588,46.5124,7195.0
2021-02-11 12:55:00,52.07,52.2,52.04,52.2,56454.0,46.5303,46.6465,46.5035,46.6465,56454.0
2021-02-11 13:00:00,52.21,52.22,52.11,52.14,13297.0,46.6554,46.6643,46.566,46.5928,13297.0
2021-02-11 13:05:00,52.16,52.22,52.16,52.22,11023.0,46.6107,46.6643,46.6107,46.6643,11023.0
2021-02-11 13:10:00,52.23,52.36,52.15,52.36,10048.0,46.6733,46.7894,46.6018,46.7894,10048.0
2021-02-11 13:15:00,52.34,52.38,52.29,52.29,13129.0,46.7716,46.8073,46.7269,46.7269,13129.0
2021-02-11 13:20:00,52.31,52.45,52.31,52.37,8782.0,46.7448,46.8699,46.7448,46.7984,8782.0
2021-02-11 13:25:00,52.35,52.35,52.31,52.34,6635.0,46.7805,46.7805,46.7448,46.7716,6635.0
2021-02-11 13:30:00,52.35,52.35,52.31,52.35,10117.0,46.7805,46.7805,46.7448,46.7805,10117.0
2021-02-11 13:35:00,52.35,52.39,52.35,52.36,13020.0,46.7805,46.8163,46.7805,46.7894,13020.0
2021-02-11 13:40:00,52.37,52.4,52.32,52.34,8005.0,46.7984,46.8252,46.7537,46.7716,8005.0
2021-02-11 13:45:00,52.34,52.36,52.25,52.28,9345.0,46.7716,46.7894,46.6911,46.718,9345.0
2021-02-11 13:50:00,52.3,52.32,52.25,52.32,4911.0,46.7358,46.7537,46.6911,46.7537,4911.0
2021-02-11 13:55:00,52.33,52.36,52.29,52.32,10073.0,46.7626,46.7894,46.7269,46.7537,10073.0
2021-02-11 14:00:00,52.32,52.37,52.3,52.32,11240.0,46.7537,46.7984,46.7358,46.7537,11240.0
2021-02-11 14:05:00,52.32,52.37,52.32,52.35,7905.0,46.7537,46.7984,46.7537,46.7805,7905.0
2021-02-11 14:10:00,52.34,52.37,52.26,52.26,12085.0,46.7716,46.7984,46.7001,46.7001,12085.0
2021-02-11 14:15:00,52.27,52.41,52.27,52.4,7656.0,46.709,46.8341,46.709,46.8252,7656.0
2021-02-11 14:20:00,52.41,52.41,52.34,52.38,8149.0,46.8341,46.8341,46.7716,46.8073,8149.0
2021-02-11 14:25:00,52.38,52.38,52.32,52.37,9122.0,46.8073,46.8073,46.7537,46.7984,9122.0
2021-02-11 14:30:00,52.36,52.42,52.34,52.42,11287.0,46.7894,46.8431,46.7716,46.8431,11287.0
2021-02-11 14:35:00,52.41,52.42,52.32,52.32,9618.0,46.8341,46.8431,46.7537,46.7537,9618.0
2021-02-11 14:40:00,52.32,52.36,52.32,52.36,8577.0,46.7537,46.7894,46.7537,46.7894,8577.0
2021-02-11 14:45:00,52.36,52.37,52.32,52.32,5955.0,46.7894,46.7984,46.7537,46.7537,5955.0
2021-02-11 14:50:00,52.32,52.34,52.25,52.31,15433.0,46.7537,46.7716,46.6911,46.7448,15433.0
2021-02-11 14:55:00,52.3,52.35,52.28,52.35,6110.0,46.7358,46.7805,46.718,46.7805,6110.0
2021-02-11 15:00:00,52.35,52.36,52.29,52.32,10839.0,46.7805,46.7894,46.7269,46.7537,10839.0
2021-02-11 15:05:00,52.32,52.37,52.29,52.37,9762.0,46.7537,46.7984,46.7269,46.7984,9762.0
2021-02-11 15:10:00,52.38,52.46,52.35,52.44,11481.0,46.8073,46.8788,46.7805,46.8609,11481.0
2021-02-11 15:15:00,52.45,52.45,52.37,52.41,10146.0,46.8699,46.8699,46.7984,46.8341,10146.0
2021-02-11 15:20:00,52.42,52.47,52.41,52.43,9915.0,46.8431,46.8877,46.8341,46.852,9915.0
2021-02-11 15:25:00,52.44,52.48,52.43,52.46,9113.0,46.8609,46.8967,46.852,46.8788,9113.0
2021-02-11 15:30:00,52.47,52.48,52.39,52.45,18497.0,46.8877,46.8967,46.8163,46.8699,18497.0
2021-02-11 15:35:00,52.44,52.44,52.35,52.36,28323.0,46.8609,46.8609,46.7805,46.7894,28323.0
2021-02-11 15:40:00,52.36,52.49,52.36,52.48,27240.0,46.7894,46.9056,46.7894,46.8967,27240.0
2021-02-11 15:45:00,52.48,52.54,52.45,52.46,36189.0,46.8967,46.9503,46.8699,46.8788,36189.0
2021-02-11 15:50:00,52.38,52.46,52.33,52.41,35699.0,46.8073,46.8788,46.7626,46.8341,35699.0
2021-02-11 15:55:00,52.4,52.46,52.37,52.4,86804.0,46.8252,46.8788,46.7984,46.8252,86804.0
2021-02-12 09:30:00,52.0,52.41,52.0,52.1,50562.0,46.4677,46.8341,46.4677,46.5571,50562.0
2021-02-12 09:35:00,52.09,52.19,51.93,52.07,21380.0,46.5482,46.6375,46.4052,46.5303,21380.0
2021-02-12 09:40:00,52.11,52.24,52.01,52.12,17244.0,46.566,46.6822,46.4767,46.575,17244.0
2021-02-12 09:45:00,52.19,52.25,52.14,52.2,13844.0,46.6375,46.6911,46.5928,46.6465,13844.0
2021-02-12 09:50:00,52.19,52.4,52.19,52.33,17002.0,46.6375,46.8252,46.6375,46.7626,17002.0
2021-02-12 09:55:00,52.35,52.37,52.26,52.27,4479.0,46.7805,46.7984,46.7001,46.709,4479.0
2021-02-12 10:00:00,52.24,52.27,52.19,52.22,16655.0,46.6822,46.709,46.6375,46.6643,16655.0
2021-02-12 10:05:00,52.22,52.29,52.18,52.25,13819.0,46.6643,46.7269,46.6286,46.6911,13819.0
2021-02-12 10:10:00,52.25,52.25,52.02,52.02,8925.0,46.6911,46.6911,46.4856,46.4856,8925.0
2021-02-12 10:15:00,52.05,52.05,51.83,51.88,29454.0,46.5124,46.5124,46.3158,46.3605,29454.0
2021-02-12 10:20:00,51.87,52.0,51.86,51.93,13288.0,46.3516,46.4677,46.3426,46.4052,13288.0
2021-02-12 10:25:00,51.93,52.0,51.92,51.96,10699.0,46.4052,46.4677,46.3963,46.432,10699.0
2021-02-12 10:30:00,51.97,51.97,51.88,51.92,14857.0,46.4409,46.4409,46.3605,46.3963,14857.0
2021-02-12 10:35:00,51.93,52.2,51.93,52.2,43991.0,46.4052,46.6465,46.4052,46.6465,43991.0
2021-02-12 10:40:00,52.17,52.21,52.17,52.21,25287.0,46.6197,46.6554,46.6197,46.6554,25287.0
2021-02-12 10:45:00,52.21,52.26,52.15,52.22,15071.0,46.6554,46.7001,46.6018,46.6643,15071.0
2021-02-12 10:50:00,52.22,52.22,52.14,52.15,18875.0,46.6643,46.6643,46.5928,46.6018,18875.0
2021-02-12 10:55:00,52.12,52.21,52.12,52.21,9619.0,46.575,46.6554,46.575,46.6554,9619.0
2021-02-12 11:00:00,52.2,52.26,52.16,52.26,13342.0,46.6465,46.7001,46.6107,46.7001,13342.0
2021-02-12 11:05:00,52.26,52.26,52.17,52.23,8098.0,46.7001,46.7001,46.6197,46.6733,8098.0
2021-02-12 11:10:00,52.23,52.24,52.14,52.17,10957.0,46.6733,46.6822,46.5928,46.6197,10957.0
2021-02-12 11:15:00,52.15,52.19,52.15,52.18,12438.0,46.6018,46.6375,46.6018,46.6286,12438.0
2021-02-12 11:20:00,52.2,52.2,52.15,52.17,12088.0,46.6465,46.6465,46.6018,46.6197,12088.0
2021-02-12 11:25:00,52.18,52.18,52.13,52.15,7546.0,46.6286,46.6286,46.5839,46.6018,7546.0
2021-02-12 11:30:00,52.16,52.28,52.15,52.25,30995.0,46.6107,46.718,46.6018,46.6911,30995.0
2021-02-12 11:35:00,52.24,52.3,52.21,52.21,21643.0,46.6822,46.7358,46.6554,46.6554,21643.0
2021-02-12 11:40:00,52.2,52.2,52.08,52.09,10761.0,46.6465,46.6465,46.5392,46.5482,10761.0
2021-02-12 11:45:00,52.1,52.1,52.03,52.04,8528.0,46.5571,46.5571,46.4946,46.5035,8528.0
2021-02-12 11:50:00,52.04,52.12,52.02,52.11,6960.0,46.5035,46.575,46.4856,46.566,6960.0
2021-02-12 11:55:00,52.11,52.14,52.05,52.07,13371.0,46.566,46.5928,46.5124,46.5303,13371.0
2021-02-12 12:00:00,52.08,52.14,52.06,52.13,9186.0,46.5392,46.5928,46.5214,46.5839,9186.0
2021-02-12 12:05:00,52.13,52.19,52.11,52.17,7766.0,46.5839,46.6375,46.566,46.6197,7766.0
2021-02-12 12:10:00,52.2,52.2,52.13,52.14,9749.0,46.6465,46.6465,46.5839,46.5928,9749.0
2021-02-12 12:15:00,52.14,52.18,52.09,52.1,10242.0,46.5928,46.6286,46.5482,46.5571,10242.0
2021-02-12 12:20:00,52.11,52.11,52.0,52.02,15858.0,46.566,46.566,46.4677,46.4856,15858.0
2021-02-12 12:25:00,52.03,52.04,51.92,51.92,11601.0,46.4946,46.5035,46.3963,46.3963,11601.0
2021-02-12 12:30:00,51.91,51.94,51.9,51.94,14915.0,46.3873,46.4141,46.3784,46.4141,14915.0
2021-02-12 12:35:00,51.95,52.03,51.94,51.99,22458.0,46.4231,46.4946,46.4141,46.4588,22458.0
2021-02-12 12:40:00,52.01,52.01,51.91,52.0,25121.0,46.4767,46.4767,46.3873,46.4677,25121.0
2021-02-12 12:45:00,52.02,52.02,51.9,51.92,15872.0,46.4856,46.4856,46.3784,46.3963,15872.0
2021-02-12 12:50:00,51.92,51.93,51.85,51.86,12373.0,46.3963,46.4052,46.3337,46.3426,12373.0
2021-02-12 12:55:00,51.86,51.93,51.85,51.93,8190.0,46.3426,46.4052,46.3337,46.4052,8190.0
2021-02-12 13:00:00,51.93,51.96,51.86,51.9,22381.0,46.4052,46.432,46.3426,46.3784,22381.0
2021-02-12 13:05:00,51.9,51.91,51.88,51.91,5039.0,46.3784,46.3873,46.3605,46.3873,5039.0
2021-02-12 13:10:00,51.91,51.95,51.89,51.9,7546.0,46.3873,46.4231,46.3694,46.3784,7546.0
2021-02-12 13:15:00,51.89,51.9,51.81,51.83,15627.0,46.3694,46.3784,46.298,46.3158,15627.0
2021-02-12 13:20:00,51.82,51.83,51.76,51.77,21902.0,46.3069,46.3158,46.2533,46.2622,21902.0
2021-02-12 13:25:00,51.76,51.78,51.72,51.73,12894.0,46.2533,46.2711,46.2175,46.2265,12894.0
2021-02-12 13:30:00,51.75,51.84,51.74,51.76,12580.0,46.2443,46.3248,46.2354,46.2533,12580.0
2021-02-12 13:35:00,51.76,51.79,51.73,51.78,16594.0,46.2533,46.2801,46.2265,46.2711,16594.0
2021-02-12 13:40:00,51.78,51.84,51.76,51.81,6962.0,46.2711,46.3248,46.2533,46.298,6962.0
2021-02-12 13:45:00,51.8,51.81,51.75,51.76,9875.0,46.289,46.298,46.2443,46.2533,9875.0
2021-02-12 13:50:00,51.76,51.78,51.73,51.74,19684.0,46.2533,46.2711,46.2265,46.2354,19684.0
2021-02-12 13:55:00,51.75,51.81,51.73,51.77,8048.0,46.2443,46.298,46.2265,46.2622,8048.0
2021-02-12 14:00:00,51.78,51.79,51.73,51.73,13526.0,46.2711,46.2801,46.2265,46.2265,13526.0
2021-02-12 14:05:00,51.74,51.75,51.68,51.7,10890.0,46.2354,46.2443,46.1818,46.1997,10890.0
2021-02-12 14:10:00,51.72,51.72,51.66,51.66,6942.0,46.2175,46.2175,46.1639,46.1639,6942.0
2021-02-12 14:15:00,51.66,51.7,51.64,51.7,6402.0,46.1639,46.1997,46.146,46.1997,6402.0
2021-02-12 14:20:00,51.7,51.71,51.65,51.65,5592.0,46.1997,46.2086,46.155,46.155,5592.0
2021-02-12 14:25:00,51.66,51.71,51.65,51.69,9996.0,46.1639,46.2086,46.155,46.1907,9996.0
2021-02-12 14:30:00,51.69,51.76,51.68,51.76,11180.0,46.1907,46.2533,46.1818,46.2533,11180.0
2021-02-12 14:35:00,51.75,51.76,51.66,51.7,22684.0,46.2443,46.2533,46.1639,46.1997,22684.0
2021-02-12 14:40:00,51.69,51.71,51.66,51.69,7156.0,46.1907,46.2086,46.1639,46.1907,7156.0
2021-02-12 14:45:00,51.69,51.71,51.69,51.69,5087.0,46.1907,46.2086,46.1907,46.1907,5087.0
2021-02-12 14:50:00,51.7,51.7,51.64,51.64,12417.0,46.1997,46.1997,46.146,46.146,12417.0
2021-02-12 14:55:00,51.64,51.65,51.6,51.6,8879.0,46.146,46.155,46.1103,46.1103,8879.0
2021-02-12 15:00:00,51.61,51.61,51.56,51.59,16547.0,46.1192,46.1192,46.0746,46.1014,16547.0
2021-02-12 15:05:00,51.6,51.65,51.59,51.62,14941.0,46.1103,46.155,46.1014,46.1282,14941.0
2021-02-12 15:10:00,51.62,51.7,51.61,51.7,10650.0,46.1282,46.1997,46.1192,46.1997,10650.0
2021-02-12 15:15:00,51.7,51.71,51.6,51.61,12009.0,46.1997,46.2086,46.1103,46.1192,12009.0
2021-02-12 15:20:00,51.62,51.63,51.57,51.6,17814.0,46.1282,46.1371,46.0835,46.1103,17814.0
2021-02-12 15:25:00,51.6,51.62,51.59,51.61,20063.0,46.1103,46.1282,46.1014,46.1192,20063.0
2021-02-12 15:30:00,51.61,51.61,51.53,51.55,35353.0,46.1192,46.1192,46.0477,46.0656,35353.0
2021-02-12 15:35:00,51.55,51.68,51.54,51.66,52008.0,46.0656,46.1818,46.0567,46.1639,52008.0
2021-02-12 15:40:00,51.65,51.69,51.62,51.67,29737.0,46.155,46.1907,46.1282,46.1729,29737.0
2021-02-12 15:45:00,51.67,51.69,51.64,51.65,35016.0,46.1729,46.1907,46.146,46.155,35016.0
2021-02-12 15:50:00,51.64,51.77,51.64,51.76,63766.0,46.146,46.2622,46.146,46.2533,63766.0
2021-02-12 15:55:00,51.76,51.86,51.72,51.86,172188.0,46.2533,46.3426,46.2175,46.3426,172188.0
2021-02-16 09:30:00,52.13,52.19,51.61,52.02,109369.0,46.5839,46.6375,46.1192,46.4856,109369.0
2021-02-16 09:35:00,52.05,52.18,51.95,51.96,22073.0,46.5124,46.6286,46.4231,46.432,22073.0
2021-02-16 09:40:00,51.96,52.01,51.82,52.0,18380.0,46.432,46.4767,46.3069,46.4677,18380.0
2021-02-16 09:45:00,51.97,51.97,51.84,51.96,16616.0,46.4409,46.4409,46.3248,46.432,16616.0
2021-02-16 09:50:00,51.96,52.06,51.82,52.05,24080.0,46.432,46.5214,46.3069,46.5124,24080.0
2021-02-16 09:55:00,52.03,52.06,51.82,51.92,19617.0,46.4946,46.5214,46.3069,46.3963,19617.0
2021-02-16 10:00:00,51.9,51.96,51.85,51.85,17377.0,46.3784,46.432,46.3337,46.3337,17377.0
2021-02-16 10:05:00,51.85,51.92,51.81,51.87,19672.0,46.3337,46.3963,46.298,46.3516,19672.0
2021-02-16 10:10:00,51.87,51.88,51.79,51.88,20093.0,46.3516,46.3605,46.2801,46.3605,20093.0
2021-02-16 10:15:00,51.92,52.01,51.89,52.01,15020.0,46.3963,46.4767,46.3694,46.4767,15020.0
2021-02-16 10:20:00,52.02,52.03,51.93,51.97,19078.0,46.4856,46.4946,46.4052,46.4409,19078.0
2021-02-16 10:25:00,52.0,52.08,51.95,52.08,33225.0,46.4677,46.5392,46.4231,46.5392,33225.0
2021-02-16 10:30:00,52.08,52.08,52.0,52.01,25338.0,46.5392,46.5392,46.4677,46.4767,25338.0
2021-02-16 10:35:00,52.01,52.02,51.93,51.98,16397.0,46.4767,46.4856,46.4052,46.4499,16397.0
2021-02-16 10:40:00,51.96,51.96,51.9,51.92,12813.0,46.432,46.432,46.3784,46.3963,12813.0
2021-02-16 10:45:00,51.91,51.91,51.71,51.74,32846.0,46.3873,46.3873,46.2086,46.2354,32846.0
2021-02-16 10:50:00,51.78,51.8,51.64,51.67,22190.0,46.2711,46.289,46.146,46.1729,22190.0
2021-02-16 10:55:00,51.7,51.82,51.67,51.77,14938.0,46.1997,46.3069,46.1729,46.2622,14938.0
2021-02-16 11:00:00,51.76,51.78,51.62,51.67,13271.0,46.2533,46.2711,46.1282,46.1729,13271.0
2021-02-16 11:05:00,51.67,51.74,51.62,51.72,23967.0,46.1729,46.2354,46.1282,46.2175,23967.0
2021-02-16 11:10:00,51.7,51.71,51.58,51.62,13910.0,46.1997,46.2086,46.0924,46.1282,13910.0
2021-02-16 11:15:00,51.62,51.69,51.57,51.63,13632.0,46.1282,46.1907,46.0835,46.1371,13632.0
2021-02-16 11:20:00,51.63,51.76,51.61,51.76,14949.0,46.1371,46.2533,46.1192,46.2533,14949.0
2021-02-16 11:25:00,51.75,51.75,51.65,51.65,14499.0,46.2443,46.2443,46.155,46.155,14499.0
2021-02-16 11:30:00,51.64,51.7,51.59,51.7,35527.0,46.146,46.1997,46.1014,46.1997,35527.0
2021-02-16 11:35:00,51.7,51.75,51.66,51.73,23410.0,46.1997,46.2443,46.1639,46.2265,23410.0
2021-02-16 11:40:00,51.73,51.76,51.66,51.69,13786.0,46.2265,46.2533,46.1639,46.1907,13786.0
2021-02-16 11:45:00,51.69,51.69,51.63,51.69,15171.0,46.1907,46.1907,46.1371,46.1907,15171.0
2021-02-16 11:50:00,51.69,51.71,51.64,51.68,10359.0,46.1907,46.2086,46.146,46.1818,10359.0
2021-02-16 11:55:00,51.69,51.7,51.61,51.62,11111.0,46.1907,46.1997,46.1192,46.1282,11111.0
2021-02-16 12:00:00,51.63,51.67,51.6,51.67,7304.0,46.1371,46.1729,46.1103,46.1729,7304.0
2021-02-16 12:05:00,51.65,51.66,51.56,51.56,11017.0,46.155,46.1639,46.0746,46.0746,11017.0
2021-02-16 12:10:00,51.57,51.75,51.56,51.75,9478.0,46.0835,46.2443,46.0746,46.2443,9478.0
2021-02-16 12:15:00,51.77,51.8,51.75,51.78,14753.0,46.2622,46.289,46.2443,46.2711,14753.0
2021-02-16 12:20:00,51.79,51.85,51.77,51.8,14514.0,46.2801,46.3337,46.2622,46.289,14514.0
2021-02-16 12:25:00,51.81,51.88,51.8,51.85,14959.0,46.298,46.3605,46.289,46.3337,14959.0
2021-02-16 12:30:00,51.85,51.92,51.8,51.92,43145.0,46.3337,46.3963,46.289,46.3963,43145.0
2021-02-16 12:35:00,51.93,51.98,51.9,51.92,13999.0,46.4052,46.4499,46.3784,46.3963,13999.0
2021-02-16 12:40:00,51.92,51.93,51.87,51.92,14705.0,46.3963,46.4052,46.3516,46.3963,14705.0
2021-02-16 12:45:00,51.92,51.95,51.88,51.94,8572.0,46.3963,46.4231,46.3605,46.4141,8572.0
2021-02-16 12:50:00,51.93,51.95,51.86,51.87,8972.0,46.4052,46.4231,46.3426,46.3516,8972.0
2021-02-16 12:55:00,51.88,51.88,51.76,51.76,6172.0,46.3605,46.3605,46.2533,46.2533,6172.0
2021-02-16 13:00:00,51.76,51.83,51.74,51.83,9245.0,46.2533,46.3158,46.2354,46.3158,9245.0
2021-02-16 13:05:00,51.83,51.84,51.81,51.82,6651.0,46.3158,46.3248,46.298,46.3069,6651.0
2021-02-16 13:10:00,51.83,51.83,51.73,51.77,17442.0,46.3158,46.3158,46.2265,46.2622,17442.0
2021-02-16 13:15:00,51.77,51.79,51.76,51.77,13805.0,46.2622,46.2801,46.2533,46.2622,13805.0
2021-02-16 13:20:00,51.78,51.98,51.78,51.98,16383.0,46.2711,46.4499,46.2711,46.4499,16383.0
2021-02-16 13:25:00,51.99,51.99,51.87,51.88,11085.0,46.4588,46.4588,46.3516,46.3605,11085.0
2021-02-16 13:30:00,51.87,51.91,51.86,51.86,8543.0,46.3516,46.3873,46.3426,46.3426,8543.0
2021-02-16 13:35:00,51.88,51.9,51.85,51.89,13330.0,46.3605,46.3784,46.3337,46.3694,13330.0
2021-02-16 13:40:00,51.9,51.9,51.78,51.87,12064.0,46.3784,46.3784,46.2711,46.3516,12064.0
2021-02-16 13:45:00,51.87,51.87,51.82,51.84,9229.0,46.3516,46.3516,46.3069,46.3248,9229.0
2021-02-16 13:50:00,51.84,51.85,51.74,51.78,12564.0,46.3248,46.3337,46.2354,46.2711,12564.0
2021-02-16 13:55:00,51.76,51.77,51.71,51.71,13207.0,46.2533,46.2622,46.2086,46.2086,13207.0
2021-02-16 14:00:00,51.71,51.72,51.66,51.69,8170.0,46.2086,46.2175,46.1639,46.1907,8170.0
2021-02-16 14:05:00,51.69,51.69,51.57,51.6,15853.0,46.1907,46.1907,46.0835,46.1103,15853.0
2021-02-16 14:10:00,51.58,51.6,51.51,51.53,16526.0,46.0924,46.1103,46.0299,46.0477,16526.0
2021-02-16 14:15:00,51.52,51.55,51.47,51.51,45826.0,46.0388,46.0656,45.9941,46.0299,45826.0
2021-02-16 14:20:00,51.52,51.53,51.46,51.5,9777.0,46.0388,46.0477,45.9852,46.0209,9777.0
2021-02-16 14:25:00,51.5,51.63,51.49,51.63,11851.0,46.0209,46.1371,46.012,46.1371,11851.0
2021-02-16 14:30:00,51.62,51.63,51.51,51.51,22285.0,46.1282,46.1371,46.0299,46.0299,22285.0
2021-02-16 14:35:00,51.51,51.62,51.49,51.58,18593.0,46.0299,46.1282,46.012,46.0924,18593.0
2021-02-16 14:40:00,51.59,51.62,51.51,51.54,10823.0,46.1014,46.1282,46.0299,46.0567,10823.0
2021-02-16 14:45:00,51.55,51.57,51.51,51.52,7344.0,46.0656,46.0835,46.0299,46.0388,7344.0
2021-02-16 14:50:00,51.52,51.55,51.49,51.53,11212.0,46.0388,46.0656,46.012,46.0477,11212.0
2021-02-16 14:55:00,51.55,51.65,51.55,51.64,7218.0,46.0656,46.155,46.0656,46.146,7218.0
2021-02-16 15:00:00,51.65,51.66,51.58,51.65,10032.0,46.155,46.1639,46.0924,46.155,10032.0
2021-02-16 15:05:00,51.65,51.65,51.58,51.58,16235.0,46.155,46.155,46.0924,46.0924,16235.0
2021-02-16 15:10:00,51.57,51.69,51.55,51.69,20798.0,46.0835,46.1907,46.0656,46.1907,20798.0
2021-02-16 15:15:00,51.68,51.71,51.66,51.68,15016.0,46.1818,46.2086,46.1639,46.1818,15016.0
2021-02-16 15:20:00,51.68,51.76,51.68,51.75,15269.0,46.1818,46.2533,46.1818,46.2443,15269.0
2021-02-16 15:25:00,51.76,51.79,51.72,51.79,17642.0,46.2533,46.2801,46.2175,46.2801,17642.0
2021-02-16 15:30:00,51.79,51.8,51.74,51.79,19521.0,46.2801,46.289,46.2354,46.2801,19521.0
2021-02-16 15:35:00,51.79,51.84,51.72,51.73,43926.0,46.2801,46.3248,46.2175,46.2265,43926.0
2021-02-16 15:40:00,51.72,51.82,51.7,51.79,34394.0,46.2175,46.3069,46.1997,46.2801,34394.0
2021-02-16 15:45:00,51.79,51.85,51.76,51.81,29220.0,46.2801,46.3337,46.2533,46.298,29220.0
2021-02-16 15:50:00,51.82,51.84,51.76,51.8,45014.0,46.3069,46.3248,46.2533,46.289,45014.0
2021-02-16 15:55:00,51.8,51.83,51.74,51.76,95358.0,46.289,46.3158,46.2354,46.2533,95358.0
2021-02-17 09:30:00,51.5,51.77,50.78,51.27,138986.0,46.0209,46.2622,45.3775,45.8154,138986.0
2021-02-17 09:35:00,51.27,51.72,51.18,51.66,23277.0,45.8154,46.2175,45.735,46.1639,23277.0
2021-02-17 09:40:00,51.71,51.72,51.43,51.54,20379.0,46.2086,46.2175,45.9584,46.0567,20379.0
2021-02-17 09:45:00,51.51,51.81,51.48,51.78,18533.0,46.0299,46.298,46.0031,46.2711,18533.0
2021-02-17 09:50:00,51.8,51.8,51.53,51.63,22366.0,46.289,46.289,46.0477,46.1371,22366.0
2021-02-17 09:55:00,51.63,51.78,51.62,51.63,24628.0,46.1371,46.2711,46.1282,46.1371,24628.0
2021-02-17 10:00:00,51.64,51.82,51.63,51.74,30262.0,46.146,46.3069,46.1371,46.2354,30262.0
2021-02-17 10:05:00,51.76,51.99,51.75,51.98,13766.0,46.2533,46.4588,46.2443,46.4499,13766.0
2021-02-17 10:10:00,51.98,52.01,51.89,51.95,19651.0,46.4499,46.4767,46.3694,46.4231,19651.0
2021-02-17 10:15:00,51.96,52.07,51.95,52.06,10873.0,46.432,46.5303,46.4231,46.5214,10873.0
2021-02-17 10:20:00,52.07,52.11,52.01,52.04,16503.0,46.5303,46.566,46.4767,46.5035,16503.0
2021-02-17 10:25:00,52.02,52.09,51.95,52.07,14120.0,46.4856,46.5482,46.4231,46.5303,14120.0
2021-02-17 10:30:00,52.07,52.07,51.76,51.81,13440.0,46.5303,46.5303,46.2533,46.298,13440.0
2021-02-17 10:35:00,51.83,51.96,51.83,51.93,14062.0,46.3158,46.432,46.3158,46.4052,14062.0
2021-02-17 10:40:00,51.93,51.93,51.81,51.85,16076.0,46.4052,46.4052,46.298,46.3337,16076.0
2021-02-17 10:45:00,51.86,51.95,51.85,51.95,12700.0,46.3426,46.4231,46.3337,46.4231,12700.0
2021-02-17 10:50:00,51.94,51.97,51.85,51.87,14954.0,46.4141,46.4409,46.3337,46.3516,14954.0
2021-02-17 10:55:00,51.88,51.92,51.87,51.88,10187.0,46.3605,46.3963,46.3516,46.3605,10187.0
2021-02-17 11:00:00,51.88,51.9,51.71,51.73,14121.0,46.3605,46.3784,46.2086,46.2265,14121.0
2021-02-17 11:05:00,51.73,51.89,51.68,51.83,20553.0,46.2265,46.3694,46.1818,46.3158,20553.0
2021-02-17 11:10:00,51.86,51.94,51.85,51.88,15107.0,46.3426,46.4141,46.3337,46.3605,15107.0
2021-02-17 11:15:00,51.88,51.88,51.76,51.79,12157.0,46.3605,46.3605,46.2533,46.2801,12157.0
2021-02-17 11:20:00,51.8,51.88,51.79,51.85,15384.0,46.289,46.3605,46.2801,46.3337,15384.0
2021-02-17 11:25:00,51.85,51.93,51.79,51.9,18774.0,46.3337,46.4052,46.2801,46.3784,18774.0
2021-02-17 11:30:00,51.89,51.97,51.82,51.83,16936.0,46.3694,46.4409,46.3069,46.3158,16936.0
2021-02-17 11:35:00,51.83,51.86,51.76,51.83,26137.0,46.3158,46.3426,46.2533,46.3158,26137.0
2021-02-17 11:40:00,51.84,51.99,51.84,51.99,13872.0,46.3248,46.4588,46.3248,46.4588,13872.0
2021-02-17 11:45:00,51.96,51.98,51.93,51.93,11561.0,46.432,46.4499,46.4052,46.4052,11561.0
2021-02-17 11:50:00,51.94,52.0,51.93,51.94,19291.0,46.4141,46.4677,46.4052,46.4141,19291.0
2021-02-17 11:55:00,51.94,52.01,51.93,51.97,16733.0,46.4141,46.4767,46.4052,46.4409,16733.0
2021-02-17 12:00:00,51.98,52.0,51.93,51.93,13765.0,46.4499,46.4677,46.4052,46.4052,13765.0
2021-02-17 12:05:00,51.94,51.95,51.81,51.87,7974.0,46.4141,46.4231,46.298,46.3516,7974.0
2021-02-17 12:10:00,51.9,51.93,51.86,51.93,7590.0,46.3784,46.4052,46.3426,46.4052,7590.0
2021-02-17 12:15:00,51.94,51.96,51.88,51.94,15230.0,46.4141,46.432,46.3605,46.4141,15230.0
2021-02-17 12:20:00,51.93,51.99,51.93,51.99,6076.0,46.4052,46.4588,46.4052,46.4588,6076.0
2021-02-17 12:25:00,51.98,52.05,51.95,52.0,18780.0,46.4499,46.5124,46.4231,46.4677,18780.0
2021-02-17 12:30:00,52.0,52.03,51.96,51.98,9684.0,46.4677,46.4946,46.432,46.4499,9684.0
2021-02-17 12:35:00,51.99,52.02,51.97,52.0,16904.0,46.4588,46.4856,46.4409,46.4677,16904.0
2021-02-17 12:40:00,52.0,52.01,51.97,52.0,14581.0,46.4677,46.4767,46.4409,46.4677,14581.0
2021-02-17 12:45:00,52.0,52.02,51.97,51.99,16224.0,46.4677,46.4856,46.4409,46.4588,16224.0
2021-02-17 12:50:00,51.98,52.01,51.92,51.98,10963.0,46.4499,46.4767,46.3963,46.4499,10963.0
2021-02-17 12:55:00,51.98,52.01,51.97,52.01,11854.0,46.4499,46.4767,46.4409,46.4767,11854.0
2021-02-17 13:00:00,52.01,52.02,51.99,52.0,18438.0,46.4767,46.4856,46.4588,46.4677,18438.0
2021-02-17 13:05:00,52.0,52.03,51.99,52.01,29447.0,46.4677,46.4946,46.4588,46.4767,29447.0
2021-02-17 13:10:00,52.0,52.01,51.97,51.97,9528.0,46.4677,46.4767,46.4409,46.4409,9528.0
2021-02-17 13:15:00,51.95,51.99,51.9,51.98,4760.0,46.4231,46.4588,46.3784,46.4499,4760.0
2021-02-17 13:20:00,51.97,52.0,51.91,51.96,10950.0,46.4409,46.4677,46.3873,46.432,10950.0
2021-02-17 13:25:00,51.96,51.97,51.9,51.94,7505.0,46.432,46.4409,46.3784,46.4141,7505.0
2021-02-17 13:30:00,51.95,51.95,51.89,51.9,6454.0,46.4231,46.4231,46.3694,46.3784,6454.0
2021-02-17 13:35:00,51.89,51.91,51.84,51.86,10322.0,46.3694,46.3873,46.3248,46.3426,10322.0
2021-02-17 13:40:00,51.85,51.89,51.79,51.82,11951.0,46.3337,46.3694,46.2801,46.3069,11951.0
2021-02-17 13:45:00,51.82,51.84,51.77,51.83,22627.0,46.3069,46.3248,46.2622,46.3158,22627.0
2021-02-17 13:50:00,51.84,51.94,51.79,51.94,19809.0,46.3248,46.4141,46.2801,46.4141,19809.0
2021-02-17 13:55:00,51.94,51.95,51.9,51.9,8695.0,46.4141,46.4231,46.3784,46.3784,8695.0
2021-02-17 14:00:00,51.91,51.99,51.89,51.98,10246.0,46.3873,46.4588,46.3694,46.4499,10246.0
2021-02-17 14:05:00,51.97,51.98,51.93,51.98,7177.0,46.4409,46.4499,46.4052,46.4499,7177.0
2021-02-17 14:10:00,51.98,51.98,51.9,51.92,9492.0,46.4499,46.4499,46.3784,46.3963,9492.0
2021-02-17 14:15:00,51.93,51.97,51.92,51.96,11120.0,46.4052,46.4409,46.3963,46.432,11120.0
2021-02-17 14:20:00,51.96,51.97,51.92,51.94,12356.0,46.432,46.4409,46.3963,46.4141,12356.0
2021-02-17 14:25:00,51.94,51.95,51.91,51.92,7649.0,46.4141,46.4231,46.3873,46.3963,7649.0
2021-02-17 14:30:00,51.93,51.94,51.88,51.91,11788.0,46.4052,46.4141,46.3605,46.3873,11788.0
2021-02-17 14:35:00,51.9,51.91,51.84,51.85,22243.0,46.3784,46.3873,46.3248,46.3337,22243.0
2021-02-17 14:40:00,51.86,51.87,51.74,51.84,31117.0,46.3426,46.3516,46.2354,46.3248,31117.0
2021-02-17 14:45:00,51.86,51.88,51.79,51.88,22316.0,46.3426,46.3605,46.2801,46.3605,22316.0
2021-02-17 14:50:00,51.87,51.98,51.87,51.96,8128.0,46.3516,46.4499,46.3516,46.432,8128.0
2021-02-17 14:55:00,51.96,51.98,51.91,51.97,11280.0,46.432,46.4499,46.3873,46.4409,11280.0
2021-02-17 15:00:00,51.96,51.98,51.92,51.96,14688.0,46.432,46.4499,46.3963,46.432,14688.0
2021-02-17 15:05:00,51.97,51.98,51.91,51.91,12043.0,46.4409,46.4499,46.3873,46.3873,12043.0
2021-02-17 15:10:00,51.91,51.95,51.88,51.94,14965.0,46.3873,46.4231,46.3605,46.4141,14965.0
2021-02-17 15:15:00,51.94,51.95,51.86,51.87,16379.0,46.4141,46.4231,46.3426,46.3516,16379.0
2021-02-17 15:20:00,51.88,51.91,51.86,51.87,15727.0,46.3605,46.3873,46.3426,46.3516,15727.0
2021-02-17 15:25:00,51.88,51.93,51.87,51.93,16161.0,46.3605,46.4052,46.3516,46.4052,16161.0
2021-02-17 15:30:00,51.93,51.95,51.85,51.85,26813.0,46.4052,46.4231,46.3337,46.3337,26813.0
2021-02-17 15:35:00,51.85,51.87,51.76,51.78,34726.0,46.3337,46.3516,46.2533,46.2711,34726.0
2021-02-17 15:40:00,51.79,51.79,51.72,51.73,34447.0,46.2801,46.2801,46.2175,46.2265,34447.0
2021-02-17 15:45:00,51.73,51.74,51.63,51.66,46309.0,46.2265,46.2354,46.1371,46.1639,46309.0
2021-02-17 15:50:00,51.67,51.69,51.62,51.65,74183.0,46.1729,46.1907,46.1282,46.155,74183.0
2021-02-17 15:55:00,51.65,51.74,51.64,51.74,119449.0,46.155,46.2354,46.146,46.2354,119449.0
2021-02-18 09:30:00,51.5,51.67,51.35,51.42,74151.0,46.0209,46.1729,45.8869,45.9494,74151.0
2021-02-18 09:35:00,51.41,51.62,51.25,51.25,62469.0,45.9405,46.1282,45.7975,45.7975,62469.0
2021-02-18 09:40:00,51.26,51.49,51.26,51.47,16587.0,45.8065,46.012,45.8065,45.9941,16587.0
2021-02-18 09:45:00,51.46,51.59,51.43,51.55,10654.0,45.9852,46.1014,45.9584,46.0656,10654.0
2021-02-18 09:50:00,51.6,51.63,51.44,51.46,11814.0,46.1103,46.1371,45.9673,45.9852,11814.0
2021-02-18 09:55:00,51.47,51.6,51.44,51.59,11239.0,45.9941,46.1103,45.9673,46.1014,11239.0
2021-02-18 10:00:00,51.57,51.57,51.47,51.55,15951.0,46.0835,46.0835,45.9941,46.0656,15951.0
2021-02-18 10:05:00,51.54,51.55,51.29,51.37,49302.0,46.0567,46.0656,45.8333,45.9048,49302.0
2021-02-18 10:10:00,51.36,51.4,51.15,51.16,36994.0,45.8958,45.9316,45.7082,45.7171,36994.0
2021-02-18 10:15:00,51.18,51.33,51.16,51.33,14387.0,45.735,45.869,45.7171,45.869,14387.0
2021-02-18 10:20:00,51.33,51.36,51.18,51.22,18956.0,45.869,45.8958,45.735,45.7707,18956.0
2021-02-18 10:25:00,51.22,51.33,51.21,51.26,17504.0,45.7707,45.869,45.7618,45.8065,17504.0
2021-02-18 10:30:00,51.27,51.29,51.13,51.15,20028.0,45.8154,45.8333,45.6903,45.7082,20028.0
2021-02-18 10:35:00,51.12,51.33,51.1,51.27,14395.0,45.6814,45.869,45.6635,45.8154,14395.0
2021-02-18 10:40:00,51.25,51.31,51.21,51.29,10227.0,45.7975,45.8512,45.7618,45.8333,10227.0
2021-02-18 10:45:00,51.28,51.45,51.26,51.43,19143.0,45.8243,45.9763,45.8065,45.9584,19143.0
2021-02-18 10:50:00,51.42,51.45,51.31,51.42,24350.0,45.9494,45.9763,45.8512,45.9494,24350.0
2021-02-18 10:55:00,51.42,51.48,51.36,51.37,42341.0,45.9494,46.0031,45.8958,45.9048,42341.0
2021-02-18 11:00:00,51.35,51.39,51.28,51.32,14377.0,45.8869,45.9226,45.8243,45.8601,14377.0
2021-02-18 11:05:00,51.32,51.47,51.28,51.44,31385.0,45.8601,45.9941,45.8243,45.9673,31385.0
2021-02-18 11:10:00,51.46,51.5,51.42,51.44,22302.0,45.9852,46.0209,45.9494,45.9673,22302.0
2021-02-18 11:15:00,51.44,51.52,51.39,51.39,14915.0,45.9673,46.0388,45.9226,45.9226,14915.0
2021-02-18 11:20:00,51.39,51.4,51.27,51.29,14984.0,45.9226,45.9316,45.8154,45.8333,14984.0
2021-02-18 11:25:00,51.3,51.35,51.28,51.31,14391.0,45.8422,45.8869,45.8243,45.8512,14391.0
2021-02-18 11:30:00,51.3,51.3,51.17,51.2,18491.0,45.8422,45.8422,45.726,45.7529,18491.0
2021-02-18 11:35:00,51.2,51.25,51.17,51.18,23037.0,45.7529,45.7975,45.726,45.735,23037.0
2021-02-18 11:40:00,51.18,51.23,51.16,51.22,19026.0,45.735,45.7797,45.7171,45.7707,19026.0
2021-02-18 11:45:00,51.2,51.2,51.13,51.2,20368.0,45.7529,45.7529,45.6903,45.7529,20368.0
2021-02-18 11:50:00,51.2,51.24,51.16,51.24,21419.0,45.7529,45.7886,45.7171,45.7886,21419.0
2021-02-18 11:55:00,51.24,51.26,51.21,51.24,7713.0,45.7886,45.8065,45.7618,45.7886,7713.0
2021-02-18 12:00:00,51.25,51.33,51.25,51.3,11132.0,45.7975,45.869,45.7975,45.8422,11132.0
2021-02-18 12:05:00,51.31,51.32,51.28,51.28,7773.0,45.8512,45.8601,45.8243,45.8243,7773.0
2021-02-18 12:10:00,51.29,51.36,51.28,51.33,8407.0,45.8333,45.8958,45.8243,45.869,8407.0
2021-02-18 12:15:00,51.33,51.35,51.3,51.34,8893.0,45.869,45.8869,45.8422,45.878,8893.0
2021-02-18 12:20:00,51.34,51.38,51.32,51.32,15106.0,45.878,45.9137,45.8601,45.8601,15106.0
2021-02-18 12:25:00,51.34,51.34,51.28,51.31,13036.0,45.878,45.878,45.8243,45.8512,13036.0
2021-02-18 12:30:00,51.32,51.34,51.3,51.32,8514.0,45.8601,45.878,45.8422,45.8601,8514.0
2021-02-18 12:35:00,51.33,51.33,51.29,51.29,6346.0,45.869,45.869,45.8333,45.8333,6346.0
2021-02-18 12:40:00,51.3,51.36,51.3,51.36,9658.0,45.8422,45.8958,45.8422,45.8958,9658.0
2021-02-18 12:45:00,51.35,51.4,51.34,51.38,13427.0,45.8869,45.9316,45.878,45.9137,13427.0
2021-02-18 12:50:00,51.36,51.36,51.28,51.3,7664.0,45.8958,45.8958,45.8243,45.8422,7664.0
2021-02-18 12:55:00,51.3,51.35,51.3,51.35,9087.0,45.8422,45.8869,45.8422,45.8869,9087.0
2021-02-18 13:00:00,51.35,51.36,51.3,51.3,12309.0,45.8869,45.8958,45.8422,45.8422,12309.0
2021-02-18 13:05:00,51.3,51.32,51.26,51.31,14136.0,45.8422,45.8601,45.8065,45.8512,14136.0
2021-02-18 13:10:00,51.32,51.32,51.26,51.28,8602.0,45.8601,45.8601,45.8065,45.8243,8602.0
2021-02-18 13:15:00,51.29,51.39,51.29,51.38,8354.0,45.8333,45.9226,45.8333,45.9137,8354.0
2021-02-18 13:20:00,51.37,51.44,51.35,51.43,19285.0,45.9048,45.9673,45.8869,45.9584,19285.0
2021-02-18 13:25:00,51.41,51.43,51.38,51.41,8414.0,45.9405,45.9584,45.9137,45.9405,8414.0
2021-02-18 13:30:00,51.4,51.44,51.37,51.37,12887.0,45.9316,45.9673,45.9048,45.9048,12887.0
2021-02-18 13:35:00,51.37,51.39,51.32,51.32,21554.0,45.9048,45.9226,45.8601,45.8601,21554.0
2021-02-18 13:40:00,51.32,51.35,51.3,51.35,15906.0,45.8601,45.8869,45.8422,45.8869,15906.0
2021-02-18 13:45:00,51.35,51.36,51.3,51.36,21673.0,45.8869,45.8958,45.8422,45.8958,21673.0
2021-02-18 13:50:00,51.37,51.42,51.33,51.34,29871.0,45.9048,45.9494,45.869,45.878,29871.0
2021-02-18 13:55:00,51.33,51.34,51.31,51.33,13613.0,45.869,45.878,45.8512,45.869,13613.0
2021-02-18 14:00:00,51.33,51.43,51.33,51.42,9755.0,45.869,45.9584,45.869,45.9494,9755.0
2021-02-18 14:05:00,51.42,51.45,51.35,51.35,18445.0,45.9494,45.9763,45.8869,45.8869,18445.0
2021-02-18 14:10:00,51.35,51.42,51.34,51.4,14430.0,45.8869,45.9494,45.878,45.9316,14430.0
2021-02-18 14:15:00,51.41,51.43,51.37,51.39,10918.0,45.9405,45.9584,45.9048,45.9226,10918.0
2021-02-18 14:20:00,51.4,51.49,51.39,51.49,12776.0,45.9316,46.012,45.9226,46.012,12776.0
2021-02-18 14:25:00,51.49,51.5,51.42,51.43,12824.0,46.012,46.0209,45.9494,45.9584,12824.0
2021-02-18 14:30:00,51.44,51.44,51.4,51.44,16294.0,45.9673,45.9673,45.9316,45.9673,16294.0
2021-02-18 14:35:00,51.45,51.48,51.44,51.47,7881.0,45.9763,46.0031,45.9673,45.9941,7881.0
2021-02-18 14:40:00,51.48,51.48,51.39,51.41,9239.0,46.0031,46.0031,45.9226,45.9405,9239.0
2021-02-18 14:45:00,51.42,51.43,51.38,51.38,8527.0,45.9494,45.9584,45.9137,45.9137,8527.0
2021-02-18 14:50:00,51.37,51.4,51.35,51.36,13702.0,45.9048,45.9316,45.8869,45.8958,13702.0
2021-02-18 14:55:00,51.35,51.41,51.32,51.36,20525.0,45.8869,45.9405,45.8601,45.8958,20525.0
2021-02-18 15:00:00,51.36,51.39,51.33,51.33,16577.0,45.8958,45.9226,45.869,45.869,16577.0
2021-02-18 15:05:00,51.33,51.39,51.32,51.37,15889.0,45.869,45.9226,45.8601,45.9048,15889.0
2021-02-18 15:10:00,51.38,51.42,51.37,51.38,12070.0,45.9137,45.9494,45.9048,45.9137,12070.0
2021-02-18 15:15:00,51.38,51.43,51.38,51.42,16229.0,45.9137,45.9584,45.9137,45.9494,16229.0
2021-02-18 15:20:00,51.42,51.51,51.42,51.43,17700.0,45.9494,46.0299,45.9494,45.9584,17700.0
2021-02-18 15:25:00,51.44,51.48,51.41,51.45,29709.0,45.9673,46.0031,45.9405,45.9763,29709.0
2021-02-18 15:30:00,51.44,51.48,51.41,51.44,16793.0,45.9673,46.0031,45.9405,45.9673,16793.0
2021-02-18 15:35:00,51.44,51.49,51.36,51.37,25553.0,45.9673,46.012,45.8958,45.9048,25553.0
2021-02-18 15:40:00,51.37,51.42,51.36,51.41,28700.0,45.9048,45.9494,45.8958,45.9405,28700.0
2021-02-18 15:45:00,51.41,51.48,51.4,51.42,33655.0,45.9405,46.0031,45.9316,45.9494,33655.0
2021-02-18 15:50:00,51.42,51.43,51.33,51.33,34914.0,45.9494,45.9584,45.869,45.869,34914.0
2021-02-18 15:55:00,51.33,51.45,51.29,51.37,119904.0,45.869,45.9763,45.8333,45.9048,119904.0
2021-02-19 09:30:00,51.45,51.71,51.27,51.65,84116.0,45.9763,46.2086,45.8154,46.155,84116.0
2021-02-19 09:35:00,51.65,51.76,51.54,51.64,37612.0,46.155,46.2533,46.0567,46.146,37612.0
2021-02-19 09:40:00,51.6,51.67,51.46,51.57,34916.0,46.1103,46.1729,45.9852,46.0835,34916.0
2021-02-19 09:45:00,51.57,51.64,51.5,51.59,76361.0,46.0835,46.146,46.0209,46.1014,76361.0
2021-02-19 09:50:00,51.59,51.61,51.43,51.54,54923.0,46.1014,46.1192,45.9584,46.0567,54923.0
2021-02-19 09:55:00,51.53,51.7,51.53,51.61,19509.0,46.0477,46.1997,46.0477,46.1192,19509.0
2021-02-19 10:00:00,51.64,51.65,51.43,51.47,18394.0,46.146,46.155,45.9584,45.9941,18394.0
2021-02-19 10:05:00,51.48,51.72,51.47,51.7,18839.0,46.0031,46.2175,45.9941,46.1997,18839.0
2021-02-19 10:10:00,51.71,51.72,51.59,51.66,8097.0,46.2086,46.2175,46.1014,46.1639,8097.0
2021-02-19 10:15:00,51.64,51.72,51.62,51.66,9851.0,46.146,46.2175,46.1282,46.1639,9851.0
2021-02-19 10:20:00,51.69,51.77,51.65,51.74,11377.0,46.1907,46.2622,46.155,46.2354,11377.0
2021-02-19 10:25:00,51.73,51.78,51.72,51.74,13922.0,46.2265,46.2711,46.2175,46.2354,13922.0
2021-02-19 10:30:00,51.75,51.88,51.73,51.8,34875.0,46.2443,46.3605,46.2265,46.289,34875.0
2021-02-19 10:35:00,51.8,51.89,51.79,51.88,13025.0,46.289,46.3694,46.2801,46.3605,13025.0
2021-02-19 10:40:00,51.87,51.9,51.77,51.82,17650.0,46.3516,46.3784,46.2622,46.3069,17650.0
2021-02-19 10:45:00,51.83,51.93,51.82,51.91,22036.0,46.3158,46.4052,46.3069,46.3873,22036.0
2021-02-19 10:50:00,51.92,51.92,51.74,51.74,12150.0,46.3963,46.3963,46.2354,46.2354,12150.0
2021-02-19 10:55:00,51.71,51.89,51.71,51.81,15167.0,46.2086,46.3694,46.2086,46.298,15167.0
2021-02-19 11:00:00,51.81,51.85,51.76,51.85,9866.0,46.298,46.3337,46.2533,46.3337,9866.0
2021-02-19 11:05:00,51.84,51.97,51.84,51.9,22540.0,46.3248,46.4409,46.3248,46.3784,22540.0
2021-02-19 11:10:00,51.9,51.96,51.86,51.92,15154.0,46.3784,46.432,46.3426,46.3963,15154.0
2021-02-19 11:15:00,51.93,51.98,51.93,51.94,8679.0,46.4052,46.4499,46.4052,46.4141,8679.0
2021-02-19 11:20:00,51.95,51.96,51.9,51.92,27199.0,46.4231,46.432,46.3784,46.3963,27199.0
2021-02-19 11:25:00,51.91,51.99,51.9,51.99,14716.0,46.3873,46.4588,46.3784,46.4588,14716.0
2021-02-19 11:30:00,51.99,52.03,51.97,52.01,12553.0,46.4588,46.4946,46.4409,46.4767,12553.0
2021-02-19 11:35:00,52.02,52.03,51.94,51.98,10956.0,46.4856,46.4946,46.4141,46.4499,10956.0
2021-02-19 11:40:00,51.98,51.98,51.92,51.94,9222.0,46.4499,46.4499,46.3963,46.4141,9222.0
2021-02-19 11:45:00,51.94,51.98,51.93,51.97,11162.0,46.4141,46.4499,46.4052,46.4409,11162.0
2021-02-19 11:50:00,51.96,51.96,51.8,51.83,9095.0,46.432,46.432,46.289,46.3158,9095.0
2021-02-19 11:55:00,51.84,51.86,51.76,51.8,18363.0,46.3248,46.3426,46.2533,46.289,18363.0
2021-02-19 12:00:00,51.81,51.88,51.81,51.88,11724.0,46.298,46.3605,46.298,46.3605,11724.0
2021-02-19 12:05:00,51.88,51.94,51.87,51.92,9070.0,46.3605,46.4141,46.3516,46.3963,9070.0
2021-02-19 12:10:00,51.9,51.93,51.87,51.91,7949.0,46.3784,46.4052,46.3516,46.3873,7949.0
2021-02-19 12:15:00,51.9,51.92,51.86,51.87,8602.0,46.3784,46.3963,46.3426,46.3516,8602.0
2021-02-19 12:20:00,51.87,51.9,51.85,51.86,8381.0,46.3516,46.3784,46.3337,46.3426,8381.0
2021-02-19 12:25:00,51.87,51.92,51.87,51.87,8533.0,46.3516,46.3963,46.3516,46.3516,8533.0
2021-02-19 12:30:00,51.86,51.9,51.85,51.9,12856.0,46.3426,46.3784,46.3337,46.3784,12856.0
2021-02-19 12:35:00,51.89,51.96,51.89,51.94,11982.0,46.3694,46.432,46.3694,46.4141,11982.0
2021-02-19 12:40:00,51.93,51.95,51.87,51.92,11127.0,46.4052,46.4231,46.3516,46.3963,11127.0
2021-02-19 12:45:00,51.92,51.94,51.87,51.88,13906.0,46.3963,46.4141,46.3516,46.3605,13906.0
2021-02-19 12:50:00,51.88,51.89,51.76,51.79,26846.0,46.3605,46.3694,46.2533,46.2801,26846.0
2021-02-19 12:55:00,51.76,51.8,51.74,51.79,7976.0,46.2533,46.289,46.2354,46.2801,7976.0
2021-02-19 13:00:00,51.8,51.81,51.76,51.8,8220.0,46.289,46.298,46.2533,46.289,8220.0
2021-02-19 13:05:00,51.81,51.81,51.75,51.76,11457.0,46.298,46.298,46.2443,46.2533,11457.0
2021-02-19 13:10:00,51.74,51.81,51.74,51.81,10796.0,46.2354,46.298,46.2354,46.298,10796.0
2021-02-19 13:15:00,51.8,51.85,51.79,51.8,7261.0,46.289,46.3337,46.2801,46.289,7261.0
2021-02-19 13:20:00,51.81,51.85,51.78,51.85,7154.0,46.298,46.3337,46.2711,46.3337,7154.0
2021-02-19 13:25:00,51.86,51.9,51.83,51.84,9367.0,46.3426,46.3784,46.3158,46.3248,9367.0
2021-02-19 13:30:00,51.84,51.86,51.83,51.84,8507.0,46.3248,46.3426,46.3158,46.3248,8507.0
2021-02-19 13:35:00,51.85,51.88,51.84,51.88,9492.0,46.3337,46.3605,46.3248,46.3605,9492.0
2021-02-19 13:40:00,51.88,51.99,51.87,51.99,14629.0,46.3605,46.4588,46.3516,46.4588,14629.0
2021-02-19 13:45:00,51.97,52.0,51.91,51.95,23974.0,46.4409,46.4677,46.3873,46.4231,23974.0
2021-02-19 13:50:00,51.96,52.0,51.94,52.0,13863.0,46.432,46.4677,46.4141,46.4677,13863.0
2021-02-19 13:55:00,51.99,52.01,51.96,51.96,12117.0,46.4588,46.4767,46.432,46.432,12117.0
2021-02-19 14:00:00,51.95,51.99,51.95,51.95,10560.0,46.4231,46.4588,46.4231,46.4231,10560.0
2021-02-19 14:05:00,51.96,51.97,51.92,51.94,12679.0,46.432,46.4409,46.3963,46.4141,12679.0
2021-02-19 14:10:00,51.94,51.97,51.92,51.94,11801.0,46.4141,46.4409,46.3963,46.4141,11801.0
2021-02-19 14:15:00,51.94,52.02,51.92,52.0,10771.0,46.4141,46.4856,46.3963,46.4677,10771.0
2021-02-19 14:20:00,52.0,52.01,51.91,51.93,17961.0,46.4677,46.4767,46.3873,46.4052,17961.0
2021-02-19 14:25:00,51.93,51.95,51.82,51.82,18501.0,46.4052,46.4231,46.3069,46.3069,18501.0
2021-02-19 14:30:00,51.84,51.96,51.83,51.94,13525.0,46.3248,46.432,46.3158,46.4141,13525.0
2021-02-19 14:35:00,51.95,51.97,51.92,51.92,6732.0,46.4231,46.4409,46.3963,46.3963,6732.0
2021-02-19 14:40:00,51.92,51.92,51.84,51.89,15104.0,46.3963,46.3963,46.3248,46.3694,15104.0
2021-02-19 14:45:00,51.89,51.96,51.88,51.96,13633.0,46.3694,46.432,46.3605,46.432,13633.0
2021-02-19 14:50:00,51.96,51.98,51.91,51.91,17888.0,46.432,46.4499,46.3873,46.3873,17888.0
2021-02-19 14:55:00,51.91,51.94,51.89,51.91,20843.0,46.3873,46.4141,46.3694,46.3873,20843.0
2021-02-19 15:00:00,51.91,51.95,51.9,51.92,15210.0,46.3873,46.4231,46.3784,46.3963,15210.0
2021-02-19 15:05:00,51.93,51.98,51.9,51.91,17064.0,46.4052,46.4499,46.3784,46.3873,17064.0
2021-02-19 15:10:00,51.91,52.0,51.9,51.97,24051.0,46.3873,46.4677,46.3784,46.4409,24051.0
2021-02-19 15:15:00,51.97,52.04,51.96,52.04,95663.0,46.4409,46.5035,46.432,46.5035,95663.0
2021-02-19 15:20:00,52.03,52.03,51.89,51.94,17860.0,46.4946,46.4946,46.3694,46.4141,17860.0
2021-02-19 15:25:00,51.94,51.99,51.93,51.98,40738.0,46.4141,46.4588,46.4052,46.4499,40738.0
2021-02-19 15:30:00,51.99,52.01,51.93,51.93,79377.0,46.4588,46.4767,46.4052,46.4052,79377.0
2021-02-19 15:35:00,51.94,52.02,51.93,52.0,50199.0,46.4141,46.4856,46.4052,46.4677,50199.0
2021-02-19 15:40:00,52.0,52.13,52.0,52.02,44808.0,46.4677,46.5839,46.4677,46.4856,44808.0
2021-02-19 15:45:00,52.03,52.09,52.01,52.01,75158.0,46.4946,46.5482,46.4767,46.4767,75158.0
2021-02-19 15:50:00,52.01,52.03,51.93,51.98,84611.0,46.4767,46.4946,46.4052,46.4499,84611.0
2021-02-19 15:55:00,51.97,52.02,51.88,52.01,109144.0,46.4409,46.4856,46.3605,46.4767,109144.0
2021-02-22 09:30:00,52.02,52.15,51.78,52.07,46889.0,46.4856,46.6018,46.2711,46.5303,46889.0
2021-02-22 09:35:00,52.09,52.1,51.79,51.88,23420.0,46.5482,46.5571,46.2801,46.3605,23420.0
2021-02-22 09:40:00,51.9,51.91,51.72,51.78,20409.0,46.3784,46.3873,46.2175,46.2711,20409.0
2021-02-22 09:45:00,51.79,51.89,51.73,51.75,25627.0,46.2801,46.3694,46.2265,46.2443,25627.0
2021-02-22 09:50:00,51.75,51.75,51.57,51.6,21226.0,46.2443,46.2443,46.0835,46.1103,21226.0
2021-02-22 09:55:00,51.62,51.8,51.6,51.74,13829.0,46.1282,46.289,46.1103,46.2354,13829.0
2021-02-22 10:00:00,51.72,51.75,51.57,51.6,21620.0,46.2175,46.2443,46.0835,46.1103,21620.0
2021-02-22 10:05:00,51.59,51.73,51.59,51.71,20079.0,46.1014,46.2265,46.1014,46.2086,20079.0
2021-02-22 10:10:00,51.71,51.74,51.59,51.72,13490.0,46.2086,46.2354,46.1014,46.2175,13490.0
2021-02-22 10:15:00,51.71,51.71,51.54,51.55,28698.0,46.2086,46.2086,46.0567,46.0656,28698.0
2021-02-22 10:20:00,51.55,51.63,51.53,51.6,14309.0,46.0656,46.1371,46.0477,46.1103,14309.0
2021-02-22 10:25:00,51.6,51.75,51.57,51.75,13642.0,46.1103,46.2443,46.0835,46.2443,13642.0
2021-02-22 10:30:00,51.73,51.87,51.68,51.86,16133.0,46.2265,46.3516,46.1818,46.3426,16133.0
2021-02-22 10:35:00,51.86,51.94,51.81,51.94,19047.0,46.3426,46.4141,46.298,46.4141,19047.0
2021-02-22 10:40:00,51.94,51.94,51.84,51.86,12144.0,46.4141,46.4141,46.3248,46.3426,12144.0
2021-02-22 10:45:00,51.84,51.88,51.84,51.84,12082.0,46.3248,46.3605,46.3248,46.3248,12082.0
2021-02-22 10:50:00,51.83,51.89,51.79,51.85,15118.0,46.3158,46.3694,46.2801,46.3337,15118.0
2021-02-22 10:55:00,51.86,51.95,51.84,51.86,10357.0,46.3426,46.4231,46.3248,46.3426,10357.0
2021-02-22 11:00:00,51.85,51.87,51.77,51.84,15090.0,46.3337,46.3516,46.2622,46.3248,15090.0
2021-02-22 11:05:00,51.85,51.86,51.78,51.82,9333.0,46.3337,46.3426,46.2711,46.3069,9333.0
2021-02-22 11:10:00,51.84,51.88,51.77,51.88,12168.0,46.3248,46.3605,46.2622,46.3605,12168.0
2021-02-22 11:15:00,51.88,51.88,51.81,51.86,17032.0,46.3605,46.3605,46.298,46.3426,17032.0
2021-02-22 11:20:00,51.85,51.91,51.8,51.82,13047.0,46.3337,46.3873,46.289,46.3069,13047.0
2021-02-22 11:25:00,51.83,51.85,51.77,51.84,11797.0,46.3158,46.3337,46.2622,46.3248,11797.0
2021-02-22 11:30:00,51.85,51.93,51.83,51.89,11453.0,46.3337,46.4052,46.3158,46.3694,11453.0
2021-02-22 11:35:00,51.88,51.91,51.86,51.9,9713.0,46.3605,46.3873,46.3426,46.3784,9713.0
2021-02-22 11:40:00,51.9,51.94,51.89,51.93,8811.0,46.3784,46.4141,46.3694,46.4052,8811.0
2021-02-22 11:45:00,51.95,51.97,51.91,51.92,8589.0,46.4231,46.4409,46.3873,46.3963,8589.0
2021-02-22 11:50:00,51.94,51.96,51.87,51.9,13237.0,46.4141,46.432,46.3516,46.3784,13237.0
2021-02-22 11:55:00,51.91,51.93,51.86,51.9,12564.0,46.3873,46.4052,46.3426,46.3784,12564.0
2021-02-22 12:00:00,51.91,51.91,51.85,51.89,9698.0,46.3873,46.3873,46.3337,46.3694,9698.0
2021-02-22 12:05:00,51.89,51.97,51.88,51.91,8217.0,46.3694,46.4409,46.3605,46.3873,8217.0
2021-02-22 12:10:00,51.92,51.95,51.9,51.95,6269.0,46.3963,46.4231,46.3784,46.4231,6269.0
2021-02-22 12:15:00,51.94,51.99,51.9,51.93,13361.0,46.4141,46.4588,46.3784,46.4052,13361.0
2021-02-22 12:20:00,51.94,51.96,51.93,51.94,11851.0,46.4141,46.432,46.4052,46.4141,11851.0
2021-02-22 12:25:00,51.94,52.04,51.94,51.99,10649.0,46.4141,46.5035,46.4141,46.4588,10649.0
2021-02-22 12:30:00,51.98,52.01,51.95,51.96,5161.0,46.4499,46.4767,46.4231,46.432,5161.0
2021-02-22 12:35:00,51.97,52.05,51.97,52.02,8731.0,46.4409,46.5124,46.4409,46.4856,8731.0
2021-02-22 12:40:00,52.02,52.04,52.0,52.02,7820.0,46.4856,46.5035,46.4677,46.4856,7820.0
2021-02-22 12:45:00,52.02,52.02,51.99,52.01,8453.0,46.4856,46.4856,46.4588,46.4767,8453.0
2021-02-22 12:50:00,52.01,52.06,52.01,52.05,8165.0,46.4767,46.5214,46.4767,46.5124,8165.0
2021-02-22 12:55:00,52.05,52.11,52.03,52.08,12642.0,46.5124,46.566,46.4946,46.5392,12642.0
2021-02-22 13:00:00,52.09,52.11,52.07,52.09,14394.0,46.5482,46.566,46.5303,46.5482,14394.0
2021-02-22 13:05:00,52.1,52.14,52.06,52.06,13953.0,46.5571,46.5928,46.5214,46.5214,13953.0
2021-02-22 13:10:00,52.05,52.1,52.05,52.08,6853.0,46.5124,46.5571,46.5124,46.5392,6853.0
2021-02-22 13:15:00,52.08,52.11,52.04,52.08,13883.0,46.5392,46.566,46.5035,46.5392,13883.0
2021-02-22 13:20:00,52.08,52.2,52.08,52.15,20387.0,46.5392,46.6465,46.5392,46.6018,20387.0
2021-02-22 13:25:00,52.16,52.2,52.15,52.16,11386.0,46.6107,46.6465,46.6018,46.6107,11386.0
2021-02-22 13:30:00,52.16,52.27,52.16,52.26,15997.0,46.6107,46.709,46.6107,46.7001,15997.0
2021-02-22 13:35:00,52.25,52.26,52.22,52.22,12258.0,46.6911,46.7001,46.6643,46.6643,12258.0
2021-02-22 13:40:00,52.23,52.24,52.19,52.23,10091.0,46.6733,46.6822,46.6375,46.6733,10091.0
2021-02-22 13:45:00,52.24,52.27,52.23,52.23,7756.0,46.6822,46.709,46.6733,46.6733,7756.0
2021-02-22 13:50:00,52.25,52.3,52.21,52.24,17552.0,46.6911,46.7358,46.6554,46.6822,17552.0
2021-02-22 13:55:00,52.23,52.25,52.18,52.22,11370.0,46.6733,46.6911,46.6286,46.6643,11370.0
2021-02-22 14:00:00,52.24,52.25,52.23,52.24,5964.0,46.6822,46.6911,46.6733,46.6822,5964.0
2021-02-22 14:05:00,52.24,52.28,52.21,52.21,13046.0,46.6822,46.718,46.6554,46.6554,13046.0
2021-02-22 14:10:00,52.21,52.22,52.2,52.21,4253.0,46.6554,46.6643,46.6465,46.6554,4253.0
2021-02-22 14:15:00,52.21,52.24,52.17,52.23,9456.0,46.6554,46.6822,46.6197,46.6733,9456.0
2021-02-22 14:20:00,52.23,52.27,52.2,52.22,15713.0,46.6733,46.709,46.6465,46.6643,15713.0
2021-02-22 14:25:00,52.21,52.23,52.18,52.19,10874.0,46.6554,46.6733,46.6286,46.6375,10874.0
2021-02-22 14:30:00,52.2,52.22,52.17,52.2,8495.0,46.6465,46.6643,46.6197,46.6465,8495.0
2021-02-22 14:35:00,52.21,52.26,52.2,52.26,8403.0,46.6554,46.7001,46.6465,46.7001,8403.0
2021-02-22 14:40:00,52.25,52.34,52.25,52.3,11134.0,46.6911,46.7716,46.6911,46.7358,11134.0
2021-02-22 14:45:00,52.3,52.32,52.26,52.29,12130.0,46.7358,46.7537,46.7001,46.7269,12130.0
2021-02-22 14:50:00,52.3,52.33,52.29,52.32,4920.0,46.7358,46.7626,46.7269,46.7537,4920.0
2021-02-22 14:55:00,52.32,52.34,52.29,52.3,9397.0,46.7537,46.7716,46.7269,46.7358,9397.0
2021-02-22 15:00:00,52.3,52.3,52.26,52.28,7328.0,46.7358,46.7358,46.7001,46.718,7328.0
2021-02-22 15:05:00,52.28,52.32,52.18,52.21,18817.0,46.718,46.7537,46.6286,46.6554,18817.0
2021-02-22 15:10:00,52.21,52.23,52.12,52.2,12623.0,46.6554,46.6733,46.575,46.6465,12623.0
2021-02-22 15:15:00,52.19,52.19,52.13,52.13,8340.0,46.6375,46.6375,46.5839,46.5839,8340.0
2021-02-22 15:20:00,52.12,52.17,52.07,52.15,15805.0,46.575,46.6197,46.5303,46.6018,15805.0
2021-02-22 15:25:00,52.15,52.2,52.15,52.16,17702.0,46.6018,46.6465,46.6018,46.6107,17702.0
2021-02-22 15:30:00,52.16,52.28,52.16,52.28,22120.0,46.6107,46.718,46.6107,46.718,22120.0
2021-02-22 15:35:00,52.28,52.29,52.2,52.24,22803.0,46.718,46.7269,46.6465,46.6822,22803.0
2021-02-22 15:40:00,52.24,52.24,52.11,52.13,19378.0,46.6822,46.6822,46.566,46.5839,19378.0
2021-02-22 15:45:00,52.12,52.16,52.1,52.13,28100.0,46.575,46.6107,46.5571,46.5839,28100.0
2021-02-22 15:50:00,52.11,52.12,52.06,52.08,32574.0,46.566,46.575,46.5214,46.5392,32574.0
2021-02-22 15:55:00,52.09,52.16,52.06,52.13,71505.0,46.5482,46.6107,46.5214,46.5839,71505.0
2021-02-23 09:30:00,52.34,52.44,52.04,52.42,42409.0,46.7716,46.8609,46.5035,46.8431,42409.0
2021-02-23 09:35:00,52.42,52.53,52.24,52.4,31936.0,46.8431,46.9414,46.6822,46.8252,31936.0
2021-02-23 09:40:00,52.31,52.45,52.28,52.37,27916.0,46.7448,46.8699,46.718,46.7984,27916.0
2021-02-23 09:45:00,52.39,52.6,52.35,52.37,28260.0,46.8163,47.0039,46.7805,46.7984,28260.0
2021-02-23 09:50:00,52.31,52.41,52.17,52.41,19575.0,46.7448,46.8341,46.6197,46.8341,19575.0
2021-02-23 09:55:00,52.42,52.48,52.26,52.28,17632.0,46.8431,46.8967,46.7001,46.718,17632.0
2021-02-23 10:00:00,52.25,52.39,52.1,52.26,14759.0,46.6911,46.8163,46.5571,46.7001,14759.0
2021-02-23 10:05:00,52.26,52.26,52.03,52.07,18035.0,46.7001,46.7001,46.4946,46.5303,18035.0
2021-02-23 10:10:00,52.14,52.14,51.75,51.81,18466.0,46.5928,46.5928,46.2443,46.298,18466.0
2021-02-23 10:15:00,51.78,51.82,51.74,51.8,10315.0,46.2711,46.3069,46.2354,46.289,10315.0
2021-02-23 10:20:00,51.78,51.78,51.64,51.69,21442.0,46.2711,46.2711,46.146,46.1907,21442.0
2021-02-23 10:25:00,51.68,51.69,51.52,51.57,39223.0,46.1818,46.1907,46.0388,46.0835,39223.0
2021-02-23 10:30:00,51.59,51.74,51.52,51.66,22200.0,46.1014,46.2354,46.0388,46.1639,22200.0
2021-02-23 10:35:00,51.67,51.72,51.6,51.61,28487.0,46.1729,46.2175,46.1103,46.1192,28487.0
2021-02-23 10:40:00,51.62,51.62,51.51,51.57,31389.0,46.1282,46.1282,46.0299,46.0835,31389.0
2021-02-23 10:45:00,51.58,51.7,51.56,51.61,16855.0,46.0924,46.1997,46.0746,46.1192,16855.0
2021-02-23 10:50:00,51.61,51.73,51.6,51.67,21498.0,46.1192,46.2265,46.1103,46.1729,21498.0
2021-02-23 10:55:00,51.66,51.76,51.66,51.72,15992.0,46.1639,46.2533,46.1639,46.2175,15992.0
2021-02-23 11:00:00,51.71,51.89,51.66,51.87,20061.0,46.2086,46.3694,46.1639,46.3516,20061.0
2021-02-23 11:05:00,51.87,51.99,51.78,51.8,15654.0,46.3516,46.4588,46.2711,46.289,15654.0
2021-02-23 11:10:00,51.8,51.82,51.72,51.78,14990.0,46.289,46.3069,46.2175,46.2711,14990.0
2021-02-23 11:15:00,51.77,51.94,51.77,51.89,19202.0,46.2622,46.4141,46.2622,46.3694,19202.0
2021-02-23 11:20:00,51.88,51.97,51.86,51.95,10300.0,46.3605,46.4409,46.3426,46.4231,10300.0
2021-02-23 11:25:00,51.95,52.02,51.92,52.02,19833.0,46.4231,46.4856,46.3963,46.4856,19833.0
2021-02-23 11:30:00,52.02,52.16,51.94,52.16,8506.0,46.4856,46.6107,46.4141,46.6107,8506.0
2021-02-23 11:35:00,52.17,52.26,52.16,52.19,19324.0,46.6197,46.7001,46.6107,46.6375,19324.0
2021-02-23 11:40:00,52.2,52.21,52.08,52.15,7629.0,46.6465,46.6554,46.5392,46.6018,7629.0
2021-02-23 11:45:00,52.15,52.2,52.05,52.05,12667.0,46.6018,46.6465,46.5124,46.5124,12667.0
2021-02-23 11:50:00,52.08,52.16,52.03,52.07,13676.0,46.5392,46.6107,46.4946,46.5303,13676.0
2021-02-23 11:55:00,52.06,52.07,51.97,52.06,7391.0,46.5214,46.5303,46.4409,46.5214,7391.0
2021-02-23 12:00:00,52.05,52.12,51.99,52.1,15803.0,46.5124,46.575,46.4588,46.5571,15803.0
2021-02-23 12:05:00,52.1,52.1,52.03,52.06,13173.0,46.5571,46.5571,46.4946,46.5214,13173.0
2021-02-23 12:10:00,52.07,52.1,51.97,51.97,9166.0,46.5303,46.5571,46.4409,46.4409,9166.0
2021-02-23 12:15:00,51.95,52.01,51.93,51.94,11932.0,46.4231,46.4767,46.4052,46.4141,11932.0
2021-02-23 12:20:00,51.95,51.96,51.84,51.86,5887.0,46.4231,46.432,46.3248,46.3426,5887.0
2021-02-23 12:25:00,51.86,52.01,51.84,52.01,14478.0,46.3426,46.4767,46.3248,46.4767,14478.0
2021-02-23 12:30:00,52.01,52.07,51.98,52.07,18254.0,46.4767,46.5303,46.4499,46.5303,18254.0
2021-02-23 12:35:00,52.07,52.07,51.95,52.01,14993.0,46.5303,46.5303,46.4231,46.4767,14993.0
2021-02-23 12:40:00,52.0,52.02,51.98,52.0,7698.0,46.4677,46.4856,46.4499,46.4677,7698.0
2021-02-23 12:45:00,52.02,52.13,51.97,52.09,15630.0,46.4856,46.5839,46.4409,46.5482,15630.0
2021-02-23 12:50:00,52.09,52.12,52.01,52.12,13812.0,46.5482,46.575,46.4767,46.575,13812.0
2021-02-23 12:55:00,52.1,52.11,51.95,51.99,12172.0,46.5571,46.566,46.4231,46.4588,12172.0
2021-02-23 13:00:00,51.99,52.11,51.97,52.11,11634.0,46.4588,46.566,46.4409,46.566,11634.0
2021-02-23 13:05:00,52.09,52.12,52.04,52.05,21275.0,46.5482,46.575,46.5035,46.5124,21275.0
2021-02-23 13:10:00,52.1,52.14,52.04,52.09,6763.0,46.5571,46.5928,46.5035,46.5482,6763.0
2021-02-23 13:15:00,52.1,52.2,52.1,52.17,7795.0,46.5571,46.6465,46.5571,46.6197,7795.0
2021-02-23 13:20:00,52.18,52.19,52.11,52.18,13740.0,46.6286,46.6375,46.566,46.6286,13740.0
2021-02-23 13:25:00,52.18,52.22,52.13,52.17,15845.0,46.6286,46.6643,46.5839,46.6197,15845.0
2021-02-23 13:30:00,52.18,52.2,52.15,52.19,8896.0,46.6286,46.6465,46.6018,46.6375,8896.0
2021-02-23 13:35:00,52.18,52.26,52.18,52.25,11918.0,46.6286,46.7001,46.6286,46.6911,11918.0
2021-02-23 13:40:00,52.25,52.25,52.21,52.24,11416.0,46.6911,46.6911,46.6554,46.6822,11416.0
2021-02-23 13:45:00,52.25,52.28,52.23,52.27,11332.0,46.6911,46.718,46.6733,46.709,11332.0
2021-02-23 13:50:00,52.25,52.32,52.2,52.2,10785.0,46.6911,46.7537,46.6465,46.6465,10785.0
2021-02-23 13:55:00,52.22,52.3,52.21,52.27,13885.0,46.6643,46.7358,46.6554,46.709,13885.0
2021-02-23 14:00:00,52.27,52.37,52.26,52.33,15884.0,46.709,46.7984,46.7001,46.7626,15884.0
2021-02-23 14:05:00,52.34,52.38,52.3,52.3,13359.0,46.7716,46.8073,46.7358,46.7358,13359.0
2021-02-23 14:10:00,52.3,52.39,52.27,52.37,17163.0,46.7358,46.8163,46.709,46.7984,17163.0
2021-02-23 14:15:00,52.37,52.43,52.34,52.43,11723.0,46.7984,46.852,46.7716,46.852,11723.0
2021-02-23 14:20:00,52.42,52.42,52.25,52.26,12186.0,46.8431,46.8431,46.6911,46.7001,12186.0
2021-02-23 14:25:00,52.26,52.3,52.24,52.26,9711.0,46.7001,46.7358,46.6822,46.7001,9711.0
2021-02-23 14:30:00,52.24,52.25,52.15,52.16,6756.0,46.6822,46.6911,46.6018,46.6107,6756.0
2021-02-23 14:35:00,52.14,52.21,52.14,52.18,9825.0,46.5928,46.6554,46.5928,46.6286,9825.0
2021-02-23 14:40:00,52.19,52.21,52.18,52.21,9529.0,46.6375,46.6554,46.6286,46.6554,9529.0
2021-02-23 14:45:00,52.22,52.25,52.19,52.21,7827.0,46.6643,46.6911,46.6375,46.6554,7827.0
2021-02-23 14:50:00,52.21,52.24,52.17,52.18,12252.0,46.6554,46.6822,46.6197,46.6286,12252.0
2021-02-23 14:55:00,52.19,52.19,52.14,52.17,8397.0,46.6375,46.6375,46.5928,46.6197,8397.0
2021-02-23 15:00:00,52.16,52.17,52.1,52.13,11292.0,46.6107,46.6197,46.5571,46.5839,11292.0
2021-02-23 15:05:00,52.14,52.15,52.09,52.11,8907.0,46.5928,46.6018,46.5482,46.566,8907.0
2021-02-23 15:10:00,52.11,52.15,52.09,52.12,10695.0,46.566,46.6018,46.5482,46.575,10695.0
2021-02-23 15:15:00,52.13,52.2,52.1,52.19,10550.0,46.5839,46.6465,46.5571,46.6375,10550.0
2021-02-23 15:20:00,52.22,52.23,52.18,52.22,17052.0,46.6643,46.6733,46.6286,46.6643,17052.0
2021-02-23 15:25:00,52.24,52.27,52.21,52.24,14723.0,46.6822,46.709,46.6554,46.6822,14723.0
2021-02-23 15:30:00,52.23,52.28,52.2,52.23,27839.0,46.6733,46.718,46.6465,46.6733,27839.0
2021-02-23 15:35:00,52.23,52.28,52.2,52.2,24842.0,46.6733,46.718,46.6465,46.6465,24842.0
2021-02-23 15:40:00,52.21,52.23,52.17,52.17,28736.0,46.6554,46.6733,46.6197,46.6197,28736.0
2021-02-23 15:45:00,52.16,52.21,52.13,52.16,30666.0,46.6107,46.6554,46.5839,46.6107,30666.0
2021-02-23 15:50:00,52.15,52.16,52.02,52.05,46167.0,46.6018,46.6107,46.4856,46.5124,46167.0
2021-02-23 15:55:00,52.04,52.07,51.97,51.98,114244.0,46.5035,46.5303,46.4409,46.4499,114244.0
2021-02-24 09:30:00,52.05,52.67,51.95,52.59,82606.0,46.5124,47.0665,46.4231,46.995,82606.0
2021-02-24 09:35:00,52.59,52.63,52.27,52.43,20181.0,46.995,47.0307,46.709,46.852,20181.0
2021-02-24 09:40:00,52.46,52.86,52.34,52.73,40706.0,46.8788,47.2362,46.7716,47.1201,40706.0
2021-02-24 09:45:00,52.73,52.87,52.62,52.71,24303.0,47.1201,47.2452,47.0218,47.1022,24303.0
2021-02-24 09:50:00,52.67,52.67,52.49,52.51,13948.0,47.0665,47.0665,46.9056,46.9235,13948.0
2021-02-24 09:55:00,52.51,52.77,52.5,52.5,42308.0,46.9235,47.1558,46.9145,46.9145,42308.0
2021-02-24 10:00:00,52.5,52.74,52.49,52.72,14707.0,46.9145,47.129,46.9056,47.1111,14707.0
2021-02-24 10:05:00,52.71,52.72,52.58,52.68,13408.0,47.1022,47.1111,46.986,47.0754,13408.0
2021-02-24 10:10:00,52.68,52.81,52.66,52.79,17731.0,47.0754,47.1916,47.0575,47.1737,17731.0
2021-02-24 10:15:00,52.78,52.9,52.77,52.85,18127.0,47.1648,47.272,47.1558,47.2273,18127.0
2021-02-24 10:20:00,52.84,52.94,52.81,52.94,16638.0,47.2184,47.3077,47.1916,47.3077,16638.0
2021-02-24 10:25:00,52.95,52.95,52.86,52.88,16974.0,47.3167,47.3167,47.2362,47.2541,16974.0
2021-02-24 10:30:00,52.86,52.93,52.85,52.92,14849.0,47.2362,47.2988,47.2273,47.2899,14849.0
2021-02-24 10:35:00,52.91,53.1,52.9,53.09,29028.0,47.2809,47.4507,47.272,47.4418,29028.0
2021-02-24 10:40:00,53.09,53.12,52.98,53.01,10925.0,47.4418,47.4686,47.3435,47.3703,10925.0
2021-02-24 10:45:00,53.0,53.09,52.97,52.97,11770.0,47.3614,47.4418,47.3345,47.3345,11770.0
2021-02-24 10:50:00,52.99,52.99,52.83,52.85,20322.0,47.3524,47.3524,47.2094,47.2273,20322.0
2021-02-24 10:55:00,52.86,52.96,52.84,52.84,14985.0,47.2362,47.3256,47.2184,47.2184,14985.0
2021-02-24 11:00:00,52.84,52.9,52.67,52.79,25545.0,47.2184,47.272,47.0665,47.1737,25545.0
2021-02-24 11:05:00,52.78,52.79,52.68,52.75,13883.0,47.1648,47.1737,47.0754,47.138,13883.0
2021-02-24 11:10:00,52.75,52.75,52.65,52.67,11861.0,47.138,47.138,47.0486,47.0665,11861.0
2021-02-24 11:15:00,52.67,52.7,52.63,52.64,13819.0,47.0665,47.0933,47.0307,47.0397,13819.0
2021-02-24 11:20:00,52.64,52.68,52.61,52.64,10122.0,47.0397,47.0754,47.0128,47.0397,10122.0
2021-02-24 11:25:00,52.67,52.78,52.67,52.74,13375.0,47.0665,47.1648,47.0665,47.129,13375.0
2021-02-24 11:30:00,52.76,52.79,52.72,52.73,13137.0,47.1469,47.1737,47.1111,47.1201,13137.0
2021-02-24 11:35:00,52.72,52.79,52.71,52.78,9306.0,47.1111,47.1737,47.1022,47.1648,9306.0
2021-02-24 11:40:00,52.79,52.8,52.7,52.73,10677.0,47.1737,47.1826,47.0933,47.1201,10677.0
2021-02-24 11:45:00,52.71,52.73,52.62,52.65,12883.0,47.1022,47.1201,47.0218,47.0486,12883.0
2021-02-24 11:50:00,52.63,52.64,52.55,52.56,13335.0,47.0307,47.0397,46.9592,46.9682,13335.0
2021-02-24 11:55:00,52.58,52.65,52.57,52.65,12838.0,46.986,47.0486,46.9771,47.0486,12838.0
2021-02-24 12:00:00,52.65,52.71,52.62,52.62,15445.0,47.0486,47.1022,47.0218,47.0218,15445.0
2021-02-24 12:05:00,52.61,52.7,52.61,52.7,9324.0,47.0128,47.0933,47.0128,47.0933,9324.0
2021-02-24 12:10:00,52.69,52.69,52.63,52.66,10750.0,47.0843,47.0843,47.0307,47.0575,10750.0
2021-02-24 12:15:00,52.68,52.84,52.67,52.84,21472.0,47.0754,47.2184,47.0665,47.2184,21472.0
2021-02-24 12:20:00,52.83,52.92,52.81,52.85,11955.0,47.2094,47.2899,47.1916,47.2273,11955.0
2021-02-24 12:25:00,52.86,52.98,52.85,52.97,9059.0,47.2362,47.3435,47.2273,47.3345,9059.0
2021-02-24 12:30:00,52.98,53.0,52.93,52.99,7830.0,47.3435,47.3614,47.2988,47.3524,7830.0
2021-02-24 12:35:00,52.99,53.01,52.91,52.93,18467.0,47.3524,47.3703,47.2809,47.2988,18467.0
2021-02-24 12:40:00,52.96,52.97,52.92,52.95,10418.0,47.3256,47.3345,47.2899,47.3167,10418.0
2021-02-24 12:45:00,52.94,52.94,52.84,52.86,22381.0,47.3077,47.3077,47.2184,47.2362,22381.0
2021-02-24 12:50:00,52.86,52.97,52.84,52.96,19483.0,47.2362,47.3345,47.2184,47.3256,19483.0
2021-02-24 12:55:00,52.97,53.05,52.97,52.98,12018.0,47.3345,47.406,47.3345,47.3435,12018.0
2021-02-24 13:00:00,52.98,53.12,52.98,53.09,29583.0,47.3435,47.4686,47.3435,47.4418,29583.0
2021-02-24 13:05:00,53.1,53.12,52.96,52.97,12679.0,47.4507,47.4686,47.3256,47.3345,12679.0
2021-02-24 13:10:00,52.98,53.02,52.94,53.0,16433.0,47.3435,47.3792,47.3077,47.3614,16433.0
2021-02-24 13:15:00,53.01,53.07,52.98,53.07,8721.0,47.3703,47.4239,47.3435,47.4239,8721.0
2021-02-24 13:20:00,53.08,53.1,53.03,53.03,10701.0,47.4328,47.4507,47.3882,47.3882,10701.0
2021-02-24 13:25:00,53.05,53.11,53.04,53.09,14002.0,47.406,47.4597,47.3971,47.4418,14002.0
2021-02-24 13:30:00,53.08,53.15,53.06,53.15,10626.0,47.4328,47.4954,47.415,47.4954,10626.0
2021-02-24 13:35:00,53.15,53.16,53.03,53.09,39761.0,47.4954,47.5043,47.3882,47.4418,39761.0
2021-02-24 13:40:00,53.08,53.1,52.95,53.02,23543.0,47.4328,47.4507,47.3167,47.3792,23543.0
2021-02-24 13:45:00,53.01,53.01,52.87,52.88,18969.0,47.3703,47.3703,47.2452,47.2541,18969.0
2021-02-24 13:50:00,52.89,52.89,52.8,52.81,13262.0,47.2631,47.2631,47.1826,47.1916,13262.0
2021-02-24 13:55:00,52.79,52.81,52.7,52.76,17273.0,47.1737,47.1916,47.0933,47.1469,17273.0
2021-02-24 14:00:00,52.76,52.82,52.72,52.8,15526.0,47.1469,47.2005,47.1111,47.1826,15526.0
2021-02-24 14:05:00,52.81,52.89,52.79,52.8,10766.0,47.1916,47.2631,47.1737,47.1826,10766.0
2021-02-24 14:10:00,52.81,52.83,52.7,52.71,12744.0,47.1916,47.2094,47.0933,47.1022,12744.0
2021-02-24 14:15:00,52.73,52.79,52.7,52.74,17741.0,47.1201,47.1737,47.0933,47.129,17741.0
2021-02-24 14:20:00,52.75,52.75,52.7,52.73,17417.0,47.138,47.138,47.0933,47.1201,17417.0
2021-02-24 14:25:00,52.72,52.74,52.7,52.73,16426.0,47.1111,47.129,47.0933,47.1201,16426.0
2021-02-24 14:30:00,52.74,52.81,52.72,52.79,12613.0,47.129,47.1916,47.1111,47.1737,12613.0
2021-02-24 14:35:00,52.8,52.82,52.76,52.77,13233.0,47.1826,47.2005,47.1469,47.1558,13233.0
2021-02-24 14:40:00,52.77,52.78,52.73,52.78,15910.0,47.1558,47.1648,47.1201,47.1648,15910.0
2021-02-24 14:45:00,52.78,52.79,52.7,52.77,17813.0,47.1648,47.1737,47.0933,47.1558,17813.0
2021-02-24 14:50:00,52.77,52.78,52.71,52.72,15260.0,47.1558,47.1648,47.1022,47.1111,15260.0
2021-02-24 14:55:00,52.73,52.77,52.67,52.73,13863.0,47.1201,47.1558,47.0665,47.1201,13863.0
2021-02-24 15:00:00,52.73,52.76,52.68,52.69,18343.0,47.1201,47.1469,47.0754,47.0843,18343.0
2021-02-24 15:05:00,52.7,52.87,52.69,52.8,20830.0,47.0933,47.2452,47.0843,47.1826,20830.0
2021-02-24 15:10:00,52.81,52.81,52.72,52.72,14361.0,47.1916,47.1916,47.1111,47.1111,14361.0
2021-02-24 15:15:00,52.72,52.72,52.61,52.65,13843.0,47.1111,47.1111,47.0128,47.0486,13843.0
2021-02-24 15:20:00,52.66,52.71,52.63,52.7,12794.0,47.0575,47.1022,47.0307,47.0933,12794.0
2021-02-24 15:25:00,52.69,52.74,52.67,52.73,25879.0,47.0843,47.129,47.0665,47.1201,25879.0
2021-02-24 15:30:00,52.73,52.8,52.73,52.78,18573.0,47.1201,47.1826,47.1201,47.1648,18573.0
2021-02-24 15:35:00,52.79,52.79,52.73,52.75,28334.0,47.1737,47.1737,47.1201,47.138,28334.0
2021-02-24 15:40:00,52.75,52.78,52.73,52.75,27053.0,47.138,47.1648,47.1201,47.138,27053.0
2021-02-24 15:45:00,52.75,52.79,52.73,52.75,39078.0,47.138,47.1737,47.1201,47.138,39078.0
2021-02-24 15:50:00,52.75,52.75,52.64,52.65,53412.0,47.138,47.138,47.0397,47.0486,53412.0
2021-02-24 15:55:00,52.66,52.69,52.55,52.56,161762.0,47.0575,47.0843,46.9592,46.9682,161762.0
2021-02-25 09:30:00,52.73,53.25,52.58,53.25,35369.0,47.1201,47.5848,46.986,47.5848,35369.0
2021-02-25 09:35:00,53.19,53.42,53.17,53.34,43583.0,47.5311,47.7367,47.5133,47.6652,43583.0
2021-02-25 09:40:00,53.34,53.39,53.15,53.33,24990.0,47.6652,47.7099,47.4954,47.6562,24990.0
2021-02-25 09:45:00,53.35,53.44,53.24,53.27,22867.0,47.6741,47.7545,47.5758,47.6026,22867.0
2021-02-25 09:50:00,53.3,53.39,53.18,53.34,33486.0,47.6294,47.7099,47.5222,47.6652,33486.0
2021-02-25 09:55:00,53.32,53.38,53.28,53.28,16647.0,47.6473,47.7009,47.6116,47.6116,16647.0
2021-02-25 10:00:00,53.29,53.33,53.22,53.24,20701.0,47.6205,47.6562,47.5579,47.5758,20701.0
2021-02-25 10:05:00,53.26,53.31,53.14,53.21,21785.0,47.5937,47.6384,47.4865,47.549,21785.0
2021-02-25 10:10:00,53.21,53.28,53.1,53.12,30759.0,47.549,47.6116,47.4507,47.4686,30759.0
2021-02-25 10:15:00,53.13,53.23,53.09,53.14,9766.0,47.4775,47.5669,47.4418,47.4865,9766.0
2021-02-25 10:20:00,53.14,53.16,53.07,53.1,13308.0,47.4865,47.5043,47.4239,47.4507,13308.0
2021-02-25 10:25:00,53.08,53.09,52.92,52.95,20074.0,47.4328,47.4418,47.2899,47.3167,20074.0
2021-02-25 10:30:00,52.97,53.0,52.89,52.91,12700.0,47.3345,47.3614,47.2631,47.2809,12700.0
2021-02-25 10:35:00,52.91,52.93,52.79,52.9,12703.0,47.2809,47.2988,47.1737,47.272,12703.0
2021-02-25 10:40:00,52.91,53.08,52.91,53.08,9542.0,47.2809,47.4328,47.2809,47.4328,9542.0
2021-02-25 10:45:00,53.06,53.07,52.9,52.94,19049.0,47.415,47.4239,47.272,47.3077,19049.0
2021-02-25 10:50:00,52.96,53.0,52.82,52.86,27470.0,47.3256,47.3614,47.2005,47.2362,27470.0
2021-02-25 10:55:00,52.85,52.92,52.8,52.88,10787.0,47.2273,47.2899,47.1826,47.2541,10787.0
2021-02-25 11:00:00,52.86,52.95,52.84,52.89,11257.0,47.2362,47.3167,47.2184,47.2631,11257.0
2021-02-25 11:05:00,52.91,53.0,52.82,52.98,14934.0,47.2809,47.3614,47.2005,47.3435,14934.0
2021-02-25 11:10:00,52.98,53.01,52.96,52.97,8280.0,47.3435,47.3703,47.3256,47.3345,8280.0
2021-02-25 11:15:00,52.97,53.1,52.93,53.07,11784.0,47.3345,47.4507,47.2988,47.4239,11784.0
2021-02-25 11:20:00,53.07,53.27,53.04,53.27,18706.0,47.4239,47.6026,47.3971,47.6026,18706.0
2021-02-25 11:25:00,53.28,53.3,53.23,53.25,15313.0,47.6116,47.6294,47.5669,47.5848,15313.0
2021-02-25 11:30:00,53.26,53.28,53.17,53.19,13397.0,47.5937,47.6116,47.5133,47.5311,13397.0
2021-02-25 11:35:00,53.19,53.23,53.13,53.19,11319.0,47.5311,47.5669,47.4775,47.5311,11319.0
2021-02-25 11:40:00,53.19,53.2,53.06,53.11,8847.0,47.5311,47.5401,47.415,47.4597,8847.0
2021-02-25 11:45:00,53.12,53.12,52.97,52.98,26980.0,47.4686,47.4686,47.3345,47.3435,26980.0
2021-02-25 11:50:00,52.98,52.98,52.85,52.92,22714.0,47.3435,47.3435,47.2273,47.2899,22714.0
2021-02-25 11:55:00,52.94,52.99,52.9,52.94,10377.0,47.3077,47.3524,47.272,47.3077,10377.0
2021-02-25 12:00:00,52.91,52.95,52.82,52.95,7088.0,47.2809,47.3167,47.2005,47.3167,7088.0
2021-02-25 12:05:00,52.95,52.96,52.86,52.95,7956.0,47.3167,47.3256,47.2362,47.3167,7956.0
2021-02-25 12:10:00,52.96,53.04,52.92,53.02,7449.0,47.3256,47.3971,47.2899,47.3792,7449.0
2021-02-25 12:15:00,53.01,53.05,52.96,52.96,7872.0,47.3703,47.406,47.3256,47.3256,7872.0
2021-02-25 12:20:00,52.95,53.02,52.92,52.99,11703.0,47.3167,47.3792,47.2899,47.3524,11703.0
2021-02-25 12:25:00,52.98,52.98,52.86,52.86,9695.0,47.3435,47.3435,47.2362,47.2362,9695.0
2021-02-25 12:30:00,52.83,52.83,52.66,52.7,11937.0,47.2094,47.2094,47.0575,47.0933,11937.0
2021-02-25 12:35:00,52.71,52.71,52.63,52.69,7489.0,47.1022,47.1022,47.0307,47.0843,7489.0
2021-02-25 12:40:00,52.68,52.68,52.6,52.65,9114.0,47.0754,47.0754,47.0039,47.0486,9114.0
2021-02-25 12:45:00,52.67,52.71,52.59,52.65,13091.0,47.0665,47.1022,46.995,47.0486,13091.0
2021-02-25 12:50:00,52.63,52.65,52.5,52.5,32125.0,47.0307,47.0486,46.9145,46.9145,32125.0
2021-02-25 12:55:00,52.5,52.52,52.35,52.35,21080.0,46.9145,46.9324,46.7805,46.7805,21080.0
2021-02-25 13:00:00,52.38,52.51,52.36,52.47,27229.0,46.8073,46.9235,46.7894,46.8877,27229.0
2021-02-25 13:05:00,52.47,52.47,52.33,52.45,21548.0,46.8877,46.8877,46.7626,46.8699,21548.0
2021-02-25 13:10:00,52.45,52.49,52.37,52.47,18286.0,46.8699,46.9056,46.7984,46.8877,18286.0
2021-02-25 13:15:00,52.45,52.52,52.35,52.52,13341.0,46.8699,46.9324,46.7805,46.9324,13341.0
2021-02-25 13:20:00,52.51,52.6,52.5,52.53,10584.0,46.9235,47.0039,46.9145,46.9414,10584.0
2021-02-25 13:25:00,52.53,52.55,52.38,52.52,12798.0,46.9414,46.9592,46.8073,46.9324,12798.0
2021-02-25 13:30:00,52.55,52.57,52.4,52.44,12353.0,46.9592,46.9771,46.8252,46.8609,12353.0
2021-02-25 13:35:00,52.42,52.42,52.26,52.4,9491.0,46.8431,46.8431,46.7001,46.8252,9491.0
2021-02-25 13:40:00,52.37,52.38,52.29,52.38,15587.0,46.7984,46.8073,46.7269,46.8073,15587.0
2021-02-25 13:45:00,52.4,52.42,52.32,52.33,6202.0,46.8252,46.8431,46.7537,46.7626,6202.0
2021-02-25 13:50:00,52.33,52.33,52.22,52.25,11009.0,46.7626,46.7626,46.6643,46.6911,11009.0
2021-02-25 13:55:00,52.24,52.39,52.21,52.39,13926.0,46.6822,46.8163,46.6554,46.8163,13926.0
2021-02-25 14:00:00,52.38,52.49,52.34,52.49,11943.0,46.8073,46.9056,46.7716,46.9056,11943.0
2021-02-25 14:05:00,52.46,52.59,52.38,52.4,46320.0,46.8788,46.995,46.8073,46.8252,46320.0
2021-02-25 14:10:00,52.4,52.43,52.35,52.4,11227.0,46.8252,46.852,46.7805,46.8252,11227.0
2021-02-25 14:15:00,52.41,52.56,52.41,52.56,8410.0,46.8341,46.9682,46.8341,46.9682,8410.0
2021-02-25 14:20:00,52.58,52.61,52.55,52.58,9521.0,46.986,47.0128,46.9592,46.986,9521.0
2021-02-25 14:25:00,52.56,52.64,52.56,52.63,14120.0,46.9682,47.0397,46.9682,47.0307,14120.0
2021-02-25 14:30:00,52.6,52.65,52.58,52.58,12782.0,47.0039,47.0486,46.986,46.986,12782.0
2021-02-25 14:35:00,52.59,52.6,52.47,52.48,13060.0,46.995,47.0039,46.8877,46.8967,13060.0
2021-02-25 14:40:00,52.46,52.54,52.45,52.45,5365.0,46.8788,46.9503,46.8699,46.8699,5365.0
2021-02-25 14:45:00,52.46,52.46,52.36,52.36,8409.0,46.8788,46.8788,46.7894,46.7894,8409.0
2021-02-25 14:50:00,52.36,52.42,52.31,52.33,8901.0,46.7894,46.8431,46.7448,46.7626,8901.0
2021-02-25 14:55:00,52.34,52.43,52.34,52.41,17623.0,46.7716,46.852,46.7716,46.8341,17623.0
2021-02-25 15:00:00,52.4,52.49,52.36,52.39,16036.0,46.8252,46.9056,46.7894,46.8163,16036.0
2021-02-25 15:05:00,52.4,52.43,52.31,52.31,13070.0,46.8252,46.852,46.7448,46.7448,13070.0
2021-02-25 15:10:00,52.34,52.41,52.27,52.29,18579.0,46.7716,46.8341,46.709,46.7269,18579.0
2021-02-25 15:15:00,52.28,52.28,52.11,52.13,16949.0,46.718,46.718,46.566,46.5839,16949.0
2021-02-25 15:20:00,52.14,52.17,52.1,52.1,12013.0,46.5928,46.6197,46.5571,46.5571,12013.0
2021-02-25 15:25:00,52.11,52.18,52.1,52.1,16987.0,46.566,46.6286,46.5571,46.5571,16987.0
2021-02-25 15:30:00,52.09,52.15,51.96,51.96,33297.0,46.5482,46.6018,46.432,46.432,33297.0
2021-02-25 15:35:00,51.95,52.0,51.88,51.98,29405.0,46.4231,46.4677,46.3605,46.4499,29405.0
2021-02-25 15:40:00,51.98,52.1,51.92,52.1,36507.0,46.4499,46.5571,46.3963,46.5571,36507.0
2021-02-25 15:45:00,52.09,52.21,52.08,52.09,30347.0,46.5482,46.6554,46.5392,46.5482,30347.0
2021-02-25 15:50:00,52.06,52.15,51.99,52.12,66844.0,46.5214,46.6018,46.4588,46.575,66844.0
2021-02-25 15:55:00,52.13,52.19,52.07,52.14,76963.0,46.5839,46.6375,46.5303,46.5928,76963.0
2021-02-26 09:30:00,52.15,52.22,51.83,52.02,36614.0,46.6018,46.6643,46.3158,46.4856,36614.0
2021-02-26 09:35:00,52.08,52.13,51.72,51.83,25387.0,46.5392,46.5839,46.2175,46.3158,25387.0
2021-02-26 09:40:00,51.84,51.97,51.72,51.87,18303.0,46.3248,46.4409,46.2175,46.3516,18303.0
2021-02-26 09:45:00,51.92,52.17,51.91,52.14,18755.0,46.3963,46.6197,46.3873,46.5928,18755.0
2021-02-26 09:50:00,52.16,52.16,51.97,52.1,16956.0,46.6107,46.6107,46.4409,46.5571,16956.0
2021-02-26 09:55:00,52.13,52.13,52.02,52.03,17214.0,46.5839,46.5839,46.4856,46.4946,17214.0
2021-02-26 10:00:00,52.04,52.19,51.88,51.89,21544.0,46.5035,46.6375,46.3605,46.3694,21544.0
2021-02-26 10:05:00,51.87,51.89,51.68,51.73,33797.0,46.3516,46.3694,46.1818,46.2265,33797.0
2021-02-26 10:10:00,51.77,51.84,51.68,51.71,25022.0,46.2622,46.3248,46.1818,46.2086,25022.0
2021-02-26 10:15:00,51.69,51.92,51.67,51.73,20742.0,46.1907,46.3963,46.1729,46.2265,20742.0
2021-02-26 10:20:00,51.71,51.71,51.56,51.59,19145.0,46.2086,46.2086,46.0746,46.1014,19145.0
2021-02-26 10:25:00,51.57,51.68,51.4,51.47,36252.0,46.0835,46.1818,45.9316,45.9941,36252.0
2021-02-26 10:30:00,51.49,51.54,51.38,51.47,25835.0,46.012,46.0567,45.9137,45.9941,25835.0
2021-02-26 10:35:00,51.48,51.75,51.44,51.73,32792.0,46.0031,46.2443,45.9673,46.2265,32792.0
2021-02-26 10:40:00,51.74,51.77,51.6,51.75,15480.0,46.2354,46.2622,46.1103,46.2443,15480.0
2021-02-26 10:45:00,51.76,51.83,51.69,51.82,13215.0,46.2533,46.3158,46.1907,46.3069,13215.0
2021-02-26 10:50:00,51.81,51.97,51.78,51.88,14624.0,46.298,46.4409,46.2711,46.3605,14624.0
2021-02-26 10:55:00,51.89,51.95,51.77,51.77,13780.0,46.3694,46.4231,46.2622,46.2622,13780.0
2021-02-26 11:00:00,51.79,51.87,51.71,51.86,21002.0,46.2801,46.3516,46.2086,46.3426,21002.0
2021-02-26 11:05:00,51.89,51.92,51.72,51.73,13694.0,46.3694,46.3963,46.2175,46.2265,13694.0
2021-02-26 11:10:00,51.74,51.81,51.73,51.77,16263.0,46.2354,46.298,46.2265,46.2622,16263.0
2021-02-26 11:15:00,51.81,51.83,51.6,51.61,13031.0,46.298,46.3158,46.1103,46.1192,13031.0
2021-02-26 11:20:00,51.63,51.65,51.48,51.5,13651.0,46.1371,46.155,46.0031,46.0209,13651.0
2021-02-26 11:25:00,51.51,51.52,51.38,51.39,13728.0,46.0299,46.0388,45.9137,45.9226,13728.0
2021-02-26 11:30:00,51.41,51.55,51.4,51.54,12756.0,45.9405,46.0656,45.9316,46.0567,12756.0
2021-02-26 11:35:00,51.55,51.75,51.54,51.75,10051.0,46.0656,46.2443,46.0567,46.2443,10051.0
2021-02-26 11:40:00,51.76,51.81,51.68,51.7,13012.0,46.2533,46.298,46.1818,46.1997,13012.0
2021-02-26 11:45:00,51.69,51.73,51.58,51.72,23065.0,46.1907,46.2265,46.0924,46.2175,23065.0
2021-02-26 11:50:00,51.73,51.81,51.67,51.77,28065.0,46.2265,46.298,46.1729,46.2622,28065.0
2021-02-26 11:55:00,51.78,51.85,51.68,51.74,15043.0,46.2711,46.3337,46.1818,46.2354,15043.0
2021-02-26 12:00:00,51.76,51.79,51.7,51.79,14695.0,46.2533,46.2801,46.1997,46.2801,14695.0
2021-02-26 12:05:00,51.77,51.82,51.71,51.78,12397.0,46.2622,46.3069,46.2086,46.2711,12397.0
2021-02-26 12:10:00,51.8,51.84,51.75,51.82,13533.0,46.289,46.3248,46.2443,46.3069,13533.0
2021-02-26 12:15:00,51.81,51.88,51.77,51.88,11505.0,46.298,46.3605,46.2622,46.3605,11505.0
2021-02-26 12:20:00,51.88,51.91,51.85,51.9,11329.0,46.3605,46.3873,46.3337,46.3784,11329.0
2021-02-26 12:25:00,51.91,51.93,51.78,51.78,11066.0,46.3873,46.4052,46.2711,46.2711,11066.0
2021-02-26 12:30:00,51.79,51.88,51.77,51.87,14795.0,46.2801,46.3605,46.2622,46.3516,14795.0
2021-02-26 12:35:00,51.87,51.92,51.85,51.89,6085.0,46.3516,46.3963,46.3337,46.3694,6085.0
2021-02-26 12:40:00,51.9,51.94,51.87,51.88,8862.0,46.3784,46.4141,46.3516,46.3605,8862.0
2021-02-26 12:45:00,51.9,51.93,51.8,51.85,9034.0,46.3784,46.4052,46.289,46.3337,9034.0
2021-02-26 12:50:00,51.83,51.97,51.83,51.92,7495.0,46.3158,46.4409,46.3158,46.3963,7495.0
2021-02-26 12:55:00,51.91,51.92,51.85,51.86,9166.0,46.3873,46.3963,46.3337,46.3426,9166.0
2021-02-26 13:00:00,51.84,51.85,51.68,51.76,11362.0,46.3248,46.3337,46.1818,46.2533,11362.0
2021-02-26 13:05:00,51.75,51.8,51.68,51.8,12774.0,46.2443,46.289,46.1818,46.289,12774.0
2021-02-26 13:10:00,51.78,51.86,51.75,51.85,10966.0,46.2711,46.3426,46.2443,46.3337,10966.0
2021-02-26 13:15:00,51.85,51.87,51.82,51.86,8849.0,46.3337,46.3516,46.3069,46.3426,8849.0
2021-02-26 13:20:00,51.86,51.91,51.84,51.91,5638.0,46.3426,46.3873,46.3248,46.3873,5638.0
2021-02-26 13:25:00,51.91,51.96,51.89,51.93,10518.0,46.3873,46.432,46.3694,46.4052,10518.0
2021-02-26 13:30:00,51.92,51.94,51.73,51.77,13757.0,46.3963,46.4141,46.2265,46.2622,13757.0
2021-02-26 13:35:00,51.76,51.76,51.7,51.74,7938.0,46.2533,46.2533,46.1997,46.2354,7938.0
2021-02-26 13:40:00,51.74,51.75,51.69,51.72,9188.0,46.2354,46.2443,46.1907,46.2175,9188.0
2021-02-26 13:45:00,51.71,51.76,51.58,51.65,17726.0,46.2086,46.2533,46.0924,46.155,17726.0
2021-02-26 13:50:00,51.67,51.67,51.58,51.63,14282.0,46.1729,46.1729,46.0924,46.1371,14282.0
2021-02-26 13:55:00,51.62,51.7,51.58,51.58,12938.0,46.1282,46.1997,46.0924,46.0924,12938.0
2021-02-26 14:00:00,51.59,51.65,51.54,51.54,15329.0,46.1014,46.155,46.0567,46.0567,15329.0
2021-02-26 14:05:00,51.53,51.65,51.5,51.62,27600.0,46.0477,46.155,46.0209,46.1282,27600.0
2021-02-26 14:10:00,51.62,51.62,51.55,51.57,11472.0,46.1282,46.1282,46.0656,46.0835,11472.0
2021-02-26 14:15:00,51.55,51.62,51.5,51.5,23476.0,46.0656,46.1282,46.0209,46.0209,23476.0
2021-02-26 14:20:00,51.51,51.56,51.43,51.51,29676.0,46.0299,46.0746,45.9584,46.0299,29676.0
2021-02-26 14:25:00,51.53,51.59,51.53,51.54,16238.0,46.0477,46.1014,46.0477,46.0567,16238.0
2021-02-26 14:30:00,51.54,51.6,51.52,51.58,18419.0,46.0567,46.1103,46.0388,46.0924,18419.0
2021-02-26 14:35:00,51.57,51.63,51.56,51.59,16822.0,46.0835,46.1371,46.0746,46.1014,16822.0
2021-02-26 14:40:00,51.59,51.65,51.54,51.58,16147.0,46.1014,46.155,46.0567,46.0924,16147.0
2021-02-26 14:45:00,51.58,51.81,51.58,51.77,16145.0,46.0924,46.298,46.0924,46.2622,16145.0
2021-02-26 14:50:00,51.75,51.75,51.69,51.72,11939.0,46.2443,46.2443,46.1907,46.2175,11939.0
2021-02-26 14:55:00,51.74,51.75,51.7,51.75,11212.0,46.2354,46.2443,46.1997,46.2443,11212.0
2021-02-26 15:00:00,51.76,51.83,51.74,51.82,15058.0,46.2533,46.3158,46.2354,46.3069,15058.0
2021-02-26 15:05:00,51.83,51.93,51.8,51.9,19441.0,46.3158,46.4052,46.289,46.3784,19441.0
2021-02-26 15:10:00,51.91,51.92,51.89,51.91,10928.0,46.3873,46.3963,46.3694,46.3873,10928.0
2021-02-26 15:15:00,51.91,51.99,51.9,51.92,19611.0,46.3873,46.4588,46.3784,46.3963,19611.0
2021-02-26 15:20:00,51.92,51.95,51.84,51.85,15534.0,46.3963,46.4231,46.3248,46.3337,15534.0
2021-02-26 15:25:00,51.84,51.85,51.78,51.81,18362.0,46.3248,46.3337,46.2711,46.298,18362.0
2021-02-26 15:30:00,51.81,51.81,51.68,51.73,27634.0,46.298,46.298,46.1818,46.2265,27634.0
2021-02-26 15:35:00,51.72,51.72,51.63,51.64,29695.0,46.2175,46.2175,46.1371,46.146,29695.0
2021-02-26 15:40:00,51.63,51.84,51.58,51.79,46998.0,46.1371,46.3248,46.0924,46.2801,46998.0
2021-02-26 15:45:00,51.8,52.1,51.76,52.08,76404.0,46.289,46.5571,46.2533,46.5392,76404.0
2021-02-26 15:50:00,52.07,52.07,51.7,51.7,99805.0,46.5303,46.5303,46.1997,46.1997,99805.0
2021-02-26 15:55:00,51.7,51.78,51.49,51.51,164328.0,46.1997,46.2711,46.012,46.0299,164328.0
2021-03-01 09:30:00,51.94,52.49,51.83,52.02,76893.0,46.4141,46.9056,46.3158,46.4856,76893.0
2021-03-01 09:35:00,52.02,52.15,51.99,52.07,20958.0,46.4856,46.6018,46.4588,46.5303,20958.0
2021-03-01 09:40:00,52.09,52.2,52.07,52.2,15762.0,46.5482,46.6465,46.5303,46.6465,15762.0
2021-03-01 09:45:00,52.21,52.28,52.14,52.17,17313.0,46.6554,46.718,46.5928,46.6197,17313.0
2021-03-01 09:50:00,52.2,52.24,52.1,52.11,13398.0,46.6465,46.6822,46.5571,46.566,13398.0
2021-03-01 09:55:00,52.13,52.42,52.11,52.41,14576.0,46.5839,46.8431,46.566,46.8341,14576.0
2021-03-01 10:00:00,52.43,52.45,52.21,52.38,21947.0,46.852,46.8699,46.6554,46.8073,21947.0
2021-03-01 10:05:00,52.38,52.46,52.38,52.4,17517.0,46.8073,46.8788,46.8073,46.8252,17517.0
2021-03-01 10:10:00,52.4,52.51,52.39,52.5,16345.0,46.8252,46.9235,46.8163,46.9145,16345.0
2021-03-01 10:15:00,52.48,52.74,52.48,52.61,14749.0,46.8967,47.129,46.8967,47.0128,14749.0
2021-03-01 10:20:00,52.61,52.61,52.55,52.6,7094.0,47.0128,47.0128,46.9592,47.0039,7094.0
2021-03-01 10:25:00,52.58,52.61,52.5,52.61,12984.0,46.986,47.0128,46.9145,47.0128,12984.0
2021-03-01 10:30:00,52.61,52.69,52.58,52.58,10125.0,47.0128,47.0843,46.986,46.986,10125.0
2021-03-01 10:35:00,52.55,52.7,52.55,52.64,9694.0,46.9592,47.0933,46.9592,47.0397,9694.0
2021-03-01 10:40:00,52.65,52.66,52.62,52.64,7786.0,47.0486,47.0575,47.0218,47.0397,7786.0
2021-03-01 10:45:00,52.66,52.68,52.59,52.65,11977.0,47.0575,47.0754,46.995,47.0486,11977.0
2021-03-01 10:50:00,52.64,52.64,52.48,52.48,11023.0,47.0397,47.0397,46.8967,46.8967,11023.0
2021-03-01 10:55:00,52.46,52.56,52.42,52.56,14700.0,46.8788,46.9682,46.8431,46.9682,14700.0
2021-03-01 11:00:00,52.55,52.58,52.46,52.5,11339.0,46.9592,46.986,46.8788,46.9145,11339.0
2021-03-01 11:05:00,52.45,52.52,52.43,52.5,12924.0,46.8699,46.9324,46.852,46.9145,12924.0
2021-03-01 11:10:00,52.51,52.53,52.48,52.52,10804.0,46.9235,46.9414,46.8967,46.9324,10804.0
2021-03-01 11:15:00,52.53,52.62,52.5,52.6,7512.0,46.9414,47.0218,46.9145,47.0039,7512.0
2021-03-01 11:20:00,52.61,52.62,52.52,52.62,13376.0,47.0128,47.0218,46.9324,47.0218,13376.0
2021-03-01 11:25:00,52.61,52.61,52.49,52.55,20439.0,47.0128,47.0128,46.9056,46.9592,20439.0
2021-03-01 11:30:00,52.58,52.58,52.53,52.55,6129.0,46.986,46.986,46.9414,46.9592,6129.0
2021-03-01 11:35:00,52.53,52.57,52.51,52.54,16740.0,46.9414,46.9771,46.9235,46.9503,16740.0
2021-03-01 11:40:00,52.55,52.58,52.54,52.56,7886.0,46.9592,46.986,46.9503,46.9682,7886.0
2021-03-01 11:45:00,52.55,52.57,52.45,52.45,10668.0,46.9592,46.9771,46.8699,46.8699,10668.0
2021-03-01 11:50:00,52.44,52.5,52.4,52.47,9946.0,46.8609,46.9145,46.8252,46.8877,9946.0
2021-03-01 11:55:00,52.44,52.44,52.37,52.43,5306.0,46.8609,46.8609,46.7984,46.852,5306.0
2021-03-01 12:00:00,52.43,52.56,52.41,52.54,7312.0,46.852,46.9682,46.8341,46.9503,7312.0
2021-03-01 12:05:00,52.53,52.59,52.53,52.56,12090.0,46.9414,46.995,46.9414,46.9682,12090.0
2021-03-01 12:10:00,52.59,52.69,52.59,52.67,14237.0,46.995,47.0843,46.995,47.0665,14237.0
2021-03-01 12:15:00,52.67,52.73,52.64,52.73,8889.0,47.0665,47.1201,47.0397,47.1201,8889.0
2021-03-01 12:20:00,52.72,52.74,52.68,52.73,10814.0,47.1111,47.129,47.0754,47.1201,10814.0
2021-03-01 12:25:00,52.74,52.8,52.71,52.76,7332.0,47.129,47.1826,47.1022,47.1469,7332.0
2021-03-01 12:30:00,52.77,52.81,52.76,52.8,4152.0,47.1558,47.1916,47.1469,47.1826,4152.0
2021-03-01 12:35:00,52.79,52.81,52.7,52.7,10704.0,47.1737,47.1916,47.0933,47.0933,10704.0
2021-03-01 12:40:00,52.72,52.73,52.66,52.73,6474.0,47.1111,47.1201,47.0575,47.1201,6474.0
2021-03-01 12:45:00,52.72,52.77,52.68,52.77,6558.0,47.1111,47.1558,47.0754,47.1558,6558.0
2021-03-01 12:50:00,52.75,52.78,52.71,52.77,7613.0,47.138,47.1648,47.1022,47.1558,7613.0
2021-03-01 12:55:00,52.76,52.76,52.66,52.68,4697.0,47.1469,47.1469,47.0575,47.0754,4697.0
2021-03-01 13:00:00,52.68,52.68,52.59,52.64,6451.0,47.0754,47.0754,46.995,47.0397,6451.0
2021-03-01 13:05:00,52.63,52.66,52.61,52.65,6763.0,47.0307,47.0575,47.0128,47.0486,6763.0
2021-03-01 13:10:00,52.63,52.65,52.6,52.6,8048.0,47.0307,47.0486,47.0039,47.0039,8048.0
2021-03-01 13:15:00,52.59,52.65,52.55,52.65,7493.0,46.995,47.0486,46.9592,47.0486,7493.0
2021-03-01 13:20:00,52.65,52.68,52.62,52.68,8611.0,47.0486,47.0754,47.0218,47.0754,8611.0
2021-03-01 13:25:00,52.69,52.69,52.64,52.67,6274.0,47.0843,47.0843,47.0397,47.0665,6274.0
2021-03-01 13:30:00,52.67,52.76,52.67,52.76,9823.0,47.0665,47.1469,47.0665,47.1469,9823.0
2021-03-01 13:35:00,52.75,52.79,52.75,52.77,7244.0,47.138,47.1737,47.138,47.1558,7244.0
2021-03-01 13:40:00,52.78,52.81,52.75,52.76,8453.0,47.1648,47.1916,47.138,47.1469,8453.0
2021-03-01 13:45:00,52.76,52.87,52.74,52.87,12350.0,47.1469,47.2452,47.129,47.2452,12350.0
2021-03-01 13:50:00,52.86,52.88,52.82,52.84,14745.0,47.2362,47.2541,47.2005,47.2184,14745.0
2021-03-01 13:55:00,52.85,52.95,52.82,52.88,44970.0,47.2273,47.3167,47.2005,47.2541,44970.0
2021-03-01 14:00:00,52.87,52.93,52.8,52.88,34676.0,47.2452,47.2988,47.1826,47.2541,34676.0
2021-03-01 14:05:00,52.9,52.97,52.89,52.97,16454.0,47.272,47.3345,47.2631,47.3345,16454.0
2021-03-01 14:10:00,52.94,52.99,52.94,52.97,8916.0,47.3077,47.3524,47.3077,47.3345,8916.0
2021-03-01 14:15:00,52.96,52.97,52.93,52.94,12416.0,47.3256,47.3345,47.2988,47.3077,12416.0
2021-03-01 14:20:00,52.96,53.01,52.94,52.99,14029.0,47.3256,47.3703,47.3077,47.3524,14029.0
2021-03-01 14:25:00,52.98,52.99,52.94,52.95,12454.0,47.3435,47.3524,47.3077,47.3167,12454.0
2021-03-01 14:30:00,52.95,52.97,52.92,52.95,10480.0,47.3167,47.3345,47.2899,47.3167,10480.0
2021-03-01 14:35:00,52.95,53.0,52.94,53.0,13648.0,47.3167,47.3614,47.3077,47.3614,13648.0
2021-03-01 14:40:00,53.0,53.05,52.91,52.91,17202.0,47.3614,47.406,47.2809,47.2809,17202.0
2021-03-01 14:45:00,52.9,52.94,52.89,52.94,16240.0,47.272,47.3077,47.2631,47.3077,16240.0
2021-03-01 14:50:00,52.93,52.97,52.91,52.97,12002.0,47.2988,47.3345,47.2809,47.3345,12002.0
2021-03-01 14:55:00,52.97,52.97,52.88,52.88,9839.0,47.3345,47.3345,47.2541,47.2541,9839.0
2021-03-01 15:00:00,52.87,52.89,52.83,52.86,9853.0,47.2452,47.2631,47.2094,47.2362,9853.0
2021-03-01 15:05:00,52.85,52.86,52.83,52.85,10442.0,47.2273,47.2362,47.2094,47.2273,10442.0
2021-03-01 15:10:00,52.85,52.87,52.79,52.83,10408.0,47.2273,47.2452,47.1737,47.2094,10408.0
2021-03-01 15:15:00,52.83,52.84,52.79,52.82,12560.0,47.2094,47.2184,47.1737,47.2005,12560.0
2021-03-01 15:20:00,52.82,52.91,52.81,52.91,17533.0,47.2005,47.2809,47.1916,47.2809,17533.0
2021-03-01 15:25:00,52.91,52.92,52.8,52.82,16737.0,47.2809,47.2899,47.1826,47.2005,16737.0
2021-03-01 15:30:00,52.83,53.0,52.83,52.87,41630.0,47.2094,47.3614,47.2094,47.2452,41630.0
2021-03-01 15:35:00,52.86,52.86,52.54,52.6,51239.0,47.2362,47.2362,46.9503,47.0039,51239.0
2021-03-01 15:40:00,52.6,52.67,52.6,52.63,48698.0,47.0039,47.0665,47.0039,47.0307,48698.0
2021-03-01 15:45:00,52.62,52.69,52.6,52.67,37463.0,47.0218,47.0843,47.0039,47.0665,37463.0
2021-03-01 15:50:00,52.66,52.76,52.65,52.75,51154.0,47.0575,47.1469,47.0486,47.138,51154.0
2021-03-01 15:55:00,52.74,52.77,52.65,52.75,98241.0,47.129,47.1558,47.0486,47.138,98241.0
2021-03-02 09:30:00,53.06,53.25,52.9,52.98,62516.0,47.415,47.5848,47.272,47.3435,62516.0
2021-03-02 09:35:00,52.93,53.07,52.85,52.98,27876.0,47.2988,47.4239,47.2273,47.3435,27876.0
2021-03-02 09:40:00,52.97,53.18,52.95,53.03,11948.0,47.3345,47.5222,47.3167,47.3882,11948.0
2021-03-02 09:45:00,53.06,53.12,52.94,52.96,19058.0,47.415,47.4686,47.3077,47.3256,19058.0
2021-03-02 09:50:00,52.95,53.21,52.91,53.18,40822.0,47.3167,47.549,47.2809,47.5222,40822.0
2021-03-02 09:55:00,53.16,53.24,53.13,53.15,21021.0,47.5043,47.5758,47.4775,47.4954,21021.0
2021-03-02 10:00:00,53.13,53.16,52.91,52.99,32312.0,47.4775,47.5043,47.2809,47.3524,32312.0
2021-03-02 10:05:00,53.0,53.01,52.79,52.9,17434.0,47.3614,47.3703,47.1737,47.272,17434.0
2021-03-02 10:10:00,52.87,52.97,52.85,52.93,13364.0,47.2452,47.3345,47.2273,47.2988,13364.0
2021-03-02 10:15:00,52.95,53.07,52.93,53.0,15020.0,47.3167,47.4239,47.2988,47.3614,15020.0
2021-03-02 10:20:00,53.0,53.04,52.86,52.86,19429.0,47.3614,47.3971,47.2362,47.2362,19429.0
2021-03-02 10:25:00,52.88,52.92,52.77,52.79,22107.0,47.2541,47.2899,47.1558,47.1737,22107.0
2021-03-02 10:30:00,52.77,52.87,52.76,52.82,20823.0,47.1558,47.2452,47.1469,47.2005,20823.0
2021-03-02 10:35:00,52.86,52.87,52.81,52.84,13365.0,47.2362,47.2452,47.1916,47.2184,13365.0
2021-03-02 10:40:00,52.84,52.9,52.82,52.89,10311.0,47.2184,47.272,47.2005,47.2631,10311.0
2021-03-02 10:45:00,52.87,53.0,52.85,52.97,8960.0,47.2452,47.3614,47.2273,47.3345,8960.0
2021-03-02 10:50:00,52.97,53.11,52.94,53.11,15390.0,47.3345,47.4597,47.3077,47.4597,15390.0
2021-03-02 10:55:00,53.12,53.13,53.03,53.07,10754.0,47.4686,47.4775,47.3882,47.4239,10754.0
2021-03-02 11:00:00,53.08,53.12,52.94,53.05,12469.0,47.4328,47.4686,47.3077,47.406,12469.0
2021-03-02 11:05:00,53.05,53.1,53.0,53.05,11930.0,47.406,47.4507,47.3614,47.406,11930.0
2021-03-02 11:10:00,53.04,53.07,53.01,53.04,13409.0,47.3971,47.4239,47.3703,47.3971,13409.0
2021-03-02 11:15:00,53.05,53.07,52.97,53.06,12042.0,47.406,47.4239,47.3345,47.415,12042.0
2021-03-02 11:20:00,53.05,53.07,52.97,53.0,17669.0,47.406,47.4239,47.3345,47.3614,17669.0
2021-03-02 11:25:00,53.0,53.1,52.99,53.1,10922.0,47.3614,47.4507,47.3524,47.4507,10922.0
2021-03-02 11:30:00,53.1,53.11,52.91,52.93,11242.0,47.4507,47.4597,47.2809,47.2988,11242.0
2021-03-02 11:35:00,52.94,52.96,52.92,52.95,7382.0,47.3077,47.3256,47.2899,47.3167,7382.0
2021-03-02 11:40:00,52.93,52.93,52.88,52.92,12903.0,47.2988,47.2988,47.2541,47.2899,12903.0
2021-03-02 11:45:00,52.93,53.01,52.91,53.0,9144.0,47.2988,47.3703,47.2809,47.3614,9144.0
2021-03-02 11:50:00,52.98,53.05,52.95,53.03,9228.0,47.3435,47.406,47.3167,47.3882,9228.0
2021-03-02 11:55:00,53.04,53.05,52.97,52.97,9587.0,47.3971,47.406,47.3345,47.3345,9587.0
2021-03-02 12:00:00,52.97,53.08,52.95,53.08,22212.0,47.3345,47.4328,47.3167,47.4328,22212.0
2021-03-02 12:05:00,53.08,53.12,53.02,53.1,9055.0,47.4328,47.4686,47.3792,47.4507,9055.0
2021-03-02 12:10:00,53.09,53.09,53.0,53.01,10896.0,47.4418,47.4418,47.3614,47.3703,10896.0
2021-03-02 12:15:00,53.02,53.09,53.02,53.08,13936.0,47.3792,47.4418,47.3792,47.4328,13936.0
2021-03-02 12:20:00,53.08,53.08,53.04,53.07,7382.0,47.4328,47.4328,47.3971,47.4239,7382.0
2021-03-02 12:25:00,53.06,53.08,53.05,53.07,7370.0,47.415,47.4328,47.406,47.4239,7370.0
2021-03-02 12:30:00,53.06,53.12,53.03,53.09,14613.0,47.415,47.4686,47.3882,47.4418,14613.0
2021-03-02 12:35:00,53.09,53.18,53.05,53.05,16773.0,47.4418,47.5222,47.406,47.406,16773.0
2021-03-02 12:40:00,53.06,53.08,53.03,53.08,9383.0,47.415,47.4328,47.3882,47.4328,9383.0
2021-03-02 12:45:00,53.07,53.07,53.01,53.03,9060.0,47.4239,47.4239,47.3703,47.3882,9060.0
2021-03-02 12:50:00,53.03,53.04,52.99,53.04,11097.0,47.3882,47.3971,47.3524,47.3971,11097.0
2021-03-02 12:55:00,53.04,53.04,53.0,53.03,9881.0,47.3971,47.3971,47.3614,47.3882,9881.0
2021-03-02 13:00:00,53.02,53.11,53.02,53.09,12397.0,47.3792,47.4597,47.3792,47.4418,12397.0
2021-03-02 13:05:00,53.11,53.17,53.11,53.15,10548.0,47.4597,47.5133,47.4597,47.4954,10548.0
2021-03-02 13:10:00,53.15,53.2,53.13,53.19,8699.0,47.4954,47.5401,47.4775,47.5311,8699.0
2021-03-02 13:15:00,53.19,53.19,53.14,53.14,7144.0,47.5311,47.5311,47.4865,47.4865,7144.0
2021-03-02 13:20:00,53.14,53.18,53.13,53.14,12642.0,47.4865,47.5222,47.4775,47.4865,12642.0
2021-03-02 13:25:00,53.14,53.15,53.09,53.13,7356.0,47.4865,47.4954,47.4418,47.4775,7356.0
2021-03-02 13:30:00,53.14,53.23,53.14,53.22,13978.0,47.4865,47.5669,47.4865,47.5579,13978.0
2021-03-02 13:35:00,53.22,53.34,53.22,53.32,27604.0,47.5579,47.6652,47.5579,47.6473,27604.0
2021-03-02 13:40:00,53.31,53.31,53.25,53.26,9623.0,47.6384,47.6384,47.5848,47.5937,9623.0
2021-03-02 13:45:00,53.27,53.3,53.25,53.29,7230.0,47.6026,47.6294,47.5848,47.6205,7230.0
2021-03-02 13:50:00,53.29,53.31,53.23,53.3,11563.0,47.6205,47.6384,47.5669,47.6294,11563.0
2021-03-02 13:55:00,53.29,53.32,53.24,53.26,9065.0,47.6205,47.6473,47.5758,47.5937,9065.0
2021-03-02 14:00:00,53.26,53.32,53.26,53.31,9920.0,47.5937,47.6473,47.5937,47.6384,9920.0
2021-03-02 14:05:00,53.31,53.32,53.19,53.24,9484.0,47.6384,47.6473,47.5311,47.5758,9484.0
2021-03-02 14:10:00,53.22,53.25,53.2,53.23,8408.0,47.5579,47.5848,47.5401,47.5669,8408.0
2021-03-02 14:15:00,53.22,53.27,53.21,53.25,9616.0,47.5579,47.6026,47.549,47.5848,9616.0
2021-03-02 14:20:00,53.25,53.3,53.24,53.27,9430.0,47.5848,47.6294,47.5758,47.6026,9430.0
2021-03-02 14:25:00,53.27,53.29,53.23,53.28,9603.0,47.6026,47.6205,47.5669,47.6116,9603.0
2021-03-02 14:30:00,53.28,53.29,53.23,53.27,10794.0,47.6116,47.6205,47.5669,47.6026,10794.0
2021-03-02 14:35:00,53.27,53.32,53.25,53.3,14468.0,47.6026,47.6473,47.5848,47.6294,14468.0
2021-03-02 14:40:00,53.3,53.33,53.16,53.16,10854.0,47.6294,47.6562,47.5043,47.5043,10854.0
2021-03-02 14:45:00,53.11,53.18,53.11,53.18,8548.0,47.4597,47.5222,47.4597,47.5222,8548.0
2021-03-02 14:50:00,53.17,53.21,53.14,53.14,7023.0,47.5133,47.549,47.4865,47.4865,7023.0
2021-03-02 14:55:00,53.13,53.2,53.13,53.19,7854.0,47.4775,47.5401,47.4775,47.5311,7854.0
2021-03-02 15:00:00,53.17,53.22,53.16,53.2,11396.0,47.5133,47.5579,47.5043,47.5401,11396.0
2021-03-02 15:05:00,53.2,53.22,53.17,53.18,11616.0,47.5401,47.5579,47.5133,47.5222,11616.0
2021-03-02 15:10:00,53.18,53.18,53.09,53.09,11318.0,47.5222,47.5222,47.4418,47.4418,11318.0
2021-03-02 15:15:00,53.08,53.13,53.0,53.03,14899.0,47.4328,47.4775,47.3614,47.3882,14899.0
2021-03-02 15:20:00,52.99,53.04,52.98,52.99,14160.0,47.3524,47.3971,47.3435,47.3524,14160.0
2021-03-02 15:25:00,52.95,52.95,52.88,52.9,16455.0,47.3167,47.3167,47.2541,47.272,16455.0
2021-03-02 15:30:00,52.89,52.97,52.86,52.94,23734.0,47.2631,47.3345,47.2362,47.3077,23734.0
2021-03-02 15:35:00,52.95,53.04,52.93,53.02,27720.0,47.3167,47.3971,47.2988,47.3792,27720.0
2021-03-02 15:40:00,53.01,53.08,53.0,53.05,24979.0,47.3703,47.4328,47.3614,47.406,24979.0
2021-03-02 15:45:00,53.05,53.07,53.0,53.02,35910.0,47.406,47.4239,47.3614,47.3792,35910.0
2021-03-02 15:50:00,53.02,53.11,53.0,53.09,56197.0,47.3792,47.4597,47.3614,47.4418,56197.0
2021-03-02 15:55:00,53.08,53.19,52.99,53.01,128293.0,47.4328,47.5311,47.3524,47.3703,128293.0
2021-03-03 09:30:00,52.78,53.26,52.78,53.0,50718.0,47.1648,47.5937,47.1648,47.3614,50718.0
2021-03-03 09:35:00,52.93,53.1,52.84,52.94,15075.0,47.2988,47.4507,47.2184,47.3077,15075.0
2021-03-03 09:40:00,53.0,53.02,52.85,52.94,30871.0,47.3614,47.3792,47.2273,47.3077,30871.0
2021-03-03 09:45:00,52.92,53.12,52.87,53.12,31308.0,47.2899,47.4686,47.2452,47.4686,31308.0
2021-03-03 09:50:00,53.13,53.17,52.97,52.99,13260.0,47.4775,47.5133,47.3345,47.3524,13260.0
2021-03-03 09:55:00,52.99,53.03,52.68,52.69,16930.0,47.3524,47.3882,47.0754,47.0843,16930.0
2021-03-03 10:00:00,52.71,52.8,52.54,52.58,17754.0,47.1022,47.1826,46.9503,46.986,17754.0
2021-03-03 10:05:00,52.6,52.71,52.6,52.62,11817.0,47.0039,47.1022,47.0039,47.0218,11817.0
2021-03-03 10:10:00,52.6,52.66,52.48,52.64,12703.0,47.0039,47.0575,46.8967,47.0397,12703.0
2021-03-03 10:15:00,52.66,52.66,52.56,52.64,12047.0,47.0575,47.0575,46.9682,47.0397,12047.0
2021-03-03 10:20:00,52.63,52.71,52.56,52.71,10800.0,47.0307,47.1022,46.9682,47.1022,10800.0
2021-03-03 10:25:00,52.72,52.74,52.58,52.66,17927.0,47.1111,47.129,46.986,47.0575,17927.0
2021-03-03 10:30:00,52.65,52.75,52.6,52.7,18117.0,47.0486,47.138,47.0039,47.0933,18117.0
2021-03-03 10:35:00,52.68,52.73,52.61,52.63,11939.0,47.0754,47.1201,47.0128,47.0307,11939.0
2021-03-03 10:40:00,52.61,52.68,52.53,52.62,16116.0,47.0128,47.0754,46.9414,47.0218,16116.0
2021-03-03 10:45:00,52.61,52.72,52.59,52.64,19354.0,47.0128,47.1111,46.995,47.0397,19354.0
2021-03-03 10:50:00,52.64,52.66,52.56,52.6,12393.0,47.0397,47.0575,46.9682,47.0039,12393.0
2021-03-03 10:55:00,52.59,52.71,52.57,52.65,10831.0,46.995,47.1022,46.9771,47.0486,10831.0
2021-03-03 11:00:00,52.63,52.71,52.62,52.68,19511.0,47.0307,47.1022,47.0218,47.0754,19511.0
2021-03-03 11:05:00,52.7,52.75,52.68,52.73,10732.0,47.0933,47.138,47.0754,47.1201,10732.0
2021-03-03 11:10:00,52.71,52.78,52.7,52.72,18121.0,47.1022,47.1648,47.0933,47.1111,18121.0
2021-03-03 11:15:00,52.72,52.9,52.67,52.89,11012.0,47.1111,47.272,47.0665,47.2631,11012.0
2021-03-03 11:20:00,52.88,52.93,52.88,52.89,12665.0,47.2541,47.2988,47.2541,47.2631,12665.0
2021-03-03 11:25:00,52.91,53.02,52.9,52.98,10474.0,47.2809,47.3792,47.272,47.3435,10474.0
2021-03-03 11:30:00,52.97,53.03,52.95,53.0,8492.0,47.3345,47.3882,47.3167,47.3614,8492.0
2021-03-03 11:35:00,53.0,53.04,52.96,53.01,11118.0,47.3614,47.3971,47.3256,47.3703,11118.0
2021-03-03 11:40:00,53.02,53.06,53.0,53.06,11777.0,47.3792,47.415,47.3614,47.415,11777.0
2021-03-03 11:45:00,53.08,53.23,53.05,53.2,19072.0,47.4328,47.5669,47.406,47.5401,19072.0
2021-03-03 11:50:00,53.2,53.26,53.16,53.25,18620.0,47.5401,47.5937,47.5043,47.5848,18620.0
2021-03-03 11:55:00,53.25,53.32,53.2,53.21,15590.0,47.5848,47.6473,47.5401,47.549,15590.0
2021-03-03 12:00:00,53.23,53.27,53.22,53.26,12701.0,47.5669,47.6026,47.5579,47.5937,12701.0
2021-03-03 12:05:00,53.26,53.28,53.1,53.13,23667.0,47.5937,47.6116,47.4507,47.4775,23667.0
2021-03-03 12:10:00,53.13,53.16,53.12,53.16,17012.0,47.4775,47.5043,47.4686,47.5043,17012.0
2021-03-03 12:15:00,53.16,53.17,53.08,53.09,6226.0,47.5043,47.5133,47.4328,47.4418,6226.0
2021-03-03 12:20:00,53.09,53.1,53.04,53.07,11565.0,47.4418,47.4507,47.3971,47.4239,11565.0
2021-03-03 12:25:00,53.06,53.12,53.06,53.12,8457.0,47.415,47.4686,47.415,47.4686,8457.0
2021-03-03 12:30:00,53.1,53.2,53.1,53.19,14314.0,47.4507,47.5401,47.4507,47.5311,14314.0
2021-03-03 12:35:00,53.18,53.27,53.18,53.24,14844.0,47.5222,47.6026,47.5222,47.5758,14844.0
2021-03-03 12:40:00,53.23,53.24,53.16,53.19,30293.0,47.5669,47.5758,47.5043,47.5311,30293.0
2021-03-03 12:45:00,53.2,53.28,53.19,53.28,9658.0,47.5401,47.6116,47.5311,47.6116,9658.0
2021-03-03 12:50:00,53.28,53.33,53.27,53.29,8044.0,47.6116,47.6562,47.6026,47.6205,8044.0
2021-03-03 12:55:00,53.29,53.29,53.23,53.24,33157.0,47.6205,47.6205,47.5669,47.5758,33157.0
2021-03-03 13:00:00,53.23,53.24,53.07,53.15,12492.0,47.5669,47.5758,47.4239,47.4954,12492.0
2021-03-03 13:05:00,53.14,53.2,53.11,53.16,9341.0,47.4865,47.5401,47.4597,47.5043,9341.0
2021-03-03 13:10:00,53.16,53.22,53.16,53.2,6259.0,47.5043,47.5579,47.5043,47.5401,6259.0
2021-03-03 13:15:00,53.19,53.3,53.18,53.3,8754.0,47.5311,47.6294,47.5222,47.6294,8754.0
2021-03-03 13:20:00,53.29,53.37,53.28,53.33,12067.0,47.6205,47.692,47.6116,47.6562,12067.0
2021-03-03 13:25:00,53.33,53.35,53.28,53.28,11287.0,47.6562,47.6741,47.6116,47.6116,11287.0
2021-03-03 13:30:00,53.28,53.31,53.24,53.31,9066.0,47.6116,47.6384,47.5758,47.6384,9066.0
2021-03-03 13:35:00,53.32,53.36,53.29,53.35,9676.0,47.6473,47.6831,47.6205,47.6741,9676.0
2021-03-03 13:40:00,53.36,53.36,53.26,53.29,6271.0,47.6831,47.6831,47.5937,47.6205,6271.0
2021-03-03 13:45:00,53.3,53.31,53.21,53.23,12742.0,47.6294,47.6384,47.549,47.5669,12742.0
2021-03-03 13:50:00,53.23,53.31,53.21,53.29,11821.0,47.5669,47.6384,47.549,47.6205,11821.0
2021-03-03 13:55:00,53.29,53.33,53.27,53.3,7828.0,47.6205,47.6562,47.6026,47.6294,7828.0
2021-03-03 14:00:00,53.28,53.31,53.15,53.18,8773.0,47.6116,47.6384,47.4954,47.5222,8773.0
2021-03-03 14:05:00,53.18,53.27,53.17,53.24,20181.0,47.5222,47.6026,47.5133,47.5758,20181.0
2021-03-03 14:10:00,53.26,53.32,53.23,53.32,17062.0,47.5937,47.6473,47.5669,47.6473,17062.0
2021-03-03 14:15:00,53.31,53.37,53.26,53.35,17614.0,47.6384,47.692,47.5937,47.6741,17614.0
2021-03-03 14:20:00,53.36,53.38,53.27,53.29,19372.0,47.6831,47.7009,47.6026,47.6205,19372.0
2021-03-03 14:25:00,53.29,53.37,53.27,53.32,23573.0,47.6205,47.692,47.6026,47.6473,23573.0
2021-03-03 14:30:00,53.32,53.34,53.12,53.14,13673.0,47.6473,47.6652,47.4686,47.4865,13673.0
2021-03-03 14:35:00,53.13,53.27,53.12,53.24,12986.0,47.4775,47.6026,47.4686,47.5758,12986.0
2021-03-03 14:40:00,53.25,53.31,53.21,53.22,19425.0,47.5848,47.6384,47.549,47.5579,19425.0
2021-03-03 14:45:00,53.21,53.32,53.2,53.31,18956.0,47.549,47.6473,47.5401,47.6384,18956.0
2021-03-03 14:50:00,53.32,53.39,53.25,53.28,23413.0,47.6473,47.7099,47.5848,47.6116,23413.0
2021-03-03 14:55:00,53.28,53.34,53.25,53.34,15329.0,47.6116,47.6652,47.5848,47.6652,15329.0
2021-03-03 15:00:00,53.33,53.34,53.26,53.27,16066.0,47.6562,47.6652,47.5937,47.6026,16066.0
2021-03-03 15:05:00,53.27,53.32,53.21,53.3,15419.0,47.6026,47.6473,47.549,47.6294,15419.0
2021-03-03 15:10:00,53.31,53.38,53.3,53.33,14057.0,47.6384,47.7009,47.6294,47.6562,14057.0
2021-03-03 15:15:00,53.33,53.35,53.27,53.29,15608.0,47.6562,47.6741,47.6026,47.6205,15608.0
2021-03-03 15:20:00,53.29,53.33,53.24,53.26,16084.0,47.6205,47.6562,47.5758,47.5937,16084.0
2021-03-03 15:25:00,53.28,53.28,53.21,53.23,14530.0,47.6116,47.6116,47.549,47.5669,14530.0
2021-03-03 15:30:00,53.23,53.3,53.22,53.27,22460.0,47.5669,47.6294,47.5579,47.6026,22460.0
2021-03-03 15:35:00,53.26,53.38,53.26,53.31,23381.0,47.5937,47.7009,47.5937,47.6384,23381.0
2021-03-03 15:40:00,53.31,53.41,53.3,53.4,30208.0,47.6384,47.7277,47.6294,47.7188,30208.0
2021-03-03 15:45:00,53.39,53.48,53.39,53.44,46332.0,47.7099,47.7903,47.7099,47.7545,46332.0
2021-03-03 15:50:00,53.44,53.44,53.25,53.26,56303.0,47.7545,47.7545,47.5848,47.5937,56303.0
2021-03-03 15:55:00,53.24,53.27,53.18,53.25,103965.0,47.5758,47.6026,47.5222,47.5848,103965.0
2021-03-04 09:30:00,53.02,53.21,52.91,53.08,41302.0,47.3792,47.549,47.2809,47.4328,41302.0
2021-03-04 09:35:00,53.06,53.12,52.87,53.06,62779.0,47.415,47.4686,47.2452,47.415,62779.0
2021-03-04 09:40:00,53.08,53.2,52.9,53.2,18003.0,47.4328,47.5401,47.272,47.5401,18003.0
2021-03-04 09:45:00,53.22,53.35,52.97,52.99,16317.0,47.5579,47.6741,47.3345,47.3524,16317.0
2021-03-04 09:50:00,53.02,53.17,52.97,53.17,9216.0,47.3792,47.5133,47.3345,47.5133,9216.0
2021-03-04 09:55:00,53.16,53.35,53.15,53.27,13164.0,47.5043,47.6741,47.4954,47.6026,13164.0
2021-03-04 10:00:00,53.3,53.3,53.05,53.08,14419.0,47.6294,47.6294,47.406,47.4328,14419.0
2021-03-04 10:05:00,53.09,53.13,52.95,53.06,20994.0,47.4418,47.4775,47.3167,47.415,20994.0
2021-03-04 10:10:00,53.04,53.04,52.92,53.0,13754.0,47.3971,47.3971,47.2899,47.3614,13754.0
2021-03-04 10:15:00,53.0,53.05,52.92,52.92,13134.0,47.3614,47.406,47.2899,47.2899,13134.0
2021-03-04 10:20:00,52.88,53.04,52.8,53.03,23948.0,47.2541,47.3971,47.1826,47.3882,23948.0
2021-03-04 10:25:00,53.01,53.17,52.9,53.15,30799.0,47.3703,47.5133,47.272,47.4954,30799.0
2021-03-04 10:30:00,53.16,53.17,53.01,53.01,9021.0,47.5043,47.5133,47.3703,47.3703,9021.0
2021-03-04 10:35:00,53.01,53.2,53.01,53.14,13270.0,47.3703,47.5401,47.3703,47.4865,13270.0
2021-03-04 10:40:00,53.13,53.18,53.03,53.03,12973.0,47.4775,47.5222,47.3882,47.3882,12973.0
2021-03-04 10:45:00,53.04,53.13,53.02,53.03,11598.0,47.3971,47.4775,47.3792,47.3882,11598.0
2021-03-04 10:50:00,53.02,53.05,52.84,52.87,16270.0,47.3792,47.406,47.2184,47.2452,16270.0
2021-03-04 10:55:00,52.86,52.94,52.74,52.87,24128.0,47.2362,47.3077,47.129,47.2452,24128.0
2021-03-04 11:00:00,52.85,53.04,52.84,52.98,15633.0,47.2273,47.3971,47.2184,47.3435,15633.0
2021-03-04 11:05:00,53.0,53.06,52.96,53.03,14303.0,47.3614,47.415,47.3256,47.3882,14303.0
2021-03-04 11:10:00,53.05,53.16,53.03,53.03,14414.0,47.406,47.5043,47.3882,47.3882,14414.0
2021-03-04 11:15:00,53.04,53.04,52.91,52.95,14170.0,47.3971,47.3971,47.2809,47.3167,14170.0
2021-03-04 11:20:00,52.97,53.0,52.9,52.91,12770.0,47.3345,47.3614,47.272,47.2809,12770.0
2021-03-04 11:25:00,52.93,52.97,52.88,52.96,39040.0,47.2988,47.3345,47.2541,47.3256,39040.0
2021-03-04 11:30:00,52.98,53.07,52.97,52.97,6503.0,47.3435,47.4239,47.3345,47.3345,6503.0
2021-03-04 11:35:00,52.97,53.07,52.96,53.02,14317.0,47.3345,47.4239,47.3256,47.3792,14317.0
2021-03-04 11:40:00,53.02,53.06,53.01,53.05,12619.0,47.3792,47.415,47.3703,47.406,12619.0
2021-03-04 11:45:00,53.04,53.07,53.01,53.04,14768.0,47.3971,47.4239,47.3703,47.3971,14768.0
2021-03-04 11:50:00,53.05,53.06,52.98,53.0,13157.0,47.406,47.415,47.3435,47.3614,13157.0
2021-03-04 11:55:00,53.0,53.1,52.98,53.09,16758.0,47.3614,47.4507,47.3435,47.4418,16758.0
2021-03-04 12:00:00,53.09,53.13,53.08,53.11,6582.0,47.4418,47.4775,47.4328,47.4597,6582.0
2021-03-04 12:05:00,53.1,53.15,53.05,53.15,12791.0,47.4507,47.4954,47.406,47.4954,12791.0
2021-03-04 12:10:00,53.15,53.15,52.87,52.92,21110.0,47.4954,47.4954,47.2452,47.2899,21110.0
2021-03-04 12:15:00,52.91,53.07,52.88,52.96,24206.0,47.2809,47.4239,47.2541,47.3256,24206.0
2021-03-04 12:20:00,52.97,52.99,52.69,52.73,16993.0,47.3345,47.3524,47.0843,47.1201,16993.0
2021-03-04 12:25:00,52.71,52.81,52.65,52.77,29448.0,47.1022,47.1916,47.0486,47.1558,29448.0
2021-03-04 12:30:00,52.75,52.77,52.6,52.65,14506.0,47.138,47.1558,47.0039,47.0486,14506.0
2021-03-04 12:35:00,52.63,52.72,52.59,52.72,26588.0,47.0307,47.1111,46.995,47.1111,26588.0
2021-03-04 12:40:00,52.7,52.77,52.66,52.67,16375.0,47.0933,47.1558,47.0575,47.0665,16375.0
2021-03-04 12:45:00,52.68,52.71,52.61,52.61,26870.0,47.0754,47.1022,47.0128,47.0128,26870.0
2021-03-04 12:50:00,52.61,52.67,52.45,52.45,22181.0,47.0128,47.0665,46.8699,46.8699,22181.0
2021-03-04 12:55:00,52.52,52.52,52.29,52.36,23343.0,46.9324,46.9324,46.7269,46.7894,23343.0
2021-03-04 13:00:00,52.35,52.51,52.33,52.45,29558.0,46.7805,46.9235,46.7626,46.8699,29558.0
2021-03-04 13:05:00,52.45,52.45,52.25,52.32,15620.0,46.8699,46.8699,46.6911,46.7537,15620.0
2021-03-04 13:10:00,52.34,52.34,52.15,52.22,17086.0,46.7716,46.7716,46.6018,46.6643,17086.0
2021-03-04 13:15:00,52.2,52.32,52.16,52.27,26474.0,46.6465,46.7537,46.6107,46.709,26474.0
2021-03-04 13:20:00,52.26,52.26,52.09,52.2,15038.0,46.7001,46.7001,46.5482,46.6465,15038.0
2021-03-04 13:25:00,52.19,52.22,52.12,52.21,18375.0,46.6375,46.6643,46.575,46.6554,18375.0
2021-03-04 13:30:00,52.21,52.26,52.14,52.24,75844.0,46.6554,46.7001,46.5928,46.6822,75844.0
2021-03-04 13:35:00,52.23,52.4,52.23,52.36,76201.0,46.6733,46.8252,46.6733,46.7894,76201.0
2021-03-04 13:40:00,52.36,52.36,52.19,52.26,14723.0,46.7894,46.7894,46.6375,46.7001,14723.0
2021-03-04 13:45:00,52.26,52.27,52.09,52.13,23593.0,46.7001,46.709,46.5482,46.5839,23593.0
2021-03-04 13:50:00,52.11,52.11,51.75,51.88,34110.0,46.566,46.566,46.2443,46.3605,34110.0
2021-03-04 13:55:00,51.88,51.9,51.65,51.65,22986.0,46.3605,46.3784,46.155,46.155,22986.0
2021-03-04 14:00:00,51.67,51.76,51.63,51.67,26532.0,46.1729,46.2533,46.1371,46.1729,26532.0
2021-03-04 14:05:00,51.65,51.95,51.65,51.92,28059.0,46.155,46.4231,46.155,46.3963,28059.0
2021-03-04 14:10:00,51.9,51.95,51.83,51.95,30346.0,46.3784,46.4231,46.3158,46.4231,30346.0
2021-03-04 14:15:00,51.95,52.03,51.91,52.02,31716.0,46.4231,46.4946,46.3873,46.4856,31716.0
2021-03-04 14:20:00,52.02,52.06,51.92,51.97,21626.0,46.4856,46.5214,46.3963,46.4409,21626.0
2021-03-04 14:25:00,51.99,52.09,51.97,52.05,17058.0,46.4588,46.5482,46.4409,46.5124,17058.0
2021-03-04 14:30:00,52.05,52.05,51.88,51.88,13061.0,46.5124,46.5124,46.3605,46.3605,13061.0
2021-03-04 14:35:00,51.91,51.93,51.76,51.85,20736.0,46.3873,46.4052,46.2533,46.3337,20736.0
2021-03-04 14:40:00,51.84,52.05,51.81,52.05,18244.0,46.3248,46.5124,46.298,46.5124,18244.0
2021-03-04 14:45:00,52.05,52.16,51.98,52.14,9754.0,46.5124,46.6107,46.4499,46.5928,9754.0
2021-03-04 14:50:00,52.12,52.15,52.04,52.15,10210.0,46.575,46.6018,46.5035,46.6018,10210.0
2021-03-04 14:55:00,52.15,52.21,52.1,52.2,14628.0,46.6018,46.6554,46.5571,46.6465,14628.0
2021-03-04 15:00:00,52.21,52.26,52.09,52.09,17271.0,46.6554,46.7001,46.5482,46.5482,17271.0
2021-03-04 15:05:00,52.11,52.19,51.94,51.94,12400.0,46.566,46.6375,46.4141,46.4141,12400.0
2021-03-04 15:10:00,51.9,51.98,51.8,51.82,16626.0,46.3784,46.4499,46.289,46.3069,16626.0
2021-03-04 15:15:00,51.83,51.84,51.71,51.8,24955.0,46.3158,46.3248,46.2086,46.289,24955.0
2021-03-04 15:20:00,51.79,51.82,51.73,51.8,20988.0,46.2801,46.3069,46.2265,46.289,20988.0
2021-03-04 15:25:00,51.82,52.02,51.8,51.97,19080.0,46.3069,46.4856,46.289,46.4409,19080.0
2021-03-04 15:30:00,51.95,52.13,51.93,52.05,19903.0,46.4231,46.5839,46.4052,46.5124,19903.0
2021-03-04 15:35:00,52.06,52.11,51.95,52.04,26808.0,46.5214,46.566,46.4231,46.5035,26808.0
2021-03-04 15:40:00,52.09,52.18,52.07,52.13,28228.0,46.5482,46.6286,46.5303,46.5839,28228.0
2021-03-04 15:45:00,52.13,52.2,52.07,52.16,27521.0,46.5839,46.6465,46.5303,46.6107,27521.0
2021-03-04 15:50:00,52.15,52.26,52.14,52.18,39988.0,46.6018,46.7001,46.5928,46.6286,39988.0
2021-03-04 15:55:00,52.19,52.22,52.05,52.22,72366.0,46.6375,46.6643,46.5124,46.6643,72366.0
2021-03-05 09:30:00,52.5,52.95,52.21,52.78,23572.0,46.9145,47.3167,46.6554,47.1648,23572.0
2021-03-05 09:35:00,52.8,52.96,52.7,52.71,13222.0,47.1826,47.3256,47.0933,47.1022,13222.0
2021-03-05 09:40:00,52.75,52.83,52.6,52.6,11729.0,47.138,47.2094,47.0039,47.0039,11729.0
2021-03-05 09:45:00,52.63,52.73,52.5,52.5,13200.0,47.0307,47.1201,46.9145,46.9145,13200.0
2021-03-05 09:50:00,52.5,52.61,52.4,52.47,11601.0,46.9145,47.0128,46.8252,46.8877,11601.0
2021-03-05 09:55:00,52.48,52.8,52.48,52.79,9995.0,46.8967,47.1826,46.8967,47.1737,9995.0
2021-03-05 10:00:00,52.81,52.88,52.74,52.8,12913.0,47.1916,47.2541,47.129,47.1826,12913.0
2021-03-05 10:05:00,52.82,52.91,52.75,52.75,9892.0,47.2005,47.2809,47.138,47.138,9892.0
2021-03-05 10:10:00,52.75,52.79,52.61,52.65,20254.0,47.138,47.1737,47.0128,47.0486,20254.0
2021-03-05 10:15:00,52.66,52.76,52.55,52.74,34005.0,47.0575,47.1469,46.9592,47.129,34005.0
2021-03-05 10:20:00,52.75,52.82,52.6,52.6,6154.0,47.138,47.2005,47.0039,47.0039,6154.0
2021-03-05 10:25:00,52.65,52.75,52.53,52.53,10848.0,47.0486,47.138,46.9414,46.9414,10848.0
2021-03-05 10:30:00,52.53,52.6,52.4,52.5,15873.0,46.9414,47.0039,46.8252,46.9145,15873.0
2021-03-05 10:35:00,52.48,52.58,52.4,52.46,15247.0,46.8967,46.986,46.8252,46.8788,15247.0
2021-03-05 10:40:00,52.46,52.55,52.33,52.33,10833.0,46.8788,46.9592,46.7626,46.7626,10833.0
2021-03-05 10:45:00,52.33,52.44,52.26,52.43,22502.0,46.7626,46.8609,46.7001,46.852,22502.0
2021-03-05 10:50:00,52.4,52.51,52.37,52.47,15803.0,46.8252,46.9235,46.7984,46.8877,15803.0
2021-03-05 10:55:00,52.44,52.46,52.31,52.33,9614.0,46.8609,46.8788,46.7448,46.7626,9614.0
2021-03-05 11:00:00,52.35,52.37,52.21,52.25,14514.0,46.7805,46.7984,46.6554,46.6911,14514.0
2021-03-05 11:05:00,52.24,52.31,52.2,52.24,27309.0,46.6822,46.7448,46.6465,46.6822,27309.0
2021-03-05 11:10:00,52.24,52.3,52.12,52.15,19728.0,46.6822,46.7358,46.575,46.6018,19728.0
2021-03-05 11:15:00,52.15,52.22,52.12,52.19,23192.0,46.6018,46.6643,46.575,46.6375,23192.0
2021-03-05 11:20:00,52.17,52.29,52.17,52.18,17793.0,46.6197,46.7269,46.6197,46.6286,17793.0
2021-03-05 11:25:00,52.18,52.23,52.15,52.22,27284.0,46.6286,46.6733,46.6018,46.6643,27284.0
2021-03-05 11:30:00,52.23,52.37,52.2,52.21,16683.0,46.6733,46.7984,46.6465,46.6554,16683.0
2021-03-05 11:35:00,52.18,52.27,52.07,52.07,10300.0,46.6286,46.709,46.5303,46.5303,10300.0
2021-03-05 11:40:00,52.06,52.14,51.93,52.13,19415.0,46.5214,46.5928,46.4052,46.5839,19415.0
2021-03-05 11:45:00,52.14,52.18,52.09,52.09,12227.0,46.5928,46.6286,46.5482,46.5482,12227.0
2021-03-05 11:50:00,52.08,52.22,52.08,52.14,9567.0,46.5392,46.6643,46.5392,46.5928,9567.0
2021-03-05 11:55:00,52.14,52.35,52.13,52.34,6486.0,46.5928,46.7805,46.5839,46.7716,6486.0
2021-03-05 12:00:00,52.33,52.41,52.27,52.39,6830.0,46.7626,46.8341,46.709,46.8163,6830.0
2021-03-05 12:05:00,52.39,52.48,52.36,52.46,23467.0,46.8163,46.8967,46.7894,46.8788,23467.0
2021-03-05 12:10:00,52.47,52.62,52.43,52.46,35944.0,46.8877,47.0218,46.852,46.8788,35944.0
2021-03-05 12:15:00,52.46,52.52,52.46,52.51,11841.0,46.8788,46.9324,46.8788,46.9235,11841.0
2021-03-05 12:20:00,52.5,52.66,52.49,52.63,22208.0,46.9145,47.0575,46.9056,47.0307,22208.0
2021-03-05 12:25:00,52.65,52.68,52.59,52.66,17308.0,47.0486,47.0754,46.995,47.0575,17308.0
2021-03-05 12:30:00,52.66,52.66,52.54,52.55,12529.0,47.0575,47.0575,46.9503,46.9592,12529.0
2021-03-05 12:35:00,52.53,52.53,52.41,52.49,13561.0,46.9414,46.9414,46.8341,46.9056,13561.0
2021-03-05 12:40:00,52.47,52.5,52.43,52.48,31923.0,46.8877,46.9145,46.852,46.8967,31923.0
2021-03-05 12:45:00,52.5,52.58,52.43,52.47,66213.0,46.9145,46.986,46.852,46.8877,66213.0
2021-03-05 12:50:00,52.46,52.46,52.27,52.39,25651.0,46.8788,46.8788,46.709,46.8163,25651.0
2021-03-05 12:55:00,52.41,52.49,52.39,52.46,22572.0,46.8341,46.9056,46.8163,46.8788,22572.0
2021-03-05 13:00:00,52.46,52.53,52.41,52.42,12531.0,46.8788,46.9414,46.8341,46.8431,12531.0
2021-03-05 13:05:00,52.43,52.56,52.43,52.56,10621.0,46.852,46.9682,46.852,46.9682,10621.0
2021-03-05 13:10:00,52.56,52.61,52.51,52.53,13018.0,46.9682,47.0128,46.9235,46.9414,13018.0
2021-03-05 13:15:00,52.54,52.66,52.54,52.62,16038.0,46.9503,47.0575,46.9503,47.0218,16038.0
2021-03-05 13:20:00,52.63,52.67,52.6,52.64,27699.0,47.0307,47.0665,47.0039,47.0397,27699.0
2021-03-05 13:25:00,52.64,52.7,52.62,52.7,15750.0,47.0397,47.0933,47.0218,47.0933,15750.0
2021-03-05 13:30:00,52.7,52.71,52.62,52.67,10578.0,47.0933,47.1022,47.0218,47.0665,10578.0
2021-03-05 13:35:00,52.7,52.75,52.68,52.71,8183.0,47.0933,47.138,47.0754,47.1022,8183.0
2021-03-05 13:40:00,52.72,52.78,52.7,52.71,9078.0,47.1111,47.1648,47.0933,47.1022,9078.0
2021-03-05 13:45:00,52.74,52.79,52.72,52.78,16036.0,47.129,47.1737,47.1111,47.1648,16036.0
2021-03-05 13:50:00,52.78,52.84,52.71,52.71,30206.0,47.1648,47.2184,47.1022,47.1022,30206.0
2021-03-05 13:55:00,52.72,52.79,52.72,52.77,10562.0,47.1111,47.1737,47.1111,47.1558,10562.0
2021-03-05 14:00:00,52.77,52.81,52.74,52.79,8947.0,47.1558,47.1916,47.129,47.1737,8947.0
2021-03-05 14:05:00,52.77,52.77,52.67,52.67,5618.0,47.1558,47.1558,47.0665,47.0665,5618.0
2021-03-05 14:10:00,52.69,52.7,52.62,52.7,17630.0,47.0843,47.0933,47.0218,47.0933,17630.0
2021-03-05 14:15:00,52.72,52.79,52.7,52.78,10304.0,47.1111,47.1737,47.0933,47.1648,10304.0
2021-03-05 14:20:00,52.79,52.88,52.78,52.88,8532.0,47.1737,47.2541,47.1648,47.2541,8532.0
2021-03-05 14:25:00,52.87,52.95,52.87,52.95,10995.0,47.2452,47.3167,47.2452,47.3167,10995.0
2021-03-05 14:30:00,52.94,53.05,52.93,53.01,17719.0,47.3077,47.406,47.2988,47.3703,17719.0
2021-03-05 14:35:00,53.02,53.08,53.01,53.03,13937.0,47.3792,47.4328,47.3703,47.3882,13937.0
2021-03-05 14:40:00,53.05,53.08,53.03,53.05,5866.0,47.406,47.4328,47.3882,47.406,5866.0
2021-03-05 14:45:00,53.05,53.12,53.03,53.12,11777.0,47.406,47.4686,47.3882,47.4686,11777.0
2021-03-05 14:50:00,53.1,53.15,53.08,53.13,23361.0,47.4507,47.4954,47.4328,47.4775,23361.0
2021-03-05 14:55:00,53.11,53.16,53.06,53.06,17619.0,47.4597,47.5043,47.415,47.415,17619.0
2021-03-05 15:00:00,53.08,53.14,53.08,53.14,12518.0,47.4328,47.4865,47.4328,47.4865,12518.0
2021-03-05 15:05:00,53.13,53.18,53.1,53.1,8781.0,47.4775,47.5222,47.4507,47.4507,8781.0
2021-03-05 15:10:00,53.11,53.14,53.07,53.14,12465.0,47.4597,47.4865,47.4239,47.4865,12465.0
2021-03-05 15:15:00,53.15,53.21,53.1,53.16,23910.0,47.4954,47.549,47.4507,47.5043,23910.0
2021-03-05 15:20:00,53.16,53.2,53.12,53.19,30555.0,47.5043,47.5401,47.4686,47.5311,30555.0
2021-03-05 15:25:00,53.19,53.26,53.18,53.2,19655.0,47.5311,47.5937,47.5222,47.5401,19655.0
2021-03-05 15:30:00,53.19,53.35,53.17,53.35,22995.0,47.5311,47.6741,47.5133,47.6741,22995.0
2021-03-05 15:35:00,53.35,53.49,53.34,53.49,28963.0,47.6741,47.7992,47.6652,47.7992,28963.0
2021-03-05 15:40:00,53.49,53.57,53.48,53.57,35408.0,47.7992,47.8707,47.7903,47.8707,35408.0
2021-03-05 15:45:00,53.57,53.59,53.45,53.55,45493.0,47.8707,47.8886,47.7635,47.8528,45493.0
2021-03-05 15:50:00,53.56,53.68,53.5,53.52,96813.0,47.8618,47.969,47.8082,47.826,96813.0
2021-03-05 15:55:00,53.52,53.53,53.39,53.5,164317.0,47.826,47.835,47.7099,47.8082,164317.0
2021-03-08 09:30:00,54.06,54.2,53.7,53.86,33462.0,48.3086,48.4337,47.9869,48.1299,33462.0
2021-03-08 09:35:00,53.81,54.01,53.62,54.01,12860.0,48.0852,48.2639,47.9154,48.2639,12860.0
2021-03-08 09:40:00,54.04,54.31,53.97,54.16,21945.0,48.2907,48.532,48.2282,48.3979,21945.0
2021-03-08 09:45:00,54.16,54.27,54.1,54.14,13512.0,48.3979,48.4962,48.3443,48.3801,13512.0
2021-03-08 09:50:00,54.16,54.36,54.14,54.25,17267.0,48.3979,48.5767,48.3801,48.4784,17267.0
2021-03-08 09:55:00,54.27,54.4,54.17,54.31,24634.0,48.4962,48.6124,48.4069,48.532,24634.0
2021-03-08 10:00:00,54.31,54.51,54.3,54.42,28888.0,48.532,48.7107,48.523,48.6303,28888.0
2021-03-08 10:05:00,54.42,54.8,54.42,54.76,23354.0,48.6303,48.9699,48.6303,48.9341,23354.0
2021-03-08 10:10:00,54.77,54.8,54.47,54.56,22520.0,48.943,48.9699,48.675,48.7554,22520.0
2021-03-08 10:15:00,54.58,54.58,54.43,54.49,12505.0,48.7733,48.7733,48.6392,48.6928,12505.0
2021-03-08 10:20:00,54.48,54.58,54.41,54.54,20462.0,48.6839,48.7733,48.6213,48.7375,20462.0
2021-03-08 10:25:00,54.52,54.63,54.49,54.61,13930.0,48.7196,48.8179,48.6928,48.8001,13930.0
2021-03-08 10:30:00,54.55,54.58,54.4,54.43,9267.0,48.7464,48.7733,48.6124,48.6392,9267.0
2021-03-08 10:35:00,54.41,54.48,54.3,54.35,8215.0,48.6213,48.6839,48.523,48.5677,8215.0
2021-03-08 10:40:00,54.32,54.48,54.31,54.48,12554.0,48.5409,48.6839,48.532,48.6839,12554.0
2021-03-08 10:45:00,54.53,54.55,54.4,54.43,5712.0,48.7286,48.7464,48.6124,48.6392,5712.0
2021-03-08 10:50:00,54.46,54.56,54.45,54.48,7114.0,48.666,48.7554,48.6571,48.6839,7114.0
2021-03-08 10:55:00,54.51,54.6,54.43,54.46,20837.0,48.7107,48.7911,48.6392,48.666,20837.0
2021-03-08 11:00:00,54.46,54.53,54.39,54.39,14768.0,48.666,48.7286,48.6035,48.6035,14768.0
2021-03-08 11:05:00,54.41,54.5,54.37,54.48,5713.0,48.6213,48.7018,48.5856,48.6839,5713.0
2021-03-08 11:10:00,54.51,54.51,54.36,54.41,8003.0,48.7107,48.7107,48.5767,48.6213,8003.0
2021-03-08 11:15:00,54.42,54.47,54.39,54.46,4042.0,48.6303,48.675,48.6035,48.666,4042.0
2021-03-08 11:20:00,54.48,54.58,54.45,54.51,8385.0,48.6839,48.7733,48.6571,48.7107,8385.0
2021-03-08 11:25:00,54.53,54.67,54.52,54.62,10366.0,48.7286,48.8537,48.7196,48.809,10366.0
2021-03-08 11:30:00,54.6,54.61,54.45,54.5,7706.0,48.7911,48.8001,48.6571,48.7018,7706.0
2021-03-08 11:35:00,54.5,54.53,54.46,54.51,4874.0,48.7018,48.7286,48.666,48.7107,4874.0
2021-03-08 11:40:00,54.52,54.56,54.48,54.5,11123.0,48.7196,48.7554,48.6839,48.7018,11123.0
2021-03-08 11:45:00,54.47,54.47,54.36,54.36,9037.0,48.675,48.675,48.5767,48.5767,9037.0
2021-03-08 11:50:00,54.36,54.44,54.34,54.42,8747.0,48.5767,48.6482,48.5588,48.6303,8747.0
2021-03-08 11:55:00,54.42,54.47,54.37,54.37,6595.0,48.6303,48.675,48.5856,48.5856,6595.0
2021-03-08 12:00:00,54.38,54.5,54.38,54.45,5227.0,48.5945,48.7018,48.5945,48.6571,5227.0
2021-03-08 12:05:00,54.45,54.57,54.42,54.55,16619.0,48.6571,48.7643,48.6303,48.7464,16619.0
2021-03-08 12:10:00,54.56,54.6,54.54,54.56,6620.0,48.7554,48.7911,48.7375,48.7554,6620.0
2021-03-08 12:15:00,54.56,54.63,54.51,54.61,10944.0,48.7554,48.8179,48.7107,48.8001,10944.0
2021-03-08 12:20:00,54.58,54.65,54.56,54.64,7042.0,48.7733,48.8358,48.7554,48.8269,7042.0
2021-03-08 12:25:00,54.65,54.7,54.64,54.68,7318.0,48.8358,48.8805,48.8269,48.8626,7318.0
2021-03-08 12:30:00,54.68,54.75,54.67,54.71,12856.0,48.8626,48.9252,48.8537,48.8894,12856.0
2021-03-08 12:35:00,54.72,54.72,54.64,54.64,11766.0,48.8984,48.8984,48.8269,48.8269,11766.0
2021-03-08 12:40:00,54.66,54.69,54.65,54.67,6111.0,48.8447,48.8716,48.8358,48.8537,6111.0
2021-03-08 12:45:00,54.67,54.75,54.65,54.75,8131.0,48.8537,48.9252,48.8358,48.9252,8131.0
2021-03-08 12:50:00,54.76,54.85,54.74,54.85,9265.0,48.9341,49.0145,48.9162,49.0145,9265.0
2021-03-08 12:55:00,54.84,54.94,54.83,54.89,11665.0,49.0056,49.095,48.9967,49.0503,11665.0
2021-03-08 13:00:00,54.88,54.97,54.88,54.95,12540.0,49.0413,49.1218,49.0413,49.1039,12540.0
2021-03-08 13:05:00,54.96,54.97,54.89,54.94,11799.0,49.1128,49.1218,49.0503,49.095,11799.0
2021-03-08 13:10:00,54.95,54.95,54.84,54.91,10903.0,49.1039,49.1039,49.0056,49.0681,10903.0
2021-03-08 13:15:00,54.93,54.95,54.91,54.93,11975.0,49.086,49.1039,49.0681,49.086,11975.0
2021-03-08 13:20:00,54.93,54.94,54.89,54.89,8698.0,49.086,49.095,49.0503,49.0503,8698.0
2021-03-08 13:25:00,54.89,54.92,54.86,54.88,13035.0,49.0503,49.0771,49.0235,49.0413,13035.0
2021-03-08 13:30:00,54.88,54.92,54.83,54.85,8397.0,49.0413,49.0771,48.9967,49.0145,8397.0
2021-03-08 13:35:00,54.83,54.88,54.83,54.85,9761.0,48.9967,49.0413,48.9967,49.0145,9761.0
2021-03-08 13:40:00,54.84,54.88,54.82,54.85,7052.0,49.0056,49.0413,48.9877,49.0145,7052.0
2021-03-08 13:45:00,54.84,54.87,54.74,54.78,13528.0,49.0056,49.0324,48.9162,48.952,13528.0
2021-03-08 13:50:00,54.79,54.79,54.67,54.71,8787.0,48.9609,48.9609,48.8537,48.8894,8787.0
2021-03-08 13:55:00,54.73,54.74,54.64,54.69,4692.0,48.9073,48.9162,48.8269,48.8716,4692.0
2021-03-08 14:00:00,54.68,54.78,54.67,54.78,6782.0,48.8626,48.952,48.8537,48.952,6782.0
2021-03-08 14:05:00,54.77,54.84,54.76,54.79,7668.0,48.943,49.0056,48.9341,48.9609,7668.0
2021-03-08 14:10:00,54.8,54.86,54.76,54.77,7537.0,48.9699,49.0235,48.9341,48.943,7537.0
2021-03-08 14:15:00,54.79,54.88,54.78,54.8,9117.0,48.9609,49.0413,48.952,48.9699,9117.0
2021-03-08 14:20:00,54.8,54.81,54.76,54.8,5747.0,48.9699,48.9788,48.9341,48.9699,5747.0
2021-03-08 14:25:00,54.8,54.87,54.8,54.86,8800.0,48.9699,49.0324,48.9699,49.0235,8800.0
2021-03-08 14:30:00,54.85,54.89,54.81,54.84,9916.0,49.0145,49.0503,48.9788,49.0056,9916.0
2021-03-08 14:35:00,54.84,55.05,54.83,54.99,28865.0,49.0056,49.1933,48.9967,49.1396,28865.0
2021-03-08 14:40:00,55.02,55.02,54.91,54.93,16985.0,49.1664,49.1664,49.0681,49.086,16985.0
2021-03-08 14:45:00,54.93,54.98,54.87,54.98,15476.0,49.086,49.1307,49.0324,49.1307,15476.0
2021-03-08 14:50:00,54.96,55.08,54.94,55.03,14607.0,49.1128,49.2201,49.095,49.1754,14607.0
2021-03-08 14:55:00,55.07,55.17,55.05,55.17,11243.0,49.2111,49.3005,49.1933,49.3005,11243.0
2021-03-08 15:00:00,55.13,55.14,54.92,54.93,6132.0,49.2647,49.2737,49.0771,49.086,6132.0
2021-03-08 15:05:00,54.91,54.93,54.82,54.9,20439.0,49.0681,49.086,48.9877,49.0592,20439.0
2021-03-08 15:10:00,54.91,54.91,54.79,54.88,21227.0,49.0681,49.0681,48.9609,49.0413,21227.0
2021-03-08 15:15:00,54.87,54.93,54.75,54.76,6363.0,49.0324,49.086,48.9252,48.9341,6363.0
2021-03-08 15:20:00,54.76,54.83,54.74,54.79,9921.0,48.9341,48.9967,48.9162,48.9609,9921.0
2021-03-08 15:25:00,54.79,54.81,54.74,54.75,12454.0,48.9609,48.9788,48.9162,48.9252,12454.0
2021-03-08 15:30:00,54.75,54.84,54.75,54.8,13396.0,48.9252,49.0056,48.9252,48.9699,13396.0
2021-03-08 15:35:00,54.79,54.87,54.79,54.85,77187.0,48.9609,49.0324,48.9609,49.0145,77187.0
2021-03-08 15:40:00,54.86,54.94,54.85,54.88,17570.0,49.0235,49.095,49.0145,49.0413,17570.0
2021-03-08 15:45:00,54.87,54.9,54.76,54.79,21772.0,49.0324,49.0592,48.9341,48.9609,21772.0
2021-03-08 15:50:00,54.8,54.83,54.76,54.78,42582.0,48.9699,48.9967,48.9341,48.952,42582.0
2021-03-08 15:55:00,54.77,54.77,54.64,54.71,91040.0,48.943,48.943,48.8269,48.8894,91040.0
2021-03-09 09:30:00,54.76,55.05,54.53,54.75,38341.0,48.9341,49.1933,48.7286,48.9252,38341.0
2021-03-09 09:35:00,54.78,55.06,54.77,55.0,15298.0,48.952,49.2022,48.943,49.1486,15298.0
2021-03-09 09:40:00,54.99,55.25,54.85,55.25,21116.0,49.1396,49.372,49.0145,49.372,21116.0
2021-03-09 09:45:00,55.23,55.41,55.14,55.21,13610.0,49.3541,49.515,49.2737,49.3362,13610.0
2021-03-09 09:50:00,55.21,55.35,55.2,55.34,10112.0,49.3362,49.4613,49.3273,49.4524,10112.0
2021-03-09 09:55:00,55.34,55.37,55.21,55.31,18945.0,49.4524,49.4792,49.3362,49.4256,18945.0
2021-03-09 10:00:00,55.31,55.41,55.23,55.23,7430.0,49.4256,49.515,49.3541,49.3541,7430.0
2021-03-09 10:05:00,55.27,55.34,55.22,55.22,6588.0,49.3898,49.4524,49.3452,49.3452,6588.0
2021-03-09 10:10:00,55.27,55.35,55.24,55.27,13747.0,49.3898,49.4613,49.363,49.3898,13747.0
2021-03-09 10:15:00,55.32,55.37,55.28,55.35,9048.0,49.4345,49.4792,49.3988,49.4613,9048.0
2021-03-09 10:20:00,55.35,55.35,55.24,55.25,7364.0,49.4613,49.4613,49.363,49.372,7364.0
2021-03-09 10:25:00,55.29,55.45,55.27,55.39,16788.0,49.4077,49.5507,49.3898,49.4971,16788.0
2021-03-09 10:30:00,55.37,55.45,55.33,55.42,15689.0,49.4792,49.5507,49.4435,49.5239,15689.0
2021-03-09 10:35:00,55.39,55.43,55.27,55.34,11970.0,49.4971,49.5328,49.3898,49.4524,11970.0
2021-03-09 10:40:00,55.32,55.46,55.27,55.44,13826.0,49.4345,49.5596,49.3898,49.5418,13826.0
2021-03-09 10:45:00,55.44,55.5,55.35,55.5,22979.0,49.5418,49.5954,49.4613,49.5954,22979.0
2021-03-09 10:50:00,55.5,55.52,55.38,55.45,27318.0,49.5954,49.6133,49.4881,49.5507,27318.0
2021-03-09 10:55:00,55.46,55.48,55.32,55.41,8152.0,49.5596,49.5775,49.4345,49.515,8152.0
2021-03-09 11:00:00,55.42,55.47,55.38,55.44,12111.0,49.5239,49.5686,49.4881,49.5418,12111.0
2021-03-09 11:05:00,55.43,55.5,55.38,55.42,9965.0,49.5328,49.5954,49.4881,49.5239,9965.0
2021-03-09 11:10:00,55.45,55.54,55.44,55.48,9418.0,49.5507,49.6311,49.5418,49.5775,9418.0
2021-03-09 11:15:00,55.49,55.49,55.25,55.31,11196.0,49.5864,49.5864,49.372,49.4256,11196.0
2021-03-09 11:20:00,55.34,55.39,55.19,55.25,4777.0,49.4524,49.4971,49.3184,49.372,4777.0
2021-03-09 11:25:00,55.22,55.25,55.12,55.13,4549.0,49.3452,49.372,49.2558,49.2647,4549.0
2021-03-09 11:30:00,55.14,55.19,55.1,55.13,8526.0,49.2737,49.3184,49.2379,49.2647,8526.0
2021-03-09 11:35:00,55.15,55.19,55.13,55.19,6139.0,49.2826,49.3184,49.2647,49.3184,6139.0
2021-03-09 11:40:00,55.19,55.22,55.14,55.14,8224.0,49.3184,49.3452,49.2737,49.2737,8224.0
2021-03-09 11:45:00,55.14,55.23,55.14,55.22,5485.0,49.2737,49.3541,49.2737,49.3452,5485.0
2021-03-09 11:50:00,55.21,55.22,55.15,55.19,9797.0,49.3362,49.3452,49.2826,49.3184,9797.0
2021-03-09 11:55:00,55.18,55.23,55.17,55.21,12356.0,49.3094,49.3541,49.3005,49.3362,12356.0
2021-03-09 12:00:00,55.21,55.3,55.17,55.17,13856.0,49.3362,49.4167,49.3005,49.3005,13856.0
2021-03-09 12:05:00,55.18,55.2,55.15,55.18,11187.0,49.3094,49.3273,49.2826,49.3094,11187.0
2021-03-09 12:10:00,55.19,55.24,55.19,55.22,12466.0,49.3184,49.363,49.3184,49.3452,12466.0
2021-03-09 12:15:00,55.22,55.23,55.18,55.18,6504.0,49.3452,49.3541,49.3094,49.3094,6504.0
2021-03-09 12:20:00,55.19,55.2,55.15,55.16,15440.0,49.3184,49.3273,49.2826,49.2916,15440.0
2021-03-09 12:25:00,55.16,55.18,55.09,55.13,16611.0,49.2916,49.3094,49.229,49.2647,16611.0
2021-03-09 12:30:00,55.12,55.17,55.1,55.14,9822.0,49.2558,49.3005,49.2379,49.2737,9822.0
2021-03-09 12:35:00,55.14,55.14,55.05,55.06,5706.0,49.2737,49.2737,49.1933,49.2022,5706.0
2021-03-09 12:40:00,55.07,55.07,54.96,54.97,9040.0,49.2111,49.2111,49.1128,49.1218,9040.0
2021-03-09 12:45:00,54.96,54.96,54.92,54.93,4961.0,49.1128,49.1128,49.0771,49.086,4961.0
2021-03-09 12:50:00,54.93,55.0,54.88,55.0,26919.0,49.086,49.1486,49.0413,49.1486,26919.0
2021-03-09 12:55:00,55.01,55.06,54.92,55.01,18634.0,49.1575,49.2022,49.0771,49.1575,18634.0
2021-03-09 13:00:00,55.01,55.06,54.99,55.02,7454.0,49.1575,49.2022,49.1396,49.1664,7454.0
2021-03-09 13:05:00,54.99,54.99,54.91,54.93,4826.0,49.1396,49.1396,49.0681,49.086,4826.0
2021-03-09 13:10:00,54.91,54.93,54.89,54.89,5031.0,49.0681,49.086,49.0503,49.0503,5031.0
2021-03-09 13:15:00,54.85,54.85,54.78,54.78,3761.0,49.0145,49.0145,48.952,48.952,3761.0
2021-03-09 13:20:00,54.76,54.84,54.72,54.77,13258.0,48.9341,49.0056,48.8984,48.943,13258.0
2021-03-09 13:25:00,54.76,54.86,54.76,54.83,7287.0,48.9341,49.0235,48.9341,48.9967,7287.0
2021-03-09 13:30:00,54.85,54.87,54.8,54.8,5231.0,49.0145,49.0324,48.9699,48.9699,5231.0
2021-03-09 13:35:00,54.82,54.85,54.79,54.84,5829.0,48.9877,49.0145,48.9609,49.0056,5829.0
2021-03-09 13:40:00,54.83,54.93,54.82,54.91,10130.0,48.9967,49.086,48.9877,49.0681,10130.0
2021-03-09 13:45:00,54.91,54.92,54.88,54.91,4992.0,49.0681,49.0771,49.0413,49.0681,4992.0
2021-03-09 13:50:00,54.93,54.95,54.87,54.87,10077.0,49.086,49.1039,49.0324,49.0324,10077.0
2021-03-09 13:55:00,54.87,54.92,54.87,54.88,4654.0,49.0324,49.0771,49.0324,49.0413,4654.0
2021-03-09 14:00:00,54.87,54.94,54.87,54.89,7368.0,49.0324,49.095,49.0324,49.0503,7368.0
2021-03-09 14:05:00,54.89,54.9,54.84,54.88,6596.0,49.0503,49.0592,49.0056,49.0413,6596.0
2021-03-09 14:10:00,54.89,54.91,54.83,54.85,5786.0,49.0503,49.0681,48.9967,49.0145,5786.0
2021-03-09 14:15:00,54.84,54.85,54.79,54.79,5130.0,49.0056,49.0145,48.9609,48.9609,5130.0
2021-03-09 14:20:00,54.8,54.8,54.72,54.8,6761.0,48.9699,48.9699,48.8984,48.9699,6761.0
2021-03-09 14:25:00,54.76,54.76,54.67,54.67,17397.0,48.9341,48.9341,48.8537,48.8537,17397.0
2021-03-09 14:30:00,54.68,54.7,54.65,54.7,13506.0,48.8626,48.8805,48.8358,48.8805,13506.0
2021-03-09 14:35:00,54.7,54.79,54.7,54.76,10562.0,48.8805,48.9609,48.8805,48.9341,10562.0
2021-03-09 14:40:00,54.76,54.77,54.61,54.61,9466.0,48.9341,48.943,48.8001,48.8001,9466.0
2021-03-09 14:45:00,54.61,54.78,54.61,54.78,15253.0,48.8001,48.952,48.8001,48.952,15253.0
2021-03-09 14:50:00,54.79,54.81,54.75,54.77,10031.0,48.9609,48.9788,48.9252,48.943,10031.0
2021-03-09 14:55:00,54.77,54.83,54.74,54.74,10165.0,48.943,48.9967,48.9162,48.9162,10165.0
2021-03-09 15:00:00,54.76,54.87,54.76,54.82,9512.0,48.9341,49.0324,48.9341,48.9877,9512.0
2021-03-09 15:05:00,54.81,54.83,54.79,54.8,4552.0,48.9788,48.9967,48.9609,48.9699,4552.0
2021-03-09 15:10:00,54.81,54.83,54.78,54.8,12813.0,48.9788,48.9967,48.952,48.9699,12813.0
2021-03-09 15:15:00,54.8,54.82,54.78,54.79,11062.0,48.9699,48.9877,48.952,48.9609,11062.0
2021-03-09 15:20:00,54.77,54.77,54.65,54.68,11673.0,48.943,48.943,48.8358,48.8626,11673.0
2021-03-09 15:25:00,54.68,54.7,54.6,54.6,11852.0,48.8626,48.8805,48.7911,48.7911,11852.0
2021-03-09 15:30:00,54.58,54.58,54.48,54.48,10629.0,48.7733,48.7733,48.6839,48.6839,10629.0
2021-03-09 15:35:00,54.51,54.61,54.49,54.59,29430.0,48.7107,48.8001,48.6928,48.7822,29430.0
2021-03-09 15:40:00,54.58,54.63,54.54,54.55,17867.0,48.7733,48.8179,48.7375,48.7464,17867.0
2021-03-09 15:45:00,54.55,54.59,54.53,54.55,32100.0,48.7464,48.7822,48.7286,48.7464,32100.0
2021-03-09 15:50:00,54.51,54.51,54.39,54.47,39300.0,48.7107,48.7107,48.6035,48.675,39300.0
2021-03-09 15:55:00,54.45,54.47,54.3,54.31,91398.0,48.6571,48.675,48.523,48.532,91398.0
2021-03-10 09:30:00,54.78,55.07,54.14,55.03,38687.0,48.952,49.2111,48.3801,49.1754,38687.0
2021-03-10 09:35:00,55.02,55.19,54.93,55.06,8052.0,49.1664,49.3184,49.086,49.2022,8052.0
2021-03-10 09:40:00,55.05,55.28,55.04,55.13,7830.0,49.1933,49.3988,49.1843,49.2647,7830.0
2021-03-10 09:45:00,55.13,55.15,54.96,55.0,10035.0,49.2647,49.2826,49.1128,49.1486,10035.0
2021-03-10 09:50:00,55.0,55.06,54.89,54.99,9737.0,49.1486,49.2022,49.0503,49.1396,9737.0
2021-03-10 09:55:00,54.99,55.14,54.91,55.12,6244.0,49.1396,49.2737,49.0681,49.2558,6244.0
2021-03-10 10:00:00,55.15,55.23,55.06,55.08,7215.0,49.2826,49.3541,49.2022,49.2201,7215.0
2021-03-10 10:05:00,55.11,55.12,54.9,55.06,8047.0,49.2469,49.2558,49.0592,49.2022,8047.0
2021-03-10 10:10:00,55.07,55.14,55.03,55.06,5064.0,49.2111,49.2737,49.1754,49.2022,5064.0
2021-03-10 10:15:00,55.06,55.22,55.06,55.2,6587.0,49.2022,49.3452,49.2022,49.3273,6587.0
2021-03-10 10:20:00,55.2,55.26,55.16,55.16,10687.0,49.3273,49.3809,49.2916,49.2916,10687.0
2021-03-10 10:25:00,55.16,55.2,55.1,55.12,8966.0,49.2916,49.3273,49.2379,49.2558,8966.0
2021-03-10 10:30:00,55.11,55.17,55.08,55.15,9062.0,49.2469,49.3005,49.2201,49.2826,9062.0
2021-03-10 10:35:00,55.16,55.32,55.14,55.25,14584.0,49.2916,49.4345,49.2737,49.372,14584.0
2021-03-10 10:40:00,55.23,55.32,55.17,55.32,9890.0,49.3541,49.4345,49.3005,49.4345,9890.0
2021-03-10 10:45:00,55.29,55.42,55.22,55.41,21606.0,49.4077,49.5239,49.3452,49.515,21606.0
2021-03-10 10:50:00,55.41,55.55,55.38,55.48,17651.0,49.515,49.6401,49.4881,49.5775,17651.0
2021-03-10 10:55:00,55.47,55.53,55.41,55.43,8751.0,49.5686,49.6222,49.515,49.5328,8751.0
2021-03-10 11:00:00,55.42,55.59,55.39,55.55,10624.0,49.5239,49.6758,49.4971,49.6401,10624.0
2021-03-10 11:05:00,55.55,55.56,55.48,55.53,5742.0,49.6401,49.649,49.5775,49.6222,5742.0
2021-03-10 11:10:00,55.54,55.6,55.48,55.55,4957.0,49.6311,49.6847,49.5775,49.6401,4957.0
2021-03-10 11:15:00,55.59,55.66,55.58,55.64,4900.0,49.6758,49.7384,49.6669,49.7205,4900.0
2021-03-10 11:20:00,55.63,55.69,55.58,55.66,8987.0,49.7115,49.7652,49.6669,49.7384,8987.0
2021-03-10 11:25:00,55.68,55.72,55.64,55.67,5124.0,49.7562,49.792,49.7205,49.7473,5124.0
2021-03-10 11:30:00,55.69,55.74,55.68,55.72,3722.0,49.7652,49.8098,49.7562,49.792,3722.0
2021-03-10 11:35:00,55.75,55.82,55.75,55.77,7826.0,49.8188,49.8813,49.8188,49.8367,7826.0
2021-03-10 11:40:00,55.77,55.83,55.75,55.76,20253.0,49.8367,49.8903,49.8188,49.8277,20253.0
2021-03-10 11:45:00,55.73,55.83,55.73,55.81,14803.0,49.8009,49.8903,49.8009,49.8724,14803.0
2021-03-10 11:50:00,55.82,55.88,55.81,55.81,7995.0,49.8813,49.935,49.8724,49.8724,7995.0
2021-03-10 11:55:00,55.82,55.84,55.69,55.69,13197.0,49.8813,49.8992,49.7652,49.7652,13197.0
2021-03-10 12:00:00,55.72,55.86,55.72,55.84,8127.0,49.792,49.9171,49.792,49.8992,8127.0
2021-03-10 12:05:00,55.82,55.87,55.8,55.86,5674.0,49.8813,49.926,49.8635,49.9171,5674.0
2021-03-10 12:10:00,55.86,55.87,55.81,55.83,9202.0,49.9171,49.926,49.8724,49.8903,9202.0
2021-03-10 12:15:00,55.83,55.86,55.8,55.83,9542.0,49.8903,49.9171,49.8635,49.8903,9542.0
2021-03-10 12:20:00,55.82,55.88,55.79,55.88,9734.0,49.8813,49.935,49.8545,49.935,9734.0
2021-03-10 12:25:00,55.86,55.93,55.82,55.82,38053.0,49.9171,49.9796,49.8813,49.8813,38053.0
2021-03-10 12:30:00,55.84,55.88,55.8,55.87,11758.0,49.8992,49.935,49.8635,49.926,11758.0
2021-03-10 12:35:00,55.87,55.88,55.78,55.84,16904.0,49.926,49.935,49.8456,49.8992,16904.0
2021-03-10 12:40:00,55.84,55.86,55.8,55.8,5226.0,49.8992,49.9171,49.8635,49.8635,5226.0
2021-03-10 12:45:00,55.83,55.91,55.83,55.87,4600.0,49.8903,49.9618,49.8903,49.926,4600.0
2021-03-10 12:50:00,55.88,55.95,55.87,55.93,9333.0,49.935,49.9975,49.926,49.9796,9333.0
2021-03-10 12:55:00,55.94,55.98,55.91,55.98,8490.0,49.9886,50.0243,49.9618,50.0243,8490.0
2021-03-10 13:00:00,55.99,56.02,55.9,55.99,18438.0,50.0332,50.0601,49.9528,50.0332,18438.0
2021-03-10 13:05:00,56.0,56.18,55.94,56.16,102438.0,50.0422,50.203,49.9886,50.1852,102438.0
2021-03-10 13:10:00,56.14,56.23,56.13,56.14,19945.0,50.1673,50.2477,50.1584,50.1673,19945.0
2021-03-10 13:15:00,56.15,56.17,56.07,56.12,11768.0,50.1762,50.1941,50.1047,50.1494,11768.0
2021-03-10 13:20:00,56.13,56.19,56.12,56.17,11028.0,50.1584,50.212,50.1494,50.1941,11028.0
2021-03-10 13:25:00,56.16,56.22,56.15,56.19,55088.0,50.1852,50.2388,50.1762,50.212,55088.0
2021-03-10 13:30:00,56.22,56.28,56.18,56.22,39385.0,50.2388,50.2924,50.203,50.2388,39385.0
2021-03-10 13:35:00,56.22,56.27,56.11,56.22,72063.0,50.2388,50.2835,50.1405,50.2388,72063.0
2021-03-10 13:40:00,56.22,56.25,56.06,56.09,19364.0,50.2388,50.2656,50.0958,50.1226,19364.0
2021-03-10 13:45:00,56.1,56.12,56.02,56.12,4914.0,50.1315,50.1494,50.0601,50.1494,4914.0
2021-03-10 13:50:00,56.14,56.17,56.12,56.17,5131.0,50.1673,50.1941,50.1494,50.1941,5131.0
2021-03-10 13:55:00,56.17,56.33,56.12,56.23,28839.0,50.1941,50.3371,50.1494,50.2477,28839.0
2021-03-10 14:00:00,56.2,56.2,56.11,56.15,12716.0,50.2209,50.2209,50.1405,50.1762,12716.0
2021-03-10 14:05:00,56.18,56.19,56.1,56.11,3289.0,50.203,50.212,50.1315,50.1405,3289.0
2021-03-10 14:10:00,56.11,56.19,56.11,56.11,8526.0,50.1405,50.212,50.1405,50.1405,8526.0
2021-03-10 14:15:00,56.16,56.16,56.1,56.15,7841.0,50.1852,50.1852,50.1315,50.1762,7841.0
2021-03-10 14:20:00,56.17,56.18,56.1,56.11,6350.0,50.1941,50.203,50.1315,50.1405,6350.0
2021-03-10 14:25:00,56.11,56.11,55.98,55.98,56976.0,50.1405,50.1405,50.0243,50.0243,56976.0
2021-03-10 14:30:00,56.0,56.07,55.99,56.07,6105.0,50.0422,50.1047,50.0332,50.1047,6105.0
2021-03-10 14:35:00,56.08,56.19,56.08,56.19,5022.0,50.1137,50.212,50.1137,50.212,5022.0
2021-03-10 14:40:00,56.19,56.3,56.18,56.23,13696.0,50.212,50.3103,50.203,50.2477,13696.0
2021-03-10 14:45:00,56.23,56.37,56.22,56.35,22009.0,50.2477,50.3728,50.2388,50.3549,22009.0
2021-03-10 14:50:00,56.37,56.42,56.35,56.38,7742.0,50.3728,50.4175,50.3549,50.3818,7742.0
2021-03-10 14:55:00,56.38,56.38,56.24,56.33,14275.0,50.3818,50.3818,50.2567,50.3371,14275.0
2021-03-10 15:00:00,56.32,56.41,56.26,56.26,8059.0,50.3281,50.4086,50.2745,50.2745,8059.0
2021-03-10 15:05:00,56.26,56.32,56.21,56.28,18430.0,50.2745,50.3281,50.2298,50.2924,18430.0
2021-03-10 15:10:00,56.26,56.33,56.25,56.28,10809.0,50.2745,50.3371,50.2656,50.2924,10809.0
2021-03-10 15:15:00,56.28,56.31,56.25,56.27,5968.0,50.2924,50.3192,50.2656,50.2835,5968.0
2021-03-10 15:20:00,56.27,56.39,56.26,56.35,9276.0,50.2835,50.3907,50.2745,50.3549,9276.0
2021-03-10 15:25:00,56.36,56.39,56.29,56.29,13314.0,50.3639,50.3907,50.3013,50.3013,13314.0
2021-03-10 15:30:00,56.29,56.39,56.19,56.19,14402.0,50.3013,50.3907,50.212,50.212,14402.0
2021-03-10 15:35:00,56.24,56.3,56.22,56.25,16317.0,50.2567,50.3103,50.2388,50.2656,16317.0
2021-03-10 15:40:00,56.25,56.3,56.23,56.27,13988.0,50.2656,50.3103,50.2477,50.2835,13988.0
2021-03-10 15:45:00,56.26,56.35,56.26,56.35,34709.0,50.2745,50.3549,50.2745,50.3549,34709.0
2021-03-10 15:50:00,56.34,56.36,56.11,56.2,62683.0,50.346,50.3639,50.1405,50.2209,62683.0
2021-03-10 15:55:00,56.2,56.22,56.16,56.18,69215.0,50.2209,50.2388,50.1852,50.203,69215.0
2021-03-11 09:30:00,56.17,56.51,56.0,56.28,86526.0,50.1941,50.4979,50.0422,50.2924,86526.0
2021-03-11 09:35:00,56.32,56.32,56.09,56.09,21706.0,50.3281,50.3281,50.1226,50.1226,21706.0
2021-03-11 09:40:00,56.11,56.32,56.1,56.28,23026.0,50.1405,50.3281,50.1315,50.2924,23026.0
2021-03-11 09:45:00,56.31,56.46,56.29,56.29,7229.0,50.3192,50.4532,50.3013,50.3013,7229.0
2021-03-11 09:50:00,56.3,56.4,56.24,56.3,14073.0,50.3103,50.3996,50.2567,50.3103,14073.0
2021-03-11 09:55:00,56.28,56.58,56.28,56.42,29814.0,50.2924,50.5605,50.2924,50.4175,29814.0
2021-03-11 10:00:00,56.36,56.37,56.17,56.28,11575.0,50.3639,50.3728,50.1941,50.2924,11575.0
2021-03-11 10:05:00,56.27,56.27,56.16,56.22,55535.0,50.2835,50.2835,50.1852,50.2388,55535.0
2021-03-11 10:10:00,56.22,56.24,56.15,56.23,11216.0,50.2388,50.2567,50.1762,50.2477,11216.0
2021-03-11 10:15:00,56.22,56.25,56.11,56.14,13208.0,50.2388,50.2656,50.1405,50.1673,13208.0
2021-03-11 10:20:00,56.14,56.15,56.04,56.1,58733.0,50.1673,50.1762,50.0779,50.1315,58733.0
2021-03-11 10:25:00,56.07,56.22,55.99,56.22,30478.0,50.1047,50.2388,50.0332,50.2388,30478.0
2021-03-11 10:30:00,56.25,56.31,56.16,56.18,15163.0,50.2656,50.3192,50.1852,50.203,15163.0
2021-03-11 10:35:00,56.18,56.27,56.17,56.21,6859.0,50.203,50.2835,50.1941,50.2298,6859.0
2021-03-11 10:40:00,56.2,56.21,56.06,56.13,19806.0,50.2209,50.2298,50.0958,50.1584,19806.0
2021-03-11 10:45:00,56.1,56.13,56.02,56.03,17319.0,50.1315,50.1584,50.0601,50.069,17319.0
2021-03-11 10:50:00,56.03,56.12,55.98,56.11,12592.0,50.069,50.1494,50.0243,50.1405,12592.0
2021-03-11 10:55:00,56.09,56.33,56.06,56.2,28926.0,50.1226,50.3371,50.0958,50.2209,28926.0
2021-03-11 11:00:00,56.13,56.21,56.13,56.16,13404.0,50.1584,50.2298,50.1584,50.1852,13404.0
2021-03-11 11:05:00,56.16,56.2,56.14,56.18,13917.0,50.1852,50.2209,50.1673,50.203,13917.0
2021-03-11 11:10:00,56.18,56.2,56.1,56.14,37604.0,50.203,50.2209,50.1315,50.1673,37604.0
2021-03-11 11:15:00,56.14,56.16,55.98,56.05,20530.0,50.1673,50.1852,50.0243,50.0869,20530.0
2021-03-11 11:20:00,56.08,56.08,55.89,55.95,16106.0,50.1137,50.1137,49.9439,49.9975,16106.0
2021-03-11 11:25:00,55.95,56.01,55.83,55.83,11233.0,49.9975,50.0511,49.8903,49.8903,11233.0
2021-03-11 11:30:00,55.86,55.92,55.82,55.85,23535.0,49.9171,49.9707,49.8813,49.9081,23535.0
2021-03-11 11:35:00,55.82,55.84,55.68,55.68,31520.0,49.8813,49.8992,49.7562,49.7562,31520.0
2021-03-11 11:40:00,55.65,55.7,55.6,55.68,24179.0,49.7294,49.7741,49.6847,49.7562,24179.0
2021-03-11 11:45:00,55.69,55.79,55.68,55.79,11677.0,49.7652,49.8545,49.7562,49.8545,11677.0
2021-03-11 11:50:00,55.8,55.82,55.74,55.78,12106.0,49.8635,49.8813,49.8098,49.8456,12106.0
2021-03-11 11:55:00,55.76,55.76,55.61,55.65,10504.0,49.8277,49.8277,49.6937,49.7294,10504.0
2021-03-11 12:00:00,55.68,55.69,55.58,55.65,11490.0,49.7562,49.7652,49.6669,49.7294,11490.0
2021-03-11 12:05:00,55.65,55.67,55.59,55.66,4825.0,49.7294,49.7473,49.6758,49.7384,4825.0
2021-03-11 12:10:00,55.66,55.66,55.6,55.63,5782.0,49.7384,49.7384,49.6847,49.7115,5782.0
2021-03-11 12:15:00,55.63,55.63,55.57,55.58,10458.0,49.7115,49.7115,49.6579,49.6669,10458.0
2021-03-11 12:20:00,55.57,55.66,55.54,55.66,8710.0,49.6579,49.7384,49.6311,49.7384,8710.0
2021-03-11 12:25:00,55.65,55.73,55.65,55.69,9166.0,49.7294,49.8009,49.7294,49.7652,9166.0
2021-03-11 12:30:00,55.68,55.7,55.63,55.65,7013.0,49.7562,49.7741,49.7115,49.7294,7013.0
2021-03-11 12:35:00,55.65,55.8,55.64,55.79,8462.0,49.7294,49.8635,49.7205,49.8545,8462.0
2021-03-11 12:40:00,55.78,55.88,55.76,55.8,14449.0,49.8456,49.935,49.8277,49.8635,14449.0
2021-03-11 12:45:00,55.82,55.83,55.75,55.8,6203.0,49.8813,49.8903,49.8188,49.8635,6203.0
2021-03-11 12:50:00,55.79,55.83,55.73,55.81,8809.0,49.8545,49.8903,49.8009,49.8724,8809.0
2021-03-11 12:55:00,55.82,55.83,55.78,55.83,8358.0,49.8813,49.8903,49.8456,49.8903,8358.0
2021-03-11 13:00:00,55.83,55.87,55.81,55.87,13623.0,49.8903,49.926,49.8724,49.926,13623.0
2021-03-11 13:05:00,55.88,55.94,55.84,55.86,8567.0,49.935,49.9886,49.8992,49.9171,8567.0
2021-03-11 13:10:00,55.86,55.86,55.79,55.85,8415.0,49.9171,49.9171,49.8545,49.9081,8415.0
2021-03-11 13:15:00,55.85,55.85,55.75,55.76,5438.0,49.9081,49.9081,49.8188,49.8277,5438.0
2021-03-11 13:20:00,55.77,55.79,55.74,55.74,7519.0,49.8367,49.8545,49.8098,49.8098,7519.0
2021-03-11 13:25:00,55.72,55.77,55.7,55.74,9913.0,49.792,49.8367,49.7741,49.8098,9913.0
2021-03-11 13:30:00,55.76,55.8,55.75,55.78,9934.0,49.8277,49.8635,49.8188,49.8456,9934.0
2021-03-11 13:35:00,55.77,55.77,55.7,55.7,8082.0,49.8367,49.8367,49.7741,49.7741,8082.0
2021-03-11 13:40:00,55.7,55.74,55.65,55.67,18947.0,49.7741,49.8098,49.7294,49.7473,18947.0
2021-03-11 13:45:00,55.69,55.69,55.63,55.63,4970.0,49.7652,49.7652,49.7115,49.7115,4970.0
2021-03-11 13:50:00,55.63,55.66,55.56,55.66,9795.0,49.7115,49.7384,49.649,49.7384,9795.0
2021-03-11 13:55:00,55.66,55.66,55.51,55.51,10100.0,49.7384,49.7384,49.6043,49.6043,10100.0
2021-03-11 14:00:00,55.52,55.64,55.48,55.6,9074.0,49.6133,49.7205,49.5775,49.6847,9074.0
2021-03-11 14:05:00,55.59,55.59,55.54,55.56,5581.0,49.6758,49.6758,49.6311,49.649,5581.0
2021-03-11 14:10:00,55.58,55.6,55.54,55.56,8423.0,49.6669,49.6847,49.6311,49.649,8423.0
2021-03-11 14:15:00,55.56,55.56,55.48,55.51,10388.0,49.649,49.649,49.5775,49.6043,10388.0
2021-03-11 14:20:00,55.52,55.6,55.51,55.6,7248.0,49.6133,49.6847,49.6043,49.6847,7248.0
2021-03-11 14:25:00,55.61,55.61,55.53,55.54,6317.0,49.6937,49.6937,49.6222,49.6311,6317.0
2021-03-11 14:30:00,55.53,55.54,55.49,55.53,5934.0,49.6222,49.6311,49.5864,49.6222,5934.0
2021-03-11 14:35:00,55.53,55.6,55.52,55.56,6293.0,49.6222,49.6847,49.6133,49.649,6293.0
2021-03-11 14:40:00,55.56,55.56,55.42,55.43,6950.0,49.649,49.649,49.5239,49.5328,6950.0
2021-03-11 14:45:00,55.42,55.48,55.41,55.44,10303.0,49.5239,49.5775,49.515,49.5418,10303.0
2021-03-11 14:50:00,55.43,55.53,55.43,55.53,12001.0,49.5328,49.6222,49.5328,49.6222,12001.0
2021-03-11 14:55:00,55.51,55.54,55.41,55.41,9901.0,49.6043,49.6311,49.515,49.515,9901.0
2021-03-11 15:00:00,55.41,55.5,55.41,55.49,10148.0,49.515,49.5954,49.515,49.5864,10148.0
2021-03-11 15:05:00,55.49,55.49,55.42,55.45,8238.0,49.5864,49.5864,49.5239,49.5507,8238.0
2021-03-11 15:10:00,55.45,55.46,55.38,55.42,13652.0,49.5507,49.5596,49.4881,49.5239,13652.0
2021-03-11 15:15:00,55.4,55.46,55.39,55.45,16381.0,49.506,49.5596,49.4971,49.5507,16381.0
2021-03-11 15:20:00,55.47,55.6,55.46,55.6,15024.0,49.5686,49.6847,49.5596,49.6847,15024.0
2021-03-11 15:25:00,55.58,55.67,55.55,55.64,21441.0,49.6669,49.7473,49.6401,49.7205,21441.0
2021-03-11 15:30:00,55.64,55.66,55.53,55.54,21926.0,49.7205,49.7384,49.6222,49.6311,21926.0
2021-03-11 15:35:00,55.54,55.55,55.48,55.53,23462.0,49.6311,49.6401,49.5775,49.6222,23462.0
2021-03-11 15:40:00,55.53,55.55,55.48,55.51,28034.0,49.6222,49.6401,49.5775,49.6043,28034.0
2021-03-11 15:45:00,55.51,55.65,55.51,55.65,29958.0,49.6043,49.7294,49.6043,49.7294,29958.0
2021-03-11 15:50:00,55.65,55.68,55.53,55.63,55510.0,49.7294,49.7562,49.6222,49.7115,55510.0
2021-03-11 15:55:00,55.62,55.74,55.61,55.72,178123.0,49.7026,49.8098,49.6937,49.792,178123.0
2021-03-12 09:30:00,56.17,56.45,55.91,56.32,38432.0,50.1941,50.4443,49.9618,50.3281,38432.0
2021-03-12 09:35:00,56.33,56.78,56.3,56.62,35535.0,50.3371,50.7392,50.3103,50.5962,35535.0
2021-03-12 09:40:00,56.6,56.6,56.31,56.55,24080.0,50.5784,50.5784,50.3192,50.5337,24080.0
2021-03-12 09:45:00,56.53,56.68,56.52,56.68,15779.0,50.5158,50.6498,50.5069,50.6498,15779.0
2021-03-12 09:50:00,56.63,56.91,56.63,56.8,99292.0,50.6052,50.8554,50.6052,50.7571,99292.0
2021-03-12 09:55:00,56.79,56.95,56.68,56.91,45736.0,50.7481,50.8911,50.6498,50.8554,45736.0
2021-03-12 10:00:00,56.91,56.96,56.65,56.65,24526.0,50.8554,50.9001,50.623,50.623,24526.0
2021-03-12 10:05:00,56.69,56.74,56.48,56.55,21517.0,50.6588,50.7035,50.4711,50.5337,21517.0
2021-03-12 10:10:00,56.53,56.65,56.44,56.47,24887.0,50.5158,50.623,50.4354,50.4622,24887.0
2021-03-12 10:15:00,56.51,56.69,56.41,56.64,17750.0,50.4979,50.6588,50.4086,50.6141,17750.0
2021-03-12 10:20:00,56.63,56.74,56.52,56.66,13162.0,50.6052,50.7035,50.5069,50.632,13162.0
2021-03-12 10:25:00,56.67,56.74,56.58,56.69,14253.0,50.6409,50.7035,50.5605,50.6588,14253.0
2021-03-12 10:30:00,56.66,56.77,56.63,56.72,17058.0,50.632,50.7303,50.6052,50.6856,17058.0
2021-03-12 10:35:00,56.67,56.84,56.66,56.82,14247.0,50.6409,50.7928,50.632,50.7749,14247.0
2021-03-12 10:40:00,56.85,56.86,56.77,56.82,10753.0,50.8018,50.8107,50.7303,50.7749,10753.0
2021-03-12 10:45:00,56.84,56.92,56.83,56.87,19423.0,50.7928,50.8643,50.7839,50.8196,19423.0
2021-03-12 10:50:00,56.87,57.03,56.83,56.96,28190.0,50.8196,50.9626,50.7839,50.9001,28190.0
2021-03-12 10:55:00,56.97,57.07,56.92,57.04,20334.0,50.909,50.9983,50.8643,50.9715,20334.0
2021-03-12 11:00:00,57.07,57.09,56.96,56.97,16286.0,50.9983,51.0162,50.9001,50.909,16286.0
2021-03-12 11:05:00,56.97,57.0,56.9,56.94,12706.0,50.909,50.9358,50.8464,50.8822,12706.0
2021-03-12 11:10:00,56.95,57.0,56.88,56.89,10387.0,50.8911,50.9358,50.8286,50.8375,10387.0
2021-03-12 11:15:00,56.89,56.93,56.78,56.8,10016.0,50.8375,50.8732,50.7392,50.7571,10016.0
2021-03-12 11:20:00,56.79,56.79,56.65,56.67,20992.0,50.7481,50.7481,50.623,50.6409,20992.0
2021-03-12 11:25:00,56.67,56.76,56.65,56.73,10977.0,50.6409,50.7213,50.623,50.6945,10977.0
2021-03-12 11:30:00,56.74,56.94,56.74,56.85,17978.0,50.7035,50.8822,50.7035,50.8018,17978.0
2021-03-12 11:35:00,56.86,56.87,56.78,56.83,18000.0,50.8107,50.8196,50.7392,50.7839,18000.0
2021-03-12 11:40:00,56.83,56.85,56.8,56.83,15811.0,50.7839,50.8018,50.7571,50.7839,15811.0
2021-03-12 11:45:00,56.83,56.84,56.76,56.82,30401.0,50.7839,50.7928,50.7213,50.7749,30401.0
2021-03-12 11:50:00,56.82,56.85,56.77,56.8,32864.0,50.7749,50.8018,50.7303,50.7571,32864.0
2021-03-12 11:55:00,56.8,56.85,56.76,56.82,28792.0,50.7571,50.8018,50.7213,50.7749,28792.0
2021-03-12 12:00:00,56.84,56.92,56.83,56.89,19078.0,50.7928,50.8643,50.7839,50.8375,19078.0
2021-03-12 12:05:00,56.89,56.89,56.83,56.85,8240.0,50.8375,50.8375,50.7839,50.8018,8240.0
2021-03-12 12:10:00,56.86,56.91,56.85,56.87,12767.0,50.8107,50.8554,50.8018,50.8196,12767.0
2021-03-12 12:15:00,56.87,56.88,56.78,56.82,14486.0,50.8196,50.8286,50.7392,50.7749,14486.0
2021-03-12 12:20:00,56.82,56.91,56.8,56.9,12620.0,50.7749,50.8554,50.7571,50.8464,12620.0
2021-03-12 12:25:00,56.9,56.93,56.85,56.93,11662.0,50.8464,50.8732,50.8018,50.8732,11662.0
2021-03-12 12:30:00,56.92,57.02,56.92,56.98,17314.0,50.8643,50.9537,50.8643,50.9179,17314.0
2021-03-12 12:35:00,56.98,57.06,56.98,57.01,14821.0,50.9179,50.9894,50.9179,50.9447,14821.0
2021-03-12 12:40:00,57.01,57.1,56.98,57.1,7185.0,50.9447,51.0252,50.9179,51.0252,7185.0
2021-03-12 12:45:00,57.09,57.1,57.03,57.1,14569.0,51.0162,51.0252,50.9626,51.0252,14569.0
2021-03-12 12:50:00,57.09,57.11,57.02,57.03,14746.0,51.0162,51.0341,50.9537,50.9626,14746.0
2021-03-12 12:55:00,57.05,57.13,57.04,57.1,18866.0,50.9805,51.052,50.9715,51.0252,18866.0
2021-03-12 13:00:00,57.13,57.17,57.11,57.16,13863.0,51.052,51.0877,51.0341,51.0788,13863.0
2021-03-12 13:05:00,57.17,57.34,57.17,57.28,21783.0,51.0877,51.2396,51.0877,51.186,21783.0
2021-03-12 13:10:00,57.3,57.4,57.29,57.4,13627.0,51.2039,51.2932,51.1949,51.2932,13627.0
2021-03-12 13:15:00,57.39,57.41,57.34,57.36,15715.0,51.2843,51.3022,51.2396,51.2575,15715.0
2021-03-12 13:20:00,57.36,57.37,57.28,57.31,18133.0,51.2575,51.2664,51.186,51.2128,18133.0
2021-03-12 13:25:00,57.32,57.34,57.24,57.28,6648.0,51.2218,51.2396,51.1503,51.186,6648.0
2021-03-12 13:30:00,57.28,57.33,57.28,57.32,5172.0,51.186,51.2307,51.186,51.2218,5172.0
2021-03-12 13:35:00,57.31,57.38,57.3,57.37,9153.0,51.2128,51.2754,51.2039,51.2664,9153.0
2021-03-12 13:40:00,57.36,57.38,57.3,57.3,19650.0,51.2575,51.2754,51.2039,51.2039,19650.0
2021-03-12 13:45:00,57.31,57.34,57.27,57.27,11067.0,51.2128,51.2396,51.1771,51.1771,11067.0
2021-03-12 13:50:00,57.27,57.39,57.27,57.38,7003.0,51.1771,51.2843,51.1771,51.2754,7003.0
2021-03-12 13:55:00,57.38,57.4,57.29,57.32,7090.0,51.2754,51.2932,51.1949,51.2218,7090.0
2021-03-12 14:00:00,57.34,57.39,57.33,57.35,9894.0,51.2396,51.2843,51.2307,51.2486,9894.0
2021-03-12 14:05:00,57.35,57.54,57.34,57.48,21690.0,51.2486,51.4183,51.2396,51.3647,21690.0
2021-03-12 14:10:00,57.49,57.58,57.46,57.58,18554.0,51.3737,51.4541,51.3469,51.4541,18554.0
2021-03-12 14:15:00,57.58,57.66,57.52,57.63,30509.0,51.4541,51.5256,51.4005,51.4988,30509.0
2021-03-12 14:20:00,57.63,57.66,57.54,57.57,19099.0,51.4988,51.5256,51.4183,51.4452,19099.0
2021-03-12 14:25:00,57.6,57.62,57.56,57.56,10052.0,51.472,51.4898,51.4362,51.4362,10052.0
2021-03-12 14:30:00,57.56,57.58,57.5,57.51,6481.0,51.4362,51.4541,51.3826,51.3915,6481.0
2021-03-12 14:35:00,57.51,57.64,57.49,57.62,12958.0,51.3915,51.5077,51.3737,51.4898,12958.0
2021-03-12 14:40:00,57.62,57.67,57.6,57.64,11520.0,51.4898,51.5345,51.472,51.5077,11520.0
2021-03-12 14:45:00,57.67,57.68,57.6,57.62,10439.0,51.5345,51.5434,51.472,51.4898,10439.0
2021-03-12 14:50:00,57.59,57.63,57.53,57.53,10976.0,51.463,51.4988,51.4094,51.4094,10976.0
2021-03-12 14:55:00,57.53,57.58,57.49,57.51,10449.0,51.4094,51.4541,51.3737,51.3915,10449.0
2021-03-12 15:00:00,57.51,57.56,57.48,57.48,7916.0,51.3915,51.4362,51.3647,51.3647,7916.0
2021-03-12 15:05:00,57.47,57.49,57.42,57.43,7775.0,51.3558,51.3737,51.3111,51.32,7775.0
2021-03-12 15:10:00,57.4,57.48,57.4,57.41,10959.0,51.2932,51.3647,51.2932,51.3022,10959.0
2021-03-12 15:15:00,57.42,57.47,57.38,57.4,15643.0,51.3111,51.3558,51.2754,51.2932,15643.0
2021-03-12 15:20:00,57.42,57.47,57.41,57.44,11044.0,51.3111,51.3558,51.3022,51.329,11044.0
2021-03-12 15:25:00,57.44,57.46,57.41,57.42,11470.0,51.329,51.3469,51.3022,51.3111,11470.0
2021-03-12 15:30:00,57.43,57.44,57.37,57.39,13635.0,51.32,51.329,51.2664,51.2843,13635.0
2021-03-12 15:35:00,57.4,57.48,57.38,57.48,23273.0,51.2932,51.3647,51.2754,51.3647,23273.0
2021-03-12 15:40:00,57.48,57.51,57.42,57.47,21912.0,51.3647,51.3915,51.3111,51.3558,21912.0
2021-03-12 15:45:00,57.47,57.47,57.42,57.44,22921.0,51.3558,51.3558,51.3111,51.329,22921.0
2021-03-12 15:50:00,57.43,57.43,57.35,57.39,46236.0,51.32,51.32,51.2486,51.2843,46236.0
2021-03-12 15:55:00,57.39,57.44,57.34,57.34,104552.0,51.2843,51.329,51.2396,51.2396,104552.0
2021-03-15 09:30:00,57.31,57.64,57.26,57.63,64972.0,51.2128,51.5077,51.1681,51.4988,64972.0
2021-03-15 09:35:00,57.65,57.75,57.54,57.71,21775.0,51.5166,51.606,51.4183,51.5703,21775.0
2021-03-15 09:40:00,57.68,57.77,57.55,57.55,18853.0,51.5434,51.6239,51.4273,51.4273,18853.0
2021-03-15 09:45:00,57.54,57.55,57.35,57.45,27603.0,51.4183,51.4273,51.2486,51.3379,27603.0
2021-03-15 09:50:00,57.4,57.53,57.37,57.47,13354.0,51.2932,51.4094,51.2664,51.3558,13354.0
2021-03-15 09:55:00,57.51,57.62,57.49,57.52,11088.0,51.3915,51.4898,51.3737,51.4005,11088.0
2021-03-15 10:00:00,57.51,57.56,57.42,57.44,19521.0,51.3915,51.4362,51.3111,51.329,19521.0
2021-03-15 10:05:00,57.4,57.4,57.2,57.2,19751.0,51.2932,51.2932,51.1145,51.1145,19751.0
2021-03-15 10:10:00,57.2,57.35,57.11,57.35,12232.0,51.1145,51.2486,51.0341,51.2486,12232.0
2021-03-15 10:15:00,57.31,57.4,57.24,57.4,12418.0,51.2128,51.2932,51.1503,51.2932,12418.0
2021-03-15 10:20:00,57.4,57.51,57.4,57.5,10270.0,51.2932,51.3915,51.2932,51.3826,10270.0
2021-03-15 10:25:00,57.53,57.58,57.44,57.5,16441.0,51.4094,51.4541,51.329,51.3826,16441.0
2021-03-15 10:30:00,57.51,57.52,57.35,57.42,12472.0,51.3915,51.4005,51.2486,51.3111,12472.0
2021-03-15 10:35:00,57.45,57.63,57.45,57.63,11390.0,51.3379,51.4988,51.3379,51.4988,11390.0
2021-03-15 10:40:00,57.61,57.75,57.55,57.75,10921.0,51.4809,51.606,51.4273,51.606,10921.0
2021-03-15 10:45:00,57.72,57.74,57.63,57.67,7210.0,51.5792,51.5971,51.4988,51.5345,7210.0
2021-03-15 10:50:00,57.65,57.72,57.57,57.71,10118.0,51.5166,51.5792,51.4452,51.5703,10118.0
2021-03-15 10:55:00,57.73,57.78,57.69,57.77,12817.0,51.5881,51.6328,51.5524,51.6239,12817.0
2021-03-15 11:00:00,57.77,57.83,57.71,57.79,11860.0,51.6239,51.6775,51.5703,51.6417,11860.0
2021-03-15 11:05:00,57.79,57.83,57.75,57.8,10491.0,51.6417,51.6775,51.606,51.6507,10491.0
2021-03-15 11:10:00,57.78,57.78,57.59,57.69,9955.0,51.6328,51.6328,51.463,51.5524,9955.0
2021-03-15 11:15:00,57.69,57.76,57.68,57.7,6588.0,51.5524,51.6149,51.5434,51.5613,6588.0
2021-03-15 11:20:00,57.7,57.71,57.61,57.61,7681.0,51.5613,51.5703,51.4809,51.4809,7681.0
2021-03-15 11:25:00,57.61,57.61,57.46,57.47,14102.0,51.4809,51.4809,51.3469,51.3558,14102.0
2021-03-15 11:30:00,57.45,57.47,57.4,57.42,7782.0,51.3379,51.3558,51.2932,51.3111,7782.0
2021-03-15 11:35:00,57.39,57.45,57.34,57.34,11247.0,51.2843,51.3379,51.2396,51.2396,11247.0
2021-03-15 11:40:00,57.33,57.42,57.32,57.38,7111.0,51.2307,51.3111,51.2218,51.2754,7111.0
2021-03-15 11:45:00,57.39,57.46,57.32,57.43,16137.0,51.2843,51.3469,51.2218,51.32,16137.0
2021-03-15 11:50:00,57.43,57.48,57.41,57.47,11022.0,51.32,51.3647,51.3022,51.3558,11022.0
2021-03-15 11:55:00,57.46,57.51,57.45,57.5,11126.0,51.3469,51.3915,51.3379,51.3826,11126.0
2021-03-15 12:00:00,57.49,57.56,57.49,57.55,4481.0,51.3737,51.4362,51.3737,51.4273,4481.0
2021-03-15 12:05:00,57.57,57.71,57.55,57.71,5480.0,51.4452,51.5703,51.4273,51.5703,5480.0
2021-03-15 12:10:00,57.71,57.72,57.65,57.65,6341.0,51.5703,51.5792,51.5166,51.5166,6341.0
2021-03-15 12:15:00,57.65,57.68,57.63,57.64,5340.0,51.5166,51.5434,51.4988,51.5077,5340.0
2021-03-15 12:20:00,57.63,57.69,57.63,57.68,5305.0,51.4988,51.5524,51.4988,51.5434,5305.0
2021-03-15 12:25:00,57.67,57.77,57.63,57.77,10116.0,51.5345,51.6239,51.4988,51.6239,10116.0
2021-03-15 12:30:00,57.78,57.81,57.73,57.79,6349.0,51.6328,51.6596,51.5881,51.6417,6349.0
2021-03-15 12:35:00,57.78,57.88,57.77,57.88,7269.0,51.6328,51.7222,51.6239,51.7222,7269.0
2021-03-15 12:40:00,57.88,57.9,57.8,57.87,7445.0,51.7222,51.74,51.6507,51.7132,7445.0
2021-03-15 12:45:00,57.88,57.93,57.87,57.91,5544.0,51.7222,51.7669,51.7132,51.749,5544.0
2021-03-15 12:50:00,57.92,57.94,57.88,57.88,3117.0,51.7579,51.7758,51.7222,51.7222,3117.0
2021-03-15 12:55:00,57.9,57.94,57.9,57.94,8197.0,51.74,51.7758,51.74,51.7758,8197.0
2021-03-15 13:00:00,57.95,57.95,57.88,57.91,4315.0,51.7847,51.7847,51.7222,51.749,4315.0
2021-03-15 13:05:00,57.93,57.94,57.9,57.94,4558.0,51.7669,51.7758,51.74,51.7758,4558.0
2021-03-15 13:10:00,57.93,57.97,57.91,57.92,4450.0,51.7669,51.8026,51.749,51.7579,4450.0
2021-03-15 13:15:00,57.92,57.94,57.89,57.93,5871.0,51.7579,51.7758,51.7311,51.7669,5871.0
2021-03-15 13:20:00,57.95,58.0,57.91,57.92,19183.0,51.7847,51.8294,51.749,51.7579,19183.0
2021-03-15 13:25:00,57.9,58.01,57.9,58.01,19188.0,51.74,51.8383,51.74,51.8383,19188.0
2021-03-15 13:30:00,57.98,58.07,57.98,57.98,10420.0,51.8115,51.892,51.8115,51.8115,10420.0
2021-03-15 13:35:00,58.0,58.04,58.0,58.02,3734.0,51.8294,51.8651,51.8294,51.8473,3734.0
2021-03-15 13:40:00,58.03,58.08,58.0,58.05,4641.0,51.8562,51.9009,51.8294,51.8741,4641.0
2021-03-15 13:45:00,58.02,58.04,57.97,58.03,11153.0,51.8473,51.8651,51.8026,51.8562,11153.0
2021-03-15 13:50:00,58.01,58.05,58.0,58.03,2460.0,51.8383,51.8741,51.8294,51.8562,2460.0
2021-03-15 13:55:00,58.04,58.05,58.01,58.04,4431.0,51.8651,51.8741,51.8383,51.8651,4431.0
2021-03-15 14:00:00,58.05,58.06,58.01,58.01,3157.0,51.8741,51.883,51.8383,51.8383,3157.0
2021-03-15 14:05:00,58.01,58.03,58.0,58.03,8998.0,51.8383,51.8562,51.8294,51.8562,8998.0
2021-03-15 14:10:00,58.02,58.04,57.97,57.97,6249.0,51.8473,51.8651,51.8026,51.8026,6249.0
2021-03-15 14:15:00,57.96,57.96,57.89,57.89,7170.0,51.7937,51.7937,51.7311,51.7311,7170.0
2021-03-15 14:20:00,57.9,57.9,57.84,57.88,9381.0,51.74,51.74,51.6864,51.7222,9381.0
2021-03-15 14:25:00,57.89,57.92,57.88,57.89,15540.0,51.7311,51.7579,51.7222,51.7311,15540.0
2021-03-15 14:30:00,57.89,57.91,57.81,57.9,12981.0,51.7311,51.749,51.6596,51.74,12981.0
2021-03-15 14:35:00,57.89,57.9,57.84,57.87,7019.0,51.7311,51.74,51.6864,51.7132,7019.0
2021-03-15 14:40:00,57.88,57.95,57.88,57.95,5193.0,51.7222,51.7847,51.7222,51.7847,5193.0
2021-03-15 14:45:00,57.94,57.94,57.88,57.89,11076.0,51.7758,51.7758,51.7222,51.7311,11076.0
2021-03-15 14:50:00,57.89,57.92,57.89,57.89,5214.0,51.7311,51.7579,51.7311,51.7311,5214.0
2021-03-15 14:55:00,57.89,57.94,57.89,57.93,3217.0,51.7311,51.7758,51.7311,51.7669,3217.0
2021-03-15 15:00:00,57.94,57.95,57.84,57.84,7250.0,51.7758,51.7847,51.6864,51.6864,7250.0
2021-03-15 15:05:00,57.84,57.84,57.77,57.81,12330.0,51.6864,51.6864,51.6239,51.6596,12330.0
2021-03-15 15:10:00,57.82,57.84,57.73,57.74,8367.0,51.6686,51.6864,51.5881,51.5971,8367.0
2021-03-15 15:15:00,57.75,57.81,57.75,57.76,7006.0,51.606,51.6596,51.606,51.6149,7006.0
2021-03-15 15:20:00,57.76,57.79,57.72,57.79,8518.0,51.6149,51.6417,51.5792,51.6417,8518.0
2021-03-15 15:25:00,57.78,57.79,57.73,57.77,10131.0,51.6328,51.6417,51.5881,51.6239,10131.0
2021-03-15 15:30:00,57.77,57.81,57.74,57.8,13997.0,51.6239,51.6596,51.5971,51.6507,13997.0
2021-03-15 15:35:00,57.79,57.81,57.73,57.78,18450.0,51.6417,51.6596,51.5881,51.6328,18450.0
2021-03-15 15:40:00,57.79,57.85,57.78,57.83,21166.0,51.6417,51.6954,51.6328,51.6775,21166.0
2021-03-15 15:45:00,57.83,57.85,57.81,57.83,27210.0,51.6775,51.6954,51.6596,51.6775,27210.0
2021-03-15 15:50:00,57.83,57.88,57.83,57.87,40799.0,51.6775,51.7222,51.6775,51.7132,40799.0
2021-03-15 15:55:00,57.87,58.02,57.87,57.99,77185.0,51.7132,51.8473,51.7132,51.8205,77185.0
2021-03-16 09:30:00,57.85,57.91,57.47,57.6,35130.0,51.6954,51.749,51.3558,51.472,35130.0
2021-03-16 09:35:00,57.57,57.78,57.51,57.76,14714.0,51.4452,51.6328,51.3915,51.6149,14714.0
2021-03-16 09:40:00,57.75,57.93,57.68,57.89,12470.0,51.606,51.7669,51.5434,51.7311,12470.0
2021-03-16 09:45:00,57.87,57.93,57.73,57.85,12030.0,51.7132,51.7669,51.5881,51.6954,12030.0
2021-03-16 09:50:00,57.89,58.0,57.87,57.94,14888.0,51.7311,51.8294,51.7132,51.7758,14888.0
2021-03-16 09:55:00,57.97,58.08,57.95,57.96,14023.0,51.8026,51.9009,51.7847,51.7937,14023.0
2021-03-16 10:00:00,57.94,57.95,57.72,57.72,8229.0,51.7758,51.7847,51.5792,51.5792,8229.0
2021-03-16 10:05:00,57.75,57.81,57.67,57.68,22638.0,51.606,51.6596,51.5345,51.5434,22638.0
2021-03-16 10:10:00,57.68,57.89,57.68,57.89,18945.0,51.5434,51.7311,51.5434,51.7311,18945.0
2021-03-16 10:15:00,57.89,58.02,57.84,57.97,9371.0,51.7311,51.8473,51.6864,51.8026,9371.0
2021-03-16 10:20:00,57.99,57.99,57.78,57.79,8853.0,51.8205,51.8205,51.6328,51.6417,8853.0
2021-03-16 10:25:00,57.78,57.81,57.57,57.57,7629.0,51.6328,51.6596,51.4452,51.4452,7629.0
2021-03-16 10:30:00,57.57,57.62,57.5,57.61,15766.0,51.4452,51.4898,51.3826,51.4809,15766.0
2021-03-16 10:35:00,57.62,57.64,57.51,57.51,5239.0,51.4898,51.5077,51.3915,51.3915,5239.0
2021-03-16 10:40:00,57.54,57.64,57.53,57.62,3407.0,51.4183,51.5077,51.4094,51.4898,3407.0
2021-03-16 10:45:00,57.62,57.72,57.6,57.68,6796.0,51.4898,51.5792,51.472,51.5434,6796.0
2021-03-16 10:50:00,57.66,57.66,57.55,57.55,7397.0,51.5256,51.5256,51.4273,51.4273,7397.0
2021-03-16 10:55:00,57.54,57.58,57.48,57.55,10343.0,51.4183,51.4541,51.3647,51.4273,10343.0
2021-03-16 11:00:00,57.53,57.58,57.5,57.55,8298.0,51.4094,51.4541,51.3826,51.4273,8298.0
2021-03-16 11:05:00,57.55,57.66,57.54,57.6,8706.0,51.4273,51.5256,51.4183,51.472,8706.0
2021-03-16 11:10:00,57.58,57.58,57.45,57.48,12123.0,51.4541,51.4541,51.3379,51.3647,12123.0
2021-03-16 11:15:00,57.48,57.58,57.47,57.58,6667.0,51.3647,51.4541,51.3558,51.4541,6667.0
2021-03-16 11:20:00,57.57,57.63,57.57,57.58,8459.0,51.4452,51.4988,51.4452,51.4541,8459.0
2021-03-16 11:25:00,57.59,57.67,57.58,57.63,24937.0,51.463,51.5345,51.4541,51.4988,24937.0
2021-03-16 11:30:00,57.65,57.67,57.62,57.65,13394.0,51.5166,51.5345,51.4898,51.5166,13394.0
2021-03-16 11:35:00,57.65,57.69,57.65,57.68,10001.0,51.5166,51.5524,51.5166,51.5434,10001.0
2021-03-16 11:40:00,57.68,57.68,57.57,57.59,8975.0,51.5434,51.5434,51.4452,51.463,8975.0
2021-03-16 11:45:00,57.6,57.62,57.56,57.57,9667.0,51.472,51.4898,51.4362,51.4452,9667.0
2021-03-16 11:50:00,57.57,57.6,57.55,57.59,5462.0,51.4452,51.472,51.4273,51.463,5462.0
2021-03-16 11:55:00,57.59,57.7,57.57,57.7,20215.0,51.463,51.5613,51.4452,51.5613,20215.0
2021-03-16 12:00:00,57.69,57.71,57.61,57.61,7935.0,51.5524,51.5703,51.4809,51.4809,7935.0
2021-03-16 12:05:00,57.62,57.66,57.6,57.63,4746.0,51.4898,51.5256,51.472,51.4988,4746.0
2021-03-16 12:10:00,57.62,57.63,57.53,57.55,7320.0,51.4898,51.4988,51.4094,51.4273,7320.0
2021-03-16 12:15:00,57.56,57.56,57.5,57.52,7473.0,51.4362,51.4362,51.3826,51.4005,7473.0
2021-03-16 12:20:00,57.52,57.62,57.5,57.62,8490.0,51.4005,51.4898,51.3826,51.4898,8490.0
2021-03-16 12:25:00,57.62,57.67,57.59,57.62,7954.0,51.4898,51.5345,51.463,51.4898,7954.0
2021-03-16 12:30:00,57.63,57.67,57.6,57.66,4284.0,51.4988,51.5345,51.472,51.5256,4284.0
2021-03-16 12:35:00,57.66,57.78,57.65,57.76,10046.0,51.5256,51.6328,51.5166,51.6149,10046.0
2021-03-16 12:40:00,57.76,57.78,57.68,57.69,5241.0,51.6149,51.6328,51.5434,51.5524,5241.0
2021-03-16 12:45:00,57.71,57.75,57.67,57.75,9000.0,51.5703,51.606,51.5345,51.606,9000.0
2021-03-16 12:50:00,57.75,57.75,57.67,57.67,8204.0,51.606,51.606,51.5345,51.5345,8204.0
2021-03-16 12:55:00,57.67,57.72,57.66,57.71,8450.0,51.5345,51.5792,51.5256,51.5703,8450.0
2021-03-16 13:00:00,57.71,57.73,57.65,57.67,9468.0,51.5703,51.5881,51.5166,51.5345,9468.0
2021-03-16 13:05:00,57.68,57.72,57.66,57.69,6449.0,51.5434,51.5792,51.5256,51.5524,6449.0
2021-03-16 13:10:00,57.69,57.7,57.63,57.63,4467.0,51.5524,51.5613,51.4988,51.4988,4467.0
2021-03-16 13:15:00,57.62,57.65,57.55,57.57,5532.0,51.4898,51.5166,51.4273,51.4452,5532.0
2021-03-16 13:20:00,57.55,57.57,57.47,57.51,24390.0,51.4273,51.4452,51.3558,51.3915,24390.0
2021-03-16 13:25:00,57.51,57.54,57.5,57.52,10511.0,51.3915,51.4183,51.3826,51.4005,10511.0
2021-03-16 13:30:00,57.51,57.52,57.4,57.4,10192.0,51.3915,51.4005,51.2932,51.2932,10192.0
2021-03-16 13:35:00,57.41,57.41,57.32,57.34,12026.0,51.3022,51.3022,51.2218,51.2396,12026.0
2021-03-16 13:40:00,57.33,57.39,57.32,57.38,7610.0,51.2307,51.2843,51.2218,51.2754,7610.0
2021-03-16 13:45:00,57.37,57.4,57.36,57.4,7712.0,51.2664,51.2932,51.2575,51.2932,7712.0
2021-03-16 13:50:00,57.39,57.45,57.36,57.44,9929.0,51.2843,51.3379,51.2575,51.329,9929.0
2021-03-16 13:55:00,57.45,57.5,57.43,57.5,12442.0,51.3379,51.3826,51.32,51.3826,12442.0
2021-03-16 14:00:00,57.49,57.51,57.41,57.48,8622.0,51.3737,51.3915,51.3022,51.3647,8622.0
2021-03-16 14:05:00,57.46,57.53,57.45,57.48,8352.0,51.3469,51.4094,51.3379,51.3647,8352.0
2021-03-16 14:10:00,57.49,57.51,57.4,57.41,7654.0,51.3737,51.3915,51.2932,51.3022,7654.0
2021-03-16 14:15:00,57.41,57.49,57.39,57.45,10222.0,51.3022,51.3737,51.2843,51.3379,10222.0
2021-03-16 14:20:00,57.45,57.46,57.37,57.37,8191.0,51.3379,51.3469,51.2664,51.2664,8191.0
2021-03-16 14:25:00,57.38,57.52,57.36,57.48,8746.0,51.2754,51.4005,51.2575,51.3647,8746.0
2021-03-16 14:30:00,57.47,57.5,57.45,57.48,11843.0,51.3558,51.3826,51.3379,51.3647,11843.0
2021-03-16 14:35:00,57.49,57.5,57.41,57.42,10157.0,51.3737,51.3826,51.3022,51.3111,10157.0
2021-03-16 14:40:00,57.42,57.46,57.39,57.43,13127.0,51.3111,51.3469,51.2843,51.32,13127.0
2021-03-16 14:45:00,57.42,57.44,57.28,57.29,17615.0,51.3111,51.329,51.186,51.1949,17615.0
2021-03-16 14:50:00,57.29,57.37,57.27,57.35,12239.0,51.1949,51.2664,51.1771,51.2486,12239.0
2021-03-16 14:55:00,57.36,57.41,57.34,57.36,9423.0,51.2575,51.3022,51.2396,51.2575,9423.0
2021-03-16 15:00:00,57.36,57.39,57.31,57.37,10804.0,51.2575,51.2843,51.2128,51.2664,10804.0
2021-03-16 15:05:00,57.36,57.4,57.35,57.37,12866.0,51.2575,51.2932,51.2486,51.2664,12866.0
2021-03-16 15:10:00,57.38,57.46,57.37,57.4,13684.0,51.2754,51.3469,51.2664,51.2932,13684.0
2021-03-16 15:15:00,57.41,57.44,57.34,57.35,16650.0,51.3022,51.329,51.2396,51.2486,16650.0
2021-03-16 15:20:00,57.36,57.44,57.35,57.4,16635.0,51.2575,51.329,51.2486,51.2932,16635.0
2021-03-16 15:25:00,57.4,57.4,57.31,57.33,15563.0,51.2932,51.2932,51.2128,51.2307,15563.0
2021-03-16 15:30:00,57.33,57.46,57.32,57.43,13448.0,51.2307,51.3469,51.2218,51.32,13448.0
2021-03-16 15:35:00,57.43,57.46,57.36,57.38,15863.0,51.32,51.3469,51.2575,51.2754,15863.0
2021-03-16 15:40:00,57.38,57.4,57.33,57.33,20282.0,51.2754,51.2932,51.2307,51.2307,20282.0
2021-03-16 15:45:00,57.33,57.41,57.32,57.32,24869.0,51.2307,51.3022,51.2218,51.2218,24869.0
2021-03-16 15:50:00,57.35,57.4,57.33,57.36,30961.0,51.2486,51.2932,51.2307,51.2575,30961.0
2021-03-16 15:55:00,57.36,57.37,57.27,57.27,62646.0,51.2575,51.2664,51.1771,51.1771,62646.0
2021-03-17 09:30:00,57.63,57.91,57.41,57.51,64502.0,51.4988,51.749,51.3022,51.3915,64502.0
2021-03-17 09:35:00,57.51,57.74,57.47,57.71,10855.0,51.3915,51.5971,51.3558,51.5703,10855.0
2021-03-17 09:40:00,57.69,57.9,57.64,57.85,13484.0,51.5524,51.74,51.5077,51.6954,13484.0
2021-03-17 09:45:00,57.84,57.86,57.65,57.83,25151.0,51.6864,51.7043,51.5166,51.6775,25151.0
2021-03-17 09:50:00,57.81,57.89,57.74,57.81,12960.0,51.6596,51.7311,51.5971,51.6596,12960.0
2021-03-17 09:55:00,57.81,57.86,57.77,57.78,11541.0,51.6596,51.7043,51.6239,51.6328,11541.0
2021-03-17 10:00:00,57.79,57.81,57.68,57.68,9317.0,51.6417,51.6596,51.5434,51.5434,9317.0
2021-03-17 10:05:00,57.72,57.76,57.65,57.76,10221.0,51.5792,51.6149,51.5166,51.6149,10221.0
2021-03-17 10:10:00,57.75,57.82,57.7,57.74,4570.0,51.606,51.6686,51.5613,51.5971,4570.0
2021-03-17 10:15:00,57.74,57.8,57.71,57.72,5655.0,51.5971,51.6507,51.5703,51.5792,5655.0
2021-03-17 10:20:00,57.7,57.74,57.6,57.69,12780.0,51.5613,51.5971,51.472,51.5524,12780.0
2021-03-17 10:25:00,57.7,57.86,57.7,57.86,21460.0,51.5613,51.7043,51.5613,51.7043,21460.0
2021-03-17 10:30:00,57.84,57.88,57.81,57.85,6351.0,51.6864,51.7222,51.6596,51.6954,6351.0
2021-03-17 10:35:00,57.86,57.9,57.82,57.82,10630.0,51.7043,51.74,51.6686,51.6686,10630.0
2021-03-17 10:40:00,57.83,57.88,57.8,57.82,11340.0,51.6775,51.7222,51.6507,51.6686,11340.0
2021-03-17 10:45:00,57.82,57.82,57.63,57.64,12248.0,51.6686,51.6686,51.4988,51.5077,12248.0
2021-03-17 10:50:00,57.62,57.65,57.54,57.57,7510.0,51.4898,51.5166,51.4183,51.4452,7510.0
2021-03-17 10:55:00,57.59,57.7,57.59,57.7,5974.0,51.463,51.5613,51.463,51.5613,5974.0
2021-03-17 11:00:00,57.72,57.77,57.6,57.6,38621.0,51.5792,51.6239,51.472,51.472,38621.0
2021-03-17 11:05:00,57.6,57.64,57.54,57.58,11926.0,51.472,51.5077,51.4183,51.4541,11926.0
2021-03-17 11:10:00,57.58,57.72,57.58,57.72,16587.0,51.4541,51.5792,51.4541,51.5792,16587.0
2021-03-17 11:15:00,57.71,57.71,57.54,57.54,13063.0,51.5703,51.5703,51.4183,51.4183,13063.0
2021-03-17 11:20:00,57.55,57.68,57.47,57.67,41910.0,51.4273,51.5434,51.3558,51.5345,41910.0
2021-03-17 11:25:00,57.65,57.8,57.65,57.74,28834.0,51.5166,51.6507,51.5166,51.5971,28834.0
2021-03-17 11:30:00,57.74,57.85,57.7,57.83,15053.0,51.5971,51.6954,51.5613,51.6775,15053.0
2021-03-17 11:35:00,57.82,57.92,57.82,57.92,7348.0,51.6686,51.7579,51.6686,51.7579,7348.0
2021-03-17 11:40:00,57.92,57.98,57.88,57.98,13892.0,51.7579,51.8115,51.7222,51.8115,13892.0
2021-03-17 11:45:00,58.0,58.07,57.93,58.06,13658.0,51.8294,51.892,51.7669,51.883,13658.0
2021-03-17 11:50:00,58.07,58.13,58.03,58.12,13937.0,51.892,51.9456,51.8562,51.9366,13937.0
2021-03-17 11:55:00,58.09,58.11,57.97,58.08,13422.0,51.9098,51.9277,51.8026,51.9009,13422.0
2021-03-17 12:00:00,58.09,58.11,58.0,58.06,11831.0,51.9098,51.9277,51.8294,51.883,11831.0
2021-03-17 12:05:00,58.06,58.11,58.05,58.1,10500.0,51.883,51.9277,51.8741,51.9188,10500.0
2021-03-17 12:10:00,58.11,58.14,58.07,58.09,5741.0,51.9277,51.9545,51.892,51.9098,5741.0
2021-03-17 12:15:00,58.1,58.16,58.1,58.16,4546.0,51.9188,51.9724,51.9188,51.9724,4546.0
2021-03-17 12:20:00,58.15,58.16,58.02,58.02,8178.0,51.9634,51.9724,51.8473,51.8473,8178.0
2021-03-17 12:25:00,58.02,58.06,58.0,58.05,11832.0,51.8473,51.883,51.8294,51.8741,11832.0
2021-03-17 12:30:00,58.03,58.07,57.99,58.06,28828.0,51.8562,51.892,51.8205,51.883,28828.0
2021-03-17 12:35:00,58.04,58.08,58.03,58.04,6972.0,51.8651,51.9009,51.8562,51.8651,6972.0
2021-03-17 12:40:00,58.04,58.05,58.0,58.03,12521.0,51.8651,51.8741,51.8294,51.8562,12521.0
2021-03-17 12:45:00,58.03,58.06,58.02,58.05,9937.0,51.8562,51.883,51.8473,51.8741,9937.0
2021-03-17 12:50:00,58.05,58.11,58.02,58.11,6013.0,51.8741,51.9277,51.8473,51.9277,6013.0
2021-03-17 12:55:00,58.09,58.13,58.07,58.11,6412.0,51.9098,51.9456,51.892,51.9277,6412.0
2021-03-17 13:00:00,58.13,58.16,58.08,58.08,5499.0,51.9456,51.9724,51.9009,51.9009,5499.0
2021-03-17 13:05:00,58.08,58.08,58.01,58.02,6778.0,51.9009,51.9009,51.8383,51.8473,6778.0
2021-03-17 13:10:00,58.02,58.06,58.02,58.06,7154.0,51.8473,51.883,51.8473,51.883,7154.0
2021-03-17 13:15:00,58.05,58.06,58.03,58.04,4336.0,51.8741,51.883,51.8562,51.8651,4336.0
2021-03-17 13:20:00,58.02,58.07,58.01,58.04,6840.0,51.8473,51.892,51.8383,51.8651,6840.0
2021-03-17 13:25:00,58.04,58.1,58.03,58.09,5932.0,51.8651,51.9188,51.8562,51.9098,5932.0
2021-03-17 13:30:00,58.1,58.14,58.08,58.12,10647.0,51.9188,51.9545,51.9009,51.9366,10647.0
2021-03-17 13:35:00,58.13,58.16,58.12,58.15,7815.0,51.9456,51.9724,51.9366,51.9634,7815.0
2021-03-17 13:40:00,58.13,58.14,58.08,58.1,4904.0,51.9456,51.9545,51.9009,51.9188,4904.0
2021-03-17 13:45:00,58.1,58.12,58.06,58.07,4926.0,51.9188,51.9366,51.883,51.892,4926.0
2021-03-17 13:50:00,58.05,58.11,58.04,58.07,12302.0,51.8741,51.9277,51.8651,51.892,12302.0
2021-03-17 13:55:00,58.07,58.08,58.04,58.06,13615.0,51.892,51.9009,51.8651,51.883,13615.0
2021-03-17 14:00:00,58.07,58.4,58.07,58.29,20053.0,51.892,52.1868,51.892,52.0886,20053.0
2021-03-17 14:05:00,58.32,58.32,58.1,58.14,15245.0,52.1154,52.1154,51.9188,51.9545,15245.0
2021-03-17 14:10:00,58.15,58.27,58.13,58.13,7959.0,51.9634,52.0707,51.9456,51.9456,7959.0
2021-03-17 14:15:00,58.16,58.16,58.03,58.13,9612.0,51.9724,51.9724,51.8562,51.9456,9612.0
2021-03-17 14:20:00,58.13,58.13,58.09,58.11,5543.0,51.9456,51.9456,51.9098,51.9277,5543.0
2021-03-17 14:25:00,58.11,58.11,58.03,58.04,9355.0,51.9277,51.9277,51.8562,51.8651,9355.0
2021-03-17 14:30:00,58.02,58.09,57.98,58.04,9902.0,51.8473,51.9098,51.8115,51.8651,9902.0
2021-03-17 14:35:00,58.03,58.18,58.03,58.09,12817.0,51.8562,51.9903,51.8562,51.9098,12817.0
2021-03-17 14:40:00,58.09,58.12,58.04,58.08,10251.0,51.9098,51.9366,51.8651,51.9009,10251.0
2021-03-17 14:45:00,58.07,58.08,57.99,58.01,14447.0,51.892,51.9009,51.8205,51.8383,14447.0
2021-03-17 14:50:00,58.0,58.1,57.99,58.08,8290.0,51.8294,51.9188,51.8205,51.9009,8290.0
2021-03-17 14:55:00,58.09,58.16,58.07,58.07,9617.0,51.9098,51.9724,51.892,51.892,9617.0
2021-03-17 15:00:00,58.07,58.14,58.06,58.14,12876.0,51.892,51.9545,51.883,51.9545,12876.0
2021-03-17 15:05:00,58.13,58.22,58.12,58.13,57426.0,51.9456,52.026,51.9366,51.9456,57426.0
2021-03-17 15:10:00,58.12,58.12,57.92,58.0,11636.0,51.9366,51.9366,51.7579,51.8294,11636.0
2021-03-17 15:15:00,58.01,58.05,57.99,57.99,8397.0,51.8383,51.8741,51.8205,51.8205,8397.0
2021-03-17 15:20:00,57.99,58.01,57.85,57.87,16952.0,51.8205,51.8383,51.6954,51.7132,16952.0
2021-03-17 15:25:00,57.87,57.92,57.85,57.89,14080.0,51.7132,51.7579,51.6954,51.7311,14080.0
2021-03-17 15:30:00,57.9,57.96,57.88,57.94,11474.0,51.74,51.7937,51.7222,51.7758,11474.0
2021-03-17 15:35:00,57.93,58.0,57.91,57.96,19372.0,51.7669,51.8294,51.749,51.7937,19372.0
2021-03-17 15:40:00,57.96,57.97,57.81,57.81,27636.0,51.7937,51.8026,51.6596,51.6596,27636.0
2021-03-17 15:45:00,57.83,57.9,57.83,57.87,30016.0,51.6775,51.74,51.6775,51.7132,30016.0
2021-03-17 15:50:00,57.88,57.92,57.83,57.85,36364.0,51.7222,51.7579,51.6775,51.6954,36364.0
2021-03-17 15:55:00,57.85,57.95,57.83,57.94,71860.0,51.6954,51.7847,51.6775,51.7758,71860.0
2021-03-18 09:30:00,57.81,58.26,57.81,58.26,39906.0,51.6596,52.0617,51.6596,52.0617,39906.0
2021-03-18 09:35:00,58.23,58.29,58.08,58.17,8457.0,52.0349,52.0886,51.9009,51.9813,8457.0
2021-03-18 09:40:00,58.25,58.46,58.24,58.44,11077.0,52.0528,52.2405,52.0439,52.2226,11077.0
2021-03-18 09:45:00,58.42,58.44,58.29,58.32,7600.0,52.2047,52.2226,52.0886,52.1154,7600.0
2021-03-18 09:50:00,58.27,58.27,58.13,58.27,10356.0,52.0707,52.0707,51.9456,52.0707,10356.0
2021-03-18 09:55:00,58.24,58.27,58.14,58.19,12440.0,52.0439,52.0707,51.9545,51.9992,12440.0
2021-03-18 10:00:00,58.19,58.24,58.13,58.23,14156.0,51.9992,52.0439,51.9456,52.0349,14156.0
2021-03-18 10:05:00,58.26,58.34,58.21,58.32,22862.0,52.0617,52.1332,52.0171,52.1154,22862.0
2021-03-18 10:10:00,58.33,58.37,58.23,58.26,11762.0,52.1243,52.16,52.0349,52.0617,11762.0
2021-03-18 10:15:00,58.24,58.24,58.03,58.17,9579.0,52.0439,52.0439,51.8562,51.9813,9579.0
2021-03-18 10:20:00,58.19,58.3,58.17,58.27,23989.0,51.9992,52.0975,51.9813,52.0707,23989.0
2021-03-18 10:25:00,58.29,58.35,58.07,58.07,20595.0,52.0886,52.1422,51.892,51.892,20595.0
2021-03-18 10:30:00,58.06,58.14,57.91,58.04,35096.0,51.883,51.9545,51.749,51.8651,35096.0
2021-03-18 10:35:00,58.05,58.14,58.01,58.02,8428.0,51.8741,51.9545,51.8383,51.8473,8428.0
2021-03-18 10:40:00,58.07,58.08,57.88,57.98,7810.0,51.892,51.9009,51.7222,51.8115,7810.0
2021-03-18 10:45:00,58.01,58.13,58.01,58.09,11776.0,51.8383,51.9456,51.8383,51.9098,11776.0
2021-03-18 10:50:00,58.09,58.09,58.01,58.02,9425.0,51.9098,51.9098,51.8383,51.8473,9425.0
2021-03-18 10:55:00,58.06,58.08,57.95,58.04,8710.0,51.883,51.9009,51.7847,51.8651,8710.0
2021-03-18 11:00:00,58.05,58.21,58.03,58.21,14976.0,51.8741,52.0171,51.8562,52.0171,14976.0
2021-03-18 11:05:00,58.15,58.28,58.15,58.23,28673.0,51.9634,52.0796,51.9634,52.0349,28673.0
2021-03-18 11:10:00,58.23,58.35,58.22,58.33,7632.0,52.0349,52.1422,52.026,52.1243,7632.0
2021-03-18 11:15:00,58.33,58.38,58.3,58.31,9185.0,52.1243,52.169,52.0975,52.1064,9185.0
2021-03-18 11:20:00,58.32,58.33,58.24,58.24,10372.0,52.1154,52.1243,52.0439,52.0439,10372.0
2021-03-18 11:25:00,58.27,58.39,58.24,58.35,9750.0,52.0707,52.1779,52.0439,52.1422,9750.0
2021-03-18 11:30:00,58.36,58.38,58.32,58.33,8397.0,52.1511,52.169,52.1154,52.1243,8397.0
2021-03-18 11:35:00,58.33,58.36,58.27,58.34,10958.0,52.1243,52.1511,52.0707,52.1332,10958.0
2021-03-18 11:40:00,58.33,58.39,58.33,58.39,5430.0,52.1243,52.1779,52.1243,52.1779,5430.0
2021-03-18 11:45:00,58.37,58.48,58.37,58.48,7067.0,52.16,52.2583,52.16,52.2583,7067.0
2021-03-18 11:50:00,58.46,58.67,58.46,58.61,22799.0,52.2405,52.4281,52.2405,52.3745,22799.0
2021-03-18 11:55:00,58.63,58.77,58.63,58.76,34139.0,52.3924,52.5175,52.3924,52.5085,34139.0
2021-03-18 12:00:00,58.77,58.83,58.76,58.78,10635.0,52.5175,52.5711,52.5085,52.5264,10635.0
2021-03-18 12:05:00,58.77,58.82,58.71,58.76,8523.0,52.5175,52.5622,52.4639,52.5085,8523.0
2021-03-18 12:10:00,58.78,58.79,58.7,58.74,5622.0,52.5264,52.5354,52.4549,52.4907,5622.0
2021-03-18 12:15:00,58.74,58.77,58.69,58.77,10952.0,52.4907,52.5175,52.446,52.5175,10952.0
2021-03-18 12:20:00,58.78,58.81,58.73,58.75,8056.0,52.5264,52.5532,52.4817,52.4996,8056.0
2021-03-18 12:25:00,58.73,58.81,58.69,58.81,14850.0,52.4817,52.5532,52.446,52.5532,14850.0
2021-03-18 12:30:00,58.81,58.83,58.74,58.78,7915.0,52.5532,52.5711,52.4907,52.5264,7915.0
2021-03-18 12:35:00,58.76,58.76,58.67,58.72,13437.0,52.5085,52.5085,52.4281,52.4728,13437.0
2021-03-18 12:40:00,58.72,58.74,58.63,58.64,7529.0,52.4728,52.4907,52.3924,52.4013,7529.0
2021-03-18 12:45:00,58.63,58.65,58.6,58.62,8189.0,52.3924,52.4103,52.3656,52.3834,8189.0
2021-03-18 12:50:00,58.63,58.65,58.55,58.59,8809.0,52.3924,52.4103,52.3209,52.3566,8809.0
2021-03-18 12:55:00,58.58,58.6,58.45,58.53,6167.0,52.3477,52.3656,52.2315,52.303,6167.0
2021-03-18 13:00:00,58.55,58.58,58.51,58.56,5379.0,52.3209,52.3477,52.2851,52.3298,5379.0
2021-03-18 13:05:00,58.58,58.67,58.58,58.65,5905.0,52.3477,52.4281,52.3477,52.4103,5905.0
2021-03-18 13:10:00,58.63,58.71,58.62,58.68,13468.0,52.3924,52.4639,52.3834,52.4371,13468.0
2021-03-18 13:15:00,58.67,58.73,58.64,58.73,6823.0,52.4281,52.4817,52.4013,52.4817,6823.0
2021-03-18 13:20:00,58.74,58.77,58.71,58.71,6628.0,52.4907,52.5175,52.4639,52.4639,6628.0
2021-03-18 13:25:00,58.71,58.78,58.7,58.76,7778.0,52.4639,52.5264,52.4549,52.5085,7778.0
2021-03-18 13:30:00,58.76,58.77,58.72,58.73,5571.0,52.5085,52.5175,52.4728,52.4817,5571.0
2021-03-18 13:35:00,58.74,58.76,58.68,58.68,6527.0,52.4907,52.5085,52.4371,52.4371,6527.0
2021-03-18 13:40:00,58.68,58.81,58.66,58.8,7254.0,52.4371,52.5532,52.4192,52.5443,7254.0
2021-03-18 13:45:00,58.8,58.81,58.74,58.74,6323.0,52.5443,52.5532,52.4907,52.4907,6323.0
2021-03-18 13:50:00,58.74,58.79,58.72,58.77,3931.0,52.4907,52.5354,52.4728,52.5175,3931.0
2021-03-18 13:55:00,58.78,58.81,58.77,58.81,5234.0,52.5264,52.5532,52.5175,52.5532,5234.0
2021-03-18 14:00:00,58.81,58.89,58.79,58.82,9162.0,52.5532,52.6247,52.5354,52.5622,9162.0
2021-03-18 14:05:00,58.8,58.85,58.78,58.8,6690.0,52.5443,52.589,52.5264,52.5443,6690.0
2021-03-18 14:10:00,58.78,58.78,58.69,58.7,4004.0,52.5264,52.5264,52.446,52.4549,4004.0
2021-03-18 14:15:00,58.7,58.7,58.49,58.49,10370.0,52.4549,52.4549,52.2673,52.2673,10370.0
2021-03-18 14:20:00,58.49,58.56,58.46,58.55,16574.0,52.2673,52.3298,52.2405,52.3209,16574.0
2021-03-18 14:25:00,58.54,58.59,58.5,58.55,13991.0,52.312,52.3566,52.2762,52.3209,13991.0
2021-03-18 14:30:00,58.55,58.6,58.49,58.51,7555.0,52.3209,52.3656,52.2673,52.2851,7555.0
2021-03-18 14:35:00,58.52,58.52,58.4,58.49,5352.0,52.2941,52.2941,52.1868,52.2673,5352.0
2021-03-18 14:40:00,58.5,58.52,58.37,58.45,8256.0,52.2762,52.2941,52.16,52.2315,8256.0
2021-03-18 14:45:00,58.47,58.64,58.44,58.64,8597.0,52.2494,52.4013,52.2226,52.4013,8597.0
2021-03-18 14:50:00,58.64,58.66,58.59,58.59,9606.0,52.4013,52.4192,52.3566,52.3566,9606.0
2021-03-18 14:55:00,58.59,58.64,58.56,58.61,4561.0,52.3566,52.4013,52.3298,52.3745,4561.0
2021-03-18 15:00:00,58.6,58.62,58.53,58.53,8306.0,52.3656,52.3834,52.303,52.303,8306.0
2021-03-18 15:05:00,58.55,58.6,58.51,58.6,9919.0,52.3209,52.3656,52.2851,52.3656,9919.0
2021-03-18 15:10:00,58.6,58.67,58.51,58.58,17427.0,52.3656,52.4281,52.2851,52.3477,17427.0
2021-03-18 15:15:00,58.58,58.59,58.49,58.56,8639.0,52.3477,52.3566,52.2673,52.3298,8639.0
2021-03-18 15:20:00,58.57,58.58,58.5,58.52,11135.0,52.3388,52.3477,52.2762,52.2941,11135.0
2021-03-18 15:25:00,58.58,58.59,58.46,58.56,16240.0,52.3477,52.3566,52.2405,52.3298,16240.0
2021-03-18 15:30:00,58.57,58.73,58.52,58.52,45560.0,52.3388,52.4817,52.2941,52.2941,45560.0
2021-03-18 15:35:00,58.51,58.58,58.45,58.53,21389.0,52.2851,52.3477,52.2315,52.303,21389.0
2021-03-18 15:40:00,58.51,58.52,58.34,58.34,22348.0,52.2851,52.2941,52.1332,52.1332,22348.0
2021-03-18 15:45:00,58.35,58.37,58.28,58.3,27822.0,52.1422,52.16,52.0796,52.0975,27822.0
2021-03-18 15:50:00,58.29,58.36,58.25,58.27,46009.0,52.0886,52.1511,52.0528,52.0707,46009.0
2021-03-18 15:55:00,58.27,58.36,58.23,58.28,66882.0,52.0707,52.1511,52.0349,52.0796,66882.0
2021-03-19 09:30:00,58.09,58.45,58.09,58.29,171395.0,51.9098,52.2315,51.9098,52.0886,171395.0
2021-03-19 09:35:00,58.25,58.44,58.24,58.32,14061.0,52.0528,52.2226,52.0439,52.1154,14061.0
2021-03-19 09:40:00,58.37,58.61,58.21,58.55,25300.0,52.16,52.3745,52.0171,52.3209,25300.0
2021-03-19 09:45:00,58.51,58.65,58.3,58.35,18154.0,52.2851,52.4103,52.0975,52.1422,18154.0
2021-03-19 09:50:00,58.3,58.45,58.27,58.31,11443.0,52.0975,52.2315,52.0707,52.1064,11443.0
2021-03-19 09:55:00,58.37,58.5,58.33,58.5,10130.0,52.16,52.2762,52.1243,52.2762,10130.0
2021-03-19 10:00:00,58.47,58.5,58.22,58.3,25387.0,52.2494,52.2762,52.026,52.0975,25387.0
2021-03-19 10:05:00,58.3,58.3,58.12,58.12,9540.0,52.0975,52.0975,51.9366,51.9366,9540.0
2021-03-19 10:10:00,58.15,58.21,58.02,58.21,11046.0,51.9634,52.0171,51.8473,52.0171,11046.0
2021-03-19 10:15:00,58.19,58.37,58.1,58.33,13524.0,51.9992,52.16,51.9188,52.1243,13524.0
2021-03-19 10:20:00,58.36,58.39,58.31,58.36,5738.0,52.1511,52.1779,52.1064,52.1511,5738.0
2021-03-19 10:25:00,58.34,58.35,58.23,58.23,10365.0,52.1332,52.1422,52.0349,52.0349,10365.0
2021-03-19 10:30:00,58.25,58.27,58.18,58.18,9360.0,52.0528,52.0707,51.9903,51.9903,9360.0
2021-03-19 10:35:00,58.16,58.16,58.01,58.06,14697.0,51.9724,51.9724,51.8383,51.883,14697.0
2021-03-19 10:40:00,58.07,58.22,58.03,58.22,12255.0,51.892,52.026,51.8562,52.026,12255.0
2021-03-19 10:45:00,58.22,58.36,58.21,58.33,13266.0,52.026,52.1511,52.0171,52.1243,13266.0
2021-03-19 10:50:00,58.31,58.36,58.27,58.29,13050.0,52.1064,52.1511,52.0707,52.0886,13050.0
2021-03-19 10:55:00,58.29,58.38,58.26,58.34,14824.0,52.0886,52.169,52.0617,52.1332,14824.0
2021-03-19 11:00:00,58.39,58.44,58.37,58.4,9857.0,52.1779,52.2226,52.16,52.1868,9857.0
2021-03-19 11:05:00,58.4,58.41,58.3,58.32,6586.0,52.1868,52.1958,52.0975,52.1154,6586.0
2021-03-19 11:10:00,58.32,58.34,58.25,58.34,8891.0,52.1154,52.1332,52.0528,52.1332,8891.0
2021-03-19 11:15:00,58.37,58.41,58.32,58.38,8415.0,52.16,52.1958,52.1154,52.169,8415.0
2021-03-19 11:20:00,58.39,58.46,58.34,58.44,8045.0,52.1779,52.2405,52.1332,52.2226,8045.0
2021-03-19 11:25:00,58.43,58.46,58.37,58.44,6074.0,52.2137,52.2405,52.16,52.2226,6074.0
2021-03-19 11:30:00,58.42,58.48,58.4,58.47,10841.0,52.2047,52.2583,52.1868,52.2494,10841.0
2021-03-19 11:35:00,58.47,58.55,58.43,58.55,10425.0,52.2494,52.3209,52.2137,52.3209,10425.0
2021-03-19 11:40:00,58.55,58.66,58.55,58.62,6290.0,52.3209,52.4192,52.3209,52.3834,6290.0
2021-03-19 11:45:00,58.65,58.75,58.64,58.72,5899.0,52.4103,52.4996,52.4013,52.4728,5899.0
2021-03-19 11:50:00,58.73,58.77,58.7,58.75,4704.0,52.4817,52.5175,52.4549,52.4996,4704.0
2021-03-19 11:55:00,58.78,58.79,58.72,58.74,2914.0,52.5264,52.5354,52.4728,52.4907,2914.0
2021-03-19 12:00:00,58.75,58.8,58.73,58.79,5860.0,52.4996,52.5443,52.4817,52.5354,5860.0
2021-03-19 12:05:00,58.77,58.77,58.69,58.76,7487.0,52.5175,52.5175,52.446,52.5085,7487.0
2021-03-19 12:10:00,58.74,58.76,58.67,58.68,4964.0,52.4907,52.5085,52.4281,52.4371,4964.0
2021-03-19 12:15:00,58.69,58.79,58.68,58.77,6644.0,52.446,52.5354,52.4371,52.5175,6644.0
2021-03-19 12:20:00,58.75,58.8,58.75,58.78,4596.0,52.4996,52.5443,52.4996,52.5264,4596.0
2021-03-19 12:25:00,58.79,58.81,58.77,58.77,3746.0,52.5354,52.5532,52.5175,52.5175,3746.0
2021-03-19 12:30:00,58.79,58.82,58.71,58.78,11553.0,52.5354,52.5622,52.4639,52.5264,11553.0
2021-03-19 12:35:00,58.79,58.79,58.6,58.6,12867.0,52.5354,52.5354,52.3656,52.3656,12867.0
2021-03-19 12:40:00,58.61,58.78,58.6,58.78,9958.0,52.3745,52.5264,52.3656,52.5264,9958.0
2021-03-19 12:45:00,58.82,58.86,58.79,58.82,7445.0,52.5622,52.5979,52.5354,52.5622,7445.0
2021-03-19 12:50:00,58.8,58.83,58.75,58.82,3764.0,52.5443,52.5711,52.4996,52.5622,3764.0
2021-03-19 12:55:00,58.83,58.89,58.81,58.86,5535.0,52.5711,52.6247,52.5532,52.5979,5535.0
2021-03-19 13:00:00,58.89,58.9,58.79,58.85,19213.0,52.6247,52.6337,52.5354,52.589,19213.0
2021-03-19 13:05:00,58.86,58.9,58.75,58.79,16386.0,52.5979,52.6337,52.4996,52.5354,16386.0
2021-03-19 13:10:00,58.82,58.82,58.74,58.78,4985.0,52.5622,52.5622,52.4907,52.5264,4985.0
2021-03-19 13:15:00,58.78,58.83,58.76,58.77,5883.0,52.5264,52.5711,52.5085,52.5175,5883.0
2021-03-19 13:20:00,58.77,58.85,58.76,58.84,13089.0,52.5175,52.589,52.5085,52.58,13089.0
2021-03-19 13:25:00,58.85,58.88,58.83,58.83,7647.0,52.589,52.6158,52.5711,52.5711,7647.0
2021-03-19 13:30:00,58.82,58.87,58.82,58.85,7230.0,52.5622,52.6068,52.5622,52.589,7230.0
2021-03-19 13:35:00,58.86,58.92,58.85,58.92,10546.0,52.5979,52.6515,52.589,52.6515,10546.0
2021-03-19 13:40:00,58.89,58.9,58.86,58.87,3338.0,52.6247,52.6337,52.5979,52.6068,3338.0
2021-03-19 13:45:00,58.89,58.9,58.85,58.89,5718.0,52.6247,52.6337,52.589,52.6247,5718.0
2021-03-19 13:50:00,58.88,58.95,58.85,58.91,12776.0,52.6158,52.6783,52.589,52.6426,12776.0
2021-03-19 13:55:00,58.91,58.92,58.84,58.89,9289.0,52.6426,52.6515,52.58,52.6247,9289.0
2021-03-19 14:00:00,58.9,58.94,58.88,58.9,5506.0,52.6337,52.6694,52.6158,52.6337,5506.0
2021-03-19 14:05:00,58.9,58.94,58.88,58.92,7074.0,52.6337,52.6694,52.6158,52.6515,7074.0
2021-03-19 14:10:00,58.91,58.92,58.86,58.9,8545.0,52.6426,52.6515,52.5979,52.6337,8545.0
2021-03-19 14:15:00,58.9,58.92,58.85,58.87,14851.0,52.6337,52.6515,52.589,52.6068,14851.0
2021-03-19 14:20:00,58.87,58.89,58.83,58.86,7779.0,52.6068,52.6247,52.5711,52.5979,7779.0
2021-03-19 14:25:00,58.86,58.89,58.83,58.87,8381.0,52.5979,52.6247,52.5711,52.6068,8381.0
2021-03-19 14:30:00,58.86,58.88,58.83,58.86,8225.0,52.5979,52.6158,52.5711,52.5979,8225.0
2021-03-19 14:35:00,58.86,58.9,58.84,58.88,8469.0,52.5979,52.6337,52.58,52.6158,8469.0
2021-03-19 14:40:00,58.89,58.96,58.87,58.92,9684.0,52.6247,52.6873,52.6068,52.6515,9684.0
2021-03-19 14:45:00,58.91,59.02,58.91,58.99,37858.0,52.6426,52.7409,52.6426,52.7141,37858.0
2021-03-19 14:50:00,58.99,58.99,58.85,58.87,16451.0,52.7141,52.7141,52.589,52.6068,16451.0
2021-03-19 14:55:00,58.89,59.02,58.88,59.02,17007.0,52.6247,52.7409,52.6158,52.7409,17007.0
2021-03-19 15:00:00,59.01,59.03,58.94,58.95,12042.0,52.732,52.7498,52.6694,52.6783,12042.0
2021-03-19 15:05:00,58.96,59.0,58.92,58.99,16724.0,52.6873,52.723,52.6515,52.7141,16724.0
2021-03-19 15:10:00,58.98,59.02,58.96,58.97,8958.0,52.7051,52.7409,52.6873,52.6962,8958.0
2021-03-19 15:15:00,58.96,59.01,58.94,58.95,11380.0,52.6873,52.732,52.6694,52.6783,11380.0
2021-03-19 15:20:00,58.97,58.99,58.94,58.98,9414.0,52.6962,52.7141,52.6694,52.7051,9414.0
2021-03-19 15:25:00,58.98,59.01,58.95,58.98,10845.0,52.7051,52.732,52.6783,52.7051,10845.0
2021-03-19 15:30:00,58.99,59.0,58.96,59.0,14330.0,52.7141,52.723,52.6873,52.723,14330.0
2021-03-19 15:35:00,59.01,59.12,59.01,59.07,36081.0,52.732,52.8302,52.732,52.7856,36081.0
2021-03-19 15:40:00,59.07,59.39,59.07,59.26,121567.0,52.7856,53.0715,52.7856,52.9554,121567.0
2021-03-19 15:45:00,59.25,59.27,58.97,59.01,47573.0,52.9464,52.9643,52.6962,52.732,47573.0
2021-03-19 15:50:00,59.01,59.06,58.86,58.93,73995.0,52.732,52.7766,52.5979,52.6605,73995.0
2021-03-19 15:55:00,58.93,58.93,58.59,58.66,148897.0,52.6605,52.6605,52.3566,52.4192,148897.0
2021-03-22 09:30:00,58.51,58.66,58.26,58.46,61762.0,52.2851,52.4192,52.0617,52.2405,61762.0
2021-03-22 09:35:00,58.41,58.47,58.13,58.4,34970.0,52.1958,52.2494,51.9456,52.1868,34970.0
2021-03-22 09:40:00,58.39,58.52,58.33,58.49,18168.0,52.1779,52.2941,52.1243,52.2673,18168.0
2021-03-22 09:45:00,58.51,58.62,58.44,58.62,17878.0,52.2851,52.3834,52.2226,52.3834,17878.0
2021-03-22 09:50:00,58.61,58.63,58.36,58.47,10133.0,52.3745,52.3924,52.1511,52.2494,10133.0
2021-03-22 09:55:00,58.47,58.55,58.42,58.5,8897.0,52.2494,52.3209,52.2047,52.2762,8897.0
2021-03-22 10:00:00,58.52,58.64,58.48,58.63,12295.0,52.2941,52.4013,52.2583,52.3924,12295.0
2021-03-22 10:05:00,58.63,58.66,58.37,58.37,8160.0,52.3924,52.4192,52.16,52.16,8160.0
2021-03-22 10:10:00,58.36,58.5,58.3,58.5,6561.0,52.1511,52.2762,52.0975,52.2762,6561.0
2021-03-22 10:15:00,58.5,58.5,58.35,58.4,7118.0,52.2762,52.2762,52.1422,52.1868,7118.0
2021-03-22 10:20:00,58.42,58.47,58.35,58.39,7265.0,52.2047,52.2494,52.1422,52.1779,7265.0
2021-03-22 10:25:00,58.38,58.43,58.33,58.35,6573.0,52.169,52.2137,52.1243,52.1422,6573.0
2021-03-22 10:30:00,58.37,58.49,58.37,58.48,5530.0,52.16,52.2673,52.16,52.2583,5530.0
2021-03-22 10:35:00,58.49,58.54,58.48,58.52,11472.0,52.2673,52.312,52.2583,52.2941,11472.0
2021-03-22 10:40:00,58.54,58.6,58.49,58.6,9007.0,52.312,52.3656,52.2673,52.3656,9007.0
2021-03-22 10:45:00,58.59,58.63,58.58,58.58,5465.0,52.3566,52.3924,52.3477,52.3477,5465.0
2021-03-22 10:50:00,58.6,58.63,58.49,58.54,9470.0,52.3656,52.3924,52.2673,52.312,9470.0
2021-03-22 10:55:00,58.54,58.64,58.54,58.55,8894.0,52.312,52.4013,52.312,52.3209,8894.0
2021-03-22 11:00:00,58.54,58.6,58.51,58.58,6324.0,52.312,52.3656,52.2851,52.3477,6324.0
2021-03-22 11:05:00,58.58,58.66,58.54,58.61,13228.0,52.3477,52.4192,52.312,52.3745,13228.0
2021-03-22 11:10:00,58.59,58.59,58.48,58.5,10175.0,52.3566,52.3566,52.2583,52.2762,10175.0
2021-03-22 11:15:00,58.49,58.53,58.43,58.44,6657.0,52.2673,52.303,52.2137,52.2226,6657.0
2021-03-22 11:20:00,58.42,58.45,58.37,58.4,10285.0,52.2047,52.2315,52.16,52.1868,10285.0
2021-03-22 11:25:00,58.4,58.49,58.38,58.43,14516.0,52.1868,52.2673,52.169,52.2137,14516.0
2021-03-22 11:30:00,58.42,58.52,58.42,58.51,6615.0,52.2047,52.2941,52.2047,52.2851,6615.0
2021-03-22 11:35:00,58.53,58.54,58.48,58.53,12042.0,52.303,52.312,52.2583,52.303,12042.0
2021-03-22 11:40:00,58.53,58.64,58.51,58.62,6355.0,52.303,52.4013,52.2851,52.3834,6355.0
2021-03-22 11:45:00,58.62,58.62,58.53,58.54,5531.0,52.3834,52.3834,52.303,52.312,5531.0
2021-03-22 11:50:00,58.55,58.6,58.54,58.59,15505.0,52.3209,52.3656,52.312,52.3566,15505.0
2021-03-22 11:55:00,58.6,58.7,58.59,58.67,14109.0,52.3656,52.4549,52.3566,52.4281,14109.0
2021-03-22 12:00:00,58.67,58.74,58.64,58.68,5386.0,52.4281,52.4907,52.4013,52.4371,5386.0
2021-03-22 12:05:00,58.68,58.71,58.61,58.66,7738.0,52.4371,52.4639,52.3745,52.4192,7738.0
2021-03-22 12:10:00,58.63,58.65,58.57,58.65,6521.0,52.3924,52.4103,52.3388,52.4103,6521.0
2021-03-22 12:15:00,58.63,58.63,58.57,58.6,3641.0,52.3924,52.3924,52.3388,52.3656,3641.0
2021-03-22 12:20:00,58.61,58.62,58.51,58.51,7661.0,52.3745,52.3834,52.2851,52.2851,7661.0
2021-03-22 12:25:00,58.54,58.6,58.53,58.59,5699.0,52.312,52.3656,52.303,52.3566,5699.0
2021-03-22 12:30:00,58.6,58.64,58.54,58.55,7699.0,52.3656,52.4013,52.312,52.3209,7699.0
2021-03-22 12:35:00,58.53,58.64,58.5,58.59,13385.0,52.303,52.4013,52.2762,52.3566,13385.0
2021-03-22 12:40:00,58.6,58.61,58.52,58.57,6526.0,52.3656,52.3745,52.2941,52.3388,6526.0
2021-03-22 12:45:00,58.55,58.6,58.55,58.58,7044.0,52.3209,52.3656,52.3209,52.3477,7044.0
2021-03-22 12:50:00,58.58,58.59,58.53,58.58,5153.0,52.3477,52.3566,52.303,52.3477,5153.0
2021-03-22 12:55:00,58.56,58.57,58.53,58.55,6703.0,52.3298,52.3388,52.303,52.3209,6703.0
2021-03-22 13:00:00,58.56,58.65,58.54,58.65,8433.0,52.3298,52.4103,52.312,52.4103,8433.0
2021-03-22 13:05:00,58.65,58.7,58.62,58.62,6270.0,52.4103,52.4549,52.3834,52.3834,6270.0
2021-03-22 13:10:00,58.63,58.77,58.63,58.77,7537.0,52.3924,52.5175,52.3924,52.5175,7537.0
2021-03-22 13:15:00,58.77,58.77,58.72,58.73,3038.0,52.5175,52.5175,52.4728,52.4817,3038.0
2021-03-22 13:20:00,58.72,58.84,58.72,58.82,7658.0,52.4728,52.58,52.4728,52.5622,7658.0
2021-03-22 13:25:00,58.82,58.86,58.79,58.85,5308.0,52.5622,52.5979,52.5354,52.589,5308.0
2021-03-22 13:30:00,58.87,58.94,58.86,58.93,7189.0,52.6068,52.6694,52.5979,52.6605,7189.0
2021-03-22 13:35:00,58.93,58.96,58.89,58.92,7681.0,52.6605,52.6873,52.6247,52.6515,7681.0
2021-03-22 13:40:00,58.92,58.93,58.89,58.91,5467.0,52.6515,52.6605,52.6247,52.6426,5467.0
2021-03-22 13:45:00,58.92,58.95,58.89,58.9,7113.0,52.6515,52.6783,52.6247,52.6337,7113.0
2021-03-22 13:50:00,58.91,58.92,58.86,58.92,6230.0,52.6426,52.6515,52.5979,52.6515,6230.0
2021-03-22 13:55:00,58.92,58.92,58.88,58.91,5722.0,52.6515,52.6515,52.6158,52.6426,5722.0
2021-03-22 14:00:00,58.89,58.94,58.87,58.94,7684.0,52.6247,52.6694,52.6068,52.6694,7684.0
2021-03-22 14:05:00,58.95,59.05,58.95,59.02,6102.0,52.6783,52.7677,52.6783,52.7409,6102.0
2021-03-22 14:10:00,59.02,59.04,58.94,59.0,15984.0,52.7409,52.7588,52.6694,52.723,15984.0
2021-03-22 14:15:00,58.98,59.01,58.93,58.94,7387.0,52.7051,52.732,52.6605,52.6694,7387.0
2021-03-22 14:20:00,58.92,58.97,58.92,58.95,5063.0,52.6515,52.6962,52.6515,52.6783,5063.0
2021-03-22 14:25:00,58.95,58.98,58.91,58.98,9114.0,52.6783,52.7051,52.6426,52.7051,9114.0
2021-03-22 14:30:00,58.97,59.07,58.97,59.03,11626.0,52.6962,52.7856,52.6962,52.7498,11626.0
2021-03-22 14:35:00,59.01,59.12,59.01,59.05,11530.0,52.732,52.8302,52.732,52.7677,11530.0
2021-03-22 14:40:00,59.06,59.08,59.0,59.03,5908.0,52.7766,52.7945,52.723,52.7498,5908.0
2021-03-22 14:45:00,59.02,59.06,58.99,59.05,4033.0,52.7409,52.7766,52.7141,52.7677,4033.0
2021-03-22 14:50:00,59.05,59.12,59.03,59.05,8698.0,52.7677,52.8302,52.7498,52.7677,8698.0
2021-03-22 14:55:00,59.07,59.11,59.03,59.06,9486.0,52.7856,52.8213,52.7498,52.7766,9486.0
2021-03-22 15:00:00,59.05,59.1,59.05,59.1,11141.0,52.7677,52.8124,52.7677,52.8124,11141.0
2021-03-22 15:05:00,59.08,59.13,59.08,59.09,9156.0,52.7945,52.8392,52.7945,52.8034,9156.0
2021-03-22 15:10:00,59.09,59.11,59.07,59.1,8401.0,52.8034,52.8213,52.7856,52.8124,8401.0
2021-03-22 15:15:00,59.09,59.14,59.07,59.09,7617.0,52.8034,52.8481,52.7856,52.8034,7617.0
2021-03-22 15:20:00,59.09,59.18,59.09,59.17,11015.0,52.8034,52.8839,52.8034,52.8749,11015.0
2021-03-22 15:25:00,59.17,59.2,59.14,59.19,11777.0,52.8749,52.9017,52.8481,52.8928,11777.0
2021-03-22 15:30:00,59.2,59.2,59.07,59.12,17168.0,52.9017,52.9017,52.7856,52.8302,17168.0
2021-03-22 15:35:00,59.12,59.14,59.08,59.09,21746.0,52.8302,52.8481,52.7945,52.8034,21746.0
2021-03-22 15:40:00,59.1,59.13,59.06,59.13,16929.0,52.8124,52.8392,52.7766,52.8392,16929.0
2021-03-22 15:45:00,59.12,59.14,59.01,59.02,29936.0,52.8302,52.8481,52.732,52.7409,29936.0
2021-03-22 15:50:00,59.05,59.13,59.03,59.1,53404.0,52.7677,52.8392,52.7498,52.8124,53404.0
2021-03-22 15:55:00,59.11,59.22,59.07,59.14,117922.0,52.8213,52.9196,52.7856,52.8481,117922.0
2021-03-23 09:30:00,59.02,59.19,58.79,58.82,27291.0,52.7409,52.8928,52.5354,52.5622,27291.0
2021-03-23 09:35:00,58.84,58.89,58.52,58.62,22150.0,52.58,52.6247,52.2941,52.3834,22150.0
2021-03-23 09:40:00,58.63,58.78,58.4,58.44,30519.0,52.3924,52.5264,52.1868,52.2226,30519.0
2021-03-23 09:45:00,58.37,58.62,58.37,58.48,23035.0,52.16,52.3834,52.16,52.2583,23035.0
2021-03-23 09:50:00,58.48,58.62,58.48,58.59,15006.0,52.2583,52.3834,52.2583,52.3566,15006.0
2021-03-23 09:55:00,58.6,58.71,58.51,58.7,13550.0,52.3656,52.4639,52.2851,52.4549,13550.0
2021-03-23 10:00:00,58.72,58.74,58.43,58.43,15530.0,52.4728,52.4907,52.2137,52.2137,15530.0
2021-03-23 10:05:00,58.44,58.5,58.13,58.15,18572.0,52.2226,52.2762,51.9456,51.9634,18572.0
2021-03-23 10:10:00,58.16,58.22,58.08,58.19,12752.0,51.9724,52.026,51.9009,51.9992,12752.0
2021-03-23 10:15:00,58.16,58.27,58.11,58.25,17746.0,51.9724,52.0707,51.9277,52.0528,17746.0
2021-03-23 10:20:00,58.26,58.32,58.23,58.29,15593.0,52.0617,52.1154,52.0349,52.0886,15593.0
2021-03-23 10:25:00,58.3,58.4,58.26,58.28,14872.0,52.0975,52.1868,52.0617,52.0796,14872.0
2021-03-23 10:30:00,58.27,58.37,58.24,58.32,16059.0,52.0707,52.16,52.0439,52.1154,16059.0
2021-03-23 10:35:00,58.33,58.33,58.15,58.15,20502.0,52.1243,52.1243,51.9634,51.9634,20502.0
2021-03-23 10:40:00,58.15,58.26,58.06,58.23,26741.0,51.9634,52.0617,51.883,52.0349,26741.0
2021-03-23 10:45:00,58.21,58.3,58.2,58.27,17872.0,52.0171,52.0975,52.0081,52.0707,17872.0
2021-03-23 10:50:00,58.27,58.41,58.26,58.39,9563.0,52.0707,52.1958,52.0617,52.1779,9563.0
2021-03-23 10:55:00,58.39,58.39,58.26,58.31,10865.0,52.1779,52.1779,52.0617,52.1064,10865.0
2021-03-23 11:00:00,58.33,58.5,58.32,58.45,13725.0,52.1243,52.2762,52.1154,52.2315,13725.0
2021-03-23 11:05:00,58.45,58.47,58.31,58.41,33638.0,52.2315,52.2494,52.1064,52.1958,33638.0
2021-03-23 11:10:00,58.4,58.43,58.32,58.37,10887.0,52.1868,52.2137,52.1154,52.16,10887.0
2021-03-23 11:15:00,58.37,58.47,58.37,58.47,6118.0,52.16,52.2494,52.16,52.2494,6118.0
2021-03-23 11:20:00,58.47,58.51,58.41,58.5,9978.0,52.2494,52.2851,52.1958,52.2762,9978.0
2021-03-23 11:25:00,58.51,58.57,58.45,58.57,8409.0,52.2851,52.3388,52.2315,52.3388,8409.0
2021-03-23 11:30:00,58.57,58.58,58.46,58.49,9843.0,52.3388,52.3477,52.2405,52.2673,9843.0
2021-03-23 11:35:00,58.49,58.5,58.37,58.37,8170.0,52.2673,52.2762,52.16,52.16,8170.0
2021-03-23 11:40:00,58.37,58.42,58.37,58.42,9114.0,52.16,52.2047,52.16,52.2047,9114.0
2021-03-23 11:45:00,58.44,58.47,58.42,58.46,7625.0,52.2226,52.2494,52.2047,52.2405,7625.0
2021-03-23 11:50:00,58.47,58.48,58.38,58.44,10565.0,52.2494,52.2583,52.169,52.2226,10565.0
2021-03-23 11:55:00,58.43,58.54,58.43,58.53,10206.0,52.2137,52.312,52.2137,52.303,10206.0
2021-03-23 12:00:00,58.48,58.52,58.45,58.48,11185.0,52.2583,52.2941,52.2315,52.2583,11185.0
2021-03-23 12:05:00,58.48,58.48,58.34,58.36,10020.0,52.2583,52.2583,52.1332,52.1511,10020.0
2021-03-23 12:10:00,58.36,58.43,58.33,58.43,6746.0,52.1511,52.2137,52.1243,52.2137,6746.0
2021-03-23 12:15:00,58.43,58.48,58.36,58.38,9305.0,52.2137,52.2583,52.1511,52.169,9305.0
2021-03-23 12:20:00,58.37,58.41,58.35,58.41,11124.0,52.16,52.1958,52.1422,52.1958,11124.0
2021-03-23 12:25:00,58.41,58.48,58.37,58.4,10259.0,52.1958,52.2583,52.16,52.1868,10259.0
2021-03-23 12:30:00,58.38,58.42,58.37,58.38,5813.0,52.169,52.2047,52.16,52.169,5813.0
2021-03-23 12:35:00,58.4,58.45,58.36,58.43,6454.0,52.1868,52.2315,52.1511,52.2137,6454.0
2021-03-23 12:40:00,58.44,58.45,58.42,58.42,6378.0,52.2226,52.2315,52.2047,52.2047,6378.0
2021-03-23 12:45:00,58.43,58.44,58.4,58.41,4655.0,52.2137,52.2226,52.1868,52.1958,4655.0
2021-03-23 12:50:00,58.4,58.43,58.38,58.42,6743.0,52.1868,52.2137,52.169,52.2047,6743.0
2021-03-23 12:55:00,58.4,58.63,58.4,58.53,22887.0,52.1868,52.3924,52.1868,52.303,22887.0
2021-03-23 13:00:00,58.54,58.58,58.5,58.58,5441.0,52.312,52.3477,52.2762,52.3477,5441.0
2021-03-23 13:05:00,58.57,58.58,58.51,58.56,5364.0,52.3388,52.3477,52.2851,52.3298,5364.0
2021-03-23 13:10:00,58.55,58.55,58.48,58.53,4526.0,52.3209,52.3209,52.2583,52.303,4526.0
2021-03-23 13:15:00,58.52,58.56,58.5,58.52,8566.0,52.2941,52.3298,52.2762,52.2941,8566.0
2021-03-23 13:20:00,58.52,58.54,58.5,58.53,7532.0,52.2941,52.312,52.2762,52.303,7532.0
2021-03-23 13:25:00,58.53,58.53,58.45,58.45,6589.0,52.303,52.303,52.2315,52.2315,6589.0
2021-03-23 13:30:00,58.45,58.48,58.4,58.4,20565.0,52.2315,52.2583,52.1868,52.1868,20565.0
2021-03-23 13:35:00,58.41,58.44,58.38,58.4,11643.0,52.1958,52.2226,52.169,52.1868,11643.0
2021-03-23 13:40:00,58.39,58.4,58.33,58.34,11243.0,52.1779,52.1868,52.1243,52.1332,11243.0
2021-03-23 13:45:00,58.34,58.34,58.28,58.3,11060.0,52.1332,52.1332,52.0796,52.0975,11060.0
2021-03-23 13:50:00,58.31,58.31,58.21,58.28,12557.0,52.1064,52.1064,52.0171,52.0796,12557.0
2021-03-23 13:55:00,58.26,58.26,58.2,58.2,8167.0,52.0617,52.0617,52.0081,52.0081,8167.0
2021-03-23 14:00:00,58.2,58.2,58.12,58.13,5538.0,52.0081,52.0081,51.9366,51.9456,5538.0
2021-03-23 14:05:00,58.12,58.18,58.09,58.15,10696.0,51.9366,51.9903,51.9098,51.9634,10696.0
2021-03-23 14:10:00,58.17,58.17,58.11,58.12,11432.0,51.9813,51.9813,51.9277,51.9366,11432.0
2021-03-23 14:15:00,58.11,58.14,58.08,58.08,10186.0,51.9277,51.9545,51.9009,51.9009,10186.0
2021-03-23 14:20:00,58.09,58.14,58.07,58.1,7868.0,51.9098,51.9545,51.892,51.9188,7868.0
2021-03-23 14:25:00,58.12,58.18,58.08,58.12,15492.0,51.9366,51.9903,51.9009,51.9366,15492.0
2021-03-23 14:30:00,58.12,58.18,58.12,58.14,7386.0,51.9366,51.9903,51.9366,51.9545,7386.0
2021-03-23 14:35:00,58.13,58.16,58.09,58.11,10307.0,51.9456,51.9724,51.9098,51.9277,10307.0
2021-03-23 14:40:00,58.12,58.13,58.02,58.05,8657.0,51.9366,51.9456,51.8473,51.8741,8657.0
2021-03-23 14:45:00,58.03,58.09,57.99,58.09,13357.0,51.8562,51.9098,51.8205,51.9098,13357.0
2021-03-23 14:50:00,58.1,58.13,58.06,58.08,9539.0,51.9188,51.9456,51.883,51.9009,9539.0
2021-03-23 14:55:00,58.08,58.08,57.84,57.84,10794.0,51.9009,51.9009,51.6864,51.6864,10794.0
2021-03-23 15:00:00,57.83,57.89,57.78,57.78,24299.0,51.6775,51.7311,51.6328,51.6328,24299.0
2021-03-23 15:05:00,57.78,57.82,57.66,57.68,26255.0,51.6328,51.6686,51.5256,51.5434,26255.0
2021-03-23 15:10:00,57.67,57.67,57.57,57.6,9442.0,51.5345,51.5345,51.4452,51.472,9442.0
2021-03-23 15:15:00,57.6,57.81,57.57,57.74,18178.0,51.472,51.6596,51.4452,51.5971,18178.0
2021-03-23 15:20:00,57.73,57.79,57.67,57.69,15315.0,51.5881,51.6417,51.5345,51.5524,15315.0
2021-03-23 15:25:00,57.68,57.79,57.63,57.76,11912.0,51.5434,51.6417,51.4988,51.6149,11912.0
2021-03-23 15:30:00,57.73,57.76,57.63,57.63,17206.0,51.5881,51.6149,51.4988,51.4988,17206.0
2021-03-23 15:35:00,57.6,57.62,57.55,57.61,18216.0,51.472,51.4898,51.4273,51.4809,18216.0
2021-03-23 15:40:00,57.6,57.7,57.6,57.64,21499.0,51.472,51.5613,51.472,51.5077,21499.0
2021-03-23 15:45:00,57.64,57.81,57.64,57.74,19030.0,51.5077,51.6596,51.5077,51.5971,19030.0
2021-03-23 15:50:00,57.69,57.76,57.61,57.76,41447.0,51.5524,51.6149,51.4809,51.6149,41447.0
2021-03-23 15:55:00,57.76,57.78,57.69,57.69,93757.0,51.6149,51.6328,51.5524,51.5524,93757.0
2021-03-24 09:30:00,57.81,58.14,57.73,58.08,33419.0,51.6596,51.9545,51.5881,51.9009,33419.0
2021-03-24 09:35:00,58.08,58.35,58.0,58.28,19716.0,51.9009,52.1422,51.8294,52.0796,19716.0
2021-03-24 09:40:00,58.32,58.38,58.24,58.28,13349.0,52.1154,52.169,52.0439,52.0796,13349.0
2021-03-24 09:45:00,58.28,58.79,58.25,58.79,20368.0,52.0796,52.5354,52.0528,52.5354,20368.0
2021-03-24 09:50:00,58.76,58.86,58.68,58.7,13995.0,52.5085,52.5979,52.4371,52.4549,13995.0
2021-03-24 09:55:00,58.71,58.81,58.64,58.64,15522.0,52.4639,52.5532,52.4013,52.4013,15522.0
2021-03-24 10:00:00,58.68,58.93,58.67,58.9,35299.0,52.4371,52.6605,52.4281,52.6337,35299.0
2021-03-24 10:05:00,58.88,58.96,58.8,58.8,10117.0,52.6158,52.6873,52.5443,52.5443,10117.0
2021-03-24 10:10:00,58.81,58.94,58.73,58.91,8255.0,52.5532,52.6694,52.4817,52.6426,8255.0
2021-03-24 10:15:00,58.91,58.93,58.66,58.72,18300.0,52.6426,52.6605,52.4192,52.4728,18300.0
2021-03-24 10:20:00,58.74,58.81,58.72,58.8,10533.0,52.4907,52.5532,52.4728,52.5443,10533.0
2021-03-24 10:25:00,58.81,58.88,58.8,58.86,9287.0,52.5532,52.6158,52.5443,52.5979,9287.0
2021-03-24 10:30:00,58.86,59.07,58.86,59.01,11853.0,52.5979,52.7856,52.5979,52.732,11853.0
2021-03-24 10:35:00,59.01,59.11,59.01,59.08,7655.0,52.732,52.8213,52.732,52.7945,7655.0
2021-03-24 10:40:00,59.07,59.22,59.06,59.16,13627.0,52.7856,52.9196,52.7766,52.866,13627.0
2021-03-24 10:45:00,59.17,59.3,59.15,59.24,13148.0,52.8749,52.9911,52.8571,52.9375,13148.0
2021-03-24 10:50:00,59.26,59.33,59.2,59.28,106219.0,52.9554,53.0179,52.9017,52.9732,106219.0
2021-03-24 10:55:00,59.37,59.46,59.26,59.41,31324.0,53.0537,53.1341,52.9554,53.0894,31324.0
2021-03-24 11:00:00,59.42,59.5,59.39,59.46,18823.0,53.0983,53.1698,53.0715,53.1341,18823.0
2021-03-24 11:05:00,59.48,59.57,59.45,59.47,17584.0,53.1519,53.2324,53.1251,53.143,17584.0
2021-03-24 11:10:00,59.49,59.52,59.45,59.47,9087.0,53.1609,53.1877,53.1251,53.143,9087.0
2021-03-24 11:15:00,59.47,59.65,59.47,59.5,68556.0,53.143,53.3039,53.143,53.1698,68556.0
2021-03-24 11:20:00,59.52,59.59,59.39,59.59,15654.0,53.1877,53.2502,53.0715,53.2502,15654.0
2021-03-24 11:25:00,59.57,59.57,59.46,59.52,14492.0,53.2324,53.2324,53.1341,53.1877,14492.0
2021-03-24 11:30:00,59.56,59.66,59.55,59.66,15067.0,53.2234,53.3128,53.2145,53.3128,15067.0
2021-03-24 11:35:00,59.65,59.67,59.59,59.62,13184.0,53.3039,53.3217,53.2502,53.2771,13184.0
2021-03-24 11:40:00,59.64,59.64,59.56,59.56,7924.0,53.2949,53.2949,53.2234,53.2234,7924.0
2021-03-24 11:45:00,59.59,59.73,59.57,59.73,15442.0,53.2502,53.3754,53.2324,53.3754,15442.0
2021-03-24 11:50:00,59.75,59.85,59.71,59.85,16533.0,53.3932,53.4826,53.3575,53.4826,16533.0
2021-03-24 11:55:00,59.83,59.85,59.65,59.69,13162.0,53.4647,53.4826,53.3039,53.3396,13162.0
2021-03-24 12:00:00,59.69,59.84,59.67,59.82,21804.0,53.3396,53.4736,53.3217,53.4558,21804.0
2021-03-24 12:05:00,59.8,60.13,59.79,60.08,106685.0,53.4379,53.7328,53.429,53.6881,106685.0
2021-03-24 12:10:00,60.08,60.15,59.85,59.88,24449.0,53.6881,53.7507,53.4826,53.5094,24449.0
2021-03-24 12:15:00,59.85,60.01,59.85,59.98,11182.0,53.4826,53.6256,53.4826,53.5988,11182.0
2021-03-24 12:20:00,59.99,60.0,59.88,59.92,15249.0,53.6077,53.6166,53.5094,53.5451,15249.0
2021-03-24 12:25:00,59.91,59.93,59.86,59.86,10303.0,53.5362,53.5541,53.4915,53.4915,10303.0
2021-03-24 12:30:00,59.84,59.88,59.72,59.73,20034.0,53.4736,53.5094,53.3664,53.3754,20034.0
2021-03-24 12:35:00,59.73,59.9,59.72,59.9,26348.0,53.3754,53.5273,53.3664,53.5273,26348.0
2021-03-24 12:40:00,59.89,59.9,59.8,59.81,11318.0,53.5183,53.5273,53.4379,53.4468,11318.0
2021-03-24 12:45:00,59.82,59.88,59.75,59.75,14029.0,53.4558,53.5094,53.3932,53.3932,14029.0
2021-03-24 12:50:00,59.76,59.82,59.71,59.81,7750.0,53.4022,53.4558,53.3575,53.4468,7750.0
2021-03-24 12:55:00,59.81,59.85,59.75,59.77,6956.0,53.4468,53.4826,53.3932,53.4111,6956.0
2021-03-24 13:00:00,59.78,59.79,59.7,59.71,8681.0,53.42,53.429,53.3485,53.3575,8681.0
2021-03-24 13:05:00,59.71,59.71,59.59,59.59,15104.0,53.3575,53.3575,53.2502,53.2502,15104.0
2021-03-24 13:10:00,59.6,59.61,59.53,59.6,11727.0,53.2592,53.2681,53.1966,53.2592,11727.0
2021-03-24 13:15:00,59.57,59.57,59.44,59.46,11395.0,53.2324,53.2324,53.1162,53.1341,11395.0
2021-03-24 13:20:00,59.46,59.53,59.45,59.53,12541.0,53.1341,53.1966,53.1251,53.1966,12541.0
2021-03-24 13:25:00,59.51,59.57,59.47,59.54,10268.0,53.1788,53.2324,53.143,53.2056,10268.0
2021-03-24 13:30:00,59.55,59.63,59.49,59.49,30840.0,53.2145,53.286,53.1609,53.1609,30840.0
2021-03-24 13:35:00,59.5,59.54,59.44,59.52,15188.0,53.1698,53.2056,53.1162,53.1877,15188.0
2021-03-24 13:40:00,59.51,59.52,59.4,59.41,8747.0,53.1788,53.1877,53.0805,53.0894,8747.0
2021-03-24 13:45:00,59.4,59.59,59.38,59.52,8654.0,53.0805,53.2502,53.0626,53.1877,8654.0
2021-03-24 13:50:00,59.53,59.54,59.46,59.49,13807.0,53.1966,53.2056,53.1341,53.1609,13807.0
2021-03-24 13:55:00,59.47,59.52,59.46,59.51,7340.0,53.143,53.1877,53.1341,53.1788,7340.0
2021-03-24 14:00:00,59.52,59.54,59.42,59.48,11669.0,53.1877,53.2056,53.0983,53.1519,11669.0
2021-03-24 14:05:00,59.48,59.63,59.45,59.59,6100.0,53.1519,53.286,53.1251,53.2502,6100.0
2021-03-24 14:10:00,59.58,59.63,59.54,59.55,7599.0,53.2413,53.286,53.2056,53.2145,7599.0
2021-03-24 14:15:00,59.55,59.65,59.53,59.65,11804.0,53.2145,53.3039,53.1966,53.3039,11804.0
2021-03-24 14:20:00,59.64,59.72,59.6,59.62,10178.0,53.2949,53.3664,53.2592,53.2771,10178.0
2021-03-24 14:25:00,59.62,59.62,59.52,59.55,10025.0,53.2771,53.2771,53.1877,53.2145,10025.0
2021-03-24 14:30:00,59.57,59.57,59.44,59.51,9126.0,53.2324,53.2324,53.1162,53.1788,9126.0
2021-03-24 14:35:00,59.48,59.56,59.43,59.46,7177.0,53.1519,53.2234,53.1073,53.1341,7177.0
2021-03-24 14:40:00,59.46,59.49,59.38,59.38,10808.0,53.1341,53.1609,53.0626,53.0626,10808.0
2021-03-24 14:45:00,59.38,59.52,59.36,59.51,7554.0,53.0626,53.1877,53.0447,53.1788,7554.0
2021-03-24 14:50:00,59.5,59.51,59.4,59.4,6563.0,53.1698,53.1788,53.0805,53.0805,6563.0
2021-03-24 14:55:00,59.39,59.51,59.37,59.46,7001.0,53.0715,53.1788,53.0537,53.1341,7001.0
2021-03-24 15:00:00,59.43,59.43,59.35,59.35,8753.0,53.1073,53.1073,53.0358,53.0358,8753.0
2021-03-24 15:05:00,59.35,59.4,59.31,59.33,8574.0,53.0358,53.0805,53.0,53.0179,8574.0
2021-03-24 15:10:00,59.33,59.39,59.29,59.32,14008.0,53.0179,53.0715,52.9822,53.009,14008.0
2021-03-24 15:15:00,59.3,59.35,59.26,59.29,14232.0,52.9911,53.0358,52.9554,52.9822,14232.0
2021-03-24 15:20:00,59.27,59.31,59.21,59.3,9487.0,52.9643,53.0,52.9107,52.9911,9487.0
2021-03-24 15:25:00,59.3,59.37,59.3,59.32,9075.0,52.9911,53.0537,52.9911,53.009,9075.0
2021-03-24 15:30:00,59.32,59.32,59.24,59.24,14032.0,53.009,53.009,52.9375,52.9375,14032.0
2021-03-24 15:35:00,59.23,59.3,59.17,59.21,21079.0,52.9285,52.9911,52.8749,52.9107,21079.0
2021-03-24 15:40:00,59.21,59.29,59.19,59.2,23888.0,52.9107,52.9822,52.8928,52.9017,23888.0
2021-03-24 15:45:00,59.2,59.31,59.17,59.24,39446.0,52.9017,53.0,52.8749,52.9375,39446.0
2021-03-24 15:50:00,59.24,59.32,59.21,59.3,60636.0,52.9375,53.009,52.9107,52.9911,60636.0
2021-03-24 15:55:00,59.29,59.32,59.11,59.11,101652.0,52.9822,53.009,52.8213,52.8213,101652.0
2021-03-25 09:30:00,59.32,59.53,59.3,59.53,47511.0,53.009,53.1966,52.9911,53.1966,47511.0
2021-03-25 09:35:00,59.53,59.66,59.4,59.52,20420.0,53.1966,53.3128,53.0805,53.1877,20420.0
2021-03-25 09:40:00,59.54,59.58,59.16,59.19,37954.0,53.2056,53.2413,52.866,52.8928,37954.0
2021-03-25 09:45:00,59.2,59.34,59.08,59.13,10354.0,52.9017,53.0268,52.7945,52.8392,10354.0
2021-03-25 09:50:00,59.1,59.13,58.86,58.93,10445.0,52.8124,52.8392,52.5979,52.6605,10445.0
2021-03-25 09:55:00,58.86,59.15,58.86,59.09,15218.0,52.5979,52.8571,52.5979,52.8034,15218.0
2021-03-25 10:00:00,59.03,59.07,58.76,58.81,15819.0,52.7498,52.7856,52.5085,52.5532,15819.0
2021-03-25 10:05:00,58.78,58.88,58.78,58.86,15679.0,52.5264,52.6158,52.5264,52.5979,15679.0
2021-03-25 10:10:00,58.84,58.91,58.75,58.75,10612.0,52.58,52.6426,52.4996,52.4996,10612.0
2021-03-25 10:15:00,58.75,58.75,58.61,58.72,17257.0,52.4996,52.4996,52.3745,52.4728,17257.0
2021-03-25 10:20:00,58.75,58.82,58.73,58.78,14649.0,52.4996,52.5622,52.4817,52.5264,14649.0
2021-03-25 10:25:00,58.78,58.89,58.77,58.84,11094.0,52.5264,52.6247,52.5175,52.58,11094.0
2021-03-25 10:30:00,58.84,58.97,58.83,58.86,12041.0,52.58,52.6962,52.5711,52.5979,12041.0
2021-03-25 10:35:00,58.86,58.86,58.73,58.78,9364.0,52.5979,52.5979,52.4817,52.5264,9364.0
2021-03-25 10:40:00,58.77,58.8,58.69,58.69,7892.0,52.5175,52.5443,52.446,52.446,7892.0
2021-03-25 10:45:00,58.67,58.72,58.62,58.69,10128.0,52.4281,52.4728,52.3834,52.446,10128.0
2021-03-25 10:50:00,58.7,58.85,58.7,58.84,7725.0,52.4549,52.589,52.4549,52.58,7725.0
2021-03-25 10:55:00,58.83,59.02,58.81,59.02,12518.0,52.5711,52.7409,52.5532,52.7409,12518.0
2021-03-25 11:00:00,58.99,58.99,58.78,58.8,15106.0,52.7141,52.7141,52.5264,52.5443,15106.0
2021-03-25 11:05:00,58.82,58.97,58.8,58.97,10618.0,52.5622,52.6962,52.5443,52.6962,10618.0
2021-03-25 11:10:00,58.98,59.14,58.97,59.12,21177.0,52.7051,52.8481,52.6962,52.8302,21177.0
2021-03-25 11:15:00,59.1,59.19,59.04,59.19,15238.0,52.8124,52.8928,52.7588,52.8928,15238.0
2021-03-25 11:20:00,59.21,59.23,59.08,59.1,17372.0,52.9107,52.9285,52.7945,52.8124,17372.0
2021-03-25 11:25:00,59.1,59.21,59.03,59.19,17076.0,52.8124,52.9107,52.7498,52.8928,17076.0
2021-03-25 11:30:00,59.2,59.25,59.17,59.19,9060.0,52.9017,52.9464,52.8749,52.8928,9060.0
2021-03-25 11:35:00,59.19,59.22,59.16,59.19,6219.0,52.8928,52.9196,52.866,52.8928,6219.0
2021-03-25 11:40:00,59.19,59.19,59.13,59.13,7529.0,52.8928,52.8928,52.8392,52.8392,7529.0
2021-03-25 11:45:00,59.15,59.19,59.07,59.17,9193.0,52.8571,52.8928,52.7856,52.8749,9193.0
2021-03-25 11:50:00,59.16,59.25,59.14,59.25,8846.0,52.866,52.9464,52.8481,52.9464,8846.0
2021-03-25 11:55:00,59.26,59.46,59.26,59.46,7561.0,52.9554,53.1341,52.9554,53.1341,7561.0
2021-03-25 12:00:00,59.47,59.54,59.43,59.51,12739.0,53.143,53.2056,53.1073,53.1788,12739.0
2021-03-25 12:05:00,59.52,59.59,59.41,59.46,16139.0,53.1877,53.2502,53.0894,53.1341,16139.0
2021-03-25 12:10:00,59.47,59.52,59.39,59.4,8432.0,53.143,53.1877,53.0715,53.0805,8432.0
2021-03-25 12:15:00,59.4,59.49,59.38,59.45,11058.0,53.0805,53.1609,53.0626,53.1251,11058.0
2021-03-25 12:20:00,59.45,59.45,59.35,59.42,10102.0,53.1251,53.1251,53.0358,53.0983,10102.0
2021-03-25 12:25:00,59.44,59.53,59.42,59.44,10013.0,53.1162,53.1966,53.0983,53.1162,10013.0
2021-03-25 12:30:00,59.45,59.57,59.44,59.52,10755.0,53.1251,53.2324,53.1162,53.1877,10755.0
2021-03-25 12:35:00,59.54,59.55,59.48,59.52,7124.0,53.2056,53.2145,53.1519,53.1877,7124.0
2021-03-25 12:40:00,59.52,59.56,59.48,59.51,8847.0,53.1877,53.2234,53.1519,53.1788,8847.0
2021-03-25 12:45:00,59.52,59.65,59.52,59.6,16380.0,53.1877,53.3039,53.1877,53.2592,16380.0
2021-03-25 12:50:00,59.6,59.6,59.51,59.57,7844.0,53.2592,53.2592,53.1788,53.2324,7844.0
2021-03-25 12:55:00,59.58,59.63,59.57,59.6,8501.0,53.2413,53.286,53.2324,53.2592,8501.0
2021-03-25 13:00:00,59.61,59.7,59.53,59.7,9570.0,53.2681,53.3485,53.1966,53.3485,9570.0
2021-03-25 13:05:00,59.7,59.78,59.7,59.71,12101.0,53.3485,53.42,53.3485,53.3575,12101.0
2021-03-25 13:10:00,59.72,59.8,59.69,59.8,8177.0,53.3664,53.4379,53.3396,53.4379,8177.0
2021-03-25 13:15:00,59.79,59.83,59.71,59.73,7652.0,53.429,53.4647,53.3575,53.3754,7652.0
2021-03-25 13:20:00,59.75,59.77,59.72,59.74,9779.0,53.3932,53.4111,53.3664,53.3843,9779.0
2021-03-25 13:25:00,59.75,59.82,59.73,59.76,10725.0,53.3932,53.4558,53.3754,53.4022,10725.0
2021-03-25 13:30:00,59.76,59.84,59.73,59.76,13601.0,53.4022,53.4736,53.3754,53.4022,13601.0
2021-03-25 13:35:00,59.76,59.76,59.64,59.71,9410.0,53.4022,53.4022,53.2949,53.3575,9410.0
2021-03-25 13:40:00,59.73,59.89,59.72,59.87,7739.0,53.3754,53.5183,53.3664,53.5005,7739.0
2021-03-25 13:45:00,59.87,59.91,59.69,59.78,20490.0,53.5005,53.5362,53.3396,53.42,20490.0
2021-03-25 13:50:00,59.78,59.88,59.78,59.87,7488.0,53.42,53.5094,53.42,53.5005,7488.0
2021-03-25 13:55:00,59.87,59.87,59.73,59.77,9427.0,53.5005,53.5005,53.3754,53.4111,9427.0
2021-03-25 14:00:00,59.74,59.78,59.69,59.78,9480.0,53.3843,53.42,53.3396,53.42,9480.0
2021-03-25 14:05:00,59.78,59.92,59.74,59.88,11475.0,53.42,53.5451,53.3843,53.5094,11475.0
2021-03-25 14:10:00,59.88,59.9,59.72,59.82,13961.0,53.5094,53.5273,53.3664,53.4558,13961.0
2021-03-25 14:15:00,59.82,59.96,59.8,59.96,7524.0,53.4558,53.5809,53.4379,53.5809,7524.0
2021-03-25 14:20:00,59.97,59.99,59.93,59.97,9160.0,53.5898,53.6077,53.5541,53.5898,9160.0
2021-03-25 14:25:00,59.96,59.98,59.89,59.94,8090.0,53.5809,53.5988,53.5183,53.563,8090.0
2021-03-25 14:30:00,59.94,59.99,59.92,59.98,8891.0,53.563,53.6077,53.5451,53.5988,8891.0
2021-03-25 14:35:00,59.98,60.09,59.96,60.08,17366.0,53.5988,53.6971,53.5809,53.6881,17366.0
2021-03-25 14:40:00,60.09,60.17,60.05,60.15,10708.0,53.6971,53.7685,53.6613,53.7507,10708.0
2021-03-25 14:45:00,60.13,60.18,60.12,60.17,12641.0,53.7328,53.7775,53.7239,53.7685,12641.0
2021-03-25 14:50:00,60.18,60.25,60.17,60.25,20670.0,53.7775,53.84,53.7685,53.84,20670.0
2021-03-25 14:55:00,60.26,60.28,60.13,60.25,18924.0,53.849,53.8668,53.7328,53.84,18924.0
2021-03-25 15:00:00,60.24,60.26,60.12,60.12,13619.0,53.8311,53.849,53.7239,53.7239,13619.0
2021-03-25 15:05:00,60.12,60.17,60.08,60.16,9301.0,53.7239,53.7685,53.6881,53.7596,9301.0
2021-03-25 15:10:00,60.16,60.24,60.15,60.23,11899.0,53.7596,53.8311,53.7507,53.8222,11899.0
2021-03-25 15:15:00,60.24,60.31,60.23,60.29,19988.0,53.8311,53.8936,53.8222,53.8758,19988.0
2021-03-25 15:20:00,60.3,60.34,60.27,60.31,16480.0,53.8847,53.9205,53.8579,53.8936,16480.0
2021-03-25 15:25:00,60.29,60.33,60.23,60.32,17626.0,53.8758,53.9115,53.8222,53.9026,17626.0
2021-03-25 15:30:00,60.3,60.46,60.3,60.42,22796.0,53.8847,54.0277,53.8847,53.9919,22796.0
2021-03-25 15:35:00,60.42,60.44,60.36,60.39,17080.0,53.9919,54.0098,53.9383,53.9651,17080.0
2021-03-25 15:40:00,60.39,60.52,60.37,60.51,27479.0,53.9651,54.0813,53.9473,54.0724,27479.0
2021-03-25 15:45:00,60.5,60.58,60.45,60.54,24826.0,54.0634,54.1349,54.0188,54.0992,24826.0
2021-03-25 15:50:00,60.54,60.66,60.51,60.53,39712.0,54.0992,54.2064,54.0724,54.0902,39712.0
2021-03-25 15:55:00,60.55,60.59,60.38,60.39,117333.0,54.1081,54.1439,53.9562,53.9651,117333.0
2021-03-26 09:30:00,61.0,61.3,60.85,61.15,56720.0,54.5102,54.7783,54.3762,54.6443,56720.0
2021-03-26 09:35:00,61.21,61.32,61.04,61.17,40190.0,54.6979,54.7962,54.546,54.6622,40190.0
2021-03-26 09:40:00,61.14,61.32,60.93,61.29,29856.0,54.6353,54.7962,54.4477,54.7694,29856.0
2021-03-26 09:45:00,61.3,61.32,60.98,61.14,30795.0,54.7783,54.7962,54.4924,54.6353,30795.0
2021-03-26 09:50:00,61.13,61.29,61.03,61.24,38762.0,54.6264,54.7694,54.537,54.7247,38762.0
2021-03-26 09:55:00,61.25,61.37,61.14,61.33,9635.0,54.7336,54.8409,54.6353,54.8051,9635.0
2021-03-26 10:00:00,61.32,61.46,61.3,61.43,19674.0,54.7962,54.9213,54.7783,54.8945,19674.0
2021-03-26 10:05:00,61.43,61.44,61.28,61.36,18826.0,54.8945,54.9034,54.7604,54.8319,18826.0
2021-03-26 10:10:00,61.4,61.58,61.4,61.55,13120.0,54.8677,55.0285,54.8677,55.0017,13120.0
2021-03-26 10:15:00,61.58,61.62,61.45,61.47,13317.0,55.0285,55.0643,54.9124,54.9302,13317.0
2021-03-26 10:20:00,61.47,61.56,61.43,61.49,11164.0,54.9302,55.0107,54.8945,54.9481,11164.0
2021-03-26 10:25:00,61.49,61.57,61.46,61.46,12959.0,54.9481,55.0196,54.9213,54.9213,12959.0
2021-03-26 10:30:00,61.44,61.55,61.39,61.54,10579.0,54.9034,55.0017,54.8587,54.9928,10579.0
2021-03-26 10:35:00,61.54,61.54,61.23,61.23,10749.0,54.9928,54.9928,54.7158,54.7158,10749.0
2021-03-26 10:40:00,61.28,61.43,61.25,61.31,38761.0,54.7604,54.8945,54.7336,54.7873,38761.0
2021-03-26 10:45:00,61.31,61.4,61.28,61.36,13253.0,54.7873,54.8677,54.7604,54.8319,13253.0
2021-03-26 10:50:00,61.31,61.44,61.31,61.39,12729.0,54.7873,54.9034,54.7873,54.8587,12729.0
2021-03-26 10:55:00,61.4,61.4,61.25,61.25,16172.0,54.8677,54.8677,54.7336,54.7336,16172.0
2021-03-26 11:00:00,61.27,61.44,61.24,61.42,10977.0,54.7515,54.9034,54.7247,54.8856,10977.0
2021-03-26 11:05:00,61.39,61.45,61.36,61.43,6072.0,54.8587,54.9124,54.8319,54.8945,6072.0
2021-03-26 11:10:00,61.39,61.47,61.33,61.42,10050.0,54.8587,54.9302,54.8051,54.8856,10050.0
2021-03-26 11:15:00,61.42,61.44,61.33,61.36,13518.0,54.8856,54.9034,54.8051,54.8319,13518.0
2021-03-26 11:20:00,61.37,61.4,61.2,61.26,35926.0,54.8409,54.8677,54.689,54.7426,35926.0
2021-03-26 11:25:00,61.26,61.37,61.25,61.33,16117.0,54.7426,54.8409,54.7336,54.8051,16117.0
2021-03-26 11:30:00,61.34,61.41,61.31,61.37,9624.0,54.8141,54.8766,54.7873,54.8409,9624.0
2021-03-26 11:35:00,61.38,61.49,61.36,61.49,5250.0,54.8498,54.9481,54.8319,54.9481,5250.0
2021-03-26 11:40:00,61.48,61.56,61.44,61.51,9449.0,54.9392,55.0107,54.9034,54.966,9449.0
2021-03-26 11:45:00,61.52,61.59,61.45,61.53,11427.0,54.9749,55.0375,54.9124,54.9839,11427.0
2021-03-26 11:50:00,61.5,61.57,61.5,61.56,2742.0,54.957,55.0196,54.957,55.0107,2742.0
2021-03-26 11:55:00,61.58,61.59,61.49,61.49,6070.0,55.0285,55.0375,54.9481,54.9481,6070.0
2021-03-26 12:00:00,61.52,61.58,61.52,61.57,6745.0,54.9749,55.0285,54.9749,55.0196,6745.0
2021-03-26 12:05:00,61.55,61.6,61.52,61.6,7281.0,55.0017,55.0464,54.9749,55.0464,7281.0
2021-03-26 12:10:00,61.56,61.64,61.53,61.53,10244.0,55.0107,55.0821,54.9839,54.9839,10244.0
2021-03-26 12:15:00,61.53,61.68,61.51,61.65,12939.0,54.9839,55.1179,54.966,55.0911,12939.0
2021-03-26 12:20:00,61.67,61.8,61.63,61.75,29350.0,55.109,55.2251,55.0732,55.1804,29350.0
2021-03-26 12:25:00,61.74,61.74,61.58,61.68,8105.0,55.1715,55.1715,55.0285,55.1179,8105.0
2021-03-26 12:30:00,61.72,61.76,61.69,61.76,10820.0,55.1536,55.1894,55.1268,55.1894,10820.0
2021-03-26 12:35:00,61.78,61.79,61.69,61.74,7053.0,55.2073,55.2162,55.1268,55.1715,7053.0
2021-03-26 12:40:00,61.72,61.75,61.72,61.75,6051.0,55.1536,55.1804,55.1536,55.1804,6051.0
2021-03-26 12:45:00,61.75,61.8,61.7,61.72,12772.0,55.1804,55.2251,55.1358,55.1536,12772.0
2021-03-26 12:50:00,61.72,61.79,61.67,61.79,7257.0,55.1536,55.2162,55.109,55.2162,7257.0
2021-03-26 12:55:00,61.77,61.83,61.75,61.77,7432.0,55.1983,55.2519,55.1804,55.1983,7432.0
2021-03-26 13:00:00,61.77,61.81,61.73,61.8,5715.0,55.1983,55.2341,55.1626,55.2251,5715.0
2021-03-26 13:05:00,61.81,61.87,61.78,61.82,6928.0,55.2341,55.2877,55.2073,55.243,6928.0
2021-03-26 13:10:00,61.82,61.82,61.65,61.69,6569.0,55.243,55.243,55.0911,55.1268,6569.0
2021-03-26 13:15:00,61.7,61.76,61.64,61.65,12833.0,55.1358,55.1894,55.0821,55.0911,12833.0
2021-03-26 13:20:00,61.64,61.67,61.59,61.64,29068.0,55.0821,55.109,55.0375,55.0821,29068.0
2021-03-26 13:25:00,61.63,61.64,61.49,61.5,7345.0,55.0732,55.0821,54.9481,54.957,7345.0
2021-03-26 13:30:00,61.48,61.51,61.42,61.47,18018.0,54.9392,54.966,54.8856,54.9302,18018.0
2021-03-26 13:35:00,61.46,61.47,61.4,61.43,4800.0,54.9213,54.9302,54.8677,54.8945,4800.0
2021-03-26 13:40:00,61.44,61.45,61.32,61.32,6570.0,54.9034,54.9124,54.7962,54.7962,6570.0
2021-03-26 13:45:00,61.34,61.41,61.3,61.31,13306.0,54.8141,54.8766,54.7783,54.7873,13306.0
2021-03-26 13:50:00,61.33,61.41,61.32,61.37,5381.0,54.8051,54.8766,54.7962,54.8409,5381.0
2021-03-26 13:55:00,61.38,61.43,61.38,61.43,8968.0,54.8498,54.8945,54.8498,54.8945,8968.0
2021-03-26 14:00:00,61.43,61.47,61.41,61.44,10125.0,54.8945,54.9302,54.8766,54.9034,10125.0
2021-03-26 14:05:00,61.45,61.47,61.32,61.37,12777.0,54.9124,54.9302,54.7962,54.8409,12777.0
2021-03-26 14:10:00,61.37,61.44,61.31,61.32,20408.0,54.8409,54.9034,54.7873,54.7962,20408.0
2021-03-26 14:15:00,61.3,61.37,61.24,61.37,8083.0,54.7783,54.8409,54.7247,54.8409,8083.0
2021-03-26 14:20:00,61.35,61.48,61.33,61.44,4606.0,54.823,54.9392,54.8051,54.9034,4606.0
2021-03-26 14:25:00,61.47,61.52,61.44,61.52,5092.0,54.9302,54.9749,54.9034,54.9749,5092.0
2021-03-26 14:30:00,61.51,61.55,61.47,61.51,10691.0,54.966,55.0017,54.9302,54.966,10691.0
2021-03-26 14:35:00,61.54,61.55,61.42,61.43,10866.0,54.9928,55.0017,54.8856,54.8945,10866.0
2021-03-26 14:40:00,61.43,61.44,61.33,61.39,21389.0,54.8945,54.9034,54.8051,54.8587,21389.0
2021-03-26 14:45:00,61.41,61.44,61.26,61.26,11155.0,54.8766,54.9034,54.7426,54.7426,11155.0
2021-03-26 14:50:00,61.27,61.54,61.24,61.5,16994.0,54.7515,54.9928,54.7247,54.957,16994.0
2021-03-26 14:55:00,61.48,61.6,61.45,61.59,13797.0,54.9392,55.0464,54.9124,55.0375,13797.0
2021-03-26 15:00:00,61.59,61.62,61.52,61.54,11667.0,55.0375,55.0643,54.9749,54.9928,11667.0
2021-03-26 15:05:00,61.55,61.56,61.4,61.4,10709.0,55.0017,55.0107,54.8677,54.8677,10709.0
2021-03-26 15:10:00,61.42,61.5,61.4,61.42,9092.0,54.8856,54.957,54.8677,54.8856,9092.0
2021-03-26 15:15:00,61.42,61.52,61.42,61.52,12690.0,54.8856,54.9749,54.8856,54.9749,12690.0
2021-03-26 15:20:00,61.5,61.56,61.34,61.45,90421.0,54.957,55.0107,54.8141,54.9124,90421.0
2021-03-26 15:25:00,61.45,61.45,61.32,61.42,16616.0,54.9124,54.9124,54.7962,54.8856,16616.0
2021-03-26 15:30:00,61.43,61.6,61.41,61.58,18195.0,54.8945,55.0464,54.8766,55.0285,18195.0
2021-03-26 15:35:00,61.58,61.62,61.52,61.57,20052.0,55.0285,55.0643,54.9749,55.0196,20052.0
2021-03-26 15:40:00,61.58,61.66,61.48,61.48,31025.0,55.0285,55.1,54.9392,54.9392,31025.0
2021-03-26 15:45:00,61.5,61.57,61.49,61.55,38468.0,54.957,55.0196,54.9481,55.0017,38468.0
2021-03-26 15:50:00,61.56,61.63,61.46,61.63,31728.0,55.0107,55.0732,54.9213,55.0732,31728.0
2021-03-26 15:55:00,61.64,61.9,61.62,61.86,68300.0,55.0821,55.3145,55.0643,55.2787,68300.0
2021-03-29 09:30:00,61.71,61.85,61.55,61.71,29033.0,55.1447,55.2698,55.0017,55.1447,29033.0
2021-03-29 09:35:00,61.71,61.95,61.71,61.9,18010.0,55.1447,55.3592,55.1447,55.3145,18010.0
2021-03-29 09:40:00,61.86,62.02,61.83,61.95,34093.0,55.2787,55.4217,55.2519,55.3592,34093.0
2021-03-29 09:45:00,61.9,62.19,61.9,62.13,14362.0,55.3145,55.5736,55.3145,55.52,14362.0
2021-03-29 09:50:00,62.13,62.54,62.13,62.42,26996.0,55.52,55.8864,55.52,55.7792,26996.0
2021-03-29 09:55:00,62.44,62.5,62.26,62.3,21708.0,55.797,55.8507,55.6362,55.6719,21708.0
2021-03-29 10:00:00,62.3,62.38,62.23,62.35,21216.0,55.6719,55.7434,55.6094,55.7166,21216.0
2021-03-29 10:05:00,62.34,62.37,62.11,62.19,11334.0,55.7077,55.7345,55.5021,55.5736,11334.0
2021-03-29 10:10:00,62.21,62.27,62.11,62.13,10711.0,55.5915,55.6451,55.5021,55.52,10711.0
2021-03-29 10:15:00,62.11,62.27,62.07,62.26,7575.0,55.5021,55.6451,55.4664,55.6362,7575.0
2021-03-29 10:20:00,62.18,62.27,62.13,62.22,12484.0,55.5647,55.6451,55.52,55.6004,12484.0
2021-03-29 10:25:00,62.22,62.24,62.16,62.19,10921.0,55.6004,55.6183,55.5468,55.5736,10921.0
2021-03-29 10:30:00,62.17,62.25,62.02,62.07,10881.0,55.5558,55.6272,55.4217,55.4664,10881.0
2021-03-29 10:35:00,62.06,62.13,61.96,62.13,16643.0,55.4575,55.52,55.3681,55.52,16643.0
2021-03-29 10:40:00,62.11,62.11,61.91,61.93,3062.0,55.5021,55.5021,55.3234,55.3413,3062.0
2021-03-29 10:45:00,61.92,62.18,61.85,62.1,37757.0,55.3324,55.5647,55.2698,55.4932,37757.0
2021-03-29 10:50:00,62.09,62.14,62.0,62.0,7836.0,55.4843,55.529,55.4038,55.4038,7836.0
2021-03-29 10:55:00,62.0,62.07,61.99,62.02,7635.0,55.4038,55.4664,55.3949,55.4217,7635.0
2021-03-29 11:00:00,62.05,62.24,62.05,62.24,9502.0,55.4485,55.6183,55.4485,55.6183,9502.0
2021-03-29 11:05:00,62.22,62.29,62.08,62.26,8674.0,55.6004,55.663,55.4753,55.6362,8674.0
2021-03-29 11:10:00,62.26,62.34,62.19,62.23,7469.0,55.6362,55.7077,55.5736,55.6094,7469.0
2021-03-29 11:15:00,62.21,62.3,62.2,62.28,12060.0,55.5915,55.6719,55.5826,55.6541,12060.0
2021-03-29 11:20:00,62.25,62.31,62.19,62.2,10754.0,55.6272,55.6809,55.5736,55.5826,10754.0
2021-03-29 11:25:00,62.21,62.27,62.18,62.23,9435.0,55.5915,55.6451,55.5647,55.6094,9435.0
2021-03-29 11:30:00,62.23,62.38,62.22,62.38,10723.0,55.6094,55.7434,55.6004,55.7434,10723.0
2021-03-29 11:35:00,62.38,62.38,62.29,62.34,7482.0,55.7434,55.7434,55.663,55.7077,7482.0
2021-03-29 11:40:00,62.32,62.32,62.17,62.18,13776.0,55.6898,55.6898,55.5558,55.5647,13776.0
2021-03-29 11:45:00,62.18,62.31,62.16,62.22,17156.0,55.5647,55.6809,55.5468,55.6004,17156.0
2021-03-29 11:50:00,62.18,62.18,62.1,62.11,7543.0,55.5647,55.5647,55.4932,55.5021,7543.0
2021-03-29 11:55:00,62.01,62.13,61.95,62.11,11111.0,55.4128,55.52,55.3592,55.5021,11111.0
2021-03-29 12:00:00,62.11,62.14,62.04,62.12,8487.0,55.5021,55.529,55.4396,55.5111,8487.0
2021-03-29 12:05:00,62.15,62.15,61.96,61.96,13590.0,55.5379,55.5379,55.3681,55.3681,13590.0
2021-03-29 12:10:00,61.95,62.02,61.83,61.88,5198.0,55.3592,55.4217,55.2519,55.2966,5198.0
2021-03-29 12:15:00,61.88,61.92,61.8,61.88,11308.0,55.2966,55.3324,55.2251,55.2966,11308.0
2021-03-29 12:20:00,61.89,61.93,61.87,61.92,11333.0,55.3055,55.3413,55.2877,55.3324,11333.0
2021-03-29 12:25:00,61.91,62.1,61.91,62.06,20719.0,55.3234,55.4932,55.3234,55.4575,20719.0
2021-03-29 12:30:00,62.07,62.17,62.0,62.17,9248.0,55.4664,55.5558,55.4038,55.5558,9248.0
2021-03-29 12:35:00,62.17,62.21,62.12,62.12,8233.0,55.5558,55.5915,55.5111,55.5111,8233.0
2021-03-29 12:40:00,62.11,62.21,62.06,62.09,10660.0,55.5021,55.5915,55.4575,55.4843,10660.0
2021-03-29 12:45:00,62.13,62.17,62.12,62.14,7321.0,55.52,55.5558,55.5111,55.529,7321.0
2021-03-29 12:50:00,62.15,62.27,62.15,62.26,4325.0,55.5379,55.6451,55.5379,55.6362,4325.0
2021-03-29 12:55:00,62.27,62.29,62.2,62.25,8483.0,55.6451,55.663,55.5826,55.6272,8483.0
2021-03-29 13:00:00,62.28,62.39,62.28,62.38,18380.0,55.6541,55.7524,55.6541,55.7434,18380.0
2021-03-29 13:05:00,62.39,62.5,62.39,62.46,18954.0,55.7524,55.8507,55.7524,55.8149,18954.0
2021-03-29 13:10:00,62.42,62.52,62.37,62.44,17411.0,55.7792,55.8685,55.7345,55.797,17411.0
2021-03-29 13:15:00,62.45,62.45,62.39,62.39,8018.0,55.806,55.806,55.7524,55.7524,8018.0
2021-03-29 13:20:00,62.41,62.43,62.23,62.24,14106.0,55.7702,55.7881,55.6094,55.6183,14106.0
2021-03-29 13:25:00,62.26,62.34,62.2,62.34,8315.0,55.6362,55.7077,55.5826,55.7077,8315.0
2021-03-29 13:30:00,62.33,62.49,62.29,62.48,7856.0,55.6987,55.8417,55.663,55.8328,7856.0
2021-03-29 13:35:00,62.47,62.47,62.35,62.37,6876.0,55.8238,55.8238,55.7166,55.7345,6876.0
2021-03-29 13:40:00,62.36,62.39,62.32,62.35,13704.0,55.7255,55.7524,55.6898,55.7166,13704.0
2021-03-29 13:45:00,62.34,62.4,62.3,62.4,5546.0,55.7077,55.7613,55.6719,55.7613,5546.0
2021-03-29 13:50:00,62.4,62.46,62.39,62.42,6399.0,55.7613,55.8149,55.7524,55.7792,6399.0
2021-03-29 13:55:00,62.4,62.4,62.29,62.34,11226.0,55.7613,55.7613,55.663,55.7077,11226.0
2021-03-29 14:00:00,62.31,62.33,62.26,62.29,6252.0,55.6809,55.6987,55.6362,55.663,6252.0
2021-03-29 14:05:00,62.3,62.36,62.27,62.36,8139.0,55.6719,55.7255,55.6451,55.7255,8139.0
2021-03-29 14:10:00,62.36,62.45,62.29,62.45,5762.0,55.7255,55.806,55.663,55.806,5762.0
2021-03-29 14:15:00,62.41,62.41,62.32,62.39,7141.0,55.7702,55.7702,55.6898,55.7524,7141.0
2021-03-29 14:20:00,62.41,62.51,62.38,62.46,12497.0,55.7702,55.8596,55.7434,55.8149,12497.0
2021-03-29 14:25:00,62.48,62.56,62.41,62.54,21962.0,55.8328,55.9043,55.7702,55.8864,21962.0
2021-03-29 14:30:00,62.53,62.57,62.37,62.44,13790.0,55.8775,55.9132,55.7345,55.797,13790.0
2021-03-29 14:35:00,62.44,62.44,62.36,62.38,15960.0,55.797,55.797,55.7255,55.7434,15960.0
2021-03-29 14:40:00,62.35,62.54,62.35,62.45,24269.0,55.7166,55.8864,55.7166,55.806,24269.0
2021-03-29 14:45:00,62.49,62.64,62.47,62.64,12682.0,55.8417,55.9758,55.8238,55.9758,12682.0
2021-03-29 14:50:00,62.62,62.66,62.56,62.62,8076.0,55.9579,55.9936,55.9043,55.9579,8076.0
2021-03-29 14:55:00,62.6,62.63,62.52,62.6,15519.0,55.94,55.9668,55.8685,55.94,15519.0
2021-03-29 15:00:00,62.62,62.71,62.62,62.71,12018.0,55.9579,56.0383,55.9579,56.0383,12018.0
2021-03-29 15:05:00,62.71,62.75,62.7,62.73,13938.0,56.0383,56.0741,56.0294,56.0562,13938.0
2021-03-29 15:10:00,62.72,62.73,62.63,62.64,9618.0,56.0472,56.0562,55.9668,55.9758,9618.0
2021-03-29 15:15:00,62.64,62.7,62.64,62.67,12528.0,55.9758,56.0294,55.9758,56.0026,12528.0
2021-03-29 15:20:00,62.66,62.68,62.63,62.65,11375.0,55.9936,56.0115,55.9668,55.9847,11375.0
2021-03-29 15:25:00,62.66,62.72,62.65,62.69,11149.0,55.9936,56.0472,55.9847,56.0204,11149.0
2021-03-29 15:30:00,62.68,62.76,62.68,62.71,16864.0,56.0115,56.083,56.0115,56.0383,16864.0
2021-03-29 15:35:00,62.68,62.72,62.64,62.67,18636.0,56.0115,56.0472,55.9758,56.0026,18636.0
2021-03-29 15:40:00,62.67,62.74,62.64,62.67,19828.0,56.0026,56.0651,55.9758,56.0026,19828.0
2021-03-29 15:45:00,62.65,62.66,62.55,62.55,23066.0,55.9847,55.9936,55.8953,55.8953,23066.0
2021-03-29 15:50:00,62.51,62.53,62.4,62.43,58457.0,55.8596,55.8775,55.7613,55.7881,58457.0
2021-03-29 15:55:00,62.42,62.62,62.41,62.46,120519.0,55.7792,55.9579,55.7702,55.8149,120519.0
2021-03-30 09:30:00,62.51,62.69,62.32,62.69,42978.0,55.8596,56.0204,55.6898,56.0204,42978.0
2021-03-30 09:35:00,62.69,62.96,62.67,62.9,20942.0,56.0204,56.2617,56.0026,56.2081,20942.0
2021-03-30 09:40:00,62.92,62.95,62.72,62.9,14099.0,56.226,56.2528,56.0472,56.2081,14099.0
2021-03-30 09:45:00,62.9,62.96,62.74,62.76,26243.0,56.2081,56.2617,56.0651,56.083,26243.0
2021-03-30 09:50:00,62.76,62.84,62.65,62.65,15340.0,56.083,56.1545,55.9847,55.9847,15340.0
2021-03-30 09:55:00,62.64,62.77,62.63,62.75,8626.0,55.9758,56.0919,55.9668,56.0741,8626.0
2021-03-30 10:00:00,62.73,62.74,62.55,62.57,9976.0,56.0562,56.0651,55.8953,55.9132,9976.0
2021-03-30 10:05:00,62.59,62.59,62.43,62.45,11648.0,55.9311,55.9311,55.7881,55.806,11648.0
2021-03-30 10:10:00,62.47,62.71,62.44,62.62,12017.0,55.8238,56.0383,55.797,55.9579,12017.0
2021-03-30 10:15:00,62.61,62.67,62.46,62.46,9378.0,55.9489,56.0026,55.8149,55.8149,9378.0
2021-03-30 10:20:00,62.43,62.5,62.41,62.49,6470.0,55.7881,55.8507,55.7702,55.8417,6470.0
2021-03-30 10:25:00,62.5,62.64,62.49,62.64,13308.0,55.8507,55.9758,55.8417,55.9758,13308.0
2021-03-30 10:30:00,62.64,62.73,62.6,62.68,9285.0,55.9758,56.0562,55.94,56.0115,9285.0
2021-03-30 10:35:00,62.63,62.71,62.58,62.71,9017.0,55.9668,56.0383,55.9221,56.0383,9017.0
2021-03-30 10:40:00,62.62,62.62,62.4,62.48,12676.0,55.9579,55.9579,55.7613,55.8328,12676.0
2021-03-30 10:45:00,62.48,62.49,62.35,62.37,11902.0,55.8328,55.8417,55.7166,55.7345,11902.0
2021-03-30 10:50:00,62.39,62.43,62.3,62.31,8360.0,55.7524,55.7881,55.6719,55.6809,8360.0
2021-03-30 10:55:00,62.31,62.34,62.25,62.28,12324.0,55.6809,55.7077,55.6272,55.6541,12324.0
2021-03-30 11:00:00,62.27,62.31,62.21,62.27,7655.0,55.6451,55.6809,55.5915,55.6451,7655.0
2021-03-30 11:05:00,62.3,62.4,62.28,62.36,5835.0,55.6719,55.7613,55.6541,55.7255,5835.0
2021-03-30 11:10:00,62.38,62.45,62.33,62.4,12925.0,55.7434,55.806,55.6987,55.7613,12925.0
2021-03-30 11:15:00,62.37,62.39,62.29,62.35,6761.0,55.7345,55.7524,55.663,55.7166,6761.0
2021-03-30 11:20:00,62.37,62.38,62.27,62.27,5784.0,55.7345,55.7434,55.6451,55.6451,5784.0
2021-03-30 11:25:00,62.27,62.28,62.21,62.24,16278.0,55.6451,55.6541,55.5915,55.6183,16278.0
2021-03-30 11:30:00,62.24,62.24,62.12,62.14,11061.0,55.6183,55.6183,55.5111,55.529,11061.0
2021-03-30 11:35:00,62.13,62.13,61.94,61.99,16125.0,55.52,55.52,55.3502,55.3949,16125.0
2021-03-30 11:40:00,61.97,62.2,61.97,62.2,10584.0,55.377,55.5826,55.377,55.5826,10584.0
2021-03-30 11:45:00,62.16,62.25,62.16,62.22,8873.0,55.5468,55.6272,55.5468,55.6004,8873.0
2021-03-30 11:50:00,62.18,62.19,62.08,62.09,16543.0,55.5647,55.5736,55.4753,55.4843,16543.0
2021-03-30 11:55:00,62.06,62.15,62.03,62.11,5509.0,55.4575,55.5379,55.4307,55.5021,5509.0
2021-03-30 12:00:00,62.14,62.17,62.12,62.12,15513.0,55.529,55.5558,55.5111,55.5111,15513.0
2021-03-30 12:05:00,62.11,62.12,62.07,62.09,5367.0,55.5021,55.5111,55.4664,55.4843,5367.0
2021-03-30 12:10:00,62.09,62.09,62.01,62.04,7309.0,55.4843,55.4843,55.4128,55.4396,7309.0
2021-03-30 12:15:00,62.04,62.1,62.04,62.05,9092.0,55.4396,55.4932,55.4396,55.4485,9092.0
2021-03-30 12:20:00,62.05,62.12,62.05,62.12,3608.0,55.4485,55.5111,55.4485,55.5111,3608.0
2021-03-30 12:25:00,62.15,62.26,62.14,62.25,6273.0,55.5379,55.6362,55.529,55.6272,6273.0
2021-03-30 12:30:00,62.25,62.32,62.23,62.26,5911.0,55.6272,55.6898,55.6094,55.6362,5911.0
2021-03-30 12:35:00,62.29,62.36,62.27,62.34,3920.0,55.663,55.7255,55.6451,55.7077,3920.0
2021-03-30 12:40:00,62.34,62.34,62.28,62.28,2602.0,55.7077,55.7077,55.6541,55.6541,2602.0
2021-03-30 12:45:00,62.28,62.38,62.28,62.36,9214.0,55.6541,55.7434,55.6541,55.7255,9214.0
2021-03-30 12:50:00,62.36,62.38,62.3,62.37,5480.0,55.7255,55.7434,55.6719,55.7345,5480.0
2021-03-30 12:55:00,62.38,62.47,62.37,62.44,15258.0,55.7434,55.8238,55.7345,55.797,15258.0
2021-03-30 13:00:00,62.45,62.48,62.4,62.46,3411.0,55.806,55.8328,55.7613,55.8149,3411.0
2021-03-30 13:05:00,62.47,62.48,62.4,62.45,9177.0,55.8238,55.8328,55.7613,55.806,9177.0
2021-03-30 13:10:00,62.43,62.48,62.43,62.47,5110.0,55.7881,55.8328,55.7881,55.8238,5110.0
2021-03-30 13:15:00,62.48,62.49,62.45,62.48,3887.0,55.8328,55.8417,55.806,55.8328,3887.0
2021-03-30 13:20:00,62.48,62.5,62.43,62.46,8374.0,55.8328,55.8507,55.7881,55.8149,8374.0
2021-03-30 13:25:00,62.47,62.47,62.38,62.39,5771.0,55.8238,55.8238,55.7434,55.7524,5771.0
2021-03-30 13:30:00,62.39,62.39,62.31,62.35,4112.0,55.7524,55.7524,55.6809,55.7166,4112.0
2021-03-30 13:35:00,62.33,62.36,62.33,62.35,2199.0,55.6987,55.7255,55.6987,55.7166,2199.0
2021-03-30 13:40:00,62.33,62.36,62.31,62.31,6451.0,55.6987,55.7255,55.6809,55.6809,6451.0
2021-03-30 13:45:00,62.31,62.4,62.31,62.39,3892.0,55.6809,55.7613,55.6809,55.7524,3892.0
2021-03-30 13:50:00,62.39,62.44,62.36,62.43,5908.0,55.7524,55.797,55.7255,55.7881,5908.0
2021-03-30 13:55:00,62.43,62.46,62.41,62.43,3015.0,55.7881,55.8149,55.7702,55.7881,3015.0
2021-03-30 14:00:00,62.42,62.42,62.34,62.35,8441.0,55.7792,55.7792,55.7077,55.7166,8441.0
2021-03-30 14:05:00,62.36,62.46,62.35,62.45,6736.0,55.7255,55.8149,55.7166,55.806,6736.0
2021-03-30 14:10:00,62.44,62.47,62.42,62.46,3234.0,55.797,55.8238,55.7792,55.8149,3234.0
2021-03-30 14:15:00,62.47,62.59,62.46,62.58,11539.0,55.8238,55.9311,55.8149,55.9221,11539.0
2021-03-30 14:20:00,62.57,62.58,62.51,62.55,3668.0,55.9132,55.9221,55.8596,55.8953,3668.0
2021-03-30 14:25:00,62.54,62.57,62.53,62.57,6777.0,55.8864,55.9132,55.8775,55.9132,6777.0
2021-03-30 14:30:00,62.56,62.65,62.54,62.56,12847.0,55.9043,55.9847,55.8864,55.9043,12847.0
2021-03-30 14:35:00,62.54,62.55,62.51,62.51,4869.0,55.8864,55.8953,55.8596,55.8596,4869.0
2021-03-30 14:40:00,62.49,62.55,62.45,62.46,9866.0,55.8417,55.8953,55.806,55.8149,9866.0
2021-03-30 14:45:00,62.46,62.53,62.42,62.53,4385.0,55.8149,55.8775,55.7792,55.8775,4385.0
2021-03-30 14:50:00,62.52,62.59,62.48,62.55,9924.0,55.8685,55.9311,55.8328,55.8953,9924.0
2021-03-30 14:55:00,62.56,62.63,62.54,62.6,8081.0,55.9043,55.9668,55.8864,55.94,8081.0
2021-03-30 15:00:00,62.62,62.65,62.54,62.64,8353.0,55.9579,55.9847,55.8864,55.9758,8353.0
2021-03-30 15:05:00,62.63,62.65,62.61,62.65,6932.0,55.9668,55.9847,55.9489,55.9847,6932.0
2021-03-30 15:10:00,62.65,62.65,62.52,62.52,5925.0,55.9847,55.9847,55.8685,55.8685,5925.0
2021-03-30 15:15:00,62.52,62.56,62.48,62.51,7233.0,55.8685,55.9043,55.8328,55.8596,7233.0
2021-03-30 15:20:00,62.51,62.52,62.43,62.48,8833.0,55.8596,55.8685,55.7881,55.8328,8833.0
2021-03-30 15:25:00,62.47,62.48,62.41,62.48,10521.0,55.8238,55.8328,55.7702,55.8328,10521.0
2021-03-30 15:30:00,62.47,62.47,62.37,62.37,21295.0,55.8238,55.8238,55.7345,55.7345,21295.0
2021-03-30 15:35:00,62.37,62.41,62.21,62.21,19341.0,55.7345,55.7702,55.5915,55.5915,19341.0
2021-03-30 15:40:00,62.21,62.23,62.15,62.2,35191.0,55.5915,55.6094,55.5379,55.5826,35191.0
2021-03-30 15:45:00,62.21,62.3,62.2,62.22,29851.0,55.5915,55.6719,55.5826,55.6004,29851.0
2021-03-30 15:50:00,62.18,62.3,62.18,62.25,59312.0,55.5647,55.6719,55.5647,55.6272,59312.0
2021-03-30 15:55:00,62.24,62.32,62.17,62.31,125875.0,55.6183,55.6898,55.5558,55.6809,125875.0
2021-03-31 09:30:00,61.8,62.06,61.56,61.88,40614.0,55.6668,55.901,55.4507,55.7389,40614.0
2021-03-31 09:35:00,61.86,61.93,61.78,61.88,17805.0,55.7209,55.7839,55.6488,55.7389,17805.0
2021-03-31 09:40:00,61.86,61.91,61.74,61.91,6732.0,55.7209,55.7659,55.6128,55.7659,6732.0
2021-03-31 09:45:00,61.87,61.87,61.67,61.67,8268.0,55.7299,55.7299,55.5497,55.5497,8268.0
2021-03-31 09:50:00,61.72,61.77,61.52,61.59,23082.0,55.5948,55.6398,55.4146,55.4777,23082.0
2021-03-31 09:55:00,61.59,62.07,61.24,61.35,36886.0,55.4777,55.91,55.1624,55.2615,36886.0
2021-03-31 10:00:00,61.55,61.56,61.22,61.25,19478.0,55.4416,55.4507,55.1444,55.1714,19478.0
2021-03-31 10:05:00,61.26,61.26,61.04,61.04,14331.0,55.1804,55.1804,54.9823,54.9823,14331.0
2021-03-31 10:10:00,61.07,61.09,60.88,60.9,37718.0,55.0093,55.0273,54.8381,54.8562,37718.0
2021-03-31 10:15:00,60.91,60.97,60.84,60.89,16627.0,54.8652,54.9192,54.8021,54.8471,16627.0
2021-03-31 10:20:00,60.87,60.9,60.77,60.83,22805.0,54.8291,54.8562,54.7391,54.7931,22805.0
2021-03-31 10:25:00,60.83,60.91,60.77,60.89,38172.0,54.7931,54.8652,54.7391,54.8471,38172.0
2021-03-31 10:30:00,60.89,60.91,60.74,60.75,14214.0,54.8471,54.8652,54.712,54.721,14214.0
2021-03-31 10:35:00,60.76,60.97,60.76,60.97,10016.0,54.73,54.9192,54.73,54.9192,10016.0
2021-03-31 10:40:00,61.03,61.05,60.9,60.9,20199.0,54.9733,54.9913,54.8562,54.8562,20199.0
2021-03-31 10:45:00,60.94,60.99,60.83,60.88,13907.0,54.8922,54.9372,54.7931,54.8381,13907.0
2021-03-31 10:50:00,60.88,61.03,60.85,61.01,13197.0,54.8381,54.9733,54.8111,54.9552,13197.0
2021-03-31 10:55:00,61.03,61.16,60.97,61.12,23251.0,54.9733,55.0903,54.9192,55.0543,23251.0
2021-03-31 11:00:00,61.14,61.2,61.04,61.07,13914.0,55.0723,55.1264,54.9823,55.0093,13914.0
2021-03-31 11:05:00,61.05,61.06,60.84,60.91,18476.0,54.9913,55.0003,54.8021,54.8652,18476.0
2021-03-31 11:10:00,60.92,61.04,60.84,61.02,15537.0,54.8742,54.9823,54.8021,54.9642,15537.0
2021-03-31 11:15:00,61.0,61.01,60.87,60.9,10030.0,54.9462,54.9552,54.8291,54.8562,10030.0
2021-03-31 11:20:00,60.91,60.95,60.87,60.89,8005.0,54.8652,54.9012,54.8291,54.8471,8005.0
2021-03-31 11:25:00,60.88,60.93,60.85,60.93,16689.0,54.8381,54.8832,54.8111,54.8832,16689.0
2021-03-31 11:30:00,60.91,61.06,60.91,60.97,7328.0,54.8652,55.0003,54.8652,54.9192,7328.0
2021-03-31 11:35:00,60.97,61.09,60.97,61.09,5652.0,54.9192,55.0273,54.9192,55.0273,5652.0
2021-03-31 11:40:00,61.1,61.17,61.05,61.09,16770.0,55.0363,55.0994,54.9913,55.0273,16770.0
2021-03-31 11:45:00,61.1,61.3,61.09,61.3,5563.0,55.0363,55.2165,55.0273,55.2165,5563.0
2021-03-31 11:50:00,61.27,61.29,61.17,61.19,10696.0,55.1894,55.2074,55.0994,55.1174,10696.0
2021-03-31 11:55:00,61.19,61.23,61.09,61.15,10728.0,55.1174,55.1534,55.0273,55.0813,10728.0
2021-03-31 12:00:00,61.18,61.23,61.15,61.22,7853.0,55.1084,55.1534,55.0813,55.1444,7853.0
2021-03-31 12:05:00,61.25,61.28,61.17,61.18,10480.0,55.1714,55.1984,55.0994,55.1084,10480.0
2021-03-31 12:10:00,61.2,61.21,61.11,61.15,7750.0,55.1264,55.1354,55.0453,55.0813,7750.0
2021-03-31 12:15:00,61.16,61.18,61.09,61.15,5984.0,55.0903,55.1084,55.0273,55.0813,5984.0
2021-03-31 12:20:00,61.15,61.18,61.11,61.11,7663.0,55.0813,55.1084,55.0453,55.0453,7663.0
2021-03-31 12:25:00,61.12,61.12,61.06,61.12,4778.0,55.0543,55.0543,55.0003,55.0543,4778.0
2021-03-31 12:30:00,61.12,61.17,61.08,61.16,6890.0,55.0543,55.0994,55.0183,55.0903,6890.0
2021-03-31 12:35:00,61.19,61.19,61.1,61.1,5879.0,55.1174,55.1174,55.0363,55.0363,5879.0
2021-03-31 12:40:00,61.08,61.18,61.08,61.16,4744.0,55.0183,55.1084,55.0183,55.0903,4744.0
2021-03-31 12:45:00,61.16,61.29,61.15,61.26,6044.0,55.0903,55.2074,55.0813,55.1804,6044.0
2021-03-31 12:50:00,61.25,61.33,61.24,61.26,5707.0,55.1714,55.2435,55.1624,55.1804,5707.0
2021-03-31 12:55:00,61.27,61.27,61.15,61.15,9196.0,55.1894,55.1894,55.0813,55.0813,9196.0
2021-03-31 13:00:00,61.16,61.22,61.12,61.21,8661.0,55.0903,55.1444,55.0543,55.1354,8661.0
2021-03-31 13:05:00,61.2,61.25,61.17,61.25,13600.0,55.1264,55.1714,55.0994,55.1714,13600.0
2021-03-31 13:10:00,61.25,61.31,61.22,61.22,6827.0,55.1714,55.2255,55.1444,55.1444,6827.0
2021-03-31 13:15:00,61.23,61.25,61.16,61.17,7223.0,55.1534,55.1714,55.0903,55.0994,7223.0
2021-03-31 13:20:00,61.16,61.21,61.08,61.14,9273.0,55.0903,55.1354,55.0183,55.0723,9273.0
2021-03-31 13:25:00,61.13,61.17,61.1,61.1,10252.0,55.0633,55.0994,55.0363,55.0363,10252.0
2021-03-31 13:30:00,61.08,61.18,61.08,61.16,11470.0,55.0183,55.1084,55.0183,55.0903,11470.0
2021-03-31 13:35:00,61.17,61.18,60.98,61.03,12554.0,55.0994,55.1084,54.9282,54.9733,12554.0
2021-03-31 13:40:00,61.04,61.07,60.96,60.97,8646.0,54.9823,55.0093,54.9102,54.9192,8646.0
2021-03-31 13:45:00,60.97,61.15,60.97,61.15,15663.0,54.9192,55.0813,54.9192,55.0813,15663.0
2021-03-31 13:50:00,61.15,61.42,61.12,61.42,21455.0,55.0813,55.3245,55.0543,55.3245,21455.0
2021-03-31 13:55:00,61.42,61.47,61.34,61.35,16656.0,55.3245,55.3696,55.2525,55.2615,16656.0
2021-03-31 14:00:00,61.34,61.37,61.29,61.37,6147.0,55.2525,55.2795,55.2074,55.2795,6147.0
2021-03-31 14:05:00,61.37,61.41,61.32,61.32,5442.0,55.2795,55.3155,55.2345,55.2345,5442.0
2021-03-31 14:10:00,61.31,61.35,61.25,61.26,7063.0,55.2255,55.2615,55.1714,55.1804,7063.0
2021-03-31 14:15:00,61.27,61.29,61.2,61.26,10285.0,55.1894,55.2074,55.1264,55.1804,10285.0
2021-03-31 14:20:00,61.25,61.33,61.25,61.32,7515.0,55.1714,55.2435,55.1714,55.2345,7515.0
2021-03-31 14:25:00,61.32,61.32,61.22,61.28,8611.0,55.2345,55.2345,55.1444,55.1984,8611.0
2021-03-31 14:30:00,61.29,61.36,61.28,61.34,7420.0,55.2074,55.2705,55.1984,55.2525,7420.0
2021-03-31 14:35:00,61.33,61.39,61.32,61.34,7374.0,55.2435,55.2975,55.2345,55.2525,7374.0
2021-03-31 14:40:00,61.34,61.48,61.32,61.48,10034.0,55.2525,55.3786,55.2345,55.3786,10034.0
2021-03-31 14:45:00,61.46,61.46,61.32,61.36,8795.0,55.3606,55.3606,55.2345,55.2705,8795.0
2021-03-31 14:50:00,61.36,61.53,61.22,61.24,31880.0,55.2705,55.4236,55.1444,55.1624,31880.0
2021-03-31 14:55:00,61.24,61.29,61.22,61.23,6398.0,55.1624,55.2074,55.1444,55.1534,6398.0
2021-03-31 15:00:00,61.21,61.26,61.16,61.19,8889.0,55.1354,55.1804,55.0903,55.1174,8889.0
2021-03-31 15:05:00,61.21,61.21,61.13,61.19,9703.0,55.1354,55.1354,55.0633,55.1174,9703.0
2021-03-31 15:10:00,61.17,61.17,61.03,61.09,9648.0,55.0994,55.0994,54.9733,55.0273,9648.0
2021-03-31 15:15:00,61.11,61.14,61.08,61.12,11836.0,55.0453,55.0723,55.0183,55.0543,11836.0
2021-03-31 15:20:00,61.11,61.15,61.1,61.12,17836.0,55.0453,55.0813,55.0363,55.0543,17836.0
2021-03-31 15:25:00,61.15,61.22,61.14,61.22,16123.0,55.0813,55.1444,55.0723,55.1444,16123.0
2021-03-31 15:30:00,61.21,61.26,61.16,61.17,18009.0,55.1354,55.1804,55.0903,55.0994,18009.0
2021-03-31 15:35:00,61.18,61.18,60.94,60.94,30536.0,55.1084,55.1084,54.8922,54.8922,30536.0
2021-03-31 15:40:00,60.94,61.04,60.91,60.92,32219.0,54.8922,54.9823,54.8652,54.8742,32219.0
2021-03-31 15:45:00,60.91,61.0,60.9,60.98,28373.0,54.8652,54.9462,54.8562,54.9282,28373.0
2021-03-31 15:50:00,60.96,61.04,60.91,60.95,57929.0,54.9102,54.9823,54.8652,54.9012,57929.0
2021-03-31 15:55:00,60.93,60.98,60.73,60.76,209761.0,54.8832,54.9282,54.703,54.73,209761.0
2021-04-01 09:30:00,60.58,60.74,59.74,59.75,83563.0,54.5679,54.712,53.8113,53.8203,83563.0
2021-04-01 09:35:00,59.84,59.94,59.64,59.68,17135.0,53.9013,53.9914,53.7212,53.7572,17135.0
2021-04-01 09:40:00,59.67,59.79,59.61,59.71,34454.0,53.7482,53.8563,53.6942,53.7843,34454.0
2021-04-01 09:45:00,59.71,59.78,59.59,59.63,17015.0,53.7843,53.8473,53.6762,53.7122,17015.0
2021-04-01 09:50:00,59.59,59.7,59.4,59.5,49798.0,53.6762,53.7752,53.505,53.5951,49798.0
2021-04-01 09:55:00,59.5,59.67,59.45,59.52,19271.0,53.5951,53.7482,53.5501,53.6131,19271.0
2021-04-01 10:00:00,59.51,59.72,59.47,59.71,25545.0,53.6041,53.7933,53.5681,53.7843,25545.0
2021-04-01 10:05:00,59.73,59.77,59.52,59.62,19384.0,53.8023,53.8383,53.6131,53.7032,19384.0
2021-04-01 10:10:00,59.6,59.67,59.52,59.65,13915.0,53.6852,53.7482,53.6131,53.7302,13915.0
2021-04-01 10:15:00,59.66,59.69,59.56,59.58,9649.0,53.7392,53.7662,53.6491,53.6672,9649.0
2021-04-01 10:20:00,59.56,59.62,59.54,59.59,6170.0,53.6491,53.7032,53.6311,53.6762,6170.0
2021-04-01 10:25:00,59.55,59.88,59.55,59.88,15685.0,53.6401,53.9374,53.6401,53.9374,15685.0
2021-04-01 10:30:00,59.86,59.88,59.7,59.77,10054.0,53.9194,53.9374,53.7752,53.8383,10054.0
2021-04-01 10:35:00,59.78,59.93,59.75,59.92,10621.0,53.8473,53.9824,53.8203,53.9734,10621.0
2021-04-01 10:40:00,59.93,59.93,59.8,59.87,8424.0,53.9824,53.9824,53.8653,53.9284,8424.0
2021-04-01 10:45:00,59.84,59.86,59.75,59.8,6615.0,53.9013,53.9194,53.8203,53.8653,6615.0
2021-04-01 10:50:00,59.78,59.93,59.78,59.92,17399.0,53.8473,53.9824,53.8473,53.9734,17399.0
2021-04-01 10:55:00,59.94,60.13,59.94,60.13,4655.0,53.9914,54.1626,53.9914,54.1626,4655.0
2021-04-01 11:00:00,60.12,60.25,60.09,60.18,10765.0,54.1536,54.2707,54.1265,54.2076,10765.0
2021-04-01 11:05:00,60.25,60.38,60.17,60.23,21444.0,54.2707,54.3878,54.1986,54.2526,21444.0
2021-04-01 11:10:00,60.25,60.38,60.25,60.32,7176.0,54.2707,54.3878,54.2707,54.3337,7176.0
2021-04-01 11:15:00,60.34,60.35,60.27,60.32,6110.0,54.3517,54.3607,54.2887,54.3337,6110.0
2021-04-01 11:20:00,60.33,60.36,60.23,60.24,10541.0,54.3427,54.3697,54.2526,54.2617,10541.0
2021-04-01 11:25:00,60.21,60.26,60.21,60.23,4935.0,54.2346,54.2797,54.2346,54.2526,4935.0
2021-04-01 11:30:00,60.26,60.44,60.26,60.38,10490.0,54.2797,54.4418,54.2797,54.3878,10490.0
2021-04-01 11:35:00,60.39,60.46,60.33,60.39,5346.0,54.3968,54.4598,54.3427,54.3968,5346.0
2021-04-01 11:40:00,60.42,60.52,60.35,60.45,8507.0,54.4238,54.5139,54.3607,54.4508,8507.0
2021-04-01 11:45:00,60.46,60.51,60.45,60.48,6200.0,54.4598,54.5049,54.4508,54.4778,6200.0
2021-04-01 11:50:00,60.51,60.51,60.44,60.48,2990.0,54.5049,54.5049,54.4418,54.4778,2990.0
2021-04-01 11:55:00,60.44,60.47,60.39,60.46,3602.0,54.4418,54.4688,54.3968,54.4598,3602.0
2021-04-01 12:00:00,60.51,60.57,60.5,60.56,9356.0,54.5049,54.5589,54.4958,54.5499,9356.0
2021-04-01 12:05:00,60.54,60.65,60.54,60.61,8850.0,54.5319,54.631,54.5319,54.5949,8850.0
2021-04-01 12:10:00,60.59,60.65,60.54,60.55,8008.0,54.5769,54.631,54.5319,54.5409,8008.0
2021-04-01 12:15:00,60.54,60.62,60.51,60.57,5139.0,54.5319,54.6039,54.5049,54.5589,5139.0
2021-04-01 12:20:00,60.6,60.63,60.57,60.59,8581.0,54.5859,54.6129,54.5589,54.5769,8581.0
2021-04-01 12:25:00,60.57,60.71,60.56,60.69,16998.0,54.5589,54.685,54.5499,54.667,16998.0
2021-04-01 12:30:00,60.69,60.82,60.67,60.78,9273.0,54.667,54.7841,54.649,54.7481,9273.0
2021-04-01 12:35:00,60.83,60.85,60.68,60.72,8043.0,54.7931,54.8111,54.658,54.694,8043.0
2021-04-01 12:40:00,60.72,60.72,60.66,60.68,7928.0,54.694,54.694,54.64,54.658,7928.0
2021-04-01 12:45:00,60.7,60.74,60.63,60.65,9502.0,54.676,54.712,54.6129,54.631,9502.0
2021-04-01 12:50:00,60.63,60.72,60.63,60.69,9012.0,54.6129,54.694,54.6129,54.667,9012.0
2021-04-01 12:55:00,60.7,60.72,60.68,60.69,4923.0,54.676,54.694,54.658,54.667,4923.0
2021-04-01 13:00:00,60.69,60.76,60.68,60.76,7378.0,54.667,54.73,54.658,54.73,7378.0
2021-04-01 13:05:00,60.76,60.81,60.73,60.73,6382.0,54.73,54.7751,54.703,54.703,6382.0
2021-04-01 13:10:00,60.74,60.75,60.67,60.7,3889.0,54.712,54.721,54.649,54.676,3889.0
2021-04-01 13:15:00,60.68,60.76,60.68,60.71,6217.0,54.658,54.73,54.658,54.685,6217.0
2021-04-01 13:20:00,60.76,60.76,60.69,60.71,4559.0,54.73,54.73,54.667,54.685,4559.0
2021-04-01 13:25:00,60.7,60.78,60.7,60.73,5563.0,54.676,54.7481,54.676,54.703,5563.0
2021-04-01 13:30:00,60.73,60.75,60.68,60.73,6295.0,54.703,54.721,54.658,54.703,6295.0
2021-04-01 13:35:00,60.74,60.81,60.72,60.77,3812.0,54.712,54.7751,54.694,54.7391,3812.0
2021-04-01 13:40:00,60.76,60.78,60.7,60.7,3626.0,54.73,54.7481,54.676,54.676,3626.0
2021-04-01 13:45:00,60.69,60.71,60.68,60.68,5400.0,54.667,54.685,54.658,54.658,5400.0
2021-04-01 13:50:00,60.68,60.68,60.63,60.67,9716.0,54.658,54.658,54.6129,54.649,9716.0
2021-04-01 13:55:00,60.66,60.73,60.65,60.72,6727.0,54.64,54.703,54.631,54.694,6727.0
2021-04-01 14:00:00,60.72,60.72,60.62,60.66,14468.0,54.694,54.694,54.6039,54.64,14468.0
2021-04-01 14:05:00,60.67,60.76,60.67,60.69,9100.0,54.649,54.73,54.649,54.667,9100.0
2021-04-01 14:10:00,60.68,60.68,60.54,60.55,7967.0,54.658,54.658,54.5319,54.5409,7967.0
2021-04-01 14:15:00,60.55,60.57,60.53,60.55,4296.0,54.5409,54.5589,54.5229,54.5409,4296.0
2021-04-01 14:20:00,60.55,60.57,60.48,60.53,7310.0,54.5409,54.5589,54.4778,54.5229,7310.0
2021-04-01 14:25:00,60.51,60.51,60.45,60.49,4875.0,54.5049,54.5049,54.4508,54.4868,4875.0
2021-04-01 14:30:00,60.48,60.54,60.44,60.53,3916.0,54.4778,54.5319,54.4418,54.5229,3916.0
2021-04-01 14:35:00,60.53,60.54,60.49,60.5,3798.0,54.5229,54.5319,54.4868,54.4958,3798.0
2021-04-01 14:40:00,60.51,60.56,60.51,60.51,2798.0,54.5049,54.5499,54.5049,54.5049,2798.0
2021-04-01 14:45:00,60.49,60.52,60.47,60.49,5471.0,54.4868,54.5139,54.4688,54.4868,5471.0
2021-04-01 14:50:00,60.49,60.52,60.39,60.41,6847.0,54.4868,54.5139,54.3968,54.4148,6847.0
2021-04-01 14:55:00,60.42,60.63,60.42,60.63,5907.0,54.4238,54.6129,54.4238,54.6129,5907.0
2021-04-01 15:00:00,60.63,60.75,60.61,60.64,14198.0,54.6129,54.721,54.5949,54.622,14198.0
2021-04-01 15:05:00,60.61,60.64,60.59,60.62,7141.0,54.5949,54.622,54.5769,54.6039,7141.0
2021-04-01 15:10:00,60.63,60.67,60.61,60.62,4730.0,54.6129,54.649,54.5949,54.6039,4730.0
2021-04-01 15:15:00,60.6,60.64,60.54,60.63,15458.0,54.5859,54.622,54.5319,54.6129,15458.0
2021-04-01 15:20:00,60.63,60.67,60.61,60.62,9060.0,54.6129,54.649,54.5949,54.6039,9060.0
2021-04-01 15:25:00,60.63,60.63,60.59,60.6,8688.0,54.6129,54.6129,54.5769,54.5859,8688.0
2021-04-01 15:30:00,60.59,60.68,60.56,60.68,20497.0,54.5769,54.658,54.5499,54.658,20497.0
2021-04-01 15:35:00,60.68,60.78,60.67,60.75,17664.0,54.658,54.7481,54.649,54.721,17664.0
2021-04-01 15:40:00,60.75,60.88,60.75,60.85,28237.0,54.721,54.8381,54.721,54.8111,28237.0
2021-04-01 15:45:00,60.86,60.88,60.8,60.85,23620.0,54.8201,54.8381,54.7661,54.8111,23620.0
2021-04-01 15:50:00,60.86,60.88,60.8,60.82,39508.0,54.8201,54.8381,54.7661,54.7841,39508.0
2021-04-01 15:55:00,60.84,60.91,60.76,60.87,84207.0,54.8021,54.8652,54.73,54.8291,84207.0
2021-04-05 09:30:00,61.05,61.22,60.94,61.03,41241.0,54.9913,55.1444,54.8922,54.9733,41241.0
2021-04-05 09:35:00,61.03,61.05,60.83,60.92,17883.0,54.9733,54.9913,54.7931,54.8742,17883.0
2021-04-05 09:40:00,61.0,61.16,60.9,60.9,8151.0,54.9462,55.0903,54.8562,54.8562,8151.0
2021-04-05 09:45:00,60.91,60.92,60.63,60.68,12623.0,54.8652,54.8742,54.6129,54.658,12623.0
2021-04-05 09:50:00,60.69,60.71,60.46,60.57,30204.0,54.667,54.685,54.4598,54.5589,30204.0
2021-04-05 09:55:00,60.53,60.53,60.34,60.47,29819.0,54.5229,54.5229,54.3517,54.4688,29819.0
2021-04-05 10:00:00,60.45,60.48,60.19,60.26,34038.0,54.4508,54.4778,54.2166,54.2797,34038.0
2021-04-05 10:05:00,60.24,60.53,60.24,60.46,9260.0,54.2617,54.5229,54.2617,54.4598,9260.0
2021-04-05 10:10:00,60.51,60.68,60.48,60.66,4801.0,54.5049,54.658,54.4778,54.64,4801.0
2021-04-05 10:15:00,60.66,60.69,60.59,60.64,10578.0,54.64,54.667,54.5769,54.622,10578.0
2021-04-05 10:20:00,60.67,60.77,60.59,60.7,14380.0,54.649,54.7391,54.5769,54.676,14380.0
2021-04-05 10:25:00,60.71,60.73,60.67,60.7,9172.0,54.685,54.703,54.649,54.676,9172.0
2021-04-05 10:30:00,60.66,60.69,60.65,60.69,5677.0,54.64,54.667,54.631,54.667,5677.0
2021-04-05 10:35:00,60.66,60.73,60.66,60.72,7955.0,54.64,54.703,54.64,54.694,7955.0
2021-04-05 10:40:00,60.72,60.79,60.66,60.67,7187.0,54.694,54.7571,54.64,54.649,7187.0
2021-04-05 10:45:00,60.65,60.71,60.6,60.69,14777.0,54.631,54.685,54.5859,54.667,14777.0
2021-04-05 10:50:00,60.69,60.86,60.69,60.74,17109.0,54.667,54.8201,54.667,54.712,17109.0
2021-04-05 10:55:00,60.73,60.86,60.7,60.85,8321.0,54.703,54.8201,54.676,54.8111,8321.0
2021-04-05 11:00:00,60.86,60.92,60.83,60.92,18564.0,54.8201,54.8742,54.7931,54.8742,18564.0
2021-04-05 11:05:00,60.93,61.04,60.9,61.04,14663.0,54.8832,54.9823,54.8562,54.9823,14663.0
2021-04-05 11:10:00,61.07,61.1,61.0,61.01,8361.0,55.0093,55.0363,54.9462,54.9552,8361.0
2021-04-05 11:15:00,60.99,60.99,60.87,60.9,11501.0,54.9372,54.9372,54.8291,54.8562,11501.0
2021-04-05 11:20:00,60.9,60.9,60.81,60.88,11752.0,54.8562,54.8562,54.7751,54.8381,11752.0
2021-04-05 11:25:00,60.86,60.87,60.77,60.82,11757.0,54.8201,54.8291,54.7391,54.7841,11757.0
2021-04-05 11:30:00,60.85,60.92,60.82,60.86,10696.0,54.8111,54.8742,54.7841,54.8201,10696.0
2021-04-05 11:35:00,60.88,61.03,60.88,61.03,7319.0,54.8381,54.9733,54.8381,54.9733,7319.0
2021-04-05 11:40:00,61.02,61.05,60.93,60.96,16921.0,54.9642,54.9913,54.8832,54.9102,16921.0
2021-04-05 11:45:00,60.98,60.98,60.91,60.91,3775.0,54.9282,54.9282,54.8652,54.8652,3775.0
2021-04-05 11:50:00,60.94,60.95,60.86,60.86,3430.0,54.8922,54.9012,54.8201,54.8201,3430.0
2021-04-05 11:55:00,60.86,60.86,60.68,60.7,22987.0,54.8201,54.8201,54.658,54.676,22987.0
2021-04-05 12:00:00,60.7,60.73,60.61,60.67,13253.0,54.676,54.703,54.5949,54.649,13253.0
2021-04-05 12:05:00,60.67,60.74,60.66,60.74,8082.0,54.649,54.712,54.64,54.712,8082.0
2021-04-05 12:10:00,60.73,60.79,60.69,60.73,26027.0,54.703,54.7571,54.667,54.703,26027.0
2021-04-05 12:15:00,60.76,60.76,60.68,60.72,6977.0,54.73,54.73,54.658,54.694,6977.0
2021-04-05 12:20:00,60.75,60.8,60.74,60.76,5810.0,54.721,54.7661,54.712,54.73,5810.0
2021-04-05 12:25:00,60.77,60.8,60.76,60.79,7365.0,54.7391,54.7661,54.73,54.7571,7365.0
2021-04-05 12:30:00,60.8,60.83,60.77,60.83,8338.0,54.7661,54.7931,54.7391,54.7931,8338.0
2021-04-05 12:35:00,60.84,60.88,60.82,60.86,6558.0,54.8021,54.8381,54.7841,54.8201,6558.0
2021-04-05 12:40:00,60.85,60.86,60.76,60.81,9028.0,54.8111,54.8201,54.73,54.7751,9028.0
2021-04-05 12:45:00,60.81,60.86,60.79,60.82,13611.0,54.7751,54.8201,54.7571,54.7841,13611.0
2021-04-05 12:50:00,60.82,60.82,60.69,60.69,6758.0,54.7841,54.7841,54.667,54.667,6758.0
2021-04-05 12:55:00,60.67,60.71,60.62,60.64,7186.0,54.649,54.685,54.6039,54.622,7186.0
2021-04-05 13:00:00,60.65,60.68,60.63,60.68,5286.0,54.631,54.658,54.6129,54.658,5286.0
2021-04-05 13:05:00,60.68,60.73,60.66,60.7,4888.0,54.658,54.703,54.64,54.676,4888.0
2021-04-05 13:10:00,60.71,60.73,60.68,60.72,3427.0,54.685,54.703,54.658,54.694,3427.0
2021-04-05 13:15:00,60.69,60.69,60.6,60.61,8800.0,54.667,54.667,54.5859,54.5949,8800.0
2021-04-05 13:20:00,60.59,60.66,60.57,60.65,5064.0,54.5769,54.64,54.5589,54.631,5064.0
2021-04-05 13:25:00,60.65,60.66,60.58,60.65,6681.0,54.631,54.64,54.5679,54.631,6681.0
2021-04-05 13:30:00,60.67,60.7,60.63,60.64,5326.0,54.649,54.676,54.6129,54.622,5326.0
2021-04-05 13:35:00,60.64,60.65,60.57,60.58,8518.0,54.622,54.631,54.5589,54.5679,8518.0
2021-04-05 13:40:00,60.58,60.58,60.52,60.53,5658.0,54.5679,54.5679,54.5139,54.5229,5658.0
2021-04-05 13:45:00,60.54,60.58,60.5,60.56,9309.0,54.5319,54.5679,54.4958,54.5499,9309.0
2021-04-05 13:50:00,60.55,60.57,60.49,60.51,3880.0,54.5409,54.5589,54.4868,54.5049,3880.0
2021-04-05 13:55:00,60.49,60.53,60.44,60.53,7483.0,54.4868,54.5229,54.4418,54.5229,7483.0
2021-04-05 14:00:00,60.52,60.52,60.38,60.39,11826.0,54.5139,54.5139,54.3878,54.3968,11826.0
2021-04-05 14:05:00,60.4,60.44,60.35,60.41,13404.0,54.4058,54.4418,54.3607,54.4148,13404.0
2021-04-05 14:10:00,60.42,60.43,60.36,60.4,16381.0,54.4238,54.4328,54.3697,54.4058,16381.0
2021-04-05 14:15:00,60.41,60.43,60.37,60.38,14868.0,54.4148,54.4328,54.3788,54.3878,14868.0
2021-04-05 14:20:00,60.38,60.39,60.28,60.3,12327.0,54.3878,54.3968,54.2977,54.3157,12327.0
2021-04-05 14:25:00,60.28,60.28,60.21,60.24,18848.0,54.2977,54.2977,54.2346,54.2617,18848.0
2021-04-05 14:30:00,60.25,60.36,60.23,60.34,12056.0,54.2707,54.3697,54.2526,54.3517,12056.0
2021-04-05 14:35:00,60.32,60.38,60.29,60.29,8094.0,54.3337,54.3878,54.3067,54.3067,8094.0
2021-04-05 14:40:00,60.28,60.3,60.2,60.24,13517.0,54.2977,54.3157,54.2256,54.2617,13517.0
2021-04-05 14:45:00,60.23,60.23,60.13,60.15,17183.0,54.2526,54.2526,54.1626,54.1806,17183.0
2021-04-05 14:50:00,60.13,60.15,60.08,60.12,18816.0,54.1626,54.1806,54.1175,54.1536,18816.0
2021-04-05 14:55:00,60.13,60.19,60.11,60.11,10107.0,54.1626,54.2166,54.1446,54.1446,10107.0
2021-04-05 15:00:00,60.11,60.16,60.07,60.11,16377.0,54.1446,54.1896,54.1085,54.1446,16377.0
2021-04-05 15:05:00,60.12,60.21,60.12,60.21,11100.0,54.1536,54.2346,54.1536,54.2346,11100.0
2021-04-05 15:10:00,60.21,60.27,60.21,60.26,8516.0,54.2346,54.2887,54.2346,54.2797,8516.0
2021-04-05 15:15:00,60.25,60.32,60.25,60.31,6117.0,54.2707,54.3337,54.2707,54.3247,6117.0
2021-04-05 15:20:00,60.3,60.36,60.24,60.31,14400.0,54.3157,54.3697,54.2617,54.3247,14400.0
2021-04-05 15:25:00,60.3,60.36,60.24,60.36,8803.0,54.3157,54.3697,54.2617,54.3697,8803.0
2021-04-05 15:30:00,60.36,60.46,60.34,60.43,12982.0,54.3697,54.4598,54.3517,54.4328,12982.0
2021-04-05 15:35:00,60.43,60.51,60.43,60.48,20878.0,54.4328,54.5049,54.4328,54.4778,20878.0
2021-04-05 15:40:00,60.48,60.53,60.42,60.52,17069.0,54.4778,54.5229,54.4238,54.5139,17069.0
2021-04-05 15:45:00,60.5,60.54,60.48,60.48,19719.0,54.4958,54.5319,54.4778,54.4778,19719.0
2021-04-05 15:50:00,60.48,60.54,60.4,60.52,51494.0,54.4778,54.5319,54.4058,54.5139,51494.0
2021-04-05 15:55:00,60.52,60.59,60.46,60.53,104367.0,54.5139,54.5769,54.4598,54.5229,104367.0
2021-04-06 09:30:00,60.79,60.89,60.59,60.78,33623.0,54.7571,54.8471,54.5769,54.7481,33623.0
2021-04-06 09:35:00,60.86,60.91,60.63,60.82,10495.0,54.8201,54.8652,54.6129,54.7841,10495.0
2021-04-06 09:40:00,60.83,60.87,60.71,60.81,7849.0,54.7931,54.8291,54.685,54.7751,7849.0
2021-04-06 09:45:00,60.82,60.85,60.75,60.8,4692.0,54.7841,54.8111,54.721,54.7661,4692.0
2021-04-06 09:50:00,60.78,60.9,60.75,60.9,11644.0,54.7481,54.8562,54.721,54.8562,11644.0
2021-04-06 09:55:00,60.87,60.96,60.71,60.71,5547.0,54.8291,54.9102,54.685,54.685,5547.0
2021-04-06 10:00:00,60.76,60.82,60.71,60.81,6046.0,54.73,54.7841,54.685,54.7751,6046.0
2021-04-06 10:05:00,60.82,60.96,60.82,60.96,10494.0,54.7841,54.9102,54.7841,54.9102,10494.0
2021-04-06 10:10:00,60.97,61.06,60.97,61.05,6501.0,54.9192,55.0003,54.9192,54.9913,6501.0
2021-04-06 10:15:00,61.02,61.04,60.93,61.02,10924.0,54.9642,54.9823,54.8832,54.9642,10924.0
2021-04-06 10:20:00,61.0,61.0,60.83,60.85,9415.0,54.9462,54.9462,54.7931,54.8111,9415.0
2021-04-06 10:25:00,60.87,61.02,60.82,60.98,10937.0,54.8291,54.9642,54.7841,54.9282,10937.0
2021-04-06 10:30:00,60.95,61.08,60.94,61.05,7173.0,54.9012,55.0183,54.8922,54.9913,7173.0
2021-04-06 10:35:00,61.04,61.04,60.91,60.97,5920.0,54.9823,54.9823,54.8652,54.9192,5920.0
2021-04-06 10:40:00,60.97,60.98,60.75,60.75,11952.0,54.9192,54.9282,54.721,54.721,11952.0
2021-04-06 10:45:00,60.79,60.84,60.72,60.72,9832.0,54.7571,54.8021,54.694,54.694,9832.0
2021-04-06 10:50:00,60.72,60.77,60.65,60.66,9153.0,54.694,54.7391,54.631,54.64,9153.0
2021-04-06 10:55:00,60.66,60.68,60.61,60.64,7757.0,54.64,54.658,54.5949,54.622,7757.0
2021-04-06 11:00:00,60.65,60.68,60.59,60.67,10065.0,54.631,54.658,54.5769,54.649,10065.0
2021-04-06 11:05:00,60.67,60.71,60.66,60.67,9322.0,54.649,54.685,54.64,54.649,9322.0
2021-04-06 11:10:00,60.68,60.68,60.63,60.63,6016.0,54.658,54.658,54.6129,54.6129,6016.0
2021-04-06 11:15:00,60.65,60.67,60.55,60.55,9321.0,54.631,54.649,54.5409,54.5409,9321.0
2021-04-06 11:20:00,60.55,60.55,60.37,60.49,15646.0,54.5409,54.5409,54.3788,54.4868,15646.0
2021-04-06 11:25:00,60.47,60.56,60.46,60.55,11114.0,54.4688,54.5499,54.4598,54.5409,11114.0
2021-04-06 11:30:00,60.51,60.6,60.49,60.54,9346.0,54.5049,54.5859,54.4868,54.5319,9346.0
2021-04-06 11:35:00,60.53,60.56,60.49,60.53,7877.0,54.5229,54.5499,54.4868,54.5229,7877.0
2021-04-06 11:40:00,60.53,60.63,60.52,60.52,9255.0,54.5229,54.6129,54.5139,54.5139,9255.0
2021-04-06 11:45:00,60.52,60.52,60.44,60.5,4600.0,54.5139,54.5139,54.4418,54.4958,4600.0
2021-04-06 11:50:00,60.51,60.62,60.49,60.61,5087.0,54.5049,54.6039,54.4868,54.5949,5087.0
2021-04-06 11:55:00,60.6,60.6,60.52,60.52,4080.0,54.5859,54.5859,54.5139,54.5139,4080.0
2021-04-06 12:00:00,60.52,60.55,60.47,60.5,4182.0,54.5139,54.5409,54.4688,54.4958,4182.0
2021-04-06 12:05:00,60.54,60.61,60.52,60.59,7920.0,54.5319,54.5949,54.5139,54.5769,7920.0
2021-04-06 12:10:00,60.59,60.68,60.58,60.65,3521.0,54.5769,54.658,54.5679,54.631,3521.0
2021-04-06 12:15:00,60.66,60.69,60.6,60.61,5787.0,54.64,54.667,54.5859,54.5949,5787.0
2021-04-06 12:20:00,60.62,60.63,60.56,60.57,3953.0,54.6039,54.6129,54.5499,54.5589,3953.0
2021-04-06 12:25:00,60.55,60.65,60.53,60.61,4409.0,54.5409,54.631,54.5229,54.5949,4409.0
2021-04-06 12:30:00,60.61,60.64,60.54,60.57,6254.0,54.5949,54.622,54.5319,54.5589,6254.0
2021-04-06 12:35:00,60.57,60.57,60.49,60.5,4940.0,54.5589,54.5589,54.4868,54.4958,4940.0
2021-04-06 12:40:00,60.51,60.52,60.43,60.45,6415.0,54.5049,54.5139,54.4328,54.4508,6415.0
2021-04-06 12:45:00,60.46,60.59,60.43,60.58,3865.0,54.4598,54.5769,54.4328,54.5679,3865.0
2021-04-06 12:50:00,60.58,60.61,60.55,60.57,4082.0,54.5679,54.5949,54.5409,54.5589,4082.0
2021-04-06 12:55:00,60.58,60.58,60.54,60.58,2721.0,54.5679,54.5679,54.5319,54.5679,2721.0
2021-04-06 13:00:00,60.59,60.62,60.49,60.51,9426.0,54.5769,54.6039,54.4868,54.5049,9426.0
2021-04-06 13:05:00,60.51,60.53,60.49,60.51,5767.0,54.5049,54.5229,54.4868,54.5049,5767.0
2021-04-06 13:10:00,60.51,60.51,60.43,60.43,4769.0,54.5049,54.5049,54.4328,54.4328,4769.0
2021-04-06 13:15:00,60.43,60.5,60.41,60.48,7426.0,54.4328,54.4958,54.4148,54.4778,7426.0
2021-04-06 13:20:00,60.49,60.54,60.46,60.49,8245.0,54.4868,54.5319,54.4598,54.4868,8245.0
2021-04-06 13:25:00,60.48,60.55,60.47,60.53,2663.0,54.4778,54.5409,54.4688,54.5229,2663.0
2021-04-06 13:30:00,60.52,60.53,60.46,60.5,8445.0,54.5139,54.5229,54.4598,54.4958,8445.0
2021-04-06 13:35:00,60.5,60.52,60.45,60.48,6873.0,54.4958,54.5139,54.4508,54.4778,6873.0
2021-04-06 13:40:00,60.47,60.56,60.47,60.53,6211.0,54.4688,54.5499,54.4688,54.5229,6211.0
2021-04-06 13:45:00,60.53,60.57,60.5,60.55,6931.0,54.5229,54.5589,54.4958,54.5409,6931.0
2021-04-06 13:50:00,60.55,60.59,60.49,60.49,7729.0,54.5409,54.5769,54.4868,54.4868,7729.0
2021-04-06 13:55:00,60.51,60.54,60.49,60.52,8646.0,54.5049,54.5319,54.4868,54.5139,8646.0
2021-04-06 14:00:00,60.52,60.6,60.52,60.57,13264.0,54.5139,54.5859,54.5139,54.5589,13264.0
2021-04-06 14:05:00,60.56,60.56,60.49,60.54,8944.0,54.5499,54.5499,54.4868,54.5319,8944.0
2021-04-06 14:10:00,60.54,60.6,60.53,60.54,4839.0,54.5319,54.5859,54.5229,54.5319,4839.0
2021-04-06 14:15:00,60.55,60.55,60.47,60.48,7208.0,54.5409,54.5409,54.4688,54.4778,7208.0
2021-04-06 14:20:00,60.48,60.48,60.32,60.33,8768.0,54.4778,54.4778,54.3337,54.3427,8768.0
2021-04-06 14:25:00,60.33,60.42,60.31,60.42,12536.0,54.3427,54.4238,54.3247,54.4238,12536.0
2021-04-06 14:30:00,60.41,60.42,60.32,60.41,10918.0,54.4148,54.4238,54.3337,54.4148,10918.0
2021-04-06 14:35:00,60.41,60.41,60.33,60.34,6739.0,54.4148,54.4148,54.3427,54.3517,6739.0
2021-04-06 14:40:00,60.33,60.37,60.32,60.34,8413.0,54.3427,54.3788,54.3337,54.3517,8413.0
2021-04-06 14:45:00,60.34,60.43,60.34,60.43,6963.0,54.3517,54.4328,54.3517,54.4328,6963.0
2021-04-06 14:50:00,60.42,60.42,60.26,60.31,9764.0,54.4238,54.4238,54.2797,54.3247,9764.0
2021-04-06 14:55:00,60.3,60.39,60.29,60.3,7257.0,54.3157,54.3968,54.3067,54.3157,7257.0
2021-04-06 15:00:00,60.31,60.33,60.26,60.3,10602.0,54.3247,54.3427,54.2797,54.3157,10602.0
2021-04-06 15:05:00,60.3,60.32,60.25,60.3,9282.0,54.3157,54.3337,54.2707,54.3157,9282.0
2021-04-06 15:10:00,60.3,60.3,60.24,60.28,12608.0,54.3157,54.3157,54.2617,54.2977,12608.0
2021-04-06 15:15:00,60.29,60.36,60.26,60.35,10880.0,54.3067,54.3697,54.2797,54.3607,10880.0
2021-04-06 15:20:00,60.35,60.38,60.29,60.29,11022.0,54.3607,54.3878,54.3067,54.3067,11022.0
2021-04-06 15:25:00,60.3,60.32,60.26,60.31,10972.0,54.3157,54.3337,54.2797,54.3247,10972.0
2021-04-06 15:30:00,60.31,60.32,60.19,60.2,11987.0,54.3247,54.3337,54.2166,54.2256,11987.0
2021-04-06 15:35:00,60.21,60.24,60.18,60.19,12217.0,54.2346,54.2617,54.2076,54.2166,12217.0
2021-04-06 15:40:00,60.21,60.28,60.17,60.24,10494.0,54.2346,54.2977,54.1986,54.2617,10494.0
2021-04-06 15:45:00,60.27,60.28,60.19,60.19,12208.0,54.2887,54.2977,54.2166,54.2166,12208.0
2021-04-06 15:50:00,60.2,60.28,60.19,60.22,27992.0,54.2256,54.2977,54.2166,54.2436,27992.0
2021-04-06 15:55:00,60.23,60.28,60.18,60.25,54294.0,54.2526,54.2977,54.2076,54.2707,54294.0
2021-04-07 09:30:00,60.36,60.56,60.36,60.45,19902.0,54.3697,54.5499,54.3697,54.4508,19902.0
2021-04-07 09:35:00,60.48,60.63,60.41,60.53,11980.0,54.4778,54.6129,54.4148,54.5229,11980.0
2021-04-07 09:40:00,60.53,60.54,60.25,60.25,3477.0,54.5229,54.5319,54.2707,54.2707,3477.0
2021-04-07 09:45:00,60.21,60.33,60.14,60.27,16190.0,54.2346,54.3427,54.1716,54.2887,16190.0
2021-04-07 09:50:00,60.27,60.4,60.26,60.37,2611.0,54.2887,54.4058,54.2797,54.3788,2611.0
2021-04-07 09:55:00,60.4,60.5,60.35,60.38,6543.0,54.4058,54.4958,54.3607,54.3878,6543.0
2021-04-07 10:00:00,60.38,60.43,60.28,60.43,5891.0,54.3878,54.4328,54.2977,54.4328,5891.0
2021-04-07 10:05:00,60.41,60.48,60.4,60.41,20593.0,54.4148,54.4778,54.4058,54.4148,20593.0
2021-04-07 10:10:00,60.4,60.43,60.29,60.32,2404.0,54.4058,54.4328,54.3067,54.3337,2404.0
2021-04-07 10:15:00,60.32,60.32,60.2,60.25,7132.0,54.3337,54.3337,54.2256,54.2707,7132.0
2021-04-07 10:20:00,60.2,60.42,60.2,60.4,4050.0,54.2256,54.4238,54.2256,54.4058,4050.0
2021-04-07 10:25:00,60.43,60.51,60.42,60.49,13614.0,54.4328,54.5049,54.4238,54.4868,13614.0
2021-04-07 10:30:00,60.49,60.55,60.45,60.5,6834.0,54.4868,54.5409,54.4508,54.4958,6834.0
2021-04-07 10:35:00,60.48,60.48,60.4,60.44,3246.0,54.4778,54.4778,54.4058,54.4418,3246.0
2021-04-07 10:40:00,60.46,60.47,60.37,60.37,3718.0,54.4598,54.4688,54.3788,54.3788,3718.0
2021-04-07 10:45:00,60.37,60.57,60.37,60.56,16603.0,54.3788,54.5589,54.3788,54.5499,16603.0
2021-04-07 10:50:00,60.55,60.62,60.55,60.56,6708.0,54.5409,54.6039,54.5409,54.5499,6708.0
2021-04-07 10:55:00,60.55,60.55,60.41,60.45,3716.0,54.5409,54.5409,54.4148,54.4508,3716.0
2021-04-07 11:00:00,60.43,60.49,60.35,60.47,8058.0,54.4328,54.4868,54.3607,54.4688,8058.0
2021-04-07 11:05:00,60.47,60.49,60.38,60.42,10385.0,54.4688,54.4868,54.3878,54.4238,10385.0
2021-04-07 11:10:00,60.43,60.44,60.38,60.44,6111.0,54.4328,54.4418,54.3878,54.4418,6111.0
2021-04-07 11:15:00,60.44,60.48,60.37,60.39,6708.0,54.4418,54.4778,54.3788,54.3968,6708.0
2021-04-07 11:20:00,60.37,60.39,60.32,60.37,7407.0,54.3788,54.3968,54.3337,54.3788,7407.0
2021-04-07 11:25:00,60.38,60.44,60.36,60.44,9544.0,54.3878,54.4418,54.3697,54.4418,9544.0
2021-04-07 11:30:00,60.44,60.46,60.37,60.45,5174.0,54.4418,54.4598,54.3788,54.4508,5174.0
2021-04-07 11:35:00,60.44,60.52,60.44,60.48,3975.0,54.4418,54.5139,54.4418,54.4778,3975.0
2021-04-07 11:40:00,60.48,60.5,60.45,60.46,4664.0,54.4778,54.4958,54.4508,54.4598,4664.0
2021-04-07 11:45:00,60.44,60.5,60.44,60.45,9856.0,54.4418,54.4958,54.4418,54.4508,9856.0
2021-04-07 11:50:00,60.44,60.53,60.37,60.53,7948.0,54.4418,54.5229,54.3788,54.5229,7948.0
2021-04-07 11:55:00,60.5,60.55,60.48,60.53,3413.0,54.4958,54.5409,54.4778,54.5229,3413.0
2021-04-07 12:00:00,60.55,60.63,60.48,60.63,35542.0,54.5409,54.6129,54.4778,54.6129,35542.0
2021-04-07 12:05:00,60.65,60.74,60.63,60.7,13323.0,54.631,54.712,54.6129,54.676,13323.0
2021-04-07 12:10:00,60.68,60.68,60.56,60.61,11882.0,54.658,54.658,54.5499,54.5949,11882.0
2021-04-07 12:15:00,60.62,60.66,60.58,60.59,16228.0,54.6039,54.64,54.5679,54.5769,16228.0
2021-04-07 12:20:00,60.61,60.66,60.58,60.65,7795.0,54.5949,54.64,54.5679,54.631,7795.0
2021-04-07 12:25:00,60.65,60.67,60.6,60.63,9781.0,54.631,54.649,54.5859,54.6129,9781.0
2021-04-07 12:30:00,60.62,60.69,60.61,60.66,7297.0,54.6039,54.667,54.5949,54.64,7297.0
2021-04-07 12:35:00,60.66,60.7,60.63,60.69,6467.0,54.64,54.676,54.6129,54.667,6467.0
2021-04-07 12:40:00,60.7,60.74,60.65,60.65,11478.0,54.676,54.712,54.631,54.631,11478.0
2021-04-07 12:45:00,60.66,60.71,60.64,60.65,6334.0,54.64,54.685,54.622,54.631,6334.0
2021-04-07 12:50:00,60.65,60.71,60.65,60.66,6072.0,54.631,54.685,54.631,54.64,6072.0
2021-04-07 12:55:00,60.67,60.75,60.66,60.75,9354.0,54.649,54.721,54.64,54.721,9354.0
2021-04-07 13:00:00,60.75,60.75,60.68,60.68,4569.0,54.721,54.721,54.658,54.658,4569.0
2021-04-07 13:05:00,60.68,60.71,60.66,60.71,4344.0,54.658,54.685,54.64,54.685,4344.0
2021-04-07 13:10:00,60.71,60.75,60.7,60.73,4763.0,54.685,54.721,54.676,54.703,4763.0
2021-04-07 13:15:00,60.73,60.74,60.69,60.7,4585.0,54.703,54.712,54.667,54.676,4585.0
2021-04-07 13:20:00,60.7,60.71,60.66,60.67,4071.0,54.676,54.685,54.64,54.649,4071.0
2021-04-07 13:25:00,60.69,60.78,60.69,60.78,5046.0,54.667,54.7481,54.667,54.7481,5046.0
2021-04-07 13:30:00,60.76,60.77,60.73,60.75,4627.0,54.73,54.7391,54.703,54.721,4627.0
2021-04-07 13:35:00,60.72,60.75,60.69,60.7,5374.0,54.694,54.721,54.667,54.676,5374.0
2021-04-07 13:40:00,60.7,60.7,60.66,60.7,3643.0,54.676,54.676,54.64,54.676,3643.0
2021-04-07 13:45:00,60.7,60.72,60.63,60.68,5343.0,54.676,54.694,54.6129,54.658,5343.0
2021-04-07 13:50:00,60.67,60.67,60.63,60.63,3342.0,54.649,54.649,54.6129,54.6129,3342.0
2021-04-07 13:55:00,60.64,60.72,60.62,60.69,7905.0,54.622,54.694,54.6039,54.667,7905.0
2021-04-07 14:00:00,60.68,60.71,60.65,60.67,2700.0,54.658,54.685,54.631,54.649,2700.0
2021-04-07 14:05:00,60.67,60.71,60.64,60.66,6581.0,54.649,54.685,54.622,54.64,6581.0
2021-04-07 14:10:00,60.65,60.68,60.63,60.64,4231.0,54.631,54.658,54.6129,54.622,4231.0
2021-04-07 14:15:00,60.65,60.66,60.54,60.58,5184.0,54.631,54.64,54.5319,54.5679,5184.0
2021-04-07 14:20:00,60.57,60.64,60.57,60.64,5531.0,54.5589,54.622,54.5589,54.622,5531.0
2021-04-07 14:25:00,60.62,60.62,60.53,60.55,5677.0,54.6039,54.6039,54.5229,54.5409,5677.0
2021-04-07 14:30:00,60.53,60.55,60.51,60.54,4726.0,54.5229,54.5409,54.5049,54.5319,4726.0
2021-04-07 14:35:00,60.53,60.53,60.48,60.48,5917.0,54.5229,54.5229,54.4778,54.4778,5917.0
2021-04-07 14:40:00,60.5,60.56,60.48,60.5,4743.0,54.4958,54.5499,54.4778,54.4958,4743.0
2021-04-07 14:45:00,60.5,60.58,60.5,60.55,6830.0,54.4958,54.5679,54.4958,54.5409,6830.0
2021-04-07 14:50:00,60.56,60.59,60.5,60.52,5568.0,54.5499,54.5769,54.4958,54.5139,5568.0
2021-04-07 14:55:00,60.52,60.54,60.5,60.5,3692.0,54.5139,54.5319,54.4958,54.4958,3692.0
2021-04-07 15:00:00,60.51,60.61,60.51,60.61,7728.0,54.5049,54.5949,54.5049,54.5949,7728.0
2021-04-07 15:05:00,60.59,60.61,60.52,60.57,6963.0,54.5769,54.5949,54.5139,54.5589,6963.0
2021-04-07 15:10:00,60.59,60.66,60.57,60.62,7749.0,54.5769,54.64,54.5589,54.6039,7749.0
2021-04-07 15:15:00,60.63,60.64,60.48,60.5,19249.0,54.6129,54.622,54.4778,54.4958,19249.0
2021-04-07 15:20:00,60.5,60.55,60.45,60.51,8969.0,54.4958,54.5409,54.4508,54.5049,8969.0
2021-04-07 15:25:00,60.5,60.59,60.5,60.56,14239.0,54.4958,54.5769,54.4958,54.5499,14239.0
2021-04-07 15:30:00,60.56,60.57,60.49,60.54,20488.0,54.5499,54.5589,54.4868,54.5319,20488.0
2021-04-07 15:35:00,60.55,60.57,60.46,60.52,25415.0,54.5409,54.5589,54.4598,54.5139,25415.0
2021-04-07 15:40:00,60.51,60.57,60.51,60.55,13683.0,54.5049,54.5589,54.5049,54.5409,13683.0
2021-04-07 15:45:00,60.55,60.57,60.48,60.53,19209.0,54.5409,54.5589,54.4778,54.5229,19209.0
2021-04-07 15:50:00,60.55,60.58,60.53,60.55,38972.0,54.5409,54.5679,54.5229,54.5409,38972.0
2021-04-07 15:55:00,60.56,60.72,60.55,60.7,121537.0,54.5499,54.694,54.5409,54.676,121537.0
2021-04-08 09:30:00,60.29,60.59,60.26,60.32,68666.0,54.3067,54.5769,54.2797,54.3337,68666.0
2021-04-08 09:35:00,60.28,60.28,60.04,60.08,8111.0,54.2977,54.2977,54.0815,54.1175,8111.0
2021-04-08 09:40:00,60.15,60.15,59.85,59.96,7897.0,54.1806,54.1806,53.9104,54.0094,7897.0
2021-04-08 09:45:00,59.97,60.03,59.85,59.88,13198.0,54.0184,54.0725,53.9104,53.9374,13198.0
2021-04-08 09:50:00,59.84,59.88,59.73,59.8,12962.0,53.9013,53.9374,53.8023,53.8653,12962.0
2021-04-08 09:55:00,59.78,59.8,59.65,59.67,17117.0,53.8473,53.8653,53.7302,53.7482,17117.0
2021-04-08 10:00:00,59.66,59.77,59.54,59.54,11124.0,53.7392,53.8383,53.6311,53.6311,11124.0
2021-04-08 10:05:00,59.55,59.55,59.24,59.26,32350.0,53.6401,53.6401,53.3609,53.3789,32350.0
2021-04-08 10:10:00,59.23,59.31,59.19,59.19,21580.0,53.3519,53.4239,53.3159,53.3159,21580.0
2021-04-08 10:15:00,59.2,59.29,59.17,59.28,10443.0,53.3249,53.4059,53.2978,53.3969,10443.0
2021-04-08 10:20:00,59.28,59.28,59.12,59.27,29450.0,53.3969,53.3969,53.2528,53.3879,29450.0
2021-04-08 10:25:00,59.24,59.28,59.14,59.16,12196.0,53.3609,53.3969,53.2708,53.2888,12196.0
2021-04-08 10:30:00,59.18,59.18,59.01,59.15,15665.0,53.3068,53.3068,53.1537,53.2798,15665.0
2021-04-08 10:35:00,59.18,59.21,59.15,59.15,12806.0,53.3068,53.3339,53.2798,53.2798,12806.0
2021-04-08 10:40:00,59.1,59.14,59.06,59.11,11353.0,53.2348,53.2708,53.1988,53.2438,11353.0
2021-04-08 10:45:00,59.07,59.09,58.96,58.99,16598.0,53.2078,53.2258,53.1087,53.1357,16598.0
2021-04-08 10:50:00,58.98,59.05,58.91,58.93,20112.0,53.1267,53.1898,53.0636,53.0817,20112.0
2021-04-08 10:55:00,58.9,59.02,58.89,58.97,11554.0,53.0546,53.1627,53.0456,53.1177,11554.0
2021-04-08 11:00:00,58.97,59.03,58.94,58.95,7711.0,53.1177,53.1717,53.0907,53.0997,7711.0
2021-04-08 11:05:00,58.95,59.09,58.92,59.05,14791.0,53.0997,53.2258,53.0727,53.1898,14791.0
2021-04-08 11:10:00,59.06,59.14,59.05,59.11,27955.0,53.1988,53.2708,53.1898,53.2438,27955.0
2021-04-08 11:15:00,59.11,59.12,59.04,59.04,9961.0,53.2438,53.2528,53.1807,53.1807,9961.0
2021-04-08 11:20:00,59.04,59.05,58.93,58.96,6974.0,53.1807,53.1898,53.0817,53.1087,6974.0
2021-04-08 11:25:00,58.95,58.96,58.88,58.89,9482.0,53.0997,53.1087,53.0366,53.0456,9482.0
2021-04-08 11:30:00,58.89,58.93,58.83,58.88,17815.0,53.0456,53.0817,52.9916,53.0366,17815.0
2021-04-08 11:35:00,58.86,58.92,58.81,58.85,7621.0,53.0186,53.0727,52.9736,53.0096,7621.0
2021-04-08 11:40:00,58.84,59.06,58.83,59.05,18625.0,53.0006,53.1988,52.9916,53.1898,18625.0
2021-04-08 11:45:00,59.06,59.07,58.92,58.94,7723.0,53.1988,53.2078,53.0727,53.0907,7723.0
2021-04-08 11:50:00,58.96,59.12,58.96,59.08,15397.0,53.1087,53.2528,53.1087,53.2168,15397.0
2021-04-08 11:55:00,59.09,59.13,59.07,59.07,9164.0,53.2258,53.2618,53.2078,53.2078,9164.0
2021-04-08 12:00:00,59.07,59.12,59.07,59.07,10712.0,53.2078,53.2528,53.2078,53.2078,10712.0
2021-04-08 12:05:00,59.09,59.1,59.07,59.08,5627.0,53.2258,53.2348,53.2078,53.2168,5627.0
2021-04-08 12:10:00,59.08,59.13,59.04,59.12,15025.0,53.2168,53.2618,53.1807,53.2528,15025.0
2021-04-08 12:15:00,59.11,59.17,59.11,59.14,4123.0,53.2438,53.2978,53.2438,53.2708,4123.0
2021-04-08 12:20:00,59.13,59.16,59.11,59.14,5780.0,53.2618,53.2888,53.2438,53.2708,5780.0
2021-04-08 12:25:00,59.15,59.15,59.05,59.05,9741.0,53.2798,53.2798,53.1898,53.1898,9741.0
2021-04-08 12:30:00,59.04,59.16,59.03,59.16,7943.0,53.1807,53.2888,53.1717,53.2888,7943.0
2021-04-08 12:35:00,59.2,59.21,59.1,59.14,7107.0,53.3249,53.3339,53.2348,53.2708,7107.0
2021-04-08 12:40:00,59.12,59.16,59.12,59.14,9678.0,53.2528,53.2888,53.2528,53.2708,9678.0
2021-04-08 12:45:00,59.13,59.13,59.06,59.12,5043.0,53.2618,53.2618,53.1988,53.2528,5043.0
2021-04-08 12:50:00,59.12,59.12,59.03,59.06,10101.0,53.2528,53.2528,53.1717,53.1988,10101.0
2021-04-08 12:55:00,59.05,59.09,59.03,59.07,4718.0,53.1898,53.2258,53.1717,53.2078,4718.0
2021-04-08 13:00:00,59.08,59.13,59.08,59.09,4169.0,53.2168,53.2618,53.2168,53.2258,4169.0
2021-04-08 13:05:00,59.09,59.16,59.08,59.15,7438.0,53.2258,53.2888,53.2168,53.2798,7438.0
2021-04-08 13:10:00,59.16,59.17,59.14,59.16,3572.0,53.2888,53.2978,53.2708,53.2888,3572.0
2021-04-08 13:15:00,59.17,59.18,59.12,59.16,8465.0,53.2978,53.3068,53.2528,53.2888,8465.0
2021-04-08 13:20:00,59.15,59.21,59.14,59.17,7826.0,53.2798,53.3339,53.2708,53.2978,7826.0
2021-04-08 13:25:00,59.18,59.19,59.12,59.12,8764.0,53.3068,53.3159,53.2528,53.2528,8764.0
2021-04-08 13:30:00,59.13,59.13,59.07,59.09,5729.0,53.2618,53.2618,53.2078,53.2258,5729.0
2021-04-08 13:35:00,59.09,59.1,58.99,59.01,17270.0,53.2258,53.2348,53.1357,53.1537,17270.0
2021-04-08 13:40:00,58.99,59.15,58.99,59.15,6760.0,53.1357,53.2798,53.1357,53.2798,6760.0
2021-04-08 13:45:00,59.16,59.17,59.14,59.16,3371.0,53.2888,53.2978,53.2708,53.2888,3371.0
2021-04-08 13:50:00,59.16,59.16,59.11,59.11,8495.0,53.2888,53.2888,53.2438,53.2438,8495.0
2021-04-08 13:55:00,59.12,59.12,59.06,59.09,8745.0,53.2528,53.2528,53.1988,53.2258,8745.0
2021-04-08 14:00:00,59.07,59.15,59.06,59.13,4341.0,53.2078,53.2798,53.1988,53.2618,4341.0
2021-04-08 14:05:00,59.11,59.16,59.11,59.16,6789.0,53.2438,53.2888,53.2438,53.2888,6789.0
2021-04-08 14:10:00,59.17,59.22,59.14,59.19,6422.0,53.2978,53.3429,53.2708,53.3159,6422.0
2021-04-08 14:15:00,59.21,59.24,59.18,59.24,5702.0,53.3339,53.3609,53.3068,53.3609,5702.0
2021-04-08 14:20:00,59.23,59.25,59.18,59.24,9353.0,53.3519,53.3699,53.3068,53.3609,9353.0
2021-04-08 14:25:00,59.22,59.3,59.2,59.29,19711.0,53.3429,53.4149,53.3249,53.4059,19711.0
2021-04-08 14:30:00,59.29,59.31,59.23,59.25,11419.0,53.4059,53.4239,53.3519,53.3699,11419.0
2021-04-08 14:35:00,59.24,59.26,59.14,59.15,6442.0,53.3609,53.3789,53.2708,53.2798,6442.0
2021-04-08 14:40:00,59.16,59.19,59.14,59.16,5541.0,53.2888,53.3159,53.2708,53.2888,5541.0
2021-04-08 14:45:00,59.17,59.17,59.11,59.14,7926.0,53.2978,53.2978,53.2438,53.2708,7926.0
2021-04-08 14:50:00,59.15,59.2,59.14,59.18,5498.0,53.2798,53.3249,53.2708,53.3068,5498.0
2021-04-08 14:55:00,59.18,59.25,59.14,59.21,4357.0,53.3068,53.3699,53.2708,53.3339,4357.0
2021-04-08 15:00:00,59.22,59.25,59.22,59.25,4285.0,53.3429,53.3699,53.3429,53.3699,4285.0
2021-04-08 15:05:00,59.25,59.31,59.22,59.3,7886.0,53.3699,53.4239,53.3429,53.4149,7886.0
2021-04-08 15:10:00,59.3,59.35,59.25,59.35,10433.0,53.4149,53.46,53.3699,53.46,10433.0
2021-04-08 15:15:00,59.34,59.38,59.32,59.37,12200.0,53.451,53.487,53.433,53.478,12200.0
2021-04-08 15:20:00,59.36,59.41,59.35,59.39,15765.0,53.469,53.514,53.46,53.496,15765.0
2021-04-08 15:25:00,59.37,59.37,59.28,59.31,15384.0,53.478,53.478,53.3969,53.4239,15384.0
2021-04-08 15:30:00,59.29,59.33,59.19,59.21,11444.0,53.4059,53.442,53.3159,53.3339,11444.0
2021-04-08 15:35:00,59.2,59.23,59.17,59.21,24829.0,53.3249,53.3519,53.2978,53.3339,24829.0
2021-04-08 15:40:00,59.21,59.22,59.17,59.22,21291.0,53.3339,53.3429,53.2978,53.3429,21291.0
2021-04-08 15:45:00,59.21,59.22,59.16,59.19,24317.0,53.3339,53.3429,53.2888,53.3159,24317.0
2021-04-08 15:50:00,59.18,59.28,59.18,59.24,38982.0,53.3068,53.3969,53.3068,53.3609,38982.0
2021-04-08 15:55:00,59.24,59.29,59.21,59.24,78138.0,53.3609,53.4059,53.3339,53.3609,78138.0
2021-04-09 09:30:00,59.43,59.75,59.39,59.66,23069.0,53.532,53.8203,53.496,53.7392,23069.0
2021-04-09 09:35:00,59.64,59.76,59.64,59.71,5050.0,53.7212,53.8293,53.7212,53.7843,5050.0
2021-04-09 09:40:00,59.77,59.9,59.64,59.65,8081.0,53.8383,53.9554,53.7212,53.7302,8081.0
2021-04-09 09:45:00,59.66,59.68,59.34,59.42,9422.0,53.7392,53.7572,53.451,53.523,9422.0
2021-04-09 09:50:00,59.45,59.59,59.4,59.45,4146.0,53.5501,53.6762,53.505,53.5501,4146.0
2021-04-09 09:55:00,59.49,59.7,59.48,59.7,4251.0,53.5861,53.7752,53.5771,53.7752,4251.0
2021-04-09 10:00:00,59.63,59.76,59.63,59.67,6564.0,53.7122,53.8293,53.7122,53.7482,6564.0
2021-04-09 10:05:00,59.71,59.73,59.59,59.59,7107.0,53.7843,53.8023,53.6762,53.6762,7107.0
2021-04-09 10:10:00,59.57,59.57,59.51,59.52,2007.0,53.6581,53.6581,53.6041,53.6131,2007.0
2021-04-09 10:15:00,59.49,59.5,59.41,59.43,4469.0,53.5861,53.5951,53.514,53.532,4469.0
2021-04-09 10:20:00,59.45,59.58,59.45,59.58,2357.0,53.5501,53.6672,53.5501,53.6672,2357.0
2021-04-09 10:25:00,59.55,59.66,59.52,59.63,4737.0,53.6401,53.7392,53.6131,53.7122,4737.0
2021-04-09 10:30:00,59.58,59.62,59.55,59.55,4220.0,53.6672,53.7032,53.6401,53.6401,4220.0
2021-04-09 10:35:00,59.53,59.56,59.48,59.52,4692.0,53.6221,53.6491,53.5771,53.6131,4692.0
2021-04-09 10:40:00,59.53,59.61,59.51,59.53,4252.0,53.6221,53.6942,53.6041,53.6221,4252.0
2021-04-09 10:45:00,59.56,59.68,59.56,59.68,2755.0,53.6491,53.7572,53.6491,53.7572,2755.0
2021-04-09 10:50:00,59.66,59.73,59.63,59.67,6647.0,53.7392,53.8023,53.7122,53.7482,6647.0
2021-04-09 10:55:00,59.7,59.77,59.66,59.7,8331.0,53.7752,53.8383,53.7392,53.7752,8331.0
2021-04-09 11:00:00,59.68,59.72,59.67,59.7,2135.0,53.7572,53.7933,53.7482,53.7752,2135.0
2021-04-09 11:05:00,59.72,59.8,59.7,59.76,3735.0,53.7933,53.8653,53.7752,53.8293,3735.0
2021-04-09 11:10:00,59.77,59.8,59.74,59.77,3014.0,53.8383,53.8653,53.8113,53.8383,3014.0
2021-04-09 11:15:00,59.77,59.8,59.76,59.76,1700.0,53.8383,53.8653,53.8293,53.8293,1700.0
2021-04-09 11:20:00,59.74,59.74,59.58,59.6,3249.0,53.8113,53.8113,53.6672,53.6852,3249.0
2021-04-09 11:25:00,59.61,59.64,59.59,59.64,2909.0,53.6942,53.7212,53.6762,53.7212,2909.0
2021-04-09 11:30:00,59.66,59.67,59.6,59.61,2934.0,53.7392,53.7482,53.6852,53.6942,2934.0
2021-04-09 11:35:00,59.57,59.64,59.57,59.58,3534.0,53.6581,53.7212,53.6581,53.6672,3534.0
2021-04-09 11:40:00,59.57,59.59,59.49,59.49,3533.0,53.6581,53.6762,53.5861,53.5861,3533.0
2021-04-09 11:45:00,59.52,59.6,59.49,59.59,3306.0,53.6131,53.6852,53.5861,53.6762,3306.0
2021-04-09 11:50:00,59.61,59.64,59.59,59.6,1939.0,53.6942,53.7212,53.6762,53.6852,1939.0
2021-04-09 11:55:00,59.6,59.6,59.52,59.52,1625.0,53.6852,53.6852,53.6131,53.6131,1625.0
2021-04-09 12:00:00,59.55,59.56,59.49,59.5,1361.0,53.6401,53.6491,53.5861,53.5951,1361.0
2021-04-09 12:05:00,59.51,59.55,59.48,59.49,4452.0,53.6041,53.6401,53.5771,53.5861,4452.0
2021-04-09 12:10:00,59.48,59.55,59.48,59.52,3087.0,53.5771,53.6401,53.5771,53.6131,3087.0
2021-04-09 12:15:00,59.52,59.55,59.51,59.52,4603.0,53.6131,53.6401,53.6041,53.6131,4603.0
2021-04-09 12:20:00,59.52,59.54,59.51,59.52,4557.0,53.6131,53.6311,53.6041,53.6131,4557.0
2021-04-09 12:25:00,59.54,59.55,59.51,59.55,5592.0,53.6311,53.6401,53.6041,53.6401,5592.0
2021-04-09 12:30:00,59.55,59.6,59.55,59.55,3624.0,53.6401,53.6852,53.6401,53.6401,3624.0
2021-04-09 12:35:00,59.57,59.57,59.54,59.56,1689.0,53.6581,53.6581,53.6311,53.6491,1689.0
2021-04-09 12:40:00,59.55,59.58,59.53,59.56,3090.0,53.6401,53.6672,53.6221,53.6491,3090.0
2021-04-09 12:45:00,59.54,59.57,59.53,59.55,1935.0,53.6311,53.6581,53.6221,53.6401,1935.0
2021-04-09 12:50:00,59.56,59.57,59.55,59.55,2746.0,53.6491,53.6581,53.6401,53.6401,2746.0
2021-04-09 12:55:00,59.55,59.59,59.54,59.55,6020.0,53.6401,53.6762,53.6311,53.6401,6020.0
2021-04-09 13:00:00,59.55,59.56,59.5,59.51,5351.0,53.6401,53.6491,53.5951,53.6041,5351.0
2021-04-09 13:05:00,59.51,59.51,59.43,59.45,5421.0,53.6041,53.6041,53.532,53.5501,5421.0
2021-04-09 13:10:00,59.45,59.49,59.44,59.47,2876.0,53.5501,53.5861,53.541,53.5681,2876.0
2021-04-09 13:15:00,59.48,59.48,59.42,59.42,3359.0,53.5771,53.5771,53.523,53.523,3359.0
2021-04-09 13:20:00,59.42,59.44,59.41,59.43,3826.0,53.523,53.541,53.514,53.532,3826.0
2021-04-09 13:25:00,59.43,59.46,59.42,59.45,2494.0,53.532,53.5591,53.523,53.5501,2494.0
2021-04-09 13:30:00,59.46,59.47,59.43,59.44,4200.0,53.5591,53.5681,53.532,53.541,4200.0
2021-04-09 13:35:00,59.46,59.53,59.45,59.51,3806.0,53.5591,53.6221,53.5501,53.6041,3806.0
2021-04-09 13:40:00,59.52,59.53,59.5,59.52,6357.0,53.6131,53.6221,53.5951,53.6131,6357.0
2021-04-09 13:45:00,59.53,59.61,59.52,59.59,4655.0,53.6221,53.6942,53.6131,53.6762,4655.0
2021-04-09 13:50:00,59.58,59.58,59.53,59.53,4193.0,53.6672,53.6672,53.6221,53.6221,4193.0
2021-04-09 13:55:00,59.52,59.54,59.5,59.51,4566.0,53.6131,53.6311,53.5951,53.6041,4566.0
2021-04-09 14:00:00,59.53,59.65,59.52,59.57,16443.0,53.6221,53.7302,53.6131,53.6581,16443.0
2021-04-09 14:05:00,59.57,59.58,59.52,59.55,5197.0,53.6581,53.6672,53.6131,53.6401,5197.0
2021-04-09 14:10:00,59.55,59.64,59.54,59.64,9333.0,53.6401,53.7212,53.6311,53.7212,9333.0
2021-04-09 14:15:00,59.64,59.71,59.61,59.71,7054.0,53.7212,53.7843,53.6942,53.7843,7054.0
2021-04-09 14:20:00,59.7,59.73,59.66,59.7,13505.0,53.7752,53.8023,53.7392,53.7752,13505.0
2021-04-09 14:25:00,59.7,59.71,59.64,59.65,7636.0,53.7752,53.7843,53.7212,53.7302,7636.0
2021-04-09 14:30:00,59.64,59.67,59.62,59.62,5974.0,53.7212,53.7482,53.7032,53.7032,5974.0
2021-04-09 14:35:00,59.64,59.8,59.63,59.77,26873.0,53.7212,53.8653,53.7122,53.8383,26873.0
2021-04-09 14:40:00,59.8,59.8,59.76,59.8,21987.0,53.8653,53.8653,53.8293,53.8653,21987.0
2021-04-09 14:45:00,59.78,59.81,59.75,59.78,6786.0,53.8473,53.8743,53.8203,53.8473,6786.0
2021-04-09 14:50:00,59.78,59.8,59.74,59.74,3062.0,53.8473,53.8653,53.8113,53.8113,3062.0
2021-04-09 14:55:00,59.75,59.81,59.73,59.73,8554.0,53.8203,53.8743,53.8023,53.8023,8554.0
2021-04-09 15:00:00,59.72,59.79,59.71,59.74,6247.0,53.7933,53.8563,53.7843,53.8113,6247.0
2021-04-09 15:05:00,59.74,59.78,59.73,59.75,8932.0,53.8113,53.8473,53.8023,53.8203,8932.0
2021-04-09 15:10:00,59.77,59.78,59.67,59.68,9222.0,53.8383,53.8473,53.7482,53.7572,9222.0
2021-04-09 15:15:00,59.69,59.75,59.69,59.75,8717.0,53.7662,53.8203,53.7662,53.8203,8717.0
2021-04-09 15:20:00,59.75,59.8,59.73,59.76,8954.0,53.8203,53.8653,53.8023,53.8293,8954.0
2021-04-09 15:25:00,59.76,59.8,59.75,59.78,11702.0,53.8293,53.8653,53.8203,53.8473,11702.0
2021-04-09 15:30:00,59.79,59.89,59.78,59.85,14597.0,53.8563,53.9464,53.8473,53.9104,14597.0
2021-04-09 15:35:00,59.85,59.89,59.8,59.81,15851.0,53.9104,53.9464,53.8653,53.8743,15851.0
2021-04-09 15:40:00,59.83,59.86,59.78,59.82,17112.0,53.8923,53.9194,53.8473,53.8833,17112.0
2021-04-09 15:45:00,59.82,59.89,59.8,59.88,16742.0,53.8833,53.9464,53.8653,53.9374,16742.0
2021-04-09 15:50:00,59.89,59.99,59.88,59.92,29624.0,53.9464,54.0365,53.9374,53.9734,29624.0
2021-04-09 15:55:00,59.93,60.05,59.92,60.05,119659.0,53.9824,54.0905,53.9734,54.0905,119659.0
2021-04-12 09:30:00,60.05,60.43,60.05,60.25,28690.0,54.0905,54.4328,54.0905,54.2707,28690.0
2021-04-12 09:35:00,60.3,60.43,60.24,60.36,27191.0,54.3157,54.4328,54.2617,54.3697,27191.0
2021-04-12 09:40:00,60.33,60.36,60.24,60.26,2507.0,54.3427,54.3697,54.2617,54.2797,2507.0
2021-04-12 09:45:00,60.23,60.43,60.23,60.35,9629.0,54.2526,54.4328,54.2526,54.3607,9629.0
2021-04-12 09:50:00,60.33,60.61,60.32,60.61,24532.0,54.3427,54.5949,54.3337,54.5949,24532.0
2021-04-12 09:55:00,60.62,60.64,60.55,60.55,9672.0,54.6039,54.622,54.5409,54.5409,9672.0
2021-04-12 10:00:00,60.56,60.56,60.47,60.52,7594.0,54.5499,54.5499,54.4688,54.5139,7594.0
2021-04-12 10:05:00,60.5,60.56,60.43,60.55,12354.0,54.4958,54.5499,54.4328,54.5409,12354.0
2021-04-12 10:10:00,60.56,60.58,60.47,60.47,7751.0,54.5499,54.5679,54.4688,54.4688,7751.0
2021-04-12 10:15:00,60.47,60.51,60.36,60.36,7613.0,54.4688,54.5049,54.3697,54.3697,7613.0
2021-04-12 10:20:00,60.33,60.48,60.33,60.44,5601.0,54.3427,54.4778,54.3427,54.4418,5601.0
2021-04-12 10:25:00,60.43,60.45,60.39,60.45,3456.0,54.4328,54.4508,54.3968,54.4508,3456.0
2021-04-12 10:30:00,60.47,60.54,60.43,60.46,6466.0,54.4688,54.5319,54.4328,54.4598,6466.0
2021-04-12 10:35:00,60.47,60.53,60.45,60.5,4965.0,54.4688,54.5229,54.4508,54.4958,4965.0
2021-04-12 10:40:00,60.51,60.66,60.5,60.61,5961.0,54.5049,54.64,54.4958,54.5949,5961.0
2021-04-12 10:45:00,60.61,60.62,60.54,60.55,7239.0,54.5949,54.6039,54.5319,54.5409,7239.0
2021-04-12 10:50:00,60.53,60.56,60.47,60.51,4217.0,54.5229,54.5499,54.4688,54.5049,4217.0
2021-04-12 10:55:00,60.51,60.6,60.51,60.55,4076.0,54.5049,54.5859,54.5049,54.5409,4076.0
2021-04-12 11:00:00,60.52,60.59,60.5,60.53,6167.0,54.5139,54.5769,54.4958,54.5229,6167.0
2021-04-12 11:05:00,60.54,60.58,60.51,60.57,5636.0,54.5319,54.5679,54.5049,54.5589,5636.0
2021-04-12 11:10:00,60.55,60.62,60.54,60.59,4640.0,54.5409,54.6039,54.5319,54.5769,4640.0
2021-04-12 11:15:00,60.61,60.75,60.6,60.73,4405.0,54.5949,54.721,54.5859,54.703,4405.0
2021-04-12 11:20:00,60.73,60.77,60.68,60.71,6868.0,54.703,54.7391,54.658,54.685,6868.0
2021-04-12 11:25:00,60.7,60.73,60.67,60.69,3593.0,54.676,54.703,54.649,54.667,3593.0
2021-04-12 11:30:00,60.7,60.83,60.7,60.81,8980.0,54.676,54.7931,54.676,54.7751,8980.0
2021-04-12 11:35:00,60.81,60.88,60.77,60.86,7493.0,54.7751,54.8381,54.7391,54.8201,7493.0
2021-04-12 11:40:00,60.86,60.86,60.75,60.77,5636.0,54.8201,54.8201,54.721,54.7391,5636.0
2021-04-12 11:45:00,60.76,60.79,60.72,60.77,4568.0,54.73,54.7571,54.694,54.7391,4568.0
2021-04-12 11:50:00,60.76,60.85,60.75,60.8,5038.0,54.73,54.8111,54.721,54.7661,5038.0
2021-04-12 11:55:00,60.8,60.88,60.8,60.82,15325.0,54.7661,54.8381,54.7661,54.7841,15325.0
2021-04-12 12:00:00,60.84,60.86,60.82,60.86,6853.0,54.8021,54.8201,54.7841,54.8201,6853.0
2021-04-12 12:05:00,60.86,60.9,60.82,60.9,10649.0,54.8201,54.8562,54.7841,54.8562,10649.0
2021-04-12 12:10:00,60.91,60.95,60.88,60.91,5888.0,54.8652,54.9012,54.8381,54.8652,5888.0
2021-04-12 12:15:00,60.91,60.96,60.87,60.92,8615.0,54.8652,54.9102,54.8291,54.8742,8615.0
2021-04-12 12:20:00,60.92,60.94,60.89,60.94,2628.0,54.8742,54.8922,54.8471,54.8922,2628.0
2021-04-12 12:25:00,60.95,60.98,60.9,60.93,11041.0,54.9012,54.9282,54.8562,54.8832,11041.0
2021-04-12 12:30:00,60.93,61.0,60.91,60.96,6998.0,54.8832,54.9462,54.8652,54.9102,6998.0
2021-04-12 12:35:00,60.96,61.02,60.96,61.02,5899.0,54.9102,54.9642,54.9102,54.9642,5899.0
2021-04-12 12:40:00,61.02,61.04,60.97,61.04,16424.0,54.9642,54.9823,54.9192,54.9823,16424.0
2021-04-12 12:45:00,61.03,61.03,60.99,61.02,5397.0,54.9733,54.9733,54.9372,54.9642,5397.0
2021-04-12 12:50:00,61.02,61.08,60.99,61.07,12248.0,54.9642,55.0183,54.9372,55.0093,12248.0
2021-04-12 12:55:00,61.06,61.11,61.04,61.05,8320.0,55.0003,55.0453,54.9823,54.9913,8320.0
2021-04-12 13:00:00,61.05,61.09,61.04,61.06,7994.0,54.9913,55.0273,54.9823,55.0003,7994.0
2021-04-12 13:05:00,61.06,61.13,61.06,61.11,8486.0,55.0003,55.0633,55.0003,55.0453,8486.0
2021-04-12 13:10:00,61.1,61.1,60.99,60.99,8923.0,55.0363,55.0363,54.9372,54.9372,8923.0
2021-04-12 13:15:00,60.99,61.06,60.99,61.05,2314.0,54.9372,55.0003,54.9372,54.9913,2314.0
2021-04-12 13:20:00,61.08,61.08,61.0,61.0,5621.0,55.0183,55.0183,54.9462,54.9462,5621.0
2021-04-12 13:25:00,61.02,61.04,61.0,61.03,3054.0,54.9642,54.9823,54.9462,54.9733,3054.0
2021-04-12 13:30:00,61.01,61.02,60.99,61.0,6269.0,54.9552,54.9642,54.9372,54.9462,6269.0
2021-04-12 13:35:00,61.0,61.0,60.96,60.98,8528.0,54.9462,54.9462,54.9102,54.9282,8528.0
2021-04-12 13:40:00,60.98,61.09,60.98,61.08,13817.0,54.9282,55.0273,54.9282,55.0183,13817.0
2021-04-12 13:45:00,61.08,61.15,61.05,61.14,9278.0,55.0183,55.0813,54.9913,55.0723,9278.0
2021-04-12 13:50:00,61.12,61.16,61.11,61.13,14938.0,55.0543,55.0903,55.0453,55.0633,14938.0
2021-04-12 13:55:00,61.11,61.14,61.01,61.02,17495.0,55.0453,55.0723,54.9552,54.9642,17495.0
2021-04-12 14:00:00,61.01,61.06,60.99,61.02,6007.0,54.9552,55.0003,54.9372,54.9642,6007.0
2021-04-12 14:05:00,61.03,61.05,60.99,61.03,7274.0,54.9733,54.9913,54.9372,54.9733,7274.0
2021-04-12 14:10:00,61.02,61.02,60.88,60.88,10130.0,54.9642,54.9642,54.8381,54.8381,10130.0
2021-04-12 14:15:00,60.91,60.99,60.9,60.98,7105.0,54.8652,54.9372,54.8562,54.9282,7105.0
2021-04-12 14:20:00,60.98,61.01,60.97,60.99,6373.0,54.9282,54.9552,54.9192,54.9372,6373.0
2021-04-12 14:25:00,60.99,61.0,60.94,60.97,8148.0,54.9372,54.9462,54.8922,54.9192,8148.0
2021-04-12 14:30:00,60.95,60.96,60.91,60.96,8927.0,54.9012,54.9102,54.8652,54.9102,8927.0
2021-04-12 14:35:00,60.95,60.96,60.86,60.91,11596.0,54.9012,54.9102,54.8201,54.8652,11596.0
2021-04-12 14:40:00,60.91,60.96,60.88,60.88,16810.0,54.8652,54.9102,54.8381,54.8381,16810.0
2021-04-12 14:45:00,60.88,60.88,60.73,60.76,22851.0,54.8381,54.8381,54.703,54.73,22851.0
2021-04-12 14:50:00,60.74,60.77,60.68,60.74,18588.0,54.712,54.7391,54.658,54.712,18588.0
2021-04-12 14:55:00,60.75,60.82,60.74,60.78,7152.0,54.721,54.7841,54.712,54.7481,7152.0
2021-04-12 15:00:00,60.78,60.83,60.76,60.81,12501.0,54.7481,54.7931,54.73,54.7751,12501.0
2021-04-12 15:05:00,60.79,60.82,60.72,60.72,24195.0,54.7571,54.7841,54.694,54.694,24195.0
2021-04-12 15:10:00,60.73,60.79,60.61,60.65,23467.0,54.703,54.7571,54.5949,54.631,23467.0
2021-04-12 15:15:00,60.65,60.66,60.56,60.61,16507.0,54.631,54.64,54.5499,54.5949,16507.0
2021-04-12 15:20:00,60.61,60.68,60.6,60.66,10705.0,54.5949,54.658,54.5859,54.64,10705.0
2021-04-12 15:25:00,60.67,60.67,60.61,60.63,8582.0,54.649,54.649,54.5949,54.6129,8582.0
2021-04-12 15:30:00,60.63,60.67,60.6,60.65,11224.0,54.6129,54.649,54.5859,54.631,11224.0
2021-04-12 15:35:00,60.65,60.69,60.6,60.68,23995.0,54.631,54.667,54.5859,54.658,23995.0
2021-04-12 15:40:00,60.68,60.71,60.63,60.66,18357.0,54.658,54.685,54.6129,54.64,18357.0
2021-04-12 15:45:00,60.66,60.77,60.62,60.73,25051.0,54.64,54.7391,54.6039,54.703,25051.0
2021-04-12 15:50:00,60.73,60.79,60.68,60.79,40972.0,54.703,54.7571,54.658,54.7571,40972.0
2021-04-12 15:55:00,60.79,60.9,60.73,60.86,123549.0,54.7571,54.8562,54.703,54.8201,123549.0
2021-04-13 09:30:00,60.73,60.73,60.08,60.14,98649.0,54.703,54.703,54.1175,54.1716,98649.0
2021-04-13 09:35:00,60.11,60.24,60.01,60.24,12826.0,54.1446,54.2617,54.0545,54.2617,12826.0
2021-04-13 09:40:00,60.22,60.23,60.06,60.16,8409.0,54.2436,54.2526,54.0995,54.1896,8409.0
2021-04-13 09:45:00,60.11,60.23,59.91,60.02,16201.0,54.1446,54.2526,53.9644,54.0635,16201.0
2021-04-13 09:50:00,60.06,60.06,59.85,59.87,7700.0,54.0995,54.0995,53.9104,53.9284,7700.0
2021-04-13 09:55:00,59.85,60.0,59.84,59.95,12826.0,53.9104,54.0455,53.9013,54.0004,12826.0
2021-04-13 10:00:00,59.99,60.03,59.91,59.97,11017.0,54.0365,54.0725,53.9644,54.0184,11017.0
2021-04-13 10:05:00,59.96,60.01,59.81,59.89,13846.0,54.0094,54.0545,53.8743,53.9464,13846.0
2021-04-13 10:10:00,59.88,59.88,59.61,59.61,7092.0,53.9374,53.9374,53.6942,53.6942,7092.0
2021-04-13 10:15:00,59.63,59.8,59.62,59.72,11249.0,53.7122,53.8653,53.7032,53.7933,11249.0
2021-04-13 10:20:00,59.74,59.85,59.7,59.81,5972.0,53.8113,53.9104,53.7752,53.8743,5972.0
2021-04-13 10:25:00,59.81,59.81,59.64,59.68,32438.0,53.8743,53.8743,53.7212,53.7572,32438.0
2021-04-13 10:30:00,59.71,59.73,59.67,59.69,8318.0,53.7843,53.8023,53.7482,53.7662,8318.0
2021-04-13 10:35:00,59.71,59.79,59.66,59.66,6014.0,53.7843,53.8563,53.7392,53.7392,6014.0
2021-04-13 10:40:00,59.65,59.7,59.64,59.65,4849.0,53.7302,53.7752,53.7212,53.7302,4849.0
2021-04-13 10:45:00,59.67,59.74,59.66,59.67,5917.0,53.7482,53.8113,53.7392,53.7482,5917.0
2021-04-13 10:50:00,59.66,59.66,59.52,59.54,8405.0,53.7392,53.7392,53.6131,53.6311,8405.0
2021-04-13 10:55:00,59.54,59.54,59.38,59.46,16893.0,53.6311,53.6311,53.487,53.5591,16893.0
2021-04-13 11:00:00,59.45,59.48,59.39,59.45,11019.0,53.5501,53.5771,53.496,53.5501,11019.0
2021-04-13 11:05:00,59.45,59.52,59.4,59.4,7375.0,53.5501,53.6131,53.505,53.505,7375.0
2021-04-13 11:10:00,59.46,59.48,59.4,59.47,6388.0,53.5591,53.5771,53.505,53.5681,6388.0
2021-04-13 11:15:00,59.45,59.57,59.44,59.57,5591.0,53.5501,53.6581,53.541,53.6581,5591.0
2021-04-13 11:20:00,59.58,59.75,59.55,59.71,16103.0,53.6672,53.8203,53.6401,53.7843,16103.0
2021-04-13 11:25:00,59.71,59.79,59.7,59.71,9929.0,53.7843,53.8563,53.7752,53.7843,9929.0
2021-04-13 11:30:00,59.72,59.81,59.64,59.79,13678.0,53.7933,53.8743,53.7212,53.8563,13678.0
2021-04-13 11:35:00,59.79,59.88,59.76,59.83,24986.0,53.8563,53.9374,53.8293,53.8923,24986.0
2021-04-13 11:40:00,59.82,59.85,59.77,59.81,23619.0,53.8833,53.9104,53.8383,53.8743,23619.0
2021-04-13 11:45:00,59.83,59.89,59.81,59.89,1458.0,53.8923,53.9464,53.8743,53.9464,1458.0
2021-04-13 11:50:00,59.9,59.9,59.83,59.84,2263.0,53.9554,53.9554,53.8923,53.9013,2263.0
2021-04-13 11:55:00,59.84,59.85,59.81,59.82,5404.0,53.9013,53.9104,53.8743,53.8833,5404.0
2021-04-13 12:00:00,59.8,59.85,59.79,59.84,7348.0,53.8653,53.9104,53.8563,53.9013,7348.0
2021-04-13 12:05:00,59.84,59.85,59.82,59.84,913.0,53.9013,53.9104,53.8833,53.9013,913.0
2021-04-13 12:10:00,59.83,59.83,59.77,59.78,12301.0,53.8923,53.8923,53.8383,53.8473,12301.0
2021-04-13 12:15:00,59.78,59.82,59.73,59.74,6083.0,53.8473,53.8833,53.8023,53.8113,6083.0
2021-04-13 12:20:00,59.77,59.84,59.76,59.8,8270.0,53.8383,53.9013,53.8293,53.8653,8270.0
2021-04-13 12:25:00,59.8,59.8,59.72,59.76,6963.0,53.8653,53.8653,53.7933,53.8293,6963.0
2021-04-13 12:30:00,59.75,59.79,59.74,59.79,2065.0,53.8203,53.8563,53.8113,53.8563,2065.0
2021-04-13 12:35:00,59.79,59.81,59.79,59.8,3406.0,53.8563,53.8743,53.8563,53.8653,3406.0
2021-04-13 12:40:00,59.8,59.86,59.8,59.82,6737.0,53.8653,53.9194,53.8653,53.8833,6737.0
2021-04-13 12:45:00,59.83,59.83,59.71,59.72,8711.0,53.8923,53.8923,53.7843,53.7933,8711.0
2021-04-13 12:50:00,59.7,59.79,59.69,59.78,6001.0,53.7752,53.8563,53.7662,53.8473,6001.0
2021-04-13 12:55:00,59.79,59.85,59.77,59.84,11816.0,53.8563,53.9104,53.8383,53.9013,11816.0
2021-04-13 13:00:00,59.81,59.83,59.71,59.72,3726.0,53.8743,53.8923,53.7843,53.7933,3726.0
2021-04-13 13:05:00,59.73,59.79,59.72,59.76,7228.0,53.8023,53.8563,53.7933,53.8293,7228.0
2021-04-13 13:10:00,59.74,59.76,59.72,59.74,6030.0,53.8113,53.8293,53.7933,53.8113,6030.0
2021-04-13 13:15:00,59.74,59.77,59.73,59.77,3810.0,53.8113,53.8383,53.8023,53.8383,3810.0
2021-04-13 13:20:00,59.77,59.78,59.73,59.78,3189.0,53.8383,53.8473,53.8023,53.8473,3189.0
2021-04-13 13:25:00,59.78,59.79,59.75,59.77,3793.0,53.8473,53.8563,53.8203,53.8383,3793.0
2021-04-13 13:30:00,59.79,59.8,59.74,59.75,4837.0,53.8563,53.8653,53.8113,53.8203,4837.0
2021-04-13 13:35:00,59.75,59.77,59.74,59.76,3102.0,53.8203,53.8383,53.8113,53.8293,3102.0
2021-04-13 13:40:00,59.76,59.77,59.73,59.76,7571.0,53.8293,53.8383,53.8023,53.8293,7571.0
2021-04-13 13:45:00,59.77,59.78,59.73,59.78,8146.0,53.8383,53.8473,53.8023,53.8473,8146.0
2021-04-13 13:50:00,59.76,59.82,59.74,59.81,8738.0,53.8293,53.8833,53.8113,53.8743,8738.0
2021-04-13 13:55:00,59.82,59.85,59.81,59.85,2542.0,53.8833,53.9104,53.8743,53.9104,2542.0
2021-04-13 14:00:00,59.84,59.97,59.84,59.96,10247.0,53.9013,54.0184,53.9013,54.0094,10247.0
2021-04-13 14:05:00,59.95,59.97,59.93,59.96,5248.0,54.0004,54.0184,53.9824,54.0094,5248.0
2021-04-13 14:10:00,59.97,60.04,59.96,60.03,7207.0,54.0184,54.0815,54.0094,54.0725,7207.0
2021-04-13 14:15:00,60.03,60.07,60.0,60.02,6958.0,54.0725,54.1085,54.0455,54.0635,6958.0
2021-04-13 14:20:00,60.01,60.04,59.99,60.01,2398.0,54.0545,54.0815,54.0365,54.0545,2398.0
2021-04-13 14:25:00,60.01,60.06,59.99,60.05,3886.0,54.0545,54.0995,54.0365,54.0905,3886.0
2021-04-13 14:30:00,60.03,60.04,59.98,59.99,4583.0,54.0725,54.0815,54.0275,54.0365,4583.0
2021-04-13 14:35:00,59.98,60.09,59.97,60.06,6423.0,54.0275,54.1265,54.0184,54.0995,6423.0
2021-04-13 14:40:00,60.07,60.11,60.06,60.09,8254.0,54.1085,54.1446,54.0995,54.1265,8254.0
2021-04-13 14:45:00,60.07,60.08,59.99,60.02,12602.0,54.1085,54.1175,54.0365,54.0635,12602.0
2021-04-13 14:50:00,60.0,60.07,60.0,60.02,5865.0,54.0455,54.1085,54.0455,54.0635,5865.0
2021-04-13 14:55:00,60.0,60.05,59.96,60.04,12128.0,54.0455,54.0905,54.0094,54.0815,12128.0
2021-04-13 15:00:00,60.03,60.14,60.02,60.12,6084.0,54.0725,54.1716,54.0635,54.1536,6084.0
2021-04-13 15:05:00,60.11,60.18,60.11,60.16,4715.0,54.1446,54.2076,54.1446,54.1896,4715.0
2021-04-13 15:10:00,60.14,60.17,60.09,60.15,7248.0,54.1716,54.1986,54.1265,54.1806,7248.0
2021-04-13 15:15:00,60.17,60.19,60.1,60.14,6388.0,54.1986,54.2166,54.1355,54.1716,6388.0
2021-04-13 15:20:00,60.13,60.19,60.12,60.16,15805.0,54.1626,54.2166,54.1536,54.1896,15805.0
2021-04-13 15:25:00,60.16,60.22,60.15,60.22,11758.0,54.1896,54.2436,54.1806,54.2436,11758.0
2021-04-13 15:30:00,60.23,60.24,60.19,60.2,21277.0,54.2526,54.2617,54.2166,54.2256,21277.0
2021-04-13 15:35:00,60.21,60.22,60.11,60.18,23268.0,54.2346,54.2436,54.1446,54.2076,23268.0
2021-04-13 15:40:00,60.18,60.29,60.18,60.2,25562.0,54.2076,54.3067,54.2076,54.2256,25562.0
2021-04-13 15:45:00,60.19,60.24,60.17,60.21,11141.0,54.2166,54.2617,54.1986,54.2346,11141.0
2021-04-13 15:50:00,60.19,60.2,60.11,60.11,30489.0,54.2166,54.2256,54.1446,54.1446,30489.0
2021-04-13 15:55:00,60.11,60.16,60.1,60.14,56246.0,54.1446,54.1896,54.1355,54.1716,56246.0
2021-04-14 09:30:00,59.97,60.14,59.96,60.05,23651.0,54.0184,54.1716,54.0094,54.0905,23651.0
2021-04-14 09:35:00,60.1,60.21,60.1,60.12,3286.0,54.1355,54.2346,54.1355,54.1536,3286.0
2021-04-14 09:40:00,60.16,60.33,60.15,60.21,1788.0,54.1896,54.3427,54.1806,54.2346,1788.0
2021-04-14 09:45:00,60.22,60.26,60.12,60.26,6228.0,54.2436,54.2797,54.1536,54.2797,6228.0
2021-04-14 09:50:00,60.28,60.36,60.25,60.36,1761.0,54.2977,54.3697,54.2707,54.3697,1761.0
2021-04-14 09:55:00,60.4,60.47,60.37,60.45,7027.0,54.4058,54.4688,54.3788,54.4508,7027.0
2021-04-14 10:00:00,60.49,60.58,60.49,60.53,4558.0,54.4868,54.5679,54.4868,54.5229,4558.0
2021-04-14 10:05:00,60.54,60.69,60.49,60.69,6416.0,54.5319,54.667,54.4868,54.667,6416.0
2021-04-14 10:10:00,60.64,60.67,60.59,60.62,5701.0,54.622,54.649,54.5769,54.6039,5701.0
2021-04-14 10:15:00,60.62,60.73,60.58,60.72,4072.0,54.6039,54.703,54.5679,54.694,4072.0
2021-04-14 10:20:00,60.73,60.78,60.71,60.73,6913.0,54.703,54.7481,54.685,54.703,6913.0
2021-04-14 10:25:00,60.77,60.81,60.71,60.73,6562.0,54.7391,54.7751,54.685,54.703,6562.0
2021-04-14 10:30:00,60.74,60.85,60.74,60.83,12872.0,54.712,54.8111,54.712,54.7931,12872.0
2021-04-14 10:35:00,60.84,60.85,60.73,60.73,6080.0,54.8021,54.8111,54.703,54.703,6080.0
2021-04-14 10:40:00,60.75,60.82,60.75,60.79,4612.0,54.721,54.7841,54.721,54.7571,4612.0
2021-04-14 10:45:00,60.8,60.8,60.69,60.7,5934.0,54.7661,54.7661,54.667,54.676,5934.0
2021-04-14 10:50:00,60.71,60.71,60.55,60.58,4356.0,54.685,54.685,54.5409,54.5679,4356.0
2021-04-14 10:55:00,60.58,60.62,60.54,60.59,5075.0,54.5679,54.6039,54.5319,54.5769,5075.0
2021-04-14 11:00:00,60.61,60.64,60.57,60.58,7077.0,54.5949,54.622,54.5589,54.5679,7077.0
2021-04-14 11:05:00,60.57,60.68,60.56,60.66,6727.0,54.5589,54.658,54.5499,54.64,6727.0
2021-04-14 11:10:00,60.67,60.69,60.63,60.69,3529.0,54.649,54.667,54.6129,54.667,3529.0
2021-04-14 11:15:00,60.67,60.7,60.62,60.67,4506.0,54.649,54.676,54.6039,54.649,4506.0
2021-04-14 11:20:00,60.68,60.7,60.61,60.64,8622.0,54.658,54.676,54.5949,54.622,8622.0
2021-04-14 11:25:00,60.65,60.7,60.62,60.67,5105.0,54.631,54.676,54.6039,54.649,5105.0
2021-04-14 11:30:00,60.68,60.71,60.67,60.69,4440.0,54.658,54.685,54.649,54.667,4440.0
2021-04-14 11:35:00,60.69,60.69,60.62,60.63,3982.0,54.667,54.667,54.6039,54.6129,3982.0
2021-04-14 11:40:00,60.63,60.67,60.62,60.64,11679.0,54.6129,54.649,54.6039,54.622,11679.0
2021-04-14 11:45:00,60.65,60.68,60.64,60.64,3945.0,54.631,54.658,54.622,54.622,3945.0
2021-04-14 11:50:00,60.65,60.65,60.62,60.64,5304.0,54.631,54.631,54.6039,54.622,5304.0
2021-04-14 11:55:00,60.66,60.69,60.61,60.64,5340.0,54.64,54.667,54.5949,54.622,5340.0
2021-04-14 12:00:00,60.67,60.71,60.64,60.67,4392.0,54.649,54.685,54.622,54.649,4392.0
2021-04-14 12:05:00,60.68,60.76,60.66,60.75,10466.0,54.658,54.73,54.64,54.721,10466.0
2021-04-14 12:10:00,60.78,60.86,60.77,60.82,12862.0,54.7481,54.8201,54.7391,54.7841,12862.0
2021-04-14 12:15:00,60.82,60.84,60.81,60.81,3114.0,54.7841,54.8021,54.7751,54.7751,3114.0
2021-04-14 12:20:00,60.82,60.87,60.78,60.85,5079.0,54.7841,54.8291,54.7481,54.8111,5079.0
2021-04-14 12:25:00,60.85,61.01,60.84,60.97,53094.0,54.8111,54.9552,54.8021,54.9192,53094.0
2021-04-14 12:30:00,60.96,60.96,60.68,60.71,13127.0,54.9102,54.9102,54.658,54.685,13127.0
2021-04-14 12:35:00,60.74,60.76,60.72,60.76,5479.0,54.712,54.73,54.694,54.73,5479.0
2021-04-14 12:40:00,60.78,60.82,60.77,60.8,5663.0,54.7481,54.7841,54.7391,54.7661,5663.0
2021-04-14 12:45:00,60.79,60.81,60.76,60.76,3830.0,54.7571,54.7751,54.73,54.73,3830.0
2021-04-14 12:50:00,60.76,60.8,60.75,60.79,8256.0,54.73,54.7661,54.721,54.7571,8256.0
2021-04-14 12:55:00,60.79,60.82,60.74,60.74,5671.0,54.7571,54.7841,54.712,54.712,5671.0
2021-04-14 13:00:00,60.73,60.74,60.69,60.72,6850.0,54.703,54.712,54.667,54.694,6850.0
2021-04-14 13:05:00,60.71,60.73,60.66,60.73,7300.0,54.685,54.703,54.64,54.703,7300.0
2021-04-14 13:10:00,60.75,60.79,60.74,60.77,4194.0,54.721,54.7571,54.712,54.7391,4194.0
2021-04-14 13:15:00,60.79,60.82,60.78,60.81,2094.0,54.7571,54.7841,54.7481,54.7751,2094.0
2021-04-14 13:20:00,60.82,60.97,60.8,60.97,14447.0,54.7841,54.9192,54.7661,54.9192,14447.0
2021-04-14 13:25:00,60.97,61.02,60.96,61.0,10904.0,54.9192,54.9642,54.9102,54.9462,10904.0
2021-04-14 13:30:00,61.0,61.02,60.98,61.01,7179.0,54.9462,54.9642,54.9282,54.9552,7179.0
2021-04-14 13:35:00,61.0,61.06,60.97,61.05,9828.0,54.9462,55.0003,54.9192,54.9913,9828.0
2021-04-14 13:40:00,61.06,61.12,61.06,61.09,5606.0,55.0003,55.0543,55.0003,55.0273,5606.0
2021-04-14 13:45:00,61.09,61.1,61.03,61.05,4774.0,55.0273,55.0363,54.9733,54.9913,4774.0
2021-04-14 13:50:00,61.02,61.05,61.02,61.04,2883.0,54.9642,54.9913,54.9642,54.9823,2883.0
2021-04-14 13:55:00,61.04,61.12,61.01,61.01,17028.0,54.9823,55.0543,54.9552,54.9552,17028.0
2021-04-14 14:00:00,61.02,61.05,60.93,60.98,11219.0,54.9642,54.9913,54.8832,54.9282,11219.0
2021-04-14 14:05:00,60.95,60.95,60.8,60.82,6859.0,54.9012,54.9012,54.7661,54.7841,6859.0
2021-04-14 14:10:00,60.83,60.9,60.83,60.9,3955.0,54.7931,54.8562,54.7931,54.8562,3955.0
2021-04-14 14:15:00,60.92,60.94,60.8,60.93,12929.0,54.8742,54.8922,54.7661,54.8832,12929.0
2021-04-14 14:20:00,60.95,60.99,60.91,60.95,11930.0,54.9012,54.9372,54.8652,54.9012,11930.0
2021-04-14 14:25:00,60.95,60.99,60.9,60.93,6042.0,54.9012,54.9372,54.8562,54.8832,6042.0
2021-04-14 14:30:00,60.9,60.92,60.66,60.72,82336.0,54.8562,54.8742,54.64,54.694,82336.0
2021-04-14 14:35:00,60.7,60.7,60.65,60.69,11284.0,54.676,54.676,54.631,54.667,11284.0
2021-04-14 14:40:00,60.67,60.69,60.62,60.64,5963.0,54.649,54.667,54.6039,54.622,5963.0
2021-04-14 14:45:00,60.64,60.64,60.59,60.62,5237.0,54.622,54.622,54.5769,54.6039,5237.0
2021-04-14 14:50:00,60.58,60.63,60.57,60.57,7961.0,54.5679,54.6129,54.5589,54.5589,7961.0
2021-04-14 14:55:00,60.56,60.61,60.51,60.52,7165.0,54.5499,54.5949,54.5049,54.5139,7165.0
2021-04-14 15:00:00,60.52,60.55,60.45,60.55,5748.0,54.5139,54.5409,54.4508,54.5409,5748.0
2021-04-14 15:05:00,60.54,60.62,60.5,60.56,6731.0,54.5319,54.6039,54.4958,54.5499,6731.0
2021-04-14 15:10:00,60.56,60.6,60.54,60.6,15745.0,54.5499,54.5859,54.5319,54.5859,15745.0
2021-04-14 15:15:00,60.6,60.63,60.57,60.59,7894.0,54.5859,54.6129,54.5589,54.5769,7894.0
2021-04-14 15:20:00,60.57,60.61,60.55,60.61,10119.0,54.5589,54.5949,54.5409,54.5949,10119.0
2021-04-14 15:25:00,60.61,60.66,60.58,60.66,7664.0,54.5949,54.64,54.5679,54.64,7664.0
2021-04-14 15:30:00,60.65,60.65,60.53,60.65,43582.0,54.631,54.631,54.5229,54.631,43582.0
2021-04-14 15:35:00,60.64,60.66,60.6,60.65,13763.0,54.622,54.64,54.5859,54.631,13763.0
2021-04-14 15:40:00,60.64,60.73,60.56,60.72,27794.0,54.622,54.703,54.5499,54.694,27794.0
2021-04-14 15:45:00,60.73,60.74,60.66,60.68,20436.0,54.703,54.712,54.64,54.658,20436.0
2021-04-14 15:50:00,60.69,60.7,60.63,60.68,43874.0,54.667,54.676,54.6129,54.658,43874.0
2021-04-14 15:55:00,60.68,60.83,60.67,60.83,84904.0,54.658,54.7931,54.649,54.7931,84904.0
2021-04-15 09:30:00,60.55,60.81,60.43,60.43,43676.0,54.5409,54.7751,54.4328,54.4328,43676.0
2021-04-15 09:35:00,60.46,60.66,60.41,60.6,9635.0,54.4598,54.64,54.4148,54.5859,9635.0
2021-04-15 09:40:00,60.61,60.71,60.56,60.58,3105.0,54.5949,54.685,54.5499,54.5679,3105.0
2021-04-15 09:45:00,60.58,60.66,60.46,60.62,8274.0,54.5679,54.64,54.4598,54.6039,8274.0
2021-04-15 09:50:00,60.68,60.72,60.54,60.61,20939.0,54.658,54.694,54.5319,54.5949,20939.0
2021-04-15 09:55:00,60.63,60.82,60.58,60.82,36627.0,54.6129,54.7841,54.5679,54.7841,36627.0
2021-04-15 10:00:00,60.8,61.09,60.77,60.95,9604.0,54.7661,55.0273,54.7391,54.9012,9604.0
2021-04-15 10:05:00,60.94,61.01,60.86,60.88,5271.0,54.8922,54.9552,54.8201,54.8381,5271.0
2021-04-15 10:10:00,60.83,60.85,60.78,60.83,9024.0,54.7931,54.8111,54.7481,54.7931,9024.0
2021-04-15 10:15:00,60.85,60.94,60.83,60.88,14910.0,54.8111,54.8922,54.7931,54.8381,14910.0
2021-04-15 10:20:00,60.9,60.97,60.9,60.97,5711.0,54.8562,54.9192,54.8562,54.9192,5711.0
2021-04-15 10:25:00,60.97,60.97,60.85,60.89,7790.0,54.9192,54.9192,54.8111,54.8471,7790.0
2021-04-15 10:30:00,60.93,60.95,60.78,60.85,17965.0,54.8832,54.9012,54.7481,54.8111,17965.0
2021-04-15 10:35:00,60.83,60.83,60.77,60.77,6763.0,54.7931,54.7931,54.7391,54.7391,6763.0
2021-04-15 10:40:00,60.78,60.87,60.76,60.84,8719.0,54.7481,54.8291,54.73,54.8021,8719.0
2021-04-15 10:45:00,60.85,60.92,60.83,60.85,8932.0,54.8111,54.8742,54.7931,54.8111,8932.0
2021-04-15 10:50:00,60.84,60.88,60.8,60.83,9199.0,54.8021,54.8381,54.7661,54.7931,9199.0
2021-04-15 10:55:00,60.83,60.93,60.82,60.87,10131.0,54.7931,54.8832,54.7841,54.8291,10131.0
2021-04-15 11:00:00,60.86,61.06,60.86,60.98,7733.0,54.8201,55.0003,54.8201,54.9282,7733.0
2021-04-15 11:05:00,61.0,61.03,60.9,60.92,8403.0,54.9462,54.9733,54.8562,54.8742,8403.0
2021-04-15 11:10:00,60.92,60.97,60.91,60.92,6800.0,54.8742,54.9192,54.8652,54.8742,6800.0
2021-04-15 11:15:00,60.94,61.06,60.91,61.02,9065.0,54.8922,55.0003,54.8652,54.9642,9065.0
2021-04-15 11:20:00,61.02,61.06,60.96,60.97,5996.0,54.9642,55.0003,54.9102,54.9192,5996.0
2021-04-15 11:25:00,60.97,60.97,60.91,60.96,9479.0,54.9192,54.9192,54.8652,54.9102,9479.0
2021-04-15 11:30:00,60.95,60.97,60.87,60.89,12076.0,54.9012,54.9192,54.8291,54.8471,12076.0
2021-04-15 11:35:00,60.89,60.89,60.82,60.85,8604.0,54.8471,54.8471,54.7841,54.8111,8604.0
2021-04-15 11:40:00,60.86,60.91,60.85,60.86,15283.0,54.8201,54.8652,54.8111,54.8201,15283.0
2021-04-15 11:45:00,60.86,60.89,60.83,60.88,6939.0,54.8201,54.8471,54.7931,54.8381,6939.0
2021-04-15 11:50:00,60.87,60.88,60.82,60.86,7014.0,54.8291,54.8381,54.7841,54.8201,7014.0
2021-04-15 11:55:00,60.86,60.92,60.84,60.87,12388.0,54.8201,54.8742,54.8021,54.8291,12388.0
2021-04-15 12:00:00,60.87,60.91,60.84,60.9,14411.0,54.8291,54.8652,54.8021,54.8562,14411.0
2021-04-15 12:05:00,60.9,60.99,60.89,60.98,11909.0,54.8562,54.9372,54.8471,54.9282,11909.0
2021-04-15 12:10:00,60.97,61.05,60.95,61.05,6687.0,54.9192,54.9913,54.9012,54.9913,6687.0
2021-04-15 12:15:00,61.05,61.09,61.02,61.03,7163.0,54.9913,55.0273,54.9642,54.9733,7163.0
2021-04-15 12:20:00,61.03,61.03,60.94,60.98,10671.0,54.9733,54.9733,54.8922,54.9282,10671.0
2021-04-15 12:25:00,60.94,60.99,60.89,60.99,9628.0,54.8922,54.9372,54.8471,54.9372,9628.0
2021-04-15 12:30:00,60.98,60.98,60.91,60.91,2932.0,54.9282,54.9282,54.8652,54.8652,2932.0
2021-04-15 12:35:00,60.89,60.93,60.87,60.88,5802.0,54.8471,54.8832,54.8291,54.8381,5802.0
2021-04-15 12:40:00,60.86,60.92,60.83,60.83,6190.0,54.8201,54.8742,54.7931,54.7931,6190.0
2021-04-15 12:45:00,60.84,60.85,60.78,60.8,6030.0,54.8021,54.8111,54.7481,54.7661,6030.0
2021-04-15 12:50:00,60.81,60.92,60.79,60.9,5811.0,54.7751,54.8742,54.7571,54.8562,5811.0
2021-04-15 12:55:00,60.91,60.93,60.87,60.93,5042.0,54.8652,54.8832,54.8291,54.8832,5042.0
2021-04-15 13:00:00,60.93,60.93,60.81,60.83,4508.0,54.8832,54.8832,54.7751,54.7931,4508.0
2021-04-15 13:05:00,60.84,60.85,60.76,60.79,17173.0,54.8021,54.8111,54.73,54.7571,17173.0
2021-04-15 13:10:00,60.79,60.83,60.75,60.82,22616.0,54.7571,54.7931,54.721,54.7841,22616.0
2021-04-15 13:15:00,60.84,60.87,60.8,60.8,7318.0,54.8021,54.8291,54.7661,54.7661,7318.0
2021-04-15 13:20:00,60.82,60.9,60.82,60.87,8358.0,54.7841,54.8562,54.7841,54.8291,8358.0
2021-04-15 13:25:00,60.87,60.87,60.82,60.85,7981.0,54.8291,54.8291,54.7841,54.8111,7981.0
2021-04-15 13:30:00,60.86,60.9,60.83,60.87,7737.0,54.8201,54.8562,54.7931,54.8291,7737.0
2021-04-15 13:35:00,60.87,60.93,60.87,60.93,9921.0,54.8291,54.8832,54.8291,54.8832,9921.0
2021-04-15 13:40:00,60.93,60.97,60.87,60.89,13558.0,54.8832,54.9192,54.8291,54.8471,13558.0
2021-04-15 13:45:00,60.88,60.94,60.87,60.9,10538.0,54.8381,54.8922,54.8291,54.8562,10538.0
2021-04-15 13:50:00,60.92,60.94,60.86,60.86,4032.0,54.8742,54.8922,54.8201,54.8201,4032.0
2021-04-15 13:55:00,60.86,60.89,60.82,60.83,7641.0,54.8201,54.8471,54.7841,54.7931,7641.0
2021-04-15 14:00:00,60.82,60.9,60.8,60.88,7997.0,54.7841,54.8562,54.7661,54.8381,7997.0
2021-04-15 14:05:00,60.88,60.91,60.84,60.86,9704.0,54.8381,54.8652,54.8021,54.8201,9704.0
2021-04-15 14:10:00,60.86,60.9,60.79,60.79,7522.0,54.8201,54.8562,54.7571,54.7571,7522.0
2021-04-15 14:15:00,60.81,60.85,60.77,60.79,23969.0,54.7751,54.8111,54.7391,54.7571,23969.0
2021-04-15 14:20:00,60.8,60.82,60.7,60.7,19070.0,54.7661,54.7841,54.676,54.676,19070.0
2021-04-15 14:25:00,60.69,60.85,60.68,60.85,38348.0,54.667,54.8111,54.658,54.8111,38348.0
2021-04-15 14:30:00,60.86,60.97,60.85,60.88,8930.0,54.8201,54.9192,54.8111,54.8381,8930.0
2021-04-15 14:35:00,60.9,60.96,60.88,60.92,6684.0,54.8562,54.9102,54.8381,54.8742,6684.0
2021-04-15 14:40:00,60.92,60.94,60.87,60.88,9662.0,54.8742,54.8922,54.8291,54.8381,9662.0
2021-04-15 14:45:00,60.86,60.94,60.84,60.88,13129.0,54.8201,54.8922,54.8021,54.8381,13129.0
2021-04-15 14:50:00,60.89,60.91,60.8,60.82,12438.0,54.8471,54.8652,54.7661,54.7841,12438.0
2021-04-15 14:55:00,60.8,60.83,60.75,60.76,12702.0,54.7661,54.7931,54.721,54.73,12702.0
2021-04-15 15:00:00,60.8,60.84,60.78,60.82,10142.0,54.7661,54.8021,54.7481,54.7841,10142.0
2021-04-15 15:05:00,60.82,60.9,60.8,60.86,13672.0,54.7841,54.8562,54.7661,54.8201,13672.0
2021-04-15 15:10:00,60.85,60.86,60.75,60.75,24215.0,54.8111,54.8201,54.721,54.721,24215.0
2021-04-15 15:15:00,60.76,60.8,60.7,60.78,13652.0,54.73,54.7661,54.676,54.7481,13652.0
2021-04-15 15:20:00,60.78,60.8,60.76,60.79,16549.0,54.7481,54.7661,54.73,54.7571,16549.0
2021-04-15 15:25:00,60.8,60.8,60.68,60.7,21338.0,54.7661,54.7661,54.658,54.676,21338.0
2021-04-15 15:30:00,60.69,60.8,60.69,60.77,19645.0,54.667,54.7661,54.667,54.7391,19645.0
2021-04-15 15:35:00,60.78,60.78,60.68,60.73,25773.0,54.7481,54.7481,54.658,54.703,25773.0
2021-04-15 15:40:00,60.73,60.78,60.72,60.77,28142.0,54.703,54.7481,54.694,54.7391,28142.0
2021-04-15 15:45:00,60.79,60.88,60.75,60.84,32032.0,54.7571,54.8381,54.721,54.8021,32032.0
2021-04-15 15:50:00,60.83,60.9,60.78,60.78,58185.0,54.7931,54.8562,54.7481,54.7481,58185.0
2021-04-15 15:55:00,60.78,60.88,60.73,60.86,117875.0,54.7481,54.8381,54.703,54.8201,117875.0
2021-04-16 09:30:00,61.05,61.05,60.86,60.9,102512.0,54.9913,54.9913,54.8201,54.8562,102512.0
2021-04-16 09:35:00,60.93,61.06,60.86,61.0,8051.0,54.8832,55.0003,54.8201,54.9462,8051.0
2021-04-16 09:40:00,61.04,61.05,60.94,61.02,9957.0,54.9823,54.9913,54.8922,54.9642,9957.0
2021-04-16 09:45:00,61.02,61.04,60.91,60.97,13745.0,54.9642,54.9823,54.8652,54.9192,13745.0
2021-04-16 09:50:00,60.95,60.96,60.85,60.86,11303.0,54.9012,54.9102,54.8111,54.8201,11303.0
2021-04-16 09:55:00,60.88,60.91,60.83,60.85,17754.0,54.8381,54.8652,54.7931,54.8111,17754.0
2021-04-16 10:00:00,60.85,60.9,60.7,60.7,20803.0,54.8111,54.8562,54.676,54.676,20803.0
2021-04-16 10:05:00,60.7,60.79,60.62,60.72,38033.0,54.676,54.7571,54.6039,54.694,38033.0
2021-04-16 10:10:00,60.73,60.85,60.71,60.75,22561.0,54.703,54.8111,54.685,54.721,22561.0
2021-04-16 10:15:00,60.75,60.8,60.72,60.72,8555.0,54.721,54.7661,54.694,54.694,8555.0
2021-04-16 10:20:00,60.72,60.74,60.64,60.64,13229.0,54.694,54.712,54.622,54.622,13229.0
2021-04-16 10:25:00,60.64,60.66,60.47,60.47,29302.0,54.622,54.64,54.4688,54.4688,29302.0
2021-04-16 10:30:00,60.48,60.52,60.42,60.52,24903.0,54.4778,54.5139,54.4238,54.5139,24903.0
2021-04-16 10:35:00,60.56,60.61,60.51,60.58,12688.0,54.5499,54.5949,54.5049,54.5679,12688.0
2021-04-16 10:40:00,60.6,60.73,60.6,60.65,9131.0,54.5859,54.703,54.5859,54.631,9131.0
2021-04-16 10:45:00,60.65,60.75,60.63,60.75,7640.0,54.631,54.721,54.6129,54.721,7640.0
2021-04-16 10:50:00,60.72,60.72,60.67,60.71,4886.0,54.694,54.694,54.649,54.685,4886.0
2021-04-16 10:55:00,60.7,60.76,60.65,60.71,9487.0,54.676,54.73,54.631,54.685,9487.0
2021-04-16 11:00:00,60.71,60.79,60.71,60.79,3326.0,54.685,54.7571,54.685,54.7571,3326.0
2021-04-16 11:05:00,60.78,60.84,60.77,60.84,3335.0,54.7481,54.8021,54.7391,54.8021,3335.0
2021-04-16 11:10:00,60.85,60.85,60.71,60.73,6186.0,54.8111,54.8111,54.685,54.703,6186.0
2021-04-16 11:15:00,60.74,60.83,60.73,60.76,6023.0,54.712,54.7931,54.703,54.73,6023.0
2021-04-16 11:20:00,60.76,60.76,60.68,60.73,9737.0,54.73,54.73,54.658,54.703,9737.0
2021-04-16 11:25:00,60.73,60.82,60.7,60.77,6545.0,54.703,54.7841,54.676,54.7391,6545.0
2021-04-16 11:30:00,60.77,60.82,60.73,60.82,6006.0,54.7391,54.7841,54.703,54.7841,6006.0
2021-04-16 11:35:00,60.83,60.86,60.77,60.8,9035.0,54.7931,54.8201,54.7391,54.7661,9035.0
2021-04-16 11:40:00,60.8,60.85,60.8,60.84,5814.0,54.7661,54.8111,54.7661,54.8021,5814.0
2021-04-16 11:45:00,60.84,60.87,60.8,60.84,6700.0,54.8021,54.8291,54.7661,54.8021,6700.0
2021-04-16 11:50:00,60.85,60.92,60.83,60.87,18038.0,54.8111,54.8742,54.7931,54.8291,18038.0
2021-04-16 11:55:00,60.88,60.9,60.84,60.88,10688.0,54.8381,54.8562,54.8021,54.8381,10688.0
2021-04-16 12:00:00,60.88,60.93,60.84,60.92,6505.0,54.8381,54.8832,54.8021,54.8742,6505.0
2021-04-16 12:05:00,60.93,60.95,60.9,60.93,6205.0,54.8832,54.9012,54.8562,54.8832,6205.0
2021-04-16 12:10:00,60.92,60.94,60.86,60.86,5734.0,54.8742,54.8922,54.8201,54.8201,5734.0
2021-04-16 12:15:00,60.87,60.94,60.85,60.92,5440.0,54.8291,54.8922,54.8111,54.8742,5440.0
2021-04-16 12:20:00,60.92,60.92,60.86,60.87,7395.0,54.8742,54.8742,54.8201,54.8291,7395.0
2021-04-16 12:25:00,60.87,60.88,60.81,60.83,8996.0,54.8291,54.8381,54.7751,54.7931,8996.0
2021-04-16 12:30:00,60.82,60.92,60.79,60.9,9728.0,54.7841,54.8742,54.7571,54.8562,9728.0
2021-04-16 12:35:00,60.9,60.92,60.88,60.89,6441.0,54.8562,54.8742,54.8381,54.8471,6441.0
2021-04-16 12:40:00,60.89,60.9,60.84,60.87,5998.0,54.8471,54.8562,54.8021,54.8291,5998.0
2021-04-16 12:45:00,60.87,60.87,60.83,60.86,7395.0,54.8291,54.8291,54.7931,54.8201,7395.0
2021-04-16 12:50:00,60.86,60.88,60.69,60.69,22953.0,54.8201,54.8381,54.667,54.667,22953.0
2021-04-16 12:55:00,60.69,60.8,60.69,60.8,5178.0,54.667,54.7661,54.667,54.7661,5178.0
2021-04-16 13:00:00,60.8,60.8,60.7,60.75,7161.0,54.7661,54.7661,54.676,54.721,7161.0
2021-04-16 13:05:00,60.77,60.78,60.73,60.73,8373.0,54.7391,54.7481,54.703,54.703,8373.0
2021-04-16 13:10:00,60.73,60.77,60.7,60.7,4588.0,54.703,54.7391,54.676,54.676,4588.0
2021-04-16 13:15:00,60.7,60.79,60.69,60.78,4966.0,54.676,54.7571,54.667,54.7481,4966.0
2021-04-16 13:20:00,60.78,60.79,60.73,60.76,6432.0,54.7481,54.7571,54.703,54.73,6432.0
2021-04-16 13:25:00,60.78,60.82,60.75,60.81,5539.0,54.7481,54.7841,54.721,54.7751,5539.0
2021-04-16 13:30:00,60.83,60.87,60.82,60.87,4311.0,54.7931,54.8291,54.7841,54.8291,4311.0
2021-04-16 13:35:00,60.87,60.91,60.86,60.88,3303.0,54.8291,54.8652,54.8201,54.8381,3303.0
2021-04-16 13:40:00,60.88,60.89,60.86,60.87,3867.0,54.8381,54.8471,54.8201,54.8291,3867.0
2021-04-16 13:45:00,60.87,60.89,60.86,60.89,5117.0,54.8291,54.8471,54.8201,54.8471,5117.0
2021-04-16 13:50:00,60.89,60.94,60.89,60.92,4416.0,54.8471,54.8922,54.8471,54.8742,4416.0
2021-04-16 13:55:00,60.97,61.0,60.94,60.99,5107.0,54.9192,54.9462,54.8922,54.9372,5107.0
2021-04-16 14:00:00,60.99,61.06,60.97,61.06,9679.0,54.9372,55.0003,54.9192,55.0003,9679.0
2021-04-16 14:05:00,61.03,61.1,61.03,61.09,10680.0,54.9733,55.0363,54.9733,55.0273,10680.0
2021-04-16 14:10:00,61.1,61.19,61.09,61.17,12151.0,55.0363,55.1174,55.0273,55.0994,12151.0
2021-04-16 14:15:00,61.18,61.2,61.13,61.14,8226.0,55.1084,55.1264,55.0633,55.0723,8226.0
2021-04-16 14:20:00,61.13,61.13,61.04,61.06,11620.0,55.0633,55.0633,54.9823,55.0003,11620.0
2021-04-16 14:25:00,61.08,61.08,60.99,61.03,13437.0,55.0183,55.0183,54.9372,54.9733,13437.0
2021-04-16 14:30:00,61.05,61.07,61.01,61.01,7821.0,54.9913,55.0093,54.9552,54.9552,7821.0
2021-04-16 14:35:00,61.02,61.07,61.02,61.05,5389.0,54.9642,55.0093,54.9642,54.9913,5389.0
2021-04-16 14:40:00,61.07,61.07,61.0,61.03,9032.0,55.0093,55.0093,54.9462,54.9733,9032.0
2021-04-16 14:45:00,61.04,61.07,61.02,61.05,12378.0,54.9823,55.0093,54.9642,54.9913,12378.0
2021-04-16 14:50:00,61.06,61.09,61.05,61.06,16115.0,55.0003,55.0273,54.9913,55.0003,16115.0
2021-04-16 14:55:00,61.04,61.04,60.97,61.01,22756.0,54.9823,54.9823,54.9192,54.9552,22756.0
2021-04-16 15:00:00,61.0,61.15,60.99,61.14,11145.0,54.9462,55.0813,54.9372,55.0723,11145.0
2021-04-16 15:05:00,61.14,61.29,61.13,61.29,7830.0,55.0723,55.2074,55.0633,55.2074,7830.0
2021-04-16 15:10:00,61.27,61.34,61.27,61.29,14128.0,55.1894,55.2525,55.1894,55.2074,14128.0
2021-04-16 15:15:00,61.3,61.3,61.21,61.22,14675.0,55.2165,55.2165,55.1354,55.1444,14675.0
2021-04-16 15:20:00,61.22,61.31,61.19,61.29,17009.0,55.1444,55.2255,55.1174,55.2074,17009.0
2021-04-16 15:25:00,61.29,61.31,61.23,61.27,11823.0,55.2074,55.2255,55.1534,55.1894,11823.0
2021-04-16 15:30:00,61.27,61.33,61.25,61.33,12522.0,55.1894,55.2435,55.1714,55.2435,12522.0
2021-04-16 15:35:00,61.33,61.46,61.31,61.42,18029.0,55.2435,55.3606,55.2255,55.3245,18029.0
2021-04-16 15:40:00,61.42,61.45,61.38,61.43,26724.0,55.3245,55.3516,55.2885,55.3336,26724.0
2021-04-16 15:45:00,61.42,61.43,61.35,61.37,27117.0,55.3245,55.3336,55.2615,55.2795,27117.0
2021-04-16 15:50:00,61.37,61.44,61.24,61.24,61552.0,55.2795,55.3426,55.1624,55.1624,61552.0
2021-04-16 15:55:00,61.25,61.34,61.21,61.34,86275.0,55.1714,55.2525,55.1354,55.2525,86275.0
2021-04-19 09:30:00,61.58,61.77,61.32,61.33,53185.0,55.4687,55.6398,55.2345,55.2435,53185.0
2021-04-19 09:35:00,61.3,61.33,61.04,61.09,13297.0,55.2165,55.2435,54.9823,55.0273,13297.0
2021-04-19 09:40:00,61.11,61.2,61.1,61.11,9287.0,55.0453,55.1264,55.0363,55.0453,9287.0
2021-04-19 09:45:00,61.09,61.4,61.08,61.21,30403.0,55.0273,55.3065,55.0183,55.1354,30403.0
2021-04-19 09:50:00,61.2,61.42,61.17,61.31,22159.0,55.1264,55.3245,55.0994,55.2255,22159.0
2021-04-19 09:55:00,61.29,61.4,61.27,61.29,1761.0,55.2074,55.3065,55.1894,55.2074,1761.0
2021-04-19 10:00:00,61.28,61.48,61.25,61.44,8360.0,55.1984,55.3786,55.1714,55.3426,8360.0
2021-04-19 10:05:00,61.41,61.43,61.27,61.37,5452.0,55.3155,55.3336,55.1894,55.2795,5452.0
2021-04-19 10:10:00,61.32,61.45,61.27,61.45,4169.0,55.2345,55.3516,55.1894,55.3516,4169.0
2021-04-19 10:15:00,61.44,61.66,61.4,61.63,6829.0,55.3426,55.5407,55.3065,55.5137,6829.0
2021-04-19 10:20:00,61.63,61.64,61.53,61.61,4901.0,55.5137,55.5227,55.4236,55.4957,4901.0
2021-04-19 10:25:00,61.61,61.72,61.56,61.68,9491.0,55.4957,55.5948,55.4507,55.5587,9491.0
2021-04-19 10:30:00,61.68,61.72,61.64,61.69,5405.0,55.5587,55.5948,55.5227,55.5678,5405.0
2021-04-19 10:35:00,61.67,61.76,61.66,61.68,8837.0,55.5497,55.6308,55.5407,55.5587,8837.0
2021-04-19 10:40:00,61.66,61.66,61.47,61.49,4040.0,55.5407,55.5407,55.3696,55.3876,4040.0
2021-04-19 10:45:00,61.5,61.58,61.46,61.54,9174.0,55.3966,55.4687,55.3606,55.4326,9174.0
2021-04-19 10:50:00,61.52,61.53,61.43,61.45,9307.0,55.4146,55.4236,55.3336,55.3516,9307.0
2021-04-19 10:55:00,61.47,61.47,61.31,61.37,6779.0,55.3696,55.3696,55.2255,55.2795,6779.0
2021-04-19 11:00:00,61.37,61.37,61.21,61.21,6269.0,55.2795,55.2795,55.1354,55.1354,6269.0
2021-04-19 11:05:00,61.19,61.26,61.17,61.26,5735.0,55.1174,55.1804,55.0994,55.1804,5735.0
2021-04-19 11:10:00,61.25,61.3,61.21,61.3,7604.0,55.1714,55.2165,55.1354,55.2165,7604.0
2021-04-19 11:15:00,61.31,61.38,61.29,61.37,4851.0,55.2255,55.2885,55.2074,55.2795,4851.0
2021-04-19 11:20:00,61.37,61.37,61.21,61.22,5599.0,55.2795,55.2795,55.1354,55.1444,5599.0
2021-04-19 11:25:00,61.23,61.31,61.18,61.29,6009.0,55.1534,55.2255,55.1084,55.2074,6009.0
2021-04-19 11:30:00,61.27,61.32,61.27,61.28,7671.0,55.1894,55.2345,55.1894,55.1984,7671.0
2021-04-19 11:35:00,61.26,61.26,61.18,61.21,19518.0,55.1804,55.1804,55.1084,55.1354,19518.0
2021-04-19 11:40:00,61.2,61.22,61.08,61.1,9756.0,55.1264,55.1444,55.0183,55.0363,9756.0
2021-04-19 11:45:00,61.07,61.17,61.06,61.16,4789.0,55.0093,55.0994,55.0003,55.0903,4789.0
2021-04-19 11:50:00,61.17,61.23,61.17,61.19,6652.0,55.0994,55.1534,55.0994,55.1174,6652.0
2021-04-19 11:55:00,61.18,61.18,61.12,61.15,7707.0,55.1084,55.1084,55.0543,55.0813,7707.0
2021-04-19 12:00:00,61.14,61.21,61.1,61.1,5532.0,55.0723,55.1354,55.0363,55.0363,5532.0
2021-04-19 12:05:00,61.12,61.21,61.1,61.21,6484.0,55.0543,55.1354,55.0363,55.1354,6484.0
2021-04-19 12:10:00,61.21,61.22,61.13,61.15,5652.0,55.1354,55.1444,55.0633,55.0813,5652.0
2021-04-19 12:15:00,61.13,61.19,61.13,61.18,6756.0,55.0633,55.1174,55.0633,55.1084,6756.0
2021-04-19 12:20:00,61.17,61.2,61.06,61.07,13909.0,55.0994,55.1264,55.0003,55.0093,13909.0
2021-04-19 12:25:00,61.08,61.08,61.01,61.03,4086.0,55.0183,55.0183,54.9552,54.9733,4086.0
2021-04-19 12:30:00,61.04,61.04,60.98,61.0,7569.0,54.9823,54.9823,54.9282,54.9462,7569.0
2021-04-19 12:35:00,61.02,61.02,60.95,60.95,4408.0,54.9642,54.9642,54.9012,54.9012,4408.0
2021-04-19 12:40:00,60.94,61.0,60.94,60.97,4515.0,54.8922,54.9462,54.8922,54.9192,4515.0
2021-04-19 12:45:00,60.98,61.11,60.98,61.07,5762.0,54.9282,55.0453,54.9282,55.0093,5762.0
2021-04-19 12:50:00,61.05,61.15,61.03,61.14,5607.0,54.9913,55.0813,54.9733,55.0723,5607.0
2021-04-19 12:55:00,61.13,61.14,61.09,61.09,3310.0,55.0633,55.0723,55.0273,55.0273,3310.0
2021-04-19 13:00:00,61.07,61.15,61.06,61.14,5278.0,55.0093,55.0813,55.0003,55.0723,5278.0
2021-04-19 13:05:00,61.15,61.15,61.08,61.08,7543.0,55.0813,55.0813,55.0183,55.0183,7543.0
2021-04-19 13:10:00,61.09,61.1,61.04,61.05,5265.0,55.0273,55.0363,54.9823,54.9913,5265.0
2021-04-19 13:15:00,61.07,61.09,61.05,61.06,7788.0,55.0093,55.0273,54.9913,55.0003,7788.0
2021-04-19 13:20:00,61.06,61.07,61.0,61.03,5424.0,55.0003,55.0093,54.9462,54.9733,5424.0
2021-04-19 13:25:00,61.05,61.05,61.0,61.0,4258.0,54.9913,54.9913,54.9462,54.9462,4258.0
2021-04-19 13:30:00,60.98,61.03,60.98,61.02,5003.0,54.9282,54.9733,54.9282,54.9642,5003.0
2021-04-19 13:35:00,61.0,61.01,60.96,60.98,5157.0,54.9462,54.9552,54.9102,54.9282,5157.0
2021-04-19 13:40:00,60.99,61.01,60.94,60.94,6791.0,54.9372,54.9552,54.8922,54.8922,6791.0
2021-04-19 13:45:00,60.93,60.96,60.93,60.93,5764.0,54.8832,54.9102,54.8832,54.8832,5764.0
2021-04-19 13:50:00,60.95,60.95,60.89,60.93,4997.0,54.9012,54.9012,54.8471,54.8832,4997.0
2021-04-19 13:55:00,60.92,60.94,60.9,60.94,4599.0,54.8742,54.8922,54.8562,54.8922,4599.0
2021-04-19 14:00:00,60.92,60.98,60.91,60.98,5864.0,54.8742,54.9282,54.8652,54.9282,5864.0
2021-04-19 14:05:00,60.98,61.01,60.92,60.97,14452.0,54.9282,54.9552,54.8742,54.9192,14452.0
2021-04-19 14:10:00,61.0,61.01,60.94,60.97,4417.0,54.9462,54.9552,54.8922,54.9192,4417.0
2021-04-19 14:15:00,60.96,60.99,60.92,60.96,5963.0,54.9102,54.9372,54.8742,54.9102,5963.0
2021-04-19 14:20:00,60.98,60.99,60.96,60.96,3403.0,54.9282,54.9372,54.9102,54.9102,3403.0
2021-04-19 14:25:00,60.97,61.0,60.96,60.98,6091.0,54.9192,54.9462,54.9102,54.9282,6091.0
2021-04-19 14:30:00,60.98,61.05,60.98,61.05,9489.0,54.9282,54.9913,54.9282,54.9913,9489.0
2021-04-19 14:35:00,61.05,61.07,60.98,60.98,6517.0,54.9913,55.0093,54.9282,54.9282,6517.0
2021-04-19 14:40:00,60.99,61.06,60.97,61.06,5871.0,54.9372,55.0003,54.9192,55.0003,5871.0
2021-04-19 14:45:00,61.05,61.14,61.03,61.11,15645.0,54.9913,55.0723,54.9733,55.0453,15645.0
2021-04-19 14:50:00,61.11,61.11,61.02,61.04,8947.0,55.0453,55.0453,54.9642,54.9823,8947.0
2021-04-19 14:55:00,61.05,61.05,61.0,61.04,8315.0,54.9913,54.9913,54.9462,54.9823,8315.0
2021-04-19 15:00:00,61.02,61.06,61.0,61.06,6664.0,54.9642,55.0003,54.9462,55.0003,6664.0
2021-04-19 15:05:00,61.06,61.12,61.04,61.11,4910.0,55.0003,55.0543,54.9823,55.0453,4910.0
2021-04-19 15:10:00,61.13,61.17,61.03,61.04,7887.0,55.0633,55.0994,54.9733,54.9823,7887.0
2021-04-19 15:15:00,61.05,61.06,60.96,60.98,12990.0,54.9913,55.0003,54.9102,54.9282,12990.0
2021-04-19 15:20:00,60.98,61.0,60.91,60.96,8877.0,54.9282,54.9462,54.8652,54.9102,8877.0
2021-04-19 15:25:00,60.93,60.96,60.9,60.93,10064.0,54.8832,54.9102,54.8562,54.8832,10064.0
2021-04-19 15:30:00,60.92,61.09,60.91,61.06,11073.0,54.8742,55.0273,54.8652,55.0003,11073.0
2021-04-19 15:35:00,61.06,61.16,61.04,61.16,14653.0,55.0003,55.0903,54.9823,55.0903,14653.0
2021-04-19 15:40:00,61.15,61.21,61.13,61.21,16060.0,55.0813,55.1354,55.0633,55.1354,16060.0
2021-04-19 15:45:00,61.22,61.22,61.11,61.15,24656.0,55.1444,55.1444,55.0453,55.0813,24656.0
2021-04-19 15:50:00,61.17,61.18,61.08,61.12,50222.0,55.0994,55.1084,55.0183,55.0543,50222.0
2021-04-19 15:55:00,61.11,61.24,61.11,61.24,94280.0,55.0453,55.1624,55.0453,55.1624,94280.0
2021-04-20 09:30:00,60.5,61.07,60.41,61.0,68391.0,54.4958,55.0093,54.4148,54.9462,68391.0
2021-04-20 09:35:00,60.93,61.05,60.93,61.0,4385.0,54.8832,54.9913,54.8832,54.9462,4385.0
2021-04-20 09:40:00,61.0,61.07,60.96,61.07,1737.0,54.9462,55.0093,54.9102,55.0093,1737.0
2021-04-20 09:45:00,60.96,60.98,60.8,60.86,6977.0,54.9102,54.9282,54.7661,54.8201,6977.0
2021-04-20 09:50:00,60.9,60.91,60.7,60.81,2196.0,54.8562,54.8652,54.676,54.7751,2196.0
2021-04-20 09:55:00,60.8,60.9,60.8,60.86,4890.0,54.7661,54.8562,54.7661,54.8201,4890.0
2021-04-20 10:00:00,60.83,60.97,60.83,60.92,1600.0,54.7931,54.9192,54.7931,54.8742,1600.0
2021-04-20 10:05:00,60.98,61.19,60.98,61.12,18029.0,54.9282,55.1174,54.9282,55.0543,18029.0
2021-04-20 10:10:00,61.09,61.15,60.99,61.0,7172.0,55.0273,55.0813,54.9372,54.9462,7172.0
2021-04-20 10:15:00,61.03,61.11,61.0,61.11,8601.0,54.9733,55.0453,54.9462,55.0453,8601.0
2021-04-20 10:20:00,61.12,61.2,61.09,61.14,5714.0,55.0543,55.1264,55.0273,55.0723,5714.0
2021-04-20 10:25:00,61.14,61.14,61.09,61.12,4799.0,55.0723,55.0723,55.0273,55.0543,4799.0
2021-04-20 10:30:00,61.09,61.24,61.08,61.23,14084.0,55.0273,55.1624,55.0183,55.1534,14084.0
2021-04-20 10:35:00,61.21,61.25,61.18,61.2,3951.0,55.1354,55.1714,55.1084,55.1264,3951.0
2021-04-20 10:40:00,61.2,61.24,61.14,61.22,6364.0,55.1264,55.1624,55.0723,55.1444,6364.0
2021-04-20 10:45:00,61.22,61.22,61.05,61.06,4733.0,55.1444,55.1444,54.9913,55.0003,4733.0
2021-04-20 10:50:00,61.0,61.01,60.86,60.88,8989.0,54.9462,54.9552,54.8201,54.8381,8989.0
2021-04-20 10:55:00,60.86,60.9,60.82,60.86,11188.0,54.8201,54.8562,54.7841,54.8201,11188.0
2021-04-20 11:00:00,60.85,60.87,60.75,60.78,15276.0,54.8111,54.8291,54.721,54.7481,15276.0
2021-04-20 11:05:00,60.77,60.81,60.7,60.77,24233.0,54.7391,54.7751,54.676,54.7391,24233.0
2021-04-20 11:10:00,60.82,61.01,60.81,60.96,6097.0,54.7841,54.9552,54.7751,54.9102,6097.0
2021-04-20 11:15:00,60.96,60.98,60.85,60.94,16063.0,54.9102,54.9282,54.8111,54.8922,16063.0
2021-04-20 11:20:00,60.95,61.1,60.94,61.1,18758.0,54.9012,55.0363,54.8922,55.0363,18758.0
2021-04-20 11:25:00,61.09,61.1,61.01,61.03,9100.0,55.0273,55.0363,54.9552,54.9733,9100.0
2021-04-20 11:30:00,61.03,61.03,60.94,60.97,5877.0,54.9733,54.9733,54.8922,54.9192,5877.0
2021-04-20 11:35:00,60.96,60.98,60.89,60.91,9231.0,54.9102,54.9282,54.8471,54.8652,9231.0
2021-04-20 11:40:00,60.92,61.0,60.89,60.99,16668.0,54.8742,54.9462,54.8471,54.9372,16668.0
2021-04-20 11:45:00,60.98,61.07,60.95,60.97,13784.0,54.9282,55.0093,54.9012,54.9192,13784.0
2021-04-20 11:50:00,60.97,60.97,60.93,60.94,6209.0,54.9192,54.9192,54.8832,54.8922,6209.0
2021-04-20 11:55:00,60.93,60.97,60.88,60.97,5591.0,54.8832,54.9192,54.8381,54.9192,5591.0
2021-04-20 12:00:00,60.98,61.0,60.89,60.91,5887.0,54.9282,54.9462,54.8471,54.8652,5887.0
2021-04-20 12:05:00,60.9,60.9,60.86,60.88,4236.0,54.8562,54.8562,54.8201,54.8381,4236.0
2021-04-20 12:10:00,60.89,60.94,60.85,60.94,6082.0,54.8471,54.8922,54.8111,54.8922,6082.0
2021-04-20 12:15:00,60.96,61.12,60.95,61.11,17903.0,54.9102,55.0543,54.9012,55.0453,17903.0
2021-04-20 12:20:00,61.09,61.12,61.05,61.07,6577.0,55.0273,55.0543,54.9913,55.0093,6577.0
2021-04-20 12:25:00,61.07,61.1,61.03,61.03,7204.0,55.0093,55.0363,54.9733,54.9733,7204.0
2021-04-20 12:30:00,61.05,61.17,61.05,61.17,2790.0,54.9913,55.0994,54.9913,55.0994,2790.0
2021-04-20 12:35:00,61.17,61.17,61.04,61.04,6511.0,55.0994,55.0994,54.9823,54.9823,6511.0
2021-04-20 12:40:00,61.04,61.13,61.04,61.13,5625.0,54.9823,55.0633,54.9823,55.0633,5625.0
2021-04-20 12:45:00,61.12,61.13,61.08,61.11,5549.0,55.0543,55.0633,55.0183,55.0453,5549.0
2021-04-20 12:50:00,61.13,61.18,61.13,61.18,4790.0,55.0633,55.1084,55.0633,55.1084,4790.0
2021-04-20 12:55:00,61.18,61.3,61.18,61.28,5795.0,55.1084,55.2165,55.1084,55.1984,5795.0
2021-04-20 13:00:00,61.27,61.27,61.16,61.16,4669.0,55.1894,55.1894,55.0903,55.0903,4669.0
2021-04-20 13:05:00,61.16,61.19,61.15,61.16,3064.0,55.0903,55.1174,55.0813,55.0903,3064.0
2021-04-20 13:10:00,61.11,61.18,61.1,61.18,2505.0,55.0453,55.1084,55.0363,55.1084,2505.0
2021-04-20 13:15:00,61.18,61.25,61.16,61.2,5246.0,55.1084,55.1714,55.0903,55.1264,5246.0
2021-04-20 13:20:00,61.22,61.22,61.15,61.16,4423.0,55.1444,55.1444,55.0813,55.0903,4423.0
2021-04-20 13:25:00,61.16,61.21,61.13,61.14,4318.0,55.0903,55.1354,55.0633,55.0723,4318.0
2021-04-20 13:30:00,61.16,61.16,61.08,61.09,3243.0,55.0903,55.0903,55.0183,55.0273,3243.0
2021-04-20 13:35:00,61.08,61.11,61.03,61.1,13463.0,55.0183,55.0453,54.9733,55.0363,13463.0
2021-04-20 13:40:00,61.1,61.16,61.09,61.12,3225.0,55.0363,55.0903,55.0273,55.0543,3225.0
2021-04-20 13:45:00,61.11,61.23,61.11,61.21,13283.0,55.0453,55.1534,55.0453,55.1354,13283.0
2021-04-20 13:50:00,61.2,61.25,61.2,61.2,4093.0,55.1264,55.1714,55.1264,55.1264,4093.0
2021-04-20 13:55:00,61.2,61.2,61.14,61.16,3504.0,55.1264,55.1264,55.0723,55.0903,3504.0
2021-04-20 14:00:00,61.19,61.2,61.07,61.09,14481.0,55.1174,55.1264,55.0093,55.0273,14481.0
2021-04-20 14:05:00,61.1,61.11,61.06,61.11,4401.0,55.0363,55.0453,55.0003,55.0453,4401.0
2021-04-20 14:10:00,61.12,61.16,61.1,61.14,1120.0,55.0543,55.0903,55.0363,55.0723,1120.0
2021-04-20 14:15:00,61.17,61.19,61.12,61.18,2580.0,55.0994,55.1174,55.0543,55.1084,2580.0
2021-04-20 14:20:00,61.18,61.21,61.16,61.17,4304.0,55.1084,55.1354,55.0903,55.0994,4304.0
2021-04-20 14:25:00,61.18,61.18,61.11,61.11,4136.0,55.1084,55.1084,55.0453,55.0453,4136.0
2021-04-20 14:30:00,61.11,61.12,61.05,61.06,4853.0,55.0453,55.0543,54.9913,55.0003,4853.0
2021-04-20 14:35:00,61.07,61.11,61.07,61.1,7042.0,55.0093,55.0453,55.0093,55.0363,7042.0
2021-04-20 14:40:00,61.08,61.1,61.05,61.08,3341.0,55.0183,55.0363,54.9913,55.0183,3341.0
2021-04-20 14:45:00,61.08,61.11,61.07,61.09,3709.0,55.0183,55.0453,55.0093,55.0273,3709.0
2021-04-20 14:50:00,61.11,61.14,61.06,61.06,3184.0,55.0453,55.0723,55.0003,55.0003,3184.0
2021-04-20 14:55:00,61.03,61.05,60.99,61.03,4902.0,54.9733,54.9913,54.9372,54.9733,4902.0
2021-04-20 15:00:00,61.05,61.07,61.03,61.06,4219.0,54.9913,55.0093,54.9733,55.0003,4219.0
2021-04-20 15:05:00,61.06,61.16,61.06,61.14,5206.0,55.0003,55.0903,55.0003,55.0723,5206.0
2021-04-20 15:10:00,61.16,61.17,61.14,61.15,3660.0,55.0903,55.0994,55.0723,55.0813,3660.0
2021-04-20 15:15:00,61.16,61.21,61.15,61.17,21913.0,55.0903,55.1354,55.0813,55.0994,21913.0
2021-04-20 15:20:00,61.19,61.21,61.16,61.2,5346.0,55.1174,55.1354,55.0903,55.1264,5346.0
2021-04-20 15:25:00,61.2,61.2,61.13,61.14,4680.0,55.1264,55.1264,55.0633,55.0723,4680.0
2021-04-20 15:30:00,61.13,61.15,61.07,61.14,11150.0,55.0633,55.0813,55.0093,55.0723,11150.0
2021-04-20 15:35:00,61.14,61.16,61.06,61.11,10370.0,55.0723,55.0903,55.0003,55.0453,10370.0
2021-04-20 15:40:00,61.12,61.17,61.11,61.11,11391.0,55.0543,55.0994,55.0453,55.0453,11391.0
2021-04-20 15:45:00,61.12,61.17,61.07,61.17,20270.0,55.0543,55.0994,55.0093,55.0994,20270.0
2021-04-20 15:50:00,61.17,61.22,61.16,61.21,31603.0,55.0994,55.1444,55.0903,55.1354,31603.0
2021-04-20 15:55:00,61.2,61.2,61.05,61.06,58044.0,55.1264,55.1264,54.9913,55.0003,58044.0
2021-04-21 09:30:00,61.53,61.74,61.33,61.71,30985.0,55.4236,55.6128,55.2435,55.5858,30985.0
2021-04-21 09:35:00,61.6,61.63,61.52,61.57,3518.0,55.4867,55.5137,55.4146,55.4597,3518.0
2021-04-21 09:40:00,61.59,61.69,61.59,61.63,3551.0,55.4777,55.5678,55.4777,55.5137,3551.0
2021-04-21 09:45:00,61.61,61.65,61.53,61.62,6748.0,55.4957,55.5317,55.4236,55.5047,6748.0
2021-04-21 09:50:00,61.65,61.84,61.62,61.83,3805.0,55.5317,55.7029,55.5047,55.6939,3805.0
2021-04-21 09:55:00,61.85,61.97,61.83,61.94,5218.0,55.7119,55.82,55.6939,55.7929,5218.0
2021-04-21 10:00:00,61.94,61.99,61.88,61.91,4209.0,55.7929,55.838,55.7389,55.7659,4209.0
2021-04-21 10:05:00,61.93,61.96,61.91,61.92,5298.0,55.7839,55.811,55.7659,55.7749,5298.0
2021-04-21 10:10:00,61.92,61.98,61.89,61.96,3466.0,55.7749,55.829,55.7479,55.811,3466.0
2021-04-21 10:15:00,61.96,62.05,61.93,62.02,10149.0,55.811,55.892,55.7839,55.865,10149.0
2021-04-21 10:20:00,62.04,62.11,61.97,61.97,5709.0,55.883,55.9461,55.82,55.82,5709.0
2021-04-21 10:25:00,62.0,62.0,61.86,61.86,4364.0,55.847,55.847,55.7209,55.7209,4364.0
2021-04-21 10:30:00,61.86,61.88,61.79,61.81,7128.0,55.7209,55.7389,55.6578,55.6758,7128.0
2021-04-21 10:35:00,61.82,61.87,61.78,61.85,6630.0,55.6849,55.7299,55.6488,55.7119,6630.0
2021-04-21 10:40:00,61.85,61.86,61.76,61.84,6141.0,55.7119,55.7209,55.6308,55.7029,6141.0
2021-04-21 10:45:00,61.84,61.87,61.71,61.72,7364.0,55.7029,55.7299,55.5858,55.5948,7364.0
2021-04-21 10:50:00,61.72,61.83,61.72,61.79,5632.0,55.5948,55.6939,55.5948,55.6578,5632.0
2021-04-21 10:55:00,61.79,61.81,61.75,61.76,2218.0,55.6578,55.6758,55.6218,55.6308,2218.0
2021-04-21 11:00:00,61.79,61.91,61.79,61.91,5321.0,55.6578,55.7659,55.6578,55.7659,5321.0
2021-04-21 11:05:00,61.91,61.98,61.91,61.95,9067.0,55.7659,55.829,55.7659,55.8019,9067.0
2021-04-21 11:10:00,61.95,62.01,61.88,61.94,26401.0,55.8019,55.856,55.7389,55.7929,26401.0
2021-04-21 11:15:00,61.94,61.97,61.75,61.76,18542.0,55.7929,55.82,55.6218,55.6308,18542.0
2021-04-21 11:20:00,61.77,61.77,61.65,61.66,6916.0,55.6398,55.6398,55.5317,55.5407,6916.0
2021-04-21 11:25:00,61.65,61.75,61.63,61.74,1577.0,55.5317,55.6218,55.5137,55.6128,1577.0
2021-04-21 11:30:00,61.73,61.73,61.59,61.61,12174.0,55.6038,55.6038,55.4777,55.4957,12174.0
2021-04-21 11:35:00,61.55,61.66,61.53,61.66,4269.0,55.4416,55.5407,55.4236,55.5407,4269.0
2021-04-21 11:40:00,61.66,61.66,61.59,61.63,3926.0,55.5407,55.5407,55.4777,55.5137,3926.0
2021-04-21 11:45:00,61.67,61.67,61.59,61.65,2905.0,55.5497,55.5497,55.4777,55.5317,2905.0
2021-04-21 11:50:00,61.64,61.66,61.6,61.63,10077.0,55.5227,55.5407,55.4867,55.5137,10077.0
2021-04-21 11:55:00,61.63,61.65,61.61,61.65,3975.0,55.5137,55.5317,55.4957,55.5317,3975.0
2021-04-21 12:00:00,61.68,61.72,61.64,61.72,4998.0,55.5587,55.5948,55.5227,55.5948,4998.0
2021-04-21 12:05:00,61.73,61.77,61.63,61.63,6130.0,55.6038,55.6398,55.5137,55.5137,6130.0
2021-04-21 12:10:00,61.63,61.64,61.57,61.6,9210.0,55.5137,55.5227,55.4597,55.4867,9210.0
2021-04-21 12:15:00,61.59,61.59,61.49,61.55,6447.0,55.4777,55.4777,55.3876,55.4416,6447.0
2021-04-21 12:20:00,61.56,61.58,61.51,61.54,7933.0,55.4507,55.4687,55.4056,55.4326,7933.0
2021-04-21 12:25:00,61.52,61.56,61.5,61.56,7845.0,55.4146,55.4507,55.3966,55.4507,7845.0
2021-04-21 12:30:00,61.57,61.61,61.54,61.58,3738.0,55.4597,55.4957,55.4326,55.4687,3738.0
2021-04-21 12:35:00,61.59,61.6,61.54,61.59,9542.0,55.4777,55.4867,55.4326,55.4777,9542.0
2021-04-21 12:40:00,61.64,61.67,61.61,61.63,3284.0,55.5227,55.5497,55.4957,55.5137,3284.0
2021-04-21 12:45:00,61.61,61.63,61.55,61.59,5059.0,55.4957,55.5137,55.4416,55.4777,5059.0
2021-04-21 12:50:00,61.61,61.61,61.5,61.56,4089.0,55.4957,55.4957,55.3966,55.4507,4089.0
2021-04-21 12:55:00,61.55,61.67,61.53,61.63,11579.0,55.4416,55.5497,55.4236,55.5137,11579.0
2021-04-21 13:00:00,61.62,61.72,61.62,61.68,3077.0,55.5047,55.5948,55.5047,55.5587,3077.0
2021-04-21 13:05:00,61.67,61.7,61.66,61.67,6165.0,55.5497,55.5768,55.5407,55.5497,6165.0
2021-04-21 13:10:00,61.67,61.72,61.65,61.67,6800.0,55.5497,55.5948,55.5317,55.5497,6800.0
2021-04-21 13:15:00,61.68,61.71,61.66,61.66,6483.0,55.5587,55.5858,55.5407,55.5407,6483.0
2021-04-21 13:20:00,61.66,61.71,61.64,61.71,7395.0,55.5407,55.5858,55.5227,55.5858,7395.0
2021-04-21 13:25:00,61.71,61.86,61.71,61.86,4533.0,55.5858,55.7209,55.5858,55.7209,4533.0
2021-04-21 13:30:00,61.86,61.92,61.85,61.91,12870.0,55.7209,55.7749,55.7119,55.7659,12870.0
2021-04-21 13:35:00,61.91,61.95,61.88,61.92,10328.0,55.7659,55.8019,55.7389,55.7749,10328.0
2021-04-21 13:40:00,61.93,61.97,61.93,61.97,6550.0,55.7839,55.82,55.7839,55.82,6550.0
2021-04-21 13:45:00,61.97,62.03,61.95,61.97,15215.0,55.82,55.874,55.8019,55.82,15215.0
2021-04-21 13:50:00,61.98,61.98,61.92,61.98,7115.0,55.829,55.829,55.7749,55.829,7115.0
2021-04-21 13:55:00,61.99,62.04,61.99,62.02,9250.0,55.838,55.883,55.838,55.865,9250.0
2021-04-21 14:00:00,62.03,62.06,62.01,62.05,8223.0,55.874,55.901,55.856,55.892,8223.0
2021-04-21 14:05:00,62.04,62.06,61.95,61.96,12788.0,55.883,55.901,55.8019,55.811,12788.0
2021-04-21 14:10:00,61.96,62.03,61.95,62.03,9728.0,55.811,55.874,55.8019,55.874,9728.0
2021-04-21 14:15:00,62.03,62.09,62.03,62.04,9622.0,55.874,55.9281,55.874,55.883,9622.0
2021-04-21 14:20:00,62.05,62.07,61.95,61.96,10197.0,55.892,55.91,55.8019,55.811,10197.0
2021-04-21 14:25:00,61.97,62.04,61.97,62.03,10131.0,55.82,55.883,55.82,55.874,10131.0
2021-04-21 14:30:00,62.03,62.07,62.0,62.01,37253.0,55.874,55.91,55.847,55.856,37253.0
2021-04-21 14:35:00,62.02,62.02,61.94,61.97,12276.0,55.865,55.865,55.7929,55.82,12276.0
2021-04-21 14:40:00,61.99,61.99,61.9,61.91,11959.0,55.838,55.838,55.7569,55.7659,11959.0
2021-04-21 14:45:00,61.92,61.95,61.84,61.91,7716.0,55.7749,55.8019,55.7029,55.7659,7716.0
2021-04-21 14:50:00,61.91,61.97,61.89,61.92,6551.0,55.7659,55.82,55.7479,55.7749,6551.0
2021-04-21 14:55:00,61.94,61.94,61.87,61.87,6864.0,55.7929,55.7929,55.7299,55.7299,6864.0
2021-04-21 15:00:00,61.87,61.9,61.84,61.89,7236.0,55.7299,55.7569,55.7029,55.7479,7236.0
2021-04-21 15:05:00,61.9,61.94,61.87,61.92,6824.0,55.7569,55.7929,55.7299,55.7749,6824.0
2021-04-21 15:10:00,61.92,61.96,61.91,61.94,6709.0,55.7749,55.811,55.7659,55.7929,6709.0
2021-04-21 15:15:00,61.94,61.94,61.86,61.87,9467.0,55.7929,55.7929,55.7209,55.7299,9467.0
2021-04-21 15:20:00,61.87,61.89,61.83,61.83,7438.0,55.7299,55.7479,55.6939,55.6939,7438.0
2021-04-21 15:25:00,61.82,61.83,61.72,61.73,10791.0,55.6849,55.6939,55.5948,55.6038,10791.0
2021-04-21 15:30:00,61.74,61.82,61.7,61.79,18607.0,55.6128,55.6849,55.5768,55.6578,18607.0
2021-04-21 15:35:00,61.79,61.89,61.78,61.79,13440.0,55.6578,55.7479,55.6488,55.6578,13440.0
2021-04-21 15:40:00,61.8,61.83,61.75,61.76,22095.0,55.6668,55.6939,55.6218,55.6308,22095.0
2021-04-21 15:45:00,61.76,61.82,61.75,61.77,30220.0,55.6308,55.6849,55.6218,55.6398,30220.0
2021-04-21 15:50:00,61.78,61.8,61.7,61.71,46322.0,55.6488,55.6668,55.5768,55.5858,46322.0
2021-04-21 15:55:00,61.7,61.73,61.65,61.72,71051.0,55.5768,55.6038,55.5317,55.5948,71051.0
2021-04-22 09:30:00,61.75,61.95,61.5,61.5,21044.0,55.6218,55.8019,55.3966,55.3966,21044.0
2021-04-22 09:35:00,61.45,61.45,61.18,61.28,6864.0,55.3516,55.3516,55.1084,55.1984,6864.0
2021-04-22 09:40:00,61.26,61.26,61.12,61.19,5718.0,55.1804,55.1804,55.0543,55.1174,5718.0
2021-04-22 09:45:00,61.16,61.16,61.01,61.07,10315.0,55.0903,55.0903,54.9552,55.0093,10315.0
2021-04-22 09:50:00,61.08,61.09,60.92,60.92,13689.0,55.0183,55.0273,54.8742,54.8742,13689.0
2021-04-22 09:55:00,60.93,60.94,60.81,60.87,7963.0,54.8832,54.8922,54.7751,54.8291,7963.0
2021-04-22 10:00:00,60.89,60.89,60.7,60.83,16629.0,54.8471,54.8471,54.676,54.7931,16629.0
2021-04-22 10:05:00,60.86,61.1,60.86,61.1,5590.0,54.8201,55.0363,54.8201,55.0363,5590.0
2021-04-22 10:10:00,61.1,61.19,61.04,61.04,4790.0,55.0363,55.1174,54.9823,54.9823,4790.0
2021-04-22 10:15:00,61.04,61.07,60.95,61.02,6218.0,54.9823,55.0093,54.9012,54.9642,6218.0
2021-04-22 10:20:00,60.99,61.05,60.98,61.02,5856.0,54.9372,54.9913,54.9282,54.9642,5856.0
2021-04-22 10:25:00,61.03,61.03,60.87,60.87,6718.0,54.9733,54.9733,54.8291,54.8291,6718.0
2021-04-22 10:30:00,60.89,60.97,60.87,60.91,5241.0,54.8471,54.9192,54.8291,54.8652,5241.0
2021-04-22 10:35:00,60.88,60.95,60.82,60.89,6086.0,54.8381,54.9012,54.7841,54.8471,6086.0
2021-04-22 10:40:00,60.89,60.96,60.88,60.92,5206.0,54.8471,54.9102,54.8381,54.8742,5206.0
2021-04-22 10:45:00,60.92,61.0,60.92,61.0,5728.0,54.8742,54.9462,54.8742,54.9462,5728.0
2021-04-22 10:50:00,61.0,61.05,60.95,60.96,7113.0,54.9462,54.9913,54.9012,54.9102,7113.0
2021-04-22 10:55:00,60.98,61.07,60.97,61.07,5474.0,54.9282,55.0093,54.9192,55.0093,5474.0
2021-04-22 11:00:00,61.11,61.15,61.07,61.12,3714.0,55.0453,55.0813,55.0093,55.0543,3714.0
2021-04-22 11:05:00,61.11,61.24,61.1,61.24,3266.0,55.0453,55.1624,55.0363,55.1624,3266.0
2021-04-22 11:10:00,61.21,61.32,61.2,61.29,2699.0,55.1354,55.2345,55.1264,55.2074,2699.0
2021-04-22 11:15:00,61.31,61.32,61.21,61.22,5214.0,55.2255,55.2345,55.1354,55.1444,5214.0
2021-04-22 11:20:00,61.21,61.23,61.15,61.21,5227.0,55.1354,55.1534,55.0813,55.1354,5227.0
2021-04-22 11:25:00,61.21,61.22,61.18,61.2,2635.0,55.1354,55.1444,55.1084,55.1264,2635.0
2021-04-22 11:30:00,61.17,61.26,61.15,61.26,2116.0,55.0994,55.1804,55.0813,55.1804,2116.0
2021-04-22 11:35:00,61.24,61.27,61.18,61.24,4461.0,55.1624,55.1894,55.1084,55.1624,4461.0
2021-04-22 11:40:00,61.22,61.25,61.18,61.2,3468.0,55.1444,55.1714,55.1084,55.1264,3468.0
2021-04-22 11:45:00,61.21,61.31,61.2,61.24,4412.0,55.1354,55.2255,55.1264,55.1624,4412.0
2021-04-22 11:50:00,61.26,61.36,61.25,61.36,2465.0,55.1804,55.2705,55.1714,55.2705,2465.0
2021-04-22 11:55:00,61.35,61.41,61.33,61.34,5214.0,55.2615,55.3155,55.2435,55.2525,5214.0
2021-04-22 12:00:00,61.33,61.35,61.31,61.35,5519.0,55.2435,55.2615,55.2255,55.2615,5519.0
2021-04-22 12:05:00,61.33,61.38,61.27,61.28,8261.0,55.2435,55.2885,55.1894,55.1984,8261.0
2021-04-22 12:10:00,61.26,61.3,61.23,61.27,3499.0,55.1804,55.2165,55.1534,55.1894,3499.0
2021-04-22 12:15:00,61.26,61.31,61.24,61.28,5645.0,55.1804,55.2255,55.1624,55.1984,5645.0
2021-04-22 12:20:00,61.28,61.33,61.24,61.33,6086.0,55.1984,55.2435,55.1624,55.2435,6086.0
2021-04-22 12:25:00,61.32,61.36,61.3,61.33,5288.0,55.2345,55.2705,55.2165,55.2435,5288.0
2021-04-22 12:30:00,61.32,61.33,61.27,61.3,4143.0,55.2345,55.2435,55.1894,55.2165,4143.0
2021-04-22 12:35:00,61.3,61.3,61.27,61.3,6073.0,55.2165,55.2165,55.1894,55.2165,6073.0
2021-04-22 12:40:00,61.3,61.3,61.21,61.22,9210.0,55.2165,55.2165,55.1354,55.1444,9210.0
2021-04-22 12:45:00,61.21,61.24,61.21,61.22,3765.0,55.1354,55.1624,55.1354,55.1444,3765.0
2021-04-22 12:50:00,61.22,61.23,61.2,61.2,15150.0,55.1444,55.1534,55.1264,55.1264,15150.0
2021-04-22 12:55:00,61.2,61.2,61.14,61.15,13322.0,55.1264,55.1264,55.0723,55.0813,13322.0
2021-04-22 13:00:00,61.13,61.15,61.11,61.13,9312.0,55.0633,55.0813,55.0453,55.0633,9312.0
2021-04-22 13:05:00,61.14,61.17,60.86,60.88,19258.0,55.0723,55.0994,54.8201,54.8381,19258.0
2021-04-22 13:10:00,60.87,60.87,60.66,60.85,17610.0,54.8291,54.8291,54.64,54.8111,17610.0
2021-04-22 13:15:00,60.83,60.88,60.8,60.8,7924.0,54.7931,54.8381,54.7661,54.7661,7924.0
2021-04-22 13:20:00,60.8,60.88,60.76,60.87,8409.0,54.7661,54.8381,54.73,54.8291,8409.0
2021-04-22 13:25:00,60.87,60.97,60.85,60.97,7481.0,54.8291,54.9192,54.8111,54.9192,7481.0
2021-04-22 13:30:00,60.93,60.99,60.87,60.99,7676.0,54.8832,54.9372,54.8291,54.9372,7676.0
2021-04-22 13:35:00,61.01,61.07,60.95,60.98,11686.0,54.9552,55.0093,54.9012,54.9282,11686.0
2021-04-22 13:40:00,60.98,60.98,60.81,60.83,6977.0,54.9282,54.9282,54.7751,54.7931,6977.0
2021-04-22 13:45:00,60.87,60.87,60.78,60.79,10882.0,54.8291,54.8291,54.7481,54.7571,10882.0
2021-04-22 13:50:00,60.79,60.8,60.64,60.64,6783.0,54.7571,54.7661,54.622,54.622,6783.0
2021-04-22 13:55:00,60.64,60.71,60.6,60.69,7763.0,54.622,54.685,54.5859,54.667,7763.0
2021-04-22 14:00:00,60.68,60.68,60.62,60.67,8281.0,54.658,54.658,54.6039,54.649,8281.0
2021-04-22 14:05:00,60.63,60.8,60.62,60.78,12671.0,54.6129,54.7661,54.6039,54.7481,12671.0
2021-04-22 14:10:00,60.75,60.9,60.75,60.9,8280.0,54.721,54.8562,54.721,54.8562,8280.0
2021-04-22 14:15:00,60.89,60.9,60.84,60.86,7623.0,54.8471,54.8562,54.8021,54.8201,7623.0
2021-04-22 14:20:00,60.86,60.92,60.86,60.92,7271.0,54.8201,54.8742,54.8201,54.8742,7271.0
2021-04-22 14:25:00,60.92,60.97,60.89,60.97,7547.0,54.8742,54.9192,54.8471,54.9192,7547.0
2021-04-22 14:30:00,60.94,60.96,60.89,60.9,9728.0,54.8922,54.9102,54.8471,54.8562,9728.0
2021-04-22 14:35:00,60.9,60.99,60.88,60.96,6935.0,54.8562,54.9372,54.8381,54.9102,6935.0
2021-04-22 14:40:00,60.94,61.0,60.91,61.0,5886.0,54.8922,54.9462,54.8652,54.9462,5886.0
2021-04-22 14:45:00,61.0,61.07,61.0,61.07,10030.0,54.9462,55.0093,54.9462,55.0093,10030.0
2021-04-22 14:50:00,61.07,61.12,61.03,61.1,6775.0,55.0093,55.0543,54.9733,55.0363,6775.0
2021-04-22 14:55:00,61.11,61.14,61.08,61.08,7845.0,55.0453,55.0723,55.0183,55.0183,7845.0
2021-04-22 15:00:00,61.09,61.1,61.03,61.06,13404.0,55.0273,55.0363,54.9733,55.0003,13404.0
2021-04-22 15:05:00,61.06,61.07,60.94,60.98,9019.0,55.0003,55.0093,54.8922,54.9282,9019.0
2021-04-22 15:10:00,60.97,60.99,60.94,60.96,8453.0,54.9192,54.9372,54.8922,54.9102,8453.0
2021-04-22 15:15:00,60.97,60.97,60.84,60.86,12140.0,54.9192,54.9192,54.8021,54.8201,12140.0
2021-04-22 15:20:00,60.86,60.9,60.83,60.84,11979.0,54.8201,54.8562,54.7931,54.8021,11979.0
2021-04-22 15:25:00,60.84,60.92,60.84,60.92,13694.0,54.8021,54.8742,54.8021,54.8742,13694.0
2021-04-22 15:30:00,60.93,60.97,60.91,60.96,14734.0,54.8832,54.9192,54.8652,54.9102,14734.0
2021-04-22 15:35:00,60.96,61.02,60.94,60.96,20086.0,54.9102,54.9642,54.8922,54.9102,20086.0
2021-04-22 15:40:00,60.96,60.98,60.87,60.87,33246.0,54.9102,54.9282,54.8291,54.8291,33246.0
2021-04-22 15:45:00,60.86,60.94,60.79,60.82,45452.0,54.8201,54.8922,54.7571,54.7841,45452.0
2021-04-22 15:50:00,60.81,60.82,60.69,60.78,71585.0,54.7751,54.7841,54.667,54.7481,71585.0
2021-04-22 15:55:00,60.74,60.82,60.67,60.68,141017.0,54.712,54.7841,54.649,54.658,141017.0
2021-04-23 09:30:00,60.7,60.77,60.19,60.21,50120.0,54.676,54.7391,54.2166,54.2346,50120.0
2021-04-23 09:35:00,60.27,60.51,60.27,60.39,9652.0,54.2887,54.5049,54.2887,54.3968,9652.0
2021-04-23 09:40:00,60.42,60.68,60.32,60.64,5557.0,54.4238,54.658,54.3337,54.622,5557.0
2021-04-23 09:45:00,60.62,60.85,60.59,60.77,9833.0,54.6039,54.8111,54.5769,54.7391,9833.0
2021-04-23 09:50:00,60.79,60.94,60.79,60.86,13242.0,54.7571,54.8922,54.7571,54.8201,13242.0
2021-04-23 09:55:00,60.87,60.87,60.69,60.69,6210.0,54.8291,54.8291,54.667,54.667,6210.0
2021-04-23 10:00:00,60.7,60.78,60.68,60.68,10312.0,54.676,54.7481,54.658,54.658,10312.0
2021-04-23 10:05:00,60.62,60.71,60.6,60.61,13047.0,54.6039,54.685,54.5859,54.5949,13047.0
2021-04-23 10:10:00,60.61,60.62,60.51,60.59,7999.0,54.5949,54.6039,54.5049,54.5769,7999.0
2021-04-23 10:15:00,60.56,60.72,60.53,60.69,11203.0,54.5499,54.694,54.5229,54.667,11203.0
2021-04-23 10:20:00,60.72,60.72,60.63,60.63,6182.0,54.694,54.694,54.6129,54.6129,6182.0
2021-04-23 10:25:00,60.63,60.66,60.58,60.63,9834.0,54.6129,54.64,54.5679,54.6129,9834.0
2021-04-23 10:30:00,60.63,60.91,60.59,60.91,5976.0,54.6129,54.8652,54.5769,54.8652,5976.0
2021-04-23 10:35:00,60.93,61.0,60.9,60.92,5082.0,54.8832,54.9462,54.8562,54.8742,5082.0
2021-04-23 10:40:00,60.93,60.96,60.87,60.91,4400.0,54.8832,54.9102,54.8291,54.8652,4400.0
2021-04-23 10:45:00,60.91,60.92,60.88,60.91,7618.0,54.8652,54.8742,54.8381,54.8652,7618.0
2021-04-23 10:50:00,60.89,60.93,60.87,60.89,10333.0,54.8471,54.8832,54.8291,54.8471,10333.0
2021-04-23 10:55:00,60.9,61.0,60.89,60.97,10997.0,54.8562,54.9462,54.8471,54.9192,10997.0
2021-04-23 11:00:00,60.98,60.98,60.88,60.88,14111.0,54.9282,54.9282,54.8381,54.8381,14111.0
2021-04-23 11:05:00,60.89,60.94,60.83,60.87,8719.0,54.8471,54.8922,54.7931,54.8291,8719.0
2021-04-23 11:10:00,60.87,60.93,60.87,60.9,4684.0,54.8291,54.8832,54.8291,54.8562,4684.0
2021-04-23 11:15:00,60.9,61.0,60.89,61.0,8770.0,54.8562,54.9462,54.8471,54.9462,8770.0
2021-04-23 11:20:00,61.0,61.02,60.89,60.89,8229.0,54.9462,54.9642,54.8471,54.8471,8229.0
2021-04-23 11:25:00,60.89,60.93,60.82,60.91,7460.0,54.8471,54.8832,54.7841,54.8652,7460.0
2021-04-23 11:30:00,60.92,61.0,60.91,60.99,6067.0,54.8742,54.9462,54.8652,54.9372,6067.0
2021-04-23 11:35:00,60.98,60.98,60.91,60.93,7804.0,54.9282,54.9282,54.8652,54.8832,7804.0
2021-04-23 11:40:00,60.92,60.93,60.84,60.91,9964.0,54.8742,54.8832,54.8021,54.8652,9964.0
2021-04-23 11:45:00,60.9,60.9,60.83,60.84,10178.0,54.8562,54.8562,54.7931,54.8021,10178.0
2021-04-23 11:50:00,60.82,60.92,60.79,60.9,9313.0,54.7841,54.8742,54.7571,54.8562,9313.0
2021-04-23 11:55:00,60.9,60.9,60.81,60.81,8698.0,54.8562,54.8562,54.7751,54.7751,8698.0
2021-04-23 12:00:00,60.8,60.86,60.76,60.86,8793.0,54.7661,54.8201,54.73,54.8201,8793.0
2021-04-23 12:05:00,60.88,60.93,60.86,60.91,8911.0,54.8381,54.8832,54.8201,54.8652,8911.0
2021-04-23 12:10:00,60.91,60.91,60.81,60.81,6258.0,54.8652,54.8652,54.7751,54.7751,6258.0
2021-04-23 12:15:00,60.8,60.89,60.8,60.85,9173.0,54.7661,54.8471,54.7661,54.8111,9173.0
2021-04-23 12:20:00,60.85,60.86,60.79,60.84,9363.0,54.8111,54.8201,54.7571,54.8021,9363.0
2021-04-23 12:25:00,60.85,60.88,60.8,60.8,10479.0,54.8111,54.8381,54.7661,54.7661,10479.0
2021-04-23 12:30:00,60.82,60.9,60.8,60.89,4837.0,54.7841,54.8562,54.7661,54.8471,4837.0
2021-04-23 12:35:00,60.89,60.95,60.88,60.95,5950.0,54.8471,54.9012,54.8381,54.9012,5950.0
2021-04-23 12:40:00,60.96,61.04,60.96,61.01,7872.0,54.9102,54.9823,54.9102,54.9552,7872.0
2021-04-23 12:45:00,61.02,61.09,61.01,61.08,6258.0,54.9642,55.0273,54.9552,55.0183,6258.0
2021-04-23 12:50:00,61.07,61.08,61.04,61.08,5401.0,55.0093,55.0183,54.9823,55.0183,5401.0
2021-04-23 12:55:00,61.07,61.09,61.01,61.02,7430.0,55.0093,55.0273,54.9552,54.9642,7430.0
2021-04-23 13:00:00,61.03,61.03,61.0,61.01,4210.0,54.9733,54.9733,54.9462,54.9552,4210.0
2021-04-23 13:05:00,61.02,61.05,60.98,61.0,5289.0,54.9642,54.9913,54.9282,54.9462,5289.0
2021-04-23 13:10:00,61.02,61.08,61.02,61.07,4217.0,54.9642,55.0183,54.9642,55.0093,4217.0
2021-04-23 13:15:00,61.07,61.09,61.04,61.08,6123.0,55.0093,55.0273,54.9823,55.0183,6123.0
2021-04-23 13:20:00,61.09,61.09,61.04,61.05,6777.0,55.0273,55.0273,54.9823,54.9913,6777.0
2021-04-23 13:25:00,61.07,61.15,61.07,61.13,5225.0,55.0093,55.0813,55.0093,55.0633,5225.0
2021-04-23 13:30:00,61.12,61.2,61.1,61.16,10132.0,55.0543,55.1264,55.0363,55.0903,10132.0
2021-04-23 13:35:00,61.16,61.21,61.14,61.2,17161.0,55.0903,55.1354,55.0723,55.1264,17161.0
2021-04-23 13:40:00,61.2,61.25,61.2,61.22,5898.0,55.1264,55.1714,55.1264,55.1444,5898.0
2021-04-23 13:45:00,61.21,61.22,61.12,61.13,7345.0,55.1354,55.1444,55.0543,55.0633,7345.0
2021-04-23 13:50:00,61.12,61.13,61.08,61.12,6521.0,55.0543,55.0633,55.0183,55.0543,6521.0
2021-04-23 13:55:00,61.11,61.14,61.08,61.11,6702.0,55.0453,55.0723,55.0183,55.0453,6702.0
2021-04-23 14:00:00,61.1,61.16,61.04,61.04,7407.0,55.0363,55.0903,54.9823,54.9823,7407.0
2021-04-23 14:05:00,61.04,61.15,61.04,61.14,5552.0,54.9823,55.0813,54.9823,55.0723,5552.0
2021-04-23 14:10:00,61.15,61.2,61.14,61.17,7877.0,55.0813,55.1264,55.0723,55.0994,7877.0
2021-04-23 14:15:00,61.18,61.21,61.14,61.19,5677.0,55.1084,55.1354,55.0723,55.1174,5677.0
2021-04-23 14:20:00,61.2,61.29,61.19,61.27,5614.0,55.1264,55.2074,55.1174,55.1894,5614.0
2021-04-23 14:25:00,61.27,61.27,61.21,61.26,5558.0,55.1894,55.1894,55.1354,55.1804,5558.0
2021-04-23 14:30:00,61.25,61.25,61.21,61.22,4246.0,55.1714,55.1714,55.1354,55.1444,4246.0
2021-04-23 14:35:00,61.21,61.25,61.2,61.25,5712.0,55.1354,55.1714,55.1264,55.1714,5712.0
2021-04-23 14:40:00,61.25,61.31,61.24,61.3,3885.0,55.1714,55.2255,55.1624,55.2165,3885.0
2021-04-23 14:45:00,61.3,61.31,61.27,61.3,6859.0,55.2165,55.2255,55.1894,55.2165,6859.0
2021-04-23 14:50:00,61.3,61.32,61.28,61.3,4251.0,55.2165,55.2345,55.1984,55.2165,4251.0
2021-04-23 14:55:00,61.29,61.33,61.27,61.27,8366.0,55.2074,55.2435,55.1894,55.1894,8366.0
2021-04-23 15:00:00,61.29,61.36,61.27,61.31,5114.0,55.2074,55.2705,55.1894,55.2255,5114.0
2021-04-23 15:05:00,61.32,61.36,61.3,61.33,6315.0,55.2345,55.2705,55.2165,55.2435,6315.0
2021-04-23 15:10:00,61.33,61.36,61.29,61.35,3776.0,55.2435,55.2705,55.2074,55.2615,3776.0
2021-04-23 15:15:00,61.34,61.35,61.31,61.35,6928.0,55.2525,55.2615,55.2255,55.2615,6928.0
2021-04-23 15:20:00,61.35,61.41,61.34,61.41,5821.0,55.2615,55.3155,55.2525,55.3155,5821.0
2021-04-23 15:25:00,61.39,61.49,61.37,61.47,7325.0,55.2975,55.3876,55.2795,55.3696,7325.0
2021-04-23 15:30:00,61.49,61.52,61.43,61.51,13007.0,55.3876,55.4146,55.3336,55.4056,13007.0
2021-04-23 15:35:00,61.53,61.57,61.5,61.52,17955.0,55.4236,55.4597,55.3966,55.4146,17955.0
2021-04-23 15:40:00,61.52,61.57,61.27,61.48,28165.0,55.4146,55.4597,55.1894,55.3786,28165.0
2021-04-23 15:45:00,61.48,61.51,61.4,61.48,21901.0,55.3786,55.4056,55.3065,55.3786,21901.0
2021-04-23 15:50:00,61.46,61.48,61.38,61.38,45174.0,55.3606,55.3786,55.2885,55.2885,45174.0
2021-04-23 15:55:00,61.38,61.45,61.34,61.41,93653.0,55.2885,55.3516,55.2525,55.3155,93653.0
2021-04-26 09:30:00,61.57,61.57,61.06,61.38,41664.0,55.4597,55.4597,55.0003,55.2885,41664.0
2021-04-26 09:35:00,61.39,61.48,61.27,61.41,10734.0,55.2975,55.3786,55.1894,55.3155,10734.0
2021-04-26 09:40:00,61.43,61.43,61.24,61.24,5067.0,55.3336,55.3336,55.1624,55.1624,5067.0
2021-04-26 09:45:00,61.28,61.38,61.27,61.35,4081.0,55.1984,55.2885,55.1894,55.2615,4081.0
2021-04-26 09:50:00,61.35,61.43,61.32,61.43,6764.0,55.2615,55.3336,55.2345,55.3336,6764.0
2021-04-26 09:55:00,61.45,61.48,61.32,61.35,9215.0,55.3516,55.3786,55.2345,55.2615,9215.0
2021-04-26 10:00:00,61.33,61.38,61.3,61.38,5335.0,55.2435,55.2885,55.2165,55.2885,5335.0
2021-04-26 10:05:00,61.36,61.41,61.28,61.28,4864.0,55.2705,55.3155,55.1984,55.1984,4864.0
2021-04-26 10:10:00,61.3,61.32,61.21,61.23,3694.0,55.2165,55.2345,55.1354,55.1534,3694.0
2021-04-26 10:15:00,61.25,61.28,61.16,61.18,4594.0,55.1714,55.1984,55.0903,55.1084,4594.0
2021-04-26 10:20:00,61.14,61.26,61.14,61.23,5273.0,55.0723,55.1804,55.0723,55.1534,5273.0
2021-04-26 10:25:00,61.22,61.23,61.17,61.18,5247.0,55.1444,55.1534,55.0994,55.1084,5247.0
2021-04-26 10:30:00,61.2,61.2,61.12,61.12,3007.0,55.1264,55.1264,55.0543,55.0543,3007.0
2021-04-26 10:35:00,61.13,61.21,61.12,61.21,5277.0,55.0633,55.1354,55.0543,55.1354,5277.0
2021-04-26 10:40:00,61.19,61.19,60.85,60.97,30436.0,55.1174,55.1174,54.8111,54.9192,30436.0
2021-04-26 10:45:00,60.98,60.98,60.81,60.86,14911.0,54.9282,54.9282,54.7751,54.8201,14911.0
2021-04-26 10:50:00,60.88,60.92,60.87,60.87,5518.0,54.8381,54.8742,54.8291,54.8291,5518.0
2021-04-26 10:55:00,60.89,60.97,60.89,60.95,10004.0,54.8471,54.9192,54.8471,54.9012,10004.0
2021-04-26 11:00:00,60.94,60.97,60.89,60.97,7553.0,54.8922,54.9192,54.8471,54.9192,7553.0
2021-04-26 11:05:00,60.98,60.98,60.91,60.91,2634.0,54.9282,54.9282,54.8652,54.8652,2634.0
2021-04-26 11:10:00,60.91,60.91,60.84,60.86,6319.0,54.8652,54.8652,54.8021,54.8201,6319.0
2021-04-26 11:15:00,60.89,60.9,60.82,60.88,6607.0,54.8471,54.8562,54.7841,54.8381,6607.0
2021-04-26 11:20:00,60.92,60.92,60.83,60.86,9033.0,54.8742,54.8742,54.7931,54.8201,9033.0
2021-04-26 11:25:00,60.83,60.85,60.73,60.85,8773.0,54.7931,54.8111,54.703,54.8111,8773.0
2021-04-26 11:30:00,60.87,60.87,60.81,60.85,8161.0,54.8291,54.8291,54.7751,54.8111,8161.0
2021-04-26 11:35:00,60.83,60.87,60.72,60.74,4298.0,54.7931,54.8291,54.694,54.712,4298.0
2021-04-26 11:40:00,60.73,60.76,60.71,60.71,5779.0,54.703,54.73,54.685,54.685,5779.0
2021-04-26 11:45:00,60.72,60.79,60.71,60.78,8087.0,54.694,54.7571,54.685,54.7481,8087.0
2021-04-26 11:50:00,60.78,60.8,60.76,60.76,6570.0,54.7481,54.7661,54.73,54.73,6570.0
2021-04-26 11:55:00,60.76,60.77,60.71,60.72,9009.0,54.73,54.7391,54.685,54.694,9009.0
2021-04-26 12:00:00,60.73,60.74,60.65,60.73,12010.0,54.703,54.712,54.631,54.703,12010.0
2021-04-26 12:05:00,60.73,60.73,60.66,60.7,8740.0,54.703,54.703,54.64,54.676,8740.0
2021-04-26 12:10:00,60.7,60.73,60.68,60.73,7060.0,54.676,54.703,54.658,54.703,7060.0
2021-04-26 12:15:00,60.72,60.72,60.66,60.68,6426.0,54.694,54.694,54.64,54.658,6426.0
2021-04-26 12:20:00,60.66,60.72,60.64,60.64,5576.0,54.64,54.694,54.622,54.622,5576.0
2021-04-26 12:25:00,60.62,60.67,60.61,60.61,8170.0,54.6039,54.649,54.5949,54.5949,8170.0
2021-04-26 12:30:00,60.61,60.61,60.57,60.6,10768.0,54.5949,54.5949,54.5589,54.5859,10768.0
2021-04-26 12:35:00,60.59,60.65,60.57,60.62,6846.0,54.5769,54.631,54.5589,54.6039,6846.0
2021-04-26 12:40:00,60.64,60.71,60.62,60.68,6108.0,54.622,54.685,54.6039,54.658,6108.0
2021-04-26 12:45:00,60.67,60.69,60.61,60.69,5815.0,54.649,54.667,54.5949,54.667,5815.0
2021-04-26 12:50:00,60.67,60.76,60.66,60.76,6491.0,54.649,54.73,54.64,54.73,6491.0
2021-04-26 12:55:00,60.76,60.83,60.76,60.76,9434.0,54.73,54.7931,54.73,54.73,9434.0
2021-04-26 13:00:00,60.76,60.79,60.72,60.74,6650.0,54.73,54.7571,54.694,54.712,6650.0
2021-04-26 13:05:00,60.74,60.74,60.7,60.7,4044.0,54.712,54.712,54.676,54.676,4044.0
2021-04-26 13:10:00,60.68,60.69,60.63,60.68,4262.0,54.658,54.667,54.6129,54.658,4262.0
2021-04-26 13:15:00,60.68,60.68,60.63,60.66,4213.0,54.658,54.658,54.6129,54.64,4213.0
2021-04-26 13:20:00,60.69,60.7,60.61,60.62,6272.0,54.667,54.676,54.5949,54.6039,6272.0
2021-04-26 13:25:00,60.62,60.64,60.6,60.62,5000.0,54.6039,54.622,54.5859,54.6039,5000.0
2021-04-26 13:30:00,60.6,60.62,60.59,60.61,5117.0,54.5859,54.6039,54.5769,54.5949,5117.0
2021-04-26 13:35:00,60.6,60.6,60.54,60.59,9571.0,54.5859,54.5859,54.5319,54.5769,9571.0
2021-04-26 13:40:00,60.59,60.64,60.54,60.63,10161.0,54.5769,54.622,54.5319,54.6129,10161.0
2021-04-26 13:45:00,60.62,60.69,60.58,60.69,15317.0,54.6039,54.667,54.5679,54.667,15317.0
2021-04-26 13:50:00,60.7,60.75,60.69,60.71,6144.0,54.676,54.721,54.667,54.685,6144.0
2021-04-26 13:55:00,60.71,60.72,60.64,60.64,18416.0,54.685,54.694,54.622,54.622,18416.0
2021-04-26 14:00:00,60.64,60.66,60.55,60.58,28780.0,54.622,54.64,54.5409,54.5679,28780.0
2021-04-26 14:05:00,60.62,60.73,60.62,60.67,8791.0,54.6039,54.703,54.6039,54.649,8791.0
2021-04-26 14:10:00,60.64,60.66,60.58,60.61,9718.0,54.622,54.64,54.5679,54.5949,9718.0
2021-04-26 14:15:00,60.62,60.62,60.53,60.55,9880.0,54.6039,54.6039,54.5229,54.5409,9880.0
2021-04-26 14:20:00,60.54,60.54,60.49,60.5,11357.0,54.5319,54.5319,54.4868,54.4958,11357.0
2021-04-26 14:25:00,60.51,60.53,60.5,60.52,9129.0,54.5049,54.5229,54.4958,54.5139,9129.0
2021-04-26 14:30:00,60.51,60.54,60.5,60.52,5468.0,54.5049,54.5319,54.4958,54.5139,5468.0
2021-04-26 14:35:00,60.52,60.52,60.46,60.5,7327.0,54.5139,54.5139,54.4598,54.4958,7327.0
2021-04-26 14:40:00,60.51,60.53,60.44,60.46,6282.0,54.5049,54.5229,54.4418,54.4598,6282.0
2021-04-26 14:45:00,60.47,60.51,60.45,60.5,7614.0,54.4688,54.5049,54.4508,54.4958,7614.0
2021-04-26 14:50:00,60.49,60.54,60.48,60.52,3577.0,54.4868,54.5319,54.4778,54.5139,3577.0
2021-04-26 14:55:00,60.51,60.53,60.48,60.5,6463.0,54.5049,54.5229,54.4778,54.4958,6463.0
2021-04-26 15:00:00,60.5,60.51,60.47,60.48,6365.0,54.4958,54.5049,54.4688,54.4778,6365.0
2021-04-26 15:05:00,60.49,60.51,60.47,60.5,7013.0,54.4868,54.5049,54.4688,54.4958,7013.0
2021-04-26 15:10:00,60.49,60.52,60.45,60.47,11045.0,54.4868,54.5139,54.4508,54.4688,11045.0
2021-04-26 15:15:00,60.45,60.46,60.42,60.45,10794.0,54.4508,54.4598,54.4238,54.4508,10794.0
2021-04-26 15:20:00,60.44,60.51,60.44,60.46,11123.0,54.4418,54.5049,54.4418,54.4598,11123.0
2021-04-26 15:25:00,60.46,60.48,60.33,60.34,18953.0,54.4598,54.4778,54.3427,54.3517,18953.0
2021-04-26 15:30:00,60.33,60.38,60.29,60.37,14211.0,54.3427,54.3878,54.3067,54.3788,14211.0
2021-04-26 15:35:00,60.38,60.52,60.37,60.5,16077.0,54.3878,54.5139,54.3788,54.4958,16077.0
2021-04-26 15:40:00,60.5,60.52,60.44,60.44,22558.0,54.4958,54.5139,54.4418,54.4418,22558.0
2021-04-26 15:45:00,60.44,60.45,60.3,60.34,29710.0,54.4418,54.4508,54.3157,54.3517,29710.0
2021-04-26 15:50:00,60.35,60.42,60.33,60.4,50471.0,54.3607,54.4238,54.3427,54.4058,50471.0
2021-04-26 15:55:00,60.4,60.49,60.29,60.49,141892.0,54.4058,54.4868,54.3067,54.4868,141892.0
2021-04-27 09:30:00,60.26,60.26,59.59,59.66,67285.0,54.2797,54.2797,53.6762,53.7392,67285.0
2021-04-27 09:35:00,59.7,59.75,59.5,59.54,23325.0,53.7752,53.8203,53.5951,53.6311,23325.0
2021-04-27 09:40:00,59.53,59.79,59.51,59.77,7531.0,53.6221,53.8563,53.6041,53.8383,7531.0
2021-04-27 09:45:00,59.81,60.0,59.76,59.78,14881.0,53.8743,54.0455,53.8293,53.8473,14881.0
2021-04-27 09:50:00,59.79,59.88,59.7,59.78,15862.0,53.8563,53.9374,53.7752,53.8473,15862.0
2021-04-27 09:55:00,59.77,59.86,59.72,59.79,10614.0,53.8383,53.9194,53.7933,53.8563,10614.0
2021-04-27 10:00:00,59.83,60.0,59.83,59.89,6850.0,53.8923,54.0455,53.8923,53.9464,6850.0
2021-04-27 10:05:00,59.87,59.89,59.78,59.79,8669.0,53.9284,53.9464,53.8473,53.8563,8669.0
2021-04-27 10:10:00,59.77,59.85,59.72,59.84,5952.0,53.8383,53.9104,53.7933,53.9013,5952.0
2021-04-27 10:15:00,59.86,59.86,59.79,59.83,5269.0,53.9194,53.9194,53.8563,53.8923,5269.0
2021-04-27 10:20:00,59.83,59.83,59.73,59.73,5143.0,53.8923,53.8923,53.8023,53.8023,5143.0
2021-04-27 10:25:00,59.73,59.74,59.64,59.68,12012.0,53.8023,53.8113,53.7212,53.7572,12012.0
2021-04-27 10:30:00,59.7,59.72,59.62,59.65,9130.0,53.7752,53.7933,53.7032,53.7302,9130.0
2021-04-27 10:35:00,59.65,59.67,59.54,59.59,8815.0,53.7302,53.7482,53.6311,53.6762,8815.0
2021-04-27 10:40:00,59.59,59.61,59.51,59.53,8232.0,53.6762,53.6942,53.6041,53.6221,8232.0
2021-04-27 10:45:00,59.54,59.62,59.54,59.56,5470.0,53.6311,53.7032,53.6311,53.6491,5470.0
2021-04-27 10:50:00,59.56,59.58,59.45,59.52,9315.0,53.6491,53.6672,53.5501,53.6131,9315.0
2021-04-27 10:55:00,59.51,59.57,59.45,59.56,9465.0,53.6041,53.6581,53.5501,53.6491,9465.0
2021-04-27 11:00:00,59.57,59.6,59.49,59.51,18298.0,53.6581,53.6852,53.5861,53.6041,18298.0
2021-04-27 11:05:00,59.52,59.56,59.46,59.47,8404.0,53.6131,53.6491,53.5591,53.5681,8404.0
2021-04-27 11:10:00,59.48,59.58,59.42,59.57,26072.0,53.5771,53.6672,53.523,53.6581,26072.0
2021-04-27 11:15:00,59.54,59.54,59.48,59.5,5704.0,53.6311,53.6311,53.5771,53.5951,5704.0
2021-04-27 11:20:00,59.51,59.57,59.5,59.56,4231.0,53.6041,53.6581,53.5951,53.6491,4231.0
2021-04-27 11:25:00,59.57,59.58,59.51,59.58,5712.0,53.6581,53.6672,53.6041,53.6672,5712.0
2021-04-27 11:30:00,59.59,59.63,59.58,59.59,9110.0,53.6762,53.7122,53.6672,53.6762,9110.0
2021-04-27 11:35:00,59.58,59.71,59.58,59.68,8387.0,53.6672,53.7843,53.6672,53.7572,8387.0
2021-04-27 11:40:00,59.68,59.78,59.67,59.74,7844.0,53.7572,53.8473,53.7482,53.8113,7844.0
2021-04-27 11:45:00,59.75,59.78,59.69,59.72,13084.0,53.8203,53.8473,53.7662,53.7933,13084.0
2021-04-27 11:50:00,59.73,59.76,59.68,59.71,9838.0,53.8023,53.8293,53.7572,53.7843,9838.0
2021-04-27 11:55:00,59.73,59.77,59.71,59.71,14781.0,53.8023,53.8383,53.7843,53.7843,14781.0
2021-04-27 12:00:00,59.7,59.71,59.62,59.68,10434.0,53.7752,53.7843,53.7032,53.7572,10434.0
2021-04-27 12:05:00,59.67,59.73,59.66,59.68,6151.0,53.7482,53.8023,53.7392,53.7572,6151.0
2021-04-27 12:10:00,59.68,59.69,59.62,59.67,8652.0,53.7572,53.7662,53.7032,53.7482,8652.0
2021-04-27 12:15:00,59.67,59.74,59.66,59.69,4567.0,53.7482,53.8113,53.7392,53.7662,4567.0
2021-04-27 12:20:00,59.69,59.72,59.64,59.64,6840.0,53.7662,53.7933,53.7212,53.7212,6840.0
2021-04-27 12:25:00,59.63,59.65,59.61,59.64,8309.0,53.7122,53.7302,53.6942,53.7212,8309.0
2021-04-27 12:30:00,59.65,59.65,59.6,59.62,3992.0,53.7302,53.7302,53.6852,53.7032,3992.0
2021-04-27 12:35:00,59.62,59.7,59.62,59.68,6761.0,53.7032,53.7752,53.7032,53.7572,6761.0
2021-04-27 12:40:00,59.68,59.71,59.65,59.67,5564.0,53.7572,53.7843,53.7302,53.7482,5564.0
2021-04-27 12:45:00,59.65,59.68,59.64,59.64,6507.0,53.7302,53.7572,53.7212,53.7212,6507.0
2021-04-27 12:50:00,59.64,59.65,59.53,59.59,12448.0,53.7212,53.7302,53.6221,53.6762,12448.0
2021-04-27 12:55:00,59.57,59.63,59.55,59.63,3425.0,53.6581,53.7122,53.6401,53.7122,3425.0
2021-04-27 13:00:00,59.61,59.64,59.59,59.61,5556.0,53.6942,53.7212,53.6762,53.6942,5556.0
2021-04-27 13:05:00,59.62,59.66,59.61,59.66,4322.0,53.7032,53.7392,53.6942,53.7392,4322.0
2021-04-27 13:10:00,59.67,59.68,59.63,59.68,5583.0,53.7482,53.7572,53.7122,53.7572,5583.0
2021-04-27 13:15:00,59.65,59.67,59.58,59.61,11118.0,53.7302,53.7482,53.6672,53.6942,11118.0
2021-04-27 13:20:00,59.61,59.65,59.57,59.58,8317.0,53.6942,53.7302,53.6581,53.6672,8317.0
2021-04-27 13:25:00,59.57,59.65,59.57,59.63,3527.0,53.6581,53.7302,53.6581,53.7122,3527.0
2021-04-27 13:30:00,59.63,59.66,59.59,59.63,4412.0,53.7122,53.7392,53.6762,53.7122,4412.0
2021-04-27 13:35:00,59.62,59.67,59.62,59.67,2300.0,53.7032,53.7482,53.7032,53.7482,2300.0
2021-04-27 13:40:00,59.66,59.7,59.65,59.69,4974.0,53.7392,53.7752,53.7302,53.7662,4974.0
2021-04-27 13:45:00,59.7,59.72,59.66,59.69,10556.0,53.7752,53.7933,53.7392,53.7662,10556.0
2021-04-27 13:50:00,59.67,59.71,59.66,59.71,6231.0,53.7482,53.7843,53.7392,53.7843,6231.0
2021-04-27 13:55:00,59.72,59.75,59.68,59.71,4951.0,53.7933,53.8203,53.7572,53.7843,4951.0
2021-04-27 14:00:00,59.7,59.71,59.66,59.66,10171.0,53.7752,53.7843,53.7392,53.7392,10171.0
2021-04-27 14:05:00,59.65,59.73,59.65,59.72,4582.0,53.7302,53.8023,53.7302,53.7933,4582.0
2021-04-27 14:10:00,59.72,59.77,59.72,59.72,6051.0,53.7933,53.8383,53.7933,53.7933,6051.0
2021-04-27 14:15:00,59.74,59.75,59.69,59.69,7835.0,53.8113,53.8203,53.7662,53.7662,7835.0
2021-04-27 14:20:00,59.7,59.71,59.62,59.62,8838.0,53.7752,53.7843,53.7032,53.7032,8838.0
2021-04-27 14:25:00,59.63,59.64,59.6,59.6,4104.0,53.7122,53.7212,53.6852,53.6852,4104.0
2021-04-27 14:30:00,59.6,59.64,59.58,59.64,6273.0,53.6852,53.7212,53.6672,53.7212,6273.0
2021-04-27 14:35:00,59.63,59.68,59.62,59.67,4960.0,53.7122,53.7572,53.7032,53.7482,4960.0
2021-04-27 14:40:00,59.66,59.7,59.65,59.67,8909.0,53.7392,53.7752,53.7302,53.7482,8909.0
2021-04-27 14:45:00,59.66,59.66,59.63,59.64,9811.0,53.7392,53.7392,53.7122,53.7212,9811.0
2021-04-27 14:50:00,59.64,59.65,59.59,59.64,12868.0,53.7212,53.7302,53.6762,53.7212,12868.0
2021-04-27 14:55:00,59.65,59.69,59.65,59.69,3722.0,53.7302,53.7662,53.7302,53.7662,3722.0
2021-04-27 15:00:00,59.68,59.75,59.67,59.74,12842.0,53.7572,53.8203,53.7482,53.8113,12842.0
2021-04-27 15:05:00,59.74,59.74,59.63,59.63,19386.0,53.8113,53.8113,53.7122,53.7122,19386.0
2021-04-27 15:10:00,59.64,59.71,59.63,59.68,9817.0,53.7212,53.7843,53.7122,53.7572,9817.0
2021-04-27 15:15:00,59.68,59.7,59.66,59.7,5754.0,53.7572,53.7752,53.7392,53.7752,5754.0
2021-04-27 15:20:00,59.7,59.74,59.69,59.69,11166.0,53.7752,53.8113,53.7662,53.7662,11166.0
2021-04-27 15:25:00,59.69,59.69,59.63,59.63,7364.0,53.7662,53.7662,53.7122,53.7122,7364.0
2021-04-27 15:30:00,59.63,59.79,59.62,59.79,16987.0,53.7122,53.8563,53.7032,53.8563,16987.0
2021-04-27 15:35:00,59.78,59.78,59.7,59.72,24972.0,53.8473,53.8473,53.7752,53.7933,24972.0
2021-04-27 15:40:00,59.72,59.77,59.7,59.76,25062.0,53.7933,53.8383,53.7752,53.8293,25062.0
2021-04-27 15:45:00,59.76,59.76,59.71,59.74,32273.0,53.8293,53.8293,53.7843,53.8113,32273.0
2021-04-27 15:50:00,59.74,59.79,59.72,59.77,52672.0,53.8113,53.8563,53.7933,53.8383,52672.0
2021-04-27 15:55:00,59.76,59.83,59.68,59.76,146834.0,53.8293,53.8923,53.7572,53.8293,146834.0
2021-04-28 09:30:00,59.59,59.88,59.59,59.79,45817.0,53.6762,53.9374,53.6762,53.8563,45817.0
2021-04-28 09:35:00,59.81,59.85,59.65,59.65,2540.0,53.8743,53.9104,53.7302,53.7302,2540.0
2021-04-28 09:40:00,59.67,59.81,59.67,59.79,9194.0,53.7482,53.8743,53.7482,53.8563,9194.0
2021-04-28 09:45:00,59.77,59.81,59.72,59.77,4401.0,53.8383,53.8743,53.7933,53.8383,4401.0
2021-04-28 09:50:00,59.77,59.8,59.7,59.72,5034.0,53.8383,53.8653,53.7752,53.7933,5034.0
2021-04-28 09:55:00,59.69,59.75,59.68,59.71,9800.0,53.7662,53.8203,53.7572,53.7843,9800.0
2021-04-28 10:00:00,59.7,59.72,59.6,59.68,7987.0,53.7752,53.7933,53.6852,53.7572,7987.0
2021-04-28 10:05:00,59.67,59.69,59.62,59.67,9095.0,53.7482,53.7662,53.7032,53.7482,9095.0
2021-04-28 10:10:00,59.7,59.75,59.6,59.61,10217.0,53.7752,53.8203,53.6852,53.6942,10217.0
2021-04-28 10:15:00,59.6,59.62,59.56,59.6,8507.0,53.6852,53.7032,53.6491,53.6852,8507.0
2021-04-28 10:20:00,59.59,59.66,59.56,59.64,4182.0,53.6762,53.7392,53.6491,53.7212,4182.0
2021-04-28 10:25:00,59.63,59.75,59.62,59.75,5146.0,53.7122,53.8203,53.7032,53.8203,5146.0
2021-04-28 10:30:00,59.74,59.85,59.74,59.81,4833.0,53.8113,53.9104,53.8113,53.8743,4833.0
2021-04-28 10:35:00,59.86,59.95,59.83,59.95,5494.0,53.9194,54.0004,53.8923,54.0004,5494.0
2021-04-28 10:40:00,59.98,60.01,59.97,60.01,3648.0,54.0275,54.0545,54.0184,54.0545,3648.0
2021-04-28 10:45:00,60.0,60.13,59.99,60.05,7777.0,54.0455,54.1626,54.0365,54.0905,7777.0
2021-04-28 10:50:00,60.07,60.08,59.97,59.98,5204.0,54.1085,54.1175,54.0184,54.0275,5204.0
2021-04-28 10:55:00,59.98,60.01,59.97,59.99,7194.0,54.0275,54.0545,54.0184,54.0365,7194.0
2021-04-28 11:00:00,59.99,60.06,59.98,60.05,4530.0,54.0365,54.0995,54.0275,54.0905,4530.0
2021-04-28 11:05:00,60.06,60.09,60.03,60.04,6225.0,54.0995,54.1265,54.0725,54.0815,6225.0
2021-04-28 11:10:00,60.04,60.08,60.0,60.0,5838.0,54.0815,54.1175,54.0455,54.0455,5838.0
2021-04-28 11:15:00,60.0,60.05,59.97,60.04,4699.0,54.0455,54.0905,54.0184,54.0815,4699.0
2021-04-28 11:20:00,60.05,60.07,60.02,60.03,8253.0,54.0905,54.1085,54.0635,54.0725,8253.0
2021-04-28 11:25:00,60.04,60.05,60.0,60.05,7126.0,54.0815,54.0905,54.0455,54.0905,7126.0
2021-04-28 11:30:00,60.05,60.06,60.0,60.03,5138.0,54.0905,54.0995,54.0455,54.0725,5138.0
2021-04-28 11:35:00,60.04,60.04,59.93,60.0,23406.0,54.0815,54.0815,53.9824,54.0455,23406.0
2021-04-28 11:40:00,60.0,60.07,59.99,60.03,5449.0,54.0455,54.1085,54.0365,54.0725,5449.0
2021-04-28 11:45:00,60.05,60.07,60.01,60.01,7265.0,54.0905,54.1085,54.0545,54.0545,7265.0
2021-04-28 11:50:00,60.01,60.04,60.01,60.02,8868.0,54.0545,54.0815,54.0545,54.0635,8868.0
2021-04-28 11:55:00,60.02,60.07,60.01,60.04,11733.0,54.0635,54.1085,54.0545,54.0815,11733.0
2021-04-28 12:00:00,60.05,60.06,60.02,60.03,6130.0,54.0905,54.0995,54.0635,54.0725,6130.0
2021-04-28 12:05:00,60.03,60.08,60.03,60.05,3707.0,54.0725,54.1175,54.0725,54.0905,3707.0
2021-04-28 12:10:00,60.06,60.16,60.04,60.14,7927.0,54.0995,54.1896,54.0815,54.1716,7927.0
2021-04-28 12:15:00,60.12,60.16,60.12,60.13,6585.0,54.1536,54.1896,54.1536,54.1626,6585.0
2021-04-28 12:20:00,60.13,60.14,60.09,60.14,4529.0,54.1626,54.1716,54.1265,54.1716,4529.0
2021-04-28 12:25:00,60.14,60.14,60.08,60.08,8767.0,54.1716,54.1716,54.1175,54.1175,8767.0
2021-04-28 12:30:00,60.09,60.11,60.06,60.11,4632.0,54.1265,54.1446,54.0995,54.1446,4632.0
2021-04-28 12:35:00,60.1,60.15,60.09,60.12,6233.0,54.1355,54.1806,54.1265,54.1536,6233.0
2021-04-28 12:40:00,60.12,60.19,60.11,60.18,8432.0,54.1536,54.2166,54.1446,54.2076,8432.0
2021-04-28 12:45:00,60.17,60.19,60.16,60.17,4689.0,54.1986,54.2166,54.1896,54.1986,4689.0
2021-04-28 12:50:00,60.17,60.17,60.11,60.15,9483.0,54.1986,54.1986,54.1446,54.1806,9483.0
2021-04-28 12:55:00,60.16,60.16,60.14,60.15,2850.0,54.1896,54.1896,54.1716,54.1806,2850.0
2021-04-28 13:00:00,60.16,60.19,60.16,60.16,6170.0,54.1896,54.2166,54.1896,54.1896,6170.0
2021-04-28 13:05:00,60.16,60.79,60.15,60.33,99391.0,54.1896,54.7571,54.1806,54.3427,99391.0
2021-04-28 13:10:00,60.32,60.32,60.22,60.26,11110.0,54.3337,54.3337,54.2436,54.2797,11110.0
2021-04-28 13:15:00,60.26,60.32,60.2,60.32,14599.0,54.2797,54.3337,54.2256,54.3337,14599.0
2021-04-28 13:20:00,60.32,60.36,60.28,60.31,11378.0,54.3337,54.3697,54.2977,54.3247,11378.0
2021-04-28 13:25:00,60.31,60.37,60.24,60.29,16437.0,54.3247,54.3788,54.2617,54.3067,16437.0
2021-04-28 13:30:00,60.3,60.3,60.22,60.23,5280.0,54.3157,54.3157,54.2436,54.2526,5280.0
2021-04-28 13:35:00,60.23,60.36,60.23,60.33,8224.0,54.2526,54.3697,54.2526,54.3427,8224.0
2021-04-28 13:40:00,60.32,60.35,60.29,60.35,8831.0,54.3337,54.3607,54.3067,54.3607,8831.0
2021-04-28 13:45:00,60.34,60.37,60.3,60.35,6925.0,54.3517,54.3788,54.3157,54.3607,6925.0
2021-04-28 13:50:00,60.34,60.41,60.33,60.37,4969.0,54.3517,54.4148,54.3427,54.3788,4969.0
2021-04-28 13:55:00,60.37,60.39,60.3,60.34,5939.0,54.3788,54.3968,54.3157,54.3517,5939.0
2021-04-28 14:00:00,60.35,60.48,60.3,60.36,9981.0,54.3607,54.4778,54.3157,54.3697,9981.0
2021-04-28 14:05:00,60.4,60.6,60.3,60.3,43314.0,54.4058,54.5859,54.3157,54.3157,43314.0
2021-04-28 14:10:00,60.28,60.29,60.21,60.24,10743.0,54.2977,54.3067,54.2346,54.2617,10743.0
2021-04-28 14:15:00,60.24,60.28,60.22,60.27,7186.0,54.2617,54.2977,54.2436,54.2887,7186.0
2021-04-28 14:20:00,60.26,60.3,60.23,60.26,9204.0,54.2797,54.3157,54.2526,54.2797,9204.0
2021-04-28 14:25:00,60.26,60.27,60.21,60.22,4738.0,54.2797,54.2887,54.2346,54.2436,4738.0
2021-04-28 14:30:00,60.22,60.32,60.2,60.29,6949.0,54.2436,54.3337,54.2256,54.3067,6949.0
2021-04-28 14:35:00,60.3,60.44,60.3,60.4,5854.0,54.3157,54.4418,54.3157,54.4058,5854.0
2021-04-28 14:40:00,60.37,60.39,60.35,60.37,4295.0,54.3788,54.3968,54.3607,54.3788,4295.0
2021-04-28 14:45:00,60.39,60.41,60.28,60.28,7689.0,54.3968,54.4148,54.2977,54.2977,7689.0
2021-04-28 14:50:00,60.3,60.3,60.25,60.28,6906.0,54.3157,54.3157,54.2707,54.2977,6906.0
2021-04-28 14:55:00,60.29,60.32,60.27,60.32,10089.0,54.3067,54.3337,54.2887,54.3337,10089.0
2021-04-28 15:00:00,60.3,60.36,60.26,60.27,8225.0,54.3157,54.3697,54.2797,54.2887,8225.0
2021-04-28 15:05:00,60.26,60.32,60.24,60.32,9888.0,54.2797,54.3337,54.2617,54.3337,9888.0
2021-04-28 15:10:00,60.31,60.32,60.19,60.23,8941.0,54.3247,54.3337,54.2166,54.2526,8941.0
2021-04-28 15:15:00,60.25,60.26,60.22,60.23,5893.0,54.2707,54.2797,54.2436,54.2526,5893.0
2021-04-28 15:20:00,60.22,60.22,60.19,60.2,6502.0,54.2436,54.2436,54.2166,54.2256,6502.0
2021-04-28 15:25:00,60.21,60.24,60.19,60.19,7632.0,54.2346,54.2617,54.2166,54.2166,7632.0
2021-04-28 15:30:00,60.2,60.2,60.14,60.17,11623.0,54.2256,54.2256,54.1716,54.1986,11623.0
2021-04-28 15:35:00,60.17,60.3,60.17,60.24,12944.0,54.1986,54.3157,54.1986,54.2617,12944.0
2021-04-28 15:40:00,60.24,60.25,60.18,60.21,18623.0,54.2617,54.2707,54.2076,54.2346,18623.0
2021-04-28 15:45:00,60.21,60.24,60.18,60.18,18352.0,54.2346,54.2617,54.2076,54.2076,18352.0
2021-04-28 15:50:00,60.17,60.2,60.13,60.17,46053.0,54.1986,54.2256,54.1626,54.1986,46053.0
2021-04-28 15:55:00,60.17,60.18,60.03,60.09,107846.0,54.1986,54.2076,54.0725,54.1265,107846.0
2021-04-29 09:30:00,60.3,60.49,60.29,60.41,31295.0,54.3157,54.4868,54.3067,54.4148,31295.0
2021-04-29 09:35:00,60.41,60.46,60.35,60.44,14552.0,54.4148,54.4598,54.3607,54.4418,14552.0
2021-04-29 09:40:00,60.46,60.46,60.3,60.41,13801.0,54.4598,54.4598,54.3157,54.4148,13801.0
2021-04-29 09:45:00,60.45,60.46,60.34,60.42,13131.0,54.4508,54.4598,54.3517,54.4238,13131.0
2021-04-29 09:50:00,60.44,60.51,60.4,60.51,6321.0,54.4418,54.5049,54.4058,54.5049,6321.0
2021-04-29 09:55:00,60.5,60.53,60.44,60.45,6909.0,54.4958,54.5229,54.4418,54.4508,6909.0
2021-04-29 10:00:00,60.43,60.59,60.42,60.58,6455.0,54.4328,54.5769,54.4238,54.5679,6455.0
2021-04-29 10:05:00,60.59,60.63,60.51,60.63,15370.0,54.5769,54.6129,54.5049,54.6129,15370.0
2021-04-29 10:10:00,60.67,60.71,60.67,60.68,4847.0,54.649,54.685,54.649,54.658,4847.0
2021-04-29 10:15:00,60.66,60.73,60.6,60.72,5521.0,54.64,54.703,54.5859,54.694,5521.0
2021-04-29 10:20:00,60.72,60.72,60.58,60.66,5626.0,54.694,54.694,54.5679,54.64,5626.0
2021-04-29 10:25:00,60.67,60.67,60.62,60.66,4639.0,54.649,54.649,54.6039,54.64,4639.0
2021-04-29 10:30:00,60.63,60.71,60.6,60.71,10514.0,54.6129,54.685,54.5859,54.685,10514.0
2021-04-29 10:35:00,60.71,60.71,60.49,60.49,10792.0,54.685,54.685,54.4868,54.4868,10792.0
2021-04-29 10:40:00,60.5,60.62,60.49,60.5,15736.0,54.4958,54.6039,54.4868,54.4958,15736.0
2021-04-29 10:45:00,60.5,60.62,60.47,60.5,7136.0,54.4958,54.6039,54.4688,54.4958,7136.0
2021-04-29 10:50:00,60.5,60.53,60.36,60.43,11691.0,54.4958,54.5229,54.3697,54.4328,11691.0
2021-04-29 10:55:00,60.46,60.57,60.4,60.56,23038.0,54.4598,54.5589,54.4058,54.5499,23038.0
2021-04-29 11:00:00,60.57,60.57,60.49,60.52,4864.0,54.5589,54.5589,54.4868,54.5139,4864.0
2021-04-29 11:05:00,60.52,60.57,60.48,60.56,11155.0,54.5139,54.5589,54.4778,54.5499,11155.0
2021-04-29 11:10:00,60.57,60.7,60.57,60.66,5532.0,54.5589,54.676,54.5589,54.64,5532.0
2021-04-29 11:15:00,60.64,60.64,60.48,60.51,9759.0,54.622,54.622,54.4778,54.5049,9759.0
2021-04-29 11:20:00,60.52,60.56,60.5,60.5,2734.0,54.5139,54.5499,54.4958,54.4958,2734.0
2021-04-29 11:25:00,60.52,60.54,60.44,60.44,4755.0,54.5139,54.5319,54.4418,54.4418,4755.0
2021-04-29 11:30:00,60.42,60.46,60.42,60.45,6464.0,54.4238,54.4598,54.4238,54.4508,6464.0
2021-04-29 11:35:00,60.42,60.44,60.34,60.38,15697.0,54.4238,54.4418,54.3517,54.3878,15697.0
2021-04-29 11:40:00,60.36,60.52,60.34,60.5,9244.0,54.3697,54.5139,54.3517,54.4958,9244.0
2021-04-29 11:45:00,60.48,60.51,60.48,60.48,6434.0,54.4778,54.5049,54.4778,54.4778,6434.0
2021-04-29 11:50:00,60.5,60.5,60.46,60.46,4287.0,54.4958,54.4958,54.4598,54.4598,4287.0
2021-04-29 11:55:00,60.45,60.59,60.43,60.53,6808.0,54.4508,54.5769,54.4328,54.5229,6808.0
2021-04-29 12:00:00,60.53,60.54,60.46,60.49,6298.0,54.5229,54.5319,54.4598,54.4868,6298.0
2021-04-29 12:05:00,60.47,60.51,60.41,60.45,9288.0,54.4688,54.5049,54.4148,54.4508,9288.0
2021-04-29 12:10:00,60.45,60.49,60.44,60.48,5630.0,54.4508,54.4868,54.4418,54.4778,5630.0
2021-04-29 12:15:00,60.5,60.5,60.44,60.47,9292.0,54.4958,54.4958,54.4418,54.4688,9292.0
2021-04-29 12:20:00,60.47,60.48,60.42,60.42,3910.0,54.4688,54.4778,54.4238,54.4238,3910.0
2021-04-29 12:25:00,60.41,60.42,60.36,60.4,13982.0,54.4148,54.4238,54.3697,54.4058,13982.0
2021-04-29 12:30:00,60.4,60.51,60.39,60.49,5751.0,54.4058,54.5049,54.3968,54.4868,5751.0
2021-04-29 12:35:00,60.51,60.52,60.45,60.45,5600.0,54.5049,54.5139,54.4508,54.4508,5600.0
2021-04-29 12:40:00,60.43,60.51,60.4,60.51,13229.0,54.4328,54.5049,54.4058,54.5049,13229.0
2021-04-29 12:45:00,60.5,60.5,60.41,60.42,3841.0,54.4958,54.4958,54.4148,54.4238,3841.0
2021-04-29 12:50:00,60.42,60.5,60.41,60.5,4779.0,54.4238,54.4958,54.4148,54.4958,4779.0
2021-04-29 12:55:00,60.47,60.51,60.45,60.51,5395.0,54.4688,54.5049,54.4508,54.5049,5395.0
2021-04-29 13:00:00,60.5,60.5,60.45,60.48,4552.0,54.4958,54.4958,54.4508,54.4778,4552.0
2021-04-29 13:05:00,60.46,60.52,60.45,60.46,8069.0,54.4598,54.5139,54.4508,54.4598,8069.0
2021-04-29 13:10:00,60.43,60.53,60.42,60.52,6790.0,54.4328,54.5229,54.4238,54.5139,6790.0
2021-04-29 13:15:00,60.51,60.57,60.49,60.49,7293.0,54.5049,54.5589,54.4868,54.4868,7293.0
2021-04-29 13:20:00,60.5,60.57,60.49,60.52,4226.0,54.4958,54.5589,54.4868,54.5139,4226.0
2021-04-29 13:25:00,60.51,60.54,60.5,60.53,7400.0,54.5049,54.5319,54.4958,54.5229,7400.0
2021-04-29 13:30:00,60.53,60.58,60.49,60.56,4103.0,54.5229,54.5679,54.4868,54.5499,4103.0
2021-04-29 13:35:00,60.58,60.6,60.54,60.55,9516.0,54.5679,54.5859,54.5319,54.5409,9516.0
2021-04-29 13:40:00,60.55,60.57,60.49,60.57,9013.0,54.5409,54.5589,54.4868,54.5589,9013.0
2021-04-29 13:45:00,60.56,60.57,60.54,60.56,3979.0,54.5499,54.5589,54.5319,54.5499,3979.0
2021-04-29 13:50:00,60.56,60.57,60.51,60.52,5239.0,54.5499,54.5589,54.5049,54.5139,5239.0
2021-04-29 13:55:00,60.51,60.52,60.46,60.51,7917.0,54.5049,54.5139,54.4598,54.5049,7917.0
2021-04-29 14:00:00,60.52,60.57,60.5,60.54,4744.0,54.5139,54.5589,54.4958,54.5319,4744.0
2021-04-29 14:05:00,60.55,60.58,60.54,60.57,6973.0,54.5409,54.5679,54.5319,54.5589,6973.0
2021-04-29 14:10:00,60.57,60.6,60.56,60.59,28717.0,54.5589,54.5859,54.5499,54.5769,28717.0
2021-04-29 14:15:00,60.59,60.67,60.58,60.66,11710.0,54.5769,54.649,54.5679,54.64,11710.0
2021-04-29 14:20:00,60.64,60.64,60.55,60.56,6020.0,54.622,54.622,54.5409,54.5499,6020.0
2021-04-29 14:25:00,60.56,60.61,60.49,60.6,26933.0,54.5499,54.5949,54.4868,54.5859,26933.0
2021-04-29 14:30:00,60.61,60.64,60.57,60.62,6667.0,54.5949,54.622,54.5589,54.6039,6667.0
2021-04-29 14:35:00,60.62,60.63,60.58,60.63,8343.0,54.6039,54.6129,54.5679,54.6129,8343.0
2021-04-29 14:40:00,60.62,60.66,60.57,60.66,5798.0,54.6039,54.64,54.5589,54.64,5798.0
2021-04-29 14:45:00,60.66,60.72,60.57,60.6,9133.0,54.64,54.694,54.5589,54.5859,9133.0
2021-04-29 14:50:00,60.62,60.62,60.57,60.59,5687.0,54.6039,54.6039,54.5589,54.5769,5687.0
2021-04-29 14:55:00,60.58,60.6,60.57,60.57,7012.0,54.5679,54.5859,54.5589,54.5589,7012.0
2021-04-29 15:00:00,60.57,60.64,60.57,60.6,6726.0,54.5589,54.622,54.5589,54.5859,6726.0
2021-04-29 15:05:00,60.6,60.63,60.6,60.61,8249.0,54.5859,54.6129,54.5859,54.5949,8249.0
2021-04-29 15:10:00,60.62,60.65,60.61,60.64,6518.0,54.6039,54.631,54.5949,54.622,6518.0
2021-04-29 15:15:00,60.63,60.64,60.55,60.56,8223.0,54.6129,54.622,54.5409,54.5499,8223.0
2021-04-29 15:20:00,60.55,60.56,60.49,60.53,14477.0,54.5409,54.5499,54.4868,54.5229,14477.0
2021-04-29 15:25:00,60.53,60.53,60.46,60.47,22899.0,54.5229,54.5229,54.4598,54.4688,22899.0
2021-04-29 15:30:00,60.46,60.55,60.46,60.52,10548.0,54.4598,54.5409,54.4598,54.5139,10548.0
2021-04-29 15:35:00,60.51,60.57,60.48,60.49,10546.0,54.5049,54.5589,54.4778,54.4868,10546.0
2021-04-29 15:40:00,60.49,60.55,60.49,60.55,15638.0,54.4868,54.5409,54.4868,54.5409,15638.0
2021-04-29 15:45:00,60.55,60.7,60.55,60.66,22114.0,54.5409,54.676,54.5409,54.64,22114.0
2021-04-29 15:50:00,60.65,60.66,60.58,60.61,35901.0,54.631,54.64,54.5679,54.5949,35901.0
2021-04-29 15:55:00,60.61,60.66,60.57,60.66,95445.0,54.5949,54.64,54.5589,54.64,95445.0
2021-04-30 09:30:00,60.88,60.88,60.58,60.58,23008.0,54.8381,54.8381,54.5679,54.5679,23008.0
2021-04-30 09:35:00,60.61,60.63,60.51,60.57,6371.0,54.5949,54.6129,54.5049,54.5589,6371.0
2021-04-30 09:40:00,60.58,60.72,60.5,60.72,4446.0,54.5679,54.694,54.4958,54.694,4446.0
2021-04-30 09:45:00,60.75,60.75,60.61,60.65,4077.0,54.721,54.721,54.5949,54.631,4077.0
2021-04-30 09:50:00,60.65,60.77,60.65,60.73,4831.0,54.631,54.7391,54.631,54.703,4831.0
2021-04-30 09:55:00,60.73,60.91,60.73,60.82,9766.0,54.703,54.8652,54.703,54.7841,9766.0
2021-04-30 10:00:00,60.81,60.82,60.67,60.69,4990.0,54.7751,54.7841,54.649,54.667,4990.0
2021-04-30 10:05:00,60.7,60.71,60.51,60.55,5646.0,54.676,54.685,54.5049,54.5409,5646.0
2021-04-30 10:10:00,60.54,60.57,60.4,60.41,3928.0,54.5319,54.5589,54.4058,54.4148,3928.0
2021-04-30 10:15:00,60.36,60.47,60.32,60.47,6489.0,54.3697,54.4688,54.3337,54.4688,6489.0
2021-04-30 10:20:00,60.46,60.46,60.23,60.25,9721.0,54.4598,54.4598,54.2526,54.2707,9721.0
2021-04-30 10:25:00,60.25,60.34,60.2,60.31,6909.0,54.2707,54.3517,54.2256,54.3247,6909.0
2021-04-30 10:30:00,60.3,60.3,60.17,60.17,4845.0,54.3157,54.3157,54.1986,54.1986,4845.0
2021-04-30 10:35:00,60.18,60.25,60.14,60.25,10582.0,54.2076,54.2707,54.1716,54.2707,10582.0
2021-04-30 10:40:00,60.28,60.43,60.28,60.39,9311.0,54.2977,54.4328,54.2977,54.3968,9311.0
2021-04-30 10:45:00,60.38,60.51,60.38,60.45,4808.0,54.3878,54.5049,54.3878,54.4508,4808.0
2021-04-30 10:50:00,60.47,60.61,60.47,60.61,5735.0,54.4688,54.5949,54.4688,54.5949,5735.0
2021-04-30 10:55:00,60.63,60.64,60.55,60.63,6454.0,54.6129,54.622,54.5409,54.6129,6454.0
2021-04-30 11:00:00,60.63,60.67,60.49,60.52,4895.0,54.6129,54.649,54.4868,54.5139,4895.0
2021-04-30 11:05:00,60.53,60.59,60.52,60.56,5555.0,54.5229,54.5769,54.5139,54.5499,5555.0
2021-04-30 11:10:00,60.55,60.62,60.53,60.6,5163.0,54.5409,54.6039,54.5229,54.5859,5163.0
2021-04-30 11:15:00,60.61,60.61,60.52,60.53,5377.0,54.5949,54.5949,54.5139,54.5229,5377.0
2021-04-30 11:20:00,60.53,60.63,60.53,60.56,5140.0,54.5229,54.6129,54.5229,54.5499,5140.0
2021-04-30 11:25:00,60.56,60.56,60.42,60.43,8005.0,54.5499,54.5499,54.4238,54.4328,8005.0
2021-04-30 11:30:00,60.42,60.42,60.36,60.37,11381.0,54.4238,54.4238,54.3697,54.3788,11381.0
2021-04-30 11:35:00,60.36,60.42,60.35,60.36,10195.0,54.3697,54.4238,54.3607,54.3697,10195.0
2021-04-30 11:40:00,60.36,60.39,60.34,60.39,5320.0,54.3697,54.3968,54.3517,54.3968,5320.0
2021-04-30 11:45:00,60.39,60.42,60.37,60.42,5246.0,54.3968,54.4238,54.3788,54.4238,5246.0
2021-04-30 11:50:00,60.41,60.41,60.28,60.3,14495.0,54.4148,54.4148,54.2977,54.3157,14495.0
2021-04-30 11:55:00,60.32,60.33,60.23,60.23,8691.0,54.3337,54.3427,54.2526,54.2526,8691.0
2021-04-30 12:00:00,60.24,60.29,60.21,60.28,6607.0,54.2617,54.3067,54.2346,54.2977,6607.0
2021-04-30 12:05:00,60.28,60.29,60.24,60.27,3180.0,54.2977,54.3067,54.2617,54.2887,3180.0
2021-04-30 12:10:00,60.28,60.32,60.27,60.27,3620.0,54.2977,54.3337,54.2887,54.2887,3620.0
2021-04-30 12:15:00,60.28,60.31,60.25,60.3,6143.0,54.2977,54.3247,54.2707,54.3157,6143.0
2021-04-30 12:20:00,60.31,60.36,60.31,60.33,3896.0,54.3247,54.3697,54.3247,54.3427,3896.0
2021-04-30 12:25:00,60.34,60.34,60.26,60.27,6604.0,54.3517,54.3517,54.2797,54.2887,6604.0
2021-04-30 12:30:00,60.27,60.31,60.24,60.29,8502.0,54.2887,54.3247,54.2617,54.3067,8502.0
2021-04-30 12:35:00,60.3,60.32,60.27,60.28,5421.0,54.3157,54.3337,54.2887,54.2977,5421.0
2021-04-30 12:40:00,60.27,60.32,60.27,60.31,5151.0,54.2887,54.3337,54.2887,54.3247,5151.0
2021-04-30 12:45:00,60.3,60.36,60.3,60.33,18547.0,54.3157,54.3697,54.3157,54.3427,18547.0
2021-04-30 12:50:00,60.33,60.37,60.3,60.31,6702.0,54.3427,54.3788,54.3157,54.3247,6702.0
2021-04-30 12:55:00,60.32,60.36,60.29,60.36,6611.0,54.3337,54.3697,54.3067,54.3697,6611.0
2021-04-30 13:00:00,60.35,60.35,60.27,60.28,6020.0,54.3607,54.3607,54.2887,54.2977,6020.0
2021-04-30 13:05:00,60.28,60.3,60.25,60.27,6412.0,54.2977,54.3157,54.2707,54.2887,6412.0
2021-04-30 13:10:00,60.26,60.27,60.21,60.21,6057.0,54.2797,54.2887,54.2346,54.2346,6057.0
2021-04-30 13:15:00,60.21,60.25,60.19,60.25,5832.0,54.2346,54.2707,54.2166,54.2707,5832.0
2021-04-30 13:20:00,60.25,60.27,60.22,60.26,6208.0,54.2707,54.2887,54.2436,54.2797,6208.0
2021-04-30 13:25:00,60.25,60.29,60.23,60.29,7742.0,54.2707,54.3067,54.2526,54.3067,7742.0
2021-04-30 13:30:00,60.29,60.33,60.26,60.32,6100.0,54.3067,54.3427,54.2797,54.3337,6100.0
2021-04-30 13:35:00,60.33,60.37,60.32,60.36,9454.0,54.3427,54.3788,54.3337,54.3697,9454.0
2021-04-30 13:40:00,60.36,60.45,60.36,60.43,6244.0,54.3697,54.4508,54.3697,54.4328,6244.0
2021-04-30 13:45:00,60.41,60.42,60.31,60.35,6579.0,54.4148,54.4238,54.3247,54.3607,6579.0
2021-04-30 13:50:00,60.36,60.36,60.28,60.3,6938.0,54.3697,54.3697,54.2977,54.3157,6938.0
2021-04-30 13:55:00,60.28,60.3,60.2,60.26,6790.0,54.2977,54.3157,54.2256,54.2797,6790.0
2021-04-30 14:00:00,60.28,60.28,60.17,60.18,7186.0,54.2977,54.2977,54.1986,54.2076,7186.0
2021-04-30 14:05:00,60.19,60.23,60.15,60.23,8085.0,54.2166,54.2526,54.1806,54.2526,8085.0
2021-04-30 14:10:00,60.23,60.31,60.23,60.3,5329.0,54.2526,54.3247,54.2526,54.3157,5329.0
2021-04-30 14:15:00,60.32,60.41,60.32,60.39,5874.0,54.3337,54.4148,54.3337,54.3968,5874.0
2021-04-30 14:20:00,60.39,60.39,60.34,60.35,8412.0,54.3968,54.3968,54.3517,54.3607,8412.0
2021-04-30 14:25:00,60.36,60.38,60.26,60.3,22385.0,54.3697,54.3878,54.2797,54.3157,22385.0
2021-04-30 14:30:00,60.28,60.3,60.26,60.27,8435.0,54.2977,54.3157,54.2797,54.2887,8435.0
2021-04-30 14:35:00,60.28,60.3,60.25,60.25,7476.0,54.2977,54.3157,54.2707,54.2707,7476.0
2021-04-30 14:40:00,60.24,60.26,60.21,60.23,9500.0,54.2617,54.2797,54.2346,54.2526,9500.0
2021-04-30 14:45:00,60.23,60.24,60.18,60.18,10755.0,54.2526,54.2617,54.2076,54.2076,10755.0
2021-04-30 14:50:00,60.18,60.21,60.17,60.21,9456.0,54.2076,54.2346,54.1986,54.2346,9456.0
2021-04-30 14:55:00,60.22,60.24,60.16,60.17,7966.0,54.2436,54.2617,54.1896,54.1986,7966.0
2021-04-30 15:00:00,60.16,60.19,60.12,60.14,15840.0,54.1896,54.2166,54.1536,54.1716,15840.0
2021-04-30 15:05:00,60.14,60.2,60.13,60.19,12240.0,54.1716,54.2256,54.1626,54.2166,12240.0
2021-04-30 15:10:00,60.18,60.23,60.18,60.2,10515.0,54.2076,54.2526,54.2076,54.2256,10515.0
2021-04-30 15:15:00,60.19,60.22,60.18,60.22,14112.0,54.2166,54.2436,54.2076,54.2436,14112.0
2021-04-30 15:20:00,60.23,60.36,60.22,60.35,17421.0,54.2526,54.3697,54.2436,54.3607,17421.0
2021-04-30 15:25:00,60.35,60.41,60.32,60.41,26586.0,54.3607,54.4148,54.3337,54.4148,26586.0
2021-04-30 15:30:00,60.41,60.42,60.33,60.36,20662.0,54.4148,54.4238,54.3427,54.3697,20662.0
2021-04-30 15:35:00,60.35,60.42,60.31,60.32,26822.0,54.3607,54.4238,54.3247,54.3337,26822.0
2021-04-30 15:40:00,60.33,60.33,60.19,60.27,42097.0,54.3427,54.3427,54.2166,54.2887,42097.0
2021-04-30 15:45:00,60.26,60.42,60.23,60.41,36610.0,54.2797,54.4238,54.2526,54.4148,36610.0
2021-04-30 15:50:00,60.41,60.43,60.34,60.4,61478.0,54.4148,54.4328,54.3517,54.4058,61478.0
2021-04-30 15:55:00,60.4,60.46,60.28,60.33,128431.0,54.4058,54.4598,54.2977,54.3427,128431.0
2021-05-03 09:30:00,60.9,61.05,60.76,60.85,92453.0,54.8562,54.9913,54.73,54.8111,92453.0
2021-05-03 09:35:00,60.93,61.18,60.93,61.18,17276.0,54.8832,55.1084,54.8832,55.1084,17276.0
2021-05-03 09:40:00,61.22,61.25,61.07,61.18,14177.0,55.1444,55.1714,55.0093,55.1084,14177.0
2021-05-03 09:45:00,61.19,61.21,61.04,61.06,54011.0,55.1174,55.1354,54.9823,55.0003,54011.0
2021-05-03 09:50:00,61.08,61.15,60.93,61.01,20023.0,55.0183,55.0813,54.8832,54.9552,20023.0
2021-05-03 09:55:00,61.01,61.14,60.98,61.14,14501.0,54.9552,55.0723,54.9282,55.0723,14501.0
2021-05-03 10:00:00,61.09,61.09,60.73,60.73,45115.0,55.0273,55.0273,54.703,54.703,45115.0
2021-05-03 10:05:00,60.76,60.82,60.68,60.81,16702.0,54.73,54.7841,54.658,54.7751,16702.0
2021-05-03 10:10:00,60.81,60.82,60.63,60.63,20830.0,54.7751,54.7841,54.6129,54.6129,20830.0
2021-05-03 10:15:00,60.62,60.64,60.55,60.59,18539.0,54.6039,54.622,54.5409,54.5769,18539.0
2021-05-03 10:20:00,60.59,60.7,60.57,60.69,15667.0,54.5769,54.676,54.5589,54.667,15667.0
2021-05-03 10:25:00,60.68,60.76,60.59,60.59,11524.0,54.658,54.73,54.5769,54.5769,11524.0
2021-05-03 10:30:00,60.58,60.71,60.58,60.68,9673.0,54.5679,54.685,54.5679,54.658,9673.0
2021-05-03 10:35:00,60.69,60.8,60.66,60.8,10431.0,54.667,54.7661,54.64,54.7661,10431.0
2021-05-03 10:40:00,60.82,60.88,60.8,60.86,7487.0,54.7841,54.8381,54.7661,54.8201,7487.0
2021-05-03 10:45:00,60.86,60.9,60.8,60.85,7728.0,54.8201,54.8562,54.7661,54.8111,7728.0
2021-05-03 10:50:00,60.87,60.99,60.84,60.97,7897.0,54.8291,54.9372,54.8021,54.9192,7897.0
2021-05-03 10:55:00,60.97,61.05,60.94,61.02,9851.0,54.9192,54.9913,54.8922,54.9642,9851.0
2021-05-03 11:00:00,61.02,61.09,60.93,61.08,34723.0,54.9642,55.0273,54.8832,55.0183,34723.0
2021-05-03 11:05:00,61.09,61.18,61.07,61.17,11130.0,55.0273,55.1084,55.0093,55.0994,11130.0
2021-05-03 11:10:00,61.18,61.31,61.16,61.28,18511.0,55.1084,55.2255,55.0903,55.1984,18511.0
2021-05-03 11:15:00,61.29,61.38,61.27,61.38,11401.0,55.2074,55.2885,55.1894,55.2885,11401.0
2021-05-03 11:20:00,61.38,61.49,61.35,61.48,17486.0,55.2885,55.3876,55.2615,55.3786,17486.0
2021-05-03 11:25:00,61.49,61.56,61.48,61.55,10506.0,55.3876,55.4507,55.3786,55.4416,10506.0
2021-05-03 11:30:00,61.57,61.62,61.48,61.48,6236.0,55.4597,55.5047,55.3786,55.3786,6236.0
2021-05-03 11:35:00,61.49,61.61,61.49,61.6,7753.0,55.3876,55.4957,55.3876,55.4867,7753.0
2021-05-03 11:40:00,61.59,61.68,61.59,61.65,5571.0,55.4777,55.5587,55.4777,55.5317,5571.0
2021-05-03 11:45:00,61.66,61.7,61.64,61.66,8443.0,55.5407,55.5768,55.5227,55.5407,8443.0
2021-05-03 11:50:00,61.65,61.67,61.58,61.6,7638.0,55.5317,55.5497,55.4687,55.4867,7638.0
2021-05-03 11:55:00,61.6,61.63,61.58,61.58,6210.0,55.4867,55.5137,55.4687,55.4687,6210.0
2021-05-03 12:00:00,61.59,61.62,61.54,61.62,11053.0,55.4777,55.5047,55.4326,55.5047,11053.0
2021-05-03 12:05:00,61.62,61.65,61.57,61.65,5487.0,55.5047,55.5317,55.4597,55.5317,5487.0
2021-05-03 12:10:00,61.65,61.67,61.62,61.63,7148.0,55.5317,55.5497,55.5047,55.5137,7148.0
2021-05-03 12:15:00,61.64,61.69,61.63,61.66,7234.0,55.5227,55.5678,55.5137,55.5407,7234.0
2021-05-03 12:20:00,61.66,61.68,61.65,61.66,4962.0,55.5407,55.5587,55.5317,55.5407,4962.0
2021-05-03 12:25:00,61.65,61.65,61.57,61.58,9450.0,55.5317,55.5317,55.4597,55.4687,9450.0
2021-05-03 12:30:00,61.58,61.6,61.54,61.56,5592.0,55.4687,55.4867,55.4326,55.4507,5592.0
2021-05-03 12:35:00,61.56,61.58,61.55,61.57,4751.0,55.4507,55.4687,55.4416,55.4597,4751.0
2021-05-03 12:40:00,61.58,61.62,61.57,61.6,7854.0,55.4687,55.5047,55.4597,55.4867,7854.0
2021-05-03 12:45:00,61.6,61.63,61.59,61.6,6625.0,55.4867,55.5137,55.4777,55.4867,6625.0
2021-05-03 12:50:00,61.6,61.61,61.55,61.6,7819.0,55.4867,55.4957,55.4416,55.4867,7819.0
2021-05-03 12:55:00,61.59,61.67,61.56,61.64,9767.0,55.4777,55.5497,55.4507,55.5227,9767.0
2021-05-03 13:00:00,61.62,61.63,61.57,61.59,4245.0,55.5047,55.5137,55.4597,55.4777,4245.0
2021-05-03 13:05:00,61.59,61.6,61.56,61.57,10306.0,55.4777,55.4867,55.4507,55.4597,10306.0
2021-05-03 13:10:00,61.56,61.62,61.55,61.62,7475.0,55.4507,55.5047,55.4416,55.5047,7475.0
2021-05-03 13:15:00,61.64,61.68,61.63,61.67,10964.0,55.5227,55.5587,55.5137,55.5497,10964.0
2021-05-03 13:20:00,61.68,61.72,61.68,61.72,6031.0,55.5587,55.5948,55.5587,55.5948,6031.0
2021-05-03 13:25:00,61.71,61.71,61.62,61.69,17492.0,55.5858,55.5858,55.5047,55.5678,17492.0
2021-05-03 13:30:00,61.69,61.72,61.65,61.72,16338.0,55.5678,55.5948,55.5317,55.5948,16338.0
2021-05-03 13:35:00,61.72,61.76,61.71,61.72,22454.0,55.5948,55.6308,55.5858,55.5948,22454.0
2021-05-03 13:40:00,61.72,61.74,61.66,61.66,7375.0,55.5948,55.6128,55.5407,55.5407,7375.0
2021-05-03 13:45:00,61.67,61.72,61.67,61.68,5109.0,55.5497,55.5948,55.5497,55.5587,5109.0
2021-05-03 13:50:00,61.67,61.72,61.67,61.69,6410.0,55.5497,55.5948,55.5497,55.5678,6410.0
2021-05-03 13:55:00,61.69,61.71,61.65,61.65,3544.0,55.5678,55.5858,55.5317,55.5317,3544.0
2021-05-03 14:00:00,61.65,61.67,61.62,61.63,13199.0,55.5317,55.5497,55.5047,55.5137,13199.0
2021-05-03 14:05:00,61.63,61.63,61.56,61.56,11549.0,55.5137,55.5137,55.4507,55.4507,11549.0
2021-05-03 14:10:00,61.56,61.56,61.51,61.52,9905.0,55.4507,55.4507,55.4056,55.4146,9905.0
2021-05-03 14:15:00,61.51,61.52,61.45,61.48,12877.0,55.4056,55.4146,55.3516,55.3786,12877.0
2021-05-03 14:20:00,61.48,61.53,61.44,61.5,21675.0,55.3786,55.4236,55.3426,55.3966,21675.0
2021-05-03 14:25:00,61.5,61.52,61.45,61.45,10122.0,55.3966,55.4146,55.3516,55.3516,10122.0
2021-05-03 14:30:00,61.46,61.51,61.45,61.48,8930.0,55.3606,55.4056,55.3516,55.3786,8930.0
2021-05-03 14:35:00,61.48,61.57,61.47,61.55,18745.0,55.3786,55.4597,55.3696,55.4416,18745.0
2021-05-03 14:40:00,61.57,61.62,61.57,61.6,13960.0,55.4597,55.5047,55.4597,55.4867,13960.0
2021-05-03 14:45:00,61.59,61.64,61.59,61.61,44475.0,55.4777,55.5227,55.4777,55.4957,44475.0
2021-05-03 14:50:00,61.61,61.86,61.61,61.82,30647.0,55.4957,55.7209,55.4957,55.6849,30647.0
2021-05-03 14:55:00,61.83,61.85,61.7,61.74,9843.0,55.6939,55.7119,55.5768,55.6128,9843.0
2021-05-03 15:00:00,61.75,61.75,61.68,61.7,8078.0,55.6218,55.6218,55.5587,55.5768,8078.0
2021-05-03 15:05:00,61.71,61.73,61.62,61.66,10463.0,55.5858,55.6038,55.5047,55.5407,10463.0
2021-05-03 15:10:00,61.66,61.66,61.59,61.66,9123.0,55.5407,55.5407,55.4777,55.5407,9123.0
2021-05-03 15:15:00,61.66,61.67,61.61,61.64,8843.0,55.5407,55.5497,55.4957,55.5227,8843.0
2021-05-03 15:20:00,61.63,61.69,61.62,61.66,11386.0,55.5137,55.5678,55.5047,55.5407,11386.0
2021-05-03 15:25:00,61.66,61.74,61.64,61.74,10189.0,55.5407,55.6128,55.5227,55.6128,10189.0
2021-05-03 15:30:00,61.74,61.75,61.64,61.64,15446.0,55.6128,55.6218,55.5227,55.5227,15446.0
2021-05-03 15:35:00,61.64,61.68,61.58,61.58,22724.0,55.5227,55.5587,55.4687,55.4687,22724.0
2021-05-03 15:40:00,61.58,61.61,61.52,61.54,24492.0,55.4687,55.4957,55.4146,55.4326,24492.0
2021-05-03 15:45:00,61.53,61.54,61.48,61.54,34398.0,55.4236,55.4326,55.3786,55.4326,34398.0
2021-05-03 15:50:00,61.53,61.55,61.47,61.49,40567.0,55.4236,55.4416,55.3696,55.3876,40567.0
2021-05-03 15:55:00,61.49,61.58,61.46,61.56,82057.0,55.3876,55.4687,55.3606,55.4507,82057.0
2021-05-04 09:30:00,61.6,61.83,61.32,61.83,53366.0,55.4867,55.6939,55.2345,55.6939,53366.0
2021-05-04 09:35:00,61.81,61.89,61.72,61.85,25800.0,55.6758,55.7479,55.5948,55.7119,25800.0
2021-05-04 09:40:00,61.86,61.9,61.62,61.63,9315.0,55.7209,55.7569,55.5047,55.5137,9315.0
2021-05-04 09:45:00,61.59,61.68,61.48,61.48,33458.0,55.4777,55.5587,55.3786,55.3786,33458.0
2021-05-04 09:50:00,61.48,61.66,61.27,61.42,25498.0,55.3786,55.5407,55.1894,55.3245,25498.0
2021-05-04 09:55:00,61.42,61.66,61.4,61.63,22424.0,55.3245,55.5407,55.3065,55.5137,22424.0
2021-05-04 10:00:00,61.66,61.73,61.49,61.69,6901.0,55.5407,55.6038,55.3876,55.5678,6901.0
2021-05-04 10:05:00,61.64,61.75,61.57,61.73,12970.0,55.5227,55.6218,55.4597,55.6038,12970.0
2021-05-04 10:10:00,61.71,61.76,61.64,61.7,9908.0,55.5858,55.6308,55.5227,55.5768,9908.0
2021-05-04 10:15:00,61.68,61.79,61.63,61.73,21791.0,55.5587,55.6578,55.5137,55.6038,21791.0
2021-05-04 10:20:00,61.72,61.8,61.67,61.79,13084.0,55.5948,55.6668,55.5497,55.6578,13084.0
2021-05-04 10:25:00,61.74,61.83,61.65,61.65,21819.0,55.6128,55.6939,55.5317,55.5317,21819.0
2021-05-04 10:30:00,61.65,61.7,61.49,61.57,15485.0,55.5317,55.5768,55.3876,55.4597,15485.0
2021-05-04 10:35:00,61.58,61.61,61.47,61.58,15197.0,55.4687,55.4957,55.3696,55.4687,15197.0
2021-05-04 10:40:00,61.6,61.6,61.41,61.41,14215.0,55.4867,55.4867,55.3155,55.3155,14215.0
2021-05-04 10:45:00,61.41,61.55,61.39,61.52,10313.0,55.3155,55.4416,55.2975,55.4146,10313.0
2021-05-04 10:50:00,61.51,61.51,61.33,61.51,21224.0,55.4056,55.4056,55.2435,55.4056,21224.0
2021-05-04 10:55:00,61.53,61.56,61.42,61.45,24935.0,55.4236,55.4507,55.3245,55.3516,24935.0
2021-05-04 11:00:00,61.44,61.49,61.36,61.43,9209.0,55.3426,55.3876,55.2705,55.3336,9209.0
2021-05-04 11:05:00,61.45,61.5,61.34,61.49,5166.0,55.3516,55.3966,55.2525,55.3876,5166.0
2021-05-04 11:10:00,61.48,61.54,61.42,61.45,8033.0,55.3786,55.4326,55.3245,55.3516,8033.0
2021-05-04 11:15:00,61.44,61.46,61.39,61.42,8771.0,55.3426,55.3606,55.2975,55.3245,8771.0
2021-05-04 11:20:00,61.4,61.41,61.31,61.32,6552.0,55.3065,55.3155,55.2255,55.2345,6552.0
2021-05-04 11:25:00,61.33,61.37,61.27,61.37,12757.0,55.2435,55.2795,55.1894,55.2795,12757.0
2021-05-04 11:30:00,61.37,61.46,61.35,61.44,4759.0,55.2795,55.3606,55.2615,55.3426,4759.0
2021-05-04 11:35:00,61.41,61.67,61.39,61.65,8400.0,55.3155,55.5497,55.2975,55.5317,8400.0
2021-05-04 11:40:00,61.63,61.7,61.57,61.57,15456.0,55.5137,55.5768,55.4597,55.4597,15456.0
2021-05-04 11:45:00,61.59,61.7,61.53,61.7,10600.0,55.4777,55.5768,55.4236,55.5768,10600.0
2021-05-04 11:50:00,61.67,61.69,61.57,61.57,6166.0,55.5497,55.5678,55.4597,55.4597,6166.0
2021-05-04 11:55:00,61.58,61.59,61.49,61.51,13433.0,55.4687,55.4777,55.3876,55.4056,13433.0
2021-05-04 12:00:00,61.49,61.62,61.49,61.62,7992.0,55.3876,55.5047,55.3876,55.5047,7992.0
2021-05-04 12:05:00,61.63,61.64,61.57,61.61,6341.0,55.5137,55.5227,55.4597,55.4957,6341.0
2021-05-04 12:10:00,61.62,61.66,61.57,61.65,10831.0,55.5047,55.5407,55.4597,55.5317,10831.0
2021-05-04 12:15:00,61.66,61.87,61.63,61.87,26490.0,55.5407,55.7299,55.5137,55.7299,26490.0
2021-05-04 12:20:00,61.87,61.87,61.74,61.79,3402.0,55.7299,55.7299,55.6128,55.6578,3402.0
2021-05-04 12:25:00,61.76,61.81,61.75,61.78,3174.0,55.6308,55.6758,55.6218,55.6488,3174.0
2021-05-04 12:30:00,61.77,61.81,61.74,61.79,6338.0,55.6398,55.6758,55.6128,55.6578,6338.0
2021-05-04 12:35:00,61.81,61.86,61.75,61.75,7364.0,55.6758,55.7209,55.6218,55.6218,7364.0
2021-05-04 12:40:00,61.75,61.77,61.71,61.76,7471.0,55.6218,55.6398,55.5858,55.6308,7471.0
2021-05-04 12:45:00,61.77,61.78,61.7,61.72,3696.0,55.6398,55.6488,55.5768,55.5948,3696.0
2021-05-04 12:50:00,61.73,61.74,61.67,61.73,5963.0,55.6038,55.6128,55.5497,55.6038,5963.0
2021-05-04 12:55:00,61.73,61.73,61.67,61.7,4469.0,55.6038,55.6038,55.5497,55.5768,4469.0
2021-05-04 13:00:00,61.7,61.8,61.69,61.79,8120.0,55.5768,55.6668,55.5678,55.6578,8120.0
2021-05-04 13:05:00,61.77,61.77,61.71,61.72,22915.0,55.6398,55.6398,55.5858,55.5948,22915.0
2021-05-04 13:10:00,61.71,61.74,61.66,61.7,5690.0,55.5858,55.6128,55.5407,55.5768,5690.0
2021-05-04 13:15:00,61.7,61.7,61.64,61.67,9902.0,55.5768,55.5768,55.5227,55.5497,9902.0
2021-05-04 13:20:00,61.68,61.72,61.67,61.67,14852.0,55.5587,55.5948,55.5497,55.5497,14852.0
2021-05-04 13:25:00,61.67,61.68,61.65,61.68,5032.0,55.5497,55.5587,55.5317,55.5587,5032.0
2021-05-04 13:30:00,61.68,61.69,61.59,61.64,4274.0,55.5587,55.5678,55.4777,55.5227,4274.0
2021-05-04 13:35:00,61.64,61.68,61.62,61.63,6767.0,55.5227,55.5587,55.5047,55.5137,6767.0
2021-05-04 13:40:00,61.62,61.63,61.57,61.61,6479.0,55.5047,55.5137,55.4597,55.4957,6479.0
2021-05-04 13:45:00,61.59,61.64,61.52,61.54,12796.0,55.4777,55.5227,55.4146,55.4326,12796.0
2021-05-04 13:50:00,61.53,61.53,61.43,61.44,52545.0,55.4236,55.4236,55.3336,55.3426,52545.0
2021-05-04 13:55:00,61.44,61.58,61.42,61.57,15666.0,55.3426,55.4687,55.3245,55.4597,15666.0
2021-05-04 14:00:00,61.54,61.59,61.52,61.59,5410.0,55.4326,55.4777,55.4146,55.4777,5410.0
2021-05-04 14:05:00,61.64,61.66,61.56,61.6,5892.0,55.5227,55.5407,55.4507,55.4867,5892.0
2021-05-04 14:10:00,61.59,61.61,61.55,61.58,7015.0,55.4777,55.4957,55.4416,55.4687,7015.0
2021-05-04 14:15:00,61.59,61.6,61.51,61.51,7050.0,55.4777,55.4867,55.4056,55.4056,7050.0
2021-05-04 14:20:00,61.52,61.54,61.46,61.51,10434.0,55.4146,55.4326,55.3606,55.4056,10434.0
2021-05-04 14:25:00,61.52,61.57,61.51,61.57,7129.0,55.4146,55.4597,55.4056,55.4597,7129.0
2021-05-04 14:30:00,61.56,61.56,61.51,61.52,8177.0,55.4507,55.4507,55.4056,55.4146,8177.0
2021-05-04 14:35:00,61.53,61.59,61.53,61.56,7872.0,55.4236,55.4777,55.4236,55.4507,7872.0
2021-05-04 14:40:00,61.57,61.6,61.54,61.57,9182.0,55.4597,55.4867,55.4326,55.4597,9182.0
2021-05-04 14:45:00,61.57,61.62,61.56,61.57,5265.0,55.4597,55.5047,55.4507,55.4597,5265.0
2021-05-04 14:50:00,61.57,61.62,61.56,61.56,7673.0,55.4597,55.5047,55.4507,55.4507,7673.0
2021-05-04 14:55:00,61.57,61.59,61.49,61.51,19153.0,55.4597,55.4777,55.3876,55.4056,19153.0
2021-05-04 15:00:00,61.5,61.53,61.46,61.47,9511.0,55.3966,55.4236,55.3606,55.3696,9511.0
2021-05-04 15:05:00,61.45,61.45,61.39,61.43,7500.0,55.3516,55.3516,55.2975,55.3336,7500.0
2021-05-04 15:10:00,61.44,61.49,61.44,61.47,6802.0,55.3426,55.3876,55.3426,55.3696,6802.0
2021-05-04 15:15:00,61.47,61.55,61.47,61.51,10538.0,55.3696,55.4416,55.3696,55.4056,10538.0
2021-05-04 15:20:00,61.51,61.6,61.51,61.57,9510.0,55.4056,55.4867,55.4056,55.4597,9510.0
2021-05-04 15:25:00,61.58,61.62,61.54,61.55,17211.0,55.4687,55.5047,55.4326,55.4416,17211.0
2021-05-04 15:30:00,61.55,61.71,61.54,61.7,14585.0,55.4416,55.5858,55.4326,55.5768,14585.0
2021-05-04 15:35:00,61.7,61.94,61.7,61.87,37100.0,55.5768,55.7929,55.5768,55.7299,37100.0
2021-05-04 15:40:00,61.87,61.87,61.78,61.79,22835.0,55.7299,55.7299,55.6488,55.6578,22835.0
2021-05-04 15:45:00,61.79,61.87,61.76,61.82,23031.0,55.6578,55.7299,55.6308,55.6849,23031.0
2021-05-04 15:50:00,61.84,61.98,61.82,61.92,51460.0,55.7029,55.829,55.6849,55.7749,51460.0
2021-05-04 15:55:00,61.92,62.04,61.89,62.03,108390.0,55.7749,55.883,55.7479,55.874,108390.0
2021-05-05 09:30:00,61.4,61.41,60.3,60.3,165408.0,55.3065,55.3155,54.3157,54.3157,165408.0
2021-05-05 09:35:00,60.3,60.39,59.83,59.96,78703.0,54.3157,54.3968,53.8923,54.0094,78703.0
2021-05-05 09:40:00,59.99,60.07,59.6,59.62,37438.0,54.0365,54.1085,53.6852,53.7032,37438.0
2021-05-05 09:45:00,59.62,59.68,59.45,59.58,55066.0,53.7032,53.7572,53.5501,53.6672,55066.0
2021-05-05 09:50:00,59.57,59.95,59.47,59.95,80594.0,53.6581,54.0004,53.5681,54.0004,80594.0
2021-05-05 09:55:00,59.94,60.15,59.94,60.11,32884.0,53.9914,54.1806,53.9914,54.1446,32884.0
2021-05-05 10:00:00,60.12,60.21,59.97,60.08,45090.0,54.1536,54.2346,54.0184,54.1175,45090.0
2021-05-05 10:05:00,60.11,60.19,60.04,60.18,20162.0,54.1446,54.2166,54.0815,54.2076,20162.0
2021-05-05 10:10:00,60.16,60.21,60.09,60.12,16076.0,54.1896,54.2346,54.1265,54.1536,16076.0
2021-05-05 10:15:00,60.12,60.17,60.05,60.12,50299.0,54.1536,54.1986,54.0905,54.1536,50299.0
2021-05-05 10:20:00,60.11,60.19,60.0,60.19,24859.0,54.1446,54.2166,54.0455,54.2166,24859.0
2021-05-05 10:25:00,60.2,60.23,60.07,60.12,16429.0,54.2256,54.2526,54.1085,54.1536,16429.0
2021-05-05 10:30:00,60.11,60.14,59.98,60.08,24393.0,54.1446,54.1716,54.0275,54.1175,24393.0
2021-05-05 10:35:00,60.08,60.09,59.85,59.88,21467.0,54.1175,54.1265,53.9104,53.9374,21467.0
2021-05-05 10:40:00,59.88,59.89,59.77,59.86,22673.0,53.9374,53.9464,53.8383,53.9194,22673.0
2021-05-05 10:45:00,59.86,60.03,59.86,59.97,24116.0,53.9194,54.0725,53.9194,54.0184,24116.0
2021-05-05 10:50:00,59.96,59.96,59.87,59.91,12757.0,54.0094,54.0094,53.9284,53.9644,12757.0
2021-05-05 10:55:00,59.92,59.96,59.91,59.94,12890.0,53.9734,54.0094,53.9644,53.9914,12890.0
2021-05-05 11:00:00,59.94,59.98,59.78,59.78,17368.0,53.9914,54.0275,53.8473,53.8473,17368.0
2021-05-05 11:05:00,59.79,59.88,59.73,59.87,18921.0,53.8563,53.9374,53.8023,53.9284,18921.0
2021-05-05 11:10:00,59.86,60.1,59.85,60.1,8924.0,53.9194,54.1355,53.9104,54.1355,8924.0
2021-05-05 11:15:00,60.09,60.11,59.93,59.97,20412.0,54.1265,54.1446,53.9824,54.0184,20412.0
2021-05-05 11:20:00,59.98,60.03,59.96,59.99,31887.0,54.0275,54.0725,54.0094,54.0365,31887.0
2021-05-05 11:25:00,60.0,60.02,59.96,60.01,9137.0,54.0455,54.0635,54.0094,54.0545,9137.0
2021-05-05 11:30:00,59.97,60.08,59.95,60.08,15640.0,54.0184,54.1175,54.0004,54.1175,15640.0
2021-05-05 11:35:00,60.09,60.23,60.08,60.21,24389.0,54.1265,54.2526,54.1175,54.2346,24389.0
2021-05-05 11:40:00,60.21,60.22,60.12,60.18,14141.0,54.2346,54.2436,54.1536,54.2076,14141.0
2021-05-05 11:45:00,60.18,60.3,60.16,60.28,30254.0,54.2076,54.3157,54.1896,54.2977,30254.0
2021-05-05 11:50:00,60.27,60.28,60.16,60.16,16518.0,54.2887,54.2977,54.1896,54.1896,16518.0
2021-05-05 11:55:00,60.15,60.18,60.08,60.12,10703.0,54.1806,54.2076,54.1175,54.1536,10703.0
2021-05-05 12:00:00,60.13,60.14,60.04,60.08,11287.0,54.1626,54.1716,54.0815,54.1175,11287.0
2021-05-05 12:05:00,60.08,60.12,60.02,60.06,11800.0,54.1175,54.1536,54.0635,54.0995,11800.0
2021-05-05 12:10:00,60.06,60.09,60.02,60.04,33255.0,54.0995,54.1265,54.0635,54.0815,33255.0
2021-05-05 12:15:00,60.05,60.11,60.02,60.02,11821.0,54.0905,54.1446,54.0635,54.0635,11821.0
2021-05-05 12:20:00,60.02,60.11,60.02,60.11,9642.0,54.0635,54.1446,54.0635,54.1446,9642.0
2021-05-05 12:25:00,60.1,60.26,60.09,60.16,36080.0,54.1355,54.2797,54.1265,54.1896,36080.0
2021-05-05 12:30:00,60.16,60.25,60.15,60.23,5930.0,54.1896,54.2707,54.1806,54.2526,5930.0
2021-05-05 12:35:00,60.21,60.21,60.13,60.15,10228.0,54.2346,54.2346,54.1626,54.1806,10228.0
2021-05-05 12:40:00,60.16,60.2,60.13,60.16,13669.0,54.1896,54.2256,54.1626,54.1896,13669.0
2021-05-05 12:45:00,60.15,60.19,60.14,60.15,11000.0,54.1806,54.2166,54.1716,54.1806,11000.0
2021-05-05 12:50:00,60.14,60.14,60.07,60.11,10874.0,54.1716,54.1716,54.1085,54.1446,10874.0
2021-05-05 12:55:00,60.11,60.18,60.08,60.18,34290.0,54.1446,54.2076,54.1175,54.2076,34290.0
2021-05-05 13:00:00,60.19,60.25,60.14,60.18,7521.0,54.2166,54.2707,54.1716,54.2076,7521.0
2021-05-05 13:05:00,60.19,60.21,60.13,60.16,11045.0,54.2166,54.2346,54.1626,54.1896,11045.0
2021-05-05 13:10:00,60.16,60.32,60.15,60.28,14286.0,54.1896,54.3337,54.1806,54.2977,14286.0
2021-05-05 13:15:00,60.29,60.35,60.28,60.33,12746.0,54.3067,54.3607,54.2977,54.3427,12746.0
2021-05-05 13:20:00,60.35,60.36,60.3,60.32,10192.0,54.3607,54.3697,54.3157,54.3337,10192.0
2021-05-05 13:25:00,60.33,60.33,60.3,60.3,8381.0,54.3427,54.3427,54.3157,54.3157,8381.0
2021-05-05 13:30:00,60.32,60.38,60.32,60.34,9869.0,54.3337,54.3878,54.3337,54.3517,9869.0
2021-05-05 13:35:00,60.35,60.37,60.3,60.3,10917.0,54.3607,54.3788,54.3157,54.3157,10917.0
2021-05-05 13:40:00,60.31,60.47,60.31,60.4,15137.0,54.3247,54.4688,54.3247,54.4058,15137.0
2021-05-05 13:45:00,60.38,60.41,60.36,60.38,7831.0,54.3878,54.4148,54.3697,54.3878,7831.0
2021-05-05 13:50:00,60.38,60.45,60.37,60.41,11835.0,54.3878,54.4508,54.3788,54.4148,11835.0
2021-05-05 13:55:00,60.39,60.54,60.36,60.54,10408.0,54.3968,54.5319,54.3697,54.5319,10408.0
2021-05-05 14:00:00,60.55,60.57,60.48,60.53,16318.0,54.5409,54.5589,54.4778,54.5229,16318.0
2021-05-05 14:05:00,60.53,60.63,60.47,60.51,42833.0,54.5229,54.6129,54.4688,54.5049,42833.0
2021-05-05 14:10:00,60.51,60.6,60.47,60.59,11944.0,54.5049,54.5859,54.4688,54.5769,11944.0
2021-05-05 14:15:00,60.57,60.61,60.51,60.57,17652.0,54.5589,54.5949,54.5049,54.5589,17652.0
2021-05-05 14:20:00,60.57,60.66,60.56,60.66,18202.0,54.5589,54.64,54.5499,54.64,18202.0
2021-05-05 14:25:00,60.66,60.71,60.66,60.68,19586.0,54.64,54.685,54.64,54.658,19586.0
2021-05-05 14:30:00,60.68,60.82,60.68,60.77,27443.0,54.658,54.7841,54.658,54.7391,27443.0
2021-05-05 14:35:00,60.77,60.8,60.75,60.75,13002.0,54.7391,54.7661,54.721,54.721,13002.0
2021-05-05 14:40:00,60.76,60.76,60.65,60.66,15140.0,54.73,54.73,54.631,54.64,15140.0
2021-05-05 14:45:00,60.64,60.71,60.58,60.58,19884.0,54.622,54.685,54.5679,54.5679,19884.0
2021-05-05 14:50:00,60.57,60.61,60.5,60.6,16523.0,54.5589,54.5949,54.4958,54.5859,16523.0
2021-05-05 14:55:00,60.6,60.67,60.57,60.62,29290.0,54.5859,54.649,54.5589,54.6039,29290.0
2021-05-05 15:00:00,60.62,60.62,60.47,60.54,20261.0,54.6039,54.6039,54.4688,54.5319,20261.0
2021-05-05 15:05:00,60.55,60.61,60.55,60.6,17229.0,54.5409,54.5949,54.5409,54.5859,17229.0
2021-05-05 15:10:00,60.59,60.64,60.56,60.56,16557.0,54.5769,54.622,54.5499,54.5499,16557.0
2021-05-05 15:15:00,60.59,60.68,60.55,60.55,19043.0,54.5769,54.658,54.5409,54.5409,19043.0
2021-05-05 15:20:00,60.56,60.58,60.45,60.45,20898.0,54.5499,54.5679,54.4508,54.4508,20898.0
2021-05-05 15:25:00,60.45,60.66,60.43,60.66,29903.0,54.4508,54.64,54.4328,54.64,29903.0
2021-05-05 15:30:00,60.64,60.76,60.6,60.69,37140.0,54.622,54.73,54.5859,54.667,37140.0
2021-05-05 15:35:00,60.71,60.79,60.7,60.71,43822.0,54.685,54.7571,54.676,54.685,43822.0
2021-05-05 15:40:00,60.71,60.83,60.69,60.76,51883.0,54.685,54.7931,54.667,54.73,51883.0
2021-05-05 15:45:00,60.77,60.84,60.67,60.67,53357.0,54.7391,54.8021,54.649,54.649,53357.0
2021-05-05 15:50:00,60.68,60.77,60.59,60.66,82277.0,54.658,54.7391,54.5769,54.64,82277.0
2021-05-05 15:55:00,60.65,60.74,60.5,60.7,141576.0,54.631,54.712,54.4958,54.676,141576.0
2021-05-06 09:30:00,55.69,56.5,55.45,56.35,277256.0,50.1632,50.8928,49.947,50.7577,277256.0
2021-05-06 09:35:00,56.31,56.5,55.12,55.59,169398.0,50.7217,50.8928,49.6498,50.0731,169398.0
2021-05-06 09:40:00,55.62,55.87,55.45,55.45,91037.0,50.1002,50.3253,49.947,49.947,91037.0
2021-05-06 09:45:00,55.57,55.88,55.39,55.61,99779.0,50.0551,50.3343,49.893,50.0911,99779.0
2021-05-06 09:50:00,55.61,55.61,55.25,55.46,104646.0,50.0911,50.0911,49.7669,49.956,104646.0
2021-05-06 09:55:00,55.44,55.84,55.32,55.32,113613.0,49.938,50.2983,49.8299,49.8299,113613.0
2021-05-06 10:00:00,55.36,55.67,55.13,55.16,117088.0,49.866,50.1452,49.6588,49.6858,117088.0
2021-05-06 10:05:00,55.13,55.16,54.89,55.07,117238.0,49.6588,49.6858,49.4426,49.6047,117238.0
2021-05-06 10:10:00,55.08,55.17,54.73,54.73,93362.0,49.6137,49.6948,49.2985,49.2985,93362.0
2021-05-06 10:15:00,54.77,54.93,54.7,54.82,66661.0,49.3345,49.4786,49.2715,49.3795,66661.0
2021-05-06 10:20:00,54.84,54.94,54.79,54.9,43887.0,49.3976,49.4876,49.3525,49.4516,43887.0
2021-05-06 10:25:00,54.9,54.97,54.65,54.66,50270.0,49.4516,49.5147,49.2264,49.2354,50270.0
2021-05-06 10:30:00,54.66,54.8,54.47,54.49,96957.0,49.2354,49.3615,49.0643,49.0823,96957.0
2021-05-06 10:35:00,54.5,55.12,54.48,54.91,84651.0,49.0913,49.6498,49.0733,49.4606,84651.0
2021-05-06 10:40:00,54.9,54.91,54.7,54.75,76826.0,49.4516,49.4606,49.2715,49.3165,76826.0
2021-05-06 10:45:00,54.77,54.87,54.6,54.84,88448.0,49.3345,49.4246,49.1814,49.3976,88448.0
2021-05-06 10:50:00,54.83,54.83,54.75,54.76,93712.0,49.3886,49.3886,49.3165,49.3255,93712.0
2021-05-06 10:55:00,54.76,55.03,54.74,54.8,72844.0,49.3255,49.5687,49.3075,49.3615,72844.0
2021-05-06 11:00:00,54.78,54.83,54.57,54.72,66500.0,49.3435,49.3886,49.1544,49.2895,66500.0
2021-05-06 11:05:00,54.71,54.71,54.38,54.48,41189.0,49.2805,49.2805,48.9832,49.0733,41189.0
2021-05-06 11:10:00,54.47,54.64,54.43,54.58,53653.0,49.0643,49.2174,49.0282,49.1634,53653.0
2021-05-06 11:15:00,54.56,54.68,54.49,54.66,38678.0,49.1453,49.2534,49.0823,49.2354,38678.0
2021-05-06 11:20:00,54.69,54.72,54.44,54.46,45806.0,49.2624,49.2895,49.0373,49.0553,45806.0
2021-05-06 11:25:00,54.47,54.63,54.42,54.6,35924.0,49.0643,49.2084,49.0192,49.1814,35924.0
2021-05-06 11:30:00,54.62,54.65,54.4,54.44,35931.0,49.1994,49.2264,49.0012,49.0373,35931.0
2021-05-06 11:35:00,54.43,54.58,54.42,54.54,42987.0,49.0282,49.1634,49.0192,49.1273,42987.0
2021-05-06 11:40:00,54.54,54.63,54.54,54.6,66436.0,49.1273,49.2084,49.1273,49.1814,66436.0
2021-05-06 11:45:00,54.6,54.6,54.43,54.44,76569.0,49.1814,49.1814,49.0282,49.0373,76569.0
2021-05-06 11:50:00,54.45,54.46,54.16,54.16,29763.0,49.0463,49.0553,48.785,48.785,29763.0
2021-05-06 11:55:00,54.15,54.26,54.13,54.22,47449.0,48.776,48.8751,48.758,48.8391,47449.0
2021-05-06 12:00:00,54.21,54.26,54.13,54.23,35731.0,48.8301,48.8751,48.758,48.8481,35731.0
2021-05-06 12:05:00,54.23,54.31,54.22,54.28,26431.0,48.8481,48.9202,48.8391,48.8931,26431.0
2021-05-06 12:10:00,54.29,54.39,54.26,54.38,24140.0,48.9021,48.9922,48.8751,48.9832,24140.0
2021-05-06 12:15:00,54.38,54.4,54.33,54.36,29953.0,48.9832,49.0012,48.9382,48.9652,29953.0
2021-05-06 12:20:00,54.36,54.39,54.28,54.34,39724.0,48.9652,48.9922,48.8931,48.9472,39724.0
2021-05-06 12:25:00,54.34,54.55,54.31,54.55,35256.0,48.9472,49.1363,48.9202,49.1363,35256.0
2021-05-06 12:30:00,54.55,54.63,54.45,54.5,94115.0,49.1363,49.2084,49.0463,49.0913,94115.0
2021-05-06 12:35:00,54.5,54.88,54.5,54.85,91303.0,49.0913,49.4336,49.0913,49.4066,91303.0
2021-05-06 12:40:00,54.85,55.05,54.84,55.03,90648.0,49.4066,49.5867,49.3976,49.5687,90648.0
2021-05-06 12:45:00,55.03,55.16,55.01,55.07,38388.0,49.5687,49.6858,49.5507,49.6047,38388.0
2021-05-06 12:50:00,55.06,55.07,54.85,54.87,66272.0,49.5957,49.6047,49.4066,49.4246,66272.0
2021-05-06 12:55:00,54.88,54.97,54.85,54.97,26707.0,49.4336,49.5147,49.4066,49.5147,26707.0
2021-05-06 13:00:00,54.95,55.01,54.83,54.84,34283.0,49.4966,49.5507,49.3886,49.3976,34283.0
2021-05-06 13:05:00,54.84,55.07,54.83,55.03,39699.0,49.3976,49.6047,49.3886,49.5687,39699.0
2021-05-06 13:10:00,55.02,55.14,55.0,55.0,22093.0,49.5597,49.6678,49.5417,49.5417,22093.0
2021-05-06 13:15:00,55.01,55.12,54.95,55.03,31451.0,49.5507,49.6498,49.4966,49.5687,31451.0
2021-05-06 13:20:00,55.04,55.3,55.02,55.18,50221.0,49.5777,49.8119,49.5597,49.7038,50221.0
2021-05-06 13:25:00,55.19,55.22,55.14,55.18,13278.0,49.7128,49.7398,49.6678,49.7038,13278.0
2021-05-06 13:30:00,55.18,55.29,55.15,55.19,19723.0,49.7038,49.8029,49.6768,49.7128,19723.0
2021-05-06 13:35:00,55.19,55.22,55.11,55.19,27472.0,49.7128,49.7398,49.6408,49.7128,27472.0
2021-05-06 13:40:00,55.21,55.38,55.21,55.29,21541.0,49.7308,49.884,49.7308,49.8029,21541.0
2021-05-06 13:45:00,55.3,55.56,55.3,55.54,41061.0,49.8119,50.0461,49.8119,50.0281,41061.0
2021-05-06 13:50:00,55.57,55.68,55.5,55.68,20001.0,50.0551,50.1542,49.9921,50.1542,20001.0
2021-05-06 13:55:00,55.66,55.94,55.65,55.94,43505.0,50.1362,50.3884,50.1272,50.3884,43505.0
2021-05-06 14:00:00,55.93,56.3,55.88,56.24,114822.0,50.3794,50.7127,50.3343,50.6586,114822.0
2021-05-06 14:05:00,56.25,56.29,55.92,55.98,59847.0,50.6676,50.7037,50.3704,50.4244,59847.0
2021-05-06 14:10:00,55.98,56.21,55.97,56.21,40080.0,50.4244,50.6316,50.4154,50.6316,40080.0
2021-05-06 14:15:00,56.21,56.21,55.87,56.13,44456.0,50.6316,50.6316,50.3253,50.5595,44456.0
2021-05-06 14:20:00,56.13,56.43,56.06,56.35,59730.0,50.5595,50.8298,50.4965,50.7577,59730.0
2021-05-06 14:25:00,56.35,56.35,56.14,56.3,39303.0,50.7577,50.7577,50.5685,50.7127,39303.0
2021-05-06 14:30:00,56.3,56.41,56.24,56.38,51511.0,50.7127,50.8118,50.6586,50.7847,51511.0
2021-05-06 14:35:00,56.37,56.39,56.29,56.36,28160.0,50.7757,50.7937,50.7037,50.7667,28160.0
2021-05-06 14:40:00,56.35,56.4,56.3,56.4,38608.0,50.7577,50.8027,50.7127,50.8027,38608.0
2021-05-06 14:45:00,56.4,56.4,56.28,56.32,43318.0,50.8027,50.8027,50.6947,50.7307,43318.0
2021-05-06 14:50:00,56.34,56.4,56.29,56.4,35085.0,50.7487,50.8027,50.7037,50.8027,35085.0
2021-05-06 14:55:00,56.39,56.48,56.35,56.36,49625.0,50.7937,50.8748,50.7577,50.7667,49625.0
2021-05-06 15:00:00,56.36,56.38,56.05,56.13,62102.0,50.7667,50.7847,50.4875,50.5595,62102.0
2021-05-06 15:05:00,56.12,56.25,56.06,56.23,37682.0,50.5505,50.6676,50.4965,50.6496,37682.0
2021-05-06 15:10:00,56.22,56.25,56.1,56.11,47877.0,50.6406,50.6676,50.5325,50.5415,47877.0
2021-05-06 15:15:00,56.1,56.16,55.94,55.94,171809.0,50.5325,50.5866,50.3884,50.3884,171809.0
2021-05-06 15:20:00,55.95,56.01,55.94,55.98,51363.0,50.3974,50.4514,50.3884,50.4244,51363.0
2021-05-06 15:25:00,55.99,56.08,55.93,56.01,96014.0,50.4334,50.5145,50.3794,50.4514,96014.0
2021-05-06 15:30:00,56.01,56.3,56.0,56.29,61109.0,50.4514,50.7127,50.4424,50.7037,61109.0
2021-05-06 15:35:00,56.28,56.37,56.15,56.36,96361.0,50.6947,50.7757,50.5776,50.7667,96361.0
2021-05-06 15:40:00,56.36,56.36,56.21,56.27,131512.0,50.7667,50.7667,50.6316,50.6856,131512.0
2021-05-06 15:45:00,56.27,56.39,56.26,56.36,119366.0,50.6856,50.7937,50.6766,50.7667,119366.0
2021-05-06 15:50:00,56.35,56.46,56.3,56.39,265469.0,50.7577,50.8568,50.7127,50.7937,265469.0
2021-05-06 15:55:00,56.39,56.65,56.37,56.53,509012.0,50.7937,51.0279,50.7757,50.9198,509012.0
2021-05-07 09:30:00,56.55,57.65,56.55,57.47,197210.0,50.9379,51.9287,50.9379,51.7666,197210.0
2021-05-07 09:35:00,57.52,58.04,57.29,58.03,127300.0,51.8116,52.28,51.6044,52.271,127300.0
2021-05-07 09:40:00,58.0,58.01,57.66,57.73,89019.0,52.244,52.253,51.9377,52.0008,89019.0
2021-05-07 09:45:00,57.7,57.95,57.34,57.34,74822.0,51.9737,52.1989,51.6495,51.6495,74822.0
2021-05-07 09:50:00,57.37,57.5,57.31,57.46,46063.0,51.6765,51.7936,51.6224,51.7575,46063.0
2021-05-07 09:55:00,57.46,57.66,57.4,57.65,86122.0,51.7575,51.9377,51.7035,51.9287,86122.0
2021-05-07 10:00:00,57.65,57.98,57.64,57.94,70029.0,51.9287,52.2259,51.9197,52.1899,70029.0
2021-05-07 10:05:00,57.95,58.0,57.92,57.94,71496.0,52.1989,52.244,52.1719,52.1899,71496.0
2021-05-07 10:10:00,57.94,58.13,57.8,58.09,62955.0,52.1899,52.3611,52.0638,52.325,62955.0
2021-05-07 10:15:00,58.08,58.16,58.02,58.11,23223.0,52.316,52.3881,52.262,52.343,23223.0
2021-05-07 10:20:00,58.11,58.34,58.11,58.31,37814.0,52.343,52.5502,52.343,52.5232,37814.0
2021-05-07 10:25:00,58.31,58.34,58.07,58.08,20931.0,52.5232,52.5502,52.307,52.316,20931.0
2021-05-07 10:30:00,58.07,58.17,58.01,58.13,14801.0,52.307,52.3971,52.253,52.3611,14801.0
2021-05-07 10:35:00,58.13,58.25,58.09,58.21,12956.0,52.3611,52.4691,52.325,52.4331,12956.0
2021-05-07 10:40:00,58.21,58.24,58.0,58.01,25797.0,52.4331,52.4601,52.244,52.253,25797.0
2021-05-07 10:45:00,58.01,58.06,57.96,58.01,23831.0,52.253,52.298,52.2079,52.253,23831.0
2021-05-07 10:50:00,58.01,58.08,57.95,58.08,86863.0,52.253,52.316,52.1989,52.316,86863.0
2021-05-07 10:55:00,58.07,58.31,58.06,58.25,19332.0,52.307,52.5232,52.298,52.4691,19332.0
2021-05-07 11:00:00,58.27,58.46,58.24,58.44,24581.0,52.4872,52.6583,52.4601,52.6403,24581.0
2021-05-07 11:05:00,58.43,58.5,58.37,58.47,22818.0,52.6313,52.6943,52.5772,52.6673,22818.0
2021-05-07 11:10:00,58.47,58.51,58.36,58.39,16431.0,52.6673,52.7033,52.5682,52.5953,16431.0
2021-05-07 11:15:00,58.39,58.4,58.27,58.33,11557.0,52.5953,52.6043,52.4872,52.5412,11557.0
2021-05-07 11:20:00,58.34,58.6,58.34,58.59,18806.0,52.5502,52.7844,52.5502,52.7754,18806.0
2021-05-07 11:25:00,58.57,58.6,58.3,58.41,20643.0,52.7574,52.7844,52.5142,52.6133,20643.0
2021-05-07 11:30:00,58.46,58.65,58.44,58.58,24716.0,52.6583,52.8294,52.6403,52.7664,24716.0
2021-05-07 11:35:00,58.59,58.63,58.52,58.52,37832.0,52.7754,52.8114,52.7123,52.7123,37832.0
2021-05-07 11:40:00,58.52,58.73,58.5,58.62,47741.0,52.7123,52.9015,52.6943,52.8024,47741.0
2021-05-07 11:45:00,58.61,58.61,58.29,58.29,27620.0,52.7934,52.7934,52.5052,52.5052,27620.0
2021-05-07 11:50:00,58.28,58.31,58.18,58.18,15027.0,52.4962,52.5232,52.4061,52.4061,15027.0
2021-05-07 11:55:00,58.15,58.17,58.06,58.08,12635.0,52.3791,52.3971,52.298,52.316,12635.0
2021-05-07 12:00:00,58.07,58.07,57.88,57.89,21060.0,52.307,52.307,52.1359,52.1449,21060.0
2021-05-07 12:05:00,57.89,57.9,57.81,57.9,15965.0,52.1449,52.1539,52.0728,52.1539,15965.0
2021-05-07 12:10:00,57.9,57.9,57.76,57.88,16975.0,52.1539,52.1539,52.0278,52.1359,16975.0
2021-05-07 12:15:00,57.9,57.91,57.78,57.79,10529.0,52.1539,52.1629,52.0458,52.0548,10529.0
2021-05-07 12:20:00,57.79,57.81,57.73,57.77,15599.0,52.0548,52.0728,52.0008,52.0368,15599.0
2021-05-07 12:25:00,57.77,57.8,57.73,57.75,11672.0,52.0368,52.0638,52.0008,52.0188,11672.0
2021-05-07 12:30:00,57.79,57.83,57.75,57.78,12359.0,52.0548,52.0908,52.0188,52.0458,12359.0
2021-05-07 12:35:00,57.77,57.86,57.77,57.86,11017.0,52.0368,52.1178,52.0368,52.1178,11017.0
2021-05-07 12:40:00,57.88,57.92,57.87,57.91,18251.0,52.1359,52.1719,52.1269,52.1629,18251.0
2021-05-07 12:45:00,57.91,57.92,57.78,57.83,12823.0,52.1629,52.1719,52.0458,52.0908,12823.0
2021-05-07 12:50:00,57.85,57.94,57.8,57.92,11622.0,52.1088,52.1899,52.0638,52.1719,11622.0
2021-05-07 12:55:00,57.93,58.03,57.91,57.96,5716.0,52.1809,52.271,52.1629,52.2079,5716.0
2021-05-07 13:00:00,57.98,58.01,57.94,57.98,7022.0,52.2259,52.253,52.1899,52.2259,7022.0
2021-05-07 13:05:00,57.98,58.09,57.98,58.05,8534.0,52.2259,52.325,52.2259,52.289,8534.0
2021-05-07 13:10:00,58.05,58.11,58.04,58.1,8187.0,52.289,52.343,52.28,52.334,8187.0
2021-05-07 13:15:00,58.1,58.15,58.08,58.08,13914.0,52.334,52.3791,52.316,52.316,13914.0
2021-05-07 13:20:00,58.07,58.16,58.07,58.16,7941.0,52.307,52.3881,52.307,52.3881,7941.0
2021-05-07 13:25:00,58.15,58.15,58.0,58.03,15731.0,52.3791,52.3791,52.244,52.271,15731.0
2021-05-07 13:30:00,58.03,58.13,58.01,58.06,16179.0,52.271,52.3611,52.253,52.298,16179.0
2021-05-07 13:35:00,58.07,58.13,58.05,58.09,7883.0,52.307,52.3611,52.289,52.325,7883.0
2021-05-07 13:40:00,58.09,58.12,58.05,58.1,9878.0,52.325,52.352,52.289,52.334,9878.0
2021-05-07 13:45:00,58.1,58.14,58.05,58.13,10602.0,52.334,52.3701,52.289,52.3611,10602.0
2021-05-07 13:50:00,58.13,58.29,58.13,58.29,6645.0,52.3611,52.5052,52.3611,52.5052,6645.0
2021-05-07 13:55:00,58.29,58.29,58.17,58.18,11553.0,52.5052,52.5052,52.3971,52.4061,11553.0
2021-05-07 14:00:00,58.18,58.3,58.17,58.24,14329.0,52.4061,52.5142,52.3971,52.4601,14329.0
2021-05-07 14:05:00,58.24,58.43,58.24,58.42,23140.0,52.4601,52.6313,52.4601,52.6223,23140.0
2021-05-07 14:10:00,58.42,58.52,58.38,58.47,17457.0,52.6223,52.7123,52.5862,52.6673,17457.0
2021-05-07 14:15:00,58.47,58.62,58.46,58.6,35442.0,52.6673,52.8024,52.6583,52.7844,35442.0
2021-05-07 14:20:00,58.61,58.62,58.53,58.62,22956.0,52.7934,52.8024,52.7214,52.8024,22956.0
2021-05-07 14:25:00,58.62,58.7,58.59,58.61,23356.0,52.8024,52.8745,52.7754,52.7934,23356.0
2021-05-07 14:30:00,58.61,58.64,58.54,58.59,18858.0,52.7934,52.8204,52.7304,52.7754,18858.0
2021-05-07 14:35:00,58.59,58.71,58.56,58.63,15925.0,52.7754,52.8835,52.7484,52.8114,15925.0
2021-05-07 14:40:00,58.63,58.63,58.55,58.59,13783.0,52.8114,52.8114,52.7394,52.7754,13783.0
2021-05-07 14:45:00,58.59,58.64,58.54,58.58,12197.0,52.7754,52.8204,52.7304,52.7664,12197.0
2021-05-07 14:50:00,58.58,58.6,58.53,58.6,9589.0,52.7664,52.7844,52.7214,52.7844,9589.0
2021-05-07 14:55:00,58.6,58.64,58.59,58.62,5367.0,52.7844,52.8204,52.7754,52.8024,5367.0
2021-05-07 15:00:00,58.62,58.64,58.57,58.6,14102.0,52.8024,52.8204,52.7574,52.7844,14102.0
2021-05-07 15:05:00,58.61,58.65,58.59,58.6,9487.0,52.7934,52.8294,52.7754,52.7844,9487.0
2021-05-07 15:10:00,58.6,58.6,58.54,58.57,13934.0,52.7844,52.7844,52.7304,52.7574,13934.0
2021-05-07 15:15:00,58.58,58.59,58.54,58.55,9586.0,52.7664,52.7754,52.7304,52.7394,9586.0
2021-05-07 15:20:00,58.55,58.55,58.27,58.32,25050.0,52.7394,52.7394,52.4872,52.5322,25050.0
2021-05-07 15:25:00,58.34,58.46,58.32,58.44,11580.0,52.5502,52.6583,52.5322,52.6403,11580.0
2021-05-07 15:30:00,58.46,58.47,58.36,58.37,21990.0,52.6583,52.6673,52.5682,52.5772,21990.0
2021-05-07 15:35:00,58.36,58.36,58.25,58.28,31437.0,52.5682,52.5682,52.4691,52.4962,31437.0
2021-05-07 15:40:00,58.28,58.3,58.2,58.21,50538.0,52.4962,52.5142,52.4241,52.4331,50538.0
2021-05-07 15:45:00,58.23,58.25,58.2,58.25,28230.0,52.4511,52.4691,52.4241,52.4691,28230.0
2021-05-07 15:50:00,58.25,58.3,58.15,58.2,70172.0,52.4691,52.5142,52.3791,52.4241,70172.0
2021-05-07 15:55:00,58.21,58.25,58.15,58.15,93818.0,52.4331,52.4691,52.3791,52.3791,93818.0
2021-05-10 09:30:00,56.86,57.9,56.86,57.86,121310.0,51.2171,52.1539,51.2171,52.1178,121310.0
2021-05-10 09:35:00,57.87,58.35,57.83,58.29,37992.0,52.1269,52.5592,52.0908,52.5052,37992.0
2021-05-10 09:40:00,58.31,58.48,57.92,58.33,27740.0,52.5232,52.6763,52.1719,52.5412,27740.0
2021-05-10 09:45:00,58.38,58.56,58.14,58.51,26965.0,52.5862,52.7484,52.3701,52.7033,26965.0
2021-05-10 09:50:00,58.48,58.78,58.45,58.76,38368.0,52.6763,52.9465,52.6493,52.9285,38368.0
2021-05-10 09:55:00,58.79,58.93,58.64,58.77,33589.0,52.9556,53.0817,52.8204,52.9375,33589.0
2021-05-10 10:00:00,58.77,58.93,58.69,58.83,24516.0,52.9375,53.0817,52.8655,52.9916,24516.0
2021-05-10 10:05:00,58.83,58.89,58.73,58.73,21354.0,52.9916,53.0456,52.9015,52.9015,21354.0
2021-05-10 10:10:00,58.74,59.01,58.6,58.92,30021.0,52.9105,53.1537,52.7844,53.0727,30021.0
2021-05-10 10:15:00,58.92,58.92,58.58,58.72,33916.0,53.0727,53.0727,52.7664,52.8925,33916.0
2021-05-10 10:20:00,58.71,58.9,58.65,58.78,22590.0,52.8835,53.0546,52.8294,52.9465,22590.0
2021-05-10 10:25:00,58.83,58.92,58.69,58.92,13903.0,52.9916,53.0727,52.8655,53.0727,13903.0
2021-05-10 10:30:00,58.9,59.09,58.9,59.08,34297.0,53.0546,53.2258,53.0546,53.2168,34297.0
2021-05-10 10:35:00,59.09,59.28,59.09,59.14,30250.0,53.2258,53.3969,53.2258,53.2708,30250.0
2021-05-10 10:40:00,59.15,59.29,59.11,59.19,25970.0,53.2798,53.4059,53.2438,53.3159,25970.0
2021-05-10 10:45:00,59.2,59.29,59.17,59.27,11614.0,53.3249,53.4059,53.2978,53.3879,11614.0
2021-05-10 10:50:00,59.28,59.33,59.12,59.18,30367.0,53.3969,53.442,53.2528,53.3068,30367.0
2021-05-10 10:55:00,59.2,59.35,59.19,59.34,36556.0,53.3249,53.46,53.3159,53.451,36556.0
2021-05-10 11:00:00,59.36,59.41,59.21,59.33,21193.0,53.469,53.514,53.3339,53.442,21193.0
2021-05-10 11:05:00,59.33,59.38,59.29,59.32,18566.0,53.442,53.487,53.4059,53.433,18566.0
2021-05-10 11:10:00,59.3,59.51,59.29,59.51,23388.0,53.4149,53.6041,53.4059,53.6041,23388.0
2021-05-10 11:15:00,59.52,59.52,59.33,59.4,17176.0,53.6131,53.6131,53.442,53.505,17176.0
2021-05-10 11:20:00,59.4,59.42,59.18,59.26,24713.0,53.505,53.523,53.3068,53.3789,24713.0
2021-05-10 11:25:00,59.28,59.29,59.19,59.28,15110.0,53.3969,53.4059,53.3159,53.3969,15110.0
2021-05-10 11:30:00,59.26,59.35,59.18,59.27,18529.0,53.3789,53.46,53.3068,53.3879,18529.0
2021-05-10 11:35:00,59.27,59.29,59.2,59.23,23604.0,53.3879,53.4059,53.3249,53.3519,23604.0
2021-05-10 11:40:00,59.22,59.24,59.13,59.13,28215.0,53.3429,53.3609,53.2618,53.2618,28215.0
2021-05-10 11:45:00,59.13,59.15,59.04,59.06,17729.0,53.2618,53.2798,53.1807,53.1988,17729.0
2021-05-10 11:50:00,59.07,59.08,58.96,59.03,29078.0,53.2078,53.2168,53.1087,53.1717,29078.0
2021-05-10 11:55:00,59.01,59.02,58.96,58.96,8816.0,53.1537,53.1627,53.1087,53.1087,8816.0
2021-05-10 12:00:00,58.98,59.15,58.98,59.05,11849.0,53.1267,53.2798,53.1267,53.1898,11849.0
2021-05-10 12:05:00,59.03,59.14,59.01,59.03,9061.0,53.1717,53.2708,53.1537,53.1717,9061.0
2021-05-10 12:10:00,59.02,59.08,58.99,59.04,14160.0,53.1627,53.2168,53.1357,53.1807,14160.0
2021-05-10 12:15:00,59.04,59.09,58.95,58.96,14984.0,53.1807,53.2258,53.0997,53.1087,14984.0
2021-05-10 12:20:00,58.96,59.13,58.95,59.08,10560.0,53.1087,53.2618,53.0997,53.2168,10560.0
2021-05-10 12:25:00,59.08,59.14,59.0,59.0,15831.0,53.2168,53.2708,53.1447,53.1447,15831.0
2021-05-10 12:30:00,59.05,59.15,59.04,59.15,13597.0,53.1898,53.2798,53.1807,53.2798,13597.0
2021-05-10 12:35:00,59.16,59.19,59.12,59.15,21748.0,53.2888,53.3159,53.2528,53.2798,21748.0
2021-05-10 12:40:00,59.15,59.18,59.06,59.11,9908.0,53.2798,53.3068,53.1988,53.2438,9908.0
2021-05-10 12:45:00,59.11,59.13,59.09,59.11,9599.0,53.2438,53.2618,53.2258,53.2438,9599.0
2021-05-10 12:50:00,59.1,59.18,59.1,59.17,7287.0,53.2348,53.3068,53.2348,53.2978,7287.0
2021-05-10 12:55:00,59.17,59.23,59.14,59.19,14258.0,53.2978,53.3519,53.2708,53.3159,14258.0
2021-05-10 13:00:00,59.19,59.37,59.19,59.32,27349.0,53.3159,53.478,53.3159,53.433,27349.0
2021-05-10 13:05:00,59.32,59.35,59.29,59.29,10825.0,53.433,53.46,53.4059,53.4059,10825.0
2021-05-10 13:10:00,59.27,59.35,59.26,59.35,10478.0,53.3879,53.46,53.3789,53.46,10478.0
2021-05-10 13:15:00,59.35,59.35,59.21,59.23,13606.0,53.46,53.46,53.3339,53.3519,13606.0
2021-05-10 13:20:00,59.22,59.23,59.12,59.12,8456.0,53.3429,53.3519,53.2528,53.2528,8456.0
2021-05-10 13:25:00,59.13,59.14,59.01,59.03,13821.0,53.2618,53.2708,53.1537,53.1717,13821.0
2021-05-10 13:30:00,59.02,59.09,59.0,59.08,16377.0,53.1627,53.2258,53.1447,53.2168,16377.0
2021-05-10 13:35:00,59.08,59.14,59.05,59.12,17636.0,53.2168,53.2708,53.1898,53.2528,17636.0
2021-05-10 13:40:00,59.11,59.29,59.07,59.18,27714.0,53.2438,53.4059,53.2078,53.3068,27714.0
2021-05-10 13:45:00,59.19,59.25,59.15,59.22,9544.0,53.3159,53.3699,53.2798,53.3429,9544.0
2021-05-10 13:50:00,59.22,59.26,59.19,59.2,34051.0,53.3429,53.3789,53.3159,53.3249,34051.0
2021-05-10 13:55:00,59.18,59.22,59.14,59.16,15413.0,53.3068,53.3429,53.2708,53.2888,15413.0
2021-05-10 14:00:00,59.16,59.19,59.13,59.13,32098.0,53.2888,53.3159,53.2618,53.2618,32098.0
2021-05-10 14:05:00,59.13,59.21,59.13,59.19,17477.0,53.2618,53.3339,53.2618,53.3159,17477.0
2021-05-10 14:10:00,59.19,59.19,59.0,59.02,20814.0,53.3159,53.3159,53.1447,53.1627,20814.0
2021-05-10 14:15:00,58.98,59.02,58.85,58.86,16981.0,53.1267,53.1627,53.0096,53.0186,16981.0
2021-05-10 14:20:00,58.85,58.86,58.74,58.84,15497.0,53.0096,53.0186,52.9105,53.0006,15497.0
2021-05-10 14:25:00,58.84,58.85,58.75,58.79,15805.0,53.0006,53.0096,52.9195,52.9556,15805.0
2021-05-10 14:30:00,58.79,58.81,58.74,58.75,22397.0,52.9556,52.9736,52.9105,52.9195,22397.0
2021-05-10 14:35:00,58.75,58.75,58.61,58.7,25075.0,52.9195,52.9195,52.7934,52.8745,25075.0
2021-05-10 14:40:00,58.69,58.72,58.65,58.65,16488.0,52.8655,52.8925,52.8294,52.8294,16488.0
2021-05-10 14:45:00,58.66,58.67,58.57,58.62,14152.0,52.8385,52.8475,52.7574,52.8024,14152.0
2021-05-10 14:50:00,58.61,58.62,58.51,58.62,15957.0,52.7934,52.8024,52.7033,52.8024,15957.0
2021-05-10 14:55:00,58.61,58.63,58.56,58.6,23069.0,52.7934,52.8114,52.7484,52.7844,23069.0
2021-05-10 15:00:00,58.58,58.63,58.51,58.51,59303.0,52.7664,52.8114,52.7033,52.7033,59303.0
2021-05-10 15:05:00,58.51,58.55,58.48,58.51,20052.0,52.7033,52.7394,52.6763,52.7033,20052.0
2021-05-10 15:10:00,58.51,58.55,58.47,58.48,30865.0,52.7033,52.7394,52.6673,52.6763,30865.0
2021-05-10 15:15:00,58.46,58.47,58.4,58.43,22663.0,52.6583,52.6673,52.6043,52.6313,22663.0
2021-05-10 15:20:00,58.42,58.47,58.3,58.33,28159.0,52.6223,52.6673,52.5142,52.5412,28159.0
2021-05-10 15:25:00,58.32,58.44,58.3,58.4,23102.0,52.5322,52.6403,52.5142,52.6043,23102.0
2021-05-10 15:30:00,58.4,58.47,58.33,58.42,34082.0,52.6043,52.6673,52.5412,52.6223,34082.0
2021-05-10 15:35:00,58.42,58.55,58.38,58.49,30380.0,52.6223,52.7394,52.5862,52.6853,30380.0
2021-05-10 15:40:00,58.49,58.51,58.38,58.42,45173.0,52.6853,52.7033,52.5862,52.6223,45173.0
2021-05-10 15:45:00,58.41,58.45,58.22,58.25,45077.0,52.6133,52.6493,52.4421,52.4691,45077.0
2021-05-10 15:50:00,58.25,58.3,58.2,58.23,76536.0,52.4691,52.5142,52.4241,52.4511,76536.0
2021-05-10 15:55:00,58.23,58.37,58.23,58.33,200577.0,52.4511,52.5772,52.4511,52.5412,200577.0
2021-05-11 09:30:00,58.0,58.19,57.71,57.86,86687.0,52.244,52.4151,51.9827,52.1178,86687.0
2021-05-11 09:35:00,57.84,57.84,57.54,57.68,24934.0,52.0998,52.0998,51.8296,51.9557,24934.0
2021-05-11 09:40:00,57.68,57.71,57.33,57.54,20464.0,51.9557,51.9827,51.6404,51.8296,20464.0
2021-05-11 09:45:00,57.54,57.67,57.34,57.37,18585.0,51.8296,51.9467,51.6495,51.6765,18585.0
2021-05-11 09:50:00,57.39,57.44,57.14,57.26,22661.0,51.6945,51.7395,51.4693,51.5774,22661.0
2021-05-11 09:55:00,57.25,57.43,57.19,57.43,21134.0,51.5684,51.7305,51.5143,51.7305,21134.0
2021-05-11 10:00:00,57.42,57.67,57.42,57.63,24779.0,51.7215,51.9467,51.7215,51.9107,24779.0
2021-05-11 10:05:00,57.63,57.67,57.51,57.55,12025.0,51.9107,51.9467,51.8026,51.8386,12025.0
2021-05-11 10:10:00,57.53,57.57,57.44,57.56,6941.0,51.8206,51.8566,51.7395,51.8476,6941.0
2021-05-11 10:15:00,57.54,57.55,57.44,57.49,12566.0,51.8296,51.8386,51.7395,51.7846,12566.0
2021-05-11 10:20:00,57.48,57.7,57.47,57.64,21808.0,51.7756,51.9737,51.7666,51.9197,21808.0
2021-05-11 10:25:00,57.64,57.64,57.39,57.41,22055.0,51.9197,51.9197,51.6945,51.7125,22055.0
2021-05-11 10:30:00,57.4,57.43,57.21,57.25,13374.0,51.7035,51.7305,51.5324,51.5684,13374.0
2021-05-11 10:35:00,57.26,57.27,56.96,57.01,14213.0,51.5774,51.5864,51.3072,51.3522,14213.0
2021-05-11 10:40:00,56.99,57.1,56.8,56.85,13034.0,51.3342,51.4333,51.163,51.2081,13034.0
2021-05-11 10:45:00,56.88,56.89,56.77,56.86,12929.0,51.2351,51.2441,51.136,51.2171,12929.0
2021-05-11 10:50:00,56.84,56.84,56.79,56.84,10954.0,51.1991,51.1991,51.154,51.1991,10954.0
2021-05-11 10:55:00,56.84,56.94,56.79,56.87,11829.0,51.1991,51.2892,51.154,51.2261,11829.0
2021-05-11 11:00:00,56.89,56.89,56.72,56.76,16728.0,51.2441,51.2441,51.091,51.127,16728.0
2021-05-11 11:05:00,56.73,56.75,56.64,56.7,10108.0,51.1,51.118,51.0189,51.073,10108.0
2021-05-11 11:10:00,56.69,56.69,56.5,56.57,11861.0,51.064,51.064,50.8928,50.9559,11861.0
2021-05-11 11:15:00,56.55,56.76,56.46,56.76,14705.0,50.9379,51.127,50.8568,51.127,14705.0
2021-05-11 11:20:00,56.77,56.82,56.56,56.57,10638.0,51.136,51.1811,50.9469,50.9559,10638.0
2021-05-11 11:25:00,56.55,56.76,56.55,56.71,43643.0,50.9379,51.127,50.9379,51.082,43643.0
2021-05-11 11:30:00,56.72,56.81,56.69,56.73,16357.0,51.091,51.1721,51.064,51.1,16357.0
2021-05-11 11:35:00,56.74,56.9,56.74,56.81,12679.0,51.109,51.2531,51.109,51.1721,12679.0
2021-05-11 11:40:00,56.8,56.8,56.64,56.68,14283.0,51.163,51.163,51.0189,51.055,14283.0
2021-05-11 11:45:00,56.69,56.82,56.67,56.81,17648.0,51.064,51.1811,51.0459,51.1721,17648.0
2021-05-11 11:50:00,56.81,56.83,56.73,56.79,17035.0,51.1721,51.1901,51.1,51.154,17035.0
2021-05-11 11:55:00,56.79,56.85,56.7,56.7,18718.0,51.154,51.2081,51.073,51.073,18718.0
2021-05-11 12:00:00,56.7,56.7,56.52,56.69,20082.0,51.073,51.073,50.9108,51.064,20082.0
2021-05-11 12:05:00,56.69,56.72,56.49,56.5,20698.0,51.064,51.091,50.8838,50.8928,20698.0
2021-05-11 12:10:00,56.48,56.57,56.48,56.55,12528.0,50.8748,50.9559,50.8748,50.9379,12528.0
2021-05-11 12:15:00,56.56,56.61,56.43,56.44,12745.0,50.9469,50.9919,50.8298,50.8388,12745.0
2021-05-11 12:20:00,56.44,56.53,56.41,56.43,10276.0,50.8388,50.9198,50.8118,50.8298,10276.0
2021-05-11 12:25:00,56.43,56.44,56.34,56.39,9333.0,50.8298,50.8388,50.7487,50.7937,9333.0
2021-05-11 12:30:00,56.4,56.45,56.36,56.41,17218.0,50.8027,50.8478,50.7667,50.8118,17218.0
2021-05-11 12:35:00,56.43,56.49,56.42,56.45,7996.0,50.8298,50.8838,50.8208,50.8478,7996.0
2021-05-11 12:40:00,56.45,56.48,56.26,56.28,13928.0,50.8478,50.8748,50.6766,50.6947,13928.0
2021-05-11 12:45:00,56.29,56.29,56.17,56.23,9774.0,50.7037,50.7037,50.5956,50.6496,9774.0
2021-05-11 12:50:00,56.22,56.22,56.13,56.21,10860.0,50.6406,50.6406,50.5595,50.6316,10860.0
2021-05-11 12:55:00,56.22,56.23,56.1,56.14,9092.0,50.6406,50.6496,50.5325,50.5685,9092.0
2021-05-11 13:00:00,56.14,56.23,56.12,56.23,8184.0,50.5685,50.6496,50.5505,50.6496,8184.0
2021-05-11 13:05:00,56.23,56.27,56.18,56.27,10300.0,50.6496,50.6856,50.6046,50.6856,10300.0
2021-05-11 13:10:00,56.3,56.31,56.2,56.23,7892.0,50.7127,50.7217,50.6226,50.6496,7892.0
2021-05-11 13:15:00,56.23,56.25,56.17,56.25,12659.0,50.6496,50.6676,50.5956,50.6676,12659.0
2021-05-11 13:20:00,56.26,56.27,56.16,56.19,11819.0,50.6766,50.6856,50.5866,50.6136,11819.0
2021-05-11 13:25:00,56.19,56.27,56.15,56.23,27578.0,50.6136,50.6856,50.5776,50.6496,27578.0
2021-05-11 13:30:00,56.23,56.28,56.22,56.27,12630.0,50.6496,50.6947,50.6406,50.6856,12630.0
2021-05-11 13:35:00,56.28,56.32,56.25,56.31,7100.0,50.6947,50.7307,50.6676,50.7217,7100.0
2021-05-11 13:40:00,56.33,56.4,56.32,56.39,7938.0,50.7397,50.8027,50.7307,50.7937,7938.0
2021-05-11 13:45:00,56.39,56.46,56.38,56.43,14687.0,50.7937,50.8568,50.7847,50.8298,14687.0
2021-05-11 13:50:00,56.41,56.41,56.3,56.31,9949.0,50.8118,50.8118,50.7127,50.7217,9949.0
2021-05-11 13:55:00,56.3,56.35,56.26,56.27,12476.0,50.7127,50.7577,50.6766,50.6856,12476.0
2021-05-11 14:00:00,56.3,56.44,56.27,56.38,18107.0,50.7127,50.8388,50.6856,50.7847,18107.0
2021-05-11 14:05:00,56.4,56.44,56.29,56.29,12853.0,50.8027,50.8388,50.7037,50.7037,12853.0
2021-05-11 14:10:00,56.29,56.32,56.21,56.21,7926.0,50.7037,50.7307,50.6316,50.6316,7926.0
2021-05-11 14:15:00,56.2,56.26,56.17,56.26,11516.0,50.6226,50.6766,50.5956,50.6766,11516.0
2021-05-11 14:20:00,56.28,56.39,56.26,56.34,15754.0,50.6947,50.7937,50.6766,50.7487,15754.0
2021-05-11 14:25:00,56.33,56.37,56.3,56.32,11661.0,50.7397,50.7757,50.7127,50.7307,11661.0
2021-05-11 14:30:00,56.31,56.33,56.22,56.23,11329.0,50.7217,50.7397,50.6406,50.6496,11329.0
2021-05-11 14:35:00,56.24,56.28,56.21,56.23,10363.0,50.6586,50.6947,50.6316,50.6496,10363.0
2021-05-11 14:40:00,56.23,56.32,56.18,56.31,32644.0,50.6496,50.7307,50.6046,50.7217,32644.0
2021-05-11 14:45:00,56.31,56.49,56.31,56.48,16772.0,50.7217,50.8838,50.7217,50.8748,16772.0
2021-05-11 14:50:00,56.48,56.6,56.46,56.6,14751.0,50.8748,50.9829,50.8568,50.9829,14751.0
2021-05-11 14:55:00,56.61,56.66,56.54,56.62,13685.0,50.9919,51.0369,50.9288,51.0009,13685.0
2021-05-11 15:00:00,56.61,56.65,56.47,56.53,37842.0,50.9919,51.0279,50.8658,50.9198,37842.0
2021-05-11 15:05:00,56.53,56.58,56.49,56.51,11263.0,50.9198,50.9649,50.8838,50.9018,11263.0
2021-05-11 15:10:00,56.51,56.51,56.33,56.34,11048.0,50.9018,50.9018,50.7397,50.7487,11048.0
2021-05-11 15:15:00,56.34,56.48,56.32,56.41,13620.0,50.7487,50.8748,50.7307,50.8118,13620.0
2021-05-11 15:20:00,56.43,56.47,56.38,56.44,23480.0,50.8298,50.8658,50.7847,50.8388,23480.0
2021-05-11 15:25:00,56.44,56.54,56.34,56.37,17695.0,50.8388,50.9288,50.7487,50.7757,17695.0
2021-05-11 15:30:00,56.36,56.39,56.22,56.23,22482.0,50.7667,50.7937,50.6406,50.6496,22482.0
2021-05-11 15:35:00,56.23,56.25,56.1,56.1,30289.0,50.6496,50.6676,50.5325,50.5325,30289.0
2021-05-11 15:40:00,56.1,56.12,55.97,55.98,56068.0,50.5325,50.5505,50.4154,50.4244,56068.0
2021-05-11 15:45:00,55.97,56.14,55.95,56.14,61220.0,50.4154,50.5685,50.3974,50.5685,61220.0
2021-05-11 15:50:00,56.13,56.24,56.09,56.09,81137.0,50.5595,50.6586,50.5235,50.5235,81137.0
2021-05-11 15:55:00,56.09,56.27,56.03,56.15,177111.0,50.5235,50.6856,50.4695,50.5776,177111.0
2021-05-12 09:30:00,56.37,56.58,56.3,56.41,48795.0,50.7757,50.9649,50.7127,50.8118,48795.0
2021-05-12 09:35:00,56.38,56.65,56.36,56.54,35338.0,50.7847,51.0279,50.7667,50.9288,35338.0
2021-05-12 09:40:00,56.56,56.67,56.33,56.44,45409.0,50.9469,51.0459,50.7397,50.8388,45409.0
2021-05-12 09:45:00,56.44,56.7,56.37,56.37,33833.0,50.8388,51.073,50.7757,50.7757,33833.0
2021-05-12 09:50:00,56.36,56.44,56.31,56.44,51901.0,50.7667,50.8388,50.7217,50.8388,51901.0
2021-05-12 09:55:00,56.43,56.73,56.41,56.72,35835.0,50.8298,51.1,50.8118,51.091,35835.0
2021-05-12 10:00:00,56.72,56.76,56.53,56.61,28471.0,51.091,51.127,50.9198,50.9919,28471.0
2021-05-12 10:05:00,56.63,56.81,56.56,56.63,46274.0,51.0099,51.1721,50.9469,51.0099,46274.0
2021-05-12 10:10:00,56.67,56.7,56.62,56.67,28786.0,51.0459,51.073,51.0009,51.0459,28786.0
2021-05-12 10:15:00,56.67,56.77,56.65,56.75,20812.0,51.0459,51.136,51.0279,51.118,20812.0
2021-05-12 10:20:00,56.73,56.8,56.67,56.76,20429.0,51.1,51.163,51.0459,51.127,20429.0
2021-05-12 10:25:00,56.75,56.75,56.6,56.62,11537.0,51.118,51.118,50.9829,51.0009,11537.0
2021-05-12 10:30:00,56.62,56.7,56.47,56.61,25910.0,51.0009,51.073,50.8658,50.9919,25910.0
2021-05-12 10:35:00,56.61,56.82,56.61,56.69,23830.0,50.9919,51.1811,50.9919,51.064,23830.0
2021-05-12 10:40:00,56.66,56.75,56.62,56.75,26549.0,51.0369,51.118,51.0009,51.118,26549.0
2021-05-12 10:45:00,56.75,56.8,56.58,56.63,38046.0,51.118,51.163,50.9649,51.0099,38046.0
2021-05-12 10:50:00,56.63,56.64,56.55,56.61,29053.0,51.0099,51.0189,50.9379,50.9919,29053.0
2021-05-12 10:55:00,56.62,56.72,56.5,56.72,12582.0,51.0009,51.091,50.8928,51.091,12582.0
2021-05-12 11:00:00,56.73,56.81,56.7,56.75,9733.0,51.1,51.1721,51.073,51.118,9733.0
2021-05-12 11:05:00,56.77,56.78,56.67,56.75,10436.0,51.136,51.145,51.0459,51.118,10436.0
2021-05-12 11:10:00,56.74,56.74,56.64,56.73,8042.0,51.109,51.109,51.0189,51.1,8042.0
2021-05-12 11:15:00,56.72,56.72,56.58,56.62,12544.0,51.091,51.091,50.9649,51.0009,12544.0
2021-05-12 11:20:00,56.6,56.64,56.55,56.56,9798.0,50.9829,51.0189,50.9379,50.9469,9798.0
2021-05-12 11:25:00,56.56,56.71,56.54,56.71,8363.0,50.9469,51.082,50.9288,51.082,8363.0
2021-05-12 11:30:00,56.71,56.79,56.7,56.7,7143.0,51.082,51.154,51.073,51.073,7143.0
2021-05-12 11:35:00,56.71,56.72,56.62,56.67,12360.0,51.082,51.091,51.0009,51.0459,12360.0
2021-05-12 11:40:00,56.67,56.77,56.62,56.77,9754.0,51.0459,51.136,51.0009,51.136,9754.0
2021-05-12 11:45:00,56.77,56.77,56.69,56.69,11440.0,51.136,51.136,51.064,51.064,11440.0
2021-05-12 11:50:00,56.66,56.69,56.6,56.65,10904.0,51.0369,51.064,50.9829,51.0279,10904.0
2021-05-12 11:55:00,56.62,56.63,56.45,56.5,11347.0,51.0009,51.0099,50.8478,50.8928,11347.0
2021-05-12 12:00:00,56.5,56.56,56.47,56.48,23543.0,50.8928,50.9469,50.8658,50.8748,23543.0
2021-05-12 12:05:00,56.47,56.51,56.43,56.43,13415.0,50.8658,50.9018,50.8298,50.8298,13415.0
2021-05-12 12:10:00,56.43,56.47,56.32,56.39,11175.0,50.8298,50.8658,50.7307,50.7937,11175.0
2021-05-12 12:15:00,56.36,56.37,56.29,56.37,13357.0,50.7667,50.7757,50.7037,50.7757,13357.0
2021-05-12 12:20:00,56.35,56.44,56.34,56.38,10718.0,50.7577,50.8388,50.7487,50.7847,10718.0
2021-05-12 12:25:00,56.39,56.42,56.36,56.42,10609.0,50.7937,50.8208,50.7667,50.8208,10609.0
2021-05-12 12:30:00,56.4,56.41,56.36,56.37,11120.0,50.8027,50.8118,50.7667,50.7757,11120.0
2021-05-12 12:35:00,56.37,56.39,56.3,56.32,7018.0,50.7757,50.7937,50.7127,50.7307,7018.0
2021-05-12 12:40:00,56.32,56.35,56.27,56.31,9209.0,50.7307,50.7577,50.6856,50.7217,9209.0
2021-05-12 12:45:00,56.31,56.36,56.24,56.33,13079.0,50.7217,50.7667,50.6586,50.7397,13079.0
2021-05-12 12:50:00,56.34,56.36,56.3,56.32,8790.0,50.7487,50.7667,50.7127,50.7307,8790.0
2021-05-12 12:55:00,56.33,56.33,56.22,56.28,8436.0,50.7397,50.7397,50.6406,50.6947,8436.0
2021-05-12 13:00:00,56.29,56.33,56.23,56.31,9799.0,50.7037,50.7397,50.6496,50.7217,9799.0
2021-05-12 13:05:00,56.32,56.38,56.26,56.29,9759.0,50.7307,50.7847,50.6766,50.7037,9759.0
2021-05-12 13:10:00,56.28,56.4,56.26,56.4,12603.0,50.6947,50.8027,50.6766,50.8027,12603.0
2021-05-12 13:15:00,56.39,56.39,56.32,56.33,6807.0,50.7937,50.7937,50.7307,50.7397,6807.0
2021-05-12 13:20:00,56.34,56.35,56.29,56.33,7350.0,50.7487,50.7577,50.7037,50.7397,7350.0
2021-05-12 13:25:00,56.33,56.33,56.27,56.3,10151.0,50.7397,50.7397,50.6856,50.7127,10151.0
2021-05-12 13:30:00,56.31,56.31,56.17,56.19,7942.0,50.7217,50.7217,50.5956,50.6136,7942.0
2021-05-12 13:35:00,56.19,56.33,56.17,56.28,15718.0,50.6136,50.7397,50.5956,50.6947,15718.0
2021-05-12 13:40:00,56.28,56.28,56.1,56.15,32214.0,50.6947,50.6947,50.5325,50.5776,32214.0
2021-05-12 13:45:00,56.15,56.21,56.1,56.14,15251.0,50.5776,50.6316,50.5325,50.5685,15251.0
2021-05-12 13:50:00,56.16,56.16,56.06,56.08,14517.0,50.5866,50.5866,50.4965,50.5145,14517.0
2021-05-12 13:55:00,56.09,56.15,56.05,56.14,12030.0,50.5235,50.5776,50.4875,50.5685,12030.0
2021-05-12 14:00:00,56.13,56.17,56.07,56.07,13702.0,50.5595,50.5956,50.5055,50.5055,13702.0
2021-05-12 14:05:00,56.07,56.09,56.04,56.04,13282.0,50.5055,50.5235,50.4785,50.4785,13282.0
2021-05-12 14:10:00,56.05,56.09,55.98,56.05,23897.0,50.4875,50.5235,50.4244,50.4875,23897.0
2021-05-12 14:15:00,56.04,56.06,55.98,56.01,22791.0,50.4785,50.4965,50.4244,50.4514,22791.0
2021-05-12 14:20:00,56.0,56.07,55.91,56.03,33264.0,50.4424,50.5055,50.3614,50.4695,33264.0
2021-05-12 14:25:00,56.03,56.03,55.81,55.85,35052.0,50.4695,50.4695,50.2713,50.3073,35052.0
2021-05-12 14:30:00,55.85,56.02,55.76,55.98,34210.0,50.3073,50.4605,50.2263,50.4244,34210.0
2021-05-12 14:35:00,55.97,55.97,55.86,55.87,29628.0,50.4154,50.4154,50.3163,50.3253,29628.0
2021-05-12 14:40:00,55.86,56.02,55.85,55.98,29652.0,50.3163,50.4605,50.3073,50.4244,29652.0
2021-05-12 14:45:00,55.98,56.08,55.94,56.04,44108.0,50.4244,50.5145,50.3884,50.4785,44108.0
2021-05-12 14:50:00,56.04,56.16,56.04,56.06,21070.0,50.4785,50.5866,50.4785,50.4965,21070.0
2021-05-12 14:55:00,56.07,56.1,56.0,56.04,15581.0,50.5055,50.5325,50.4424,50.4785,15581.0
2021-05-12 15:00:00,56.03,56.08,55.96,56.0,18765.0,50.4695,50.5145,50.4064,50.4424,18765.0
2021-05-12 15:05:00,55.99,56.01,55.94,55.95,14437.0,50.4334,50.4514,50.3884,50.3974,14437.0
2021-05-12 15:10:00,55.95,55.96,55.87,55.87,27691.0,50.3974,50.4064,50.3253,50.3253,27691.0
2021-05-12 15:15:00,55.87,55.9,55.82,55.83,25680.0,50.3253,50.3524,50.2803,50.2893,25680.0
2021-05-12 15:20:00,55.84,55.9,55.76,55.77,28444.0,50.2983,50.3524,50.2263,50.2353,28444.0
2021-05-12 15:25:00,55.77,55.77,55.63,55.68,54563.0,50.2353,50.2353,50.1092,50.1542,54563.0
2021-05-12 15:30:00,55.69,55.7,55.55,55.66,65964.0,50.1632,50.1722,50.0371,50.1362,65964.0
2021-05-12 15:35:00,55.66,55.81,55.63,55.76,35036.0,50.1362,50.2713,50.1092,50.2263,35036.0
2021-05-12 15:40:00,55.76,55.94,55.71,55.88,45172.0,50.2263,50.3884,50.1812,50.3343,45172.0
2021-05-12 15:45:00,55.88,55.92,55.8,55.84,42651.0,50.3343,50.3704,50.2623,50.2983,42651.0
2021-05-12 15:50:00,55.84,55.91,55.76,55.9,80381.0,50.2983,50.3614,50.2263,50.3524,80381.0
2021-05-12 15:55:00,55.91,55.95,55.81,55.81,148659.0,50.3614,50.3974,50.2713,50.2713,148659.0
2021-05-13 09:30:00,55.8,55.99,55.6,55.78,48397.0,50.2623,50.4334,50.0821,50.2443,48397.0
2021-05-13 09:35:00,55.75,56.18,55.75,56.07,17338.0,50.2172,50.6046,50.2172,50.5055,17338.0
2021-05-13 09:40:00,56.07,56.2,56.03,56.14,10973.0,50.5055,50.6226,50.4695,50.5685,10973.0
2021-05-13 09:45:00,56.12,56.39,56.09,56.37,13557.0,50.5505,50.7937,50.5235,50.7757,13557.0
2021-05-13 09:50:00,56.37,56.59,56.36,56.46,16610.0,50.7757,50.9739,50.7667,50.8568,16610.0
2021-05-13 09:55:00,56.47,56.49,56.28,56.37,67790.0,50.8658,50.8838,50.6947,50.7757,67790.0
2021-05-13 10:00:00,56.38,56.52,56.36,56.45,14875.0,50.7847,50.9108,50.7667,50.8478,14875.0
2021-05-13 10:05:00,56.45,56.51,56.22,56.23,11027.0,50.8478,50.9018,50.6406,50.6496,11027.0
2021-05-13 10:10:00,56.24,56.37,56.22,56.28,7551.0,50.6586,50.7757,50.6406,50.6947,7551.0
2021-05-13 10:15:00,56.29,56.45,56.27,56.44,6831.0,50.7037,50.8478,50.6856,50.8388,6831.0
2021-05-13 10:20:00,56.46,56.52,56.36,56.48,14750.0,50.8568,50.9108,50.7667,50.8748,14750.0
2021-05-13 10:25:00,56.44,56.45,56.38,56.42,7700.0,50.8388,50.8478,50.7847,50.8208,7700.0
2021-05-13 10:30:00,56.44,56.54,56.44,56.51,22654.0,50.8388,50.9288,50.8388,50.9018,22654.0
2021-05-13 10:35:00,56.51,56.57,56.39,56.43,11263.0,50.9018,50.9559,50.7937,50.8298,11263.0
2021-05-13 10:40:00,56.44,56.46,56.29,56.35,19314.0,50.8388,50.8568,50.7037,50.7577,19314.0
2021-05-13 10:45:00,56.35,56.43,56.29,56.3,11015.0,50.7577,50.8298,50.7037,50.7127,11015.0
2021-05-13 10:50:00,56.32,56.49,56.31,56.48,23284.0,50.7307,50.8838,50.7217,50.8748,23284.0
2021-05-13 10:55:00,56.48,56.55,56.44,56.45,40078.0,50.8748,50.9379,50.8388,50.8478,40078.0
2021-05-13 11:00:00,56.45,56.46,56.37,56.41,14046.0,50.8478,50.8568,50.7757,50.8118,14046.0
2021-05-13 11:05:00,56.41,56.49,56.37,56.42,36276.0,50.8118,50.8838,50.7757,50.8208,36276.0
2021-05-13 11:10:00,56.43,56.43,56.3,56.3,10117.0,50.8298,50.8298,50.7127,50.7127,10117.0
2021-05-13 11:15:00,56.29,56.35,56.28,56.31,10535.0,50.7037,50.7577,50.6947,50.7217,10535.0
2021-05-13 11:20:00,56.28,56.38,56.28,56.37,11429.0,50.6947,50.7847,50.6947,50.7757,11429.0
2021-05-13 11:25:00,56.37,56.39,56.23,56.27,11471.0,50.7757,50.7937,50.6496,50.6856,11471.0
2021-05-13 11:30:00,56.29,56.45,56.29,56.42,10644.0,50.7037,50.8478,50.7037,50.8208,10644.0
2021-05-13 11:35:00,56.4,56.4,56.28,56.35,8268.0,50.8027,50.8027,50.6947,50.7577,8268.0
2021-05-13 11:40:00,56.35,56.37,56.27,56.3,6768.0,50.7577,50.7757,50.6856,50.7127,6768.0
2021-05-13 11:45:00,56.3,56.41,56.3,56.39,7577.0,50.7127,50.8118,50.7127,50.7937,7577.0
2021-05-13 11:50:00,56.41,56.47,56.4,56.43,9275.0,50.8118,50.8658,50.8027,50.8298,9275.0
2021-05-13 11:55:00,56.4,56.4,56.27,56.28,7865.0,50.8027,50.8027,50.6856,50.6947,7865.0
2021-05-13 12:00:00,56.29,56.4,56.28,56.32,17712.0,50.7037,50.8027,50.6947,50.7307,17712.0
2021-05-13 12:05:00,56.32,56.37,56.29,56.37,7142.0,50.7307,50.7757,50.7037,50.7757,7142.0
2021-05-13 12:10:00,56.39,56.45,56.3,56.3,13088.0,50.7937,50.8478,50.7127,50.7127,13088.0
2021-05-13 12:15:00,56.31,56.38,56.27,56.35,13678.0,50.7217,50.7847,50.6856,50.7577,13678.0
2021-05-13 12:20:00,56.34,56.34,56.26,56.28,15544.0,50.7487,50.7487,50.6766,50.6947,15544.0
2021-05-13 12:25:00,56.28,56.35,56.27,56.29,16680.0,50.6947,50.7577,50.6856,50.7037,16680.0
2021-05-13 12:30:00,56.3,56.32,56.27,56.32,17733.0,50.7127,50.7307,50.6856,50.7307,17733.0
2021-05-13 12:35:00,56.32,56.37,56.3,56.3,17699.0,50.7307,50.7757,50.7127,50.7127,17699.0
2021-05-13 12:40:00,56.31,56.43,56.3,56.34,19379.0,50.7217,50.8298,50.7127,50.7487,19379.0
2021-05-13 12:45:00,56.35,56.37,56.29,56.34,35339.0,50.7577,50.7757,50.7037,50.7487,35339.0
2021-05-13 12:50:00,56.33,56.37,56.27,56.33,13689.0,50.7397,50.7757,50.6856,50.7397,13689.0
2021-05-13 12:55:00,56.34,56.34,56.18,56.29,14760.0,50.7487,50.7487,50.6046,50.7037,14760.0
2021-05-13 13:00:00,56.29,56.29,56.18,56.24,13731.0,50.7037,50.7037,50.6046,50.6586,13731.0
2021-05-13 13:05:00,56.23,56.25,56.14,56.22,12355.0,50.6496,50.6676,50.5685,50.6406,12355.0
2021-05-13 13:10:00,56.23,56.35,56.21,56.34,30856.0,50.6496,50.7577,50.6316,50.7487,30856.0
2021-05-13 13:15:00,56.32,56.38,56.26,56.26,39262.0,50.7307,50.7847,50.6766,50.6766,39262.0
2021-05-13 13:20:00,56.26,56.31,56.18,56.18,18702.0,50.6766,50.7217,50.6046,50.6046,18702.0
2021-05-13 13:25:00,56.18,56.3,56.18,56.3,27359.0,50.6046,50.7127,50.6046,50.7127,27359.0
2021-05-13 13:30:00,56.29,56.32,56.19,56.21,11922.0,50.7037,50.7307,50.6136,50.6316,11922.0
2021-05-13 13:35:00,56.2,56.21,56.09,56.14,10795.0,50.6226,50.6316,50.5235,50.5685,10795.0
2021-05-13 13:40:00,56.14,56.24,56.14,56.24,7676.0,50.5685,50.6586,50.5685,50.6586,7676.0
2021-05-13 13:45:00,56.23,56.25,56.11,56.12,15466.0,50.6496,50.6676,50.5415,50.5505,15466.0
2021-05-13 13:50:00,56.12,56.21,56.12,56.21,6720.0,50.5505,50.6316,50.5505,50.6316,6720.0
2021-05-13 13:55:00,56.2,56.27,56.2,56.22,10416.0,50.6226,50.6856,50.6226,50.6406,10416.0
2021-05-13 14:00:00,56.22,56.36,56.22,56.32,17463.0,50.6406,50.7667,50.6406,50.7307,17463.0
2021-05-13 14:05:00,56.33,56.42,56.29,56.34,36423.0,50.7397,50.8208,50.7037,50.7487,36423.0
2021-05-13 14:10:00,56.33,56.33,56.24,56.24,19011.0,50.7397,50.7397,50.6586,50.6586,19011.0
2021-05-13 14:15:00,56.25,56.3,56.18,56.25,98722.0,50.6676,50.7127,50.6046,50.6676,98722.0
2021-05-13 14:20:00,56.24,56.31,56.2,56.24,78811.0,50.6586,50.7217,50.6226,50.6586,78811.0
2021-05-13 14:25:00,56.23,56.23,56.15,56.18,25869.0,50.6496,50.6496,50.5776,50.6046,25869.0
2021-05-13 14:30:00,56.19,56.21,56.11,56.15,24561.0,50.6136,50.6316,50.5415,50.5776,24561.0
2021-05-13 14:35:00,56.15,56.19,56.01,56.05,21781.0,50.5776,50.6136,50.4514,50.4875,21781.0
2021-05-13 14:40:00,56.04,56.1,56.01,56.05,22958.0,50.4785,50.5325,50.4514,50.4875,22958.0
2021-05-13 14:45:00,56.04,56.07,55.97,56.05,37205.0,50.4785,50.5055,50.4154,50.4875,37205.0
2021-05-13 14:50:00,56.04,56.2,56.04,56.14,28519.0,50.4785,50.6226,50.4785,50.5685,28519.0
2021-05-13 14:55:00,56.14,56.15,56.09,56.11,12881.0,50.5685,50.5776,50.5235,50.5415,12881.0
2021-05-13 15:00:00,56.11,56.24,56.09,56.15,15100.0,50.5415,50.6586,50.5235,50.5776,15100.0
2021-05-13 15:05:00,56.13,56.16,56.05,56.13,23957.0,50.5595,50.5866,50.4875,50.5595,23957.0
2021-05-13 15:10:00,56.13,56.2,56.04,56.14,35900.0,50.5595,50.6226,50.4785,50.5685,35900.0
2021-05-13 15:15:00,56.14,56.19,56.13,56.14,10728.0,50.5685,50.6136,50.5595,50.5685,10728.0
2021-05-13 15:20:00,56.14,56.18,56.12,56.17,10753.0,50.5685,50.6046,50.5505,50.5956,10753.0
2021-05-13 15:25:00,56.17,56.32,56.16,56.31,16299.0,50.5956,50.7307,50.5866,50.7217,16299.0
2021-05-13 15:30:00,56.31,56.39,56.3,56.35,15057.0,50.7217,50.7937,50.7127,50.7577,15057.0
2021-05-13 15:35:00,56.35,56.45,56.35,56.44,17022.0,50.7577,50.8478,50.7577,50.8388,17022.0
2021-05-13 15:40:00,56.43,56.49,56.39,56.48,30561.0,50.8298,50.8838,50.7937,50.8748,30561.0
2021-05-13 15:45:00,56.48,56.51,56.41,56.45,32215.0,50.8748,50.9018,50.8118,50.8478,32215.0
2021-05-13 15:50:00,56.45,56.47,56.24,56.25,86002.0,50.8478,50.8658,50.6586,50.6676,86002.0
2021-05-13 15:55:00,56.24,56.26,56.09,56.09,245692.0,50.6586,50.6766,50.5235,50.5235,245692.0
2021-05-14 09:30:00,56.25,56.26,55.95,56.2,73070.0,50.6676,50.6766,50.3974,50.6226,73070.0
2021-05-14 09:35:00,56.15,56.19,55.97,56.02,8559.0,50.5776,50.6136,50.4154,50.4605,8559.0
2021-05-14 09:40:00,55.95,56.2,55.91,56.11,18382.0,50.3974,50.6226,50.3614,50.5415,18382.0
2021-05-14 09:45:00,56.1,56.33,56.07,56.23,11492.0,50.5325,50.7397,50.5055,50.6496,11492.0
2021-05-14 09:50:00,56.24,56.32,56.17,56.32,11208.0,50.6586,50.7307,50.5956,50.7307,11208.0
2021-05-14 09:55:00,56.34,56.35,56.21,56.3,13292.0,50.7487,50.7577,50.6316,50.7127,13292.0
2021-05-14 10:00:00,56.31,56.32,56.22,56.26,9329.0,50.7217,50.7307,50.6406,50.6766,9329.0
2021-05-14 10:05:00,56.23,56.24,56.14,56.18,9123.0,50.6496,50.6586,50.5685,50.6046,9123.0
2021-05-14 10:10:00,56.17,56.26,56.13,56.26,10708.0,50.5956,50.6766,50.5595,50.6766,10708.0
2021-05-14 10:15:00,56.27,56.32,56.2,56.28,12447.0,50.6856,50.7307,50.6226,50.6947,12447.0
2021-05-14 10:20:00,56.28,56.36,56.25,56.3,8761.0,50.6947,50.7667,50.6676,50.7127,8761.0
2021-05-14 10:25:00,56.3,56.36,56.2,56.2,12446.0,50.7127,50.7667,50.6226,50.6226,12446.0
2021-05-14 10:30:00,56.18,56.29,56.17,56.24,20532.0,50.6046,50.7037,50.5956,50.6586,20532.0
2021-05-14 10:35:00,56.25,56.29,56.15,56.15,14485.0,50.6676,50.7037,50.5776,50.5776,14485.0
2021-05-14 10:40:00,56.15,56.2,56.03,56.04,10396.0,50.5776,50.6226,50.4695,50.4785,10396.0
2021-05-14 10:45:00,56.05,56.22,56.04,56.14,22243.0,50.4875,50.6406,50.4785,50.5685,22243.0
2021-05-14 10:50:00,56.13,56.18,56.1,56.16,18901.0,50.5595,50.6046,50.5325,50.5866,18901.0
2021-05-14 10:55:00,56.15,56.19,56.13,56.16,9696.0,50.5776,50.6136,50.5595,50.5866,9696.0
2021-05-14 11:00:00,56.16,56.3,56.14,56.27,16232.0,50.5866,50.7127,50.5685,50.6856,16232.0
2021-05-14 11:05:00,56.28,56.32,56.24,56.31,27571.0,50.6947,50.7307,50.6586,50.7217,27571.0
2021-05-14 11:10:00,56.3,56.32,56.23,56.27,22687.0,50.7127,50.7307,50.6496,50.6856,22687.0
2021-05-14 11:15:00,56.27,56.35,56.26,56.27,40441.0,50.6856,50.7577,50.6766,50.6856,40441.0
2021-05-14 11:20:00,56.28,56.3,56.24,56.29,7550.0,50.6947,50.7127,50.6586,50.7037,7550.0
2021-05-14 11:25:00,56.29,56.31,56.23,56.26,12152.0,50.7037,50.7217,50.6496,50.6766,12152.0
2021-05-14 11:30:00,56.27,56.3,56.24,56.24,11843.0,50.6856,50.7127,50.6586,50.6586,11843.0
2021-05-14 11:35:00,56.26,56.29,56.09,56.11,12181.0,50.6766,50.7037,50.5235,50.5415,12181.0
2021-05-14 11:40:00,56.11,56.13,56.02,56.02,9632.0,50.5415,50.5595,50.4605,50.4605,9632.0
2021-05-14 11:45:00,56.03,56.17,56.03,56.17,9079.0,50.4695,50.5956,50.4695,50.5956,9079.0
2021-05-14 11:50:00,56.15,56.21,56.12,56.17,6311.0,50.5776,50.6316,50.5505,50.5956,6311.0
2021-05-14 11:55:00,56.18,56.2,56.15,56.18,8408.0,50.6046,50.6226,50.5776,50.6046,8408.0
2021-05-14 12:00:00,56.16,56.18,56.1,56.18,8828.0,50.5866,50.6046,50.5325,50.6046,8828.0
2021-05-14 12:05:00,56.2,56.2,56.09,56.12,13508.0,50.6226,50.6226,50.5235,50.5505,13508.0
2021-05-14 12:10:00,56.13,56.18,56.1,56.16,8916.0,50.5595,50.6046,50.5325,50.5866,8916.0
2021-05-14 12:15:00,56.18,56.23,56.13,56.23,8810.0,50.6046,50.6496,50.5595,50.6496,8810.0
2021-05-14 12:20:00,56.23,56.29,56.23,56.28,10629.0,50.6496,50.7037,50.6496,50.6947,10629.0
2021-05-14 12:25:00,56.28,56.4,56.28,56.35,14868.0,50.6947,50.8027,50.6947,50.7577,14868.0
2021-05-14 12:30:00,56.36,56.36,56.29,56.29,10312.0,50.7667,50.7667,50.7037,50.7037,10312.0
2021-05-14 12:35:00,56.28,56.32,56.28,56.29,6527.0,50.6947,50.7307,50.6947,50.7037,6527.0
2021-05-14 12:40:00,56.3,56.32,56.27,56.27,8788.0,50.7127,50.7307,50.6856,50.6856,8788.0
2021-05-14 12:45:00,56.27,56.36,56.25,56.36,5971.0,50.6856,50.7667,50.6676,50.7667,5971.0
2021-05-14 12:50:00,56.36,56.37,56.28,56.28,6779.0,50.7667,50.7757,50.6947,50.6947,6779.0
2021-05-14 12:55:00,56.29,56.29,56.23,56.26,7155.0,50.7037,50.7037,50.6496,50.6766,7155.0
2021-05-14 13:00:00,56.28,56.31,56.25,56.26,9180.0,50.6947,50.7217,50.6676,50.6766,9180.0
2021-05-14 13:05:00,56.25,56.26,56.2,56.22,16369.0,50.6676,50.6766,50.6226,50.6406,16369.0
2021-05-14 13:10:00,56.23,56.24,56.15,56.19,11527.0,50.6496,50.6586,50.5776,50.6136,11527.0
2021-05-14 13:15:00,56.2,56.26,56.19,56.26,10759.0,50.6226,50.6766,50.6136,50.6766,10759.0
2021-05-14 13:20:00,56.27,56.3,56.23,56.26,16531.0,50.6856,50.7127,50.6496,50.6766,16531.0
2021-05-14 13:25:00,56.26,56.31,56.25,56.27,10559.0,50.6766,50.7217,50.6676,50.6856,10559.0
2021-05-14 13:30:00,56.26,56.38,56.26,56.35,8614.0,50.6766,50.7847,50.6766,50.7577,8614.0
2021-05-14 13:35:00,56.38,56.38,56.32,56.33,7695.0,50.7847,50.7847,50.7307,50.7397,7695.0
2021-05-14 13:40:00,56.32,56.35,56.29,56.31,10443.0,50.7307,50.7577,50.7037,50.7217,10443.0
2021-05-14 13:45:00,56.31,56.31,56.26,56.27,8430.0,50.7217,50.7217,50.6766,50.6856,8430.0
2021-05-14 13:50:00,56.27,56.29,56.23,56.24,20589.0,50.6856,50.7037,50.6496,50.6586,20589.0
2021-05-14 13:55:00,56.23,56.28,56.22,56.23,90564.0,50.6496,50.6947,50.6406,50.6496,90564.0
2021-05-14 14:00:00,56.25,56.27,56.18,56.18,90830.0,50.6676,50.6856,50.6046,50.6046,90830.0
2021-05-14 14:05:00,56.19,56.24,56.16,56.21,21272.0,50.6136,50.6586,50.5866,50.6316,21272.0
2021-05-14 14:10:00,56.21,56.34,56.18,56.29,62967.0,50.6316,50.7487,50.6046,50.7037,62967.0
2021-05-14 14:15:00,56.31,56.35,56.28,56.3,23121.0,50.7217,50.7577,50.6947,50.7127,23121.0
2021-05-14 14:20:00,56.29,56.3,56.25,56.3,16684.0,50.7037,50.7127,50.6676,50.7127,16684.0
2021-05-14 14:25:00,56.28,56.33,56.27,56.29,9115.0,50.6947,50.7397,50.6856,50.7037,9115.0
2021-05-14 14:30:00,56.29,56.31,56.26,56.27,13189.0,50.7037,50.7217,50.6766,50.6856,13189.0
2021-05-14 14:35:00,56.26,56.28,56.2,56.2,11704.0,50.6766,50.6947,50.6226,50.6226,11704.0
2021-05-14 14:40:00,56.2,56.2,56.1,56.1,12773.0,50.6226,50.6226,50.5325,50.5325,12773.0
2021-05-14 14:45:00,56.11,56.18,56.08,56.18,13059.0,50.5415,50.6046,50.5145,50.6046,13059.0
2021-05-14 14:50:00,56.19,56.22,56.15,56.16,13689.0,50.6136,50.6406,50.5776,50.5866,13689.0
2021-05-14 14:55:00,56.17,56.22,56.14,56.22,11689.0,50.5956,50.6406,50.5685,50.6406,11689.0
2021-05-14 15:00:00,56.2,56.2,56.13,56.18,25842.0,50.6226,50.6226,50.5595,50.6046,25842.0
2021-05-14 15:05:00,56.18,56.21,56.16,56.2,8960.0,50.6046,50.6316,50.5866,50.6226,8960.0
2021-05-14 15:10:00,56.21,56.24,56.19,56.23,13462.0,50.6316,50.6586,50.6136,50.6496,13462.0
2021-05-14 15:15:00,56.24,56.32,56.23,56.29,14197.0,50.6586,50.7307,50.6496,50.7037,14197.0
2021-05-14 15:20:00,56.29,56.33,56.25,56.26,27226.0,50.7037,50.7397,50.6676,50.6766,27226.0
2021-05-14 15:25:00,56.27,56.28,56.19,56.25,18772.0,50.6856,50.6947,50.6136,50.6676,18772.0
2021-05-14 15:30:00,56.24,56.29,56.18,56.24,39841.0,50.6586,50.7037,50.6046,50.6586,39841.0
2021-05-14 15:35:00,56.25,56.27,56.19,56.22,25515.0,50.6676,50.6856,50.6136,50.6406,25515.0
2021-05-14 15:40:00,56.22,56.27,56.18,56.27,40927.0,50.6406,50.6856,50.6046,50.6856,40927.0
2021-05-14 15:45:00,56.26,56.4,56.24,56.4,39106.0,50.6766,50.8027,50.6586,50.8027,39106.0
2021-05-14 15:50:00,56.39,56.44,56.34,56.38,68201.0,50.7937,50.8388,50.7487,50.7847,68201.0
2021-05-14 15:55:00,56.38,56.4,56.3,56.34,146073.0,50.7847,50.8027,50.7127,50.7487,146073.0
2021-05-17 09:30:00,56.18,56.33,56.09,56.1,34128.0,50.6046,50.7397,50.5235,50.5325,34128.0
2021-05-17 09:35:00,56.07,56.3,56.07,56.29,8382.0,50.5055,50.7127,50.5055,50.7037,8382.0
2021-05-17 09:40:00,56.2,56.29,55.91,55.94,16556.0,50.6226,50.7037,50.3614,50.3884,16556.0
2021-05-17 09:45:00,55.93,55.98,55.77,55.77,39065.0,50.3794,50.4244,50.2353,50.2353,39065.0
2021-05-17 09:50:00,55.77,56.0,55.76,55.97,15769.0,50.2353,50.4424,50.2263,50.4154,15769.0
2021-05-17 09:55:00,56.01,56.05,55.97,56.02,10961.0,50.4514,50.4875,50.4154,50.4605,10961.0
2021-05-17 10:00:00,56.03,56.21,56.03,56.15,13559.0,50.4695,50.6316,50.4695,50.5776,13559.0
2021-05-17 10:05:00,56.16,56.22,56.1,56.14,19967.0,50.5866,50.6406,50.5325,50.5685,19967.0
2021-05-17 10:10:00,56.12,56.34,56.08,56.34,19817.0,50.5505,50.7487,50.5145,50.7487,19817.0
2021-05-17 10:15:00,56.34,56.35,56.24,56.33,11036.0,50.7487,50.7577,50.6586,50.7397,11036.0
2021-05-17 10:20:00,56.32,56.32,56.18,56.18,11307.0,50.7307,50.7307,50.6046,50.6046,11307.0
2021-05-17 10:25:00,56.2,56.27,56.13,56.13,5167.0,50.6226,50.6856,50.5595,50.5595,5167.0
2021-05-17 10:30:00,56.09,56.1,55.97,55.99,10288.0,50.5235,50.5325,50.4154,50.4334,10288.0
2021-05-17 10:35:00,55.99,56.22,55.99,56.2,6053.0,50.4334,50.6406,50.4334,50.6226,6053.0
2021-05-17 10:40:00,56.21,56.26,56.15,56.23,9815.0,50.6316,50.6766,50.5776,50.6496,9815.0
2021-05-17 10:45:00,56.23,56.23,56.15,56.16,8411.0,50.6496,50.6496,50.5776,50.5866,8411.0
2021-05-17 10:50:00,56.16,56.27,56.16,56.25,14324.0,50.5866,50.6856,50.5866,50.6676,14324.0
2021-05-17 10:55:00,56.24,56.28,56.22,56.25,14986.0,50.6586,50.6947,50.6406,50.6676,14986.0
2021-05-17 11:00:00,56.23,56.29,56.18,56.27,14341.0,50.6496,50.7037,50.6046,50.6856,14341.0
2021-05-17 11:05:00,56.27,56.29,56.23,56.27,17020.0,50.6856,50.7037,50.6496,50.6856,17020.0
2021-05-17 11:10:00,56.27,56.36,56.23,56.35,26977.0,50.6856,50.7667,50.6496,50.7577,26977.0
2021-05-17 11:15:00,56.34,56.34,56.29,56.32,32394.0,50.7487,50.7487,50.7037,50.7307,32394.0
2021-05-17 11:20:00,56.32,56.36,56.26,56.27,47805.0,50.7307,50.7667,50.6766,50.6856,47805.0
2021-05-17 11:25:00,56.3,56.37,56.24,56.24,8619.0,50.7127,50.7757,50.6586,50.6586,8619.0
2021-05-17 11:30:00,56.23,56.29,56.2,56.28,5819.0,50.6496,50.7037,50.6226,50.6947,5819.0
2021-05-17 11:35:00,56.29,56.36,56.29,56.36,8275.0,50.7037,50.7667,50.7037,50.7667,8275.0
2021-05-17 11:40:00,56.35,56.36,56.31,56.31,9931.0,50.7577,50.7667,50.7217,50.7217,9931.0
2021-05-17 11:45:00,56.31,56.37,56.31,56.35,17260.0,50.7217,50.7757,50.7217,50.7577,17260.0
2021-05-17 11:50:00,56.36,56.4,56.34,56.39,7807.0,50.7667,50.8027,50.7487,50.7937,7807.0
2021-05-17 11:55:00,56.4,56.47,56.38,56.43,13053.0,50.8027,50.8658,50.7847,50.8298,13053.0
2021-05-17 12:00:00,56.45,56.47,56.41,56.47,10992.0,50.8478,50.8658,50.8118,50.8658,10992.0
2021-05-17 12:05:00,56.47,56.48,56.43,56.45,12450.0,50.8658,50.8748,50.8298,50.8478,12450.0
2021-05-17 12:10:00,56.45,56.53,56.45,56.49,19670.0,50.8478,50.9198,50.8478,50.8838,19670.0
2021-05-17 12:15:00,56.5,56.52,56.46,56.52,10124.0,50.8928,50.9108,50.8568,50.9108,10124.0
2021-05-17 12:20:00,56.52,56.58,56.5,56.57,11894.0,50.9108,50.9649,50.8928,50.9559,11894.0
2021-05-17 12:25:00,56.57,56.61,56.54,56.61,5367.0,50.9559,50.9919,50.9288,50.9919,5367.0
2021-05-17 12:30:00,56.62,56.71,56.62,56.71,4518.0,51.0009,51.082,51.0009,51.082,4518.0
2021-05-17 12:35:00,56.71,56.78,56.71,56.76,5316.0,51.082,51.145,51.082,51.127,5316.0
2021-05-17 12:40:00,56.77,56.78,56.7,56.74,6018.0,51.136,51.145,51.073,51.109,6018.0
2021-05-17 12:45:00,56.74,56.76,56.7,56.76,6894.0,51.109,51.127,51.073,51.127,6894.0
2021-05-17 12:50:00,56.76,56.81,56.74,56.78,8693.0,51.127,51.1721,51.109,51.145,8693.0
2021-05-17 12:55:00,56.76,56.81,56.73,56.73,6981.0,51.127,51.1721,51.1,51.1,6981.0
2021-05-17 13:00:00,56.74,56.75,56.69,56.71,4776.0,51.109,51.118,51.064,51.082,4776.0
2021-05-17 13:05:00,56.7,56.71,56.63,56.63,4463.0,51.073,51.082,51.0099,51.0099,4463.0
2021-05-17 13:10:00,56.64,56.69,56.63,56.69,3615.0,51.0189,51.064,51.0099,51.064,3615.0
2021-05-17 13:15:00,56.71,56.73,56.68,56.69,5420.0,51.082,51.1,51.055,51.064,5420.0
2021-05-17 13:20:00,56.7,56.71,56.65,56.68,3678.0,51.073,51.082,51.0279,51.055,3678.0
2021-05-17 13:25:00,56.69,56.72,56.67,56.67,7032.0,51.064,51.091,51.0459,51.0459,7032.0
2021-05-17 13:30:00,56.67,56.69,56.61,56.64,14348.0,51.0459,51.064,50.9919,51.0189,14348.0
2021-05-17 13:35:00,56.64,56.7,56.63,56.7,15185.0,51.0189,51.073,51.0099,51.073,15185.0
2021-05-17 13:40:00,56.7,56.71,56.6,56.65,16379.0,51.073,51.082,50.9829,51.0279,16379.0
2021-05-17 13:45:00,56.66,56.75,56.66,56.69,9660.0,51.0369,51.118,51.0369,51.064,9660.0
2021-05-17 13:50:00,56.69,56.74,56.68,56.72,6905.0,51.064,51.109,51.055,51.091,6905.0
2021-05-17 13:55:00,56.7,56.76,56.67,56.69,7741.0,51.073,51.127,51.0459,51.064,7741.0
2021-05-17 14:00:00,56.72,56.73,56.69,56.73,6082.0,51.091,51.1,51.064,51.1,6082.0
2021-05-17 14:05:00,56.74,56.74,56.66,56.68,39520.0,51.109,51.109,51.0369,51.055,39520.0
2021-05-17 14:10:00,56.68,56.68,56.63,56.63,12815.0,51.055,51.055,51.0099,51.0099,12815.0
2021-05-17 14:15:00,56.64,56.65,56.59,56.6,9114.0,51.0189,51.0279,50.9739,50.9829,9114.0
2021-05-17 14:20:00,56.59,56.6,56.51,56.57,12373.0,50.9739,50.9829,50.9018,50.9559,12373.0
2021-05-17 14:25:00,56.58,56.58,56.55,56.56,7304.0,50.9649,50.9649,50.9379,50.9469,7304.0
2021-05-17 14:30:00,56.56,56.6,56.56,56.59,5999.0,50.9469,50.9829,50.9469,50.9739,5999.0
2021-05-17 14:35:00,56.6,56.6,56.51,56.51,6452.0,50.9829,50.9829,50.9018,50.9018,6452.0
2021-05-17 14:40:00,56.51,56.6,56.51,56.59,6177.0,50.9018,50.9829,50.9018,50.9739,6177.0
2021-05-17 14:45:00,56.6,56.6,56.54,56.57,11297.0,50.9829,50.9829,50.9288,50.9559,11297.0
2021-05-17 14:50:00,56.6,56.64,56.57,56.61,7583.0,50.9829,51.0189,50.9559,50.9919,7583.0
2021-05-17 14:55:00,56.63,56.64,56.61,56.63,5395.0,51.0099,51.0189,50.9919,51.0099,5395.0
2021-05-17 15:00:00,56.63,56.65,56.59,56.64,6292.0,51.0099,51.0279,50.9739,51.0189,6292.0
2021-05-17 15:05:00,56.63,56.7,56.63,56.7,6129.0,51.0099,51.073,51.0099,51.073,6129.0
2021-05-17 15:10:00,56.69,56.71,56.64,56.67,17747.0,51.064,51.082,51.0189,51.0459,17747.0
2021-05-17 15:15:00,56.67,56.68,56.62,56.65,6846.0,51.0459,51.055,51.0009,51.0279,6846.0
2021-05-17 15:20:00,56.65,56.67,56.64,56.65,8553.0,51.0279,51.0459,51.0189,51.0279,8553.0
2021-05-17 15:25:00,56.64,56.67,56.62,56.65,8505.0,51.0189,51.0459,51.0009,51.0279,8505.0
2021-05-17 15:30:00,56.64,56.64,56.59,56.62,13952.0,51.0189,51.0189,50.9739,51.0009,13952.0
2021-05-17 15:35:00,56.63,56.63,56.53,56.55,18028.0,51.0099,51.0099,50.9198,50.9379,18028.0
2021-05-17 15:40:00,56.56,56.6,56.49,56.55,27979.0,50.9469,50.9829,50.8838,50.9379,27979.0
2021-05-17 15:45:00,56.54,56.57,56.49,56.49,23130.0,50.9288,50.9559,50.8838,50.8838,23130.0
2021-05-17 15:50:00,56.48,56.49,56.43,56.48,64393.0,50.8748,50.8838,50.8298,50.8748,64393.0
2021-05-17 15:55:00,56.49,56.53,56.35,56.45,310971.0,50.8838,50.9198,50.7577,50.8478,310971.0
2021-05-18 09:30:00,56.27,56.33,55.78,55.78,53740.0,50.6856,50.7397,50.2443,50.2443,53740.0
2021-05-18 09:35:00,55.78,55.89,55.68,55.77,20958.0,50.2443,50.3434,50.1542,50.2353,20958.0
2021-05-18 09:40:00,55.79,56.03,55.79,55.94,10391.0,50.2533,50.4695,50.2533,50.3884,10391.0
2021-05-18 09:45:00,56.01,56.07,55.81,55.82,6801.0,50.4514,50.5055,50.2713,50.2803,6801.0
2021-05-18 09:50:00,55.81,56.01,55.81,55.97,10028.0,50.2713,50.4514,50.2713,50.4154,10028.0
2021-05-18 09:55:00,55.96,55.96,55.71,55.77,9487.0,50.4064,50.4064,50.1812,50.2353,9487.0
2021-05-18 10:00:00,55.77,55.84,55.65,55.83,13636.0,50.2353,50.2983,50.1272,50.2893,13636.0
2021-05-18 10:05:00,55.81,55.94,55.78,55.93,9837.0,50.2713,50.3884,50.2443,50.3794,9837.0
2021-05-18 10:10:00,55.91,55.91,55.81,55.81,14034.0,50.3614,50.3614,50.2713,50.2713,14034.0
2021-05-18 10:15:00,55.78,56.0,55.78,55.94,8820.0,50.2443,50.4424,50.2443,50.3884,8820.0
2021-05-18 10:20:00,55.92,56.11,55.87,56.09,9236.0,50.3704,50.5415,50.3253,50.5235,9236.0
2021-05-18 10:25:00,56.03,56.17,56.03,56.07,4137.0,50.4695,50.5956,50.4695,50.5055,4137.0
2021-05-18 10:30:00,56.1,56.1,55.98,56.0,15074.0,50.5325,50.5325,50.4244,50.4424,15074.0
2021-05-18 10:35:00,55.97,55.97,55.9,55.91,9780.0,50.4154,50.4154,50.3524,50.3614,9780.0
2021-05-18 10:40:00,55.91,55.96,55.89,55.91,11536.0,50.3614,50.4064,50.3434,50.3614,11536.0
2021-05-18 10:45:00,55.92,55.97,55.91,55.97,8831.0,50.3704,50.4154,50.3614,50.4154,8831.0
2021-05-18 10:50:00,55.97,56.12,55.96,56.06,10247.0,50.4154,50.5505,50.4064,50.4965,10247.0
2021-05-18 10:55:00,56.07,56.09,55.95,56.0,8701.0,50.5055,50.5235,50.3974,50.4424,8701.0
2021-05-18 11:00:00,55.98,56.07,55.98,56.01,9643.0,50.4244,50.5055,50.4244,50.4514,9643.0
2021-05-18 11:05:00,56.0,56.01,55.96,56.01,9365.0,50.4424,50.4514,50.4064,50.4514,9365.0
2021-05-18 11:10:00,56.02,56.08,55.97,55.97,8048.0,50.4605,50.5145,50.4154,50.4154,8048.0
2021-05-18 11:15:00,55.96,56.03,55.96,56.02,6895.0,50.4064,50.4695,50.4064,50.4605,6895.0
2021-05-18 11:20:00,56.02,56.07,55.99,56.07,9689.0,50.4605,50.5055,50.4334,50.5055,9689.0
2021-05-18 11:25:00,56.06,56.14,56.05,56.12,15777.0,50.4965,50.5685,50.4875,50.5505,15777.0
2021-05-18 11:30:00,56.12,56.12,56.02,56.09,7971.0,50.5505,50.5505,50.4605,50.5235,7971.0
2021-05-18 11:35:00,56.09,56.11,56.05,56.07,8444.0,50.5235,50.5415,50.4875,50.5055,8444.0
2021-05-18 11:40:00,56.07,56.09,56.04,56.06,7270.0,50.5055,50.5235,50.4785,50.4965,7270.0
2021-05-18 11:45:00,56.07,56.14,56.06,56.11,8023.0,50.5055,50.5685,50.4965,50.5415,8023.0
2021-05-18 11:50:00,56.1,56.1,56.04,56.05,10025.0,50.5325,50.5325,50.4785,50.4875,10025.0
2021-05-18 11:55:00,56.06,56.14,56.06,56.11,8345.0,50.4965,50.5685,50.4965,50.5415,8345.0
2021-05-18 12:00:00,56.1,56.14,56.1,56.14,5724.0,50.5325,50.5685,50.5325,50.5685,5724.0
2021-05-18 12:05:00,56.14,56.16,56.14,56.16,5909.0,50.5685,50.5866,50.5685,50.5866,5909.0
2021-05-18 12:10:00,56.15,56.18,56.14,56.16,4384.0,50.5776,50.6046,50.5685,50.5866,4384.0
2021-05-18 12:15:00,56.16,56.17,56.13,56.16,5773.0,50.5866,50.5956,50.5595,50.5866,5773.0
2021-05-18 12:20:00,56.17,56.24,56.17,56.24,7046.0,50.5956,50.6586,50.5956,50.6586,7046.0
2021-05-18 12:25:00,56.23,56.23,56.18,56.19,9148.0,50.6496,50.6496,50.6046,50.6136,9148.0
2021-05-18 12:30:00,56.19,56.19,56.15,56.15,7473.0,50.6136,50.6136,50.5776,50.5776,7473.0
2021-05-18 12:35:00,56.14,56.16,56.13,56.16,5942.0,50.5685,50.5866,50.5595,50.5866,5942.0
2021-05-18 12:40:00,56.16,56.22,56.15,56.2,7183.0,50.5866,50.6406,50.5776,50.6226,7183.0
2021-05-18 12:45:00,56.19,56.19,56.1,56.11,10776.0,50.6136,50.6136,50.5325,50.5415,10776.0
2021-05-18 12:50:00,56.12,56.15,56.1,56.11,8567.0,50.5505,50.5776,50.5325,50.5415,8567.0
2021-05-18 12:55:00,56.1,56.12,56.08,56.12,17568.0,50.5325,50.5505,50.5145,50.5505,17568.0
2021-05-18 13:00:00,56.12,56.18,56.1,56.17,10364.0,50.5505,50.6046,50.5325,50.5956,10364.0
2021-05-18 13:05:00,56.17,56.19,56.14,56.17,9451.0,50.5956,50.6136,50.5685,50.5956,9451.0
2021-05-18 13:10:00,56.18,56.19,56.13,56.18,20470.0,50.6046,50.6136,50.5595,50.6046,20470.0
2021-05-18 13:15:00,56.18,56.22,56.17,56.21,3324.0,50.6046,50.6406,50.5956,50.6316,3324.0
2021-05-18 13:20:00,56.21,56.24,56.19,56.23,5704.0,50.6316,50.6586,50.6136,50.6496,5704.0
2021-05-18 13:25:00,56.24,56.28,56.24,56.26,5935.0,50.6586,50.6947,50.6586,50.6766,5935.0
2021-05-18 13:30:00,56.27,56.3,56.24,56.27,5303.0,50.6856,50.7127,50.6586,50.6856,5303.0
2021-05-18 13:35:00,56.28,56.31,56.26,56.29,4676.0,50.6947,50.7217,50.6766,50.7037,4676.0
2021-05-18 13:40:00,56.28,56.42,56.28,56.42,6919.0,50.6947,50.8208,50.6947,50.8208,6919.0
2021-05-18 13:45:00,56.42,56.45,56.41,56.45,5297.0,50.8208,50.8478,50.8118,50.8478,5297.0
2021-05-18 13:50:00,56.44,56.44,56.39,56.44,4284.0,50.8388,50.8388,50.7937,50.8388,4284.0
2021-05-18 13:55:00,56.44,56.47,56.43,56.44,12573.0,50.8388,50.8658,50.8298,50.8388,12573.0
2021-05-18 14:00:00,56.44,56.51,56.44,56.49,18818.0,50.8388,50.9018,50.8388,50.8838,18818.0
2021-05-18 14:05:00,56.48,56.49,56.44,56.44,5741.0,50.8748,50.8838,50.8388,50.8388,5741.0
2021-05-18 14:10:00,56.45,56.47,56.42,56.47,4843.0,50.8478,50.8658,50.8208,50.8658,4843.0
2021-05-18 14:15:00,56.47,56.47,56.4,56.42,13280.0,50.8658,50.8658,50.8027,50.8208,13280.0
2021-05-18 14:20:00,56.41,56.43,56.36,56.37,6325.0,50.8118,50.8298,50.7667,50.7757,6325.0
2021-05-18 14:25:00,56.37,56.41,56.35,56.38,8352.0,50.7757,50.8118,50.7577,50.7847,8352.0
2021-05-18 14:30:00,56.38,56.41,56.34,56.34,7196.0,50.7847,50.8118,50.7487,50.7487,7196.0
2021-05-18 14:35:00,56.33,56.36,56.31,56.32,10467.0,50.7397,50.7667,50.7217,50.7307,10467.0
2021-05-18 14:40:00,56.33,56.36,56.29,56.33,11024.0,50.7397,50.7667,50.7037,50.7397,11024.0
2021-05-18 14:45:00,56.33,56.39,56.31,56.37,12122.0,50.7397,50.7937,50.7217,50.7757,12122.0
2021-05-18 14:50:00,56.37,56.39,56.34,56.36,8012.0,50.7757,50.7937,50.7487,50.7667,8012.0
2021-05-18 14:55:00,56.35,56.42,56.35,56.41,6870.0,50.7577,50.8208,50.7577,50.8118,6870.0
2021-05-18 15:00:00,56.41,56.41,56.35,56.39,6083.0,50.8118,50.8118,50.7577,50.7937,6083.0
2021-05-18 15:05:00,56.4,56.42,56.37,56.41,6334.0,50.8027,50.8208,50.7757,50.8118,6334.0
2021-05-18 15:10:00,56.42,56.42,56.35,56.36,6913.0,50.8208,50.8208,50.7577,50.7667,6913.0
2021-05-18 15:15:00,56.36,56.41,56.35,56.39,8758.0,50.7667,50.8118,50.7577,50.7937,8758.0
2021-05-18 15:20:00,56.39,56.44,56.36,56.43,11928.0,50.7937,50.8388,50.7667,50.8298,11928.0
2021-05-18 15:25:00,56.43,56.44,56.42,56.43,11489.0,50.8298,50.8388,50.8208,50.8298,11489.0
2021-05-18 15:30:00,56.43,56.43,56.37,56.4,21300.0,50.8298,50.8298,50.7757,50.8027,21300.0
2021-05-18 15:35:00,56.39,56.52,56.39,56.48,22080.0,50.7937,50.9108,50.7937,50.8748,22080.0
2021-05-18 15:40:00,56.49,56.55,56.47,56.51,17240.0,50.8838,50.9379,50.8658,50.9018,17240.0
2021-05-18 15:45:00,56.51,56.51,56.3,56.33,26166.0,50.9018,50.9018,50.7127,50.7397,26166.0
2021-05-18 15:50:00,56.33,56.42,56.29,56.34,129392.0,50.7397,50.8208,50.7037,50.7487,129392.0
2021-05-18 15:55:00,56.33,56.41,56.18,56.28,161709.0,50.7397,50.8118,50.6046,50.6947,161709.0
2021-05-19 09:30:00,55.95,55.98,55.65,55.92,39989.0,50.3974,50.4244,50.1272,50.3704,39989.0
2021-05-19 09:35:00,55.92,55.95,55.41,55.51,39185.0,50.3704,50.3974,49.911,50.0011,39185.0
2021-05-19 09:40:00,55.51,55.61,55.45,55.57,7339.0,50.0011,50.0911,49.947,50.0551,7339.0
2021-05-19 09:45:00,55.57,55.6,55.42,55.5,7721.0,50.0551,50.0821,49.92,49.9921,7721.0
2021-05-19 09:50:00,55.47,55.72,55.43,55.72,8494.0,49.965,50.1902,49.929,50.1902,8494.0
2021-05-19 09:55:00,55.75,55.79,55.64,55.73,9052.0,50.2172,50.2533,50.1182,50.1992,9052.0
2021-05-19 10:00:00,55.72,55.77,55.59,55.61,8609.0,50.1902,50.2353,50.0731,50.0911,8609.0
2021-05-19 10:05:00,55.62,55.7,55.47,55.5,13597.0,50.1002,50.1722,49.965,49.9921,13597.0
2021-05-19 10:10:00,55.48,55.49,55.38,55.39,8248.0,49.974,49.9831,49.884,49.893,8248.0
2021-05-19 10:15:00,55.39,55.58,55.38,55.55,20392.0,49.893,50.0641,49.884,50.0371,20392.0
2021-05-19 10:20:00,55.55,55.58,55.32,55.33,11811.0,50.0371,50.0641,49.8299,49.8389,11811.0
2021-05-19 10:25:00,55.3,55.47,55.24,55.45,8121.0,49.8119,49.965,49.7579,49.947,8121.0
2021-05-19 10:30:00,55.45,55.53,55.39,55.5,11301.0,49.947,50.0191,49.893,49.9921,11301.0
2021-05-19 10:35:00,55.48,55.54,55.31,55.32,6062.0,49.974,50.0281,49.8209,49.8299,6062.0
2021-05-19 10:40:00,55.3,55.36,55.25,55.36,14968.0,49.8119,49.866,49.7669,49.866,14968.0
2021-05-19 10:45:00,55.38,55.44,55.3,55.38,9438.0,49.884,49.938,49.8119,49.884,9438.0
2021-05-19 10:50:00,55.37,55.46,55.35,55.41,13610.0,49.875,49.956,49.8569,49.911,13610.0
2021-05-19 10:55:00,55.42,55.54,55.41,55.49,12257.0,49.92,50.0281,49.911,49.9831,12257.0
2021-05-19 11:00:00,55.49,55.59,55.45,55.47,22864.0,49.9831,50.0731,49.947,49.965,22864.0
2021-05-19 11:05:00,55.48,55.65,55.48,55.58,9797.0,49.974,50.1272,49.974,50.0641,9797.0
2021-05-19 11:10:00,55.57,55.66,55.56,55.6,9903.0,50.0551,50.1362,50.0461,50.0821,9903.0
2021-05-19 11:15:00,55.61,55.63,55.52,55.52,7065.0,50.0911,50.1092,50.0101,50.0101,7065.0
2021-05-19 11:20:00,55.54,55.64,55.53,55.59,18209.0,50.0281,50.1182,50.0191,50.0731,18209.0
2021-05-19 11:25:00,55.58,55.58,55.53,55.58,17531.0,50.0641,50.0641,50.0191,50.0641,17531.0
2021-05-19 11:30:00,55.56,55.6,55.53,55.55,6908.0,50.0461,50.0821,50.0191,50.0371,6908.0
2021-05-19 11:35:00,55.53,55.54,55.48,55.49,7839.0,50.0191,50.0281,49.974,49.9831,7839.0
2021-05-19 11:40:00,55.49,55.63,55.48,55.62,30200.0,49.9831,50.1092,49.974,50.1002,30200.0
2021-05-19 11:45:00,55.62,55.77,55.59,55.77,13973.0,50.1002,50.2353,50.0731,50.2353,13973.0
2021-05-19 11:50:00,55.77,55.86,55.73,55.82,18294.0,50.2353,50.3163,50.1992,50.2803,18294.0
2021-05-19 11:55:00,55.81,55.9,55.76,55.78,25703.0,50.2713,50.3524,50.2263,50.2443,25703.0
2021-05-19 12:00:00,55.78,55.86,55.76,55.83,9259.0,50.2443,50.3163,50.2263,50.2893,9259.0
2021-05-19 12:05:00,55.82,55.96,55.8,55.91,14679.0,50.2803,50.4064,50.2623,50.3614,14679.0
2021-05-19 12:10:00,55.9,55.93,55.85,55.91,29999.0,50.3524,50.3794,50.3073,50.3614,29999.0
2021-05-19 12:15:00,55.89,56.0,55.87,55.99,9671.0,50.3434,50.4424,50.3253,50.4334,9671.0
2021-05-19 12:20:00,56.0,56.02,55.91,55.96,9847.0,50.4424,50.4605,50.3614,50.4064,9847.0
2021-05-19 12:25:00,55.94,55.99,55.9,55.99,12563.0,50.3884,50.4334,50.3524,50.4334,12563.0
2021-05-19 12:30:00,55.98,56.1,55.93,56.05,24149.0,50.4244,50.5325,50.3794,50.4875,24149.0
2021-05-19 12:35:00,56.03,56.11,56.02,56.1,5375.0,50.4695,50.5415,50.4605,50.5325,5375.0
2021-05-19 12:40:00,56.1,56.17,56.1,56.15,8989.0,50.5325,50.5956,50.5325,50.5776,8989.0
2021-05-19 12:45:00,56.15,56.16,56.11,56.11,12380.0,50.5776,50.5866,50.5415,50.5415,12380.0
2021-05-19 12:50:00,56.1,56.2,56.09,56.2,8203.0,50.5325,50.6226,50.5235,50.6226,8203.0
2021-05-19 12:55:00,56.22,56.28,56.21,56.21,16116.0,50.6406,50.6947,50.6316,50.6316,16116.0
2021-05-19 13:00:00,56.22,56.26,56.21,56.26,5038.0,50.6406,50.6766,50.6316,50.6766,5038.0
2021-05-19 13:05:00,56.27,56.39,56.26,56.36,6598.0,50.6856,50.7937,50.6766,50.7667,6598.0
2021-05-19 13:10:00,56.38,56.39,56.34,56.35,10837.0,50.7847,50.7937,50.7487,50.7577,10837.0
2021-05-19 13:15:00,56.36,56.41,56.35,56.38,6920.0,50.7667,50.8118,50.7577,50.7847,6920.0
2021-05-19 13:20:00,56.37,56.39,56.29,56.33,18062.0,50.7757,50.7937,50.7037,50.7397,18062.0
2021-05-19 13:25:00,56.32,56.44,56.3,56.41,49897.0,50.7307,50.8388,50.7127,50.8118,49897.0
2021-05-19 13:30:00,56.41,56.46,56.4,56.46,6936.0,50.8118,50.8568,50.8027,50.8568,6936.0
2021-05-19 13:35:00,56.46,56.46,56.26,56.3,38326.0,50.8568,50.8568,50.6766,50.7127,38326.0
2021-05-19 13:40:00,56.31,56.31,56.18,56.2,18483.0,50.7217,50.7217,50.6046,50.6226,18483.0
2021-05-19 13:45:00,56.2,56.3,56.17,56.25,154784.0,50.6226,50.7127,50.5956,50.6676,154784.0
2021-05-19 13:50:00,56.24,56.26,56.19,56.26,10710.0,50.6586,50.6766,50.6136,50.6766,10710.0
2021-05-19 13:55:00,56.25,56.26,56.23,56.23,6325.0,50.6676,50.6766,50.6496,50.6496,6325.0
2021-05-19 14:00:00,56.27,56.27,56.1,56.11,9337.0,50.6856,50.6856,50.5325,50.5415,9337.0
2021-05-19 14:05:00,56.11,56.17,56.01,56.11,6334.0,50.5415,50.5956,50.4514,50.5415,6334.0
2021-05-19 14:10:00,56.11,56.12,56.04,56.05,13514.0,50.5415,50.5505,50.4785,50.4875,13514.0
2021-05-19 14:15:00,56.04,56.04,55.94,55.94,4781.0,50.4785,50.4785,50.3884,50.3884,4781.0
2021-05-19 14:20:00,55.95,56.06,55.95,56.0,129211.0,50.3974,50.4965,50.3974,50.4424,129211.0
2021-05-19 14:25:00,55.99,56.0,55.85,55.88,179526.0,50.4334,50.4424,50.3073,50.3343,179526.0
2021-05-19 14:30:00,55.89,56.0,55.87,55.88,39538.0,50.3434,50.4424,50.3253,50.3343,39538.0
2021-05-19 14:35:00,55.89,55.94,55.79,55.87,71469.0,50.3434,50.3884,50.2533,50.3253,71469.0
2021-05-19 14:40:00,55.85,55.91,55.76,55.77,15332.0,50.3073,50.3614,50.2263,50.2353,15332.0
2021-05-19 14:45:00,55.78,55.79,55.68,55.71,13277.0,50.2443,50.2533,50.1542,50.1812,13277.0
2021-05-19 14:50:00,55.69,55.75,55.64,55.74,33069.0,50.1632,50.2172,50.1182,50.2082,33069.0
2021-05-19 14:55:00,55.77,55.87,55.74,55.85,19408.0,50.2353,50.3253,50.2082,50.3073,19408.0
2021-05-19 15:00:00,55.83,55.86,55.74,55.8,26836.0,50.2893,50.3163,50.2082,50.2623,26836.0
2021-05-19 15:05:00,55.8,55.84,55.71,55.72,67684.0,50.2623,50.2983,50.1812,50.1902,67684.0
2021-05-19 15:10:00,55.72,55.9,55.69,55.76,221395.0,50.1902,50.3524,50.1632,50.2263,221395.0
2021-05-19 15:15:00,55.73,55.77,55.7,55.73,21407.0,50.1992,50.2353,50.1722,50.1992,21407.0
2021-05-19 15:20:00,55.73,55.79,55.72,55.75,39584.0,50.1992,50.2533,50.1902,50.2172,39584.0
2021-05-19 15:25:00,55.75,55.81,55.73,55.79,48774.0,50.2172,50.2713,50.1992,50.2533,48774.0
2021-05-19 15:30:00,55.79,55.79,55.69,55.75,34261.0,50.2533,50.2533,50.1632,50.2172,34261.0
2021-05-19 15:35:00,55.74,55.8,55.71,55.79,43763.0,50.2082,50.2623,50.1812,50.2533,43763.0
2021-05-19 15:40:00,55.79,55.88,55.77,55.8,63987.0,50.2533,50.3343,50.2353,50.2623,63987.0
2021-05-19 15:45:00,55.8,55.8,55.71,55.75,223280.0,50.2623,50.2623,50.1812,50.2172,223280.0
2021-05-19 15:50:00,55.76,55.83,55.74,55.79,156814.0,50.2263,50.2893,50.2082,50.2533,156814.0
2021-05-19 15:55:00,55.79,56.0,55.78,55.95,150928.0,50.2533,50.4424,50.2443,50.3974,150928.0
2021-05-20 09:30:00,55.98,56.09,55.76,55.86,35201.0,50.4244,50.5235,50.2263,50.3163,35201.0
2021-05-20 09:35:00,55.81,56.12,55.78,55.99,9703.0,50.2713,50.5505,50.2443,50.4334,9703.0
2021-05-20 09:40:00,55.95,55.99,55.91,55.91,8280.0,50.3974,50.4334,50.3614,50.3614,8280.0
2021-05-20 09:45:00,55.94,56.19,55.94,56.01,13704.0,50.3884,50.6136,50.3884,50.4514,13704.0
2021-05-20 09:50:00,56.02,56.07,55.83,56.05,7822.0,50.4605,50.5055,50.2893,50.4875,7822.0
2021-05-20 09:55:00,56.05,56.05,55.94,56.01,5959.0,50.4875,50.4875,50.3884,50.4514,5959.0
2021-05-20 10:00:00,56.01,56.28,55.99,56.28,9825.0,50.4514,50.6947,50.4334,50.6947,9825.0
2021-05-20 10:05:00,56.28,56.28,56.14,56.18,16586.0,50.6947,50.6947,50.5685,50.6046,16586.0
2021-05-20 10:10:00,56.19,56.2,56.09,56.19,10689.0,50.6136,50.6226,50.5235,50.6136,10689.0
2021-05-20 10:15:00,56.19,56.2,56.08,56.1,14610.0,50.6136,50.6226,50.5145,50.5325,14610.0
2021-05-20 10:20:00,56.09,56.19,56.07,56.17,11748.0,50.5235,50.6136,50.5055,50.5956,11748.0
2021-05-20 10:25:00,56.16,56.18,56.05,56.07,7742.0,50.5866,50.6046,50.4875,50.5055,7742.0
2021-05-20 10:30:00,56.07,56.18,56.03,56.05,14439.0,50.5055,50.6046,50.4695,50.4875,14439.0
2021-05-20 10:35:00,56.05,56.18,56.0,56.17,8682.0,50.4875,50.6046,50.4424,50.5956,8682.0
2021-05-20 10:40:00,56.18,56.25,56.13,56.22,19045.0,50.6046,50.6676,50.5595,50.6406,19045.0
2021-05-20 10:45:00,56.22,56.3,56.22,56.29,6797.0,50.6406,50.7127,50.6406,50.7037,6797.0
2021-05-20 10:50:00,56.29,56.44,56.29,56.43,9755.0,50.7037,50.8388,50.7037,50.8298,9755.0
2021-05-20 10:55:00,56.44,56.54,56.44,56.54,10396.0,50.8388,50.9288,50.8388,50.9288,10396.0
2021-05-20 11:00:00,56.55,56.61,56.49,56.55,13144.0,50.9379,50.9919,50.8838,50.9379,13144.0
2021-05-20 11:05:00,56.54,56.75,56.54,56.71,12678.0,50.9288,51.118,50.9288,51.082,12678.0
2021-05-20 11:10:00,56.73,56.79,56.7,56.78,35834.0,51.1,51.154,51.073,51.145,35834.0
2021-05-20 11:15:00,56.79,56.95,56.76,56.93,25158.0,51.154,51.2982,51.127,51.2801,25158.0
2021-05-20 11:20:00,56.93,56.97,56.89,56.92,11196.0,51.2801,51.3162,51.2441,51.2711,11196.0
2021-05-20 11:25:00,56.92,57.11,56.91,57.07,48653.0,51.2711,51.4423,51.2621,51.4063,48653.0
2021-05-20 11:30:00,57.05,57.18,57.04,57.16,27098.0,51.3882,51.5053,51.3792,51.4873,27098.0
2021-05-20 11:35:00,57.16,57.21,57.14,57.17,13651.0,51.4873,51.5324,51.4693,51.4963,13651.0
2021-05-20 11:40:00,57.19,57.23,57.13,57.21,12034.0,51.5143,51.5504,51.4603,51.5324,12034.0
2021-05-20 11:45:00,57.21,57.33,57.2,57.33,18424.0,51.5324,51.6404,51.5233,51.6404,18424.0
2021-05-20 11:50:00,57.32,57.36,57.3,57.33,15560.0,51.6314,51.6675,51.6134,51.6404,15560.0
2021-05-20 11:55:00,57.33,57.36,57.25,57.28,14334.0,51.6404,51.6675,51.5684,51.5954,14334.0
2021-05-20 12:00:00,57.28,57.32,57.27,57.31,14768.0,51.5954,51.6314,51.5864,51.6224,14768.0
2021-05-20 12:05:00,57.3,57.38,57.3,57.37,7897.0,51.6134,51.6855,51.6134,51.6765,7897.0
2021-05-20 12:10:00,57.39,57.45,57.36,57.36,12100.0,51.6945,51.7485,51.6675,51.6675,12100.0
2021-05-20 12:15:00,57.37,57.38,57.27,57.31,16314.0,51.6765,51.6855,51.5864,51.6224,16314.0
2021-05-20 12:20:00,57.31,57.36,57.29,57.29,11748.0,51.6224,51.6675,51.6044,51.6044,11748.0
2021-05-20 12:25:00,57.3,57.4,57.28,57.32,16790.0,51.6134,51.7035,51.5954,51.6314,16790.0
2021-05-20 12:30:00,57.32,57.41,57.31,57.39,27855.0,51.6314,51.7125,51.6224,51.6945,27855.0
2021-05-20 12:35:00,57.39,57.39,57.29,57.37,28272.0,51.6945,51.6945,51.6044,51.6765,28272.0
2021-05-20 12:40:00,57.38,57.42,57.22,57.23,66682.0,51.6855,51.7215,51.5414,51.5504,66682.0
2021-05-20 12:45:00,57.23,57.29,57.14,57.17,35102.0,51.5504,51.6044,51.4693,51.4963,35102.0
2021-05-20 12:50:00,57.2,57.2,57.05,57.12,10738.0,51.5233,51.5233,51.3882,51.4513,10738.0
2021-05-20 12:55:00,57.13,57.14,57.1,57.11,8116.0,51.4603,51.4693,51.4333,51.4423,8116.0
2021-05-20 13:00:00,57.13,57.16,57.1,57.11,6629.0,51.4603,51.4873,51.4333,51.4423,6629.0
2021-05-20 13:05:00,57.12,57.21,57.12,57.21,5266.0,51.4513,51.5324,51.4513,51.5324,5266.0
2021-05-20 13:10:00,57.21,57.25,57.19,57.22,7722.0,51.5324,51.5684,51.5143,51.5414,7722.0
2021-05-20 13:15:00,57.22,57.3,57.21,57.3,6492.0,51.5414,51.6134,51.5324,51.6134,6492.0
2021-05-20 13:20:00,57.3,57.34,57.3,57.3,8128.0,51.6134,51.6495,51.6134,51.6134,8128.0
2021-05-20 13:25:00,57.29,57.3,57.25,57.26,7891.0,51.6044,51.6134,51.5684,51.5774,7891.0
2021-05-20 13:30:00,57.27,57.29,57.23,57.27,7098.0,51.5864,51.6044,51.5504,51.5864,7098.0
2021-05-20 13:35:00,57.29,57.33,57.27,57.3,3994.0,51.6044,51.6404,51.5864,51.6134,3994.0
2021-05-20 13:40:00,57.3,57.3,57.22,57.24,7177.0,51.6134,51.6134,51.5414,51.5594,7177.0
2021-05-20 13:45:00,57.23,57.32,57.22,57.32,6628.0,51.5504,51.6314,51.5414,51.6314,6628.0
2021-05-20 13:50:00,57.32,57.33,57.17,57.2,9552.0,51.6314,51.6404,51.4963,51.5233,9552.0
2021-05-20 13:55:00,57.19,57.29,57.17,57.28,6383.0,51.5143,51.6044,51.4963,51.5954,6383.0
2021-05-20 14:00:00,57.28,57.3,57.23,57.24,7998.0,51.5954,51.6134,51.5504,51.5594,7998.0
2021-05-20 14:05:00,57.24,57.28,57.24,57.25,8474.0,51.5594,51.5954,51.5594,51.5684,8474.0
2021-05-20 14:10:00,57.26,57.3,57.23,57.27,10187.0,51.5774,51.6134,51.5504,51.5864,10187.0
2021-05-20 14:15:00,57.26,57.3,57.25,57.29,10323.0,51.5774,51.6134,51.5684,51.6044,10323.0
2021-05-20 14:20:00,57.28,57.28,57.23,57.26,10034.0,51.5954,51.5954,51.5504,51.5774,10034.0
2021-05-20 14:25:00,57.26,57.26,57.2,57.21,6261.0,51.5774,51.5774,51.5233,51.5324,6261.0
2021-05-20 14:30:00,57.22,57.24,57.17,57.21,7983.0,51.5414,51.5594,51.4963,51.5324,7983.0
2021-05-20 14:35:00,57.23,57.29,57.2,57.27,7310.0,51.5504,51.6044,51.5233,51.5864,7310.0
2021-05-20 14:40:00,57.27,57.32,57.26,57.28,10953.0,51.5864,51.6314,51.5774,51.5954,10953.0
2021-05-20 14:45:00,57.29,57.3,57.25,57.26,10626.0,51.6044,51.6134,51.5684,51.5774,10626.0
2021-05-20 14:50:00,57.25,57.26,57.2,57.23,16472.0,51.5684,51.5774,51.5233,51.5504,16472.0
2021-05-20 14:55:00,57.22,57.25,57.2,57.25,10165.0,51.5414,51.5684,51.5233,51.5684,10165.0
2021-05-20 15:00:00,57.24,57.26,57.19,57.25,9667.0,51.5594,51.5774,51.5143,51.5684,9667.0
2021-05-20 15:05:00,57.23,57.36,57.2,57.24,32861.0,51.5504,51.6675,51.5233,51.5594,32861.0
2021-05-20 15:10:00,57.23,57.35,57.22,57.27,20472.0,51.5504,51.6585,51.5414,51.5864,20472.0
2021-05-20 15:15:00,57.27,57.37,57.27,57.36,12594.0,51.5864,51.6765,51.5864,51.6675,12594.0
2021-05-20 15:20:00,57.37,57.41,57.33,57.39,17672.0,51.6765,51.7125,51.6404,51.6945,17672.0
2021-05-20 15:25:00,57.38,57.44,57.38,57.4,13413.0,51.6855,51.7395,51.6855,51.7035,13413.0
2021-05-20 15:30:00,57.4,57.41,57.34,57.34,19067.0,51.7035,51.7125,51.6495,51.6495,19067.0
2021-05-20 15:35:00,57.35,57.36,57.28,57.28,25910.0,51.6585,51.6675,51.5954,51.5954,25910.0
2021-05-20 15:40:00,57.28,57.3,57.23,57.26,26562.0,51.5954,51.6134,51.5504,51.5774,26562.0
2021-05-20 15:45:00,57.25,57.25,57.13,57.14,53853.0,51.5684,51.5684,51.4603,51.4693,53853.0
2021-05-20 15:50:00,57.14,57.15,57.06,57.13,63072.0,51.4693,51.4783,51.3972,51.4603,63072.0
2021-05-20 15:55:00,57.12,57.15,57.02,57.05,140748.0,51.4513,51.4783,51.3612,51.3882,140748.0
2021-05-21 09:30:00,57.36,57.57,57.19,57.5,62992.0,51.6675,51.8566,51.5143,51.7936,62992.0
2021-05-21 09:35:00,57.57,57.9,57.57,57.9,12583.0,51.8566,52.1539,51.8566,52.1539,12583.0
2021-05-21 09:40:00,57.86,57.99,57.68,57.97,20545.0,52.1178,52.2349,51.9557,52.2169,20545.0
2021-05-21 09:45:00,57.98,58.15,57.96,58.12,24383.0,52.2259,52.3791,52.2079,52.352,24383.0
2021-05-21 09:50:00,58.12,58.16,57.99,58.06,12625.0,52.352,52.3881,52.2349,52.298,12625.0
2021-05-21 09:55:00,58.01,58.24,58.01,58.16,11302.0,52.253,52.4601,52.253,52.3881,11302.0
2021-05-21 10:00:00,58.18,58.18,57.99,58.04,12818.0,52.4061,52.4061,52.2349,52.28,12818.0
2021-05-21 10:05:00,58.06,58.23,58.06,58.2,8821.0,52.298,52.4511,52.298,52.4241,8821.0
2021-05-21 10:10:00,58.21,58.26,58.1,58.13,12691.0,52.4331,52.4782,52.334,52.3611,12691.0
2021-05-21 10:15:00,58.13,58.18,58.11,58.14,10673.0,52.3611,52.4061,52.343,52.3701,10673.0
2021-05-21 10:20:00,58.16,58.17,57.97,58.07,6939.0,52.3881,52.3971,52.2169,52.307,6939.0
2021-05-21 10:25:00,58.07,58.15,58.05,58.13,13581.0,52.307,52.3791,52.289,52.3611,13581.0
2021-05-21 10:30:00,58.11,58.28,58.11,58.27,17049.0,52.343,52.4962,52.343,52.4872,17049.0
2021-05-21 10:35:00,58.26,58.27,58.03,58.06,12808.0,52.4782,52.4872,52.271,52.298,12808.0
2021-05-21 10:40:00,58.08,58.12,58.03,58.08,4770.0,52.316,52.352,52.271,52.316,4770.0
2021-05-21 10:45:00,58.05,58.17,58.04,58.17,10142.0,52.289,52.3971,52.28,52.3971,10142.0
2021-05-21 10:50:00,58.16,58.18,58.09,58.11,10309.0,52.3881,52.4061,52.325,52.343,10309.0
2021-05-21 10:55:00,58.09,58.09,57.94,57.97,25842.0,52.325,52.325,52.1899,52.2169,25842.0
2021-05-21 11:00:00,57.99,58.0,57.86,57.87,14936.0,52.2349,52.244,52.1178,52.1269,14936.0
2021-05-21 11:05:00,57.84,57.91,57.84,57.86,9032.0,52.0998,52.1629,52.0998,52.1178,9032.0
2021-05-21 11:10:00,57.83,57.88,57.8,57.82,9520.0,52.0908,52.1359,52.0638,52.0818,9520.0
2021-05-21 11:15:00,57.84,57.85,57.75,57.77,5972.0,52.0998,52.1088,52.0188,52.0368,5972.0
2021-05-21 11:20:00,57.78,57.9,57.78,57.84,4288.0,52.0458,52.1539,52.0458,52.0998,4288.0
2021-05-21 11:25:00,57.84,57.85,57.73,57.73,6651.0,52.0998,52.1088,52.0008,52.0008,6651.0
2021-05-21 11:30:00,57.71,57.84,57.71,57.81,8695.0,51.9827,52.0998,51.9827,52.0728,8695.0
2021-05-21 11:35:00,57.79,57.84,57.79,57.83,7655.0,52.0548,52.0998,52.0548,52.0908,7655.0
2021-05-21 11:40:00,57.81,57.83,57.78,57.83,9627.0,52.0728,52.0908,52.0458,52.0908,9627.0
2021-05-21 11:45:00,57.82,57.82,57.76,57.77,5724.0,52.0818,52.0818,52.0278,52.0368,5724.0
2021-05-21 11:50:00,57.78,57.79,57.71,57.72,6693.0,52.0458,52.0548,51.9827,51.9917,6693.0
2021-05-21 11:55:00,57.73,57.76,57.67,57.67,5482.0,52.0008,52.0278,51.9467,51.9467,5482.0
2021-05-21 12:00:00,57.66,57.74,57.64,57.74,9426.0,51.9377,52.0098,51.9197,52.0098,9426.0
2021-05-21 12:05:00,57.75,57.77,57.52,57.53,8109.0,52.0188,52.0368,51.8116,51.8206,8109.0
2021-05-21 12:10:00,57.53,57.7,57.52,57.69,5800.0,51.8206,51.9737,51.8116,51.9647,5800.0
2021-05-21 12:15:00,57.68,57.72,57.65,57.68,5973.0,51.9557,51.9917,51.9287,51.9557,5973.0
2021-05-21 12:20:00,57.68,57.7,57.63,57.66,4576.0,51.9557,51.9737,51.9107,51.9377,4576.0
2021-05-21 12:25:00,57.66,57.67,57.6,57.62,4937.0,51.9377,51.9467,51.8837,51.9017,4937.0
2021-05-21 12:30:00,57.61,57.63,57.59,57.59,2760.0,51.8927,51.9107,51.8746,51.8746,2760.0
2021-05-21 12:35:00,57.56,57.61,57.55,57.55,4530.0,51.8476,51.8927,51.8386,51.8386,4530.0
2021-05-21 12:40:00,57.55,57.58,57.52,57.54,6861.0,51.8386,51.8656,51.8116,51.8296,6861.0
2021-05-21 12:45:00,57.52,57.53,57.51,57.52,2798.0,51.8116,51.8206,51.8026,51.8116,2798.0
2021-05-21 12:50:00,57.51,57.53,57.47,57.47,6415.0,51.8026,51.8206,51.7666,51.7666,6415.0
2021-05-21 12:55:00,57.46,57.46,57.43,57.44,5422.0,51.7575,51.7575,51.7305,51.7395,5422.0
2021-05-21 13:00:00,57.44,57.48,57.44,57.47,5518.0,51.7395,51.7756,51.7395,51.7666,5518.0
2021-05-21 13:05:00,57.46,57.49,57.45,57.45,5889.0,51.7575,51.7846,51.7485,51.7485,5889.0
2021-05-21 13:10:00,57.44,57.48,57.44,57.48,3270.0,51.7395,51.7756,51.7395,51.7756,3270.0
2021-05-21 13:15:00,57.47,57.56,57.47,57.55,10116.0,51.7666,51.8476,51.7666,51.8386,10116.0
2021-05-21 13:20:00,57.55,57.6,57.54,57.59,4435.0,51.8386,51.8837,51.8296,51.8746,4435.0
2021-05-21 13:25:00,57.6,57.65,57.58,57.65,8685.0,51.8837,51.9287,51.8656,51.9287,8685.0
2021-05-21 13:30:00,57.65,57.7,57.62,57.7,10906.0,51.9287,51.9737,51.9017,51.9737,10906.0
2021-05-21 13:35:00,57.69,57.74,57.65,57.73,7429.0,51.9647,52.0098,51.9287,52.0008,7429.0
2021-05-21 13:40:00,57.72,57.73,57.66,57.67,7110.0,51.9917,52.0008,51.9377,51.9467,7110.0
2021-05-21 13:45:00,57.67,57.68,57.6,57.61,18290.0,51.9467,51.9557,51.8837,51.8927,18290.0
2021-05-21 13:50:00,57.6,57.69,57.58,57.65,7826.0,51.8837,51.9647,51.8656,51.9287,7826.0
2021-05-21 13:55:00,57.66,57.71,57.64,57.64,7438.0,51.9377,51.9827,51.9197,51.9197,7438.0
2021-05-21 14:00:00,57.63,57.65,57.59,57.63,8003.0,51.9107,51.9287,51.8746,51.9107,8003.0
2021-05-21 14:05:00,57.65,57.68,57.58,57.59,37578.0,51.9287,51.9557,51.8656,51.8746,37578.0
2021-05-21 14:10:00,57.6,57.63,57.57,57.61,8316.0,51.8837,51.9107,51.8566,51.8927,8316.0
2021-05-21 14:15:00,57.61,57.74,57.61,57.73,13121.0,51.8927,52.0098,51.8927,52.0008,13121.0
2021-05-21 14:20:00,57.73,57.75,57.68,57.74,9628.0,52.0008,52.0188,51.9557,52.0098,9628.0
2021-05-21 14:25:00,57.74,57.74,57.61,57.62,5633.0,52.0098,52.0098,51.8927,51.9017,5633.0
2021-05-21 14:30:00,57.63,57.64,57.61,57.63,5206.0,51.9107,51.9197,51.8927,51.9107,5206.0
2021-05-21 14:35:00,57.62,57.67,57.59,57.59,9270.0,51.9017,51.9467,51.8746,51.8746,9270.0
2021-05-21 14:40:00,57.59,57.6,57.54,57.57,7164.0,51.8746,51.8837,51.8296,51.8566,7164.0
2021-05-21 14:45:00,57.57,57.61,57.57,57.6,4917.0,51.8566,51.8927,51.8566,51.8837,4917.0
2021-05-21 14:50:00,57.59,57.65,57.58,57.65,5561.0,51.8746,51.9287,51.8656,51.9287,5561.0
2021-05-21 14:55:00,57.65,57.66,57.59,57.62,8729.0,51.9287,51.9377,51.8746,51.9017,8729.0
2021-05-21 15:00:00,57.63,57.64,57.61,57.63,9125.0,51.9107,51.9197,51.8927,51.9107,9125.0
2021-05-21 15:05:00,57.64,57.66,57.6,57.61,4942.0,51.9197,51.9377,51.8837,51.8927,4942.0
2021-05-21 15:10:00,57.61,57.63,57.58,57.6,6857.0,51.8927,51.9107,51.8656,51.8837,6857.0
2021-05-21 15:15:00,57.58,57.63,57.57,57.61,8246.0,51.8656,51.9107,51.8566,51.8927,8246.0
2021-05-21 15:20:00,57.61,57.65,57.6,57.64,8447.0,51.8927,51.9287,51.8837,51.9197,8447.0
2021-05-21 15:25:00,57.64,57.65,57.6,57.63,10705.0,51.9197,51.9287,51.8837,51.9107,10705.0
2021-05-21 15:30:00,57.62,57.62,57.52,57.57,18207.0,51.9017,51.9017,51.8116,51.8566,18207.0
2021-05-21 15:35:00,57.56,57.6,57.52,57.58,22061.0,51.8476,51.8837,51.8116,51.8656,22061.0
2021-05-21 15:40:00,57.58,57.6,57.5,57.51,26216.0,51.8656,51.8837,51.7936,51.8026,26216.0
2021-05-21 15:45:00,57.51,57.51,57.42,57.48,37323.0,51.8026,51.8026,51.7215,51.7756,37323.0
2021-05-21 15:50:00,57.49,57.54,57.43,57.44,73299.0,51.7846,51.8296,51.7305,51.7395,73299.0
2021-05-21 15:55:00,57.45,57.47,57.32,57.33,157909.0,51.7485,51.7666,51.6314,51.6404,157909.0
2021-05-24 09:30:00,57.64,57.64,57.4,57.51,22832.0,51.9197,51.9197,51.7035,51.8026,22832.0
2021-05-24 09:35:00,57.46,57.48,57.13,57.15,8065.0,51.7575,51.7756,51.4603,51.4783,8065.0
2021-05-24 09:40:00,57.21,57.3,57.16,57.29,11788.0,51.5324,51.6134,51.4873,51.6044,11788.0
2021-05-24 09:45:00,57.29,57.34,57.2,57.25,17123.0,51.6044,51.6495,51.5233,51.5684,17123.0
2021-05-24 09:50:00,57.23,57.31,57.16,57.31,10159.0,51.5504,51.6224,51.4873,51.6224,10159.0
2021-05-24 09:55:00,57.32,57.36,57.25,57.25,5450.0,51.6314,51.6675,51.5684,51.5684,5450.0
2021-05-24 10:00:00,57.25,57.29,57.04,57.07,8968.0,51.5684,51.6044,51.3792,51.4063,8968.0
2021-05-24 10:05:00,57.07,57.09,57.01,57.08,5322.0,51.4063,51.4243,51.3522,51.4153,5322.0
2021-05-24 10:10:00,57.07,57.07,56.9,56.94,9264.0,51.4063,51.4063,51.2531,51.2892,9264.0
2021-05-24 10:15:00,56.94,57.03,56.9,56.99,11655.0,51.2892,51.3702,51.2531,51.3342,11655.0
2021-05-24 10:20:00,56.97,57.04,56.97,57.0,5448.0,51.3162,51.3792,51.3162,51.3432,5448.0
2021-05-24 10:25:00,57.0,57.01,56.95,56.96,3586.0,51.3432,51.3522,51.2982,51.3072,3586.0
2021-05-24 10:30:00,56.96,57.08,56.96,57.06,3361.0,51.3072,51.4153,51.3072,51.3972,3361.0
2021-05-24 10:35:00,57.06,57.08,56.96,57.04,14791.0,51.3972,51.4153,51.3072,51.3792,14791.0
2021-05-24 10:40:00,57.04,57.1,57.04,57.08,2878.0,51.3792,51.4333,51.3792,51.4153,2878.0
2021-05-24 10:45:00,57.1,57.15,57.07,57.14,6522.0,51.4333,51.4783,51.4063,51.4693,6522.0
2021-05-24 10:50:00,57.15,57.22,57.15,57.15,5558.0,51.4783,51.5414,51.4783,51.4783,5558.0
2021-05-24 10:55:00,57.13,57.28,57.09,57.23,24595.0,51.4603,51.5954,51.4243,51.5504,24595.0
2021-05-24 11:00:00,57.25,57.29,57.12,57.12,20360.0,51.5684,51.6044,51.4513,51.4513,20360.0
2021-05-24 11:05:00,57.09,57.1,57.03,57.05,7253.0,51.4243,51.4333,51.3702,51.3882,7253.0
2021-05-24 11:10:00,57.05,57.08,56.99,56.99,4261.0,51.3882,51.4153,51.3342,51.3342,4261.0
2021-05-24 11:15:00,56.97,57.0,56.94,56.98,4368.0,51.3162,51.3432,51.2892,51.3252,4368.0
2021-05-24 11:20:00,56.97,57.04,56.95,56.99,5252.0,51.3162,51.3792,51.2982,51.3342,5252.0
2021-05-24 11:25:00,57.0,57.05,56.97,57.03,8792.0,51.3432,51.3882,51.3162,51.3702,8792.0
2021-05-24 11:30:00,57.04,57.05,57.0,57.01,2795.0,51.3792,51.3882,51.3432,51.3522,2795.0
2021-05-24 11:35:00,57.0,57.01,56.95,56.98,6416.0,51.3432,51.3522,51.2982,51.3252,6416.0
2021-05-24 11:40:00,56.99,57.0,56.96,56.99,4645.0,51.3342,51.3432,51.3072,51.3342,4645.0
2021-05-24 11:45:00,56.98,57.0,56.82,56.82,19837.0,51.3252,51.3432,51.1811,51.1811,19837.0
2021-05-24 11:50:00,56.84,56.88,56.81,56.86,10346.0,51.1991,51.2351,51.1721,51.2171,10346.0
2021-05-24 11:55:00,56.86,56.9,56.85,56.89,16447.0,51.2171,51.2531,51.2081,51.2441,16447.0
2021-05-24 12:00:00,56.88,56.9,56.86,56.88,5541.0,51.2351,51.2531,51.2171,51.2351,5541.0
2021-05-24 12:05:00,56.88,56.92,56.88,56.92,5154.0,51.2351,51.2711,51.2351,51.2711,5154.0
2021-05-24 12:10:00,56.94,56.95,56.92,56.93,6381.0,51.2892,51.2982,51.2711,51.2801,6381.0
2021-05-24 12:15:00,56.92,56.95,56.88,56.92,6850.0,51.2711,51.2982,51.2351,51.2711,6850.0
2021-05-24 12:20:00,56.9,56.92,56.89,56.9,3525.0,51.2531,51.2711,51.2441,51.2531,3525.0
2021-05-24 12:25:00,56.9,56.91,56.83,56.84,6546.0,51.2531,51.2621,51.1901,51.1991,6546.0
2021-05-24 12:30:00,56.84,56.92,56.82,56.91,5013.0,51.1991,51.2711,51.1811,51.2621,5013.0
2021-05-24 12:35:00,56.94,56.94,56.9,56.94,4019.0,51.2892,51.2892,51.2531,51.2892,4019.0
2021-05-24 12:40:00,56.94,56.94,56.91,56.93,3475.0,51.2892,51.2892,51.2621,51.2801,3475.0
2021-05-24 12:45:00,56.93,56.95,56.9,56.93,5442.0,51.2801,51.2982,51.2531,51.2801,5442.0
2021-05-24 12:50:00,56.94,56.96,56.92,56.96,5575.0,51.2892,51.3072,51.2711,51.3072,5575.0
2021-05-24 12:55:00,56.96,56.99,56.93,56.94,2420.0,51.3072,51.3342,51.2801,51.2892,2420.0
2021-05-24 13:00:00,56.96,56.98,56.94,56.98,11357.0,51.3072,51.3252,51.2892,51.3252,11357.0
2021-05-24 13:05:00,56.98,56.99,56.89,56.95,3645.0,51.3252,51.3342,51.2441,51.2982,3645.0
2021-05-24 13:10:00,56.94,56.96,56.92,56.93,4040.0,51.2892,51.3072,51.2711,51.2801,4040.0
2021-05-24 13:15:00,56.94,56.95,56.91,56.94,2911.0,51.2892,51.2982,51.2621,51.2892,2911.0
2021-05-24 13:20:00,56.93,56.94,56.91,56.93,4178.0,51.2801,51.2892,51.2621,51.2801,4178.0
2021-05-24 13:25:00,56.92,56.93,56.9,56.93,5254.0,51.2711,51.2801,51.2531,51.2801,5254.0
2021-05-24 13:30:00,56.95,56.99,56.93,56.99,5133.0,51.2982,51.3342,51.2801,51.3342,5133.0
2021-05-24 13:35:00,56.99,56.99,56.94,56.96,4132.0,51.3342,51.3342,51.2892,51.3072,4132.0
2021-05-24 13:40:00,56.96,56.97,56.92,56.94,5734.0,51.3072,51.3162,51.2711,51.2892,5734.0
2021-05-24 13:45:00,56.94,56.94,56.89,56.9,4686.0,51.2892,51.2892,51.2441,51.2531,4686.0
2021-05-24 13:50:00,56.89,56.94,56.89,56.94,4206.0,51.2441,51.2892,51.2441,51.2892,4206.0
2021-05-24 13:55:00,56.92,56.96,56.91,56.96,6171.0,51.2711,51.3072,51.2621,51.3072,6171.0
2021-05-24 14:00:00,56.96,57.01,56.96,57.01,11437.0,51.3072,51.3522,51.3072,51.3522,11437.0
2021-05-24 14:05:00,57.0,57.0,56.92,56.95,11629.0,51.3432,51.3432,51.2711,51.2982,11629.0
2021-05-24 14:10:00,56.95,56.96,56.91,56.96,4441.0,51.2982,51.3072,51.2621,51.3072,4441.0
2021-05-24 14:15:00,56.95,56.95,56.9,56.94,7296.0,51.2982,51.2982,51.2531,51.2892,7296.0
2021-05-24 14:20:00,56.95,56.95,56.9,56.91,7659.0,51.2982,51.2982,51.2531,51.2621,7659.0
2021-05-24 14:25:00,56.91,56.92,56.85,56.86,7424.0,51.2621,51.2711,51.2081,51.2171,7424.0
2021-05-24 14:30:00,56.87,56.9,56.84,56.85,8936.0,51.2261,51.2531,51.1991,51.2081,8936.0
2021-05-24 14:35:00,56.85,56.87,56.84,56.85,5731.0,51.2081,51.2261,51.1991,51.2081,5731.0
2021-05-24 14:40:00,56.85,56.89,56.85,56.86,6820.0,51.2081,51.2441,51.2081,51.2171,6820.0
2021-05-24 14:45:00,56.86,56.86,56.81,56.83,17600.0,51.2171,51.2171,51.1721,51.1901,17600.0
2021-05-24 14:50:00,56.84,56.84,56.77,56.78,8272.0,51.1991,51.1991,51.136,51.145,8272.0
2021-05-24 14:55:00,56.77,56.81,56.74,56.74,17534.0,51.136,51.1721,51.109,51.109,17534.0
2021-05-24 15:00:00,56.75,56.76,56.72,56.75,8067.0,51.118,51.127,51.091,51.118,8067.0
2021-05-24 15:05:00,56.76,56.81,56.76,56.8,9094.0,51.127,51.1721,51.127,51.163,9094.0
2021-05-24 15:10:00,56.8,56.82,56.77,56.77,8487.0,51.163,51.1811,51.136,51.136,8487.0
2021-05-24 15:15:00,56.77,56.79,56.75,56.77,7819.0,51.136,51.154,51.118,51.136,7819.0
2021-05-24 15:20:00,56.76,56.76,56.73,56.74,3911.0,51.127,51.127,51.1,51.109,3911.0
2021-05-24 15:25:00,56.74,56.78,56.73,56.77,14786.0,51.109,51.145,51.1,51.136,14786.0
2021-05-24 15:30:00,56.78,56.79,56.73,56.76,12804.0,51.145,51.154,51.1,51.127,12804.0
2021-05-24 15:35:00,56.76,56.85,56.76,56.84,17051.0,51.127,51.2081,51.127,51.1991,17051.0
2021-05-24 15:40:00,56.83,56.83,56.77,56.81,19492.0,51.1901,51.1901,51.136,51.1721,19492.0
2021-05-24 15:45:00,56.81,56.84,56.79,56.83,15260.0,51.1721,51.1991,51.154,51.1901,15260.0
2021-05-24 15:50:00,56.82,56.82,56.72,56.73,31493.0,51.1811,51.1811,51.091,51.1,31493.0
2021-05-24 15:55:00,56.73,56.73,56.62,56.62,92615.0,51.1,51.1,51.0009,51.0009,92615.0
2021-05-25 09:30:00,56.41,56.58,56.27,56.48,28544.0,50.8118,50.9649,50.6856,50.8748,28544.0
2021-05-25 09:35:00,56.6,56.68,56.5,56.5,18602.0,50.9829,51.055,50.8928,50.8928,18602.0
2021-05-25 09:40:00,56.51,56.51,56.3,56.35,14901.0,50.9018,50.9018,50.7127,50.7577,14901.0
2021-05-25 09:45:00,56.38,56.5,56.35,56.35,6965.0,50.7847,50.8928,50.7577,50.7577,6965.0
2021-05-25 09:50:00,56.35,56.45,56.33,56.44,14063.0,50.7577,50.8478,50.7397,50.8388,14063.0
2021-05-25 09:55:00,56.42,56.49,56.25,56.27,9072.0,50.8208,50.8838,50.6676,50.6856,9072.0
2021-05-25 10:00:00,56.26,56.34,56.13,56.13,8754.0,50.6766,50.7487,50.5595,50.5595,8754.0
2021-05-25 10:05:00,56.14,56.15,56.08,56.15,11874.0,50.5685,50.5776,50.5145,50.5776,11874.0
2021-05-25 10:10:00,56.13,56.15,56.07,56.15,7633.0,50.5595,50.5776,50.5055,50.5776,7633.0
2021-05-25 10:15:00,56.14,56.15,56.02,56.02,6064.0,50.5685,50.5776,50.4605,50.4605,6064.0
2021-05-25 10:20:00,56.05,56.09,56.01,56.07,6980.0,50.4875,50.5235,50.4514,50.5055,6980.0
2021-05-25 10:25:00,56.09,56.12,56.03,56.03,9058.0,50.5235,50.5505,50.4695,50.4695,9058.0
2021-05-25 10:30:00,56.03,56.09,55.98,56.08,13362.0,50.4695,50.5235,50.4244,50.5145,13362.0
2021-05-25 10:35:00,56.08,56.11,56.03,56.06,5084.0,50.5145,50.5415,50.4695,50.4965,5084.0
2021-05-25 10:40:00,56.05,56.09,56.03,56.07,11171.0,50.4875,50.5235,50.4695,50.5055,11171.0
2021-05-25 10:45:00,56.07,56.18,55.75,56.02,443011.0,50.5055,50.6046,50.2172,50.4605,443011.0
2021-05-25 10:50:00,56.0,56.0,55.89,55.9,9275.0,50.4424,50.4424,50.3434,50.3524,9275.0
2021-05-25 10:55:00,55.91,55.93,55.79,55.83,7657.0,50.3614,50.3794,50.2533,50.2893,7657.0
2021-05-25 11:00:00,55.84,55.98,55.81,55.94,15481.0,50.2983,50.4244,50.2713,50.3884,15481.0
2021-05-25 11:05:00,55.94,55.96,55.88,55.96,7790.0,50.3884,50.4064,50.3343,50.4064,7790.0
2021-05-25 11:10:00,55.95,56.02,55.95,55.99,7568.0,50.3974,50.4605,50.3974,50.4334,7568.0
2021-05-25 11:15:00,55.98,56.02,55.97,56.01,10265.0,50.4244,50.4605,50.4154,50.4514,10265.0
2021-05-25 11:20:00,56.05,56.06,55.94,55.95,6589.0,50.4875,50.4965,50.3884,50.3974,6589.0
2021-05-25 11:25:00,55.95,56.0,55.94,55.96,8796.0,50.3974,50.4424,50.3884,50.4064,8796.0
2021-05-25 11:30:00,55.96,55.96,55.9,55.9,4302.0,50.4064,50.4064,50.3524,50.3524,4302.0
2021-05-25 11:35:00,55.9,55.95,55.85,55.94,7943.0,50.3524,50.3974,50.3073,50.3884,7943.0
2021-05-25 11:40:00,55.93,55.95,55.89,55.9,15432.0,50.3794,50.3974,50.3434,50.3524,15432.0
2021-05-25 11:45:00,55.91,56.01,55.91,55.93,12917.0,50.3614,50.4514,50.3614,50.3794,12917.0
2021-05-25 11:50:00,55.9,55.92,55.87,55.91,7573.0,50.3524,50.3704,50.3253,50.3614,7573.0
2021-05-25 11:55:00,55.91,55.93,55.88,55.89,10830.0,50.3614,50.3794,50.3343,50.3434,10830.0
2021-05-25 12:00:00,55.89,55.9,55.87,55.87,5087.0,50.3434,50.3524,50.3253,50.3253,5087.0
2021-05-25 12:05:00,55.88,55.9,55.85,55.89,6296.0,50.3343,50.3524,50.3073,50.3434,6296.0
2021-05-25 12:10:00,55.89,55.92,55.88,55.88,3852.0,50.3434,50.3704,50.3343,50.3343,3852.0
2021-05-25 12:15:00,55.89,55.92,55.88,55.92,7786.0,50.3434,50.3704,50.3343,50.3704,7786.0
2021-05-25 12:20:00,55.95,55.95,55.85,55.85,14521.0,50.3974,50.3974,50.3073,50.3073,14521.0
2021-05-25 12:25:00,55.84,55.87,55.84,55.86,2870.0,50.2983,50.3253,50.2983,50.3163,2870.0
2021-05-25 12:30:00,55.87,55.87,55.84,55.85,11568.0,50.3253,50.3253,50.2983,50.3073,11568.0
2021-05-25 12:35:00,55.85,55.85,55.81,55.82,8997.0,50.3073,50.3073,50.2713,50.2803,8997.0
2021-05-25 12:40:00,55.83,55.9,55.81,55.88,12854.0,50.2893,50.3524,50.2713,50.3343,12854.0
2021-05-25 12:45:00,55.85,55.88,55.85,55.85,11371.0,50.3073,50.3343,50.3073,50.3073,11371.0
2021-05-25 12:50:00,55.85,55.87,55.84,55.85,8806.0,50.3073,50.3253,50.2983,50.3073,8806.0
2021-05-25 12:55:00,55.86,55.87,55.83,55.87,9572.0,50.3163,50.3253,50.2893,50.3253,9572.0
2021-05-25 13:00:00,55.85,55.85,55.73,55.73,10474.0,50.3073,50.3073,50.1992,50.1992,10474.0
2021-05-25 13:05:00,55.73,55.79,55.72,55.79,4760.0,50.1992,50.2533,50.1902,50.2533,4760.0
2021-05-25 13:10:00,55.8,55.8,55.74,55.75,7916.0,50.2623,50.2623,50.2082,50.2172,7916.0
2021-05-25 13:15:00,55.75,55.77,55.71,55.76,7613.0,50.2172,50.2353,50.1812,50.2263,7613.0
2021-05-25 13:20:00,55.77,55.83,55.76,55.82,8091.0,50.2353,50.2893,50.2263,50.2803,8091.0
2021-05-25 13:25:00,55.82,55.86,55.81,55.85,7680.0,50.2803,50.3163,50.2713,50.3073,7680.0
2021-05-25 13:30:00,55.85,55.86,55.78,55.79,18968.0,50.3073,50.3163,50.2443,50.2533,18968.0
2021-05-25 13:35:00,55.79,55.81,55.76,55.78,5546.0,50.2533,50.2713,50.2263,50.2443,5546.0
2021-05-25 13:40:00,55.77,55.79,55.74,55.75,4891.0,50.2353,50.2533,50.2082,50.2172,4891.0
2021-05-25 13:45:00,55.76,55.76,55.73,55.75,6789.0,50.2263,50.2263,50.1992,50.2172,6789.0
2021-05-25 13:50:00,55.74,55.77,55.73,55.76,7574.0,50.2082,50.2353,50.1992,50.2263,7574.0
2021-05-25 13:55:00,55.76,55.76,55.67,55.68,6849.0,50.2263,50.2263,50.1452,50.1542,6849.0
2021-05-25 14:00:00,55.68,55.69,55.65,55.67,5933.0,50.1542,50.1632,50.1272,50.1452,5933.0
2021-05-25 14:05:00,55.68,55.74,55.67,55.68,4915.0,50.1542,50.2082,50.1452,50.1542,4915.0
2021-05-25 14:10:00,55.69,55.7,55.65,55.7,6705.0,50.1632,50.1722,50.1272,50.1722,6705.0
2021-05-25 14:15:00,55.69,55.7,55.67,55.67,4770.0,50.1632,50.1722,50.1452,50.1452,4770.0
2021-05-25 14:20:00,55.66,55.67,55.64,55.65,5324.0,50.1362,50.1452,50.1182,50.1272,5324.0
2021-05-25 14:25:00,55.66,55.66,55.64,55.66,14652.0,50.1362,50.1362,50.1182,50.1362,14652.0
2021-05-25 14:30:00,55.65,55.72,55.65,55.72,19195.0,50.1272,50.1902,50.1272,50.1902,19195.0
2021-05-25 14:35:00,55.71,55.73,55.69,55.71,10590.0,50.1812,50.1992,50.1632,50.1812,10590.0
2021-05-25 14:40:00,55.72,55.85,55.72,55.83,19033.0,50.1902,50.3073,50.1902,50.2893,19033.0
2021-05-25 14:45:00,55.83,55.83,55.73,55.77,32105.0,50.2893,50.2893,50.1992,50.2353,32105.0
2021-05-25 14:50:00,55.76,55.78,55.69,55.69,13571.0,50.2263,50.2443,50.1632,50.1632,13571.0
2021-05-25 14:55:00,55.7,55.77,55.7,55.73,12585.0,50.1722,50.2353,50.1722,50.1992,12585.0
2021-05-25 15:00:00,55.72,55.72,55.68,55.7,17993.0,50.1902,50.1902,50.1542,50.1722,17993.0
2021-05-25 15:05:00,55.7,55.71,55.69,55.7,9790.0,50.1722,50.1812,50.1632,50.1722,9790.0
2021-05-25 15:10:00,55.69,55.7,55.68,55.69,6950.0,50.1632,50.1722,50.1542,50.1632,6950.0
2021-05-25 15:15:00,55.68,55.69,55.65,55.65,9191.0,50.1542,50.1632,50.1272,50.1272,9191.0
2021-05-25 15:20:00,55.66,55.68,55.62,55.66,12719.0,50.1362,50.1542,50.1002,50.1362,12719.0
2021-05-25 15:25:00,55.68,55.68,55.61,55.64,11763.0,50.1542,50.1542,50.0911,50.1182,11763.0
2021-05-25 15:30:00,55.64,55.65,55.58,55.6,13852.0,50.1182,50.1272,50.0641,50.0821,13852.0
2021-05-25 15:35:00,55.61,55.63,55.55,55.58,24828.0,50.0911,50.1092,50.0371,50.0641,24828.0
2021-05-25 15:40:00,55.58,55.63,55.55,55.6,29346.0,50.0641,50.1092,50.0371,50.0821,29346.0
2021-05-25 15:45:00,55.6,55.6,55.55,55.56,22186.0,50.0821,50.0821,50.0371,50.0461,22186.0
2021-05-25 15:50:00,55.57,55.59,55.53,55.54,51005.0,50.0551,50.0731,50.0191,50.0281,51005.0
2021-05-25 15:55:00,55.55,55.63,55.54,55.63,108444.0,50.0371,50.1092,50.0281,50.1092,108444.0
2021-05-26 09:30:00,55.58,55.58,55.12,55.41,54620.0,50.0641,50.0641,49.6498,49.911,54620.0
2021-05-26 09:35:00,55.44,55.6,55.3,55.52,17644.0,49.938,50.0821,49.8119,50.0101,17644.0
2021-05-26 09:40:00,55.6,55.67,55.46,55.55,24772.0,50.0821,50.1452,49.956,50.0371,24772.0
2021-05-26 09:45:00,55.58,55.58,54.95,54.99,76099.0,50.0641,50.0641,49.4966,49.5327,76099.0
2021-05-26 09:50:00,55.02,55.13,54.96,55.01,14434.0,49.5597,49.6588,49.5057,49.5507,14434.0
2021-05-26 09:55:00,55.01,55.01,54.77,54.79,25553.0,49.5507,49.5507,49.3345,49.3525,25553.0
2021-05-26 10:00:00,54.8,54.92,54.78,54.91,26535.0,49.3615,49.4696,49.3435,49.4606,26535.0
2021-05-26 10:05:00,54.93,54.97,54.85,54.94,21984.0,49.4786,49.5147,49.4066,49.4876,21984.0
2021-05-26 10:10:00,54.95,54.98,54.93,54.97,23548.0,49.4966,49.5237,49.4786,49.5147,23548.0
2021-05-26 10:15:00,54.98,55.28,54.96,55.28,52619.0,49.5237,49.7939,49.5057,49.7939,52619.0
2021-05-26 10:20:00,55.28,55.3,55.15,55.22,9282.0,49.7939,49.8119,49.6768,49.7398,9282.0
2021-05-26 10:25:00,55.23,55.24,55.12,55.21,13039.0,49.7489,49.7579,49.6498,49.7308,13039.0
2021-05-26 10:30:00,55.18,55.34,55.15,55.26,17240.0,49.7038,49.8479,49.6768,49.7759,17240.0
2021-05-26 10:35:00,55.26,55.32,55.24,55.29,14794.0,49.7759,49.8299,49.7579,49.8029,14794.0
2021-05-26 10:40:00,55.29,55.31,55.07,55.25,85236.0,49.8029,49.8209,49.6047,49.7669,85236.0
2021-05-26 10:45:00,55.26,55.4,55.25,55.39,17325.0,49.7759,49.902,49.7669,49.893,17325.0
2021-05-26 10:50:00,55.4,55.43,55.28,55.32,11902.0,49.902,49.929,49.7939,49.8299,11902.0
2021-05-26 10:55:00,55.32,55.35,55.28,55.29,7689.0,49.8299,49.8569,49.7939,49.8029,7689.0
2021-05-26 11:00:00,55.32,55.55,55.32,55.54,15451.0,49.8299,50.0371,49.8299,50.0281,15451.0
2021-05-26 11:05:00,55.54,55.68,55.51,55.66,7670.0,50.0281,50.1542,50.0011,50.1362,7670.0
2021-05-26 11:10:00,55.66,55.69,55.59,55.61,11405.0,50.1362,50.1632,50.0731,50.0911,11405.0
2021-05-26 11:15:00,55.61,55.65,55.39,55.44,20827.0,50.0911,50.1272,49.893,49.938,20827.0
2021-05-26 11:20:00,55.45,55.58,55.45,55.58,15706.0,49.947,50.0641,49.947,50.0641,15706.0
2021-05-26 11:25:00,55.59,55.6,55.49,55.5,31544.0,50.0731,50.0821,49.9831,49.9921,31544.0
2021-05-26 11:30:00,55.51,55.51,55.44,55.5,30648.0,50.0011,50.0011,49.938,49.9921,30648.0
2021-05-26 11:35:00,55.5,55.62,55.48,55.56,32630.0,49.9921,50.1002,49.974,50.0461,32630.0
2021-05-26 11:40:00,55.55,55.55,55.48,55.53,51108.0,50.0371,50.0371,49.974,50.0191,51108.0
2021-05-26 11:45:00,55.54,55.66,55.53,55.58,26215.0,50.0281,50.1362,50.0191,50.0641,26215.0
2021-05-26 11:50:00,55.59,55.6,55.5,55.57,37068.0,50.0731,50.0821,49.9921,50.0551,37068.0
2021-05-26 11:55:00,55.59,55.66,55.5,55.63,36673.0,50.0731,50.1362,49.9921,50.1092,36673.0
2021-05-26 12:00:00,55.64,55.7,55.58,55.7,5924.0,50.1182,50.1722,50.0641,50.1722,5924.0
2021-05-26 12:05:00,55.71,55.75,55.68,55.7,4329.0,50.1812,50.2172,50.1542,50.1722,4329.0
2021-05-26 12:10:00,55.7,55.72,55.61,55.61,11055.0,50.1722,50.1902,50.0911,50.0911,11055.0
2021-05-26 12:15:00,55.59,55.6,55.54,55.55,11454.0,50.0731,50.0821,50.0281,50.0371,11454.0
2021-05-26 12:20:00,55.56,55.62,55.54,55.62,5734.0,50.0461,50.1002,50.0281,50.1002,5734.0
2021-05-26 12:25:00,55.62,55.63,55.59,55.63,5146.0,50.1002,50.1092,50.0731,50.1092,5146.0
2021-05-26 12:30:00,55.63,55.65,55.61,55.62,6715.0,50.1092,50.1272,50.0911,50.1002,6715.0
2021-05-26 12:35:00,55.62,55.63,55.59,55.61,4327.0,50.1002,50.1092,50.0731,50.0911,4327.0
2021-05-26 12:40:00,55.61,55.63,55.59,55.63,3141.0,50.0911,50.1092,50.0731,50.1092,3141.0
2021-05-26 12:45:00,55.62,55.71,55.6,55.69,11971.0,50.1002,50.1812,50.0821,50.1632,11971.0
2021-05-26 12:50:00,55.68,55.71,55.66,55.7,4845.0,50.1542,50.1812,50.1362,50.1722,4845.0
2021-05-26 12:55:00,55.71,55.72,55.65,55.66,7189.0,50.1812,50.1902,50.1272,50.1362,7189.0
2021-05-26 13:00:00,55.67,55.8,55.67,55.79,17567.0,50.1452,50.2623,50.1452,50.2533,17567.0
2021-05-26 13:05:00,55.78,55.78,55.68,55.7,16105.0,50.2443,50.2443,50.1542,50.1722,16105.0
2021-05-26 13:10:00,55.7,55.71,55.68,55.71,4805.0,50.1722,50.1812,50.1542,50.1812,4805.0
2021-05-26 13:15:00,55.71,55.74,55.7,55.73,3433.0,50.1812,50.2082,50.1722,50.1992,3433.0
2021-05-26 13:20:00,55.73,55.77,55.73,55.75,3448.0,50.1992,50.2353,50.1992,50.2172,3448.0
2021-05-26 13:25:00,55.74,55.78,55.73,55.74,8448.0,50.2082,50.2443,50.1992,50.2082,8448.0
2021-05-26 13:30:00,55.76,55.8,55.76,55.79,3733.0,50.2263,50.2623,50.2263,50.2533,3733.0
2021-05-26 13:35:00,55.8,55.85,55.8,55.85,6303.0,50.2623,50.3073,50.2623,50.3073,6303.0
2021-05-26 13:40:00,55.86,55.86,55.73,55.74,37478.0,50.3163,50.3163,50.1992,50.2082,37478.0
2021-05-26 13:45:00,55.76,55.83,55.75,55.77,53380.0,50.2263,50.2893,50.2172,50.2353,53380.0
2021-05-26 13:50:00,55.78,55.84,55.78,55.84,7077.0,50.2443,50.2983,50.2443,50.2983,7077.0
2021-05-26 13:55:00,55.86,55.86,55.82,55.83,8266.0,50.3163,50.3163,50.2803,50.2893,8266.0
2021-05-26 14:00:00,55.82,55.83,55.76,55.8,20995.0,50.2803,50.2893,50.2263,50.2623,20995.0
2021-05-26 14:05:00,55.81,55.84,55.8,55.82,6759.0,50.2713,50.2983,50.2623,50.2803,6759.0
2021-05-26 14:10:00,55.82,55.83,55.8,55.82,9014.0,50.2803,50.2893,50.2623,50.2803,9014.0
2021-05-26 14:15:00,55.81,55.98,55.79,55.98,34236.0,50.2713,50.4244,50.2533,50.4244,34236.0
2021-05-26 14:20:00,55.97,56.06,55.93,56.06,24619.0,50.4154,50.4965,50.3794,50.4965,24619.0
2021-05-26 14:25:00,56.05,56.06,55.96,56.0,12138.0,50.4875,50.4965,50.4064,50.4424,12138.0
2021-05-26 14:30:00,56.01,56.02,55.97,56.0,8183.0,50.4514,50.4605,50.4154,50.4424,8183.0
2021-05-26 14:35:00,56.01,56.03,55.96,55.97,10470.0,50.4514,50.4695,50.4064,50.4154,10470.0
2021-05-26 14:40:00,55.97,56.03,55.97,56.02,6360.0,50.4154,50.4695,50.4154,50.4605,6360.0
2021-05-26 14:45:00,56.03,56.04,55.99,56.01,16896.0,50.4695,50.4785,50.4334,50.4514,16896.0
2021-05-26 14:50:00,56.01,56.02,55.98,56.0,23577.0,50.4514,50.4605,50.4244,50.4424,23577.0
2021-05-26 14:55:00,56.0,56.02,55.99,56.01,19788.0,50.4424,50.4605,50.4334,50.4514,19788.0
2021-05-26 15:00:00,56.0,56.02,55.99,56.0,10950.0,50.4424,50.4605,50.4334,50.4424,10950.0
2021-05-26 15:05:00,55.99,56.03,55.98,56.0,23452.0,50.4334,50.4695,50.4244,50.4424,23452.0
2021-05-26 15:10:00,56.0,56.15,55.99,56.14,30368.0,50.4424,50.5776,50.4334,50.5685,30368.0
2021-05-26 15:15:00,56.14,56.23,56.12,56.22,26982.0,50.5685,50.6496,50.5505,50.6406,26982.0
2021-05-26 15:20:00,56.22,56.23,56.16,56.2,22177.0,50.6406,50.6496,50.5866,50.6226,22177.0
2021-05-26 15:25:00,56.2,56.2,56.08,56.1,33068.0,50.6226,50.6226,50.5145,50.5325,33068.0
2021-05-26 15:30:00,56.1,56.14,56.09,56.12,19230.0,50.5325,50.5685,50.5235,50.5505,19230.0
2021-05-26 15:35:00,56.12,56.13,56.04,56.04,22538.0,50.5505,50.5595,50.4785,50.4785,22538.0
2021-05-26 15:40:00,56.04,56.07,55.98,56.0,66932.0,50.4785,50.5055,50.4244,50.4424,66932.0
2021-05-26 15:45:00,56.0,56.06,55.99,56.05,44483.0,50.4424,50.4965,50.4334,50.4875,44483.0
2021-05-26 15:50:00,56.05,56.08,56.0,56.01,53499.0,50.4875,50.5145,50.4424,50.4514,53499.0
2021-05-26 15:55:00,56.02,56.1,56.0,56.08,122014.0,50.4605,50.5325,50.4424,50.5145,122014.0
2021-05-27 09:30:00,56.41,56.64,56.29,56.49,54722.0,50.8118,51.0189,50.7037,50.8838,54722.0
2021-05-27 09:35:00,56.49,56.49,56.3,56.33,8935.0,50.8838,50.8838,50.7127,50.7397,8935.0
2021-05-27 09:40:00,56.33,56.49,56.25,56.38,15149.0,50.7397,50.8838,50.6676,50.7847,15149.0
2021-05-27 09:45:00,56.39,56.4,56.17,56.23,10792.0,50.7937,50.8027,50.5956,50.6496,10792.0
2021-05-27 09:50:00,56.23,56.26,56.14,56.21,11903.0,50.6496,50.6766,50.5685,50.6316,11903.0
2021-05-27 09:55:00,56.19,56.26,56.16,56.17,12134.0,50.6136,50.6766,50.5866,50.5956,12134.0
2021-05-27 10:00:00,56.19,56.2,56.07,56.13,34307.0,50.6136,50.6226,50.5055,50.5595,34307.0
2021-05-27 10:05:00,56.14,56.24,56.08,56.12,13171.0,50.5685,50.6586,50.5145,50.5505,13171.0
2021-05-27 10:10:00,56.11,56.25,56.04,56.25,10992.0,50.5415,50.6676,50.4785,50.6676,10992.0
2021-05-27 10:15:00,56.23,56.27,56.11,56.12,9170.0,50.6496,50.6856,50.5415,50.5505,9170.0
2021-05-27 10:20:00,56.15,56.15,56.1,56.13,11353.0,50.5776,50.5776,50.5325,50.5595,11353.0
2021-05-27 10:25:00,56.13,56.19,56.12,56.18,8723.0,50.5595,50.6136,50.5505,50.6046,8723.0
2021-05-27 10:30:00,56.19,56.23,56.1,56.1,14478.0,50.6136,50.6496,50.5325,50.5325,14478.0
2021-05-27 10:35:00,56.1,56.12,56.05,56.07,30008.0,50.5325,50.5505,50.4875,50.5055,30008.0
2021-05-27 10:40:00,56.07,56.12,56.05,56.08,12903.0,50.5055,50.5505,50.4875,50.5145,12903.0
2021-05-27 10:45:00,56.08,56.15,56.08,56.14,11315.0,50.5145,50.5776,50.5145,50.5685,11315.0
2021-05-27 10:50:00,56.13,56.16,56.07,56.14,17791.0,50.5595,50.5866,50.5055,50.5685,17791.0
2021-05-27 10:55:00,56.15,56.16,56.05,56.12,17242.0,50.5776,50.5866,50.4875,50.5505,17242.0
2021-05-27 11:00:00,56.12,56.13,56.09,56.11,10612.0,50.5505,50.5595,50.5235,50.5415,10612.0
2021-05-27 11:05:00,56.12,56.14,56.09,56.14,8716.0,50.5505,50.5685,50.5235,50.5685,8716.0
2021-05-27 11:10:00,56.13,56.14,56.09,56.12,14872.0,50.5595,50.5685,50.5235,50.5505,14872.0
2021-05-27 11:15:00,56.13,56.18,56.12,56.13,25919.0,50.5595,50.6046,50.5505,50.5595,25919.0
2021-05-27 11:20:00,56.11,56.11,56.05,56.05,16373.0,50.5415,50.5415,50.4875,50.4875,16373.0
2021-05-27 11:25:00,56.06,56.1,56.04,56.04,10587.0,50.4965,50.5325,50.4785,50.4785,10587.0
2021-05-27 11:30:00,56.03,56.15,56.02,56.13,24414.0,50.4695,50.5776,50.4605,50.5595,24414.0
2021-05-27 11:35:00,56.13,56.14,56.06,56.08,9301.0,50.5595,50.5685,50.4965,50.5145,9301.0
2021-05-27 11:40:00,56.07,56.1,56.06,56.09,5425.0,50.5055,50.5325,50.4965,50.5235,5425.0
2021-05-27 11:45:00,56.08,56.14,56.07,56.13,9183.0,50.5145,50.5685,50.5055,50.5595,9183.0
2021-05-27 11:50:00,56.12,56.17,56.12,56.16,9206.0,50.5505,50.5956,50.5505,50.5866,9206.0
2021-05-27 11:55:00,56.16,56.17,56.15,56.16,3704.0,50.5866,50.5956,50.5776,50.5866,3704.0
2021-05-27 12:00:00,56.16,56.16,56.1,56.12,10254.0,50.5866,50.5866,50.5325,50.5505,10254.0
2021-05-27 12:05:00,56.13,56.17,56.11,56.15,9002.0,50.5595,50.5956,50.5415,50.5776,9002.0
2021-05-27 12:10:00,56.15,56.2,56.12,56.19,9057.0,50.5776,50.6226,50.5505,50.6136,9057.0
2021-05-27 12:15:00,56.19,56.22,56.15,56.15,9781.0,50.6136,50.6406,50.5776,50.5776,9781.0
2021-05-27 12:20:00,56.16,56.2,56.15,56.18,5299.0,50.5866,50.6226,50.5776,50.6046,5299.0
2021-05-27 12:25:00,56.18,56.18,56.13,56.14,11263.0,50.6046,50.6046,50.5595,50.5685,11263.0
2021-05-27 12:30:00,56.14,56.17,56.13,56.16,8136.0,50.5685,50.5956,50.5595,50.5866,8136.0
2021-05-27 12:35:00,56.16,56.18,56.15,56.16,5099.0,50.5866,50.6046,50.5776,50.5866,5099.0
2021-05-27 12:40:00,56.16,56.17,56.11,56.16,15501.0,50.5866,50.5956,50.5415,50.5866,15501.0
2021-05-27 12:45:00,56.16,56.16,56.12,56.14,15025.0,50.5866,50.5866,50.5505,50.5685,15025.0
2021-05-27 12:50:00,56.14,56.17,56.14,56.16,6750.0,50.5685,50.5956,50.5685,50.5866,6750.0
2021-05-27 12:55:00,56.16,56.17,56.14,56.16,7297.0,50.5866,50.5956,50.5685,50.5866,7297.0
2021-05-27 13:00:00,56.16,56.17,56.14,56.15,8070.0,50.5866,50.5956,50.5685,50.5776,8070.0
2021-05-27 13:05:00,56.15,56.17,56.14,56.15,4512.0,50.5776,50.5956,50.5685,50.5776,4512.0
2021-05-27 13:10:00,56.16,56.18,56.13,56.18,13080.0,50.5866,50.6046,50.5595,50.6046,13080.0
2021-05-27 13:15:00,56.17,56.17,56.15,56.16,6091.0,50.5956,50.5956,50.5776,50.5866,6091.0
2021-05-27 13:20:00,56.15,56.17,56.14,56.16,7051.0,50.5776,50.5956,50.5685,50.5866,7051.0
2021-05-27 13:25:00,56.16,56.19,56.14,56.18,6143.0,50.5866,50.6136,50.5685,50.6046,6143.0
2021-05-27 13:30:00,56.18,56.18,56.13,56.14,13973.0,50.6046,50.6046,50.5595,50.5685,13973.0
2021-05-27 13:35:00,56.14,56.16,56.12,56.15,18600.0,50.5685,50.5866,50.5505,50.5776,18600.0
2021-05-27 13:40:00,56.16,56.16,56.12,56.12,14747.0,50.5866,50.5866,50.5505,50.5505,14747.0
2021-05-27 13:45:00,56.13,56.18,56.12,56.17,10878.0,50.5595,50.6046,50.5505,50.5956,10878.0
2021-05-27 13:50:00,56.18,56.21,56.17,56.2,7847.0,50.6046,50.6316,50.5956,50.6226,7847.0
2021-05-27 13:55:00,56.21,56.23,56.15,56.16,30799.0,50.6316,50.6496,50.5776,50.5866,30799.0
2021-05-27 14:00:00,56.16,56.23,56.15,56.2,10802.0,50.5866,50.6496,50.5776,50.6226,10802.0
2021-05-27 14:05:00,56.2,56.2,56.15,56.16,6494.0,50.6226,50.6226,50.5776,50.5866,6494.0
2021-05-27 14:10:00,56.15,56.15,56.1,56.1,38335.0,50.5776,50.5776,50.5325,50.5325,38335.0
2021-05-27 14:15:00,56.1,56.13,56.1,56.11,13205.0,50.5325,50.5595,50.5325,50.5415,13205.0
2021-05-27 14:20:00,56.12,56.15,56.1,56.14,29803.0,50.5505,50.5776,50.5325,50.5685,29803.0
2021-05-27 14:25:00,56.13,56.18,56.13,56.17,23450.0,50.5595,50.6046,50.5595,50.5956,23450.0
2021-05-27 14:30:00,56.18,56.2,56.16,56.19,15710.0,50.6046,50.6226,50.5866,50.6136,15710.0
2021-05-27 14:35:00,56.19,56.2,56.15,56.2,16656.0,50.6136,50.6226,50.5776,50.6226,16656.0
2021-05-27 14:40:00,56.2,56.26,56.2,56.26,12339.0,50.6226,50.6766,50.6226,50.6766,12339.0
2021-05-27 14:45:00,56.26,56.26,56.18,56.2,22334.0,50.6766,50.6766,50.6046,50.6226,22334.0
2021-05-27 14:50:00,56.2,56.21,56.18,56.18,13825.0,50.6226,50.6316,50.6046,50.6046,13825.0
2021-05-27 14:55:00,56.18,56.22,56.15,56.21,14223.0,50.6046,50.6406,50.5776,50.6316,14223.0
2021-05-27 15:00:00,56.21,56.23,56.15,56.18,49739.0,50.6316,50.6496,50.5776,50.6046,49739.0
2021-05-27 15:05:00,56.16,56.17,56.12,56.16,23211.0,50.5866,50.5956,50.5505,50.5866,23211.0
2021-05-27 15:10:00,56.15,56.18,56.14,56.18,16174.0,50.5776,50.6046,50.5685,50.6046,16174.0
2021-05-27 15:15:00,56.18,56.23,56.17,56.21,21638.0,50.6046,50.6496,50.5956,50.6316,21638.0
2021-05-27 15:20:00,56.21,56.22,56.15,56.2,19529.0,50.6316,50.6406,50.5776,50.6226,19529.0
2021-05-27 15:25:00,56.2,56.22,56.16,56.17,27560.0,50.6226,50.6406,50.5866,50.5956,27560.0
2021-05-27 15:30:00,56.16,56.19,56.14,56.18,24319.0,50.5866,50.6136,50.5685,50.6046,24319.0
2021-05-27 15:35:00,56.18,56.18,56.11,56.12,57593.0,50.6046,50.6046,50.5415,50.5505,57593.0
2021-05-27 15:40:00,56.12,56.14,56.08,56.09,51833.0,50.5505,50.5685,50.5145,50.5235,51833.0
2021-05-27 15:45:00,56.08,56.15,56.08,56.13,79372.0,50.5145,50.5776,50.5145,50.5595,79372.0
2021-05-27 15:50:00,56.12,56.16,55.96,56.09,149311.0,50.5505,50.5866,50.4064,50.5235,149311.0
2021-05-27 15:55:00,56.1,56.18,56.03,56.05,220426.0,50.5325,50.6046,50.4695,50.4875,220426.0
2021-05-28 09:30:00,56.35,56.35,56.04,56.22,22669.0,50.7577,50.7577,50.4785,50.6406,22669.0
2021-05-28 09:35:00,56.26,56.4,56.25,56.37,8962.0,50.6766,50.8027,50.6676,50.7757,8962.0
2021-05-28 09:40:00,56.33,56.34,56.19,56.2,7497.0,50.7397,50.7487,50.6136,50.6226,7497.0
2021-05-28 09:45:00,56.15,56.31,56.15,56.25,8919.0,50.5776,50.7217,50.5776,50.6676,8919.0
2021-05-28 09:50:00,56.26,56.37,56.26,56.33,13342.0,50.6766,50.7757,50.6766,50.7397,13342.0
2021-05-28 09:55:00,56.33,56.38,56.25,56.36,8830.0,50.7397,50.7847,50.6676,50.7667,8830.0
2021-05-28 10:00:00,56.3,56.3,56.2,56.2,7619.0,50.7127,50.7127,50.6226,50.6226,7619.0
2021-05-28 10:05:00,56.25,56.26,56.06,56.08,13347.0,50.6676,50.6766,50.4965,50.5145,13347.0
2021-05-28 10:10:00,56.1,56.11,56.0,56.05,10015.0,50.5325,50.5415,50.4424,50.4875,10015.0
2021-05-28 10:15:00,56.05,56.07,55.97,55.98,9844.0,50.4875,50.5055,50.4154,50.4244,9844.0
2021-05-28 10:20:00,55.98,56.03,55.97,56.0,5651.0,50.4244,50.4695,50.4154,50.4424,5651.0
2021-05-28 10:25:00,56.01,56.04,55.99,56.03,5773.0,50.4514,50.4785,50.4334,50.4695,5773.0
2021-05-28 10:30:00,56.04,56.08,56.03,56.03,9355.0,50.4785,50.5145,50.4695,50.4695,9355.0
2021-05-28 10:35:00,56.03,56.03,55.98,56.02,6964.0,50.4695,50.4695,50.4244,50.4605,6964.0
2021-05-28 10:40:00,56.01,56.06,56.0,56.05,8544.0,50.4514,50.4965,50.4424,50.4875,8544.0
2021-05-28 10:45:00,56.06,56.11,56.02,56.11,6504.0,50.4965,50.5415,50.4605,50.5415,6504.0
2021-05-28 10:50:00,56.12,56.12,56.05,56.07,10385.0,50.5505,50.5505,50.4875,50.5055,10385.0
2021-05-28 10:55:00,56.07,56.17,56.06,56.14,15106.0,50.5055,50.5956,50.4965,50.5685,15106.0
2021-05-28 11:00:00,56.13,56.22,56.08,56.22,11795.0,50.5595,50.6406,50.5145,50.6406,11795.0
2021-05-28 11:05:00,56.21,56.28,56.21,56.28,7287.0,50.6316,50.6947,50.6316,50.6947,7287.0
2021-05-28 11:10:00,56.29,56.31,56.27,56.29,8475.0,50.7037,50.7217,50.6856,50.7037,8475.0
2021-05-28 11:15:00,56.28,56.29,56.24,56.25,5855.0,50.6947,50.7037,50.6586,50.6676,5855.0
2021-05-28 11:20:00,56.26,56.3,56.26,56.3,6016.0,50.6766,50.7127,50.6766,50.7127,6016.0
2021-05-28 11:25:00,56.3,56.3,56.21,56.21,6842.0,50.7127,50.7127,50.6316,50.6316,6842.0
2021-05-28 11:30:00,56.23,56.23,56.16,56.17,5172.0,50.6496,50.6496,50.5866,50.5956,5172.0
2021-05-28 11:35:00,56.17,56.21,56.17,56.21,4922.0,50.5956,50.6316,50.5956,50.6316,4922.0
2021-05-28 11:40:00,56.21,56.21,56.17,56.19,10613.0,50.6316,50.6316,50.5956,50.6136,10613.0
2021-05-28 11:45:00,56.19,56.19,56.15,56.16,12434.0,50.6136,50.6136,50.5776,50.5866,12434.0
2021-05-28 11:50:00,56.15,56.16,56.12,56.15,9224.0,50.5776,50.5866,50.5505,50.5776,9224.0
2021-05-28 11:55:00,56.14,56.19,56.14,56.15,4937.0,50.5685,50.6136,50.5685,50.5776,4937.0
2021-05-28 12:00:00,56.15,56.2,56.11,56.18,8610.0,50.5776,50.6226,50.5415,50.6046,8610.0
2021-05-28 12:05:00,56.18,56.2,56.15,56.17,6454.0,50.6046,50.6226,50.5776,50.5956,6454.0
2021-05-28 12:10:00,56.19,56.21,56.16,56.2,3768.0,50.6136,50.6316,50.5866,50.6226,3768.0
2021-05-28 12:15:00,56.2,56.2,56.17,56.18,3648.0,50.6226,50.6226,50.5956,50.6046,3648.0
2021-05-28 12:20:00,56.19,56.21,56.19,56.19,4207.0,50.6136,50.6316,50.6136,50.6136,4207.0
2021-05-28 12:25:00,56.19,56.22,56.18,56.2,9173.0,50.6136,50.6406,50.6046,50.6226,9173.0
2021-05-28 12:30:00,56.2,56.21,56.16,56.16,7523.0,50.6226,50.6316,50.5866,50.5866,7523.0
2021-05-28 12:35:00,56.17,56.19,56.1,56.12,6093.0,50.5956,50.6136,50.5325,50.5505,6093.0
2021-05-28 12:40:00,56.1,56.1,56.06,56.08,7921.0,50.5325,50.5325,50.4965,50.5145,7921.0
2021-05-28 12:45:00,56.07,56.08,56.01,56.02,5538.0,50.5055,50.5145,50.4514,50.4605,5538.0
2021-05-28 12:50:00,56.02,56.03,55.98,55.98,12667.0,50.4605,50.4695,50.4244,50.4244,12667.0
2021-05-28 12:55:00,55.98,56.0,55.95,56.0,5959.0,50.4244,50.4424,50.3974,50.4424,5959.0
2021-05-28 13:00:00,56.02,56.02,56.0,56.01,8642.0,50.4605,50.4605,50.4424,50.4514,8642.0
2021-05-28 13:05:00,56.02,56.02,56.0,56.01,4752.0,50.4605,50.4605,50.4424,50.4514,4752.0
2021-05-28 13:10:00,56.02,56.06,56.01,56.03,13348.0,50.4605,50.4965,50.4514,50.4695,13348.0
2021-05-28 13:15:00,56.02,56.06,56.01,56.05,5103.0,50.4605,50.4965,50.4514,50.4875,5103.0
2021-05-28 13:20:00,56.05,56.08,56.05,56.08,3997.0,50.4875,50.5145,50.4875,50.5145,3997.0
2021-05-28 13:25:00,56.07,56.08,56.02,56.05,4488.0,50.5055,50.5145,50.4605,50.4875,4488.0
2021-05-28 13:30:00,56.05,56.07,56.02,56.03,12493.0,50.4875,50.5055,50.4605,50.4695,12493.0
2021-05-28 13:35:00,56.03,56.1,56.03,56.09,4936.0,50.4695,50.5325,50.4695,50.5235,4936.0
2021-05-28 13:40:00,56.09,56.1,56.07,56.09,3647.0,50.5235,50.5325,50.5055,50.5235,3647.0
2021-05-28 13:45:00,56.08,56.11,56.05,56.1,11280.0,50.5145,50.5415,50.4875,50.5325,11280.0
2021-05-28 13:50:00,56.1,56.13,56.08,56.09,4848.0,50.5325,50.5595,50.5145,50.5235,4848.0
2021-05-28 13:55:00,56.09,56.12,56.06,56.07,6331.0,50.5235,50.5505,50.4965,50.5055,6331.0
2021-05-28 14:00:00,56.07,56.08,56.05,56.06,3696.0,50.5055,50.5145,50.4875,50.4965,3696.0
2021-05-28 14:05:00,56.05,56.06,56.0,56.03,8653.0,50.4875,50.4965,50.4424,50.4695,8653.0
2021-05-28 14:10:00,56.03,56.03,55.97,55.99,8092.0,50.4695,50.4695,50.4154,50.4334,8092.0
2021-05-28 14:15:00,55.98,56.03,55.98,56.03,6042.0,50.4244,50.4695,50.4244,50.4695,6042.0
2021-05-28 14:20:00,56.03,56.05,56.01,56.03,6338.0,50.4695,50.4875,50.4514,50.4695,6338.0
2021-05-28 14:25:00,56.03,56.05,56.0,56.01,6508.0,50.4695,50.4875,50.4424,50.4514,6508.0
2021-05-28 14:30:00,56.01,56.02,55.99,56.02,3211.0,50.4514,50.4605,50.4334,50.4605,3211.0
2021-05-28 14:35:00,56.01,56.01,55.98,56.0,3760.0,50.4514,50.4514,50.4244,50.4424,3760.0
2021-05-28 14:40:00,56.01,56.01,55.97,55.98,5900.0,50.4514,50.4514,50.4154,50.4244,5900.0
2021-05-28 14:45:00,55.98,55.99,55.97,55.98,3009.0,50.4244,50.4334,50.4154,50.4244,3009.0
2021-05-28 14:50:00,55.98,55.98,55.92,55.93,15455.0,50.4244,50.4244,50.3704,50.3794,15455.0
2021-05-28 14:55:00,55.93,55.96,55.92,55.95,7109.0,50.3794,50.4064,50.3704,50.3974,7109.0
2021-05-28 15:00:00,55.95,55.95,55.91,55.93,7863.0,50.3974,50.3974,50.3614,50.3794,7863.0
2021-05-28 15:05:00,55.93,55.96,55.91,55.96,5806.0,50.3794,50.4064,50.3614,50.4064,5806.0
2021-05-28 15:10:00,55.95,55.97,55.93,55.95,9984.0,50.3974,50.4154,50.3794,50.3974,9984.0
2021-05-28 15:15:00,55.96,55.99,55.93,55.96,18790.0,50.4064,50.4334,50.3794,50.4064,18790.0
2021-05-28 15:20:00,55.97,56.03,55.95,56.03,12566.0,50.4154,50.4695,50.3974,50.4695,12566.0
2021-05-28 15:25:00,56.03,56.05,56.01,56.02,8192.0,50.4695,50.4875,50.4514,50.4605,8192.0
2021-05-28 15:30:00,56.02,56.06,55.97,56.03,10989.0,50.4605,50.4965,50.4154,50.4695,10989.0
2021-05-28 15:35:00,56.04,56.13,56.03,56.1,18651.0,50.4785,50.5595,50.4695,50.5325,18651.0
2021-05-28 15:40:00,56.09,56.09,56.04,56.07,18656.0,50.5235,50.5235,50.4785,50.5055,18656.0
2021-05-28 15:45:00,56.08,56.11,56.07,56.1,18198.0,50.5145,50.5415,50.5055,50.5325,18198.0
2021-05-28 15:50:00,56.1,56.11,56.08,56.09,45764.0,50.5325,50.5415,50.5145,50.5235,45764.0
2021-05-28 15:55:00,56.09,56.12,56.01,56.07,108339.0,50.5235,50.5505,50.4514,50.5055,108339.0
2021-06-01 09:30:00,56.2,56.22,55.99,56.17,47530.0,50.6226,50.6406,50.4334,50.5956,47530.0
2021-06-01 09:35:00,56.13,56.26,56.13,56.14,23035.0,50.5595,50.6766,50.5595,50.5685,23035.0
2021-06-01 09:40:00,56.11,56.13,55.9,55.95,29338.0,50.5415,50.5595,50.3524,50.3974,29338.0
2021-06-01 09:45:00,55.95,55.95,55.8,55.81,14495.0,50.3974,50.3974,50.2623,50.2713,14495.0
2021-06-01 09:50:00,55.83,56.01,55.83,55.98,11382.0,50.2893,50.4514,50.2893,50.4244,11382.0
2021-06-01 09:55:00,56.04,56.09,55.99,56.06,8367.0,50.4785,50.5235,50.4334,50.4965,8367.0
2021-06-01 10:00:00,56.06,56.1,55.98,56.05,11042.0,50.4965,50.5325,50.4244,50.4875,11042.0
2021-06-01 10:05:00,56.05,56.12,56.01,56.02,9470.0,50.4875,50.5505,50.4514,50.4605,9470.0
2021-06-01 10:10:00,56.03,56.06,55.89,55.92,13565.0,50.4695,50.4965,50.3434,50.3704,13565.0
2021-06-01 10:15:00,55.91,55.94,55.83,55.86,14963.0,50.3614,50.3884,50.2893,50.3163,14963.0
2021-06-01 10:20:00,55.86,55.98,55.85,55.96,9649.0,50.3163,50.4244,50.3073,50.4064,9649.0
2021-06-01 10:25:00,55.97,55.98,55.88,55.88,6364.0,50.4154,50.4244,50.3343,50.3343,6364.0
2021-06-01 10:30:00,55.87,55.94,55.85,55.9,22739.0,50.3253,50.3884,50.3073,50.3524,22739.0
2021-06-01 10:35:00,55.9,55.9,55.84,55.85,9876.0,50.3524,50.3524,50.2983,50.3073,9876.0
2021-06-01 10:40:00,55.86,56.04,55.85,56.04,10320.0,50.3163,50.4785,50.3073,50.4785,10320.0
2021-06-01 10:45:00,56.06,56.09,56.0,56.04,8391.0,50.4965,50.5235,50.4424,50.4785,8391.0
2021-06-01 10:50:00,56.05,56.07,55.97,55.99,12505.0,50.4875,50.5055,50.4154,50.4334,12505.0
2021-06-01 10:55:00,56.0,56.08,55.96,56.0,16126.0,50.4424,50.5145,50.4064,50.4424,16126.0
2021-06-01 11:00:00,56.0,56.02,55.94,55.95,12669.0,50.4424,50.4605,50.3884,50.3974,12669.0
2021-06-01 11:05:00,55.95,55.97,55.89,55.89,8282.0,50.3974,50.4154,50.3434,50.3434,8282.0
2021-06-01 11:10:00,55.88,55.88,55.81,55.85,18662.0,50.3343,50.3343,50.2713,50.3073,18662.0
2021-06-01 11:15:00,55.86,55.89,55.72,55.73,31057.0,50.3163,50.3434,50.1902,50.1992,31057.0
2021-06-01 11:20:00,55.73,55.74,55.6,55.67,30309.0,50.1992,50.2082,50.0821,50.1452,30309.0
2021-06-01 11:25:00,55.65,55.72,55.65,55.66,11896.0,50.1272,50.1902,50.1272,50.1362,11896.0
2021-06-01 11:30:00,55.66,55.71,55.64,55.69,13484.0,50.1362,50.1812,50.1182,50.1632,13484.0
2021-06-01 11:35:00,55.69,55.7,55.64,55.64,8878.0,50.1632,50.1722,50.1182,50.1182,8878.0
2021-06-01 11:40:00,55.65,55.71,55.64,55.64,11321.0,50.1272,50.1812,50.1182,50.1182,11321.0
2021-06-01 11:45:00,55.65,55.72,55.63,55.71,16337.0,50.1272,50.1902,50.1092,50.1812,16337.0
2021-06-01 11:50:00,55.71,55.74,55.67,55.7,10963.0,50.1812,50.2082,50.1452,50.1722,10963.0
2021-06-01 11:55:00,55.7,55.75,55.68,55.68,7814.0,50.1722,50.2172,50.1542,50.1542,7814.0
2021-06-01 12:00:00,55.67,55.7,55.62,55.7,8541.0,50.1452,50.1722,50.1002,50.1722,8541.0
2021-06-01 12:05:00,55.7,55.75,55.69,55.69,8302.0,50.1722,50.2172,50.1632,50.1632,8302.0
2021-06-01 12:10:00,55.69,55.69,55.6,55.61,4531.0,50.1632,50.1632,50.0821,50.0911,4531.0
2021-06-01 12:15:00,55.6,55.62,55.58,55.61,13280.0,50.0821,50.1002,50.0641,50.0911,13280.0
2021-06-01 12:20:00,55.61,55.62,55.59,55.61,12954.0,50.0911,50.1002,50.0731,50.0911,12954.0
2021-06-01 12:25:00,55.62,55.63,55.55,55.56,6268.0,50.1002,50.1092,50.0371,50.0461,6268.0
2021-06-01 12:30:00,55.56,55.56,55.52,55.54,7629.0,50.0461,50.0461,50.0101,50.0281,7629.0
2021-06-01 12:35:00,55.54,55.54,55.48,55.52,14656.0,50.0281,50.0281,49.974,50.0101,14656.0
2021-06-01 12:40:00,55.51,55.52,55.45,55.46,7198.0,50.0011,50.0101,49.947,49.956,7198.0
2021-06-01 12:45:00,55.45,55.45,55.4,55.41,3223.0,49.947,49.947,49.902,49.911,3223.0
2021-06-01 12:50:00,55.41,55.41,55.37,55.37,7463.0,49.911,49.911,49.875,49.875,7463.0
2021-06-01 12:55:00,55.38,55.39,55.35,55.39,7814.0,49.884,49.893,49.8569,49.893,7814.0
2021-06-01 13:00:00,55.4,55.43,55.39,55.41,7003.0,49.902,49.929,49.893,49.911,7003.0
2021-06-01 13:05:00,55.41,55.42,55.38,55.41,8487.0,49.911,49.92,49.884,49.911,8487.0
2021-06-01 13:10:00,55.42,55.44,55.38,55.41,8642.0,49.92,49.938,49.884,49.911,8642.0
2021-06-01 13:15:00,55.42,55.44,55.37,55.37,6139.0,49.92,49.938,49.875,49.875,6139.0
2021-06-01 13:20:00,55.36,55.38,55.32,55.32,10871.0,49.866,49.884,49.8299,49.8299,10871.0
2021-06-01 13:25:00,55.31,55.34,55.28,55.28,9513.0,49.8209,49.8479,49.7939,49.7939,9513.0
2021-06-01 13:30:00,55.29,55.3,55.27,55.3,11093.0,49.8029,49.8119,49.7849,49.8119,11093.0
2021-06-01 13:35:00,55.3,55.32,55.29,55.32,7266.0,49.8119,49.8299,49.8029,49.8299,7266.0
2021-06-01 13:40:00,55.32,55.35,55.3,55.3,10031.0,49.8299,49.8569,49.8119,49.8119,10031.0
2021-06-01 13:45:00,55.32,55.38,55.31,55.37,9916.0,49.8299,49.884,49.8209,49.875,9916.0
2021-06-01 13:50:00,55.37,55.4,55.36,55.38,10758.0,49.875,49.902,49.866,49.884,10758.0
2021-06-01 13:55:00,55.39,55.44,55.38,55.41,11125.0,49.893,49.938,49.884,49.911,11125.0
2021-06-01 14:00:00,55.41,55.44,55.38,55.43,15660.0,49.911,49.938,49.884,49.929,15660.0
2021-06-01 14:05:00,55.43,55.48,55.43,55.45,9311.0,49.929,49.974,49.929,49.947,9311.0
2021-06-01 14:10:00,55.45,55.45,55.43,55.44,5366.0,49.947,49.947,49.929,49.938,5366.0
2021-06-01 14:15:00,55.44,55.47,55.43,55.47,6890.0,49.938,49.965,49.929,49.965,6890.0
2021-06-01 14:20:00,55.48,55.49,55.46,55.47,7996.0,49.974,49.9831,49.956,49.965,7996.0
2021-06-01 14:25:00,55.48,55.48,55.44,55.46,8656.0,49.974,49.974,49.938,49.956,8656.0
2021-06-01 14:30:00,55.46,55.47,55.44,55.47,10320.0,49.956,49.965,49.938,49.965,10320.0
2021-06-01 14:35:00,55.48,55.5,55.47,55.5,34930.0,49.974,49.9921,49.965,49.9921,34930.0
2021-06-01 14:40:00,55.5,55.52,55.49,55.5,71294.0,49.9921,50.0101,49.9831,49.9921,71294.0
2021-06-01 14:45:00,55.5,55.51,55.47,55.5,24986.0,49.9921,50.0011,49.965,49.9921,24986.0
2021-06-01 14:50:00,55.5,55.51,55.48,55.5,9676.0,49.9921,50.0011,49.974,49.9921,9676.0
2021-06-01 14:55:00,55.5,55.53,55.49,55.53,9027.0,49.9921,50.0191,49.9831,50.0191,9027.0
2021-06-01 15:00:00,55.54,55.55,55.53,55.55,9299.0,50.0281,50.0371,50.0191,50.0371,9299.0
2021-06-01 15:05:00,55.55,55.56,55.5,55.52,13037.0,50.0371,50.0461,49.9921,50.0101,13037.0
2021-06-01 15:10:00,55.51,55.51,55.45,55.48,10408.0,50.0011,50.0011,49.947,49.974,10408.0
2021-06-01 15:15:00,55.47,55.47,55.44,55.45,5657.0,49.965,49.965,49.938,49.947,5657.0
2021-06-01 15:20:00,55.46,55.47,55.45,55.46,7419.0,49.956,49.965,49.947,49.956,7419.0
2021-06-01 15:25:00,55.45,55.5,55.45,55.48,14626.0,49.947,49.9921,49.947,49.974,14626.0
2021-06-01 15:30:00,55.48,55.48,55.41,55.48,13463.0,49.974,49.974,49.911,49.974,13463.0
2021-06-01 15:35:00,55.48,55.49,55.46,55.48,17763.0,49.974,49.9831,49.956,49.974,17763.0
2021-06-01 15:40:00,55.49,55.54,55.48,55.53,15722.0,49.9831,50.0281,49.974,50.0191,15722.0
2021-06-01 15:45:00,55.53,55.55,55.5,55.52,20940.0,50.0191,50.0371,49.9921,50.0101,20940.0
2021-06-01 15:50:00,55.52,55.55,55.47,55.54,36618.0,50.0101,50.0371,49.965,50.0281,36618.0
2021-06-01 15:55:00,55.54,55.57,55.5,55.56,95461.0,50.0281,50.0551,49.9921,50.0461,95461.0
2021-06-02 09:30:00,55.93,55.99,55.49,55.51,121223.0,50.3794,50.4334,49.9831,50.0011,121223.0
2021-06-02 09:35:00,55.52,55.58,55.44,55.51,10967.0,50.0101,50.0641,49.938,50.0011,10967.0
2021-06-02 09:40:00,55.51,55.67,55.47,55.58,18215.0,50.0011,50.1452,49.965,50.0641,18215.0
2021-06-02 09:45:00,55.6,55.92,55.6,55.89,29977.0,50.0821,50.3704,50.0821,50.3434,29977.0
2021-06-02 09:50:00,55.85,55.9,55.68,55.73,25341.0,50.3073,50.3524,50.1542,50.1992,25341.0
2021-06-02 09:55:00,55.71,55.9,55.7,55.89,26913.0,50.1812,50.3524,50.1722,50.3434,26913.0
2021-06-02 10:00:00,55.87,56.01,55.82,55.95,31338.0,50.3253,50.4514,50.2803,50.3974,31338.0
2021-06-02 10:05:00,55.9,55.94,55.81,55.84,6596.0,50.3524,50.3884,50.2713,50.2983,6596.0
2021-06-02 10:10:00,55.85,55.94,55.85,55.93,10736.0,50.3073,50.3884,50.3073,50.3794,10736.0
2021-06-02 10:15:00,55.96,55.96,55.83,55.9,7651.0,50.4064,50.4064,50.2893,50.3524,7651.0
2021-06-02 10:20:00,55.89,55.9,55.8,55.84,6772.0,50.3434,50.3524,50.2623,50.2983,6772.0
2021-06-02 10:25:00,55.84,55.84,55.69,55.72,10344.0,50.2983,50.2983,50.1632,50.1902,10344.0
2021-06-02 10:30:00,55.72,55.72,55.64,55.68,11065.0,50.1902,50.1902,50.1182,50.1542,11065.0
2021-06-02 10:35:00,55.69,55.71,55.65,55.71,9755.0,50.1632,50.1812,50.1272,50.1812,9755.0
2021-06-02 10:40:00,55.72,55.75,55.7,55.72,8989.0,50.1902,50.2172,50.1722,50.1902,8989.0
2021-06-02 10:45:00,55.73,55.75,55.68,55.73,10923.0,50.1992,50.2172,50.1542,50.1992,10923.0
2021-06-02 10:50:00,55.73,55.82,55.72,55.82,15106.0,50.1992,50.2803,50.1902,50.2803,15106.0
2021-06-02 10:55:00,55.84,55.84,55.79,55.83,11014.0,50.2983,50.2983,50.2533,50.2893,11014.0
2021-06-02 11:00:00,55.83,55.93,55.81,55.87,13888.0,50.2893,50.3794,50.2713,50.3253,13888.0
2021-06-02 11:05:00,55.87,56.06,55.87,56.04,20193.0,50.3253,50.4965,50.3253,50.4785,20193.0
2021-06-02 11:10:00,56.04,56.1,55.99,56.01,12743.0,50.4785,50.5325,50.4334,50.4514,12743.0
2021-06-02 11:15:00,56.0,56.13,55.99,56.1,13087.0,50.4424,50.5595,50.4334,50.5325,13087.0
2021-06-02 11:20:00,56.09,56.18,56.09,56.16,10906.0,50.5235,50.6046,50.5235,50.5866,10906.0
2021-06-02 11:25:00,56.15,56.16,56.1,56.15,10189.0,50.5776,50.5866,50.5325,50.5776,10189.0
2021-06-02 11:30:00,56.15,56.17,56.09,56.14,11239.0,50.5776,50.5956,50.5235,50.5685,11239.0
2021-06-02 11:35:00,56.16,56.16,56.04,56.07,22451.0,50.5866,50.5866,50.4785,50.5055,22451.0
2021-06-02 11:40:00,56.07,56.13,56.04,56.13,11687.0,50.5055,50.5595,50.4785,50.5595,11687.0
2021-06-02 11:45:00,56.14,56.14,56.08,56.08,8565.0,50.5685,50.5685,50.5145,50.5145,8565.0
2021-06-02 11:50:00,56.09,56.12,56.08,56.1,5796.0,50.5235,50.5505,50.5145,50.5325,5796.0
2021-06-02 11:55:00,56.1,56.17,56.09,56.14,15055.0,50.5325,50.5956,50.5235,50.5685,15055.0
2021-06-02 12:00:00,56.15,56.19,56.14,56.14,16111.0,50.5776,50.6136,50.5685,50.5685,16111.0
2021-06-02 12:05:00,56.14,56.24,56.12,56.23,11284.0,50.5685,50.6586,50.5505,50.6496,11284.0
2021-06-02 12:10:00,56.23,56.25,56.17,56.23,10306.0,50.6496,50.6676,50.5956,50.6496,10306.0
2021-06-02 12:15:00,56.25,56.26,56.23,56.23,10394.0,50.6676,50.6766,50.6496,50.6496,10394.0
2021-06-02 12:20:00,56.24,56.29,56.22,56.29,6787.0,50.6586,50.7037,50.6406,50.7037,6787.0
2021-06-02 12:25:00,56.27,56.28,56.24,56.26,6653.0,50.6856,50.6947,50.6586,50.6766,6653.0
2021-06-02 12:30:00,56.25,56.25,56.17,56.19,7416.0,50.6676,50.6676,50.5956,50.6136,7416.0
2021-06-02 12:35:00,56.18,56.23,56.17,56.23,6647.0,50.6046,50.6496,50.5956,50.6496,6647.0
2021-06-02 12:40:00,56.23,56.27,56.21,56.25,8593.0,50.6496,50.6856,50.6316,50.6676,8593.0
2021-06-02 12:45:00,56.25,56.29,56.22,56.27,22822.0,50.6676,50.7037,50.6406,50.6856,22822.0
2021-06-02 12:50:00,56.27,56.3,56.26,56.26,9623.0,50.6856,50.7127,50.6766,50.6766,9623.0
2021-06-02 12:55:00,56.27,56.3,56.27,56.29,9035.0,50.6856,50.7127,50.6856,50.7037,9035.0
2021-06-02 13:00:00,56.29,56.32,56.28,56.3,3881.0,50.7037,50.7307,50.6947,50.7127,3881.0
2021-06-02 13:05:00,56.3,56.38,56.3,56.37,7421.0,50.7127,50.7847,50.7127,50.7757,7421.0
2021-06-02 13:10:00,56.38,56.38,56.33,56.33,9232.0,50.7847,50.7847,50.7397,50.7397,9232.0
2021-06-02 13:15:00,56.33,56.39,56.32,56.35,8939.0,50.7397,50.7937,50.7307,50.7577,8939.0
2021-06-02 13:20:00,56.35,56.39,56.34,56.37,12946.0,50.7577,50.7937,50.7487,50.7757,12946.0
2021-06-02 13:25:00,56.37,56.38,56.33,56.35,12358.0,50.7757,50.7847,50.7397,50.7577,12358.0
2021-06-02 13:30:00,56.35,56.43,56.34,56.4,19697.0,50.7577,50.8298,50.7487,50.8027,19697.0
2021-06-02 13:35:00,56.41,56.46,56.4,56.41,12743.0,50.8118,50.8568,50.8027,50.8118,12743.0
2021-06-02 13:40:00,56.41,56.41,56.38,56.39,7431.0,50.8118,50.8118,50.7847,50.7937,7431.0
2021-06-02 13:45:00,56.39,56.4,56.36,56.37,7064.0,50.7937,50.8027,50.7667,50.7757,7064.0
2021-06-02 13:50:00,56.36,56.39,56.33,56.37,13497.0,50.7667,50.7937,50.7397,50.7757,13497.0
2021-06-02 13:55:00,56.37,56.39,56.35,56.38,5060.0,50.7757,50.7937,50.7577,50.7847,5060.0
2021-06-02 14:00:00,56.38,56.42,56.38,56.41,11239.0,50.7847,50.8208,50.7847,50.8118,11239.0
2021-06-02 14:05:00,56.41,56.42,56.38,56.38,7450.0,50.8118,50.8208,50.7847,50.7847,7450.0
2021-06-02 14:10:00,56.38,56.4,56.33,56.37,10259.0,50.7847,50.8027,50.7397,50.7757,10259.0
2021-06-02 14:15:00,56.37,56.37,56.3,56.3,9269.0,50.7757,50.7757,50.7127,50.7127,9269.0
2021-06-02 14:20:00,56.3,56.32,56.27,56.27,8389.0,50.7127,50.7307,50.6856,50.6856,8389.0
2021-06-02 14:25:00,56.28,56.29,56.25,56.27,7646.0,50.6947,50.7037,50.6676,50.6856,7646.0
2021-06-02 14:30:00,56.27,56.28,56.24,56.24,5973.0,50.6856,50.6947,50.6586,50.6586,5973.0
2021-06-02 14:35:00,56.25,56.25,56.17,56.17,7903.0,50.6676,50.6676,50.5956,50.5956,7903.0
2021-06-02 14:40:00,56.18,56.18,56.12,56.13,11224.0,50.6046,50.6046,50.5505,50.5595,11224.0
2021-06-02 14:45:00,56.13,56.13,56.06,56.07,13823.0,50.5595,50.5595,50.4965,50.5055,13823.0
2021-06-02 14:50:00,56.07,56.12,56.03,56.08,34422.0,50.5055,50.5505,50.4695,50.5145,34422.0
2021-06-02 14:55:00,56.08,56.12,56.05,56.11,15220.0,50.5145,50.5505,50.4875,50.5415,15220.0
2021-06-02 15:00:00,56.11,56.16,56.08,56.15,17279.0,50.5415,50.5866,50.5145,50.5776,17279.0
2021-06-02 15:05:00,56.16,56.19,56.15,56.18,8049.0,50.5866,50.6136,50.5776,50.6046,8049.0
2021-06-02 15:10:00,56.18,56.21,56.17,56.2,14035.0,50.6046,50.6316,50.5956,50.6226,14035.0
2021-06-02 15:15:00,56.2,56.23,56.19,56.21,10011.0,50.6226,50.6496,50.6136,50.6316,10011.0
2021-06-02 15:20:00,56.21,56.23,56.16,56.16,10584.0,50.6316,50.6496,50.5866,50.5866,10584.0
2021-06-02 15:25:00,56.17,56.26,56.16,56.21,34059.0,50.5956,50.6766,50.5866,50.6316,34059.0
2021-06-02 15:30:00,56.2,56.25,56.13,56.25,61092.0,50.6226,50.6676,50.5595,50.6676,61092.0
2021-06-02 15:35:00,56.24,56.25,56.11,56.12,58924.0,50.6586,50.6676,50.5415,50.5505,58924.0
2021-06-02 15:40:00,56.12,56.18,56.09,56.16,52438.0,50.5505,50.6046,50.5235,50.5866,52438.0
2021-06-02 15:45:00,56.15,56.25,56.14,56.16,63130.0,50.5776,50.6676,50.5685,50.5866,63130.0
2021-06-02 15:50:00,56.16,56.25,56.1,56.22,101708.0,50.5866,50.6676,50.5325,50.6406,101708.0
2021-06-02 15:55:00,56.22,56.32,56.17,56.19,145459.0,50.6406,50.7307,50.5956,50.6136,145459.0
2021-06-03 09:30:00,55.89,56.18,55.89,56.11,86554.0,50.3434,50.6046,50.3434,50.5415,86554.0
2021-06-03 09:35:00,56.08,56.27,56.06,56.2,5187.0,50.5145,50.6856,50.4965,50.6226,5187.0
2021-06-03 09:40:00,56.17,56.18,56.0,56.13,11523.0,50.5956,50.6046,50.4424,50.5595,11523.0
2021-06-03 09:45:00,56.16,56.19,55.96,55.98,6512.0,50.5866,50.6136,50.4064,50.4244,6512.0
2021-06-03 09:50:00,56.01,56.11,55.98,56.08,8519.0,50.4514,50.5415,50.4244,50.5145,8519.0
2021-06-03 09:55:00,56.05,56.13,55.99,56.11,11250.0,50.4875,50.5595,50.4334,50.5415,11250.0
2021-06-03 10:00:00,56.12,56.26,56.08,56.24,14252.0,50.5505,50.6766,50.5145,50.6586,14252.0
2021-06-03 10:05:00,56.2,56.29,56.18,56.23,15421.0,50.6226,50.7037,50.6046,50.6496,15421.0
2021-06-03 10:10:00,56.23,56.31,56.19,56.26,6919.0,50.6496,50.7217,50.6136,50.6766,6919.0
2021-06-03 10:15:00,56.25,56.35,56.21,56.31,11815.0,50.6676,50.7577,50.6316,50.7217,11815.0
2021-06-03 10:20:00,56.31,56.33,56.24,56.28,7069.0,50.7217,50.7397,50.6586,50.6947,7069.0
2021-06-03 10:25:00,56.28,56.29,56.19,56.2,9076.0,50.6947,50.7037,50.6136,50.6226,9076.0
2021-06-03 10:30:00,56.21,56.23,56.17,56.19,6013.0,50.6316,50.6496,50.5956,50.6136,6013.0
2021-06-03 10:35:00,56.19,56.27,56.18,56.24,6998.0,50.6136,50.6856,50.6046,50.6586,6998.0
2021-06-03 10:40:00,56.26,56.26,56.16,56.17,8055.0,50.6766,50.6766,50.5866,50.5956,8055.0
2021-06-03 10:45:00,56.17,56.28,56.15,56.22,10550.0,50.5956,50.6947,50.5776,50.6406,10550.0
2021-06-03 10:50:00,56.24,56.29,56.23,56.29,9615.0,50.6586,50.7037,50.6496,50.7037,9615.0
2021-06-03 10:55:00,56.3,56.31,56.23,56.27,5799.0,50.7127,50.7217,50.6496,50.6856,5799.0
2021-06-03 11:00:00,56.28,56.3,56.22,56.28,13030.0,50.6947,50.7127,50.6406,50.6947,13030.0
2021-06-03 11:05:00,56.29,56.37,56.28,56.37,11062.0,50.7037,50.7757,50.6947,50.7757,11062.0
2021-06-03 11:10:00,56.37,56.41,56.35,56.38,8473.0,50.7757,50.8118,50.7577,50.7847,8473.0
2021-06-03 11:15:00,56.37,56.37,56.32,56.32,4924.0,50.7757,50.7757,50.7307,50.7307,4924.0
2021-06-03 11:20:00,56.3,56.4,56.3,56.39,4308.0,50.7127,50.8027,50.7127,50.7937,4308.0
2021-06-03 11:25:00,56.4,56.43,56.32,56.35,6397.0,50.8027,50.8298,50.7307,50.7577,6397.0
2021-06-03 11:30:00,56.34,56.36,56.3,56.31,8934.0,50.7487,50.7667,50.7127,50.7217,8934.0
2021-06-03 11:35:00,56.3,56.35,56.27,56.29,5065.0,50.7127,50.7577,50.6856,50.7037,5065.0
2021-06-03 11:40:00,56.29,56.35,56.29,56.35,7492.0,50.7037,50.7577,50.7037,50.7577,7492.0
2021-06-03 11:45:00,56.35,56.36,56.31,56.32,5877.0,50.7577,50.7667,50.7217,50.7307,5877.0
2021-06-03 11:50:00,56.32,56.34,56.27,56.34,7496.0,50.7307,50.7487,50.6856,50.7487,7496.0
2021-06-03 11:55:00,56.35,56.37,56.3,56.36,7922.0,50.7577,50.7757,50.7127,50.7667,7922.0
2021-06-03 12:00:00,56.36,56.37,56.33,56.33,4937.0,50.7667,50.7757,50.7397,50.7397,4937.0
2021-06-03 12:05:00,56.33,56.35,56.3,56.3,4497.0,50.7397,50.7577,50.7127,50.7127,4497.0
2021-06-03 12:10:00,56.3,56.36,56.3,56.36,3754.0,50.7127,50.7667,50.7127,50.7667,3754.0
2021-06-03 12:15:00,56.36,56.37,56.32,56.36,4611.0,50.7667,50.7757,50.7307,50.7667,4611.0
2021-06-03 12:20:00,56.35,56.35,56.26,56.3,7343.0,50.7577,50.7577,50.6766,50.7127,7343.0
2021-06-03 12:25:00,56.3,56.32,56.28,56.29,11454.0,50.7127,50.7307,50.6947,50.7037,11454.0
2021-06-03 12:30:00,56.3,56.3,56.27,56.28,4480.0,50.7127,50.7127,50.6856,50.6947,4480.0
2021-06-03 12:35:00,56.28,56.3,56.25,56.26,25185.0,50.6947,50.7127,50.6676,50.6766,25185.0
2021-06-03 12:40:00,56.26,56.32,56.25,56.3,20144.0,50.6766,50.7307,50.6676,50.7127,20144.0
2021-06-03 12:45:00,56.3,56.32,56.28,56.28,5009.0,50.7127,50.7307,50.6947,50.6947,5009.0
2021-06-03 12:50:00,56.27,56.28,56.17,56.17,15855.0,50.6856,50.6947,50.5956,50.5956,15855.0
2021-06-03 12:55:00,56.16,56.21,56.11,56.19,13275.0,50.5866,50.6316,50.5415,50.6136,13275.0
2021-06-03 13:00:00,56.19,56.19,56.17,56.18,5370.0,50.6136,50.6136,50.5956,50.6046,5370.0
2021-06-03 13:05:00,56.17,56.18,56.1,56.11,15132.0,50.5956,50.6046,50.5325,50.5415,15132.0
2021-06-03 13:10:00,56.13,56.16,56.11,56.14,5749.0,50.5595,50.5866,50.5415,50.5685,5749.0
2021-06-03 13:15:00,56.11,56.18,56.09,56.18,9624.0,50.5415,50.6046,50.5235,50.6046,9624.0
2021-06-03 13:20:00,56.18,56.22,56.16,56.21,4218.0,50.6046,50.6406,50.5866,50.6316,4218.0
2021-06-03 13:25:00,56.21,56.23,56.19,56.21,5348.0,50.6316,50.6496,50.6136,50.6316,5348.0
2021-06-03 13:30:00,56.21,56.27,56.21,56.27,6186.0,50.6316,50.6856,50.6316,50.6856,6186.0
2021-06-03 13:35:00,56.26,56.32,56.24,56.32,6024.0,50.6766,50.7307,50.6586,50.7307,6024.0
2021-06-03 13:40:00,56.31,56.37,56.31,56.37,8787.0,50.7217,50.7757,50.7217,50.7757,8787.0
2021-06-03 13:45:00,56.38,56.45,56.37,56.45,13266.0,50.7847,50.8478,50.7757,50.8478,13266.0
2021-06-03 13:50:00,56.46,56.48,56.44,56.48,8976.0,50.8568,50.8748,50.8388,50.8748,8976.0
2021-06-03 13:55:00,56.48,56.5,56.47,56.49,6997.0,50.8748,50.8928,50.8658,50.8838,6997.0
2021-06-03 14:00:00,56.5,56.54,56.49,56.53,5532.0,50.8928,50.9288,50.8838,50.9198,5532.0
2021-06-03 14:05:00,56.53,56.54,56.5,56.53,5242.0,50.9198,50.9288,50.8928,50.9198,5242.0
2021-06-03 14:10:00,56.53,56.56,56.52,56.56,5109.0,50.9198,50.9469,50.9108,50.9469,5109.0
2021-06-03 14:15:00,56.56,56.62,56.53,56.61,13135.0,50.9469,51.0009,50.9198,50.9919,13135.0
2021-06-03 14:20:00,56.61,56.62,56.55,56.57,9545.0,50.9919,51.0009,50.9379,50.9559,9545.0
2021-06-03 14:25:00,56.57,56.58,56.54,56.56,6101.0,50.9559,50.9649,50.9288,50.9469,6101.0
2021-06-03 14:30:00,56.57,56.59,56.43,56.44,9937.0,50.9559,50.9739,50.8298,50.8388,9937.0
2021-06-03 14:35:00,56.43,56.43,56.33,56.34,6704.0,50.8298,50.8298,50.7397,50.7487,6704.0
2021-06-03 14:40:00,56.34,56.38,56.32,56.38,11321.0,50.7487,50.7847,50.7307,50.7847,11321.0
2021-06-03 14:45:00,56.38,56.39,56.33,56.35,6109.0,50.7847,50.7937,50.7397,50.7577,6109.0
2021-06-03 14:50:00,56.35,56.36,56.32,56.36,5024.0,50.7577,50.7667,50.7307,50.7667,5024.0
2021-06-03 14:55:00,56.35,56.38,56.35,56.37,5383.0,50.7577,50.7847,50.7577,50.7757,5383.0
2021-06-03 15:00:00,56.37,56.41,56.35,56.38,6354.0,50.7757,50.8118,50.7577,50.7847,6354.0
2021-06-03 15:05:00,56.38,56.44,56.36,56.44,6735.0,50.7847,50.8388,50.7667,50.8388,6735.0
2021-06-03 15:10:00,56.43,56.46,56.42,56.45,6381.0,50.8298,50.8568,50.8208,50.8478,6381.0
2021-06-03 15:15:00,56.44,56.46,56.42,56.43,9572.0,50.8388,50.8568,50.8208,50.8298,9572.0
2021-06-03 15:20:00,56.39,56.45,56.39,56.43,11498.0,50.7937,50.8478,50.7937,50.8298,11498.0
2021-06-03 15:25:00,56.43,56.5,56.4,56.5,14149.0,50.8298,50.8928,50.8027,50.8928,14149.0
2021-06-03 15:30:00,56.5,56.56,56.5,56.52,10919.0,50.8928,50.9469,50.8928,50.9108,10919.0
2021-06-03 15:35:00,56.54,56.59,56.53,56.57,12845.0,50.9288,50.9739,50.9198,50.9559,12845.0
2021-06-03 15:40:00,56.59,56.59,56.49,56.5,19294.0,50.9739,50.9739,50.8838,50.8928,19294.0
2021-06-03 15:45:00,56.49,56.5,56.42,56.47,19046.0,50.8838,50.8928,50.8208,50.8658,19046.0
2021-06-03 15:50:00,56.46,56.5,56.42,56.42,30382.0,50.8568,50.8928,50.8208,50.8208,30382.0
2021-06-03 15:55:00,56.43,56.43,56.35,56.35,47535.0,50.8298,50.8298,50.7577,50.7577,47535.0
2021-06-04 09:30:00,56.58,56.61,56.32,56.47,33827.0,50.9649,50.9919,50.7307,50.8658,33827.0
2021-06-04 09:35:00,56.4,56.48,56.36,56.45,11281.0,50.8027,50.8748,50.7667,50.8478,11281.0
2021-06-04 09:40:00,56.43,56.59,56.32,56.52,11927.0,50.8298,50.9739,50.7307,50.9108,11927.0
2021-06-04 09:45:00,56.5,56.55,56.43,56.48,7173.0,50.8928,50.9379,50.8298,50.8748,7173.0
2021-06-04 09:50:00,56.47,56.56,56.41,56.44,10525.0,50.8658,50.9469,50.8118,50.8388,10525.0
2021-06-04 09:55:00,56.4,56.48,56.38,56.45,3069.0,50.8027,50.8748,50.7847,50.8478,3069.0
2021-06-04 10:00:00,56.49,56.52,56.45,56.46,5126.0,50.8838,50.9108,50.8478,50.8568,5126.0
2021-06-04 10:05:00,56.44,56.52,56.42,56.45,19080.0,50.8388,50.9108,50.8208,50.8478,19080.0
2021-06-04 10:10:00,56.45,56.51,56.42,56.51,4237.0,50.8478,50.9018,50.8208,50.9018,4237.0
2021-06-04 10:15:00,56.5,56.55,56.46,56.55,9971.0,50.8928,50.9379,50.8568,50.9379,9971.0
2021-06-04 10:20:00,56.54,56.6,56.53,56.57,21814.0,50.9288,50.9829,50.9198,50.9559,21814.0
2021-06-04 10:25:00,56.55,56.61,56.54,56.58,17898.0,50.9379,50.9919,50.9288,50.9649,17898.0
2021-06-04 10:30:00,56.59,56.6,56.52,56.56,10613.0,50.9739,50.9829,50.9108,50.9469,10613.0
2021-06-04 10:35:00,56.57,56.59,56.46,56.48,11438.0,50.9559,50.9739,50.8568,50.8748,11438.0
2021-06-04 10:40:00,56.49,56.5,56.37,56.39,7595.0,50.8838,50.8928,50.7757,50.7937,7595.0
2021-06-04 10:45:00,56.37,56.42,56.34,56.34,6336.0,50.7757,50.8208,50.7487,50.7487,6336.0
2021-06-04 10:50:00,56.35,56.4,56.35,56.4,6231.0,50.7577,50.8027,50.7577,50.8027,6231.0
2021-06-04 10:55:00,56.39,56.43,56.39,56.41,4686.0,50.7937,50.8298,50.7937,50.8118,4686.0
2021-06-04 11:00:00,56.43,56.47,56.41,56.44,5258.0,50.8298,50.8658,50.8118,50.8388,5258.0
2021-06-04 11:05:00,56.43,56.46,56.42,56.42,3401.0,50.8298,50.8568,50.8208,50.8208,3401.0
2021-06-04 11:10:00,56.42,56.44,56.41,56.42,4584.0,50.8208,50.8388,50.8118,50.8208,4584.0
2021-06-04 11:15:00,56.41,56.42,56.31,56.34,10295.0,50.8118,50.8208,50.7217,50.7487,10295.0
2021-06-04 11:20:00,56.34,56.36,56.32,56.32,5689.0,50.7487,50.7667,50.7307,50.7307,5689.0
2021-06-04 11:25:00,56.33,56.37,56.33,56.37,7764.0,50.7397,50.7757,50.7397,50.7757,7764.0
2021-06-04 11:30:00,56.36,56.39,56.33,56.35,9811.0,50.7667,50.7937,50.7397,50.7577,9811.0
2021-06-04 11:35:00,56.35,56.35,56.3,56.3,3455.0,50.7577,50.7577,50.7127,50.7127,3455.0
2021-06-04 11:40:00,56.32,56.33,56.28,56.28,11769.0,50.7307,50.7397,50.6947,50.6947,11769.0
2021-06-04 11:45:00,56.26,56.29,56.24,56.28,10127.0,50.6766,50.7037,50.6586,50.6947,10127.0
2021-06-04 11:50:00,56.28,56.28,56.24,56.26,3425.0,50.6947,50.6947,50.6586,50.6766,3425.0
2021-06-04 11:55:00,56.25,56.3,56.25,56.29,8505.0,50.6676,50.7127,50.6676,50.7037,8505.0
2021-06-04 12:00:00,56.28,56.31,56.27,56.3,10745.0,50.6947,50.7217,50.6856,50.7127,10745.0
2021-06-04 12:05:00,56.3,56.32,56.29,56.31,16725.0,50.7127,50.7307,50.7037,50.7217,16725.0
2021-06-04 12:10:00,56.31,56.32,56.27,56.27,12169.0,50.7217,50.7307,50.6856,50.6856,12169.0
2021-06-04 12:15:00,56.28,56.29,56.27,56.28,2659.0,50.6947,50.7037,50.6856,50.6947,2659.0
2021-06-04 12:20:00,56.28,56.28,56.23,56.24,7832.0,50.6947,50.6947,50.6496,50.6586,7832.0
2021-06-04 12:25:00,56.25,56.28,56.22,56.27,8742.0,50.6676,50.6947,50.6406,50.6856,8742.0
2021-06-04 12:30:00,56.28,56.3,56.27,56.3,10101.0,50.6947,50.7127,50.6856,50.7127,10101.0
2021-06-04 12:35:00,56.3,56.31,56.28,56.29,10338.0,50.7127,50.7217,50.6947,50.7037,10338.0
2021-06-04 12:40:00,56.29,56.33,56.28,56.33,9002.0,50.7037,50.7397,50.6947,50.7397,9002.0
2021-06-04 12:45:00,56.33,56.34,56.31,56.33,10318.0,50.7397,50.7487,50.7217,50.7397,10318.0
2021-06-04 12:50:00,56.33,56.35,56.32,56.35,14556.0,50.7397,50.7577,50.7307,50.7577,14556.0
2021-06-04 12:55:00,56.36,56.38,56.35,56.37,16259.0,50.7667,50.7847,50.7577,50.7757,16259.0
2021-06-04 13:00:00,56.37,56.4,56.36,56.36,10349.0,50.7757,50.8027,50.7667,50.7667,10349.0
2021-06-04 13:05:00,56.36,56.38,56.34,56.36,5948.0,50.7667,50.7847,50.7487,50.7667,5948.0
2021-06-04 13:10:00,56.35,56.38,56.34,56.38,12694.0,50.7577,50.7847,50.7487,50.7847,12694.0
2021-06-04 13:15:00,56.38,56.39,56.37,56.39,9627.0,50.7847,50.7937,50.7757,50.7937,9627.0
2021-06-04 13:20:00,56.39,56.41,56.37,56.41,22019.0,50.7937,50.8118,50.7757,50.8118,22019.0
2021-06-04 13:25:00,56.41,56.45,56.4,56.45,12283.0,50.8118,50.8478,50.8027,50.8478,12283.0
2021-06-04 13:30:00,56.46,56.46,56.4,56.45,21282.0,50.8568,50.8568,50.8027,50.8478,21282.0
2021-06-04 13:35:00,56.46,56.49,56.45,56.47,10585.0,50.8568,50.8838,50.8478,50.8658,10585.0
2021-06-04 13:40:00,56.47,56.48,56.46,56.48,7176.0,50.8658,50.8748,50.8568,50.8748,7176.0
2021-06-04 13:45:00,56.48,56.5,56.48,56.5,6803.0,50.8748,50.8928,50.8748,50.8928,6803.0
2021-06-04 13:50:00,56.5,56.5,56.49,56.5,7123.0,50.8928,50.8928,50.8838,50.8928,7123.0
2021-06-04 13:55:00,56.5,56.55,56.49,56.55,24215.0,50.8928,50.9379,50.8838,50.9379,24215.0
2021-06-04 14:00:00,56.55,56.61,56.55,56.6,17883.0,50.9379,50.9919,50.9379,50.9829,17883.0
2021-06-04 14:05:00,56.6,56.62,56.56,56.57,18507.0,50.9829,51.0009,50.9469,50.9559,18507.0
2021-06-04 14:10:00,56.57,56.58,56.55,56.58,16520.0,50.9559,50.9649,50.9379,50.9649,16520.0
2021-06-04 14:15:00,56.58,56.58,56.47,56.47,11483.0,50.9649,50.9649,50.8658,50.8658,11483.0
2021-06-04 14:20:00,56.47,56.55,56.47,56.51,25460.0,50.8658,50.9379,50.8658,50.9018,25460.0
2021-06-04 14:25:00,56.52,56.55,56.52,56.54,13333.0,50.9108,50.9379,50.9108,50.9288,13333.0
2021-06-04 14:30:00,56.54,56.57,56.53,56.56,15268.0,50.9288,50.9559,50.9198,50.9469,15268.0
2021-06-04 14:35:00,56.55,56.59,56.55,56.59,14350.0,50.9379,50.9739,50.9379,50.9739,14350.0
2021-06-04 14:40:00,56.58,56.58,56.55,56.56,14388.0,50.9649,50.9649,50.9379,50.9469,14388.0
2021-06-04 14:45:00,56.55,56.56,56.5,56.5,14281.0,50.9379,50.9469,50.8928,50.8928,14281.0
2021-06-04 14:50:00,56.5,56.51,56.49,56.5,10321.0,50.8928,50.9018,50.8838,50.8928,10321.0
2021-06-04 14:55:00,56.49,56.49,56.42,56.46,12110.0,50.8838,50.8838,50.8208,50.8568,12110.0
2021-06-04 15:00:00,56.46,56.49,56.45,56.49,8071.0,50.8568,50.8838,50.8478,50.8838,8071.0
2021-06-04 15:05:00,56.49,56.53,56.43,56.44,33257.0,50.8838,50.9198,50.8298,50.8388,33257.0
2021-06-04 15:10:00,56.45,56.49,56.44,56.46,9058.0,50.8478,50.8838,50.8388,50.8568,9058.0
2021-06-04 15:15:00,56.47,56.48,56.45,56.48,8020.0,50.8658,50.8748,50.8478,50.8748,8020.0
2021-06-04 15:20:00,56.47,56.5,56.46,56.5,14303.0,50.8658,50.8928,50.8568,50.8928,14303.0
2021-06-04 15:25:00,56.49,56.49,56.46,56.48,11902.0,50.8838,50.8838,50.8568,50.8748,11902.0
2021-06-04 15:30:00,56.48,56.48,56.4,56.41,21237.0,50.8748,50.8748,50.8027,50.8118,21237.0
2021-06-04 15:35:00,56.42,56.45,56.38,56.4,28541.0,50.8208,50.8478,50.7847,50.8027,28541.0
2021-06-04 15:40:00,56.4,56.45,56.39,56.45,48182.0,50.8027,50.8478,50.7937,50.8478,48182.0
2021-06-04 15:45:00,56.45,56.46,56.43,56.44,57787.0,50.8478,50.8568,50.8298,50.8388,57787.0
2021-06-04 15:50:00,56.45,56.61,56.44,56.61,96837.0,50.8478,50.9919,50.8388,50.9919,96837.0
2021-06-04 15:55:00,56.61,56.64,56.53,56.56,105319.0,50.9919,51.0189,50.9198,50.9469,105319.0
2021-06-07 09:30:00,56.87,56.89,56.77,56.81,34873.0,51.2261,51.2441,51.136,51.1721,34873.0
2021-06-07 09:35:00,56.79,56.85,56.74,56.82,4380.0,51.154,51.2081,51.109,51.1811,4380.0
2021-06-07 09:40:00,56.82,57.05,56.82,57.05,14228.0,51.1811,51.3882,51.1811,51.3882,14228.0
2021-06-07 09:45:00,57.05,57.11,57.02,57.04,6522.0,51.3882,51.4423,51.3612,51.3792,6522.0
2021-06-07 09:50:00,57.05,57.19,57.01,57.1,13534.0,51.3882,51.5143,51.3522,51.4333,13534.0
2021-06-07 09:55:00,57.12,57.16,57.07,57.1,6155.0,51.4513,51.4873,51.4063,51.4333,6155.0
2021-06-07 10:00:00,57.12,57.15,57.04,57.11,10583.0,51.4513,51.4783,51.3792,51.4423,10583.0
2021-06-07 10:05:00,57.13,57.18,57.12,57.15,7127.0,51.4603,51.5053,51.4513,51.4783,7127.0
2021-06-07 10:10:00,57.16,57.23,57.14,57.19,13273.0,51.4873,51.5504,51.4693,51.5143,13273.0
2021-06-07 10:15:00,57.18,57.18,57.1,57.1,10773.0,51.5053,51.5053,51.4333,51.4333,10773.0
2021-06-07 10:20:00,57.11,57.13,57.0,57.0,10173.0,51.4423,51.4603,51.3432,51.3432,10173.0
2021-06-07 10:25:00,57.0,57.06,57.0,57.04,12234.0,51.3432,51.3972,51.3432,51.3792,12234.0
2021-06-07 10:30:00,57.01,57.01,56.97,56.97,4746.0,51.3522,51.3522,51.3162,51.3162,4746.0
2021-06-07 10:35:00,56.98,57.14,56.96,57.11,20396.0,51.3252,51.4693,51.3072,51.4423,20396.0
2021-06-07 10:40:00,57.12,57.22,57.12,57.21,29366.0,51.4513,51.5414,51.4513,51.5324,29366.0
2021-06-07 10:45:00,57.22,57.35,57.22,57.35,40689.0,51.5414,51.6585,51.5414,51.6585,40689.0
2021-06-07 10:50:00,57.35,57.59,57.34,57.55,87959.0,51.6585,51.8746,51.6495,51.8386,87959.0
2021-06-07 10:55:00,57.55,57.72,57.53,57.68,76055.0,51.8386,51.9917,51.8206,51.9557,76055.0
2021-06-07 11:00:00,57.69,58.05,57.61,58.0,107918.0,51.9647,52.289,51.8927,52.244,107918.0
2021-06-07 11:05:00,57.99,58.2,57.95,58.17,59371.0,52.2349,52.4241,52.1989,52.3971,59371.0
2021-06-07 11:10:00,58.17,58.37,58.12,58.36,69064.0,52.3971,52.5772,52.352,52.5682,69064.0
2021-06-07 11:15:00,58.34,58.62,58.33,58.54,153558.0,52.5502,52.8024,52.5412,52.7304,153558.0
2021-06-07 11:20:00,58.55,58.69,58.46,58.48,57115.0,52.7394,52.8655,52.6583,52.6763,57115.0
2021-06-07 11:25:00,58.49,58.53,58.34,58.39,49527.0,52.6853,52.7214,52.5502,52.5953,49527.0
2021-06-07 11:30:00,58.41,58.66,58.4,58.65,30004.0,52.6133,52.8385,52.6043,52.8294,30004.0
2021-06-07 11:35:00,58.63,58.92,58.63,58.88,69490.0,52.8114,53.0727,52.8114,53.0366,69490.0
2021-06-07 11:40:00,58.88,58.92,58.77,58.91,55162.0,53.0366,53.0727,52.9375,53.0636,55162.0
2021-06-07 11:45:00,58.9,59.01,58.83,59.0,81128.0,53.0546,53.1537,52.9916,53.1447,81128.0
2021-06-07 11:50:00,59.0,59.06,58.9,58.98,51214.0,53.1447,53.1988,53.0546,53.1267,51214.0
2021-06-07 11:55:00,58.98,59.02,58.91,58.98,58830.0,53.1267,53.1627,53.0636,53.1267,58830.0
2021-06-07 12:00:00,58.99,59.08,58.94,58.97,39230.0,53.1357,53.2168,53.0907,53.1177,39230.0
2021-06-07 12:05:00,58.97,58.98,58.88,58.9,44192.0,53.1177,53.1267,53.0366,53.0546,44192.0
2021-06-07 12:10:00,58.91,58.96,58.87,58.96,20430.0,53.0636,53.1087,53.0276,53.1087,20430.0
2021-06-07 12:15:00,58.95,58.96,58.77,58.8,33176.0,53.0997,53.1087,52.9375,52.9646,33176.0
2021-06-07 12:20:00,58.8,58.81,58.63,58.69,44448.0,52.9646,52.9736,52.8114,52.8655,44448.0
2021-06-07 12:25:00,58.71,58.82,58.71,58.78,22730.0,52.8835,52.9826,52.8835,52.9465,22730.0
2021-06-07 12:30:00,58.78,58.82,58.69,58.78,21843.0,52.9465,52.9826,52.8655,52.9465,21843.0
2021-06-07 12:35:00,58.79,58.89,58.79,58.89,29823.0,52.9556,53.0456,52.9556,53.0456,29823.0
2021-06-07 12:40:00,58.88,58.99,58.87,58.95,18490.0,53.0366,53.1357,53.0276,53.0997,18490.0
2021-06-07 12:45:00,58.93,59.01,58.76,58.82,33521.0,53.0817,53.1537,52.9285,52.9826,33521.0
2021-06-07 12:50:00,58.8,58.91,58.76,58.89,16678.0,52.9646,53.0636,52.9285,53.0456,16678.0
2021-06-07 12:55:00,58.89,58.9,58.8,58.85,11920.0,53.0456,53.0546,52.9646,53.0096,11920.0
2021-06-07 13:00:00,58.86,58.89,58.84,58.85,21872.0,53.0186,53.0456,53.0006,53.0096,21872.0
2021-06-07 13:05:00,58.85,58.9,58.79,58.87,16035.0,53.0096,53.0546,52.9556,53.0276,16035.0
2021-06-07 13:10:00,58.86,58.91,58.81,58.83,20374.0,53.0186,53.0636,52.9736,52.9916,20374.0
2021-06-07 13:15:00,58.82,58.85,58.75,58.84,15017.0,52.9826,53.0096,52.9195,53.0006,15017.0
2021-06-07 13:20:00,58.82,58.83,58.79,58.82,12632.0,52.9826,52.9916,52.9556,52.9826,12632.0
2021-06-07 13:25:00,58.82,58.87,58.76,58.83,12439.0,52.9826,53.0276,52.9285,52.9916,12439.0
2021-06-07 13:30:00,58.84,58.96,58.8,58.9,42915.0,53.0006,53.1087,52.9646,53.0546,42915.0
2021-06-07 13:35:00,58.9,58.92,58.68,58.72,25237.0,53.0546,53.0727,52.8565,52.8925,25237.0
2021-06-07 13:40:00,58.7,58.7,58.53,58.66,11686.0,52.8745,52.8745,52.7214,52.8385,11686.0
2021-06-07 13:45:00,58.65,58.76,58.65,58.73,16286.0,52.8294,52.9285,52.8294,52.9015,16286.0
2021-06-07 13:50:00,58.75,58.78,58.66,58.69,17941.0,52.9195,52.9465,52.8385,52.8655,17941.0
2021-06-07 13:55:00,58.69,58.72,58.66,58.72,15217.0,52.8655,52.8925,52.8385,52.8925,15217.0
2021-06-07 14:00:00,58.72,58.73,58.65,58.69,16381.0,52.8925,52.9015,52.8294,52.8655,16381.0
2021-06-07 14:05:00,58.67,58.73,58.64,58.67,11950.0,52.8475,52.9015,52.8204,52.8475,11950.0
2021-06-07 14:10:00,58.68,58.69,58.63,58.65,9851.0,52.8565,52.8655,52.8114,52.8294,9851.0
2021-06-07 14:15:00,58.65,58.66,58.6,58.61,14770.0,52.8294,52.8385,52.7844,52.7934,14770.0
2021-06-07 14:20:00,58.62,58.67,58.58,58.6,12609.0,52.8024,52.8475,52.7664,52.7844,12609.0
2021-06-07 14:25:00,58.58,58.72,58.58,58.7,23604.0,52.7664,52.8925,52.7664,52.8745,23604.0
2021-06-07 14:30:00,58.71,58.71,58.64,58.67,10439.0,52.8835,52.8835,52.8204,52.8475,10439.0
2021-06-07 14:35:00,58.65,58.67,58.61,58.67,10068.0,52.8294,52.8475,52.7934,52.8475,10068.0
2021-06-07 14:40:00,58.67,58.68,58.61,58.63,9633.0,52.8475,52.8565,52.7934,52.8114,9633.0
2021-06-07 14:45:00,58.63,58.66,58.61,58.66,12162.0,52.8114,52.8385,52.7934,52.8385,12162.0
2021-06-07 14:50:00,58.65,58.65,58.6,58.64,14342.0,52.8294,52.8294,52.7844,52.8204,14342.0
2021-06-07 14:55:00,58.65,58.76,58.65,58.76,29431.0,52.8294,52.9285,52.8294,52.9285,29431.0
2021-06-07 15:00:00,58.76,58.78,58.7,58.76,38926.0,52.9285,52.9465,52.8745,52.9285,38926.0
2021-06-07 15:05:00,58.76,58.86,58.75,58.86,34287.0,52.9285,53.0186,52.9195,53.0186,34287.0
2021-06-07 15:10:00,58.85,58.87,58.81,58.84,27829.0,53.0096,53.0276,52.9736,53.0006,27829.0
2021-06-07 15:15:00,58.85,58.91,58.84,58.91,22359.0,53.0096,53.0636,53.0006,53.0636,22359.0
2021-06-07 15:20:00,58.91,58.96,58.89,58.91,31167.0,53.0636,53.1087,53.0456,53.0636,31167.0
2021-06-07 15:25:00,58.9,58.93,58.81,58.82,40245.0,53.0546,53.0817,52.9736,52.9826,40245.0
2021-06-07 15:30:00,58.82,58.85,58.74,58.75,51318.0,52.9826,53.0096,52.9105,52.9195,51318.0
2021-06-07 15:35:00,58.75,58.8,58.68,58.79,72479.0,52.9195,52.9646,52.8565,52.9556,72479.0
2021-06-07 15:40:00,58.8,58.88,58.78,58.84,64851.0,52.9646,53.0366,52.9465,53.0006,64851.0
2021-06-07 15:45:00,58.85,58.98,58.84,58.88,100969.0,53.0096,53.1267,53.0006,53.0366,100969.0
2021-06-07 15:50:00,58.91,59.05,58.88,59.02,173277.0,53.0636,53.1898,53.0366,53.1627,173277.0
2021-06-07 15:55:00,59.01,59.09,58.84,58.9,290748.0,53.1537,53.2258,53.0006,53.0546,290748.0
2021-06-08 09:30:00,58.95,59.14,58.88,58.96,60699.0,53.0997,53.2708,53.0366,53.1087,60699.0
2021-06-08 09:35:00,58.98,59.27,58.95,59.17,74250.0,53.1267,53.3879,53.0997,53.2978,74250.0
2021-06-08 09:40:00,59.16,59.48,58.99,59.24,83106.0,53.2888,53.5771,53.1357,53.3609,83106.0
2021-06-08 09:45:00,59.27,59.49,59.25,59.29,37795.0,53.3879,53.5861,53.3699,53.4059,37795.0
2021-06-08 09:50:00,59.27,59.39,59.15,59.23,39599.0,53.3879,53.496,53.2798,53.3519,39599.0
2021-06-08 09:55:00,59.22,59.33,59.17,59.28,29821.0,53.3429,53.442,53.2978,53.3969,29821.0
2021-06-08 10:00:00,59.29,59.42,59.29,59.41,38638.0,53.4059,53.523,53.4059,53.514,38638.0
2021-06-08 10:05:00,59.41,59.43,59.24,59.24,29508.0,53.514,53.532,53.3609,53.3609,29508.0
2021-06-08 10:10:00,59.22,59.23,59.12,59.21,25476.0,53.3429,53.3519,53.2528,53.3339,25476.0
2021-06-08 10:15:00,59.24,59.28,59.14,59.22,21958.0,53.3609,53.3969,53.2708,53.3429,21958.0
2021-06-08 10:20:00,59.2,59.23,58.99,59.02,28566.0,53.3249,53.3519,53.1357,53.1627,28566.0
2021-06-08 10:25:00,59.02,59.06,58.94,58.99,49730.0,53.1627,53.1988,53.0907,53.1357,49730.0
2021-06-08 10:30:00,58.99,59.0,58.76,58.8,46967.0,53.1357,53.1447,52.9285,52.9646,46967.0
2021-06-08 10:35:00,58.8,58.85,58.79,58.81,17745.0,52.9646,53.0096,52.9556,52.9736,17745.0
2021-06-08 10:40:00,58.79,58.83,58.76,58.77,36096.0,52.9556,52.9916,52.9285,52.9375,36096.0
2021-06-08 10:45:00,58.78,58.78,58.61,58.63,31008.0,52.9465,52.9465,52.7934,52.8114,31008.0
2021-06-08 10:50:00,58.63,58.67,58.55,58.6,46951.0,52.8114,52.8475,52.7394,52.7844,46951.0
2021-06-08 10:55:00,58.61,58.61,58.52,58.55,16766.0,52.7934,52.7934,52.7123,52.7394,16766.0
2021-06-08 11:00:00,58.56,58.66,58.55,58.61,22380.0,52.7484,52.8385,52.7394,52.7934,22380.0
2021-06-08 11:05:00,58.62,58.75,58.61,58.69,18395.0,52.8024,52.9195,52.7934,52.8655,18395.0
2021-06-08 11:10:00,58.69,58.69,58.3,58.32,34297.0,52.8655,52.8655,52.5142,52.5322,34297.0
2021-06-08 11:15:00,58.31,58.33,58.18,58.3,58645.0,52.5232,52.5412,52.4061,52.5142,58645.0
2021-06-08 11:20:00,58.28,58.3,58.14,58.22,26812.0,52.4962,52.5142,52.3701,52.4421,26812.0
2021-06-08 11:25:00,58.22,58.39,58.18,58.38,25141.0,52.4421,52.5953,52.4061,52.5862,25141.0
2021-06-08 11:30:00,58.38,58.4,58.32,58.39,16132.0,52.5862,52.6043,52.5322,52.5953,16132.0
2021-06-08 11:35:00,58.4,58.5,58.37,58.45,31339.0,52.6043,52.6943,52.5772,52.6493,31339.0
2021-06-08 11:40:00,58.46,58.76,58.43,58.75,25530.0,52.6583,52.9285,52.6313,52.9195,25530.0
2021-06-08 11:45:00,58.75,58.77,58.64,58.71,26580.0,52.9195,52.9375,52.8204,52.8835,26580.0
2021-06-08 11:50:00,58.71,58.76,58.59,58.61,42734.0,52.8835,52.9285,52.7754,52.7934,42734.0
2021-06-08 11:55:00,58.62,58.73,58.6,58.68,40312.0,52.8024,52.9015,52.7844,52.8565,40312.0
2021-06-08 12:00:00,58.68,58.79,58.66,58.67,24860.0,52.8565,52.9556,52.8385,52.8475,24860.0
2021-06-08 12:05:00,58.67,58.72,58.6,58.61,22066.0,52.8475,52.8925,52.7844,52.7934,22066.0
2021-06-08 12:10:00,58.61,58.72,58.6,58.72,17266.0,52.7934,52.8925,52.7844,52.8925,17266.0
2021-06-08 12:15:00,58.72,58.82,58.71,58.81,27462.0,52.8925,52.9826,52.8835,52.9736,27462.0
2021-06-08 12:20:00,58.8,58.8,58.68,58.7,14174.0,52.9646,52.9646,52.8565,52.8745,14174.0
2021-06-08 12:25:00,58.7,58.79,58.67,58.73,11239.0,52.8745,52.9556,52.8475,52.9015,11239.0
2021-06-08 12:30:00,58.73,58.8,58.73,58.79,14424.0,52.9015,52.9646,52.9015,52.9556,14424.0
2021-06-08 12:35:00,58.79,58.81,58.74,58.76,16632.0,52.9556,52.9736,52.9105,52.9285,16632.0
2021-06-08 12:40:00,58.76,58.83,58.75,58.83,21421.0,52.9285,52.9916,52.9195,52.9916,21421.0
2021-06-08 12:45:00,58.83,58.83,58.71,58.74,14079.0,52.9916,52.9916,52.8835,52.9105,14079.0
2021-06-08 12:50:00,58.74,58.75,58.67,58.71,22404.0,52.9105,52.9195,52.8475,52.8835,22404.0
2021-06-08 12:55:00,58.7,58.74,58.67,58.73,10598.0,52.8745,52.9105,52.8475,52.9015,10598.0
2021-06-08 13:00:00,58.73,58.79,58.73,58.79,15959.0,52.9015,52.9556,52.9015,52.9556,15959.0
2021-06-08 13:05:00,58.79,58.79,58.71,58.75,12991.0,52.9556,52.9556,52.8835,52.9195,12991.0
2021-06-08 13:10:00,58.75,58.75,58.7,58.72,7810.0,52.9195,52.9195,52.8745,52.8925,7810.0
2021-06-08 13:15:00,58.72,58.9,58.58,58.67,75758.0,52.8925,53.0546,52.7664,52.8475,75758.0
2021-06-08 13:20:00,58.67,58.71,58.66,58.7,6134.0,52.8475,52.8835,52.8385,52.8745,6134.0
2021-06-08 13:25:00,58.7,58.71,58.63,58.66,12957.0,52.8745,52.8835,52.8114,52.8385,12957.0
2021-06-08 13:30:00,58.67,58.72,58.65,58.7,15661.0,52.8475,52.8925,52.8294,52.8745,15661.0
2021-06-08 13:35:00,58.7,58.82,58.7,58.82,15488.0,52.8745,52.9826,52.8745,52.9826,15488.0
2021-06-08 13:40:00,58.81,58.82,58.77,58.79,10911.0,52.9736,52.9826,52.9375,52.9556,10911.0
2021-06-08 13:45:00,58.8,58.83,58.77,58.8,20119.0,52.9646,52.9916,52.9375,52.9646,20119.0
2021-06-08 13:50:00,58.8,58.81,58.74,58.78,9950.0,52.9646,52.9736,52.9105,52.9465,9950.0
2021-06-08 13:55:00,58.78,58.78,58.71,58.73,12545.0,52.9465,52.9465,52.8835,52.9015,12545.0
2021-06-08 14:00:00,58.73,58.76,58.73,58.76,18294.0,52.9015,52.9285,52.9015,52.9285,18294.0
2021-06-08 14:05:00,58.76,58.82,58.76,58.78,22991.0,52.9285,52.9826,52.9285,52.9465,22991.0
2021-06-08 14:10:00,58.79,58.79,58.72,58.76,17540.0,52.9556,52.9556,52.8925,52.9285,17540.0
2021-06-08 14:15:00,58.77,58.88,58.76,58.77,25054.0,52.9375,53.0366,52.9285,52.9375,25054.0
2021-06-08 14:20:00,58.77,58.79,58.72,58.79,25872.0,52.9375,52.9556,52.8925,52.9556,25872.0
2021-06-08 14:25:00,58.79,58.8,58.73,58.79,22595.0,52.9556,52.9646,52.9015,52.9556,22595.0
2021-06-08 14:30:00,58.79,58.81,58.76,58.79,22303.0,52.9556,52.9736,52.9285,52.9556,22303.0
2021-06-08 14:35:00,58.77,58.8,58.74,58.77,14086.0,52.9375,52.9646,52.9105,52.9375,14086.0
2021-06-08 14:40:00,58.77,58.78,58.68,58.7,29225.0,52.9375,52.9465,52.8565,52.8745,29225.0
2021-06-08 14:45:00,58.71,58.76,58.68,58.76,12323.0,52.8835,52.9285,52.8565,52.9285,12323.0
2021-06-08 14:50:00,58.75,58.79,58.73,58.77,25271.0,52.9195,52.9556,52.9015,52.9375,25271.0
2021-06-08 14:55:00,58.78,58.83,58.76,58.8,14173.0,52.9465,52.9916,52.9285,52.9646,14173.0
2021-06-08 15:00:00,58.8,58.87,58.77,58.79,24641.0,52.9646,53.0276,52.9375,52.9556,24641.0
2021-06-08 15:05:00,58.78,58.83,58.78,58.78,20352.0,52.9465,52.9916,52.9465,52.9465,20352.0
2021-06-08 15:10:00,58.79,58.79,58.71,58.76,27021.0,52.9556,52.9556,52.8835,52.9285,27021.0
2021-06-08 15:15:00,58.76,58.77,58.7,58.76,32190.0,52.9285,52.9375,52.8745,52.9285,32190.0
2021-06-08 15:20:00,58.75,58.78,58.71,58.76,29296.0,52.9195,52.9465,52.8835,52.9285,29296.0
2021-06-08 15:25:00,58.75,58.79,58.7,58.79,32912.0,52.9195,52.9556,52.8745,52.9556,32912.0
2021-06-08 15:30:00,58.79,58.79,58.71,58.75,39439.0,52.9556,52.9556,52.8835,52.9195,39439.0
2021-06-08 15:35:00,58.75,58.77,58.68,58.7,40374.0,52.9195,52.9375,52.8565,52.8745,40374.0
2021-06-08 15:40:00,58.7,58.8,58.69,58.8,48460.0,52.8745,52.9646,52.8655,52.9646,48460.0
2021-06-08 15:45:00,58.79,58.9,58.78,58.9,52759.0,52.9556,53.0546,52.9465,53.0546,52759.0
2021-06-08 15:50:00,58.9,58.95,58.83,58.91,109231.0,53.0546,53.0997,52.9916,53.0636,109231.0
2021-06-08 15:55:00,58.91,59.03,58.84,58.85,242432.0,53.0636,53.1717,53.0006,53.0096,242432.0
2021-06-09 09:30:00,59.05,59.05,58.72,58.73,43378.0,53.1898,53.1898,52.8925,52.9015,43378.0
2021-06-09 09:35:00,58.78,58.89,58.64,58.71,8175.0,52.9465,53.0456,52.8204,52.8835,8175.0
2021-06-09 09:40:00,58.71,58.76,58.64,58.64,5392.0,52.8835,52.9285,52.8204,52.8204,5392.0
2021-06-09 09:45:00,58.68,58.88,58.68,58.79,7863.0,52.8565,53.0366,52.8565,52.9556,7863.0
2021-06-09 09:50:00,58.77,58.94,58.77,58.89,7854.0,52.9375,53.0907,52.9375,53.0456,7854.0
2021-06-09 09:55:00,58.86,58.86,58.75,58.75,5505.0,53.0186,53.0186,52.9195,52.9195,5505.0
2021-06-09 10:00:00,58.78,58.94,58.77,58.92,6365.0,52.9465,53.0907,52.9375,53.0727,6365.0
2021-06-09 10:05:00,58.98,59.1,58.98,59.07,4457.0,53.1267,53.2348,53.1267,53.2078,4457.0
2021-06-09 10:10:00,59.08,59.2,59.07,59.18,13636.0,53.2168,53.3249,53.2078,53.3068,13636.0
2021-06-09 10:15:00,59.19,59.26,59.15,59.23,28089.0,53.3159,53.3789,53.2798,53.3519,28089.0
2021-06-09 10:20:00,59.23,59.28,59.2,59.22,12818.0,53.3519,53.3969,53.3249,53.3429,12818.0
2021-06-09 10:25:00,59.22,59.25,59.21,59.25,8788.0,53.3429,53.3699,53.3339,53.3699,8788.0
2021-06-09 10:30:00,59.25,59.34,59.24,59.34,20229.0,53.3699,53.451,53.3609,53.451,20229.0
2021-06-09 10:35:00,59.35,59.36,59.21,59.24,9555.0,53.46,53.469,53.3339,53.3609,9555.0
2021-06-09 10:40:00,59.24,59.25,59.13,59.17,8187.0,53.3609,53.3699,53.2618,53.2978,8187.0
2021-06-09 10:45:00,59.17,59.36,59.17,59.35,7832.0,53.2978,53.469,53.2978,53.46,7832.0
2021-06-09 10:50:00,59.34,59.37,59.29,59.32,12369.0,53.451,53.478,53.4059,53.433,12369.0
2021-06-09 10:55:00,59.31,59.35,59.23,59.23,14877.0,53.4239,53.46,53.3519,53.3519,14877.0
2021-06-09 11:00:00,59.25,59.27,59.18,59.2,6522.0,53.3699,53.3879,53.3068,53.3249,6522.0
2021-06-09 11:05:00,59.21,59.22,59.14,59.21,13092.0,53.3339,53.3429,53.2708,53.3339,13092.0
2021-06-09 11:10:00,59.21,59.22,59.07,59.12,12601.0,53.3339,53.3429,53.2078,53.2528,12601.0
2021-06-09 11:15:00,59.12,59.15,59.04,59.11,22742.0,53.2528,53.2798,53.1807,53.2438,22742.0
2021-06-09 11:20:00,59.09,59.13,59.01,59.04,26148.0,53.2258,53.2618,53.1537,53.1807,26148.0
2021-06-09 11:25:00,59.03,59.07,59.0,59.05,8655.0,53.1717,53.2078,53.1447,53.1898,8655.0
2021-06-09 11:30:00,59.04,59.11,59.01,59.11,14143.0,53.1807,53.2438,53.1537,53.2438,14143.0
2021-06-09 11:35:00,59.12,59.24,59.11,59.18,44407.0,53.2528,53.3609,53.2438,53.3068,44407.0
2021-06-09 11:40:00,59.19,59.23,59.12,59.14,17652.0,53.3159,53.3519,53.2528,53.2708,17652.0
2021-06-09 11:45:00,59.14,59.21,59.13,59.17,10260.0,53.2708,53.3339,53.2618,53.2978,10260.0
2021-06-09 11:50:00,59.19,59.19,59.05,59.07,13802.0,53.3159,53.3159,53.1898,53.2078,13802.0
2021-06-09 11:55:00,59.09,59.1,59.03,59.06,14784.0,53.2258,53.2348,53.1717,53.1988,14784.0
2021-06-09 12:00:00,59.06,59.07,58.98,58.98,11911.0,53.1988,53.2078,53.1267,53.1267,11911.0
2021-06-09 12:05:00,58.99,59.02,58.97,58.99,8176.0,53.1357,53.1627,53.1177,53.1357,8176.0
2021-06-09 12:10:00,59.01,59.02,58.98,58.98,12744.0,53.1537,53.1627,53.1267,53.1267,12744.0
2021-06-09 12:15:00,58.98,59.01,58.95,58.98,9360.0,53.1267,53.1537,53.0997,53.1267,9360.0
2021-06-09 12:20:00,58.99,59.01,58.94,58.95,6524.0,53.1357,53.1537,53.0907,53.0997,6524.0
2021-06-09 12:25:00,58.94,58.96,58.92,58.93,9025.0,53.0907,53.1087,53.0727,53.0817,9025.0
2021-06-09 12:30:00,58.93,58.97,58.93,58.96,7697.0,53.0817,53.1177,53.0817,53.1087,7697.0
2021-06-09 12:35:00,58.96,59.02,58.95,59.02,7136.0,53.1087,53.1627,53.0997,53.1627,7136.0
2021-06-09 12:40:00,59.01,59.01,58.94,58.97,10280.0,53.1537,53.1537,53.0907,53.1177,10280.0
2021-06-09 12:45:00,58.97,59.0,58.96,58.99,6507.0,53.1177,53.1447,53.1087,53.1357,6507.0
2021-06-09 12:50:00,58.99,58.99,58.94,58.95,11198.0,53.1357,53.1357,53.0907,53.0997,11198.0
2021-06-09 12:55:00,58.95,59.01,58.94,58.98,9824.0,53.0997,53.1537,53.0907,53.1267,9824.0
2021-06-09 13:00:00,58.98,59.0,58.93,58.99,4906.0,53.1267,53.1447,53.0817,53.1357,4906.0
2021-06-09 13:05:00,58.99,59.0,58.96,58.97,9549.0,53.1357,53.1447,53.1087,53.1177,9549.0
2021-06-09 13:10:00,58.96,58.98,58.91,58.92,4731.0,53.1087,53.1267,53.0636,53.0727,4731.0
2021-06-09 13:15:00,58.91,59.0,58.91,58.98,12350.0,53.0636,53.1447,53.0636,53.1267,12350.0
2021-06-09 13:20:00,58.98,58.98,58.93,58.94,5633.0,53.1267,53.1267,53.0817,53.0907,5633.0
2021-06-09 13:25:00,58.95,59.01,58.94,59.0,10010.0,53.0997,53.1537,53.0907,53.1447,10010.0
2021-06-09 13:30:00,58.99,58.99,58.93,58.94,7329.0,53.1357,53.1357,53.0817,53.0907,7329.0
2021-06-09 13:35:00,58.94,58.96,58.9,58.93,9789.0,53.0907,53.1087,53.0546,53.0817,9789.0
2021-06-09 13:40:00,58.93,58.94,58.87,58.9,8061.0,53.0817,53.0907,53.0276,53.0546,8061.0
2021-06-09 13:45:00,58.9,58.92,58.83,58.86,23767.0,53.0546,53.0727,52.9916,53.0186,23767.0
2021-06-09 13:50:00,58.86,58.95,58.84,58.91,9700.0,53.0186,53.0997,53.0006,53.0636,9700.0
2021-06-09 13:55:00,58.91,58.92,58.9,58.92,6811.0,53.0636,53.0727,53.0546,53.0727,6811.0
2021-06-09 14:00:00,58.92,58.99,58.91,58.92,8177.0,53.0727,53.1357,53.0636,53.0727,8177.0
2021-06-09 14:05:00,58.92,58.99,58.91,58.95,8357.0,53.0727,53.1357,53.0636,53.0997,8357.0
2021-06-09 14:10:00,58.95,59.0,58.94,58.95,13402.0,53.0997,53.1447,53.0907,53.0997,13402.0
2021-06-09 14:15:00,58.95,58.99,58.94,58.98,8962.0,53.0997,53.1357,53.0907,53.1267,8962.0
2021-06-09 14:20:00,58.97,58.97,58.92,58.94,8296.0,53.1177,53.1177,53.0727,53.0907,8296.0
2021-06-09 14:25:00,58.94,58.98,58.93,58.97,6933.0,53.0907,53.1267,53.0817,53.1177,6933.0
2021-06-09 14:30:00,58.97,58.99,58.96,58.97,9346.0,53.1177,53.1357,53.1087,53.1177,9346.0
2021-06-09 14:35:00,58.96,59.01,58.96,59.0,9152.0,53.1087,53.1537,53.1087,53.1447,9152.0
2021-06-09 14:40:00,59.0,59.01,58.96,58.97,7758.0,53.1447,53.1537,53.1087,53.1177,7758.0
2021-06-09 14:45:00,58.97,58.97,58.92,58.96,13317.0,53.1177,53.1177,53.0727,53.1087,13317.0
2021-06-09 14:50:00,58.95,58.95,58.86,58.92,16621.0,53.0997,53.0997,53.0186,53.0727,16621.0
2021-06-09 14:55:00,58.91,58.94,58.9,58.93,11723.0,53.0636,53.0907,53.0546,53.0817,11723.0
2021-06-09 15:00:00,58.93,58.93,58.87,58.88,13090.0,53.0817,53.0817,53.0276,53.0366,13090.0
2021-06-09 15:05:00,58.88,58.89,58.84,58.84,16070.0,53.0366,53.0456,53.0006,53.0006,16070.0
2021-06-09 15:10:00,58.85,58.86,58.79,58.82,13591.0,53.0096,53.0186,52.9556,52.9826,13591.0
2021-06-09 15:15:00,58.82,58.92,58.81,58.89,16161.0,52.9826,53.0727,52.9736,53.0456,16161.0
2021-06-09 15:20:00,58.89,58.9,58.84,58.84,11587.0,53.0456,53.0546,53.0006,53.0006,11587.0
2021-06-09 15:25:00,58.84,58.85,58.66,58.67,19838.0,53.0006,53.0096,52.8385,52.8475,19838.0
2021-06-09 15:30:00,58.67,58.76,58.65,58.7,27995.0,52.8475,52.9285,52.8294,52.8745,27995.0
2021-06-09 15:35:00,58.69,58.71,58.63,58.63,22826.0,52.8655,52.8835,52.8114,52.8114,22826.0
2021-06-09 15:40:00,58.62,58.62,58.53,58.56,28235.0,52.8024,52.8024,52.7214,52.7484,28235.0
2021-06-09 15:45:00,58.55,58.6,58.51,58.55,34238.0,52.7394,52.7844,52.7033,52.7394,34238.0
2021-06-09 15:50:00,58.55,58.64,58.53,58.62,45636.0,52.7394,52.8204,52.7214,52.8024,45636.0
2021-06-09 15:55:00,58.61,58.63,58.54,58.56,78743.0,52.7934,52.8114,52.7304,52.7484,78743.0
2021-06-10 09:30:00,58.85,58.94,58.62,58.72,27034.0,53.0096,53.0907,52.8024,52.8925,27034.0
2021-06-10 09:35:00,58.75,58.85,58.7,58.74,9535.0,52.9195,53.0096,52.8745,52.9105,9535.0
2021-06-10 09:40:00,58.74,58.8,58.58,58.62,13855.0,52.9105,52.9646,52.7664,52.8024,13855.0
2021-06-10 09:45:00,58.64,58.7,58.54,58.58,25408.0,52.8204,52.8745,52.7304,52.7664,25408.0
2021-06-10 09:50:00,58.59,58.74,58.55,58.74,16944.0,52.7754,52.9105,52.7394,52.9105,16944.0
2021-06-10 09:55:00,58.73,58.83,58.65,58.81,11080.0,52.9015,52.9916,52.8294,52.9736,11080.0
2021-06-10 10:00:00,58.82,58.82,58.71,58.79,9629.0,52.9826,52.9826,52.8835,52.9556,9629.0
2021-06-10 10:05:00,58.79,58.79,58.69,58.74,9733.0,52.9556,52.9556,52.8655,52.9105,9733.0
2021-06-10 10:10:00,58.76,58.84,58.72,58.81,13174.0,52.9285,53.0006,52.8925,52.9736,13174.0
2021-06-10 10:15:00,58.82,58.95,58.81,58.93,10159.0,52.9826,53.0997,52.9736,53.0817,10159.0
2021-06-10 10:20:00,58.91,58.95,58.87,58.94,13842.0,53.0636,53.0997,53.0276,53.0907,13842.0
2021-06-10 10:25:00,58.93,59.05,58.93,59.05,24175.0,53.0817,53.1898,53.0817,53.1898,24175.0
2021-06-10 10:30:00,59.06,59.09,58.9,58.98,23034.0,53.1988,53.2258,53.0546,53.1267,23034.0
2021-06-10 10:35:00,59.0,59.12,58.99,59.01,97666.0,53.1447,53.2528,53.1357,53.1537,97666.0
2021-06-10 10:40:00,59.0,59.0,58.9,58.93,12632.0,53.1447,53.1447,53.0546,53.0817,12632.0
2021-06-10 10:45:00,58.93,59.03,58.88,59.02,17644.0,53.0817,53.1717,53.0366,53.1627,17644.0
2021-06-10 10:50:00,59.01,59.15,58.99,59.13,21338.0,53.1537,53.2798,53.1357,53.2618,21338.0
2021-06-10 10:55:00,59.12,59.15,59.02,59.1,70878.0,53.2528,53.2798,53.1627,53.2348,70878.0
2021-06-10 11:00:00,59.12,59.16,58.99,59.14,20975.0,53.2528,53.2888,53.1357,53.2708,20975.0
2021-06-10 11:05:00,59.15,59.16,59.11,59.14,12200.0,53.2798,53.2888,53.2438,53.2708,12200.0
2021-06-10 11:10:00,59.13,59.15,59.06,59.08,11438.0,53.2618,53.2798,53.1988,53.2168,11438.0
2021-06-10 11:15:00,59.1,59.36,59.07,59.33,12384.0,53.2348,53.469,53.2078,53.442,12384.0
2021-06-10 11:20:00,59.3,59.37,59.29,59.37,8866.0,53.4149,53.478,53.4059,53.478,8866.0
2021-06-10 11:25:00,59.37,59.39,59.33,59.39,9623.0,53.478,53.496,53.442,53.496,9623.0
2021-06-10 11:30:00,59.4,59.49,59.39,59.47,13851.0,53.505,53.5861,53.496,53.5681,13851.0
2021-06-10 11:35:00,59.47,59.58,59.46,59.55,13206.0,53.5681,53.6672,53.5591,53.6401,13206.0
2021-06-10 11:40:00,59.55,59.6,59.53,59.58,10116.0,53.6401,53.6852,53.6221,53.6672,10116.0
2021-06-10 11:45:00,59.6,59.67,59.59,59.65,18149.0,53.6852,53.7482,53.6762,53.7302,18149.0
2021-06-10 11:50:00,59.65,59.67,59.6,59.64,14216.0,53.7302,53.7482,53.6852,53.7212,14216.0
2021-06-10 11:55:00,59.64,59.72,59.63,59.69,11603.0,53.7212,53.7933,53.7122,53.7662,11603.0
2021-06-10 12:00:00,59.7,59.7,59.57,59.62,14723.0,53.7752,53.7752,53.6581,53.7032,14723.0
2021-06-10 12:05:00,59.62,59.64,59.55,59.56,39600.0,53.7032,53.7212,53.6401,53.6491,39600.0
2021-06-10 12:10:00,59.57,59.59,59.52,59.52,11425.0,53.6581,53.6762,53.6131,53.6131,11425.0
2021-06-10 12:15:00,59.52,59.66,59.52,59.66,11579.0,53.6131,53.7392,53.6131,53.7392,11579.0
2021-06-10 12:20:00,59.67,59.71,59.62,59.63,20554.0,53.7482,53.7843,53.7032,53.7122,20554.0
2021-06-10 12:25:00,59.63,59.64,59.57,59.63,11313.0,53.7122,53.7212,53.6581,53.7122,11313.0
2021-06-10 12:30:00,59.63,59.65,59.62,59.64,6816.0,53.7122,53.7302,53.7032,53.7212,6816.0
2021-06-10 12:35:00,59.63,59.71,59.62,59.7,16550.0,53.7122,53.7843,53.7032,53.7752,16550.0
2021-06-10 12:40:00,59.7,59.72,59.66,59.67,13398.0,53.7752,53.7933,53.7392,53.7482,13398.0
2021-06-10 12:45:00,59.67,59.7,59.66,59.68,13325.0,53.7482,53.7752,53.7392,53.7572,13325.0
2021-06-10 12:50:00,59.68,59.69,59.65,59.68,10838.0,53.7572,53.7662,53.7302,53.7572,10838.0
2021-06-10 12:55:00,59.68,59.72,59.66,59.72,14954.0,53.7572,53.7933,53.7392,53.7933,14954.0
2021-06-10 13:00:00,59.73,59.78,59.72,59.78,12603.0,53.8023,53.8473,53.7933,53.8473,12603.0
2021-06-10 13:05:00,59.79,59.82,59.79,59.82,9989.0,53.8563,53.8833,53.8563,53.8833,9989.0
2021-06-10 13:10:00,59.82,59.88,59.81,59.88,25517.0,53.8833,53.9374,53.8743,53.9374,25517.0
2021-06-10 13:15:00,59.87,59.91,59.86,59.91,14351.0,53.9284,53.9644,53.9194,53.9644,14351.0
2021-06-10 13:20:00,59.91,59.97,59.9,59.96,11712.0,53.9644,54.0184,53.9554,54.0094,11712.0
2021-06-10 13:25:00,59.96,59.99,59.91,59.98,11743.0,54.0094,54.0365,53.9644,54.0275,11743.0
2021-06-10 13:30:00,59.99,60.04,59.97,60.02,30769.0,54.0365,54.0815,54.0184,54.0635,30769.0
2021-06-10 13:35:00,60.03,60.06,59.98,60.05,10729.0,54.0725,54.0995,54.0275,54.0905,10729.0
2021-06-10 13:40:00,60.06,60.09,60.06,60.09,10646.0,54.0995,54.1265,54.0995,54.1265,10646.0
2021-06-10 13:45:00,60.08,60.11,60.07,60.09,8289.0,54.1175,54.1446,54.1085,54.1265,8289.0
2021-06-10 13:50:00,60.07,60.16,60.07,60.1,14316.0,54.1085,54.1896,54.1085,54.1355,14316.0
2021-06-10 13:55:00,60.09,60.11,60.04,60.04,7413.0,54.1265,54.1446,54.0815,54.0815,7413.0
2021-06-10 14:00:00,60.05,60.14,60.02,60.12,12857.0,54.0905,54.1716,54.0635,54.1536,12857.0
2021-06-10 14:05:00,60.11,60.13,60.07,60.12,16566.0,54.1446,54.1626,54.1085,54.1536,16566.0
2021-06-10 14:10:00,60.12,60.12,60.09,60.09,9354.0,54.1536,54.1536,54.1265,54.1265,9354.0
2021-06-10 14:15:00,60.09,60.09,59.89,59.93,29688.0,54.1265,54.1265,53.9464,53.9824,29688.0
2021-06-10 14:20:00,59.92,59.98,59.91,59.94,14167.0,53.9734,54.0275,53.9644,53.9914,14167.0
2021-06-10 14:25:00,59.93,59.97,59.9,59.91,8821.0,53.9824,54.0184,53.9554,53.9644,8821.0
2021-06-10 14:30:00,59.9,59.97,59.9,59.96,10740.0,53.9554,54.0184,53.9554,54.0094,10740.0
2021-06-10 14:35:00,59.95,59.96,59.91,59.96,10281.0,54.0004,54.0094,53.9644,54.0094,10281.0
2021-06-10 14:40:00,59.98,60.01,59.97,59.97,8183.0,54.0275,54.0545,54.0184,54.0184,8183.0
2021-06-10 14:45:00,59.96,59.97,59.89,59.96,18046.0,54.0094,54.0184,53.9464,54.0094,18046.0
2021-06-10 14:50:00,59.96,60.05,59.95,60.05,8812.0,54.0094,54.0905,54.0004,54.0905,8812.0
2021-06-10 14:55:00,60.05,60.07,60.0,60.05,10397.0,54.0905,54.1085,54.0455,54.0905,10397.0
2021-06-10 15:00:00,60.05,60.08,60.02,60.07,15351.0,54.0905,54.1175,54.0635,54.1085,15351.0
2021-06-10 15:05:00,60.07,60.07,60.02,60.04,13123.0,54.1085,54.1085,54.0635,54.0815,13123.0
2021-06-10 15:10:00,60.05,60.08,60.01,60.02,15162.0,54.0905,54.1175,54.0545,54.0635,15162.0
2021-06-10 15:15:00,60.01,60.1,60.01,60.08,22614.0,54.0545,54.1355,54.0545,54.1175,22614.0
2021-06-10 15:20:00,60.08,60.12,60.05,60.05,17069.0,54.1175,54.1536,54.0905,54.0905,17069.0
2021-06-10 15:25:00,60.05,60.07,59.92,59.93,19529.0,54.0905,54.1085,53.9734,53.9824,19529.0
2021-06-10 15:30:00,59.93,60.03,59.92,59.96,25094.0,53.9824,54.0725,53.9734,54.0094,25094.0
2021-06-10 15:35:00,59.97,60.02,59.94,59.95,35566.0,54.0184,54.0635,53.9914,54.0004,35566.0
2021-06-10 15:40:00,59.94,59.97,59.81,59.87,58431.0,53.9914,54.0184,53.8743,53.9284,58431.0
2021-06-10 15:45:00,59.87,59.94,59.84,59.94,234999.0,53.9284,53.9914,53.9013,53.9914,234999.0
2021-06-10 15:50:00,59.95,60.02,59.94,60.0,96583.0,54.0004,54.0635,53.9914,54.0455,96583.0
2021-06-10 15:55:00,60.01,60.05,59.96,60.0,134297.0,54.0545,54.0905,54.0094,54.0455,134297.0
2021-06-11 09:30:00,60.32,60.38,60.2,60.2,26849.0,54.3337,54.3878,54.2256,54.2256,26849.0
2021-06-11 09:35:00,60.21,60.37,59.9,59.95,10177.0,54.2346,54.3788,53.9554,54.0004,10177.0
2021-06-11 09:40:00,59.92,59.96,59.82,59.83,12040.0,53.9734,54.0094,53.8833,53.8923,12040.0
2021-06-11 09:45:00,59.84,59.88,59.7,59.83,11990.0,53.9013,53.9374,53.7752,53.8923,11990.0
2021-06-11 09:50:00,59.83,59.86,59.77,59.86,15159.0,53.8923,53.9194,53.8383,53.9194,15159.0
2021-06-11 09:55:00,59.86,59.98,59.85,59.96,21772.0,53.9194,54.0275,53.9104,54.0094,21772.0
2021-06-11 10:00:00,59.95,60.07,59.89,60.05,60666.0,54.0004,54.1085,53.9464,54.0905,60666.0
2021-06-11 10:05:00,60.05,60.08,59.97,60.0,10088.0,54.0905,54.1175,54.0184,54.0455,10088.0
2021-06-11 10:10:00,59.99,60.14,59.98,60.04,16738.0,54.0365,54.1716,54.0275,54.0815,16738.0
2021-06-11 10:15:00,60.01,60.01,59.8,59.8,3726.0,54.0545,54.0545,53.8653,53.8653,3726.0
2021-06-11 10:20:00,59.76,59.9,59.73,59.86,137836.0,53.8293,53.9554,53.8023,53.9194,137836.0
2021-06-11 10:25:00,59.88,59.93,59.83,59.86,10078.0,53.9374,53.9824,53.8923,53.9194,10078.0
2021-06-11 10:30:00,59.85,59.91,59.8,59.82,107752.0,53.9104,53.9644,53.8653,53.8833,107752.0
2021-06-11 10:35:00,59.83,59.86,59.71,59.73,11191.0,53.8923,53.9194,53.7843,53.8023,11191.0
2021-06-11 10:40:00,59.72,59.83,59.72,59.79,10633.0,53.7933,53.8923,53.7933,53.8563,10633.0
2021-06-11 10:45:00,59.78,59.78,59.69,59.69,15243.0,53.8473,53.8473,53.7662,53.7662,15243.0
2021-06-11 10:50:00,59.69,59.69,59.55,59.59,10328.0,53.7662,53.7662,53.6401,53.6762,10328.0
2021-06-11 10:55:00,59.58,59.65,59.57,59.62,41275.0,53.6672,53.7302,53.6581,53.7032,41275.0
2021-06-11 11:00:00,59.61,59.62,59.56,59.57,12133.0,53.6942,53.7032,53.6491,53.6581,12133.0
2021-06-11 11:05:00,59.56,59.62,59.56,59.61,6000.0,53.6491,53.7032,53.6491,53.6942,6000.0
2021-06-11 11:10:00,59.61,59.65,59.57,59.63,10763.0,53.6942,53.7302,53.6581,53.7122,10763.0
2021-06-11 11:15:00,59.63,59.63,59.51,59.52,10297.0,53.7122,53.7122,53.6041,53.6131,10297.0
2021-06-11 11:20:00,59.52,59.57,59.52,59.55,52577.0,53.6131,53.6581,53.6131,53.6401,52577.0
2021-06-11 11:25:00,59.55,59.62,59.52,59.59,48247.0,53.6401,53.7032,53.6131,53.6762,48247.0
2021-06-11 11:30:00,59.59,59.61,59.51,59.54,23186.0,53.6762,53.6942,53.6041,53.6311,23186.0
2021-06-11 11:35:00,59.53,59.6,59.51,59.58,89426.0,53.6221,53.6852,53.6041,53.6672,89426.0
2021-06-11 11:40:00,59.58,59.59,59.49,59.57,47598.0,53.6672,53.6762,53.5861,53.6581,47598.0
2021-06-11 11:45:00,59.58,59.64,59.54,59.63,24359.0,53.6672,53.7212,53.6311,53.7122,24359.0
2021-06-11 11:50:00,59.64,59.7,59.59,59.61,185209.0,53.7212,53.7752,53.6762,53.6942,185209.0
2021-06-11 11:55:00,59.6,59.63,59.57,59.62,48900.0,53.6852,53.7122,53.6581,53.7032,48900.0
2021-06-11 12:00:00,59.63,59.66,59.61,59.62,51302.0,53.7122,53.7392,53.6942,53.7032,51302.0
2021-06-11 12:05:00,59.61,59.65,59.6,59.64,34272.0,53.6942,53.7302,53.6852,53.7212,34272.0
2021-06-11 12:10:00,59.64,59.74,59.63,59.71,50947.0,53.7212,53.8113,53.7122,53.7843,50947.0
2021-06-11 12:15:00,59.71,59.81,59.71,59.77,49205.0,53.7843,53.8743,53.7843,53.8383,49205.0
2021-06-11 12:20:00,59.77,59.78,59.68,59.75,42579.0,53.8383,53.8473,53.7572,53.8203,42579.0
2021-06-11 12:25:00,59.74,59.81,59.74,59.8,27806.0,53.8113,53.8743,53.8113,53.8653,27806.0
2021-06-11 12:30:00,59.79,59.85,59.78,59.78,21516.0,53.8563,53.9104,53.8473,53.8473,21516.0
2021-06-11 12:35:00,59.76,59.81,59.69,59.72,30052.0,53.8293,53.8743,53.7662,53.7933,30052.0
2021-06-11 12:40:00,59.72,59.75,59.71,59.75,10994.0,53.7933,53.8203,53.7843,53.8203,10994.0
2021-06-11 12:45:00,59.75,59.8,59.75,59.76,5436.0,53.8203,53.8653,53.8203,53.8293,5436.0
2021-06-11 12:50:00,59.77,59.83,59.76,59.8,19008.0,53.8383,53.8923,53.8293,53.8653,19008.0
2021-06-11 12:55:00,59.78,59.8,59.73,59.75,7397.0,53.8473,53.8653,53.8023,53.8203,7397.0
2021-06-11 13:00:00,59.75,59.76,59.71,59.71,8691.0,53.8203,53.8293,53.7843,53.7843,8691.0
2021-06-11 13:05:00,59.71,59.71,59.67,59.69,12584.0,53.7843,53.7843,53.7482,53.7662,12584.0
2021-06-11 13:10:00,59.69,59.69,59.57,59.59,10196.0,53.7662,53.7662,53.6581,53.6762,10196.0
2021-06-11 13:15:00,59.59,59.59,59.47,59.48,73177.0,53.6762,53.6762,53.5681,53.5771,73177.0
2021-06-11 13:20:00,59.47,59.6,59.43,59.54,118274.0,53.5681,53.6852,53.532,53.6311,118274.0
2021-06-11 13:25:00,59.54,59.58,59.43,59.44,44019.0,53.6311,53.6672,53.532,53.541,44019.0
2021-06-11 13:30:00,59.45,59.45,59.26,59.28,37970.0,53.5501,53.5501,53.3789,53.3969,37970.0
2021-06-11 13:35:00,59.29,59.29,59.12,59.25,26336.0,53.4059,53.4059,53.2528,53.3699,26336.0
2021-06-11 13:40:00,59.25,59.34,59.24,59.34,9530.0,53.3699,53.451,53.3609,53.451,9530.0
2021-06-11 13:45:00,59.35,59.4,59.31,59.32,25105.0,53.46,53.505,53.4239,53.433,25105.0
2021-06-11 13:50:00,59.32,59.36,59.23,59.36,40667.0,53.433,53.469,53.3519,53.469,40667.0
2021-06-11 13:55:00,59.35,59.47,59.34,59.37,61144.0,53.46,53.5681,53.451,53.478,61144.0
2021-06-11 14:00:00,59.36,59.44,59.36,59.43,12094.0,53.469,53.541,53.469,53.532,12094.0
2021-06-11 14:05:00,59.44,59.51,59.44,59.46,8826.0,53.541,53.6041,53.541,53.5591,8826.0
2021-06-11 14:10:00,59.47,59.51,59.46,59.49,26890.0,53.5681,53.6041,53.5591,53.5861,26890.0
2021-06-11 14:15:00,59.47,59.51,59.44,59.51,16036.0,53.5681,53.6041,53.541,53.6041,16036.0
2021-06-11 14:20:00,59.5,59.57,59.49,59.56,18303.0,53.5951,53.6581,53.5861,53.6491,18303.0
2021-06-11 14:25:00,59.55,59.65,59.47,59.51,95192.0,53.6401,53.7302,53.5681,53.6041,95192.0
2021-06-11 14:30:00,59.5,59.54,59.49,59.53,7433.0,53.5951,53.6311,53.5861,53.6221,7433.0
2021-06-11 14:35:00,59.52,59.52,59.44,59.5,11693.0,53.6131,53.6131,53.541,53.5951,11693.0
2021-06-11 14:40:00,59.5,59.59,59.49,59.59,20004.0,53.5951,53.6762,53.5861,53.6762,20004.0
2021-06-11 14:45:00,59.6,59.66,59.6,59.64,41606.0,53.6852,53.7392,53.6852,53.7212,41606.0
2021-06-11 14:50:00,59.64,59.65,59.47,59.47,50697.0,53.7212,53.7302,53.5681,53.5681,50697.0
2021-06-11 14:55:00,59.47,59.54,59.45,59.54,18565.0,53.5681,53.6311,53.5501,53.6311,18565.0
2021-06-11 15:00:00,59.54,59.59,59.32,59.37,99289.0,53.6311,53.6762,53.433,53.478,99289.0
2021-06-11 15:05:00,59.37,59.41,59.34,59.39,12127.0,53.478,53.514,53.451,53.496,12127.0
2021-06-11 15:10:00,59.39,59.39,59.34,59.34,10037.0,53.496,53.496,53.451,53.451,10037.0
2021-06-11 15:15:00,59.35,59.38,59.33,59.34,16939.0,53.46,53.487,53.442,53.451,16939.0
2021-06-11 15:20:00,59.34,59.35,59.31,59.31,12768.0,53.451,53.46,53.4239,53.4239,12768.0
2021-06-11 15:25:00,59.32,59.34,59.28,59.28,19158.0,53.433,53.451,53.3969,53.3969,19158.0
2021-06-11 15:30:00,59.29,59.29,59.21,59.26,31672.0,53.4059,53.4059,53.3339,53.3789,31672.0
2021-06-11 15:35:00,59.26,59.32,59.23,59.27,26356.0,53.3789,53.433,53.3519,53.3879,26356.0
2021-06-11 15:40:00,59.28,59.35,59.27,59.33,25590.0,53.3969,53.46,53.3879,53.442,25590.0
2021-06-11 15:45:00,59.34,59.35,59.25,59.26,43285.0,53.451,53.46,53.3699,53.3789,43285.0
2021-06-11 15:50:00,59.25,59.3,59.18,59.26,69622.0,53.3699,53.4149,53.3068,53.3789,69622.0
2021-06-11 15:55:00,59.26,59.36,59.24,59.31,152490.0,53.3789,53.469,53.3609,53.4239,152490.0
2021-06-14 09:30:00,59.09,59.33,58.51,58.51,54057.0,53.2258,53.442,52.7033,52.7033,54057.0
2021-06-14 09:35:00,58.54,58.74,58.33,58.37,22089.0,52.7304,52.9105,52.5412,52.5772,22089.0
2021-06-14 09:40:00,58.4,58.52,58.28,58.33,14455.0,52.6043,52.7123,52.4962,52.5412,14455.0
2021-06-14 09:45:00,58.33,58.33,58.06,58.06,19292.0,52.5412,52.5412,52.298,52.298,19292.0
2021-06-14 09:50:00,58.06,58.1,57.95,57.96,38262.0,52.298,52.334,52.1989,52.2079,38262.0
2021-06-14 09:55:00,57.97,58.11,57.97,58.09,117994.0,52.2169,52.343,52.2169,52.325,117994.0
2021-06-14 10:00:00,58.09,58.09,57.88,57.94,23532.0,52.325,52.325,52.1359,52.1899,23532.0
2021-06-14 10:05:00,57.92,57.94,57.78,57.83,22780.0,52.1719,52.1899,52.0458,52.0908,22780.0
2021-06-14 10:10:00,57.84,57.86,57.79,57.8,28294.0,52.0998,52.1178,52.0548,52.0638,28294.0
2021-06-14 10:15:00,57.8,57.84,57.73,57.78,30477.0,52.0638,52.0998,52.0008,52.0458,30477.0
2021-06-14 10:20:00,57.78,57.99,57.77,57.98,52301.0,52.0458,52.2349,52.0368,52.2259,52301.0
2021-06-14 10:25:00,57.97,58.05,57.96,58.05,15290.0,52.2169,52.289,52.2079,52.289,15290.0
2021-06-14 10:30:00,58.05,58.1,58.0,58.01,16881.0,52.289,52.334,52.244,52.253,16881.0
2021-06-14 10:35:00,58.02,58.02,57.92,57.96,32702.0,52.262,52.262,52.1719,52.2079,32702.0
2021-06-14 10:40:00,57.96,57.98,57.83,57.87,19694.0,52.2079,52.2259,52.0908,52.1269,19694.0
2021-06-14 10:45:00,57.84,57.92,57.82,57.88,12635.0,52.0998,52.1719,52.0818,52.1359,12635.0
2021-06-14 10:50:00,57.88,57.89,57.78,57.78,14097.0,52.1359,52.1449,52.0458,52.0458,14097.0
2021-06-14 10:55:00,57.78,57.87,57.77,57.84,18398.0,52.0458,52.1269,52.0368,52.0998,18398.0
2021-06-14 11:00:00,57.84,58.0,57.84,57.96,14715.0,52.0998,52.244,52.0998,52.2079,14715.0
2021-06-14 11:05:00,57.98,58.12,57.93,58.09,30652.0,52.2259,52.352,52.1809,52.325,30652.0
2021-06-14 11:10:00,58.08,58.15,58.02,58.02,9600.0,52.316,52.3791,52.262,52.262,9600.0
2021-06-14 11:15:00,58.04,58.08,57.97,57.98,17702.0,52.28,52.316,52.2169,52.2259,17702.0
2021-06-14 11:20:00,57.98,57.99,57.9,57.9,34687.0,52.2259,52.2349,52.1539,52.1539,34687.0
2021-06-14 11:25:00,57.92,57.94,57.78,57.79,19051.0,52.1719,52.1899,52.0458,52.0548,19051.0
2021-06-14 11:30:00,57.81,57.84,57.77,57.82,89910.0,52.0728,52.0998,52.0368,52.0818,89910.0
2021-06-14 11:35:00,57.81,57.91,57.78,57.91,24021.0,52.0728,52.1629,52.0458,52.1629,24021.0
2021-06-14 11:40:00,57.9,57.99,57.89,57.99,9322.0,52.1539,52.2349,52.1449,52.2349,9322.0
2021-06-14 11:45:00,57.98,58.0,57.93,57.97,13449.0,52.2259,52.244,52.1809,52.2169,13449.0
2021-06-14 11:50:00,57.96,57.96,57.87,57.87,13248.0,52.2079,52.2079,52.1269,52.1269,13248.0
2021-06-14 11:55:00,57.87,57.88,57.82,57.85,10433.0,52.1269,52.1359,52.0818,52.1088,10433.0
2021-06-14 12:00:00,57.85,57.91,57.85,57.89,8645.0,52.1088,52.1629,52.1088,52.1449,8645.0
2021-06-14 12:05:00,57.89,57.94,57.88,57.9,14410.0,52.1449,52.1899,52.1359,52.1539,14410.0
2021-06-14 12:10:00,57.89,57.97,57.89,57.97,6050.0,52.1449,52.2169,52.1449,52.2169,6050.0
2021-06-14 12:15:00,57.96,58.0,57.93,58.0,9142.0,52.2079,52.244,52.1809,52.244,9142.0
2021-06-14 12:20:00,58.0,58.03,57.96,57.99,7990.0,52.244,52.271,52.2079,52.2349,7990.0
2021-06-14 12:25:00,58.0,58.09,58.0,58.09,6347.0,52.244,52.325,52.244,52.325,6347.0
2021-06-14 12:30:00,58.07,58.07,57.94,57.97,19091.0,52.307,52.307,52.1899,52.2169,19091.0
2021-06-14 12:35:00,57.97,57.99,57.93,57.93,6789.0,52.2169,52.2349,52.1809,52.1809,6789.0
2021-06-14 12:40:00,57.94,57.94,57.91,57.94,5680.0,52.1899,52.1899,52.1629,52.1899,5680.0
2021-06-14 12:45:00,57.94,57.98,57.92,57.94,9500.0,52.1899,52.2259,52.1719,52.1899,9500.0
2021-06-14 12:50:00,57.94,57.96,57.89,57.94,15115.0,52.1899,52.2079,52.1449,52.1899,15115.0
2021-06-14 12:55:00,57.94,57.95,57.89,57.9,9654.0,52.1899,52.1989,52.1449,52.1539,9654.0
2021-06-14 13:00:00,57.9,57.98,57.88,57.98,29988.0,52.1539,52.2259,52.1359,52.2259,29988.0
2021-06-14 13:05:00,57.97,58.02,57.93,57.94,9309.0,52.2169,52.262,52.1809,52.1899,9309.0
2021-06-14 13:10:00,57.94,57.96,57.92,57.95,8240.0,52.1899,52.2079,52.1719,52.1989,8240.0
2021-06-14 13:15:00,57.95,57.96,57.94,57.95,4580.0,52.1989,52.2079,52.1899,52.1989,4580.0
2021-06-14 13:20:00,57.94,57.94,57.87,57.91,15711.0,52.1899,52.1899,52.1269,52.1629,15711.0
2021-06-14 13:25:00,57.91,57.95,57.9,57.94,6042.0,52.1629,52.1989,52.1539,52.1899,6042.0
2021-06-14 13:30:00,57.93,57.93,57.89,57.92,8287.0,52.1809,52.1809,52.1449,52.1719,8287.0
2021-06-14 13:35:00,57.92,57.93,57.9,57.92,9097.0,52.1719,52.1809,52.1539,52.1719,9097.0
2021-06-14 13:40:00,57.92,57.95,57.91,57.92,9004.0,52.1719,52.1989,52.1629,52.1719,9004.0
2021-06-14 13:45:00,57.93,57.95,57.92,57.94,7148.0,52.1809,52.1989,52.1719,52.1899,7148.0
2021-06-14 13:50:00,57.94,57.95,57.92,57.94,9289.0,52.1899,52.1989,52.1719,52.1899,9289.0
2021-06-14 13:55:00,57.94,57.94,57.77,57.77,18661.0,52.1899,52.1899,52.0368,52.0368,18661.0
2021-06-14 14:00:00,57.77,57.83,57.74,57.8,19515.0,52.0368,52.0908,52.0098,52.0638,19515.0
2021-06-14 14:05:00,57.8,57.83,57.75,57.79,35142.0,52.0638,52.0908,52.0188,52.0548,35142.0
2021-06-14 14:10:00,57.8,57.88,57.79,57.85,15286.0,52.0638,52.1359,52.0548,52.1088,15286.0
2021-06-14 14:15:00,57.85,57.9,57.85,57.9,5946.0,52.1088,52.1539,52.1088,52.1539,5946.0
2021-06-14 14:20:00,57.89,57.94,57.86,57.94,15297.0,52.1449,52.1899,52.1178,52.1899,15297.0
2021-06-14 14:25:00,57.94,57.95,57.84,57.85,8341.0,52.1899,52.1989,52.0998,52.1088,8341.0
2021-06-14 14:30:00,57.86,57.93,57.85,57.92,7829.0,52.1178,52.1809,52.1088,52.1719,7829.0
2021-06-14 14:35:00,57.91,57.93,57.9,57.91,9646.0,52.1629,52.1809,52.1539,52.1629,9646.0
2021-06-14 14:40:00,57.91,57.98,57.9,57.96,11769.0,52.1629,52.2259,52.1539,52.2079,11769.0
2021-06-14 14:45:00,57.97,58.05,57.95,58.02,10693.0,52.2169,52.289,52.1989,52.262,10693.0
2021-06-14 14:50:00,58.03,58.03,57.95,57.98,8156.0,52.271,52.271,52.1989,52.2259,8156.0
2021-06-14 14:55:00,57.98,58.01,57.93,57.95,15520.0,52.2259,52.253,52.1809,52.1989,15520.0
2021-06-14 15:00:00,57.96,58.11,57.95,58.08,22407.0,52.2079,52.343,52.1989,52.316,22407.0
2021-06-14 15:05:00,58.09,58.21,58.08,58.19,19069.0,52.325,52.4331,52.316,52.4151,19069.0
2021-06-14 15:10:00,58.19,58.19,58.15,58.18,11874.0,52.4151,52.4151,52.3791,52.4061,11874.0
2021-06-14 15:15:00,58.18,58.18,58.1,58.1,13075.0,52.4061,52.4061,52.334,52.334,13075.0
2021-06-14 15:20:00,58.1,58.19,58.09,58.18,13633.0,52.334,52.4151,52.325,52.4061,13633.0
2021-06-14 15:25:00,58.17,58.24,58.17,58.21,17679.0,52.3971,52.4601,52.3971,52.4331,17679.0
2021-06-14 15:30:00,58.22,58.32,58.21,58.31,20627.0,52.4421,52.5322,52.4331,52.5232,20627.0
2021-06-14 15:35:00,58.33,58.34,58.31,58.33,16943.0,52.5412,52.5502,52.5232,52.5412,16943.0
2021-06-14 15:40:00,58.33,58.33,58.24,58.29,23345.0,52.5412,52.5412,52.4601,52.5052,23345.0
2021-06-14 15:45:00,58.28,58.34,58.26,58.32,20860.0,52.4962,52.5502,52.4782,52.5322,20860.0
2021-06-14 15:50:00,58.32,58.36,58.28,58.31,37182.0,52.5322,52.5682,52.4962,52.5232,37182.0
2021-06-14 15:55:00,58.31,58.34,58.22,58.34,118335.0,52.5232,52.5502,52.4421,52.5502,118335.0
2021-06-15 09:30:00,58.38,58.63,58.35,58.57,29016.0,52.5862,52.8114,52.5592,52.7574,29016.0
2021-06-15 09:35:00,58.53,58.58,58.32,58.33,7294.0,52.7214,52.7664,52.5322,52.5412,7294.0
2021-06-15 09:40:00,58.37,58.39,58.19,58.2,9505.0,52.5772,52.5953,52.4151,52.4241,9505.0
2021-06-15 09:45:00,58.19,58.32,58.09,58.26,11098.0,52.4151,52.5322,52.325,52.4782,11098.0
2021-06-15 09:50:00,58.26,58.39,58.26,58.34,3668.0,52.4782,52.5953,52.4782,52.5502,3668.0
2021-06-15 09:55:00,58.35,58.35,58.22,58.3,7367.0,52.5592,52.5592,52.4421,52.5142,7367.0
2021-06-15 10:00:00,58.3,58.44,58.28,58.41,16714.0,52.5142,52.6403,52.4962,52.6133,16714.0
2021-06-15 10:05:00,58.42,58.47,58.41,58.44,11108.0,52.6223,52.6673,52.6133,52.6403,11108.0
2021-06-15 10:10:00,58.43,58.46,58.28,58.29,24486.0,52.6313,52.6583,52.4962,52.5052,24486.0
2021-06-15 10:15:00,58.25,58.25,58.15,58.15,6160.0,52.4691,52.4691,52.3791,52.3791,6160.0
2021-06-15 10:20:00,58.14,58.16,58.09,58.09,11373.0,52.3701,52.3881,52.325,52.325,11373.0
2021-06-15 10:25:00,58.1,58.24,58.08,58.21,7735.0,52.334,52.4601,52.316,52.4331,7735.0
2021-06-15 10:30:00,58.21,58.23,58.16,58.22,9766.0,52.4331,52.4511,52.3881,52.4421,9766.0
2021-06-15 10:35:00,58.22,58.22,58.16,58.16,18198.0,52.4421,52.4421,52.3881,52.3881,18198.0
2021-06-15 10:40:00,58.17,58.23,58.16,58.22,6632.0,52.3971,52.4511,52.3881,52.4421,6632.0
2021-06-15 10:45:00,58.26,58.27,58.19,58.2,8114.0,52.4782,52.4872,52.4151,52.4241,8114.0
2021-06-15 10:50:00,58.19,58.25,58.17,58.24,9142.0,52.4151,52.4691,52.3971,52.4601,9142.0
2021-06-15 10:55:00,58.26,58.31,58.25,58.31,6551.0,52.4782,52.5232,52.4691,52.5232,6551.0
2021-06-15 11:00:00,58.3,58.33,58.26,58.28,9163.0,52.5142,52.5412,52.4782,52.4962,9163.0
2021-06-15 11:05:00,58.28,58.37,58.25,58.28,13399.0,52.4962,52.5772,52.4691,52.4962,13399.0
2021-06-15 11:10:00,58.27,58.31,58.24,58.25,16329.0,52.4872,52.5232,52.4601,52.4691,16329.0
2021-06-15 11:15:00,58.25,58.33,58.25,58.33,5044.0,52.4691,52.5412,52.4691,52.5412,5044.0
2021-06-15 11:20:00,58.35,58.38,58.33,58.33,5902.0,52.5592,52.5862,52.5412,52.5412,5902.0
2021-06-15 11:25:00,58.33,58.36,58.28,58.28,10310.0,52.5412,52.5682,52.4962,52.4962,10310.0
2021-06-15 11:30:00,58.29,58.29,58.22,58.29,13968.0,52.5052,52.5052,52.4421,52.5052,13968.0
2021-06-15 11:35:00,58.28,58.31,58.23,58.29,8397.0,52.4962,52.5232,52.4511,52.5052,8397.0
2021-06-15 11:40:00,58.28,58.28,58.17,58.17,8151.0,52.4962,52.4962,52.3971,52.3971,8151.0
2021-06-15 11:45:00,58.16,58.17,58.06,58.06,9854.0,52.3881,52.3971,52.298,52.298,9854.0
2021-06-15 11:50:00,58.05,58.06,57.95,57.96,9090.0,52.289,52.298,52.1989,52.2079,9090.0
2021-06-15 11:55:00,57.95,58.01,57.95,57.98,8284.0,52.1989,52.253,52.1989,52.2259,8284.0
2021-06-15 12:00:00,57.98,58.14,57.98,58.12,15083.0,52.2259,52.3701,52.2259,52.352,15083.0
2021-06-15 12:05:00,58.12,58.15,58.06,58.12,9832.0,52.352,52.3791,52.298,52.352,9832.0
2021-06-15 12:10:00,58.13,58.17,58.12,58.14,4653.0,52.3611,52.3971,52.352,52.3701,4653.0
2021-06-15 12:15:00,58.15,58.24,58.15,58.23,5719.0,52.3791,52.4601,52.3791,52.4511,5719.0
2021-06-15 12:20:00,58.23,58.27,58.2,58.25,10347.0,52.4511,52.4872,52.4241,52.4691,10347.0
2021-06-15 12:25:00,58.24,58.25,58.21,58.22,6598.0,52.4601,52.4691,52.4331,52.4421,6598.0
2021-06-15 12:30:00,58.22,58.32,58.2,58.31,5279.0,52.4421,52.5322,52.4241,52.5232,5279.0
2021-06-15 12:35:00,58.31,58.32,58.27,58.29,3011.0,52.5232,52.5322,52.4872,52.5052,3011.0
2021-06-15 12:40:00,58.29,58.3,58.22,58.23,5248.0,52.5052,52.5142,52.4421,52.4511,5248.0
2021-06-15 12:45:00,58.24,58.29,58.23,58.25,4471.0,52.4601,52.5052,52.4511,52.4691,4471.0
2021-06-15 12:50:00,58.24,58.28,58.24,58.25,4585.0,52.4601,52.4962,52.4601,52.4691,4585.0
2021-06-15 12:55:00,58.26,58.26,58.22,58.25,4862.0,52.4782,52.4782,52.4421,52.4691,4862.0
2021-06-15 13:00:00,58.27,58.27,58.2,58.21,4305.0,52.4872,52.4872,52.4241,52.4331,4305.0
2021-06-15 13:05:00,58.21,58.28,58.21,58.27,5352.0,52.4331,52.4962,52.4331,52.4872,5352.0
2021-06-15 13:10:00,58.27,58.33,58.24,58.33,5936.0,52.4872,52.5412,52.4601,52.5412,5936.0
2021-06-15 13:15:00,58.32,58.32,58.23,58.25,3925.0,52.5322,52.5322,52.4511,52.4691,3925.0
2021-06-15 13:20:00,58.25,58.35,58.25,58.33,2400.0,52.4691,52.5592,52.4691,52.5412,2400.0
2021-06-15 13:25:00,58.32,58.35,58.31,58.34,8581.0,52.5322,52.5592,52.5232,52.5502,8581.0
2021-06-15 13:30:00,58.34,58.35,58.3,58.31,5518.0,52.5502,52.5592,52.5142,52.5232,5518.0
2021-06-15 13:35:00,58.31,58.32,58.27,58.32,4369.0,52.5232,52.5322,52.4872,52.5322,4369.0
2021-06-15 13:40:00,58.32,58.35,58.3,58.32,7024.0,52.5322,52.5592,52.5142,52.5322,7024.0
2021-06-15 13:45:00,58.3,58.33,58.29,58.31,6045.0,52.5142,52.5412,52.5052,52.5232,6045.0
2021-06-15 13:50:00,58.32,58.41,58.32,58.4,29493.0,52.5322,52.6133,52.5322,52.6043,29493.0
2021-06-15 13:55:00,58.4,58.43,58.34,58.36,11193.0,52.6043,52.6313,52.5502,52.5682,11193.0
2021-06-15 14:00:00,58.36,58.42,58.36,58.41,22405.0,52.5682,52.6223,52.5682,52.6133,22405.0
2021-06-15 14:05:00,58.42,58.45,58.37,58.4,39144.0,52.6223,52.6493,52.5772,52.6043,39144.0
2021-06-15 14:10:00,58.37,58.43,58.36,58.39,51590.0,52.5772,52.6313,52.5682,52.5953,51590.0
2021-06-15 14:15:00,58.39,58.43,58.38,58.4,7750.0,52.5953,52.6313,52.5862,52.6043,7750.0
2021-06-15 14:20:00,58.39,58.41,58.38,58.41,4557.0,52.5953,52.6133,52.5862,52.6133,4557.0
2021-06-15 14:25:00,58.41,58.43,58.39,58.41,10383.0,52.6133,52.6313,52.5953,52.6133,10383.0
2021-06-15 14:30:00,58.42,58.43,58.38,58.39,11731.0,52.6223,52.6313,52.5862,52.5953,11731.0
2021-06-15 14:35:00,58.4,58.43,58.4,58.43,6382.0,52.6043,52.6313,52.6043,52.6313,6382.0
2021-06-15 14:40:00,58.43,58.44,58.37,58.4,15227.0,52.6313,52.6403,52.5772,52.6043,15227.0
2021-06-15 14:45:00,58.39,58.49,58.39,58.47,18851.0,52.5953,52.6853,52.5953,52.6673,18851.0
2021-06-15 14:50:00,58.47,58.55,58.45,58.55,22882.0,52.6673,52.7394,52.6493,52.7394,22882.0
2021-06-15 14:55:00,58.55,58.55,58.42,58.44,9707.0,52.7394,52.7394,52.6223,52.6403,9707.0
2021-06-15 15:00:00,58.41,58.45,58.37,58.38,19129.0,52.6133,52.6493,52.5772,52.5862,19129.0
2021-06-15 15:05:00,58.37,58.42,58.37,58.4,5647.0,52.5772,52.6223,52.5772,52.6043,5647.0
2021-06-15 15:10:00,58.41,58.41,58.32,58.35,13241.0,52.6133,52.6133,52.5322,52.5592,13241.0
2021-06-15 15:15:00,58.36,58.36,58.32,58.33,8171.0,52.5682,52.5682,52.5322,52.5412,8171.0
2021-06-15 15:20:00,58.34,58.37,58.3,58.3,29208.0,52.5502,52.5772,52.5142,52.5142,29208.0
2021-06-15 15:25:00,58.3,58.34,58.3,58.33,14701.0,52.5142,52.5502,52.5142,52.5412,14701.0
2021-06-15 15:30:00,58.32,58.38,58.31,58.38,16394.0,52.5322,52.5862,52.5232,52.5862,16394.0
2021-06-15 15:35:00,58.38,58.42,58.37,58.39,18629.0,52.5862,52.6223,52.5772,52.5953,18629.0
2021-06-15 15:40:00,58.39,58.39,58.31,58.36,38569.0,52.5953,52.5953,52.5232,52.5682,38569.0
2021-06-15 15:45:00,58.36,58.48,58.36,58.42,47295.0,52.5682,52.6763,52.5682,52.6223,47295.0
2021-06-15 15:50:00,58.41,58.41,58.3,58.37,54692.0,52.6133,52.6133,52.5142,52.5772,54692.0
2021-06-15 15:55:00,58.37,58.39,58.26,58.27,170756.0,52.5772,52.5953,52.4782,52.4872,170756.0
2021-06-16 09:30:00,58.26,58.31,58.11,58.21,32707.0,52.4782,52.5232,52.343,52.4331,32707.0
2021-06-16 09:35:00,58.26,58.34,58.19,58.24,9976.0,52.4782,52.5502,52.4151,52.4601,9976.0
2021-06-16 09:40:00,58.23,58.33,58.19,58.3,9906.0,52.4511,52.5412,52.4151,52.5142,9906.0
2021-06-16 09:45:00,58.29,58.33,58.2,58.26,14212.0,52.5052,52.5412,52.4241,52.4782,14212.0
2021-06-16 09:50:00,58.24,58.28,58.2,58.21,14898.0,52.4601,52.4962,52.4241,52.4331,14898.0
2021-06-16 09:55:00,58.19,58.24,58.09,58.23,14466.0,52.4151,52.4601,52.325,52.4511,14466.0
2021-06-16 10:00:00,58.22,58.26,58.14,58.16,9249.0,52.4421,52.4782,52.3701,52.3881,9249.0
2021-06-16 10:05:00,58.14,58.17,58.11,58.11,5551.0,52.3701,52.3971,52.343,52.343,5551.0
2021-06-16 10:10:00,58.11,58.13,58.05,58.13,9520.0,52.343,52.3611,52.289,52.3611,9520.0
2021-06-16 10:15:00,58.14,58.17,58.11,58.13,9788.0,52.3701,52.3971,52.343,52.3611,9788.0
2021-06-16 10:20:00,58.14,58.18,58.12,58.16,6840.0,52.3701,52.4061,52.352,52.3881,6840.0
2021-06-16 10:25:00,58.14,58.16,58.07,58.15,8993.0,52.3701,52.3881,52.307,52.3791,8993.0
2021-06-16 10:30:00,58.16,58.21,58.11,58.21,4476.0,52.3881,52.4331,52.343,52.4331,4476.0
2021-06-16 10:35:00,58.21,58.28,58.19,58.28,9496.0,52.4331,52.4962,52.4151,52.4962,9496.0
2021-06-16 10:40:00,58.27,58.29,58.19,58.23,11414.0,52.4872,52.5052,52.4151,52.4511,11414.0
2021-06-16 10:45:00,58.24,58.26,58.13,58.14,8197.0,52.4601,52.4782,52.3611,52.3701,8197.0
2021-06-16 10:50:00,58.14,58.16,58.12,58.13,5320.0,52.3701,52.3881,52.352,52.3611,5320.0
2021-06-16 10:55:00,58.12,58.13,58.1,58.1,4459.0,52.352,52.3611,52.334,52.334,4459.0
2021-06-16 11:00:00,58.09,58.18,58.09,58.14,6461.0,52.325,52.4061,52.325,52.3701,6461.0
2021-06-16 11:05:00,58.14,58.19,58.12,58.12,5458.0,52.3701,52.4151,52.352,52.352,5458.0
2021-06-16 11:10:00,58.12,58.24,58.11,58.24,3990.0,52.352,52.4601,52.343,52.4601,3990.0
2021-06-16 11:15:00,58.22,58.29,58.2,58.29,6727.0,52.4421,52.5052,52.4241,52.5052,6727.0
2021-06-16 11:20:00,58.29,58.36,58.27,58.36,12967.0,52.5052,52.5682,52.4872,52.5682,12967.0
2021-06-16 11:25:00,58.36,58.47,58.36,58.47,14076.0,52.5682,52.6673,52.5682,52.6673,14076.0
2021-06-16 11:30:00,58.45,58.56,58.44,58.48,21097.0,52.6493,52.7484,52.6403,52.6763,21097.0
2021-06-16 11:35:00,58.48,58.5,58.43,58.47,7334.0,52.6763,52.6943,52.6313,52.6673,7334.0
2021-06-16 11:40:00,58.47,58.51,58.46,58.51,6846.0,52.6673,52.7033,52.6583,52.7033,6846.0
2021-06-16 11:45:00,58.52,58.54,58.4,58.42,10195.0,52.7123,52.7304,52.6043,52.6223,10195.0
2021-06-16 11:50:00,58.43,58.44,58.38,58.39,7638.0,52.6313,52.6403,52.5862,52.5953,7638.0
2021-06-16 11:55:00,58.4,58.4,58.3,58.3,9242.0,52.6043,52.6043,52.5142,52.5142,9242.0
2021-06-16 12:00:00,58.28,58.3,58.24,58.26,5382.0,52.4962,52.5142,52.4601,52.4782,5382.0
2021-06-16 12:05:00,58.25,58.29,58.24,58.26,3348.0,52.4691,52.5052,52.4601,52.4782,3348.0
2021-06-16 12:10:00,58.27,58.32,58.26,58.31,6036.0,52.4872,52.5322,52.4782,52.5232,6036.0
2021-06-16 12:15:00,58.3,58.31,58.26,58.28,4434.0,52.5142,52.5232,52.4782,52.4962,4434.0
2021-06-16 12:20:00,58.27,58.29,58.24,58.25,5643.0,52.4872,52.5052,52.4601,52.4691,5643.0
2021-06-16 12:25:00,58.24,58.26,58.18,58.18,6551.0,52.4601,52.4782,52.4061,52.4061,6551.0
2021-06-16 12:30:00,58.18,58.18,58.12,58.13,8703.0,52.4061,52.4061,52.352,52.3611,8703.0
2021-06-16 12:35:00,58.13,58.13,58.01,58.01,6613.0,52.3611,52.3611,52.253,52.253,6613.0
2021-06-16 12:40:00,58.01,58.08,57.97,58.05,57134.0,52.253,52.316,52.2169,52.289,57134.0
2021-06-16 12:45:00,58.04,58.04,57.92,57.97,11944.0,52.28,52.28,52.1719,52.2169,11944.0
2021-06-16 12:50:00,57.95,57.95,57.88,57.88,11083.0,52.1989,52.1989,52.1359,52.1359,11083.0
2021-06-16 12:55:00,57.87,57.87,57.82,57.82,7529.0,52.1269,52.1269,52.0818,52.0818,7529.0
2021-06-16 13:00:00,57.82,57.93,57.82,57.93,8143.0,52.0818,52.1809,52.0818,52.1809,8143.0
2021-06-16 13:05:00,57.92,57.95,57.91,57.94,4126.0,52.1719,52.1989,52.1629,52.1899,4126.0
2021-06-16 13:10:00,57.95,57.95,57.89,57.9,4553.0,52.1989,52.1989,52.1449,52.1539,4553.0
2021-06-16 13:15:00,57.9,57.92,57.86,57.86,6743.0,52.1539,52.1719,52.1178,52.1178,6743.0
2021-06-16 13:20:00,57.86,57.87,57.82,57.86,4424.0,52.1178,52.1269,52.0818,52.1178,4424.0
2021-06-16 13:25:00,57.86,57.86,57.82,57.83,2138.0,52.1178,52.1178,52.0818,52.0908,2138.0
2021-06-16 13:30:00,57.85,57.86,57.83,57.84,2965.0,52.1088,52.1178,52.0908,52.0998,2965.0
2021-06-16 13:35:00,57.84,57.86,57.81,57.86,3751.0,52.0998,52.1178,52.0728,52.1178,3751.0
2021-06-16 13:40:00,57.87,57.87,57.83,57.84,1769.0,52.1269,52.1269,52.0908,52.0998,1769.0
2021-06-16 13:45:00,57.84,57.84,57.79,57.79,5107.0,52.0998,52.0998,52.0548,52.0548,5107.0
2021-06-16 13:50:00,57.74,57.83,57.73,57.83,3773.0,52.0098,52.0908,52.0008,52.0908,3773.0
2021-06-16 13:55:00,57.83,57.83,57.79,57.82,3725.0,52.0908,52.0908,52.0548,52.0818,3725.0
2021-06-16 14:00:00,57.82,57.82,57.33,57.4,17726.0,52.0818,52.0818,51.6404,51.7035,17726.0
2021-06-16 14:05:00,57.37,57.65,57.36,57.52,7921.0,51.6765,51.9287,51.6675,51.8116,7921.0
2021-06-16 14:10:00,57.52,57.6,57.48,57.49,8148.0,51.8116,51.8837,51.7756,51.7846,8148.0
2021-06-16 14:15:00,57.47,57.52,57.38,57.46,12561.0,51.7666,51.8116,51.6855,51.7575,12561.0
2021-06-16 14:20:00,57.48,57.54,57.43,57.51,12817.0,51.7756,51.8296,51.7305,51.8026,12817.0
2021-06-16 14:25:00,57.5,57.64,57.5,57.56,10433.0,51.7936,51.9197,51.7936,51.8476,10433.0
2021-06-16 14:30:00,57.56,57.62,57.47,57.56,11396.0,51.8476,51.9017,51.7666,51.8476,11396.0
2021-06-16 14:35:00,57.56,57.75,57.49,57.66,20489.0,51.8476,52.0188,51.7846,51.9377,20489.0
2021-06-16 14:40:00,57.66,57.68,57.59,57.61,17558.0,51.9377,51.9557,51.8746,51.8927,17558.0
2021-06-16 14:45:00,57.58,57.7,57.57,57.64,6758.0,51.8656,51.9737,51.8566,51.9197,6758.0
2021-06-16 14:50:00,57.65,57.77,57.63,57.73,7235.0,51.9287,52.0368,51.9107,52.0008,7235.0
2021-06-16 14:55:00,57.75,57.83,57.72,57.81,6308.0,52.0188,52.0908,51.9917,52.0728,6308.0
2021-06-16 15:00:00,57.82,57.84,57.77,57.82,6707.0,52.0818,52.0998,52.0368,52.0818,6707.0
2021-06-16 15:05:00,57.83,57.88,57.78,57.81,9137.0,52.0908,52.1359,52.0458,52.0728,9137.0
2021-06-16 15:10:00,57.81,57.85,57.79,57.84,9636.0,52.0728,52.1088,52.0548,52.0998,9636.0
2021-06-16 15:15:00,57.84,57.85,57.73,57.77,7972.0,52.0998,52.1088,52.0008,52.0368,7972.0
2021-06-16 15:20:00,57.77,57.82,57.75,57.81,8861.0,52.0368,52.0818,52.0188,52.0728,8861.0
2021-06-16 15:25:00,57.8,57.82,57.67,57.67,37657.0,52.0638,52.0818,51.9467,51.9467,37657.0
2021-06-16 15:30:00,57.67,57.71,57.57,57.69,59193.0,51.9467,51.9827,51.8566,51.9647,59193.0
2021-06-16 15:35:00,57.69,57.76,57.6,57.76,36351.0,51.9647,52.0278,51.8837,52.0278,36351.0
2021-06-16 15:40:00,57.75,57.82,57.69,57.72,17484.0,52.0188,52.0818,51.9647,51.9917,17484.0
2021-06-16 15:45:00,57.72,57.73,57.64,57.66,22280.0,51.9917,52.0008,51.9197,51.9377,22280.0
2021-06-16 15:50:00,57.66,57.69,57.61,57.62,47394.0,51.9377,51.9647,51.8927,51.9017,47394.0
2021-06-16 15:55:00,57.62,57.64,57.48,57.49,134406.0,51.9017,51.9197,51.7756,51.7846,134406.0
2021-06-17 09:30:00,57.83,57.83,57.52,57.55,32369.0,52.0908,52.0908,51.8116,51.8386,32369.0
2021-06-17 09:35:00,57.64,57.72,57.58,57.58,10412.0,51.9197,51.9917,51.8656,51.8656,10412.0
2021-06-17 09:40:00,57.62,57.62,57.14,57.19,15720.0,51.9017,51.9017,51.4693,51.5143,15720.0
2021-06-17 09:45:00,57.19,57.21,57.08,57.19,12904.0,51.5143,51.5324,51.4153,51.5143,12904.0
2021-06-17 09:50:00,57.11,57.24,57.1,57.17,9961.0,51.4423,51.5594,51.4333,51.4963,9961.0
2021-06-17 09:55:00,57.19,57.19,57.1,57.11,10898.0,51.5143,51.5143,51.4333,51.4423,10898.0
2021-06-17 10:00:00,57.09,57.2,57.04,57.08,19159.0,51.4243,51.5233,51.3792,51.4153,19159.0
2021-06-17 10:05:00,57.1,57.13,56.93,56.95,20786.0,51.4333,51.4603,51.2801,51.2982,20786.0
2021-06-17 10:10:00,56.91,56.92,56.75,56.79,11008.0,51.2621,51.2711,51.118,51.154,11008.0
2021-06-17 10:15:00,56.78,56.81,56.73,56.78,16894.0,51.145,51.1721,51.1,51.145,16894.0
2021-06-17 10:20:00,56.78,56.83,56.72,56.82,12041.0,51.145,51.1901,51.091,51.1811,12041.0
2021-06-17 10:25:00,56.81,56.87,56.68,56.69,8306.0,51.1721,51.2261,51.055,51.064,8306.0
2021-06-17 10:30:00,56.69,56.86,56.69,56.84,13670.0,51.064,51.2171,51.064,51.1991,13670.0
2021-06-17 10:35:00,56.83,57.03,56.81,56.88,9333.0,51.1901,51.3702,51.1721,51.2351,9333.0
2021-06-17 10:40:00,56.89,57.02,56.88,56.96,19956.0,51.2441,51.3612,51.2351,51.3072,19956.0
2021-06-17 10:45:00,56.95,56.96,56.82,56.89,5486.0,51.2982,51.3072,51.1811,51.2441,5486.0
2021-06-17 10:50:00,56.87,56.88,56.71,56.71,9496.0,51.2261,51.2351,51.082,51.082,9496.0
2021-06-17 10:55:00,56.72,56.77,56.69,56.76,9307.0,51.091,51.136,51.064,51.127,9307.0
2021-06-17 11:00:00,56.75,56.77,56.61,56.69,15850.0,51.118,51.136,50.9919,51.064,15850.0
2021-06-17 11:05:00,56.69,56.69,56.61,56.64,5780.0,51.064,51.064,50.9919,51.0189,5780.0
2021-06-17 11:10:00,56.62,56.65,56.43,56.46,54967.0,51.0009,51.0279,50.8298,50.8568,54967.0
2021-06-17 11:15:00,56.46,56.47,56.39,56.41,14502.0,50.8568,50.8658,50.7937,50.8118,14502.0
2021-06-17 11:20:00,56.41,56.44,56.34,56.36,11903.0,50.8118,50.8388,50.7487,50.7667,11903.0
2021-06-17 11:25:00,56.36,56.38,56.31,56.33,8734.0,50.7667,50.7847,50.7217,50.7397,8734.0
2021-06-17 11:30:00,56.33,56.46,56.32,56.42,8196.0,50.7397,50.8568,50.7307,50.8208,8196.0
2021-06-17 11:35:00,56.43,56.54,56.43,56.5,17278.0,50.8298,50.9288,50.8298,50.8928,17278.0
2021-06-17 11:40:00,56.54,56.55,56.44,56.48,6477.0,50.9288,50.9379,50.8388,50.8748,6477.0
2021-06-17 11:45:00,56.5,56.66,56.49,56.62,19896.0,50.8928,51.0369,50.8838,51.0009,19896.0
2021-06-17 11:50:00,56.61,56.66,56.54,56.57,18434.0,50.9919,51.0369,50.9288,50.9559,18434.0
2021-06-17 11:55:00,56.57,56.59,56.46,56.5,16625.0,50.9559,50.9739,50.8568,50.8928,16625.0
2021-06-17 12:00:00,56.49,56.49,56.44,56.45,11213.0,50.8838,50.8838,50.8388,50.8478,11213.0
2021-06-17 12:05:00,56.48,56.48,56.4,56.45,9072.0,50.8748,50.8748,50.8027,50.8478,9072.0
2021-06-17 12:10:00,56.46,56.58,56.44,56.53,9471.0,50.8568,50.9649,50.8388,50.9198,9471.0
2021-06-17 12:15:00,56.53,56.53,56.46,56.46,15723.0,50.9198,50.9198,50.8568,50.8568,15723.0
2021-06-17 12:20:00,56.47,56.56,56.43,56.5,39222.0,50.8658,50.9469,50.8298,50.8928,39222.0
2021-06-17 12:25:00,56.51,56.58,56.5,56.55,10575.0,50.9018,50.9649,50.8928,50.9379,10575.0
2021-06-17 12:30:00,56.52,56.64,56.5,56.64,29898.0,50.9108,51.0189,50.8928,51.0189,29898.0
2021-06-17 12:35:00,56.65,56.69,56.6,56.63,9950.0,51.0279,51.064,50.9829,51.0099,9950.0
2021-06-17 12:40:00,56.63,56.71,56.63,56.65,13237.0,51.0099,51.082,51.0099,51.0279,13237.0
2021-06-17 12:45:00,56.64,56.76,56.62,56.74,12764.0,51.0189,51.127,51.0009,51.109,12764.0
2021-06-17 12:50:00,56.75,56.97,56.73,56.94,104872.0,51.118,51.3162,51.1,51.2892,104872.0
2021-06-17 12:55:00,56.94,57.07,56.92,57.0,22954.0,51.2892,51.4063,51.2711,51.3432,22954.0
2021-06-17 13:00:00,56.99,57.14,56.98,57.11,19127.0,51.3342,51.4693,51.3252,51.4423,19127.0
2021-06-17 13:05:00,57.11,57.27,57.11,57.24,13449.0,51.4423,51.5864,51.4423,51.5594,13449.0
2021-06-17 13:10:00,57.25,57.27,57.17,57.2,11844.0,51.5684,51.5864,51.4963,51.5233,11844.0
2021-06-17 13:15:00,57.18,57.18,57.05,57.07,6734.0,51.5053,51.5053,51.3882,51.4063,6734.0
2021-06-17 13:20:00,57.08,57.15,57.06,57.1,9963.0,51.4153,51.4783,51.3972,51.4333,9963.0
2021-06-17 13:25:00,57.1,57.18,57.08,57.18,29221.0,51.4333,51.5053,51.4153,51.5053,29221.0
2021-06-17 13:30:00,57.19,57.25,57.18,57.24,12438.0,51.5143,51.5684,51.5053,51.5594,12438.0
2021-06-17 13:35:00,57.25,57.31,57.25,57.28,7554.0,51.5684,51.6224,51.5684,51.5954,7554.0
2021-06-17 13:40:00,57.28,57.32,57.26,57.29,11557.0,51.5954,51.6314,51.5774,51.6044,11557.0
2021-06-17 13:45:00,57.3,57.31,57.27,57.27,11367.0,51.6134,51.6224,51.5864,51.5864,11367.0
2021-06-17 13:50:00,57.28,57.28,57.21,57.23,8497.0,51.5954,51.5954,51.5324,51.5504,8497.0
2021-06-17 13:55:00,57.23,57.23,57.16,57.22,9711.0,51.5504,51.5504,51.4873,51.5414,9711.0
2021-06-17 14:00:00,57.22,57.27,57.18,57.24,11767.0,51.5414,51.5864,51.5053,51.5594,11767.0
2021-06-17 14:05:00,57.25,57.3,57.21,57.22,13524.0,51.5684,51.6134,51.5324,51.5414,13524.0
2021-06-17 14:10:00,57.22,57.27,57.2,57.22,8402.0,51.5414,51.5864,51.5233,51.5414,8402.0
2021-06-17 14:15:00,57.22,57.26,57.2,57.25,9672.0,51.5414,51.5774,51.5233,51.5684,9672.0
2021-06-17 14:20:00,57.25,57.26,57.14,57.2,8443.0,51.5684,51.5774,51.4693,51.5233,8443.0
2021-06-17 14:25:00,57.2,57.31,57.18,57.28,12290.0,51.5233,51.6224,51.5053,51.5954,12290.0
2021-06-17 14:30:00,57.28,57.29,57.23,57.29,20459.0,51.5954,51.6044,51.5504,51.6044,20459.0
2021-06-17 14:35:00,57.31,57.34,57.3,57.3,11054.0,51.6224,51.6495,51.6134,51.6134,11054.0
2021-06-17 14:40:00,57.3,57.32,57.26,57.29,9604.0,51.6134,51.6314,51.5774,51.6044,9604.0
2021-06-17 14:45:00,57.29,57.29,57.24,57.27,13964.0,51.6044,51.6044,51.5594,51.5864,13964.0
2021-06-17 14:50:00,57.26,57.35,57.25,57.26,16227.0,51.5774,51.6585,51.5684,51.5774,16227.0
2021-06-17 14:55:00,57.26,57.36,57.25,57.3,17160.0,51.5774,51.6675,51.5684,51.6134,17160.0
2021-06-17 15:00:00,57.31,57.43,57.28,57.37,18652.0,51.6224,51.7305,51.5954,51.6765,18652.0
2021-06-17 15:05:00,57.38,57.38,57.31,57.37,10372.0,51.6855,51.6855,51.6224,51.6765,10372.0
2021-06-17 15:10:00,57.37,57.43,57.36,57.39,22132.0,51.6765,51.7305,51.6675,51.6945,22132.0
2021-06-17 15:15:00,57.38,57.42,57.36,57.42,12397.0,51.6855,51.7215,51.6675,51.7215,12397.0
2021-06-17 15:20:00,57.45,57.5,57.42,57.45,24283.0,51.7485,51.7936,51.7215,51.7485,24283.0
2021-06-17 15:25:00,57.46,57.5,57.44,57.47,12636.0,51.7575,51.7936,51.7395,51.7666,12636.0
2021-06-17 15:30:00,57.47,57.51,57.46,57.51,21489.0,51.7666,51.8026,51.7575,51.8026,21489.0
2021-06-17 15:35:00,57.51,57.56,57.45,57.55,34454.0,51.8026,51.8476,51.7485,51.8386,34454.0
2021-06-17 15:40:00,57.56,57.58,57.5,57.53,38932.0,51.8476,51.8656,51.7936,51.8206,38932.0
2021-06-17 15:45:00,57.53,57.57,57.47,57.52,45101.0,51.8206,51.8566,51.7666,51.8116,45101.0
2021-06-17 15:50:00,57.5,57.52,57.45,57.48,79109.0,51.7936,51.8116,51.7485,51.7756,79109.0
2021-06-17 15:55:00,57.48,57.49,57.38,57.39,143892.0,51.7756,51.7846,51.6855,51.6945,143892.0
2021-06-18 09:30:00,56.76,57.01,56.58,56.86,201597.0,51.127,51.3522,50.9649,51.2171,201597.0
2021-06-18 09:35:00,56.81,56.86,56.3,56.38,23048.0,51.1721,51.2171,50.7127,50.7847,23048.0
2021-06-18 09:40:00,56.36,56.59,56.18,56.57,71330.0,50.7667,50.9739,50.6046,50.9559,71330.0
2021-06-18 09:45:00,56.57,56.58,56.39,56.49,9470.0,50.9559,50.9649,50.7937,50.8838,9470.0
2021-06-18 09:50:00,56.43,56.43,56.22,56.28,20474.0,50.8298,50.8298,50.6406,50.6947,20474.0
2021-06-18 09:55:00,56.27,56.4,56.22,56.3,28012.0,50.6856,50.8027,50.6406,50.7127,28012.0
2021-06-18 10:00:00,56.3,56.37,56.18,56.18,26758.0,50.7127,50.7757,50.6046,50.6046,26758.0
2021-06-18 10:05:00,56.17,56.36,56.17,56.22,24338.0,50.5956,50.7667,50.5956,50.6406,24338.0
2021-06-18 10:10:00,56.21,56.27,56.15,56.24,10222.0,50.6316,50.6856,50.5776,50.6586,10222.0
2021-06-18 10:15:00,56.27,56.28,56.01,56.02,18234.0,50.6856,50.6947,50.4514,50.4605,18234.0
2021-06-18 10:20:00,56.03,56.06,55.94,56.01,20585.0,50.4695,50.4965,50.3884,50.4514,20585.0
2021-06-18 10:25:00,56.02,56.08,55.96,56.08,16279.0,50.4605,50.5145,50.4064,50.5145,16279.0
2021-06-18 10:30:00,56.08,56.12,55.97,56.12,10656.0,50.5145,50.5505,50.4154,50.5505,10656.0
2021-06-18 10:35:00,56.13,56.29,56.13,56.29,10509.0,50.5595,50.7037,50.5595,50.7037,10509.0
2021-06-18 10:40:00,56.26,56.28,56.22,56.22,12257.0,50.6766,50.6947,50.6406,50.6406,12257.0
2021-06-18 10:45:00,56.23,56.24,56.15,56.21,8130.0,50.6496,50.6586,50.5776,50.6316,8130.0
2021-06-18 10:50:00,56.22,56.23,56.14,56.15,12020.0,50.6406,50.6496,50.5685,50.5776,12020.0
2021-06-18 10:55:00,56.15,56.17,56.12,56.17,12967.0,50.5776,50.5956,50.5505,50.5956,12967.0
2021-06-18 11:00:00,56.17,56.2,56.1,56.2,9051.0,50.5956,50.6226,50.5325,50.6226,9051.0
2021-06-18 11:05:00,56.2,56.23,56.19,56.21,8090.0,50.6226,50.6496,50.6136,50.6316,8090.0
2021-06-18 11:10:00,56.23,56.28,56.22,56.22,10080.0,50.6496,50.6947,50.6406,50.6406,10080.0
2021-06-18 11:15:00,56.22,56.28,56.19,56.26,9788.0,50.6406,50.6947,50.6136,50.6766,9788.0
2021-06-18 11:20:00,56.27,56.31,56.24,56.3,5084.0,50.6856,50.7217,50.6586,50.7127,5084.0
2021-06-18 11:25:00,56.3,56.31,56.2,56.24,14121.0,50.7127,50.7217,50.6226,50.6586,14121.0
2021-06-18 11:30:00,56.25,56.44,56.25,56.4,7873.0,50.6676,50.8388,50.6676,50.8027,7873.0
2021-06-18 11:35:00,56.39,56.46,56.36,56.45,6070.0,50.7937,50.8568,50.7667,50.8478,6070.0
2021-06-18 11:40:00,56.45,56.47,56.37,56.42,7214.0,50.8478,50.8658,50.7757,50.8208,7214.0
2021-06-18 11:45:00,56.43,56.44,56.36,56.43,10749.0,50.8298,50.8388,50.7667,50.8298,10749.0
2021-06-18 11:50:00,56.45,56.48,56.41,56.43,53039.0,50.8478,50.8748,50.8118,50.8298,53039.0
2021-06-18 11:55:00,56.42,56.5,56.42,56.47,66499.0,50.8208,50.8928,50.8208,50.8658,66499.0
2021-06-18 12:00:00,56.47,56.5,56.39,56.49,133849.0,50.8658,50.8928,50.7937,50.8838,133849.0
2021-06-18 12:05:00,56.5,56.67,56.45,56.65,33906.0,50.8928,51.0459,50.8478,51.0279,33906.0
2021-06-18 12:10:00,56.63,56.64,56.46,56.46,8890.0,51.0099,51.0189,50.8568,50.8568,8890.0
2021-06-18 12:15:00,56.46,56.54,56.46,56.49,14020.0,50.8568,50.9288,50.8568,50.8838,14020.0
2021-06-18 12:20:00,56.5,56.54,56.48,56.48,9426.0,50.8928,50.9288,50.8748,50.8748,9426.0
2021-06-18 12:25:00,56.48,56.5,56.46,56.48,13121.0,50.8748,50.8928,50.8568,50.8748,13121.0
2021-06-18 12:30:00,56.48,56.52,56.46,56.48,17964.0,50.8748,50.9108,50.8568,50.8748,17964.0
2021-06-18 12:35:00,56.47,56.5,56.45,56.47,13680.0,50.8658,50.8928,50.8478,50.8658,13680.0
2021-06-18 12:40:00,56.47,56.49,56.4,56.46,87380.0,50.8658,50.8838,50.8027,50.8568,87380.0
2021-06-18 12:45:00,56.46,56.49,56.44,56.48,38562.0,50.8568,50.8838,50.8388,50.8748,38562.0
2021-06-18 12:50:00,56.48,56.5,56.28,56.28,78599.0,50.8748,50.8928,50.6947,50.6947,78599.0
2021-06-18 12:55:00,56.27,56.3,56.19,56.3,16400.0,50.6856,50.7127,50.6136,50.7127,16400.0
2021-06-18 13:00:00,56.32,56.42,56.3,56.32,25301.0,50.7307,50.8208,50.7127,50.7307,25301.0
2021-06-18 13:05:00,56.34,56.38,56.28,56.28,8927.0,50.7487,50.7847,50.6947,50.6947,8927.0
2021-06-18 13:10:00,56.29,56.36,56.25,56.36,8041.0,50.7037,50.7667,50.6676,50.7667,8041.0
2021-06-18 13:15:00,56.36,56.38,56.3,56.36,14620.0,50.7667,50.7847,50.7127,50.7667,14620.0
2021-06-18 13:20:00,56.35,56.38,56.29,56.37,24210.0,50.7577,50.7847,50.7037,50.7757,24210.0
2021-06-18 13:25:00,56.35,56.4,56.32,56.39,17364.0,50.7577,50.8027,50.7307,50.7937,17364.0
2021-06-18 13:30:00,56.39,56.41,56.36,56.4,18450.0,50.7937,50.8118,50.7667,50.8027,18450.0
2021-06-18 13:35:00,56.42,56.43,56.37,56.38,12745.0,50.8208,50.8298,50.7757,50.7847,12745.0
2021-06-18 13:40:00,56.38,56.39,56.21,56.23,61133.0,50.7847,50.7937,50.6316,50.6496,61133.0
2021-06-18 13:45:00,56.24,56.33,56.19,56.29,35412.0,50.6586,50.7397,50.6136,50.7037,35412.0
2021-06-18 13:50:00,56.29,56.37,56.24,56.36,20849.0,50.7037,50.7757,50.6586,50.7667,20849.0
2021-06-18 13:55:00,56.34,56.34,56.24,56.29,8600.0,50.7487,50.7487,50.6586,50.7037,8600.0
2021-06-18 14:00:00,56.29,56.4,56.26,56.36,11901.0,50.7037,50.8027,50.6766,50.7667,11901.0
2021-06-18 14:05:00,56.36,56.38,56.32,56.38,5076.0,50.7667,50.7847,50.7307,50.7847,5076.0
2021-06-18 14:10:00,56.37,56.4,56.35,56.4,14541.0,50.7757,50.8027,50.7577,50.8027,14541.0
2021-06-18 14:15:00,56.41,56.43,56.38,56.43,7499.0,50.8118,50.8298,50.7847,50.8298,7499.0
2021-06-18 14:20:00,56.43,56.45,56.4,56.45,9455.0,50.8298,50.8478,50.8027,50.8478,9455.0
2021-06-18 14:25:00,56.46,56.49,56.44,56.48,12614.0,50.8568,50.8838,50.8388,50.8748,12614.0
2021-06-18 14:30:00,56.48,56.49,56.4,56.41,15068.0,50.8748,50.8838,50.8027,50.8118,15068.0
2021-06-18 14:35:00,56.41,56.41,56.37,56.39,13943.0,50.8118,50.8118,50.7757,50.7937,13943.0
2021-06-18 14:40:00,56.39,56.41,56.35,56.4,11310.0,50.7937,50.8118,50.7577,50.8027,11310.0
2021-06-18 14:45:00,56.4,56.41,56.32,56.34,13920.0,50.8027,50.8118,50.7307,50.7487,13920.0
2021-06-18 14:50:00,56.34,56.46,56.34,56.42,14807.0,50.7487,50.8568,50.7487,50.8208,14807.0
2021-06-18 14:55:00,56.42,56.42,56.35,56.39,14770.0,50.8208,50.8208,50.7577,50.7937,14770.0
2021-06-18 15:00:00,56.39,56.46,56.36,56.46,17957.0,50.7937,50.8568,50.7667,50.8568,17957.0
2021-06-18 15:05:00,56.46,56.53,56.45,56.5,16690.0,50.8568,50.9198,50.8478,50.8928,16690.0
2021-06-18 15:10:00,56.5,56.6,56.47,56.59,13357.0,50.8928,50.9829,50.8658,50.9739,13357.0
2021-06-18 15:15:00,56.59,56.61,56.55,56.57,30173.0,50.9739,50.9919,50.9379,50.9559,30173.0
2021-06-18 15:20:00,56.55,56.57,56.5,56.54,44259.0,50.9379,50.9559,50.8928,50.9288,44259.0
2021-06-18 15:25:00,56.55,56.55,56.41,56.46,27286.0,50.9379,50.9379,50.8118,50.8568,27286.0
2021-06-18 15:30:00,56.46,56.5,56.37,56.4,40098.0,50.8568,50.8928,50.7757,50.8027,40098.0
2021-06-18 15:35:00,56.4,56.51,56.38,56.51,111840.0,50.8027,50.9018,50.7847,50.9018,111840.0
2021-06-18 15:40:00,56.5,56.54,56.44,56.48,45100.0,50.8928,50.9288,50.8388,50.8748,45100.0
2021-06-18 15:45:00,56.48,56.48,56.37,56.45,64999.0,50.8748,50.8748,50.7757,50.8478,64999.0
2021-06-18 15:50:00,56.43,56.44,56.26,56.33,127404.0,50.8298,50.8388,50.6766,50.7397,127404.0
2021-06-18 15:55:00,56.32,56.32,56.01,56.05,205710.0,50.7307,50.7307,50.4514,50.4875,205710.0
2021-06-21 09:30:00,56.3,56.54,56.18,56.22,62438.0,50.7127,50.9288,50.6046,50.6406,62438.0
2021-06-21 09:35:00,56.21,56.42,56.14,56.36,17958.0,50.6316,50.8208,50.5685,50.7667,17958.0
2021-06-21 09:40:00,56.38,56.48,56.3,56.44,20709.0,50.7847,50.8748,50.7127,50.8388,20709.0
2021-06-21 09:45:00,56.44,56.54,56.33,56.42,17279.0,50.8388,50.9288,50.7397,50.8208,17279.0
2021-06-21 09:50:00,56.4,56.53,56.36,56.5,12676.0,50.8027,50.9198,50.7667,50.8928,12676.0
2021-06-21 09:55:00,56.52,56.52,56.35,56.39,15571.0,50.9108,50.9108,50.7577,50.7937,15571.0
2021-06-21 10:00:00,56.41,56.51,56.39,56.51,13130.0,50.8118,50.9018,50.7937,50.9018,13130.0
2021-06-21 10:05:00,56.52,56.69,56.52,56.69,7663.0,50.9108,51.064,50.9108,51.064,7663.0
2021-06-21 10:10:00,56.71,56.77,56.65,56.77,6007.0,51.082,51.136,51.0279,51.136,6007.0
2021-06-21 10:15:00,56.79,56.88,56.73,56.82,22037.0,51.154,51.2351,51.1,51.1811,22037.0
2021-06-21 10:20:00,56.82,56.91,56.81,56.82,6879.0,51.1811,51.2621,51.1721,51.1811,6879.0
2021-06-21 10:25:00,56.8,56.89,56.8,56.88,6809.0,51.163,51.2441,51.163,51.2351,6809.0
2021-06-21 10:30:00,56.87,56.87,56.77,56.77,9387.0,51.2261,51.2261,51.136,51.136,9387.0
2021-06-21 10:35:00,56.75,56.75,56.66,56.72,8858.0,51.118,51.118,51.0369,51.091,8858.0
2021-06-21 10:40:00,56.72,56.77,56.7,56.72,6492.0,51.091,51.136,51.073,51.091,6492.0
2021-06-21 10:45:00,56.72,56.82,56.72,56.8,7955.0,51.091,51.1811,51.091,51.163,7955.0
2021-06-21 10:50:00,56.82,56.84,56.78,56.8,18234.0,51.1811,51.1991,51.145,51.163,18234.0
2021-06-21 10:55:00,56.8,56.82,56.77,56.79,8502.0,51.163,51.1811,51.136,51.154,8502.0
2021-06-21 11:00:00,56.81,56.81,56.67,56.68,10879.0,51.1721,51.1721,51.0459,51.055,10879.0
2021-06-21 11:05:00,56.69,56.7,56.63,56.68,6479.0,51.064,51.073,51.0099,51.055,6479.0
2021-06-21 11:10:00,56.7,56.71,56.65,56.69,7428.0,51.073,51.082,51.0279,51.064,7428.0
2021-06-21 11:15:00,56.7,56.79,56.7,56.76,12243.0,51.073,51.154,51.073,51.127,12243.0
2021-06-21 11:20:00,56.76,56.83,56.76,56.8,10039.0,51.127,51.1901,51.127,51.163,10039.0
2021-06-21 11:25:00,56.8,56.81,56.75,56.76,17143.0,51.163,51.1721,51.118,51.127,17143.0
2021-06-21 11:30:00,56.76,56.87,56.75,56.84,11982.0,51.127,51.2261,51.118,51.1991,11982.0
2021-06-21 11:35:00,56.84,56.89,56.77,56.84,42615.0,51.1991,51.2441,51.136,51.1991,42615.0
2021-06-21 11:40:00,56.84,56.87,56.8,56.81,23042.0,51.1991,51.2261,51.163,51.1721,23042.0
2021-06-21 11:45:00,56.8,56.82,56.77,56.79,16186.0,51.163,51.1811,51.136,51.154,16186.0
2021-06-21 11:50:00,56.79,56.84,56.78,56.8,24397.0,51.154,51.1991,51.145,51.163,24397.0
2021-06-21 11:55:00,56.8,56.8,56.74,56.77,26609.0,51.163,51.163,51.109,51.136,26609.0
2021-06-21 12:00:00,56.78,56.83,56.72,56.83,71641.0,51.145,51.1901,51.091,51.1901,71641.0
2021-06-21 12:05:00,56.82,56.82,56.74,56.75,15867.0,51.1811,51.1811,51.109,51.118,15867.0
2021-06-21 12:10:00,56.72,56.74,56.7,56.71,17755.0,51.091,51.109,51.073,51.082,17755.0
2021-06-21 12:15:00,56.71,56.72,56.66,56.67,18520.0,51.082,51.091,51.0369,51.0459,18520.0
2021-06-21 12:20:00,56.66,56.71,56.65,56.71,10130.0,51.0369,51.082,51.0279,51.082,10130.0
2021-06-21 12:25:00,56.71,56.73,56.68,56.72,16080.0,51.082,51.1,51.055,51.091,16080.0
2021-06-21 12:30:00,56.73,56.78,56.71,56.73,36626.0,51.1,51.145,51.082,51.1,36626.0
2021-06-21 12:35:00,56.73,56.74,56.71,56.73,8324.0,51.1,51.109,51.082,51.1,8324.0
2021-06-21 12:40:00,56.73,56.74,56.65,56.7,7454.0,51.1,51.109,51.0279,51.073,7454.0
2021-06-21 12:45:00,56.7,56.71,56.64,56.66,9594.0,51.073,51.082,51.0189,51.0369,9594.0
2021-06-21 12:50:00,56.67,56.74,56.66,56.71,8273.0,51.0459,51.109,51.0369,51.082,8273.0
2021-06-21 12:55:00,56.73,56.73,56.71,56.71,4822.0,51.1,51.1,51.082,51.082,4822.0
2021-06-21 13:00:00,56.7,56.74,56.7,56.71,3877.0,51.073,51.109,51.073,51.082,3877.0
2021-06-21 13:05:00,56.71,56.79,56.7,56.78,19290.0,51.082,51.154,51.073,51.145,19290.0
2021-06-21 13:10:00,56.79,56.82,56.75,56.76,15039.0,51.154,51.1811,51.118,51.127,15039.0
2021-06-21 13:15:00,56.75,56.77,56.72,56.74,13505.0,51.118,51.136,51.091,51.109,13505.0
2021-06-21 13:20:00,56.74,56.74,56.64,56.67,11758.0,51.109,51.109,51.0189,51.0459,11758.0
2021-06-21 13:25:00,56.67,56.68,56.64,56.65,9564.0,51.0459,51.055,51.0189,51.0279,9564.0
2021-06-21 13:30:00,56.65,56.66,56.63,56.65,10367.0,51.0279,51.0369,51.0099,51.0279,10367.0
2021-06-21 13:35:00,56.65,56.65,56.58,56.59,14020.0,51.0279,51.0279,50.9649,50.9739,14020.0
2021-06-21 13:40:00,56.59,56.67,56.58,56.67,11625.0,50.9739,51.0459,50.9649,51.0459,11625.0
2021-06-21 13:45:00,56.66,56.67,56.62,56.65,13076.0,51.0369,51.0459,51.0009,51.0279,13076.0
2021-06-21 13:50:00,56.64,56.67,56.58,56.64,10276.0,51.0189,51.0459,50.9649,51.0189,10276.0
2021-06-21 13:55:00,56.64,56.65,56.58,56.59,7836.0,51.0189,51.0279,50.9649,50.9739,7836.0
2021-06-21 14:00:00,56.59,56.65,56.59,56.63,11057.0,50.9739,51.0279,50.9739,51.0099,11057.0
2021-06-21 14:05:00,56.63,56.65,56.62,56.65,11733.0,51.0099,51.0279,51.0009,51.0279,11733.0
2021-06-21 14:10:00,56.66,56.67,56.61,56.62,11225.0,51.0369,51.0459,50.9919,51.0009,11225.0
2021-06-21 14:15:00,56.63,56.73,56.63,56.72,11182.0,51.0099,51.1,51.0099,51.091,11182.0
2021-06-21 14:20:00,56.72,56.73,56.69,56.69,6605.0,51.091,51.1,51.064,51.064,6605.0
2021-06-21 14:25:00,56.69,56.71,56.62,56.63,9603.0,51.064,51.082,51.0009,51.0099,9603.0
2021-06-21 14:30:00,56.63,56.64,56.6,56.64,8467.0,51.0099,51.0189,50.9829,51.0189,8467.0
2021-06-21 14:35:00,56.63,56.67,56.62,56.66,9015.0,51.0099,51.0459,51.0009,51.0369,9015.0
2021-06-21 14:40:00,56.66,56.69,56.65,56.68,10391.0,51.0369,51.064,51.0279,51.055,10391.0
2021-06-21 14:45:00,56.67,56.68,56.63,56.67,8781.0,51.0459,51.055,51.0099,51.0459,8781.0
2021-06-21 14:50:00,56.66,56.66,56.61,56.61,9129.0,51.0369,51.0369,50.9919,50.9919,9129.0
2021-06-21 14:55:00,56.62,56.67,56.61,56.64,7430.0,51.0009,51.0459,50.9919,51.0189,7430.0
2021-06-21 15:00:00,56.65,56.65,56.53,56.55,16393.0,51.0279,51.0279,50.9198,50.9379,16393.0
2021-06-21 15:05:00,56.55,56.59,56.53,56.56,8639.0,50.9379,50.9739,50.9198,50.9469,8639.0
2021-06-21 15:10:00,56.55,56.59,56.5,56.5,19670.0,50.9379,50.9739,50.8928,50.8928,19670.0
2021-06-21 15:15:00,56.51,56.55,56.48,56.54,25433.0,50.9018,50.9379,50.8748,50.9288,25433.0
2021-06-21 15:20:00,56.53,56.59,56.51,56.52,20059.0,50.9198,50.9739,50.9018,50.9108,20059.0
2021-06-21 15:25:00,56.52,56.61,56.48,56.6,17153.0,50.9108,50.9919,50.8748,50.9829,17153.0
2021-06-21 15:30:00,56.6,56.66,56.58,56.64,29803.0,50.9829,51.0369,50.9649,51.0189,29803.0
2021-06-21 15:35:00,56.64,56.73,56.64,56.7,22104.0,51.0189,51.1,51.0189,51.073,22104.0
2021-06-21 15:40:00,56.7,56.73,56.67,56.69,18954.0,51.073,51.1,51.0459,51.064,18954.0
2021-06-21 15:45:00,56.68,56.68,56.6,56.6,31920.0,51.055,51.055,50.9829,50.9829,31920.0
2021-06-21 15:50:00,56.61,56.66,56.58,56.66,49571.0,50.9919,51.0369,50.9649,51.0369,49571.0
2021-06-21 15:55:00,56.65,56.69,56.57,56.68,95977.0,51.0279,51.064,50.9559,51.055,95977.0
2021-06-22 09:30:00,56.65,56.65,56.23,56.27,31765.0,51.0279,51.0279,50.6496,50.6856,31765.0
2021-06-22 09:35:00,56.26,56.29,56.03,56.29,19469.0,50.6766,50.7037,50.4695,50.7037,19469.0
2021-06-22 09:40:00,56.27,56.3,56.18,56.3,10900.0,50.6856,50.7127,50.6046,50.7127,10900.0
2021-06-22 09:45:00,56.33,56.48,56.23,56.4,25249.0,50.7397,50.8748,50.6496,50.8027,25249.0
2021-06-22 09:50:00,56.41,56.43,56.29,56.3,8740.0,50.8118,50.8298,50.7037,50.7127,8740.0
2021-06-22 09:55:00,56.3,56.31,56.19,56.2,32425.0,50.7127,50.7217,50.6136,50.6226,32425.0
2021-06-22 10:00:00,56.2,56.2,56.05,56.12,16506.0,50.6226,50.6226,50.4875,50.5505,16506.0
2021-06-22 10:05:00,56.13,56.21,56.11,56.21,13728.0,50.5595,50.6316,50.5415,50.6316,13728.0
2021-06-22 10:10:00,56.23,56.32,56.23,56.31,14248.0,50.6496,50.7307,50.6496,50.7217,14248.0
2021-06-22 10:15:00,56.32,56.45,56.32,56.45,19505.0,50.7307,50.8478,50.7307,50.8478,19505.0
2021-06-22 10:20:00,56.44,56.47,56.36,56.41,11134.0,50.8388,50.8658,50.7667,50.8118,11134.0
2021-06-22 10:25:00,56.41,56.45,56.33,56.37,18690.0,50.8118,50.8478,50.7397,50.7757,18690.0
2021-06-22 10:30:00,56.35,56.37,56.24,56.24,14158.0,50.7577,50.7757,50.6586,50.6586,14158.0
2021-06-22 10:35:00,56.23,56.33,56.19,56.32,13220.0,50.6496,50.7397,50.6136,50.7307,13220.0
2021-06-22 10:40:00,56.33,56.44,56.33,56.43,14952.0,50.7397,50.8388,50.7397,50.8298,14952.0
2021-06-22 10:45:00,56.44,56.45,56.28,56.3,17724.0,50.8388,50.8478,50.6947,50.7127,17724.0
2021-06-22 10:50:00,56.3,56.34,56.26,56.26,12200.0,50.7127,50.7487,50.6766,50.6766,12200.0
2021-06-22 10:55:00,56.26,56.37,56.26,56.37,9724.0,50.6766,50.7757,50.6766,50.7757,9724.0
2021-06-22 11:00:00,56.39,56.44,56.32,56.44,16033.0,50.7937,50.8388,50.7307,50.8388,16033.0
2021-06-22 11:05:00,56.45,56.53,56.41,56.43,10242.0,50.8478,50.9198,50.8118,50.8298,10242.0
2021-06-22 11:10:00,56.44,56.47,56.42,56.44,10219.0,50.8388,50.8658,50.8208,50.8388,10219.0
2021-06-22 11:15:00,56.44,56.47,56.4,56.43,9419.0,50.8388,50.8658,50.8027,50.8298,9419.0
2021-06-22 11:20:00,56.42,56.44,56.33,56.35,18073.0,50.8208,50.8388,50.7397,50.7577,18073.0
2021-06-22 11:25:00,56.34,56.35,56.26,56.27,11699.0,50.7487,50.7577,50.6766,50.6856,11699.0
2021-06-22 11:30:00,56.27,56.29,56.23,56.27,9883.0,50.6856,50.7037,50.6496,50.6856,9883.0
2021-06-22 11:35:00,56.26,56.26,56.19,56.21,11496.0,50.6766,50.6766,50.6136,50.6316,11496.0
2021-06-22 11:40:00,56.2,56.24,56.17,56.2,8327.0,50.6226,50.6586,50.5956,50.6226,8327.0
2021-06-22 11:45:00,56.19,56.23,56.18,56.21,8393.0,50.6136,50.6496,50.6046,50.6316,8393.0
2021-06-22 11:50:00,56.21,56.27,56.21,56.23,7787.0,50.6316,50.6856,50.6316,50.6496,7787.0
2021-06-22 11:55:00,56.22,56.23,56.18,56.2,9783.0,50.6406,50.6496,50.6046,50.6226,9783.0
2021-06-22 12:00:00,56.21,56.25,56.19,56.24,12146.0,50.6316,50.6676,50.6136,50.6586,12146.0
2021-06-22 12:05:00,56.25,56.31,56.24,56.29,17714.0,50.6676,50.7217,50.6586,50.7037,17714.0
2021-06-22 12:10:00,56.3,56.38,56.28,56.36,15730.0,50.7127,50.7847,50.6947,50.7667,15730.0
2021-06-22 12:15:00,56.35,56.42,56.34,56.4,13893.0,50.7577,50.8208,50.7487,50.8027,13893.0
2021-06-22 12:20:00,56.4,56.41,56.36,56.41,11214.0,50.8027,50.8118,50.7667,50.8118,11214.0
2021-06-22 12:25:00,56.41,56.46,56.41,56.42,6193.0,50.8118,50.8568,50.8118,50.8208,6193.0
2021-06-22 12:30:00,56.41,56.41,56.34,56.39,12750.0,50.8118,50.8118,50.7487,50.7937,12750.0
2021-06-22 12:35:00,56.41,56.42,56.39,56.4,7687.0,50.8118,50.8208,50.7937,50.8027,7687.0
2021-06-22 12:40:00,56.4,56.43,56.38,56.41,12754.0,50.8027,50.8298,50.7847,50.8118,12754.0
2021-06-22 12:45:00,56.4,56.44,56.4,56.44,8396.0,50.8027,50.8388,50.8027,50.8388,8396.0
2021-06-22 12:50:00,56.44,56.45,56.41,56.42,4929.0,50.8388,50.8478,50.8118,50.8208,4929.0
2021-06-22 12:55:00,56.42,56.43,56.39,56.41,8588.0,50.8208,50.8298,50.7937,50.8118,8588.0
2021-06-22 13:00:00,56.43,56.52,56.42,56.52,5324.0,50.8298,50.9108,50.8208,50.9108,5324.0
2021-06-22 13:05:00,56.51,56.54,56.47,56.5,4086.0,50.9018,50.9288,50.8658,50.8928,4086.0
2021-06-22 13:10:00,56.51,56.54,56.49,56.54,5517.0,50.9018,50.9288,50.8838,50.9288,5517.0
2021-06-22 13:15:00,56.54,56.54,56.48,56.49,5495.0,50.9288,50.9288,50.8748,50.8838,5495.0
2021-06-22 13:20:00,56.48,56.56,56.48,56.55,9036.0,50.8748,50.9469,50.8748,50.9379,9036.0
2021-06-22 13:25:00,56.55,56.57,56.54,56.55,4992.0,50.9379,50.9559,50.9288,50.9379,4992.0
2021-06-22 13:30:00,56.54,56.57,56.52,56.53,11911.0,50.9288,50.9559,50.9108,50.9198,11911.0
2021-06-22 13:35:00,56.53,56.58,56.5,56.56,17832.0,50.9198,50.9649,50.8928,50.9469,17832.0
2021-06-22 13:40:00,56.55,56.55,56.52,56.53,7102.0,50.9379,50.9379,50.9108,50.9198,7102.0
2021-06-22 13:45:00,56.53,56.57,56.52,56.57,6859.0,50.9198,50.9559,50.9108,50.9559,6859.0
2021-06-22 13:50:00,56.57,56.57,56.52,56.55,8895.0,50.9559,50.9559,50.9108,50.9379,8895.0
2021-06-22 13:55:00,56.55,56.55,56.52,56.54,4016.0,50.9379,50.9379,50.9108,50.9288,4016.0
2021-06-22 14:00:00,56.53,56.56,56.51,56.55,9711.0,50.9198,50.9469,50.9018,50.9379,9711.0
2021-06-22 14:05:00,56.55,56.56,56.5,56.53,8635.0,50.9379,50.9469,50.8928,50.9198,8635.0
2021-06-22 14:10:00,56.53,56.53,56.48,56.5,7379.0,50.9198,50.9198,50.8748,50.8928,7379.0
2021-06-22 14:15:00,56.51,56.54,56.51,56.53,5359.0,50.9018,50.9288,50.9018,50.9198,5359.0
2021-06-22 14:20:00,56.53,56.55,56.48,56.55,18345.0,50.9198,50.9379,50.8748,50.9379,18345.0
2021-06-22 14:25:00,56.54,56.59,56.54,56.57,11704.0,50.9288,50.9739,50.9288,50.9559,11704.0
2021-06-22 14:30:00,56.57,56.61,56.55,56.61,7967.0,50.9559,50.9919,50.9379,50.9919,7967.0
2021-06-22 14:35:00,56.62,56.75,56.62,56.75,10732.0,51.0009,51.118,51.0009,51.118,10732.0
2021-06-22 14:40:00,56.75,56.76,56.67,56.67,8242.0,51.118,51.127,51.0459,51.0459,8242.0
2021-06-22 14:45:00,56.67,56.67,56.61,56.62,8072.0,51.0459,51.0459,50.9919,51.0009,8072.0
2021-06-22 14:50:00,56.63,56.65,56.61,56.65,7306.0,51.0099,51.0279,50.9919,51.0279,7306.0
2021-06-22 14:55:00,56.65,56.67,56.64,56.65,7740.0,51.0279,51.0459,51.0189,51.0279,7740.0
2021-06-22 15:00:00,56.65,56.75,56.64,56.74,12074.0,51.0279,51.118,51.0189,51.109,12074.0
2021-06-22 15:05:00,56.75,56.75,56.69,56.73,12575.0,51.118,51.118,51.064,51.1,12575.0
2021-06-22 15:10:00,56.73,56.79,56.73,56.74,13391.0,51.1,51.154,51.1,51.109,13391.0
2021-06-22 15:15:00,56.73,56.76,56.68,56.75,18950.0,51.1,51.127,51.055,51.118,18950.0
2021-06-22 15:20:00,56.76,56.82,56.76,56.8,12282.0,51.127,51.1811,51.127,51.163,12282.0
2021-06-22 15:25:00,56.79,56.84,56.76,56.79,15649.0,51.154,51.1991,51.127,51.154,15649.0
2021-06-22 15:30:00,56.79,56.82,56.77,56.81,48538.0,51.154,51.1811,51.136,51.1721,48538.0
2021-06-22 15:35:00,56.8,56.82,56.67,56.71,309582.0,51.163,51.1811,51.0459,51.082,309582.0
2021-06-22 15:40:00,56.7,56.81,56.69,56.75,45227.0,51.073,51.1721,51.064,51.118,45227.0
2021-06-22 15:45:00,56.76,56.8,56.74,56.75,34257.0,51.127,51.163,51.109,51.118,34257.0
2021-06-22 15:50:00,56.74,56.75,56.63,56.73,81811.0,51.109,51.118,51.0099,51.1,81811.0
2021-06-22 15:55:00,56.72,56.78,56.67,56.69,137442.0,51.091,51.145,51.0459,51.064,137442.0
2021-06-23 09:30:00,56.82,56.83,56.41,56.47,24836.0,51.1811,51.1901,50.8118,50.8658,24836.0
2021-06-23 09:35:00,56.46,56.49,56.34,56.36,6316.0,50.8568,50.8838,50.7487,50.7667,6316.0
2021-06-23 09:40:00,56.34,56.37,56.19,56.22,14806.0,50.7487,50.7757,50.6136,50.6406,14806.0
2021-06-23 09:45:00,56.25,56.34,56.11,56.15,22386.0,50.6676,50.7487,50.5415,50.5776,22386.0
2021-06-23 09:50:00,56.15,56.29,56.15,56.19,15040.0,50.5776,50.7037,50.5776,50.6136,15040.0
2021-06-23 09:55:00,56.17,56.18,56.06,56.14,13686.0,50.5956,50.6046,50.4965,50.5685,13686.0
2021-06-23 10:00:00,56.19,56.19,56.07,56.08,9027.0,50.6136,50.6136,50.5055,50.5145,9027.0
2021-06-23 10:05:00,56.1,56.18,56.09,56.14,5380.0,50.5325,50.6046,50.5235,50.5685,5380.0
2021-06-23 10:10:00,56.15,56.24,56.13,56.24,5565.0,50.5776,50.6586,50.5595,50.6586,5565.0
2021-06-23 10:15:00,56.25,56.25,56.2,56.22,9283.0,50.6676,50.6676,50.6226,50.6406,9283.0
2021-06-23 10:20:00,56.22,56.22,56.08,56.14,12703.0,50.6406,50.6406,50.5145,50.5685,12703.0
2021-06-23 10:25:00,56.12,56.15,56.03,56.07,37101.0,50.5505,50.5776,50.4695,50.5055,37101.0
2021-06-23 10:30:00,56.06,56.07,55.96,55.96,20353.0,50.4965,50.5055,50.4064,50.4064,20353.0
2021-06-23 10:35:00,55.96,55.96,55.8,55.82,33866.0,50.4064,50.4064,50.2623,50.2803,33866.0
2021-06-23 10:40:00,55.83,55.83,55.71,55.78,46035.0,50.2893,50.2893,50.1812,50.2443,46035.0
2021-06-23 10:45:00,55.78,55.8,55.63,55.63,58187.0,50.2443,50.2623,50.1092,50.1092,58187.0
2021-06-23 10:50:00,55.64,55.78,55.63,55.75,42813.0,50.1182,50.2443,50.1092,50.2172,42813.0
2021-06-23 10:55:00,55.75,55.89,55.75,55.84,12738.0,50.2172,50.3434,50.2172,50.2983,12738.0
2021-06-23 11:00:00,55.85,55.94,55.82,55.94,11372.0,50.3073,50.3884,50.2803,50.3884,11372.0
2021-06-23 11:05:00,55.93,56.01,55.73,55.73,60099.0,50.3794,50.4514,50.1992,50.1992,60099.0
2021-06-23 11:10:00,55.74,55.79,55.69,55.69,9050.0,50.2082,50.2533,50.1632,50.1632,9050.0
2021-06-23 11:15:00,55.69,55.87,55.69,55.85,12585.0,50.1632,50.3253,50.1632,50.3073,12585.0
2021-06-23 11:20:00,55.84,55.95,55.84,55.89,13990.0,50.2983,50.3974,50.2983,50.3434,13990.0
2021-06-23 11:25:00,55.89,55.94,55.78,55.78,23023.0,50.3434,50.3884,50.2443,50.2443,23023.0
2021-06-23 11:30:00,55.79,55.83,55.72,55.79,14138.0,50.2533,50.2893,50.1902,50.2533,14138.0
2021-06-23 11:35:00,55.78,55.83,55.77,55.8,13595.0,50.2443,50.2893,50.2353,50.2623,13595.0
2021-06-23 11:40:00,55.8,55.88,55.78,55.88,9140.0,50.2623,50.3343,50.2443,50.3343,9140.0
2021-06-23 11:45:00,55.89,55.91,55.84,55.87,15936.0,50.3434,50.3614,50.2983,50.3253,15936.0
2021-06-23 11:50:00,55.87,55.87,55.8,55.8,10221.0,50.3253,50.3253,50.2623,50.2623,10221.0
2021-06-23 11:55:00,55.82,55.89,55.8,55.88,8648.0,50.2803,50.3434,50.2623,50.3343,8648.0
2021-06-23 12:00:00,55.88,55.94,55.84,55.94,8984.0,50.3343,50.3884,50.2983,50.3884,8984.0
2021-06-23 12:05:00,55.93,55.94,55.9,55.94,7643.0,50.3794,50.3884,50.3524,50.3884,7643.0
2021-06-23 12:10:00,55.94,56.03,55.93,56.03,7969.0,50.3884,50.4695,50.3794,50.4695,7969.0
2021-06-23 12:15:00,56.04,56.04,55.99,56.04,7213.0,50.4785,50.4785,50.4334,50.4785,7213.0
2021-06-23 12:20:00,56.05,56.12,56.05,56.12,6160.0,50.4875,50.5505,50.4875,50.5505,6160.0
2021-06-23 12:25:00,56.12,56.13,56.08,56.13,8652.0,50.5505,50.5595,50.5145,50.5595,8652.0
2021-06-23 12:30:00,56.13,56.16,56.1,56.15,11106.0,50.5595,50.5866,50.5325,50.5776,11106.0
2021-06-23 12:35:00,56.15,56.17,56.11,56.15,15354.0,50.5776,50.5956,50.5415,50.5776,15354.0
2021-06-23 12:40:00,56.15,56.18,56.14,56.16,6151.0,50.5776,50.6046,50.5685,50.5866,6151.0
2021-06-23 12:45:00,56.17,56.18,56.1,56.11,5100.0,50.5956,50.6046,50.5325,50.5415,5100.0
2021-06-23 12:50:00,56.11,56.12,56.1,56.11,2628.0,50.5415,50.5505,50.5325,50.5415,2628.0
2021-06-23 12:55:00,56.1,56.13,56.08,56.12,6257.0,50.5325,50.5595,50.5145,50.5505,6257.0
2021-06-23 13:00:00,56.13,56.15,56.08,56.09,4382.0,50.5595,50.5776,50.5145,50.5235,4382.0
2021-06-23 13:05:00,56.09,56.17,56.08,56.17,5384.0,50.5235,50.5956,50.5145,50.5956,5384.0
2021-06-23 13:10:00,56.17,56.19,56.15,56.18,1500.0,50.5956,50.6136,50.5776,50.6046,1500.0
2021-06-23 13:15:00,56.2,56.26,56.19,56.25,14672.0,50.6226,50.6766,50.6136,50.6676,14672.0
2021-06-23 13:20:00,56.25,56.26,56.22,56.26,4843.0,50.6676,50.6766,50.6406,50.6766,4843.0
2021-06-23 13:25:00,56.24,56.26,56.24,56.26,2408.0,50.6586,50.6766,50.6586,50.6766,2408.0
2021-06-23 13:30:00,56.25,56.26,56.21,56.22,3566.0,50.6676,50.6766,50.6316,50.6406,3566.0
2021-06-23 13:35:00,56.21,56.25,56.2,56.25,5196.0,50.6316,50.6676,50.6226,50.6676,5196.0
2021-06-23 13:40:00,56.26,56.31,56.24,56.31,8196.0,50.6766,50.7217,50.6586,50.7217,8196.0
2021-06-23 13:45:00,56.32,56.34,56.3,56.32,5267.0,50.7307,50.7487,50.7127,50.7307,5267.0
2021-06-23 13:50:00,56.33,56.4,56.33,56.39,13318.0,50.7397,50.8027,50.7397,50.7937,13318.0
2021-06-23 13:55:00,56.4,56.41,56.37,56.38,8675.0,50.8027,50.8118,50.7757,50.7847,8675.0
2021-06-23 14:00:00,56.39,56.43,56.36,56.43,12168.0,50.7937,50.8298,50.7667,50.8298,12168.0
2021-06-23 14:05:00,56.43,56.46,56.42,56.43,8420.0,50.8298,50.8568,50.8208,50.8298,8420.0
2021-06-23 14:10:00,56.42,56.43,56.4,56.43,15680.0,50.8208,50.8298,50.8027,50.8298,15680.0
2021-06-23 14:15:00,56.43,56.44,56.38,56.4,10861.0,50.8298,50.8388,50.7847,50.8027,10861.0
2021-06-23 14:20:00,56.4,56.42,56.34,56.4,6860.0,50.8027,50.8208,50.7487,50.8027,6860.0
2021-06-23 14:25:00,56.4,56.41,56.33,56.34,6950.0,50.8027,50.8118,50.7397,50.7487,6950.0
2021-06-23 14:30:00,56.34,56.34,56.31,56.34,8119.0,50.7487,50.7487,50.7217,50.7487,8119.0
2021-06-23 14:35:00,56.34,56.34,56.23,56.34,37338.0,50.7487,50.7487,50.6496,50.7487,37338.0
2021-06-23 14:40:00,56.34,56.39,56.33,56.36,13746.0,50.7487,50.7937,50.7397,50.7667,13746.0
2021-06-23 14:45:00,56.35,56.37,56.33,56.35,7780.0,50.7577,50.7757,50.7397,50.7577,7780.0
2021-06-23 14:50:00,56.35,56.37,56.34,56.36,5219.0,50.7577,50.7757,50.7487,50.7667,5219.0
2021-06-23 14:55:00,56.36,56.43,56.34,56.42,41573.0,50.7667,50.8298,50.7487,50.8208,41573.0
2021-06-23 15:00:00,56.43,56.48,56.41,56.42,20192.0,50.8298,50.8748,50.8118,50.8208,20192.0
2021-06-23 15:05:00,56.43,56.53,56.42,56.51,22171.0,50.8298,50.9198,50.8208,50.9018,22171.0
2021-06-23 15:10:00,56.51,56.53,56.46,56.48,7349.0,50.9018,50.9198,50.8568,50.8748,7349.0
2021-06-23 15:15:00,56.47,56.51,56.44,56.49,36911.0,50.8658,50.9018,50.8388,50.8838,36911.0
2021-06-23 15:20:00,56.49,56.54,56.49,56.51,12238.0,50.8838,50.9288,50.8838,50.9018,12238.0
2021-06-23 15:25:00,56.5,56.61,56.5,56.58,41635.0,50.8928,50.9919,50.8928,50.9649,41635.0
2021-06-23 15:30:00,56.57,56.61,56.55,56.58,19795.0,50.9559,50.9919,50.9379,50.9649,19795.0
2021-06-23 15:35:00,56.58,56.64,56.54,56.62,61692.0,50.9649,51.0189,50.9288,51.0009,61692.0
2021-06-23 15:40:00,56.61,56.64,56.52,56.55,48849.0,50.9919,51.0189,50.9108,50.9379,48849.0
2021-06-23 15:45:00,56.55,56.56,56.47,56.5,19504.0,50.9379,50.9469,50.8658,50.8928,19504.0
2021-06-23 15:50:00,56.49,56.5,56.35,56.42,110783.0,50.8838,50.8928,50.7577,50.8208,110783.0
2021-06-23 15:55:00,56.42,56.43,56.28,56.28,211144.0,50.8208,50.8298,50.6947,50.6947,211144.0
2021-06-24 09:30:00,56.38,56.38,55.98,55.98,29051.0,50.7847,50.7847,50.4244,50.4244,29051.0
2021-06-24 09:35:00,55.93,56.06,55.91,56.06,23289.0,50.3794,50.4965,50.3614,50.4965,23289.0
2021-06-24 09:40:00,56.1,56.21,56.1,56.12,9469.0,50.5325,50.6316,50.5325,50.5505,9469.0
2021-06-24 09:45:00,56.11,56.24,56.1,56.13,9675.0,50.5415,50.6586,50.5325,50.5595,9675.0
2021-06-24 09:50:00,56.12,56.2,56.07,56.14,13801.0,50.5505,50.6226,50.5055,50.5685,13801.0
2021-06-24 09:55:00,56.14,56.16,56.05,56.05,14662.0,50.5685,50.5866,50.4875,50.4875,14662.0
2021-06-24 10:00:00,56.07,56.07,55.97,56.05,11719.0,50.5055,50.5055,50.4154,50.4875,11719.0
2021-06-24 10:05:00,56.05,56.11,56.04,56.07,5981.0,50.4875,50.5415,50.4785,50.5055,5981.0
2021-06-24 10:10:00,56.07,56.07,55.95,56.0,9025.0,50.5055,50.5055,50.3974,50.4424,9025.0
2021-06-24 10:15:00,56.01,56.09,56.0,56.07,7185.0,50.4514,50.5235,50.4424,50.5055,7185.0
2021-06-24 10:20:00,56.07,56.18,56.07,56.18,7117.0,50.5055,50.6046,50.5055,50.6046,7117.0
2021-06-24 10:25:00,56.18,56.22,56.13,56.17,10889.0,50.6046,50.6406,50.5595,50.5956,10889.0
2021-06-24 10:30:00,56.19,56.28,56.16,56.22,10821.0,50.6136,50.6947,50.5866,50.6406,10821.0
2021-06-24 10:35:00,56.22,56.22,56.14,56.18,4464.0,50.6406,50.6406,50.5685,50.6046,4464.0
2021-06-24 10:40:00,56.17,56.25,56.15,56.25,4437.0,50.5956,50.6676,50.5776,50.6676,4437.0
2021-06-24 10:45:00,56.25,56.25,56.18,56.18,3915.0,50.6676,50.6676,50.6046,50.6046,3915.0
2021-06-24 10:50:00,56.2,56.21,56.13,56.17,7809.0,50.6226,50.6316,50.5595,50.5956,7809.0
2021-06-24 10:55:00,56.16,56.18,56.12,56.15,7543.0,50.5866,50.6046,50.5505,50.5776,7543.0
2021-06-24 11:00:00,56.16,56.24,56.15,56.24,5649.0,50.5866,50.6586,50.5776,50.6586,5649.0
2021-06-24 11:05:00,56.23,56.24,56.19,56.22,7055.0,50.6496,50.6586,50.6136,50.6406,7055.0
2021-06-24 11:10:00,56.24,56.24,56.17,56.17,3262.0,50.6586,50.6586,50.5956,50.5956,3262.0
2021-06-24 11:15:00,56.17,56.18,56.03,56.04,9930.0,50.5956,50.6046,50.4695,50.4785,9930.0
2021-06-24 11:20:00,56.05,56.12,56.05,56.09,5785.0,50.4875,50.5505,50.4875,50.5235,5785.0
2021-06-24 11:25:00,56.08,56.09,56.03,56.03,7253.0,50.5145,50.5235,50.4695,50.4695,7253.0
2021-06-24 11:30:00,56.03,56.13,56.02,56.11,4904.0,50.4695,50.5595,50.4605,50.5415,4904.0
2021-06-24 11:35:00,56.1,56.15,56.09,56.15,6853.0,50.5325,50.5776,50.5235,50.5776,6853.0
2021-06-24 11:40:00,56.16,56.17,56.13,56.15,8263.0,50.5866,50.5956,50.5595,50.5776,8263.0
2021-06-24 11:45:00,56.14,56.16,56.14,56.15,4067.0,50.5685,50.5866,50.5685,50.5776,4067.0
2021-06-24 11:50:00,56.15,56.18,56.13,56.16,8802.0,50.5776,50.6046,50.5595,50.5866,8802.0
2021-06-24 11:55:00,56.16,56.17,56.14,56.16,4709.0,50.5866,50.5956,50.5685,50.5866,4709.0
2021-06-24 12:00:00,56.16,56.21,56.14,56.21,6623.0,50.5866,50.6316,50.5685,50.6316,6623.0
2021-06-24 12:05:00,56.21,56.24,56.21,56.22,15809.0,50.6316,50.6586,50.6316,50.6406,15809.0
2021-06-24 12:10:00,56.22,56.23,56.18,56.18,3740.0,50.6406,50.6496,50.6046,50.6046,3740.0
2021-06-24 12:15:00,56.19,56.21,56.14,56.15,6233.0,50.6136,50.6316,50.5685,50.5776,6233.0
2021-06-24 12:20:00,56.14,56.23,56.14,56.22,4585.0,50.5685,50.6496,50.5685,50.6406,4585.0
2021-06-24 12:25:00,56.21,56.23,56.2,56.22,5353.0,50.6316,50.6496,50.6226,50.6406,5353.0
2021-06-24 12:30:00,56.22,56.23,56.22,56.23,3226.0,50.6406,50.6496,50.6406,50.6496,3226.0
2021-06-24 12:35:00,56.23,56.28,56.22,56.28,7010.0,50.6496,50.6947,50.6406,50.6947,7010.0
2021-06-24 12:40:00,56.29,56.34,56.28,56.31,11903.0,50.7037,50.7487,50.6947,50.7217,11903.0
2021-06-24 12:45:00,56.32,56.39,56.31,56.38,5651.0,50.7307,50.7937,50.7217,50.7847,5651.0
2021-06-24 12:50:00,56.37,56.44,56.37,56.43,5100.0,50.7757,50.8388,50.7757,50.8298,5100.0
2021-06-24 12:55:00,56.43,56.45,56.41,56.42,4859.0,50.8298,50.8478,50.8118,50.8208,4859.0
2021-06-24 13:00:00,56.42,56.47,56.4,56.41,15047.0,50.8208,50.8658,50.8027,50.8118,15047.0
2021-06-24 13:05:00,56.41,56.42,56.39,56.42,4115.0,50.8118,50.8208,50.7937,50.8208,4115.0
2021-06-24 13:10:00,56.42,56.47,56.42,56.47,3843.0,50.8208,50.8658,50.8208,50.8658,3843.0
2021-06-24 13:15:00,56.47,56.48,56.44,56.46,8116.0,50.8658,50.8748,50.8388,50.8568,8116.0
2021-06-24 13:20:00,56.46,56.48,56.43,56.48,8504.0,50.8568,50.8748,50.8298,50.8748,8504.0
2021-06-24 13:25:00,56.46,56.47,56.42,56.42,3380.0,50.8568,50.8658,50.8208,50.8208,3380.0
2021-06-24 13:30:00,56.43,56.48,56.42,56.47,7331.0,50.8298,50.8748,50.8208,50.8658,7331.0
2021-06-24 13:35:00,56.44,56.47,56.41,56.46,9930.0,50.8388,50.8658,50.8118,50.8568,9930.0
2021-06-24 13:40:00,56.47,56.51,56.46,56.49,6196.0,50.8658,50.9018,50.8568,50.8838,6196.0
2021-06-24 13:45:00,56.48,56.5,56.46,56.49,8134.0,50.8748,50.8928,50.8568,50.8838,8134.0
2021-06-24 13:50:00,56.48,56.51,56.47,56.48,14954.0,50.8748,50.9018,50.8658,50.8748,14954.0
2021-06-24 13:55:00,56.5,56.51,56.44,56.45,6638.0,50.8928,50.9018,50.8388,50.8478,6638.0
2021-06-24 14:00:00,56.44,56.46,56.41,56.43,5597.0,50.8388,50.8568,50.8118,50.8298,5597.0
2021-06-24 14:05:00,56.44,56.5,56.43,56.44,7079.0,50.8388,50.8928,50.8298,50.8388,7079.0
2021-06-24 14:10:00,56.43,56.46,56.41,56.42,7973.0,50.8298,50.8568,50.8118,50.8208,7973.0
2021-06-24 14:15:00,56.43,56.46,56.41,56.44,10751.0,50.8298,50.8568,50.8118,50.8388,10751.0
2021-06-24 14:20:00,56.45,56.46,56.41,56.43,7376.0,50.8478,50.8568,50.8118,50.8298,7376.0
2021-06-24 14:25:00,56.43,56.44,56.39,56.4,5946.0,50.8298,50.8388,50.7937,50.8027,5946.0
2021-06-24 14:30:00,56.41,56.43,56.4,56.41,5022.0,50.8118,50.8298,50.8027,50.8118,5022.0
2021-06-24 14:35:00,56.41,56.42,56.38,56.4,5657.0,50.8118,50.8208,50.7847,50.8027,5657.0
2021-06-24 14:40:00,56.39,56.42,56.35,56.42,7297.0,50.7937,50.8208,50.7577,50.8208,7297.0
2021-06-24 14:45:00,56.41,56.43,56.37,56.37,4945.0,50.8118,50.8298,50.7757,50.7757,4945.0
2021-06-24 14:50:00,56.38,56.43,56.38,56.4,7382.0,50.7847,50.8298,50.7847,50.8027,7382.0
2021-06-24 14:55:00,56.41,56.43,56.4,56.42,7139.0,50.8118,50.8298,50.8027,50.8208,7139.0
2021-06-24 15:00:00,56.41,56.43,56.39,56.39,5716.0,50.8118,50.8298,50.7937,50.7937,5716.0
2021-06-24 15:05:00,56.39,56.39,56.32,56.32,8783.0,50.7937,50.7937,50.7307,50.7307,8783.0
2021-06-24 15:10:00,56.3,56.31,56.26,56.27,8976.0,50.7127,50.7217,50.6766,50.6856,8976.0
2021-06-24 15:15:00,56.27,56.31,56.26,56.3,8549.0,50.6856,50.7217,50.6766,50.7127,8549.0
2021-06-24 15:20:00,56.31,56.33,56.29,56.31,4332.0,50.7217,50.7397,50.7037,50.7217,4332.0
2021-06-24 15:25:00,56.31,56.32,56.27,56.3,8306.0,50.7217,50.7307,50.6856,50.7127,8306.0
2021-06-24 15:30:00,56.3,56.35,56.27,56.34,14635.0,50.7127,50.7577,50.6856,50.7487,14635.0
2021-06-24 15:35:00,56.34,56.36,56.3,56.32,17823.0,50.7487,50.7667,50.7127,50.7307,17823.0
2021-06-24 15:40:00,56.33,56.36,56.3,56.35,23321.0,50.7397,50.7667,50.7127,50.7577,23321.0
2021-06-24 15:45:00,56.34,56.38,56.34,56.36,16462.0,50.7487,50.7847,50.7487,50.7667,16462.0
2021-06-24 15:50:00,56.36,56.36,56.24,56.27,54911.0,50.7667,50.7667,50.6586,50.6856,54911.0
2021-06-24 15:55:00,56.26,56.29,56.18,56.19,114509.0,50.6766,50.7037,50.6046,50.6136,114509.0
2021-06-25 09:30:00,56.21,56.29,55.91,56.0,34620.0,50.6316,50.7037,50.3614,50.4424,34620.0
2021-06-25 09:35:00,56.0,56.13,55.98,56.07,7502.0,50.4424,50.5595,50.4244,50.5055,7502.0
2021-06-25 09:40:00,56.11,56.25,56.1,56.23,9398.0,50.5415,50.6676,50.5325,50.6496,9398.0
2021-06-25 09:45:00,56.23,56.25,56.1,56.18,9236.0,50.6496,50.6676,50.5325,50.6046,9236.0
2021-06-25 09:50:00,56.17,56.39,56.17,56.35,8605.0,50.5956,50.7937,50.5956,50.7577,8605.0
2021-06-25 09:55:00,56.39,56.5,56.36,56.5,11869.0,50.7937,50.8928,50.7667,50.8928,11869.0
2021-06-25 10:00:00,56.46,56.48,56.39,56.45,3400.0,50.8568,50.8748,50.7937,50.8478,3400.0
2021-06-25 10:05:00,56.44,56.48,56.44,56.46,12507.0,50.8388,50.8748,50.8388,50.8568,12507.0
2021-06-25 10:10:00,56.44,56.63,56.44,56.61,9721.0,50.8388,51.0099,50.8388,50.9919,9721.0
2021-06-25 10:15:00,56.59,56.63,56.57,56.62,6475.0,50.9739,51.0099,50.9559,51.0009,6475.0
2021-06-25 10:20:00,56.61,56.67,56.59,56.66,7024.0,50.9919,51.0459,50.9739,51.0369,7024.0
2021-06-25 10:25:00,56.68,56.69,56.6,56.6,6112.0,51.055,51.064,50.9829,50.9829,6112.0
2021-06-25 10:30:00,56.6,56.6,56.49,56.52,6478.0,50.9829,50.9829,50.8838,50.9108,6478.0
2021-06-25 10:35:00,56.54,56.58,56.52,56.56,10227.0,50.9288,50.9649,50.9108,50.9469,10227.0
2021-06-25 10:40:00,56.55,56.57,56.54,56.55,5735.0,50.9379,50.9559,50.9288,50.9379,5735.0
2021-06-25 10:45:00,56.54,56.73,56.54,56.73,7558.0,50.9288,51.1,50.9288,51.1,7558.0
2021-06-25 10:50:00,56.73,56.88,56.72,56.85,17255.0,51.1,51.2351,51.091,51.2081,17255.0
2021-06-25 10:55:00,56.84,56.9,56.83,56.85,10871.0,51.1991,51.2531,51.1901,51.2081,10871.0
2021-06-25 11:00:00,56.83,56.85,56.81,56.82,3758.0,51.1901,51.2081,51.1721,51.1811,3758.0
2021-06-25 11:05:00,56.81,56.82,56.77,56.79,9146.0,51.1721,51.1811,51.136,51.154,9146.0
2021-06-25 11:10:00,56.8,56.85,56.78,56.84,7138.0,51.163,51.2081,51.145,51.1991,7138.0
2021-06-25 11:15:00,56.83,56.83,56.78,56.82,8394.0,51.1901,51.1901,51.145,51.1811,8394.0
2021-06-25 11:20:00,56.8,56.85,56.79,56.84,4274.0,51.163,51.2081,51.154,51.1991,4274.0
2021-06-25 11:25:00,56.85,56.88,56.84,56.86,7615.0,51.2081,51.2351,51.1991,51.2171,7615.0
2021-06-25 11:30:00,56.86,56.86,56.77,56.79,4795.0,51.2171,51.2171,51.136,51.154,4795.0
2021-06-25 11:35:00,56.79,56.83,56.77,56.77,6977.0,51.154,51.1901,51.136,51.136,6977.0
2021-06-25 11:40:00,56.76,56.76,56.71,56.75,5921.0,51.127,51.127,51.082,51.118,5921.0
2021-06-25 11:45:00,56.73,56.78,56.73,56.76,3867.0,51.1,51.145,51.1,51.127,3867.0
2021-06-25 11:50:00,56.76,56.76,56.7,56.72,5554.0,51.127,51.127,51.073,51.091,5554.0
2021-06-25 11:55:00,56.7,56.74,56.7,56.74,1400.0,51.073,51.109,51.073,51.109,1400.0
2021-06-25 12:00:00,56.74,56.74,56.71,56.73,4569.0,51.109,51.109,51.082,51.1,4569.0
2021-06-25 12:05:00,56.73,56.75,56.71,56.73,6342.0,51.1,51.118,51.082,51.1,6342.0
2021-06-25 12:10:00,56.73,56.77,56.72,56.77,1920.0,51.1,51.136,51.091,51.136,1920.0
2021-06-25 12:15:00,56.76,56.89,56.75,56.87,18178.0,51.127,51.2441,51.118,51.2261,18178.0
2021-06-25 12:20:00,56.86,56.91,56.86,56.86,5982.0,51.2171,51.2621,51.2171,51.2171,5982.0
2021-06-25 12:25:00,56.85,56.88,56.85,56.87,8940.0,51.2081,51.2351,51.2081,51.2261,8940.0
2021-06-25 12:30:00,56.87,56.87,56.82,56.84,8531.0,51.2261,51.2261,51.1811,51.1991,8531.0
2021-06-25 12:35:00,56.84,56.85,56.8,56.85,6751.0,51.1991,51.2081,51.163,51.2081,6751.0
2021-06-25 12:40:00,56.85,56.85,56.8,56.8,3282.0,51.2081,51.2081,51.163,51.163,3282.0
2021-06-25 12:45:00,56.81,56.85,56.8,56.84,3016.0,51.1721,51.2081,51.163,51.1991,3016.0
2021-06-25 12:50:00,56.83,56.84,56.78,56.79,5953.0,51.1901,51.1991,51.145,51.154,5953.0
2021-06-25 12:55:00,56.77,56.78,56.75,56.78,2695.0,51.136,51.145,51.118,51.145,2695.0
2021-06-25 13:00:00,56.77,56.77,56.75,56.76,2227.0,51.136,51.136,51.118,51.127,2227.0
2021-06-25 13:05:00,56.77,56.78,56.74,56.75,2249.0,51.136,51.145,51.109,51.118,2249.0
2021-06-25 13:10:00,56.75,56.79,56.75,56.75,3439.0,51.118,51.154,51.118,51.118,3439.0
2021-06-25 13:15:00,56.74,56.79,56.73,56.79,2633.0,51.109,51.154,51.1,51.154,2633.0
2021-06-25 13:20:00,56.79,56.81,56.77,56.77,2689.0,51.154,51.1721,51.136,51.136,2689.0
2021-06-25 13:25:00,56.75,56.77,56.71,56.76,5093.0,51.118,51.136,51.082,51.127,5093.0
2021-06-25 13:30:00,56.75,56.77,56.7,56.71,7013.0,51.118,51.136,51.073,51.082,7013.0
2021-06-25 13:35:00,56.71,56.72,56.68,56.69,4947.0,51.082,51.091,51.055,51.064,4947.0
2021-06-25 13:40:00,56.68,56.69,56.67,56.68,11086.0,51.055,51.064,51.0459,51.055,11086.0
2021-06-25 13:45:00,56.66,56.71,56.64,56.67,8635.0,51.0369,51.082,51.0189,51.0459,8635.0
2021-06-25 13:50:00,56.67,56.67,56.6,56.61,11972.0,51.0459,51.0459,50.9829,50.9919,11972.0
2021-06-25 13:55:00,56.6,56.67,56.6,56.63,9305.0,50.9829,51.0459,50.9829,51.0099,9305.0
2021-06-25 14:00:00,56.64,56.67,56.62,56.63,11489.0,51.0189,51.0459,51.0009,51.0099,11489.0
2021-06-25 14:05:00,56.63,56.63,56.55,56.55,15284.0,51.0099,51.0099,50.9379,50.9379,15284.0
2021-06-25 14:10:00,56.55,56.63,56.55,56.62,8907.0,50.9379,51.0099,50.9379,51.0009,8907.0
2021-06-25 14:15:00,56.62,56.62,56.58,56.59,6627.0,51.0009,51.0009,50.9649,50.9739,6627.0
2021-06-25 14:20:00,56.58,56.6,56.56,56.59,7598.0,50.9649,50.9829,50.9469,50.9739,7598.0
2021-06-25 14:25:00,56.6,56.61,56.57,56.58,7810.0,50.9829,50.9919,50.9559,50.9649,7810.0
2021-06-25 14:30:00,56.58,56.6,56.5,56.6,19458.0,50.9649,50.9829,50.8928,50.9829,19458.0
2021-06-25 14:35:00,56.59,56.65,56.58,56.64,9058.0,50.9739,51.0279,50.9649,51.0189,9058.0
2021-06-25 14:40:00,56.65,56.67,56.62,56.66,4412.0,51.0279,51.0459,51.0009,51.0369,4412.0
2021-06-25 14:45:00,56.67,56.69,56.64,56.67,7063.0,51.0459,51.064,51.0189,51.0459,7063.0
2021-06-25 14:50:00,56.67,56.71,56.65,56.68,16214.0,51.0459,51.082,51.0279,51.055,16214.0
2021-06-25 14:55:00,56.69,56.7,56.65,56.66,6291.0,51.064,51.073,51.0279,51.0369,6291.0
2021-06-25 15:00:00,56.66,56.72,56.64,56.7,8304.0,51.0369,51.091,51.0189,51.073,8304.0
2021-06-25 15:05:00,56.71,56.79,56.7,56.79,5540.0,51.082,51.154,51.073,51.154,5540.0
2021-06-25 15:10:00,56.8,56.89,56.79,56.89,11836.0,51.163,51.2441,51.154,51.2441,11836.0
2021-06-25 15:15:00,56.9,56.94,56.89,56.91,14592.0,51.2531,51.2892,51.2441,51.2621,14592.0
2021-06-25 15:20:00,56.9,56.98,56.9,56.98,24566.0,51.2531,51.3252,51.2531,51.3252,24566.0
2021-06-25 15:25:00,56.98,57.03,56.97,57.01,35020.0,51.3252,51.3702,51.3162,51.3522,35020.0
2021-06-25 15:30:00,57.01,57.02,56.93,56.93,36065.0,51.3522,51.3612,51.2801,51.2801,36065.0
2021-06-25 15:35:00,56.94,57.06,56.93,57.05,42445.0,51.2892,51.3972,51.2801,51.3882,42445.0
2021-06-25 15:40:00,57.05,57.24,57.05,57.21,98195.0,51.3882,51.5594,51.3882,51.5324,98195.0
2021-06-25 15:45:00,57.21,57.32,57.21,57.31,129794.0,51.5324,51.6314,51.5324,51.6224,129794.0
2021-06-25 15:50:00,57.34,57.59,57.27,57.57,206595.0,51.6495,51.8746,51.5864,51.8566,206595.0
2021-06-25 15:55:00,57.57,57.6,57.22,57.27,365495.0,51.8566,51.8837,51.5414,51.5864,365495.0
2021-06-28 09:30:00,57.28,57.31,57.01,57.03,43704.0,51.5954,51.6224,51.3522,51.3702,43704.0
2021-06-28 09:35:00,57.06,57.06,56.76,56.82,23120.0,51.3972,51.3972,51.127,51.1811,23120.0
2021-06-28 09:40:00,56.77,56.82,56.71,56.74,17155.0,51.136,51.1811,51.082,51.109,17155.0
2021-06-28 09:45:00,56.73,56.85,56.7,56.81,19751.0,51.1,51.2081,51.073,51.1721,19751.0
2021-06-28 09:50:00,56.8,56.95,56.78,56.83,26379.0,51.163,51.2982,51.145,51.1901,26379.0
2021-06-28 09:55:00,56.82,57.09,56.79,57.09,12300.0,51.1811,51.4243,51.154,51.4243,12300.0
2021-06-28 10:00:00,57.09,57.14,57.04,57.14,12311.0,51.4243,51.4693,51.3792,51.4693,12311.0
2021-06-28 10:05:00,57.15,57.22,57.08,57.08,11373.0,51.4783,51.5414,51.4153,51.4153,11373.0
2021-06-28 10:10:00,57.11,57.18,57.1,57.16,12390.0,51.4423,51.5053,51.4333,51.4873,12390.0
2021-06-28 10:15:00,57.18,57.33,57.09,57.31,12390.0,51.5053,51.6404,51.4243,51.6224,12390.0
2021-06-28 10:20:00,57.31,57.41,57.28,57.39,18907.0,51.6224,51.7125,51.5954,51.6945,18907.0
2021-06-28 10:25:00,57.37,57.39,57.29,57.37,12202.0,51.6765,51.6945,51.6044,51.6765,12202.0
2021-06-28 10:30:00,57.37,57.43,57.35,57.42,12041.0,51.6765,51.7305,51.6585,51.7215,12041.0
2021-06-28 10:35:00,57.42,57.47,57.32,57.34,7411.0,51.7215,51.7666,51.6314,51.6495,7411.0
2021-06-28 10:40:00,57.35,57.41,57.31,57.38,4628.0,51.6585,51.7125,51.6224,51.6855,4628.0
2021-06-28 10:45:00,57.36,57.38,57.31,57.36,9462.0,51.6675,51.6855,51.6224,51.6675,9462.0
2021-06-28 10:50:00,57.38,57.46,57.37,57.38,12376.0,51.6855,51.7575,51.6765,51.6855,12376.0
2021-06-28 10:55:00,57.38,57.51,57.36,57.36,24441.0,51.6855,51.8026,51.6675,51.6675,24441.0
2021-06-28 11:00:00,57.3,57.37,57.3,57.37,10511.0,51.6134,51.6765,51.6134,51.6765,10511.0
2021-06-28 11:05:00,57.37,57.39,57.25,57.29,8899.0,51.6765,51.6945,51.5684,51.6044,8899.0
2021-06-28 11:10:00,57.28,57.28,57.24,57.26,10063.0,51.5954,51.5954,51.5594,51.5774,10063.0
2021-06-28 11:15:00,57.28,57.29,57.17,57.23,15793.0,51.5954,51.6044,51.4963,51.5504,15793.0
2021-06-28 11:20:00,57.23,57.24,57.09,57.09,15318.0,51.5504,51.5594,51.4243,51.4243,15318.0
2021-06-28 11:25:00,57.09,57.12,57.06,57.08,8953.0,51.4243,51.4513,51.3972,51.4153,8953.0
2021-06-28 11:30:00,57.07,57.16,57.07,57.1,5972.0,51.4063,51.4873,51.4063,51.4333,5972.0
2021-06-28 11:35:00,57.1,57.11,57.07,57.08,5469.0,51.4333,51.4423,51.4063,51.4153,5469.0
2021-06-28 11:40:00,57.08,57.13,57.03,57.13,5061.0,51.4153,51.4603,51.3702,51.4603,5061.0
2021-06-28 11:45:00,57.14,57.16,57.08,57.16,14847.0,51.4693,51.4873,51.4153,51.4873,14847.0
2021-06-28 11:50:00,57.16,57.2,57.12,57.18,10300.0,51.4873,51.5233,51.4513,51.5053,10300.0
2021-06-28 11:55:00,57.17,57.23,57.17,57.19,5520.0,51.4963,51.5504,51.4963,51.5143,5520.0
2021-06-28 12:00:00,57.2,57.25,57.2,57.22,7670.0,51.5233,51.5684,51.5233,51.5414,7670.0
2021-06-28 12:05:00,57.21,57.22,57.13,57.13,26445.0,51.5324,51.5414,51.4603,51.4603,26445.0
2021-06-28 12:10:00,57.11,57.13,56.91,56.91,46765.0,51.4423,51.4603,51.2621,51.2621,46765.0
2021-06-28 12:15:00,56.9,56.99,56.85,56.94,13232.0,51.2531,51.3342,51.2081,51.2892,13232.0
2021-06-28 12:20:00,56.95,56.96,56.89,56.89,10062.0,51.2982,51.3072,51.2441,51.2441,10062.0
2021-06-28 12:25:00,56.89,56.89,56.82,56.83,10117.0,51.2441,51.2441,51.1811,51.1901,10117.0
2021-06-28 12:30:00,56.83,56.84,56.78,56.8,12899.0,51.1901,51.1991,51.145,51.163,12899.0
2021-06-28 12:35:00,56.8,56.84,56.77,56.82,8051.0,51.163,51.1991,51.136,51.1811,8051.0
2021-06-28 12:40:00,56.81,56.82,56.79,56.82,4147.0,51.1721,51.1811,51.154,51.1811,4147.0
2021-06-28 12:45:00,56.82,56.9,56.79,56.89,9161.0,51.1811,51.2531,51.154,51.2441,9161.0
2021-06-28 12:50:00,56.89,56.89,56.85,56.85,7108.0,51.2441,51.2441,51.2081,51.2081,7108.0
2021-06-28 12:55:00,56.86,56.86,56.81,56.83,16291.0,51.2171,51.2171,51.1721,51.1901,16291.0
2021-06-28 13:00:00,56.81,56.84,56.81,56.84,7167.0,51.1721,51.1991,51.1721,51.1991,7167.0
2021-06-28 13:05:00,56.84,56.91,56.84,56.9,10810.0,51.1991,51.2621,51.1991,51.2531,10810.0
2021-06-28 13:10:00,56.89,56.91,56.85,56.9,7214.0,51.2441,51.2621,51.2081,51.2531,7214.0
2021-06-28 13:15:00,56.9,56.9,56.84,56.88,16991.0,51.2531,51.2531,51.1991,51.2351,16991.0
2021-06-28 13:20:00,56.89,56.93,56.87,56.88,7233.0,51.2441,51.2801,51.2261,51.2351,7233.0
2021-06-28 13:25:00,56.87,56.87,56.8,56.84,9370.0,51.2261,51.2261,51.163,51.1991,9370.0
2021-06-28 13:30:00,56.85,56.86,56.8,56.86,2951.0,51.2081,51.2171,51.163,51.2171,2951.0
2021-06-28 13:35:00,56.85,56.88,56.84,56.85,3298.0,51.2081,51.2351,51.1991,51.2081,3298.0
2021-06-28 13:40:00,56.86,56.9,56.85,56.87,8080.0,51.2171,51.2531,51.2081,51.2261,8080.0
2021-06-28 13:45:00,56.88,56.97,56.88,56.97,12430.0,51.2351,51.3162,51.2351,51.3162,12430.0
2021-06-28 13:50:00,56.98,57.02,56.94,56.98,4613.0,51.3252,51.3612,51.2892,51.3252,4613.0
2021-06-28 13:55:00,56.97,57.02,56.97,57.02,4871.0,51.3162,51.3612,51.3162,51.3612,4871.0
2021-06-28 14:00:00,57.02,57.1,57.01,57.07,8176.0,51.3612,51.4333,51.3522,51.4063,8176.0
2021-06-28 14:05:00,57.08,57.09,57.05,57.05,6084.0,51.4153,51.4243,51.3882,51.3882,6084.0
2021-06-28 14:10:00,57.04,57.1,57.04,57.07,17389.0,51.3792,51.4333,51.3792,51.4063,17389.0
2021-06-28 14:15:00,57.08,57.11,57.08,57.1,6061.0,51.4153,51.4423,51.4153,51.4333,6061.0
2021-06-28 14:20:00,57.06,57.12,57.06,57.12,6606.0,51.3972,51.4513,51.3972,51.4513,6606.0
2021-06-28 14:25:00,57.12,57.16,57.1,57.16,17288.0,51.4513,51.4873,51.4333,51.4873,17288.0
2021-06-28 14:30:00,57.15,57.19,57.15,57.16,10686.0,51.4783,51.5143,51.4783,51.4873,10686.0
2021-06-28 14:35:00,57.15,57.15,57.12,57.14,7910.0,51.4783,51.4783,51.4513,51.4693,7910.0
2021-06-28 14:40:00,57.14,57.21,57.13,57.17,13172.0,51.4693,51.5324,51.4603,51.4963,13172.0
2021-06-28 14:45:00,57.16,57.17,57.09,57.17,8290.0,51.4873,51.4963,51.4243,51.4963,8290.0
2021-06-28 14:50:00,57.17,57.18,57.07,57.11,39055.0,51.4963,51.5053,51.4063,51.4423,39055.0
2021-06-28 14:55:00,57.11,57.12,57.07,57.07,6804.0,51.4423,51.4513,51.4063,51.4063,6804.0
2021-06-28 15:00:00,57.07,57.12,57.03,57.07,17382.0,51.4063,51.4513,51.3702,51.4063,17382.0
2021-06-28 15:05:00,57.07,57.1,57.02,57.07,10646.0,51.4063,51.4333,51.3612,51.4063,10646.0
2021-06-28 15:10:00,57.06,57.15,57.02,57.15,13837.0,51.3972,51.4783,51.3612,51.4783,13837.0
2021-06-28 15:15:00,57.14,57.15,57.09,57.09,9835.0,51.4693,51.4783,51.4243,51.4243,9835.0
2021-06-28 15:20:00,57.09,57.15,57.09,57.13,11126.0,51.4243,51.4783,51.4243,51.4603,11126.0
2021-06-28 15:25:00,57.13,57.16,57.11,57.13,8850.0,51.4603,51.4873,51.4423,51.4603,8850.0
2021-06-28 15:30:00,57.13,57.18,57.11,57.17,19561.0,51.4603,51.5053,51.4423,51.4963,19561.0
2021-06-28 15:35:00,57.17,57.26,57.14,57.24,31149.0,51.4963,51.5774,51.4693,51.5594,31149.0
2021-06-28 15:40:00,57.24,57.31,57.22,57.29,30450.0,51.5594,51.6224,51.5414,51.6044,30450.0
2021-06-28 15:45:00,57.28,57.3,57.25,57.29,34834.0,51.5954,51.6134,51.5684,51.6044,34834.0
2021-06-28 15:50:00,57.29,57.33,57.26,57.27,62749.0,51.6044,51.6404,51.5774,51.5864,62749.0
2021-06-28 15:55:00,57.27,57.3,57.23,57.25,108116.0,51.5864,51.6134,51.5504,51.5684,108116.0
2021-06-29 09:30:00,57.46,57.83,57.41,57.73,40674.0,51.7575,52.0908,51.7125,52.0008,40674.0
2021-06-29 09:35:00,57.7,57.79,57.64,57.77,10511.0,51.9737,52.0548,51.9197,52.0368,10511.0
2021-06-29 09:40:00,57.78,57.81,57.62,57.7,17777.0,52.0458,52.0728,51.9017,51.9737,17777.0
2021-06-29 09:45:00,57.69,57.88,57.69,57.84,17933.0,51.9647,52.1359,51.9647,52.0998,17933.0
2021-06-29 09:50:00,57.82,57.84,57.62,57.67,11768.0,52.0818,52.0998,51.9017,51.9467,11768.0
2021-06-29 09:55:00,57.66,57.66,57.58,57.59,5088.0,51.9377,51.9377,51.8656,51.8746,5088.0
2021-06-29 10:00:00,57.57,57.77,57.57,57.76,9361.0,51.8566,52.0368,51.8566,52.0278,9361.0
2021-06-29 10:05:00,57.78,57.83,57.77,57.77,11592.0,52.0458,52.0908,52.0368,52.0368,11592.0
2021-06-29 10:10:00,57.78,57.84,57.73,57.77,37488.0,52.0458,52.0998,52.0008,52.0368,37488.0
2021-06-29 10:15:00,57.77,57.88,57.73,57.84,46521.0,52.0368,52.1359,52.0008,52.0998,46521.0
2021-06-29 10:20:00,57.85,57.86,57.78,57.82,7317.0,52.1088,52.1178,52.0458,52.0818,7317.0
2021-06-29 10:25:00,57.81,57.85,57.79,57.83,7417.0,52.0728,52.1088,52.0548,52.0908,7417.0
2021-06-29 10:30:00,57.82,57.9,57.79,57.79,22594.0,52.0818,52.1539,52.0548,52.0548,22594.0
2021-06-29 10:35:00,57.78,57.88,57.78,57.88,30417.0,52.0458,52.1359,52.0458,52.1359,30417.0
2021-06-29 10:40:00,57.86,57.98,57.85,57.96,30348.0,52.1178,52.2259,52.1088,52.2079,30348.0
2021-06-29 10:45:00,57.94,57.97,57.84,57.87,43469.0,52.1899,52.2169,52.0998,52.1269,43469.0
2021-06-29 10:50:00,57.88,57.95,57.84,57.95,36385.0,52.1359,52.1989,52.0998,52.1989,36385.0
2021-06-29 10:55:00,57.96,57.99,57.83,57.83,21084.0,52.2079,52.2349,52.0908,52.0908,21084.0
2021-06-29 11:00:00,57.81,57.94,57.81,57.92,17980.0,52.0728,52.1899,52.0728,52.1719,17980.0
2021-06-29 11:05:00,57.9,58.03,57.88,58.03,56281.0,52.1539,52.271,52.1359,52.271,56281.0
2021-06-29 11:10:00,58.04,58.06,57.94,57.98,21872.0,52.28,52.298,52.1899,52.2259,21872.0
2021-06-29 11:15:00,57.98,58.08,57.97,58.04,41758.0,52.2259,52.316,52.2169,52.28,41758.0
2021-06-29 11:20:00,58.05,58.1,58.0,58.07,17489.0,52.289,52.334,52.244,52.307,17489.0
2021-06-29 11:25:00,58.07,58.15,58.07,58.12,16596.0,52.307,52.3791,52.307,52.352,16596.0
2021-06-29 11:30:00,58.11,58.12,58.0,58.05,47039.0,52.343,52.352,52.244,52.289,47039.0
2021-06-29 11:35:00,58.04,58.05,57.92,57.96,52765.0,52.28,52.289,52.1719,52.2079,52765.0
2021-06-29 11:40:00,57.95,57.96,57.83,57.86,39066.0,52.1989,52.2079,52.0908,52.1178,39066.0
2021-06-29 11:45:00,57.86,57.88,57.74,57.76,50870.0,52.1178,52.1359,52.0098,52.0278,50870.0
2021-06-29 11:50:00,57.78,57.81,57.65,57.66,37488.0,52.0458,52.0728,51.9287,51.9377,37488.0
2021-06-29 11:55:00,57.67,57.7,57.59,57.59,7706.0,51.9467,51.9737,51.8746,51.8746,7706.0
2021-06-29 12:00:00,57.61,57.64,57.55,57.6,12233.0,51.8927,51.9197,51.8386,51.8837,12233.0
2021-06-29 12:05:00,57.6,57.63,57.56,57.56,9320.0,51.8837,51.9107,51.8476,51.8476,9320.0
2021-06-29 12:10:00,57.57,57.64,57.57,57.64,10293.0,51.8566,51.9197,51.8566,51.9197,10293.0
2021-06-29 12:15:00,57.65,57.66,57.59,57.62,8436.0,51.9287,51.9377,51.8746,51.9017,8436.0
2021-06-29 12:20:00,57.61,57.64,57.59,57.63,8614.0,51.8927,51.9197,51.8746,51.9107,8614.0
2021-06-29 12:25:00,57.62,57.71,57.62,57.71,11520.0,51.9017,51.9827,51.9017,51.9827,11520.0
2021-06-29 12:30:00,57.71,57.72,57.69,57.71,6101.0,51.9827,51.9917,51.9647,51.9827,6101.0
2021-06-29 12:35:00,57.7,57.75,57.7,57.75,5345.0,51.9737,52.0188,51.9737,52.0188,5345.0
2021-06-29 12:40:00,57.75,57.75,57.68,57.68,9474.0,52.0188,52.0188,51.9557,51.9557,9474.0
2021-06-29 12:45:00,57.68,57.68,57.6,57.63,12115.0,51.9557,51.9557,51.8837,51.9107,12115.0
2021-06-29 12:50:00,57.63,57.63,57.6,57.6,4382.0,51.9107,51.9107,51.8837,51.8837,4382.0
2021-06-29 12:55:00,57.61,57.62,57.55,57.57,10307.0,51.8927,51.9017,51.8386,51.8566,10307.0
2021-06-29 13:00:00,57.59,57.59,57.53,57.56,5850.0,51.8746,51.8746,51.8206,51.8476,5850.0
2021-06-29 13:05:00,57.57,57.61,57.54,57.59,8660.0,51.8566,51.8927,51.8296,51.8746,8660.0
2021-06-29 13:10:00,57.59,57.61,57.56,57.58,8843.0,51.8746,51.8927,51.8476,51.8656,8843.0
2021-06-29 13:15:00,57.56,57.59,57.54,57.54,9781.0,51.8476,51.8746,51.8296,51.8296,9781.0
2021-06-29 13:20:00,57.51,57.51,57.46,57.47,6990.0,51.8026,51.8026,51.7575,51.7666,6990.0
2021-06-29 13:25:00,57.47,57.51,57.46,57.47,12225.0,51.7666,51.8026,51.7575,51.7666,12225.0
2021-06-29 13:30:00,57.47,57.5,57.43,57.44,8371.0,51.7666,51.7936,51.7305,51.7395,8371.0
2021-06-29 13:35:00,57.43,57.45,57.39,57.41,4842.0,51.7305,51.7485,51.6945,51.7125,4842.0
2021-06-29 13:40:00,57.4,57.43,57.35,57.37,9558.0,51.7035,51.7305,51.6585,51.6765,9558.0
2021-06-29 13:45:00,57.38,57.39,57.34,57.35,8646.0,51.6855,51.6945,51.6495,51.6585,8646.0
2021-06-29 13:50:00,57.34,57.38,57.32,57.36,12249.0,51.6495,51.6855,51.6314,51.6675,12249.0
2021-06-29 13:55:00,57.36,57.38,57.33,57.34,5763.0,51.6675,51.6855,51.6404,51.6495,5763.0
2021-06-29 14:00:00,57.35,57.38,57.31,57.36,9174.0,51.6585,51.6855,51.6224,51.6675,9174.0
2021-06-29 14:05:00,57.33,57.39,57.33,57.37,8379.0,51.6404,51.6945,51.6404,51.6765,8379.0
2021-06-29 14:10:00,57.38,57.39,57.32,57.34,7277.0,51.6855,51.6945,51.6314,51.6495,7277.0
2021-06-29 14:15:00,57.35,57.39,57.34,57.36,6771.0,51.6585,51.6945,51.6495,51.6675,6771.0
2021-06-29 14:20:00,57.37,57.46,57.37,57.45,10548.0,51.6765,51.7575,51.6765,51.7485,10548.0
2021-06-29 14:25:00,57.45,57.48,57.44,57.46,11557.0,51.7485,51.7756,51.7395,51.7575,11557.0
2021-06-29 14:30:00,57.45,57.47,57.38,57.38,11419.0,51.7485,51.7666,51.6855,51.6855,11419.0
2021-06-29 14:35:00,57.36,57.36,57.33,57.33,9752.0,51.6675,51.6675,51.6404,51.6404,9752.0
2021-06-29 14:40:00,57.34,57.35,57.31,57.32,5667.0,51.6495,51.6585,51.6224,51.6314,5667.0
2021-06-29 14:45:00,57.32,57.36,57.28,57.3,12265.0,51.6314,51.6675,51.5954,51.6134,12265.0
2021-06-29 14:50:00,57.3,57.33,57.27,57.33,8786.0,51.6134,51.6404,51.5864,51.6404,8786.0
2021-06-29 14:55:00,57.32,57.38,57.29,57.37,10688.0,51.6314,51.6855,51.6044,51.6765,10688.0
2021-06-29 15:00:00,57.35,57.36,57.27,57.28,8301.0,51.6585,51.6675,51.5864,51.5954,8301.0
2021-06-29 15:05:00,57.28,57.33,57.26,57.27,12454.0,51.5954,51.6404,51.5774,51.5864,12454.0
2021-06-29 15:10:00,57.28,57.33,57.27,57.3,11010.0,51.5954,51.6404,51.5864,51.6134,11010.0
2021-06-29 15:15:00,57.3,57.36,57.29,57.31,10398.0,51.6134,51.6675,51.6044,51.6224,10398.0
2021-06-29 15:20:00,57.29,57.37,57.28,57.33,21952.0,51.6044,51.6765,51.5954,51.6404,21952.0
2021-06-29 15:25:00,57.34,57.43,57.34,57.4,13148.0,51.6495,51.7305,51.6495,51.7035,13148.0
2021-06-29 15:30:00,57.39,57.39,57.33,57.35,22515.0,51.6945,51.6945,51.6404,51.6585,22515.0
2021-06-29 15:35:00,57.34,57.36,57.3,57.36,23597.0,51.6495,51.6675,51.6134,51.6675,23597.0
2021-06-29 15:40:00,57.35,57.39,57.33,57.34,25502.0,51.6585,51.6945,51.6404,51.6495,25502.0
2021-06-29 15:45:00,57.34,57.38,57.33,57.35,23880.0,51.6495,51.6855,51.6404,51.6585,23880.0
2021-06-29 15:50:00,57.34,57.4,57.33,57.37,63839.0,51.6495,51.7035,51.6404,51.6765,63839.0
2021-06-29 15:55:00,57.37,57.44,57.31,57.4,156196.0,51.6765,51.7395,51.6224,51.7035,156196.0
2021-06-30 09:30:00,57.0,57.12,56.94,57.08,39959.0,51.7846,51.8936,51.7301,51.8573,39959.0
2021-06-30 09:35:00,57.06,57.14,56.92,56.95,12332.0,51.8391,51.9118,51.7119,51.7392,12332.0
2021-06-30 09:40:00,56.93,57.09,56.93,56.96,9858.0,51.721,51.8664,51.721,51.7483,9858.0
2021-06-30 09:45:00,56.94,56.95,56.67,56.73,16516.0,51.7301,51.7392,51.4848,51.5393,16516.0
2021-06-30 09:50:00,56.75,56.83,56.71,56.81,10303.0,51.5575,51.6301,51.5211,51.612,10303.0
2021-06-30 09:55:00,56.82,56.83,56.72,56.73,6853.0,51.6211,51.6301,51.5302,51.5393,6853.0
2021-06-30 10:00:00,56.76,56.83,56.69,56.79,7045.0,51.5666,51.6301,51.503,51.5938,7045.0
2021-06-30 10:05:00,56.8,56.83,56.75,56.8,9062.0,51.6029,51.6301,51.5575,51.6029,9062.0
2021-06-30 10:10:00,56.81,56.89,56.75,56.75,15958.0,51.612,51.6847,51.5575,51.5575,15958.0
2021-06-30 10:15:00,56.76,56.84,56.74,56.78,9873.0,51.5666,51.6392,51.5484,51.5847,9873.0
2021-06-30 10:20:00,56.78,56.85,56.65,56.68,34717.0,51.5847,51.6483,51.4666,51.4939,34717.0
2021-06-30 10:25:00,56.68,56.7,56.61,56.65,12091.0,51.4939,51.512,51.4303,51.4666,12091.0
2021-06-30 10:30:00,56.65,56.77,56.65,56.74,8957.0,51.4666,51.5756,51.4666,51.5484,8957.0
2021-06-30 10:35:00,56.73,56.78,56.67,56.75,6519.0,51.5393,51.5847,51.4848,51.5575,6519.0
2021-06-30 10:40:00,56.74,56.75,56.66,56.75,10144.0,51.5484,51.5575,51.4757,51.5575,10144.0
2021-06-30 10:45:00,56.75,56.83,56.73,56.82,17553.0,51.5575,51.6301,51.5393,51.6211,17553.0
2021-06-30 10:50:00,56.81,56.81,56.67,56.68,8134.0,51.612,51.612,51.4848,51.4939,8134.0
2021-06-30 10:55:00,56.66,56.7,56.57,56.69,24323.0,51.4757,51.512,51.3939,51.503,24323.0
2021-06-30 11:00:00,56.69,56.72,56.6,56.69,8641.0,51.503,51.5302,51.4212,51.503,8641.0
2021-06-30 11:05:00,56.7,56.73,56.67,56.72,15607.0,51.512,51.5393,51.4848,51.5302,15607.0
2021-06-30 11:10:00,56.72,56.77,56.7,56.73,5746.0,51.5302,51.5756,51.512,51.5393,5746.0
2021-06-30 11:15:00,56.72,56.76,56.69,56.76,8790.0,51.5302,51.5666,51.503,51.5666,8790.0
2021-06-30 11:20:00,56.77,56.77,56.74,56.76,9496.0,51.5756,51.5756,51.5484,51.5666,9496.0
2021-06-30 11:25:00,56.76,56.77,56.72,56.74,12842.0,51.5666,51.5756,51.5302,51.5484,12842.0
2021-06-30 11:30:00,56.74,56.8,56.73,56.74,9472.0,51.5484,51.6029,51.5393,51.5484,9472.0
2021-06-30 11:35:00,56.75,56.79,56.74,56.77,5016.0,51.5575,51.5938,51.5484,51.5756,5016.0
2021-06-30 11:40:00,56.77,56.91,56.77,56.91,9592.0,51.5756,51.7028,51.5756,51.7028,9592.0
2021-06-30 11:45:00,56.9,56.94,56.89,56.9,9452.0,51.6937,51.7301,51.6847,51.6937,9452.0
2021-06-30 11:50:00,56.9,56.91,56.86,56.91,8051.0,51.6937,51.7028,51.6574,51.7028,8051.0
2021-06-30 11:55:00,56.92,56.97,56.91,56.91,7245.0,51.7119,51.7573,51.7028,51.7028,7245.0
2021-06-30 12:00:00,56.91,56.99,56.91,56.94,7328.0,51.7028,51.7755,51.7028,51.7301,7328.0
2021-06-30 12:05:00,56.95,56.95,56.88,56.88,13104.0,51.7392,51.7392,51.6756,51.6756,13104.0
2021-06-30 12:10:00,56.89,56.95,56.88,56.95,8650.0,51.6847,51.7392,51.6756,51.7392,8650.0
2021-06-30 12:15:00,56.95,56.97,56.93,56.95,6548.0,51.7392,51.7573,51.721,51.7392,6548.0
2021-06-30 12:20:00,56.95,57.04,56.95,57.03,9957.0,51.7392,51.8209,51.7392,51.8118,9957.0
2021-06-30 12:25:00,57.04,57.08,57.03,57.07,10847.0,51.8209,51.8573,51.8118,51.8482,10847.0
2021-06-30 12:30:00,57.07,57.11,57.07,57.1,7952.0,51.8482,51.8845,51.8482,51.8754,7952.0
2021-06-30 12:35:00,57.1,57.16,57.08,57.16,11647.0,51.8754,51.93,51.8573,51.93,11647.0
2021-06-30 12:40:00,57.16,57.16,57.1,57.11,10332.0,51.93,51.93,51.8754,51.8845,10332.0
2021-06-30 12:45:00,57.11,57.13,57.08,57.08,7002.0,51.8845,51.9027,51.8573,51.8573,7002.0
2021-06-30 12:50:00,57.09,57.11,57.06,57.1,8617.0,51.8664,51.8845,51.8391,51.8754,8617.0
2021-06-30 12:55:00,57.1,57.1,57.03,57.06,3233.0,51.8754,51.8754,51.8118,51.8391,3233.0
2021-06-30 13:00:00,57.06,57.06,56.97,56.98,13394.0,51.8391,51.8391,51.7573,51.7664,13394.0
2021-06-30 13:05:00,56.97,57.01,56.95,57.0,9515.0,51.7573,51.7937,51.7392,51.7846,9515.0
2021-06-30 13:10:00,57.0,57.01,56.94,56.96,7285.0,51.7846,51.7937,51.7301,51.7483,7285.0
2021-06-30 13:15:00,56.97,57.0,56.96,56.96,13110.0,51.7573,51.7846,51.7483,51.7483,13110.0
2021-06-30 13:20:00,56.94,56.96,56.93,56.96,8157.0,51.7301,51.7483,51.721,51.7483,8157.0
2021-06-30 13:25:00,56.95,56.96,56.9,56.94,13083.0,51.7392,51.7483,51.6937,51.7301,13083.0
2021-06-30 13:30:00,56.94,56.95,56.9,56.94,7467.0,51.7301,51.7392,51.6937,51.7301,7467.0
2021-06-30 13:35:00,56.94,56.95,56.93,56.94,13294.0,51.7301,51.7392,51.721,51.7301,13294.0
2021-06-30 13:40:00,56.93,56.95,56.9,56.93,8490.0,51.721,51.7392,51.6937,51.721,8490.0
2021-06-30 13:45:00,56.93,56.93,56.81,56.84,49100.0,51.721,51.721,51.612,51.6392,49100.0
2021-06-30 13:50:00,56.83,56.92,56.8,56.88,97252.0,51.6301,51.7119,51.6029,51.6756,97252.0
2021-06-30 13:55:00,56.88,56.88,56.82,56.83,21315.0,51.6756,51.6756,51.6211,51.6301,21315.0
2021-06-30 14:00:00,56.84,56.86,56.8,56.83,18076.0,51.6392,51.6574,51.6029,51.6301,18076.0
2021-06-30 14:05:00,56.82,56.87,56.8,56.85,7735.0,51.6211,51.6665,51.6029,51.6483,7735.0
2021-06-30 14:10:00,56.84,56.9,56.84,56.89,8076.0,51.6392,51.6937,51.6392,51.6847,8076.0
2021-06-30 14:15:00,56.88,56.91,56.86,56.91,21021.0,51.6756,51.7028,51.6574,51.7028,21021.0
2021-06-30 14:20:00,56.91,56.92,56.89,56.91,6468.0,51.7028,51.7119,51.6847,51.7028,6468.0
2021-06-30 14:25:00,56.91,56.92,56.88,56.9,9812.0,51.7028,51.7119,51.6756,51.6937,9812.0
2021-06-30 14:30:00,56.91,56.91,56.83,56.85,9024.0,51.7028,51.7028,51.6301,51.6483,9024.0
2021-06-30 14:35:00,56.86,56.93,56.85,56.93,11936.0,51.6574,51.721,51.6483,51.721,11936.0
2021-06-30 14:40:00,56.92,56.93,56.9,56.91,9110.0,51.7119,51.721,51.6937,51.7028,9110.0
2021-06-30 14:45:00,56.92,56.95,56.9,56.94,9764.0,51.7119,51.7392,51.6937,51.7301,9764.0
2021-06-30 14:50:00,56.94,56.94,56.9,56.91,7337.0,51.7301,51.7301,51.6937,51.7028,7337.0
2021-06-30 14:55:00,56.91,56.96,56.91,56.94,14326.0,51.7028,51.7483,51.7028,51.7301,14326.0
2021-06-30 15:00:00,56.94,56.94,56.9,56.91,10181.0,51.7301,51.7301,51.6937,51.7028,10181.0
2021-06-30 15:05:00,56.91,56.92,56.89,56.9,8657.0,51.7028,51.7119,51.6847,51.6937,8657.0
2021-06-30 15:10:00,56.9,56.92,56.85,56.85,12472.0,51.6937,51.7119,51.6483,51.6483,12472.0
2021-06-30 15:15:00,56.85,56.87,56.82,56.84,10941.0,51.6483,51.6665,51.6211,51.6392,10941.0
2021-06-30 15:20:00,56.85,56.88,56.84,56.86,9923.0,51.6483,51.6756,51.6392,51.6574,9923.0
2021-06-30 15:25:00,56.85,56.92,56.85,56.92,17175.0,51.6483,51.7119,51.6483,51.7119,17175.0
2021-06-30 15:30:00,56.92,57.03,56.88,57.02,21530.0,51.7119,51.8118,51.6756,51.8028,21530.0
2021-06-30 15:35:00,57.03,57.14,57.0,57.14,20892.0,51.8118,51.9118,51.7846,51.9118,20892.0
2021-06-30 15:40:00,57.14,57.14,57.05,57.12,21181.0,51.9118,51.9118,51.83,51.8936,21181.0
2021-06-30 15:45:00,57.12,57.16,57.11,57.11,28677.0,51.8936,51.93,51.8845,51.8845,28677.0
2021-06-30 15:50:00,57.1,57.21,57.07,57.19,68659.0,51.8754,51.9754,51.8482,51.9572,68659.0
2021-06-30 15:55:00,57.19,57.19,57.03,57.07,179169.0,51.9572,51.9572,51.8118,51.8482,179169.0
2021-07-01 09:30:00,57.14,57.4,57.14,57.28,56764.0,51.9118,52.148,51.9118,52.039,56764.0
2021-07-01 09:35:00,57.26,57.43,57.22,57.38,16548.0,52.0208,52.1752,51.9845,52.1298,16548.0
2021-07-01 09:40:00,57.39,57.6,57.39,57.57,22907.0,52.1389,52.3297,52.1389,52.3024,22907.0
2021-07-01 09:45:00,57.56,57.58,57.41,57.46,9017.0,52.2934,52.3115,52.1571,52.2025,9017.0
2021-07-01 09:50:00,57.48,57.56,57.38,57.51,15643.0,52.2207,52.2934,52.1298,52.2479,15643.0
2021-07-01 09:55:00,57.51,57.62,57.49,57.53,10459.0,52.2479,52.3479,52.2298,52.2661,10459.0
2021-07-01 10:00:00,57.51,57.63,57.47,57.62,22348.0,52.2479,52.3569,52.2116,52.3479,22348.0
2021-07-01 10:05:00,57.59,57.68,57.57,57.65,17319.0,52.3206,52.4024,52.3024,52.3751,17319.0
2021-07-01 10:10:00,57.65,57.68,57.59,57.6,7355.0,52.3751,52.4024,52.3206,52.3297,7355.0
2021-07-01 10:15:00,57.61,57.74,57.61,57.73,10810.0,52.3388,52.4569,52.3388,52.4478,10810.0
2021-07-01 10:20:00,57.73,57.75,57.67,57.67,4041.0,52.4478,52.466,52.3933,52.3933,4041.0
2021-07-01 10:25:00,57.67,57.68,57.52,57.53,18167.0,52.3933,52.4024,52.257,52.2661,18167.0
2021-07-01 10:30:00,57.54,57.59,57.49,57.49,17025.0,52.2752,52.3206,52.2298,52.2298,17025.0
2021-07-01 10:35:00,57.51,57.51,57.41,57.42,6955.0,52.2479,52.2479,52.1571,52.1662,6955.0
2021-07-01 10:40:00,57.41,57.49,57.39,57.4,10526.0,52.1571,52.2298,52.1389,52.148,10526.0
2021-07-01 10:45:00,57.4,57.5,57.4,57.5,6329.0,52.148,52.2388,52.148,52.2388,6329.0
2021-07-01 10:50:00,57.52,57.52,57.47,57.48,9782.0,52.257,52.257,52.2116,52.2207,9782.0
2021-07-01 10:55:00,57.47,57.47,57.4,57.4,6206.0,52.2116,52.2116,52.148,52.148,6206.0
2021-07-01 11:00:00,57.4,57.6,57.4,57.59,15686.0,52.148,52.3297,52.148,52.3206,15686.0
2021-07-01 11:05:00,57.58,57.59,57.45,57.46,8470.0,52.3115,52.3206,52.1934,52.2025,8470.0
2021-07-01 11:10:00,57.47,57.51,57.44,57.47,4428.0,52.2116,52.2479,52.1843,52.2116,4428.0
2021-07-01 11:15:00,57.47,57.53,57.46,57.49,9175.0,52.2116,52.2661,52.2025,52.2298,9175.0
2021-07-01 11:20:00,57.49,57.53,57.46,57.53,8547.0,52.2298,52.2661,52.2025,52.2661,8547.0
2021-07-01 11:25:00,57.52,57.65,57.52,57.64,42088.0,52.257,52.3751,52.257,52.366,42088.0
2021-07-01 11:30:00,57.66,57.69,57.6,57.61,9906.0,52.3842,52.4115,52.3297,52.3388,9906.0
2021-07-01 11:35:00,57.6,57.71,57.59,57.71,16288.0,52.3297,52.4296,52.3206,52.4296,16288.0
2021-07-01 11:40:00,57.7,57.73,57.65,57.73,6396.0,52.4205,52.4478,52.3751,52.4478,6396.0
2021-07-01 11:45:00,57.71,57.77,57.71,57.76,5300.0,52.4296,52.4841,52.4296,52.4751,5300.0
2021-07-01 11:50:00,57.75,57.87,57.74,57.87,20944.0,52.466,52.575,52.4569,52.575,20944.0
2021-07-01 11:55:00,57.86,57.92,57.84,57.92,11323.0,52.5659,52.6204,52.5477,52.6204,11323.0
2021-07-01 12:00:00,57.93,57.95,57.87,57.95,10288.0,52.6295,52.6477,52.575,52.6477,10288.0
2021-07-01 12:05:00,57.94,58.0,57.94,57.95,13440.0,52.6386,52.6931,52.6386,52.6477,13440.0
2021-07-01 12:10:00,57.96,58.01,57.94,58.0,12248.0,52.6568,52.7022,52.6386,52.6931,12248.0
2021-07-01 12:15:00,58.0,58.06,57.96,58.06,15087.0,52.6931,52.7476,52.6568,52.7476,15087.0
2021-07-01 12:20:00,58.05,58.06,57.99,58.05,11327.0,52.7385,52.7476,52.684,52.7385,11327.0
2021-07-01 12:25:00,58.05,58.13,58.05,58.1,7941.0,52.7385,52.8112,52.7385,52.7839,7941.0
2021-07-01 12:30:00,58.1,58.18,58.06,58.16,14951.0,52.7839,52.8566,52.7476,52.8385,14951.0
2021-07-01 12:35:00,58.16,58.18,58.12,58.12,8649.0,52.8385,52.8566,52.8021,52.8021,8649.0
2021-07-01 12:40:00,58.12,58.12,58.1,58.11,3705.0,52.8021,52.8021,52.7839,52.793,3705.0
2021-07-01 12:45:00,58.11,58.14,58.1,58.13,8742.0,52.793,52.8203,52.7839,52.8112,8742.0
2021-07-01 12:50:00,58.13,58.23,58.13,58.18,17201.0,52.8112,52.902,52.8112,52.8566,17201.0
2021-07-01 12:55:00,58.2,58.26,58.18,58.26,9254.0,52.8748,52.9293,52.8566,52.9293,9254.0
2021-07-01 13:00:00,58.26,58.26,58.21,58.22,11976.0,52.9293,52.9293,52.8839,52.893,11976.0
2021-07-01 13:05:00,58.22,58.25,58.2,58.22,7853.0,52.893,52.9202,52.8748,52.893,7853.0
2021-07-01 13:10:00,58.21,58.26,58.21,58.24,7924.0,52.8839,52.9293,52.8839,52.9111,7924.0
2021-07-01 13:15:00,58.23,58.24,58.21,58.22,5428.0,52.902,52.9111,52.8839,52.893,5428.0
2021-07-01 13:20:00,58.21,58.24,58.19,58.2,5703.0,52.8839,52.9111,52.8657,52.8748,5703.0
2021-07-01 13:25:00,58.2,58.3,58.2,58.3,12821.0,52.8748,52.9656,52.8748,52.9656,12821.0
2021-07-01 13:30:00,58.31,58.32,58.27,58.29,11818.0,52.9747,52.9838,52.9384,52.9566,11818.0
2021-07-01 13:35:00,58.3,58.32,58.28,58.29,5797.0,52.9656,52.9838,52.9475,52.9566,5797.0
2021-07-01 13:40:00,58.29,58.32,58.25,58.31,13222.0,52.9566,52.9838,52.9202,52.9747,13222.0
2021-07-01 13:45:00,58.3,58.32,58.27,58.31,16374.0,52.9656,52.9838,52.9384,52.9747,16374.0
2021-07-01 13:50:00,58.3,58.33,58.3,58.32,14606.0,52.9656,52.9929,52.9656,52.9838,14606.0
2021-07-01 13:55:00,58.32,58.4,58.31,58.39,14300.0,52.9838,53.0565,52.9747,53.0474,14300.0
2021-07-01 14:00:00,58.39,58.4,58.23,58.25,9998.0,53.0474,53.0565,52.902,52.9202,9998.0
2021-07-01 14:05:00,58.24,58.25,58.14,58.15,9294.0,52.9111,52.9202,52.8203,52.8294,9294.0
2021-07-01 14:10:00,58.15,58.19,58.14,58.17,6092.0,52.8294,52.8657,52.8203,52.8475,6092.0
2021-07-01 14:15:00,58.17,58.2,58.16,58.16,7804.0,52.8475,52.8748,52.8385,52.8385,7804.0
2021-07-01 14:20:00,58.17,58.17,58.1,58.16,12968.0,52.8475,52.8475,52.7839,52.8385,12968.0
2021-07-01 14:25:00,58.16,58.24,58.15,58.23,9517.0,52.8385,52.9111,52.8294,52.902,9517.0
2021-07-01 14:30:00,58.23,58.23,58.16,58.22,12579.0,52.902,52.902,52.8385,52.893,12579.0
2021-07-01 14:35:00,58.22,58.22,58.12,58.13,6719.0,52.893,52.893,52.8021,52.8112,6719.0
2021-07-01 14:40:00,58.14,58.17,58.13,58.15,4458.0,52.8203,52.8475,52.8112,52.8294,4458.0
2021-07-01 14:45:00,58.15,58.17,58.12,58.16,9397.0,52.8294,52.8475,52.8021,52.8385,9397.0
2021-07-01 14:50:00,58.17,58.17,58.12,58.13,12079.0,52.8475,52.8475,52.8021,52.8112,12079.0
2021-07-01 14:55:00,58.14,58.16,58.12,58.15,9616.0,52.8203,52.8385,52.8021,52.8294,9616.0
2021-07-01 15:00:00,58.15,58.16,58.05,58.06,28265.0,52.8294,52.8385,52.7385,52.7476,28265.0
2021-07-01 15:05:00,58.05,58.06,57.96,57.98,9639.0,52.7385,52.7476,52.6568,52.6749,9639.0
2021-07-01 15:10:00,57.99,58.0,57.95,57.97,6450.0,52.684,52.6931,52.6477,52.6658,6450.0
2021-07-01 15:15:00,57.97,58.07,57.96,58.04,22669.0,52.6658,52.7567,52.6568,52.7294,22669.0
2021-07-01 15:20:00,58.03,58.03,57.98,58.0,6936.0,52.7203,52.7203,52.6749,52.6931,6936.0
2021-07-01 15:25:00,57.99,58.02,57.97,58.01,24865.0,52.684,52.7113,52.6658,52.7022,24865.0
2021-07-01 15:30:00,58.01,58.03,57.97,57.98,12283.0,52.7022,52.7203,52.6658,52.6749,12283.0
2021-07-01 15:35:00,57.98,58.02,57.97,57.98,12797.0,52.6749,52.7113,52.6658,52.6749,12797.0
2021-07-01 15:40:00,57.98,58.01,57.94,57.96,18219.0,52.6749,52.7022,52.6386,52.6568,18219.0
2021-07-01 15:45:00,57.96,57.97,57.87,57.95,32510.0,52.6568,52.6658,52.575,52.6477,32510.0
2021-07-01 15:50:00,57.96,57.96,57.88,57.88,45948.0,52.6568,52.6568,52.5841,52.5841,45948.0
2021-07-01 15:55:00,57.88,57.96,57.85,57.96,74593.0,52.5841,52.6568,52.5568,52.6568,74593.0
2021-07-02 09:30:00,57.82,57.95,57.47,57.52,31325.0,52.5296,52.6477,52.2116,52.257,31325.0
2021-07-02 09:35:00,57.5,57.56,57.35,57.4,20637.0,52.2388,52.2934,52.1026,52.148,20637.0
2021-07-02 09:40:00,57.4,57.41,57.32,57.32,6550.0,52.148,52.1571,52.0753,52.0753,6550.0
2021-07-02 09:45:00,57.29,57.33,57.22,57.22,19036.0,52.0481,52.0844,51.9845,51.9845,19036.0
2021-07-02 09:50:00,57.23,57.28,57.2,57.28,13685.0,51.9935,52.039,51.9663,52.039,13685.0
2021-07-02 09:55:00,57.25,57.28,57.19,57.25,12249.0,52.0117,52.039,51.9572,52.0117,12249.0
2021-07-02 10:00:00,57.25,57.37,57.2,57.33,8272.0,52.0117,52.1207,51.9663,52.0844,8272.0
2021-07-02 10:05:00,57.33,57.42,57.29,57.29,9617.0,52.0844,52.1662,52.0481,52.0481,9617.0
2021-07-02 10:10:00,57.27,57.31,57.2,57.23,8683.0,52.0299,52.0662,51.9663,51.9935,8683.0
2021-07-02 10:15:00,57.26,57.31,57.25,57.28,8760.0,52.0208,52.0662,52.0117,52.039,8760.0
2021-07-02 10:20:00,57.26,57.32,57.25,57.27,6907.0,52.0208,52.0753,52.0117,52.0299,6907.0
2021-07-02 10:25:00,57.26,57.39,57.26,57.36,5074.0,52.0208,52.1389,52.0208,52.1117,5074.0
2021-07-02 10:30:00,57.32,57.46,57.31,57.39,17290.0,52.0753,52.2025,52.0662,52.1389,17290.0
2021-07-02 10:35:00,57.39,57.4,57.34,57.4,6055.0,52.1389,52.148,52.0935,52.148,6055.0
2021-07-02 10:40:00,57.39,57.43,57.35,57.42,6706.0,52.1389,52.1752,52.1026,52.1662,6706.0
2021-07-02 10:45:00,57.43,57.46,57.41,57.41,5679.0,52.1752,52.2025,52.1571,52.1571,5679.0
2021-07-02 10:50:00,57.41,57.41,57.38,57.39,4033.0,52.1571,52.1571,52.1298,52.1389,4033.0
2021-07-02 10:55:00,57.4,57.46,57.34,57.45,10997.0,52.148,52.2025,52.0935,52.1934,10997.0
2021-07-02 11:00:00,57.46,57.46,57.37,57.39,4586.0,52.2025,52.2025,52.1207,52.1389,4586.0
2021-07-02 11:05:00,57.37,57.42,57.37,57.4,6212.0,52.1207,52.1662,52.1207,52.148,6212.0
2021-07-02 11:10:00,57.41,57.47,57.39,57.46,6273.0,52.1571,52.2116,52.1389,52.2025,6273.0
2021-07-02 11:15:00,57.44,57.47,57.41,57.44,7643.0,52.1843,52.2116,52.1571,52.1843,7643.0
2021-07-02 11:20:00,57.42,57.47,57.41,57.44,4631.0,52.1662,52.2116,52.1571,52.1843,4631.0
2021-07-02 11:25:00,57.45,57.46,57.43,57.43,8091.0,52.1934,52.2025,52.1752,52.1752,8091.0
2021-07-02 11:30:00,57.44,57.45,57.39,57.41,11296.0,52.1843,52.1934,52.1389,52.1571,11296.0
2021-07-02 11:35:00,57.41,57.43,57.38,57.4,9611.0,52.1571,52.1752,52.1298,52.148,9611.0
2021-07-02 11:40:00,57.41,57.41,57.33,57.38,9137.0,52.1571,52.1571,52.0844,52.1298,9137.0
2021-07-02 11:45:00,57.38,57.4,57.35,57.4,7137.0,52.1298,52.148,52.1026,52.148,7137.0
2021-07-02 11:50:00,57.41,57.44,57.38,57.38,14969.0,52.1571,52.1843,52.1298,52.1298,14969.0
2021-07-02 11:55:00,57.39,57.43,57.38,57.39,9721.0,52.1389,52.1752,52.1298,52.1389,9721.0
2021-07-02 12:00:00,57.39,57.43,57.38,57.42,5178.0,52.1389,52.1752,52.1298,52.1662,5178.0
2021-07-02 12:05:00,57.41,57.44,57.41,57.41,11226.0,52.1571,52.1843,52.1571,52.1571,11226.0
2021-07-02 12:10:00,57.41,57.43,57.35,57.36,4805.0,52.1571,52.1752,52.1026,52.1117,4805.0
2021-07-02 12:15:00,57.35,57.42,57.35,57.42,9642.0,52.1026,52.1662,52.1026,52.1662,9642.0
2021-07-02 12:20:00,57.42,57.43,57.39,57.4,14133.0,52.1662,52.1752,52.1389,52.148,14133.0
2021-07-02 12:25:00,57.4,57.41,57.36,57.41,6557.0,52.148,52.1571,52.1117,52.1571,6557.0
2021-07-02 12:30:00,57.4,57.47,57.4,57.45,11080.0,52.148,52.2116,52.148,52.1934,11080.0
2021-07-02 12:35:00,57.46,57.47,57.43,57.43,7225.0,52.2025,52.2116,52.1752,52.1752,7225.0
2021-07-02 12:40:00,57.44,57.49,57.44,57.47,17903.0,52.1843,52.2298,52.1843,52.2116,17903.0
2021-07-02 12:45:00,57.47,57.52,57.44,57.5,30513.0,52.2116,52.257,52.1843,52.2388,30513.0
2021-07-02 12:50:00,57.51,57.6,57.5,57.57,36061.0,52.2479,52.3297,52.2388,52.3024,36061.0
2021-07-02 12:55:00,57.57,57.59,57.54,57.55,8857.0,52.3024,52.3206,52.2752,52.2843,8857.0
2021-07-02 13:00:00,57.55,57.68,57.55,57.64,10065.0,52.2843,52.4024,52.2843,52.366,10065.0
2021-07-02 13:05:00,57.64,57.65,57.58,57.6,4883.0,52.366,52.3751,52.3115,52.3297,4883.0
2021-07-02 13:10:00,57.58,57.61,57.56,57.6,6503.0,52.3115,52.3388,52.2934,52.3297,6503.0
2021-07-02 13:15:00,57.61,57.64,57.6,57.61,11441.0,52.3388,52.366,52.3297,52.3388,11441.0
2021-07-02 13:20:00,57.61,57.65,57.59,57.65,10685.0,52.3388,52.3751,52.3206,52.3751,10685.0
2021-07-02 13:25:00,57.65,57.65,57.62,57.63,3193.0,52.3751,52.3751,52.3479,52.3569,3193.0
2021-07-02 13:30:00,57.63,57.66,57.62,57.65,6323.0,52.3569,52.3842,52.3479,52.3751,6323.0
2021-07-02 13:35:00,57.66,57.67,57.64,57.65,5938.0,52.3842,52.3933,52.366,52.3751,5938.0
2021-07-02 13:40:00,57.64,57.64,57.58,57.58,12512.0,52.366,52.366,52.3115,52.3115,12512.0
2021-07-02 13:45:00,57.58,57.63,57.57,57.61,6048.0,52.3115,52.3569,52.3024,52.3388,6048.0
2021-07-02 13:50:00,57.61,57.61,57.57,57.6,12313.0,52.3388,52.3388,52.3024,52.3297,12313.0
2021-07-02 13:55:00,57.59,57.61,57.58,57.59,5921.0,52.3206,52.3388,52.3115,52.3206,5921.0
2021-07-02 14:00:00,57.6,57.66,57.6,57.66,5931.0,52.3297,52.3842,52.3297,52.3842,5931.0
2021-07-02 14:05:00,57.66,57.68,57.64,57.66,10308.0,52.3842,52.4024,52.366,52.3842,10308.0
2021-07-02 14:10:00,57.66,57.68,57.63,57.67,8501.0,52.3842,52.4024,52.3569,52.3933,8501.0
2021-07-02 14:15:00,57.67,57.69,57.66,57.69,2583.0,52.3933,52.4115,52.3842,52.4115,2583.0
2021-07-02 14:20:00,57.68,57.71,57.68,57.7,6093.0,52.4024,52.4296,52.4024,52.4205,6093.0
2021-07-02 14:25:00,57.7,57.74,57.68,57.74,5276.0,52.4205,52.4569,52.4024,52.4569,5276.0
2021-07-02 14:30:00,57.74,57.79,57.73,57.78,7952.0,52.4569,52.5023,52.4478,52.4932,7952.0
2021-07-02 14:35:00,57.78,57.78,57.75,57.75,4137.0,52.4932,52.4932,52.466,52.466,4137.0
2021-07-02 14:40:00,57.75,57.78,57.75,57.78,8917.0,52.466,52.4932,52.466,52.4932,8917.0
2021-07-02 14:45:00,57.79,57.79,57.74,57.75,3476.0,52.5023,52.5023,52.4569,52.466,3476.0
2021-07-02 14:50:00,57.75,57.75,57.7,57.7,3625.0,52.466,52.466,52.4205,52.4205,3625.0
2021-07-02 14:55:00,57.71,57.72,57.67,57.7,5656.0,52.4296,52.4387,52.3933,52.4205,5656.0
2021-07-02 15:00:00,57.71,57.77,57.68,57.77,8223.0,52.4296,52.4841,52.4024,52.4841,8223.0
2021-07-02 15:05:00,57.77,57.85,57.75,57.81,15252.0,52.4841,52.5568,52.466,52.5205,15252.0
2021-07-02 15:10:00,57.81,57.84,57.79,57.83,7329.0,52.5205,52.5477,52.5023,52.5386,7329.0
2021-07-02 15:15:00,57.83,57.84,57.81,57.83,7765.0,52.5386,52.5477,52.5205,52.5386,7765.0
2021-07-02 15:20:00,57.82,57.83,57.77,57.8,8804.0,52.5296,52.5386,52.4841,52.5114,8804.0
2021-07-02 15:25:00,57.8,57.84,57.79,57.84,10086.0,52.5114,52.5477,52.5023,52.5477,10086.0
2021-07-02 15:30:00,57.84,57.84,57.76,57.77,11969.0,52.5477,52.5477,52.4751,52.4841,11969.0
2021-07-02 15:35:00,57.77,57.83,57.76,57.81,15002.0,52.4841,52.5386,52.4751,52.5205,15002.0
2021-07-02 15:40:00,57.81,57.89,57.8,57.88,17182.0,52.5205,52.5932,52.5114,52.5841,17182.0
2021-07-02 15:45:00,57.87,57.95,57.87,57.94,21493.0,52.575,52.6477,52.575,52.6386,21493.0
2021-07-02 15:50:00,57.94,58.01,57.92,57.92,44278.0,52.6386,52.7022,52.6204,52.6204,44278.0
2021-07-02 15:55:00,57.92,57.94,57.84,57.88,141263.0,52.6204,52.6386,52.5477,52.5841,141263.0
2021-07-06 09:30:00,57.63,57.69,57.24,57.24,31049.0,52.3569,52.4115,52.0026,52.0026,31049.0
2021-07-06 09:35:00,57.26,57.26,57.02,57.06,9782.0,52.0208,52.0208,51.8028,51.8391,9782.0
2021-07-06 09:40:00,57.11,57.18,57.06,57.11,8632.0,51.8845,51.9481,51.8391,51.8845,8632.0
2021-07-06 09:45:00,57.14,57.16,57.02,57.02,6715.0,51.9118,51.93,51.8028,51.8028,6715.0
2021-07-06 09:50:00,57.03,57.06,56.83,56.85,14530.0,51.8118,51.8391,51.6301,51.6483,14530.0
2021-07-06 09:55:00,56.83,56.84,56.72,56.76,16400.0,51.6301,51.6392,51.5302,51.5666,16400.0
2021-07-06 10:00:00,56.77,56.77,56.64,56.69,13722.0,51.5756,51.5756,51.4575,51.503,13722.0
2021-07-06 10:05:00,56.69,56.7,56.54,56.54,9779.0,51.503,51.512,51.3667,51.3667,9779.0
2021-07-06 10:10:00,56.55,56.56,56.34,56.34,33662.0,51.3758,51.3849,51.185,51.185,33662.0
2021-07-06 10:15:00,56.32,56.46,56.25,56.46,15943.0,51.1668,51.294,51.1032,51.294,15943.0
2021-07-06 10:20:00,56.44,56.49,56.38,56.49,11730.0,51.2758,51.3213,51.2213,51.3213,11730.0
2021-07-06 10:25:00,56.48,56.6,56.48,56.53,8785.0,51.3122,51.4212,51.3122,51.3576,8785.0
2021-07-06 10:30:00,56.52,56.6,56.49,56.57,17494.0,51.3485,51.4212,51.3213,51.3939,17494.0
2021-07-06 10:35:00,56.59,56.82,56.59,56.8,16918.0,51.4121,51.6211,51.4121,51.6029,16918.0
2021-07-06 10:40:00,56.8,56.8,56.72,56.76,11902.0,51.6029,51.6029,51.5302,51.5666,11902.0
2021-07-06 10:45:00,56.76,56.76,56.59,56.61,12727.0,51.5666,51.5666,51.4121,51.4303,12727.0
2021-07-06 10:50:00,56.59,56.59,56.52,56.55,18214.0,51.4121,51.4121,51.3485,51.3758,18214.0
2021-07-06 10:55:00,56.54,56.57,56.49,56.57,10389.0,51.3667,51.3939,51.3213,51.3939,10389.0
2021-07-06 11:00:00,56.56,56.62,56.53,56.57,9200.0,51.3849,51.4394,51.3576,51.3939,9200.0
2021-07-06 11:05:00,56.57,56.63,56.55,56.6,15501.0,51.3939,51.4484,51.3758,51.4212,15501.0
2021-07-06 11:10:00,56.58,56.58,56.48,56.52,11030.0,51.403,51.403,51.3122,51.3485,11030.0
2021-07-06 11:15:00,56.53,56.59,56.48,56.48,10026.0,51.3576,51.4121,51.3122,51.3122,10026.0
2021-07-06 11:20:00,56.49,56.52,56.39,56.4,15539.0,51.3213,51.3485,51.2304,51.2395,15539.0
2021-07-06 11:25:00,56.39,56.47,56.38,56.46,15602.0,51.2304,51.3031,51.2213,51.294,15602.0
2021-07-06 11:30:00,56.46,56.58,56.45,56.56,10338.0,51.294,51.403,51.2849,51.3849,10338.0
2021-07-06 11:35:00,56.56,56.58,56.52,56.55,6166.0,51.3849,51.403,51.3485,51.3758,6166.0
2021-07-06 11:40:00,56.55,56.68,56.54,56.68,7973.0,51.3758,51.4939,51.3667,51.4939,7973.0
2021-07-06 11:45:00,56.67,56.69,56.6,56.63,7542.0,51.4848,51.503,51.4212,51.4484,7542.0
2021-07-06 11:50:00,56.63,56.63,56.5,56.57,13877.0,51.4484,51.4484,51.3303,51.3939,13877.0
2021-07-06 11:55:00,56.57,56.59,56.54,56.58,11342.0,51.3939,51.4121,51.3667,51.403,11342.0
2021-07-06 12:00:00,56.58,56.58,56.49,56.54,6717.0,51.403,51.403,51.3213,51.3667,6717.0
2021-07-06 12:05:00,56.54,56.55,56.49,56.53,5764.0,51.3667,51.3758,51.3213,51.3576,5764.0
2021-07-06 12:10:00,56.54,56.65,56.54,56.65,12597.0,51.3667,51.4666,51.3667,51.4666,12597.0
2021-07-06 12:15:00,56.67,56.77,56.66,56.77,9350.0,51.4848,51.5756,51.4757,51.5756,9350.0
2021-07-06 12:20:00,56.77,56.78,56.71,56.72,8892.0,51.5756,51.5847,51.5211,51.5302,8892.0
2021-07-06 12:25:00,56.72,56.75,56.68,56.75,7823.0,51.5302,51.5575,51.4939,51.5575,7823.0
2021-07-06 12:30:00,56.75,56.77,56.68,56.72,9413.0,51.5575,51.5756,51.4939,51.5302,9413.0
2021-07-06 12:35:00,56.72,56.78,56.71,56.72,7238.0,51.5302,51.5847,51.5211,51.5302,7238.0
2021-07-06 12:40:00,56.72,56.73,56.64,56.65,4171.0,51.5302,51.5393,51.4575,51.4666,4171.0
2021-07-06 12:45:00,56.65,56.72,56.64,56.71,7479.0,51.4666,51.5302,51.4575,51.5211,7479.0
2021-07-06 12:50:00,56.71,56.75,56.7,56.7,8289.0,51.5211,51.5575,51.512,51.512,8289.0
2021-07-06 12:55:00,56.71,56.74,56.69,56.74,11990.0,51.5211,51.5484,51.503,51.5484,11990.0
2021-07-06 13:00:00,56.74,56.79,56.71,56.76,9461.0,51.5484,51.5938,51.5211,51.5666,9461.0
2021-07-06 13:05:00,56.76,56.79,56.7,56.73,9970.0,51.5666,51.5938,51.512,51.5393,9970.0
2021-07-06 13:10:00,56.74,56.75,56.68,56.73,9625.0,51.5484,51.5575,51.4939,51.5393,9625.0
2021-07-06 13:15:00,56.74,56.76,56.73,56.74,6763.0,51.5484,51.5666,51.5393,51.5484,6763.0
2021-07-06 13:20:00,56.74,56.74,56.71,56.72,5967.0,51.5484,51.5484,51.5211,51.5302,5967.0
2021-07-06 13:25:00,56.71,56.72,56.61,56.63,8693.0,51.5211,51.5302,51.4303,51.4484,8693.0
2021-07-06 13:30:00,56.63,56.67,56.53,56.63,27602.0,51.4484,51.4848,51.3576,51.4484,27602.0
2021-07-06 13:35:00,56.63,56.64,56.6,56.62,5787.0,51.4484,51.4575,51.4212,51.4394,5787.0
2021-07-06 13:40:00,56.62,56.63,56.58,56.59,9552.0,51.4394,51.4484,51.403,51.4121,9552.0
2021-07-06 13:45:00,56.58,56.62,56.54,56.57,9267.0,51.403,51.4394,51.3667,51.3939,9267.0
2021-07-06 13:50:00,56.57,56.62,56.55,56.62,8040.0,51.3939,51.4394,51.3758,51.4394,8040.0
2021-07-06 13:55:00,56.61,56.63,56.59,56.61,8057.0,51.4303,51.4484,51.4121,51.4303,8057.0
2021-07-06 14:00:00,56.61,56.74,56.61,56.71,7303.0,51.4303,51.5484,51.4303,51.5211,7303.0
2021-07-06 14:05:00,56.7,56.73,56.69,56.73,6560.0,51.512,51.5393,51.503,51.5393,6560.0
2021-07-06 14:10:00,56.72,56.72,56.64,56.67,7692.0,51.5302,51.5302,51.4575,51.4848,7692.0
2021-07-06 14:15:00,56.65,56.7,56.62,56.7,9084.0,51.4666,51.512,51.4394,51.512,9084.0
2021-07-06 14:20:00,56.7,56.7,56.64,56.65,6037.0,51.512,51.512,51.4575,51.4666,6037.0
2021-07-06 14:25:00,56.65,56.72,56.63,56.72,15287.0,51.4666,51.5302,51.4484,51.5302,15287.0
2021-07-06 14:30:00,56.72,56.78,56.71,56.77,11361.0,51.5302,51.5847,51.5211,51.5756,11361.0
2021-07-06 14:35:00,56.77,56.78,56.7,56.73,9462.0,51.5756,51.5847,51.512,51.5393,9462.0
2021-07-06 14:40:00,56.74,56.78,56.71,56.78,8777.0,51.5484,51.5847,51.5211,51.5847,8777.0
2021-07-06 14:45:00,56.78,56.84,56.77,56.81,13918.0,51.5847,51.6392,51.5756,51.612,13918.0
2021-07-06 14:50:00,56.82,56.84,56.77,56.8,9683.0,51.6211,51.6392,51.5756,51.6029,9683.0
2021-07-06 14:55:00,56.81,56.84,56.8,56.82,8100.0,51.612,51.6392,51.6029,51.6211,8100.0
2021-07-06 15:00:00,56.82,56.93,56.82,56.93,7911.0,51.6211,51.721,51.6211,51.721,7911.0
2021-07-06 15:05:00,56.92,56.98,56.91,56.97,11014.0,51.7119,51.7664,51.7028,51.7573,11014.0
2021-07-06 15:10:00,56.98,56.99,56.93,56.95,9450.0,51.7664,51.7755,51.721,51.7392,9450.0
2021-07-06 15:15:00,56.95,56.95,56.9,56.91,9246.0,51.7392,51.7392,51.6937,51.7028,9246.0
2021-07-06 15:20:00,56.91,56.98,56.9,56.97,16391.0,51.7028,51.7664,51.6937,51.7573,16391.0
2021-07-06 15:25:00,56.96,57.02,56.95,57.02,22515.0,51.7483,51.8028,51.7392,51.8028,22515.0
2021-07-06 15:30:00,57.02,57.03,56.92,56.97,25419.0,51.8028,51.8118,51.7119,51.7573,25419.0
2021-07-06 15:35:00,56.96,57.0,56.93,56.98,23537.0,51.7483,51.7846,51.721,51.7664,23537.0
2021-07-06 15:40:00,56.98,57.02,56.95,56.99,26253.0,51.7664,51.8028,51.7392,51.7755,26253.0
2021-07-06 15:45:00,56.98,57.07,56.98,57.06,36486.0,51.7664,51.8482,51.7664,51.8391,36486.0
2021-07-06 15:50:00,57.07,57.11,56.97,56.98,60012.0,51.8482,51.8845,51.7573,51.7664,60012.0
2021-07-06 15:55:00,56.98,57.06,56.92,56.93,184515.0,51.7664,51.8391,51.7119,51.721,184515.0
2021-07-07 09:30:00,56.9,57.05,56.73,57.05,32055.0,51.6937,51.83,51.5393,51.83,32055.0
2021-07-07 09:35:00,57.11,57.17,57.03,57.05,8520.0,51.8845,51.939,51.8118,51.83,8520.0
2021-07-07 09:40:00,57.1,57.12,56.99,57.04,7842.0,51.8754,51.8936,51.7755,51.8209,7842.0
2021-07-07 09:45:00,57.05,57.22,56.95,56.99,20488.0,51.83,51.9845,51.7392,51.7755,20488.0
2021-07-07 09:50:00,57.01,57.03,56.87,56.88,8248.0,51.7937,51.8118,51.6665,51.6756,8248.0
2021-07-07 09:55:00,56.85,56.86,56.73,56.77,12580.0,51.6483,51.6574,51.5393,51.5756,12580.0
2021-07-07 10:00:00,56.78,56.93,56.75,56.88,3877.0,51.5847,51.721,51.5575,51.6756,3877.0
2021-07-07 10:05:00,56.88,56.93,56.87,56.89,6744.0,51.6756,51.721,51.6665,51.6847,6744.0
2021-07-07 10:10:00,56.9,57.0,56.87,56.91,19955.0,51.6937,51.7846,51.6665,51.7028,19955.0
2021-07-07 10:15:00,56.91,56.92,56.87,56.92,9668.0,51.7028,51.7119,51.6665,51.7119,9668.0
2021-07-07 10:20:00,56.91,56.91,56.76,56.78,15041.0,51.7028,51.7028,51.5666,51.5847,15041.0
2021-07-07 10:25:00,56.78,56.8,56.67,56.7,6897.0,51.5847,51.6029,51.4848,51.512,6897.0
2021-07-07 10:30:00,56.71,56.73,56.66,56.67,4428.0,51.5211,51.5393,51.4757,51.4848,4428.0
2021-07-07 10:35:00,56.67,56.81,56.66,56.8,12805.0,51.4848,51.612,51.4757,51.6029,12805.0
2021-07-07 10:40:00,56.81,56.91,56.81,56.91,4133.0,51.612,51.7028,51.612,51.7028,4133.0
2021-07-07 10:45:00,56.92,57.06,56.91,57.05,9660.0,51.7119,51.8391,51.7028,51.83,9660.0
2021-07-07 10:50:00,57.06,57.1,57.03,57.05,20183.0,51.8391,51.8754,51.8118,51.83,20183.0
2021-07-07 10:55:00,57.06,57.11,57.04,57.09,9302.0,51.8391,51.8845,51.8209,51.8664,9302.0
2021-07-07 11:00:00,57.1,57.13,57.04,57.09,11239.0,51.8754,51.9027,51.8209,51.8664,11239.0
2021-07-07 11:05:00,57.08,57.12,57.04,57.07,13705.0,51.8573,51.8936,51.8209,51.8482,13705.0
2021-07-07 11:10:00,57.06,57.12,57.06,57.07,24223.0,51.8391,51.8936,51.8391,51.8482,24223.0
2021-07-07 11:15:00,57.08,57.13,57.05,57.13,20772.0,51.8573,51.9027,51.83,51.9027,20772.0
2021-07-07 11:20:00,57.14,57.26,57.13,57.25,23381.0,51.9118,52.0208,51.9027,52.0117,23381.0
2021-07-07 11:25:00,57.26,57.29,57.25,57.28,8619.0,52.0208,52.0481,52.0117,52.039,8619.0
2021-07-07 11:30:00,57.27,57.38,57.26,57.35,22300.0,52.0299,52.1298,52.0208,52.1026,22300.0
2021-07-07 11:35:00,57.36,57.43,57.36,57.39,11100.0,52.1117,52.1752,52.1117,52.1389,11100.0
2021-07-07 11:40:00,57.4,57.41,57.37,57.39,19030.0,52.148,52.1571,52.1207,52.1389,19030.0
2021-07-07 11:45:00,57.38,57.41,57.37,57.4,21226.0,52.1298,52.1571,52.1207,52.148,21226.0
2021-07-07 11:50:00,57.4,57.4,57.07,57.08,13193.0,52.148,52.148,51.8482,51.8573,13193.0
2021-07-07 11:55:00,57.09,57.09,56.94,56.99,13408.0,51.8664,51.8664,51.7301,51.7755,13408.0
2021-07-07 12:00:00,57.01,57.07,57.0,57.02,7462.0,51.7937,51.8482,51.7846,51.8028,7462.0
2021-07-07 12:05:00,57.02,57.07,56.99,57.07,4496.0,51.8028,51.8482,51.7755,51.8482,4496.0
2021-07-07 12:10:00,57.06,57.11,57.05,57.09,10900.0,51.8391,51.8845,51.83,51.8664,10900.0
2021-07-07 12:15:00,57.08,57.11,57.08,57.11,7394.0,51.8573,51.8845,51.8573,51.8845,7394.0
2021-07-07 12:20:00,57.11,57.17,57.07,57.07,6750.0,51.8845,51.939,51.8482,51.8482,6750.0
2021-07-07 12:25:00,57.07,57.09,57.01,57.02,5889.0,51.8482,51.8664,51.7937,51.8028,5889.0
2021-07-07 12:30:00,57.03,57.1,57.03,57.1,8184.0,51.8118,51.8754,51.8118,51.8754,8184.0
2021-07-07 12:35:00,57.1,57.1,56.98,57.01,13756.0,51.8754,51.8754,51.7664,51.7937,13756.0
2021-07-07 12:40:00,57.01,57.01,56.92,56.96,7824.0,51.7937,51.7937,51.7119,51.7483,7824.0
2021-07-07 12:45:00,56.97,57.01,56.94,57.01,6408.0,51.7573,51.7937,51.7301,51.7937,6408.0
2021-07-07 12:50:00,57.01,57.06,57.0,57.02,11026.0,51.7937,51.8391,51.7846,51.8028,11026.0
2021-07-07 12:55:00,57.02,57.02,56.97,56.99,4589.0,51.8028,51.8028,51.7573,51.7755,4589.0
2021-07-07 13:00:00,57.02,57.05,57.0,57.02,5499.0,51.8028,51.83,51.7846,51.8028,5499.0
2021-07-07 13:05:00,57.02,57.05,57.0,57.02,4552.0,51.8028,51.83,51.7846,51.8028,4552.0
2021-07-07 13:10:00,57.02,57.03,57.0,57.02,4284.0,51.8028,51.8118,51.7846,51.8028,4284.0
2021-07-07 13:15:00,57.03,57.07,57.0,57.05,7522.0,51.8118,51.8482,51.7846,51.83,7522.0
2021-07-07 13:20:00,57.06,57.06,56.99,57.0,5213.0,51.8391,51.8391,51.7755,51.7846,5213.0
2021-07-07 13:25:00,57.01,57.03,56.98,57.03,4447.0,51.7937,51.8118,51.7664,51.8118,4447.0
2021-07-07 13:30:00,57.02,57.04,57.0,57.01,5238.0,51.8028,51.8209,51.7846,51.7937,5238.0
2021-07-07 13:35:00,57.02,57.05,57.01,57.05,4646.0,51.8028,51.83,51.7937,51.83,4646.0
2021-07-07 13:40:00,57.05,57.06,57.01,57.01,6972.0,51.83,51.8391,51.7937,51.7937,6972.0
2021-07-07 13:45:00,57.01,57.15,57.0,57.05,17375.0,51.7937,51.9209,51.7846,51.83,17375.0
2021-07-07 13:50:00,57.04,57.05,57.0,57.0,15161.0,51.8209,51.83,51.7846,51.7846,15161.0
2021-07-07 13:55:00,57.0,57.05,56.99,57.0,3884.0,51.7846,51.83,51.7755,51.7846,3884.0
2021-07-07 14:00:00,57.01,57.06,56.98,57.06,6615.0,51.7937,51.8391,51.7664,51.8391,6615.0
2021-07-07 14:05:00,57.07,57.07,57.0,57.05,3789.0,51.8482,51.8482,51.7846,51.83,3789.0
2021-07-07 14:10:00,57.04,57.04,56.98,57.01,5680.0,51.8209,51.8209,51.7664,51.7937,5680.0
2021-07-07 14:15:00,57.01,57.01,56.94,57.01,6556.0,51.7937,51.7937,51.7301,51.7937,6556.0
2021-07-07 14:20:00,57.01,57.01,56.93,56.97,14776.0,51.7937,51.7937,51.721,51.7573,14776.0
2021-07-07 14:25:00,56.97,57.11,56.97,57.09,28249.0,51.7573,51.8845,51.7573,51.8664,28249.0
2021-07-07 14:30:00,57.07,57.1,57.06,57.09,6047.0,51.8482,51.8754,51.8391,51.8664,6047.0
2021-07-07 14:35:00,57.1,57.1,57.05,57.07,3173.0,51.8754,51.8754,51.83,51.8482,3173.0
2021-07-07 14:40:00,57.05,57.1,57.04,57.08,4121.0,51.83,51.8754,51.8209,51.8573,4121.0
2021-07-07 14:45:00,57.09,57.12,57.05,57.11,6883.0,51.8664,51.8936,51.83,51.8845,6883.0
2021-07-07 14:50:00,57.12,57.14,57.09,57.1,5662.0,51.8936,51.9118,51.8664,51.8754,5662.0
2021-07-07 14:55:00,57.11,57.17,57.11,57.17,3549.0,51.8845,51.939,51.8845,51.939,3549.0
2021-07-07 15:00:00,57.18,57.18,57.12,57.18,10260.0,51.9481,51.9481,51.8936,51.9481,10260.0
2021-07-07 15:05:00,57.18,57.19,57.15,57.17,7383.0,51.9481,51.9572,51.9209,51.939,7383.0
2021-07-07 15:10:00,57.16,57.18,57.12,57.17,23017.0,51.93,51.9481,51.8936,51.939,23017.0
2021-07-07 15:15:00,57.17,57.17,57.09,57.09,9274.0,51.939,51.939,51.8664,51.8664,9274.0
2021-07-07 15:20:00,57.09,57.15,57.09,57.14,9182.0,51.8664,51.9209,51.8664,51.9118,9182.0
2021-07-07 15:25:00,57.14,57.15,57.1,57.14,12534.0,51.9118,51.9209,51.8754,51.9118,12534.0
2021-07-07 15:30:00,57.12,57.18,57.08,57.18,11411.0,51.8936,51.9481,51.8573,51.9481,11411.0
2021-07-07 15:35:00,57.18,57.19,57.08,57.09,20370.0,51.9481,51.9572,51.8573,51.8664,20370.0
2021-07-07 15:40:00,57.08,57.11,57.0,57.04,30752.0,51.8573,51.8845,51.7846,51.8209,30752.0
2021-07-07 15:45:00,57.03,57.11,56.99,57.1,39067.0,51.8118,51.8845,51.7755,51.8754,39067.0
2021-07-07 15:50:00,57.09,57.12,57.05,57.07,37235.0,51.8664,51.8936,51.83,51.8482,37235.0
2021-07-07 15:55:00,57.05,57.07,56.87,57.02,226235.0,51.83,51.8482,51.6665,51.8028,226235.0
2021-07-08 09:30:00,56.57,56.66,56.41,56.47,28765.0,51.3939,51.4757,51.2486,51.3031,28765.0
2021-07-08 09:35:00,56.45,56.45,56.15,56.26,6524.0,51.2849,51.2849,51.0124,51.1123,6524.0
2021-07-08 09:40:00,56.16,56.21,56.12,56.21,7289.0,51.0215,51.0669,50.9851,51.0669,7289.0
2021-07-08 09:45:00,56.14,56.42,56.06,56.41,11708.0,51.0033,51.2577,50.9306,51.2486,11708.0
2021-07-08 09:50:00,56.41,56.72,56.35,56.72,13239.0,51.2486,51.5302,51.1941,51.5302,13239.0
2021-07-08 09:55:00,56.7,56.77,56.63,56.72,10522.0,51.512,51.5756,51.4484,51.5302,10522.0
2021-07-08 10:00:00,56.73,56.76,56.44,56.53,12431.0,51.5393,51.5666,51.2758,51.3576,12431.0
2021-07-08 10:05:00,56.53,56.53,56.3,56.3,5130.0,51.3576,51.3576,51.1486,51.1486,5130.0
2021-07-08 10:10:00,56.29,56.32,56.16,56.18,12278.0,51.1396,51.1668,51.0215,51.0396,12278.0
2021-07-08 10:15:00,56.17,56.17,56.04,56.04,11192.0,51.0305,51.0305,50.9124,50.9124,11192.0
2021-07-08 10:20:00,56.03,56.08,55.94,56.08,21800.0,50.9033,50.9488,50.8216,50.9488,21800.0
2021-07-08 10:25:00,56.12,56.3,56.06,56.3,9830.0,50.9851,51.1486,50.9306,51.1486,9830.0
2021-07-08 10:30:00,56.29,56.31,56.16,56.16,7355.0,51.1396,51.1577,51.0215,51.0215,7355.0
2021-07-08 10:35:00,56.18,56.28,56.16,56.24,10071.0,51.0396,51.1305,51.0215,51.0941,10071.0
2021-07-08 10:40:00,56.24,56.32,56.21,56.32,12327.0,51.0941,51.1668,51.0669,51.1668,12327.0
2021-07-08 10:45:00,56.33,56.33,56.25,56.3,5078.0,51.1759,51.1759,51.1032,51.1486,5078.0
2021-07-08 10:50:00,56.29,56.45,56.28,56.41,4892.0,51.1396,51.2849,51.1305,51.2486,4892.0
2021-07-08 10:55:00,56.42,56.45,56.38,56.39,6154.0,51.2577,51.2849,51.2213,51.2304,6154.0
2021-07-08 11:00:00,56.39,56.47,56.38,56.42,8833.0,51.2304,51.3031,51.2213,51.2577,8833.0
2021-07-08 11:05:00,56.43,56.55,56.39,56.53,29479.0,51.2667,51.3758,51.2304,51.3576,29479.0
2021-07-08 11:10:00,56.52,56.53,56.43,56.45,2328.0,51.3485,51.3576,51.2667,51.2849,2328.0
2021-07-08 11:15:00,56.43,56.5,56.37,56.48,9071.0,51.2667,51.3303,51.2122,51.3122,9071.0
2021-07-08 11:20:00,56.5,56.59,56.5,56.55,7039.0,51.3303,51.4121,51.3303,51.3758,7039.0
2021-07-08 11:25:00,56.54,56.55,56.51,56.53,6015.0,51.3667,51.3758,51.3394,51.3576,6015.0
2021-07-08 11:30:00,56.53,56.57,56.5,56.55,5963.0,51.3576,51.3939,51.3303,51.3758,5963.0
2021-07-08 11:35:00,56.56,56.62,56.55,56.6,6687.0,51.3849,51.4394,51.3758,51.4212,6687.0
2021-07-08 11:40:00,56.63,56.68,56.62,56.64,4416.0,51.4484,51.4939,51.4394,51.4575,4416.0
2021-07-08 11:45:00,56.63,56.71,56.61,56.71,4676.0,51.4484,51.5211,51.4303,51.5211,4676.0
2021-07-08 11:50:00,56.72,56.76,56.65,56.75,33112.0,51.5302,51.5666,51.4666,51.5575,33112.0
2021-07-08 11:55:00,56.75,56.76,56.71,56.76,5069.0,51.5575,51.5666,51.5211,51.5666,5069.0
2021-07-08 12:00:00,56.75,56.81,56.73,56.78,5753.0,51.5575,51.612,51.5393,51.5847,5753.0
2021-07-08 12:05:00,56.8,56.81,56.78,56.79,8618.0,51.6029,51.612,51.5847,51.5938,8618.0
2021-07-08 12:10:00,56.78,56.8,56.75,56.76,8058.0,51.5847,51.6029,51.5575,51.5666,8058.0
2021-07-08 12:15:00,56.77,56.8,56.76,56.79,5879.0,51.5756,51.6029,51.5666,51.5938,5879.0
2021-07-08 12:20:00,56.8,56.82,56.71,56.72,3126.0,51.6029,51.6211,51.5211,51.5302,3126.0
2021-07-08 12:25:00,56.73,56.85,56.73,56.78,5850.0,51.5393,51.6483,51.5393,51.5847,5850.0
2021-07-08 12:30:00,56.78,56.84,56.76,56.79,4647.0,51.5847,51.6392,51.5666,51.5938,4647.0
2021-07-08 12:35:00,56.78,56.8,56.75,56.77,11340.0,51.5847,51.6029,51.5575,51.5756,11340.0
2021-07-08 12:40:00,56.73,56.82,56.73,56.82,3971.0,51.5393,51.6211,51.5393,51.6211,3971.0
2021-07-08 12:45:00,56.82,56.83,56.78,56.81,2960.0,51.6211,51.6301,51.5847,51.612,2960.0
2021-07-08 12:50:00,56.82,56.83,56.79,56.83,5909.0,51.6211,51.6301,51.5938,51.6301,5909.0
2021-07-08 12:55:00,56.84,56.88,56.83,56.85,7000.0,51.6392,51.6756,51.6301,51.6483,7000.0
2021-07-08 13:00:00,56.85,56.85,56.74,56.74,4362.0,51.6483,51.6483,51.5484,51.5484,4362.0
2021-07-08 13:05:00,56.75,56.8,56.75,56.79,7076.0,51.5575,51.6029,51.5575,51.5938,7076.0
2021-07-08 13:10:00,56.79,56.8,56.72,56.76,5071.0,51.5938,51.6029,51.5302,51.5666,5071.0
2021-07-08 13:15:00,56.77,56.8,56.76,56.79,8600.0,51.5756,51.6029,51.5666,51.5938,8600.0
2021-07-08 13:20:00,56.79,56.79,56.66,56.68,3025.0,51.5938,51.5938,51.4757,51.4939,3025.0
2021-07-08 13:25:00,56.69,56.7,56.65,56.7,5215.0,51.503,51.512,51.4666,51.512,5215.0
2021-07-08 13:30:00,56.69,56.76,56.65,56.7,35175.0,51.503,51.5666,51.4666,51.512,35175.0
2021-07-08 13:35:00,56.69,56.74,56.65,56.71,12773.0,51.503,51.5484,51.4666,51.5211,12773.0
2021-07-08 13:40:00,56.71,56.71,56.65,56.7,5826.0,51.5211,51.5211,51.4666,51.512,5826.0
2021-07-08 13:45:00,56.71,56.71,56.63,56.65,6613.0,51.5211,51.5211,51.4484,51.4666,6613.0
2021-07-08 13:50:00,56.63,56.69,56.61,56.67,22562.0,51.4484,51.503,51.4303,51.4848,22562.0
2021-07-08 13:55:00,56.67,56.73,56.65,56.73,9908.0,51.4848,51.5393,51.4666,51.5393,9908.0
2021-07-08 14:00:00,56.74,56.75,56.68,56.72,7141.0,51.5484,51.5575,51.4939,51.5302,7141.0
2021-07-08 14:05:00,56.71,56.71,56.66,56.68,7333.0,51.5211,51.5211,51.4757,51.4939,7333.0
2021-07-08 14:10:00,56.69,56.74,56.69,56.72,4022.0,51.503,51.5484,51.503,51.5302,4022.0
2021-07-08 14:15:00,56.73,56.79,56.66,56.68,8292.0,51.5393,51.5938,51.4757,51.4939,8292.0
2021-07-08 14:20:00,56.68,56.68,56.65,56.66,3647.0,51.4939,51.4939,51.4666,51.4757,3647.0
2021-07-08 14:25:00,56.66,56.72,56.66,56.72,14253.0,51.4757,51.5302,51.4757,51.5302,14253.0
2021-07-08 14:30:00,56.72,56.74,56.66,56.69,11571.0,51.5302,51.5484,51.4757,51.503,11571.0
2021-07-08 14:35:00,56.68,56.68,56.6,56.61,2977.0,51.4939,51.4939,51.4212,51.4303,2977.0
2021-07-08 14:40:00,56.62,56.63,56.59,56.63,9156.0,51.4394,51.4484,51.4121,51.4484,9156.0
2021-07-08 14:45:00,56.63,56.65,56.55,56.59,10757.0,51.4484,51.4666,51.3758,51.4121,10757.0
2021-07-08 14:50:00,56.59,56.63,56.58,56.61,9190.0,51.4121,51.4484,51.403,51.4303,9190.0
2021-07-08 14:55:00,56.61,56.65,56.61,56.64,4202.0,51.4303,51.4666,51.4303,51.4575,4202.0
2021-07-08 15:00:00,56.64,56.68,56.63,56.65,6602.0,51.4575,51.4939,51.4484,51.4666,6602.0
2021-07-08 15:05:00,56.66,56.68,56.62,56.63,3141.0,51.4757,51.4939,51.4394,51.4484,3141.0
2021-07-08 15:10:00,56.61,56.62,56.57,56.59,10379.0,51.4303,51.4394,51.3939,51.4121,10379.0
2021-07-08 15:15:00,56.59,56.61,56.54,56.61,21325.0,51.4121,51.4303,51.3667,51.4303,21325.0
2021-07-08 15:20:00,56.6,56.66,56.57,56.61,12896.0,51.4212,51.4757,51.3939,51.4303,12896.0
2021-07-08 15:25:00,56.6,56.64,56.57,56.64,15915.0,51.4212,51.4575,51.3939,51.4575,15915.0
2021-07-08 15:30:00,56.63,56.68,56.61,56.66,18100.0,51.4484,51.4939,51.4303,51.4757,18100.0
2021-07-08 15:35:00,56.66,56.7,56.63,56.63,19116.0,51.4757,51.512,51.4484,51.4484,19116.0
2021-07-08 15:40:00,56.62,56.62,56.52,56.56,20349.0,51.4394,51.4394,51.3485,51.3849,20349.0
2021-07-08 15:45:00,56.55,56.59,56.48,56.49,21586.0,51.3758,51.4121,51.3122,51.3213,21586.0
2021-07-08 15:50:00,56.49,56.65,56.45,56.63,36314.0,51.3213,51.4666,51.2849,51.4484,36314.0
2021-07-08 15:55:00,56.62,56.71,56.51,56.62,198802.0,51.4394,51.5211,51.3394,51.4394,198802.0
2021-07-09 09:30:00,57.13,57.25,57.01,57.1,28716.0,51.9027,52.0117,51.7937,51.8754,28716.0
2021-07-09 09:35:00,57.09,57.22,57.09,57.22,2291.0,51.8664,51.9845,51.8664,51.9845,2291.0
2021-07-09 09:40:00,57.22,57.27,57.15,57.16,6252.0,51.9845,52.0299,51.9209,51.93,6252.0
2021-07-09 09:45:00,57.17,57.3,57.15,57.22,31095.0,51.939,52.0571,51.9209,51.9845,31095.0
2021-07-09 09:50:00,57.28,57.36,57.25,57.3,5781.0,52.039,52.1117,52.0117,52.0571,5781.0
2021-07-09 09:55:00,57.32,57.43,57.32,57.38,9220.0,52.0753,52.1752,52.0753,52.1298,9220.0
2021-07-09 10:00:00,57.43,57.48,57.42,57.43,8886.0,52.1752,52.2207,52.1662,52.1752,8886.0
2021-07-09 10:05:00,57.4,57.45,57.25,57.26,12073.0,52.148,52.1934,52.0117,52.0208,12073.0
2021-07-09 10:10:00,57.24,57.3,57.23,57.29,6786.0,52.0026,52.0571,51.9935,52.0481,6786.0
2021-07-09 10:15:00,57.31,57.37,57.25,57.37,4025.0,52.0662,52.1207,52.0117,52.1207,4025.0
2021-07-09 10:20:00,57.37,57.46,57.34,57.42,6063.0,52.1207,52.2025,52.0935,52.1662,6063.0
2021-07-09 10:25:00,57.43,57.46,57.35,57.44,4584.0,52.1752,52.2025,52.1026,52.1843,4584.0
2021-07-09 10:30:00,57.47,57.49,57.35,57.35,6947.0,52.2116,52.2298,52.1026,52.1026,6947.0
2021-07-09 10:35:00,57.37,57.45,57.36,57.38,7203.0,52.1207,52.1934,52.1117,52.1298,7203.0
2021-07-09 10:40:00,57.39,57.43,57.31,57.31,6914.0,52.1389,52.1752,52.0662,52.0662,6914.0
2021-07-09 10:45:00,57.3,57.39,57.3,57.34,7134.0,52.0571,52.1389,52.0571,52.0935,7134.0
2021-07-09 10:50:00,57.34,57.35,57.25,57.26,3853.0,52.0935,52.1026,52.0117,52.0208,3853.0
2021-07-09 10:55:00,57.25,57.25,57.11,57.11,7547.0,52.0117,52.0117,51.8845,51.8845,7547.0
2021-07-09 11:00:00,57.13,57.15,57.07,57.1,5724.0,51.9027,51.9209,51.8482,51.8754,5724.0
2021-07-09 11:05:00,57.11,57.19,57.11,57.15,5710.0,51.8845,51.9572,51.8845,51.9209,5710.0
2021-07-09 11:10:00,57.14,57.14,57.03,57.11,10800.0,51.9118,51.9118,51.8118,51.8845,10800.0
2021-07-09 11:15:00,57.13,57.15,57.09,57.12,6913.0,51.9027,51.9209,51.8664,51.8936,6913.0
2021-07-09 11:20:00,57.13,57.21,57.13,57.19,7211.0,51.9027,51.9754,51.9027,51.9572,7211.0
2021-07-09 11:25:00,57.17,57.19,57.14,57.17,4861.0,51.939,51.9572,51.9118,51.939,4861.0
2021-07-09 11:30:00,57.18,57.22,57.18,57.21,7130.0,51.9481,51.9845,51.9481,51.9754,7130.0
2021-07-09 11:35:00,57.2,57.25,57.2,57.22,6950.0,51.9663,52.0117,51.9663,51.9845,6950.0
2021-07-09 11:40:00,57.24,57.29,57.24,57.27,4193.0,52.0026,52.0481,52.0026,52.0299,4193.0
2021-07-09 11:45:00,57.27,57.29,57.23,57.24,5757.0,52.0299,52.0481,51.9935,52.0026,5757.0
2021-07-09 11:50:00,57.23,57.27,57.21,57.21,5969.0,51.9935,52.0299,51.9754,51.9754,5969.0
2021-07-09 11:55:00,57.21,57.25,57.15,57.17,8875.0,51.9754,52.0117,51.9209,51.939,8875.0
2021-07-09 12:00:00,57.18,57.23,57.13,57.14,6703.0,51.9481,51.9935,51.9027,51.9118,6703.0
2021-07-09 12:05:00,57.14,57.17,57.12,57.14,6014.0,51.9118,51.939,51.8936,51.9118,6014.0
2021-07-09 12:10:00,57.13,57.13,57.09,57.09,6274.0,51.9027,51.9027,51.8664,51.8664,6274.0
2021-07-09 12:15:00,57.08,57.12,57.06,57.06,6889.0,51.8573,51.8936,51.8391,51.8391,6889.0
2021-07-09 12:20:00,57.06,57.07,56.96,56.97,5284.0,51.8391,51.8482,51.7483,51.7573,5284.0
2021-07-09 12:25:00,56.98,57.0,56.94,56.99,5657.0,51.7664,51.7846,51.7301,51.7755,5657.0
2021-07-09 12:30:00,57.0,57.02,56.96,57.02,5827.0,51.7846,51.8028,51.7483,51.8028,5827.0
2021-07-09 12:35:00,57.01,57.04,57.0,57.0,4392.0,51.7937,51.8209,51.7846,51.7846,4392.0
2021-07-09 12:40:00,57.0,57.02,56.97,57.02,7126.0,51.7846,51.8028,51.7573,51.8028,7126.0
2021-07-09 12:45:00,57.02,57.03,56.96,56.97,7313.0,51.8028,51.8118,51.7483,51.7573,7313.0
2021-07-09 12:50:00,56.96,56.98,56.94,56.94,6107.0,51.7483,51.7664,51.7301,51.7301,6107.0
2021-07-09 12:55:00,56.94,56.97,56.94,56.96,5516.0,51.7301,51.7573,51.7301,51.7483,5516.0
2021-07-09 13:00:00,56.96,57.02,56.94,57.02,7283.0,51.7483,51.8028,51.7301,51.8028,7283.0
2021-07-09 13:05:00,57.03,57.03,56.99,56.99,7133.0,51.8118,51.8118,51.7755,51.7755,7133.0
2021-07-09 13:10:00,57.0,57.01,56.96,57.01,6164.0,51.7846,51.7937,51.7483,51.7937,6164.0
2021-07-09 13:15:00,57.01,57.09,57.01,57.07,6174.0,51.7937,51.8664,51.7937,51.8482,6174.0
2021-07-09 13:20:00,57.06,57.08,57.04,57.06,4387.0,51.8391,51.8573,51.8209,51.8391,4387.0
2021-07-09 13:25:00,57.07,57.09,57.06,57.07,3920.0,51.8482,51.8664,51.8391,51.8482,3920.0
2021-07-09 13:30:00,57.07,57.08,57.02,57.04,3477.0,51.8482,51.8573,51.8028,51.8209,3477.0
2021-07-09 13:35:00,57.05,57.07,57.03,57.07,4732.0,51.83,51.8482,51.8118,51.8482,4732.0
2021-07-09 13:40:00,57.07,57.13,57.07,57.12,6439.0,51.8482,51.9027,51.8482,51.8936,6439.0
2021-07-09 13:45:00,57.11,57.11,57.08,57.08,7372.0,51.8845,51.8845,51.8573,51.8573,7372.0
2021-07-09 13:50:00,57.09,57.16,57.08,57.15,7525.0,51.8664,51.93,51.8573,51.9209,7525.0
2021-07-09 13:55:00,57.14,57.18,57.11,57.11,12913.0,51.9118,51.9481,51.8845,51.8845,12913.0
2021-07-09 14:00:00,57.12,57.12,57.07,57.07,10347.0,51.8936,51.8936,51.8482,51.8482,10347.0
2021-07-09 14:05:00,57.08,57.08,57.02,57.02,8041.0,51.8573,51.8573,51.8028,51.8028,8041.0
2021-07-09 14:10:00,57.02,57.08,57.01,57.07,11407.0,51.8028,51.8573,51.7937,51.8482,11407.0
2021-07-09 14:15:00,57.08,57.09,57.06,57.09,7113.0,51.8573,51.8664,51.8391,51.8664,7113.0
2021-07-09 14:20:00,57.09,57.1,57.07,57.08,5520.0,51.8664,51.8754,51.8482,51.8573,5520.0
2021-07-09 14:25:00,57.08,57.08,57.05,57.05,9423.0,51.8573,51.8573,51.83,51.83,9423.0
2021-07-09 14:30:00,57.06,57.07,57.02,57.03,4832.0,51.8391,51.8482,51.8028,51.8118,4832.0
2021-07-09 14:35:00,57.02,57.09,57.02,57.09,6888.0,51.8028,51.8664,51.8028,51.8664,6888.0
2021-07-09 14:40:00,57.09,57.13,57.09,57.13,5183.0,51.8664,51.9027,51.8664,51.9027,5183.0
2021-07-09 14:45:00,57.12,57.15,57.11,57.13,7722.0,51.8936,51.9209,51.8845,51.9027,7722.0
2021-07-09 14:50:00,57.13,57.14,57.11,57.12,5379.0,51.9027,51.9118,51.8845,51.8936,5379.0
2021-07-09 14:55:00,57.12,57.15,57.1,57.14,5084.0,51.8936,51.9209,51.8754,51.9118,5084.0
2021-07-09 15:00:00,57.13,57.17,57.12,57.14,10501.0,51.9027,51.939,51.8936,51.9118,10501.0
2021-07-09 15:05:00,57.14,57.17,57.12,57.16,6793.0,51.9118,51.939,51.8936,51.93,6793.0
2021-07-09 15:10:00,57.16,57.16,57.12,57.14,7675.0,51.93,51.93,51.8936,51.9118,7675.0
2021-07-09 15:15:00,57.14,57.17,57.12,57.16,7779.0,51.9118,51.939,51.8936,51.93,7779.0
2021-07-09 15:20:00,57.15,57.16,57.12,57.14,11441.0,51.9209,51.93,51.8936,51.9118,11441.0
2021-07-09 15:25:00,57.14,57.19,57.13,57.19,9619.0,51.9118,51.9572,51.9027,51.9572,9619.0
2021-07-09 15:30:00,57.19,57.24,57.18,57.23,24160.0,51.9572,52.0026,51.9481,51.9935,24160.0
2021-07-09 15:35:00,57.23,57.29,57.23,57.27,36954.0,51.9935,52.0481,51.9935,52.0299,36954.0
2021-07-09 15:40:00,57.27,57.27,57.18,57.2,25158.0,52.0299,52.0299,51.9481,51.9663,25158.0
2021-07-09 15:45:00,57.19,57.21,57.16,57.19,24908.0,51.9572,51.9754,51.93,51.9572,24908.0
2021-07-09 15:50:00,57.19,57.24,57.15,57.16,42335.0,51.9572,52.0026,51.9209,51.93,42335.0
2021-07-09 15:55:00,57.14,57.2,57.1,57.18,109218.0,51.9118,51.9663,51.8754,51.9481,109218.0
2021-07-12 09:30:00,56.94,57.08,56.74,56.77,36764.0,51.7301,51.8573,51.5484,51.5756,36764.0
2021-07-12 09:35:00,56.74,57.22,56.74,57.18,6788.0,51.5484,51.9845,51.5484,51.9481,6788.0
2021-07-12 09:40:00,57.2,57.23,57.03,57.04,11797.0,51.9663,51.9935,51.8118,51.8209,11797.0
2021-07-12 09:45:00,57.05,57.11,56.98,57.01,11904.0,51.83,51.8845,51.7664,51.7937,11904.0
2021-07-12 09:50:00,57.03,57.13,56.95,57.08,25023.0,51.8118,51.9027,51.7392,51.8573,25023.0
2021-07-12 09:55:00,57.09,57.17,57.04,57.11,27799.0,51.8664,51.939,51.8209,51.8845,27799.0
2021-07-12 10:00:00,57.1,57.27,57.1,57.24,14096.0,51.8754,52.0299,51.8754,52.0026,14096.0
2021-07-12 10:05:00,57.24,57.28,57.21,57.25,4553.0,52.0026,52.039,51.9754,52.0117,4553.0
2021-07-12 10:10:00,57.26,57.3,57.23,57.23,4155.0,52.0208,52.0571,51.9935,51.9935,4155.0
2021-07-12 10:15:00,57.19,57.38,57.19,57.38,6606.0,51.9572,52.1298,51.9572,52.1298,6606.0
2021-07-12 10:20:00,57.39,57.39,57.3,57.34,5839.0,52.1389,52.1389,52.0571,52.0935,5839.0
2021-07-12 10:25:00,57.32,57.34,57.27,57.3,7012.0,52.0753,52.0935,52.0299,52.0571,7012.0
2021-07-12 10:30:00,57.3,57.4,57.3,57.34,7722.0,52.0571,52.148,52.0571,52.0935,7722.0
2021-07-12 10:35:00,57.34,57.35,57.3,57.34,2429.0,52.0935,52.1026,52.0571,52.0935,2429.0
2021-07-12 10:40:00,57.33,57.45,57.31,57.44,8489.0,52.0844,52.1934,52.0662,52.1843,8489.0
2021-07-12 10:45:00,57.42,57.43,57.32,57.32,5212.0,52.1662,52.1752,52.0753,52.0753,5212.0
2021-07-12 10:50:00,57.33,57.36,57.28,57.29,5769.0,52.0844,52.1117,52.039,52.0481,5769.0
2021-07-12 10:55:00,57.28,57.32,57.26,57.31,9165.0,52.039,52.0753,52.0208,52.0662,9165.0
2021-07-12 11:00:00,57.31,57.34,57.26,57.31,12527.0,52.0662,52.0935,52.0208,52.0662,12527.0
2021-07-12 11:05:00,57.32,57.43,57.31,57.42,37554.0,52.0753,52.1752,52.0662,52.1662,37554.0
2021-07-12 11:10:00,57.42,57.48,57.41,57.44,6033.0,52.1662,52.2207,52.1571,52.1843,6033.0
2021-07-12 11:15:00,57.45,57.57,57.42,57.55,11944.0,52.1934,52.3024,52.1662,52.2843,11944.0
2021-07-12 11:20:00,57.56,57.6,57.54,57.59,11497.0,52.2934,52.3297,52.2752,52.3206,11497.0
2021-07-12 11:25:00,57.61,57.63,57.53,57.53,5464.0,52.3388,52.3569,52.2661,52.2661,5464.0
2021-07-12 11:30:00,57.54,57.62,57.51,57.61,4647.0,52.2752,52.3479,52.2479,52.3388,4647.0
2021-07-12 11:35:00,57.6,57.65,57.49,57.51,6842.0,52.3297,52.3751,52.2298,52.2479,6842.0
2021-07-12 11:40:00,57.53,57.57,57.53,57.56,5073.0,52.2661,52.3024,52.2661,52.2934,5073.0
2021-07-12 11:45:00,57.58,57.58,57.5,57.5,8425.0,52.3115,52.3115,52.2388,52.2388,8425.0
2021-07-12 11:50:00,57.49,57.49,57.46,57.48,4614.0,52.2298,52.2298,52.2025,52.2207,4614.0
2021-07-12 11:55:00,57.48,57.54,57.48,57.53,4469.0,52.2207,52.2752,52.2207,52.2661,4469.0
2021-07-12 12:00:00,57.55,57.65,57.54,57.65,26310.0,52.2843,52.3751,52.2752,52.3751,26310.0
2021-07-12 12:05:00,57.64,57.67,57.61,57.62,22945.0,52.366,52.3933,52.3388,52.3479,22945.0
2021-07-12 12:10:00,57.61,57.65,57.55,57.64,7455.0,52.3388,52.3751,52.2843,52.366,7455.0
2021-07-12 12:15:00,57.65,57.67,57.63,57.64,4555.0,52.3751,52.3933,52.3569,52.366,4555.0
2021-07-12 12:20:00,57.64,57.66,57.61,57.63,7863.0,52.366,52.3842,52.3388,52.3569,7863.0
2021-07-12 12:25:00,57.62,57.64,57.6,57.62,12362.0,52.3479,52.366,52.3297,52.3479,12362.0
2021-07-12 12:30:00,57.61,57.61,57.55,57.58,1255.0,52.3388,52.3388,52.2843,52.3115,1255.0
2021-07-12 12:35:00,57.58,57.62,57.57,57.57,5427.0,52.3115,52.3479,52.3024,52.3024,5427.0
2021-07-12 12:40:00,57.59,57.65,57.58,57.63,3822.0,52.3206,52.3751,52.3115,52.3569,3822.0
2021-07-12 12:45:00,57.62,57.64,57.6,57.63,4202.0,52.3479,52.366,52.3297,52.3569,4202.0
2021-07-12 12:50:00,57.63,57.63,57.6,57.62,4601.0,52.3569,52.3569,52.3297,52.3479,4601.0
2021-07-12 12:55:00,57.62,57.66,57.62,57.65,7237.0,52.3479,52.3842,52.3479,52.3751,7237.0
2021-07-12 13:00:00,57.65,57.69,57.63,57.68,7074.0,52.3751,52.4115,52.3569,52.4024,7074.0
2021-07-12 13:05:00,57.68,57.7,57.67,57.68,3084.0,52.4024,52.4205,52.3933,52.4024,3084.0
2021-07-12 13:10:00,57.67,57.68,57.65,57.67,11072.0,52.3933,52.4024,52.3751,52.3933,11072.0
2021-07-12 13:15:00,57.66,57.66,57.59,57.61,9724.0,52.3842,52.3842,52.3206,52.3388,9724.0
2021-07-12 13:20:00,57.59,57.6,57.56,57.6,3143.0,52.3206,52.3297,52.2934,52.3297,3143.0
2021-07-12 13:25:00,57.6,57.64,57.6,57.62,5183.0,52.3297,52.366,52.3297,52.3479,5183.0
2021-07-12 13:30:00,57.62,57.62,57.59,57.6,6845.0,52.3479,52.3479,52.3206,52.3297,6845.0
2021-07-12 13:35:00,57.59,57.6,57.56,57.57,8987.0,52.3206,52.3297,52.2934,52.3024,8987.0
2021-07-12 13:40:00,57.57,57.59,57.51,57.51,5799.0,52.3024,52.3206,52.2479,52.2479,5799.0
2021-07-12 13:45:00,57.52,57.53,57.49,57.5,8370.0,52.257,52.2661,52.2298,52.2388,8370.0
2021-07-12 13:50:00,57.5,57.53,57.49,57.51,43951.0,52.2388,52.2661,52.2298,52.2479,43951.0
2021-07-12 13:55:00,57.51,57.52,57.46,57.47,6845.0,52.2479,52.257,52.2025,52.2116,6845.0
2021-07-12 14:00:00,57.48,57.48,57.44,57.46,13844.0,52.2207,52.2207,52.1843,52.2025,13844.0
2021-07-12 14:05:00,57.46,57.48,57.44,57.48,8823.0,52.2025,52.2207,52.1843,52.2207,8823.0
2021-07-12 14:10:00,57.47,57.51,57.46,57.5,18275.0,52.2116,52.2479,52.2025,52.2388,18275.0
2021-07-12 14:15:00,57.5,57.54,57.49,57.49,5288.0,52.2388,52.2752,52.2298,52.2298,5288.0
2021-07-12 14:20:00,57.49,57.53,57.49,57.51,5191.0,52.2298,52.2661,52.2298,52.2479,5191.0
2021-07-12 14:25:00,57.52,57.56,57.51,57.54,4878.0,52.257,52.2934,52.2479,52.2752,4878.0
2021-07-12 14:30:00,57.55,57.58,57.54,57.56,3053.0,52.2843,52.3115,52.2752,52.2934,3053.0
2021-07-12 14:35:00,57.57,57.57,57.54,57.56,6256.0,52.3024,52.3024,52.2752,52.2934,6256.0
2021-07-12 14:40:00,57.57,57.57,57.54,57.56,3521.0,52.3024,52.3024,52.2752,52.2934,3521.0
2021-07-12 14:45:00,57.55,57.56,57.5,57.51,14890.0,52.2843,52.2934,52.2388,52.2479,14890.0
2021-07-12 14:50:00,57.51,57.51,57.48,57.49,38014.0,52.2479,52.2479,52.2207,52.2298,38014.0
2021-07-12 14:55:00,57.49,57.51,57.47,57.47,6085.0,52.2298,52.2479,52.2116,52.2116,6085.0
2021-07-12 15:00:00,57.46,57.47,57.44,57.47,3993.0,52.2025,52.2116,52.1843,52.2116,3993.0
2021-07-12 15:05:00,57.46,57.47,57.43,57.43,8978.0,52.2025,52.2116,52.1752,52.1752,8978.0
2021-07-12 15:10:00,57.43,57.45,57.4,57.41,4144.0,52.1752,52.1934,52.148,52.1571,4144.0
2021-07-12 15:15:00,57.4,57.44,57.39,57.44,7475.0,52.148,52.1843,52.1389,52.1843,7475.0
2021-07-12 15:20:00,57.43,57.45,57.41,57.45,8811.0,52.1752,52.1934,52.1571,52.1934,8811.0
2021-07-12 15:25:00,57.45,57.46,57.42,57.46,8115.0,52.1934,52.2025,52.1662,52.2025,8115.0
2021-07-12 15:30:00,57.47,57.47,57.4,57.44,15924.0,52.2116,52.2116,52.148,52.1843,15924.0
2021-07-12 15:35:00,57.44,57.49,57.43,57.45,10709.0,52.1843,52.2298,52.1752,52.1934,10709.0
2021-07-12 15:40:00,57.45,57.49,57.45,57.48,10148.0,52.1934,52.2298,52.1934,52.2207,10148.0
2021-07-12 15:45:00,57.48,57.54,57.48,57.52,21519.0,52.2207,52.2752,52.2207,52.257,21519.0
2021-07-12 15:50:00,57.52,57.55,57.48,57.5,27980.0,52.257,52.2843,52.2207,52.2388,27980.0
2021-07-12 15:55:00,57.5,57.5,57.41,57.44,52129.0,52.2388,52.2388,52.1571,52.1843,52129.0
2021-07-13 09:30:00,57.35,57.64,57.34,57.64,25188.0,52.1026,52.366,52.0935,52.366,25188.0
2021-07-13 09:35:00,57.65,57.69,57.56,57.59,7062.0,52.3751,52.4115,52.2934,52.3206,7062.0
2021-07-13 09:40:00,57.62,57.64,57.46,57.58,4746.0,52.3479,52.366,52.2025,52.3115,4746.0
2021-07-13 09:45:00,57.57,57.57,57.25,57.27,9415.0,52.3024,52.3024,52.0117,52.0299,9415.0
2021-07-13 09:50:00,57.25,57.41,57.24,57.37,23585.0,52.0117,52.1571,52.0026,52.1207,23585.0
2021-07-13 09:55:00,57.36,57.38,57.27,57.32,33951.0,52.1117,52.1298,52.0299,52.0753,33951.0
2021-07-13 10:00:00,57.32,57.32,57.14,57.19,13422.0,52.0753,52.0753,51.9118,51.9572,13422.0
2021-07-13 10:05:00,57.21,57.24,57.18,57.23,2083.0,51.9754,52.0026,51.9481,51.9935,2083.0
2021-07-13 10:10:00,57.28,57.34,57.28,57.32,6229.0,52.039,52.0935,52.039,52.0753,6229.0
2021-07-13 10:15:00,57.34,57.36,57.3,57.32,6392.0,52.0935,52.1117,52.0571,52.0753,6392.0
2021-07-13 10:20:00,57.31,57.36,57.29,57.34,2461.0,52.0662,52.1117,52.0481,52.0935,2461.0
2021-07-13 10:25:00,57.31,57.33,57.28,57.3,11610.0,52.0662,52.0844,52.039,52.0571,11610.0
2021-07-13 10:30:00,57.31,57.37,57.23,57.24,21274.0,52.0662,52.1207,51.9935,52.0026,21274.0
2021-07-13 10:35:00,57.24,57.29,57.22,57.27,8011.0,52.0026,52.0481,51.9845,52.0299,8011.0
2021-07-13 10:40:00,57.27,57.27,57.22,57.24,12106.0,52.0299,52.0299,51.9845,52.0026,12106.0
2021-07-13 10:45:00,57.24,57.25,57.19,57.2,15457.0,52.0026,52.0117,51.9572,51.9663,15457.0
2021-07-13 10:50:00,57.19,57.19,57.07,57.08,4398.0,51.9572,51.9572,51.8482,51.8573,4398.0
2021-07-13 10:55:00,57.07,57.15,57.07,57.1,2958.0,51.8482,51.9209,51.8482,51.8754,2958.0
2021-07-13 11:00:00,57.13,57.13,57.08,57.11,3613.0,51.9027,51.9027,51.8573,51.8845,3613.0
2021-07-13 11:05:00,57.12,57.23,57.12,57.18,4309.0,51.8936,51.9935,51.8936,51.9481,4309.0
2021-07-13 11:10:00,57.18,57.2,57.18,57.2,988.0,51.9481,51.9663,51.9481,51.9663,988.0
2021-07-13 11:15:00,57.2,57.23,57.18,57.22,3390.0,51.9663,51.9935,51.9481,51.9845,3390.0
2021-07-13 11:20:00,57.21,57.21,57.14,57.19,8170.0,51.9754,51.9754,51.9118,51.9572,8170.0
2021-07-13 11:25:00,57.18,57.26,57.18,57.23,12218.0,51.9481,52.0208,51.9481,51.9935,12218.0
2021-07-13 11:30:00,57.22,57.22,57.16,57.18,4082.0,51.9845,51.9845,51.93,51.9481,4082.0
2021-07-13 11:35:00,57.18,57.18,57.13,57.15,3714.0,51.9481,51.9481,51.9027,51.9209,3714.0
2021-07-13 11:40:00,57.15,57.16,57.14,57.16,3620.0,51.9209,51.93,51.9118,51.93,3620.0
2021-07-13 11:45:00,57.15,57.2,57.14,57.2,2349.0,51.9209,51.9663,51.9118,51.9663,2349.0
2021-07-13 11:50:00,57.21,57.21,57.18,57.2,3804.0,51.9754,51.9754,51.9481,51.9663,3804.0
2021-07-13 11:55:00,57.2,57.21,57.19,57.2,2024.0,51.9663,51.9754,51.9572,51.9663,2024.0
2021-07-13 12:00:00,57.19,57.21,57.14,57.17,3339.0,51.9572,51.9754,51.9118,51.939,3339.0
2021-07-13 12:05:00,57.15,57.18,57.14,57.18,3604.0,51.9209,51.9481,51.9118,51.9481,3604.0
2021-07-13 12:10:00,57.19,57.21,57.17,57.19,3641.0,51.9572,51.9754,51.939,51.9572,3641.0
2021-07-13 12:15:00,57.18,57.18,57.15,57.16,970.0,51.9481,51.9481,51.9209,51.93,970.0
2021-07-13 12:20:00,57.15,57.16,57.12,57.12,2751.0,51.9209,51.93,51.8936,51.8936,2751.0
2021-07-13 12:25:00,57.12,57.12,57.1,57.12,2236.0,51.8936,51.8936,51.8754,51.8936,2236.0
2021-07-13 12:30:00,57.13,57.14,57.11,57.12,5305.0,51.9027,51.9118,51.8845,51.8936,5305.0
2021-07-13 12:35:00,57.12,57.13,57.1,57.1,2513.0,51.8936,51.9027,51.8754,51.8754,2513.0
2021-07-13 12:40:00,57.12,57.16,57.11,57.11,3007.0,51.8936,51.93,51.8845,51.8845,3007.0
2021-07-13 12:45:00,57.11,57.11,57.1,57.1,1294.0,51.8845,51.8845,51.8754,51.8754,1294.0
2021-07-13 12:50:00,57.09,57.16,57.09,57.16,4709.0,51.8664,51.93,51.8664,51.93,4709.0
2021-07-13 12:55:00,57.17,57.22,57.17,57.22,4755.0,51.939,51.9845,51.939,51.9845,4755.0
2021-07-13 13:00:00,57.21,57.23,57.19,57.2,6331.0,51.9754,51.9935,51.9572,51.9663,6331.0
2021-07-13 13:05:00,57.2,57.24,57.2,57.23,4175.0,51.9663,52.0026,51.9663,51.9935,4175.0
2021-07-13 13:10:00,57.22,57.23,57.18,57.2,4705.0,51.9845,51.9935,51.9481,51.9663,4705.0
2021-07-13 13:15:00,57.2,57.21,57.18,57.19,12061.0,51.9663,51.9754,51.9481,51.9572,12061.0
2021-07-13 13:20:00,57.19,57.25,57.18,57.24,4739.0,51.9572,52.0117,51.9481,52.0026,4739.0
2021-07-13 13:25:00,57.22,57.26,57.21,57.23,2868.0,51.9845,52.0208,51.9754,51.9935,2868.0
2021-07-13 13:30:00,57.23,57.26,57.23,57.23,2801.0,51.9935,52.0208,51.9935,51.9935,2801.0
2021-07-13 13:35:00,57.24,57.29,57.24,57.29,4873.0,52.0026,52.0481,52.0026,52.0481,4873.0
2021-07-13 13:40:00,57.32,57.33,57.29,57.29,6075.0,52.0753,52.0844,52.0481,52.0481,6075.0
2021-07-13 13:45:00,57.3,57.33,57.3,57.32,5106.0,52.0571,52.0844,52.0571,52.0753,5106.0
2021-07-13 13:50:00,57.31,57.35,57.31,57.33,1895.0,52.0662,52.1026,52.0662,52.0844,1895.0
2021-07-13 13:55:00,57.34,57.39,57.34,57.38,8322.0,52.0935,52.1389,52.0935,52.1298,8322.0
2021-07-13 14:00:00,57.36,57.36,57.27,57.29,7333.0,52.1117,52.1117,52.0299,52.0481,7333.0
2021-07-13 14:05:00,57.29,57.31,57.25,57.25,3596.0,52.0481,52.0662,52.0117,52.0117,3596.0
2021-07-13 14:10:00,57.25,57.25,57.2,57.21,7526.0,52.0117,52.0117,51.9663,51.9754,7526.0
2021-07-13 14:15:00,57.2,57.23,57.19,57.23,13172.0,51.9663,51.9935,51.9572,51.9935,13172.0
2021-07-13 14:20:00,57.23,57.25,57.19,57.2,4748.0,51.9935,52.0117,51.9572,51.9663,4748.0
2021-07-13 14:25:00,57.19,57.2,57.12,57.12,50016.0,51.9572,51.9663,51.8936,51.8936,50016.0
2021-07-13 14:30:00,57.11,57.11,56.97,57.02,9639.0,51.8845,51.8845,51.7573,51.8028,9639.0
2021-07-13 14:35:00,57.02,57.04,57.01,57.03,3249.0,51.8028,51.8209,51.7937,51.8118,3249.0
2021-07-13 14:40:00,57.03,57.04,56.99,57.0,3761.0,51.8118,51.8209,51.7755,51.7846,3761.0
2021-07-13 14:45:00,57.0,57.02,56.98,57.01,3212.0,51.7846,51.8028,51.7664,51.7937,3212.0
2021-07-13 14:50:00,57.01,57.04,57.0,57.01,7221.0,51.7937,51.8209,51.7846,51.7937,7221.0
2021-07-13 14:55:00,57.01,57.02,56.99,57.02,3006.0,51.7937,51.8028,51.7755,51.8028,3006.0
2021-07-13 15:00:00,57.0,57.03,56.99,57.0,5365.0,51.7846,51.8118,51.7755,51.7846,5365.0
2021-07-13 15:05:00,57.01,57.02,56.98,56.98,3345.0,51.7937,51.8028,51.7664,51.7664,3345.0
2021-07-13 15:10:00,56.99,56.99,56.87,56.88,5543.0,51.7755,51.7755,51.6665,51.6756,5543.0
2021-07-13 15:15:00,56.87,56.93,56.86,56.91,6533.0,51.6665,51.721,51.6574,51.7028,6533.0
2021-07-13 15:20:00,56.91,56.93,56.87,56.88,8527.0,51.7028,51.721,51.6665,51.6756,8527.0
2021-07-13 15:25:00,56.88,56.99,56.88,56.99,13347.0,51.6756,51.7755,51.6756,51.7755,13347.0
2021-07-13 15:30:00,56.99,57.08,56.99,57.08,31343.0,51.7755,51.8573,51.7755,51.8573,31343.0
2021-07-13 15:35:00,57.07,57.16,57.04,57.16,16573.0,51.8482,51.93,51.8209,51.93,16573.0
2021-07-13 15:40:00,57.15,57.19,57.13,57.17,18387.0,51.9209,51.9572,51.9027,51.939,18387.0
2021-07-13 15:45:00,57.17,57.21,57.15,57.17,24046.0,51.939,51.9754,51.9209,51.939,24046.0
2021-07-13 15:50:00,57.17,57.19,57.09,57.16,77794.0,51.939,51.9572,51.8664,51.93,77794.0
2021-07-13 15:55:00,57.16,57.19,57.09,57.1,123268.0,51.93,51.9572,51.8664,51.8754,123268.0
2021-07-14 09:30:00,57.14,57.22,56.96,57.19,32613.0,51.9118,51.9845,51.7483,51.9572,32613.0
2021-07-14 09:35:00,57.22,57.36,57.21,57.24,3925.0,51.9845,52.1117,51.9754,52.0026,3925.0
2021-07-14 09:40:00,57.26,57.31,57.17,57.2,16870.0,52.0208,52.0662,51.939,51.9663,16870.0
2021-07-14 09:45:00,57.18,57.18,57.02,57.08,12023.0,51.9481,51.9481,51.8028,51.8573,12023.0
2021-07-14 09:50:00,57.11,57.12,56.97,57.1,4297.0,51.8845,51.8936,51.7573,51.8754,4297.0
2021-07-14 09:55:00,57.07,57.1,57.01,57.03,5722.0,51.8482,51.8754,51.7937,51.8118,5722.0
2021-07-14 10:00:00,57.03,57.09,56.91,56.92,5977.0,51.8118,51.8664,51.7028,51.7119,5977.0
2021-07-14 10:05:00,56.9,56.93,56.82,56.88,4836.0,51.6937,51.721,51.6211,51.6756,4836.0
2021-07-14 10:10:00,56.88,56.9,56.79,56.83,5128.0,51.6756,51.6937,51.5938,51.6301,5128.0
2021-07-14 10:15:00,56.86,56.97,56.84,56.91,3388.0,51.6574,51.7573,51.6392,51.7028,3388.0
2021-07-14 10:20:00,56.93,57.02,56.93,57.02,3418.0,51.721,51.8028,51.721,51.8028,3418.0
2021-07-14 10:25:00,57.03,57.03,56.98,56.99,5733.0,51.8118,51.8118,51.7664,51.7755,5733.0
2021-07-14 10:30:00,57.0,57.07,56.96,57.07,6432.0,51.7846,51.8482,51.7483,51.8482,6432.0
2021-07-14 10:35:00,57.06,57.1,56.98,57.02,5327.0,51.8391,51.8754,51.7664,51.8028,5327.0
2021-07-14 10:40:00,57.02,57.13,57.01,57.13,17042.0,51.8028,51.9027,51.7937,51.9027,17042.0
2021-07-14 10:45:00,57.11,57.11,56.97,57.02,14537.0,51.8845,51.8845,51.7573,51.8028,14537.0
2021-07-14 10:50:00,57.02,57.02,56.95,56.95,4948.0,51.8028,51.8028,51.7392,51.7392,4948.0
2021-07-14 10:55:00,56.94,57.03,56.92,57.0,7579.0,51.7301,51.8118,51.7119,51.7846,7579.0
2021-07-14 11:00:00,56.98,56.98,56.87,56.91,11074.0,51.7664,51.7664,51.6665,51.7028,11074.0
2021-07-14 11:05:00,56.9,56.9,56.81,56.82,9666.0,51.6937,51.6937,51.612,51.6211,9666.0
2021-07-14 11:10:00,56.84,56.87,56.82,56.83,8130.0,51.6392,51.6665,51.6211,51.6301,8130.0
2021-07-14 11:15:00,56.85,56.86,56.8,56.85,8934.0,51.6483,51.6574,51.6029,51.6483,8934.0
2021-07-14 11:20:00,56.85,56.94,56.85,56.89,8706.0,51.6483,51.7301,51.6483,51.6847,8706.0
2021-07-14 11:25:00,56.89,56.9,56.83,56.84,5755.0,51.6847,51.6937,51.6301,51.6392,5755.0
2021-07-14 11:30:00,56.84,56.87,56.77,56.79,7155.0,51.6392,51.6665,51.5756,51.5938,7155.0
2021-07-14 11:35:00,56.8,56.84,56.79,56.8,5548.0,51.6029,51.6392,51.5938,51.6029,5548.0
2021-07-14 11:40:00,56.79,56.82,56.74,56.8,11709.0,51.5938,51.6211,51.5484,51.6029,11709.0
2021-07-14 11:45:00,56.81,56.83,56.79,56.81,5320.0,51.612,51.6301,51.5938,51.612,5320.0
2021-07-14 11:50:00,56.81,56.87,56.8,56.86,4578.0,51.612,51.6665,51.6029,51.6574,4578.0
2021-07-14 11:55:00,56.86,56.89,56.82,56.89,4858.0,51.6574,51.6847,51.6211,51.6847,4858.0
2021-07-14 12:00:00,56.9,56.98,56.9,56.92,4560.0,51.6937,51.7664,51.6937,51.7119,4560.0
2021-07-14 12:05:00,56.92,56.95,56.91,56.93,3250.0,51.7119,51.7392,51.7028,51.721,3250.0
2021-07-14 12:10:00,56.92,56.93,56.9,56.9,1608.0,51.7119,51.721,51.6937,51.6937,1608.0
2021-07-14 12:15:00,56.9,56.91,56.87,56.91,3798.0,51.6937,51.7028,51.6665,51.7028,3798.0
2021-07-14 12:20:00,56.85,56.95,56.84,56.95,3073.0,51.6483,51.7392,51.6392,51.7392,3073.0
2021-07-14 12:25:00,56.93,56.99,56.92,56.99,1556.0,51.721,51.7755,51.7119,51.7755,1556.0
2021-07-14 12:30:00,56.98,56.98,56.93,56.94,3020.0,51.7664,51.7664,51.721,51.7301,3020.0
2021-07-14 12:35:00,56.94,56.96,56.91,56.93,3832.0,51.7301,51.7483,51.7028,51.721,3832.0
2021-07-14 12:40:00,56.93,56.93,56.89,56.91,2353.0,51.721,51.721,51.6847,51.7028,2353.0
2021-07-14 12:45:00,56.92,56.92,56.87,56.91,3037.0,51.7119,51.7119,51.6665,51.7028,3037.0
2021-07-14 12:50:00,56.91,56.98,56.9,56.97,5567.0,51.7028,51.7664,51.6937,51.7573,5567.0
2021-07-14 12:55:00,56.96,56.99,56.96,56.98,3416.0,51.7483,51.7755,51.7483,51.7664,3416.0
2021-07-14 13:00:00,56.98,56.98,56.96,56.97,1834.0,51.7664,51.7664,51.7483,51.7573,1834.0
2021-07-14 13:05:00,56.99,56.99,56.94,56.94,2753.0,51.7755,51.7755,51.7301,51.7301,2753.0
2021-07-14 13:10:00,56.93,56.99,56.91,56.97,3475.0,51.721,51.7755,51.7028,51.7573,3475.0
2021-07-14 13:15:00,56.96,56.96,56.92,56.95,2226.0,51.7483,51.7483,51.7119,51.7392,2226.0
2021-07-14 13:20:00,56.94,56.99,56.94,56.98,2692.0,51.7301,51.7755,51.7301,51.7664,2692.0
2021-07-14 13:25:00,56.98,56.99,56.96,56.97,2804.0,51.7664,51.7755,51.7483,51.7573,2804.0
2021-07-14 13:30:00,56.98,57.0,56.96,56.98,6738.0,51.7664,51.7846,51.7483,51.7664,6738.0
2021-07-14 13:35:00,56.98,57.03,56.98,57.01,4111.0,51.7664,51.8118,51.7664,51.7937,4111.0
2021-07-14 13:40:00,57.01,57.03,56.99,57.02,2238.0,51.7937,51.8118,51.7755,51.8028,2238.0
2021-07-14 13:45:00,57.02,57.02,57.0,57.02,4289.0,51.8028,51.8028,51.7846,51.8028,4289.0
2021-07-14 13:50:00,57.02,57.05,57.02,57.04,4693.0,51.8028,51.83,51.8028,51.8209,4693.0
2021-07-14 13:55:00,57.04,57.05,57.0,57.05,4265.0,51.8209,51.83,51.7846,51.83,4265.0
2021-07-14 14:00:00,57.05,57.05,57.02,57.02,3191.0,51.83,51.83,51.8028,51.8028,3191.0
2021-07-14 14:05:00,57.0,57.05,56.97,57.04,6469.0,51.7846,51.83,51.7573,51.8209,6469.0
2021-07-14 14:10:00,57.05,57.07,57.04,57.06,2407.0,51.83,51.8482,51.8209,51.8391,2407.0
2021-07-14 14:15:00,57.07,57.08,57.05,57.05,2958.0,51.8482,51.8573,51.83,51.83,2958.0
2021-07-14 14:20:00,57.05,57.07,57.03,57.05,3032.0,51.83,51.8482,51.8118,51.83,3032.0
2021-07-14 14:25:00,57.05,57.08,57.03,57.04,3030.0,51.83,51.8573,51.8118,51.8209,3030.0
2021-07-14 14:30:00,57.04,57.07,57.03,57.05,6832.0,51.8209,51.8482,51.8118,51.83,6832.0
2021-07-14 14:35:00,57.04,57.06,56.98,57.04,28368.0,51.8209,51.8391,51.7664,51.8209,28368.0
2021-07-14 14:40:00,57.05,57.08,57.04,57.06,4497.0,51.83,51.8573,51.8209,51.8391,4497.0
2021-07-14 14:45:00,57.05,57.07,57.02,57.03,2839.0,51.83,51.8482,51.8028,51.8118,2839.0
2021-07-14 14:50:00,57.03,57.04,56.99,56.99,3923.0,51.8118,51.8209,51.7755,51.7755,3923.0
2021-07-14 14:55:00,57.0,57.04,57.0,57.04,4254.0,51.7846,51.8209,51.7846,51.8209,4254.0
2021-07-14 15:00:00,57.05,57.1,57.04,57.08,5012.0,51.83,51.8754,51.8209,51.8573,5012.0
2021-07-14 15:05:00,57.08,57.15,57.08,57.13,4740.0,51.8573,51.9209,51.8573,51.9027,4740.0
2021-07-14 15:10:00,57.14,57.14,57.08,57.09,2932.0,51.9118,51.9118,51.8573,51.8664,2932.0
2021-07-14 15:15:00,57.09,57.1,57.07,57.09,5507.0,51.8664,51.8754,51.8482,51.8664,5507.0
2021-07-14 15:20:00,57.09,57.11,57.09,57.1,4063.0,51.8664,51.8845,51.8664,51.8754,4063.0
2021-07-14 15:25:00,57.11,57.13,57.1,57.1,5896.0,51.8845,51.9027,51.8754,51.8754,5896.0
2021-07-14 15:30:00,57.11,57.13,57.08,57.13,8465.0,51.8845,51.9027,51.8573,51.9027,8465.0
2021-07-14 15:35:00,57.13,57.18,57.12,57.15,12702.0,51.9027,51.9481,51.8936,51.9209,12702.0
2021-07-14 15:40:00,57.15,57.15,57.07,57.09,17107.0,51.9209,51.9209,51.8482,51.8664,17107.0
2021-07-14 15:45:00,57.08,57.13,57.08,57.11,18719.0,51.8573,51.9027,51.8573,51.8845,18719.0
2021-07-14 15:50:00,57.1,57.11,57.01,57.1,26697.0,51.8754,51.8845,51.7937,51.8754,26697.0
2021-07-14 15:55:00,57.1,57.15,57.04,57.07,96669.0,51.8754,51.9209,51.8209,51.8482,96669.0
2021-07-15 09:30:00,56.71,57.11,56.71,57.11,34041.0,51.5211,51.8845,51.5211,51.8845,34041.0
2021-07-15 09:35:00,57.1,57.1,56.91,56.98,4120.0,51.8754,51.8754,51.7028,51.7664,4120.0
2021-07-15 09:40:00,56.98,56.98,56.84,56.87,12663.0,51.7664,51.7664,51.6392,51.6665,12663.0
2021-07-15 09:45:00,56.88,56.94,56.83,56.83,4435.0,51.6756,51.7301,51.6301,51.6301,4435.0
2021-07-15 09:50:00,56.86,56.89,56.79,56.79,12638.0,51.6574,51.6847,51.5938,51.5938,12638.0
2021-07-15 09:55:00,56.79,56.88,56.73,56.84,9696.0,51.5938,51.6756,51.5393,51.6392,9696.0
2021-07-15 10:00:00,56.82,57.0,56.82,56.98,8043.0,51.6211,51.7846,51.6211,51.7664,8043.0
2021-07-15 10:05:00,57.0,57.04,56.96,56.97,2607.0,51.7846,51.8209,51.7483,51.7573,2607.0
2021-07-15 10:10:00,56.97,56.97,56.88,56.89,15484.0,51.7573,51.7573,51.6756,51.6847,15484.0
2021-07-15 10:15:00,56.89,57.01,56.87,56.96,8855.0,51.6847,51.7937,51.6665,51.7483,8855.0
2021-07-15 10:20:00,56.95,56.95,56.87,56.92,1579.0,51.7392,51.7392,51.6665,51.7119,1579.0
2021-07-15 10:25:00,56.91,56.95,56.85,56.93,6287.0,51.7028,51.7392,51.6483,51.721,6287.0
2021-07-15 10:30:00,56.95,56.98,56.94,56.97,2138.0,51.7392,51.7664,51.7301,51.7573,2138.0
2021-07-15 10:35:00,56.98,57.04,56.93,56.96,7560.0,51.7664,51.8209,51.721,51.7483,7560.0
2021-07-15 10:40:00,56.95,57.0,56.92,56.96,7597.0,51.7392,51.7846,51.7119,51.7483,7597.0
2021-07-15 10:45:00,56.95,57.09,56.94,57.08,8954.0,51.7392,51.8664,51.7301,51.8573,8954.0
2021-07-15 10:50:00,57.06,57.16,57.03,57.1,6113.0,51.8391,51.93,51.8118,51.8754,6113.0
2021-07-15 10:55:00,57.1,57.13,57.04,57.12,7258.0,51.8754,51.9027,51.8209,51.8936,7258.0
2021-07-15 11:00:00,57.13,57.13,56.88,56.9,32375.0,51.9027,51.9027,51.6756,51.6937,32375.0
2021-07-15 11:05:00,56.9,56.97,56.89,56.95,9707.0,51.6937,51.7573,51.6847,51.7392,9707.0
2021-07-15 11:10:00,56.94,56.97,56.9,56.92,3499.0,51.7301,51.7573,51.6937,51.7119,3499.0
2021-07-15 11:15:00,56.9,56.94,56.89,56.89,7581.0,51.6937,51.7301,51.6847,51.6847,7581.0
2021-07-15 11:20:00,56.9,56.95,56.87,56.95,5036.0,51.6937,51.7392,51.6665,51.7392,5036.0
2021-07-15 11:25:00,56.94,56.94,56.89,56.92,2342.0,51.7301,51.7301,51.6847,51.7119,2342.0
2021-07-15 11:30:00,56.95,56.98,56.92,56.98,4357.0,51.7392,51.7664,51.7119,51.7664,4357.0
2021-07-15 11:35:00,56.97,57.03,56.97,57.01,10287.0,51.7573,51.8118,51.7573,51.7937,10287.0
2021-07-15 11:40:00,57.0,57.03,56.99,57.01,3550.0,51.7846,51.8118,51.7755,51.7937,3550.0
2021-07-15 11:45:00,57.0,57.05,57.0,57.04,2696.0,51.7846,51.83,51.7846,51.8209,2696.0
2021-07-15 11:50:00,57.05,57.09,57.05,57.09,3876.0,51.83,51.8664,51.83,51.8664,3876.0
2021-07-15 11:55:00,57.09,57.11,57.06,57.07,5094.0,51.8664,51.8845,51.8391,51.8482,5094.0
2021-07-15 12:00:00,57.07,57.11,57.07,57.09,7770.0,51.8482,51.8845,51.8482,51.8664,7770.0
2021-07-15 12:05:00,57.09,57.12,57.08,57.11,3560.0,51.8664,51.8936,51.8573,51.8845,3560.0
2021-07-15 12:10:00,57.11,57.17,57.11,57.13,7130.0,51.8845,51.939,51.8845,51.9027,7130.0
2021-07-15 12:15:00,57.13,57.13,57.05,57.05,3570.0,51.9027,51.9027,51.83,51.83,3570.0
2021-07-15 12:20:00,57.04,57.06,57.03,57.06,3311.0,51.8209,51.8391,51.8118,51.8391,3311.0
2021-07-15 12:25:00,57.05,57.07,57.05,57.05,2638.0,51.83,51.8482,51.83,51.83,2638.0
2021-07-15 12:30:00,57.05,57.07,57.05,57.06,1243.0,51.83,51.8482,51.83,51.8391,1243.0
2021-07-15 12:35:00,57.06,57.07,57.03,57.03,10095.0,51.8391,51.8482,51.8118,51.8118,10095.0
2021-07-15 12:40:00,57.03,57.06,57.02,57.05,9394.0,51.8118,51.8391,51.8028,51.83,9394.0
2021-07-15 12:45:00,57.04,57.05,57.02,57.02,5973.0,51.8209,51.83,51.8028,51.8028,5973.0
2021-07-15 12:50:00,57.02,57.03,57.0,57.0,8114.0,51.8028,51.8118,51.7846,51.7846,8114.0
2021-07-15 12:55:00,57.01,57.01,56.96,56.96,4229.0,51.7937,51.7937,51.7483,51.7483,4229.0
2021-07-15 13:00:00,56.95,57.01,56.95,56.99,4097.0,51.7392,51.7937,51.7392,51.7755,4097.0
2021-07-15 13:05:00,56.99,57.06,56.99,57.04,7003.0,51.7755,51.8391,51.7755,51.8209,7003.0
2021-07-15 13:10:00,57.05,57.06,56.96,56.97,3066.0,51.83,51.8391,51.7483,51.7573,3066.0
2021-07-15 13:15:00,56.98,56.98,56.94,56.94,2401.0,51.7664,51.7664,51.7301,51.7301,2401.0
2021-07-15 13:20:00,56.95,56.96,56.88,56.89,6297.0,51.7392,51.7483,51.6756,51.6847,6297.0
2021-07-15 13:25:00,56.88,56.93,56.88,56.92,4804.0,51.6756,51.721,51.6756,51.7119,4804.0
2021-07-15 13:30:00,56.91,56.91,56.83,56.84,4751.0,51.7028,51.7028,51.6301,51.6392,4751.0
2021-07-15 13:35:00,56.83,56.87,56.8,56.84,9570.0,51.6301,51.6665,51.6029,51.6392,9570.0
2021-07-15 13:40:00,56.84,56.85,56.79,56.79,3918.0,51.6392,51.6483,51.5938,51.5938,3918.0
2021-07-15 13:45:00,56.78,56.82,56.77,56.8,5513.0,51.5847,51.6211,51.5756,51.6029,5513.0
2021-07-15 13:50:00,56.8,56.82,56.76,56.76,6606.0,51.6029,51.6211,51.5666,51.5666,6606.0
2021-07-15 13:55:00,56.74,56.78,56.73,56.74,5475.0,51.5484,51.5847,51.5393,51.5484,5475.0
2021-07-15 14:00:00,56.73,56.75,56.71,56.71,6100.0,51.5393,51.5575,51.5211,51.5211,6100.0
2021-07-15 14:05:00,56.72,56.76,56.71,56.76,3939.0,51.5302,51.5666,51.5211,51.5666,3939.0
2021-07-15 14:10:00,56.76,56.76,56.74,56.75,3294.0,51.5666,51.5666,51.5484,51.5575,3294.0
2021-07-15 14:15:00,56.75,56.81,56.75,56.8,3454.0,51.5575,51.612,51.5575,51.6029,3454.0
2021-07-15 14:20:00,56.85,56.87,56.84,56.87,3101.0,51.6483,51.6665,51.6392,51.6665,3101.0
2021-07-15 14:25:00,56.87,56.9,56.86,56.89,3861.0,51.6665,51.6937,51.6574,51.6847,3861.0
2021-07-15 14:30:00,56.88,56.88,56.84,56.84,9419.0,51.6756,51.6756,51.6392,51.6392,9419.0
2021-07-15 14:35:00,56.86,56.89,56.85,56.86,5676.0,51.6574,51.6847,51.6483,51.6574,5676.0
2021-07-15 14:40:00,56.86,56.86,56.82,56.84,2803.0,51.6574,51.6574,51.6211,51.6392,2803.0
2021-07-15 14:45:00,56.84,56.85,56.79,56.85,4717.0,51.6392,51.6483,51.5938,51.6483,4717.0
2021-07-15 14:50:00,56.85,56.85,56.8,56.82,1973.0,51.6483,51.6483,51.6029,51.6211,1973.0
2021-07-15 14:55:00,56.81,56.86,56.8,56.86,2246.0,51.612,51.6574,51.6029,51.6574,2246.0
2021-07-15 15:00:00,56.86,56.89,56.84,56.88,5006.0,51.6574,51.6847,51.6392,51.6756,5006.0
2021-07-15 15:05:00,56.89,56.89,56.86,56.87,2263.0,51.6847,51.6847,51.6574,51.6665,2263.0
2021-07-15 15:10:00,56.88,56.88,56.83,56.83,1511.0,51.6756,51.6756,51.6301,51.6301,1511.0
2021-07-15 15:15:00,56.83,56.86,56.82,56.85,3627.0,51.6301,51.6574,51.6211,51.6483,3627.0
2021-07-15 15:20:00,56.85,56.88,56.84,56.88,2447.0,51.6483,51.6756,51.6392,51.6756,2447.0
2021-07-15 15:25:00,56.89,56.9,56.85,56.86,3545.0,51.6847,51.6937,51.6483,51.6574,3545.0
2021-07-15 15:30:00,56.85,56.87,56.82,56.83,10057.0,51.6483,51.6665,51.6211,51.6301,10057.0
2021-07-15 15:35:00,56.84,56.84,56.76,56.78,7351.0,51.6392,51.6392,51.5666,51.5847,7351.0
2021-07-15 15:40:00,56.79,56.82,56.76,56.78,11826.0,51.5938,51.6211,51.5666,51.5847,11826.0
2021-07-15 15:45:00,56.77,56.82,56.75,56.76,11105.0,51.5756,51.6211,51.5575,51.5666,11105.0
2021-07-15 15:50:00,56.77,56.87,56.77,56.8,21845.0,51.5756,51.6665,51.5756,51.6029,21845.0
2021-07-15 15:55:00,56.79,56.81,56.74,56.76,59353.0,51.5938,51.612,51.5484,51.5666,59353.0
2021-07-16 09:30:00,56.78,56.81,56.67,56.78,40208.0,51.5847,51.612,51.4848,51.5847,40208.0
2021-07-16 09:35:00,56.77,56.77,56.61,56.69,3211.0,51.5756,51.5756,51.4303,51.503,3211.0
2021-07-16 09:40:00,56.64,56.73,56.6,56.73,3673.0,51.4575,51.5393,51.4212,51.5393,3673.0
2021-07-16 09:45:00,56.68,56.7,56.63,56.64,4307.0,51.4939,51.512,51.4484,51.4575,4307.0
2021-07-16 09:50:00,56.6,56.63,56.55,56.55,2283.0,51.4212,51.4484,51.3758,51.3758,2283.0
2021-07-16 09:55:00,56.57,56.69,56.55,56.59,3818.0,51.3939,51.503,51.3758,51.4121,3818.0
2021-07-16 10:00:00,56.65,56.7,56.65,56.69,5807.0,51.4666,51.512,51.4666,51.503,5807.0
2021-07-16 10:05:00,56.69,56.76,56.68,56.72,8772.0,51.503,51.5666,51.4939,51.5302,8772.0
2021-07-16 10:10:00,56.64,56.64,56.57,56.59,6872.0,51.4575,51.4575,51.3939,51.4121,6872.0
2021-07-16 10:15:00,56.59,56.65,56.59,56.64,4512.0,51.4121,51.4666,51.4121,51.4575,4512.0
2021-07-16 10:20:00,56.65,56.66,56.49,56.5,14504.0,51.4666,51.4757,51.3213,51.3303,14504.0
2021-07-16 10:25:00,56.49,56.56,56.43,56.56,11950.0,51.3213,51.3849,51.2667,51.3849,11950.0
2021-07-16 10:30:00,56.54,56.65,56.53,56.65,3765.0,51.3667,51.4666,51.3576,51.4666,3765.0
2021-07-16 10:35:00,56.62,56.69,56.55,56.6,15999.0,51.4394,51.503,51.3758,51.4212,15999.0
2021-07-16 10:40:00,56.58,56.66,56.55,56.61,4909.0,51.403,51.4757,51.3758,51.4303,4909.0
2021-07-16 10:45:00,56.61,56.68,56.6,56.65,8905.0,51.4303,51.4939,51.4212,51.4666,8905.0
2021-07-16 10:50:00,56.67,56.81,56.67,56.81,3609.0,51.4848,51.612,51.4848,51.612,3609.0
2021-07-16 10:55:00,56.8,56.8,56.75,56.78,5008.0,51.6029,51.6029,51.5575,51.5847,5008.0
2021-07-16 11:00:00,56.82,56.83,56.76,56.76,4659.0,51.6211,51.6301,51.5666,51.5666,4659.0
2021-07-16 11:05:00,56.76,56.89,56.75,56.89,13930.0,51.5666,51.6847,51.5575,51.6847,13930.0
2021-07-16 11:10:00,56.88,56.88,56.84,56.87,3213.0,51.6756,51.6756,51.6392,51.6665,3213.0
2021-07-16 11:15:00,56.86,56.86,56.82,56.83,2534.0,51.6574,51.6574,51.6211,51.6301,2534.0
2021-07-16 11:20:00,56.81,56.85,56.8,56.84,2475.0,51.612,51.6483,51.6029,51.6392,2475.0
2021-07-16 11:25:00,56.86,56.9,56.82,56.84,8795.0,51.6574,51.6937,51.6211,51.6392,8795.0
2021-07-16 11:30:00,56.84,56.88,56.82,56.88,6898.0,51.6392,51.6756,51.6211,51.6756,6898.0
2021-07-16 11:35:00,56.88,56.98,56.84,56.98,12590.0,51.6756,51.7664,51.6392,51.7664,12590.0
2021-07-16 11:40:00,56.99,57.0,56.98,57.0,19240.0,51.7755,51.7846,51.7664,51.7846,19240.0
2021-07-16 11:45:00,57.0,57.01,56.97,57.0,96527.0,51.7846,51.7937,51.7573,51.7846,96527.0
2021-07-16 11:50:00,56.99,57.13,56.98,57.13,12745.0,51.7755,51.9027,51.7664,51.9027,12745.0
2021-07-16 11:55:00,57.16,57.18,57.11,57.18,16672.0,51.93,51.9481,51.8845,51.9481,16672.0
2021-07-16 12:00:00,57.18,57.18,57.12,57.16,4670.0,51.9481,51.9481,51.8936,51.93,4670.0
2021-07-16 12:05:00,57.15,57.18,57.14,57.18,5651.0,51.9209,51.9481,51.9118,51.9481,5651.0
2021-07-16 12:10:00,57.19,57.24,57.18,57.24,15215.0,51.9572,52.0026,51.9481,52.0026,15215.0
2021-07-16 12:15:00,57.24,57.29,57.05,57.07,44743.0,52.0026,52.0481,51.83,51.8482,44743.0
2021-07-16 12:20:00,57.08,57.15,57.03,57.04,15292.0,51.8573,51.9209,51.8118,51.8209,15292.0
2021-07-16 12:25:00,57.04,57.04,56.97,56.97,5789.0,51.8209,51.8209,51.7573,51.7573,5789.0
2021-07-16 12:30:00,56.96,57.01,56.93,56.99,9371.0,51.7483,51.7937,51.721,51.7755,9371.0
2021-07-16 12:35:00,57.0,57.02,56.98,56.98,2385.0,51.7846,51.8028,51.7664,51.7664,2385.0
2021-07-16 12:40:00,56.97,57.0,56.96,57.0,4061.0,51.7573,51.7846,51.7483,51.7846,4061.0
2021-07-16 12:45:00,57.0,57.0,56.97,57.0,12985.0,51.7846,51.7846,51.7573,51.7846,12985.0
2021-07-16 12:50:00,57.0,57.01,56.98,56.99,5204.0,51.7846,51.7937,51.7664,51.7755,5204.0
2021-07-16 12:55:00,57.0,57.01,56.98,56.98,4736.0,51.7846,51.7937,51.7664,51.7664,4736.0
2021-07-16 13:00:00,56.97,56.99,56.95,56.98,3406.0,51.7573,51.7755,51.7392,51.7664,3406.0
2021-07-16 13:05:00,56.99,56.99,56.95,56.95,6495.0,51.7755,51.7755,51.7392,51.7392,6495.0
2021-07-16 13:10:00,56.94,56.95,56.92,56.94,7414.0,51.7301,51.7392,51.7119,51.7301,7414.0
2021-07-16 13:15:00,56.95,56.99,56.95,56.99,12291.0,51.7392,51.7755,51.7392,51.7755,12291.0
2021-07-16 13:20:00,56.98,56.99,56.94,56.95,7428.0,51.7664,51.7755,51.7301,51.7392,7428.0
2021-07-16 13:25:00,56.96,56.99,56.95,56.97,7752.0,51.7483,51.7755,51.7392,51.7573,7752.0
2021-07-16 13:30:00,56.97,56.97,56.93,56.94,4874.0,51.7573,51.7573,51.721,51.7301,4874.0
2021-07-16 13:35:00,56.94,56.97,56.94,56.95,4826.0,51.7301,51.7573,51.7301,51.7392,4826.0
2021-07-16 13:40:00,56.94,56.94,56.88,56.9,4225.0,51.7301,51.7301,51.6756,51.6937,4225.0
2021-07-16 13:45:00,56.9,56.92,56.84,56.85,14569.0,51.6937,51.7119,51.6392,51.6483,14569.0
2021-07-16 13:50:00,56.85,56.95,56.85,56.94,8016.0,51.6483,51.7392,51.6483,51.7301,8016.0
2021-07-16 13:55:00,56.93,56.96,56.93,56.93,6545.0,51.721,51.7483,51.721,51.721,6545.0
2021-07-16 14:00:00,56.94,56.94,56.88,56.93,10260.0,51.7301,51.7301,51.6756,51.721,10260.0
2021-07-16 14:05:00,56.92,56.92,56.88,56.91,6488.0,51.7119,51.7119,51.6756,51.7028,6488.0
2021-07-16 14:10:00,56.91,56.93,56.89,56.91,8167.0,51.7028,51.721,51.6847,51.7028,8167.0
2021-07-16 14:15:00,56.92,56.94,56.92,56.94,6416.0,51.7119,51.7301,51.7119,51.7301,6416.0
2021-07-16 14:20:00,56.94,56.94,56.91,56.92,4604.0,51.7301,51.7301,51.7028,51.7119,4604.0
2021-07-16 14:25:00,56.92,56.93,56.85,56.85,9237.0,51.7119,51.721,51.6483,51.6483,9237.0
2021-07-16 14:30:00,56.85,56.89,56.83,56.84,7245.0,51.6483,51.6847,51.6301,51.6392,7245.0
2021-07-16 14:35:00,56.84,56.85,56.81,56.84,5507.0,51.6392,51.6483,51.612,51.6392,5507.0
2021-07-16 14:40:00,56.83,56.86,56.81,56.81,4115.0,51.6301,51.6574,51.612,51.612,4115.0
2021-07-16 14:45:00,56.8,56.84,56.8,56.83,3324.0,51.6029,51.6392,51.6029,51.6301,3324.0
2021-07-16 14:50:00,56.84,56.85,56.8,56.83,11203.0,51.6392,51.6483,51.6029,51.6301,11203.0
2021-07-16 14:55:00,56.81,56.86,56.81,56.85,6409.0,51.612,51.6574,51.612,51.6483,6409.0
2021-07-16 15:00:00,56.84,56.84,56.77,56.77,8916.0,51.6392,51.6392,51.5756,51.5756,8916.0
2021-07-16 15:05:00,56.79,56.8,56.76,56.78,7804.0,51.5938,51.6029,51.5666,51.5847,7804.0
2021-07-16 15:10:00,56.79,56.84,56.75,56.79,8246.0,51.5938,51.6392,51.5575,51.5938,8246.0
2021-07-16 15:15:00,56.79,56.87,56.78,56.87,9510.0,51.5938,51.6665,51.5847,51.6665,9510.0
2021-07-16 15:20:00,56.88,56.91,56.85,56.87,9444.0,51.6756,51.7028,51.6483,51.6665,9444.0
2021-07-16 15:25:00,56.86,56.86,56.82,56.85,10269.0,51.6574,51.6574,51.6211,51.6483,10269.0
2021-07-16 15:30:00,56.85,56.92,56.82,56.87,16464.0,51.6483,51.7119,51.6211,51.6665,16464.0
2021-07-16 15:35:00,56.87,56.88,56.81,56.82,13668.0,51.6665,51.6756,51.612,51.6211,13668.0
2021-07-16 15:40:00,56.82,56.89,56.72,56.73,27486.0,51.6211,51.6847,51.5302,51.5393,27486.0
2021-07-16 15:45:00,56.74,56.75,56.68,56.73,27057.0,51.5484,51.5575,51.4939,51.5393,27057.0
2021-07-16 15:50:00,56.73,56.79,56.72,56.76,30535.0,51.5393,51.5938,51.5302,51.5666,30535.0
2021-07-16 15:55:00,56.76,56.83,56.74,56.82,79532.0,51.5666,51.6301,51.5484,51.6211,79532.0
2021-07-19 09:30:00,56.4,56.64,56.25,56.49,43508.0,51.2395,51.4575,51.1032,51.3213,43508.0
2021-07-19 09:35:00,56.52,56.75,56.52,56.7,11153.0,51.3485,51.5575,51.3485,51.512,11153.0
2021-07-19 09:40:00,56.7,56.7,56.52,56.58,8810.0,51.512,51.512,51.3485,51.403,8810.0
2021-07-19 09:45:00,56.59,56.62,56.43,56.46,13299.0,51.4121,51.4394,51.2667,51.294,13299.0
2021-07-19 09:50:00,56.46,56.56,56.4,56.44,13529.0,51.294,51.3849,51.2395,51.2758,13529.0
2021-07-19 09:55:00,56.4,56.44,56.36,56.41,31404.0,51.2395,51.2758,51.2032,51.2486,31404.0
2021-07-19 10:00:00,56.43,56.54,56.39,56.47,26960.0,51.2667,51.3667,51.2304,51.3031,26960.0
2021-07-19 10:05:00,56.48,56.54,56.42,56.49,16191.0,51.3122,51.3667,51.2577,51.3213,16191.0
2021-07-19 10:10:00,56.5,56.59,56.5,56.52,8559.0,51.3303,51.4121,51.3303,51.3485,8559.0
2021-07-19 10:15:00,56.44,56.46,56.1,56.13,110154.0,51.2758,51.294,50.9669,50.9942,110154.0
2021-07-19 10:20:00,56.13,56.24,56.06,56.21,14950.0,50.9942,51.0941,50.9306,51.0669,14950.0
2021-07-19 10:25:00,56.19,56.3,56.13,56.28,15528.0,51.0487,51.1486,50.9942,51.1305,15528.0
2021-07-19 10:30:00,56.25,56.4,56.18,56.34,20852.0,51.1032,51.2395,51.0396,51.185,20852.0
2021-07-19 10:35:00,56.37,56.38,56.24,56.27,20244.0,51.2122,51.2213,51.0941,51.1214,20244.0
2021-07-19 10:40:00,56.28,56.37,56.23,56.36,8079.0,51.1305,51.2122,51.085,51.2032,8079.0
2021-07-19 10:45:00,56.35,56.39,56.33,56.34,9576.0,51.1941,51.2304,51.1759,51.185,9576.0
2021-07-19 10:50:00,56.31,56.32,56.2,56.21,8760.0,51.1577,51.1668,51.0578,51.0669,8760.0
2021-07-19 10:55:00,56.22,56.25,56.14,56.16,21360.0,51.076,51.1032,51.0033,51.0215,21360.0
2021-07-19 11:00:00,56.18,56.32,56.18,56.29,12948.0,51.0396,51.1668,51.0396,51.1396,12948.0
2021-07-19 11:05:00,56.27,56.33,56.23,56.33,8472.0,51.1214,51.1759,51.085,51.1759,8472.0
2021-07-19 11:10:00,56.34,56.34,56.28,56.29,4696.0,51.185,51.185,51.1305,51.1396,4696.0
2021-07-19 11:15:00,56.31,56.34,56.29,56.3,4013.0,51.1577,51.185,51.1396,51.1486,4013.0
2021-07-19 11:20:00,56.33,56.33,56.18,56.18,6927.0,51.1759,51.1759,51.0396,51.0396,6927.0
2021-07-19 11:25:00,56.17,56.18,56.1,56.11,6115.0,51.0305,51.0396,50.9669,50.976,6115.0
2021-07-19 11:30:00,56.1,56.17,56.09,56.11,4578.0,50.9669,51.0305,50.9579,50.976,4578.0
2021-07-19 11:35:00,56.11,56.21,56.11,56.19,6339.0,50.976,51.0669,50.976,51.0487,6339.0
2021-07-19 11:40:00,56.19,56.23,56.19,56.22,5113.0,51.0487,51.085,51.0487,51.076,5113.0
2021-07-19 11:45:00,56.23,56.34,56.23,56.27,4803.0,51.085,51.185,51.085,51.1214,4803.0
2021-07-19 11:50:00,56.3,56.3,56.22,56.22,3768.0,51.1486,51.1486,51.076,51.076,3768.0
2021-07-19 11:55:00,56.23,56.32,56.23,56.32,3436.0,51.085,51.1668,51.085,51.1668,3436.0
2021-07-19 12:00:00,56.31,56.31,56.14,56.15,8925.0,51.1577,51.1577,51.0033,51.0124,8925.0
2021-07-19 12:05:00,56.14,56.2,56.13,56.14,4270.0,51.0033,51.0578,50.9942,51.0033,4270.0
2021-07-19 12:10:00,56.14,56.14,56.05,56.06,4024.0,51.0033,51.0033,50.9215,50.9306,4024.0
2021-07-19 12:15:00,56.03,56.05,55.99,56.0,9112.0,50.9033,50.9215,50.867,50.8761,9112.0
2021-07-19 12:20:00,56.01,56.02,55.96,56.02,7649.0,50.8852,50.8943,50.8398,50.8943,7649.0
2021-07-19 12:25:00,56.03,56.04,55.96,55.97,4813.0,50.9033,50.9124,50.8398,50.8488,4813.0
2021-07-19 12:30:00,55.95,56.0,55.94,55.98,7721.0,50.8307,50.8761,50.8216,50.8579,7721.0
2021-07-19 12:35:00,55.97,55.97,55.83,55.84,3827.0,50.8488,50.8488,50.7216,50.7307,3827.0
2021-07-19 12:40:00,55.82,55.84,55.75,55.75,8411.0,50.7126,50.7307,50.649,50.649,8411.0
2021-07-19 12:45:00,55.75,55.78,55.71,55.74,4267.0,50.649,50.6762,50.6126,50.6399,4267.0
2021-07-19 12:50:00,55.73,55.79,55.7,55.77,8790.0,50.6308,50.6853,50.6035,50.6671,8790.0
2021-07-19 12:55:00,55.75,55.83,55.71,55.83,3718.0,50.649,50.7216,50.6126,50.7216,3718.0
2021-07-19 13:00:00,55.79,55.94,55.78,55.92,8881.0,50.6853,50.8216,50.6762,50.8034,8881.0
2021-07-19 13:05:00,55.92,55.95,55.89,55.94,3252.0,50.8034,50.8307,50.7762,50.8216,3252.0
2021-07-19 13:10:00,55.93,55.93,55.86,55.87,6281.0,50.8125,50.8125,50.7489,50.758,6281.0
2021-07-19 13:15:00,55.87,55.92,55.86,55.88,2871.0,50.758,50.8034,50.7489,50.7671,2871.0
2021-07-19 13:20:00,55.85,55.85,55.77,55.77,5010.0,50.7398,50.7398,50.6671,50.6671,5010.0
2021-07-19 13:25:00,55.76,55.77,55.73,55.77,2811.0,50.6581,50.6671,50.6308,50.6671,2811.0
2021-07-19 13:30:00,55.76,55.76,55.64,55.65,8552.0,50.6581,50.6581,50.549,50.5581,8552.0
2021-07-19 13:35:00,55.64,55.68,55.62,55.65,4901.0,50.549,50.5854,50.5309,50.5581,4901.0
2021-07-19 13:40:00,55.64,55.66,55.54,55.55,5048.0,50.549,50.5672,50.4582,50.4673,5048.0
2021-07-19 13:45:00,55.56,55.61,55.5,55.51,11190.0,50.4763,50.5218,50.4218,50.4309,11190.0
2021-07-19 13:50:00,55.52,55.65,55.5,55.65,16864.0,50.44,50.5581,50.4218,50.5581,16864.0
2021-07-19 13:55:00,55.65,55.69,55.59,55.68,12374.0,50.5581,50.5945,50.5036,50.5854,12374.0
2021-07-19 14:00:00,55.7,55.83,55.7,55.76,8313.0,50.6035,50.7216,50.6035,50.6581,8313.0
2021-07-19 14:05:00,55.76,55.76,55.67,55.69,7191.0,50.6581,50.6581,50.5763,50.5945,7191.0
2021-07-19 14:10:00,55.69,55.78,55.68,55.74,8033.0,50.5945,50.6762,50.5854,50.6399,8033.0
2021-07-19 14:15:00,55.75,55.78,55.71,55.78,7983.0,50.649,50.6762,50.6126,50.6762,7983.0
2021-07-19 14:20:00,55.78,55.85,55.77,55.83,14346.0,50.6762,50.7398,50.6671,50.7216,14346.0
2021-07-19 14:25:00,55.83,55.93,55.8,55.9,21942.0,50.7216,50.8125,50.6944,50.7852,21942.0
2021-07-19 14:30:00,55.91,55.91,55.73,55.77,7763.0,50.7943,50.7943,50.6308,50.6671,7763.0
2021-07-19 14:35:00,55.79,55.79,55.63,55.66,19162.0,50.6853,50.6853,50.5399,50.5672,19162.0
2021-07-19 14:40:00,55.64,55.68,55.61,55.63,19679.0,50.549,50.5854,50.5218,50.5399,19679.0
2021-07-19 14:45:00,55.64,55.67,55.61,55.66,11575.0,50.549,50.5763,50.5218,50.5672,11575.0
2021-07-19 14:50:00,55.64,55.66,55.52,55.56,5670.0,50.549,50.5672,50.44,50.4763,5670.0
2021-07-19 14:55:00,55.56,55.6,55.55,55.56,8476.0,50.4763,50.5127,50.4673,50.4763,8476.0
2021-07-19 15:00:00,55.55,55.71,55.54,55.7,15896.0,50.4673,50.6126,50.4582,50.6035,15896.0
2021-07-19 15:05:00,55.69,55.76,55.65,55.73,6908.0,50.5945,50.6581,50.5581,50.6308,6908.0
2021-07-19 15:10:00,55.73,55.83,55.71,55.75,11190.0,50.6308,50.7216,50.6126,50.649,11190.0
2021-07-19 15:15:00,55.71,55.74,55.64,55.64,10485.0,50.6126,50.6399,50.549,50.549,10485.0
2021-07-19 15:20:00,55.67,55.67,55.61,55.61,7359.0,50.5763,50.5763,50.5218,50.5218,7359.0
2021-07-19 15:25:00,55.61,55.67,55.58,55.65,9098.0,50.5218,50.5763,50.4945,50.5581,9098.0
2021-07-19 15:30:00,55.64,55.71,55.58,55.65,18813.0,50.549,50.6126,50.4945,50.5581,18813.0
2021-07-19 15:35:00,55.66,55.81,55.65,55.81,19793.0,50.5672,50.7035,50.5581,50.7035,19793.0
2021-07-19 15:40:00,55.82,55.86,55.8,55.83,20186.0,50.7126,50.7489,50.6944,50.7216,20186.0
2021-07-19 15:45:00,55.82,55.94,55.81,55.91,25182.0,50.7126,50.8216,50.7035,50.7943,25182.0
2021-07-19 15:50:00,55.88,55.99,55.83,55.93,39617.0,50.7671,50.867,50.7216,50.8125,39617.0
2021-07-19 15:55:00,55.91,56.03,55.88,56.02,108676.0,50.7943,50.9033,50.7671,50.8943,108676.0
2021-07-20 09:30:00,58.16,58.61,57.42,58.37,426406.0,52.8385,53.2473,52.1662,53.0292,426406.0
2021-07-20 09:35:00,58.38,58.88,58.21,58.41,157814.0,53.0383,53.4926,52.8839,53.0656,157814.0
2021-07-20 09:40:00,58.45,59.06,58.31,58.93,134234.0,53.1019,53.6561,52.9747,53.538,134234.0
2021-07-20 09:45:00,58.94,59.02,58.46,58.66,68927.0,53.5471,53.6198,53.111,53.2927,68927.0
2021-07-20 09:50:00,58.68,59.25,58.59,59.22,65372.0,53.3109,53.8287,53.2291,53.8015,65372.0
2021-07-20 09:55:00,59.24,59.47,59.22,59.35,71419.0,53.8196,54.0286,53.8015,53.9196,71419.0
2021-07-20 10:00:00,59.37,59.8,59.34,59.76,95919.0,53.9377,54.3284,53.9105,54.2921,95919.0
2021-07-20 10:05:00,59.74,59.84,59.45,59.72,98895.0,54.2739,54.3647,54.0104,54.2557,98895.0
2021-07-20 10:10:00,59.74,59.87,59.54,59.61,62996.0,54.2739,54.392,54.0922,54.1558,62996.0
2021-07-20 10:15:00,59.6,59.76,59.59,59.59,36070.0,54.1467,54.2921,54.1376,54.1376,36070.0
2021-07-20 10:20:00,59.61,59.71,59.56,59.56,33894.0,54.1558,54.2466,54.1104,54.1104,33894.0
2021-07-20 10:25:00,59.58,59.67,59.29,59.35,36727.0,54.1285,54.2103,53.8651,53.9196,36727.0
2021-07-20 10:30:00,59.41,59.56,59.27,59.32,29942.0,53.9741,54.1104,53.8469,53.8923,29942.0
2021-07-20 10:35:00,59.33,59.4,59.15,59.31,28105.0,53.9014,53.965,53.7379,53.8832,28105.0
2021-07-20 10:40:00,59.33,59.42,59.28,59.33,24638.0,53.9014,53.9832,53.856,53.9014,24638.0
2021-07-20 10:45:00,59.3,59.35,59.19,59.22,22311.0,53.8741,53.9196,53.7742,53.8015,22311.0
2021-07-20 10:50:00,59.22,59.27,59.06,59.14,38440.0,53.8015,53.8469,53.6561,53.7288,38440.0
2021-07-20 10:55:00,59.12,59.23,59.11,59.19,20477.0,53.7106,53.8106,53.7015,53.7742,20477.0
2021-07-20 11:00:00,59.2,59.29,59.1,59.13,26117.0,53.7833,53.8651,53.6924,53.7197,26117.0
2021-07-20 11:05:00,59.13,59.16,58.94,59.11,66693.0,53.7197,53.747,53.5471,53.7015,66693.0
2021-07-20 11:10:00,59.11,59.19,59.0,59.03,30015.0,53.7015,53.7742,53.6016,53.6289,30015.0
2021-07-20 11:15:00,59.06,59.2,58.98,59.02,38506.0,53.6561,53.7833,53.5834,53.6198,38506.0
2021-07-20 11:20:00,58.99,59.03,58.8,58.83,28532.0,53.5925,53.6289,53.4199,53.4472,28532.0
2021-07-20 11:25:00,58.83,58.89,58.7,58.72,26084.0,53.4472,53.5017,53.329,53.3472,26084.0
2021-07-20 11:30:00,58.73,58.78,58.64,58.68,23922.0,53.3563,53.4017,53.2745,53.3109,23922.0
2021-07-20 11:35:00,58.66,58.69,58.36,58.45,28125.0,53.2927,53.32,53.0202,53.1019,28125.0
2021-07-20 11:40:00,58.44,58.68,58.44,58.63,18378.0,53.0928,53.3109,53.0928,53.2654,18378.0
2021-07-20 11:45:00,58.64,58.81,58.64,58.65,17602.0,53.2745,53.429,53.2745,53.2836,17602.0
2021-07-20 11:50:00,58.65,58.69,58.45,58.46,31251.0,53.2836,53.32,53.1019,53.111,31251.0
2021-07-20 11:55:00,58.43,58.69,58.39,58.67,26349.0,53.0837,53.32,53.0474,53.3018,26349.0
2021-07-20 12:00:00,58.67,58.73,58.6,58.6,44630.0,53.3018,53.3563,53.2382,53.2382,44630.0
2021-07-20 12:05:00,58.6,58.61,58.4,58.43,17901.0,53.2382,53.2473,53.0565,53.0837,17901.0
2021-07-20 12:10:00,58.44,58.61,58.42,58.56,11965.0,53.0928,53.2473,53.0747,53.2019,11965.0
2021-07-20 12:15:00,58.57,58.58,58.49,58.53,11776.0,53.2109,53.22,53.1383,53.1746,11776.0
2021-07-20 12:20:00,58.54,58.55,58.47,58.49,18075.0,53.1837,53.1928,53.1201,53.1383,18075.0
2021-07-20 12:25:00,58.47,58.49,58.21,58.24,32896.0,53.1201,53.1383,52.8839,52.9111,32896.0
2021-07-20 12:30:00,58.24,58.3,58.15,58.17,71321.0,52.9111,52.9656,52.8294,52.8475,71321.0
2021-07-20 12:35:00,58.16,58.37,58.16,58.25,19987.0,52.8385,53.0292,52.8385,52.9202,19987.0
2021-07-20 12:40:00,58.25,58.27,58.13,58.2,17025.0,52.9202,52.9384,52.8112,52.8748,17025.0
2021-07-20 12:45:00,58.21,58.34,58.16,58.29,12491.0,52.8839,53.002,52.8385,52.9566,12491.0
2021-07-20 12:50:00,58.31,58.36,58.25,58.29,39673.0,52.9747,53.0202,52.9202,52.9566,39673.0
2021-07-20 12:55:00,58.29,58.3,58.13,58.13,17935.0,52.9566,52.9656,52.8112,52.8112,17935.0
2021-07-20 13:00:00,58.13,58.14,57.92,57.95,32447.0,52.8112,52.8203,52.6204,52.6477,32447.0
2021-07-20 13:05:00,57.94,57.94,57.79,57.82,19728.0,52.6386,52.6386,52.5023,52.5296,19728.0
2021-07-20 13:10:00,57.83,57.87,57.75,57.76,16616.0,52.5386,52.575,52.466,52.4751,16616.0
2021-07-20 13:15:00,57.78,57.81,57.72,57.72,38646.0,52.4932,52.5205,52.4387,52.4387,38646.0
2021-07-20 13:20:00,57.71,57.81,57.69,57.75,16348.0,52.4296,52.5205,52.4115,52.466,16348.0
2021-07-20 13:25:00,57.73,57.76,57.58,57.61,31521.0,52.4478,52.4751,52.3115,52.3388,31521.0
2021-07-20 13:30:00,57.63,57.75,57.62,57.73,24425.0,52.3569,52.466,52.3479,52.4478,24425.0
2021-07-20 13:35:00,57.75,57.8,57.67,57.68,13938.0,52.466,52.5114,52.3933,52.4024,13938.0
2021-07-20 13:40:00,57.69,57.76,57.68,57.72,9729.0,52.4115,52.4751,52.4024,52.4387,9729.0
2021-07-20 13:45:00,57.71,57.72,57.65,57.67,9246.0,52.4296,52.4387,52.3751,52.3933,9246.0
2021-07-20 13:50:00,57.66,57.71,57.65,57.71,11057.0,52.3842,52.4296,52.3751,52.4296,11057.0
2021-07-20 13:55:00,57.7,57.74,57.68,57.71,13530.0,52.4205,52.4569,52.4024,52.4296,13530.0
2021-07-20 14:00:00,57.71,57.86,57.71,57.86,12065.0,52.4296,52.5659,52.4296,52.5659,12065.0
2021-07-20 14:05:00,57.85,57.91,57.82,57.85,17212.0,52.5568,52.6113,52.5296,52.5568,17212.0
2021-07-20 14:10:00,57.85,57.91,57.83,57.88,12976.0,52.5568,52.6113,52.5386,52.5841,12976.0
2021-07-20 14:15:00,57.88,57.92,57.8,57.8,14347.0,52.5841,52.6204,52.5114,52.5114,14347.0
2021-07-20 14:20:00,57.8,57.84,57.74,57.81,10215.0,52.5114,52.5477,52.4569,52.5205,10215.0
2021-07-20 14:25:00,57.83,57.83,57.74,57.77,10010.0,52.5386,52.5386,52.4569,52.4841,10010.0
2021-07-20 14:30:00,57.76,57.91,57.76,57.84,11707.0,52.4751,52.6113,52.4751,52.5477,11707.0
2021-07-20 14:35:00,57.83,57.87,57.82,57.82,8232.0,52.5386,52.575,52.5296,52.5296,8232.0
2021-07-20 14:40:00,57.81,57.9,57.81,57.87,9304.0,52.5205,52.6022,52.5205,52.575,9304.0
2021-07-20 14:45:00,57.88,57.88,57.76,57.8,13052.0,52.5841,52.5841,52.4751,52.5114,13052.0
2021-07-20 14:50:00,57.79,57.87,57.78,57.83,11681.0,52.5023,52.575,52.4932,52.5386,11681.0
2021-07-20 14:55:00,57.82,57.82,57.74,57.78,15749.0,52.5296,52.5296,52.4569,52.4932,15749.0
2021-07-20 15:00:00,57.79,57.81,57.74,57.78,18343.0,52.5023,52.5205,52.4569,52.4932,18343.0
2021-07-20 15:05:00,57.77,57.81,57.75,57.75,13509.0,52.4841,52.5205,52.466,52.466,13509.0
2021-07-20 15:10:00,57.75,57.87,57.71,57.86,18816.0,52.466,52.575,52.4296,52.5659,18816.0
2021-07-20 15:15:00,57.86,57.89,57.84,57.85,23550.0,52.5659,52.5932,52.5477,52.5568,23550.0
2021-07-20 15:20:00,57.87,57.95,57.87,57.91,20505.0,52.575,52.6477,52.575,52.6113,20505.0
2021-07-20 15:25:00,57.92,57.96,57.83,57.89,27821.0,52.6204,52.6568,52.5386,52.5932,27821.0
2021-07-20 15:30:00,57.9,57.98,57.88,57.98,19071.0,52.6022,52.6749,52.5841,52.6749,19071.0
2021-07-20 15:35:00,57.97,58.0,57.8,57.8,36833.0,52.6658,52.6931,52.5114,52.5114,36833.0
2021-07-20 15:40:00,57.8,57.82,57.69,57.73,47120.0,52.5114,52.5296,52.4115,52.4478,47120.0
2021-07-20 15:45:00,57.72,57.84,57.69,57.83,54098.0,52.4387,52.5477,52.4115,52.5386,54098.0
2021-07-20 15:50:00,57.83,57.84,57.7,57.75,159095.0,52.5386,52.5477,52.4205,52.466,159095.0
2021-07-20 15:55:00,57.74,57.75,57.6,57.69,292383.0,52.4569,52.466,52.3297,52.4115,292383.0
2021-07-21 09:30:00,57.93,58.21,57.89,58.18,31206.0,52.6295,52.8839,52.5932,52.8566,31206.0
2021-07-21 09:35:00,58.15,58.18,57.88,57.96,11252.0,52.8294,52.8566,52.5841,52.6568,11252.0
2021-07-21 09:40:00,57.95,57.95,57.74,57.85,23655.0,52.6477,52.6477,52.4569,52.5568,23655.0
2021-07-21 09:45:00,57.86,58.06,57.83,57.98,16082.0,52.5659,52.7476,52.5386,52.6749,16082.0
2021-07-21 09:50:00,58.0,58.07,57.93,57.97,26874.0,52.6931,52.7567,52.6295,52.6658,26874.0
2021-07-21 09:55:00,57.95,57.99,57.88,57.94,6130.0,52.6477,52.684,52.5841,52.6386,6130.0
2021-07-21 10:00:00,57.97,57.98,57.86,57.89,12450.0,52.6658,52.6749,52.5659,52.5932,12450.0
2021-07-21 10:05:00,57.9,58.05,57.86,58.03,22048.0,52.6022,52.7385,52.5659,52.7203,22048.0
2021-07-21 10:10:00,58.03,58.1,57.92,58.09,16794.0,52.7203,52.7839,52.6204,52.7749,16794.0
2021-07-21 10:15:00,58.09,58.11,57.86,57.9,35381.0,52.7749,52.793,52.5659,52.6022,35381.0
2021-07-21 10:20:00,57.91,57.99,57.9,57.96,13843.0,52.6113,52.684,52.6022,52.6568,13843.0
2021-07-21 10:25:00,57.97,57.97,57.83,57.85,16610.0,52.6658,52.6658,52.5386,52.5568,16610.0
2021-07-21 10:30:00,57.83,57.9,57.81,57.83,32199.0,52.5386,52.6022,52.5205,52.5386,32199.0
2021-07-21 10:35:00,57.82,57.92,57.81,57.86,20820.0,52.5296,52.6204,52.5205,52.5659,20820.0
2021-07-21 10:40:00,57.88,57.93,57.79,57.89,20737.0,52.5841,52.6295,52.5023,52.5932,20737.0
2021-07-21 10:45:00,57.89,57.98,57.84,57.84,38464.0,52.5932,52.6749,52.5477,52.5477,38464.0
2021-07-21 10:50:00,57.86,57.91,57.84,57.89,42622.0,52.5659,52.6113,52.5477,52.5932,42622.0
2021-07-21 10:55:00,57.89,57.96,57.88,57.91,49957.0,52.5932,52.6568,52.5841,52.6113,49957.0
2021-07-21 11:00:00,57.91,57.96,57.87,57.87,50738.0,52.6113,52.6568,52.575,52.575,50738.0
2021-07-21 11:05:00,57.87,57.93,57.79,57.84,37028.0,52.575,52.6295,52.5023,52.5477,37028.0
2021-07-21 11:10:00,57.83,57.84,57.75,57.77,9703.0,52.5386,52.5477,52.466,52.4841,9703.0
2021-07-21 11:15:00,57.79,57.85,57.78,57.82,12791.0,52.5023,52.5568,52.4932,52.5296,12791.0
2021-07-21 11:20:00,57.82,57.85,57.8,57.81,12285.0,52.5296,52.5568,52.5114,52.5205,12285.0
2021-07-21 11:25:00,57.8,57.84,57.66,57.75,20564.0,52.5114,52.5477,52.3842,52.466,20564.0
2021-07-21 11:30:00,57.74,57.91,57.73,57.86,16500.0,52.4569,52.6113,52.4478,52.5659,16500.0
2021-07-21 11:35:00,57.87,57.9,57.84,57.87,27832.0,52.575,52.6022,52.5477,52.575,27832.0
2021-07-21 11:40:00,57.87,57.91,57.84,57.87,13807.0,52.575,52.6113,52.5477,52.575,13807.0
2021-07-21 11:45:00,57.86,57.94,57.84,57.89,20446.0,52.5659,52.6386,52.5477,52.5932,20446.0
2021-07-21 11:50:00,57.88,58.03,57.87,57.97,37108.0,52.5841,52.7203,52.575,52.6658,37108.0
2021-07-21 11:55:00,57.97,58.0,57.91,57.93,19983.0,52.6658,52.6931,52.6113,52.6295,19983.0
2021-07-21 12:00:00,57.93,57.95,57.86,57.88,14156.0,52.6295,52.6477,52.5659,52.5841,14156.0
2021-07-21 12:05:00,57.87,57.92,57.86,57.88,14633.0,52.575,52.6204,52.5659,52.5841,14633.0
2021-07-21 12:10:00,57.88,57.88,57.81,57.83,11414.0,52.5841,52.5841,52.5205,52.5386,11414.0
2021-07-21 12:15:00,57.83,57.88,57.83,57.86,9894.0,52.5386,52.5841,52.5386,52.5659,9894.0
2021-07-21 12:20:00,57.87,57.91,57.83,57.84,13280.0,52.575,52.6113,52.5386,52.5477,13280.0
2021-07-21 12:25:00,57.84,57.84,57.78,57.79,14805.0,52.5477,52.5477,52.4932,52.5023,14805.0
2021-07-21 12:30:00,57.8,57.9,57.8,57.87,8754.0,52.5114,52.6022,52.5114,52.575,8754.0
2021-07-21 12:35:00,57.88,57.91,57.87,57.88,8657.0,52.5841,52.6113,52.575,52.5841,8657.0
2021-07-21 12:40:00,57.89,57.92,57.85,57.91,9608.0,52.5932,52.6204,52.5568,52.6113,9608.0
2021-07-21 12:45:00,57.9,57.92,57.87,57.87,32388.0,52.6022,52.6204,52.575,52.575,32388.0
2021-07-21 12:50:00,57.89,57.93,57.87,57.9,40305.0,52.5932,52.6295,52.575,52.6022,40305.0
2021-07-21 12:55:00,57.91,57.91,57.84,57.86,9323.0,52.6113,52.6113,52.5477,52.5659,9323.0
2021-07-21 13:00:00,57.87,57.93,57.87,57.9,31581.0,52.575,52.6295,52.575,52.6022,31581.0
2021-07-21 13:05:00,57.9,57.92,57.86,57.86,14497.0,52.6022,52.6204,52.5659,52.5659,14497.0
2021-07-21 13:10:00,57.88,57.92,57.83,57.85,16310.0,52.5841,52.6204,52.5386,52.5568,16310.0
2021-07-21 13:15:00,57.85,57.9,57.78,57.79,8087.0,52.5568,52.6022,52.4932,52.5023,8087.0
2021-07-21 13:20:00,57.79,57.83,57.76,57.78,9591.0,52.5023,52.5386,52.4751,52.4932,9591.0
2021-07-21 13:25:00,57.78,57.8,57.75,57.76,7474.0,52.4932,52.5114,52.466,52.4751,7474.0
2021-07-21 13:30:00,57.76,57.82,57.76,57.78,6172.0,52.4751,52.5296,52.4751,52.4932,6172.0
2021-07-21 13:35:00,57.78,57.81,57.74,57.75,13752.0,52.4932,52.5205,52.4569,52.466,13752.0
2021-07-21 13:40:00,57.76,57.79,57.71,57.71,10570.0,52.4751,52.5023,52.4296,52.4296,10570.0
2021-07-21 13:45:00,57.71,57.73,57.68,57.71,12192.0,52.4296,52.4478,52.4024,52.4296,12192.0
2021-07-21 13:50:00,57.72,57.81,57.71,57.8,22310.0,52.4387,52.5205,52.4296,52.5114,22310.0
2021-07-21 13:55:00,57.8,57.91,57.8,57.91,17566.0,52.5114,52.6113,52.5114,52.6113,17566.0
2021-07-21 14:00:00,57.93,57.93,57.85,57.9,82242.0,52.6295,52.6295,52.5568,52.6022,82242.0
2021-07-21 14:05:00,57.9,57.96,57.87,57.96,40772.0,52.6022,52.6568,52.575,52.6568,40772.0
2021-07-21 14:10:00,57.96,58.0,57.85,57.88,38123.0,52.6568,52.6931,52.5568,52.5841,38123.0
2021-07-21 14:15:00,57.87,57.97,57.87,57.94,36658.0,52.575,52.6658,52.575,52.6386,36658.0
2021-07-21 14:20:00,57.95,58.03,57.94,58.02,22427.0,52.6477,52.7203,52.6386,52.7113,22427.0
2021-07-21 14:25:00,58.02,58.1,58.0,58.08,11612.0,52.7113,52.7839,52.6931,52.7658,11612.0
2021-07-21 14:30:00,58.09,58.2,58.08,58.17,30408.0,52.7749,52.8748,52.7658,52.8475,30408.0
2021-07-21 14:35:00,58.16,58.25,58.15,58.23,25259.0,52.8385,52.9202,52.8294,52.902,25259.0
2021-07-21 14:40:00,58.23,58.25,58.19,58.24,13306.0,52.902,52.9202,52.8657,52.9111,13306.0
2021-07-21 14:45:00,58.24,58.3,58.24,58.26,19837.0,52.9111,52.9656,52.9111,52.9293,19837.0
2021-07-21 14:50:00,58.27,58.33,58.26,58.29,30196.0,52.9384,52.9929,52.9293,52.9566,30196.0
2021-07-21 14:55:00,58.28,58.31,58.23,58.27,39874.0,52.9475,52.9747,52.902,52.9384,39874.0
2021-07-21 15:00:00,58.27,58.35,58.21,58.32,31998.0,52.9384,53.0111,52.8839,52.9838,31998.0
2021-07-21 15:05:00,58.34,58.34,58.27,58.3,20666.0,53.002,53.002,52.9384,52.9656,20666.0
2021-07-21 15:10:00,58.29,58.29,58.13,58.13,33596.0,52.9566,52.9566,52.8112,52.8112,33596.0
2021-07-21 15:15:00,58.15,58.23,58.14,58.22,16191.0,52.8294,52.902,52.8203,52.893,16191.0
2021-07-21 15:20:00,58.22,58.25,58.19,58.21,21587.0,52.893,52.9202,52.8657,52.8839,21587.0
2021-07-21 15:25:00,58.22,58.24,58.13,58.16,23487.0,52.893,52.9111,52.8112,52.8385,23487.0
2021-07-21 15:30:00,58.18,58.2,58.16,58.16,33599.0,52.8566,52.8748,52.8385,52.8385,33599.0
2021-07-21 15:35:00,58.17,58.17,58.08,58.12,63981.0,52.8475,52.8475,52.7658,52.8021,63981.0
2021-07-21 15:40:00,58.12,58.21,58.11,58.18,39093.0,52.8021,52.8839,52.793,52.8566,39093.0
2021-07-21 15:45:00,58.19,58.43,58.0,58.36,1262983.0,52.8657,53.0837,52.6931,53.0202,1262983.0
2021-07-21 15:50:00,58.36,58.51,58.26,58.48,130844.0,53.0202,53.1564,52.9293,53.1292,130844.0
2021-07-21 15:55:00,58.47,58.62,58.46,58.59,280712.0,53.1201,53.2564,53.111,53.2291,280712.0
2021-07-22 09:30:00,58.45,58.94,58.45,58.66,29281.0,53.1019,53.5471,53.1019,53.2927,29281.0
2021-07-22 09:35:00,58.5,58.51,58.25,58.3,16134.0,53.1473,53.1564,52.9202,52.9656,16134.0
2021-07-22 09:40:00,58.3,58.54,58.3,58.51,14752.0,52.9656,53.1837,52.9656,53.1564,14752.0
2021-07-22 09:45:00,58.51,58.58,58.32,58.32,7901.0,53.1564,53.22,52.9838,52.9838,7901.0
2021-07-22 09:50:00,58.36,58.42,58.29,58.35,6689.0,53.0202,53.0747,52.9566,53.0111,6689.0
2021-07-22 09:55:00,58.32,58.32,58.12,58.31,7510.0,52.9838,52.9838,52.8021,52.9747,7510.0
2021-07-22 10:00:00,58.35,58.42,58.29,58.36,9645.0,53.0111,53.0747,52.9566,53.0202,9645.0
2021-07-22 10:05:00,58.35,58.49,58.32,58.48,4492.0,53.0111,53.1383,52.9838,53.1292,4492.0
2021-07-22 10:10:00,58.52,58.57,58.4,58.4,9125.0,53.1655,53.2109,53.0565,53.0565,9125.0
2021-07-22 10:15:00,58.4,58.5,58.36,58.5,10863.0,53.0565,53.1473,53.0202,53.1473,10863.0
2021-07-22 10:20:00,58.52,58.52,58.4,58.47,10231.0,53.1655,53.1655,53.0565,53.1201,10231.0
2021-07-22 10:25:00,58.46,58.47,58.41,58.45,4484.0,53.111,53.1201,53.0656,53.1019,4484.0
2021-07-22 10:30:00,58.46,58.6,58.45,58.56,13239.0,53.111,53.2382,53.1019,53.2019,13239.0
2021-07-22 10:35:00,58.58,58.67,58.55,58.67,8265.0,53.22,53.3018,53.1928,53.3018,8265.0
2021-07-22 10:40:00,58.68,58.78,58.68,58.75,11464.0,53.3109,53.4017,53.3109,53.3745,11464.0
2021-07-22 10:45:00,58.76,58.83,58.74,58.77,13874.0,53.3836,53.4472,53.3654,53.3926,13874.0
2021-07-22 10:50:00,58.75,58.77,58.72,58.77,19261.0,53.3745,53.3926,53.3472,53.3926,19261.0
2021-07-22 10:55:00,58.78,58.84,58.76,58.8,18180.0,53.4017,53.4562,53.3836,53.4199,18180.0
2021-07-22 11:00:00,58.81,58.85,58.64,58.64,15572.0,53.429,53.4653,53.2745,53.2745,15572.0
2021-07-22 11:05:00,58.64,58.86,58.64,58.82,55299.0,53.2745,53.4744,53.2745,53.4381,55299.0
2021-07-22 11:10:00,58.82,58.88,58.82,58.88,9288.0,53.4381,53.4926,53.4381,53.4926,9288.0
2021-07-22 11:15:00,58.87,59.01,58.85,58.95,20659.0,53.4835,53.6107,53.4653,53.5562,20659.0
2021-07-22 11:20:00,58.94,58.94,58.85,58.86,12253.0,53.5471,53.5471,53.4653,53.4744,12253.0
2021-07-22 11:25:00,58.86,58.86,58.71,58.73,8911.0,53.4744,53.4744,53.3381,53.3563,8911.0
2021-07-22 11:30:00,58.72,58.81,58.71,58.75,8154.0,53.3472,53.429,53.3381,53.3745,8154.0
2021-07-22 11:35:00,58.76,58.8,58.71,58.71,12679.0,53.3836,53.4199,53.3381,53.3381,12679.0
2021-07-22 11:40:00,58.68,58.69,58.62,58.65,8352.0,53.3109,53.32,53.2564,53.2836,8352.0
2021-07-22 11:45:00,58.66,58.74,58.66,58.73,9510.0,53.2927,53.3654,53.2927,53.3563,9510.0
2021-07-22 11:50:00,58.71,58.71,58.65,58.69,7629.0,53.3381,53.3381,53.2836,53.32,7629.0
2021-07-22 11:55:00,58.69,58.78,58.65,58.71,14881.0,53.32,53.4017,53.2836,53.3381,14881.0
2021-07-22 12:00:00,58.71,58.71,58.63,58.64,7912.0,53.3381,53.3381,53.2654,53.2745,7912.0
2021-07-22 12:05:00,58.63,58.68,58.63,58.64,8590.0,53.2654,53.3109,53.2654,53.2745,8590.0
2021-07-22 12:10:00,58.64,58.65,58.56,58.6,8240.0,53.2745,53.2836,53.2019,53.2382,8240.0
2021-07-22 12:15:00,58.61,58.65,58.61,58.64,5202.0,53.2473,53.2836,53.2473,53.2745,5202.0
2021-07-22 12:20:00,58.65,58.67,58.62,58.63,7583.0,53.2836,53.3018,53.2564,53.2654,7583.0
2021-07-22 12:25:00,58.62,58.73,58.62,58.71,8285.0,53.2564,53.3563,53.2564,53.3381,8285.0
2021-07-22 12:30:00,58.7,58.7,58.64,58.66,4124.0,53.329,53.329,53.2745,53.2927,4124.0
2021-07-22 12:35:00,58.67,58.81,58.67,58.8,5495.0,53.3018,53.429,53.3018,53.4199,5495.0
2021-07-22 12:40:00,58.81,58.99,58.8,58.99,13600.0,53.429,53.5925,53.4199,53.5925,13600.0
2021-07-22 12:45:00,58.96,58.99,58.9,58.91,18754.0,53.5653,53.5925,53.5107,53.5198,18754.0
2021-07-22 12:50:00,58.91,58.99,58.9,58.99,7961.0,53.5198,53.5925,53.5107,53.5925,7961.0
2021-07-22 12:55:00,58.99,59.05,58.97,58.98,7581.0,53.5925,53.647,53.5743,53.5834,7581.0
2021-07-22 13:00:00,58.98,59.0,58.96,58.98,6010.0,53.5834,53.6016,53.5653,53.5834,6010.0
2021-07-22 13:05:00,58.98,59.01,58.94,58.98,7699.0,53.5834,53.6107,53.5471,53.5834,7699.0
2021-07-22 13:10:00,58.98,59.05,58.98,59.02,9137.0,53.5834,53.647,53.5834,53.6198,9137.0
2021-07-22 13:15:00,59.03,59.05,58.75,58.94,389706.0,53.6289,53.647,53.3745,53.5471,389706.0
2021-07-22 13:20:00,58.94,59.02,58.88,58.91,32550.0,53.5471,53.6198,53.4926,53.5198,32550.0
2021-07-22 13:25:00,58.93,58.95,58.91,58.94,12042.0,53.538,53.5562,53.5198,53.5471,12042.0
2021-07-22 13:30:00,58.95,59.0,58.95,59.0,5956.0,53.5562,53.6016,53.5562,53.6016,5956.0
2021-07-22 13:35:00,59.0,59.08,58.99,59.07,12610.0,53.6016,53.6743,53.5925,53.6652,12610.0
2021-07-22 13:40:00,59.08,59.09,59.05,59.07,6143.0,53.6743,53.6834,53.647,53.6652,6143.0
2021-07-22 13:45:00,59.08,59.12,59.05,59.1,13443.0,53.6743,53.7106,53.647,53.6924,13443.0
2021-07-22 13:50:00,59.1,59.14,59.1,59.12,16477.0,53.6924,53.7288,53.6924,53.7106,16477.0
2021-07-22 13:55:00,59.11,59.12,58.98,59.01,10142.0,53.7015,53.7106,53.5834,53.6107,10142.0
2021-07-22 14:00:00,59.03,59.08,59.01,59.07,8190.0,53.6289,53.6743,53.6107,53.6652,8190.0
2021-07-22 14:05:00,59.08,59.12,59.05,59.07,12477.0,53.6743,53.7106,53.647,53.6652,12477.0
2021-07-22 14:10:00,59.05,59.13,59.05,59.11,15442.0,53.647,53.7197,53.647,53.7015,15442.0
2021-07-22 14:15:00,59.12,59.13,59.09,59.09,10470.0,53.7106,53.7197,53.6834,53.6834,10470.0
2021-07-22 14:20:00,59.09,59.11,59.07,59.1,7558.0,53.6834,53.7015,53.6652,53.6924,7558.0
2021-07-22 14:25:00,59.09,59.09,59.0,59.05,11855.0,53.6834,53.6834,53.6016,53.647,11855.0
2021-07-22 14:30:00,59.05,59.08,59.03,59.08,3092.0,53.647,53.6743,53.6289,53.6743,3092.0
2021-07-22 14:35:00,59.08,59.11,59.07,59.1,10449.0,53.6743,53.7015,53.6652,53.6924,10449.0
2021-07-22 14:40:00,59.1,59.11,59.06,59.08,9310.0,53.6924,53.7015,53.6561,53.6743,9310.0
2021-07-22 14:45:00,59.08,59.12,59.08,59.1,12227.0,53.6743,53.7106,53.6743,53.6924,12227.0
2021-07-22 14:50:00,59.11,59.11,59.07,59.1,8340.0,53.7015,53.7015,53.6652,53.6924,8340.0
2021-07-22 14:55:00,59.09,59.11,59.07,59.1,8312.0,53.6834,53.7015,53.6652,53.6924,8312.0
2021-07-22 15:00:00,59.1,59.11,59.07,59.09,7214.0,53.6924,53.7015,53.6652,53.6834,7214.0
2021-07-22 15:05:00,59.08,59.09,59.05,59.08,14909.0,53.6743,53.6834,53.647,53.6743,14909.0
2021-07-22 15:10:00,59.08,59.09,58.97,58.98,13880.0,53.6743,53.6834,53.5743,53.5834,13880.0
2021-07-22 15:15:00,58.97,59.02,58.96,59.02,13833.0,53.5743,53.6198,53.5653,53.6198,13833.0
2021-07-22 15:20:00,59.03,59.08,59.03,59.05,10948.0,53.6289,53.6743,53.6289,53.647,10948.0
2021-07-22 15:25:00,59.04,59.06,58.97,58.98,15466.0,53.6379,53.6561,53.5743,53.5834,15466.0
2021-07-22 15:30:00,59.0,59.03,58.96,59.02,16917.0,53.6016,53.6289,53.5653,53.6198,16917.0
2021-07-22 15:35:00,59.02,59.02,58.95,58.99,24002.0,53.6198,53.6198,53.5562,53.5925,24002.0
2021-07-22 15:40:00,59.0,59.05,58.95,59.05,33340.0,53.6016,53.647,53.5562,53.647,33340.0
2021-07-22 15:45:00,59.05,59.06,58.98,59.01,38414.0,53.647,53.6561,53.5834,53.6107,38414.0
2021-07-22 15:50:00,59.02,59.08,58.99,59.05,60573.0,53.6198,53.6743,53.5925,53.647,60573.0
2021-07-22 15:55:00,59.05,59.11,59.0,59.02,128122.0,53.647,53.7015,53.6016,53.6198,128122.0
2021-07-23 09:30:00,59.45,59.45,59.17,59.35,33318.0,54.0104,54.0104,53.756,53.9196,33318.0
2021-07-23 09:35:00,59.34,59.44,59.24,59.32,11402.0,53.9105,54.0013,53.8196,53.8923,11402.0
2021-07-23 09:40:00,59.34,59.55,59.34,59.46,9805.0,53.9105,54.1013,53.9105,54.0195,9805.0
2021-07-23 09:45:00,59.42,59.46,59.32,59.41,9828.0,53.9832,54.0195,53.8923,53.9741,9828.0
2021-07-23 09:50:00,59.36,59.39,59.25,59.27,7138.0,53.9287,53.9559,53.8287,53.8469,7138.0
2021-07-23 09:55:00,59.28,59.38,59.23,59.34,9848.0,53.856,53.9468,53.8106,53.9105,9848.0
2021-07-23 10:00:00,59.37,59.56,59.35,59.55,12360.0,53.9377,54.1104,53.9196,54.1013,12360.0
2021-07-23 10:05:00,59.55,59.68,59.55,59.63,35060.0,54.1013,54.2194,54.1013,54.174,35060.0
2021-07-23 10:10:00,59.65,59.71,59.57,59.6,10052.0,54.1921,54.2466,54.1194,54.1467,10052.0
2021-07-23 10:15:00,59.63,59.65,59.39,59.42,14049.0,54.174,54.1921,53.9559,53.9832,14049.0
2021-07-23 10:20:00,59.42,59.42,59.32,59.37,19067.0,53.9832,53.9832,53.8923,53.9377,19067.0
2021-07-23 10:25:00,59.35,59.35,59.19,59.19,8127.0,53.9196,53.9196,53.7742,53.7742,8127.0
2021-07-23 10:30:00,59.2,59.23,59.13,59.18,7569.0,53.7833,53.8106,53.7197,53.7651,7569.0
2021-07-23 10:35:00,59.19,59.35,59.18,59.29,9423.0,53.7742,53.9196,53.7651,53.8651,9423.0
2021-07-23 10:40:00,59.28,59.42,59.28,59.41,9347.0,53.856,53.9832,53.856,53.9741,9347.0
2021-07-23 10:45:00,59.41,59.48,59.4,59.48,7777.0,53.9741,54.0377,53.965,54.0377,7777.0
2021-07-23 10:50:00,59.5,59.56,59.46,59.56,5369.0,54.0558,54.1104,54.0195,54.1104,5369.0
2021-07-23 10:55:00,59.56,59.6,59.48,59.51,7160.0,54.1104,54.1467,54.0377,54.0649,7160.0
2021-07-23 11:00:00,59.52,59.57,59.5,59.57,7192.0,54.074,54.1194,54.0558,54.1194,7192.0
2021-07-23 11:05:00,59.56,59.62,59.56,59.58,6380.0,54.1104,54.1649,54.1104,54.1285,6380.0
2021-07-23 11:10:00,59.59,59.6,59.48,59.48,6062.0,54.1376,54.1467,54.0377,54.0377,6062.0
2021-07-23 11:15:00,59.47,59.54,59.44,59.51,10368.0,54.0286,54.0922,54.0013,54.0649,10368.0
2021-07-23 11:20:00,59.51,59.59,59.49,59.59,6939.0,54.0649,54.1376,54.0468,54.1376,6939.0
2021-07-23 11:25:00,59.59,59.59,59.53,59.57,6617.0,54.1376,54.1376,54.0831,54.1194,6617.0
2021-07-23 11:30:00,59.56,59.6,59.49,59.53,13166.0,54.1104,54.1467,54.0468,54.0831,13166.0
2021-07-23 11:35:00,59.53,59.58,59.53,59.56,5616.0,54.0831,54.1285,54.0831,54.1104,5616.0
2021-07-23 11:40:00,59.58,59.59,59.46,59.51,17036.0,54.1285,54.1376,54.0195,54.0649,17036.0
2021-07-23 11:45:00,59.49,59.49,59.4,59.43,14974.0,54.0468,54.0468,53.965,53.9923,14974.0
2021-07-23 11:50:00,59.41,59.44,59.36,59.38,11494.0,53.9741,54.0013,53.9287,53.9468,11494.0
2021-07-23 11:55:00,59.38,59.38,59.23,59.25,13485.0,53.9468,53.9468,53.8106,53.8287,13485.0
2021-07-23 12:00:00,59.25,59.33,59.25,59.32,7364.0,53.8287,53.9014,53.8287,53.8923,7364.0
2021-07-23 12:05:00,59.34,59.38,59.32,59.34,7704.0,53.9105,53.9468,53.8923,53.9105,7704.0
2021-07-23 12:10:00,59.34,59.48,59.34,59.47,7421.0,53.9105,54.0377,53.9105,54.0286,7421.0
2021-07-23 12:15:00,59.47,59.49,59.39,59.41,8504.0,54.0286,54.0468,53.9559,53.9741,8504.0
2021-07-23 12:20:00,59.41,59.41,59.36,59.37,8665.0,53.9741,53.9741,53.9287,53.9377,8665.0
2021-07-23 12:25:00,59.37,59.39,59.34,59.38,11659.0,53.9377,53.9559,53.9105,53.9468,11659.0
2021-07-23 12:30:00,59.39,59.45,59.37,59.4,12703.0,53.9559,54.0104,53.9377,53.965,12703.0
2021-07-23 12:35:00,59.41,59.42,59.38,59.4,6278.0,53.9741,53.9832,53.9468,53.965,6278.0
2021-07-23 12:40:00,59.41,59.42,59.38,59.42,6797.0,53.9741,53.9832,53.9468,53.9832,6797.0
2021-07-23 12:45:00,59.41,59.45,59.36,59.37,10660.0,53.9741,54.0104,53.9287,53.9377,10660.0
2021-07-23 12:50:00,59.4,59.4,59.34,59.35,10647.0,53.965,53.965,53.9105,53.9196,10647.0
2021-07-23 12:55:00,59.35,59.41,59.35,59.38,4927.0,53.9196,53.9741,53.9196,53.9468,4927.0
2021-07-23 13:00:00,59.38,59.4,59.37,59.39,9325.0,53.9468,53.965,53.9377,53.9559,9325.0
2021-07-23 13:05:00,59.38,59.47,59.37,59.45,8245.0,53.9468,54.0286,53.9377,54.0104,8245.0
2021-07-23 13:10:00,59.45,59.49,59.41,59.49,6834.0,54.0104,54.0468,53.9741,54.0468,6834.0
2021-07-23 13:15:00,59.49,59.56,59.47,59.54,7001.0,54.0468,54.1104,54.0286,54.0922,7001.0
2021-07-23 13:20:00,59.54,59.58,59.52,59.55,6093.0,54.0922,54.1285,54.074,54.1013,6093.0
2021-07-23 13:25:00,59.55,59.56,59.51,59.51,8175.0,54.1013,54.1104,54.0649,54.0649,8175.0
2021-07-23 13:30:00,59.51,59.53,59.48,59.5,7782.0,54.0649,54.0831,54.0377,54.0558,7782.0
2021-07-23 13:35:00,59.52,59.52,59.49,59.5,7732.0,54.074,54.074,54.0468,54.0558,7732.0
2021-07-23 13:40:00,59.5,59.5,59.44,59.48,8611.0,54.0558,54.0558,54.0013,54.0377,8611.0
2021-07-23 13:45:00,59.47,59.49,59.44,59.47,11367.0,54.0286,54.0468,54.0013,54.0286,11367.0
2021-07-23 13:50:00,59.47,59.47,59.43,59.45,6190.0,54.0286,54.0286,53.9923,54.0104,6190.0
2021-07-23 13:55:00,59.45,59.45,59.41,59.41,7355.0,54.0104,54.0104,53.9741,53.9741,7355.0
2021-07-23 14:00:00,59.41,59.41,59.34,59.36,11637.0,53.9741,53.9741,53.9105,53.9287,11637.0
2021-07-23 14:05:00,59.36,59.38,59.32,59.34,12121.0,53.9287,53.9468,53.8923,53.9105,12121.0
2021-07-23 14:10:00,59.34,59.35,59.32,59.33,3678.0,53.9105,53.9196,53.8923,53.9014,3678.0
2021-07-23 14:15:00,59.34,59.35,59.3,59.3,8385.0,53.9105,53.9196,53.8741,53.8741,8385.0
2021-07-23 14:20:00,59.3,59.34,59.29,59.29,7201.0,53.8741,53.9105,53.8651,53.8651,7201.0
2021-07-23 14:25:00,59.29,59.3,59.27,59.3,6836.0,53.8651,53.8741,53.8469,53.8741,6836.0
2021-07-23 14:30:00,59.3,59.33,59.28,59.31,7390.0,53.8741,53.9014,53.856,53.8832,7390.0
2021-07-23 14:35:00,59.31,59.31,59.24,59.29,7034.0,53.8832,53.8832,53.8196,53.8651,7034.0
2021-07-23 14:40:00,59.29,59.3,59.26,59.28,9463.0,53.8651,53.8741,53.8378,53.856,9463.0
2021-07-23 14:45:00,59.27,59.28,59.24,59.28,5851.0,53.8469,53.856,53.8196,53.856,5851.0
2021-07-23 14:50:00,59.28,59.28,59.24,59.25,10969.0,53.856,53.856,53.8196,53.8287,10969.0
2021-07-23 14:55:00,59.25,59.25,59.23,59.23,4985.0,53.8287,53.8287,53.8106,53.8106,4985.0
2021-07-23 15:00:00,59.23,59.26,59.19,59.23,13368.0,53.8106,53.8378,53.7742,53.8106,13368.0
2021-07-23 15:05:00,59.23,59.23,59.19,59.2,11362.0,53.8106,53.8106,53.7742,53.7833,11362.0
2021-07-23 15:10:00,59.19,59.2,59.08,59.11,10134.0,53.7742,53.7833,53.6743,53.7015,10134.0
2021-07-23 15:15:00,59.1,59.18,59.1,59.18,6043.0,53.6924,53.7651,53.6924,53.7651,6043.0
2021-07-23 15:20:00,59.18,59.21,59.16,59.19,14367.0,53.7651,53.7924,53.747,53.7742,14367.0
2021-07-23 15:25:00,59.19,59.26,59.17,59.25,10014.0,53.7742,53.8378,53.756,53.8287,10014.0
2021-07-23 15:30:00,59.26,59.26,59.17,59.19,23106.0,53.8378,53.8378,53.756,53.7742,23106.0
2021-07-23 15:35:00,59.18,59.26,59.13,59.25,31126.0,53.7651,53.8378,53.7197,53.8287,31126.0
2021-07-23 15:40:00,59.25,59.25,59.19,59.21,22298.0,53.8287,53.8287,53.7742,53.7924,22298.0
2021-07-23 15:45:00,59.22,59.24,59.17,59.2,28267.0,53.8015,53.8196,53.756,53.7833,28267.0
2021-07-23 15:50:00,59.2,59.27,59.18,59.23,44374.0,53.7833,53.8469,53.7651,53.8106,44374.0
2021-07-23 15:55:00,59.23,59.23,59.13,59.21,114153.0,53.8106,53.8106,53.7197,53.7924,114153.0
2021-07-26 09:30:00,59.23,59.75,59.22,59.75,22487.0,53.8106,54.283,53.8015,54.283,22487.0
2021-07-26 09:35:00,59.81,59.94,59.69,59.69,7095.0,54.3375,54.4556,54.2285,54.2285,7095.0
2021-07-26 09:40:00,59.7,59.71,59.48,59.52,2960.0,54.2375,54.2466,54.0377,54.074,2960.0
2021-07-26 09:45:00,59.49,59.56,59.42,59.53,6968.0,54.0468,54.1104,53.9832,54.0831,6968.0
2021-07-26 09:50:00,59.47,59.53,59.38,59.5,8392.0,54.0286,54.0831,53.9468,54.0558,8392.0
2021-07-26 09:55:00,59.42,59.42,59.26,59.26,8237.0,53.9832,53.9832,53.8378,53.8378,8237.0
2021-07-26 10:00:00,59.25,59.26,59.1,59.11,15953.0,53.8287,53.8378,53.6924,53.7015,15953.0
2021-07-26 10:05:00,59.11,59.22,59.05,59.06,13190.0,53.7015,53.8015,53.647,53.6561,13190.0
2021-07-26 10:10:00,59.06,59.18,59.04,59.11,13867.0,53.6561,53.7651,53.6379,53.7015,13867.0
2021-07-26 10:15:00,59.11,59.17,59.03,59.07,8907.0,53.7015,53.756,53.6289,53.6652,8907.0
2021-07-26 10:20:00,59.09,59.1,58.93,58.95,25862.0,53.6834,53.6924,53.538,53.5562,25862.0
2021-07-26 10:25:00,58.95,59.09,58.94,59.02,8522.0,53.5562,53.6834,53.5471,53.6198,8522.0
2021-07-26 10:30:00,59.02,59.03,58.88,58.91,11038.0,53.6198,53.6289,53.4926,53.5198,11038.0
2021-07-26 10:35:00,58.93,58.96,58.85,58.9,15461.0,53.538,53.5653,53.4653,53.5107,15461.0
2021-07-26 10:40:00,58.89,58.99,58.85,58.89,11443.0,53.5017,53.5925,53.4653,53.5017,11443.0
2021-07-26 10:45:00,58.87,59.03,58.87,58.98,18228.0,53.4835,53.6289,53.4835,53.5834,18228.0
2021-07-26 10:50:00,58.96,58.99,58.86,58.99,10046.0,53.5653,53.5925,53.4744,53.5925,10046.0
2021-07-26 10:55:00,58.99,59.06,58.98,59.06,13015.0,53.5925,53.6561,53.5834,53.6561,13015.0
2021-07-26 11:00:00,59.02,59.02,58.91,58.94,7428.0,53.6198,53.6198,53.5198,53.5471,7428.0
2021-07-26 11:05:00,58.94,59.01,58.88,59.0,14372.0,53.5471,53.6107,53.4926,53.6016,14372.0
2021-07-26 11:10:00,59.01,59.01,58.94,58.95,5554.0,53.6107,53.6107,53.5471,53.5562,5554.0
2021-07-26 11:15:00,58.93,59.02,58.93,58.98,10884.0,53.538,53.6198,53.538,53.5834,10884.0
2021-07-26 11:20:00,58.97,59.0,58.94,58.98,9600.0,53.5743,53.6016,53.5471,53.5834,9600.0
2021-07-26 11:25:00,58.98,59.03,58.93,58.94,7380.0,53.5834,53.6289,53.538,53.5471,7380.0
2021-07-26 11:30:00,58.93,58.94,58.88,58.93,12187.0,53.538,53.5471,53.4926,53.538,12187.0
2021-07-26 11:35:00,58.92,58.94,58.87,58.89,6472.0,53.5289,53.5471,53.4835,53.5017,6472.0
2021-07-26 11:40:00,58.92,58.93,58.89,58.89,7442.0,53.5289,53.538,53.5017,53.5017,7442.0
2021-07-26 11:45:00,58.9,58.96,58.9,58.93,11305.0,53.5107,53.5653,53.5107,53.538,11305.0
2021-07-26 11:50:00,58.92,58.93,58.89,58.92,16855.0,53.5289,53.538,53.5017,53.5289,16855.0
2021-07-26 11:55:00,58.94,58.94,58.89,58.92,8100.0,53.5471,53.5471,53.5017,53.5289,8100.0
2021-07-26 12:00:00,58.92,58.92,58.88,58.88,6573.0,53.5289,53.5289,53.4926,53.4926,6573.0
2021-07-26 12:05:00,58.87,58.88,58.84,58.85,6590.0,53.4835,53.4926,53.4562,53.4653,6590.0
2021-07-26 12:10:00,58.85,58.92,58.84,58.91,10951.0,53.4653,53.5289,53.4562,53.5198,10951.0
2021-07-26 12:15:00,58.9,59.0,58.88,59.0,22639.0,53.5107,53.6016,53.4926,53.6016,22639.0
2021-07-26 12:20:00,59.0,59.01,58.89,58.89,9281.0,53.6016,53.6107,53.5017,53.5017,9281.0
2021-07-26 12:25:00,58.89,58.91,58.85,58.87,14283.0,53.5017,53.5198,53.4653,53.4835,14283.0
2021-07-26 12:30:00,58.86,58.89,58.81,58.81,8347.0,53.4744,53.5017,53.429,53.429,8347.0
2021-07-26 12:35:00,58.82,58.85,58.75,58.76,9863.0,53.4381,53.4653,53.3745,53.3836,9863.0
2021-07-26 12:40:00,58.75,58.81,58.74,58.81,12760.0,53.3745,53.429,53.3654,53.429,12760.0
2021-07-26 12:45:00,58.81,58.85,58.8,58.85,5366.0,53.429,53.4653,53.4199,53.4653,5366.0
2021-07-26 12:50:00,58.84,58.85,58.81,58.84,5021.0,53.4562,53.4653,53.429,53.4562,5021.0
2021-07-26 12:55:00,58.83,58.95,58.83,58.91,23819.0,53.4472,53.5562,53.4472,53.5198,23819.0
2021-07-26 13:00:00,58.91,58.92,58.89,58.91,4857.0,53.5198,53.5289,53.5017,53.5198,4857.0
2021-07-26 13:05:00,58.92,58.94,58.9,58.94,4059.0,53.5289,53.5471,53.5107,53.5471,4059.0
2021-07-26 13:10:00,58.94,58.96,58.92,58.94,9087.0,53.5471,53.5653,53.5289,53.5471,9087.0
2021-07-26 13:15:00,58.94,58.99,58.94,58.98,7689.0,53.5471,53.5925,53.5471,53.5834,7689.0
2021-07-26 13:20:00,58.99,59.02,58.93,58.93,16791.0,53.5925,53.6198,53.538,53.538,16791.0
2021-07-26 13:25:00,58.94,58.94,58.91,58.92,5918.0,53.5471,53.5471,53.5198,53.5289,5918.0
2021-07-26 13:30:00,58.92,58.97,58.91,58.93,7624.0,53.5289,53.5743,53.5198,53.538,7624.0
2021-07-26 13:35:00,58.92,58.94,58.91,58.93,11848.0,53.5289,53.5471,53.5198,53.538,11848.0
2021-07-26 13:40:00,58.93,58.96,58.92,58.95,4742.0,53.538,53.5653,53.5289,53.5562,4742.0
2021-07-26 13:45:00,58.96,59.04,58.95,59.03,19232.0,53.5653,53.6379,53.5562,53.6289,19232.0
2021-07-26 13:50:00,59.03,59.1,59.03,59.05,13933.0,53.6289,53.6924,53.6289,53.647,13933.0
2021-07-26 13:55:00,59.06,59.07,59.02,59.05,18834.0,53.6561,53.6652,53.6198,53.647,18834.0
2021-07-26 14:00:00,59.05,59.08,59.01,59.03,10730.0,53.647,53.6743,53.6107,53.6289,10730.0
2021-07-26 14:05:00,59.02,59.06,58.97,59.04,15114.0,53.6198,53.6561,53.5743,53.6379,15114.0
2021-07-26 14:10:00,59.03,59.06,59.01,59.05,8103.0,53.6289,53.6561,53.6107,53.647,8103.0
2021-07-26 14:15:00,59.04,59.07,59.01,59.07,7967.0,53.6379,53.6652,53.6107,53.6652,7967.0
2021-07-26 14:20:00,59.07,59.07,59.02,59.03,8382.0,53.6652,53.6652,53.6198,53.6289,8382.0
2021-07-26 14:25:00,59.04,59.04,58.98,59.01,12104.0,53.6379,53.6379,53.5834,53.6107,12104.0
2021-07-26 14:30:00,59.02,59.03,59.0,59.01,9984.0,53.6198,53.6289,53.6016,53.6107,9984.0
2021-07-26 14:35:00,59.01,59.01,58.98,59.01,9482.0,53.6107,53.6107,53.5834,53.6107,9482.0
2021-07-26 14:40:00,59.01,59.01,58.91,58.92,20957.0,53.6107,53.6107,53.5198,53.5289,20957.0
2021-07-26 14:45:00,58.92,58.92,58.85,58.88,7170.0,53.5289,53.5289,53.4653,53.4926,7170.0
2021-07-26 14:50:00,58.88,58.95,58.88,58.92,9717.0,53.4926,53.5562,53.4926,53.5289,9717.0
2021-07-26 14:55:00,58.93,58.94,58.89,58.9,7000.0,53.538,53.5471,53.5017,53.5107,7000.0
2021-07-26 15:00:00,58.9,58.93,58.86,58.87,18695.0,53.5107,53.538,53.4744,53.4835,18695.0
2021-07-26 15:05:00,58.87,58.9,58.84,58.89,12414.0,53.4835,53.5107,53.4562,53.5017,12414.0
2021-07-26 15:10:00,58.89,58.93,58.86,58.93,13594.0,53.5017,53.538,53.4744,53.538,13594.0
2021-07-26 15:15:00,58.93,58.96,58.92,58.95,12263.0,53.538,53.5653,53.5289,53.5562,12263.0
2021-07-26 15:20:00,58.95,58.95,58.89,58.93,10431.0,53.5562,53.5562,53.5017,53.538,10431.0
2021-07-26 15:25:00,58.94,58.96,58.89,58.93,13334.0,53.5471,53.5653,53.5017,53.538,13334.0
2021-07-26 15:30:00,58.93,58.95,58.9,58.92,19002.0,53.538,53.5562,53.5107,53.5289,19002.0
2021-07-26 15:35:00,58.92,58.96,58.91,58.95,23418.0,53.5289,53.5653,53.5198,53.5562,23418.0
2021-07-26 15:40:00,58.95,58.95,58.91,58.94,22112.0,53.5562,53.5562,53.5198,53.5471,22112.0
2021-07-26 15:45:00,58.94,58.96,58.9,58.95,43805.0,53.5471,53.5653,53.5107,53.5562,43805.0
2021-07-26 15:50:00,58.96,59.01,58.95,58.97,64579.0,53.5653,53.6107,53.5562,53.5743,64579.0
2021-07-26 15:55:00,58.98,58.99,58.93,58.99,91637.0,53.5834,53.5925,53.538,53.5925,91637.0
2021-07-27 09:30:00,58.8,58.93,58.54,58.74,26757.0,53.4199,53.538,53.1837,53.3654,26757.0
2021-07-27 09:35:00,58.78,58.82,58.39,58.44,10585.0,53.4017,53.4381,53.0474,53.0928,10585.0
2021-07-27 09:40:00,58.41,58.68,58.39,58.64,8988.0,53.0656,53.3109,53.0474,53.2745,8988.0
2021-07-27 09:45:00,58.68,58.93,58.66,58.92,9740.0,53.3109,53.538,53.2927,53.5289,9740.0
2021-07-27 09:50:00,58.94,59.01,58.91,59.0,8204.0,53.5471,53.6107,53.5198,53.6016,8204.0
2021-07-27 09:55:00,59.0,59.12,59.0,59.12,11593.0,53.6016,53.7106,53.6016,53.7106,11593.0
2021-07-27 10:00:00,59.11,59.21,59.06,59.07,24971.0,53.7015,53.7924,53.6561,53.6652,24971.0
2021-07-27 10:05:00,59.09,59.09,58.93,58.93,7566.0,53.6834,53.6834,53.538,53.538,7566.0
2021-07-27 10:10:00,58.93,59.0,58.87,58.94,9328.0,53.538,53.6016,53.4835,53.5471,9328.0
2021-07-27 10:15:00,58.92,59.11,58.92,59.11,9312.0,53.5289,53.7015,53.5289,53.7015,9312.0
2021-07-27 10:20:00,59.14,59.28,59.13,59.28,7233.0,53.7288,53.856,53.7197,53.856,7233.0
2021-07-27 10:25:00,59.26,59.28,59.2,59.24,10772.0,53.8378,53.856,53.7833,53.8196,10772.0
2021-07-27 10:30:00,59.24,59.38,59.21,59.36,7917.0,53.8196,53.9468,53.7924,53.9287,7917.0
2021-07-27 10:35:00,59.4,59.55,59.4,59.52,10518.0,53.965,54.1013,53.965,54.074,10518.0
2021-07-27 10:40:00,59.53,59.73,59.52,59.61,15407.0,54.0831,54.2648,54.074,54.1558,15407.0
2021-07-27 10:45:00,59.61,59.65,59.55,59.62,7610.0,54.1558,54.1921,54.1013,54.1649,7610.0
2021-07-27 10:50:00,59.55,59.73,59.53,59.68,8966.0,54.1013,54.2648,54.0831,54.2194,8966.0
2021-07-27 10:55:00,59.69,59.71,59.62,59.65,6176.0,54.2285,54.2466,54.1649,54.1921,6176.0
2021-07-27 11:00:00,59.64,59.73,59.62,59.73,12731.0,54.183,54.2648,54.1649,54.2648,12731.0
2021-07-27 11:05:00,59.72,59.77,59.64,59.65,9522.0,54.2557,54.3011,54.183,54.1921,9522.0
2021-07-27 11:10:00,59.66,59.78,59.63,59.64,17548.0,54.2012,54.3102,54.174,54.183,17548.0
2021-07-27 11:15:00,59.63,59.69,59.59,59.61,6436.0,54.174,54.2285,54.1376,54.1558,6436.0
2021-07-27 11:20:00,59.57,59.68,59.57,59.65,8470.0,54.1194,54.2194,54.1194,54.1921,8470.0
2021-07-27 11:25:00,59.64,59.64,59.57,59.64,3830.0,54.183,54.183,54.1194,54.183,3830.0
2021-07-27 11:30:00,59.6,59.63,59.5,59.62,9626.0,54.1467,54.174,54.0558,54.1649,9626.0
2021-07-27 11:35:00,59.62,59.67,59.56,59.65,7907.0,54.1649,54.2103,54.1104,54.1921,7907.0
2021-07-27 11:40:00,59.66,59.7,59.62,59.65,17563.0,54.2012,54.2375,54.1649,54.1921,17563.0
2021-07-27 11:45:00,59.64,59.67,59.6,59.63,10169.0,54.183,54.2103,54.1467,54.174,10169.0
2021-07-27 11:50:00,59.66,59.67,59.61,59.61,4952.0,54.2012,54.2103,54.1558,54.1558,4952.0
2021-07-27 11:55:00,59.61,59.67,59.59,59.63,7602.0,54.1558,54.2103,54.1376,54.174,7602.0
2021-07-27 12:00:00,59.62,59.65,59.56,59.62,7354.0,54.1649,54.1921,54.1104,54.1649,7354.0
2021-07-27 12:05:00,59.62,59.64,59.55,59.59,6792.0,54.1649,54.183,54.1013,54.1376,6792.0
2021-07-27 12:10:00,59.57,59.57,59.45,59.5,8172.0,54.1194,54.1194,54.0104,54.0558,8172.0
2021-07-27 12:15:00,59.49,59.55,59.45,59.54,10746.0,54.0468,54.1013,54.0104,54.0922,10746.0
2021-07-27 12:20:00,59.54,59.55,59.44,59.44,4556.0,54.0922,54.1013,54.0013,54.0013,4556.0
2021-07-27 12:25:00,59.43,59.57,59.42,59.52,32744.0,53.9923,54.1194,53.9832,54.074,32744.0
2021-07-27 12:30:00,59.48,59.54,59.47,59.54,7342.0,54.0377,54.0922,54.0286,54.0922,7342.0
2021-07-27 12:35:00,59.55,59.58,59.54,59.55,2915.0,54.1013,54.1285,54.0922,54.1013,2915.0
2021-07-27 12:40:00,59.55,59.61,59.55,59.58,3687.0,54.1013,54.1558,54.1013,54.1285,3687.0
2021-07-27 12:45:00,59.58,59.59,59.54,59.54,6764.0,54.1285,54.1376,54.0922,54.0922,6764.0
2021-07-27 12:50:00,59.53,59.58,59.52,59.55,5720.0,54.0831,54.1285,54.074,54.1013,5720.0
2021-07-27 12:55:00,59.54,59.6,59.51,59.57,4623.0,54.0922,54.1467,54.0649,54.1194,4623.0
2021-07-27 13:00:00,59.57,59.61,59.56,59.57,4295.0,54.1194,54.1558,54.1104,54.1194,4295.0
2021-07-27 13:05:00,59.57,59.62,59.57,59.61,8245.0,54.1194,54.1649,54.1194,54.1558,8245.0
2021-07-27 13:10:00,59.61,59.63,59.56,59.6,10208.0,54.1558,54.174,54.1104,54.1467,10208.0
2021-07-27 13:15:00,59.62,59.64,59.55,59.64,5439.0,54.1649,54.183,54.1013,54.183,5439.0
2021-07-27 13:20:00,59.64,59.66,59.61,59.62,14066.0,54.183,54.2012,54.1558,54.1649,14066.0
2021-07-27 13:25:00,59.62,59.64,59.57,59.6,6071.0,54.1649,54.183,54.1194,54.1467,6071.0
2021-07-27 13:30:00,59.6,59.61,59.49,59.5,8152.0,54.1467,54.1558,54.0468,54.0558,8152.0
2021-07-27 13:35:00,59.5,59.55,59.5,59.55,4266.0,54.0558,54.1013,54.0558,54.1013,4266.0
2021-07-27 13:40:00,59.56,59.56,59.49,59.52,6221.0,54.1104,54.1104,54.0468,54.074,6221.0
2021-07-27 13:45:00,59.52,59.54,59.5,59.51,7883.0,54.074,54.0922,54.0558,54.0649,7883.0
2021-07-27 13:50:00,59.52,59.52,59.45,59.45,6281.0,54.074,54.074,54.0104,54.0104,6281.0
2021-07-27 13:55:00,59.46,59.46,59.41,59.41,4700.0,54.0195,54.0195,53.9741,53.9741,4700.0
2021-07-27 14:00:00,59.4,59.44,59.37,59.38,4448.0,53.965,54.0013,53.9377,53.9468,4448.0
2021-07-27 14:05:00,59.38,59.39,59.3,59.34,12601.0,53.9468,53.9559,53.8741,53.9105,12601.0
2021-07-27 14:10:00,59.34,59.43,59.33,59.4,7926.0,53.9105,53.9923,53.9014,53.965,7926.0
2021-07-27 14:15:00,59.41,59.44,59.39,59.39,4732.0,53.9741,54.0013,53.9559,53.9559,4732.0
2021-07-27 14:20:00,59.39,59.41,59.38,59.4,6493.0,53.9559,53.9741,53.9468,53.965,6493.0
2021-07-27 14:25:00,59.41,59.42,59.35,59.35,8244.0,53.9741,53.9832,53.9196,53.9196,8244.0
2021-07-27 14:30:00,59.34,59.38,59.32,59.35,5680.0,53.9105,53.9468,53.8923,53.9196,5680.0
2021-07-27 14:35:00,59.34,59.37,59.33,59.33,3580.0,53.9105,53.9377,53.9014,53.9014,3580.0
2021-07-27 14:40:00,59.33,59.36,59.31,59.32,8050.0,53.9014,53.9287,53.8832,53.8923,8050.0
2021-07-27 14:45:00,59.32,59.38,59.31,59.36,9523.0,53.8923,53.9468,53.8832,53.9287,9523.0
2021-07-27 14:50:00,59.35,59.38,59.32,59.33,5979.0,53.9196,53.9468,53.8923,53.9014,5979.0
2021-07-27 14:55:00,59.33,59.35,59.29,59.34,7144.0,53.9014,53.9196,53.8651,53.9105,7144.0
2021-07-27 15:00:00,59.34,59.39,59.3,59.3,10889.0,53.9105,53.9559,53.8741,53.8741,10889.0
2021-07-27 15:05:00,59.3,59.32,59.28,59.28,9554.0,53.8741,53.8923,53.856,53.856,9554.0
2021-07-27 15:10:00,59.29,59.34,59.28,59.34,9849.0,53.8651,53.9105,53.856,53.9105,9849.0
2021-07-27 15:15:00,59.34,59.38,59.31,59.32,11900.0,53.9105,53.9468,53.8832,53.8923,11900.0
2021-07-27 15:20:00,59.32,59.35,59.31,59.33,8665.0,53.8923,53.9196,53.8832,53.9014,8665.0
2021-07-27 15:25:00,59.33,59.35,59.28,59.34,13731.0,53.9014,53.9196,53.856,53.9105,13731.0
2021-07-27 15:30:00,59.35,59.38,59.29,59.3,29582.0,53.9196,53.9468,53.8651,53.8741,29582.0
2021-07-27 15:35:00,59.3,59.34,59.27,59.31,22885.0,53.8741,53.9105,53.8469,53.8832,22885.0
2021-07-27 15:40:00,59.3,59.34,59.27,59.32,25641.0,53.8741,53.9105,53.8469,53.8923,25641.0
2021-07-27 15:45:00,59.33,59.42,59.32,59.39,35413.0,53.9014,53.9832,53.8923,53.9559,35413.0
2021-07-27 15:50:00,59.4,59.48,59.36,59.39,58372.0,53.965,54.0377,53.9287,53.9559,58372.0
2021-07-27 15:55:00,59.39,59.45,59.36,59.42,107337.0,53.9559,54.0104,53.9287,53.9832,107337.0
2021-07-28 09:30:00,59.36,59.42,59.06,59.39,34159.0,53.9287,53.9832,53.6561,53.9559,34159.0
2021-07-28 09:35:00,59.41,59.56,59.39,59.47,6340.0,53.9741,54.1104,53.9559,54.0286,6340.0
2021-07-28 09:40:00,59.5,59.63,59.49,59.56,11562.0,54.0558,54.174,54.0468,54.1104,11562.0
2021-07-28 09:45:00,59.52,59.53,59.35,59.48,9712.0,54.074,54.0831,53.9196,54.0377,9712.0
2021-07-28 09:50:00,59.48,59.51,59.31,59.42,15498.0,54.0377,54.0649,53.8832,53.9832,15498.0
2021-07-28 09:55:00,59.42,59.42,59.24,59.37,13057.0,53.9832,53.9832,53.8196,53.9377,13057.0
2021-07-28 10:00:00,59.37,59.47,59.35,59.47,14347.0,53.9377,54.0286,53.9196,54.0286,14347.0
2021-07-28 10:05:00,59.47,59.55,59.18,59.2,21969.0,54.0286,54.1013,53.7651,53.7833,21969.0
2021-07-28 10:10:00,59.21,59.27,59.14,59.26,6912.0,53.7924,53.8469,53.7288,53.8378,6912.0
2021-07-28 10:15:00,59.27,59.31,59.18,59.21,10078.0,53.8469,53.8832,53.7651,53.7924,10078.0
2021-07-28 10:20:00,59.22,59.24,59.12,59.13,7731.0,53.8015,53.8196,53.7106,53.7197,7731.0
2021-07-28 10:25:00,59.13,59.26,59.12,59.23,7864.0,53.7197,53.8378,53.7106,53.8106,7864.0
2021-07-28 10:30:00,59.24,59.44,59.24,59.44,12855.0,53.8196,54.0013,53.8196,54.0013,12855.0
2021-07-28 10:35:00,59.45,59.49,59.39,59.39,7953.0,54.0104,54.0468,53.9559,53.9559,7953.0
2021-07-28 10:40:00,59.39,59.47,59.39,59.45,6045.0,53.9559,54.0286,53.9559,54.0104,6045.0
2021-07-28 10:45:00,59.46,59.51,59.38,59.41,9599.0,54.0195,54.0649,53.9468,53.9741,9599.0
2021-07-28 10:50:00,59.41,59.45,59.38,59.39,4025.0,53.9741,54.0104,53.9468,53.9559,4025.0
2021-07-28 10:55:00,59.41,59.48,59.39,59.48,8790.0,53.9741,54.0377,53.9559,54.0377,8790.0
2021-07-28 11:00:00,59.47,59.47,59.29,59.4,11436.0,54.0286,54.0286,53.8651,53.965,11436.0
2021-07-28 11:05:00,59.41,59.41,59.33,59.38,7940.0,53.9741,53.9741,53.9014,53.9468,7940.0
2021-07-28 11:10:00,59.37,59.39,59.31,59.36,7031.0,53.9377,53.9559,53.8832,53.9287,7031.0
2021-07-28 11:15:00,59.37,59.42,59.33,59.33,11091.0,53.9377,53.9832,53.9014,53.9014,11091.0
2021-07-28 11:20:00,59.34,59.44,59.34,59.43,6723.0,53.9105,54.0013,53.9105,53.9923,6723.0
2021-07-28 11:25:00,59.41,59.51,59.41,59.5,6722.0,53.9741,54.0649,53.9741,54.0558,6722.0
2021-07-28 11:30:00,59.51,59.61,59.49,59.54,11050.0,54.0649,54.1558,54.0468,54.0922,11050.0
2021-07-28 11:35:00,59.53,59.69,59.52,59.69,14796.0,54.0831,54.2285,54.074,54.2285,14796.0
2021-07-28 11:40:00,59.67,59.72,59.59,59.69,10383.0,54.2103,54.2557,54.1376,54.2285,10383.0
2021-07-28 11:45:00,59.7,59.76,59.7,59.75,13267.0,54.2375,54.2921,54.2375,54.283,13267.0
2021-07-28 11:50:00,59.73,59.84,59.71,59.82,9804.0,54.2648,54.3647,54.2466,54.3466,9804.0
2021-07-28 11:55:00,59.81,59.81,59.71,59.75,7742.0,54.3375,54.3375,54.2466,54.283,7742.0
2021-07-28 12:00:00,59.75,59.75,59.69,59.72,5479.0,54.283,54.283,54.2285,54.2557,5479.0
2021-07-28 12:05:00,59.71,59.72,59.67,59.7,7885.0,54.2466,54.2557,54.2103,54.2375,7885.0
2021-07-28 12:10:00,59.7,59.71,59.65,59.65,5618.0,54.2375,54.2466,54.1921,54.1921,5618.0
2021-07-28 12:15:00,59.64,59.7,59.63,59.69,6709.0,54.183,54.2375,54.174,54.2285,6709.0
2021-07-28 12:20:00,59.66,59.67,59.6,59.63,6306.0,54.2012,54.2103,54.1467,54.174,6306.0
2021-07-28 12:25:00,59.63,59.63,59.57,59.57,6900.0,54.174,54.174,54.1194,54.1194,6900.0
2021-07-28 12:30:00,59.59,59.68,59.58,59.68,11419.0,54.1376,54.2194,54.1285,54.2194,11419.0
2021-07-28 12:35:00,59.71,59.74,59.67,59.73,6558.0,54.2466,54.2739,54.2103,54.2648,6558.0
2021-07-28 12:40:00,59.72,59.72,59.64,59.64,6135.0,54.2557,54.2557,54.183,54.183,6135.0
2021-07-28 12:45:00,59.63,59.63,59.57,59.58,8539.0,54.174,54.174,54.1194,54.1285,8539.0
2021-07-28 12:50:00,59.59,59.66,59.58,59.58,6731.0,54.1376,54.2012,54.1285,54.1285,6731.0
2021-07-28 12:55:00,59.59,59.6,59.56,59.59,5869.0,54.1376,54.1467,54.1104,54.1376,5869.0
2021-07-28 13:00:00,59.58,59.58,59.55,59.55,6590.0,54.1285,54.1285,54.1013,54.1013,6590.0
2021-07-28 13:05:00,59.55,59.62,59.55,59.62,6170.0,54.1013,54.1649,54.1013,54.1649,6170.0
2021-07-28 13:10:00,59.64,59.66,59.6,59.6,7110.0,54.183,54.2012,54.1467,54.1467,7110.0
2021-07-28 13:15:00,59.61,59.65,59.57,59.61,9588.0,54.1558,54.1921,54.1194,54.1558,9588.0
2021-07-28 13:20:00,59.61,59.62,59.58,59.61,5953.0,54.1558,54.1649,54.1285,54.1558,5953.0
2021-07-28 13:25:00,59.6,59.6,59.5,59.51,5239.0,54.1467,54.1467,54.0558,54.0649,5239.0
2021-07-28 13:30:00,59.51,59.57,59.5,59.5,8016.0,54.0649,54.1194,54.0558,54.0558,8016.0
2021-07-28 13:35:00,59.51,59.55,59.51,59.54,6660.0,54.0649,54.1013,54.0649,54.0922,6660.0
2021-07-28 13:40:00,59.54,59.55,59.52,59.55,6671.0,54.0922,54.1013,54.074,54.1013,6671.0
2021-07-28 13:45:00,59.55,59.59,59.53,59.59,7169.0,54.1013,54.1376,54.0831,54.1376,7169.0
2021-07-28 13:50:00,59.58,59.6,59.56,59.56,5874.0,54.1285,54.1467,54.1104,54.1104,5874.0
2021-07-28 13:55:00,59.55,59.57,59.53,59.56,6508.0,54.1013,54.1194,54.0831,54.1104,6508.0
2021-07-28 14:00:00,59.55,59.59,59.45,59.58,11321.0,54.1013,54.1376,54.0104,54.1285,11321.0
2021-07-28 14:05:00,59.57,59.57,59.5,59.55,7348.0,54.1194,54.1194,54.0558,54.1013,7348.0
2021-07-28 14:10:00,59.57,59.63,59.57,59.6,7682.0,54.1194,54.174,54.1194,54.1467,7682.0
2021-07-28 14:15:00,59.6,59.66,59.58,59.66,10462.0,54.1467,54.2012,54.1285,54.2012,10462.0
2021-07-28 14:20:00,59.66,59.68,59.64,59.67,35678.0,54.2012,54.2194,54.183,54.2103,35678.0
2021-07-28 14:25:00,59.66,59.68,59.63,59.64,8305.0,54.2012,54.2194,54.174,54.183,8305.0
2021-07-28 14:30:00,59.65,59.72,59.65,59.72,10521.0,54.1921,54.2557,54.1921,54.2557,10521.0
2021-07-28 14:35:00,59.72,59.83,59.71,59.79,17829.0,54.2557,54.3557,54.2466,54.3193,17829.0
2021-07-28 14:40:00,59.79,59.86,59.77,59.86,10500.0,54.3193,54.3829,54.3011,54.3829,10500.0
2021-07-28 14:45:00,59.86,59.92,59.84,59.91,13799.0,54.3829,54.4374,54.3647,54.4283,13799.0
2021-07-28 14:50:00,59.91,59.93,59.82,59.83,11786.0,54.4283,54.4465,54.3466,54.3557,11786.0
2021-07-28 14:55:00,59.84,59.91,59.84,59.91,8164.0,54.3647,54.4283,54.3647,54.4283,8164.0
2021-07-28 15:00:00,59.91,59.94,59.87,59.91,12930.0,54.4283,54.4556,54.392,54.4283,12930.0
2021-07-28 15:05:00,59.91,59.91,59.85,59.87,11224.0,54.4283,54.4283,54.3738,54.392,11224.0
2021-07-28 15:10:00,59.86,59.9,59.86,59.88,9682.0,54.3829,54.4192,54.3829,54.4011,9682.0
2021-07-28 15:15:00,59.88,59.94,59.86,59.89,16812.0,54.4011,54.4556,54.3829,54.4102,16812.0
2021-07-28 15:20:00,59.89,59.89,59.81,59.83,14399.0,54.4102,54.4102,54.3375,54.3557,14399.0
2021-07-28 15:25:00,59.84,59.89,59.83,59.88,14103.0,54.3647,54.4102,54.3557,54.4011,14103.0
2021-07-28 15:30:00,59.87,59.96,59.87,59.92,25124.0,54.392,54.4738,54.392,54.4374,25124.0
2021-07-28 15:35:00,59.92,59.95,59.85,59.85,27630.0,54.4374,54.4647,54.3738,54.3738,27630.0
2021-07-28 15:40:00,59.85,59.9,59.83,59.9,36780.0,54.3738,54.4192,54.3557,54.4192,36780.0
2021-07-28 15:45:00,59.9,59.9,59.79,59.79,29457.0,54.4192,54.4192,54.3193,54.3193,29457.0
2021-07-28 15:50:00,59.8,59.81,59.74,59.79,57548.0,54.3284,54.3375,54.2739,54.3193,57548.0
2021-07-28 15:55:00,59.79,59.79,59.62,59.66,151816.0,54.3193,54.3193,54.1649,54.2012,151816.0
2021-07-29 09:30:00,60.0,60.17,59.88,60.02,53880.0,54.5101,54.6645,54.4011,54.5283,53880.0
2021-07-29 09:35:00,59.99,60.04,59.92,59.92,8305.0,54.501,54.5464,54.4374,54.4374,8305.0
2021-07-29 09:40:00,59.92,59.94,59.76,59.87,15002.0,54.4374,54.4556,54.2921,54.392,15002.0
2021-07-29 09:45:00,59.88,59.96,59.8,59.92,6924.0,54.4011,54.4738,54.3284,54.4374,6924.0
2021-07-29 09:50:00,59.93,59.93,59.79,59.82,5489.0,54.4465,54.4465,54.3193,54.3466,5489.0
2021-07-29 09:55:00,59.79,60.05,59.79,60.03,6267.0,54.3193,54.5555,54.3193,54.5374,6267.0
2021-07-29 10:00:00,60.01,60.08,59.96,60.04,7757.0,54.5192,54.5828,54.4738,54.5464,7757.0
2021-07-29 10:05:00,60.05,60.12,60.0,60.12,6533.0,54.5555,54.6191,54.5101,54.6191,6533.0
2021-07-29 10:10:00,60.13,60.14,59.91,59.93,24163.0,54.6282,54.6373,54.4283,54.4465,24163.0
2021-07-29 10:15:00,59.94,59.98,59.84,59.84,10840.0,54.4556,54.4919,54.3647,54.3647,10840.0
2021-07-29 10:20:00,59.83,59.89,59.74,59.83,6852.0,54.3557,54.4102,54.2739,54.3557,6852.0
2021-07-29 10:25:00,59.82,59.9,59.81,59.85,10453.0,54.3466,54.4192,54.3375,54.3738,10453.0
2021-07-29 10:30:00,59.83,59.92,59.81,59.91,9484.0,54.3557,54.4374,54.3375,54.4283,9484.0
2021-07-29 10:35:00,59.91,59.92,59.82,59.84,6344.0,54.4283,54.4374,54.3466,54.3647,6344.0
2021-07-29 10:40:00,59.86,59.95,59.83,59.92,8096.0,54.3829,54.4647,54.3557,54.4374,8096.0
2021-07-29 10:45:00,59.92,60.06,59.92,60.02,6581.0,54.4374,54.5646,54.4374,54.5283,6581.0
2021-07-29 10:50:00,60.0,60.05,59.98,59.98,5464.0,54.5101,54.5555,54.4919,54.4919,5464.0
2021-07-29 10:55:00,59.96,60.01,59.94,60.01,7253.0,54.4738,54.5192,54.4556,54.5192,7253.0
2021-07-29 11:00:00,60.03,60.05,60.01,60.03,3666.0,54.5374,54.5555,54.5192,54.5374,3666.0
2021-07-29 11:05:00,60.02,60.03,59.93,59.96,5887.0,54.5283,54.5374,54.4465,54.4738,5887.0
2021-07-29 11:10:00,59.96,60.02,59.95,60.02,9378.0,54.4738,54.5283,54.4647,54.5283,9378.0
2021-07-29 11:15:00,60.02,60.02,59.94,59.95,6289.0,54.5283,54.5283,54.4556,54.4647,6289.0
2021-07-29 11:20:00,59.96,59.98,59.92,59.96,5561.0,54.4738,54.4919,54.4374,54.4738,5561.0
2021-07-29 11:25:00,59.98,59.98,59.94,59.96,5558.0,54.4919,54.4919,54.4556,54.4738,5558.0
2021-07-29 11:30:00,59.97,60.03,59.97,60.03,6499.0,54.4828,54.5374,54.4828,54.5374,6499.0
2021-07-29 11:35:00,60.07,60.08,60.02,60.02,4000.0,54.5737,54.5828,54.5283,54.5283,4000.0
2021-07-29 11:40:00,60.02,60.04,59.99,60.03,7607.0,54.5283,54.5464,54.501,54.5374,7607.0
2021-07-29 11:45:00,60.02,60.02,59.97,59.98,7261.0,54.5283,54.5283,54.4828,54.4919,7261.0
2021-07-29 11:50:00,59.96,60.04,59.94,60.04,8152.0,54.4738,54.5464,54.4556,54.5464,8152.0
2021-07-29 11:55:00,60.04,60.12,60.04,60.09,5509.0,54.5464,54.6191,54.5464,54.5919,5509.0
2021-07-29 12:00:00,60.07,60.14,60.07,60.12,4145.0,54.5737,54.6373,54.5737,54.6191,4145.0
2021-07-29 12:05:00,60.12,60.18,60.12,60.14,6741.0,54.6191,54.6736,54.6191,54.6373,6741.0
2021-07-29 12:10:00,60.14,60.17,60.12,60.14,4095.0,54.6373,54.6645,54.6191,54.6373,4095.0
2021-07-29 12:15:00,60.11,60.13,60.1,60.12,2434.0,54.61,54.6282,54.6009,54.6191,2434.0
2021-07-29 12:20:00,60.12,60.16,60.12,60.13,6901.0,54.6191,54.6555,54.6191,54.6282,6901.0
2021-07-29 12:25:00,60.13,60.15,60.1,60.14,6249.0,54.6282,54.6464,54.6009,54.6373,6249.0
2021-07-29 12:30:00,60.14,60.15,60.11,60.14,3640.0,54.6373,54.6464,54.61,54.6373,3640.0
2021-07-29 12:35:00,60.14,60.23,60.14,60.21,10939.0,54.6373,54.7191,54.6373,54.7009,10939.0
2021-07-29 12:40:00,60.2,60.23,60.2,60.21,3902.0,54.6918,54.7191,54.6918,54.7009,3902.0
2021-07-29 12:45:00,60.22,60.22,60.12,60.13,6273.0,54.71,54.71,54.6191,54.6282,6273.0
2021-07-29 12:50:00,60.14,60.14,60.1,60.14,3643.0,54.6373,54.6373,54.6009,54.6373,3643.0
2021-07-29 12:55:00,60.15,60.19,60.1,60.12,6401.0,54.6464,54.6827,54.6009,54.6191,6401.0
2021-07-29 13:00:00,60.12,60.19,60.1,60.18,5191.0,54.6191,54.6827,54.6009,54.6736,5191.0
2021-07-29 13:05:00,60.18,60.23,60.18,60.2,8468.0,54.6736,54.7191,54.6736,54.6918,8468.0
2021-07-29 13:10:00,60.19,60.19,60.15,60.16,4409.0,54.6827,54.6827,54.6464,54.6555,4409.0
2021-07-29 13:15:00,60.16,60.17,60.14,60.16,9981.0,54.6555,54.6645,54.6373,54.6555,9981.0
2021-07-29 13:20:00,60.15,60.19,60.13,60.17,8482.0,54.6464,54.6827,54.6282,54.6645,8482.0
2021-07-29 13:25:00,60.18,60.21,60.17,60.2,3429.0,54.6736,54.7009,54.6645,54.6918,3429.0
2021-07-29 13:30:00,60.2,60.23,60.2,60.2,2657.0,54.6918,54.7191,54.6918,54.6918,2657.0
2021-07-29 13:35:00,60.2,60.24,60.18,60.23,3963.0,54.6918,54.7281,54.6736,54.7191,3963.0
2021-07-29 13:40:00,60.23,60.23,60.21,60.22,6452.0,54.7191,54.7191,54.7009,54.71,6452.0
2021-07-29 13:45:00,60.22,60.22,60.18,60.2,5204.0,54.71,54.71,54.6736,54.6918,5204.0
2021-07-29 13:50:00,60.2,60.2,60.14,60.15,5268.0,54.6918,54.6918,54.6373,54.6464,5268.0
2021-07-29 13:55:00,60.13,60.14,60.06,60.07,7959.0,54.6282,54.6373,54.5646,54.5737,7959.0
2021-07-29 14:00:00,60.07,60.1,60.03,60.05,5806.0,54.5737,54.6009,54.5374,54.5555,5806.0
2021-07-29 14:05:00,60.05,60.11,60.05,60.08,6751.0,54.5555,54.61,54.5555,54.5828,6751.0
2021-07-29 14:10:00,60.09,60.13,60.09,60.12,7025.0,54.5919,54.6282,54.5919,54.6191,7025.0
2021-07-29 14:15:00,60.13,60.16,60.11,60.14,4938.0,54.6282,54.6555,54.61,54.6373,4938.0
2021-07-29 14:20:00,60.14,60.16,60.09,60.11,6304.0,54.6373,54.6555,54.5919,54.61,6304.0
2021-07-29 14:25:00,60.12,60.12,60.07,60.09,7618.0,54.6191,54.6191,54.5737,54.5919,7618.0
2021-07-29 14:30:00,60.08,60.08,60.04,60.07,4206.0,54.5828,54.5828,54.5464,54.5737,4206.0
2021-07-29 14:35:00,60.09,60.14,60.07,60.1,8343.0,54.5919,54.6373,54.5737,54.6009,8343.0
2021-07-29 14:40:00,60.1,60.13,60.08,60.12,6033.0,54.6009,54.6282,54.5828,54.6191,6033.0
2021-07-29 14:45:00,60.11,60.16,60.09,60.16,6664.0,54.61,54.6555,54.5919,54.6555,6664.0
2021-07-29 14:50:00,60.16,60.16,60.12,60.12,4260.0,54.6555,54.6555,54.6191,54.6191,4260.0
2021-07-29 14:55:00,60.12,60.15,60.11,60.15,5224.0,54.6191,54.6464,54.61,54.6464,5224.0
2021-07-29 15:00:00,60.14,60.14,60.1,60.11,8591.0,54.6373,54.6373,54.6009,54.61,8591.0
2021-07-29 15:05:00,60.12,60.13,60.09,60.09,7165.0,54.6191,54.6282,54.5919,54.5919,7165.0
2021-07-29 15:10:00,60.09,60.11,60.05,60.05,7675.0,54.5919,54.61,54.5555,54.5555,7675.0
2021-07-29 15:15:00,60.05,60.06,59.98,59.98,14563.0,54.5555,54.5646,54.4919,54.4919,14563.0
2021-07-29 15:20:00,59.98,60.02,59.94,60.0,9509.0,54.4919,54.5283,54.4556,54.5101,9509.0
2021-07-29 15:25:00,60.0,60.07,59.99,60.07,19234.0,54.5101,54.5737,54.501,54.5737,19234.0
2021-07-29 15:30:00,60.07,60.09,60.0,60.01,10900.0,54.5737,54.5919,54.5101,54.5192,10900.0
2021-07-29 15:35:00,60.01,60.01,59.95,59.96,16769.0,54.5192,54.5192,54.4647,54.4738,16769.0
2021-07-29 15:40:00,59.96,59.99,59.91,59.96,22302.0,54.4738,54.501,54.4283,54.4738,22302.0
2021-07-29 15:45:00,59.95,59.97,59.93,59.96,24735.0,54.4647,54.4828,54.4465,54.4738,24735.0
2021-07-29 15:50:00,59.95,59.98,59.92,59.96,36401.0,54.4647,54.4919,54.4374,54.4738,36401.0
2021-07-29 15:55:00,59.96,60.01,59.88,59.99,101948.0,54.4738,54.5192,54.4011,54.501,101948.0
2021-07-30 09:30:00,59.99,60.31,59.9,60.29,25894.0,54.501,54.7917,54.4192,54.7736,25894.0
2021-07-30 09:35:00,60.31,60.33,60.15,60.31,14394.0,54.7917,54.8099,54.6464,54.7917,14394.0
2021-07-30 09:40:00,60.31,60.38,60.17,60.17,12890.0,54.7917,54.8553,54.6645,54.6645,12890.0
2021-07-30 09:45:00,60.17,60.2,60.07,60.1,10402.0,54.6645,54.6918,54.5737,54.6009,10402.0
2021-07-30 09:50:00,60.1,60.11,59.89,59.97,21949.0,54.6009,54.61,54.4102,54.4828,21949.0
2021-07-30 09:55:00,59.98,60.15,59.98,60.08,14159.0,54.4919,54.6464,54.4919,54.5828,14159.0
2021-07-30 10:00:00,60.07,60.07,59.54,59.59,32482.0,54.5737,54.5737,54.0922,54.1376,32482.0
2021-07-30 10:05:00,59.61,59.86,59.6,59.83,12744.0,54.1558,54.3829,54.1467,54.3557,12744.0
2021-07-30 10:10:00,59.79,59.89,59.77,59.87,9996.0,54.3193,54.4102,54.3011,54.392,9996.0
2021-07-30 10:15:00,59.86,59.92,59.74,59.75,16456.0,54.3829,54.4374,54.2739,54.283,16456.0
2021-07-30 10:20:00,59.76,59.85,59.76,59.8,10164.0,54.2921,54.3738,54.2921,54.3284,10164.0
2021-07-30 10:25:00,59.78,59.78,59.63,59.65,12695.0,54.3102,54.3102,54.174,54.1921,12695.0
2021-07-30 10:30:00,59.64,59.82,59.63,59.81,18940.0,54.183,54.3466,54.174,54.3375,18940.0
2021-07-30 10:35:00,59.82,59.93,59.77,59.93,10797.0,54.3466,54.4465,54.3011,54.4465,10797.0
2021-07-30 10:40:00,59.93,59.94,59.84,59.84,9750.0,54.4465,54.4556,54.3647,54.3647,9750.0
2021-07-30 10:45:00,59.86,59.87,59.72,59.74,13441.0,54.3829,54.392,54.2557,54.2739,13441.0
2021-07-30 10:50:00,59.76,59.81,59.69,59.7,37471.0,54.2921,54.3375,54.2285,54.2375,37471.0
2021-07-30 10:55:00,59.7,59.77,59.66,59.68,13009.0,54.2375,54.3011,54.2012,54.2194,13009.0
2021-07-30 11:00:00,59.7,59.73,59.51,59.53,14858.0,54.2375,54.2648,54.0649,54.0831,14858.0
2021-07-30 11:05:00,59.54,59.7,59.54,59.67,14508.0,54.0922,54.2375,54.0922,54.2103,14508.0
2021-07-30 11:10:00,59.67,59.76,59.65,59.72,15010.0,54.2103,54.2921,54.1921,54.2557,15010.0
2021-07-30 11:15:00,59.7,59.78,59.7,59.77,11329.0,54.2375,54.3102,54.2375,54.3011,11329.0
2021-07-30 11:20:00,59.78,59.86,59.78,59.81,13296.0,54.3102,54.3829,54.3102,54.3375,13296.0
2021-07-30 11:25:00,59.8,59.81,59.72,59.75,8716.0,54.3284,54.3375,54.2557,54.283,8716.0
2021-07-30 11:30:00,59.74,59.75,59.67,59.7,11502.0,54.2739,54.283,54.2103,54.2375,11502.0
2021-07-30 11:35:00,59.7,59.78,59.7,59.76,5352.0,54.2375,54.3102,54.2375,54.2921,5352.0
2021-07-30 11:40:00,59.77,59.81,59.75,59.8,9931.0,54.3011,54.3375,54.283,54.3284,9931.0
2021-07-30 11:45:00,59.8,59.82,59.78,59.8,7291.0,54.3284,54.3466,54.3102,54.3284,7291.0
2021-07-30 11:50:00,59.79,59.81,59.68,59.68,8783.0,54.3193,54.3375,54.2194,54.2194,8783.0
2021-07-30 11:55:00,59.68,59.7,59.65,59.68,10532.0,54.2194,54.2375,54.1921,54.2194,10532.0
2021-07-30 12:00:00,59.66,59.68,59.64,59.67,7011.0,54.2012,54.2194,54.183,54.2103,7011.0
2021-07-30 12:05:00,59.66,59.72,59.64,59.72,8069.0,54.2012,54.2557,54.183,54.2557,8069.0
2021-07-30 12:10:00,59.73,59.78,59.73,59.73,5643.0,54.2648,54.3102,54.2648,54.2648,5643.0
2021-07-30 12:15:00,59.72,59.75,59.7,59.75,9937.0,54.2557,54.283,54.2375,54.283,9937.0
2021-07-30 12:20:00,59.76,59.79,59.75,59.78,4627.0,54.2921,54.3193,54.283,54.3102,4627.0
2021-07-30 12:25:00,59.77,59.78,59.74,59.75,5726.0,54.3011,54.3102,54.2739,54.283,5726.0
2021-07-30 12:30:00,59.75,59.83,59.73,59.79,20827.0,54.283,54.3557,54.2648,54.3193,20827.0
2021-07-30 12:35:00,59.79,59.82,59.74,59.74,13222.0,54.3193,54.3466,54.2739,54.2739,13222.0
2021-07-30 12:40:00,59.73,59.81,59.73,59.74,12795.0,54.2648,54.3375,54.2648,54.2739,12795.0
2021-07-30 12:45:00,59.74,59.74,59.65,59.67,15205.0,54.2739,54.2739,54.1921,54.2103,15205.0
2021-07-30 12:50:00,59.68,59.77,59.67,59.74,16882.0,54.2194,54.3011,54.2103,54.2739,16882.0
2021-07-30 12:55:00,59.75,59.79,59.74,59.78,8733.0,54.283,54.3193,54.2739,54.3102,8733.0
2021-07-30 13:00:00,59.77,59.8,59.75,59.76,8544.0,54.3011,54.3284,54.283,54.2921,8544.0
2021-07-30 13:05:00,59.77,59.77,59.71,59.72,9399.0,54.3011,54.3011,54.2466,54.2557,9399.0
2021-07-30 13:10:00,59.72,59.72,59.68,59.69,7915.0,54.2557,54.2557,54.2194,54.2285,7915.0
2021-07-30 13:15:00,59.69,59.85,59.68,59.74,30657.0,54.2285,54.3738,54.2194,54.2739,30657.0
2021-07-30 13:20:00,59.74,59.75,59.7,59.73,10785.0,54.2739,54.283,54.2375,54.2648,10785.0
2021-07-30 13:25:00,59.73,59.73,59.68,59.71,15770.0,54.2648,54.2648,54.2194,54.2466,15770.0
2021-07-30 13:30:00,59.71,59.74,59.66,59.71,20699.0,54.2466,54.2739,54.2012,54.2466,20699.0
2021-07-30 13:35:00,59.71,59.76,59.7,59.76,8630.0,54.2466,54.2921,54.2375,54.2921,8630.0
2021-07-30 13:40:00,59.76,59.79,59.75,59.78,8423.0,54.2921,54.3193,54.283,54.3102,8423.0
2021-07-30 13:45:00,59.78,59.85,59.77,59.85,20146.0,54.3102,54.3738,54.3011,54.3738,20146.0
2021-07-30 13:50:00,59.86,59.89,59.81,59.83,19947.0,54.3829,54.4102,54.3375,54.3557,19947.0
2021-07-30 13:55:00,59.82,59.83,59.79,59.8,10861.0,54.3466,54.3557,54.3193,54.3284,10861.0
2021-07-30 14:00:00,59.8,59.85,59.75,59.75,19440.0,54.3284,54.3738,54.283,54.283,19440.0
2021-07-30 14:05:00,59.75,59.75,59.7,59.75,12747.0,54.283,54.283,54.2375,54.283,12747.0
2021-07-30 14:10:00,59.74,59.79,59.73,59.76,13206.0,54.2739,54.3193,54.2648,54.2921,13206.0
2021-07-30 14:15:00,59.76,59.76,59.68,59.68,16698.0,54.2921,54.2921,54.2194,54.2194,16698.0
2021-07-30 14:20:00,59.69,59.69,59.57,59.59,14442.0,54.2285,54.2285,54.1194,54.1376,14442.0
2021-07-30 14:25:00,59.59,59.59,59.51,59.54,16159.0,54.1376,54.1376,54.0649,54.0922,16159.0
2021-07-30 14:30:00,59.54,59.61,59.51,59.61,16472.0,54.0922,54.1558,54.0649,54.1558,16472.0
2021-07-30 14:35:00,59.62,59.62,59.49,59.51,12927.0,54.1649,54.1649,54.0468,54.0649,12927.0
2021-07-30 14:40:00,59.51,59.62,59.5,59.59,16122.0,54.0649,54.1649,54.0558,54.1376,16122.0
2021-07-30 14:45:00,59.59,59.6,59.54,59.55,12360.0,54.1376,54.1467,54.0922,54.1013,12360.0
2021-07-30 14:50:00,59.56,59.57,59.53,59.55,13572.0,54.1104,54.1194,54.0831,54.1013,13572.0
2021-07-30 14:55:00,59.56,59.58,59.47,59.5,16226.0,54.1104,54.1285,54.0286,54.0558,16226.0
2021-07-30 15:00:00,59.51,59.6,59.5,59.6,21084.0,54.0649,54.1467,54.0558,54.1467,21084.0
2021-07-30 15:05:00,59.59,59.59,59.5,59.51,25119.0,54.1376,54.1376,54.0558,54.0649,25119.0
2021-07-30 15:10:00,59.51,59.53,59.47,59.51,23334.0,54.0649,54.0831,54.0286,54.0649,23334.0
2021-07-30 15:15:00,59.51,59.52,59.47,59.47,19139.0,54.0649,54.074,54.0286,54.0286,19139.0
2021-07-30 15:20:00,59.46,59.48,59.41,59.42,22522.0,54.0195,54.0377,53.9741,53.9832,22522.0
2021-07-30 15:25:00,59.42,59.45,59.39,59.39,25335.0,53.9832,54.0104,53.9559,53.9559,25335.0
2021-07-30 15:30:00,59.4,59.42,59.35,59.36,36298.0,53.965,53.9832,53.9196,53.9287,36298.0
2021-07-30 15:35:00,59.35,59.37,59.28,59.3,37065.0,53.9196,53.9377,53.856,53.8741,37065.0
2021-07-30 15:40:00,59.3,59.9,59.22,59.27,90918.0,53.8741,54.4192,53.8015,53.8469,90918.0
2021-07-30 15:45:00,59.27,59.3,59.23,59.27,58360.0,53.8469,53.8741,53.8106,53.8469,58360.0
2021-07-30 15:50:00,59.27,59.3,59.15,59.27,107477.0,53.8469,53.8741,53.7379,53.8469,107477.0
2021-07-30 15:55:00,59.25,59.42,59.18,59.38,291814.0,53.8287,53.9832,53.7651,53.9468,291814.0
2021-08-02 09:30:00,59.43,59.78,59.41,59.69,45929.0,53.9923,54.3102,53.9741,54.2285,45929.0
2021-08-02 09:35:00,59.71,59.77,59.44,59.49,21442.0,54.2466,54.3011,54.0013,54.0468,21442.0
2021-08-02 09:40:00,59.5,59.64,59.44,59.48,20352.0,54.0558,54.183,54.0013,54.0377,20352.0
2021-08-02 09:45:00,59.52,59.54,59.37,59.44,21834.0,54.074,54.0922,53.9377,54.0013,21834.0
2021-08-02 09:50:00,59.45,59.68,59.32,59.35,11788.0,54.0104,54.2194,53.8923,53.9196,11788.0
2021-08-02 09:55:00,59.34,59.39,59.19,59.19,15476.0,53.9105,53.9559,53.7742,53.7742,15476.0
2021-08-02 10:00:00,59.17,59.25,59.09,59.21,13670.0,53.756,53.8287,53.6834,53.7924,13670.0
2021-08-02 10:05:00,59.22,59.34,59.19,59.33,15011.0,53.8015,53.9105,53.7742,53.9014,15011.0
2021-08-02 10:10:00,59.32,59.36,59.26,59.34,17088.0,53.8923,53.9287,53.8378,53.9105,17088.0
2021-08-02 10:15:00,59.32,59.36,59.2,59.22,12331.0,53.8923,53.9287,53.7833,53.8015,12331.0
2021-08-02 10:20:00,59.18,59.39,59.17,59.37,17777.0,53.7651,53.9559,53.756,53.9377,17777.0
2021-08-02 10:25:00,59.38,59.55,59.33,59.46,17177.0,53.9468,54.1013,53.9014,54.0195,17177.0
2021-08-02 10:30:00,59.46,59.56,59.46,59.56,38405.0,54.0195,54.1104,54.0195,54.1104,38405.0
2021-08-02 10:35:00,59.55,59.55,59.47,59.48,13532.0,54.1013,54.1013,54.0286,54.0377,13532.0
2021-08-02 10:40:00,59.48,59.55,59.45,59.5,18526.0,54.0377,54.1013,54.0104,54.0558,18526.0
2021-08-02 10:45:00,59.48,59.5,59.38,59.39,14016.0,54.0377,54.0558,53.9468,53.9559,14016.0
2021-08-02 10:50:00,59.39,59.47,59.39,59.41,30688.0,53.9559,54.0286,53.9559,53.9741,30688.0
2021-08-02 10:55:00,59.4,59.41,59.31,59.4,14469.0,53.965,53.9741,53.8832,53.965,14469.0
2021-08-02 11:00:00,59.39,59.64,59.38,59.63,26542.0,53.9559,54.183,53.9468,54.174,26542.0
2021-08-02 11:05:00,59.62,59.62,59.55,59.57,29635.0,54.1649,54.1649,54.1013,54.1194,29635.0
2021-08-02 11:10:00,59.57,59.58,59.48,59.5,15177.0,54.1194,54.1285,54.0377,54.0558,15177.0
2021-08-02 11:15:00,59.5,59.5,59.38,59.44,11443.0,54.0558,54.0558,53.9468,54.0013,11443.0
2021-08-02 11:20:00,59.44,59.56,59.43,59.54,16439.0,54.0013,54.1104,53.9923,54.0922,16439.0
2021-08-02 11:25:00,59.55,59.56,59.48,59.53,12417.0,54.1013,54.1104,54.0377,54.0831,12417.0
2021-08-02 11:30:00,59.53,59.72,59.51,59.7,20686.0,54.0831,54.2557,54.0649,54.2375,20686.0
2021-08-02 11:35:00,59.69,59.69,59.6,59.66,11730.0,54.2285,54.2285,54.1467,54.2012,11730.0
2021-08-02 11:40:00,59.67,59.78,59.64,59.7,26906.0,54.2103,54.3102,54.183,54.2375,26906.0
2021-08-02 11:45:00,59.7,59.72,59.64,59.72,11316.0,54.2375,54.2557,54.183,54.2557,11316.0
2021-08-02 11:50:00,59.71,59.73,59.59,59.64,11360.0,54.2466,54.2648,54.1376,54.183,11360.0
2021-08-02 11:55:00,59.64,59.68,59.61,59.61,9896.0,54.183,54.2194,54.1558,54.1558,9896.0
2021-08-02 12:00:00,59.63,59.64,59.58,59.6,11819.0,54.174,54.183,54.1285,54.1467,11819.0
2021-08-02 12:05:00,59.61,59.73,59.59,59.72,11623.0,54.1558,54.2648,54.1376,54.2557,11623.0
2021-08-02 12:10:00,59.72,59.77,59.7,59.77,7165.0,54.2557,54.3011,54.2375,54.3011,7165.0
2021-08-02 12:15:00,59.76,59.77,59.71,59.73,11940.0,54.2921,54.3011,54.2466,54.2648,11940.0
2021-08-02 12:20:00,59.73,59.73,59.67,59.72,6231.0,54.2648,54.2648,54.2103,54.2557,6231.0
2021-08-02 12:25:00,59.71,59.81,59.7,59.81,13998.0,54.2466,54.3375,54.2375,54.3375,13998.0
2021-08-02 12:30:00,59.8,59.87,59.74,59.83,16089.0,54.3284,54.392,54.2739,54.3557,16089.0
2021-08-02 12:35:00,59.83,59.88,59.81,59.85,10677.0,54.3557,54.4011,54.3375,54.3738,10677.0
2021-08-02 12:40:00,59.84,59.88,59.81,59.87,8158.0,54.3647,54.4011,54.3375,54.392,8158.0
2021-08-02 12:45:00,59.87,59.87,59.77,59.85,8152.0,54.392,54.392,54.3011,54.3738,8152.0
2021-08-02 12:50:00,59.84,59.85,59.76,59.77,7331.0,54.3647,54.3738,54.2921,54.3011,7331.0
2021-08-02 12:55:00,59.77,59.77,59.72,59.76,8041.0,54.3011,54.3011,54.2557,54.2921,8041.0
2021-08-02 13:00:00,59.78,59.83,59.74,59.79,11772.0,54.3102,54.3557,54.2739,54.3193,11772.0
2021-08-02 13:05:00,59.78,59.82,59.77,59.79,8351.0,54.3102,54.3466,54.3011,54.3193,8351.0
2021-08-02 13:10:00,59.78,59.8,59.74,59.79,7742.0,54.3102,54.3284,54.2739,54.3193,7742.0
2021-08-02 13:15:00,59.78,59.83,59.75,59.82,9904.0,54.3102,54.3557,54.283,54.3466,9904.0
2021-08-02 13:20:00,59.81,59.85,59.76,59.85,12132.0,54.3375,54.3738,54.2921,54.3738,12132.0
2021-08-02 13:25:00,59.84,59.84,59.78,59.8,9605.0,54.3647,54.3647,54.3102,54.3284,9605.0
2021-08-02 13:30:00,59.82,59.84,59.75,59.77,10509.0,54.3466,54.3647,54.283,54.3011,10509.0
2021-08-02 13:35:00,59.76,59.76,59.67,59.68,9453.0,54.2921,54.2921,54.2103,54.2194,9453.0
2021-08-02 13:40:00,59.69,59.8,59.69,59.8,21801.0,54.2285,54.3284,54.2285,54.3284,21801.0
2021-08-02 13:45:00,59.8,59.86,59.78,59.84,21292.0,54.3284,54.3829,54.3102,54.3647,21292.0
2021-08-02 13:50:00,59.83,59.86,59.78,59.84,14305.0,54.3557,54.3829,54.3102,54.3647,14305.0
2021-08-02 13:55:00,59.84,59.86,59.8,59.84,9536.0,54.3647,54.3829,54.3284,54.3647,9536.0
2021-08-02 14:00:00,59.84,59.86,59.78,59.84,14313.0,54.3647,54.3829,54.3102,54.3647,14313.0
2021-08-02 14:05:00,59.84,59.86,59.8,59.83,9109.0,54.3647,54.3829,54.3284,54.3557,9109.0
2021-08-02 14:10:00,59.84,59.85,59.79,59.84,8935.0,54.3647,54.3738,54.3193,54.3647,8935.0
2021-08-02 14:15:00,59.86,59.87,59.81,59.87,11182.0,54.3829,54.392,54.3375,54.392,11182.0
2021-08-02 14:20:00,59.86,59.93,59.86,59.89,21154.0,54.3829,54.4465,54.3829,54.4102,21154.0
2021-08-02 14:25:00,59.88,59.89,59.75,59.78,11126.0,54.4011,54.4102,54.283,54.3102,11126.0
2021-08-02 14:30:00,59.77,59.77,59.71,59.74,9035.0,54.3011,54.3011,54.2466,54.2739,9035.0
2021-08-02 14:35:00,59.74,59.75,59.71,59.72,6620.0,54.2739,54.283,54.2466,54.2557,6620.0
2021-08-02 14:40:00,59.73,59.73,59.66,59.67,10216.0,54.2648,54.2648,54.2012,54.2103,10216.0
2021-08-02 14:45:00,59.67,59.79,59.66,59.76,10470.0,54.2103,54.3193,54.2012,54.2921,10470.0
2021-08-02 14:50:00,59.76,59.79,59.75,59.77,8549.0,54.2921,54.3193,54.283,54.3011,8549.0
2021-08-02 14:55:00,59.76,59.78,59.74,59.76,6066.0,54.2921,54.3102,54.2739,54.2921,6066.0
2021-08-02 15:00:00,59.77,59.78,59.72,59.78,11900.0,54.3011,54.3102,54.2557,54.3102,11900.0
2021-08-02 15:05:00,59.78,59.78,59.72,59.73,8400.0,54.3102,54.3102,54.2557,54.2648,8400.0
2021-08-02 15:10:00,59.73,59.77,59.7,59.73,14249.0,54.2648,54.3011,54.2375,54.2648,14249.0
2021-08-02 15:15:00,59.73,59.76,59.71,59.75,10446.0,54.2648,54.2921,54.2466,54.283,10446.0
2021-08-02 15:20:00,59.75,59.78,59.72,59.76,13434.0,54.283,54.3102,54.2557,54.2921,13434.0
2021-08-02 15:25:00,59.75,59.79,59.74,59.78,13230.0,54.283,54.3193,54.2739,54.3102,13230.0
2021-08-02 15:30:00,59.78,59.79,59.73,59.78,17475.0,54.3102,54.3193,54.2648,54.3102,17475.0
2021-08-02 15:35:00,59.77,59.8,59.74,59.78,22993.0,54.3011,54.3284,54.2739,54.3102,22993.0
2021-08-02 15:40:00,59.78,59.83,59.71,59.73,23421.0,54.3102,54.3557,54.2466,54.2648,23421.0
2021-08-02 15:45:00,59.73,59.76,59.66,59.66,42923.0,54.2648,54.2921,54.2012,54.2012,42923.0
2021-08-02 15:50:00,59.67,59.75,59.63,59.65,71697.0,54.2103,54.283,54.174,54.1921,71697.0
2021-08-02 15:55:00,59.65,59.65,59.55,59.57,142774.0,54.1921,54.1921,54.1013,54.1194,142774.0
2021-08-03 09:30:00,59.51,59.55,59.2,59.2,21180.0,54.0649,54.1013,53.7833,53.7833,21180.0
2021-08-03 09:35:00,59.29,59.42,59.26,59.37,10780.0,53.8651,53.9832,53.8378,53.9377,10780.0
2021-08-03 09:40:00,59.31,59.34,58.93,58.94,20670.0,53.8832,53.9105,53.538,53.5471,20670.0
2021-08-03 09:45:00,58.97,58.97,58.65,58.74,14214.0,53.5743,53.5743,53.2836,53.3654,14214.0
2021-08-03 09:50:00,58.69,59.08,58.69,59.08,9332.0,53.32,53.6743,53.32,53.6743,9332.0
2021-08-03 09:55:00,59.11,59.4,59.11,59.39,20809.0,53.7015,53.965,53.7015,53.9559,20809.0
2021-08-03 10:00:00,59.44,59.63,59.41,59.55,19807.0,54.0013,54.174,53.9741,54.1013,19807.0
2021-08-03 10:05:00,59.56,59.72,59.54,59.61,98892.0,54.1104,54.2557,54.0922,54.1558,98892.0
2021-08-03 10:10:00,59.6,59.6,59.49,59.5,15761.0,54.1467,54.1467,54.0468,54.0558,15761.0
2021-08-03 10:15:00,59.5,59.56,59.44,59.51,26453.0,54.0558,54.1104,54.0013,54.0649,26453.0
2021-08-03 10:20:00,59.51,59.61,59.42,59.52,43513.0,54.0649,54.1558,53.9832,54.074,43513.0
2021-08-03 10:25:00,59.52,59.69,59.5,59.51,122829.0,54.074,54.2285,54.0558,54.0649,122829.0
2021-08-03 10:30:00,59.51,59.59,59.46,59.55,10336.0,54.0649,54.1376,54.0195,54.1013,10336.0
2021-08-03 10:35:00,59.57,59.61,59.51,59.56,14476.0,54.1194,54.1558,54.0649,54.1104,14476.0
2021-08-03 10:40:00,59.55,59.61,59.53,59.57,15109.0,54.1013,54.1558,54.0831,54.1194,15109.0
2021-08-03 10:45:00,59.58,59.61,59.5,59.53,50686.0,54.1285,54.1558,54.0558,54.0831,50686.0
2021-08-03 10:50:00,59.54,59.62,59.53,59.61,11371.0,54.0922,54.1649,54.0831,54.1558,11371.0
2021-08-03 10:55:00,59.61,59.63,59.47,59.51,16864.0,54.1558,54.174,54.0286,54.0649,16864.0
2021-08-03 11:00:00,59.51,59.59,59.42,59.42,57827.0,54.0649,54.1376,53.9832,53.9832,57827.0
2021-08-03 11:05:00,59.39,59.49,59.36,59.49,21935.0,53.9559,54.0468,53.9287,54.0468,21935.0
2021-08-03 11:10:00,59.48,59.62,59.45,59.57,42557.0,54.0377,54.1649,54.0104,54.1194,42557.0
2021-08-03 11:15:00,59.58,59.7,59.55,59.58,253976.0,54.1285,54.2375,54.1013,54.1285,253976.0
2021-08-03 11:20:00,59.57,59.57,59.49,59.52,13866.0,54.1194,54.1194,54.0468,54.074,13866.0
2021-08-03 11:25:00,59.51,59.59,59.49,59.58,10210.0,54.0649,54.1376,54.0468,54.1285,10210.0
2021-08-03 11:30:00,59.61,59.69,59.59,59.66,16768.0,54.1558,54.2285,54.1376,54.2012,16768.0
2021-08-03 11:35:00,59.65,59.65,59.53,59.53,30825.0,54.1921,54.1921,54.0831,54.0831,30825.0
2021-08-03 11:40:00,59.55,59.62,59.54,59.61,46416.0,54.1013,54.1649,54.0922,54.1558,46416.0
2021-08-03 11:45:00,59.6,59.64,59.48,59.53,49431.0,54.1467,54.183,54.0377,54.0831,49431.0
2021-08-03 11:50:00,59.53,59.59,59.52,59.53,15078.0,54.0831,54.1376,54.074,54.0831,15078.0
2021-08-03 11:55:00,59.54,59.55,59.44,59.48,12412.0,54.0922,54.1013,54.0013,54.0377,12412.0
2021-08-03 12:00:00,59.48,59.49,59.44,59.47,14532.0,54.0377,54.0468,54.0013,54.0286,14532.0
2021-08-03 12:05:00,59.48,59.55,59.44,59.45,12097.0,54.0377,54.1013,54.0013,54.0104,12097.0
2021-08-03 12:10:00,59.45,59.47,59.43,59.45,10270.0,54.0104,54.0286,53.9923,54.0104,10270.0
2021-08-03 12:15:00,59.44,59.45,59.37,59.38,10528.0,54.0013,54.0104,53.9377,53.9468,10528.0
2021-08-03 12:20:00,59.38,59.41,59.33,59.35,23003.0,53.9468,53.9741,53.9014,53.9196,23003.0
2021-08-03 12:25:00,59.34,59.39,59.32,59.38,16901.0,53.9105,53.9559,53.8923,53.9468,16901.0
2021-08-03 12:30:00,59.38,59.38,59.29,59.35,24232.0,53.9468,53.9468,53.8651,53.9196,24232.0
2021-08-03 12:35:00,59.35,59.37,59.33,59.36,22194.0,53.9196,53.9377,53.9014,53.9287,22194.0
2021-08-03 12:40:00,59.35,59.42,59.35,59.39,14293.0,53.9196,53.9832,53.9196,53.9559,14293.0
2021-08-03 12:45:00,59.37,59.41,59.36,59.37,7784.0,53.9377,53.9741,53.9287,53.9377,7784.0
2021-08-03 12:50:00,59.37,59.38,59.33,59.36,10010.0,53.9377,53.9468,53.9014,53.9287,10010.0
2021-08-03 12:55:00,59.36,59.36,59.3,59.32,14751.0,53.9287,53.9287,53.8741,53.8923,14751.0
2021-08-03 13:00:00,59.33,59.35,59.25,59.33,15724.0,53.9014,53.9196,53.8287,53.9014,15724.0
2021-08-03 13:05:00,59.33,59.39,59.31,59.39,14474.0,53.9014,53.9559,53.8832,53.9559,14474.0
2021-08-03 13:10:00,59.39,59.41,59.32,59.41,17844.0,53.9559,53.9741,53.8923,53.9741,17844.0
2021-08-03 13:15:00,59.41,59.42,59.39,59.41,11814.0,53.9741,53.9832,53.9559,53.9741,11814.0
2021-08-03 13:20:00,59.42,59.5,59.41,59.46,14413.0,53.9832,54.0558,53.9741,54.0195,14413.0
2021-08-03 13:25:00,59.47,59.51,59.46,59.51,20040.0,54.0286,54.0649,54.0195,54.0649,20040.0
2021-08-03 13:30:00,59.49,59.52,59.44,59.44,10569.0,54.0468,54.074,54.0013,54.0013,10569.0
2021-08-03 13:35:00,59.46,59.46,59.4,59.42,11762.0,54.0195,54.0195,53.965,53.9832,11762.0
2021-08-03 13:40:00,59.41,59.45,59.4,59.44,11190.0,53.9741,54.0104,53.965,54.0013,11190.0
2021-08-03 13:45:00,59.43,59.47,59.42,59.47,10300.0,53.9923,54.0286,53.9832,54.0286,10300.0
2021-08-03 13:50:00,59.47,59.48,59.43,59.45,9748.0,54.0286,54.0377,53.9923,54.0104,9748.0
2021-08-03 13:55:00,59.46,59.5,59.44,59.46,11830.0,54.0195,54.0558,54.0013,54.0195,11830.0
2021-08-03 14:00:00,59.47,59.51,59.46,59.48,14012.0,54.0286,54.0649,54.0195,54.0377,14012.0
2021-08-03 14:05:00,59.49,59.5,59.46,59.47,10654.0,54.0468,54.0558,54.0195,54.0286,10654.0
2021-08-03 14:10:00,59.46,59.52,59.45,59.51,16219.0,54.0195,54.074,54.0104,54.0649,16219.0
2021-08-03 14:15:00,59.5,59.53,59.5,59.52,8596.0,54.0558,54.0831,54.0558,54.074,8596.0
2021-08-03 14:20:00,59.51,59.55,59.5,59.53,13117.0,54.0649,54.1013,54.0558,54.0831,13117.0
2021-08-03 14:25:00,59.54,59.54,59.49,59.51,15353.0,54.0922,54.0922,54.0468,54.0649,15353.0
2021-08-03 14:30:00,59.52,59.54,59.51,59.52,10107.0,54.074,54.0922,54.0649,54.074,10107.0
2021-08-03 14:35:00,59.52,59.55,59.49,59.54,13606.0,54.074,54.1013,54.0468,54.0922,13606.0
2021-08-03 14:40:00,59.55,59.6,59.52,59.57,69554.0,54.1013,54.1467,54.074,54.1194,69554.0
2021-08-03 14:45:00,59.57,59.57,59.51,59.56,13883.0,54.1194,54.1194,54.0649,54.1104,13883.0
2021-08-03 14:50:00,59.55,59.59,59.54,59.59,15062.0,54.1013,54.1376,54.0922,54.1376,15062.0
2021-08-03 14:55:00,59.59,59.66,59.59,59.64,15581.0,54.1376,54.2012,54.1376,54.183,15581.0
2021-08-03 15:00:00,59.65,59.68,59.63,59.64,23069.0,54.1921,54.2194,54.174,54.183,23069.0
2021-08-03 15:05:00,59.64,59.71,59.63,59.68,22951.0,54.183,54.2466,54.174,54.2194,22951.0
2021-08-03 15:10:00,59.68,59.71,59.65,59.67,18299.0,54.2194,54.2466,54.1921,54.2103,18299.0
2021-08-03 15:15:00,59.67,59.68,59.63,59.67,21240.0,54.2103,54.2194,54.174,54.2103,21240.0
2021-08-03 15:20:00,59.67,59.79,59.66,59.74,26111.0,54.2103,54.3193,54.2012,54.2739,26111.0
2021-08-03 15:25:00,59.73,59.74,59.64,59.64,17947.0,54.2648,54.2739,54.183,54.183,17947.0
2021-08-03 15:30:00,59.64,59.65,59.57,59.65,38301.0,54.183,54.1921,54.1194,54.1921,38301.0
2021-08-03 15:35:00,59.65,59.7,59.61,59.69,41778.0,54.1921,54.2375,54.1558,54.2285,41778.0
2021-08-03 15:40:00,59.7,59.75,59.66,59.67,40593.0,54.2375,54.283,54.2012,54.2103,40593.0
2021-08-03 15:45:00,59.67,59.72,59.61,59.71,85392.0,54.2103,54.2557,54.1558,54.2466,85392.0
2021-08-03 15:50:00,59.71,59.72,59.61,59.63,83778.0,54.2466,54.2557,54.1558,54.174,83778.0
2021-08-03 15:55:00,59.64,59.69,59.57,59.61,319841.0,54.183,54.2285,54.1194,54.1558,319841.0
2021-08-04 09:30:00,59.17,59.48,58.91,59.3,50228.0,53.756,54.0377,53.5198,53.8741,50228.0
2021-08-04 09:35:00,59.32,59.41,59.17,59.2,8054.0,53.8923,53.9741,53.756,53.7833,8054.0
2021-08-04 09:40:00,59.11,59.13,58.92,58.99,17370.0,53.7015,53.7197,53.5289,53.5925,17370.0
2021-08-04 09:45:00,58.97,59.43,58.95,59.43,34925.0,53.5743,53.9923,53.5562,53.9923,34925.0
2021-08-04 09:50:00,59.45,59.65,59.44,59.57,19888.0,54.0104,54.1921,54.0013,54.1194,19888.0
2021-08-04 09:55:00,59.57,59.57,59.36,59.37,7130.0,54.1194,54.1194,53.9287,53.9377,7130.0
2021-08-04 10:00:00,59.39,59.64,59.35,59.63,9717.0,53.9559,54.183,53.9196,54.174,9717.0
2021-08-04 10:05:00,59.64,59.75,59.64,59.71,12998.0,54.183,54.283,54.183,54.2466,12998.0
2021-08-04 10:10:00,59.7,59.76,59.61,59.76,7549.0,54.2375,54.2921,54.1558,54.2921,7549.0
2021-08-04 10:15:00,59.76,59.93,59.74,59.93,14845.0,54.2921,54.4465,54.2739,54.4465,14845.0
2021-08-04 10:20:00,59.91,59.91,59.75,59.79,9204.0,54.4283,54.4283,54.283,54.3193,9204.0
2021-08-04 10:25:00,59.8,59.85,59.7,59.77,9450.0,54.3284,54.3738,54.2375,54.3011,9450.0
2021-08-04 10:30:00,59.73,59.74,59.55,59.57,6992.0,54.2648,54.2739,54.1013,54.1194,6992.0
2021-08-04 10:35:00,59.58,59.59,59.46,59.53,11774.0,54.1285,54.1376,54.0195,54.0831,11774.0
2021-08-04 10:40:00,59.52,59.7,59.51,59.69,10093.0,54.074,54.2375,54.0649,54.2285,10093.0
2021-08-04 10:45:00,59.69,59.7,59.58,59.63,8243.0,54.2285,54.2375,54.1285,54.174,8243.0
2021-08-04 10:50:00,59.65,59.66,59.49,59.54,7082.0,54.1921,54.2012,54.0468,54.0922,7082.0
2021-08-04 10:55:00,59.53,59.72,59.53,59.69,19162.0,54.0831,54.2557,54.0831,54.2285,19162.0
2021-08-04 11:00:00,59.69,59.74,59.57,59.71,17924.0,54.2285,54.2739,54.1194,54.2466,17924.0
2021-08-04 11:05:00,59.7,59.72,59.64,59.72,10164.0,54.2375,54.2557,54.183,54.2557,10164.0
2021-08-04 11:10:00,59.74,59.81,59.67,59.79,14609.0,54.2739,54.3375,54.2103,54.3193,14609.0
2021-08-04 11:15:00,59.79,59.81,59.67,59.7,12691.0,54.3193,54.3375,54.2103,54.2375,12691.0
2021-08-04 11:20:00,59.69,59.73,59.59,59.71,6693.0,54.2285,54.2648,54.1376,54.2466,6693.0
2021-08-04 11:25:00,59.71,59.71,59.61,59.65,8157.0,54.2466,54.2466,54.1558,54.1921,8157.0
2021-08-04 11:30:00,59.66,59.73,59.63,59.66,11692.0,54.2012,54.2648,54.174,54.2012,11692.0
2021-08-04 11:35:00,59.66,59.71,59.66,59.69,9339.0,54.2012,54.2466,54.2012,54.2285,9339.0
2021-08-04 11:40:00,59.67,59.75,59.64,59.74,10733.0,54.2103,54.283,54.183,54.2739,10733.0
2021-08-04 11:45:00,59.74,59.76,59.62,59.64,12428.0,54.2739,54.2921,54.1649,54.183,12428.0
2021-08-04 11:50:00,59.65,59.72,59.63,59.72,9021.0,54.1921,54.2557,54.174,54.2557,9021.0
2021-08-04 11:55:00,59.73,59.8,59.72,59.77,7388.0,54.2648,54.3284,54.2557,54.3011,7388.0
2021-08-04 12:00:00,59.77,59.87,59.76,59.82,10499.0,54.3011,54.392,54.2921,54.3466,10499.0
2021-08-04 12:05:00,59.81,59.85,59.76,59.77,12356.0,54.3375,54.3738,54.2921,54.3011,12356.0
2021-08-04 12:10:00,59.78,59.78,59.71,59.77,13233.0,54.3102,54.3102,54.2466,54.3011,13233.0
2021-08-04 12:15:00,59.77,59.82,59.7,59.74,15764.0,54.3011,54.3466,54.2375,54.2739,15764.0
2021-08-04 12:20:00,59.74,59.74,59.61,59.63,18056.0,54.2739,54.2739,54.1558,54.174,18056.0
2021-08-04 12:25:00,59.61,59.66,59.55,59.61,48721.0,54.1558,54.2012,54.1013,54.1558,48721.0
2021-08-04 12:30:00,59.62,59.66,59.54,59.58,18638.0,54.1649,54.2012,54.0922,54.1285,18638.0
2021-08-04 12:35:00,59.57,59.65,59.57,59.64,9648.0,54.1194,54.1921,54.1194,54.183,9648.0
2021-08-04 12:40:00,59.65,59.71,59.57,59.59,15405.0,54.1921,54.2466,54.1194,54.1376,15405.0
2021-08-04 12:45:00,59.59,59.68,59.58,59.67,18827.0,54.1376,54.2194,54.1285,54.2103,18827.0
2021-08-04 12:50:00,59.67,59.71,59.65,59.67,11941.0,54.2103,54.2466,54.1921,54.2103,11941.0
2021-08-04 12:55:00,59.68,59.7,59.48,59.48,69839.0,54.2194,54.2375,54.0377,54.0377,69839.0
2021-08-04 13:00:00,59.47,59.47,59.39,59.4,17190.0,54.0286,54.0286,53.9559,53.965,17190.0
2021-08-04 13:05:00,59.39,59.43,59.36,59.4,17160.0,53.9559,53.9923,53.9287,53.965,17160.0
2021-08-04 13:10:00,59.39,59.41,59.37,59.38,11105.0,53.9559,53.9741,53.9377,53.9468,11105.0
2021-08-04 13:15:00,59.39,59.42,59.38,59.42,11323.0,53.9559,53.9832,53.9468,53.9832,11323.0
2021-08-04 13:20:00,59.42,59.46,59.38,59.38,17353.0,53.9832,54.0195,53.9468,53.9468,17353.0
2021-08-04 13:25:00,59.39,59.4,59.34,59.4,15549.0,53.9559,53.965,53.9105,53.965,15549.0
2021-08-04 13:30:00,59.4,59.46,59.4,59.41,24906.0,53.965,54.0195,53.965,53.9741,24906.0
2021-08-04 13:35:00,59.43,59.45,59.41,59.42,13240.0,53.9923,54.0104,53.9741,53.9832,13240.0
2021-08-04 13:40:00,59.42,59.42,59.25,59.25,19589.0,53.9832,53.9832,53.8287,53.8287,19589.0
2021-08-04 13:45:00,59.26,59.29,59.23,59.29,13383.0,53.8378,53.8651,53.8106,53.8651,13383.0
2021-08-04 13:50:00,59.28,59.33,59.22,59.23,18806.0,53.856,53.9014,53.8015,53.8106,18806.0
2021-08-04 13:55:00,59.23,59.24,59.19,59.24,16789.0,53.8106,53.8196,53.7742,53.8196,16789.0
2021-08-04 14:00:00,59.25,59.32,59.22,59.31,19143.0,53.8287,53.8923,53.8015,53.8832,19143.0
2021-08-04 14:05:00,59.31,59.38,59.31,59.36,19690.0,53.8832,53.9468,53.8832,53.9287,19690.0
2021-08-04 14:10:00,59.36,59.36,59.28,59.31,18005.0,53.9287,53.9287,53.856,53.8832,18005.0
2021-08-04 14:15:00,59.33,59.4,59.33,59.33,12346.0,53.9014,53.965,53.9014,53.9014,12346.0
2021-08-04 14:20:00,59.34,59.35,59.3,59.35,13063.0,53.9105,53.9196,53.8741,53.9196,13063.0
2021-08-04 14:25:00,59.35,59.36,59.31,59.36,13520.0,53.9196,53.9287,53.8832,53.9287,13520.0
2021-08-04 14:30:00,59.36,59.37,59.3,59.33,16789.0,53.9287,53.9377,53.8741,53.9014,16789.0
2021-08-04 14:35:00,59.33,59.33,59.21,59.21,19010.0,53.9014,53.9014,53.7924,53.7924,19010.0
2021-08-04 14:40:00,59.21,59.29,59.21,59.25,13844.0,53.7924,53.8651,53.7924,53.8287,13844.0
2021-08-04 14:45:00,59.25,59.3,59.22,59.23,16201.0,53.8287,53.8741,53.8015,53.8106,16201.0
2021-08-04 14:50:00,59.23,59.23,59.11,59.14,11010.0,53.8106,53.8106,53.7015,53.7288,11010.0
2021-08-04 14:55:00,59.15,59.16,59.12,59.14,16742.0,53.7379,53.747,53.7106,53.7288,16742.0
2021-08-04 15:00:00,59.14,59.24,59.14,59.18,24122.0,53.7288,53.8196,53.7288,53.7651,24122.0
2021-08-04 15:05:00,59.18,59.24,59.17,59.19,15510.0,53.7651,53.8196,53.756,53.7742,15510.0
2021-08-04 15:10:00,59.19,59.2,59.11,59.14,18506.0,53.7742,53.7833,53.7015,53.7288,18506.0
2021-08-04 15:15:00,59.15,59.22,59.11,59.19,12728.0,53.7379,53.8015,53.7015,53.7742,12728.0
2021-08-04 15:20:00,59.19,59.25,59.16,59.16,10755.0,53.7742,53.8287,53.747,53.747,10755.0
2021-08-04 15:25:00,59.17,59.17,59.09,59.1,16379.0,53.756,53.756,53.6834,53.6924,16379.0
2021-08-04 15:30:00,59.11,59.22,59.09,59.21,32385.0,53.7015,53.8015,53.6834,53.7924,32385.0
2021-08-04 15:35:00,59.2,59.2,59.07,59.1,41386.0,53.7833,53.7833,53.6652,53.6924,41386.0
2021-08-04 15:40:00,59.1,59.16,59.06,59.14,37208.0,53.6924,53.747,53.6561,53.7288,37208.0
2021-08-04 15:45:00,59.14,59.22,59.13,59.19,64842.0,53.7288,53.8015,53.7197,53.7742,64842.0
2021-08-04 15:50:00,59.2,59.24,59.12,59.13,79999.0,53.7833,53.8196,53.7106,53.7197,79999.0
2021-08-04 15:55:00,59.13,59.16,58.98,59.03,164287.0,53.7197,53.747,53.5834,53.6289,164287.0
2021-08-05 09:30:00,54.91,55.2,54.5,54.56,256803.0,49.8858,50.1493,49.5133,49.5678,256803.0
2021-08-05 09:35:00,54.55,54.92,54.06,54.39,196231.0,49.5588,49.8949,49.1136,49.4134,196231.0
2021-08-05 09:40:00,54.36,54.47,53.63,53.74,231367.0,49.3861,49.4861,48.7229,48.8229,231367.0
2021-08-05 09:45:00,53.73,54.12,53.1,53.14,247441.0,48.8138,49.1681,48.2414,48.2778,247441.0
2021-08-05 09:50:00,53.16,53.18,52.71,52.89,133298.0,48.2959,48.3141,47.8871,48.0507,133298.0
2021-08-05 09:55:00,52.92,53.1,52.69,52.84,114176.0,48.0779,48.2414,47.869,48.0052,114176.0
2021-08-05 10:00:00,52.85,52.89,52.25,52.25,235883.0,48.0143,48.0507,47.4692,47.4692,235883.0
2021-08-05 10:05:00,52.26,52.49,52.06,52.12,115558.0,47.4783,47.6872,47.2966,47.3511,115558.0
2021-08-05 10:10:00,52.14,52.65,52.11,52.49,104796.0,47.3693,47.8326,47.342,47.6872,104796.0
2021-08-05 10:15:00,52.48,52.65,52.17,52.17,83411.0,47.6782,47.8326,47.3965,47.3965,83411.0
2021-08-05 10:20:00,52.17,52.33,52.04,52.11,95477.0,47.3965,47.5419,47.2784,47.342,95477.0
2021-08-05 10:25:00,52.12,52.36,52.07,52.09,71973.0,47.3511,47.5691,47.3057,47.3238,71973.0
2021-08-05 10:30:00,52.11,52.11,51.74,51.79,226515.0,47.342,47.342,47.0059,47.0513,226515.0
2021-08-05 10:35:00,51.78,51.96,51.64,51.94,101536.0,47.0422,47.2057,46.915,47.1876,101536.0
2021-08-05 10:40:00,51.94,52.0,51.59,51.61,162110.0,47.1876,47.2421,46.8696,46.8878,162110.0
2021-08-05 10:45:00,51.61,51.87,51.51,51.83,223320.0,46.8878,47.124,46.7969,47.0876,223320.0
2021-08-05 10:50:00,51.83,51.85,51.38,51.39,127100.0,47.0876,47.1058,46.6788,46.6879,127100.0
2021-08-05 10:55:00,51.38,51.47,51.22,51.26,117884.0,46.6788,46.7606,46.5335,46.5698,117884.0
2021-08-05 11:00:00,51.26,51.26,50.89,50.98,149578.0,46.5698,46.5698,46.2336,46.3154,149578.0
2021-08-05 11:05:00,50.97,51.28,50.89,51.17,108162.0,46.3063,46.588,46.2336,46.488,108162.0
2021-08-05 11:10:00,51.18,51.38,51.1,51.1,89731.0,46.4971,46.6788,46.4244,46.4244,89731.0
2021-08-05 11:15:00,51.1,51.19,50.93,51.17,72719.0,46.4244,46.5062,46.27,46.488,72719.0
2021-08-05 11:20:00,51.18,51.18,50.91,51.04,88714.0,46.4971,46.4971,46.2518,46.3699,88714.0
2021-08-05 11:25:00,51.04,51.24,51.03,51.24,94806.0,46.3699,46.5516,46.3608,46.5516,94806.0
2021-08-05 11:30:00,51.25,51.32,51.07,51.18,103095.0,46.5607,46.6243,46.3972,46.4971,103095.0
2021-08-05 11:35:00,51.19,51.25,51.07,51.18,87737.0,46.5062,46.5607,46.3972,46.4971,87737.0
2021-08-05 11:40:00,51.18,51.45,51.18,51.45,80774.0,46.4971,46.7424,46.4971,46.7424,80774.0
2021-08-05 11:45:00,51.45,51.57,51.3,51.35,129187.0,46.7424,46.8514,46.6061,46.6516,129187.0
2021-08-05 11:50:00,51.36,51.42,51.08,51.08,98450.0,46.6606,46.7152,46.4063,46.4063,98450.0
2021-08-05 11:55:00,51.09,51.18,51.02,51.16,76755.0,46.4153,46.4971,46.3518,46.4789,76755.0
2021-08-05 12:00:00,51.15,51.18,51.0,51.06,86819.0,46.4699,46.4971,46.3336,46.3881,86819.0
2021-08-05 12:05:00,51.08,51.13,51.0,51.13,33068.0,46.4063,46.4517,46.3336,46.4517,33068.0
2021-08-05 12:10:00,51.13,51.24,51.09,51.24,40853.0,46.4517,46.5516,46.4153,46.5516,40853.0
2021-08-05 12:15:00,51.23,51.27,51.08,51.26,49400.0,46.5425,46.5789,46.4063,46.5698,49400.0
2021-08-05 12:20:00,51.26,51.55,51.26,51.51,61758.0,46.5698,46.8333,46.5698,46.7969,61758.0
2021-08-05 12:25:00,51.52,51.77,51.51,51.77,97682.0,46.806,47.0331,46.7969,47.0331,97682.0
2021-08-05 12:30:00,51.76,51.8,51.25,51.31,84207.0,47.024,47.0604,46.5607,46.6152,84207.0
2021-08-05 12:35:00,51.29,51.29,51.07,51.13,41670.0,46.597,46.597,46.3972,46.4517,41670.0
2021-08-05 12:40:00,51.13,51.19,51.05,51.16,55643.0,46.4517,46.5062,46.379,46.4789,55643.0
2021-08-05 12:45:00,51.15,51.15,50.83,50.92,106903.0,46.4699,46.4699,46.1791,46.2609,106903.0
2021-08-05 12:50:00,50.94,50.96,50.82,50.83,56159.0,46.2791,46.2972,46.1701,46.1791,56159.0
2021-08-05 12:55:00,50.82,51.18,50.76,51.17,100686.0,46.1701,46.4971,46.1155,46.488,100686.0
2021-08-05 13:00:00,51.15,51.15,50.78,50.82,69600.0,46.4699,46.4699,46.1337,46.1701,69600.0
2021-08-05 13:05:00,50.82,50.93,50.79,50.92,59116.0,46.1701,46.27,46.1428,46.2609,59116.0
2021-08-05 13:10:00,50.92,51.3,50.91,51.25,89344.0,46.2609,46.6061,46.2518,46.5607,89344.0
2021-08-05 13:15:00,51.24,51.26,51.11,51.22,52864.0,46.5516,46.5698,46.4335,46.5335,52864.0
2021-08-05 13:20:00,51.22,51.31,51.14,51.25,43776.0,46.5335,46.6152,46.4608,46.5607,43776.0
2021-08-05 13:25:00,51.25,51.3,51.13,51.2,36860.0,46.5607,46.6061,46.4517,46.5153,36860.0
2021-08-05 13:30:00,51.2,51.21,51.04,51.11,51391.0,46.5153,46.5244,46.3699,46.4335,51391.0
2021-08-05 13:35:00,51.1,51.12,51.02,51.05,37159.0,46.4244,46.4426,46.3518,46.379,37159.0
2021-08-05 13:40:00,51.05,51.11,51.04,51.09,34932.0,46.379,46.4335,46.3699,46.4153,34932.0
2021-08-05 13:45:00,51.1,51.19,51.09,51.18,57820.0,46.4244,46.5062,46.4153,46.4971,57820.0
2021-08-05 13:50:00,51.18,51.32,51.17,51.32,85834.0,46.4971,46.6243,46.488,46.6243,85834.0
2021-08-05 13:55:00,51.32,51.37,51.29,51.35,50446.0,46.6243,46.6697,46.597,46.6516,50446.0
2021-08-05 14:00:00,51.34,51.35,50.89,50.93,80165.0,46.6425,46.6516,46.2336,46.27,80165.0
2021-08-05 14:05:00,50.92,50.96,50.81,50.81,70691.0,46.2609,46.2972,46.161,46.161,70691.0
2021-08-05 14:10:00,50.82,50.95,50.77,50.78,88788.0,46.1701,46.2882,46.1246,46.1337,88788.0
2021-08-05 14:15:00,50.79,50.83,50.66,50.7,89811.0,46.1428,46.1791,46.0247,46.061,89811.0
2021-08-05 14:20:00,50.71,50.77,50.63,50.66,52670.0,46.0701,46.1246,45.9974,46.0247,52670.0
2021-08-05 14:25:00,50.65,50.74,50.64,50.69,25566.0,46.0156,46.0974,46.0065,46.0519,25566.0
2021-08-05 14:30:00,50.7,50.71,50.61,50.62,38829.0,46.061,46.0701,45.9793,45.9884,38829.0
2021-08-05 14:35:00,50.61,50.69,50.51,50.69,94614.0,45.9793,46.0519,45.8884,46.0519,94614.0
2021-08-05 14:40:00,50.69,50.75,50.64,50.66,41416.0,46.0519,46.1065,46.0065,46.0247,41416.0
2021-08-05 14:45:00,50.65,50.72,50.6,50.71,46377.0,46.0156,46.0792,45.9702,46.0701,46377.0
2021-08-05 14:50:00,50.72,50.91,50.71,50.84,54369.0,46.0792,46.2518,46.0701,46.1882,54369.0
2021-08-05 14:55:00,50.86,50.96,50.83,50.92,52182.0,46.2064,46.2972,46.1791,46.2609,52182.0
2021-08-05 15:00:00,50.91,50.99,50.83,50.95,96580.0,46.2518,46.3245,46.1791,46.2882,96580.0
2021-08-05 15:05:00,50.95,50.95,50.83,50.83,63109.0,46.2882,46.2882,46.1791,46.1791,63109.0
2021-08-05 15:10:00,50.83,50.87,50.69,50.69,54453.0,46.1791,46.2155,46.0519,46.0519,54453.0
2021-08-05 15:15:00,50.7,50.7,50.61,50.61,57292.0,46.061,46.061,45.9793,45.9793,57292.0
2021-08-05 15:20:00,50.62,50.73,50.61,50.65,61603.0,45.9884,46.0883,45.9793,46.0156,61603.0
2021-08-05 15:25:00,50.66,50.75,50.61,50.69,56619.0,46.0247,46.1065,45.9793,46.0519,56619.0
2021-08-05 15:30:00,50.69,50.84,50.69,50.76,99545.0,46.0519,46.1882,46.0519,46.1155,99545.0
2021-08-05 15:35:00,50.76,50.96,50.74,50.9,137775.0,46.1155,46.2972,46.0974,46.2427,137775.0
2021-08-05 15:40:00,50.9,50.9,50.74,50.75,113364.0,46.2427,46.2427,46.0974,46.1065,113364.0
2021-08-05 15:45:00,50.75,50.86,50.7,50.84,197675.0,46.1065,46.2064,46.061,46.1882,197675.0
2021-08-05 15:50:00,50.84,50.86,50.73,50.73,291824.0,46.1882,46.2064,46.0883,46.0883,291824.0
2021-08-05 15:55:00,50.74,50.74,50.56,50.57,536166.0,46.0974,46.0974,45.9338,45.9429,536166.0
2021-08-06 09:30:00,50.46,51.08,50.45,50.59,206408.0,45.843,46.4063,45.8339,45.9611,206408.0
2021-08-06 09:35:00,50.66,51.62,50.65,51.43,196563.0,46.0247,46.8969,46.0156,46.7242,196563.0
2021-08-06 09:40:00,51.43,51.56,51.2,51.25,66798.0,46.7242,46.8423,46.5153,46.5607,66798.0
2021-08-06 09:45:00,51.23,51.32,50.99,51.01,105651.0,46.5425,46.6243,46.3245,46.3427,105651.0
2021-08-06 09:50:00,51.02,51.04,50.56,50.58,81155.0,46.3518,46.3699,45.9338,45.952,81155.0
2021-08-06 09:55:00,50.59,50.63,50.27,50.49,119409.0,45.9611,45.9974,45.6704,45.8702,119409.0
2021-08-06 10:00:00,50.48,50.71,50.26,50.7,83156.0,45.8612,46.0701,45.6613,46.061,83156.0
2021-08-06 10:05:00,50.71,50.87,50.66,50.66,50721.0,46.0701,46.2155,46.0247,46.0247,50721.0
2021-08-06 10:10:00,50.66,50.67,50.48,50.48,66241.0,46.0247,46.0338,45.8612,45.8612,66241.0
2021-08-06 10:15:00,50.48,50.64,50.18,50.63,104175.0,45.8612,46.0065,45.5886,45.9974,104175.0
2021-08-06 10:20:00,50.65,50.76,50.5,50.54,42799.0,46.0156,46.1155,45.8793,45.9157,42799.0
2021-08-06 10:25:00,50.53,50.72,50.53,50.69,33059.0,45.9066,46.0792,45.9066,46.0519,33059.0
2021-08-06 10:30:00,50.69,50.92,50.65,50.79,55046.0,46.0519,46.2609,46.0156,46.1428,55046.0
2021-08-06 10:35:00,50.79,50.89,50.68,50.75,48709.0,46.1428,46.2336,46.0429,46.1065,48709.0
2021-08-06 10:40:00,50.73,50.86,50.59,50.83,26070.0,46.0883,46.2064,45.9611,46.1791,26070.0
2021-08-06 10:45:00,50.82,51.06,50.82,50.9,65066.0,46.1701,46.3881,46.1701,46.2427,65066.0
2021-08-06 10:50:00,50.92,51.16,50.88,51.14,46488.0,46.2609,46.4789,46.2246,46.4608,46488.0
2021-08-06 10:55:00,51.16,51.2,51.03,51.1,34335.0,46.4789,46.5153,46.3608,46.4244,34335.0
2021-08-06 11:00:00,51.11,51.17,50.98,51.16,52539.0,46.4335,46.488,46.3154,46.4789,52539.0
2021-08-06 11:05:00,51.16,51.22,51.1,51.12,21315.0,46.4789,46.5335,46.4244,46.4426,21315.0
2021-08-06 11:10:00,51.11,51.14,51.0,51.05,23528.0,46.4335,46.4608,46.3336,46.379,23528.0
2021-08-06 11:15:00,51.06,51.13,50.98,51.09,38145.0,46.3881,46.4517,46.3154,46.4153,38145.0
2021-08-06 11:20:00,51.09,51.2,51.08,51.15,32957.0,46.4153,46.5153,46.4063,46.4699,32957.0
2021-08-06 11:25:00,51.14,51.22,51.1,51.13,20973.0,46.4608,46.5335,46.4244,46.4517,20973.0
2021-08-06 11:30:00,51.12,51.22,51.1,51.18,25700.0,46.4426,46.5335,46.4244,46.4971,25700.0
2021-08-06 11:35:00,51.18,51.21,51.14,51.19,28936.0,46.4971,46.5244,46.4608,46.5062,28936.0
2021-08-06 11:40:00,51.19,51.39,51.17,51.35,48708.0,46.5062,46.6879,46.488,46.6516,48708.0
2021-08-06 11:45:00,51.33,51.36,51.27,51.33,56140.0,46.6334,46.6606,46.5789,46.6334,56140.0
2021-08-06 11:50:00,51.33,51.42,51.33,51.38,36210.0,46.6334,46.7152,46.6334,46.6788,36210.0
2021-08-06 11:55:00,51.38,51.39,51.32,51.34,30316.0,46.6788,46.6879,46.6243,46.6425,30316.0
2021-08-06 12:00:00,51.34,51.48,51.3,51.46,62247.0,46.6425,46.7697,46.6061,46.7515,62247.0
2021-08-06 12:05:00,51.45,51.52,51.39,51.46,32383.0,46.7424,46.806,46.6879,46.7515,32383.0
2021-08-06 12:10:00,51.46,51.46,51.38,51.39,27076.0,46.7515,46.7515,46.6788,46.6879,27076.0
2021-08-06 12:15:00,51.39,51.4,51.27,51.28,29383.0,46.6879,46.697,46.5789,46.588,29383.0
2021-08-06 12:20:00,51.27,51.32,51.25,51.31,22285.0,46.5789,46.6243,46.5607,46.6152,22285.0
2021-08-06 12:25:00,51.3,51.31,51.18,51.19,34014.0,46.6061,46.6152,46.4971,46.5062,34014.0
2021-08-06 12:30:00,51.19,51.19,51.16,51.19,29917.0,46.5062,46.5062,46.4789,46.5062,29917.0
2021-08-06 12:35:00,51.19,51.19,51.08,51.1,41234.0,46.5062,46.5062,46.4063,46.4244,41234.0
2021-08-06 12:40:00,51.1,51.12,51.0,51.0,33276.0,46.4244,46.4426,46.3336,46.3336,33276.0
2021-08-06 12:45:00,51.01,51.13,50.99,51.13,33550.0,46.3427,46.4517,46.3245,46.4517,33550.0
2021-08-06 12:50:00,51.12,51.15,51.06,51.15,18800.0,46.4426,46.4699,46.3881,46.4699,18800.0
2021-08-06 12:55:00,51.15,51.19,51.11,51.15,26218.0,46.4699,46.5062,46.4335,46.4699,26218.0
2021-08-06 13:00:00,51.16,51.17,51.1,51.17,33261.0,46.4789,46.488,46.4244,46.488,33261.0
2021-08-06 13:05:00,51.17,51.19,51.13,51.17,17686.0,46.488,46.5062,46.4517,46.488,17686.0
2021-08-06 13:10:00,51.18,51.19,51.11,51.14,17256.0,46.4971,46.5062,46.4335,46.4608,17256.0
2021-08-06 13:15:00,51.14,51.17,51.1,51.1,10226.0,46.4608,46.488,46.4244,46.4244,10226.0
2021-08-06 13:20:00,51.11,51.15,51.07,51.12,14330.0,46.4335,46.4699,46.3972,46.4426,14330.0
2021-08-06 13:25:00,51.12,51.19,51.1,51.19,18409.0,46.4426,46.5062,46.4244,46.5062,18409.0
2021-08-06 13:30:00,51.2,51.26,51.2,51.24,45251.0,46.5153,46.5698,46.5153,46.5516,45251.0
2021-08-06 13:35:00,51.24,51.27,51.23,51.27,30852.0,46.5516,46.5789,46.5425,46.5789,30852.0
2021-08-06 13:40:00,51.26,51.29,51.2,51.28,21407.0,46.5698,46.597,46.5153,46.588,21407.0
2021-08-06 13:45:00,51.31,51.34,51.3,51.34,19588.0,46.6152,46.6425,46.6061,46.6425,19588.0
2021-08-06 13:50:00,51.35,51.48,51.33,51.46,26836.0,46.6516,46.7697,46.6334,46.7515,26836.0
2021-08-06 13:55:00,51.45,51.49,51.43,51.44,23027.0,46.7424,46.7787,46.7242,46.7333,23027.0
2021-08-06 14:00:00,51.45,51.45,51.33,51.34,28266.0,46.7424,46.7424,46.6334,46.6425,28266.0
2021-08-06 14:05:00,51.33,51.34,51.24,51.26,19115.0,46.6334,46.6425,46.5516,46.5698,19115.0
2021-08-06 14:10:00,51.26,51.28,51.21,51.26,16129.0,46.5698,46.588,46.5244,46.5698,16129.0
2021-08-06 14:15:00,51.26,51.26,51.19,51.2,10194.0,46.5698,46.5698,46.5062,46.5153,10194.0
2021-08-06 14:20:00,51.21,51.21,51.15,51.15,10879.0,46.5244,46.5244,46.4699,46.4699,10879.0
2021-08-06 14:25:00,51.16,51.16,51.12,51.13,17974.0,46.4789,46.4789,46.4426,46.4517,17974.0
2021-08-06 14:30:00,51.14,51.26,51.12,51.24,19019.0,46.4608,46.5698,46.4426,46.5516,19019.0
2021-08-06 14:35:00,51.24,51.26,51.2,51.23,12940.0,46.5516,46.5698,46.5153,46.5425,12940.0
2021-08-06 14:40:00,51.21,51.3,51.2,51.29,11420.0,46.5244,46.6061,46.5153,46.597,11420.0
2021-08-06 14:45:00,51.29,51.3,51.22,51.23,17364.0,46.597,46.6061,46.5335,46.5425,17364.0
2021-08-06 14:50:00,51.23,51.23,51.17,51.18,12921.0,46.5425,46.5425,46.488,46.4971,12921.0
2021-08-06 14:55:00,51.17,51.18,51.12,51.14,19313.0,46.488,46.4971,46.4426,46.4608,19313.0
2021-08-06 15:00:00,51.14,51.2,51.14,51.19,22039.0,46.4608,46.5153,46.4608,46.5062,22039.0
2021-08-06 15:05:00,51.19,51.22,51.16,51.18,18634.0,46.5062,46.5335,46.4789,46.4971,18634.0
2021-08-06 15:10:00,51.18,51.18,51.12,51.13,29151.0,46.4971,46.4971,46.4426,46.4517,29151.0
2021-08-06 15:15:00,51.13,51.15,51.11,51.13,19789.0,46.4517,46.4699,46.4335,46.4517,19789.0
2021-08-06 15:20:00,51.13,51.16,51.11,51.13,22658.0,46.4517,46.4789,46.4335,46.4517,22658.0
2021-08-06 15:25:00,51.13,51.13,51.04,51.09,42052.0,46.4517,46.4517,46.3699,46.4153,42052.0
2021-08-06 15:30:00,51.1,51.13,51.06,51.12,41519.0,46.4244,46.4517,46.3881,46.4426,41519.0
2021-08-06 15:35:00,51.13,51.13,50.88,50.91,74297.0,46.4517,46.4517,46.2246,46.2518,74297.0
2021-08-06 15:40:00,50.91,50.93,50.85,50.87,58864.0,46.2518,46.27,46.1973,46.2155,58864.0
2021-08-06 15:45:00,50.88,50.97,50.85,50.95,66328.0,46.2246,46.3063,46.1973,46.2882,66328.0
2021-08-06 15:50:00,50.95,51.01,50.92,50.93,105818.0,46.2882,46.3427,46.2609,46.27,105818.0
2021-08-06 15:55:00,50.93,51.0,50.87,50.98,306406.0,46.27,46.3336,46.2155,46.3154,306406.0
2021-08-09 09:30:00,50.98,51.83,50.97,51.75,184612.0,46.3154,47.0876,46.3063,47.015,184612.0
2021-08-09 09:35:00,51.75,52.21,51.63,51.92,148843.0,47.015,47.4329,46.9059,47.1694,148843.0
2021-08-09 09:40:00,51.91,51.91,51.6,51.78,36895.0,47.1603,47.1603,46.8787,47.0422,36895.0
2021-08-09 09:45:00,51.77,51.86,51.45,51.52,33656.0,47.0331,47.1149,46.7424,46.806,33656.0
2021-08-09 09:50:00,51.51,51.51,51.22,51.33,34895.0,46.7969,46.7969,46.5335,46.6334,34895.0
2021-08-09 09:55:00,51.32,51.46,51.1,51.11,27546.0,46.6243,46.7515,46.4244,46.4335,27546.0
2021-08-09 10:00:00,51.12,51.49,51.12,51.41,48747.0,46.4426,46.7787,46.4426,46.7061,48747.0
2021-08-09 10:05:00,51.39,51.51,51.19,51.19,25696.0,46.6879,46.7969,46.5062,46.5062,25696.0
2021-08-09 10:10:00,51.16,51.18,50.95,50.95,29804.0,46.4789,46.4971,46.2882,46.2882,29804.0
2021-08-09 10:15:00,50.96,51.03,50.77,50.95,43952.0,46.2972,46.3608,46.1246,46.2882,43952.0
2021-08-09 10:20:00,50.95,50.95,50.78,50.8,24252.0,46.2882,46.2882,46.1337,46.1519,24252.0
2021-08-09 10:25:00,50.83,50.87,50.76,50.79,16769.0,46.1791,46.2155,46.1155,46.1428,16769.0
2021-08-09 10:30:00,50.77,50.82,50.67,50.73,45096.0,46.1246,46.1701,46.0338,46.0883,45096.0
2021-08-09 10:35:00,50.74,50.79,50.68,50.75,27077.0,46.0974,46.1428,46.0429,46.1065,27077.0
2021-08-09 10:40:00,50.74,50.84,50.7,50.75,19456.0,46.0974,46.1882,46.061,46.1065,19456.0
2021-08-09 10:45:00,50.75,50.89,50.74,50.89,16780.0,46.1065,46.2336,46.0974,46.2336,16780.0
2021-08-09 10:50:00,50.88,50.92,50.7,50.71,28034.0,46.2246,46.2609,46.061,46.0701,28034.0
2021-08-09 10:55:00,50.7,50.7,50.6,50.7,19107.0,46.061,46.061,45.9702,46.061,19107.0
2021-08-09 11:00:00,50.69,50.85,50.64,50.83,28655.0,46.0519,46.1973,46.0065,46.1791,28655.0
2021-08-09 11:05:00,50.83,50.88,50.79,50.82,13103.0,46.1791,46.2246,46.1428,46.1701,13103.0
2021-08-09 11:10:00,50.82,50.87,50.76,50.87,23329.0,46.1701,46.2155,46.1155,46.2155,23329.0
2021-08-09 11:15:00,50.88,50.89,50.77,50.84,17592.0,46.2246,46.2336,46.1246,46.1882,17592.0
2021-08-09 11:20:00,50.85,50.9,50.78,50.84,17015.0,46.1973,46.2427,46.1337,46.1882,17015.0
2021-08-09 11:25:00,50.87,50.88,50.77,50.78,20136.0,46.2155,46.2246,46.1246,46.1337,20136.0
2021-08-09 11:30:00,50.77,50.77,50.65,50.68,16666.0,46.1246,46.1246,46.0156,46.0429,16666.0
2021-08-09 11:35:00,50.67,50.75,50.63,50.72,12487.0,46.0338,46.1065,45.9974,46.0792,12487.0
2021-08-09 11:40:00,50.72,50.77,50.7,50.7,13848.0,46.0792,46.1246,46.061,46.061,13848.0
2021-08-09 11:45:00,50.68,50.8,50.67,50.8,24327.0,46.0429,46.1519,46.0338,46.1519,24327.0
2021-08-09 11:50:00,50.8,50.88,50.75,50.81,29765.0,46.1519,46.2246,46.1065,46.161,29765.0
2021-08-09 11:55:00,50.81,50.82,50.75,50.78,8862.0,46.161,46.1701,46.1065,46.1337,8862.0
2021-08-09 12:00:00,50.78,50.79,50.67,50.69,13524.0,46.1337,46.1428,46.0338,46.0519,13524.0
2021-08-09 12:05:00,50.73,50.82,50.72,50.76,29122.0,46.0883,46.1701,46.0792,46.1155,29122.0
2021-08-09 12:10:00,50.75,50.75,50.62,50.64,15291.0,46.1065,46.1065,45.9884,46.0065,15291.0
2021-08-09 12:15:00,50.64,50.65,50.55,50.61,30388.0,46.0065,46.0156,45.9248,45.9793,30388.0
2021-08-09 12:20:00,50.62,50.63,50.55,50.61,21617.0,45.9884,45.9974,45.9248,45.9793,21617.0
2021-08-09 12:25:00,50.62,50.67,50.57,50.64,26332.0,45.9884,46.0338,45.9429,46.0065,26332.0
2021-08-09 12:30:00,50.65,50.71,50.64,50.71,10901.0,46.0156,46.0701,46.0065,46.0701,10901.0
2021-08-09 12:35:00,50.72,50.79,50.69,50.79,17120.0,46.0792,46.1428,46.0519,46.1428,17120.0
2021-08-09 12:40:00,50.78,50.84,50.73,50.84,14778.0,46.1337,46.1882,46.0883,46.1882,14778.0
2021-08-09 12:45:00,50.84,50.84,50.76,50.76,18699.0,46.1882,46.1882,46.1155,46.1155,18699.0
2021-08-09 12:50:00,50.76,50.8,50.72,50.73,14994.0,46.1155,46.1519,46.0792,46.0883,14994.0
2021-08-09 12:55:00,50.72,50.74,50.68,50.71,8890.0,46.0792,46.0974,46.0429,46.0701,8890.0
2021-08-09 13:00:00,50.71,50.74,50.7,50.7,8096.0,46.0701,46.0974,46.061,46.061,8096.0
2021-08-09 13:05:00,50.71,50.71,50.64,50.65,16139.0,46.0701,46.0701,46.0065,46.0156,16139.0
2021-08-09 13:10:00,50.64,50.66,50.61,50.63,11670.0,46.0065,46.0247,45.9793,45.9974,11670.0
2021-08-09 13:15:00,50.62,50.67,50.62,50.65,12871.0,45.9884,46.0338,45.9884,46.0156,12871.0
2021-08-09 13:20:00,50.66,50.66,50.57,50.62,14122.0,46.0247,46.0247,45.9429,45.9884,14122.0
2021-08-09 13:25:00,50.61,50.62,50.57,50.61,12423.0,45.9793,45.9884,45.9429,45.9793,12423.0
2021-08-09 13:30:00,50.6,50.64,50.58,50.59,27363.0,45.9702,46.0065,45.952,45.9611,27363.0
2021-08-09 13:35:00,50.58,50.6,50.47,50.51,42864.0,45.952,45.9702,45.8521,45.8884,42864.0
2021-08-09 13:40:00,50.51,50.53,50.48,50.52,15707.0,45.8884,45.9066,45.8612,45.8975,15707.0
2021-08-09 13:45:00,50.52,50.58,50.46,50.47,17093.0,45.8975,45.952,45.843,45.8521,17093.0
2021-08-09 13:50:00,50.48,50.59,50.48,50.59,12773.0,45.8612,45.9611,45.8612,45.9611,12773.0
2021-08-09 13:55:00,50.59,50.59,50.54,50.54,25750.0,45.9611,45.9611,45.9157,45.9157,25750.0
2021-08-09 14:00:00,50.54,50.6,50.53,50.55,9564.0,45.9157,45.9702,45.9066,45.9248,9564.0
2021-08-09 14:05:00,50.55,50.59,50.52,50.55,18982.0,45.9248,45.9611,45.8975,45.9248,18982.0
2021-08-09 14:10:00,50.56,50.58,50.52,50.56,18462.0,45.9338,45.952,45.8975,45.9338,18462.0
2021-08-09 14:15:00,50.56,50.59,50.52,50.53,11762.0,45.9338,45.9611,45.8975,45.9066,11762.0
2021-08-09 14:20:00,50.53,50.56,50.5,50.54,16131.0,45.9066,45.9338,45.8793,45.9157,16131.0
2021-08-09 14:25:00,50.54,50.54,50.51,50.53,5928.0,45.9157,45.9157,45.8884,45.9066,5928.0
2021-08-09 14:30:00,50.53,50.56,50.52,50.55,11288.0,45.9066,45.9338,45.8975,45.9248,11288.0
2021-08-09 14:35:00,50.55,50.57,50.49,50.5,19443.0,45.9248,45.9429,45.8702,45.8793,19443.0
2021-08-09 14:40:00,50.5,50.51,50.42,50.51,15935.0,45.8793,45.8884,45.8067,45.8884,15935.0
2021-08-09 14:45:00,50.51,50.54,50.49,50.5,15475.0,45.8884,45.9157,45.8702,45.8793,15475.0
2021-08-09 14:50:00,50.5,50.53,50.48,50.49,9441.0,45.8793,45.9066,45.8612,45.8702,9441.0
2021-08-09 14:55:00,50.48,50.5,50.46,50.48,7400.0,45.8612,45.8793,45.843,45.8612,7400.0
2021-08-09 15:00:00,50.48,50.52,50.46,50.47,20908.0,45.8612,45.8975,45.843,45.8521,20908.0
2021-08-09 15:05:00,50.47,50.48,50.42,50.43,18772.0,45.8521,45.8612,45.8067,45.8157,18772.0
2021-08-09 15:10:00,50.42,50.45,50.41,50.44,11035.0,45.8067,45.8339,45.7976,45.8248,11035.0
2021-08-09 15:15:00,50.46,50.47,50.41,50.41,14118.0,45.843,45.8521,45.7976,45.7976,14118.0
2021-08-09 15:20:00,50.41,50.48,50.38,50.47,29929.0,45.7976,45.8612,45.7703,45.8521,29929.0
2021-08-09 15:25:00,50.48,50.54,50.48,50.52,22002.0,45.8612,45.9157,45.8612,45.8975,22002.0
2021-08-09 15:30:00,50.53,50.63,50.52,50.58,37245.0,45.9066,45.9974,45.8975,45.952,37245.0
2021-08-09 15:35:00,50.57,50.74,50.57,50.69,59857.0,45.9429,46.0974,45.9429,46.0519,59857.0
2021-08-09 15:40:00,50.67,50.7,50.59,50.61,78072.0,46.0338,46.061,45.9611,45.9793,78072.0
2021-08-09 15:45:00,50.61,50.64,50.54,50.64,97637.0,45.9793,46.0065,45.9157,46.0065,97637.0
2021-08-09 15:50:00,50.64,50.71,50.58,50.71,101956.0,46.0065,46.0701,45.952,46.0701,101956.0
2021-08-09 15:55:00,50.71,50.72,50.6,50.71,283048.0,46.0701,46.0792,45.9702,46.0701,283048.0
2021-08-10 09:30:00,50.45,50.6,49.7,49.73,184792.0,45.8339,45.9702,45.1525,45.1798,184792.0
2021-08-10 09:35:00,49.72,49.99,49.66,49.74,88739.0,45.1707,45.416,45.1162,45.1889,88739.0
2021-08-10 09:40:00,49.75,50.0,49.71,49.87,45803.0,45.198,45.4251,45.1616,45.307,45803.0
2021-08-10 09:45:00,49.86,49.91,49.53,49.53,90501.0,45.2979,45.3433,44.9981,44.9981,90501.0
2021-08-10 09:50:00,49.54,49.63,49.47,49.53,65603.0,45.0072,45.0889,44.9436,44.9981,65603.0
2021-08-10 09:55:00,49.56,49.65,49.52,49.53,38974.0,45.0253,45.1071,44.989,44.9981,38974.0
2021-08-10 10:00:00,49.55,49.75,49.53,49.75,34494.0,45.0163,45.198,44.9981,45.198,34494.0
2021-08-10 10:05:00,49.73,49.82,49.58,49.68,21822.0,45.1798,45.2616,45.0435,45.1344,21822.0
2021-08-10 10:10:00,49.69,49.75,49.54,49.56,28146.0,45.1434,45.198,45.0072,45.0253,28146.0
2021-08-10 10:15:00,49.56,49.6,49.44,49.49,60829.0,45.0253,45.0617,44.9163,44.9617,60829.0
2021-08-10 10:20:00,49.49,49.52,49.39,49.41,48320.0,44.9617,44.989,44.8709,44.8891,48320.0
2021-08-10 10:25:00,49.39,49.6,49.37,49.52,52642.0,44.8709,45.0617,44.8527,44.989,52642.0
2021-08-10 10:30:00,49.52,49.59,49.48,49.59,32351.0,44.989,45.0526,44.9527,45.0526,32351.0
2021-08-10 10:35:00,49.6,49.69,49.48,49.5,62749.0,45.0617,45.1434,44.9527,44.9708,62749.0
2021-08-10 10:40:00,49.5,49.71,49.5,49.53,55931.0,44.9708,45.1616,44.9708,44.9981,55931.0
2021-08-10 10:45:00,49.54,49.6,49.46,49.57,30108.0,45.0072,45.0617,44.9345,45.0344,30108.0
2021-08-10 10:50:00,49.58,49.7,49.51,49.52,28121.0,45.0435,45.1525,44.9799,44.989,28121.0
2021-08-10 10:55:00,49.53,49.57,49.45,49.5,26954.0,44.9981,45.0344,44.9254,44.9708,26954.0
2021-08-10 11:00:00,49.51,49.66,49.51,49.64,31800.0,44.9799,45.1162,44.9799,45.098,31800.0
2021-08-10 11:05:00,49.64,49.74,49.63,49.71,59471.0,45.098,45.1889,45.0889,45.1616,59471.0
2021-08-10 11:10:00,49.71,49.72,49.59,49.72,24673.0,45.1616,45.1707,45.0526,45.1707,24673.0
2021-08-10 11:15:00,49.71,49.74,49.58,49.65,31709.0,45.1616,45.1889,45.0435,45.1071,31709.0
2021-08-10 11:20:00,49.63,49.8,49.63,49.78,39386.0,45.0889,45.2434,45.0889,45.2252,39386.0
2021-08-10 11:25:00,49.78,49.85,49.75,49.8,35584.0,45.2252,45.2888,45.198,45.2434,35584.0
2021-08-10 11:30:00,49.81,49.9,49.79,49.84,31067.0,45.2525,45.3342,45.2343,45.2797,31067.0
2021-08-10 11:35:00,49.83,50.06,49.83,50.05,89035.0,45.2706,45.4796,45.2706,45.4705,89035.0
2021-08-10 11:40:00,50.05,50.26,50.04,50.22,35655.0,45.4705,45.6613,45.4614,45.625,35655.0
2021-08-10 11:45:00,50.22,50.53,50.22,50.51,71364.0,45.625,45.9066,45.625,45.8884,71364.0
2021-08-10 11:50:00,50.5,50.59,50.38,50.38,46858.0,45.8793,45.9611,45.7703,45.7703,46858.0
2021-08-10 11:55:00,50.39,50.43,50.27,50.31,31831.0,45.7794,45.8157,45.6704,45.7067,31831.0
2021-08-10 12:00:00,50.32,50.33,50.22,50.22,19668.0,45.7158,45.7249,45.625,45.625,19668.0
2021-08-10 12:05:00,50.22,50.3,50.21,50.27,16352.0,45.625,45.6976,45.6159,45.6704,16352.0
2021-08-10 12:10:00,50.27,50.28,50.19,50.24,54330.0,45.6704,45.6795,45.5977,45.6431,54330.0
2021-08-10 12:15:00,50.23,50.27,50.12,50.12,46912.0,45.634,45.6704,45.5341,45.5341,46912.0
2021-08-10 12:20:00,50.11,50.17,50.06,50.17,31040.0,45.525,45.5795,45.4796,45.5795,31040.0
2021-08-10 12:25:00,50.18,50.26,50.17,50.23,39079.0,45.5886,45.6613,45.5795,45.634,39079.0
2021-08-10 12:30:00,50.23,50.42,50.22,50.42,27671.0,45.634,45.8067,45.625,45.8067,27671.0
2021-08-10 12:35:00,50.42,50.51,50.37,50.48,52505.0,45.8067,45.8884,45.7612,45.8612,52505.0
2021-08-10 12:40:00,50.48,50.53,50.44,50.48,28948.0,45.8612,45.9066,45.8248,45.8612,28948.0
2021-08-10 12:45:00,50.48,50.51,50.45,50.46,20358.0,45.8612,45.8884,45.8339,45.843,20358.0
2021-08-10 12:50:00,50.46,50.5,50.41,50.49,22447.0,45.843,45.8793,45.7976,45.8702,22447.0
2021-08-10 12:55:00,50.49,50.53,50.46,50.48,19814.0,45.8702,45.9066,45.843,45.8612,19814.0
2021-08-10 13:00:00,50.48,50.58,50.47,50.55,34314.0,45.8612,45.952,45.8521,45.9248,34314.0
2021-08-10 13:05:00,50.55,50.61,50.52,50.6,31932.0,45.9248,45.9793,45.8975,45.9702,31932.0
2021-08-10 13:10:00,50.6,50.65,50.56,50.65,25018.0,45.9702,46.0156,45.9338,46.0156,25018.0
2021-08-10 13:15:00,50.65,50.75,50.65,50.73,29780.0,46.0156,46.1065,46.0156,46.0883,29780.0
2021-08-10 13:20:00,50.74,50.75,50.6,50.69,47434.0,46.0974,46.1065,45.9702,46.0519,47434.0
2021-08-10 13:25:00,50.68,50.73,50.67,50.7,19961.0,46.0429,46.0883,46.0338,46.061,19961.0
2021-08-10 13:30:00,50.7,50.84,50.69,50.78,31590.0,46.061,46.1882,46.0519,46.1337,31590.0
2021-08-10 13:35:00,50.77,50.83,50.72,50.77,25400.0,46.1246,46.1791,46.0792,46.1246,25400.0
2021-08-10 13:40:00,50.78,50.87,50.77,50.84,27124.0,46.1337,46.2155,46.1246,46.1882,27124.0
2021-08-10 13:45:00,50.83,50.88,50.75,50.87,28688.0,46.1791,46.2246,46.1065,46.2155,28688.0
2021-08-10 13:50:00,50.86,50.92,50.82,50.84,29899.0,46.2064,46.2609,46.1701,46.1882,29899.0
2021-08-10 13:55:00,50.84,50.89,50.8,50.86,14414.0,46.1882,46.2336,46.1519,46.2064,14414.0
2021-08-10 14:00:00,50.86,50.97,50.86,50.96,26649.0,46.2064,46.3063,46.2064,46.2972,26649.0
2021-08-10 14:05:00,50.97,51.0,50.88,50.9,23683.0,46.3063,46.3336,46.2246,46.2427,23683.0
2021-08-10 14:10:00,50.89,50.96,50.89,50.94,20469.0,46.2336,46.2972,46.2336,46.2791,20469.0
2021-08-10 14:15:00,50.94,50.99,50.92,50.99,21095.0,46.2791,46.3245,46.2609,46.3245,21095.0
2021-08-10 14:20:00,50.98,51.0,50.84,50.85,32298.0,46.3154,46.3336,46.1882,46.1973,32298.0
2021-08-10 14:25:00,50.85,50.91,50.85,50.87,16606.0,46.1973,46.2518,46.1973,46.2155,16606.0
2021-08-10 14:30:00,50.88,50.89,50.73,50.75,26410.0,46.2246,46.2336,46.0883,46.1065,26410.0
2021-08-10 14:35:00,50.74,50.86,50.73,50.85,21725.0,46.0974,46.2064,46.0883,46.1973,21725.0
2021-08-10 14:40:00,50.85,50.87,50.78,50.81,23995.0,46.1973,46.2155,46.1337,46.161,23995.0
2021-08-10 14:45:00,50.82,50.83,50.77,50.83,28823.0,46.1701,46.1791,46.1246,46.1791,28823.0
2021-08-10 14:50:00,50.83,50.87,50.8,50.86,31735.0,46.1791,46.2155,46.1519,46.2064,31735.0
2021-08-10 14:55:00,50.87,50.95,50.86,50.94,29305.0,46.2155,46.2882,46.2064,46.2791,29305.0
2021-08-10 15:00:00,50.92,50.98,50.9,50.94,38634.0,46.2609,46.3154,46.2427,46.2791,38634.0
2021-08-10 15:05:00,50.94,51.01,50.93,51.0,34926.0,46.2791,46.3427,46.27,46.3336,34926.0
2021-08-10 15:10:00,51.01,51.04,50.97,51.01,22994.0,46.3427,46.3699,46.3063,46.3427,22994.0
2021-08-10 15:15:00,51.01,51.05,50.98,50.98,26597.0,46.3427,46.379,46.3154,46.3154,26597.0
2021-08-10 15:20:00,50.98,51.0,50.93,50.98,34220.0,46.3154,46.3336,46.27,46.3154,34220.0
2021-08-10 15:25:00,50.98,51.06,50.97,51.04,51149.0,46.3154,46.3881,46.3063,46.3699,51149.0
2021-08-10 15:30:00,51.03,51.03,50.91,50.93,39078.0,46.3608,46.3608,46.2518,46.27,39078.0
2021-08-10 15:35:00,50.95,51.0,50.93,50.96,31143.0,46.2882,46.3336,46.27,46.2972,31143.0
2021-08-10 15:40:00,50.96,50.98,50.85,50.91,74157.0,46.2972,46.3154,46.1973,46.2518,74157.0
2021-08-10 15:45:00,50.91,50.98,50.91,50.95,47908.0,46.2518,46.3154,46.2518,46.2882,47908.0
2021-08-10 15:50:00,50.94,51.03,50.94,50.98,99273.0,46.2791,46.3608,46.2791,46.3154,99273.0
2021-08-10 15:55:00,50.98,51.03,50.93,51.02,285447.0,46.3154,46.3608,46.27,46.3518,285447.0
2021-08-11 09:30:00,51.2,51.42,51.14,51.19,47326.0,46.5153,46.7152,46.4608,46.5062,47326.0
2021-08-11 09:35:00,51.2,51.35,51.04,51.04,48631.0,46.5153,46.6516,46.3699,46.3699,48631.0
2021-08-11 09:40:00,51.04,51.13,50.96,51.04,32381.0,46.3699,46.4517,46.2972,46.3699,32381.0
2021-08-11 09:45:00,51.05,51.19,51.05,51.19,14771.0,46.379,46.5062,46.379,46.5062,14771.0
2021-08-11 09:50:00,51.24,51.24,50.94,50.98,13819.0,46.5516,46.5516,46.2791,46.3154,13819.0
2021-08-11 09:55:00,50.99,51.01,50.9,50.98,20770.0,46.3245,46.3427,46.2427,46.3154,20770.0
2021-08-11 10:00:00,50.99,51.1,50.9,50.94,32468.0,46.3245,46.4244,46.2427,46.2791,32468.0
2021-08-11 10:05:00,50.93,51.23,50.88,51.18,21988.0,46.27,46.5425,46.2246,46.4971,21988.0
2021-08-11 10:10:00,51.18,51.41,51.14,51.39,30686.0,46.4971,46.7061,46.4608,46.6879,30686.0
2021-08-11 10:15:00,51.38,51.48,51.36,51.41,39904.0,46.6788,46.7697,46.6606,46.7061,39904.0
2021-08-11 10:20:00,51.41,51.45,51.09,51.13,21423.0,46.7061,46.7424,46.4153,46.4517,21423.0
2021-08-11 10:25:00,51.14,51.16,51.07,51.15,24399.0,46.4608,46.4789,46.3972,46.4699,24399.0
2021-08-11 10:30:00,51.15,51.18,51.06,51.16,32930.0,46.4699,46.4971,46.3881,46.4789,32930.0
2021-08-11 10:35:00,51.18,51.25,51.12,51.24,18411.0,46.4971,46.5607,46.4426,46.5516,18411.0
2021-08-11 10:40:00,51.25,51.28,51.2,51.22,18119.0,46.5607,46.588,46.5153,46.5335,18119.0
2021-08-11 10:45:00,51.22,51.28,51.18,51.21,50075.0,46.5335,46.588,46.4971,46.5244,50075.0
2021-08-11 10:50:00,51.2,51.32,51.15,51.31,26337.0,46.5153,46.6243,46.4699,46.6152,26337.0
2021-08-11 10:55:00,51.32,51.47,51.32,51.44,49694.0,46.6243,46.7606,46.6243,46.7333,49694.0
2021-08-11 11:00:00,51.44,51.58,51.44,51.52,91203.0,46.7333,46.8605,46.7333,46.806,91203.0
2021-08-11 11:05:00,51.51,51.54,51.42,51.45,24759.0,46.7969,46.8242,46.7152,46.7424,24759.0
2021-08-11 11:10:00,51.44,51.45,51.29,51.42,20006.0,46.7333,46.7424,46.597,46.7152,20006.0
2021-08-11 11:15:00,51.43,51.43,51.23,51.26,22900.0,46.7242,46.7242,46.5425,46.5698,22900.0
2021-08-11 11:20:00,51.26,51.27,51.2,51.24,25372.0,46.5698,46.5789,46.5153,46.5516,25372.0
2021-08-11 11:25:00,51.24,51.32,51.24,51.26,23924.0,46.5516,46.6243,46.5516,46.5698,23924.0
2021-08-11 11:30:00,51.27,51.45,51.26,51.26,43767.0,46.5789,46.7424,46.5698,46.5698,43767.0
2021-08-11 11:35:00,51.28,51.33,51.25,51.25,19771.0,46.588,46.6334,46.5607,46.5607,19771.0
2021-08-11 11:40:00,51.26,51.39,51.25,51.29,23675.0,46.5698,46.6879,46.5607,46.597,23675.0
2021-08-11 11:45:00,51.28,51.3,51.19,51.24,17074.0,46.588,46.6061,46.5062,46.5516,17074.0
2021-08-11 11:50:00,51.25,51.27,51.2,51.25,13977.0,46.5607,46.5789,46.5153,46.5607,13977.0
2021-08-11 11:55:00,51.25,51.32,51.25,51.3,9047.0,46.5607,46.6243,46.5607,46.6061,9047.0
2021-08-11 12:00:00,51.31,51.31,51.2,51.21,17836.0,46.6152,46.6152,46.5153,46.5244,17836.0
2021-08-11 12:05:00,51.22,51.31,51.22,51.27,12565.0,46.5335,46.6152,46.5335,46.5789,12565.0
2021-08-11 12:10:00,51.28,51.31,51.26,51.3,24520.0,46.588,46.6152,46.5698,46.6061,24520.0
2021-08-11 12:15:00,51.3,51.32,51.24,51.25,12742.0,46.6061,46.6243,46.5516,46.5607,12742.0
2021-08-11 12:20:00,51.25,51.3,51.22,51.23,11559.0,46.5607,46.6061,46.5335,46.5425,11559.0
2021-08-11 12:25:00,51.22,51.24,51.19,51.22,10624.0,46.5335,46.5516,46.5062,46.5335,10624.0
2021-08-11 12:30:00,51.22,51.22,51.16,51.21,17919.0,46.5335,46.5335,46.4789,46.5244,17919.0
2021-08-11 12:35:00,51.22,51.26,51.21,51.23,8988.0,46.5335,46.5698,46.5244,46.5425,8988.0
2021-08-11 12:40:00,51.22,51.26,51.2,51.25,8535.0,46.5335,46.5698,46.5153,46.5607,8535.0
2021-08-11 12:45:00,51.25,51.37,51.23,51.37,24257.0,46.5607,46.6697,46.5425,46.6697,24257.0
2021-08-11 12:50:00,51.4,51.53,51.4,51.49,22149.0,46.697,46.8151,46.697,46.7787,22149.0
2021-08-11 12:55:00,51.48,51.62,51.48,51.61,27147.0,46.7697,46.8969,46.7697,46.8878,27147.0
2021-08-11 13:00:00,51.62,51.66,51.57,51.63,38271.0,46.8969,46.9332,46.8514,46.9059,38271.0
2021-08-11 13:05:00,51.63,51.81,51.63,51.81,28288.0,46.9059,47.0695,46.9059,47.0695,28288.0
2021-08-11 13:10:00,51.81,51.9,51.79,51.89,50481.0,47.0695,47.1512,47.0513,47.1421,50481.0
2021-08-11 13:15:00,51.9,51.92,51.64,51.66,35446.0,47.1512,47.1694,46.915,46.9332,35446.0
2021-08-11 13:20:00,51.66,51.7,51.61,51.65,26387.0,46.9332,46.9695,46.8878,46.9241,26387.0
2021-08-11 13:25:00,51.65,51.74,51.63,51.67,21830.0,46.9241,47.0059,46.9059,46.9423,21830.0
2021-08-11 13:30:00,51.67,51.71,51.63,51.7,34406.0,46.9423,46.9786,46.9059,46.9695,34406.0
2021-08-11 13:35:00,51.71,51.77,51.67,51.75,30733.0,46.9786,47.0331,46.9423,47.015,30733.0
2021-08-11 13:40:00,51.77,51.91,51.76,51.88,26295.0,47.0331,47.1603,47.024,47.1331,26295.0
2021-08-11 13:45:00,51.89,51.96,51.88,51.93,40196.0,47.1421,47.2057,47.1331,47.1785,40196.0
2021-08-11 13:50:00,51.94,52.0,51.92,51.99,35695.0,47.1876,47.2421,47.1694,47.233,35695.0
2021-08-11 13:55:00,51.98,52.04,51.94,51.99,54214.0,47.2239,47.2784,47.1876,47.233,54214.0
2021-08-11 14:00:00,52.01,52.01,51.8,51.85,39959.0,47.2512,47.2512,47.0604,47.1058,39959.0
2021-08-11 14:05:00,51.84,51.85,51.77,51.84,21573.0,47.0967,47.1058,47.0331,47.0967,21573.0
2021-08-11 14:10:00,51.85,51.86,51.79,51.8,14070.0,47.1058,47.1149,47.0513,47.0604,14070.0
2021-08-11 14:15:00,51.81,51.83,51.79,51.8,12790.0,47.0695,47.0876,47.0513,47.0604,12790.0
2021-08-11 14:20:00,51.8,51.84,51.78,51.83,27985.0,47.0604,47.0967,47.0422,47.0876,27985.0
2021-08-11 14:25:00,51.83,51.86,51.81,51.82,15700.0,47.0876,47.1149,47.0695,47.0786,15700.0
2021-08-11 14:30:00,51.82,51.84,51.79,51.8,21986.0,47.0786,47.0967,47.0513,47.0604,21986.0
2021-08-11 14:35:00,51.81,51.85,51.76,51.78,16380.0,47.0695,47.1058,47.024,47.0422,16380.0
2021-08-11 14:40:00,51.78,51.78,51.75,51.78,8309.0,47.0422,47.0422,47.015,47.0422,8309.0
2021-08-11 14:45:00,51.78,51.82,51.73,51.78,17328.0,47.0422,47.0786,46.9968,47.0422,17328.0
2021-08-11 14:50:00,51.78,51.79,51.69,51.74,24922.0,47.0422,47.0513,46.9604,47.0059,24922.0
2021-08-11 14:55:00,51.73,51.74,51.67,51.73,14704.0,46.9968,47.0059,46.9423,46.9968,14704.0
2021-08-11 15:00:00,51.73,51.78,51.67,51.68,20579.0,46.9968,47.0422,46.9423,46.9514,20579.0
2021-08-11 15:05:00,51.67,51.69,51.65,51.69,20706.0,46.9423,46.9604,46.9241,46.9604,20706.0
2021-08-11 15:10:00,51.68,51.72,51.68,51.71,18696.0,46.9514,46.9877,46.9514,46.9786,18696.0
2021-08-11 15:15:00,51.71,51.78,51.71,51.73,21349.0,46.9786,47.0422,46.9786,46.9968,21349.0
2021-08-11 15:20:00,51.72,51.74,51.65,51.66,19184.0,46.9877,47.0059,46.9241,46.9332,19184.0
2021-08-11 15:25:00,51.67,51.7,51.66,51.7,23146.0,46.9423,46.9695,46.9332,46.9695,23146.0
2021-08-11 15:30:00,51.7,51.7,51.6,51.62,43670.0,46.9695,46.9695,46.8787,46.8969,43670.0
2021-08-11 15:35:00,51.62,51.64,51.61,51.63,33864.0,46.8969,46.915,46.8878,46.9059,33864.0
2021-08-11 15:40:00,51.63,51.64,51.57,51.6,55121.0,46.9059,46.915,46.8514,46.8787,55121.0
2021-08-11 15:45:00,51.6,51.69,51.59,51.64,56951.0,46.8787,46.9604,46.8696,46.915,56951.0
2021-08-11 15:50:00,51.65,51.77,51.64,51.75,65122.0,46.9241,47.0331,46.915,47.015,65122.0
2021-08-11 15:55:00,51.75,51.76,51.65,51.69,191110.0,47.015,47.024,46.9241,46.9604,191110.0
2021-08-12 09:30:00,51.6,51.65,51.35,51.48,56221.0,46.8787,46.9241,46.6516,46.7697,56221.0
2021-08-12 09:35:00,51.52,51.54,51.32,51.35,20092.0,46.806,46.8242,46.6243,46.6516,20092.0
2021-08-12 09:40:00,51.35,51.4,51.29,51.33,14782.0,46.6516,46.697,46.597,46.6334,14782.0
2021-08-12 09:45:00,51.34,51.4,51.19,51.24,17338.0,46.6425,46.697,46.5062,46.5516,17338.0
2021-08-12 09:50:00,51.27,51.36,51.23,51.33,10364.0,46.5789,46.6606,46.5425,46.6334,10364.0
2021-08-12 09:55:00,51.34,51.35,51.15,51.28,17600.0,46.6425,46.6516,46.4699,46.588,17600.0
2021-08-12 10:00:00,51.26,51.33,51.11,51.22,60145.0,46.5698,46.6334,46.4335,46.5335,60145.0
2021-08-12 10:05:00,51.22,51.26,51.17,51.19,10402.0,46.5335,46.5698,46.488,46.5062,10402.0
2021-08-12 10:10:00,51.17,51.22,51.12,51.12,11756.0,46.488,46.5335,46.4426,46.4426,11756.0
2021-08-12 10:15:00,51.13,51.15,51.04,51.05,16015.0,46.4517,46.4699,46.3699,46.379,16015.0
2021-08-12 10:20:00,51.04,51.11,51.02,51.08,16966.0,46.3699,46.4335,46.3518,46.4063,16966.0
2021-08-12 10:25:00,51.1,51.16,51.05,51.09,30806.0,46.4244,46.4789,46.379,46.4153,30806.0
2021-08-12 10:30:00,51.08,51.08,50.99,51.07,33702.0,46.4063,46.4063,46.3245,46.3972,33702.0
2021-08-12 10:35:00,51.07,51.15,51.03,51.15,14593.0,46.3972,46.4699,46.3608,46.4699,14593.0
2021-08-12 10:40:00,51.16,51.27,51.11,51.26,18230.0,46.4789,46.5789,46.4335,46.5698,18230.0
2021-08-12 10:45:00,51.25,51.26,51.17,51.21,13880.0,46.5607,46.5698,46.488,46.5244,13880.0
2021-08-12 10:50:00,51.21,51.26,51.17,51.23,8926.0,46.5244,46.5698,46.488,46.5425,8926.0
2021-08-12 10:55:00,51.2,51.4,51.2,51.4,6088.0,46.5153,46.697,46.5153,46.697,6088.0
2021-08-12 11:00:00,51.4,51.45,51.34,51.42,12458.0,46.697,46.7424,46.6425,46.7152,12458.0
2021-08-12 11:05:00,51.44,51.57,51.44,51.56,15676.0,46.7333,46.8514,46.7333,46.8423,15676.0
2021-08-12 11:10:00,51.57,51.66,51.51,51.66,20913.0,46.8514,46.9332,46.7969,46.9332,20913.0
2021-08-12 11:15:00,51.65,51.68,51.6,51.64,21927.0,46.9241,46.9514,46.8787,46.915,21927.0
2021-08-12 11:20:00,51.61,51.63,51.54,51.61,12655.0,46.8878,46.9059,46.8242,46.8878,12655.0
2021-08-12 11:25:00,51.63,51.7,51.6,51.68,12249.0,46.9059,46.9695,46.8787,46.9514,12249.0
2021-08-12 11:30:00,51.67,51.72,51.66,51.71,25706.0,46.9423,46.9877,46.9332,46.9786,25706.0
2021-08-12 11:35:00,51.71,51.76,51.66,51.73,24361.0,46.9786,47.024,46.9332,46.9968,24361.0
2021-08-12 11:40:00,51.73,51.81,51.73,51.78,15275.0,46.9968,47.0695,46.9968,47.0422,15275.0
2021-08-12 11:45:00,51.78,51.83,51.75,51.83,11217.0,47.0422,47.0876,47.015,47.0876,11217.0
2021-08-12 11:50:00,51.83,51.84,51.76,51.76,17394.0,47.0876,47.0967,47.024,47.024,17394.0
2021-08-12 11:55:00,51.77,51.77,51.67,51.67,13759.0,47.0331,47.0331,46.9423,46.9423,13759.0
2021-08-12 12:00:00,51.68,51.75,51.67,51.71,10380.0,46.9514,47.015,46.9423,46.9786,10380.0
2021-08-12 12:05:00,51.7,51.73,51.65,51.66,16515.0,46.9695,46.9968,46.9241,46.9332,16515.0
2021-08-12 12:10:00,51.67,51.71,51.66,51.67,6352.0,46.9423,46.9786,46.9332,46.9423,6352.0
2021-08-12 12:15:00,51.65,51.7,51.62,51.69,6267.0,46.9241,46.9695,46.8969,46.9604,6267.0
2021-08-12 12:20:00,51.68,51.71,51.66,51.7,7911.0,46.9514,46.9786,46.9332,46.9695,7911.0
2021-08-12 12:25:00,51.69,51.76,51.68,51.76,7690.0,46.9604,47.024,46.9514,47.024,7690.0
2021-08-12 12:30:00,51.75,51.76,51.69,51.7,11264.0,47.015,47.024,46.9604,46.9695,11264.0
2021-08-12 12:35:00,51.71,51.77,51.71,51.76,6545.0,46.9786,47.0331,46.9786,47.024,6545.0
2021-08-12 12:40:00,51.77,51.83,51.76,51.82,13095.0,47.0331,47.0876,47.024,47.0786,13095.0
2021-08-12 12:45:00,51.81,51.83,51.79,51.79,6513.0,47.0695,47.0876,47.0513,47.0513,6513.0
2021-08-12 12:50:00,51.8,51.81,51.78,51.79,6977.0,47.0604,47.0695,47.0422,47.0513,6977.0
2021-08-12 12:55:00,51.79,51.83,51.78,51.82,10295.0,47.0513,47.0876,47.0422,47.0786,10295.0
2021-08-12 13:00:00,51.82,51.91,51.81,51.85,18359.0,47.0786,47.1603,47.0695,47.1058,18359.0
2021-08-12 13:05:00,51.83,51.92,51.83,51.9,6306.0,47.0876,47.1694,47.0876,47.1512,6306.0
2021-08-12 13:10:00,51.89,51.89,51.85,51.88,7660.0,47.1421,47.1421,47.1058,47.1331,7660.0
2021-08-12 13:15:00,51.87,51.97,51.86,51.95,14456.0,47.124,47.2148,47.1149,47.1967,14456.0
2021-08-12 13:20:00,51.96,51.97,51.93,51.96,21982.0,47.2057,47.2148,47.1785,47.2057,21982.0
2021-08-12 13:25:00,51.96,51.96,51.89,51.89,11991.0,47.2057,47.2057,47.1421,47.1421,11991.0
2021-08-12 13:30:00,51.88,51.9,51.87,51.88,5704.0,47.1331,47.1512,47.124,47.1331,5704.0
2021-08-12 13:35:00,51.87,51.9,51.85,51.85,7938.0,47.124,47.1512,47.1058,47.1058,7938.0
2021-08-12 13:40:00,51.86,51.95,51.85,51.9,21847.0,47.1149,47.1967,47.1058,47.1512,21847.0
2021-08-12 13:45:00,51.9,51.94,51.89,51.91,7038.0,47.1512,47.1876,47.1421,47.1603,7038.0
2021-08-12 13:50:00,51.9,51.91,51.83,51.86,12139.0,47.1512,47.1603,47.0876,47.1149,12139.0
2021-08-12 13:55:00,51.86,51.9,51.86,51.9,7011.0,47.1149,47.1512,47.1149,47.1512,7011.0
2021-08-12 14:00:00,51.9,51.91,51.87,51.9,8540.0,47.1512,47.1603,47.124,47.1512,8540.0
2021-08-12 14:05:00,51.9,51.99,51.89,51.93,11938.0,47.1512,47.233,47.1421,47.1785,11938.0
2021-08-12 14:10:00,51.94,51.95,51.89,51.9,9078.0,47.1876,47.1967,47.1421,47.1512,9078.0
2021-08-12 14:15:00,51.91,51.98,51.89,51.98,29378.0,47.1603,47.2239,47.1421,47.2239,29378.0
2021-08-12 14:20:00,51.97,51.98,51.92,51.94,15438.0,47.2148,47.2239,47.1694,47.1876,15438.0
2021-08-12 14:25:00,51.94,51.97,51.93,51.96,7788.0,47.1876,47.2148,47.1785,47.2057,7788.0
2021-08-12 14:30:00,51.96,51.96,51.89,51.9,9451.0,47.2057,47.2057,47.1421,47.1512,9451.0
2021-08-12 14:35:00,51.9,51.91,51.88,51.88,11464.0,47.1512,47.1603,47.1331,47.1331,11464.0
2021-08-12 14:40:00,51.88,51.92,51.88,51.92,11029.0,47.1331,47.1694,47.1331,47.1694,11029.0
2021-08-12 14:45:00,51.93,51.95,51.91,51.94,11359.0,47.1785,47.1967,47.1603,47.1876,11359.0
2021-08-12 14:50:00,51.94,51.94,51.9,51.93,11183.0,47.1876,47.1876,47.1512,47.1785,11183.0
2021-08-12 14:55:00,51.94,51.95,51.9,51.92,9849.0,47.1876,47.1967,47.1512,47.1694,9849.0
2021-08-12 15:00:00,51.92,51.98,51.92,51.96,10800.0,47.1694,47.2239,47.1694,47.2057,10800.0
2021-08-12 15:05:00,51.95,52.0,51.94,51.95,12209.0,47.1967,47.2421,47.1876,47.1967,12209.0
2021-08-12 15:10:00,51.96,51.97,51.91,51.97,14929.0,47.2057,47.2148,47.1603,47.2148,14929.0
2021-08-12 15:15:00,51.96,51.99,51.94,51.96,11343.0,47.2057,47.233,47.1876,47.2057,11343.0
2021-08-12 15:20:00,51.97,52.01,51.93,51.98,50297.0,47.2148,47.2512,47.1785,47.2239,50297.0
2021-08-12 15:25:00,51.98,52.05,51.96,52.02,22846.0,47.2239,47.2875,47.2057,47.2603,22846.0
2021-08-12 15:30:00,52.02,52.06,51.99,52.03,17631.0,47.2603,47.2966,47.233,47.2693,17631.0
2021-08-12 15:35:00,52.02,52.04,52.01,52.04,17695.0,47.2603,47.2784,47.2512,47.2784,17695.0
2021-08-12 15:40:00,52.03,52.05,51.99,52.01,29569.0,47.2693,47.2875,47.233,47.2512,29569.0
2021-08-12 15:45:00,52.01,52.02,51.99,52.01,30123.0,47.2512,47.2603,47.233,47.2512,30123.0
2021-08-12 15:50:00,52.01,52.08,52.0,52.06,33957.0,47.2512,47.3148,47.2421,47.2966,33957.0
2021-08-12 15:55:00,52.05,52.09,52.04,52.08,93341.0,47.2875,47.3238,47.2784,47.3148,93341.0
2021-08-13 09:30:00,52.08,52.12,51.83,51.86,42840.0,47.3148,47.3511,47.0876,47.1149,42840.0
2021-08-13 09:35:00,51.87,51.88,51.75,51.82,14164.0,47.124,47.1331,47.015,47.0786,14164.0
2021-08-13 09:40:00,51.86,52.05,51.86,52.05,11184.0,47.1149,47.2875,47.1149,47.2875,11184.0
2021-08-13 09:45:00,52.07,52.09,52.02,52.09,6341.0,47.3057,47.3238,47.2603,47.3238,6341.0
2021-08-13 09:50:00,52.06,52.06,51.84,51.86,10015.0,47.2966,47.2966,47.0967,47.1149,10015.0
2021-08-13 09:55:00,51.83,51.91,51.77,51.77,6257.0,47.0876,47.1603,47.0331,47.0331,6257.0
2021-08-13 10:00:00,51.78,51.81,51.74,51.8,10003.0,47.0422,47.0695,47.0059,47.0604,10003.0
2021-08-13 10:05:00,51.81,51.81,51.71,51.72,21328.0,47.0695,47.0695,46.9786,46.9877,21328.0
2021-08-13 10:10:00,51.72,51.73,51.64,51.71,7972.0,46.9877,46.9968,46.915,46.9786,7972.0
2021-08-13 10:15:00,51.72,51.75,51.69,51.75,14051.0,46.9877,47.015,46.9604,47.015,14051.0
2021-08-13 10:20:00,51.74,51.9,51.74,51.82,14619.0,47.0059,47.1512,47.0059,47.0786,14619.0
2021-08-13 10:25:00,51.81,52.04,51.81,52.04,24474.0,47.0695,47.2784,47.0695,47.2784,24474.0
2021-08-13 10:30:00,52.03,52.09,51.98,52.01,14274.0,47.2693,47.3238,47.2239,47.2512,14274.0
2021-08-13 10:35:00,52.01,52.1,51.95,51.95,16965.0,47.2512,47.3329,47.1967,47.1967,16965.0
2021-08-13 10:40:00,51.96,52.09,51.95,52.07,16683.0,47.2057,47.3238,47.1967,47.3057,16683.0
2021-08-13 10:45:00,52.08,52.08,52.0,52.01,17609.0,47.3148,47.3148,47.2421,47.2512,17609.0
2021-08-13 10:50:00,52.0,52.05,51.96,52.02,36609.0,47.2421,47.2875,47.2057,47.2603,36609.0
2021-08-13 10:55:00,52.03,52.05,51.98,51.98,38685.0,47.2693,47.2875,47.2239,47.2239,38685.0
2021-08-13 11:00:00,51.98,52.0,51.89,51.98,24197.0,47.2239,47.2421,47.1421,47.2239,24197.0
2021-08-13 11:05:00,51.97,52.07,51.97,52.03,23469.0,47.2148,47.3057,47.2148,47.2693,23469.0
2021-08-13 11:10:00,52.05,52.1,52.03,52.07,17448.0,47.2875,47.3329,47.2693,47.3057,17448.0
2021-08-13 11:15:00,52.07,52.12,52.04,52.11,17672.0,47.3057,47.3511,47.2784,47.342,17672.0
2021-08-13 11:20:00,52.12,52.17,52.09,52.16,9214.0,47.3511,47.3965,47.3238,47.3874,9214.0
2021-08-13 11:25:00,52.16,52.22,52.15,52.19,10435.0,47.3874,47.442,47.3784,47.4147,10435.0
2021-08-13 11:30:00,52.19,52.22,52.13,52.13,10870.0,47.4147,47.442,47.3602,47.3602,10870.0
2021-08-13 11:35:00,52.14,52.17,52.11,52.16,7600.0,47.3693,47.3965,47.342,47.3874,7600.0
2021-08-13 11:40:00,52.16,52.2,52.15,52.15,9170.0,47.3874,47.4238,47.3784,47.3784,9170.0
2021-08-13 11:45:00,52.16,52.19,52.14,52.18,15397.0,47.3874,47.4147,47.3693,47.4056,15397.0
2021-08-13 11:50:00,52.19,52.23,52.15,52.22,19849.0,47.4147,47.451,47.3784,47.442,19849.0
2021-08-13 11:55:00,52.22,52.29,52.22,52.26,16817.0,47.442,47.5055,47.442,47.4783,16817.0
2021-08-13 12:00:00,52.27,52.29,52.17,52.17,8879.0,47.4874,47.5055,47.3965,47.3965,8879.0
2021-08-13 12:05:00,52.16,52.16,52.08,52.08,4597.0,47.3874,47.3874,47.3148,47.3148,4597.0
2021-08-13 12:10:00,52.08,52.12,52.05,52.05,7399.0,47.3148,47.3511,47.2875,47.2875,7399.0
2021-08-13 12:15:00,52.04,52.07,52.01,52.03,10668.0,47.2784,47.3057,47.2512,47.2693,10668.0
2021-08-13 12:20:00,52.04,52.11,52.03,52.11,6451.0,47.2784,47.342,47.2693,47.342,6451.0
2021-08-13 12:25:00,52.11,52.11,52.04,52.07,6480.0,47.342,47.342,47.2784,47.3057,6480.0
2021-08-13 12:30:00,52.07,52.08,51.99,52.0,7721.0,47.3057,47.3148,47.233,47.2421,7721.0
2021-08-13 12:35:00,51.99,51.99,51.96,51.98,5829.0,47.233,47.233,47.2057,47.2239,5829.0
2021-08-13 12:40:00,51.98,52.04,51.96,51.98,8232.0,47.2239,47.2784,47.2057,47.2239,8232.0
2021-08-13 12:45:00,51.96,51.97,51.92,51.92,8521.0,47.2057,47.2148,47.1694,47.1694,8521.0
2021-08-13 12:50:00,51.92,51.95,51.9,51.94,6903.0,47.1694,47.1967,47.1512,47.1876,6903.0
2021-08-13 12:55:00,51.94,51.95,51.92,51.95,4563.0,47.1876,47.1967,47.1694,47.1967,4563.0
2021-08-13 13:00:00,51.94,51.97,51.88,51.88,10183.0,47.1876,47.2148,47.1331,47.1331,10183.0
2021-08-13 13:05:00,51.89,51.93,51.87,51.88,10904.0,47.1421,47.1785,47.124,47.1331,10904.0
2021-08-13 13:10:00,51.88,51.89,51.85,51.88,8433.0,47.1331,47.1421,47.1058,47.1331,8433.0
2021-08-13 13:15:00,51.89,51.94,51.89,51.94,10181.0,47.1421,47.1876,47.1421,47.1876,10181.0
2021-08-13 13:20:00,51.94,51.95,51.9,51.9,11444.0,47.1876,47.1967,47.1512,47.1512,11444.0
2021-08-13 13:25:00,51.9,51.9,51.79,51.82,24530.0,47.1512,47.1512,47.0513,47.0786,24530.0
2021-08-13 13:30:00,51.82,51.86,51.81,51.85,5818.0,47.0786,47.1149,47.0695,47.1058,5818.0
2021-08-13 13:35:00,51.84,51.85,51.8,51.8,6251.0,47.0967,47.1058,47.0604,47.0604,6251.0
2021-08-13 13:40:00,51.8,51.87,51.8,51.84,5831.0,47.0604,47.124,47.0604,47.0967,5831.0
2021-08-13 13:45:00,51.83,51.83,51.79,51.8,5204.0,47.0876,47.0876,47.0513,47.0604,5204.0
2021-08-13 13:50:00,51.81,51.83,51.79,51.8,5669.0,47.0695,47.0876,47.0513,47.0604,5669.0
2021-08-13 13:55:00,51.8,51.82,51.79,51.81,9186.0,47.0604,47.0786,47.0513,47.0695,9186.0
2021-08-13 14:00:00,51.82,51.83,51.77,51.77,7770.0,47.0786,47.0876,47.0331,47.0331,7770.0
2021-08-13 14:05:00,51.77,51.8,51.75,51.79,9009.0,47.0331,47.0604,47.015,47.0513,9009.0
2021-08-13 14:10:00,51.8,51.86,51.79,51.85,3498.0,47.0604,47.1149,47.0513,47.1058,3498.0
2021-08-13 14:15:00,51.85,51.85,51.82,51.83,12687.0,47.1058,47.1058,47.0786,47.0876,12687.0
2021-08-13 14:20:00,51.82,51.83,51.8,51.83,11104.0,47.0786,47.0876,47.0604,47.0876,11104.0
2021-08-13 14:25:00,51.83,51.86,51.81,51.85,26977.0,47.0876,47.1149,47.0695,47.1058,26977.0
2021-08-13 14:30:00,51.85,51.88,51.78,51.78,14290.0,47.1058,47.1331,47.0422,47.0422,14290.0
2021-08-13 14:35:00,51.78,51.82,51.75,51.8,6782.0,47.0422,47.0786,47.015,47.0604,6782.0
2021-08-13 14:40:00,51.8,51.85,51.78,51.84,11257.0,47.0604,47.1058,47.0422,47.0967,11257.0
2021-08-13 14:45:00,51.83,51.86,51.8,51.81,17910.0,47.0876,47.1149,47.0604,47.0695,17910.0
2021-08-13 14:50:00,51.78,51.82,51.78,51.81,8085.0,47.0422,47.0786,47.0422,47.0695,8085.0
2021-08-13 14:55:00,51.8,51.83,51.72,51.73,21678.0,47.0604,47.0876,46.9877,46.9968,21678.0
2021-08-13 15:00:00,51.73,51.76,51.72,51.73,11781.0,46.9968,47.024,46.9877,46.9968,11781.0
2021-08-13 15:05:00,51.73,51.74,51.7,51.71,6810.0,46.9968,47.0059,46.9695,46.9786,6810.0
2021-08-13 15:10:00,51.72,51.73,51.68,51.72,9917.0,46.9877,46.9968,46.9514,46.9877,9917.0
2021-08-13 15:15:00,51.72,51.72,51.65,51.7,19981.0,46.9877,46.9877,46.9241,46.9695,19981.0
2021-08-13 15:20:00,51.7,51.75,51.7,51.73,10784.0,46.9695,47.015,46.9695,46.9968,10784.0
2021-08-13 15:25:00,51.73,51.76,51.68,51.71,11801.0,46.9968,47.024,46.9514,46.9786,11801.0
2021-08-13 15:30:00,51.7,51.73,51.67,51.68,16049.0,46.9695,46.9968,46.9423,46.9514,16049.0
2021-08-13 15:35:00,51.68,51.79,51.67,51.75,36168.0,46.9514,47.0513,46.9423,47.015,36168.0
2021-08-13 15:40:00,51.75,51.8,51.74,51.78,36283.0,47.015,47.0604,47.0059,47.0422,36283.0
2021-08-13 15:45:00,51.78,51.8,51.72,51.73,32876.0,47.0422,47.0604,46.9877,46.9968,32876.0
2021-08-13 15:50:00,51.73,51.75,51.69,51.69,42825.0,46.9968,47.015,46.9604,46.9604,42825.0
2021-08-13 15:55:00,51.69,51.74,51.66,51.7,161979.0,46.9604,47.0059,46.9332,46.9695,161979.0
2021-08-16 09:30:00,51.7,51.72,51.53,51.54,43187.0,46.9695,46.9877,46.8151,46.8242,43187.0
2021-08-16 09:35:00,51.54,51.59,51.41,51.51,13492.0,46.8242,46.8696,46.7061,46.7969,13492.0
2021-08-16 09:40:00,51.5,51.74,51.5,51.69,8809.0,46.7878,47.0059,46.7878,46.9604,8809.0
2021-08-16 09:45:00,51.69,51.91,51.62,51.83,28372.0,46.9604,47.1603,46.8969,47.0876,28372.0
2021-08-16 09:50:00,51.81,52.11,51.78,52.06,21514.0,47.0695,47.342,47.0422,47.2966,21514.0
2021-08-16 09:55:00,52.07,52.19,52.05,52.19,34799.0,47.3057,47.4147,47.2875,47.4147,34799.0
2021-08-16 10:00:00,52.19,52.55,52.19,52.46,78608.0,47.4147,47.7418,47.4147,47.66,78608.0
2021-08-16 10:05:00,52.45,52.52,52.4,52.44,20572.0,47.6509,47.7145,47.6055,47.6418,20572.0
2021-08-16 10:10:00,52.44,52.49,52.39,52.45,27601.0,47.6418,47.6872,47.5964,47.6509,27601.0
2021-08-16 10:15:00,52.43,52.53,52.4,52.48,23928.0,47.6327,47.7236,47.6055,47.6782,23928.0
2021-08-16 10:20:00,52.47,52.47,52.29,52.36,16376.0,47.6691,47.6691,47.5055,47.5691,16376.0
2021-08-16 10:25:00,52.37,52.44,52.34,52.36,15224.0,47.5782,47.6418,47.551,47.5691,15224.0
2021-08-16 10:30:00,52.36,52.52,52.32,52.33,24894.0,47.5691,47.7145,47.5328,47.5419,24894.0
2021-08-16 10:35:00,52.32,52.45,52.31,52.45,14004.0,47.5328,47.6509,47.5237,47.6509,14004.0
2021-08-16 10:40:00,52.44,52.47,52.42,52.44,10586.0,47.6418,47.6691,47.6237,47.6418,10586.0
2021-08-16 10:45:00,52.44,52.51,52.41,52.42,21105.0,47.6418,47.7054,47.6146,47.6237,21105.0
2021-08-16 10:50:00,52.43,52.51,52.42,52.5,18045.0,47.6327,47.7054,47.6237,47.6963,18045.0
2021-08-16 10:55:00,52.51,52.51,52.44,52.5,13208.0,47.7054,47.7054,47.6418,47.6963,13208.0
2021-08-16 11:00:00,52.5,52.52,52.45,52.46,22830.0,47.6963,47.7145,47.6509,47.66,22830.0
2021-08-16 11:05:00,52.46,52.48,52.41,52.46,17859.0,47.66,47.6782,47.6146,47.66,17859.0
2021-08-16 11:10:00,52.46,52.5,52.43,52.49,14572.0,47.66,47.6963,47.6327,47.6872,14572.0
2021-08-16 11:15:00,52.5,52.52,52.43,52.47,12221.0,47.6963,47.7145,47.6327,47.6691,12221.0
2021-08-16 11:20:00,52.47,52.49,52.29,52.31,16761.0,47.6691,47.6872,47.5055,47.5237,16761.0
2021-08-16 11:25:00,52.31,52.33,52.25,52.3,16740.0,47.5237,47.5419,47.4692,47.5146,16740.0
2021-08-16 11:30:00,52.28,52.31,52.18,52.18,76626.0,47.4965,47.5237,47.4056,47.4056,76626.0
2021-08-16 11:35:00,52.2,52.2,52.03,52.04,12210.0,47.4238,47.4238,47.2693,47.2784,12210.0
2021-08-16 11:40:00,52.05,52.07,51.96,52.03,17118.0,47.2875,47.3057,47.2057,47.2693,17118.0
2021-08-16 11:45:00,52.03,52.06,52.01,52.04,7260.0,47.2693,47.2966,47.2512,47.2784,7260.0
2021-08-16 11:50:00,52.03,52.07,52.01,52.07,18663.0,47.2693,47.3057,47.2512,47.3057,18663.0
2021-08-16 11:55:00,52.07,52.07,51.99,52.02,16171.0,47.3057,47.3057,47.233,47.2603,16171.0
2021-08-16 12:00:00,52.03,52.12,52.03,52.1,11788.0,47.2693,47.3511,47.2693,47.3329,11788.0
2021-08-16 12:05:00,52.1,52.13,52.07,52.09,10177.0,47.3329,47.3602,47.3057,47.3238,10177.0
2021-08-16 12:10:00,52.1,52.1,52.05,52.06,8955.0,47.3329,47.3329,47.2875,47.2966,8955.0
2021-08-16 12:15:00,52.07,52.11,52.02,52.1,11463.0,47.3057,47.342,47.2603,47.3329,11463.0
2021-08-16 12:20:00,52.1,52.13,52.08,52.1,10286.0,47.3329,47.3602,47.3148,47.3329,10286.0
2021-08-16 12:25:00,52.1,52.12,52.04,52.05,7606.0,47.3329,47.3511,47.2784,47.2875,7606.0
2021-08-16 12:30:00,52.04,52.07,52.02,52.04,9164.0,47.2784,47.3057,47.2603,47.2784,9164.0
2021-08-16 12:35:00,52.04,52.05,51.99,51.99,13417.0,47.2784,47.2875,47.233,47.233,13417.0
2021-08-16 12:40:00,51.98,52.01,51.96,51.98,12141.0,47.2239,47.2512,47.2057,47.2239,12141.0
2021-08-16 12:45:00,51.98,51.98,51.93,51.95,16499.0,47.2239,47.2239,47.1785,47.1967,16499.0
2021-08-16 12:50:00,51.95,51.99,51.93,51.93,20649.0,47.1967,47.233,47.1785,47.1785,20649.0
2021-08-16 12:55:00,51.93,51.94,51.85,51.94,34952.0,47.1785,47.1876,47.1058,47.1876,34952.0
2021-08-16 13:00:00,51.94,51.97,51.9,51.96,9348.0,47.1876,47.2148,47.1512,47.2057,9348.0
2021-08-16 13:05:00,51.97,52.01,51.94,51.96,14177.0,47.2148,47.2512,47.1876,47.2057,14177.0
2021-08-16 13:10:00,51.96,52.0,51.94,52.0,8324.0,47.2057,47.2421,47.1876,47.2421,8324.0
2021-08-16 13:15:00,52.0,52.0,51.96,51.99,5030.0,47.2421,47.2421,47.2057,47.233,5030.0
2021-08-16 13:20:00,51.99,52.01,51.96,51.96,7007.0,47.233,47.2512,47.2057,47.2057,7007.0
2021-08-16 13:25:00,51.95,52.0,51.94,52.0,7938.0,47.1967,47.2421,47.1876,47.2421,7938.0
2021-08-16 13:30:00,52.0,52.0,51.96,51.99,13403.0,47.2421,47.2421,47.2057,47.233,13403.0
2021-08-16 13:35:00,51.99,52.02,51.97,51.99,11691.0,47.233,47.2603,47.2148,47.233,11691.0
2021-08-16 13:40:00,51.98,51.99,51.91,51.93,6569.0,47.2239,47.233,47.1603,47.1785,6569.0
2021-08-16 13:45:00,51.93,51.98,51.92,51.94,7203.0,47.1785,47.2239,47.1694,47.1876,7203.0
2021-08-16 13:50:00,51.94,51.96,51.92,51.96,6474.0,47.1876,47.2057,47.1694,47.2057,6474.0
2021-08-16 13:55:00,51.96,52.02,51.95,52.01,9269.0,47.2057,47.2603,47.1967,47.2512,9269.0
2021-08-16 14:00:00,52.01,52.1,52.0,52.07,14447.0,47.2512,47.3329,47.2421,47.3057,14447.0
2021-08-16 14:05:00,52.09,52.1,52.06,52.07,11860.0,47.3238,47.3329,47.2966,47.3057,11860.0
2021-08-16 14:10:00,52.06,52.13,52.05,52.11,11257.0,47.2966,47.3602,47.2875,47.342,11257.0
2021-08-16 14:15:00,52.11,52.14,52.09,52.13,10105.0,47.342,47.3693,47.3238,47.3602,10105.0
2021-08-16 14:20:00,52.14,52.18,52.14,52.16,11812.0,47.3693,47.4056,47.3693,47.3874,11812.0
2021-08-16 14:25:00,52.17,52.22,52.17,52.19,17399.0,47.3965,47.442,47.3965,47.4147,17399.0
2021-08-16 14:30:00,52.19,52.27,52.19,52.25,14212.0,47.4147,47.4874,47.4147,47.4692,14212.0
2021-08-16 14:35:00,52.25,52.28,52.21,52.22,17718.0,47.4692,47.4965,47.4329,47.442,17718.0
2021-08-16 14:40:00,52.23,52.26,52.2,52.26,8499.0,47.451,47.4783,47.4238,47.4783,8499.0
2021-08-16 14:45:00,52.26,52.28,52.25,52.26,11755.0,47.4783,47.4965,47.4692,47.4783,11755.0
2021-08-16 14:50:00,52.27,52.31,52.26,52.26,10087.0,47.4874,47.5237,47.4783,47.4783,10087.0
2021-08-16 14:55:00,52.26,52.31,52.25,52.3,8815.0,47.4783,47.5237,47.4692,47.5146,8815.0
2021-08-16 15:00:00,52.3,52.33,52.28,52.29,14858.0,47.5146,47.5419,47.4965,47.5055,14858.0
2021-08-16 15:05:00,52.28,52.32,52.27,52.32,6817.0,47.4965,47.5328,47.4874,47.5328,6817.0
2021-08-16 15:10:00,52.34,52.38,52.33,52.34,13138.0,47.551,47.5873,47.5419,47.551,13138.0
2021-08-16 15:15:00,52.34,52.36,52.33,52.36,8454.0,47.551,47.5691,47.5419,47.5691,8454.0
2021-08-16 15:20:00,52.36,52.43,52.35,52.4,24352.0,47.5691,47.6327,47.5601,47.6055,24352.0
2021-08-16 15:25:00,52.4,52.42,52.35,52.36,18742.0,47.6055,47.6237,47.5601,47.5691,18742.0
2021-08-16 15:30:00,52.35,52.43,52.32,52.41,29771.0,47.5601,47.6327,47.5328,47.6146,29771.0
2021-08-16 15:35:00,52.4,52.4,52.34,52.37,27523.0,47.6055,47.6055,47.551,47.5782,27523.0
2021-08-16 15:40:00,52.37,52.38,52.32,52.34,31981.0,47.5782,47.5873,47.5328,47.551,31981.0
2021-08-16 15:45:00,52.33,52.39,52.32,52.38,34910.0,47.5419,47.5964,47.5328,47.5873,34910.0
2021-08-16 15:50:00,52.38,52.48,52.36,52.43,56737.0,47.5873,47.6782,47.5691,47.6327,56737.0
2021-08-16 15:55:00,52.42,52.48,52.37,52.43,152550.0,47.6237,47.6782,47.5782,47.6327,152550.0
2021-08-17 09:30:00,52.3,52.3,52.03,52.24,52062.0,47.5146,47.5146,47.2693,47.4601,52062.0
2021-08-17 09:35:00,52.26,52.34,52.1,52.13,13039.0,47.4783,47.551,47.3329,47.3602,13039.0
2021-08-17 09:40:00,52.13,52.15,52.05,52.05,16273.0,47.3602,47.3784,47.2875,47.2875,16273.0
2021-08-17 09:45:00,52.07,52.27,52.05,52.19,14710.0,47.3057,47.4874,47.2875,47.4147,14710.0
2021-08-17 09:50:00,52.18,52.31,52.17,52.23,13514.0,47.4056,47.5237,47.3965,47.451,13514.0
2021-08-17 09:55:00,52.24,52.36,52.2,52.34,12618.0,47.4601,47.5691,47.4238,47.551,12618.0
2021-08-17 10:00:00,52.36,52.46,52.29,52.36,22161.0,47.5691,47.66,47.5055,47.5691,22161.0
2021-08-17 10:05:00,52.36,52.49,52.3,52.45,32826.0,47.5691,47.6872,47.5146,47.6509,32826.0
2021-08-17 10:10:00,52.44,52.46,52.35,52.39,14341.0,47.6418,47.66,47.5601,47.5964,14341.0
2021-08-17 10:15:00,52.39,52.42,52.36,52.39,10673.0,47.5964,47.6237,47.5691,47.5964,10673.0
2021-08-17 10:20:00,52.4,52.45,52.19,52.2,25583.0,47.6055,47.6509,47.4147,47.4238,25583.0
2021-08-17 10:25:00,52.18,52.2,52.07,52.19,26406.0,47.4056,47.4238,47.3057,47.4147,26406.0
2021-08-17 10:30:00,52.19,52.25,52.14,52.23,18726.0,47.4147,47.4692,47.3693,47.451,18726.0
2021-08-17 10:35:00,52.26,52.27,52.17,52.2,10218.0,47.4783,47.4874,47.3965,47.4238,10218.0
2021-08-17 10:40:00,52.21,52.26,52.18,52.25,8567.0,47.4329,47.4783,47.4056,47.4692,8567.0
2021-08-17 10:45:00,52.25,52.33,52.25,52.32,13827.0,47.4692,47.5419,47.4692,47.5328,13827.0
2021-08-17 10:50:00,52.32,52.34,52.29,52.31,10232.0,47.5328,47.551,47.5055,47.5237,10232.0
2021-08-17 10:55:00,52.31,52.32,52.25,52.25,10643.0,47.5237,47.5328,47.4692,47.4692,10643.0
2021-08-17 11:00:00,52.23,52.25,52.2,52.22,13255.0,47.451,47.4692,47.4238,47.442,13255.0
2021-08-17 11:05:00,52.21,52.26,52.19,52.25,16250.0,47.4329,47.4783,47.4147,47.4692,16250.0
2021-08-17 11:10:00,52.24,52.35,52.21,52.35,10102.0,47.4601,47.5601,47.4329,47.5601,10102.0
2021-08-17 11:15:00,52.35,52.35,52.27,52.27,8367.0,47.5601,47.5601,47.4874,47.4874,8367.0
2021-08-17 11:20:00,52.26,52.28,52.16,52.16,8680.0,47.4783,47.4965,47.3874,47.3874,8680.0
2021-08-17 11:25:00,52.18,52.18,52.12,52.15,7120.0,47.4056,47.4056,47.3511,47.3784,7120.0
2021-08-17 11:30:00,52.15,52.15,52.1,52.13,8646.0,47.3784,47.3784,47.3329,47.3602,8646.0
2021-08-17 11:35:00,52.13,52.14,52.1,52.12,9734.0,47.3602,47.3693,47.3329,47.3511,9734.0
2021-08-17 11:40:00,52.12,52.16,52.1,52.13,5912.0,47.3511,47.3874,47.3329,47.3602,5912.0
2021-08-17 11:45:00,52.15,52.15,52.04,52.05,10160.0,47.3784,47.3784,47.2784,47.2875,10160.0
2021-08-17 11:50:00,52.05,52.08,52.03,52.04,8360.0,47.2875,47.3148,47.2693,47.2784,8360.0
2021-08-17 11:55:00,52.06,52.12,52.05,52.12,7837.0,47.2966,47.3511,47.2875,47.3511,7837.0
2021-08-17 12:00:00,52.12,52.14,52.07,52.13,11430.0,47.3511,47.3693,47.3057,47.3602,11430.0
2021-08-17 12:05:00,52.14,52.16,52.13,52.13,11844.0,47.3693,47.3874,47.3602,47.3602,11844.0
2021-08-17 12:10:00,52.14,52.15,52.11,52.13,9357.0,47.3693,47.3784,47.342,47.3602,9357.0
2021-08-17 12:15:00,52.11,52.2,51.98,52.0,44003.0,47.342,47.4238,47.2239,47.2421,44003.0
2021-08-17 12:20:00,51.98,51.99,51.88,51.89,33699.0,47.2239,47.233,47.1331,47.1421,33699.0
2021-08-17 12:25:00,51.88,51.88,51.84,51.88,15115.0,47.1331,47.1331,47.0967,47.1331,15115.0
2021-08-17 12:30:00,51.87,51.87,51.77,51.8,25785.0,47.124,47.124,47.0331,47.0604,25785.0
2021-08-17 12:35:00,51.81,51.81,51.7,51.72,17609.0,47.0695,47.0695,46.9695,46.9877,17609.0
2021-08-17 12:40:00,51.73,51.78,51.69,51.77,16348.0,46.9968,47.0422,46.9604,47.0331,16348.0
2021-08-17 12:45:00,51.77,51.8,51.73,51.78,14170.0,47.0331,47.0604,46.9968,47.0422,14170.0
2021-08-17 12:50:00,51.78,51.8,51.76,51.79,18210.0,47.0422,47.0604,47.024,47.0513,18210.0
2021-08-17 12:55:00,51.79,51.79,51.74,51.76,13153.0,47.0513,47.0513,47.0059,47.024,13153.0
2021-08-17 13:00:00,51.76,51.8,51.74,51.78,26174.0,47.024,47.0604,47.0059,47.0422,26174.0
2021-08-17 13:05:00,51.77,51.87,51.77,51.84,7303.0,47.0331,47.124,47.0331,47.0967,7303.0
2021-08-17 13:10:00,51.83,51.93,51.83,51.91,6489.0,47.0876,47.1785,47.0876,47.1603,6489.0
2021-08-17 13:15:00,51.91,51.91,51.84,51.89,8630.0,47.1603,47.1603,47.0967,47.1421,8630.0
2021-08-17 13:20:00,51.88,51.89,51.85,51.86,5814.0,47.1331,47.1421,47.1058,47.1149,5814.0
2021-08-17 13:25:00,51.87,51.97,51.85,51.93,8115.0,47.124,47.2148,47.1058,47.1785,8115.0
2021-08-17 13:30:00,51.93,52.0,51.92,52.0,5675.0,47.1785,47.2421,47.1694,47.2421,5675.0
2021-08-17 13:35:00,51.99,52.03,51.99,52.01,9641.0,47.233,47.2693,47.233,47.2512,9641.0
2021-08-17 13:40:00,52.0,52.0,51.96,51.98,5580.0,47.2421,47.2421,47.2057,47.2239,5580.0
2021-08-17 13:45:00,51.99,52.02,51.97,52.01,6561.0,47.233,47.2603,47.2148,47.2512,6561.0
2021-08-17 13:50:00,52.02,52.07,52.01,52.05,5540.0,47.2603,47.3057,47.2512,47.2875,5540.0
2021-08-17 13:55:00,52.05,52.09,52.03,52.06,13223.0,47.2875,47.3238,47.2693,47.2966,13223.0
2021-08-17 14:00:00,52.07,52.14,52.07,52.13,7936.0,47.3057,47.3693,47.3057,47.3602,7936.0
2021-08-17 14:05:00,52.13,52.19,52.13,52.19,10671.0,47.3602,47.4147,47.3602,47.4147,10671.0
2021-08-17 14:10:00,52.2,52.28,52.19,52.28,13742.0,47.4238,47.4965,47.4147,47.4965,13742.0
2021-08-17 14:15:00,52.27,52.29,52.26,52.27,12274.0,47.4874,47.5055,47.4783,47.4874,12274.0
2021-08-17 14:20:00,52.28,52.32,52.28,52.29,9612.0,47.4965,47.5328,47.4965,47.5055,9612.0
2021-08-17 14:25:00,52.29,52.31,52.24,52.25,7801.0,47.5055,47.5237,47.4601,47.4692,7801.0
2021-08-17 14:30:00,52.25,52.28,52.22,52.25,11278.0,47.4692,47.4965,47.442,47.4692,11278.0
2021-08-17 14:35:00,52.25,52.28,52.24,52.25,9058.0,47.4692,47.4965,47.4601,47.4692,9058.0
2021-08-17 14:40:00,52.23,52.28,52.22,52.25,9812.0,47.451,47.4965,47.442,47.4692,9812.0
2021-08-17 14:45:00,52.24,52.33,52.24,52.31,10995.0,47.4601,47.5419,47.4601,47.5237,10995.0
2021-08-17 14:50:00,52.3,52.33,52.29,52.3,6089.0,47.5146,47.5419,47.5055,47.5146,6089.0
2021-08-17 14:55:00,52.29,52.34,52.29,52.31,9946.0,47.5055,47.551,47.5055,47.5237,9946.0
2021-08-17 15:00:00,52.31,52.34,52.28,52.33,10218.0,47.5237,47.551,47.4965,47.5419,10218.0
2021-08-17 15:05:00,52.34,52.42,52.33,52.39,11960.0,47.551,47.6237,47.5419,47.5964,11960.0
2021-08-17 15:10:00,52.39,52.41,52.37,52.37,9176.0,47.5964,47.6146,47.5782,47.5782,9176.0
2021-08-17 15:15:00,52.37,52.39,52.35,52.38,7625.0,47.5782,47.5964,47.5601,47.5873,7625.0
2021-08-17 15:20:00,52.39,52.41,52.39,52.41,6646.0,47.5964,47.6146,47.5964,47.6146,6646.0
2021-08-17 15:25:00,52.4,52.47,52.37,52.46,10317.0,47.6055,47.6691,47.5782,47.66,10317.0
2021-08-17 15:30:00,52.46,52.51,52.45,52.51,11392.0,47.66,47.7054,47.6509,47.7054,11392.0
2021-08-17 15:35:00,52.51,52.54,52.48,52.52,17594.0,47.7054,47.7327,47.6782,47.7145,17594.0
2021-08-17 15:40:00,52.5,52.56,52.46,52.54,19567.0,47.6963,47.7508,47.66,47.7327,19567.0
2021-08-17 15:45:00,52.54,52.58,52.52,52.56,23123.0,47.7327,47.769,47.7145,47.7508,23123.0
2021-08-17 15:50:00,52.57,52.65,52.57,52.57,38062.0,47.7599,47.8326,47.7599,47.7599,38062.0
2021-08-17 15:55:00,52.56,52.65,52.55,52.61,79834.0,47.7508,47.8326,47.7418,47.7963,79834.0
2021-08-18 09:30:00,52.55,52.55,52.24,52.25,44841.0,47.7418,47.7418,47.4601,47.4692,44841.0
2021-08-18 09:35:00,52.28,52.29,52.17,52.18,6254.0,47.4965,47.5055,47.3965,47.4056,6254.0
2021-08-18 09:40:00,52.14,52.48,52.13,52.39,11294.0,47.3693,47.6782,47.3602,47.5964,11294.0
2021-08-18 09:45:00,52.4,52.43,52.33,52.41,12762.0,47.6055,47.6327,47.5419,47.6146,12762.0
2021-08-18 09:50:00,52.41,52.45,52.33,52.41,16226.0,47.6146,47.6509,47.5419,47.6146,16226.0
2021-08-18 09:55:00,52.4,52.45,52.23,52.25,15435.0,47.6055,47.6509,47.451,47.4692,15435.0
2021-08-18 10:00:00,52.25,52.35,52.25,52.31,17084.0,47.4692,47.5601,47.4692,47.5237,17084.0
2021-08-18 10:05:00,52.31,52.32,52.12,52.16,27782.0,47.5237,47.5328,47.3511,47.3874,27782.0
2021-08-18 10:10:00,52.17,52.32,52.16,52.16,10610.0,47.3965,47.5328,47.3874,47.3874,10610.0
2021-08-18 10:15:00,52.16,52.29,52.14,52.22,27333.0,47.3874,47.5055,47.3693,47.442,27333.0
2021-08-18 10:20:00,52.2,52.26,52.18,52.19,17049.0,47.4238,47.4783,47.4056,47.4147,17049.0
2021-08-18 10:25:00,52.19,52.29,52.18,52.18,12965.0,47.4147,47.5055,47.4056,47.4056,12965.0
2021-08-18 10:30:00,52.18,52.29,52.16,52.24,10715.0,47.4056,47.5055,47.3874,47.4601,10715.0
2021-08-18 10:35:00,52.26,52.27,52.18,52.2,10730.0,47.4783,47.4874,47.4056,47.4238,10730.0
2021-08-18 10:40:00,52.15,52.19,52.12,52.16,7604.0,47.3784,47.4147,47.3511,47.3874,7604.0
2021-08-18 10:45:00,52.17,52.21,52.14,52.19,15660.0,47.3965,47.4329,47.3693,47.4147,15660.0
2021-08-18 10:50:00,52.19,52.27,52.19,52.23,8552.0,47.4147,47.4874,47.4147,47.451,8552.0
2021-08-18 10:55:00,52.22,52.24,52.15,52.15,12253.0,47.442,47.4601,47.3784,47.3784,12253.0
2021-08-18 11:00:00,52.14,52.15,52.07,52.08,15160.0,47.3693,47.3784,47.3057,47.3148,15160.0
2021-08-18 11:05:00,52.08,52.09,52.03,52.06,18933.0,47.3148,47.3238,47.2693,47.2966,18933.0
2021-08-18 11:10:00,52.07,52.13,52.04,52.09,7279.0,47.3057,47.3602,47.2784,47.3238,7279.0
2021-08-18 11:15:00,52.07,52.11,52.02,52.03,11062.0,47.3057,47.342,47.2603,47.2693,11062.0
2021-08-18 11:20:00,52.03,52.07,51.97,52.05,15518.0,47.2693,47.3057,47.2148,47.2875,15518.0
2021-08-18 11:25:00,52.06,52.13,52.04,52.1,8506.0,47.2966,47.3602,47.2784,47.3329,8506.0
2021-08-18 11:30:00,52.11,52.17,52.11,52.17,8008.0,47.342,47.3965,47.342,47.3965,8008.0
2021-08-18 11:35:00,52.16,52.17,52.1,52.16,9021.0,47.3874,47.3965,47.3329,47.3874,9021.0
2021-08-18 11:40:00,52.15,52.19,52.14,52.16,6560.0,47.3784,47.4147,47.3693,47.3874,6560.0
2021-08-18 11:45:00,52.16,52.18,52.1,52.14,12900.0,47.3874,47.4056,47.3329,47.3693,12900.0
2021-08-18 11:50:00,52.14,52.14,52.09,52.11,12727.0,47.3693,47.3693,47.3238,47.342,12727.0
2021-08-18 11:55:00,52.11,52.14,52.1,52.1,10198.0,47.342,47.3693,47.3329,47.3329,10198.0
2021-08-18 12:00:00,52.11,52.13,52.06,52.06,8572.0,47.342,47.3602,47.2966,47.2966,8572.0
2021-08-18 12:05:00,52.07,52.09,52.05,52.08,6986.0,47.3057,47.3238,47.2875,47.3148,6986.0
2021-08-18 12:10:00,52.08,52.14,52.07,52.13,9321.0,47.3148,47.3693,47.3057,47.3602,9321.0
2021-08-18 12:15:00,52.13,52.13,52.07,52.1,8835.0,47.3602,47.3602,47.3057,47.3329,8835.0
2021-08-18 12:20:00,52.1,52.12,52.02,52.03,14285.0,47.3329,47.3511,47.2603,47.2693,14285.0
2021-08-18 12:25:00,52.03,52.03,51.96,51.97,9652.0,47.2693,47.2693,47.2057,47.2148,9652.0
2021-08-18 12:30:00,51.97,51.97,51.93,51.97,8181.0,47.2148,47.2148,47.1785,47.2148,8181.0
2021-08-18 12:35:00,51.96,51.99,51.94,51.96,12805.0,47.2057,47.233,47.1876,47.2057,12805.0
2021-08-18 12:40:00,51.97,52.02,51.95,52.02,3482.0,47.2148,47.2603,47.1967,47.2603,3482.0
2021-08-18 12:45:00,52.02,52.11,52.01,52.1,5089.0,47.2603,47.342,47.2512,47.3329,5089.0
2021-08-18 12:50:00,52.11,52.13,52.1,52.11,5067.0,47.342,47.3602,47.3329,47.342,5067.0
2021-08-18 12:55:00,52.11,52.15,52.1,52.15,8962.0,47.342,47.3784,47.3329,47.3784,8962.0
2021-08-18 13:00:00,52.15,52.18,52.13,52.13,6233.0,47.3784,47.4056,47.3602,47.3602,6233.0
2021-08-18 13:05:00,52.12,52.17,52.11,52.16,5488.0,47.3511,47.3965,47.342,47.3874,5488.0
2021-08-18 13:10:00,52.16,52.16,52.12,52.13,7836.0,47.3874,47.3874,47.3511,47.3602,7836.0
2021-08-18 13:15:00,52.13,52.13,52.06,52.11,13042.0,47.3602,47.3602,47.2966,47.342,13042.0
2021-08-18 13:20:00,52.11,52.12,52.06,52.06,5097.0,47.342,47.3511,47.2966,47.2966,5097.0
2021-08-18 13:25:00,52.07,52.08,52.02,52.04,5470.0,47.3057,47.3148,47.2603,47.2784,5470.0
2021-08-18 13:30:00,52.04,52.05,52.01,52.03,6760.0,47.2784,47.2875,47.2512,47.2693,6760.0
2021-08-18 13:35:00,52.03,52.08,52.03,52.06,5724.0,47.2693,47.3148,47.2693,47.2966,5724.0
2021-08-18 13:40:00,52.06,52.09,52.06,52.08,6827.0,47.2966,47.3238,47.2966,47.3148,6827.0
2021-08-18 13:45:00,52.1,52.13,52.09,52.13,4526.0,47.3329,47.3602,47.3238,47.3602,4526.0
2021-08-18 13:50:00,52.13,52.14,52.1,52.14,6420.0,47.3602,47.3693,47.3329,47.3693,6420.0
2021-08-18 13:55:00,52.14,52.15,52.13,52.15,4498.0,47.3693,47.3784,47.3602,47.3784,4498.0
2021-08-18 14:00:00,52.14,52.2,52.13,52.19,8375.0,47.3693,47.4238,47.3602,47.4147,8375.0
2021-08-18 14:05:00,52.2,52.24,52.2,52.22,7051.0,47.4238,47.4601,47.4238,47.442,7051.0
2021-08-18 14:10:00,52.22,52.22,52.05,52.13,17126.0,47.442,47.442,47.2875,47.3602,17126.0
2021-08-18 14:15:00,52.1,52.12,51.95,52.0,14940.0,47.3329,47.3511,47.1967,47.2421,14940.0
2021-08-18 14:20:00,52.01,52.05,51.96,52.02,12947.0,47.2512,47.2875,47.2057,47.2603,12947.0
2021-08-18 14:25:00,52.03,52.09,52.02,52.08,9015.0,47.2693,47.3238,47.2603,47.3148,9015.0
2021-08-18 14:30:00,52.07,52.1,52.05,52.1,9120.0,47.3057,47.3329,47.2875,47.3329,9120.0
2021-08-18 14:35:00,52.1,52.12,52.05,52.05,7330.0,47.3329,47.3511,47.2875,47.2875,7330.0
2021-08-18 14:40:00,52.03,52.03,51.96,51.97,10960.0,47.2693,47.2693,47.2057,47.2148,10960.0
2021-08-18 14:45:00,51.96,51.98,51.94,51.95,11573.0,47.2057,47.2239,47.1876,47.1967,11573.0
2021-08-18 14:50:00,51.94,51.94,51.78,51.81,14621.0,47.1876,47.1876,47.0422,47.0695,14621.0
2021-08-18 14:55:00,51.81,51.89,51.78,51.86,14038.0,47.0695,47.1421,47.0422,47.1149,14038.0
2021-08-18 15:00:00,51.86,51.87,51.78,51.83,110626.0,47.1149,47.124,47.0422,47.0876,110626.0
2021-08-18 15:05:00,51.83,51.95,51.83,51.89,22814.0,47.0876,47.1967,47.0876,47.1421,22814.0
2021-08-18 15:10:00,51.88,51.92,51.87,51.92,9294.0,47.1331,47.1694,47.124,47.1694,9294.0
2021-08-18 15:15:00,51.91,51.95,51.91,51.95,11998.0,47.1603,47.1967,47.1603,47.1967,11998.0
2021-08-18 15:20:00,51.96,51.97,51.88,51.88,9768.0,47.2057,47.2148,47.1331,47.1331,9768.0
2021-08-18 15:25:00,51.88,51.89,51.78,51.8,11365.0,47.1331,47.1421,47.0422,47.0604,11365.0
2021-08-18 15:30:00,51.8,51.83,51.75,51.78,19377.0,47.0604,47.0876,47.015,47.0422,19377.0
2021-08-18 15:35:00,51.77,51.78,51.7,51.77,22485.0,47.0331,47.0422,46.9695,47.0331,22485.0
2021-08-18 15:40:00,51.77,51.84,51.75,51.82,24931.0,47.0331,47.0967,47.015,47.0786,24931.0
2021-08-18 15:45:00,51.83,51.85,51.67,51.69,38992.0,47.0876,47.1058,46.9423,46.9604,38992.0
2021-08-18 15:50:00,51.68,51.71,51.62,51.69,43584.0,46.9514,46.9786,46.8969,46.9604,43584.0
2021-08-18 15:55:00,51.68,51.68,51.52,51.53,154686.0,46.9514,46.9514,46.806,46.8151,154686.0
2021-08-19 09:30:00,51.31,51.38,51.16,51.29,55092.0,46.6152,46.6788,46.4789,46.597,55092.0
2021-08-19 09:35:00,51.33,51.48,51.23,51.46,36462.0,46.6334,46.7697,46.5425,46.7515,36462.0
2021-08-19 09:40:00,51.46,51.57,51.35,51.56,14773.0,46.7515,46.8514,46.6516,46.8423,14773.0
2021-08-19 09:45:00,51.56,51.63,51.45,51.49,21846.0,46.8423,46.9059,46.7424,46.7787,21846.0
2021-08-19 09:50:00,51.5,51.76,51.5,51.71,29649.0,46.7878,47.024,46.7878,46.9786,29649.0
2021-08-19 09:55:00,51.73,51.84,51.71,51.82,16476.0,46.9968,47.0967,46.9786,47.0786,16476.0
2021-08-19 10:00:00,51.83,52.02,51.8,51.98,17132.0,47.0876,47.2603,47.0604,47.2239,17132.0
2021-08-19 10:05:00,51.99,52.04,51.72,51.78,25053.0,47.233,47.2784,46.9877,47.0422,25053.0
2021-08-19 10:10:00,51.86,51.96,51.81,51.93,11759.0,47.1149,47.2057,47.0695,47.1785,11759.0
2021-08-19 10:15:00,51.92,51.93,51.84,51.84,18103.0,47.1694,47.1785,47.0967,47.0967,18103.0
2021-08-19 10:20:00,51.83,51.83,51.75,51.75,18136.0,47.0876,47.0876,47.015,47.015,18136.0
2021-08-19 10:25:00,51.75,51.79,51.71,51.77,26126.0,47.015,47.0513,46.9786,47.0331,26126.0
2021-08-19 10:30:00,51.78,51.78,51.71,51.75,15657.0,47.0422,47.0422,46.9786,47.015,15657.0
2021-08-19 10:35:00,51.74,51.74,51.59,51.62,13752.0,47.0059,47.0059,46.8696,46.8969,13752.0
2021-08-19 10:40:00,51.59,51.59,51.48,51.52,19700.0,46.8696,46.8696,46.7697,46.806,19700.0
2021-08-19 10:45:00,51.53,51.58,51.48,51.51,19629.0,46.8151,46.8605,46.7697,46.7969,19629.0
2021-08-19 10:50:00,51.51,51.56,51.44,51.53,16389.0,46.7969,46.8423,46.7333,46.8151,16389.0
2021-08-19 10:55:00,51.53,51.64,51.52,51.63,18903.0,46.8151,46.915,46.806,46.9059,18903.0
2021-08-19 11:00:00,51.63,51.63,51.47,51.55,13088.0,46.9059,46.9059,46.7606,46.8333,13088.0
2021-08-19 11:05:00,51.55,51.62,51.5,51.54,16099.0,46.8333,46.8969,46.7878,46.8242,16099.0
2021-08-19 11:10:00,51.55,51.55,51.43,51.45,19523.0,46.8333,46.8333,46.7242,46.7424,19523.0
2021-08-19 11:15:00,51.45,51.46,51.39,51.45,16103.0,46.7424,46.7515,46.6879,46.7424,16103.0
2021-08-19 11:20:00,51.44,51.49,51.4,51.47,13182.0,46.7333,46.7787,46.697,46.7606,13182.0
2021-08-19 11:25:00,51.51,51.54,51.39,51.43,11882.0,46.7969,46.8242,46.6879,46.7242,11882.0
2021-08-19 11:30:00,51.44,51.46,51.33,51.35,13157.0,46.7333,46.7515,46.6334,46.6516,13157.0
2021-08-19 11:35:00,51.35,51.35,51.26,51.26,13316.0,46.6516,46.6516,46.5698,46.5698,13316.0
2021-08-19 11:40:00,51.25,51.37,51.23,51.37,15037.0,46.5607,46.6697,46.5425,46.6697,15037.0
2021-08-19 11:45:00,51.37,51.48,51.35,51.47,15532.0,46.6697,46.7697,46.6516,46.7606,15532.0
2021-08-19 11:50:00,51.48,51.58,51.46,51.53,23855.0,46.7697,46.8605,46.7515,46.8151,23855.0
2021-08-19 11:55:00,51.53,51.55,51.5,51.5,13812.0,46.8151,46.8333,46.7878,46.7878,13812.0
2021-08-19 12:00:00,51.51,51.55,51.5,51.53,9325.0,46.7969,46.8333,46.7878,46.8151,9325.0
2021-08-19 12:05:00,51.53,51.53,51.38,51.39,10431.0,46.8151,46.8151,46.6788,46.6879,10431.0
2021-08-19 12:10:00,51.39,51.48,51.39,51.43,8852.0,46.6879,46.7697,46.6879,46.7242,8852.0
2021-08-19 12:15:00,51.43,51.46,51.42,51.43,7941.0,46.7242,46.7515,46.7152,46.7242,7941.0
2021-08-19 12:20:00,51.43,51.47,51.4,51.47,18977.0,46.7242,46.7606,46.697,46.7606,18977.0
2021-08-19 12:25:00,51.47,51.51,51.41,51.41,13730.0,46.7606,46.7969,46.7061,46.7061,13730.0
2021-08-19 12:30:00,51.41,51.45,51.35,51.35,11853.0,46.7061,46.7424,46.6516,46.6516,11853.0
2021-08-19 12:35:00,51.36,51.42,51.34,51.41,12598.0,46.6606,46.7152,46.6425,46.7061,12598.0
2021-08-19 12:40:00,51.4,51.45,51.39,51.39,9096.0,46.697,46.7424,46.6879,46.6879,9096.0
2021-08-19 12:45:00,51.39,51.42,51.38,51.41,8395.0,46.6879,46.7152,46.6788,46.7061,8395.0
2021-08-19 12:50:00,51.41,51.47,51.4,51.46,13423.0,46.7061,46.7606,46.697,46.7515,13423.0
2021-08-19 12:55:00,51.46,51.47,51.43,51.44,14713.0,46.7515,46.7606,46.7242,46.7333,14713.0
2021-08-19 13:00:00,51.43,51.44,51.35,51.37,17555.0,46.7242,46.7333,46.6516,46.6697,17555.0
2021-08-19 13:05:00,51.37,51.37,51.27,51.27,11652.0,46.6697,46.6697,46.5789,46.5789,11652.0
2021-08-19 13:10:00,51.28,51.3,51.2,51.22,18743.0,46.588,46.6061,46.5153,46.5335,18743.0
2021-08-19 13:15:00,51.22,51.25,51.2,51.23,12986.0,46.5335,46.5607,46.5153,46.5425,12986.0
2021-08-19 13:20:00,51.24,51.25,51.21,51.21,12985.0,46.5516,46.5607,46.5244,46.5244,12985.0
2021-08-19 13:25:00,51.22,51.23,51.17,51.18,13437.0,46.5335,46.5425,46.488,46.4971,13437.0
2021-08-19 13:30:00,51.19,51.2,51.13,51.14,14794.0,46.5062,46.5153,46.4517,46.4608,14794.0
2021-08-19 13:35:00,51.14,51.22,51.12,51.19,11962.0,46.4608,46.5335,46.4426,46.5062,11962.0
2021-08-19 13:40:00,51.19,51.2,51.1,51.13,25445.0,46.5062,46.5153,46.4244,46.4517,25445.0
2021-08-19 13:45:00,51.13,51.13,51.05,51.07,23025.0,46.4517,46.4517,46.379,46.3972,23025.0
2021-08-19 13:50:00,51.08,51.1,51.05,51.06,14143.0,46.4063,46.4244,46.379,46.3881,14143.0
2021-08-19 13:55:00,51.05,51.07,51.01,51.02,18010.0,46.379,46.3972,46.3427,46.3518,18010.0
2021-08-19 14:00:00,51.03,51.05,50.99,51.04,28739.0,46.3608,46.379,46.3245,46.3699,28739.0
2021-08-19 14:05:00,51.05,51.12,51.05,51.12,15933.0,46.379,46.4426,46.379,46.4426,15933.0
2021-08-19 14:10:00,51.11,51.13,51.09,51.12,11684.0,46.4335,46.4517,46.4153,46.4426,11684.0
2021-08-19 14:15:00,51.12,51.16,51.11,51.16,11580.0,46.4426,46.4789,46.4335,46.4789,11580.0
2021-08-19 14:20:00,51.16,51.21,51.14,51.21,12819.0,46.4789,46.5244,46.4608,46.5244,12819.0
2021-08-19 14:25:00,51.22,51.27,51.1,51.12,31040.0,46.5335,46.5789,46.4244,46.4426,31040.0
2021-08-19 14:30:00,51.07,51.19,51.05,51.18,15565.0,46.3972,46.5062,46.379,46.4971,15565.0
2021-08-19 14:35:00,51.18,51.21,51.14,51.14,15215.0,46.4971,46.5244,46.4608,46.4608,15215.0
2021-08-19 14:40:00,51.14,51.23,51.12,51.22,12121.0,46.4608,46.5425,46.4426,46.5335,12121.0
2021-08-19 14:45:00,51.22,51.24,51.19,51.23,15842.0,46.5335,46.5516,46.5062,46.5425,15842.0
2021-08-19 14:50:00,51.22,51.31,51.17,51.3,14594.0,46.5335,46.6152,46.488,46.6061,14594.0
2021-08-19 14:55:00,51.3,51.34,51.29,51.31,11367.0,46.6061,46.6425,46.597,46.6152,11367.0
2021-08-19 15:00:00,51.32,51.34,51.29,51.3,18212.0,46.6243,46.6425,46.597,46.6061,18212.0
2021-08-19 15:05:00,51.3,51.3,51.24,51.3,21241.0,46.6061,46.6061,46.5516,46.6061,21241.0
2021-08-19 15:10:00,51.3,51.33,51.26,51.27,28101.0,46.6061,46.6334,46.5698,46.5789,28101.0
2021-08-19 15:15:00,51.27,51.33,51.26,51.31,24417.0,46.5789,46.6334,46.5698,46.6152,24417.0
2021-08-19 15:20:00,51.32,51.39,51.3,51.39,27531.0,46.6243,46.6879,46.6061,46.6879,27531.0
2021-08-19 15:25:00,51.39,51.42,51.31,51.36,45897.0,46.6879,46.7152,46.6152,46.6606,45897.0
2021-08-19 15:30:00,51.36,51.44,51.33,51.43,30372.0,46.6606,46.7333,46.6334,46.7242,30372.0
2021-08-19 15:35:00,51.43,51.45,51.39,51.4,26912.0,46.7242,46.7424,46.6879,46.697,26912.0
2021-08-19 15:40:00,51.41,51.41,51.26,51.32,55554.0,46.7061,46.7061,46.5698,46.6243,55554.0
2021-08-19 15:45:00,51.31,51.34,51.27,51.33,33838.0,46.6152,46.6425,46.5789,46.6334,33838.0
2021-08-19 15:50:00,51.31,51.38,51.26,51.27,45924.0,46.6152,46.6788,46.5698,46.5789,45924.0
2021-08-19 15:55:00,51.27,51.33,51.21,51.33,127002.0,46.5789,46.6334,46.5244,46.6334,127002.0
2021-08-20 09:30:00,51.09,51.31,50.85,51.25,144108.0,46.4153,46.6152,46.1973,46.5607,144108.0
2021-08-20 09:35:00,51.26,51.63,51.26,51.63,23815.0,46.5698,46.9059,46.5698,46.9059,23815.0
2021-08-20 09:40:00,51.67,51.74,51.48,51.73,16615.0,46.9423,47.0059,46.7697,46.9968,16615.0
2021-08-20 09:45:00,51.73,51.85,51.68,51.85,32465.0,46.9968,47.1058,46.9514,47.1058,32465.0
2021-08-20 09:50:00,51.85,51.88,51.74,51.8,23637.0,47.1058,47.1331,47.0059,47.0604,23637.0
2021-08-20 09:55:00,51.8,51.86,51.77,51.83,18410.0,47.0604,47.1149,47.0331,47.0876,18410.0
2021-08-20 10:00:00,51.83,51.87,51.66,51.73,56450.0,47.0876,47.124,46.9332,46.9968,56450.0
2021-08-20 10:05:00,51.72,51.76,51.58,51.65,27271.0,46.9877,47.024,46.8605,46.9241,27271.0
2021-08-20 10:10:00,51.66,51.67,51.48,51.48,22062.0,46.9332,46.9423,46.7697,46.7697,22062.0
2021-08-20 10:15:00,51.48,51.48,51.3,51.43,41473.0,46.7697,46.7697,46.6061,46.7242,41473.0
2021-08-20 10:20:00,51.43,51.53,51.41,51.46,27480.0,46.7242,46.8151,46.7061,46.7515,27480.0
2021-08-20 10:25:00,51.47,51.52,51.38,51.44,38269.0,46.7606,46.806,46.6788,46.7333,38269.0
2021-08-20 10:30:00,51.44,51.49,51.32,51.37,51220.0,46.7333,46.7787,46.6243,46.6697,51220.0
2021-08-20 10:35:00,51.36,51.43,51.24,51.25,49850.0,46.6606,46.7242,46.5516,46.5607,49850.0
2021-08-20 10:40:00,51.27,51.45,51.22,51.44,93809.0,46.5789,46.7424,46.5335,46.7333,93809.0
2021-08-20 10:45:00,51.45,51.46,51.35,51.37,26899.0,46.7424,46.7515,46.6516,46.6697,26899.0
2021-08-20 10:50:00,51.37,51.41,51.28,51.32,34501.0,46.6697,46.7061,46.588,46.6243,34501.0
2021-08-20 10:55:00,51.33,51.33,51.25,51.25,64942.0,46.6334,46.6334,46.5607,46.5607,64942.0
2021-08-20 11:00:00,51.25,51.34,51.19,51.3,81508.0,46.5607,46.6425,46.5062,46.6061,81508.0
2021-08-20 11:05:00,51.29,51.3,51.23,51.27,32009.0,46.597,46.6061,46.5425,46.5789,32009.0
2021-08-20 11:10:00,51.27,51.27,51.21,51.26,44812.0,46.5789,46.5789,46.5244,46.5698,44812.0
2021-08-20 11:15:00,51.26,51.27,51.14,51.17,32656.0,46.5698,46.5789,46.4608,46.488,32656.0
2021-08-20 11:20:00,51.17,51.18,51.1,51.1,19873.0,46.488,46.4971,46.4244,46.4244,19873.0
2021-08-20 11:25:00,51.1,51.14,51.03,51.03,25512.0,46.4244,46.4608,46.3608,46.3608,25512.0
2021-08-20 11:30:00,51.03,51.31,51.02,51.22,30488.0,46.3608,46.6152,46.3518,46.5335,30488.0
2021-08-20 11:35:00,51.22,51.3,51.16,51.17,35667.0,46.5335,46.6061,46.4789,46.488,35667.0
2021-08-20 11:40:00,51.18,51.28,51.17,51.27,28766.0,46.4971,46.588,46.488,46.5789,28766.0
2021-08-20 11:45:00,51.28,51.45,51.27,51.44,29193.0,46.588,46.7424,46.5789,46.7333,29193.0
2021-08-20 11:50:00,51.43,51.51,51.42,51.5,25045.0,46.7242,46.7969,46.7152,46.7878,25045.0
2021-08-20 11:55:00,51.51,51.61,51.48,51.6,13947.0,46.7969,46.8878,46.7697,46.8787,13947.0
2021-08-20 12:00:00,51.61,51.61,51.52,51.55,22350.0,46.8878,46.8878,46.806,46.8333,22350.0
2021-08-20 12:05:00,51.54,51.57,51.49,51.51,20878.0,46.8242,46.8514,46.7787,46.7969,20878.0
2021-08-20 12:10:00,51.51,51.62,51.5,51.6,27935.0,46.7969,46.8969,46.7878,46.8787,27935.0
2021-08-20 12:15:00,51.59,51.62,51.56,51.59,9422.0,46.8696,46.8969,46.8423,46.8696,9422.0
2021-08-20 12:20:00,51.6,51.63,51.58,51.58,10276.0,46.8787,46.9059,46.8605,46.8605,10276.0
2021-08-20 12:25:00,51.58,51.61,51.56,51.61,9840.0,46.8605,46.8878,46.8423,46.8878,9840.0
2021-08-20 12:30:00,51.61,51.64,51.59,51.59,16560.0,46.8878,46.915,46.8696,46.8696,16560.0
2021-08-20 12:35:00,51.59,51.62,51.58,51.62,8388.0,46.8696,46.8969,46.8605,46.8969,8388.0
2021-08-20 12:40:00,51.62,51.62,51.58,51.58,8789.0,46.8969,46.8969,46.8605,46.8605,8789.0
2021-08-20 12:45:00,51.58,51.61,51.57,51.59,7038.0,46.8605,46.8878,46.8514,46.8696,7038.0
2021-08-20 12:50:00,51.6,51.64,51.56,51.56,17076.0,46.8787,46.915,46.8423,46.8423,17076.0
2021-08-20 12:55:00,51.57,51.59,51.52,51.53,13280.0,46.8514,46.8696,46.806,46.8151,13280.0
2021-08-20 13:00:00,51.54,51.56,51.5,51.53,11523.0,46.8242,46.8423,46.7878,46.8151,11523.0
2021-08-20 13:05:00,51.53,51.55,51.5,51.53,9607.0,46.8151,46.8333,46.7878,46.8151,9607.0
2021-08-20 13:10:00,51.53,51.54,51.45,51.46,20239.0,46.8151,46.8242,46.7424,46.7515,20239.0
2021-08-20 13:15:00,51.46,51.46,51.38,51.38,20573.0,46.7515,46.7515,46.6788,46.6788,20573.0
2021-08-20 13:20:00,51.37,51.37,51.3,51.35,11779.0,46.6697,46.6697,46.6061,46.6516,11779.0
2021-08-20 13:25:00,51.35,51.35,51.32,51.32,10334.0,46.6516,46.6516,46.6243,46.6243,10334.0
2021-08-20 13:30:00,51.32,51.53,51.32,51.53,18933.0,46.6243,46.8151,46.6243,46.8151,18933.0
2021-08-20 13:35:00,51.55,51.61,51.53,51.54,20185.0,46.8333,46.8878,46.8151,46.8242,20185.0
2021-08-20 13:40:00,51.53,51.56,51.49,51.5,16738.0,46.8151,46.8423,46.7787,46.7878,16738.0
2021-08-20 13:45:00,51.51,51.56,51.5,51.53,46629.0,46.7969,46.8423,46.7878,46.8151,46629.0
2021-08-20 13:50:00,51.53,51.59,51.52,51.55,9589.0,46.8151,46.8696,46.806,46.8333,9589.0
2021-08-20 13:55:00,51.56,51.56,51.5,51.52,8240.0,46.8423,46.8423,46.7878,46.806,8240.0
2021-08-20 14:00:00,51.51,51.55,51.49,51.52,10174.0,46.7969,46.8333,46.7787,46.806,10174.0
2021-08-20 14:05:00,51.51,51.52,51.46,51.49,11929.0,46.7969,46.806,46.7515,46.7787,11929.0
2021-08-20 14:10:00,51.48,51.53,51.47,51.51,9086.0,46.7697,46.8151,46.7606,46.7969,9086.0
2021-08-20 14:15:00,51.51,51.55,51.49,51.55,7873.0,46.7969,46.8333,46.7787,46.8333,7873.0
2021-08-20 14:20:00,51.54,51.54,51.46,51.47,14282.0,46.8242,46.8242,46.7515,46.7606,14282.0
2021-08-20 14:25:00,51.47,51.49,51.43,51.43,10219.0,46.7606,46.7787,46.7242,46.7242,10219.0
2021-08-20 14:30:00,51.44,51.44,51.38,51.43,11220.0,46.7333,46.7333,46.6788,46.7242,11220.0
2021-08-20 14:35:00,51.43,51.46,51.41,51.46,11993.0,46.7242,46.7515,46.7061,46.7515,11993.0
2021-08-20 14:40:00,51.46,51.48,51.45,51.45,9354.0,46.7515,46.7697,46.7424,46.7424,9354.0
2021-08-20 14:45:00,51.45,51.45,51.4,51.42,9879.0,46.7424,46.7424,46.697,46.7152,9879.0
2021-08-20 14:50:00,51.41,51.43,51.4,51.42,13253.0,46.7061,46.7242,46.697,46.7152,13253.0
2021-08-20 14:55:00,51.41,51.42,51.38,51.39,9173.0,46.7061,46.7152,46.6788,46.6879,9173.0
2021-08-20 15:00:00,51.39,51.43,51.38,51.41,18463.0,46.6879,46.7242,46.6788,46.7061,18463.0
2021-08-20 15:05:00,51.4,51.42,51.35,51.41,16252.0,46.697,46.7152,46.6516,46.7061,16252.0
2021-08-20 15:10:00,51.41,51.43,51.38,51.43,13348.0,46.7061,46.7242,46.6788,46.7242,13348.0
2021-08-20 15:15:00,51.44,51.44,51.4,51.43,12783.0,46.7333,46.7333,46.697,46.7242,12783.0
2021-08-20 15:20:00,51.44,51.52,51.42,51.51,13255.0,46.7333,46.806,46.7152,46.7969,13255.0
2021-08-20 15:25:00,51.5,51.54,51.49,51.53,21140.0,46.7878,46.8242,46.7787,46.8151,21140.0
2021-08-20 15:30:00,51.53,51.54,51.45,51.53,41635.0,46.8151,46.8242,46.7424,46.8151,41635.0
2021-08-20 15:35:00,51.52,51.52,51.4,51.44,49178.0,46.806,46.806,46.697,46.7333,49178.0
2021-08-20 15:40:00,51.44,51.5,51.41,51.41,50375.0,46.7333,46.7878,46.7061,46.7061,50375.0
2021-08-20 15:45:00,51.41,51.5,51.36,51.41,53481.0,46.7061,46.7878,46.6606,46.7061,53481.0
2021-08-20 15:50:00,51.42,51.43,51.35,51.36,33930.0,46.7152,46.7242,46.6516,46.6606,33930.0
2021-08-20 15:55:00,51.36,51.39,51.31,51.37,158562.0,46.6606,46.6879,46.6152,46.6697,158562.0
2021-08-23 09:30:00,51.62,51.82,51.6,51.81,31962.0,46.8969,47.0786,46.8787,47.0695,31962.0
2021-08-23 09:35:00,51.87,51.92,51.73,51.77,18357.0,47.124,47.1694,46.9968,47.0331,18357.0
2021-08-23 09:40:00,51.78,51.78,51.56,51.58,11896.0,47.0422,47.0422,46.8423,46.8605,11896.0
2021-08-23 09:45:00,51.58,51.67,51.55,51.64,9699.0,46.8605,46.9423,46.8333,46.915,9699.0
2021-08-23 09:50:00,51.65,51.67,51.53,51.64,21670.0,46.9241,46.9423,46.8151,46.915,21670.0
2021-08-23 09:55:00,51.62,51.62,51.5,51.52,14743.0,46.8969,46.8969,46.7878,46.806,14743.0
2021-08-23 10:00:00,51.54,51.64,51.49,51.58,23740.0,46.8242,46.915,46.7787,46.8605,23740.0
2021-08-23 10:05:00,51.58,51.75,51.57,51.74,21549.0,46.8605,47.015,46.8514,47.0059,21549.0
2021-08-23 10:10:00,51.78,51.88,51.76,51.78,13946.0,47.0422,47.1331,47.024,47.0422,13946.0
2021-08-23 10:15:00,51.77,51.82,51.73,51.78,10467.0,47.0331,47.0786,46.9968,47.0422,10467.0
2021-08-23 10:20:00,51.77,51.88,51.76,51.85,13392.0,47.0331,47.1331,47.024,47.1058,13392.0
2021-08-23 10:25:00,51.84,51.91,51.84,51.89,12854.0,47.0967,47.1603,47.0967,47.1421,12854.0
2021-08-23 10:30:00,51.9,51.92,51.84,51.89,17289.0,47.1512,47.1694,47.0967,47.1421,17289.0
2021-08-23 10:35:00,51.9,51.91,51.86,51.89,8227.0,47.1512,47.1603,47.1149,47.1421,8227.0
2021-08-23 10:40:00,51.88,51.98,51.84,51.92,14139.0,47.1331,47.2239,47.0967,47.1694,14139.0
2021-08-23 10:45:00,51.91,51.97,51.91,51.97,14472.0,47.1603,47.2148,47.1603,47.2148,14472.0
2021-08-23 10:50:00,51.96,51.99,51.94,51.98,13622.0,47.2057,47.233,47.1876,47.2239,13622.0
2021-08-23 10:55:00,51.99,52.1,51.97,52.06,29427.0,47.233,47.3329,47.2148,47.2966,29427.0
2021-08-23 11:00:00,52.08,52.14,52.06,52.1,20255.0,47.3148,47.3693,47.2966,47.3329,20255.0
2021-08-23 11:05:00,52.14,52.15,52.1,52.13,10742.0,47.3693,47.3784,47.3329,47.3602,10742.0
2021-08-23 11:10:00,52.13,52.15,52.1,52.12,10071.0,47.3602,47.3784,47.3329,47.3511,10071.0
2021-08-23 11:15:00,52.12,52.13,52.1,52.11,9940.0,47.3511,47.3602,47.3329,47.342,9940.0
2021-08-23 11:20:00,52.11,52.13,52.09,52.12,8044.0,47.342,47.3602,47.3238,47.3511,8044.0
2021-08-23 11:25:00,52.11,52.11,51.97,51.99,10572.0,47.342,47.342,47.2148,47.233,10572.0
2021-08-23 11:30:00,51.99,52.0,51.97,52.0,4547.0,47.233,47.2421,47.2148,47.2421,4547.0
2021-08-23 11:35:00,52.0,52.01,51.99,51.99,8570.0,47.2421,47.2512,47.233,47.233,8570.0
2021-08-23 11:40:00,51.99,52.02,51.99,52.02,6810.0,47.233,47.2603,47.233,47.2603,6810.0
2021-08-23 11:45:00,52.02,52.02,51.96,51.98,8179.0,47.2603,47.2603,47.2057,47.2239,8179.0
2021-08-23 11:50:00,51.98,51.98,51.93,51.98,10983.0,47.2239,47.2239,47.1785,47.2239,10983.0
2021-08-23 11:55:00,51.98,52.06,51.98,51.99,18278.0,47.2239,47.2966,47.2239,47.233,18278.0
2021-08-23 12:00:00,52.0,52.09,51.99,52.08,12223.0,47.2421,47.3238,47.233,47.3148,12223.0
2021-08-23 12:05:00,52.08,52.11,52.05,52.09,8950.0,47.3148,47.342,47.2875,47.3238,8950.0
2021-08-23 12:10:00,52.1,52.12,52.09,52.11,7813.0,47.3329,47.3511,47.3238,47.342,7813.0
2021-08-23 12:15:00,52.13,52.19,52.12,52.18,13522.0,47.3602,47.4147,47.3511,47.4056,13522.0
2021-08-23 12:20:00,52.18,52.19,52.15,52.16,9283.0,47.4056,47.4147,47.3784,47.3874,9283.0
2021-08-23 12:25:00,52.15,52.17,52.13,52.16,11879.0,47.3784,47.3965,47.3602,47.3874,11879.0
2021-08-23 12:30:00,52.16,52.16,52.12,52.15,7603.0,47.3874,47.3874,47.3511,47.3784,7603.0
2021-08-23 12:35:00,52.14,52.16,52.12,52.16,11111.0,47.3693,47.3874,47.3511,47.3874,11111.0
2021-08-23 12:40:00,52.16,52.17,52.14,52.16,5260.0,47.3874,47.3965,47.3693,47.3874,5260.0
2021-08-23 12:45:00,52.17,52.18,52.14,52.14,6887.0,47.3965,47.4056,47.3693,47.3693,6887.0
2021-08-23 12:50:00,52.13,52.17,52.11,52.16,9848.0,47.3602,47.3965,47.342,47.3874,9848.0
2021-08-23 12:55:00,52.15,52.18,52.14,52.18,15665.0,47.3784,47.4056,47.3693,47.4056,15665.0
2021-08-23 13:00:00,52.18,52.18,52.14,52.15,8307.0,47.4056,47.4056,47.3693,47.3784,8307.0
2021-08-23 13:05:00,52.15,52.27,52.14,52.27,25127.0,47.3784,47.4874,47.3693,47.4874,25127.0
2021-08-23 13:10:00,52.27,52.31,52.22,52.22,21166.0,47.4874,47.5237,47.442,47.442,21166.0
2021-08-23 13:15:00,52.22,52.23,52.19,52.21,16325.0,47.442,47.451,47.4147,47.4329,16325.0
2021-08-23 13:20:00,52.21,52.28,52.2,52.23,22651.0,47.4329,47.4965,47.4238,47.451,22651.0
2021-08-23 13:25:00,52.23,52.23,52.19,52.19,18807.0,47.451,47.451,47.4147,47.4147,18807.0
2021-08-23 13:30:00,52.21,52.26,52.19,52.23,10129.0,47.4329,47.4783,47.4147,47.451,10129.0
2021-08-23 13:35:00,52.23,52.25,52.19,52.24,13171.0,47.451,47.4692,47.4147,47.4601,13171.0
2021-08-23 13:40:00,52.25,52.25,52.2,52.22,8580.0,47.4692,47.4692,47.4238,47.442,8580.0
2021-08-23 13:45:00,52.22,52.23,52.2,52.23,11711.0,47.442,47.451,47.4238,47.451,11711.0
2021-08-23 13:50:00,52.22,52.24,52.2,52.23,9815.0,47.442,47.4601,47.4238,47.451,9815.0
2021-08-23 13:55:00,52.23,52.24,52.19,52.21,10393.0,47.451,47.4601,47.4147,47.4329,10393.0
2021-08-23 14:00:00,52.21,52.27,52.21,52.24,13178.0,47.4329,47.4874,47.4329,47.4601,13178.0
2021-08-23 14:05:00,52.24,52.27,52.23,52.27,5346.0,47.4601,47.4874,47.451,47.4874,5346.0
2021-08-23 14:10:00,52.27,52.31,52.25,52.26,12558.0,47.4874,47.5237,47.4692,47.4783,12558.0
2021-08-23 14:15:00,52.27,52.28,52.24,52.26,12121.0,47.4874,47.4965,47.4601,47.4783,12121.0
2021-08-23 14:20:00,52.25,52.28,52.25,52.27,11834.0,47.4692,47.4965,47.4692,47.4874,11834.0
2021-08-23 14:25:00,52.27,52.27,52.24,52.25,7413.0,47.4874,47.4874,47.4601,47.4692,7413.0
2021-08-23 14:30:00,52.26,52.29,52.26,52.28,17056.0,47.4783,47.5055,47.4783,47.4965,17056.0
2021-08-23 14:35:00,52.28,52.28,52.24,52.28,7254.0,47.4965,47.4965,47.4601,47.4965,7254.0
2021-08-23 14:40:00,52.28,52.3,52.25,52.28,14744.0,47.4965,47.5146,47.4692,47.4965,14744.0
2021-08-23 14:45:00,52.27,52.28,52.24,52.26,10529.0,47.4874,47.4965,47.4601,47.4783,10529.0
2021-08-23 14:50:00,52.28,52.31,52.27,52.3,12944.0,47.4965,47.5237,47.4874,47.5146,12944.0
2021-08-23 14:55:00,52.3,52.31,52.29,52.3,4624.0,47.5146,47.5237,47.5055,47.5146,4624.0
2021-08-23 15:00:00,52.3,52.36,52.29,52.32,21486.0,47.5146,47.5691,47.5055,47.5328,21486.0
2021-08-23 15:05:00,52.33,52.36,52.31,52.35,22146.0,47.5419,47.5691,47.5237,47.5601,22146.0
2021-08-23 15:10:00,52.35,52.38,52.32,52.37,13810.0,47.5601,47.5873,47.5328,47.5782,13810.0
2021-08-23 15:15:00,52.37,52.39,52.34,52.36,21315.0,47.5782,47.5964,47.551,47.5691,21315.0
2021-08-23 15:20:00,52.36,52.39,52.36,52.38,11252.0,47.5691,47.5964,47.5691,47.5873,11252.0
2021-08-23 15:25:00,52.38,52.38,52.35,52.36,11650.0,47.5873,47.5873,47.5601,47.5691,11650.0
2021-08-23 15:30:00,52.36,52.39,52.33,52.38,28267.0,47.5691,47.5964,47.5419,47.5873,28267.0
2021-08-23 15:35:00,52.39,52.39,52.31,52.32,26126.0,47.5964,47.5964,47.5237,47.5328,26126.0
2021-08-23 15:40:00,52.31,52.31,52.23,52.3,47479.0,47.5237,47.5237,47.451,47.5146,47479.0
2021-08-23 15:45:00,52.3,52.35,52.28,52.3,48509.0,47.5146,47.5601,47.4965,47.5146,48509.0
2021-08-23 15:50:00,52.28,52.29,52.17,52.19,33550.0,47.4965,47.5055,47.3965,47.4147,33550.0
2021-08-23 15:55:00,52.18,52.19,52.07,52.18,165186.0,47.4056,47.4147,47.3057,47.4056,165186.0
2021-08-24 09:30:00,52.19,52.22,51.73,51.78,49833.0,47.4147,47.442,46.9968,47.0422,49833.0
2021-08-24 09:35:00,51.76,51.82,51.66,51.77,22523.0,47.024,47.0786,46.9332,47.0331,22523.0
2021-08-24 09:40:00,51.82,51.98,51.82,51.95,17319.0,47.0786,47.2239,47.0786,47.1967,17319.0
2021-08-24 09:45:00,51.95,52.05,51.89,52.01,12366.0,47.1967,47.2875,47.1421,47.2512,12366.0
2021-08-24 09:50:00,52.0,52.01,51.93,51.96,13200.0,47.2421,47.2512,47.1785,47.2057,13200.0
2021-08-24 09:55:00,51.95,51.95,51.84,51.84,12273.0,47.1967,47.1967,47.0967,47.0967,12273.0
2021-08-24 10:00:00,51.82,51.84,51.68,51.75,17422.0,47.0786,47.0967,46.9514,47.015,17422.0
2021-08-24 10:05:00,51.73,51.82,51.73,51.8,18745.0,46.9968,47.0786,46.9968,47.0604,18745.0
2021-08-24 10:10:00,51.8,51.93,51.8,51.91,19307.0,47.0604,47.1785,47.0604,47.1603,19307.0
2021-08-24 10:15:00,51.92,51.92,51.78,51.85,28857.0,47.1694,47.1694,47.0422,47.1058,28857.0
2021-08-24 10:20:00,51.85,51.85,51.72,51.74,20570.0,47.1058,47.1058,46.9877,47.0059,20570.0
2021-08-24 10:25:00,51.74,51.8,51.72,51.76,23259.0,47.0059,47.0604,46.9877,47.024,23259.0
2021-08-24 10:30:00,51.76,51.78,51.69,51.69,16908.0,47.024,47.0422,46.9604,46.9604,16908.0
2021-08-24 10:35:00,51.69,51.72,51.59,51.6,29099.0,46.9604,46.9877,46.8696,46.8787,29099.0
2021-08-24 10:40:00,51.61,51.62,51.53,51.55,28106.0,46.8878,46.8969,46.8151,46.8333,28106.0
2021-08-24 10:45:00,51.56,51.63,51.51,51.51,44182.0,46.8423,46.9059,46.7969,46.7969,44182.0
2021-08-24 10:50:00,51.51,51.7,51.49,51.63,61969.0,46.7969,46.9695,46.7787,46.9059,61969.0
2021-08-24 10:55:00,51.63,51.71,51.63,51.67,31022.0,46.9059,46.9786,46.9059,46.9423,31022.0
2021-08-24 11:00:00,51.67,51.76,51.65,51.69,38109.0,46.9423,47.024,46.9241,46.9604,38109.0
2021-08-24 11:05:00,51.71,51.72,51.65,51.7,15801.0,46.9786,46.9877,46.9241,46.9695,15801.0
2021-08-24 11:10:00,51.7,51.73,51.67,51.69,16852.0,46.9695,46.9968,46.9423,46.9604,16852.0
2021-08-24 11:15:00,51.69,51.77,51.69,51.77,15990.0,46.9604,47.0331,46.9604,47.0331,15990.0
2021-08-24 11:20:00,51.77,51.8,51.74,51.79,30359.0,47.0331,47.0604,47.0059,47.0513,30359.0
2021-08-24 11:25:00,51.8,51.81,51.71,51.72,12959.0,47.0604,47.0695,46.9786,46.9877,12959.0
2021-08-24 11:30:00,51.73,51.74,51.63,51.66,13340.0,46.9968,47.0059,46.9059,46.9332,13340.0
2021-08-24 11:35:00,51.66,51.68,51.63,51.66,11578.0,46.9332,46.9514,46.9059,46.9332,11578.0
2021-08-24 11:40:00,51.68,51.72,51.64,51.69,21715.0,46.9514,46.9877,46.915,46.9604,21715.0
2021-08-24 11:45:00,51.69,51.73,51.69,51.72,7540.0,46.9604,46.9968,46.9604,46.9877,7540.0
2021-08-24 11:50:00,51.72,51.76,51.71,51.76,11480.0,46.9877,47.024,46.9786,47.024,11480.0
2021-08-24 11:55:00,51.77,51.77,51.72,51.72,12620.0,47.0331,47.0331,46.9877,46.9877,12620.0
2021-08-24 12:00:00,51.73,51.8,51.72,51.8,11361.0,46.9968,47.0604,46.9877,47.0604,11361.0
2021-08-24 12:05:00,51.8,51.84,51.79,51.84,9836.0,47.0604,47.0967,47.0513,47.0967,9836.0
2021-08-24 12:10:00,51.84,51.85,51.8,51.83,10077.0,47.0967,47.1058,47.0604,47.0876,10077.0
2021-08-24 12:15:00,51.83,51.89,51.79,51.84,11275.0,47.0876,47.1421,47.0513,47.0967,11275.0
2021-08-24 12:20:00,51.85,51.85,51.83,51.84,11707.0,47.1058,47.1058,47.0876,47.0967,11707.0
2021-08-24 12:25:00,51.84,51.86,51.81,51.83,15608.0,47.0967,47.1149,47.0695,47.0876,15608.0
2021-08-24 12:30:00,51.84,51.85,51.78,51.78,11577.0,47.0967,47.1058,47.0422,47.0422,11577.0
2021-08-24 12:35:00,51.78,51.82,51.76,51.8,8655.0,47.0422,47.0786,47.024,47.0604,8655.0
2021-08-24 12:40:00,51.79,51.81,51.76,51.78,6960.0,47.0513,47.0695,47.024,47.0422,6960.0
2021-08-24 12:45:00,51.77,51.77,51.73,51.73,9844.0,47.0331,47.0331,46.9968,46.9968,9844.0
2021-08-24 12:50:00,51.73,51.78,51.72,51.75,8941.0,46.9968,47.0422,46.9877,47.015,8941.0
2021-08-24 12:55:00,51.74,51.75,51.72,51.74,6456.0,47.0059,47.015,46.9877,47.0059,6456.0
2021-08-24 13:00:00,51.73,51.76,51.7,51.7,7041.0,46.9968,47.024,46.9695,46.9695,7041.0
2021-08-24 13:05:00,51.71,51.72,51.68,51.72,7946.0,46.9786,46.9877,46.9514,46.9877,7946.0
2021-08-24 13:10:00,51.71,51.73,51.66,51.66,11054.0,46.9786,46.9968,46.9332,46.9332,11054.0
2021-08-24 13:15:00,51.66,51.68,51.66,51.68,6808.0,46.9332,46.9514,46.9332,46.9514,6808.0
2021-08-24 13:20:00,51.68,51.74,51.66,51.71,28626.0,46.9514,47.0059,46.9332,46.9786,28626.0
2021-08-24 13:25:00,51.72,51.72,51.67,51.69,14367.0,46.9877,46.9877,46.9423,46.9604,14367.0
2021-08-24 13:30:00,51.7,51.75,51.7,51.74,13380.0,46.9695,47.015,46.9695,47.0059,13380.0
2021-08-24 13:35:00,51.73,51.82,51.73,51.8,25937.0,46.9968,47.0786,46.9968,47.0604,25937.0
2021-08-24 13:40:00,51.8,51.81,51.77,51.8,21206.0,47.0604,47.0695,47.0331,47.0604,21206.0
2021-08-24 13:45:00,51.8,51.81,51.77,51.8,8162.0,47.0604,47.0695,47.0331,47.0604,8162.0
2021-08-24 13:50:00,51.8,51.82,51.78,51.82,7256.0,47.0604,47.0786,47.0422,47.0786,7256.0
2021-08-24 13:55:00,51.83,51.88,51.78,51.87,36340.0,47.0876,47.1331,47.0422,47.124,36340.0
2021-08-24 14:00:00,51.87,51.89,51.85,51.86,7316.0,47.124,47.1421,47.1058,47.1149,7316.0
2021-08-24 14:05:00,51.87,51.87,51.83,51.86,7521.0,47.124,47.124,47.0876,47.1149,7521.0
2021-08-24 14:10:00,51.86,51.88,51.83,51.86,4876.0,47.1149,47.1331,47.0876,47.1149,4876.0
2021-08-24 14:15:00,51.87,51.95,51.86,51.95,22032.0,47.124,47.1967,47.1149,47.1967,22032.0
2021-08-24 14:20:00,51.95,51.95,51.92,51.95,8930.0,47.1967,47.1967,47.1694,47.1967,8930.0
2021-08-24 14:25:00,51.94,51.96,51.89,51.91,10823.0,47.1876,47.2057,47.1421,47.1603,10823.0
2021-08-24 14:30:00,51.91,51.93,51.89,51.9,9315.0,47.1603,47.1785,47.1421,47.1512,9315.0
2021-08-24 14:35:00,51.91,51.91,51.87,51.87,12040.0,47.1603,47.1603,47.124,47.124,12040.0
2021-08-24 14:40:00,51.87,51.89,51.85,51.88,8333.0,47.124,47.1421,47.1058,47.1331,8333.0
2021-08-24 14:45:00,51.89,51.96,51.88,51.93,10849.0,47.1421,47.2057,47.1331,47.1785,10849.0
2021-08-24 14:50:00,51.94,51.99,51.94,51.96,9132.0,47.1876,47.233,47.1876,47.2057,9132.0
2021-08-24 14:55:00,51.97,51.97,51.93,51.94,6740.0,47.2148,47.2148,47.1785,47.1876,6740.0
2021-08-24 15:00:00,51.95,51.96,51.92,51.95,14237.0,47.1967,47.2057,47.1694,47.1967,14237.0
2021-08-24 15:05:00,51.95,51.95,51.92,51.94,7401.0,47.1967,47.1967,47.1694,47.1876,7401.0
2021-08-24 15:10:00,51.94,51.95,51.91,51.93,10698.0,47.1876,47.1967,47.1603,47.1785,10698.0
2021-08-24 15:15:00,51.93,51.96,51.91,51.91,14755.0,47.1785,47.2057,47.1603,47.1603,14755.0
2021-08-24 15:20:00,51.91,51.91,51.87,51.87,11627.0,47.1603,47.1603,47.124,47.124,11627.0
2021-08-24 15:25:00,51.87,51.92,51.86,51.91,11541.0,47.124,47.1694,47.1149,47.1603,11541.0
2021-08-24 15:30:00,51.92,51.95,51.86,51.94,29077.0,47.1694,47.1967,47.1149,47.1876,29077.0
2021-08-24 15:35:00,51.94,51.94,51.87,51.91,18626.0,47.1876,47.1876,47.124,47.1603,18626.0
2021-08-24 15:40:00,51.91,51.93,51.84,51.85,32392.0,47.1603,47.1785,47.0967,47.1058,32392.0
2021-08-24 15:45:00,51.85,51.88,51.85,51.86,37578.0,47.1058,47.1331,47.1058,47.1149,37578.0
2021-08-24 15:50:00,51.86,51.86,51.73,51.74,51825.0,47.1149,47.1149,46.9968,47.0059,51825.0
2021-08-24 15:55:00,51.74,51.78,51.72,51.78,84537.0,47.0059,47.0422,46.9877,47.0422,84537.0
2021-08-25 09:30:00,51.76,51.76,51.34,51.41,54945.0,47.024,47.024,46.6425,46.7061,54945.0
2021-08-25 09:35:00,51.39,51.39,51.18,51.18,24386.0,46.6879,46.6879,46.4971,46.4971,24386.0
2021-08-25 09:40:00,51.13,51.13,51.0,51.09,15596.0,46.4517,46.4517,46.3336,46.4153,15596.0
2021-08-25 09:45:00,51.11,51.29,51.1,51.28,14791.0,46.4335,46.597,46.4244,46.588,14791.0
2021-08-25 09:50:00,51.28,51.41,51.26,51.4,16238.0,46.588,46.7061,46.5698,46.697,16238.0
2021-08-25 09:55:00,51.39,51.43,51.31,51.41,15326.0,46.6879,46.7242,46.6152,46.7061,15326.0
2021-08-25 10:00:00,51.42,51.52,51.41,51.5,18232.0,46.7152,46.806,46.7061,46.7878,18232.0
2021-08-25 10:05:00,51.5,51.61,51.48,51.6,16117.0,46.7878,46.8878,46.7697,46.8787,16117.0
2021-08-25 10:10:00,51.61,51.64,51.48,51.49,13932.0,46.8878,46.915,46.7697,46.7787,13932.0
2021-08-25 10:15:00,51.49,51.49,51.36,51.38,10121.0,46.7787,46.7787,46.6606,46.6788,10121.0
2021-08-25 10:20:00,51.39,51.56,51.39,51.51,15883.0,46.6879,46.8423,46.6879,46.7969,15883.0
2021-08-25 10:25:00,51.52,51.58,51.46,51.5,11473.0,46.806,46.8605,46.7515,46.7878,11473.0
2021-08-25 10:30:00,51.5,51.56,51.49,51.52,11230.0,46.7878,46.8423,46.7787,46.806,11230.0
2021-08-25 10:35:00,51.52,51.54,51.46,51.52,17598.0,46.806,46.8242,46.7515,46.806,17598.0
2021-08-25 10:40:00,51.53,51.58,51.53,51.55,12159.0,46.8151,46.8605,46.8151,46.8333,12159.0
2021-08-25 10:45:00,51.54,51.67,51.53,51.66,15483.0,46.8242,46.9423,46.8151,46.9332,15483.0
2021-08-25 10:50:00,51.66,51.68,51.58,51.58,8779.0,46.9332,46.9514,46.8605,46.8605,8779.0
2021-08-25 10:55:00,51.56,51.6,51.52,51.6,16626.0,46.8423,46.8787,46.806,46.8787,16626.0
2021-08-25 11:00:00,51.6,51.67,51.59,51.63,15787.0,46.8787,46.9423,46.8696,46.9059,15787.0
2021-08-25 11:05:00,51.63,51.74,51.6,51.72,12056.0,46.9059,47.0059,46.8787,46.9877,12056.0
2021-08-25 11:10:00,51.74,51.75,51.64,51.66,12294.0,47.0059,47.015,46.915,46.9332,12294.0
2021-08-25 11:15:00,51.65,51.68,51.63,51.67,10687.0,46.9241,46.9514,46.9059,46.9423,10687.0
2021-08-25 11:20:00,51.67,51.71,51.67,51.7,9102.0,46.9423,46.9786,46.9423,46.9695,9102.0
2021-08-25 11:25:00,51.71,51.73,51.68,51.7,9107.0,46.9786,46.9968,46.9514,46.9695,9107.0
2021-08-25 11:30:00,51.7,51.78,51.7,51.74,8264.0,46.9695,47.0422,46.9695,47.0059,8264.0
2021-08-25 11:35:00,51.76,51.78,51.72,51.78,10172.0,47.024,47.0422,46.9877,47.0422,10172.0
2021-08-25 11:40:00,51.77,51.78,51.73,51.77,6784.0,47.0331,47.0422,46.9968,47.0331,6784.0
2021-08-25 11:45:00,51.77,51.79,51.72,51.78,7614.0,47.0331,47.0513,46.9877,47.0422,7614.0
2021-08-25 11:50:00,51.78,51.83,51.77,51.81,10673.0,47.0422,47.0876,47.0331,47.0695,10673.0
2021-08-25 11:55:00,51.82,51.84,51.78,51.8,8458.0,47.0786,47.0967,47.0422,47.0604,8458.0
2021-08-25 12:00:00,51.81,51.88,51.8,51.86,7832.0,47.0695,47.1331,47.0604,47.1149,7832.0
2021-08-25 12:05:00,51.85,51.93,51.84,51.93,9723.0,47.1058,47.1785,47.0967,47.1785,9723.0
2021-08-25 12:10:00,51.93,51.94,51.9,51.91,7437.0,47.1785,47.1876,47.1512,47.1603,7437.0
2021-08-25 12:15:00,51.9,51.94,51.89,51.94,10756.0,47.1512,47.1876,47.1421,47.1876,10756.0
2021-08-25 12:20:00,51.94,51.95,51.92,51.94,13731.0,47.1876,47.1967,47.1694,47.1876,13731.0
2021-08-25 12:25:00,51.94,51.95,51.92,51.93,8034.0,47.1876,47.1967,47.1694,47.1785,8034.0
2021-08-25 12:30:00,51.93,51.94,51.93,51.93,5869.0,47.1785,47.1876,47.1785,47.1785,5869.0
2021-08-25 12:35:00,51.93,51.93,51.89,51.9,10667.0,47.1785,47.1785,47.1421,47.1512,10667.0
2021-08-25 12:40:00,51.89,51.89,51.86,51.87,9273.0,47.1421,47.1421,47.1149,47.124,9273.0
2021-08-25 12:45:00,51.87,51.88,51.85,51.86,5603.0,47.124,47.1331,47.1058,47.1149,5603.0
2021-08-25 12:50:00,51.85,51.9,51.85,51.86,8122.0,47.1058,47.1512,47.1058,47.1149,8122.0
2021-08-25 12:55:00,51.86,51.87,51.82,51.83,8002.0,47.1149,47.124,47.0786,47.0876,8002.0
2021-08-25 13:00:00,51.84,51.91,51.84,51.87,6616.0,47.0967,47.1603,47.0967,47.124,6616.0
2021-08-25 13:05:00,51.88,51.92,51.87,51.9,8760.0,47.1331,47.1694,47.124,47.1512,8760.0
2021-08-25 13:10:00,51.9,51.9,51.82,51.89,14790.0,47.1512,47.1512,47.0786,47.1421,14790.0
2021-08-25 13:15:00,51.89,51.93,51.88,51.92,8859.0,47.1421,47.1785,47.1331,47.1694,8859.0
2021-08-25 13:20:00,51.92,51.96,51.91,51.96,9517.0,47.1694,47.2057,47.1603,47.2057,9517.0
2021-08-25 13:25:00,51.96,51.96,51.91,51.92,6669.0,47.2057,47.2057,47.1603,47.1694,6669.0
2021-08-25 13:30:00,51.91,51.93,51.89,51.92,8785.0,47.1603,47.1785,47.1421,47.1694,8785.0
2021-08-25 13:35:00,51.91,51.91,51.88,51.91,8817.0,47.1603,47.1603,47.1331,47.1603,8817.0
2021-08-25 13:40:00,51.9,51.91,51.87,51.88,2295.0,47.1512,47.1603,47.124,47.1331,2295.0
2021-08-25 13:45:00,51.87,51.89,51.85,51.89,9333.0,47.124,47.1421,47.1058,47.1421,9333.0
2021-08-25 13:50:00,51.89,51.89,51.86,51.89,8087.0,47.1421,47.1421,47.1149,47.1421,8087.0
2021-08-25 13:55:00,51.89,51.89,51.86,51.86,6193.0,47.1421,47.1421,47.1149,47.1149,6193.0
2021-08-25 14:00:00,51.85,51.9,51.84,51.88,11621.0,47.1058,47.1512,47.0967,47.1331,11621.0
2021-08-25 14:05:00,51.88,51.9,51.86,51.89,9949.0,47.1331,47.1512,47.1149,47.1421,9949.0
2021-08-25 14:10:00,51.89,51.92,51.87,51.91,7367.0,47.1421,47.1694,47.124,47.1603,7367.0
2021-08-25 14:15:00,51.92,51.94,51.91,51.92,9437.0,47.1694,47.1876,47.1603,47.1694,9437.0
2021-08-25 14:20:00,51.93,52.0,51.92,51.98,14252.0,47.1785,47.2421,47.1694,47.2239,14252.0
2021-08-25 14:25:00,51.98,51.99,51.96,51.97,10797.0,47.2239,47.233,47.2057,47.2148,10797.0
2021-08-25 14:30:00,51.98,51.99,51.95,51.97,12183.0,47.2239,47.233,47.1967,47.2148,12183.0
2021-08-25 14:35:00,51.97,51.98,51.94,51.94,8680.0,47.2148,47.2239,47.1876,47.1876,8680.0
2021-08-25 14:40:00,51.94,51.96,51.93,51.94,10656.0,47.1876,47.2057,47.1785,47.1876,10656.0
2021-08-25 14:45:00,51.93,51.95,51.91,51.91,10882.0,47.1785,47.1967,47.1603,47.1603,10882.0
2021-08-25 14:50:00,51.91,51.95,51.91,51.93,10403.0,47.1603,47.1967,47.1603,47.1785,10403.0
2021-08-25 14:55:00,51.92,51.97,51.91,51.95,9478.0,47.1694,47.2148,47.1603,47.1967,9478.0
2021-08-25 15:00:00,51.95,51.98,51.93,51.95,14363.0,47.1967,47.2239,47.1785,47.1967,14363.0
2021-08-25 15:05:00,51.95,51.95,51.91,51.93,12162.0,47.1967,47.1967,47.1603,47.1785,12162.0
2021-08-25 15:10:00,51.93,51.93,51.89,51.91,18472.0,47.1785,47.1785,47.1421,47.1603,18472.0
2021-08-25 15:15:00,51.91,51.91,51.86,51.88,12197.0,47.1603,47.1603,47.1149,47.1331,12197.0
2021-08-25 15:20:00,51.88,51.92,51.85,51.91,11738.0,47.1331,47.1694,47.1058,47.1603,11738.0
2021-08-25 15:25:00,51.91,51.92,51.89,51.9,11434.0,47.1603,47.1694,47.1421,47.1512,11434.0
2021-08-25 15:30:00,51.9,51.93,51.9,51.91,23594.0,47.1512,47.1785,47.1512,47.1603,23594.0
2021-08-25 15:35:00,51.92,52.0,51.91,51.97,36186.0,47.1694,47.2421,47.1603,47.2148,36186.0
2021-08-25 15:40:00,51.97,52.04,51.92,52.04,35749.0,47.2148,47.2784,47.1694,47.2784,35749.0
2021-08-25 15:45:00,52.03,52.05,51.94,51.94,32085.0,47.2693,47.2875,47.1876,47.1876,32085.0
2021-08-25 15:50:00,51.92,51.92,51.83,51.87,44409.0,47.1694,47.1694,47.0876,47.124,44409.0
2021-08-25 15:55:00,51.88,51.89,51.76,51.79,143093.0,47.1331,47.1421,47.024,47.0513,143093.0
2021-08-26 09:30:00,51.59,51.74,51.43,51.49,52163.0,46.8696,47.0059,46.7242,46.7787,52163.0
2021-08-26 09:35:00,51.46,51.5,51.27,51.31,33249.0,46.7515,46.7878,46.5789,46.6152,33249.0
2021-08-26 09:40:00,51.33,51.41,51.23,51.34,22689.0,46.6334,46.7061,46.5425,46.6425,22689.0
2021-08-26 09:45:00,51.37,51.5,51.37,51.43,26621.0,46.6697,46.7878,46.6697,46.7242,26621.0
2021-08-26 09:50:00,51.44,51.54,51.34,51.54,20490.0,46.7333,46.8242,46.6425,46.8242,20490.0
2021-08-26 09:55:00,51.55,51.56,51.37,51.41,10887.0,46.8333,46.8423,46.6697,46.7061,10887.0
2021-08-26 10:00:00,51.42,51.46,51.27,51.33,17962.0,46.7152,46.7515,46.5789,46.6334,17962.0
2021-08-26 10:05:00,51.33,51.36,51.18,51.22,25983.0,46.6334,46.6606,46.4971,46.5335,25983.0
2021-08-26 10:10:00,51.22,51.28,51.21,51.26,22852.0,46.5335,46.588,46.5244,46.5698,22852.0
2021-08-26 10:15:00,51.27,51.29,51.22,51.24,18373.0,46.5789,46.597,46.5335,46.5516,18373.0
2021-08-26 10:20:00,51.25,51.29,51.23,51.29,18271.0,46.5607,46.597,46.5425,46.597,18271.0
2021-08-26 10:25:00,51.27,51.28,51.11,51.23,29359.0,46.5789,46.588,46.4335,46.5425,29359.0
2021-08-26 10:30:00,51.24,51.24,51.08,51.08,22535.0,46.5516,46.5516,46.4063,46.4063,22535.0
2021-08-26 10:35:00,51.09,51.13,51.03,51.08,16288.0,46.4153,46.4517,46.3608,46.4063,16288.0
2021-08-26 10:40:00,51.06,51.08,51.02,51.03,14732.0,46.3881,46.4063,46.3518,46.3608,14732.0
2021-08-26 10:45:00,51.03,51.13,51.02,51.05,23731.0,46.3608,46.4517,46.3518,46.379,23731.0
2021-08-26 10:50:00,51.05,51.05,50.95,50.95,27107.0,46.379,46.379,46.2882,46.2882,27107.0
2021-08-26 10:55:00,50.96,51.03,50.92,50.97,40922.0,46.2972,46.3608,46.2609,46.3063,40922.0
2021-08-26 11:00:00,50.96,51.04,50.91,51.02,23294.0,46.2972,46.3699,46.2518,46.3518,23294.0
2021-08-26 11:05:00,51.02,51.13,51.02,51.11,21220.0,46.3518,46.4517,46.3518,46.4335,21220.0
2021-08-26 11:10:00,51.11,51.18,51.11,51.11,10574.0,46.4335,46.4971,46.4335,46.4335,10574.0
2021-08-26 11:15:00,51.11,51.11,50.95,50.99,53131.0,46.4335,46.4335,46.2882,46.3245,53131.0
2021-08-26 11:20:00,51.01,51.11,51.0,51.06,19934.0,46.3427,46.4335,46.3336,46.3881,19934.0
2021-08-26 11:25:00,51.07,51.11,51.03,51.11,36922.0,46.3972,46.4335,46.3608,46.4335,36922.0
2021-08-26 11:30:00,51.11,51.15,51.1,51.14,18367.0,46.4335,46.4699,46.4244,46.4608,18367.0
2021-08-26 11:35:00,51.15,51.19,51.09,51.15,16973.0,46.4699,46.5062,46.4153,46.4699,16973.0
2021-08-26 11:40:00,51.15,51.15,51.04,51.04,10381.0,46.4699,46.4699,46.3699,46.3699,10381.0
2021-08-26 11:45:00,51.05,51.12,51.05,51.12,18225.0,46.379,46.4426,46.379,46.4426,18225.0
2021-08-26 11:50:00,51.12,51.15,51.11,51.15,10748.0,46.4426,46.4699,46.4335,46.4699,10748.0
2021-08-26 11:55:00,51.15,51.2,51.12,51.13,15935.0,46.4699,46.5153,46.4426,46.4517,15935.0
2021-08-26 12:00:00,51.13,51.15,51.11,51.13,11310.0,46.4517,46.4699,46.4335,46.4517,11310.0
2021-08-26 12:05:00,51.13,51.14,51.12,51.13,4501.0,46.4517,46.4608,46.4426,46.4517,4501.0
2021-08-26 12:10:00,51.13,51.18,51.12,51.18,13984.0,46.4517,46.4971,46.4426,46.4971,13984.0
2021-08-26 12:15:00,51.18,51.18,51.14,51.16,16596.0,46.4971,46.4971,46.4608,46.4789,16596.0
2021-08-26 12:20:00,51.15,51.16,51.05,51.06,11864.0,46.4699,46.4789,46.379,46.3881,11864.0
2021-08-26 12:25:00,51.05,51.11,51.04,51.04,12476.0,46.379,46.4335,46.3699,46.3699,12476.0
2021-08-26 12:30:00,51.04,51.1,51.03,51.08,13621.0,46.3699,46.4244,46.3608,46.4063,13621.0
2021-08-26 12:35:00,51.09,51.11,51.07,51.09,7509.0,46.4153,46.4335,46.3972,46.4153,7509.0
2021-08-26 12:40:00,51.1,51.1,51.05,51.05,11139.0,46.4244,46.4244,46.379,46.379,11139.0
2021-08-26 12:45:00,51.06,51.06,51.02,51.03,16609.0,46.3881,46.3881,46.3518,46.3608,16609.0
2021-08-26 12:50:00,51.03,51.07,51.01,51.06,23593.0,46.3608,46.3972,46.3427,46.3881,23593.0
2021-08-26 12:55:00,51.08,51.11,51.03,51.08,14943.0,46.4063,46.4335,46.3608,46.4063,14943.0
2021-08-26 13:00:00,51.08,51.09,51.05,51.06,10770.0,46.4063,46.4153,46.379,46.3881,10770.0
2021-08-26 13:05:00,51.05,51.08,51.05,51.08,9581.0,46.379,46.4063,46.379,46.4063,9581.0
2021-08-26 13:10:00,51.08,51.08,51.04,51.07,9732.0,46.4063,46.4063,46.3699,46.3972,9732.0
2021-08-26 13:15:00,51.07,51.08,51.01,51.02,25768.0,46.3972,46.4063,46.3427,46.3518,25768.0
2021-08-26 13:20:00,51.02,51.03,50.99,50.99,23456.0,46.3518,46.3608,46.3245,46.3245,23456.0
2021-08-26 13:25:00,51.0,51.04,51.0,51.02,9071.0,46.3336,46.3699,46.3336,46.3518,9071.0
2021-08-26 13:30:00,51.02,51.07,51.01,51.01,15198.0,46.3518,46.3972,46.3427,46.3427,15198.0
2021-08-26 13:35:00,51.01,51.12,50.99,51.1,38641.0,46.3427,46.4426,46.3245,46.4244,38641.0
2021-08-26 13:40:00,51.1,51.12,51.08,51.1,14861.0,46.4244,46.4426,46.4063,46.4244,14861.0
2021-08-26 13:45:00,51.09,51.1,51.07,51.1,6818.0,46.4153,46.4244,46.3972,46.4244,6818.0
2021-08-26 13:50:00,51.09,51.1,51.07,51.07,10493.0,46.4153,46.4244,46.3972,46.3972,10493.0
2021-08-26 13:55:00,51.07,51.08,51.04,51.05,15006.0,46.3972,46.4063,46.3699,46.379,15006.0
2021-08-26 14:00:00,51.05,51.06,51.01,51.03,10597.0,46.379,46.3881,46.3427,46.3608,10597.0
2021-08-26 14:05:00,51.04,51.04,50.98,50.98,20076.0,46.3699,46.3699,46.3154,46.3154,20076.0
2021-08-26 14:10:00,50.98,51.02,50.98,51.01,11455.0,46.3154,46.3518,46.3154,46.3427,11455.0
2021-08-26 14:15:00,51.01,51.04,50.99,51.0,29967.0,46.3427,46.3699,46.3245,46.3336,29967.0
2021-08-26 14:20:00,51.0,51.07,51.0,51.04,8134.0,46.3336,46.3972,46.3336,46.3699,8134.0
2021-08-26 14:25:00,51.05,51.05,50.99,51.01,24966.0,46.379,46.379,46.3245,46.3427,24966.0
2021-08-26 14:30:00,51.02,51.07,51.0,51.04,9990.0,46.3518,46.3972,46.3336,46.3699,9990.0
2021-08-26 14:35:00,51.05,51.09,51.04,51.08,13747.0,46.379,46.4153,46.3699,46.4063,13747.0
2021-08-26 14:40:00,51.08,51.1,51.07,51.09,9413.0,46.4063,46.4244,46.3972,46.4153,9413.0
2021-08-26 14:45:00,51.09,51.14,51.09,51.09,21686.0,46.4153,46.4608,46.4153,46.4153,21686.0
2021-08-26 14:50:00,51.08,51.11,51.07,51.1,10566.0,46.4063,46.4335,46.3972,46.4244,10566.0
2021-08-26 14:55:00,51.11,51.13,51.09,51.11,11669.0,46.4335,46.4517,46.4153,46.4335,11669.0
2021-08-26 15:00:00,51.12,51.24,51.1,51.21,34167.0,46.4426,46.5516,46.4244,46.5244,34167.0
2021-08-26 15:05:00,51.21,51.25,51.18,51.21,17927.0,46.5244,46.5607,46.4971,46.5244,17927.0
2021-08-26 15:10:00,51.2,51.22,51.17,51.21,10614.0,46.5153,46.5335,46.488,46.5244,10614.0
2021-08-26 15:15:00,51.21,51.28,51.19,51.28,24582.0,46.5244,46.588,46.5062,46.588,24582.0
2021-08-26 15:20:00,51.28,51.32,51.26,51.3,21821.0,46.588,46.6243,46.5698,46.6061,21821.0
2021-08-26 15:25:00,51.29,51.32,51.28,51.28,15238.0,46.597,46.6243,46.588,46.588,15238.0
2021-08-26 15:30:00,51.29,51.35,51.27,51.35,37714.0,46.597,46.6516,46.5789,46.6516,37714.0
2021-08-26 15:35:00,51.36,51.38,51.29,51.3,32632.0,46.6606,46.6788,46.597,46.6061,32632.0
2021-08-26 15:40:00,51.29,51.39,51.29,51.33,32614.0,46.597,46.6879,46.597,46.6334,32614.0
2021-08-26 15:45:00,51.33,51.39,51.31,51.32,46486.0,46.6334,46.6879,46.6152,46.6243,46486.0
2021-08-26 15:50:00,51.33,51.33,51.23,51.27,42157.0,46.6334,46.6334,46.5425,46.5789,42157.0
2021-08-26 15:55:00,51.27,51.31,51.22,51.3,90720.0,46.5789,46.6152,46.5335,46.6061,90720.0
2021-08-27 09:30:00,51.47,51.62,51.3,51.57,52880.0,46.7606,46.8969,46.6061,46.8514,52880.0
2021-08-27 09:35:00,51.58,51.67,51.43,51.57,51184.0,46.8605,46.9423,46.7242,46.8514,51184.0
2021-08-27 09:40:00,51.57,51.65,51.53,51.59,26642.0,46.8514,46.9241,46.8151,46.8696,26642.0
2021-08-27 09:45:00,51.6,51.89,51.57,51.85,29481.0,46.8787,47.1421,46.8514,47.1058,29481.0
2021-08-27 09:50:00,51.88,51.93,51.78,51.79,19619.0,47.1331,47.1785,47.0422,47.0513,19619.0
2021-08-27 09:55:00,51.79,51.8,51.61,51.61,8974.0,47.0513,47.0604,46.8878,46.8878,8974.0
2021-08-27 10:00:00,51.56,51.8,51.53,51.79,13125.0,46.8423,47.0604,46.8151,47.0513,13125.0
2021-08-27 10:05:00,51.79,51.87,51.78,51.79,10998.0,47.0513,47.124,47.0422,47.0513,10998.0
2021-08-27 10:10:00,51.8,51.88,51.78,51.78,11811.0,47.0604,47.1331,47.0422,47.0422,11811.0
2021-08-27 10:15:00,51.79,51.8,51.71,51.78,13565.0,47.0513,47.0604,46.9786,47.0422,13565.0
2021-08-27 10:20:00,51.77,51.77,51.71,51.76,14672.0,47.0331,47.0331,46.9786,47.024,14672.0
2021-08-27 10:25:00,51.77,51.82,51.75,51.8,12791.0,47.0331,47.0786,47.015,47.0604,12791.0
2021-08-27 10:30:00,51.84,51.84,51.73,51.81,12954.0,47.0967,47.0967,46.9968,47.0695,12954.0
2021-08-27 10:35:00,51.83,51.84,51.73,51.78,10720.0,47.0876,47.0967,46.9968,47.0422,10720.0
2021-08-27 10:40:00,51.79,51.84,51.77,51.81,13810.0,47.0513,47.0967,47.0331,47.0695,13810.0
2021-08-27 10:45:00,51.8,51.94,51.8,51.9,20944.0,47.0604,47.1876,47.0604,47.1512,20944.0
2021-08-27 10:50:00,51.89,52.0,51.88,51.99,13502.0,47.1421,47.2421,47.1331,47.233,13502.0
2021-08-27 10:55:00,51.98,52.01,51.86,51.87,24401.0,47.2239,47.2512,47.1149,47.124,24401.0
2021-08-27 11:00:00,51.87,51.88,51.83,51.88,18858.0,47.124,47.1331,47.0876,47.1331,18858.0
2021-08-27 11:05:00,51.87,51.91,51.8,51.82,26292.0,47.124,47.1603,47.0604,47.0786,26292.0
2021-08-27 11:10:00,51.82,51.82,51.76,51.78,12663.0,47.0786,47.0786,47.024,47.0422,12663.0
2021-08-27 11:15:00,51.79,51.8,51.74,51.79,13409.0,47.0513,47.0604,47.0059,47.0513,13409.0
2021-08-27 11:20:00,51.81,51.84,51.77,51.78,10372.0,47.0695,47.0967,47.0331,47.0422,10372.0
2021-08-27 11:25:00,51.78,51.82,51.71,51.74,13054.0,47.0422,47.0786,46.9786,47.0059,13054.0
2021-08-27 11:30:00,51.74,51.81,51.74,51.81,10564.0,47.0059,47.0695,47.0059,47.0695,10564.0
2021-08-27 11:35:00,51.82,51.85,51.78,51.85,11644.0,47.0786,47.1058,47.0422,47.1058,11644.0
2021-08-27 11:40:00,51.87,51.9,51.86,51.88,9447.0,47.124,47.1512,47.1149,47.1331,9447.0
2021-08-27 11:45:00,51.88,51.91,51.87,51.88,8534.0,47.1331,47.1603,47.124,47.1331,8534.0
2021-08-27 11:50:00,51.88,51.88,51.81,51.84,18647.0,47.1331,47.1331,47.0695,47.0967,18647.0
2021-08-27 11:55:00,51.84,51.86,51.8,51.84,16644.0,47.0967,47.1149,47.0604,47.0967,16644.0
2021-08-27 12:00:00,51.85,51.88,51.83,51.87,10476.0,47.1058,47.1331,47.0876,47.124,10476.0
2021-08-27 12:05:00,51.87,51.89,51.83,51.89,8690.0,47.124,47.1421,47.0876,47.1421,8690.0
2021-08-27 12:10:00,51.89,51.97,51.87,51.95,10841.0,47.1421,47.2148,47.124,47.1967,10841.0
2021-08-27 12:15:00,51.94,52.01,51.94,51.98,11702.0,47.1876,47.2512,47.1876,47.2239,11702.0
2021-08-27 12:20:00,51.98,52.04,51.98,52.04,9305.0,47.2239,47.2784,47.2239,47.2784,9305.0
2021-08-27 12:25:00,52.03,52.08,51.81,51.93,94561.0,47.2693,47.3148,47.0695,47.1785,94561.0
2021-08-27 12:30:00,51.94,51.95,51.91,51.92,17266.0,47.1876,47.1967,47.1603,47.1694,17266.0
2021-08-27 12:35:00,51.92,51.92,51.85,51.87,9119.0,47.1694,47.1694,47.1058,47.124,9119.0
2021-08-27 12:40:00,51.87,51.9,51.85,51.85,7518.0,47.124,47.1512,47.1058,47.1058,7518.0
2021-08-27 12:45:00,51.84,51.87,51.83,51.86,11393.0,47.0967,47.124,47.0876,47.1149,11393.0
2021-08-27 12:50:00,51.85,51.87,51.82,51.85,11730.0,47.1058,47.124,47.0786,47.1058,11730.0
2021-08-27 12:55:00,51.85,51.89,51.84,51.88,8588.0,47.1058,47.1421,47.0967,47.1331,8588.0
2021-08-27 13:00:00,51.88,51.89,51.84,51.87,9355.0,47.1331,47.1421,47.0967,47.124,9355.0
2021-08-27 13:05:00,51.87,51.88,51.83,51.84,9557.0,47.124,47.1331,47.0876,47.0967,9557.0
2021-08-27 13:10:00,51.84,51.86,51.8,51.81,12579.0,47.0967,47.1149,47.0604,47.0695,12579.0
2021-08-27 13:15:00,51.82,51.83,51.79,51.79,9151.0,47.0786,47.0876,47.0513,47.0513,9151.0
2021-08-27 13:20:00,51.8,51.84,51.78,51.82,12167.0,47.0604,47.0967,47.0422,47.0786,12167.0
2021-08-27 13:25:00,51.82,51.83,51.8,51.8,6593.0,47.0786,47.0876,47.0604,47.0604,6593.0
2021-08-27 13:30:00,51.8,51.81,51.78,51.79,8360.0,47.0604,47.0695,47.0422,47.0513,8360.0
2021-08-27 13:35:00,51.79,51.82,51.79,51.8,7056.0,47.0513,47.0786,47.0513,47.0604,7056.0
2021-08-27 13:40:00,51.8,51.81,51.75,51.75,8859.0,47.0604,47.0695,47.015,47.015,8859.0
2021-08-27 13:45:00,51.76,51.76,51.72,51.73,10642.0,47.024,47.024,46.9877,46.9968,10642.0
2021-08-27 13:50:00,51.72,51.74,51.71,51.73,7396.0,46.9877,47.0059,46.9786,46.9968,7396.0
2021-08-27 13:55:00,51.72,51.73,51.71,51.72,8253.0,46.9877,46.9968,46.9786,46.9877,8253.0
2021-08-27 14:00:00,51.72,51.72,51.64,51.64,7375.0,46.9877,46.9877,46.915,46.915,7375.0
2021-08-27 14:05:00,51.66,51.67,51.62,51.66,7924.0,46.9332,46.9423,46.8969,46.9332,7924.0
2021-08-27 14:10:00,51.67,51.71,51.67,51.71,6888.0,46.9423,46.9786,46.9423,46.9786,6888.0
2021-08-27 14:15:00,51.72,51.73,51.7,51.72,9189.0,46.9877,46.9968,46.9695,46.9877,9189.0
2021-08-27 14:20:00,51.73,51.76,51.72,51.76,7067.0,46.9968,47.024,46.9877,47.024,7067.0
2021-08-27 14:25:00,51.75,51.77,51.75,51.76,7470.0,47.015,47.0331,47.015,47.024,7470.0
2021-08-27 14:30:00,51.76,51.77,51.72,51.72,7174.0,47.024,47.0331,46.9877,46.9877,7174.0
2021-08-27 14:35:00,51.73,51.75,51.72,51.73,7919.0,46.9968,47.015,46.9877,46.9968,7919.0
2021-08-27 14:40:00,51.74,51.75,51.71,51.74,9603.0,47.0059,47.015,46.9786,47.0059,9603.0
2021-08-27 14:45:00,51.74,51.75,51.72,51.72,7773.0,47.0059,47.015,46.9877,46.9877,7773.0
2021-08-27 14:50:00,51.73,51.76,51.72,51.75,11560.0,46.9968,47.024,46.9877,47.015,11560.0
2021-08-27 14:55:00,51.75,51.76,51.68,51.68,7284.0,47.015,47.024,46.9514,46.9514,7284.0
2021-08-27 15:00:00,51.68,51.72,51.67,51.72,12624.0,46.9514,46.9877,46.9423,46.9877,12624.0
2021-08-27 15:05:00,51.72,51.74,51.69,51.7,10419.0,46.9877,47.0059,46.9604,46.9695,10419.0
2021-08-27 15:10:00,51.7,51.76,51.69,51.75,10392.0,46.9695,47.024,46.9604,47.015,10392.0
2021-08-27 15:15:00,51.75,51.76,51.7,51.75,10534.0,47.015,47.024,46.9695,47.015,10534.0
2021-08-27 15:20:00,51.74,51.78,51.73,51.77,12325.0,47.0059,47.0422,46.9968,47.0331,12325.0
2021-08-27 15:25:00,51.78,51.8,51.76,51.77,13627.0,47.0422,47.0604,47.024,47.0331,13627.0
2021-08-27 15:30:00,51.77,51.81,51.76,51.8,17984.0,47.0331,47.0695,47.024,47.0604,17984.0
2021-08-27 15:35:00,51.8,51.82,51.8,51.8,20880.0,47.0604,47.0786,47.0604,47.0604,20880.0
2021-08-27 15:40:00,51.8,51.84,51.76,51.82,32094.0,47.0604,47.0967,47.024,47.0786,32094.0
2021-08-27 15:45:00,51.83,51.89,51.82,51.83,31134.0,47.0876,47.1421,47.0786,47.0876,31134.0
2021-08-27 15:50:00,51.82,51.83,51.74,51.75,28017.0,47.0786,47.0876,47.0059,47.015,28017.0
2021-08-27 15:55:00,51.74,51.76,51.7,51.74,70044.0,47.0059,47.024,46.9695,47.0059,70044.0
2021-08-30 09:30:00,51.75,51.96,51.65,51.82,36945.0,47.015,47.2057,46.9241,47.0786,36945.0
2021-08-30 09:35:00,51.77,51.77,51.59,51.66,23585.0,47.0331,47.0331,46.8696,46.9332,23585.0
2021-08-30 09:40:00,51.64,51.8,51.61,51.71,22532.0,46.915,47.0604,46.8878,46.9786,22532.0
2021-08-30 09:45:00,51.72,51.88,51.72,51.78,18513.0,46.9877,47.1331,46.9877,47.0422,18513.0
2021-08-30 09:50:00,51.77,51.85,51.76,51.83,7441.0,47.0331,47.1058,47.024,47.0876,7441.0
2021-08-30 09:55:00,51.83,51.89,51.77,51.85,12606.0,47.0876,47.1421,47.0331,47.1058,12606.0
2021-08-30 10:00:00,51.86,51.88,51.71,51.71,23653.0,47.1149,47.1331,46.9786,46.9786,23653.0
2021-08-30 10:05:00,51.73,51.82,51.72,51.79,12083.0,46.9968,47.0786,46.9877,47.0513,12083.0
2021-08-30 10:10:00,51.78,51.83,51.75,51.8,9123.0,47.0422,47.0876,47.015,47.0604,9123.0
2021-08-30 10:15:00,51.82,51.84,51.75,51.82,9181.0,47.0786,47.0967,47.015,47.0786,9181.0
2021-08-30 10:20:00,51.81,51.82,51.74,51.75,12304.0,47.0695,47.0786,47.0059,47.015,12304.0
2021-08-30 10:25:00,51.74,51.74,51.64,51.68,28550.0,47.0059,47.0059,46.915,46.9514,28550.0
2021-08-30 10:30:00,51.68,51.69,51.54,51.55,25866.0,46.9514,46.9604,46.8242,46.8333,25866.0
2021-08-30 10:35:00,51.55,51.67,51.55,51.67,10949.0,46.8333,46.9423,46.8333,46.9423,10949.0
2021-08-30 10:40:00,51.68,51.76,51.66,51.75,15987.0,46.9514,47.024,46.9332,47.015,15987.0
2021-08-30 10:45:00,51.74,51.77,51.72,51.75,18796.0,47.0059,47.0331,46.9877,47.015,18796.0
2021-08-30 10:50:00,51.75,51.84,51.71,51.81,37212.0,47.015,47.0967,46.9786,47.0695,37212.0
2021-08-30 10:55:00,51.8,51.82,51.76,51.78,20511.0,47.0604,47.0786,47.024,47.0422,20511.0
2021-08-30 11:00:00,51.77,51.77,51.73,51.77,17591.0,47.0331,47.0331,46.9968,47.0331,17591.0
2021-08-30 11:05:00,51.78,51.92,51.77,51.92,21713.0,47.0422,47.1694,47.0331,47.1694,21713.0
2021-08-30 11:10:00,51.95,51.95,51.9,51.94,8109.0,47.1967,47.1967,47.1512,47.1876,8109.0
2021-08-30 11:15:00,51.93,51.94,51.9,51.91,14067.0,47.1785,47.1876,47.1512,47.1603,14067.0
2021-08-30 11:20:00,51.91,51.93,51.85,51.86,9513.0,47.1603,47.1785,47.1058,47.1149,9513.0
2021-08-30 11:25:00,51.85,51.86,51.82,51.84,7150.0,47.1058,47.1149,47.0786,47.0967,7150.0
2021-08-30 11:30:00,51.86,51.91,51.84,51.89,12097.0,47.1149,47.1603,47.0967,47.1421,12097.0
2021-08-30 11:35:00,51.89,51.89,51.82,51.83,12057.0,47.1421,47.1421,47.0786,47.0876,12057.0
2021-08-30 11:40:00,51.84,51.86,51.81,51.82,6804.0,47.0967,47.1149,47.0695,47.0786,6804.0
2021-08-30 11:45:00,51.82,51.87,51.82,51.84,13533.0,47.0786,47.124,47.0786,47.0967,13533.0
2021-08-30 11:50:00,51.85,51.85,51.78,51.8,12947.0,47.1058,47.1058,47.0422,47.0604,12947.0
2021-08-30 11:55:00,51.8,51.86,51.78,51.8,13298.0,47.0604,47.1149,47.0422,47.0604,13298.0
2021-08-30 12:00:00,51.8,51.84,51.78,51.84,10869.0,47.0604,47.0967,47.0422,47.0967,10869.0
2021-08-30 12:05:00,51.84,51.86,51.83,51.83,4943.0,47.0967,47.1149,47.0876,47.0876,4943.0
2021-08-30 12:10:00,51.84,51.86,51.82,51.82,7420.0,47.0967,47.1149,47.0786,47.0786,7420.0
2021-08-30 12:15:00,51.82,51.82,51.75,51.75,12618.0,47.0786,47.0786,47.015,47.015,12618.0
2021-08-30 12:20:00,51.74,51.74,51.66,51.66,17005.0,47.0059,47.0059,46.9332,46.9332,17005.0
2021-08-30 12:25:00,51.67,51.68,51.61,51.66,10076.0,46.9423,46.9514,46.8878,46.9332,10076.0
2021-08-30 12:30:00,51.66,51.7,51.66,51.68,11426.0,46.9332,46.9695,46.9332,46.9514,11426.0
2021-08-30 12:35:00,51.69,51.74,51.68,51.71,13725.0,46.9604,47.0059,46.9514,46.9786,13725.0
2021-08-30 12:40:00,51.72,51.77,51.72,51.76,5970.0,46.9877,47.0331,46.9877,47.024,5970.0
2021-08-30 12:45:00,51.75,51.76,51.73,51.73,5071.0,47.015,47.024,46.9968,46.9968,5071.0
2021-08-30 12:50:00,51.73,51.76,51.72,51.72,5925.0,46.9968,47.024,46.9877,46.9877,5925.0
2021-08-30 12:55:00,51.71,51.73,51.7,51.71,8935.0,46.9786,46.9968,46.9695,46.9786,8935.0
2021-08-30 13:00:00,51.72,51.72,51.7,51.71,5117.0,46.9877,46.9877,46.9695,46.9786,5117.0
2021-08-30 13:05:00,51.72,51.73,51.69,51.72,9683.0,46.9877,46.9968,46.9604,46.9877,9683.0
2021-08-30 13:10:00,51.72,51.73,51.65,51.67,14814.0,46.9877,46.9968,46.9241,46.9423,14814.0
2021-08-30 13:15:00,51.67,51.69,51.66,51.66,8735.0,46.9423,46.9604,46.9332,46.9332,8735.0
2021-08-30 13:20:00,51.66,51.67,51.63,51.66,9984.0,46.9332,46.9423,46.9059,46.9332,9984.0
2021-08-30 13:25:00,51.66,51.68,51.65,51.66,5206.0,46.9332,46.9514,46.9241,46.9332,5206.0
2021-08-30 13:30:00,51.67,51.68,51.62,51.62,8390.0,46.9423,46.9514,46.8969,46.8969,8390.0
2021-08-30 13:35:00,51.62,51.65,51.6,51.64,15650.0,46.8969,46.9241,46.8787,46.915,15650.0
2021-08-30 13:40:00,51.64,51.65,51.63,51.64,5225.0,46.915,46.9241,46.9059,46.915,5225.0
2021-08-30 13:45:00,51.63,51.64,51.62,51.63,5769.0,46.9059,46.915,46.8969,46.9059,5769.0
2021-08-30 13:50:00,51.62,51.69,51.61,51.66,15830.0,46.8969,46.9604,46.8878,46.9332,15830.0
2021-08-30 13:55:00,51.66,51.67,51.63,51.64,8142.0,46.9332,46.9423,46.9059,46.915,8142.0
2021-08-30 14:00:00,51.63,51.63,51.56,51.56,5813.0,46.9059,46.9059,46.8423,46.8423,5813.0
2021-08-30 14:05:00,51.56,51.57,51.51,51.51,19775.0,46.8423,46.8514,46.7969,46.7969,19775.0
2021-08-30 14:10:00,51.52,51.57,51.51,51.57,8540.0,46.806,46.8514,46.7969,46.8514,8540.0
2021-08-30 14:15:00,51.57,51.6,51.54,51.56,15559.0,46.8514,46.8787,46.8242,46.8423,15559.0
2021-08-30 14:20:00,51.57,51.57,51.54,51.57,9607.0,46.8514,46.8514,46.8242,46.8514,9607.0
2021-08-30 14:25:00,51.58,51.6,51.57,51.59,6851.0,46.8605,46.8787,46.8514,46.8696,6851.0
2021-08-30 14:30:00,51.58,51.59,51.56,51.57,8816.0,46.8605,46.8696,46.8423,46.8514,8816.0
2021-08-30 14:35:00,51.57,51.58,51.53,51.54,12834.0,46.8514,46.8605,46.8151,46.8242,12834.0
2021-08-30 14:40:00,51.54,51.56,51.52,51.52,10174.0,46.8242,46.8423,46.806,46.806,10174.0
2021-08-30 14:45:00,51.53,51.56,51.52,51.56,9637.0,46.8151,46.8423,46.806,46.8423,9637.0
2021-08-30 14:50:00,51.55,51.55,51.49,51.51,15294.0,46.8333,46.8333,46.7787,46.7969,15294.0
2021-08-30 14:55:00,51.51,51.52,51.5,51.52,5087.0,46.7969,46.806,46.7878,46.806,5087.0
2021-08-30 15:00:00,51.52,51.59,51.51,51.54,67812.0,46.806,46.8696,46.7969,46.8242,67812.0
2021-08-30 15:05:00,51.54,51.54,51.5,51.5,9503.0,46.8242,46.8242,46.7878,46.7878,9503.0
2021-08-30 15:10:00,51.5,51.56,51.5,51.55,12681.0,46.7878,46.8423,46.7878,46.8333,12681.0
2021-08-30 15:15:00,51.55,51.57,51.53,51.55,16703.0,46.8333,46.8514,46.8151,46.8333,16703.0
2021-08-30 15:20:00,51.55,51.57,51.53,51.54,11762.0,46.8333,46.8514,46.8151,46.8242,11762.0
2021-08-30 15:25:00,51.55,51.57,51.53,51.55,12021.0,46.8333,46.8514,46.8151,46.8333,12021.0
2021-08-30 15:30:00,51.56,51.62,51.56,51.58,20731.0,46.8423,46.8969,46.8423,46.8605,20731.0
2021-08-30 15:35:00,51.58,51.58,51.53,51.55,19785.0,46.8605,46.8605,46.8151,46.8333,19785.0
2021-08-30 15:40:00,51.55,51.6,51.54,51.6,22033.0,46.8333,46.8787,46.8242,46.8787,22033.0
2021-08-30 15:45:00,51.6,51.6,51.55,51.58,41186.0,46.8787,46.8787,46.8333,46.8605,41186.0
2021-08-30 15:50:00,51.57,51.57,51.5,51.52,38031.0,46.8514,46.8514,46.7878,46.806,38031.0
2021-08-30 15:55:00,51.51,51.55,51.49,51.51,99429.0,46.7969,46.8333,46.7787,46.7969,99429.0
2021-08-31 09:30:00,51.38,51.67,51.34,51.66,59718.0,46.6788,46.9423,46.6425,46.9332,59718.0
2021-08-31 09:35:00,51.63,51.79,51.53,51.53,19840.0,46.9059,47.0513,46.8151,46.8151,19840.0
2021-08-31 09:40:00,51.57,51.85,51.55,51.85,23467.0,46.8514,47.1058,46.8333,47.1058,23467.0
2021-08-31 09:45:00,51.84,52.09,51.83,52.02,44256.0,47.0967,47.3238,47.0876,47.2603,44256.0
2021-08-31 09:50:00,52.04,52.08,51.95,52.07,18959.0,47.2784,47.3148,47.1967,47.3057,18959.0
2021-08-31 09:55:00,52.04,52.1,51.99,52.06,12003.0,47.2784,47.3329,47.233,47.2966,12003.0
2021-08-31 10:00:00,52.06,52.21,52.05,52.21,18891.0,47.2966,47.4329,47.2875,47.4329,18891.0
2021-08-31 10:05:00,52.22,52.27,52.16,52.25,22711.0,47.442,47.4874,47.3874,47.4692,22711.0
2021-08-31 10:10:00,52.29,52.4,52.22,52.39,21654.0,47.5055,47.6055,47.442,47.5964,21654.0
2021-08-31 10:15:00,52.38,52.47,52.36,52.44,19181.0,47.5873,47.6691,47.5691,47.6418,19181.0
2021-08-31 10:20:00,52.43,52.45,52.21,52.24,18091.0,47.6327,47.6509,47.4329,47.4601,18091.0
2021-08-31 10:25:00,52.26,52.29,52.21,52.29,22712.0,47.4783,47.5055,47.4329,47.5055,22712.0
2021-08-31 10:30:00,52.27,52.3,52.23,52.24,12360.0,47.4874,47.5146,47.451,47.4601,12360.0
2021-08-31 10:35:00,52.23,52.23,52.15,52.21,17437.0,47.451,47.451,47.3784,47.4329,17437.0
2021-08-31 10:40:00,52.24,52.26,52.16,52.18,8700.0,47.4601,47.4783,47.3874,47.4056,8700.0
2021-08-31 10:45:00,52.19,52.29,52.17,52.25,15554.0,47.4147,47.5055,47.3965,47.4692,15554.0
2021-08-31 10:50:00,52.23,52.27,52.19,52.27,16138.0,47.451,47.4874,47.4147,47.4874,16138.0
2021-08-31 10:55:00,52.28,52.36,52.27,52.35,27733.0,47.4965,47.5691,47.4874,47.5601,27733.0
2021-08-31 11:00:00,52.35,52.36,52.25,52.3,20156.0,47.5601,47.5691,47.4692,47.5146,20156.0
2021-08-31 11:05:00,52.31,52.35,52.29,52.32,11384.0,47.5237,47.5601,47.5055,47.5328,11384.0
2021-08-31 11:10:00,52.33,52.34,52.31,52.33,14485.0,47.5419,47.551,47.5237,47.5419,14485.0
2021-08-31 11:15:00,52.33,52.4,52.33,52.4,10261.0,47.5419,47.6055,47.5419,47.6055,10261.0
2021-08-31 11:20:00,52.4,52.41,52.36,52.39,20666.0,47.6055,47.6146,47.5691,47.5964,20666.0
2021-08-31 11:25:00,52.4,52.4,52.3,52.3,12634.0,47.6055,47.6055,47.5146,47.5146,12634.0
2021-08-31 11:30:00,52.3,52.32,52.24,52.25,12889.0,47.5146,47.5328,47.4601,47.4692,12889.0
2021-08-31 11:35:00,52.26,52.27,52.2,52.22,19781.0,47.4783,47.4874,47.4238,47.442,19781.0
2021-08-31 11:40:00,52.22,52.39,52.22,52.36,17928.0,47.442,47.5964,47.442,47.5691,17928.0
2021-08-31 11:45:00,52.37,52.4,52.33,52.38,12425.0,47.5782,47.6055,47.5419,47.5873,12425.0
2021-08-31 11:50:00,52.39,52.42,52.36,52.37,12309.0,47.5964,47.6237,47.5691,47.5782,12309.0
2021-08-31 11:55:00,52.38,52.41,52.37,52.4,14903.0,47.5873,47.6146,47.5782,47.6055,14903.0
2021-08-31 12:00:00,52.4,52.4,52.34,52.35,14633.0,47.6055,47.6055,47.551,47.5601,14633.0
2021-08-31 12:05:00,52.35,52.43,52.34,52.4,11986.0,47.5601,47.6327,47.551,47.6055,11986.0
2021-08-31 12:10:00,52.4,52.41,52.37,52.39,5552.0,47.6055,47.6146,47.5782,47.5964,5552.0
2021-08-31 12:15:00,52.38,52.4,52.36,52.38,10374.0,47.5873,47.6055,47.5691,47.5873,10374.0
2021-08-31 12:20:00,52.38,52.38,52.34,52.35,8821.0,47.5873,47.5873,47.551,47.5601,8821.0
2021-08-31 12:25:00,52.34,52.34,52.3,52.33,10416.0,47.551,47.551,47.5146,47.5419,10416.0
2021-08-31 12:30:00,52.34,52.35,52.3,52.3,9472.0,47.551,47.5601,47.5146,47.5146,9472.0
2021-08-31 12:35:00,52.31,52.33,52.27,52.29,12383.0,47.5237,47.5419,47.4874,47.5055,12383.0
2021-08-31 12:40:00,52.3,52.32,52.28,52.3,18189.0,47.5146,47.5328,47.4965,47.5146,18189.0
2021-08-31 12:45:00,52.3,52.33,52.27,52.27,7944.0,47.5146,47.5419,47.4874,47.4874,7944.0
2021-08-31 12:50:00,52.28,52.31,52.27,52.3,6914.0,47.4965,47.5237,47.4874,47.5146,6914.0
2021-08-31 12:55:00,52.29,52.3,52.26,52.29,9252.0,47.5055,47.5146,47.4783,47.5055,9252.0
2021-08-31 13:00:00,52.29,52.31,52.27,52.3,9008.0,47.5055,47.5237,47.4874,47.5146,9008.0
2021-08-31 13:05:00,52.3,52.3,52.27,52.29,8901.0,47.5146,47.5146,47.4874,47.5055,8901.0
2021-08-31 13:10:00,52.29,52.31,52.29,52.3,7786.0,47.5055,47.5237,47.5055,47.5146,7786.0
2021-08-31 13:15:00,52.3,52.32,52.28,52.3,10383.0,47.5146,47.5328,47.4965,47.5146,10383.0
2021-08-31 13:20:00,52.3,52.32,52.22,52.23,10789.0,47.5146,47.5328,47.442,47.451,10789.0
2021-08-31 13:25:00,52.24,52.24,52.19,52.22,9810.0,47.4601,47.4601,47.4147,47.442,9810.0
2021-08-31 13:30:00,52.22,52.22,52.17,52.17,10845.0,47.442,47.442,47.3965,47.3965,10845.0
2021-08-31 13:35:00,52.18,52.21,52.17,52.19,9408.0,47.4056,47.4329,47.3965,47.4147,9408.0
2021-08-31 13:40:00,52.19,52.19,52.17,52.18,3935.0,47.4147,47.4147,47.3965,47.4056,3935.0
2021-08-31 13:45:00,52.18,52.2,52.17,52.18,12072.0,47.4056,47.4238,47.3965,47.4056,12072.0
2021-08-31 13:50:00,52.18,52.18,52.16,52.16,4243.0,47.4056,47.4056,47.3874,47.3874,4243.0
2021-08-31 13:55:00,52.18,52.18,52.13,52.15,7279.0,47.4056,47.4056,47.3602,47.3784,7279.0
2021-08-31 14:00:00,52.16,52.18,52.15,52.15,10545.0,47.3874,47.4056,47.3784,47.3784,10545.0
2021-08-31 14:05:00,52.14,52.14,52.09,52.1,9599.0,47.3693,47.3693,47.3238,47.3329,9599.0
2021-08-31 14:10:00,52.11,52.18,52.09,52.18,11452.0,47.342,47.4056,47.3238,47.4056,11452.0
2021-08-31 14:15:00,52.18,52.2,52.15,52.2,10979.0,47.4056,47.4238,47.3784,47.4238,10979.0
2021-08-31 14:20:00,52.2,52.23,52.19,52.21,13341.0,47.4238,47.451,47.4147,47.4329,13341.0
2021-08-31 14:25:00,52.21,52.21,52.17,52.2,19467.0,47.4329,47.4329,47.3965,47.4238,19467.0
2021-08-31 14:30:00,52.2,52.25,52.19,52.22,12683.0,47.4238,47.4692,47.4147,47.442,12683.0
2021-08-31 14:35:00,52.21,52.23,52.18,52.19,12931.0,47.4329,47.451,47.4056,47.4147,12931.0
2021-08-31 14:40:00,52.19,52.2,52.16,52.18,18309.0,47.4147,47.4238,47.3874,47.4056,18309.0
2021-08-31 14:45:00,52.17,52.19,52.13,52.18,13912.0,47.3965,47.4147,47.3602,47.4056,13912.0
2021-08-31 14:50:00,52.18,52.21,52.17,52.19,15244.0,47.4056,47.4329,47.3965,47.4147,15244.0
2021-08-31 14:55:00,52.2,52.26,52.19,52.26,7432.0,47.4238,47.4783,47.4147,47.4783,7432.0
2021-08-31 15:00:00,52.26,52.3,52.25,52.28,18080.0,47.4783,47.5146,47.4692,47.4965,18080.0
2021-08-31 15:05:00,52.28,52.28,52.25,52.27,16622.0,47.4965,47.4965,47.4692,47.4874,16622.0
2021-08-31 15:10:00,52.27,52.31,52.26,52.28,18352.0,47.4874,47.5237,47.4783,47.4965,18352.0
2021-08-31 15:15:00,52.28,52.29,52.26,52.29,22496.0,47.4965,47.5055,47.4783,47.5055,22496.0
2021-08-31 15:20:00,52.29,52.37,52.28,52.37,20294.0,47.5055,47.5782,47.4965,47.5782,20294.0
2021-08-31 15:25:00,52.37,52.43,52.36,52.39,24348.0,47.5782,47.6327,47.5691,47.5964,24348.0
2021-08-31 15:30:00,52.39,52.39,52.29,52.39,40575.0,47.5964,47.5964,47.5055,47.5964,40575.0
2021-08-31 15:35:00,52.4,52.44,52.39,52.42,33080.0,47.6055,47.6418,47.5964,47.6237,33080.0
2021-08-31 15:40:00,52.42,52.5,52.4,52.49,43386.0,47.6237,47.6963,47.6055,47.6872,43386.0
2021-08-31 15:45:00,52.49,52.54,52.46,52.46,61742.0,47.6872,47.7327,47.66,47.66,61742.0
2021-08-31 15:50:00,52.45,52.51,52.41,52.42,102069.0,47.6509,47.7054,47.6146,47.6237,102069.0
2021-08-31 15:55:00,52.42,52.56,52.4,52.49,244063.0,47.6237,47.7508,47.6055,47.6872,244063.0
2021-09-01 09:30:00,52.4,52.47,52.15,52.18,120239.0,47.6055,47.6691,47.3784,47.4056,120239.0
2021-09-01 09:35:00,52.16,52.18,51.8,51.91,24461.0,47.3874,47.4056,47.0604,47.1603,24461.0
2021-09-01 09:40:00,51.9,51.9,51.72,51.78,22560.0,47.1512,47.1512,46.9877,47.0422,22560.0
2021-09-01 09:45:00,51.78,51.86,51.74,51.77,18426.0,47.0422,47.1149,47.0059,47.0331,18426.0
2021-09-01 09:50:00,51.76,52.04,51.75,52.04,19693.0,47.024,47.2784,47.015,47.2784,19693.0
2021-09-01 09:55:00,52.04,52.07,51.85,51.88,17501.0,47.2784,47.3057,47.1058,47.1331,17501.0
2021-09-01 10:00:00,51.89,51.9,51.56,51.77,35777.0,47.1421,47.1512,46.8423,47.0331,35777.0
2021-09-01 10:05:00,51.81,51.94,51.76,51.93,16206.0,47.0695,47.1876,47.024,47.1785,16206.0
2021-09-01 10:10:00,51.93,51.93,51.74,51.79,20285.0,47.1785,47.1785,47.0059,47.0513,20285.0
2021-09-01 10:15:00,51.77,51.82,51.72,51.82,15030.0,47.0331,47.0786,46.9877,47.0786,15030.0
2021-09-01 10:20:00,51.81,51.82,51.74,51.77,16150.0,47.0695,47.0786,47.0059,47.0331,16150.0
2021-09-01 10:25:00,51.78,51.82,51.73,51.74,14265.0,47.0422,47.0786,46.9968,47.0059,14265.0
2021-09-01 10:30:00,51.75,51.82,51.62,51.62,35538.0,47.015,47.0786,46.8969,46.8969,35538.0
2021-09-01 10:35:00,51.63,51.67,51.59,51.61,23872.0,46.9059,46.9423,46.8696,46.8878,23872.0
2021-09-01 10:40:00,51.6,51.64,51.52,51.56,32940.0,46.8787,46.915,46.806,46.8423,32940.0
2021-09-01 10:45:00,51.55,51.62,51.55,51.62,19814.0,46.8333,46.8969,46.8333,46.8969,19814.0
2021-09-01 10:50:00,51.6,51.71,51.58,51.71,19020.0,46.8787,46.9786,46.8605,46.9786,19020.0
2021-09-01 10:55:00,51.7,51.82,51.68,51.76,19427.0,46.9695,47.0786,46.9514,47.024,19427.0
2021-09-01 11:00:00,51.76,51.88,51.76,51.78,54255.0,47.024,47.1331,47.024,47.0422,54255.0
2021-09-01 11:05:00,51.79,51.83,51.72,51.83,19527.0,47.0513,47.0876,46.9877,47.0876,19527.0
2021-09-01 11:10:00,51.83,51.87,51.78,51.82,20292.0,47.0876,47.124,47.0422,47.0786,20292.0
2021-09-01 11:15:00,51.83,51.84,51.62,51.71,34375.0,47.0876,47.0967,46.8969,46.9786,34375.0
2021-09-01 11:20:00,51.7,51.83,51.7,51.71,23740.0,46.9695,47.0876,46.9695,46.9786,23740.0
2021-09-01 11:25:00,51.72,51.82,51.71,51.78,21215.0,46.9877,47.0786,46.9786,47.0422,21215.0
2021-09-01 11:30:00,51.78,51.83,51.75,51.82,13003.0,47.0422,47.0876,47.015,47.0786,13003.0
2021-09-01 11:35:00,51.82,51.92,51.81,51.91,16492.0,47.0786,47.1694,47.0695,47.1603,16492.0
2021-09-01 11:40:00,51.91,51.93,51.86,51.89,15719.0,47.1603,47.1785,47.1149,47.1421,15719.0
2021-09-01 11:45:00,51.89,51.92,51.85,51.85,13463.0,47.1421,47.1694,47.1058,47.1058,13463.0
2021-09-01 11:50:00,51.85,51.91,51.84,51.89,12750.0,47.1058,47.1603,47.0967,47.1421,12750.0
2021-09-01 11:55:00,51.9,51.96,51.9,51.92,16885.0,47.1512,47.2057,47.1512,47.1694,16885.0
2021-09-01 12:00:00,51.91,52.01,51.9,52.0,27842.0,47.1603,47.2512,47.1512,47.2421,27842.0
2021-09-01 12:05:00,52.0,52.04,51.99,52.01,25409.0,47.2421,47.2784,47.233,47.2512,25409.0
2021-09-01 12:10:00,52.01,52.01,51.93,51.98,27983.0,47.2512,47.2512,47.1785,47.2239,27983.0
2021-09-01 12:15:00,51.99,51.99,51.94,51.96,22635.0,47.233,47.233,47.1876,47.2057,22635.0
2021-09-01 12:20:00,51.97,52.02,51.94,52.01,43119.0,47.2148,47.2603,47.1876,47.2512,43119.0
2021-09-01 12:25:00,52.0,52.0,51.93,51.97,18649.0,47.2421,47.2421,47.1785,47.2148,18649.0
2021-09-01 12:30:00,51.97,52.01,51.94,52.0,12281.0,47.2148,47.2512,47.1876,47.2421,12281.0
2021-09-01 12:35:00,52.01,52.07,51.97,52.07,30563.0,47.2512,47.3057,47.2148,47.3057,30563.0
2021-09-01 12:40:00,52.06,52.06,52.02,52.03,17365.0,47.2966,47.2966,47.2603,47.2693,17365.0
2021-09-01 12:45:00,52.03,52.04,51.99,52.01,11240.0,47.2693,47.2784,47.233,47.2512,11240.0
2021-09-01 12:50:00,52.02,52.05,52.0,52.02,26119.0,47.2603,47.2875,47.2421,47.2603,26119.0
2021-09-01 12:55:00,52.01,52.08,51.99,52.02,64483.0,47.2512,47.3148,47.233,47.2603,64483.0
2021-09-01 13:00:00,52.02,52.02,51.97,51.98,16623.0,47.2603,47.2603,47.2148,47.2239,16623.0
2021-09-01 13:05:00,51.98,52.02,51.98,51.99,48813.0,47.2239,47.2603,47.2239,47.233,48813.0
2021-09-01 13:10:00,52.0,52.13,51.99,52.11,73168.0,47.2421,47.3602,47.233,47.342,73168.0
2021-09-01 13:15:00,52.14,52.24,52.13,52.23,25719.0,47.3693,47.4601,47.3602,47.451,25719.0
2021-09-01 13:20:00,52.23,52.23,52.15,52.21,10022.0,47.451,47.451,47.3784,47.4329,10022.0
2021-09-01 13:25:00,52.2,52.36,52.2,52.3,29963.0,47.4238,47.5691,47.4238,47.5146,29963.0
2021-09-01 13:30:00,52.31,52.35,52.31,52.33,10280.0,47.5237,47.5601,47.5237,47.5419,10280.0
2021-09-01 13:35:00,52.33,52.4,52.31,52.34,21648.0,47.5419,47.6055,47.5237,47.551,21648.0
2021-09-01 13:40:00,52.33,52.34,52.24,52.27,29045.0,47.5419,47.551,47.4601,47.4874,29045.0
2021-09-01 13:45:00,52.26,52.27,52.19,52.2,19099.0,47.4783,47.4874,47.4147,47.4238,19099.0
2021-09-01 13:50:00,52.2,52.25,52.17,52.21,30662.0,47.4238,47.4692,47.3965,47.4329,30662.0
2021-09-01 13:55:00,52.22,52.22,52.18,52.2,13791.0,47.442,47.442,47.4056,47.4238,13791.0
2021-09-01 14:00:00,52.2,52.28,52.2,52.28,10163.0,47.4238,47.4965,47.4238,47.4965,10163.0
2021-09-01 14:05:00,52.28,52.32,52.25,52.27,18033.0,47.4965,47.5328,47.4692,47.4874,18033.0
2021-09-01 14:10:00,52.27,52.32,52.27,52.31,8507.0,47.4874,47.5328,47.4874,47.5237,8507.0
2021-09-01 14:15:00,52.31,52.38,52.29,52.37,17465.0,47.5237,47.5873,47.5055,47.5782,17465.0
2021-09-01 14:20:00,52.38,52.41,52.35,52.35,11232.0,47.5873,47.6146,47.5601,47.5601,11232.0
2021-09-01 14:25:00,52.34,52.35,52.32,52.33,8118.0,47.551,47.5601,47.5328,47.5419,8118.0
2021-09-01 14:30:00,52.32,52.39,52.32,52.34,17221.0,47.5328,47.5964,47.5328,47.551,17221.0
2021-09-01 14:35:00,52.35,52.4,52.34,52.37,10615.0,47.5601,47.6055,47.551,47.5782,10615.0
2021-09-01 14:40:00,52.37,52.39,52.35,52.36,7862.0,47.5782,47.5964,47.5601,47.5691,7862.0
2021-09-01 14:45:00,52.36,52.38,52.34,52.35,11133.0,47.5691,47.5873,47.551,47.5601,11133.0
2021-09-01 14:50:00,52.36,52.37,52.3,52.32,10921.0,47.5691,47.5782,47.5146,47.5328,10921.0
2021-09-01 14:55:00,52.32,52.33,52.28,52.29,7708.0,47.5328,47.5419,47.4965,47.5055,7708.0
2021-09-01 15:00:00,52.28,52.29,52.26,52.26,10259.0,47.4965,47.5055,47.4783,47.4783,10259.0
2021-09-01 15:05:00,52.26,52.35,52.21,52.34,22214.0,47.4783,47.5601,47.4329,47.551,22214.0
2021-09-01 15:10:00,52.34,52.41,52.34,52.4,20195.0,47.551,47.6146,47.551,47.6055,20195.0
2021-09-01 15:15:00,52.4,52.46,52.39,52.41,17664.0,47.6055,47.66,47.5964,47.6146,17664.0
2021-09-01 15:20:00,52.41,52.43,52.38,52.39,16231.0,47.6146,47.6327,47.5873,47.5964,16231.0
2021-09-01 15:25:00,52.39,52.42,52.35,52.35,13678.0,47.5964,47.6237,47.5601,47.5601,13678.0
2021-09-01 15:30:00,52.34,52.34,52.29,52.33,16111.0,47.551,47.551,47.5055,47.5419,16111.0
2021-09-01 15:35:00,52.32,52.32,52.26,52.27,26759.0,47.5328,47.5328,47.4783,47.4874,26759.0
2021-09-01 15:40:00,52.27,52.29,52.22,52.24,30607.0,47.4874,47.5055,47.442,47.4601,30607.0
2021-09-01 15:45:00,52.25,52.28,52.22,52.26,32829.0,47.4692,47.4965,47.442,47.4783,32829.0
2021-09-01 15:50:00,52.25,52.37,52.25,52.36,38049.0,47.4692,47.5782,47.4692,47.5691,38049.0
2021-09-01 15:55:00,52.36,52.41,52.26,52.4,160881.0,47.5691,47.6146,47.4783,47.6055,160881.0
2021-09-02 09:30:00,52.4,52.79,52.4,52.64,56201.0,47.6055,47.9598,47.6055,47.8235,56201.0
2021-09-02 09:35:00,52.63,52.77,52.62,52.69,26535.0,47.8144,47.9416,47.8054,47.869,26535.0
2021-09-02 09:40:00,52.72,52.87,52.72,52.87,17000.0,47.8962,48.0325,47.8962,48.0325,17000.0
2021-09-02 09:45:00,52.87,52.96,52.75,52.78,21818.0,48.0325,48.1142,47.9235,47.9507,21818.0
2021-09-02 09:50:00,52.78,52.98,52.78,52.96,15236.0,47.9507,48.1324,47.9507,48.1142,15236.0
2021-09-02 09:55:00,52.95,53.05,52.93,53.02,17070.0,48.1052,48.196,48.087,48.1688,17070.0
2021-09-02 10:00:00,53.01,53.08,52.98,52.99,22651.0,48.1597,48.2233,48.1324,48.1415,22651.0
2021-09-02 10:05:00,53.0,53.14,53.0,53.1,26091.0,48.1506,48.2778,48.1506,48.2414,26091.0
2021-09-02 10:10:00,53.12,53.12,53.0,53.09,15444.0,48.2596,48.2596,48.1506,48.2324,15444.0
2021-09-02 10:15:00,53.09,53.12,53.02,53.07,18230.0,48.2324,48.2596,48.1688,48.2142,18230.0
2021-09-02 10:20:00,53.07,53.09,53.03,53.04,12449.0,48.2142,48.2324,48.1778,48.1869,12449.0
2021-09-02 10:25:00,53.04,53.12,53.03,53.12,20001.0,48.1869,48.2596,48.1778,48.2596,20001.0
2021-09-02 10:30:00,53.15,53.17,53.09,53.09,11708.0,48.2869,48.305,48.2324,48.2324,11708.0
2021-09-02 10:35:00,53.09,53.16,53.05,53.14,16867.0,48.2324,48.2959,48.196,48.2778,16867.0
2021-09-02 10:40:00,53.14,53.15,53.09,53.13,12108.0,48.2778,48.2869,48.2324,48.2687,12108.0
2021-09-02 10:45:00,53.16,53.22,53.15,53.16,15318.0,48.2959,48.3505,48.2869,48.2959,15318.0
2021-09-02 10:50:00,53.18,53.3,53.18,53.28,23608.0,48.3141,48.4231,48.3141,48.405,23608.0
2021-09-02 10:55:00,53.28,53.3,53.25,53.29,12713.0,48.405,48.4231,48.3777,48.4141,12713.0
2021-09-02 11:00:00,53.3,53.37,53.28,53.36,17023.0,48.4231,48.4867,48.405,48.4776,17023.0
2021-09-02 11:05:00,53.37,53.47,53.37,53.45,42484.0,48.4867,48.5776,48.4867,48.5594,42484.0
2021-09-02 11:10:00,53.46,53.48,53.42,53.43,12617.0,48.5685,48.5867,48.5322,48.5412,12617.0
2021-09-02 11:15:00,53.42,53.49,53.4,53.49,15858.0,48.5322,48.5958,48.514,48.5958,15858.0
2021-09-02 11:20:00,53.49,53.55,53.48,53.53,21326.0,48.5958,48.6503,48.5867,48.6321,21326.0
2021-09-02 11:25:00,53.55,53.56,53.48,53.48,15408.0,48.6503,48.6593,48.5867,48.5867,15408.0
2021-09-02 11:30:00,53.48,53.49,53.39,53.39,11580.0,48.5867,48.5958,48.5049,48.5049,11580.0
2021-09-02 11:35:00,53.39,53.47,53.38,53.43,11061.0,48.5049,48.5776,48.4958,48.5412,11061.0
2021-09-02 11:40:00,53.43,53.44,53.39,53.39,10214.0,48.5412,48.5503,48.5049,48.5049,10214.0
2021-09-02 11:45:00,53.39,53.45,53.32,53.32,14690.0,48.5049,48.5594,48.4413,48.4413,14690.0
2021-09-02 11:50:00,53.33,53.39,53.33,53.39,8600.0,48.4504,48.5049,48.4504,48.5049,8600.0
2021-09-02 11:55:00,53.4,53.43,53.37,53.38,5728.0,48.514,48.5412,48.4867,48.4958,5728.0
2021-09-02 12:00:00,53.39,53.44,53.38,53.43,8682.0,48.5049,48.5503,48.4958,48.5412,8682.0
2021-09-02 12:05:00,53.44,53.45,53.41,53.41,7806.0,48.5503,48.5594,48.5231,48.5231,7806.0
2021-09-02 12:10:00,53.4,53.43,53.39,53.41,22120.0,48.514,48.5412,48.5049,48.5231,22120.0
2021-09-02 12:15:00,53.41,53.46,53.41,53.44,10010.0,48.5231,48.5685,48.5231,48.5503,10010.0
2021-09-02 12:20:00,53.44,53.48,53.43,53.48,7094.0,48.5503,48.5867,48.5412,48.5867,7094.0
2021-09-02 12:25:00,53.48,53.5,53.45,53.46,6479.0,48.5867,48.6048,48.5594,48.5685,6479.0
2021-09-02 12:30:00,53.47,53.5,53.46,53.48,13091.0,48.5776,48.6048,48.5685,48.5867,13091.0
2021-09-02 12:35:00,53.47,53.49,53.47,53.48,4302.0,48.5776,48.5958,48.5776,48.5867,4302.0
2021-09-02 12:40:00,53.47,53.51,53.45,53.45,13123.0,48.5776,48.6139,48.5594,48.5594,13123.0
2021-09-02 12:45:00,53.45,53.45,53.39,53.4,6076.0,48.5594,48.5594,48.5049,48.514,6076.0
2021-09-02 12:50:00,53.4,53.47,53.39,53.46,13225.0,48.514,48.5776,48.5049,48.5685,13225.0
2021-09-02 12:55:00,53.47,53.52,53.46,53.5,7801.0,48.5776,48.623,48.5685,48.6048,7801.0
2021-09-02 13:00:00,53.51,53.57,53.49,53.54,11186.0,48.6139,48.6684,48.5958,48.6412,11186.0
2021-09-02 13:05:00,53.54,53.54,53.49,53.52,8393.0,48.6412,48.6412,48.5958,48.623,8393.0
2021-09-02 13:10:00,53.53,53.54,53.51,53.53,6401.0,48.6321,48.6412,48.6139,48.6321,6401.0
2021-09-02 13:15:00,53.53,53.55,53.5,53.52,6622.0,48.6321,48.6503,48.6048,48.623,6622.0
2021-09-02 13:20:00,53.51,53.53,53.49,53.53,7684.0,48.6139,48.6321,48.5958,48.6321,7684.0
2021-09-02 13:25:00,53.54,53.55,53.52,53.54,7075.0,48.6412,48.6503,48.623,48.6412,7075.0
2021-09-02 13:30:00,53.55,53.58,53.55,53.57,5002.0,48.6503,48.6775,48.6503,48.6684,5002.0
2021-09-02 13:35:00,53.58,53.6,53.57,53.6,18713.0,48.6775,48.6957,48.6684,48.6957,18713.0
2021-09-02 13:40:00,53.6,53.6,53.57,53.57,7856.0,48.6957,48.6957,48.6684,48.6684,7856.0
2021-09-02 13:45:00,53.57,53.57,53.54,53.57,10519.0,48.6684,48.6684,48.6412,48.6684,10519.0
2021-09-02 13:50:00,53.56,53.57,53.5,53.5,9979.0,48.6593,48.6684,48.6048,48.6048,9979.0
2021-09-02 13:55:00,53.5,53.5,53.44,53.44,6260.0,48.6048,48.6048,48.5503,48.5503,6260.0
2021-09-02 14:00:00,53.44,53.52,53.41,53.52,16506.0,48.5503,48.623,48.5231,48.623,16506.0
2021-09-02 14:05:00,53.52,53.63,53.52,53.59,37148.0,48.623,48.7229,48.623,48.6866,37148.0
2021-09-02 14:10:00,53.59,53.64,53.56,53.63,12190.0,48.6866,48.732,48.6593,48.7229,12190.0
2021-09-02 14:15:00,53.63,53.66,53.56,53.59,14926.0,48.7229,48.7502,48.6593,48.6866,14926.0
2021-09-02 14:20:00,53.59,53.61,53.54,53.55,10316.0,48.6866,48.7048,48.6412,48.6503,10316.0
2021-09-02 14:25:00,53.54,53.56,53.49,53.51,12943.0,48.6412,48.6593,48.5958,48.6139,12943.0
2021-09-02 14:30:00,53.51,53.54,53.49,53.51,14887.0,48.6139,48.6412,48.5958,48.6139,14887.0
2021-09-02 14:35:00,53.5,53.53,53.48,53.52,8626.0,48.6048,48.6321,48.5867,48.623,8626.0
2021-09-02 14:40:00,53.5,53.53,53.49,53.53,4054.0,48.6048,48.6321,48.5958,48.6321,4054.0
2021-09-02 14:45:00,53.53,53.54,53.52,53.53,6485.0,48.6321,48.6412,48.623,48.6321,6485.0
2021-09-02 14:50:00,53.52,53.53,53.47,53.48,9615.0,48.623,48.6321,48.5776,48.5867,9615.0
2021-09-02 14:55:00,53.48,53.53,53.48,53.52,12153.0,48.5867,48.6321,48.5867,48.623,12153.0
2021-09-02 15:00:00,53.53,53.62,53.53,53.61,11852.0,48.6321,48.7139,48.6321,48.7048,11852.0
2021-09-02 15:05:00,53.62,53.69,53.59,53.6,24821.0,48.7139,48.7775,48.6866,48.6957,24821.0
2021-09-02 15:10:00,53.61,53.66,53.6,53.63,17373.0,48.7048,48.7502,48.6957,48.7229,17373.0
2021-09-02 15:15:00,53.62,53.67,53.61,53.65,12411.0,48.7139,48.7593,48.7048,48.7411,12411.0
2021-09-02 15:20:00,53.65,53.67,53.6,53.65,21333.0,48.7411,48.7593,48.6957,48.7411,21333.0
2021-09-02 15:25:00,53.65,53.68,53.61,53.62,24460.0,48.7411,48.7684,48.7048,48.7139,24460.0
2021-09-02 15:30:00,53.62,53.63,53.51,53.54,28508.0,48.7139,48.7229,48.6139,48.6412,28508.0
2021-09-02 15:35:00,53.55,53.56,53.48,53.52,21810.0,48.6503,48.6593,48.5867,48.623,21810.0
2021-09-02 15:40:00,53.53,53.56,53.47,53.48,32152.0,48.6321,48.6593,48.5776,48.5867,32152.0
2021-09-02 15:45:00,53.48,53.53,53.47,53.5,36378.0,48.5867,48.6321,48.5776,48.6048,36378.0
2021-09-02 15:50:00,53.51,53.63,53.5,53.55,67552.0,48.6139,48.7229,48.6048,48.6503,67552.0
2021-09-02 15:55:00,53.54,53.6,53.53,53.56,120719.0,48.6412,48.6957,48.6321,48.6593,120719.0
2021-09-03 09:30:00,53.56,53.82,53.5,53.5,51839.0,48.6593,48.8956,48.6048,48.6048,51839.0
2021-09-03 09:35:00,53.51,53.65,53.37,53.64,13672.0,48.6139,48.7411,48.4867,48.732,13672.0
2021-09-03 09:40:00,53.63,53.69,53.44,53.65,17503.0,48.7229,48.7775,48.5503,48.7411,17503.0
2021-09-03 09:45:00,53.69,53.77,53.67,53.76,17495.0,48.7775,48.8501,48.7593,48.841,17495.0
2021-09-03 09:50:00,53.76,53.84,53.68,53.81,15299.0,48.841,48.9137,48.7684,48.8865,15299.0
2021-09-03 09:55:00,53.81,53.81,53.63,53.66,15640.0,48.8865,48.8865,48.7229,48.7502,15640.0
2021-09-03 10:00:00,53.63,53.65,53.57,53.63,12392.0,48.7229,48.7411,48.6684,48.7229,12392.0
2021-09-03 10:05:00,53.64,53.67,53.59,53.62,7874.0,48.732,48.7593,48.6866,48.7139,7874.0
2021-09-03 10:10:00,53.64,53.69,53.62,53.68,10852.0,48.732,48.7775,48.7139,48.7684,10852.0
2021-09-03 10:15:00,53.69,53.74,53.67,53.67,16265.0,48.7775,48.8229,48.7593,48.7593,16265.0
2021-09-03 10:20:00,53.69,53.74,53.67,53.7,7348.0,48.7775,48.8229,48.7593,48.7865,7348.0
2021-09-03 10:25:00,53.72,53.79,53.7,53.78,10351.0,48.8047,48.8683,48.7865,48.8592,10351.0
2021-09-03 10:30:00,53.78,53.81,53.73,53.81,17395.0,48.8592,48.8865,48.8138,48.8865,17395.0
2021-09-03 10:35:00,53.8,53.81,53.76,53.76,7144.0,48.8774,48.8865,48.841,48.841,7144.0
2021-09-03 10:40:00,53.76,53.83,53.73,53.83,6111.0,48.841,48.9046,48.8138,48.9046,6111.0
2021-09-03 10:45:00,53.83,53.86,53.81,53.84,17818.0,48.9046,48.9319,48.8865,48.9137,17818.0
2021-09-03 10:50:00,53.83,53.84,53.77,53.78,10448.0,48.9046,48.9137,48.8501,48.8592,10448.0
2021-09-03 10:55:00,53.78,53.85,53.78,53.79,10957.0,48.8592,48.9228,48.8592,48.8683,10957.0
2021-09-03 11:00:00,53.79,53.79,53.71,53.75,8940.0,48.8683,48.8683,48.7956,48.832,8940.0
2021-09-03 11:05:00,53.76,53.8,53.74,53.77,9323.0,48.841,48.8774,48.8229,48.8501,9323.0
2021-09-03 11:10:00,53.76,53.79,53.74,53.79,8559.0,48.841,48.8683,48.8229,48.8683,8559.0
2021-09-03 11:15:00,53.78,53.78,53.71,53.72,9487.0,48.8592,48.8592,48.7956,48.8047,9487.0
2021-09-03 11:20:00,53.71,53.74,53.64,53.74,9317.0,48.7956,48.8229,48.732,48.8229,9317.0
2021-09-03 11:25:00,53.72,53.72,53.66,53.68,10995.0,48.8047,48.8047,48.7502,48.7684,10995.0
2021-09-03 11:30:00,53.68,53.7,53.64,53.64,4593.0,48.7684,48.7865,48.732,48.732,4593.0
2021-09-03 11:35:00,53.65,53.65,53.59,53.59,6365.0,48.7411,48.7411,48.6866,48.6866,6365.0
2021-09-03 11:40:00,53.61,53.63,53.58,53.63,5501.0,48.7048,48.7229,48.6775,48.7229,5501.0
2021-09-03 11:45:00,53.64,53.7,53.63,53.65,8074.0,48.732,48.7865,48.7229,48.7411,8074.0
2021-09-03 11:50:00,53.65,53.7,53.64,53.69,7370.0,48.7411,48.7865,48.732,48.7775,7370.0
2021-09-03 11:55:00,53.69,53.74,53.66,53.7,15111.0,48.7775,48.8229,48.7502,48.7865,15111.0
2021-09-03 12:00:00,53.7,53.71,53.68,53.71,7822.0,48.7865,48.7956,48.7684,48.7956,7822.0
2021-09-03 12:05:00,53.74,53.78,53.73,53.74,6808.0,48.8229,48.8592,48.8138,48.8229,6808.0
2021-09-03 12:10:00,53.73,53.76,53.72,53.73,12510.0,48.8138,48.841,48.8047,48.8138,12510.0
2021-09-03 12:15:00,53.73,53.79,53.73,53.74,8759.0,48.8138,48.8683,48.8138,48.8229,8759.0
2021-09-03 12:20:00,53.75,53.75,53.73,53.75,7285.0,48.832,48.832,48.8138,48.832,7285.0
2021-09-03 12:25:00,53.77,53.79,53.73,53.75,13539.0,48.8501,48.8683,48.8138,48.832,13539.0
2021-09-03 12:30:00,53.75,53.77,53.72,53.75,7257.0,48.832,48.8501,48.8047,48.832,7257.0
2021-09-03 12:35:00,53.76,53.78,53.75,53.76,6523.0,48.841,48.8592,48.832,48.841,6523.0
2021-09-03 12:40:00,53.75,53.77,53.73,53.75,8668.0,48.832,48.8501,48.8138,48.832,8668.0
2021-09-03 12:45:00,53.76,53.76,53.72,53.73,3920.0,48.841,48.841,48.8047,48.8138,3920.0
2021-09-03 12:50:00,53.74,53.75,53.72,53.75,6420.0,48.8229,48.832,48.8047,48.832,6420.0
2021-09-03 12:55:00,53.75,53.78,53.74,53.75,9233.0,48.832,48.8592,48.8229,48.832,9233.0
2021-09-03 13:00:00,53.75,53.78,53.74,53.78,6171.0,48.832,48.8592,48.8229,48.8592,6171.0
2021-09-03 13:05:00,53.77,53.77,53.72,53.73,10800.0,48.8501,48.8501,48.8047,48.8138,10800.0
2021-09-03 13:10:00,53.73,53.73,53.69,53.7,9644.0,48.8138,48.8138,48.7775,48.7865,9644.0
2021-09-03 13:15:00,53.71,53.75,53.7,53.75,4677.0,48.7956,48.832,48.7865,48.832,4677.0
2021-09-03 13:20:00,53.74,53.76,53.71,53.75,9342.0,48.8229,48.841,48.7956,48.832,9342.0
2021-09-03 13:25:00,53.75,53.76,53.73,53.74,7236.0,48.832,48.841,48.8138,48.8229,7236.0
2021-09-03 13:30:00,53.73,53.78,53.73,53.75,10865.0,48.8138,48.8592,48.8138,48.832,10865.0
2021-09-03 13:35:00,53.74,53.76,53.73,53.74,10713.0,48.8229,48.841,48.8138,48.8229,10713.0
2021-09-03 13:40:00,53.74,53.82,53.74,53.82,5269.0,48.8229,48.8956,48.8229,48.8956,5269.0
2021-09-03 13:45:00,53.83,53.84,53.78,53.78,14904.0,48.9046,48.9137,48.8592,48.8592,14904.0
2021-09-03 13:50:00,53.78,53.79,53.72,53.74,13211.0,48.8592,48.8683,48.8047,48.8229,13211.0
2021-09-03 13:55:00,53.73,53.74,53.7,53.71,5571.0,48.8138,48.8229,48.7865,48.7956,5571.0
2021-09-03 14:00:00,53.71,53.72,53.69,53.7,5787.0,48.7956,48.8047,48.7775,48.7865,5787.0
2021-09-03 14:05:00,53.7,53.73,53.67,53.72,6812.0,48.7865,48.8138,48.7593,48.8047,6812.0
2021-09-03 14:10:00,53.73,53.75,53.73,53.75,3867.0,48.8138,48.832,48.8138,48.832,3867.0
2021-09-03 14:15:00,53.75,53.78,53.75,53.77,6291.0,48.832,48.8592,48.832,48.8501,6291.0
2021-09-03 14:20:00,53.77,53.79,53.76,53.78,8052.0,48.8501,48.8683,48.841,48.8592,8052.0
2021-09-03 14:25:00,53.78,53.8,53.77,53.78,11724.0,48.8592,48.8774,48.8501,48.8592,11724.0
2021-09-03 14:30:00,53.79,53.8,53.76,53.76,6159.0,48.8683,48.8774,48.841,48.841,6159.0
2021-09-03 14:35:00,53.77,53.82,53.77,53.78,10342.0,48.8501,48.8956,48.8501,48.8592,10342.0
2021-09-03 14:40:00,53.78,53.78,53.76,53.76,2954.0,48.8592,48.8592,48.841,48.841,2954.0
2021-09-03 14:45:00,53.76,53.77,53.72,53.75,8795.0,48.841,48.8501,48.8047,48.832,8795.0
2021-09-03 14:50:00,53.76,53.77,53.74,53.76,5290.0,48.841,48.8501,48.8229,48.841,5290.0
2021-09-03 14:55:00,53.76,53.77,53.72,53.73,6153.0,48.841,48.8501,48.8047,48.8138,6153.0
2021-09-03 15:00:00,53.73,53.76,53.72,53.75,7407.0,48.8138,48.841,48.8047,48.832,7407.0
2021-09-03 15:05:00,53.75,53.75,53.73,53.73,2491.0,48.832,48.832,48.8138,48.8138,2491.0
2021-09-03 15:10:00,53.73,53.74,53.71,53.72,4331.0,48.8138,48.8229,48.7956,48.8047,4331.0
2021-09-03 15:15:00,53.72,53.74,53.71,53.71,9014.0,48.8047,48.8229,48.7956,48.7956,9014.0
2021-09-03 15:20:00,53.72,53.72,53.67,53.67,13689.0,48.8047,48.8047,48.7593,48.7593,13689.0
2021-09-03 15:25:00,53.68,53.7,53.64,53.66,11968.0,48.7684,48.7865,48.732,48.7502,11968.0
2021-09-03 15:30:00,53.66,53.68,53.65,53.66,14484.0,48.7502,48.7684,48.7411,48.7502,14484.0
2021-09-03 15:35:00,53.66,53.69,53.61,53.62,23952.0,48.7502,48.7775,48.7048,48.7139,23952.0
2021-09-03 15:40:00,53.61,53.61,53.54,53.58,24240.0,48.7048,48.7048,48.6412,48.6775,24240.0
2021-09-03 15:45:00,53.59,53.67,53.58,53.65,29746.0,48.6866,48.7593,48.6775,48.7411,29746.0
2021-09-03 15:50:00,53.63,53.64,53.56,53.56,26261.0,48.7229,48.732,48.6593,48.6593,26261.0
2021-09-03 15:55:00,53.57,53.65,53.56,53.64,138048.0,48.6684,48.7411,48.6593,48.732,138048.0
2021-09-07 09:30:00,53.6,53.84,53.42,53.79,45109.0,48.6957,48.9137,48.5322,48.8683,45109.0
2021-09-07 09:35:00,53.78,53.78,53.55,53.63,26310.0,48.8592,48.8592,48.6503,48.7229,26310.0
2021-09-07 09:40:00,53.59,53.74,53.57,53.71,27352.0,48.6866,48.8229,48.6684,48.7956,27352.0
2021-09-07 09:45:00,53.7,53.71,53.53,53.54,13506.0,48.7865,48.7956,48.6321,48.6412,13506.0
2021-09-07 09:50:00,53.54,53.91,53.54,53.89,23734.0,48.6412,48.9773,48.6412,48.9592,23734.0
2021-09-07 09:55:00,53.87,53.96,53.84,53.84,14684.0,48.941,49.0227,48.9137,48.9137,14684.0
2021-09-07 10:00:00,53.85,53.85,53.67,53.72,16306.0,48.9228,48.9228,48.7593,48.8047,16306.0
2021-09-07 10:05:00,53.73,53.86,53.64,53.64,21998.0,48.8138,48.9319,48.732,48.732,21998.0
2021-09-07 10:10:00,53.61,53.62,53.4,53.41,16951.0,48.7048,48.7139,48.514,48.5231,16951.0
2021-09-07 10:15:00,53.42,53.43,53.31,53.36,23289.0,48.5322,48.5412,48.4322,48.4776,23289.0
2021-09-07 10:20:00,53.35,53.37,53.25,53.27,12285.0,48.4686,48.4867,48.3777,48.3959,12285.0
2021-09-07 10:25:00,53.26,53.28,53.18,53.2,11815.0,48.3868,48.405,48.3141,48.3323,11815.0
2021-09-07 10:30:00,53.19,53.34,53.19,53.25,25145.0,48.3232,48.4595,48.3232,48.3777,25145.0
2021-09-07 10:35:00,53.25,53.35,53.25,53.35,17606.0,48.3777,48.4686,48.3777,48.4686,17606.0
2021-09-07 10:40:00,53.34,53.34,53.27,53.34,12269.0,48.4595,48.4595,48.3959,48.4595,12269.0
2021-09-07 10:45:00,53.33,53.38,53.3,53.32,19941.0,48.4504,48.4958,48.4231,48.4413,19941.0
2021-09-07 10:50:00,53.31,53.39,53.27,53.3,14802.0,48.4322,48.5049,48.3959,48.4231,14802.0
2021-09-07 10:55:00,53.3,53.33,53.27,53.28,20688.0,48.4231,48.4504,48.3959,48.405,20688.0
2021-09-07 11:00:00,53.28,53.28,53.17,53.18,17542.0,48.405,48.405,48.305,48.3141,17542.0
2021-09-07 11:05:00,53.18,53.24,53.14,53.24,14123.0,48.3141,48.3686,48.2778,48.3686,14123.0
2021-09-07 11:10:00,53.24,53.26,53.19,53.21,14724.0,48.3686,48.3868,48.3232,48.3414,14724.0
2021-09-07 11:15:00,53.2,53.24,53.17,53.18,10614.0,48.3323,48.3686,48.305,48.3141,10614.0
2021-09-07 11:20:00,53.17,53.24,53.14,53.23,19040.0,48.305,48.3686,48.2778,48.3595,19040.0
2021-09-07 11:25:00,53.24,53.34,53.21,53.34,15104.0,48.3686,48.4595,48.3414,48.4595,15104.0
2021-09-07 11:30:00,53.34,53.37,53.32,53.37,11885.0,48.4595,48.4867,48.4413,48.4867,11885.0
2021-09-07 11:35:00,53.37,53.43,53.36,53.4,38782.0,48.4867,48.5412,48.4776,48.514,38782.0
2021-09-07 11:40:00,53.41,53.42,53.36,53.39,19611.0,48.5231,48.5322,48.4776,48.5049,19611.0
2021-09-07 11:45:00,53.4,53.4,53.31,53.32,6618.0,48.514,48.514,48.4322,48.4413,6618.0
2021-09-07 11:50:00,53.32,53.37,53.3,53.36,8889.0,48.4413,48.4867,48.4231,48.4776,8889.0
2021-09-07 11:55:00,53.35,53.35,53.28,53.33,11106.0,48.4686,48.4686,48.405,48.4504,11106.0
2021-09-07 12:00:00,53.33,53.44,53.32,53.43,11999.0,48.4504,48.5503,48.4413,48.5412,11999.0
2021-09-07 12:05:00,53.44,53.47,53.43,53.47,5411.0,48.5503,48.5776,48.5412,48.5776,5411.0
2021-09-07 12:10:00,53.47,53.5,53.45,53.46,10816.0,48.5776,48.6048,48.5594,48.5685,10816.0
2021-09-07 12:15:00,53.48,53.48,53.38,53.39,7892.0,48.5867,48.5867,48.4958,48.5049,7892.0
2021-09-07 12:20:00,53.38,53.49,53.37,53.49,7172.0,48.4958,48.5958,48.4867,48.5958,7172.0
2021-09-07 12:25:00,53.49,53.5,53.41,53.42,8860.0,48.5958,48.6048,48.5231,48.5322,8860.0
2021-09-07 12:30:00,53.42,53.46,53.41,53.41,7413.0,48.5322,48.5685,48.5231,48.5231,7413.0
2021-09-07 12:35:00,53.42,53.46,53.42,53.43,5889.0,48.5322,48.5685,48.5322,48.5412,5889.0
2021-09-07 12:40:00,53.44,53.47,53.44,53.46,6102.0,48.5503,48.5776,48.5503,48.5685,6102.0
2021-09-07 12:45:00,53.46,53.53,53.46,53.52,9604.0,48.5685,48.6321,48.5685,48.623,9604.0
2021-09-07 12:50:00,53.53,53.57,53.53,53.57,4406.0,48.6321,48.6684,48.6321,48.6684,4406.0
2021-09-07 12:55:00,53.56,53.6,53.55,53.59,6633.0,48.6593,48.6957,48.6503,48.6866,6633.0
2021-09-07 13:00:00,53.59,53.64,53.59,53.63,10757.0,48.6866,48.732,48.6866,48.7229,10757.0
2021-09-07 13:05:00,53.63,53.64,53.58,53.58,7030.0,48.7229,48.732,48.6775,48.6775,7030.0
2021-09-07 13:10:00,53.58,53.65,53.58,53.64,8417.0,48.6775,48.7411,48.6775,48.732,8417.0
2021-09-07 13:15:00,53.64,53.67,53.62,53.64,6930.0,48.732,48.7593,48.7139,48.732,6930.0
2021-09-07 13:20:00,53.63,53.63,53.6,53.62,4891.0,48.7229,48.7229,48.6957,48.7139,4891.0
2021-09-07 13:25:00,53.62,53.62,53.58,53.58,8497.0,48.7139,48.7139,48.6775,48.6775,8497.0
2021-09-07 13:30:00,53.58,53.62,53.58,53.61,8073.0,48.6775,48.7139,48.6775,48.7048,8073.0
2021-09-07 13:35:00,53.62,53.63,53.59,53.59,10201.0,48.7139,48.7229,48.6866,48.6866,10201.0
2021-09-07 13:40:00,53.59,53.59,53.55,53.59,6022.0,48.6866,48.6866,48.6503,48.6866,6022.0
2021-09-07 13:45:00,53.59,53.62,53.59,53.6,9737.0,48.6866,48.7139,48.6866,48.6957,9737.0
2021-09-07 13:50:00,53.59,53.64,53.59,53.63,14444.0,48.6866,48.732,48.6866,48.7229,14444.0
2021-09-07 13:55:00,53.64,53.66,53.59,53.6,14065.0,48.732,48.7502,48.6866,48.6957,14065.0
2021-09-07 14:00:00,53.61,53.66,53.6,53.65,8453.0,48.7048,48.7502,48.6957,48.7411,8453.0
2021-09-07 14:05:00,53.65,53.65,53.63,53.64,5944.0,48.7411,48.7411,48.7229,48.732,5944.0
2021-09-07 14:10:00,53.65,53.68,53.64,53.66,17803.0,48.7411,48.7684,48.732,48.7502,17803.0
2021-09-07 14:15:00,53.66,53.67,53.62,53.62,5702.0,48.7502,48.7593,48.7139,48.7139,5702.0
2021-09-07 14:20:00,53.62,53.67,53.62,53.66,5588.0,48.7139,48.7593,48.7139,48.7502,5588.0
2021-09-07 14:25:00,53.66,53.71,53.66,53.71,9766.0,48.7502,48.7956,48.7502,48.7956,9766.0
2021-09-07 14:30:00,53.7,53.71,53.65,53.69,20309.0,48.7865,48.7956,48.7411,48.7775,20309.0
2021-09-07 14:35:00,53.69,53.73,53.67,53.7,12939.0,48.7775,48.8138,48.7593,48.7865,12939.0
2021-09-07 14:40:00,53.7,53.77,53.69,53.77,16881.0,48.7865,48.8501,48.7775,48.8501,16881.0
2021-09-07 14:45:00,53.76,53.78,53.73,53.76,17639.0,48.841,48.8592,48.8138,48.841,17639.0
2021-09-07 14:50:00,53.76,53.8,53.74,53.8,7444.0,48.841,48.8774,48.8229,48.8774,7444.0
2021-09-07 14:55:00,53.79,53.8,53.77,53.77,10826.0,48.8683,48.8774,48.8501,48.8501,10826.0
2021-09-07 15:00:00,53.77,53.82,53.76,53.81,13769.0,48.8501,48.8956,48.841,48.8865,13769.0
2021-09-07 15:05:00,53.82,53.85,53.8,53.81,15951.0,48.8956,48.9228,48.8774,48.8865,15951.0
2021-09-07 15:10:00,53.82,53.83,53.8,53.81,10097.0,48.8956,48.9046,48.8774,48.8865,10097.0
2021-09-07 15:15:00,53.82,53.84,53.75,53.78,12845.0,48.8956,48.9137,48.832,48.8592,12845.0
2021-09-07 15:20:00,53.77,53.77,53.74,53.75,9114.0,48.8501,48.8501,48.8229,48.832,9114.0
2021-09-07 15:25:00,53.75,53.76,53.72,53.76,18148.0,48.832,48.841,48.8047,48.841,18148.0
2021-09-07 15:30:00,53.75,53.75,53.71,53.73,26777.0,48.832,48.832,48.7956,48.8138,26777.0
2021-09-07 15:35:00,53.74,53.74,53.58,53.64,49509.0,48.8229,48.8229,48.6775,48.732,49509.0
2021-09-07 15:40:00,53.63,53.63,53.55,53.57,33990.0,48.7229,48.7229,48.6503,48.6684,33990.0
2021-09-07 15:45:00,53.57,53.65,53.56,53.64,27945.0,48.6684,48.7411,48.6593,48.732,27945.0
2021-09-07 15:50:00,53.63,53.71,53.63,53.7,33101.0,48.7229,48.7956,48.7229,48.7865,33101.0
2021-09-07 15:55:00,53.71,53.74,53.67,53.7,136233.0,48.7956,48.8229,48.7593,48.7865,136233.0
2021-09-08 09:30:00,53.55,53.85,53.55,53.72,34234.0,48.6503,48.9228,48.6503,48.8047,34234.0
2021-09-08 09:35:00,53.77,53.86,53.71,53.76,9183.0,48.8501,48.9319,48.7956,48.841,9183.0
2021-09-08 09:40:00,53.79,53.88,53.76,53.76,9831.0,48.8683,48.9501,48.841,48.841,9831.0
2021-09-08 09:45:00,53.76,53.77,53.52,53.56,12514.0,48.841,48.8501,48.623,48.6593,12514.0
2021-09-08 09:50:00,53.59,53.62,53.52,53.55,15307.0,48.6866,48.7139,48.623,48.6503,15307.0
2021-09-08 09:55:00,53.54,53.7,53.51,53.7,13209.0,48.6412,48.7865,48.6139,48.7865,13209.0
2021-09-08 10:00:00,53.68,53.86,53.66,53.84,21045.0,48.7684,48.9319,48.7502,48.9137,21045.0
2021-09-08 10:05:00,53.85,53.86,53.68,53.68,14375.0,48.9228,48.9319,48.7684,48.7684,14375.0
2021-09-08 10:10:00,53.66,53.67,53.52,53.54,12733.0,48.7502,48.7593,48.623,48.6412,12733.0
2021-09-08 10:15:00,53.54,53.54,53.44,53.48,9553.0,48.6412,48.6412,48.5503,48.5867,9553.0
2021-09-08 10:20:00,53.46,53.5,53.4,53.5,12783.0,48.5685,48.6048,48.514,48.6048,12783.0
2021-09-08 10:25:00,53.48,53.58,53.45,53.58,13506.0,48.5867,48.6775,48.5594,48.6775,13506.0
2021-09-08 10:30:00,53.57,53.63,53.5,53.6,11335.0,48.6684,48.7229,48.6048,48.6957,11335.0
2021-09-08 10:35:00,53.59,53.6,53.47,53.51,7941.0,48.6866,48.6957,48.5776,48.6139,7941.0
2021-09-08 10:40:00,53.51,53.52,53.43,53.44,6577.0,48.6139,48.623,48.5412,48.5503,6577.0
2021-09-08 10:45:00,53.47,53.52,53.42,53.5,13182.0,48.5776,48.623,48.5322,48.6048,13182.0
2021-09-08 10:50:00,53.5,53.54,53.48,53.52,7118.0,48.6048,48.6412,48.5867,48.623,7118.0
2021-09-08 10:55:00,53.53,53.67,53.52,53.61,16115.0,48.6321,48.7593,48.623,48.7048,16115.0
2021-09-08 11:00:00,53.61,53.68,53.6,53.68,15992.0,48.7048,48.7684,48.6957,48.7684,15992.0
2021-09-08 11:05:00,53.68,53.69,53.48,53.48,9793.0,48.7684,48.7775,48.5867,48.5867,9793.0
2021-09-08 11:10:00,53.48,53.58,53.48,53.58,12381.0,48.5867,48.6775,48.5867,48.6775,12381.0
2021-09-08 11:15:00,53.57,53.58,53.52,53.55,11413.0,48.6684,48.6775,48.623,48.6503,11413.0
2021-09-08 11:20:00,53.55,53.6,53.5,53.51,19344.0,48.6503,48.6957,48.6048,48.6139,19344.0
2021-09-08 11:25:00,53.5,53.57,53.49,53.53,15152.0,48.6048,48.6684,48.5958,48.6321,15152.0
2021-09-08 11:30:00,53.52,53.55,53.48,53.5,8840.0,48.623,48.6503,48.5867,48.6048,8840.0
2021-09-08 11:35:00,53.5,53.54,53.49,53.5,5593.0,48.6048,48.6412,48.5958,48.6048,5593.0
2021-09-08 11:40:00,53.49,53.5,53.46,53.47,5608.0,48.5958,48.6048,48.5685,48.5776,5608.0
2021-09-08 11:45:00,53.48,53.56,53.47,53.54,7926.0,48.5867,48.6593,48.5776,48.6412,7926.0
2021-09-08 11:50:00,53.55,53.59,53.51,53.59,7923.0,48.6503,48.6866,48.6139,48.6866,7923.0
2021-09-08 11:55:00,53.59,53.6,53.52,53.52,6529.0,48.6866,48.6957,48.623,48.623,6529.0
2021-09-08 12:00:00,53.55,53.61,53.55,53.6,11457.0,48.6503,48.7048,48.6503,48.6957,11457.0
2021-09-08 12:05:00,53.61,53.62,53.58,53.58,4067.0,48.7048,48.7139,48.6775,48.6775,4067.0
2021-09-08 12:10:00,53.59,53.61,53.57,53.59,5689.0,48.6866,48.7048,48.6684,48.6866,5689.0
2021-09-08 12:15:00,53.58,53.59,53.53,53.58,24456.0,48.6775,48.6866,48.6321,48.6775,24456.0
2021-09-08 12:20:00,53.58,53.59,53.55,53.57,9265.0,48.6775,48.6866,48.6503,48.6684,9265.0
2021-09-08 12:25:00,53.57,53.58,53.54,53.55,10210.0,48.6684,48.6775,48.6412,48.6503,10210.0
2021-09-08 12:30:00,53.55,53.56,53.52,53.53,8414.0,48.6503,48.6593,48.623,48.6321,8414.0
2021-09-08 12:35:00,53.51,53.51,53.47,53.49,5525.0,48.6139,48.6139,48.5776,48.5958,5525.0
2021-09-08 12:40:00,53.49,53.51,53.48,53.49,5885.0,48.5958,48.6139,48.5867,48.5958,5885.0
2021-09-08 12:45:00,53.49,53.5,53.43,53.45,8356.0,48.5958,48.6048,48.5412,48.5594,8356.0
2021-09-08 12:50:00,53.45,53.45,53.43,53.44,1976.0,48.5594,48.5594,48.5412,48.5503,1976.0
2021-09-08 12:55:00,53.44,53.49,53.44,53.45,11977.0,48.5503,48.5958,48.5503,48.5594,11977.0
2021-09-08 13:00:00,53.45,53.46,53.41,53.41,7097.0,48.5594,48.5685,48.5231,48.5231,7097.0
2021-09-08 13:05:00,53.42,53.48,53.42,53.42,8549.0,48.5322,48.5867,48.5322,48.5322,8549.0
2021-09-08 13:10:00,53.42,53.43,53.39,53.39,5934.0,48.5322,48.5412,48.5049,48.5049,5934.0
2021-09-08 13:15:00,53.4,53.41,53.37,53.39,8601.0,48.514,48.5231,48.4867,48.5049,8601.0
2021-09-08 13:20:00,53.38,53.41,53.37,53.4,6903.0,48.4958,48.5231,48.4867,48.514,6903.0
2021-09-08 13:25:00,53.41,53.43,53.37,53.4,7213.0,48.5231,48.5412,48.4867,48.514,7213.0
2021-09-08 13:30:00,53.4,53.41,53.38,53.38,8014.0,48.514,48.5231,48.4958,48.4958,8014.0
2021-09-08 13:35:00,53.38,53.38,53.34,53.37,9664.0,48.4958,48.4958,48.4595,48.4867,9664.0
2021-09-08 13:40:00,53.37,53.38,53.33,53.34,8786.0,48.4867,48.4958,48.4504,48.4595,8786.0
2021-09-08 13:45:00,53.34,53.35,53.29,53.32,22379.0,48.4595,48.4686,48.4141,48.4413,22379.0
2021-09-08 13:50:00,53.32,53.33,53.28,53.29,4714.0,48.4413,48.4504,48.405,48.4141,4714.0
2021-09-08 13:55:00,53.29,53.35,53.28,53.34,5137.0,48.4141,48.4686,48.405,48.4595,5137.0
2021-09-08 14:00:00,53.32,53.36,53.31,53.33,9351.0,48.4413,48.4776,48.4322,48.4504,9351.0
2021-09-08 14:05:00,53.34,53.34,53.29,53.33,4357.0,48.4595,48.4595,48.4141,48.4504,4357.0
2021-09-08 14:10:00,53.33,53.36,53.31,53.33,13021.0,48.4504,48.4776,48.4322,48.4504,13021.0
2021-09-08 14:15:00,53.35,53.35,53.28,53.3,11292.0,48.4686,48.4686,48.405,48.4231,11292.0
2021-09-08 14:20:00,53.3,53.3,53.21,53.22,18189.0,48.4231,48.4231,48.3414,48.3505,18189.0
2021-09-08 14:25:00,53.22,53.3,53.22,53.28,9355.0,48.3505,48.4231,48.3505,48.405,9355.0
2021-09-08 14:30:00,53.28,53.32,53.26,53.31,10977.0,48.405,48.4413,48.3868,48.4322,10977.0
2021-09-08 14:35:00,53.32,53.34,53.29,53.33,7658.0,48.4413,48.4595,48.4141,48.4504,7658.0
2021-09-08 14:40:00,53.33,53.35,53.32,53.34,7373.0,48.4504,48.4686,48.4413,48.4595,7373.0
2021-09-08 14:45:00,53.35,53.35,53.32,53.33,6488.0,48.4686,48.4686,48.4413,48.4504,6488.0
2021-09-08 14:50:00,53.34,53.37,53.32,53.37,10826.0,48.4595,48.4867,48.4413,48.4867,10826.0
2021-09-08 14:55:00,53.38,53.42,53.37,53.41,8264.0,48.4958,48.5322,48.4867,48.5231,8264.0
2021-09-08 15:00:00,53.41,53.46,53.39,53.45,13363.0,48.5231,48.5685,48.5049,48.5594,13363.0
2021-09-08 15:05:00,53.44,53.46,53.41,53.46,7979.0,48.5503,48.5685,48.5231,48.5685,7979.0
2021-09-08 15:10:00,53.46,53.49,53.42,53.48,14835.0,48.5685,48.5958,48.5322,48.5867,14835.0
2021-09-08 15:15:00,53.48,53.52,53.47,53.48,16649.0,48.5867,48.623,48.5776,48.5867,16649.0
2021-09-08 15:20:00,53.48,53.5,53.42,53.43,22705.0,48.5867,48.6048,48.5322,48.5412,22705.0
2021-09-08 15:25:00,53.44,53.46,53.4,53.41,10513.0,48.5503,48.5685,48.514,48.5231,10513.0
2021-09-08 15:30:00,53.41,53.43,53.39,53.41,16906.0,48.5231,48.5412,48.5049,48.5231,16906.0
2021-09-08 15:35:00,53.4,53.49,53.39,53.48,29782.0,48.514,48.5958,48.5049,48.5867,29782.0
2021-09-08 15:40:00,53.48,53.52,53.47,53.48,21478.0,48.5867,48.623,48.5776,48.5867,21478.0
2021-09-08 15:45:00,53.49,53.53,53.43,53.43,35954.0,48.5958,48.6321,48.5412,48.5412,35954.0
2021-09-08 15:50:00,53.43,53.49,53.4,53.47,56007.0,48.5412,48.5958,48.514,48.5776,56007.0
2021-09-08 15:55:00,53.47,53.49,53.44,53.49,105264.0,48.5776,48.5958,48.5503,48.5958,105264.0
2021-09-09 09:30:00,53.47,53.47,53.13,53.22,33246.0,48.5776,48.5776,48.2687,48.3505,33246.0
2021-09-09 09:35:00,53.23,53.35,53.2,53.28,14477.0,48.3595,48.4686,48.3323,48.405,14477.0
2021-09-09 09:40:00,53.27,53.43,53.22,53.4,20238.0,48.3959,48.5412,48.3505,48.514,20238.0
2021-09-09 09:45:00,53.41,53.48,53.37,53.46,17155.0,48.5231,48.5867,48.4867,48.5685,17155.0
2021-09-09 09:50:00,53.47,53.51,53.38,53.39,18488.0,48.5776,48.6139,48.4958,48.5049,18488.0
2021-09-09 09:55:00,53.39,53.41,53.28,53.37,13222.0,48.5049,48.5231,48.405,48.4867,13222.0
2021-09-09 10:00:00,53.38,53.54,53.36,53.54,28848.0,48.4958,48.6412,48.4776,48.6412,28848.0
2021-09-09 10:05:00,53.53,53.55,53.43,53.45,15489.0,48.6321,48.6503,48.5412,48.5594,15489.0
2021-09-09 10:10:00,53.43,53.61,53.43,53.6,18835.0,48.5412,48.7048,48.5412,48.6957,18835.0
2021-09-09 10:15:00,53.62,53.67,53.58,53.59,10811.0,48.7139,48.7593,48.6775,48.6866,10811.0
2021-09-09 10:20:00,53.58,53.66,53.55,53.66,14820.0,48.6775,48.7502,48.6503,48.7502,14820.0
2021-09-09 10:25:00,53.65,53.67,53.61,53.63,19391.0,48.7411,48.7593,48.7048,48.7229,19391.0
2021-09-09 10:30:00,53.62,53.66,53.51,53.57,21432.0,48.7139,48.7502,48.6139,48.6684,21432.0
2021-09-09 10:35:00,53.58,53.59,53.44,53.44,15527.0,48.6775,48.6866,48.5503,48.5503,15527.0
2021-09-09 10:40:00,53.45,53.5,53.44,53.5,10060.0,48.5594,48.6048,48.5503,48.6048,10060.0
2021-09-09 10:45:00,53.5,53.56,53.48,53.54,17975.0,48.6048,48.6593,48.5867,48.6412,17975.0
2021-09-09 10:50:00,53.54,53.56,53.51,53.52,11592.0,48.6412,48.6593,48.6139,48.623,11592.0
2021-09-09 10:55:00,53.53,53.63,53.52,53.63,31345.0,48.6321,48.7229,48.623,48.7229,31345.0
2021-09-09 11:00:00,53.62,53.69,53.59,53.62,20385.0,48.7139,48.7775,48.6866,48.7139,20385.0
2021-09-09 11:05:00,53.63,53.67,53.6,53.64,13988.0,48.7229,48.7593,48.6957,48.732,13988.0
2021-09-09 11:10:00,53.63,53.67,53.59,53.66,25431.0,48.7229,48.7593,48.6866,48.7502,25431.0
2021-09-09 11:15:00,53.64,53.68,53.62,53.66,15613.0,48.732,48.7684,48.7139,48.7502,15613.0
2021-09-09 11:20:00,53.65,53.68,53.63,53.67,6589.0,48.7411,48.7684,48.7229,48.7593,6589.0
2021-09-09 11:25:00,53.67,53.67,53.6,53.6,8496.0,48.7593,48.7593,48.6957,48.6957,8496.0
2021-09-09 11:30:00,53.6,53.61,53.57,53.6,10713.0,48.6957,48.7048,48.6684,48.6957,10713.0
2021-09-09 11:35:00,53.6,53.62,53.58,53.6,13366.0,48.6957,48.7139,48.6775,48.6957,13366.0
2021-09-09 11:40:00,53.6,53.6,53.58,53.58,5391.0,48.6957,48.6957,48.6775,48.6775,5391.0
2021-09-09 11:45:00,53.59,53.64,53.58,53.6,10220.0,48.6866,48.732,48.6775,48.6957,10220.0
2021-09-09 11:50:00,53.59,53.59,53.52,53.54,8369.0,48.6866,48.6866,48.623,48.6412,8369.0
2021-09-09 11:55:00,53.54,53.6,53.53,53.58,8341.0,48.6412,48.6957,48.6321,48.6775,8341.0
2021-09-09 12:00:00,53.59,53.6,53.48,53.48,10023.0,48.6866,48.6957,48.5867,48.5867,10023.0
2021-09-09 12:05:00,53.49,53.49,53.42,53.46,12331.0,48.5958,48.5958,48.5322,48.5685,12331.0
2021-09-09 12:10:00,53.45,53.51,53.43,53.51,17134.0,48.5594,48.6139,48.5412,48.6139,17134.0
2021-09-09 12:15:00,53.5,53.51,53.46,53.51,9404.0,48.6048,48.6139,48.5685,48.6139,9404.0
2021-09-09 12:20:00,53.51,53.59,53.49,53.59,7504.0,48.6139,48.6866,48.5958,48.6866,7504.0
2021-09-09 12:25:00,53.6,53.62,53.58,53.61,11121.0,48.6957,48.7139,48.6775,48.7048,11121.0
2021-09-09 12:30:00,53.61,53.72,53.61,53.72,13311.0,48.7048,48.8047,48.7048,48.8047,13311.0
2021-09-09 12:35:00,53.72,53.72,53.68,53.69,7294.0,48.8047,48.8047,48.7684,48.7775,7294.0
2021-09-09 12:40:00,53.7,53.73,53.67,53.68,11452.0,48.7865,48.8138,48.7593,48.7684,11452.0
2021-09-09 12:45:00,53.67,53.68,53.61,53.62,12883.0,48.7593,48.7684,48.7048,48.7139,12883.0
2021-09-09 12:50:00,53.62,53.65,53.59,53.6,7603.0,48.7139,48.7411,48.6866,48.6957,7603.0
2021-09-09 12:55:00,53.59,53.66,53.59,53.62,10303.0,48.6866,48.7502,48.6866,48.7139,10303.0
2021-09-09 13:00:00,53.62,53.65,53.6,53.6,8392.0,48.7139,48.7411,48.6957,48.6957,8392.0
2021-09-09 13:05:00,53.61,53.67,53.61,53.65,7074.0,48.7048,48.7593,48.7048,48.7411,7074.0
2021-09-09 13:10:00,53.65,53.7,53.65,53.69,8310.0,48.7411,48.7865,48.7411,48.7775,8310.0
2021-09-09 13:15:00,53.69,53.7,53.62,53.63,12347.0,48.7775,48.7865,48.7139,48.7229,12347.0
2021-09-09 13:20:00,53.62,53.62,53.49,53.52,6704.0,48.7139,48.7139,48.5958,48.623,6704.0
2021-09-09 13:25:00,53.52,53.57,53.51,53.53,10423.0,48.623,48.6684,48.6139,48.6321,10423.0
2021-09-09 13:30:00,53.52,53.53,53.37,53.47,32043.0,48.623,48.6321,48.4867,48.5776,32043.0
2021-09-09 13:35:00,53.46,53.49,53.41,53.41,12207.0,48.5685,48.5958,48.5231,48.5231,12207.0
2021-09-09 13:40:00,53.39,53.46,53.39,53.42,10564.0,48.5049,48.5685,48.5049,48.5322,10564.0
2021-09-09 13:45:00,53.42,53.52,53.42,53.52,8705.0,48.5322,48.623,48.5322,48.623,8705.0
2021-09-09 13:50:00,53.53,53.55,53.51,53.55,8986.0,48.6321,48.6503,48.6139,48.6503,8986.0
2021-09-09 13:55:00,53.55,53.56,53.48,53.48,9086.0,48.6503,48.6593,48.5867,48.5867,9086.0
2021-09-09 14:00:00,53.47,53.48,53.33,53.34,10168.0,48.5776,48.5867,48.4504,48.4595,10168.0
2021-09-09 14:05:00,53.35,53.45,53.35,53.44,13943.0,48.4686,48.5594,48.4686,48.5503,13943.0
2021-09-09 14:10:00,53.44,53.46,53.43,53.45,5580.0,48.5503,48.5685,48.5412,48.5594,5580.0
2021-09-09 14:15:00,53.45,53.45,53.41,53.41,8033.0,48.5594,48.5594,48.5231,48.5231,8033.0
2021-09-09 14:20:00,53.41,53.43,53.4,53.43,8386.0,48.5231,48.5412,48.514,48.5412,8386.0
2021-09-09 14:25:00,53.44,53.44,53.39,53.41,6202.0,48.5503,48.5503,48.5049,48.5231,6202.0
2021-09-09 14:30:00,53.42,53.42,53.37,53.39,7497.0,48.5322,48.5322,48.4867,48.5049,7497.0
2021-09-09 14:35:00,53.39,53.4,53.37,53.4,8174.0,48.5049,48.514,48.4867,48.514,8174.0
2021-09-09 14:40:00,53.4,53.41,53.37,53.41,7759.0,48.514,48.5231,48.4867,48.5231,7759.0
2021-09-09 14:45:00,53.44,53.5,53.44,53.5,9954.0,48.5503,48.6048,48.5503,48.6048,9954.0
2021-09-09 14:50:00,53.49,53.6,53.49,53.57,15541.0,48.5958,48.6957,48.5958,48.6684,15541.0
2021-09-09 14:55:00,53.56,53.56,53.51,53.51,9104.0,48.6593,48.6593,48.6139,48.6139,9104.0
2021-09-09 15:00:00,53.52,53.54,53.48,53.48,10241.0,48.623,48.6412,48.5867,48.5867,10241.0
2021-09-09 15:05:00,53.48,53.5,53.44,53.44,10489.0,48.5867,48.6048,48.5503,48.5503,10489.0
2021-09-09 15:10:00,53.45,53.5,53.41,53.41,7045.0,48.5594,48.6048,48.5231,48.5231,7045.0
2021-09-09 15:15:00,53.41,53.42,53.34,53.37,7996.0,48.5231,48.5322,48.4595,48.4867,7996.0
2021-09-09 15:20:00,53.36,53.4,53.35,53.36,7205.0,48.4776,48.514,48.4686,48.4776,7205.0
2021-09-09 15:25:00,53.36,53.39,53.35,53.37,7880.0,48.4776,48.5049,48.4686,48.4867,7880.0
2021-09-09 15:30:00,53.36,53.42,53.35,53.37,10638.0,48.4776,48.5322,48.4686,48.4867,10638.0
2021-09-09 15:35:00,53.37,53.43,53.35,53.41,11978.0,48.4867,48.5412,48.4686,48.5231,11978.0
2021-09-09 15:40:00,53.41,53.47,53.38,53.44,24464.0,48.5231,48.5776,48.4958,48.5503,24464.0
2021-09-09 15:45:00,53.44,53.45,53.37,53.37,22024.0,48.5503,48.5594,48.4867,48.4867,22024.0
2021-09-09 15:50:00,53.36,53.37,53.27,53.29,54726.0,48.4776,48.4867,48.3959,48.4141,54726.0
2021-09-09 15:55:00,53.28,53.33,53.28,53.29,90647.0,48.405,48.4504,48.405,48.4141,90647.0
2021-09-10 09:30:00,53.4,53.53,53.33,53.35,35220.0,48.514,48.6321,48.4504,48.4686,35220.0
2021-09-10 09:35:00,53.3,53.3,52.91,52.91,27054.0,48.4231,48.4231,48.0688,48.0688,27054.0
2021-09-10 09:40:00,52.95,53.09,52.94,52.99,26217.0,48.1052,48.2324,48.0961,48.1415,26217.0
2021-09-10 09:45:00,52.97,53.0,52.83,52.84,16735.0,48.1233,48.1506,47.9961,48.0052,16735.0
2021-09-10 09:50:00,52.82,52.87,52.76,52.77,28473.0,47.9871,48.0325,47.9325,47.9416,28473.0
2021-09-10 09:55:00,52.77,52.86,52.66,52.68,16503.0,47.9416,48.0234,47.8417,47.8599,16503.0
2021-09-10 10:00:00,52.68,52.72,52.61,52.61,16007.0,47.8599,47.8962,47.7963,47.7963,16007.0
2021-09-10 10:05:00,52.6,52.71,52.54,52.69,17315.0,47.7872,47.8871,47.7327,47.869,17315.0
2021-09-10 10:10:00,52.68,52.73,52.59,52.71,19822.0,47.8599,47.9053,47.7781,47.8871,19822.0
2021-09-10 10:15:00,52.69,52.71,52.65,52.65,12552.0,47.869,47.8871,47.8326,47.8326,12552.0
2021-09-10 10:20:00,52.66,52.69,52.61,52.64,18022.0,47.8417,47.869,47.7963,47.8235,18022.0
2021-09-10 10:25:00,52.65,52.79,52.65,52.71,16173.0,47.8326,47.9598,47.8326,47.8871,16173.0
2021-09-10 10:30:00,52.71,52.71,52.62,52.67,17449.0,47.8871,47.8871,47.8054,47.8508,17449.0
2021-09-10 10:35:00,52.67,52.74,52.62,52.66,17545.0,47.8508,47.9144,47.8054,47.8417,17545.0
2021-09-10 10:40:00,52.65,52.72,52.65,52.68,12583.0,47.8326,47.8962,47.8326,47.8599,12583.0
2021-09-10 10:45:00,52.68,52.81,52.68,52.74,23890.0,47.8599,47.978,47.8599,47.9144,23890.0
2021-09-10 10:50:00,52.77,52.79,52.69,52.75,14687.0,47.9416,47.9598,47.869,47.9235,14687.0
2021-09-10 10:55:00,52.7,52.81,52.65,52.81,30527.0,47.878,47.978,47.8326,47.978,30527.0
2021-09-10 11:00:00,52.81,52.85,52.77,52.83,13364.0,47.978,48.0143,47.9416,47.9961,13364.0
2021-09-10 11:05:00,52.84,52.86,52.72,52.77,13251.0,48.0052,48.0234,47.8962,47.9416,13251.0
2021-09-10 11:10:00,52.77,52.88,52.76,52.86,16432.0,47.9416,48.0416,47.9325,48.0234,16432.0
2021-09-10 11:15:00,52.87,52.93,52.86,52.88,10827.0,48.0325,48.087,48.0234,48.0416,10827.0
2021-09-10 11:20:00,52.9,52.96,52.88,52.96,13819.0,48.0597,48.1142,48.0416,48.1142,13819.0
2021-09-10 11:25:00,52.95,52.99,52.92,52.98,11170.0,48.1052,48.1415,48.0779,48.1324,11170.0
2021-09-10 11:30:00,52.99,53.02,52.96,52.96,17255.0,48.1415,48.1688,48.1142,48.1142,17255.0
2021-09-10 11:35:00,52.97,53.03,52.96,53.02,13369.0,48.1233,48.1778,48.1142,48.1688,13369.0
2021-09-10 11:40:00,53.02,53.04,52.97,53.0,16062.0,48.1688,48.1869,48.1233,48.1506,16062.0
2021-09-10 11:45:00,53.02,53.04,53.01,53.03,12406.0,48.1688,48.1869,48.1597,48.1778,12406.0
2021-09-10 11:50:00,53.03,53.07,53.01,53.07,9571.0,48.1778,48.2142,48.1597,48.2142,9571.0
2021-09-10 11:55:00,53.06,53.1,53.04,53.1,10806.0,48.2051,48.2414,48.1869,48.2414,10806.0
2021-09-10 12:00:00,53.13,53.16,53.09,53.15,11439.0,48.2687,48.2959,48.2324,48.2869,11439.0
2021-09-10 12:05:00,53.14,53.16,53.11,53.13,11165.0,48.2778,48.2959,48.2505,48.2687,11165.0
2021-09-10 12:10:00,53.13,53.14,53.09,53.11,11242.0,48.2687,48.2778,48.2324,48.2505,11242.0
2021-09-10 12:15:00,53.12,53.16,53.11,53.14,10075.0,48.2596,48.2959,48.2505,48.2778,10075.0
2021-09-10 12:20:00,53.14,53.15,53.1,53.1,9222.0,48.2778,48.2869,48.2414,48.2414,9222.0
2021-09-10 12:25:00,53.11,53.12,53.1,53.11,7688.0,48.2505,48.2596,48.2414,48.2505,7688.0
2021-09-10 12:30:00,53.11,53.15,53.08,53.11,13290.0,48.2505,48.2869,48.2233,48.2505,13290.0
2021-09-10 12:35:00,53.11,53.16,53.11,53.14,11572.0,48.2505,48.2959,48.2505,48.2778,11572.0
2021-09-10 12:40:00,53.14,53.16,53.11,53.15,12836.0,48.2778,48.2959,48.2505,48.2869,12836.0
2021-09-10 12:45:00,53.14,53.21,53.14,53.19,13149.0,48.2778,48.3414,48.2778,48.3232,13149.0
2021-09-10 12:50:00,53.2,53.23,53.17,53.19,8345.0,48.3323,48.3595,48.305,48.3232,8345.0
2021-09-10 12:55:00,53.19,53.25,53.19,53.21,6443.0,48.3232,48.3777,48.3232,48.3414,6443.0
2021-09-10 13:00:00,53.23,53.28,53.22,53.23,8372.0,48.3595,48.405,48.3505,48.3595,8372.0
2021-09-10 13:05:00,53.22,53.28,53.21,53.21,8177.0,48.3505,48.405,48.3414,48.3414,8177.0
2021-09-10 13:10:00,53.21,53.23,53.13,53.15,9730.0,48.3414,48.3595,48.2687,48.2869,9730.0
2021-09-10 13:15:00,53.16,53.16,53.14,53.16,5692.0,48.2959,48.2959,48.2778,48.2959,5692.0
2021-09-10 13:20:00,53.17,53.19,53.1,53.1,6061.0,48.305,48.3232,48.2414,48.2414,6061.0
2021-09-10 13:25:00,53.1,53.13,53.09,53.09,7626.0,48.2414,48.2687,48.2324,48.2324,7626.0
2021-09-10 13:30:00,53.1,53.16,53.1,53.14,7214.0,48.2414,48.2959,48.2414,48.2778,7214.0
2021-09-10 13:35:00,53.14,53.14,53.11,53.12,5181.0,48.2778,48.2778,48.2505,48.2596,5181.0
2021-09-10 13:40:00,53.12,53.13,53.11,53.12,4901.0,48.2596,48.2687,48.2505,48.2596,4901.0
2021-09-10 13:45:00,53.12,53.13,53.08,53.08,12073.0,48.2596,48.2687,48.2233,48.2233,12073.0
2021-09-10 13:50:00,53.07,53.09,53.05,53.07,8726.0,48.2142,48.2324,48.196,48.2142,8726.0
2021-09-10 13:55:00,53.07,53.11,53.01,53.11,24489.0,48.2142,48.2505,48.1597,48.2505,24489.0
2021-09-10 14:00:00,53.12,53.13,53.1,53.11,5769.0,48.2596,48.2687,48.2414,48.2505,5769.0
2021-09-10 14:05:00,53.11,53.12,53.09,53.11,6317.0,48.2505,48.2596,48.2324,48.2505,6317.0
2021-09-10 14:10:00,53.11,53.16,53.08,53.15,39640.0,48.2505,48.2959,48.2233,48.2869,39640.0
2021-09-10 14:15:00,53.15,53.15,53.11,53.12,6610.0,48.2869,48.2869,48.2505,48.2596,6610.0
2021-09-10 14:20:00,53.11,53.21,53.1,53.2,23116.0,48.2505,48.3414,48.2414,48.3323,23116.0
2021-09-10 14:25:00,53.2,53.24,53.15,53.16,8794.0,48.3323,48.3686,48.2869,48.2959,8794.0
2021-09-10 14:30:00,53.15,53.2,53.14,53.18,8564.0,48.2869,48.3323,48.2778,48.3141,8564.0
2021-09-10 14:35:00,53.18,53.2,53.17,53.19,19719.0,48.3141,48.3323,48.305,48.3232,19719.0
2021-09-10 14:40:00,53.19,53.19,53.12,53.14,11231.0,48.3232,48.3232,48.2596,48.2778,11231.0
2021-09-10 14:45:00,53.14,53.16,53.12,53.14,15996.0,48.2778,48.2959,48.2596,48.2778,15996.0
2021-09-10 14:50:00,53.14,53.15,53.12,53.15,10470.0,48.2778,48.2869,48.2596,48.2869,10470.0
2021-09-10 14:55:00,53.14,53.18,53.13,53.14,15312.0,48.2778,48.3141,48.2687,48.2778,15312.0
2021-09-10 15:00:00,53.13,53.13,53.06,53.09,13813.0,48.2687,48.2687,48.2051,48.2324,13813.0
2021-09-10 15:05:00,53.09,53.13,53.05,53.06,11472.0,48.2324,48.2687,48.196,48.2051,11472.0
2021-09-10 15:10:00,53.05,53.08,53.05,53.06,10070.0,48.196,48.2233,48.196,48.2051,10070.0
2021-09-10 15:15:00,53.06,53.12,53.05,53.07,10694.0,48.2051,48.2596,48.196,48.2142,10694.0
2021-09-10 15:20:00,53.06,53.07,53.03,53.04,24051.0,48.2051,48.2142,48.1778,48.1869,24051.0
2021-09-10 15:25:00,53.04,53.09,53.03,53.07,13799.0,48.1869,48.2324,48.1778,48.2142,13799.0
2021-09-10 15:30:00,53.06,53.08,53.01,53.04,19065.0,48.2051,48.2233,48.1597,48.1869,19065.0
2021-09-10 15:35:00,53.05,53.06,52.94,52.94,25470.0,48.196,48.2051,48.0961,48.0961,25470.0
2021-09-10 15:40:00,52.94,52.97,52.92,52.96,27069.0,48.0961,48.1233,48.0779,48.1142,27069.0
2021-09-10 15:45:00,52.95,52.97,52.86,52.88,68088.0,48.1052,48.1233,48.0234,48.0416,68088.0
2021-09-10 15:50:00,52.88,52.89,52.83,52.88,115454.0,48.0416,48.0507,47.9961,48.0416,115454.0
2021-09-10 15:55:00,52.88,52.91,52.82,52.82,168206.0,48.0416,48.0688,47.9871,47.9871,168206.0
2021-09-13 09:30:00,53.0,53.48,52.99,53.04,40318.0,48.1506,48.5867,48.1415,48.1869,40318.0
2021-09-13 09:35:00,53.03,53.16,52.93,53.16,24869.0,48.1778,48.2959,48.087,48.2959,24869.0
2021-09-13 09:40:00,53.17,53.2,52.97,53.03,32850.0,48.305,48.3323,48.1233,48.1778,32850.0
2021-09-13 09:45:00,53.01,53.1,52.95,53.06,18154.0,48.1597,48.2414,48.1052,48.2051,18154.0
2021-09-13 09:50:00,53.02,53.29,53.02,53.21,15425.0,48.1688,48.4141,48.1688,48.3414,15425.0
2021-09-13 09:55:00,53.21,53.31,53.2,53.21,14034.0,48.3414,48.4322,48.3323,48.3414,14034.0
2021-09-13 10:00:00,53.23,53.29,53.1,53.15,25141.0,48.3595,48.4141,48.2414,48.2869,25141.0
2021-09-13 10:05:00,53.13,53.25,53.09,53.15,26803.0,48.2687,48.3777,48.2324,48.2869,26803.0
2021-09-13 10:10:00,53.19,53.26,53.19,53.25,17032.0,48.3232,48.3868,48.3232,48.3777,17032.0
2021-09-13 10:15:00,53.23,53.29,53.2,53.23,12842.0,48.3595,48.4141,48.3323,48.3595,12842.0
2021-09-13 10:20:00,53.22,53.3,53.1,53.1,13887.0,48.3505,48.4231,48.2414,48.2414,13887.0
2021-09-13 10:25:00,53.11,53.16,53.04,53.07,14199.0,48.2505,48.2959,48.1869,48.2142,14199.0
2021-09-13 10:30:00,53.12,53.16,53.06,53.12,19985.0,48.2596,48.2959,48.2051,48.2596,19985.0
2021-09-13 10:35:00,53.14,53.34,53.13,53.34,49279.0,48.2778,48.4595,48.2687,48.4595,49279.0
2021-09-13 10:40:00,53.35,53.47,53.35,53.37,22692.0,48.4686,48.5776,48.4686,48.4867,22692.0
2021-09-13 10:45:00,53.38,53.5,53.38,53.42,29907.0,48.4958,48.6048,48.4958,48.5322,29907.0
2021-09-13 10:50:00,53.42,53.43,53.23,53.25,18830.0,48.5322,48.5412,48.3595,48.3777,18830.0
2021-09-13 10:55:00,53.25,53.27,53.19,53.21,12587.0,48.3777,48.3959,48.3232,48.3414,12587.0
2021-09-13 11:00:00,53.2,53.2,53.04,53.07,24023.0,48.3323,48.3323,48.1869,48.2142,24023.0
2021-09-13 11:05:00,53.08,53.26,53.05,53.2,15641.0,48.2233,48.3868,48.196,48.3323,15641.0
2021-09-13 11:10:00,53.21,53.36,53.18,53.27,29494.0,48.3414,48.4776,48.3141,48.3959,29494.0
2021-09-13 11:15:00,53.26,53.39,53.23,53.39,14165.0,48.3868,48.5049,48.3595,48.5049,14165.0
2021-09-13 11:20:00,53.38,53.47,53.36,53.47,15982.0,48.4958,48.5776,48.4776,48.5776,15982.0
2021-09-13 11:25:00,53.47,53.49,53.39,53.44,11236.0,48.5776,48.5958,48.5049,48.5503,11236.0
2021-09-13 11:30:00,53.44,53.47,53.37,53.37,13772.0,48.5503,48.5776,48.4867,48.4867,13772.0
2021-09-13 11:35:00,53.39,53.47,53.31,53.47,10427.0,48.5049,48.5776,48.4322,48.5776,10427.0
2021-09-13 11:40:00,53.47,53.47,53.37,53.41,16114.0,48.5776,48.5776,48.4867,48.5231,16114.0
2021-09-13 11:45:00,53.4,53.44,53.35,53.37,11176.0,48.514,48.5503,48.4686,48.4867,11176.0
2021-09-13 11:50:00,53.36,53.41,53.33,53.41,8388.0,48.4776,48.5231,48.4504,48.5231,8388.0
2021-09-13 11:55:00,53.41,53.46,53.39,53.41,13989.0,48.5231,48.5685,48.5049,48.5231,13989.0
2021-09-13 12:00:00,53.42,53.43,53.38,53.42,9985.0,48.5322,48.5412,48.4958,48.5322,9985.0
2021-09-13 12:05:00,53.41,53.43,53.35,53.39,8759.0,48.5231,48.5412,48.4686,48.5049,8759.0
2021-09-13 12:10:00,53.4,53.45,53.38,53.43,10587.0,48.514,48.5594,48.4958,48.5412,10587.0
2021-09-13 12:15:00,53.42,53.43,53.4,53.43,10004.0,48.5322,48.5412,48.514,48.5412,10004.0
2021-09-13 12:20:00,53.43,53.43,53.38,53.39,8948.0,48.5412,48.5412,48.4958,48.5049,8948.0
2021-09-13 12:25:00,53.4,53.4,53.32,53.36,9227.0,48.514,48.514,48.4413,48.4776,9227.0
2021-09-13 12:30:00,53.34,53.34,53.3,53.31,7304.0,48.4595,48.4595,48.4231,48.4322,7304.0
2021-09-13 12:35:00,53.32,53.35,53.27,53.27,7633.0,48.4413,48.4686,48.3959,48.3959,7633.0
2021-09-13 12:40:00,53.27,53.29,53.21,53.21,8029.0,48.3959,48.4141,48.3414,48.3414,8029.0
2021-09-13 12:45:00,53.22,53.26,53.18,53.25,8647.0,48.3505,48.3868,48.3141,48.3777,8647.0
2021-09-13 12:50:00,53.26,53.31,53.25,53.28,27781.0,48.3868,48.4322,48.3777,48.405,27781.0
2021-09-13 12:55:00,53.29,53.34,53.29,53.31,10101.0,48.4141,48.4595,48.4141,48.4322,10101.0
2021-09-13 13:00:00,53.31,53.36,53.3,53.31,8435.0,48.4322,48.4776,48.4231,48.4322,8435.0
2021-09-13 13:05:00,53.31,53.34,53.3,53.3,9416.0,48.4322,48.4595,48.4231,48.4231,9416.0
2021-09-13 13:10:00,53.29,53.33,53.29,53.32,11146.0,48.4141,48.4504,48.4141,48.4413,11146.0
2021-09-13 13:15:00,53.32,53.34,53.3,53.32,13001.0,48.4413,48.4595,48.4231,48.4413,13001.0
2021-09-13 13:20:00,53.31,53.31,53.25,53.25,10685.0,48.4322,48.4322,48.3777,48.3777,10685.0
2021-09-13 13:25:00,53.25,53.25,53.18,53.21,8708.0,48.3777,48.3777,48.3141,48.3414,8708.0
2021-09-13 13:30:00,53.22,53.23,53.16,53.16,8410.0,48.3505,48.3595,48.2959,48.2959,8410.0
2021-09-13 13:35:00,53.16,53.19,53.15,53.16,6228.0,48.2959,48.3232,48.2869,48.2959,6228.0
2021-09-13 13:40:00,53.16,53.17,53.12,53.13,6961.0,48.2959,48.305,48.2596,48.2687,6961.0
2021-09-13 13:45:00,53.12,53.13,53.04,53.09,16574.0,48.2596,48.2687,48.1869,48.2324,16574.0
2021-09-13 13:50:00,53.08,53.09,53.03,53.04,10700.0,48.2233,48.2324,48.1778,48.1869,10700.0
2021-09-13 13:55:00,53.04,53.05,52.99,53.02,7538.0,48.1869,48.196,48.1415,48.1688,7538.0
2021-09-13 14:00:00,53.01,53.02,52.93,52.97,12762.0,48.1597,48.1688,48.087,48.1233,12762.0
2021-09-13 14:05:00,52.98,53.01,52.94,52.95,12728.0,48.1324,48.1597,48.0961,48.1052,12728.0
2021-09-13 14:10:00,52.94,52.99,52.93,52.93,10885.0,48.0961,48.1415,48.087,48.087,10885.0
2021-09-13 14:15:00,52.92,52.93,52.88,52.92,9253.0,48.0779,48.087,48.0416,48.0779,9253.0
2021-09-13 14:20:00,52.91,52.92,52.87,52.9,9929.0,48.0688,48.0779,48.0325,48.0597,9929.0
2021-09-13 14:25:00,52.89,52.9,52.83,52.86,13954.0,48.0507,48.0597,47.9961,48.0234,13954.0
2021-09-13 14:30:00,52.86,52.88,52.83,52.84,11096.0,48.0234,48.0416,47.9961,48.0052,11096.0
2021-09-13 14:35:00,52.84,52.85,52.83,52.84,6391.0,48.0052,48.0143,47.9961,48.0052,6391.0
2021-09-13 14:40:00,52.85,52.92,52.85,52.91,7945.0,48.0143,48.0779,48.0143,48.0688,7945.0
2021-09-13 14:45:00,52.91,52.93,52.89,52.93,7352.0,48.0688,48.087,48.0507,48.087,7352.0
2021-09-13 14:50:00,52.93,52.93,52.85,52.89,7573.0,48.087,48.087,48.0143,48.0507,7573.0
2021-09-13 14:55:00,52.88,52.88,52.83,52.85,6950.0,48.0416,48.0416,47.9961,48.0143,6950.0
2021-09-13 15:00:00,52.85,52.85,52.78,52.84,13627.0,48.0143,48.0143,47.9507,48.0052,13627.0
2021-09-13 15:05:00,52.84,53.05,52.83,52.99,29253.0,48.0052,48.196,47.9961,48.1415,29253.0
2021-09-13 15:10:00,53.03,53.15,53.02,53.11,17677.0,48.1778,48.2869,48.1688,48.2505,17677.0
2021-09-13 15:15:00,53.12,53.23,53.12,53.23,16526.0,48.2596,48.3595,48.2596,48.3595,16526.0
2021-09-13 15:20:00,53.22,53.23,53.11,53.14,23722.0,48.3505,48.3595,48.2505,48.2778,23722.0
2021-09-13 15:25:00,53.14,53.16,53.09,53.16,20391.0,48.2778,48.2959,48.2324,48.2959,20391.0
2021-09-13 15:30:00,53.16,53.19,53.08,53.12,37943.0,48.2959,48.3232,48.2233,48.2596,37943.0
2021-09-13 15:35:00,53.12,53.14,53.06,53.09,34557.0,48.2596,48.2778,48.2051,48.2324,34557.0
2021-09-13 15:40:00,53.08,53.09,53.0,53.06,52923.0,48.2233,48.2324,48.1506,48.2051,52923.0
2021-09-13 15:45:00,53.07,53.11,52.99,53.03,41947.0,48.2142,48.2505,48.1415,48.1778,41947.0
2021-09-13 15:50:00,53.03,53.12,53.01,53.02,60145.0,48.1778,48.2596,48.1597,48.1688,60145.0
2021-09-13 15:55:00,53.02,53.02,52.93,52.94,236832.0,48.1688,48.1688,48.087,48.0961,236832.0
2021-09-14 09:30:00,53.07,53.27,52.94,53.23,49415.0,48.2142,48.3959,48.0961,48.3595,49415.0
2021-09-14 09:35:00,53.23,53.23,53.06,53.11,25566.0,48.3595,48.3595,48.2051,48.2505,25566.0
2021-09-14 09:40:00,53.11,53.23,52.98,53.21,34760.0,48.2505,48.3595,48.1324,48.3414,34760.0
2021-09-14 09:45:00,53.21,53.35,53.19,53.29,30270.0,48.3414,48.4686,48.3232,48.4141,30270.0
2021-09-14 09:50:00,53.27,53.27,53.04,53.09,18707.0,48.3959,48.3959,48.1869,48.2324,18707.0
2021-09-14 09:55:00,53.09,53.18,52.99,53.0,16873.0,48.2324,48.3141,48.1415,48.1506,16873.0
2021-09-14 10:00:00,52.99,52.99,52.68,52.7,32491.0,48.1415,48.1415,47.8599,47.878,32491.0
2021-09-14 10:05:00,52.7,52.85,52.65,52.69,21100.0,47.878,48.0143,47.8326,47.869,21100.0
2021-09-14 10:10:00,52.68,52.68,52.46,52.57,49476.0,47.8599,47.8599,47.66,47.7599,49476.0
2021-09-14 10:15:00,52.58,52.59,52.45,52.59,33749.0,47.769,47.7781,47.6509,47.7781,33749.0
2021-09-14 10:20:00,52.59,52.62,52.5,52.51,19972.0,47.7781,47.8054,47.6963,47.7054,19972.0
2021-09-14 10:25:00,52.52,52.52,52.36,52.46,57939.0,47.7145,47.7145,47.5691,47.66,57939.0
2021-09-14 10:30:00,52.46,52.59,52.44,52.53,34422.0,47.66,47.7781,47.6418,47.7236,34422.0
2021-09-14 10:35:00,52.53,52.66,52.52,52.6,30105.0,47.7236,47.8417,47.7145,47.7872,30105.0
2021-09-14 10:40:00,52.59,52.6,52.54,52.57,20586.0,47.7781,47.7872,47.7327,47.7599,20586.0
2021-09-14 10:45:00,52.59,52.78,52.57,52.76,38547.0,47.7781,47.9507,47.7599,47.9325,38547.0
2021-09-14 10:50:00,52.75,52.79,52.68,52.72,20264.0,47.9235,47.9598,47.8599,47.8962,20264.0
2021-09-14 10:55:00,52.71,52.71,52.51,52.57,19557.0,47.8871,47.8871,47.7054,47.7599,19557.0
2021-09-14 11:00:00,52.58,52.61,52.53,52.53,17513.0,47.769,47.7963,47.7236,47.7236,17513.0
2021-09-14 11:05:00,52.54,52.64,52.54,52.6,14579.0,47.7327,47.8235,47.7327,47.7872,14579.0
2021-09-14 11:10:00,52.59,52.64,52.53,52.58,19324.0,47.7781,47.8235,47.7236,47.769,19324.0
2021-09-14 11:15:00,52.56,52.58,52.48,52.52,14104.0,47.7508,47.769,47.6782,47.7145,14104.0
2021-09-14 11:20:00,52.53,52.53,52.49,52.5,21138.0,47.7236,47.7236,47.6872,47.6963,21138.0
2021-09-14 11:25:00,52.5,52.51,52.45,52.48,14807.0,47.6963,47.7054,47.6509,47.6782,14807.0
2021-09-14 11:30:00,52.48,52.51,52.36,52.37,19273.0,47.6782,47.7054,47.5691,47.5782,19273.0
2021-09-14 11:35:00,52.36,52.39,52.34,52.35,22660.0,47.5691,47.5964,47.551,47.5601,22660.0
2021-09-14 11:40:00,52.36,52.44,52.34,52.44,11748.0,47.5691,47.6418,47.551,47.6418,11748.0
2021-09-14 11:45:00,52.43,52.51,52.4,52.41,16359.0,47.6327,47.7054,47.6055,47.6146,16359.0
2021-09-14 11:50:00,52.41,52.42,52.34,52.35,14869.0,47.6146,47.6237,47.551,47.5601,14869.0
2021-09-14 11:55:00,52.37,52.43,52.34,52.39,15065.0,47.5782,47.6327,47.551,47.5964,15065.0
2021-09-14 12:00:00,52.4,52.43,52.36,52.43,17972.0,47.6055,47.6327,47.5691,47.6327,17972.0
2021-09-14 12:05:00,52.43,52.47,52.43,52.44,20160.0,47.6327,47.6691,47.6327,47.6418,20160.0
2021-09-14 12:10:00,52.44,52.5,52.41,52.5,24705.0,47.6418,47.6963,47.6146,47.6963,24705.0
2021-09-14 12:15:00,52.49,52.51,52.43,52.44,20280.0,47.6872,47.7054,47.6327,47.6418,20280.0
2021-09-14 12:20:00,52.43,52.43,52.33,52.33,12604.0,47.6327,47.6327,47.5419,47.5419,12604.0
2021-09-14 12:25:00,52.32,52.37,52.32,52.34,12736.0,47.5328,47.5782,47.5328,47.551,12736.0
2021-09-14 12:30:00,52.34,52.36,52.25,52.31,16619.0,47.551,47.5691,47.4692,47.5237,16619.0
2021-09-14 12:35:00,52.3,52.31,52.21,52.24,15440.0,47.5146,47.5237,47.4329,47.4601,15440.0
2021-09-14 12:40:00,52.24,52.26,52.21,52.23,14034.0,47.4601,47.4783,47.4329,47.451,14034.0
2021-09-14 12:45:00,52.23,52.32,52.21,52.3,15381.0,47.451,47.5328,47.4329,47.5146,15381.0
2021-09-14 12:50:00,52.3,52.31,52.25,52.26,12059.0,47.5146,47.5237,47.4692,47.4783,12059.0
2021-09-14 12:55:00,52.25,52.25,52.16,52.19,17946.0,47.4692,47.4692,47.3874,47.4147,17946.0
2021-09-14 13:00:00,52.18,52.25,52.17,52.25,16485.0,47.4056,47.4692,47.3965,47.4692,16485.0
2021-09-14 13:05:00,52.25,52.29,52.17,52.2,23096.0,47.4692,47.5055,47.3965,47.4238,23096.0
2021-09-14 13:10:00,52.19,52.23,52.17,52.21,20708.0,47.4147,47.451,47.3965,47.4329,20708.0
2021-09-14 13:15:00,52.21,52.22,52.18,52.22,24885.0,47.4329,47.442,47.4056,47.442,24885.0
2021-09-14 13:20:00,52.22,52.22,52.16,52.18,16561.0,47.442,47.442,47.3874,47.4056,16561.0
2021-09-14 13:25:00,52.18,52.18,52.12,52.17,21087.0,47.4056,47.4056,47.3511,47.3965,21087.0
2021-09-14 13:30:00,52.16,52.16,52.11,52.12,17008.0,47.3874,47.3874,47.342,47.3511,17008.0
2021-09-14 13:35:00,52.11,52.13,52.04,52.1,23533.0,47.342,47.3602,47.2784,47.3329,23533.0
2021-09-14 13:40:00,52.1,52.15,52.1,52.15,18455.0,47.3329,47.3784,47.3329,47.3784,18455.0
2021-09-14 13:45:00,52.16,52.21,52.14,52.14,20617.0,47.3874,47.4329,47.3693,47.3693,20617.0
2021-09-14 13:50:00,52.15,52.17,52.11,52.16,18826.0,47.3784,47.3965,47.342,47.3874,18826.0
2021-09-14 13:55:00,52.16,52.16,52.12,52.13,16247.0,47.3874,47.3874,47.3511,47.3602,16247.0
2021-09-14 14:00:00,52.13,52.17,52.13,52.14,21065.0,47.3602,47.3965,47.3602,47.3693,21065.0
2021-09-14 14:05:00,52.13,52.17,52.12,52.14,22430.0,47.3602,47.3965,47.3511,47.3693,22430.0
2021-09-14 14:10:00,52.14,52.15,52.06,52.06,15306.0,47.3693,47.3784,47.2966,47.2966,15306.0
2021-09-14 14:15:00,52.07,52.13,52.06,52.12,18435.0,47.3057,47.3602,47.2966,47.3511,18435.0
2021-09-14 14:20:00,52.11,52.21,52.1,52.17,23785.0,47.342,47.4329,47.3329,47.3965,23785.0
2021-09-14 14:25:00,52.16,52.18,52.12,52.18,22637.0,47.3874,47.4056,47.3511,47.4056,22637.0
2021-09-14 14:30:00,52.16,52.2,52.12,52.14,18369.0,47.3874,47.4238,47.3511,47.3693,18369.0
2021-09-14 14:35:00,52.14,52.15,52.1,52.11,17584.0,47.3693,47.3784,47.3329,47.342,17584.0
2021-09-14 14:40:00,52.11,52.14,52.1,52.12,20977.0,47.342,47.3693,47.3329,47.3511,20977.0
2021-09-14 14:45:00,52.11,52.12,52.07,52.09,26407.0,47.342,47.3511,47.3057,47.3238,26407.0
2021-09-14 14:50:00,52.08,52.17,52.05,52.16,25735.0,47.3148,47.3965,47.2875,47.3874,25735.0
2021-09-14 14:55:00,52.16,52.23,52.15,52.21,24975.0,47.3874,47.451,47.3784,47.4329,24975.0
2021-09-14 15:00:00,52.2,52.22,52.16,52.17,24318.0,47.4238,47.442,47.3874,47.3965,24318.0
2021-09-14 15:05:00,52.18,52.23,52.17,52.22,19628.0,47.4056,47.451,47.3965,47.442,19628.0
2021-09-14 15:10:00,52.22,52.3,52.22,52.29,27679.0,47.442,47.5146,47.442,47.5055,27679.0
2021-09-14 15:15:00,52.29,52.35,52.27,52.28,38655.0,47.5055,47.5601,47.4874,47.4965,38655.0
2021-09-14 15:20:00,52.28,52.36,52.26,52.28,26011.0,47.4965,47.5691,47.4783,47.4965,26011.0
2021-09-14 15:25:00,52.28,52.29,52.23,52.23,28813.0,47.4965,47.5055,47.451,47.451,28813.0
2021-09-14 15:30:00,52.22,52.27,52.16,52.27,39596.0,47.442,47.4874,47.3874,47.4874,39596.0
2021-09-14 15:35:00,52.27,52.31,52.23,52.3,44782.0,47.4874,47.5237,47.451,47.5146,44782.0
2021-09-14 15:40:00,52.3,52.34,52.27,52.33,55181.0,47.5146,47.551,47.4874,47.5419,55181.0
2021-09-14 15:45:00,52.34,52.39,52.21,52.25,45270.0,47.551,47.5964,47.4329,47.4692,45270.0
2021-09-14 15:50:00,52.24,52.24,52.1,52.15,139640.0,47.4601,47.4601,47.3329,47.3784,139640.0
2021-09-14 15:55:00,52.14,52.19,52.11,52.14,246447.0,47.3693,47.4147,47.342,47.3693,246447.0
2021-09-15 09:30:00,52.01,52.12,51.69,51.98,49108.0,47.2512,47.3511,46.9604,47.2239,49108.0
2021-09-15 09:35:00,51.97,52.0,51.87,51.89,21361.0,47.2148,47.2421,47.124,47.1421,21361.0
2021-09-15 09:40:00,51.89,52.16,51.89,52.08,37084.0,47.1421,47.3874,47.1421,47.3148,37084.0
2021-09-15 09:45:00,52.09,52.18,52.0,52.18,29330.0,47.3238,47.4056,47.2421,47.4056,29330.0
2021-09-15 09:50:00,52.18,52.37,52.16,52.36,18375.0,47.4056,47.5782,47.3874,47.5691,18375.0
2021-09-15 09:55:00,52.39,52.45,52.31,52.44,15511.0,47.5964,47.6509,47.5237,47.6418,15511.0
2021-09-15 10:00:00,52.42,52.5,52.39,52.45,19957.0,47.6237,47.6963,47.5964,47.6509,19957.0
2021-09-15 10:05:00,52.43,52.48,52.3,52.4,28346.0,47.6327,47.6782,47.5146,47.6055,28346.0
2021-09-15 10:10:00,52.4,52.6,52.4,52.6,29716.0,47.6055,47.7872,47.6055,47.7872,29716.0
2021-09-15 10:15:00,52.59,52.78,52.54,52.78,15225.0,47.7781,47.9507,47.7327,47.9507,15225.0
2021-09-15 10:20:00,52.78,52.78,52.57,52.63,12055.0,47.9507,47.9507,47.7599,47.8144,12055.0
2021-09-15 10:25:00,52.68,52.68,52.5,52.5,10874.0,47.8599,47.8599,47.6963,47.6963,10874.0
2021-09-15 10:30:00,52.5,52.54,52.45,52.45,10134.0,47.6963,47.7327,47.6509,47.6509,10134.0
2021-09-15 10:35:00,52.46,52.5,52.44,52.49,14655.0,47.66,47.6963,47.6418,47.6872,14655.0
2021-09-15 10:40:00,52.46,52.51,52.41,52.45,7512.0,47.66,47.7054,47.6146,47.6509,7512.0
2021-09-15 10:45:00,52.45,52.5,52.41,52.45,15779.0,47.6509,47.6963,47.6146,47.6509,15779.0
2021-09-15 10:50:00,52.45,52.51,52.43,52.44,11560.0,47.6509,47.7054,47.6327,47.6418,11560.0
2021-09-15 10:55:00,52.44,52.54,52.43,52.44,10332.0,47.6418,47.7327,47.6327,47.6418,10332.0
2021-09-15 11:00:00,52.45,52.54,52.41,52.53,8008.0,47.6509,47.7327,47.6146,47.7236,8008.0
2021-09-15 11:05:00,52.53,52.61,52.52,52.61,16904.0,47.7236,47.7963,47.7145,47.7963,16904.0
2021-09-15 11:10:00,52.6,52.61,52.55,52.57,12247.0,47.7872,47.7963,47.7418,47.7599,12247.0
2021-09-15 11:15:00,52.57,52.62,52.52,52.6,9376.0,47.7599,47.8054,47.7145,47.7872,9376.0
2021-09-15 11:20:00,52.6,52.63,52.6,52.62,7316.0,47.7872,47.8144,47.7872,47.8054,7316.0
2021-09-15 11:25:00,52.61,52.65,52.61,52.61,7589.0,47.7963,47.8326,47.7963,47.7963,7589.0
2021-09-15 11:30:00,52.63,52.64,52.58,52.64,10169.0,47.8144,47.8235,47.769,47.8235,10169.0
2021-09-15 11:35:00,52.64,52.7,52.63,52.66,17525.0,47.8235,47.878,47.8144,47.8417,17525.0
2021-09-15 11:40:00,52.65,52.69,52.62,52.65,8631.0,47.8326,47.869,47.8054,47.8326,8631.0
2021-09-15 11:45:00,52.64,52.66,52.59,52.63,13274.0,47.8235,47.8417,47.7781,47.8144,13274.0
2021-09-15 11:50:00,52.63,52.72,52.63,52.72,7793.0,47.8144,47.8962,47.8144,47.8962,7793.0
2021-09-15 11:55:00,52.71,52.71,52.61,52.64,10127.0,47.8871,47.8871,47.7963,47.8235,10127.0
2021-09-15 12:00:00,52.65,52.65,52.56,52.6,27533.0,47.8326,47.8326,47.7508,47.7872,27533.0
2021-09-15 12:05:00,52.6,52.7,52.6,52.65,7822.0,47.7872,47.878,47.7872,47.8326,7822.0
2021-09-15 12:10:00,52.65,52.72,52.65,52.68,9219.0,47.8326,47.8962,47.8326,47.8599,9219.0
2021-09-15 12:15:00,52.69,52.73,52.67,52.71,7815.0,47.869,47.9053,47.8508,47.8871,7815.0
2021-09-15 12:20:00,52.7,52.72,52.69,52.7,6929.0,47.878,47.8962,47.869,47.878,6929.0
2021-09-15 12:25:00,52.7,52.76,52.69,52.73,14768.0,47.878,47.9325,47.869,47.9053,14768.0
2021-09-15 12:30:00,52.73,52.73,52.67,52.69,7592.0,47.9053,47.9053,47.8508,47.869,7592.0
2021-09-15 12:35:00,52.69,52.74,52.68,52.74,5773.0,47.869,47.9144,47.8599,47.9144,5773.0
2021-09-15 12:40:00,52.73,52.86,52.73,52.86,15382.0,47.9053,48.0234,47.9053,48.0234,15382.0
2021-09-15 12:45:00,52.85,52.85,52.76,52.8,7249.0,48.0143,48.0143,47.9325,47.9689,7249.0
2021-09-15 12:50:00,52.79,52.83,52.77,52.83,8283.0,47.9598,47.9961,47.9416,47.9961,8283.0
2021-09-15 12:55:00,52.83,52.87,52.82,52.85,8460.0,47.9961,48.0325,47.9871,48.0143,8460.0
2021-09-15 13:00:00,52.85,52.88,52.82,52.88,12466.0,48.0143,48.0416,47.9871,48.0416,12466.0
2021-09-15 13:05:00,52.88,52.9,52.86,52.87,8375.0,48.0416,48.0597,48.0234,48.0325,8375.0
2021-09-15 13:10:00,52.88,52.95,52.88,52.92,11471.0,48.0416,48.1052,48.0416,48.0779,11471.0
2021-09-15 13:15:00,52.93,52.95,52.88,52.89,10909.0,48.087,48.1052,48.0416,48.0507,10909.0
2021-09-15 13:20:00,52.9,52.95,52.88,52.94,9630.0,48.0597,48.1052,48.0416,48.0961,9630.0
2021-09-15 13:25:00,52.95,52.96,52.89,52.92,13292.0,48.1052,48.1142,48.0507,48.0779,13292.0
2021-09-15 13:30:00,52.92,52.92,52.87,52.89,14067.0,48.0779,48.0779,48.0325,48.0507,14067.0
2021-09-15 13:35:00,52.89,52.92,52.88,52.91,5739.0,48.0507,48.0779,48.0416,48.0688,5739.0
2021-09-15 13:40:00,52.91,52.95,52.89,52.93,19634.0,48.0688,48.1052,48.0507,48.087,19634.0
2021-09-15 13:45:00,52.92,52.93,52.89,52.89,13093.0,48.0779,48.087,48.0507,48.0507,13093.0
2021-09-15 13:50:00,52.9,52.91,52.86,52.9,16190.0,48.0597,48.0688,48.0234,48.0597,16190.0
2021-09-15 13:55:00,52.89,52.89,52.85,52.85,9704.0,48.0507,48.0507,48.0143,48.0143,9704.0
2021-09-15 14:00:00,52.86,52.88,52.83,52.84,10391.0,48.0234,48.0416,47.9961,48.0052,10391.0
2021-09-15 14:05:00,52.85,52.89,52.85,52.87,10519.0,48.0143,48.0507,48.0143,48.0325,10519.0
2021-09-15 14:10:00,52.87,52.88,52.85,52.86,13628.0,48.0325,48.0416,48.0143,48.0234,13628.0
2021-09-15 14:15:00,52.86,52.91,52.81,52.81,19741.0,48.0234,48.0688,47.978,47.978,19741.0
2021-09-15 14:20:00,52.82,52.86,52.81,52.85,12983.0,47.9871,48.0234,47.978,48.0143,12983.0
2021-09-15 14:25:00,52.86,52.88,52.85,52.86,12311.0,48.0234,48.0416,48.0143,48.0234,12311.0
2021-09-15 14:30:00,52.86,52.91,52.82,52.87,11514.0,48.0234,48.0688,47.9871,48.0325,11514.0
2021-09-15 14:35:00,52.88,52.92,52.86,52.89,14215.0,48.0416,48.0779,48.0234,48.0507,14215.0
2021-09-15 14:40:00,52.89,52.89,52.83,52.84,14619.0,48.0507,48.0507,47.9961,48.0052,14619.0
2021-09-15 14:45:00,52.85,52.88,52.8,52.8,12586.0,48.0143,48.0416,47.9689,47.9689,12586.0
2021-09-15 14:50:00,52.8,52.81,52.76,52.77,24580.0,47.9689,47.978,47.9325,47.9416,24580.0
2021-09-15 14:55:00,52.77,52.81,52.72,52.73,14036.0,47.9416,47.978,47.8962,47.9053,14036.0
2021-09-15 15:00:00,52.73,52.76,52.68,52.76,18743.0,47.9053,47.9325,47.8599,47.9325,18743.0
2021-09-15 15:05:00,52.75,52.81,52.74,52.8,17823.0,47.9235,47.978,47.9144,47.9689,17823.0
2021-09-15 15:10:00,52.8,52.84,52.79,52.84,14965.0,47.9689,48.0052,47.9598,48.0052,14965.0
2021-09-15 15:15:00,52.83,52.9,52.82,52.9,30981.0,47.9961,48.0597,47.9871,48.0597,30981.0
2021-09-15 15:20:00,52.9,52.93,52.86,52.9,26955.0,48.0597,48.087,48.0234,48.0597,26955.0
2021-09-15 15:25:00,52.89,52.9,52.78,52.83,40232.0,48.0507,48.0597,47.9507,47.9961,40232.0
2021-09-15 15:30:00,52.83,52.99,52.83,52.98,37442.0,47.9961,48.1415,47.9961,48.1324,37442.0
2021-09-15 15:35:00,52.98,53.01,52.92,53.01,39919.0,48.1324,48.1597,48.0779,48.1597,39919.0
2021-09-15 15:40:00,53.0,53.03,52.97,53.01,33339.0,48.1506,48.1778,48.1233,48.1597,33339.0
2021-09-15 15:45:00,53.02,53.1,52.99,53.02,68871.0,48.1688,48.2414,48.1415,48.1688,68871.0
2021-09-15 15:50:00,53.01,53.07,52.95,52.98,84833.0,48.1597,48.2142,48.1052,48.1324,84833.0
2021-09-15 15:55:00,52.97,53.03,52.91,53.03,256238.0,48.1233,48.1778,48.0688,48.1778,256238.0
2021-09-16 09:30:00,53.13,53.39,53.12,53.36,62616.0,48.2687,48.5049,48.2596,48.4776,62616.0
2021-09-16 09:35:00,53.35,53.35,52.89,52.89,29316.0,48.4686,48.4686,48.0507,48.0507,29316.0
2021-09-16 09:40:00,52.91,53.31,52.89,53.21,18734.0,48.0688,48.4322,48.0507,48.3414,18734.0
2021-09-16 09:45:00,53.21,53.23,52.85,52.89,22831.0,48.3414,48.3595,48.0143,48.0507,22831.0
2021-09-16 09:50:00,52.88,53.04,52.88,53.0,16357.0,48.0416,48.1869,48.0416,48.1506,16357.0
2021-09-16 09:55:00,53.0,53.11,52.98,52.99,16596.0,48.1506,48.2505,48.1324,48.1415,16596.0
2021-09-16 10:00:00,52.98,53.05,52.93,52.93,32545.0,48.1324,48.196,48.087,48.087,32545.0
2021-09-16 10:05:00,52.95,53.08,52.95,53.01,27315.0,48.1052,48.2233,48.1052,48.1597,27315.0
2021-09-16 10:10:00,52.99,53.03,52.93,52.94,17681.0,48.1415,48.1778,48.087,48.0961,17681.0
2021-09-16 10:15:00,52.94,52.97,52.79,52.8,32783.0,48.0961,48.1233,47.9598,47.9689,32783.0
2021-09-16 10:20:00,52.8,52.81,52.55,52.55,16745.0,47.9689,47.978,47.7418,47.7418,16745.0
2021-09-16 10:25:00,52.57,52.68,52.53,52.62,14285.0,47.7599,47.8599,47.7236,47.8054,14285.0
2021-09-16 10:30:00,52.59,52.71,52.48,52.71,26861.0,47.7781,47.8871,47.6782,47.8871,26861.0
2021-09-16 10:35:00,52.71,52.77,52.65,52.73,27245.0,47.8871,47.9416,47.8326,47.9053,27245.0
2021-09-16 10:40:00,52.72,52.72,52.49,52.54,17866.0,47.8962,47.8962,47.6872,47.7327,17866.0
2021-09-16 10:45:00,52.53,52.56,52.49,52.53,16730.0,47.7236,47.7508,47.6872,47.7236,16730.0
2021-09-16 10:50:00,52.53,52.58,52.43,52.44,16775.0,47.7236,47.769,47.6327,47.6418,16775.0
2021-09-16 10:55:00,52.45,52.57,52.44,52.57,13542.0,47.6509,47.7599,47.6418,47.7599,13542.0
2021-09-16 11:00:00,52.56,52.61,52.55,52.57,25274.0,47.7508,47.7963,47.7418,47.7599,25274.0
2021-09-16 11:05:00,52.57,52.66,52.55,52.65,14537.0,47.7599,47.8417,47.7418,47.8326,14537.0
2021-09-16 11:10:00,52.64,52.69,52.58,52.66,26083.0,47.8235,47.869,47.769,47.8417,26083.0
2021-09-16 11:15:00,52.65,52.65,52.57,52.59,16187.0,47.8326,47.8326,47.7599,47.7781,16187.0
2021-09-16 11:20:00,52.58,52.7,52.55,52.67,19104.0,47.769,47.878,47.7418,47.8508,19104.0
2021-09-16 11:25:00,52.66,52.66,52.59,52.62,9374.0,47.8417,47.8417,47.7781,47.8054,9374.0
2021-09-16 11:30:00,52.62,52.63,52.53,52.58,22442.0,47.8054,47.8144,47.7236,47.769,22442.0
2021-09-16 11:35:00,52.59,52.6,52.52,52.56,11570.0,47.7781,47.7872,47.7145,47.7508,11570.0
2021-09-16 11:40:00,52.56,52.6,52.55,52.56,15330.0,47.7508,47.7872,47.7418,47.7508,15330.0
2021-09-16 11:45:00,52.55,52.57,52.48,52.49,14040.0,47.7418,47.7599,47.6782,47.6872,14040.0
2021-09-16 11:50:00,52.5,52.63,52.49,52.62,20172.0,47.6963,47.8144,47.6872,47.8054,20172.0
2021-09-16 11:55:00,52.61,52.68,52.6,52.68,12538.0,47.7963,47.8599,47.7872,47.8599,12538.0
2021-09-16 12:00:00,52.68,52.69,52.64,52.65,22474.0,47.8599,47.869,47.8235,47.8326,22474.0
2021-09-16 12:05:00,52.65,52.69,52.65,52.65,10358.0,47.8326,47.869,47.8326,47.8326,10358.0
2021-09-16 12:10:00,52.66,52.66,52.59,52.61,11524.0,47.8417,47.8417,47.7781,47.7963,11524.0
2021-09-16 12:15:00,52.62,52.73,52.62,52.73,17957.0,47.8054,47.9053,47.8054,47.9053,17957.0
2021-09-16 12:20:00,52.73,52.75,52.67,52.7,11818.0,47.9053,47.9235,47.8508,47.878,11818.0
2021-09-16 12:25:00,52.71,52.75,52.7,52.71,18231.0,47.8871,47.9235,47.878,47.8871,18231.0
2021-09-16 12:30:00,52.72,52.82,52.71,52.82,12947.0,47.8962,47.9871,47.8871,47.9871,12947.0
2021-09-16 12:35:00,52.82,52.86,52.81,52.84,15965.0,47.9871,48.0234,47.978,48.0052,15965.0
2021-09-16 12:40:00,52.84,52.85,52.79,52.84,13007.0,48.0052,48.0143,47.9598,48.0052,13007.0
2021-09-16 12:45:00,52.84,52.88,52.83,52.86,11430.0,48.0052,48.0416,47.9961,48.0234,11430.0
2021-09-16 12:50:00,52.85,52.85,52.75,52.75,15276.0,48.0143,48.0143,47.9235,47.9235,15276.0
2021-09-16 12:55:00,52.75,52.79,52.75,52.79,11314.0,47.9235,47.9598,47.9235,47.9598,11314.0
2021-09-16 13:00:00,52.79,52.79,52.75,52.76,13434.0,47.9598,47.9598,47.9235,47.9325,13434.0
2021-09-16 13:05:00,52.76,52.77,52.72,52.75,11652.0,47.9325,47.9416,47.8962,47.9235,11652.0
2021-09-16 13:10:00,52.75,52.75,52.73,52.73,7029.0,47.9235,47.9235,47.9053,47.9053,7029.0
2021-09-16 13:15:00,52.73,52.79,52.73,52.77,17512.0,47.9053,47.9598,47.9053,47.9416,17512.0
2021-09-16 13:20:00,52.76,52.77,52.7,52.71,9560.0,47.9325,47.9416,47.878,47.8871,9560.0
2021-09-16 13:25:00,52.71,52.77,52.71,52.77,12048.0,47.8871,47.9416,47.8871,47.9416,12048.0
2021-09-16 13:30:00,52.76,52.76,52.68,52.68,13911.0,47.9325,47.9325,47.8599,47.8599,13911.0
2021-09-16 13:35:00,52.67,52.71,52.64,52.71,14238.0,47.8508,47.8871,47.8235,47.8871,14238.0
2021-09-16 13:40:00,52.71,52.72,52.66,52.66,12263.0,47.8871,47.8962,47.8417,47.8417,12263.0
2021-09-16 13:45:00,52.67,52.71,52.67,52.7,14523.0,47.8508,47.8871,47.8508,47.878,14523.0
2021-09-16 13:50:00,52.7,52.73,52.68,52.71,23037.0,47.878,47.9053,47.8599,47.8871,23037.0
2021-09-16 13:55:00,52.72,52.78,52.69,52.78,18678.0,47.8962,47.9507,47.869,47.9507,18678.0
2021-09-16 14:00:00,52.79,52.8,52.75,52.76,12768.0,47.9598,47.9689,47.9235,47.9325,12768.0
2021-09-16 14:05:00,52.77,52.78,52.75,52.76,22964.0,47.9416,47.9507,47.9235,47.9325,22964.0
2021-09-16 14:10:00,52.77,52.85,52.77,52.82,28744.0,47.9416,48.0143,47.9416,47.9871,28744.0
2021-09-16 14:15:00,52.81,52.85,52.78,52.8,26589.0,47.978,48.0143,47.9507,47.9689,26589.0
2021-09-16 14:20:00,52.8,52.82,52.78,52.81,22578.0,47.9689,47.9871,47.9507,47.978,22578.0
2021-09-16 14:25:00,52.8,52.82,52.79,52.82,21250.0,47.9689,47.9871,47.9598,47.9871,21250.0
2021-09-16 14:30:00,52.82,52.84,52.76,52.8,17233.0,47.9871,48.0052,47.9325,47.9689,17233.0
2021-09-16 14:35:00,52.81,52.85,52.8,52.82,33760.0,47.978,48.0143,47.9689,47.9871,33760.0
2021-09-16 14:40:00,52.82,52.86,52.81,52.83,20913.0,47.9871,48.0234,47.978,47.9961,20913.0
2021-09-16 14:45:00,52.84,52.85,52.83,52.84,17391.0,48.0052,48.0143,47.9961,48.0052,17391.0
2021-09-16 14:50:00,52.83,52.9,52.83,52.9,27158.0,47.9961,48.0597,47.9961,48.0597,27158.0
2021-09-16 14:55:00,52.91,52.92,52.87,52.88,26813.0,48.0688,48.0779,48.0325,48.0416,26813.0
2021-09-16 15:00:00,52.89,52.9,52.85,52.85,23012.0,48.0507,48.0597,48.0143,48.0143,23012.0
2021-09-16 15:05:00,52.85,52.89,52.84,52.89,43824.0,48.0143,48.0507,48.0052,48.0507,43824.0
2021-09-16 15:10:00,52.89,52.94,52.84,52.86,25296.0,48.0507,48.0961,48.0052,48.0234,25296.0
2021-09-16 15:15:00,52.86,52.86,52.82,52.86,26803.0,48.0234,48.0234,47.9871,48.0234,26803.0
2021-09-16 15:20:00,52.86,52.89,52.8,52.8,26343.0,48.0234,48.0507,47.9689,47.9689,26343.0
2021-09-16 15:25:00,52.8,52.84,52.8,52.81,23290.0,47.9689,48.0052,47.9689,47.978,23290.0
2021-09-16 15:30:00,52.81,52.87,52.79,52.86,39877.0,47.978,48.0325,47.9598,48.0234,39877.0
2021-09-16 15:35:00,52.85,52.92,52.83,52.91,36146.0,48.0143,48.0779,47.9961,48.0688,36146.0
2021-09-16 15:40:00,52.91,52.97,52.89,52.94,39138.0,48.0688,48.1233,48.0507,48.0961,39138.0
2021-09-16 15:45:00,52.95,52.95,52.8,52.8,62688.0,48.1052,48.1052,47.9689,47.9689,62688.0
2021-09-16 15:50:00,52.81,52.9,52.8,52.81,97508.0,47.978,48.0597,47.9689,47.978,97508.0
2021-09-16 15:55:00,52.8,52.82,52.73,52.73,195146.0,47.9689,47.9871,47.9053,47.9053,195146.0
2021-09-17 09:30:00,52.59,52.9,52.35,52.83,246175.0,47.7781,48.0597,47.5601,47.9961,246175.0
2021-09-17 09:35:00,52.8,53.15,52.68,53.13,27897.0,47.9689,48.2869,47.8599,48.2687,27897.0
2021-09-17 09:40:00,53.15,53.37,53.12,53.34,19589.0,48.2869,48.4867,48.2596,48.4595,19589.0
2021-09-17 09:45:00,53.35,53.47,53.2,53.22,48974.0,48.4686,48.5776,48.3323,48.3505,48974.0
2021-09-17 09:50:00,53.25,53.25,52.98,52.98,23954.0,48.3777,48.3777,48.1324,48.1324,23954.0
2021-09-17 09:55:00,53.01,53.14,52.84,52.95,65658.0,48.1597,48.2778,48.0052,48.1052,65658.0
2021-09-17 10:00:00,52.97,52.99,52.83,52.98,14352.0,48.1233,48.1415,47.9961,48.1324,14352.0
2021-09-17 10:05:00,52.97,53.07,52.86,52.9,29153.0,48.1233,48.2142,48.0234,48.0597,29153.0
2021-09-17 10:10:00,52.91,52.94,52.84,52.9,23596.0,48.0688,48.0961,48.0052,48.0597,23596.0
2021-09-17 10:15:00,52.9,53.0,52.81,52.98,17674.0,48.0597,48.1506,47.978,48.1324,17674.0
2021-09-17 10:20:00,52.98,53.08,52.93,52.95,30281.0,48.1324,48.2233,48.087,48.1052,30281.0
2021-09-17 10:25:00,52.94,53.05,52.86,52.96,27148.0,48.0961,48.196,48.0234,48.1142,27148.0
2021-09-17 10:30:00,52.95,53.01,52.92,52.98,14797.0,48.1052,48.1597,48.0779,48.1324,14797.0
2021-09-17 10:35:00,52.97,52.97,52.88,52.91,20939.0,48.1233,48.1233,48.0416,48.0688,20939.0
2021-09-17 10:40:00,52.89,52.91,52.81,52.88,25160.0,48.0507,48.0688,47.978,48.0416,25160.0
2021-09-17 10:45:00,52.88,52.97,52.86,52.92,15113.0,48.0416,48.1233,48.0234,48.0779,15113.0
2021-09-17 10:50:00,52.91,52.95,52.88,52.93,20093.0,48.0688,48.1052,48.0416,48.087,20093.0
2021-09-17 10:55:00,52.93,52.95,52.9,52.9,21208.0,48.087,48.1052,48.0597,48.0597,21208.0
2021-09-17 11:00:00,52.9,52.95,52.86,52.9,51546.0,48.0597,48.1052,48.0234,48.0597,51546.0
2021-09-17 11:05:00,52.9,52.91,52.82,52.84,24609.0,48.0597,48.0688,47.9871,48.0052,24609.0
2021-09-17 11:10:00,52.84,52.9,52.72,52.9,26721.0,48.0052,48.0597,47.8962,48.0597,26721.0
2021-09-17 11:15:00,52.91,52.92,52.83,52.84,14952.0,48.0688,48.0779,47.9961,48.0052,14952.0
2021-09-17 11:20:00,52.84,52.91,52.8,52.86,22384.0,48.0052,48.0688,47.9689,48.0234,22384.0
2021-09-17 11:25:00,52.85,52.89,52.81,52.82,25012.0,48.0143,48.0507,47.978,47.9871,25012.0
2021-09-17 11:30:00,52.82,52.92,52.78,52.92,17867.0,47.9871,48.0779,47.9507,48.0779,17867.0
2021-09-17 11:35:00,52.93,52.97,52.84,52.89,17445.0,48.087,48.1233,48.0052,48.0507,17445.0
2021-09-17 11:40:00,52.88,52.92,52.85,52.88,17113.0,48.0416,48.0779,48.0143,48.0416,17113.0
2021-09-17 11:45:00,52.88,52.95,52.87,52.94,18343.0,48.0416,48.1052,48.0325,48.0961,18343.0
2021-09-17 11:50:00,52.93,52.93,52.8,52.81,15581.0,48.087,48.087,47.9689,47.978,15581.0
2021-09-17 11:55:00,52.8,52.86,52.79,52.85,11053.0,47.9689,48.0234,47.9598,48.0143,11053.0
2021-09-17 12:00:00,52.86,52.98,52.82,52.92,19692.0,48.0234,48.1324,47.9871,48.0779,19692.0
2021-09-17 12:05:00,52.89,52.89,52.82,52.84,10651.0,48.0507,48.0507,47.9871,48.0052,10651.0
2021-09-17 12:10:00,52.84,52.86,52.79,52.79,10631.0,48.0052,48.0234,47.9598,47.9598,10631.0
2021-09-17 12:15:00,52.78,52.83,52.78,52.8,9889.0,47.9507,47.9961,47.9507,47.9689,9889.0
2021-09-17 12:20:00,52.8,52.88,52.79,52.88,9459.0,47.9689,48.0416,47.9598,48.0416,9459.0
2021-09-17 12:25:00,52.89,52.9,52.85,52.85,12978.0,48.0507,48.0597,48.0143,48.0143,12978.0
2021-09-17 12:30:00,52.85,52.9,52.84,52.9,9371.0,48.0143,48.0597,48.0052,48.0597,9371.0
2021-09-17 12:35:00,52.9,52.94,52.89,52.93,12499.0,48.0597,48.0961,48.0507,48.087,12499.0
2021-09-17 12:40:00,52.94,52.97,52.93,52.96,16296.0,48.0961,48.1233,48.087,48.1142,16296.0
2021-09-17 12:45:00,52.96,52.97,52.93,52.94,5972.0,48.1142,48.1233,48.087,48.0961,5972.0
2021-09-17 12:50:00,52.95,52.96,52.87,52.88,8805.0,48.1052,48.1142,48.0325,48.0416,8805.0
2021-09-17 12:55:00,52.89,52.97,52.88,52.95,14347.0,48.0507,48.1233,48.0416,48.1052,14347.0
2021-09-17 13:00:00,52.96,52.96,52.9,52.9,11522.0,48.1142,48.1142,48.0597,48.0597,11522.0
2021-09-17 13:05:00,52.89,52.9,52.83,52.86,9718.0,48.0507,48.0597,47.9961,48.0234,9718.0
2021-09-17 13:10:00,52.88,52.91,52.83,52.85,16072.0,48.0416,48.0688,47.9961,48.0143,16072.0
2021-09-17 13:15:00,52.85,52.87,52.84,52.86,14523.0,48.0143,48.0325,48.0052,48.0234,14523.0
2021-09-17 13:20:00,52.87,52.87,52.84,52.84,14624.0,48.0325,48.0325,48.0052,48.0052,14624.0
2021-09-17 13:25:00,52.84,52.89,52.72,52.86,33570.0,48.0052,48.0507,47.8962,48.0234,33570.0
2021-09-17 13:30:00,52.86,52.88,52.78,52.86,26498.0,48.0234,48.0416,47.9507,48.0234,26498.0
2021-09-17 13:35:00,52.85,52.9,52.83,52.9,13328.0,48.0143,48.0597,47.9961,48.0597,13328.0
2021-09-17 13:40:00,52.89,52.9,52.83,52.85,12571.0,48.0507,48.0597,47.9961,48.0143,12571.0
2021-09-17 13:45:00,52.85,52.85,52.78,52.79,17719.0,48.0143,48.0143,47.9507,47.9598,17719.0
2021-09-17 13:50:00,52.79,52.84,52.75,52.84,11446.0,47.9598,48.0052,47.9235,48.0052,11446.0
2021-09-17 13:55:00,52.84,52.86,52.81,52.84,10982.0,48.0052,48.0234,47.978,48.0052,10982.0
2021-09-17 14:00:00,52.84,52.9,52.82,52.84,21602.0,48.0052,48.0597,47.9871,48.0052,21602.0
2021-09-17 14:05:00,52.85,52.86,52.8,52.82,23954.0,48.0143,48.0234,47.9689,47.9871,23954.0
2021-09-17 14:10:00,52.82,52.94,52.79,52.8,38151.0,47.9871,48.0961,47.9598,47.9689,38151.0
2021-09-17 14:15:00,52.81,52.81,52.76,52.78,18593.0,47.978,47.978,47.9325,47.9507,18593.0
2021-09-17 14:20:00,52.79,52.86,52.79,52.86,16154.0,47.9598,48.0234,47.9598,48.0234,16154.0
2021-09-17 14:25:00,52.86,52.86,52.79,52.8,35935.0,48.0234,48.0234,47.9598,47.9689,35935.0
2021-09-17 14:30:00,52.79,52.8,52.73,52.77,72583.0,47.9598,47.9689,47.9053,47.9416,72583.0
2021-09-17 14:35:00,52.77,52.82,52.73,52.82,12994.0,47.9416,47.9871,47.9053,47.9871,12994.0
2021-09-17 14:40:00,52.82,52.9,52.8,52.86,32881.0,47.9871,48.0597,47.9689,48.0234,32881.0
2021-09-17 14:45:00,52.87,52.89,52.82,52.88,25395.0,48.0325,48.0507,47.9871,48.0416,25395.0
2021-09-17 14:50:00,52.89,52.92,52.86,52.87,21319.0,48.0507,48.0779,48.0234,48.0325,21319.0
2021-09-17 14:55:00,52.87,52.93,52.83,52.85,17736.0,48.0325,48.087,47.9961,48.0143,17736.0
2021-09-17 15:00:00,52.86,52.94,52.84,52.93,14393.0,48.0234,48.0961,48.0052,48.087,14393.0
2021-09-17 15:05:00,52.93,52.93,52.86,52.88,33964.0,48.087,48.087,48.0234,48.0416,33964.0
2021-09-17 15:10:00,52.87,52.88,52.84,52.85,16825.0,48.0325,48.0416,48.0052,48.0143,16825.0
2021-09-17 15:15:00,52.85,52.88,52.83,52.85,21775.0,48.0143,48.0416,47.9961,48.0143,21775.0
2021-09-17 15:20:00,52.84,52.9,52.84,52.89,32030.0,48.0052,48.0597,48.0052,48.0507,32030.0
2021-09-17 15:25:00,52.89,52.91,52.82,52.87,82512.0,48.0507,48.0688,47.9871,48.0325,82512.0
2021-09-17 15:30:00,52.87,52.89,52.69,52.73,83026.0,48.0325,48.0507,47.869,47.9053,83026.0
2021-09-17 15:35:00,52.73,52.81,52.61,52.79,93429.0,47.9053,47.978,47.7963,47.9598,93429.0
2021-09-17 15:40:00,52.8,52.87,52.8,52.85,46511.0,47.9689,48.0325,47.9689,48.0143,46511.0
2021-09-17 15:45:00,52.84,52.84,52.69,52.69,73946.0,48.0052,48.0052,47.869,47.869,73946.0
2021-09-17 15:50:00,52.69,52.73,52.59,52.65,99872.0,47.869,47.9053,47.7781,47.8326,99872.0
2021-09-17 15:55:00,52.64,52.7,52.54,52.57,375530.0,47.8235,47.878,47.7327,47.7599,375530.0
2021-09-20 09:30:00,52.0,52.11,51.91,52.0,64774.0,47.2421,47.342,47.1603,47.2421,64774.0
2021-09-20 09:35:00,52.0,52.01,51.66,51.81,54837.0,47.2421,47.2512,46.9332,47.0695,54837.0
2021-09-20 09:40:00,51.84,52.11,51.76,52.0,26861.0,47.0967,47.342,47.024,47.2421,26861.0
2021-09-20 09:45:00,52.0,52.28,52.0,52.15,55593.0,47.2421,47.4965,47.2421,47.3784,55593.0
2021-09-20 09:50:00,52.11,52.2,52.0,52.2,21602.0,47.342,47.4238,47.2421,47.4238,21602.0
2021-09-20 09:55:00,52.21,52.32,52.08,52.11,22090.0,47.4329,47.5328,47.3148,47.342,22090.0
2021-09-20 10:00:00,52.11,52.12,51.84,51.89,23033.0,47.342,47.3511,47.0967,47.1421,23033.0
2021-09-20 10:05:00,51.9,52.06,51.85,51.85,17828.0,47.1512,47.2966,47.1058,47.1058,17828.0
2021-09-20 10:10:00,51.86,51.95,51.82,51.85,32433.0,47.1149,47.1967,47.0786,47.1058,32433.0
2021-09-20 10:15:00,51.84,51.84,51.72,51.77,15115.0,47.0967,47.0967,46.9877,47.0331,15115.0
2021-09-20 10:20:00,51.77,51.92,51.76,51.92,36327.0,47.0331,47.1694,47.024,47.1694,36327.0
2021-09-20 10:25:00,51.95,52.0,51.84,51.99,30593.0,47.1967,47.2421,47.0967,47.233,30593.0
2021-09-20 10:30:00,51.98,52.0,51.81,51.87,17828.0,47.2239,47.2421,47.0695,47.124,17828.0
2021-09-20 10:35:00,51.89,51.97,51.79,51.79,13248.0,47.1421,47.2148,47.0513,47.0513,13248.0
2021-09-20 10:40:00,51.79,51.81,51.72,51.76,18968.0,47.0513,47.0695,46.9877,47.024,18968.0
2021-09-20 10:45:00,51.75,51.93,51.7,51.89,31252.0,47.015,47.1785,46.9695,47.1421,31252.0
2021-09-20 10:50:00,51.89,51.93,51.83,51.93,18465.0,47.1421,47.1785,47.0876,47.1785,18465.0
2021-09-20 10:55:00,51.91,51.93,51.85,51.93,16613.0,47.1603,47.1785,47.1058,47.1785,16613.0
2021-09-20 11:00:00,51.93,51.96,51.85,51.95,18740.0,47.1785,47.2057,47.1058,47.1967,18740.0
2021-09-20 11:05:00,51.95,52.0,51.91,51.94,14211.0,47.1967,47.2421,47.1603,47.1876,14211.0
2021-09-20 11:10:00,51.93,52.0,51.91,51.93,16897.0,47.1785,47.2421,47.1603,47.1785,16897.0
2021-09-20 11:15:00,51.93,51.94,51.83,51.86,19017.0,47.1785,47.1876,47.0876,47.1149,19017.0
2021-09-20 11:20:00,51.89,51.89,51.79,51.8,21501.0,47.1421,47.1421,47.0513,47.0604,21501.0
2021-09-20 11:25:00,51.8,51.83,51.75,51.8,15488.0,47.0604,47.0876,47.015,47.0604,15488.0
2021-09-20 11:30:00,51.8,51.8,51.71,51.76,20586.0,47.0604,47.0604,46.9786,47.024,20586.0
2021-09-20 11:35:00,51.76,51.78,51.69,51.73,18789.0,47.024,47.0422,46.9604,46.9968,18789.0
2021-09-20 11:40:00,51.73,51.75,51.68,51.72,18180.0,46.9968,47.015,46.9514,46.9877,18180.0
2021-09-20 11:45:00,51.72,51.81,51.72,51.77,39515.0,46.9877,47.0695,46.9877,47.0331,39515.0
2021-09-20 11:50:00,51.77,51.77,51.68,51.72,27485.0,47.0331,47.0331,46.9514,46.9877,27485.0
2021-09-20 11:55:00,51.71,51.71,51.67,51.68,16674.0,46.9786,46.9786,46.9423,46.9514,16674.0
2021-09-20 12:00:00,51.69,51.71,51.66,51.67,20311.0,46.9604,46.9786,46.9332,46.9423,20311.0
2021-09-20 12:05:00,51.66,51.66,51.47,51.47,29822.0,46.9332,46.9332,46.7606,46.7606,29822.0
2021-09-20 12:10:00,51.48,51.5,51.42,51.46,16626.0,46.7697,46.7878,46.7152,46.7515,16626.0
2021-09-20 12:15:00,51.46,51.54,51.46,51.46,18209.0,46.7515,46.8242,46.7515,46.7515,18209.0
2021-09-20 12:20:00,51.46,51.48,51.41,51.44,7586.0,46.7515,46.7697,46.7061,46.7333,7586.0
2021-09-20 12:25:00,51.44,51.56,51.44,51.55,20994.0,46.7333,46.8423,46.7333,46.8333,20994.0
2021-09-20 12:30:00,51.54,51.63,51.53,51.58,8929.0,46.8242,46.9059,46.8151,46.8605,8929.0
2021-09-20 12:35:00,51.59,51.66,51.58,51.66,16686.0,46.8696,46.9332,46.8605,46.9332,16686.0
2021-09-20 12:40:00,51.67,51.67,51.56,51.59,26298.0,46.9423,46.9423,46.8423,46.8696,26298.0
2021-09-20 12:45:00,51.58,51.58,51.51,51.53,17253.0,46.8605,46.8605,46.7969,46.8151,17253.0
2021-09-20 12:50:00,51.52,51.54,51.48,51.49,15343.0,46.806,46.8242,46.7697,46.7787,15343.0
2021-09-20 12:55:00,51.48,51.52,51.45,51.45,22822.0,46.7697,46.806,46.7424,46.7424,22822.0
2021-09-20 13:00:00,51.46,51.47,51.36,51.37,26314.0,46.7515,46.7606,46.6606,46.6697,26314.0
2021-09-20 13:05:00,51.36,51.37,51.28,51.29,14966.0,46.6606,46.6697,46.588,46.597,14966.0
2021-09-20 13:10:00,51.28,51.43,51.27,51.4,35864.0,46.588,46.7242,46.5789,46.697,35864.0
2021-09-20 13:15:00,51.4,51.46,51.39,51.43,38339.0,46.697,46.7515,46.6879,46.7242,38339.0
2021-09-20 13:20:00,51.43,51.49,51.38,51.48,17556.0,46.7242,46.7787,46.6788,46.7697,17556.0
2021-09-20 13:25:00,51.48,51.58,51.48,51.53,15081.0,46.7697,46.8605,46.7697,46.8151,15081.0
2021-09-20 13:30:00,51.53,51.55,51.46,51.46,13040.0,46.8151,46.8333,46.7515,46.7515,13040.0
2021-09-20 13:35:00,51.47,51.52,51.45,51.52,17640.0,46.7606,46.806,46.7424,46.806,17640.0
2021-09-20 13:40:00,51.54,51.55,51.45,51.45,18307.0,46.8242,46.8333,46.7424,46.7424,18307.0
2021-09-20 13:45:00,51.46,51.5,51.45,51.46,14366.0,46.7515,46.7878,46.7424,46.7515,14366.0
2021-09-20 13:50:00,51.46,51.5,51.43,51.45,13991.0,46.7515,46.7878,46.7242,46.7424,13991.0
2021-09-20 13:55:00,51.45,51.49,51.44,51.46,28456.0,46.7424,46.7787,46.7333,46.7515,28456.0
2021-09-20 14:00:00,51.47,51.54,51.43,51.53,30638.0,46.7606,46.8242,46.7242,46.8151,30638.0
2021-09-20 14:05:00,51.52,51.53,51.36,51.36,20178.0,46.806,46.8151,46.6606,46.6606,20178.0
2021-09-20 14:10:00,51.36,51.36,51.3,51.35,16114.0,46.6606,46.6606,46.6061,46.6516,16114.0
2021-09-20 14:15:00,51.34,51.37,51.32,51.35,19089.0,46.6425,46.6697,46.6243,46.6516,19089.0
2021-09-20 14:20:00,51.35,51.35,51.26,51.27,18992.0,46.6516,46.6516,46.5698,46.5789,18992.0
2021-09-20 14:25:00,51.26,51.3,51.26,51.27,16136.0,46.5698,46.6061,46.5698,46.5789,16136.0
2021-09-20 14:30:00,51.27,51.28,51.18,51.19,39060.0,46.5789,46.588,46.4971,46.5062,39060.0
2021-09-20 14:35:00,51.19,51.22,51.12,51.21,26107.0,46.5062,46.5335,46.4426,46.5244,26107.0
2021-09-20 14:40:00,51.21,51.29,51.2,51.23,34517.0,46.5244,46.597,46.5153,46.5425,34517.0
2021-09-20 14:45:00,51.23,51.25,51.18,51.23,26340.0,46.5425,46.5607,46.4971,46.5425,26340.0
2021-09-20 14:50:00,51.22,51.26,51.09,51.09,18544.0,46.5335,46.5698,46.4153,46.4153,18544.0
2021-09-20 14:55:00,51.1,51.26,51.1,51.22,48070.0,46.4244,46.5698,46.4244,46.5335,48070.0
2021-09-20 15:00:00,51.22,51.27,51.18,51.21,24047.0,46.5335,46.5789,46.4971,46.5244,24047.0
2021-09-20 15:05:00,51.2,51.26,51.12,51.24,44087.0,46.5153,46.5698,46.4426,46.5516,44087.0
2021-09-20 15:10:00,51.24,51.29,51.19,51.21,49559.0,46.5516,46.597,46.5062,46.5244,49559.0
2021-09-20 15:15:00,51.21,51.25,51.08,51.11,36495.0,46.5244,46.5607,46.4063,46.4335,36495.0
2021-09-20 15:20:00,51.11,51.13,51.01,51.09,30153.0,46.4335,46.4517,46.3427,46.4153,30153.0
2021-09-20 15:25:00,51.1,51.31,51.08,51.29,37029.0,46.4244,46.6152,46.4063,46.597,37029.0
2021-09-20 15:30:00,51.3,51.43,51.24,51.39,39832.0,46.6061,46.7242,46.5516,46.6879,39832.0
2021-09-20 15:35:00,51.39,51.48,51.38,51.4,21254.0,46.6879,46.7697,46.6788,46.697,21254.0
2021-09-20 15:40:00,51.39,51.49,51.39,51.47,27103.0,46.6879,46.7787,46.6879,46.7606,27103.0
2021-09-20 15:45:00,51.48,51.58,51.48,51.52,35676.0,46.7697,46.8605,46.7697,46.806,35676.0
2021-09-20 15:50:00,51.52,51.59,51.49,51.52,73323.0,46.806,46.8696,46.7787,46.806,73323.0
2021-09-20 15:55:00,51.51,51.62,51.51,51.54,187553.0,46.7969,46.8969,46.7969,46.8242,187553.0
2021-09-21 09:30:00,51.85,51.93,51.53,51.59,54010.0,47.1058,47.1785,46.8151,46.8696,54010.0
2021-09-21 09:35:00,51.54,51.83,51.52,51.82,41800.0,46.8242,47.0876,46.806,47.0786,41800.0
2021-09-21 09:40:00,51.77,51.96,51.72,51.96,22856.0,47.0331,47.2057,46.9877,47.2057,22856.0
2021-09-21 09:45:00,51.94,52.19,51.92,52.12,20922.0,47.1876,47.4147,47.1694,47.3511,20922.0
2021-09-21 09:50:00,52.09,52.09,51.91,51.93,11442.0,47.3238,47.3238,47.1603,47.1785,11442.0
2021-09-21 09:55:00,51.93,52.04,51.83,51.94,15462.0,47.1785,47.2784,47.0876,47.1876,15462.0
2021-09-21 10:00:00,51.94,52.05,51.85,51.88,17640.0,47.1876,47.2875,47.1058,47.1331,17640.0
2021-09-21 10:05:00,51.89,51.9,51.63,51.64,14689.0,47.1421,47.1512,46.9059,46.915,14689.0
2021-09-21 10:10:00,51.63,51.68,51.59,51.61,21097.0,46.9059,46.9514,46.8696,46.8878,21097.0
2021-09-21 10:15:00,51.61,51.67,51.54,51.55,11156.0,46.8878,46.9423,46.8242,46.8333,11156.0
2021-09-21 10:20:00,51.55,51.56,51.4,51.43,19555.0,46.8333,46.8423,46.697,46.7242,19555.0
2021-09-21 10:25:00,51.43,51.52,51.34,51.49,20359.0,46.7242,46.806,46.6425,46.7787,20359.0
2021-09-21 10:30:00,51.5,51.5,51.33,51.35,23844.0,46.7878,46.7878,46.6334,46.6516,23844.0
2021-09-21 10:35:00,51.35,51.37,51.26,51.35,18305.0,46.6516,46.6697,46.5698,46.6516,18305.0
2021-09-21 10:40:00,51.35,51.38,51.29,51.32,17846.0,46.6516,46.6788,46.597,46.6243,17846.0
2021-09-21 10:45:00,51.33,51.34,51.12,51.14,24951.0,46.6334,46.6425,46.4426,46.4608,24951.0
2021-09-21 10:50:00,51.14,51.15,51.04,51.09,20270.0,46.4608,46.4699,46.3699,46.4153,20270.0
2021-09-21 10:55:00,51.1,51.18,51.08,51.11,13954.0,46.4244,46.4971,46.4063,46.4335,13954.0
2021-09-21 11:00:00,51.1,51.1,50.98,51.02,30570.0,46.4244,46.4244,46.3154,46.3518,30570.0
2021-09-21 11:05:00,51.03,51.16,51.02,51.14,32365.0,46.3608,46.4789,46.3518,46.4608,32365.0
2021-09-21 11:10:00,51.14,51.16,51.06,51.09,19938.0,46.4608,46.4789,46.3881,46.4153,19938.0
2021-09-21 11:15:00,51.1,51.16,51.09,51.12,17454.0,46.4244,46.4789,46.4153,46.4426,17454.0
2021-09-21 11:20:00,51.12,51.18,51.08,51.13,12358.0,46.4426,46.4971,46.4063,46.4517,12358.0
2021-09-21 11:25:00,51.14,51.23,51.14,51.19,15219.0,46.4608,46.5425,46.4608,46.5062,15219.0
2021-09-21 11:30:00,51.2,51.29,51.19,51.27,21212.0,46.5153,46.597,46.5062,46.5789,21212.0
2021-09-21 11:35:00,51.27,51.38,51.27,51.36,19944.0,46.5789,46.6788,46.5789,46.6606,19944.0
2021-09-21 11:40:00,51.36,51.38,51.29,51.37,16839.0,46.6606,46.6788,46.597,46.6697,16839.0
2021-09-21 11:45:00,51.38,51.4,51.28,51.32,17858.0,46.6788,46.697,46.588,46.6243,17858.0
2021-09-21 11:50:00,51.32,51.37,51.28,51.35,17588.0,46.6243,46.6697,46.588,46.6516,17588.0
2021-09-21 11:55:00,51.35,51.41,51.34,51.36,20000.0,46.6516,46.7061,46.6425,46.6606,20000.0
2021-09-21 12:00:00,51.36,51.43,51.36,51.39,10348.0,46.6606,46.7242,46.6606,46.6879,10348.0
2021-09-21 12:05:00,51.39,51.42,51.37,51.39,9371.0,46.6879,46.7152,46.6697,46.6879,9371.0
2021-09-21 12:10:00,51.39,51.4,51.29,51.29,14139.0,46.6879,46.697,46.597,46.597,14139.0
2021-09-21 12:15:00,51.28,51.31,51.25,51.3,20799.0,46.588,46.6152,46.5607,46.6061,20799.0
2021-09-21 12:20:00,51.3,51.37,51.27,51.28,13083.0,46.6061,46.6697,46.5789,46.588,13083.0
2021-09-21 12:25:00,51.28,51.28,51.24,51.26,9090.0,46.588,46.588,46.5516,46.5698,9090.0
2021-09-21 12:30:00,51.25,51.25,51.19,51.22,16406.0,46.5607,46.5607,46.5062,46.5335,16406.0
2021-09-21 12:35:00,51.21,51.22,51.15,51.21,22666.0,46.5244,46.5335,46.4699,46.5244,22666.0
2021-09-21 12:40:00,51.2,51.22,51.17,51.2,8803.0,46.5153,46.5335,46.488,46.5153,8803.0
2021-09-21 12:45:00,51.18,51.22,51.17,51.21,8049.0,46.4971,46.5335,46.488,46.5244,8049.0
2021-09-21 12:50:00,51.21,51.22,51.11,51.12,17107.0,46.5244,46.5335,46.4335,46.4426,17107.0
2021-09-21 12:55:00,51.14,51.2,51.13,51.16,19883.0,46.4608,46.5153,46.4517,46.4789,19883.0
2021-09-21 13:00:00,51.17,51.18,51.06,51.07,17417.0,46.488,46.4971,46.3881,46.3972,17417.0
2021-09-21 13:05:00,51.07,51.12,51.05,51.1,9261.0,46.3972,46.4426,46.379,46.4244,9261.0
2021-09-21 13:10:00,51.09,51.12,51.08,51.11,12010.0,46.4153,46.4426,46.4063,46.4335,12010.0
2021-09-21 13:15:00,51.11,51.15,51.08,51.15,19884.0,46.4335,46.4699,46.4063,46.4699,19884.0
2021-09-21 13:20:00,51.16,51.18,51.09,51.09,12274.0,46.4789,46.4971,46.4153,46.4153,12274.0
2021-09-21 13:25:00,51.06,51.09,50.99,51.05,23404.0,46.3881,46.4153,46.3245,46.379,23404.0
2021-09-21 13:30:00,51.05,51.05,51.01,51.03,13939.0,46.379,46.379,46.3427,46.3608,13939.0
2021-09-21 13:35:00,51.01,51.01,50.95,51.01,21763.0,46.3427,46.3427,46.2882,46.3427,21763.0
2021-09-21 13:40:00,51.01,51.02,50.96,51.0,15360.0,46.3427,46.3518,46.2972,46.3336,15360.0
2021-09-21 13:45:00,50.99,51.08,50.97,51.04,29671.0,46.3245,46.4063,46.3063,46.3699,29671.0
2021-09-21 13:50:00,51.03,51.13,50.98,51.0,33914.0,46.3608,46.4517,46.3154,46.3336,33914.0
2021-09-21 13:55:00,50.99,51.02,50.99,51.02,17041.0,46.3245,46.3518,46.3245,46.3518,17041.0
2021-09-21 14:00:00,51.02,51.06,50.98,51.06,18269.0,46.3518,46.3881,46.3154,46.3881,18269.0
2021-09-21 14:05:00,51.06,51.06,50.98,51.02,13469.0,46.3881,46.3881,46.3154,46.3518,13469.0
2021-09-21 14:10:00,51.01,51.03,50.97,50.99,20733.0,46.3427,46.3608,46.3063,46.3245,20733.0
2021-09-21 14:15:00,50.98,50.99,50.93,50.96,21202.0,46.3154,46.3245,46.27,46.2972,21202.0
2021-09-21 14:20:00,50.95,50.95,50.89,50.92,19724.0,46.2882,46.2882,46.2336,46.2609,19724.0
2021-09-21 14:25:00,50.91,50.91,50.86,50.89,31591.0,46.2518,46.2518,46.2064,46.2336,31591.0
2021-09-21 14:30:00,50.89,50.95,50.89,50.93,16004.0,46.2336,46.2882,46.2336,46.27,16004.0
2021-09-21 14:35:00,50.92,50.96,50.88,50.9,9848.0,46.2609,46.2972,46.2246,46.2427,9848.0
2021-09-21 14:40:00,50.89,50.92,50.89,50.91,16539.0,46.2336,46.2609,46.2336,46.2518,16539.0
2021-09-21 14:45:00,50.9,50.91,50.85,50.88,18969.0,46.2427,46.2518,46.1973,46.2246,18969.0
2021-09-21 14:50:00,50.88,51.06,50.88,50.99,29683.0,46.2246,46.3881,46.2246,46.3245,29683.0
2021-09-21 14:55:00,50.98,51.05,50.92,51.04,50143.0,46.3154,46.379,46.2609,46.3699,50143.0
2021-09-21 15:00:00,51.04,51.22,51.04,51.2,52166.0,46.3699,46.5335,46.3699,46.5153,52166.0
2021-09-21 15:05:00,51.2,51.2,51.13,51.14,28748.0,46.5153,46.5153,46.4517,46.4608,28748.0
2021-09-21 15:10:00,51.14,51.16,51.07,51.16,26044.0,46.4608,46.4789,46.3972,46.4789,26044.0
2021-09-21 15:15:00,51.15,51.21,51.1,51.11,26802.0,46.4699,46.5244,46.4244,46.4335,26802.0
2021-09-21 15:20:00,51.1,51.21,51.09,51.18,25362.0,46.4244,46.5244,46.4153,46.4971,25362.0
2021-09-21 15:25:00,51.18,51.25,51.17,51.22,27929.0,46.4971,46.5607,46.488,46.5335,27929.0
2021-09-21 15:30:00,51.23,51.28,51.22,51.27,21564.0,46.5425,46.588,46.5335,46.5789,21564.0
2021-09-21 15:35:00,51.27,51.32,51.22,51.28,41273.0,46.5789,46.6243,46.5335,46.588,41273.0
2021-09-21 15:40:00,51.27,51.32,51.25,51.27,40519.0,46.5789,46.6243,46.5607,46.5789,40519.0
2021-09-21 15:45:00,51.26,51.26,51.17,51.21,73619.0,46.5698,46.5698,46.488,46.5244,73619.0
2021-09-21 15:50:00,51.21,51.29,51.08,51.09,92428.0,46.5244,46.597,46.4063,46.4153,92428.0
2021-09-21 15:55:00,51.09,51.1,51.02,51.04,269438.0,46.4153,46.4244,46.3518,46.3699,269438.0
2021-09-22 09:30:00,51.42,51.65,51.31,51.31,55079.0,46.7152,46.9241,46.6152,46.6152,55079.0
2021-09-22 09:35:00,51.31,51.33,51.14,51.21,15661.0,46.6152,46.6334,46.4608,46.5244,15661.0
2021-09-22 09:40:00,51.23,51.24,51.1,51.17,11669.0,46.5425,46.5516,46.4244,46.488,11669.0
2021-09-22 09:45:00,51.15,51.3,51.11,51.3,27358.0,46.4699,46.6061,46.4335,46.6061,27358.0
2021-09-22 09:50:00,51.34,51.36,51.28,51.35,11543.0,46.6425,46.6606,46.588,46.6516,11543.0
2021-09-22 09:55:00,51.37,51.43,51.27,51.4,13335.0,46.6697,46.7242,46.5789,46.697,13335.0
2021-09-22 10:00:00,51.4,51.43,51.32,51.42,12819.0,46.697,46.7242,46.6243,46.7152,12819.0
2021-09-22 10:05:00,51.43,51.45,51.36,51.39,18278.0,46.7242,46.7424,46.6606,46.6879,18278.0
2021-09-22 10:10:00,51.42,51.48,51.31,51.31,11478.0,46.7152,46.7697,46.6152,46.6152,11478.0
2021-09-22 10:15:00,51.31,51.49,51.31,51.49,12790.0,46.6152,46.7787,46.6152,46.7787,12790.0
2021-09-22 10:20:00,51.5,51.54,51.45,51.48,8686.0,46.7878,46.8242,46.7424,46.7697,8686.0
2021-09-22 10:25:00,51.49,51.54,51.42,51.5,18222.0,46.7787,46.8242,46.7152,46.7878,18222.0
2021-09-22 10:30:00,51.51,51.6,51.5,51.56,13788.0,46.7969,46.8787,46.7878,46.8423,13788.0
2021-09-22 10:35:00,51.55,51.55,51.47,51.51,10195.0,46.8333,46.8333,46.7606,46.7969,10195.0
2021-09-22 10:40:00,51.51,51.53,51.4,51.45,16613.0,46.7969,46.8151,46.697,46.7424,16613.0
2021-09-22 10:45:00,51.47,51.51,51.45,51.51,12730.0,46.7606,46.7969,46.7424,46.7969,12730.0
2021-09-22 10:50:00,51.51,51.51,51.44,51.49,9645.0,46.7969,46.7969,46.7333,46.7787,9645.0
2021-09-22 10:55:00,51.5,51.57,51.5,51.56,8430.0,46.7878,46.8514,46.7878,46.8423,8430.0
2021-09-22 11:00:00,51.57,51.67,51.56,51.65,10692.0,46.8514,46.9423,46.8423,46.9241,10692.0
2021-09-22 11:05:00,51.64,51.72,51.64,51.67,21256.0,46.915,46.9877,46.915,46.9423,21256.0
2021-09-22 11:10:00,51.67,51.72,51.65,51.7,16944.0,46.9423,46.9877,46.9241,46.9695,16944.0
2021-09-22 11:15:00,51.7,51.73,51.67,51.67,10612.0,46.9695,46.9968,46.9423,46.9423,10612.0
2021-09-22 11:20:00,51.66,51.69,51.59,51.68,14987.0,46.9332,46.9604,46.8696,46.9514,14987.0
2021-09-22 11:25:00,51.68,51.69,51.6,51.6,7760.0,46.9514,46.9604,46.8787,46.8787,7760.0
2021-09-22 11:30:00,51.6,51.61,51.57,51.58,3421.0,46.8787,46.8878,46.8514,46.8605,3421.0
2021-09-22 11:35:00,51.58,51.62,51.55,51.57,7991.0,46.8605,46.8969,46.8333,46.8514,7991.0
2021-09-22 11:40:00,51.57,51.57,51.49,51.51,13342.0,46.8514,46.8514,46.7787,46.7969,13342.0
2021-09-22 11:45:00,51.51,51.54,51.49,51.51,18030.0,46.7969,46.8242,46.7787,46.7969,18030.0
2021-09-22 11:50:00,51.5,51.57,51.45,51.51,14649.0,46.7878,46.8514,46.7424,46.7969,14649.0
2021-09-22 11:55:00,51.49,51.61,51.49,51.61,7758.0,46.7787,46.8878,46.7787,46.8878,7758.0
2021-09-22 12:00:00,51.59,51.65,51.59,51.62,7857.0,46.8696,46.9241,46.8696,46.8969,7857.0
2021-09-22 12:05:00,51.61,51.67,51.6,51.66,8211.0,46.8878,46.9423,46.8787,46.9332,8211.0
2021-09-22 12:10:00,51.65,51.68,51.64,51.65,8841.0,46.9241,46.9514,46.915,46.9241,8841.0
2021-09-22 12:15:00,51.65,51.68,51.63,51.68,12885.0,46.9241,46.9514,46.9059,46.9514,12885.0
2021-09-22 12:20:00,51.68,51.71,51.66,51.67,14643.0,46.9514,46.9786,46.9332,46.9423,14643.0
2021-09-22 12:25:00,51.67,51.67,51.54,51.57,20036.0,46.9423,46.9423,46.8242,46.8514,20036.0
2021-09-22 12:30:00,51.58,51.64,51.56,51.62,10170.0,46.8605,46.915,46.8423,46.8969,10170.0
2021-09-22 12:35:00,51.62,51.66,51.6,51.66,6453.0,46.8969,46.9332,46.8787,46.9332,6453.0
2021-09-22 12:40:00,51.66,51.69,51.65,51.68,9259.0,46.9332,46.9604,46.9241,46.9514,9259.0
2021-09-22 12:45:00,51.69,51.69,51.65,51.66,6486.0,46.9604,46.9604,46.9241,46.9332,6486.0
2021-09-22 12:50:00,51.67,51.71,51.61,51.63,24136.0,46.9423,46.9786,46.8878,46.9059,24136.0
2021-09-22 12:55:00,51.63,51.65,51.63,51.63,3259.0,46.9059,46.9241,46.9059,46.9059,3259.0
2021-09-22 13:00:00,51.65,51.66,51.57,51.59,8403.0,46.9241,46.9332,46.8514,46.8696,8403.0
2021-09-22 13:05:00,51.58,51.58,51.55,51.55,8822.0,46.8605,46.8605,46.8333,46.8333,8822.0
2021-09-22 13:10:00,51.55,51.56,51.51,51.51,7039.0,46.8333,46.8423,46.7969,46.7969,7039.0
2021-09-22 13:15:00,51.51,51.55,51.5,51.54,10208.0,46.7969,46.8333,46.7878,46.8242,10208.0
2021-09-22 13:20:00,51.54,51.54,51.52,51.53,3637.0,46.8242,46.8242,46.806,46.8151,3637.0
2021-09-22 13:25:00,51.53,51.57,51.53,51.57,6851.0,46.8151,46.8514,46.8151,46.8514,6851.0
2021-09-22 13:30:00,51.57,51.58,51.55,51.55,9142.0,46.8514,46.8605,46.8333,46.8333,9142.0
2021-09-22 13:35:00,51.55,51.56,51.5,51.51,11889.0,46.8333,46.8423,46.7878,46.7969,11889.0
2021-09-22 13:40:00,51.5,51.56,51.49,51.53,7031.0,46.7878,46.8423,46.7787,46.8151,7031.0
2021-09-22 13:45:00,51.52,51.53,51.48,51.49,4775.0,46.806,46.8151,46.7697,46.7787,4775.0
2021-09-22 13:50:00,51.47,51.49,51.44,51.46,9950.0,46.7606,46.7787,46.7333,46.7515,9950.0
2021-09-22 13:55:00,51.44,51.44,51.38,51.4,7143.0,46.7333,46.7333,46.6788,46.697,7143.0
2021-09-22 14:00:00,51.38,51.58,51.3,51.58,10593.0,46.6788,46.8605,46.6061,46.8605,10593.0
2021-09-22 14:05:00,51.57,51.59,51.43,51.44,11637.0,46.8514,46.8696,46.7242,46.7333,11637.0
2021-09-22 14:10:00,51.45,51.51,51.44,51.51,11044.0,46.7424,46.7969,46.7333,46.7969,11044.0
2021-09-22 14:15:00,51.51,51.54,51.45,51.45,16531.0,46.7969,46.8242,46.7424,46.7424,16531.0
2021-09-22 14:20:00,51.46,51.49,51.38,51.39,14187.0,46.7515,46.7787,46.6788,46.6879,14187.0
2021-09-22 14:25:00,51.38,51.46,51.38,51.46,9450.0,46.6788,46.7515,46.6788,46.7515,9450.0
2021-09-22 14:30:00,51.45,51.48,51.41,51.44,30364.0,46.7424,46.7697,46.7061,46.7333,30364.0
2021-09-22 14:35:00,51.44,51.49,51.37,51.37,19398.0,46.7333,46.7787,46.6697,46.6697,19398.0
2021-09-22 14:40:00,51.37,51.38,51.29,51.33,16466.0,46.6697,46.6788,46.597,46.6334,16466.0
2021-09-22 14:45:00,51.32,51.33,51.2,51.21,14610.0,46.6243,46.6334,46.5153,46.5244,14610.0
2021-09-22 14:50:00,51.2,51.27,51.13,51.25,24372.0,46.5153,46.5789,46.4517,46.5607,24372.0
2021-09-22 14:55:00,51.27,51.27,51.19,51.22,16533.0,46.5789,46.5789,46.5062,46.5335,16533.0
2021-09-22 15:00:00,51.25,51.31,51.2,51.29,20796.0,46.5607,46.6152,46.5153,46.597,20796.0
2021-09-22 15:05:00,51.29,51.36,51.24,51.36,14907.0,46.597,46.6606,46.5516,46.6606,14907.0
2021-09-22 15:10:00,51.36,51.43,51.35,51.43,12453.0,46.6606,46.7242,46.6516,46.7242,12453.0
2021-09-22 15:15:00,51.43,51.43,51.33,51.35,39955.0,46.7242,46.7242,46.6334,46.6516,39955.0
2021-09-22 15:20:00,51.34,51.36,51.28,51.33,12851.0,46.6425,46.6606,46.588,46.6334,12851.0
2021-09-22 15:25:00,51.33,51.35,51.28,51.33,25996.0,46.6334,46.6516,46.588,46.6334,25996.0
2021-09-22 15:30:00,51.32,51.33,51.22,51.24,35765.0,46.6243,46.6334,46.5335,46.5516,35765.0
2021-09-22 15:35:00,51.24,51.34,51.23,51.33,19941.0,46.5516,46.6425,46.5425,46.6334,19941.0
2021-09-22 15:40:00,51.33,51.33,51.16,51.18,31145.0,46.6334,46.6334,46.4789,46.4971,31145.0
2021-09-22 15:45:00,51.17,51.21,51.12,51.12,48234.0,46.488,46.5244,46.4426,46.4426,48234.0
2021-09-22 15:50:00,51.12,51.15,51.06,51.08,64462.0,46.4426,46.4699,46.3881,46.4063,64462.0
2021-09-22 15:55:00,51.08,51.1,50.99,51.01,163037.0,46.4063,46.4244,46.3245,46.3427,163037.0
2021-09-23 09:30:00,51.13,51.46,51.05,51.32,37722.0,46.4517,46.7515,46.379,46.6243,37722.0
2021-09-23 09:35:00,51.37,51.61,51.37,51.59,25951.0,46.6697,46.8878,46.6697,46.8696,25951.0
2021-09-23 09:40:00,51.57,51.63,51.35,51.44,20798.0,46.8514,46.9059,46.6516,46.7333,20798.0
2021-09-23 09:45:00,51.45,51.52,51.41,51.43,36393.0,46.7424,46.806,46.7061,46.7242,36393.0
2021-09-23 09:50:00,51.41,51.53,51.34,51.52,18583.0,46.7061,46.8151,46.6425,46.806,18583.0
2021-09-23 09:55:00,51.51,51.57,51.45,51.49,23382.0,46.7969,46.8514,46.7424,46.7787,23382.0
2021-09-23 10:00:00,51.49,51.68,51.47,51.61,30832.0,46.7787,46.9514,46.7606,46.8878,30832.0
2021-09-23 10:05:00,51.59,51.68,51.56,51.62,12951.0,46.8696,46.9514,46.8423,46.8969,12951.0
2021-09-23 10:10:00,51.62,51.64,51.52,51.53,46849.0,46.8969,46.915,46.806,46.8151,46849.0
2021-09-23 10:15:00,51.56,51.57,51.43,51.47,13297.0,46.8423,46.8514,46.7242,46.7606,13297.0
2021-09-23 10:20:00,51.47,51.53,51.46,51.5,13412.0,46.7606,46.8151,46.7515,46.7878,13412.0
2021-09-23 10:25:00,51.49,51.59,51.46,51.53,10479.0,46.7787,46.8696,46.7515,46.8151,10479.0
2021-09-23 10:30:00,51.52,51.54,51.49,51.51,7989.0,46.806,46.8242,46.7787,46.7969,7989.0
2021-09-23 10:35:00,51.49,51.57,51.46,51.51,17295.0,46.7787,46.8514,46.7515,46.7969,17295.0
2021-09-23 10:40:00,51.51,51.55,51.47,51.5,13174.0,46.7969,46.8333,46.7606,46.7878,13174.0
2021-09-23 10:45:00,51.5,51.66,51.5,51.62,15388.0,46.7878,46.9332,46.7878,46.8969,15388.0
2021-09-23 10:50:00,51.61,51.74,51.61,51.7,11181.0,46.8878,47.0059,46.8878,46.9695,11181.0
2021-09-23 10:55:00,51.7,51.7,51.62,51.62,13858.0,46.9695,46.9695,46.8969,46.8969,13858.0
2021-09-23 11:00:00,51.62,51.65,51.59,51.59,9183.0,46.8969,46.9241,46.8696,46.8696,9183.0
2021-09-23 11:05:00,51.58,51.72,51.58,51.72,8687.0,46.8605,46.9877,46.8605,46.9877,8687.0
2021-09-23 11:10:00,51.71,51.71,51.65,51.66,9560.0,46.9786,46.9786,46.9241,46.9332,9560.0
2021-09-23 11:15:00,51.66,51.67,51.6,51.62,13167.0,46.9332,46.9423,46.8787,46.8969,13167.0
2021-09-23 11:20:00,51.62,51.62,51.54,51.55,5742.0,46.8969,46.8969,46.8242,46.8333,5742.0
2021-09-23 11:25:00,51.56,51.57,51.51,51.55,7528.0,46.8423,46.8514,46.7969,46.8333,7528.0
2021-09-23 11:30:00,51.56,51.62,51.56,51.59,9710.0,46.8423,46.8969,46.8423,46.8696,9710.0
2021-09-23 11:35:00,51.59,51.64,51.58,51.61,10270.0,46.8696,46.915,46.8605,46.8878,10270.0
2021-09-23 11:40:00,51.6,51.63,51.58,51.58,11365.0,46.8787,46.9059,46.8605,46.8605,11365.0
2021-09-23 11:45:00,51.59,51.6,51.52,51.57,15129.0,46.8696,46.8787,46.806,46.8514,15129.0
2021-09-23 11:50:00,51.58,51.61,51.5,51.53,14114.0,46.8605,46.8878,46.7878,46.8151,14114.0
2021-09-23 11:55:00,51.54,51.59,51.52,51.56,8252.0,46.8242,46.8696,46.806,46.8423,8252.0
2021-09-23 12:00:00,51.55,51.62,51.54,51.62,9755.0,46.8333,46.8969,46.8242,46.8969,9755.0
2021-09-23 12:05:00,51.61,51.63,51.55,51.58,7097.0,46.8878,46.9059,46.8333,46.8605,7097.0
2021-09-23 12:10:00,51.58,51.6,51.56,51.57,7421.0,46.8605,46.8787,46.8423,46.8514,7421.0
2021-09-23 12:15:00,51.57,51.59,51.53,51.55,10377.0,46.8514,46.8696,46.8151,46.8333,10377.0
2021-09-23 12:20:00,51.54,51.57,51.52,51.56,15218.0,46.8242,46.8514,46.806,46.8423,15218.0
2021-09-23 12:25:00,51.55,51.76,51.54,51.75,22269.0,46.8333,47.024,46.8242,47.015,22269.0
2021-09-23 12:30:00,51.74,51.78,51.73,51.78,11268.0,47.0059,47.0422,46.9968,47.0422,11268.0
2021-09-23 12:35:00,51.79,51.84,51.75,51.84,16373.0,47.0513,47.0967,47.015,47.0967,16373.0
2021-09-23 12:40:00,51.85,51.85,51.77,51.79,16345.0,47.1058,47.1058,47.0331,47.0513,16345.0
2021-09-23 12:45:00,51.78,51.79,51.73,51.78,12028.0,47.0422,47.0513,46.9968,47.0422,12028.0
2021-09-23 12:50:00,51.77,51.95,51.77,51.94,52660.0,47.0331,47.1967,47.0331,47.1876,52660.0
2021-09-23 12:55:00,51.94,51.94,51.84,51.87,17887.0,47.1876,47.1876,47.0967,47.124,17887.0
2021-09-23 13:00:00,51.88,51.88,51.79,51.8,9897.0,47.1331,47.1331,47.0513,47.0604,9897.0
2021-09-23 13:05:00,51.8,51.83,51.76,51.77,21805.0,47.0604,47.0876,47.024,47.0331,21805.0
2021-09-23 13:10:00,51.76,51.76,51.67,51.73,12803.0,47.024,47.024,46.9423,46.9968,12803.0
2021-09-23 13:15:00,51.73,51.78,51.72,51.77,10849.0,46.9968,47.0422,46.9877,47.0331,10849.0
2021-09-23 13:20:00,51.76,51.77,51.72,51.75,13456.0,47.024,47.0331,46.9877,47.015,13456.0
2021-09-23 13:25:00,51.76,51.77,51.69,51.71,8639.0,47.024,47.0331,46.9604,46.9786,8639.0
2021-09-23 13:30:00,51.72,51.77,51.72,51.75,23416.0,46.9877,47.0331,46.9877,47.015,23416.0
2021-09-23 13:35:00,51.74,51.76,51.72,51.76,6769.0,47.0059,47.024,46.9877,47.024,6769.0
2021-09-23 13:40:00,51.76,51.77,51.7,51.71,10695.0,47.024,47.0331,46.9695,46.9786,10695.0
2021-09-23 13:45:00,51.71,51.75,51.69,51.73,11326.0,46.9786,47.015,46.9604,46.9968,11326.0
2021-09-23 13:50:00,51.73,51.77,51.72,51.77,8915.0,46.9968,47.0331,46.9877,47.0331,8915.0
2021-09-23 13:55:00,51.75,51.78,51.73,51.77,7024.0,47.015,47.0422,46.9968,47.0331,7024.0
2021-09-23 14:00:00,51.76,51.76,51.73,51.74,9220.0,47.024,47.024,46.9968,47.0059,9220.0
2021-09-23 14:05:00,51.75,51.76,51.68,51.68,7901.0,47.015,47.024,46.9514,46.9514,7901.0
2021-09-23 14:10:00,51.67,51.68,51.62,51.66,12498.0,46.9423,46.9514,46.8969,46.9332,12498.0
2021-09-23 14:15:00,51.67,51.67,51.62,51.66,12446.0,46.9423,46.9423,46.8969,46.9332,12446.0
2021-09-23 14:20:00,51.66,51.68,51.63,51.64,13221.0,46.9332,46.9514,46.9059,46.915,13221.0
2021-09-23 14:25:00,51.64,51.64,51.59,51.63,10248.0,46.915,46.915,46.8696,46.9059,10248.0
2021-09-23 14:30:00,51.62,51.63,51.58,51.59,9340.0,46.8969,46.9059,46.8605,46.8696,9340.0
2021-09-23 14:35:00,51.58,51.65,51.54,51.62,14156.0,46.8605,46.9241,46.8242,46.8969,14156.0
2021-09-23 14:40:00,51.59,51.59,51.54,51.57,8913.0,46.8696,46.8696,46.8242,46.8514,8913.0
2021-09-23 14:45:00,51.58,51.62,51.55,51.58,15415.0,46.8605,46.8969,46.8333,46.8605,15415.0
2021-09-23 14:50:00,51.58,51.61,51.55,51.59,14626.0,46.8605,46.8878,46.8333,46.8696,14626.0
2021-09-23 14:55:00,51.58,51.62,51.57,51.6,14056.0,46.8605,46.8969,46.8514,46.8787,14056.0
2021-09-23 15:00:00,51.6,51.63,51.6,51.62,9516.0,46.8787,46.9059,46.8787,46.8969,9516.0
2021-09-23 15:05:00,51.62,51.62,51.57,51.57,9677.0,46.8969,46.8969,46.8514,46.8514,9677.0
2021-09-23 15:10:00,51.57,51.58,51.45,51.48,31509.0,46.8514,46.8605,46.7424,46.7697,31509.0
2021-09-23 15:15:00,51.48,51.5,51.46,51.48,14436.0,46.7697,46.7878,46.7515,46.7697,14436.0
2021-09-23 15:20:00,51.48,51.51,51.44,51.46,15173.0,46.7697,46.7969,46.7333,46.7515,15173.0
2021-09-23 15:25:00,51.47,51.55,51.45,51.51,19839.0,46.7606,46.8333,46.7424,46.7969,19839.0
2021-09-23 15:30:00,51.51,51.51,51.43,51.5,25224.0,46.7969,46.7969,46.7242,46.7878,25224.0
2021-09-23 15:35:00,51.5,51.51,51.45,51.47,19311.0,46.7878,46.7969,46.7424,46.7606,19311.0
2021-09-23 15:40:00,51.47,51.52,51.42,51.44,27439.0,46.7606,46.806,46.7152,46.7333,27439.0
2021-09-23 15:45:00,51.43,51.43,51.33,51.36,41906.0,46.7242,46.7242,46.6334,46.6606,41906.0
2021-09-23 15:50:00,51.36,51.43,51.34,51.39,66863.0,46.6606,46.7242,46.6425,46.6879,66863.0
2021-09-23 15:55:00,51.39,51.41,51.32,51.36,118824.0,46.6879,46.7061,46.6243,46.6606,118824.0
2021-09-24 09:30:00,51.3,51.68,51.3,51.58,36166.0,46.6061,46.9514,46.6061,46.8605,36166.0
2021-09-24 09:35:00,51.55,51.59,51.44,51.47,13974.0,46.8333,46.8696,46.7333,46.7606,13974.0
2021-09-24 09:40:00,51.48,51.52,51.4,51.52,21329.0,46.7697,46.806,46.697,46.806,21329.0
2021-09-24 09:45:00,51.5,51.54,51.33,51.46,16721.0,46.7878,46.8242,46.6334,46.7515,16721.0
2021-09-24 09:50:00,51.45,51.53,51.42,51.47,17129.0,46.7424,46.8151,46.7152,46.7606,17129.0
2021-09-24 09:55:00,51.45,51.58,51.45,51.58,14354.0,46.7424,46.8605,46.7424,46.8605,14354.0
2021-09-24 10:00:00,51.61,51.74,51.6,51.71,16061.0,46.8878,47.0059,46.8787,46.9786,16061.0
2021-09-24 10:05:00,51.74,51.74,51.63,51.65,7655.0,47.0059,47.0059,46.9059,46.9241,7655.0
2021-09-24 10:10:00,51.65,51.73,51.65,51.72,20914.0,46.9241,46.9968,46.9241,46.9877,20914.0
2021-09-24 10:15:00,51.71,51.77,51.65,51.77,30581.0,46.9786,47.0331,46.9241,47.0331,30581.0
2021-09-24 10:20:00,51.78,51.82,51.7,51.75,34585.0,47.0422,47.0786,46.9695,47.015,34585.0
2021-09-24 10:25:00,51.76,51.79,51.51,51.52,15248.0,47.024,47.0513,46.7969,46.806,15248.0
2021-09-24 10:30:00,51.53,51.57,51.5,51.54,13813.0,46.8151,46.8514,46.7878,46.8242,13813.0
2021-09-24 10:35:00,51.53,51.53,51.45,51.45,21916.0,46.8151,46.8151,46.7424,46.7424,21916.0
2021-09-24 10:40:00,51.46,51.51,51.41,51.42,16466.0,46.7515,46.7969,46.7061,46.7152,16466.0
2021-09-24 10:45:00,51.41,51.54,51.38,51.52,25113.0,46.7061,46.8242,46.6788,46.806,25113.0
2021-09-24 10:50:00,51.51,51.53,51.43,51.43,13898.0,46.7969,46.8151,46.7242,46.7242,13898.0
2021-09-24 10:55:00,51.43,51.52,51.43,51.51,12986.0,46.7242,46.806,46.7242,46.7969,12986.0
2021-09-24 11:00:00,51.51,51.58,51.5,51.58,23796.0,46.7969,46.8605,46.7878,46.8605,23796.0
2021-09-24 11:05:00,51.57,51.61,51.56,51.6,11221.0,46.8514,46.8878,46.8423,46.8787,11221.0
2021-09-24 11:10:00,51.59,51.59,51.54,51.54,15395.0,46.8696,46.8696,46.8242,46.8242,15395.0
2021-09-24 11:15:00,51.53,51.53,51.45,51.47,14983.0,46.8151,46.8151,46.7424,46.7606,14983.0
2021-09-24 11:20:00,51.46,51.47,51.42,51.42,10893.0,46.7515,46.7606,46.7152,46.7152,10893.0
2021-09-24 11:25:00,51.41,51.42,51.36,51.37,16606.0,46.7061,46.7152,46.6606,46.6697,16606.0
2021-09-24 11:30:00,51.37,51.43,51.34,51.43,19405.0,46.6697,46.7242,46.6425,46.7242,19405.0
2021-09-24 11:35:00,51.43,51.48,51.38,51.45,18231.0,46.7242,46.7697,46.6788,46.7424,18231.0
2021-09-24 11:40:00,51.46,51.46,51.4,51.45,12788.0,46.7515,46.7515,46.697,46.7424,12788.0
2021-09-24 11:45:00,51.46,51.48,51.44,51.48,8351.0,46.7515,46.7697,46.7333,46.7697,8351.0
2021-09-24 11:50:00,51.48,51.52,51.45,51.5,13788.0,46.7697,46.806,46.7424,46.7878,13788.0
2021-09-24 11:55:00,51.5,51.5,51.43,51.43,11929.0,46.7878,46.7878,46.7242,46.7242,11929.0
2021-09-24 12:00:00,51.43,51.46,51.4,51.46,15519.0,46.7242,46.7515,46.697,46.7515,15519.0
2021-09-24 12:05:00,51.46,51.46,51.41,51.41,13517.0,46.7515,46.7515,46.7061,46.7061,13517.0
2021-09-24 12:10:00,51.4,51.45,51.38,51.45,9307.0,46.697,46.7424,46.6788,46.7424,9307.0
2021-09-24 12:15:00,51.44,51.45,51.38,51.38,19336.0,46.7333,46.7424,46.6788,46.6788,19336.0
2021-09-24 12:20:00,51.38,51.48,51.38,51.44,12442.0,46.6788,46.7697,46.6788,46.7333,12442.0
2021-09-24 12:25:00,51.43,51.43,51.3,51.3,4717.0,46.7242,46.7242,46.6061,46.6061,4717.0
2021-09-24 12:30:00,51.31,51.33,51.3,51.3,8290.0,46.6152,46.6334,46.6061,46.6061,8290.0
2021-09-24 12:35:00,51.3,51.33,51.3,51.3,4389.0,46.6061,46.6334,46.6061,46.6061,4389.0
2021-09-24 12:40:00,51.3,51.33,51.29,51.3,7538.0,46.6061,46.6334,46.597,46.6061,7538.0
2021-09-24 12:45:00,51.31,51.31,51.29,51.3,4255.0,46.6152,46.6152,46.597,46.6061,4255.0
2021-09-24 12:50:00,51.3,51.32,51.28,51.31,8028.0,46.6061,46.6243,46.588,46.6152,8028.0
2021-09-24 12:55:00,51.3,51.33,51.28,51.3,6223.0,46.6061,46.6334,46.588,46.6061,6223.0
2021-09-24 13:00:00,51.31,51.33,51.28,51.31,9493.0,46.6152,46.6334,46.588,46.6152,9493.0
2021-09-24 13:05:00,51.32,51.36,51.31,51.32,10730.0,46.6243,46.6606,46.6152,46.6243,10730.0
2021-09-24 13:10:00,51.32,51.33,51.31,51.32,5952.0,46.6243,46.6334,46.6152,46.6243,5952.0
2021-09-24 13:15:00,51.32,51.34,51.3,51.31,12285.0,46.6243,46.6425,46.6061,46.6152,12285.0
2021-09-24 13:20:00,51.31,51.31,51.28,51.29,7698.0,46.6152,46.6152,46.588,46.597,7698.0
2021-09-24 13:25:00,51.29,51.31,51.28,51.31,3504.0,46.597,46.6152,46.588,46.6152,3504.0
2021-09-24 13:30:00,51.31,51.32,51.27,51.28,16590.0,46.6152,46.6243,46.5789,46.588,16590.0
2021-09-24 13:35:00,51.28,51.32,51.26,51.32,9282.0,46.588,46.6243,46.5698,46.6243,9282.0
2021-09-24 13:40:00,51.31,51.32,51.28,51.32,9574.0,46.6152,46.6243,46.588,46.6243,9574.0
2021-09-24 13:45:00,51.31,51.35,51.3,51.34,12579.0,46.6152,46.6516,46.6061,46.6425,12579.0
2021-09-24 13:50:00,51.36,51.38,51.29,51.32,12193.0,46.6606,46.6788,46.597,46.6243,12193.0
2021-09-24 13:55:00,51.32,51.33,51.29,51.3,10339.0,46.6243,46.6334,46.597,46.6061,10339.0
2021-09-24 14:00:00,51.3,51.3,51.22,51.23,27829.0,46.6061,46.6061,46.5335,46.5425,27829.0
2021-09-24 14:05:00,51.23,51.25,51.19,51.21,16536.0,46.5425,46.5607,46.5062,46.5244,16536.0
2021-09-24 14:10:00,51.21,51.21,51.18,51.18,12899.0,46.5244,46.5244,46.4971,46.4971,12899.0
2021-09-24 14:15:00,51.19,51.24,51.17,51.23,12834.0,46.5062,46.5516,46.488,46.5425,12834.0
2021-09-24 14:20:00,51.24,51.28,51.24,51.26,11528.0,46.5516,46.588,46.5516,46.5698,11528.0
2021-09-24 14:25:00,51.26,51.28,51.25,51.26,11834.0,46.5698,46.588,46.5607,46.5698,11834.0
2021-09-24 14:30:00,51.25,51.29,51.24,51.29,10866.0,46.5607,46.597,46.5516,46.597,10866.0
2021-09-24 14:35:00,51.28,51.29,51.27,51.28,4000.0,46.588,46.597,46.5789,46.588,4000.0
2021-09-24 14:40:00,51.28,51.29,51.26,51.28,14748.0,46.588,46.597,46.5698,46.588,14748.0
2021-09-24 14:45:00,51.28,51.31,51.27,51.28,14671.0,46.588,46.6152,46.5789,46.588,14671.0
2021-09-24 14:50:00,51.27,51.32,51.27,51.3,11592.0,46.5789,46.6243,46.5789,46.6061,11592.0
2021-09-24 14:55:00,51.3,51.33,51.29,51.3,16495.0,46.6061,46.6334,46.597,46.6061,16495.0
2021-09-24 15:00:00,51.3,51.3,51.2,51.28,26822.0,46.6061,46.6061,46.5153,46.588,26822.0
2021-09-24 15:05:00,51.27,51.28,51.22,51.26,21795.0,46.5789,46.588,46.5335,46.5698,21795.0
2021-09-24 15:10:00,51.26,51.29,51.23,51.28,17907.0,46.5698,46.597,46.5425,46.588,17907.0
2021-09-24 15:15:00,51.27,51.29,51.25,51.28,23536.0,46.5789,46.597,46.5607,46.588,23536.0
2021-09-24 15:20:00,51.29,51.34,51.27,51.34,27780.0,46.597,46.6425,46.5789,46.6425,27780.0
2021-09-24 15:25:00,51.33,51.35,51.3,51.34,24395.0,46.6334,46.6516,46.6061,46.6425,24395.0
2021-09-24 15:30:00,51.35,51.36,51.31,51.33,31128.0,46.6516,46.6606,46.6152,46.6334,31128.0
2021-09-24 15:35:00,51.33,51.33,51.24,51.26,26039.0,46.6334,46.6334,46.5516,46.5698,26039.0
2021-09-24 15:40:00,51.27,51.28,51.25,51.26,25931.0,46.5789,46.588,46.5607,46.5698,25931.0
2021-09-24 15:45:00,51.27,51.3,51.24,51.24,45068.0,46.5789,46.6061,46.5516,46.5516,45068.0
2021-09-24 15:50:00,51.23,51.25,51.19,51.2,44743.0,46.5425,46.5607,46.5062,46.5153,44743.0
2021-09-24 15:55:00,51.2,51.24,51.16,51.2,156117.0,46.5153,46.5516,46.4789,46.5153,156117.0
2021-09-27 09:30:00,51.21,51.63,51.21,51.48,49260.0,46.5244,46.9059,46.5244,46.7697,49260.0
2021-09-27 09:35:00,51.47,51.57,51.45,51.49,13873.0,46.7606,46.8514,46.7424,46.7787,13873.0
2021-09-27 09:40:00,51.5,51.61,51.35,51.58,46105.0,46.7878,46.8878,46.6516,46.8605,46105.0
2021-09-27 09:45:00,51.59,51.74,51.55,51.71,29350.0,46.8696,47.0059,46.8333,46.9786,29350.0
2021-09-27 09:50:00,51.69,51.69,51.57,51.61,16191.0,46.9604,46.9604,46.8514,46.8878,16191.0
2021-09-27 09:55:00,51.61,51.73,51.61,51.67,21064.0,46.8878,46.9968,46.8878,46.9423,21064.0
2021-09-27 10:00:00,51.67,51.72,51.62,51.64,26795.0,46.9423,46.9877,46.8969,46.915,26795.0
2021-09-27 10:05:00,51.64,51.7,51.59,51.69,20505.0,46.915,46.9695,46.8696,46.9604,20505.0
2021-09-27 10:10:00,51.71,51.83,51.68,51.75,38760.0,46.9786,47.0876,46.9514,47.015,38760.0
2021-09-27 10:15:00,51.77,51.79,51.7,51.72,48753.0,47.0331,47.0513,46.9695,46.9877,48753.0
2021-09-27 10:20:00,51.73,51.89,51.72,51.8,20884.0,46.9968,47.1421,46.9877,47.0604,20884.0
2021-09-27 10:25:00,51.79,51.81,51.71,51.73,13994.0,47.0513,47.0695,46.9786,46.9968,13994.0
2021-09-27 10:30:00,51.72,51.77,51.7,51.75,22973.0,46.9877,47.0331,46.9695,47.015,22973.0
2021-09-27 10:35:00,51.73,51.74,51.65,51.72,21576.0,46.9968,47.0059,46.9241,46.9877,21576.0
2021-09-27 10:40:00,51.72,51.76,51.67,51.67,38697.0,46.9877,47.024,46.9423,46.9423,38697.0
2021-09-27 10:45:00,51.66,51.68,51.61,51.63,35893.0,46.9332,46.9514,46.8878,46.9059,35893.0
2021-09-27 10:50:00,51.62,51.71,51.6,51.66,89346.0,46.8969,46.9786,46.8787,46.9332,89346.0
2021-09-27 10:55:00,51.65,51.68,51.6,51.67,25122.0,46.9241,46.9514,46.8787,46.9423,25122.0
2021-09-27 11:00:00,51.68,51.69,51.64,51.68,13449.0,46.9514,46.9604,46.915,46.9514,13449.0
2021-09-27 11:05:00,51.67,51.67,51.6,51.64,15835.0,46.9423,46.9423,46.8787,46.915,15835.0
2021-09-27 11:10:00,51.63,51.67,51.61,51.66,21534.0,46.9059,46.9423,46.8878,46.9332,21534.0
2021-09-27 11:15:00,51.66,51.67,51.64,51.66,21731.0,46.9332,46.9423,46.915,46.9332,21731.0
2021-09-27 11:20:00,51.66,51.66,51.6,51.64,30127.0,46.9332,46.9332,46.8787,46.915,30127.0
2021-09-27 11:25:00,51.62,51.71,51.62,51.71,41443.0,46.8969,46.9786,46.8969,46.9786,41443.0
2021-09-27 11:30:00,51.7,51.7,51.61,51.62,68722.0,46.9695,46.9695,46.8878,46.8969,68722.0
2021-09-27 11:35:00,51.62,51.75,51.61,51.75,162218.0,46.8969,47.015,46.8878,47.015,162218.0
2021-09-27 11:40:00,51.74,51.79,51.71,51.72,77568.0,47.0059,47.0513,46.9786,46.9877,77568.0
2021-09-27 11:45:00,51.71,51.73,51.66,51.68,29707.0,46.9786,46.9968,46.9332,46.9514,29707.0
2021-09-27 11:50:00,51.67,51.71,51.62,51.64,200291.0,46.9423,46.9786,46.8969,46.915,200291.0
2021-09-27 11:55:00,51.65,51.71,51.63,51.7,19516.0,46.9241,46.9786,46.9059,46.9695,19516.0
2021-09-27 12:00:00,51.68,51.71,51.68,51.69,10976.0,46.9514,46.9786,46.9514,46.9604,10976.0
2021-09-27 12:05:00,51.69,51.71,51.69,51.7,20438.0,46.9604,46.9786,46.9604,46.9695,20438.0
2021-09-27 12:10:00,51.7,51.72,51.69,51.69,12643.0,46.9695,46.9877,46.9604,46.9604,12643.0
2021-09-27 12:15:00,51.7,51.7,51.67,51.69,7915.0,46.9695,46.9695,46.9423,46.9604,7915.0
2021-09-27 12:20:00,51.68,51.7,51.66,51.69,9383.0,46.9514,46.9695,46.9332,46.9604,9383.0
2021-09-27 12:25:00,51.68,51.68,51.66,51.66,8438.0,46.9514,46.9514,46.9332,46.9332,8438.0
2021-09-27 12:30:00,51.65,51.66,51.6,51.61,17257.0,46.9241,46.9332,46.8787,46.8878,17257.0
2021-09-27 12:35:00,51.6,51.65,51.58,51.64,15617.0,46.8787,46.9241,46.8605,46.915,15617.0
2021-09-27 12:40:00,51.64,51.65,51.62,51.64,5391.0,46.915,46.9241,46.8969,46.915,5391.0
2021-09-27 12:45:00,51.64,51.65,51.61,51.62,11759.0,46.915,46.9241,46.8878,46.8969,11759.0
2021-09-27 12:50:00,51.62,51.64,51.6,51.64,13197.0,46.8969,46.915,46.8787,46.915,13197.0
2021-09-27 12:55:00,51.64,51.69,51.64,51.69,11881.0,46.915,46.9604,46.915,46.9604,11881.0
2021-09-27 13:00:00,51.69,51.7,51.65,51.7,29474.0,46.9604,46.9695,46.9241,46.9695,29474.0
2021-09-27 13:05:00,51.69,51.73,51.68,51.72,33023.0,46.9604,46.9968,46.9514,46.9877,33023.0
2021-09-27 13:10:00,51.73,51.73,51.67,51.7,43065.0,46.9968,46.9968,46.9423,46.9695,43065.0
2021-09-27 13:15:00,51.69,51.7,51.63,51.67,19089.0,46.9604,46.9695,46.9059,46.9423,19089.0
2021-09-27 13:20:00,51.67,51.69,51.64,51.67,36607.0,46.9423,46.9604,46.915,46.9423,36607.0
2021-09-27 13:25:00,51.68,51.68,51.63,51.63,37984.0,46.9514,46.9514,46.9059,46.9059,37984.0
2021-09-27 13:30:00,51.62,51.66,51.61,51.65,20103.0,46.8969,46.9332,46.8878,46.9241,20103.0
2021-09-27 13:35:00,51.64,51.64,51.59,51.6,16898.0,46.915,46.915,46.8696,46.8787,16898.0
2021-09-27 13:40:00,51.6,51.63,51.58,51.62,22921.0,46.8787,46.9059,46.8605,46.8969,22921.0
2021-09-27 13:45:00,51.61,51.65,51.6,51.65,8385.0,46.8878,46.9241,46.8787,46.9241,8385.0
2021-09-27 13:50:00,51.65,51.65,51.6,51.61,11292.0,46.9241,46.9241,46.8787,46.8878,11292.0
2021-09-27 13:55:00,51.61,51.63,51.59,51.61,9388.0,46.8878,46.9059,46.8696,46.8878,9388.0
2021-09-27 14:00:00,51.61,51.62,51.59,51.59,8411.0,46.8878,46.8969,46.8696,46.8696,8411.0
2021-09-27 14:05:00,51.6,51.61,51.57,51.61,13330.0,46.8787,46.8878,46.8514,46.8878,13330.0
2021-09-27 14:10:00,51.61,51.64,51.59,51.64,9448.0,46.8878,46.915,46.8696,46.915,9448.0
2021-09-27 14:15:00,51.64,51.68,51.64,51.68,7835.0,46.915,46.9514,46.915,46.9514,7835.0
2021-09-27 14:20:00,51.67,51.68,51.65,51.65,10133.0,46.9423,46.9514,46.9241,46.9241,10133.0
2021-09-27 14:25:00,51.66,51.68,51.65,51.68,11519.0,46.9332,46.9514,46.9241,46.9514,11519.0
2021-09-27 14:30:00,51.68,51.68,51.62,51.64,21539.0,46.9514,46.9514,46.8969,46.915,21539.0
2021-09-27 14:35:00,51.64,51.68,51.64,51.65,12620.0,46.915,46.9514,46.915,46.9241,12620.0
2021-09-27 14:40:00,51.65,51.68,51.64,51.66,13351.0,46.9241,46.9514,46.915,46.9332,13351.0
2021-09-27 14:45:00,51.67,51.67,51.61,51.62,206438.0,46.9423,46.9423,46.8878,46.8969,206438.0
2021-09-27 14:50:00,51.61,51.64,51.59,51.61,19552.0,46.8878,46.915,46.8696,46.8878,19552.0
2021-09-27 14:55:00,51.61,51.63,51.55,51.57,19137.0,46.8878,46.9059,46.8333,46.8514,19137.0
2021-09-27 15:00:00,51.57,51.61,51.51,51.57,17299.0,46.8514,46.8878,46.7969,46.8514,17299.0
2021-09-27 15:05:00,51.56,51.6,51.55,51.59,11231.0,46.8423,46.8787,46.8333,46.8696,11231.0
2021-09-27 15:10:00,51.59,51.62,51.59,51.61,11799.0,46.8696,46.8969,46.8696,46.8878,11799.0
2021-09-27 15:15:00,51.6,51.62,51.58,51.61,13954.0,46.8787,46.8969,46.8605,46.8878,13954.0
2021-09-27 15:20:00,51.61,51.63,51.59,51.59,14670.0,46.8878,46.9059,46.8696,46.8696,14670.0
2021-09-27 15:25:00,51.59,51.59,51.55,51.57,11272.0,46.8696,46.8696,46.8333,46.8514,11272.0
2021-09-27 15:30:00,51.56,51.6,51.55,51.58,17000.0,46.8423,46.8787,46.8333,46.8605,17000.0
2021-09-27 15:35:00,51.57,51.61,51.56,51.58,29132.0,46.8514,46.8878,46.8423,46.8605,29132.0
2021-09-27 15:40:00,51.59,51.61,51.56,51.6,23572.0,46.8696,46.8878,46.8423,46.8787,23572.0
2021-09-27 15:45:00,51.6,51.6,51.52,51.54,29905.0,46.8787,46.8787,46.806,46.8242,29905.0
2021-09-27 15:50:00,51.54,51.54,51.46,51.52,54579.0,46.8242,46.8242,46.7515,46.806,54579.0
2021-09-27 15:55:00,51.52,51.52,51.46,51.49,168086.0,46.806,46.806,46.7515,46.7787,168086.0
2021-09-28 09:30:00,51.5,51.79,51.5,51.71,39662.0,46.7878,47.0513,46.7878,46.9786,39662.0
2021-09-28 09:35:00,51.71,51.84,51.7,51.81,29329.0,46.9786,47.0967,46.9695,47.0695,29329.0
2021-09-28 09:40:00,51.82,51.84,51.69,51.71,35214.0,47.0786,47.0967,46.9604,46.9786,35214.0
2021-09-28 09:45:00,51.69,51.72,51.54,51.6,21187.0,46.9604,46.9877,46.8242,46.8787,21187.0
2021-09-28 09:50:00,51.58,51.63,51.46,51.63,16653.0,46.8605,46.9059,46.7515,46.9059,16653.0
2021-09-28 09:55:00,51.63,51.64,51.55,51.57,48530.0,46.9059,46.915,46.8333,46.8514,48530.0
2021-09-28 10:00:00,51.56,51.73,51.45,51.71,104275.0,46.8423,46.9968,46.7424,46.9786,104275.0
2021-09-28 10:05:00,51.71,51.77,51.54,51.56,46091.0,46.9786,47.0331,46.8242,46.8423,46091.0
2021-09-28 10:10:00,51.56,51.6,51.47,51.59,39928.0,46.8423,46.8787,46.7606,46.8696,39928.0
2021-09-28 10:15:00,51.59,51.62,51.48,51.59,21898.0,46.8696,46.8969,46.7697,46.8696,21898.0
2021-09-28 10:20:00,51.59,51.62,51.52,51.58,36389.0,46.8696,46.8969,46.806,46.8605,36389.0
2021-09-28 10:25:00,51.58,51.66,51.54,51.63,205468.0,46.8605,46.9332,46.8242,46.9059,205468.0
2021-09-28 10:30:00,51.63,51.63,51.48,51.54,40886.0,46.9059,46.9059,46.7697,46.8242,40886.0
2021-09-28 10:35:00,51.57,51.67,51.51,51.58,83670.0,46.8514,46.9423,46.7969,46.8605,83670.0
2021-09-28 10:40:00,51.59,51.63,51.51,51.51,50246.0,46.8696,46.9059,46.7969,46.7969,50246.0
2021-09-28 10:45:00,51.52,51.61,51.52,51.55,129461.0,46.806,46.8878,46.806,46.8333,129461.0
2021-09-28 10:50:00,51.56,51.57,51.26,51.3,459028.0,46.8423,46.8514,46.5698,46.6061,459028.0
2021-09-28 10:55:00,51.29,51.32,51.14,51.22,45598.0,46.597,46.6243,46.4608,46.5335,45598.0
2021-09-28 11:00:00,51.22,51.28,51.15,51.2,34655.0,46.5335,46.588,46.4699,46.5153,34655.0
2021-09-28 11:05:00,51.18,51.27,51.18,51.22,28108.0,46.4971,46.5789,46.4971,46.5335,28108.0
2021-09-28 11:10:00,51.22,51.3,51.18,51.2,61746.0,46.5335,46.6061,46.4971,46.5153,61746.0
2021-09-28 11:15:00,51.2,51.2,51.01,51.09,120680.0,46.5153,46.5153,46.3427,46.4153,120680.0
2021-09-28 11:20:00,51.08,51.13,50.96,51.13,105043.0,46.4063,46.4517,46.2972,46.4517,105043.0
2021-09-28 11:25:00,51.15,51.15,51.02,51.04,50591.0,46.4699,46.4699,46.3518,46.3699,50591.0
2021-09-28 11:30:00,51.04,51.12,51.01,51.07,21804.0,46.3699,46.4426,46.3427,46.3972,21804.0
2021-09-28 11:35:00,51.05,51.12,51.0,51.09,32433.0,46.379,46.4426,46.3336,46.4153,32433.0
2021-09-28 11:40:00,51.1,51.12,51.08,51.1,19054.0,46.4244,46.4426,46.4063,46.4244,19054.0
2021-09-28 11:45:00,51.11,51.14,51.07,51.08,31419.0,46.4335,46.4608,46.3972,46.4063,31419.0
2021-09-28 11:50:00,51.08,51.08,51.02,51.08,10508.0,46.4063,46.4063,46.3518,46.4063,10508.0
2021-09-28 11:55:00,51.07,51.11,51.04,51.08,22380.0,46.3972,46.4335,46.3699,46.4063,22380.0
2021-09-28 12:00:00,51.07,51.07,51.01,51.03,10974.0,46.3972,46.3972,46.3427,46.3608,10974.0
2021-09-28 12:05:00,51.03,51.05,50.99,51.03,8065.0,46.3608,46.379,46.3245,46.3608,8065.0
2021-09-28 12:10:00,51.04,51.07,51.02,51.04,9708.0,46.3699,46.3972,46.3518,46.3699,9708.0
2021-09-28 12:15:00,51.04,51.08,51.02,51.03,14697.0,46.3699,46.4063,46.3518,46.3608,14697.0
2021-09-28 12:20:00,51.03,51.03,50.97,50.98,11286.0,46.3608,46.3608,46.3063,46.3154,11286.0
2021-09-28 12:25:00,50.98,51.04,50.98,51.04,10613.0,46.3154,46.3699,46.3154,46.3699,10613.0
2021-09-28 12:30:00,51.04,51.08,50.98,51.08,22960.0,46.3699,46.4063,46.3154,46.4063,22960.0
2021-09-28 12:35:00,51.07,51.08,50.99,51.01,9161.0,46.3972,46.4063,46.3245,46.3427,9161.0
2021-09-28 12:40:00,51.01,51.06,50.99,51.05,16756.0,46.3427,46.3881,46.3245,46.379,16756.0
2021-09-28 12:45:00,51.06,51.11,51.04,51.07,49667.0,46.3881,46.4335,46.3699,46.3972,49667.0
2021-09-28 12:50:00,51.07,51.2,51.05,51.08,39834.0,46.3972,46.5153,46.379,46.4063,39834.0
2021-09-28 12:55:00,51.1,51.15,51.09,51.13,16512.0,46.4244,46.4699,46.4153,46.4517,16512.0
2021-09-28 13:00:00,51.12,51.21,51.11,51.2,20383.0,46.4426,46.5244,46.4335,46.5153,20383.0
2021-09-28 13:05:00,51.19,51.3,51.16,51.28,31465.0,46.5062,46.6061,46.4789,46.588,31465.0
2021-09-28 13:10:00,51.28,51.3,51.23,51.3,23884.0,46.588,46.6061,46.5425,46.6061,23884.0
2021-09-28 13:15:00,51.29,51.34,51.28,51.32,47704.0,46.597,46.6425,46.588,46.6243,47704.0
2021-09-28 13:20:00,51.31,51.34,51.27,51.33,34879.0,46.6152,46.6425,46.5789,46.6334,34879.0
2021-09-28 13:25:00,51.33,51.36,51.28,51.32,75681.0,46.6334,46.6606,46.588,46.6243,75681.0
2021-09-28 13:30:00,51.32,51.32,51.26,51.29,30589.0,46.6243,46.6243,46.5698,46.597,30589.0
2021-09-28 13:35:00,51.29,51.29,51.22,51.25,33220.0,46.597,46.597,46.5335,46.5607,33220.0
2021-09-28 13:40:00,51.25,51.29,51.24,51.26,45154.0,46.5607,46.597,46.5516,46.5698,45154.0
2021-09-28 13:45:00,51.27,51.3,51.22,51.3,30809.0,46.5789,46.6061,46.5335,46.6061,30809.0
2021-09-28 13:50:00,51.31,51.34,51.27,51.28,25041.0,46.6152,46.6425,46.5789,46.588,25041.0
2021-09-28 13:55:00,51.28,51.31,51.26,51.28,23296.0,46.588,46.6152,46.5698,46.588,23296.0
2021-09-28 14:00:00,51.28,51.33,51.25,51.33,32340.0,46.588,46.6334,46.5607,46.6334,32340.0
2021-09-28 14:05:00,51.32,51.35,51.31,51.34,26214.0,46.6243,46.6516,46.6152,46.6425,26214.0
2021-09-28 14:10:00,51.33,51.33,51.23,51.28,20012.0,46.6334,46.6334,46.5425,46.588,20012.0
2021-09-28 14:15:00,51.29,51.37,51.29,51.37,55533.0,46.597,46.6697,46.597,46.6697,55533.0
2021-09-28 14:20:00,51.37,51.4,51.35,51.4,35079.0,46.6697,46.697,46.6516,46.697,35079.0
2021-09-28 14:25:00,51.39,51.42,51.36,51.41,34783.0,46.6879,46.7152,46.6606,46.7061,34783.0
2021-09-28 14:30:00,51.41,51.41,51.27,51.28,69423.0,46.7061,46.7061,46.5789,46.588,69423.0
2021-09-28 14:35:00,51.28,51.35,51.26,51.31,145407.0,46.588,46.6516,46.5698,46.6152,145407.0
2021-09-28 14:40:00,51.31,51.38,51.28,51.38,64625.0,46.6152,46.6788,46.588,46.6788,64625.0
2021-09-28 14:45:00,51.39,51.42,51.34,51.36,145636.0,46.6879,46.7152,46.6425,46.6606,145636.0
2021-09-28 14:50:00,51.36,51.4,51.25,51.3,74318.0,46.6606,46.697,46.5607,46.6061,74318.0
2021-09-28 14:55:00,51.3,51.33,51.27,51.3,151440.0,46.6061,46.6334,46.5789,46.6061,151440.0
2021-09-28 15:00:00,51.3,51.32,51.26,51.28,176063.0,46.6061,46.6243,46.5698,46.588,176063.0
2021-09-28 15:05:00,51.29,51.29,51.26,51.27,108994.0,46.597,46.597,46.5698,46.5789,108994.0
2021-09-28 15:10:00,51.26,51.29,51.23,51.27,43094.0,46.5698,46.597,46.5425,46.5789,43094.0
2021-09-28 15:15:00,51.27,51.3,51.26,51.28,80082.0,46.5789,46.6061,46.5698,46.588,80082.0
2021-09-28 15:20:00,51.28,51.32,51.22,51.23,113131.0,46.588,46.6243,46.5335,46.5425,113131.0
2021-09-28 15:25:00,51.23,51.29,51.18,51.18,76891.0,46.5425,46.597,46.4971,46.4971,76891.0
2021-09-28 15:30:00,51.18,51.24,51.06,51.23,93056.0,46.4971,46.5516,46.3881,46.5425,93056.0
2021-09-28 15:35:00,51.23,51.31,51.21,51.25,115961.0,46.5425,46.6152,46.5244,46.5607,115961.0
2021-09-28 15:40:00,51.25,51.29,51.23,51.25,92399.0,46.5607,46.597,46.5425,46.5607,92399.0
2021-09-28 15:45:00,51.25,51.28,51.18,51.18,60473.0,46.5607,46.588,46.4971,46.4971,60473.0
2021-09-28 15:50:00,51.18,51.18,51.08,51.11,103286.0,46.4971,46.4971,46.4063,46.4335,103286.0
2021-09-28 15:55:00,51.12,51.18,51.09,51.18,190119.0,46.4426,46.4971,46.4153,46.4971,190119.0
2021-09-29 09:30:00,51.44,51.54,51.23,51.23,51941.0,46.7333,46.8242,46.5425,46.5425,51941.0
2021-09-29 09:35:00,51.26,51.35,51.11,51.28,51077.0,46.5698,46.6516,46.4335,46.588,51077.0
2021-09-29 09:40:00,51.28,51.39,51.28,51.31,57421.0,46.588,46.6879,46.588,46.6152,57421.0
2021-09-29 09:45:00,51.31,51.43,51.22,51.3,38931.0,46.6152,46.7242,46.5335,46.6061,38931.0
2021-09-29 09:50:00,51.29,51.47,51.25,51.37,35245.0,46.597,46.7606,46.5607,46.6697,35245.0
2021-09-29 09:55:00,51.37,51.38,51.31,51.34,44319.0,46.6697,46.6788,46.6152,46.6425,44319.0
2021-09-29 10:00:00,51.34,51.41,51.27,51.32,177854.0,46.6425,46.7061,46.5789,46.6243,177854.0
2021-09-29 10:05:00,51.32,51.35,51.28,51.31,106772.0,46.6243,46.6516,46.588,46.6152,106772.0
2021-09-29 10:10:00,51.32,51.35,51.28,51.31,340084.0,46.6243,46.6516,46.588,46.6152,340084.0
2021-09-29 10:15:00,51.32,51.42,51.31,51.42,201691.0,46.6243,46.7152,46.6152,46.7152,201691.0
2021-09-29 10:20:00,51.41,51.49,51.39,51.44,96332.0,46.7061,46.7787,46.6879,46.7333,96332.0
2021-09-29 10:25:00,51.45,51.49,51.42,51.43,77855.0,46.7424,46.7787,46.7152,46.7242,77855.0
2021-09-29 10:30:00,51.42,51.67,51.37,51.67,268750.0,46.7152,46.9423,46.6697,46.9423,268750.0
2021-09-29 10:35:00,51.67,51.79,51.6,51.6,81249.0,46.9423,47.0513,46.8787,46.8787,81249.0
2021-09-29 10:40:00,51.6,51.62,51.5,51.58,55057.0,46.8787,46.8969,46.7878,46.8605,55057.0
2021-09-29 10:45:00,51.59,51.61,51.55,51.55,88961.0,46.8696,46.8878,46.8333,46.8333,88961.0
2021-09-29 10:50:00,51.54,51.54,51.44,51.51,30955.0,46.8242,46.8242,46.7333,46.7969,30955.0
2021-09-29 10:55:00,51.52,51.62,51.5,51.6,161357.0,46.806,46.8969,46.7878,46.8787,161357.0
2021-09-29 11:00:00,51.61,51.63,51.52,51.53,42630.0,46.8878,46.9059,46.806,46.8151,42630.0
2021-09-29 11:05:00,51.53,51.62,51.53,51.56,113079.0,46.8151,46.8969,46.8151,46.8423,113079.0
2021-09-29 11:10:00,51.58,51.59,51.47,51.51,22462.0,46.8605,46.8696,46.7606,46.7969,22462.0
2021-09-29 11:15:00,51.52,51.57,51.51,51.57,42069.0,46.806,46.8514,46.7969,46.8514,42069.0
2021-09-29 11:20:00,51.55,51.58,51.48,51.58,40370.0,46.8333,46.8605,46.7697,46.8605,40370.0
2021-09-29 11:25:00,51.57,51.6,51.53,51.56,49487.0,46.8514,46.8787,46.8151,46.8423,49487.0
2021-09-29 11:30:00,51.57,51.6,51.54,51.58,53581.0,46.8514,46.8787,46.8242,46.8605,53581.0
2021-09-29 11:35:00,51.58,51.61,51.52,51.53,41147.0,46.8605,46.8878,46.806,46.8151,41147.0
2021-09-29 11:40:00,51.52,51.55,51.5,51.54,11156.0,46.806,46.8333,46.7878,46.8242,11156.0
2021-09-29 11:45:00,51.54,51.58,51.52,51.58,18322.0,46.8242,46.8605,46.806,46.8605,18322.0
2021-09-29 11:50:00,51.58,51.69,51.55,51.63,124176.0,46.8605,46.9604,46.8333,46.9059,124176.0
2021-09-29 11:55:00,51.63,51.69,51.61,51.62,47882.0,46.9059,46.9604,46.8878,46.8969,47882.0
2021-09-29 12:00:00,51.62,51.66,51.61,51.64,18050.0,46.8969,46.9332,46.8878,46.915,18050.0
2021-09-29 12:05:00,51.64,51.7,51.63,51.69,18437.0,46.915,46.9695,46.9059,46.9604,18437.0
2021-09-29 12:10:00,51.7,51.7,51.59,51.63,11697.0,46.9695,46.9695,46.8696,46.9059,11697.0
2021-09-29 12:15:00,51.63,51.63,51.55,51.56,85492.0,46.9059,46.9059,46.8333,46.8423,85492.0
2021-09-29 12:20:00,51.57,51.6,51.55,51.57,20630.0,46.8514,46.8787,46.8333,46.8514,20630.0
2021-09-29 12:25:00,51.57,51.62,51.55,51.61,21859.0,46.8514,46.8969,46.8333,46.8878,21859.0
2021-09-29 12:30:00,51.6,51.62,51.5,51.54,142040.0,46.8787,46.8969,46.7878,46.8242,142040.0
2021-09-29 12:35:00,51.53,51.54,51.49,51.51,40833.0,46.8151,46.8242,46.7787,46.7969,40833.0
2021-09-29 12:40:00,51.51,51.59,51.49,51.58,16491.0,46.7969,46.8696,46.7787,46.8605,16491.0
2021-09-29 12:45:00,51.58,51.58,51.51,51.51,22933.0,46.8605,46.8605,46.7969,46.7969,22933.0
2021-09-29 12:50:00,51.52,51.55,51.51,51.53,26879.0,46.806,46.8333,46.7969,46.8151,26879.0
2021-09-29 12:55:00,51.53,51.54,51.49,51.53,37067.0,46.8151,46.8242,46.7787,46.8151,37067.0
2021-09-29 13:00:00,51.53,51.53,51.45,51.46,19036.0,46.8151,46.8151,46.7424,46.7515,19036.0
2021-09-29 13:05:00,51.46,51.48,51.45,51.46,23671.0,46.7515,46.7697,46.7424,46.7515,23671.0
2021-09-29 13:10:00,51.46,51.47,51.43,51.46,20614.0,46.7515,46.7606,46.7242,46.7515,20614.0
2021-09-29 13:15:00,51.46,51.5,51.45,51.48,34990.0,46.7515,46.7878,46.7424,46.7697,34990.0
2021-09-29 13:20:00,51.47,51.49,51.45,51.48,15973.0,46.7606,46.7787,46.7424,46.7697,15973.0
2021-09-29 13:25:00,51.46,51.49,51.4,51.41,182072.0,46.7515,46.7787,46.697,46.7061,182072.0
2021-09-29 13:30:00,51.41,51.48,51.4,51.47,98747.0,46.7061,46.7697,46.697,46.7606,98747.0
2021-09-29 13:35:00,51.48,51.51,51.47,51.48,16557.0,46.7697,46.7969,46.7606,46.7697,16557.0
2021-09-29 13:40:00,51.47,51.47,51.41,51.41,87039.0,46.7606,46.7606,46.7061,46.7061,87039.0
2021-09-29 13:45:00,51.41,51.42,51.35,51.39,45949.0,46.7061,46.7152,46.6516,46.6879,45949.0
2021-09-29 13:50:00,51.4,51.5,51.38,51.46,235600.0,46.697,46.7878,46.6788,46.7515,235600.0
2021-09-29 13:55:00,51.47,51.49,51.44,51.46,17078.0,46.7606,46.7787,46.7333,46.7515,17078.0
2021-09-29 14:00:00,51.46,51.49,51.45,51.48,21963.0,46.7515,46.7787,46.7424,46.7697,21963.0
2021-09-29 14:05:00,51.48,51.49,51.45,51.49,35311.0,46.7697,46.7787,46.7424,46.7787,35311.0
2021-09-29 14:10:00,51.49,51.56,51.49,51.51,33080.0,46.7787,46.8423,46.7787,46.7969,33080.0
2021-09-29 14:15:00,51.51,51.54,51.49,51.53,36633.0,46.7969,46.8242,46.7787,46.8151,36633.0
2021-09-29 14:20:00,51.54,51.56,51.53,51.53,12774.0,46.8242,46.8423,46.8151,46.8151,12774.0
2021-09-29 14:25:00,51.54,51.57,51.5,51.54,44422.0,46.8242,46.8514,46.7878,46.8242,44422.0
2021-09-29 14:30:00,51.54,51.59,51.52,51.53,32031.0,46.8242,46.8696,46.806,46.8151,32031.0
2021-09-29 14:35:00,51.53,51.58,51.51,51.52,64078.0,46.8151,46.8605,46.7969,46.806,64078.0
2021-09-29 14:40:00,51.52,51.6,51.5,51.57,161564.0,46.806,46.8787,46.7878,46.8514,161564.0
2021-09-29 14:45:00,51.57,51.58,51.51,51.54,38642.0,46.8514,46.8605,46.7969,46.8242,38642.0
2021-09-29 14:50:00,51.54,51.59,51.51,51.53,68330.0,46.8242,46.8696,46.7969,46.8151,68330.0
2021-09-29 14:55:00,51.53,51.55,51.45,51.48,93157.0,46.8151,46.8333,46.7424,46.7697,93157.0
2021-09-29 15:00:00,51.5,51.56,51.46,51.53,77203.0,46.7878,46.8423,46.7515,46.8151,77203.0
2021-09-29 15:05:00,51.53,51.59,51.51,51.55,33864.0,46.8151,46.8696,46.7969,46.8333,33864.0
2021-09-29 15:10:00,51.55,51.59,51.52,51.59,14062.0,46.8333,46.8696,46.806,46.8696,14062.0
2021-09-29 15:15:00,51.58,51.59,51.54,51.55,40408.0,46.8605,46.8696,46.8242,46.8333,40408.0
2021-09-29 15:20:00,51.55,51.58,51.51,51.58,24062.0,46.8333,46.8605,46.7969,46.8605,24062.0
2021-09-29 15:25:00,51.58,51.68,51.57,51.68,75062.0,46.8605,46.9514,46.8514,46.9514,75062.0
2021-09-29 15:30:00,51.68,51.68,51.63,51.67,94682.0,46.9514,46.9514,46.9059,46.9423,94682.0
2021-09-29 15:35:00,51.67,51.68,51.61,51.62,34554.0,46.9423,46.9514,46.8878,46.8969,34554.0
2021-09-29 15:40:00,51.61,51.61,51.53,51.59,39112.0,46.8878,46.8878,46.8151,46.8696,39112.0
2021-09-29 15:45:00,51.6,51.6,51.51,51.59,59714.0,46.8787,46.8787,46.7969,46.8696,59714.0
2021-09-29 15:50:00,51.59,51.59,51.53,51.57,76552.0,46.8696,46.8696,46.8151,46.8514,76552.0
2021-09-29 15:55:00,51.57,51.6,51.53,51.59,199417.0,46.8514,46.8787,46.8151,46.8696,199417.0
2021-09-30 09:30:00,51.5,51.62,51.35,51.45,44284.0,47.2521,47.3622,47.1145,47.2062,44284.0
2021-09-30 09:35:00,51.46,51.47,51.26,51.41,21655.0,47.2154,47.2246,47.0319,47.1695,21655.0
2021-09-30 09:40:00,51.44,51.5,51.22,51.29,30588.0,47.1971,47.2521,46.9952,47.0594,30588.0
2021-09-30 09:45:00,51.28,51.34,51.19,51.21,14183.0,47.0503,47.1053,46.9677,46.986,14183.0
2021-09-30 09:50:00,51.22,51.33,51.18,51.29,18657.0,46.9952,47.0961,46.9585,47.0594,18657.0
2021-09-30 09:55:00,51.3,51.31,51.12,51.24,10172.0,47.0686,47.0778,46.9035,47.0136,10172.0
2021-09-30 10:00:00,51.23,51.27,51.11,51.12,10590.0,47.0044,47.0411,46.8943,46.9035,10590.0
2021-09-30 10:05:00,51.11,51.11,50.86,50.91,139667.0,46.8943,46.8943,46.6649,46.7108,139667.0
2021-09-30 10:10:00,50.92,50.92,50.79,50.8,34127.0,46.72,46.72,46.6007,46.6099,34127.0
2021-09-30 10:15:00,50.77,51.02,50.75,50.98,32382.0,46.5823,46.8117,46.564,46.775,32382.0
2021-09-30 10:20:00,50.98,50.98,50.7,50.7,24040.0,46.775,46.775,46.5181,46.5181,24040.0
2021-09-30 10:25:00,50.7,50.81,50.7,50.75,15775.0,46.5181,46.619,46.5181,46.564,15775.0
2021-09-30 10:30:00,50.75,50.78,50.63,50.65,71773.0,46.564,46.5915,46.4539,46.4722,71773.0
2021-09-30 10:35:00,50.65,50.72,50.51,50.52,54614.0,46.4722,46.5365,46.3438,46.353,54614.0
2021-09-30 10:40:00,50.51,50.52,50.28,50.32,139294.0,46.3438,46.353,46.1327,46.1694,139294.0
2021-09-30 10:45:00,50.28,50.31,50.14,50.14,29164.0,46.1327,46.1603,46.0043,46.0043,29164.0
2021-09-30 10:50:00,50.12,50.22,50.08,50.12,19975.0,45.9859,46.0777,45.9492,45.9859,19975.0
2021-09-30 10:55:00,50.13,50.13,50.02,50.09,67496.0,45.9951,45.9951,45.8942,45.9584,67496.0
2021-09-30 11:00:00,50.1,50.33,50.08,50.3,82309.0,45.9676,46.1786,45.9492,46.1511,82309.0
2021-09-30 11:05:00,50.3,50.4,50.28,50.31,68609.0,46.1511,46.2428,46.1327,46.1603,68609.0
2021-09-30 11:10:00,50.32,50.32,50.06,50.09,58513.0,46.1694,46.1694,45.9309,45.9584,58513.0
2021-09-30 11:15:00,50.09,50.24,50.08,50.15,47373.0,45.9584,46.096,45.9492,46.0135,47373.0
2021-09-30 11:20:00,50.12,50.12,49.99,50.06,112892.0,45.9859,45.9859,45.8667,45.9309,112892.0
2021-09-30 11:25:00,50.08,50.16,50.04,50.09,17711.0,45.9492,46.0226,45.9125,45.9584,17711.0
2021-09-30 11:30:00,50.09,50.09,49.82,49.89,82350.0,45.9584,45.9584,45.7107,45.7749,82350.0
2021-09-30 11:35:00,49.86,50.0,49.86,50.0,42814.0,45.7474,45.8758,45.7474,45.8758,42814.0
2021-09-30 11:40:00,50.0,50.04,49.87,49.9,39138.0,45.8758,45.9125,45.7566,45.7841,39138.0
2021-09-30 11:45:00,49.89,49.95,49.82,49.87,21239.0,45.7749,45.83,45.7107,45.7566,21239.0
2021-09-30 11:50:00,49.87,49.99,49.84,49.98,31621.0,45.7566,45.8667,45.729,45.8575,31621.0
2021-09-30 11:55:00,49.98,49.98,49.87,49.88,18772.0,45.8575,45.8575,45.7566,45.7657,18772.0
2021-09-30 12:00:00,49.88,49.93,49.81,49.85,12383.0,45.7657,45.8116,45.7015,45.7382,12383.0
2021-09-30 12:05:00,49.86,49.87,49.69,49.69,44755.0,45.7474,45.7566,45.5914,45.5914,44755.0
2021-09-30 12:10:00,49.7,49.78,49.67,49.73,24046.0,45.6006,45.674,45.5731,45.6281,24046.0
2021-09-30 12:15:00,49.69,49.7,49.6,49.69,63421.0,45.5914,45.6006,45.5088,45.5914,63421.0
2021-09-30 12:20:00,49.69,49.71,49.59,49.62,25487.0,45.5914,45.6098,45.4997,45.5272,25487.0
2021-09-30 12:25:00,49.63,49.7,49.62,49.63,31001.0,45.5364,45.6006,45.5272,45.5364,31001.0
2021-09-30 12:30:00,49.63,49.65,49.51,49.65,57915.0,45.5364,45.5547,45.4263,45.5547,57915.0
2021-09-30 12:35:00,49.65,49.65,49.54,49.59,20705.0,45.5547,45.5547,45.4538,45.4997,20705.0
2021-09-30 12:40:00,49.6,49.6,49.51,49.55,26784.0,45.5088,45.5088,45.4263,45.463,26784.0
2021-09-30 12:45:00,49.55,49.68,49.53,49.68,29628.0,45.463,45.5822,45.4446,45.5822,29628.0
2021-09-30 12:50:00,49.68,49.69,49.6,49.64,26535.0,45.5822,45.5914,45.5088,45.5455,26535.0
2021-09-30 12:55:00,49.64,49.68,49.58,49.68,25315.0,45.5455,45.5822,45.4905,45.5822,25315.0
2021-09-30 13:00:00,49.68,49.69,49.62,49.65,33347.0,45.5822,45.5914,45.5272,45.5547,33347.0
2021-09-30 13:05:00,49.65,49.85,49.64,49.84,48882.0,45.5547,45.7382,45.5455,45.729,48882.0
2021-09-30 13:10:00,49.84,49.9,49.79,49.8,65700.0,45.729,45.7841,45.6832,45.6923,65700.0
2021-09-30 13:15:00,49.8,49.83,49.75,49.82,50651.0,45.6923,45.7199,45.6465,45.7107,50651.0
2021-09-30 13:20:00,49.81,49.82,49.72,49.74,43719.0,45.7015,45.7107,45.6189,45.6373,43719.0
2021-09-30 13:25:00,49.74,49.74,49.69,49.73,64529.0,45.6373,45.6373,45.5914,45.6281,64529.0
2021-09-30 13:30:00,49.73,49.76,49.65,49.74,83144.0,45.6281,45.6556,45.5547,45.6373,83144.0
2021-09-30 13:35:00,49.73,49.79,49.65,49.79,81355.0,45.6281,45.6832,45.5547,45.6832,81355.0
2021-09-30 13:40:00,49.78,49.78,49.72,49.75,14819.0,45.674,45.674,45.6189,45.6465,14819.0
2021-09-30 13:45:00,49.74,49.9,49.74,49.9,31190.0,45.6373,45.7841,45.6373,45.7841,31190.0
2021-09-30 13:50:00,49.91,49.95,49.87,49.94,23349.0,45.7933,45.83,45.7566,45.8208,23349.0
2021-09-30 13:55:00,49.93,49.96,49.89,49.96,41474.0,45.8116,45.8391,45.7749,45.8391,41474.0
2021-09-30 14:00:00,49.96,50.07,49.95,50.02,64224.0,45.8391,45.9401,45.83,45.8942,64224.0
2021-09-30 14:05:00,50.01,50.08,49.96,50.06,54073.0,45.885,45.9492,45.8391,45.9309,54073.0
2021-09-30 14:10:00,50.05,50.05,49.95,49.99,20456.0,45.9217,45.9217,45.83,45.8667,20456.0
2021-09-30 14:15:00,49.98,49.98,49.91,49.95,31075.0,45.8575,45.8575,45.7933,45.83,31075.0
2021-09-30 14:20:00,49.94,49.98,49.92,49.97,25196.0,45.8208,45.8575,45.8024,45.8483,25196.0
2021-09-30 14:25:00,49.97,50.03,49.96,50.03,57939.0,45.8483,45.9034,45.8391,45.9034,57939.0
2021-09-30 14:30:00,50.02,50.14,49.98,50.13,93696.0,45.8942,46.0043,45.8575,45.9951,93696.0
2021-09-30 14:35:00,50.14,50.16,50.11,50.12,14096.0,46.0043,46.0226,45.9768,45.9859,14096.0
2021-09-30 14:40:00,50.13,50.19,50.08,50.12,125404.0,45.9951,46.0502,45.9492,45.9859,125404.0
2021-09-30 14:45:00,50.13,50.13,50.05,50.12,82150.0,45.9951,45.9951,45.9217,45.9859,82150.0
2021-09-30 14:50:00,50.14,50.16,50.05,50.05,158769.0,46.0043,46.0226,45.9217,45.9217,158769.0
2021-09-30 14:55:00,50.04,50.05,49.87,49.87,198574.0,45.9125,45.9217,45.7566,45.7566,198574.0
2021-09-30 15:00:00,49.88,49.93,49.8,49.83,146887.0,45.7657,45.8116,45.6923,45.7199,146887.0
2021-09-30 15:05:00,49.84,49.96,49.82,49.93,172116.0,45.729,45.8391,45.7107,45.8116,172116.0
2021-09-30 15:10:00,49.93,49.96,49.8,49.86,278147.0,45.8116,45.8391,45.6923,45.7474,278147.0
2021-09-30 15:15:00,49.86,49.89,49.82,49.86,144602.0,45.7474,45.7749,45.7107,45.7474,144602.0
2021-09-30 15:20:00,49.85,49.85,49.77,49.78,48326.0,45.7382,45.7382,45.6648,45.674,48326.0
2021-09-30 15:25:00,49.78,49.85,49.75,49.78,39632.0,45.674,45.7382,45.6465,45.674,39632.0
2021-09-30 15:30:00,49.79,49.83,49.74,49.82,50448.0,45.6832,45.7199,45.6373,45.7107,50448.0
2021-09-30 15:35:00,49.82,49.82,49.73,49.77,55975.0,45.7107,45.7107,45.6281,45.6648,55975.0
2021-09-30 15:40:00,49.77,49.77,49.68,49.71,91452.0,45.6648,45.6648,45.5822,45.6098,91452.0
2021-09-30 15:45:00,49.71,49.71,49.65,49.69,138064.0,45.6098,45.6098,45.5547,45.5914,138064.0
2021-09-30 15:50:00,49.68,49.68,49.55,49.55,142530.0,45.5822,45.5822,45.463,45.463,142530.0
2021-09-30 15:55:00,49.55,49.58,49.44,49.46,466367.0,45.463,45.4905,45.362,45.3804,466367.0
2021-10-01 09:30:00,49.68,49.93,49.53,49.57,98357.0,45.5822,45.8116,45.4446,45.4813,98357.0
2021-10-01 09:35:00,49.57,49.59,49.23,49.24,73599.0,45.4813,45.4997,45.1694,45.1785,73599.0
2021-10-01 09:40:00,49.23,49.46,49.23,49.23,159194.0,45.1694,45.3804,45.1694,45.1694,159194.0
2021-10-01 09:45:00,49.23,49.54,49.2,49.42,49133.0,45.1694,45.4538,45.1418,45.3437,49133.0
2021-10-01 09:50:00,49.41,49.42,49.1,49.21,45649.0,45.3345,45.3437,45.0501,45.151,45649.0
2021-10-01 09:55:00,49.2,49.33,49.11,49.18,27948.0,45.1418,45.2611,45.0593,45.1235,27948.0
2021-10-01 10:00:00,49.2,49.42,49.11,49.3,42635.0,45.1418,45.3437,45.0593,45.2336,42635.0
2021-10-01 10:05:00,49.3,49.41,49.21,49.4,31966.0,45.2336,45.3345,45.151,45.3253,31966.0
2021-10-01 10:10:00,49.41,49.49,49.34,49.48,99566.0,45.3345,45.4079,45.2703,45.3987,99566.0
2021-10-01 10:15:00,49.49,49.5,49.28,49.34,46169.0,45.4079,45.4171,45.2152,45.2703,46169.0
2021-10-01 10:20:00,49.33,49.33,49.15,49.15,51586.0,45.2611,45.2611,45.096,45.096,51586.0
2021-10-01 10:25:00,49.16,49.25,49.07,49.16,170973.0,45.1051,45.1877,45.0226,45.1051,170973.0
2021-10-01 10:30:00,49.15,49.18,48.9,48.94,184399.0,45.096,45.1235,44.8666,44.9033,184399.0
2021-10-01 10:35:00,48.93,49.0,48.84,48.86,512600.0,44.8941,44.9583,44.8115,44.8299,512600.0
2021-10-01 10:40:00,48.87,49.14,48.84,49.03,300830.0,44.839,45.0868,44.8115,44.9859,300830.0
2021-10-01 10:45:00,49.02,49.09,48.93,49.07,40118.0,44.9767,45.0409,44.8941,45.0226,40118.0
2021-10-01 10:50:00,49.06,49.15,49.0,49.11,35468.0,45.0134,45.096,44.9583,45.0593,35468.0
2021-10-01 10:55:00,49.1,49.22,49.07,49.17,74962.0,45.0501,45.1602,45.0226,45.1143,74962.0
2021-10-01 11:00:00,49.16,49.24,49.13,49.19,170915.0,45.1051,45.1785,45.0776,45.1327,170915.0
2021-10-01 11:05:00,49.19,49.2,49.03,49.05,99794.0,45.1327,45.1418,44.9859,45.0042,99794.0
2021-10-01 11:10:00,49.06,49.37,49.05,49.34,193997.0,45.0134,45.2978,45.0042,45.2703,193997.0
2021-10-01 11:15:00,49.36,49.43,49.35,49.36,98243.0,45.2886,45.3529,45.2795,45.2886,98243.0
2021-10-01 11:20:00,49.36,49.45,49.32,49.44,129049.0,45.2886,45.3712,45.2519,45.362,129049.0
2021-10-01 11:25:00,49.43,49.55,49.39,49.49,183486.0,45.3529,45.463,45.3162,45.4079,183486.0
2021-10-01 11:30:00,49.5,49.61,49.46,49.57,160687.0,45.4171,45.518,45.3804,45.4813,160687.0
2021-10-01 11:35:00,49.57,49.8,49.51,49.78,178805.0,45.4813,45.6923,45.4263,45.674,178805.0
2021-10-01 11:40:00,49.78,49.82,49.7,49.73,127647.0,45.674,45.7107,45.6006,45.6281,127647.0
2021-10-01 11:45:00,49.72,49.77,49.64,49.64,51749.0,45.6189,45.6648,45.5455,45.5455,51749.0
2021-10-01 11:50:00,49.64,49.72,49.58,49.69,210659.0,45.5455,45.6189,45.4905,45.5914,210659.0
2021-10-01 11:55:00,49.7,49.78,49.66,49.76,110252.0,45.6006,45.674,45.5639,45.6556,110252.0
2021-10-01 12:00:00,49.77,49.86,49.73,49.8,118382.0,45.6648,45.7474,45.6281,45.6923,118382.0
2021-10-01 12:05:00,49.8,49.83,49.72,49.8,29177.0,45.6923,45.7199,45.6189,45.6923,29177.0
2021-10-01 12:10:00,49.8,49.81,49.7,49.79,58040.0,45.6923,45.7015,45.6006,45.6832,58040.0
2021-10-01 12:15:00,49.79,49.79,49.72,49.73,71718.0,45.6832,45.6832,45.6189,45.6281,71718.0
2021-10-01 12:20:00,49.73,49.76,49.67,49.72,9719.0,45.6281,45.6556,45.5731,45.6189,9719.0
2021-10-01 12:25:00,49.7,49.73,49.62,49.73,18994.0,45.6006,45.6281,45.5272,45.6281,18994.0
2021-10-01 12:30:00,49.74,49.81,49.73,49.78,63601.0,45.6373,45.7015,45.6281,45.674,63601.0
2021-10-01 12:35:00,49.78,49.8,49.72,49.79,29223.0,45.674,45.6923,45.6189,45.6832,29223.0
2021-10-01 12:40:00,49.8,49.84,49.77,49.78,21985.0,45.6923,45.729,45.6648,45.674,21985.0
2021-10-01 12:45:00,49.77,49.83,49.75,49.76,10676.0,45.6648,45.7199,45.6465,45.6556,10676.0
2021-10-01 12:50:00,49.76,49.84,49.75,49.8,69753.0,45.6556,45.729,45.6465,45.6923,69753.0
2021-10-01 12:55:00,49.79,49.88,49.77,49.85,178894.0,45.6832,45.7657,45.6648,45.7382,178894.0
2021-10-01 13:00:00,49.85,49.86,49.76,49.8,57361.0,45.7382,45.7474,45.6556,45.6923,57361.0
2021-10-01 13:05:00,49.8,49.95,49.76,49.93,218224.0,45.6923,45.83,45.6556,45.8116,218224.0
2021-10-01 13:10:00,49.93,49.99,49.84,49.88,66298.0,45.8116,45.8667,45.729,45.7657,66298.0
2021-10-01 13:15:00,49.88,49.99,49.86,49.94,80805.0,45.7657,45.8667,45.7474,45.8208,80805.0
2021-10-01 13:20:00,49.94,50.02,49.88,50.01,51362.0,45.8208,45.8942,45.7657,45.885,51362.0
2021-10-01 13:25:00,50.01,50.02,49.98,49.99,26077.0,45.885,45.8942,45.8575,45.8667,26077.0
2021-10-01 13:30:00,49.99,50.03,49.98,50.01,31289.0,45.8667,45.9034,45.8575,45.885,31289.0
2021-10-01 13:35:00,50.0,50.0,49.95,49.97,16749.0,45.8758,45.8758,45.83,45.8483,16749.0
2021-10-01 13:40:00,49.99,50.02,49.97,49.99,19334.0,45.8667,45.8942,45.8483,45.8667,19334.0
2021-10-01 13:45:00,50.0,50.1,49.98,50.08,20043.0,45.8758,45.9676,45.8575,45.9492,20043.0
2021-10-01 13:50:00,50.06,50.13,50.05,50.09,10267.0,45.9309,45.9951,45.9217,45.9584,10267.0
2021-10-01 13:55:00,50.1,50.11,50.05,50.08,7533.0,45.9676,45.9768,45.9217,45.9492,7533.0
2021-10-01 14:00:00,50.09,50.12,50.09,50.1,25981.0,45.9584,45.9859,45.9584,45.9676,25981.0
2021-10-01 14:05:00,50.11,50.14,50.08,50.08,19359.0,45.9768,46.0043,45.9492,45.9492,19359.0
2021-10-01 14:10:00,50.08,50.12,50.06,50.12,22633.0,45.9492,45.9859,45.9309,45.9859,22633.0
2021-10-01 14:15:00,50.12,50.16,50.09,50.09,23595.0,45.9859,46.0226,45.9584,45.9584,23595.0
2021-10-01 14:20:00,50.09,50.15,50.09,50.14,21320.0,45.9584,46.0135,45.9584,46.0043,21320.0
2021-10-01 14:25:00,50.13,50.17,50.11,50.14,21126.0,45.9951,46.0318,45.9768,46.0043,21126.0
2021-10-01 14:30:00,50.15,50.18,50.1,50.14,18566.0,46.0135,46.041,45.9676,46.0043,18566.0
2021-10-01 14:35:00,50.14,50.15,50.09,50.11,12330.0,46.0043,46.0135,45.9584,45.9768,12330.0
2021-10-01 14:40:00,50.13,50.14,50.0,50.0,13557.0,45.9951,46.0043,45.8758,45.8758,13557.0
2021-10-01 14:45:00,50.01,50.02,49.99,50.0,13245.0,45.885,45.8942,45.8667,45.8758,13245.0
2021-10-01 14:50:00,50.01,50.04,49.98,50.03,11841.0,45.885,45.9125,45.8575,45.9034,11841.0
2021-10-01 14:55:00,50.04,50.08,50.03,50.05,11688.0,45.9125,45.9492,45.9034,45.9217,11688.0
2021-10-01 15:00:00,50.06,50.16,50.06,50.16,14942.0,45.9309,46.0226,45.9309,46.0226,14942.0
2021-10-01 15:05:00,50.16,50.16,50.08,50.12,22140.0,46.0226,46.0226,45.9492,45.9859,22140.0
2021-10-01 15:10:00,50.1,50.15,50.09,50.13,25878.0,45.9676,46.0135,45.9584,45.9951,25878.0
2021-10-01 15:15:00,50.13,50.16,50.02,50.02,55413.0,45.9951,46.0226,45.8942,45.8942,55413.0
2021-10-01 15:20:00,50.03,50.12,49.99,50.08,76625.0,45.9034,45.9859,45.8667,45.9492,76625.0
2021-10-01 15:25:00,50.08,50.08,49.99,50.01,19271.0,45.9492,45.9492,45.8667,45.885,19271.0
2021-10-01 15:30:00,50.01,50.02,49.96,50.01,18334.0,45.885,45.8942,45.8391,45.885,18334.0
2021-10-01 15:35:00,50.02,50.02,49.96,49.96,12282.0,45.8942,45.8942,45.8391,45.8391,12282.0
2021-10-01 15:40:00,49.96,49.97,49.88,49.93,32168.0,45.8391,45.8483,45.7657,45.8116,32168.0
2021-10-01 15:45:00,49.93,49.94,49.85,49.9,27337.0,45.8116,45.8208,45.7382,45.7841,27337.0
2021-10-01 15:50:00,49.91,50.08,49.9,50.03,60337.0,45.7933,45.9492,45.7841,45.9034,60337.0
2021-10-01 15:55:00,50.04,50.05,49.93,50.0,215894.0,45.9125,45.9217,45.8116,45.8758,215894.0
2021-10-04 09:30:00,49.81,50.57,49.81,50.51,79512.0,45.7015,46.3988,45.7015,46.3438,79512.0
2021-10-04 09:35:00,50.51,50.53,50.29,50.32,76019.0,46.3438,46.3621,46.1419,46.1694,76019.0
2021-10-04 09:40:00,50.32,50.56,50.3,50.5,141453.0,46.1694,46.3897,46.1511,46.3346,141453.0
2021-10-04 09:45:00,50.48,50.78,50.47,50.71,225035.0,46.3162,46.5915,46.3071,46.5273,225035.0
2021-10-04 09:50:00,50.7,50.79,50.66,50.71,42082.0,46.5181,46.6007,46.4814,46.5273,42082.0
2021-10-04 09:55:00,50.72,50.75,50.33,50.33,35099.0,46.5365,46.564,46.1786,46.1786,35099.0
2021-10-04 10:00:00,50.34,50.47,50.31,50.34,21297.0,46.1878,46.3071,46.1603,46.1878,21297.0
2021-10-04 10:05:00,50.33,50.33,50.2,50.22,14449.0,46.1786,46.1786,46.0593,46.0777,14449.0
2021-10-04 10:10:00,50.23,50.38,50.21,50.34,13933.0,46.0869,46.2245,46.0685,46.1878,13933.0
2021-10-04 10:15:00,50.33,50.43,50.3,50.4,25013.0,46.1786,46.2704,46.1511,46.2428,25013.0
2021-10-04 10:20:00,50.39,50.41,50.09,50.09,18186.0,46.2337,46.252,45.9584,45.9584,18186.0
2021-10-04 10:25:00,50.1,50.12,49.99,49.99,22711.0,45.9676,45.9859,45.8667,45.8667,22711.0
2021-10-04 10:30:00,50.0,50.0,49.91,49.91,23267.0,45.8758,45.8758,45.7933,45.7933,23267.0
2021-10-04 10:35:00,49.9,49.94,49.8,49.84,48097.0,45.7841,45.8208,45.6923,45.729,48097.0
2021-10-04 10:40:00,49.85,49.92,49.8,49.89,10761.0,45.7382,45.8024,45.6923,45.7749,10761.0
2021-10-04 10:45:00,49.9,49.9,49.83,49.83,19211.0,45.7841,45.7841,45.7199,45.7199,19211.0
2021-10-04 10:50:00,49.83,49.9,49.7,49.72,20630.0,45.7199,45.7841,45.6006,45.6189,20630.0
2021-10-04 10:55:00,49.72,49.81,49.69,49.72,24080.0,45.6189,45.7015,45.5914,45.6189,24080.0
2021-10-04 11:00:00,49.69,49.71,49.62,49.69,26703.0,45.5914,45.6098,45.5272,45.5914,26703.0
2021-10-04 11:05:00,49.69,49.75,49.63,49.7,17069.0,45.5914,45.6465,45.5364,45.6006,17069.0
2021-10-04 11:10:00,49.69,49.76,49.64,49.76,16072.0,45.5914,45.6556,45.5455,45.6556,16072.0
2021-10-04 11:15:00,49.75,49.75,49.65,49.69,27931.0,45.6465,45.6465,45.5547,45.5914,27931.0
2021-10-04 11:20:00,49.7,49.74,49.52,49.54,41110.0,45.6006,45.6373,45.4354,45.4538,41110.0
2021-10-04 11:25:00,49.54,49.61,49.4,49.44,105234.0,45.4538,45.518,45.3253,45.362,105234.0
2021-10-04 11:30:00,49.44,49.44,49.21,49.21,57638.0,45.362,45.362,45.151,45.151,57638.0
2021-10-04 11:35:00,49.22,49.28,49.18,49.19,47793.0,45.1602,45.2152,45.1235,45.1327,47793.0
2021-10-04 11:40:00,49.19,49.35,49.19,49.35,46901.0,45.1327,45.2795,45.1327,45.2795,46901.0
2021-10-04 11:45:00,49.35,49.41,49.31,49.37,57173.0,45.2795,45.3345,45.2428,45.2978,57173.0
2021-10-04 11:50:00,49.37,49.47,49.32,49.47,22498.0,45.2978,45.3896,45.2519,45.3896,22498.0
2021-10-04 11:55:00,49.46,49.6,49.43,49.48,82646.0,45.3804,45.5088,45.3529,45.3987,82646.0
2021-10-04 12:00:00,49.48,49.51,49.39,49.4,49876.0,45.3987,45.4263,45.3162,45.3253,49876.0
2021-10-04 12:05:00,49.4,49.57,49.37,49.57,63738.0,45.3253,45.4813,45.2978,45.4813,63738.0
2021-10-04 12:10:00,49.56,49.57,49.46,49.46,53558.0,45.4721,45.4813,45.3804,45.3804,53558.0
2021-10-04 12:15:00,49.46,49.49,49.42,49.45,53822.0,45.3804,45.4079,45.3437,45.3712,53822.0
2021-10-04 12:20:00,49.46,49.48,49.34,49.34,38486.0,45.3804,45.3987,45.2703,45.2703,38486.0
2021-10-04 12:25:00,49.34,49.42,49.29,49.35,49045.0,45.2703,45.3437,45.2244,45.2795,49045.0
2021-10-04 12:30:00,49.36,49.47,49.35,49.46,23284.0,45.2886,45.3896,45.2795,45.3804,23284.0
2021-10-04 12:35:00,49.46,49.5,49.42,49.44,39840.0,45.3804,45.4171,45.3437,45.362,39840.0
2021-10-04 12:40:00,49.45,49.45,49.33,49.34,29762.0,45.3712,45.3712,45.2611,45.2703,29762.0
2021-10-04 12:45:00,49.33,49.38,49.29,49.38,35894.0,45.2611,45.307,45.2244,45.307,35894.0
2021-10-04 12:50:00,49.39,49.47,49.35,49.45,60729.0,45.3162,45.3896,45.2795,45.3712,60729.0
2021-10-04 12:55:00,49.45,49.45,49.37,49.4,16497.0,45.3712,45.3712,45.2978,45.3253,16497.0
2021-10-04 13:00:00,49.39,49.4,49.32,49.34,16297.0,45.3162,45.3253,45.2519,45.2703,16297.0
2021-10-04 13:05:00,49.33,49.41,49.3,49.4,30716.0,45.2611,45.3345,45.2336,45.3253,30716.0
2021-10-04 13:10:00,49.4,49.45,49.39,49.45,38322.0,45.3253,45.3712,45.3162,45.3712,38322.0
2021-10-04 13:15:00,49.45,49.48,49.41,49.41,26539.0,45.3712,45.3987,45.3345,45.3345,26539.0
2021-10-04 13:20:00,49.42,49.47,49.38,49.45,29321.0,45.3437,45.3896,45.307,45.3712,29321.0
2021-10-04 13:25:00,49.43,49.49,49.38,49.43,26729.0,45.3529,45.4079,45.307,45.3529,26729.0
2021-10-04 13:30:00,49.43,49.51,49.42,49.51,31074.0,45.3529,45.4263,45.3437,45.4263,31074.0
2021-10-04 13:35:00,49.5,49.5,49.43,49.49,12076.0,45.4171,45.4171,45.3529,45.4079,12076.0
2021-10-04 13:40:00,49.48,49.57,49.47,49.54,46828.0,45.3987,45.4813,45.3896,45.4538,46828.0
2021-10-04 13:45:00,49.51,49.56,49.49,49.55,36855.0,45.4263,45.4721,45.4079,45.463,36855.0
2021-10-04 13:50:00,49.55,49.59,49.51,49.52,30847.0,45.463,45.4997,45.4263,45.4354,30847.0
2021-10-04 13:55:00,49.52,49.55,49.47,49.53,17081.0,45.4354,45.463,45.3896,45.4446,17081.0
2021-10-04 14:00:00,49.54,49.61,49.51,49.55,50696.0,45.4538,45.518,45.4263,45.463,50696.0
2021-10-04 14:05:00,49.56,49.61,49.53,49.58,36818.0,45.4721,45.518,45.4446,45.4905,36818.0
2021-10-04 14:10:00,49.58,49.58,49.5,49.55,38802.0,45.4905,45.4905,45.4171,45.463,38802.0
2021-10-04 14:15:00,49.55,49.59,49.53,49.58,48653.0,45.463,45.4997,45.4446,45.4905,48653.0
2021-10-04 14:20:00,49.58,49.62,49.57,49.59,47710.0,45.4905,45.5272,45.4813,45.4997,47710.0
2021-10-04 14:25:00,49.59,49.61,49.55,49.59,42438.0,45.4997,45.518,45.463,45.4997,42438.0
2021-10-04 14:30:00,49.59,49.62,49.54,49.62,69588.0,45.4997,45.5272,45.4538,45.5272,69588.0
2021-10-04 14:35:00,49.62,49.65,49.58,49.63,86676.0,45.5272,45.5547,45.4905,45.5364,86676.0
2021-10-04 14:40:00,49.64,49.72,49.62,49.71,73906.0,45.5455,45.6189,45.5272,45.6098,73906.0
2021-10-04 14:45:00,49.7,49.76,49.7,49.74,42265.0,45.6006,45.6556,45.6006,45.6373,42265.0
2021-10-04 14:50:00,49.75,49.76,49.66,49.73,47932.0,45.6465,45.6556,45.5639,45.6281,47932.0
2021-10-04 14:55:00,49.73,49.75,49.7,49.74,44608.0,45.6281,45.6465,45.6006,45.6373,44608.0
2021-10-04 15:00:00,49.74,49.76,49.7,49.72,50126.0,45.6373,45.6556,45.6006,45.6189,50126.0
2021-10-04 15:05:00,49.72,49.76,49.69,49.74,56829.0,45.6189,45.6556,45.5914,45.6373,56829.0
2021-10-04 15:10:00,49.73,49.75,49.68,49.72,45338.0,45.6281,45.6465,45.5822,45.6189,45338.0
2021-10-04 15:15:00,49.72,49.74,49.63,49.63,29798.0,45.6189,45.6373,45.5364,45.5364,29798.0
2021-10-04 15:20:00,49.63,49.67,49.6,49.62,39066.0,45.5364,45.5731,45.5088,45.5272,39066.0
2021-10-04 15:25:00,49.63,49.69,49.62,49.67,52077.0,45.5364,45.5914,45.5272,45.5731,52077.0
2021-10-04 15:30:00,49.68,49.76,49.67,49.73,73884.0,45.5822,45.6556,45.5731,45.6281,73884.0
2021-10-04 15:35:00,49.73,49.75,49.61,49.65,74654.0,45.6281,45.6465,45.518,45.5547,74654.0
2021-10-04 15:40:00,49.65,49.76,49.64,49.75,115151.0,45.5547,45.6556,45.5455,45.6465,115151.0
2021-10-04 15:45:00,49.75,49.76,49.73,49.73,127846.0,45.6465,45.6556,45.6281,45.6281,127846.0
2021-10-04 15:50:00,49.74,49.77,49.63,49.64,168258.0,45.6373,45.6648,45.5364,45.5455,168258.0
2021-10-04 15:55:00,49.64,49.69,49.45,49.53,856627.0,45.5455,45.5914,45.3712,45.4446,856627.0
2021-10-05 09:30:00,49.57,49.93,49.37,49.54,35523.0,45.4813,45.8116,45.2978,45.4538,35523.0
2021-10-05 09:35:00,49.51,49.54,49.23,49.23,27265.0,45.4263,45.4538,45.1694,45.1694,27265.0
2021-10-05 09:40:00,49.26,49.27,48.91,48.93,32782.0,45.1969,45.2061,44.8757,44.8941,32782.0
2021-10-05 09:45:00,48.95,49.2,48.93,49.11,34751.0,44.9124,45.1418,44.8941,45.0593,34751.0
2021-10-05 09:50:00,49.12,49.29,49.06,49.07,19216.0,45.0684,45.2244,45.0134,45.0226,19216.0
2021-10-05 09:55:00,49.07,49.15,48.96,48.97,34797.0,45.0226,45.096,44.9216,44.9308,34797.0
2021-10-05 10:00:00,48.98,49.1,48.95,48.99,46259.0,44.94,45.0501,44.9124,44.9491,46259.0
2021-10-05 10:05:00,48.99,49.13,48.95,49.08,33912.0,44.9491,45.0776,44.9124,45.0317,33912.0
2021-10-05 10:10:00,49.06,49.46,49.06,49.4,32393.0,45.0134,45.3804,45.0134,45.3253,32393.0
2021-10-05 10:15:00,49.41,49.41,49.31,49.36,33464.0,45.3345,45.3345,45.2428,45.2886,33464.0
2021-10-05 10:20:00,49.36,49.45,49.35,49.41,42499.0,45.2886,45.3712,45.2795,45.3345,42499.0
2021-10-05 10:25:00,49.41,49.46,49.34,49.34,52231.0,45.3345,45.3804,45.2703,45.2703,52231.0
2021-10-05 10:30:00,49.36,49.41,49.32,49.33,36510.0,45.2886,45.3345,45.2519,45.2611,36510.0
2021-10-05 10:35:00,49.33,49.46,49.28,49.42,53371.0,45.2611,45.3804,45.2152,45.3437,53371.0
2021-10-05 10:40:00,49.42,49.47,49.34,49.37,70028.0,45.3437,45.3896,45.2703,45.2978,70028.0
2021-10-05 10:45:00,49.38,49.46,49.37,49.44,64960.0,45.307,45.3804,45.2978,45.362,64960.0
2021-10-05 10:50:00,49.45,49.46,49.39,49.44,55513.0,45.3712,45.3804,45.3162,45.362,55513.0
2021-10-05 10:55:00,49.44,49.56,49.42,49.46,135869.0,45.362,45.4721,45.3437,45.3804,135869.0
2021-10-05 11:00:00,49.45,49.68,49.45,49.58,171309.0,45.3712,45.5822,45.3712,45.4905,171309.0
2021-10-05 11:05:00,49.58,49.64,49.58,49.63,24731.0,45.4905,45.5455,45.4905,45.5364,24731.0
2021-10-05 11:10:00,49.63,49.71,49.62,49.69,52634.0,45.5364,45.6098,45.5272,45.5914,52634.0
2021-10-05 11:15:00,49.69,49.73,49.66,49.73,39331.0,45.5914,45.6281,45.5639,45.6281,39331.0
2021-10-05 11:20:00,49.73,49.75,49.69,49.73,40323.0,45.6281,45.6465,45.5914,45.6281,40323.0
2021-10-05 11:25:00,49.72,49.75,49.66,49.71,29815.0,45.6189,45.6465,45.5639,45.6098,29815.0
2021-10-05 11:30:00,49.71,49.76,49.7,49.75,34806.0,45.6098,45.6556,45.6006,45.6465,34806.0
2021-10-05 11:35:00,49.74,49.75,49.66,49.68,27293.0,45.6373,45.6465,45.5639,45.5822,27293.0
2021-10-05 11:40:00,49.68,49.68,49.59,49.65,23388.0,45.5822,45.5822,45.4997,45.5547,23388.0
2021-10-05 11:45:00,49.65,49.66,49.6,49.6,17392.0,45.5547,45.5639,45.5088,45.5088,17392.0
2021-10-05 11:50:00,49.59,49.6,49.38,49.4,24831.0,45.4997,45.5088,45.307,45.3253,24831.0
2021-10-05 11:55:00,49.39,49.45,49.38,49.44,15869.0,45.3162,45.3712,45.307,45.362,15869.0
2021-10-05 12:00:00,49.44,49.45,49.39,49.41,13759.0,45.362,45.3712,45.3162,45.3345,13759.0
2021-10-05 12:05:00,49.4,49.42,49.36,49.41,26056.0,45.3253,45.3437,45.2886,45.3345,26056.0
2021-10-05 12:10:00,49.41,49.41,49.35,49.35,14587.0,45.3345,45.3345,45.2795,45.2795,14587.0
2021-10-05 12:15:00,49.36,49.36,49.22,49.29,101227.0,45.2886,45.2886,45.1602,45.2244,101227.0
2021-10-05 12:20:00,49.29,49.3,49.23,49.23,14235.0,45.2244,45.2336,45.1694,45.1694,14235.0
2021-10-05 12:25:00,49.23,49.32,49.23,49.25,23758.0,45.1694,45.2519,45.1694,45.1877,23758.0
2021-10-05 12:30:00,49.26,49.28,49.19,49.26,23125.0,45.1969,45.2152,45.1327,45.1969,23125.0
2021-10-05 12:35:00,49.29,49.29,49.22,49.23,20714.0,45.2244,45.2244,45.1602,45.1694,20714.0
2021-10-05 12:40:00,49.23,49.27,49.19,49.2,31787.0,45.1694,45.2061,45.1327,45.1418,31787.0
2021-10-05 12:45:00,49.21,49.28,49.2,49.27,9485.0,45.151,45.2152,45.1418,45.2061,9485.0
2021-10-05 12:50:00,49.27,49.27,49.2,49.2,17301.0,45.2061,45.2061,45.1418,45.1418,17301.0
2021-10-05 12:55:00,49.21,49.28,49.21,49.26,51977.0,45.151,45.2152,45.151,45.1969,51977.0
2021-10-05 13:00:00,49.27,49.31,49.23,49.3,12662.0,45.2061,45.2428,45.1694,45.2336,12662.0
2021-10-05 13:05:00,49.3,49.31,49.28,49.3,12181.0,45.2336,45.2428,45.2152,45.2336,12181.0
2021-10-05 13:10:00,49.31,49.33,49.27,49.28,29882.0,45.2428,45.2611,45.2061,45.2152,29882.0
2021-10-05 13:15:00,49.28,49.34,49.28,49.34,16854.0,45.2152,45.2703,45.2152,45.2703,16854.0
2021-10-05 13:20:00,49.33,49.36,49.31,49.35,21394.0,45.2611,45.2886,45.2428,45.2795,21394.0
2021-10-05 13:25:00,49.36,49.37,49.34,49.36,18248.0,45.2886,45.2978,45.2703,45.2886,18248.0
2021-10-05 13:30:00,49.37,49.38,49.34,49.36,14157.0,45.2978,45.307,45.2703,45.2886,14157.0
2021-10-05 13:35:00,49.35,49.4,49.34,49.38,8538.0,45.2795,45.3253,45.2703,45.307,8538.0
2021-10-05 13:40:00,49.39,49.46,49.39,49.45,31432.0,45.3162,45.3804,45.3162,45.3712,31432.0
2021-10-05 13:45:00,49.44,49.45,49.39,49.44,15516.0,45.362,45.3712,45.3162,45.362,15516.0
2021-10-05 13:50:00,49.44,49.46,49.4,49.41,22013.0,45.362,45.3804,45.3253,45.3345,22013.0
2021-10-05 13:55:00,49.4,49.42,49.4,49.42,6422.0,45.3253,45.3437,45.3253,45.3437,6422.0
2021-10-05 14:00:00,49.43,49.45,49.4,49.41,15569.0,45.3529,45.3712,45.3253,45.3345,15569.0
2021-10-05 14:05:00,49.4,49.42,49.39,49.41,17764.0,45.3253,45.3437,45.3162,45.3345,17764.0
2021-10-05 14:10:00,49.41,49.45,49.4,49.44,27793.0,45.3345,45.3712,45.3253,45.362,27793.0
2021-10-05 14:15:00,49.44,49.46,49.4,49.41,18216.0,45.362,45.3804,45.3253,45.3345,18216.0
2021-10-05 14:20:00,49.42,49.45,49.4,49.44,27588.0,45.3437,45.3712,45.3253,45.362,27588.0
2021-10-05 14:25:00,49.44,49.49,49.43,49.48,37038.0,45.362,45.4079,45.3529,45.3987,37038.0
2021-10-05 14:30:00,49.48,49.51,49.44,49.47,34906.0,45.3987,45.4263,45.362,45.3896,34906.0
2021-10-05 14:35:00,49.46,49.47,49.42,49.46,22605.0,45.3804,45.3896,45.3437,45.3804,22605.0
2021-10-05 14:40:00,49.46,49.48,49.42,49.45,24667.0,45.3804,45.3987,45.3437,45.3712,24667.0
2021-10-05 14:45:00,49.45,49.48,49.42,49.43,47259.0,45.3712,45.3987,45.3437,45.3529,47259.0
2021-10-05 14:50:00,49.43,49.45,49.4,49.44,30247.0,45.3529,45.3712,45.3253,45.362,30247.0
2021-10-05 14:55:00,49.45,49.48,49.43,49.45,22149.0,45.3712,45.3987,45.3529,45.3712,22149.0
2021-10-05 15:00:00,49.45,49.49,49.44,49.48,31089.0,45.3712,45.4079,45.362,45.3987,31089.0
2021-10-05 15:05:00,49.48,49.49,49.38,49.4,29105.0,45.3987,45.4079,45.307,45.3253,29105.0
2021-10-05 15:10:00,49.4,49.44,49.39,49.43,17092.0,45.3253,45.362,45.3162,45.3529,17092.0
2021-10-05 15:15:00,49.43,49.45,49.4,49.44,37444.0,45.3529,45.3712,45.3253,45.362,37444.0
2021-10-05 15:20:00,49.44,49.44,49.39,49.41,20501.0,45.362,45.362,45.3162,45.3345,20501.0
2021-10-05 15:25:00,49.41,49.44,49.38,49.39,35476.0,45.3345,45.362,45.307,45.3162,35476.0
2021-10-05 15:30:00,49.39,49.39,49.33,49.38,37978.0,45.3162,45.3162,45.2611,45.307,37978.0
2021-10-05 15:35:00,49.38,49.4,49.31,49.36,68507.0,45.307,45.3253,45.2428,45.2886,68507.0
2021-10-05 15:40:00,49.36,49.36,49.3,49.32,58873.0,45.2886,45.2886,45.2336,45.2519,58873.0
2021-10-05 15:45:00,49.32,49.33,49.28,49.28,61971.0,45.2519,45.2611,45.2152,45.2152,61971.0
2021-10-05 15:50:00,49.29,49.32,49.15,49.16,106320.0,45.2244,45.2519,45.096,45.1051,106320.0
2021-10-05 15:55:00,49.16,49.21,49.15,49.17,305601.0,45.1051,45.151,45.096,45.1143,305601.0
2021-10-06 09:30:00,48.86,49.02,48.68,48.68,99380.0,44.8299,44.9767,44.6647,44.6647,99380.0
2021-10-06 09:35:00,48.72,48.72,48.44,48.44,53922.0,44.7014,44.7014,44.4445,44.4445,53922.0
2021-10-06 09:40:00,48.43,48.66,48.42,48.6,59119.0,44.4353,44.6464,44.4262,44.5913,59119.0
2021-10-06 09:45:00,48.58,48.63,48.5,48.56,77234.0,44.573,44.6188,44.4996,44.5546,77234.0
2021-10-06 09:50:00,48.56,48.57,48.47,48.51,39109.0,44.5546,44.5638,44.472,44.5087,39109.0
2021-10-06 09:55:00,48.51,48.51,48.42,48.43,19482.0,44.5087,44.5087,44.4262,44.4353,19482.0
2021-10-06 10:00:00,48.41,48.43,48.18,48.19,45456.0,44.417,44.4353,44.206,44.2151,45456.0
2021-10-06 10:05:00,48.19,48.28,48.13,48.18,30341.0,44.2151,44.2977,44.1601,44.206,30341.0
2021-10-06 10:10:00,48.16,48.17,48.04,48.08,58459.0,44.1876,44.1968,44.0775,44.1142,58459.0
2021-10-06 10:15:00,48.06,48.1,47.81,47.86,110782.0,44.0959,44.1326,43.8665,43.9124,110782.0
2021-10-06 10:20:00,47.82,48.15,47.74,48.13,46031.0,43.8757,44.1784,43.8023,44.1601,46031.0
2021-10-06 10:25:00,48.14,48.16,48.05,48.07,64799.0,44.1693,44.1876,44.0867,44.105,64799.0
2021-10-06 10:30:00,48.09,48.22,48.09,48.17,89004.0,44.1234,44.2427,44.1234,44.1968,89004.0
2021-10-06 10:35:00,48.18,48.26,48.11,48.18,39651.0,44.206,44.2794,44.1417,44.206,39651.0
2021-10-06 10:40:00,48.17,48.18,48.05,48.06,25446.0,44.1968,44.206,44.0867,44.0959,25446.0
2021-10-06 10:45:00,48.05,48.08,47.97,48.06,32260.0,44.0867,44.1142,44.0133,44.0959,32260.0
2021-10-06 10:50:00,48.09,48.12,48.02,48.12,29851.0,44.1234,44.1509,44.0592,44.1509,29851.0
2021-10-06 10:55:00,48.11,48.18,48.09,48.16,49870.0,44.1417,44.206,44.1234,44.1876,49870.0
2021-10-06 11:00:00,48.16,48.27,48.15,48.2,44291.0,44.1876,44.2885,44.1784,44.2243,44291.0
2021-10-06 11:05:00,48.2,48.26,48.17,48.22,22188.0,44.2243,44.2794,44.1968,44.2427,22188.0
2021-10-06 11:10:00,48.23,48.28,48.2,48.27,28785.0,44.2518,44.2977,44.2243,44.2885,28785.0
2021-10-06 11:15:00,48.27,48.3,48.21,48.29,36329.0,44.2885,44.3161,44.2335,44.3069,36329.0
2021-10-06 11:20:00,48.29,48.29,48.19,48.2,16503.0,44.3069,44.3069,44.2151,44.2243,16503.0
2021-10-06 11:25:00,48.19,48.23,48.16,48.21,21591.0,44.2151,44.2518,44.1876,44.2335,21591.0
2021-10-06 11:30:00,48.21,48.21,48.08,48.08,14112.0,44.2335,44.2335,44.1142,44.1142,14112.0
2021-10-06 11:35:00,48.09,48.12,48.06,48.09,21202.0,44.1234,44.1509,44.0959,44.1234,21202.0
2021-10-06 11:40:00,48.09,48.12,48.05,48.12,17280.0,44.1234,44.1509,44.0867,44.1509,17280.0
2021-10-06 11:45:00,48.13,48.25,48.11,48.22,21861.0,44.1601,44.2702,44.1417,44.2427,21861.0
2021-10-06 11:50:00,48.22,48.25,48.17,48.21,13441.0,44.2427,44.2702,44.1968,44.2335,13441.0
2021-10-06 11:55:00,48.21,48.24,48.2,48.21,17517.0,44.2335,44.261,44.2243,44.2335,17517.0
2021-10-06 12:00:00,48.21,48.22,48.11,48.11,12114.0,44.2335,44.2427,44.1417,44.1417,12114.0
2021-10-06 12:05:00,48.1,48.1,47.97,47.97,20227.0,44.1326,44.1326,44.0133,44.0133,20227.0
2021-10-06 12:10:00,47.97,47.97,47.87,47.9,26071.0,44.0133,44.0133,43.9215,43.9491,26071.0
2021-10-06 12:15:00,47.9,47.99,47.89,47.98,19813.0,43.9491,44.0316,43.9399,44.0225,19813.0
2021-10-06 12:20:00,47.97,47.99,47.91,47.92,13269.0,44.0133,44.0316,43.9582,43.9674,13269.0
2021-10-06 12:25:00,47.91,47.93,47.81,47.83,29381.0,43.9582,43.9766,43.8665,43.8848,29381.0
2021-10-06 12:30:00,47.82,47.98,47.82,47.98,15968.0,43.8757,44.0225,43.8757,44.0225,15968.0
2021-10-06 12:35:00,48.0,48.01,47.94,47.98,16873.0,44.0408,44.05,43.9858,44.0225,16873.0
2021-10-06 12:40:00,47.98,48.01,47.97,48.01,17803.0,44.0225,44.05,44.0133,44.05,17803.0
2021-10-06 12:45:00,48.01,48.03,47.97,47.99,14716.0,44.05,44.0683,44.0133,44.0316,14716.0
2021-10-06 12:50:00,48.0,48.04,48.0,48.03,24284.0,44.0408,44.0775,44.0408,44.0683,24284.0
2021-10-06 12:55:00,48.05,48.08,47.98,47.98,30093.0,44.0867,44.1142,44.0225,44.0225,30093.0
2021-10-06 13:00:00,47.99,48.01,47.92,47.94,26236.0,44.0316,44.05,43.9674,43.9858,26236.0
2021-10-06 13:05:00,47.94,47.96,47.9,47.94,11738.0,43.9858,44.0041,43.9491,43.9858,11738.0
2021-10-06 13:10:00,47.94,47.99,47.92,47.98,9475.0,43.9858,44.0316,43.9674,44.0225,9475.0
2021-10-06 13:15:00,47.99,48.06,47.97,48.06,16370.0,44.0316,44.0959,44.0133,44.0959,16370.0
2021-10-06 13:20:00,48.05,48.14,48.05,48.09,16842.0,44.0867,44.1693,44.0867,44.1234,16842.0
2021-10-06 13:25:00,48.1,48.16,48.1,48.15,27629.0,44.1326,44.1876,44.1326,44.1784,27629.0
2021-10-06 13:30:00,48.15,48.25,48.15,48.24,15148.0,44.1784,44.2702,44.1784,44.261,15148.0
2021-10-06 13:35:00,48.24,48.28,48.22,48.23,23163.0,44.261,44.2977,44.2427,44.2518,23163.0
2021-10-06 13:40:00,48.24,48.26,48.21,48.24,17976.0,44.261,44.2794,44.2335,44.261,17976.0
2021-10-06 13:45:00,48.23,48.27,48.23,48.26,16834.0,44.2518,44.2885,44.2518,44.2794,16834.0
2021-10-06 13:50:00,48.25,48.25,48.19,48.19,15220.0,44.2702,44.2702,44.2151,44.2151,15220.0
2021-10-06 13:55:00,48.19,48.25,48.18,48.24,9528.0,44.2151,44.2702,44.206,44.261,9528.0
2021-10-06 14:00:00,48.25,48.32,48.21,48.32,43957.0,44.2702,44.3344,44.2335,44.3344,43957.0
2021-10-06 14:05:00,48.31,48.33,48.27,48.32,22913.0,44.3252,44.3436,44.2885,44.3344,22913.0
2021-10-06 14:10:00,48.31,48.38,48.3,48.38,40173.0,44.3252,44.3895,44.3161,44.3895,40173.0
2021-10-06 14:15:00,48.38,48.46,48.37,48.46,29927.0,44.3895,44.4629,44.3803,44.4629,29927.0
2021-10-06 14:20:00,48.46,48.46,48.42,48.42,41722.0,44.4629,44.4629,44.4262,44.4262,41722.0
2021-10-06 14:25:00,48.43,48.45,48.37,48.43,28254.0,44.4353,44.4537,44.3803,44.4353,28254.0
2021-10-06 14:30:00,48.43,48.44,48.39,48.42,21028.0,44.4353,44.4445,44.3986,44.4262,21028.0
2021-10-06 14:35:00,48.41,48.43,48.36,48.38,13621.0,44.417,44.4353,44.3711,44.3895,13621.0
2021-10-06 14:40:00,48.39,48.46,48.38,48.41,32831.0,44.3986,44.4629,44.3895,44.417,32831.0
2021-10-06 14:45:00,48.41,48.47,48.4,48.42,55050.0,44.417,44.472,44.4078,44.4262,55050.0
2021-10-06 14:50:00,48.41,48.43,48.34,48.42,20021.0,44.417,44.4353,44.3528,44.4262,20021.0
2021-10-06 14:55:00,48.43,48.44,48.37,48.38,23777.0,44.4353,44.4445,44.3803,44.3895,23777.0
2021-10-06 15:00:00,48.37,48.45,48.36,48.4,35897.0,44.3803,44.4537,44.3711,44.4078,35897.0
2021-10-06 15:05:00,48.4,48.45,48.38,48.39,19119.0,44.4078,44.4537,44.3895,44.3986,19119.0
2021-10-06 15:10:00,48.39,48.43,48.35,48.38,27885.0,44.3986,44.4353,44.3619,44.3895,27885.0
2021-10-06 15:15:00,48.38,48.43,48.38,48.4,16132.0,44.3895,44.4353,44.3895,44.4078,16132.0
2021-10-06 15:20:00,48.4,48.41,48.36,48.4,25844.0,44.4078,44.417,44.3711,44.4078,25844.0
2021-10-06 15:25:00,48.41,48.5,48.41,48.5,29287.0,44.417,44.4996,44.417,44.4996,29287.0
2021-10-06 15:30:00,48.49,48.52,48.46,48.48,44497.0,44.4904,44.5179,44.4629,44.4812,44497.0
2021-10-06 15:35:00,48.49,48.51,48.42,48.48,40153.0,44.4904,44.5087,44.4262,44.4812,40153.0
2021-10-06 15:40:00,48.48,48.56,48.47,48.56,55823.0,44.4812,44.5546,44.472,44.5546,55823.0
2021-10-06 15:45:00,48.55,48.6,48.52,48.59,87176.0,44.5454,44.5913,44.5179,44.5821,87176.0
2021-10-06 15:50:00,48.6,48.65,48.58,48.65,128207.0,44.5913,44.6372,44.573,44.6372,128207.0
2021-10-06 15:55:00,48.65,48.69,48.64,48.66,285613.0,44.6372,44.6739,44.628,44.6464,285613.0
2021-10-07 09:30:00,48.88,49.14,48.84,49.1,47699.0,44.8482,45.0868,44.8115,45.0501,47699.0
2021-10-07 09:35:00,49.15,49.23,49.01,49.02,33498.0,45.096,45.1694,44.9675,44.9767,33498.0
2021-10-07 09:40:00,49.01,49.07,48.85,48.98,35555.0,44.9675,45.0226,44.8207,44.94,35555.0
2021-10-07 09:45:00,49.0,49.06,48.95,49.03,25322.0,44.9583,45.0134,44.9124,44.9859,25322.0
2021-10-07 09:50:00,49.07,49.25,49.05,49.18,36687.0,45.0226,45.1877,45.0042,45.1235,36687.0
2021-10-07 09:55:00,49.17,49.39,49.17,49.38,42470.0,45.1143,45.3162,45.1143,45.307,42470.0
2021-10-07 10:00:00,49.38,49.49,49.37,49.48,65738.0,45.307,45.4079,45.2978,45.3987,65738.0
2021-10-07 10:05:00,49.48,49.53,49.46,49.51,26358.0,45.3987,45.4446,45.3804,45.4263,26358.0
2021-10-07 10:10:00,49.51,49.55,49.49,49.52,20199.0,45.4263,45.463,45.4079,45.4354,20199.0
2021-10-07 10:15:00,49.53,49.61,49.52,49.55,24691.0,45.4446,45.518,45.4354,45.463,24691.0
2021-10-07 10:20:00,49.56,49.62,49.55,49.62,16355.0,45.4721,45.5272,45.463,45.5272,16355.0
2021-10-07 10:25:00,49.63,49.65,49.54,49.63,32549.0,45.5364,45.5547,45.4538,45.5364,32549.0
2021-10-07 10:30:00,49.62,49.65,49.58,49.64,21804.0,45.5272,45.5547,45.4905,45.5455,21804.0
2021-10-07 10:35:00,49.63,49.66,49.59,49.59,14894.0,45.5364,45.5639,45.4997,45.4997,14894.0
2021-10-07 10:40:00,49.58,49.65,49.55,49.58,19490.0,45.4905,45.5547,45.463,45.4905,19490.0
2021-10-07 10:45:00,49.57,49.71,49.57,49.68,18981.0,45.4813,45.6098,45.4813,45.5822,18981.0
2021-10-07 10:50:00,49.67,49.72,49.66,49.7,34000.0,45.5731,45.6189,45.5639,45.6006,34000.0
2021-10-07 10:55:00,49.7,49.75,49.67,49.74,19886.0,45.6006,45.6465,45.5731,45.6373,19886.0
2021-10-07 11:00:00,49.74,49.76,49.7,49.75,36483.0,45.6373,45.6556,45.6006,45.6465,36483.0
2021-10-07 11:05:00,49.74,49.75,49.66,49.7,19391.0,45.6373,45.6465,45.5639,45.6006,19391.0
2021-10-07 11:10:00,49.71,49.71,49.64,49.66,14121.0,45.6098,45.6098,45.5455,45.5639,14121.0
2021-10-07 11:15:00,49.66,49.69,49.63,49.64,22226.0,45.5639,45.5914,45.5364,45.5455,22226.0
2021-10-07 11:20:00,49.64,49.66,49.58,49.58,20381.0,45.5455,45.5639,45.4905,45.4905,20381.0
2021-10-07 11:25:00,49.58,49.65,49.57,49.59,41860.0,45.4905,45.5547,45.4813,45.4997,41860.0
2021-10-07 11:30:00,49.6,49.62,49.57,49.58,29115.0,45.5088,45.5272,45.4813,45.4905,29115.0
2021-10-07 11:35:00,49.58,49.61,49.56,49.59,34699.0,45.4905,45.518,45.4721,45.4997,34699.0
2021-10-07 11:40:00,49.6,49.63,49.59,49.61,34684.0,45.5088,45.5364,45.4997,45.518,34684.0
2021-10-07 11:45:00,49.62,49.64,49.6,49.64,10309.0,45.5272,45.5455,45.5088,45.5455,10309.0
2021-10-07 11:50:00,49.64,49.65,49.59,49.65,20372.0,45.5455,45.5547,45.4997,45.5547,20372.0
2021-10-07 11:55:00,49.65,49.65,49.62,49.64,12221.0,45.5547,45.5547,45.5272,45.5455,12221.0
2021-10-07 12:00:00,49.65,49.68,49.65,49.67,17670.0,45.5547,45.5822,45.5547,45.5731,17670.0
2021-10-07 12:05:00,49.67,49.7,49.67,49.7,28089.0,45.5731,45.6006,45.5731,45.6006,28089.0
2021-10-07 12:10:00,49.7,49.71,49.66,49.67,16877.0,45.6006,45.6098,45.5639,45.5731,16877.0
2021-10-07 12:15:00,49.67,49.69,49.6,49.63,23005.0,45.5731,45.5914,45.5088,45.5364,23005.0
2021-10-07 12:20:00,49.65,49.71,49.64,49.69,14503.0,45.5547,45.6098,45.5455,45.5914,14503.0
2021-10-07 12:25:00,49.69,49.75,49.69,49.73,34257.0,45.5914,45.6465,45.5914,45.6281,34257.0
2021-10-07 12:30:00,49.72,49.73,49.65,49.66,19698.0,45.6189,45.6281,45.5547,45.5639,19698.0
2021-10-07 12:35:00,49.67,49.71,49.66,49.71,12280.0,45.5731,45.6098,45.5639,45.6098,12280.0
2021-10-07 12:40:00,49.71,49.71,49.64,49.65,20743.0,45.6098,45.6098,45.5455,45.5547,20743.0
2021-10-07 12:45:00,49.64,49.64,49.58,49.61,16918.0,45.5455,45.5455,45.4905,45.518,16918.0
2021-10-07 12:50:00,49.6,49.62,49.58,49.6,17268.0,45.5088,45.5272,45.4905,45.5088,17268.0
2021-10-07 12:55:00,49.6,49.62,49.58,49.6,9496.0,45.5088,45.5272,45.4905,45.5088,9496.0
2021-10-07 13:00:00,49.61,49.61,49.55,49.57,7530.0,45.518,45.518,45.463,45.4813,7530.0
2021-10-07 13:05:00,49.57,49.57,49.52,49.54,17115.0,45.4813,45.4813,45.4354,45.4538,17115.0
2021-10-07 13:10:00,49.54,49.55,49.5,49.53,9128.0,45.4538,45.463,45.4171,45.4446,9128.0
2021-10-07 13:15:00,49.52,49.56,49.5,49.55,15938.0,45.4354,45.4721,45.4171,45.463,15938.0
2021-10-07 13:20:00,49.54,49.55,49.51,49.54,7142.0,45.4538,45.463,45.4263,45.4538,7142.0
2021-10-07 13:25:00,49.53,49.54,49.51,49.54,17027.0,45.4446,45.4538,45.4263,45.4538,17027.0
2021-10-07 13:30:00,49.54,49.59,49.52,49.59,40862.0,45.4538,45.4997,45.4354,45.4997,40862.0
2021-10-07 13:35:00,49.58,49.58,49.49,49.51,19224.0,45.4905,45.4905,45.4079,45.4263,19224.0
2021-10-07 13:40:00,49.51,49.51,49.48,49.48,7577.0,45.4263,45.4263,45.3987,45.3987,7577.0
2021-10-07 13:45:00,49.48,49.49,49.42,49.45,16255.0,45.3987,45.4079,45.3437,45.3712,16255.0
2021-10-07 13:50:00,49.44,49.48,49.42,49.43,15947.0,45.362,45.3987,45.3437,45.3529,15947.0
2021-10-07 13:55:00,49.43,49.44,49.4,49.43,13536.0,45.3529,45.362,45.3253,45.3529,13536.0
2021-10-07 14:00:00,49.42,49.43,49.38,49.4,15244.0,45.3437,45.3529,45.307,45.3253,15244.0
2021-10-07 14:05:00,49.4,49.44,49.39,49.41,15742.0,45.3253,45.362,45.3162,45.3345,15742.0
2021-10-07 14:10:00,49.4,49.4,49.37,49.38,11644.0,45.3253,45.3253,45.2978,45.307,11644.0
2021-10-07 14:15:00,49.38,49.38,49.33,49.34,17328.0,45.307,45.307,45.2611,45.2703,17328.0
2021-10-07 14:20:00,49.33,49.34,49.29,49.3,10301.0,45.2611,45.2703,45.2244,45.2336,10301.0
2021-10-07 14:25:00,49.3,49.34,49.3,49.32,13519.0,45.2336,45.2703,45.2336,45.2519,13519.0
2021-10-07 14:30:00,49.32,49.33,49.26,49.27,15310.0,45.2519,45.2611,45.1969,45.2061,15310.0
2021-10-07 14:35:00,49.26,49.26,49.17,49.17,22469.0,45.1969,45.1969,45.1143,45.1143,22469.0
2021-10-07 14:40:00,49.17,49.21,49.16,49.18,9903.0,45.1143,45.151,45.1051,45.1235,9903.0
2021-10-07 14:45:00,49.18,49.19,49.16,49.18,13569.0,45.1235,45.1327,45.1051,45.1235,13569.0
2021-10-07 14:50:00,49.17,49.17,49.11,49.12,17331.0,45.1143,45.1143,45.0593,45.0684,17331.0
2021-10-07 14:55:00,49.12,49.15,49.11,49.12,13664.0,45.0684,45.096,45.0593,45.0684,13664.0
2021-10-07 15:00:00,49.11,49.13,49.09,49.1,19072.0,45.0593,45.0776,45.0409,45.0501,19072.0
2021-10-07 15:05:00,49.11,49.16,49.1,49.16,14450.0,45.0593,45.1051,45.0501,45.1051,14450.0
2021-10-07 15:10:00,49.16,49.2,49.11,49.2,17658.0,45.1051,45.1418,45.0593,45.1418,17658.0
2021-10-07 15:15:00,49.19,49.24,49.19,49.21,25254.0,45.1327,45.1785,45.1327,45.151,25254.0
2021-10-07 15:20:00,49.21,49.22,49.16,49.17,25171.0,45.151,45.1602,45.1051,45.1143,25171.0
2021-10-07 15:25:00,49.16,49.21,49.13,49.21,37623.0,45.1051,45.151,45.0776,45.151,37623.0
2021-10-07 15:30:00,49.2,49.23,49.16,49.21,27478.0,45.1418,45.1694,45.1051,45.151,27478.0
2021-10-07 15:35:00,49.2,49.2,49.12,49.13,28741.0,45.1418,45.1418,45.0684,45.0776,28741.0
2021-10-07 15:40:00,49.13,49.18,49.08,49.08,40445.0,45.0776,45.1235,45.0317,45.0317,40445.0
2021-10-07 15:45:00,49.08,49.11,49.06,49.11,44832.0,45.0317,45.0593,45.0134,45.0593,44832.0
2021-10-07 15:50:00,49.1,49.12,49.03,49.05,134246.0,45.0501,45.0684,44.9859,45.0042,134246.0
2021-10-07 15:55:00,49.05,49.05,48.98,49.0,206787.0,45.0042,45.0042,44.94,44.9583,206787.0
2021-10-08 09:30:00,48.96,49.12,48.93,49.09,44523.0,44.9216,45.0684,44.8941,45.0409,44523.0
2021-10-08 09:35:00,49.09,49.24,49.09,49.23,33774.0,45.0409,45.1785,45.0409,45.1694,33774.0
2021-10-08 09:40:00,49.23,49.31,49.1,49.13,126109.0,45.1694,45.2428,45.0501,45.0776,126109.0
2021-10-08 09:45:00,49.13,49.19,48.83,48.91,48717.0,45.0776,45.1327,44.8023,44.8757,48717.0
2021-10-08 09:50:00,48.94,48.95,48.83,48.95,19361.0,44.9033,44.9124,44.8023,44.9124,19361.0
2021-10-08 09:55:00,48.95,49.02,48.94,48.99,19623.0,44.9124,44.9767,44.9033,44.9491,19623.0
2021-10-08 10:00:00,48.96,49.2,48.96,49.19,20347.0,44.9216,45.1418,44.9216,45.1327,20347.0
2021-10-08 10:05:00,49.19,49.32,49.18,49.24,19195.0,45.1327,45.2519,45.1235,45.1785,19195.0
2021-10-08 10:10:00,49.23,49.24,49.16,49.17,21514.0,45.1694,45.1785,45.1051,45.1143,21514.0
2021-10-08 10:15:00,49.16,49.16,49.06,49.09,25202.0,45.1051,45.1051,45.0134,45.0409,25202.0
2021-10-08 10:20:00,49.1,49.11,48.98,48.98,19476.0,45.0501,45.0593,44.94,44.94,19476.0
2021-10-08 10:25:00,48.97,48.98,48.9,48.91,13644.0,44.9308,44.94,44.8666,44.8757,13644.0
2021-10-08 10:30:00,48.9,48.94,48.89,48.9,10071.0,44.8666,44.9033,44.8574,44.8666,10071.0
2021-10-08 10:35:00,48.9,48.92,48.87,48.88,17880.0,44.8666,44.8849,44.839,44.8482,17880.0
2021-10-08 10:40:00,48.87,49.0,48.87,48.98,20655.0,44.839,44.9583,44.839,44.94,20655.0
2021-10-08 10:45:00,48.98,49.02,48.96,48.99,29576.0,44.94,44.9767,44.9216,44.9491,29576.0
2021-10-08 10:50:00,48.98,49.05,48.96,49.05,30999.0,44.94,45.0042,44.9216,45.0042,30999.0
2021-10-08 10:55:00,49.05,49.06,49.02,49.03,27456.0,45.0042,45.0134,44.9767,44.9859,27456.0
2021-10-08 11:00:00,49.03,49.04,48.92,48.94,20089.0,44.9859,44.995,44.8849,44.9033,20089.0
2021-10-08 11:05:00,48.94,49.02,48.94,48.98,18682.0,44.9033,44.9767,44.9033,44.94,18682.0
2021-10-08 11:10:00,48.99,49.02,48.96,49.0,26965.0,44.9491,44.9767,44.9216,44.9583,26965.0
2021-10-08 11:15:00,49.0,49.05,48.99,49.02,43451.0,44.9583,45.0042,44.9491,44.9767,43451.0
2021-10-08 11:20:00,49.02,49.03,48.94,48.95,16666.0,44.9767,44.9859,44.9033,44.9124,16666.0
2021-10-08 11:25:00,48.95,48.99,48.94,48.99,10229.0,44.9124,44.9491,44.9033,44.9491,10229.0
2021-10-08 11:30:00,48.99,49.01,48.94,48.96,6139.0,44.9491,44.9675,44.9033,44.9216,6139.0
2021-10-08 11:35:00,48.96,48.96,48.89,48.94,17187.0,44.9216,44.9216,44.8574,44.9033,17187.0
2021-10-08 11:40:00,48.94,49.02,48.93,49.0,14847.0,44.9033,44.9767,44.8941,44.9583,14847.0
2021-10-08 11:45:00,49.0,49.0,48.97,48.98,15272.0,44.9583,44.9583,44.9308,44.94,15272.0
2021-10-08 11:50:00,48.99,49.03,48.97,48.97,16361.0,44.9491,44.9859,44.9308,44.9308,16361.0
2021-10-08 11:55:00,48.97,48.97,48.92,48.93,9794.0,44.9308,44.9308,44.8849,44.8941,9794.0
2021-10-08 12:00:00,48.93,48.95,48.9,48.94,11682.0,44.8941,44.9124,44.8666,44.9033,11682.0
2021-10-08 12:05:00,48.94,48.97,48.93,48.95,7770.0,44.9033,44.9308,44.8941,44.9124,7770.0
2021-10-08 12:10:00,48.97,48.97,48.94,48.97,16980.0,44.9308,44.9308,44.9033,44.9308,16980.0
2021-10-08 12:15:00,48.96,48.96,48.93,48.96,8060.0,44.9216,44.9216,44.8941,44.9216,8060.0
2021-10-08 12:20:00,48.96,48.96,48.93,48.93,5923.0,44.9216,44.9216,44.8941,44.8941,5923.0
2021-10-08 12:25:00,48.93,48.94,48.9,48.9,11979.0,44.8941,44.9033,44.8666,44.8666,11979.0
2021-10-08 12:30:00,48.91,48.91,48.89,48.91,8307.0,44.8757,44.8757,44.8574,44.8757,8307.0
2021-10-08 12:35:00,48.92,48.95,48.89,48.95,9980.0,44.8849,44.9124,44.8574,44.9124,9980.0
2021-10-08 12:40:00,48.95,49.01,48.94,48.97,26538.0,44.9124,44.9675,44.9033,44.9308,26538.0
2021-10-08 12:45:00,48.97,48.97,48.94,48.97,10586.0,44.9308,44.9308,44.9033,44.9308,10586.0
2021-10-08 12:50:00,48.98,49.01,48.97,48.99,17085.0,44.94,44.9675,44.9308,44.9491,17085.0
2021-10-08 12:55:00,48.99,48.99,48.95,48.96,4711.0,44.9491,44.9491,44.9124,44.9216,4711.0
2021-10-08 13:00:00,48.96,49.0,48.95,48.99,7850.0,44.9216,44.9583,44.9124,44.9491,7850.0
2021-10-08 13:05:00,48.99,49.0,48.96,48.97,7897.0,44.9491,44.9583,44.9216,44.9308,7897.0
2021-10-08 13:10:00,48.97,49.04,48.96,49.03,19875.0,44.9308,44.995,44.9216,44.9859,19875.0
2021-10-08 13:15:00,49.02,49.02,48.92,48.93,14134.0,44.9767,44.9767,44.8849,44.8941,14134.0
2021-10-08 13:20:00,48.93,48.95,48.93,48.95,10252.0,44.8941,44.9124,44.8941,44.9124,10252.0
2021-10-08 13:25:00,48.95,48.99,48.94,48.97,11439.0,44.9124,44.9491,44.9033,44.9308,11439.0
2021-10-08 13:30:00,48.96,49.03,48.95,49.02,8952.0,44.9216,44.9859,44.9124,44.9767,8952.0
2021-10-08 13:35:00,49.03,49.03,48.98,48.99,7923.0,44.9859,44.9859,44.94,44.9491,7923.0
2021-10-08 13:40:00,48.98,48.99,48.9,48.9,16305.0,44.94,44.9491,44.8666,44.8666,16305.0
2021-10-08 13:45:00,48.91,48.93,48.9,48.93,8032.0,44.8757,44.8941,44.8666,44.8941,8032.0
2021-10-08 13:50:00,48.93,48.98,48.92,48.97,15328.0,44.8941,44.94,44.8849,44.9308,15328.0
2021-10-08 13:55:00,48.97,48.99,48.96,48.97,7344.0,44.9308,44.9491,44.9216,44.9308,7344.0
2021-10-08 14:00:00,48.97,49.0,48.93,48.98,25124.0,44.9308,44.9583,44.8941,44.94,25124.0
2021-10-08 14:05:00,48.99,49.01,48.97,49.0,12854.0,44.9491,44.9675,44.9308,44.9583,12854.0
2021-10-08 14:10:00,49.0,49.01,48.97,49.01,10476.0,44.9583,44.9675,44.9308,44.9675,10476.0
2021-10-08 14:15:00,49.0,49.03,48.99,49.02,9301.0,44.9583,44.9859,44.9491,44.9767,9301.0
2021-10-08 14:20:00,49.02,49.06,49.02,49.03,9008.0,44.9767,45.0134,44.9767,44.9859,9008.0
2021-10-08 14:25:00,49.03,49.06,49.03,49.04,18658.0,44.9859,45.0134,44.9859,44.995,18658.0
2021-10-08 14:30:00,49.05,49.07,49.04,49.05,13112.0,45.0042,45.0226,44.995,45.0042,13112.0
2021-10-08 14:35:00,49.05,49.05,49.03,49.03,8378.0,45.0042,45.0042,44.9859,44.9859,8378.0
2021-10-08 14:40:00,49.04,49.04,49.01,49.01,7169.0,44.995,44.995,44.9675,44.9675,7169.0
2021-10-08 14:45:00,49.02,49.02,48.99,49.0,15160.0,44.9767,44.9767,44.9491,44.9583,15160.0
2021-10-08 14:50:00,49.01,49.01,48.97,48.97,9240.0,44.9675,44.9675,44.9308,44.9308,9240.0
2021-10-08 14:55:00,48.97,49.01,48.96,48.99,16038.0,44.9308,44.9675,44.9216,44.9491,16038.0
2021-10-08 15:00:00,49.0,49.01,48.95,48.96,15795.0,44.9583,44.9675,44.9124,44.9216,15795.0
2021-10-08 15:05:00,48.96,48.97,48.93,48.96,18165.0,44.9216,44.9308,44.8941,44.9216,18165.0
2021-10-08 15:10:00,48.95,48.97,48.93,48.94,7861.0,44.9124,44.9308,44.8941,44.9033,7861.0
2021-10-08 15:15:00,48.94,48.94,48.9,48.93,10574.0,44.9033,44.9033,44.8666,44.8941,10574.0
2021-10-08 15:20:00,48.91,48.93,48.88,48.91,8289.0,44.8757,44.8941,44.8482,44.8757,8289.0
2021-10-08 15:25:00,48.91,48.94,48.9,48.91,15533.0,44.8757,44.9033,44.8666,44.8757,15533.0
2021-10-08 15:30:00,48.91,48.94,48.83,48.84,36119.0,44.8757,44.9033,44.8023,44.8115,36119.0
2021-10-08 15:35:00,48.84,48.84,48.75,48.79,28259.0,44.8115,44.8115,44.7289,44.7656,28259.0
2021-10-08 15:40:00,48.78,48.79,48.73,48.73,18987.0,44.7565,44.7656,44.7106,44.7106,18987.0
2021-10-08 15:45:00,48.73,48.74,48.7,48.71,57285.0,44.7106,44.7198,44.6831,44.6922,57285.0
2021-10-08 15:50:00,48.7,48.77,48.68,48.72,83344.0,44.6831,44.7473,44.6647,44.7014,83344.0
2021-10-08 15:55:00,48.71,48.76,48.7,48.71,131642.0,44.6922,44.7381,44.6831,44.6922,131642.0
2021-10-11 09:30:00,48.61,49.0,48.6,48.97,47502.0,44.6005,44.9583,44.5913,44.9308,47502.0
2021-10-11 09:35:00,48.94,49.06,48.89,48.95,26062.0,44.9033,45.0134,44.8574,44.9124,26062.0
2021-10-11 09:40:00,48.96,49.06,48.89,48.93,15945.0,44.9216,45.0134,44.8574,44.8941,15945.0
2021-10-11 09:45:00,48.96,48.98,48.83,48.89,12224.0,44.9216,44.94,44.8023,44.8574,12224.0
2021-10-11 09:50:00,48.89,49.02,48.87,49.0,15102.0,44.8574,44.9767,44.839,44.9583,15102.0
2021-10-11 09:55:00,48.98,49.08,48.96,49.03,23361.0,44.94,45.0317,44.9216,44.9859,23361.0
2021-10-11 10:00:00,49.05,49.09,48.96,48.97,24905.0,45.0042,45.0409,44.9216,44.9308,24905.0
2021-10-11 10:05:00,48.97,49.11,48.97,49.08,19531.0,44.9308,45.0593,44.9308,45.0317,19531.0
2021-10-11 10:10:00,49.09,49.15,49.08,49.13,29031.0,45.0409,45.096,45.0317,45.0776,29031.0
2021-10-11 10:15:00,49.13,49.2,49.12,49.19,27374.0,45.0776,45.1418,45.0684,45.1327,27374.0
2021-10-11 10:20:00,49.19,49.19,49.07,49.15,26160.0,45.1327,45.1327,45.0226,45.096,26160.0
2021-10-11 10:25:00,49.15,49.2,49.13,49.19,26044.0,45.096,45.1418,45.0776,45.1327,26044.0
2021-10-11 10:30:00,49.18,49.19,49.13,49.15,12845.0,45.1235,45.1327,45.0776,45.096,12845.0
2021-10-11 10:35:00,49.14,49.16,49.09,49.14,168120.0,45.0868,45.1051,45.0409,45.0868,168120.0
2021-10-11 10:40:00,49.15,49.16,49.05,49.05,59263.0,45.096,45.1051,45.0042,45.0042,59263.0
2021-10-11 10:45:00,49.05,49.07,49.02,49.06,19306.0,45.0042,45.0226,44.9767,45.0134,19306.0
2021-10-11 10:50:00,49.07,49.25,49.07,49.23,85122.0,45.0226,45.1877,45.0226,45.1694,85122.0
2021-10-11 10:55:00,49.23,49.24,49.18,49.19,16384.0,45.1694,45.1785,45.1235,45.1327,16384.0
2021-10-11 11:00:00,49.18,49.18,49.1,49.14,10069.0,45.1235,45.1235,45.0501,45.0868,10069.0
2021-10-11 11:05:00,49.15,49.15,49.11,49.12,7265.0,45.096,45.096,45.0593,45.0684,7265.0
2021-10-11 11:10:00,49.12,49.13,49.05,49.05,17014.0,45.0684,45.0776,45.0042,45.0042,17014.0
2021-10-11 11:15:00,49.06,49.14,49.05,49.11,9754.0,45.0134,45.0868,45.0042,45.0593,9754.0
2021-10-11 11:20:00,49.11,49.14,49.08,49.12,35120.0,45.0593,45.0868,45.0317,45.0684,35120.0
2021-10-11 11:25:00,49.12,49.16,49.09,49.11,10790.0,45.0684,45.1051,45.0409,45.0593,10790.0
2021-10-11 11:30:00,49.12,49.14,49.09,49.14,9708.0,45.0684,45.0868,45.0409,45.0868,9708.0
2021-10-11 11:35:00,49.14,49.21,49.13,49.2,9325.0,45.0868,45.151,45.0776,45.1418,9325.0
2021-10-11 11:40:00,49.21,49.22,49.18,49.18,13417.0,45.151,45.1602,45.1235,45.1235,13417.0
2021-10-11 11:45:00,49.18,49.21,49.17,49.17,24948.0,45.1235,45.151,45.1143,45.1143,24948.0
2021-10-11 11:50:00,49.17,49.18,49.14,49.15,18780.0,45.1143,45.1235,45.0868,45.096,18780.0
2021-10-11 11:55:00,49.15,49.18,49.14,49.15,11805.0,45.096,45.1235,45.0868,45.096,11805.0
2021-10-11 12:00:00,49.14,49.14,49.03,49.03,11712.0,45.0868,45.0868,44.9859,44.9859,11712.0
2021-10-11 12:05:00,49.04,49.04,48.99,49.02,31698.0,44.995,44.995,44.9491,44.9767,31698.0
2021-10-11 12:10:00,49.02,49.09,48.99,49.03,51235.0,44.9767,45.0409,44.9491,44.9859,51235.0
2021-10-11 12:15:00,49.04,49.04,48.94,48.94,27023.0,44.995,44.995,44.9033,44.9033,27023.0
2021-10-11 12:20:00,48.94,49.18,48.93,49.08,130917.0,44.9033,45.1235,44.8941,45.0317,130917.0
2021-10-11 12:25:00,49.07,49.08,49.03,49.05,9914.0,45.0226,45.0317,44.9859,45.0042,9914.0
2021-10-11 12:30:00,49.05,49.1,49.05,49.1,16273.0,45.0042,45.0501,45.0042,45.0501,16273.0
2021-10-11 12:35:00,49.1,49.12,49.08,49.09,14849.0,45.0501,45.0684,45.0317,45.0409,14849.0
2021-10-11 12:40:00,49.09,49.11,49.08,49.1,8807.0,45.0409,45.0593,45.0317,45.0501,8807.0
2021-10-11 12:45:00,49.11,49.15,49.1,49.12,12460.0,45.0593,45.096,45.0501,45.0684,12460.0
2021-10-11 12:50:00,49.09,49.09,49.0,49.0,13450.0,45.0409,45.0409,44.9583,44.9583,13450.0
2021-10-11 12:55:00,49.0,49.03,48.94,48.98,13766.0,44.9583,44.9859,44.9033,44.94,13766.0
2021-10-11 13:00:00,48.96,48.96,48.88,48.88,6792.0,44.9216,44.9216,44.8482,44.8482,6792.0
2021-10-11 13:05:00,48.89,48.91,48.82,48.86,15780.0,44.8574,44.8757,44.7932,44.8299,15780.0
2021-10-11 13:10:00,48.86,48.92,48.86,48.9,11072.0,44.8299,44.8849,44.8299,44.8666,11072.0
2021-10-11 13:15:00,48.89,48.91,48.86,48.88,8946.0,44.8574,44.8757,44.8299,44.8482,8946.0
2021-10-11 13:20:00,48.88,48.9,48.85,48.87,12256.0,44.8482,44.8666,44.8207,44.839,12256.0
2021-10-11 13:25:00,48.86,48.86,48.82,48.85,10778.0,44.8299,44.8299,44.7932,44.8207,10778.0
2021-10-11 13:30:00,48.85,48.86,48.81,48.83,13603.0,44.8207,44.8299,44.784,44.8023,13603.0
2021-10-11 13:35:00,48.84,48.87,48.83,48.86,11686.0,44.8115,44.839,44.8023,44.8299,11686.0
2021-10-11 13:40:00,48.85,48.88,48.82,48.88,20360.0,44.8207,44.8482,44.7932,44.8482,20360.0
2021-10-11 13:45:00,48.87,48.88,48.77,48.8,11008.0,44.839,44.8482,44.7473,44.7748,11008.0
2021-10-11 13:50:00,48.81,48.85,48.79,48.85,11800.0,44.784,44.8207,44.7656,44.8207,11800.0
2021-10-11 13:55:00,48.85,48.85,48.81,48.83,11012.0,44.8207,44.8207,44.784,44.8023,11012.0
2021-10-11 14:00:00,48.83,48.86,48.82,48.82,13537.0,44.8023,44.8299,44.7932,44.7932,13537.0
2021-10-11 14:05:00,48.82,48.86,48.8,48.85,14816.0,44.7932,44.8299,44.7748,44.8207,14816.0
2021-10-11 14:10:00,48.85,48.89,48.84,48.89,10953.0,44.8207,44.8574,44.8115,44.8574,10953.0
2021-10-11 14:15:00,48.9,48.91,48.84,48.84,12415.0,44.8666,44.8757,44.8115,44.8115,12415.0
2021-10-11 14:20:00,48.84,48.86,48.8,48.8,12258.0,44.8115,44.8299,44.7748,44.7748,12258.0
2021-10-11 14:25:00,48.78,48.79,48.74,48.79,13548.0,44.7565,44.7656,44.7198,44.7656,13548.0
2021-10-11 14:30:00,48.8,48.81,48.75,48.78,20912.0,44.7748,44.784,44.7289,44.7565,20912.0
2021-10-11 14:35:00,48.76,48.77,48.72,48.72,12994.0,44.7381,44.7473,44.7014,44.7014,12994.0
2021-10-11 14:40:00,48.72,48.79,48.72,48.78,15579.0,44.7014,44.7656,44.7014,44.7565,15579.0
2021-10-11 14:45:00,48.78,48.81,48.77,48.8,8351.0,44.7565,44.784,44.7473,44.7748,8351.0
2021-10-11 14:50:00,48.79,48.8,48.74,48.75,9642.0,44.7656,44.7748,44.7198,44.7289,9642.0
2021-10-11 14:55:00,48.75,48.87,48.74,48.84,17551.0,44.7289,44.839,44.7198,44.8115,17551.0
2021-10-11 15:00:00,48.83,48.84,48.8,48.81,9013.0,44.8023,44.8115,44.7748,44.784,9013.0
2021-10-11 15:05:00,48.82,48.82,48.73,48.77,20233.0,44.7932,44.7932,44.7106,44.7473,20233.0
2021-10-11 15:10:00,48.78,48.8,48.76,48.8,11136.0,44.7565,44.7748,44.7381,44.7748,11136.0
2021-10-11 15:15:00,48.8,48.8,48.76,48.77,14069.0,44.7748,44.7748,44.7381,44.7473,14069.0
2021-10-11 15:20:00,48.77,48.78,48.75,48.76,13626.0,44.7473,44.7565,44.7289,44.7381,13626.0
2021-10-11 15:25:00,48.76,48.8,48.7,48.71,19109.0,44.7381,44.7748,44.6831,44.6922,19109.0
2021-10-11 15:30:00,48.71,48.76,48.7,48.74,20537.0,44.6922,44.7381,44.6831,44.7198,20537.0
2021-10-11 15:35:00,48.73,48.75,48.72,48.74,21016.0,44.7106,44.7289,44.7014,44.7198,21016.0
2021-10-11 15:40:00,48.74,48.75,48.7,48.71,22280.0,44.7198,44.7289,44.6831,44.6922,22280.0
2021-10-11 15:45:00,48.71,48.72,48.68,48.69,30714.0,44.6922,44.7014,44.6647,44.6739,30714.0
2021-10-11 15:50:00,48.69,48.71,48.65,48.69,54372.0,44.6739,44.6922,44.6372,44.6739,54372.0
2021-10-11 15:55:00,48.69,48.73,48.65,48.72,162457.0,44.6739,44.7106,44.6372,44.7014,162457.0
2021-10-12 09:30:00,48.76,48.84,48.59,48.59,31413.0,44.7381,44.8115,44.5821,44.5821,31413.0
2021-10-12 09:35:00,48.63,48.75,48.61,48.74,5310.0,44.6188,44.7289,44.6005,44.7198,5310.0
2021-10-12 09:40:00,48.73,48.79,48.64,48.7,25922.0,44.7106,44.7656,44.628,44.6831,25922.0
2021-10-12 09:45:00,48.7,48.7,48.45,48.46,35214.0,44.6831,44.6831,44.4537,44.4629,35214.0
2021-10-12 09:50:00,48.46,48.75,48.46,48.71,14499.0,44.4629,44.7289,44.4629,44.6922,14499.0
2021-10-12 09:55:00,48.71,48.77,48.68,48.68,20662.0,44.6922,44.7473,44.6647,44.6647,20662.0
2021-10-12 10:00:00,48.67,48.69,48.47,48.48,15171.0,44.6555,44.6739,44.472,44.4812,15171.0
2021-10-12 10:05:00,48.47,48.56,48.43,48.43,9002.0,44.472,44.5546,44.4353,44.4353,9002.0
2021-10-12 10:10:00,48.44,48.48,48.4,48.45,9346.0,44.4445,44.4812,44.4078,44.4537,9346.0
2021-10-12 10:15:00,48.47,48.5,48.34,48.38,33962.0,44.472,44.4996,44.3528,44.3895,33962.0
2021-10-12 10:20:00,48.39,48.42,48.32,48.33,9293.0,44.3986,44.4262,44.3344,44.3436,9293.0
2021-10-12 10:25:00,48.33,48.37,48.27,48.34,15752.0,44.3436,44.3803,44.2885,44.3528,15752.0
2021-10-12 10:30:00,48.36,48.41,48.3,48.4,14845.0,44.3711,44.417,44.3161,44.4078,14845.0
2021-10-12 10:35:00,48.4,48.5,48.4,48.47,9460.0,44.4078,44.4996,44.4078,44.472,9460.0
2021-10-12 10:40:00,48.48,48.51,48.36,48.37,10619.0,44.4812,44.5087,44.3711,44.3803,10619.0
2021-10-12 10:45:00,48.36,48.4,48.33,48.33,9418.0,44.3711,44.4078,44.3436,44.3436,9418.0
2021-10-12 10:50:00,48.33,48.39,48.31,48.32,14328.0,44.3436,44.3986,44.3252,44.3344,14328.0
2021-10-12 10:55:00,48.32,48.41,48.3,48.33,12596.0,44.3344,44.417,44.3161,44.3436,12596.0
2021-10-12 11:00:00,48.34,48.55,48.33,48.54,36662.0,44.3528,44.5454,44.3436,44.5363,36662.0
2021-10-12 11:05:00,48.55,48.66,48.51,48.65,18774.0,44.5454,44.6464,44.5087,44.6372,18774.0
2021-10-12 11:10:00,48.64,48.65,48.53,48.53,20783.0,44.628,44.6372,44.5271,44.5271,20783.0
2021-10-12 11:15:00,48.53,48.53,48.31,48.31,15377.0,44.5271,44.5271,44.3252,44.3252,15377.0
2021-10-12 11:20:00,48.32,48.35,48.3,48.34,9087.0,44.3344,44.3619,44.3161,44.3528,9087.0
2021-10-12 11:25:00,48.34,48.38,48.33,48.38,10491.0,44.3528,44.3895,44.3436,44.3895,10491.0
2021-10-12 11:30:00,48.37,48.42,48.37,48.39,11903.0,44.3803,44.4262,44.3803,44.3986,11903.0
2021-10-12 11:35:00,48.4,48.49,48.4,48.4,13806.0,44.4078,44.4904,44.4078,44.4078,13806.0
2021-10-12 11:40:00,48.38,48.45,48.38,48.41,16014.0,44.3895,44.4537,44.3895,44.417,16014.0
2021-10-12 11:45:00,48.42,48.45,48.4,48.41,13537.0,44.4262,44.4537,44.4078,44.417,13537.0
2021-10-12 11:50:00,48.41,48.46,48.37,48.45,16865.0,44.417,44.4629,44.3803,44.4537,16865.0
2021-10-12 11:55:00,48.46,48.48,48.45,48.48,9647.0,44.4629,44.4812,44.4537,44.4812,9647.0
2021-10-12 12:00:00,48.47,48.55,48.47,48.54,10239.0,44.472,44.5454,44.472,44.5363,10239.0
2021-10-12 12:05:00,48.55,48.56,48.53,48.54,17017.0,44.5454,44.5546,44.5271,44.5363,17017.0
2021-10-12 12:10:00,48.54,48.57,48.54,48.55,23932.0,44.5363,44.5638,44.5363,44.5454,23932.0
2021-10-12 12:15:00,48.55,48.56,48.5,48.51,9390.0,44.5454,44.5546,44.4996,44.5087,9390.0
2021-10-12 12:20:00,48.51,48.54,48.48,48.54,10745.0,44.5087,44.5363,44.4812,44.5363,10745.0
2021-10-12 12:25:00,48.53,48.55,48.49,48.5,8667.0,44.5271,44.5454,44.4904,44.4996,8667.0
2021-10-12 12:30:00,48.5,48.52,48.42,48.42,36741.0,44.4996,44.5179,44.4262,44.4262,36741.0
2021-10-12 12:35:00,48.42,48.42,48.36,48.4,15836.0,44.4262,44.4262,44.3711,44.4078,15836.0
2021-10-12 12:40:00,48.4,48.44,48.39,48.44,20433.0,44.4078,44.4445,44.3986,44.4445,20433.0
2021-10-12 12:45:00,48.43,48.43,48.36,48.37,10172.0,44.4353,44.4353,44.3711,44.3803,10172.0
2021-10-12 12:50:00,48.37,48.39,48.35,48.38,26493.0,44.3803,44.3986,44.3619,44.3895,26493.0
2021-10-12 12:55:00,48.37,48.38,48.33,48.34,12838.0,44.3803,44.3895,44.3436,44.3528,12838.0
2021-10-12 13:00:00,48.34,48.39,48.34,48.39,12609.0,44.3528,44.3986,44.3528,44.3986,12609.0
2021-10-12 13:05:00,48.39,48.42,48.36,48.38,15342.0,44.3986,44.4262,44.3711,44.3895,15342.0
2021-10-12 13:10:00,48.36,48.42,48.35,48.39,15299.0,44.3711,44.4262,44.3619,44.3986,15299.0
2021-10-12 13:15:00,48.4,48.42,48.33,48.33,27604.0,44.4078,44.4262,44.3436,44.3436,27604.0
2021-10-12 13:20:00,48.32,48.36,48.31,48.31,20768.0,44.3344,44.3711,44.3252,44.3252,20768.0
2021-10-12 13:25:00,48.31,48.46,48.31,48.45,23293.0,44.3252,44.4629,44.3252,44.4537,23293.0
2021-10-12 13:30:00,48.46,48.51,48.46,48.51,25190.0,44.4629,44.5087,44.4629,44.5087,25190.0
2021-10-12 13:35:00,48.52,48.55,48.46,48.46,46873.0,44.5179,44.5454,44.4629,44.4629,46873.0
2021-10-12 13:40:00,48.47,48.48,48.4,48.4,29641.0,44.472,44.4812,44.4078,44.4078,29641.0
2021-10-12 13:45:00,48.41,48.49,48.41,48.49,12286.0,44.417,44.4904,44.417,44.4904,12286.0
2021-10-12 13:50:00,48.5,48.54,48.43,48.43,27712.0,44.4996,44.5363,44.4353,44.4353,27712.0
2021-10-12 13:55:00,48.43,48.45,48.38,48.39,22636.0,44.4353,44.4537,44.3895,44.3986,22636.0
2021-10-12 14:00:00,48.38,48.44,48.37,48.44,12314.0,44.3895,44.4445,44.3803,44.4445,12314.0
2021-10-12 14:05:00,48.43,48.45,48.39,48.45,18154.0,44.4353,44.4537,44.3986,44.4537,18154.0
2021-10-12 14:10:00,48.44,48.47,48.42,48.44,16549.0,44.4445,44.472,44.4262,44.4445,16549.0
2021-10-12 14:15:00,48.43,48.45,48.38,48.4,28278.0,44.4353,44.4537,44.3895,44.4078,28278.0
2021-10-12 14:20:00,48.4,48.43,48.36,48.4,24089.0,44.4078,44.4353,44.3711,44.4078,24089.0
2021-10-12 14:25:00,48.4,48.48,48.4,48.45,9259.0,44.4078,44.4812,44.4078,44.4537,9259.0
2021-10-12 14:30:00,48.45,48.49,48.44,48.47,16562.0,44.4537,44.4904,44.4445,44.472,16562.0
2021-10-12 14:35:00,48.47,48.5,48.42,48.43,15595.0,44.472,44.4996,44.4262,44.4353,15595.0
2021-10-12 14:40:00,48.43,48.44,48.33,48.34,30091.0,44.4353,44.4445,44.3436,44.3528,30091.0
2021-10-12 14:45:00,48.34,48.34,48.27,48.28,24970.0,44.3528,44.3528,44.2885,44.2977,24970.0
2021-10-12 14:50:00,48.28,48.3,48.23,48.28,22458.0,44.2977,44.3161,44.2518,44.2977,22458.0
2021-10-12 14:55:00,48.28,48.28,48.2,48.23,31876.0,44.2977,44.2977,44.2243,44.2518,31876.0
2021-10-12 15:00:00,48.22,48.25,48.19,48.2,25395.0,44.2427,44.2702,44.2151,44.2243,25395.0
2021-10-12 15:05:00,48.2,48.2,48.14,48.16,19177.0,44.2243,44.2243,44.1693,44.1876,19177.0
2021-10-12 15:10:00,48.17,48.22,48.17,48.19,18096.0,44.1968,44.2427,44.1968,44.2151,18096.0
2021-10-12 15:15:00,48.19,48.19,48.12,48.14,18598.0,44.2151,44.2151,44.1509,44.1693,18598.0
2021-10-12 15:20:00,48.15,48.19,48.11,48.19,12911.0,44.1784,44.2151,44.1417,44.2151,12911.0
2021-10-12 15:25:00,48.18,48.21,48.18,48.21,21138.0,44.206,44.2335,44.206,44.2335,21138.0
2021-10-12 15:30:00,48.21,48.21,48.14,48.18,29442.0,44.2335,44.2335,44.1693,44.206,29442.0
2021-10-12 15:35:00,48.18,48.18,48.12,48.16,37597.0,44.206,44.206,44.1509,44.1876,37597.0
2021-10-12 15:40:00,48.16,48.2,48.06,48.08,82261.0,44.1876,44.2243,44.0959,44.1142,82261.0
2021-10-12 15:45:00,48.07,48.09,47.99,48.08,86843.0,44.105,44.1234,44.0316,44.1142,86843.0
2021-10-12 15:50:00,48.1,48.11,48.03,48.04,160703.0,44.1326,44.1417,44.0683,44.0775,160703.0
2021-10-12 15:55:00,48.04,48.1,48.03,48.07,209762.0,44.0775,44.1326,44.0683,44.105,209762.0
2021-10-13 09:30:00,47.94,47.95,47.68,47.68,69426.0,43.9858,43.9949,43.7472,43.7472,69426.0
2021-10-13 09:35:00,47.72,47.89,47.67,47.88,22071.0,43.7839,43.9399,43.738,43.9307,22071.0
2021-10-13 09:40:00,47.9,47.96,47.61,47.64,64678.0,43.9491,44.0041,43.683,43.7105,64678.0
2021-10-13 09:45:00,47.62,47.68,47.57,47.6,51042.0,43.6922,43.7472,43.6463,43.6738,51042.0
2021-10-13 09:50:00,47.61,47.81,47.43,47.43,89050.0,43.683,43.8665,43.5178,43.5178,89050.0
2021-10-13 09:55:00,47.42,47.45,47.33,47.4,49443.0,43.5086,43.5362,43.4261,43.4903,49443.0
2021-10-13 10:00:00,47.39,47.39,47.23,47.31,21199.0,43.4811,43.4811,43.3343,43.4077,21199.0
2021-10-13 10:05:00,47.31,47.46,47.28,47.46,34182.0,43.4077,43.5453,43.3802,43.5453,34182.0
2021-10-13 10:10:00,47.45,47.48,47.26,47.3,48363.0,43.5362,43.5637,43.3618,43.3985,48363.0
2021-10-13 10:15:00,47.3,47.34,47.28,47.31,20065.0,43.3985,43.4352,43.3802,43.4077,20065.0
2021-10-13 10:20:00,47.3,47.31,47.2,47.3,25239.0,43.3985,43.4077,43.3068,43.3985,25239.0
2021-10-13 10:25:00,47.33,47.37,47.27,47.29,27054.0,43.4261,43.4628,43.371,43.3894,27054.0
2021-10-13 10:30:00,47.28,47.4,47.28,47.4,37722.0,43.3802,43.4903,43.3802,43.4903,37722.0
2021-10-13 10:35:00,47.39,47.47,47.32,47.35,30029.0,43.4811,43.5545,43.4169,43.4444,30029.0
2021-10-13 10:40:00,47.35,47.41,47.34,47.4,22881.0,43.4444,43.4995,43.4352,43.4903,22881.0
2021-10-13 10:45:00,47.4,47.41,47.32,47.37,24173.0,43.4903,43.4995,43.4169,43.4628,24173.0
2021-10-13 10:50:00,47.38,47.41,47.34,47.36,20698.0,43.4719,43.4995,43.4352,43.4536,20698.0
2021-10-13 10:55:00,47.36,47.42,47.34,47.34,22901.0,43.4536,43.5086,43.4352,43.4352,22901.0
2021-10-13 11:00:00,47.34,47.38,47.33,47.36,11780.0,43.4352,43.4719,43.4261,43.4536,11780.0
2021-10-13 11:05:00,47.35,47.38,47.33,47.37,20117.0,43.4444,43.4719,43.4261,43.4628,20117.0
2021-10-13 11:10:00,47.37,47.42,47.34,47.41,21934.0,43.4628,43.5086,43.4352,43.4995,21934.0
2021-10-13 11:15:00,47.41,47.43,47.39,47.41,33812.0,43.4995,43.5178,43.4811,43.4995,33812.0
2021-10-13 11:20:00,47.41,47.43,47.38,47.39,16156.0,43.4995,43.5178,43.4719,43.4811,16156.0
2021-10-13 11:25:00,47.38,47.46,47.35,47.45,15901.0,43.4719,43.5453,43.4444,43.5362,15901.0
2021-10-13 11:30:00,47.46,47.6,47.45,47.58,118227.0,43.5453,43.6738,43.5362,43.6555,118227.0
2021-10-13 11:35:00,47.58,47.7,47.54,47.7,33566.0,43.6555,43.7656,43.6188,43.7656,33566.0
2021-10-13 11:40:00,47.71,47.92,47.71,47.9,26566.0,43.7747,43.9674,43.7747,43.9491,26566.0
2021-10-13 11:45:00,47.91,47.94,47.88,47.9,35098.0,43.9582,43.9858,43.9307,43.9491,35098.0
2021-10-13 11:50:00,47.88,47.92,47.88,47.89,19773.0,43.9307,43.9674,43.9307,43.9399,19773.0
2021-10-13 11:55:00,47.9,47.9,47.81,47.82,50265.0,43.9491,43.9491,43.8665,43.8757,50265.0
2021-10-13 12:00:00,47.8,47.81,47.72,47.73,26389.0,43.8573,43.8665,43.7839,43.7931,26389.0
2021-10-13 12:05:00,47.73,47.76,47.7,47.74,77136.0,43.7931,43.8206,43.7656,43.8023,77136.0
2021-10-13 12:10:00,47.75,47.79,47.73,47.73,47040.0,43.8114,43.8481,43.7931,43.7931,47040.0
2021-10-13 12:15:00,47.73,47.78,47.73,47.74,14334.0,43.7931,43.839,43.7931,43.8023,14334.0
2021-10-13 12:20:00,47.75,47.8,47.74,47.79,40011.0,43.8114,43.8573,43.8023,43.8481,40011.0
2021-10-13 12:25:00,47.8,47.82,47.77,47.8,42521.0,43.8573,43.8757,43.8298,43.8573,42521.0
2021-10-13 12:30:00,47.8,47.83,47.78,47.82,40827.0,43.8573,43.8848,43.839,43.8757,40827.0
2021-10-13 12:35:00,47.82,47.91,47.8,47.88,25529.0,43.8757,43.9582,43.8573,43.9307,25529.0
2021-10-13 12:40:00,47.88,47.99,47.88,47.99,94171.0,43.9307,44.0316,43.9307,44.0316,94171.0
2021-10-13 12:45:00,47.98,48.01,47.9,47.93,56347.0,44.0225,44.05,43.9491,43.9766,56347.0
2021-10-13 12:50:00,47.94,47.96,47.89,47.9,42757.0,43.9858,44.0041,43.9399,43.9491,42757.0
2021-10-13 12:55:00,47.9,48.0,47.9,47.94,24032.0,43.9491,44.0408,43.9491,43.9858,24032.0
2021-10-13 13:00:00,47.94,47.95,47.9,47.92,33813.0,43.9858,43.9949,43.9491,43.9674,33813.0
2021-10-13 13:05:00,47.91,47.95,47.88,47.9,22720.0,43.9582,43.9949,43.9307,43.9491,22720.0
2021-10-13 13:10:00,47.9,47.93,47.89,47.92,20193.0,43.9491,43.9766,43.9399,43.9674,20193.0
2021-10-13 13:15:00,47.91,47.92,47.87,47.9,25543.0,43.9582,43.9674,43.9215,43.9491,25543.0
2021-10-13 13:20:00,47.91,47.96,47.89,47.95,16348.0,43.9582,44.0041,43.9399,43.9949,16348.0
2021-10-13 13:25:00,47.94,47.96,47.92,47.96,18170.0,43.9858,44.0041,43.9674,44.0041,18170.0
2021-10-13 13:30:00,47.95,48.01,47.95,48.0,21794.0,43.9949,44.05,43.9949,44.0408,21794.0
2021-10-13 13:35:00,47.99,48.05,47.98,48.04,9003.0,44.0316,44.0867,44.0225,44.0775,9003.0
2021-10-13 13:40:00,48.03,48.04,47.99,48.04,17333.0,44.0683,44.0775,44.0316,44.0775,17333.0
2021-10-13 13:45:00,48.04,48.05,48.02,48.04,11904.0,44.0775,44.0867,44.0592,44.0775,11904.0
2021-10-13 13:50:00,48.04,48.06,48.02,48.05,21699.0,44.0775,44.0959,44.0592,44.0867,21699.0
2021-10-13 13:55:00,48.06,48.06,48.02,48.05,19515.0,44.0959,44.0959,44.0592,44.0867,19515.0
2021-10-13 14:00:00,48.04,48.15,48.01,48.01,36743.0,44.0775,44.1784,44.05,44.05,36743.0
2021-10-13 14:05:00,48.02,48.04,47.94,48.03,24892.0,44.0592,44.0775,43.9858,44.0683,24892.0
2021-10-13 14:10:00,48.03,48.09,48.0,48.09,13487.0,44.0683,44.1234,44.0408,44.1234,13487.0
2021-10-13 14:15:00,48.08,48.08,48.03,48.03,15385.0,44.1142,44.1142,44.0683,44.0683,15385.0
2021-10-13 14:20:00,48.04,48.06,48.01,48.01,19935.0,44.0775,44.0959,44.05,44.05,19935.0
2021-10-13 14:25:00,48.02,48.03,47.98,48.0,17141.0,44.0592,44.0683,44.0225,44.0408,17141.0
2021-10-13 14:30:00,48.0,48.01,47.92,47.93,14985.0,44.0408,44.05,43.9674,43.9766,14985.0
2021-10-13 14:35:00,47.95,47.97,47.9,47.91,16189.0,43.9949,44.0133,43.9491,43.9582,16189.0
2021-10-13 14:40:00,47.92,47.93,47.86,47.89,20246.0,43.9674,43.9766,43.9124,43.9399,20246.0
2021-10-13 14:45:00,47.89,47.9,47.87,47.89,9751.0,43.9399,43.9491,43.9215,43.9399,9751.0
2021-10-13 14:50:00,47.89,47.91,47.87,47.89,13564.0,43.9399,43.9582,43.9215,43.9399,13564.0
2021-10-13 14:55:00,47.89,47.92,47.8,47.81,29254.0,43.9399,43.9674,43.8573,43.8665,29254.0
2021-10-13 15:00:00,47.8,47.86,47.76,47.76,20830.0,43.8573,43.9124,43.8206,43.8206,20830.0
2021-10-13 15:05:00,47.77,47.86,47.76,47.84,28299.0,43.8298,43.9124,43.8206,43.894,28299.0
2021-10-13 15:10:00,47.84,47.86,47.78,47.78,22862.0,43.894,43.9124,43.839,43.839,22862.0
2021-10-13 15:15:00,47.79,47.79,47.7,47.72,31944.0,43.8481,43.8481,43.7656,43.7839,31944.0
2021-10-13 15:20:00,47.71,47.72,47.67,47.69,21281.0,43.7747,43.7839,43.738,43.7564,21281.0
2021-10-13 15:25:00,47.68,47.73,47.67,47.7,22051.0,43.7472,43.7931,43.738,43.7656,22051.0
2021-10-13 15:30:00,47.7,47.71,47.64,47.66,27381.0,43.7656,43.7747,43.7105,43.7289,27381.0
2021-10-13 15:35:00,47.66,47.7,47.6,47.64,50543.0,43.7289,43.7656,43.6738,43.7105,50543.0
2021-10-13 15:40:00,47.64,47.67,47.63,47.65,43390.0,43.7105,43.738,43.7013,43.7197,43390.0
2021-10-13 15:45:00,47.66,47.73,47.65,47.7,67417.0,43.7289,43.7931,43.7197,43.7656,67417.0
2021-10-13 15:50:00,47.7,47.76,47.67,47.74,90504.0,43.7656,43.8206,43.738,43.8023,90504.0
2021-10-13 15:55:00,47.75,47.76,47.68,47.74,235118.0,43.8114,43.8206,43.7472,43.8023,235118.0
2021-10-14 09:30:00,48.38,48.68,48.32,48.6,60733.0,44.3895,44.6647,44.3344,44.5913,60733.0
2021-10-14 09:35:00,48.61,48.61,48.33,48.33,8065.0,44.6005,44.6005,44.3436,44.3436,8065.0
2021-10-14 09:40:00,48.34,48.34,48.13,48.14,15159.0,44.3528,44.3528,44.1601,44.1693,15159.0
2021-10-14 09:45:00,48.14,48.38,48.14,48.35,18568.0,44.1693,44.3895,44.1693,44.3619,18568.0
2021-10-14 09:50:00,48.34,48.38,48.13,48.17,14257.0,44.3528,44.3895,44.1601,44.1968,14257.0
2021-10-14 09:55:00,48.17,48.17,48.03,48.07,19737.0,44.1968,44.1968,44.0683,44.105,19737.0
2021-10-14 10:00:00,48.06,48.24,48.05,48.22,20797.0,44.0959,44.261,44.0867,44.2427,20797.0
2021-10-14 10:05:00,48.22,48.22,48.0,48.05,28214.0,44.2427,44.2427,44.0408,44.0867,28214.0
2021-10-14 10:10:00,48.05,48.36,48.03,48.34,18834.0,44.0867,44.3711,44.0683,44.3528,18834.0
2021-10-14 10:15:00,48.36,48.44,48.33,48.44,31142.0,44.3711,44.4445,44.3436,44.4445,31142.0
2021-10-14 10:20:00,48.46,48.51,48.41,48.46,31553.0,44.4629,44.5087,44.417,44.4629,31553.0
2021-10-14 10:25:00,48.45,48.57,48.41,48.42,53782.0,44.4537,44.5638,44.417,44.4262,53782.0
2021-10-14 10:30:00,48.43,48.5,48.4,48.44,17845.0,44.4353,44.4996,44.4078,44.4445,17845.0
2021-10-14 10:35:00,48.43,48.45,48.39,48.41,13079.0,44.4353,44.4537,44.3986,44.417,13079.0
2021-10-14 10:40:00,48.41,48.48,48.39,48.41,10741.0,44.417,44.4812,44.3986,44.417,10741.0
2021-10-14 10:45:00,48.41,48.45,48.4,48.45,10722.0,44.417,44.4537,44.4078,44.4537,10722.0
2021-10-14 10:50:00,48.44,48.52,48.44,48.51,26855.0,44.4445,44.5179,44.4445,44.5087,26855.0
2021-10-14 10:55:00,48.52,48.6,48.5,48.56,44992.0,44.5179,44.5913,44.4996,44.5546,44992.0
2021-10-14 11:00:00,48.56,48.56,48.39,48.39,15823.0,44.5546,44.5546,44.3986,44.3986,15823.0
2021-10-14 11:05:00,48.4,48.51,48.39,48.5,20437.0,44.4078,44.5087,44.3986,44.4996,20437.0
2021-10-14 11:10:00,48.49,48.5,48.44,48.44,16032.0,44.4904,44.4996,44.4445,44.4445,16032.0
2021-10-14 11:15:00,48.44,48.49,48.43,48.45,13911.0,44.4445,44.4904,44.4353,44.4537,13911.0
2021-10-14 11:20:00,48.45,48.51,48.42,48.47,12153.0,44.4537,44.5087,44.4262,44.472,12153.0
2021-10-14 11:25:00,48.47,48.49,48.41,48.44,14961.0,44.472,44.4904,44.417,44.4445,14961.0
2021-10-14 11:30:00,48.44,48.46,48.42,48.45,21192.0,44.4445,44.4629,44.4262,44.4537,21192.0
2021-10-14 11:35:00,48.46,48.46,48.35,48.37,17163.0,44.4629,44.4629,44.3619,44.3803,17163.0
2021-10-14 11:40:00,48.36,48.39,48.34,48.38,18384.0,44.3711,44.3986,44.3528,44.3895,18384.0
2021-10-14 11:45:00,48.39,48.4,48.34,48.34,26286.0,44.3986,44.4078,44.3528,44.3528,26286.0
2021-10-14 11:50:00,48.34,48.36,48.27,48.28,107312.0,44.3528,44.3711,44.2885,44.2977,107312.0
2021-10-14 11:55:00,48.29,48.41,48.28,48.36,29719.0,44.3069,44.417,44.2977,44.3711,29719.0
2021-10-14 12:00:00,48.34,48.38,48.32,48.33,18609.0,44.3528,44.3895,44.3344,44.3436,18609.0
2021-10-14 12:05:00,48.33,48.39,48.32,48.36,19484.0,44.3436,44.3986,44.3344,44.3711,19484.0
2021-10-14 12:10:00,48.35,48.38,48.34,48.35,24803.0,44.3619,44.3895,44.3528,44.3619,24803.0
2021-10-14 12:15:00,48.34,48.41,48.34,48.39,16475.0,44.3528,44.417,44.3528,44.3986,16475.0
2021-10-14 12:20:00,48.39,48.46,48.39,48.43,19370.0,44.3986,44.4629,44.3986,44.4353,19370.0
2021-10-14 12:25:00,48.42,48.44,48.38,48.4,11817.0,44.4262,44.4445,44.3895,44.4078,11817.0
2021-10-14 12:30:00,48.4,48.4,48.36,48.38,12858.0,44.4078,44.4078,44.3711,44.3895,12858.0
2021-10-14 12:35:00,48.38,48.4,48.36,48.4,20214.0,44.3895,44.4078,44.3711,44.4078,20214.0
2021-10-14 12:40:00,48.39,48.4,48.38,48.39,7715.0,44.3986,44.4078,44.3895,44.3986,7715.0
2021-10-14 12:45:00,48.38,48.38,48.29,48.29,15410.0,44.3895,44.3895,44.3069,44.3069,15410.0
2021-10-14 12:50:00,48.29,48.38,48.29,48.38,13814.0,44.3069,44.3895,44.3069,44.3895,13814.0
2021-10-14 12:55:00,48.38,48.42,48.36,48.41,34403.0,44.3895,44.4262,44.3711,44.417,34403.0
2021-10-14 13:00:00,48.43,48.46,48.4,48.4,20355.0,44.4353,44.4629,44.4078,44.4078,20355.0
2021-10-14 13:05:00,48.4,48.42,48.38,48.41,21590.0,44.4078,44.4262,44.3895,44.417,21590.0
2021-10-14 13:10:00,48.41,48.43,48.38,48.43,13268.0,44.417,44.4353,44.3895,44.4353,13268.0
2021-10-14 13:15:00,48.43,48.44,48.41,48.44,17039.0,44.4353,44.4445,44.417,44.4445,17039.0
2021-10-14 13:20:00,48.44,48.47,48.43,48.46,32208.0,44.4445,44.472,44.4353,44.4629,32208.0
2021-10-14 13:25:00,48.46,48.5,48.44,48.5,41890.0,44.4629,44.4996,44.4445,44.4996,41890.0
2021-10-14 13:30:00,48.5,48.56,48.49,48.54,58462.0,44.4996,44.5546,44.4904,44.5363,58462.0
2021-10-14 13:35:00,48.54,48.57,48.5,48.55,50236.0,44.5363,44.5638,44.4996,44.5454,50236.0
2021-10-14 13:40:00,48.53,48.6,48.53,48.6,29049.0,44.5271,44.5913,44.5271,44.5913,29049.0
2021-10-14 13:45:00,48.61,48.62,48.57,48.59,21294.0,44.6005,44.6097,44.5638,44.5821,21294.0
2021-10-14 13:50:00,48.58,48.61,48.57,48.6,15018.0,44.573,44.6005,44.5638,44.5913,15018.0
2021-10-14 13:55:00,48.6,48.61,48.58,48.61,41070.0,44.5913,44.6005,44.573,44.6005,41070.0
2021-10-14 14:00:00,48.61,48.64,48.6,48.64,22903.0,44.6005,44.628,44.5913,44.628,22903.0
2021-10-14 14:05:00,48.64,48.69,48.63,48.67,15230.0,44.628,44.6739,44.6188,44.6555,15230.0
2021-10-14 14:10:00,48.68,48.69,48.67,48.68,11148.0,44.6647,44.6739,44.6555,44.6647,11148.0
2021-10-14 14:15:00,48.68,48.68,48.59,48.61,12482.0,44.6647,44.6647,44.5821,44.6005,12482.0
2021-10-14 14:20:00,48.61,48.61,48.58,48.61,14991.0,44.6005,44.6005,44.573,44.6005,14991.0
2021-10-14 14:25:00,48.61,48.61,48.58,48.61,17417.0,44.6005,44.6005,44.573,44.6005,17417.0
2021-10-14 14:30:00,48.61,48.61,48.59,48.61,13116.0,44.6005,44.6005,44.5821,44.6005,13116.0
2021-10-14 14:35:00,48.61,48.61,48.56,48.59,17310.0,44.6005,44.6005,44.5546,44.5821,17310.0
2021-10-14 14:40:00,48.58,48.58,48.52,48.55,11758.0,44.573,44.573,44.5179,44.5454,11758.0
2021-10-14 14:45:00,48.55,48.56,48.53,48.53,11716.0,44.5454,44.5546,44.5271,44.5271,11716.0
2021-10-14 14:50:00,48.52,48.53,48.5,48.52,12336.0,44.5179,44.5271,44.4996,44.5179,12336.0
2021-10-14 14:55:00,48.51,48.56,48.51,48.56,11249.0,44.5087,44.5546,44.5087,44.5546,11249.0
2021-10-14 15:00:00,48.56,48.59,48.56,48.59,15788.0,44.5546,44.5821,44.5546,44.5821,15788.0
2021-10-14 15:05:00,48.58,48.6,48.52,48.52,19390.0,44.573,44.5913,44.5179,44.5179,19390.0
2021-10-14 15:10:00,48.52,48.55,48.5,48.55,10149.0,44.5179,44.5454,44.4996,44.5454,10149.0
2021-10-14 15:15:00,48.55,48.55,48.47,48.47,22970.0,44.5454,44.5454,44.472,44.472,22970.0
2021-10-14 15:20:00,48.47,48.48,48.42,48.42,20203.0,44.472,44.4812,44.4262,44.4262,20203.0
2021-10-14 15:25:00,48.43,48.47,48.43,48.43,21169.0,44.4353,44.472,44.4353,44.4353,21169.0
2021-10-14 15:30:00,48.44,48.45,48.38,48.39,16634.0,44.4445,44.4537,44.3895,44.3986,16634.0
2021-10-14 15:35:00,48.39,48.41,48.36,48.4,32988.0,44.3986,44.417,44.3711,44.4078,32988.0
2021-10-14 15:40:00,48.41,48.53,48.4,48.52,60715.0,44.417,44.5271,44.4078,44.5179,60715.0
2021-10-14 15:45:00,48.52,48.58,48.48,48.55,79958.0,44.5179,44.573,44.4812,44.5454,79958.0
2021-10-14 15:50:00,48.55,48.68,48.55,48.67,206413.0,44.5454,44.6647,44.5454,44.6555,206413.0
2021-10-14 15:55:00,48.68,48.69,48.57,48.63,225639.0,44.6647,44.6739,44.5638,44.6188,225639.0
2021-10-15 09:30:00,48.87,49.11,48.83,48.86,95435.0,44.839,45.0593,44.8023,44.8299,95435.0
2021-10-15 09:35:00,48.89,49.03,48.8,49.03,12061.0,44.8574,44.9859,44.7748,44.9859,12061.0
2021-10-15 09:40:00,48.98,49.06,48.88,48.92,16791.0,44.94,45.0134,44.8482,44.8849,16791.0
2021-10-15 09:45:00,48.94,49.1,48.94,49.03,26209.0,44.9033,45.0501,44.9033,44.9859,26209.0
2021-10-15 09:50:00,49.02,49.08,48.98,49.0,11560.0,44.9767,45.0317,44.94,44.9583,11560.0
2021-10-15 09:55:00,49.0,49.1,49.0,49.07,17250.0,44.9583,45.0501,44.9583,45.0226,17250.0
2021-10-15 10:00:00,49.06,49.25,49.06,49.15,23756.0,45.0134,45.1877,45.0134,45.096,23756.0
2021-10-15 10:05:00,49.15,49.23,49.15,49.21,7316.0,45.096,45.1694,45.096,45.151,7316.0
2021-10-15 10:10:00,49.2,49.26,49.18,49.21,15643.0,45.1418,45.1969,45.1235,45.151,15643.0
2021-10-15 10:15:00,49.2,49.22,49.15,49.22,20692.0,45.1418,45.1602,45.096,45.1602,20692.0
2021-10-15 10:20:00,49.21,49.22,49.15,49.16,10923.0,45.151,45.1602,45.096,45.1051,10923.0
2021-10-15 10:25:00,49.16,49.16,49.09,49.1,16799.0,45.1051,45.1051,45.0409,45.0501,16799.0
2021-10-15 10:30:00,49.11,49.19,49.1,49.18,8080.0,45.0593,45.1327,45.0501,45.1235,8080.0
2021-10-15 10:35:00,49.17,49.18,49.14,49.16,11847.0,45.1143,45.1235,45.0868,45.1051,11847.0
2021-10-15 10:40:00,49.15,49.17,49.13,49.15,14824.0,45.096,45.1143,45.0776,45.096,14824.0
2021-10-15 10:45:00,49.14,49.17,49.1,49.11,15005.0,45.0868,45.1143,45.0501,45.0593,15005.0
2021-10-15 10:50:00,49.12,49.13,49.1,49.12,19255.0,45.0684,45.0776,45.0501,45.0684,19255.0
2021-10-15 10:55:00,49.12,49.12,49.05,49.12,16594.0,45.0684,45.0684,45.0042,45.0684,16594.0
2021-10-15 11:00:00,49.11,49.11,49.03,49.04,9724.0,45.0593,45.0593,44.9859,44.995,9724.0
2021-10-15 11:05:00,49.04,49.04,48.99,49.03,3928.0,44.995,44.995,44.9491,44.9859,3928.0
2021-10-15 11:10:00,49.03,49.05,49.02,49.03,7206.0,44.9859,45.0042,44.9767,44.9859,7206.0
2021-10-15 11:15:00,49.02,49.02,48.93,48.94,13040.0,44.9767,44.9767,44.8941,44.9033,13040.0
2021-10-15 11:20:00,48.93,48.93,48.87,48.87,10482.0,44.8941,44.8941,44.839,44.839,10482.0
2021-10-15 11:25:00,48.87,48.95,48.87,48.92,15691.0,44.839,44.9124,44.839,44.8849,15691.0
2021-10-15 11:30:00,48.94,48.95,48.91,48.92,19400.0,44.9033,44.9124,44.8757,44.8849,19400.0
2021-10-15 11:35:00,48.91,48.93,48.88,48.92,18676.0,44.8757,44.8941,44.8482,44.8849,18676.0
2021-10-15 11:40:00,48.93,48.93,48.88,48.92,14848.0,44.8941,44.8941,44.8482,44.8849,14848.0
2021-10-15 11:45:00,48.92,48.95,48.91,48.91,13325.0,44.8849,44.9124,44.8757,44.8757,13325.0
2021-10-15 11:50:00,48.91,48.91,48.86,48.9,12118.0,44.8757,44.8757,44.8299,44.8666,12118.0
2021-10-15 11:55:00,48.9,48.91,48.87,48.9,19577.0,44.8666,44.8757,44.839,44.8666,19577.0
2021-10-15 12:00:00,48.9,48.95,48.89,48.92,24452.0,44.8666,44.9124,44.8574,44.8849,24452.0
2021-10-15 12:05:00,48.91,48.93,48.88,48.91,10510.0,44.8757,44.8941,44.8482,44.8757,10510.0
2021-10-15 12:10:00,48.92,48.92,48.89,48.9,6202.0,44.8849,44.8849,44.8574,44.8666,6202.0
2021-10-15 12:15:00,48.91,48.91,48.89,48.89,14890.0,44.8757,44.8757,44.8574,44.8574,14890.0
2021-10-15 12:20:00,48.89,48.9,48.86,48.9,12074.0,44.8574,44.8666,44.8299,44.8666,12074.0
2021-10-15 12:25:00,48.9,48.9,48.86,48.87,7204.0,44.8666,44.8666,44.8299,44.839,7204.0
2021-10-15 12:30:00,48.87,48.91,48.86,48.9,16006.0,44.839,44.8757,44.8299,44.8666,16006.0
2021-10-15 12:35:00,48.9,48.9,48.85,48.85,8662.0,44.8666,44.8666,44.8207,44.8207,8662.0
2021-10-15 12:40:00,48.86,48.9,48.84,48.9,9498.0,44.8299,44.8666,44.8115,44.8666,9498.0
2021-10-15 12:45:00,48.89,48.89,48.81,48.82,8791.0,44.8574,44.8574,44.784,44.7932,8791.0
2021-10-15 12:50:00,48.82,48.83,48.8,48.82,4498.0,44.7932,44.8023,44.7748,44.7932,4498.0
2021-10-15 12:55:00,48.82,48.86,48.81,48.86,11856.0,44.7932,44.8299,44.784,44.8299,11856.0
2021-10-15 13:00:00,48.85,48.86,48.82,48.85,8198.0,44.8207,44.8299,44.7932,44.8207,8198.0
2021-10-15 13:05:00,48.85,48.87,48.83,48.86,12963.0,44.8207,44.839,44.8023,44.8299,12963.0
2021-10-15 13:10:00,48.86,48.86,48.81,48.82,8882.0,44.8299,44.8299,44.784,44.7932,8882.0
2021-10-15 13:15:00,48.82,48.85,48.81,48.83,9445.0,44.7932,44.8207,44.784,44.8023,9445.0
2021-10-15 13:20:00,48.84,48.85,48.81,48.82,19747.0,44.8115,44.8207,44.784,44.7932,19747.0
2021-10-15 13:25:00,48.81,48.83,48.8,48.8,11712.0,44.784,44.8023,44.7748,44.7748,11712.0
2021-10-15 13:30:00,48.81,48.84,48.8,48.84,6724.0,44.784,44.8115,44.7748,44.8115,6724.0
2021-10-15 13:35:00,48.85,48.86,48.81,48.81,10632.0,44.8207,44.8299,44.784,44.784,10632.0
2021-10-15 13:40:00,48.82,48.85,48.82,48.85,7523.0,44.7932,44.8207,44.7932,44.8207,7523.0
2021-10-15 13:45:00,48.85,48.85,48.83,48.85,10200.0,44.8207,44.8207,44.8023,44.8207,10200.0
2021-10-15 13:50:00,48.85,48.86,48.84,48.85,5031.0,44.8207,44.8299,44.8115,44.8207,5031.0
2021-10-15 13:55:00,48.85,48.85,48.77,48.77,15091.0,44.8207,44.8207,44.7473,44.7473,15091.0
2021-10-15 14:00:00,48.78,48.84,48.77,48.84,14497.0,44.7565,44.8115,44.7473,44.8115,14497.0
2021-10-15 14:05:00,48.84,48.88,48.8,48.85,23543.0,44.8115,44.8482,44.7748,44.8207,23543.0
2021-10-15 14:10:00,48.85,48.87,48.82,48.82,13368.0,44.8207,44.839,44.7932,44.7932,13368.0
2021-10-15 14:15:00,48.83,48.83,48.79,48.8,8333.0,44.8023,44.8023,44.7656,44.7748,8333.0
2021-10-15 14:20:00,48.81,48.82,48.78,48.8,13311.0,44.784,44.7932,44.7565,44.7748,13311.0
2021-10-15 14:25:00,48.82,48.82,48.76,48.77,23332.0,44.7932,44.7932,44.7381,44.7473,23332.0
2021-10-15 14:30:00,48.77,48.79,48.75,48.79,9027.0,44.7473,44.7656,44.7289,44.7656,9027.0
2021-10-15 14:35:00,48.79,48.81,48.77,48.8,9789.0,44.7656,44.784,44.7473,44.7748,9789.0
2021-10-15 14:40:00,48.8,48.81,48.79,48.8,11648.0,44.7748,44.784,44.7656,44.7748,11648.0
2021-10-15 14:45:00,48.79,48.79,48.74,48.76,12637.0,44.7656,44.7656,44.7198,44.7381,12637.0
2021-10-15 14:50:00,48.77,48.78,48.72,48.73,8670.0,44.7473,44.7565,44.7014,44.7106,8670.0
2021-10-15 14:55:00,48.73,48.78,48.72,48.78,9945.0,44.7106,44.7565,44.7014,44.7565,9945.0
2021-10-15 15:00:00,48.77,48.78,48.73,48.73,10948.0,44.7473,44.7565,44.7106,44.7106,10948.0
2021-10-15 15:05:00,48.73,48.73,48.64,48.64,11315.0,44.7106,44.7106,44.628,44.628,11315.0
2021-10-15 15:10:00,48.65,48.67,48.64,48.66,17225.0,44.6372,44.6555,44.628,44.6464,17225.0
2021-10-15 15:15:00,48.65,48.69,48.63,48.64,19007.0,44.6372,44.6739,44.6188,44.628,19007.0
2021-10-15 15:20:00,48.65,48.65,48.6,48.61,15938.0,44.6372,44.6372,44.5913,44.6005,15938.0
2021-10-15 15:25:00,48.62,48.68,48.6,48.66,14491.0,44.6097,44.6647,44.5913,44.6464,14491.0
2021-10-15 15:30:00,48.66,48.66,48.57,48.61,13816.0,44.6464,44.6464,44.5638,44.6005,13816.0
2021-10-15 15:35:00,48.61,48.65,48.6,48.63,22823.0,44.6005,44.6372,44.5913,44.6188,22823.0
2021-10-15 15:40:00,48.63,48.66,48.62,48.65,27285.0,44.6188,44.6464,44.6097,44.6372,27285.0
2021-10-15 15:45:00,48.64,48.65,48.59,48.59,31348.0,44.628,44.6372,44.5821,44.5821,31348.0
2021-10-15 15:50:00,48.6,48.6,48.55,48.55,55920.0,44.5913,44.5913,44.5454,44.5454,55920.0
2021-10-15 15:55:00,48.56,48.59,48.53,48.54,129803.0,44.5546,44.5821,44.5271,44.5363,129803.0
2021-10-18 09:30:00,48.28,48.28,47.92,47.92,53773.0,44.2977,44.2977,43.9674,43.9674,53773.0
2021-10-18 09:35:00,47.92,47.94,47.6,47.6,21195.0,43.9674,43.9858,43.6738,43.6738,21195.0
2021-10-18 09:40:00,47.59,47.61,47.46,47.52,66039.0,43.6646,43.683,43.5453,43.6004,66039.0
2021-10-18 09:45:00,47.53,47.61,47.33,47.36,37588.0,43.6096,43.683,43.4261,43.4536,37588.0
2021-10-18 09:50:00,47.35,47.7,47.35,47.7,16099.0,43.4444,43.7656,43.4444,43.7656,16099.0
2021-10-18 09:55:00,47.71,47.75,47.66,47.72,22284.0,43.7747,43.8114,43.7289,43.7839,22284.0
2021-10-18 10:00:00,47.74,47.78,47.6,47.75,52865.0,43.8023,43.839,43.6738,43.8114,52865.0
2021-10-18 10:05:00,47.74,47.8,47.73,47.75,18816.0,43.8023,43.8573,43.7931,43.8114,18816.0
2021-10-18 10:10:00,47.74,47.79,47.67,47.74,12820.0,43.8023,43.8481,43.738,43.8023,12820.0
2021-10-18 10:15:00,47.74,47.81,47.71,47.79,17390.0,43.8023,43.8665,43.7747,43.8481,17390.0
2021-10-18 10:20:00,47.78,47.82,47.73,47.76,27747.0,43.839,43.8757,43.7931,43.8206,27747.0
2021-10-18 10:25:00,47.76,47.81,47.76,47.8,18851.0,43.8206,43.8665,43.8206,43.8573,18851.0
2021-10-18 10:30:00,47.8,47.83,47.73,47.82,29936.0,43.8573,43.8848,43.7931,43.8757,29936.0
2021-10-18 10:35:00,47.83,47.87,47.81,47.87,13823.0,43.8848,43.9215,43.8665,43.9215,13823.0
2021-10-18 10:40:00,47.87,47.92,47.85,47.89,18620.0,43.9215,43.9674,43.9032,43.9399,18620.0
2021-10-18 10:45:00,47.86,47.87,47.79,47.82,10506.0,43.9124,43.9215,43.8481,43.8757,10506.0
2021-10-18 10:50:00,47.81,47.82,47.72,47.73,26937.0,43.8665,43.8757,43.7839,43.7931,26937.0
2021-10-18 10:55:00,47.73,47.83,47.72,47.81,16999.0,43.7931,43.8848,43.7839,43.8665,16999.0
2021-10-18 11:00:00,47.82,47.88,47.79,47.87,9238.0,43.8757,43.9307,43.8481,43.9215,9238.0
2021-10-18 11:05:00,47.86,47.9,47.86,47.88,18163.0,43.9124,43.9491,43.9124,43.9307,18163.0
2021-10-18 11:10:00,47.88,47.89,47.85,47.88,10972.0,43.9307,43.9399,43.9032,43.9307,10972.0
2021-10-18 11:15:00,47.88,47.98,47.88,47.97,31640.0,43.9307,44.0225,43.9307,44.0133,31640.0
2021-10-18 11:20:00,47.98,47.99,47.96,47.97,17229.0,44.0225,44.0316,44.0041,44.0133,17229.0
2021-10-18 11:25:00,47.97,47.99,47.9,47.9,15257.0,44.0133,44.0316,43.9491,43.9491,15257.0
2021-10-18 11:30:00,47.9,47.93,47.89,47.91,14539.0,43.9491,43.9766,43.9399,43.9582,14539.0
2021-10-18 11:35:00,47.91,47.95,47.9,47.93,25419.0,43.9582,43.9949,43.9491,43.9766,25419.0
2021-10-18 11:40:00,47.94,47.96,47.92,47.93,16213.0,43.9858,44.0041,43.9674,43.9766,16213.0
2021-10-18 11:45:00,47.94,47.96,47.91,47.92,10528.0,43.9858,44.0041,43.9582,43.9674,10528.0
2021-10-18 11:50:00,47.93,47.96,47.92,47.96,5881.0,43.9766,44.0041,43.9674,44.0041,5881.0
2021-10-18 11:55:00,47.95,48.01,47.95,48.01,23770.0,43.9949,44.05,43.9949,44.05,23770.0
2021-10-18 12:00:00,48.01,48.04,48.0,48.04,8065.0,44.05,44.0775,44.0408,44.0775,8065.0
2021-10-18 12:05:00,48.03,48.06,47.99,48.03,43419.0,44.0683,44.0959,44.0316,44.0683,43419.0
2021-10-18 12:10:00,48.03,48.06,48.02,48.05,17414.0,44.0683,44.0959,44.0592,44.0867,17414.0
2021-10-18 12:15:00,48.05,48.06,48.03,48.06,8093.0,44.0867,44.0959,44.0683,44.0959,8093.0
2021-10-18 12:20:00,48.05,48.09,48.05,48.07,13054.0,44.0867,44.1234,44.0867,44.105,13054.0
2021-10-18 12:25:00,48.06,48.09,48.05,48.06,6026.0,44.0959,44.1234,44.0867,44.0959,6026.0
2021-10-18 12:30:00,48.03,48.07,48.02,48.05,8730.0,44.0683,44.105,44.0592,44.0867,8730.0
2021-10-18 12:35:00,48.04,48.04,47.97,47.98,9173.0,44.0775,44.0775,44.0133,44.0225,9173.0
2021-10-18 12:40:00,47.98,47.99,47.96,47.98,7800.0,44.0225,44.0316,44.0041,44.0225,7800.0
2021-10-18 12:45:00,47.97,47.97,47.89,47.89,17331.0,44.0133,44.0133,43.9399,43.9399,17331.0
2021-10-18 12:50:00,47.88,47.88,47.82,47.83,9328.0,43.9307,43.9307,43.8757,43.8848,9328.0
2021-10-18 12:55:00,47.83,47.84,47.79,47.8,8661.0,43.8848,43.894,43.8481,43.8573,8661.0
2021-10-18 13:00:00,47.8,47.84,47.79,47.84,10007.0,43.8573,43.894,43.8481,43.894,10007.0
2021-10-18 13:05:00,47.84,47.88,47.83,47.87,9130.0,43.894,43.9307,43.8848,43.9215,9130.0
2021-10-18 13:10:00,47.87,47.89,47.83,47.84,13678.0,43.9215,43.9399,43.8848,43.894,13678.0
2021-10-18 13:15:00,47.84,47.85,47.79,47.84,7488.0,43.894,43.9032,43.8481,43.894,7488.0
2021-10-18 13:20:00,47.85,47.87,47.79,47.8,12552.0,43.9032,43.9215,43.8481,43.8573,12552.0
2021-10-18 13:25:00,47.8,47.82,47.78,47.82,9302.0,43.8573,43.8757,43.839,43.8757,9302.0
2021-10-18 13:30:00,47.81,47.82,47.79,47.82,19507.0,43.8665,43.8757,43.8481,43.8757,19507.0
2021-10-18 13:35:00,47.82,47.83,47.8,47.83,13764.0,43.8757,43.8848,43.8573,43.8848,13764.0
2021-10-18 13:40:00,47.82,47.87,47.81,47.86,15427.0,43.8757,43.9215,43.8665,43.9124,15427.0
2021-10-18 13:45:00,47.85,47.85,47.77,47.77,17932.0,43.9032,43.9032,43.8298,43.8298,17932.0
2021-10-18 13:50:00,47.77,47.83,47.77,47.82,7845.0,43.8298,43.8848,43.8298,43.8757,7845.0
2021-10-18 13:55:00,47.82,47.82,47.77,47.79,11673.0,43.8757,43.8757,43.8298,43.8481,11673.0
2021-10-18 14:00:00,47.79,47.8,47.76,47.78,9268.0,43.8481,43.8573,43.8206,43.839,9268.0
2021-10-18 14:05:00,47.78,47.78,47.75,47.75,14883.0,43.839,43.839,43.8114,43.8114,14883.0
2021-10-18 14:10:00,47.75,47.76,47.71,47.75,17951.0,43.8114,43.8206,43.7747,43.8114,17951.0
2021-10-18 14:15:00,47.74,47.76,47.73,47.73,8981.0,43.8023,43.8206,43.7931,43.7931,8981.0
2021-10-18 14:20:00,47.73,47.74,47.65,47.66,27325.0,43.7931,43.8023,43.7197,43.7289,27325.0
2021-10-18 14:25:00,47.66,47.69,47.64,47.69,18001.0,43.7289,43.7564,43.7105,43.7564,18001.0
2021-10-18 14:30:00,47.68,47.7,47.64,47.7,15255.0,43.7472,43.7656,43.7105,43.7656,15255.0
2021-10-18 14:35:00,47.7,47.7,47.66,47.68,16880.0,43.7656,43.7656,43.7289,43.7472,16880.0
2021-10-18 14:40:00,47.69,47.72,47.68,47.7,14150.0,43.7564,43.7839,43.7472,43.7656,14150.0
2021-10-18 14:45:00,47.7,47.71,47.63,47.65,12570.0,43.7656,43.7747,43.7013,43.7197,12570.0
2021-10-18 14:50:00,47.65,47.69,47.64,47.67,13214.0,43.7197,43.7564,43.7105,43.738,13214.0
2021-10-18 14:55:00,47.67,47.67,47.61,47.62,30814.0,43.738,43.738,43.683,43.6922,30814.0
2021-10-18 15:00:00,47.62,47.62,47.58,47.59,18658.0,43.6922,43.6922,43.6555,43.6646,18658.0
2021-10-18 15:05:00,47.59,47.62,47.58,47.62,22013.0,43.6646,43.6922,43.6555,43.6922,22013.0
2021-10-18 15:10:00,47.62,47.66,47.6,47.62,20460.0,43.6922,43.7289,43.6738,43.6922,20460.0
2021-10-18 15:15:00,47.61,47.62,47.55,47.56,24352.0,43.683,43.6922,43.6279,43.6371,24352.0
2021-10-18 15:20:00,47.56,47.56,47.51,47.52,16230.0,43.6371,43.6371,43.5912,43.6004,16230.0
2021-10-18 15:25:00,47.52,47.52,47.48,47.51,34761.0,43.6004,43.6004,43.5637,43.5912,34761.0
2021-10-18 15:30:00,47.51,47.56,47.5,47.53,22218.0,43.5912,43.6371,43.582,43.6096,22218.0
2021-10-18 15:35:00,47.53,47.56,47.52,47.55,22900.0,43.6096,43.6371,43.6004,43.6279,22900.0
2021-10-18 15:40:00,47.54,47.61,47.53,47.59,44532.0,43.6188,43.683,43.6096,43.6646,44532.0
2021-10-18 15:45:00,47.59,47.62,47.55,47.6,40477.0,43.6646,43.6922,43.6279,43.6738,40477.0
2021-10-18 15:50:00,47.59,47.62,47.57,47.61,104720.0,43.6646,43.6922,43.6463,43.683,104720.0
2021-10-18 15:55:00,47.61,47.64,47.53,47.63,236752.0,43.683,43.7105,43.6096,43.7013,236752.0
2021-10-19 09:30:00,47.93,48.18,47.86,48.15,44196.0,43.9766,44.206,43.9124,44.1784,44196.0
2021-10-19 09:35:00,48.13,48.26,48.06,48.06,16427.0,44.1601,44.2794,44.0959,44.0959,16427.0
2021-10-19 09:40:00,48.06,48.1,47.93,47.94,38772.0,44.0959,44.1326,43.9766,43.9858,38772.0
2021-10-19 09:45:00,47.95,48.19,47.95,48.11,19176.0,43.9949,44.2151,43.9949,44.1417,19176.0
2021-10-19 09:50:00,48.1,48.15,48.05,48.08,18197.0,44.1326,44.1784,44.0867,44.1142,18197.0
2021-10-19 09:55:00,48.08,48.2,48.06,48.15,20712.0,44.1142,44.2243,44.0959,44.1784,20712.0
2021-10-19 10:00:00,48.15,48.23,48.13,48.13,20530.0,44.1784,44.2518,44.1601,44.1601,20530.0
2021-10-19 10:05:00,48.14,48.23,48.11,48.2,18895.0,44.1693,44.2518,44.1417,44.2243,18895.0
2021-10-19 10:10:00,48.16,48.2,48.14,48.15,11844.0,44.1876,44.2243,44.1693,44.1784,11844.0
2021-10-19 10:15:00,48.15,48.22,48.11,48.19,80202.0,44.1784,44.2427,44.1417,44.2151,80202.0
2021-10-19 10:20:00,48.18,48.23,48.15,48.17,77821.0,44.206,44.2518,44.1784,44.1968,77821.0
2021-10-19 10:25:00,48.16,48.18,48.06,48.12,35641.0,44.1876,44.206,44.0959,44.1509,35641.0
2021-10-19 10:30:00,48.12,48.19,48.12,48.15,44663.0,44.1509,44.2151,44.1509,44.1784,44663.0
2021-10-19 10:35:00,48.14,48.25,48.1,48.2,137122.0,44.1693,44.2702,44.1326,44.2243,137122.0
2021-10-19 10:40:00,48.21,48.31,48.2,48.3,41159.0,44.2335,44.3252,44.2243,44.3161,41159.0
2021-10-19 10:45:00,48.3,48.31,48.23,48.3,19290.0,44.3161,44.3252,44.2518,44.3161,19290.0
2021-10-19 10:50:00,48.3,48.3,48.25,48.26,15749.0,44.3161,44.3161,44.2702,44.2794,15749.0
2021-10-19 10:55:00,48.27,48.29,48.2,48.22,42979.0,44.2885,44.3069,44.2243,44.2427,42979.0
2021-10-19 11:00:00,48.22,48.27,48.18,48.26,69865.0,44.2427,44.2885,44.206,44.2794,69865.0
2021-10-19 11:05:00,48.27,48.29,48.24,48.26,16699.0,44.2885,44.3069,44.261,44.2794,16699.0
2021-10-19 11:10:00,48.27,48.29,48.25,48.28,53147.0,44.2885,44.3069,44.2702,44.2977,53147.0
2021-10-19 11:15:00,48.27,48.29,48.25,48.27,16665.0,44.2885,44.3069,44.2702,44.2885,16665.0
2021-10-19 11:20:00,48.28,48.31,48.26,48.31,193728.0,44.2977,44.3252,44.2794,44.3252,193728.0
2021-10-19 11:25:00,48.3,48.37,48.3,48.37,38990.0,44.3161,44.3803,44.3161,44.3803,38990.0
2021-10-19 11:30:00,48.36,48.38,48.3,48.31,22765.0,44.3711,44.3895,44.3161,44.3252,22765.0
2021-10-19 11:35:00,48.31,48.36,48.28,48.36,52339.0,44.3252,44.3711,44.2977,44.3711,52339.0
2021-10-19 11:40:00,48.36,48.36,48.33,48.33,45169.0,44.3711,44.3711,44.3436,44.3436,45169.0
2021-10-19 11:45:00,48.33,48.34,48.28,48.33,35758.0,44.3436,44.3528,44.2977,44.3436,35758.0
2021-10-19 11:50:00,48.32,48.39,48.31,48.37,45057.0,44.3344,44.3986,44.3252,44.3803,45057.0
2021-10-19 11:55:00,48.37,48.38,48.32,48.36,103164.0,44.3803,44.3895,44.3344,44.3711,103164.0
2021-10-19 12:00:00,48.37,48.38,48.31,48.37,98051.0,44.3803,44.3895,44.3252,44.3803,98051.0
2021-10-19 12:05:00,48.36,48.39,48.34,48.35,99626.0,44.3711,44.3986,44.3528,44.3619,99626.0
2021-10-19 12:10:00,48.34,48.46,48.34,48.44,309172.0,44.3528,44.4629,44.3528,44.4445,309172.0
2021-10-19 12:15:00,48.45,48.53,48.43,48.53,62671.0,44.4537,44.5271,44.4353,44.5271,62671.0
2021-10-19 12:20:00,48.53,48.55,48.5,48.55,29400.0,44.5271,44.5454,44.4996,44.5454,29400.0
2021-10-19 12:25:00,48.54,48.54,48.5,48.53,19455.0,44.5363,44.5363,44.4996,44.5271,19455.0
2021-10-19 12:30:00,48.53,48.56,48.47,48.53,28893.0,44.5271,44.5546,44.472,44.5271,28893.0
2021-10-19 12:35:00,48.53,48.53,48.46,48.46,15278.0,44.5271,44.5271,44.4629,44.4629,15278.0
2021-10-19 12:40:00,48.46,48.48,48.44,48.45,7429.0,44.4629,44.4812,44.4445,44.4537,7429.0
2021-10-19 12:45:00,48.45,48.48,48.37,48.37,65410.0,44.4537,44.4812,44.3803,44.3803,65410.0
2021-10-19 12:50:00,48.38,48.4,48.37,48.4,25001.0,44.3895,44.4078,44.3803,44.4078,25001.0
2021-10-19 12:55:00,48.39,48.42,48.38,48.4,19486.0,44.3986,44.4262,44.3895,44.4078,19486.0
2021-10-19 13:00:00,48.39,48.4,48.36,48.38,9462.0,44.3986,44.4078,44.3711,44.3895,9462.0
2021-10-19 13:05:00,48.38,48.41,48.34,48.41,13119.0,44.3895,44.417,44.3528,44.417,13119.0
2021-10-19 13:10:00,48.4,48.46,48.39,48.45,44046.0,44.4078,44.4629,44.3986,44.4537,44046.0
2021-10-19 13:15:00,48.46,48.47,48.45,48.46,12590.0,44.4629,44.472,44.4537,44.4629,12590.0
2021-10-19 13:20:00,48.46,48.47,48.44,48.45,9682.0,44.4629,44.472,44.4445,44.4537,9682.0
2021-10-19 13:25:00,48.45,48.45,48.41,48.45,13257.0,44.4537,44.4537,44.417,44.4537,13257.0
2021-10-19 13:30:00,48.45,48.48,48.44,48.47,11262.0,44.4537,44.4812,44.4445,44.472,11262.0
2021-10-19 13:35:00,48.47,48.48,48.45,48.45,7437.0,44.472,44.4812,44.4537,44.4537,7437.0
2021-10-19 13:40:00,48.45,48.47,48.43,48.44,14788.0,44.4537,44.472,44.4353,44.4445,14788.0
2021-10-19 13:45:00,48.44,48.46,48.43,48.46,10624.0,44.4445,44.4629,44.4353,44.4629,10624.0
2021-10-19 13:50:00,48.46,48.48,48.46,48.48,11011.0,44.4629,44.4812,44.4629,44.4812,11011.0
2021-10-19 13:55:00,48.48,48.48,48.45,48.47,10833.0,44.4812,44.4812,44.4537,44.472,10833.0
2021-10-19 14:00:00,48.48,48.51,48.48,48.48,20519.0,44.4812,44.5087,44.4812,44.4812,20519.0
2021-10-19 14:05:00,48.49,48.51,48.49,48.5,19258.0,44.4904,44.5087,44.4904,44.4996,19258.0
2021-10-19 14:10:00,48.51,48.57,48.5,48.55,32717.0,44.5087,44.5638,44.4996,44.5454,32717.0
2021-10-19 14:15:00,48.54,48.56,48.53,48.55,21887.0,44.5363,44.5546,44.5271,44.5454,21887.0
2021-10-19 14:20:00,48.55,48.58,48.54,48.57,16371.0,44.5454,44.573,44.5363,44.5638,16371.0
2021-10-19 14:25:00,48.57,48.61,48.56,48.61,15275.0,44.5638,44.6005,44.5546,44.6005,15275.0
2021-10-19 14:30:00,48.61,48.63,48.58,48.59,21776.0,44.6005,44.6188,44.573,44.5821,21776.0
2021-10-19 14:35:00,48.59,48.6,48.58,48.59,7693.0,44.5821,44.5913,44.573,44.5821,7693.0
2021-10-19 14:40:00,48.59,48.62,48.59,48.62,8280.0,44.5821,44.6097,44.5821,44.6097,8280.0
2021-10-19 14:45:00,48.61,48.63,48.6,48.61,27489.0,44.6005,44.6188,44.5913,44.6005,27489.0
2021-10-19 14:50:00,48.6,48.61,48.59,48.59,14666.0,44.5913,44.6005,44.5821,44.5821,14666.0
2021-10-19 14:55:00,48.59,48.61,48.59,48.59,21740.0,44.5821,44.6005,44.5821,44.5821,21740.0
2021-10-19 15:00:00,48.59,48.62,48.58,48.61,14718.0,44.5821,44.6097,44.573,44.6005,14718.0
2021-10-19 15:05:00,48.61,48.67,48.6,48.66,25397.0,44.6005,44.6555,44.5913,44.6464,25397.0
2021-10-19 15:10:00,48.67,48.7,48.66,48.69,14431.0,44.6555,44.6831,44.6464,44.6739,14431.0
2021-10-19 15:15:00,48.69,48.72,48.68,48.7,24999.0,44.6739,44.7014,44.6647,44.6831,24999.0
2021-10-19 15:20:00,48.7,48.71,48.66,48.69,21958.0,44.6831,44.6922,44.6464,44.6739,21958.0
2021-10-19 15:25:00,48.69,48.71,48.67,48.71,23012.0,44.6739,44.6922,44.6555,44.6922,23012.0
2021-10-19 15:30:00,48.7,48.72,48.66,48.7,39001.0,44.6831,44.7014,44.6464,44.6831,39001.0
2021-10-19 15:35:00,48.71,48.76,48.7,48.71,36577.0,44.6922,44.7381,44.6831,44.6922,36577.0
2021-10-19 15:40:00,48.71,48.71,48.57,48.6,46723.0,44.6922,44.6922,44.5638,44.5913,46723.0
2021-10-19 15:45:00,48.59,48.59,48.54,48.55,64727.0,44.5821,44.5821,44.5363,44.5454,64727.0
2021-10-19 15:50:00,48.55,48.62,48.54,48.62,110643.0,44.5454,44.6097,44.5363,44.6097,110643.0
2021-10-19 15:55:00,48.62,48.64,48.58,48.63,169895.0,44.6097,44.628,44.573,44.6188,169895.0
2021-10-20 09:30:00,48.73,48.86,48.72,48.85,36721.0,44.7106,44.8299,44.7014,44.8207,36721.0
2021-10-20 09:35:00,48.79,48.98,48.72,48.92,24015.0,44.7656,44.94,44.7014,44.8849,24015.0
2021-10-20 09:40:00,48.92,49.02,48.91,48.95,59315.0,44.8849,44.9767,44.8757,44.9124,59315.0
2021-10-20 09:45:00,48.97,49.14,48.94,49.09,106893.0,44.9308,45.0868,44.9033,45.0409,106893.0
2021-10-20 09:50:00,49.09,49.23,49.09,49.19,41735.0,45.0409,45.1694,45.0409,45.1327,41735.0
2021-10-20 09:55:00,49.2,49.28,49.13,49.21,30982.0,45.1418,45.2152,45.0776,45.151,30982.0
2021-10-20 10:00:00,49.22,49.34,49.22,49.32,43776.0,45.1602,45.2703,45.1602,45.2519,43776.0
2021-10-20 10:05:00,49.31,49.36,49.29,49.3,27123.0,45.2428,45.2886,45.2244,45.2336,27123.0
2021-10-20 10:10:00,49.31,49.34,49.16,49.16,30027.0,45.2428,45.2703,45.1051,45.1051,30027.0
2021-10-20 10:15:00,49.15,49.2,49.14,49.15,13727.0,45.096,45.1418,45.0868,45.096,13727.0
2021-10-20 10:20:00,49.16,49.22,49.13,49.18,11413.0,45.1051,45.1602,45.0776,45.1235,11413.0
2021-10-20 10:25:00,49.19,49.22,49.16,49.18,14267.0,45.1327,45.1602,45.1051,45.1235,14267.0
2021-10-20 10:30:00,49.17,49.23,49.13,49.19,18817.0,45.1143,45.1694,45.0776,45.1327,18817.0
2021-10-20 10:35:00,49.2,49.26,49.19,49.26,30364.0,45.1418,45.1969,45.1327,45.1969,30364.0
2021-10-20 10:40:00,49.27,49.38,49.26,49.33,21511.0,45.2061,45.307,45.1969,45.2611,21511.0
2021-10-20 10:45:00,49.33,49.33,49.24,49.28,273435.0,45.2611,45.2611,45.1785,45.2152,273435.0
2021-10-20 10:50:00,49.28,49.3,49.25,49.27,67715.0,45.2152,45.2336,45.1877,45.2061,67715.0
2021-10-20 10:55:00,49.28,49.36,49.27,49.34,249345.0,45.2152,45.2886,45.2061,45.2703,249345.0
2021-10-20 11:00:00,49.35,49.36,49.25,49.34,470141.0,45.2795,45.2886,45.1877,45.2703,470141.0
2021-10-20 11:05:00,49.33,49.5,49.32,49.46,46320.0,45.2611,45.4171,45.2519,45.3804,46320.0
2021-10-20 11:10:00,49.44,49.45,49.4,49.44,18776.0,45.362,45.3712,45.3253,45.362,18776.0
2021-10-20 11:15:00,49.45,49.45,49.37,49.37,38661.0,45.3712,45.3712,45.2978,45.2978,38661.0
2021-10-20 11:20:00,49.37,49.4,49.35,49.38,80168.0,45.2978,45.3253,45.2795,45.307,80168.0
2021-10-20 11:25:00,49.39,49.45,49.38,49.4,103546.0,45.3162,45.3712,45.307,45.3253,103546.0
2021-10-20 11:30:00,49.4,49.4,49.28,49.3,80749.0,45.3253,45.3253,45.2152,45.2336,80749.0
2021-10-20 11:35:00,49.29,49.35,49.27,49.34,20696.0,45.2244,45.2795,45.2061,45.2703,20696.0
2021-10-20 11:40:00,49.34,49.4,49.25,49.36,330535.0,45.2703,45.3253,45.1877,45.2886,330535.0
2021-10-20 11:45:00,49.37,49.39,49.35,49.39,27865.0,45.2978,45.3162,45.2795,45.3162,27865.0
2021-10-20 11:50:00,49.38,49.45,49.37,49.37,59692.0,45.307,45.3712,45.2978,45.2978,59692.0
2021-10-20 11:55:00,49.38,49.51,49.37,49.49,101381.0,45.307,45.4263,45.2978,45.4079,101381.0
2021-10-20 12:00:00,49.5,49.51,49.46,49.48,23885.0,45.4171,45.4263,45.3804,45.3987,23885.0
2021-10-20 12:05:00,49.48,49.51,49.46,49.48,14973.0,45.3987,45.4263,45.3804,45.3987,14973.0
2021-10-20 12:10:00,49.48,49.52,49.47,49.5,175531.0,45.3987,45.4354,45.3896,45.4171,175531.0
2021-10-20 12:15:00,49.5,49.53,49.47,49.53,185872.0,45.4171,45.4446,45.3896,45.4446,185872.0
2021-10-20 12:20:00,49.53,49.53,49.48,49.5,45033.0,45.4446,45.4446,45.3987,45.4171,45033.0
2021-10-20 12:25:00,49.5,49.53,49.48,49.51,68729.0,45.4171,45.4446,45.3987,45.4263,68729.0
2021-10-20 12:30:00,49.51,49.56,49.48,49.49,65685.0,45.4263,45.4721,45.3987,45.4079,65685.0
2021-10-20 12:35:00,49.49,49.53,49.48,49.52,95068.0,45.4079,45.4446,45.3987,45.4354,95068.0
2021-10-20 12:40:00,49.52,49.53,49.49,49.5,20710.0,45.4354,45.4446,45.4079,45.4171,20710.0
2021-10-20 12:45:00,49.5,49.56,49.5,49.5,38778.0,45.4171,45.4721,45.4171,45.4171,38778.0
2021-10-20 12:50:00,49.5,49.53,49.5,49.52,23660.0,45.4171,45.4446,45.4171,45.4354,23660.0
2021-10-20 12:55:00,49.52,49.55,49.49,49.53,42551.0,45.4354,45.463,45.4079,45.4446,42551.0
2021-10-20 13:00:00,49.53,49.53,49.43,49.44,17222.0,45.4446,45.4446,45.3529,45.362,17222.0
2021-10-20 13:05:00,49.44,49.48,49.43,49.47,16732.0,45.362,45.3987,45.3529,45.3896,16732.0
2021-10-20 13:10:00,49.48,49.48,49.43,49.47,24483.0,45.3987,45.3987,45.3529,45.3896,24483.0
2021-10-20 13:15:00,49.47,49.48,49.38,49.41,31343.0,45.3896,45.3987,45.307,45.3345,31343.0
2021-10-20 13:20:00,49.41,49.44,49.39,49.43,16790.0,45.3345,45.362,45.3162,45.3529,16790.0
2021-10-20 13:25:00,49.44,49.49,49.43,49.48,8410.0,45.362,45.4079,45.3529,45.3987,8410.0
2021-10-20 13:30:00,49.48,49.49,49.42,49.46,19532.0,45.3987,45.4079,45.3437,45.3804,19532.0
2021-10-20 13:35:00,49.46,49.49,49.44,49.45,16535.0,45.3804,45.4079,45.362,45.3712,16535.0
2021-10-20 13:40:00,49.45,49.49,49.44,49.47,10507.0,45.3712,45.4079,45.362,45.3896,10507.0
2021-10-20 13:45:00,49.47,49.49,49.47,49.48,18759.0,45.3896,45.4079,45.3896,45.3987,18759.0
2021-10-20 13:50:00,49.48,49.49,49.43,49.48,14547.0,45.3987,45.4079,45.3529,45.3987,14547.0
2021-10-20 13:55:00,49.48,49.49,49.44,49.44,8737.0,45.3987,45.4079,45.362,45.362,8737.0
2021-10-20 14:00:00,49.44,49.44,49.4,49.42,29788.0,45.362,45.362,45.3253,45.3437,29788.0
2021-10-20 14:05:00,49.43,49.46,49.4,49.41,21461.0,45.3529,45.3804,45.3253,45.3345,21461.0
2021-10-20 14:10:00,49.41,49.41,49.38,49.4,14613.0,45.3345,45.3345,45.307,45.3253,14613.0
2021-10-20 14:15:00,49.4,49.41,49.3,49.31,28093.0,45.3253,45.3345,45.2336,45.2428,28093.0
2021-10-20 14:20:00,49.32,49.37,49.32,49.34,18748.0,45.2519,45.2978,45.2519,45.2703,18748.0
2021-10-20 14:25:00,49.35,49.41,49.35,49.39,11012.0,45.2795,45.3345,45.2795,45.3162,11012.0
2021-10-20 14:30:00,49.39,49.45,49.39,49.44,11722.0,45.3162,45.3712,45.3162,45.362,11722.0
2021-10-20 14:35:00,49.44,49.45,49.42,49.43,12757.0,45.362,45.3712,45.3437,45.3529,12757.0
2021-10-20 14:40:00,49.44,49.45,49.42,49.42,12504.0,45.362,45.3712,45.3437,45.3437,12504.0
2021-10-20 14:45:00,49.42,49.43,49.4,49.41,10365.0,45.3437,45.3529,45.3253,45.3345,10365.0
2021-10-20 14:50:00,49.42,49.45,49.4,49.45,15536.0,45.3437,45.3712,45.3253,45.3712,15536.0
2021-10-20 14:55:00,49.44,49.45,49.43,49.44,16719.0,45.362,45.3712,45.3529,45.362,16719.0
2021-10-20 15:00:00,49.45,49.46,49.4,49.42,38044.0,45.3712,45.3804,45.3253,45.3437,38044.0
2021-10-20 15:05:00,49.42,49.43,49.38,49.38,15416.0,45.3437,45.3529,45.307,45.307,15416.0
2021-10-20 15:10:00,49.38,49.38,49.35,49.37,13054.0,45.307,45.307,45.2795,45.2978,13054.0
2021-10-20 15:15:00,49.38,49.39,49.31,49.34,18161.0,45.307,45.3162,45.2428,45.2703,18161.0
2021-10-20 15:20:00,49.33,49.36,49.25,49.36,33331.0,45.2611,45.2886,45.1877,45.2886,33331.0
2021-10-20 15:25:00,49.35,49.37,49.34,49.34,19902.0,45.2795,45.2978,45.2703,45.2703,19902.0
2021-10-20 15:30:00,49.35,49.35,49.31,49.33,19547.0,45.2795,45.2795,45.2428,45.2611,19547.0
2021-10-20 15:35:00,49.33,49.34,49.27,49.29,32332.0,45.2611,45.2703,45.2061,45.2244,32332.0
2021-10-20 15:40:00,49.29,49.34,49.28,49.32,34849.0,45.2244,45.2703,45.2152,45.2519,34849.0
2021-10-20 15:45:00,49.32,49.34,49.29,49.3,40341.0,45.2519,45.2703,45.2244,45.2336,40341.0
2021-10-20 15:50:00,49.29,49.3,49.25,49.26,57219.0,45.2244,45.2336,45.1877,45.1969,57219.0
2021-10-20 15:55:00,49.26,49.27,49.22,49.26,109458.0,45.1969,45.2061,45.1602,45.1969,109458.0
2021-10-21 09:30:00,49.28,49.42,49.23,49.25,30358.0,45.2152,45.3437,45.1694,45.1877,30358.0
2021-10-21 09:35:00,49.26,49.29,49.16,49.2,14467.0,45.1969,45.2244,45.1051,45.1418,14467.0
2021-10-21 09:40:00,49.19,49.28,49.08,49.13,16231.0,45.1327,45.2152,45.0317,45.0776,16231.0
2021-10-21 09:45:00,49.13,49.2,49.09,49.09,6742.0,45.0776,45.1418,45.0409,45.0409,6742.0
2021-10-21 09:50:00,49.09,49.23,49.07,49.15,8978.0,45.0409,45.1694,45.0226,45.096,8978.0
2021-10-21 09:55:00,49.16,49.17,49.07,49.14,6540.0,45.1051,45.1143,45.0226,45.0868,6540.0
2021-10-21 10:00:00,49.16,49.18,49.09,49.11,13425.0,45.1051,45.1235,45.0409,45.0593,13425.0
2021-10-21 10:05:00,49.1,49.14,49.06,49.09,14111.0,45.0501,45.0868,45.0134,45.0409,14111.0
2021-10-21 10:10:00,49.09,49.15,49.06,49.07,5706.0,45.0409,45.096,45.0134,45.0226,5706.0
2021-10-21 10:15:00,49.08,49.15,49.08,49.13,9892.0,45.0317,45.096,45.0317,45.0776,9892.0
2021-10-21 10:20:00,49.12,49.13,49.06,49.07,10868.0,45.0684,45.0776,45.0134,45.0226,10868.0
2021-10-21 10:25:00,49.07,49.09,49.0,49.08,12151.0,45.0226,45.0409,44.9583,45.0317,12151.0
2021-10-21 10:30:00,49.09,49.15,49.06,49.1,13207.0,45.0409,45.096,45.0134,45.0501,13207.0
2021-10-21 10:35:00,49.1,49.11,49.02,49.02,12482.0,45.0501,45.0593,44.9767,44.9767,12482.0
2021-10-21 10:40:00,49.02,49.02,48.92,48.97,27913.0,44.9767,44.9767,44.8849,44.9308,27913.0
2021-10-21 10:45:00,48.97,49.0,48.93,48.97,20694.0,44.9308,44.9583,44.8941,44.9308,20694.0
2021-10-21 10:50:00,48.96,48.96,48.77,48.77,40130.0,44.9216,44.9216,44.7473,44.7473,40130.0
2021-10-21 10:55:00,48.77,48.81,48.72,48.73,21987.0,44.7473,44.784,44.7014,44.7106,21987.0
2021-10-21 11:00:00,48.72,48.84,48.7,48.8,60333.0,44.7014,44.8115,44.6831,44.7748,60333.0
2021-10-21 11:05:00,48.81,48.86,48.78,48.79,48806.0,44.784,44.8299,44.7565,44.7656,48806.0
2021-10-21 11:10:00,48.79,48.8,48.63,48.66,46551.0,44.7656,44.7748,44.6188,44.6464,46551.0
2021-10-21 11:15:00,48.66,48.69,48.61,48.61,13990.0,44.6464,44.6739,44.6005,44.6005,13990.0
2021-10-21 11:20:00,48.6,48.68,48.6,48.66,31048.0,44.5913,44.6647,44.5913,44.6464,31048.0
2021-10-21 11:25:00,48.68,48.68,48.53,48.54,14923.0,44.6647,44.6647,44.5271,44.5363,14923.0
2021-10-21 11:30:00,48.55,48.58,48.53,48.54,20144.0,44.5454,44.573,44.5271,44.5363,20144.0
2021-10-21 11:35:00,48.55,48.7,48.54,48.69,187030.0,44.5454,44.6831,44.5363,44.6739,187030.0
2021-10-21 11:40:00,48.67,48.68,48.62,48.67,28487.0,44.6555,44.6647,44.6097,44.6555,28487.0
2021-10-21 11:45:00,48.67,48.71,48.63,48.69,31615.0,44.6555,44.6922,44.6188,44.6739,31615.0
2021-10-21 11:50:00,48.7,48.73,48.67,48.73,61797.0,44.6831,44.7106,44.6555,44.7106,61797.0
2021-10-21 11:55:00,48.73,48.74,48.7,48.72,32011.0,44.7106,44.7198,44.6831,44.7014,32011.0
2021-10-21 12:00:00,48.72,48.81,48.71,48.8,81078.0,44.7014,44.784,44.6922,44.7748,81078.0
2021-10-21 12:05:00,48.81,48.86,48.8,48.84,17442.0,44.784,44.8299,44.7748,44.8115,17442.0
2021-10-21 12:10:00,48.84,48.86,48.8,48.86,30366.0,44.8115,44.8299,44.7748,44.8299,30366.0
2021-10-21 12:15:00,48.86,48.86,48.79,48.8,26631.0,44.8299,44.8299,44.7656,44.7748,26631.0
2021-10-21 12:20:00,48.8,48.82,48.75,48.76,57255.0,44.7748,44.7932,44.7289,44.7381,57255.0
2021-10-21 12:25:00,48.75,48.76,48.72,48.74,10765.0,44.7289,44.7381,44.7014,44.7198,10765.0
2021-10-21 12:30:00,48.75,48.77,48.74,48.75,9417.0,44.7289,44.7473,44.7198,44.7289,9417.0
2021-10-21 12:35:00,48.74,48.74,48.69,48.7,19266.0,44.7198,44.7198,44.6739,44.6831,19266.0
2021-10-21 12:40:00,48.72,48.75,48.71,48.74,8176.0,44.7014,44.7289,44.6922,44.7198,8176.0
2021-10-21 12:45:00,48.74,48.74,48.71,48.72,9235.0,44.7198,44.7198,44.6922,44.7014,9235.0
2021-10-21 12:50:00,48.72,48.73,48.7,48.71,4125.0,44.7014,44.7106,44.6831,44.6922,4125.0
2021-10-21 12:55:00,48.71,48.71,48.67,48.7,10227.0,44.6922,44.6922,44.6555,44.6831,10227.0
2021-10-21 13:00:00,48.71,48.79,48.71,48.77,24517.0,44.6922,44.7656,44.6922,44.7473,24517.0
2021-10-21 13:05:00,48.76,48.77,48.72,48.72,7707.0,44.7381,44.7473,44.7014,44.7014,7707.0
2021-10-21 13:10:00,48.73,48.75,48.71,48.72,8729.0,44.7106,44.7289,44.6922,44.7014,8729.0
2021-10-21 13:15:00,48.72,48.74,48.71,48.73,4702.0,44.7014,44.7198,44.6922,44.7106,4702.0
2021-10-21 13:20:00,48.74,48.76,48.72,48.73,7694.0,44.7198,44.7381,44.7014,44.7106,7694.0
2021-10-21 13:25:00,48.73,48.82,48.72,48.8,49575.0,44.7106,44.7932,44.7014,44.7748,49575.0
2021-10-21 13:30:00,48.8,48.81,48.78,48.8,5974.0,44.7748,44.784,44.7565,44.7748,5974.0
2021-10-21 13:35:00,48.8,48.81,48.77,48.8,29845.0,44.7748,44.784,44.7473,44.7748,29845.0
2021-10-21 13:40:00,48.8,48.81,48.78,48.8,9060.0,44.7748,44.784,44.7565,44.7748,9060.0
2021-10-21 13:45:00,48.79,48.8,48.78,48.79,9977.0,44.7656,44.7748,44.7565,44.7656,9977.0
2021-10-21 13:50:00,48.78,48.79,48.75,48.75,11736.0,44.7565,44.7656,44.7289,44.7289,11736.0
2021-10-21 13:55:00,48.76,48.78,48.74,48.78,7827.0,44.7381,44.7565,44.7198,44.7565,7827.0
2021-10-21 14:00:00,48.78,48.79,48.75,48.77,13696.0,44.7565,44.7656,44.7289,44.7473,13696.0
2021-10-21 14:05:00,48.78,48.79,48.72,48.73,9444.0,44.7565,44.7656,44.7014,44.7106,9444.0
2021-10-21 14:10:00,48.72,48.75,48.71,48.74,11391.0,44.7014,44.7289,44.6922,44.7198,11391.0
2021-10-21 14:15:00,48.74,48.75,48.74,48.75,6607.0,44.7198,44.7289,44.7198,44.7289,6607.0
2021-10-21 14:20:00,48.75,48.79,48.75,48.77,19939.0,44.7289,44.7656,44.7289,44.7473,19939.0
2021-10-21 14:25:00,48.77,48.79,48.76,48.78,10642.0,44.7473,44.7656,44.7381,44.7565,10642.0
2021-10-21 14:30:00,48.78,48.79,48.75,48.76,15119.0,44.7565,44.7656,44.7289,44.7381,15119.0
2021-10-21 14:35:00,48.76,48.79,48.75,48.77,18020.0,44.7381,44.7656,44.7289,44.7473,18020.0
2021-10-21 14:40:00,48.76,48.77,48.75,48.76,23349.0,44.7381,44.7473,44.7289,44.7381,23349.0
2021-10-21 14:45:00,48.76,48.79,48.75,48.77,27946.0,44.7381,44.7656,44.7289,44.7473,27946.0
2021-10-21 14:50:00,48.77,48.79,48.76,48.79,23445.0,44.7473,44.7656,44.7381,44.7656,23445.0
2021-10-21 14:55:00,48.79,48.81,48.78,48.81,28425.0,44.7656,44.784,44.7565,44.784,28425.0
2021-10-21 15:00:00,48.8,48.83,48.79,48.82,24171.0,44.7748,44.8023,44.7656,44.7932,24171.0
2021-10-21 15:05:00,48.82,48.83,48.78,48.79,57711.0,44.7932,44.8023,44.7565,44.7656,57711.0
2021-10-21 15:10:00,48.79,48.8,48.78,48.8,9843.0,44.7656,44.7748,44.7565,44.7748,9843.0
2021-10-21 15:15:00,48.8,48.81,48.78,48.79,14910.0,44.7748,44.784,44.7565,44.7656,14910.0
2021-10-21 15:20:00,48.78,48.85,48.78,48.84,29168.0,44.7565,44.8207,44.7565,44.8115,29168.0
2021-10-21 15:25:00,48.84,48.85,48.83,48.84,27046.0,44.8115,44.8207,44.8023,44.8115,27046.0
2021-10-21 15:30:00,48.84,48.85,48.82,48.84,32636.0,44.8115,44.8207,44.7932,44.8115,32636.0
2021-10-21 15:35:00,48.84,48.91,48.84,48.91,46239.0,44.8115,44.8757,44.8115,44.8757,46239.0
2021-10-21 15:40:00,48.92,48.96,48.91,48.95,25473.0,44.8849,44.9216,44.8757,44.9124,25473.0
2021-10-21 15:45:00,48.96,48.96,48.93,48.95,43560.0,44.9216,44.9216,44.8941,44.9124,43560.0
2021-10-21 15:50:00,48.95,48.99,48.94,48.98,53892.0,44.9124,44.9491,44.9033,44.94,53892.0
2021-10-21 15:55:00,48.98,49.08,48.95,49.06,180138.0,44.94,45.0317,44.9124,45.0134,180138.0
2021-10-22 09:30:00,49.11,49.23,49.03,49.09,35650.0,45.0593,45.1694,44.9859,45.0409,35650.0
2021-10-22 09:35:00,49.13,49.2,49.1,49.14,8697.0,45.0776,45.1418,45.0501,45.0868,8697.0
2021-10-22 09:40:00,49.13,49.13,49.01,49.06,27863.0,45.0776,45.0776,44.9675,45.0134,27863.0
2021-10-22 09:45:00,49.13,49.42,49.13,49.41,31968.0,45.0776,45.3437,45.0776,45.3345,31968.0
2021-10-22 09:50:00,49.4,49.45,49.37,49.4,15406.0,45.3253,45.3712,45.2978,45.3253,15406.0
2021-10-22 09:55:00,49.41,49.44,49.35,49.36,7840.0,45.3345,45.362,45.2795,45.2886,7840.0
2021-10-22 10:00:00,49.39,49.48,49.33,49.34,10056.0,45.3162,45.3987,45.2611,45.2703,10056.0
2021-10-22 10:05:00,49.33,49.46,49.31,49.4,10839.0,45.2611,45.3804,45.2428,45.3253,10839.0
2021-10-22 10:10:00,49.41,49.49,49.4,49.46,13388.0,45.3345,45.4079,45.3253,45.3804,13388.0
2021-10-22 10:15:00,49.45,49.48,49.41,49.46,19099.0,45.3712,45.3987,45.3345,45.3804,19099.0
2021-10-22 10:20:00,49.44,49.49,49.4,49.41,23184.0,45.362,45.4079,45.3253,45.3345,23184.0
2021-10-22 10:25:00,49.42,49.46,49.41,49.45,7326.0,45.3437,45.3804,45.3345,45.3712,7326.0
2021-10-22 10:30:00,49.44,49.46,49.38,49.38,11272.0,45.362,45.3804,45.307,45.307,11272.0
2021-10-22 10:35:00,49.39,49.46,49.39,49.45,15279.0,45.3162,45.3804,45.3162,45.3712,15279.0
2021-10-22 10:40:00,49.46,49.48,49.41,49.44,21655.0,45.3804,45.3987,45.3345,45.362,21655.0
2021-10-22 10:45:00,49.43,49.46,49.42,49.46,19112.0,45.3529,45.3804,45.3437,45.3804,19112.0
2021-10-22 10:50:00,49.46,49.47,49.39,49.39,40643.0,45.3804,45.3896,45.3162,45.3162,40643.0
2021-10-22 10:55:00,49.38,49.4,49.34,49.34,45198.0,45.307,45.3253,45.2703,45.2703,45198.0
2021-10-22 11:00:00,49.33,49.34,49.28,49.3,10381.0,45.2611,45.2703,45.2152,45.2336,10381.0
2021-10-22 11:05:00,49.31,49.47,49.28,49.45,44812.0,45.2428,45.3896,45.2152,45.3712,44812.0
2021-10-22 11:10:00,49.45,49.46,49.42,49.43,8610.0,45.3712,45.3804,45.3437,45.3529,8610.0
2021-10-22 11:15:00,49.42,49.42,49.38,49.41,15106.0,45.3437,45.3437,45.307,45.3345,15106.0
2021-10-22 11:20:00,49.44,49.44,49.33,49.33,13519.0,45.362,45.362,45.2611,45.2611,13519.0
2021-10-22 11:25:00,49.33,49.37,49.32,49.33,10586.0,45.2611,45.2978,45.2519,45.2611,10586.0
2021-10-22 11:30:00,49.32,49.36,49.29,49.3,21405.0,45.2519,45.2886,45.2244,45.2336,21405.0
2021-10-22 11:35:00,49.3,49.33,49.26,49.28,17610.0,45.2336,45.2611,45.1969,45.2152,17610.0
2021-10-22 11:40:00,49.27,49.3,49.19,49.2,9748.0,45.2061,45.2336,45.1327,45.1418,9748.0
2021-10-22 11:45:00,49.19,49.19,49.12,49.13,9114.0,45.1327,45.1327,45.0684,45.0776,9114.0
2021-10-22 11:50:00,49.11,49.16,49.09,49.15,13244.0,45.0593,45.1051,45.0409,45.096,13244.0
2021-10-22 11:55:00,49.14,49.18,49.13,49.16,6683.0,45.0868,45.1235,45.0776,45.1051,6683.0
2021-10-22 12:00:00,49.14,49.18,49.09,49.18,13016.0,45.0868,45.1235,45.0409,45.1235,13016.0
2021-10-22 12:05:00,49.18,49.18,49.15,49.16,13310.0,45.1235,45.1235,45.096,45.1051,13310.0
2021-10-22 12:10:00,49.16,49.17,49.12,49.15,13343.0,45.1051,45.1143,45.0684,45.096,13343.0
2021-10-22 12:15:00,49.15,49.2,49.12,49.19,16215.0,45.096,45.1418,45.0684,45.1327,16215.0
2021-10-22 12:20:00,49.18,49.19,49.15,49.16,8283.0,45.1235,45.1327,45.096,45.1051,8283.0
2021-10-22 12:25:00,49.15,49.19,49.14,49.16,11909.0,45.096,45.1327,45.0868,45.1051,11909.0
2021-10-22 12:30:00,49.16,49.21,49.15,49.2,6283.0,45.1051,45.151,45.096,45.1418,6283.0
2021-10-22 12:35:00,49.2,49.27,49.19,49.24,16743.0,45.1418,45.2061,45.1327,45.1785,16743.0
2021-10-22 12:40:00,49.24,49.26,49.22,49.25,12814.0,45.1785,45.1969,45.1602,45.1877,12814.0
2021-10-22 12:45:00,49.24,49.25,49.21,49.22,5997.0,45.1785,45.1877,45.151,45.1602,5997.0
2021-10-22 12:50:00,49.23,49.26,49.23,49.25,7552.0,45.1694,45.1969,45.1694,45.1877,7552.0
2021-10-22 12:55:00,49.26,49.26,49.2,49.2,8436.0,45.1969,45.1969,45.1418,45.1418,8436.0
2021-10-22 13:00:00,49.2,49.2,49.15,49.19,8953.0,45.1418,45.1418,45.096,45.1327,8953.0
2021-10-22 13:05:00,49.19,49.2,49.15,49.2,13626.0,45.1327,45.1418,45.096,45.1418,13626.0
2021-10-22 13:10:00,49.2,49.22,49.14,49.15,14527.0,45.1418,45.1602,45.0868,45.096,14527.0
2021-10-22 13:15:00,49.15,49.2,49.14,49.19,7077.0,45.096,45.1418,45.0868,45.1327,7077.0
2021-10-22 13:20:00,49.19,49.2,49.17,49.19,7000.0,45.1327,45.1418,45.1143,45.1327,7000.0
2021-10-22 13:25:00,49.19,49.21,49.18,49.19,8939.0,45.1327,45.151,45.1235,45.1327,8939.0
2021-10-22 13:30:00,49.19,49.24,49.18,49.24,15004.0,45.1327,45.1785,45.1235,45.1785,15004.0
2021-10-22 13:35:00,49.24,49.29,49.24,49.28,11365.0,45.1785,45.2244,45.1785,45.2152,11365.0
2021-10-22 13:40:00,49.28,49.31,49.26,49.27,10803.0,45.2152,45.2428,45.1969,45.2061,10803.0
2021-10-22 13:45:00,49.28,49.33,49.28,49.33,18505.0,45.2152,45.2611,45.2152,45.2611,18505.0
2021-10-22 13:50:00,49.32,49.36,49.32,49.32,14132.0,45.2519,45.2886,45.2519,45.2519,14132.0
2021-10-22 13:55:00,49.32,49.32,49.26,49.27,14044.0,45.2519,45.2519,45.1969,45.2061,14044.0
2021-10-22 14:00:00,49.27,49.3,49.27,49.28,13811.0,45.2061,45.2336,45.2061,45.2152,13811.0
2021-10-22 14:05:00,49.28,49.3,49.27,49.3,7422.0,45.2152,45.2336,45.2061,45.2336,7422.0
2021-10-22 14:10:00,49.3,49.33,49.3,49.32,6324.0,45.2336,45.2611,45.2336,45.2519,6324.0
2021-10-22 14:15:00,49.31,49.31,49.28,49.3,8885.0,45.2428,45.2428,45.2152,45.2336,8885.0
2021-10-22 14:20:00,49.3,49.34,49.28,49.33,12939.0,45.2336,45.2703,45.2152,45.2611,12939.0
2021-10-22 14:25:00,49.34,49.37,49.33,49.37,20038.0,45.2703,45.2978,45.2611,45.2978,20038.0
2021-10-22 14:30:00,49.37,49.43,49.35,49.43,7698.0,45.2978,45.3529,45.2795,45.3529,7698.0
2021-10-22 14:35:00,49.43,49.46,49.4,49.43,12000.0,45.3529,45.3804,45.3253,45.3529,12000.0
2021-10-22 14:40:00,49.43,49.44,49.42,49.43,9121.0,45.3529,45.362,45.3437,45.3529,9121.0
2021-10-22 14:45:00,49.42,49.45,49.42,49.45,6272.0,45.3437,45.3712,45.3437,45.3712,6272.0
2021-10-22 14:50:00,49.45,49.46,49.42,49.44,19537.0,45.3712,45.3804,45.3437,45.362,19537.0
2021-10-22 14:55:00,49.44,49.45,49.42,49.43,9369.0,45.362,45.3712,45.3437,45.3529,9369.0
2021-10-22 15:00:00,49.43,49.45,49.4,49.41,13844.0,45.3529,45.3712,45.3253,45.3345,13844.0
2021-10-22 15:05:00,49.4,49.43,49.39,49.43,7745.0,45.3253,45.3529,45.3162,45.3529,7745.0
2021-10-22 15:10:00,49.42,49.43,49.4,49.41,6517.0,45.3437,45.3529,45.3253,45.3345,6517.0
2021-10-22 15:15:00,49.41,49.44,49.38,49.39,15449.0,45.3345,45.362,45.307,45.3162,15449.0
2021-10-22 15:20:00,49.39,49.42,49.38,49.4,15743.0,45.3162,45.3437,45.307,45.3253,15743.0
2021-10-22 15:25:00,49.4,49.42,49.39,49.41,11160.0,45.3253,45.3437,45.3162,45.3345,11160.0
2021-10-22 15:30:00,49.42,49.53,49.42,49.52,20392.0,45.3437,45.4446,45.3437,45.4354,20392.0
2021-10-22 15:35:00,49.52,49.53,49.46,49.47,23546.0,45.4354,45.4446,45.3804,45.3896,23546.0
2021-10-22 15:40:00,49.46,49.52,49.44,49.46,35036.0,45.3804,45.4354,45.362,45.3804,35036.0
2021-10-22 15:45:00,49.46,49.53,49.44,49.52,37232.0,45.3804,45.4446,45.362,45.4354,37232.0
2021-10-22 15:50:00,49.52,49.57,49.49,49.55,57200.0,45.4354,45.4813,45.4079,45.463,57200.0
2021-10-22 15:55:00,49.55,49.6,49.53,49.58,108397.0,45.463,45.5088,45.4446,45.4905,108397.0
2021-10-25 09:30:00,49.73,49.73,49.38,49.41,32167.0,45.6281,45.6281,45.307,45.3345,32167.0
2021-10-25 09:35:00,49.37,49.68,49.37,49.67,16526.0,45.2978,45.5822,45.2978,45.5731,16526.0
2021-10-25 09:40:00,49.68,49.72,49.55,49.56,32674.0,45.5822,45.6189,45.463,45.4721,32674.0
2021-10-25 09:45:00,49.55,49.58,49.47,49.54,19847.0,45.463,45.4905,45.3896,45.4538,19847.0
2021-10-25 09:50:00,49.53,49.55,49.43,49.55,15126.0,45.4446,45.463,45.3529,45.463,15126.0
2021-10-25 09:55:00,49.54,49.56,49.42,49.42,11252.0,45.4538,45.4721,45.3437,45.3437,11252.0
2021-10-25 10:00:00,49.41,49.46,49.34,49.37,18592.0,45.3345,45.3804,45.2703,45.2978,18592.0
2021-10-25 10:05:00,49.37,49.45,49.37,49.41,14393.0,45.2978,45.3712,45.2978,45.3345,14393.0
2021-10-25 10:10:00,49.41,49.52,49.38,49.39,14749.0,45.3345,45.4354,45.307,45.3162,14749.0
2021-10-25 10:15:00,49.4,49.47,49.4,49.41,14638.0,45.3253,45.3896,45.3253,45.3345,14638.0
2021-10-25 10:20:00,49.41,49.41,49.28,49.31,13772.0,45.3345,45.3345,45.2152,45.2428,13772.0
2021-10-25 10:25:00,49.32,49.34,49.28,49.28,11876.0,45.2519,45.2703,45.2152,45.2152,11876.0
2021-10-25 10:30:00,49.28,49.33,49.26,49.33,8697.0,45.2152,45.2611,45.1969,45.2611,8697.0
2021-10-25 10:35:00,49.32,49.32,49.23,49.28,13196.0,45.2519,45.2519,45.1694,45.2152,13196.0
2021-10-25 10:40:00,49.28,49.28,49.17,49.23,37334.0,45.2152,45.2152,45.1143,45.1694,37334.0
2021-10-25 10:45:00,49.23,49.25,49.18,49.2,20789.0,45.1694,45.1877,45.1235,45.1418,20789.0
2021-10-25 10:50:00,49.2,49.2,49.18,49.19,10785.0,45.1418,45.1418,45.1235,45.1327,10785.0
2021-10-25 10:55:00,49.18,49.19,49.14,49.15,27124.0,45.1235,45.1327,45.0868,45.096,27124.0
2021-10-25 11:00:00,49.14,49.16,49.13,49.14,24083.0,45.0868,45.1051,45.0776,45.0868,24083.0
2021-10-25 11:05:00,49.13,49.18,49.07,49.15,19551.0,45.0776,45.1235,45.0226,45.096,19551.0
2021-10-25 11:10:00,49.16,49.21,49.14,49.16,31039.0,45.1051,45.151,45.0868,45.1051,31039.0
2021-10-25 11:15:00,49.16,49.19,49.12,49.16,9290.0,45.1051,45.1327,45.0684,45.1051,9290.0
2021-10-25 11:20:00,49.16,49.18,49.15,49.15,6567.0,45.1051,45.1235,45.096,45.096,6567.0
2021-10-25 11:25:00,49.16,49.29,49.15,49.29,23938.0,45.1051,45.2244,45.096,45.2244,23938.0
2021-10-25 11:30:00,49.28,49.43,49.24,49.41,43957.0,45.2152,45.3529,45.1785,45.3345,43957.0
2021-10-25 11:35:00,49.43,49.44,49.41,49.42,6818.0,45.3529,45.362,45.3345,45.3437,6818.0
2021-10-25 11:40:00,49.43,49.45,49.4,49.43,5135.0,45.3529,45.3712,45.3253,45.3529,5135.0
2021-10-25 11:45:00,49.43,49.44,49.38,49.43,7020.0,45.3529,45.362,45.307,45.3529,7020.0
2021-10-25 11:50:00,49.42,49.46,49.41,49.45,5755.0,45.3437,45.3804,45.3345,45.3712,5755.0
2021-10-25 11:55:00,49.44,49.45,49.4,49.41,10181.0,45.362,45.3712,45.3253,45.3345,10181.0
2021-10-25 12:00:00,49.41,49.44,49.39,49.43,9508.0,45.3345,45.362,45.3162,45.3529,9508.0
2021-10-25 12:05:00,49.44,49.45,49.41,49.41,8151.0,45.362,45.3712,45.3345,45.3345,8151.0
2021-10-25 12:10:00,49.42,49.43,49.39,49.4,9065.0,45.3437,45.3529,45.3162,45.3253,9065.0
2021-10-25 12:15:00,49.4,49.42,49.36,49.37,10599.0,45.3253,45.3437,45.2886,45.2978,10599.0
2021-10-25 12:20:00,49.36,49.36,49.33,49.34,4715.0,45.2886,45.2886,45.2611,45.2703,4715.0
2021-10-25 12:25:00,49.34,49.36,49.32,49.34,19457.0,45.2703,45.2886,45.2519,45.2703,19457.0
2021-10-25 12:30:00,49.33,49.33,49.23,49.23,8637.0,45.2611,45.2611,45.1694,45.1694,8637.0
2021-10-25 12:35:00,49.22,49.23,49.1,49.11,8623.0,45.1602,45.1694,45.0501,45.0593,8623.0
2021-10-25 12:40:00,49.12,49.14,49.09,49.13,6901.0,45.0684,45.0868,45.0409,45.0776,6901.0
2021-10-25 12:45:00,49.13,49.14,49.08,49.1,11979.0,45.0776,45.0868,45.0317,45.0501,11979.0
2021-10-25 12:50:00,49.1,49.14,49.07,49.12,10262.0,45.0501,45.0868,45.0226,45.0684,10262.0
2021-10-25 12:55:00,49.13,49.17,49.1,49.11,13543.0,45.0776,45.1143,45.0501,45.0593,13543.0
2021-10-25 13:00:00,49.11,49.16,49.08,49.16,10296.0,45.0593,45.1051,45.0317,45.1051,10296.0
2021-10-25 13:05:00,49.16,49.25,49.15,49.21,25501.0,45.1051,45.1877,45.096,45.151,25501.0
2021-10-25 13:10:00,49.22,49.23,49.17,49.2,19807.0,45.1602,45.1694,45.1143,45.1418,19807.0
2021-10-25 13:15:00,49.19,49.21,49.16,49.2,12042.0,45.1327,45.151,45.1051,45.1418,12042.0
2021-10-25 13:20:00,49.2,49.23,49.18,49.2,16370.0,45.1418,45.1694,45.1235,45.1418,16370.0
2021-10-25 13:25:00,49.2,49.2,49.17,49.2,9593.0,45.1418,45.1418,45.1143,45.1418,9593.0
2021-10-25 13:30:00,49.19,49.2,49.15,49.18,8502.0,45.1327,45.1418,45.096,45.1235,8502.0
2021-10-25 13:35:00,49.18,49.19,49.16,49.16,6975.0,45.1235,45.1327,45.1051,45.1051,6975.0
2021-10-25 13:40:00,49.17,49.19,49.16,49.18,7288.0,45.1143,45.1327,45.1051,45.1235,7288.0
2021-10-25 13:45:00,49.17,49.18,49.15,49.16,7196.0,45.1143,45.1235,45.096,45.1051,7196.0
2021-10-25 13:50:00,49.16,49.16,49.14,49.16,3898.0,45.1051,45.1051,45.0868,45.1051,3898.0
2021-10-25 13:55:00,49.16,49.17,49.12,49.12,13750.0,45.1051,45.1143,45.0684,45.0684,13750.0
2021-10-25 14:00:00,49.12,49.14,49.1,49.1,8214.0,45.0684,45.0868,45.0501,45.0501,8214.0
2021-10-25 14:05:00,49.1,49.12,49.08,49.08,8758.0,45.0501,45.0684,45.0317,45.0317,8758.0
2021-10-25 14:10:00,49.07,49.07,49.01,49.02,5893.0,45.0226,45.0226,44.9675,44.9767,5893.0
2021-10-25 14:15:00,49.02,49.03,48.98,49.03,14569.0,44.9767,44.9859,44.94,44.9859,14569.0
2021-10-25 14:20:00,49.03,49.03,48.97,49.02,18564.0,44.9859,44.9859,44.9308,44.9767,18564.0
2021-10-25 14:25:00,49.01,49.03,48.97,48.98,19438.0,44.9675,44.9859,44.9308,44.94,19438.0
2021-10-25 14:30:00,48.98,49.01,48.96,48.99,24131.0,44.94,44.9675,44.9216,44.9491,24131.0
2021-10-25 14:35:00,48.98,49.01,48.96,48.96,18731.0,44.94,44.9675,44.9216,44.9216,18731.0
2021-10-25 14:40:00,48.97,48.97,48.95,48.96,12598.0,44.9308,44.9308,44.9124,44.9216,12598.0
2021-10-25 14:45:00,48.96,48.97,48.94,48.97,31498.0,44.9216,44.9308,44.9033,44.9308,31498.0
2021-10-25 14:50:00,48.97,49.02,48.96,49.01,11744.0,44.9308,44.9767,44.9216,44.9675,11744.0
2021-10-25 14:55:00,49.01,49.02,48.98,49.01,25834.0,44.9675,44.9767,44.94,44.9675,25834.0
2021-10-25 15:00:00,49.01,49.04,48.98,49.04,19646.0,44.9675,44.995,44.94,44.995,19646.0
2021-10-25 15:05:00,49.04,49.06,49.01,49.02,9210.0,44.995,45.0134,44.9675,44.9767,9210.0
2021-10-25 15:10:00,49.02,49.02,48.91,48.91,10948.0,44.9767,44.9767,44.8757,44.8757,10948.0
2021-10-25 15:15:00,48.91,48.93,48.89,48.93,15554.0,44.8757,44.8941,44.8574,44.8941,15554.0
2021-10-25 15:20:00,48.93,48.95,48.92,48.92,11481.0,44.8941,44.9124,44.8849,44.8849,11481.0
2021-10-25 15:25:00,48.93,48.93,48.88,48.89,26441.0,44.8941,44.8941,44.8482,44.8574,26441.0
2021-10-25 15:30:00,48.88,48.89,48.82,48.88,19585.0,44.8482,44.8574,44.7932,44.8482,19585.0
2021-10-25 15:35:00,48.88,48.88,48.82,48.83,23574.0,44.8482,44.8482,44.7932,44.8023,23574.0
2021-10-25 15:40:00,48.82,48.86,48.8,48.85,50831.0,44.7932,44.8299,44.7748,44.8207,50831.0
2021-10-25 15:45:00,48.84,48.85,48.78,48.78,29093.0,44.8115,44.8207,44.7565,44.7565,29093.0
2021-10-25 15:50:00,48.79,48.8,48.68,48.69,198433.0,44.7656,44.7748,44.6647,44.6739,198433.0
2021-10-25 15:55:00,48.69,48.78,48.68,48.72,214140.0,44.6739,44.7565,44.6647,44.7014,214140.0
2021-10-26 09:30:00,48.98,49.0,48.57,48.58,49554.0,44.94,44.9583,44.5638,44.573,49554.0
2021-10-26 09:35:00,48.59,48.73,48.51,48.54,30244.0,44.5821,44.7106,44.5087,44.5363,30244.0
2021-10-26 09:40:00,48.56,48.63,48.39,48.41,34874.0,44.5546,44.6188,44.3986,44.417,34874.0
2021-10-26 09:45:00,48.41,48.41,48.31,48.36,20321.0,44.417,44.417,44.3252,44.3711,20321.0
2021-10-26 09:50:00,48.35,48.38,48.29,48.29,20425.0,44.3619,44.3895,44.3069,44.3069,20425.0
2021-10-26 09:55:00,48.29,48.46,48.29,48.34,73766.0,44.3069,44.4629,44.3069,44.3528,73766.0
2021-10-26 10:00:00,48.34,48.45,48.28,48.44,41068.0,44.3528,44.4537,44.2977,44.4445,41068.0
2021-10-26 10:05:00,48.43,48.51,48.41,48.49,11415.0,44.4353,44.5087,44.417,44.4904,11415.0
2021-10-26 10:10:00,48.48,48.54,48.46,48.49,8097.0,44.4812,44.5363,44.4629,44.4904,8097.0
2021-10-26 10:15:00,48.49,48.62,48.49,48.6,15971.0,44.4904,44.6097,44.4904,44.5913,15971.0
2021-10-26 10:20:00,48.62,48.64,48.57,48.59,9949.0,44.6097,44.628,44.5638,44.5821,9949.0
2021-10-26 10:25:00,48.55,48.61,48.52,48.56,22836.0,44.5454,44.6005,44.5179,44.5546,22836.0
2021-10-26 10:30:00,48.57,48.64,48.56,48.59,11167.0,44.5638,44.628,44.5546,44.5821,11167.0
2021-10-26 10:35:00,48.59,48.59,48.53,48.57,34037.0,44.5821,44.5821,44.5271,44.5638,34037.0
2021-10-26 10:40:00,48.56,48.62,48.49,48.62,82438.0,44.5546,44.6097,44.4904,44.6097,82438.0
2021-10-26 10:45:00,48.61,48.69,48.61,48.68,6907.0,44.6005,44.6739,44.6005,44.6647,6907.0
2021-10-26 10:50:00,48.68,48.76,48.66,48.74,56617.0,44.6647,44.7381,44.6464,44.7198,56617.0
2021-10-26 10:55:00,48.75,48.8,48.7,48.72,28774.0,44.7289,44.7748,44.6831,44.7014,28774.0
2021-10-26 11:00:00,48.72,48.84,48.7,48.84,19400.0,44.7014,44.8115,44.6831,44.8115,19400.0
2021-10-26 11:05:00,48.84,48.93,48.84,48.9,20840.0,44.8115,44.8941,44.8115,44.8666,20840.0
2021-10-26 11:10:00,48.9,48.91,48.85,48.89,13361.0,44.8666,44.8757,44.8207,44.8574,13361.0
2021-10-26 11:15:00,48.9,48.91,48.8,48.84,13459.0,44.8666,44.8757,44.7748,44.8115,13459.0
2021-10-26 11:20:00,48.84,48.86,48.83,48.84,16926.0,44.8115,44.8299,44.8023,44.8115,16926.0
2021-10-26 11:25:00,48.83,48.9,48.79,48.9,23351.0,44.8023,44.8666,44.7656,44.8666,23351.0
2021-10-26 11:30:00,48.9,48.9,48.87,48.88,27793.0,44.8666,44.8666,44.839,44.8482,27793.0
2021-10-26 11:35:00,48.88,48.96,48.85,48.96,34499.0,44.8482,44.9216,44.8207,44.9216,34499.0
2021-10-26 11:40:00,48.96,48.98,48.89,48.92,14776.0,44.9216,44.94,44.8574,44.8849,14776.0
2021-10-26 11:45:00,48.92,48.98,48.92,48.97,8716.0,44.8849,44.94,44.8849,44.9308,8716.0
2021-10-26 11:50:00,48.97,49.0,48.95,48.98,12907.0,44.9308,44.9583,44.9124,44.94,12907.0
2021-10-26 11:55:00,48.98,48.98,48.93,48.93,10472.0,44.94,44.94,44.8941,44.8941,10472.0
2021-10-26 12:00:00,48.93,48.94,48.83,48.85,11774.0,44.8941,44.9033,44.8023,44.8207,11774.0
2021-10-26 12:05:00,48.86,48.86,48.82,48.82,8821.0,44.8299,44.8299,44.7932,44.7932,8821.0
2021-10-26 12:10:00,48.81,48.81,48.77,48.81,10797.0,44.784,44.784,44.7473,44.784,10797.0
2021-10-26 12:15:00,48.81,48.81,48.77,48.79,8140.0,44.784,44.784,44.7473,44.7656,8140.0
2021-10-26 12:20:00,48.79,48.82,48.79,48.81,14628.0,44.7656,44.7932,44.7656,44.784,14628.0
2021-10-26 12:25:00,48.8,48.81,48.79,48.8,8430.0,44.7748,44.784,44.7656,44.7748,8430.0
2021-10-26 12:30:00,48.8,48.81,48.71,48.72,134442.0,44.7748,44.784,44.6922,44.7014,134442.0
2021-10-26 12:35:00,48.71,48.71,48.64,48.65,4641.0,44.6922,44.6922,44.628,44.6372,4641.0
2021-10-26 12:40:00,48.66,48.79,48.65,48.74,13677.0,44.6464,44.7656,44.6372,44.7198,13677.0
2021-10-26 12:45:00,48.74,48.79,48.74,48.76,16740.0,44.7198,44.7656,44.7198,44.7381,16740.0
2021-10-26 12:50:00,48.77,48.83,48.76,48.83,11111.0,44.7473,44.8023,44.7381,44.8023,11111.0
2021-10-26 12:55:00,48.83,48.83,48.79,48.8,21749.0,44.8023,44.8023,44.7656,44.7748,21749.0
2021-10-26 13:00:00,48.79,48.81,48.77,48.79,8931.0,44.7656,44.784,44.7473,44.7656,8931.0
2021-10-26 13:05:00,48.8,48.84,48.78,48.8,7210.0,44.7748,44.8115,44.7565,44.7748,7210.0
2021-10-26 13:10:00,48.79,48.82,48.77,48.81,11596.0,44.7656,44.7932,44.7473,44.784,11596.0
2021-10-26 13:15:00,48.81,48.84,48.8,48.83,9295.0,44.784,44.8115,44.7748,44.8023,9295.0
2021-10-26 13:20:00,48.83,48.84,48.81,48.82,11973.0,44.8023,44.8115,44.784,44.7932,11973.0
2021-10-26 13:25:00,48.81,48.85,48.79,48.82,9691.0,44.784,44.8207,44.7656,44.7932,9691.0
2021-10-26 13:30:00,48.82,48.83,48.76,48.77,6376.0,44.7932,44.8023,44.7381,44.7473,6376.0
2021-10-26 13:35:00,48.77,48.78,48.74,48.76,9537.0,44.7473,44.7565,44.7198,44.7381,9537.0
2021-10-26 13:40:00,48.77,48.8,48.76,48.77,7271.0,44.7473,44.7748,44.7381,44.7473,7271.0
2021-10-26 13:45:00,48.76,48.76,48.72,48.75,12042.0,44.7381,44.7381,44.7014,44.7289,12042.0
2021-10-26 13:50:00,48.75,48.75,48.7,48.72,12555.0,44.7289,44.7289,44.6831,44.7014,12555.0
2021-10-26 13:55:00,48.71,48.74,48.71,48.74,9758.0,44.6922,44.7198,44.6922,44.7198,9758.0
2021-10-26 14:00:00,48.74,48.78,48.74,48.78,10127.0,44.7198,44.7565,44.7198,44.7565,10127.0
2021-10-26 14:05:00,48.78,48.82,48.77,48.8,10727.0,44.7565,44.7932,44.7473,44.7748,10727.0
2021-10-26 14:10:00,48.8,48.82,48.77,48.82,9122.0,44.7748,44.7932,44.7473,44.7932,9122.0
2021-10-26 14:15:00,48.81,48.84,48.81,48.82,8170.0,44.784,44.8115,44.784,44.7932,8170.0
2021-10-26 14:20:00,48.82,48.83,48.79,48.8,13652.0,44.7932,44.8023,44.7656,44.7748,13652.0
2021-10-26 14:25:00,48.8,48.83,48.79,48.8,13338.0,44.7748,44.8023,44.7656,44.7748,13338.0
2021-10-26 14:30:00,48.8,48.84,48.79,48.82,13442.0,44.7748,44.8115,44.7656,44.7932,13442.0
2021-10-26 14:35:00,48.83,48.84,48.79,48.8,13420.0,44.8023,44.8115,44.7656,44.7748,13420.0
2021-10-26 14:40:00,48.79,48.81,48.77,48.79,16004.0,44.7656,44.784,44.7473,44.7656,16004.0
2021-10-26 14:45:00,48.79,48.82,48.78,48.8,16520.0,44.7656,44.7932,44.7565,44.7748,16520.0
2021-10-26 14:50:00,48.8,48.85,48.8,48.84,12420.0,44.7748,44.8207,44.7748,44.8115,12420.0
2021-10-26 14:55:00,48.85,48.88,48.84,48.88,8359.0,44.8207,44.8482,44.8115,44.8482,8359.0
2021-10-26 15:00:00,48.89,48.92,48.88,48.92,23680.0,44.8574,44.8849,44.8482,44.8849,23680.0
2021-10-26 15:05:00,48.93,48.93,48.9,48.91,11701.0,44.8941,44.8941,44.8666,44.8757,11701.0
2021-10-26 15:10:00,48.91,48.91,48.86,48.89,16657.0,44.8757,44.8757,44.8299,44.8574,16657.0
2021-10-26 15:15:00,48.89,48.96,48.89,48.96,19661.0,44.8574,44.9216,44.8574,44.9216,19661.0
2021-10-26 15:20:00,48.95,49.0,48.95,48.98,13995.0,44.9124,44.9583,44.9124,44.94,13995.0
2021-10-26 15:25:00,48.98,48.99,48.93,48.96,17021.0,44.94,44.9491,44.8941,44.9216,17021.0
2021-10-26 15:30:00,48.95,48.99,48.95,48.98,20127.0,44.9124,44.9491,44.9124,44.94,20127.0
2021-10-26 15:35:00,48.98,48.99,48.85,48.87,28181.0,44.94,44.9491,44.8207,44.839,28181.0
2021-10-26 15:40:00,48.88,48.9,48.87,48.88,32627.0,44.8482,44.8666,44.839,44.8482,32627.0
2021-10-26 15:45:00,48.88,48.9,48.84,48.84,40108.0,44.8482,44.8666,44.8115,44.8115,40108.0
2021-10-26 15:50:00,48.84,48.85,48.77,48.78,50799.0,44.8115,44.8207,44.7473,44.7565,50799.0
2021-10-26 15:55:00,48.78,48.79,48.67,48.7,188189.0,44.7565,44.7656,44.6555,44.6831,188189.0
2021-10-27 09:30:00,48.93,48.93,48.64,48.65,77632.0,44.8941,44.8941,44.628,44.6372,77632.0
2021-10-27 09:35:00,48.66,48.67,48.5,48.51,28553.0,44.6464,44.6555,44.4996,44.5087,28553.0
2021-10-27 09:40:00,48.5,48.61,48.37,48.39,47612.0,44.4996,44.6005,44.3803,44.3986,47612.0
2021-10-27 09:45:00,48.38,48.47,48.31,48.37,40966.0,44.3895,44.472,44.3252,44.3803,40966.0
2021-10-27 09:50:00,48.41,48.41,48.2,48.2,38754.0,44.417,44.417,44.2243,44.2243,38754.0
2021-10-27 09:55:00,48.21,48.27,48.07,48.26,35167.0,44.2335,44.2885,44.105,44.2794,35167.0
2021-10-27 10:00:00,48.25,48.31,48.21,48.27,25811.0,44.2702,44.3252,44.2335,44.2885,25811.0
2021-10-27 10:05:00,48.26,48.26,48.1,48.13,37909.0,44.2794,44.2794,44.1326,44.1601,37909.0
2021-10-27 10:10:00,48.13,48.31,48.11,48.29,52478.0,44.1601,44.3252,44.1417,44.3069,52478.0
2021-10-27 10:15:00,48.28,48.29,48.09,48.1,36242.0,44.2977,44.3069,44.1234,44.1326,36242.0
2021-10-27 10:20:00,48.09,48.1,47.97,47.97,22266.0,44.1234,44.1326,44.0133,44.0133,22266.0
2021-10-27 10:25:00,47.96,47.97,47.84,47.88,45323.0,44.0041,44.0133,43.894,43.9307,45323.0
2021-10-27 10:30:00,47.89,48.08,47.86,47.91,47299.0,43.9399,44.1142,43.9124,43.9582,47299.0
2021-10-27 10:35:00,47.92,47.92,47.84,47.84,22124.0,43.9674,43.9674,43.894,43.894,22124.0
2021-10-27 10:40:00,47.85,47.89,47.81,47.89,36130.0,43.9032,43.9399,43.8665,43.9399,36130.0
2021-10-27 10:45:00,47.89,47.91,47.79,47.88,41343.0,43.9399,43.9582,43.8481,43.9307,41343.0
2021-10-27 10:50:00,47.89,47.9,47.8,47.81,34987.0,43.9399,43.9491,43.8573,43.8665,34987.0
2021-10-27 10:55:00,47.83,47.86,47.79,47.84,18014.0,43.8848,43.9124,43.8481,43.894,18014.0
2021-10-27 11:00:00,47.84,47.97,47.81,47.92,22804.0,43.894,44.0133,43.8665,43.9674,22804.0
2021-10-27 11:05:00,47.93,47.95,47.76,47.77,18426.0,43.9766,43.9949,43.8206,43.8298,18426.0
2021-10-27 11:10:00,47.77,47.83,47.76,47.79,17111.0,43.8298,43.8848,43.8206,43.8481,17111.0
2021-10-27 11:15:00,47.8,47.81,47.75,47.79,16958.0,43.8573,43.8665,43.8114,43.8481,16958.0
2021-10-27 11:20:00,47.79,47.79,47.69,47.7,24026.0,43.8481,43.8481,43.7564,43.7656,24026.0
2021-10-27 11:25:00,47.71,47.74,47.65,47.65,26866.0,43.7747,43.8023,43.7197,43.7197,26866.0
2021-10-27 11:30:00,47.65,47.72,47.6,47.7,30570.0,43.7197,43.7839,43.6738,43.7656,30570.0
2021-10-27 11:35:00,47.7,47.78,47.67,47.78,34967.0,43.7656,43.839,43.738,43.839,34967.0
2021-10-27 11:40:00,47.79,47.87,47.79,47.87,26378.0,43.8481,43.9215,43.8481,43.9215,26378.0
2021-10-27 11:45:00,47.86,47.9,47.83,47.87,27433.0,43.9124,43.9491,43.8848,43.9215,27433.0
2021-10-27 11:50:00,47.87,47.97,47.85,47.9,19711.0,43.9215,44.0133,43.9032,43.9491,19711.0
2021-10-27 11:55:00,47.89,47.9,47.82,47.86,24781.0,43.9399,43.9491,43.8757,43.9124,24781.0
2021-10-27 12:00:00,47.86,47.89,47.82,47.84,17445.0,43.9124,43.9399,43.8757,43.894,17445.0
2021-10-27 12:05:00,47.85,47.92,47.83,47.88,21504.0,43.9032,43.9674,43.8848,43.9307,21504.0
2021-10-27 12:10:00,47.88,47.93,47.88,47.92,22405.0,43.9307,43.9766,43.9307,43.9674,22405.0
2021-10-27 12:15:00,47.92,47.93,47.82,47.83,13068.0,43.9674,43.9766,43.8757,43.8848,13068.0
2021-10-27 12:20:00,47.82,47.83,47.79,47.79,15320.0,43.8757,43.8848,43.8481,43.8481,15320.0
2021-10-27 12:25:00,47.8,47.82,47.78,47.79,14903.0,43.8573,43.8757,43.839,43.8481,14903.0
2021-10-27 12:30:00,47.79,47.79,47.68,47.69,12540.0,43.8481,43.8481,43.7472,43.7564,12540.0
2021-10-27 12:35:00,47.67,47.67,47.62,47.62,16684.0,43.738,43.738,43.6922,43.6922,16684.0
2021-10-27 12:40:00,47.63,47.67,47.6,47.65,38640.0,43.7013,43.738,43.6738,43.7197,38640.0
2021-10-27 12:45:00,47.65,47.66,47.58,47.61,19066.0,43.7197,43.7289,43.6555,43.683,19066.0
2021-10-27 12:50:00,47.61,47.72,47.59,47.71,28241.0,43.683,43.7839,43.6646,43.7747,28241.0
2021-10-27 12:55:00,47.7,47.7,47.63,47.64,15267.0,43.7656,43.7656,43.7013,43.7105,15267.0
2021-10-27 13:00:00,47.64,47.64,47.57,47.58,14364.0,43.7105,43.7105,43.6463,43.6555,14364.0
2021-10-27 13:05:00,47.58,47.61,47.58,47.6,11875.0,43.6555,43.683,43.6555,43.6738,11875.0
2021-10-27 13:10:00,47.59,47.71,47.58,47.66,23097.0,43.6646,43.7747,43.6555,43.7289,23097.0
2021-10-27 13:15:00,47.65,47.66,47.62,47.63,10692.0,43.7197,43.7289,43.6922,43.7013,10692.0
2021-10-27 13:20:00,47.63,47.66,47.63,47.65,10526.0,43.7013,43.7289,43.7013,43.7197,10526.0
2021-10-27 13:25:00,47.64,47.66,47.61,47.64,22735.0,43.7105,43.7289,43.683,43.7105,22735.0
2021-10-27 13:30:00,47.64,47.64,47.62,47.63,12866.0,43.7105,43.7105,43.6922,43.7013,12866.0
2021-10-27 13:35:00,47.62,47.64,47.61,47.62,15087.0,43.6922,43.7105,43.683,43.6922,15087.0
2021-10-27 13:40:00,47.63,47.63,47.59,47.59,16355.0,43.7013,43.7013,43.6646,43.6646,16355.0
2021-10-27 13:45:00,47.6,47.61,47.58,47.61,20762.0,43.6738,43.683,43.6555,43.683,20762.0
2021-10-27 13:50:00,47.62,47.63,47.55,47.61,39098.0,43.6922,43.7013,43.6279,43.683,39098.0
2021-10-27 13:55:00,47.61,47.63,47.59,47.62,14353.0,43.683,43.7013,43.6646,43.6922,14353.0
2021-10-27 14:00:00,47.63,47.66,47.61,47.65,22706.0,43.7013,43.7289,43.683,43.7197,22706.0
2021-10-27 14:05:00,47.66,47.67,47.57,47.6,35306.0,43.7289,43.738,43.6463,43.6738,35306.0
2021-10-27 14:10:00,47.6,47.69,47.6,47.69,24323.0,43.6738,43.7564,43.6738,43.7564,24323.0
2021-10-27 14:15:00,47.69,47.69,47.66,47.68,20682.0,43.7564,43.7564,43.7289,43.7472,20682.0
2021-10-27 14:20:00,47.67,47.69,47.63,47.64,18283.0,43.738,43.7564,43.7013,43.7105,18283.0
2021-10-27 14:25:00,47.64,47.68,47.62,47.63,60502.0,43.7105,43.7472,43.6922,43.7013,60502.0
2021-10-27 14:30:00,47.63,47.65,47.59,47.59,12521.0,43.7013,43.7197,43.6646,43.6646,12521.0
2021-10-27 14:35:00,47.59,47.61,47.58,47.59,14450.0,43.6646,43.683,43.6555,43.6646,14450.0
2021-10-27 14:40:00,47.59,47.59,47.53,47.54,30626.0,43.6646,43.6646,43.6096,43.6188,30626.0
2021-10-27 14:45:00,47.53,47.56,47.52,47.55,45394.0,43.6096,43.6371,43.6004,43.6279,45394.0
2021-10-27 14:50:00,47.55,47.55,47.51,47.52,12090.0,43.6279,43.6279,43.5912,43.6004,12090.0
2021-10-27 14:55:00,47.52,47.6,47.5,47.6,28963.0,43.6004,43.6738,43.582,43.6738,28963.0
2021-10-27 15:00:00,47.6,47.68,47.57,47.66,48579.0,43.6738,43.7472,43.6463,43.7289,48579.0
2021-10-27 15:05:00,47.66,47.68,47.63,47.63,28066.0,43.7289,43.7472,43.7013,43.7013,28066.0
2021-10-27 15:10:00,47.62,47.63,47.57,47.58,21474.0,43.6922,43.7013,43.6463,43.6555,21474.0
2021-10-27 15:15:00,47.58,47.62,47.54,47.54,25242.0,43.6555,43.6922,43.6188,43.6188,25242.0
2021-10-27 15:20:00,47.54,47.55,47.51,47.54,38306.0,43.6188,43.6279,43.5912,43.6188,38306.0
2021-10-27 15:25:00,47.54,47.58,47.52,47.56,31780.0,43.6188,43.6555,43.6004,43.6371,31780.0
2021-10-27 15:30:00,47.55,47.57,47.49,47.53,41804.0,43.6279,43.6463,43.5729,43.6096,41804.0
2021-10-27 15:35:00,47.52,47.58,47.51,47.58,45360.0,43.6004,43.6555,43.5912,43.6555,45360.0
2021-10-27 15:40:00,47.58,47.61,47.55,47.57,59622.0,43.6555,43.683,43.6279,43.6463,59622.0
2021-10-27 15:45:00,47.56,47.57,47.46,47.51,93249.0,43.6371,43.6463,43.5453,43.5912,93249.0
2021-10-27 15:50:00,47.51,47.51,47.45,47.46,116156.0,43.5912,43.5912,43.5362,43.5453,116156.0
2021-10-27 15:55:00,47.45,47.48,47.4,47.45,296801.0,43.5362,43.5637,43.4903,43.5362,296801.0
2021-10-28 09:30:00,47.58,47.82,47.57,47.73,61431.0,43.6555,43.8757,43.6463,43.7931,61431.0
2021-10-28 09:35:00,47.72,47.87,47.6,47.61,59033.0,43.7839,43.9215,43.6738,43.683,59033.0
2021-10-28 09:40:00,47.61,47.72,47.53,47.57,39710.0,43.683,43.7839,43.6096,43.6463,39710.0
2021-10-28 09:45:00,47.59,47.96,47.57,47.94,50206.0,43.6646,44.0041,43.6463,43.9858,50206.0
2021-10-28 09:50:00,47.97,48.0,47.84,47.84,27067.0,44.0133,44.0408,43.894,43.894,27067.0
2021-10-28 09:55:00,47.85,47.93,47.77,47.87,13879.0,43.9032,43.9766,43.8298,43.9215,13879.0
2021-10-28 10:00:00,47.89,47.91,47.79,47.85,25971.0,43.9399,43.9582,43.8481,43.9032,25971.0
2021-10-28 10:05:00,47.82,47.89,47.77,47.78,15735.0,43.8757,43.9399,43.8298,43.839,15735.0
2021-10-28 10:10:00,47.8,47.8,47.65,47.73,18607.0,43.8573,43.8573,43.7197,43.7931,18607.0
2021-10-28 10:15:00,47.73,47.74,47.57,47.58,16407.0,43.7931,43.8023,43.6463,43.6555,16407.0
2021-10-28 10:20:00,47.58,47.67,47.55,47.66,11800.0,43.6555,43.738,43.6279,43.7289,11800.0
2021-10-28 10:25:00,47.66,47.73,47.64,47.71,25752.0,43.7289,43.7931,43.7105,43.7747,25752.0
2021-10-28 10:30:00,47.72,47.81,47.7,47.8,21058.0,43.7839,43.8665,43.7656,43.8573,21058.0
2021-10-28 10:35:00,47.83,47.94,47.82,47.92,15619.0,43.8848,43.9858,43.8757,43.9674,15619.0
2021-10-28 10:40:00,47.91,47.93,47.84,47.89,9837.0,43.9582,43.9766,43.894,43.9399,9837.0
2021-10-28 10:45:00,47.89,47.99,47.83,47.97,16885.0,43.9399,44.0316,43.8848,44.0133,16885.0
2021-10-28 10:50:00,47.96,47.97,47.91,47.96,8133.0,44.0041,44.0133,43.9582,44.0041,8133.0
2021-10-28 10:55:00,47.96,48.03,47.96,47.99,27762.0,44.0041,44.0683,44.0041,44.0316,27762.0
2021-10-28 11:00:00,48.0,48.02,47.82,47.84,12701.0,44.0408,44.0592,43.8757,43.894,12701.0
2021-10-28 11:05:00,47.83,47.9,47.76,47.89,22364.0,43.8848,43.9491,43.8206,43.9399,22364.0
2021-10-28 11:10:00,47.89,47.9,47.85,47.87,15168.0,43.9399,43.9491,43.9032,43.9215,15168.0
2021-10-28 11:15:00,47.89,47.9,47.8,47.81,25104.0,43.9399,43.9491,43.8573,43.8665,25104.0
2021-10-28 11:20:00,47.82,47.86,47.7,47.71,23120.0,43.8757,43.9124,43.7656,43.7747,23120.0
2021-10-28 11:25:00,47.71,47.72,47.57,47.6,31809.0,43.7747,43.7839,43.6463,43.6738,31809.0
2021-10-28 11:30:00,47.61,47.66,47.57,47.64,27690.0,43.683,43.7289,43.6463,43.7105,27690.0
2021-10-28 11:35:00,47.64,47.67,47.62,47.63,35028.0,43.7105,43.738,43.6922,43.7013,35028.0
2021-10-28 11:40:00,47.64,47.67,47.61,47.64,36209.0,43.7105,43.738,43.683,43.7105,36209.0
2021-10-28 11:45:00,47.65,47.69,47.59,47.59,28004.0,43.7197,43.7564,43.6646,43.6646,28004.0
2021-10-28 11:50:00,47.59,47.63,47.56,47.58,43187.0,43.6646,43.7013,43.6371,43.6555,43187.0
2021-10-28 11:55:00,47.58,47.58,47.47,47.49,32904.0,43.6555,43.6555,43.5545,43.5729,32904.0
2021-10-28 12:00:00,47.49,47.5,47.45,47.48,23252.0,43.5729,43.582,43.5362,43.5637,23252.0
2021-10-28 12:05:00,47.49,47.5,47.4,47.41,28170.0,43.5729,43.582,43.4903,43.4995,28170.0
2021-10-28 12:10:00,47.41,47.42,47.32,47.33,47234.0,43.4995,43.5086,43.4169,43.4261,47234.0
2021-10-28 12:15:00,47.34,47.37,47.28,47.29,51093.0,43.4352,43.4628,43.3802,43.3894,51093.0
2021-10-28 12:20:00,47.29,47.3,47.23,47.28,39509.0,43.3894,43.3985,43.3343,43.3802,39509.0
2021-10-28 12:25:00,47.28,47.28,47.18,47.22,36013.0,43.3802,43.3802,43.2884,43.3251,36013.0
2021-10-28 12:30:00,47.22,47.22,47.17,47.18,50994.0,43.3251,43.3251,43.2793,43.2884,50994.0
2021-10-28 12:35:00,47.18,47.3,47.15,47.27,79957.0,43.2884,43.3985,43.2609,43.371,79957.0
2021-10-28 12:40:00,47.26,47.28,47.17,47.28,9914.0,43.3618,43.3802,43.2793,43.3802,9914.0
2021-10-28 12:45:00,47.28,47.38,47.28,47.38,28954.0,43.3802,43.4719,43.3802,43.4719,28954.0
2021-10-28 12:50:00,47.38,47.41,47.36,47.4,22967.0,43.4719,43.4995,43.4536,43.4903,22967.0
2021-10-28 12:55:00,47.4,47.47,47.4,47.45,39883.0,43.4903,43.5545,43.4903,43.5362,39883.0
2021-10-28 13:00:00,47.45,47.52,47.45,47.52,22102.0,43.5362,43.6004,43.5362,43.6004,22102.0
2021-10-28 13:05:00,47.53,47.57,47.51,47.57,29394.0,43.6096,43.6463,43.5912,43.6463,29394.0
2021-10-28 13:10:00,47.56,47.59,47.54,47.57,31998.0,43.6371,43.6646,43.6188,43.6463,31998.0
2021-10-28 13:15:00,47.58,47.63,47.54,47.54,34627.0,43.6555,43.7013,43.6188,43.6188,34627.0
2021-10-28 13:20:00,47.55,47.56,47.5,47.53,19288.0,43.6279,43.6371,43.582,43.6096,19288.0
2021-10-28 13:25:00,47.52,47.55,47.48,47.53,19120.0,43.6004,43.6279,43.5637,43.6096,19120.0
2021-10-28 13:30:00,47.53,47.57,47.49,47.54,26368.0,43.6096,43.6463,43.5729,43.6188,26368.0
2021-10-28 13:35:00,47.54,47.56,47.5,47.56,15361.0,43.6188,43.6371,43.582,43.6371,15361.0
2021-10-28 13:40:00,47.56,47.6,47.52,47.53,18079.0,43.6371,43.6738,43.6004,43.6096,18079.0
2021-10-28 13:45:00,47.53,47.63,47.5,47.56,31494.0,43.6096,43.7013,43.582,43.6371,31494.0
2021-10-28 13:50:00,47.57,47.64,47.56,47.61,25037.0,43.6463,43.7105,43.6371,43.683,25037.0
2021-10-28 13:55:00,47.61,47.64,47.57,47.6,21816.0,43.683,43.7105,43.6463,43.6738,21816.0
2021-10-28 14:00:00,47.6,47.64,47.54,47.57,48363.0,43.6738,43.7105,43.6188,43.6463,48363.0
2021-10-28 14:05:00,47.58,47.61,47.56,47.58,13214.0,43.6555,43.683,43.6371,43.6555,13214.0
2021-10-28 14:10:00,47.57,47.66,47.56,47.63,20607.0,43.6463,43.7289,43.6371,43.7013,20607.0
2021-10-28 14:15:00,47.63,47.65,47.61,47.65,11374.0,43.7013,43.7197,43.683,43.7197,11374.0
2021-10-28 14:20:00,47.64,47.65,47.55,47.57,79049.0,43.7105,43.7197,43.6279,43.6463,79049.0
2021-10-28 14:25:00,47.57,47.58,47.51,47.55,35837.0,43.6463,43.6555,43.5912,43.6279,35837.0
2021-10-28 14:30:00,47.54,47.56,47.5,47.54,38089.0,43.6188,43.6371,43.582,43.6188,38089.0
2021-10-28 14:35:00,47.53,47.59,47.51,47.58,18597.0,43.6096,43.6646,43.5912,43.6555,18597.0
2021-10-28 14:40:00,47.6,47.73,47.6,47.71,41718.0,43.6738,43.7931,43.6738,43.7747,41718.0
2021-10-28 14:45:00,47.7,47.71,47.67,47.7,12525.0,43.7656,43.7747,43.738,43.7656,12525.0
2021-10-28 14:50:00,47.71,47.86,47.71,47.82,50676.0,43.7747,43.9124,43.7747,43.8757,50676.0
2021-10-28 14:55:00,47.81,47.83,47.74,47.79,18941.0,43.8665,43.8848,43.8023,43.8481,18941.0
2021-10-28 15:00:00,47.78,47.83,47.72,47.73,27477.0,43.839,43.8848,43.7839,43.7931,27477.0
2021-10-28 15:05:00,47.73,47.75,47.63,47.65,41708.0,43.7931,43.8114,43.7013,43.7197,41708.0
2021-10-28 15:10:00,47.65,47.67,47.6,47.61,62879.0,43.7197,43.738,43.6738,43.683,62879.0
2021-10-28 15:15:00,47.61,47.62,47.53,47.53,49819.0,43.683,43.6922,43.6096,43.6096,49819.0
2021-10-28 15:20:00,47.53,47.55,47.48,47.48,31916.0,43.6096,43.6279,43.5637,43.5637,31916.0
2021-10-28 15:25:00,47.48,47.49,47.39,47.42,91508.0,43.5637,43.5729,43.4811,43.5086,91508.0
2021-10-28 15:30:00,47.43,47.43,47.35,47.37,109954.0,43.5178,43.5178,43.4444,43.4628,109954.0
2021-10-28 15:35:00,47.38,47.47,47.33,47.4,100453.0,43.4719,43.5545,43.4261,43.4903,100453.0
2021-10-28 15:40:00,47.4,47.46,47.39,47.45,55718.0,43.4903,43.5453,43.4811,43.5362,55718.0
2021-10-28 15:45:00,47.44,47.46,47.4,47.44,68683.0,43.527,43.5453,43.4903,43.527,68683.0
2021-10-28 15:50:00,47.43,47.62,47.42,47.61,102026.0,43.5178,43.6922,43.5086,43.683,102026.0
2021-10-28 15:55:00,47.61,47.73,47.57,47.71,403329.0,43.683,43.7931,43.6463,43.7747,403329.0
2021-10-29 09:30:00,47.5,47.87,47.5,47.87,57997.0,43.582,43.9215,43.582,43.9215,57997.0
2021-10-29 09:35:00,47.9,48.0,47.86,47.86,25826.0,43.9491,44.0408,43.9124,43.9124,25826.0
2021-10-29 09:40:00,47.87,48.08,47.84,48.0,38936.0,43.9215,44.1142,43.894,44.0408,38936.0
2021-10-29 09:45:00,48.0,48.09,47.89,47.96,39812.0,44.0408,44.1234,43.9399,44.0041,39812.0
2021-10-29 09:50:00,47.99,48.06,47.89,47.99,27087.0,44.0316,44.0959,43.9399,44.0316,27087.0
2021-10-29 09:55:00,48.0,48.02,47.86,47.86,11610.0,44.0408,44.0592,43.9124,43.9124,11610.0
2021-10-29 10:00:00,47.86,47.89,47.68,47.69,12504.0,43.9124,43.9399,43.7472,43.7564,12504.0
2021-10-29 10:05:00,47.69,47.77,47.69,47.74,14235.0,43.7564,43.8298,43.7564,43.8023,14235.0
2021-10-29 10:10:00,47.73,47.8,47.57,47.57,18577.0,43.7931,43.8573,43.6463,43.6463,18577.0
2021-10-29 10:15:00,47.57,47.66,47.52,47.6,17282.0,43.6463,43.7289,43.6004,43.6738,17282.0
2021-10-29 10:20:00,47.6,47.65,47.6,47.64,12376.0,43.6738,43.7197,43.6738,43.7105,12376.0
2021-10-29 10:25:00,47.64,47.64,47.57,47.62,20239.0,43.7105,43.7105,43.6463,43.6922,20239.0
2021-10-29 10:30:00,47.62,47.63,47.53,47.62,14263.0,43.6922,43.7013,43.6096,43.6922,14263.0
2021-10-29 10:35:00,47.62,47.74,47.62,47.69,15364.0,43.6922,43.8023,43.6922,43.7564,15364.0
2021-10-29 10:40:00,47.69,47.7,47.62,47.64,19880.0,43.7564,43.7656,43.6922,43.7105,19880.0
2021-10-29 10:45:00,47.65,47.73,47.65,47.68,15427.0,43.7197,43.7931,43.7197,43.7472,15427.0
2021-10-29 10:50:00,47.68,47.74,47.67,47.7,18603.0,43.7472,43.8023,43.738,43.7656,18603.0
2021-10-29 10:55:00,47.71,47.77,47.7,47.72,13525.0,43.7747,43.8298,43.7656,43.7839,13525.0
2021-10-29 11:00:00,47.72,47.76,47.7,47.71,16119.0,43.7839,43.8206,43.7656,43.7747,16119.0
2021-10-29 11:05:00,47.72,47.74,47.68,47.74,17000.0,43.7839,43.8023,43.7472,43.8023,17000.0
2021-10-29 11:10:00,47.73,47.76,47.65,47.67,16671.0,43.7931,43.8206,43.7197,43.738,16671.0
2021-10-29 11:15:00,47.67,47.67,47.59,47.59,16347.0,43.738,43.738,43.6646,43.6646,16347.0
2021-10-29 11:20:00,47.59,47.68,47.56,47.68,19634.0,43.6646,43.7472,43.6371,43.7472,19634.0
2021-10-29 11:25:00,47.69,47.79,47.69,47.73,13557.0,43.7564,43.8481,43.7564,43.7931,13557.0
2021-10-29 11:30:00,47.72,47.73,47.69,47.72,22354.0,43.7839,43.7931,43.7564,43.7839,22354.0
2021-10-29 11:35:00,47.71,47.72,47.68,47.69,16851.0,43.7747,43.7839,43.7472,43.7564,16851.0
2021-10-29 11:40:00,47.69,47.69,47.57,47.61,16477.0,43.7564,43.7564,43.6463,43.683,16477.0
2021-10-29 11:45:00,47.61,47.68,47.61,47.66,24644.0,43.683,43.7472,43.683,43.7289,24644.0
2021-10-29 11:50:00,47.66,47.67,47.62,47.63,31745.0,43.7289,43.738,43.6922,43.7013,31745.0
2021-10-29 11:55:00,47.62,47.63,47.6,47.61,15590.0,43.6922,43.7013,43.6738,43.683,15590.0
2021-10-29 12:00:00,47.61,47.61,47.56,47.57,23069.0,43.683,43.683,43.6371,43.6463,23069.0
2021-10-29 12:05:00,47.57,47.6,47.55,47.55,13506.0,43.6463,43.6738,43.6279,43.6279,13506.0
2021-10-29 12:10:00,47.56,47.61,47.56,47.59,21572.0,43.6371,43.683,43.6371,43.6646,21572.0
2021-10-29 12:15:00,47.59,47.64,47.59,47.64,10705.0,43.6646,43.7105,43.6646,43.7105,10705.0
2021-10-29 12:20:00,47.63,47.71,47.61,47.71,22681.0,43.7013,43.7747,43.683,43.7747,22681.0
2021-10-29 12:25:00,47.72,47.75,47.7,47.71,12709.0,43.7839,43.8114,43.7656,43.7747,12709.0
2021-10-29 12:30:00,47.71,47.72,47.68,47.71,18457.0,43.7747,43.7839,43.7472,43.7747,18457.0
2021-10-29 12:35:00,47.71,47.73,47.68,47.71,29440.0,43.7747,43.7931,43.7472,43.7747,29440.0
2021-10-29 12:40:00,47.7,47.76,47.7,47.76,24412.0,43.7656,43.8206,43.7656,43.8206,24412.0
2021-10-29 12:45:00,47.75,47.76,47.68,47.68,44318.0,43.8114,43.8206,43.7472,43.7472,44318.0
2021-10-29 12:50:00,47.69,47.71,47.64,47.64,16336.0,43.7564,43.7747,43.7105,43.7105,16336.0
2021-10-29 12:55:00,47.65,47.66,47.59,47.61,49232.0,43.7197,43.7289,43.6646,43.683,49232.0
2021-10-29 13:00:00,47.62,47.65,47.59,47.62,24813.0,43.6922,43.7197,43.6646,43.6922,24813.0
2021-10-29 13:05:00,47.63,47.68,47.61,47.67,19597.0,43.7013,43.7472,43.683,43.738,19597.0
2021-10-29 13:10:00,47.66,47.7,47.65,47.66,19813.0,43.7289,43.7656,43.7197,43.7289,19813.0
2021-10-29 13:15:00,47.66,47.69,47.65,47.66,19521.0,43.7289,43.7564,43.7197,43.7289,19521.0
2021-10-29 13:20:00,47.66,47.69,47.64,47.64,25014.0,43.7289,43.7564,43.7105,43.7105,25014.0
2021-10-29 13:25:00,47.65,47.65,47.59,47.61,24848.0,43.7197,43.7197,43.6646,43.683,24848.0
2021-10-29 13:30:00,47.62,47.66,47.59,47.66,35530.0,43.6922,43.7289,43.6646,43.7289,35530.0
2021-10-29 13:35:00,47.66,47.67,47.57,47.57,30666.0,43.7289,43.738,43.6463,43.6463,30666.0
2021-10-29 13:40:00,47.58,47.66,47.57,47.65,30533.0,43.6555,43.7289,43.6463,43.7197,30533.0
2021-10-29 13:45:00,47.65,47.65,47.6,47.65,27168.0,43.7197,43.7197,43.6738,43.7197,27168.0
2021-10-29 13:50:00,47.65,47.66,47.63,47.66,18216.0,43.7197,43.7289,43.7013,43.7289,18216.0
2021-10-29 13:55:00,47.66,47.67,47.62,47.62,19239.0,43.7289,43.738,43.6922,43.6922,19239.0
2021-10-29 14:00:00,47.63,47.66,47.59,47.62,35389.0,43.7013,43.7289,43.6646,43.6922,35389.0
2021-10-29 14:05:00,47.62,47.65,47.57,47.65,33443.0,43.6922,43.7197,43.6463,43.7197,33443.0
2021-10-29 14:10:00,47.64,47.66,47.63,47.64,13828.0,43.7105,43.7289,43.7013,43.7105,13828.0
2021-10-29 14:15:00,47.64,47.65,47.61,47.64,26368.0,43.7105,43.7197,43.683,43.7105,26368.0
2021-10-29 14:20:00,47.64,47.66,47.62,47.63,18673.0,43.7105,43.7289,43.6922,43.7013,18673.0
2021-10-29 14:25:00,47.63,47.66,47.62,47.63,19680.0,43.7013,43.7289,43.6922,43.7013,19680.0
2021-10-29 14:30:00,47.63,47.64,47.58,47.59,34038.0,43.7013,43.7105,43.6555,43.6646,34038.0
2021-10-29 14:35:00,47.58,47.63,47.58,47.59,37041.0,43.6555,43.7013,43.6555,43.6646,37041.0
2021-10-29 14:40:00,47.59,47.62,47.58,47.59,21365.0,43.6646,43.6922,43.6555,43.6646,21365.0
2021-10-29 14:45:00,47.6,47.6,47.55,47.55,29738.0,43.6738,43.6738,43.6279,43.6279,29738.0
2021-10-29 14:50:00,47.55,47.55,47.48,47.48,32929.0,43.6279,43.6279,43.5637,43.5637,32929.0
2021-10-29 14:55:00,47.48,47.52,47.48,47.52,16337.0,43.5637,43.6004,43.5637,43.6004,16337.0
2021-10-29 15:00:00,47.52,47.52,47.48,47.48,34314.0,43.6004,43.6004,43.5637,43.5637,34314.0
2021-10-29 15:05:00,47.48,47.54,47.48,47.53,48395.0,43.5637,43.6188,43.5637,43.6096,48395.0
2021-10-29 15:10:00,47.53,47.6,47.51,47.57,32170.0,43.6096,43.6738,43.5912,43.6463,32170.0
2021-10-29 15:15:00,47.56,47.58,47.49,47.52,36702.0,43.6371,43.6555,43.5729,43.6004,36702.0
2021-10-29 15:20:00,47.52,47.58,47.52,47.52,32028.0,43.6004,43.6555,43.6004,43.6004,32028.0
2021-10-29 15:25:00,47.52,47.53,47.48,47.52,33254.0,43.6004,43.6096,43.5637,43.6004,33254.0
2021-10-29 15:30:00,47.53,47.54,47.49,47.52,64310.0,43.6096,43.6188,43.5729,43.6004,64310.0
2021-10-29 15:35:00,47.51,47.59,47.51,47.59,43788.0,43.5912,43.6646,43.5912,43.6646,43788.0
2021-10-29 15:40:00,47.59,47.68,47.59,47.66,70817.0,43.6646,43.7472,43.6646,43.7289,70817.0
2021-10-29 15:45:00,47.65,47.7,47.64,47.65,72013.0,43.7197,43.7656,43.7105,43.7197,72013.0
2021-10-29 15:50:00,47.64,47.74,47.55,47.73,155290.0,43.7105,43.8023,43.6279,43.7931,155290.0
2021-10-29 15:55:00,47.73,47.81,47.7,47.81,485047.0,43.7931,43.8665,43.7656,43.8665,485047.0
2021-11-01 09:30:00,47.71,48.18,47.53,48.16,63727.0,43.7747,44.206,43.6096,44.1876,63727.0
2021-11-01 09:35:00,48.22,48.28,48.13,48.2,39232.0,44.2427,44.2977,44.1601,44.2243,39232.0
2021-11-01 09:40:00,48.19,48.32,48.17,48.23,54871.0,44.2151,44.3344,44.1968,44.2518,54871.0
2021-11-01 09:45:00,48.24,48.39,48.16,48.36,61749.0,44.261,44.3986,44.1876,44.3711,61749.0
2021-11-01 09:50:00,48.36,48.46,48.3,48.38,37232.0,44.3711,44.4629,44.3161,44.3895,37232.0
2021-11-01 09:55:00,48.42,48.46,48.35,48.38,20083.0,44.4262,44.4629,44.3619,44.3895,20083.0
2021-11-01 10:00:00,48.35,48.35,48.12,48.18,22156.0,44.3619,44.3619,44.1509,44.206,22156.0
2021-11-01 10:05:00,48.18,48.25,48.14,48.24,23063.0,44.206,44.2702,44.1693,44.261,23063.0
2021-11-01 10:10:00,48.23,48.24,48.1,48.1,27832.0,44.2518,44.261,44.1326,44.1326,27832.0
2021-11-01 10:15:00,48.1,48.19,48.08,48.15,57389.0,44.1326,44.2151,44.1142,44.1784,57389.0
2021-11-01 10:20:00,48.15,48.22,48.03,48.1,50014.0,44.1784,44.2427,44.0683,44.1326,50014.0
2021-11-01 10:25:00,48.12,48.15,47.99,48.1,19682.0,44.1509,44.1784,44.0316,44.1326,19682.0
2021-11-01 10:30:00,48.08,48.14,48.03,48.13,11596.0,44.1142,44.1693,44.0683,44.1601,11596.0
2021-11-01 10:35:00,48.13,48.18,48.12,48.16,14687.0,44.1601,44.206,44.1509,44.1876,14687.0
2021-11-01 10:40:00,48.16,48.23,48.08,48.12,35185.0,44.1876,44.2518,44.1142,44.1509,35185.0
2021-11-01 10:45:00,48.12,48.12,48.05,48.08,19969.0,44.1509,44.1509,44.0867,44.1142,19969.0
2021-11-01 10:50:00,48.09,48.16,48.07,48.11,43322.0,44.1234,44.1876,44.105,44.1417,43322.0
2021-11-01 10:55:00,48.12,48.27,48.09,48.27,57217.0,44.1509,44.2885,44.1234,44.2885,57217.0
2021-11-01 11:00:00,48.28,48.41,48.28,48.41,31373.0,44.2977,44.417,44.2977,44.417,31373.0
2021-11-01 11:05:00,48.4,48.45,48.38,48.43,35494.0,44.4078,44.4537,44.3895,44.4353,35494.0
2021-11-01 11:10:00,48.43,48.49,48.38,48.43,42585.0,44.4353,44.4904,44.3895,44.4353,42585.0
2021-11-01 11:15:00,48.44,48.48,48.4,48.45,32452.0,44.4445,44.4812,44.4078,44.4537,32452.0
2021-11-01 11:20:00,48.45,48.56,48.43,48.56,29627.0,44.4537,44.5546,44.4353,44.5546,29627.0
2021-11-01 11:25:00,48.56,48.6,48.52,48.52,31479.0,44.5546,44.5913,44.5179,44.5179,31479.0
2021-11-01 11:30:00,48.52,48.56,48.5,48.53,28338.0,44.5179,44.5546,44.4996,44.5271,28338.0
2021-11-01 11:35:00,48.53,48.54,48.43,48.44,20877.0,44.5271,44.5363,44.4353,44.4445,20877.0
2021-11-01 11:40:00,48.44,48.46,48.4,48.46,12079.0,44.4445,44.4629,44.4078,44.4629,12079.0
2021-11-01 11:45:00,48.46,48.51,48.43,48.46,16100.0,44.4629,44.5087,44.4353,44.4629,16100.0
2021-11-01 11:50:00,48.46,48.5,48.43,48.47,33164.0,44.4629,44.4996,44.4353,44.472,33164.0
2021-11-01 11:55:00,48.48,48.5,48.41,48.44,13524.0,44.4812,44.4996,44.417,44.4445,13524.0
2021-11-01 12:00:00,48.45,48.51,48.44,48.49,18478.0,44.4537,44.5087,44.4445,44.4904,18478.0
2021-11-01 12:05:00,48.5,48.52,48.39,48.39,26215.0,44.4996,44.5179,44.3986,44.3986,26215.0
2021-11-01 12:10:00,48.4,48.41,48.34,48.36,38334.0,44.4078,44.417,44.3528,44.3711,38334.0
2021-11-01 12:15:00,48.36,48.42,48.36,48.4,21776.0,44.3711,44.4262,44.3711,44.4078,21776.0
2021-11-01 12:20:00,48.4,48.46,48.4,48.46,15705.0,44.4078,44.4629,44.4078,44.4629,15705.0
2021-11-01 12:25:00,48.45,48.52,48.43,48.48,19680.0,44.4537,44.5179,44.4353,44.4812,19680.0
2021-11-01 12:30:00,48.49,48.52,48.48,48.5,27987.0,44.4904,44.5179,44.4812,44.4996,27987.0
2021-11-01 12:35:00,48.5,48.5,48.43,48.45,27295.0,44.4996,44.4996,44.4353,44.4537,27295.0
2021-11-01 12:40:00,48.45,48.49,48.42,48.48,28314.0,44.4537,44.4904,44.4262,44.4812,28314.0
2021-11-01 12:45:00,48.48,48.48,48.4,48.46,23741.0,44.4812,44.4812,44.4078,44.4629,23741.0
2021-11-01 12:50:00,48.47,48.49,48.44,48.48,13590.0,44.472,44.4904,44.4445,44.4812,13590.0
2021-11-01 12:55:00,48.49,48.53,48.47,48.52,9282.0,44.4904,44.5271,44.472,44.5179,9282.0
2021-11-01 13:00:00,48.51,48.51,48.46,48.5,33005.0,44.5087,44.5087,44.4629,44.4996,33005.0
2021-11-01 13:05:00,48.5,48.5,48.44,48.49,24390.0,44.4996,44.4996,44.4445,44.4904,24390.0
2021-11-01 13:10:00,48.49,48.51,48.42,48.43,32729.0,44.4904,44.5087,44.4262,44.4353,32729.0
2021-11-01 13:15:00,48.43,48.45,48.4,48.42,20647.0,44.4353,44.4537,44.4078,44.4262,20647.0
2021-11-01 13:20:00,48.41,48.41,48.33,48.34,12748.0,44.417,44.417,44.3436,44.3528,12748.0
2021-11-01 13:25:00,48.34,48.37,48.32,48.37,9370.0,44.3528,44.3803,44.3344,44.3803,9370.0
2021-11-01 13:30:00,48.37,48.41,48.35,48.4,6629.0,44.3803,44.417,44.3619,44.4078,6629.0
2021-11-01 13:35:00,48.41,48.46,48.4,48.45,19385.0,44.417,44.4629,44.4078,44.4537,19385.0
2021-11-01 13:40:00,48.44,48.45,48.41,48.42,15289.0,44.4445,44.4537,44.417,44.4262,15289.0
2021-11-01 13:45:00,48.41,48.41,48.38,48.4,15857.0,44.417,44.417,44.3895,44.4078,15857.0
2021-11-01 13:50:00,48.4,48.43,48.38,48.42,13063.0,44.4078,44.4353,44.3895,44.4262,13063.0
2021-11-01 13:55:00,48.43,48.44,48.34,48.34,34151.0,44.4353,44.4445,44.3528,44.3528,34151.0
2021-11-01 14:00:00,48.34,48.37,48.33,48.35,28478.0,44.3528,44.3803,44.3436,44.3619,28478.0
2021-11-01 14:05:00,48.36,48.36,48.29,48.32,29988.0,44.3711,44.3711,44.3069,44.3344,29988.0
2021-11-01 14:10:00,48.31,48.33,48.27,48.28,18066.0,44.3252,44.3436,44.2885,44.2977,18066.0
2021-11-01 14:15:00,48.28,48.33,48.22,48.32,39651.0,44.2977,44.3436,44.2427,44.3344,39651.0
2021-11-01 14:20:00,48.32,48.35,48.29,48.33,14300.0,44.3344,44.3619,44.3069,44.3436,14300.0
2021-11-01 14:25:00,48.32,48.4,48.32,48.4,13652.0,44.3344,44.4078,44.3344,44.4078,13652.0
2021-11-01 14:30:00,48.41,48.48,48.39,48.48,20737.0,44.417,44.4812,44.3986,44.4812,20737.0
2021-11-01 14:35:00,48.48,48.54,48.46,48.53,20536.0,44.4812,44.5363,44.4629,44.5271,20536.0
2021-11-01 14:40:00,48.53,48.57,48.52,48.56,16989.0,44.5271,44.5638,44.5179,44.5546,16989.0
2021-11-01 14:45:00,48.57,48.63,48.57,48.63,21173.0,44.5638,44.6188,44.5638,44.6188,21173.0
2021-11-01 14:50:00,48.63,48.67,48.54,48.58,36876.0,44.6188,44.6555,44.5363,44.573,36876.0
2021-11-01 14:55:00,48.59,48.62,48.57,48.61,23340.0,44.5821,44.6097,44.5638,44.6005,23340.0
2021-11-01 15:00:00,48.6,48.69,48.58,48.66,44497.0,44.5913,44.6739,44.573,44.6464,44497.0
2021-11-01 15:05:00,48.66,48.7,48.64,48.69,33054.0,44.6464,44.6831,44.628,44.6739,33054.0
2021-11-01 15:10:00,48.7,48.71,48.63,48.63,16651.0,44.6831,44.6922,44.6188,44.6188,16651.0
2021-11-01 15:15:00,48.63,48.67,48.59,48.59,25796.0,44.6188,44.6555,44.5821,44.5821,25796.0
2021-11-01 15:20:00,48.59,48.61,48.55,48.61,52382.0,44.5821,44.6005,44.5454,44.6005,52382.0
2021-11-01 15:25:00,48.6,48.74,48.57,48.67,75665.0,44.5913,44.7198,44.5638,44.6555,75665.0
2021-11-01 15:30:00,48.67,48.72,48.59,48.71,51039.0,44.6555,44.7014,44.5821,44.6922,51039.0
2021-11-01 15:35:00,48.71,48.74,48.67,48.71,67652.0,44.6922,44.7198,44.6555,44.6922,67652.0
2021-11-01 15:40:00,48.72,48.75,48.7,48.74,27681.0,44.7014,44.7289,44.6831,44.7198,27681.0
2021-11-01 15:45:00,48.73,48.74,48.65,48.71,72064.0,44.7106,44.7198,44.6372,44.6922,72064.0
2021-11-01 15:50:00,48.7,48.74,48.66,48.67,129034.0,44.6831,44.7198,44.6464,44.6555,129034.0
2021-11-01 15:55:00,48.67,48.67,48.6,48.62,307230.0,44.6555,44.6555,44.5913,44.6097,307230.0
2021-11-02 09:30:00,49.3,49.91,49.28,49.42,128895.0,45.2336,45.7933,45.2152,45.3437,128895.0
2021-11-02 09:35:00,49.38,49.38,48.99,49.0,32962.0,45.307,45.307,44.9491,44.9583,32962.0
2021-11-02 09:40:00,48.98,48.98,48.41,48.47,43194.0,44.94,44.94,44.417,44.472,43194.0
2021-11-02 09:45:00,48.48,48.86,48.47,48.71,49246.0,44.4812,44.8299,44.472,44.6922,49246.0
2021-11-02 09:50:00,48.71,48.93,48.71,48.87,51051.0,44.6922,44.8941,44.6922,44.839,51051.0
2021-11-02 09:55:00,48.89,49.35,48.74,49.13,223458.0,44.8574,45.2795,44.7198,45.0776,223458.0
2021-11-02 10:00:00,49.15,49.25,49.01,49.19,113162.0,45.096,45.1877,44.9675,45.1327,113162.0
2021-11-02 10:05:00,49.2,49.23,49.13,49.18,64010.0,45.1418,45.1694,45.0776,45.1235,64010.0
2021-11-02 10:10:00,49.18,49.3,49.18,49.22,53547.0,45.1235,45.2336,45.1235,45.1602,53547.0
2021-11-02 10:15:00,49.19,49.27,49.17,49.21,73997.0,45.1327,45.2061,45.1143,45.151,73997.0
2021-11-02 10:20:00,49.2,49.24,49.16,49.18,78792.0,45.1418,45.1785,45.1051,45.1235,78792.0
2021-11-02 10:25:00,49.18,49.18,49.0,49.02,83028.0,45.1235,45.1235,44.9583,44.9767,83028.0
2021-11-02 10:30:00,49.0,49.0,48.77,48.93,56006.0,44.9583,44.9583,44.7473,44.8941,56006.0
2021-11-02 10:35:00,48.94,49.09,48.92,49.05,33506.0,44.9033,45.0409,44.8849,45.0042,33506.0
2021-11-02 10:40:00,49.05,49.08,48.81,48.84,30488.0,45.0042,45.0317,44.784,44.8115,30488.0
2021-11-02 10:45:00,48.83,48.93,48.83,48.88,32085.0,44.8023,44.8941,44.8023,44.8482,32085.0
2021-11-02 10:50:00,48.89,49.07,48.88,49.05,49418.0,44.8574,45.0226,44.8482,45.0042,49418.0
2021-11-02 10:55:00,49.05,49.23,49.04,49.15,43047.0,45.0042,45.1694,44.995,45.096,43047.0
2021-11-02 11:00:00,49.15,49.2,49.1,49.16,21734.0,45.096,45.1418,45.0501,45.1051,21734.0
2021-11-02 11:05:00,49.17,49.27,49.16,49.24,23670.0,45.1143,45.2061,45.1051,45.1785,23670.0
2021-11-02 11:10:00,49.25,49.26,49.15,49.16,17746.0,45.1877,45.1969,45.096,45.1051,17746.0
2021-11-02 11:15:00,49.16,49.22,49.1,49.1,23254.0,45.1051,45.1602,45.0501,45.0501,23254.0
2021-11-02 11:20:00,49.09,49.18,48.99,49.09,41945.0,45.0409,45.1235,44.9491,45.0409,41945.0
2021-11-02 11:25:00,49.09,49.19,49.06,49.17,26920.0,45.0409,45.1327,45.0134,45.1143,26920.0
2021-11-02 11:30:00,49.17,49.21,49.15,49.19,21907.0,45.1143,45.151,45.096,45.1327,21907.0
2021-11-02 11:35:00,49.2,49.26,49.18,49.25,23283.0,45.1418,45.1969,45.1235,45.1877,23283.0
2021-11-02 11:40:00,49.25,49.27,49.11,49.13,26182.0,45.1877,45.2061,45.0593,45.0776,26182.0
2021-11-02 11:45:00,49.13,49.23,49.12,49.21,31796.0,45.0776,45.1694,45.0684,45.151,31796.0
2021-11-02 11:50:00,49.21,49.23,49.16,49.16,48498.0,45.151,45.1694,45.1051,45.1051,48498.0
2021-11-02 11:55:00,49.16,49.16,49.05,49.1,17486.0,45.1051,45.1051,45.0042,45.0501,17486.0
2021-11-02 12:00:00,49.09,49.16,49.08,49.14,18361.0,45.0409,45.1051,45.0317,45.0868,18361.0
2021-11-02 12:05:00,49.15,49.18,49.12,49.13,38976.0,45.096,45.1235,45.0684,45.0776,38976.0
2021-11-02 12:10:00,49.13,49.16,49.02,49.03,18939.0,45.0776,45.1051,44.9767,44.9859,18939.0
2021-11-02 12:15:00,49.03,49.15,49.02,49.13,20810.0,44.9859,45.096,44.9767,45.0776,20810.0
2021-11-02 12:20:00,49.13,49.13,49.04,49.08,15553.0,45.0776,45.0776,44.995,45.0317,15553.0
2021-11-02 12:25:00,49.08,49.17,49.08,49.17,19404.0,45.0317,45.1143,45.0317,45.1143,19404.0
2021-11-02 12:30:00,49.17,49.24,49.17,49.23,24945.0,45.1143,45.1785,45.1143,45.1694,24945.0
2021-11-02 12:35:00,49.23,49.32,49.23,49.3,48545.0,45.1694,45.2519,45.1694,45.2336,48545.0
2021-11-02 12:40:00,49.31,49.38,49.31,49.34,55770.0,45.2428,45.307,45.2428,45.2703,55770.0
2021-11-02 12:45:00,49.34,49.49,49.34,49.48,50991.0,45.2703,45.4079,45.2703,45.3987,50991.0
2021-11-02 12:50:00,49.48,49.51,49.34,49.35,44063.0,45.3987,45.4263,45.2703,45.2795,44063.0
2021-11-02 12:55:00,49.34,49.42,49.33,49.38,19378.0,45.2703,45.3437,45.2611,45.307,19378.0
2021-11-02 13:00:00,49.38,49.42,49.36,49.37,24716.0,45.307,45.3437,45.2886,45.2978,24716.0
2021-11-02 13:05:00,49.36,49.36,49.26,49.26,14653.0,45.2886,45.2886,45.1969,45.1969,14653.0
2021-11-02 13:10:00,49.26,49.31,49.24,49.28,23025.0,45.1969,45.2428,45.1785,45.2152,23025.0
2021-11-02 13:15:00,49.27,49.32,49.25,49.29,19653.0,45.2061,45.2519,45.1877,45.2244,19653.0
2021-11-02 13:20:00,49.3,49.31,49.26,49.28,15953.0,45.2336,45.2428,45.1969,45.2152,15953.0
2021-11-02 13:25:00,49.28,49.28,49.22,49.23,18766.0,45.2152,45.2152,45.1602,45.1694,18766.0
2021-11-02 13:30:00,49.23,49.24,49.2,49.21,16139.0,45.1694,45.1785,45.1418,45.151,16139.0
2021-11-02 13:35:00,49.21,49.25,49.16,49.16,19350.0,45.151,45.1877,45.1051,45.1051,19350.0
2021-11-02 13:40:00,49.16,49.18,49.12,49.16,18909.0,45.1051,45.1235,45.0684,45.1051,18909.0
2021-11-02 13:45:00,49.17,49.17,49.08,49.08,16725.0,45.1143,45.1143,45.0317,45.0317,16725.0
2021-11-02 13:50:00,49.08,49.1,49.04,49.09,11236.0,45.0317,45.0501,44.995,45.0409,11236.0
2021-11-02 13:55:00,49.09,49.18,49.08,49.18,27217.0,45.0409,45.1235,45.0317,45.1235,27217.0
2021-11-02 14:00:00,49.18,49.25,49.15,49.16,31288.0,45.1235,45.1877,45.096,45.1051,31288.0
2021-11-02 14:05:00,49.16,49.18,49.12,49.12,30795.0,45.1051,45.1235,45.0684,45.0684,30795.0
2021-11-02 14:10:00,49.11,49.19,49.1,49.16,22240.0,45.0593,45.1327,45.0501,45.1051,22240.0
2021-11-02 14:15:00,49.16,49.2,49.14,49.16,23045.0,45.1051,45.1418,45.0868,45.1051,23045.0
2021-11-02 14:20:00,49.16,49.2,49.1,49.1,13985.0,45.1051,45.1418,45.0501,45.0501,13985.0
2021-11-02 14:25:00,49.09,49.21,49.09,49.16,23517.0,45.0409,45.151,45.0409,45.1051,23517.0
2021-11-02 14:30:00,49.17,49.18,49.14,49.16,13661.0,45.1143,45.1235,45.0868,45.1051,13661.0
2021-11-02 14:35:00,49.17,49.21,49.13,49.2,28295.0,45.1143,45.151,45.0776,45.1418,28295.0
2021-11-02 14:40:00,49.21,49.23,49.18,49.18,16436.0,45.151,45.1694,45.1235,45.1235,16436.0
2021-11-02 14:45:00,49.18,49.19,49.14,49.16,38471.0,45.1235,45.1327,45.0868,45.1051,38471.0
2021-11-02 14:50:00,49.16,49.18,49.13,49.13,19272.0,45.1051,45.1235,45.0776,45.0776,19272.0
2021-11-02 14:55:00,49.13,49.14,49.06,49.09,32018.0,45.0776,45.0868,45.0134,45.0409,32018.0
2021-11-02 15:00:00,49.08,49.08,49.03,49.08,22555.0,45.0317,45.0317,44.9859,45.0317,22555.0
2021-11-02 15:05:00,49.07,49.07,49.04,49.07,23694.0,45.0226,45.0226,44.995,45.0226,23694.0
2021-11-02 15:10:00,49.07,49.09,49.02,49.08,42884.0,45.0226,45.0409,44.9767,45.0317,42884.0
2021-11-02 15:15:00,49.09,49.09,48.95,48.95,21186.0,45.0409,45.0409,44.9124,44.9124,21186.0
2021-11-02 15:20:00,48.95,48.95,48.88,48.89,21331.0,44.9124,44.9124,44.8482,44.8574,21331.0
2021-11-02 15:25:00,48.89,48.94,48.87,48.87,26865.0,44.8574,44.9033,44.839,44.839,26865.0
2021-11-02 15:30:00,48.88,48.9,48.85,48.86,43710.0,44.8482,44.8666,44.8207,44.8299,43710.0
2021-11-02 15:35:00,48.85,48.85,48.77,48.79,50313.0,44.8207,44.8207,44.7473,44.7656,50313.0
2021-11-02 15:40:00,48.79,48.79,48.72,48.77,46280.0,44.7656,44.7656,44.7014,44.7473,46280.0
2021-11-02 15:45:00,48.78,48.82,48.75,48.77,58842.0,44.7565,44.7932,44.7289,44.7473,58842.0
2021-11-02 15:50:00,48.76,48.78,48.73,48.77,120647.0,44.7381,44.7565,44.7106,44.7473,120647.0
2021-11-02 15:55:00,48.76,48.91,48.75,48.88,296075.0,44.7381,44.8757,44.7289,44.8482,296075.0
2021-11-03 09:30:00,48.89,49.28,48.71,49.26,44205.0,44.8574,45.2152,44.6922,45.1969,44205.0
2021-11-03 09:35:00,49.27,49.27,49.11,49.18,13825.0,45.2061,45.2061,45.0593,45.1235,13825.0
2021-11-03 09:40:00,49.19,49.29,48.9,49.14,34073.0,45.1327,45.2244,44.8666,45.0868,34073.0
2021-11-03 09:45:00,49.15,49.19,48.99,49.17,24244.0,45.096,45.1327,44.9491,45.1143,24244.0
2021-11-03 09:50:00,49.17,49.28,49.09,49.18,29011.0,45.1143,45.2152,45.0409,45.1235,29011.0
2021-11-03 09:55:00,49.19,49.25,49.15,49.21,16717.0,45.1327,45.1877,45.096,45.151,16717.0
2021-11-03 10:00:00,49.2,49.36,49.15,49.36,35966.0,45.1418,45.2886,45.096,45.2886,35966.0
2021-11-03 10:05:00,49.37,49.52,49.33,49.51,33125.0,45.2978,45.4354,45.2611,45.4263,33125.0
2021-11-03 10:10:00,49.51,49.57,49.42,49.51,42572.0,45.4263,45.4813,45.3437,45.4263,42572.0
2021-11-03 10:15:00,49.51,49.56,49.44,49.51,27340.0,45.4263,45.4721,45.362,45.4263,27340.0
2021-11-03 10:20:00,49.51,49.55,49.33,49.36,38916.0,45.4263,45.463,45.2611,45.2886,38916.0
2021-11-03 10:25:00,49.36,49.41,49.27,49.29,11449.0,45.2886,45.3345,45.2061,45.2244,11449.0
2021-11-03 10:30:00,49.29,49.41,49.29,49.34,11713.0,45.2244,45.3345,45.2244,45.2703,11713.0
2021-11-03 10:35:00,49.33,49.42,49.27,49.4,19697.0,45.2611,45.3437,45.2061,45.3253,19697.0
2021-11-03 10:40:00,49.39,49.55,49.39,49.51,32527.0,45.3162,45.463,45.3162,45.4263,32527.0
2021-11-03 10:45:00,49.52,49.6,49.47,49.47,32631.0,45.4354,45.5088,45.3896,45.3896,32631.0
2021-11-03 10:50:00,49.47,49.56,49.46,49.54,19002.0,45.3896,45.4721,45.3804,45.4538,19002.0
2021-11-03 10:55:00,49.54,49.6,49.46,49.48,24210.0,45.4538,45.5088,45.3804,45.3987,24210.0
2021-11-03 11:00:00,49.47,49.53,49.42,49.46,15806.0,45.3896,45.4446,45.3437,45.3804,15806.0
2021-11-03 11:05:00,49.45,49.54,49.45,49.5,14241.0,45.3712,45.4538,45.3712,45.4171,14241.0
2021-11-03 11:10:00,49.51,49.52,49.43,49.48,17965.0,45.4263,45.4354,45.3529,45.3987,17965.0
2021-11-03 11:15:00,49.47,49.52,49.27,49.28,16946.0,45.3896,45.4354,45.2061,45.2152,16946.0
2021-11-03 11:20:00,49.3,49.46,49.29,49.42,27836.0,45.2336,45.3804,45.2244,45.3437,27836.0
2021-11-03 11:25:00,49.41,49.46,49.38,49.39,15905.0,45.3345,45.3804,45.307,45.3162,15905.0
2021-11-03 11:30:00,49.4,49.54,49.39,49.53,20752.0,45.3253,45.4538,45.3162,45.4446,20752.0
2021-11-03 11:35:00,49.52,49.59,49.48,49.48,14923.0,45.4354,45.4997,45.3987,45.3987,14923.0
2021-11-03 11:40:00,49.48,49.5,49.44,49.47,19591.0,45.3987,45.4171,45.362,45.3896,19591.0
2021-11-03 11:45:00,49.48,49.55,49.46,49.5,25285.0,45.3987,45.463,45.3804,45.4171,25285.0
2021-11-03 11:50:00,49.48,49.49,49.45,49.47,18070.0,45.3987,45.4079,45.3712,45.3896,18070.0
2021-11-03 11:55:00,49.47,49.67,49.47,49.66,85774.0,45.3896,45.5731,45.3896,45.5639,85774.0
2021-11-03 12:00:00,49.64,49.76,49.64,49.76,15966.0,45.5455,45.6556,45.5455,45.6556,15966.0
2021-11-03 12:05:00,49.77,49.86,49.75,49.86,19235.0,45.6648,45.7474,45.6465,45.7474,19235.0
2021-11-03 12:10:00,49.88,49.9,49.85,49.9,24840.0,45.7657,45.7841,45.7382,45.7841,24840.0
2021-11-03 12:15:00,49.9,50.13,49.86,50.06,265819.0,45.7841,45.9951,45.7474,45.9309,265819.0
2021-11-03 12:20:00,50.07,50.07,49.97,50.03,44283.0,45.9401,45.9401,45.8483,45.9034,44283.0
2021-11-03 12:25:00,50.03,50.11,49.97,50.1,32814.0,45.9034,45.9768,45.8483,45.9676,32814.0
2021-11-03 12:30:00,50.1,50.11,50.0,50.08,31380.0,45.9676,45.9768,45.8758,45.9492,31380.0
2021-11-03 12:35:00,50.09,50.17,50.02,50.16,38418.0,45.9584,46.0318,45.8942,46.0226,38418.0
2021-11-03 12:40:00,50.15,50.23,50.13,50.16,23945.0,46.0135,46.0869,45.9951,46.0226,23945.0
2021-11-03 12:45:00,50.17,50.23,50.09,50.11,34211.0,46.0318,46.0869,45.9584,45.9768,34211.0
2021-11-03 12:50:00,50.12,50.16,50.09,50.11,13430.0,45.9859,46.0226,45.9584,45.9768,13430.0
2021-11-03 12:55:00,50.1,50.16,50.1,50.16,14888.0,45.9676,46.0226,45.9676,46.0226,14888.0
2021-11-03 13:00:00,50.16,50.21,50.15,50.16,17244.0,46.0226,46.0685,46.0135,46.0226,17244.0
2021-11-03 13:05:00,50.16,50.22,50.16,50.18,17899.0,46.0226,46.0777,46.0226,46.041,17899.0
2021-11-03 13:10:00,50.18,50.19,50.1,50.19,26720.0,46.041,46.0502,45.9676,46.0502,26720.0
2021-11-03 13:15:00,50.2,50.2,50.14,50.17,36632.0,46.0593,46.0593,46.0043,46.0318,36632.0
2021-11-03 13:20:00,50.17,50.2,50.13,50.2,11544.0,46.0318,46.0593,45.9951,46.0593,11544.0
2021-11-03 13:25:00,50.2,50.27,50.19,50.19,31578.0,46.0593,46.1236,46.0502,46.0502,31578.0
2021-11-03 13:30:00,50.17,50.26,50.15,50.21,46180.0,46.0318,46.1144,46.0135,46.0685,46180.0
2021-11-03 13:35:00,50.21,50.23,50.17,50.19,28496.0,46.0685,46.0869,46.0318,46.0502,28496.0
2021-11-03 13:40:00,50.19,50.21,50.14,50.15,31339.0,46.0502,46.0685,46.0043,46.0135,31339.0
2021-11-03 13:45:00,50.15,50.15,50.06,50.11,35591.0,46.0135,46.0135,45.9309,45.9768,35591.0
2021-11-03 13:50:00,50.1,50.13,50.02,50.05,25528.0,45.9676,45.9951,45.8942,45.9217,25528.0
2021-11-03 13:55:00,50.06,50.16,50.06,50.12,14573.0,45.9309,46.0226,45.9309,45.9859,14573.0
2021-11-03 14:00:00,50.11,50.25,50.1,50.25,34514.0,45.9768,46.1052,45.9676,46.1052,34514.0
2021-11-03 14:05:00,50.27,50.28,50.18,50.2,35596.0,46.1236,46.1327,46.041,46.0593,35596.0
2021-11-03 14:10:00,50.2,50.25,50.09,50.09,23691.0,46.0593,46.1052,45.9584,45.9584,23691.0
2021-11-03 14:15:00,50.09,50.18,50.08,50.17,24559.0,45.9584,46.041,45.9492,46.0318,24559.0
2021-11-03 14:20:00,50.16,50.19,50.12,50.16,24791.0,46.0226,46.0502,45.9859,46.0226,24791.0
2021-11-03 14:25:00,50.16,50.18,50.09,50.12,22204.0,46.0226,46.041,45.9584,45.9859,22204.0
2021-11-03 14:30:00,50.13,50.16,50.1,50.15,26125.0,45.9951,46.0226,45.9676,46.0135,26125.0
2021-11-03 14:35:00,50.15,50.22,50.1,50.22,25413.0,46.0135,46.0777,45.9676,46.0777,25413.0
2021-11-03 14:40:00,50.22,50.39,50.2,50.32,47296.0,46.0777,46.2337,46.0593,46.1694,47296.0
2021-11-03 14:45:00,50.32,50.38,50.29,50.37,38454.0,46.1694,46.2245,46.1419,46.2153,38454.0
2021-11-03 14:50:00,50.37,50.44,50.35,50.41,23592.0,46.2153,46.2795,46.197,46.252,23592.0
2021-11-03 14:55:00,50.41,50.45,50.37,50.37,24085.0,46.252,46.2887,46.2153,46.2153,24085.0
2021-11-03 15:00:00,50.38,50.39,50.3,50.32,40648.0,46.2245,46.2337,46.1511,46.1694,40648.0
2021-11-03 15:05:00,50.31,50.45,50.31,50.44,29912.0,46.1603,46.2887,46.1603,46.2795,29912.0
2021-11-03 15:10:00,50.44,50.51,50.43,50.47,60720.0,46.2795,46.3438,46.2704,46.3071,60720.0
2021-11-03 15:15:00,50.48,50.53,50.43,50.44,73321.0,46.3162,46.3621,46.2704,46.2795,73321.0
2021-11-03 15:20:00,50.44,50.47,50.38,50.41,48033.0,46.2795,46.3071,46.2245,46.252,48033.0
2021-11-03 15:25:00,50.41,50.43,50.35,50.38,31134.0,46.252,46.2704,46.197,46.2245,31134.0
2021-11-03 15:30:00,50.38,50.38,50.29,50.33,37070.0,46.2245,46.2245,46.1419,46.1786,37070.0
2021-11-03 15:35:00,50.33,50.37,50.3,50.36,32953.0,46.1786,46.2153,46.1511,46.2061,32953.0
2021-11-03 15:40:00,50.36,50.38,50.28,50.37,78484.0,46.2061,46.2245,46.1327,46.2153,78484.0
2021-11-03 15:45:00,50.38,50.47,50.33,50.46,66079.0,46.2245,46.3071,46.1786,46.2979,66079.0
2021-11-03 15:50:00,50.45,50.49,50.34,50.41,126271.0,46.2887,46.3254,46.1878,46.252,126271.0
2021-11-03 15:55:00,50.41,50.43,50.35,50.41,206397.0,46.252,46.2704,46.197,46.252,206397.0
2021-11-04 09:30:00,50.29,50.35,49.88,50.01,71435.0,46.1419,46.197,45.7657,45.885,71435.0
2021-11-04 09:35:00,49.97,50.18,49.76,49.77,27049.0,45.8483,46.041,45.6556,45.6648,27049.0
2021-11-04 09:40:00,49.73,49.8,49.31,49.32,36215.0,45.6281,45.6923,45.2428,45.2519,36215.0
2021-11-04 09:45:00,49.3,49.41,49.12,49.34,31625.0,45.2336,45.3345,45.0684,45.2703,31625.0
2021-11-04 09:50:00,49.34,49.57,49.33,49.45,30750.0,45.2703,45.4813,45.2611,45.3712,30750.0
2021-11-04 09:55:00,49.46,49.6,49.43,49.45,27611.0,45.3804,45.5088,45.3529,45.3712,27611.0
2021-11-04 10:00:00,49.46,49.47,49.32,49.33,24271.0,45.3804,45.3896,45.2519,45.2611,24271.0
2021-11-04 10:05:00,49.33,49.62,49.33,49.6,33756.0,45.2611,45.5272,45.2611,45.5088,33756.0
2021-11-04 10:10:00,49.61,49.9,49.6,49.8,40323.0,45.518,45.7841,45.5088,45.6923,40323.0
2021-11-04 10:15:00,49.79,49.79,49.6,49.61,22523.0,45.6832,45.6832,45.5088,45.518,22523.0
2021-11-04 10:20:00,49.62,49.68,49.34,49.35,36205.0,45.5272,45.5822,45.2703,45.2795,36205.0
2021-11-04 10:25:00,49.34,49.46,49.31,49.43,27493.0,45.2703,45.3804,45.2428,45.3529,27493.0
2021-11-04 10:30:00,49.42,49.57,49.41,49.53,28866.0,45.3437,45.4813,45.3345,45.4446,28866.0
2021-11-04 10:35:00,49.54,49.55,49.43,49.52,18759.0,45.4538,45.463,45.3529,45.4354,18759.0
2021-11-04 10:40:00,49.53,49.58,49.48,49.53,16558.0,45.4446,45.4905,45.3987,45.4446,16558.0
2021-11-04 10:45:00,49.54,49.55,49.39,49.43,20721.0,45.4538,45.463,45.3162,45.3529,20721.0
2021-11-04 10:50:00,49.42,49.47,49.36,49.36,18362.0,45.3437,45.3896,45.2886,45.2886,18362.0
2021-11-04 10:55:00,49.37,49.38,49.26,49.36,15743.0,45.2978,45.307,45.1969,45.2886,15743.0
2021-11-04 11:00:00,49.36,49.41,49.32,49.34,14016.0,45.2886,45.3345,45.2519,45.2703,14016.0
2021-11-04 11:05:00,49.34,49.34,49.23,49.27,12949.0,45.2703,45.2703,45.1694,45.2061,12949.0
2021-11-04 11:10:00,49.26,49.27,49.21,49.25,13759.0,45.1969,45.2061,45.151,45.1877,13759.0
2021-11-04 11:15:00,49.23,49.29,49.2,49.26,22309.0,45.1694,45.2244,45.1418,45.1969,22309.0
2021-11-04 11:20:00,49.26,49.3,49.23,49.24,16515.0,45.1969,45.2336,45.1694,45.1785,16515.0
2021-11-04 11:25:00,49.25,49.35,49.24,49.3,33165.0,45.1877,45.2795,45.1785,45.2336,33165.0
2021-11-04 11:30:00,49.3,49.35,49.27,49.33,17007.0,45.2336,45.2795,45.2061,45.2611,17007.0
2021-11-04 11:35:00,49.32,49.32,49.22,49.27,19986.0,45.2519,45.2519,45.1602,45.2061,19986.0
2021-11-04 11:40:00,49.26,49.32,49.23,49.29,20663.0,45.1969,45.2519,45.1694,45.2244,20663.0
2021-11-04 11:45:00,49.28,49.31,49.26,49.31,10465.0,45.2152,45.2428,45.1969,45.2428,10465.0
2021-11-04 11:50:00,49.31,49.31,49.2,49.23,22694.0,45.2428,45.2428,45.1418,45.1694,22694.0
2021-11-04 11:55:00,49.23,49.27,49.2,49.21,16397.0,45.1694,45.2061,45.1418,45.151,16397.0
2021-11-04 12:00:00,49.21,49.25,49.17,49.25,21737.0,45.151,45.1877,45.1143,45.1877,21737.0
2021-11-04 12:05:00,49.25,49.28,49.24,49.26,11820.0,45.1877,45.2152,45.1785,45.1969,11820.0
2021-11-04 12:10:00,49.26,49.3,49.24,49.29,13858.0,45.1969,45.2336,45.1785,45.2244,13858.0
2021-11-04 12:15:00,49.29,49.29,49.18,49.21,26071.0,45.2244,45.2244,45.1235,45.151,26071.0
2021-11-04 12:20:00,49.2,49.21,49.12,49.12,12844.0,45.1418,45.151,45.0684,45.0684,12844.0
2021-11-04 12:25:00,49.12,49.12,49.08,49.09,15500.0,45.0684,45.0684,45.0317,45.0409,15500.0
2021-11-04 12:30:00,49.07,49.11,49.04,49.09,16987.0,45.0226,45.0593,44.995,45.0409,16987.0
2021-11-04 12:35:00,49.1,49.1,49.07,49.08,7878.0,45.0501,45.0501,45.0226,45.0317,7878.0
2021-11-04 12:40:00,49.09,49.16,49.09,49.14,19514.0,45.0409,45.1051,45.0409,45.0868,19514.0
2021-11-04 12:45:00,49.12,49.13,49.07,49.11,15246.0,45.0684,45.0776,45.0226,45.0593,15246.0
2021-11-04 12:50:00,49.11,49.12,49.08,49.11,15159.0,45.0593,45.0684,45.0317,45.0593,15159.0
2021-11-04 12:55:00,49.11,49.14,49.09,49.11,14849.0,45.0593,45.0868,45.0409,45.0593,14849.0
2021-11-04 13:00:00,49.11,49.12,49.05,49.09,22149.0,45.0593,45.0684,45.0042,45.0409,22149.0
2021-11-04 13:05:00,49.09,49.16,49.09,49.15,24063.0,45.0409,45.1051,45.0409,45.096,24063.0
2021-11-04 13:10:00,49.15,49.28,49.14,49.28,39950.0,45.096,45.2152,45.0868,45.2152,39950.0
2021-11-04 13:15:00,49.28,49.36,49.26,49.35,20341.0,45.2152,45.2886,45.1969,45.2795,20341.0
2021-11-04 13:20:00,49.35,49.36,49.25,49.3,14600.0,45.2795,45.2886,45.1877,45.2336,14600.0
2021-11-04 13:25:00,49.3,49.34,49.26,49.31,19814.0,45.2336,45.2703,45.1969,45.2428,19814.0
2021-11-04 13:30:00,49.3,49.37,49.3,49.34,23683.0,45.2336,45.2978,45.2336,45.2703,23683.0
2021-11-04 13:35:00,49.34,49.36,49.31,49.35,26511.0,45.2703,45.2886,45.2428,45.2795,26511.0
2021-11-04 13:40:00,49.35,49.38,49.3,49.32,16989.0,45.2795,45.307,45.2336,45.2519,16989.0
2021-11-04 13:45:00,49.31,49.34,49.29,49.32,15220.0,45.2428,45.2703,45.2244,45.2519,15220.0
2021-11-04 13:50:00,49.32,49.33,49.29,49.31,14063.0,45.2519,45.2611,45.2244,45.2428,14063.0
2021-11-04 13:55:00,49.32,49.32,49.2,49.26,21354.0,45.2519,45.2519,45.1418,45.1969,21354.0
2021-11-04 14:00:00,49.26,49.28,49.16,49.16,40206.0,45.1969,45.2152,45.1051,45.1051,40206.0
2021-11-04 14:05:00,49.16,49.2,49.08,49.16,33174.0,45.1051,45.1418,45.0317,45.1051,33174.0
2021-11-04 14:10:00,49.16,49.17,49.13,49.14,21778.0,45.1051,45.1143,45.0776,45.0868,21778.0
2021-11-04 14:15:00,49.13,49.14,49.09,49.1,19430.0,45.0776,45.0868,45.0409,45.0501,19430.0
2021-11-04 14:20:00,49.1,49.14,49.09,49.14,16514.0,45.0501,45.0868,45.0409,45.0868,16514.0
2021-11-04 14:25:00,49.13,49.13,49.07,49.08,13488.0,45.0776,45.0776,45.0226,45.0317,13488.0
2021-11-04 14:30:00,49.07,49.11,49.05,49.1,23898.0,45.0226,45.0593,45.0042,45.0501,23898.0
2021-11-04 14:35:00,49.1,49.13,49.07,49.12,25853.0,45.0501,45.0776,45.0226,45.0684,25853.0
2021-11-04 14:40:00,49.13,49.16,49.1,49.1,16985.0,45.0776,45.1051,45.0501,45.0501,16985.0
2021-11-04 14:45:00,49.07,49.08,49.04,49.08,16686.0,45.0226,45.0317,44.995,45.0317,16686.0
2021-11-04 14:50:00,49.09,49.09,49.03,49.04,16163.0,45.0409,45.0409,44.9859,44.995,16163.0
2021-11-04 14:55:00,49.04,49.07,49.01,49.05,14675.0,44.995,45.0226,44.9675,45.0042,14675.0
2021-11-04 15:00:00,49.05,49.12,49.0,49.07,30907.0,45.0042,45.0684,44.9583,45.0226,30907.0
2021-11-04 15:05:00,49.06,49.12,49.03,49.1,22577.0,45.0134,45.0684,44.9859,45.0501,22577.0
2021-11-04 15:10:00,49.08,49.08,49.01,49.04,19146.0,45.0317,45.0317,44.9675,44.995,19146.0
2021-11-04 15:15:00,49.03,49.06,49.0,49.02,20580.0,44.9859,45.0134,44.9583,44.9767,20580.0
2021-11-04 15:20:00,49.01,49.02,48.94,48.94,26286.0,44.9675,44.9767,44.9033,44.9033,26286.0
2021-11-04 15:25:00,48.94,48.96,48.91,48.92,18284.0,44.9033,44.9216,44.8757,44.8849,18284.0
2021-11-04 15:30:00,48.92,49.0,48.91,48.98,23449.0,44.8849,44.9583,44.8757,44.94,23449.0
2021-11-04 15:35:00,48.98,49.06,48.98,49.05,27450.0,44.94,45.0134,44.94,45.0042,27450.0
2021-11-04 15:40:00,49.05,49.11,49.05,49.11,26941.0,45.0042,45.0593,45.0042,45.0593,26941.0
2021-11-04 15:45:00,49.11,49.11,49.06,49.09,42509.0,45.0593,45.0593,45.0134,45.0409,42509.0
2021-11-04 15:50:00,49.09,49.17,49.09,49.16,60928.0,45.0409,45.1143,45.0409,45.1051,60928.0
2021-11-04 15:55:00,49.16,49.18,49.12,49.16,136599.0,45.1051,45.1235,45.0684,45.1051,136599.0
2021-11-05 09:30:00,49.46,49.68,49.32,49.67,38804.0,45.3804,45.5822,45.2519,45.5731,38804.0
2021-11-05 09:35:00,49.7,50.05,49.62,49.84,27907.0,45.6006,45.9217,45.5272,45.729,27907.0
2021-11-05 09:40:00,49.84,50.25,49.84,50.11,20000.0,45.729,46.1052,45.729,45.9768,20000.0
2021-11-05 09:45:00,50.13,50.24,50.06,50.19,34182.0,45.9951,46.096,45.9309,46.0502,34182.0
2021-11-05 09:50:00,50.18,50.25,50.03,50.15,25477.0,46.041,46.1052,45.9034,46.0135,25477.0
2021-11-05 09:55:00,50.14,50.18,49.98,49.98,34421.0,46.0043,46.041,45.8575,45.8575,34421.0
2021-11-05 10:00:00,49.96,50.02,49.91,49.95,28241.0,45.8391,45.8942,45.7933,45.83,28241.0
2021-11-05 10:05:00,49.95,49.95,49.79,49.82,10789.0,45.83,45.83,45.6832,45.7107,10789.0
2021-11-05 10:10:00,49.81,49.83,49.71,49.73,7019.0,45.7015,45.7199,45.6098,45.6281,7019.0
2021-11-05 10:15:00,49.73,49.76,49.67,49.69,8351.0,45.6281,45.6556,45.5731,45.5914,8351.0
2021-11-05 10:20:00,49.7,49.73,49.65,49.69,9218.0,45.6006,45.6281,45.5547,45.5914,9218.0
2021-11-05 10:25:00,49.68,49.79,49.65,49.72,18953.0,45.5822,45.6832,45.5547,45.6189,18953.0
2021-11-05 10:30:00,49.73,49.83,49.7,49.83,15848.0,45.6281,45.7199,45.6006,45.7199,15848.0
2021-11-05 10:35:00,49.82,49.97,49.82,49.96,14543.0,45.7107,45.8483,45.7107,45.8391,14543.0
2021-11-05 10:40:00,49.95,49.98,49.83,49.9,13900.0,45.83,45.8575,45.7199,45.7841,13900.0
2021-11-05 10:45:00,49.91,50.08,49.8,50.05,39164.0,45.7933,45.9492,45.6923,45.9217,39164.0
2021-11-05 10:50:00,50.06,50.1,50.01,50.04,27152.0,45.9309,45.9676,45.885,45.9125,27152.0
2021-11-05 10:55:00,50.04,50.04,49.92,49.93,15764.0,45.9125,45.9125,45.8024,45.8116,15764.0
2021-11-05 11:00:00,49.92,49.99,49.9,49.94,11463.0,45.8024,45.8667,45.7841,45.8208,11463.0
2021-11-05 11:05:00,49.94,49.94,49.81,49.82,16260.0,45.8208,45.8208,45.7015,45.7107,16260.0
2021-11-05 11:10:00,49.82,49.88,49.8,49.82,13105.0,45.7107,45.7657,45.6923,45.7107,13105.0
2021-11-05 11:15:00,49.83,49.83,49.68,49.71,20127.0,45.7199,45.7199,45.5822,45.6098,20127.0
2021-11-05 11:20:00,49.72,49.82,49.72,49.81,12628.0,45.6189,45.7107,45.6189,45.7015,12628.0
2021-11-05 11:25:00,49.81,49.88,49.78,49.78,12924.0,45.7015,45.7657,45.674,45.674,12924.0
2021-11-05 11:30:00,49.77,49.8,49.74,49.76,14168.0,45.6648,45.6923,45.6373,45.6556,14168.0
2021-11-05 11:35:00,49.75,49.75,49.62,49.63,13391.0,45.6465,45.6465,45.5272,45.5364,13391.0
2021-11-05 11:40:00,49.63,49.66,49.62,49.63,9825.0,45.5364,45.5639,45.5272,45.5364,9825.0
2021-11-05 11:45:00,49.63,49.64,49.55,49.55,15689.0,45.5364,45.5455,45.463,45.463,15689.0
2021-11-05 11:50:00,49.55,49.56,49.38,49.47,33716.0,45.463,45.4721,45.307,45.3896,33716.0
2021-11-05 11:55:00,49.48,49.53,49.42,49.42,22341.0,45.3987,45.4446,45.3437,45.3437,22341.0
2021-11-05 12:00:00,49.41,49.41,49.33,49.35,21090.0,45.3345,45.3345,45.2611,45.2795,21090.0
2021-11-05 12:05:00,49.36,49.38,49.28,49.3,10341.0,45.2886,45.307,45.2152,45.2336,10341.0
2021-11-05 12:10:00,49.3,49.32,49.25,49.28,19489.0,45.2336,45.2519,45.1877,45.2152,19489.0
2021-11-05 12:15:00,49.28,49.41,49.28,49.37,25512.0,45.2152,45.3345,45.2152,45.2978,25512.0
2021-11-05 12:20:00,49.36,49.39,49.33,49.34,23663.0,45.2886,45.3162,45.2611,45.2703,23663.0
2021-11-05 12:25:00,49.34,49.39,49.31,49.39,11979.0,45.2703,45.3162,45.2428,45.3162,11979.0
2021-11-05 12:30:00,49.39,49.46,49.37,49.44,20203.0,45.3162,45.3804,45.2978,45.362,20203.0
2021-11-05 12:35:00,49.43,49.5,49.36,49.47,14009.0,45.3529,45.4171,45.2886,45.3896,14009.0
2021-11-05 12:40:00,49.47,49.47,49.42,49.42,10287.0,45.3896,45.3896,45.3437,45.3437,10287.0
2021-11-05 12:45:00,49.43,49.45,49.39,49.44,21879.0,45.3529,45.3712,45.3162,45.362,21879.0
2021-11-05 12:50:00,49.43,49.54,49.43,49.54,12223.0,45.3529,45.4538,45.3529,45.4538,12223.0
2021-11-05 12:55:00,49.54,49.59,49.54,49.56,9988.0,45.4538,45.4997,45.4538,45.4721,9988.0
2021-11-05 13:00:00,49.57,49.61,49.55,49.55,12538.0,45.4813,45.518,45.463,45.463,12538.0
2021-11-05 13:05:00,49.56,49.57,49.48,49.49,10495.0,45.4721,45.4813,45.3987,45.4079,10495.0
2021-11-05 13:10:00,49.48,49.51,49.45,49.49,17916.0,45.3987,45.4263,45.3712,45.4079,17916.0
2021-11-05 13:15:00,49.47,49.51,49.47,49.49,17537.0,45.3896,45.4263,45.3896,45.4079,17537.0
2021-11-05 13:20:00,49.49,49.52,49.44,49.44,11670.0,45.4079,45.4354,45.362,45.362,11670.0
2021-11-05 13:25:00,49.43,49.45,49.38,49.39,17338.0,45.3529,45.3712,45.307,45.3162,17338.0
2021-11-05 13:30:00,49.4,49.46,49.38,49.44,8008.0,45.3253,45.3804,45.307,45.362,8008.0
2021-11-05 13:35:00,49.44,49.44,49.35,49.36,11939.0,45.362,45.362,45.2795,45.2886,11939.0
2021-11-05 13:40:00,49.35,49.35,49.26,49.29,13861.0,45.2795,45.2795,45.1969,45.2244,13861.0
2021-11-05 13:45:00,49.28,49.3,49.27,49.3,7516.0,45.2152,45.2336,45.2061,45.2336,7516.0
2021-11-05 13:50:00,49.29,49.33,49.29,49.33,12328.0,45.2244,45.2611,45.2244,45.2611,12328.0
2021-11-05 13:55:00,49.32,49.36,49.3,49.34,14696.0,45.2519,45.2886,45.2336,45.2703,14696.0
2021-11-05 14:00:00,49.33,49.33,49.26,49.27,13541.0,45.2611,45.2611,45.1969,45.2061,13541.0
2021-11-05 14:05:00,49.28,49.36,49.28,49.33,12444.0,45.2152,45.2886,45.2152,45.2611,12444.0
2021-11-05 14:10:00,49.33,49.38,49.32,49.33,8746.0,45.2611,45.307,45.2519,45.2611,8746.0
2021-11-05 14:15:00,49.33,49.34,49.28,49.28,9612.0,45.2611,45.2703,45.2152,45.2152,9612.0
2021-11-05 14:20:00,49.28,49.28,49.23,49.23,13175.0,45.2152,45.2152,45.1694,45.1694,13175.0
2021-11-05 14:25:00,49.23,49.32,49.22,49.3,20429.0,45.1694,45.2519,45.1602,45.2336,20429.0
2021-11-05 14:30:00,49.3,49.33,49.29,49.29,14852.0,45.2336,45.2611,45.2244,45.2244,14852.0
2021-11-05 14:35:00,49.29,49.32,49.26,49.28,12268.0,45.2244,45.2519,45.1969,45.2152,12268.0
2021-11-05 14:40:00,49.28,49.29,49.25,49.26,14996.0,45.2152,45.2244,45.1877,45.1969,14996.0
2021-11-05 14:45:00,49.26,49.31,49.23,49.29,9604.0,45.1969,45.2428,45.1694,45.2244,9604.0
2021-11-05 14:50:00,49.29,49.31,49.24,49.25,12581.0,45.2244,45.2428,45.1785,45.1877,12581.0
2021-11-05 14:55:00,49.26,49.28,49.24,49.25,14277.0,45.1969,45.2152,45.1785,45.1877,14277.0
2021-11-05 15:00:00,49.26,49.31,49.26,49.31,16741.0,45.1969,45.2428,45.1969,45.2428,16741.0
2021-11-05 15:05:00,49.31,49.36,49.3,49.32,14062.0,45.2428,45.2886,45.2336,45.2519,14062.0
2021-11-05 15:10:00,49.33,49.37,49.32,49.34,18731.0,45.2611,45.2978,45.2519,45.2703,18731.0
2021-11-05 15:15:00,49.33,49.36,49.31,49.33,18191.0,45.2611,45.2886,45.2428,45.2611,18191.0
2021-11-05 15:20:00,49.32,49.32,49.22,49.23,27606.0,45.2519,45.2519,45.1602,45.1694,27606.0
2021-11-05 15:25:00,49.23,49.26,49.2,49.24,26033.0,45.1694,45.1969,45.1418,45.1785,26033.0
2021-11-05 15:30:00,49.25,49.37,49.23,49.37,49702.0,45.1877,45.2978,45.1694,45.2978,49702.0
2021-11-05 15:35:00,49.37,49.44,49.37,49.39,28237.0,45.2978,45.362,45.2978,45.3162,28237.0
2021-11-05 15:40:00,49.39,49.45,49.35,49.43,40334.0,45.3162,45.3712,45.2795,45.3529,40334.0
2021-11-05 15:45:00,49.42,49.5,49.4,49.48,53236.0,45.3437,45.4171,45.3253,45.3987,53236.0
2021-11-05 15:50:00,49.48,49.57,49.48,49.55,78014.0,45.3987,45.4813,45.3987,45.463,78014.0
2021-11-05 15:55:00,49.55,49.58,49.49,49.53,156665.0,45.463,45.4905,45.4079,45.4446,156665.0
2021-11-08 09:30:00,49.54,49.91,49.54,49.66,51592.0,45.4538,45.7933,45.4538,45.5639,51592.0
2021-11-08 09:35:00,49.62,49.86,49.57,49.8,16662.0,45.5272,45.7474,45.4813,45.6923,16662.0
2021-11-08 09:40:00,49.77,49.89,49.7,49.83,40521.0,45.6648,45.7749,45.6006,45.7199,40521.0
2021-11-08 09:45:00,49.84,49.96,49.74,49.86,60325.0,45.729,45.8391,45.6373,45.7474,60325.0
2021-11-08 09:50:00,49.86,49.97,49.85,49.89,35272.0,45.7474,45.8483,45.7382,45.7749,35272.0
2021-11-08 09:55:00,49.9,49.95,49.7,49.89,65426.0,45.7841,45.83,45.6006,45.7749,65426.0
2021-11-08 10:00:00,49.9,49.96,49.72,49.77,50796.0,45.7841,45.8391,45.6189,45.6648,50796.0
2021-11-08 10:05:00,49.78,49.8,49.65,49.77,50603.0,45.674,45.6923,45.5547,45.6648,50603.0
2021-11-08 10:10:00,49.78,49.99,49.77,49.9,56752.0,45.674,45.8667,45.6648,45.7841,56752.0
2021-11-08 10:15:00,49.86,49.96,49.84,49.91,46327.0,45.7474,45.8391,45.729,45.7933,46327.0
2021-11-08 10:20:00,49.91,50.06,49.88,49.96,65145.0,45.7933,45.9309,45.7657,45.8391,65145.0
2021-11-08 10:25:00,49.97,50.0,49.85,49.86,23986.0,45.8483,45.8758,45.7382,45.7474,23986.0
2021-11-08 10:30:00,49.84,49.96,49.8,49.96,22100.0,45.729,45.8391,45.6923,45.8391,22100.0
2021-11-08 10:35:00,49.96,50.09,49.87,50.07,48600.0,45.8391,45.9584,45.7566,45.9401,48600.0
2021-11-08 10:40:00,50.07,50.08,49.96,49.99,29872.0,45.9401,45.9492,45.8391,45.8667,29872.0
2021-11-08 10:45:00,50.01,50.13,49.99,50.09,27119.0,45.885,45.9951,45.8667,45.9584,27119.0
2021-11-08 10:50:00,50.1,50.15,50.01,50.01,29944.0,45.9676,46.0135,45.885,45.885,29944.0
2021-11-08 10:55:00,50.01,50.01,49.8,49.83,20288.0,45.885,45.885,45.6923,45.7199,20288.0
2021-11-08 11:00:00,49.84,49.95,49.84,49.92,29773.0,45.729,45.83,45.729,45.8024,29773.0
2021-11-08 11:05:00,49.93,49.94,49.74,49.75,31449.0,45.8116,45.8208,45.6373,45.6465,31449.0
2021-11-08 11:10:00,49.75,49.91,49.72,49.89,32557.0,45.6465,45.7933,45.6189,45.7749,32557.0
2021-11-08 11:15:00,49.89,49.95,49.88,49.9,20332.0,45.7749,45.83,45.7657,45.7841,20332.0
2021-11-08 11:20:00,49.89,49.91,49.82,49.84,19113.0,45.7749,45.7933,45.7107,45.729,19113.0
2021-11-08 11:25:00,49.85,49.88,49.84,49.85,25940.0,45.7382,45.7657,45.729,45.7382,25940.0
2021-11-08 11:30:00,49.85,49.89,49.84,49.85,37347.0,45.7382,45.7749,45.729,45.7382,37347.0
2021-11-08 11:35:00,49.84,49.85,49.75,49.8,43366.0,45.729,45.7382,45.6465,45.6923,43366.0
2021-11-08 11:40:00,49.79,49.85,49.79,49.79,29877.0,45.6832,45.7382,45.6832,45.6832,29877.0
2021-11-08 11:45:00,49.79,49.8,49.76,49.77,17461.0,45.6832,45.6923,45.6556,45.6648,17461.0
2021-11-08 11:50:00,49.77,49.81,49.76,49.77,24614.0,45.6648,45.7015,45.6556,45.6648,24614.0
2021-11-08 11:55:00,49.77,49.9,49.73,49.88,44766.0,45.6648,45.7841,45.6281,45.7657,44766.0
2021-11-08 12:00:00,49.88,49.95,49.85,49.89,31042.0,45.7657,45.83,45.7382,45.7749,31042.0
2021-11-08 12:05:00,49.9,50.02,49.9,50.01,47094.0,45.7841,45.8942,45.7841,45.885,47094.0
2021-11-08 12:10:00,50.02,50.08,49.98,50.08,28321.0,45.8942,45.9492,45.8575,45.9492,28321.0
2021-11-08 12:15:00,50.08,50.08,49.95,49.96,61383.0,45.9492,45.9492,45.83,45.8391,61383.0
2021-11-08 12:20:00,49.96,50.0,49.92,49.97,41725.0,45.8391,45.8758,45.8024,45.8483,41725.0
2021-11-08 12:25:00,49.97,49.97,49.84,49.86,28298.0,45.8483,45.8483,45.729,45.7474,28298.0
2021-11-08 12:30:00,49.85,49.97,49.81,49.93,33327.0,45.7382,45.8483,45.7015,45.8116,33327.0
2021-11-08 12:35:00,49.93,49.94,49.88,49.91,10370.0,45.8116,45.8208,45.7657,45.7933,10370.0
2021-11-08 12:40:00,49.91,49.92,49.82,49.84,15469.0,45.7933,45.8024,45.7107,45.729,15469.0
2021-11-08 12:45:00,49.84,49.86,49.68,49.72,23818.0,45.729,45.7474,45.5822,45.6189,23818.0
2021-11-08 12:50:00,49.74,49.75,49.71,49.72,11737.0,45.6373,45.6465,45.6098,45.6189,11737.0
2021-11-08 12:55:00,49.72,49.73,49.65,49.67,27120.0,45.6189,45.6281,45.5547,45.5731,27120.0
2021-11-08 13:00:00,49.67,49.67,49.55,49.57,11336.0,45.5731,45.5731,45.463,45.4813,11336.0
2021-11-08 13:05:00,49.56,49.61,49.56,49.61,18892.0,45.4721,45.518,45.4721,45.518,18892.0
2021-11-08 13:10:00,49.61,49.7,49.6,49.66,29376.0,45.518,45.6006,45.5088,45.5639,29376.0
2021-11-08 13:15:00,49.66,49.74,49.66,49.67,22202.0,45.5639,45.6373,45.5639,45.5731,22202.0
2021-11-08 13:20:00,49.67,49.74,49.66,49.71,29003.0,45.5731,45.6373,45.5639,45.6098,29003.0
2021-11-08 13:25:00,49.7,49.75,49.68,49.72,18894.0,45.6006,45.6465,45.5822,45.6189,18894.0
2021-11-08 13:30:00,49.73,49.78,49.71,49.77,16106.0,45.6281,45.674,45.6098,45.6648,16106.0
2021-11-08 13:35:00,49.78,49.8,49.76,49.77,15751.0,45.674,45.6923,45.6556,45.6648,15751.0
2021-11-08 13:40:00,49.77,49.83,49.77,49.8,15365.0,45.6648,45.7199,45.6648,45.6923,15365.0
2021-11-08 13:45:00,49.8,49.83,49.78,49.8,12431.0,45.6923,45.7199,45.674,45.6923,12431.0
2021-11-08 13:50:00,49.8,49.85,49.78,49.81,16495.0,45.6923,45.7382,45.674,45.7015,16495.0
2021-11-08 13:55:00,49.82,49.86,49.81,49.84,19032.0,45.7107,45.7474,45.7015,45.729,19032.0
2021-11-08 14:00:00,49.84,49.87,49.8,49.8,26494.0,45.729,45.7566,45.6923,45.6923,26494.0
2021-11-08 14:05:00,49.8,49.85,49.8,49.82,36088.0,45.6923,45.7382,45.6923,45.7107,36088.0
2021-11-08 14:10:00,49.82,49.85,49.77,49.78,17991.0,45.7107,45.7382,45.6648,45.674,17991.0
2021-11-08 14:15:00,49.79,49.8,49.73,49.78,16705.0,45.6832,45.6923,45.6281,45.674,16705.0
2021-11-08 14:20:00,49.78,49.79,49.71,49.72,18980.0,45.674,45.6832,45.6098,45.6189,18980.0
2021-11-08 14:25:00,49.71,49.71,49.64,49.67,23563.0,45.6098,45.6098,45.5455,45.5731,23563.0
2021-11-08 14:30:00,49.68,49.73,49.68,49.7,28904.0,45.5822,45.6281,45.5822,45.6006,28904.0
2021-11-08 14:35:00,49.71,49.73,49.67,49.68,15021.0,45.6098,45.6281,45.5731,45.5822,15021.0
2021-11-08 14:40:00,49.68,49.68,49.62,49.63,16129.0,45.5822,45.5822,45.5272,45.5364,16129.0
2021-11-08 14:45:00,49.63,49.67,49.59,49.59,19779.0,45.5364,45.5731,45.4997,45.4997,19779.0
2021-11-08 14:50:00,49.6,49.64,49.57,49.62,21208.0,45.5088,45.5455,45.4813,45.5272,21208.0
2021-11-08 14:55:00,49.6,49.61,49.57,49.61,21342.0,45.5088,45.518,45.4813,45.518,21342.0
2021-11-08 15:00:00,49.62,49.64,49.6,49.61,21334.0,45.5272,45.5455,45.5088,45.518,21334.0
2021-11-08 15:05:00,49.62,49.65,49.59,49.62,29755.0,45.5272,45.5547,45.4997,45.5272,29755.0
2021-11-08 15:10:00,49.63,49.78,49.62,49.71,60098.0,45.5364,45.674,45.5272,45.6098,60098.0
2021-11-08 15:15:00,49.72,49.76,49.68,49.73,37579.0,45.6189,45.6556,45.5822,45.6281,37579.0
2021-11-08 15:20:00,49.73,49.73,49.65,49.7,42815.0,45.6281,45.6281,45.5547,45.6006,42815.0
2021-11-08 15:25:00,49.7,49.71,49.63,49.7,77658.0,45.6006,45.6098,45.5364,45.6006,77658.0
2021-11-08 15:30:00,49.69,49.75,49.67,49.75,68130.0,45.5914,45.6465,45.5731,45.6465,68130.0
2021-11-08 15:35:00,49.75,49.76,49.73,49.74,36433.0,45.6465,45.6556,45.6281,45.6373,36433.0
2021-11-08 15:40:00,49.75,49.76,49.67,49.69,60033.0,45.6465,45.6556,45.5731,45.5914,60033.0
2021-11-08 15:45:00,49.69,49.7,49.65,49.66,66477.0,45.5914,45.6006,45.5547,45.5639,66477.0
2021-11-08 15:50:00,49.66,49.74,49.64,49.73,85138.0,45.5639,45.6373,45.5455,45.6281,85138.0
2021-11-08 15:55:00,49.73,49.75,49.62,49.63,145190.0,45.6281,45.6465,45.5272,45.5364,145190.0
2021-11-09 09:30:00,50.5,50.55,48.71,49.01,155178.0,46.3346,46.3805,44.6922,44.9675,155178.0
2021-11-09 09:35:00,49.0,49.28,48.75,49.0,89871.0,44.9583,45.2152,44.7289,44.9583,89871.0
2021-11-09 09:40:00,49.01,49.13,48.83,48.85,113163.0,44.9675,45.0776,44.8023,44.8207,113163.0
2021-11-09 09:45:00,48.83,49.12,48.72,49.09,95506.0,44.8023,45.0684,44.7014,45.0409,95506.0
2021-11-09 09:50:00,49.11,49.42,49.09,49.28,42745.0,45.0593,45.3437,45.0409,45.2152,42745.0
2021-11-09 09:55:00,49.25,49.48,49.21,49.46,38916.0,45.1877,45.3987,45.151,45.3804,38916.0
2021-11-09 10:00:00,49.52,49.58,49.21,49.36,58390.0,45.4354,45.4905,45.151,45.2886,58390.0
2021-11-09 10:05:00,49.38,49.64,49.29,49.58,41221.0,45.307,45.5455,45.2244,45.4905,41221.0
2021-11-09 10:10:00,49.58,49.66,49.52,49.64,22890.0,45.4905,45.5639,45.4354,45.5455,22890.0
2021-11-09 10:15:00,49.65,49.65,49.48,49.6,33197.0,45.5547,45.5547,45.3987,45.5088,33197.0
2021-11-09 10:20:00,49.6,49.69,49.5,49.66,22305.0,45.5088,45.5914,45.4171,45.5639,22305.0
2021-11-09 10:25:00,49.68,49.76,49.6,49.74,17620.0,45.5822,45.6556,45.5088,45.6373,17620.0
2021-11-09 10:30:00,49.73,49.98,49.72,49.98,57917.0,45.6281,45.8575,45.6189,45.8575,57917.0
2021-11-09 10:35:00,49.94,50.06,49.83,49.9,37635.0,45.8208,45.9309,45.7199,45.7841,37635.0
2021-11-09 10:40:00,49.89,49.92,49.81,49.81,20424.0,45.7749,45.8024,45.7015,45.7015,20424.0
2021-11-09 10:45:00,49.82,49.82,49.73,49.76,15448.0,45.7107,45.7107,45.6281,45.6556,15448.0
2021-11-09 10:50:00,49.78,49.93,49.78,49.82,30011.0,45.674,45.8116,45.674,45.7107,30011.0
2021-11-09 10:55:00,49.83,49.88,49.69,49.83,21779.0,45.7199,45.7657,45.5914,45.7199,21779.0
2021-11-09 11:00:00,49.82,49.86,49.73,49.84,23172.0,45.7107,45.7474,45.6281,45.729,23172.0
2021-11-09 11:05:00,49.83,49.94,49.8,49.86,28253.0,45.7199,45.8208,45.6923,45.7474,28253.0
2021-11-09 11:10:00,49.86,49.97,49.82,49.85,20512.0,45.7474,45.8483,45.7107,45.7382,20512.0
2021-11-09 11:15:00,49.86,49.89,49.83,49.86,15076.0,45.7474,45.7749,45.7199,45.7474,15076.0
2021-11-09 11:20:00,49.86,49.89,49.76,49.77,21812.0,45.7474,45.7749,45.6556,45.6648,21812.0
2021-11-09 11:25:00,49.78,49.81,49.74,49.76,14109.0,45.674,45.7015,45.6373,45.6556,14109.0
2021-11-09 11:30:00,49.76,49.9,49.75,49.9,19580.0,45.6556,45.7841,45.6465,45.7841,19580.0
2021-11-09 11:35:00,49.9,49.93,49.79,49.84,34159.0,45.7841,45.8116,45.6832,45.729,34159.0
2021-11-09 11:40:00,49.84,50.0,49.84,49.93,19021.0,45.729,45.8758,45.729,45.8116,19021.0
2021-11-09 11:45:00,49.93,49.96,49.76,49.79,29263.0,45.8116,45.8391,45.6556,45.6832,29263.0
2021-11-09 11:50:00,49.79,49.81,49.61,49.62,40181.0,45.6832,45.7015,45.518,45.5272,40181.0
2021-11-09 11:55:00,49.62,49.65,49.6,49.61,26024.0,45.5272,45.5547,45.5088,45.518,26024.0
2021-11-09 12:00:00,49.61,49.64,49.58,49.59,25909.0,45.518,45.5455,45.4905,45.4997,25909.0
2021-11-09 12:05:00,49.58,49.58,49.43,49.43,20586.0,45.4905,45.4905,45.3529,45.3529,20586.0
2021-11-09 12:10:00,49.43,49.49,49.41,49.48,21078.0,45.3529,45.4079,45.3345,45.3987,21078.0
2021-11-09 12:15:00,49.47,49.52,49.41,49.43,81379.0,45.3896,45.4354,45.3345,45.3529,81379.0
2021-11-09 12:20:00,49.44,49.46,49.41,49.42,23324.0,45.362,45.3804,45.3345,45.3437,23324.0
2021-11-09 12:25:00,49.42,49.45,49.4,49.41,22510.0,45.3437,45.3712,45.3253,45.3345,22510.0
2021-11-09 12:30:00,49.4,49.48,49.4,49.43,24511.0,45.3253,45.3987,45.3253,45.3529,24511.0
2021-11-09 12:35:00,49.43,49.44,49.4,49.42,36978.0,45.3529,45.362,45.3253,45.3437,36978.0
2021-11-09 12:40:00,49.43,49.44,49.35,49.38,23182.0,45.3529,45.362,45.2795,45.307,23182.0
2021-11-09 12:45:00,49.37,49.39,49.33,49.36,14760.0,45.2978,45.3162,45.2611,45.2886,14760.0
2021-11-09 12:50:00,49.36,49.36,49.28,49.32,24222.0,45.2886,45.2886,45.2152,45.2519,24222.0
2021-11-09 12:55:00,49.33,49.34,49.29,49.3,14852.0,45.2611,45.2703,45.2244,45.2336,14852.0
2021-11-09 13:00:00,49.3,49.33,49.27,49.33,16761.0,45.2336,45.2611,45.2061,45.2611,16761.0
2021-11-09 13:05:00,49.33,49.35,49.31,49.33,17709.0,45.2611,45.2795,45.2428,45.2611,17709.0
2021-11-09 13:10:00,49.33,49.33,49.29,49.3,15684.0,45.2611,45.2611,45.2244,45.2336,15684.0
2021-11-09 13:15:00,49.29,49.29,49.21,49.25,18599.0,45.2244,45.2244,45.151,45.1877,18599.0
2021-11-09 13:20:00,49.25,49.31,49.21,49.31,13842.0,45.1877,45.2428,45.151,45.2428,13842.0
2021-11-09 13:25:00,49.31,49.32,49.29,49.3,10377.0,45.2428,45.2519,45.2244,45.2336,10377.0
2021-11-09 13:30:00,49.3,49.36,49.29,49.36,18950.0,45.2336,45.2886,45.2244,45.2886,18950.0
2021-11-09 13:35:00,49.36,49.36,49.31,49.34,11743.0,45.2886,45.2886,45.2428,45.2703,11743.0
2021-11-09 13:40:00,49.33,49.37,49.32,49.34,11021.0,45.2611,45.2978,45.2519,45.2703,11021.0
2021-11-09 13:45:00,49.34,49.36,49.29,49.34,28061.0,45.2703,45.2886,45.2244,45.2703,28061.0
2021-11-09 13:50:00,49.33,49.37,49.33,49.37,18699.0,45.2611,45.2978,45.2611,45.2978,18699.0
2021-11-09 13:55:00,49.37,49.42,49.37,49.42,30836.0,45.2978,45.3437,45.2978,45.3437,30836.0
2021-11-09 14:00:00,49.41,49.44,49.39,49.44,14848.0,45.3345,45.362,45.3162,45.362,14848.0
2021-11-09 14:05:00,49.44,49.44,49.37,49.39,18723.0,45.362,45.362,45.2978,45.3162,18723.0
2021-11-09 14:10:00,49.39,49.39,49.31,49.31,23059.0,45.3162,45.3162,45.2428,45.2428,23059.0
2021-11-09 14:15:00,49.3,49.36,49.3,49.35,14136.0,45.2336,45.2886,45.2336,45.2795,14136.0
2021-11-09 14:20:00,49.34,49.35,49.31,49.34,15035.0,45.2703,45.2795,45.2428,45.2703,15035.0
2021-11-09 14:25:00,49.34,49.35,49.24,49.26,20017.0,45.2703,45.2795,45.1785,45.1969,20017.0
2021-11-09 14:30:00,49.26,49.27,49.2,49.23,23565.0,45.1969,45.2061,45.1418,45.1694,23565.0
2021-11-09 14:35:00,49.24,49.26,49.16,49.18,28451.0,45.1785,45.1969,45.1051,45.1235,28451.0
2021-11-09 14:40:00,49.18,49.31,49.16,49.28,18863.0,45.1235,45.2428,45.1051,45.2152,18863.0
2021-11-09 14:45:00,49.28,49.38,49.27,49.38,19184.0,45.2152,45.307,45.2061,45.307,19184.0
2021-11-09 14:50:00,49.37,49.38,49.33,49.36,25736.0,45.2978,45.307,45.2611,45.2886,25736.0
2021-11-09 14:55:00,49.36,49.46,49.36,49.46,22164.0,45.2886,45.3804,45.2886,45.3804,22164.0
2021-11-09 15:00:00,49.45,49.48,49.41,49.44,27173.0,45.3712,45.3987,45.3345,45.362,27173.0
2021-11-09 15:05:00,49.44,49.46,49.39,49.46,18204.0,45.362,45.3804,45.3162,45.3804,18204.0
2021-11-09 15:10:00,49.46,49.52,49.43,49.45,25517.0,45.3804,45.4354,45.3529,45.3712,25517.0
2021-11-09 15:15:00,49.44,49.48,49.44,49.47,29295.0,45.362,45.3987,45.362,45.3896,29295.0
2021-11-09 15:20:00,49.47,49.5,49.46,49.47,25512.0,45.3896,45.4171,45.3804,45.3896,25512.0
2021-11-09 15:25:00,49.48,49.48,49.46,49.47,44755.0,45.3987,45.3987,45.3804,45.3896,44755.0
2021-11-09 15:30:00,49.47,49.48,49.4,49.43,66819.0,45.3896,45.3987,45.3253,45.3529,66819.0
2021-11-09 15:35:00,49.43,49.43,49.34,49.39,82998.0,45.3529,45.3529,45.2703,45.3162,82998.0
2021-11-09 15:40:00,49.38,49.47,49.34,49.45,55167.0,45.307,45.3896,45.2703,45.3712,55167.0
2021-11-09 15:45:00,49.45,49.46,49.37,49.38,60546.0,45.3712,45.3804,45.2978,45.307,60546.0
2021-11-09 15:50:00,49.38,49.38,49.27,49.33,104721.0,45.307,45.307,45.2061,45.2611,104721.0
2021-11-09 15:55:00,49.33,49.35,49.3,49.34,179826.0,45.2611,45.2795,45.2336,45.2703,179826.0
2021-11-10 09:30:00,49.23,49.93,49.23,49.93,56189.0,45.1694,45.8116,45.1694,45.8116,56189.0
2021-11-10 09:35:00,49.93,50.04,49.67,49.7,25479.0,45.8116,45.9125,45.5731,45.6006,25479.0
2021-11-10 09:40:00,49.7,49.92,49.67,49.8,33726.0,45.6006,45.8024,45.5731,45.6923,33726.0
2021-11-10 09:45:00,49.79,50.0,49.78,49.86,14686.0,45.6832,45.8758,45.674,45.7474,14686.0
2021-11-10 09:50:00,49.86,49.94,49.77,49.79,12121.0,45.7474,45.8208,45.6648,45.6832,12121.0
2021-11-10 09:55:00,49.78,49.79,49.55,49.62,17784.0,45.674,45.6832,45.463,45.5272,17784.0
2021-11-10 10:00:00,49.61,49.76,49.59,49.75,28211.0,45.518,45.6556,45.4997,45.6465,28211.0
2021-11-10 10:05:00,49.74,49.74,49.62,49.63,17693.0,45.6373,45.6373,45.5272,45.5364,17693.0
2021-11-10 10:10:00,49.58,49.67,49.48,49.48,15139.0,45.4905,45.5731,45.3987,45.3987,15139.0
2021-11-10 10:15:00,49.48,49.64,49.44,49.62,21592.0,45.3987,45.5455,45.362,45.5272,21592.0
2021-11-10 10:20:00,49.61,49.67,49.57,49.67,20950.0,45.518,45.5731,45.4813,45.5731,20950.0
2021-11-10 10:25:00,49.65,49.68,49.58,49.66,15726.0,45.5547,45.5822,45.4905,45.5639,15726.0
2021-11-10 10:30:00,49.66,49.79,49.6,49.78,18415.0,45.5639,45.6832,45.5088,45.674,18415.0
2021-11-10 10:35:00,49.79,49.84,49.77,49.81,15646.0,45.6832,45.729,45.6648,45.7015,15646.0
2021-11-10 10:40:00,49.8,49.89,49.76,49.86,15360.0,45.6923,45.7749,45.6556,45.7474,15360.0
2021-11-10 10:45:00,49.86,49.86,49.76,49.81,12469.0,45.7474,45.7474,45.6556,45.7015,12469.0
2021-11-10 10:50:00,49.82,49.85,49.78,49.83,9545.0,45.7107,45.7382,45.674,45.7199,9545.0
2021-11-10 10:55:00,49.83,49.84,49.78,49.83,12982.0,45.7199,45.729,45.674,45.7199,12982.0
2021-11-10 11:00:00,49.83,49.92,49.83,49.88,11327.0,45.7199,45.8024,45.7199,45.7657,11327.0
2021-11-10 11:05:00,49.87,49.87,49.83,49.84,10042.0,45.7566,45.7566,45.7199,45.729,10042.0
2021-11-10 11:10:00,49.84,49.93,49.84,49.93,13796.0,45.729,45.8116,45.729,45.8116,13796.0
2021-11-10 11:15:00,49.94,50.0,49.9,49.94,14561.0,45.8208,45.8758,45.7841,45.8208,14561.0
2021-11-10 11:20:00,49.92,49.94,49.89,49.91,11366.0,45.8024,45.8208,45.7749,45.7933,11366.0
2021-11-10 11:25:00,49.93,49.96,49.92,49.95,9014.0,45.8116,45.8391,45.8024,45.83,9014.0
2021-11-10 11:30:00,49.95,50.0,49.88,49.99,17356.0,45.83,45.8758,45.7657,45.8667,17356.0
2021-11-10 11:35:00,50.0,50.14,50.0,50.1,36441.0,45.8758,46.0043,45.8758,45.9676,36441.0
2021-11-10 11:40:00,50.1,50.18,50.1,50.14,19798.0,45.9676,46.041,45.9676,46.0043,19798.0
2021-11-10 11:45:00,50.14,50.19,50.07,50.19,19717.0,46.0043,46.0502,45.9401,46.0502,19717.0
2021-11-10 11:50:00,50.19,50.19,50.02,50.04,19687.0,46.0502,46.0502,45.8942,45.9125,19687.0
2021-11-10 11:55:00,50.04,50.1,50.03,50.08,15835.0,45.9125,45.9676,45.9034,45.9492,15835.0
2021-11-10 12:00:00,50.09,50.1,50.03,50.03,13702.0,45.9584,45.9676,45.9034,45.9034,13702.0
2021-11-10 12:05:00,50.03,50.09,50.02,50.06,13651.0,45.9034,45.9584,45.8942,45.9309,13651.0
2021-11-10 12:10:00,50.05,50.09,50.04,50.08,17533.0,45.9217,45.9584,45.9125,45.9492,17533.0
2021-11-10 12:15:00,50.08,50.08,49.93,49.96,49840.0,45.9492,45.9492,45.8116,45.8391,49840.0
2021-11-10 12:20:00,49.95,50.02,49.95,49.98,15671.0,45.83,45.8942,45.83,45.8575,15671.0
2021-11-10 12:25:00,49.99,50.11,49.98,50.07,25362.0,45.8667,45.9768,45.8575,45.9401,25362.0
2021-11-10 12:30:00,50.07,50.09,50.03,50.03,20005.0,45.9401,45.9584,45.9034,45.9034,20005.0
2021-11-10 12:35:00,50.03,50.08,50.03,50.06,14384.0,45.9034,45.9492,45.9034,45.9309,14384.0
2021-11-10 12:40:00,50.06,50.07,49.99,50.02,11100.0,45.9309,45.9401,45.8667,45.8942,11100.0
2021-11-10 12:45:00,50.01,50.01,49.92,49.92,8917.0,45.885,45.885,45.8024,45.8024,8917.0
2021-11-10 12:50:00,49.92,49.94,49.89,49.89,15698.0,45.8024,45.8208,45.7749,45.7749,15698.0
2021-11-10 12:55:00,49.9,49.91,49.87,49.88,10292.0,45.7841,45.7933,45.7566,45.7657,10292.0
2021-11-10 13:00:00,49.87,49.89,49.84,49.87,14391.0,45.7566,45.7749,45.729,45.7566,14391.0
2021-11-10 13:05:00,49.86,49.89,49.82,49.84,17122.0,45.7474,45.7749,45.7107,45.729,17122.0
2021-11-10 13:10:00,49.84,49.86,49.82,49.83,22450.0,45.729,45.7474,45.7107,45.7199,22450.0
2021-11-10 13:15:00,49.83,49.85,49.79,49.8,13650.0,45.7199,45.7382,45.6832,45.6923,13650.0
2021-11-10 13:20:00,49.8,49.84,49.77,49.82,14415.0,45.6923,45.729,45.6648,45.7107,14415.0
2021-11-10 13:25:00,49.8,49.84,49.77,49.84,18352.0,45.6923,45.729,45.6648,45.729,18352.0
2021-11-10 13:30:00,49.84,49.87,49.79,49.81,18077.0,45.729,45.7566,45.6832,45.7015,18077.0
2021-11-10 13:35:00,49.81,49.87,49.79,49.85,17727.0,45.7015,45.7566,45.6832,45.7382,17727.0
2021-11-10 13:40:00,49.85,49.87,49.83,49.84,14798.0,45.7382,45.7566,45.7199,45.729,14798.0
2021-11-10 13:45:00,49.83,49.84,49.76,49.76,30714.0,45.7199,45.729,45.6556,45.6556,30714.0
2021-11-10 13:50:00,49.76,49.94,49.76,49.94,15261.0,45.6556,45.8208,45.6556,45.8208,15261.0
2021-11-10 13:55:00,49.94,49.98,49.93,49.98,14699.0,45.8208,45.8575,45.8116,45.8575,14699.0
2021-11-10 14:00:00,49.97,49.97,49.84,49.84,31220.0,45.8483,45.8483,45.729,45.729,31220.0
2021-11-10 14:05:00,49.84,49.85,49.79,49.8,19101.0,45.729,45.7382,45.6832,45.6923,19101.0
2021-11-10 14:10:00,49.8,49.84,49.76,49.84,14646.0,45.6923,45.729,45.6556,45.729,14646.0
2021-11-10 14:15:00,49.84,49.94,49.83,49.89,25509.0,45.729,45.8208,45.7199,45.7749,25509.0
2021-11-10 14:20:00,49.89,49.9,49.87,49.89,14472.0,45.7749,45.7841,45.7566,45.7749,14472.0
2021-11-10 14:25:00,49.89,49.91,49.84,49.86,16550.0,45.7749,45.7933,45.729,45.7474,16550.0
2021-11-10 14:30:00,49.86,49.87,49.78,49.79,17413.0,45.7474,45.7566,45.674,45.6832,17413.0
2021-11-10 14:35:00,49.8,49.92,49.78,49.91,26535.0,45.6923,45.8024,45.674,45.7933,26535.0
2021-11-10 14:40:00,49.91,49.95,49.91,49.94,29242.0,45.7933,45.83,45.7933,45.8208,29242.0
2021-11-10 14:45:00,49.94,50.1,49.94,50.09,46202.0,45.8208,45.9676,45.8208,45.9584,46202.0
2021-11-10 14:50:00,50.09,50.16,50.08,50.16,67461.0,45.9584,46.0226,45.9492,46.0226,67461.0
2021-11-10 14:55:00,50.16,50.36,50.15,50.31,57049.0,46.0226,46.2061,46.0135,46.1603,57049.0
2021-11-10 15:00:00,50.31,50.4,50.25,50.25,62661.0,46.1603,46.2428,46.1052,46.1052,62661.0
2021-11-10 15:05:00,50.26,50.36,50.25,50.29,62660.0,46.1144,46.2061,46.1052,46.1419,62660.0
2021-11-10 15:10:00,50.29,50.36,50.28,50.33,47270.0,46.1419,46.2061,46.1327,46.1786,47270.0
2021-11-10 15:15:00,50.32,50.32,50.21,50.26,43932.0,46.1694,46.1694,46.0685,46.1144,43932.0
2021-11-10 15:20:00,50.25,50.38,50.25,50.27,91014.0,46.1052,46.2245,46.1052,46.1236,91014.0
2021-11-10 15:25:00,50.27,50.28,50.22,50.27,107845.0,46.1236,46.1327,46.0777,46.1236,107845.0
2021-11-10 15:30:00,50.27,50.28,50.2,50.26,101970.0,46.1236,46.1327,46.0593,46.1144,101970.0
2021-11-10 15:35:00,50.25,50.28,50.08,50.13,117475.0,46.1052,46.1327,45.9492,45.9951,117475.0
2021-11-10 15:40:00,50.13,50.24,50.12,50.23,83123.0,45.9951,46.096,45.9859,46.0869,83123.0
2021-11-10 15:45:00,50.23,50.27,50.21,50.25,81577.0,46.0869,46.1236,46.0685,46.1052,81577.0
2021-11-10 15:50:00,50.25,50.33,50.21,50.33,114671.0,46.1052,46.1786,46.0685,46.1786,114671.0
2021-11-10 15:55:00,50.33,50.39,50.27,50.3,307574.0,46.1786,46.2337,46.1236,46.1511,307574.0
2021-11-11 09:30:00,50.11,50.3,49.88,50.21,65356.0,45.9768,46.1511,45.7657,46.0685,65356.0
2021-11-11 09:35:00,50.22,50.32,50.01,50.23,27219.0,46.0777,46.1694,45.885,46.0869,27219.0
2021-11-11 09:40:00,50.2,50.2,49.97,50.02,43244.0,46.0593,46.0593,45.8483,45.8942,43244.0
2021-11-11 09:45:00,50.0,50.02,49.75,49.76,41320.0,45.8758,45.8942,45.6465,45.6556,41320.0
2021-11-11 09:50:00,49.75,49.81,49.69,49.7,28396.0,45.6465,45.7015,45.5914,45.6006,28396.0
2021-11-11 09:55:00,49.69,49.86,49.66,49.86,18974.0,45.5914,45.7474,45.5639,45.7474,18974.0
2021-11-11 10:00:00,49.86,49.94,49.76,49.78,26423.0,45.7474,45.8208,45.6556,45.674,26423.0
2021-11-11 10:05:00,49.77,49.81,49.71,49.78,30038.0,45.6648,45.7015,45.6098,45.674,30038.0
2021-11-11 10:10:00,49.79,49.81,49.66,49.67,31821.0,45.6832,45.7015,45.5639,45.5731,31821.0
2021-11-11 10:15:00,49.67,49.8,49.67,49.79,53008.0,45.5731,45.6923,45.5731,45.6832,53008.0
2021-11-11 10:20:00,49.79,49.95,49.79,49.93,17451.0,45.6832,45.83,45.6832,45.8116,17451.0
2021-11-11 10:25:00,49.96,49.96,49.9,49.95,19018.0,45.8391,45.8391,45.7841,45.83,19018.0
2021-11-11 10:30:00,49.96,49.96,49.76,49.83,26694.0,45.8391,45.8391,45.6556,45.7199,26694.0
2021-11-11 10:35:00,49.83,49.83,49.74,49.76,18932.0,45.7199,45.7199,45.6373,45.6556,18932.0
2021-11-11 10:40:00,49.76,49.78,49.7,49.77,18670.0,45.6556,45.674,45.6006,45.6648,18670.0
2021-11-11 10:45:00,49.77,49.84,49.73,49.73,24329.0,45.6648,45.729,45.6281,45.6281,24329.0
2021-11-11 10:50:00,49.73,49.76,49.71,49.74,21498.0,45.6281,45.6556,45.6098,45.6373,21498.0
2021-11-11 10:55:00,49.75,49.75,49.66,49.69,25071.0,45.6465,45.6465,45.5639,45.5914,25071.0
2021-11-11 11:00:00,49.7,49.76,49.63,49.65,27023.0,45.6006,45.6556,45.5364,45.5547,27023.0
2021-11-11 11:05:00,49.64,49.68,49.61,49.64,31554.0,45.5455,45.5822,45.518,45.5455,31554.0
2021-11-11 11:10:00,49.64,49.69,49.58,49.65,33474.0,45.5455,45.5914,45.4905,45.5547,33474.0
2021-11-11 11:15:00,49.66,49.67,49.54,49.58,37613.0,45.5639,45.5731,45.4538,45.4905,37613.0
2021-11-11 11:20:00,49.57,49.65,49.57,49.58,23875.0,45.4813,45.5547,45.4813,45.4905,23875.0
2021-11-11 11:25:00,49.58,49.58,49.51,49.57,22037.0,45.4905,45.4905,45.4263,45.4813,22037.0
2021-11-11 11:30:00,49.57,49.66,49.54,49.64,18683.0,45.4813,45.5639,45.4538,45.5455,18683.0
2021-11-11 11:35:00,49.64,49.79,49.63,49.79,15865.0,45.5455,45.6832,45.5364,45.6832,15865.0
2021-11-11 11:40:00,49.79,49.79,49.73,49.73,10061.0,45.6832,45.6832,45.6281,45.6281,10061.0
2021-11-11 11:45:00,49.74,49.76,49.68,49.71,14113.0,45.6373,45.6556,45.5822,45.6098,14113.0
2021-11-11 11:50:00,49.71,49.79,49.71,49.79,24131.0,45.6098,45.6832,45.6098,45.6832,24131.0
2021-11-11 11:55:00,49.79,49.82,49.76,49.79,20517.0,45.6832,45.7107,45.6556,45.6832,20517.0
2021-11-11 12:00:00,49.79,49.88,49.79,49.86,18938.0,45.6832,45.7657,45.6832,45.7474,18938.0
2021-11-11 12:05:00,49.86,49.94,49.85,49.94,19226.0,45.7474,45.8208,45.7382,45.8208,19226.0
2021-11-11 12:10:00,49.95,49.98,49.92,49.92,15096.0,45.83,45.8575,45.8024,45.8024,15096.0
2021-11-11 12:15:00,49.92,49.94,49.89,49.92,18724.0,45.8024,45.8208,45.7749,45.8024,18724.0
2021-11-11 12:20:00,49.92,49.95,49.9,49.91,18803.0,45.8024,45.83,45.7841,45.7933,18803.0
2021-11-11 12:25:00,49.91,49.96,49.88,49.93,16490.0,45.7933,45.8391,45.7657,45.8116,16490.0
2021-11-11 12:30:00,49.93,49.95,49.84,49.84,13666.0,45.8116,45.83,45.729,45.729,13666.0
2021-11-11 12:35:00,49.85,49.91,49.85,49.89,10308.0,45.7382,45.7933,45.7382,45.7749,10308.0
2021-11-11 12:40:00,49.9,49.9,49.84,49.87,41465.0,45.7841,45.7841,45.729,45.7566,41465.0
2021-11-11 12:45:00,49.86,49.87,49.81,49.85,15491.0,45.7474,45.7566,45.7015,45.7382,15491.0
2021-11-11 12:50:00,49.84,49.86,49.81,49.84,11952.0,45.729,45.7474,45.7015,45.729,11952.0
2021-11-11 12:55:00,49.83,49.86,49.81,49.86,10924.0,45.7199,45.7474,45.7015,45.7474,10924.0
2021-11-11 13:00:00,49.86,49.91,49.86,49.91,20568.0,45.7474,45.7933,45.7474,45.7933,20568.0
2021-11-11 13:05:00,49.9,49.91,49.88,49.9,11323.0,45.7841,45.7933,45.7657,45.7841,11323.0
2021-11-11 13:10:00,49.91,50.0,49.9,50.0,33362.0,45.7933,45.8758,45.7841,45.8758,33362.0
2021-11-11 13:15:00,50.0,50.04,50.0,50.03,10718.0,45.8758,45.9125,45.8758,45.9034,10718.0
2021-11-11 13:20:00,50.03,50.06,50.03,50.05,7743.0,45.9034,45.9309,45.9034,45.9217,7743.0
2021-11-11 13:25:00,50.05,50.07,50.04,50.05,10861.0,45.9217,45.9401,45.9125,45.9217,10861.0
2021-11-11 13:30:00,50.05,50.05,49.98,50.0,19942.0,45.9217,45.9217,45.8575,45.8758,19942.0
2021-11-11 13:35:00,50.01,50.06,50.01,50.04,12630.0,45.885,45.9309,45.885,45.9125,12630.0
2021-11-11 13:40:00,50.04,50.1,50.02,50.08,16528.0,45.9125,45.9676,45.8942,45.9492,16528.0
2021-11-11 13:45:00,50.09,50.11,50.08,50.11,5974.0,45.9584,45.9768,45.9492,45.9768,5974.0
2021-11-11 13:50:00,50.11,50.12,50.07,50.09,16920.0,45.9768,45.9859,45.9401,45.9584,16920.0
2021-11-11 13:55:00,50.1,50.12,50.05,50.08,13866.0,45.9676,45.9859,45.9217,45.9492,13866.0
2021-11-11 14:00:00,50.07,50.12,50.07,50.09,13361.0,45.9401,45.9859,45.9401,45.9584,13361.0
2021-11-11 14:05:00,50.08,50.15,50.08,50.15,9222.0,45.9492,46.0135,45.9492,46.0135,9222.0
2021-11-11 14:10:00,50.15,50.17,50.13,50.17,13598.0,46.0135,46.0318,45.9951,46.0318,13598.0
2021-11-11 14:15:00,50.17,50.18,50.13,50.13,11429.0,46.0318,46.041,45.9951,45.9951,11429.0
2021-11-11 14:20:00,50.12,50.15,50.11,50.13,14735.0,45.9859,46.0135,45.9768,45.9951,14735.0
2021-11-11 14:25:00,50.12,50.12,50.04,50.05,11320.0,45.9859,45.9859,45.9125,45.9217,11320.0
2021-11-11 14:30:00,50.05,50.08,50.05,50.07,14292.0,45.9217,45.9492,45.9217,45.9401,14292.0
2021-11-11 14:35:00,50.07,50.11,50.05,50.06,20061.0,45.9401,45.9768,45.9217,45.9309,20061.0
2021-11-11 14:40:00,50.07,50.12,50.06,50.11,22625.0,45.9401,45.9859,45.9309,45.9768,22625.0
2021-11-11 14:45:00,50.11,50.11,50.05,50.05,16995.0,45.9768,45.9768,45.9217,45.9217,16995.0
2021-11-11 14:50:00,50.05,50.08,50.04,50.05,14995.0,45.9217,45.9492,45.9125,45.9217,14995.0
2021-11-11 14:55:00,50.05,50.06,50.02,50.03,16341.0,45.9217,45.9309,45.8942,45.9034,16341.0
2021-11-11 15:00:00,50.03,50.04,50.01,50.02,16377.0,45.9034,45.9125,45.885,45.8942,16377.0
2021-11-11 15:05:00,50.02,50.06,50.01,50.03,29402.0,45.8942,45.9309,45.885,45.9034,29402.0
2021-11-11 15:10:00,50.03,50.03,49.94,49.99,23784.0,45.9034,45.9034,45.8208,45.8667,23784.0
2021-11-11 15:15:00,49.99,50.06,49.96,50.05,18110.0,45.8667,45.9309,45.8391,45.9217,18110.0
2021-11-11 15:20:00,50.05,50.12,50.05,50.09,28300.0,45.9217,45.9859,45.9217,45.9584,28300.0
2021-11-11 15:25:00,50.09,50.13,50.08,50.11,26724.0,45.9584,45.9951,45.9492,45.9768,26724.0
2021-11-11 15:30:00,50.1,50.1,50.02,50.04,34206.0,45.9676,45.9676,45.8942,45.9125,34206.0
2021-11-11 15:35:00,50.04,50.04,49.97,49.98,56183.0,45.9125,45.9125,45.8483,45.8575,56183.0
2021-11-11 15:40:00,49.99,50.04,49.96,49.97,41812.0,45.8667,45.9125,45.8391,45.8483,41812.0
2021-11-11 15:45:00,49.97,50.03,49.95,49.98,70571.0,45.8483,45.9034,45.83,45.8575,70571.0
2021-11-11 15:50:00,49.98,50.01,49.94,50.0,82365.0,45.8575,45.885,45.8208,45.8758,82365.0
2021-11-11 15:55:00,50.0,50.03,49.85,49.88,429270.0,45.8758,45.9034,45.7382,45.7657,429270.0
2021-11-12 09:30:00,50.35,50.8,50.21,50.65,85606.0,46.197,46.6099,46.0685,46.4722,85606.0
2021-11-12 09:35:00,50.63,51.24,50.63,50.98,64437.0,46.4539,47.0136,46.4539,46.775,64437.0
2021-11-12 09:40:00,50.96,51.11,50.79,51.07,40928.0,46.7567,46.8943,46.6007,46.8576,40928.0
2021-11-12 09:45:00,51.06,51.13,50.91,50.99,56959.0,46.8484,46.9126,46.7108,46.7842,56959.0
2021-11-12 09:50:00,50.99,51.01,50.83,50.97,26689.0,46.7842,46.8025,46.6374,46.7658,26689.0
2021-11-12 09:55:00,50.98,51.01,50.84,50.88,35232.0,46.775,46.8025,46.6466,46.6833,35232.0
2021-11-12 10:00:00,50.89,50.93,50.72,50.82,28892.0,46.6924,46.7291,46.5365,46.6282,28892.0
2021-11-12 10:05:00,50.83,50.95,50.8,50.9,20370.0,46.6374,46.7475,46.6099,46.7016,20370.0
2021-11-12 10:10:00,50.92,50.97,50.85,50.97,18980.0,46.72,46.7658,46.6557,46.7658,18980.0
2021-11-12 10:15:00,50.98,51.04,50.94,50.96,22783.0,46.775,46.8301,46.7383,46.7567,22783.0
2021-11-12 10:20:00,50.97,51.0,50.84,50.84,23294.0,46.7658,46.7934,46.6466,46.6466,23294.0
2021-11-12 10:25:00,50.86,50.89,50.78,50.85,34376.0,46.6649,46.6924,46.5915,46.6557,34376.0
2021-11-12 10:30:00,50.83,50.87,50.8,50.85,18283.0,46.6374,46.6741,46.6099,46.6557,18283.0
2021-11-12 10:35:00,50.86,51.01,50.86,51.0,23202.0,46.6649,46.8025,46.6649,46.7934,23202.0
2021-11-12 10:40:00,50.99,51.09,50.95,51.05,22992.0,46.7842,46.8759,46.7475,46.8392,22992.0
2021-11-12 10:45:00,51.06,51.07,50.87,50.89,26136.0,46.8484,46.8576,46.6741,46.6924,26136.0
2021-11-12 10:50:00,50.9,50.92,50.87,50.9,22037.0,46.7016,46.72,46.6741,46.7016,22037.0
2021-11-12 10:55:00,50.9,51.01,50.9,50.97,27487.0,46.7016,46.8025,46.7016,46.7658,27487.0
2021-11-12 11:00:00,50.98,50.99,50.93,50.95,29531.0,46.775,46.7842,46.7291,46.7475,29531.0
2021-11-12 11:05:00,50.95,51.04,50.95,51.02,35757.0,46.7475,46.8301,46.7475,46.8117,35757.0
2021-11-12 11:10:00,51.02,51.09,51.02,51.05,24757.0,46.8117,46.8759,46.8117,46.8392,24757.0
2021-11-12 11:15:00,51.04,51.13,51.04,51.07,56714.0,46.8301,46.9126,46.8301,46.8576,56714.0
2021-11-12 11:20:00,51.06,51.15,51.06,51.11,30968.0,46.8484,46.931,46.8484,46.8943,30968.0
2021-11-12 11:25:00,51.11,51.14,51.03,51.07,17377.0,46.8943,46.9218,46.8209,46.8576,17377.0
2021-11-12 11:30:00,51.07,51.09,51.04,51.05,28166.0,46.8576,46.8759,46.8301,46.8392,28166.0
2021-11-12 11:35:00,51.05,51.07,51.01,51.02,27986.0,46.8392,46.8576,46.8025,46.8117,27986.0
2021-11-12 11:40:00,51.02,51.09,51.0,51.06,34560.0,46.8117,46.8759,46.7934,46.8484,34560.0
2021-11-12 11:45:00,51.06,51.09,51.04,51.07,22268.0,46.8484,46.8759,46.8301,46.8576,22268.0
2021-11-12 11:50:00,51.07,51.12,51.06,51.1,17235.0,46.8576,46.9035,46.8484,46.8851,17235.0
2021-11-12 11:55:00,51.09,51.13,51.06,51.11,24372.0,46.8759,46.9126,46.8484,46.8943,24372.0
2021-11-12 12:00:00,51.12,51.16,51.1,51.14,20861.0,46.9035,46.9402,46.8851,46.9218,20861.0
2021-11-12 12:05:00,51.14,51.15,51.04,51.04,15286.0,46.9218,46.931,46.8301,46.8301,15286.0
2021-11-12 12:10:00,51.04,51.12,51.03,51.12,18881.0,46.8301,46.9035,46.8209,46.9035,18881.0
2021-11-12 12:15:00,51.12,51.2,51.06,51.08,31066.0,46.9035,46.9769,46.8484,46.8668,31066.0
2021-11-12 12:20:00,51.09,51.09,51.03,51.07,17747.0,46.8759,46.8759,46.8209,46.8576,17747.0
2021-11-12 12:25:00,51.07,51.09,51.04,51.08,10317.0,46.8576,46.8759,46.8301,46.8668,10317.0
2021-11-12 12:30:00,51.08,51.14,51.07,51.11,28867.0,46.8668,46.9218,46.8576,46.8943,28867.0
2021-11-12 12:35:00,51.12,51.13,51.1,51.12,12524.0,46.9035,46.9126,46.8851,46.9035,12524.0
2021-11-12 12:40:00,51.12,51.15,51.08,51.11,43826.0,46.9035,46.931,46.8668,46.8943,43826.0
2021-11-12 12:45:00,51.11,51.16,51.1,51.16,17820.0,46.8943,46.9402,46.8851,46.9402,17820.0
2021-11-12 12:50:00,51.15,51.19,51.14,51.19,12332.0,46.931,46.9677,46.9218,46.9677,12332.0
2021-11-12 12:55:00,51.19,51.24,51.18,51.23,17367.0,46.9677,47.0136,46.9585,47.0044,17367.0
2021-11-12 13:00:00,51.23,51.23,51.16,51.2,16824.0,47.0044,47.0044,46.9402,46.9769,16824.0
2021-11-12 13:05:00,51.2,51.21,51.17,51.18,19146.0,46.9769,46.986,46.9493,46.9585,19146.0
2021-11-12 13:10:00,51.18,51.26,51.18,51.22,21640.0,46.9585,47.0319,46.9585,46.9952,21640.0
2021-11-12 13:15:00,51.23,51.3,51.22,51.26,24204.0,47.0044,47.0686,46.9952,47.0319,24204.0
2021-11-12 13:20:00,51.26,51.27,51.19,51.22,17064.0,47.0319,47.0411,46.9677,46.9952,17064.0
2021-11-12 13:25:00,51.22,51.23,51.13,51.16,15892.0,46.9952,47.0044,46.9126,46.9402,15892.0
2021-11-12 13:30:00,51.16,51.24,51.16,51.23,13809.0,46.9402,47.0136,46.9402,47.0044,13809.0
2021-11-12 13:35:00,51.23,51.27,51.23,51.25,14448.0,47.0044,47.0411,47.0044,47.0227,14448.0
2021-11-12 13:40:00,51.24,51.26,51.19,51.24,32835.0,47.0136,47.0319,46.9677,47.0136,32835.0
2021-11-12 13:45:00,51.23,51.23,51.18,51.22,15194.0,47.0044,47.0044,46.9585,46.9952,15194.0
2021-11-12 13:50:00,51.22,51.22,51.18,51.21,15116.0,46.9952,46.9952,46.9585,46.986,15116.0
2021-11-12 13:55:00,51.21,51.27,51.2,51.25,19516.0,46.986,47.0411,46.9769,47.0227,19516.0
2021-11-12 14:00:00,51.24,51.26,51.19,51.2,18967.0,47.0136,47.0319,46.9677,46.9769,18967.0
2021-11-12 14:05:00,51.2,51.22,51.18,51.21,17345.0,46.9769,46.9952,46.9585,46.986,17345.0
2021-11-12 14:10:00,51.2,51.21,51.17,51.18,11947.0,46.9769,46.986,46.9493,46.9585,11947.0
2021-11-12 14:15:00,51.18,51.18,51.11,51.12,32618.0,46.9585,46.9585,46.8943,46.9035,32618.0
2021-11-12 14:20:00,51.12,51.12,51.01,51.02,14552.0,46.9035,46.9035,46.8025,46.8117,14552.0
2021-11-12 14:25:00,51.02,51.07,51.02,51.04,27235.0,46.8117,46.8576,46.8117,46.8301,27235.0
2021-11-12 14:30:00,51.04,51.08,51.02,51.04,18645.0,46.8301,46.8668,46.8117,46.8301,18645.0
2021-11-12 14:35:00,51.04,51.09,51.03,51.08,17125.0,46.8301,46.8759,46.8209,46.8668,17125.0
2021-11-12 14:40:00,51.07,51.09,51.05,51.08,13718.0,46.8576,46.8759,46.8392,46.8668,13718.0
2021-11-12 14:45:00,51.08,51.11,51.07,51.1,12550.0,46.8668,46.8943,46.8576,46.8851,12550.0
2021-11-12 14:50:00,51.1,51.12,51.09,51.11,11056.0,46.8851,46.9035,46.8759,46.8943,11056.0
2021-11-12 14:55:00,51.11,51.13,51.08,51.09,25684.0,46.8943,46.9126,46.8668,46.8759,25684.0
2021-11-12 15:00:00,51.09,51.14,51.09,51.1,20403.0,46.8759,46.9218,46.8759,46.8851,20403.0
2021-11-12 15:05:00,51.1,51.16,51.1,51.15,14832.0,46.8851,46.9402,46.8851,46.931,14832.0
2021-11-12 15:10:00,51.15,51.22,51.14,51.22,28005.0,46.931,46.9952,46.9218,46.9952,28005.0
2021-11-12 15:15:00,51.21,51.23,51.17,51.22,19715.0,46.986,47.0044,46.9493,46.9952,19715.0
2021-11-12 15:20:00,51.22,51.23,51.18,51.19,32888.0,46.9952,47.0044,46.9585,46.9677,32888.0
2021-11-12 15:25:00,51.19,51.25,51.18,51.25,35906.0,46.9677,47.0227,46.9585,47.0227,35906.0
2021-11-12 15:30:00,51.25,51.37,51.24,51.32,72039.0,47.0227,47.1328,47.0136,47.087,72039.0
2021-11-12 15:35:00,51.32,51.37,51.25,51.31,126563.0,47.087,47.1328,47.0227,47.0778,126563.0
2021-11-12 15:40:00,51.31,51.38,51.31,51.36,94489.0,47.0778,47.142,47.0778,47.1237,94489.0
2021-11-12 15:45:00,51.36,51.38,51.29,51.36,141594.0,47.1237,47.142,47.0594,47.1237,141594.0
2021-11-12 15:50:00,51.35,51.43,51.35,51.42,172893.0,47.1145,47.1879,47.1145,47.1787,172893.0
2021-11-12 15:55:00,51.42,51.48,51.39,51.44,366626.0,47.1787,47.2338,47.1512,47.1971,366626.0
2021-11-15 09:30:00,51.41,51.45,51.2,51.37,81668.0,47.1695,47.2062,46.9769,47.1328,81668.0
2021-11-15 09:35:00,51.33,51.48,51.26,51.26,55021.0,47.0961,47.2338,47.0319,47.0319,55021.0
2021-11-15 09:40:00,51.22,51.38,51.16,51.29,27074.0,46.9952,47.142,46.9402,47.0594,27074.0
2021-11-15 09:45:00,51.3,51.32,50.98,51.0,41558.0,47.0686,47.087,46.775,46.7934,41558.0
2021-11-15 09:50:00,50.98,51.05,50.8,50.81,25222.0,46.775,46.8392,46.6099,46.619,25222.0
2021-11-15 09:55:00,50.82,50.9,50.8,50.87,28086.0,46.6282,46.7016,46.6099,46.6741,28086.0
2021-11-15 10:00:00,50.86,50.87,50.7,50.72,31466.0,46.6649,46.6741,46.5181,46.5365,31466.0
2021-11-15 10:05:00,50.71,50.8,50.7,50.79,14030.0,46.5273,46.6099,46.5181,46.6007,14030.0
2021-11-15 10:10:00,50.8,50.84,50.73,50.82,21452.0,46.6099,46.6466,46.5456,46.6282,21452.0
2021-11-15 10:15:00,50.83,50.93,50.81,50.91,18886.0,46.6374,46.7291,46.619,46.7108,18886.0
2021-11-15 10:20:00,50.92,50.98,50.9,50.93,25291.0,46.72,46.775,46.7016,46.7291,25291.0
2021-11-15 10:25:00,50.94,50.98,50.91,50.95,30014.0,46.7383,46.775,46.7108,46.7475,30014.0
2021-11-15 10:30:00,50.95,50.98,50.87,50.87,18468.0,46.7475,46.775,46.6741,46.6741,18468.0
2021-11-15 10:35:00,50.87,50.88,50.77,50.83,14974.0,46.6741,46.6833,46.5823,46.6374,14974.0
2021-11-15 10:40:00,50.84,50.85,50.74,50.76,13247.0,46.6466,46.6557,46.5548,46.5732,13247.0
2021-11-15 10:45:00,50.76,50.86,50.75,50.8,21444.0,46.5732,46.6649,46.564,46.6099,21444.0
2021-11-15 10:50:00,50.8,50.84,50.78,50.79,13763.0,46.6099,46.6466,46.5915,46.6007,13763.0
2021-11-15 10:55:00,50.8,50.83,50.78,50.8,28140.0,46.6099,46.6374,46.5915,46.6099,28140.0
2021-11-15 11:00:00,50.8,50.81,50.75,50.78,16524.0,46.6099,46.619,46.564,46.5915,16524.0
2021-11-15 11:05:00,50.78,50.8,50.75,50.77,21595.0,46.5915,46.6099,46.564,46.5823,21595.0
2021-11-15 11:10:00,50.78,50.93,50.78,50.91,18633.0,46.5915,46.7291,46.5915,46.7108,18633.0
2021-11-15 11:15:00,50.91,50.96,50.91,50.94,21700.0,46.7108,46.7567,46.7108,46.7383,21700.0
2021-11-15 11:20:00,50.93,50.94,50.87,50.91,21282.0,46.7291,46.7383,46.6741,46.7108,21282.0
2021-11-15 11:25:00,50.92,51.02,50.92,51.01,24178.0,46.72,46.8117,46.72,46.8025,24178.0
2021-11-15 11:30:00,51.03,51.03,50.88,50.91,18804.0,46.8209,46.8209,46.6833,46.7108,18804.0
2021-11-15 11:35:00,50.89,50.91,50.8,50.83,24736.0,46.6924,46.7108,46.6099,46.6374,24736.0
2021-11-15 11:40:00,50.82,50.87,50.79,50.79,19795.0,46.6282,46.6741,46.6007,46.6007,19795.0
2021-11-15 11:45:00,50.79,50.79,50.75,50.78,16589.0,46.6007,46.6007,46.564,46.5915,16589.0
2021-11-15 11:50:00,50.78,50.83,50.78,50.81,29246.0,46.5915,46.6374,46.5915,46.619,29246.0
2021-11-15 11:55:00,50.82,50.82,50.79,50.8,11609.0,46.6282,46.6282,46.6007,46.6099,11609.0
2021-11-15 12:00:00,50.81,50.82,50.76,50.79,13435.0,46.619,46.6282,46.5732,46.6007,13435.0
2021-11-15 12:05:00,50.79,50.89,50.78,50.88,11536.0,46.6007,46.6924,46.5915,46.6833,11536.0
2021-11-15 12:10:00,50.89,50.93,50.88,50.89,14724.0,46.6924,46.7291,46.6833,46.6924,14724.0
2021-11-15 12:15:00,50.9,50.96,50.88,50.93,18780.0,46.7016,46.7567,46.6833,46.7291,18780.0
2021-11-15 12:20:00,50.92,50.96,50.9,50.91,11830.0,46.72,46.7567,46.7016,46.7108,11830.0
2021-11-15 12:25:00,50.9,50.93,50.87,50.91,16310.0,46.7016,46.7291,46.6741,46.7108,16310.0
2021-11-15 12:30:00,50.92,50.92,50.86,50.88,11134.0,46.72,46.72,46.6649,46.6833,11134.0
2021-11-15 12:35:00,50.88,50.92,50.87,50.9,14407.0,46.6833,46.72,46.6741,46.7016,14407.0
2021-11-15 12:40:00,50.9,50.91,50.86,50.9,19069.0,46.7016,46.7108,46.6649,46.7016,19069.0
2021-11-15 12:45:00,50.91,50.93,50.9,50.93,6660.0,46.7108,46.7291,46.7016,46.7291,6660.0
2021-11-15 12:50:00,50.93,50.97,50.92,50.97,16442.0,46.7291,46.7658,46.72,46.7658,16442.0
2021-11-15 12:55:00,50.97,51.0,50.95,50.98,21043.0,46.7658,46.7934,46.7475,46.775,21043.0
2021-11-15 13:00:00,50.97,50.97,50.86,50.87,12541.0,46.7658,46.7658,46.6649,46.6741,12541.0
2021-11-15 13:05:00,50.87,50.88,50.86,50.86,7334.0,46.6741,46.6833,46.6649,46.6649,7334.0
2021-11-15 13:10:00,50.86,50.89,50.82,50.84,15697.0,46.6649,46.6924,46.6282,46.6466,15697.0
2021-11-15 13:15:00,50.84,50.88,50.82,50.83,17195.0,46.6466,46.6833,46.6282,46.6374,17195.0
2021-11-15 13:20:00,50.83,50.87,50.81,50.87,12674.0,46.6374,46.6741,46.619,46.6741,12674.0
2021-11-15 13:25:00,50.87,50.87,50.83,50.86,10451.0,46.6741,46.6741,46.6374,46.6649,10451.0
2021-11-15 13:30:00,50.86,50.89,50.83,50.86,13734.0,46.6649,46.6924,46.6374,46.6649,13734.0
2021-11-15 13:35:00,50.85,50.89,50.85,50.89,8960.0,46.6557,46.6924,46.6557,46.6924,8960.0
2021-11-15 13:40:00,50.89,50.89,50.83,50.84,10234.0,46.6924,46.6924,46.6374,46.6466,10234.0
2021-11-15 13:45:00,50.84,50.85,50.8,50.82,7930.0,46.6466,46.6557,46.6099,46.6282,7930.0
2021-11-15 13:50:00,50.82,50.82,50.78,50.8,16478.0,46.6282,46.6282,46.5915,46.6099,16478.0
2021-11-15 13:55:00,50.8,50.83,50.78,50.81,12753.0,46.6099,46.6374,46.5915,46.619,12753.0
2021-11-15 14:00:00,50.81,50.83,50.77,50.78,15085.0,46.619,46.6374,46.5823,46.5915,15085.0
2021-11-15 14:05:00,50.77,50.78,50.71,50.73,12416.0,46.5823,46.5915,46.5273,46.5456,12416.0
2021-11-15 14:10:00,50.72,50.74,50.7,50.73,14155.0,46.5365,46.5548,46.5181,46.5456,14155.0
2021-11-15 14:15:00,50.73,50.73,50.67,50.71,19619.0,46.5456,46.5456,46.4906,46.5273,19619.0
2021-11-15 14:20:00,50.72,50.74,50.68,50.74,15797.0,46.5365,46.5548,46.4998,46.5548,15797.0
2021-11-15 14:25:00,50.75,50.75,50.71,50.72,5215.0,46.564,46.564,46.5273,46.5365,5215.0
2021-11-15 14:30:00,50.71,50.74,50.69,50.73,21611.0,46.5273,46.5548,46.5089,46.5456,21611.0
2021-11-15 14:35:00,50.73,50.74,50.71,50.73,12128.0,46.5456,46.5548,46.5273,46.5456,12128.0
2021-11-15 14:40:00,50.73,50.74,50.65,50.65,11519.0,46.5456,46.5548,46.4722,46.4722,11519.0
2021-11-15 14:45:00,50.65,50.68,50.62,50.63,14373.0,46.4722,46.4998,46.4447,46.4539,14373.0
2021-11-15 14:50:00,50.62,50.63,50.58,50.62,16298.0,46.4447,46.4539,46.408,46.4447,16298.0
2021-11-15 14:55:00,50.62,50.63,50.58,50.58,13533.0,46.4447,46.4539,46.408,46.408,13533.0
2021-11-15 15:00:00,50.59,50.59,50.5,50.53,17286.0,46.4172,46.4172,46.3346,46.3621,17286.0
2021-11-15 15:05:00,50.53,50.53,50.46,50.48,23164.0,46.3621,46.3621,46.2979,46.3162,23164.0
2021-11-15 15:10:00,50.48,50.49,50.43,50.45,13235.0,46.3162,46.3254,46.2704,46.2887,13235.0
2021-11-15 15:15:00,50.44,50.49,50.44,50.47,21002.0,46.2795,46.3254,46.2795,46.3071,21002.0
2021-11-15 15:20:00,50.46,50.5,50.45,50.5,18334.0,46.2979,46.3346,46.2887,46.3346,18334.0
2021-11-15 15:25:00,50.49,50.57,50.49,50.56,22820.0,46.3254,46.3988,46.3254,46.3897,22820.0
2021-11-15 15:30:00,50.57,50.57,50.47,50.47,38788.0,46.3988,46.3988,46.3071,46.3071,38788.0
2021-11-15 15:35:00,50.46,50.48,50.41,50.41,35160.0,46.2979,46.3162,46.252,46.252,35160.0
2021-11-15 15:40:00,50.41,50.46,50.41,50.45,70189.0,46.252,46.2979,46.252,46.2887,70189.0
2021-11-15 15:45:00,50.45,50.46,50.4,50.41,75978.0,46.2887,46.2979,46.2428,46.252,75978.0
2021-11-15 15:50:00,50.4,50.4,50.35,50.37,126712.0,46.2428,46.2428,46.197,46.2153,126712.0
2021-11-15 15:55:00,50.37,50.51,50.36,50.46,215244.0,46.2153,46.3438,46.2061,46.2979,215244.0
2021-11-16 09:30:00,50.5,50.73,50.44,50.73,34297.0,46.3346,46.5456,46.2795,46.5456,34297.0
2021-11-16 09:35:00,50.77,50.82,50.62,50.65,16089.0,46.5823,46.6282,46.4447,46.4722,16089.0
2021-11-16 09:40:00,50.62,50.73,50.49,50.67,19670.0,46.4447,46.5456,46.3254,46.4906,19670.0
2021-11-16 09:45:00,50.69,50.73,50.58,50.69,21844.0,46.5089,46.5456,46.408,46.5089,21844.0
2021-11-16 09:50:00,50.69,50.74,50.52,50.55,20137.0,46.5089,46.5548,46.353,46.3805,20137.0
2021-11-16 09:55:00,50.56,50.56,50.44,50.48,17612.0,46.3897,46.3897,46.2795,46.3162,17612.0
2021-11-16 10:00:00,50.48,50.6,50.44,50.55,19907.0,46.3162,46.4264,46.2795,46.3805,19907.0
2021-11-16 10:05:00,50.53,50.58,50.42,50.45,11109.0,46.3621,46.408,46.2612,46.2887,11109.0
2021-11-16 10:10:00,50.44,50.59,50.44,50.55,11277.0,46.2795,46.4172,46.2795,46.3805,11277.0
2021-11-16 10:15:00,50.56,50.56,50.43,50.52,12310.0,46.3897,46.3897,46.2704,46.353,12310.0
2021-11-16 10:20:00,50.51,50.51,50.44,50.46,11258.0,46.3438,46.3438,46.2795,46.2979,11258.0
2021-11-16 10:25:00,50.47,50.53,50.46,50.51,20414.0,46.3071,46.3621,46.2979,46.3438,20414.0
2021-11-16 10:30:00,50.51,50.53,50.42,50.44,16259.0,46.3438,46.3621,46.2612,46.2795,16259.0
2021-11-16 10:35:00,50.45,50.49,50.41,50.43,9343.0,46.2887,46.3254,46.252,46.2704,9343.0
2021-11-16 10:40:00,50.43,50.5,50.43,50.47,17728.0,46.2704,46.3346,46.2704,46.3071,17728.0
2021-11-16 10:45:00,50.47,50.48,50.39,50.41,16564.0,46.3071,46.3162,46.2337,46.252,16564.0
2021-11-16 10:50:00,50.41,50.41,50.32,50.38,15511.0,46.252,46.252,46.1694,46.2245,15511.0
2021-11-16 10:55:00,50.37,50.38,50.32,50.36,36593.0,46.2153,46.2245,46.1694,46.2061,36593.0
2021-11-16 11:00:00,50.36,50.37,50.26,50.32,20503.0,46.2061,46.2153,46.1144,46.1694,20503.0
2021-11-16 11:05:00,50.32,50.33,50.29,50.32,17852.0,46.1694,46.1786,46.1419,46.1694,17852.0
2021-11-16 11:10:00,50.32,50.32,50.26,50.3,11949.0,46.1694,46.1694,46.1144,46.1511,11949.0
2021-11-16 11:15:00,50.28,50.29,50.21,50.21,7739.0,46.1327,46.1419,46.0685,46.0685,7739.0
2021-11-16 11:20:00,50.23,50.31,50.23,50.29,9454.0,46.0869,46.1603,46.0869,46.1419,9454.0
2021-11-16 11:25:00,50.28,50.31,50.26,50.26,13783.0,46.1327,46.1603,46.1144,46.1144,13783.0
2021-11-16 11:30:00,50.27,50.27,50.21,50.24,11921.0,46.1236,46.1236,46.0685,46.096,11921.0
2021-11-16 11:35:00,50.23,50.28,50.23,50.26,17199.0,46.0869,46.1327,46.0869,46.1144,17199.0
2021-11-16 11:40:00,50.26,50.3,50.26,50.27,13015.0,46.1144,46.1511,46.1144,46.1236,13015.0
2021-11-16 11:45:00,50.28,50.3,50.26,50.3,11926.0,46.1327,46.1511,46.1144,46.1511,11926.0
2021-11-16 11:50:00,50.3,50.31,50.24,50.3,20099.0,46.1511,46.1603,46.096,46.1511,20099.0
2021-11-16 11:55:00,50.3,50.4,50.3,50.39,8386.0,46.1511,46.2428,46.1511,46.2337,8386.0
2021-11-16 12:00:00,50.4,50.45,50.39,50.45,9460.0,46.2428,46.2887,46.2337,46.2887,9460.0
2021-11-16 12:05:00,50.45,50.46,50.4,50.45,19300.0,46.2887,46.2979,46.2428,46.2887,19300.0
2021-11-16 12:10:00,50.45,50.45,50.38,50.39,7737.0,46.2887,46.2887,46.2245,46.2337,7737.0
2021-11-16 12:15:00,50.4,50.45,50.39,50.44,6740.0,46.2428,46.2887,46.2337,46.2795,6740.0
2021-11-16 12:20:00,50.45,50.46,50.44,50.44,7644.0,46.2887,46.2979,46.2795,46.2795,7644.0
2021-11-16 12:25:00,50.44,50.46,50.43,50.45,10858.0,46.2795,46.2979,46.2704,46.2887,10858.0
2021-11-16 12:30:00,50.45,50.47,50.43,50.47,7160.0,46.2887,46.3071,46.2704,46.3071,7160.0
2021-11-16 12:35:00,50.47,50.49,50.44,50.45,11213.0,46.3071,46.3254,46.2795,46.2887,11213.0
2021-11-16 12:40:00,50.45,50.51,50.45,50.5,11653.0,46.2887,46.3438,46.2887,46.3346,11653.0
2021-11-16 12:45:00,50.51,50.54,50.48,50.49,7062.0,46.3438,46.3713,46.3162,46.3254,7062.0
2021-11-16 12:50:00,50.48,50.53,50.48,50.52,5326.0,46.3162,46.3621,46.3162,46.353,5326.0
2021-11-16 12:55:00,50.51,50.51,50.46,50.47,5415.0,46.3438,46.3438,46.2979,46.3071,5415.0
2021-11-16 13:00:00,50.46,50.5,50.46,50.48,6760.0,46.2979,46.3346,46.2979,46.3162,6760.0
2021-11-16 13:05:00,50.48,50.49,50.46,50.48,4163.0,46.3162,46.3254,46.2979,46.3162,4163.0
2021-11-16 13:10:00,50.48,50.48,50.43,50.43,9980.0,46.3162,46.3162,46.2704,46.2704,9980.0
2021-11-16 13:15:00,50.43,50.44,50.41,50.41,9646.0,46.2704,46.2795,46.252,46.252,9646.0
2021-11-16 13:20:00,50.41,50.42,50.39,50.42,7981.0,46.252,46.2612,46.2337,46.2612,7981.0
2021-11-16 13:25:00,50.42,50.46,50.41,50.45,5850.0,46.2612,46.2979,46.252,46.2887,5850.0
2021-11-16 13:30:00,50.45,50.48,50.45,50.48,5927.0,46.2887,46.3162,46.2887,46.3162,5927.0
2021-11-16 13:35:00,50.47,50.48,50.43,50.46,7430.0,46.3071,46.3162,46.2704,46.2979,7430.0
2021-11-16 13:40:00,50.45,50.45,50.42,50.43,5960.0,46.2887,46.2887,46.2612,46.2704,5960.0
2021-11-16 13:45:00,50.42,50.43,50.4,50.41,8261.0,46.2612,46.2704,46.2428,46.252,8261.0
2021-11-16 13:50:00,50.41,50.43,50.41,50.41,6696.0,46.252,46.2704,46.252,46.252,6696.0
2021-11-16 13:55:00,50.4,50.41,50.37,50.39,12019.0,46.2428,46.252,46.2153,46.2337,12019.0
2021-11-16 14:00:00,50.39,50.41,50.38,50.39,9858.0,46.2337,46.252,46.2245,46.2337,9858.0
2021-11-16 14:05:00,50.4,50.4,50.36,50.36,11556.0,46.2428,46.2428,46.2061,46.2061,11556.0
2021-11-16 14:10:00,50.36,50.37,50.32,50.33,10746.0,46.2061,46.2153,46.1694,46.1786,10746.0
2021-11-16 14:15:00,50.32,50.34,50.31,50.33,10989.0,46.1694,46.1878,46.1603,46.1786,10989.0
2021-11-16 14:20:00,50.33,50.35,50.3,50.3,14259.0,46.1786,46.197,46.1511,46.1511,14259.0
2021-11-16 14:25:00,50.3,50.32,50.28,50.31,13159.0,46.1511,46.1694,46.1327,46.1603,13159.0
2021-11-16 14:30:00,50.32,50.34,50.31,50.34,6699.0,46.1694,46.1878,46.1603,46.1878,6699.0
2021-11-16 14:35:00,50.34,50.34,50.32,50.34,5532.0,46.1878,46.1878,46.1694,46.1878,5532.0
2021-11-16 14:40:00,50.34,50.34,50.26,50.27,13589.0,46.1878,46.1878,46.1144,46.1236,13589.0
2021-11-16 14:45:00,50.27,50.29,50.23,50.26,15774.0,46.1236,46.1419,46.0869,46.1144,15774.0
2021-11-16 14:50:00,50.27,50.27,50.23,50.23,10686.0,46.1236,46.1236,46.0869,46.0869,10686.0
2021-11-16 14:55:00,50.23,50.23,50.19,50.2,16285.0,46.0869,46.0869,46.0502,46.0593,16285.0
2021-11-16 15:00:00,50.2,50.23,50.2,50.23,11780.0,46.0593,46.0869,46.0593,46.0869,11780.0
2021-11-16 15:05:00,50.24,50.27,50.22,50.25,16911.0,46.096,46.1236,46.0777,46.1052,16911.0
2021-11-16 15:10:00,50.24,50.33,50.24,50.33,16506.0,46.096,46.1786,46.096,46.1786,16506.0
2021-11-16 15:15:00,50.34,50.34,50.26,50.29,12446.0,46.1878,46.1878,46.1144,46.1419,12446.0
2021-11-16 15:20:00,50.29,50.33,50.26,50.26,11749.0,46.1419,46.1786,46.1144,46.1144,11749.0
2021-11-16 15:25:00,50.26,50.3,50.26,50.28,14579.0,46.1144,46.1511,46.1144,46.1327,14579.0
2021-11-16 15:30:00,50.27,50.27,50.22,50.27,24891.0,46.1236,46.1236,46.0777,46.1236,24891.0
2021-11-16 15:35:00,50.27,50.27,50.15,50.16,26456.0,46.1236,46.1236,46.0135,46.0226,26456.0
2021-11-16 15:40:00,50.16,50.2,50.14,50.17,25944.0,46.0226,46.0593,46.0043,46.0318,25944.0
2021-11-16 15:45:00,50.17,50.18,50.12,50.13,42219.0,46.0318,46.041,45.9859,45.9951,42219.0
2021-11-16 15:50:00,50.12,50.16,50.07,50.12,86255.0,45.9859,46.0226,45.9401,45.9859,86255.0
2021-11-16 15:55:00,50.12,50.16,50.02,50.06,249240.0,45.9859,46.0226,45.8942,45.9309,249240.0
2021-11-17 09:30:00,49.99,50.06,49.79,50.06,83034.0,45.8667,45.9309,45.6832,45.9309,83034.0
2021-11-17 09:35:00,50.05,50.05,49.79,49.86,13863.0,45.9217,45.9217,45.6832,45.7474,13863.0
2021-11-17 09:40:00,49.86,50.08,49.84,49.97,35390.0,45.7474,45.9492,45.729,45.8483,35390.0
2021-11-17 09:45:00,50.01,50.17,50.01,50.07,13686.0,45.885,46.0318,45.885,45.9401,13686.0
2021-11-17 09:50:00,50.08,50.18,50.02,50.06,12579.0,45.9492,46.041,45.8942,45.9309,12579.0
2021-11-17 09:55:00,50.05,50.19,50.02,50.1,20422.0,45.9217,46.0502,45.8942,45.9676,20422.0
2021-11-17 10:00:00,50.1,50.16,50.02,50.05,24874.0,45.9676,46.0226,45.8942,45.9217,24874.0
2021-11-17 10:05:00,50.05,50.12,49.99,50.03,20555.0,45.9217,45.9859,45.8667,45.9034,20555.0
2021-11-17 10:10:00,50.02,50.04,49.97,49.99,26208.0,45.8942,45.9125,45.8483,45.8667,26208.0
2021-11-17 10:15:00,50.0,50.0,49.94,49.94,13947.0,45.8758,45.8758,45.8208,45.8208,13947.0
2021-11-17 10:20:00,49.91,49.92,49.85,49.85,6066.0,45.7933,45.8024,45.7382,45.7382,6066.0
2021-11-17 10:25:00,49.86,49.91,49.79,49.91,12402.0,45.7474,45.7933,45.6832,45.7933,12402.0
2021-11-17 10:30:00,49.92,49.95,49.85,49.93,12880.0,45.8024,45.83,45.7382,45.8116,12880.0
2021-11-17 10:35:00,49.93,50.03,49.93,50.01,10122.0,45.8116,45.9034,45.8116,45.885,10122.0
2021-11-17 10:40:00,49.99,49.99,49.93,49.96,5608.0,45.8667,45.8667,45.8116,45.8391,5608.0
2021-11-17 10:45:00,49.97,50.01,49.94,49.95,11552.0,45.8483,45.885,45.8208,45.83,11552.0
2021-11-17 10:50:00,49.95,49.99,49.92,49.94,11305.0,45.83,45.8667,45.8024,45.8208,11305.0
2021-11-17 10:55:00,49.95,49.99,49.93,49.93,9258.0,45.83,45.8667,45.8116,45.8116,9258.0
2021-11-17 11:00:00,49.94,50.03,49.94,49.99,11756.0,45.8208,45.9034,45.8208,45.8667,11756.0
2021-11-17 11:05:00,49.99,50.01,49.97,49.97,10311.0,45.8667,45.885,45.8483,45.8483,10311.0
2021-11-17 11:10:00,49.98,50.03,49.96,50.03,21466.0,45.8575,45.9034,45.8391,45.9034,21466.0
2021-11-17 11:15:00,50.03,50.07,49.98,49.99,14404.0,45.9034,45.9401,45.8575,45.8667,14404.0
2021-11-17 11:20:00,49.99,50.04,49.97,50.03,8877.0,45.8667,45.9125,45.8483,45.9034,8877.0
2021-11-17 11:25:00,50.02,50.04,49.99,50.03,14779.0,45.8942,45.9125,45.8667,45.9034,14779.0
2021-11-17 11:30:00,50.03,50.12,50.03,50.11,26212.0,45.9034,45.9859,45.9034,45.9768,26212.0
2021-11-17 11:35:00,50.11,50.19,50.1,50.19,11683.0,45.9768,46.0502,45.9676,46.0502,11683.0
2021-11-17 11:40:00,50.19,50.24,50.19,50.19,18681.0,46.0502,46.096,46.0502,46.0502,18681.0
2021-11-17 11:45:00,50.19,50.21,50.16,50.18,7479.0,46.0502,46.0685,46.0226,46.041,7479.0
2021-11-17 11:50:00,50.17,50.17,50.12,50.13,8102.0,46.0318,46.0318,45.9859,45.9951,8102.0
2021-11-17 11:55:00,50.13,50.13,50.05,50.06,9636.0,45.9951,45.9951,45.9217,45.9309,9636.0
2021-11-17 12:00:00,50.05,50.05,50.0,50.03,7195.0,45.9217,45.9217,45.8758,45.9034,7195.0
2021-11-17 12:05:00,50.04,50.08,50.03,50.06,9102.0,45.9125,45.9492,45.9034,45.9309,9102.0
2021-11-17 12:10:00,50.05,50.06,50.0,50.03,9878.0,45.9217,45.9309,45.8758,45.9034,9878.0
2021-11-17 12:15:00,50.03,50.08,50.03,50.08,7340.0,45.9034,45.9492,45.9034,45.9492,7340.0
2021-11-17 12:20:00,50.07,50.09,50.04,50.07,8426.0,45.9401,45.9584,45.9125,45.9401,8426.0
2021-11-17 12:25:00,50.07,50.1,50.04,50.05,21168.0,45.9401,45.9676,45.9125,45.9217,21168.0
2021-11-17 12:30:00,50.05,50.07,50.03,50.07,3734.0,45.9217,45.9401,45.9034,45.9401,3734.0
2021-11-17 12:35:00,50.07,50.08,50.05,50.05,9798.0,45.9401,45.9492,45.9217,45.9217,9798.0
2021-11-17 12:40:00,50.05,50.08,50.03,50.05,9565.0,45.9217,45.9492,45.9034,45.9217,9565.0
2021-11-17 12:45:00,50.03,50.09,50.03,50.08,8847.0,45.9034,45.9584,45.9034,45.9492,8847.0
2021-11-17 12:50:00,50.07,50.09,50.04,50.08,5551.0,45.9401,45.9584,45.9125,45.9492,5551.0
2021-11-17 12:55:00,50.08,50.09,50.05,50.07,7885.0,45.9492,45.9584,45.9217,45.9401,7885.0
2021-11-17 13:00:00,50.06,50.08,50.05,50.08,5309.0,45.9309,45.9492,45.9217,45.9492,5309.0
2021-11-17 13:05:00,50.08,50.13,50.08,50.13,7319.0,45.9492,45.9951,45.9492,45.9951,7319.0
2021-11-17 13:10:00,50.14,50.17,50.14,50.15,6413.0,46.0043,46.0318,46.0043,46.0135,6413.0
2021-11-17 13:15:00,50.15,50.18,50.14,50.16,10127.0,46.0135,46.041,46.0043,46.0226,10127.0
2021-11-17 13:20:00,50.15,50.18,50.14,50.15,33186.0,46.0135,46.041,46.0043,46.0135,33186.0
2021-11-17 13:25:00,50.15,50.18,50.14,50.16,8989.0,46.0135,46.041,46.0043,46.0226,8989.0
2021-11-17 13:30:00,50.16,50.17,50.14,50.15,6895.0,46.0226,46.0318,46.0043,46.0135,6895.0
2021-11-17 13:35:00,50.15,50.16,50.13,50.16,6979.0,46.0135,46.0226,45.9951,46.0226,6979.0
2021-11-17 13:40:00,50.14,50.15,50.12,50.14,6251.0,46.0043,46.0135,45.9859,46.0043,6251.0
2021-11-17 13:45:00,50.15,50.15,50.09,50.14,13015.0,46.0135,46.0135,45.9584,46.0043,13015.0
2021-11-17 13:50:00,50.14,50.15,50.1,50.11,6515.0,46.0043,46.0135,45.9676,45.9768,6515.0
2021-11-17 13:55:00,50.11,50.13,50.08,50.09,11210.0,45.9768,45.9951,45.9492,45.9584,11210.0
2021-11-17 14:00:00,50.1,50.1,50.07,50.07,10415.0,45.9676,45.9676,45.9401,45.9401,10415.0
2021-11-17 14:05:00,50.08,50.08,50.03,50.04,10955.0,45.9492,45.9492,45.9034,45.9125,10955.0
2021-11-17 14:10:00,50.03,50.05,50.0,50.02,36590.0,45.9034,45.9217,45.8758,45.8942,36590.0
2021-11-17 14:15:00,50.02,50.02,49.95,49.97,16784.0,45.8942,45.8942,45.83,45.8483,16784.0
2021-11-17 14:20:00,49.98,49.99,49.95,49.97,12292.0,45.8575,45.8667,45.83,45.8483,12292.0
2021-11-17 14:25:00,49.96,49.96,49.9,49.9,15206.0,45.8391,45.8391,45.7841,45.7841,15206.0
2021-11-17 14:30:00,49.89,49.89,49.82,49.84,10970.0,45.7749,45.7749,45.7107,45.729,10970.0
2021-11-17 14:35:00,49.83,49.84,49.79,49.84,11373.0,45.7199,45.729,45.6832,45.729,11373.0
2021-11-17 14:40:00,49.85,49.89,49.82,49.82,15215.0,45.7382,45.7749,45.7107,45.7107,15215.0
2021-11-17 14:45:00,49.82,49.86,49.81,49.84,10465.0,45.7107,45.7474,45.7015,45.729,10465.0
2021-11-17 14:50:00,49.84,49.9,49.84,49.86,7738.0,45.729,45.7841,45.729,45.7474,7738.0
2021-11-17 14:55:00,49.86,49.86,49.81,49.83,12483.0,45.7474,45.7474,45.7015,45.7199,12483.0
2021-11-17 15:00:00,49.83,49.86,49.79,49.85,12048.0,45.7199,45.7474,45.6832,45.7382,12048.0
2021-11-17 15:05:00,49.85,49.88,49.85,49.87,10641.0,45.7382,45.7657,45.7382,45.7566,10641.0
2021-11-17 15:10:00,49.87,49.87,49.74,49.76,12321.0,45.7566,45.7566,45.6373,45.6556,12321.0
2021-11-17 15:15:00,49.77,49.82,49.76,49.79,16666.0,45.6648,45.7107,45.6556,45.6832,16666.0
2021-11-17 15:20:00,49.8,49.82,49.76,49.8,12844.0,45.6923,45.7107,45.6556,45.6923,12844.0
2021-11-17 15:25:00,49.8,49.81,49.75,49.79,16380.0,45.6923,45.7015,45.6465,45.6832,16380.0
2021-11-17 15:30:00,49.79,49.82,49.75,49.79,23801.0,45.6832,45.7107,45.6465,45.6832,23801.0
2021-11-17 15:35:00,49.79,49.85,49.77,49.85,24008.0,45.6832,45.7382,45.6648,45.7382,24008.0
2021-11-17 15:40:00,49.84,49.88,49.84,49.85,30091.0,45.729,45.7657,45.729,45.7382,30091.0
2021-11-17 15:45:00,49.84,49.91,49.82,49.83,47224.0,45.729,45.7933,45.7107,45.7199,47224.0
2021-11-17 15:50:00,49.81,49.85,49.77,49.84,71625.0,45.7015,45.7382,45.6648,45.729,71625.0
2021-11-17 15:55:00,49.84,49.84,49.71,49.73,201778.0,45.729,45.729,45.6098,45.6281,201778.0
2021-11-18 09:30:00,49.77,49.77,49.35,49.59,53225.0,45.6648,45.6648,45.2795,45.4997,53225.0
2021-11-18 09:35:00,49.57,49.77,49.51,49.71,18619.0,45.4813,45.6648,45.4263,45.6098,18619.0
2021-11-18 09:40:00,49.72,49.76,49.53,49.57,26992.0,45.6189,45.6556,45.4446,45.4813,26992.0
2021-11-18 09:45:00,49.57,49.61,49.37,49.37,21730.0,45.4813,45.518,45.2978,45.2978,21730.0
2021-11-18 09:50:00,49.36,49.53,49.35,49.35,13635.0,45.2886,45.4446,45.2795,45.2795,13635.0
2021-11-18 09:55:00,49.32,49.35,49.24,49.3,12411.0,45.2519,45.2795,45.1785,45.2336,12411.0
2021-11-18 10:00:00,49.3,49.4,49.27,49.37,13422.0,45.2336,45.3253,45.2061,45.2978,13422.0
2021-11-18 10:05:00,49.39,49.4,49.34,49.35,12523.0,45.3162,45.3253,45.2703,45.2795,12523.0
2021-11-18 10:10:00,49.33,49.33,49.19,49.21,14259.0,45.2611,45.2611,45.1327,45.151,14259.0
2021-11-18 10:15:00,49.22,49.29,49.21,49.26,19409.0,45.1602,45.2244,45.151,45.1969,19409.0
2021-11-18 10:20:00,49.24,49.31,49.2,49.31,9828.0,45.1785,45.2428,45.1418,45.2428,9828.0
2021-11-18 10:25:00,49.31,49.39,49.31,49.35,14068.0,45.2428,45.3162,45.2428,45.2795,14068.0
2021-11-18 10:30:00,49.33,49.38,49.32,49.35,10134.0,45.2611,45.307,45.2519,45.2795,10134.0
2021-11-18 10:35:00,49.36,49.47,49.35,49.38,51123.0,45.2886,45.3896,45.2795,45.307,51123.0
2021-11-18 10:40:00,49.39,49.43,49.37,49.41,22142.0,45.3162,45.3529,45.2978,45.3345,22142.0
2021-11-18 10:45:00,49.4,49.4,49.32,49.32,17547.0,45.3253,45.3253,45.2519,45.2519,17547.0
2021-11-18 10:50:00,49.31,49.39,49.27,49.34,13895.0,45.2428,45.3162,45.2061,45.2703,13895.0
2021-11-18 10:55:00,49.34,49.4,49.31,49.34,13653.0,45.2703,45.3253,45.2428,45.2703,13653.0
2021-11-18 11:00:00,49.33,49.35,49.29,49.32,11501.0,45.2611,45.2795,45.2244,45.2519,11501.0
2021-11-18 11:05:00,49.32,49.34,49.29,49.31,18063.0,45.2519,45.2703,45.2244,45.2428,18063.0
2021-11-18 11:10:00,49.3,49.36,49.28,49.34,17439.0,45.2336,45.2886,45.2152,45.2703,17439.0
2021-11-18 11:15:00,49.34,49.37,49.31,49.31,12989.0,45.2703,45.2978,45.2428,45.2428,12989.0
2021-11-18 11:20:00,49.32,49.37,49.28,49.31,19308.0,45.2519,45.2978,45.2152,45.2428,19308.0
2021-11-18 11:25:00,49.32,49.34,49.28,49.32,20571.0,45.2519,45.2703,45.2152,45.2519,20571.0
2021-11-18 11:30:00,49.31,49.32,49.24,49.31,13568.0,45.2428,45.2519,45.1785,45.2428,13568.0
2021-11-18 11:35:00,49.31,49.32,49.27,49.29,13874.0,45.2428,45.2519,45.2061,45.2244,13874.0
2021-11-18 11:40:00,49.28,49.3,49.24,49.25,20218.0,45.2152,45.2336,45.1785,45.1877,20218.0
2021-11-18 11:45:00,49.23,49.24,49.15,49.15,16038.0,45.1694,45.1785,45.096,45.096,16038.0
2021-11-18 11:50:00,49.15,49.21,49.15,49.19,12864.0,45.096,45.151,45.096,45.1327,12864.0
2021-11-18 11:55:00,49.2,49.25,49.19,49.24,15143.0,45.1418,45.1877,45.1327,45.1785,15143.0
2021-11-18 12:00:00,49.23,49.33,49.21,49.32,12113.0,45.1694,45.2611,45.151,45.2519,12113.0
2021-11-18 12:05:00,49.33,49.35,49.32,49.35,11553.0,45.2611,45.2795,45.2519,45.2795,11553.0
2021-11-18 12:10:00,49.35,49.39,49.34,49.35,19120.0,45.2795,45.3162,45.2703,45.2795,19120.0
2021-11-18 12:15:00,49.36,49.39,49.34,49.34,12221.0,45.2886,45.3162,45.2703,45.2703,12221.0
2021-11-18 12:20:00,49.34,49.36,49.31,49.35,11876.0,45.2703,45.2886,45.2428,45.2795,11876.0
2021-11-18 12:25:00,49.35,49.43,49.35,49.42,12076.0,45.2795,45.3529,45.2795,45.3437,12076.0
2021-11-18 12:30:00,49.4,49.43,49.37,49.38,13592.0,45.3253,45.3529,45.2978,45.307,13592.0
2021-11-18 12:35:00,49.38,49.39,49.34,49.36,12041.0,45.307,45.3162,45.2703,45.2886,12041.0
2021-11-18 12:40:00,49.36,49.36,49.32,49.35,11852.0,45.2886,45.2886,45.2519,45.2795,11852.0
2021-11-18 12:45:00,49.34,49.37,49.3,49.3,14174.0,45.2703,45.2978,45.2336,45.2336,14174.0
2021-11-18 12:50:00,49.34,49.35,49.26,49.26,12546.0,45.2703,45.2795,45.1969,45.1969,12546.0
2021-11-18 12:55:00,49.26,49.26,49.19,49.2,7790.0,45.1969,45.1969,45.1327,45.1418,7790.0
2021-11-18 13:00:00,49.19,49.2,49.17,49.18,9858.0,45.1327,45.1418,45.1143,45.1235,9858.0
2021-11-18 13:05:00,49.18,49.22,49.16,49.16,14970.0,45.1235,45.1602,45.1051,45.1051,14970.0
2021-11-18 13:10:00,49.16,49.18,49.15,49.16,13906.0,45.1051,45.1235,45.096,45.1051,13906.0
2021-11-18 13:15:00,49.16,49.16,49.08,49.14,29110.0,45.1051,45.1051,45.0317,45.0868,29110.0
2021-11-18 13:20:00,49.15,49.16,49.1,49.15,33718.0,45.096,45.1051,45.0501,45.096,33718.0
2021-11-18 13:25:00,49.16,49.21,49.15,49.15,17119.0,45.1051,45.151,45.096,45.096,17119.0
2021-11-18 13:30:00,49.14,49.2,49.14,49.18,17106.0,45.0868,45.1418,45.0868,45.1235,17106.0
2021-11-18 13:35:00,49.18,49.19,49.14,49.16,14755.0,45.1235,45.1327,45.0868,45.1051,14755.0
2021-11-18 13:40:00,49.16,49.18,49.12,49.18,15076.0,45.1051,45.1235,45.0684,45.1235,15076.0
2021-11-18 13:45:00,49.18,49.23,49.17,49.23,18577.0,45.1235,45.1694,45.1143,45.1694,18577.0
2021-11-18 13:50:00,49.22,49.23,49.18,49.18,18655.0,45.1602,45.1694,45.1235,45.1235,18655.0
2021-11-18 13:55:00,49.19,49.21,49.18,49.21,6659.0,45.1327,45.151,45.1235,45.151,6659.0
2021-11-18 14:00:00,49.21,49.21,49.18,49.19,16569.0,45.151,45.151,45.1235,45.1327,16569.0
2021-11-18 14:05:00,49.19,49.2,49.15,49.17,15203.0,45.1327,45.1418,45.096,45.1143,15203.0
2021-11-18 14:10:00,49.16,49.2,49.16,49.19,13815.0,45.1051,45.1418,45.1051,45.1327,13815.0
2021-11-18 14:15:00,49.2,49.26,49.2,49.21,13309.0,45.1418,45.1969,45.1418,45.151,13309.0
2021-11-18 14:20:00,49.2,49.26,49.18,49.25,9103.0,45.1418,45.1969,45.1235,45.1877,9103.0
2021-11-18 14:25:00,49.24,49.27,49.22,49.25,9756.0,45.1785,45.2061,45.1602,45.1877,9756.0
2021-11-18 14:30:00,49.26,49.27,49.25,49.26,9797.0,45.1969,45.2061,45.1877,45.1969,9797.0
2021-11-18 14:35:00,49.26,49.28,49.21,49.21,16257.0,45.1969,45.2152,45.151,45.151,16257.0
2021-11-18 14:40:00,49.22,49.24,49.2,49.21,16374.0,45.1602,45.1785,45.1418,45.151,16374.0
2021-11-18 14:45:00,49.22,49.27,49.2,49.26,12655.0,45.1602,45.2061,45.1418,45.1969,12655.0
2021-11-18 14:50:00,49.26,49.33,49.26,49.31,14052.0,45.1969,45.2611,45.1969,45.2428,14052.0
2021-11-18 14:55:00,49.32,49.38,49.32,49.36,14777.0,45.2519,45.307,45.2519,45.2886,14777.0
2021-11-18 15:00:00,49.36,49.37,49.32,49.36,20952.0,45.2886,45.2978,45.2519,45.2886,20952.0
2021-11-18 15:05:00,49.36,49.39,49.35,49.38,15236.0,45.2886,45.3162,45.2795,45.307,15236.0
2021-11-18 15:10:00,49.38,49.4,49.36,49.4,17029.0,45.307,45.3253,45.2886,45.3253,17029.0
2021-11-18 15:15:00,49.4,49.44,49.37,49.38,40923.0,45.3253,45.362,45.2978,45.307,40923.0
2021-11-18 15:20:00,49.38,49.44,49.36,49.44,29057.0,45.307,45.362,45.2886,45.362,29057.0
2021-11-18 15:25:00,49.43,49.55,49.42,49.53,28992.0,45.3529,45.463,45.3437,45.4446,28992.0
2021-11-18 15:30:00,49.5,49.52,49.46,49.49,19630.0,45.4171,45.4354,45.3804,45.4079,19630.0
2021-11-18 15:35:00,49.5,49.52,49.45,49.48,19644.0,45.4171,45.4354,45.3712,45.3987,19644.0
2021-11-18 15:40:00,49.48,49.5,49.37,49.37,28339.0,45.3987,45.4171,45.2978,45.2978,28339.0
2021-11-18 15:45:00,49.38,49.4,49.35,49.36,36106.0,45.307,45.3253,45.2795,45.2886,36106.0
2021-11-18 15:50:00,49.35,49.38,49.31,49.32,51862.0,45.2795,45.307,45.2428,45.2519,51862.0
2021-11-18 15:55:00,49.32,49.34,49.29,49.33,152448.0,45.2519,45.2703,45.2244,45.2611,152448.0
2021-11-19 09:30:00,49.35,49.85,49.25,49.83,127788.0,45.2795,45.7382,45.1877,45.7199,127788.0
2021-11-19 09:35:00,49.86,49.91,49.54,49.55,37850.0,45.7474,45.7933,45.4538,45.463,37850.0
2021-11-19 09:40:00,49.54,49.64,49.43,49.47,22223.0,45.4538,45.5455,45.3529,45.3896,22223.0
2021-11-19 09:45:00,49.5,49.52,49.37,49.48,31985.0,45.4171,45.4354,45.2978,45.3987,31985.0
2021-11-19 09:50:00,49.49,49.49,49.26,49.26,19116.0,45.4079,45.4079,45.1969,45.1969,19116.0
2021-11-19 09:55:00,49.25,49.28,49.17,49.23,11385.0,45.1877,45.2152,45.1143,45.1694,11385.0
2021-11-19 10:00:00,49.22,49.3,49.19,49.19,30884.0,45.1602,45.2336,45.1327,45.1327,30884.0
2021-11-19 10:05:00,49.15,49.22,49.12,49.21,15027.0,45.096,45.1602,45.0684,45.151,15027.0
2021-11-19 10:10:00,49.2,49.35,49.18,49.34,19136.0,45.1418,45.2795,45.1235,45.2703,19136.0
2021-11-19 10:15:00,49.33,49.36,49.25,49.34,17646.0,45.2611,45.2886,45.1877,45.2703,17646.0
2021-11-19 10:20:00,49.34,49.36,49.22,49.27,20521.0,45.2703,45.2886,45.1602,45.2061,20521.0
2021-11-19 10:25:00,49.27,49.35,49.24,49.34,18239.0,45.2061,45.2795,45.1785,45.2703,18239.0
2021-11-19 10:30:00,49.34,49.5,49.33,49.39,28606.0,45.2703,45.4171,45.2611,45.3162,28606.0
2021-11-19 10:35:00,49.39,49.4,49.32,49.38,17398.0,45.3162,45.3253,45.2519,45.307,17398.0
2021-11-19 10:40:00,49.38,49.42,49.36,49.42,19540.0,45.307,45.3437,45.2886,45.3437,19540.0
2021-11-19 10:45:00,49.43,49.44,49.35,49.38,19420.0,45.3529,45.362,45.2795,45.307,19420.0
2021-11-19 10:50:00,49.39,49.39,49.25,49.31,21159.0,45.3162,45.3162,45.1877,45.2428,21159.0
2021-11-19 10:55:00,49.32,49.37,49.31,49.34,23989.0,45.2519,45.2978,45.2428,45.2703,23989.0
2021-11-19 11:00:00,49.33,49.34,49.22,49.25,23488.0,45.2611,45.2703,45.1602,45.1877,23488.0
2021-11-19 11:05:00,49.25,49.25,49.19,49.23,14566.0,45.1877,45.1877,45.1327,45.1694,14566.0
2021-11-19 11:10:00,49.23,49.24,49.13,49.15,23471.0,45.1694,45.1785,45.0776,45.096,23471.0
2021-11-19 11:15:00,49.15,49.16,49.1,49.13,30194.0,45.096,45.1051,45.0501,45.0776,30194.0
2021-11-19 11:20:00,49.13,49.24,49.13,49.23,17462.0,45.0776,45.1785,45.0776,45.1694,17462.0
2021-11-19 11:25:00,49.23,49.28,49.21,49.26,20344.0,45.1694,45.2152,45.151,45.1969,20344.0
2021-11-19 11:30:00,49.25,49.27,49.17,49.2,18251.0,45.1877,45.2061,45.1143,45.1418,18251.0
2021-11-19 11:35:00,49.2,49.21,49.14,49.16,21873.0,45.1418,45.151,45.0868,45.1051,21873.0
2021-11-19 11:40:00,49.16,49.21,49.1,49.17,21673.0,45.1051,45.151,45.0501,45.1143,21673.0
2021-11-19 11:45:00,49.17,49.17,49.05,49.07,19859.0,45.1143,45.1143,45.0042,45.0226,19859.0
2021-11-19 11:50:00,49.06,49.06,48.96,49.02,35181.0,45.0134,45.0134,44.9216,44.9767,35181.0
2021-11-19 11:55:00,49.03,49.06,49.0,49.01,29765.0,44.9859,45.0134,44.9583,44.9675,29765.0
2021-11-19 12:00:00,49.01,49.01,48.92,48.92,28615.0,44.9675,44.9675,44.8849,44.8849,28615.0
2021-11-19 12:05:00,48.92,48.97,48.88,48.93,36375.0,44.8849,44.9308,44.8482,44.8941,36375.0
2021-11-19 12:10:00,48.92,48.94,48.89,48.93,17170.0,44.8849,44.9033,44.8574,44.8941,17170.0
2021-11-19 12:15:00,48.93,49.08,48.92,49.07,20691.0,44.8941,45.0317,44.8849,45.0226,20691.0
2021-11-19 12:20:00,49.07,49.13,49.06,49.12,35477.0,45.0226,45.0776,45.0134,45.0684,35477.0
2021-11-19 12:25:00,49.11,49.11,49.04,49.07,19240.0,45.0593,45.0593,44.995,45.0226,19240.0
2021-11-19 12:30:00,49.08,49.18,49.08,49.17,22165.0,45.0317,45.1235,45.0317,45.1143,22165.0
2021-11-19 12:35:00,49.16,49.28,49.15,49.25,11482.0,45.1051,45.2152,45.096,45.1877,11482.0
2021-11-19 12:40:00,49.25,49.25,49.22,49.23,12179.0,45.1877,45.1877,45.1602,45.1694,12179.0
2021-11-19 12:45:00,49.23,49.26,49.19,49.22,16997.0,45.1694,45.1969,45.1327,45.1602,16997.0
2021-11-19 12:50:00,49.22,49.27,49.21,49.27,12067.0,45.1602,45.2061,45.151,45.2061,12067.0
2021-11-19 12:55:00,49.27,49.3,49.25,49.25,14304.0,45.2061,45.2336,45.1877,45.1877,14304.0
2021-11-19 13:00:00,49.26,49.28,49.17,49.18,10790.0,45.1969,45.2152,45.1143,45.1235,10790.0
2021-11-19 13:05:00,49.18,49.21,49.15,49.2,11206.0,45.1235,45.151,45.096,45.1418,11206.0
2021-11-19 13:10:00,49.2,49.21,49.13,49.15,15511.0,45.1418,45.151,45.0776,45.096,15511.0
2021-11-19 13:15:00,49.14,49.15,49.11,49.15,7867.0,45.0868,45.096,45.0593,45.096,7867.0
2021-11-19 13:20:00,49.14,49.15,49.09,49.09,15471.0,45.0868,45.096,45.0409,45.0409,15471.0
2021-11-19 13:25:00,49.09,49.09,48.97,48.97,16311.0,45.0409,45.0409,44.9308,44.9308,16311.0
2021-11-19 13:30:00,48.97,48.97,48.91,48.95,31098.0,44.9308,44.9308,44.8757,44.9124,31098.0
2021-11-19 13:35:00,48.95,48.95,48.85,48.85,23040.0,44.9124,44.9124,44.8207,44.8207,23040.0
2021-11-19 13:40:00,48.84,48.95,48.81,48.95,34152.0,44.8115,44.9124,44.784,44.9124,34152.0
2021-11-19 13:45:00,48.94,48.95,48.91,48.93,17223.0,44.9033,44.9124,44.8757,44.8941,17223.0
2021-11-19 13:50:00,48.93,48.96,48.9,48.96,27505.0,44.8941,44.9216,44.8666,44.9216,27505.0
2021-11-19 13:55:00,48.97,49.02,48.96,49.01,24955.0,44.9308,44.9767,44.9216,44.9675,24955.0
2021-11-19 14:00:00,49.01,49.07,49.0,49.06,13558.0,44.9675,45.0226,44.9583,45.0134,13558.0
2021-11-19 14:05:00,49.05,49.08,49.03,49.05,31701.0,45.0042,45.0317,44.9859,45.0042,31701.0
2021-11-19 14:10:00,49.05,49.06,48.97,48.99,29130.0,45.0042,45.0134,44.9308,44.9491,29130.0
2021-11-19 14:15:00,48.98,48.99,48.88,48.89,21569.0,44.94,44.9491,44.8482,44.8574,21569.0
2021-11-19 14:20:00,48.89,48.92,48.87,48.9,17025.0,44.8574,44.8849,44.839,44.8666,17025.0
2021-11-19 14:25:00,48.91,48.92,48.87,48.89,32388.0,44.8757,44.8849,44.839,44.8574,32388.0
2021-11-19 14:30:00,48.89,48.89,48.73,48.74,26214.0,44.8574,44.8574,44.7106,44.7198,26214.0
2021-11-19 14:35:00,48.73,48.77,48.69,48.75,27453.0,44.7106,44.7473,44.6739,44.7289,27453.0
2021-11-19 14:40:00,48.76,48.76,48.68,48.7,25709.0,44.7381,44.7381,44.6647,44.6831,25709.0
2021-11-19 14:45:00,48.7,48.7,48.65,48.69,18613.0,44.6831,44.6831,44.6372,44.6739,18613.0
2021-11-19 14:50:00,48.69,48.76,48.68,48.76,23818.0,44.6739,44.7381,44.6647,44.7381,23818.0
2021-11-19 14:55:00,48.76,48.77,48.66,48.7,45126.0,44.7381,44.7473,44.6464,44.6831,45126.0
2021-11-19 15:00:00,48.7,48.75,48.63,48.63,45783.0,44.6831,44.7289,44.6188,44.6188,45783.0
2021-11-19 15:05:00,48.64,48.72,48.62,48.71,42028.0,44.628,44.7014,44.6097,44.6922,42028.0
2021-11-19 15:10:00,48.71,48.72,48.64,48.69,46957.0,44.6922,44.7014,44.628,44.6739,46957.0
2021-11-19 15:15:00,48.69,48.7,48.63,48.66,74211.0,44.6739,44.6831,44.6188,44.6464,74211.0
2021-11-19 15:20:00,48.66,48.7,48.63,48.7,55174.0,44.6464,44.6831,44.6188,44.6831,55174.0
2021-11-19 15:25:00,48.7,48.7,48.64,48.66,128065.0,44.6831,44.6831,44.628,44.6464,128065.0
2021-11-19 15:30:00,48.65,48.65,48.55,48.59,57974.0,44.6372,44.6372,44.5454,44.5821,57974.0
2021-11-19 15:35:00,48.58,48.61,48.54,48.55,54601.0,44.573,44.6005,44.5363,44.5454,54601.0
2021-11-19 15:40:00,48.55,48.55,48.47,48.5,78560.0,44.5454,44.5454,44.472,44.4996,78560.0
2021-11-19 15:45:00,48.51,48.57,48.5,48.56,109124.0,44.5087,44.5638,44.4996,44.5546,109124.0
2021-11-19 15:50:00,48.56,48.57,48.5,48.54,155995.0,44.5546,44.5638,44.4996,44.5363,155995.0
2021-11-19 15:55:00,48.54,48.57,48.43,48.44,286752.0,44.5363,44.5638,44.4353,44.4445,286752.0
2021-11-22 09:30:00,48.41,48.5,48.11,48.15,88515.0,44.417,44.4996,44.1417,44.1784,88515.0
2021-11-22 09:35:00,48.13,48.13,47.93,47.99,69605.0,44.1601,44.1601,43.9766,44.0316,69605.0
2021-11-22 09:40:00,47.99,48.08,47.76,47.89,40349.0,44.0316,44.1142,43.8206,43.9399,40349.0
2021-11-22 09:45:00,47.89,48.04,47.83,48.03,33431.0,43.9399,44.0775,43.8848,44.0683,33431.0
2021-11-22 09:50:00,48.03,48.09,47.95,48.04,42031.0,44.0683,44.1234,43.9949,44.0775,42031.0
2021-11-22 09:55:00,48.03,48.12,47.96,48.08,42212.0,44.0683,44.1509,44.0041,44.1142,42212.0
2021-11-22 10:00:00,48.09,48.2,48.08,48.16,27616.0,44.1234,44.2243,44.1142,44.1876,27616.0
2021-11-22 10:05:00,48.16,48.2,48.08,48.15,23325.0,44.1876,44.2243,44.1142,44.1784,23325.0
2021-11-22 10:10:00,48.16,48.16,48.07,48.1,22821.0,44.1876,44.1876,44.105,44.1326,22821.0
2021-11-22 10:15:00,48.1,48.17,48.08,48.13,24106.0,44.1326,44.1968,44.1142,44.1601,24106.0
2021-11-22 10:20:00,48.14,48.16,48.09,48.12,17231.0,44.1693,44.1876,44.1234,44.1509,17231.0
2021-11-22 10:25:00,48.15,48.26,48.15,48.25,19389.0,44.1784,44.2794,44.1784,44.2702,19389.0
2021-11-22 10:30:00,48.26,48.37,48.25,48.33,20919.0,44.2794,44.3803,44.2702,44.3436,20919.0
2021-11-22 10:35:00,48.35,48.44,48.33,48.39,23390.0,44.3619,44.4445,44.3436,44.3986,23390.0
2021-11-22 10:40:00,48.39,48.46,48.36,48.43,19753.0,44.3986,44.4629,44.3711,44.4353,19753.0
2021-11-22 10:45:00,48.42,48.43,48.28,48.38,17084.0,44.4262,44.4353,44.2977,44.3895,17084.0
2021-11-22 10:50:00,48.37,48.46,48.28,48.45,20998.0,44.3803,44.4629,44.2977,44.4537,20998.0
2021-11-22 10:55:00,48.45,48.51,48.4,48.48,30260.0,44.4537,44.5087,44.4078,44.4812,30260.0
2021-11-22 11:00:00,48.48,48.62,48.43,48.62,27030.0,44.4812,44.6097,44.4353,44.6097,27030.0
2021-11-22 11:05:00,48.61,48.67,48.5,48.54,25540.0,44.6005,44.6555,44.4996,44.5363,25540.0
2021-11-22 11:10:00,48.55,48.67,48.55,48.64,12871.0,44.5454,44.6555,44.5454,44.628,12871.0
2021-11-22 11:15:00,48.66,48.67,48.57,48.62,30439.0,44.6464,44.6555,44.5638,44.6097,30439.0
2021-11-22 11:20:00,48.63,48.75,48.63,48.74,24021.0,44.6188,44.7289,44.6188,44.7198,24021.0
2021-11-22 11:25:00,48.73,48.78,48.7,48.75,18727.0,44.7106,44.7565,44.6831,44.7289,18727.0
2021-11-22 11:30:00,48.77,48.8,48.73,48.76,21912.0,44.7473,44.7748,44.7106,44.7381,21912.0
2021-11-22 11:35:00,48.74,48.8,48.72,48.79,19609.0,44.7198,44.7748,44.7014,44.7656,19609.0
2021-11-22 11:40:00,48.81,48.85,48.77,48.85,17366.0,44.784,44.8207,44.7473,44.8207,17366.0
2021-11-22 11:45:00,48.85,48.87,48.8,48.84,22591.0,44.8207,44.839,44.7748,44.8115,22591.0
2021-11-22 11:50:00,48.83,48.84,48.69,48.69,22961.0,44.8023,44.8115,44.6739,44.6739,22961.0
2021-11-22 11:55:00,48.69,48.7,48.62,48.7,22116.0,44.6739,44.6831,44.6097,44.6831,22116.0
2021-11-22 12:00:00,48.7,48.87,48.69,48.86,13841.0,44.6831,44.839,44.6739,44.8299,13841.0
2021-11-22 12:05:00,48.86,48.94,48.75,48.79,34176.0,44.8299,44.9033,44.7289,44.7656,34176.0
2021-11-22 12:10:00,48.78,48.78,48.69,48.72,17008.0,44.7565,44.7565,44.6739,44.7014,17008.0
2021-11-22 12:15:00,48.73,48.75,48.67,48.67,14886.0,44.7106,44.7289,44.6555,44.6555,14886.0
2021-11-22 12:20:00,48.66,48.66,48.55,48.56,15556.0,44.6464,44.6464,44.5454,44.5546,15556.0
2021-11-22 12:25:00,48.56,48.59,48.53,48.59,18676.0,44.5546,44.5821,44.5271,44.5821,18676.0
2021-11-22 12:30:00,48.59,48.63,48.55,48.6,17153.0,44.5821,44.6188,44.5454,44.5913,17153.0
2021-11-22 12:35:00,48.6,48.66,48.57,48.64,12736.0,44.5913,44.6464,44.5638,44.628,12736.0
2021-11-22 12:40:00,48.65,48.71,48.62,48.69,17582.0,44.6372,44.6922,44.6097,44.6739,17582.0
2021-11-22 12:45:00,48.68,48.69,48.63,48.66,23041.0,44.6647,44.6739,44.6188,44.6464,23041.0
2021-11-22 12:50:00,48.66,48.7,48.64,48.69,11782.0,44.6464,44.6831,44.628,44.6739,11782.0
2021-11-22 12:55:00,48.69,48.69,48.6,48.61,17760.0,44.6739,44.6739,44.5913,44.6005,17760.0
2021-11-22 13:00:00,48.61,48.68,48.58,48.68,14118.0,44.6005,44.6647,44.573,44.6647,14118.0
2021-11-22 13:05:00,48.68,48.69,48.56,48.56,21433.0,44.6647,44.6739,44.5546,44.5546,21433.0
2021-11-22 13:10:00,48.57,48.61,48.56,48.61,11057.0,44.5638,44.6005,44.5546,44.6005,11057.0
2021-11-22 13:15:00,48.61,48.62,48.58,48.6,13467.0,44.6005,44.6097,44.573,44.5913,13467.0
2021-11-22 13:20:00,48.6,48.64,48.57,48.62,13800.0,44.5913,44.628,44.5638,44.6097,13800.0
2021-11-22 13:25:00,48.61,48.61,48.5,48.52,25940.0,44.6005,44.6005,44.4996,44.5179,25940.0
2021-11-22 13:30:00,48.52,48.55,48.51,48.54,10351.0,44.5179,44.5454,44.5087,44.5363,10351.0
2021-11-22 13:35:00,48.54,48.56,48.49,48.51,25707.0,44.5363,44.5546,44.4904,44.5087,25707.0
2021-11-22 13:40:00,48.5,48.5,48.41,48.41,15151.0,44.4996,44.4996,44.417,44.417,15151.0
2021-11-22 13:45:00,48.44,48.48,48.41,48.47,17075.0,44.4445,44.4812,44.417,44.472,17075.0
2021-11-22 13:50:00,48.48,48.5,48.4,48.41,26245.0,44.4812,44.4996,44.4078,44.417,26245.0
2021-11-22 13:55:00,48.41,48.48,48.39,48.45,11435.0,44.417,44.4812,44.3986,44.4537,11435.0
2021-11-22 14:00:00,48.44,48.54,48.44,48.54,10263.0,44.4445,44.5363,44.4445,44.5363,10263.0
2021-11-22 14:05:00,48.53,48.59,48.53,48.58,9119.0,44.5271,44.5821,44.5271,44.573,9119.0
2021-11-22 14:10:00,48.58,48.64,48.57,48.63,11617.0,44.573,44.628,44.5638,44.6188,11617.0
2021-11-22 14:15:00,48.64,48.67,48.58,48.6,17890.0,44.628,44.6555,44.573,44.5913,17890.0
2021-11-22 14:20:00,48.61,48.63,48.57,48.59,13458.0,44.6005,44.6188,44.5638,44.5821,13458.0
2021-11-22 14:25:00,48.59,48.6,48.51,48.53,16328.0,44.5821,44.5913,44.5087,44.5271,16328.0
2021-11-22 14:30:00,48.53,48.54,48.48,48.48,12332.0,44.5271,44.5363,44.4812,44.4812,12332.0
2021-11-22 14:35:00,48.49,48.52,48.48,48.5,12633.0,44.4904,44.5179,44.4812,44.4996,12633.0
2021-11-22 14:40:00,48.49,48.49,48.46,48.48,14961.0,44.4904,44.4904,44.4629,44.4812,14961.0
2021-11-22 14:45:00,48.48,48.49,48.42,48.45,19089.0,44.4812,44.4904,44.4262,44.4537,19089.0
2021-11-22 14:50:00,48.45,48.52,48.44,48.49,16487.0,44.4537,44.5179,44.4445,44.4904,16487.0
2021-11-22 14:55:00,48.49,48.51,48.43,48.45,26546.0,44.4904,44.5087,44.4353,44.4537,26546.0
2021-11-22 15:00:00,48.45,48.48,48.42,48.43,18863.0,44.4537,44.4812,44.4262,44.4353,18863.0
2021-11-22 15:05:00,48.44,48.47,48.4,48.41,19650.0,44.4445,44.472,44.4078,44.417,19650.0
2021-11-22 15:10:00,48.41,48.46,48.4,48.42,30463.0,44.417,44.4629,44.4078,44.4262,30463.0
2021-11-22 15:15:00,48.42,48.43,48.35,48.35,21656.0,44.4262,44.4353,44.3619,44.3619,21656.0
2021-11-22 15:20:00,48.35,48.39,48.31,48.38,26820.0,44.3619,44.3986,44.3252,44.3895,26820.0
2021-11-22 15:25:00,48.38,48.41,48.32,48.41,38419.0,44.3895,44.417,44.3344,44.417,38419.0
2021-11-22 15:30:00,48.4,48.47,48.35,48.45,61044.0,44.4078,44.472,44.3619,44.4537,61044.0
2021-11-22 15:35:00,48.46,48.5,48.45,48.46,34192.0,44.4629,44.4996,44.4537,44.4629,34192.0
2021-11-22 15:40:00,48.46,48.48,48.33,48.35,66991.0,44.4629,44.4812,44.3436,44.3619,66991.0
2021-11-22 15:45:00,48.36,48.46,48.35,48.41,48443.0,44.3711,44.4629,44.3619,44.417,48443.0
2021-11-22 15:50:00,48.4,48.42,48.37,48.39,74479.0,44.4078,44.4262,44.3803,44.3986,74479.0
2021-11-22 15:55:00,48.38,48.39,48.28,48.28,173531.0,44.3895,44.3986,44.2977,44.2977,173531.0
2021-11-23 09:30:00,48.22,48.51,48.2,48.31,71203.0,44.2427,44.5087,44.2243,44.3252,71203.0
2021-11-23 09:35:00,48.29,48.41,48.16,48.21,39215.0,44.3069,44.417,44.1876,44.2335,39215.0
2021-11-23 09:40:00,48.19,48.5,48.18,48.5,41700.0,44.2151,44.4996,44.206,44.4996,41700.0
2021-11-23 09:45:00,48.5,48.64,48.48,48.61,42278.0,44.4996,44.628,44.4812,44.6005,42278.0
2021-11-23 09:50:00,48.6,48.6,48.45,48.58,26541.0,44.5913,44.5913,44.4537,44.573,26541.0
2021-11-23 09:55:00,48.6,48.67,48.5,48.53,35524.0,44.5913,44.6555,44.4996,44.5271,35524.0
2021-11-23 10:00:00,48.56,48.64,48.53,48.63,33050.0,44.5546,44.628,44.5271,44.6188,33050.0
2021-11-23 10:05:00,48.65,48.65,48.45,48.48,32421.0,44.6372,44.6372,44.4537,44.4812,32421.0
2021-11-23 10:10:00,48.48,48.54,48.47,48.5,27089.0,44.4812,44.5363,44.472,44.4996,27089.0
2021-11-23 10:15:00,48.5,48.58,48.49,48.55,21346.0,44.4996,44.573,44.4904,44.5454,21346.0
2021-11-23 10:20:00,48.56,48.65,48.47,48.47,33416.0,44.5546,44.6372,44.472,44.472,33416.0
2021-11-23 10:25:00,48.48,48.49,48.43,48.47,21663.0,44.4812,44.4904,44.4353,44.472,21663.0
2021-11-23 10:30:00,48.48,48.66,48.48,48.6,22401.0,44.4812,44.6464,44.4812,44.5913,22401.0
2021-11-23 10:35:00,48.61,48.62,48.47,48.48,24613.0,44.6005,44.6097,44.472,44.4812,24613.0
2021-11-23 10:40:00,48.48,48.58,48.48,48.58,11905.0,44.4812,44.573,44.4812,44.573,11905.0
2021-11-23 10:45:00,48.58,48.66,48.58,48.62,16559.0,44.573,44.6464,44.573,44.6097,16559.0
2021-11-23 10:50:00,48.62,48.69,48.62,48.69,15749.0,44.6097,44.6739,44.6097,44.6739,15749.0
2021-11-23 10:55:00,48.7,48.7,48.6,48.68,14338.0,44.6831,44.6831,44.5913,44.6647,14338.0
2021-11-23 11:00:00,48.68,48.75,48.66,48.73,16823.0,44.6647,44.7289,44.6464,44.7106,16823.0
2021-11-23 11:05:00,48.74,48.78,48.6,48.78,39315.0,44.7198,44.7565,44.5913,44.7565,39315.0
2021-11-23 11:10:00,48.78,48.84,48.78,48.8,20718.0,44.7565,44.8115,44.7565,44.7748,20718.0
2021-11-23 11:15:00,48.8,48.85,48.76,48.79,11771.0,44.7748,44.8207,44.7381,44.7656,11771.0
2021-11-23 11:20:00,48.79,48.89,48.78,48.89,15204.0,44.7656,44.8574,44.7565,44.8574,15204.0
2021-11-23 11:25:00,48.89,48.9,48.84,48.87,28629.0,44.8574,44.8666,44.8115,44.839,28629.0
2021-11-23 11:30:00,48.87,48.95,48.87,48.93,16592.0,44.839,44.9124,44.839,44.8941,16592.0
2021-11-23 11:35:00,48.93,48.99,48.89,48.93,21318.0,44.8941,44.9491,44.8574,44.8941,21318.0
2021-11-23 11:40:00,48.94,48.94,48.86,48.87,16189.0,44.9033,44.9033,44.8299,44.839,16189.0
2021-11-23 11:45:00,48.87,48.98,48.87,48.96,13803.0,44.839,44.94,44.839,44.9216,13803.0
2021-11-23 11:50:00,48.96,48.97,48.92,48.93,14618.0,44.9216,44.9308,44.8849,44.8941,14618.0
2021-11-23 11:55:00,48.93,48.95,48.82,48.87,23627.0,44.8941,44.9124,44.7932,44.839,23627.0
2021-11-23 12:00:00,48.86,48.9,48.76,48.78,14652.0,44.8299,44.8666,44.7381,44.7565,14652.0
2021-11-23 12:05:00,48.78,48.78,48.7,48.72,13336.0,44.7565,44.7565,44.6831,44.7014,13336.0
2021-11-23 12:10:00,48.73,48.77,48.67,48.68,14779.0,44.7106,44.7473,44.6555,44.6647,14779.0
2021-11-23 12:15:00,48.69,48.73,48.67,48.71,8743.0,44.6739,44.7106,44.6555,44.6922,8743.0
2021-11-23 12:20:00,48.72,48.8,48.72,48.8,21366.0,44.7014,44.7748,44.7014,44.7748,21366.0
2021-11-23 12:25:00,48.81,48.86,48.8,48.83,10221.0,44.784,44.8299,44.7748,44.8023,10221.0
2021-11-23 12:30:00,48.82,48.86,48.8,48.82,10685.0,44.7932,44.8299,44.7748,44.7932,10685.0
2021-11-23 12:35:00,48.81,48.9,48.81,48.9,14948.0,44.784,44.8666,44.784,44.8666,14948.0
2021-11-23 12:40:00,48.9,48.96,48.9,48.92,11481.0,44.8666,44.9216,44.8666,44.8849,11481.0
2021-11-23 12:45:00,48.92,48.96,48.91,48.91,7567.0,44.8849,44.9216,44.8757,44.8757,7567.0
2021-11-23 12:50:00,48.91,48.94,48.86,48.9,57104.0,44.8757,44.9033,44.8299,44.8666,57104.0
2021-11-23 12:55:00,48.9,48.92,48.74,48.86,78194.0,44.8666,44.8849,44.7198,44.8299,78194.0
2021-11-23 13:00:00,48.84,48.91,48.84,48.86,28332.0,44.8115,44.8757,44.8115,44.8299,28332.0
2021-11-23 13:05:00,48.85,48.91,48.83,48.88,50925.0,44.8207,44.8757,44.8023,44.8482,50925.0
2021-11-23 13:10:00,48.87,48.97,48.85,48.97,48388.0,44.839,44.9308,44.8207,44.9308,48388.0
2021-11-23 13:15:00,48.98,49.0,48.95,48.96,20015.0,44.94,44.9583,44.9124,44.9216,20015.0
2021-11-23 13:20:00,48.96,48.99,48.94,48.96,10153.0,44.9216,44.9491,44.9033,44.9216,10153.0
2021-11-23 13:25:00,48.96,48.97,48.9,48.92,35771.0,44.9216,44.9308,44.8666,44.8849,35771.0
2021-11-23 13:30:00,48.93,48.97,48.92,48.95,22589.0,44.8941,44.9308,44.8849,44.9124,22589.0
2021-11-23 13:35:00,48.95,48.98,48.94,48.97,20914.0,44.9124,44.94,44.9033,44.9308,20914.0
2021-11-23 13:40:00,48.96,48.98,48.84,48.92,49156.0,44.9216,44.94,44.8115,44.8849,49156.0
2021-11-23 13:45:00,48.92,49.05,48.9,49.04,12429.0,44.8849,45.0042,44.8666,44.995,12429.0
2021-11-23 13:50:00,49.05,49.08,49.0,49.03,20929.0,45.0042,45.0317,44.9583,44.9859,20929.0
2021-11-23 13:55:00,49.03,49.04,48.98,48.99,22348.0,44.9859,44.995,44.94,44.9491,22348.0
2021-11-23 14:00:00,48.99,49.01,48.96,49.0,9752.0,44.9491,44.9675,44.9216,44.9583,9752.0
2021-11-23 14:05:00,49.02,49.08,49.01,49.07,9284.0,44.9767,45.0317,44.9675,45.0226,9284.0
2021-11-23 14:10:00,49.08,49.1,49.06,49.09,10279.0,45.0317,45.0501,45.0134,45.0409,10279.0
2021-11-23 14:15:00,49.09,49.13,49.09,49.12,13163.0,45.0409,45.0776,45.0409,45.0684,13163.0
2021-11-23 14:20:00,49.12,49.15,49.1,49.14,9236.0,45.0684,45.096,45.0501,45.0868,9236.0
2021-11-23 14:25:00,49.15,49.2,49.15,49.19,14578.0,45.096,45.1418,45.096,45.1327,14578.0
2021-11-23 14:30:00,49.18,49.19,49.13,49.13,12174.0,45.1235,45.1327,45.0776,45.0776,12174.0
2021-11-23 14:35:00,49.14,49.19,49.13,49.18,11786.0,45.0868,45.1327,45.0776,45.1235,11786.0
2021-11-23 14:40:00,49.19,49.26,49.19,49.25,9649.0,45.1327,45.1969,45.1327,45.1877,9649.0
2021-11-23 14:45:00,49.26,49.29,49.23,49.29,18330.0,45.1969,45.2244,45.1694,45.2244,18330.0
2021-11-23 14:50:00,49.29,49.33,49.21,49.33,14248.0,45.2244,45.2611,45.151,45.2611,14248.0
2021-11-23 14:55:00,49.32,49.33,49.28,49.29,15046.0,45.2519,45.2611,45.2152,45.2244,15046.0
2021-11-23 15:00:00,49.29,49.29,49.23,49.24,13552.0,45.2244,45.2244,45.1694,45.1785,13552.0
2021-11-23 15:05:00,49.25,49.29,49.24,49.27,11291.0,45.1877,45.2244,45.1785,45.2061,11291.0
2021-11-23 15:10:00,49.26,49.26,49.19,49.2,13679.0,45.1969,45.1969,45.1327,45.1418,13679.0
2021-11-23 15:15:00,49.2,49.23,49.16,49.17,13347.0,45.1418,45.1694,45.1051,45.1143,13347.0
2021-11-23 15:20:00,49.17,49.2,49.14,49.19,20649.0,45.1143,45.1418,45.0868,45.1327,20649.0
2021-11-23 15:25:00,49.2,49.23,49.13,49.16,22784.0,45.1418,45.1694,45.0776,45.1051,22784.0
2021-11-23 15:30:00,49.16,49.22,49.14,49.22,28723.0,45.1051,45.1602,45.0868,45.1602,28723.0
2021-11-23 15:35:00,49.22,49.28,49.21,49.22,42179.0,45.1602,45.2152,45.151,45.1602,42179.0
2021-11-23 15:40:00,49.22,49.24,49.21,49.22,38081.0,45.1602,45.1785,45.151,45.1602,38081.0
2021-11-23 15:45:00,49.22,49.22,49.16,49.2,31867.0,45.1602,45.1602,45.1051,45.1418,31867.0
2021-11-23 15:50:00,49.2,49.23,49.12,49.14,80441.0,45.1418,45.1694,45.0684,45.0868,80441.0
2021-11-23 15:55:00,49.13,49.16,49.08,49.14,152710.0,45.0776,45.1051,45.0317,45.0868,152710.0
2021-11-24 09:30:00,49.14,49.51,49.14,49.51,59231.0,45.0868,45.4263,45.0868,45.4263,59231.0
2021-11-24 09:35:00,49.49,49.6,49.43,49.49,19100.0,45.4079,45.5088,45.3529,45.4079,19100.0
2021-11-24 09:40:00,49.45,49.51,49.42,49.45,31402.0,45.3712,45.4263,45.3437,45.3712,31402.0
2021-11-24 09:45:00,49.45,49.6,49.43,49.51,28889.0,45.3712,45.5088,45.3529,45.4263,28889.0
2021-11-24 09:50:00,49.51,49.56,49.41,49.45,33977.0,45.4263,45.4721,45.3345,45.3712,33977.0
2021-11-24 09:55:00,49.46,49.59,49.44,49.58,18824.0,45.3804,45.4997,45.362,45.4905,18824.0
2021-11-24 10:00:00,49.55,49.7,49.54,49.64,28935.0,45.463,45.6006,45.4538,45.5455,28935.0
2021-11-24 10:05:00,49.61,49.62,49.49,49.5,19727.0,45.518,45.5272,45.4079,45.4171,19727.0
2021-11-24 10:10:00,49.49,49.57,49.46,49.5,13770.0,45.4079,45.4813,45.3804,45.4171,13770.0
2021-11-24 10:15:00,49.49,49.52,49.43,49.5,6734.0,45.4079,45.4354,45.3529,45.4171,6734.0
2021-11-24 10:20:00,49.51,49.54,49.29,49.3,41235.0,45.4263,45.4538,45.2244,45.2336,41235.0
2021-11-24 10:25:00,49.3,49.34,49.27,49.3,8591.0,45.2336,45.2703,45.2061,45.2336,8591.0
2021-11-24 10:30:00,49.28,49.3,49.16,49.19,11800.0,45.2152,45.2336,45.1051,45.1327,11800.0
2021-11-24 10:35:00,49.18,49.2,49.09,49.09,13792.0,45.1235,45.1418,45.0409,45.0409,13792.0
2021-11-24 10:40:00,49.07,49.08,49.01,49.03,9042.0,45.0226,45.0317,44.9675,44.9859,9042.0
2021-11-24 10:45:00,49.01,49.09,48.99,49.09,8894.0,44.9675,45.0409,44.9491,45.0409,8894.0
2021-11-24 10:50:00,49.08,49.12,49.07,49.08,11184.0,45.0317,45.0684,45.0226,45.0317,11184.0
2021-11-24 10:55:00,49.08,49.12,49.07,49.1,10573.0,45.0317,45.0684,45.0226,45.0501,10573.0
2021-11-24 11:00:00,49.1,49.19,49.1,49.19,12454.0,45.0501,45.1327,45.0501,45.1327,12454.0
2021-11-24 11:05:00,49.2,49.25,49.19,49.25,15399.0,45.1418,45.1877,45.1327,45.1877,15399.0
2021-11-24 11:10:00,49.25,49.28,49.18,49.19,12371.0,45.1877,45.2152,45.1235,45.1327,12371.0
2021-11-24 11:15:00,49.2,49.2,49.16,49.17,13625.0,45.1418,45.1418,45.1051,45.1143,13625.0
2021-11-24 11:20:00,49.17,49.21,49.17,49.21,22353.0,45.1143,45.151,45.1143,45.151,22353.0
2021-11-24 11:25:00,49.21,49.32,49.2,49.32,15139.0,45.151,45.2519,45.1418,45.2519,15139.0
2021-11-24 11:30:00,49.32,49.35,49.28,49.31,17696.0,45.2519,45.2795,45.2152,45.2428,17696.0
2021-11-24 11:35:00,49.3,49.35,49.25,49.25,21719.0,45.2336,45.2795,45.1877,45.1877,21719.0
2021-11-24 11:40:00,49.24,49.25,49.15,49.18,20576.0,45.1785,45.1877,45.096,45.1235,20576.0
2021-11-24 11:45:00,49.18,49.2,49.14,49.2,13098.0,45.1235,45.1418,45.0868,45.1418,13098.0
2021-11-24 11:50:00,49.2,49.2,49.09,49.09,9324.0,45.1418,45.1418,45.0409,45.0409,9324.0
2021-11-24 11:55:00,49.09,49.13,49.09,49.09,7451.0,45.0409,45.0776,45.0409,45.0409,7451.0
2021-11-24 12:00:00,49.09,49.1,49.05,49.06,11474.0,45.0409,45.0501,45.0042,45.0134,11474.0
2021-11-24 12:05:00,49.05,49.07,49.02,49.02,14442.0,45.0042,45.0226,44.9767,44.9767,14442.0
2021-11-24 12:10:00,49.02,49.03,48.97,48.98,19004.0,44.9767,44.9859,44.9308,44.94,19004.0
2021-11-24 12:15:00,48.98,49.0,48.96,48.97,9912.0,44.94,44.9583,44.9216,44.9308,9912.0
2021-11-24 12:20:00,48.96,49.01,48.95,48.99,17384.0,44.9216,44.9675,44.9124,44.9491,17384.0
2021-11-24 12:25:00,48.99,48.99,48.93,48.93,6337.0,44.9491,44.9491,44.8941,44.8941,6337.0
2021-11-24 12:30:00,48.93,48.94,48.91,48.94,4865.0,44.8941,44.9033,44.8757,44.9033,4865.0
2021-11-24 12:35:00,48.93,48.93,48.86,48.86,10122.0,44.8941,44.8941,44.8299,44.8299,10122.0
2021-11-24 12:40:00,48.86,48.89,48.84,48.89,9181.0,44.8299,44.8574,44.8115,44.8574,9181.0
2021-11-24 12:45:00,48.89,48.96,48.85,48.95,36653.0,44.8574,44.9216,44.8207,44.9124,36653.0
2021-11-24 12:50:00,48.95,48.96,48.91,48.91,6373.0,44.9124,44.9216,44.8757,44.8757,6373.0
2021-11-24 12:55:00,48.92,48.94,48.9,48.9,7100.0,44.8849,44.9033,44.8666,44.8666,7100.0
2021-11-24 13:00:00,48.9,48.91,48.86,48.91,7473.0,44.8666,44.8757,44.8299,44.8757,7473.0
2021-11-24 13:05:00,48.91,48.92,48.87,48.91,8942.0,44.8757,44.8849,44.839,44.8757,8942.0
2021-11-24 13:10:00,48.91,48.94,48.9,48.94,8777.0,44.8757,44.9033,44.8666,44.9033,8777.0
2021-11-24 13:15:00,48.93,48.93,48.91,48.92,6537.0,44.8941,44.8941,44.8757,44.8849,6537.0
2021-11-24 13:20:00,48.91,48.92,48.87,48.9,11595.0,44.8757,44.8849,44.839,44.8666,11595.0
2021-11-24 13:25:00,48.9,48.9,48.84,48.84,9231.0,44.8666,44.8666,44.8115,44.8115,9231.0
2021-11-24 13:30:00,48.83,48.84,48.8,48.82,7370.0,44.8023,44.8115,44.7748,44.7932,7370.0
2021-11-24 13:35:00,48.82,48.82,48.76,48.78,10512.0,44.7932,44.7932,44.7381,44.7565,10512.0
2021-11-24 13:40:00,48.78,48.79,48.73,48.76,9243.0,44.7565,44.7656,44.7106,44.7381,9243.0
2021-11-24 13:45:00,48.77,48.78,48.72,48.77,9889.0,44.7473,44.7565,44.7014,44.7473,9889.0
2021-11-24 13:50:00,48.77,48.81,48.76,48.78,4976.0,44.7473,44.784,44.7381,44.7565,4976.0
2021-11-24 13:55:00,48.78,48.79,48.77,48.79,2403.0,44.7565,44.7656,44.7473,44.7656,2403.0
2021-11-24 14:00:00,48.78,48.83,48.77,48.79,18522.0,44.7565,44.8023,44.7473,44.7656,18522.0
2021-11-24 14:05:00,48.8,48.8,48.72,48.75,10601.0,44.7748,44.7748,44.7014,44.7289,10601.0
2021-11-24 14:10:00,48.75,48.75,48.69,48.74,9862.0,44.7289,44.7289,44.6739,44.7198,9862.0
2021-11-24 14:15:00,48.74,48.8,48.74,48.8,6904.0,44.7198,44.7748,44.7198,44.7748,6904.0
2021-11-24 14:20:00,48.81,48.84,48.8,48.83,5423.0,44.784,44.8115,44.7748,44.8023,5423.0
2021-11-24 14:25:00,48.83,48.87,48.78,48.79,12436.0,44.8023,44.839,44.7565,44.7656,12436.0
2021-11-24 14:30:00,48.79,48.82,48.78,48.82,7450.0,44.7656,44.7932,44.7565,44.7932,7450.0
2021-11-24 14:35:00,48.81,48.82,48.75,48.76,9030.0,44.784,44.7932,44.7289,44.7381,9030.0
2021-11-24 14:40:00,48.75,48.76,48.69,48.71,27716.0,44.7289,44.7381,44.6739,44.6922,27716.0
2021-11-24 14:45:00,48.71,48.81,48.71,48.8,9168.0,44.6922,44.784,44.6922,44.7748,9168.0
2021-11-24 14:50:00,48.8,48.8,48.76,48.78,9880.0,44.7748,44.7748,44.7381,44.7565,9880.0
2021-11-24 14:55:00,48.78,48.81,48.78,48.79,9087.0,44.7565,44.784,44.7565,44.7656,9087.0
2021-11-24 15:00:00,48.81,48.82,48.73,48.73,15584.0,44.784,44.7932,44.7106,44.7106,15584.0
2021-11-24 15:05:00,48.73,48.81,48.72,48.8,14598.0,44.7106,44.784,44.7014,44.7748,14598.0
2021-11-24 15:10:00,48.8,48.86,48.79,48.86,9969.0,44.7748,44.8299,44.7656,44.8299,9969.0
2021-11-24 15:15:00,48.86,48.88,48.84,48.87,10023.0,44.8299,44.8482,44.8115,44.839,10023.0
2021-11-24 15:20:00,48.88,48.89,48.78,48.79,27782.0,44.8482,44.8574,44.7565,44.7656,27782.0
2021-11-24 15:25:00,48.8,48.87,48.8,48.85,14080.0,44.7748,44.839,44.7748,44.8207,14080.0
2021-11-24 15:30:00,48.84,48.84,48.75,48.77,13976.0,44.8115,44.8115,44.7289,44.7473,13976.0
2021-11-24 15:35:00,48.77,48.79,48.71,48.78,22824.0,44.7473,44.7656,44.6922,44.7565,22824.0
2021-11-24 15:40:00,48.77,48.78,48.73,48.74,21643.0,44.7473,44.7565,44.7106,44.7198,21643.0
2021-11-24 15:45:00,48.73,48.74,48.65,48.67,34057.0,44.7106,44.7198,44.6372,44.6555,34057.0
2021-11-24 15:50:00,48.67,48.79,48.62,48.76,60025.0,44.6555,44.7656,44.6097,44.7381,60025.0
2021-11-24 15:55:00,48.76,48.8,48.74,48.79,180405.0,44.7381,44.7748,44.7198,44.7656,180405.0
2021-11-26 09:30:00,48.2,48.25,47.71,48.2,102576.0,44.2243,44.2702,43.7747,44.2243,102576.0
2021-11-26 09:35:00,48.19,48.25,47.84,47.84,34685.0,44.2151,44.2702,43.894,43.894,34685.0
2021-11-26 09:40:00,47.82,47.88,47.55,47.67,53630.0,43.8757,43.9307,43.6279,43.738,53630.0
2021-11-26 09:45:00,47.67,47.71,47.51,47.67,30527.0,43.738,43.7747,43.5912,43.738,30527.0
2021-11-26 09:50:00,47.67,47.67,47.49,47.51,44155.0,43.738,43.738,43.5729,43.5912,44155.0
2021-11-26 09:55:00,47.5,47.5,47.26,47.38,46931.0,43.582,43.582,43.3618,43.4719,46931.0
2021-11-26 10:00:00,47.34,47.51,47.21,47.47,63992.0,43.4352,43.5912,43.316,43.5545,63992.0
2021-11-26 10:05:00,47.47,47.51,47.29,47.29,33773.0,43.5545,43.5912,43.3894,43.3894,33773.0
2021-11-26 10:10:00,47.29,47.3,47.15,47.17,29756.0,43.3894,43.3985,43.2609,43.2793,29756.0
2021-11-26 10:15:00,47.18,47.31,47.15,47.23,42604.0,43.2884,43.4077,43.2609,43.3343,42604.0
2021-11-26 10:20:00,47.2,47.48,47.18,47.42,29011.0,43.3068,43.5637,43.2884,43.5086,29011.0
2021-11-26 10:25:00,47.43,47.45,47.16,47.26,36859.0,43.5178,43.5362,43.2701,43.3618,36859.0
2021-11-26 10:30:00,47.27,47.35,47.18,47.25,23724.0,43.371,43.4444,43.2884,43.3527,23724.0
2021-11-26 10:35:00,47.27,47.44,47.21,47.43,26655.0,43.371,43.527,43.316,43.5178,26655.0
2021-11-26 10:40:00,47.44,47.48,47.29,47.32,26452.0,43.527,43.5637,43.3894,43.4169,26452.0
2021-11-26 10:45:00,47.33,47.33,47.19,47.22,21773.0,43.4261,43.4261,43.2976,43.3251,21773.0
2021-11-26 10:50:00,47.22,47.3,47.17,47.22,20327.0,43.3251,43.3985,43.2793,43.3251,20327.0
2021-11-26 10:55:00,47.2,47.29,47.14,47.28,27875.0,43.3068,43.3894,43.2517,43.3802,27875.0
2021-11-26 11:00:00,47.27,47.31,47.16,47.2,25138.0,43.371,43.4077,43.2701,43.3068,25138.0
2021-11-26 11:05:00,47.21,47.36,47.21,47.34,19120.0,43.316,43.4536,43.316,43.4352,19120.0
2021-11-26 11:10:00,47.33,47.36,47.24,47.34,17498.0,43.4261,43.4536,43.3435,43.4352,17498.0
2021-11-26 11:15:00,47.34,47.34,47.22,47.24,20982.0,43.4352,43.4352,43.3251,43.3435,20982.0
2021-11-26 11:20:00,47.24,47.24,47.14,47.17,25824.0,43.3435,43.3435,43.2517,43.2793,25824.0
2021-11-26 11:25:00,47.18,47.27,47.16,47.27,20166.0,43.2884,43.371,43.2701,43.371,20166.0
2021-11-26 11:30:00,47.28,47.32,47.23,47.27,22974.0,43.3802,43.4169,43.3343,43.371,22974.0
2021-11-26 11:35:00,47.27,47.34,47.21,47.33,28203.0,43.371,43.4352,43.316,43.4261,28203.0
2021-11-26 11:40:00,47.33,47.41,47.32,47.4,22450.0,43.4261,43.4995,43.4169,43.4903,22450.0
2021-11-26 11:45:00,47.4,47.44,47.36,47.41,28927.0,43.4903,43.527,43.4536,43.4995,28927.0
2021-11-26 11:50:00,47.42,47.42,47.34,47.34,33221.0,43.5086,43.5086,43.4352,43.4352,33221.0
2021-11-26 11:55:00,47.34,47.51,47.34,47.49,19027.0,43.4352,43.5912,43.4352,43.5729,19027.0
2021-11-26 12:00:00,47.48,47.62,47.48,47.54,29915.0,43.5637,43.6922,43.5637,43.6188,29915.0
2021-11-26 12:05:00,47.55,47.76,47.54,47.76,24763.0,43.6279,43.8206,43.6188,43.8206,24763.0
2021-11-26 12:10:00,47.76,47.83,47.75,47.77,27152.0,43.8206,43.8848,43.8114,43.8298,27152.0
2021-11-26 12:15:00,47.76,47.76,47.61,47.62,50016.0,43.8206,43.8206,43.683,43.6922,50016.0
2021-11-26 12:20:00,47.61,47.71,47.57,47.67,17876.0,43.683,43.7747,43.6463,43.738,17876.0
2021-11-26 12:25:00,47.67,47.75,47.66,47.71,27739.0,43.738,43.8114,43.7289,43.7747,27739.0
2021-11-26 12:30:00,47.71,47.79,47.71,47.79,32545.0,43.7747,43.8481,43.7747,43.8481,32545.0
2021-11-26 12:35:00,47.79,47.88,47.79,47.88,30392.0,43.8481,43.9307,43.8481,43.9307,30392.0
2021-11-26 12:40:00,47.88,47.89,47.73,47.81,37645.0,43.9307,43.9399,43.7931,43.8665,37645.0
2021-11-26 12:45:00,47.8,47.82,47.66,47.67,29033.0,43.8573,43.8757,43.7289,43.738,29033.0
2021-11-26 12:50:00,47.66,47.66,47.46,47.48,50499.0,43.7289,43.7289,43.5453,43.5637,50499.0
2021-11-26 12:55:00,47.49,47.72,47.49,47.66,148107.0,43.5729,43.7839,43.5729,43.7289,148107.0
2021-11-29 09:30:00,47.76,48.25,47.28,47.38,96456.0,43.8206,44.2702,43.3802,43.4719,96456.0
2021-11-29 09:35:00,47.49,47.66,47.29,47.41,28769.0,43.5729,43.7289,43.3894,43.4995,28769.0
2021-11-29 09:40:00,47.35,47.55,47.31,47.49,18595.0,43.4444,43.6279,43.4077,43.5729,18595.0
2021-11-29 09:45:00,47.51,47.59,47.45,47.45,52749.0,43.5912,43.6646,43.5362,43.5362,52749.0
2021-11-29 09:50:00,47.45,47.49,47.34,47.38,46773.0,43.5362,43.5729,43.4352,43.4719,46773.0
2021-11-29 09:55:00,47.39,47.49,47.34,47.48,49700.0,43.4811,43.5729,43.4352,43.5637,49700.0
2021-11-29 10:00:00,47.47,47.5,47.39,47.4,64238.0,43.5545,43.582,43.4811,43.4903,64238.0
2021-11-29 10:05:00,47.4,47.6,47.39,47.6,39687.0,43.4903,43.6738,43.4811,43.6738,39687.0
2021-11-29 10:10:00,47.6,47.62,47.49,47.58,29696.0,43.6738,43.6922,43.5729,43.6555,29696.0
2021-11-29 10:15:00,47.59,47.71,47.59,47.67,14646.0,43.6646,43.7747,43.6646,43.738,14646.0
2021-11-29 10:20:00,47.67,47.71,47.62,47.66,13466.0,43.738,43.7747,43.6922,43.7289,13466.0
2021-11-29 10:25:00,47.66,47.67,47.5,47.5,17129.0,43.7289,43.738,43.582,43.582,17129.0
2021-11-29 10:30:00,47.48,47.52,47.4,47.41,17535.0,43.5637,43.6004,43.4903,43.4995,17535.0
2021-11-29 10:35:00,47.41,47.46,47.37,47.41,26088.0,43.4995,43.5453,43.4628,43.4995,26088.0
2021-11-29 10:40:00,47.42,47.42,47.33,47.39,11214.0,43.5086,43.5086,43.4261,43.4811,11214.0
2021-11-29 10:45:00,47.38,47.47,47.32,47.32,18001.0,43.4719,43.5545,43.4169,43.4169,18001.0
2021-11-29 10:50:00,47.34,47.42,47.33,47.38,13532.0,43.4352,43.5086,43.4261,43.4719,13532.0
2021-11-29 10:55:00,47.38,47.45,47.36,47.41,12135.0,43.4719,43.5362,43.4536,43.4995,12135.0
2021-11-29 11:00:00,47.41,47.49,47.4,47.45,10385.0,43.4995,43.5729,43.4903,43.5362,10385.0
2021-11-29 11:05:00,47.46,47.52,47.44,47.51,10337.0,43.5453,43.6004,43.527,43.5912,10337.0
2021-11-29 11:10:00,47.51,47.52,47.46,47.48,11387.0,43.5912,43.6004,43.5453,43.5637,11387.0
2021-11-29 11:15:00,47.49,47.53,47.47,47.51,16451.0,43.5729,43.6096,43.5545,43.5912,16451.0
2021-11-29 11:20:00,47.51,47.6,47.51,47.55,16551.0,43.5912,43.6738,43.5912,43.6279,16551.0
2021-11-29 11:25:00,47.55,47.55,47.47,47.5,12326.0,43.6279,43.6279,43.5545,43.582,12326.0
2021-11-29 11:30:00,47.5,47.53,47.48,47.5,13219.0,43.582,43.6096,43.5637,43.582,13219.0
2021-11-29 11:35:00,47.5,47.57,47.5,47.56,13477.0,43.582,43.6463,43.582,43.6371,13477.0
2021-11-29 11:40:00,47.56,47.59,47.52,47.55,18616.0,43.6371,43.6646,43.6004,43.6279,18616.0
2021-11-29 11:45:00,47.55,47.56,47.5,47.54,12849.0,43.6279,43.6371,43.582,43.6188,12849.0
2021-11-29 11:50:00,47.53,47.57,47.48,47.56,10844.0,43.6096,43.6463,43.5637,43.6371,10844.0
2021-11-29 11:55:00,47.56,47.57,47.52,47.55,8316.0,43.6371,43.6463,43.6004,43.6279,8316.0
2021-11-29 12:00:00,47.54,47.6,47.52,47.57,10181.0,43.6188,43.6738,43.6004,43.6463,10181.0
2021-11-29 12:05:00,47.59,47.6,47.55,47.58,10493.0,43.6646,43.6738,43.6279,43.6555,10493.0
2021-11-29 12:10:00,47.58,47.58,47.52,47.55,7914.0,43.6555,43.6555,43.6004,43.6279,7914.0
2021-11-29 12:15:00,47.55,47.64,47.55,47.64,11330.0,43.6279,43.7105,43.6279,43.7105,11330.0
2021-11-29 12:20:00,47.64,47.74,47.63,47.73,10240.0,43.7105,43.8023,43.7013,43.7931,10240.0
2021-11-29 12:25:00,47.73,47.74,47.66,47.71,10653.0,43.7931,43.8023,43.7289,43.7747,10653.0
2021-11-29 12:30:00,47.72,47.83,47.72,47.83,10049.0,43.7839,43.8848,43.7839,43.8848,10049.0
2021-11-29 12:35:00,47.81,47.83,47.77,47.81,7761.0,43.8665,43.8848,43.8298,43.8665,7761.0
2021-11-29 12:40:00,47.81,47.82,47.73,47.75,17588.0,43.8665,43.8757,43.7931,43.8114,17588.0
2021-11-29 12:45:00,47.75,47.79,47.75,47.77,5751.0,43.8114,43.8481,43.8114,43.8298,5751.0
2021-11-29 12:50:00,47.77,47.78,47.75,47.77,9791.0,43.8298,43.839,43.8114,43.8298,9791.0
2021-11-29 12:55:00,47.78,47.8,47.77,47.79,6759.0,43.839,43.8573,43.8298,43.8481,6759.0
2021-11-29 13:00:00,47.79,47.81,47.76,47.77,10038.0,43.8481,43.8665,43.8206,43.8298,10038.0
2021-11-29 13:05:00,47.76,47.79,47.75,47.77,7014.0,43.8206,43.8481,43.8114,43.8298,7014.0
2021-11-29 13:10:00,47.78,47.78,47.73,47.73,10079.0,43.839,43.839,43.7931,43.7931,10079.0
2021-11-29 13:15:00,47.74,47.74,47.69,47.69,9528.0,43.8023,43.8023,43.7564,43.7564,9528.0
2021-11-29 13:20:00,47.7,47.71,47.66,47.68,12271.0,43.7656,43.7747,43.7289,43.7472,12271.0
2021-11-29 13:25:00,47.68,47.68,47.63,47.65,9568.0,43.7472,43.7472,43.7013,43.7197,9568.0
2021-11-29 13:30:00,47.65,47.71,47.65,47.71,14236.0,43.7197,43.7747,43.7197,43.7747,14236.0
2021-11-29 13:35:00,47.71,47.74,47.55,47.55,28403.0,43.7747,43.8023,43.6279,43.6279,28403.0
2021-11-29 13:40:00,47.55,47.61,47.54,47.59,5938.0,43.6279,43.683,43.6188,43.6646,5938.0
2021-11-29 13:45:00,47.6,47.62,47.58,47.58,15328.0,43.6738,43.6922,43.6555,43.6555,15328.0
2021-11-29 13:50:00,47.59,47.59,47.57,47.58,18072.0,43.6646,43.6646,43.6463,43.6555,18072.0
2021-11-29 13:55:00,47.58,47.6,47.56,47.59,12361.0,43.6555,43.6738,43.6371,43.6646,12361.0
2021-11-29 14:00:00,47.59,47.6,47.53,47.58,21292.0,43.6646,43.6738,43.6096,43.6555,21292.0
2021-11-29 14:05:00,47.58,47.62,47.54,47.55,9778.0,43.6555,43.6922,43.6188,43.6279,9778.0
2021-11-29 14:10:00,47.56,47.64,47.56,47.64,21691.0,43.6371,43.7105,43.6371,43.7105,21691.0
2021-11-29 14:15:00,47.63,47.63,47.6,47.62,6110.0,43.7013,43.7013,43.6738,43.6922,6110.0
2021-11-29 14:20:00,47.62,47.62,47.52,47.55,15944.0,43.6922,43.6922,43.6004,43.6279,15944.0
2021-11-29 14:25:00,47.54,47.63,47.53,47.61,14302.0,43.6188,43.7013,43.6096,43.683,14302.0
2021-11-29 14:30:00,47.6,47.61,47.58,47.6,8512.0,43.6738,43.683,43.6555,43.6738,8512.0
2021-11-29 14:35:00,47.59,47.6,47.48,47.48,21145.0,43.6646,43.6738,43.5637,43.5637,21145.0
2021-11-29 14:40:00,47.49,47.49,47.37,47.39,31045.0,43.5729,43.5729,43.4628,43.4811,31045.0
2021-11-29 14:45:00,47.39,47.44,47.38,47.39,14514.0,43.4811,43.527,43.4719,43.4811,14514.0
2021-11-29 14:50:00,47.39,47.42,47.36,47.36,19485.0,43.4811,43.5086,43.4536,43.4536,19485.0
2021-11-29 14:55:00,47.36,47.41,47.35,47.41,14478.0,43.4536,43.4995,43.4444,43.4995,14478.0
2021-11-29 15:00:00,47.41,47.53,47.4,47.53,22939.0,43.4995,43.6096,43.4903,43.6096,22939.0
2021-11-29 15:05:00,47.53,47.53,47.47,47.5,28618.0,43.6096,43.6096,43.5545,43.582,28618.0
2021-11-29 15:10:00,47.49,47.54,47.48,47.54,19662.0,43.5729,43.6188,43.5637,43.6188,19662.0
2021-11-29 15:15:00,47.54,47.54,47.46,47.48,26001.0,43.6188,43.6188,43.5453,43.5637,26001.0
2021-11-29 15:20:00,47.47,47.53,47.47,47.52,26822.0,43.5545,43.6096,43.5545,43.6004,26822.0
2021-11-29 15:25:00,47.53,47.53,47.49,47.52,19853.0,43.6096,43.6096,43.5729,43.6004,19853.0
2021-11-29 15:30:00,47.51,47.51,47.44,47.5,45674.0,43.5912,43.5912,43.527,43.582,45674.0
2021-11-29 15:35:00,47.51,47.54,47.47,47.51,43157.0,43.5912,43.6188,43.5545,43.5912,43157.0
2021-11-29 15:40:00,47.51,47.53,47.44,47.48,32087.0,43.5912,43.6096,43.527,43.5637,32087.0
2021-11-29 15:45:00,47.48,47.5,47.42,47.5,56186.0,43.5637,43.582,43.5086,43.582,56186.0
2021-11-29 15:50:00,47.5,47.5,47.4,47.46,111754.0,43.582,43.582,43.4903,43.5453,111754.0
2021-11-29 15:55:00,47.46,47.54,47.42,47.47,241941.0,43.5453,43.6188,43.5086,43.5545,241941.0
2021-11-30 09:30:00,47.1,47.57,46.98,47.22,99104.0,43.215,43.6463,43.1049,43.3251,99104.0
2021-11-30 09:35:00,47.21,47.27,46.94,46.95,54131.0,43.316,43.371,43.0682,43.0774,54131.0
2021-11-30 09:40:00,46.97,47.18,46.92,47.11,26837.0,43.0958,43.2884,43.0499,43.2242,26837.0
2021-11-30 09:45:00,47.12,47.13,46.91,46.92,38712.0,43.2334,43.2426,43.0407,43.0499,38712.0
2021-11-30 09:50:00,46.93,47.1,46.87,46.95,56769.0,43.0591,43.215,43.004,43.0774,56769.0
2021-11-30 09:55:00,46.93,46.94,46.79,46.81,32310.0,43.0591,43.0682,42.9306,42.949,32310.0
2021-11-30 10:00:00,46.81,46.99,46.73,46.97,34664.0,42.949,43.1141,42.8756,43.0958,34664.0
2021-11-30 10:05:00,46.96,47.12,46.96,47.04,24938.0,43.0866,43.2334,43.0866,43.16,24938.0
2021-11-30 10:10:00,47.05,47.13,46.97,46.98,28541.0,43.1692,43.2426,43.0958,43.1049,28541.0
2021-11-30 10:15:00,46.96,47.06,46.96,46.99,20620.0,43.0866,43.1783,43.0866,43.1141,20620.0
2021-11-30 10:20:00,47.0,47.05,46.95,46.97,25850.0,43.1233,43.1692,43.0774,43.0958,25850.0
2021-11-30 10:25:00,46.97,46.98,46.85,46.97,26048.0,43.0958,43.1049,42.9857,43.0958,26048.0
2021-11-30 10:30:00,46.96,47.14,46.95,47.12,21128.0,43.0866,43.2517,43.0774,43.2334,21128.0
2021-11-30 10:35:00,47.13,47.18,47.1,47.13,20805.0,43.2426,43.2884,43.215,43.2426,20805.0
2021-11-30 10:40:00,47.12,47.17,47.09,47.12,20388.0,43.2334,43.2793,43.2059,43.2334,20388.0
2021-11-30 10:45:00,47.14,47.14,47.03,47.04,20242.0,43.2517,43.2517,43.1508,43.16,20242.0
2021-11-30 10:50:00,47.03,47.03,46.78,46.78,26627.0,43.1508,43.1508,42.9214,42.9214,26627.0
2021-11-30 10:55:00,46.79,46.81,46.67,46.69,22302.0,42.9306,42.949,42.8205,42.8389,22302.0
2021-11-30 11:00:00,46.68,46.69,46.55,46.62,42330.0,42.8297,42.8389,42.7104,42.7746,42330.0
2021-11-30 11:05:00,46.61,46.7,46.57,46.63,26976.0,42.7655,42.848,42.7288,42.7838,26976.0
2021-11-30 11:10:00,46.62,46.84,46.61,46.84,53786.0,42.7746,42.9765,42.7655,42.9765,53786.0
2021-11-30 11:15:00,46.83,46.94,46.82,46.88,20450.0,42.9673,43.0682,42.9581,43.0132,20450.0
2021-11-30 11:20:00,46.88,46.9,46.71,46.71,26974.0,43.0132,43.0315,42.8572,42.8572,26974.0
2021-11-30 11:25:00,46.7,46.7,46.57,46.62,23143.0,42.848,42.848,42.7288,42.7746,23143.0
2021-11-30 11:30:00,46.61,46.63,46.54,46.59,25341.0,42.7655,42.7838,42.7012,42.7471,25341.0
2021-11-30 11:35:00,46.59,46.64,46.55,46.59,26674.0,42.7471,42.793,42.7104,42.7471,26674.0
2021-11-30 11:40:00,46.58,46.58,46.4,46.46,39279.0,42.7379,42.7379,42.5728,42.6278,39279.0
2021-11-30 11:45:00,46.46,46.46,46.36,46.46,32423.0,42.6278,42.6278,42.5361,42.6278,32423.0
2021-11-30 11:50:00,46.45,46.5,46.43,46.45,26677.0,42.6187,42.6645,42.6003,42.6187,26677.0
2021-11-30 11:55:00,46.45,46.54,46.37,46.54,24005.0,42.6187,42.7012,42.5453,42.7012,24005.0
2021-11-30 12:00:00,46.53,46.53,46.38,46.41,24678.0,42.6921,42.6921,42.5544,42.582,24678.0
2021-11-30 12:05:00,46.4,46.44,46.39,46.41,23529.0,42.5728,42.6095,42.5636,42.582,23529.0
2021-11-30 12:10:00,46.41,46.46,46.36,46.4,33065.0,42.582,42.6278,42.5361,42.5728,33065.0
2021-11-30 12:15:00,46.38,46.57,46.38,46.57,37882.0,42.5544,42.7288,42.5544,42.7288,37882.0
2021-11-30 12:20:00,46.57,46.6,46.47,46.59,22223.0,42.7288,42.7563,42.637,42.7471,22223.0
2021-11-30 12:25:00,46.58,46.59,46.54,46.58,18283.0,42.7379,42.7471,42.7012,42.7379,18283.0
2021-11-30 12:30:00,46.58,46.69,46.57,46.67,30067.0,42.7379,42.8389,42.7288,42.8205,30067.0
2021-11-30 12:35:00,46.66,46.68,46.58,46.58,15722.0,42.8113,42.8297,42.7379,42.7379,15722.0
2021-11-30 12:40:00,46.58,46.61,46.54,46.59,26753.0,42.7379,42.7655,42.7012,42.7471,26753.0
2021-11-30 12:45:00,46.58,46.59,46.52,46.54,25667.0,42.7379,42.7471,42.6829,42.7012,25667.0
2021-11-30 12:50:00,46.54,46.59,46.53,46.58,15076.0,42.7012,42.7471,42.6921,42.7379,15076.0
2021-11-30 12:55:00,46.58,46.6,46.49,46.53,27199.0,42.7379,42.7563,42.6554,42.6921,27199.0
2021-11-30 13:00:00,46.53,46.55,46.48,46.48,17015.0,42.6921,42.7104,42.6462,42.6462,17015.0
2021-11-30 13:05:00,46.49,46.51,46.45,46.46,21113.0,42.6554,42.6737,42.6187,42.6278,21113.0
2021-11-30 13:10:00,46.46,46.48,46.42,46.42,18198.0,42.6278,42.6462,42.5911,42.5911,18198.0
2021-11-30 13:15:00,46.41,46.52,46.41,46.48,15892.0,42.582,42.6829,42.582,42.6462,15892.0
2021-11-30 13:20:00,46.48,46.59,46.45,46.59,16473.0,42.6462,42.7471,42.6187,42.7471,16473.0
2021-11-30 13:25:00,46.58,46.61,46.53,46.61,13353.0,42.7379,42.7655,42.6921,42.7655,13353.0
2021-11-30 13:30:00,46.6,46.71,46.6,46.69,38010.0,42.7563,42.8572,42.7563,42.8389,38010.0
2021-11-30 13:35:00,46.68,46.73,46.64,46.65,23274.0,42.8297,42.8756,42.793,42.8022,23274.0
2021-11-30 13:40:00,46.66,46.69,46.66,46.69,14273.0,42.8113,42.8389,42.8113,42.8389,14273.0
2021-11-30 13:45:00,46.68,46.73,46.66,46.69,20434.0,42.8297,42.8756,42.8113,42.8389,20434.0
2021-11-30 13:50:00,46.7,46.73,46.69,46.72,17728.0,42.848,42.8756,42.8389,42.8664,17728.0
2021-11-30 13:55:00,46.72,46.75,46.7,46.73,8889.0,42.8664,42.8939,42.848,42.8756,8889.0
2021-11-30 14:00:00,46.73,46.78,46.7,46.78,29184.0,42.8756,42.9214,42.848,42.9214,29184.0
2021-11-30 14:05:00,46.78,46.86,46.77,46.85,33625.0,42.9214,42.9948,42.9123,42.9857,33625.0
2021-11-30 14:10:00,46.85,46.87,46.78,46.8,14617.0,42.9857,43.004,42.9214,42.9398,14617.0
2021-11-30 14:15:00,46.8,46.83,46.79,46.8,23414.0,42.9398,42.9673,42.9306,42.9398,23414.0
2021-11-30 14:20:00,46.8,46.83,46.78,46.8,45513.0,42.9398,42.9673,42.9214,42.9398,45513.0
2021-11-30 14:25:00,46.79,46.81,46.75,46.76,42804.0,42.9306,42.949,42.8939,42.9031,42804.0
2021-11-30 14:30:00,46.76,46.89,46.73,46.89,69916.0,42.9031,43.0224,42.8756,43.0224,69916.0
2021-11-30 14:35:00,46.89,46.94,46.78,46.79,25389.0,43.0224,43.0682,42.9214,42.9306,25389.0
2021-11-30 14:40:00,46.78,46.81,46.66,46.66,28349.0,42.9214,42.949,42.8113,42.8113,28349.0
2021-11-30 14:45:00,46.66,46.69,46.6,46.63,35050.0,42.8113,42.8389,42.7563,42.7838,35050.0
2021-11-30 14:50:00,46.63,46.72,46.59,46.68,35930.0,42.7838,42.8664,42.7471,42.8297,35930.0
2021-11-30 14:55:00,46.67,46.73,46.63,46.69,33202.0,42.8205,42.8756,42.7838,42.8389,33202.0
2021-11-30 15:00:00,46.69,46.72,46.64,46.66,43912.0,42.8389,42.8664,42.793,42.8113,43912.0
2021-11-30 15:05:00,46.66,46.7,46.63,46.65,37227.0,42.8113,42.848,42.7838,42.8022,37227.0
2021-11-30 15:10:00,46.65,46.7,46.6,46.63,45888.0,42.8022,42.848,42.7563,42.7838,45888.0
2021-11-30 15:15:00,46.63,46.68,46.59,46.61,51195.0,42.7838,42.8297,42.7471,42.7655,51195.0
2021-11-30 15:20:00,46.6,46.63,46.54,46.54,81266.0,42.7563,42.7838,42.7012,42.7012,81266.0
2021-11-30 15:25:00,46.54,46.55,46.49,46.51,78089.0,42.7012,42.7104,42.6554,42.6737,78089.0
2021-11-30 15:30:00,46.51,46.58,46.49,46.56,87014.0,42.6737,42.7379,42.6554,42.7196,87014.0
2021-11-30 15:35:00,46.56,46.57,46.42,46.46,118777.0,42.7196,42.7288,42.5911,42.6278,118777.0
2021-11-30 15:40:00,46.46,46.53,46.44,46.53,113687.0,42.6278,42.6921,42.6095,42.6921,113687.0
2021-11-30 15:45:00,46.53,46.54,46.4,46.43,150762.0,42.6921,42.7012,42.5728,42.6003,150762.0
2021-11-30 15:50:00,46.43,46.43,46.25,46.26,236848.0,42.6003,42.6003,42.4352,42.4443,236848.0
2021-11-30 15:55:00,46.26,46.39,46.21,46.23,568514.0,42.4443,42.5636,42.3985,42.4168,568514.0
2021-12-01 09:30:00,46.91,46.91,46.53,46.72,88961.0,43.0407,43.0407,42.6921,42.8664,88961.0
2021-12-01 09:35:00,46.69,46.74,46.35,46.47,28292.0,42.8389,42.8847,42.5269,42.637,28292.0
2021-12-01 09:40:00,46.52,46.74,46.51,46.62,22627.0,42.6829,42.8847,42.6737,42.7746,22627.0
2021-12-01 09:45:00,46.61,46.74,46.57,46.59,28264.0,42.7655,42.8847,42.7288,42.7471,28264.0
2021-12-01 09:50:00,46.6,46.6,46.3,46.3,24350.0,42.7563,42.7563,42.481,42.481,24350.0
2021-12-01 09:55:00,46.3,46.49,46.28,46.39,23005.0,42.481,42.6554,42.4627,42.5636,23005.0
2021-12-01 10:00:00,46.4,46.6,46.4,46.48,21037.0,42.5728,42.7563,42.5728,42.6462,21037.0
2021-12-01 10:05:00,46.48,46.66,46.45,46.64,22382.0,42.6462,42.8113,42.6187,42.793,22382.0
2021-12-01 10:10:00,46.63,46.74,46.62,46.7,23848.0,42.7838,42.8847,42.7746,42.848,23848.0
2021-12-01 10:15:00,46.71,46.83,46.71,46.79,14462.0,42.8572,42.9673,42.8572,42.9306,14462.0
2021-12-01 10:20:00,46.79,46.91,46.79,46.84,18746.0,42.9306,43.0407,42.9306,42.9765,18746.0
2021-12-01 10:25:00,46.83,46.84,46.72,46.73,19164.0,42.9673,42.9765,42.8664,42.8756,19164.0
2021-12-01 10:30:00,46.74,46.76,46.69,46.69,23011.0,42.8847,42.9031,42.8389,42.8389,23011.0
2021-12-01 10:35:00,46.7,46.7,46.63,46.64,17193.0,42.848,42.848,42.7838,42.793,17193.0
2021-12-01 10:40:00,46.62,46.77,46.57,46.75,29403.0,42.7746,42.9123,42.7288,42.8939,29403.0
2021-12-01 10:45:00,46.79,46.82,46.74,46.79,27666.0,42.9306,42.9581,42.8847,42.9306,27666.0
2021-12-01 10:50:00,46.8,46.86,46.74,46.83,13392.0,42.9398,42.9948,42.8847,42.9673,13392.0
2021-12-01 10:55:00,46.82,46.83,46.77,46.77,11153.0,42.9581,42.9673,42.9123,42.9123,11153.0
2021-12-01 11:00:00,46.78,47.0,46.78,46.88,32554.0,42.9214,43.1233,42.9214,43.0132,32554.0
2021-12-01 11:05:00,46.88,47.03,46.88,47.02,50647.0,43.0132,43.1508,43.0132,43.1416,50647.0
2021-12-01 11:10:00,47.03,47.04,46.95,46.98,39280.0,43.1508,43.16,43.0774,43.1049,39280.0
2021-12-01 11:15:00,46.98,47.03,46.94,46.95,30035.0,43.1049,43.1508,43.0682,43.0774,30035.0
2021-12-01 11:20:00,46.95,47.03,46.95,47.02,36115.0,43.0774,43.1508,43.0774,43.1416,36115.0
2021-12-01 11:25:00,47.02,47.11,47.01,47.02,27542.0,43.1416,43.2242,43.1325,43.1416,27542.0
2021-12-01 11:30:00,47.03,47.06,46.92,46.95,21416.0,43.1508,43.1783,43.0499,43.0774,21416.0
2021-12-01 11:35:00,46.95,47.01,46.88,46.98,38365.0,43.0774,43.1325,43.0132,43.1049,38365.0
2021-12-01 11:40:00,46.98,47.0,46.87,46.88,18467.0,43.1049,43.1233,43.004,43.0132,18467.0
2021-12-01 11:45:00,46.88,46.88,46.72,46.72,29977.0,43.0132,43.0132,42.8664,42.8664,29977.0
2021-12-01 11:50:00,46.71,46.73,46.67,46.68,29289.0,42.8572,42.8756,42.8205,42.8297,29289.0
2021-12-01 11:55:00,46.68,46.73,46.64,46.69,26351.0,42.8297,42.8756,42.793,42.8389,26351.0
2021-12-01 12:00:00,46.69,46.7,46.65,46.69,16518.0,42.8389,42.848,42.8022,42.8389,16518.0
2021-12-01 12:05:00,46.68,46.81,46.68,46.8,21367.0,42.8297,42.949,42.8297,42.9398,21367.0
2021-12-01 12:10:00,46.8,46.9,46.79,46.87,24755.0,42.9398,43.0315,42.9306,43.004,24755.0
2021-12-01 12:15:00,46.87,46.91,46.83,46.86,26717.0,43.004,43.0407,42.9673,42.9948,26717.0
2021-12-01 12:20:00,46.86,46.87,46.75,46.76,18860.0,42.9948,43.004,42.8939,42.9031,18860.0
2021-12-01 12:25:00,46.75,46.75,46.62,46.62,23149.0,42.8939,42.8939,42.7746,42.7746,23149.0
2021-12-01 12:30:00,46.61,46.71,46.6,46.71,25184.0,42.7655,42.8572,42.7563,42.8572,25184.0
2021-12-01 12:35:00,46.69,46.69,46.57,46.61,23538.0,42.8389,42.8389,42.7288,42.7655,23538.0
2021-12-01 12:40:00,46.62,46.63,46.49,46.5,18075.0,42.7746,42.7838,42.6554,42.6645,18075.0
2021-12-01 12:45:00,46.5,46.5,46.41,46.41,16623.0,42.6645,42.6645,42.582,42.582,16623.0
2021-12-01 12:50:00,46.41,46.43,46.34,46.34,17277.0,42.582,42.6003,42.5177,42.5177,17277.0
2021-12-01 12:55:00,46.34,46.38,46.29,46.32,28180.0,42.5177,42.5544,42.4719,42.4994,28180.0
2021-12-01 13:00:00,46.31,46.36,46.3,46.32,39236.0,42.4902,42.5361,42.481,42.4994,39236.0
2021-12-01 13:05:00,46.33,46.36,46.28,46.31,34542.0,42.5086,42.5361,42.4627,42.4902,34542.0
2021-12-01 13:10:00,46.3,46.38,46.29,46.35,19012.0,42.481,42.5544,42.4719,42.5269,19012.0
2021-12-01 13:15:00,46.36,46.38,46.27,46.27,27156.0,42.5361,42.5544,42.4535,42.4535,27156.0
2021-12-01 13:20:00,46.27,46.37,46.26,46.36,22166.0,42.4535,42.5453,42.4443,42.5361,22166.0
2021-12-01 13:25:00,46.37,46.43,46.37,46.43,25999.0,42.5453,42.6003,42.5453,42.6003,25999.0
2021-12-01 13:30:00,46.43,46.46,46.28,46.3,23122.0,42.6003,42.6278,42.4627,42.481,23122.0
2021-12-01 13:35:00,46.31,46.31,46.24,46.25,16948.0,42.4902,42.4902,42.426,42.4352,16948.0
2021-12-01 13:40:00,46.25,46.26,46.12,46.16,34857.0,42.4352,42.4443,42.3159,42.3526,34857.0
2021-12-01 13:45:00,46.15,46.15,46.04,46.06,33685.0,42.3434,42.3434,42.2425,42.2608,33685.0
2021-12-01 13:50:00,46.07,46.2,46.07,46.16,26052.0,42.27,42.3893,42.27,42.3526,26052.0
2021-12-01 13:55:00,46.16,46.23,46.16,46.22,60904.0,42.3526,42.4168,42.3526,42.4076,60904.0
2021-12-01 14:00:00,46.22,46.3,46.16,46.24,62517.0,42.4076,42.481,42.3526,42.426,62517.0
2021-12-01 14:05:00,46.24,46.3,46.16,46.17,42742.0,42.426,42.481,42.3526,42.3618,42742.0
2021-12-01 14:10:00,46.17,46.28,46.15,46.27,27723.0,42.3618,42.4627,42.3434,42.4535,27723.0
2021-12-01 14:15:00,46.27,46.3,46.21,46.22,47696.0,42.4535,42.481,42.3985,42.4076,47696.0
2021-12-01 14:20:00,46.23,46.4,46.21,46.37,27938.0,42.4168,42.5728,42.3985,42.5453,27938.0
2021-12-01 14:25:00,46.37,46.45,46.36,46.44,22243.0,42.5453,42.6187,42.5361,42.6095,22243.0
2021-12-01 14:30:00,46.43,46.49,46.4,46.46,30032.0,42.6003,42.6554,42.5728,42.6278,30032.0
2021-12-01 14:35:00,46.46,46.46,46.37,46.45,24966.0,42.6278,42.6278,42.5453,42.6187,24966.0
2021-12-01 14:40:00,46.44,46.45,46.36,46.4,20223.0,42.6095,42.6187,42.5361,42.5728,20223.0
2021-12-01 14:45:00,46.39,46.45,46.38,46.39,31060.0,42.5636,42.6187,42.5544,42.5636,31060.0
2021-12-01 14:50:00,46.39,46.41,46.25,46.26,22449.0,42.5636,42.582,42.4352,42.4443,22449.0
2021-12-01 14:55:00,46.27,46.36,46.26,46.36,28419.0,42.4535,42.5361,42.4443,42.5361,28419.0
2021-12-01 15:00:00,46.36,46.45,46.33,46.34,49587.0,42.5361,42.6187,42.5086,42.5177,49587.0
2021-12-01 15:05:00,46.34,46.38,46.29,46.32,44937.0,42.5177,42.5544,42.4719,42.4994,44937.0
2021-12-01 15:10:00,46.31,46.34,46.28,46.33,48745.0,42.4902,42.5177,42.4627,42.5086,48745.0
2021-12-01 15:15:00,46.33,46.33,46.19,46.2,45678.0,42.5086,42.5086,42.3801,42.3893,45678.0
2021-12-01 15:20:00,46.19,46.2,46.04,46.05,52413.0,42.3801,42.3893,42.2425,42.2517,52413.0
2021-12-01 15:25:00,46.05,46.16,46.03,46.1,46790.0,42.2517,42.3526,42.2333,42.2975,46790.0
2021-12-01 15:30:00,46.11,46.11,46.01,46.08,54971.0,42.3067,42.3067,42.2149,42.2792,54971.0
2021-12-01 15:35:00,46.07,46.19,46.03,46.15,52403.0,42.27,42.3801,42.2333,42.3434,52403.0
2021-12-01 15:40:00,46.15,46.22,46.1,46.21,61195.0,42.3434,42.4076,42.2975,42.3985,61195.0
2021-12-01 15:45:00,46.21,46.23,46.1,46.13,113486.0,42.3985,42.4168,42.2975,42.3251,113486.0
2021-12-01 15:50:00,46.13,46.15,46.0,46.02,211022.0,42.3251,42.3434,42.2058,42.2241,211022.0
2021-12-01 15:55:00,46.02,46.02,45.85,45.87,262783.0,42.2241,42.2241,42.0681,42.0865,262783.0
2021-12-02 09:30:00,46.37,46.77,46.28,46.35,83895.0,42.5453,42.9123,42.4627,42.5269,83895.0
2021-12-02 09:35:00,46.35,46.52,46.32,46.36,13885.0,42.5269,42.6829,42.4994,42.5361,13885.0
2021-12-02 09:40:00,46.39,46.6,46.34,46.6,24418.0,42.5636,42.7563,42.5177,42.7563,24418.0
2021-12-02 09:45:00,46.61,46.69,46.52,46.68,47129.0,42.7655,42.8389,42.6829,42.8297,47129.0
2021-12-02 09:50:00,46.7,46.78,46.67,46.75,16988.0,42.848,42.9214,42.8205,42.8939,16988.0
2021-12-02 09:55:00,46.73,46.76,46.48,46.62,35604.0,42.8756,42.9031,42.6462,42.7746,35604.0
2021-12-02 10:00:00,46.65,46.65,46.4,46.49,23488.0,42.8022,42.8022,42.5728,42.6554,23488.0
2021-12-02 10:05:00,46.48,46.64,46.46,46.63,32778.0,42.6462,42.793,42.6278,42.7838,32778.0
2021-12-02 10:10:00,46.66,46.7,46.6,46.6,22094.0,42.8113,42.848,42.7563,42.7563,22094.0
2021-12-02 10:15:00,46.6,46.72,46.58,46.72,29231.0,42.7563,42.8664,42.7379,42.8664,29231.0
2021-12-02 10:20:00,46.73,46.79,46.71,46.76,18208.0,42.8756,42.9306,42.8572,42.9031,18208.0
2021-12-02 10:25:00,46.75,46.82,46.71,46.8,27893.0,42.8939,42.9581,42.8572,42.9398,27893.0
2021-12-02 10:30:00,46.8,46.95,46.8,46.83,33291.0,42.9398,43.0774,42.9398,42.9673,33291.0
2021-12-02 10:35:00,46.84,46.88,46.73,46.75,34575.0,42.9765,43.0132,42.8756,42.8939,34575.0
2021-12-02 10:40:00,46.75,46.81,46.74,46.76,24155.0,42.8939,42.949,42.8847,42.9031,24155.0
2021-12-02 10:45:00,46.76,46.87,46.71,46.87,27134.0,42.9031,43.004,42.8572,43.004,27134.0
2021-12-02 10:50:00,46.87,46.9,46.76,46.79,16842.0,43.004,43.0315,42.9031,42.9306,16842.0
2021-12-02 10:55:00,46.79,46.91,46.73,46.91,23766.0,42.9306,43.0407,42.8756,43.0407,23766.0
2021-12-02 11:00:00,46.92,46.95,46.82,46.83,13963.0,43.0499,43.0774,42.9581,42.9673,13963.0
2021-12-02 11:05:00,46.83,46.83,46.77,46.83,13904.0,42.9673,42.9673,42.9123,42.9673,13904.0
2021-12-02 11:10:00,46.81,46.84,46.77,46.81,22996.0,42.949,42.9765,42.9123,42.949,22996.0
2021-12-02 11:15:00,46.8,46.81,46.71,46.79,20994.0,42.9398,42.949,42.8572,42.9306,20994.0
2021-12-02 11:20:00,46.78,46.9,46.78,46.82,22328.0,42.9214,43.0315,42.9214,42.9581,22328.0
2021-12-02 11:25:00,46.82,46.92,46.81,46.9,18215.0,42.9581,43.0499,42.949,43.0315,18215.0
2021-12-02 11:30:00,46.9,46.93,46.72,46.76,24635.0,43.0315,43.0591,42.8664,42.9031,24635.0
2021-12-02 11:35:00,46.78,46.83,46.77,46.8,16870.0,42.9214,42.9673,42.9123,42.9398,16870.0
2021-12-02 11:40:00,46.8,46.94,46.8,46.87,13639.0,42.9398,43.0682,42.9398,43.004,13639.0
2021-12-02 11:45:00,46.85,46.89,46.8,46.89,12674.0,42.9857,43.0224,42.9398,43.0224,12674.0
2021-12-02 11:50:00,46.89,46.97,46.89,46.97,19578.0,43.0224,43.0958,43.0224,43.0958,19578.0
2021-12-02 11:55:00,46.96,46.98,46.89,46.95,17669.0,43.0866,43.1049,43.0224,43.0774,17669.0
2021-12-02 12:00:00,46.96,46.97,46.87,46.91,29841.0,43.0866,43.0958,43.004,43.0407,29841.0
2021-12-02 12:05:00,46.92,46.92,46.86,46.9,24354.0,43.0499,43.0499,42.9948,43.0315,24354.0
2021-12-02 12:10:00,46.9,46.94,46.89,46.94,30693.0,43.0315,43.0682,43.0224,43.0682,30693.0
2021-12-02 12:15:00,46.94,46.97,46.91,46.97,17935.0,43.0682,43.0958,43.0407,43.0958,17935.0
2021-12-02 12:20:00,46.97,46.98,46.86,46.87,19982.0,43.0958,43.1049,42.9948,43.004,19982.0
2021-12-02 12:25:00,46.87,46.88,46.82,46.82,8425.0,43.004,43.0132,42.9581,42.9581,8425.0
2021-12-02 12:30:00,46.83,46.84,46.77,46.77,11518.0,42.9673,42.9765,42.9123,42.9123,11518.0
2021-12-02 12:35:00,46.77,46.82,46.72,46.8,22877.0,42.9123,42.9581,42.8664,42.9398,22877.0
2021-12-02 12:40:00,46.79,46.82,46.77,46.77,10636.0,42.9306,42.9581,42.9123,42.9123,10636.0
2021-12-02 12:45:00,46.76,46.84,46.74,46.84,17513.0,42.9031,42.9765,42.8847,42.9765,17513.0
2021-12-02 12:50:00,46.85,46.86,46.81,46.81,7169.0,42.9857,42.9948,42.949,42.949,7169.0
2021-12-02 12:55:00,46.81,46.86,46.81,46.84,11559.0,42.949,42.9948,42.949,42.9765,11559.0
2021-12-02 13:00:00,46.85,46.9,46.75,46.88,31620.0,42.9857,43.0315,42.8939,43.0132,31620.0
2021-12-02 13:05:00,46.88,46.92,46.87,46.9,15549.0,43.0132,43.0499,43.004,43.0315,15549.0
2021-12-02 13:10:00,46.89,46.96,46.87,46.96,11197.0,43.0224,43.0866,43.004,43.0866,11197.0
2021-12-02 13:15:00,46.95,46.97,46.93,46.95,12303.0,43.0774,43.0958,43.0591,43.0774,12303.0
2021-12-02 13:20:00,46.95,47.0,46.92,46.93,20348.0,43.0774,43.1233,43.0499,43.0591,20348.0
2021-12-02 13:25:00,46.94,46.94,46.87,46.88,10307.0,43.0682,43.0682,43.004,43.0132,10307.0
2021-12-02 13:30:00,46.89,46.98,46.84,46.98,17923.0,43.0224,43.1049,42.9765,43.1049,17923.0
2021-12-02 13:35:00,46.98,47.08,46.96,47.08,13628.0,43.1049,43.1967,43.0866,43.1967,13628.0
2021-12-02 13:40:00,47.08,47.16,47.08,47.14,17931.0,43.1967,43.2701,43.1967,43.2517,17931.0
2021-12-02 13:45:00,47.12,47.12,47.04,47.07,20314.0,43.2334,43.2334,43.16,43.1875,20314.0
2021-12-02 13:50:00,47.06,47.2,47.02,47.19,15018.0,43.1783,43.3068,43.1416,43.2976,15018.0
2021-12-02 13:55:00,47.2,47.24,47.2,47.22,7729.0,43.3068,43.3435,43.3068,43.3251,7729.0
2021-12-02 14:00:00,47.21,47.25,47.19,47.2,26070.0,43.316,43.3527,43.2976,43.3068,26070.0
2021-12-02 14:05:00,47.21,47.23,47.13,47.16,30104.0,43.316,43.3343,43.2426,43.2701,30104.0
2021-12-02 14:10:00,47.15,47.17,46.99,47.0,95114.0,43.2609,43.2793,43.1141,43.1233,95114.0
2021-12-02 14:15:00,47.01,47.17,46.99,47.14,54602.0,43.1325,43.2793,43.1141,43.2517,54602.0
2021-12-02 14:20:00,47.13,47.15,47.08,47.1,21549.0,43.2426,43.2609,43.1967,43.215,21549.0
2021-12-02 14:25:00,47.11,47.16,47.09,47.14,13096.0,43.2242,43.2701,43.2059,43.2517,13096.0
2021-12-02 14:30:00,47.14,47.14,47.07,47.09,8168.0,43.2517,43.2517,43.1875,43.2059,8168.0
2021-12-02 14:35:00,47.08,47.09,47.04,47.05,16759.0,43.1967,43.2059,43.16,43.1692,16759.0
2021-12-02 14:40:00,47.07,47.08,47.04,47.06,20327.0,43.1875,43.1967,43.16,43.1783,20327.0
2021-12-02 14:45:00,47.07,47.11,47.0,47.01,21708.0,43.1875,43.2242,43.1233,43.1325,21708.0
2021-12-02 14:50:00,47.01,47.06,46.96,47.04,22076.0,43.1325,43.1783,43.0866,43.16,22076.0
2021-12-02 14:55:00,47.05,47.07,46.99,47.0,14388.0,43.1692,43.1875,43.1141,43.1233,14388.0
2021-12-02 15:00:00,47.01,47.07,47.0,47.01,20824.0,43.1325,43.1875,43.1233,43.1325,20824.0
2021-12-02 15:05:00,47.01,47.06,46.98,47.04,25932.0,43.1325,43.1783,43.1049,43.16,25932.0
2021-12-02 15:10:00,47.04,47.05,46.93,46.98,21245.0,43.16,43.1692,43.0591,43.1049,21245.0
2021-12-02 15:15:00,46.99,47.0,46.89,46.9,23413.0,43.1141,43.1233,43.0224,43.0315,23413.0
2021-12-02 15:20:00,46.9,46.93,46.86,46.91,22776.0,43.0315,43.0591,42.9948,43.0407,22776.0
2021-12-02 15:25:00,46.91,47.0,46.91,46.94,24746.0,43.0407,43.1233,43.0407,43.0682,24746.0
2021-12-02 15:30:00,46.95,47.03,46.93,46.95,27345.0,43.0774,43.1508,43.0591,43.0774,27345.0
2021-12-02 15:35:00,46.94,46.94,46.83,46.86,31319.0,43.0682,43.0682,42.9673,42.9948,31319.0
2021-12-02 15:40:00,46.85,46.92,46.83,46.88,35953.0,42.9857,43.0499,42.9673,43.0132,35953.0
2021-12-02 15:45:00,46.88,46.92,46.79,46.88,81683.0,43.0132,43.0499,42.9306,43.0132,81683.0
2021-12-02 15:50:00,46.86,46.9,46.72,46.73,97909.0,42.9948,43.0315,42.8664,42.8756,97909.0
2021-12-02 15:55:00,46.73,46.83,46.68,46.83,208995.0,42.8756,42.9673,42.8297,42.9673,208995.0
2021-12-03 09:30:00,46.99,47.27,46.98,47.27,43306.0,43.1141,43.371,43.1049,43.371,43306.0
2021-12-03 09:35:00,47.21,47.21,47.06,47.12,8530.0,43.316,43.316,43.1783,43.2334,8530.0
2021-12-03 09:40:00,47.12,47.2,47.04,47.06,25209.0,43.2334,43.3068,43.16,43.1783,25209.0
2021-12-03 09:45:00,47.07,47.22,47.06,47.11,28064.0,43.1875,43.3251,43.1783,43.2242,28064.0
2021-12-03 09:50:00,47.12,47.16,46.96,47.02,13397.0,43.2334,43.2701,43.0866,43.1416,13397.0
2021-12-03 09:55:00,47.02,47.17,47.02,47.09,11127.0,43.1416,43.2793,43.1416,43.2059,11127.0
2021-12-03 10:00:00,47.07,47.18,46.99,47.17,17377.0,43.1875,43.2884,43.1141,43.2793,17377.0
2021-12-03 10:05:00,47.19,47.29,47.15,47.16,23656.0,43.2976,43.3894,43.2609,43.2701,23656.0
2021-12-03 10:10:00,47.14,47.22,47.1,47.11,27219.0,43.2517,43.3251,43.215,43.2242,27219.0
2021-12-03 10:15:00,47.09,47.33,47.09,47.31,12643.0,43.2059,43.4261,43.2059,43.4077,12643.0
2021-12-03 10:20:00,47.31,47.36,47.25,47.36,13661.0,43.4077,43.4536,43.3527,43.4536,13661.0
2021-12-03 10:25:00,47.36,47.46,47.29,47.45,14978.0,43.4536,43.5453,43.3894,43.5362,14978.0
2021-12-03 10:30:00,47.42,47.43,47.3,47.31,14305.0,43.5086,43.5178,43.3985,43.4077,14305.0
2021-12-03 10:35:00,47.31,47.46,47.27,47.46,15435.0,43.4077,43.5453,43.371,43.5453,15435.0
2021-12-03 10:40:00,47.46,47.47,47.26,47.27,19970.0,43.5453,43.5545,43.3618,43.371,19970.0
2021-12-03 10:45:00,47.28,47.35,47.24,47.34,18480.0,43.3802,43.4444,43.3435,43.4352,18480.0
2021-12-03 10:50:00,47.33,47.37,47.29,47.35,15863.0,43.4261,43.4628,43.3894,43.4444,15863.0
2021-12-03 10:55:00,47.34,47.4,47.28,47.29,22320.0,43.4352,43.4903,43.3802,43.3894,22320.0
2021-12-03 11:00:00,47.28,47.47,47.27,47.45,18703.0,43.3802,43.5545,43.371,43.5362,18703.0
2021-12-03 11:05:00,47.45,47.46,47.32,47.38,42770.0,43.5362,43.5453,43.4169,43.4719,42770.0
2021-12-03 11:10:00,47.37,47.57,47.37,47.56,32063.0,43.4628,43.6463,43.4628,43.6371,32063.0
2021-12-03 11:15:00,47.57,47.62,47.43,47.43,12312.0,43.6463,43.6922,43.5178,43.5178,12312.0
2021-12-03 11:20:00,47.41,47.62,47.4,47.58,21649.0,43.4995,43.6922,43.4903,43.6555,21649.0
2021-12-03 11:25:00,47.59,47.7,47.58,47.65,19765.0,43.6646,43.7656,43.6555,43.7197,19765.0
2021-12-03 11:30:00,47.64,47.71,47.62,47.68,24156.0,43.7105,43.7747,43.6922,43.7472,24156.0
2021-12-03 11:35:00,47.67,47.71,47.61,47.67,19346.0,43.738,43.7747,43.683,43.738,19346.0
2021-12-03 11:40:00,47.67,47.69,47.53,47.53,12822.0,43.738,43.7564,43.6096,43.6096,12822.0
2021-12-03 11:45:00,47.54,47.65,47.52,47.59,13460.0,43.6188,43.7197,43.6004,43.6646,13460.0
2021-12-03 11:50:00,47.6,47.6,47.48,47.48,12650.0,43.6738,43.6738,43.5637,43.5637,12650.0
2021-12-03 11:55:00,47.48,47.49,47.39,47.39,11321.0,43.5637,43.5729,43.4811,43.4811,11321.0
2021-12-03 12:00:00,47.4,47.42,47.35,47.37,13059.0,43.4903,43.5086,43.4444,43.4628,13059.0
2021-12-03 12:05:00,47.37,47.45,47.35,47.44,13068.0,43.4628,43.5362,43.4444,43.527,13068.0
2021-12-03 12:10:00,47.44,47.51,47.42,47.46,11931.0,43.527,43.5912,43.5086,43.5453,11931.0
2021-12-03 12:15:00,47.43,47.5,47.42,47.5,18214.0,43.5178,43.582,43.5086,43.582,18214.0
2021-12-03 12:20:00,47.49,47.5,47.45,47.5,14291.0,43.5729,43.582,43.5362,43.582,14291.0
2021-12-03 12:25:00,47.48,47.49,47.4,47.43,12060.0,43.5637,43.5729,43.4903,43.5178,12060.0
2021-12-03 12:30:00,47.41,47.42,47.26,47.27,12765.0,43.4995,43.5086,43.3618,43.371,12765.0
2021-12-03 12:35:00,47.27,47.33,47.24,47.33,15521.0,43.371,43.4261,43.3435,43.4261,15521.0
2021-12-03 12:40:00,47.33,47.37,47.31,47.32,9466.0,43.4261,43.4628,43.4077,43.4169,9466.0
2021-12-03 12:45:00,47.32,47.33,47.26,47.29,11923.0,43.4169,43.4261,43.3618,43.3894,11923.0
2021-12-03 12:50:00,47.28,47.34,47.26,47.28,4999.0,43.3802,43.4352,43.3618,43.3802,4999.0
2021-12-03 12:55:00,47.27,47.27,47.2,47.22,9106.0,43.371,43.371,43.3068,43.3251,9106.0
2021-12-03 13:00:00,47.22,47.22,47.16,47.22,8506.0,43.3251,43.3251,43.2701,43.3251,8506.0
2021-12-03 13:05:00,47.21,47.3,47.21,47.29,9067.0,43.316,43.3985,43.316,43.3894,9067.0
2021-12-03 13:10:00,47.29,47.32,47.29,47.3,6083.0,43.3894,43.4169,43.3894,43.3985,6083.0
2021-12-03 13:15:00,47.3,47.43,47.3,47.42,9921.0,43.3985,43.5178,43.3985,43.5086,9921.0
2021-12-03 13:20:00,47.44,47.47,47.41,47.47,8376.0,43.527,43.5545,43.4995,43.5545,8376.0
2021-12-03 13:25:00,47.47,47.49,47.39,47.4,17645.0,43.5545,43.5729,43.4811,43.4903,17645.0
2021-12-03 13:30:00,47.39,47.39,47.32,47.33,11059.0,43.4811,43.4811,43.4169,43.4261,11059.0
2021-12-03 13:35:00,47.34,47.36,47.23,47.23,13289.0,43.4352,43.4536,43.3343,43.3343,13289.0
2021-12-03 13:40:00,47.24,47.25,47.15,47.21,11185.0,43.3435,43.3527,43.2609,43.316,11185.0
2021-12-03 13:45:00,47.21,47.26,47.1,47.13,9215.0,43.316,43.3618,43.215,43.2426,9215.0
2021-12-03 13:50:00,47.12,47.21,47.12,47.18,12037.0,43.2334,43.316,43.2334,43.2884,12037.0
2021-12-03 13:55:00,47.17,47.17,47.12,47.13,8591.0,43.2793,43.2793,43.2334,43.2426,8591.0
2021-12-03 14:00:00,47.14,47.2,47.08,47.16,21765.0,43.2517,43.3068,43.1967,43.2701,21765.0
2021-12-03 14:05:00,47.17,47.17,47.09,47.09,9965.0,43.2793,43.2793,43.2059,43.2059,9965.0
2021-12-03 14:10:00,47.1,47.16,47.09,47.12,8762.0,43.215,43.2701,43.2059,43.2334,8762.0
2021-12-03 14:15:00,47.11,47.11,47.03,47.03,10633.0,43.2242,43.2242,43.1508,43.1508,10633.0
2021-12-03 14:20:00,47.03,47.1,46.97,47.1,18782.0,43.1508,43.215,43.0958,43.215,18782.0
2021-12-03 14:25:00,47.1,47.12,47.04,47.06,8293.0,43.215,43.2334,43.16,43.1783,8293.0
2021-12-03 14:30:00,47.05,47.09,47.0,47.03,13401.0,43.1692,43.2059,43.1233,43.1508,13401.0
2021-12-03 14:35:00,47.05,47.06,46.96,46.96,10944.0,43.1692,43.1783,43.0866,43.0866,10944.0
2021-12-03 14:40:00,46.98,47.09,46.98,47.05,17753.0,43.1049,43.2059,43.1049,43.1692,17753.0
2021-12-03 14:45:00,47.06,47.07,46.94,46.95,9635.0,43.1783,43.1875,43.0682,43.0774,9635.0
2021-12-03 14:50:00,46.95,46.95,46.83,46.86,13629.0,43.0774,43.0774,42.9673,42.9948,13629.0
2021-12-03 14:55:00,46.84,46.91,46.82,46.87,10408.0,42.9765,43.0407,42.9581,43.004,10408.0
2021-12-03 15:00:00,46.86,46.89,46.79,46.87,13790.0,42.9948,43.0224,42.9306,43.004,13790.0
2021-12-03 15:05:00,46.86,46.95,46.78,46.8,18558.0,42.9948,43.0774,42.9214,42.9398,18558.0
2021-12-03 15:10:00,46.81,46.91,46.81,46.9,7290.0,42.949,43.0407,42.949,43.0315,7290.0
2021-12-03 15:15:00,46.9,46.93,46.82,46.84,13831.0,43.0315,43.0591,42.9581,42.9765,13831.0
2021-12-03 15:20:00,46.85,46.97,46.85,46.94,16712.0,42.9857,43.0958,42.9857,43.0682,16712.0
2021-12-03 15:25:00,46.96,47.04,46.95,46.95,37243.0,43.0866,43.16,43.0774,43.0774,37243.0
2021-12-03 15:30:00,46.95,47.05,46.94,47.04,24800.0,43.0774,43.1692,43.0682,43.16,24800.0
2021-12-03 15:35:00,47.04,47.06,46.93,46.95,28187.0,43.16,43.1783,43.0591,43.0774,28187.0
2021-12-03 15:40:00,46.96,47.01,46.92,46.98,32113.0,43.0866,43.1325,43.0499,43.1049,32113.0
2021-12-03 15:45:00,46.97,46.98,46.87,46.95,55346.0,43.0958,43.1049,43.004,43.0774,55346.0
2021-12-03 15:50:00,46.96,47.1,46.9,47.05,63859.0,43.0866,43.215,43.0315,43.1692,63859.0
2021-12-03 15:55:00,47.06,47.13,47.01,47.03,178168.0,43.1783,43.2426,43.1325,43.1508,178168.0
2021-12-06 09:30:00,47.71,47.83,47.59,47.59,68296.0,43.7747,43.8848,43.6646,43.6646,68296.0
2021-12-06 09:35:00,47.54,47.88,47.54,47.88,16639.0,43.6188,43.9307,43.6188,43.9307,16639.0
2021-12-06 09:40:00,47.85,48.06,47.77,47.99,14719.0,43.9032,44.0959,43.8298,44.0316,14719.0
2021-12-06 09:45:00,48.02,48.08,47.92,48.01,33610.0,44.0592,44.1142,43.9674,44.05,33610.0
2021-12-06 09:50:00,48.01,48.07,47.91,47.91,25723.0,44.05,44.105,43.9582,43.9582,25723.0
2021-12-06 09:55:00,47.88,48.19,47.87,48.19,26551.0,43.9307,44.2151,43.9215,44.2151,26551.0
2021-12-06 10:00:00,48.21,48.23,48.09,48.19,27922.0,44.2335,44.2518,44.1234,44.2151,27922.0
2021-12-06 10:05:00,48.19,48.32,48.15,48.24,25217.0,44.2151,44.3344,44.1784,44.261,25217.0
2021-12-06 10:10:00,48.25,48.25,48.18,48.24,49913.0,44.2702,44.2702,44.206,44.261,49913.0
2021-12-06 10:15:00,48.24,48.27,48.11,48.15,66191.0,44.261,44.2885,44.1417,44.1784,66191.0
2021-12-06 10:20:00,48.15,48.21,48.12,48.16,46654.0,44.1784,44.2335,44.1509,44.1876,46654.0
2021-12-06 10:25:00,48.17,48.24,48.15,48.23,33920.0,44.1968,44.261,44.1784,44.2518,33920.0
2021-12-06 10:30:00,48.23,48.33,48.16,48.28,21544.0,44.2518,44.3436,44.1876,44.2977,21544.0
2021-12-06 10:35:00,48.26,48.36,48.15,48.34,26310.0,44.2794,44.3711,44.1784,44.3528,26310.0
2021-12-06 10:40:00,48.34,48.35,48.22,48.22,16214.0,44.3528,44.3619,44.2427,44.2427,16214.0
2021-12-06 10:45:00,48.21,48.36,48.21,48.33,23657.0,44.2335,44.3711,44.2335,44.3436,23657.0
2021-12-06 10:50:00,48.32,48.32,48.22,48.24,18405.0,44.3344,44.3344,44.2427,44.261,18405.0
2021-12-06 10:55:00,48.24,48.26,48.14,48.19,48994.0,44.261,44.2794,44.1693,44.2151,48994.0
2021-12-06 11:00:00,48.18,48.18,48.05,48.05,20271.0,44.206,44.206,44.0867,44.0867,20271.0
2021-12-06 11:05:00,48.03,48.03,47.93,47.94,12380.0,44.0683,44.0683,43.9766,43.9858,12380.0
2021-12-06 11:10:00,47.95,47.96,47.83,47.87,19181.0,43.9949,44.0041,43.8848,43.9215,19181.0
2021-12-06 11:15:00,47.84,47.98,47.83,47.97,9795.0,43.894,44.0225,43.8848,44.0133,9795.0
2021-12-06 11:20:00,47.96,47.98,47.89,47.94,14338.0,44.0041,44.0225,43.9399,43.9858,14338.0
2021-12-06 11:25:00,47.95,47.98,47.89,47.9,29281.0,43.9949,44.0225,43.9399,43.9491,29281.0
2021-12-06 11:30:00,47.9,47.94,47.78,47.83,18104.0,43.9491,43.9858,43.839,43.8848,18104.0
2021-12-06 11:35:00,47.84,47.85,47.77,47.77,15230.0,43.894,43.9032,43.8298,43.8298,15230.0
2021-12-06 11:40:00,47.76,47.78,47.72,47.77,12711.0,43.8206,43.839,43.7839,43.8298,12711.0
2021-12-06 11:45:00,47.77,47.77,47.66,47.67,20188.0,43.8298,43.8298,43.7289,43.738,20188.0
2021-12-06 11:50:00,47.67,47.76,47.67,47.75,14356.0,43.738,43.8206,43.738,43.8114,14356.0
2021-12-06 11:55:00,47.76,47.87,47.74,47.83,24098.0,43.8206,43.9215,43.8023,43.8848,24098.0
2021-12-06 12:00:00,47.83,47.91,47.82,47.9,11351.0,43.8848,43.9582,43.8757,43.9491,11351.0
2021-12-06 12:05:00,47.89,47.9,47.8,47.83,8384.0,43.9399,43.9491,43.8573,43.8848,8384.0
2021-12-06 12:10:00,47.84,47.9,47.83,47.83,13013.0,43.894,43.9491,43.8848,43.8848,13013.0
2021-12-06 12:15:00,47.8,47.88,47.77,47.88,8762.0,43.8573,43.9307,43.8298,43.9307,8762.0
2021-12-06 12:20:00,47.87,47.91,47.83,47.91,9334.0,43.9215,43.9582,43.8848,43.9582,9334.0
2021-12-06 12:25:00,47.92,47.93,47.87,47.88,11633.0,43.9674,43.9766,43.9215,43.9307,11633.0
2021-12-06 12:30:00,47.86,47.9,47.84,47.88,11289.0,43.9124,43.9491,43.894,43.9307,11289.0
2021-12-06 12:35:00,47.88,47.88,47.77,47.8,12281.0,43.9307,43.9307,43.8298,43.8573,12281.0
2021-12-06 12:40:00,47.8,47.9,47.8,47.89,10650.0,43.8573,43.9491,43.8573,43.9399,10650.0
2021-12-06 12:45:00,47.9,47.97,47.89,47.96,4893.0,43.9491,44.0133,43.9399,44.0041,4893.0
2021-12-06 12:50:00,47.97,47.98,47.93,47.98,10192.0,44.0133,44.0225,43.9766,44.0225,10192.0
2021-12-06 12:55:00,47.98,48.03,47.97,48.03,26414.0,44.0225,44.0683,44.0133,44.0683,26414.0
2021-12-06 13:00:00,48.03,48.1,48.01,48.09,13698.0,44.0683,44.1326,44.05,44.1234,13698.0
2021-12-06 13:05:00,48.1,48.1,47.91,47.91,27206.0,44.1326,44.1326,43.9582,43.9582,27206.0
2021-12-06 13:10:00,47.92,47.94,47.88,47.91,16034.0,43.9674,43.9858,43.9307,43.9582,16034.0
2021-12-06 13:15:00,47.9,47.94,47.87,47.89,22776.0,43.9491,43.9858,43.9215,43.9399,22776.0
2021-12-06 13:20:00,47.89,47.91,47.85,47.89,20282.0,43.9399,43.9582,43.9032,43.9399,20282.0
2021-12-06 13:25:00,47.9,47.97,47.9,47.92,9983.0,43.9491,44.0133,43.9491,43.9674,9983.0
2021-12-06 13:30:00,47.93,47.93,47.83,47.84,17303.0,43.9766,43.9766,43.8848,43.894,17303.0
2021-12-06 13:35:00,47.84,47.85,47.78,47.79,14981.0,43.894,43.9032,43.839,43.8481,14981.0
2021-12-06 13:40:00,47.8,47.87,47.79,47.86,13817.0,43.8573,43.9215,43.8481,43.9124,13817.0
2021-12-06 13:45:00,47.87,47.88,47.84,47.87,16402.0,43.9215,43.9307,43.894,43.9215,16402.0
2021-12-06 13:50:00,47.86,47.87,47.8,47.85,12203.0,43.9124,43.9215,43.8573,43.9032,12203.0
2021-12-06 13:55:00,47.85,47.89,47.8,47.82,10856.0,43.9032,43.9399,43.8573,43.8757,10856.0
2021-12-06 14:00:00,47.82,47.89,47.81,47.84,12271.0,43.8757,43.9399,43.8665,43.894,12271.0
2021-12-06 14:05:00,47.84,47.84,47.73,47.73,13941.0,43.894,43.894,43.7931,43.7931,13941.0
2021-12-06 14:10:00,47.74,47.82,47.73,47.79,14637.0,43.8023,43.8757,43.7931,43.8481,14637.0
2021-12-06 14:15:00,47.79,47.79,47.72,47.76,22074.0,43.8481,43.8481,43.7839,43.8206,22074.0
2021-12-06 14:20:00,47.77,47.82,47.75,47.82,12740.0,43.8298,43.8757,43.8114,43.8757,12740.0
2021-12-06 14:25:00,47.81,47.84,47.77,47.79,16664.0,43.8665,43.894,43.8298,43.8481,16664.0
2021-12-06 14:30:00,47.79,47.83,47.73,47.76,12828.0,43.8481,43.8848,43.7931,43.8206,12828.0
2021-12-06 14:35:00,47.74,47.75,47.66,47.66,21601.0,43.8023,43.8114,43.7289,43.7289,21601.0
2021-12-06 14:40:00,47.66,47.67,47.58,47.64,21750.0,43.7289,43.738,43.6555,43.7105,21750.0
2021-12-06 14:45:00,47.64,47.64,47.54,47.56,21259.0,43.7105,43.7105,43.6188,43.6371,21259.0
2021-12-06 14:50:00,47.55,47.58,47.51,47.58,19340.0,43.6279,43.6555,43.5912,43.6555,19340.0
2021-12-06 14:55:00,47.57,47.62,47.56,47.59,16126.0,43.6463,43.6922,43.6371,43.6646,16126.0
2021-12-06 15:00:00,47.6,47.65,47.56,47.57,17776.0,43.6738,43.7197,43.6371,43.6463,17776.0
2021-12-06 15:05:00,47.57,47.58,47.54,47.55,24612.0,43.6463,43.6555,43.6188,43.6279,24612.0
2021-12-06 15:10:00,47.55,47.6,47.51,47.6,26832.0,43.6279,43.6738,43.5912,43.6738,26832.0
2021-12-06 15:15:00,47.61,47.66,47.59,47.63,20558.0,43.683,43.7289,43.6646,43.7013,20558.0
2021-12-06 15:20:00,47.64,47.65,47.59,47.63,20644.0,43.7105,43.7197,43.6646,43.7013,20644.0
2021-12-06 15:25:00,47.62,47.68,47.61,47.68,27485.0,43.6922,43.7472,43.683,43.7472,27485.0
2021-12-06 15:30:00,47.68,47.7,47.57,47.63,29008.0,43.7472,43.7656,43.6463,43.7013,29008.0
2021-12-06 15:35:00,47.64,47.7,47.61,47.7,30001.0,43.7105,43.7656,43.683,43.7656,30001.0
2021-12-06 15:40:00,47.69,47.73,47.66,47.73,29952.0,43.7564,43.7931,43.7289,43.7931,29952.0
2021-12-06 15:45:00,47.73,47.74,47.62,47.72,53249.0,43.7931,43.8023,43.6922,43.7839,53249.0
2021-12-06 15:50:00,47.72,47.76,47.66,47.76,61171.0,43.7839,43.8206,43.7289,43.8206,61171.0
2021-12-06 15:55:00,47.75,47.76,47.65,47.7,173232.0,43.8114,43.8206,43.7197,43.7656,173232.0
2021-12-07 09:30:00,47.8,47.86,47.54,47.7,53474.0,43.8573,43.9124,43.6188,43.7656,53474.0
2021-12-07 09:35:00,47.73,47.9,47.73,47.81,10847.0,43.7931,43.9491,43.7931,43.8665,10847.0
2021-12-07 09:40:00,47.77,47.93,47.76,47.88,48590.0,43.8298,43.9766,43.8206,43.9307,48590.0
2021-12-07 09:45:00,47.87,47.95,47.75,47.93,29757.0,43.9215,43.9949,43.8114,43.9766,29757.0
2021-12-07 09:50:00,47.92,48.07,47.9,48.02,34130.0,43.9674,44.105,43.9491,44.0592,34130.0
2021-12-07 09:55:00,48.02,48.13,47.98,48.07,60260.0,44.0592,44.1601,44.0225,44.105,60260.0
2021-12-07 10:00:00,48.06,48.13,48.0,48.13,61764.0,44.0959,44.1601,44.0408,44.1601,61764.0
2021-12-07 10:05:00,48.15,48.22,48.08,48.19,16662.0,44.1784,44.2427,44.1142,44.2151,16662.0
2021-12-07 10:10:00,48.22,48.38,48.19,48.27,23089.0,44.2427,44.3895,44.2151,44.2885,23089.0
2021-12-07 10:15:00,48.28,48.3,48.17,48.2,23593.0,44.2977,44.3161,44.1968,44.2243,23593.0
2021-12-07 10:20:00,48.2,48.34,48.19,48.34,25160.0,44.2243,44.3528,44.2151,44.3528,25160.0
2021-12-07 10:25:00,48.35,48.4,48.31,48.34,19148.0,44.3619,44.4078,44.3252,44.3528,19148.0
2021-12-07 10:30:00,48.36,48.36,48.21,48.27,20165.0,44.3711,44.3711,44.2335,44.2885,20165.0
2021-12-07 10:35:00,48.27,48.27,48.15,48.19,18939.0,44.2885,44.2885,44.1784,44.2151,18939.0
2021-12-07 10:40:00,48.18,48.23,48.17,48.17,29531.0,44.206,44.2518,44.1968,44.1968,29531.0
2021-12-07 10:45:00,48.18,48.23,48.05,48.09,15114.0,44.206,44.2518,44.0867,44.1234,15114.0
2021-12-07 10:50:00,48.09,48.31,48.09,48.28,17982.0,44.1234,44.3252,44.1234,44.2977,17982.0
2021-12-07 10:55:00,48.28,48.3,48.22,48.28,17741.0,44.2977,44.3161,44.2427,44.2977,17741.0
2021-12-07 11:00:00,48.28,48.29,48.22,48.25,14567.0,44.2977,44.3069,44.2427,44.2702,14567.0
2021-12-07 11:05:00,48.26,48.26,48.17,48.19,12578.0,44.2794,44.2794,44.1968,44.2151,12578.0
2021-12-07 11:10:00,48.18,48.19,48.08,48.09,11257.0,44.206,44.2151,44.1142,44.1234,11257.0
2021-12-07 11:15:00,48.1,48.24,48.1,48.22,18811.0,44.1326,44.261,44.1326,44.2427,18811.0
2021-12-07 11:20:00,48.21,48.25,48.19,48.23,11458.0,44.2335,44.2702,44.2151,44.2518,11458.0
2021-12-07 11:25:00,48.23,48.26,48.19,48.25,30927.0,44.2518,44.2794,44.2151,44.2702,30927.0
2021-12-07 11:30:00,48.24,48.32,48.21,48.29,17683.0,44.261,44.3344,44.2335,44.3069,17683.0
2021-12-07 11:35:00,48.29,48.31,48.27,48.3,12735.0,44.3069,44.3252,44.2885,44.3161,12735.0
2021-12-07 11:40:00,48.3,48.34,48.24,48.24,16513.0,44.3161,44.3528,44.261,44.261,16513.0
2021-12-07 11:45:00,48.23,48.28,48.22,48.26,8705.0,44.2518,44.2977,44.2427,44.2794,8705.0
2021-12-07 11:50:00,48.26,48.32,48.25,48.27,16925.0,44.2794,44.3344,44.2702,44.2885,16925.0
2021-12-07 11:55:00,48.27,48.29,48.19,48.19,22536.0,44.2885,44.3069,44.2151,44.2151,22536.0
2021-12-07 12:00:00,48.2,48.25,48.19,48.23,14455.0,44.2243,44.2702,44.2151,44.2518,14455.0
2021-12-07 12:05:00,48.23,48.3,48.23,48.26,22686.0,44.2518,44.3161,44.2518,44.2794,22686.0
2021-12-07 12:10:00,48.26,48.29,48.24,48.27,14177.0,44.2794,44.3069,44.261,44.2885,14177.0
2021-12-07 12:15:00,48.27,48.31,48.26,48.3,17555.0,44.2885,44.3252,44.2794,44.3161,17555.0
2021-12-07 12:20:00,48.31,48.33,48.3,48.31,14059.0,44.3252,44.3436,44.3161,44.3252,14059.0
2021-12-07 12:25:00,48.32,48.35,48.29,48.33,12724.0,44.3344,44.3619,44.3069,44.3436,12724.0
2021-12-07 12:30:00,48.33,48.36,48.32,48.36,9631.0,44.3436,44.3711,44.3344,44.3711,9631.0
2021-12-07 12:35:00,48.36,48.37,48.32,48.32,14650.0,44.3711,44.3803,44.3344,44.3344,14650.0
2021-12-07 12:40:00,48.33,48.34,48.3,48.34,15681.0,44.3436,44.3528,44.3161,44.3528,15681.0
2021-12-07 12:45:00,48.34,48.37,48.33,48.37,13426.0,44.3528,44.3803,44.3436,44.3803,13426.0
2021-12-07 12:50:00,48.38,48.39,48.33,48.34,8951.0,44.3895,44.3986,44.3436,44.3528,8951.0
2021-12-07 12:55:00,48.34,48.37,48.34,48.34,7354.0,44.3528,44.3803,44.3528,44.3528,7354.0
2021-12-07 13:00:00,48.34,48.35,48.29,48.3,10368.0,44.3528,44.3619,44.3069,44.3161,10368.0
2021-12-07 13:05:00,48.3,48.33,48.24,48.25,18403.0,44.3161,44.3436,44.261,44.2702,18403.0
2021-12-07 13:10:00,48.25,48.27,48.2,48.21,12969.0,44.2702,44.2885,44.2243,44.2335,12969.0
2021-12-07 13:15:00,48.21,48.25,48.2,48.24,14631.0,44.2335,44.2702,44.2243,44.261,14631.0
2021-12-07 13:20:00,48.24,48.27,48.21,48.21,13665.0,44.261,44.2885,44.2335,44.2335,13665.0
2021-12-07 13:25:00,48.21,48.22,48.18,48.2,14800.0,44.2335,44.2427,44.206,44.2243,14800.0
2021-12-07 13:30:00,48.21,48.25,48.2,48.23,10127.0,44.2335,44.2702,44.2243,44.2518,10127.0
2021-12-07 13:35:00,48.24,48.3,48.22,48.3,12848.0,44.261,44.3161,44.2427,44.3161,12848.0
2021-12-07 13:40:00,48.3,48.31,48.26,48.26,17331.0,44.3161,44.3252,44.2794,44.2794,17331.0
2021-12-07 13:45:00,48.24,48.24,48.18,48.18,22351.0,44.261,44.261,44.206,44.206,22351.0
2021-12-07 13:50:00,48.19,48.26,48.19,48.2,10264.0,44.2151,44.2794,44.2151,44.2243,10264.0
2021-12-07 13:55:00,48.21,48.21,48.18,48.18,10056.0,44.2335,44.2335,44.206,44.206,10056.0
2021-12-07 14:00:00,48.18,48.19,48.1,48.13,16353.0,44.206,44.2151,44.1326,44.1601,16353.0
2021-12-07 14:05:00,48.12,48.17,48.1,48.16,26479.0,44.1509,44.1968,44.1326,44.1876,26479.0
2021-12-07 14:10:00,48.16,48.18,48.13,48.17,15047.0,44.1876,44.206,44.1601,44.1968,15047.0
2021-12-07 14:15:00,48.17,48.18,48.14,48.18,14141.0,44.1968,44.206,44.1693,44.206,14141.0
2021-12-07 14:20:00,48.18,48.22,48.17,48.22,11984.0,44.206,44.2427,44.1968,44.2427,11984.0
2021-12-07 14:25:00,48.22,48.27,48.2,48.21,17208.0,44.2427,44.2885,44.2243,44.2335,17208.0
2021-12-07 14:30:00,48.2,48.25,48.19,48.24,17220.0,44.2243,44.2702,44.2151,44.261,17220.0
2021-12-07 14:35:00,48.24,48.31,48.24,48.28,21621.0,44.261,44.3252,44.261,44.2977,21621.0
2021-12-07 14:40:00,48.28,48.29,48.23,48.25,17646.0,44.2977,44.3069,44.2518,44.2702,17646.0
2021-12-07 14:45:00,48.25,48.25,48.16,48.19,21011.0,44.2702,44.2702,44.1876,44.2151,21011.0
2021-12-07 14:50:00,48.2,48.21,48.19,48.2,9786.0,44.2243,44.2335,44.2151,44.2243,9786.0
2021-12-07 14:55:00,48.19,48.24,48.19,48.24,11189.0,44.2151,44.261,44.2151,44.261,11189.0
2021-12-07 15:00:00,48.23,48.27,48.21,48.22,29389.0,44.2518,44.2885,44.2335,44.2427,29389.0
2021-12-07 15:05:00,48.23,48.27,48.22,48.24,26132.0,44.2518,44.2885,44.2427,44.261,26132.0
2021-12-07 15:10:00,48.24,48.29,48.2,48.29,21583.0,44.261,44.3069,44.2243,44.3069,21583.0
2021-12-07 15:15:00,48.29,48.33,48.26,48.32,35296.0,44.3069,44.3436,44.2794,44.3344,35296.0
2021-12-07 15:20:00,48.32,48.34,48.25,48.25,42700.0,44.3344,44.3528,44.2702,44.2702,42700.0
2021-12-07 15:25:00,48.25,48.29,48.24,48.26,35173.0,44.2702,44.3069,44.261,44.2794,35173.0
2021-12-07 15:30:00,48.26,48.26,48.14,48.16,33911.0,44.2794,44.2794,44.1693,44.1876,33911.0
2021-12-07 15:35:00,48.16,48.17,48.05,48.08,36068.0,44.1876,44.1968,44.0867,44.1142,36068.0
2021-12-07 15:40:00,48.08,48.15,48.07,48.11,37390.0,44.1142,44.1784,44.105,44.1417,37390.0
2021-12-07 15:45:00,48.1,48.14,48.05,48.13,46102.0,44.1326,44.1693,44.0867,44.1601,46102.0
2021-12-07 15:50:00,48.13,48.15,48.06,48.15,62046.0,44.1601,44.1784,44.0959,44.1784,62046.0
2021-12-07 15:55:00,48.14,48.2,48.08,48.1,213557.0,44.1693,44.2243,44.1142,44.1326,213557.0
2021-12-08 09:30:00,48.29,48.57,48.27,48.49,42413.0,44.3069,44.5638,44.2885,44.4904,42413.0
2021-12-08 09:35:00,48.47,48.61,48.3,48.59,16139.0,44.472,44.6005,44.3161,44.5821,16139.0
2021-12-08 09:40:00,48.58,48.71,48.51,48.52,22333.0,44.573,44.6922,44.5087,44.5179,22333.0
2021-12-08 09:45:00,48.53,48.65,48.45,48.59,18843.0,44.5271,44.6372,44.4537,44.5821,18843.0
2021-12-08 09:50:00,48.58,48.62,48.48,48.56,26602.0,44.573,44.6097,44.4812,44.5546,26602.0
2021-12-08 09:55:00,48.55,48.58,48.42,48.42,23371.0,44.5454,44.573,44.4262,44.4262,23371.0
2021-12-08 10:00:00,48.41,48.58,48.41,48.58,31507.0,44.417,44.573,44.417,44.573,31507.0
2021-12-08 10:05:00,48.57,48.57,48.45,48.5,16801.0,44.5638,44.5638,44.4537,44.4996,16801.0
2021-12-08 10:10:00,48.48,48.52,48.41,48.41,11412.0,44.4812,44.5179,44.417,44.417,11412.0
2021-12-08 10:15:00,48.43,48.51,48.37,48.37,11610.0,44.4353,44.5087,44.3803,44.3803,11610.0
2021-12-08 10:20:00,48.37,48.43,48.34,48.38,13812.0,44.3803,44.4353,44.3528,44.3895,13812.0
2021-12-08 10:25:00,48.37,48.38,48.22,48.23,10281.0,44.3803,44.3895,44.2427,44.2518,10281.0
2021-12-08 10:30:00,48.21,48.33,48.18,48.3,12821.0,44.2335,44.3436,44.206,44.3161,12821.0
2021-12-08 10:35:00,48.31,48.34,48.24,48.25,14877.0,44.3252,44.3528,44.261,44.2702,14877.0
2021-12-08 10:40:00,48.26,48.29,48.14,48.19,14383.0,44.2794,44.3069,44.1693,44.2151,14383.0
2021-12-08 10:45:00,48.19,48.27,48.18,48.25,13291.0,44.2151,44.2885,44.206,44.2702,13291.0
2021-12-08 10:50:00,48.25,48.25,48.18,48.22,11822.0,44.2702,44.2702,44.206,44.2427,11822.0
2021-12-08 10:55:00,48.22,48.23,48.17,48.19,12498.0,44.2427,44.2518,44.1968,44.2151,12498.0
2021-12-08 11:00:00,48.19,48.29,48.19,48.27,10863.0,44.2151,44.3069,44.2151,44.2885,10863.0
2021-12-08 11:05:00,48.28,48.28,48.21,48.21,14099.0,44.2977,44.2977,44.2335,44.2335,14099.0
2021-12-08 11:10:00,48.22,48.28,48.22,48.22,10547.0,44.2427,44.2977,44.2427,44.2427,10547.0
2021-12-08 11:15:00,48.21,48.21,48.14,48.14,14878.0,44.2335,44.2335,44.1693,44.1693,14878.0
2021-12-08 11:20:00,48.15,48.22,48.15,48.21,13189.0,44.1784,44.2427,44.1784,44.2335,13189.0
2021-12-08 11:25:00,48.23,48.24,48.19,48.24,12066.0,44.2518,44.261,44.2151,44.261,12066.0
2021-12-08 11:30:00,48.24,48.24,48.14,48.14,10690.0,44.261,44.261,44.1693,44.1693,10690.0
2021-12-08 11:35:00,48.15,48.18,48.11,48.12,16963.0,44.1784,44.206,44.1417,44.1509,16963.0
2021-12-08 11:40:00,48.11,48.18,48.08,48.17,19841.0,44.1417,44.206,44.1142,44.1968,19841.0
2021-12-08 11:45:00,48.17,48.25,48.17,48.23,11505.0,44.1968,44.2702,44.1968,44.2518,11505.0
2021-12-08 11:50:00,48.24,48.31,48.21,48.31,11671.0,44.261,44.3252,44.2335,44.3252,11671.0
2021-12-08 11:55:00,48.29,48.31,48.27,48.28,8614.0,44.3069,44.3252,44.2885,44.2977,8614.0
2021-12-08 12:00:00,48.27,48.32,48.26,48.32,11673.0,44.2885,44.3344,44.2794,44.3344,11673.0
2021-12-08 12:05:00,48.3,48.34,48.29,48.3,7837.0,44.3161,44.3528,44.3069,44.3161,7837.0
2021-12-08 12:10:00,48.29,48.32,48.29,48.3,9388.0,44.3069,44.3344,44.3069,44.3161,9388.0
2021-12-08 12:15:00,48.29,48.29,48.23,48.24,8845.0,44.3069,44.3069,44.2518,44.261,8845.0
2021-12-08 12:20:00,48.23,48.26,48.2,48.25,14294.0,44.2518,44.2794,44.2243,44.2702,14294.0
2021-12-08 12:25:00,48.25,48.25,48.22,48.23,3554.0,44.2702,44.2702,44.2427,44.2518,3554.0
2021-12-08 12:30:00,48.23,48.24,48.2,48.24,11174.0,44.2518,44.261,44.2243,44.261,11174.0
2021-12-08 12:35:00,48.24,48.28,48.23,48.27,11017.0,44.261,44.2977,44.2518,44.2885,11017.0
2021-12-08 12:40:00,48.27,48.28,48.25,48.25,4562.0,44.2885,44.2977,44.2702,44.2702,4562.0
2021-12-08 12:45:00,48.26,48.29,48.23,48.29,7682.0,44.2794,44.3069,44.2518,44.3069,7682.0
2021-12-08 12:50:00,48.3,48.33,48.28,48.33,8133.0,44.3161,44.3436,44.2977,44.3436,8133.0
2021-12-08 12:55:00,48.34,48.35,48.32,48.33,5308.0,44.3528,44.3619,44.3344,44.3436,5308.0
2021-12-08 13:00:00,48.32,48.35,48.3,48.34,4389.0,44.3344,44.3619,44.3161,44.3528,4389.0
2021-12-08 13:05:00,48.33,48.33,48.31,48.31,5017.0,44.3436,44.3436,44.3252,44.3252,5017.0
2021-12-08 13:10:00,48.32,48.32,48.27,48.3,9103.0,44.3344,44.3344,44.2885,44.3161,9103.0
2021-12-08 13:15:00,48.3,48.36,48.3,48.33,10038.0,44.3161,44.3711,44.3161,44.3436,10038.0
2021-12-08 13:20:00,48.32,48.33,48.32,48.33,3419.0,44.3344,44.3436,44.3344,44.3436,3419.0
2021-12-08 13:25:00,48.33,48.36,48.32,48.34,11705.0,44.3436,44.3711,44.3344,44.3528,11705.0
2021-12-08 13:30:00,48.35,48.37,48.3,48.32,14181.0,44.3619,44.3803,44.3161,44.3344,14181.0
2021-12-08 13:35:00,48.31,48.36,48.14,48.32,91338.0,44.3252,44.3711,44.1693,44.3344,91338.0
2021-12-08 13:40:00,48.32,48.33,48.08,48.12,33062.0,44.3344,44.3436,44.1142,44.1509,33062.0
2021-12-08 13:45:00,48.11,48.13,47.96,47.99,35344.0,44.1417,44.1601,44.0041,44.0316,35344.0
2021-12-08 13:50:00,47.98,48.03,47.96,48.0,24447.0,44.0225,44.0683,44.0041,44.0408,24447.0
2021-12-08 13:55:00,48.0,48.05,48.0,48.02,10902.0,44.0408,44.0867,44.0408,44.0592,10902.0
2021-12-08 14:00:00,48.02,48.12,48.01,48.12,17899.0,44.0592,44.1509,44.05,44.1509,17899.0
2021-12-08 14:05:00,48.13,48.22,48.11,48.13,23212.0,44.1601,44.2427,44.1417,44.1601,23212.0
2021-12-08 14:10:00,48.11,48.13,48.1,48.12,22075.0,44.1417,44.1601,44.1326,44.1509,22075.0
2021-12-08 14:15:00,48.11,48.16,48.11,48.14,11518.0,44.1417,44.1876,44.1417,44.1693,11518.0
2021-12-08 14:20:00,48.14,48.15,48.1,48.11,10038.0,44.1693,44.1784,44.1326,44.1417,10038.0
2021-12-08 14:25:00,48.1,48.15,48.09,48.13,16795.0,44.1326,44.1784,44.1234,44.1601,16795.0
2021-12-08 14:30:00,48.13,48.13,48.1,48.12,7836.0,44.1601,44.1601,44.1326,44.1509,7836.0
2021-12-08 14:35:00,48.11,48.18,48.11,48.18,7411.0,44.1417,44.206,44.1417,44.206,7411.0
2021-12-08 14:40:00,48.18,48.18,48.13,48.14,12676.0,44.206,44.206,44.1601,44.1693,12676.0
2021-12-08 14:45:00,48.13,48.14,48.06,48.09,18338.0,44.1601,44.1693,44.0959,44.1234,18338.0
2021-12-08 14:50:00,48.1,48.14,48.09,48.1,7956.0,44.1326,44.1693,44.1234,44.1326,7956.0
2021-12-08 14:55:00,48.11,48.16,48.1,48.13,11267.0,44.1417,44.1876,44.1326,44.1601,11267.0
2021-12-08 15:00:00,48.11,48.12,48.07,48.12,17479.0,44.1417,44.1509,44.105,44.1509,17479.0
2021-12-08 15:05:00,48.13,48.25,48.12,48.23,15586.0,44.1601,44.2702,44.1509,44.2518,15586.0
2021-12-08 15:10:00,48.23,48.28,48.21,48.21,15912.0,44.2518,44.2977,44.2335,44.2335,15912.0
2021-12-08 15:15:00,48.22,48.23,48.18,48.23,8601.0,44.2427,44.2518,44.206,44.2518,8601.0
2021-12-08 15:20:00,48.23,48.27,48.22,48.25,12655.0,44.2518,44.2885,44.2427,44.2702,12655.0
2021-12-08 15:25:00,48.25,48.28,48.22,48.28,24601.0,44.2702,44.2977,44.2427,44.2977,24601.0
2021-12-08 15:30:00,48.28,48.33,48.23,48.28,32052.0,44.2977,44.3436,44.2518,44.2977,32052.0
2021-12-08 15:35:00,48.29,48.34,48.28,48.3,38102.0,44.3069,44.3528,44.2977,44.3161,38102.0
2021-12-08 15:40:00,48.31,48.41,48.31,48.41,33182.0,44.3252,44.417,44.3252,44.417,33182.0
2021-12-08 15:45:00,48.41,48.43,48.31,48.32,44354.0,44.417,44.4353,44.3252,44.3344,44354.0
2021-12-08 15:50:00,48.33,48.39,48.32,48.34,78037.0,44.3436,44.3986,44.3344,44.3528,78037.0
2021-12-08 15:55:00,48.34,48.36,48.24,48.25,155341.0,44.3528,44.3711,44.261,44.2702,155341.0
2021-12-09 09:30:00,48.26,48.36,48.1,48.19,45070.0,44.2794,44.3711,44.1326,44.2151,45070.0
2021-12-09 09:35:00,48.2,48.26,48.16,48.17,6261.0,44.2243,44.2794,44.1876,44.1968,6261.0
2021-12-09 09:40:00,48.13,48.2,48.08,48.16,27054.0,44.1601,44.2243,44.1142,44.1876,27054.0
2021-12-09 09:45:00,48.16,48.29,48.09,48.26,22790.0,44.1876,44.3069,44.1234,44.2794,22790.0
2021-12-09 09:50:00,48.24,48.47,48.19,48.47,14143.0,44.261,44.472,44.2151,44.472,14143.0
2021-12-09 09:55:00,48.46,48.49,48.36,48.4,12995.0,44.4629,44.4904,44.3711,44.4078,12995.0
2021-12-09 10:00:00,48.42,48.49,48.4,48.48,10000.0,44.4262,44.4904,44.4078,44.4812,10000.0
2021-12-09 10:05:00,48.48,48.63,48.46,48.55,9207.0,44.4812,44.6188,44.4629,44.5454,9207.0
2021-12-09 10:10:00,48.53,48.59,48.49,48.57,6609.0,44.5271,44.5821,44.4904,44.5638,6609.0
2021-12-09 10:15:00,48.56,48.6,48.55,48.55,7963.0,44.5546,44.5913,44.5454,44.5454,7963.0
2021-12-09 10:20:00,48.54,48.65,48.52,48.65,10569.0,44.5363,44.6372,44.5179,44.6372,10569.0
2021-12-09 10:25:00,48.67,48.81,48.67,48.78,17350.0,44.6555,44.784,44.6555,44.7565,17350.0
2021-12-09 10:30:00,48.8,48.82,48.69,48.74,18812.0,44.7748,44.7932,44.6739,44.7198,18812.0
2021-12-09 10:35:00,48.75,48.84,48.73,48.79,15474.0,44.7289,44.8115,44.7106,44.7656,15474.0
2021-12-09 10:40:00,48.79,48.79,48.69,48.7,12789.0,44.7656,44.7656,44.6739,44.6831,12789.0
2021-12-09 10:45:00,48.7,48.72,48.56,48.67,36929.0,44.6831,44.7014,44.5546,44.6555,36929.0
2021-12-09 10:50:00,48.66,48.66,48.53,48.56,24612.0,44.6464,44.6464,44.5271,44.5546,24612.0
2021-12-09 10:55:00,48.57,48.7,48.53,48.67,17623.0,44.5638,44.6831,44.5271,44.6555,17623.0
2021-12-09 11:00:00,48.65,48.71,48.62,48.66,51670.0,44.6372,44.6922,44.6097,44.6464,51670.0
2021-12-09 11:05:00,48.65,48.68,48.55,48.55,28411.0,44.6372,44.6647,44.5454,44.5454,28411.0
2021-12-09 11:10:00,48.55,48.58,48.51,48.57,23559.0,44.5454,44.573,44.5087,44.5638,23559.0
2021-12-09 11:15:00,48.56,48.59,48.52,48.55,20340.0,44.5546,44.5821,44.5179,44.5454,20340.0
2021-12-09 11:20:00,48.55,48.57,48.5,48.55,18269.0,44.5454,44.5638,44.4996,44.5454,18269.0
2021-12-09 11:25:00,48.55,48.57,48.51,48.51,10342.0,44.5454,44.5638,44.5087,44.5087,10342.0
2021-12-09 11:30:00,48.52,48.52,48.45,48.5,11551.0,44.5179,44.5179,44.4537,44.4996,11551.0
2021-12-09 11:35:00,48.51,48.51,48.48,48.48,10461.0,44.5087,44.5087,44.4812,44.4812,10461.0
2021-12-09 11:40:00,48.48,48.52,48.4,48.4,33187.0,44.4812,44.5179,44.4078,44.4078,33187.0
2021-12-09 11:45:00,48.4,48.49,48.39,48.47,18570.0,44.4078,44.4904,44.3986,44.472,18570.0
2021-12-09 11:50:00,48.46,48.49,48.42,48.43,19028.0,44.4629,44.4904,44.4262,44.4353,19028.0
2021-12-09 11:55:00,48.43,48.44,48.35,48.36,21499.0,44.4353,44.4445,44.3619,44.3711,21499.0
2021-12-09 12:00:00,48.35,48.35,48.31,48.31,12433.0,44.3619,44.3619,44.3252,44.3252,12433.0
2021-12-09 12:05:00,48.32,48.34,48.26,48.27,16153.0,44.3344,44.3528,44.2794,44.2885,16153.0
2021-12-09 12:10:00,48.28,48.29,48.25,48.28,11248.0,44.2977,44.3069,44.2702,44.2977,11248.0
2021-12-09 12:15:00,48.27,48.29,48.24,48.28,13001.0,44.2885,44.3069,44.261,44.2977,13001.0
2021-12-09 12:20:00,48.28,48.32,48.27,48.32,7605.0,44.2977,44.3344,44.2885,44.3344,7605.0
2021-12-09 12:25:00,48.31,48.31,48.23,48.23,15980.0,44.3252,44.3252,44.2518,44.2518,15980.0
2021-12-09 12:30:00,48.23,48.31,48.23,48.27,20350.0,44.2518,44.3252,44.2518,44.2885,20350.0
2021-12-09 12:35:00,48.27,48.28,48.21,48.25,19330.0,44.2885,44.2977,44.2335,44.2702,19330.0
2021-12-09 12:40:00,48.22,48.24,48.19,48.23,21706.0,44.2427,44.261,44.2151,44.2518,21706.0
2021-12-09 12:45:00,48.23,48.28,48.21,48.27,12195.0,44.2518,44.2977,44.2335,44.2885,12195.0
2021-12-09 12:50:00,48.25,48.29,48.23,48.23,12426.0,44.2702,44.3069,44.2518,44.2518,12426.0
2021-12-09 12:55:00,48.24,48.35,48.24,48.34,10460.0,44.261,44.3619,44.261,44.3528,10460.0
2021-12-09 13:00:00,48.34,48.35,48.26,48.3,9934.0,44.3528,44.3619,44.2794,44.3161,9934.0
2021-12-09 13:05:00,48.29,48.4,48.28,48.4,9220.0,44.3069,44.4078,44.2977,44.4078,9220.0
2021-12-09 13:10:00,48.41,48.43,48.38,48.43,5435.0,44.417,44.4353,44.3895,44.4353,5435.0
2021-12-09 13:15:00,48.44,48.44,48.42,48.43,10606.0,44.4445,44.4445,44.4262,44.4353,10606.0
2021-12-09 13:20:00,48.44,48.5,48.42,48.5,10387.0,44.4445,44.4996,44.4262,44.4996,10387.0
2021-12-09 13:25:00,48.49,48.5,48.46,48.48,11839.0,44.4904,44.4996,44.4629,44.4812,11839.0
2021-12-09 13:30:00,48.49,48.57,48.49,48.57,9170.0,44.4904,44.5638,44.4904,44.5638,9170.0
2021-12-09 13:35:00,48.57,48.66,48.56,48.59,15809.0,44.5638,44.6464,44.5546,44.5821,15809.0
2021-12-09 13:40:00,48.6,48.6,48.55,48.56,8883.0,44.5913,44.5913,44.5454,44.5546,8883.0
2021-12-09 13:45:00,48.56,48.62,48.56,48.6,15478.0,44.5546,44.6097,44.5546,44.5913,15478.0
2021-12-09 13:50:00,48.59,48.62,48.55,48.55,7987.0,44.5821,44.6097,44.5454,44.5454,7987.0
2021-12-09 13:55:00,48.56,48.6,48.55,48.59,11502.0,44.5546,44.5913,44.5454,44.5821,11502.0
2021-12-09 14:00:00,48.59,48.61,48.56,48.56,9638.0,44.5821,44.6005,44.5546,44.5546,9638.0
2021-12-09 14:05:00,48.56,48.58,48.55,48.57,7328.0,44.5546,44.573,44.5454,44.5638,7328.0
2021-12-09 14:10:00,48.58,48.62,48.56,48.62,9984.0,44.573,44.6097,44.5546,44.6097,9984.0
2021-12-09 14:15:00,48.63,48.65,48.58,48.59,17212.0,44.6188,44.6372,44.573,44.5821,17212.0
2021-12-09 14:20:00,48.59,48.66,48.55,48.66,12748.0,44.5821,44.6464,44.5454,44.6464,12748.0
2021-12-09 14:25:00,48.65,48.65,48.55,48.56,15203.0,44.6372,44.6372,44.5454,44.5546,15203.0
2021-12-09 14:30:00,48.55,48.56,48.51,48.54,11268.0,44.5454,44.5546,44.5087,44.5363,11268.0
2021-12-09 14:35:00,48.53,48.58,48.52,48.57,14486.0,44.5271,44.573,44.5179,44.5638,14486.0
2021-12-09 14:40:00,48.58,48.58,48.54,48.56,15348.0,44.573,44.573,44.5363,44.5546,15348.0
2021-12-09 14:45:00,48.55,48.55,48.52,48.54,9215.0,44.5454,44.5454,44.5179,44.5363,9215.0
2021-12-09 14:50:00,48.54,48.56,48.52,48.55,10225.0,44.5363,44.5546,44.5179,44.5454,10225.0
2021-12-09 14:55:00,48.54,48.55,48.5,48.54,7310.0,44.5363,44.5454,44.4996,44.5363,7310.0
2021-12-09 15:00:00,48.54,48.54,48.46,48.47,13972.0,44.5363,44.5363,44.4629,44.472,13972.0
2021-12-09 15:05:00,48.48,48.5,48.45,48.49,30708.0,44.4812,44.4996,44.4537,44.4904,30708.0
2021-12-09 15:10:00,48.48,48.51,48.44,48.5,16021.0,44.4812,44.5087,44.4445,44.4996,16021.0
2021-12-09 15:15:00,48.5,48.5,48.44,48.45,11526.0,44.4996,44.4996,44.4445,44.4537,11526.0
2021-12-09 15:20:00,48.45,48.49,48.42,48.46,17462.0,44.4537,44.4904,44.4262,44.4629,17462.0
2021-12-09 15:25:00,48.47,48.5,48.44,48.46,21947.0,44.472,44.4996,44.4445,44.4629,21947.0
2021-12-09 15:30:00,48.45,48.52,48.43,48.52,21047.0,44.4537,44.5179,44.4353,44.5179,21047.0
2021-12-09 15:35:00,48.52,48.6,48.51,48.55,28972.0,44.5179,44.5913,44.5087,44.5454,28972.0
2021-12-09 15:40:00,48.55,48.55,48.47,48.48,28074.0,44.5454,44.5454,44.472,44.4812,28074.0
2021-12-09 15:45:00,48.48,48.51,48.45,48.5,28766.0,44.4812,44.5087,44.4537,44.4996,28766.0
2021-12-09 15:50:00,48.51,48.56,48.5,48.53,64221.0,44.5087,44.5546,44.4996,44.5271,64221.0
2021-12-09 15:55:00,48.53,48.54,48.47,48.48,118431.0,44.5271,44.5363,44.472,44.4812,118431.0
2021-12-10 09:30:00,48.71,48.71,48.4,48.47,30200.0,44.6922,44.6922,44.4078,44.472,30200.0
2021-12-10 09:35:00,48.44,48.63,48.4,48.59,15057.0,44.4445,44.6188,44.4078,44.5821,15057.0
2021-12-10 09:40:00,48.56,48.79,48.56,48.67,16380.0,44.5546,44.7656,44.5546,44.6555,16380.0
2021-12-10 09:45:00,48.69,48.83,48.62,48.75,18623.0,44.6739,44.8023,44.6097,44.7289,18623.0
2021-12-10 09:50:00,48.77,48.78,48.67,48.71,15807.0,44.7473,44.7565,44.6555,44.6922,15807.0
2021-12-10 09:55:00,48.72,48.75,48.54,48.54,12862.0,44.7014,44.7289,44.5363,44.5363,12862.0
2021-12-10 10:00:00,48.57,48.57,48.37,48.44,19656.0,44.5638,44.5638,44.3803,44.4445,19656.0
2021-12-10 10:05:00,48.47,48.51,48.34,48.36,19308.0,44.472,44.5087,44.3528,44.3711,19308.0
2021-12-10 10:10:00,48.34,48.53,48.33,48.49,15001.0,44.3528,44.5271,44.3436,44.4904,15001.0
2021-12-10 10:15:00,48.48,48.6,48.46,48.52,21020.0,44.4812,44.5913,44.4629,44.5179,21020.0
2021-12-10 10:20:00,48.52,48.52,48.37,48.37,20109.0,44.5179,44.5179,44.3803,44.3803,20109.0
2021-12-10 10:25:00,48.37,48.41,48.31,48.33,9952.0,44.3803,44.417,44.3252,44.3436,9952.0
2021-12-10 10:30:00,48.34,48.41,48.31,48.35,16296.0,44.3528,44.417,44.3252,44.3619,16296.0
2021-12-10 10:35:00,48.34,48.34,48.26,48.27,13889.0,44.3528,44.3528,44.2794,44.2885,13889.0
2021-12-10 10:40:00,48.26,48.28,48.21,48.24,21019.0,44.2794,44.2977,44.2335,44.261,21019.0
2021-12-10 10:45:00,48.24,48.3,48.22,48.23,13523.0,44.261,44.3161,44.2427,44.2518,13523.0
2021-12-10 10:50:00,48.21,48.28,48.2,48.21,18124.0,44.2335,44.2977,44.2243,44.2335,18124.0
2021-12-10 10:55:00,48.21,48.28,48.2,48.23,21209.0,44.2335,44.2977,44.2243,44.2518,21209.0
2021-12-10 11:00:00,48.23,48.27,48.17,48.21,12130.0,44.2518,44.2885,44.1968,44.2335,12130.0
2021-12-10 11:05:00,48.22,48.24,48.11,48.14,11276.0,44.2427,44.261,44.1417,44.1693,11276.0
2021-12-10 11:10:00,48.13,48.13,48.03,48.06,18417.0,44.1601,44.1601,44.0683,44.0959,18417.0
2021-12-10 11:15:00,48.06,48.15,48.03,48.14,14472.0,44.0959,44.1784,44.0683,44.1693,14472.0
2021-12-10 11:20:00,48.13,48.32,48.13,48.31,33667.0,44.1601,44.3344,44.1601,44.3252,33667.0
2021-12-10 11:25:00,48.3,48.3,48.16,48.17,11114.0,44.3161,44.3161,44.1876,44.1968,11114.0
2021-12-10 11:30:00,48.15,48.19,48.1,48.19,14499.0,44.1784,44.2151,44.1326,44.2151,14499.0
2021-12-10 11:35:00,48.19,48.24,48.17,48.17,16053.0,44.2151,44.261,44.1968,44.1968,16053.0
2021-12-10 11:40:00,48.17,48.22,48.08,48.08,27190.0,44.1968,44.2427,44.1142,44.1142,27190.0
2021-12-10 11:45:00,48.09,48.18,48.08,48.09,13738.0,44.1234,44.206,44.1142,44.1234,13738.0
2021-12-10 11:50:00,48.09,48.12,48.05,48.05,14009.0,44.1234,44.1509,44.0867,44.0867,14009.0
2021-12-10 11:55:00,48.05,48.08,48.02,48.08,9447.0,44.0867,44.1142,44.0592,44.1142,9447.0
2021-12-10 12:00:00,48.06,48.22,48.05,48.22,14752.0,44.0959,44.2427,44.0867,44.2427,14752.0
2021-12-10 12:05:00,48.21,48.31,48.2,48.25,13315.0,44.2335,44.3252,44.2243,44.2702,13315.0
2021-12-10 12:10:00,48.24,48.25,48.15,48.16,8869.0,44.261,44.2702,44.1784,44.1876,8869.0
2021-12-10 12:15:00,48.17,48.19,48.15,48.16,11375.0,44.1968,44.2151,44.1784,44.1876,11375.0
2021-12-10 12:20:00,48.17,48.2,48.16,48.18,9429.0,44.1968,44.2243,44.1876,44.206,9429.0
2021-12-10 12:25:00,48.19,48.22,48.17,48.19,9250.0,44.2151,44.2427,44.1968,44.2151,9250.0
2021-12-10 12:30:00,48.21,48.21,48.14,48.16,7151.0,44.2335,44.2335,44.1693,44.1876,7151.0
2021-12-10 12:35:00,48.17,48.18,48.13,48.16,6879.0,44.1968,44.206,44.1601,44.1876,6879.0
2021-12-10 12:40:00,48.14,48.15,48.09,48.12,8022.0,44.1693,44.1784,44.1234,44.1509,8022.0
2021-12-10 12:45:00,48.12,48.18,48.12,48.17,7272.0,44.1509,44.206,44.1509,44.1968,7272.0
2021-12-10 12:50:00,48.19,48.22,48.16,48.21,10577.0,44.2151,44.2427,44.1876,44.2335,10577.0
2021-12-10 12:55:00,48.21,48.24,48.2,48.22,4956.0,44.2335,44.261,44.2243,44.2427,4956.0
2021-12-10 13:00:00,48.23,48.35,48.23,48.35,9795.0,44.2518,44.3619,44.2518,44.3619,9795.0
2021-12-10 13:05:00,48.36,48.36,48.27,48.3,4485.0,44.3711,44.3711,44.2885,44.3161,4485.0
2021-12-10 13:10:00,48.29,48.35,48.29,48.35,9687.0,44.3069,44.3619,44.3069,44.3619,9687.0
2021-12-10 13:15:00,48.38,48.4,48.36,48.37,7119.0,44.3895,44.4078,44.3711,44.3803,7119.0
2021-12-10 13:20:00,48.37,48.37,48.33,48.35,5234.0,44.3803,44.3803,44.3436,44.3619,5234.0
2021-12-10 13:25:00,48.36,48.37,48.31,48.31,4329.0,44.3711,44.3803,44.3252,44.3252,4329.0
2021-12-10 13:30:00,48.3,48.38,48.3,48.36,4895.0,44.3161,44.3895,44.3161,44.3711,4895.0
2021-12-10 13:35:00,48.36,48.38,48.33,48.34,7374.0,44.3711,44.3895,44.3436,44.3528,7374.0
2021-12-10 13:40:00,48.34,48.34,48.27,48.29,6847.0,44.3528,44.3528,44.2885,44.3069,6847.0
2021-12-10 13:45:00,48.29,48.31,48.26,48.29,11628.0,44.3069,44.3252,44.2794,44.3069,11628.0
2021-12-10 13:50:00,48.28,48.34,48.28,48.3,7812.0,44.2977,44.3528,44.2977,44.3161,7812.0
2021-12-10 13:55:00,48.31,48.33,48.29,48.33,5663.0,44.3252,44.3436,44.3069,44.3436,5663.0
2021-12-10 14:00:00,48.32,48.34,48.29,48.29,7096.0,44.3344,44.3528,44.3069,44.3069,7096.0
2021-12-10 14:05:00,48.3,48.35,48.29,48.34,7520.0,44.3161,44.3619,44.3069,44.3528,7520.0
2021-12-10 14:10:00,48.34,48.36,48.31,48.33,11952.0,44.3528,44.3711,44.3252,44.3436,11952.0
2021-12-10 14:15:00,48.33,48.34,48.29,48.32,11934.0,44.3436,44.3528,44.3069,44.3344,11934.0
2021-12-10 14:20:00,48.3,48.35,48.29,48.35,10223.0,44.3161,44.3619,44.3069,44.3619,10223.0
2021-12-10 14:25:00,48.36,48.39,48.34,48.37,6008.0,44.3711,44.3986,44.3528,44.3803,6008.0
2021-12-10 14:30:00,48.38,48.41,48.35,48.36,11857.0,44.3895,44.417,44.3619,44.3711,11857.0
2021-12-10 14:35:00,48.37,48.41,48.34,48.39,12221.0,44.3803,44.417,44.3528,44.3986,12221.0
2021-12-10 14:40:00,48.4,48.41,48.37,48.41,6168.0,44.4078,44.417,44.3803,44.417,6168.0
2021-12-10 14:45:00,48.4,48.48,48.4,48.46,9283.0,44.4078,44.4812,44.4078,44.4629,9283.0
2021-12-10 14:50:00,48.45,48.47,48.43,48.44,13182.0,44.4537,44.472,44.4353,44.4445,13182.0
2021-12-10 14:55:00,48.44,48.5,48.43,48.44,16588.0,44.4445,44.4996,44.4353,44.4445,16588.0
2021-12-10 15:00:00,48.44,48.46,48.42,48.42,10951.0,44.4445,44.4629,44.4262,44.4262,10951.0
2021-12-10 15:05:00,48.43,48.47,48.4,48.47,15625.0,44.4353,44.472,44.4078,44.472,15625.0
2021-12-10 15:10:00,48.46,48.48,48.41,48.41,16954.0,44.4629,44.4812,44.417,44.417,16954.0
2021-12-10 15:15:00,48.41,48.41,48.37,48.39,12406.0,44.417,44.417,44.3803,44.3986,12406.0
2021-12-10 15:20:00,48.38,48.41,48.34,48.34,28856.0,44.3895,44.417,44.3528,44.3528,28856.0
2021-12-10 15:25:00,48.34,48.4,48.31,48.39,19533.0,44.3528,44.4078,44.3252,44.3986,19533.0
2021-12-10 15:30:00,48.38,48.44,48.36,48.43,16121.0,44.3895,44.4445,44.3711,44.4353,16121.0
2021-12-10 15:35:00,48.44,48.44,48.36,48.4,17325.0,44.4445,44.4445,44.3711,44.4078,17325.0
2021-12-10 15:40:00,48.4,48.47,48.39,48.44,21465.0,44.4078,44.472,44.3986,44.4445,21465.0
2021-12-10 15:45:00,48.45,48.49,48.44,48.48,26349.0,44.4537,44.4904,44.4445,44.4812,26349.0
2021-12-10 15:50:00,48.48,48.52,48.44,48.48,58804.0,44.4812,44.5179,44.4445,44.4812,58804.0
2021-12-10 15:55:00,48.48,48.54,48.46,48.49,149354.0,44.4812,44.5363,44.4629,44.4904,149354.0
2021-12-13 09:30:00,48.34,48.69,48.25,48.5,88506.0,44.3528,44.6739,44.2702,44.4996,88506.0
2021-12-13 09:35:00,48.51,48.52,48.32,48.37,14907.0,44.5087,44.5179,44.3344,44.3803,14907.0
2021-12-13 09:40:00,48.3,48.39,48.25,48.25,29162.0,44.3161,44.3986,44.2702,44.2702,29162.0
2021-12-13 09:45:00,48.25,48.27,48.11,48.2,29566.0,44.2702,44.2885,44.1417,44.2243,29566.0
2021-12-13 09:50:00,48.19,48.33,48.16,48.23,19890.0,44.2151,44.3436,44.1876,44.2518,19890.0
2021-12-13 09:55:00,48.23,48.23,48.06,48.09,32084.0,44.2518,44.2518,44.0959,44.1234,32084.0
2021-12-13 10:00:00,48.08,48.18,48.04,48.07,36401.0,44.1142,44.206,44.0775,44.105,36401.0
2021-12-13 10:05:00,48.07,48.17,48.01,48.17,25497.0,44.105,44.1968,44.05,44.1968,25497.0
2021-12-13 10:10:00,48.17,48.34,48.16,48.31,20639.0,44.1968,44.3528,44.1876,44.3252,20639.0
2021-12-13 10:15:00,48.32,48.49,48.32,48.44,16986.0,44.3344,44.4904,44.3344,44.4445,16986.0
2021-12-13 10:20:00,48.45,48.53,48.45,48.51,18175.0,44.4537,44.5271,44.4537,44.5087,18175.0
2021-12-13 10:25:00,48.52,48.59,48.46,48.48,19469.0,44.5179,44.5821,44.4629,44.4812,19469.0
2021-12-13 10:30:00,48.46,48.57,48.45,48.57,12396.0,44.4629,44.5638,44.4537,44.5638,12396.0
2021-12-13 10:35:00,48.58,48.75,48.58,48.66,13095.0,44.573,44.7289,44.573,44.6464,13095.0
2021-12-13 10:40:00,48.65,48.67,48.58,48.59,14047.0,44.6372,44.6555,44.573,44.5821,14047.0
2021-12-13 10:45:00,48.59,48.75,48.59,48.74,14303.0,44.5821,44.7289,44.5821,44.7198,14303.0
2021-12-13 10:50:00,48.74,48.79,48.65,48.7,33367.0,44.7198,44.7656,44.6372,44.6831,33367.0
2021-12-13 10:55:00,48.69,48.72,48.65,48.7,15895.0,44.6739,44.7014,44.6372,44.6831,15895.0
2021-12-13 11:00:00,48.68,48.71,48.64,48.64,16593.0,44.6647,44.6922,44.628,44.628,16593.0
2021-12-13 11:05:00,48.65,48.7,48.64,48.66,9183.0,44.6372,44.6831,44.628,44.6464,9183.0
2021-12-13 11:10:00,48.67,48.68,48.58,48.63,11713.0,44.6555,44.6647,44.573,44.6188,11713.0
2021-12-13 11:15:00,48.65,48.72,48.64,48.71,11556.0,44.6372,44.7014,44.628,44.6922,11556.0
2021-12-13 11:20:00,48.72,48.76,48.69,48.75,11765.0,44.7014,44.7381,44.6739,44.7289,11765.0
2021-12-13 11:25:00,48.75,48.75,48.67,48.67,12611.0,44.7289,44.7289,44.6555,44.6555,12611.0
2021-12-13 11:30:00,48.67,48.71,48.6,48.63,25282.0,44.6555,44.6922,44.5913,44.6188,25282.0
2021-12-13 11:35:00,48.62,48.72,48.62,48.67,17414.0,44.6097,44.7014,44.6097,44.6555,17414.0
2021-12-13 11:40:00,48.67,48.67,48.59,48.62,9824.0,44.6555,44.6555,44.5821,44.6097,9824.0
2021-12-13 11:45:00,48.63,48.69,48.62,48.65,8686.0,44.6188,44.6739,44.6097,44.6372,8686.0
2021-12-13 11:50:00,48.64,48.65,48.57,48.6,11324.0,44.628,44.6372,44.5638,44.5913,11324.0
2021-12-13 11:55:00,48.59,48.65,48.57,48.64,20554.0,44.5821,44.6372,44.5638,44.628,20554.0
2021-12-13 12:00:00,48.64,48.65,48.57,48.59,10449.0,44.628,44.6372,44.5638,44.5821,10449.0
2021-12-13 12:05:00,48.59,48.7,48.58,48.69,13803.0,44.5821,44.6831,44.573,44.6739,13803.0
2021-12-13 12:10:00,48.69,48.75,48.68,48.69,14220.0,44.6739,44.7289,44.6647,44.6739,14220.0
2021-12-13 12:15:00,48.68,48.69,48.63,48.65,13451.0,44.6647,44.6739,44.6188,44.6372,13451.0
2021-12-13 12:20:00,48.66,48.67,48.62,48.64,10033.0,44.6464,44.6555,44.6097,44.628,10033.0
2021-12-13 12:25:00,48.64,48.66,48.63,48.63,12342.0,44.628,44.6464,44.6188,44.6188,12342.0
2021-12-13 12:30:00,48.63,48.63,48.53,48.54,23641.0,44.6188,44.6188,44.5271,44.5363,23641.0
2021-12-13 12:35:00,48.54,48.58,48.54,48.55,8065.0,44.5363,44.573,44.5363,44.5454,8065.0
2021-12-13 12:40:00,48.55,48.55,48.53,48.53,5663.0,44.5454,44.5454,44.5271,44.5271,5663.0
2021-12-13 12:45:00,48.53,48.55,48.51,48.53,14159.0,44.5271,44.5454,44.5087,44.5271,14159.0
2021-12-13 12:50:00,48.54,48.62,48.53,48.57,16868.0,44.5363,44.6097,44.5271,44.5638,16868.0
2021-12-13 12:55:00,48.57,48.58,48.52,48.53,5251.0,44.5638,44.573,44.5179,44.5271,5251.0
2021-12-13 13:00:00,48.54,48.56,48.52,48.54,9593.0,44.5363,44.5546,44.5179,44.5363,9593.0
2021-12-13 13:05:00,48.54,48.56,48.53,48.55,5209.0,44.5363,44.5546,44.5271,44.5454,5209.0
2021-12-13 13:10:00,48.55,48.61,48.54,48.6,12374.0,44.5454,44.6005,44.5363,44.5913,12374.0
2021-12-13 13:15:00,48.61,48.64,48.59,48.63,5386.0,44.6005,44.628,44.5821,44.6188,5386.0
2021-12-13 13:20:00,48.64,48.67,48.61,48.61,5638.0,44.628,44.6555,44.6005,44.6005,5638.0
2021-12-13 13:25:00,48.62,48.67,48.59,48.67,9065.0,44.6097,44.6555,44.5821,44.6555,9065.0
2021-12-13 13:30:00,48.67,48.68,48.63,48.67,10601.0,44.6555,44.6647,44.6188,44.6555,10601.0
2021-12-13 13:35:00,48.67,48.7,48.66,48.67,5065.0,44.6555,44.6831,44.6464,44.6555,5065.0
2021-12-13 13:40:00,48.66,48.73,48.66,48.73,12024.0,44.6464,44.7106,44.6464,44.7106,12024.0
2021-12-13 13:45:00,48.72,48.73,48.7,48.73,7795.0,44.7014,44.7106,44.6831,44.7106,7795.0
2021-12-13 13:50:00,48.73,48.75,48.68,48.72,15321.0,44.7106,44.7289,44.6647,44.7014,15321.0
2021-12-13 13:55:00,48.71,48.75,48.69,48.75,11721.0,44.6922,44.7289,44.6739,44.7289,11721.0
2021-12-13 14:00:00,48.74,48.76,48.67,48.67,14350.0,44.7198,44.7381,44.6555,44.6555,14350.0
2021-12-13 14:05:00,48.68,48.71,48.67,48.7,20803.0,44.6647,44.6922,44.6555,44.6831,20803.0
2021-12-13 14:10:00,48.69,48.72,48.67,48.68,20922.0,44.6739,44.7014,44.6555,44.6647,20922.0
2021-12-13 14:15:00,48.67,48.7,48.6,48.61,22533.0,44.6555,44.6831,44.5913,44.6005,22533.0
2021-12-13 14:20:00,48.61,48.64,48.6,48.63,21368.0,44.6005,44.628,44.5913,44.6188,21368.0
2021-12-13 14:25:00,48.64,48.66,48.55,48.57,22197.0,44.628,44.6464,44.5454,44.5638,22197.0
2021-12-13 14:30:00,48.57,48.58,48.52,48.53,14791.0,44.5638,44.573,44.5179,44.5271,14791.0
2021-12-13 14:35:00,48.52,48.54,48.5,48.51,13132.0,44.5179,44.5363,44.4996,44.5087,13132.0
2021-12-13 14:40:00,48.51,48.54,48.51,48.51,11848.0,44.5087,44.5363,44.5087,44.5087,11848.0
2021-12-13 14:45:00,48.51,48.54,48.51,48.54,6395.0,44.5087,44.5363,44.5087,44.5363,6395.0
2021-12-13 14:50:00,48.54,48.54,48.5,48.51,20446.0,44.5363,44.5363,44.4996,44.5087,20446.0
2021-12-13 14:55:00,48.51,48.53,48.48,48.51,29224.0,44.5087,44.5271,44.4812,44.5087,29224.0
2021-12-13 15:00:00,48.51,48.62,48.51,48.57,20152.0,44.5087,44.6097,44.5087,44.5638,20152.0
2021-12-13 15:05:00,48.57,48.58,48.53,48.53,18477.0,44.5638,44.573,44.5271,44.5271,18477.0
2021-12-13 15:10:00,48.53,48.57,48.52,48.57,18228.0,44.5271,44.5638,44.5179,44.5638,18228.0
2021-12-13 15:15:00,48.57,48.58,48.49,48.56,39428.0,44.5638,44.573,44.4904,44.5546,39428.0
2021-12-13 15:20:00,48.57,48.64,48.56,48.58,29545.0,44.5638,44.628,44.5546,44.573,29545.0
2021-12-13 15:25:00,48.59,48.6,48.54,48.58,42501.0,44.5821,44.5913,44.5363,44.573,42501.0
2021-12-13 15:30:00,48.59,48.62,48.55,48.59,31509.0,44.5821,44.6097,44.5454,44.5821,31509.0
2021-12-13 15:35:00,48.59,48.62,48.54,48.57,36647.0,44.5821,44.6097,44.5363,44.5638,36647.0
2021-12-13 15:40:00,48.57,48.69,48.56,48.63,34958.0,44.5638,44.6739,44.5546,44.6188,34958.0
2021-12-13 15:45:00,48.64,48.66,48.58,48.59,38147.0,44.628,44.6464,44.573,44.5821,38147.0
2021-12-13 15:50:00,48.59,48.59,48.47,48.48,64094.0,44.5821,44.5821,44.472,44.4812,64094.0
2021-12-13 15:55:00,48.48,48.49,48.43,48.45,142839.0,44.4812,44.4904,44.4353,44.4537,142839.0
2021-12-14 09:30:00,48.37,48.95,48.33,48.94,51685.0,44.3803,44.9124,44.3436,44.9033,51685.0
2021-12-14 09:35:00,48.94,49.09,48.89,48.95,28453.0,44.9033,45.0409,44.8574,44.9124,28453.0
2021-12-14 09:40:00,48.95,49.03,48.86,48.99,18455.0,44.9124,44.9859,44.8299,44.9491,18455.0
2021-12-14 09:45:00,49.01,49.24,48.95,49.21,28979.0,44.9675,45.1785,44.9124,45.151,28979.0
2021-12-14 09:50:00,49.19,49.29,49.14,49.27,25190.0,45.1327,45.2244,45.0868,45.2061,25190.0
2021-12-14 09:55:00,49.29,49.45,49.26,49.29,36181.0,45.2244,45.3712,45.1969,45.2244,36181.0
2021-12-14 10:00:00,49.26,49.3,49.18,49.24,15733.0,45.1969,45.2336,45.1235,45.1785,15733.0
2021-12-14 10:05:00,49.24,49.27,49.13,49.16,21854.0,45.1785,45.2061,45.0776,45.1051,21854.0
2021-12-14 10:10:00,49.16,49.22,49.08,49.21,23257.0,45.1051,45.1602,45.0317,45.151,23257.0
2021-12-14 10:15:00,49.2,49.25,49.17,49.2,20190.0,45.1418,45.1877,45.1143,45.1418,20190.0
2021-12-14 10:20:00,49.19,49.29,49.16,49.18,13139.0,45.1327,45.2244,45.1051,45.1235,13139.0
2021-12-14 10:25:00,49.2,49.21,49.04,49.16,21232.0,45.1418,45.151,44.995,45.1051,21232.0
2021-12-14 10:30:00,49.15,49.26,49.13,49.2,32498.0,45.096,45.1969,45.0776,45.1418,32498.0
2021-12-14 10:35:00,49.18,49.21,49.14,49.14,23458.0,45.1235,45.151,45.0868,45.0868,23458.0
2021-12-14 10:40:00,49.15,49.27,49.12,49.24,21131.0,45.096,45.2061,45.0684,45.1785,21131.0
2021-12-14 10:45:00,49.25,49.27,49.15,49.17,26724.0,45.1877,45.2061,45.096,45.1143,26724.0
2021-12-14 10:50:00,49.19,49.25,49.17,49.21,22058.0,45.1327,45.1877,45.1143,45.151,22058.0
2021-12-14 10:55:00,49.2,49.2,49.08,49.17,29135.0,45.1418,45.1418,45.0317,45.1143,29135.0
2021-12-14 11:00:00,49.16,49.3,49.14,49.27,16648.0,45.1051,45.2336,45.0868,45.2061,16648.0
2021-12-14 11:05:00,49.28,49.34,49.28,49.3,12284.0,45.2152,45.2703,45.2152,45.2336,12284.0
2021-12-14 11:10:00,49.28,49.28,49.21,49.25,9608.0,45.2152,45.2152,45.151,45.1877,9608.0
2021-12-14 11:15:00,49.24,49.4,49.24,49.36,28115.0,45.1785,45.3253,45.1785,45.2886,28115.0
2021-12-14 11:20:00,49.36,49.47,49.34,49.42,31483.0,45.2886,45.3896,45.2703,45.3437,31483.0
2021-12-14 11:25:00,49.42,49.45,49.31,49.36,12543.0,45.3437,45.3712,45.2428,45.2886,12543.0
2021-12-14 11:30:00,49.35,49.35,49.19,49.22,14717.0,45.2795,45.2795,45.1327,45.1602,14717.0
2021-12-14 11:35:00,49.22,49.25,49.18,49.25,16735.0,45.1602,45.1877,45.1235,45.1877,16735.0
2021-12-14 11:40:00,49.24,49.24,49.12,49.13,19783.0,45.1785,45.1785,45.0684,45.0776,19783.0
2021-12-14 11:45:00,49.12,49.16,49.03,49.09,16820.0,45.0684,45.1051,44.9859,45.0409,16820.0
2021-12-14 11:50:00,49.11,49.2,49.1,49.19,11619.0,45.0593,45.1418,45.0501,45.1327,11619.0
2021-12-14 11:55:00,49.19,49.19,49.14,49.17,20557.0,45.1327,45.1327,45.0868,45.1143,20557.0
2021-12-14 12:00:00,49.18,49.21,49.11,49.12,12742.0,45.1235,45.151,45.0593,45.0684,12742.0
2021-12-14 12:05:00,49.14,49.17,49.12,49.15,12221.0,45.0868,45.1143,45.0684,45.096,12221.0
2021-12-14 12:10:00,49.13,49.15,49.09,49.15,16112.0,45.0776,45.096,45.0409,45.096,16112.0
2021-12-14 12:15:00,49.15,49.18,49.12,49.18,21350.0,45.096,45.1235,45.0684,45.1235,21350.0
2021-12-14 12:20:00,49.18,49.25,49.12,49.14,12572.0,45.1235,45.1877,45.0684,45.0868,12572.0
2021-12-14 12:25:00,49.12,49.2,49.12,49.2,8699.0,45.0684,45.1418,45.0684,45.1418,8699.0
2021-12-14 12:30:00,49.19,49.19,49.13,49.18,15008.0,45.1327,45.1327,45.0776,45.1235,15008.0
2021-12-14 12:35:00,49.17,49.18,49.13,49.15,10018.0,45.1143,45.1235,45.0776,45.096,10018.0
2021-12-14 12:40:00,49.15,49.16,49.05,49.06,17802.0,45.096,45.1051,45.0042,45.0134,17802.0
2021-12-14 12:45:00,49.07,49.1,49.05,49.09,8273.0,45.0226,45.0501,45.0042,45.0409,8273.0
2021-12-14 12:50:00,49.09,49.1,49.05,49.05,6703.0,45.0409,45.0501,45.0042,45.0042,6703.0
2021-12-14 12:55:00,49.06,49.07,49.0,49.02,7629.0,45.0134,45.0226,44.9583,44.9767,7629.0
2021-12-14 13:00:00,49.02,49.03,48.99,49.01,12984.0,44.9767,44.9859,44.9491,44.9675,12984.0
2021-12-14 13:05:00,49.02,49.05,49.01,49.05,7041.0,44.9767,45.0042,44.9675,45.0042,7041.0
2021-12-14 13:10:00,49.05,49.07,49.02,49.04,12531.0,45.0042,45.0226,44.9767,44.995,12531.0
2021-12-14 13:15:00,49.02,49.06,49.0,49.05,5112.0,44.9767,45.0134,44.9583,45.0042,5112.0
2021-12-14 13:20:00,49.05,49.12,49.05,49.12,11229.0,45.0042,45.0684,45.0042,45.0684,11229.0
2021-12-14 13:25:00,49.11,49.15,49.09,49.15,7329.0,45.0593,45.096,45.0409,45.096,7329.0
2021-12-14 13:30:00,49.14,49.16,49.1,49.1,20919.0,45.0868,45.1051,45.0501,45.0501,20919.0
2021-12-14 13:35:00,49.1,49.12,49.07,49.09,13132.0,45.0501,45.0684,45.0226,45.0409,13132.0
2021-12-14 13:40:00,49.09,49.09,49.05,49.07,17303.0,45.0409,45.0409,45.0042,45.0226,17303.0
2021-12-14 13:45:00,49.08,49.09,49.06,49.08,20694.0,45.0317,45.0409,45.0134,45.0317,20694.0
2021-12-14 13:50:00,49.09,49.09,48.96,48.97,23201.0,45.0409,45.0409,44.9216,44.9308,23201.0
2021-12-14 13:55:00,48.97,49.0,48.93,49.0,27808.0,44.9308,44.9583,44.8941,44.9583,27808.0
2021-12-14 14:00:00,49.01,49.12,48.98,49.09,24609.0,44.9675,45.0684,44.94,45.0409,24609.0
2021-12-14 14:05:00,49.08,49.08,49.0,49.06,21899.0,45.0317,45.0317,44.9583,45.0134,21899.0
2021-12-14 14:10:00,49.05,49.07,49.01,49.05,12772.0,45.0042,45.0226,44.9675,45.0042,12772.0
2021-12-14 14:15:00,49.06,49.07,49.03,49.05,10945.0,45.0134,45.0226,44.9859,45.0042,10945.0
2021-12-14 14:20:00,49.05,49.11,49.04,49.09,10774.0,45.0042,45.0593,44.995,45.0409,10774.0
2021-12-14 14:25:00,49.09,49.1,49.06,49.08,11905.0,45.0409,45.0501,45.0134,45.0317,11905.0
2021-12-14 14:30:00,49.08,49.11,49.07,49.1,13780.0,45.0317,45.0593,45.0226,45.0501,13780.0
2021-12-14 14:35:00,49.09,49.11,49.03,49.03,19126.0,45.0409,45.0593,44.9859,44.9859,19126.0
2021-12-14 14:40:00,49.04,49.06,48.94,48.95,18558.0,44.995,45.0134,44.9033,44.9124,18558.0
2021-12-14 14:45:00,48.95,48.96,48.93,48.93,9911.0,44.9124,44.9216,44.8941,44.8941,9911.0
2021-12-14 14:50:00,48.94,48.95,48.89,48.89,14370.0,44.9033,44.9124,44.8574,44.8574,14370.0
2021-12-14 14:55:00,48.9,48.98,48.89,48.97,17708.0,44.8666,44.94,44.8574,44.9308,17708.0
2021-12-14 15:00:00,48.96,49.0,48.95,49.0,13270.0,44.9216,44.9583,44.9124,44.9583,13270.0
2021-12-14 15:05:00,49.0,49.02,48.93,48.99,31933.0,44.9583,44.9767,44.8941,44.9491,31933.0
2021-12-14 15:10:00,49.0,49.01,48.89,48.95,14676.0,44.9583,44.9675,44.8574,44.9124,14676.0
2021-12-14 15:15:00,48.95,48.98,48.88,48.91,21664.0,44.9124,44.94,44.8482,44.8757,21664.0
2021-12-14 15:20:00,48.91,48.95,48.87,48.89,20658.0,44.8757,44.9124,44.839,44.8574,20658.0
2021-12-14 15:25:00,48.88,48.94,48.86,48.94,15269.0,44.8482,44.9033,44.8299,44.9033,15269.0
2021-12-14 15:30:00,48.92,48.92,48.82,48.85,24962.0,44.8849,44.8849,44.7932,44.8207,24962.0
2021-12-14 15:35:00,48.86,48.97,48.85,48.94,38077.0,44.8299,44.9308,44.8207,44.9033,38077.0
2021-12-14 15:40:00,48.94,48.94,48.85,48.86,47516.0,44.9033,44.9033,44.8207,44.8299,47516.0
2021-12-14 15:45:00,48.86,48.89,48.8,48.8,41532.0,44.8299,44.8574,44.7748,44.7748,41532.0
2021-12-14 15:50:00,48.82,48.85,48.79,48.8,84632.0,44.7932,44.8207,44.7656,44.7748,84632.0
2021-12-14 15:55:00,48.8,48.95,48.77,48.93,275682.0,44.7748,44.9124,44.7473,44.8941,275682.0
2021-12-15 09:30:00,49.06,49.15,48.91,49.07,39884.0,45.0134,45.096,44.8757,45.0226,39884.0
2021-12-15 09:35:00,49.08,49.11,48.83,48.98,18344.0,45.0317,45.0593,44.8023,44.94,18344.0
2021-12-15 09:40:00,48.98,49.07,48.94,49.0,21216.0,44.94,45.0226,44.9033,44.9583,21216.0
2021-12-15 09:45:00,48.99,49.08,48.95,49.03,20218.0,44.9491,45.0317,44.9124,44.9859,20218.0
2021-12-15 09:50:00,49.06,49.12,48.93,49.01,9867.0,45.0134,45.0684,44.8941,44.9675,9867.0
2021-12-15 09:55:00,49.01,49.02,48.82,48.91,17202.0,44.9675,44.9767,44.7932,44.8757,17202.0
2021-12-15 10:00:00,48.89,49.03,48.86,48.9,11540.0,44.8574,44.9859,44.8299,44.8666,11540.0
2021-12-15 10:05:00,48.91,49.03,48.89,49.03,13029.0,44.8757,44.9859,44.8574,44.9859,13029.0
2021-12-15 10:10:00,49.03,49.04,48.87,48.93,15773.0,44.9859,44.995,44.839,44.8941,15773.0
2021-12-15 10:15:00,48.94,48.97,48.9,48.93,15047.0,44.9033,44.9308,44.8666,44.8941,15047.0
2021-12-15 10:20:00,48.93,48.94,48.83,48.85,15740.0,44.8941,44.9033,44.8023,44.8207,15740.0
2021-12-15 10:25:00,48.84,48.98,48.84,48.97,10973.0,44.8115,44.94,44.8115,44.9308,10973.0
2021-12-15 10:30:00,48.99,49.0,48.95,48.98,13714.0,44.9491,44.9583,44.9124,44.94,13714.0
2021-12-15 10:35:00,48.97,49.01,48.93,49.01,12921.0,44.9308,44.9675,44.8941,44.9675,12921.0
2021-12-15 10:40:00,49.01,49.03,48.96,49.01,11228.0,44.9675,44.9859,44.9216,44.9675,11228.0
2021-12-15 10:45:00,49.01,49.02,48.95,49.0,13954.0,44.9675,44.9767,44.9124,44.9583,13954.0
2021-12-15 10:50:00,49.0,49.06,48.96,49.05,12695.0,44.9583,45.0134,44.9216,45.0042,12695.0
2021-12-15 10:55:00,49.06,49.07,48.96,49.02,16573.0,45.0134,45.0226,44.9216,44.9767,16573.0
2021-12-15 11:00:00,49.01,49.04,48.96,49.04,17474.0,44.9675,44.995,44.9216,44.995,17474.0
2021-12-15 11:05:00,49.02,49.03,48.96,48.99,20606.0,44.9767,44.9859,44.9216,44.9491,20606.0
2021-12-15 11:10:00,49.0,49.04,48.96,48.97,14585.0,44.9583,44.995,44.9216,44.9308,14585.0
2021-12-15 11:15:00,48.97,48.98,48.89,48.92,11715.0,44.9308,44.94,44.8574,44.8849,11715.0
2021-12-15 11:20:00,48.91,49.07,48.91,49.05,9513.0,44.8757,45.0226,44.8757,45.0042,9513.0
2021-12-15 11:25:00,49.07,49.08,49.03,49.08,8260.0,45.0226,45.0317,44.9859,45.0317,8260.0
2021-12-15 11:30:00,49.09,49.12,49.01,49.06,43285.0,45.0409,45.0684,44.9675,45.0134,43285.0
2021-12-15 11:35:00,49.06,49.11,49.02,49.11,7588.0,45.0134,45.0593,44.9767,45.0593,7588.0
2021-12-15 11:40:00,49.11,49.18,49.07,49.16,15933.0,45.0593,45.1235,45.0226,45.1051,15933.0
2021-12-15 11:45:00,49.16,49.25,49.14,49.23,12473.0,45.1051,45.1877,45.0868,45.1694,12473.0
2021-12-15 11:50:00,49.24,49.32,49.23,49.32,11007.0,45.1785,45.2519,45.1694,45.2519,11007.0
2021-12-15 11:55:00,49.33,49.33,49.28,49.31,9296.0,45.2611,45.2611,45.2152,45.2428,9296.0
2021-12-15 12:00:00,49.32,49.37,49.28,49.34,11585.0,45.2519,45.2978,45.2152,45.2703,11585.0
2021-12-15 12:05:00,49.33,49.37,49.32,49.36,7129.0,45.2611,45.2978,45.2519,45.2886,7129.0
2021-12-15 12:10:00,49.35,49.4,49.33,49.4,10728.0,45.2795,45.3253,45.2611,45.3253,10728.0
2021-12-15 12:15:00,49.39,49.39,49.3,49.3,14777.0,45.3162,45.3162,45.2336,45.2336,14777.0
2021-12-15 12:20:00,49.32,49.34,49.29,49.32,6890.0,45.2519,45.2703,45.2244,45.2519,6890.0
2021-12-15 12:25:00,49.31,49.39,49.29,49.38,8610.0,45.2428,45.3162,45.2244,45.307,8610.0
2021-12-15 12:30:00,49.38,49.38,49.31,49.32,13251.0,45.307,45.307,45.2428,45.2519,13251.0
2021-12-15 12:35:00,49.32,49.35,49.31,49.32,8322.0,45.2519,45.2795,45.2428,45.2519,8322.0
2021-12-15 12:40:00,49.32,49.37,49.31,49.36,8725.0,45.2519,45.2978,45.2428,45.2886,8725.0
2021-12-15 12:45:00,49.35,49.38,49.34,49.35,6845.0,45.2795,45.307,45.2703,45.2795,6845.0
2021-12-15 12:50:00,49.35,49.39,49.34,49.39,8246.0,45.2795,45.3162,45.2703,45.3162,8246.0
2021-12-15 12:55:00,49.39,49.4,49.37,49.37,6439.0,45.3162,45.3253,45.2978,45.2978,6439.0
2021-12-15 13:00:00,49.37,49.37,49.33,49.33,3628.0,45.2978,45.2978,45.2611,45.2611,3628.0
2021-12-15 13:05:00,49.31,49.34,49.27,49.31,13531.0,45.2428,45.2703,45.2061,45.2428,13531.0
2021-12-15 13:10:00,49.31,49.31,49.14,49.15,10129.0,45.2428,45.2428,45.0868,45.096,10129.0
2021-12-15 13:15:00,49.13,49.15,49.08,49.08,9415.0,45.0776,45.096,45.0317,45.0317,9415.0
2021-12-15 13:20:00,49.08,49.09,49.05,49.08,11964.0,45.0317,45.0409,45.0042,45.0317,11964.0
2021-12-15 13:25:00,49.08,49.08,49.0,49.04,14370.0,45.0317,45.0317,44.9583,44.995,14370.0
2021-12-15 13:30:00,49.03,49.08,49.01,49.05,9506.0,44.9859,45.0317,44.9675,45.0042,9506.0
2021-12-15 13:35:00,49.05,49.07,49.02,49.02,7294.0,45.0042,45.0226,44.9767,44.9767,7294.0
2021-12-15 13:40:00,49.02,49.03,48.98,49.03,10596.0,44.9767,44.9859,44.94,44.9859,10596.0
2021-12-15 13:45:00,49.03,49.06,49.0,49.0,9561.0,44.9859,45.0134,44.9583,44.9583,9561.0
2021-12-15 13:50:00,49.01,49.03,48.95,48.95,8139.0,44.9675,44.9859,44.9124,44.9124,8139.0
2021-12-15 13:55:00,48.96,48.96,48.85,48.9,20886.0,44.9216,44.9216,44.8207,44.8666,20886.0
2021-12-15 14:00:00,48.88,48.94,48.75,48.86,29329.0,44.8482,44.9033,44.7289,44.8299,29329.0
2021-12-15 14:05:00,48.87,49.04,48.86,49.01,15464.0,44.839,44.995,44.8299,44.9675,15464.0
2021-12-15 14:10:00,49.02,49.1,48.98,49.09,32591.0,44.9767,45.0501,44.94,45.0409,32591.0
2021-12-15 14:15:00,49.09,49.1,48.98,48.98,15401.0,45.0409,45.0501,44.94,44.94,15401.0
2021-12-15 14:20:00,48.98,48.99,48.83,48.84,24455.0,44.94,44.9491,44.8023,44.8115,24455.0
2021-12-15 14:25:00,48.83,48.89,48.79,48.87,22198.0,44.8023,44.8574,44.7656,44.839,22198.0
2021-12-15 14:30:00,48.87,48.97,48.86,48.96,21752.0,44.839,44.9308,44.8299,44.9216,21752.0
2021-12-15 14:35:00,48.97,49.1,48.96,49.09,24022.0,44.9308,45.0501,44.9216,45.0409,24022.0
2021-12-15 14:40:00,49.08,49.13,49.01,49.02,20797.0,45.0317,45.0776,44.9675,44.9767,20797.0
2021-12-15 14:45:00,49.02,49.06,48.97,48.97,13786.0,44.9767,45.0134,44.9308,44.9308,13786.0
2021-12-15 14:50:00,48.95,49.11,48.91,49.06,23697.0,44.9124,45.0593,44.8757,45.0134,23697.0
2021-12-15 14:55:00,49.05,49.06,48.89,48.94,15577.0,45.0042,45.0134,44.8574,44.9033,15577.0
2021-12-15 15:00:00,48.94,49.05,48.94,49.01,17805.0,44.9033,45.0042,44.9033,44.9675,17805.0
2021-12-15 15:05:00,49.01,49.14,49.0,49.1,17428.0,44.9675,45.0868,44.9583,45.0501,17428.0
2021-12-15 15:10:00,49.1,49.15,49.09,49.14,18267.0,45.0501,45.096,45.0409,45.0868,18267.0
2021-12-15 15:15:00,49.14,49.25,49.14,49.19,21137.0,45.0868,45.1877,45.0868,45.1327,21137.0
2021-12-15 15:20:00,49.2,49.26,49.19,49.26,19331.0,45.1418,45.1969,45.1327,45.1969,19331.0
2021-12-15 15:25:00,49.26,49.31,49.25,49.31,21525.0,45.1969,45.2428,45.1877,45.2428,21525.0
2021-12-15 15:30:00,49.31,49.32,49.2,49.22,37728.0,45.2428,45.2519,45.1418,45.1602,37728.0
2021-12-15 15:35:00,49.22,49.28,49.21,49.26,33441.0,45.1602,45.2152,45.151,45.1969,33441.0
2021-12-15 15:40:00,49.27,49.28,49.09,49.1,43463.0,45.2061,45.2152,45.0409,45.0501,43463.0
2021-12-15 15:45:00,49.09,49.12,48.97,48.97,57064.0,45.0409,45.0684,44.9308,44.9308,57064.0
2021-12-15 15:50:00,48.97,49.15,48.96,49.12,75152.0,44.9308,45.096,44.9216,45.0684,75152.0
2021-12-15 15:55:00,49.11,49.26,49.11,49.17,191570.0,45.0593,45.1969,45.0593,45.1143,191570.0
2021-12-16 09:30:00,49.31,49.51,49.29,49.44,44636.0,45.2428,45.4263,45.2244,45.362,44636.0
2021-12-16 09:35:00,49.4,49.57,49.28,49.56,25920.0,45.3253,45.4813,45.2152,45.4721,25920.0
2021-12-16 09:40:00,49.56,49.66,49.53,49.59,19540.0,45.4721,45.5639,45.4446,45.4997,19540.0
2021-12-16 09:45:00,49.56,49.69,49.55,49.59,47858.0,45.4721,45.5914,45.463,45.4997,47858.0
2021-12-16 09:50:00,49.6,49.75,49.58,49.69,27710.0,45.5088,45.6465,45.4905,45.5914,27710.0
2021-12-16 09:55:00,49.69,49.77,49.55,49.57,52406.0,45.5914,45.6648,45.463,45.4813,52406.0
2021-12-16 10:00:00,49.59,49.71,49.59,49.68,23795.0,45.4997,45.6098,45.4997,45.5822,23795.0
2021-12-16 10:05:00,49.68,49.81,49.6,49.8,23819.0,45.5822,45.7015,45.5088,45.6923,23819.0
2021-12-16 10:10:00,49.8,49.85,49.68,49.69,30389.0,45.6923,45.7382,45.5822,45.5914,30389.0
2021-12-16 10:15:00,49.68,49.78,49.66,49.78,28654.0,45.5822,45.674,45.5639,45.674,28654.0
2021-12-16 10:20:00,49.78,49.86,49.72,49.86,13441.0,45.674,45.7474,45.6189,45.7474,13441.0
2021-12-16 10:25:00,49.86,49.88,49.8,49.83,15265.0,45.7474,45.7657,45.6923,45.7199,15265.0
2021-12-16 10:30:00,49.82,49.83,49.71,49.71,15254.0,45.7107,45.7199,45.6098,45.6098,15254.0
2021-12-16 10:35:00,49.7,49.7,49.59,49.6,15655.0,45.6006,45.6006,45.4997,45.5088,15655.0
2021-12-16 10:40:00,49.61,49.77,49.59,49.71,13535.0,45.518,45.6648,45.4997,45.6098,13535.0
2021-12-16 10:45:00,49.7,49.73,49.67,49.69,26091.0,45.6006,45.6281,45.5731,45.5914,26091.0
2021-12-16 10:50:00,49.69,49.77,49.68,49.77,16693.0,45.5914,45.6648,45.5822,45.6648,16693.0
2021-12-16 10:55:00,49.77,49.78,49.66,49.75,17303.0,45.6648,45.674,45.5639,45.6465,17303.0
2021-12-16 11:00:00,49.73,49.85,49.69,49.8,18877.0,45.6281,45.7382,45.5914,45.6923,18877.0
2021-12-16 11:05:00,49.79,49.86,49.72,49.85,15268.0,45.6832,45.7474,45.6189,45.7382,15268.0
2021-12-16 11:10:00,49.86,49.94,49.86,49.88,11587.0,45.7474,45.8208,45.7474,45.7657,11587.0
2021-12-16 11:15:00,49.89,49.96,49.87,49.93,15501.0,45.7749,45.8391,45.7566,45.8116,15501.0
2021-12-16 11:20:00,49.91,49.97,49.87,49.91,16741.0,45.7933,45.8483,45.7566,45.7933,16741.0
2021-12-16 11:25:00,49.89,49.94,49.86,49.91,15983.0,45.7749,45.8208,45.7474,45.7933,15983.0
2021-12-16 11:30:00,49.91,49.99,49.9,49.96,18500.0,45.7933,45.8667,45.7841,45.8391,18500.0
2021-12-16 11:35:00,49.93,49.97,49.87,49.87,17074.0,45.8116,45.8483,45.7566,45.7566,17074.0
2021-12-16 11:40:00,49.88,49.89,49.84,49.88,19829.0,45.7657,45.7749,45.729,45.7657,19829.0
2021-12-16 11:45:00,49.88,49.88,49.81,49.83,16680.0,45.7657,45.7657,45.7015,45.7199,16680.0
2021-12-16 11:50:00,49.82,49.89,49.8,49.88,20625.0,45.7107,45.7749,45.6923,45.7657,20625.0
2021-12-16 11:55:00,49.88,49.92,49.86,49.89,11711.0,45.7657,45.8024,45.7474,45.7749,11711.0
2021-12-16 12:00:00,49.88,49.95,49.83,49.87,15274.0,45.7657,45.83,45.7199,45.7566,15274.0
2021-12-16 12:05:00,49.87,49.93,49.86,49.93,10528.0,45.7566,45.8116,45.7474,45.8116,10528.0
2021-12-16 12:10:00,49.93,49.97,49.92,49.97,9918.0,45.8116,45.8483,45.8024,45.8483,9918.0
2021-12-16 12:15:00,49.96,50.04,49.93,50.04,30858.0,45.8391,45.9125,45.8116,45.9125,30858.0
2021-12-16 12:20:00,50.04,50.07,50.01,50.02,13843.0,45.9125,45.9401,45.885,45.8942,13843.0
2021-12-16 12:25:00,50.01,50.01,49.93,49.98,11439.0,45.885,45.885,45.8116,45.8575,11439.0
2021-12-16 12:30:00,49.97,49.98,49.93,49.97,10074.0,45.8483,45.8575,45.8116,45.8483,10074.0
2021-12-16 12:35:00,49.98,50.03,49.94,49.95,20826.0,45.8575,45.9034,45.8208,45.83,20826.0
2021-12-16 12:40:00,49.96,50.0,49.9,49.98,27526.0,45.8391,45.8758,45.7841,45.8575,27526.0
2021-12-16 12:45:00,49.98,49.98,49.9,49.9,14275.0,45.8575,45.8575,45.7841,45.7841,14275.0
2021-12-16 12:50:00,49.9,49.92,49.89,49.9,10557.0,45.7841,45.8024,45.7749,45.7841,10557.0
2021-12-16 12:55:00,49.9,49.91,49.78,49.79,7608.0,45.7841,45.7933,45.674,45.6832,7608.0
2021-12-16 13:00:00,49.79,49.83,49.78,49.8,10282.0,45.6832,45.7199,45.674,45.6923,10282.0
2021-12-16 13:05:00,49.77,49.77,49.7,49.73,12662.0,45.6648,45.6648,45.6006,45.6281,12662.0
2021-12-16 13:10:00,49.73,49.85,49.72,49.84,9854.0,45.6281,45.7382,45.6189,45.729,9854.0
2021-12-16 13:15:00,49.84,49.84,49.76,49.81,8914.0,45.729,45.729,45.6556,45.7015,8914.0
2021-12-16 13:20:00,49.8,49.83,49.74,49.77,9522.0,45.6923,45.7199,45.6373,45.6648,9522.0
2021-12-16 13:25:00,49.77,49.8,49.76,49.78,10181.0,45.6648,45.6923,45.6556,45.674,10181.0
2021-12-16 13:30:00,49.79,49.79,49.7,49.7,14158.0,45.6832,45.6832,45.6006,45.6006,14158.0
2021-12-16 13:35:00,49.69,49.69,49.57,49.58,11262.0,45.5914,45.5914,45.4813,45.4905,11262.0
2021-12-16 13:40:00,49.58,49.64,49.57,49.62,15930.0,45.4905,45.5455,45.4813,45.5272,15930.0
2021-12-16 13:45:00,49.63,49.66,49.62,49.65,9707.0,45.5364,45.5639,45.5272,45.5547,9707.0
2021-12-16 13:50:00,49.65,49.65,49.57,49.58,11207.0,45.5547,45.5547,45.4813,45.4905,11207.0
2021-12-16 13:55:00,49.59,49.63,49.59,49.6,9810.0,45.4997,45.5364,45.4997,45.5088,9810.0
2021-12-16 14:00:00,49.59,49.61,49.55,49.59,13191.0,45.4997,45.518,45.463,45.4997,13191.0
2021-12-16 14:05:00,49.6,49.62,49.55,49.57,19733.0,45.5088,45.5272,45.463,45.4813,19733.0
2021-12-16 14:10:00,49.57,49.67,49.56,49.63,16444.0,45.4813,45.5731,45.4721,45.5364,16444.0
2021-12-16 14:15:00,49.64,49.65,49.6,49.64,36528.0,45.5455,45.5547,45.5088,45.5455,36528.0
2021-12-16 14:20:00,49.64,49.68,49.54,49.54,19309.0,45.5455,45.5822,45.4538,45.4538,19309.0
2021-12-16 14:25:00,49.54,49.58,49.51,49.57,16032.0,45.4538,45.4905,45.4263,45.4813,16032.0
2021-12-16 14:30:00,49.58,49.59,49.51,49.54,15808.0,45.4905,45.4997,45.4263,45.4538,15808.0
2021-12-16 14:35:00,49.54,49.58,49.5,49.56,18524.0,45.4538,45.4905,45.4171,45.4721,18524.0
2021-12-16 14:40:00,49.57,49.59,49.46,49.49,18895.0,45.4813,45.4997,45.3804,45.4079,18895.0
2021-12-16 14:45:00,49.5,49.5,49.36,49.4,17999.0,45.4171,45.4171,45.2886,45.3253,17999.0
2021-12-16 14:50:00,49.4,49.42,49.35,49.37,16543.0,45.3253,45.3437,45.2795,45.2978,16543.0
2021-12-16 14:55:00,49.36,49.42,49.34,49.41,21010.0,45.2886,45.3437,45.2703,45.3345,21010.0
2021-12-16 15:00:00,49.4,49.41,49.31,49.35,21595.0,45.3253,45.3345,45.2428,45.2795,21595.0
2021-12-16 15:05:00,49.36,49.39,49.31,49.34,24177.0,45.2886,45.3162,45.2428,45.2703,24177.0
2021-12-16 15:10:00,49.33,49.38,49.29,49.37,22792.0,45.2611,45.307,45.2244,45.2978,22792.0
2021-12-16 15:15:00,49.35,49.41,49.33,49.36,19687.0,45.2795,45.3345,45.2611,45.2886,19687.0
2021-12-16 15:20:00,49.36,49.41,49.34,49.35,22723.0,45.2886,45.3345,45.2703,45.2795,22723.0
2021-12-16 15:25:00,49.36,49.48,49.35,49.47,25536.0,45.2886,45.3987,45.2795,45.3896,25536.0
2021-12-16 15:30:00,49.47,49.49,49.39,49.48,37144.0,45.3896,45.4079,45.3162,45.3987,37144.0
2021-12-16 15:35:00,49.48,49.48,49.39,49.47,39547.0,45.3987,45.3987,45.3162,45.3896,39547.0
2021-12-16 15:40:00,49.47,49.54,49.4,49.41,48505.0,45.3896,45.4538,45.3253,45.3345,48505.0
2021-12-16 15:45:00,49.41,49.44,49.35,49.36,56262.0,45.3345,45.362,45.2795,45.2886,56262.0
2021-12-16 15:50:00,49.36,49.54,49.35,49.43,87579.0,45.2886,45.4538,45.2795,45.3529,87579.0
2021-12-16 15:55:00,49.44,49.48,49.41,49.43,197408.0,45.362,45.3987,45.3345,45.3529,197408.0
2021-12-17 09:30:00,49.59,49.73,49.52,49.54,246935.0,45.4997,45.6281,45.4354,45.4538,246935.0
2021-12-17 09:35:00,49.5,49.54,49.28,49.42,83005.0,45.4171,45.4538,45.2152,45.3437,83005.0
2021-12-17 09:40:00,49.44,49.45,49.17,49.23,29040.0,45.362,45.3712,45.1143,45.1694,29040.0
2021-12-17 09:45:00,49.2,49.29,49.03,49.03,35024.0,45.1418,45.2244,44.9859,44.9859,35024.0
2021-12-17 09:50:00,49.04,49.18,49.02,49.04,34112.0,44.995,45.1235,44.9767,44.995,34112.0
2021-12-17 09:55:00,49.03,49.15,48.92,49.15,35607.0,44.9859,45.096,44.8849,45.096,35607.0
2021-12-17 10:00:00,49.15,49.35,49.14,49.31,41079.0,45.096,45.2795,45.0868,45.2428,41079.0
2021-12-17 10:05:00,49.33,49.4,49.23,49.23,32297.0,45.2611,45.3253,45.1694,45.1694,32297.0
2021-12-17 10:10:00,49.24,49.28,49.16,49.17,22556.0,45.1785,45.2152,45.1051,45.1143,22556.0
2021-12-17 10:15:00,49.16,49.2,49.06,49.09,27217.0,45.1051,45.1418,45.0134,45.0409,27217.0
2021-12-17 10:20:00,49.07,49.15,49.04,49.12,18327.0,45.0226,45.096,44.995,45.0684,18327.0
2021-12-17 10:25:00,49.11,49.23,49.06,49.18,26427.0,45.0593,45.1694,45.0134,45.1235,26427.0
2021-12-17 10:30:00,49.19,49.38,49.16,49.37,16587.0,45.1327,45.307,45.1051,45.2978,16587.0
2021-12-17 10:35:00,49.38,49.44,49.34,49.35,17662.0,45.307,45.362,45.2703,45.2795,17662.0
2021-12-17 10:40:00,49.36,49.41,49.29,49.35,16404.0,45.2886,45.3345,45.2244,45.2795,16404.0
2021-12-17 10:45:00,49.37,49.52,49.36,49.52,24435.0,45.2978,45.4354,45.2886,45.4354,24435.0
2021-12-17 10:50:00,49.52,49.64,49.45,49.63,17586.0,45.4354,45.5455,45.3712,45.5364,17586.0
2021-12-17 10:55:00,49.63,49.67,49.59,49.64,18492.0,45.5364,45.5731,45.4997,45.5455,18492.0
2021-12-17 11:00:00,49.62,49.7,49.61,49.64,16085.0,45.5272,45.6006,45.518,45.5455,16085.0
2021-12-17 11:05:00,49.64,49.69,49.6,49.61,16842.0,45.5455,45.5914,45.5088,45.518,16842.0
2021-12-17 11:10:00,49.61,49.7,49.61,49.65,14409.0,45.518,45.6006,45.518,45.5547,14409.0
2021-12-17 11:15:00,49.64,49.72,49.62,49.72,27744.0,45.5455,45.6189,45.5272,45.6189,27744.0
2021-12-17 11:20:00,49.71,49.72,49.61,49.66,17806.0,45.6098,45.6189,45.518,45.5639,17806.0
2021-12-17 11:25:00,49.67,49.72,49.65,49.68,12142.0,45.5731,45.6189,45.5547,45.5822,12142.0
2021-12-17 11:30:00,49.68,49.75,49.64,49.69,21226.0,45.5822,45.6465,45.5455,45.5914,21226.0
2021-12-17 11:35:00,49.69,49.71,49.65,49.71,20489.0,45.5914,45.6098,45.5547,45.6098,20489.0
2021-12-17 11:40:00,49.7,49.73,49.67,49.72,19099.0,45.6006,45.6281,45.5731,45.6189,19099.0
2021-12-17 11:45:00,49.7,49.73,49.63,49.65,25687.0,45.6006,45.6281,45.5364,45.5547,25687.0
2021-12-17 11:50:00,49.66,49.74,49.66,49.72,12390.0,45.5639,45.6373,45.5639,45.6189,12390.0
2021-12-17 11:55:00,49.71,49.72,49.66,49.69,21156.0,45.6098,45.6189,45.5639,45.5914,21156.0
2021-12-17 12:00:00,49.67,49.67,49.55,49.56,11767.0,45.5731,45.5731,45.463,45.4721,11767.0
2021-12-17 12:05:00,49.57,49.61,49.46,49.47,13351.0,45.4813,45.518,45.3804,45.3896,13351.0
2021-12-17 12:10:00,49.47,49.51,49.46,49.48,13915.0,45.3896,45.4263,45.3804,45.3987,13915.0
2021-12-17 12:15:00,49.48,49.57,49.47,49.49,15885.0,45.3987,45.4813,45.3896,45.4079,15885.0
2021-12-17 12:20:00,49.49,49.57,49.49,49.55,8713.0,45.4079,45.4813,45.4079,45.463,8713.0
2021-12-17 12:25:00,49.54,49.55,49.49,49.54,12908.0,45.4538,45.463,45.4079,45.4538,12908.0
2021-12-17 12:30:00,49.53,49.68,49.53,49.66,9693.0,45.4446,45.5822,45.4446,45.5639,9693.0
2021-12-17 12:35:00,49.66,49.72,49.65,49.71,16259.0,45.5639,45.6189,45.5547,45.6098,16259.0
2021-12-17 12:40:00,49.71,49.74,49.69,49.72,9981.0,45.6098,45.6373,45.5914,45.6189,9981.0
2021-12-17 12:45:00,49.72,49.8,49.72,49.77,16555.0,45.6189,45.6923,45.6189,45.6648,16555.0
2021-12-17 12:50:00,49.78,49.79,49.72,49.75,15652.0,45.674,45.6832,45.6189,45.6465,15652.0
2021-12-17 12:55:00,49.74,49.8,49.74,49.79,11323.0,45.6373,45.6923,45.6373,45.6832,11323.0
2021-12-17 13:00:00,49.79,49.79,49.72,49.72,9929.0,45.6832,45.6832,45.6189,45.6189,9929.0
2021-12-17 13:05:00,49.71,49.73,49.66,49.68,6520.0,45.6098,45.6281,45.5639,45.5822,6520.0
2021-12-17 13:10:00,49.68,49.71,49.64,49.65,10421.0,45.5822,45.6098,45.5455,45.5547,10421.0
2021-12-17 13:15:00,49.64,49.7,49.64,49.67,12073.0,45.5455,45.6006,45.5455,45.5731,12073.0
2021-12-17 13:20:00,49.68,49.74,49.68,49.72,10112.0,45.5822,45.6373,45.5822,45.6189,10112.0
2021-12-17 13:25:00,49.72,49.76,49.71,49.76,11160.0,45.6189,45.6556,45.6098,45.6556,11160.0
2021-12-17 13:30:00,49.75,49.84,49.72,49.84,11785.0,45.6465,45.729,45.6189,45.729,11785.0
2021-12-17 13:35:00,49.84,49.88,49.81,49.88,18671.0,45.729,45.7657,45.7015,45.7657,18671.0
2021-12-17 13:40:00,49.88,49.89,49.83,49.84,12054.0,45.7657,45.7749,45.7199,45.729,12054.0
2021-12-17 13:45:00,49.84,49.89,49.83,49.89,9773.0,45.729,45.7749,45.7199,45.7749,9773.0
2021-12-17 13:50:00,49.88,49.88,49.81,49.84,8840.0,45.7657,45.7657,45.7015,45.729,8840.0
2021-12-17 13:55:00,49.84,49.87,49.8,49.84,11082.0,45.729,45.7566,45.6923,45.729,11082.0
2021-12-17 14:00:00,49.86,49.87,49.78,49.84,22631.0,45.7474,45.7566,45.674,45.729,22631.0
2021-12-17 14:05:00,49.84,49.84,49.8,49.82,8243.0,45.729,45.729,45.6923,45.7107,8243.0
2021-12-17 14:10:00,49.81,49.89,49.79,49.79,21985.0,45.7015,45.7749,45.6832,45.6832,21985.0
2021-12-17 14:15:00,49.8,49.82,49.72,49.74,13798.0,45.6923,45.7107,45.6189,45.6373,13798.0
2021-12-17 14:20:00,49.74,49.75,49.71,49.73,7142.0,45.6373,45.6465,45.6098,45.6281,7142.0
2021-12-17 14:25:00,49.72,49.72,49.63,49.65,18508.0,45.6189,45.6189,45.5364,45.5547,18508.0
2021-12-17 14:30:00,49.65,49.69,49.64,49.65,16625.0,45.5547,45.5914,45.5455,45.5547,16625.0
2021-12-17 14:35:00,49.66,49.66,49.54,49.55,12636.0,45.5639,45.5639,45.4538,45.463,12636.0
2021-12-17 14:40:00,49.57,49.6,49.56,49.59,13492.0,45.4813,45.5088,45.4721,45.4997,13492.0
2021-12-17 14:45:00,49.59,49.65,49.59,49.62,7550.0,45.4997,45.5547,45.4997,45.5272,7550.0
2021-12-17 14:50:00,49.61,49.61,49.56,49.57,12522.0,45.518,45.518,45.4721,45.4813,12522.0
2021-12-17 14:55:00,49.57,49.65,49.56,49.64,25624.0,45.4813,45.5547,45.4721,45.5455,25624.0
2021-12-17 15:00:00,49.63,49.7,49.62,49.68,20869.0,45.5364,45.6006,45.5272,45.5822,20869.0
2021-12-17 15:05:00,49.69,49.74,49.69,49.71,15577.0,45.5914,45.6373,45.5914,45.6098,15577.0
2021-12-17 15:10:00,49.7,49.75,49.66,49.71,37090.0,45.6006,45.6465,45.5639,45.6098,37090.0
2021-12-17 15:15:00,49.71,49.75,49.63,49.68,27541.0,45.6098,45.6465,45.5364,45.5822,27541.0
2021-12-17 15:20:00,49.69,49.73,49.68,49.71,14975.0,45.5914,45.6281,45.5822,45.6098,14975.0
2021-12-17 15:25:00,49.71,49.72,49.64,49.68,23438.0,45.6098,45.6189,45.5455,45.5822,23438.0
2021-12-17 15:30:00,49.69,49.7,49.61,49.66,23891.0,45.5914,45.6006,45.518,45.5639,23891.0
2021-12-17 15:35:00,49.66,49.69,49.63,49.65,51931.0,45.5639,45.5914,45.5364,45.5547,51931.0
2021-12-17 15:40:00,49.65,49.72,49.61,49.7,63827.0,45.5547,45.6189,45.518,45.6006,63827.0
2021-12-17 15:45:00,49.7,49.7,49.59,49.59,85334.0,45.6006,45.6006,45.4997,45.4997,85334.0
2021-12-17 15:50:00,49.61,49.71,49.52,49.71,105958.0,45.518,45.6098,45.4354,45.6098,105958.0
2021-12-17 15:55:00,49.71,49.76,49.61,49.68,246186.0,45.6098,45.6556,45.518,45.5822,246186.0
2021-12-20 09:30:00,49.41,49.43,49.17,49.29,45237.0,45.3345,45.3529,45.1143,45.2244,45237.0
2021-12-20 09:35:00,49.26,49.47,49.22,49.22,49232.0,45.1969,45.3896,45.1602,45.1602,49232.0
2021-12-20 09:40:00,49.23,49.23,48.79,48.84,75683.0,45.1694,45.1694,44.7656,44.8115,75683.0
2021-12-20 09:45:00,48.84,48.99,48.77,48.79,34788.0,44.8115,44.9491,44.7473,44.7656,34788.0
2021-12-20 09:50:00,48.78,48.95,48.77,48.91,24833.0,44.7565,44.9124,44.7473,44.8757,24833.0
2021-12-20 09:55:00,48.88,48.99,48.88,48.94,28668.0,44.8482,44.9491,44.8482,44.9033,28668.0
2021-12-20 10:00:00,48.95,49.09,48.94,49.09,46619.0,44.9124,45.0409,44.9033,45.0409,46619.0
2021-12-20 10:05:00,49.09,49.11,48.88,48.93,38900.0,45.0409,45.0593,44.8482,44.8941,38900.0
2021-12-20 10:10:00,48.89,48.96,48.87,48.91,23781.0,44.8574,44.9216,44.839,44.8757,23781.0
2021-12-20 10:15:00,48.91,48.96,48.85,48.9,37211.0,44.8757,44.9216,44.8207,44.8666,37211.0
2021-12-20 10:20:00,48.88,48.91,48.78,48.78,20937.0,44.8482,44.8757,44.7565,44.7565,20937.0
2021-12-20 10:25:00,48.79,48.84,48.76,48.77,23886.0,44.7656,44.8115,44.7381,44.7473,23886.0
2021-12-20 10:30:00,48.78,48.78,48.62,48.63,28698.0,44.7565,44.7565,44.6097,44.6188,28698.0
2021-12-20 10:35:00,48.64,48.71,48.57,48.58,26907.0,44.628,44.6922,44.5638,44.573,26907.0
2021-12-20 10:40:00,48.57,48.63,48.49,48.56,31498.0,44.5638,44.6188,44.4904,44.5546,31498.0
2021-12-20 10:45:00,48.55,48.56,48.41,48.47,20975.0,44.5454,44.5546,44.417,44.472,20975.0
2021-12-20 10:50:00,48.46,48.52,48.44,48.51,29094.0,44.4629,44.5179,44.4445,44.5087,29094.0
2021-12-20 10:55:00,48.51,48.57,48.48,48.55,32122.0,44.5087,44.5638,44.4812,44.5454,32122.0
2021-12-20 11:00:00,48.55,48.57,48.45,48.52,25274.0,44.5454,44.5638,44.4537,44.5179,25274.0
2021-12-20 11:05:00,48.52,48.63,48.52,48.62,23675.0,44.5179,44.6188,44.5179,44.6097,23675.0
2021-12-20 11:10:00,48.62,48.63,48.54,48.54,24162.0,44.6097,44.6188,44.5363,44.5363,24162.0
2021-12-20 11:15:00,48.53,48.58,48.52,48.56,25151.0,44.5271,44.573,44.5179,44.5546,25151.0
2021-12-20 11:20:00,48.55,48.6,48.5,48.58,26908.0,44.5454,44.5913,44.4996,44.573,26908.0
2021-12-20 11:25:00,48.58,48.6,48.53,48.57,22879.0,44.573,44.5913,44.5271,44.5638,22879.0
2021-12-20 11:30:00,48.57,48.57,48.53,48.55,21885.0,44.5638,44.5638,44.5271,44.5454,21885.0
2021-12-20 11:35:00,48.55,48.55,48.46,48.47,19216.0,44.5454,44.5454,44.4629,44.472,19216.0
2021-12-20 11:40:00,48.48,48.55,48.44,48.55,21460.0,44.4812,44.5454,44.4445,44.5454,21460.0
2021-12-20 11:45:00,48.54,48.54,48.47,48.54,16213.0,44.5363,44.5363,44.472,44.5363,16213.0
2021-12-20 11:50:00,48.54,48.65,48.52,48.62,24407.0,44.5363,44.6372,44.5179,44.6097,24407.0
2021-12-20 11:55:00,48.62,48.62,48.5,48.54,34026.0,44.6097,44.6097,44.4996,44.5363,34026.0
2021-12-20 12:00:00,48.54,48.54,48.48,48.5,52766.0,44.5363,44.5363,44.4812,44.4996,52766.0
2021-12-20 12:05:00,48.5,48.63,48.47,48.59,37696.0,44.4996,44.6188,44.472,44.5821,37696.0
2021-12-20 12:10:00,48.59,48.64,48.55,48.61,48285.0,44.5821,44.628,44.5454,44.6005,48285.0
2021-12-20 12:15:00,48.61,48.68,48.59,48.67,30886.0,44.6005,44.6647,44.5821,44.6555,30886.0
2021-12-20 12:20:00,48.68,48.69,48.59,48.63,27530.0,44.6647,44.6739,44.5821,44.6188,27530.0
2021-12-20 12:25:00,48.63,48.63,48.58,48.61,31060.0,44.6188,44.6188,44.573,44.6005,31060.0
2021-12-20 12:30:00,48.62,48.62,48.55,48.58,25023.0,44.6097,44.6097,44.5454,44.573,25023.0
2021-12-20 12:35:00,48.58,48.64,48.55,48.63,14137.0,44.573,44.628,44.5454,44.6188,14137.0
2021-12-20 12:40:00,48.64,48.79,48.63,48.79,37067.0,44.628,44.7656,44.6188,44.7656,37067.0
2021-12-20 12:45:00,48.79,48.8,48.73,48.78,15467.0,44.7656,44.7748,44.7106,44.7565,15467.0
2021-12-20 12:50:00,48.78,48.81,48.75,48.81,19430.0,44.7565,44.784,44.7289,44.784,19430.0
2021-12-20 12:55:00,48.81,48.82,48.72,48.73,18076.0,44.784,44.7932,44.7014,44.7106,18076.0
2021-12-20 13:00:00,48.72,48.72,48.66,48.69,21496.0,44.7014,44.7014,44.6464,44.6739,21496.0
2021-12-20 13:05:00,48.69,48.73,48.68,48.72,14678.0,44.6739,44.7106,44.6647,44.7014,14678.0
2021-12-20 13:10:00,48.71,48.74,48.64,48.73,54534.0,44.6922,44.7198,44.628,44.7106,54534.0
2021-12-20 13:15:00,48.73,48.74,48.68,48.72,17014.0,44.7106,44.7198,44.6647,44.7014,17014.0
2021-12-20 13:20:00,48.73,48.82,48.71,48.81,22528.0,44.7106,44.7932,44.6922,44.784,22528.0
2021-12-20 13:25:00,48.82,48.84,48.79,48.82,18947.0,44.7932,44.8115,44.7656,44.7932,18947.0
2021-12-20 13:30:00,48.82,48.86,48.81,48.86,16553.0,44.7932,44.8299,44.784,44.8299,16553.0
2021-12-20 13:35:00,48.85,48.98,48.85,48.97,18555.0,44.8207,44.94,44.8207,44.9308,18555.0
2021-12-20 13:40:00,48.97,49.07,48.97,49.02,32382.0,44.9308,45.0226,44.9308,44.9767,32382.0
2021-12-20 13:45:00,49.02,49.06,49.01,49.05,15949.0,44.9767,45.0134,44.9675,45.0042,15949.0
2021-12-20 13:50:00,49.05,49.07,49.0,49.06,17568.0,45.0042,45.0226,44.9583,45.0134,17568.0
2021-12-20 13:55:00,49.06,49.09,49.01,49.04,17806.0,45.0134,45.0409,44.9675,44.995,17806.0
2021-12-20 14:00:00,49.04,49.09,49.01,49.02,24721.0,44.995,45.0409,44.9675,44.9767,24721.0
2021-12-20 14:05:00,49.02,49.06,48.99,49.03,15601.0,44.9767,45.0134,44.9491,44.9859,15601.0
2021-12-20 14:10:00,49.05,49.07,48.99,49.05,18349.0,45.0042,45.0226,44.9491,45.0042,18349.0
2021-12-20 14:15:00,49.06,49.1,49.05,49.08,22199.0,45.0134,45.0501,45.0042,45.0317,22199.0
2021-12-20 14:20:00,49.08,49.15,49.04,49.14,119570.0,45.0317,45.096,44.995,45.0868,119570.0
2021-12-20 14:25:00,49.14,49.16,49.0,49.02,39744.0,45.0868,45.1051,44.9583,44.9767,39744.0
2021-12-20 14:30:00,49.02,49.02,48.92,48.96,24544.0,44.9767,44.9767,44.8849,44.9216,24544.0
2021-12-20 14:35:00,48.96,48.96,48.9,48.94,22469.0,44.9216,44.9216,44.8666,44.9033,22469.0
2021-12-20 14:40:00,48.94,48.95,48.89,48.93,34844.0,44.9033,44.9124,44.8574,44.8941,34844.0
2021-12-20 14:45:00,48.92,48.96,48.91,48.94,23931.0,44.8849,44.9216,44.8757,44.9033,23931.0
2021-12-20 14:50:00,48.94,48.99,48.93,48.98,25189.0,44.9033,44.9491,44.8941,44.94,25189.0
2021-12-20 14:55:00,48.98,48.99,48.89,48.91,30988.0,44.94,44.9491,44.8574,44.8757,30988.0
2021-12-20 15:00:00,48.9,48.99,48.9,48.96,26187.0,44.8666,44.9491,44.8666,44.9216,26187.0
2021-12-20 15:05:00,48.96,48.96,48.86,48.91,43285.0,44.9216,44.9216,44.8299,44.8757,43285.0
2021-12-20 15:10:00,48.91,48.97,48.9,48.97,26174.0,44.8757,44.9308,44.8666,44.9308,26174.0
2021-12-20 15:15:00,48.97,49.02,48.93,48.95,33593.0,44.9308,44.9767,44.8941,44.9124,33593.0
2021-12-20 15:20:00,48.95,49.01,48.94,48.97,34194.0,44.9124,44.9675,44.9033,44.9308,34194.0
2021-12-20 15:25:00,48.97,49.1,48.95,49.07,34556.0,44.9308,45.0501,44.9124,45.0226,34556.0
2021-12-20 15:30:00,49.07,49.07,49.01,49.03,48337.0,45.0226,45.0226,44.9675,44.9859,48337.0
2021-12-20 15:35:00,49.03,49.03,48.93,48.95,53759.0,44.9859,44.9859,44.8941,44.9124,53759.0
2021-12-20 15:40:00,48.94,49.03,48.93,48.98,67547.0,44.9033,44.9859,44.8941,44.94,67547.0
2021-12-20 15:45:00,48.98,49.06,48.97,48.97,59957.0,44.94,45.0134,44.9308,44.9308,59957.0
2021-12-20 15:50:00,48.94,49.1,48.93,49.07,115488.0,44.9033,45.0501,44.8941,45.0226,115488.0
2021-12-20 15:55:00,49.07,49.22,49.07,49.12,282236.0,45.0226,45.1602,45.0226,45.0684,282236.0
2021-12-21 09:30:00,49.5,50.1,49.48,50.1,78435.0,45.4171,45.9676,45.3987,45.9676,78435.0
2021-12-21 09:35:00,50.11,50.25,50.07,50.14,31322.0,45.9768,46.1052,45.9401,46.0043,31322.0
2021-12-21 09:40:00,50.15,50.21,50.1,50.15,27758.0,46.0135,46.0685,45.9676,46.0135,27758.0
2021-12-21 09:45:00,50.13,50.26,50.05,50.05,65298.0,45.9951,46.1144,45.9217,45.9217,65298.0
2021-12-21 09:50:00,50.05,50.06,49.79,49.97,23728.0,45.9217,45.9309,45.6832,45.8483,23728.0
2021-12-21 09:55:00,49.97,49.97,49.83,49.9,15655.0,45.8483,45.8483,45.7199,45.7841,15655.0
2021-12-21 10:00:00,49.93,50.07,49.84,49.99,30180.0,45.8116,45.9401,45.729,45.8667,30180.0
2021-12-21 10:05:00,49.99,50.0,49.87,49.96,20251.0,45.8667,45.8758,45.7566,45.8391,20251.0
2021-12-21 10:10:00,49.97,50.11,49.97,50.03,23968.0,45.8483,45.9768,45.8483,45.9034,23968.0
2021-12-21 10:15:00,50.04,50.09,50.0,50.02,24292.0,45.9125,45.9584,45.8758,45.8942,24292.0
2021-12-21 10:20:00,50.01,50.03,49.94,49.94,31285.0,45.885,45.9034,45.8208,45.8208,31285.0
2021-12-21 10:25:00,49.93,49.93,49.76,49.87,21970.0,45.8116,45.8116,45.6556,45.7566,21970.0
2021-12-21 10:30:00,49.87,49.92,49.86,49.86,10169.0,45.7566,45.8024,45.7474,45.7474,10169.0
2021-12-21 10:35:00,49.86,49.88,49.7,49.84,25969.0,45.7474,45.7657,45.6006,45.729,25969.0
2021-12-21 10:40:00,49.8,49.89,49.8,49.86,17706.0,45.6923,45.7749,45.6923,45.7474,17706.0
2021-12-21 10:45:00,49.84,50.01,49.83,49.99,20578.0,45.729,45.885,45.7199,45.8667,20578.0
2021-12-21 10:50:00,49.95,50.01,49.93,50.01,11365.0,45.83,45.885,45.8116,45.885,11365.0
2021-12-21 10:55:00,50.02,50.03,49.9,49.92,19943.0,45.8942,45.9034,45.7841,45.8024,19943.0
2021-12-21 11:00:00,49.9,49.94,49.86,49.93,11982.0,45.7841,45.8208,45.7474,45.8116,11982.0
2021-12-21 11:05:00,49.93,49.99,49.93,49.98,10286.0,45.8116,45.8667,45.8116,45.8575,10286.0
2021-12-21 11:10:00,49.98,50.07,49.96,50.0,34024.0,45.8575,45.9401,45.8391,45.8758,34024.0
2021-12-21 11:15:00,49.98,50.0,49.94,49.96,9558.0,45.8575,45.8758,45.8208,45.8391,9558.0
2021-12-21 11:20:00,49.95,49.96,49.88,49.9,15240.0,45.83,45.8391,45.7657,45.7841,15240.0
2021-12-21 11:25:00,49.9,49.96,49.88,49.92,18608.0,45.7841,45.8391,45.7657,45.8024,18608.0
2021-12-21 11:30:00,49.94,49.94,49.87,49.93,16699.0,45.8208,45.8208,45.7566,45.8116,16699.0
2021-12-21 11:35:00,49.92,49.93,49.87,49.88,16559.0,45.8024,45.8116,45.7566,45.7657,16559.0
2021-12-21 11:40:00,49.88,50.03,49.88,50.02,27749.0,45.7657,45.9034,45.7657,45.8942,27749.0
2021-12-21 11:45:00,50.02,50.02,49.95,49.95,14796.0,45.8942,45.8942,45.83,45.83,14796.0
2021-12-21 11:50:00,49.95,49.96,49.87,49.89,37303.0,45.83,45.8391,45.7566,45.7749,37303.0
2021-12-21 11:55:00,49.89,49.89,49.8,49.81,16764.0,45.7749,45.7749,45.6923,45.7015,16764.0
2021-12-21 12:00:00,49.82,49.83,49.77,49.8,11183.0,45.7107,45.7199,45.6648,45.6923,11183.0
2021-12-21 12:05:00,49.8,49.96,49.78,49.96,70525.0,45.6923,45.8391,45.674,45.8391,70525.0
2021-12-21 12:10:00,49.97,50.03,49.91,49.95,40927.0,45.8483,45.9034,45.7933,45.83,40927.0
2021-12-21 12:15:00,49.97,50.0,49.94,49.99,34770.0,45.8483,45.8758,45.8208,45.8667,34770.0
2021-12-21 12:20:00,50.0,50.04,49.97,50.01,143897.0,45.8758,45.9125,45.8483,45.885,143897.0
2021-12-21 12:25:00,50.0,50.02,49.95,49.97,25968.0,45.8758,45.8942,45.83,45.8483,25968.0
2021-12-21 12:30:00,49.98,50.04,49.94,50.03,27967.0,45.8575,45.9125,45.8208,45.9034,27967.0
2021-12-21 12:35:00,50.03,50.06,50.02,50.03,35329.0,45.9034,45.9309,45.8942,45.9034,35329.0
2021-12-21 12:40:00,50.03,50.04,49.93,49.93,12793.0,45.9034,45.9125,45.8116,45.8116,12793.0
2021-12-21 12:45:00,49.94,49.94,49.86,49.87,24088.0,45.8208,45.8208,45.7474,45.7566,24088.0
2021-12-21 12:50:00,49.87,50.0,49.86,50.0,25369.0,45.7566,45.8758,45.7474,45.8758,25369.0
2021-12-21 12:55:00,50.0,50.07,50.0,50.04,15141.0,45.8758,45.9401,45.8758,45.9125,15141.0
2021-12-21 13:00:00,50.03,50.04,49.99,50.02,11259.0,45.9034,45.9125,45.8667,45.8942,11259.0
2021-12-21 13:05:00,50.01,50.03,49.99,50.01,12804.0,45.885,45.9034,45.8667,45.885,12804.0
2021-12-21 13:10:00,50.01,50.03,49.98,50.02,13363.0,45.885,45.9034,45.8575,45.8942,13363.0
2021-12-21 13:15:00,50.02,50.02,49.94,49.98,13244.0,45.8942,45.8942,45.8208,45.8575,13244.0
2021-12-21 13:20:00,49.98,50.0,49.96,49.98,11056.0,45.8575,45.8758,45.8391,45.8575,11056.0
2021-12-21 13:25:00,49.98,50.01,49.97,49.98,9118.0,45.8575,45.885,45.8483,45.8575,9118.0
2021-12-21 13:30:00,49.98,50.03,49.93,49.94,18823.0,45.8575,45.9034,45.8116,45.8208,18823.0
2021-12-21 13:35:00,49.95,49.97,49.93,49.94,7803.0,45.83,45.8483,45.8116,45.8208,7803.0
2021-12-21 13:40:00,49.94,49.95,49.86,49.95,18083.0,45.8208,45.83,45.7474,45.83,18083.0
2021-12-21 13:45:00,49.95,49.99,49.92,49.98,7074.0,45.83,45.8667,45.8024,45.8575,7074.0
2021-12-21 13:50:00,49.99,50.02,49.98,49.99,10009.0,45.8667,45.8942,45.8575,45.8667,10009.0
2021-12-21 13:55:00,49.98,50.02,49.98,49.98,11682.0,45.8575,45.8942,45.8575,45.8575,11682.0
2021-12-21 14:00:00,49.97,49.98,49.93,49.95,12667.0,45.8483,45.8575,45.8116,45.83,12667.0
2021-12-21 14:05:00,49.95,49.95,49.89,49.9,12644.0,45.83,45.83,45.7749,45.7841,12644.0
2021-12-21 14:10:00,49.9,49.91,49.88,49.89,9309.0,45.7841,45.7933,45.7657,45.7749,9309.0
2021-12-21 14:15:00,49.89,49.89,49.77,49.78,12054.0,45.7749,45.7749,45.6648,45.674,12054.0
2021-12-21 14:20:00,49.78,49.83,49.77,49.83,17000.0,45.674,45.7199,45.6648,45.7199,17000.0
2021-12-21 14:25:00,49.83,49.85,49.81,49.82,29600.0,45.7199,45.7382,45.7015,45.7107,29600.0
2021-12-21 14:30:00,49.81,49.83,49.77,49.83,13519.0,45.7015,45.7199,45.6648,45.7199,13519.0
2021-12-21 14:35:00,49.83,49.95,49.83,49.88,61509.0,45.7199,45.83,45.7199,45.7657,61509.0
2021-12-21 14:40:00,49.86,49.9,49.82,49.82,37485.0,45.7474,45.7841,45.7107,45.7107,37485.0
2021-12-21 14:45:00,49.82,49.82,49.74,49.74,20630.0,45.7107,45.7107,45.6373,45.6373,20630.0
2021-12-21 14:50:00,49.74,49.75,49.71,49.72,6779.0,45.6373,45.6465,45.6098,45.6189,6779.0
2021-12-21 14:55:00,49.71,49.72,49.61,49.64,25970.0,45.6098,45.6189,45.518,45.5455,25970.0
2021-12-21 15:00:00,49.63,49.69,49.6,49.66,14474.0,45.5364,45.5914,45.5088,45.5639,14474.0
2021-12-21 15:05:00,49.65,49.68,49.62,49.66,13765.0,45.5547,45.5822,45.5272,45.5639,13765.0
2021-12-21 15:10:00,49.67,49.72,49.66,49.7,13813.0,45.5731,45.6189,45.5639,45.6006,13813.0
2021-12-21 15:15:00,49.7,49.77,49.68,49.77,13129.0,45.6006,45.6648,45.5822,45.6648,13129.0
2021-12-21 15:20:00,49.78,49.79,49.73,49.74,12926.0,45.674,45.6832,45.6281,45.6373,12926.0
2021-12-21 15:25:00,49.74,49.74,49.63,49.63,14166.0,45.6373,45.6373,45.5364,45.5364,14166.0
2021-12-21 15:30:00,49.63,49.63,49.55,49.55,16624.0,45.5364,45.5364,45.463,45.463,16624.0
2021-12-21 15:35:00,49.56,49.58,49.53,49.55,19095.0,45.4721,45.4905,45.4446,45.463,19095.0
2021-12-21 15:40:00,49.55,49.58,49.54,49.55,19336.0,45.463,45.4905,45.4538,45.463,19336.0
2021-12-21 15:45:00,49.55,49.56,49.51,49.54,25136.0,45.463,45.4721,45.4263,45.4538,25136.0
2021-12-21 15:50:00,49.54,49.69,49.53,49.69,49062.0,45.4538,45.5914,45.4446,45.5914,49062.0
2021-12-21 15:55:00,49.68,49.74,49.66,49.73,154032.0,45.5822,45.6373,45.5639,45.6281,154032.0
2021-12-22 09:30:00,49.8,49.9,49.67,49.68,25891.0,45.6923,45.7841,45.5731,45.5822,25891.0
2021-12-22 09:35:00,49.69,49.7,49.57,49.6,13098.0,45.5914,45.6006,45.4813,45.5088,13098.0
2021-12-22 09:40:00,49.57,49.6,49.42,49.42,33657.0,45.4813,45.5088,45.3437,45.3437,33657.0
2021-12-22 09:45:00,49.42,49.44,49.31,49.36,24289.0,45.3437,45.362,45.2428,45.2886,24289.0
2021-12-22 09:50:00,49.37,49.43,49.29,49.41,22260.0,45.2978,45.3529,45.2244,45.3345,22260.0
2021-12-22 09:55:00,49.4,49.56,49.37,49.55,17894.0,45.3253,45.4721,45.2978,45.463,17894.0
2021-12-22 10:00:00,49.55,49.84,49.54,49.84,27945.0,45.463,45.729,45.4538,45.729,27945.0
2021-12-22 10:05:00,49.84,49.85,49.76,49.8,12969.0,45.729,45.7382,45.6556,45.6923,12969.0
2021-12-22 10:10:00,49.8,49.85,49.75,49.82,13290.0,45.6923,45.7382,45.6465,45.7107,13290.0
2021-12-22 10:15:00,49.82,49.87,49.76,49.77,11061.0,45.7107,45.7566,45.6556,45.6648,11061.0
2021-12-22 10:20:00,49.75,49.8,49.72,49.79,9559.0,45.6465,45.6923,45.6189,45.6832,9559.0
2021-12-22 10:25:00,49.79,49.86,49.77,49.86,15786.0,45.6832,45.7474,45.6648,45.7474,15786.0
2021-12-22 10:30:00,49.86,49.89,49.79,49.88,14291.0,45.7474,45.7749,45.6832,45.7657,14291.0
2021-12-22 10:35:00,49.9,49.95,49.88,49.91,19537.0,45.7841,45.83,45.7657,45.7933,19537.0
2021-12-22 10:40:00,49.92,49.97,49.9,49.96,12763.0,45.8024,45.8483,45.7841,45.8391,12763.0
2021-12-22 10:45:00,49.96,49.97,49.93,49.95,14033.0,45.8391,45.8483,45.8116,45.83,14033.0
2021-12-22 10:50:00,49.96,50.02,49.91,49.98,20644.0,45.8391,45.8942,45.7933,45.8575,20644.0
2021-12-22 10:55:00,50.0,50.02,49.84,49.85,23277.0,45.8758,45.8942,45.729,45.7382,23277.0
2021-12-22 11:00:00,49.84,49.84,49.72,49.82,37157.0,45.729,45.729,45.6189,45.7107,37157.0
2021-12-22 11:05:00,49.82,49.88,49.79,49.85,25228.0,45.7107,45.7657,45.6832,45.7382,25228.0
2021-12-22 11:10:00,49.86,49.93,49.84,49.9,13578.0,45.7474,45.8116,45.729,45.7841,13578.0
2021-12-22 11:15:00,49.89,49.9,49.83,49.87,10451.0,45.7749,45.7841,45.7199,45.7566,10451.0
2021-12-22 11:20:00,49.84,49.84,49.78,49.8,13608.0,45.729,45.729,45.674,45.6923,13608.0
2021-12-22 11:25:00,49.79,49.8,49.75,49.79,9757.0,45.6832,45.6923,45.6465,45.6832,9757.0
2021-12-22 11:30:00,49.82,49.85,49.8,49.83,10530.0,45.7107,45.7382,45.6923,45.7199,10530.0
2021-12-22 11:35:00,49.82,49.87,49.8,49.86,12752.0,45.7107,45.7566,45.6923,45.7474,12752.0
2021-12-22 11:40:00,49.85,49.85,49.8,49.8,8837.0,45.7382,45.7382,45.6923,45.6923,8837.0
2021-12-22 11:45:00,49.79,49.83,49.74,49.81,7497.0,45.6832,45.7199,45.6373,45.7015,7497.0
2021-12-22 11:50:00,49.82,49.83,49.77,49.78,6713.0,45.7107,45.7199,45.6648,45.674,6713.0
2021-12-22 11:55:00,49.78,49.8,49.77,49.8,5505.0,45.674,45.6923,45.6648,45.6923,5505.0
2021-12-22 12:00:00,49.8,49.91,49.8,49.91,11283.0,45.6923,45.7933,45.6923,45.7933,11283.0
2021-12-22 12:05:00,49.91,49.92,49.87,49.9,7977.0,45.7933,45.8024,45.7566,45.7841,7977.0
2021-12-22 12:10:00,49.88,49.9,49.82,49.84,9029.0,45.7657,45.7841,45.7107,45.729,9029.0
2021-12-22 12:15:00,49.84,49.86,49.79,49.8,9292.0,45.729,45.7474,45.6832,45.6923,9292.0
2021-12-22 12:20:00,49.8,49.87,49.79,49.87,10421.0,45.6923,45.7566,45.6832,45.7566,10421.0
2021-12-22 12:25:00,49.87,49.91,49.86,49.91,7026.0,45.7566,45.7933,45.7474,45.7933,7026.0
2021-12-22 12:30:00,49.92,49.94,49.9,49.94,5695.0,45.8024,45.8208,45.7841,45.8208,5695.0
2021-12-22 12:35:00,49.94,49.95,49.88,49.89,8658.0,45.8208,45.83,45.7657,45.7749,8658.0
2021-12-22 12:40:00,49.89,49.93,49.87,49.93,7005.0,45.7749,45.8116,45.7566,45.8116,7005.0
2021-12-22 12:45:00,49.93,49.94,49.9,49.9,4860.0,45.8116,45.8208,45.7841,45.7841,4860.0
2021-12-22 12:50:00,49.91,49.97,49.9,49.95,6795.0,45.7933,45.8483,45.7841,45.83,6795.0
2021-12-22 12:55:00,49.95,50.0,49.94,49.97,9185.0,45.83,45.8758,45.8208,45.8483,9185.0
2021-12-22 13:00:00,49.98,50.02,49.97,49.97,11404.0,45.8575,45.8942,45.8483,45.8483,11404.0
2021-12-22 13:05:00,49.97,49.99,49.95,49.97,10199.0,45.8483,45.8667,45.83,45.8483,10199.0
2021-12-22 13:10:00,49.97,49.97,49.94,49.96,7615.0,45.8483,45.8483,45.8208,45.8391,7615.0
2021-12-22 13:15:00,49.96,49.96,49.92,49.93,5797.0,45.8391,45.8391,45.8024,45.8116,5797.0
2021-12-22 13:20:00,49.93,49.94,49.91,49.91,5018.0,45.8116,45.8208,45.7933,45.7933,5018.0
2021-12-22 13:25:00,49.91,49.99,49.91,49.98,7754.0,45.7933,45.8667,45.7933,45.8575,7754.0
2021-12-22 13:30:00,49.97,49.98,49.93,49.93,7416.0,45.8483,45.8575,45.8116,45.8116,7416.0
2021-12-22 13:35:00,49.92,49.96,49.91,49.91,9773.0,45.8024,45.8391,45.7933,45.7933,9773.0
2021-12-22 13:40:00,49.92,49.96,49.92,49.93,4872.0,45.8024,45.8391,45.8024,45.8116,4872.0
2021-12-22 13:45:00,49.92,49.95,49.91,49.94,3770.0,45.8024,45.83,45.7933,45.8208,3770.0
2021-12-22 13:50:00,49.94,49.95,49.93,49.94,6432.0,45.8208,45.83,45.8116,45.8208,6432.0
2021-12-22 13:55:00,49.94,49.95,49.89,49.9,6939.0,45.8208,45.83,45.7749,45.7841,6939.0
2021-12-22 14:00:00,49.91,49.92,49.84,49.84,9470.0,45.7933,45.8024,45.729,45.729,9470.0
2021-12-22 14:05:00,49.84,49.88,49.83,49.88,9509.0,45.729,45.7657,45.7199,45.7657,9509.0
2021-12-22 14:10:00,49.87,49.91,49.85,49.85,6123.0,45.7566,45.7933,45.7382,45.7382,6123.0
2021-12-22 14:15:00,49.83,49.84,49.78,49.8,11803.0,45.7199,45.729,45.674,45.6923,11803.0
2021-12-22 14:20:00,49.79,49.88,49.78,49.86,7910.0,45.6832,45.7657,45.674,45.7474,7910.0
2021-12-22 14:25:00,49.87,49.87,49.82,49.84,14452.0,45.7566,45.7566,45.7107,45.729,14452.0
2021-12-22 14:30:00,49.83,49.88,49.81,49.84,13430.0,45.7199,45.7657,45.7015,45.729,13430.0
2021-12-22 14:35:00,49.84,49.84,49.79,49.8,16202.0,45.729,45.729,45.6832,45.6923,16202.0
2021-12-22 14:40:00,49.82,49.86,49.8,49.84,18793.0,45.7107,45.7474,45.6923,45.729,18793.0
2021-12-22 14:45:00,49.84,49.93,49.84,49.93,27028.0,45.729,45.8116,45.729,45.8116,27028.0
2021-12-22 14:50:00,49.93,49.97,49.89,49.95,24803.0,45.8116,45.8483,45.7749,45.83,24803.0
2021-12-22 14:55:00,49.95,50.09,49.85,49.89,52162.0,45.83,45.9584,45.7382,45.7749,52162.0
2021-12-22 15:00:00,49.89,49.94,49.89,49.94,25903.0,45.7749,45.8208,45.7749,45.8208,25903.0
2021-12-22 15:05:00,49.94,49.99,49.93,49.98,28303.0,45.8208,45.8667,45.8116,45.8575,28303.0
2021-12-22 15:10:00,49.98,50.01,49.96,50.0,28217.0,45.8575,45.885,45.8391,45.8758,28217.0
2021-12-22 15:15:00,50.0,50.02,49.98,50.01,35520.0,45.8758,45.8942,45.8575,45.885,35520.0
2021-12-22 15:20:00,50.01,50.02,49.93,49.93,26714.0,45.885,45.8942,45.8116,45.8116,26714.0
2021-12-22 15:25:00,49.94,50.03,49.93,50.02,34301.0,45.8208,45.9034,45.8116,45.8942,34301.0
2021-12-22 15:30:00,50.02,50.1,50.01,50.05,63869.0,45.8942,45.9676,45.885,45.9217,63869.0
2021-12-22 15:35:00,50.04,50.05,49.99,50.0,34973.0,45.9125,45.9217,45.8667,45.8758,34973.0
2021-12-22 15:40:00,49.99,50.13,49.99,50.12,65675.0,45.8667,45.9951,45.8667,45.9859,65675.0
2021-12-22 15:45:00,50.13,50.14,50.1,50.14,46122.0,45.9951,46.0043,45.9676,46.0043,46122.0
2021-12-22 15:50:00,50.14,50.25,50.13,50.24,75119.0,46.0043,46.1052,45.9951,46.096,75119.0
2021-12-22 15:55:00,50.24,50.25,50.16,50.18,166819.0,46.096,46.1052,46.0226,46.041,166819.0
2021-12-23 09:30:00,50.38,50.45,50.32,50.4,25633.0,46.2245,46.2887,46.1694,46.2428,25633.0
2021-12-23 09:35:00,50.38,50.54,50.31,50.52,17281.0,46.2245,46.3713,46.1603,46.353,17281.0
2021-12-23 09:40:00,50.5,50.54,50.44,50.47,19182.0,46.3346,46.3713,46.2795,46.3071,19182.0
2021-12-23 09:45:00,50.47,50.52,50.35,50.36,24857.0,46.3071,46.353,46.197,46.2061,24857.0
2021-12-23 09:50:00,50.36,50.43,50.25,50.25,16466.0,46.2061,46.2704,46.1052,46.1052,16466.0
2021-12-23 09:55:00,50.27,50.34,50.24,50.3,8065.0,46.1236,46.1878,46.096,46.1511,8065.0
2021-12-23 10:00:00,50.3,50.33,50.21,50.31,8982.0,46.1511,46.1786,46.0685,46.1603,8982.0
2021-12-23 10:05:00,50.32,50.37,50.31,50.36,12207.0,46.1694,46.2153,46.1603,46.2061,12207.0
2021-12-23 10:10:00,50.36,50.39,50.29,50.32,18810.0,46.2061,46.2337,46.1419,46.1694,18810.0
2021-12-23 10:15:00,50.31,50.37,50.29,50.32,12646.0,46.1603,46.2153,46.1419,46.1694,12646.0
2021-12-23 10:20:00,50.32,50.33,50.22,50.29,13190.0,46.1694,46.1786,46.0777,46.1419,13190.0
2021-12-23 10:25:00,50.28,50.39,50.25,50.33,10119.0,46.1327,46.2337,46.1052,46.1786,10119.0
2021-12-23 10:30:00,50.31,50.41,50.31,50.38,8485.0,46.1603,46.252,46.1603,46.2245,8485.0
2021-12-23 10:35:00,50.37,50.41,50.37,50.4,8018.0,46.2153,46.252,46.2153,46.2428,8018.0
2021-12-23 10:40:00,50.41,50.52,50.41,50.52,17144.0,46.252,46.353,46.252,46.353,17144.0
2021-12-23 10:45:00,50.52,50.52,50.39,50.4,10774.0,46.353,46.353,46.2337,46.2428,10774.0
2021-12-23 10:50:00,50.38,50.5,50.37,50.46,8456.0,46.2245,46.3346,46.2153,46.2979,8456.0
2021-12-23 10:55:00,50.47,50.49,50.45,50.46,7675.0,46.3071,46.3254,46.2887,46.2979,7675.0
2021-12-23 11:00:00,50.46,50.48,50.44,50.48,7772.0,46.2979,46.3162,46.2795,46.3162,7772.0
2021-12-23 11:05:00,50.48,50.49,50.44,50.45,8798.0,46.3162,46.3254,46.2795,46.2887,8798.0
2021-12-23 11:10:00,50.45,50.51,50.45,50.51,14701.0,46.2887,46.3438,46.2887,46.3438,14701.0
2021-12-23 11:15:00,50.52,50.56,50.48,50.54,11654.0,46.353,46.3897,46.3162,46.3713,11654.0
2021-12-23 11:20:00,50.55,50.6,50.54,50.59,12570.0,46.3805,46.4264,46.3713,46.4172,12570.0
2021-12-23 11:25:00,50.59,50.61,50.57,50.61,20004.0,46.4172,46.4355,46.3988,46.4355,20004.0
2021-12-23 11:30:00,50.6,50.61,50.58,50.59,10175.0,46.4264,46.4355,46.408,46.4172,10175.0
2021-12-23 11:35:00,50.59,50.6,50.57,50.59,16604.0,46.4172,46.4264,46.3988,46.4172,16604.0
2021-12-23 11:40:00,50.58,50.66,50.58,50.64,22728.0,46.408,46.4814,46.408,46.4631,22728.0
2021-12-23 11:45:00,50.63,50.64,50.61,50.63,19427.0,46.4539,46.4631,46.4355,46.4539,19427.0
2021-12-23 11:50:00,50.63,50.73,50.62,50.73,16313.0,46.4539,46.5456,46.4447,46.5456,16313.0
2021-12-23 11:55:00,50.73,50.74,50.68,50.7,16788.0,46.5456,46.5548,46.4998,46.5181,16788.0
2021-12-23 12:00:00,50.69,50.71,50.65,50.65,9873.0,46.5089,46.5273,46.4722,46.4722,9873.0
2021-12-23 12:05:00,50.66,50.68,50.64,50.65,6471.0,46.4814,46.4998,46.4631,46.4722,6471.0
2021-12-23 12:10:00,50.65,50.68,50.64,50.67,6752.0,46.4722,46.4998,46.4631,46.4906,6752.0
2021-12-23 12:15:00,50.66,50.68,50.65,50.66,8841.0,46.4814,46.4998,46.4722,46.4814,8841.0
2021-12-23 12:20:00,50.67,50.82,50.67,50.7,24763.0,46.4906,46.6282,46.4906,46.5181,24763.0
2021-12-23 12:25:00,50.7,50.71,50.67,50.69,9154.0,46.5181,46.5273,46.4906,46.5089,9154.0
2021-12-23 12:30:00,50.69,50.7,50.66,50.69,8933.0,46.5089,46.5181,46.4814,46.5089,8933.0
2021-12-23 12:35:00,50.69,50.7,50.63,50.65,20894.0,46.5089,46.5181,46.4539,46.4722,20894.0
2021-12-23 12:40:00,50.65,50.66,50.63,50.63,10395.0,46.4722,46.4814,46.4539,46.4539,10395.0
2021-12-23 12:45:00,50.64,50.67,50.63,50.65,9056.0,46.4631,46.4906,46.4539,46.4722,9056.0
2021-12-23 12:50:00,50.65,50.7,50.64,50.7,8039.0,46.4722,46.5181,46.4631,46.5181,8039.0
2021-12-23 12:55:00,50.7,50.72,50.68,50.69,12133.0,46.5181,46.5365,46.4998,46.5089,12133.0
2021-12-23 13:00:00,50.7,50.78,50.7,50.78,14559.0,46.5181,46.5915,46.5181,46.5915,14559.0
2021-12-23 13:05:00,50.78,50.82,50.77,50.79,15476.0,46.5915,46.6282,46.5823,46.6007,15476.0
2021-12-23 13:10:00,50.8,50.82,50.71,50.74,30580.0,46.6099,46.6282,46.5273,46.5548,30580.0
2021-12-23 13:15:00,50.73,50.74,50.69,50.72,6958.0,46.5456,46.5548,46.5089,46.5365,6958.0
2021-12-23 13:20:00,50.72,50.74,50.71,50.73,7365.0,46.5365,46.5548,46.5273,46.5456,7365.0
2021-12-23 13:25:00,50.73,50.81,50.73,50.8,21226.0,46.5456,46.619,46.5456,46.6099,21226.0
2021-12-23 13:30:00,50.8,50.84,50.79,50.81,24431.0,46.6099,46.6466,46.6007,46.619,24431.0
2021-12-23 13:35:00,50.82,50.84,50.81,50.84,12688.0,46.6282,46.6466,46.619,46.6466,12688.0
2021-12-23 13:40:00,50.84,50.86,50.81,50.81,23724.0,46.6466,46.6649,46.619,46.619,23724.0
2021-12-23 13:45:00,50.82,50.82,50.79,50.8,7749.0,46.6282,46.6282,46.6007,46.6099,7749.0
2021-12-23 13:50:00,50.8,50.88,50.79,50.87,26270.0,46.6099,46.6833,46.6007,46.6741,26270.0
2021-12-23 13:55:00,50.87,50.89,50.84,50.86,16769.0,46.6741,46.6924,46.6466,46.6649,16769.0
2021-12-23 14:00:00,50.87,50.88,50.85,50.85,6211.0,46.6741,46.6833,46.6557,46.6557,6211.0
2021-12-23 14:05:00,50.86,50.86,50.84,50.85,14023.0,46.6649,46.6649,46.6466,46.6557,14023.0
2021-12-23 14:10:00,50.85,50.87,50.84,50.86,12157.0,46.6557,46.6741,46.6466,46.6649,12157.0
2021-12-23 14:15:00,50.86,50.86,50.82,50.84,12355.0,46.6649,46.6649,46.6282,46.6466,12355.0
2021-12-23 14:20:00,50.84,50.9,50.83,50.88,12673.0,46.6466,46.7016,46.6374,46.6833,12673.0
2021-12-23 14:25:00,50.88,50.89,50.85,50.86,15986.0,46.6833,46.6924,46.6557,46.6649,15986.0
2021-12-23 14:30:00,50.86,50.95,50.83,50.94,22169.0,46.6649,46.7475,46.6374,46.7383,22169.0
2021-12-23 14:35:00,50.93,51.23,50.91,51.01,96198.0,46.7291,47.0044,46.7108,46.8025,96198.0
2021-12-23 14:40:00,51.0,51.0,50.85,50.85,16581.0,46.7934,46.7934,46.6557,46.6557,16581.0
2021-12-23 14:45:00,50.85,50.88,50.83,50.87,14672.0,46.6557,46.6833,46.6374,46.6741,14672.0
2021-12-23 14:50:00,50.86,50.87,50.83,50.85,10615.0,46.6649,46.6741,46.6374,46.6557,10615.0
2021-12-23 14:55:00,50.85,50.86,50.78,50.81,13581.0,46.6557,46.6649,46.5915,46.619,13581.0
2021-12-23 15:00:00,50.81,50.83,50.78,50.79,15643.0,46.619,46.6374,46.5915,46.6007,15643.0
2021-12-23 15:05:00,50.79,50.8,50.74,50.76,11924.0,46.6007,46.6099,46.5548,46.5732,11924.0
2021-12-23 15:10:00,50.77,50.84,50.76,50.84,11402.0,46.5823,46.6466,46.5732,46.6466,11402.0
2021-12-23 15:15:00,50.84,50.85,50.78,50.83,11627.0,46.6466,46.6557,46.5915,46.6374,11627.0
2021-12-23 15:20:00,50.83,50.85,50.82,50.83,16401.0,46.6374,46.6557,46.6282,46.6374,16401.0
2021-12-23 15:25:00,50.83,50.83,50.78,50.8,12887.0,46.6374,46.6374,46.5915,46.6099,12887.0
2021-12-23 15:30:00,50.82,50.87,50.79,50.83,21430.0,46.6282,46.6741,46.6007,46.6374,21430.0
2021-12-23 15:35:00,50.83,50.87,50.78,50.79,29595.0,46.6374,46.6741,46.5915,46.6007,29595.0
2021-12-23 15:40:00,50.79,50.82,50.76,50.8,23983.0,46.6007,46.6282,46.5732,46.6099,23983.0
2021-12-23 15:45:00,50.8,50.87,50.8,50.84,37885.0,46.6099,46.6741,46.6099,46.6466,37885.0
2021-12-23 15:50:00,50.83,50.88,50.83,50.85,70278.0,46.6374,46.6833,46.6374,46.6557,70278.0
2021-12-23 15:55:00,50.85,50.87,50.73,50.75,120682.0,46.6557,46.6741,46.5456,46.564,120682.0
2021-12-27 09:30:00,50.8,50.95,50.74,50.74,43887.0,46.6099,46.7475,46.5548,46.5548,43887.0
2021-12-27 09:35:00,50.76,50.85,50.71,50.73,13194.0,46.5732,46.6557,46.5273,46.5456,13194.0
2021-12-27 09:40:00,50.75,50.94,50.72,50.86,23336.0,46.564,46.7383,46.5365,46.6649,23336.0
2021-12-27 09:45:00,50.89,51.0,50.88,50.97,14092.0,46.6924,46.7934,46.6833,46.7658,14092.0
2021-12-27 09:50:00,50.96,51.02,50.91,51.0,11432.0,46.7567,46.8117,46.7108,46.7934,11432.0
2021-12-27 09:55:00,51.0,51.0,50.86,50.88,36886.0,46.7934,46.7934,46.6649,46.6833,36886.0
2021-12-27 10:00:00,50.89,50.89,50.8,50.87,6441.0,46.6924,46.6924,46.6099,46.6741,6441.0
2021-12-27 10:05:00,50.88,50.89,50.82,50.86,13821.0,46.6833,46.6924,46.6282,46.6649,13821.0
2021-12-27 10:10:00,50.87,50.95,50.85,50.94,8876.0,46.6741,46.7475,46.6557,46.7383,8876.0
2021-12-27 10:15:00,50.93,51.05,50.92,51.0,19738.0,46.7291,46.8392,46.72,46.7934,19738.0
2021-12-27 10:20:00,51.0,51.05,50.97,50.97,10677.0,46.7934,46.8392,46.7658,46.7658,10677.0
2021-12-27 10:25:00,50.97,50.97,50.88,50.96,8023.0,46.7658,46.7658,46.6833,46.7567,8023.0
2021-12-27 10:30:00,50.97,50.98,50.91,50.94,6966.0,46.7658,46.775,46.7108,46.7383,6966.0
2021-12-27 10:35:00,50.92,50.99,50.92,50.96,11186.0,46.72,46.7842,46.72,46.7567,11186.0
2021-12-27 10:40:00,50.97,51.03,50.97,51.02,8809.0,46.7658,46.8209,46.7658,46.8117,8809.0
2021-12-27 10:45:00,51.01,51.01,50.96,51.0,12338.0,46.8025,46.8025,46.7567,46.7934,12338.0
2021-12-27 10:50:00,51.01,51.07,51.0,51.01,13429.0,46.8025,46.8576,46.7934,46.8025,13429.0
2021-12-27 10:55:00,51.01,51.05,51.0,51.05,8500.0,46.8025,46.8392,46.7934,46.8392,8500.0
2021-12-27 11:00:00,51.04,51.08,51.03,51.06,9596.0,46.8301,46.8668,46.8209,46.8484,9596.0
2021-12-27 11:05:00,51.07,51.1,51.06,51.08,8013.0,46.8576,46.8851,46.8484,46.8668,8013.0
2021-12-27 11:10:00,51.09,51.1,51.06,51.08,13268.0,46.8759,46.8851,46.8484,46.8668,13268.0
2021-12-27 11:15:00,51.07,51.11,51.06,51.1,12066.0,46.8576,46.8943,46.8484,46.8851,12066.0
2021-12-27 11:20:00,51.11,51.13,51.08,51.09,11030.0,46.8943,46.9126,46.8668,46.8759,11030.0
2021-12-27 11:25:00,51.08,51.13,51.08,51.11,6478.0,46.8668,46.9126,46.8668,46.8943,6478.0
2021-12-27 11:30:00,51.1,51.11,51.08,51.09,9018.0,46.8851,46.8943,46.8668,46.8759,9018.0
2021-12-27 11:35:00,51.09,51.1,51.07,51.09,4869.0,46.8759,46.8851,46.8576,46.8759,4869.0
2021-12-27 11:40:00,51.1,51.14,51.09,51.12,8330.0,46.8851,46.9218,46.8759,46.9035,8330.0
2021-12-27 11:45:00,51.11,51.13,51.09,51.1,5803.0,46.8943,46.9126,46.8759,46.8851,5803.0
2021-12-27 11:50:00,51.09,51.12,51.08,51.11,6990.0,46.8759,46.9035,46.8668,46.8943,6990.0
2021-12-27 11:55:00,51.1,51.13,51.08,51.11,4946.0,46.8851,46.9126,46.8668,46.8943,4946.0
2021-12-27 12:00:00,51.1,51.11,51.09,51.09,9532.0,46.8851,46.8943,46.8759,46.8759,9532.0
2021-12-27 12:05:00,51.09,51.1,51.07,51.08,8949.0,46.8759,46.8851,46.8576,46.8668,8949.0
2021-12-27 12:10:00,51.07,51.07,51.03,51.04,7626.0,46.8576,46.8576,46.8209,46.8301,7626.0
2021-12-27 12:15:00,51.04,51.04,51.02,51.03,8224.0,46.8301,46.8301,46.8117,46.8209,8224.0
2021-12-27 12:20:00,51.03,51.07,51.02,51.04,13064.0,46.8209,46.8576,46.8117,46.8301,13064.0
2021-12-27 12:25:00,51.05,51.07,51.03,51.05,13070.0,46.8392,46.8576,46.8209,46.8392,13070.0
2021-12-27 12:30:00,51.06,51.08,51.04,51.05,8485.0,46.8484,46.8668,46.8301,46.8392,8485.0
2021-12-27 12:35:00,51.05,51.08,51.04,51.05,9524.0,46.8392,46.8668,46.8301,46.8392,9524.0
2021-12-27 12:40:00,51.05,51.16,51.05,51.13,14330.0,46.8392,46.9402,46.8392,46.9126,14330.0
2021-12-27 12:45:00,51.12,51.14,51.1,51.14,8142.0,46.9035,46.9218,46.8851,46.9218,8142.0
2021-12-27 12:50:00,51.13,51.14,51.1,51.11,5842.0,46.9126,46.9218,46.8851,46.8943,5842.0
2021-12-27 12:55:00,51.1,51.12,51.08,51.1,7451.0,46.8851,46.9035,46.8668,46.8851,7451.0
2021-12-27 13:00:00,51.1,51.17,51.09,51.16,11202.0,46.8851,46.9493,46.8759,46.9402,11202.0
2021-12-27 13:05:00,51.17,51.18,51.13,51.14,5143.0,46.9493,46.9585,46.9126,46.9218,5143.0
2021-12-27 13:10:00,51.14,51.15,51.12,51.13,7745.0,46.9218,46.931,46.9035,46.9126,7745.0
2021-12-27 13:15:00,51.12,51.12,51.1,51.11,2301.0,46.9035,46.9035,46.8851,46.8943,2301.0
2021-12-27 13:20:00,51.11,51.13,51.08,51.1,9657.0,46.8943,46.9126,46.8668,46.8851,9657.0
2021-12-27 13:25:00,51.09,51.13,51.08,51.1,6809.0,46.8759,46.9126,46.8668,46.8851,6809.0
2021-12-27 13:30:00,51.1,51.11,51.09,51.1,9448.0,46.8851,46.8943,46.8759,46.8851,9448.0
2021-12-27 13:35:00,51.1,51.11,51.08,51.08,8192.0,46.8851,46.8943,46.8668,46.8668,8192.0
2021-12-27 13:40:00,51.09,51.11,51.07,51.08,10661.0,46.8759,46.8943,46.8576,46.8668,10661.0
2021-12-27 13:45:00,51.08,51.09,51.06,51.09,7038.0,46.8668,46.8759,46.8484,46.8759,7038.0
2021-12-27 13:50:00,51.09,51.13,51.08,51.13,6790.0,46.8759,46.9126,46.8668,46.9126,6790.0
2021-12-27 13:55:00,51.12,51.14,51.07,51.08,25355.0,46.9035,46.9218,46.8576,46.8668,25355.0
2021-12-27 14:00:00,51.08,51.11,51.07,51.11,6619.0,46.8668,46.8943,46.8576,46.8943,6619.0
2021-12-27 14:05:00,51.11,51.13,51.11,51.12,7742.0,46.8943,46.9126,46.8943,46.9035,7742.0
2021-12-27 14:10:00,51.12,51.12,51.09,51.12,8270.0,46.9035,46.9035,46.8759,46.9035,8270.0
2021-12-27 14:15:00,51.12,51.13,51.11,51.13,5836.0,46.9035,46.9126,46.8943,46.9126,5836.0
2021-12-27 14:20:00,51.13,51.18,51.13,51.17,6718.0,46.9126,46.9585,46.9126,46.9493,6718.0
2021-12-27 14:25:00,51.17,51.2,51.15,51.2,10430.0,46.9493,46.9769,46.931,46.9769,10430.0
2021-12-27 14:30:00,51.2,51.22,51.19,51.2,6780.0,46.9769,46.9952,46.9677,46.9769,6780.0
2021-12-27 14:35:00,51.19,51.2,51.16,51.16,7865.0,46.9677,46.9769,46.9402,46.9402,7865.0
2021-12-27 14:40:00,51.16,51.19,51.16,51.19,7419.0,46.9402,46.9677,46.9402,46.9677,7419.0
2021-12-27 14:45:00,51.18,51.18,51.13,51.14,8514.0,46.9585,46.9585,46.9126,46.9218,8514.0
2021-12-27 14:50:00,51.15,51.18,51.15,51.17,4009.0,46.931,46.9585,46.931,46.9493,4009.0
2021-12-27 14:55:00,51.17,51.25,51.17,51.22,21990.0,46.9493,47.0227,46.9493,46.9952,21990.0
2021-12-27 15:00:00,51.23,51.23,51.2,51.23,8894.0,47.0044,47.0044,46.9769,47.0044,8894.0
2021-12-27 15:05:00,51.22,51.22,51.15,51.17,9500.0,46.9952,46.9952,46.931,46.9493,9500.0
2021-12-27 15:10:00,51.17,51.18,51.14,51.15,10978.0,46.9493,46.9585,46.9218,46.931,10978.0
2021-12-27 15:15:00,51.15,51.17,51.14,51.15,10582.0,46.931,46.9493,46.9218,46.931,10582.0
2021-12-27 15:20:00,51.16,51.2,51.15,51.19,8959.0,46.9402,46.9769,46.931,46.9677,8959.0
2021-12-27 15:25:00,51.19,51.21,51.19,51.19,11658.0,46.9677,46.986,46.9677,46.9677,11658.0
2021-12-27 15:30:00,51.2,51.26,51.2,51.26,19917.0,46.9769,47.0319,46.9769,47.0319,19917.0
2021-12-27 15:35:00,51.25,51.25,51.19,51.21,23903.0,47.0227,47.0227,46.9677,46.986,23903.0
2021-12-27 15:40:00,51.21,51.24,51.2,51.23,33499.0,46.986,47.0136,46.9769,47.0044,33499.0
2021-12-27 15:45:00,51.25,51.26,51.23,51.25,22664.0,47.0227,47.0319,47.0044,47.0227,22664.0
2021-12-27 15:50:00,51.25,51.41,51.25,51.34,58159.0,47.0227,47.1695,47.0227,47.1053,58159.0
2021-12-27 15:55:00,51.35,51.39,51.34,51.36,75506.0,47.1145,47.1512,47.1053,47.1237,75506.0
2021-12-28 09:30:00,51.22,51.5,51.22,51.5,49312.0,46.9952,47.2521,46.9952,47.2521,49312.0
2021-12-28 09:35:00,51.52,51.63,51.51,51.63,6066.0,47.2705,47.3714,47.2613,47.3714,6066.0
2021-12-28 09:40:00,51.64,51.69,51.59,51.61,15607.0,47.3806,47.4264,47.3347,47.353,15607.0
2021-12-28 09:45:00,51.62,51.7,51.6,51.68,20764.0,47.3622,47.4356,47.3439,47.4173,20764.0
2021-12-28 09:50:00,51.66,51.67,51.56,51.61,10874.0,47.3989,47.4081,47.3072,47.353,10874.0
2021-12-28 09:55:00,51.6,51.7,51.6,51.67,5712.0,47.3439,47.4356,47.3439,47.4081,5712.0
2021-12-28 10:00:00,51.66,51.75,51.65,51.71,8968.0,47.3989,47.4815,47.3897,47.4448,8968.0
2021-12-28 10:05:00,51.71,51.74,51.68,51.7,11191.0,47.4448,47.4723,47.4173,47.4356,11191.0
2021-12-28 10:10:00,51.69,51.87,51.69,51.85,13848.0,47.4264,47.5916,47.4264,47.5732,13848.0
2021-12-28 10:15:00,51.85,51.87,51.77,51.84,9202.0,47.5732,47.5916,47.4998,47.5641,9202.0
2021-12-28 10:20:00,51.83,51.88,51.8,51.86,11643.0,47.5549,47.6008,47.5274,47.5824,11643.0
2021-12-28 10:25:00,51.86,51.88,51.78,51.78,7942.0,47.5824,47.6008,47.509,47.509,7942.0
2021-12-28 10:30:00,51.76,51.8,51.69,51.78,16145.0,47.4907,47.5274,47.4264,47.509,16145.0
2021-12-28 10:35:00,51.76,51.76,51.66,51.69,7806.0,47.4907,47.4907,47.3989,47.4264,7806.0
2021-12-28 10:40:00,51.69,51.75,51.66,51.74,18597.0,47.4264,47.4815,47.3989,47.4723,18597.0
2021-12-28 10:45:00,51.74,51.79,51.72,51.73,11025.0,47.4723,47.5182,47.454,47.4631,11025.0
2021-12-28 10:50:00,51.74,51.74,51.69,51.71,12071.0,47.4723,47.4723,47.4264,47.4448,12071.0
2021-12-28 10:55:00,51.71,51.71,51.65,51.68,7518.0,47.4448,47.4448,47.3897,47.4173,7518.0
2021-12-28 11:00:00,51.67,51.68,51.64,51.66,8182.0,47.4081,47.4173,47.3806,47.3989,8182.0
2021-12-28 11:05:00,51.66,51.72,51.64,51.71,6998.0,47.3989,47.454,47.3806,47.4448,6998.0
2021-12-28 11:10:00,51.71,51.73,51.69,51.7,12340.0,47.4448,47.4631,47.4264,47.4356,12340.0
2021-12-28 11:15:00,51.7,51.71,51.67,51.71,8956.0,47.4356,47.4448,47.4081,47.4448,8956.0
2021-12-28 11:20:00,51.71,51.77,51.69,51.72,35549.0,47.4448,47.4998,47.4264,47.454,35549.0
2021-12-28 11:25:00,51.72,51.72,51.65,51.72,35676.0,47.454,47.454,47.3897,47.454,35676.0
2021-12-28 11:30:00,51.7,51.77,51.68,51.77,21879.0,47.4356,47.4998,47.4173,47.4998,21879.0
2021-12-28 11:35:00,51.76,51.84,51.76,51.82,10955.0,47.4907,47.5641,47.4907,47.5457,10955.0
2021-12-28 11:40:00,51.81,51.82,51.78,51.81,4218.0,47.5365,47.5457,47.509,47.5365,4218.0
2021-12-28 11:45:00,51.81,51.82,51.73,51.73,5471.0,47.5365,47.5457,47.4631,47.4631,5471.0
2021-12-28 11:50:00,51.75,51.77,51.75,51.76,9849.0,47.4815,47.4998,47.4815,47.4907,9849.0
2021-12-28 11:55:00,51.75,51.77,51.67,51.69,20411.0,47.4815,47.4998,47.4081,47.4264,20411.0
2021-12-28 12:00:00,51.69,51.71,51.68,51.7,8091.0,47.4264,47.4448,47.4173,47.4356,8091.0
2021-12-28 12:05:00,51.68,51.69,51.62,51.62,9150.0,47.4173,47.4264,47.3622,47.3622,9150.0
2021-12-28 12:10:00,51.62,51.65,51.58,51.65,10717.0,47.3622,47.3897,47.3255,47.3897,10717.0
2021-12-28 12:15:00,51.65,51.69,51.64,51.66,6221.0,47.3897,47.4264,47.3806,47.3989,6221.0
2021-12-28 12:20:00,51.65,51.7,51.65,51.69,6180.0,47.3897,47.4356,47.3897,47.4264,6180.0
2021-12-28 12:25:00,51.7,51.7,51.64,51.69,10729.0,47.4356,47.4356,47.3806,47.4264,10729.0
2021-12-28 12:30:00,51.68,51.69,51.59,51.61,12375.0,47.4173,47.4264,47.3347,47.353,12375.0
2021-12-28 12:35:00,51.63,51.66,51.62,51.65,7063.0,47.3714,47.3989,47.3622,47.3897,7063.0
2021-12-28 12:40:00,51.65,51.66,51.61,51.61,6892.0,47.3897,47.3989,47.353,47.353,6892.0
2021-12-28 12:45:00,51.61,51.62,51.58,51.59,9962.0,47.353,47.3622,47.3255,47.3347,9962.0
2021-12-28 12:50:00,51.59,51.6,51.57,51.59,5695.0,47.3347,47.3439,47.3163,47.3347,5695.0
2021-12-28 12:55:00,51.59,51.63,51.58,51.63,6914.0,47.3347,47.3714,47.3255,47.3714,6914.0
2021-12-28 13:00:00,51.62,51.65,51.6,51.65,10562.0,47.3622,47.3897,47.3439,47.3897,10562.0
2021-12-28 13:05:00,51.65,51.68,51.65,51.68,4082.0,47.3897,47.4173,47.3897,47.4173,4082.0
2021-12-28 13:10:00,51.68,51.7,51.67,51.69,3772.0,47.4173,47.4356,47.4081,47.4264,3772.0
2021-12-28 13:15:00,51.69,51.71,51.69,51.71,4450.0,47.4264,47.4448,47.4264,47.4448,4450.0
2021-12-28 13:20:00,51.7,51.7,51.67,51.68,4564.0,47.4356,47.4356,47.4081,47.4173,4564.0
2021-12-28 13:25:00,51.68,51.68,51.65,51.65,6302.0,47.4173,47.4173,47.3897,47.3897,6302.0
2021-12-28 13:30:00,51.65,51.68,51.63,51.68,5684.0,47.3897,47.4173,47.3714,47.4173,5684.0
2021-12-28 13:35:00,51.69,51.7,51.68,51.69,3462.0,47.4264,47.4356,47.4173,47.4264,3462.0
2021-12-28 13:40:00,51.69,51.75,51.67,51.73,11082.0,47.4264,47.4815,47.4081,47.4631,11082.0
2021-12-28 13:45:00,51.74,51.75,51.71,51.72,6998.0,47.4723,47.4815,47.4448,47.454,6998.0
2021-12-28 13:50:00,51.73,51.76,51.73,51.75,5707.0,47.4631,47.4907,47.4631,47.4815,5707.0
2021-12-28 13:55:00,51.76,51.79,51.76,51.77,5120.0,47.4907,47.5182,47.4907,47.4998,5120.0
2021-12-28 14:00:00,51.76,51.78,51.74,51.75,7257.0,47.4907,47.509,47.4723,47.4815,7257.0
2021-12-28 14:05:00,51.75,51.77,51.74,51.75,3759.0,47.4815,47.4998,47.4723,47.4815,3759.0
2021-12-28 14:10:00,51.75,51.75,51.71,51.71,4559.0,47.4815,47.4815,47.4448,47.4448,4559.0
2021-12-28 14:15:00,51.71,51.72,51.68,51.69,11304.0,47.4448,47.454,47.4173,47.4264,11304.0
2021-12-28 14:20:00,51.7,51.74,51.7,51.72,8294.0,47.4356,47.4723,47.4356,47.454,8294.0
2021-12-28 14:25:00,51.72,51.72,51.69,51.72,3558.0,47.454,47.454,47.4264,47.454,3558.0
2021-12-28 14:30:00,51.71,51.75,51.71,51.73,3997.0,47.4448,47.4815,47.4448,47.4631,3997.0
2021-12-28 14:35:00,51.72,51.72,51.69,51.72,6169.0,47.454,47.454,47.4264,47.454,6169.0
2021-12-28 14:40:00,51.72,51.73,51.71,51.71,2613.0,47.454,47.4631,47.4448,47.4448,2613.0
2021-12-28 14:45:00,51.72,51.74,51.72,51.73,7633.0,47.454,47.4723,47.454,47.4631,7633.0
2021-12-28 14:50:00,51.73,51.76,51.71,51.73,7743.0,47.4631,47.4907,47.4448,47.4631,7743.0
2021-12-28 14:55:00,51.73,51.76,51.72,51.75,7133.0,47.4631,47.4907,47.454,47.4815,7133.0
2021-12-28 15:00:00,51.76,51.77,51.73,51.77,10491.0,47.4907,47.4998,47.4631,47.4998,10491.0
2021-12-28 15:05:00,51.76,51.79,51.76,51.78,8035.0,47.4907,47.5182,47.4907,47.509,8035.0
2021-12-28 15:10:00,51.78,51.78,51.74,51.76,8669.0,47.509,47.509,47.4723,47.4907,8669.0
2021-12-28 15:15:00,51.76,51.8,51.74,51.75,10286.0,47.4907,47.5274,47.4723,47.4815,10286.0
2021-12-28 15:20:00,51.74,51.76,51.68,51.71,8737.0,47.4723,47.4907,47.4173,47.4448,8737.0
2021-12-28 15:25:00,51.71,51.76,51.7,51.76,10333.0,47.4448,47.4907,47.4356,47.4907,10333.0
2021-12-28 15:30:00,51.75,51.8,51.69,51.71,17863.0,47.4815,47.5274,47.4264,47.4448,17863.0
2021-12-28 15:35:00,51.71,51.72,51.69,51.71,10598.0,47.4448,47.454,47.4264,47.4448,10598.0
2021-12-28 15:40:00,51.71,51.78,51.7,51.77,21366.0,47.4448,47.509,47.4356,47.4998,21366.0
2021-12-28 15:45:00,51.76,51.84,51.76,51.84,21132.0,47.4907,47.5641,47.4907,47.5641,21132.0
2021-12-28 15:50:00,51.84,51.84,51.77,51.77,43217.0,47.5641,47.5641,47.4998,47.4998,43217.0
2021-12-28 15:55:00,51.78,51.79,51.7,51.73,117687.0,47.509,47.5182,47.4356,47.4631,117687.0
2021-12-29 09:30:00,51.67,51.89,51.67,51.88,33274.0,47.4081,47.6099,47.4081,47.6008,33274.0
2021-12-29 09:35:00,51.89,51.97,51.8,51.89,18705.0,47.6099,47.6833,47.5274,47.6099,18705.0
2021-12-29 09:40:00,51.89,52.05,51.86,51.94,25675.0,47.6099,47.7568,47.5824,47.6558,25675.0
2021-12-29 09:45:00,51.95,52.04,51.94,51.98,11815.0,47.665,47.7476,47.6558,47.6925,11815.0
2021-12-29 09:50:00,51.96,52.02,51.91,52.01,14940.0,47.6742,47.7292,47.6283,47.7201,14940.0
2021-12-29 09:55:00,52.0,52.03,51.95,51.99,13209.0,47.7109,47.7384,47.665,47.7017,13209.0
2021-12-29 10:00:00,52.01,52.08,52.01,52.05,9209.0,47.7201,47.7843,47.7201,47.7568,9209.0
2021-12-29 10:05:00,52.05,52.08,52.03,52.03,13488.0,47.7568,47.7843,47.7384,47.7384,13488.0
2021-12-29 10:10:00,52.05,52.08,51.99,52.04,9570.0,47.7568,47.7843,47.7017,47.7476,9570.0
2021-12-29 10:15:00,52.04,52.18,51.98,52.18,11390.0,47.7476,47.876,47.6925,47.876,11390.0
2021-12-29 10:20:00,52.17,52.2,52.16,52.19,8663.0,47.8669,47.8944,47.8577,47.8852,8663.0
2021-12-29 10:25:00,52.18,52.2,52.1,52.11,37701.0,47.876,47.8944,47.8026,47.8118,37701.0
2021-12-29 10:30:00,52.11,52.19,52.09,52.17,11705.0,47.8118,47.8852,47.7935,47.8669,11705.0
2021-12-29 10:35:00,52.17,52.21,52.14,52.2,11200.0,47.8669,47.9036,47.8393,47.8944,11200.0
2021-12-29 10:40:00,52.2,52.22,52.14,52.14,10643.0,47.8944,47.9127,47.8393,47.8393,10643.0
2021-12-29 10:45:00,52.15,52.18,52.1,52.13,8496.0,47.8485,47.876,47.8026,47.8302,8496.0
2021-12-29 10:50:00,52.12,52.15,52.12,52.14,5601.0,47.821,47.8485,47.821,47.8393,5601.0
2021-12-29 10:55:00,52.12,52.13,52.05,52.05,12432.0,47.821,47.8302,47.7568,47.7568,12432.0
2021-12-29 11:00:00,52.05,52.07,52.02,52.06,6009.0,47.7568,47.7751,47.7292,47.7659,6009.0
2021-12-29 11:05:00,52.05,52.1,52.04,52.07,7373.0,47.7568,47.8026,47.7476,47.7751,7373.0
2021-12-29 11:10:00,52.07,52.08,52.04,52.06,4073.0,47.7751,47.7843,47.7476,47.7659,4073.0
2021-12-29 11:15:00,52.07,52.11,52.03,52.05,5728.0,47.7751,47.8118,47.7384,47.7568,5728.0
2021-12-29 11:20:00,52.02,52.07,52.01,52.04,11140.0,47.7292,47.7751,47.7201,47.7476,11140.0
2021-12-29 11:25:00,52.05,52.08,52.03,52.04,4884.0,47.7568,47.7843,47.7384,47.7476,4884.0
2021-12-29 11:30:00,52.04,52.05,52.0,52.0,8333.0,47.7476,47.7568,47.7109,47.7109,8333.0
2021-12-29 11:35:00,52.01,52.02,51.96,51.98,10293.0,47.7201,47.7292,47.6742,47.6925,10293.0
2021-12-29 11:40:00,51.99,52.02,51.96,51.99,14955.0,47.7017,47.7292,47.6742,47.7017,14955.0
2021-12-29 11:45:00,51.99,52.02,51.96,52.01,9961.0,47.7017,47.7292,47.6742,47.7201,9961.0
2021-12-29 11:50:00,52.02,52.04,52.01,52.03,6470.0,47.7292,47.7476,47.7201,47.7384,6470.0
2021-12-29 11:55:00,52.03,52.06,52.02,52.05,6251.0,47.7384,47.7659,47.7292,47.7568,6251.0
2021-12-29 12:00:00,52.05,52.07,52.03,52.04,7343.0,47.7568,47.7751,47.7384,47.7476,7343.0
2021-12-29 12:05:00,52.04,52.07,52.03,52.06,9999.0,47.7476,47.7751,47.7384,47.7659,9999.0
2021-12-29 12:10:00,52.06,52.07,52.02,52.05,13653.0,47.7659,47.7751,47.7292,47.7568,13653.0
2021-12-29 12:15:00,52.05,52.06,51.95,51.95,12111.0,47.7568,47.7659,47.665,47.665,12111.0
2021-12-29 12:20:00,51.96,51.96,51.94,51.96,3961.0,47.6742,47.6742,47.6558,47.6742,3961.0
2021-12-29 12:25:00,51.96,51.99,51.94,51.99,4823.0,47.6742,47.7017,47.6558,47.7017,4823.0
2021-12-29 12:30:00,52.0,52.02,51.98,52.02,5871.0,47.7109,47.7292,47.6925,47.7292,5871.0
2021-12-29 12:35:00,52.03,52.04,52.0,52.03,7035.0,47.7384,47.7476,47.7109,47.7384,7035.0
2021-12-29 12:40:00,52.03,52.08,52.03,52.07,6435.0,47.7384,47.7843,47.7384,47.7751,6435.0
2021-12-29 12:45:00,52.07,52.11,52.05,52.11,13951.0,47.7751,47.8118,47.7568,47.8118,13951.0
2021-12-29 12:50:00,52.11,52.11,52.05,52.05,10370.0,47.8118,47.8118,47.7568,47.7568,10370.0
2021-12-29 12:55:00,52.07,52.08,52.06,52.08,7538.0,47.7751,47.7843,47.7659,47.7843,7538.0
2021-12-29 13:00:00,52.07,52.1,52.07,52.1,4706.0,47.7751,47.8026,47.7751,47.8026,4706.0
2021-12-29 13:05:00,52.1,52.1,52.03,52.07,17661.0,47.8026,47.8026,47.7384,47.7751,17661.0
2021-12-29 13:10:00,52.05,52.07,52.01,52.07,9006.0,47.7568,47.7751,47.7201,47.7751,9006.0
2021-12-29 13:15:00,52.06,52.09,52.05,52.05,6301.0,47.7659,47.7935,47.7568,47.7568,6301.0
2021-12-29 13:20:00,52.07,52.07,52.0,52.02,7345.0,47.7751,47.7751,47.7109,47.7292,7345.0
2021-12-29 13:25:00,52.02,52.08,52.02,52.08,8663.0,47.7292,47.7843,47.7292,47.7843,8663.0
2021-12-29 13:30:00,52.09,52.12,52.08,52.1,8519.0,47.7935,47.821,47.7843,47.8026,8519.0
2021-12-29 13:35:00,52.1,52.1,52.07,52.1,5209.0,47.8026,47.8026,47.7751,47.8026,5209.0
2021-12-29 13:40:00,52.1,52.13,52.07,52.13,27425.0,47.8026,47.8302,47.7751,47.8302,27425.0
2021-12-29 13:45:00,52.13,52.17,52.11,52.12,11185.0,47.8302,47.8669,47.8118,47.821,11185.0
2021-12-29 13:50:00,52.12,52.15,52.11,52.13,11139.0,47.821,47.8485,47.8118,47.8302,11139.0
2021-12-29 13:55:00,52.14,52.16,52.14,52.16,12441.0,47.8393,47.8577,47.8393,47.8577,12441.0
2021-12-29 14:00:00,52.15,52.15,52.09,52.13,6723.0,47.8485,47.8485,47.7935,47.8302,6723.0
2021-12-29 14:05:00,52.14,52.2,52.13,52.2,11065.0,47.8393,47.8944,47.8302,47.8944,11065.0
2021-12-29 14:10:00,52.2,52.21,52.14,52.16,9664.0,47.8944,47.9036,47.8393,47.8577,9664.0
2021-12-29 14:15:00,52.15,52.16,52.13,52.14,7834.0,47.8485,47.8577,47.8302,47.8393,7834.0
2021-12-29 14:20:00,52.15,52.16,52.14,52.16,7265.0,47.8485,47.8577,47.8393,47.8577,7265.0
2021-12-29 14:25:00,52.15,52.16,52.12,52.13,7063.0,47.8485,47.8577,47.821,47.8302,7063.0
2021-12-29 14:30:00,52.13,52.14,52.09,52.09,7925.0,47.8302,47.8393,47.7935,47.7935,7925.0
2021-12-29 14:35:00,52.08,52.09,52.06,52.08,5921.0,47.7843,47.7935,47.7659,47.7843,5921.0
2021-12-29 14:40:00,52.07,52.08,52.04,52.07,18879.0,47.7751,47.7843,47.7476,47.7751,18879.0
2021-12-29 14:45:00,52.07,52.08,52.05,52.06,7109.0,47.7751,47.7843,47.7568,47.7659,7109.0
2021-12-29 14:50:00,52.07,52.08,52.04,52.06,12684.0,47.7751,47.7843,47.7476,47.7659,12684.0
2021-12-29 14:55:00,52.06,52.09,52.06,52.08,3872.0,47.7659,47.7935,47.7659,47.7843,3872.0
2021-12-29 15:00:00,52.08,52.11,52.07,52.1,8380.0,47.7843,47.8118,47.7751,47.8026,8380.0
2021-12-29 15:05:00,52.11,52.15,52.1,52.13,11979.0,47.8118,47.8485,47.8026,47.8302,11979.0
2021-12-29 15:10:00,52.12,52.14,52.11,52.12,5261.0,47.821,47.8393,47.8118,47.821,5261.0
2021-12-29 15:15:00,52.13,52.16,52.12,52.16,11894.0,47.8302,47.8577,47.821,47.8577,11894.0
2021-12-29 15:20:00,52.16,52.17,52.11,52.11,9333.0,47.8577,47.8669,47.8118,47.8118,9333.0
2021-12-29 15:25:00,52.12,52.16,52.1,52.14,15330.0,47.821,47.8577,47.8026,47.8393,15330.0
2021-12-29 15:30:00,52.14,52.16,52.13,52.13,10109.0,47.8393,47.8577,47.8302,47.8302,10109.0
2021-12-29 15:35:00,52.13,52.13,52.08,52.08,22393.0,47.8302,47.8302,47.7843,47.7843,22393.0
2021-12-29 15:40:00,52.08,52.09,52.06,52.07,16461.0,47.7843,47.7935,47.7659,47.7751,16461.0
2021-12-29 15:45:00,52.06,52.15,52.06,52.12,35920.0,47.7659,47.8485,47.7659,47.821,35920.0
2021-12-29 15:50:00,52.11,52.14,52.09,52.11,36024.0,47.8118,47.8393,47.7935,47.8118,36024.0
2021-12-29 15:55:00,52.11,52.12,52.05,52.05,93287.0,47.8118,47.821,47.7568,47.7568,93287.0
2021-12-30 09:30:00,52.34,52.45,52.21,52.43,34448.0,48.0228,48.1238,47.9036,48.1054,34448.0
2021-12-30 09:35:00,52.43,52.48,52.39,52.4,12986.0,48.1054,48.1513,48.0687,48.0779,12986.0
2021-12-30 09:40:00,52.41,52.47,52.36,52.39,12190.0,48.0871,48.1421,48.0412,48.0687,12190.0
2021-12-30 09:45:00,52.35,52.41,52.27,52.4,14712.0,48.032,48.0871,47.9586,48.0779,14712.0
2021-12-30 09:50:00,52.37,52.39,52.28,52.29,11741.0,48.0504,48.0687,47.9678,47.977,11741.0
2021-12-30 09:55:00,52.3,52.39,52.27,52.35,16240.0,47.9861,48.0687,47.9586,48.032,16240.0
2021-12-30 10:00:00,52.35,52.35,52.25,52.27,10020.0,48.032,48.032,47.9403,47.9586,10020.0
2021-12-30 10:05:00,52.28,52.32,52.25,52.3,15080.0,47.9678,48.0045,47.9403,47.9861,15080.0
2021-12-30 10:10:00,52.3,52.36,52.29,52.33,10308.0,47.9861,48.0412,47.977,48.0137,10308.0
2021-12-30 10:15:00,52.36,52.42,52.33,52.36,9894.0,48.0412,48.0962,48.0137,48.0412,9894.0
2021-12-30 10:20:00,52.36,52.36,52.28,52.36,17009.0,48.0412,48.0412,47.9678,48.0412,17009.0
2021-12-30 10:25:00,52.37,52.4,52.35,52.37,6365.0,48.0504,48.0779,48.032,48.0504,6365.0
2021-12-30 10:30:00,52.39,52.4,52.36,52.39,7985.0,48.0687,48.0779,48.0412,48.0687,7985.0
2021-12-30 10:35:00,52.39,52.39,52.31,52.34,4831.0,48.0687,48.0687,47.9953,48.0228,4831.0
2021-12-30 10:40:00,52.34,52.4,52.33,52.39,8189.0,48.0228,48.0779,48.0137,48.0687,8189.0
2021-12-30 10:45:00,52.38,52.41,52.35,52.4,19062.0,48.0595,48.0871,48.032,48.0779,19062.0
2021-12-30 10:50:00,52.4,52.45,52.37,52.37,9987.0,48.0779,48.1238,48.0504,48.0504,9987.0
2021-12-30 10:55:00,52.37,52.44,52.37,52.44,12944.0,48.0504,48.1146,48.0504,48.1146,12944.0
2021-12-30 11:00:00,52.45,52.47,52.43,52.44,10831.0,48.1238,48.1421,48.1054,48.1146,10831.0
2021-12-30 11:05:00,52.43,52.43,52.34,52.36,6633.0,48.1054,48.1054,48.0228,48.0412,6633.0
2021-12-30 11:10:00,52.37,52.38,52.34,52.36,7905.0,48.0504,48.0595,48.0228,48.0412,7905.0
2021-12-30 11:15:00,52.36,52.38,52.34,52.36,9743.0,48.0412,48.0595,48.0228,48.0412,9743.0
2021-12-30 11:20:00,52.35,52.36,52.31,52.31,9574.0,48.032,48.0412,47.9953,47.9953,9574.0
2021-12-30 11:25:00,52.32,52.35,52.31,52.34,4755.0,48.0045,48.032,47.9953,48.0228,4755.0
2021-12-30 11:30:00,52.35,52.37,52.34,52.34,7965.0,48.032,48.0504,48.0228,48.0228,7965.0
2021-12-30 11:35:00,52.34,52.35,52.28,52.28,18173.0,48.0228,48.032,47.9678,47.9678,18173.0
2021-12-30 11:40:00,52.28,52.29,52.25,52.27,10653.0,47.9678,47.977,47.9403,47.9586,10653.0
2021-12-30 11:45:00,52.27,52.29,52.24,52.27,9110.0,47.9586,47.977,47.9311,47.9586,9110.0
2021-12-30 11:50:00,52.27,52.32,52.26,52.31,7102.0,47.9586,48.0045,47.9494,47.9953,7102.0
2021-12-30 11:55:00,52.32,52.33,52.3,52.31,6253.0,48.0045,48.0137,47.9861,47.9953,6253.0
2021-12-30 12:00:00,52.32,52.33,52.28,52.29,10070.0,48.0045,48.0137,47.9678,47.977,10070.0
2021-12-30 12:05:00,52.29,52.3,52.26,52.26,10041.0,47.977,47.9861,47.9494,47.9494,10041.0
2021-12-30 12:10:00,52.27,52.28,52.23,52.24,12949.0,47.9586,47.9678,47.9219,47.9311,12949.0
2021-12-30 12:15:00,52.25,52.26,52.23,52.24,5460.0,47.9403,47.9494,47.9219,47.9311,5460.0
2021-12-30 12:20:00,52.24,52.25,52.22,52.24,8845.0,47.9311,47.9403,47.9127,47.9311,8845.0
2021-12-30 12:25:00,52.23,52.25,52.22,52.24,15572.0,47.9219,47.9403,47.9127,47.9311,15572.0
2021-12-30 12:30:00,52.23,52.33,52.23,52.32,9118.0,47.9219,48.0137,47.9219,48.0045,9118.0
2021-12-30 12:35:00,52.31,52.33,52.31,52.32,4987.0,47.9953,48.0137,47.9953,48.0045,4987.0
2021-12-30 12:40:00,52.31,52.32,52.29,52.31,6383.0,47.9953,48.0045,47.977,47.9953,6383.0
2021-12-30 12:45:00,52.32,52.36,52.32,52.36,5845.0,48.0045,48.0412,48.0045,48.0412,5845.0
2021-12-30 12:50:00,52.36,52.4,52.35,52.4,8185.0,48.0412,48.0779,48.032,48.0779,8185.0
2021-12-30 12:55:00,52.39,52.42,52.39,52.41,7723.0,48.0687,48.0962,48.0687,48.0871,7723.0
2021-12-30 13:00:00,52.41,52.44,52.41,52.44,5206.0,48.0871,48.1146,48.0871,48.1146,5206.0
2021-12-30 13:05:00,52.44,52.47,52.43,52.44,7087.0,48.1146,48.1421,48.1054,48.1146,7087.0
2021-12-30 13:10:00,52.43,52.43,52.38,52.39,5336.0,48.1054,48.1054,48.0595,48.0687,5336.0
2021-12-30 13:15:00,52.38,52.38,52.34,52.35,4680.0,48.0595,48.0595,48.0228,48.032,4680.0
2021-12-30 13:20:00,52.36,52.37,52.34,52.35,4442.0,48.0412,48.0504,48.0228,48.032,4442.0
2021-12-30 13:25:00,52.35,52.36,52.33,52.33,3115.0,48.032,48.0412,48.0137,48.0137,3115.0
2021-12-30 13:30:00,52.34,52.38,52.33,52.37,10534.0,48.0228,48.0595,48.0137,48.0504,10534.0
2021-12-30 13:35:00,52.37,52.38,52.34,52.35,7280.0,48.0504,48.0595,48.0228,48.032,7280.0
2021-12-30 13:40:00,52.34,52.34,52.31,52.34,7332.0,48.0228,48.0228,47.9953,48.0228,7332.0
2021-12-30 13:45:00,52.34,52.39,52.33,52.36,7171.0,48.0228,48.0687,48.0137,48.0412,7171.0
2021-12-30 13:50:00,52.36,52.38,52.36,52.38,5341.0,48.0412,48.0595,48.0412,48.0595,5341.0
2021-12-30 13:55:00,52.37,52.39,52.37,52.39,5319.0,48.0504,48.0687,48.0504,48.0687,5319.0
2021-12-30 14:00:00,52.38,52.41,52.37,52.38,11816.0,48.0595,48.0871,48.0504,48.0595,11816.0
2021-12-30 14:05:00,52.37,52.41,52.37,52.4,5231.0,48.0504,48.0871,48.0504,48.0779,5231.0
2021-12-30 14:10:00,52.39,52.42,52.39,52.4,8229.0,48.0687,48.0962,48.0687,48.0779,8229.0
2021-12-30 14:15:00,52.4,52.4,52.34,52.36,5352.0,48.0779,48.0779,48.0228,48.0412,5352.0
2021-12-30 14:20:00,52.36,52.36,52.33,52.36,8896.0,48.0412,48.0412,48.0137,48.0412,8896.0
2021-12-30 14:25:00,52.36,52.39,52.36,52.39,5514.0,48.0412,48.0687,48.0412,48.0687,5514.0
2021-12-30 14:30:00,52.38,52.38,52.35,52.37,8567.0,48.0595,48.0595,48.032,48.0504,8567.0
2021-12-30 14:35:00,52.37,52.41,52.35,52.4,10906.0,48.0504,48.0871,48.032,48.0779,10906.0
2021-12-30 14:40:00,52.39,52.41,52.38,52.41,6628.0,48.0687,48.0871,48.0595,48.0871,6628.0
2021-12-30 14:45:00,52.41,52.42,52.39,52.4,7242.0,48.0871,48.0962,48.0687,48.0779,7242.0
2021-12-30 14:50:00,52.39,52.4,52.36,52.39,8426.0,48.0687,48.0779,48.0412,48.0687,8426.0
2021-12-30 14:55:00,52.39,52.41,52.37,52.39,6653.0,48.0687,48.0871,48.0504,48.0687,6653.0
2021-12-30 15:00:00,52.39,52.4,52.36,52.38,11114.0,48.0687,48.0779,48.0412,48.0595,11114.0
2021-12-30 15:05:00,52.38,52.4,52.36,52.4,7129.0,48.0595,48.0779,48.0412,48.0779,7129.0
2021-12-30 15:10:00,52.4,52.41,52.38,52.38,6949.0,48.0779,48.0871,48.0595,48.0595,6949.0
2021-12-30 15:15:00,52.39,52.41,52.37,52.39,14808.0,48.0687,48.0871,48.0504,48.0687,14808.0
2021-12-30 15:20:00,52.39,52.39,52.33,52.33,41171.0,48.0687,48.0687,48.0137,48.0137,41171.0
2021-12-30 15:25:00,52.33,52.4,52.33,52.37,23664.0,48.0137,48.0779,48.0137,48.0504,23664.0
2021-12-30 15:30:00,52.37,52.38,52.26,52.28,26761.0,48.0504,48.0595,47.9494,47.9678,26761.0
2021-12-30 15:35:00,52.28,52.29,52.25,52.28,13667.0,47.9678,47.977,47.9403,47.9678,13667.0
2021-12-30 15:40:00,52.27,52.28,52.22,52.22,42705.0,47.9586,47.9678,47.9127,47.9127,42705.0
2021-12-30 15:45:00,52.22,52.29,52.21,52.26,42992.0,47.9127,47.977,47.9036,47.9494,42992.0
2021-12-30 15:50:00,52.25,52.28,52.2,52.21,86517.0,47.9403,47.9678,47.8944,47.9036,86517.0
2021-12-30 15:55:00,52.22,52.23,52.1,52.17,153432.0,47.9127,47.9219,47.8026,47.8669,153432.0
2021-12-31 09:30:00,51.78,52.01,51.69,51.87,34278.0,47.9619,48.1749,47.8785,48.0452,34278.0
2021-12-31 09:35:00,51.88,51.9,51.62,51.84,34240.0,48.0545,48.073,47.8137,48.0175,34240.0
2021-12-31 09:40:00,51.87,51.92,51.8,51.8,10238.0,48.0452,48.0916,47.9804,47.9804,10238.0
2021-12-31 09:45:00,51.81,51.88,51.8,51.84,14642.0,47.9897,48.0545,47.9804,48.0175,14642.0
2021-12-31 09:50:00,51.81,51.93,51.81,51.93,9544.0,47.9897,48.1008,47.9897,48.1008,9544.0
2021-12-31 09:55:00,51.91,51.95,51.85,51.89,16228.0,48.0823,48.1193,48.0267,48.0638,16228.0
2021-12-31 10:00:00,51.92,51.92,51.82,51.91,17131.0,48.0916,48.0916,47.9989,48.0823,17131.0
2021-12-31 10:05:00,51.91,51.97,51.88,51.93,25860.0,48.0823,48.1379,48.0545,48.1008,25860.0
2021-12-31 10:10:00,51.91,51.97,51.91,51.93,18278.0,48.0823,48.1379,48.0823,48.1008,18278.0
2021-12-31 10:15:00,51.93,51.94,51.9,51.92,15627.0,48.1008,48.1101,48.073,48.0916,15627.0
2021-12-31 10:20:00,51.93,51.95,51.9,51.91,10882.0,48.1008,48.1193,48.073,48.0823,10882.0
2021-12-31 10:25:00,51.92,51.95,51.92,51.95,7628.0,48.0916,48.1193,48.0916,48.1193,7628.0
2021-12-31 10:30:00,51.97,51.97,51.89,51.9,9914.0,48.1379,48.1379,48.0638,48.073,9914.0
2021-12-31 10:35:00,51.88,51.9,51.86,51.87,10612.0,48.0545,48.073,48.036,48.0452,10612.0
2021-12-31 10:40:00,51.88,51.92,51.82,51.92,10081.0,48.0545,48.0916,47.9989,48.0916,10081.0
2021-12-31 10:45:00,51.93,51.97,51.9,51.97,14346.0,48.1008,48.1379,48.073,48.1379,14346.0
2021-12-31 10:50:00,51.97,52.0,51.96,51.97,28825.0,48.1379,48.1657,48.1286,48.1379,28825.0
2021-12-31 10:55:00,51.97,52.01,51.96,52.0,10552.0,48.1379,48.1749,48.1286,48.1657,10552.0
2021-12-31 11:00:00,52.0,52.01,51.96,51.97,10875.0,48.1657,48.1749,48.1286,48.1379,10875.0
2021-12-31 11:05:00,51.95,51.97,51.92,51.94,14353.0,48.1193,48.1379,48.0916,48.1101,14353.0
2021-12-31 11:10:00,51.94,52.01,51.94,51.95,25617.0,48.1101,48.1749,48.1101,48.1193,25617.0
2021-12-31 11:15:00,51.96,52.01,51.95,51.99,10025.0,48.1286,48.1749,48.1193,48.1564,10025.0
2021-12-31 11:20:00,51.98,51.99,51.94,51.95,8506.0,48.1471,48.1564,48.1101,48.1193,8506.0
2021-12-31 11:25:00,51.94,51.95,51.89,51.93,12321.0,48.1101,48.1193,48.0638,48.1008,12321.0
2021-12-31 11:30:00,51.93,51.93,51.87,51.88,8478.0,48.1008,48.1008,48.0452,48.0545,8478.0
2021-12-31 11:35:00,51.88,51.89,51.86,51.88,8093.0,48.0545,48.0638,48.036,48.0545,8093.0
2021-12-31 11:40:00,51.89,51.89,51.84,51.85,10885.0,48.0638,48.0638,48.0175,48.0267,10885.0
2021-12-31 11:45:00,51.85,51.86,51.81,51.83,11922.0,48.0267,48.036,47.9897,48.0082,11922.0
2021-12-31 11:50:00,51.83,51.86,51.8,51.83,15303.0,48.0082,48.036,47.9804,48.0082,15303.0
2021-12-31 11:55:00,51.82,51.85,51.81,51.83,9593.0,47.9989,48.0267,47.9897,48.0082,9593.0
2021-12-31 12:00:00,51.83,51.86,51.81,51.84,13424.0,48.0082,48.036,47.9897,48.0175,13424.0
2021-12-31 12:05:00,51.83,51.85,51.83,51.84,7310.0,48.0082,48.0267,48.0082,48.0175,7310.0
2021-12-31 12:10:00,51.84,51.88,51.84,51.87,11300.0,48.0175,48.0545,48.0175,48.0452,11300.0
2021-12-31 12:15:00,51.87,51.9,51.84,51.85,15019.0,48.0452,48.073,48.0175,48.0267,15019.0
2021-12-31 12:20:00,51.85,51.89,51.85,51.86,7547.0,48.0267,48.0638,48.0267,48.036,7547.0
2021-12-31 12:25:00,51.87,51.87,51.84,51.85,6394.0,48.0452,48.0452,48.0175,48.0267,6394.0
2021-12-31 12:30:00,51.84,51.86,51.83,51.85,17106.0,48.0175,48.036,48.0082,48.0267,17106.0
2021-12-31 12:35:00,51.85,51.89,51.84,51.87,13937.0,48.0267,48.0638,48.0175,48.0452,13937.0
2021-12-31 12:40:00,51.88,51.94,51.88,51.94,7432.0,48.0545,48.1101,48.0545,48.1101,7432.0
2021-12-31 12:45:00,51.94,51.95,51.91,51.91,6074.0,48.1101,48.1193,48.0823,48.0823,6074.0
2021-12-31 12:50:00,51.91,51.92,51.86,51.89,8433.0,48.0823,48.0916,48.036,48.0638,8433.0
2021-12-31 12:55:00,51.89,51.91,51.86,51.91,7066.0,48.0638,48.0823,48.036,48.0823,7066.0
2021-12-31 13:00:00,51.9,51.92,51.9,51.9,3344.0,48.073,48.0916,48.073,48.073,3344.0
2021-12-31 13:05:00,51.91,51.91,51.86,51.87,8299.0,48.0823,48.0823,48.036,48.0452,8299.0
2021-12-31 13:10:00,51.88,51.89,51.86,51.87,4912.0,48.0545,48.0638,48.036,48.0452,4912.0
2021-12-31 13:15:00,51.88,51.88,51.83,51.84,5479.0,48.0545,48.0545,48.0082,48.0175,5479.0
2021-12-31 13:20:00,51.85,51.87,51.83,51.86,5533.0,48.0267,48.0452,48.0082,48.036,5533.0
2021-12-31 13:25:00,51.85,51.87,51.84,51.87,5513.0,48.0267,48.0452,48.0175,48.0452,5513.0
2021-12-31 13:30:00,51.87,51.89,51.86,51.87,6160.0,48.0452,48.0638,48.036,48.0452,6160.0
2021-12-31 13:35:00,51.87,51.88,51.86,51.87,3190.0,48.0452,48.0545,48.036,48.0452,3190.0
2021-12-31 13:40:00,51.87,51.87,51.85,51.86,8569.0,48.0452,48.0452,48.0267,48.036,8569.0
2021-12-31 13:45:00,51.85,51.87,51.85,51.86,6625.0,48.0267,48.0452,48.0267,48.036,6625.0
2021-12-31 13:50:00,51.86,51.91,51.86,51.91,5381.0,48.036,48.0823,48.036,48.0823,5381.0
2021-12-31 13:55:00,51.91,51.95,51.9,51.94,5970.0,48.0823,48.1193,48.073,48.1101,5970.0
2021-12-31 14:00:00,51.94,51.95,51.92,51.93,7436.0,48.1101,48.1193,48.0916,48.1008,7436.0
2021-12-31 14:05:00,51.93,51.96,51.92,51.94,14817.0,48.1008,48.1286,48.0916,48.1101,14817.0
2021-12-31 14:10:00,51.93,51.95,51.92,51.93,8409.0,48.1008,48.1193,48.0916,48.1008,8409.0
2021-12-31 14:15:00,51.92,51.92,51.9,51.91,3854.0,48.0916,48.0916,48.073,48.0823,3854.0
2021-12-31 14:20:00,51.9,51.93,51.89,51.93,3661.0,48.073,48.1008,48.0638,48.1008,3661.0
2021-12-31 14:25:00,51.93,51.96,51.92,51.95,9357.0,48.1008,48.1286,48.0916,48.1193,9357.0
2021-12-31 14:30:00,51.94,51.96,51.93,51.94,6131.0,48.1101,48.1286,48.1008,48.1101,6131.0
2021-12-31 14:35:00,51.95,52.0,51.94,51.98,12398.0,48.1193,48.1657,48.1101,48.1471,12398.0
2021-12-31 14:40:00,51.97,51.99,51.93,51.94,12876.0,48.1379,48.1564,48.1008,48.1101,12876.0
2021-12-31 14:45:00,51.94,51.94,51.91,51.92,6420.0,48.1101,48.1101,48.0823,48.0916,6420.0
2021-12-31 14:50:00,51.92,51.93,51.91,51.91,4399.0,48.0916,48.1008,48.0823,48.0823,4399.0
2021-12-31 14:55:00,51.91,51.94,51.9,51.93,12269.0,48.0823,48.1101,48.073,48.1008,12269.0
2021-12-31 15:00:00,51.93,51.95,51.93,51.94,6246.0,48.1008,48.1193,48.1008,48.1101,6246.0
2021-12-31 15:05:00,51.94,51.95,51.92,51.93,5136.0,48.1101,48.1193,48.0916,48.1008,5136.0
2021-12-31 15:10:00,51.92,51.92,51.9,51.9,9844.0,48.0916,48.0916,48.073,48.073,9844.0
2021-12-31 15:15:00,51.89,51.92,51.89,51.91,13772.0,48.0638,48.0916,48.0638,48.0823,13772.0
2021-12-31 15:20:00,51.9,51.9,51.78,51.79,18709.0,48.073,48.073,47.9619,47.9711,18709.0
2021-12-31 15:25:00,51.79,51.83,51.78,51.8,14400.0,47.9711,48.0082,47.9619,47.9804,14400.0
2021-12-31 15:30:00,51.81,51.82,51.74,51.74,14348.0,47.9897,47.9989,47.9248,47.9248,14348.0
2021-12-31 15:35:00,51.74,51.76,51.72,51.76,15567.0,47.9248,47.9434,47.9063,47.9434,15567.0
2021-12-31 15:40:00,51.77,51.8,51.74,51.79,12608.0,47.9526,47.9804,47.9248,47.9711,12608.0
2021-12-31 15:45:00,51.79,51.8,51.74,51.74,18216.0,47.9711,47.9804,47.9248,47.9248,18216.0
2021-12-31 15:50:00,51.73,51.74,51.57,51.57,44018.0,47.9156,47.9248,47.7674,47.7674,44018.0
2021-12-31 15:55:00,51.56,51.57,51.49,51.49,117909.0,47.7581,47.7674,47.6933,47.6933,117909.0
2022-01-03 09:30:00,51.52,51.56,51.32,51.56,56784.0,47.721,47.7581,47.5358,47.7581,56784.0
2022-01-03 09:35:00,51.6,51.66,51.46,51.6,15061.0,47.7951,47.8507,47.6655,47.7951,15061.0
2022-01-03 09:40:00,51.58,51.65,51.49,51.52,16115.0,47.7766,47.8415,47.6933,47.721,16115.0
2022-01-03 09:45:00,51.52,51.56,51.25,51.27,26018.0,47.721,47.7581,47.471,47.4895,26018.0
2022-01-03 09:50:00,51.27,51.54,51.23,51.51,16443.0,47.4895,47.7396,47.4524,47.7118,16443.0
2022-01-03 09:55:00,51.48,51.54,51.44,51.51,12865.0,47.684,47.7396,47.6469,47.7118,12865.0
2022-01-03 10:00:00,51.52,51.58,51.44,51.51,31929.0,47.721,47.7766,47.6469,47.7118,31929.0
2022-01-03 10:05:00,51.51,51.58,51.46,51.51,33691.0,47.7118,47.7766,47.6655,47.7118,33691.0
2022-01-03 10:10:00,51.53,51.6,51.5,51.53,24401.0,47.7303,47.7951,47.7025,47.7303,24401.0
2022-01-03 10:15:00,51.5,51.68,51.49,51.63,57325.0,47.7025,47.8692,47.6933,47.8229,57325.0
2022-01-03 10:20:00,51.63,51.75,51.63,51.66,22617.0,47.8229,47.9341,47.8229,47.8507,22617.0
2022-01-03 10:25:00,51.67,51.75,51.66,51.73,24209.0,47.86,47.9341,47.8507,47.9156,24209.0
2022-01-03 10:30:00,51.73,51.75,51.54,51.65,27904.0,47.9156,47.9341,47.7396,47.8415,27904.0
2022-01-03 10:35:00,51.66,51.68,51.6,51.65,40539.0,47.8507,47.8692,47.7951,47.8415,40539.0
2022-01-03 10:40:00,51.65,51.68,51.53,51.59,16703.0,47.8415,47.8692,47.7303,47.7859,16703.0
2022-01-03 10:45:00,51.59,51.67,51.54,51.63,25785.0,47.7859,47.86,47.7396,47.8229,25785.0
2022-01-03 10:50:00,51.63,51.66,51.54,51.54,34392.0,47.8229,47.8507,47.7396,47.7396,34392.0
2022-01-03 10:55:00,51.56,51.57,51.38,51.39,54335.0,47.7581,47.7674,47.5914,47.6006,54335.0
2022-01-03 11:00:00,51.4,51.55,51.39,51.53,21368.0,47.6099,47.7488,47.6006,47.7303,21368.0
2022-01-03 11:05:00,51.51,51.51,51.42,51.45,23304.0,47.7118,47.7118,47.6284,47.6562,23304.0
2022-01-03 11:10:00,51.45,51.47,51.39,51.44,46681.0,47.6562,47.6747,47.6006,47.6469,46681.0
2022-01-03 11:15:00,51.44,51.51,51.42,51.43,29846.0,47.6469,47.7118,47.6284,47.6377,29846.0
2022-01-03 11:20:00,51.44,51.49,51.38,51.47,15207.0,47.6469,47.6933,47.5914,47.6747,15207.0
2022-01-03 11:25:00,51.46,51.48,51.41,51.48,17520.0,47.6655,47.684,47.6192,47.684,17520.0
2022-01-03 11:30:00,51.47,51.47,51.3,51.32,29065.0,47.6747,47.6747,47.5173,47.5358,29065.0
2022-01-03 11:35:00,51.32,51.38,51.3,51.36,14880.0,47.5358,47.5914,47.5173,47.5728,14880.0
2022-01-03 11:40:00,51.36,51.46,51.36,51.46,18047.0,47.5728,47.6655,47.5728,47.6655,18047.0
2022-01-03 11:45:00,51.46,51.51,51.46,51.46,9682.0,47.6655,47.7118,47.6655,47.6655,9682.0
2022-01-03 11:50:00,51.47,51.5,51.45,51.5,13849.0,47.6747,47.7025,47.6562,47.7025,13849.0
2022-01-03 11:55:00,51.48,51.59,51.48,51.58,23071.0,47.684,47.7859,47.684,47.7766,23071.0
2022-01-03 12:00:00,51.58,51.65,51.57,51.65,8505.0,47.7766,47.8415,47.7674,47.8415,8505.0
2022-01-03 12:05:00,51.65,51.75,51.65,51.72,10851.0,47.8415,47.9341,47.8415,47.9063,10851.0
2022-01-03 12:10:00,51.72,51.77,51.68,51.76,17511.0,47.9063,47.9526,47.8692,47.9434,17511.0
2022-01-03 12:15:00,51.75,51.75,51.7,51.73,9476.0,47.9341,47.9341,47.8878,47.9156,9476.0
2022-01-03 12:20:00,51.74,51.76,51.71,51.71,8129.0,47.9248,47.9434,47.897,47.897,8129.0
2022-01-03 12:25:00,51.71,51.75,51.7,51.75,5395.0,47.897,47.9341,47.8878,47.9341,5395.0
2022-01-03 12:30:00,51.75,51.78,51.74,51.77,8947.0,47.9341,47.9619,47.9248,47.9526,8947.0
2022-01-03 12:35:00,51.77,51.78,51.68,51.68,24096.0,47.9526,47.9619,47.8692,47.8692,24096.0
2022-01-03 12:40:00,51.68,51.7,51.66,51.69,9709.0,47.8692,47.8878,47.8507,47.8785,9709.0
2022-01-03 12:45:00,51.7,51.7,51.65,51.66,6482.0,47.8878,47.8878,47.8415,47.8507,6482.0
2022-01-03 12:50:00,51.67,51.69,51.65,51.68,7465.0,47.86,47.8785,47.8415,47.8692,7465.0
2022-01-03 12:55:00,51.68,51.7,51.65,51.66,13116.0,47.8692,47.8878,47.8415,47.8507,13116.0
2022-01-03 13:00:00,51.66,51.7,51.64,51.7,10868.0,47.8507,47.8878,47.8322,47.8878,10868.0
2022-01-03 13:05:00,51.69,51.7,51.63,51.64,14470.0,47.8785,47.8878,47.8229,47.8322,14470.0
2022-01-03 13:10:00,51.64,51.66,51.63,51.65,13341.0,47.8322,47.8507,47.8229,47.8415,13341.0
2022-01-03 13:15:00,51.65,51.72,51.64,51.72,6303.0,47.8415,47.9063,47.8322,47.9063,6303.0
2022-01-03 13:20:00,51.72,51.79,51.72,51.78,7818.0,47.9063,47.9711,47.9063,47.9619,7818.0
2022-01-03 13:25:00,51.79,51.86,51.78,51.85,5616.0,47.9711,48.036,47.9619,48.0267,5616.0
2022-01-03 13:30:00,51.85,51.85,51.8,51.84,15283.0,48.0267,48.0267,47.9804,48.0175,15283.0
2022-01-03 13:35:00,51.83,51.84,51.78,51.81,9796.0,48.0082,48.0175,47.9619,47.9897,9796.0
2022-01-03 13:40:00,51.8,51.8,51.76,51.8,6155.0,47.9804,47.9804,47.9434,47.9804,6155.0
2022-01-03 13:45:00,51.8,51.84,51.79,51.84,10913.0,47.9804,48.0175,47.9711,48.0175,10913.0
2022-01-03 13:50:00,51.84,51.88,51.84,51.88,7441.0,48.0175,48.0545,48.0175,48.0545,7441.0
2022-01-03 13:55:00,51.88,51.89,51.87,51.88,8438.0,48.0545,48.0638,48.0452,48.0545,8438.0
2022-01-03 14:00:00,51.87,51.87,51.83,51.84,25625.0,48.0452,48.0452,48.0082,48.0175,25625.0
2022-01-03 14:05:00,51.83,51.88,51.81,51.86,31470.0,48.0082,48.0545,47.9897,48.036,31470.0
2022-01-03 14:10:00,51.87,51.88,51.83,51.84,14072.0,48.0452,48.0545,48.0082,48.0175,14072.0
2022-01-03 14:15:00,51.83,51.84,51.78,51.8,9251.0,48.0082,48.0175,47.9619,47.9804,9251.0
2022-01-03 14:20:00,51.8,51.84,51.79,51.83,7795.0,47.9804,48.0175,47.9711,48.0082,7795.0
2022-01-03 14:25:00,51.82,51.84,51.81,51.84,5588.0,47.9989,48.0175,47.9897,48.0175,5588.0
2022-01-03 14:30:00,51.84,51.87,51.84,51.85,9359.0,48.0175,48.0452,48.0175,48.0267,9359.0
2022-01-03 14:35:00,51.84,51.86,51.83,51.85,8410.0,48.0175,48.036,48.0082,48.0267,8410.0
2022-01-03 14:40:00,51.86,51.91,51.86,51.91,6826.0,48.036,48.0823,48.036,48.0823,6826.0
2022-01-03 14:45:00,51.91,51.99,51.91,51.94,13495.0,48.0823,48.1564,48.0823,48.1101,13495.0
2022-01-03 14:50:00,51.95,51.97,51.93,51.97,11700.0,48.1193,48.1379,48.1008,48.1379,11700.0
2022-01-03 14:55:00,51.96,52.03,51.96,52.0,24160.0,48.1286,48.1934,48.1286,48.1657,24160.0
2022-01-03 15:00:00,52.0,52.02,51.97,51.98,9713.0,48.1657,48.1842,48.1379,48.1471,9713.0
2022-01-03 15:05:00,51.98,52.03,51.98,52.01,12706.0,48.1471,48.1934,48.1471,48.1749,12706.0
2022-01-03 15:10:00,52.01,52.04,51.98,52.01,11887.0,48.1749,48.2027,48.1471,48.1749,11887.0
2022-01-03 15:15:00,52.02,52.02,51.96,51.98,17309.0,48.1842,48.1842,48.1286,48.1471,17309.0
2022-01-03 15:20:00,51.98,52.01,51.97,51.98,7614.0,48.1471,48.1749,48.1379,48.1471,7614.0
2022-01-03 15:25:00,51.98,51.99,51.94,51.96,15702.0,48.1471,48.1564,48.1101,48.1286,15702.0
2022-01-03 15:30:00,51.95,51.96,51.87,51.88,19247.0,48.1193,48.1286,48.0452,48.0545,19247.0
2022-01-03 15:35:00,51.88,51.95,51.88,51.9,21634.0,48.0545,48.1193,48.0545,48.073,21634.0
2022-01-03 15:40:00,51.9,51.91,51.86,51.88,24772.0,48.073,48.0823,48.036,48.0545,24772.0
2022-01-03 15:45:00,51.88,51.97,51.87,51.96,32148.0,48.0545,48.1379,48.0452,48.1286,32148.0
2022-01-03 15:50:00,51.97,51.99,51.91,51.93,52107.0,48.1379,48.1564,48.0823,48.1008,52107.0
2022-01-03 15:55:00,51.93,52.02,51.9,52.01,125559.0,48.1008,48.1842,48.073,48.1749,125559.0
2022-01-04 09:30:00,52.04,52.62,52.03,52.56,80853.0,48.2027,48.7399,48.1934,48.6844,80853.0
2022-01-04 09:35:00,52.54,52.54,52.34,52.35,25176.0,48.6658,48.6658,48.4806,48.4898,25176.0
2022-01-04 09:40:00,52.35,52.46,52.26,52.26,32988.0,48.4898,48.5917,48.4065,48.4065,32988.0
2022-01-04 09:45:00,52.29,52.31,52.1,52.11,28940.0,48.4343,48.4528,48.2583,48.2675,28940.0
2022-01-04 09:50:00,52.13,52.36,52.13,52.32,23317.0,48.2861,48.4991,48.2861,48.4621,23317.0
2022-01-04 09:55:00,52.32,52.33,52.21,52.31,21130.0,48.4621,48.4713,48.3602,48.4528,21130.0
2022-01-04 10:00:00,52.28,52.36,52.23,52.36,28900.0,48.425,48.4991,48.3787,48.4991,28900.0
2022-01-04 10:05:00,52.34,52.46,52.26,52.46,20029.0,48.4806,48.5917,48.4065,48.5917,20029.0
2022-01-04 10:10:00,52.47,52.57,52.45,52.46,41281.0,48.601,48.6936,48.5825,48.5917,41281.0
2022-01-04 10:15:00,52.45,52.47,52.39,52.44,15106.0,48.5825,48.601,48.5269,48.5732,15106.0
2022-01-04 10:20:00,52.46,52.46,52.34,52.41,13581.0,48.5917,48.5917,48.4806,48.5454,13581.0
2022-01-04 10:25:00,52.43,52.45,52.3,52.4,15840.0,48.5639,48.5825,48.4435,48.5362,15840.0
2022-01-04 10:30:00,52.42,52.46,52.4,52.43,17538.0,48.5547,48.5917,48.5362,48.5639,17538.0
2022-01-04 10:35:00,52.42,52.61,52.4,52.6,24639.0,48.5547,48.7307,48.5362,48.7214,24639.0
2022-01-04 10:40:00,52.59,52.67,52.56,52.66,23414.0,48.7121,48.7862,48.6844,48.777,23414.0
2022-01-04 10:45:00,52.65,52.72,52.61,52.69,22021.0,48.7677,48.8326,48.7307,48.8048,22021.0
2022-01-04 10:50:00,52.69,52.8,52.68,52.8,23441.0,48.8048,48.9067,48.7955,48.9067,23441.0
2022-01-04 10:55:00,52.8,52.84,52.72,52.8,17118.0,48.9067,48.9437,48.8326,48.9067,17118.0
2022-01-04 11:00:00,52.81,52.83,52.75,52.77,23831.0,48.9159,48.9345,48.8603,48.8789,23831.0
2022-01-04 11:05:00,52.77,52.83,52.75,52.83,27678.0,48.8789,48.9345,48.8603,48.9345,27678.0
2022-01-04 11:10:00,52.83,52.83,52.7,52.79,21323.0,48.9345,48.9345,48.814,48.8974,21323.0
2022-01-04 11:15:00,52.8,52.87,52.79,52.82,21089.0,48.9067,48.9715,48.8974,48.9252,21089.0
2022-01-04 11:20:00,52.82,52.86,52.77,52.86,21108.0,48.9252,48.9622,48.8789,48.9622,21108.0
2022-01-04 11:25:00,52.86,52.87,52.81,52.85,24351.0,48.9622,48.9715,48.9159,48.953,24351.0
2022-01-04 11:30:00,52.84,52.84,52.75,52.84,38292.0,48.9437,48.9437,48.8603,48.9437,38292.0
2022-01-04 11:35:00,52.83,52.83,52.77,52.81,29005.0,48.9345,48.9345,48.8789,48.9159,29005.0
2022-01-04 11:40:00,52.8,52.81,52.75,52.77,17466.0,48.9067,48.9159,48.8603,48.8789,17466.0
2022-01-04 11:45:00,52.77,52.8,52.71,52.73,30745.0,48.8789,48.9067,48.8233,48.8418,30745.0
2022-01-04 11:50:00,52.75,52.83,52.74,52.78,18399.0,48.8603,48.9345,48.8511,48.8881,18399.0
2022-01-04 11:55:00,52.79,52.84,52.78,52.83,16562.0,48.8974,48.9437,48.8881,48.9345,16562.0
2022-01-04 12:00:00,52.83,52.85,52.81,52.84,14744.0,48.9345,48.953,48.9159,48.9437,14744.0
2022-01-04 12:05:00,52.84,52.87,52.73,52.74,26012.0,48.9437,48.9715,48.8418,48.8511,26012.0
2022-01-04 12:10:00,52.73,52.77,52.67,52.7,12798.0,48.8418,48.8789,48.7862,48.814,12798.0
2022-01-04 12:15:00,52.7,52.73,52.67,52.68,11422.0,48.814,48.8418,48.7862,48.7955,11422.0
2022-01-04 12:20:00,52.68,52.69,52.63,52.66,10649.0,48.7955,48.8048,48.7492,48.777,10649.0
2022-01-04 12:25:00,52.66,52.69,52.64,52.66,12770.0,48.777,48.8048,48.7585,48.777,12770.0
2022-01-04 12:30:00,52.65,52.67,52.6,52.66,13462.0,48.7677,48.7862,48.7214,48.777,13462.0
2022-01-04 12:35:00,52.66,52.72,52.65,52.71,11991.0,48.777,48.8326,48.7677,48.8233,11991.0
2022-01-04 12:40:00,52.72,52.75,52.7,52.71,12654.0,48.8326,48.8603,48.814,48.8233,12654.0
2022-01-04 12:45:00,52.7,52.7,52.66,52.67,6519.0,48.814,48.814,48.777,48.7862,6519.0
2022-01-04 12:50:00,52.66,52.67,52.61,52.64,10203.0,48.777,48.7862,48.7307,48.7585,10203.0
2022-01-04 12:55:00,52.63,52.63,52.58,52.59,8301.0,48.7492,48.7492,48.7029,48.7121,8301.0
2022-01-04 13:00:00,52.58,52.59,52.55,52.57,13748.0,48.7029,48.7121,48.6751,48.6936,13748.0
2022-01-04 13:05:00,52.57,52.59,52.54,52.55,12275.0,48.6936,48.7121,48.6658,48.6751,12275.0
2022-01-04 13:10:00,52.54,52.55,52.48,52.49,9999.0,48.6658,48.6751,48.6103,48.6195,9999.0
2022-01-04 13:15:00,52.48,52.5,52.43,52.45,16131.0,48.6103,48.6288,48.5639,48.5825,16131.0
2022-01-04 13:20:00,52.45,52.48,52.43,52.48,14342.0,48.5825,48.6103,48.5639,48.6103,14342.0
2022-01-04 13:25:00,52.48,52.48,52.38,52.39,10687.0,48.6103,48.6103,48.5176,48.5269,10687.0
2022-01-04 13:30:00,52.4,52.42,52.35,52.42,23412.0,48.5362,48.5547,48.4898,48.5547,23412.0
2022-01-04 13:35:00,52.42,52.47,52.42,52.46,23042.0,48.5547,48.601,48.5547,48.5917,23042.0
2022-01-04 13:40:00,52.46,52.5,52.42,52.49,16191.0,48.5917,48.6288,48.5547,48.6195,16191.0
2022-01-04 13:45:00,52.49,52.57,52.47,52.57,21642.0,48.6195,48.6936,48.601,48.6936,21642.0
2022-01-04 13:50:00,52.57,52.58,52.47,52.49,15057.0,48.6936,48.7029,48.601,48.6195,15057.0
2022-01-04 13:55:00,52.5,52.5,52.45,52.46,12765.0,48.6288,48.6288,48.5825,48.5917,12765.0
2022-01-04 14:00:00,52.47,52.57,52.46,52.56,17311.0,48.601,48.6936,48.5917,48.6844,17311.0
2022-01-04 14:05:00,52.55,52.59,52.52,52.59,10121.0,48.6751,48.7121,48.6473,48.7121,10121.0
2022-01-04 14:10:00,52.59,52.65,52.58,52.64,17032.0,48.7121,48.7677,48.7029,48.7585,17032.0
2022-01-04 14:15:00,52.65,52.71,52.65,52.69,16112.0,48.7677,48.8233,48.7677,48.8048,16112.0
2022-01-04 14:20:00,52.69,52.74,52.68,52.71,13318.0,48.8048,48.8511,48.7955,48.8233,13318.0
2022-01-04 14:25:00,52.72,52.74,52.69,52.7,12042.0,48.8326,48.8511,48.8048,48.814,12042.0
2022-01-04 14:30:00,52.7,52.74,52.68,52.7,20112.0,48.814,48.8511,48.7955,48.814,20112.0
2022-01-04 14:35:00,52.69,52.74,52.68,52.73,12082.0,48.8048,48.8511,48.7955,48.8418,12082.0
2022-01-04 14:40:00,52.73,52.73,52.68,52.7,15219.0,48.8418,48.8418,48.7955,48.814,15219.0
2022-01-04 14:45:00,52.71,52.72,52.68,52.71,9624.0,48.8233,48.8326,48.7955,48.8233,9624.0
2022-01-04 14:50:00,52.71,52.73,52.68,52.68,15695.0,48.8233,48.8418,48.7955,48.7955,15695.0
2022-01-04 14:55:00,52.69,52.76,52.68,52.74,24507.0,48.8048,48.8696,48.7955,48.8511,24507.0
2022-01-04 15:00:00,52.75,52.76,52.72,52.74,18135.0,48.8603,48.8696,48.8326,48.8511,18135.0
2022-01-04 15:05:00,52.73,52.79,52.72,52.74,18112.0,48.8418,48.8974,48.8326,48.8511,18112.0
2022-01-04 15:10:00,52.75,52.76,52.72,52.75,11010.0,48.8603,48.8696,48.8326,48.8603,11010.0
2022-01-04 15:15:00,52.74,52.76,52.59,52.66,21689.0,48.8511,48.8696,48.7121,48.777,21689.0
2022-01-04 15:20:00,52.65,52.7,52.63,52.68,32017.0,48.7677,48.814,48.7492,48.7955,32017.0
2022-01-04 15:25:00,52.68,52.73,52.67,52.7,27517.0,48.7955,48.8418,48.7862,48.814,27517.0
2022-01-04 15:30:00,52.71,52.72,52.64,52.65,34058.0,48.8233,48.8326,48.7585,48.7677,34058.0
2022-01-04 15:35:00,52.66,52.68,52.6,52.62,27261.0,48.777,48.7955,48.7214,48.7399,27261.0
2022-01-04 15:40:00,52.62,52.7,52.61,52.7,44609.0,48.7399,48.814,48.7307,48.814,44609.0
2022-01-04 15:45:00,52.69,52.75,52.67,52.68,59843.0,48.8048,48.8603,48.7862,48.7955,59843.0
2022-01-04 15:50:00,52.69,52.79,52.66,52.67,119728.0,48.8048,48.8974,48.777,48.7862,119728.0
2022-01-04 15:55:00,52.67,52.72,52.57,52.61,368957.0,48.7862,48.8326,48.6936,48.7307,368957.0
2022-01-05 09:30:00,52.62,53.64,52.62,53.58,139713.0,48.7399,49.6847,48.7399,49.6291,139713.0
2022-01-05 09:35:00,53.58,53.74,53.44,53.55,34464.0,49.6291,49.7773,49.4995,49.6014,34464.0
2022-01-05 09:40:00,53.52,53.61,53.45,53.51,28206.0,49.5736,49.6569,49.5087,49.5643,28206.0
2022-01-05 09:45:00,53.52,53.66,53.4,53.63,35413.0,49.5736,49.7032,49.4624,49.6755,35413.0
2022-01-05 09:50:00,53.65,53.74,53.57,53.6,33941.0,49.694,49.7773,49.6199,49.6477,33941.0
2022-01-05 09:55:00,53.59,53.62,53.41,53.42,36914.0,49.6384,49.6662,49.4717,49.4809,36914.0
2022-01-05 10:00:00,53.41,53.46,53.21,53.25,70354.0,49.4717,49.518,49.2864,49.3235,70354.0
2022-01-05 10:05:00,53.25,53.32,53.17,53.31,48883.0,49.3235,49.3883,49.2494,49.3791,48883.0
2022-01-05 10:10:00,53.3,53.42,53.3,53.39,27765.0,49.3698,49.4809,49.3698,49.4532,27765.0
2022-01-05 10:15:00,53.39,53.55,53.39,53.52,24936.0,49.4532,49.6014,49.4532,49.5736,24936.0
2022-01-05 10:20:00,53.52,53.6,53.51,53.56,36184.0,49.5736,49.6477,49.5643,49.6106,36184.0
2022-01-05 10:25:00,53.57,53.63,53.51,53.62,24614.0,49.6199,49.6755,49.5643,49.6662,24614.0
2022-01-05 10:30:00,53.6,53.66,53.5,53.61,39460.0,49.6477,49.7032,49.555,49.6569,39460.0
2022-01-05 10:35:00,53.62,53.75,53.6,53.75,26079.0,49.6662,49.7866,49.6477,49.7866,26079.0
2022-01-05 10:40:00,53.75,53.83,53.67,53.79,34990.0,49.7866,49.8607,49.7125,49.8237,34990.0
2022-01-05 10:45:00,53.78,53.78,53.68,53.73,21884.0,49.8144,49.8144,49.7218,49.7681,21884.0
2022-01-05 10:50:00,53.73,53.78,53.69,53.75,34271.0,49.7681,49.8144,49.731,49.7866,34271.0
2022-01-05 10:55:00,53.74,53.74,53.59,53.63,69211.0,49.7773,49.7773,49.6384,49.6755,69211.0
2022-01-05 11:00:00,53.64,53.75,53.62,53.72,32748.0,49.6847,49.7866,49.6662,49.7588,32748.0
2022-01-05 11:05:00,53.74,53.74,53.58,53.65,11305.0,49.7773,49.7773,49.6291,49.694,11305.0
2022-01-05 11:10:00,53.65,53.68,53.64,53.67,15476.0,49.694,49.7218,49.6847,49.7125,15476.0
2022-01-05 11:15:00,53.67,53.69,53.58,53.68,25390.0,49.7125,49.731,49.6291,49.7218,25390.0
2022-01-05 11:20:00,53.68,53.82,53.68,53.82,19634.0,49.7218,49.8515,49.7218,49.8515,19634.0
2022-01-05 11:25:00,53.82,53.9,53.77,53.84,35597.0,49.8515,49.9256,49.8051,49.87,35597.0
2022-01-05 11:30:00,53.84,53.86,53.77,53.82,27988.0,49.87,49.8885,49.8051,49.8515,27988.0
2022-01-05 11:35:00,53.83,53.89,53.82,53.88,35326.0,49.8607,49.9163,49.8515,49.907,35326.0
2022-01-05 11:40:00,53.87,53.98,53.85,53.97,90459.0,49.8978,49.9997,49.8792,49.9904,90459.0
2022-01-05 11:45:00,53.96,54.0,53.91,53.98,36820.0,49.9811,50.0182,49.9348,49.9997,36820.0
2022-01-05 11:50:00,53.98,53.98,53.91,53.95,19929.0,49.9997,49.9997,49.9348,49.9719,19929.0
2022-01-05 11:55:00,53.96,53.99,53.92,53.96,29022.0,49.9811,50.0089,49.9441,49.9811,29022.0
2022-01-05 12:00:00,53.96,54.11,53.95,54.1,70391.0,49.9811,50.1201,49.9719,50.1108,70391.0
2022-01-05 12:05:00,54.09,54.12,54.02,54.07,27971.0,50.1015,50.1293,50.0367,50.083,27971.0
2022-01-05 12:10:00,54.07,54.15,54.05,54.11,23421.0,50.083,50.1571,50.0645,50.1201,23421.0
2022-01-05 12:15:00,54.11,54.18,54.11,54.14,40176.0,50.1201,50.1849,50.1201,50.1479,40176.0
2022-01-05 12:20:00,54.13,54.2,54.13,54.17,64481.0,50.1386,50.2034,50.1386,50.1756,64481.0
2022-01-05 12:25:00,54.18,54.24,54.18,54.22,23545.0,50.1849,50.2405,50.1849,50.222,23545.0
2022-01-05 12:30:00,54.22,54.29,54.17,54.18,28867.0,50.222,50.2868,50.1756,50.1849,28867.0
2022-01-05 12:35:00,54.17,54.23,54.13,54.22,26743.0,50.1756,50.2312,50.1386,50.222,26743.0
2022-01-05 12:40:00,54.21,54.31,54.18,54.3,38588.0,50.2127,50.3053,50.1849,50.2961,38588.0
2022-01-05 12:45:00,54.3,54.38,54.26,54.34,93036.0,50.2961,50.3702,50.259,50.3331,93036.0
2022-01-05 12:50:00,54.34,54.35,54.29,54.3,32623.0,50.3331,50.3424,50.2868,50.2961,32623.0
2022-01-05 12:55:00,54.3,54.34,54.29,54.33,30250.0,50.2961,50.3331,50.2868,50.3238,30250.0
2022-01-05 13:00:00,54.33,54.36,54.29,54.34,38304.0,50.3238,50.3516,50.2868,50.3331,38304.0
2022-01-05 13:05:00,54.34,54.37,54.29,54.32,21819.0,50.3331,50.3609,50.2868,50.3146,21819.0
2022-01-05 13:10:00,54.31,54.33,54.29,54.3,31446.0,50.3053,50.3238,50.2868,50.2961,31446.0
2022-01-05 13:15:00,54.3,54.36,54.29,54.35,55018.0,50.2961,50.3516,50.2868,50.3424,55018.0
2022-01-05 13:20:00,54.35,54.45,54.34,54.41,73796.0,50.3424,50.435,50.3331,50.3979,73796.0
2022-01-05 13:25:00,54.39,54.4,54.34,54.37,26548.0,50.3794,50.3887,50.3331,50.3609,26548.0
2022-01-05 13:30:00,54.38,54.4,54.26,54.27,73219.0,50.3702,50.3887,50.259,50.2683,73219.0
2022-01-05 13:35:00,54.26,54.27,54.16,54.18,15743.0,50.259,50.2683,50.1664,50.1849,15743.0
2022-01-05 13:40:00,54.17,54.25,54.15,54.24,20663.0,50.1756,50.2497,50.1571,50.2405,20663.0
2022-01-05 13:45:00,54.23,54.24,54.19,54.21,19610.0,50.2312,50.2405,50.1942,50.2127,19610.0
2022-01-05 13:50:00,54.2,54.24,54.19,54.22,16826.0,50.2034,50.2405,50.1942,50.222,16826.0
2022-01-05 13:55:00,54.24,54.35,54.23,54.35,25213.0,50.2405,50.3424,50.2312,50.3424,25213.0
2022-01-05 14:00:00,54.35,54.37,54.2,54.24,29671.0,50.3424,50.3609,50.2034,50.2405,29671.0
2022-01-05 14:05:00,54.23,54.27,54.11,54.11,15198.0,50.2312,50.2683,50.1201,50.1201,15198.0
2022-01-05 14:10:00,54.12,54.17,54.08,54.16,27276.0,50.1293,50.1756,50.0923,50.1664,27276.0
2022-01-05 14:15:00,54.16,54.18,54.0,54.0,28669.0,50.1664,50.1849,50.0182,50.0182,28669.0
2022-01-05 14:20:00,53.99,54.14,53.99,54.13,27449.0,50.0089,50.1479,50.0089,50.1386,27449.0
2022-01-05 14:25:00,54.13,54.22,54.1,54.1,30999.0,50.1386,50.222,50.1108,50.1108,30999.0
2022-01-05 14:30:00,54.1,54.14,53.97,53.97,19275.0,50.1108,50.1479,49.9904,49.9904,19275.0
2022-01-05 14:35:00,53.98,54.02,53.96,54.02,14789.0,49.9997,50.0367,49.9811,50.0367,14789.0
2022-01-05 14:40:00,54.02,54.02,53.9,53.94,24851.0,50.0367,50.0367,49.9256,49.9626,24851.0
2022-01-05 14:45:00,53.95,53.95,53.89,53.92,25846.0,49.9719,49.9719,49.9163,49.9441,25846.0
2022-01-05 14:50:00,53.93,53.95,53.86,53.91,25337.0,49.9533,49.9719,49.8885,49.9348,25337.0
2022-01-05 14:55:00,53.9,53.94,53.89,53.91,17853.0,49.9256,49.9626,49.9163,49.9348,17853.0
2022-01-05 15:00:00,53.91,53.98,53.86,53.92,34723.0,49.9348,49.9997,49.8885,49.9441,34723.0
2022-01-05 15:05:00,53.92,53.98,53.87,53.89,28375.0,49.9441,49.9997,49.8978,49.9163,28375.0
2022-01-05 15:10:00,53.88,53.88,53.75,53.76,40193.0,49.907,49.907,49.7866,49.7959,40193.0
2022-01-05 15:15:00,53.76,53.78,53.71,53.74,39294.0,49.7959,49.8144,49.7496,49.7773,39294.0
2022-01-05 15:20:00,53.74,53.79,53.69,53.71,30441.0,49.7773,49.8237,49.731,49.7496,30441.0
2022-01-05 15:25:00,53.7,53.75,53.65,53.68,37355.0,49.7403,49.7866,49.694,49.7218,37355.0
2022-01-05 15:30:00,53.68,53.68,53.44,53.46,109738.0,49.7218,49.7218,49.4995,49.518,109738.0
2022-01-05 15:35:00,53.46,53.59,53.4,53.48,92677.0,49.518,49.6384,49.4624,49.5365,92677.0
2022-01-05 15:40:00,53.49,53.56,53.47,53.52,44820.0,49.5458,49.6106,49.5273,49.5736,44820.0
2022-01-05 15:45:00,53.52,53.54,53.39,53.44,65560.0,49.5736,49.5921,49.4532,49.4995,65560.0
2022-01-05 15:50:00,53.43,53.47,53.35,53.46,141129.0,49.4902,49.5273,49.4161,49.518,141129.0
2022-01-05 15:55:00,53.46,53.46,53.3,53.31,255407.0,49.518,49.518,49.3698,49.3791,255407.0
2022-01-06 09:30:00,53.66,53.79,53.08,53.09,71707.0,49.7032,49.8237,49.166,49.1753,71707.0
2022-01-06 09:35:00,53.09,53.13,52.8,53.13,35768.0,49.1753,49.2123,48.9067,49.2123,35768.0
2022-01-06 09:40:00,53.15,53.26,53.12,53.15,46951.0,49.2309,49.3327,49.2031,49.2309,46951.0
2022-01-06 09:45:00,53.08,53.2,53.0,53.13,40063.0,49.166,49.2772,49.0919,49.2123,40063.0
2022-01-06 09:50:00,53.12,53.29,53.12,53.15,17585.0,49.2031,49.3605,49.2031,49.2309,17585.0
2022-01-06 09:55:00,53.16,53.19,52.97,52.99,56988.0,49.2401,49.2679,49.0641,49.0827,56988.0
2022-01-06 10:00:00,52.99,53.22,52.91,53.19,28885.0,49.0827,49.2957,49.0086,49.2679,28885.0
2022-01-06 10:05:00,53.18,53.29,53.15,53.29,25853.0,49.2586,49.3605,49.2309,49.3605,25853.0
2022-01-06 10:10:00,53.3,53.39,53.23,53.24,43226.0,49.3698,49.4532,49.305,49.3142,43226.0
2022-01-06 10:15:00,53.24,53.25,52.94,53.03,52961.0,49.3142,49.3235,49.0363,49.1197,52961.0
2022-01-06 10:20:00,53.05,53.19,53.04,53.06,16308.0,49.1382,49.2679,49.129,49.1475,16308.0
2022-01-06 10:25:00,53.07,53.15,53.04,53.09,11293.0,49.1568,49.2309,49.129,49.1753,11293.0
2022-01-06 10:30:00,53.08,53.33,53.08,53.33,23531.0,49.166,49.3976,49.166,49.3976,23531.0
2022-01-06 10:35:00,53.34,53.36,53.28,53.33,24247.0,49.4068,49.4254,49.3513,49.3976,24247.0
2022-01-06 10:40:00,53.33,53.43,53.3,53.4,29976.0,49.3976,49.4902,49.3698,49.4624,29976.0
2022-01-06 10:45:00,53.42,53.51,53.4,53.44,18555.0,49.4809,49.5643,49.4624,49.4995,18555.0
2022-01-06 10:50:00,53.45,53.45,53.39,53.41,21690.0,49.5087,49.5087,49.4532,49.4717,21690.0
2022-01-06 10:55:00,53.41,53.49,53.28,53.29,32906.0,49.4717,49.5458,49.3513,49.3605,32906.0
2022-01-06 11:00:00,53.29,53.33,53.22,53.3,18028.0,49.3605,49.3976,49.2957,49.3698,18028.0
2022-01-06 11:05:00,53.3,53.59,53.27,53.58,24886.0,49.3698,49.6384,49.342,49.6291,24886.0
2022-01-06 11:10:00,53.58,53.58,53.49,53.49,48245.0,49.6291,49.6291,49.5458,49.5458,48245.0
2022-01-06 11:15:00,53.49,53.58,53.46,53.49,27763.0,49.5458,49.6291,49.518,49.5458,27763.0
2022-01-06 11:20:00,53.48,53.6,53.48,53.59,12035.0,49.5365,49.6477,49.5365,49.6384,12035.0
2022-01-06 11:25:00,53.59,53.64,53.54,53.57,14359.0,49.6384,49.6847,49.5921,49.6199,14359.0
2022-01-06 11:30:00,53.54,53.56,53.46,53.47,9966.0,49.5921,49.6106,49.518,49.5273,9966.0
2022-01-06 11:35:00,53.47,53.55,53.44,53.46,10975.0,49.5273,49.6014,49.4995,49.518,10975.0
2022-01-06 11:40:00,53.46,53.55,53.46,53.51,16564.0,49.518,49.6014,49.518,49.5643,16564.0
2022-01-06 11:45:00,53.51,53.55,53.49,53.52,17619.0,49.5643,49.6014,49.5458,49.5736,17619.0
2022-01-06 11:50:00,53.53,53.56,53.48,53.51,32632.0,49.5828,49.6106,49.5365,49.5643,32632.0
2022-01-06 11:55:00,53.51,53.52,53.44,53.51,19308.0,49.5643,49.5736,49.4995,49.5643,19308.0
2022-01-06 12:00:00,53.51,53.56,53.51,53.55,7322.0,49.5643,49.6106,49.5643,49.6014,7322.0
2022-01-06 12:05:00,53.55,53.63,53.53,53.62,12310.0,49.6014,49.6755,49.5828,49.6662,12310.0
2022-01-06 12:10:00,53.63,53.65,53.6,53.64,6452.0,49.6755,49.694,49.6477,49.6847,6452.0
2022-01-06 12:15:00,53.65,53.67,53.64,53.67,4399.0,49.694,49.7125,49.6847,49.7125,4399.0
2022-01-06 12:20:00,53.68,53.73,53.67,53.7,14794.0,49.7218,49.7681,49.7125,49.7403,14794.0
2022-01-06 12:25:00,53.69,53.71,53.65,53.66,11709.0,49.731,49.7496,49.694,49.7032,11709.0
2022-01-06 12:30:00,53.65,53.68,53.63,53.65,4912.0,49.694,49.7218,49.6755,49.694,4912.0
2022-01-06 12:35:00,53.65,53.66,53.52,53.52,18976.0,49.694,49.7032,49.5736,49.5736,18976.0
2022-01-06 12:40:00,53.51,53.56,53.5,53.55,7433.0,49.5643,49.6106,49.555,49.6014,7433.0
2022-01-06 12:45:00,53.55,53.55,53.48,53.5,8531.0,49.6014,49.6014,49.5365,49.555,8531.0
2022-01-06 12:50:00,53.49,53.51,53.47,53.5,6340.0,49.5458,49.5643,49.5273,49.555,6340.0
2022-01-06 12:55:00,53.51,53.52,53.4,53.41,16701.0,49.5643,49.5736,49.4624,49.4717,16701.0
2022-01-06 13:00:00,53.41,53.43,53.37,53.43,13307.0,49.4717,49.4902,49.4346,49.4902,13307.0
2022-01-06 13:05:00,53.43,53.45,53.4,53.44,18190.0,49.4902,49.5087,49.4624,49.4995,18190.0
2022-01-06 13:10:00,53.43,53.44,53.36,53.37,11466.0,49.4902,49.4995,49.4254,49.4346,11466.0
2022-01-06 13:15:00,53.35,53.35,53.29,53.35,11007.0,49.4161,49.4161,49.3605,49.4161,11007.0
2022-01-06 13:20:00,53.35,53.37,53.29,53.3,16620.0,49.4161,49.4346,49.3605,49.3698,16620.0
2022-01-06 13:25:00,53.3,53.32,53.25,53.29,12368.0,49.3698,49.3883,49.3235,49.3605,12368.0
2022-01-06 13:30:00,53.29,53.31,53.2,53.22,33776.0,49.3605,49.3791,49.2772,49.2957,33776.0
2022-01-06 13:35:00,53.22,53.22,53.0,53.0,15513.0,49.2957,49.2957,49.0919,49.0919,15513.0
2022-01-06 13:40:00,53.0,53.02,52.95,52.96,14158.0,49.0919,49.1104,49.0456,49.0549,14158.0
2022-01-06 13:45:00,52.97,52.98,52.89,52.9,23221.0,49.0641,49.0734,48.99,48.9993,23221.0
2022-01-06 13:50:00,52.89,52.92,52.77,52.92,23584.0,48.99,49.0178,48.8789,49.0178,23584.0
2022-01-06 13:55:00,52.92,52.99,52.9,52.98,16388.0,49.0178,49.0827,48.9993,49.0734,16388.0
2022-01-06 14:00:00,52.97,52.98,52.79,52.82,15516.0,49.0641,49.0734,48.8974,48.9252,15516.0
2022-01-06 14:05:00,52.82,52.9,52.81,52.87,13314.0,48.9252,48.9993,48.9159,48.9715,13314.0
2022-01-06 14:10:00,52.88,52.92,52.79,52.82,22009.0,48.9808,49.0178,48.8974,48.9252,22009.0
2022-01-06 14:15:00,52.83,52.91,52.82,52.87,15678.0,48.9345,49.0086,48.9252,48.9715,15678.0
2022-01-06 14:20:00,52.86,52.87,52.8,52.84,21497.0,48.9622,48.9715,48.9067,48.9437,21497.0
2022-01-06 14:25:00,52.85,52.91,52.84,52.86,14070.0,48.953,49.0086,48.9437,48.9622,14070.0
2022-01-06 14:30:00,52.87,52.93,52.87,52.91,12726.0,48.9715,49.0271,48.9715,49.0086,12726.0
2022-01-06 14:35:00,52.9,52.92,52.88,52.9,11266.0,48.9993,49.0178,48.9808,48.9993,11266.0
2022-01-06 14:40:00,52.89,52.94,52.88,52.93,11074.0,48.99,49.0363,48.9808,49.0271,11074.0
2022-01-06 14:45:00,52.93,52.96,52.89,52.93,16939.0,49.0271,49.0549,48.99,49.0271,16939.0
2022-01-06 14:50:00,52.92,53.0,52.89,52.99,16104.0,49.0178,49.0919,48.99,49.0827,16104.0
2022-01-06 14:55:00,53.0,53.02,52.97,52.99,11587.0,49.0919,49.1104,49.0641,49.0827,11587.0
2022-01-06 15:00:00,52.99,53.02,52.95,52.97,12906.0,49.0827,49.1104,49.0456,49.0641,12906.0
2022-01-06 15:05:00,52.96,52.98,52.92,52.96,24876.0,49.0549,49.0734,49.0178,49.0549,24876.0
2022-01-06 15:10:00,52.97,52.97,52.78,52.79,11794.0,49.0641,49.0641,48.8881,48.8974,11794.0
2022-01-06 15:15:00,52.79,52.84,52.71,52.73,21765.0,48.8974,48.9437,48.8233,48.8418,21765.0
2022-01-06 15:20:00,52.74,52.78,52.72,52.78,16696.0,48.8511,48.8881,48.8326,48.8881,16696.0
2022-01-06 15:25:00,52.78,52.8,52.74,52.74,18267.0,48.8881,48.9067,48.8511,48.8511,18267.0
2022-01-06 15:30:00,52.74,52.75,52.68,52.72,33909.0,48.8511,48.8603,48.7955,48.8326,33909.0
2022-01-06 15:35:00,52.72,52.77,52.62,52.63,29991.0,48.8326,48.8789,48.7399,48.7492,29991.0
2022-01-06 15:40:00,52.63,52.67,52.57,52.59,38746.0,48.7492,48.7862,48.6936,48.7121,38746.0
2022-01-06 15:45:00,52.59,52.59,52.43,52.44,63406.0,48.7121,48.7121,48.5639,48.5732,63406.0
2022-01-06 15:50:00,52.45,52.52,52.42,52.52,81059.0,48.5825,48.6473,48.5547,48.6473,81059.0
2022-01-06 15:55:00,52.53,52.53,52.44,52.5,191856.0,48.6566,48.6566,48.5732,48.6288,191856.0
2022-01-07 09:30:00,52.62,53.11,52.57,53.03,84215.0,48.7399,49.1938,48.6936,49.1197,84215.0
2022-01-07 09:35:00,53.09,53.4,53.06,53.34,22330.0,49.1753,49.4624,49.1475,49.4068,22330.0
2022-01-07 09:40:00,53.33,53.33,53.06,53.11,21921.0,49.3976,49.3976,49.1475,49.1938,21921.0
2022-01-07 09:45:00,53.11,53.12,52.97,53.03,31903.0,49.1938,49.2031,49.0641,49.1197,31903.0
2022-01-07 09:50:00,53.05,53.12,52.97,53.01,28672.0,49.1382,49.2031,49.0641,49.1012,28672.0
2022-01-07 09:55:00,53.01,53.01,52.67,52.77,24651.0,49.1012,49.1012,48.7862,48.8789,24651.0
2022-01-07 10:00:00,52.78,53.05,52.78,53.03,17637.0,48.8881,49.1382,48.8881,49.1197,17637.0
2022-01-07 10:05:00,53.06,53.16,53.06,53.16,11937.0,49.1475,49.2401,49.1475,49.2401,11937.0
2022-01-07 10:10:00,53.15,53.27,53.1,53.16,42141.0,49.2309,49.342,49.1845,49.2401,42141.0
2022-01-07 10:15:00,53.16,53.37,53.11,53.35,79098.0,49.2401,49.4346,49.1938,49.4161,79098.0
2022-01-07 10:20:00,53.35,53.54,53.33,53.4,80634.0,49.4161,49.5921,49.3976,49.4624,80634.0
2022-01-07 10:25:00,53.41,53.52,53.4,53.49,10847.0,49.4717,49.5736,49.4624,49.5458,10847.0
2022-01-07 10:30:00,53.49,53.51,53.4,53.4,27866.0,49.5458,49.5643,49.4624,49.4624,27866.0
2022-01-07 10:35:00,53.4,53.65,53.39,53.64,29497.0,49.4624,49.694,49.4532,49.6847,29497.0
2022-01-07 10:40:00,53.64,53.74,53.63,53.74,29771.0,49.6847,49.7773,49.6755,49.7773,29771.0
2022-01-07 10:45:00,53.74,53.9,53.74,53.87,22296.0,49.7773,49.9256,49.7773,49.8978,22296.0
2022-01-07 10:50:00,53.86,53.87,53.72,53.82,15013.0,49.8885,49.8978,49.7588,49.8515,15013.0
2022-01-07 10:55:00,53.82,53.85,53.76,53.77,17594.0,49.8515,49.8792,49.7959,49.8051,17594.0
2022-01-07 11:00:00,53.79,53.88,53.73,53.88,20708.0,49.8237,49.907,49.7681,49.907,20708.0
2022-01-07 11:05:00,53.87,53.93,53.86,53.86,32408.0,49.8978,49.9533,49.8885,49.8885,32408.0
2022-01-07 11:10:00,53.86,53.86,53.61,53.63,13565.0,49.8885,49.8885,49.6569,49.6755,13565.0
2022-01-07 11:15:00,53.62,53.75,53.6,53.75,22554.0,49.6662,49.7866,49.6477,49.7866,22554.0
2022-01-07 11:20:00,53.76,53.86,53.73,53.84,24144.0,49.7959,49.8885,49.7681,49.87,24144.0
2022-01-07 11:25:00,53.84,53.93,53.83,53.91,36929.0,49.87,49.9533,49.8607,49.9348,36929.0
2022-01-07 11:30:00,53.91,53.92,53.82,53.88,31601.0,49.9348,49.9441,49.8515,49.907,31601.0
2022-01-07 11:35:00,53.9,53.93,53.85,53.93,21215.0,49.9256,49.9533,49.8792,49.9533,21215.0
2022-01-07 11:40:00,53.93,53.99,53.89,53.96,40144.0,49.9533,50.0089,49.9163,49.9811,40144.0
2022-01-07 11:45:00,53.96,54.01,53.95,54.01,49600.0,49.9811,50.0274,49.9719,50.0274,49600.0
2022-01-07 11:50:00,54.02,54.05,53.98,54.01,23740.0,50.0367,50.0645,49.9997,50.0274,23740.0
2022-01-07 11:55:00,54.02,54.03,53.82,53.83,42917.0,50.0367,50.046,49.8515,49.8607,42917.0
2022-01-07 12:00:00,53.83,53.87,53.76,53.85,32176.0,49.8607,49.8978,49.7959,49.8792,32176.0
2022-01-07 12:05:00,53.85,53.87,53.82,53.86,18649.0,49.8792,49.8978,49.8515,49.8885,18649.0
2022-01-07 12:10:00,53.86,53.91,53.82,53.91,9815.0,49.8885,49.9348,49.8515,49.9348,9815.0
2022-01-07 12:15:00,53.92,53.99,53.9,53.96,13447.0,49.9441,50.0089,49.9256,49.9811,13447.0
2022-01-07 12:20:00,53.97,54.08,53.96,54.08,27010.0,49.9904,50.0923,49.9811,50.0923,27010.0
2022-01-07 12:25:00,54.07,54.16,53.99,54.14,64591.0,50.083,50.1664,50.0089,50.1479,64591.0
2022-01-07 12:30:00,54.15,54.27,54.14,54.23,29726.0,50.1571,50.2683,50.1479,50.2312,29726.0
2022-01-07 12:35:00,54.23,54.34,54.23,54.29,36432.0,50.2312,50.3331,50.2312,50.2868,36432.0
2022-01-07 12:40:00,54.27,54.34,54.27,54.33,10687.0,50.2683,50.3331,50.2683,50.3238,10687.0
2022-01-07 12:45:00,54.33,54.34,54.2,54.25,21800.0,50.3238,50.3331,50.2034,50.2497,21800.0
2022-01-07 12:50:00,54.24,54.26,54.21,54.24,9747.0,50.2405,50.259,50.2127,50.2405,9747.0
2022-01-07 12:55:00,54.25,54.27,54.18,54.18,13509.0,50.2497,50.2683,50.1849,50.1849,13509.0
2022-01-07 13:00:00,54.18,54.18,54.04,54.08,32781.0,50.1849,50.1849,50.0552,50.0923,32781.0
2022-01-07 13:05:00,54.08,54.11,54.06,54.1,23133.0,50.0923,50.1201,50.0738,50.1108,23133.0
2022-01-07 13:10:00,54.11,54.16,54.1,54.15,21984.0,50.1201,50.1664,50.1108,50.1571,21984.0
2022-01-07 13:15:00,54.14,54.14,54.07,54.07,16269.0,50.1479,50.1479,50.083,50.083,16269.0
2022-01-07 13:20:00,54.07,54.07,53.99,54.04,50889.0,50.083,50.083,50.0089,50.0552,50889.0
2022-01-07 13:25:00,54.05,54.15,54.05,54.15,11711.0,50.0645,50.1571,50.0645,50.1571,11711.0
2022-01-07 13:30:00,54.15,54.21,54.09,54.11,22246.0,50.1571,50.2127,50.1015,50.1201,22246.0
2022-01-07 13:35:00,54.11,54.12,54.05,54.05,29701.0,50.1201,50.1293,50.0645,50.0645,29701.0
2022-01-07 13:40:00,54.05,54.05,53.95,53.96,79230.0,50.0645,50.0645,49.9719,49.9811,79230.0
2022-01-07 13:45:00,53.96,54.04,53.9,54.02,41973.0,49.9811,50.0552,49.9256,50.0367,41973.0
2022-01-07 13:50:00,54.03,54.16,54.03,54.15,12355.0,50.046,50.1664,50.046,50.1571,12355.0
2022-01-07 13:55:00,54.14,54.2,54.12,54.19,15026.0,50.1479,50.2034,50.1293,50.1942,15026.0
2022-01-07 14:00:00,54.2,54.27,54.19,54.23,10994.0,50.2034,50.2683,50.1942,50.2312,10994.0
2022-01-07 14:05:00,54.23,54.23,54.15,54.16,41433.0,50.2312,50.2312,50.1571,50.1664,41433.0
2022-01-07 14:10:00,54.17,54.17,54.07,54.08,21762.0,50.1756,50.1756,50.083,50.0923,21762.0
2022-01-07 14:15:00,54.09,54.14,54.03,54.14,34604.0,50.1015,50.1479,50.046,50.1479,34604.0
2022-01-07 14:20:00,54.14,54.14,54.05,54.05,7629.0,50.1479,50.1479,50.0645,50.0645,7629.0
2022-01-07 14:25:00,54.05,54.11,54.03,54.07,16087.0,50.0645,50.1201,50.046,50.083,16087.0
2022-01-07 14:30:00,54.07,54.1,54.05,54.1,9347.0,50.083,50.1108,50.0645,50.1108,9347.0
2022-01-07 14:35:00,54.1,54.24,54.1,54.22,31468.0,50.1108,50.2405,50.1108,50.222,31468.0
2022-01-07 14:40:00,54.23,54.28,54.2,54.22,13736.0,50.2312,50.2775,50.2034,50.222,13736.0
2022-01-07 14:45:00,54.22,54.25,54.19,54.2,14732.0,50.222,50.2497,50.1942,50.2034,14732.0
2022-01-07 14:50:00,54.2,54.3,54.19,54.29,26746.0,50.2034,50.2961,50.1942,50.2868,26746.0
2022-01-07 14:55:00,54.3,54.31,54.23,54.23,20042.0,50.2961,50.3053,50.2312,50.2312,20042.0
2022-01-07 15:00:00,54.23,54.28,54.2,54.27,27214.0,50.2312,50.2775,50.2034,50.2683,27214.0
2022-01-07 15:05:00,54.28,54.39,54.27,54.36,41778.0,50.2775,50.3794,50.2683,50.3516,41778.0
2022-01-07 15:10:00,54.37,54.37,54.3,54.34,25388.0,50.3609,50.3609,50.2961,50.3331,25388.0
2022-01-07 15:15:00,54.34,54.34,54.23,54.25,41340.0,50.3331,50.3331,50.2312,50.2497,41340.0
2022-01-07 15:20:00,54.25,54.26,54.22,54.25,15052.0,50.2497,50.259,50.222,50.2497,15052.0
2022-01-07 15:25:00,54.25,54.25,54.16,54.2,36628.0,50.2497,50.2497,50.1664,50.2034,36628.0
2022-01-07 15:30:00,54.2,54.21,54.09,54.14,62650.0,50.2034,50.2127,50.1015,50.1479,62650.0
2022-01-07 15:35:00,54.14,54.24,54.13,54.2,57377.0,50.1479,50.2405,50.1386,50.2034,57377.0
2022-01-07 15:40:00,54.21,54.25,54.17,54.21,48613.0,50.2127,50.2497,50.1756,50.2127,48613.0
2022-01-07 15:45:00,54.2,54.25,54.16,54.16,49801.0,50.2034,50.2497,50.1664,50.1664,49801.0
2022-01-07 15:50:00,54.17,54.2,54.13,54.14,75408.0,50.1756,50.2034,50.1386,50.1479,75408.0
2022-01-07 15:55:00,54.15,54.26,54.12,54.25,244886.0,50.1571,50.259,50.1293,50.2497,244886.0
2022-01-10 09:30:00,50.88,50.95,49.26,49.38,547297.0,47.1282,47.1931,45.6277,45.7388,547297.0
2022-01-10 09:35:00,49.42,49.5,48.85,48.96,249386.0,45.7759,45.85,45.2479,45.3498,249386.0
2022-01-10 09:40:00,48.96,49.33,48.74,48.75,226210.0,45.3498,45.6925,45.146,45.1553,226210.0
2022-01-10 09:45:00,48.74,48.96,48.59,48.76,154648.0,45.146,45.3498,45.0071,45.1646,154648.0
2022-01-10 09:50:00,48.76,48.91,48.53,48.77,159214.0,45.1646,45.3035,44.9515,45.1738,159214.0
2022-01-10 09:55:00,48.77,49.11,48.62,48.82,152752.0,45.1738,45.4888,45.0349,45.2201,152752.0
2022-01-10 10:00:00,48.8,48.8,48.55,48.57,138361.0,45.2016,45.2016,44.97,44.9886,138361.0
2022-01-10 10:05:00,48.56,48.78,48.42,48.76,129736.0,44.9793,45.1831,44.8496,45.1646,129736.0
2022-01-10 10:10:00,48.76,49.02,48.67,48.92,132765.0,45.1646,45.4054,45.0812,45.3128,132765.0
2022-01-10 10:15:00,48.91,48.93,48.68,48.88,70688.0,45.3035,45.322,45.0905,45.2757,70688.0
2022-01-10 10:20:00,48.88,49.06,48.88,48.99,140072.0,45.2757,45.4424,45.2757,45.3776,140072.0
2022-01-10 10:25:00,48.98,49.21,48.98,49.09,113381.0,45.3683,45.5814,45.3683,45.4702,113381.0
2022-01-10 10:30:00,49.09,49.19,49.04,49.16,83981.0,45.4702,45.5629,45.4239,45.5351,83981.0
2022-01-10 10:35:00,49.16,49.34,49.15,49.27,83605.0,45.5351,45.7018,45.5258,45.637,83605.0
2022-01-10 10:40:00,49.28,49.35,49.11,49.21,67087.0,45.6462,45.7111,45.4888,45.5814,67087.0
2022-01-10 10:45:00,49.24,49.24,49.02,49.07,78967.0,45.6092,45.6092,45.4054,45.4517,78967.0
2022-01-10 10:50:00,49.07,49.11,49.04,49.07,87193.0,45.4517,45.4888,45.4239,45.4517,87193.0
2022-01-10 10:55:00,49.06,49.06,48.96,49.03,176285.0,45.4424,45.4424,45.3498,45.4147,176285.0
2022-01-10 11:00:00,49.03,49.04,48.79,48.83,110820.0,45.4147,45.4239,45.1924,45.2294,110820.0
2022-01-10 11:05:00,48.83,49.05,48.81,49.02,82118.0,45.2294,45.4332,45.2109,45.4054,82118.0
2022-01-10 11:10:00,49.01,49.07,48.99,49.03,112275.0,45.3961,45.4517,45.3776,45.4147,112275.0
2022-01-10 11:15:00,49.02,49.05,48.8,48.82,126051.0,45.4054,45.4332,45.2016,45.2201,126051.0
2022-01-10 11:20:00,48.83,49.39,48.82,49.33,76671.0,45.2294,45.7481,45.2201,45.6925,76671.0
2022-01-10 11:25:00,49.34,49.68,49.34,49.54,83638.0,45.7018,46.0167,45.7018,45.887,83638.0
2022-01-10 11:30:00,49.54,49.66,49.49,49.53,86881.0,45.887,45.9982,45.8407,45.8778,86881.0
2022-01-10 11:35:00,49.54,49.78,49.53,49.77,71183.0,45.887,46.1094,45.8778,46.1001,71183.0
2022-01-10 11:40:00,49.77,50.01,49.73,50.0,108504.0,46.1001,46.3224,46.063,46.3131,108504.0
2022-01-10 11:45:00,50.0,50.11,49.94,50.07,132803.0,46.3131,46.415,46.2576,46.378,132803.0
2022-01-10 11:50:00,50.07,50.14,49.96,50.1,97445.0,46.378,46.4428,46.2761,46.4058,97445.0
2022-01-10 11:55:00,50.1,50.24,50.09,50.19,69477.0,46.4058,46.5354,46.3965,46.4891,69477.0
2022-01-10 12:00:00,50.18,50.34,50.11,50.12,85863.0,46.4799,46.6281,46.415,46.4243,85863.0
2022-01-10 12:05:00,50.12,50.23,50.06,50.13,81039.0,46.4243,46.5262,46.3687,46.4335,81039.0
2022-01-10 12:10:00,50.12,50.29,50.08,50.23,63059.0,46.4243,46.5817,46.3872,46.5262,63059.0
2022-01-10 12:15:00,50.23,50.34,50.17,50.28,61030.0,46.5262,46.6281,46.4706,46.5725,61030.0
2022-01-10 12:20:00,50.29,50.41,50.25,50.39,75551.0,46.5817,46.6929,46.5447,46.6744,75551.0
2022-01-10 12:25:00,50.39,50.5,50.37,50.5,43070.0,46.6744,46.7763,46.6558,46.7763,43070.0
2022-01-10 12:30:00,50.5,50.55,50.27,50.29,85315.0,46.7763,46.8226,46.5632,46.5817,85315.0
2022-01-10 12:35:00,50.29,50.34,50.23,50.29,51470.0,46.5817,46.6281,46.5262,46.5817,51470.0
2022-01-10 12:40:00,50.29,50.43,50.29,50.42,42690.0,46.5817,46.7114,46.5817,46.7022,42690.0
2022-01-10 12:45:00,50.43,50.5,50.29,50.33,51458.0,46.7114,46.7763,46.5817,46.6188,51458.0
2022-01-10 12:50:00,50.32,50.36,50.16,50.17,99721.0,46.6095,46.6466,46.4613,46.4706,99721.0
2022-01-10 12:55:00,50.14,50.18,50.07,50.13,39158.0,46.4428,46.4799,46.378,46.4335,39158.0
2022-01-10 13:00:00,50.14,50.29,50.14,50.29,25824.0,46.4428,46.5817,46.4428,46.5817,25824.0
2022-01-10 13:05:00,50.29,50.37,50.29,50.33,20234.0,46.5817,46.6558,46.5817,46.6188,20234.0
2022-01-10 13:10:00,50.36,50.39,50.24,50.37,22049.0,46.6466,46.6744,46.5354,46.6558,22049.0
2022-01-10 13:15:00,50.39,50.41,50.29,50.3,19995.0,46.6744,46.6929,46.5817,46.591,19995.0
2022-01-10 13:20:00,50.3,50.34,50.19,50.32,23626.0,46.591,46.6281,46.4891,46.6095,23626.0
2022-01-10 13:25:00,50.3,50.31,50.25,50.26,11848.0,46.591,46.6003,46.5447,46.554,11848.0
2022-01-10 13:30:00,50.26,50.33,50.25,50.28,19125.0,46.554,46.6188,46.5447,46.5725,19125.0
2022-01-10 13:35:00,50.27,50.3,50.22,50.3,21897.0,46.5632,46.591,46.5169,46.591,21897.0
2022-01-10 13:40:00,50.29,50.47,50.29,50.46,24502.0,46.5817,46.7485,46.5817,46.7392,24502.0
2022-01-10 13:45:00,50.45,50.49,50.37,50.49,16852.0,46.7299,46.767,46.6558,46.767,16852.0
2022-01-10 13:50:00,50.49,50.58,50.49,50.57,30535.0,46.767,46.8504,46.767,46.8411,30535.0
2022-01-10 13:55:00,50.57,50.66,50.51,50.65,29209.0,46.8411,46.9245,46.7855,46.9152,29209.0
2022-01-10 14:00:00,50.65,50.82,50.63,50.74,41020.0,46.9152,47.0727,46.8967,46.9986,41020.0
2022-01-10 14:05:00,50.76,50.9,50.73,50.86,68190.0,47.0171,47.1468,46.9893,47.1097,68190.0
2022-01-10 14:10:00,50.86,50.91,50.77,50.88,69199.0,47.1097,47.156,47.0264,47.1282,69199.0
2022-01-10 14:15:00,50.88,51.02,50.87,51.0,118926.0,47.1282,47.2579,47.119,47.2394,118926.0
2022-01-10 14:20:00,50.99,51.07,50.98,51.06,48935.0,47.2301,47.3042,47.2209,47.295,48935.0
2022-01-10 14:25:00,51.06,51.06,50.93,51.04,48106.0,47.295,47.295,47.1746,47.2764,48106.0
2022-01-10 14:30:00,51.03,51.16,50.98,51.15,56091.0,47.2672,47.3876,47.2209,47.3783,56091.0
2022-01-10 14:35:00,51.15,51.15,51.05,51.07,30233.0,47.3783,47.3783,47.2857,47.3042,30233.0
2022-01-10 14:40:00,51.08,51.12,51.06,51.11,31255.0,47.3135,47.3505,47.295,47.3413,31255.0
2022-01-10 14:45:00,51.11,51.11,51.05,51.07,43394.0,47.3413,47.3413,47.2857,47.3042,43394.0
2022-01-10 14:50:00,51.07,51.07,50.96,51.0,37544.0,47.3042,47.3042,47.2023,47.2394,37544.0
2022-01-10 14:55:00,50.99,51.07,50.97,50.98,29792.0,47.2301,47.3042,47.2116,47.2209,29792.0
2022-01-10 15:00:00,50.98,51.04,50.97,51.03,44025.0,47.2209,47.2764,47.2116,47.2672,44025.0
2022-01-10 15:05:00,51.03,51.08,50.96,51.08,65196.0,47.2672,47.3135,47.2023,47.3135,65196.0
2022-01-10 15:10:00,51.08,51.13,51.05,51.06,35558.0,47.3135,47.3598,47.2857,47.295,35558.0
2022-01-10 15:15:00,51.07,51.27,51.04,51.15,56927.0,47.3042,47.4895,47.2764,47.3783,56927.0
2022-01-10 15:20:00,51.15,51.21,51.13,51.17,46869.0,47.3783,47.4339,47.3598,47.3969,46869.0
2022-01-10 15:25:00,51.17,51.19,51.04,51.1,78656.0,47.3969,47.4154,47.2764,47.332,78656.0
2022-01-10 15:30:00,51.08,51.09,50.89,50.89,97490.0,47.3135,47.3228,47.1375,47.1375,97490.0
2022-01-10 15:35:00,50.9,50.9,50.8,50.83,69383.0,47.1468,47.1468,47.0541,47.0819,69383.0
2022-01-10 15:40:00,50.83,50.91,50.65,50.76,106040.0,47.0819,47.156,46.9152,47.0171,106040.0
2022-01-10 15:45:00,50.75,50.84,50.73,50.77,270447.0,47.0078,47.0912,46.9893,47.0264,270447.0
2022-01-10 15:50:00,50.79,51.02,50.78,51.01,172179.0,47.0449,47.2579,47.0356,47.2487,172179.0
2022-01-10 15:55:00,51.01,51.12,51.0,51.03,387673.0,47.2487,47.3505,47.2394,47.2672,387673.0
2022-01-11 09:30:00,50.95,51.41,50.89,50.95,109205.0,47.1931,47.6192,47.1375,47.1931,109205.0
2022-01-11 09:35:00,50.93,50.95,50.26,50.31,58073.0,47.1746,47.1931,46.554,46.6003,58073.0
2022-01-11 09:40:00,50.31,50.64,50.24,50.62,50330.0,46.6003,46.9059,46.5354,46.8874,50330.0
2022-01-11 09:45:00,50.6,50.61,50.25,50.4,49466.0,46.8689,46.8781,46.5447,46.6836,49466.0
2022-01-11 09:50:00,50.42,50.67,50.37,50.38,26092.0,46.7022,46.9337,46.6558,46.6651,26092.0
2022-01-11 09:55:00,50.38,50.41,50.27,50.39,39248.0,46.6651,46.6929,46.5632,46.6744,39248.0
2022-01-11 10:00:00,50.4,50.67,50.37,50.37,43038.0,46.6836,46.9337,46.6558,46.6558,43038.0
2022-01-11 10:05:00,50.37,50.49,50.3,50.31,57264.0,46.6558,46.767,46.591,46.6003,57264.0
2022-01-11 10:10:00,50.3,50.61,50.3,50.58,51352.0,46.591,46.8781,46.591,46.8504,51352.0
2022-01-11 10:15:00,50.57,50.6,50.51,50.6,21157.0,46.8411,46.8689,46.7855,46.8689,21157.0
2022-01-11 10:20:00,50.59,50.68,50.48,50.5,47212.0,46.8596,46.943,46.7577,46.7763,47212.0
2022-01-11 10:25:00,50.51,50.74,50.49,50.64,31548.0,46.7855,46.9986,46.767,46.9059,31548.0
2022-01-11 10:30:00,50.64,50.75,50.61,50.66,22605.0,46.9059,47.0078,46.8781,46.9245,22605.0
2022-01-11 10:35:00,50.66,50.73,50.63,50.68,16227.0,46.9245,46.9893,46.8967,46.943,16227.0
2022-01-11 10:40:00,50.7,50.79,50.66,50.76,23920.0,46.9615,47.0449,46.9245,47.0171,23920.0
2022-01-11 10:45:00,50.74,50.98,50.68,50.91,38765.0,46.9986,47.2209,46.943,47.156,38765.0
2022-01-11 10:50:00,50.89,50.89,50.75,50.88,17423.0,47.1375,47.1375,47.0078,47.1282,17423.0
2022-01-11 10:55:00,50.88,51.05,50.88,50.91,23393.0,47.1282,47.2857,47.1282,47.156,23393.0
2022-01-11 11:00:00,50.91,51.04,50.86,50.97,25567.0,47.156,47.2764,47.1097,47.2116,25567.0
2022-01-11 11:05:00,50.98,51.14,50.95,51.06,19863.0,47.2209,47.3691,47.1931,47.295,19863.0
2022-01-11 11:10:00,51.07,51.11,50.96,50.98,17421.0,47.3042,47.3413,47.2023,47.2209,17421.0
2022-01-11 11:15:00,50.95,51.05,50.95,51.05,15788.0,47.1931,47.2857,47.1931,47.2857,15788.0
2022-01-11 11:20:00,51.05,51.13,51.01,51.05,15072.0,47.2857,47.3598,47.2487,47.2857,15072.0
2022-01-11 11:25:00,51.05,51.1,50.97,51.01,11583.0,47.2857,47.332,47.2116,47.2487,11583.0
2022-01-11 11:30:00,51.01,51.18,51.01,51.17,15464.0,47.2487,47.4061,47.2487,47.3969,15464.0
2022-01-11 11:35:00,51.16,51.34,51.16,51.31,60289.0,47.3876,47.5543,47.3876,47.5265,60289.0
2022-01-11 11:40:00,51.3,51.42,51.3,51.39,19992.0,47.5173,47.6284,47.5173,47.6006,19992.0
2022-01-11 11:45:00,51.4,51.4,51.21,51.23,22200.0,47.6099,47.6099,47.4339,47.4524,22200.0
2022-01-11 11:50:00,51.23,51.27,51.18,51.19,13229.0,47.4524,47.4895,47.4061,47.4154,13229.0
2022-01-11 11:55:00,51.19,51.27,51.17,51.24,15092.0,47.4154,47.4895,47.3969,47.4617,15092.0
2022-01-11 12:00:00,51.22,51.28,51.16,51.26,17632.0,47.4432,47.4987,47.3876,47.4802,17632.0
2022-01-11 12:05:00,51.26,51.38,51.25,51.37,9913.0,47.4802,47.5914,47.471,47.5821,9913.0
2022-01-11 12:10:00,51.38,51.47,51.37,51.45,12385.0,47.5914,47.6747,47.5821,47.6562,12385.0
2022-01-11 12:15:00,51.47,51.5,51.45,51.46,12889.0,47.6747,47.7025,47.6562,47.6655,12889.0
2022-01-11 12:20:00,51.46,51.56,51.45,51.55,16122.0,47.6655,47.7581,47.6562,47.7488,16122.0
2022-01-11 12:25:00,51.58,51.58,51.48,51.52,25281.0,47.7766,47.7766,47.684,47.721,25281.0
2022-01-11 12:30:00,51.52,51.62,51.51,51.61,14321.0,47.721,47.8137,47.7118,47.8044,14321.0
2022-01-11 12:35:00,51.61,51.73,51.6,51.72,20063.0,47.8044,47.9156,47.7951,47.9063,20063.0
2022-01-11 12:40:00,51.72,51.85,51.72,51.84,21462.0,47.9063,48.0267,47.9063,48.0175,21462.0
2022-01-11 12:45:00,51.84,51.92,51.82,51.9,25233.0,48.0175,48.0916,47.9989,48.073,25233.0
2022-01-11 12:50:00,51.89,51.92,51.82,51.92,27572.0,48.0638,48.0916,47.9989,48.0916,27572.0
2022-01-11 12:55:00,51.91,51.98,51.9,51.98,18446.0,48.0823,48.1471,48.073,48.1471,18446.0
2022-01-11 13:00:00,51.98,52.09,51.97,52.03,70165.0,48.1471,48.249,48.1379,48.1934,70165.0
2022-01-11 13:05:00,52.02,52.07,51.98,52.05,34639.0,48.1842,48.2305,48.1471,48.212,34639.0
2022-01-11 13:10:00,52.05,52.09,51.97,51.98,20467.0,48.212,48.249,48.1379,48.1471,20467.0
2022-01-11 13:15:00,51.98,51.99,51.76,51.87,25973.0,48.1471,48.1564,47.9434,48.0452,25973.0
2022-01-11 13:20:00,51.88,51.95,51.86,51.95,17288.0,48.0545,48.1193,48.036,48.1193,17288.0
2022-01-11 13:25:00,51.96,52.01,51.93,51.97,21711.0,48.1286,48.1749,48.1008,48.1379,21711.0
2022-01-11 13:30:00,51.97,51.99,51.92,51.98,21690.0,48.1379,48.1564,48.0916,48.1471,21690.0
2022-01-11 13:35:00,52.0,52.09,52.0,52.09,11819.0,48.1657,48.249,48.1657,48.249,11819.0
2022-01-11 13:40:00,52.09,52.2,52.08,52.17,27592.0,48.249,48.3509,48.2398,48.3231,27592.0
2022-01-11 13:45:00,52.18,52.23,52.15,52.23,28597.0,48.3324,48.3787,48.3046,48.3787,28597.0
2022-01-11 13:50:00,52.25,52.25,52.14,52.16,37169.0,48.3972,48.3972,48.2953,48.3139,37169.0
2022-01-11 13:55:00,52.16,52.19,52.1,52.11,17440.0,48.3139,48.3416,48.2583,48.2675,17440.0
2022-01-11 14:00:00,52.11,52.15,52.05,52.08,20863.0,48.2675,48.3046,48.212,48.2398,20863.0
2022-01-11 14:05:00,52.08,52.15,52.07,52.12,18056.0,48.2398,48.3046,48.2305,48.2768,18056.0
2022-01-11 14:10:00,52.12,52.14,52.1,52.14,11298.0,48.2768,48.2953,48.2583,48.2953,11298.0
2022-01-11 14:15:00,52.14,52.22,52.13,52.21,31533.0,48.2953,48.3694,48.2861,48.3602,31533.0
2022-01-11 14:20:00,52.21,52.25,52.2,52.23,17149.0,48.3602,48.3972,48.3509,48.3787,17149.0
2022-01-11 14:25:00,52.23,52.44,52.23,52.41,37001.0,48.3787,48.5732,48.3787,48.5454,37001.0
2022-01-11 14:30:00,52.41,52.68,52.41,52.68,57928.0,48.5454,48.7955,48.5454,48.7955,57928.0
2022-01-11 14:35:00,52.67,52.72,52.62,52.69,69535.0,48.7862,48.8326,48.7399,48.8048,69535.0
2022-01-11 14:40:00,52.68,52.71,52.63,52.66,50335.0,48.7955,48.8233,48.7492,48.777,50335.0
2022-01-11 14:45:00,52.69,52.71,52.47,52.52,35777.0,48.8048,48.8233,48.601,48.6473,35777.0
2022-01-11 14:50:00,52.51,52.56,52.49,52.56,25251.0,48.638,48.6844,48.6195,48.6844,25251.0
2022-01-11 14:55:00,52.57,52.68,52.41,52.58,162944.0,48.6936,48.7955,48.5454,48.7029,162944.0
2022-01-11 15:00:00,52.57,52.61,52.53,52.55,31212.0,48.6936,48.7307,48.6566,48.6751,31212.0
2022-01-11 15:05:00,52.54,52.56,52.36,52.37,48895.0,48.6658,48.6844,48.4991,48.5084,48895.0
2022-01-11 15:10:00,52.38,52.48,52.3,52.34,41291.0,48.5176,48.6103,48.4435,48.4806,41291.0
2022-01-11 15:15:00,52.34,52.38,52.3,52.36,31235.0,48.4806,48.5176,48.4435,48.4991,31235.0
2022-01-11 15:20:00,52.36,52.53,52.34,52.46,33774.0,48.4991,48.6566,48.4806,48.5917,33774.0
2022-01-11 15:25:00,52.46,52.53,52.4,52.4,40549.0,48.5917,48.6566,48.5362,48.5362,40549.0
2022-01-11 15:30:00,52.41,52.53,52.38,52.51,71736.0,48.5454,48.6566,48.5176,48.638,71736.0
2022-01-11 15:35:00,52.51,52.64,52.47,52.56,76177.0,48.638,48.7585,48.601,48.6844,76177.0
2022-01-11 15:40:00,52.56,52.64,52.51,52.64,97970.0,48.6844,48.7585,48.638,48.7585,97970.0
2022-01-11 15:45:00,52.64,52.7,52.6,52.68,104696.0,48.7585,48.814,48.7214,48.7955,104696.0
2022-01-11 15:50:00,52.69,52.69,52.55,52.68,166593.0,48.8048,48.8048,48.6751,48.7955,166593.0
2022-01-11 15:55:00,52.67,52.77,52.64,52.71,273008.0,48.7862,48.8789,48.7585,48.8233,273008.0
2022-01-12 09:30:00,52.58,52.58,52.33,52.36,72951.0,48.7029,48.7029,48.4713,48.4991,72951.0
2022-01-12 09:35:00,52.35,52.39,52.19,52.19,47685.0,48.4898,48.5269,48.3416,48.3416,47685.0
2022-01-12 09:40:00,52.19,52.35,52.15,52.31,79800.0,48.3416,48.4898,48.3046,48.4528,79800.0
2022-01-12 09:45:00,52.29,52.34,52.0,52.07,94478.0,48.4343,48.4806,48.1657,48.2305,94478.0
2022-01-12 09:50:00,52.06,52.09,51.84,51.95,39841.0,48.2212,48.249,48.0175,48.1193,39841.0
2022-01-12 09:55:00,51.98,52.01,51.87,51.92,36333.0,48.1471,48.1749,48.0452,48.0916,36333.0
2022-01-12 10:00:00,51.95,51.98,51.73,51.76,44174.0,48.1193,48.1471,47.9156,47.9434,44174.0
2022-01-12 10:05:00,51.76,51.81,51.64,51.7,32420.0,47.9434,47.9897,47.8322,47.8878,32420.0
2022-01-12 10:10:00,51.69,51.76,51.61,51.67,36750.0,47.8785,47.9434,47.8044,47.86,36750.0
2022-01-12 10:15:00,51.67,51.69,51.55,51.6,38987.0,47.86,47.8785,47.7488,47.7951,38987.0
2022-01-12 10:20:00,51.59,51.68,51.47,51.49,119492.0,47.7859,47.8692,47.6747,47.6933,119492.0
2022-01-12 10:25:00,51.47,51.51,51.37,51.51,43269.0,47.6747,47.7118,47.5821,47.7118,43269.0
2022-01-12 10:30:00,51.51,51.62,51.39,51.49,23509.0,47.7118,47.8137,47.6006,47.6933,23509.0
2022-01-12 10:35:00,51.48,51.53,51.33,51.34,36516.0,47.684,47.7303,47.5451,47.5543,36516.0
2022-01-12 10:40:00,51.35,51.42,51.23,51.29,30959.0,47.5636,47.6284,47.4524,47.508,30959.0
2022-01-12 10:45:00,51.31,51.4,51.27,51.37,28375.0,47.5265,47.6099,47.4895,47.5821,28375.0
2022-01-12 10:50:00,51.37,51.49,51.37,51.43,20194.0,47.5821,47.6933,47.5821,47.6377,20194.0
2022-01-12 10:55:00,51.41,51.55,51.39,51.55,30503.0,47.6192,47.7488,47.6006,47.7488,30503.0
2022-01-12 11:00:00,51.58,51.6,51.43,51.44,20674.0,47.7766,47.7951,47.6377,47.6469,20674.0
2022-01-12 11:05:00,51.45,51.46,51.31,51.36,16052.0,47.6562,47.6655,47.5265,47.5728,16052.0
2022-01-12 11:10:00,51.37,51.38,51.23,51.24,31005.0,47.5821,47.5914,47.4524,47.4617,31005.0
2022-01-12 11:15:00,51.23,51.34,51.16,51.32,28630.0,47.4524,47.5543,47.3876,47.5358,28630.0
2022-01-12 11:20:00,51.34,51.39,51.3,51.38,25715.0,47.5543,47.6006,47.5173,47.5914,25715.0
2022-01-12 11:25:00,51.38,51.44,51.35,51.4,29025.0,47.5914,47.6469,47.5636,47.6099,29025.0
2022-01-12 11:30:00,51.4,51.54,51.39,51.5,37708.0,47.6099,47.7396,47.6006,47.7025,37708.0
2022-01-12 11:35:00,51.51,51.56,51.48,51.54,21112.0,47.7118,47.7581,47.684,47.7396,21112.0
2022-01-12 11:40:00,51.54,51.56,51.48,51.5,24306.0,47.7396,47.7581,47.684,47.7025,24306.0
2022-01-12 11:45:00,51.5,51.57,51.49,51.53,37392.0,47.7025,47.7674,47.6933,47.7303,37392.0
2022-01-12 11:50:00,51.52,51.56,51.49,51.54,24680.0,47.721,47.7581,47.6933,47.7396,24680.0
2022-01-12 11:55:00,51.54,51.57,51.49,51.56,26957.0,47.7396,47.7674,47.6933,47.7581,26957.0
2022-01-12 12:00:00,51.55,51.63,51.5,51.62,18870.0,47.7488,47.8229,47.7025,47.8137,18870.0
2022-01-12 12:05:00,51.63,51.71,51.56,51.59,87284.0,47.8229,47.897,47.7581,47.7859,87284.0
2022-01-12 12:10:00,51.63,51.72,51.62,51.65,9660.0,47.8229,47.9063,47.8137,47.8415,9660.0
2022-01-12 12:15:00,51.65,51.71,51.59,51.67,38844.0,47.8415,47.897,47.7859,47.86,38844.0
2022-01-12 12:20:00,51.67,51.76,51.64,51.65,15463.0,47.86,47.9434,47.8322,47.8415,15463.0
2022-01-12 12:25:00,51.66,51.69,51.64,51.66,13170.0,47.8507,47.8785,47.8322,47.8507,13170.0
2022-01-12 12:30:00,51.66,51.73,51.51,51.52,36982.0,47.8507,47.9156,47.7118,47.721,36982.0
2022-01-12 12:35:00,51.52,51.57,51.48,51.55,11629.0,47.721,47.7674,47.684,47.7488,11629.0
2022-01-12 12:40:00,51.55,51.58,51.5,51.5,11855.0,47.7488,47.7766,47.7025,47.7025,11855.0
2022-01-12 12:45:00,51.51,51.54,51.49,51.51,9012.0,47.7118,47.7396,47.6933,47.7118,9012.0
2022-01-12 12:50:00,51.51,51.55,51.51,51.55,9436.0,47.7118,47.7488,47.7118,47.7488,9436.0
2022-01-12 12:55:00,51.56,51.63,51.54,51.62,25079.0,47.7581,47.8229,47.7396,47.8137,25079.0
2022-01-12 13:00:00,51.62,51.63,51.55,51.63,45752.0,47.8137,47.8229,47.7488,47.8229,45752.0
2022-01-12 13:05:00,51.61,51.65,51.59,51.61,18634.0,47.8044,47.8415,47.7859,47.8044,18634.0
2022-01-12 13:10:00,51.62,51.66,51.61,51.65,61073.0,47.8137,47.8507,47.8044,47.8415,61073.0
2022-01-12 13:15:00,51.64,51.65,51.57,51.59,22882.0,47.8322,47.8415,47.7674,47.7859,22882.0
2022-01-12 13:20:00,51.58,51.65,51.57,51.64,16702.0,47.7766,47.8415,47.7674,47.8322,16702.0
2022-01-12 13:25:00,51.63,51.68,51.62,51.62,17292.0,47.8229,47.8692,47.8137,47.8137,17292.0
2022-01-12 13:30:00,51.62,51.67,51.6,51.63,16616.0,47.8137,47.86,47.7951,47.8229,16616.0
2022-01-12 13:35:00,51.64,51.65,51.61,51.62,13707.0,47.8322,47.8415,47.8044,47.8137,13707.0
2022-01-12 13:40:00,51.63,51.7,51.63,51.67,17308.0,47.8229,47.8878,47.8229,47.86,17308.0
2022-01-12 13:45:00,51.67,51.67,51.63,51.64,11632.0,47.86,47.86,47.8229,47.8322,11632.0
2022-01-12 13:50:00,51.63,51.64,51.57,51.57,14498.0,47.8229,47.8322,47.7674,47.7674,14498.0
2022-01-12 13:55:00,51.57,51.57,51.5,51.51,12216.0,47.7674,47.7674,47.7025,47.7118,12216.0
2022-01-12 14:00:00,51.51,51.52,51.46,51.49,15360.0,47.7118,47.721,47.6655,47.6933,15360.0
2022-01-12 14:05:00,51.48,51.5,51.43,51.45,14498.0,47.684,47.7025,47.6377,47.6562,14498.0
2022-01-12 14:10:00,51.45,51.45,51.36,51.39,15736.0,47.6562,47.6562,47.5728,47.6006,15736.0
2022-01-12 14:15:00,51.39,51.43,51.35,51.43,14759.0,47.6006,47.6377,47.5636,47.6377,14759.0
2022-01-12 14:20:00,51.43,51.47,51.43,51.47,12005.0,47.6377,47.6747,47.6377,47.6747,12005.0
2022-01-12 14:25:00,51.45,51.48,51.41,51.43,23725.0,47.6562,47.684,47.6192,47.6377,23725.0
2022-01-12 14:30:00,51.42,51.43,51.36,51.37,15961.0,47.6284,47.6377,47.5728,47.5821,15961.0
2022-01-12 14:35:00,51.37,51.41,51.34,51.37,17049.0,47.5821,47.6192,47.5543,47.5821,17049.0
2022-01-12 14:40:00,51.37,51.39,51.32,51.33,9263.0,47.5821,47.6006,47.5358,47.5451,9263.0
2022-01-12 14:45:00,51.33,51.41,51.32,51.41,21866.0,47.5451,47.6192,47.5358,47.6192,21866.0
2022-01-12 14:50:00,51.41,51.45,51.4,51.44,15502.0,47.6192,47.6562,47.6099,47.6469,15502.0
2022-01-12 14:55:00,51.45,51.47,51.4,51.43,20309.0,47.6562,47.6747,47.6099,47.6377,20309.0
2022-01-12 15:00:00,51.44,51.45,51.4,51.44,21457.0,47.6469,47.6562,47.6099,47.6469,21457.0
2022-01-12 15:05:00,51.44,51.46,51.39,51.4,27180.0,47.6469,47.6655,47.6006,47.6099,27180.0
2022-01-12 15:10:00,51.4,51.44,51.39,51.41,39706.0,47.6099,47.6469,47.6006,47.6192,39706.0
2022-01-12 15:15:00,51.41,51.44,51.38,51.4,47132.0,47.6192,47.6469,47.5914,47.6099,47132.0
2022-01-12 15:20:00,51.4,51.42,51.38,51.41,33825.0,47.6099,47.6284,47.5914,47.6192,33825.0
2022-01-12 15:25:00,51.41,51.41,51.37,51.4,42348.0,47.6192,47.6192,47.5821,47.6099,42348.0
2022-01-12 15:30:00,51.4,51.47,51.37,51.42,61088.0,47.6099,47.6747,47.5821,47.6284,61088.0
2022-01-12 15:35:00,51.43,51.5,51.42,51.48,37435.0,47.6377,47.7025,47.6284,47.684,37435.0
2022-01-12 15:40:00,51.48,51.51,51.45,51.48,55544.0,47.684,47.7118,47.6562,47.684,55544.0
2022-01-12 15:45:00,51.48,51.56,51.48,51.51,81513.0,47.684,47.7581,47.684,47.7118,81513.0
2022-01-12 15:50:00,51.51,51.7,51.5,51.66,148158.0,47.7118,47.8878,47.7025,47.8507,148158.0
2022-01-12 15:55:00,51.66,51.7,51.62,51.69,369167.0,47.8507,47.8878,47.8137,47.8785,369167.0
2022-01-13 09:30:00,51.64,51.84,51.45,51.59,56851.0,47.8322,48.0175,47.6562,47.7859,56851.0
2022-01-13 09:35:00,51.63,51.83,51.62,51.75,42682.0,47.8229,48.0082,47.8137,47.9341,42682.0
2022-01-13 09:40:00,51.73,51.91,51.68,51.88,37704.0,47.9156,48.0823,47.8692,48.0545,37704.0
2022-01-13 09:45:00,51.88,51.97,51.78,51.95,43276.0,48.0545,48.1379,47.9619,48.1193,43276.0
2022-01-13 09:50:00,51.95,52.05,51.84,51.97,33887.0,48.1193,48.212,48.0175,48.1379,33887.0
2022-01-13 09:55:00,51.98,52.06,51.91,51.99,16205.0,48.1471,48.2212,48.0823,48.1564,16205.0
2022-01-13 10:00:00,51.99,52.24,51.98,52.24,27555.0,48.1564,48.388,48.1471,48.388,27555.0
2022-01-13 10:05:00,52.24,52.32,52.12,52.12,17860.0,48.388,48.4621,48.2768,48.2768,17860.0
2022-01-13 10:10:00,52.12,52.16,52.05,52.12,19376.0,48.2768,48.3139,48.212,48.2768,19376.0
2022-01-13 10:15:00,52.13,52.16,52.0,52.01,17305.0,48.2861,48.3139,48.1657,48.1749,17305.0
2022-01-13 10:20:00,52.0,52.16,51.99,52.08,32201.0,48.1657,48.3139,48.1564,48.2398,32201.0
2022-01-13 10:25:00,52.08,52.19,52.07,52.12,19055.0,48.2398,48.3416,48.2305,48.2768,19055.0
2022-01-13 10:30:00,52.13,52.24,52.12,52.2,21385.0,48.2861,48.388,48.2768,48.3509,21385.0
2022-01-13 10:35:00,52.21,52.28,52.2,52.28,18247.0,48.3602,48.425,48.3509,48.425,18247.0
2022-01-13 10:40:00,52.29,52.45,52.29,52.35,38046.0,48.4343,48.5825,48.4343,48.4898,38046.0
2022-01-13 10:45:00,52.36,52.44,52.32,52.38,21641.0,48.4991,48.5732,48.4621,48.5176,21641.0
2022-01-13 10:50:00,52.36,52.42,52.3,52.4,21154.0,48.4991,48.5547,48.4435,48.5362,21154.0
2022-01-13 10:55:00,52.41,52.45,52.34,52.35,18552.0,48.5454,48.5825,48.4806,48.4898,18552.0
2022-01-13 11:00:00,52.34,52.45,52.33,52.41,18086.0,48.4806,48.5825,48.4713,48.5454,18086.0
2022-01-13 11:05:00,52.38,52.4,52.29,52.31,11837.0,48.5176,48.5362,48.4343,48.4528,11837.0
2022-01-13 11:10:00,52.32,52.41,52.3,52.31,17377.0,48.4621,48.5454,48.4435,48.4528,17377.0
2022-01-13 11:15:00,52.31,52.31,52.21,52.24,18413.0,48.4528,48.4528,48.3602,48.388,18413.0
2022-01-13 11:20:00,52.24,52.3,52.18,52.19,16139.0,48.388,48.4435,48.3324,48.3416,16139.0
2022-01-13 11:25:00,52.17,52.29,52.17,52.26,14469.0,48.3231,48.4343,48.3231,48.4065,14469.0
2022-01-13 11:30:00,52.27,52.34,52.25,52.29,15086.0,48.4157,48.4806,48.3972,48.4343,15086.0
2022-01-13 11:35:00,52.29,52.29,52.24,52.26,17023.0,48.4343,48.4343,48.388,48.4065,17023.0
2022-01-13 11:40:00,52.26,52.31,52.26,52.27,10133.0,48.4065,48.4528,48.4065,48.4157,10133.0
2022-01-13 11:45:00,52.26,52.33,52.25,52.28,18794.0,48.4065,48.4713,48.3972,48.425,18794.0
2022-01-13 11:50:00,52.28,52.28,52.15,52.16,32297.0,48.425,48.425,48.3046,48.3139,32297.0
2022-01-13 11:55:00,52.14,52.24,52.13,52.22,9769.0,48.2953,48.388,48.2861,48.3694,9769.0
2022-01-13 12:00:00,52.23,52.25,52.17,52.18,12300.0,48.3787,48.3972,48.3231,48.3324,12300.0
2022-01-13 12:05:00,52.18,52.23,52.14,52.23,14013.0,48.3324,48.3787,48.2953,48.3787,14013.0
2022-01-13 12:10:00,52.23,52.31,52.22,52.29,10066.0,48.3787,48.4528,48.3694,48.4343,10066.0
2022-01-13 12:15:00,52.28,52.28,52.15,52.18,11527.0,48.425,48.425,48.3046,48.3324,11527.0
2022-01-13 12:20:00,52.18,52.18,52.07,52.15,10736.0,48.3324,48.3324,48.2305,48.3046,10736.0
2022-01-13 12:25:00,52.14,52.15,52.08,52.12,12250.0,48.2953,48.3046,48.2398,48.2768,12250.0
2022-01-13 12:30:00,52.11,52.17,52.07,52.14,9818.0,48.2675,48.3231,48.2305,48.2953,9818.0
2022-01-13 12:35:00,52.14,52.18,52.13,52.18,8600.0,48.2953,48.3324,48.2861,48.3324,8600.0
2022-01-13 12:40:00,52.18,52.18,52.16,52.18,6539.0,48.3324,48.3324,48.3139,48.3324,6539.0
2022-01-13 12:45:00,52.17,52.19,52.13,52.13,6460.0,48.3231,48.3416,48.2861,48.2861,6460.0
2022-01-13 12:50:00,52.1,52.12,52.03,52.05,14393.0,48.2583,48.2768,48.1934,48.212,14393.0
2022-01-13 12:55:00,52.07,52.11,52.04,52.09,9814.0,48.2305,48.2675,48.2027,48.249,9814.0
2022-01-13 13:00:00,52.08,52.11,52.04,52.07,10873.0,48.2398,48.2675,48.2027,48.2305,10873.0
2022-01-13 13:05:00,52.06,52.15,52.04,52.13,10788.0,48.2212,48.3046,48.2027,48.2861,10788.0
2022-01-13 13:10:00,52.14,52.18,52.12,52.16,7497.0,48.2953,48.3324,48.2768,48.3139,7497.0
2022-01-13 13:15:00,52.17,52.19,52.15,52.19,11020.0,48.3231,48.3416,48.3046,48.3416,11020.0
2022-01-13 13:20:00,52.19,52.35,52.18,52.35,17761.0,48.3416,48.4898,48.3324,48.4898,17761.0
2022-01-13 13:25:00,52.34,52.35,52.3,52.32,15106.0,48.4806,48.4898,48.4435,48.4621,15106.0
2022-01-13 13:30:00,52.32,52.32,52.27,52.3,6631.0,48.4621,48.4621,48.4157,48.4435,6631.0
2022-01-13 13:35:00,52.3,52.33,52.27,52.29,11119.0,48.4435,48.4713,48.4157,48.4343,11119.0
2022-01-13 13:40:00,52.29,52.32,52.28,52.29,10784.0,48.4343,48.4621,48.425,48.4343,10784.0
2022-01-13 13:45:00,52.28,52.34,52.26,52.33,7952.0,48.425,48.4806,48.4065,48.4713,7952.0
2022-01-13 13:50:00,52.33,52.34,52.29,52.32,12719.0,48.4713,48.4806,48.4343,48.4621,12719.0
2022-01-13 13:55:00,52.32,52.34,52.29,52.32,9640.0,48.4621,48.4806,48.4343,48.4621,9640.0
2022-01-13 14:00:00,52.31,52.34,52.29,52.32,12810.0,48.4528,48.4806,48.4343,48.4621,12810.0
2022-01-13 14:05:00,52.32,52.32,52.25,52.26,7890.0,48.4621,48.4621,48.3972,48.4065,7890.0
2022-01-13 14:10:00,52.25,52.27,52.24,52.26,11670.0,48.3972,48.4157,48.388,48.4065,11670.0
2022-01-13 14:15:00,52.26,52.28,52.21,52.28,20101.0,48.4065,48.425,48.3602,48.425,20101.0
2022-01-13 14:20:00,52.27,52.36,52.27,52.35,11355.0,48.4157,48.4991,48.4157,48.4898,11355.0
2022-01-13 14:25:00,52.35,52.38,52.33,52.33,8993.0,48.4898,48.5176,48.4713,48.4713,8993.0
2022-01-13 14:30:00,52.32,52.34,52.27,52.33,14771.0,48.4621,48.4806,48.4157,48.4713,14771.0
2022-01-13 14:35:00,52.33,52.35,52.27,52.3,14971.0,48.4713,48.4898,48.4157,48.4435,14971.0
2022-01-13 14:40:00,52.3,52.34,52.3,52.32,12477.0,48.4435,48.4806,48.4435,48.4621,12477.0
2022-01-13 14:45:00,52.32,52.35,52.31,52.32,11401.0,48.4621,48.4898,48.4528,48.4621,11401.0
2022-01-13 14:50:00,52.31,52.36,52.3,52.36,11431.0,48.4528,48.4991,48.4435,48.4991,11431.0
2022-01-13 14:55:00,52.36,52.4,52.34,52.35,28461.0,48.4991,48.5362,48.4806,48.4898,28461.0
2022-01-13 15:00:00,52.35,52.35,52.28,52.29,19843.0,48.4898,48.4898,48.425,48.4343,19843.0
2022-01-13 15:05:00,52.3,52.31,52.28,52.29,15793.0,48.4435,48.4528,48.425,48.4343,15793.0
2022-01-13 15:10:00,52.29,52.31,52.25,52.27,15964.0,48.4343,48.4528,48.3972,48.4157,15964.0
2022-01-13 15:15:00,52.27,52.27,52.17,52.17,15739.0,48.4157,48.4157,48.3231,48.3231,15739.0
2022-01-13 15:20:00,52.17,52.2,52.14,52.16,15829.0,48.3231,48.3509,48.2953,48.3139,15829.0
2022-01-13 15:25:00,52.15,52.23,52.12,52.2,24110.0,48.3046,48.3787,48.2768,48.3509,24110.0
2022-01-13 15:30:00,52.2,52.25,52.19,52.23,18640.0,48.3509,48.3972,48.3416,48.3787,18640.0
2022-01-13 15:35:00,52.23,52.26,52.16,52.16,31657.0,48.3787,48.4065,48.3139,48.3139,31657.0
2022-01-13 15:40:00,52.17,52.21,52.14,52.2,40247.0,48.3231,48.3602,48.2953,48.3509,40247.0
2022-01-13 15:45:00,52.2,52.21,52.14,52.16,57441.0,48.3509,48.3602,48.2953,48.3139,57441.0
2022-01-13 15:50:00,52.16,52.18,52.08,52.14,109601.0,48.3139,48.3324,48.2398,48.2953,109601.0
2022-01-13 15:55:00,52.15,52.27,52.1,52.26,260777.0,48.3046,48.4157,48.2583,48.4065,260777.0
2022-01-14 09:30:00,52.19,52.35,51.97,51.99,51494.0,48.3416,48.4898,48.1379,48.1564,51494.0
2022-01-14 09:35:00,51.95,52.14,51.87,52.0,39822.0,48.1193,48.2953,48.0452,48.1657,39822.0
2022-01-14 09:40:00,52.05,52.11,52.0,52.06,22186.0,48.212,48.2675,48.1657,48.2212,22186.0
2022-01-14 09:45:00,52.05,52.26,52.01,52.19,35386.0,48.212,48.4065,48.1749,48.3416,35386.0
2022-01-14 09:50:00,52.15,52.28,52.15,52.22,17577.0,48.3046,48.425,48.3046,48.3694,17577.0
2022-01-14 09:55:00,52.22,52.32,52.2,52.32,20347.0,48.3694,48.4621,48.3509,48.4621,20347.0
2022-01-14 10:00:00,52.32,52.44,52.22,52.44,15118.0,48.4621,48.5732,48.3694,48.5732,15118.0
2022-01-14 10:05:00,52.43,52.49,52.23,52.31,14996.0,48.5639,48.6195,48.3787,48.4528,14996.0
2022-01-14 10:10:00,52.29,52.48,52.26,52.36,24206.0,48.4343,48.6103,48.4065,48.4991,24206.0
2022-01-14 10:15:00,52.35,52.44,52.3,52.41,9622.0,48.4898,48.5732,48.4435,48.5454,9622.0
2022-01-14 10:20:00,52.41,52.41,52.16,52.18,10643.0,48.5454,48.5454,48.3139,48.3324,10643.0
2022-01-14 10:25:00,52.15,52.25,52.15,52.23,8308.0,48.3046,48.3972,48.3046,48.3787,8308.0
2022-01-14 10:30:00,52.24,52.33,52.19,52.33,13262.0,48.388,48.4713,48.3416,48.4713,13262.0
2022-01-14 10:35:00,52.32,52.32,52.15,52.23,14566.0,48.4621,48.4621,48.3046,48.3787,14566.0
2022-01-14 10:40:00,52.24,52.24,52.17,52.22,12939.0,48.388,48.388,48.3231,48.3694,12939.0
2022-01-14 10:45:00,52.22,52.29,52.18,52.23,17138.0,48.3694,48.4343,48.3324,48.3787,17138.0
2022-01-14 10:50:00,52.21,52.26,52.18,52.24,8000.0,48.3602,48.4065,48.3324,48.388,8000.0
2022-01-14 10:55:00,52.22,52.24,52.18,52.23,14056.0,48.3694,48.388,48.3324,48.3787,14056.0
2022-01-14 11:00:00,52.24,52.27,52.17,52.18,8957.0,48.388,48.4157,48.3231,48.3324,8957.0
2022-01-14 11:05:00,52.18,52.19,52.09,52.13,13205.0,48.3324,48.3416,48.249,48.2861,13205.0
2022-01-14 11:10:00,52.12,52.14,52.06,52.11,15948.0,48.2768,48.2953,48.2212,48.2675,15948.0
2022-01-14 11:15:00,52.1,52.19,52.07,52.18,18796.0,48.2583,48.3416,48.2305,48.3324,18796.0
2022-01-14 11:20:00,52.21,52.25,52.16,52.24,13368.0,48.3602,48.3972,48.3139,48.388,13368.0
2022-01-14 11:25:00,52.24,52.33,52.23,52.27,12738.0,48.388,48.4713,48.3787,48.4157,12738.0
2022-01-14 11:30:00,52.27,52.27,52.17,52.19,15070.0,48.4157,48.4157,48.3231,48.3416,15070.0
2022-01-14 11:35:00,52.19,52.28,52.17,52.26,12227.0,48.3416,48.425,48.3231,48.4065,12227.0
2022-01-14 11:40:00,52.28,52.34,52.24,52.3,10893.0,48.425,48.4806,48.388,48.4435,10893.0
2022-01-14 11:45:00,52.31,52.37,52.28,52.34,11128.0,48.4528,48.5084,48.425,48.4806,11128.0
2022-01-14 11:50:00,52.34,52.36,52.3,52.35,13083.0,48.4806,48.4991,48.4435,48.4898,13083.0
2022-01-14 11:55:00,52.35,52.37,52.3,52.3,10586.0,48.4898,48.5084,48.4435,48.4435,10586.0
2022-01-14 12:00:00,52.3,52.31,52.25,52.27,9934.0,48.4435,48.4528,48.3972,48.4157,9934.0
2022-01-14 12:05:00,52.26,52.34,52.26,52.34,11200.0,48.4065,48.4806,48.4065,48.4806,11200.0
2022-01-14 12:10:00,52.33,52.42,52.32,52.41,10389.0,48.4713,48.5547,48.4621,48.5454,10389.0
2022-01-14 12:15:00,52.43,52.44,52.38,52.38,8400.0,48.5639,48.5732,48.5176,48.5176,8400.0
2022-01-14 12:20:00,52.38,52.39,52.29,52.29,13322.0,48.5176,48.5269,48.4343,48.4343,13322.0
2022-01-14 12:25:00,52.3,52.35,52.25,52.31,10834.0,48.4435,48.4898,48.3972,48.4528,10834.0
2022-01-14 12:30:00,52.31,52.32,52.26,52.29,21398.0,48.4528,48.4621,48.4065,48.4343,21398.0
2022-01-14 12:35:00,52.31,52.41,52.31,52.37,10241.0,48.4528,48.5454,48.4528,48.5084,10241.0
2022-01-14 12:40:00,52.37,52.37,52.31,52.32,11780.0,48.5084,48.5084,48.4528,48.4621,11780.0
2022-01-14 12:45:00,52.3,52.33,52.25,52.25,12586.0,48.4435,48.4713,48.3972,48.3972,12586.0
2022-01-14 12:50:00,52.26,52.28,52.19,52.26,14814.0,48.4065,48.425,48.3416,48.4065,14814.0
2022-01-14 12:55:00,52.25,52.3,52.24,52.3,12405.0,48.3972,48.4435,48.388,48.4435,12405.0
2022-01-14 13:00:00,52.28,52.3,52.24,52.26,12505.0,48.425,48.4435,48.388,48.4065,12505.0
2022-01-14 13:05:00,52.26,52.32,52.26,52.27,13376.0,48.4065,48.4621,48.4065,48.4157,13376.0
2022-01-14 13:10:00,52.26,52.29,52.21,52.29,9249.0,48.4065,48.4343,48.3602,48.4343,9249.0
2022-01-14 13:15:00,52.29,52.32,52.22,52.25,15923.0,48.4343,48.4621,48.3694,48.3972,15923.0
2022-01-14 13:20:00,52.24,52.25,52.17,52.18,11999.0,48.388,48.3972,48.3231,48.3324,11999.0
2022-01-14 13:25:00,52.2,52.26,52.19,52.24,10877.0,48.3509,48.4065,48.3416,48.388,10877.0
2022-01-14 13:30:00,52.23,52.3,52.22,52.28,10164.0,48.3787,48.4435,48.3694,48.425,10164.0
2022-01-14 13:35:00,52.28,52.38,52.27,52.37,9495.0,48.425,48.5176,48.4157,48.5084,9495.0
2022-01-14 13:40:00,52.37,52.51,52.36,52.51,7063.0,48.5084,48.638,48.4991,48.638,7063.0
2022-01-14 13:45:00,52.53,52.56,52.44,52.55,16623.0,48.6566,48.6844,48.5732,48.6751,16623.0
2022-01-14 13:50:00,52.54,52.58,52.52,52.55,12229.0,48.6658,48.7029,48.6473,48.6751,12229.0
2022-01-14 13:55:00,52.56,52.64,52.55,52.64,10322.0,48.6844,48.7585,48.6751,48.7585,10322.0
2022-01-14 14:00:00,52.63,52.7,52.61,52.67,13746.0,48.7492,48.814,48.7307,48.7862,13746.0
2022-01-14 14:05:00,52.68,52.69,52.61,52.67,10651.0,48.7955,48.8048,48.7307,48.7862,10651.0
2022-01-14 14:10:00,52.66,52.67,52.63,52.67,12820.0,48.777,48.7862,48.7492,48.7862,12820.0
2022-01-14 14:15:00,52.67,52.74,52.67,52.72,11307.0,48.7862,48.8511,48.7862,48.8326,11307.0
2022-01-14 14:20:00,52.71,52.82,52.71,52.8,10399.0,48.8233,48.9252,48.8233,48.9067,10399.0
2022-01-14 14:25:00,52.8,52.82,52.68,52.68,12081.0,48.9067,48.9252,48.7955,48.7955,12081.0
2022-01-14 14:30:00,52.68,52.76,52.66,52.76,16516.0,48.7955,48.8696,48.777,48.8696,16516.0
2022-01-14 14:35:00,52.76,52.83,52.75,52.83,9304.0,48.8696,48.9345,48.8603,48.9345,9304.0
2022-01-14 14:40:00,52.82,52.87,52.76,52.77,14982.0,48.9252,48.9715,48.8696,48.8789,14982.0
2022-01-14 14:45:00,52.76,52.86,52.76,52.86,6187.0,48.8696,48.9622,48.8696,48.9622,6187.0
2022-01-14 14:50:00,52.85,52.87,52.83,52.84,14996.0,48.953,48.9715,48.9345,48.9437,14996.0
2022-01-14 14:55:00,52.84,52.88,52.83,52.85,11392.0,48.9437,48.9808,48.9345,48.953,11392.0
2022-01-14 15:00:00,52.85,52.88,52.84,52.84,10642.0,48.953,48.9808,48.9437,48.9437,10642.0
2022-01-14 15:05:00,52.84,52.85,52.76,52.8,14202.0,48.9437,48.953,48.8696,48.9067,14202.0
2022-01-14 15:10:00,52.8,52.84,52.79,52.8,13094.0,48.9067,48.9437,48.8974,48.9067,13094.0
2022-01-14 15:15:00,52.8,52.92,52.77,52.87,32118.0,48.9067,49.0178,48.8789,48.9715,32118.0
2022-01-14 15:20:00,52.87,52.93,52.87,52.91,11253.0,48.9715,49.0271,48.9715,49.0086,11253.0
2022-01-14 15:25:00,52.93,52.93,52.87,52.88,16007.0,49.0271,49.0271,48.9715,48.9808,16007.0
2022-01-14 15:30:00,52.88,53.0,52.88,52.94,38494.0,48.9808,49.0919,48.9808,49.0363,38494.0
2022-01-14 15:35:00,52.95,53.0,52.89,52.98,27536.0,49.0456,49.0919,48.99,49.0734,27536.0
2022-01-14 15:40:00,52.97,53.03,52.96,53.02,35457.0,49.0641,49.1197,49.0549,49.1104,35457.0
2022-01-14 15:45:00,53.02,53.06,52.99,53.01,56078.0,49.1104,49.1475,49.0827,49.1012,56078.0
2022-01-14 15:50:00,53.01,53.11,52.99,53.09,66710.0,49.1012,49.1938,49.0827,49.1753,66710.0
2022-01-14 15:55:00,53.09,53.11,52.98,53.09,196785.0,49.1753,49.1938,49.0734,49.1753,196785.0
2022-01-18 09:30:00,53.11,53.31,53.05,53.21,94802.0,49.1938,49.3791,49.1382,49.2864,94802.0
2022-01-18 09:35:00,53.25,53.26,52.79,52.85,43609.0,49.3235,49.3327,48.8974,48.953,43609.0
2022-01-18 09:40:00,52.85,52.87,52.67,52.79,54682.0,48.953,48.9715,48.7862,48.8974,54682.0
2022-01-18 09:45:00,52.8,52.92,52.78,52.84,27185.0,48.9067,49.0178,48.8881,48.9437,27185.0
2022-01-18 09:50:00,52.86,52.97,52.86,52.92,47130.0,48.9622,49.0641,48.9622,49.0178,47130.0
2022-01-18 09:55:00,52.91,52.94,52.79,52.85,21218.0,49.0086,49.0363,48.8974,48.953,21218.0
2022-01-18 10:00:00,52.82,52.94,52.76,52.8,25500.0,48.9252,49.0363,48.8696,48.9067,25500.0
2022-01-18 10:05:00,52.83,52.85,52.65,52.66,21240.0,48.9345,48.953,48.7677,48.777,21240.0
2022-01-18 10:10:00,52.69,52.74,52.51,52.51,11909.0,48.8048,48.8511,48.638,48.638,11909.0
2022-01-18 10:15:00,52.51,52.64,52.4,52.41,27785.0,48.638,48.7585,48.5362,48.5454,27785.0
2022-01-18 10:20:00,52.4,52.43,52.35,52.43,17699.0,48.5362,48.5639,48.4898,48.5639,17699.0
2022-01-18 10:25:00,52.45,52.55,52.37,52.55,14539.0,48.5825,48.6751,48.5084,48.6751,14539.0
2022-01-18 10:30:00,52.56,52.67,52.54,52.67,13228.0,48.6844,48.7862,48.6658,48.7862,13228.0
2022-01-18 10:35:00,52.65,52.67,52.53,52.65,13551.0,48.7677,48.7862,48.6566,48.7677,13551.0
2022-01-18 10:40:00,52.64,52.67,52.55,52.62,15407.0,48.7585,48.7862,48.6751,48.7399,15407.0
2022-01-18 10:45:00,52.63,52.64,52.5,52.57,13958.0,48.7492,48.7585,48.6288,48.6936,13958.0
2022-01-18 10:50:00,52.56,52.66,52.5,52.66,8122.0,48.6844,48.777,48.6288,48.777,8122.0
2022-01-18 10:55:00,52.66,52.71,52.62,52.69,16068.0,48.777,48.8233,48.7399,48.8048,16068.0
2022-01-18 11:00:00,52.69,52.85,52.69,52.85,22867.0,48.8048,48.953,48.8048,48.953,22867.0
2022-01-18 11:05:00,52.87,52.89,52.74,52.83,17323.0,48.9715,48.99,48.8511,48.9345,17323.0
2022-01-18 11:10:00,52.83,52.83,52.76,52.8,13965.0,48.9345,48.9345,48.8696,48.9067,13965.0
2022-01-18 11:15:00,52.79,52.85,52.78,52.85,13460.0,48.8974,48.953,48.8881,48.953,13460.0
2022-01-18 11:20:00,52.83,52.9,52.81,52.89,9819.0,48.9345,48.9993,48.9159,48.99,9819.0
2022-01-18 11:25:00,52.87,52.89,52.82,52.84,13091.0,48.9715,48.99,48.9252,48.9437,13091.0
2022-01-18 11:30:00,52.84,52.85,52.71,52.75,11342.0,48.9437,48.953,48.8233,48.8603,11342.0
2022-01-18 11:35:00,52.74,52.83,52.71,52.83,12099.0,48.8511,48.9345,48.8233,48.9345,12099.0
2022-01-18 11:40:00,52.83,52.91,52.83,52.84,14970.0,48.9345,49.0086,48.9345,48.9437,14970.0
2022-01-18 11:45:00,52.84,52.93,52.83,52.88,12264.0,48.9437,49.0271,48.9345,48.9808,12264.0
2022-01-18 11:50:00,52.9,52.93,52.85,52.88,4991.0,48.9993,49.0271,48.953,48.9808,4991.0
2022-01-18 11:55:00,52.88,52.88,52.74,52.74,11323.0,48.9808,48.9808,48.8511,48.8511,11323.0
2022-01-18 12:00:00,52.75,52.75,52.64,52.65,8875.0,48.8603,48.8603,48.7585,48.7677,8875.0
2022-01-18 12:05:00,52.64,52.64,52.57,52.6,11792.0,48.7585,48.7585,48.6936,48.7214,11792.0
2022-01-18 12:10:00,52.6,52.64,52.57,52.63,12691.0,48.7214,48.7585,48.6936,48.7492,12691.0
2022-01-18 12:15:00,52.61,52.71,52.59,52.7,15215.0,48.7307,48.8233,48.7121,48.814,15215.0
2022-01-18 12:20:00,52.7,52.7,52.59,52.6,5700.0,48.814,48.814,48.7121,48.7214,5700.0
2022-01-18 12:25:00,52.6,52.6,52.53,52.58,6360.0,48.7214,48.7214,48.6566,48.7029,6360.0
2022-01-18 12:30:00,52.57,52.61,52.52,52.61,15447.0,48.6936,48.7307,48.6473,48.7307,15447.0
2022-01-18 12:35:00,52.62,52.7,52.62,52.68,6176.0,48.7399,48.814,48.7399,48.7955,6176.0
2022-01-18 12:40:00,52.68,52.68,52.58,52.58,8318.0,48.7955,48.7955,48.7029,48.7029,8318.0
2022-01-18 12:45:00,52.57,52.57,52.46,52.47,9853.0,48.6936,48.6936,48.5917,48.601,9853.0
2022-01-18 12:50:00,52.47,52.51,52.43,52.46,8526.0,48.601,48.638,48.5639,48.5917,8526.0
2022-01-18 12:55:00,52.44,52.47,52.41,52.41,13640.0,48.5732,48.601,48.5454,48.5454,13640.0
2022-01-18 13:00:00,52.41,52.42,52.34,52.37,15679.0,48.5454,48.5547,48.4806,48.5084,15679.0
2022-01-18 13:05:00,52.37,52.47,52.33,52.46,14442.0,48.5084,48.601,48.4713,48.5917,14442.0
2022-01-18 13:10:00,52.45,52.49,52.42,52.48,9841.0,48.5825,48.6195,48.5547,48.6103,9841.0
2022-01-18 13:15:00,52.48,52.57,52.47,52.56,7181.0,48.6103,48.6936,48.601,48.6844,7181.0
2022-01-18 13:20:00,52.56,52.63,52.45,52.48,23687.0,48.6844,48.7492,48.5825,48.6103,23687.0
2022-01-18 13:25:00,52.47,52.47,52.39,52.46,20073.0,48.601,48.601,48.5269,48.5917,20073.0
2022-01-18 13:30:00,52.46,52.52,52.42,52.51,18007.0,48.5917,48.6473,48.5547,48.638,18007.0
2022-01-18 13:35:00,52.5,52.54,52.47,52.52,12264.0,48.6288,48.6658,48.601,48.6473,12264.0
2022-01-18 13:40:00,52.53,52.6,52.51,52.6,14313.0,48.6566,48.7214,48.638,48.7214,14313.0
2022-01-18 13:45:00,52.59,52.65,52.59,52.6,8846.0,48.7121,48.7677,48.7121,48.7214,8846.0
2022-01-18 13:50:00,52.61,52.68,52.61,52.66,5352.0,48.7307,48.7955,48.7307,48.777,5352.0
2022-01-18 13:55:00,52.67,52.7,52.65,52.67,9725.0,48.7862,48.814,48.7677,48.7862,9725.0
2022-01-18 14:00:00,52.66,52.71,52.66,52.68,8796.0,48.777,48.8233,48.777,48.7955,8796.0
2022-01-18 14:05:00,52.67,52.72,52.65,52.67,6342.0,48.7862,48.8326,48.7677,48.7862,6342.0
2022-01-18 14:10:00,52.68,52.71,52.67,52.68,11426.0,48.7955,48.8233,48.7862,48.7955,11426.0
2022-01-18 14:15:00,52.68,52.72,52.67,52.71,13280.0,48.7955,48.8326,48.7862,48.8233,13280.0
2022-01-18 14:20:00,52.71,52.79,52.7,52.79,10826.0,48.8233,48.8974,48.814,48.8974,10826.0
2022-01-18 14:25:00,52.79,52.79,52.72,52.78,18093.0,48.8974,48.8974,48.8326,48.8881,18093.0
2022-01-18 14:30:00,52.78,52.88,52.77,52.87,16904.0,48.8881,48.9808,48.8789,48.9715,16904.0
2022-01-18 14:35:00,52.86,52.91,52.84,52.89,10453.0,48.9622,49.0086,48.9437,48.99,10453.0
2022-01-18 14:40:00,52.88,52.92,52.83,52.83,12961.0,48.9808,49.0178,48.9345,48.9345,12961.0
2022-01-18 14:45:00,52.83,52.92,52.82,52.89,31908.0,48.9345,49.0178,48.9252,48.99,31908.0
2022-01-18 14:50:00,52.89,52.94,52.87,52.92,15979.0,48.99,49.0363,48.9715,49.0178,15979.0
2022-01-18 14:55:00,52.93,52.93,52.86,52.87,14277.0,49.0271,49.0271,48.9622,48.9715,14277.0
2022-01-18 15:00:00,52.86,52.88,52.79,52.8,19627.0,48.9622,48.9808,48.8974,48.9067,19627.0
2022-01-18 15:05:00,52.81,52.82,52.75,52.8,14131.0,48.9159,48.9252,48.8603,48.9067,14131.0
2022-01-18 15:10:00,52.8,52.84,52.78,52.78,15384.0,48.9067,48.9437,48.8881,48.8881,15384.0
2022-01-18 15:15:00,52.77,52.77,52.63,52.66,20621.0,48.8789,48.8789,48.7492,48.777,20621.0
2022-01-18 15:20:00,52.66,52.7,52.64,52.66,17625.0,48.777,48.814,48.7585,48.777,17625.0
2022-01-18 15:25:00,52.67,52.68,52.62,52.67,22169.0,48.7862,48.7955,48.7399,48.7862,22169.0
2022-01-18 15:30:00,52.67,52.68,52.59,52.63,26979.0,48.7862,48.7955,48.7121,48.7492,26979.0
2022-01-18 15:35:00,52.63,52.65,52.57,52.62,29177.0,48.7492,48.7677,48.6936,48.7399,29177.0
2022-01-18 15:40:00,52.62,52.64,52.54,52.54,39394.0,48.7399,48.7585,48.6658,48.6658,39394.0
2022-01-18 15:45:00,52.54,52.6,52.5,52.55,44183.0,48.6658,48.7214,48.6288,48.6751,44183.0
2022-01-18 15:50:00,52.57,52.63,52.44,52.46,53778.0,48.6936,48.7492,48.5732,48.5917,53778.0
2022-01-18 15:55:00,52.46,52.61,52.46,52.57,163116.0,48.5917,48.7307,48.5917,48.6936,163116.0
2022-01-19 09:30:00,52.39,52.63,52.33,52.61,61403.0,48.5269,48.7492,48.4713,48.7307,61403.0
2022-01-19 09:35:00,52.65,52.89,52.65,52.78,12865.0,48.7677,48.99,48.7677,48.8881,12865.0
2022-01-19 09:40:00,52.78,52.91,52.65,52.75,29115.0,48.8881,49.0086,48.7677,48.8603,29115.0
2022-01-19 09:45:00,52.79,52.84,52.68,52.73,25529.0,48.8974,48.9437,48.7955,48.8418,25529.0
2022-01-19 09:50:00,52.71,52.71,52.52,52.55,18644.0,48.8233,48.8233,48.6473,48.6751,18644.0
2022-01-19 09:55:00,52.54,52.54,52.39,52.52,16949.0,48.6658,48.6658,48.5269,48.6473,16949.0
2022-01-19 10:00:00,52.5,52.57,52.26,52.26,28309.0,48.6288,48.6936,48.4065,48.4065,28309.0
2022-01-19 10:05:00,52.26,52.32,52.11,52.29,14381.0,48.4065,48.4621,48.2675,48.4343,14381.0
2022-01-19 10:10:00,52.28,52.43,52.25,52.43,18330.0,48.425,48.5639,48.3972,48.5639,18330.0
2022-01-19 10:15:00,52.44,52.45,52.26,52.34,11493.0,48.5732,48.5825,48.4065,48.4806,11493.0
2022-01-19 10:20:00,52.35,52.36,52.23,52.26,11157.0,48.4898,48.4991,48.3787,48.4065,11157.0
2022-01-19 10:25:00,52.26,52.35,52.2,52.25,20658.0,48.4065,48.4898,48.3509,48.3972,20658.0
2022-01-19 10:30:00,52.2,52.29,52.17,52.26,12556.0,48.3509,48.4343,48.3231,48.4065,12556.0
2022-01-19 10:35:00,52.22,52.35,52.19,52.35,14583.0,48.3694,48.4898,48.3416,48.4898,14583.0
2022-01-19 10:40:00,52.35,52.45,52.34,52.36,12711.0,48.4898,48.5825,48.4806,48.4991,12711.0
2022-01-19 10:45:00,52.36,52.5,52.35,52.46,12333.0,48.4991,48.6288,48.4898,48.5917,12333.0
2022-01-19 10:50:00,52.43,52.61,52.43,52.58,15428.0,48.5639,48.7307,48.5639,48.7029,15428.0
2022-01-19 10:55:00,52.59,52.7,52.59,52.61,14468.0,48.7121,48.814,48.7121,48.7307,14468.0
2022-01-19 11:00:00,52.59,52.59,52.47,52.48,10442.0,48.7121,48.7121,48.601,48.6103,10442.0
2022-01-19 11:05:00,52.47,52.51,52.2,52.24,31854.0,48.601,48.638,48.3509,48.388,31854.0
2022-01-19 11:10:00,52.25,52.42,52.25,52.4,9541.0,48.3972,48.5547,48.3972,48.5362,9541.0
2022-01-19 11:15:00,52.43,52.5,52.38,52.43,13256.0,48.5639,48.6288,48.5176,48.5639,13256.0
2022-01-19 11:20:00,52.41,52.51,52.41,52.5,8587.0,48.5454,48.638,48.5454,48.6288,8587.0
2022-01-19 11:25:00,52.5,52.59,52.49,52.57,11075.0,48.6288,48.7121,48.6195,48.6936,11075.0
2022-01-19 11:30:00,52.57,52.66,52.57,52.59,12687.0,48.6936,48.777,48.6936,48.7121,12687.0
2022-01-19 11:35:00,52.59,52.67,52.58,52.59,14670.0,48.7121,48.7862,48.7029,48.7121,14670.0
2022-01-19 11:40:00,52.57,52.65,52.54,52.65,20854.0,48.6936,48.7677,48.6658,48.7677,20854.0
2022-01-19 11:45:00,52.65,52.77,52.62,52.75,18300.0,48.7677,48.8789,48.7399,48.8603,18300.0
2022-01-19 11:50:00,52.74,52.83,52.72,52.77,18315.0,48.8511,48.9345,48.8326,48.8789,18315.0
2022-01-19 11:55:00,52.76,52.83,52.71,52.79,10346.0,48.8696,48.9345,48.8233,48.8974,10346.0
2022-01-19 12:00:00,52.78,52.82,52.71,52.72,8624.0,48.8881,48.9252,48.8233,48.8326,8624.0
2022-01-19 12:05:00,52.74,52.8,52.74,52.75,10260.0,48.8511,48.9067,48.8511,48.8603,10260.0
2022-01-19 12:10:00,52.76,52.84,52.76,52.77,11656.0,48.8696,48.9437,48.8696,48.8789,11656.0
2022-01-19 12:15:00,52.76,52.79,52.7,52.72,9653.0,48.8696,48.8974,48.814,48.8326,9653.0
2022-01-19 12:20:00,52.71,52.77,52.69,52.76,6545.0,48.8233,48.8789,48.8048,48.8696,6545.0
2022-01-19 12:25:00,52.75,52.77,52.71,52.73,8105.0,48.8603,48.8789,48.8233,48.8418,8105.0
2022-01-19 12:30:00,52.73,52.76,52.67,52.69,12573.0,48.8418,48.8696,48.7862,48.8048,12573.0
2022-01-19 12:35:00,52.72,52.74,52.67,52.67,6888.0,48.8326,48.8511,48.7862,48.7862,6888.0
2022-01-19 12:40:00,52.67,52.67,52.57,52.61,6772.0,48.7862,48.7862,48.6936,48.7307,6772.0
2022-01-19 12:45:00,52.63,52.72,52.63,52.7,7859.0,48.7492,48.8326,48.7492,48.814,7859.0
2022-01-19 12:50:00,52.69,52.72,52.62,52.63,6446.0,48.8048,48.8326,48.7399,48.7492,6446.0
2022-01-19 12:55:00,52.63,52.69,52.6,52.69,10321.0,48.7492,48.8048,48.7214,48.8048,10321.0
2022-01-19 13:00:00,52.68,52.68,52.6,52.67,9218.0,48.7955,48.7955,48.7214,48.7862,9218.0
2022-01-19 13:05:00,52.66,52.67,52.61,52.66,6955.0,48.777,48.7862,48.7307,48.777,6955.0
2022-01-19 13:10:00,52.67,52.68,52.62,52.63,9082.0,48.7862,48.7955,48.7399,48.7492,9082.0
2022-01-19 13:15:00,52.64,52.64,52.59,52.62,6850.0,48.7585,48.7585,48.7121,48.7399,6850.0
2022-01-19 13:20:00,52.61,52.61,52.49,52.5,6159.0,48.7307,48.7307,48.6195,48.6288,6159.0
2022-01-19 13:25:00,52.5,52.58,52.5,52.54,10978.0,48.6288,48.7029,48.6288,48.6658,10978.0
2022-01-19 13:30:00,52.53,52.58,52.49,52.53,14204.0,48.6566,48.7029,48.6195,48.6566,14204.0
2022-01-19 13:35:00,52.53,52.54,52.44,52.45,17574.0,48.6566,48.6658,48.5732,48.5825,17574.0
2022-01-19 13:40:00,52.47,52.48,52.44,52.45,9493.0,48.601,48.6103,48.5732,48.5825,9493.0
2022-01-19 13:45:00,52.45,52.46,52.39,52.4,10807.0,48.5825,48.5917,48.5269,48.5362,10807.0
2022-01-19 13:50:00,52.39,52.42,52.35,52.42,6669.0,48.5269,48.5547,48.4898,48.5547,6669.0
2022-01-19 13:55:00,52.4,52.43,52.38,52.4,17936.0,48.5362,48.5639,48.5176,48.5362,17936.0
2022-01-19 14:00:00,52.39,52.47,52.37,52.45,10548.0,48.5269,48.601,48.5084,48.5825,10548.0
2022-01-19 14:05:00,52.46,52.46,52.35,52.4,10359.0,48.5917,48.5917,48.4898,48.5362,10359.0
2022-01-19 14:10:00,52.41,52.42,52.39,52.4,6052.0,48.5454,48.5547,48.5269,48.5362,6052.0
2022-01-19 14:15:00,52.4,52.44,52.38,52.41,9134.0,48.5362,48.5732,48.5176,48.5454,9134.0
2022-01-19 14:20:00,52.41,52.42,52.36,52.38,8827.0,48.5454,48.5547,48.4991,48.5176,8827.0
2022-01-19 14:25:00,52.39,52.42,52.36,52.36,11131.0,48.5269,48.5547,48.4991,48.4991,11131.0
2022-01-19 14:30:00,52.36,52.38,52.32,52.38,8679.0,48.4991,48.5176,48.4621,48.5176,8679.0
2022-01-19 14:35:00,52.38,52.41,52.37,52.37,12708.0,48.5176,48.5454,48.5084,48.5084,12708.0
2022-01-19 14:40:00,52.37,52.42,52.36,52.41,11675.0,48.5084,48.5547,48.4991,48.5454,11675.0
2022-01-19 14:45:00,52.4,52.4,52.34,52.36,5722.0,48.5362,48.5362,48.4806,48.4991,5722.0
2022-01-19 14:50:00,52.35,52.35,52.3,52.32,8309.0,48.4898,48.4898,48.4435,48.4621,8309.0
2022-01-19 14:55:00,52.33,52.45,52.32,52.45,16520.0,48.4713,48.5825,48.4621,48.5825,16520.0
2022-01-19 15:00:00,52.44,52.45,52.37,52.41,9022.0,48.5732,48.5825,48.5084,48.5454,9022.0
2022-01-19 15:05:00,52.41,52.48,52.4,52.44,10215.0,48.5454,48.6103,48.5362,48.5732,10215.0
2022-01-19 15:10:00,52.44,52.54,52.44,52.51,11449.0,48.5732,48.6658,48.5732,48.638,11449.0
2022-01-19 15:15:00,52.52,52.55,52.48,52.48,14327.0,48.6473,48.6751,48.6103,48.6103,14327.0
2022-01-19 15:20:00,52.47,52.48,52.41,52.48,9969.0,48.601,48.6103,48.5454,48.6103,9969.0
2022-01-19 15:25:00,52.47,52.5,52.38,52.4,12054.0,48.601,48.6288,48.5176,48.5362,12054.0
2022-01-19 15:30:00,52.41,52.42,52.3,52.33,27202.0,48.5454,48.5547,48.4435,48.4713,27202.0
2022-01-19 15:35:00,52.33,52.36,52.3,52.35,17634.0,48.4713,48.4991,48.4435,48.4898,17634.0
2022-01-19 15:40:00,52.35,52.35,52.29,52.3,18298.0,48.4898,48.4898,48.4343,48.4435,18298.0
2022-01-19 15:45:00,52.3,52.32,52.23,52.28,28457.0,48.4435,48.4621,48.3787,48.425,28457.0
2022-01-19 15:50:00,52.26,52.27,52.13,52.17,45405.0,48.4065,48.4157,48.2861,48.3231,45405.0
2022-01-19 15:55:00,52.16,52.17,52.02,52.06,216033.0,48.3139,48.3231,48.1842,48.2212,216033.0
2022-01-20 09:30:00,52.09,52.34,51.89,52.25,58576.0,48.249,48.4806,48.0638,48.3972,58576.0
2022-01-20 09:35:00,52.25,52.25,52.09,52.16,15478.0,48.3972,48.3972,48.249,48.3139,15478.0
2022-01-20 09:40:00,52.14,52.16,51.84,51.85,31278.0,48.2953,48.3139,48.0175,48.0267,31278.0
2022-01-20 09:45:00,51.84,51.95,51.72,51.92,21267.0,48.0175,48.1193,47.9063,48.0916,21267.0
2022-01-20 09:50:00,51.92,52.05,51.9,52.01,27599.0,48.0916,48.212,48.073,48.1749,27599.0
2022-01-20 09:55:00,52.0,52.25,51.97,52.18,20386.0,48.1657,48.3972,48.1379,48.3324,20386.0
2022-01-20 10:00:00,52.17,52.18,51.96,52.09,27190.0,48.3231,48.3324,48.1286,48.249,27190.0
2022-01-20 10:05:00,52.1,52.19,52.01,52.13,20242.0,48.2583,48.3416,48.1749,48.2861,20242.0
2022-01-20 10:10:00,52.13,52.23,52.08,52.19,11137.0,48.2861,48.3787,48.2398,48.3416,11137.0
2022-01-20 10:15:00,52.19,52.35,52.19,52.3,10771.0,48.3416,48.4898,48.3416,48.4435,10771.0
2022-01-20 10:20:00,52.24,52.35,52.21,52.27,11706.0,48.388,48.4898,48.3602,48.4157,11706.0
2022-01-20 10:25:00,52.27,52.3,52.25,52.29,8709.0,48.4157,48.4435,48.3972,48.4343,8709.0
2022-01-20 10:30:00,52.28,52.43,52.27,52.36,8841.0,48.425,48.5639,48.4157,48.4991,8841.0
2022-01-20 10:35:00,52.4,52.48,52.38,52.45,10818.0,48.5362,48.6103,48.5176,48.5825,10818.0
2022-01-20 10:40:00,52.45,52.49,52.43,52.45,8733.0,48.5825,48.6195,48.5639,48.5825,8733.0
2022-01-20 10:45:00,52.46,52.63,52.46,52.63,11113.0,48.5917,48.7492,48.5917,48.7492,11113.0
2022-01-20 10:50:00,52.62,52.65,52.59,52.61,14432.0,48.7399,48.7677,48.7121,48.7307,14432.0
2022-01-20 10:55:00,52.62,52.69,52.62,52.64,7915.0,48.7399,48.8048,48.7399,48.7585,7915.0
2022-01-20 11:00:00,52.63,52.74,52.62,52.72,19074.0,48.7492,48.8511,48.7399,48.8326,19074.0
2022-01-20 11:05:00,52.73,52.77,52.7,52.77,8998.0,48.8418,48.8789,48.814,48.8789,8998.0
2022-01-20 11:10:00,52.77,52.78,52.65,52.66,8273.0,48.8789,48.8881,48.7677,48.777,8273.0
2022-01-20 11:15:00,52.67,52.75,52.66,52.7,9261.0,48.7862,48.8603,48.777,48.814,9261.0
2022-01-20 11:20:00,52.71,52.71,52.61,52.62,8343.0,48.8233,48.8233,48.7307,48.7399,8343.0
2022-01-20 11:25:00,52.62,52.71,52.59,52.68,10618.0,48.7399,48.8233,48.7121,48.7955,10618.0
2022-01-20 11:30:00,52.7,52.74,52.67,52.72,9188.0,48.814,48.8511,48.7862,48.8326,9188.0
2022-01-20 11:35:00,52.72,52.73,52.65,52.67,36137.0,48.8326,48.8418,48.7677,48.7862,36137.0
2022-01-20 11:40:00,52.67,52.75,52.65,52.73,44507.0,48.7862,48.8603,48.7677,48.8418,44507.0
2022-01-20 11:45:00,52.74,52.76,52.69,52.72,12063.0,48.8511,48.8696,48.8048,48.8326,12063.0
2022-01-20 11:50:00,52.73,52.75,52.63,52.64,11417.0,48.8418,48.8603,48.7492,48.7585,11417.0
2022-01-20 11:55:00,52.64,52.72,52.63,52.69,11097.0,48.7585,48.8326,48.7492,48.8048,11097.0
2022-01-20 12:00:00,52.69,52.72,52.67,52.71,11348.0,48.8048,48.8326,48.7862,48.8233,11348.0
2022-01-20 12:05:00,52.71,52.71,52.67,52.68,6839.0,48.8233,48.8233,48.7862,48.7955,6839.0
2022-01-20 12:10:00,52.68,52.7,52.64,52.69,12477.0,48.7955,48.814,48.7585,48.8048,12477.0
2022-01-20 12:15:00,52.69,52.69,52.62,52.63,7270.0,48.8048,48.8048,48.7399,48.7492,7270.0
2022-01-20 12:20:00,52.62,52.66,52.61,52.64,7220.0,48.7399,48.777,48.7307,48.7585,7220.0
2022-01-20 12:25:00,52.63,52.7,52.63,52.67,9488.0,48.7492,48.814,48.7492,48.7862,9488.0
2022-01-20 12:30:00,52.65,52.72,52.65,52.72,7065.0,48.7677,48.8326,48.7677,48.8326,7065.0
2022-01-20 12:35:00,52.71,52.74,52.67,52.72,7867.0,48.8233,48.8511,48.7862,48.8326,7867.0
2022-01-20 12:40:00,52.72,52.74,52.7,52.71,12482.0,48.8326,48.8511,48.814,48.8233,12482.0
2022-01-20 12:45:00,52.73,52.73,52.71,52.73,8529.0,48.8418,48.8418,48.8233,48.8418,8529.0
2022-01-20 12:50:00,52.71,52.72,52.66,52.67,3450.0,48.8233,48.8326,48.777,48.7862,3450.0
2022-01-20 12:55:00,52.64,52.65,52.59,52.63,10004.0,48.7585,48.7677,48.7121,48.7492,10004.0
2022-01-20 13:00:00,52.62,52.62,52.55,52.56,10172.0,48.7399,48.7399,48.6751,48.6844,10172.0
2022-01-20 13:05:00,52.56,52.62,52.52,52.55,8360.0,48.6844,48.7399,48.6473,48.6751,8360.0
2022-01-20 13:10:00,52.56,52.59,52.56,52.58,3792.0,48.6844,48.7121,48.6844,48.7029,3792.0
2022-01-20 13:15:00,52.57,52.57,52.49,52.56,13334.0,48.6936,48.6936,48.6195,48.6844,13334.0
2022-01-20 13:20:00,52.57,52.58,52.55,52.57,7139.0,48.6936,48.7029,48.6751,48.6936,7139.0
2022-01-20 13:25:00,52.56,52.56,52.52,52.55,5148.0,48.6844,48.6844,48.6473,48.6751,5148.0
2022-01-20 13:30:00,52.55,52.56,52.51,52.53,7818.0,48.6751,48.6844,48.638,48.6566,7818.0
2022-01-20 13:35:00,52.52,52.57,52.5,52.57,8784.0,48.6473,48.6936,48.6288,48.6936,8784.0
2022-01-20 13:40:00,52.56,52.61,52.55,52.58,7812.0,48.6844,48.7307,48.6751,48.7029,7812.0
2022-01-20 13:45:00,52.58,52.62,52.56,52.61,8117.0,48.7029,48.7399,48.6844,48.7307,8117.0
2022-01-20 13:50:00,52.6,52.63,52.59,52.63,25041.0,48.7214,48.7492,48.7121,48.7492,25041.0
2022-01-20 13:55:00,52.63,52.63,52.49,52.52,21375.0,48.7492,48.7492,48.6195,48.6473,21375.0
2022-01-20 14:00:00,52.5,52.61,52.5,52.6,8531.0,48.6288,48.7307,48.6288,48.7214,8531.0
2022-01-20 14:05:00,52.61,52.61,52.51,52.53,11644.0,48.7307,48.7307,48.638,48.6566,11644.0
2022-01-20 14:10:00,52.52,52.53,52.33,52.33,10145.0,48.6473,48.6566,48.4713,48.4713,10145.0
2022-01-20 14:15:00,52.34,52.39,52.31,52.38,9952.0,48.4806,48.5269,48.4528,48.5176,9952.0
2022-01-20 14:20:00,52.38,52.38,52.28,52.31,9045.0,48.5176,48.5176,48.425,48.4528,9045.0
2022-01-20 14:25:00,52.29,52.3,52.26,52.28,8641.0,48.4343,48.4435,48.4065,48.425,8641.0
2022-01-20 14:30:00,52.28,52.28,52.2,52.2,11582.0,48.425,48.425,48.3509,48.3509,11582.0
2022-01-20 14:35:00,52.19,52.2,52.15,52.17,9601.0,48.3416,48.3509,48.3046,48.3231,9601.0
2022-01-20 14:40:00,52.16,52.16,52.11,52.14,11672.0,48.3139,48.3139,48.2675,48.2953,11672.0
2022-01-20 14:45:00,52.14,52.2,52.12,52.2,10382.0,48.2953,48.3509,48.2768,48.3509,10382.0
2022-01-20 14:50:00,52.19,52.22,52.16,52.2,8194.0,48.3416,48.3694,48.3139,48.3509,8194.0
2022-01-20 14:55:00,52.22,52.24,52.15,52.19,12192.0,48.3694,48.388,48.3046,48.3416,12192.0
2022-01-20 15:00:00,52.19,52.24,52.11,52.12,16770.0,48.3416,48.388,48.2675,48.2768,16770.0
2022-01-20 15:05:00,52.12,52.13,52.08,52.11,18761.0,48.2768,48.2861,48.2398,48.2675,18761.0
2022-01-20 15:10:00,52.11,52.24,52.1,52.16,23626.0,48.2675,48.388,48.2583,48.3139,23626.0
2022-01-20 15:15:00,52.16,52.28,52.16,52.28,29014.0,48.3139,48.425,48.3139,48.425,29014.0
2022-01-20 15:20:00,52.27,52.3,52.17,52.23,17654.0,48.4157,48.4435,48.3231,48.3787,17654.0
2022-01-20 15:25:00,52.22,52.23,52.06,52.12,45738.0,48.3694,48.3787,48.2212,48.2768,45738.0
2022-01-20 15:30:00,52.12,52.13,52.03,52.03,26659.0,48.2768,48.2861,48.1934,48.1934,26659.0
2022-01-20 15:35:00,52.04,52.04,51.91,51.98,38447.0,48.2027,48.2027,48.0823,48.1471,38447.0
2022-01-20 15:40:00,51.98,51.99,51.88,51.9,41298.0,48.1471,48.1564,48.0545,48.073,41298.0
2022-01-20 15:45:00,51.89,51.92,51.84,51.86,47365.0,48.0638,48.0916,48.0175,48.036,47365.0
2022-01-20 15:50:00,51.84,51.91,51.72,51.75,83036.0,48.0175,48.0823,47.9063,47.9341,83036.0
2022-01-20 15:55:00,51.75,51.75,51.58,51.6,290019.0,47.9341,47.9341,47.7766,47.7951,290019.0
2022-01-21 09:30:00,51.44,51.61,51.42,51.52,91558.0,47.6469,47.8044,47.6284,47.721,91558.0
2022-01-21 09:35:00,51.49,51.49,51.24,51.31,62907.0,47.6933,47.6933,47.4617,47.5265,62907.0
2022-01-21 09:40:00,51.31,51.58,51.29,51.51,37577.0,47.5265,47.7766,47.508,47.7118,37577.0
2022-01-21 09:45:00,51.52,51.73,51.44,51.71,22577.0,47.721,47.9156,47.6469,47.897,22577.0
2022-01-21 09:50:00,51.71,51.76,51.58,51.6,21080.0,47.897,47.9434,47.7766,47.7951,21080.0
2022-01-21 09:55:00,51.59,51.59,51.44,51.49,48327.0,47.7859,47.7859,47.6469,47.6933,48327.0
2022-01-21 10:00:00,51.48,51.51,51.19,51.23,44054.0,47.684,47.7118,47.4154,47.4524,44054.0
2022-01-21 10:05:00,51.23,51.4,51.11,51.11,29001.0,47.4524,47.6099,47.3413,47.3413,29001.0
2022-01-21 10:10:00,51.1,51.1,50.93,51.05,30387.0,47.332,47.332,47.1746,47.2857,30387.0
2022-01-21 10:15:00,51.04,51.16,50.98,51.05,23647.0,47.2764,47.3876,47.2209,47.2857,23647.0
2022-01-21 10:20:00,51.04,51.11,50.88,51.07,70818.0,47.2764,47.3413,47.1282,47.3042,70818.0
2022-01-21 10:25:00,51.06,51.2,51.04,51.05,14695.0,47.295,47.4246,47.2764,47.2857,14695.0
2022-01-21 10:30:00,51.03,51.27,50.98,51.23,37837.0,47.2672,47.4895,47.2209,47.4524,37837.0
2022-01-21 10:35:00,51.23,51.32,51.09,51.11,19597.0,47.4524,47.5358,47.3228,47.3413,19597.0
2022-01-21 10:40:00,51.09,51.17,50.99,51.09,24709.0,47.3228,47.3969,47.2301,47.3228,24709.0
2022-01-21 10:45:00,51.09,51.25,51.02,51.25,11758.0,47.3228,47.471,47.2579,47.471,11758.0
2022-01-21 10:50:00,51.27,51.41,51.26,51.38,26015.0,47.4895,47.6192,47.4802,47.5914,26015.0
2022-01-21 10:55:00,51.37,51.42,51.25,51.3,17143.0,47.5821,47.6284,47.471,47.5173,17143.0
2022-01-21 11:00:00,51.31,51.32,51.12,51.16,9750.0,47.5265,47.5358,47.3505,47.3876,9750.0
2022-01-21 11:05:00,51.16,51.31,51.16,51.28,10570.0,47.3876,47.5265,47.3876,47.4987,10570.0
2022-01-21 11:10:00,51.27,51.31,51.17,51.27,14468.0,47.4895,47.5265,47.3969,47.4895,14468.0
2022-01-21 11:15:00,51.27,51.33,51.26,51.28,9095.0,47.4895,47.5451,47.4802,47.4987,9095.0
2022-01-21 11:20:00,51.27,51.35,51.26,51.26,12710.0,47.4895,47.5636,47.4802,47.4802,12710.0
2022-01-21 11:25:00,51.25,51.25,51.15,51.15,8887.0,47.471,47.471,47.3783,47.3783,8887.0
2022-01-21 11:30:00,51.13,51.21,51.05,51.19,13300.0,47.3598,47.4339,47.2857,47.4154,13300.0
2022-01-21 11:35:00,51.22,51.24,51.08,51.09,11118.0,47.4432,47.4617,47.3135,47.3228,11118.0
2022-01-21 11:40:00,51.07,51.07,51.02,51.07,8259.0,47.3042,47.3042,47.2579,47.3042,8259.0
2022-01-21 11:45:00,51.07,51.1,50.99,51.02,17381.0,47.3042,47.332,47.2301,47.2579,17381.0
2022-01-21 11:50:00,51.01,51.1,50.94,50.96,11144.0,47.2487,47.332,47.1838,47.2023,11144.0
2022-01-21 11:55:00,50.96,51.02,50.96,50.99,14164.0,47.2023,47.2579,47.2023,47.2301,14164.0
2022-01-21 12:00:00,50.99,51.01,50.84,50.87,19497.0,47.2301,47.2487,47.0912,47.119,19497.0
2022-01-21 12:05:00,50.88,50.95,50.85,50.87,17879.0,47.1282,47.1931,47.1005,47.119,17879.0
2022-01-21 12:10:00,50.86,50.87,50.75,50.83,29059.0,47.1097,47.119,47.0078,47.0819,29059.0
2022-01-21 12:15:00,50.82,50.88,50.78,50.82,22261.0,47.0727,47.1282,47.0356,47.0727,22261.0
2022-01-21 12:20:00,50.83,50.87,50.82,50.85,9219.0,47.0819,47.119,47.0727,47.1005,9219.0
2022-01-21 12:25:00,50.85,50.92,50.83,50.89,9255.0,47.1005,47.1653,47.0819,47.1375,9255.0
2022-01-21 12:30:00,50.87,50.88,50.8,50.83,9544.0,47.119,47.1282,47.0541,47.0819,9544.0
2022-01-21 12:35:00,50.81,50.85,50.69,50.76,16299.0,47.0634,47.1005,46.9522,47.0171,16299.0
2022-01-21 12:40:00,50.76,50.8,50.72,50.73,13251.0,47.0171,47.0541,46.98,46.9893,13251.0
2022-01-21 12:45:00,50.73,50.79,50.69,50.69,10346.0,46.9893,47.0449,46.9522,46.9522,10346.0
2022-01-21 12:50:00,50.7,50.74,50.68,50.69,27841.0,46.9615,46.9986,46.943,46.9522,27841.0
2022-01-21 12:55:00,50.67,50.67,50.59,50.6,23993.0,46.9337,46.9337,46.8596,46.8689,23993.0
2022-01-21 13:00:00,50.61,50.67,50.57,50.58,10841.0,46.8781,46.9337,46.8411,46.8504,10841.0
2022-01-21 13:05:00,50.59,50.61,50.51,50.54,21031.0,46.8596,46.8781,46.7855,46.8133,21031.0
2022-01-21 13:10:00,50.55,50.73,50.54,50.69,17869.0,46.8226,46.9893,46.8133,46.9522,17869.0
2022-01-21 13:15:00,50.68,50.69,50.58,50.6,14392.0,46.943,46.9522,46.8504,46.8689,14392.0
2022-01-21 13:20:00,50.62,50.62,50.51,50.53,13278.0,46.8874,46.8874,46.7855,46.804,13278.0
2022-01-21 13:25:00,50.52,50.63,50.51,50.59,15706.0,46.7948,46.8967,46.7855,46.8596,15706.0
2022-01-21 13:30:00,50.58,50.69,50.57,50.67,9148.0,46.8504,46.9522,46.8411,46.9337,9148.0
2022-01-21 13:35:00,50.64,50.75,50.61,50.68,10698.0,46.9059,47.0078,46.8781,46.943,10698.0
2022-01-21 13:40:00,50.69,50.75,50.69,50.7,6826.0,46.9522,47.0078,46.9522,46.9615,6826.0
2022-01-21 13:45:00,50.69,50.7,50.55,50.61,12145.0,46.9522,46.9615,46.8226,46.8781,12145.0
2022-01-21 13:50:00,50.61,50.68,50.58,50.61,10867.0,46.8781,46.943,46.8504,46.8781,10867.0
2022-01-21 13:55:00,50.62,50.62,50.46,50.5,15932.0,46.8874,46.8874,46.7392,46.7763,15932.0
2022-01-21 14:00:00,50.5,50.55,50.47,50.54,9909.0,46.7763,46.8226,46.7485,46.8133,9909.0
2022-01-21 14:05:00,50.55,50.61,50.51,50.53,13520.0,46.8226,46.8781,46.7855,46.804,13520.0
2022-01-21 14:10:00,50.54,50.58,50.48,50.49,24111.0,46.8133,46.8504,46.7577,46.767,24111.0
2022-01-21 14:15:00,50.5,50.58,50.49,50.52,19790.0,46.7763,46.8504,46.767,46.7948,19790.0
2022-01-21 14:20:00,50.53,50.6,50.5,50.59,31089.0,46.804,46.8689,46.7763,46.8596,31089.0
2022-01-21 14:25:00,50.59,50.59,50.45,50.47,26596.0,46.8596,46.8596,46.7299,46.7485,26596.0
2022-01-21 14:30:00,50.47,50.6,50.45,50.57,17883.0,46.7485,46.8689,46.7299,46.8411,17883.0
2022-01-21 14:35:00,50.56,50.61,50.52,50.54,18987.0,46.8318,46.8781,46.7948,46.8133,18987.0
2022-01-21 14:40:00,50.53,50.6,50.49,50.52,11972.0,46.804,46.8689,46.767,46.7948,11972.0
2022-01-21 14:45:00,50.52,50.54,50.48,50.51,18394.0,46.7948,46.8133,46.7577,46.7855,18394.0
2022-01-21 14:50:00,50.51,50.52,50.41,50.44,33613.0,46.7855,46.7948,46.6929,46.7207,33613.0
2022-01-21 14:55:00,50.44,50.47,50.36,50.4,30871.0,46.7207,46.7485,46.6466,46.6836,30871.0
2022-01-21 15:00:00,50.4,50.48,50.37,50.47,42062.0,46.6836,46.7577,46.6558,46.7485,42062.0
2022-01-21 15:05:00,50.47,50.55,50.44,50.46,27510.0,46.7485,46.8226,46.7207,46.7392,27510.0
2022-01-21 15:10:00,50.44,50.53,50.43,50.52,18714.0,46.7207,46.804,46.7114,46.7948,18714.0
2022-01-21 15:15:00,50.51,50.67,50.47,50.6,26289.0,46.7855,46.9337,46.7485,46.8689,26289.0
2022-01-21 15:20:00,50.6,50.61,50.53,50.57,22108.0,46.8689,46.8781,46.804,46.8411,22108.0
2022-01-21 15:25:00,50.56,50.57,50.43,50.45,34323.0,46.8318,46.8411,46.7114,46.7299,34323.0
2022-01-21 15:30:00,50.45,50.55,50.42,50.52,33913.0,46.7299,46.8226,46.7022,46.7948,33913.0
2022-01-21 15:35:00,50.51,50.59,50.49,50.57,35364.0,46.7855,46.8596,46.767,46.8411,35364.0
2022-01-21 15:40:00,50.57,50.7,50.57,50.6,40433.0,46.8411,46.9615,46.8411,46.8689,40433.0
2022-01-21 15:45:00,50.6,50.71,50.57,50.69,54785.0,46.8689,46.9708,46.8411,46.9522,54785.0
2022-01-21 15:50:00,50.69,50.69,50.38,50.44,123617.0,46.9522,46.9522,46.6651,46.7207,123617.0
2022-01-21 15:55:00,50.44,50.6,50.4,50.56,346525.0,46.7207,46.8689,46.6836,46.8318,346525.0
2022-01-24 09:30:00,50.01,50.23,49.93,50.12,79545.0,46.3224,46.5262,46.2483,46.4243,79545.0
2022-01-24 09:35:00,50.11,50.22,49.93,50.14,78398.0,46.415,46.5169,46.2483,46.4428,78398.0
2022-01-24 09:40:00,50.15,50.26,49.85,49.87,43335.0,46.4521,46.554,46.1742,46.1927,43335.0
2022-01-24 09:45:00,49.85,49.95,49.76,49.89,47288.0,46.1742,46.2668,46.0908,46.2112,47288.0
2022-01-24 09:50:00,49.86,50.04,49.76,49.92,35678.0,46.1835,46.3502,46.0908,46.239,35678.0
2022-01-24 09:55:00,49.9,50.0,49.65,49.71,30596.0,46.2205,46.3131,45.9889,46.0445,30596.0
2022-01-24 10:00:00,49.73,49.89,49.53,49.53,40063.0,46.063,46.2112,45.8778,45.8778,40063.0
2022-01-24 10:05:00,49.59,49.64,49.37,49.43,29779.0,45.9334,45.9797,45.7296,45.7852,29779.0
2022-01-24 10:10:00,49.38,49.65,49.33,49.62,47269.0,45.7388,45.9889,45.6925,45.9611,47269.0
2022-01-24 10:15:00,49.63,49.64,49.39,49.42,30030.0,45.9704,45.9797,45.7481,45.7759,30030.0
2022-01-24 10:20:00,49.44,49.82,49.44,49.77,27715.0,45.7944,46.1464,45.7944,46.1001,27715.0
2022-01-24 10:25:00,49.8,49.89,49.76,49.77,24294.0,46.1279,46.2112,46.0908,46.1001,24294.0
2022-01-24 10:30:00,49.78,49.84,49.72,49.79,16464.0,46.1094,46.1649,46.0538,46.1186,16464.0
2022-01-24 10:35:00,49.75,49.97,49.72,49.97,15799.0,46.0816,46.2853,46.0538,46.2853,15799.0
2022-01-24 10:40:00,49.96,50.08,49.93,50.08,11758.0,46.2761,46.3872,46.2483,46.3872,11758.0
2022-01-24 10:45:00,50.05,50.08,49.83,49.91,15268.0,46.3594,46.3872,46.1557,46.2298,15268.0
2022-01-24 10:50:00,49.9,50.16,49.85,50.16,14315.0,46.2205,46.4613,46.1742,46.4613,14315.0
2022-01-24 10:55:00,50.18,50.18,49.86,49.87,29487.0,46.4799,46.4799,46.1835,46.1927,29487.0
2022-01-24 11:00:00,49.85,49.96,49.81,49.86,16125.0,46.1742,46.2761,46.1371,46.1835,16125.0
2022-01-24 11:05:00,49.87,49.87,49.75,49.76,16463.0,46.1927,46.1927,46.0816,46.0908,16463.0
2022-01-24 11:10:00,49.76,49.8,49.64,49.64,25225.0,46.0908,46.1279,45.9797,45.9797,25225.0
2022-01-24 11:15:00,49.63,49.73,49.61,49.64,16406.0,45.9704,46.063,45.9519,45.9797,16406.0
2022-01-24 11:20:00,49.65,49.73,49.63,49.64,17501.0,45.9889,46.063,45.9704,45.9797,17501.0
2022-01-24 11:25:00,49.62,49.65,49.43,49.46,52520.0,45.9611,45.9889,45.7852,45.8129,52520.0
2022-01-24 11:30:00,49.47,49.51,49.4,49.47,29473.0,45.8222,45.8593,45.7574,45.8222,29473.0
2022-01-24 11:35:00,49.46,49.48,49.25,49.3,27192.0,45.8129,45.8315,45.6184,45.6647,27192.0
2022-01-24 11:40:00,49.3,49.3,49.19,49.27,39298.0,45.6647,45.6647,45.5629,45.637,39298.0
2022-01-24 11:45:00,49.27,49.32,49.09,49.17,59085.0,45.637,45.6833,45.4702,45.5443,59085.0
2022-01-24 11:50:00,49.16,49.52,49.14,49.52,39863.0,45.5351,45.8685,45.5165,45.8685,39863.0
2022-01-24 11:55:00,49.53,49.63,49.48,49.55,19191.0,45.8778,45.9704,45.8315,45.8963,19191.0
2022-01-24 12:00:00,49.57,49.65,49.5,49.52,21237.0,45.9148,45.9889,45.85,45.8685,21237.0
2022-01-24 12:05:00,49.54,49.63,49.49,49.52,17122.0,45.887,45.9704,45.8407,45.8685,17122.0
2022-01-24 12:10:00,49.55,49.63,49.4,49.5,31153.0,45.8963,45.9704,45.7574,45.85,31153.0
2022-01-24 12:15:00,49.49,49.5,49.41,49.44,26752.0,45.8407,45.85,45.7666,45.7944,26752.0
2022-01-24 12:20:00,49.43,49.53,49.38,49.39,29218.0,45.7852,45.8778,45.7388,45.7481,29218.0
2022-01-24 12:25:00,49.37,49.47,49.27,49.47,17181.0,45.7296,45.8222,45.637,45.8222,17181.0
2022-01-24 12:30:00,49.46,49.48,49.37,49.38,19482.0,45.8129,45.8315,45.7296,45.7388,19482.0
2022-01-24 12:35:00,49.38,49.38,49.22,49.26,16365.0,45.7388,45.7388,45.5906,45.6277,16365.0
2022-01-24 12:40:00,49.24,49.43,49.21,49.36,26813.0,45.6092,45.7852,45.5814,45.7203,26813.0
2022-01-24 12:45:00,49.36,49.39,49.26,49.3,14645.0,45.7203,45.7481,45.6277,45.6647,14645.0
2022-01-24 12:50:00,49.29,49.59,49.25,49.58,20082.0,45.6555,45.9334,45.6184,45.9241,20082.0
2022-01-24 12:55:00,49.59,49.64,49.44,49.46,25258.0,45.9334,45.9797,45.7944,45.8129,25258.0
2022-01-24 13:00:00,49.44,49.45,49.33,49.43,21504.0,45.7944,45.8037,45.6925,45.7852,21504.0
2022-01-24 13:05:00,49.44,49.62,49.37,49.54,18375.0,45.7944,45.9611,45.7296,45.887,18375.0
2022-01-24 13:10:00,49.55,49.64,49.54,49.64,17558.0,45.8963,45.9797,45.887,45.9797,17558.0
2022-01-24 13:15:00,49.64,49.76,49.61,49.69,38317.0,45.9797,46.0908,45.9519,46.026,38317.0
2022-01-24 13:20:00,49.68,49.7,49.44,49.45,33272.0,46.0167,46.0352,45.7944,45.8037,33272.0
2022-01-24 13:25:00,49.46,49.56,49.39,49.49,28951.0,45.8129,45.9056,45.7481,45.8407,28951.0
2022-01-24 13:30:00,49.48,49.66,49.47,49.65,17528.0,45.8315,45.9982,45.8222,45.9889,17528.0
2022-01-24 13:35:00,49.67,49.67,49.51,49.63,31327.0,46.0075,46.0075,45.8593,45.9704,31327.0
2022-01-24 13:40:00,49.63,49.65,49.48,49.49,32266.0,45.9704,45.9889,45.8315,45.8407,32266.0
2022-01-24 13:45:00,49.51,49.72,49.51,49.72,16200.0,45.8593,46.0538,45.8593,46.0538,16200.0
2022-01-24 13:50:00,49.77,49.82,49.72,49.73,18831.0,46.1001,46.1464,46.0538,46.063,18831.0
2022-01-24 13:55:00,49.73,49.83,49.71,49.81,13153.0,46.063,46.1557,46.0445,46.1371,13153.0
2022-01-24 14:00:00,49.81,50.01,49.81,49.92,19906.0,46.1371,46.3224,46.1371,46.239,19906.0
2022-01-24 14:05:00,49.93,50.12,49.93,50.06,17130.0,46.2483,46.4243,46.2483,46.3687,17130.0
2022-01-24 14:10:00,50.06,50.12,49.82,49.86,34200.0,46.3687,46.4243,46.1464,46.1835,34200.0
2022-01-24 14:15:00,49.87,49.9,49.68,49.7,32547.0,46.1927,46.2205,46.0167,46.0352,32547.0
2022-01-24 14:20:00,49.7,49.77,49.57,49.58,21762.0,46.0352,46.1001,45.9148,45.9241,21762.0
2022-01-24 14:25:00,49.56,49.64,49.55,49.6,25735.0,45.9056,45.9797,45.8963,45.9426,25735.0
2022-01-24 14:30:00,49.59,49.72,49.54,49.55,21035.0,45.9334,46.0538,45.887,45.8963,21035.0
2022-01-24 14:35:00,49.55,49.62,49.44,49.49,19727.0,45.8963,45.9611,45.7944,45.8407,19727.0
2022-01-24 14:40:00,49.48,49.54,49.44,49.48,29086.0,45.8315,45.887,45.7944,45.8315,29086.0
2022-01-24 14:45:00,49.48,49.48,49.35,49.42,21680.0,45.8315,45.8315,45.7111,45.7759,21680.0
2022-01-24 14:50:00,49.43,49.47,49.33,49.47,26258.0,45.7852,45.8222,45.6925,45.8222,26258.0
2022-01-24 14:55:00,49.47,49.73,49.46,49.72,20830.0,45.8222,46.063,45.8129,46.0538,20830.0
2022-01-24 15:00:00,49.73,49.94,49.73,49.88,18433.0,46.063,46.2576,46.063,46.202,18433.0
2022-01-24 15:05:00,49.87,49.89,49.8,49.88,15014.0,46.1927,46.2112,46.1279,46.202,15014.0
2022-01-24 15:10:00,49.88,50.03,49.88,50.01,14847.0,46.202,46.3409,46.202,46.3224,14847.0
2022-01-24 15:15:00,50.02,50.09,49.9,49.94,24982.0,46.3317,46.3965,46.2205,46.2576,24982.0
2022-01-24 15:20:00,49.94,50.12,49.94,50.09,18201.0,46.2576,46.4243,46.2576,46.3965,18201.0
2022-01-24 15:25:00,50.1,50.18,50.04,50.13,33594.0,46.4058,46.4799,46.3502,46.4335,33594.0
2022-01-24 15:30:00,50.11,50.37,50.05,50.37,34115.0,46.415,46.6558,46.3594,46.6558,34115.0
2022-01-24 15:35:00,50.36,50.44,50.29,50.41,39357.0,46.6466,46.7207,46.5817,46.6929,39357.0
2022-01-24 15:40:00,50.41,50.45,50.31,50.4,40199.0,46.6929,46.7299,46.6003,46.6836,40199.0
2022-01-24 15:45:00,50.41,50.61,50.41,50.61,51092.0,46.6929,46.8781,46.6929,46.8781,51092.0
2022-01-24 15:50:00,50.64,50.95,50.63,50.85,93969.0,46.9059,47.1931,46.8967,47.1005,93969.0
2022-01-24 15:55:00,50.85,50.93,50.77,50.81,217418.0,47.1005,47.1746,47.0264,47.0634,217418.0
2022-01-25 09:30:00,50.5,50.5,50.33,50.44,53167.0,46.7763,46.7763,46.6188,46.7207,53167.0
2022-01-25 09:35:00,50.41,50.58,50.2,50.29,14616.0,46.6929,46.8504,46.4984,46.5817,14616.0
2022-01-25 09:40:00,50.29,50.35,50.14,50.19,20054.0,46.5817,46.6373,46.4428,46.4891,20054.0
2022-01-25 09:45:00,50.18,50.18,49.88,49.88,20762.0,46.4799,46.4799,46.202,46.202,20762.0
2022-01-25 09:50:00,49.85,49.89,49.71,49.76,14170.0,46.1742,46.2112,46.0445,46.0908,14170.0
2022-01-25 09:55:00,49.78,49.82,49.62,49.75,15345.0,46.1094,46.1464,45.9611,46.0816,15345.0
2022-01-25 10:00:00,49.74,49.84,49.57,49.58,24258.0,46.0723,46.1649,45.9148,45.9241,24258.0
2022-01-25 10:05:00,49.6,49.65,49.53,49.64,18119.0,45.9426,45.9889,45.8778,45.9797,18119.0
2022-01-25 10:10:00,49.63,49.64,49.47,49.64,21001.0,45.9704,45.9797,45.8222,45.9797,21001.0
2022-01-25 10:15:00,49.61,49.77,49.57,49.71,23126.0,45.9519,46.1001,45.9148,46.0445,23126.0
2022-01-25 10:20:00,49.71,49.73,49.57,49.62,13952.0,46.0445,46.063,45.9148,45.9611,13952.0
2022-01-25 10:25:00,49.6,49.94,49.57,49.94,13881.0,45.9426,46.2576,45.9148,46.2576,13881.0
2022-01-25 10:30:00,49.92,49.99,49.88,49.99,10166.0,46.239,46.3039,46.202,46.3039,10166.0
2022-01-25 10:35:00,49.98,50.02,49.81,49.88,15474.0,46.2946,46.3317,46.1371,46.202,15474.0
2022-01-25 10:40:00,49.88,50.04,49.85,50.04,12790.0,46.202,46.3502,46.1742,46.3502,12790.0
2022-01-25 10:45:00,50.05,50.13,49.99,50.1,10107.0,46.3594,46.4335,46.3039,46.4058,10107.0
2022-01-25 10:50:00,50.1,50.15,49.93,49.93,15960.0,46.4058,46.4521,46.2483,46.2483,15960.0
2022-01-25 10:55:00,49.95,50.0,49.77,49.77,12629.0,46.2668,46.3131,46.1001,46.1001,12629.0
2022-01-25 11:00:00,49.76,49.91,49.74,49.86,15202.0,46.0908,46.2298,46.0723,46.1835,15202.0
2022-01-25 11:05:00,49.86,49.92,49.71,49.78,7133.0,46.1835,46.239,46.0445,46.1094,7133.0
2022-01-25 11:10:00,49.82,49.84,49.67,49.74,12069.0,46.1464,46.1649,46.0075,46.0723,12069.0
2022-01-25 11:15:00,49.74,49.93,49.71,49.91,14722.0,46.0723,46.2483,46.0445,46.2298,14722.0
2022-01-25 11:20:00,49.9,50.0,49.9,49.95,12984.0,46.2205,46.3131,46.2205,46.2668,12984.0
2022-01-25 11:25:00,49.98,50.07,49.97,50.05,8625.0,46.2946,46.378,46.2853,46.3594,8625.0
2022-01-25 11:30:00,50.04,50.04,49.89,49.91,9034.0,46.3502,46.3502,46.2112,46.2298,9034.0
2022-01-25 11:35:00,49.84,49.92,49.68,49.74,14897.0,46.1649,46.239,46.0167,46.0723,14897.0
2022-01-25 11:40:00,49.73,49.85,49.72,49.84,6836.0,46.063,46.1742,46.0538,46.1649,6836.0
2022-01-25 11:45:00,49.84,49.88,49.83,49.86,9990.0,46.1649,46.202,46.1557,46.1835,9990.0
2022-01-25 11:50:00,49.87,50.06,49.85,50.06,20024.0,46.1927,46.3687,46.1742,46.3687,20024.0
2022-01-25 11:55:00,50.05,50.05,49.81,49.82,12976.0,46.3594,46.3594,46.1371,46.1464,12976.0
2022-01-25 12:00:00,49.8,49.85,49.72,49.85,11702.0,46.1279,46.1742,46.0538,46.1742,11702.0
2022-01-25 12:05:00,49.86,50.02,49.86,50.01,8000.0,46.1835,46.3317,46.1835,46.3224,8000.0
2022-01-25 12:10:00,50.0,50.1,49.95,50.09,10828.0,46.3131,46.4058,46.2668,46.3965,10828.0
2022-01-25 12:15:00,50.1,50.14,49.87,49.96,13152.0,46.4058,46.4428,46.1927,46.2761,13152.0
2022-01-25 12:20:00,49.95,50.15,49.95,50.12,4874.0,46.2668,46.4521,46.2668,46.4243,4874.0
2022-01-25 12:25:00,50.14,50.18,50.07,50.09,7409.0,46.4428,46.4799,46.378,46.3965,7409.0
2022-01-25 12:30:00,50.07,50.07,49.93,49.95,10603.0,46.378,46.378,46.2483,46.2668,10603.0
2022-01-25 12:35:00,49.97,50.05,49.97,50.04,7413.0,46.2853,46.3594,46.2853,46.3502,7413.0
2022-01-25 12:40:00,50.02,50.07,49.95,50.03,10928.0,46.3317,46.378,46.2668,46.3409,10928.0
2022-01-25 12:45:00,50.05,50.05,49.93,49.96,11595.0,46.3594,46.3594,46.2483,46.2761,11595.0
2022-01-25 12:50:00,49.96,50.1,49.96,50.06,11738.0,46.2761,46.4058,46.2761,46.3687,11738.0
2022-01-25 12:55:00,50.07,50.12,49.96,50.12,12769.0,46.378,46.4243,46.2761,46.4243,12769.0
2022-01-25 13:00:00,50.09,50.1,50.02,50.05,8126.0,46.3965,46.4058,46.3317,46.3594,8126.0
2022-01-25 13:05:00,50.05,50.07,49.95,50.06,10419.0,46.3594,46.378,46.2668,46.3687,10419.0
2022-01-25 13:10:00,50.06,50.12,50.04,50.1,9003.0,46.3687,46.4243,46.3502,46.4058,9003.0
2022-01-25 13:15:00,50.09,50.17,50.08,50.15,6040.0,46.3965,46.4706,46.3872,46.4521,6040.0
2022-01-25 13:20:00,50.13,50.15,50.08,50.14,13188.0,46.4335,46.4521,46.3872,46.4428,13188.0
2022-01-25 13:25:00,50.1,50.32,50.1,50.27,7488.0,46.4058,46.6095,46.4058,46.5632,7488.0
2022-01-25 13:30:00,50.28,50.37,50.27,50.34,8582.0,46.5725,46.6558,46.5632,46.6281,8582.0
2022-01-25 13:35:00,50.35,50.42,50.3,50.4,9689.0,46.6373,46.7022,46.591,46.6836,9689.0
2022-01-25 13:40:00,50.41,50.42,50.34,50.39,6256.0,46.6929,46.7022,46.6281,46.6744,6256.0
2022-01-25 13:45:00,50.39,50.46,50.35,50.46,13294.0,46.6744,46.7392,46.6373,46.7392,13294.0
2022-01-25 13:50:00,50.48,50.52,50.44,50.52,5145.0,46.7577,46.7948,46.7207,46.7948,5145.0
2022-01-25 13:55:00,50.52,50.52,50.44,50.48,7388.0,46.7948,46.7948,46.7207,46.7577,7388.0
2022-01-25 14:00:00,50.48,50.51,50.43,50.43,10573.0,46.7577,46.7855,46.7114,46.7114,10573.0
2022-01-25 14:05:00,50.41,50.47,50.39,50.41,10808.0,46.6929,46.7485,46.6744,46.6929,10808.0
2022-01-25 14:10:00,50.41,50.6,50.41,50.59,7008.0,46.6929,46.8689,46.6929,46.8596,7008.0
2022-01-25 14:15:00,50.6,50.65,50.57,50.64,16140.0,46.8689,46.9152,46.8411,46.9059,16140.0
2022-01-25 14:20:00,50.65,50.71,50.63,50.68,18954.0,46.9152,46.9708,46.8967,46.943,18954.0
2022-01-25 14:25:00,50.67,50.71,50.62,50.67,15587.0,46.9337,46.9708,46.8874,46.9337,15587.0
2022-01-25 14:30:00,50.68,50.71,50.65,50.65,11295.0,46.943,46.9708,46.9152,46.9152,11295.0
2022-01-25 14:35:00,50.66,50.74,50.65,50.73,9556.0,46.9245,46.9986,46.9152,46.9893,9556.0
2022-01-25 14:40:00,50.75,50.9,50.75,50.9,8153.0,47.0078,47.1468,47.0078,47.1468,8153.0
2022-01-25 14:45:00,50.9,50.94,50.89,50.89,14406.0,47.1468,47.1838,47.1375,47.1375,14406.0
2022-01-25 14:50:00,50.9,50.98,50.89,50.97,28569.0,47.1468,47.2209,47.1375,47.2116,28569.0
2022-01-25 14:55:00,50.96,51.01,50.92,50.98,16455.0,47.2023,47.2487,47.1653,47.2209,16455.0
2022-01-25 15:00:00,51.02,51.03,50.88,50.9,20597.0,47.2579,47.2672,47.1282,47.1468,20597.0
2022-01-25 15:05:00,50.9,50.93,50.79,50.85,11629.0,47.1468,47.1746,47.0449,47.1005,11629.0
2022-01-25 15:10:00,50.83,50.84,50.79,50.81,17134.0,47.0819,47.0912,47.0449,47.0634,17134.0
2022-01-25 15:15:00,50.83,50.94,50.8,50.94,14043.0,47.0819,47.1838,47.0541,47.1838,14043.0
2022-01-25 15:20:00,50.94,50.99,50.88,50.88,42250.0,47.1838,47.2301,47.1282,47.1282,42250.0
2022-01-25 15:25:00,50.87,50.88,50.63,50.65,45883.0,47.119,47.1282,46.8967,46.9152,45883.0
2022-01-25 15:30:00,50.65,50.67,50.58,50.61,25563.0,46.9152,46.9337,46.8504,46.8781,25563.0
2022-01-25 15:35:00,50.62,50.8,50.58,50.78,27459.0,46.8874,47.0541,46.8504,47.0356,27459.0
2022-01-25 15:40:00,50.78,50.87,50.74,50.79,41994.0,47.0356,47.119,46.9986,47.0449,41994.0
2022-01-25 15:45:00,50.8,50.91,50.73,50.77,58620.0,47.0541,47.156,46.9893,47.0264,58620.0
2022-01-25 15:50:00,50.77,50.79,50.63,50.67,74206.0,47.0264,47.0449,46.8967,46.9337,74206.0
2022-01-25 15:55:00,50.67,50.8,50.65,50.75,198122.0,46.9337,47.0541,46.9152,47.0078,198122.0
2022-01-26 09:30:00,50.84,51.1,50.81,50.84,58328.0,47.0912,47.332,47.0634,47.0912,58328.0
2022-01-26 09:35:00,50.84,51.17,50.84,51.14,22587.0,47.0912,47.3969,47.0912,47.3691,22587.0
2022-01-26 09:40:00,51.14,51.4,51.11,51.4,15969.0,47.3691,47.6099,47.3413,47.6099,15969.0
2022-01-26 09:45:00,51.4,51.64,51.38,51.62,38882.0,47.6099,47.8322,47.5914,47.8137,38882.0
2022-01-26 09:50:00,51.62,51.68,51.59,51.68,14521.0,47.8137,47.8692,47.7859,47.8692,14521.0
2022-01-26 09:55:00,51.68,51.68,51.45,51.52,11863.0,47.8692,47.8692,47.6562,47.721,11863.0
2022-01-26 10:00:00,51.51,51.64,51.43,51.56,20932.0,47.7118,47.8322,47.6377,47.7581,20932.0
2022-01-26 10:05:00,51.55,51.56,51.42,51.5,14699.0,47.7488,47.7581,47.6284,47.7025,14699.0
2022-01-26 10:10:00,51.5,51.5,51.27,51.31,8420.0,47.7025,47.7025,47.4895,47.5265,8420.0
2022-01-26 10:15:00,51.32,51.42,51.21,51.42,13824.0,47.5358,47.6284,47.4339,47.6284,13824.0
2022-01-26 10:20:00,51.44,51.52,51.24,51.3,22598.0,47.6469,47.721,47.4617,47.5173,22598.0
2022-01-26 10:25:00,51.2,51.24,51.09,51.12,11468.0,47.4246,47.4617,47.3228,47.3505,11468.0
2022-01-26 10:30:00,51.1,51.11,50.96,50.99,15109.0,47.332,47.3413,47.2023,47.2301,15109.0
2022-01-26 10:35:00,51.01,51.05,50.84,50.84,13421.0,47.2487,47.2857,47.0912,47.0912,13421.0
2022-01-26 10:40:00,50.85,50.95,50.85,50.89,13279.0,47.1005,47.1931,47.1005,47.1375,13279.0
2022-01-26 10:45:00,50.89,50.93,50.82,50.9,11556.0,47.1375,47.1746,47.0727,47.1468,11556.0
2022-01-26 10:50:00,50.91,50.95,50.86,50.9,16685.0,47.156,47.1931,47.1097,47.1468,16685.0
2022-01-26 10:55:00,50.91,50.98,50.88,50.96,18677.0,47.156,47.2209,47.1282,47.2023,18677.0
2022-01-26 11:00:00,50.95,51.01,50.91,50.99,10392.0,47.1931,47.2487,47.156,47.2301,10392.0
2022-01-26 11:05:00,50.99,51.16,50.99,51.13,12727.0,47.2301,47.3876,47.2301,47.3598,12727.0
2022-01-26 11:10:00,51.15,51.28,51.15,51.27,19738.0,47.3783,47.4987,47.3783,47.4895,19738.0
2022-01-26 11:15:00,51.27,51.27,51.08,51.1,16119.0,47.4895,47.4895,47.3135,47.332,16119.0
2022-01-26 11:20:00,51.1,51.24,51.07,51.16,5871.0,47.332,47.4617,47.3042,47.3876,5871.0
2022-01-26 11:25:00,51.15,51.2,51.14,51.17,14543.0,47.3783,47.4246,47.3691,47.3969,14543.0
2022-01-26 11:30:00,51.17,51.24,51.12,51.2,16621.0,47.3969,47.4617,47.3505,47.4246,16621.0
2022-01-26 11:35:00,51.21,51.21,51.09,51.17,18770.0,47.4339,47.4339,47.3228,47.3969,18770.0
2022-01-26 11:40:00,51.17,51.25,51.16,51.22,10683.0,47.3969,47.471,47.3876,47.4432,10683.0
2022-01-26 11:45:00,51.2,51.23,51.12,51.13,9146.0,47.4246,47.4524,47.3505,47.3598,9146.0
2022-01-26 11:50:00,51.14,51.18,51.08,51.15,13869.0,47.3691,47.4061,47.3135,47.3783,13869.0
2022-01-26 11:55:00,51.16,51.25,51.16,51.21,9495.0,47.3876,47.471,47.3876,47.4339,9495.0
2022-01-26 12:00:00,51.23,51.34,51.23,51.29,6087.0,47.4524,47.5543,47.4524,47.508,6087.0
2022-01-26 12:05:00,51.3,51.32,51.25,51.3,11590.0,47.5173,47.5358,47.471,47.5173,11590.0
2022-01-26 12:10:00,51.29,51.42,51.28,51.41,10000.0,47.508,47.6284,47.4987,47.6192,10000.0
2022-01-26 12:15:00,51.4,51.41,51.31,51.34,7841.0,47.6099,47.6192,47.5265,47.5543,7841.0
2022-01-26 12:20:00,51.33,51.35,51.24,51.26,6641.0,47.5451,47.5636,47.4617,47.4802,6641.0
2022-01-26 12:25:00,51.26,51.26,51.2,51.22,5152.0,47.4802,47.4802,47.4246,47.4432,5152.0
2022-01-26 12:30:00,51.22,51.22,51.09,51.1,4358.0,47.4432,47.4432,47.3228,47.332,4358.0
2022-01-26 12:35:00,51.1,51.14,51.07,51.1,8265.0,47.332,47.3691,47.3042,47.332,8265.0
2022-01-26 12:40:00,51.11,51.14,51.08,51.12,7078.0,47.3413,47.3691,47.3135,47.3505,7078.0
2022-01-26 12:45:00,51.08,51.1,51.05,51.08,6074.0,47.3135,47.332,47.2857,47.3135,6074.0
2022-01-26 12:50:00,51.08,51.13,51.06,51.11,8635.0,47.3135,47.3598,47.295,47.3413,8635.0
2022-01-26 12:55:00,51.1,51.17,51.09,51.14,8077.0,47.332,47.3969,47.3228,47.3691,8077.0
2022-01-26 13:00:00,51.13,51.13,50.97,51.03,22014.0,47.3598,47.3598,47.2116,47.2672,22014.0
2022-01-26 13:05:00,51.04,51.06,50.98,51.03,16243.0,47.2764,47.295,47.2209,47.2672,16243.0
2022-01-26 13:10:00,51.02,51.12,51.02,51.12,7118.0,47.2579,47.3505,47.2579,47.3505,7118.0
2022-01-26 13:15:00,51.11,51.14,51.07,51.08,8541.0,47.3413,47.3691,47.3042,47.3135,8541.0
2022-01-26 13:20:00,51.08,51.08,50.98,51.01,7420.0,47.3135,47.3135,47.2209,47.2487,7420.0
2022-01-26 13:25:00,51.01,51.11,51.01,51.1,10596.0,47.2487,47.3413,47.2487,47.332,10596.0
2022-01-26 13:30:00,51.09,51.12,51.08,51.11,4508.0,47.3228,47.3505,47.3135,47.3413,4508.0
2022-01-26 13:35:00,51.1,51.15,51.09,51.12,11151.0,47.332,47.3783,47.3228,47.3505,11151.0
2022-01-26 13:40:00,51.13,51.19,51.11,51.18,7577.0,47.3598,47.4154,47.3413,47.4061,7577.0
2022-01-26 13:45:00,51.19,51.19,51.13,51.17,9948.0,47.4154,47.4154,47.3598,47.3969,9948.0
2022-01-26 13:50:00,51.16,51.25,51.16,51.22,9042.0,47.3876,47.471,47.3876,47.4432,9042.0
2022-01-26 13:55:00,51.22,51.29,51.18,51.2,8373.0,47.4432,47.508,47.4061,47.4246,8373.0
2022-01-26 14:00:00,51.2,51.48,51.18,51.29,17308.0,47.4246,47.684,47.4061,47.508,17308.0
2022-01-26 14:05:00,51.32,51.41,51.25,51.26,14936.0,47.5358,47.6192,47.471,47.4802,14936.0
2022-01-26 14:10:00,51.26,51.31,51.08,51.12,17411.0,47.4802,47.5265,47.3135,47.3505,17411.0
2022-01-26 14:15:00,51.12,51.18,51.07,51.13,15825.0,47.3505,47.4061,47.3042,47.3598,15825.0
2022-01-26 14:20:00,51.14,51.22,51.14,51.19,9554.0,47.3691,47.4432,47.3691,47.4154,9554.0
2022-01-26 14:25:00,51.19,51.37,51.19,51.34,16051.0,47.4154,47.5821,47.4154,47.5543,16051.0
2022-01-26 14:30:00,51.33,51.4,51.06,51.09,33485.0,47.5451,47.6099,47.295,47.3228,33485.0
2022-01-26 14:35:00,51.08,51.41,51.02,51.35,27217.0,47.3135,47.6192,47.2579,47.5636,27217.0
2022-01-26 14:40:00,51.36,51.39,51.1,51.13,19891.0,47.5728,47.6006,47.332,47.3598,19891.0
2022-01-26 14:45:00,51.04,51.05,50.86,50.94,24327.0,47.2764,47.2857,47.1097,47.1838,24327.0
2022-01-26 14:50:00,50.9,51.09,50.89,51.01,32668.0,47.1468,47.3228,47.1375,47.2487,32668.0
2022-01-26 14:55:00,51.0,51.07,50.94,51.07,30406.0,47.2394,47.3042,47.1838,47.3042,30406.0
2022-01-26 15:00:00,51.07,51.07,50.79,50.89,38074.0,47.3042,47.3042,47.0449,47.1375,38074.0
2022-01-26 15:05:00,50.88,50.89,50.67,50.67,33695.0,47.1282,47.1375,46.9337,46.9337,33695.0
2022-01-26 15:10:00,50.68,50.85,50.65,50.66,25697.0,46.943,47.1005,46.9152,46.9245,25697.0
2022-01-26 15:15:00,50.68,50.75,50.58,50.61,36522.0,46.943,47.0078,46.8504,46.8781,36522.0
2022-01-26 15:20:00,50.59,50.62,50.49,50.58,45231.0,46.8596,46.8874,46.767,46.8504,45231.0
2022-01-26 15:25:00,50.56,50.74,50.5,50.71,36709.0,46.8318,46.9986,46.7763,46.9708,36709.0
2022-01-26 15:30:00,50.69,50.83,50.63,50.67,38667.0,46.9522,47.0819,46.8967,46.9337,38667.0
2022-01-26 15:35:00,50.64,50.74,50.54,50.7,35138.0,46.9059,46.9986,46.8133,46.9615,35138.0
2022-01-26 15:40:00,50.71,50.82,50.65,50.75,45116.0,46.9708,47.0727,46.9152,47.0078,45116.0
2022-01-26 15:45:00,50.75,50.9,50.67,50.77,58530.0,47.0078,47.1468,46.9337,47.0264,58530.0
2022-01-26 15:50:00,50.78,50.96,50.69,50.93,97538.0,47.0356,47.2023,46.9522,47.1746,97538.0
2022-01-26 15:55:00,50.94,51.02,50.79,50.79,207544.0,47.1838,47.2579,47.0449,47.0449,207544.0
2022-01-27 09:30:00,51.2,51.73,51.19,51.55,65428.0,47.4246,47.9156,47.4154,47.7488,65428.0
2022-01-27 09:35:00,51.55,51.8,51.5,51.66,16769.0,47.7488,47.9804,47.7025,47.8507,16769.0
2022-01-27 09:40:00,51.68,51.95,51.67,51.95,32558.0,47.8692,48.1193,47.86,48.1193,32558.0
2022-01-27 09:45:00,51.94,52.14,51.83,52.12,35314.0,48.1101,48.2953,48.0082,48.2768,35314.0
2022-01-27 09:50:00,52.11,52.2,52.04,52.04,20148.0,48.2675,48.3509,48.2027,48.2027,20148.0
2022-01-27 09:55:00,51.97,52.06,51.85,52.06,12563.0,48.1379,48.2212,48.0267,48.2212,12563.0
2022-01-27 10:00:00,52.05,52.21,51.93,52.14,40066.0,48.212,48.3602,48.1008,48.2953,40066.0
2022-01-27 10:05:00,52.16,52.18,52.06,52.14,13345.0,48.3139,48.3324,48.2212,48.2953,13345.0
2022-01-27 10:10:00,52.1,52.24,52.05,52.2,19003.0,48.2583,48.388,48.212,48.3509,19003.0
2022-01-27 10:15:00,52.22,52.27,52.09,52.11,22249.0,48.3694,48.4157,48.249,48.2675,22249.0
2022-01-27 10:20:00,52.14,52.27,52.11,52.13,64595.0,48.2953,48.4157,48.2675,48.2861,64595.0
2022-01-27 10:25:00,52.14,52.15,51.85,51.85,18771.0,48.2953,48.3046,48.0267,48.0267,18771.0
2022-01-27 10:30:00,51.85,51.97,51.81,51.95,23003.0,48.0267,48.1379,47.9897,48.1193,23003.0
2022-01-27 10:35:00,51.95,52.07,51.9,51.97,23911.0,48.1193,48.2305,48.073,48.1379,23911.0
2022-01-27 10:40:00,52.0,52.22,51.98,52.21,13347.0,48.1657,48.3694,48.1471,48.3602,13347.0
2022-01-27 10:45:00,52.21,52.27,52.11,52.26,57387.0,48.3602,48.4157,48.2675,48.4065,57387.0
2022-01-27 10:50:00,52.2,52.26,52.15,52.19,22029.0,48.3509,48.4065,48.3046,48.3416,22029.0
2022-01-27 10:55:00,52.19,52.27,52.15,52.24,28470.0,48.3416,48.4157,48.3046,48.388,28470.0
2022-01-27 11:00:00,52.24,52.34,52.23,52.25,15803.0,48.388,48.4806,48.3787,48.3972,15803.0
2022-01-27 11:05:00,52.23,52.26,52.13,52.16,17636.0,48.3787,48.4065,48.2861,48.3139,17636.0
2022-01-27 11:10:00,52.17,52.29,52.17,52.22,10614.0,48.3231,48.4343,48.3231,48.3694,10614.0
2022-01-27 11:15:00,52.22,52.22,51.96,52.05,17156.0,48.3694,48.3694,48.1286,48.212,17156.0
2022-01-27 11:20:00,52.02,52.13,51.94,51.98,14304.0,48.1842,48.2861,48.1101,48.1471,14304.0
2022-01-27 11:25:00,51.99,52.01,51.83,51.89,9759.0,48.1564,48.1749,48.0082,48.0638,9759.0
2022-01-27 11:30:00,51.91,52.07,51.87,52.05,18164.0,48.0823,48.2305,48.0452,48.212,18164.0
2022-01-27 11:35:00,52.05,52.11,52.0,52.02,12450.0,48.212,48.2675,48.1657,48.1842,12450.0
2022-01-27 11:40:00,52.02,52.13,52.0,52.11,32788.0,48.1842,48.2861,48.1657,48.2675,32788.0
2022-01-27 11:45:00,52.12,52.2,52.09,52.13,12914.0,48.2768,48.3509,48.249,48.2861,12914.0
2022-01-27 11:50:00,52.12,52.18,52.07,52.16,30450.0,48.2768,48.3324,48.2305,48.3139,30450.0
2022-01-27 11:55:00,52.17,52.23,52.13,52.23,9963.0,48.3231,48.3787,48.2861,48.3787,9963.0
2022-01-27 12:00:00,52.23,52.25,52.15,52.25,16419.0,48.3787,48.3972,48.3046,48.3972,16419.0
2022-01-27 12:05:00,52.25,52.26,52.13,52.18,11302.0,48.3972,48.4065,48.2861,48.3324,11302.0
2022-01-27 12:10:00,52.2,52.27,52.13,52.23,15129.0,48.3509,48.4157,48.2861,48.3787,15129.0
2022-01-27 12:15:00,52.23,52.24,52.11,52.16,14119.0,48.3787,48.388,48.2675,48.3139,14119.0
2022-01-27 12:20:00,52.15,52.17,52.02,52.05,13112.0,48.3046,48.3231,48.1842,48.212,13112.0
2022-01-27 12:25:00,52.07,52.08,51.89,51.93,17908.0,48.2305,48.2398,48.0638,48.1008,17908.0
2022-01-27 12:30:00,51.94,51.99,51.85,51.85,10018.0,48.1101,48.1564,48.0267,48.0267,10018.0
2022-01-27 12:35:00,51.86,51.89,51.78,51.8,13049.0,48.036,48.0638,47.9619,47.9804,13049.0
2022-01-27 12:40:00,51.82,51.84,51.76,51.83,11970.0,47.9989,48.0175,47.9434,48.0082,11970.0
2022-01-27 12:45:00,51.82,51.82,51.63,51.65,11628.0,47.9989,47.9989,47.8229,47.8415,11628.0
2022-01-27 12:50:00,51.67,51.74,51.63,51.66,15683.0,47.86,47.9248,47.8229,47.8507,15683.0
2022-01-27 12:55:00,51.67,51.74,51.6,51.64,18442.0,47.86,47.9248,47.7951,47.8322,18442.0
2022-01-27 13:00:00,51.62,51.7,51.57,51.57,19845.0,47.8137,47.8878,47.7674,47.7674,19845.0
2022-01-27 13:05:00,51.57,51.58,51.44,51.55,18217.0,47.7674,47.7766,47.6469,47.7488,18217.0
2022-01-27 13:10:00,51.55,51.57,51.48,51.56,13604.0,47.7488,47.7674,47.684,47.7581,13604.0
2022-01-27 13:15:00,51.55,51.64,51.48,51.54,13609.0,47.7488,47.8322,47.684,47.7396,13609.0
2022-01-27 13:20:00,51.54,51.54,51.36,51.39,18355.0,47.7396,47.7396,47.5728,47.6006,18355.0
2022-01-27 13:25:00,51.39,51.5,51.39,51.42,17929.0,47.6006,47.7025,47.6006,47.6284,17929.0
2022-01-27 13:30:00,51.41,51.53,51.37,51.51,21099.0,47.6192,47.7303,47.5821,47.7118,21099.0
2022-01-27 13:35:00,51.52,51.61,51.45,51.47,14069.0,47.721,47.8044,47.6562,47.6747,14069.0
2022-01-27 13:40:00,51.48,51.61,51.45,51.59,15370.0,47.684,47.8044,47.6562,47.7859,15370.0
2022-01-27 13:45:00,51.58,51.69,51.53,51.69,17834.0,47.7766,47.8785,47.7303,47.8785,17834.0
2022-01-27 13:50:00,51.68,51.72,51.57,51.58,16873.0,47.8692,47.9063,47.7674,47.7766,16873.0
2022-01-27 13:55:00,51.58,51.7,51.57,51.63,20857.0,47.7766,47.8878,47.7674,47.8229,20857.0
2022-01-27 14:00:00,51.63,51.83,51.6,51.79,16333.0,47.8229,48.0082,47.7951,47.9711,16333.0
2022-01-27 14:05:00,51.79,51.9,51.77,51.86,19723.0,47.9711,48.073,47.9526,48.036,19723.0
2022-01-27 14:10:00,51.86,51.91,51.78,51.84,9342.0,48.036,48.0823,47.9619,48.0175,9342.0
2022-01-27 14:15:00,51.84,51.84,51.7,51.71,13852.0,48.0175,48.0175,47.8878,47.897,13852.0
2022-01-27 14:20:00,51.7,51.78,51.68,51.69,12029.0,47.8878,47.9619,47.8692,47.8785,12029.0
2022-01-27 14:25:00,51.68,51.72,51.62,51.67,11609.0,47.8692,47.9063,47.8137,47.86,11609.0
2022-01-27 14:30:00,51.68,51.73,51.6,51.63,13151.0,47.8692,47.9156,47.7951,47.8229,13151.0
2022-01-27 14:35:00,51.63,51.76,51.63,51.74,18897.0,47.8229,47.9434,47.8229,47.9248,18897.0
2022-01-27 14:40:00,51.73,51.88,51.73,51.86,13054.0,47.9156,48.0545,47.9156,48.036,13054.0
2022-01-27 14:45:00,51.87,51.94,51.86,51.92,7200.0,48.0452,48.1101,48.036,48.0916,7200.0
2022-01-27 14:50:00,51.9,51.91,51.7,51.72,11529.0,48.073,48.0823,47.8878,47.9063,11529.0
2022-01-27 14:55:00,51.71,51.82,51.64,51.8,14513.0,47.897,47.9989,47.8322,47.9804,14513.0
2022-01-27 15:00:00,51.81,52.11,51.81,52.1,61980.0,47.9897,48.2675,47.9897,48.2583,61980.0
2022-01-27 15:05:00,52.11,52.24,52.08,52.16,90419.0,48.2675,48.388,48.2398,48.3139,90419.0
2022-01-27 15:10:00,52.16,52.2,51.96,51.98,66920.0,48.3139,48.3509,48.1286,48.1471,66920.0
2022-01-27 15:15:00,51.99,52.08,51.91,52.08,30124.0,48.1564,48.2398,48.0823,48.2398,30124.0
2022-01-27 15:20:00,52.08,52.13,51.88,52.02,26015.0,48.2398,48.2861,48.0545,48.1842,26015.0
2022-01-27 15:25:00,52.02,52.25,52.02,52.17,20261.0,48.1842,48.3972,48.1842,48.3231,20261.0
2022-01-27 15:30:00,52.18,52.26,52.13,52.14,30371.0,48.3324,48.4065,48.2861,48.2953,30371.0
2022-01-27 15:35:00,52.15,52.24,52.15,52.19,52249.0,48.3046,48.388,48.3046,48.3416,52249.0
2022-01-27 15:40:00,52.19,52.34,52.13,52.24,41954.0,48.3416,48.4806,48.2861,48.388,41954.0
2022-01-27 15:45:00,52.25,52.36,52.08,52.24,48273.0,48.3972,48.4991,48.2398,48.388,48273.0
2022-01-27 15:50:00,52.26,52.28,52.16,52.23,67282.0,48.4065,48.425,48.3139,48.3787,67282.0
2022-01-27 15:55:00,52.23,52.35,52.22,52.31,254628.0,48.3787,48.4898,48.3694,48.4528,254628.0
2022-01-28 09:30:00,52.28,52.28,51.72,51.74,51344.0,48.425,48.425,47.9063,47.9248,51344.0
2022-01-28 09:35:00,51.76,51.9,51.73,51.83,19377.0,47.9434,48.073,47.9156,48.0082,19377.0
2022-01-28 09:40:00,51.86,51.96,51.78,51.88,29104.0,48.036,48.1286,47.9619,48.0545,29104.0
2022-01-28 09:45:00,51.87,51.97,51.7,51.88,51953.0,48.0452,48.1379,47.8878,48.0545,51953.0
2022-01-28 09:50:00,51.83,52.02,51.71,51.71,23117.0,48.0082,48.1842,47.897,47.897,23117.0
2022-01-28 09:55:00,51.75,51.81,51.58,51.6,28276.0,47.9341,47.9897,47.7766,47.7951,28276.0
2022-01-28 10:00:00,51.61,51.91,51.6,51.86,32355.0,47.8044,48.0823,47.7951,48.036,32355.0
2022-01-28 10:05:00,51.84,51.92,51.74,51.89,13557.0,48.0175,48.0916,47.9248,48.0638,13557.0
2022-01-28 10:10:00,51.88,52.01,51.85,51.95,18962.0,48.0545,48.1749,48.0267,48.1193,18962.0
2022-01-28 10:15:00,51.92,52.01,51.89,51.96,19232.0,48.0916,48.1749,48.0638,48.1286,19232.0
2022-01-28 10:20:00,51.97,51.98,51.75,51.83,24499.0,48.1379,48.1471,47.9341,48.0082,24499.0
2022-01-28 10:25:00,51.83,51.94,51.82,51.94,19022.0,48.0082,48.1101,47.9989,48.1101,19022.0
2022-01-28 10:30:00,51.96,51.97,51.77,51.8,17269.0,48.1286,48.1379,47.9526,47.9804,17269.0
2022-01-28 10:35:00,51.8,51.93,51.72,51.75,28697.0,47.9804,48.1008,47.9063,47.9341,28697.0
2022-01-28 10:40:00,51.72,51.72,51.5,51.51,15676.0,47.9063,47.9063,47.7025,47.7118,15676.0
2022-01-28 10:45:00,51.51,51.72,51.44,51.72,13600.0,47.7118,47.9063,47.6469,47.9063,13600.0
2022-01-28 10:50:00,51.73,51.85,51.73,51.79,16283.0,47.9156,48.0267,47.9156,47.9711,16283.0
2022-01-28 10:55:00,51.78,51.79,51.61,51.78,13826.0,47.9619,47.9711,47.8044,47.9619,13826.0
2022-01-28 11:00:00,51.79,51.83,51.67,51.68,12031.0,47.9711,48.0082,47.86,47.8692,12031.0
2022-01-28 11:05:00,51.7,51.79,51.69,51.78,10143.0,47.8878,47.9711,47.8785,47.9619,10143.0
2022-01-28 11:10:00,51.76,51.85,51.76,51.81,17893.0,47.9434,48.0267,47.9434,47.9897,17893.0
2022-01-28 11:15:00,51.82,52.03,51.82,52.03,10229.0,47.9989,48.1934,47.9989,48.1934,10229.0
2022-01-28 11:20:00,52.05,52.05,52.0,52.01,6541.0,48.212,48.212,48.1657,48.1749,6541.0
2022-01-28 11:25:00,52.0,52.08,51.99,52.03,10398.0,48.1657,48.2398,48.1564,48.1934,10398.0
2022-01-28 11:30:00,52.03,52.06,51.94,52.03,13760.0,48.1934,48.2212,48.1101,48.1934,13760.0
2022-01-28 11:35:00,52.04,52.16,52.03,52.09,9289.0,48.2027,48.3139,48.1934,48.249,9289.0
2022-01-28 11:40:00,52.08,52.09,52.03,52.08,11918.0,48.2398,48.249,48.1934,48.2398,11918.0
2022-01-28 11:45:00,52.09,52.12,52.05,52.07,7872.0,48.249,48.2768,48.212,48.2305,7872.0
2022-01-28 11:50:00,52.06,52.14,52.02,52.14,11412.0,48.2212,48.2953,48.1842,48.2953,11412.0
2022-01-28 11:55:00,52.15,52.26,52.13,52.23,12374.0,48.3046,48.4065,48.2861,48.3787,12374.0
2022-01-28 12:00:00,52.22,52.24,52.17,52.24,7561.0,48.3694,48.388,48.3231,48.388,7561.0
2022-01-28 12:05:00,52.24,52.24,52.13,52.18,8286.0,48.388,48.388,48.2861,48.3324,8286.0
2022-01-28 12:10:00,52.18,52.2,52.02,52.09,10487.0,48.3324,48.3509,48.1842,48.249,10487.0
2022-01-28 12:15:00,52.1,52.19,52.07,52.19,7477.0,48.2583,48.3416,48.2305,48.3416,7477.0
2022-01-28 12:20:00,52.18,52.18,52.08,52.12,10867.0,48.3324,48.3324,48.2398,48.2768,10867.0
2022-01-28 12:25:00,52.11,52.12,52.02,52.08,12794.0,48.2675,48.2768,48.1842,48.2398,12794.0
2022-01-28 12:30:00,52.12,52.13,52.04,52.11,9175.0,48.2768,48.2861,48.2027,48.2675,9175.0
2022-01-28 12:35:00,52.12,52.19,52.09,52.12,8455.0,48.2768,48.3416,48.249,48.2768,8455.0
2022-01-28 12:40:00,52.09,52.13,52.07,52.1,8204.0,48.249,48.2861,48.2305,48.2583,8204.0
2022-01-28 12:45:00,52.11,52.11,52.0,52.05,9272.0,48.2675,48.2675,48.1657,48.212,9272.0
2022-01-28 12:50:00,52.01,52.01,51.92,51.96,6802.0,48.1749,48.1749,48.0916,48.1286,6802.0
2022-01-28 12:55:00,51.97,52.02,51.96,51.97,11437.0,48.1379,48.1842,48.1286,48.1379,11437.0
2022-01-28 13:00:00,51.98,52.06,51.97,52.02,13609.0,48.1471,48.2212,48.1379,48.1842,13609.0
2022-01-28 13:05:00,52.01,52.18,52.0,52.17,15396.0,48.1749,48.3324,48.1657,48.3231,15396.0
2022-01-28 13:10:00,52.16,52.21,52.12,52.2,14134.0,48.3139,48.3602,48.2768,48.3509,14134.0
2022-01-28 13:15:00,52.2,52.22,52.18,52.19,7141.0,48.3509,48.3694,48.3324,48.3416,7141.0
2022-01-28 13:20:00,52.18,52.21,52.13,52.2,12346.0,48.3324,48.3602,48.2861,48.3509,12346.0
2022-01-28 13:25:00,52.19,52.23,52.08,52.16,13893.0,48.3416,48.3787,48.2398,48.3139,13893.0
2022-01-28 13:30:00,52.17,52.26,52.16,52.25,5876.0,48.3231,48.4065,48.3139,48.3972,5876.0
2022-01-28 13:35:00,52.25,52.28,52.13,52.17,11168.0,48.3972,48.425,48.2861,48.3231,11168.0
2022-01-28 13:40:00,52.15,52.19,52.14,52.18,7003.0,48.3046,48.3416,48.2953,48.3324,7003.0
2022-01-28 13:45:00,52.16,52.2,52.12,52.15,11074.0,48.3139,48.3509,48.2768,48.3046,11074.0
2022-01-28 13:50:00,52.15,52.3,52.14,52.28,10484.0,48.3046,48.4435,48.2953,48.425,10484.0
2022-01-28 13:55:00,52.28,52.28,52.22,52.22,10020.0,48.425,48.425,48.3694,48.3694,10020.0
2022-01-28 14:00:00,52.22,52.31,52.14,52.14,9816.0,48.3694,48.4528,48.2953,48.2953,9816.0
2022-01-28 14:05:00,52.14,52.15,52.1,52.15,7820.0,48.2953,48.3046,48.2583,48.3046,7820.0
2022-01-28 14:10:00,52.14,52.14,52.01,52.02,7655.0,48.2953,48.2953,48.1749,48.1842,7655.0
2022-01-28 14:15:00,52.01,52.02,51.92,51.96,8526.0,48.1749,48.1842,48.0916,48.1286,8526.0
2022-01-28 14:20:00,51.95,51.95,51.84,51.84,10418.0,48.1193,48.1193,48.0175,48.0175,10418.0
2022-01-28 14:25:00,51.85,51.91,51.84,51.86,12427.0,48.0267,48.0823,48.0175,48.036,12427.0
2022-01-28 14:30:00,51.83,51.88,51.8,51.85,16192.0,48.0082,48.0545,47.9804,48.0267,16192.0
2022-01-28 14:35:00,51.86,51.93,51.86,51.92,10764.0,48.036,48.1008,48.036,48.0916,10764.0
2022-01-28 14:40:00,51.93,52.05,51.93,52.04,12309.0,48.1008,48.212,48.1008,48.2027,12309.0
2022-01-28 14:45:00,52.06,52.1,52.0,52.1,17693.0,48.2212,48.2583,48.1657,48.2583,17693.0
2022-01-28 14:50:00,52.1,52.12,52.02,52.08,9262.0,48.2583,48.2768,48.1842,48.2398,9262.0
2022-01-28 14:55:00,52.07,52.19,52.07,52.18,9789.0,48.2305,48.3416,48.2305,48.3324,9789.0
2022-01-28 15:00:00,52.19,52.22,52.08,52.17,19177.0,48.3416,48.3694,48.2398,48.3231,19177.0
2022-01-28 15:05:00,52.19,52.2,52.13,52.16,11072.0,48.3416,48.3509,48.2861,48.3139,11072.0
2022-01-28 15:10:00,52.14,52.17,52.04,52.08,9706.0,48.2953,48.3231,48.2027,48.2398,9706.0
2022-01-28 15:15:00,52.08,52.16,52.06,52.13,13801.0,48.2398,48.3139,48.2212,48.2861,13801.0
2022-01-28 15:20:00,52.14,52.27,52.12,52.21,18560.0,48.2953,48.4157,48.2768,48.3602,18560.0
2022-01-28 15:25:00,52.21,52.22,52.12,52.21,21009.0,48.3602,48.3694,48.2768,48.3602,21009.0
2022-01-28 15:30:00,52.2,52.39,52.1,52.34,40541.0,48.3509,48.5269,48.2583,48.4806,40541.0
2022-01-28 15:35:00,52.32,52.33,52.23,52.24,40083.0,48.4621,48.4713,48.3787,48.388,40083.0
2022-01-28 15:40:00,52.24,52.33,52.24,52.32,34988.0,48.388,48.4713,48.388,48.4621,34988.0
2022-01-28 15:45:00,52.31,52.42,52.23,52.37,52924.0,48.4528,48.5547,48.3787,48.5084,52924.0
2022-01-28 15:50:00,52.37,52.52,52.36,52.5,96555.0,48.5084,48.6473,48.4991,48.6288,96555.0
2022-01-28 15:55:00,52.49,52.66,52.48,52.64,181841.0,48.6195,48.777,48.6103,48.7585,181841.0
2022-01-31 09:30:00,52.03,52.03,51.8,51.91,54920.0,48.1934,48.1934,47.9804,48.0823,54920.0
2022-01-31 09:35:00,51.89,52.03,51.68,51.76,26528.0,48.0638,48.1934,47.8692,47.9434,26528.0
2022-01-31 09:40:00,51.78,51.8,51.66,51.8,27964.0,47.9619,47.9804,47.8507,47.9804,27964.0
2022-01-31 09:45:00,51.81,51.88,51.72,51.82,41452.0,47.9897,48.0545,47.9063,47.9989,41452.0
2022-01-31 09:50:00,51.81,51.91,51.55,51.62,32103.0,47.9897,48.0823,47.7488,47.8137,32103.0
2022-01-31 09:55:00,51.62,51.64,51.55,51.64,25915.0,47.8137,47.8322,47.7488,47.8322,25915.0
2022-01-31 10:00:00,51.66,51.68,51.49,51.58,44785.0,47.8507,47.8692,47.6933,47.7766,44785.0
2022-01-31 10:05:00,51.57,51.58,51.42,51.53,30244.0,47.7674,47.7766,47.6284,47.7303,30244.0
2022-01-31 10:10:00,51.53,51.62,51.52,51.59,25696.0,47.7303,47.8137,47.721,47.7859,25696.0
2022-01-31 10:15:00,51.59,51.62,51.49,51.5,21620.0,47.7859,47.8137,47.6933,47.7025,21620.0
2022-01-31 10:20:00,51.51,51.6,51.39,51.41,28083.0,47.7118,47.7951,47.6006,47.6192,28083.0
2022-01-31 10:25:00,51.41,51.45,51.25,51.27,27827.0,47.6192,47.6562,47.471,47.4895,27827.0
2022-01-31 10:30:00,51.28,51.31,51.2,51.3,23297.0,47.4987,47.5265,47.4246,47.5173,23297.0
2022-01-31 10:35:00,51.29,51.38,51.17,51.23,23495.0,47.508,47.5914,47.3969,47.4524,23495.0
2022-01-31 10:40:00,51.22,51.27,51.02,51.03,34863.0,47.4432,47.4895,47.2579,47.2672,34863.0
2022-01-31 10:45:00,51.02,51.07,50.96,51.04,32057.0,47.2579,47.3042,47.2023,47.2764,32057.0
2022-01-31 10:50:00,51.04,51.27,51.04,51.25,17475.0,47.2764,47.4895,47.2764,47.471,17475.0
2022-01-31 10:55:00,51.25,51.26,51.14,51.15,20843.0,47.471,47.4802,47.3691,47.3783,20843.0
2022-01-31 11:00:00,51.16,51.18,50.95,50.96,35713.0,47.3876,47.4061,47.1931,47.2023,35713.0
2022-01-31 11:05:00,50.96,51.02,50.95,50.97,17466.0,47.2023,47.2579,47.1931,47.2116,17466.0
2022-01-31 11:10:00,50.96,51.08,50.9,51.04,24404.0,47.2023,47.3135,47.1468,47.2764,24404.0
2022-01-31 11:15:00,51.03,51.03,50.96,50.96,13454.0,47.2672,47.2672,47.2023,47.2023,13454.0
2022-01-31 11:20:00,50.96,50.96,50.79,50.84,17014.0,47.2023,47.2023,47.0449,47.0912,17014.0
2022-01-31 11:25:00,50.85,50.94,50.82,50.91,19587.0,47.1005,47.1838,47.0727,47.156,19587.0
2022-01-31 11:30:00,50.92,51.12,50.9,51.05,19703.0,47.1653,47.3505,47.1468,47.2857,19703.0
2022-01-31 11:35:00,51.07,51.1,51.01,51.1,18962.0,47.3042,47.332,47.2487,47.332,18962.0
2022-01-31 11:40:00,51.1,51.31,51.1,51.3,18561.0,47.332,47.5265,47.332,47.5173,18561.0
2022-01-31 11:45:00,51.3,51.41,51.3,51.41,16891.0,47.5173,47.6192,47.5173,47.6192,16891.0
2022-01-31 11:50:00,51.41,51.45,51.36,51.36,19784.0,47.6192,47.6562,47.5728,47.5728,19784.0
2022-01-31 11:55:00,51.36,51.41,51.27,51.41,16053.0,47.5728,47.6192,47.4895,47.6192,16053.0
2022-01-31 12:00:00,51.42,51.44,51.34,51.37,30224.0,47.6284,47.6469,47.5543,47.5821,30224.0
2022-01-31 12:05:00,51.38,51.4,51.33,51.33,15368.0,47.5914,47.6099,47.5451,47.5451,15368.0
2022-01-31 12:10:00,51.32,51.38,51.31,51.35,19420.0,47.5358,47.5914,47.5265,47.5636,19420.0
2022-01-31 12:15:00,51.37,51.5,51.36,51.49,19011.0,47.5821,47.7025,47.5728,47.6933,19011.0
2022-01-31 12:20:00,51.49,51.51,51.45,51.46,17058.0,47.6933,47.7118,47.6562,47.6655,17058.0
2022-01-31 12:25:00,51.46,51.46,51.39,51.39,16662.0,47.6655,47.6655,47.6006,47.6006,16662.0
2022-01-31 12:30:00,51.39,51.41,51.3,51.31,12995.0,47.6006,47.6192,47.5173,47.5265,12995.0
2022-01-31 12:35:00,51.32,51.37,51.32,51.34,10544.0,47.5358,47.5821,47.5358,47.5543,10544.0
2022-01-31 12:40:00,51.35,51.37,51.32,51.35,12815.0,47.5636,47.5821,47.5358,47.5636,12815.0
2022-01-31 12:45:00,51.36,51.53,51.36,51.53,13186.0,47.5728,47.7303,47.5728,47.7303,13186.0
2022-01-31 12:50:00,51.52,51.6,51.51,51.57,22274.0,47.721,47.7951,47.7118,47.7674,22274.0
2022-01-31 12:55:00,51.57,51.62,51.52,51.61,32347.0,47.7674,47.8137,47.721,47.8044,32347.0
2022-01-31 13:00:00,51.61,51.67,51.6,51.63,28274.0,47.8044,47.86,47.7951,47.8229,28274.0
2022-01-31 13:05:00,51.63,51.63,51.52,51.58,21524.0,47.8229,47.8229,47.721,47.7766,21524.0
2022-01-31 13:10:00,51.58,51.61,51.52,51.6,18115.0,47.7766,47.8044,47.721,47.7951,18115.0
2022-01-31 13:15:00,51.61,51.62,51.53,51.59,31934.0,47.8044,47.8137,47.7303,47.7859,31934.0
2022-01-31 13:20:00,51.56,51.61,51.55,51.6,23040.0,47.7581,47.8044,47.7488,47.7951,23040.0
2022-01-31 13:25:00,51.6,51.64,51.52,51.53,26604.0,47.7951,47.8322,47.721,47.7303,26604.0
2022-01-31 13:30:00,51.54,51.54,51.46,51.5,24561.0,47.7396,47.7396,47.6655,47.7025,24561.0
2022-01-31 13:35:00,51.5,51.54,51.47,51.48,12141.0,47.7025,47.7396,47.6747,47.684,12141.0
2022-01-31 13:40:00,51.48,51.55,51.44,51.44,19890.0,47.684,47.7488,47.6469,47.6469,19890.0
2022-01-31 13:45:00,51.44,51.47,51.41,51.46,11765.0,47.6469,47.6747,47.6192,47.6655,11765.0
2022-01-31 13:50:00,51.45,51.47,51.42,51.46,14050.0,47.6562,47.6747,47.6284,47.6655,14050.0
2022-01-31 13:55:00,51.46,51.53,51.46,51.53,17461.0,47.6655,47.7303,47.6655,47.7303,17461.0
2022-01-31 14:00:00,51.54,51.64,51.5,51.64,26051.0,47.7396,47.8322,47.7025,47.8322,26051.0
2022-01-31 14:05:00,51.64,51.67,51.61,51.65,18813.0,47.8322,47.86,47.8044,47.8415,18813.0
2022-01-31 14:10:00,51.64,51.68,51.61,51.62,17091.0,47.8322,47.8692,47.8044,47.8137,17091.0
2022-01-31 14:15:00,51.61,51.62,51.55,51.55,14634.0,47.8044,47.8137,47.7488,47.7488,14634.0
2022-01-31 14:20:00,51.54,51.59,51.53,51.57,16623.0,47.7396,47.7859,47.7303,47.7674,16623.0
2022-01-31 14:25:00,51.55,51.55,51.44,51.49,19803.0,47.7488,47.7488,47.6469,47.6933,19803.0
2022-01-31 14:30:00,51.48,51.5,51.45,51.49,20676.0,47.684,47.7025,47.6562,47.6933,20676.0
2022-01-31 14:35:00,51.49,51.53,51.44,51.48,32901.0,47.6933,47.7303,47.6469,47.684,32901.0
2022-01-31 14:40:00,51.48,51.51,51.47,51.49,23606.0,47.684,47.7118,47.6747,47.6933,23606.0
2022-01-31 14:45:00,51.48,51.48,51.43,51.45,18829.0,47.684,47.684,47.6377,47.6562,18829.0
2022-01-31 14:50:00,51.46,51.46,51.42,51.44,16281.0,47.6655,47.6655,47.6284,47.6469,16281.0
2022-01-31 14:55:00,51.43,51.43,51.36,51.37,22177.0,47.6377,47.6377,47.5728,47.5821,22177.0
2022-01-31 15:00:00,51.38,51.43,51.37,51.4,38388.0,47.5914,47.6377,47.5821,47.6099,38388.0
2022-01-31 15:05:00,51.4,51.46,51.37,51.37,33724.0,47.6099,47.6655,47.5821,47.5821,33724.0
2022-01-31 15:10:00,51.38,51.41,51.29,51.29,21698.0,47.5914,47.6192,47.508,47.508,21698.0
2022-01-31 15:15:00,51.3,51.34,51.2,51.25,32634.0,47.5173,47.5543,47.4246,47.471,32634.0
2022-01-31 15:20:00,51.25,51.33,51.21,51.26,42143.0,47.471,47.5451,47.4339,47.4802,42143.0
2022-01-31 15:25:00,51.26,51.36,51.24,51.34,39065.0,47.4802,47.5728,47.4617,47.5543,39065.0
2022-01-31 15:30:00,51.34,51.46,51.28,51.46,86505.0,47.5543,47.6655,47.4987,47.6655,86505.0
2022-01-31 15:35:00,51.47,51.49,51.37,51.41,56643.0,47.6747,47.6933,47.5821,47.6192,56643.0
2022-01-31 15:40:00,51.42,51.47,51.36,51.44,51984.0,47.6284,47.6747,47.5728,47.6469,51984.0
2022-01-31 15:45:00,51.44,51.48,51.38,51.44,88465.0,47.6469,47.684,47.5914,47.6469,88465.0
2022-01-31 15:50:00,51.44,51.64,51.42,51.62,123409.0,47.6469,47.8322,47.6284,47.8137,123409.0
2022-01-31 15:55:00,51.62,51.64,51.54,51.57,307596.0,47.8137,47.8322,47.7396,47.7674,307596.0
2022-02-01 09:30:00,51.41,51.59,51.04,51.23,58321.0,47.6192,47.7859,47.2764,47.4524,58321.0
2022-02-01 09:35:00,51.21,51.49,51.2,51.44,22455.0,47.4339,47.6933,47.4246,47.6469,22455.0
2022-02-01 09:40:00,51.46,51.59,51.37,51.41,21742.0,47.6655,47.7859,47.5821,47.6192,21742.0
2022-02-01 09:45:00,51.41,51.47,51.22,51.31,31083.0,47.6192,47.6747,47.4432,47.5265,31083.0
2022-02-01 09:50:00,51.31,51.44,51.27,51.38,22919.0,47.5265,47.6469,47.4895,47.5914,22919.0
2022-02-01 09:55:00,51.39,51.58,51.38,51.41,20954.0,47.6006,47.7766,47.5914,47.6192,20954.0
2022-02-01 10:00:00,51.38,51.39,51.2,51.29,37366.0,47.5914,47.6006,47.4246,47.508,37366.0
2022-02-01 10:05:00,51.28,51.51,51.23,51.47,29751.0,47.4987,47.7118,47.4524,47.6747,29751.0
2022-02-01 10:10:00,51.46,51.56,51.45,51.53,28845.0,47.6655,47.7581,47.6562,47.7303,28845.0
2022-02-01 10:15:00,51.53,51.55,51.4,51.4,19912.0,47.7303,47.7488,47.6099,47.6099,19912.0
2022-02-01 10:20:00,51.4,51.53,51.34,51.47,17957.0,47.6099,47.7303,47.5543,47.6747,17957.0
2022-02-01 10:25:00,51.46,51.53,51.31,51.31,15046.0,47.6655,47.7303,47.5265,47.5265,15046.0
2022-02-01 10:30:00,51.32,51.54,51.31,51.48,10834.0,47.5358,47.7396,47.5265,47.684,10834.0
2022-02-01 10:35:00,51.49,51.55,51.46,51.51,10281.0,47.6933,47.7488,47.6655,47.7118,10281.0
2022-02-01 10:40:00,51.49,51.54,51.4,51.53,22028.0,47.6933,47.7396,47.6099,47.7303,22028.0
2022-02-01 10:45:00,51.52,51.56,51.44,51.45,8776.0,47.721,47.7581,47.6469,47.6562,8776.0
2022-02-01 10:50:00,51.46,51.55,51.46,51.52,14909.0,47.6655,47.7488,47.6655,47.721,14909.0
2022-02-01 10:55:00,51.55,51.64,51.55,51.6,16475.0,47.7488,47.8322,47.7488,47.7951,16475.0
2022-02-01 11:00:00,51.6,51.61,51.27,51.27,13436.0,47.7951,47.8044,47.4895,47.4895,13436.0
2022-02-01 11:05:00,51.28,51.34,51.25,51.31,18690.0,47.4987,47.5543,47.471,47.5265,18690.0
2022-02-01 11:10:00,51.31,51.37,51.27,51.31,25715.0,47.5265,47.5821,47.4895,47.5265,25715.0
2022-02-01 11:15:00,51.31,51.34,51.25,51.34,12648.0,47.5265,47.5543,47.471,47.5543,12648.0
2022-02-01 11:20:00,51.33,51.36,51.23,51.26,16222.0,47.5451,47.5728,47.4524,47.4802,16222.0
2022-02-01 11:25:00,51.27,51.27,51.13,51.15,13839.0,47.4895,47.4895,47.3598,47.3783,13839.0
2022-02-01 11:30:00,51.15,51.15,50.96,51.06,31938.0,47.3783,47.3783,47.2023,47.295,31938.0
2022-02-01 11:35:00,51.07,51.14,51.02,51.11,41261.0,47.3042,47.3691,47.2579,47.3413,41261.0
2022-02-01 11:40:00,51.11,51.14,51.02,51.03,26005.0,47.3413,47.3691,47.2579,47.2672,26005.0
2022-02-01 11:45:00,51.02,51.09,50.95,50.96,33353.0,47.2579,47.3228,47.1931,47.2023,33353.0
2022-02-01 11:50:00,50.95,51.04,50.91,51.01,41737.0,47.1931,47.2764,47.156,47.2487,41737.0
2022-02-01 11:55:00,51.01,51.04,50.96,50.96,43485.0,47.2487,47.2764,47.2023,47.2023,43485.0
2022-02-01 12:00:00,50.97,51.14,50.96,51.11,20131.0,47.2116,47.3691,47.2023,47.3413,20131.0
2022-02-01 12:05:00,51.12,51.35,51.09,51.35,19402.0,47.3505,47.5636,47.3228,47.5636,19402.0
2022-02-01 12:10:00,51.35,51.39,51.31,51.33,18380.0,47.5636,47.6006,47.5265,47.5451,18380.0
2022-02-01 12:15:00,51.33,51.35,51.27,51.32,13787.0,47.5451,47.5636,47.4895,47.5358,13787.0
2022-02-01 12:20:00,51.32,51.33,51.25,51.32,16394.0,47.5358,47.5451,47.471,47.5358,16394.0
2022-02-01 12:25:00,51.32,51.33,51.26,51.27,11250.0,47.5358,47.5451,47.4802,47.4895,11250.0
2022-02-01 12:30:00,51.27,51.27,51.08,51.1,9506.0,47.4895,47.4895,47.3135,47.332,9506.0
2022-02-01 12:35:00,51.11,51.2,51.11,51.15,7683.0,47.3413,47.4246,47.3413,47.3783,7683.0
2022-02-01 12:40:00,51.16,51.22,51.15,51.16,7029.0,47.3876,47.4432,47.3783,47.3876,7029.0
2022-02-01 12:45:00,51.17,51.2,51.11,51.12,7315.0,47.3969,47.4246,47.3413,47.3505,7315.0
2022-02-01 12:50:00,51.11,51.13,51.08,51.12,8330.0,47.3413,47.3598,47.3135,47.3505,8330.0
2022-02-01 12:55:00,51.12,51.15,51.09,51.13,9506.0,47.3505,47.3783,47.3228,47.3598,9506.0
2022-02-01 13:00:00,51.14,51.14,50.98,50.98,33084.0,47.3691,47.3691,47.2209,47.2209,33084.0
2022-02-01 13:05:00,50.96,50.99,50.87,50.9,14587.0,47.2023,47.2301,47.119,47.1468,14587.0
2022-02-01 13:10:00,50.92,50.99,50.91,50.93,14808.0,47.1653,47.2301,47.156,47.1746,14808.0
2022-02-01 13:15:00,50.93,50.97,50.93,50.96,8486.0,47.1746,47.2116,47.1746,47.2023,8486.0
2022-02-01 13:20:00,50.96,50.98,50.94,50.97,11910.0,47.2023,47.2209,47.1838,47.2116,11910.0
2022-02-01 13:25:00,50.96,51.01,50.95,50.98,15216.0,47.2023,47.2487,47.1931,47.2209,15216.0
2022-02-01 13:30:00,50.97,50.98,50.93,50.98,12384.0,47.2116,47.2209,47.1746,47.2209,12384.0
2022-02-01 13:35:00,50.97,51.03,50.92,51.0,17702.0,47.2116,47.2672,47.1653,47.2394,17702.0
2022-02-01 13:40:00,51.0,51.02,50.97,50.99,17219.0,47.2394,47.2579,47.2116,47.2301,17219.0
2022-02-01 13:45:00,50.98,51.04,50.96,51.03,28557.0,47.2209,47.2764,47.2023,47.2672,28557.0
2022-02-01 13:50:00,51.03,51.1,51.02,51.09,10161.0,47.2672,47.332,47.2579,47.3228,10161.0
2022-02-01 13:55:00,51.09,51.12,51.05,51.11,13292.0,47.3228,47.3505,47.2857,47.3413,13292.0
2022-02-01 14:00:00,51.11,51.16,51.11,51.14,10114.0,47.3413,47.3876,47.3413,47.3691,10114.0
2022-02-01 14:05:00,51.13,51.16,51.1,51.12,12706.0,47.3598,47.3876,47.332,47.3505,12706.0
2022-02-01 14:10:00,51.11,51.14,51.09,51.12,12852.0,47.3413,47.3691,47.3228,47.3505,12852.0
2022-02-01 14:15:00,51.13,51.15,51.11,51.13,13121.0,47.3598,47.3783,47.3413,47.3598,13121.0
2022-02-01 14:20:00,51.12,51.13,51.06,51.08,16222.0,47.3505,47.3598,47.295,47.3135,16222.0
2022-02-01 14:25:00,51.07,51.11,51.05,51.1,16742.0,47.3042,47.3413,47.2857,47.332,16742.0
2022-02-01 14:30:00,51.1,51.14,51.09,51.12,13226.0,47.332,47.3691,47.3228,47.3505,13226.0
2022-02-01 14:35:00,51.1,51.11,51.02,51.04,14151.0,47.332,47.3413,47.2579,47.2764,14151.0
2022-02-01 14:40:00,51.04,51.07,51.02,51.06,17474.0,47.2764,47.3042,47.2579,47.295,17474.0
2022-02-01 14:45:00,51.07,51.07,50.99,51.0,22189.0,47.3042,47.3042,47.2301,47.2394,22189.0
2022-02-01 14:50:00,50.99,51.06,50.97,51.03,14933.0,47.2301,47.295,47.2116,47.2672,14933.0
2022-02-01 14:55:00,51.03,51.12,51.01,51.08,15786.0,47.2672,47.3505,47.2487,47.3135,15786.0
2022-02-01 15:00:00,51.08,51.2,51.08,51.19,40128.0,47.3135,47.4246,47.3135,47.4154,40128.0
2022-02-01 15:05:00,51.18,51.23,51.13,51.21,17839.0,47.4061,47.4524,47.3598,47.4339,17839.0
2022-02-01 15:10:00,51.22,51.23,51.16,51.18,11985.0,47.4432,47.4524,47.3876,47.4061,11985.0
2022-02-01 15:15:00,51.17,51.19,51.13,51.18,18327.0,47.3969,47.4154,47.3598,47.4061,18327.0
2022-02-01 15:20:00,51.18,51.2,51.13,51.16,22312.0,47.4061,47.4246,47.3598,47.3876,22312.0
2022-02-01 15:25:00,51.16,51.25,51.12,51.17,35828.0,47.3876,47.471,47.3505,47.3969,35828.0
2022-02-01 15:30:00,51.17,51.22,51.13,51.18,47419.0,47.3969,47.4432,47.3598,47.4061,47419.0
2022-02-01 15:35:00,51.16,51.18,51.08,51.1,69092.0,47.3876,47.4061,47.3135,47.332,69092.0
2022-02-01 15:40:00,51.1,51.18,51.07,51.08,70536.0,47.332,47.4061,47.3042,47.3135,70536.0
2022-02-01 15:45:00,51.1,51.12,51.02,51.11,83642.0,47.332,47.3505,47.2579,47.3413,83642.0
2022-02-01 15:50:00,51.1,51.19,51.06,51.18,155835.0,47.332,47.4154,47.295,47.4061,155835.0
2022-02-01 15:55:00,51.18,51.43,51.18,51.33,466712.0,47.4061,47.6377,47.4061,47.5451,466712.0
2022-02-02 09:30:00,51.11,51.41,51.03,51.16,62310.0,47.3413,47.6192,47.2672,47.3876,62310.0
2022-02-02 09:35:00,51.13,51.4,50.99,51.4,37763.0,47.3598,47.6099,47.2301,47.6099,37763.0
2022-02-02 09:40:00,51.38,51.5,51.25,51.44,46410.0,47.5914,47.7025,47.471,47.6469,46410.0
2022-02-02 09:45:00,51.41,51.75,51.39,51.69,48041.0,47.6192,47.9341,47.6006,47.8785,48041.0
2022-02-02 09:50:00,51.68,51.69,51.19,51.23,42543.0,47.8692,47.8785,47.4154,47.4524,42543.0
2022-02-02 09:55:00,51.25,51.36,51.17,51.23,34922.0,47.471,47.5728,47.3969,47.4524,34922.0
2022-02-02 10:00:00,51.21,51.57,51.21,51.36,86298.0,47.4339,47.7674,47.4339,47.5728,86298.0
2022-02-02 10:05:00,51.35,51.46,51.25,51.35,20067.0,47.5636,47.6655,47.471,47.5636,20067.0
2022-02-02 10:10:00,51.37,51.49,51.31,51.39,23453.0,47.5821,47.6933,47.5265,47.6006,23453.0
2022-02-02 10:15:00,51.38,51.49,51.32,51.49,23345.0,47.5914,47.6933,47.5358,47.6933,23345.0
2022-02-02 10:20:00,51.48,51.55,51.4,51.43,18908.0,47.684,47.7488,47.6099,47.6377,18908.0
2022-02-02 10:25:00,51.39,51.43,51.29,51.3,17396.0,47.6006,47.6377,47.508,47.5173,17396.0
2022-02-02 10:30:00,51.28,51.33,51.18,51.28,24851.0,47.4987,47.5451,47.4061,47.4987,24851.0
2022-02-02 10:35:00,51.25,51.38,51.22,51.37,15901.0,47.471,47.5914,47.4432,47.5821,15901.0
2022-02-02 10:40:00,51.38,51.51,51.32,51.48,11015.0,47.5914,47.7118,47.5358,47.684,11015.0
2022-02-02 10:45:00,51.5,51.57,51.43,51.56,18255.0,47.7025,47.7674,47.6377,47.7581,18255.0
2022-02-02 10:50:00,51.55,51.55,51.39,51.45,22156.0,47.7488,47.7488,47.6006,47.6562,22156.0
2022-02-02 10:55:00,51.46,51.55,51.41,51.53,19004.0,47.6655,47.7488,47.6192,47.7303,19004.0
2022-02-02 11:00:00,51.52,51.55,51.39,51.44,19545.0,47.721,47.7488,47.6006,47.6469,19545.0
2022-02-02 11:05:00,51.43,51.43,51.3,51.3,12997.0,47.6377,47.6377,47.5173,47.5173,12997.0
2022-02-02 11:10:00,51.3,51.34,51.23,51.31,19086.0,47.5173,47.5543,47.4524,47.5265,19086.0
2022-02-02 11:15:00,51.31,51.45,51.29,51.35,11653.0,47.5265,47.6562,47.508,47.5636,11653.0
2022-02-02 11:20:00,51.35,51.45,51.33,51.4,16999.0,47.5636,47.6562,47.5451,47.6099,16999.0
2022-02-02 11:25:00,51.4,51.43,51.35,51.39,15182.0,47.6099,47.6377,47.5636,47.6006,15182.0
2022-02-02 11:30:00,51.38,51.39,51.31,51.31,16031.0,47.5914,47.6006,47.5265,47.5265,16031.0
2022-02-02 11:35:00,51.31,51.37,51.28,51.3,24413.0,47.5265,47.5821,47.4987,47.5173,24413.0
2022-02-02 11:40:00,51.3,51.46,51.26,51.45,33027.0,47.5173,47.6655,47.4802,47.6562,33027.0
2022-02-02 11:45:00,51.45,51.5,51.4,51.44,17806.0,47.6562,47.7025,47.6099,47.6469,17806.0
2022-02-02 11:50:00,51.44,51.48,51.38,51.42,25160.0,47.6469,47.684,47.5914,47.6284,25160.0
2022-02-02 11:55:00,51.41,51.43,51.36,51.41,22109.0,47.6192,47.6377,47.5728,47.6192,22109.0
2022-02-02 12:00:00,51.41,51.41,51.34,51.35,19200.0,47.6192,47.6192,47.5543,47.5636,19200.0
2022-02-02 12:05:00,51.36,51.39,51.32,51.34,16446.0,47.5728,47.6006,47.5358,47.5543,16446.0
2022-02-02 12:10:00,51.33,51.33,51.27,51.29,19908.0,47.5451,47.5451,47.4895,47.508,19908.0
2022-02-02 12:15:00,51.29,51.35,51.28,51.34,32565.0,47.508,47.5636,47.4987,47.5543,32565.0
2022-02-02 12:20:00,51.34,51.34,51.29,51.29,13352.0,47.5543,47.5543,47.508,47.508,13352.0
2022-02-02 12:25:00,51.28,51.32,51.25,51.3,20358.0,47.4987,47.5358,47.471,47.5173,20358.0
2022-02-02 12:30:00,51.3,51.38,51.27,51.36,15939.0,47.5173,47.5914,47.4895,47.5728,15939.0
2022-02-02 12:35:00,51.36,51.39,51.34,51.38,20174.0,47.5728,47.6006,47.5543,47.5914,20174.0
2022-02-02 12:40:00,51.37,51.38,51.32,51.35,20295.0,47.5821,47.5914,47.5358,47.5636,20295.0
2022-02-02 12:45:00,51.35,51.42,51.33,51.39,29959.0,47.5636,47.6284,47.5451,47.6006,29959.0
2022-02-02 12:50:00,51.38,51.38,51.32,51.32,15116.0,47.5914,47.5914,47.5358,47.5358,15116.0
2022-02-02 12:55:00,51.32,51.41,51.32,51.4,20463.0,47.5358,47.6192,47.5358,47.6099,20463.0
2022-02-02 13:00:00,51.4,51.5,51.39,51.47,18904.0,47.6099,47.7025,47.6006,47.6747,18904.0
2022-02-02 13:05:00,51.46,51.48,51.42,51.42,16098.0,47.6655,47.684,47.6284,47.6284,16098.0
2022-02-02 13:10:00,51.42,51.43,51.35,51.4,12543.0,47.6284,47.6377,47.5636,47.6099,12543.0
2022-02-02 13:15:00,51.4,51.41,51.35,51.36,13128.0,47.6099,47.6192,47.5636,47.5728,13128.0
2022-02-02 13:20:00,51.36,51.38,51.31,51.37,27153.0,47.5728,47.5914,47.5265,47.5821,27153.0
2022-02-02 13:25:00,51.38,51.41,51.31,51.39,17214.0,47.5914,47.6192,47.5265,47.6006,17214.0
2022-02-02 13:30:00,51.41,51.52,51.41,51.52,8247.0,47.6192,47.721,47.6192,47.721,8247.0
2022-02-02 13:35:00,51.51,51.53,51.46,51.5,38113.0,47.7118,47.7303,47.6655,47.7025,38113.0
2022-02-02 13:40:00,51.49,51.49,51.38,51.42,20582.0,47.6933,47.6933,47.5914,47.6284,20582.0
2022-02-02 13:45:00,51.43,51.48,51.39,51.43,20473.0,47.6377,47.684,47.6006,47.6377,20473.0
2022-02-02 13:50:00,51.43,51.43,51.4,51.41,9548.0,47.6377,47.6377,47.6099,47.6192,9548.0
2022-02-02 13:55:00,51.4,51.49,51.4,51.48,11494.0,47.6099,47.6933,47.6099,47.684,11494.0
2022-02-02 14:00:00,51.46,51.55,51.42,51.55,14792.0,47.6655,47.7488,47.6284,47.7488,14792.0
2022-02-02 14:05:00,51.55,51.57,51.51,51.57,10071.0,47.7488,47.7674,47.7118,47.7674,10071.0
2022-02-02 14:10:00,51.58,51.63,51.58,51.59,10434.0,47.7766,47.8229,47.7766,47.7859,10434.0
2022-02-02 14:15:00,51.58,51.64,51.55,51.64,20415.0,47.7766,47.8322,47.7488,47.8322,20415.0
2022-02-02 14:20:00,51.63,51.7,51.6,51.68,12520.0,47.8229,47.8878,47.7951,47.8692,12520.0
2022-02-02 14:25:00,51.68,51.75,51.67,51.73,17215.0,47.8692,47.9341,47.86,47.9156,17215.0
2022-02-02 14:30:00,51.73,51.74,51.65,51.72,17088.0,47.9156,47.9248,47.8415,47.9063,17088.0
2022-02-02 14:35:00,51.71,51.74,51.68,51.69,12466.0,47.897,47.9248,47.8692,47.8785,12466.0
2022-02-02 14:40:00,51.7,51.81,51.7,51.78,26335.0,47.8878,47.9897,47.8878,47.9619,26335.0
2022-02-02 14:45:00,51.79,51.85,51.79,51.82,23960.0,47.9711,48.0267,47.9711,47.9989,23960.0
2022-02-02 14:50:00,51.83,51.84,51.78,51.82,23343.0,48.0082,48.0175,47.9619,47.9989,23343.0
2022-02-02 14:55:00,51.82,51.82,51.74,51.77,32875.0,47.9989,47.9989,47.9248,47.9526,32875.0
2022-02-02 15:00:00,51.77,51.9,51.75,51.86,29647.0,47.9526,48.073,47.9341,48.036,29647.0
2022-02-02 15:05:00,51.85,51.89,51.79,51.83,20060.0,48.0267,48.0638,47.9711,48.0082,20060.0
2022-02-02 15:10:00,51.81,51.88,51.8,51.84,20764.0,47.9897,48.0545,47.9804,48.0175,20764.0
2022-02-02 15:15:00,51.84,51.95,51.84,51.95,28843.0,48.0175,48.1193,48.0175,48.1193,28843.0
2022-02-02 15:20:00,51.95,51.97,51.87,51.88,56653.0,48.1193,48.1379,48.0452,48.0545,56653.0
2022-02-02 15:25:00,51.88,51.93,51.83,51.88,36254.0,48.0545,48.1008,48.0082,48.0545,36254.0
2022-02-02 15:30:00,51.89,51.9,51.76,51.77,36887.0,48.0638,48.073,47.9434,47.9526,36887.0
2022-02-02 15:35:00,51.78,51.8,51.67,51.71,40918.0,47.9619,47.9804,47.86,47.897,40918.0
2022-02-02 15:40:00,51.71,51.87,51.68,51.82,53044.0,47.897,48.0452,47.8692,47.9989,53044.0
2022-02-02 15:45:00,51.83,51.85,51.74,51.79,58423.0,48.0082,48.0267,47.9248,47.9711,58423.0
2022-02-02 15:50:00,51.79,51.82,51.69,51.75,114504.0,47.9711,47.9989,47.8785,47.9341,114504.0
2022-02-02 15:55:00,51.75,51.75,51.57,51.63,289590.0,47.9341,47.9341,47.7674,47.8229,289590.0
2022-02-03 09:30:00,51.58,52.74,51.54,52.42,99774.0,47.7766,48.8511,47.7396,48.5547,99774.0
2022-02-03 09:35:00,52.51,52.56,51.85,52.08,64325.0,48.638,48.6844,48.0267,48.2398,64325.0
2022-02-03 09:40:00,52.1,52.3,51.86,51.91,57886.0,48.2583,48.4435,48.036,48.0823,57886.0
2022-02-03 09:45:00,51.88,52.01,51.58,51.62,56863.0,48.0545,48.1749,47.7766,47.8137,56863.0
2022-02-03 09:50:00,51.62,51.76,51.58,51.66,27385.0,47.8137,47.9434,47.7766,47.8507,27385.0
2022-02-03 09:55:00,51.68,52.08,51.65,51.97,26221.0,47.8692,48.2398,47.8415,48.1379,26221.0
2022-02-03 10:00:00,51.94,52.0,51.73,51.81,27530.0,48.1101,48.1657,47.9156,47.9897,27530.0
2022-02-03 10:05:00,51.82,51.87,51.6,51.61,22666.0,47.9989,48.0452,47.7951,47.8044,22666.0
2022-02-03 10:10:00,51.62,51.62,51.41,51.45,20495.0,47.8137,47.8137,47.6192,47.6562,20495.0
2022-02-03 10:15:00,51.44,51.54,51.4,51.54,15315.0,47.6469,47.7396,47.6099,47.7396,15315.0
2022-02-03 10:20:00,51.55,51.55,51.2,51.25,28801.0,47.7488,47.7488,47.4246,47.471,28801.0
2022-02-03 10:25:00,51.27,51.36,51.17,51.32,30630.0,47.4895,47.5728,47.3969,47.5358,30630.0
2022-02-03 10:30:00,51.34,51.56,51.28,51.46,31725.0,47.5543,47.7581,47.4987,47.6655,31725.0
2022-02-03 10:35:00,51.44,51.49,51.21,51.3,31133.0,47.6469,47.6933,47.4339,47.5173,31133.0
2022-02-03 10:40:00,51.28,51.4,51.15,51.38,28854.0,47.4987,47.6099,47.3783,47.5914,28854.0
2022-02-03 10:45:00,51.38,51.49,51.36,51.46,16477.0,47.5914,47.6933,47.5728,47.6655,16477.0
2022-02-03 10:50:00,51.44,51.53,51.41,51.44,17348.0,47.6469,47.7303,47.6192,47.6469,17348.0
2022-02-03 10:55:00,51.44,51.51,51.37,51.45,24246.0,47.6469,47.7118,47.5821,47.6562,24246.0
2022-02-03 11:00:00,51.47,51.62,51.44,51.55,18567.0,47.6747,47.8137,47.6469,47.7488,18567.0
2022-02-03 11:05:00,51.61,51.66,51.5,51.56,25603.0,47.8044,47.8507,47.7025,47.7581,25603.0
2022-02-03 11:10:00,51.58,51.63,51.52,51.54,8738.0,47.7766,47.8229,47.721,47.7396,8738.0
2022-02-03 11:15:00,51.54,51.69,51.53,51.63,13764.0,47.7396,47.8785,47.7303,47.8229,13764.0
2022-02-03 11:20:00,51.61,51.66,51.58,51.64,9756.0,47.8044,47.8507,47.7766,47.8322,9756.0
2022-02-03 11:25:00,51.65,51.81,51.65,51.71,15512.0,47.8415,47.9897,47.8415,47.897,15512.0
2022-02-03 11:30:00,51.71,51.78,51.6,51.65,14254.0,47.897,47.9619,47.7951,47.8415,14254.0
2022-02-03 11:35:00,51.65,51.65,51.45,51.48,12025.0,47.8415,47.8415,47.6562,47.684,12025.0
2022-02-03 11:40:00,51.47,51.52,51.41,51.41,15010.0,47.6747,47.721,47.6192,47.6192,15010.0
2022-02-03 11:45:00,51.4,51.44,51.37,51.43,8006.0,47.6099,47.6469,47.5821,47.6377,8006.0
2022-02-03 11:50:00,51.43,51.51,51.42,51.45,9733.0,47.6377,47.7118,47.6284,47.6562,9733.0
2022-02-03 11:55:00,51.44,51.46,51.26,51.29,27053.0,47.6469,47.6655,47.4802,47.508,27053.0
2022-02-03 12:00:00,51.28,51.35,51.26,51.3,11191.0,47.4987,47.5636,47.4802,47.5173,11191.0
2022-02-03 12:05:00,51.31,51.34,51.26,51.34,5598.0,47.5265,47.5543,47.4802,47.5543,5598.0
2022-02-03 12:10:00,51.33,51.42,51.32,51.42,5295.0,47.5451,47.6284,47.5358,47.6284,5295.0
2022-02-03 12:15:00,51.4,51.43,51.32,51.32,13278.0,47.6099,47.6377,47.5358,47.5358,13278.0
2022-02-03 12:20:00,51.33,51.5,51.33,51.49,12317.0,47.5451,47.7025,47.5451,47.6933,12317.0
2022-02-03 12:25:00,51.53,51.59,51.53,51.54,8365.0,47.7303,47.7859,47.7303,47.7396,8365.0
2022-02-03 12:30:00,51.54,51.56,51.45,51.56,13659.0,47.7396,47.7581,47.6562,47.7581,13659.0
2022-02-03 12:35:00,51.56,51.67,51.56,51.64,10681.0,47.7581,47.86,47.7581,47.8322,10681.0
2022-02-03 12:40:00,51.64,51.68,51.6,51.61,13713.0,47.8322,47.8692,47.7951,47.8044,13713.0
2022-02-03 12:45:00,51.6,51.61,51.46,51.51,10248.0,47.7951,47.8044,47.6655,47.7118,10248.0
2022-02-03 12:50:00,51.51,51.51,51.39,51.45,13233.0,47.7118,47.7118,47.6006,47.6562,13233.0
2022-02-03 12:55:00,51.44,51.49,51.42,51.46,12126.0,47.6469,47.6933,47.6284,47.6655,12126.0
2022-02-03 13:00:00,51.44,51.5,51.41,51.41,9819.0,47.6469,47.7025,47.6192,47.6192,9819.0
2022-02-03 13:05:00,51.41,51.47,51.31,51.32,11851.0,47.6192,47.6747,47.5265,47.5358,11851.0
2022-02-03 13:10:00,51.29,51.4,51.29,51.38,12916.0,47.508,47.6099,47.508,47.5914,12916.0
2022-02-03 13:15:00,51.38,51.4,51.3,51.3,7922.0,47.5914,47.6099,47.5173,47.5173,7922.0
2022-02-03 13:20:00,51.3,51.38,51.3,51.38,9085.0,47.5173,47.5914,47.5173,47.5914,9085.0
2022-02-03 13:25:00,51.38,51.4,51.31,51.33,10352.0,47.5914,47.6099,47.5265,47.5451,10352.0
2022-02-03 13:30:00,51.34,51.42,51.34,51.41,7142.0,47.5543,47.6284,47.5543,47.6192,7142.0
2022-02-03 13:35:00,51.4,51.42,51.34,51.41,13073.0,47.6099,47.6284,47.5543,47.6192,13073.0
2022-02-03 13:40:00,51.41,51.43,51.37,51.39,11916.0,47.6192,47.6377,47.5821,47.6006,11916.0
2022-02-03 13:45:00,51.4,51.42,51.37,51.41,12840.0,47.6099,47.6284,47.5821,47.6192,12840.0
2022-02-03 13:50:00,51.41,51.41,51.27,51.3,12873.0,47.6192,47.6192,47.4895,47.5173,12873.0
2022-02-03 13:55:00,51.29,51.38,51.29,51.38,9525.0,47.508,47.5914,47.508,47.5914,9525.0
2022-02-03 14:00:00,51.39,51.41,51.32,51.35,16477.0,47.6006,47.6192,47.5358,47.5636,16477.0
2022-02-03 14:05:00,51.38,51.42,51.37,51.37,11895.0,47.5914,47.6284,47.5821,47.5821,11895.0
2022-02-03 14:10:00,51.37,51.38,51.33,51.33,14093.0,47.5821,47.5914,47.5451,47.5451,14093.0
2022-02-03 14:15:00,51.33,51.37,51.32,51.35,12819.0,47.5451,47.5821,47.5358,47.5636,12819.0
2022-02-03 14:20:00,51.37,51.37,51.29,51.29,13524.0,47.5821,47.5821,47.508,47.508,13524.0
2022-02-03 14:25:00,51.3,51.3,51.12,51.2,16107.0,47.5173,47.5173,47.3505,47.4246,16107.0
2022-02-03 14:30:00,51.18,51.23,51.15,51.19,10025.0,47.4061,47.4524,47.3783,47.4154,10025.0
2022-02-03 14:35:00,51.2,51.25,51.16,51.22,10751.0,47.4246,47.471,47.3876,47.4432,10751.0
2022-02-03 14:40:00,51.2,51.21,51.12,51.17,15327.0,47.4246,47.4339,47.3505,47.3969,15327.0
2022-02-03 14:45:00,51.18,51.18,51.11,51.12,7114.0,47.4061,47.4061,47.3413,47.3505,7114.0
2022-02-03 14:50:00,51.14,51.22,51.13,51.22,11984.0,47.3691,47.4432,47.3598,47.4432,11984.0
2022-02-03 14:55:00,51.22,51.32,51.22,51.28,15705.0,47.4432,47.5358,47.4432,47.4987,15705.0
2022-02-03 15:00:00,51.28,51.3,51.18,51.22,11742.0,47.4987,47.5173,47.4061,47.4432,11742.0
2022-02-03 15:05:00,51.19,51.28,51.19,51.26,14501.0,47.4154,47.4987,47.4154,47.4802,14501.0
2022-02-03 15:10:00,51.27,51.38,51.26,51.38,14287.0,47.4895,47.5914,47.4802,47.5914,14287.0
2022-02-03 15:15:00,51.4,51.45,51.39,51.43,21226.0,47.6099,47.6562,47.6006,47.6377,21226.0
2022-02-03 15:20:00,51.43,51.45,51.38,51.42,21503.0,47.6377,47.6562,47.5914,47.6284,21503.0
2022-02-03 15:25:00,51.42,51.55,51.4,51.55,22661.0,47.6284,47.7488,47.6099,47.7488,22661.0
2022-02-03 15:30:00,51.53,51.58,51.42,51.42,32659.0,47.7303,47.7766,47.6284,47.6284,32659.0
2022-02-03 15:35:00,51.41,51.43,51.34,51.35,31452.0,47.6192,47.6377,47.5543,47.5636,31452.0
2022-02-03 15:40:00,51.35,51.48,51.34,51.48,43911.0,47.5636,47.684,47.5543,47.684,43911.0
2022-02-03 15:45:00,51.47,51.47,51.37,51.4,45486.0,47.6747,47.6747,47.5821,47.6099,45486.0
2022-02-03 15:50:00,51.38,51.43,51.33,51.39,97775.0,47.5914,47.6377,47.5451,47.6006,97775.0
2022-02-03 15:55:00,51.39,51.52,51.38,51.43,285383.0,47.6006,47.721,47.5914,47.6377,285383.0
2022-02-04 09:30:00,50.99,51.4,50.81,51.36,52270.0,47.2301,47.6099,47.0634,47.5728,52270.0
2022-02-04 09:35:00,51.35,51.73,51.33,51.73,65141.0,47.5636,47.9156,47.5451,47.9156,65141.0
2022-02-04 09:40:00,51.73,51.92,51.71,51.85,22947.0,47.9156,48.0916,47.897,48.0267,22947.0
2022-02-04 09:45:00,51.84,51.85,51.66,51.76,28208.0,48.0175,48.0267,47.8507,47.9434,28208.0
2022-02-04 09:50:00,51.77,52.0,51.76,51.92,32129.0,47.9526,48.1657,47.9434,48.0916,32129.0
2022-02-04 09:55:00,51.93,51.94,51.68,51.82,11226.0,48.1008,48.1101,47.8692,47.9989,11226.0
2022-02-04 10:00:00,51.79,51.88,51.62,51.7,20426.0,47.9711,48.0545,47.8137,47.8878,20426.0
2022-02-04 10:05:00,51.7,51.8,51.59,51.59,18628.0,47.8878,47.9804,47.7859,47.7859,18628.0
2022-02-04 10:10:00,51.6,51.82,51.59,51.78,21500.0,47.7951,47.9989,47.7859,47.9619,21500.0
2022-02-04 10:15:00,51.78,51.81,51.63,51.74,33025.0,47.9619,47.9897,47.8229,47.9248,33025.0
2022-02-04 10:20:00,51.73,51.74,51.42,51.44,26877.0,47.9156,47.9248,47.6284,47.6469,26877.0
2022-02-04 10:25:00,51.44,51.44,51.04,51.04,30696.0,47.6469,47.6469,47.2764,47.2764,30696.0
2022-02-04 10:30:00,51.05,51.15,51.03,51.06,24269.0,47.2857,47.3783,47.2672,47.295,24269.0
2022-02-04 10:35:00,51.06,51.06,50.88,50.92,25175.0,47.295,47.295,47.1282,47.1653,25175.0
2022-02-04 10:40:00,50.91,51.02,50.88,51.0,17229.0,47.156,47.2579,47.1282,47.2394,17229.0
2022-02-04 10:45:00,50.98,50.98,50.89,50.89,14748.0,47.2209,47.2209,47.1375,47.1375,14748.0
2022-02-04 10:50:00,50.89,50.98,50.89,50.97,17088.0,47.1375,47.2209,47.1375,47.2116,17088.0
2022-02-04 10:55:00,50.97,50.98,50.88,50.98,16195.0,47.2116,47.2209,47.1282,47.2209,16195.0
2022-02-04 11:00:00,50.97,51.02,50.92,50.98,16136.0,47.2116,47.2579,47.1653,47.2209,16136.0
2022-02-04 11:05:00,50.98,51.09,50.95,51.03,11274.0,47.2209,47.3228,47.1931,47.2672,11274.0
2022-02-04 11:10:00,51.02,51.13,51.0,51.05,13969.0,47.2579,47.3598,47.2394,47.2857,13969.0
2022-02-04 11:15:00,51.06,51.15,51.04,51.07,9825.0,47.295,47.3783,47.2764,47.3042,9825.0
2022-02-04 11:20:00,51.08,51.19,51.07,51.12,16376.0,47.3135,47.4154,47.3042,47.3505,16376.0
2022-02-04 11:25:00,51.14,51.21,51.13,51.2,13116.0,47.3691,47.4339,47.3598,47.4246,13116.0
2022-02-04 11:30:00,51.19,51.3,51.17,51.25,10283.0,47.4154,47.5173,47.3969,47.471,10283.0
2022-02-04 11:35:00,51.27,51.39,51.26,51.36,14834.0,47.4895,47.6006,47.4802,47.5728,14834.0
2022-02-04 11:40:00,51.36,51.36,51.31,51.34,10104.0,47.5728,47.5728,47.5265,47.5543,10104.0
2022-02-04 11:45:00,51.33,51.35,51.26,51.28,13400.0,47.5451,47.5636,47.4802,47.4987,13400.0
2022-02-04 11:50:00,51.27,51.43,51.26,51.41,17339.0,47.4895,47.6377,47.4802,47.6192,17339.0
2022-02-04 11:55:00,51.41,51.47,51.36,51.36,13443.0,47.6192,47.6747,47.5728,47.5728,13443.0
2022-02-04 12:00:00,51.37,51.44,51.33,51.42,13685.0,47.5821,47.6469,47.5451,47.6284,13685.0
2022-02-04 12:05:00,51.41,51.43,51.35,51.39,9713.0,47.6192,47.6377,47.5636,47.6006,9713.0
2022-02-04 12:10:00,51.38,51.46,51.31,51.44,14919.0,47.5914,47.6655,47.5265,47.6469,14919.0
2022-02-04 12:15:00,51.44,51.47,51.43,51.45,9632.0,47.6469,47.6747,47.6377,47.6562,9632.0
2022-02-04 12:20:00,51.46,51.49,51.45,51.48,12399.0,47.6655,47.6933,47.6562,47.684,12399.0
2022-02-04 12:25:00,51.49,51.52,51.47,51.52,10649.0,47.6933,47.721,47.6747,47.721,10649.0
2022-02-04 12:30:00,51.51,51.59,51.5,51.59,12972.0,47.7118,47.7859,47.7025,47.7859,12972.0
2022-02-04 12:35:00,51.59,51.6,51.55,51.55,9024.0,47.7859,47.7951,47.7488,47.7488,9024.0
2022-02-04 12:40:00,51.56,51.58,51.53,51.58,11649.0,47.7581,47.7766,47.7303,47.7766,11649.0
2022-02-04 12:45:00,51.58,51.58,51.45,51.46,15404.0,47.7766,47.7766,47.6562,47.6655,15404.0
2022-02-04 12:50:00,51.46,51.49,51.4,51.49,15232.0,47.6655,47.6933,47.6099,47.6933,15232.0
2022-02-04 12:55:00,51.49,51.53,51.46,51.53,7612.0,47.6933,47.7303,47.6655,47.7303,7612.0
2022-02-04 13:00:00,51.54,51.58,51.49,51.56,11825.0,47.7396,47.7766,47.6933,47.7581,11825.0
2022-02-04 13:05:00,51.56,51.59,51.52,51.59,9027.0,47.7581,47.7859,47.721,47.7859,9027.0
2022-02-04 13:10:00,51.59,51.59,51.48,51.49,12353.0,47.7859,47.7859,47.684,47.6933,12353.0
2022-02-04 13:15:00,51.48,51.56,51.48,51.55,10108.0,47.684,47.7581,47.684,47.7488,10108.0
2022-02-04 13:20:00,51.55,51.57,51.51,51.55,11384.0,47.7488,47.7674,47.7118,47.7488,11384.0
2022-02-04 13:25:00,51.54,51.55,51.5,51.54,16535.0,47.7396,47.7488,47.7025,47.7396,16535.0
2022-02-04 13:30:00,51.54,51.58,51.53,51.58,14655.0,47.7396,47.7766,47.7303,47.7766,14655.0
2022-02-04 13:35:00,51.58,51.63,51.57,51.63,10104.0,47.7766,47.8229,47.7674,47.8229,10104.0
2022-02-04 13:40:00,51.63,51.72,51.63,51.7,17596.0,47.8229,47.9063,47.8229,47.8878,17596.0
2022-02-04 13:45:00,51.71,51.71,51.63,51.64,13655.0,47.897,47.897,47.8229,47.8322,13655.0
2022-02-04 13:50:00,51.66,51.7,51.64,51.66,11207.0,47.8507,47.8878,47.8322,47.8507,11207.0
2022-02-04 13:55:00,51.67,51.75,51.66,51.74,10828.0,47.86,47.9341,47.8507,47.9248,10828.0
2022-02-04 14:00:00,51.75,51.77,51.71,51.72,20056.0,47.9341,47.9526,47.897,47.9063,20056.0
2022-02-04 14:05:00,51.72,51.73,51.66,51.66,15164.0,47.9063,47.9156,47.8507,47.8507,15164.0
2022-02-04 14:10:00,51.66,51.72,51.65,51.71,17807.0,47.8507,47.9063,47.8415,47.897,17807.0
2022-02-04 14:15:00,51.71,51.73,51.68,51.68,13880.0,47.897,47.9156,47.8692,47.8692,13880.0
2022-02-04 14:20:00,51.69,51.73,51.67,51.71,15704.0,47.8785,47.9156,47.86,47.897,15704.0
2022-02-04 14:25:00,51.71,51.78,51.71,51.75,13614.0,47.897,47.9619,47.897,47.9341,13614.0
2022-02-04 14:30:00,51.75,51.78,51.74,51.77,13113.0,47.9341,47.9619,47.9248,47.9526,13113.0
2022-02-04 14:35:00,51.77,51.9,51.76,51.9,19441.0,47.9526,48.073,47.9434,48.073,19441.0
2022-02-04 14:40:00,51.9,51.99,51.89,51.94,16839.0,48.073,48.1564,48.0638,48.1101,16839.0
2022-02-04 14:45:00,51.94,51.95,51.89,51.93,18471.0,48.1101,48.1193,48.0638,48.1008,18471.0
2022-02-04 14:50:00,51.93,51.96,51.9,51.95,15891.0,48.1008,48.1286,48.073,48.1193,15891.0
2022-02-04 14:55:00,51.95,51.97,51.94,51.97,11974.0,48.1193,48.1379,48.1101,48.1379,11974.0
2022-02-04 15:00:00,51.97,52.05,51.91,52.02,26704.0,48.1379,48.212,48.0823,48.1842,26704.0
2022-02-04 15:05:00,52.01,52.12,51.99,52.1,26503.0,48.1749,48.2768,48.1564,48.2583,26503.0
2022-02-04 15:10:00,52.1,52.19,52.07,52.19,23411.0,48.2583,48.3416,48.2305,48.3416,23411.0
2022-02-04 15:15:00,52.2,52.22,52.16,52.16,25248.0,48.3509,48.3694,48.3139,48.3139,25248.0
2022-02-04 15:20:00,52.16,52.22,52.16,52.19,23637.0,48.3139,48.3694,48.3139,48.3416,23637.0
2022-02-04 15:25:00,52.19,52.25,52.18,52.22,28442.0,48.3416,48.3972,48.3324,48.3694,28442.0
2022-02-04 15:30:00,52.23,52.24,52.1,52.21,42934.0,48.3787,48.388,48.2583,48.3602,42934.0
2022-02-04 15:35:00,52.21,52.24,52.15,52.18,32077.0,48.3602,48.388,48.3046,48.3324,32077.0
2022-02-04 15:40:00,52.19,52.23,52.11,52.19,49914.0,48.3416,48.3787,48.2675,48.3416,49914.0
2022-02-04 15:45:00,52.19,52.24,52.1,52.15,61305.0,48.3416,48.388,48.2583,48.3046,61305.0
2022-02-04 15:50:00,52.14,52.21,52.08,52.15,73116.0,48.2953,48.3602,48.2398,48.3046,73116.0
2022-02-04 15:55:00,52.15,52.15,51.95,51.96,234337.0,48.3046,48.3046,48.1193,48.1286,234337.0
2022-02-07 09:30:00,52.17,52.23,51.67,51.71,60454.0,48.3231,48.3787,47.86,47.897,60454.0
2022-02-07 09:35:00,51.73,51.78,51.56,51.61,16504.0,47.9156,47.9619,47.7581,47.8044,16504.0
2022-02-07 09:40:00,51.55,51.55,51.3,51.36,17652.0,47.7488,47.7488,47.5173,47.5728,17652.0
2022-02-07 09:45:00,51.36,51.66,51.36,51.58,34274.0,47.5728,47.8507,47.5728,47.7766,34274.0
2022-02-07 09:50:00,51.55,51.72,51.54,51.69,22832.0,47.7488,47.9063,47.7396,47.8785,22832.0
2022-02-07 09:55:00,51.71,51.79,51.57,51.58,15673.0,47.897,47.9711,47.7674,47.7766,15673.0
2022-02-07 10:00:00,51.57,51.66,51.5,51.55,13156.0,47.7674,47.8507,47.7025,47.7488,13156.0
2022-02-07 10:05:00,51.54,51.6,51.5,51.5,8217.0,47.7396,47.7951,47.7025,47.7025,8217.0
2022-02-07 10:10:00,51.49,51.53,51.38,51.4,9106.0,47.6933,47.7303,47.5914,47.6099,9106.0
2022-02-07 10:15:00,51.41,51.58,51.38,51.57,8539.0,47.6192,47.7766,47.5914,47.7674,8539.0
2022-02-07 10:20:00,51.54,51.64,51.54,51.61,7739.0,47.7396,47.8322,47.7396,47.8044,7739.0
2022-02-07 10:25:00,51.61,51.68,51.61,51.62,9536.0,47.8044,47.8692,47.8044,47.8137,9536.0
2022-02-07 10:30:00,51.61,51.68,51.6,51.68,11684.0,47.8044,47.8692,47.7951,47.8692,11684.0
2022-02-07 10:35:00,51.68,51.81,51.66,51.79,8749.0,47.8692,47.9897,47.8507,47.9711,8749.0
2022-02-07 10:40:00,51.81,51.9,51.78,51.89,6439.0,47.9897,48.073,47.9619,48.0638,6439.0
2022-02-07 10:45:00,51.9,51.9,51.8,51.85,3500.0,48.073,48.073,47.9804,48.0267,3500.0
2022-02-07 10:50:00,51.85,51.94,51.85,51.91,9260.0,48.0267,48.1101,48.0267,48.0823,9260.0
2022-02-07 10:55:00,51.92,52.03,51.91,52.0,6169.0,48.0916,48.1934,48.0823,48.1657,6169.0
2022-02-07 11:00:00,51.99,52.07,51.99,52.01,39526.0,48.1564,48.2305,48.1564,48.1749,39526.0
2022-02-07 11:05:00,52.01,52.05,51.96,52.04,12160.0,48.1749,48.212,48.1286,48.2027,12160.0
2022-02-07 11:10:00,52.06,52.15,52.05,52.15,7658.0,48.2212,48.3046,48.212,48.3046,7658.0
2022-02-07 11:15:00,52.14,52.28,52.14,52.27,17936.0,48.2953,48.425,48.2953,48.4157,17936.0
2022-02-07 11:20:00,52.28,52.32,52.27,52.3,6191.0,48.425,48.4621,48.4157,48.4435,6191.0
2022-02-07 11:25:00,52.3,52.39,52.3,52.34,14172.0,48.4435,48.5269,48.4435,48.4806,14172.0
2022-02-07 11:30:00,52.34,52.39,52.32,52.35,11257.0,48.4806,48.5269,48.4621,48.4898,11257.0
2022-02-07 11:35:00,52.36,52.41,52.29,52.31,11502.0,48.4991,48.5454,48.4343,48.4528,11502.0
2022-02-07 11:40:00,52.29,52.44,52.28,52.41,15475.0,48.4343,48.5732,48.425,48.5454,15475.0
2022-02-07 11:45:00,52.45,52.47,52.39,52.42,7731.0,48.5825,48.601,48.5269,48.5547,7731.0
2022-02-07 11:50:00,52.42,52.5,52.4,52.5,13651.0,48.5547,48.6288,48.5362,48.6288,13651.0
2022-02-07 11:55:00,52.5,52.59,52.49,52.52,12082.0,48.6288,48.7121,48.6195,48.6473,12082.0
2022-02-07 12:00:00,52.52,52.53,52.44,52.49,11478.0,48.6473,48.6566,48.5732,48.6195,11478.0
2022-02-07 12:05:00,52.48,52.52,52.44,52.44,10550.0,48.6103,48.6473,48.5732,48.5732,10550.0
2022-02-07 12:10:00,52.44,52.52,52.42,52.5,8577.0,48.5732,48.6473,48.5547,48.6288,8577.0
2022-02-07 12:15:00,52.5,52.58,52.49,52.54,6851.0,48.6288,48.7029,48.6195,48.6658,6851.0
2022-02-07 12:20:00,52.53,52.57,52.52,52.55,7607.0,48.6566,48.6936,48.6473,48.6751,7607.0
2022-02-07 12:25:00,52.56,52.61,52.54,52.59,37607.0,48.6844,48.7307,48.6658,48.7121,37607.0
2022-02-07 12:30:00,52.59,52.65,52.57,52.6,29194.0,48.7121,48.7677,48.6936,48.7214,29194.0
2022-02-07 12:35:00,52.6,52.68,52.6,52.65,14587.0,48.7214,48.7955,48.7214,48.7677,14587.0
2022-02-07 12:40:00,52.66,52.71,52.65,52.67,9725.0,48.777,48.8233,48.7677,48.7862,9725.0
2022-02-07 12:45:00,52.69,52.77,52.67,52.76,12913.0,48.8048,48.8789,48.7862,48.8696,12913.0
2022-02-07 12:50:00,52.75,52.76,52.68,52.7,10821.0,48.8603,48.8696,48.7955,48.814,10821.0
2022-02-07 12:55:00,52.7,52.77,52.67,52.74,17821.0,48.814,48.8789,48.7862,48.8511,17821.0
2022-02-07 13:00:00,52.75,52.78,52.72,52.73,5861.0,48.8603,48.8881,48.8326,48.8418,5861.0
2022-02-07 13:05:00,52.73,52.8,52.71,52.77,14908.0,48.8418,48.9067,48.8233,48.8789,14908.0
2022-02-07 13:10:00,52.76,52.89,52.76,52.88,9502.0,48.8696,48.99,48.8696,48.9808,9502.0
2022-02-07 13:15:00,52.87,52.88,52.81,52.82,5456.0,48.9715,48.9808,48.9159,48.9252,5456.0
2022-02-07 13:20:00,52.82,52.84,52.78,52.8,12613.0,48.9252,48.9437,48.8881,48.9067,12613.0
2022-02-07 13:25:00,52.81,52.88,52.78,52.87,10919.0,48.9159,48.9808,48.8881,48.9715,10919.0
2022-02-07 13:30:00,52.86,52.91,52.86,52.87,7791.0,48.9622,49.0086,48.9622,48.9715,7791.0
2022-02-07 13:35:00,52.87,52.89,52.85,52.87,11229.0,48.9715,48.99,48.953,48.9715,11229.0
2022-02-07 13:40:00,52.88,52.92,52.86,52.91,18409.0,48.9808,49.0178,48.9622,49.0086,18409.0
2022-02-07 13:45:00,52.89,52.92,52.85,52.88,16473.0,48.99,49.0178,48.953,48.9808,16473.0
2022-02-07 13:50:00,52.88,52.93,52.86,52.91,13399.0,48.9808,49.0271,48.9622,49.0086,13399.0
2022-02-07 13:55:00,52.91,52.99,52.9,52.96,16347.0,49.0086,49.0827,48.9993,49.0549,16347.0
2022-02-07 14:00:00,52.96,52.96,52.91,52.94,7822.0,49.0549,49.0549,49.0086,49.0363,7822.0
2022-02-07 14:05:00,52.94,52.96,52.87,52.87,7819.0,49.0363,49.0549,48.9715,48.9715,7819.0
2022-02-07 14:10:00,52.88,52.95,52.87,52.95,9218.0,48.9808,49.0456,48.9715,49.0456,9218.0
2022-02-07 14:15:00,52.94,53.03,52.93,53.02,15700.0,49.0363,49.1197,49.0271,49.1104,15700.0
2022-02-07 14:20:00,53.01,53.04,52.98,53.01,20904.0,49.1012,49.129,49.0734,49.1012,20904.0
2022-02-07 14:25:00,53.02,53.02,52.95,52.97,10254.0,49.1104,49.1104,49.0456,49.0641,10254.0
2022-02-07 14:30:00,52.96,52.98,52.89,52.89,14631.0,49.0549,49.0734,48.99,48.99,14631.0
2022-02-07 14:35:00,52.89,53.0,52.89,52.98,12921.0,48.99,49.0919,48.99,49.0734,12921.0
2022-02-07 14:40:00,52.98,53.0,52.95,52.98,22443.0,49.0734,49.0919,49.0456,49.0734,22443.0
2022-02-07 14:45:00,52.99,53.0,52.92,52.94,6884.0,49.0827,49.0919,49.0178,49.0363,6884.0
2022-02-07 14:50:00,52.94,52.97,52.86,52.97,30436.0,49.0363,49.0641,48.9622,49.0641,30436.0
2022-02-07 14:55:00,52.96,53.01,52.95,52.98,9400.0,49.0549,49.1012,49.0456,49.0734,9400.0
2022-02-07 15:00:00,52.97,53.02,52.9,52.99,20614.0,49.0641,49.1104,48.9993,49.0827,20614.0
2022-02-07 15:05:00,53.0,53.0,52.93,52.95,8980.0,49.0919,49.0919,49.0271,49.0456,8980.0
2022-02-07 15:10:00,52.95,52.99,52.91,52.92,15563.0,49.0456,49.0827,49.0086,49.0178,15563.0
2022-02-07 15:15:00,52.92,52.93,52.85,52.87,20820.0,49.0178,49.0271,48.953,48.9715,20820.0
2022-02-07 15:20:00,52.87,52.88,52.8,52.84,20128.0,48.9715,48.9808,48.9067,48.9437,20128.0
2022-02-07 15:25:00,52.84,52.87,52.66,52.66,22944.0,48.9437,48.9715,48.777,48.777,22944.0
2022-02-07 15:30:00,52.66,52.78,52.65,52.72,37480.0,48.777,48.8881,48.7677,48.8326,37480.0
2022-02-07 15:35:00,52.73,52.74,52.61,52.64,47228.0,48.8418,48.8511,48.7307,48.7585,47228.0
2022-02-07 15:40:00,52.65,52.67,52.59,52.61,32043.0,48.7677,48.7862,48.7121,48.7307,32043.0
2022-02-07 15:45:00,52.6,52.66,52.53,52.65,63439.0,48.7214,48.777,48.6566,48.7677,63439.0
2022-02-07 15:50:00,52.66,52.79,52.54,52.56,80336.0,48.777,48.8974,48.6658,48.6844,80336.0
2022-02-07 15:55:00,52.56,52.68,52.49,52.63,201935.0,48.6844,48.7955,48.6195,48.7492,201935.0
2022-02-08 09:30:00,52.85,53.12,52.66,52.83,139253.0,48.953,49.2031,48.777,48.9345,139253.0
2022-02-08 09:35:00,52.85,52.94,52.79,52.9,56084.0,48.953,49.0363,48.8974,48.9993,56084.0
2022-02-08 09:40:00,52.91,53.04,52.79,53.02,50437.0,49.0086,49.129,48.8974,49.1104,50437.0
2022-02-08 09:45:00,53.04,53.2,52.99,53.18,20419.0,49.129,49.2772,49.0827,49.2586,20419.0
2022-02-08 09:50:00,53.18,53.47,53.18,53.46,36568.0,49.2586,49.5273,49.2586,49.518,36568.0
2022-02-08 09:55:00,53.46,53.56,53.43,53.53,35005.0,49.518,49.6106,49.4902,49.5828,35005.0
2022-02-08 10:00:00,53.55,53.56,53.22,53.37,48736.0,49.6014,49.6106,49.2957,49.4346,48736.0
2022-02-08 10:05:00,53.37,53.62,53.33,53.61,35484.0,49.4346,49.6662,49.3976,49.6569,35484.0
2022-02-08 10:10:00,53.59,53.65,53.57,53.62,32457.0,49.6384,49.694,49.6199,49.6662,32457.0
2022-02-08 10:15:00,53.62,53.63,53.5,53.51,13380.0,49.6662,49.6755,49.555,49.5643,13380.0
2022-02-08 10:20:00,53.52,53.62,53.51,53.61,8860.0,49.5736,49.6662,49.5643,49.6569,8860.0
2022-02-08 10:25:00,53.61,53.74,53.58,53.71,11101.0,49.6569,49.7773,49.6291,49.7496,11101.0
2022-02-08 10:30:00,53.72,53.75,53.68,53.73,16402.0,49.7588,49.7866,49.7218,49.7681,16402.0
2022-02-08 10:35:00,53.73,53.75,53.68,53.71,29155.0,49.7681,49.7866,49.7218,49.7496,29155.0
2022-02-08 10:40:00,53.72,53.74,53.63,53.71,57870.0,49.7588,49.7773,49.6755,49.7496,57870.0
2022-02-08 10:45:00,53.72,53.76,53.67,53.71,22223.0,49.7588,49.7959,49.7125,49.7496,22223.0
2022-02-08 10:50:00,53.72,53.74,53.55,53.58,21284.0,49.7588,49.7773,49.6014,49.6291,21284.0
2022-02-08 10:55:00,53.58,53.66,53.54,53.6,24828.0,49.6291,49.7032,49.5921,49.6477,24828.0
2022-02-08 11:00:00,53.59,53.72,53.56,53.72,51041.0,49.6384,49.7588,49.6106,49.7588,51041.0
2022-02-08 11:05:00,53.72,53.79,53.62,53.67,16396.0,49.7588,49.8237,49.6662,49.7125,16396.0
2022-02-08 11:10:00,53.67,53.77,53.63,53.76,17256.0,49.7125,49.8051,49.6755,49.7959,17256.0
2022-02-08 11:15:00,53.77,53.78,53.72,53.75,20636.0,49.8051,49.8144,49.7588,49.7866,20636.0
2022-02-08 11:20:00,53.75,53.78,53.73,53.75,19241.0,49.7866,49.8144,49.7681,49.7866,19241.0
2022-02-08 11:25:00,53.76,53.77,53.64,53.72,21163.0,49.7959,49.8051,49.6847,49.7588,21163.0
2022-02-08 11:30:00,53.73,53.87,53.73,53.78,15680.0,49.7681,49.8978,49.7681,49.8144,15680.0
2022-02-08 11:35:00,53.78,53.81,53.75,53.78,14815.0,49.8144,49.8422,49.7866,49.8144,14815.0
2022-02-08 11:40:00,53.79,53.83,53.76,53.8,16039.0,49.8237,49.8607,49.7959,49.8329,16039.0
2022-02-08 11:45:00,53.81,53.83,53.77,53.79,18354.0,49.8422,49.8607,49.8051,49.8237,18354.0
2022-02-08 11:50:00,53.77,53.84,53.72,53.73,20256.0,49.8051,49.87,49.7588,49.7681,20256.0
2022-02-08 11:55:00,53.73,53.75,53.7,53.71,21569.0,49.7681,49.7866,49.7403,49.7496,21569.0
2022-02-08 12:00:00,53.72,53.75,53.72,53.73,8846.0,49.7588,49.7866,49.7588,49.7681,8846.0
2022-02-08 12:05:00,53.75,53.77,53.72,53.77,14676.0,49.7866,49.8051,49.7588,49.8051,14676.0
2022-02-08 12:10:00,53.79,53.82,53.77,53.81,14216.0,49.8237,49.8515,49.8051,49.8422,14216.0
2022-02-08 12:15:00,53.8,53.83,53.78,53.8,8732.0,49.8329,49.8607,49.8144,49.8329,8732.0
2022-02-08 12:20:00,53.81,53.89,53.81,53.87,18451.0,49.8422,49.9163,49.8422,49.8978,18451.0
2022-02-08 12:25:00,53.88,53.91,53.85,53.86,9459.0,49.907,49.9348,49.8792,49.8885,9459.0
2022-02-08 12:30:00,53.86,53.94,53.86,53.93,12837.0,49.8885,49.9626,49.8885,49.9533,12837.0
2022-02-08 12:35:00,53.93,53.97,53.92,53.94,17824.0,49.9533,49.9904,49.9441,49.9626,17824.0
2022-02-08 12:40:00,53.93,53.93,53.86,53.89,15106.0,49.9533,49.9533,49.8885,49.9163,15106.0
2022-02-08 12:45:00,53.89,53.94,53.88,53.93,16299.0,49.9163,49.9626,49.907,49.9533,16299.0
2022-02-08 12:50:00,53.93,53.99,53.92,53.98,8603.0,49.9533,50.0089,49.9441,49.9997,8603.0
2022-02-08 12:55:00,53.98,54.05,53.98,54.05,55263.0,49.9997,50.0645,49.9997,50.0645,55263.0
2022-02-08 13:00:00,54.05,54.12,54.05,54.12,21310.0,50.0645,50.1293,50.0645,50.1293,21310.0
2022-02-08 13:05:00,54.12,54.13,53.94,53.94,27690.0,50.1293,50.1386,49.9626,49.9626,27690.0
2022-02-08 13:10:00,53.94,53.99,53.94,53.96,12552.0,49.9626,50.0089,49.9626,49.9811,12552.0
2022-02-08 13:15:00,53.96,54.03,53.96,54.02,16306.0,49.9811,50.046,49.9811,50.0367,16306.0
2022-02-08 13:20:00,54.01,54.01,53.91,53.91,23207.0,50.0274,50.0274,49.9348,49.9348,23207.0
2022-02-08 13:25:00,53.91,53.96,53.88,53.95,10879.0,49.9348,49.9811,49.907,49.9719,10879.0
2022-02-08 13:30:00,53.95,53.97,53.89,53.96,13753.0,49.9719,49.9904,49.9163,49.9811,13753.0
2022-02-08 13:35:00,53.97,54.0,53.95,53.97,13831.0,49.9904,50.0182,49.9719,49.9904,13831.0
2022-02-08 13:40:00,53.98,54.0,53.93,53.93,19946.0,49.9997,50.0182,49.9533,49.9533,19946.0
2022-02-08 13:45:00,53.92,53.92,53.88,53.89,5352.0,49.9441,49.9441,49.907,49.9163,5352.0
2022-02-08 13:50:00,53.88,53.92,53.84,53.91,8320.0,49.907,49.9441,49.87,49.9348,8320.0
2022-02-08 13:55:00,53.91,54.01,53.89,54.01,16426.0,49.9348,50.0274,49.9163,50.0274,16426.0
2022-02-08 14:00:00,54.0,54.02,53.99,54.0,19690.0,50.0182,50.0367,50.0089,50.0182,19690.0
2022-02-08 14:05:00,54.01,54.02,53.95,53.95,11576.0,50.0274,50.0367,49.9719,49.9719,11576.0
2022-02-08 14:10:00,53.95,53.98,53.9,53.95,16699.0,49.9719,49.9997,49.9256,49.9719,16699.0
2022-02-08 14:15:00,53.96,53.98,53.9,53.93,15004.0,49.9811,49.9997,49.9256,49.9533,15004.0
2022-02-08 14:20:00,53.93,53.93,53.84,53.88,17354.0,49.9533,49.9533,49.87,49.907,17354.0
2022-02-08 14:25:00,53.88,53.92,53.87,53.91,23979.0,49.907,49.9441,49.8978,49.9348,23979.0
2022-02-08 14:30:00,53.91,53.94,53.88,53.91,12906.0,49.9348,49.9626,49.907,49.9348,12906.0
2022-02-08 14:35:00,53.92,53.94,53.85,53.86,34775.0,49.9441,49.9626,49.8792,49.8885,34775.0
2022-02-08 14:40:00,53.87,53.9,53.83,53.89,27637.0,49.8978,49.9256,49.8607,49.9163,27637.0
2022-02-08 14:45:00,53.89,53.93,53.87,53.89,18415.0,49.9163,49.9533,49.8978,49.9163,18415.0
2022-02-08 14:50:00,53.89,53.95,53.88,53.93,15287.0,49.9163,49.9719,49.907,49.9533,15287.0
2022-02-08 14:55:00,53.93,53.94,53.81,53.85,25414.0,49.9533,49.9626,49.8422,49.8792,25414.0
2022-02-08 15:00:00,53.85,53.89,53.81,53.85,30313.0,49.8792,49.9163,49.8422,49.8792,30313.0
2022-02-08 15:05:00,53.85,53.87,53.82,53.85,21690.0,49.8792,49.8978,49.8515,49.8792,21690.0
2022-02-08 15:10:00,53.87,53.98,53.85,53.96,24627.0,49.8978,49.9997,49.8792,49.9811,24627.0
2022-02-08 15:15:00,53.95,54.01,53.94,54.0,16385.0,49.9719,50.0274,49.9626,50.0182,16385.0
2022-02-08 15:20:00,54.0,54.02,53.96,53.98,16623.0,50.0182,50.0367,49.9811,49.9997,16623.0
2022-02-08 15:25:00,53.97,53.98,53.91,53.98,18920.0,49.9904,49.9997,49.9348,49.9997,18920.0
2022-02-08 15:30:00,53.98,54.09,53.97,54.07,35712.0,49.9997,50.1015,49.9904,50.083,35712.0
2022-02-08 15:35:00,54.07,54.1,54.03,54.08,25741.0,50.083,50.1108,50.046,50.0923,25741.0
2022-02-08 15:40:00,54.08,54.14,54.07,54.09,43357.0,50.0923,50.1479,50.083,50.1015,43357.0
2022-02-08 15:45:00,54.1,54.15,54.03,54.09,41553.0,50.1108,50.1571,50.046,50.1015,41553.0
2022-02-08 15:50:00,54.1,54.28,54.07,54.26,70933.0,50.1108,50.2775,50.083,50.259,70933.0
2022-02-08 15:55:00,54.27,54.29,54.14,54.14,131360.0,50.2683,50.2868,50.1479,50.1479,131360.0
2022-02-09 09:30:00,54.22,54.25,53.9,54.13,62142.0,50.222,50.2497,49.9256,50.1386,62142.0
2022-02-09 09:35:00,54.14,54.22,53.94,53.94,22732.0,50.1479,50.222,49.9626,49.9626,22732.0
2022-02-09 09:40:00,53.98,54.12,53.92,54.12,23455.0,49.9997,50.1293,49.9441,50.1293,23455.0
2022-02-09 09:45:00,54.12,54.14,53.78,54.09,29767.0,50.1293,50.1479,49.8144,50.1015,29767.0
2022-02-09 09:50:00,54.11,54.12,53.97,53.98,16011.0,50.1201,50.1293,49.9904,49.9997,16011.0
2022-02-09 09:55:00,53.97,54.07,53.91,53.91,14560.0,49.9904,50.083,49.9348,49.9348,14560.0
2022-02-09 10:00:00,53.92,53.94,53.75,53.8,15389.0,49.9441,49.9626,49.7866,49.8329,15389.0
2022-02-09 10:05:00,53.8,53.91,53.79,53.87,22562.0,49.8329,49.9348,49.8237,49.8978,22562.0
2022-02-09 10:10:00,53.88,54.08,53.87,54.05,8973.0,49.907,50.0923,49.8978,50.0645,8973.0
2022-02-09 10:15:00,54.07,54.21,54.07,54.16,20994.0,50.083,50.2127,50.083,50.1664,20994.0
2022-02-09 10:20:00,54.16,54.23,53.99,54.01,14364.0,50.1664,50.2312,50.0089,50.0274,14364.0
2022-02-09 10:25:00,54.01,54.12,53.97,53.97,14514.0,50.0274,50.1293,49.9904,49.9904,14514.0
2022-02-09 10:30:00,53.98,54.09,53.93,54.09,9251.0,49.9997,50.1015,49.9533,50.1015,9251.0
2022-02-09 10:35:00,54.08,54.08,53.99,54.05,6395.0,50.0923,50.0923,50.0089,50.0645,6395.0
2022-02-09 10:40:00,54.06,54.13,54.03,54.06,8694.0,50.0738,50.1386,50.046,50.0738,8694.0
2022-02-09 10:45:00,54.07,54.15,54.06,54.15,9420.0,50.083,50.1571,50.0738,50.1571,9420.0
2022-02-09 10:50:00,54.14,54.21,54.12,54.2,16442.0,50.1479,50.2127,50.1293,50.2034,16442.0
2022-02-09 10:55:00,54.19,54.21,54.13,54.21,13857.0,50.1942,50.2127,50.1386,50.2127,13857.0
2022-02-09 11:00:00,54.21,54.22,54.07,54.1,14566.0,50.2127,50.222,50.083,50.1108,14566.0
2022-02-09 11:05:00,54.11,54.11,54.03,54.07,8382.0,50.1201,50.1201,50.046,50.083,8382.0
2022-02-09 11:10:00,54.07,54.09,54.0,54.02,9883.0,50.083,50.1015,50.0182,50.0367,9883.0
2022-02-09 11:15:00,54.03,54.1,54.0,54.09,9418.0,50.046,50.1108,50.0182,50.1015,9418.0
2022-02-09 11:20:00,54.1,54.16,54.07,54.07,8429.0,50.1108,50.1664,50.083,50.083,8429.0
2022-02-09 11:25:00,54.08,54.13,54.06,54.08,10638.0,50.0923,50.1386,50.0738,50.0923,10638.0
2022-02-09 11:30:00,54.1,54.13,54.04,54.12,6686.0,50.1108,50.1386,50.0552,50.1293,6686.0
2022-02-09 11:35:00,54.11,54.11,54.07,54.1,9938.0,50.1201,50.1201,50.083,50.1108,9938.0
2022-02-09 11:40:00,54.11,54.2,54.11,54.16,8960.0,50.1201,50.2034,50.1201,50.1664,8960.0
2022-02-09 11:45:00,54.15,54.18,54.14,54.14,6764.0,50.1571,50.1849,50.1479,50.1479,6764.0
2022-02-09 11:50:00,54.16,54.23,54.15,54.15,12114.0,50.1664,50.2312,50.1571,50.1571,12114.0
2022-02-09 11:55:00,54.15,54.2,54.14,54.17,11665.0,50.1571,50.2034,50.1479,50.1756,11665.0
2022-02-09 12:00:00,54.17,54.22,54.16,54.2,5832.0,50.1756,50.222,50.1664,50.2034,5832.0
2022-02-09 12:05:00,54.19,54.2,54.16,54.2,5755.0,50.1942,50.2034,50.1664,50.2034,5755.0
2022-02-09 12:10:00,54.19,54.19,54.09,54.11,9207.0,50.1942,50.1942,50.1015,50.1201,9207.0
2022-02-09 12:15:00,54.11,54.14,54.08,54.14,6812.0,50.1201,50.1479,50.0923,50.1479,6812.0
2022-02-09 12:20:00,54.14,54.15,54.1,54.11,5919.0,50.1479,50.1571,50.1108,50.1201,5919.0
2022-02-09 12:25:00,54.11,54.16,54.11,54.13,7366.0,50.1201,50.1664,50.1201,50.1386,7366.0
2022-02-09 12:30:00,54.11,54.12,54.05,54.08,5305.0,50.1201,50.1293,50.0645,50.0923,5305.0
2022-02-09 12:35:00,54.09,54.17,54.09,54.15,8506.0,50.1015,50.1756,50.1015,50.1571,8506.0
2022-02-09 12:40:00,54.15,54.16,54.14,54.15,5500.0,50.1571,50.1664,50.1479,50.1571,5500.0
2022-02-09 12:45:00,54.15,54.15,54.1,54.14,5223.0,50.1571,50.1571,50.1108,50.1479,5223.0
2022-02-09 12:50:00,54.13,54.14,54.1,54.12,6713.0,50.1386,50.1479,50.1108,50.1293,6713.0
2022-02-09 12:55:00,54.12,54.17,54.12,54.15,10080.0,50.1293,50.1756,50.1293,50.1571,10080.0
2022-02-09 13:00:00,54.15,54.16,54.11,54.14,6217.0,50.1571,50.1664,50.1201,50.1479,6217.0
2022-02-09 13:05:00,54.14,54.15,54.12,54.15,8455.0,50.1479,50.1571,50.1293,50.1571,8455.0
2022-02-09 13:10:00,54.14,54.15,54.12,54.12,10715.0,50.1479,50.1571,50.1293,50.1293,10715.0
2022-02-09 13:15:00,54.12,54.15,54.09,54.14,14805.0,50.1293,50.1571,50.1015,50.1479,14805.0
2022-02-09 13:20:00,54.15,54.17,54.12,54.12,9496.0,50.1571,50.1756,50.1293,50.1293,9496.0
2022-02-09 13:25:00,54.12,54.17,54.12,54.14,10191.0,50.1293,50.1756,50.1293,50.1479,10191.0
2022-02-09 13:30:00,54.15,54.17,54.14,54.16,6216.0,50.1571,50.1756,50.1479,50.1664,6216.0
2022-02-09 13:35:00,54.16,54.16,54.12,54.14,6192.0,50.1664,50.1664,50.1293,50.1479,6192.0
2022-02-09 13:40:00,54.14,54.16,54.12,54.13,6050.0,50.1479,50.1664,50.1293,50.1386,6050.0
2022-02-09 13:45:00,54.13,54.15,54.12,54.14,4922.0,50.1386,50.1571,50.1293,50.1479,4922.0
2022-02-09 13:50:00,54.15,54.2,54.14,54.17,12376.0,50.1571,50.2034,50.1479,50.1756,12376.0
2022-02-09 13:55:00,54.17,54.19,54.16,54.17,5570.0,50.1756,50.1942,50.1664,50.1756,5570.0
2022-02-09 14:00:00,54.16,54.18,54.14,54.15,9665.0,50.1664,50.1849,50.1479,50.1571,9665.0
2022-02-09 14:05:00,54.14,54.22,54.14,54.21,18927.0,50.1479,50.222,50.1479,50.2127,18927.0
2022-02-09 14:10:00,54.19,54.2,54.16,54.17,5394.0,50.1942,50.2034,50.1664,50.1756,5394.0
2022-02-09 14:15:00,54.16,54.2,54.14,54.19,9020.0,50.1664,50.2034,50.1479,50.1942,9020.0
2022-02-09 14:20:00,54.19,54.2,54.15,54.16,11210.0,50.1942,50.2034,50.1571,50.1664,11210.0
2022-02-09 14:25:00,54.16,54.17,54.14,54.16,8331.0,50.1664,50.1756,50.1479,50.1664,8331.0
2022-02-09 14:30:00,54.17,54.18,54.16,54.16,6617.0,50.1756,50.1849,50.1664,50.1664,6617.0
2022-02-09 14:35:00,54.16,54.2,54.16,54.17,9900.0,50.1664,50.2034,50.1664,50.1756,9900.0
2022-02-09 14:40:00,54.18,54.18,54.15,54.17,6238.0,50.1849,50.1849,50.1571,50.1756,6238.0
2022-02-09 14:45:00,54.16,54.17,54.15,54.17,5833.0,50.1664,50.1756,50.1571,50.1756,5833.0
2022-02-09 14:50:00,54.17,54.18,54.11,54.11,13726.0,50.1756,50.1849,50.1201,50.1201,13726.0
2022-02-09 14:55:00,54.11,54.12,54.04,54.04,9598.0,50.1201,50.1293,50.0552,50.0552,9598.0
2022-02-09 15:00:00,54.05,54.06,54.0,54.05,11298.0,50.0645,50.0738,50.0182,50.0645,11298.0
2022-02-09 15:05:00,54.05,54.05,53.98,54.03,13936.0,50.0645,50.0645,49.9997,50.046,13936.0
2022-02-09 15:10:00,54.02,54.04,54.02,54.02,9027.0,50.0367,50.0552,50.0367,50.0367,9027.0
2022-02-09 15:15:00,54.03,54.05,53.97,54.05,19677.0,50.046,50.0645,49.9904,50.0645,19677.0
2022-02-09 15:20:00,54.04,54.06,54.02,54.02,7338.0,50.0552,50.0738,50.0367,50.0367,7338.0
2022-02-09 15:25:00,54.02,54.04,53.97,54.04,27157.0,50.0367,50.0552,49.9904,50.0552,27157.0
2022-02-09 15:30:00,54.03,54.05,54.0,54.02,22673.0,50.046,50.0645,50.0182,50.0367,22673.0
2022-02-09 15:35:00,54.03,54.09,54.02,54.09,15974.0,50.046,50.1015,50.0367,50.1015,15974.0
2022-02-09 15:40:00,54.09,54.09,53.98,53.98,25592.0,50.1015,50.1015,49.9997,49.9997,25592.0
2022-02-09 15:45:00,53.99,54.01,53.93,54.01,37164.0,50.0089,50.0274,49.9533,50.0274,37164.0
2022-02-09 15:50:00,54.02,54.07,53.99,54.03,44491.0,50.0367,50.083,50.0089,50.046,44491.0
2022-02-09 15:55:00,54.02,54.03,53.94,53.96,163954.0,50.0367,50.046,49.9626,49.9811,163954.0
2022-02-10 09:30:00,53.65,53.66,53.51,53.63,43541.0,49.694,49.7032,49.5643,49.6755,43541.0
2022-02-10 09:35:00,53.59,53.72,53.57,53.71,14799.0,49.6384,49.7588,49.6199,49.7496,14799.0
2022-02-10 09:40:00,53.68,53.87,53.64,53.87,18900.0,49.7218,49.8978,49.6847,49.8978,18900.0
2022-02-10 09:45:00,53.87,53.92,53.82,53.83,12675.0,49.8978,49.9441,49.8515,49.8607,12675.0
2022-02-10 09:50:00,53.8,53.87,53.67,53.69,16439.0,49.8329,49.8978,49.7125,49.731,16439.0
2022-02-10 09:55:00,53.69,53.75,53.65,53.72,10338.0,49.731,49.7866,49.694,49.7588,10338.0
2022-02-10 10:00:00,53.72,53.75,53.64,53.73,16971.0,49.7588,49.7866,49.6847,49.7681,16971.0
2022-02-10 10:05:00,53.72,53.8,53.69,53.74,7510.0,49.7588,49.8329,49.731,49.7773,7510.0
2022-02-10 10:10:00,53.75,53.86,53.75,53.86,10443.0,49.7866,49.8885,49.7866,49.8885,10443.0
2022-02-10 10:15:00,53.83,53.84,53.76,53.76,7187.0,49.8607,49.87,49.7959,49.7959,7187.0
2022-02-10 10:20:00,53.77,53.85,53.75,53.81,15678.0,49.8051,49.8792,49.7866,49.8422,15678.0
2022-02-10 10:25:00,53.82,53.91,53.69,53.74,28255.0,49.8515,49.9348,49.731,49.7773,28255.0
2022-02-10 10:30:00,53.74,53.75,53.56,53.58,8715.0,49.7773,49.7866,49.6106,49.6291,8715.0
2022-02-10 10:35:00,53.62,53.74,53.6,53.74,5590.0,49.6662,49.7773,49.6477,49.7773,5590.0
2022-02-10 10:40:00,53.74,53.75,53.67,53.7,11761.0,49.7773,49.7866,49.7125,49.7403,11761.0
2022-02-10 10:45:00,53.71,53.73,53.61,53.7,7096.0,49.7496,49.7681,49.6569,49.7403,7096.0
2022-02-10 10:50:00,53.69,53.71,53.6,53.66,13262.0,49.731,49.7496,49.6477,49.7032,13262.0
2022-02-10 10:55:00,53.66,53.69,53.62,53.67,11373.0,49.7032,49.731,49.6662,49.7125,11373.0
2022-02-10 11:00:00,53.67,53.71,53.6,53.68,10485.0,49.7125,49.7496,49.6477,49.7218,10485.0
2022-02-10 11:05:00,53.68,53.72,53.64,53.66,6968.0,49.7218,49.7588,49.6847,49.7032,6968.0
2022-02-10 11:10:00,53.65,53.66,53.57,53.59,15712.0,49.694,49.7032,49.6199,49.6384,15712.0
2022-02-10 11:15:00,53.59,53.61,53.49,53.5,6359.0,49.6384,49.6569,49.5458,49.555,6359.0
2022-02-10 11:20:00,53.5,53.54,53.45,53.52,12046.0,49.555,49.5921,49.5087,49.5736,12046.0
2022-02-10 11:25:00,53.51,53.56,53.47,53.49,10121.0,49.5643,49.6106,49.5273,49.5458,10121.0
2022-02-10 11:30:00,53.48,53.53,53.41,53.47,9864.0,49.5365,49.5828,49.4717,49.5273,9864.0
2022-02-10 11:35:00,53.47,53.51,53.45,53.46,8660.0,49.5273,49.5643,49.5087,49.518,8660.0
2022-02-10 11:40:00,53.47,53.5,53.45,53.47,9465.0,49.5273,49.555,49.5087,49.5273,9465.0
2022-02-10 11:45:00,53.47,53.53,53.45,53.52,9651.0,49.5273,49.5828,49.5087,49.5736,9651.0
2022-02-10 11:50:00,53.52,53.55,53.51,53.52,10040.0,49.5736,49.6014,49.5643,49.5736,10040.0
2022-02-10 11:55:00,53.53,53.58,53.49,53.51,10809.0,49.5828,49.6291,49.5458,49.5643,10809.0
2022-02-10 12:00:00,53.51,53.57,53.48,53.53,10405.0,49.5643,49.6199,49.5365,49.5828,10405.0
2022-02-10 12:05:00,53.54,53.57,53.49,53.5,11602.0,49.5921,49.6199,49.5458,49.555,11602.0
2022-02-10 12:10:00,53.5,53.53,53.46,53.48,19250.0,49.555,49.5828,49.518,49.5365,19250.0
2022-02-10 12:15:00,53.48,53.54,53.46,53.51,10946.0,49.5365,49.5921,49.518,49.5643,10946.0
2022-02-10 12:20:00,53.51,53.52,53.48,53.48,16599.0,49.5643,49.5736,49.5365,49.5365,16599.0
2022-02-10 12:25:00,53.47,53.5,53.43,53.48,19344.0,49.5273,49.555,49.4902,49.5365,19344.0
2022-02-10 12:30:00,53.48,53.51,53.39,53.39,8355.0,49.5365,49.5643,49.4532,49.4532,8355.0
2022-02-10 12:35:00,53.39,53.51,53.38,53.51,11816.0,49.4532,49.5643,49.4439,49.5643,11816.0
2022-02-10 12:40:00,53.5,53.52,53.49,53.5,8928.0,49.555,49.5736,49.5458,49.555,8928.0
2022-02-10 12:45:00,53.51,53.51,53.28,53.36,27176.0,49.5643,49.5643,49.3513,49.4254,27176.0
2022-02-10 12:50:00,53.35,53.35,53.29,53.34,8595.0,49.4161,49.4161,49.3605,49.4068,8595.0
2022-02-10 12:55:00,53.32,53.4,53.3,53.37,18772.0,49.3883,49.4624,49.3698,49.4346,18772.0
2022-02-10 13:00:00,53.37,53.44,53.35,53.41,8763.0,49.4346,49.4995,49.4161,49.4717,8763.0
2022-02-10 13:05:00,53.42,53.48,53.42,53.46,7271.0,49.4809,49.5365,49.4809,49.518,7271.0
2022-02-10 13:10:00,53.47,53.5,53.45,53.46,10667.0,49.5273,49.555,49.5087,49.518,10667.0
2022-02-10 13:15:00,53.47,53.47,53.38,53.39,23865.0,49.5273,49.5273,49.4439,49.4532,23865.0
2022-02-10 13:20:00,53.42,53.48,53.38,53.45,10436.0,49.4809,49.5365,49.4439,49.5087,10436.0
2022-02-10 13:25:00,53.45,53.45,53.28,53.29,23921.0,49.5087,49.5087,49.3513,49.3605,23921.0
2022-02-10 13:30:00,53.28,53.29,53.1,53.11,44739.0,49.3513,49.3605,49.1845,49.1938,44739.0
2022-02-10 13:35:00,53.1,53.1,52.94,53.07,30998.0,49.1845,49.1845,49.0363,49.1568,30998.0
2022-02-10 13:40:00,53.06,53.1,53.03,53.09,8661.0,49.1475,49.1845,49.1197,49.1753,8661.0
2022-02-10 13:45:00,53.08,53.12,53.0,53.09,18062.0,49.166,49.2031,49.0919,49.1753,18062.0
2022-02-10 13:50:00,53.08,53.16,52.96,53.0,14709.0,49.166,49.2401,49.0549,49.0919,14709.0
2022-02-10 13:55:00,53.01,53.05,52.97,53.05,7083.0,49.1012,49.1382,49.0641,49.1382,7083.0
2022-02-10 14:00:00,53.05,53.06,52.96,53.01,16981.0,49.1382,49.1475,49.0549,49.1012,16981.0
2022-02-10 14:05:00,53.0,53.09,52.97,53.03,9911.0,49.0919,49.1753,49.0641,49.1197,9911.0
2022-02-10 14:10:00,53.04,53.05,52.98,53.01,9710.0,49.129,49.1382,49.0734,49.1012,9710.0
2022-02-10 14:15:00,52.99,53.0,52.88,52.89,12643.0,49.0827,49.0919,48.9808,48.99,12643.0
2022-02-10 14:20:00,52.87,52.95,52.85,52.93,16298.0,48.9715,49.0456,48.953,49.0271,16298.0
2022-02-10 14:25:00,52.94,53.05,52.93,52.99,12653.0,49.0363,49.1382,49.0271,49.0827,12653.0
2022-02-10 14:30:00,53.0,53.04,52.92,52.95,25180.0,49.0919,49.129,49.0178,49.0456,25180.0
2022-02-10 14:35:00,52.95,53.0,52.88,52.91,27400.0,49.0456,49.0919,48.9808,49.0086,27400.0
2022-02-10 14:40:00,52.92,53.04,52.92,52.97,18113.0,49.0178,49.129,49.0178,49.0641,18113.0
2022-02-10 14:45:00,52.97,53.09,52.95,52.96,13410.0,49.0641,49.1753,49.0456,49.0549,13410.0
2022-02-10 14:50:00,52.97,53.0,52.89,52.9,19304.0,49.0641,49.0919,48.99,48.9993,19304.0
2022-02-10 14:55:00,52.91,52.97,52.91,52.95,16979.0,49.0086,49.0641,49.0086,49.0456,16979.0
2022-02-10 15:00:00,52.96,52.98,52.9,52.94,18633.0,49.0549,49.0734,48.9993,49.0363,18633.0
2022-02-10 15:05:00,52.93,52.97,52.91,52.96,14137.0,49.0271,49.0641,49.0086,49.0549,14137.0
2022-02-10 15:10:00,52.97,53.05,52.95,52.97,12754.0,49.0641,49.1382,49.0456,49.0641,12754.0
2022-02-10 15:15:00,52.97,53.02,52.87,52.89,22856.0,49.0641,49.1104,48.9715,48.99,22856.0
2022-02-10 15:20:00,52.89,52.95,52.85,52.89,14748.0,48.99,49.0456,48.953,48.99,14748.0
2022-02-10 15:25:00,52.89,52.94,52.86,52.87,15923.0,48.99,49.0363,48.9622,48.9715,15923.0
2022-02-10 15:30:00,52.86,52.86,52.79,52.8,25247.0,48.9622,48.9622,48.8974,48.9067,25247.0
2022-02-10 15:35:00,52.79,52.9,52.78,52.83,35855.0,48.8974,48.9993,48.8881,48.9345,35855.0
2022-02-10 15:40:00,52.83,52.86,52.74,52.77,24591.0,48.9345,48.9622,48.8511,48.8789,24591.0
2022-02-10 15:45:00,52.76,52.76,52.65,52.67,45679.0,48.8696,48.8696,48.7677,48.7862,45679.0
2022-02-10 15:50:00,52.67,52.74,52.57,52.71,69695.0,48.7862,48.8511,48.6936,48.8233,69695.0
2022-02-10 15:55:00,52.71,52.89,52.71,52.8,178577.0,48.8233,48.99,48.8233,48.9067,178577.0
2022-02-11 09:30:00,52.67,52.73,52.35,52.47,43119.0,48.7862,48.8418,48.4898,48.601,43119.0
2022-02-11 09:35:00,52.57,52.82,52.57,52.82,16299.0,48.6936,48.9252,48.6936,48.9252,16299.0
2022-02-11 09:40:00,52.83,52.93,52.66,52.79,14952.0,48.9345,49.0271,48.777,48.8974,14952.0
2022-02-11 09:45:00,52.81,52.89,52.67,52.73,19201.0,48.9159,48.99,48.7862,48.8418,19201.0
2022-02-11 09:50:00,52.73,52.78,52.64,52.7,17842.0,48.8418,48.8881,48.7585,48.814,17842.0
2022-02-11 09:55:00,52.69,52.74,52.57,52.63,9473.0,48.8048,48.8511,48.6936,48.7492,9473.0
2022-02-11 10:00:00,52.64,52.71,52.54,52.61,14392.0,48.7585,48.8233,48.6658,48.7307,14392.0
2022-02-11 10:05:00,52.59,52.69,52.59,52.67,12238.0,48.7121,48.8048,48.7121,48.7862,12238.0
2022-02-11 10:10:00,52.67,52.7,52.56,52.6,14613.0,48.7862,48.814,48.6844,48.7214,14613.0
2022-02-11 10:15:00,52.61,52.78,52.6,52.74,31131.0,48.7307,48.8881,48.7214,48.8511,31131.0
2022-02-11 10:20:00,52.74,52.78,52.67,52.73,6997.0,48.8511,48.8881,48.7862,48.8418,6997.0
2022-02-11 10:25:00,52.74,52.85,52.74,52.78,34299.0,48.8511,48.953,48.8511,48.8881,34299.0
2022-02-11 10:30:00,52.77,52.87,52.77,52.8,12235.0,48.8789,48.9715,48.8789,48.9067,12235.0
2022-02-11 10:35:00,52.78,52.89,52.78,52.84,11516.0,48.8881,48.99,48.8881,48.9437,11516.0
2022-02-11 10:40:00,52.85,52.86,52.76,52.77,20070.0,48.953,48.9622,48.8696,48.8789,20070.0
2022-02-11 10:45:00,52.77,52.83,52.74,52.76,6858.0,48.8789,48.9345,48.8511,48.8696,6858.0
2022-02-11 10:50:00,52.77,52.82,52.74,52.75,12914.0,48.8789,48.9252,48.8511,48.8603,12914.0
2022-02-11 10:55:00,52.72,52.82,52.71,52.8,19013.0,48.8326,48.9252,48.8233,48.9067,19013.0
2022-02-11 11:00:00,52.79,52.89,52.77,52.89,13443.0,48.8974,48.99,48.8789,48.99,13443.0
2022-02-11 11:05:00,52.88,52.9,52.72,52.72,13227.0,48.9808,48.9993,48.8326,48.8326,13227.0
2022-02-11 11:10:00,52.7,52.78,52.7,52.75,8023.0,48.814,48.8881,48.814,48.8603,8023.0
2022-02-11 11:15:00,52.76,52.76,52.64,52.68,17049.0,48.8696,48.8696,48.7585,48.7955,17049.0
2022-02-11 11:20:00,52.71,52.76,52.7,52.73,9786.0,48.8233,48.8696,48.814,48.8418,9786.0
2022-02-11 11:25:00,52.73,52.75,52.62,52.64,8219.0,48.8418,48.8603,48.7399,48.7585,8219.0
2022-02-11 11:30:00,52.65,52.72,52.61,52.63,8575.0,48.7677,48.8326,48.7307,48.7492,8575.0
2022-02-11 11:35:00,52.64,52.67,52.56,52.59,12876.0,48.7585,48.7862,48.6844,48.7121,12876.0
2022-02-11 11:40:00,52.6,52.62,52.58,52.61,8536.0,48.7214,48.7399,48.7029,48.7307,8536.0
2022-02-11 11:45:00,52.6,52.74,52.6,52.71,17544.0,48.7214,48.8511,48.7214,48.8233,17544.0
2022-02-11 11:50:00,52.7,52.74,52.65,52.72,15868.0,48.814,48.8511,48.7677,48.8326,15868.0
2022-02-11 11:55:00,52.73,52.77,52.71,52.75,14418.0,48.8418,48.8789,48.8233,48.8603,14418.0
2022-02-11 12:00:00,52.75,52.78,52.72,52.78,16735.0,48.8603,48.8881,48.8326,48.8881,16735.0
2022-02-11 12:05:00,52.77,52.83,52.76,52.79,14784.0,48.8789,48.9345,48.8696,48.8974,14784.0
2022-02-11 12:10:00,52.79,52.82,52.74,52.74,19394.0,48.8974,48.9252,48.8511,48.8511,19394.0
2022-02-11 12:15:00,52.73,52.81,52.72,52.73,15349.0,48.8418,48.9159,48.8326,48.8418,15349.0
2022-02-11 12:20:00,52.74,52.81,52.73,52.8,9406.0,48.8511,48.9159,48.8418,48.9067,9406.0
2022-02-11 12:25:00,52.8,52.83,52.75,52.8,23899.0,48.9067,48.9345,48.8603,48.9067,23899.0
2022-02-11 12:30:00,52.83,52.91,52.82,52.9,16895.0,48.9345,49.0086,48.9252,48.9993,16895.0
2022-02-11 12:35:00,52.9,52.91,52.81,52.81,20656.0,48.9993,49.0086,48.9159,48.9159,20656.0
2022-02-11 12:40:00,52.8,52.89,52.79,52.85,12865.0,48.9067,48.99,48.8974,48.953,12865.0
2022-02-11 12:45:00,52.84,52.85,52.75,52.76,17294.0,48.9437,48.953,48.8603,48.8696,17294.0
2022-02-11 12:50:00,52.76,52.78,52.73,52.77,11331.0,48.8696,48.8881,48.8418,48.8789,11331.0
2022-02-11 12:55:00,52.78,52.84,52.78,52.83,9098.0,48.8881,48.9437,48.8881,48.9345,9098.0
2022-02-11 13:00:00,52.84,52.88,52.84,52.88,10530.0,48.9437,48.9808,48.9437,48.9808,10530.0
2022-02-11 13:05:00,52.88,53.0,52.88,52.96,13384.0,48.9808,49.0919,48.9808,49.0549,13384.0
2022-02-11 13:10:00,52.96,52.96,52.82,52.82,18902.0,49.0549,49.0549,48.9252,48.9252,18902.0
2022-02-11 13:15:00,52.8,52.81,52.76,52.79,10254.0,48.9067,48.9159,48.8696,48.8974,10254.0
2022-02-11 13:20:00,52.79,52.88,52.79,52.86,9689.0,48.8974,48.9808,48.8974,48.9622,9689.0
2022-02-11 13:25:00,52.87,52.87,52.75,52.75,14734.0,48.9715,48.9715,48.8603,48.8603,14734.0
2022-02-11 13:30:00,52.75,52.79,52.72,52.76,18380.0,48.8603,48.8974,48.8326,48.8696,18380.0
2022-02-11 13:35:00,52.75,52.77,52.58,52.58,19629.0,48.8603,48.8789,48.7029,48.7029,19629.0
2022-02-11 13:40:00,52.57,52.67,52.55,52.58,39749.0,48.6936,48.7862,48.6751,48.7029,39749.0
2022-02-11 13:45:00,52.57,52.61,52.49,52.54,34095.0,48.6936,48.7307,48.6195,48.6658,34095.0
2022-02-11 13:50:00,52.55,52.57,52.48,52.57,30413.0,48.6751,48.6936,48.6103,48.6936,30413.0
2022-02-11 13:55:00,52.55,52.58,52.45,52.49,13266.0,48.6751,48.7029,48.5825,48.6195,13266.0
2022-02-11 14:00:00,52.44,52.55,52.41,52.49,19985.0,48.5732,48.6751,48.5454,48.6195,19985.0
2022-02-11 14:05:00,52.51,52.66,52.46,52.58,16417.0,48.638,48.777,48.5917,48.7029,16417.0
2022-02-11 14:10:00,52.58,52.63,52.51,52.6,8459.0,48.7029,48.7492,48.638,48.7214,8459.0
2022-02-11 14:15:00,52.6,52.73,52.58,52.7,17947.0,48.7214,48.8418,48.7029,48.814,17947.0
2022-02-11 14:20:00,52.69,52.76,52.68,52.68,11033.0,48.8048,48.8696,48.7955,48.7955,11033.0
2022-02-11 14:25:00,52.68,52.68,52.47,52.48,12455.0,48.7955,48.7955,48.601,48.6103,12455.0
2022-02-11 14:30:00,52.47,52.7,52.44,52.7,20872.0,48.601,48.814,48.5732,48.814,20872.0
2022-02-11 14:35:00,52.68,52.75,52.66,52.67,55658.0,48.7955,48.8603,48.777,48.7862,55658.0
2022-02-11 14:40:00,52.67,52.68,52.53,52.54,20780.0,48.7862,48.7955,48.6566,48.6658,20780.0
2022-02-11 14:45:00,52.55,52.56,52.41,52.43,13852.0,48.6751,48.6844,48.5454,48.5639,13852.0
2022-02-11 14:50:00,52.44,52.44,52.36,52.43,10251.0,48.5732,48.5732,48.4991,48.5639,10251.0
2022-02-11 14:55:00,52.44,52.56,52.43,52.55,17446.0,48.5732,48.6844,48.5639,48.6751,17446.0
2022-02-11 15:00:00,52.54,52.76,52.51,52.75,31616.0,48.6658,48.8696,48.638,48.8603,31616.0
2022-02-11 15:05:00,52.74,52.76,52.64,52.66,33365.0,48.8511,48.8696,48.7585,48.777,33365.0
2022-02-11 15:10:00,52.68,52.7,52.59,52.69,29430.0,48.7955,48.814,48.7121,48.8048,29430.0
2022-02-11 15:15:00,52.69,52.78,52.58,52.59,38775.0,48.8048,48.8881,48.7029,48.7121,38775.0
2022-02-11 15:20:00,52.6,52.64,52.55,52.6,13582.0,48.7214,48.7585,48.6751,48.7214,13582.0
2022-02-11 15:25:00,52.61,52.68,52.59,52.66,16300.0,48.7307,48.7955,48.7121,48.777,16300.0
2022-02-11 15:30:00,52.65,52.69,52.49,52.68,24186.0,48.7677,48.8048,48.6195,48.7955,24186.0
2022-02-11 15:35:00,52.67,52.68,52.56,52.58,20890.0,48.7862,48.7955,48.6844,48.7029,20890.0
2022-02-11 15:40:00,52.57,52.6,52.46,52.56,29865.0,48.6936,48.7214,48.5917,48.6844,29865.0
2022-02-11 15:45:00,52.57,52.75,52.55,52.75,34250.0,48.6936,48.8603,48.6751,48.8603,34250.0
2022-02-11 15:50:00,52.75,52.75,52.6,52.62,59641.0,48.8603,48.8603,48.7214,48.7399,59641.0
2022-02-11 15:55:00,52.62,52.69,52.54,52.55,153882.0,48.7399,48.8048,48.6658,48.6751,153882.0
2022-02-14 09:30:00,52.55,52.6,52.23,52.25,39503.0,48.6751,48.7214,48.3787,48.3972,39503.0
2022-02-14 09:35:00,52.23,52.33,52.18,52.26,13222.0,48.3787,48.4713,48.3324,48.4065,13222.0
2022-02-14 09:40:00,52.28,52.43,52.25,52.26,23285.0,48.425,48.5639,48.3972,48.4065,23285.0
2022-02-14 09:45:00,52.23,52.24,52.06,52.11,8679.0,48.3787,48.388,48.2212,48.2675,8679.0
2022-02-14 09:50:00,52.1,52.18,52.03,52.1,11333.0,48.2583,48.3324,48.1934,48.2583,11333.0
2022-02-14 09:55:00,52.1,52.18,52.02,52.08,16874.0,48.2583,48.3324,48.1842,48.2398,16874.0
2022-02-14 10:00:00,52.07,52.09,51.9,51.98,19719.0,48.2305,48.249,48.073,48.1471,19719.0
2022-02-14 10:05:00,51.98,52.04,51.94,52.01,15862.0,48.1471,48.2027,48.1101,48.1749,15862.0
2022-02-14 10:10:00,52.02,52.15,52.01,52.02,12921.0,48.1842,48.3046,48.1749,48.1842,12921.0
2022-02-14 10:15:00,52.01,52.01,51.8,51.91,22853.0,48.1749,48.1749,47.9804,48.0823,22853.0
2022-02-14 10:20:00,51.89,51.99,51.88,51.97,15018.0,48.0638,48.1564,48.0545,48.1379,15018.0
2022-02-14 10:25:00,51.97,51.98,51.88,51.9,23791.0,48.1379,48.1471,48.0545,48.073,23791.0
2022-02-14 10:30:00,51.89,51.9,51.74,51.86,12213.0,48.0638,48.073,47.9248,48.036,12213.0
2022-02-14 10:35:00,51.85,51.9,51.84,51.88,6851.0,48.0267,48.073,48.0175,48.0545,6851.0
2022-02-14 10:40:00,51.89,51.92,51.84,51.85,16108.0,48.0638,48.0916,48.0175,48.0267,16108.0
2022-02-14 10:45:00,51.84,51.84,51.58,51.62,18445.0,48.0175,48.0175,47.7766,47.8137,18445.0
2022-02-14 10:50:00,51.62,51.73,51.62,51.7,20835.0,47.8137,47.9156,47.8137,47.8878,20835.0
2022-02-14 10:55:00,51.71,51.73,51.64,51.66,23582.0,47.897,47.9156,47.8322,47.8507,23582.0
2022-02-14 11:00:00,51.66,51.71,51.62,51.66,18467.0,47.8507,47.897,47.8137,47.8507,18467.0
2022-02-14 11:05:00,51.64,51.65,51.47,51.48,39230.0,47.8322,47.8415,47.6747,47.684,39230.0
2022-02-14 11:10:00,51.48,51.48,51.42,51.44,8871.0,47.684,47.684,47.6284,47.6469,8871.0
2022-02-14 11:15:00,51.43,51.56,51.42,51.52,11280.0,47.6377,47.7581,47.6284,47.721,11280.0
2022-02-14 11:20:00,51.51,51.53,51.45,51.5,8737.0,47.7118,47.7303,47.6562,47.7025,8737.0
2022-02-14 11:25:00,51.5,51.59,51.46,51.57,13008.0,47.7025,47.7859,47.6655,47.7674,13008.0
2022-02-14 11:30:00,51.57,51.61,51.51,51.59,19336.0,47.7674,47.8044,47.7118,47.7859,19336.0
2022-02-14 11:35:00,51.6,51.76,51.6,51.76,8299.0,47.7951,47.9434,47.7951,47.9434,8299.0
2022-02-14 11:40:00,51.76,51.8,51.73,51.8,5555.0,47.9434,47.9804,47.9156,47.9804,5555.0
2022-02-14 11:45:00,51.8,51.88,51.8,51.88,16194.0,47.9804,48.0545,47.9804,48.0545,16194.0
2022-02-14 11:50:00,51.88,51.89,51.77,51.77,13223.0,48.0545,48.0638,47.9526,47.9526,13223.0
2022-02-14 11:55:00,51.78,51.85,51.78,51.85,7922.0,47.9619,48.0267,47.9619,48.0267,7922.0
2022-02-14 12:00:00,51.85,51.9,51.82,51.82,7790.0,48.0267,48.073,47.9989,47.9989,7790.0
2022-02-14 12:05:00,51.81,51.81,51.73,51.73,5440.0,47.9897,47.9897,47.9156,47.9156,5440.0
2022-02-14 12:10:00,51.75,51.81,51.73,51.8,17131.0,47.9341,47.9897,47.9156,47.9804,17131.0
2022-02-14 12:15:00,51.81,51.89,51.81,51.88,25091.0,47.9897,48.0638,47.9897,48.0545,25091.0
2022-02-14 12:20:00,51.89,51.95,51.88,51.94,10816.0,48.0638,48.1193,48.0545,48.1101,10816.0
2022-02-14 12:25:00,51.95,52.04,51.94,52.04,14208.0,48.1193,48.2027,48.1101,48.2027,14208.0
2022-02-14 12:30:00,52.04,52.14,52.01,52.13,32885.0,48.2027,48.2953,48.1749,48.2861,32885.0
2022-02-14 12:35:00,52.13,52.17,52.09,52.17,22890.0,48.2861,48.3231,48.249,48.3231,22890.0
2022-02-14 12:40:00,52.17,52.33,52.17,52.3,56792.0,48.3231,48.4713,48.3231,48.4435,56792.0
2022-02-14 12:45:00,52.29,52.32,52.27,52.31,19302.0,48.4343,48.4621,48.4157,48.4528,19302.0
2022-02-14 12:50:00,52.3,52.35,52.27,52.3,18719.0,48.4435,48.4898,48.4157,48.4435,18719.0
2022-02-14 12:55:00,52.29,52.35,52.29,52.35,8253.0,48.4343,48.4898,48.4343,48.4898,8253.0
2022-02-14 13:00:00,52.34,52.37,52.27,52.32,12167.0,48.4806,48.5084,48.4157,48.4621,12167.0
2022-02-14 13:05:00,52.31,52.35,52.21,52.29,59563.0,48.4528,48.4898,48.3602,48.4343,59563.0
2022-02-14 13:10:00,52.28,52.29,52.24,52.28,9486.0,48.425,48.4343,48.388,48.425,9486.0
2022-02-14 13:15:00,52.28,52.3,52.24,52.26,7700.0,48.425,48.4435,48.388,48.4065,7700.0
2022-02-14 13:20:00,52.27,52.27,52.18,52.18,7177.0,48.4157,48.4157,48.3324,48.3324,7177.0
2022-02-14 13:25:00,52.18,52.19,52.13,52.15,6220.0,48.3324,48.3416,48.2861,48.3046,6220.0
2022-02-14 13:30:00,52.15,52.15,52.05,52.11,4363.0,48.3046,48.3046,48.212,48.2675,4363.0
2022-02-14 13:35:00,52.09,52.13,52.09,52.12,8375.0,48.249,48.2861,48.249,48.2768,8375.0
2022-02-14 13:40:00,52.12,52.13,52.05,52.05,17813.0,48.2768,48.2861,48.212,48.212,17813.0
2022-02-14 13:45:00,52.06,52.06,51.92,51.94,12557.0,48.2212,48.2212,48.0916,48.1101,12557.0
2022-02-14 13:50:00,51.93,51.93,51.81,51.84,15394.0,48.1008,48.1008,47.9897,48.0175,15394.0
2022-02-14 13:55:00,51.84,51.93,51.81,51.88,10873.0,48.0175,48.1008,47.9897,48.0545,10873.0
2022-02-14 14:00:00,51.86,51.92,51.83,51.85,28192.0,48.036,48.0916,48.0082,48.0267,28192.0
2022-02-14 14:05:00,51.84,51.89,51.77,51.84,19550.0,48.0175,48.0638,47.9526,48.0175,19550.0
2022-02-14 14:10:00,51.83,51.91,51.8,51.87,9592.0,48.0082,48.0823,47.9804,48.0452,9592.0
2022-02-14 14:15:00,51.86,51.94,51.81,51.91,20285.0,48.036,48.1101,47.9897,48.0823,20285.0
2022-02-14 14:20:00,51.9,51.93,51.85,51.85,9697.0,48.073,48.1008,48.0267,48.0267,9697.0
2022-02-14 14:25:00,51.84,52.09,51.82,51.99,26583.0,48.0175,48.249,47.9989,48.1564,26583.0
2022-02-14 14:30:00,51.96,52.07,51.9,52.07,13956.0,48.1286,48.2305,48.073,48.2305,13956.0
2022-02-14 14:35:00,52.07,52.1,52.04,52.08,10174.0,48.2305,48.2583,48.2027,48.2398,10174.0
2022-02-14 14:40:00,52.07,52.15,52.05,52.05,10004.0,48.2305,48.3046,48.212,48.212,10004.0
2022-02-14 14:45:00,52.05,52.1,52.03,52.05,10412.0,48.212,48.2583,48.1934,48.212,10412.0
2022-02-14 14:50:00,52.05,52.19,52.05,52.11,13417.0,48.212,48.3416,48.212,48.2675,13417.0
2022-02-14 14:55:00,52.11,52.16,52.08,52.11,12359.0,48.2675,48.3139,48.2398,48.2675,12359.0
2022-02-14 15:00:00,52.12,52.19,52.11,52.16,19206.0,48.2768,48.3416,48.2675,48.3139,19206.0
2022-02-14 15:05:00,52.15,52.23,52.07,52.22,26118.0,48.3046,48.3787,48.2305,48.3694,26118.0
2022-02-14 15:10:00,52.23,52.31,52.19,52.3,13748.0,48.3787,48.4528,48.3416,48.4435,13748.0
2022-02-14 15:15:00,52.3,52.33,52.25,52.31,35210.0,48.4435,48.4713,48.3972,48.4528,35210.0
2022-02-14 15:20:00,52.3,52.41,52.23,52.36,20206.0,48.4435,48.5454,48.3787,48.4991,20206.0
2022-02-14 15:25:00,52.35,52.38,52.31,52.34,17018.0,48.4898,48.5176,48.4528,48.4806,17018.0
2022-02-14 15:30:00,52.34,52.43,52.3,52.41,24925.0,48.4806,48.5639,48.4435,48.5454,24925.0
2022-02-14 15:35:00,52.41,52.48,52.4,52.41,31626.0,48.5454,48.6103,48.5362,48.5454,31626.0
2022-02-14 15:40:00,52.43,52.51,52.4,52.51,38085.0,48.5639,48.638,48.5362,48.638,38085.0
2022-02-14 15:45:00,52.51,52.62,52.42,52.58,66215.0,48.638,48.7399,48.5547,48.7029,66215.0
2022-02-14 15:50:00,52.58,52.61,52.38,52.4,91580.0,48.7029,48.7307,48.5176,48.5362,91580.0
2022-02-14 15:55:00,52.41,52.44,52.27,52.27,210441.0,48.5454,48.5732,48.4157,48.4157,210441.0
2022-02-15 09:30:00,52.81,53.31,52.7,53.27,43740.0,48.9159,49.3791,48.814,49.342,43740.0
2022-02-15 09:35:00,53.28,53.6,53.25,53.6,24179.0,49.3513,49.6477,49.3235,49.6477,24179.0
2022-02-15 09:40:00,53.57,53.72,53.55,53.62,60430.0,49.6199,49.7588,49.6014,49.6662,60430.0
2022-02-15 09:45:00,53.64,53.78,53.63,53.68,38387.0,49.6847,49.8144,49.6755,49.7218,38387.0
2022-02-15 09:50:00,53.68,53.68,53.2,53.34,51027.0,49.7218,49.7218,49.2772,49.4068,51027.0
2022-02-15 09:55:00,53.35,53.35,53.12,53.21,15104.0,49.4161,49.4161,49.2031,49.2864,15104.0
2022-02-15 10:00:00,53.24,53.29,53.18,53.28,24235.0,49.3142,49.3605,49.2586,49.3513,24235.0
2022-02-15 10:05:00,53.27,53.32,53.22,53.32,14429.0,49.342,49.3883,49.2957,49.3883,14429.0
2022-02-15 10:10:00,53.33,53.4,53.29,53.39,7444.0,49.3976,49.4624,49.3605,49.4532,7444.0
2022-02-15 10:15:00,53.38,53.43,53.34,53.35,11214.0,49.4439,49.4902,49.4068,49.4161,11214.0
2022-02-15 10:20:00,53.36,53.58,53.34,53.56,8368.0,49.4254,49.6291,49.4068,49.6106,8368.0
2022-02-15 10:25:00,53.55,53.69,53.47,53.68,10742.0,49.6014,49.731,49.5273,49.7218,10742.0
2022-02-15 10:30:00,53.65,53.65,53.61,53.62,3373.0,49.694,49.694,49.6569,49.6662,3373.0
2022-02-15 10:35:00,53.63,53.63,53.56,53.56,8115.0,49.6755,49.6755,49.6106,49.6106,8115.0
2022-02-15 10:40:00,53.57,53.6,53.53,53.54,7335.0,49.6199,49.6477,49.5828,49.5921,7335.0
2022-02-15 10:45:00,53.52,53.6,53.51,53.55,15569.0,49.5736,49.6477,49.5643,49.6014,15569.0
2022-02-15 10:50:00,53.56,53.57,53.5,53.55,24826.0,49.6106,49.6199,49.555,49.6014,24826.0
2022-02-15 10:55:00,53.57,53.57,53.46,53.55,10806.0,49.6199,49.6199,49.518,49.6014,10806.0
2022-02-15 11:00:00,53.55,53.63,53.52,53.59,38541.0,49.6014,49.6755,49.5736,49.6384,38541.0
2022-02-15 11:05:00,53.6,53.66,53.57,53.63,12162.0,49.6477,49.7032,49.6199,49.6755,12162.0
2022-02-15 11:10:00,53.63,53.63,53.57,53.6,10327.0,49.6755,49.6755,49.6199,49.6477,10327.0
2022-02-15 11:15:00,53.6,53.61,53.53,53.56,4610.0,49.6477,49.6569,49.5828,49.6106,4610.0
2022-02-15 11:20:00,53.57,53.57,53.5,53.54,6356.0,49.6199,49.6199,49.555,49.5921,6356.0
2022-02-15 11:25:00,53.52,53.57,53.49,53.56,9882.0,49.5736,49.6199,49.5458,49.6106,9882.0
2022-02-15 11:30:00,53.55,53.62,53.55,53.62,6719.0,49.6014,49.6662,49.6014,49.6662,6719.0
2022-02-15 11:35:00,53.62,53.64,53.56,53.56,9189.0,49.6662,49.6847,49.6106,49.6106,9189.0
2022-02-15 11:40:00,53.56,53.61,53.5,53.51,8918.0,49.6106,49.6569,49.555,49.5643,8918.0
2022-02-15 11:45:00,53.52,53.57,53.45,53.48,7423.0,49.5736,49.6199,49.5087,49.5365,7423.0
2022-02-15 11:50:00,53.49,53.49,53.39,53.39,6355.0,49.5458,49.5458,49.4532,49.4532,6355.0
2022-02-15 11:55:00,53.4,53.48,53.4,53.48,8730.0,49.4624,49.5365,49.4624,49.5365,8730.0
2022-02-15 12:00:00,53.49,53.56,53.49,53.52,4231.0,49.5458,49.6106,49.5458,49.5736,4231.0
2022-02-15 12:05:00,53.54,53.56,53.51,53.53,2810.0,49.5921,49.6106,49.5643,49.5828,2810.0
2022-02-15 12:10:00,53.56,53.58,53.53,53.53,7328.0,49.6106,49.6291,49.5828,49.5828,7328.0
2022-02-15 12:15:00,53.54,53.63,53.54,53.63,15149.0,49.5921,49.6755,49.5921,49.6755,15149.0
2022-02-15 12:20:00,53.64,53.7,53.64,53.67,13552.0,49.6847,49.7403,49.6847,49.7125,13552.0
2022-02-15 12:25:00,53.67,53.75,53.67,53.72,9100.0,49.7125,49.7866,49.7125,49.7588,9100.0
2022-02-15 12:30:00,53.73,53.75,53.69,53.7,12802.0,49.7681,49.7866,49.731,49.7403,12802.0
2022-02-15 12:35:00,53.7,53.73,53.66,53.67,8339.0,49.7403,49.7681,49.7032,49.7125,8339.0
2022-02-15 12:40:00,53.68,53.68,53.57,53.59,5146.0,49.7218,49.7218,49.6199,49.6384,5146.0
2022-02-15 12:45:00,53.59,53.59,53.5,53.51,7417.0,49.6384,49.6384,49.555,49.5643,7417.0
2022-02-15 12:50:00,53.52,53.55,53.52,53.54,5555.0,49.5736,49.6014,49.5736,49.5921,5555.0
2022-02-15 12:55:00,53.53,53.53,53.46,53.51,12244.0,49.5828,49.5828,49.518,49.5643,12244.0
2022-02-15 13:00:00,53.51,53.55,53.5,53.5,7652.0,49.5643,49.6014,49.555,49.555,7652.0
2022-02-15 13:05:00,53.5,53.5,53.42,53.44,5628.0,49.555,49.555,49.4809,49.4995,5628.0
2022-02-15 13:10:00,53.43,53.44,53.4,53.44,5240.0,49.4902,49.4995,49.4624,49.4995,5240.0
2022-02-15 13:15:00,53.44,53.44,53.4,53.43,5936.0,49.4995,49.4995,49.4624,49.4902,5936.0
2022-02-15 13:20:00,53.44,53.51,53.44,53.45,7504.0,49.4995,49.5643,49.4995,49.5087,7504.0
2022-02-15 13:25:00,53.45,53.48,53.43,53.48,5079.0,49.5087,49.5365,49.4902,49.5365,5079.0
2022-02-15 13:30:00,53.47,53.5,53.47,53.48,4594.0,49.5273,49.555,49.5273,49.5365,4594.0
2022-02-15 13:35:00,53.48,53.52,53.48,53.52,8378.0,49.5365,49.5736,49.5365,49.5736,8378.0
2022-02-15 13:40:00,53.51,53.56,53.51,53.53,7662.0,49.5643,49.6106,49.5643,49.5828,7662.0
2022-02-15 13:45:00,53.54,53.55,53.52,53.53,4371.0,49.5921,49.6014,49.5736,49.5828,4371.0
2022-02-15 13:50:00,53.52,53.54,53.48,53.5,8959.0,49.5736,49.5921,49.5365,49.555,8959.0
2022-02-15 13:55:00,53.5,53.51,53.48,53.48,9957.0,49.555,49.5643,49.5365,49.5365,9957.0
2022-02-15 14:00:00,53.5,53.51,53.43,53.43,5615.0,49.555,49.5643,49.4902,49.4902,5615.0
2022-02-15 14:05:00,53.43,53.43,53.35,53.38,6193.0,49.4902,49.4902,49.4161,49.4439,6193.0
2022-02-15 14:10:00,53.38,53.44,53.38,53.44,8623.0,49.4439,49.4995,49.4439,49.4995,8623.0
2022-02-15 14:15:00,53.44,53.46,53.41,53.45,7540.0,49.4995,49.518,49.4717,49.5087,7540.0
2022-02-15 14:20:00,53.44,53.46,53.43,53.45,9991.0,49.4995,49.518,49.4902,49.5087,9991.0
2022-02-15 14:25:00,53.45,53.61,53.45,53.57,32088.0,49.5087,49.6569,49.5087,49.6199,32088.0
2022-02-15 14:30:00,53.56,53.61,53.55,53.61,10841.0,49.6106,49.6569,49.6014,49.6569,10841.0
2022-02-15 14:35:00,53.62,53.63,53.59,53.63,8239.0,49.6662,49.6755,49.6384,49.6755,8239.0
2022-02-15 14:40:00,53.62,53.62,53.53,53.59,9702.0,49.6662,49.6662,49.5828,49.6384,9702.0
2022-02-15 14:45:00,53.59,53.6,53.52,53.53,6367.0,49.6384,49.6477,49.5736,49.5828,6367.0
2022-02-15 14:50:00,53.53,53.55,53.52,53.54,8124.0,49.5828,49.6014,49.5736,49.5921,8124.0
2022-02-15 14:55:00,53.54,53.58,53.53,53.58,10632.0,49.5921,49.6291,49.5828,49.6291,10632.0
2022-02-15 15:00:00,53.57,53.59,53.56,53.58,9298.0,49.6199,49.6384,49.6106,49.6291,9298.0
2022-02-15 15:05:00,53.58,53.59,53.52,53.54,9288.0,49.6291,49.6384,49.5736,49.5921,9288.0
2022-02-15 15:10:00,53.54,53.6,53.5,53.58,11107.0,49.5921,49.6477,49.555,49.6291,11107.0
2022-02-15 15:15:00,53.59,53.59,53.53,53.54,15603.0,49.6384,49.6384,49.5828,49.5921,15603.0
2022-02-15 15:20:00,53.55,53.56,53.53,53.55,7874.0,49.6014,49.6106,49.5828,49.6014,7874.0
2022-02-15 15:25:00,53.55,53.55,53.51,53.54,12985.0,49.6014,49.6014,49.5643,49.5921,12985.0
2022-02-15 15:30:00,53.53,53.54,53.39,53.4,21084.0,49.5828,49.5921,49.4532,49.4624,21084.0
2022-02-15 15:35:00,53.4,53.44,53.29,53.3,23764.0,49.4624,49.4995,49.3605,49.3698,23764.0
2022-02-15 15:40:00,53.3,53.39,53.28,53.38,23390.0,49.3698,49.4532,49.3513,49.4439,23390.0
2022-02-15 15:45:00,53.38,53.43,53.32,53.42,35952.0,49.4439,49.4902,49.3883,49.4809,35952.0
2022-02-15 15:50:00,53.43,53.56,53.42,53.45,52393.0,49.4902,49.6106,49.4809,49.5087,52393.0
2022-02-15 15:55:00,53.46,53.56,53.42,53.53,85663.0,49.518,49.6106,49.4809,49.5828,85663.0
2022-02-16 09:30:00,53.24,53.5,53.17,53.47,25153.0,49.3142,49.555,49.2494,49.5273,25153.0
2022-02-16 09:35:00,53.48,53.78,53.48,53.78,13553.0,49.5365,49.8144,49.5365,49.8144,13553.0
2022-02-16 09:40:00,53.75,53.98,53.74,53.92,11814.0,49.7866,49.9997,49.7773,49.9441,11814.0
2022-02-16 09:45:00,53.92,54.23,53.9,54.22,65327.0,49.9441,50.2312,49.9256,50.222,65327.0
2022-02-16 09:50:00,54.23,54.31,54.14,54.21,46168.0,50.2312,50.3053,50.1479,50.2127,46168.0
2022-02-16 09:55:00,54.23,54.23,54.0,54.11,28452.0,50.2312,50.2312,50.0182,50.1201,28452.0
2022-02-16 10:00:00,54.08,54.18,53.94,54.02,30578.0,50.0923,50.1849,49.9626,50.0367,30578.0
2022-02-16 10:05:00,54.02,54.07,53.98,54.02,10974.0,50.0367,50.083,49.9997,50.0367,10974.0
2022-02-16 10:10:00,54.04,54.27,54.03,54.27,45507.0,50.0552,50.2683,50.046,50.2683,45507.0
2022-02-16 10:15:00,54.3,54.3,54.06,54.09,41223.0,50.2961,50.2961,50.0738,50.1015,41223.0
2022-02-16 10:20:00,54.08,54.1,54.04,54.08,10328.0,50.0923,50.1108,50.0552,50.0923,10328.0
2022-02-16 10:25:00,54.08,54.14,53.99,54.13,23277.0,50.0923,50.1479,50.0089,50.1386,23277.0
2022-02-16 10:30:00,54.11,54.29,54.02,54.27,37436.0,50.1201,50.2868,50.0367,50.2683,37436.0
2022-02-16 10:35:00,54.27,54.33,54.25,54.26,48939.0,50.2683,50.3238,50.2497,50.259,48939.0
2022-02-16 10:40:00,54.26,54.32,54.11,54.27,65671.0,50.259,50.3146,50.1201,50.2683,65671.0
2022-02-16 10:45:00,54.27,54.35,54.22,54.26,22722.0,50.2683,50.3424,50.222,50.259,22722.0
2022-02-16 10:50:00,54.27,54.36,54.22,54.25,34760.0,50.2683,50.3516,50.222,50.2497,34760.0
2022-02-16 10:55:00,54.25,54.27,54.14,54.15,49333.0,50.2497,50.2683,50.1479,50.1571,49333.0
2022-02-16 11:00:00,54.15,54.35,54.15,54.32,27974.0,50.1571,50.3424,50.1571,50.3146,27974.0
2022-02-16 11:05:00,54.33,54.45,54.26,54.37,57082.0,50.3238,50.435,50.259,50.3609,57082.0
2022-02-16 11:10:00,54.37,54.54,54.36,54.54,27499.0,50.3609,50.5184,50.3516,50.5184,27499.0
2022-02-16 11:15:00,54.52,54.57,54.46,54.49,41653.0,50.4998,50.5461,50.4443,50.472,41653.0
2022-02-16 11:20:00,54.49,54.57,54.47,54.55,29604.0,50.472,50.5461,50.4535,50.5276,29604.0
2022-02-16 11:25:00,54.55,54.59,54.49,54.54,27220.0,50.5276,50.5647,50.472,50.5184,27220.0
2022-02-16 11:30:00,54.53,54.54,54.44,54.44,23797.0,50.5091,50.5184,50.4257,50.4257,23797.0
2022-02-16 11:35:00,54.45,54.52,54.43,54.43,26683.0,50.435,50.4998,50.4165,50.4165,26683.0
2022-02-16 11:40:00,54.45,54.45,54.27,54.27,23234.0,50.435,50.435,50.2683,50.2683,23234.0
2022-02-16 11:45:00,54.28,54.32,54.23,54.3,20207.0,50.2775,50.3146,50.2312,50.2961,20207.0
2022-02-16 11:50:00,54.3,54.3,54.15,54.17,17976.0,50.2961,50.2961,50.1571,50.1756,17976.0
2022-02-16 11:55:00,54.16,54.2,54.15,54.2,9426.0,50.1664,50.2034,50.1571,50.2034,9426.0
2022-02-16 12:00:00,54.19,54.24,54.16,54.18,15912.0,50.1942,50.2405,50.1664,50.1849,15912.0
2022-02-16 12:05:00,54.17,54.3,54.17,54.23,10514.0,50.1756,50.2961,50.1756,50.2312,10514.0
2022-02-16 12:10:00,54.23,54.25,54.18,54.2,8203.0,50.2312,50.2497,50.1849,50.2034,8203.0
2022-02-16 12:15:00,54.21,54.24,54.19,54.21,6091.0,50.2127,50.2405,50.1942,50.2127,6091.0
2022-02-16 12:20:00,54.21,54.21,54.18,54.19,5776.0,50.2127,50.2127,50.1849,50.1942,5776.0
2022-02-16 12:25:00,54.18,54.2,54.15,54.16,7114.0,50.1849,50.2034,50.1571,50.1664,7114.0
2022-02-16 12:30:00,54.15,54.15,54.03,54.03,15041.0,50.1571,50.1571,50.046,50.046,15041.0
2022-02-16 12:35:00,54.03,54.1,54.02,54.09,9045.0,50.046,50.1108,50.0367,50.1015,9045.0
2022-02-16 12:40:00,54.11,54.13,54.07,54.09,11751.0,50.1201,50.1386,50.083,50.1015,11751.0
2022-02-16 12:45:00,54.07,54.09,54.03,54.03,14591.0,50.083,50.1015,50.046,50.046,14591.0
2022-02-16 12:50:00,54.04,54.08,54.01,54.05,9699.0,50.0552,50.0923,50.0274,50.0645,9699.0
2022-02-16 12:55:00,54.05,54.11,54.05,54.1,10645.0,50.0645,50.1201,50.0645,50.1108,10645.0
2022-02-16 13:00:00,54.1,54.17,54.1,54.14,16829.0,50.1108,50.1756,50.1108,50.1479,16829.0
2022-02-16 13:05:00,54.13,54.16,54.08,54.11,14446.0,50.1386,50.1664,50.0923,50.1201,14446.0
2022-02-16 13:10:00,54.12,54.13,54.07,54.11,34286.0,50.1293,50.1386,50.083,50.1201,34286.0
2022-02-16 13:15:00,54.12,54.14,54.09,54.11,8505.0,50.1293,50.1479,50.1015,50.1201,8505.0
2022-02-16 13:20:00,54.11,54.12,54.07,54.09,8931.0,50.1201,50.1293,50.083,50.1015,8931.0
2022-02-16 13:25:00,54.1,54.12,54.07,54.07,12366.0,50.1108,50.1293,50.083,50.083,12366.0
2022-02-16 13:30:00,54.08,54.12,54.07,54.09,8847.0,50.0923,50.1293,50.083,50.1015,8847.0
2022-02-16 13:35:00,54.09,54.17,54.08,54.14,19635.0,50.1015,50.1756,50.0923,50.1479,19635.0
2022-02-16 13:40:00,54.14,54.19,54.09,54.18,11883.0,50.1479,50.1942,50.1015,50.1849,11883.0
2022-02-16 13:45:00,54.18,54.19,54.16,54.19,12973.0,50.1849,50.1942,50.1664,50.1942,12973.0
2022-02-16 13:50:00,54.18,54.27,54.18,54.27,17479.0,50.1849,50.2683,50.1849,50.2683,17479.0
2022-02-16 13:55:00,54.28,54.32,54.26,54.3,20127.0,50.2775,50.3146,50.259,50.2961,20127.0
2022-02-16 14:00:00,54.29,54.44,54.18,54.36,55123.0,50.2868,50.4257,50.1849,50.3516,55123.0
2022-02-16 14:05:00,54.39,54.51,54.35,54.39,39663.0,50.3794,50.4906,50.3424,50.3794,39663.0
2022-02-16 14:10:00,54.38,54.4,54.27,54.29,15432.0,50.3702,50.3887,50.2683,50.2868,15432.0
2022-02-16 14:15:00,54.31,54.44,54.31,54.41,9694.0,50.3053,50.4257,50.3053,50.3979,9694.0
2022-02-16 14:20:00,54.4,54.51,54.39,54.49,13068.0,50.3887,50.4906,50.3794,50.472,13068.0
2022-02-16 14:25:00,54.48,54.53,54.47,54.52,11701.0,50.4628,50.5091,50.4535,50.4998,11701.0
2022-02-16 14:30:00,54.53,54.66,54.53,54.54,16731.0,50.5091,50.6295,50.5091,50.5184,16731.0
2022-02-16 14:35:00,54.54,54.57,54.5,54.53,15669.0,50.5184,50.5461,50.4813,50.5091,15669.0
2022-02-16 14:40:00,54.52,54.53,54.41,54.45,9491.0,50.4998,50.5091,50.3979,50.435,9491.0
2022-02-16 14:45:00,54.45,54.46,54.38,54.41,10652.0,50.435,50.4443,50.3702,50.3979,10652.0
2022-02-16 14:50:00,54.42,54.42,54.36,54.36,6174.0,50.4072,50.4072,50.3516,50.3516,6174.0
2022-02-16 14:55:00,54.38,54.45,54.36,54.43,16794.0,50.3702,50.435,50.3516,50.4165,16794.0
2022-02-16 15:00:00,54.44,54.51,54.42,54.51,19015.0,50.4257,50.4906,50.4072,50.4906,19015.0
2022-02-16 15:05:00,54.52,54.54,54.48,54.5,10051.0,50.4998,50.5184,50.4628,50.4813,10051.0
2022-02-16 15:10:00,54.49,54.5,54.43,54.45,17531.0,50.472,50.4813,50.4165,50.435,17531.0
2022-02-16 15:15:00,54.45,54.48,54.41,54.48,21869.0,50.435,50.4628,50.3979,50.4628,21869.0
2022-02-16 15:20:00,54.47,54.51,54.43,54.46,18265.0,50.4535,50.4906,50.4165,50.4443,18265.0
2022-02-16 15:25:00,54.47,54.49,54.39,54.42,22342.0,50.4535,50.472,50.3794,50.4072,22342.0
2022-02-16 15:30:00,54.41,54.41,54.31,54.37,25660.0,50.3979,50.3979,50.3053,50.3609,25660.0
2022-02-16 15:35:00,54.37,54.44,54.35,54.38,47449.0,50.3609,50.4257,50.3424,50.3702,47449.0
2022-02-16 15:40:00,54.38,54.51,54.37,54.45,53016.0,50.3702,50.4906,50.3609,50.435,53016.0
2022-02-16 15:45:00,54.46,54.54,54.44,54.54,42027.0,50.4443,50.5184,50.4257,50.5184,42027.0
2022-02-16 15:50:00,54.54,54.62,54.5,54.52,76454.0,50.5184,50.5925,50.4813,50.4998,76454.0
2022-02-16 15:55:00,54.51,54.55,54.44,54.54,193320.0,50.4906,50.5276,50.4257,50.5184,193320.0
2022-02-17 09:30:00,54.25,54.43,54.16,54.33,47478.0,50.2497,50.4165,50.1664,50.3238,47478.0
2022-02-17 09:35:00,54.35,54.48,54.3,54.46,35249.0,50.3424,50.4628,50.2961,50.4443,35249.0
2022-02-17 09:40:00,54.47,54.55,54.36,54.44,45031.0,50.4535,50.5276,50.3516,50.4257,45031.0
2022-02-17 09:45:00,54.45,54.48,54.31,54.33,20704.0,50.435,50.4628,50.3053,50.3238,20704.0
2022-02-17 09:50:00,54.32,54.47,54.21,54.26,23856.0,50.3146,50.4535,50.2127,50.259,23856.0
2022-02-17 09:55:00,54.27,54.32,54.09,54.1,20352.0,50.2683,50.3146,50.1015,50.1108,20352.0
2022-02-17 10:00:00,54.1,54.16,54.06,54.16,29497.0,50.1108,50.1664,50.0738,50.1664,29497.0
2022-02-17 10:05:00,54.16,54.24,54.14,54.16,27754.0,50.1664,50.2405,50.1479,50.1664,27754.0
2022-02-17 10:10:00,54.17,54.35,54.17,54.34,23365.0,50.1756,50.3424,50.1756,50.3331,23365.0
2022-02-17 10:15:00,54.33,54.38,54.27,54.38,24365.0,50.3238,50.3702,50.2683,50.3702,24365.0
2022-02-17 10:20:00,54.37,54.42,54.29,54.38,23513.0,50.3609,50.4072,50.2868,50.3702,23513.0
2022-02-17 10:25:00,54.37,54.41,54.33,54.38,23949.0,50.3609,50.3979,50.3238,50.3702,23949.0
2022-02-17 10:30:00,54.37,54.44,54.33,54.41,21945.0,50.3609,50.4257,50.3238,50.3979,21945.0
2022-02-17 10:35:00,54.41,54.42,54.35,54.4,26343.0,50.3979,50.4072,50.3424,50.3887,26343.0
2022-02-17 10:40:00,54.4,54.47,54.39,54.43,25281.0,50.3887,50.4535,50.3794,50.4165,25281.0
2022-02-17 10:45:00,54.43,54.54,54.39,54.5,32653.0,50.4165,50.5184,50.3794,50.4813,32653.0
2022-02-17 10:50:00,54.51,54.58,54.45,54.55,28674.0,50.4906,50.5554,50.435,50.5276,28674.0
2022-02-17 10:55:00,54.54,54.63,54.54,54.57,38344.0,50.5184,50.6017,50.5184,50.5461,38344.0
2022-02-17 11:00:00,54.57,54.64,54.56,54.6,32609.0,50.5461,50.611,50.5369,50.5739,32609.0
2022-02-17 11:05:00,54.6,54.66,54.6,54.63,22567.0,50.5739,50.6295,50.5739,50.6017,22567.0
2022-02-17 11:10:00,54.62,54.68,54.55,54.66,36295.0,50.5925,50.648,50.5276,50.6295,36295.0
2022-02-17 11:15:00,54.66,54.7,54.63,54.66,34948.0,50.6295,50.6666,50.6017,50.6295,34948.0
2022-02-17 11:20:00,54.66,54.67,54.57,54.6,21953.0,50.6295,50.6388,50.5461,50.5739,21953.0
2022-02-17 11:25:00,54.59,54.68,54.59,54.66,41714.0,50.5647,50.648,50.5647,50.6295,41714.0
2022-02-17 11:30:00,54.66,54.75,54.63,54.75,28919.0,50.6295,50.7129,50.6017,50.7129,28919.0
2022-02-17 11:35:00,54.74,54.8,54.73,54.73,46748.0,50.7036,50.7592,50.6943,50.6943,46748.0
2022-02-17 11:40:00,54.73,54.8,54.71,54.76,17251.0,50.6943,50.7592,50.6758,50.7221,17251.0
2022-02-17 11:45:00,54.75,54.8,54.73,54.8,16664.0,50.7129,50.7592,50.6943,50.7592,16664.0
2022-02-17 11:50:00,54.8,54.81,54.65,54.66,16181.0,50.7592,50.7685,50.6202,50.6295,16181.0
2022-02-17 11:55:00,54.66,54.67,54.58,54.6,19852.0,50.6295,50.6388,50.5554,50.5739,19852.0
2022-02-17 12:00:00,54.6,54.74,54.56,54.72,17454.0,50.5739,50.7036,50.5369,50.6851,17454.0
2022-02-17 12:05:00,54.74,54.76,54.72,54.74,11139.0,50.7036,50.7221,50.6851,50.7036,11139.0
2022-02-17 12:10:00,54.74,54.8,54.73,54.8,15105.0,50.7036,50.7592,50.6943,50.7592,15105.0
2022-02-17 12:15:00,54.8,54.91,54.8,54.91,14718.0,50.7592,50.8611,50.7592,50.8611,14718.0
2022-02-17 12:20:00,54.91,54.94,54.9,54.91,16130.0,50.8611,50.8889,50.8518,50.8611,16130.0
2022-02-17 12:25:00,54.91,54.95,54.87,54.88,19488.0,50.8611,50.8981,50.824,50.8333,19488.0
2022-02-17 12:30:00,54.88,54.89,54.79,54.83,17420.0,50.8333,50.8426,50.7499,50.787,17420.0
2022-02-17 12:35:00,54.84,54.9,54.84,54.9,15183.0,50.7962,50.8518,50.7962,50.8518,15183.0
2022-02-17 12:40:00,54.89,54.9,54.86,54.88,16474.0,50.8426,50.8518,50.8148,50.8333,16474.0
2022-02-17 12:45:00,54.87,54.88,54.8,54.83,12721.0,50.824,50.8333,50.7592,50.787,12721.0
2022-02-17 12:50:00,54.83,54.93,54.82,54.92,27399.0,50.787,50.8796,50.7777,50.8703,27399.0
2022-02-17 12:55:00,54.93,54.95,54.86,54.91,19609.0,50.8796,50.8981,50.8148,50.8611,19609.0
2022-02-17 13:00:00,54.9,54.93,54.89,54.9,12546.0,50.8518,50.8796,50.8426,50.8518,12546.0
2022-02-17 13:05:00,54.9,54.94,54.89,54.91,17292.0,50.8518,50.8889,50.8426,50.8611,17292.0
2022-02-17 13:10:00,54.92,54.93,54.85,54.92,24663.0,50.8703,50.8796,50.8055,50.8703,24663.0
2022-02-17 13:15:00,54.92,54.99,54.92,54.98,18535.0,50.8703,50.9352,50.8703,50.9259,18535.0
2022-02-17 13:20:00,54.97,54.98,54.94,54.95,12002.0,50.9167,50.9259,50.8889,50.8981,12002.0
2022-02-17 13:25:00,54.95,54.97,54.9,54.93,15203.0,50.8981,50.9167,50.8518,50.8796,15203.0
2022-02-17 13:30:00,54.93,54.97,54.91,54.95,17838.0,50.8796,50.9167,50.8611,50.8981,17838.0
2022-02-17 13:35:00,54.93,54.95,54.91,54.94,10459.0,50.8796,50.8981,50.8611,50.8889,10459.0
2022-02-17 13:40:00,54.93,54.93,54.88,54.92,18851.0,50.8796,50.8796,50.8333,50.8703,18851.0
2022-02-17 13:45:00,54.93,54.93,54.88,54.88,16910.0,50.8796,50.8796,50.8333,50.8333,16910.0
2022-02-17 13:50:00,54.88,54.91,54.86,54.89,12444.0,50.8333,50.8611,50.8148,50.8426,12444.0
2022-02-17 13:55:00,54.89,54.92,54.85,54.87,17831.0,50.8426,50.8703,50.8055,50.824,17831.0
2022-02-17 14:00:00,54.87,54.87,54.77,54.8,18612.0,50.824,50.824,50.7314,50.7592,18612.0
2022-02-17 14:05:00,54.8,54.83,54.76,54.77,25821.0,50.7592,50.787,50.7221,50.7314,25821.0
2022-02-17 14:10:00,54.76,54.79,54.74,54.75,18461.0,50.7221,50.7499,50.7036,50.7129,18461.0
2022-02-17 14:15:00,54.74,54.81,54.74,54.78,18615.0,50.7036,50.7685,50.7036,50.7407,18615.0
2022-02-17 14:20:00,54.77,54.78,54.71,54.71,18527.0,50.7314,50.7407,50.6758,50.6758,18527.0
2022-02-17 14:25:00,54.7,54.7,54.62,54.63,15648.0,50.6666,50.6666,50.5925,50.6017,15648.0
2022-02-17 14:30:00,54.62,54.65,54.58,54.63,33820.0,50.5925,50.6202,50.5554,50.6017,33820.0
2022-02-17 14:35:00,54.63,54.64,54.55,54.55,22474.0,50.6017,50.611,50.5276,50.5276,22474.0
2022-02-17 14:40:00,54.54,54.62,54.52,54.55,15998.0,50.5184,50.5925,50.4998,50.5276,15998.0
2022-02-17 14:45:00,54.55,54.61,54.54,54.6,22606.0,50.5276,50.5832,50.5184,50.5739,22606.0
2022-02-17 14:50:00,54.6,54.65,54.56,54.61,22352.0,50.5739,50.6202,50.5369,50.5832,22352.0
2022-02-17 14:55:00,54.62,54.65,54.58,54.58,25141.0,50.5925,50.6202,50.5554,50.5554,25141.0
2022-02-17 15:00:00,54.59,54.64,54.56,54.59,25522.0,50.5647,50.611,50.5369,50.5647,25522.0
2022-02-17 15:05:00,54.59,54.59,54.51,54.51,37641.0,50.5647,50.5647,50.4906,50.4906,37641.0
2022-02-17 15:10:00,54.52,54.55,54.43,54.44,35015.0,50.4998,50.5276,50.4165,50.4257,35015.0
2022-02-17 15:15:00,54.45,54.49,54.41,54.47,25972.0,50.435,50.472,50.3979,50.4535,25972.0
2022-02-17 15:20:00,54.47,54.57,54.46,54.52,28041.0,50.4535,50.5461,50.4443,50.4998,28041.0
2022-02-17 15:25:00,54.53,54.57,54.5,54.52,26798.0,50.5091,50.5461,50.4813,50.4998,26798.0
2022-02-17 15:30:00,54.51,54.57,54.45,54.51,38012.0,50.4906,50.5461,50.435,50.4906,38012.0
2022-02-17 15:35:00,54.51,54.59,54.5,54.59,34389.0,50.4906,50.5647,50.4813,50.5647,34389.0
2022-02-17 15:40:00,54.58,54.6,54.54,54.55,40364.0,50.5554,50.5739,50.5184,50.5276,40364.0
2022-02-17 15:45:00,54.56,54.67,54.56,54.57,46138.0,50.5369,50.6388,50.5369,50.5461,46138.0
2022-02-17 15:50:00,54.58,54.58,54.4,54.52,91519.0,50.5554,50.5554,50.3887,50.4998,91519.0
2022-02-17 15:55:00,54.51,54.58,54.49,54.51,228223.0,50.4906,50.5554,50.472,50.4906,228223.0
2022-02-18 09:30:00,54.5,55.34,54.29,55.28,133592.0,50.4813,51.2594,50.2868,51.2038,133592.0
2022-02-18 09:35:00,55.28,55.46,55.2,55.41,36324.0,51.2038,51.3705,51.1297,51.3242,36324.0
2022-02-18 09:40:00,55.43,55.51,55.13,55.18,35377.0,51.3427,51.4168,51.0649,51.1112,35377.0
2022-02-18 09:45:00,55.18,55.18,54.82,54.98,25150.0,51.1112,51.1112,50.7777,50.9259,25150.0
2022-02-18 09:50:00,54.97,54.97,54.84,54.89,13046.0,50.9167,50.9167,50.7962,50.8426,13046.0
2022-02-18 09:55:00,54.89,54.98,54.82,54.83,14825.0,50.8426,50.9259,50.7777,50.787,14825.0
2022-02-18 10:00:00,54.85,54.85,54.74,54.74,12452.0,50.8055,50.8055,50.7036,50.7036,12452.0
2022-02-18 10:05:00,54.72,54.82,54.66,54.82,11577.0,50.6851,50.7777,50.6295,50.7777,11577.0
2022-02-18 10:10:00,54.79,54.88,54.73,54.88,9014.0,50.7499,50.8333,50.6943,50.8333,9014.0
2022-02-18 10:15:00,54.91,54.97,54.83,54.94,8994.0,50.8611,50.9167,50.787,50.8889,8994.0
2022-02-18 10:20:00,54.94,54.94,54.74,54.76,18383.0,50.8889,50.8889,50.7036,50.7221,18383.0
2022-02-18 10:25:00,54.78,54.85,54.75,54.79,7019.0,50.7407,50.8055,50.7129,50.7499,7019.0
2022-02-18 10:30:00,54.76,54.83,54.68,54.82,18268.0,50.7221,50.787,50.648,50.7777,18268.0
2022-02-18 10:35:00,54.83,54.87,54.81,54.82,16311.0,50.787,50.824,50.7685,50.7777,16311.0
2022-02-18 10:40:00,54.82,54.88,54.77,54.8,13106.0,50.7777,50.8333,50.7314,50.7592,13106.0
2022-02-18 10:45:00,54.81,54.88,54.73,54.75,16622.0,50.7685,50.8333,50.6943,50.7129,16622.0
2022-02-18 10:50:00,54.75,54.9,54.75,54.83,11418.0,50.7129,50.8518,50.7129,50.787,11418.0
2022-02-18 10:55:00,54.82,54.84,54.74,54.77,10350.0,50.7777,50.7962,50.7036,50.7314,10350.0
2022-02-18 11:00:00,54.76,54.84,54.67,54.67,18463.0,50.7221,50.7962,50.6388,50.6388,18463.0
2022-02-18 11:05:00,54.68,54.73,54.62,54.64,10967.0,50.648,50.6943,50.5925,50.611,10967.0
2022-02-18 11:10:00,54.66,54.75,54.62,54.74,22496.0,50.6295,50.7129,50.5925,50.7036,22496.0
2022-02-18 11:15:00,54.74,54.79,54.67,54.67,15038.0,50.7036,50.7499,50.6388,50.6388,15038.0
2022-02-18 11:20:00,54.68,54.76,54.68,54.76,10205.0,50.648,50.7221,50.648,50.7221,10205.0
2022-02-18 11:25:00,54.76,54.79,54.69,54.7,19309.0,50.7221,50.7499,50.6573,50.6666,19309.0
2022-02-18 11:30:00,54.7,54.75,54.65,54.66,15548.0,50.6666,50.7129,50.6202,50.6295,15548.0
2022-02-18 11:35:00,54.66,54.66,54.52,54.52,13965.0,50.6295,50.6295,50.4998,50.4998,13965.0
2022-02-18 11:40:00,54.52,54.55,54.45,54.46,19842.0,50.4998,50.5276,50.435,50.4443,19842.0
2022-02-18 11:45:00,54.44,54.51,54.44,54.46,9090.0,50.4257,50.4906,50.4257,50.4443,9090.0
2022-02-18 11:50:00,54.46,54.46,54.35,54.35,10361.0,50.4443,50.4443,50.3424,50.3424,10361.0
2022-02-18 11:55:00,54.36,54.37,54.28,54.28,11613.0,50.3516,50.3609,50.2775,50.2775,11613.0
2022-02-18 12:00:00,54.28,54.32,54.24,54.27,13083.0,50.2775,50.3146,50.2405,50.2683,13083.0
2022-02-18 12:05:00,54.27,54.28,54.22,54.26,16327.0,50.2683,50.2775,50.222,50.259,16327.0
2022-02-18 12:10:00,54.26,54.4,54.26,54.3,28448.0,50.259,50.3887,50.259,50.2961,28448.0
2022-02-18 12:15:00,54.3,54.43,54.27,54.39,8100.0,50.2961,50.4165,50.2683,50.3794,8100.0
2022-02-18 12:20:00,54.39,54.4,54.31,54.4,12879.0,50.3794,50.3887,50.3053,50.3887,12879.0
2022-02-18 12:25:00,54.4,54.5,54.38,54.44,10368.0,50.3887,50.4813,50.3702,50.4257,10368.0
2022-02-18 12:30:00,54.43,54.45,54.34,54.39,13079.0,50.4165,50.435,50.3331,50.3794,13079.0
2022-02-18 12:35:00,54.4,54.4,54.3,54.33,6640.0,50.3887,50.3887,50.2961,50.3238,6640.0
2022-02-18 12:40:00,54.34,54.45,54.34,54.39,7732.0,50.3331,50.435,50.3331,50.3794,7732.0
2022-02-18 12:45:00,54.4,54.45,54.34,54.35,9266.0,50.3887,50.435,50.3331,50.3424,9266.0
2022-02-18 12:50:00,54.36,54.43,54.31,54.31,8293.0,50.3516,50.4165,50.3053,50.3053,8293.0
2022-02-18 12:55:00,54.31,54.33,54.22,54.22,10399.0,50.3053,50.3238,50.222,50.222,10399.0
2022-02-18 13:00:00,54.22,54.25,54.14,54.14,53316.0,50.222,50.2497,50.1479,50.1479,53316.0
2022-02-18 13:05:00,54.13,54.17,54.07,54.17,16236.0,50.1386,50.1756,50.083,50.1756,16236.0
2022-02-18 13:10:00,54.17,54.26,54.17,54.23,13414.0,50.1756,50.259,50.1756,50.2312,13414.0
2022-02-18 13:15:00,54.23,54.25,54.15,54.18,9314.0,50.2312,50.2497,50.1571,50.1849,9314.0
2022-02-18 13:20:00,54.18,54.29,54.17,54.28,10994.0,50.1849,50.2868,50.1756,50.2775,10994.0
2022-02-18 13:25:00,54.28,54.28,54.21,54.23,12337.0,50.2775,50.2775,50.2127,50.2312,12337.0
2022-02-18 13:30:00,54.22,54.22,54.13,54.13,7543.0,50.222,50.222,50.1386,50.1386,7543.0
2022-02-18 13:35:00,54.12,54.24,54.11,54.24,18765.0,50.1293,50.2405,50.1201,50.2405,18765.0
2022-02-18 13:40:00,54.25,54.27,54.19,54.23,9775.0,50.2497,50.2683,50.1942,50.2312,9775.0
2022-02-18 13:45:00,54.23,54.35,54.23,54.32,20157.0,50.2312,50.3424,50.2312,50.3146,20157.0
2022-02-18 13:50:00,54.3,54.32,54.23,54.3,18162.0,50.2961,50.3146,50.2312,50.2961,18162.0
2022-02-18 13:55:00,54.31,54.34,54.28,54.31,15768.0,50.3053,50.3331,50.2775,50.3053,15768.0
2022-02-18 14:00:00,54.32,54.33,54.29,54.31,9425.0,50.3146,50.3238,50.2868,50.3053,9425.0
2022-02-18 14:05:00,54.32,54.34,54.21,54.23,18251.0,50.3146,50.3331,50.2127,50.2312,18251.0
2022-02-18 14:10:00,54.22,54.3,54.22,54.29,8164.0,50.222,50.2961,50.222,50.2868,8164.0
2022-02-18 14:15:00,54.29,54.35,54.28,54.3,9619.0,50.2868,50.3424,50.2775,50.2961,9619.0
2022-02-18 14:20:00,54.31,54.46,54.31,54.46,13914.0,50.3053,50.4443,50.3053,50.4443,13914.0
2022-02-18 14:25:00,54.47,54.48,54.44,54.45,13345.0,50.4535,50.4628,50.4257,50.435,13345.0
2022-02-18 14:30:00,54.45,54.48,54.43,54.47,15473.0,50.435,50.4628,50.4165,50.4535,15473.0
2022-02-18 14:35:00,54.48,54.49,54.38,54.39,14482.0,50.4628,50.472,50.3702,50.3794,14482.0
2022-02-18 14:40:00,54.39,54.41,54.36,54.4,10265.0,50.3794,50.3979,50.3516,50.3887,10265.0
2022-02-18 14:45:00,54.41,54.46,54.34,54.34,22244.0,50.3979,50.4443,50.3331,50.3331,22244.0
2022-02-18 14:50:00,54.32,54.52,54.31,54.52,12742.0,50.3146,50.4998,50.3053,50.4998,12742.0
2022-02-18 14:55:00,54.53,54.58,54.52,54.57,16231.0,50.5091,50.5554,50.4998,50.5461,16231.0
2022-02-18 15:00:00,54.58,54.63,54.48,54.49,16105.0,50.5554,50.6017,50.4628,50.472,16105.0
2022-02-18 15:05:00,54.49,54.53,54.4,54.43,15101.0,50.472,50.5091,50.3887,50.4165,15101.0
2022-02-18 15:10:00,54.43,54.5,54.37,54.43,13873.0,50.4165,50.4813,50.3609,50.4165,13873.0
2022-02-18 15:15:00,54.42,54.5,54.38,54.4,16708.0,50.4072,50.4813,50.3702,50.3887,16708.0
2022-02-18 15:20:00,54.38,54.42,54.34,54.38,13724.0,50.3702,50.4072,50.3331,50.3702,13724.0
2022-02-18 15:25:00,54.38,54.45,54.33,54.34,21977.0,50.3702,50.435,50.3238,50.3331,21977.0
2022-02-18 15:30:00,54.34,54.34,54.17,54.22,17808.0,50.3331,50.3331,50.1756,50.222,17808.0
2022-02-18 15:35:00,54.23,54.29,54.21,54.27,11509.0,50.2312,50.2868,50.2127,50.2683,11509.0
2022-02-18 15:40:00,54.27,54.41,54.26,54.37,18316.0,50.2683,50.3979,50.259,50.3609,18316.0
2022-02-18 15:45:00,54.38,54.43,54.28,54.35,37079.0,50.3702,50.4165,50.2775,50.3424,37079.0
2022-02-18 15:50:00,54.34,54.34,54.15,54.19,54711.0,50.3331,50.3331,50.1571,50.1942,54711.0
2022-02-18 15:55:00,54.21,54.25,54.17,54.19,137098.0,50.2127,50.2497,50.1756,50.1942,137098.0
2022-02-22 09:30:00,54.41,54.53,54.12,54.12,67746.0,50.3979,50.5091,50.1293,50.1293,67746.0
2022-02-22 09:35:00,54.17,54.22,53.96,53.97,12510.0,50.1756,50.222,49.9811,49.9904,12510.0
2022-02-22 09:40:00,53.96,54.17,53.95,53.99,26341.0,49.9811,50.1756,49.9719,50.0089,26341.0
2022-02-22 09:45:00,53.99,54.12,53.96,54.11,9644.0,50.0089,50.1293,49.9811,50.1201,9644.0
2022-02-22 09:50:00,54.13,54.22,54.1,54.18,13664.0,50.1386,50.222,50.1108,50.1849,13664.0
2022-02-22 09:55:00,54.19,54.42,54.14,54.36,14530.0,50.1942,50.4072,50.1479,50.3516,14530.0
2022-02-22 10:00:00,54.37,54.39,54.26,54.29,6550.0,50.3609,50.3794,50.259,50.2868,6550.0
2022-02-22 10:05:00,54.29,54.29,54.13,54.18,16799.0,50.2868,50.2868,50.1386,50.1849,16799.0
2022-02-22 10:10:00,54.17,54.17,54.0,54.06,19554.0,50.1756,50.1756,50.0182,50.0738,19554.0
2022-02-22 10:15:00,54.05,54.13,54.02,54.05,20654.0,50.0645,50.1386,50.0367,50.0645,20654.0
2022-02-22 10:20:00,54.04,54.13,53.97,54.04,16462.0,50.0552,50.1386,49.9904,50.0552,16462.0
2022-02-22 10:25:00,54.05,54.36,54.05,54.33,16037.0,50.0645,50.3516,50.0645,50.3238,16037.0
2022-02-22 10:30:00,54.35,54.36,54.22,54.22,12768.0,50.3424,50.3516,50.222,50.222,12768.0
2022-02-22 10:35:00,54.21,54.32,54.19,54.22,15515.0,50.2127,50.3146,50.1942,50.222,15515.0
2022-02-22 10:40:00,54.22,54.26,54.1,54.14,11443.0,50.222,50.259,50.1108,50.1479,11443.0
2022-02-22 10:45:00,54.13,54.15,54.11,54.12,8215.0,50.1386,50.1571,50.1201,50.1293,8215.0
2022-02-22 10:50:00,54.1,54.1,54.01,54.08,13420.0,50.1108,50.1108,50.0274,50.0923,13420.0
2022-02-22 10:55:00,54.07,54.14,54.01,54.08,15399.0,50.083,50.1479,50.0274,50.0923,15399.0
2022-02-22 11:00:00,54.03,54.16,54.02,54.15,12400.0,50.046,50.1664,50.0367,50.1571,12400.0
2022-02-22 11:05:00,54.15,54.19,54.06,54.11,9252.0,50.1571,50.1942,50.0738,50.1201,9252.0
2022-02-22 11:10:00,54.11,54.19,54.1,54.12,7384.0,50.1201,50.1942,50.1108,50.1293,7384.0
2022-02-22 11:15:00,54.11,54.15,54.03,54.05,10383.0,50.1201,50.1571,50.046,50.0645,10383.0
2022-02-22 11:20:00,54.05,54.13,54.04,54.11,11979.0,50.0645,50.1386,50.0552,50.1201,11979.0
2022-02-22 11:25:00,54.11,54.16,54.05,54.06,14392.0,50.1201,50.1664,50.0645,50.0738,14392.0
2022-02-22 11:30:00,54.06,54.15,54.05,54.13,8258.0,50.0738,50.1571,50.0645,50.1386,8258.0
2022-02-22 11:35:00,54.12,54.12,54.0,54.09,14170.0,50.1293,50.1293,50.0182,50.1015,14170.0
2022-02-22 11:40:00,54.11,54.12,54.06,54.12,9793.0,50.1201,50.1293,50.0738,50.1293,9793.0
2022-02-22 11:45:00,54.1,54.15,54.09,54.13,8469.0,50.1108,50.1571,50.1015,50.1386,8469.0
2022-02-22 11:50:00,54.12,54.19,54.05,54.05,11530.0,50.1293,50.1942,50.0645,50.0645,11530.0
2022-02-22 11:55:00,54.05,54.14,54.04,54.14,8425.0,50.0645,50.1479,50.0552,50.1479,8425.0
2022-02-22 12:00:00,54.15,54.16,54.1,54.14,10930.0,50.1571,50.1664,50.1108,50.1479,10930.0
2022-02-22 12:05:00,54.14,54.21,54.12,54.19,13263.0,50.1479,50.2127,50.1293,50.1942,13263.0
2022-02-22 12:10:00,54.19,54.22,54.15,54.16,7686.0,50.1942,50.222,50.1571,50.1664,7686.0
2022-02-22 12:15:00,54.18,54.18,54.1,54.11,8558.0,50.1849,50.1849,50.1108,50.1201,8558.0
2022-02-22 12:20:00,54.11,54.16,54.1,54.1,8514.0,50.1201,50.1664,50.1108,50.1108,8514.0
2022-02-22 12:25:00,54.06,54.1,54.04,54.06,6665.0,50.0738,50.1108,50.0552,50.0738,6665.0
2022-02-22 12:30:00,54.06,54.06,53.99,53.99,11239.0,50.0738,50.0738,50.0089,50.0089,11239.0
2022-02-22 12:35:00,54.0,54.07,53.97,53.97,8789.0,50.0182,50.083,49.9904,49.9904,8789.0
2022-02-22 12:40:00,53.97,53.99,53.93,53.95,8848.0,49.9904,50.0089,49.9533,49.9719,8848.0
2022-02-22 12:45:00,53.95,53.97,53.89,53.9,11622.0,49.9719,49.9904,49.9163,49.9256,11622.0
2022-02-22 12:50:00,53.91,53.97,53.88,53.88,8016.0,49.9348,49.9904,49.907,49.907,8016.0
2022-02-22 12:55:00,53.9,53.91,53.85,53.86,6984.0,49.9256,49.9348,49.8792,49.8885,6984.0
2022-02-22 13:00:00,53.89,53.92,53.8,53.83,8685.0,49.9163,49.9441,49.8329,49.8607,8685.0
2022-02-22 13:05:00,53.83,53.88,53.81,53.84,9689.0,49.8607,49.907,49.8422,49.87,9689.0
2022-02-22 13:10:00,53.85,53.91,53.83,53.9,12042.0,49.8792,49.9348,49.8607,49.9256,12042.0
2022-02-22 13:15:00,53.89,53.89,53.76,53.76,13788.0,49.9163,49.9163,49.7959,49.7959,13788.0
2022-02-22 13:20:00,53.76,53.89,53.76,53.87,9029.0,49.7959,49.9163,49.7959,49.8978,9029.0
2022-02-22 13:25:00,53.88,53.94,53.87,53.94,8164.0,49.907,49.9626,49.8978,49.9626,8164.0
2022-02-22 13:30:00,53.92,53.96,53.9,53.92,10697.0,49.9441,49.9811,49.9256,49.9441,10697.0
2022-02-22 13:35:00,53.91,53.92,53.85,53.85,11407.0,49.9348,49.9441,49.8792,49.8792,11407.0
2022-02-22 13:40:00,53.86,53.93,53.86,53.88,11575.0,49.8885,49.9533,49.8885,49.907,11575.0
2022-02-22 13:45:00,53.88,53.88,53.8,53.8,8809.0,49.907,49.907,49.8329,49.8329,8809.0
2022-02-22 13:50:00,53.8,53.8,53.74,53.76,11820.0,49.8329,49.8329,49.7773,49.7959,11820.0
2022-02-22 13:55:00,53.76,53.83,53.76,53.83,7311.0,49.7959,49.8607,49.7959,49.8607,7311.0
2022-02-22 14:00:00,53.82,53.83,53.75,53.79,10932.0,49.8515,49.8607,49.7866,49.8237,10932.0
2022-02-22 14:05:00,53.79,53.81,53.74,53.76,11036.0,49.8237,49.8422,49.7773,49.7959,11036.0
2022-02-22 14:10:00,53.75,53.79,53.7,53.78,11609.0,49.7866,49.8237,49.7403,49.8144,11609.0
2022-02-22 14:15:00,53.79,53.81,53.75,53.79,10322.0,49.8237,49.8422,49.7866,49.8237,10322.0
2022-02-22 14:20:00,53.81,53.83,53.63,53.65,16253.0,49.8422,49.8607,49.6755,49.694,16253.0
2022-02-22 14:25:00,53.67,53.86,53.66,53.78,14985.0,49.7125,49.8885,49.7032,49.8144,14985.0
2022-02-22 14:30:00,53.8,53.9,53.75,53.8,11214.0,49.8329,49.9256,49.7866,49.8329,11214.0
2022-02-22 14:35:00,53.81,53.89,53.8,53.84,10797.0,49.8422,49.9163,49.8329,49.87,10797.0
2022-02-22 14:40:00,53.86,53.9,53.81,53.83,7675.0,49.8885,49.9256,49.8422,49.8607,7675.0
2022-02-22 14:45:00,53.85,54.09,53.82,54.09,14589.0,49.8792,50.1015,49.8515,50.1015,14589.0
2022-02-22 14:50:00,54.1,54.15,54.05,54.1,17514.0,50.1108,50.1571,50.0645,50.1108,17514.0
2022-02-22 14:55:00,54.11,54.16,54.07,54.07,11876.0,50.1201,50.1664,50.083,50.083,11876.0
2022-02-22 15:00:00,54.08,54.21,54.08,54.2,13432.0,50.0923,50.2127,50.0923,50.2034,13432.0
2022-02-22 15:05:00,54.19,54.25,54.08,54.08,16123.0,50.1942,50.2497,50.0923,50.0923,16123.0
2022-02-22 15:10:00,54.1,54.2,54.09,54.14,9840.0,50.1108,50.2034,50.1015,50.1479,9840.0
2022-02-22 15:15:00,54.15,54.22,54.11,54.12,13181.0,50.1571,50.222,50.1201,50.1293,13181.0
2022-02-22 15:20:00,54.13,54.16,54.08,54.09,9879.0,50.1386,50.1664,50.0923,50.1015,9879.0
2022-02-22 15:25:00,54.08,54.19,54.08,54.15,13093.0,50.0923,50.1942,50.0923,50.1571,13093.0
2022-02-22 15:30:00,54.13,54.19,54.07,54.16,16477.0,50.1386,50.1942,50.083,50.1664,16477.0
2022-02-22 15:35:00,54.16,54.22,54.13,54.22,17028.0,50.1664,50.222,50.1386,50.222,17028.0
2022-02-22 15:40:00,54.24,54.25,54.04,54.05,25152.0,50.2405,50.2497,50.0552,50.0645,25152.0
2022-02-22 15:45:00,54.05,54.05,53.92,53.94,26881.0,50.0645,50.0645,49.9441,49.9626,26881.0
2022-02-22 15:50:00,53.92,53.93,53.78,53.83,65668.0,49.9441,49.9533,49.8144,49.8607,65668.0
2022-02-22 15:55:00,53.83,53.96,53.81,53.92,110731.0,49.8607,49.9811,49.8422,49.9441,110731.0
2022-02-23 09:30:00,54.25,54.27,54.07,54.23,26635.0,50.2497,50.2683,50.083,50.2312,26635.0
2022-02-23 09:35:00,54.26,54.29,54.1,54.15,7055.0,50.259,50.2868,50.1108,50.1571,7055.0
2022-02-23 09:40:00,54.15,54.24,54.06,54.23,5894.0,50.1571,50.2405,50.0738,50.2312,5894.0
2022-02-23 09:45:00,54.19,54.29,54.12,54.21,7428.0,50.1942,50.2868,50.1293,50.2127,7428.0
2022-02-23 09:50:00,54.22,54.25,54.06,54.06,17402.0,50.222,50.2497,50.0738,50.0738,17402.0
2022-02-23 09:55:00,54.04,54.32,54.01,54.32,17459.0,50.0552,50.3146,50.0274,50.3146,17459.0
2022-02-23 10:00:00,54.33,54.33,54.21,54.25,10637.0,50.3238,50.3238,50.2127,50.2497,10637.0
2022-02-23 10:05:00,54.25,54.25,54.13,54.19,13120.0,50.2497,50.2497,50.1386,50.1942,13120.0
2022-02-23 10:10:00,54.17,54.17,53.98,53.98,13978.0,50.1756,50.1756,49.9997,49.9997,13978.0
2022-02-23 10:15:00,53.98,54.06,53.94,53.94,11762.0,49.9997,50.0738,49.9626,49.9626,11762.0
2022-02-23 10:20:00,53.94,54.0,53.88,53.89,7179.0,49.9626,50.0182,49.907,49.9163,7179.0
2022-02-23 10:25:00,53.89,53.9,53.76,53.77,20785.0,49.9163,49.9256,49.7959,49.8051,20785.0
2022-02-23 10:30:00,53.76,53.83,53.72,53.83,17486.0,49.7959,49.8607,49.7588,49.8607,17486.0
2022-02-23 10:35:00,53.84,53.92,53.84,53.88,31043.0,49.87,49.9441,49.87,49.907,31043.0
2022-02-23 10:40:00,53.89,53.92,53.8,53.8,36734.0,49.9163,49.9441,49.8329,49.8329,36734.0
2022-02-23 10:45:00,53.8,53.96,53.8,53.94,21610.0,49.8329,49.9811,49.8329,49.9626,21610.0
2022-02-23 10:50:00,53.93,53.97,53.92,53.96,24430.0,49.9533,49.9904,49.9441,49.9811,24430.0
2022-02-23 10:55:00,53.97,54.0,53.87,53.94,20652.0,49.9904,50.0182,49.8978,49.9626,20652.0
2022-02-23 11:00:00,53.95,53.99,53.91,53.97,17751.0,49.9719,50.0089,49.9348,49.9904,17751.0
2022-02-23 11:05:00,53.96,53.98,53.88,53.92,15207.0,49.9811,49.9997,49.907,49.9441,15207.0
2022-02-23 11:10:00,53.93,54.0,53.89,54.0,9715.0,49.9533,50.0182,49.9163,50.0182,9715.0
2022-02-23 11:15:00,53.99,54.05,53.95,54.0,14436.0,50.0089,50.0645,49.9719,50.0182,14436.0
2022-02-23 11:20:00,54.0,54.04,53.98,54.0,30318.0,50.0182,50.0552,49.9997,50.0182,30318.0
2022-02-23 11:25:00,54.0,54.12,54.0,54.01,14004.0,50.0182,50.1293,50.0182,50.0274,14004.0
2022-02-23 11:30:00,54.01,54.07,53.97,54.0,15393.0,50.0274,50.083,49.9904,50.0182,15393.0
2022-02-23 11:35:00,54.0,54.05,53.9,53.91,16295.0,50.0182,50.0645,49.9256,49.9348,16295.0
2022-02-23 11:40:00,53.91,53.93,53.86,53.87,13807.0,49.9348,49.9533,49.8885,49.8978,13807.0
2022-02-23 11:45:00,53.87,53.96,53.86,53.96,7888.0,49.8978,49.9811,49.8885,49.9811,7888.0
2022-02-23 11:50:00,53.97,54.01,53.97,54.0,9628.0,49.9904,50.0274,49.9904,50.0182,9628.0
2022-02-23 11:55:00,54.01,54.07,54.01,54.05,15605.0,50.0274,50.083,50.0274,50.0645,15605.0
2022-02-23 12:00:00,54.05,54.06,53.99,54.05,9165.0,50.0645,50.0738,50.0089,50.0645,9165.0
2022-02-23 12:05:00,54.04,54.04,53.99,54.03,10648.0,50.0552,50.0552,50.0089,50.046,10648.0
2022-02-23 12:10:00,54.04,54.06,54.0,54.01,9211.0,50.0552,50.0738,50.0182,50.0274,9211.0
2022-02-23 12:15:00,54.01,54.14,54.01,54.13,7092.0,50.0274,50.1479,50.0274,50.1386,7092.0
2022-02-23 12:20:00,54.13,54.15,54.11,54.12,12047.0,50.1386,50.1571,50.1201,50.1293,12047.0
2022-02-23 12:25:00,54.13,54.18,54.12,54.18,8962.0,50.1386,50.1849,50.1293,50.1849,8962.0
2022-02-23 12:30:00,54.18,54.18,54.11,54.12,9938.0,50.1849,50.1849,50.1201,50.1293,9938.0
2022-02-23 12:35:00,54.12,54.13,54.08,54.09,16331.0,50.1293,50.1386,50.0923,50.1015,16331.0
2022-02-23 12:40:00,54.1,54.15,54.1,54.12,11516.0,50.1108,50.1571,50.1108,50.1293,11516.0
2022-02-23 12:45:00,54.11,54.13,54.05,54.05,8305.0,50.1201,50.1386,50.0645,50.0645,8305.0
2022-02-23 12:50:00,54.06,54.06,53.98,53.99,12352.0,50.0738,50.0738,49.9997,50.0089,12352.0
2022-02-23 12:55:00,54.0,54.04,53.98,54.04,14706.0,50.0182,50.0552,49.9997,50.0552,14706.0
2022-02-23 13:00:00,54.04,54.04,53.98,54.01,16812.0,50.0552,50.0552,49.9997,50.0274,16812.0
2022-02-23 13:05:00,54.01,54.02,53.99,54.01,18768.0,50.0274,50.0367,50.0089,50.0274,18768.0
2022-02-23 13:10:00,54.01,54.02,53.97,54.02,92467.0,50.0274,50.0367,49.9904,50.0367,92467.0
2022-02-23 13:15:00,54.02,54.1,54.01,54.1,7708.0,50.0367,50.1108,50.0274,50.1108,7708.0
2022-02-23 13:20:00,54.11,54.11,54.01,54.05,10093.0,50.1201,50.1201,50.0274,50.0645,10093.0
2022-02-23 13:25:00,54.06,54.1,53.99,54.0,16409.0,50.0738,50.1108,50.0089,50.0182,16409.0
2022-02-23 13:30:00,54.01,54.03,53.94,53.95,19453.0,50.0274,50.046,49.9626,49.9719,19453.0
2022-02-23 13:35:00,53.96,54.06,53.94,54.06,9432.0,49.9811,50.0738,49.9626,50.0738,9432.0
2022-02-23 13:40:00,54.05,54.06,54.02,54.05,7102.0,50.0645,50.0738,50.0367,50.0645,7102.0
2022-02-23 13:45:00,54.05,54.17,54.03,54.16,11104.0,50.0645,50.1756,50.046,50.1664,11104.0
2022-02-23 13:50:00,54.16,54.16,54.03,54.05,12006.0,50.1664,50.1664,50.046,50.0645,12006.0
2022-02-23 13:55:00,54.05,54.05,53.99,54.03,6547.0,50.0645,50.0645,50.0089,50.046,6547.0
2022-02-23 14:00:00,54.01,54.05,53.81,53.83,67458.0,50.0274,50.0645,49.8422,49.8607,67458.0
2022-02-23 14:05:00,53.83,54.01,53.82,53.94,29123.0,49.8607,50.0274,49.8515,49.9626,29123.0
2022-02-23 14:10:00,53.95,53.97,53.88,53.91,6131.0,49.9719,49.9904,49.907,49.9348,6131.0
2022-02-23 14:15:00,53.9,53.98,53.86,53.93,11261.0,49.9256,49.9997,49.8885,49.9533,11261.0
2022-02-23 14:20:00,53.93,53.95,53.81,53.83,13343.0,49.9533,49.9719,49.8422,49.8607,13343.0
2022-02-23 14:25:00,53.83,53.86,53.8,53.82,7646.0,49.8607,49.8885,49.8329,49.8515,7646.0
2022-02-23 14:30:00,53.83,53.88,53.83,53.86,5083.0,49.8607,49.907,49.8607,49.8885,5083.0
2022-02-23 14:35:00,53.87,53.9,53.85,53.85,14580.0,49.8978,49.9256,49.8792,49.8792,14580.0
2022-02-23 14:40:00,53.83,53.83,53.67,53.7,14885.0,49.8607,49.8607,49.7125,49.7403,14885.0
2022-02-23 14:45:00,53.7,53.8,53.7,53.72,9181.0,49.7403,49.8329,49.7403,49.7588,9181.0
2022-02-23 14:50:00,53.71,53.75,53.68,53.68,15639.0,49.7496,49.7866,49.7218,49.7218,15639.0
2022-02-23 14:55:00,53.68,53.74,53.65,53.71,11991.0,49.7218,49.7773,49.694,49.7496,11991.0
2022-02-23 15:00:00,53.7,53.71,53.63,53.65,15116.0,49.7403,49.7496,49.6755,49.694,15116.0
2022-02-23 15:05:00,53.66,53.69,53.58,53.61,19752.0,49.7032,49.731,49.6291,49.6569,19752.0
2022-02-23 15:10:00,53.6,53.67,53.58,53.66,16239.0,49.6477,49.7125,49.6291,49.7032,16239.0
2022-02-23 15:15:00,53.64,53.7,53.62,53.64,12178.0,49.6847,49.7403,49.6662,49.6847,12178.0
2022-02-23 15:20:00,53.64,53.68,53.61,53.64,18142.0,49.6847,49.7218,49.6569,49.6847,18142.0
2022-02-23 15:25:00,53.64,53.69,53.59,53.68,16707.0,49.6847,49.731,49.6384,49.7218,16707.0
2022-02-23 15:30:00,53.67,53.68,53.57,53.62,19116.0,49.7125,49.7218,49.6199,49.6662,19116.0
2022-02-23 15:35:00,53.61,53.64,53.53,53.53,20228.0,49.6569,49.6847,49.5828,49.5828,20228.0
2022-02-23 15:40:00,53.53,53.58,53.51,53.54,22196.0,49.5828,49.6291,49.5643,49.5921,22196.0
2022-02-23 15:45:00,53.53,53.56,53.44,53.45,36214.0,49.5828,49.6106,49.4995,49.5087,36214.0
2022-02-23 15:50:00,53.44,53.52,53.37,53.42,60489.0,49.4995,49.5736,49.4346,49.4809,60489.0
2022-02-23 15:55:00,53.41,53.46,53.35,53.46,119490.0,49.4717,49.518,49.4161,49.518,119490.0
2022-02-24 09:30:00,52.71,52.71,52.04,52.19,66864.0,48.8233,48.8233,48.2027,48.3416,66864.0
2022-02-24 09:35:00,52.22,52.23,51.88,52.0,22862.0,48.3694,48.3787,48.0545,48.1657,22862.0
2022-02-24 09:40:00,52.04,52.17,51.94,51.95,28022.0,48.2027,48.3231,48.1101,48.1193,28022.0
2022-02-24 09:45:00,51.95,52.05,51.82,52.03,13541.0,48.1193,48.212,47.9989,48.1934,13541.0
2022-02-24 09:50:00,52.06,52.18,52.02,52.09,11379.0,48.2212,48.3324,48.1842,48.249,11379.0
2022-02-24 09:55:00,52.06,52.37,51.98,52.32,18349.0,48.2212,48.5084,48.1471,48.4621,18349.0
2022-02-24 10:00:00,52.32,52.33,51.88,51.88,34842.0,48.4621,48.4713,48.0545,48.0545,34842.0
2022-02-24 10:05:00,51.89,52.0,51.81,51.82,27597.0,48.0638,48.1657,47.9897,47.9989,27597.0
2022-02-24 10:10:00,51.82,51.82,51.7,51.81,25591.0,47.9989,47.9989,47.8878,47.9897,25591.0
2022-02-24 10:15:00,51.79,51.8,51.61,51.76,24607.0,47.9711,47.9804,47.8044,47.9434,24607.0
2022-02-24 10:20:00,51.77,51.9,51.64,51.71,25056.0,47.9526,48.073,47.8322,47.897,25056.0
2022-02-24 10:25:00,51.7,51.81,51.58,51.77,21597.0,47.8878,47.9897,47.7766,47.9526,21597.0
2022-02-24 10:30:00,51.76,51.99,51.7,51.96,21408.0,47.9434,48.1564,47.8878,48.1286,21408.0
2022-02-24 10:35:00,51.97,52.01,51.81,51.97,11130.0,48.1379,48.1749,47.9897,48.1379,11130.0
2022-02-24 10:40:00,51.95,51.96,51.86,51.89,9301.0,48.1193,48.1286,48.036,48.0638,9301.0
2022-02-24 10:45:00,51.9,52.02,51.88,51.94,13545.0,48.073,48.1842,48.0545,48.1101,13545.0
2022-02-24 10:50:00,51.93,51.95,51.84,51.95,13479.0,48.1008,48.1193,48.0175,48.1193,13479.0
2022-02-24 10:55:00,51.95,51.96,51.69,51.82,15344.0,48.1193,48.1286,47.8785,47.9989,15344.0
2022-02-24 11:00:00,51.82,51.9,51.71,51.77,22070.0,47.9989,48.073,47.897,47.9526,22070.0
2022-02-24 11:05:00,51.78,51.95,51.78,51.94,8143.0,47.9619,48.1193,47.9619,48.1101,8143.0
2022-02-24 11:10:00,51.93,51.97,51.85,51.85,8875.0,48.1008,48.1379,48.0267,48.0267,8875.0
2022-02-24 11:15:00,51.83,51.93,51.81,51.87,17255.0,48.0082,48.1008,47.9897,48.0452,17255.0
2022-02-24 11:20:00,51.87,51.9,51.74,51.77,14397.0,48.0452,48.073,47.9248,47.9526,14397.0
2022-02-24 11:25:00,51.78,51.78,51.62,51.62,11536.0,47.9619,47.9619,47.8137,47.8137,11536.0
2022-02-24 11:30:00,51.63,51.7,51.54,51.64,20408.0,47.8229,47.8878,47.7396,47.8322,20408.0
2022-02-24 11:35:00,51.69,51.77,51.6,51.74,14001.0,47.8785,47.9526,47.7951,47.9248,14001.0
2022-02-24 11:40:00,51.73,51.73,51.63,51.72,9124.0,47.9156,47.9156,47.8229,47.9063,9124.0
2022-02-24 11:45:00,51.72,51.8,51.69,51.79,12297.0,47.9063,47.9804,47.8785,47.9711,12297.0
2022-02-24 11:50:00,51.8,51.89,51.75,51.89,14619.0,47.9804,48.0638,47.9341,48.0638,14619.0
2022-02-24 11:55:00,51.88,51.98,51.86,51.95,16566.0,48.0545,48.1471,48.036,48.1193,16566.0
2022-02-24 12:00:00,51.96,51.99,51.94,51.97,10409.0,48.1286,48.1564,48.1101,48.1379,10409.0
2022-02-24 12:05:00,51.96,51.96,51.84,51.86,16217.0,48.1286,48.1286,48.0175,48.036,16217.0
2022-02-24 12:10:00,51.87,51.93,51.8,51.81,11795.0,48.0452,48.1008,47.9804,47.9897,11795.0
2022-02-24 12:15:00,51.82,51.87,51.78,51.86,9498.0,47.9989,48.0452,47.9619,48.036,9498.0
2022-02-24 12:20:00,51.87,51.87,51.71,51.78,9758.0,48.0452,48.0452,47.897,47.9619,9758.0
2022-02-24 12:25:00,51.77,51.86,51.77,51.84,10922.0,47.9526,48.036,47.9526,48.0175,10922.0
2022-02-24 12:30:00,51.85,51.89,51.66,51.66,11366.0,48.0267,48.0638,47.8507,47.8507,11366.0
2022-02-24 12:35:00,51.64,51.84,51.64,51.79,12369.0,47.8322,48.0175,47.8322,47.9711,12369.0
2022-02-24 12:40:00,51.83,51.87,51.78,51.82,12667.0,48.0082,48.0452,47.9619,47.9989,12667.0
2022-02-24 12:45:00,51.82,51.86,51.79,51.82,8019.0,47.9989,48.036,47.9711,47.9989,8019.0
2022-02-24 12:50:00,51.82,51.87,51.78,51.81,12325.0,47.9989,48.0452,47.9619,47.9897,12325.0
2022-02-24 12:55:00,51.8,51.81,51.65,51.67,16851.0,47.9804,47.9897,47.8415,47.86,16851.0
2022-02-24 13:00:00,51.64,51.64,51.56,51.58,13135.0,47.8322,47.8322,47.7581,47.7766,13135.0
2022-02-24 13:05:00,51.59,51.79,51.59,51.78,11002.0,47.7859,47.9711,47.7859,47.9619,11002.0
2022-02-24 13:10:00,51.76,51.78,51.7,51.73,13629.0,47.9434,47.9619,47.8878,47.9156,13629.0
2022-02-24 13:15:00,51.72,51.78,51.71,51.74,8705.0,47.9063,47.9619,47.897,47.9248,8705.0
2022-02-24 13:20:00,51.73,51.75,51.59,51.59,9964.0,47.9156,47.9341,47.7859,47.7859,9964.0
2022-02-24 13:25:00,51.6,51.62,51.45,51.46,11823.0,47.7951,47.8137,47.6562,47.6655,11823.0
2022-02-24 13:30:00,51.45,51.53,51.41,51.42,14320.0,47.6562,47.7303,47.6192,47.6284,14320.0
2022-02-24 13:35:00,51.42,51.51,51.39,51.48,16767.0,47.6284,47.7118,47.6006,47.684,16767.0
2022-02-24 13:40:00,51.48,51.51,51.34,51.35,15605.0,47.684,47.7118,47.5543,47.5636,15605.0
2022-02-24 13:45:00,51.36,51.68,51.32,51.68,25011.0,47.5728,47.8692,47.5358,47.8692,25011.0
2022-02-24 13:50:00,51.67,51.73,51.51,51.52,31716.0,47.86,47.9156,47.7118,47.721,31716.0
2022-02-24 13:55:00,51.51,51.56,51.32,51.36,45738.0,47.7118,47.7581,47.5358,47.5728,45738.0
2022-02-24 14:00:00,51.36,51.47,51.32,51.47,11212.0,47.5728,47.6747,47.5358,47.6747,11212.0
2022-02-24 14:05:00,51.45,51.6,51.42,51.42,32019.0,47.6562,47.7951,47.6284,47.6284,32019.0
2022-02-24 14:10:00,51.43,51.54,51.42,51.53,24457.0,47.6377,47.7396,47.6284,47.7303,24457.0
2022-02-24 14:15:00,51.53,51.61,51.43,51.59,12672.0,47.7303,47.8044,47.6377,47.7859,12672.0
2022-02-24 14:20:00,51.6,51.68,51.57,51.63,13987.0,47.7951,47.8692,47.7674,47.8229,13987.0
2022-02-24 14:25:00,51.64,51.73,51.64,51.72,13724.0,47.8322,47.9156,47.8322,47.9063,13724.0
2022-02-24 14:30:00,51.71,51.81,51.68,51.78,15846.0,47.897,47.9897,47.8692,47.9619,15846.0
2022-02-24 14:35:00,51.78,51.84,51.74,51.78,14793.0,47.9619,48.0175,47.9248,47.9619,14793.0
2022-02-24 14:40:00,51.79,51.8,51.72,51.73,13550.0,47.9711,47.9804,47.9063,47.9156,13550.0
2022-02-24 14:45:00,51.73,51.82,51.7,51.81,16542.0,47.9156,47.9989,47.8878,47.9897,16542.0
2022-02-24 14:50:00,51.79,51.86,51.77,51.85,9456.0,47.9711,48.036,47.9526,48.0267,9456.0
2022-02-24 14:55:00,51.84,51.95,51.79,51.95,14753.0,48.0175,48.1193,47.9711,48.1193,14753.0
2022-02-24 15:00:00,51.94,52.12,51.92,52.12,18975.0,48.1101,48.2768,48.0916,48.2768,18975.0
2022-02-24 15:05:00,52.11,52.17,52.1,52.13,11939.0,48.2675,48.3231,48.2583,48.2861,11939.0
2022-02-24 15:10:00,52.14,52.23,52.13,52.21,10305.0,48.2953,48.3787,48.2861,48.3602,10305.0
2022-02-24 15:15:00,52.21,52.21,52.12,52.19,17008.0,48.3602,48.3602,48.2768,48.3416,17008.0
2022-02-24 15:20:00,52.19,52.19,52.12,52.16,16328.0,48.3416,48.3416,48.2768,48.3139,16328.0
2022-02-24 15:25:00,52.16,52.16,51.99,52.03,17713.0,48.3139,48.3139,48.1564,48.1934,17713.0
2022-02-24 15:30:00,52.02,52.24,52.0,52.23,30560.0,48.1842,48.388,48.1657,48.3787,30560.0
2022-02-24 15:35:00,52.24,52.33,52.23,52.33,25587.0,48.388,48.4713,48.3787,48.4713,25587.0
2022-02-24 15:40:00,52.34,52.37,52.28,52.28,27951.0,48.4806,48.5084,48.425,48.425,27951.0
2022-02-24 15:45:00,52.27,52.39,52.27,52.32,70239.0,48.4157,48.5269,48.4157,48.4621,70239.0
2022-02-24 15:50:00,52.34,52.57,52.33,52.52,70998.0,48.4806,48.6936,48.4713,48.6473,70998.0
2022-02-24 15:55:00,52.52,52.58,52.42,52.48,192501.0,48.6473,48.7029,48.5547,48.6103,192501.0
2022-02-25 09:30:00,52.98,53.56,52.84,53.5,39777.0,49.0734,49.6106,48.9437,49.555,39777.0
2022-02-25 09:35:00,53.49,53.69,53.38,53.66,14303.0,49.5458,49.731,49.4439,49.7032,14303.0
2022-02-25 09:40:00,53.65,53.7,53.45,53.46,20013.0,49.694,49.7403,49.5087,49.518,20013.0
2022-02-25 09:45:00,53.49,53.75,53.49,53.62,14355.0,49.5458,49.7866,49.5458,49.6662,14355.0
2022-02-25 09:50:00,53.62,53.62,53.5,53.58,8786.0,49.6662,49.6662,49.555,49.6291,8786.0
2022-02-25 09:55:00,53.54,53.61,53.46,53.53,12548.0,49.5921,49.6569,49.518,49.5828,12548.0
2022-02-25 10:00:00,53.48,53.65,53.43,53.63,16036.0,49.5365,49.694,49.4902,49.6755,16036.0
2022-02-25 10:05:00,53.61,53.77,53.6,53.77,17870.0,49.6569,49.8051,49.6477,49.8051,17870.0
2022-02-25 10:10:00,53.74,53.77,53.62,53.68,15079.0,49.7773,49.8051,49.6662,49.7218,15079.0
2022-02-25 10:15:00,53.69,53.72,53.51,53.53,20356.0,49.731,49.7588,49.5643,49.5828,20356.0
2022-02-25 10:20:00,53.54,53.54,53.33,53.43,42574.0,49.5921,49.5921,49.3976,49.4902,42574.0
2022-02-25 10:25:00,53.41,53.49,53.38,53.46,44260.0,49.4717,49.5458,49.4439,49.518,44260.0
2022-02-25 10:30:00,53.46,53.49,53.42,53.47,70719.0,49.518,49.5458,49.4809,49.5273,70719.0
2022-02-25 10:35:00,53.46,53.72,53.44,53.72,20391.0,49.518,49.7588,49.4995,49.7588,20391.0
2022-02-25 10:40:00,53.73,53.75,53.62,53.68,14706.0,49.7681,49.7866,49.6662,49.7218,14706.0
2022-02-25 10:45:00,53.67,53.82,53.65,53.8,13365.0,49.7125,49.8515,49.694,49.8329,13365.0
2022-02-25 10:50:00,53.78,53.87,53.76,53.83,11384.0,49.8144,49.8978,49.7959,49.8607,11384.0
2022-02-25 10:55:00,53.83,53.89,53.76,53.83,12484.0,49.8607,49.9163,49.7959,49.8607,12484.0
2022-02-25 11:00:00,53.85,54.08,53.78,54.08,14003.0,49.8792,50.0923,49.8144,50.0923,14003.0
2022-02-25 11:05:00,54.08,54.14,54.05,54.09,11721.0,50.0923,50.1479,50.0645,50.1015,11721.0
2022-02-25 11:10:00,54.08,54.12,54.04,54.11,11423.0,50.0923,50.1293,50.0552,50.1201,11423.0
2022-02-25 11:15:00,54.11,54.12,53.96,54.0,12279.0,50.1201,50.1293,49.9811,50.0182,12279.0
2022-02-25 11:20:00,54.01,54.04,53.95,54.04,8104.0,50.0274,50.0552,49.9719,50.0552,8104.0
2022-02-25 11:25:00,54.05,54.05,53.92,53.96,13829.0,50.0645,50.0645,49.9441,49.9811,13829.0
2022-02-25 11:30:00,53.98,54.02,53.95,53.99,15501.0,49.9997,50.0367,49.9719,50.0089,15501.0
2022-02-25 11:35:00,53.99,54.01,53.93,54.0,14263.0,50.0089,50.0274,49.9533,50.0182,14263.0
2022-02-25 11:40:00,54.0,54.01,53.92,53.94,11305.0,50.0182,50.0274,49.9441,49.9626,11305.0
2022-02-25 11:45:00,53.94,53.99,53.82,53.87,40886.0,49.9626,50.0089,49.8515,49.8978,40886.0
2022-02-25 11:50:00,53.87,53.95,53.87,53.94,17616.0,49.8978,49.9719,49.8978,49.9626,17616.0
2022-02-25 11:55:00,53.93,54.03,53.92,53.99,18103.0,49.9533,50.046,49.9441,50.0089,18103.0
2022-02-25 12:00:00,54.01,54.08,53.97,54.04,7650.0,50.0274,50.0923,49.9904,50.0552,7650.0
2022-02-25 12:05:00,54.03,54.04,53.99,54.0,7148.0,50.046,50.0552,50.0089,50.0182,7148.0
2022-02-25 12:10:00,53.98,54.06,53.96,53.97,26406.0,49.9997,50.0738,49.9811,49.9904,26406.0
2022-02-25 12:15:00,53.96,54.15,53.94,54.15,20086.0,49.9811,50.1571,49.9626,50.1571,20086.0
2022-02-25 12:20:00,54.14,54.18,54.12,54.16,7524.0,50.1479,50.1849,50.1293,50.1664,7524.0
2022-02-25 12:25:00,54.16,54.21,54.05,54.05,17987.0,50.1664,50.2127,50.0645,50.0645,17987.0
2022-02-25 12:30:00,54.04,54.16,54.03,54.13,18604.0,50.0552,50.1664,50.046,50.1386,18604.0
2022-02-25 12:35:00,54.13,54.14,54.05,54.1,14736.0,50.1386,50.1479,50.0645,50.1108,14736.0
2022-02-25 12:40:00,54.12,54.15,54.1,54.14,10364.0,50.1293,50.1571,50.1108,50.1479,10364.0
2022-02-25 12:45:00,54.14,54.18,54.11,54.17,15518.0,50.1479,50.1849,50.1201,50.1756,15518.0
2022-02-25 12:50:00,54.15,54.18,54.13,54.14,12720.0,50.1571,50.1849,50.1386,50.1479,12720.0
2022-02-25 12:55:00,54.14,54.19,54.06,54.09,15050.0,50.1479,50.1942,50.0738,50.1015,15050.0
2022-02-25 13:00:00,54.09,54.18,54.05,54.08,16699.0,50.1015,50.1849,50.0645,50.0923,16699.0
2022-02-25 13:05:00,54.06,54.07,54.01,54.03,11794.0,50.0738,50.083,50.0274,50.046,11794.0
2022-02-25 13:10:00,54.04,54.06,53.93,54.04,14081.0,50.0552,50.0738,49.9533,50.0552,14081.0
2022-02-25 13:15:00,54.03,54.08,53.97,54.06,15191.0,50.046,50.0923,49.9904,50.0738,15191.0
2022-02-25 13:20:00,54.06,54.06,53.99,54.0,8525.0,50.0738,50.0738,50.0089,50.0182,8525.0
2022-02-25 13:25:00,54.0,54.12,54.0,54.08,11341.0,50.0182,50.1293,50.0182,50.0923,11341.0
2022-02-25 13:30:00,54.08,54.16,54.07,54.14,8086.0,50.0923,50.1664,50.083,50.1479,8086.0
2022-02-25 13:35:00,54.1,54.17,54.09,54.17,6676.0,50.1108,50.1756,50.1015,50.1756,6676.0
2022-02-25 13:40:00,54.18,54.35,54.18,54.33,31711.0,50.1849,50.3424,50.1849,50.3238,31711.0
2022-02-25 13:45:00,54.33,54.36,54.3,54.33,14944.0,50.3238,50.3516,50.2961,50.3238,14944.0
2022-02-25 13:50:00,54.33,54.38,54.32,54.33,9670.0,50.3238,50.3702,50.3146,50.3238,9670.0
2022-02-25 13:55:00,54.33,54.33,54.23,54.24,27271.0,50.3238,50.3238,50.2312,50.2405,27271.0
2022-02-25 14:00:00,54.23,54.32,54.14,54.26,14957.0,50.2312,50.3146,50.1479,50.259,14957.0
2022-02-25 14:05:00,54.25,54.25,54.19,54.21,12266.0,50.2497,50.2497,50.1942,50.2127,12266.0
2022-02-25 14:10:00,54.22,54.23,54.16,54.18,9209.0,50.222,50.2312,50.1664,50.1849,9209.0
2022-02-25 14:15:00,54.19,54.2,54.15,54.17,10067.0,50.1942,50.2034,50.1571,50.1756,10067.0
2022-02-25 14:20:00,54.18,54.26,54.17,54.23,8065.0,50.1849,50.259,50.1756,50.2312,8065.0
2022-02-25 14:25:00,54.23,54.26,54.19,54.22,12187.0,50.2312,50.259,50.1942,50.222,12187.0
2022-02-25 14:30:00,54.22,54.28,54.12,54.14,12858.0,50.222,50.2775,50.1293,50.1479,12858.0
2022-02-25 14:35:00,54.14,54.21,54.07,54.08,9759.0,50.1479,50.2127,50.083,50.0923,9759.0
2022-02-25 14:40:00,54.06,54.13,54.04,54.11,9072.0,50.0738,50.1386,50.0552,50.1201,9072.0
2022-02-25 14:45:00,54.1,54.14,54.05,54.07,9423.0,50.1108,50.1479,50.0645,50.083,9423.0
2022-02-25 14:50:00,54.03,54.05,53.96,53.98,9821.0,50.046,50.0645,49.9811,49.9997,9821.0
2022-02-25 14:55:00,53.99,54.11,53.99,54.07,11910.0,50.0089,50.1201,50.0089,50.083,11910.0
2022-02-25 15:00:00,54.05,54.06,53.96,53.97,17107.0,50.0645,50.0738,49.9811,49.9904,17107.0
2022-02-25 15:05:00,53.97,54.03,53.95,54.02,13621.0,49.9904,50.046,49.9719,50.0367,13621.0
2022-02-25 15:10:00,54.03,54.04,53.97,54.01,11993.0,50.046,50.0552,49.9904,50.0274,11993.0
2022-02-25 15:15:00,54.01,54.06,54.0,54.05,13986.0,50.0274,50.0738,50.0182,50.0645,13986.0
2022-02-25 15:20:00,54.05,54.12,54.03,54.09,23486.0,50.0645,50.1293,50.046,50.1015,23486.0
2022-02-25 15:25:00,54.09,54.12,54.02,54.06,22762.0,50.1015,50.1293,50.0367,50.0738,22762.0
2022-02-25 15:30:00,54.07,54.15,54.04,54.04,31091.0,50.083,50.1571,50.0552,50.0552,31091.0
2022-02-25 15:35:00,54.01,54.06,53.96,54.04,27496.0,50.0274,50.0738,49.9811,50.0552,27496.0
2022-02-25 15:40:00,54.04,54.06,53.98,53.99,31861.0,50.0552,50.0738,49.9997,50.0089,31861.0
2022-02-25 15:45:00,53.98,54.04,53.94,53.96,38243.0,49.9997,50.0552,49.9626,49.9811,38243.0
2022-02-25 15:50:00,53.96,54.11,53.96,54.05,57094.0,49.9811,50.1201,49.9811,50.0645,57094.0
2022-02-25 15:55:00,54.05,54.22,54.02,54.22,160621.0,50.0645,50.222,50.0367,50.222,160621.0
2022-02-28 09:30:00,53.31,53.37,52.92,52.93,45952.0,49.3791,49.4346,49.0178,49.0271,45952.0
2022-02-28 09:35:00,52.91,53.42,52.9,53.36,15602.0,49.0086,49.4809,48.9993,49.4254,15602.0
2022-02-28 09:40:00,53.36,53.53,53.25,53.53,10091.0,49.4254,49.5828,49.3235,49.5828,10091.0
2022-02-28 09:45:00,53.53,53.57,53.39,53.56,15609.0,49.5828,49.6199,49.4532,49.6106,15609.0
2022-02-28 09:50:00,53.54,53.71,53.54,53.57,13327.0,49.5921,49.7496,49.5921,49.6199,13327.0
2022-02-28 09:55:00,53.57,53.59,53.31,53.42,24535.0,49.6199,49.6384,49.3791,49.4809,24535.0
2022-02-28 10:00:00,53.42,53.46,53.35,53.42,15141.0,49.4809,49.518,49.4161,49.4809,15141.0
2022-02-28 10:05:00,53.44,53.65,53.44,53.55,14742.0,49.4995,49.694,49.4995,49.6014,14742.0
2022-02-28 10:10:00,53.54,53.62,53.52,53.52,15639.0,49.5921,49.6662,49.5736,49.5736,15639.0
2022-02-28 10:15:00,53.5,53.58,53.42,53.47,13002.0,49.555,49.6291,49.4809,49.5273,13002.0
2022-02-28 10:20:00,53.47,53.53,53.41,53.49,11493.0,49.5273,49.5828,49.4717,49.5458,11493.0
2022-02-28 10:25:00,53.49,53.5,53.38,53.38,15407.0,49.5458,49.555,49.4439,49.4439,15407.0
2022-02-28 10:30:00,53.36,53.53,53.34,53.45,16431.0,49.4254,49.5828,49.4068,49.5087,16431.0
2022-02-28 10:35:00,53.46,53.62,53.46,53.57,12712.0,49.518,49.6662,49.518,49.6199,12712.0
2022-02-28 10:40:00,53.58,53.68,53.54,53.66,9949.0,49.6291,49.7218,49.5921,49.7032,9949.0
2022-02-28 10:45:00,53.67,53.67,53.54,53.58,16204.0,49.7125,49.7125,49.5921,49.6291,16204.0
2022-02-28 10:50:00,53.57,53.63,53.56,53.62,7512.0,49.6199,49.6755,49.6106,49.6662,7512.0
2022-02-28 10:55:00,53.62,53.81,53.62,53.79,38931.0,49.6662,49.8422,49.6662,49.8237,38931.0
2022-02-28 11:00:00,53.79,53.86,53.75,53.82,17816.0,49.8237,49.8885,49.7866,49.8515,17816.0
2022-02-28 11:05:00,53.83,53.92,53.8,53.91,12635.0,49.8607,49.9441,49.8329,49.9348,12635.0
2022-02-28 11:10:00,53.91,53.91,53.81,53.85,13050.0,49.9348,49.9348,49.8422,49.8792,13050.0
2022-02-28 11:15:00,53.85,53.9,53.8,53.83,15448.0,49.8792,49.9256,49.8329,49.8607,15448.0
2022-02-28 11:20:00,53.83,53.87,53.82,53.86,8692.0,49.8607,49.8978,49.8515,49.8885,8692.0
2022-02-28 11:25:00,53.85,53.97,53.8,53.93,18094.0,49.8792,49.9904,49.8329,49.9533,18094.0
2022-02-28 11:30:00,53.92,53.99,53.87,53.92,8524.0,49.9441,50.0089,49.8978,49.9441,8524.0
2022-02-28 11:35:00,53.91,53.92,53.8,53.81,9878.0,49.9348,49.9441,49.8329,49.8422,9878.0
2022-02-28 11:40:00,53.82,53.85,53.77,53.84,8220.0,49.8515,49.8792,49.8051,49.87,8220.0
2022-02-28 11:45:00,53.82,53.82,53.68,53.71,13616.0,49.8515,49.8515,49.7218,49.7496,13616.0
2022-02-28 11:50:00,53.72,53.81,53.68,53.8,19900.0,49.7588,49.8422,49.7218,49.8329,19900.0
2022-02-28 11:55:00,53.82,53.94,53.82,53.94,10997.0,49.8515,49.9626,49.8515,49.9626,10997.0
2022-02-28 12:00:00,53.95,53.99,53.9,53.94,10460.0,49.9719,50.0089,49.9256,49.9626,10460.0
2022-02-28 12:05:00,53.95,53.95,53.81,53.81,9036.0,49.9719,49.9719,49.8422,49.8422,9036.0
2022-02-28 12:10:00,53.82,53.82,53.74,53.75,7907.0,49.8515,49.8515,49.7773,49.7866,7907.0
2022-02-28 12:15:00,53.73,53.79,53.68,53.77,10246.0,49.7681,49.8237,49.7218,49.8051,10246.0
2022-02-28 12:20:00,53.76,53.8,53.7,53.72,10714.0,49.7959,49.8329,49.7403,49.7588,10714.0
2022-02-28 12:25:00,53.73,53.78,53.73,53.76,10237.0,49.7681,49.8144,49.7681,49.7959,10237.0
2022-02-28 12:30:00,53.75,53.84,53.65,53.66,38732.0,49.7866,49.87,49.694,49.7032,38732.0
2022-02-28 12:35:00,53.66,53.71,53.63,53.64,6886.0,49.7032,49.7496,49.6755,49.6847,6886.0
2022-02-28 12:40:00,53.64,53.71,53.54,53.56,11694.0,49.6847,49.7496,49.5921,49.6106,11694.0
2022-02-28 12:45:00,53.55,53.56,53.49,53.53,19930.0,49.6014,49.6106,49.5458,49.5828,19930.0
2022-02-28 12:50:00,53.52,53.53,53.43,53.45,9561.0,49.5736,49.5828,49.4902,49.5087,9561.0
2022-02-28 12:55:00,53.46,53.49,53.43,53.46,7062.0,49.518,49.5458,49.4902,49.518,7062.0
2022-02-28 13:00:00,53.46,53.55,53.45,53.52,10500.0,49.518,49.6014,49.5087,49.5736,10500.0
2022-02-28 13:05:00,53.53,53.58,53.47,53.54,17913.0,49.5828,49.6291,49.5273,49.5921,17913.0
2022-02-28 13:10:00,53.52,53.56,53.49,53.5,15435.0,49.5736,49.6106,49.5458,49.555,15435.0
2022-02-28 13:15:00,53.48,53.49,53.4,53.42,17308.0,49.5365,49.5458,49.4624,49.4809,17308.0
2022-02-28 13:20:00,53.41,53.47,53.39,53.45,7971.0,49.4717,49.5273,49.4532,49.5087,7971.0
2022-02-28 13:25:00,53.45,53.56,53.44,53.54,8820.0,49.5087,49.6106,49.4995,49.5921,8820.0
2022-02-28 13:30:00,53.53,53.56,53.47,53.51,8415.0,49.5828,49.6106,49.5273,49.5643,8415.0
2022-02-28 13:35:00,53.52,53.57,53.48,53.57,9635.0,49.5736,49.6199,49.5365,49.6199,9635.0
2022-02-28 13:40:00,53.56,53.59,53.53,53.55,7702.0,49.6106,49.6384,49.5828,49.6014,7702.0
2022-02-28 13:45:00,53.56,53.62,53.52,53.62,12245.0,49.6106,49.6662,49.5736,49.6662,12245.0
2022-02-28 13:50:00,53.62,53.72,53.61,53.68,7749.0,49.6662,49.7588,49.6569,49.7218,7749.0
2022-02-28 13:55:00,53.68,53.7,53.65,53.69,12559.0,49.7218,49.7403,49.694,49.731,12559.0
2022-02-28 14:00:00,53.68,53.68,53.47,53.47,9891.0,49.7218,49.7218,49.5273,49.5273,9891.0
2022-02-28 14:05:00,53.47,53.48,53.39,53.39,11717.0,49.5273,49.5365,49.4532,49.4532,11717.0
2022-02-28 14:10:00,53.39,53.39,53.27,53.33,8633.0,49.4532,49.4532,49.342,49.3976,8633.0
2022-02-28 14:15:00,53.32,53.44,53.32,53.44,12011.0,49.3883,49.4995,49.3883,49.4995,12011.0
2022-02-28 14:20:00,53.45,53.45,53.34,53.36,18862.0,49.5087,49.5087,49.4068,49.4254,18862.0
2022-02-28 14:25:00,53.36,53.41,53.31,53.33,9126.0,49.4254,49.4717,49.3791,49.3976,9126.0
2022-02-28 14:30:00,53.33,53.33,53.25,53.31,13549.0,49.3976,49.3976,49.3235,49.3791,13549.0
2022-02-28 14:35:00,53.31,53.41,53.31,53.31,13711.0,49.3791,49.4717,49.3791,49.3791,13711.0
2022-02-28 14:40:00,53.31,53.47,53.28,53.45,7705.0,49.3791,49.5273,49.3513,49.5087,7705.0
2022-02-28 14:45:00,53.46,53.46,53.38,53.39,7602.0,49.518,49.518,49.4439,49.4532,7602.0
2022-02-28 14:50:00,53.4,53.47,53.4,53.47,14046.0,49.4624,49.5273,49.4624,49.5273,14046.0
2022-02-28 14:55:00,53.47,53.55,53.46,53.48,8125.0,49.5273,49.6014,49.518,49.5365,8125.0
2022-02-28 15:00:00,53.48,53.53,53.45,53.51,10182.0,49.5365,49.5828,49.5087,49.5643,10182.0
2022-02-28 15:05:00,53.49,53.57,53.42,53.56,12042.0,49.5458,49.6199,49.4809,49.6106,12042.0
2022-02-28 15:10:00,53.55,53.55,53.48,53.5,12224.0,49.6014,49.6014,49.5365,49.555,12224.0
2022-02-28 15:15:00,53.51,53.62,53.5,53.61,9566.0,49.5643,49.6662,49.555,49.6569,9566.0
2022-02-28 15:20:00,53.6,53.7,53.6,53.66,9988.0,49.6477,49.7403,49.6477,49.7032,9988.0
2022-02-28 15:25:00,53.65,53.67,53.59,53.6,38083.0,49.694,49.7125,49.6384,49.6477,38083.0
2022-02-28 15:30:00,53.59,53.6,53.52,53.54,23413.0,49.6384,49.6477,49.5736,49.5921,23413.0
2022-02-28 15:35:00,53.54,53.61,53.52,53.61,31516.0,49.5921,49.6569,49.5736,49.6569,31516.0
2022-02-28 15:40:00,53.61,53.81,53.6,53.8,27189.0,49.6569,49.8422,49.6477,49.8329,27189.0
2022-02-28 15:45:00,53.83,53.97,53.82,53.95,48247.0,49.8607,49.9904,49.8515,49.9719,48247.0
2022-02-28 15:50:00,53.96,54.07,53.95,54.05,87099.0,49.9811,50.083,49.9719,50.0645,87099.0
2022-02-28 15:55:00,54.05,54.17,53.99,54.02,299656.0,50.0645,50.1756,50.0089,50.0367,299656.0
2022-03-01 09:30:00,54.0,54.0,53.66,53.87,41603.0,50.0182,50.0182,49.7032,49.8978,41603.0
2022-03-01 09:35:00,53.9,54.0,53.84,53.9,28027.0,49.9256,50.0182,49.87,49.9256,28027.0
2022-03-01 09:40:00,53.92,53.92,53.65,53.66,20296.0,49.9441,49.9441,49.694,49.7032,20296.0
2022-03-01 09:45:00,53.71,53.74,53.37,53.41,25176.0,49.7496,49.7773,49.4346,49.4717,25176.0
2022-03-01 09:50:00,53.39,53.44,53.2,53.27,30163.0,49.4532,49.4995,49.2772,49.342,30163.0
2022-03-01 09:55:00,53.28,53.44,53.28,53.44,57026.0,49.3513,49.4995,49.3513,49.4995,57026.0
2022-03-01 10:00:00,53.47,53.61,53.42,53.46,22989.0,49.5273,49.6569,49.4809,49.518,22989.0
2022-03-01 10:05:00,53.5,53.54,53.31,53.32,27123.0,49.555,49.5921,49.3791,49.3883,27123.0
2022-03-01 10:10:00,53.3,53.41,53.3,53.38,26147.0,49.3698,49.4717,49.3698,49.4439,26147.0
2022-03-01 10:15:00,53.38,53.38,53.25,53.27,19713.0,49.4439,49.4439,49.3235,49.342,19713.0
2022-03-01 10:20:00,53.27,53.31,53.1,53.12,20016.0,49.342,49.3791,49.1845,49.2031,20016.0
2022-03-01 10:25:00,53.13,53.15,53.04,53.09,26937.0,49.2123,49.2309,49.129,49.1753,26937.0
2022-03-01 10:30:00,53.1,53.13,53.03,53.07,28831.0,49.1845,49.2123,49.1197,49.1568,28831.0
2022-03-01 10:35:00,53.08,53.15,53.0,53.0,19099.0,49.166,49.2309,49.0919,49.0919,19099.0
2022-03-01 10:40:00,53.0,53.0,52.87,52.94,31321.0,49.0919,49.0919,48.9715,49.0363,31321.0
2022-03-01 10:45:00,52.93,52.96,52.88,52.93,20021.0,49.0271,49.0549,48.9808,49.0271,20021.0
2022-03-01 10:50:00,52.93,53.04,52.93,52.96,16775.0,49.0271,49.129,49.0271,49.0549,16775.0
2022-03-01 10:55:00,52.94,52.96,52.82,52.84,14957.0,49.0363,49.0549,48.9252,48.9437,14957.0
2022-03-01 11:00:00,52.83,52.9,52.8,52.87,14592.0,48.9345,48.9993,48.9067,48.9715,14592.0
2022-03-01 11:05:00,52.87,52.87,52.69,52.7,33400.0,48.9715,48.9715,48.8048,48.814,33400.0
2022-03-01 11:10:00,52.71,52.83,52.7,52.8,13611.0,48.8233,48.9345,48.814,48.9067,13611.0
2022-03-01 11:15:00,52.8,52.81,52.67,52.68,27439.0,48.9067,48.9159,48.7862,48.7955,27439.0
2022-03-01 11:20:00,52.69,52.78,52.69,52.71,13102.0,48.8048,48.8881,48.8048,48.8233,13102.0
2022-03-01 11:25:00,52.71,52.8,52.68,52.8,13611.0,48.8233,48.9067,48.7955,48.9067,13611.0
2022-03-01 11:30:00,52.79,52.79,52.49,52.54,24344.0,48.8974,48.8974,48.6195,48.6658,24344.0
2022-03-01 11:35:00,52.55,52.57,52.46,52.5,19178.0,48.6751,48.6936,48.5917,48.6288,19178.0
2022-03-01 11:40:00,52.51,52.6,52.5,52.57,15735.0,48.638,48.7214,48.6288,48.6936,15735.0
2022-03-01 11:45:00,52.56,52.56,52.4,52.48,21366.0,48.6844,48.6844,48.5362,48.6103,21366.0
2022-03-01 11:50:00,52.5,52.5,52.43,52.44,7719.0,48.6288,48.6288,48.5639,48.5732,7719.0
2022-03-01 11:55:00,52.43,52.52,52.36,52.52,11931.0,48.5639,48.6473,48.4991,48.6473,11931.0
2022-03-01 12:00:00,52.51,52.51,52.39,52.41,17664.0,48.638,48.638,48.5269,48.5454,17664.0
2022-03-01 12:05:00,52.42,52.43,52.37,52.42,8856.0,48.5547,48.5639,48.5084,48.5547,8856.0
2022-03-01 12:10:00,52.42,52.47,52.33,52.46,11282.0,48.5547,48.601,48.4713,48.5917,11282.0
2022-03-01 12:15:00,52.45,52.55,52.43,52.52,7104.0,48.5825,48.6751,48.5639,48.6473,7104.0
2022-03-01 12:20:00,52.52,52.54,52.48,52.49,7332.0,48.6473,48.6658,48.6103,48.6195,7332.0
2022-03-01 12:25:00,52.49,52.52,52.48,52.49,9016.0,48.6195,48.6473,48.6103,48.6195,9016.0
2022-03-01 12:30:00,52.5,52.62,52.47,52.6,14444.0,48.6288,48.7399,48.601,48.7214,14444.0
2022-03-01 12:35:00,52.59,52.6,52.5,52.52,7015.0,48.7121,48.7214,48.6288,48.6473,7015.0
2022-03-01 12:40:00,52.53,52.6,52.52,52.59,6652.0,48.6566,48.7214,48.6473,48.7121,6652.0
2022-03-01 12:45:00,52.58,52.58,52.51,52.55,8426.0,48.7029,48.7029,48.638,48.6751,8426.0
2022-03-01 12:50:00,52.55,52.59,52.52,52.57,32602.0,48.6751,48.7121,48.6473,48.6936,32602.0
2022-03-01 12:55:00,52.57,52.57,52.49,52.55,17351.0,48.6936,48.6936,48.6195,48.6751,17351.0
2022-03-01 13:00:00,52.55,52.63,52.5,52.59,9470.0,48.6751,48.7492,48.6288,48.7121,9470.0
2022-03-01 13:05:00,52.59,52.59,52.49,52.53,9455.0,48.7121,48.7121,48.6195,48.6566,9455.0
2022-03-01 13:10:00,52.53,52.54,52.43,52.45,8063.0,48.6566,48.6658,48.5639,48.5825,8063.0
2022-03-01 13:15:00,52.47,52.48,52.42,52.43,8556.0,48.601,48.6103,48.5547,48.5639,8556.0
2022-03-01 13:20:00,52.42,52.47,52.35,52.35,7879.0,48.5547,48.601,48.4898,48.4898,7879.0
2022-03-01 13:25:00,52.34,52.35,52.27,52.3,11947.0,48.4806,48.4898,48.4157,48.4435,11947.0
2022-03-01 13:30:00,52.3,52.31,52.24,52.28,6885.0,48.4435,48.4528,48.388,48.425,6885.0
2022-03-01 13:35:00,52.29,52.39,52.26,52.37,13118.0,48.4343,48.5269,48.4065,48.5084,13118.0
2022-03-01 13:40:00,52.38,52.41,52.34,52.37,9499.0,48.5176,48.5454,48.4806,48.5084,9499.0
2022-03-01 13:45:00,52.36,52.45,52.35,52.39,15800.0,48.4991,48.5825,48.4898,48.5269,15800.0
2022-03-01 13:50:00,52.39,52.44,52.37,52.41,8615.0,48.5269,48.5732,48.5084,48.5454,8615.0
2022-03-01 13:55:00,52.41,52.48,52.39,52.46,8676.0,48.5454,48.6103,48.5269,48.5917,8676.0
2022-03-01 14:00:00,52.45,52.45,52.38,52.43,14942.0,48.5825,48.5825,48.5176,48.5639,14942.0
2022-03-01 14:05:00,52.42,52.47,52.41,52.43,14022.0,48.5547,48.601,48.5454,48.5639,14022.0
2022-03-01 14:10:00,52.44,52.44,52.38,52.42,15736.0,48.5732,48.5732,48.5176,48.5547,15736.0
2022-03-01 14:15:00,52.43,52.45,52.34,52.43,14038.0,48.5639,48.5825,48.4806,48.5639,14038.0
2022-03-01 14:20:00,52.43,52.62,52.42,52.6,26501.0,48.5639,48.7399,48.5547,48.7214,26501.0
2022-03-01 14:25:00,52.6,52.62,52.54,52.61,27676.0,48.7214,48.7399,48.6658,48.7307,27676.0
2022-03-01 14:30:00,52.6,52.7,52.57,52.7,20232.0,48.7214,48.814,48.6936,48.814,20232.0
2022-03-01 14:35:00,52.69,52.85,52.69,52.85,10868.0,48.8048,48.953,48.8048,48.953,10868.0
2022-03-01 14:40:00,52.85,52.96,52.84,52.96,8408.0,48.953,49.0549,48.9437,49.0549,8408.0
2022-03-01 14:45:00,52.94,53.0,52.9,52.91,20109.0,49.0363,49.0919,48.9993,49.0086,20109.0
2022-03-01 14:50:00,52.89,52.89,52.81,52.82,11860.0,48.99,48.99,48.9159,48.9252,11860.0
2022-03-01 14:55:00,52.83,52.89,52.82,52.85,12986.0,48.9345,48.99,48.9252,48.953,12986.0
2022-03-01 15:00:00,52.85,53.03,52.83,53.03,16602.0,48.953,49.1197,48.9345,49.1197,16602.0
2022-03-01 15:05:00,53.05,53.1,53.0,53.02,20555.0,49.1382,49.1845,49.0919,49.1104,20555.0
2022-03-01 15:10:00,53.03,53.03,52.93,52.99,13207.0,49.1197,49.1197,49.0271,49.0827,13207.0
2022-03-01 15:15:00,53.0,53.01,52.85,52.86,15338.0,49.0919,49.1012,48.953,48.9622,15338.0
2022-03-01 15:20:00,52.86,52.92,52.86,52.92,12330.0,48.9622,49.0178,48.9622,49.0178,12330.0
2022-03-01 15:25:00,52.91,53.01,52.88,52.92,27901.0,49.0086,49.1012,48.9808,49.0178,27901.0
2022-03-01 15:30:00,52.92,52.93,52.81,52.9,25920.0,49.0178,49.0271,48.9159,48.9993,25920.0
2022-03-01 15:35:00,52.91,52.91,52.85,52.87,23140.0,49.0086,49.0086,48.953,48.9715,23140.0
2022-03-01 15:40:00,52.87,52.95,52.81,52.84,33378.0,48.9715,49.0456,48.9159,48.9437,33378.0
2022-03-01 15:45:00,52.83,52.83,52.68,52.69,37932.0,48.9345,48.9345,48.7955,48.8048,37932.0
2022-03-01 15:50:00,52.67,52.77,52.6,52.75,59095.0,48.7862,48.8789,48.7214,48.8603,59095.0
2022-03-01 15:55:00,52.74,52.94,52.69,52.83,266048.0,48.8511,49.0363,48.8048,48.9345,266048.0
2022-03-02 09:30:00,53.08,53.3,52.88,53.25,62558.0,49.166,49.3698,48.9808,49.3235,62558.0
2022-03-02 09:35:00,53.29,53.32,53.13,53.21,14036.0,49.3605,49.3883,49.2123,49.2864,14036.0
2022-03-02 09:40:00,53.23,53.34,53.16,53.25,16734.0,49.305,49.4068,49.2401,49.3235,16734.0
2022-03-02 09:45:00,53.24,53.31,53.15,53.22,16503.0,49.3142,49.3791,49.2309,49.2957,16503.0
2022-03-02 09:50:00,53.23,53.29,53.16,53.2,12309.0,49.305,49.3605,49.2401,49.2772,12309.0
2022-03-02 09:55:00,53.2,53.26,53.01,53.08,18546.0,49.2772,49.3327,49.1012,49.166,18546.0
2022-03-02 10:00:00,53.1,53.31,53.09,53.3,18255.0,49.1845,49.3791,49.1753,49.3698,18255.0
2022-03-02 10:05:00,53.3,53.32,53.13,53.16,16221.0,49.3698,49.3883,49.2123,49.2401,16221.0
2022-03-02 10:10:00,53.17,53.2,53.1,53.17,13425.0,49.2494,49.2772,49.1845,49.2494,13425.0
2022-03-02 10:15:00,53.17,53.17,52.97,52.98,18143.0,49.2494,49.2494,49.0641,49.0734,18143.0
2022-03-02 10:20:00,52.97,53.02,52.95,53.01,18647.0,49.0641,49.1104,49.0456,49.1012,18647.0
2022-03-02 10:25:00,53.02,53.2,52.91,53.11,12444.0,49.1104,49.2772,49.0086,49.1938,12444.0
2022-03-02 10:30:00,53.09,53.14,52.9,53.09,15562.0,49.1753,49.2216,48.9993,49.1753,15562.0
2022-03-02 10:35:00,53.07,53.18,53.05,53.12,12549.0,49.1568,49.2586,49.1382,49.2031,12549.0
2022-03-02 10:40:00,53.1,53.16,53.03,53.04,11441.0,49.1845,49.2401,49.1197,49.129,11441.0
2022-03-02 10:45:00,53.04,53.08,53.0,53.06,14187.0,49.129,49.166,49.0919,49.1475,14187.0
2022-03-02 10:50:00,53.05,53.08,52.84,52.85,13120.0,49.1382,49.166,48.9437,48.953,13120.0
2022-03-02 10:55:00,52.86,53.1,52.86,53.07,10373.0,48.9622,49.1845,48.9622,49.1568,10373.0
2022-03-02 11:00:00,53.09,53.23,53.0,53.2,12841.0,49.1753,49.305,49.0919,49.2772,12841.0
2022-03-02 11:05:00,53.2,53.24,53.13,53.19,14140.0,49.2772,49.3142,49.2123,49.2679,14140.0
2022-03-02 11:10:00,53.19,53.23,53.15,53.21,6776.0,49.2679,49.305,49.2309,49.2864,6776.0
2022-03-02 11:15:00,53.21,53.23,53.09,53.1,7242.0,49.2864,49.305,49.1753,49.1845,7242.0
2022-03-02 11:20:00,53.11,53.2,53.09,53.11,6067.0,49.1938,49.2772,49.1753,49.1938,6067.0
2022-03-02 11:25:00,53.14,53.29,53.13,53.27,10674.0,49.2216,49.3605,49.2123,49.342,10674.0
2022-03-02 11:30:00,53.27,53.45,53.27,53.45,6694.0,49.342,49.5087,49.342,49.5087,6694.0
2022-03-02 11:35:00,53.43,53.44,53.28,53.37,11730.0,49.4902,49.4995,49.3513,49.4346,11730.0
2022-03-02 11:40:00,53.37,53.41,53.28,53.29,9828.0,49.4346,49.4717,49.3513,49.3605,9828.0
2022-03-02 11:45:00,53.31,53.39,53.31,53.36,6337.0,49.3791,49.4532,49.3791,49.4254,6337.0
2022-03-02 11:50:00,53.35,53.44,53.35,53.41,6902.0,49.4161,49.4995,49.4161,49.4717,6902.0
2022-03-02 11:55:00,53.4,53.44,53.4,53.43,3829.0,49.4624,49.4995,49.4624,49.4902,3829.0
2022-03-02 12:00:00,53.43,53.49,53.39,53.47,10108.0,49.4902,49.5458,49.4532,49.5273,10108.0
2022-03-02 12:05:00,53.46,53.52,53.41,53.5,10207.0,49.518,49.5736,49.4717,49.555,10207.0
2022-03-02 12:10:00,53.51,53.57,53.48,53.5,9282.0,49.5643,49.6199,49.5365,49.555,9282.0
2022-03-02 12:15:00,53.46,53.53,53.46,53.53,6421.0,49.518,49.5828,49.518,49.5828,6421.0
2022-03-02 12:20:00,53.53,53.57,53.47,53.48,7850.0,49.5828,49.6199,49.5273,49.5365,7850.0
2022-03-02 12:25:00,53.49,53.53,53.43,53.53,5617.0,49.5458,49.5828,49.4902,49.5828,5617.0
2022-03-02 12:30:00,53.54,53.55,53.52,53.53,7992.0,49.5921,49.6014,49.5736,49.5828,7992.0
2022-03-02 12:35:00,53.53,53.62,53.52,53.6,10680.0,49.5828,49.6662,49.5736,49.6477,10680.0
2022-03-02 12:40:00,53.61,53.62,53.54,53.55,5554.0,49.6569,49.6662,49.5921,49.6014,5554.0
2022-03-02 12:45:00,53.55,53.57,53.49,53.54,11447.0,49.6014,49.6199,49.5458,49.5921,11447.0
2022-03-02 12:50:00,53.53,53.54,53.48,53.51,5334.0,49.5828,49.5921,49.5365,49.5643,5334.0
2022-03-02 12:55:00,53.51,53.55,53.45,53.54,10174.0,49.5643,49.6014,49.5087,49.5921,10174.0
2022-03-02 13:00:00,53.55,53.62,53.54,53.59,5422.0,49.6014,49.6662,49.5921,49.6384,5422.0
2022-03-02 13:05:00,53.61,53.61,53.56,53.57,5769.0,49.6569,49.6569,49.6106,49.6199,5769.0
2022-03-02 13:10:00,53.57,53.62,53.52,53.54,10425.0,49.6199,49.6662,49.5736,49.5921,10425.0
2022-03-02 13:15:00,53.54,53.56,53.51,53.51,8586.0,49.5921,49.6106,49.5643,49.5643,8586.0
2022-03-02 13:20:00,53.5,53.55,53.49,53.49,5995.0,49.555,49.6014,49.5458,49.5458,5995.0
2022-03-02 13:25:00,53.48,53.55,53.48,53.53,3602.0,49.5365,49.6014,49.5365,49.5828,3602.0
2022-03-02 13:30:00,53.53,53.63,53.52,53.6,10150.0,49.5828,49.6755,49.5736,49.6477,10150.0
2022-03-02 13:35:00,53.6,53.6,53.54,53.56,6814.0,49.6477,49.6477,49.5921,49.6106,6814.0
2022-03-02 13:40:00,53.56,53.56,53.5,53.55,10945.0,49.6106,49.6106,49.555,49.6014,10945.0
2022-03-02 13:45:00,53.57,53.58,53.5,53.54,7451.0,49.6199,49.6291,49.555,49.5921,7451.0
2022-03-02 13:50:00,53.55,53.6,53.55,53.6,4464.0,49.6014,49.6477,49.6014,49.6477,4464.0
2022-03-02 13:55:00,53.61,53.63,53.57,53.6,8743.0,49.6569,49.6755,49.6199,49.6477,8743.0
2022-03-02 14:00:00,53.61,53.64,53.56,53.63,9039.0,49.6569,49.6847,49.6106,49.6755,9039.0
2022-03-02 14:05:00,53.63,53.69,53.62,53.66,16801.0,49.6755,49.731,49.6662,49.7032,16801.0
2022-03-02 14:10:00,53.66,53.69,53.62,53.63,7100.0,49.7032,49.731,49.6662,49.6755,7100.0
2022-03-02 14:15:00,53.63,53.66,53.57,53.58,9313.0,49.6755,49.7032,49.6199,49.6291,9313.0
2022-03-02 14:20:00,53.58,53.62,53.47,53.48,9385.0,49.6291,49.6662,49.5273,49.5365,9385.0
2022-03-02 14:25:00,53.46,53.47,53.42,53.47,7185.0,49.518,49.5273,49.4809,49.5273,7185.0
2022-03-02 14:30:00,53.48,53.51,53.45,53.48,6711.0,49.5365,49.5643,49.5087,49.5365,6711.0
2022-03-02 14:35:00,53.49,53.52,53.47,53.49,11839.0,49.5458,49.5736,49.5273,49.5458,11839.0
2022-03-02 14:40:00,53.49,53.55,53.46,53.51,8200.0,49.5458,49.6014,49.518,49.5643,8200.0
2022-03-02 14:45:00,53.48,53.48,53.36,53.38,6374.0,49.5365,49.5365,49.4254,49.4439,6374.0
2022-03-02 14:50:00,53.38,53.47,53.3,53.31,11619.0,49.4439,49.5273,49.3698,49.3791,11619.0
2022-03-02 14:55:00,53.33,53.34,53.25,53.28,9357.0,49.3976,49.4068,49.3235,49.3513,9357.0
2022-03-02 15:00:00,53.28,53.35,53.26,53.35,10374.0,49.3513,49.4161,49.3327,49.4161,10374.0
2022-03-02 15:05:00,53.35,53.35,53.29,53.3,12963.0,49.4161,49.4161,49.3605,49.3698,12963.0
2022-03-02 15:10:00,53.29,53.34,53.23,53.26,11022.0,49.3605,49.4068,49.305,49.3327,11022.0
2022-03-02 15:15:00,53.27,53.34,53.23,53.34,13891.0,49.342,49.4068,49.305,49.4068,13891.0
2022-03-02 15:20:00,53.34,53.38,53.27,53.34,9740.0,49.4068,49.4439,49.342,49.4068,9740.0
2022-03-02 15:25:00,53.36,53.44,53.35,53.43,25353.0,49.4254,49.4995,49.4161,49.4902,25353.0
2022-03-02 15:30:00,53.43,53.43,53.34,53.38,21872.0,49.4902,49.4902,49.4068,49.4439,21872.0
2022-03-02 15:35:00,53.38,53.51,53.36,53.47,26736.0,49.4439,49.5643,49.4254,49.5273,26736.0
2022-03-02 15:40:00,53.47,53.54,53.44,53.52,39445.0,49.5273,49.5921,49.4995,49.5736,39445.0
2022-03-02 15:45:00,53.52,53.61,53.47,53.58,44606.0,49.5736,49.6569,49.5273,49.6291,44606.0
2022-03-02 15:50:00,53.58,53.65,53.54,53.55,68825.0,49.6291,49.694,49.5921,49.6014,68825.0
2022-03-02 15:55:00,53.54,53.54,53.37,53.48,186731.0,49.5921,49.5921,49.4346,49.5365,186731.0
2022-03-03 09:30:00,53.53,53.83,53.51,53.62,63471.0,49.5828,49.8607,49.5643,49.6662,63471.0
2022-03-03 09:35:00,53.56,53.77,53.53,53.61,26073.0,49.6106,49.8051,49.5828,49.6569,26073.0
2022-03-03 09:40:00,53.62,53.79,53.53,53.66,33518.0,49.6662,49.8237,49.5828,49.7032,33518.0
2022-03-03 09:45:00,53.65,53.72,53.54,53.62,17287.0,49.694,49.7588,49.5921,49.6662,17287.0
2022-03-03 09:50:00,53.68,53.76,53.66,53.72,11979.0,49.7218,49.7959,49.7032,49.7588,11979.0
2022-03-03 09:55:00,53.71,53.78,53.65,53.67,19117.0,49.7496,49.8144,49.694,49.7125,19117.0
2022-03-03 10:00:00,53.64,53.71,53.55,53.57,19882.0,49.6847,49.7496,49.6014,49.6199,19882.0
2022-03-03 10:05:00,53.56,53.69,53.56,53.69,16626.0,49.6106,49.731,49.6106,49.731,16626.0
2022-03-03 10:10:00,53.69,53.8,53.63,53.77,15206.0,49.731,49.8329,49.6755,49.8051,15206.0
2022-03-03 10:15:00,53.77,53.9,53.76,53.87,12428.0,49.8051,49.9256,49.7959,49.8978,12428.0
2022-03-03 10:20:00,53.87,53.92,53.85,53.86,11861.0,49.8978,49.9441,49.8792,49.8885,11861.0
2022-03-03 10:25:00,53.85,53.87,53.81,53.81,4469.0,49.8792,49.8978,49.8422,49.8422,4469.0
2022-03-03 10:30:00,53.83,53.88,53.77,53.78,16856.0,49.8607,49.907,49.8051,49.8144,16856.0
2022-03-03 10:35:00,53.78,53.81,53.66,53.68,11033.0,49.8144,49.8422,49.7032,49.7218,11033.0
2022-03-03 10:40:00,53.67,53.67,53.56,53.57,11385.0,49.7125,49.7125,49.6106,49.6199,11385.0
2022-03-03 10:45:00,53.58,53.62,53.55,53.6,8128.0,49.6291,49.6662,49.6014,49.6477,8128.0
2022-03-03 10:50:00,53.59,53.59,53.5,53.53,10848.0,49.6384,49.6384,49.555,49.5828,10848.0
2022-03-03 10:55:00,53.51,53.56,53.5,53.5,7832.0,49.5643,49.6106,49.555,49.555,7832.0
2022-03-03 11:00:00,53.51,53.55,53.45,53.51,7724.0,49.5643,49.6014,49.5087,49.5643,7724.0
2022-03-03 11:05:00,53.52,53.56,53.47,53.5,8850.0,49.5736,49.6106,49.5273,49.555,8850.0
2022-03-03 11:10:00,53.47,53.47,53.28,53.3,7730.0,49.5273,49.5273,49.3513,49.3698,7730.0
2022-03-03 11:15:00,53.29,53.38,53.25,53.38,9942.0,49.3605,49.4439,49.3235,49.4439,9942.0
2022-03-03 11:20:00,53.37,53.4,53.33,53.33,12328.0,49.4346,49.4624,49.3976,49.3976,12328.0
2022-03-03 11:25:00,53.33,53.4,53.33,53.37,11443.0,49.3976,49.4624,49.3976,49.4346,11443.0
2022-03-03 11:30:00,53.36,53.41,53.3,53.35,11729.0,49.4254,49.4717,49.3698,49.4161,11729.0
2022-03-03 11:35:00,53.35,53.35,53.25,53.29,17978.0,49.4161,49.4161,49.3235,49.3605,17978.0
2022-03-03 11:40:00,53.29,53.36,53.27,53.35,9278.0,49.3605,49.4254,49.342,49.4161,9278.0
2022-03-03 11:45:00,53.35,53.35,53.26,53.28,18403.0,49.4161,49.4161,49.3327,49.3513,18403.0
2022-03-03 11:50:00,53.29,53.3,53.24,53.29,12172.0,49.3605,49.3698,49.3142,49.3605,12172.0
2022-03-03 11:55:00,53.29,53.33,53.19,53.27,17226.0,49.3605,49.3976,49.2679,49.342,17226.0
2022-03-03 12:00:00,53.26,53.34,53.25,53.34,8278.0,49.3327,49.4068,49.3235,49.4068,8278.0
2022-03-03 12:05:00,53.34,53.43,53.28,53.43,27032.0,49.4068,49.4902,49.3513,49.4902,27032.0
2022-03-03 12:10:00,53.43,53.53,53.43,53.53,4440.0,49.4902,49.5828,49.4902,49.5828,4440.0
2022-03-03 12:15:00,53.56,53.63,53.55,53.63,6934.0,49.6106,49.6755,49.6014,49.6755,6934.0
2022-03-03 12:20:00,53.63,53.68,53.58,53.62,9779.0,49.6755,49.7218,49.6291,49.6662,9779.0
2022-03-03 12:25:00,53.61,53.61,53.52,53.52,6085.0,49.6569,49.6569,49.5736,49.5736,6085.0
2022-03-03 12:30:00,53.52,53.85,53.49,53.77,20286.0,49.5736,49.8792,49.5458,49.8051,20286.0
2022-03-03 12:35:00,53.77,53.79,53.6,53.63,12715.0,49.8051,49.8237,49.6477,49.6755,12715.0
2022-03-03 12:40:00,53.61,53.62,53.52,53.62,13545.0,49.6569,49.6662,49.5736,49.6662,13545.0
2022-03-03 12:45:00,53.61,53.61,53.53,53.54,11923.0,49.6569,49.6569,49.5828,49.5921,11923.0
2022-03-03 12:50:00,53.54,53.6,53.54,53.59,9271.0,49.5921,49.6477,49.5921,49.6384,9271.0
2022-03-03 12:55:00,53.58,53.67,53.57,53.66,9299.0,49.6291,49.7125,49.6199,49.7032,9299.0
2022-03-03 13:00:00,53.67,53.74,53.64,53.73,10879.0,49.7125,49.7773,49.6847,49.7681,10879.0
2022-03-03 13:05:00,53.72,53.73,53.64,53.64,11620.0,49.7588,49.7681,49.6847,49.6847,11620.0
2022-03-03 13:10:00,53.64,53.75,53.64,53.75,8408.0,49.6847,49.7866,49.6847,49.7866,8408.0
2022-03-03 13:15:00,53.74,53.78,53.73,53.76,8754.0,49.7773,49.8144,49.7681,49.7959,8754.0
2022-03-03 13:20:00,53.75,53.78,53.72,53.78,7086.0,49.7866,49.8144,49.7588,49.8144,7086.0
2022-03-03 13:25:00,53.78,53.82,53.77,53.82,8471.0,49.8144,49.8515,49.8051,49.8515,8471.0
2022-03-03 13:30:00,53.82,53.82,53.7,53.73,9241.0,49.8515,49.8515,49.7403,49.7681,9241.0
2022-03-03 13:35:00,53.74,53.78,53.72,53.75,5004.0,49.7773,49.8144,49.7588,49.7866,5004.0
2022-03-03 13:40:00,53.75,53.78,53.72,53.78,9560.0,49.7866,49.8144,49.7588,49.8144,9560.0
2022-03-03 13:45:00,53.77,53.79,53.73,53.77,10365.0,49.8051,49.8237,49.7681,49.8051,10365.0
2022-03-03 13:50:00,53.78,53.81,53.76,53.8,9355.0,49.8144,49.8422,49.7959,49.8329,9355.0
2022-03-03 13:55:00,53.81,53.84,53.79,53.79,6796.0,49.8422,49.87,49.8237,49.8237,6796.0
2022-03-03 14:00:00,53.79,53.89,53.79,53.89,7964.0,49.8237,49.9163,49.8237,49.9163,7964.0
2022-03-03 14:05:00,53.88,53.93,53.85,53.9,6937.0,49.907,49.9533,49.8792,49.9256,6937.0
2022-03-03 14:10:00,53.91,54.03,53.89,54.03,13639.0,49.9348,50.046,49.9163,50.046,13639.0
2022-03-03 14:15:00,54.01,54.05,53.98,54.03,7550.0,50.0274,50.0645,49.9997,50.046,7550.0
2022-03-03 14:20:00,54.03,54.04,53.99,54.03,12157.0,50.046,50.0552,50.0089,50.046,12157.0
2022-03-03 14:25:00,54.03,54.05,54.0,54.01,9507.0,50.046,50.0645,50.0182,50.0274,9507.0
2022-03-03 14:30:00,54.02,54.04,54.01,54.03,7770.0,50.0367,50.0552,50.0274,50.046,7770.0
2022-03-03 14:35:00,54.04,54.07,54.02,54.04,10125.0,50.0552,50.083,50.0367,50.0552,10125.0
2022-03-03 14:40:00,54.04,54.08,54.0,54.01,8581.0,50.0552,50.0923,50.0182,50.0274,8581.0
2022-03-03 14:45:00,54.02,54.02,53.94,53.94,12903.0,50.0367,50.0367,49.9626,49.9626,12903.0
2022-03-03 14:50:00,53.94,53.94,53.86,53.88,8849.0,49.9626,49.9626,49.8885,49.907,8849.0
2022-03-03 14:55:00,53.89,53.93,53.87,53.93,9663.0,49.9163,49.9533,49.8978,49.9533,9663.0
2022-03-03 15:00:00,53.93,53.93,53.81,53.83,10781.0,49.9533,49.9533,49.8422,49.8607,10781.0
2022-03-03 15:05:00,53.83,53.88,53.75,53.78,9312.0,49.8607,49.907,49.7866,49.8144,9312.0
2022-03-03 15:10:00,53.79,53.87,53.78,53.86,12549.0,49.8237,49.8978,49.8144,49.8885,12549.0
2022-03-03 15:15:00,53.87,53.96,53.86,53.95,9386.0,49.8978,49.9811,49.8885,49.9719,9386.0
2022-03-03 15:20:00,53.94,53.97,53.89,53.95,13802.0,49.9626,49.9904,49.9163,49.9719,13802.0
2022-03-03 15:25:00,53.95,54.06,53.95,54.05,15250.0,49.9719,50.0738,49.9719,50.0645,15250.0
2022-03-03 15:30:00,54.04,54.04,53.97,53.97,16108.0,50.0552,50.0552,49.9904,49.9904,16108.0
2022-03-03 15:35:00,53.97,54.02,53.91,54.01,23608.0,49.9904,50.0367,49.9348,50.0274,23608.0
2022-03-03 15:40:00,54.01,54.01,53.88,53.9,25109.0,50.0274,50.0274,49.907,49.9256,25109.0
2022-03-03 15:45:00,53.89,53.95,53.83,53.91,31104.0,49.9163,49.9719,49.8607,49.9348,31104.0
2022-03-03 15:50:00,53.91,53.94,53.81,53.84,61575.0,49.9348,49.9626,49.8422,49.87,61575.0
2022-03-03 15:55:00,53.83,53.84,53.76,53.81,203239.0,49.8607,49.87,49.7959,49.8422,203239.0
2022-03-04 09:30:00,52.92,53.25,52.83,53.07,76983.0,49.0178,49.3235,48.9345,49.1568,76983.0
2022-03-04 09:35:00,53.06,53.28,53.05,53.13,23657.0,49.1475,49.3513,49.1382,49.2123,23657.0
2022-03-04 09:40:00,53.12,53.14,52.94,52.99,38747.0,49.2031,49.2216,49.0363,49.0827,38747.0
2022-03-04 09:45:00,52.99,53.03,52.82,52.84,16836.0,49.0827,49.1197,48.9252,48.9437,16836.0
2022-03-04 09:50:00,52.84,53.2,52.82,53.15,18137.0,48.9437,49.2772,48.9252,49.2309,18137.0
2022-03-04 09:55:00,53.13,53.23,53.03,53.18,18669.0,49.2123,49.305,49.1197,49.2586,18669.0
2022-03-04 10:00:00,53.16,53.25,53.1,53.11,12973.0,49.2401,49.3235,49.1845,49.1938,12973.0
2022-03-04 10:05:00,53.11,53.13,52.77,52.77,17465.0,49.1938,49.2123,48.8789,48.8789,17465.0
2022-03-04 10:10:00,52.78,52.83,52.74,52.82,13536.0,48.8881,48.9345,48.8511,48.9252,13536.0
2022-03-04 10:15:00,52.82,52.96,52.8,52.9,17138.0,48.9252,49.0549,48.9067,48.9993,17138.0
2022-03-04 10:20:00,52.91,52.92,52.75,52.75,22673.0,49.0086,49.0178,48.8603,48.8603,22673.0
2022-03-04 10:25:00,52.75,52.83,52.71,52.83,16980.0,48.8603,48.9345,48.8233,48.9345,16980.0
2022-03-04 10:30:00,52.82,52.84,52.63,52.64,20781.0,48.9252,48.9437,48.7492,48.7585,20781.0
2022-03-04 10:35:00,52.66,52.77,52.63,52.76,27398.0,48.777,48.8789,48.7492,48.8696,27398.0
2022-03-04 10:40:00,52.75,52.8,52.68,52.76,29045.0,48.8603,48.9067,48.7955,48.8696,29045.0
2022-03-04 10:45:00,52.77,52.86,52.74,52.78,17832.0,48.8789,48.9622,48.8511,48.8881,17832.0
2022-03-04 10:50:00,52.76,52.77,52.69,52.73,14945.0,48.8696,48.8789,48.8048,48.8418,14945.0
2022-03-04 10:55:00,52.74,52.78,52.69,52.69,19418.0,48.8511,48.8881,48.8048,48.8048,19418.0
2022-03-04 11:00:00,52.68,52.74,52.66,52.72,20734.0,48.7955,48.8511,48.777,48.8326,20734.0
2022-03-04 11:05:00,52.72,52.81,52.69,52.77,16939.0,48.8326,48.9159,48.8048,48.8789,16939.0
2022-03-04 11:10:00,52.76,52.84,52.72,52.84,13095.0,48.8696,48.9437,48.8326,48.9437,13095.0
2022-03-04 11:15:00,52.84,52.97,52.84,52.96,16724.0,48.9437,49.0641,48.9437,49.0549,16724.0
2022-03-04 11:20:00,52.94,52.95,52.88,52.95,13303.0,49.0363,49.0456,48.9808,49.0456,13303.0
2022-03-04 11:25:00,52.95,52.97,52.88,52.9,11828.0,49.0456,49.0641,48.9808,48.9993,11828.0
2022-03-04 11:30:00,52.89,52.96,52.83,52.96,14563.0,48.99,49.0549,48.9345,49.0549,14563.0
2022-03-04 11:35:00,52.96,53.05,52.87,53.03,14468.0,49.0549,49.1382,48.9715,49.1197,14468.0
2022-03-04 11:40:00,53.02,53.05,52.98,52.99,17064.0,49.1104,49.1382,49.0734,49.0827,17064.0
2022-03-04 11:45:00,52.99,53.09,52.99,53.07,16723.0,49.0827,49.1753,49.0827,49.1568,16723.0
2022-03-04 11:50:00,53.07,53.08,53.01,53.02,15289.0,49.1568,49.166,49.1012,49.1104,15289.0
2022-03-04 11:55:00,53.02,53.07,53.0,53.02,16634.0,49.1104,49.1568,49.0919,49.1104,16634.0
2022-03-04 12:00:00,53.03,53.1,52.97,53.1,10138.0,49.1197,49.1845,49.0641,49.1845,10138.0
2022-03-04 12:05:00,53.09,53.17,53.03,53.16,10653.0,49.1753,49.2494,49.1197,49.2401,10653.0
2022-03-04 12:10:00,53.15,53.3,53.15,53.28,15126.0,49.2309,49.3698,49.2309,49.3513,15126.0
2022-03-04 12:15:00,53.28,53.34,53.28,53.31,9121.0,49.3513,49.4068,49.3513,49.3791,9121.0
2022-03-04 12:20:00,53.3,53.33,53.26,53.31,10634.0,49.3698,49.3976,49.3327,49.3791,10634.0
2022-03-04 12:25:00,53.31,53.39,53.31,53.36,11937.0,49.3791,49.4532,49.3791,49.4254,11937.0
2022-03-04 12:30:00,53.35,53.45,53.34,53.44,8098.0,49.4161,49.5087,49.4068,49.4995,8098.0
2022-03-04 12:35:00,53.48,53.52,53.46,53.48,10311.0,49.5365,49.5736,49.518,49.5365,10311.0
2022-03-04 12:40:00,53.49,53.5,53.41,53.42,6607.0,49.5458,49.555,49.4717,49.4809,6607.0
2022-03-04 12:45:00,53.41,53.46,53.4,53.45,6984.0,49.4717,49.518,49.4624,49.5087,6984.0
2022-03-04 12:50:00,53.48,53.53,53.45,53.5,6515.0,49.5365,49.5828,49.5087,49.555,6515.0
2022-03-04 12:55:00,53.49,53.61,53.49,53.58,9680.0,49.5458,49.6569,49.5458,49.6291,9680.0
2022-03-04 13:00:00,53.6,53.7,53.6,53.7,9294.0,49.6477,49.7403,49.6477,49.7403,9294.0
2022-03-04 13:05:00,53.69,53.74,53.69,53.74,9801.0,49.731,49.7773,49.731,49.7773,9801.0
2022-03-04 13:10:00,53.74,53.74,53.67,53.68,8684.0,49.7773,49.7773,49.7125,49.7218,8684.0
2022-03-04 13:15:00,53.67,53.71,53.62,53.66,12123.0,49.7125,49.7496,49.6662,49.7032,12123.0
2022-03-04 13:20:00,53.66,53.74,53.66,53.69,12136.0,49.7032,49.7773,49.7032,49.731,12136.0
2022-03-04 13:25:00,53.71,53.73,53.68,53.68,10733.0,49.7496,49.7681,49.7218,49.7218,10733.0
2022-03-04 13:30:00,53.68,53.72,53.66,53.69,7695.0,49.7218,49.7588,49.7032,49.731,7695.0
2022-03-04 13:35:00,53.69,53.71,53.66,53.69,8540.0,49.731,49.7496,49.7032,49.731,8540.0
2022-03-04 13:40:00,53.68,53.68,53.49,53.49,14110.0,49.7218,49.7218,49.5458,49.5458,14110.0
2022-03-04 13:45:00,53.49,53.51,53.43,53.5,9471.0,49.5458,49.5643,49.4902,49.555,9471.0
2022-03-04 13:50:00,53.51,53.57,53.51,53.57,8930.0,49.5643,49.6199,49.5643,49.6199,8930.0
2022-03-04 13:55:00,53.56,53.56,53.5,53.52,12576.0,49.6106,49.6106,49.555,49.5736,12576.0
2022-03-04 14:00:00,53.54,53.56,53.43,53.5,10577.0,49.5921,49.6106,49.4902,49.555,10577.0
2022-03-04 14:05:00,53.5,53.59,53.47,53.56,13846.0,49.555,49.6384,49.5273,49.6106,13846.0
2022-03-04 14:10:00,53.54,53.57,53.5,53.53,10291.0,49.5921,49.6199,49.555,49.5828,10291.0
2022-03-04 14:15:00,53.53,53.66,53.48,53.58,25216.0,49.5828,49.7032,49.5365,49.6291,25216.0
2022-03-04 14:20:00,53.56,53.67,53.56,53.64,13225.0,49.6106,49.7125,49.6106,49.6847,13225.0
2022-03-04 14:25:00,53.63,53.69,53.61,53.65,17654.0,49.6755,49.731,49.6569,49.694,17654.0
2022-03-04 14:30:00,53.65,53.68,53.62,53.66,8076.0,49.694,49.7218,49.6662,49.7032,8076.0
2022-03-04 14:35:00,53.65,53.66,53.46,53.61,66223.0,49.694,49.7032,49.518,49.6569,66223.0
2022-03-04 14:40:00,53.61,53.62,53.46,53.49,27607.0,49.6569,49.6662,49.518,49.5458,27607.0
2022-03-04 14:45:00,53.48,53.53,53.44,53.51,20461.0,49.5365,49.5828,49.4995,49.5643,20461.0
2022-03-04 14:50:00,53.5,53.58,53.5,53.56,13195.0,49.555,49.6291,49.555,49.6106,13195.0
2022-03-04 14:55:00,53.57,53.6,53.45,53.45,10855.0,49.6199,49.6477,49.5087,49.5087,10855.0
2022-03-04 15:00:00,53.46,53.63,53.46,53.6,11061.0,49.518,49.6755,49.518,49.6477,11061.0
2022-03-04 15:05:00,53.62,53.67,53.59,53.62,12776.0,49.6662,49.7125,49.6384,49.6662,12776.0
2022-03-04 15:10:00,53.61,53.68,53.58,53.59,13517.0,49.6569,49.7218,49.6291,49.6384,13517.0
2022-03-04 15:15:00,53.59,53.66,53.58,53.58,16949.0,49.6384,49.7032,49.6291,49.6291,16949.0
2022-03-04 15:20:00,53.58,53.69,53.56,53.66,25332.0,49.6291,49.731,49.6106,49.7032,25332.0
2022-03-04 15:25:00,53.66,53.76,53.65,53.73,20353.0,49.7032,49.7959,49.694,49.7681,20353.0
2022-03-04 15:30:00,53.73,53.78,53.69,53.71,33518.0,49.7681,49.8144,49.731,49.7496,33518.0
2022-03-04 15:35:00,53.72,53.75,53.64,53.68,28038.0,49.7588,49.7866,49.6847,49.7218,28038.0
2022-03-04 15:40:00,53.68,53.79,53.66,53.77,35330.0,49.7218,49.8237,49.7032,49.8051,35330.0
2022-03-04 15:45:00,53.77,53.88,53.73,53.78,48776.0,49.8051,49.907,49.7681,49.8144,48776.0
2022-03-04 15:50:00,53.79,53.89,53.74,53.89,83317.0,49.8237,49.9163,49.7773,49.9163,83317.0
2022-03-04 15:55:00,53.89,54.03,53.88,53.99,180041.0,49.9163,50.046,49.907,50.0089,180041.0
2022-03-07 09:30:00,53.69,53.69,53.31,53.34,70589.0,49.731,49.731,49.3791,49.4068,70589.0
2022-03-07 09:35:00,53.37,53.46,52.96,53.03,102976.0,49.4346,49.518,49.0549,49.1197,102976.0
2022-03-07 09:40:00,53.04,53.28,53.0,53.2,41096.0,49.129,49.3513,49.0919,49.2772,41096.0
2022-03-07 09:45:00,53.2,53.47,53.2,53.39,19580.0,49.2772,49.5273,49.2772,49.4532,19580.0
2022-03-07 09:50:00,53.39,53.48,53.14,53.44,44338.0,49.4532,49.5365,49.2216,49.4995,44338.0
2022-03-07 09:55:00,53.44,53.56,53.38,53.39,30526.0,49.4995,49.6106,49.4439,49.4532,30526.0
2022-03-07 10:00:00,53.36,53.48,53.33,53.42,44238.0,49.4254,49.5365,49.3976,49.4809,44238.0
2022-03-07 10:05:00,53.42,53.45,53.31,53.32,18506.0,49.4809,49.5087,49.3791,49.3883,18506.0
2022-03-07 10:10:00,53.3,53.44,53.26,53.33,19328.0,49.3698,49.4995,49.3327,49.3976,19328.0
2022-03-07 10:15:00,53.34,53.47,53.31,53.32,21500.0,49.4068,49.5273,49.3791,49.3883,21500.0
2022-03-07 10:20:00,53.32,53.45,53.29,53.29,15364.0,49.3883,49.5087,49.3605,49.3605,15364.0
2022-03-07 10:25:00,53.28,53.37,53.26,53.35,19278.0,49.3513,49.4346,49.3327,49.4161,19278.0
2022-03-07 10:30:00,53.32,53.44,53.31,53.35,21979.0,49.3883,49.4995,49.3791,49.4161,21979.0
2022-03-07 10:35:00,53.34,53.46,53.32,53.4,19260.0,49.4068,49.518,49.3883,49.4624,19260.0
2022-03-07 10:40:00,53.37,53.49,53.32,53.48,24438.0,49.4346,49.5458,49.3883,49.5365,24438.0
2022-03-07 10:45:00,53.48,53.54,53.43,53.52,30320.0,49.5365,49.5921,49.4902,49.5736,30320.0
2022-03-07 10:50:00,53.51,53.59,53.39,53.43,12709.0,49.5643,49.6384,49.4532,49.4902,12709.0
2022-03-07 10:55:00,53.44,53.57,53.43,53.5,14238.0,49.4995,49.6199,49.4902,49.555,14238.0
2022-03-07 11:00:00,53.49,53.5,53.33,53.36,18208.0,49.5458,49.555,49.3976,49.4254,18208.0
2022-03-07 11:05:00,53.36,53.5,53.31,53.46,24094.0,49.4254,49.555,49.3791,49.518,24094.0
2022-03-07 11:10:00,53.45,53.45,53.36,53.4,20639.0,49.5087,49.5087,49.4254,49.4624,20639.0
2022-03-07 11:15:00,53.39,53.4,53.29,53.3,11497.0,49.4532,49.4624,49.3605,49.3698,11497.0
2022-03-07 11:20:00,53.3,53.34,53.18,53.18,18640.0,49.3698,49.4068,49.2586,49.2586,18640.0
2022-03-07 11:25:00,53.2,53.25,53.18,53.19,9766.0,49.2772,49.3235,49.2586,49.2679,9766.0
2022-03-07 11:30:00,53.17,53.18,52.93,52.95,16604.0,49.2494,49.2586,49.0271,49.0456,16604.0
2022-03-07 11:35:00,52.95,52.95,52.77,52.78,22121.0,49.0456,49.0456,48.8789,48.8881,22121.0
2022-03-07 11:40:00,52.76,52.87,52.76,52.84,26594.0,48.8696,48.9715,48.8696,48.9437,26594.0
2022-03-07 11:45:00,52.82,52.9,52.79,52.86,21841.0,48.9252,48.9993,48.8974,48.9622,21841.0
2022-03-07 11:50:00,52.86,52.86,52.77,52.82,12909.0,48.9622,48.9622,48.8789,48.9252,12909.0
2022-03-07 11:55:00,52.81,52.82,52.76,52.8,14333.0,48.9159,48.9252,48.8696,48.9067,14333.0
2022-03-07 12:00:00,52.8,52.82,52.7,52.71,25384.0,48.9067,48.9252,48.814,48.8233,25384.0
2022-03-07 12:05:00,52.7,52.75,52.67,52.72,10541.0,48.814,48.8603,48.7862,48.8326,10541.0
2022-03-07 12:10:00,52.74,52.76,52.68,52.72,15985.0,48.8511,48.8696,48.7955,48.8326,15985.0
2022-03-07 12:15:00,52.72,52.75,52.63,52.65,17423.0,48.8326,48.8603,48.7492,48.7677,17423.0
2022-03-07 12:20:00,52.65,52.69,52.5,52.53,18506.0,48.7677,48.8048,48.6288,48.6566,18506.0
2022-03-07 12:25:00,52.54,52.7,52.5,52.7,11202.0,48.6658,48.814,48.6288,48.814,11202.0
2022-03-07 12:30:00,52.69,52.71,52.63,52.68,39824.0,48.8048,48.8233,48.7492,48.7955,39824.0
2022-03-07 12:35:00,52.67,52.67,52.57,52.67,13669.0,48.7862,48.7862,48.6936,48.7862,13669.0
2022-03-07 12:40:00,52.67,52.71,52.62,52.66,9408.0,48.7862,48.8233,48.7399,48.777,9408.0
2022-03-07 12:45:00,52.66,52.72,52.57,52.68,12141.0,48.777,48.8326,48.6936,48.7955,12141.0
2022-03-07 12:50:00,52.67,52.74,52.61,52.63,15255.0,48.7862,48.8511,48.7307,48.7492,15255.0
2022-03-07 12:55:00,52.64,52.76,52.62,52.76,8979.0,48.7585,48.8696,48.7399,48.8696,8979.0
2022-03-07 13:00:00,52.76,52.92,52.76,52.86,14847.0,48.8696,49.0178,48.8696,48.9622,14847.0
2022-03-07 13:05:00,52.84,52.86,52.79,52.83,21932.0,48.9437,48.9622,48.8974,48.9345,21932.0
2022-03-07 13:10:00,52.82,52.82,52.74,52.76,12323.0,48.9252,48.9252,48.8511,48.8696,12323.0
2022-03-07 13:15:00,52.77,52.77,52.64,52.67,39558.0,48.8789,48.8789,48.7585,48.7862,39558.0
2022-03-07 13:20:00,52.69,52.82,52.68,52.76,14431.0,48.8048,48.9252,48.7955,48.8696,14431.0
2022-03-07 13:25:00,52.78,52.87,52.78,52.81,9373.0,48.8881,48.9715,48.8881,48.9159,9373.0
2022-03-07 13:30:00,52.81,52.84,52.79,52.81,6749.0,48.9159,48.9437,48.8974,48.9159,6749.0
2022-03-07 13:35:00,52.81,52.98,52.8,52.95,12813.0,48.9159,49.0734,48.9067,49.0456,12813.0
2022-03-07 13:40:00,52.94,52.95,52.71,52.71,37417.0,49.0363,49.0456,48.8233,48.8233,37417.0
2022-03-07 13:45:00,52.71,52.71,52.62,52.63,18320.0,48.8233,48.8233,48.7399,48.7492,18320.0
2022-03-07 13:50:00,52.64,52.72,52.62,52.68,67651.0,48.7585,48.8326,48.7399,48.7955,67651.0
2022-03-07 13:55:00,52.69,52.7,52.56,52.64,92870.0,48.8048,48.814,48.6844,48.7585,92870.0
2022-03-07 14:00:00,52.66,52.74,52.66,52.72,19478.0,48.777,48.8511,48.777,48.8326,19478.0
2022-03-07 14:05:00,52.72,52.75,52.65,52.68,23408.0,48.8326,48.8603,48.7677,48.7955,23408.0
2022-03-07 14:10:00,52.68,52.75,52.66,52.71,25969.0,48.7955,48.8603,48.777,48.8233,25969.0
2022-03-07 14:15:00,52.72,52.72,52.62,52.67,16578.0,48.8326,48.8326,48.7399,48.7862,16578.0
2022-03-07 14:20:00,52.65,52.68,52.55,52.59,13853.0,48.7677,48.7955,48.6751,48.7121,13853.0
2022-03-07 14:25:00,52.58,52.69,52.58,52.62,27373.0,48.7029,48.8048,48.7029,48.7399,27373.0
2022-03-07 14:30:00,52.62,52.64,52.57,52.62,19834.0,48.7399,48.7585,48.6936,48.7399,19834.0
2022-03-07 14:35:00,52.61,52.66,52.55,52.59,40777.0,48.7307,48.777,48.6751,48.7121,40777.0
2022-03-07 14:40:00,52.59,52.6,52.46,52.49,11906.0,48.7121,48.7214,48.5917,48.6195,11906.0
2022-03-07 14:45:00,52.49,52.57,52.48,52.53,14057.0,48.6195,48.6936,48.6103,48.6566,14057.0
2022-03-07 14:50:00,52.54,52.56,52.48,52.48,14408.0,48.6658,48.6844,48.6103,48.6103,14408.0
2022-03-07 14:55:00,52.47,52.63,52.47,52.55,17295.0,48.601,48.7492,48.601,48.6751,17295.0
2022-03-07 15:00:00,52.56,52.6,52.5,52.6,15003.0,48.6844,48.7214,48.6288,48.7214,15003.0
2022-03-07 15:05:00,52.59,52.61,52.57,52.58,10575.0,48.7121,48.7307,48.6936,48.7029,10575.0
2022-03-07 15:10:00,52.59,52.59,52.46,52.48,15234.0,48.7121,48.7121,48.5917,48.6103,15234.0
2022-03-07 15:15:00,52.48,52.54,52.45,52.51,17625.0,48.6103,48.6658,48.5825,48.638,17625.0
2022-03-07 15:20:00,52.52,52.55,52.46,52.47,15390.0,48.6473,48.6751,48.5917,48.601,15390.0
2022-03-07 15:25:00,52.49,52.59,52.49,52.53,21631.0,48.6195,48.7121,48.6195,48.6566,21631.0
2022-03-07 15:30:00,52.52,52.52,52.42,52.43,27093.0,48.6473,48.6473,48.5547,48.5639,27093.0
2022-03-07 15:35:00,52.44,52.5,52.38,52.48,41184.0,48.5732,48.6288,48.5176,48.6103,41184.0
2022-03-07 15:40:00,52.48,52.64,52.46,52.61,61279.0,48.6103,48.7585,48.5917,48.7307,61279.0
2022-03-07 15:45:00,52.61,52.61,52.49,52.54,74352.0,48.7307,48.7307,48.6195,48.6658,74352.0
2022-03-07 15:50:00,52.54,52.58,52.43,52.44,109445.0,48.6658,48.7029,48.5639,48.5732,109445.0
2022-03-07 15:55:00,52.44,52.55,52.41,52.42,174680.0,48.5732,48.6751,48.5454,48.5547,174680.0
2022-03-08 09:30:00,52.52,52.93,52.43,52.91,43944.0,48.6473,49.0271,48.5639,49.0086,43944.0
2022-03-08 09:35:00,52.89,53.08,52.59,52.59,23419.0,48.99,49.166,48.7121,48.7121,23419.0
2022-03-08 09:40:00,52.58,52.75,52.41,52.7,107877.0,48.7029,48.8603,48.5454,48.814,107877.0
2022-03-08 09:45:00,52.69,52.85,52.62,52.63,17169.0,48.8048,48.953,48.7399,48.7492,17169.0
2022-03-08 09:50:00,52.62,52.74,52.54,52.55,21697.0,48.7399,48.8511,48.6658,48.6751,21697.0
2022-03-08 09:55:00,52.56,52.62,52.55,52.6,19746.0,48.6844,48.7399,48.6751,48.7214,19746.0
2022-03-08 10:00:00,52.6,52.6,52.33,52.36,26505.0,48.7214,48.7214,48.4713,48.4991,26505.0
2022-03-08 10:05:00,52.37,52.42,52.24,52.26,16571.0,48.5084,48.5547,48.388,48.4065,16571.0
2022-03-08 10:10:00,52.24,52.37,52.19,52.37,11915.0,48.388,48.5084,48.3416,48.5084,11915.0
2022-03-08 10:15:00,52.37,52.46,52.3,52.45,17431.0,48.5084,48.5917,48.4435,48.5825,17431.0
2022-03-08 10:20:00,52.46,52.49,52.37,52.37,17518.0,48.5917,48.6195,48.5084,48.5084,17518.0
2022-03-08 10:25:00,52.36,52.36,52.06,52.06,17707.0,48.4991,48.4991,48.2212,48.2212,17707.0
2022-03-08 10:30:00,52.05,52.22,52.05,52.2,14254.0,48.212,48.3694,48.212,48.3509,14254.0
2022-03-08 10:35:00,52.21,52.38,52.21,52.38,14658.0,48.3602,48.5176,48.3602,48.5176,14658.0
2022-03-08 10:40:00,52.43,52.53,52.42,52.53,13276.0,48.5639,48.6566,48.5547,48.6566,13276.0
2022-03-08 10:45:00,52.52,52.57,52.43,52.44,19797.0,48.6473,48.6936,48.5639,48.5732,19797.0
2022-03-08 10:50:00,52.42,52.46,52.36,52.42,15931.0,48.5547,48.5917,48.4991,48.5547,15931.0
2022-03-08 10:55:00,52.4,52.45,52.31,52.39,12608.0,48.5362,48.5825,48.4528,48.5269,12608.0
2022-03-08 11:00:00,52.38,52.38,52.24,52.33,15372.0,48.5176,48.5176,48.388,48.4713,15372.0
2022-03-08 11:05:00,52.34,52.38,52.17,52.2,13795.0,48.4806,48.5176,48.3231,48.3509,13795.0
2022-03-08 11:10:00,52.2,52.41,52.19,52.41,14755.0,48.3509,48.5454,48.3416,48.5454,14755.0
2022-03-08 11:15:00,52.41,52.41,52.21,52.26,17360.0,48.5454,48.5454,48.3602,48.4065,17360.0
2022-03-08 11:20:00,52.31,52.35,52.16,52.24,31180.0,48.4528,48.4898,48.3139,48.388,31180.0
2022-03-08 11:25:00,52.27,52.32,52.23,52.27,19294.0,48.4157,48.4621,48.3787,48.4157,19294.0
2022-03-08 11:30:00,52.25,52.28,52.16,52.22,12294.0,48.3972,48.425,48.3139,48.3694,12294.0
2022-03-08 11:35:00,52.23,52.33,52.23,52.23,13382.0,48.3787,48.4713,48.3787,48.3787,13382.0
2022-03-08 11:40:00,52.25,52.31,52.21,52.25,6932.0,48.3972,48.4528,48.3602,48.3972,6932.0
2022-03-08 11:45:00,52.26,52.4,52.25,52.36,14157.0,48.4065,48.5362,48.3972,48.4991,14157.0
2022-03-08 11:50:00,52.36,52.36,52.26,52.35,13186.0,48.4991,48.4991,48.4065,48.4898,13186.0
2022-03-08 11:55:00,52.34,52.37,52.3,52.35,11737.0,48.4806,48.5084,48.4435,48.4898,11737.0
2022-03-08 12:00:00,52.36,52.42,52.32,52.41,12231.0,48.4991,48.5547,48.4621,48.5454,12231.0
2022-03-08 12:05:00,52.42,52.5,52.38,52.48,12399.0,48.5547,48.6288,48.5176,48.6103,12399.0
2022-03-08 12:10:00,52.49,52.61,52.49,52.61,10747.0,48.6195,48.7307,48.6195,48.7307,10747.0
2022-03-08 12:15:00,52.61,52.75,52.58,52.71,11642.0,48.7307,48.8603,48.7029,48.8233,11642.0
2022-03-08 12:20:00,52.72,52.77,52.68,52.75,13285.0,48.8326,48.8789,48.7955,48.8603,13285.0
2022-03-08 12:25:00,52.75,52.93,52.65,52.92,22477.0,48.8603,49.0271,48.7677,49.0178,22477.0
2022-03-08 12:30:00,52.92,53.08,52.91,53.06,19474.0,49.0178,49.166,49.0086,49.1475,19474.0
2022-03-08 12:35:00,53.04,53.12,53.0,53.12,10692.0,49.129,49.2031,49.0919,49.2031,10692.0
2022-03-08 12:40:00,53.12,53.14,53.03,53.07,12266.0,49.2031,49.2216,49.1197,49.1568,12266.0
2022-03-08 12:45:00,53.07,53.11,53.04,53.05,12029.0,49.1568,49.1938,49.129,49.1382,12029.0
2022-03-08 12:50:00,53.02,53.13,52.97,53.1,12361.0,49.1104,49.2123,49.0641,49.1845,12361.0
2022-03-08 12:55:00,53.1,53.11,53.03,53.07,9379.0,49.1845,49.1938,49.1197,49.1568,9379.0
2022-03-08 13:00:00,53.07,53.23,53.07,53.22,7539.0,49.1568,49.305,49.1568,49.2957,7539.0
2022-03-08 13:05:00,53.22,53.3,53.21,53.27,9529.0,49.2957,49.3698,49.2864,49.342,9529.0
2022-03-08 13:10:00,53.26,53.28,53.14,53.17,13592.0,49.3327,49.3513,49.2216,49.2494,13592.0
2022-03-08 13:15:00,53.17,53.19,53.09,53.17,9767.0,49.2494,49.2679,49.1753,49.2494,9767.0
2022-03-08 13:20:00,53.17,53.19,53.15,53.15,15458.0,49.2494,49.2679,49.2309,49.2309,15458.0
2022-03-08 13:25:00,53.15,53.17,53.03,53.05,17141.0,49.2309,49.2494,49.1197,49.1382,17141.0
2022-03-08 13:30:00,53.04,53.08,52.96,53.05,20055.0,49.129,49.166,49.0549,49.1382,20055.0
2022-03-08 13:35:00,53.05,53.07,52.94,52.95,20818.0,49.1382,49.1568,49.0363,49.0456,20818.0
2022-03-08 13:40:00,52.96,52.97,52.82,52.86,22333.0,49.0549,49.0641,48.9252,48.9622,22333.0
2022-03-08 13:45:00,52.89,52.92,52.8,52.85,17052.0,48.99,49.0178,48.9067,48.953,17052.0
2022-03-08 13:50:00,52.85,52.92,52.81,52.84,21597.0,48.953,49.0178,48.9159,48.9437,21597.0
2022-03-08 13:55:00,52.85,52.91,52.82,52.86,16376.0,48.953,49.0086,48.9252,48.9622,16376.0
2022-03-08 14:00:00,52.84,52.86,52.7,52.78,24936.0,48.9437,48.9622,48.814,48.8881,24936.0
2022-03-08 14:05:00,52.78,52.91,52.76,52.88,24147.0,48.8881,49.0086,48.8696,48.9808,24147.0
2022-03-08 14:10:00,52.87,52.89,52.83,52.85,13988.0,48.9715,48.99,48.9345,48.953,13988.0
2022-03-08 14:15:00,52.83,52.84,52.72,52.72,7101.0,48.9345,48.9437,48.8326,48.8326,7101.0
2022-03-08 14:20:00,52.74,52.84,52.65,52.8,9103.0,48.8511,48.9437,48.7677,48.9067,9103.0
2022-03-08 14:25:00,52.79,52.97,52.79,52.97,6037.0,48.8974,49.0641,48.8974,49.0641,6037.0
2022-03-08 14:30:00,52.95,52.96,52.85,52.85,11049.0,49.0456,49.0549,48.953,48.953,11049.0
2022-03-08 14:35:00,52.87,53.06,52.87,53.0,11129.0,48.9715,49.1475,48.9715,49.0919,11129.0
2022-03-08 14:40:00,53.01,53.04,52.95,53.03,5100.0,49.1012,49.129,49.0456,49.1197,5100.0
2022-03-08 14:45:00,53.06,53.18,53.06,53.18,11502.0,49.1475,49.2586,49.1475,49.2586,11502.0
2022-03-08 14:50:00,53.19,53.2,53.12,53.15,7380.0,49.2679,49.2772,49.2031,49.2309,7380.0
2022-03-08 14:55:00,53.16,53.24,53.08,53.1,15618.0,49.2401,49.3142,49.166,49.1845,15618.0
2022-03-08 15:00:00,53.1,53.25,53.09,53.24,10471.0,49.1845,49.3235,49.1753,49.3142,10471.0
2022-03-08 15:05:00,53.22,53.22,53.16,53.18,8901.0,49.2957,49.2957,49.2401,49.2586,8901.0
2022-03-08 15:10:00,53.18,53.18,53.04,53.13,11332.0,49.2586,49.2586,49.129,49.2123,11332.0
2022-03-08 15:15:00,53.11,53.13,53.05,53.07,9232.0,49.1938,49.2123,49.1382,49.1568,9232.0
2022-03-08 15:20:00,53.07,53.07,52.97,53.04,9014.0,49.1568,49.1568,49.0641,49.129,9014.0
2022-03-08 15:25:00,53.03,53.03,52.77,52.77,8682.0,49.1197,49.1197,48.8789,48.8789,8682.0
2022-03-08 15:30:00,52.77,52.79,52.6,52.64,12669.0,48.8789,48.8974,48.7214,48.7585,12669.0
2022-03-08 15:35:00,52.64,52.74,52.61,52.74,9559.0,48.7585,48.8511,48.7307,48.8511,9559.0
2022-03-08 15:40:00,52.75,52.79,52.62,52.62,15510.0,48.8603,48.8974,48.7399,48.7399,15510.0
2022-03-08 15:45:00,52.63,52.7,52.57,52.64,32174.0,48.7492,48.814,48.6936,48.7585,32174.0
2022-03-08 15:50:00,52.61,52.82,52.61,52.66,49099.0,48.7307,48.9252,48.7307,48.777,49099.0
2022-03-08 15:55:00,52.64,52.65,52.42,52.42,233501.0,48.7585,48.7677,48.5547,48.5547,233501.0
2022-03-09 09:30:00,53.49,53.59,53.35,53.51,41557.0,49.5458,49.6384,49.4161,49.5643,41557.0
2022-03-09 09:35:00,53.59,53.76,53.59,53.69,18731.0,49.6384,49.7959,49.6384,49.731,18731.0
2022-03-09 09:40:00,53.72,53.84,53.61,53.7,14948.0,49.7588,49.87,49.6569,49.7403,14948.0
2022-03-09 09:45:00,53.73,53.83,53.73,53.77,17947.0,49.7681,49.8607,49.7681,49.8051,17947.0
2022-03-09 09:50:00,53.78,53.78,53.48,53.48,13325.0,49.8144,49.8144,49.5365,49.5365,13325.0
2022-03-09 09:55:00,53.45,53.48,53.25,53.28,9855.0,49.5087,49.5365,49.3235,49.3513,9855.0
2022-03-09 10:00:00,53.3,53.56,53.3,53.54,11866.0,49.3698,49.6106,49.3698,49.5921,11866.0
2022-03-09 10:05:00,53.54,53.67,53.52,53.67,5930.0,49.5921,49.7125,49.5736,49.7125,5930.0
2022-03-09 10:10:00,53.65,53.69,53.58,53.62,13277.0,49.694,49.731,49.6291,49.6662,13277.0
2022-03-09 10:15:00,53.63,53.66,53.47,53.47,19630.0,49.6755,49.7032,49.5273,49.5273,19630.0
2022-03-09 10:20:00,53.47,53.49,53.36,53.48,12405.0,49.5273,49.5458,49.4254,49.5365,12405.0
2022-03-09 10:25:00,53.48,53.51,53.37,53.43,10006.0,49.5365,49.5643,49.4346,49.4902,10006.0
2022-03-09 10:30:00,53.43,53.43,53.26,53.28,12179.0,49.4902,49.4902,49.3327,49.3513,12179.0
2022-03-09 10:35:00,53.3,53.38,53.25,53.32,13048.0,49.3698,49.4439,49.3235,49.3883,13048.0
2022-03-09 10:40:00,53.32,53.38,53.32,53.34,17488.0,49.3883,49.4439,49.3883,49.4068,17488.0
2022-03-09 10:45:00,53.33,53.53,53.33,53.53,9094.0,49.3976,49.5828,49.3976,49.5828,9094.0
2022-03-09 10:50:00,53.52,53.58,53.5,53.58,10589.0,49.5736,49.6291,49.555,49.6291,10589.0
2022-03-09 10:55:00,53.58,53.68,53.55,53.6,13644.0,49.6291,49.7218,49.6014,49.6477,13644.0
2022-03-09 11:00:00,53.61,53.65,53.58,53.65,10468.0,49.6569,49.694,49.6291,49.694,10468.0
2022-03-09 11:05:00,53.65,53.69,53.55,53.55,26109.0,49.694,49.731,49.6014,49.6014,26109.0
2022-03-09 11:10:00,53.53,53.53,53.34,53.35,15228.0,49.5828,49.5828,49.4068,49.4161,15228.0
2022-03-09 11:15:00,53.33,53.41,53.31,53.39,13402.0,49.3976,49.4717,49.3791,49.4532,13402.0
2022-03-09 11:20:00,53.4,53.43,53.36,53.36,12019.0,49.4624,49.4902,49.4254,49.4254,12019.0
2022-03-09 11:25:00,53.36,53.42,53.34,53.34,12984.0,49.4254,49.4809,49.4068,49.4068,12984.0
2022-03-09 11:30:00,53.35,53.49,53.35,53.49,9435.0,49.4161,49.5458,49.4161,49.5458,9435.0
2022-03-09 11:35:00,53.49,53.51,53.4,53.43,9104.0,49.5458,49.5643,49.4624,49.4902,9104.0
2022-03-09 11:40:00,53.42,53.5,53.41,53.5,11487.0,49.4809,49.555,49.4717,49.555,11487.0
2022-03-09 11:45:00,53.49,53.5,53.36,53.36,11053.0,49.5458,49.555,49.4254,49.4254,11053.0
2022-03-09 11:50:00,53.34,53.39,53.32,53.37,7022.0,49.4068,49.4532,49.3883,49.4346,7022.0
2022-03-09 11:55:00,53.39,53.45,53.37,53.42,10653.0,49.4532,49.5087,49.4346,49.4809,10653.0
2022-03-09 12:00:00,53.41,53.44,53.4,53.4,10067.0,49.4717,49.4995,49.4624,49.4624,10067.0
2022-03-09 12:05:00,53.4,53.46,53.38,53.46,6099.0,49.4624,49.518,49.4439,49.518,6099.0
2022-03-09 12:10:00,53.46,53.56,53.45,53.52,6819.0,49.518,49.6106,49.5087,49.5736,6819.0
2022-03-09 12:15:00,53.53,53.56,53.51,53.52,6872.0,49.5828,49.6106,49.5643,49.5736,6872.0
2022-03-09 12:20:00,53.52,53.6,53.5,53.59,9646.0,49.5736,49.6477,49.555,49.6384,9646.0
2022-03-09 12:25:00,53.59,53.63,53.56,53.63,4600.0,49.6384,49.6755,49.6106,49.6755,4600.0
2022-03-09 12:30:00,53.62,53.63,53.56,53.56,6067.0,49.6662,49.6755,49.6106,49.6106,6067.0
2022-03-09 12:35:00,53.56,53.57,53.52,53.55,6540.0,49.6106,49.6199,49.5736,49.6014,6540.0
2022-03-09 12:40:00,53.53,53.54,53.48,53.49,4335.0,49.5828,49.5921,49.5365,49.5458,4335.0
2022-03-09 12:45:00,53.48,53.51,53.47,53.51,4919.0,49.5365,49.5643,49.5273,49.5643,4919.0
2022-03-09 12:50:00,53.51,53.56,53.51,53.55,6358.0,49.5643,49.6106,49.5643,49.6014,6358.0
2022-03-09 12:55:00,53.53,53.59,53.48,53.59,4017.0,49.5828,49.6384,49.5365,49.6384,4017.0
2022-03-09 13:00:00,53.58,53.59,53.51,53.51,9241.0,49.6291,49.6384,49.5643,49.5643,9241.0
2022-03-09 13:05:00,53.5,53.53,53.43,53.45,7547.0,49.555,49.5828,49.4902,49.5087,7547.0
2022-03-09 13:10:00,53.43,53.5,53.41,53.5,6000.0,49.4902,49.555,49.4717,49.555,6000.0
2022-03-09 13:15:00,53.52,53.53,53.48,53.48,10623.0,49.5736,49.5828,49.5365,49.5365,10623.0
2022-03-09 13:20:00,53.48,53.56,53.46,53.56,4439.0,49.5365,49.6106,49.518,49.6106,4439.0
2022-03-09 13:25:00,53.58,53.59,53.55,53.58,4260.0,49.6291,49.6384,49.6014,49.6291,4260.0
2022-03-09 13:30:00,53.59,53.59,53.55,53.55,7074.0,49.6384,49.6384,49.6014,49.6014,7074.0
2022-03-09 13:35:00,53.55,53.57,53.52,53.57,9675.0,49.6014,49.6199,49.5736,49.6199,9675.0
2022-03-09 13:40:00,53.58,53.59,53.53,53.54,6627.0,49.6291,49.6384,49.5828,49.5921,6627.0
2022-03-09 13:45:00,53.54,53.55,53.47,53.5,4510.0,49.5921,49.6014,49.5273,49.555,4510.0
2022-03-09 13:50:00,53.49,53.52,53.44,53.44,8580.0,49.5458,49.5736,49.4995,49.4995,8580.0
2022-03-09 13:55:00,53.45,53.45,53.4,53.42,3123.0,49.5087,49.5087,49.4624,49.4809,3123.0
2022-03-09 14:00:00,53.43,53.55,53.39,53.54,16016.0,49.4902,49.6014,49.4532,49.5921,16016.0
2022-03-09 14:05:00,53.55,53.55,53.42,53.44,7671.0,49.6014,49.6014,49.4809,49.4995,7671.0
2022-03-09 14:10:00,53.45,53.54,53.45,53.54,6358.0,49.5087,49.5921,49.5087,49.5921,6358.0
2022-03-09 14:15:00,53.55,53.59,53.54,53.58,9188.0,49.6014,49.6384,49.5921,49.6291,9188.0
2022-03-09 14:20:00,53.59,53.61,53.56,53.58,5037.0,49.6384,49.6569,49.6106,49.6291,5037.0
2022-03-09 14:25:00,53.57,53.62,53.57,53.62,7392.0,49.6199,49.6662,49.6199,49.6662,7392.0
2022-03-09 14:30:00,53.63,53.66,53.61,53.66,18761.0,49.6755,49.7032,49.6569,49.7032,18761.0
2022-03-09 14:35:00,53.66,53.68,53.63,53.64,8514.0,49.7032,49.7218,49.6755,49.6847,8514.0
2022-03-09 14:40:00,53.64,53.65,53.6,53.64,11192.0,49.6847,49.694,49.6477,49.6847,11192.0
2022-03-09 14:45:00,53.64,53.67,53.61,53.63,5143.0,49.6847,49.7125,49.6569,49.6755,5143.0
2022-03-09 14:50:00,53.63,53.66,53.51,53.52,6029.0,49.6755,49.7032,49.5643,49.5736,6029.0
2022-03-09 14:55:00,53.51,53.55,53.46,53.47,5592.0,49.5643,49.6014,49.518,49.5273,5592.0
2022-03-09 15:00:00,53.43,53.48,53.43,53.48,4836.0,49.4902,49.5365,49.4902,49.5365,4836.0
2022-03-09 15:05:00,53.48,53.52,53.45,53.45,8849.0,49.5365,49.5736,49.5087,49.5087,8849.0
2022-03-09 15:10:00,53.46,53.51,53.41,53.48,21089.0,49.518,49.5643,49.4717,49.5365,21089.0
2022-03-09 15:15:00,53.49,53.5,53.43,53.46,11218.0,49.5458,49.555,49.4902,49.518,11218.0
2022-03-09 15:20:00,53.45,53.53,53.44,53.52,9740.0,49.5087,49.5828,49.4995,49.5736,9740.0
2022-03-09 15:25:00,53.54,53.56,53.5,53.53,5200.0,49.5921,49.6106,49.555,49.5828,5200.0
2022-03-09 15:30:00,53.54,53.6,53.51,53.54,10250.0,49.5921,49.6477,49.5643,49.5921,10250.0
2022-03-09 15:35:00,53.53,53.55,53.46,53.47,10340.0,49.5828,49.6014,49.518,49.5273,10340.0
2022-03-09 15:40:00,53.47,53.54,53.45,53.47,19639.0,49.5273,49.5921,49.5087,49.5273,19639.0
2022-03-09 15:45:00,53.47,53.51,53.33,53.36,38820.0,49.5273,49.5643,49.3976,49.4254,38820.0
2022-03-09 15:50:00,53.37,53.44,53.23,53.26,52299.0,49.4346,49.4995,49.305,49.3327,52299.0
2022-03-09 15:55:00,53.25,53.25,53.09,53.19,68435.0,49.3235,49.3235,49.1753,49.2679,68435.0
2022-03-10 09:30:00,52.78,52.95,52.59,52.84,51590.0,48.8881,49.0456,48.7121,48.9437,51590.0
2022-03-10 09:35:00,52.83,52.85,52.71,52.76,14429.0,48.9345,48.953,48.8233,48.8696,14429.0
2022-03-10 09:40:00,52.78,52.93,52.77,52.85,15809.0,48.8881,49.0271,48.8789,48.953,15809.0
2022-03-10 09:45:00,52.82,52.93,52.76,52.76,9331.0,48.9252,49.0271,48.8696,48.8696,9331.0
2022-03-10 09:50:00,52.73,52.9,52.68,52.86,12956.0,48.8418,48.9993,48.7955,48.9622,12956.0
2022-03-10 09:55:00,52.85,52.92,52.81,52.87,9648.0,48.953,49.0178,48.9159,48.9715,9648.0
2022-03-10 10:00:00,52.84,52.99,52.84,52.93,13622.0,48.9437,49.0827,48.9437,49.0271,13622.0
2022-03-10 10:05:00,52.93,53.04,52.92,53.0,12627.0,49.0271,49.129,49.0178,49.0919,12627.0
2022-03-10 10:10:00,53.0,53.0,52.86,52.86,9499.0,49.0919,49.0919,48.9622,48.9622,9499.0
2022-03-10 10:15:00,52.85,52.86,52.69,52.77,23362.0,48.953,48.9622,48.8048,48.8789,23362.0
2022-03-10 10:20:00,52.75,52.81,52.71,52.72,9521.0,48.8603,48.9159,48.8233,48.8326,9521.0
2022-03-10 10:25:00,52.75,52.91,52.74,52.82,19851.0,48.8603,49.0086,48.8511,48.9252,19851.0
2022-03-10 10:30:00,52.81,52.83,52.7,52.71,8892.0,48.9159,48.9345,48.814,48.8233,8892.0
2022-03-10 10:35:00,52.7,52.82,52.68,52.8,11826.0,48.814,48.9252,48.7955,48.9067,11826.0
2022-03-10 10:40:00,52.82,52.87,52.81,52.84,9940.0,48.9252,48.9715,48.9159,48.9437,9940.0
2022-03-10 10:45:00,52.84,52.85,52.76,52.79,6397.0,48.9437,48.953,48.8696,48.8974,6397.0
2022-03-10 10:50:00,52.78,52.78,52.65,52.65,9453.0,48.8881,48.8881,48.7677,48.7677,9453.0
2022-03-10 10:55:00,52.65,52.65,52.54,52.57,7553.0,48.7677,48.7677,48.6658,48.6936,7553.0
2022-03-10 11:00:00,52.56,52.6,52.54,52.55,6998.0,48.6844,48.7214,48.6658,48.6751,6998.0
2022-03-10 11:05:00,52.55,52.66,52.55,52.65,10306.0,48.6751,48.777,48.6751,48.7677,10306.0
2022-03-10 11:10:00,52.64,52.64,52.56,52.62,9335.0,48.7585,48.7585,48.6844,48.7399,9335.0
2022-03-10 11:15:00,52.61,52.63,52.56,52.62,3171.0,48.7307,48.7492,48.6844,48.7399,3171.0
2022-03-10 11:20:00,52.62,52.66,52.53,52.57,12473.0,48.7399,48.777,48.6566,48.6936,12473.0
2022-03-10 11:25:00,52.57,52.59,52.51,52.56,9688.0,48.6936,48.7121,48.638,48.6844,9688.0
2022-03-10 11:30:00,52.55,52.6,52.52,52.56,11036.0,48.6751,48.7214,48.6473,48.6844,11036.0
2022-03-10 11:35:00,52.57,52.58,52.52,52.56,8206.0,48.6936,48.7029,48.6473,48.6844,8206.0
2022-03-10 11:40:00,52.55,52.61,52.51,52.6,5265.0,48.6751,48.7307,48.638,48.7214,5265.0
2022-03-10 11:45:00,52.61,52.61,52.53,52.57,4474.0,48.7307,48.7307,48.6566,48.6936,4474.0
2022-03-10 11:50:00,52.56,52.6,52.55,52.6,6288.0,48.6844,48.7214,48.6751,48.7214,6288.0
2022-03-10 11:55:00,52.59,52.66,52.58,52.66,5002.0,48.7121,48.777,48.7029,48.777,5002.0
2022-03-10 12:00:00,52.66,52.72,52.66,52.72,5526.0,48.777,48.8326,48.777,48.8326,5526.0
2022-03-10 12:05:00,52.73,52.74,52.71,52.74,5950.0,48.8418,48.8511,48.8233,48.8511,5950.0
2022-03-10 12:10:00,52.75,52.77,52.71,52.73,3736.0,48.8603,48.8789,48.8233,48.8418,3736.0
2022-03-10 12:15:00,52.73,52.73,52.69,52.69,3337.0,48.8418,48.8418,48.8048,48.8048,3337.0
2022-03-10 12:20:00,52.71,52.81,52.71,52.78,6948.0,48.8233,48.9159,48.8233,48.8881,6948.0
2022-03-10 12:25:00,52.78,52.79,52.74,52.78,7332.0,48.8881,48.8974,48.8511,48.8881,7332.0
2022-03-10 12:30:00,52.78,52.85,52.77,52.83,12319.0,48.8881,48.953,48.8789,48.9345,12319.0
2022-03-10 12:35:00,52.82,52.82,52.76,52.76,5245.0,48.9252,48.9252,48.8696,48.8696,5245.0
2022-03-10 12:40:00,52.75,52.8,52.73,52.8,6175.0,48.8603,48.9067,48.8418,48.9067,6175.0
2022-03-10 12:45:00,52.8,52.83,52.78,52.79,8069.0,48.9067,48.9345,48.8881,48.8974,8069.0
2022-03-10 12:50:00,52.79,52.84,52.77,52.84,6932.0,48.8974,48.9437,48.8789,48.9437,6932.0
2022-03-10 12:55:00,52.85,52.9,52.84,52.86,4849.0,48.953,48.9993,48.9437,48.9622,4849.0
2022-03-10 13:00:00,52.85,52.88,52.81,52.84,12202.0,48.953,48.9808,48.9159,48.9437,12202.0
2022-03-10 13:05:00,52.84,52.91,52.83,52.91,4118.0,48.9437,49.0086,48.9345,49.0086,4118.0
2022-03-10 13:10:00,52.9,52.96,52.89,52.89,7875.0,48.9993,49.0549,48.99,48.99,7875.0
2022-03-10 13:15:00,52.89,52.96,52.88,52.95,5766.0,48.99,49.0549,48.9808,49.0456,5766.0
2022-03-10 13:20:00,52.95,52.97,52.92,52.94,3147.0,49.0456,49.0641,49.0178,49.0363,3147.0
2022-03-10 13:25:00,52.93,52.98,52.9,52.97,3678.0,49.0271,49.0734,48.9993,49.0641,3678.0
2022-03-10 13:30:00,52.96,52.98,52.93,52.98,12270.0,49.0549,49.0734,49.0271,49.0734,12270.0
2022-03-10 13:35:00,52.99,53.04,52.98,53.01,7246.0,49.0827,49.129,49.0734,49.1012,7246.0
2022-03-10 13:40:00,53.0,53.03,52.99,53.03,6439.0,49.0919,49.1197,49.0827,49.1197,6439.0
2022-03-10 13:45:00,53.01,53.1,53.01,53.1,9144.0,49.1012,49.1845,49.1012,49.1845,9144.0
2022-03-10 13:50:00,53.1,53.11,53.02,53.04,7609.0,49.1845,49.1938,49.1104,49.129,7609.0
2022-03-10 13:55:00,53.03,53.07,53.01,53.03,7814.0,49.1197,49.1568,49.1012,49.1197,7814.0
2022-03-10 14:00:00,53.03,53.12,53.02,53.1,17253.0,49.1197,49.2031,49.1104,49.1845,17253.0
2022-03-10 14:05:00,53.1,53.1,53.04,53.05,8668.0,49.1845,49.1845,49.129,49.1382,8668.0
2022-03-10 14:10:00,53.05,53.09,53.03,53.08,8828.0,49.1382,49.1753,49.1197,49.166,8828.0
2022-03-10 14:15:00,53.09,53.11,53.08,53.09,4472.0,49.1753,49.1938,49.166,49.1753,4472.0
2022-03-10 14:20:00,53.1,53.12,53.05,53.05,9406.0,49.1845,49.2031,49.1382,49.1382,9406.0
2022-03-10 14:25:00,53.05,53.08,53.04,53.06,4188.0,49.1382,49.166,49.129,49.1475,4188.0
2022-03-10 14:30:00,53.09,53.14,53.08,53.09,7230.0,49.1753,49.2216,49.166,49.1753,7230.0
2022-03-10 14:35:00,53.1,53.16,53.07,53.15,9532.0,49.1845,49.2401,49.1568,49.2309,9532.0
2022-03-10 14:40:00,53.15,53.18,53.13,53.17,14482.0,49.2309,49.2586,49.2123,49.2494,14482.0
2022-03-10 14:45:00,53.18,53.3,53.17,53.29,11899.0,49.2586,49.3698,49.2494,49.3605,11899.0
2022-03-10 14:50:00,53.29,53.32,53.19,53.2,10054.0,49.3605,49.3883,49.2679,49.2772,10054.0
2022-03-10 14:55:00,53.19,53.21,53.17,53.18,7683.0,49.2679,49.2864,49.2494,49.2586,7683.0
2022-03-10 15:00:00,53.19,53.2,53.14,53.17,18091.0,49.2679,49.2772,49.2216,49.2494,18091.0
2022-03-10 15:05:00,53.17,53.19,53.11,53.14,12477.0,49.2494,49.2679,49.1938,49.2216,12477.0
2022-03-10 15:10:00,53.14,53.16,53.09,53.11,11317.0,49.2216,49.2401,49.1753,49.1938,11317.0
2022-03-10 15:15:00,53.11,53.13,53.04,53.05,12505.0,49.1938,49.2123,49.129,49.1382,12505.0
2022-03-10 15:20:00,53.06,53.1,52.98,53.0,16426.0,49.1475,49.1845,49.0734,49.0919,16426.0
2022-03-10 15:25:00,53.01,53.06,53.0,53.05,17994.0,49.1012,49.1475,49.0919,49.1382,17994.0
2022-03-10 15:30:00,53.06,53.13,53.06,53.1,18133.0,49.1475,49.2123,49.1475,49.1845,18133.0
2022-03-10 15:35:00,53.1,53.11,53.05,53.07,21810.0,49.1845,49.1938,49.1382,49.1568,21810.0
2022-03-10 15:40:00,53.08,53.15,53.07,53.09,25380.0,49.166,49.2309,49.1568,49.1753,25380.0
2022-03-10 15:45:00,53.08,53.17,53.04,53.12,37285.0,49.166,49.2494,49.129,49.2031,37285.0
2022-03-10 15:50:00,53.13,53.26,53.12,53.18,50408.0,49.2123,49.3327,49.2031,49.2586,50408.0
2022-03-10 15:55:00,53.18,53.31,53.12,53.14,195344.0,49.2586,49.3791,49.2031,49.2216,195344.0
2022-03-11 09:30:00,52.95,53.21,52.95,53.08,47562.0,49.0456,49.2864,49.0456,49.166,47562.0
2022-03-11 09:35:00,53.05,53.34,53.05,53.34,31307.0,49.1382,49.4068,49.1382,49.4068,31307.0
2022-03-11 09:40:00,53.36,53.36,53.16,53.19,11727.0,49.4254,49.4254,49.2401,49.2679,11727.0
2022-03-11 09:45:00,53.19,53.3,53.12,53.24,16392.0,49.2679,49.3698,49.2031,49.3142,16392.0
2022-03-11 09:50:00,53.23,53.23,53.14,53.18,16276.0,49.305,49.305,49.2216,49.2586,16276.0
2022-03-11 09:55:00,53.18,53.18,53.04,53.13,12091.0,49.2586,49.2586,49.129,49.2123,12091.0
2022-03-11 10:00:00,53.14,53.17,52.93,52.94,9986.0,49.2216,49.2494,49.0271,49.0363,9986.0
2022-03-11 10:05:00,52.95,52.95,52.78,52.8,10301.0,49.0456,49.0456,48.8881,48.9067,10301.0
2022-03-11 10:10:00,52.81,52.93,52.81,52.86,11568.0,48.9159,49.0271,48.9159,48.9622,11568.0
2022-03-11 10:15:00,52.85,52.89,52.81,52.82,12626.0,48.953,48.99,48.9159,48.9252,12626.0
2022-03-11 10:20:00,52.84,52.85,52.74,52.81,7071.0,48.9437,48.953,48.8511,48.9159,7071.0
2022-03-11 10:25:00,52.82,52.88,52.81,52.87,10128.0,48.9252,48.9808,48.9159,48.9715,10128.0
2022-03-11 10:30:00,52.86,52.89,52.76,52.84,9894.0,48.9622,48.99,48.8696,48.9437,9894.0
2022-03-11 10:35:00,52.84,52.99,52.84,52.98,11693.0,48.9437,49.0827,48.9437,49.0734,11693.0
2022-03-11 10:40:00,52.96,53.06,52.93,53.0,9890.0,49.0549,49.1475,49.0271,49.0919,9890.0
2022-03-11 10:45:00,52.98,53.04,52.96,53.04,7468.0,49.0734,49.129,49.0549,49.129,7468.0
2022-03-11 10:50:00,53.04,53.09,53.01,53.05,7446.0,49.129,49.1753,49.1012,49.1382,7446.0
2022-03-11 10:55:00,53.07,53.14,53.01,53.13,9711.0,49.1568,49.2216,49.1012,49.2123,9711.0
2022-03-11 11:00:00,53.12,53.22,53.11,53.21,4854.0,49.2031,49.2957,49.1938,49.2864,4854.0
2022-03-11 11:05:00,53.2,53.2,53.15,53.17,6992.0,49.2772,49.2772,49.2309,49.2494,6992.0
2022-03-11 11:10:00,53.16,53.17,53.09,53.17,8558.0,49.2401,49.2494,49.1753,49.2494,8558.0
2022-03-11 11:15:00,53.2,53.28,53.18,53.25,6048.0,49.2772,49.3513,49.2586,49.3235,6048.0
2022-03-11 11:20:00,53.26,53.32,53.25,53.26,6870.0,49.3327,49.3883,49.3235,49.3327,6870.0
2022-03-11 11:25:00,53.25,53.34,53.24,53.34,5894.0,49.3235,49.4068,49.3142,49.4068,5894.0
2022-03-11 11:30:00,53.34,53.34,53.24,53.24,6247.0,49.4068,49.4068,49.3142,49.3142,6247.0
2022-03-11 11:35:00,53.23,53.36,53.23,53.36,5341.0,49.305,49.4254,49.305,49.4254,5341.0
2022-03-11 11:40:00,53.36,53.38,53.27,53.31,5993.0,49.4254,49.4439,49.342,49.3791,5993.0
2022-03-11 11:45:00,53.32,53.35,53.26,53.29,5641.0,49.3883,49.4161,49.3327,49.3605,5641.0
2022-03-11 11:50:00,53.29,53.31,53.26,53.29,5147.0,49.3605,49.3791,49.3327,49.3605,5147.0
2022-03-11 11:55:00,53.3,53.32,53.28,53.29,7776.0,49.3698,49.3883,49.3513,49.3605,7776.0
2022-03-11 12:00:00,53.29,53.33,53.27,53.33,5539.0,49.3605,49.3976,49.342,49.3976,5539.0
2022-03-11 12:05:00,53.36,53.39,53.26,53.27,4775.0,49.4254,49.4532,49.3327,49.342,4775.0
2022-03-11 12:10:00,53.27,53.35,53.27,53.34,6503.0,49.342,49.4161,49.342,49.4068,6503.0
2022-03-11 12:15:00,53.35,53.4,53.34,53.4,5496.0,49.4161,49.4624,49.4068,49.4624,5496.0
2022-03-11 12:20:00,53.4,53.41,53.32,53.33,6398.0,49.4624,49.4717,49.3883,49.3976,6398.0
2022-03-11 12:25:00,53.33,53.33,53.27,53.29,6378.0,49.3976,49.3976,49.342,49.3605,6378.0
2022-03-11 12:30:00,53.3,53.34,53.29,53.34,5278.0,49.3698,49.4068,49.3605,49.4068,5278.0
2022-03-11 12:35:00,53.34,53.35,53.32,53.34,5056.0,49.4068,49.4161,49.3883,49.4068,5056.0
2022-03-11 12:40:00,53.34,53.34,53.31,53.33,4781.0,49.4068,49.4068,49.3791,49.3976,4781.0
2022-03-11 12:45:00,53.33,53.36,53.27,53.27,5309.0,49.3976,49.4254,49.342,49.342,5309.0
2022-03-11 12:50:00,53.28,53.29,53.26,53.29,4196.0,49.3513,49.3605,49.3327,49.3605,4196.0
2022-03-11 12:55:00,53.28,53.31,53.2,53.23,7334.0,49.3513,49.3791,49.2772,49.305,7334.0
2022-03-11 13:00:00,53.22,53.23,53.17,53.2,5616.0,49.2957,49.305,49.2494,49.2772,5616.0
2022-03-11 13:05:00,53.2,53.22,53.14,53.15,5533.0,49.2772,49.2957,49.2216,49.2309,5533.0
2022-03-11 13:10:00,53.16,53.18,53.14,53.16,5545.0,49.2401,49.2586,49.2216,49.2401,5545.0
2022-03-11 13:15:00,53.18,53.25,53.16,53.25,7939.0,49.2586,49.3235,49.2401,49.3235,7939.0
2022-03-11 13:20:00,53.26,53.27,53.21,53.23,5703.0,49.3327,49.342,49.2864,49.305,5703.0
2022-03-11 13:25:00,53.24,53.29,53.24,53.27,4901.0,49.3142,49.3605,49.3142,49.342,4901.0
2022-03-11 13:30:00,53.26,53.28,53.21,53.22,5101.0,49.3327,49.3513,49.2864,49.2957,5101.0
2022-03-11 13:35:00,53.22,53.25,53.2,53.23,7844.0,49.2957,49.3235,49.2772,49.305,7844.0
2022-03-11 13:40:00,53.25,53.32,53.25,53.3,7011.0,49.3235,49.3883,49.3235,49.3698,7011.0
2022-03-11 13:45:00,53.32,53.32,53.25,53.26,5568.0,49.3883,49.3883,49.3235,49.3327,5568.0
2022-03-11 13:50:00,53.27,53.29,53.12,53.13,7936.0,49.342,49.3605,49.2031,49.2123,7936.0
2022-03-11 13:55:00,53.13,53.15,53.1,53.13,6410.0,49.2123,49.2309,49.1845,49.2123,6410.0
2022-03-11 14:00:00,53.12,53.18,53.09,53.18,8104.0,49.2031,49.2586,49.1753,49.2586,8104.0
2022-03-11 14:05:00,53.18,53.18,53.09,53.09,6067.0,49.2586,49.2586,49.1753,49.1753,6067.0
2022-03-11 14:10:00,53.09,53.17,53.08,53.16,8383.0,49.1753,49.2494,49.166,49.2401,8383.0
2022-03-11 14:15:00,53.16,53.17,53.11,53.12,7298.0,49.2401,49.2494,49.1938,49.2031,7298.0
2022-03-11 14:20:00,53.12,53.13,53.07,53.12,9554.0,49.2031,49.2123,49.1568,49.2031,9554.0
2022-03-11 14:25:00,53.12,53.21,53.12,53.2,10924.0,49.2031,49.2864,49.2031,49.2772,10924.0
2022-03-11 14:30:00,53.2,53.2,53.1,53.11,6353.0,49.2772,49.2772,49.1845,49.1938,6353.0
2022-03-11 14:35:00,53.08,53.17,53.08,53.16,7553.0,49.166,49.2494,49.166,49.2401,7553.0
2022-03-11 14:40:00,53.15,53.16,53.06,53.07,7325.0,49.2309,49.2401,49.1475,49.1568,7325.0
2022-03-11 14:45:00,53.06,53.06,53.0,53.0,18854.0,49.1475,49.1475,49.0919,49.0919,18854.0
2022-03-11 14:50:00,53.0,53.0,52.94,52.98,10320.0,49.0919,49.0919,49.0363,49.0734,10320.0
2022-03-11 14:55:00,53.0,53.0,52.96,52.99,7510.0,49.0919,49.0919,49.0549,49.0827,7510.0
2022-03-11 15:00:00,52.98,52.98,52.88,52.89,16501.0,49.0734,49.0734,48.9808,48.99,16501.0
2022-03-11 15:05:00,52.89,52.93,52.87,52.9,13535.0,48.99,49.0271,48.9715,48.9993,13535.0
2022-03-11 15:10:00,52.9,52.92,52.84,52.85,13323.0,48.9993,49.0178,48.9437,48.953,13323.0
2022-03-11 15:15:00,52.86,52.88,52.82,52.86,23199.0,48.9622,48.9808,48.9252,48.9622,23199.0
2022-03-11 15:20:00,52.86,52.88,52.81,52.82,45294.0,48.9622,48.9808,48.9159,48.9252,45294.0
2022-03-11 15:25:00,52.82,52.85,52.79,52.81,20143.0,48.9252,48.953,48.8974,48.9159,20143.0
2022-03-11 15:30:00,52.8,52.8,52.7,52.73,21977.0,48.9067,48.9067,48.814,48.8418,21977.0
2022-03-11 15:35:00,52.73,52.79,52.7,52.7,19163.0,48.8418,48.8974,48.814,48.814,19163.0
2022-03-11 15:40:00,52.7,52.73,52.65,52.65,26496.0,48.814,48.8418,48.7677,48.7677,26496.0
2022-03-11 15:45:00,52.66,52.67,52.6,52.6,31678.0,48.777,48.7862,48.7214,48.7214,31678.0
2022-03-11 15:50:00,52.59,52.65,52.55,52.56,50476.0,48.7121,48.7677,48.6751,48.6844,50476.0
2022-03-11 15:55:00,52.57,52.64,52.53,52.56,131468.0,48.6936,48.7585,48.6566,48.6844,131468.0
2022-03-14 09:30:00,53.15,53.29,52.83,52.98,47800.0,49.2309,49.3605,48.9345,49.0734,47800.0
2022-03-14 09:35:00,52.95,52.95,52.67,52.7,21201.0,49.0456,49.0456,48.7862,48.814,21201.0
2022-03-14 09:40:00,52.68,52.84,52.62,52.77,33357.0,48.7955,48.9437,48.7399,48.8789,33357.0
2022-03-14 09:45:00,52.77,52.82,52.28,52.28,31756.0,48.8789,48.9252,48.425,48.425,31756.0
2022-03-14 09:50:00,52.31,52.52,52.27,52.43,20132.0,48.4528,48.6473,48.4157,48.5639,20132.0
2022-03-14 09:55:00,52.43,52.73,52.39,52.67,12422.0,48.5639,48.8418,48.5269,48.7862,12422.0
2022-03-14 10:00:00,52.69,52.78,52.63,52.74,21358.0,48.8048,48.8881,48.7492,48.8511,21358.0
2022-03-14 10:05:00,52.72,52.86,52.7,52.79,18364.0,48.8326,48.9622,48.814,48.8974,18364.0
2022-03-14 10:10:00,52.78,52.82,52.7,52.74,16799.0,48.8881,48.9252,48.814,48.8511,16799.0
2022-03-14 10:15:00,52.73,52.76,52.59,52.62,16086.0,48.8418,48.8696,48.7121,48.7399,16086.0
2022-03-14 10:20:00,52.63,52.79,52.62,52.79,18546.0,48.7492,48.8974,48.7399,48.8974,18546.0
2022-03-14 10:25:00,52.8,52.84,52.73,52.77,17019.0,48.9067,48.9437,48.8418,48.8789,17019.0
2022-03-14 10:30:00,52.79,52.88,52.75,52.84,17639.0,48.8974,48.9808,48.8603,48.9437,17639.0
2022-03-14 10:35:00,52.84,52.85,52.78,52.78,14210.0,48.9437,48.953,48.8881,48.8881,14210.0
2022-03-14 10:40:00,52.78,52.88,52.73,52.88,11974.0,48.8881,48.9808,48.8418,48.9808,11974.0
2022-03-14 10:45:00,52.88,52.97,52.85,52.89,10941.0,48.9808,49.0641,48.953,48.99,10941.0
2022-03-14 10:50:00,52.88,52.9,52.85,52.87,11229.0,48.9808,48.9993,48.953,48.9715,11229.0
2022-03-14 10:55:00,52.89,53.1,52.87,53.07,20895.0,48.99,49.1845,48.9715,49.1568,20895.0
2022-03-14 11:00:00,53.08,53.14,52.98,52.99,21941.0,49.166,49.2216,49.0734,49.0827,21941.0
2022-03-14 11:05:00,52.99,53.01,52.92,52.97,24527.0,49.0827,49.1012,49.0178,49.0641,24527.0
2022-03-14 11:10:00,52.97,53.09,52.97,53.07,18257.0,49.0641,49.1753,49.0641,49.1568,18257.0
2022-03-14 11:15:00,53.06,53.12,53.04,53.09,13583.0,49.1475,49.2031,49.129,49.1753,13583.0
2022-03-14 11:20:00,53.09,53.15,53.09,53.15,12500.0,49.1753,49.2309,49.1753,49.2309,12500.0
2022-03-14 11:25:00,53.14,53.27,53.14,53.25,16550.0,49.2216,49.342,49.2216,49.3235,16550.0
2022-03-14 11:30:00,53.23,53.25,53.09,53.09,11730.0,49.305,49.3235,49.1753,49.1753,11730.0
2022-03-14 11:35:00,53.11,53.15,53.06,53.1,7417.0,49.1938,49.2309,49.1475,49.1845,7417.0
2022-03-14 11:40:00,53.1,53.1,52.93,52.96,14323.0,49.1845,49.1845,49.0271,49.0549,14323.0
2022-03-14 11:45:00,52.96,53.0,52.92,52.92,27393.0,49.0549,49.0919,49.0178,49.0178,27393.0
2022-03-14 11:50:00,52.92,52.98,52.89,52.96,6982.0,49.0178,49.0734,48.99,49.0549,6982.0
2022-03-14 11:55:00,52.95,52.97,52.9,52.95,5258.0,49.0456,49.0641,48.9993,49.0456,5258.0
2022-03-14 12:00:00,52.93,52.93,52.8,52.81,7763.0,49.0271,49.0271,48.9067,48.9159,7763.0
2022-03-14 12:05:00,52.82,52.86,52.8,52.81,7930.0,48.9252,48.9622,48.9067,48.9159,7930.0
2022-03-14 12:10:00,52.81,52.81,52.71,52.71,7855.0,48.9159,48.9159,48.8233,48.8233,7855.0
2022-03-14 12:15:00,52.71,52.77,52.71,52.75,13118.0,48.8233,48.8789,48.8233,48.8603,13118.0
2022-03-14 12:20:00,52.76,52.77,52.72,52.73,15408.0,48.8696,48.8789,48.8326,48.8418,15408.0
2022-03-14 12:25:00,52.73,52.85,52.73,52.84,23192.0,48.8418,48.953,48.8418,48.9437,23192.0
2022-03-14 12:30:00,52.83,52.83,52.78,52.8,12147.0,48.9345,48.9345,48.8881,48.9067,12147.0
2022-03-14 12:35:00,52.79,52.8,52.75,52.77,10887.0,48.8974,48.9067,48.8603,48.8789,10887.0
2022-03-14 12:40:00,52.77,52.86,52.75,52.82,16144.0,48.8789,48.9622,48.8603,48.9252,16144.0
2022-03-14 12:45:00,52.79,52.79,52.69,52.71,6381.0,48.8974,48.8974,48.8048,48.8233,6381.0
2022-03-14 12:50:00,52.7,52.71,52.6,52.6,6825.0,48.814,48.8233,48.7214,48.7214,6825.0
2022-03-14 12:55:00,52.61,52.62,52.58,52.59,17989.0,48.7307,48.7399,48.7029,48.7121,17989.0
2022-03-14 13:00:00,52.58,52.58,52.5,52.5,14106.0,48.7029,48.7029,48.6288,48.6288,14106.0
2022-03-14 13:05:00,52.49,52.55,52.49,52.52,10409.0,48.6195,48.6751,48.6195,48.6473,10409.0
2022-03-14 13:10:00,52.52,52.56,52.47,52.55,5299.0,48.6473,48.6844,48.601,48.6751,5299.0
2022-03-14 13:15:00,52.55,52.56,52.47,52.51,11601.0,48.6751,48.6844,48.601,48.638,11601.0
2022-03-14 13:20:00,52.51,52.51,52.38,52.44,15731.0,48.638,48.638,48.5176,48.5732,15731.0
2022-03-14 13:25:00,52.45,52.45,52.35,52.38,7137.0,48.5825,48.5825,48.4898,48.5176,7137.0
2022-03-14 13:30:00,52.39,52.4,52.21,52.34,51726.0,48.5269,48.5362,48.3602,48.4806,51726.0
2022-03-14 13:35:00,52.32,52.36,52.28,52.3,16266.0,48.4621,48.4991,48.425,48.4435,16266.0
2022-03-14 13:40:00,52.3,52.32,52.19,52.23,16015.0,48.4435,48.4621,48.3416,48.3787,16015.0
2022-03-14 13:45:00,52.24,52.25,52.14,52.14,12279.0,48.388,48.3972,48.2953,48.2953,12279.0
2022-03-14 13:50:00,52.16,52.17,52.1,52.13,12697.0,48.3139,48.3231,48.2583,48.2861,12697.0
2022-03-14 13:55:00,52.13,52.15,52.06,52.09,23037.0,48.2861,48.3046,48.2212,48.249,23037.0
2022-03-14 14:00:00,52.1,52.16,52.06,52.15,22790.0,48.2583,48.3139,48.2212,48.3046,22790.0
2022-03-14 14:05:00,52.16,52.19,52.13,52.15,13617.0,48.3139,48.3416,48.2861,48.3046,13617.0
2022-03-14 14:10:00,52.16,52.21,52.15,52.21,10289.0,48.3139,48.3602,48.3046,48.3602,10289.0
2022-03-14 14:15:00,52.22,52.22,52.15,52.19,13567.0,48.3694,48.3694,48.3046,48.3416,13567.0
2022-03-14 14:20:00,52.19,52.19,52.07,52.1,17403.0,48.3416,48.3416,48.2305,48.2583,17403.0
2022-03-14 14:25:00,52.08,52.08,52.03,52.03,10699.0,48.2398,48.2398,48.1934,48.1934,10699.0
2022-03-14 14:30:00,52.03,52.06,51.99,52.05,23379.0,48.1934,48.2212,48.1564,48.212,23379.0
2022-03-14 14:35:00,52.05,52.12,52.03,52.1,15361.0,48.212,48.2768,48.1934,48.2583,15361.0
2022-03-14 14:40:00,52.09,52.11,52.04,52.11,11709.0,48.249,48.2675,48.2027,48.2675,11709.0
2022-03-14 14:45:00,52.11,52.11,52.07,52.09,8095.0,48.2675,48.2675,48.2305,48.249,8095.0
2022-03-14 14:50:00,52.09,52.25,52.09,52.25,9611.0,48.249,48.3972,48.249,48.3972,9611.0
2022-03-14 14:55:00,52.25,52.28,52.19,52.27,10514.0,48.3972,48.425,48.3416,48.4157,10514.0
2022-03-14 15:00:00,52.26,52.32,52.21,52.32,29609.0,48.4065,48.4621,48.3602,48.4621,29609.0
2022-03-14 15:05:00,52.31,52.31,52.25,52.28,8461.0,48.4528,48.4528,48.3972,48.425,8461.0
2022-03-14 15:10:00,52.27,52.4,52.27,52.38,8158.0,48.4157,48.5362,48.4157,48.5176,8158.0
2022-03-14 15:15:00,52.39,52.45,52.35,52.37,10695.0,48.5269,48.5825,48.4898,48.5084,10695.0
2022-03-14 15:20:00,52.36,52.44,52.34,52.43,20210.0,48.4991,48.5732,48.4806,48.5639,20210.0
2022-03-14 15:25:00,52.42,52.42,52.34,52.38,8509.0,48.5547,48.5547,48.4806,48.5176,8509.0
2022-03-14 15:30:00,52.38,52.39,52.27,52.32,17618.0,48.5176,48.5269,48.4157,48.4621,17618.0
2022-03-14 15:35:00,52.33,52.47,52.31,52.47,20748.0,48.4713,48.601,48.4528,48.601,20748.0
2022-03-14 15:40:00,52.47,52.53,52.44,52.53,23740.0,48.601,48.6566,48.5732,48.6566,23740.0
2022-03-14 15:45:00,52.55,52.62,52.5,52.51,36447.0,48.6751,48.7399,48.6288,48.638,36447.0
2022-03-14 15:50:00,52.52,52.52,52.42,52.45,35179.0,48.6473,48.6473,48.5547,48.5825,35179.0
2022-03-14 15:55:00,52.45,52.64,52.44,52.61,170904.0,48.5825,48.7585,48.5732,48.7307,170904.0
2022-03-15 09:30:00,52.84,53.03,52.61,52.98,31290.0,48.9437,49.1197,48.7307,49.0734,31290.0
2022-03-15 09:35:00,53.02,53.12,52.88,53.12,20439.0,49.1104,49.2031,48.9808,49.2031,20439.0
2022-03-15 09:40:00,53.14,53.29,52.98,52.98,13192.0,49.2216,49.3605,49.0734,49.0734,13192.0
2022-03-15 09:45:00,52.99,53.19,52.97,53.19,14552.0,49.0827,49.2679,49.0641,49.2679,14552.0
2022-03-15 09:50:00,53.2,53.23,53.11,53.14,11871.0,49.2772,49.305,49.1938,49.2216,11871.0
2022-03-15 09:55:00,53.12,53.35,53.12,53.35,38030.0,49.2031,49.4161,49.2031,49.4161,38030.0
2022-03-15 10:00:00,53.34,53.58,53.32,53.35,36892.0,49.4068,49.6291,49.3883,49.4161,36892.0
2022-03-15 10:05:00,53.37,53.37,52.98,53.04,15523.0,49.4346,49.4346,49.0734,49.129,15523.0
2022-03-15 10:10:00,53.05,53.1,52.87,52.89,8724.0,49.1382,49.1845,48.9715,48.99,8724.0
2022-03-15 10:15:00,52.89,53.01,52.89,53.0,11520.0,48.99,49.1012,48.99,49.0919,11520.0
2022-03-15 10:20:00,53.01,53.03,52.89,52.95,10874.0,49.1012,49.1197,48.99,49.0456,10874.0
2022-03-15 10:25:00,53.0,53.05,52.94,53.01,11149.0,49.0919,49.1382,49.0363,49.1012,11149.0
2022-03-15 10:30:00,53.01,53.13,53.01,53.06,9288.0,49.1012,49.2123,49.1012,49.1475,9288.0
2022-03-15 10:35:00,53.06,53.1,52.95,52.97,12797.0,49.1475,49.1845,49.0456,49.0641,12797.0
2022-03-15 10:40:00,52.98,52.98,52.88,52.92,11424.0,49.0734,49.0734,48.9808,49.0178,11424.0
2022-03-15 10:45:00,52.9,52.98,52.83,52.83,9076.0,48.9993,49.0734,48.9345,48.9345,9076.0
2022-03-15 10:50:00,52.83,52.9,52.81,52.87,14918.0,48.9345,48.9993,48.9159,48.9715,14918.0
2022-03-15 10:55:00,52.87,53.09,52.87,53.02,16174.0,48.9715,49.1753,48.9715,49.1104,16174.0
2022-03-15 11:00:00,52.98,53.12,52.98,53.03,7664.0,49.0734,49.2031,49.0734,49.1197,7664.0
2022-03-15 11:05:00,53.01,53.03,53.0,53.03,11552.0,49.1012,49.1197,49.0919,49.1197,11552.0
2022-03-15 11:10:00,53.02,53.02,52.9,52.9,10248.0,49.1104,49.1104,48.9993,48.9993,10248.0
2022-03-15 11:15:00,52.89,52.98,52.87,52.98,12513.0,48.99,49.0734,48.9715,49.0734,12513.0
2022-03-15 11:20:00,52.99,53.01,52.95,52.99,7842.0,49.0827,49.1012,49.0456,49.0827,7842.0
2022-03-15 11:25:00,52.98,53.05,52.97,53.05,8597.0,49.0734,49.1382,49.0641,49.1382,8597.0
2022-03-15 11:30:00,53.06,53.11,53.06,53.1,6899.0,49.1475,49.1938,49.1475,49.1845,6899.0
2022-03-15 11:35:00,53.11,53.15,53.09,53.13,9471.0,49.1938,49.2309,49.1753,49.2123,9471.0
2022-03-15 11:40:00,53.12,53.22,53.12,53.22,11610.0,49.2031,49.2957,49.2031,49.2957,11610.0
2022-03-15 11:45:00,53.23,53.26,53.2,53.25,12632.0,49.305,49.3327,49.2772,49.3235,12632.0
2022-03-15 11:50:00,53.26,53.31,53.18,53.2,18870.0,49.3327,49.3791,49.2586,49.2772,18870.0
2022-03-15 11:55:00,53.19,53.19,52.99,53.07,11995.0,49.2679,49.2679,49.0827,49.1568,11995.0
2022-03-15 12:00:00,53.08,53.12,53.0,53.01,5605.0,49.166,49.2031,49.0919,49.1012,5605.0
2022-03-15 12:05:00,52.99,53.14,52.97,53.12,7767.0,49.0827,49.2216,49.0641,49.2031,7767.0
2022-03-15 12:10:00,53.15,53.17,53.12,53.12,11181.0,49.2309,49.2494,49.2031,49.2031,11181.0
2022-03-15 12:15:00,53.12,53.27,53.11,53.27,15528.0,49.2031,49.342,49.1938,49.342,15528.0
2022-03-15 12:20:00,53.26,53.35,53.24,53.34,10031.0,49.3327,49.4161,49.3142,49.4068,10031.0
2022-03-15 12:25:00,53.35,53.38,53.27,53.35,12616.0,49.4161,49.4439,49.342,49.4161,12616.0
2022-03-15 12:30:00,53.36,53.41,53.36,53.4,5588.0,49.4254,49.4717,49.4254,49.4624,5588.0
2022-03-15 12:35:00,53.39,53.41,53.35,53.37,6616.0,49.4532,49.4717,49.4161,49.4346,6616.0
2022-03-15 12:40:00,53.37,53.44,53.35,53.43,9539.0,49.4346,49.4995,49.4161,49.4902,9539.0
2022-03-15 12:45:00,53.41,53.41,53.21,53.3,39225.0,49.4717,49.4717,49.2864,49.3698,39225.0
2022-03-15 12:50:00,53.3,53.3,53.19,53.21,4633.0,49.3698,49.3698,49.2679,49.2864,4633.0
2022-03-15 12:55:00,53.21,53.33,53.2,53.31,7331.0,49.2864,49.3976,49.2772,49.3791,7331.0
2022-03-15 13:00:00,53.31,53.34,53.29,53.31,6126.0,49.3791,49.4068,49.3605,49.3791,6126.0
2022-03-15 13:05:00,53.31,53.31,53.19,53.22,9368.0,49.3791,49.3791,49.2679,49.2957,9368.0
2022-03-15 13:10:00,53.21,53.21,53.11,53.11,18055.0,49.2864,49.2864,49.1938,49.1938,18055.0
2022-03-15 13:15:00,53.12,53.15,53.07,53.12,18813.0,49.2031,49.2309,49.1568,49.2031,18813.0
2022-03-15 13:20:00,53.11,53.14,53.08,53.13,6848.0,49.1938,49.2216,49.166,49.2123,6848.0
2022-03-15 13:25:00,53.14,53.16,53.05,53.05,8192.0,49.2216,49.2401,49.1382,49.1382,8192.0
2022-03-15 13:30:00,53.03,53.06,53.0,53.05,9875.0,49.1197,49.1475,49.0919,49.1382,9875.0
2022-03-15 13:35:00,53.05,53.16,53.05,53.16,7559.0,49.1382,49.2401,49.1382,49.2401,7559.0
2022-03-15 13:40:00,53.16,53.26,53.14,53.22,12941.0,49.2401,49.3327,49.2216,49.2957,12941.0
2022-03-15 13:45:00,53.23,53.37,53.23,53.33,15716.0,49.305,49.4346,49.305,49.3976,15716.0
2022-03-15 13:50:00,53.34,53.38,53.34,53.37,5213.0,49.4068,49.4439,49.4068,49.4346,5213.0
2022-03-15 13:55:00,53.37,53.38,53.33,53.35,8552.0,49.4346,49.4439,49.3976,49.4161,8552.0
2022-03-15 14:00:00,53.35,53.39,53.28,53.28,10934.0,49.4161,49.4532,49.3513,49.3513,10934.0
2022-03-15 14:05:00,53.29,53.37,53.26,53.37,26531.0,49.3605,49.4346,49.3327,49.4346,26531.0
2022-03-15 14:10:00,53.37,53.39,53.34,53.36,9147.0,49.4346,49.4532,49.4068,49.4254,9147.0
2022-03-15 14:15:00,53.35,53.38,53.3,53.35,10880.0,49.4161,49.4439,49.3698,49.4161,10880.0
2022-03-15 14:20:00,53.35,53.41,53.3,53.37,12827.0,49.4161,49.4717,49.3698,49.4346,12827.0
2022-03-15 14:25:00,53.37,53.41,53.36,53.39,11927.0,49.4346,49.4717,49.4254,49.4532,11927.0
2022-03-15 14:30:00,53.4,53.5,53.37,53.5,14050.0,49.4624,49.555,49.4346,49.555,14050.0
2022-03-15 14:35:00,53.49,53.52,53.45,53.51,11632.0,49.5458,49.5736,49.5087,49.5643,11632.0
2022-03-15 14:40:00,53.52,53.6,53.49,53.59,10701.0,49.5736,49.6477,49.5458,49.6384,10701.0
2022-03-15 14:45:00,53.61,53.72,53.61,53.72,20753.0,49.6569,49.7588,49.6569,49.7588,20753.0
2022-03-15 14:50:00,53.73,53.86,53.73,53.86,44015.0,49.7681,49.8885,49.7681,49.8885,44015.0
2022-03-15 14:55:00,53.85,53.91,53.81,53.9,11268.0,49.8792,49.9348,49.8422,49.9256,11268.0
2022-03-15 15:00:00,53.89,53.94,53.89,53.91,15622.0,49.9163,49.9626,49.9163,49.9348,15622.0
2022-03-15 15:05:00,53.91,53.94,53.88,53.91,18998.0,49.9348,49.9626,49.907,49.9348,18998.0
2022-03-15 15:10:00,53.92,53.99,53.9,53.94,15868.0,49.9441,50.0089,49.9256,49.9626,15868.0
2022-03-15 15:15:00,53.95,53.97,53.93,53.95,22860.0,49.9719,49.9904,49.9533,49.9719,22860.0
2022-03-15 15:20:00,53.95,53.98,53.9,53.97,19030.0,49.9719,49.9997,49.9256,49.9904,19030.0
2022-03-15 15:25:00,53.97,53.99,53.95,53.96,19461.0,49.9904,50.0089,49.9719,49.9811,19461.0
2022-03-15 15:30:00,53.96,53.99,53.91,53.91,28862.0,49.9811,50.0089,49.9348,49.9348,28862.0
2022-03-15 15:35:00,53.91,53.98,53.89,53.9,37461.0,49.9348,49.9997,49.9163,49.9256,37461.0
2022-03-15 15:40:00,53.91,53.95,53.86,53.95,36972.0,49.9348,49.9719,49.8885,49.9719,36972.0
2022-03-15 15:45:00,53.95,53.96,53.86,53.93,44495.0,49.9719,49.9811,49.8885,49.9533,44495.0
2022-03-15 15:50:00,53.92,53.97,53.82,53.83,54444.0,49.9441,49.9904,49.8515,49.8607,54444.0
2022-03-15 15:55:00,53.82,53.96,53.76,53.95,238021.0,49.8515,49.9811,49.7959,49.9719,238021.0
2022-03-16 09:30:00,54.22,54.38,54.0,54.33,46152.0,50.222,50.3702,50.0182,50.3238,46152.0
2022-03-16 09:35:00,54.34,54.44,54.26,54.35,6848.0,50.3331,50.4257,50.259,50.3424,6848.0
2022-03-16 09:40:00,54.38,54.38,53.98,54.05,13281.0,50.3702,50.3702,49.9997,50.0645,13281.0
2022-03-16 09:45:00,54.09,54.1,53.85,53.85,12482.0,50.1015,50.1108,49.8792,49.8792,12482.0
2022-03-16 09:50:00,53.83,53.88,53.71,53.75,40470.0,49.8607,49.907,49.7496,49.7866,40470.0
2022-03-16 09:55:00,53.73,53.96,53.73,53.95,45719.0,49.7681,49.9811,49.7681,49.9719,45719.0
2022-03-16 10:00:00,53.94,54.0,53.74,53.83,19870.0,49.9626,50.0182,49.7773,49.8607,19870.0
2022-03-16 10:05:00,53.82,53.82,53.52,53.59,22026.0,49.8515,49.8515,49.5736,49.6384,22026.0
2022-03-16 10:10:00,53.59,53.68,53.55,53.59,19957.0,49.6384,49.7218,49.6014,49.6384,19957.0
2022-03-16 10:15:00,53.61,53.74,53.61,53.66,17545.0,49.6569,49.7773,49.6569,49.7032,17545.0
2022-03-16 10:20:00,53.67,53.73,53.57,53.58,19136.0,49.7125,49.7681,49.6199,49.6291,19136.0
2022-03-16 10:25:00,53.58,53.6,53.33,53.34,83518.0,49.6291,49.6477,49.3976,49.4068,83518.0
2022-03-16 10:30:00,53.33,53.54,53.31,53.53,13440.0,49.3976,49.5921,49.3791,49.5828,13440.0
2022-03-16 10:35:00,53.53,53.66,53.52,53.59,18071.0,49.5828,49.7032,49.5736,49.6384,18071.0
2022-03-16 10:40:00,53.61,53.61,53.37,53.39,14026.0,49.6569,49.6569,49.4346,49.4532,14026.0
2022-03-16 10:45:00,53.38,53.54,53.38,53.51,19333.0,49.4439,49.5921,49.4439,49.5643,19333.0
2022-03-16 10:50:00,53.52,53.59,53.48,53.53,19148.0,49.5736,49.6384,49.5365,49.5828,19148.0
2022-03-16 10:55:00,53.53,53.58,53.49,53.56,11693.0,49.5828,49.6291,49.5458,49.6106,11693.0
2022-03-16 11:00:00,53.57,53.6,53.43,53.6,15902.0,49.6199,49.6477,49.4902,49.6477,15902.0
2022-03-16 11:05:00,53.58,53.67,53.51,53.65,13691.0,49.6291,49.7125,49.5643,49.694,13691.0
2022-03-16 11:10:00,53.65,53.65,53.55,53.59,34535.0,49.694,49.694,49.6014,49.6384,34535.0
2022-03-16 11:15:00,53.58,53.6,53.4,53.43,27366.0,49.6291,49.6477,49.4624,49.4902,27366.0
2022-03-16 11:20:00,53.43,53.5,53.43,53.46,39780.0,49.4902,49.555,49.4902,49.518,39780.0
2022-03-16 11:25:00,53.46,53.47,53.35,53.45,103157.0,49.518,49.5273,49.4161,49.5087,103157.0
2022-03-16 11:30:00,53.46,53.52,53.38,53.41,36217.0,49.518,49.5736,49.4439,49.4717,36217.0
2022-03-16 11:35:00,53.43,53.52,53.43,53.47,40471.0,49.4902,49.5736,49.4902,49.5273,40471.0
2022-03-16 11:40:00,53.47,53.47,53.35,53.44,32453.0,49.5273,49.5273,49.4161,49.4995,32453.0
2022-03-16 11:45:00,53.44,53.47,53.36,53.45,62114.0,49.4995,49.5273,49.4254,49.5087,62114.0
2022-03-16 11:50:00,53.45,53.59,53.41,53.51,49979.0,49.5087,49.6384,49.4717,49.5643,49979.0
2022-03-16 11:55:00,53.5,53.58,53.46,53.51,10528.0,49.555,49.6291,49.518,49.5643,10528.0
2022-03-16 12:00:00,53.51,53.68,53.51,53.64,9084.0,49.5643,49.7218,49.5643,49.6847,9084.0
2022-03-16 12:05:00,53.64,53.7,53.61,53.66,9962.0,49.6847,49.7403,49.6569,49.7032,9962.0
2022-03-16 12:10:00,53.67,53.7,53.63,53.7,7676.0,49.7125,49.7403,49.6755,49.7403,7676.0
2022-03-16 12:15:00,53.7,53.71,53.63,53.64,9178.0,49.7403,49.7496,49.6755,49.6847,9178.0
2022-03-16 12:20:00,53.64,53.64,53.56,53.56,6893.0,49.6847,49.6847,49.6106,49.6106,6893.0
2022-03-16 12:25:00,53.54,53.62,53.54,53.62,6381.0,49.5921,49.6662,49.5921,49.6662,6381.0
2022-03-16 12:30:00,53.61,53.66,53.6,53.6,6237.0,49.6569,49.7032,49.6477,49.6477,6237.0
2022-03-16 12:35:00,53.6,53.61,53.54,53.6,7960.0,49.6477,49.6569,49.5921,49.6477,7960.0
2022-03-16 12:40:00,53.59,53.62,53.57,53.59,4353.0,49.6384,49.6662,49.6199,49.6384,4353.0
2022-03-16 12:45:00,53.6,53.6,53.39,53.41,13718.0,49.6477,49.6477,49.4532,49.4717,13718.0
2022-03-16 12:50:00,53.4,53.45,53.4,53.41,5731.0,49.4624,49.5087,49.4624,49.4717,5731.0
2022-03-16 12:55:00,53.41,53.45,53.39,53.45,5475.0,49.4717,49.5087,49.4532,49.5087,5475.0
2022-03-16 13:00:00,53.45,53.46,53.38,53.38,7031.0,49.5087,49.518,49.4439,49.4439,7031.0
2022-03-16 13:05:00,53.38,53.42,53.3,53.31,10092.0,49.4439,49.4809,49.3698,49.3791,10092.0
2022-03-16 13:10:00,53.32,53.36,53.29,53.34,6212.0,49.3883,49.4254,49.3605,49.4068,6212.0
2022-03-16 13:15:00,53.35,53.41,53.35,53.41,11621.0,49.4161,49.4717,49.4161,49.4717,11621.0
2022-03-16 13:20:00,53.4,53.41,53.3,53.4,8042.0,49.4624,49.4717,49.3698,49.4624,8042.0
2022-03-16 13:25:00,53.4,53.43,53.38,53.38,7567.0,49.4624,49.4902,49.4439,49.4439,7567.0
2022-03-16 13:30:00,53.39,53.42,53.37,53.38,5862.0,49.4532,49.4809,49.4346,49.4439,5862.0
2022-03-16 13:35:00,53.37,53.41,53.36,53.37,7894.0,49.4346,49.4717,49.4254,49.4346,7894.0
2022-03-16 13:40:00,53.35,53.37,53.34,53.34,8414.0,49.4161,49.4346,49.4068,49.4068,8414.0
2022-03-16 13:45:00,53.33,53.36,53.32,53.33,7327.0,49.3976,49.4254,49.3883,49.3976,7327.0
2022-03-16 13:50:00,53.33,53.41,53.33,53.39,8133.0,49.3976,49.4717,49.3976,49.4532,8133.0
2022-03-16 13:55:00,53.37,53.4,53.3,53.3,10044.0,49.4346,49.4624,49.3698,49.3698,10044.0
2022-03-16 14:00:00,53.28,53.33,53.1,53.17,31738.0,49.3513,49.3976,49.1845,49.2494,31738.0
2022-03-16 14:05:00,53.16,53.23,53.09,53.09,11671.0,49.2401,49.305,49.1753,49.1753,11671.0
2022-03-16 14:10:00,53.07,53.12,53.02,53.05,17818.0,49.1568,49.2031,49.1104,49.1382,17818.0
2022-03-16 14:15:00,53.05,53.14,53.03,53.13,12361.0,49.1382,49.2216,49.1197,49.2123,12361.0
2022-03-16 14:20:00,53.12,53.12,52.94,52.95,12265.0,49.2031,49.2031,49.0363,49.0456,12265.0
2022-03-16 14:25:00,52.96,53.01,52.82,52.82,13603.0,49.0549,49.1012,48.9252,48.9252,13603.0
2022-03-16 14:30:00,52.82,52.87,52.72,52.83,29187.0,48.9252,48.9715,48.8326,48.9345,29187.0
2022-03-16 14:35:00,52.85,52.98,52.81,52.96,16038.0,48.953,49.0734,48.9159,49.0549,16038.0
2022-03-16 14:40:00,52.98,53.1,52.93,53.05,16958.0,49.0734,49.1845,49.0271,49.1382,16958.0
2022-03-16 14:45:00,53.06,53.14,53.02,53.12,20664.0,49.1475,49.2216,49.1104,49.2031,20664.0
2022-03-16 14:50:00,53.14,53.17,53.07,53.11,19474.0,49.2216,49.2494,49.1568,49.1938,19474.0
2022-03-16 14:55:00,53.13,53.22,52.97,52.98,20075.0,49.2123,49.2957,49.0641,49.0734,20075.0
2022-03-16 15:00:00,53.0,53.18,52.99,53.14,12814.0,49.0919,49.2586,49.0827,49.2216,12814.0
2022-03-16 15:05:00,53.13,53.18,53.0,53.08,20109.0,49.2123,49.2586,49.0919,49.166,20109.0
2022-03-16 15:10:00,53.07,53.19,53.07,53.18,18949.0,49.1568,49.2679,49.1568,49.2586,18949.0
2022-03-16 15:15:00,53.18,53.3,53.12,53.29,20178.0,49.2586,49.3698,49.2031,49.3605,20178.0
2022-03-16 15:20:00,53.29,53.43,53.28,53.43,19280.0,49.3605,49.4902,49.3513,49.4902,19280.0
2022-03-16 15:25:00,53.44,53.49,53.41,53.46,16020.0,49.4995,49.5458,49.4717,49.518,16020.0
2022-03-16 15:30:00,53.45,53.45,53.33,53.35,35563.0,49.5087,49.5087,49.3976,49.4161,35563.0
2022-03-16 15:35:00,53.34,53.42,53.33,53.42,30472.0,49.4068,49.4809,49.3976,49.4809,30472.0
2022-03-16 15:40:00,53.41,53.42,53.3,53.35,37982.0,49.4717,49.4809,49.3698,49.4161,37982.0
2022-03-16 15:45:00,53.34,53.51,53.32,53.49,59244.0,49.4068,49.5643,49.3883,49.5458,59244.0
2022-03-16 15:50:00,53.49,53.57,53.48,53.49,84847.0,49.5458,49.6199,49.5365,49.5458,84847.0
2022-03-16 15:55:00,53.49,53.77,53.48,53.77,258160.0,49.5458,49.8051,49.5365,49.8051,258160.0
2022-03-17 09:30:00,53.45,53.6,53.29,53.3,33151.0,49.5087,49.6477,49.3605,49.3698,33151.0
2022-03-17 09:35:00,53.33,53.47,53.23,53.29,8044.0,49.3976,49.5273,49.305,49.3605,8044.0
2022-03-17 09:40:00,53.32,53.67,53.17,53.62,65751.0,49.3883,49.7125,49.2494,49.6662,65751.0
2022-03-17 09:45:00,53.59,53.91,53.43,53.69,85132.0,49.6384,49.9348,49.4902,49.731,85132.0
2022-03-17 09:50:00,53.72,55.09,53.72,54.62,364828.0,49.7588,51.0278,49.7588,50.5925,364828.0
2022-03-17 09:55:00,54.66,54.81,54.36,54.71,100808.0,50.6295,50.7685,50.3516,50.6758,100808.0
2022-03-17 10:00:00,54.7,55.2,54.66,54.91,71185.0,50.6666,51.1297,50.6295,50.8611,71185.0
2022-03-17 10:05:00,54.9,55.09,54.81,55.06,52025.0,50.8518,51.0278,50.7685,51.0,52025.0
2022-03-17 10:10:00,55.07,55.37,55.05,55.35,99272.0,51.0093,51.2872,50.9908,51.2686,99272.0
2022-03-17 10:15:00,55.36,55.59,55.32,55.36,104705.0,51.2779,51.4909,51.2408,51.2779,104705.0
2022-03-17 10:20:00,55.38,55.66,55.31,55.62,42277.0,51.2964,51.5558,51.2316,51.5187,42277.0
2022-03-17 10:25:00,55.62,56.18,55.58,56.04,187767.0,51.5187,52.0374,51.4817,51.9078,187767.0
2022-03-17 10:30:00,56.04,56.19,55.86,55.86,104014.0,51.9078,52.0467,51.741,51.741,104014.0
2022-03-17 10:35:00,55.89,56.02,55.8,55.98,52951.0,51.7688,51.8892,51.6855,51.8522,52951.0
2022-03-17 10:40:00,56.0,56.15,55.93,56.05,72163.0,51.8707,52.0096,51.8059,51.917,72163.0
2022-03-17 10:45:00,56.05,56.09,55.91,55.94,68677.0,51.917,51.9541,51.7873,51.8151,68677.0
2022-03-17 10:50:00,55.92,56.22,55.91,56.2,65051.0,51.7966,52.0745,51.7873,52.056,65051.0
2022-03-17 10:55:00,56.22,56.39,56.18,56.38,74886.0,52.0745,52.2319,52.0374,52.2227,74886.0
2022-03-17 11:00:00,56.39,56.5,56.3,56.3,115985.0,52.2319,52.3338,52.1486,52.1486,115985.0
2022-03-17 11:05:00,56.33,56.33,56.02,56.18,103586.0,52.1764,52.1764,51.8892,52.0374,103586.0
2022-03-17 11:10:00,56.19,56.2,55.98,56.11,86613.0,52.0467,52.056,51.8522,51.9726,86613.0
2022-03-17 11:15:00,56.09,56.15,55.97,56.12,97513.0,51.9541,52.0096,51.8429,51.9819,97513.0
2022-03-17 11:20:00,56.1,56.35,56.09,56.32,61973.0,51.9633,52.1949,51.9541,52.1671,61973.0
2022-03-17 11:25:00,56.33,56.4,56.28,56.36,69614.0,52.1764,52.2412,52.1301,52.2042,69614.0
2022-03-17 11:30:00,56.36,56.53,56.31,56.44,58456.0,52.2042,52.3616,52.1578,52.2783,58456.0
2022-03-17 11:35:00,56.45,56.54,56.42,56.53,53442.0,52.2875,52.3709,52.2597,52.3616,53442.0
2022-03-17 11:40:00,56.53,56.67,56.53,56.66,65785.0,52.3616,52.4913,52.3616,52.482,65785.0
2022-03-17 11:45:00,56.66,56.79,56.61,56.73,67610.0,52.482,52.6025,52.4357,52.5469,67610.0
2022-03-17 11:50:00,56.72,56.72,56.4,56.54,41600.0,52.5376,52.5376,52.2412,52.3709,41600.0
2022-03-17 11:55:00,56.54,56.75,56.52,56.75,43677.0,52.3709,52.5654,52.3524,52.5654,43677.0
2022-03-17 12:00:00,56.73,56.76,56.62,56.67,29044.0,52.5469,52.5747,52.445,52.4913,29044.0
2022-03-17 12:05:00,56.65,56.7,56.53,56.55,26531.0,52.4728,52.5191,52.3616,52.3801,26531.0
2022-03-17 12:10:00,56.54,56.55,56.44,56.47,19203.0,52.3709,52.3801,52.2783,52.306,19203.0
2022-03-17 12:15:00,56.46,56.53,56.42,56.46,18364.0,52.2968,52.3616,52.2597,52.2968,18364.0
2022-03-17 12:20:00,56.44,56.58,56.4,56.54,20770.0,52.2783,52.4079,52.2412,52.3709,20770.0
2022-03-17 12:25:00,56.54,56.56,56.43,56.48,15719.0,52.3709,52.3894,52.269,52.3153,15719.0
2022-03-17 12:30:00,56.49,56.61,56.49,56.51,23654.0,52.3246,52.4357,52.3246,52.3431,23654.0
2022-03-17 12:35:00,56.51,56.53,56.45,56.47,20345.0,52.3431,52.3616,52.2875,52.306,20345.0
2022-03-17 12:40:00,56.45,56.5,56.4,56.44,21381.0,52.2875,52.3338,52.2412,52.2783,21381.0
2022-03-17 12:45:00,56.44,56.47,56.36,56.46,23342.0,52.2783,52.306,52.2042,52.2968,23342.0
2022-03-17 12:50:00,56.47,56.49,56.42,56.46,14293.0,52.306,52.3246,52.2597,52.2968,14293.0
2022-03-17 12:55:00,56.47,56.53,56.46,56.49,16456.0,52.306,52.3616,52.2968,52.3246,16456.0
2022-03-17 13:00:00,56.5,56.51,56.45,56.51,18699.0,52.3338,52.3431,52.2875,52.3431,18699.0
2022-03-17 13:05:00,56.51,56.54,56.45,56.49,11626.0,52.3431,52.3709,52.2875,52.3246,11626.0
2022-03-17 13:10:00,56.49,56.56,56.48,56.56,17199.0,52.3246,52.3894,52.3153,52.3894,17199.0
2022-03-17 13:15:00,56.56,56.69,56.55,56.68,24010.0,52.3894,52.5098,52.3801,52.5006,24010.0
2022-03-17 13:20:00,56.68,56.72,56.65,56.71,18698.0,52.5006,52.5376,52.4728,52.5283,18698.0
2022-03-17 13:25:00,56.71,56.84,56.7,56.81,32408.0,52.5283,52.6488,52.5191,52.621,32408.0
2022-03-17 13:30:00,56.8,56.85,56.77,56.83,27972.0,52.6117,52.658,52.5839,52.6395,27972.0
2022-03-17 13:35:00,56.84,56.93,56.83,56.93,27363.0,52.6488,52.7321,52.6395,52.7321,27363.0
2022-03-17 13:40:00,56.92,56.99,56.91,56.92,38053.0,52.7229,52.7877,52.7136,52.7229,38053.0
2022-03-17 13:45:00,56.93,56.99,56.9,56.98,44156.0,52.7321,52.7877,52.7043,52.7784,44156.0
2022-03-17 13:50:00,56.97,57.02,56.96,57.0,44583.0,52.7692,52.8155,52.7599,52.797,44583.0
2022-03-17 13:55:00,57.0,57.01,56.89,56.99,61772.0,52.797,52.8062,52.6951,52.7877,61772.0
2022-03-17 14:00:00,57.0,57.1,56.98,57.07,54029.0,52.797,52.8896,52.7784,52.8618,54029.0
2022-03-17 14:05:00,57.08,57.1,56.94,56.95,57800.0,52.8711,52.8896,52.7414,52.7507,57800.0
2022-03-17 14:10:00,56.95,56.95,56.71,56.73,50670.0,52.7507,52.7507,52.5283,52.5469,50670.0
2022-03-17 14:15:00,56.73,56.75,56.66,56.71,24955.0,52.5469,52.5654,52.482,52.5283,24955.0
2022-03-17 14:20:00,56.72,56.85,56.71,56.81,29909.0,52.5376,52.658,52.5283,52.621,29909.0
2022-03-17 14:25:00,56.82,56.88,56.75,56.75,15759.0,52.6302,52.6858,52.5654,52.5654,15759.0
2022-03-17 14:30:00,56.75,56.8,56.71,56.8,28139.0,52.5654,52.6117,52.5283,52.6117,28139.0
2022-03-17 14:35:00,56.8,56.81,56.74,56.79,18953.0,52.6117,52.621,52.5561,52.6025,18953.0
2022-03-17 14:40:00,56.79,56.79,56.66,56.73,17376.0,52.6025,52.6025,52.482,52.5469,17376.0
2022-03-17 14:45:00,56.75,56.82,56.7,56.82,20271.0,52.5654,52.6302,52.5191,52.6302,20271.0
2022-03-17 14:50:00,56.8,56.82,56.65,56.67,26456.0,52.6117,52.6302,52.4728,52.4913,26456.0
2022-03-17 14:55:00,56.68,56.72,56.63,56.71,30263.0,52.5006,52.5376,52.4542,52.5283,30263.0
2022-03-17 15:00:00,56.7,56.7,56.6,56.66,29333.0,52.5191,52.5191,52.4265,52.482,29333.0
2022-03-17 15:05:00,56.65,56.65,56.55,56.58,30981.0,52.4728,52.4728,52.3801,52.4079,30981.0
2022-03-17 15:10:00,56.58,56.6,56.5,56.54,26305.0,52.4079,52.4265,52.3338,52.3709,26305.0
2022-03-17 15:15:00,56.54,56.67,56.51,56.65,35114.0,52.3709,52.4913,52.3431,52.4728,35114.0
2022-03-17 15:20:00,56.64,56.71,56.64,56.71,31192.0,52.4635,52.5283,52.4635,52.5283,31192.0
2022-03-17 15:25:00,56.71,56.8,56.71,56.74,36421.0,52.5283,52.6117,52.5283,52.5561,36421.0
2022-03-17 15:30:00,56.76,56.78,56.71,56.76,56579.0,52.5747,52.5932,52.5283,52.5747,56579.0
2022-03-17 15:35:00,56.76,56.85,56.75,56.84,58009.0,52.5747,52.658,52.5654,52.6488,58009.0
2022-03-17 15:40:00,56.84,56.96,56.82,56.94,72671.0,52.6488,52.7599,52.6302,52.7414,72671.0
2022-03-17 15:45:00,56.94,57.03,56.93,57.01,101232.0,52.7414,52.8248,52.7321,52.8062,101232.0
2022-03-17 15:50:00,57.0,57.05,56.96,56.97,149306.0,52.797,52.8433,52.7599,52.7692,149306.0
2022-03-17 15:55:00,56.98,57.19,56.97,57.19,471627.0,52.7784,52.973,52.7692,52.973,471627.0
2022-03-18 09:30:00,57.28,57.29,57.05,57.16,206640.0,53.0563,53.0656,52.8433,52.9452,206640.0
2022-03-18 09:35:00,57.18,57.25,56.74,56.74,33409.0,52.9637,53.0285,52.5561,52.5561,33409.0
2022-03-18 09:40:00,56.75,57.03,56.63,56.95,24163.0,52.5654,52.8248,52.4542,52.7507,24163.0
2022-03-18 09:45:00,56.92,56.95,56.85,56.91,34412.0,52.7229,52.7507,52.658,52.7136,34412.0
2022-03-18 09:50:00,56.92,57.01,56.85,56.91,37699.0,52.7229,52.8062,52.658,52.7136,37699.0
2022-03-18 09:55:00,56.91,56.92,56.71,56.9,41196.0,52.7136,52.7229,52.5283,52.7043,41196.0
2022-03-18 10:00:00,56.87,57.19,56.86,57.16,61453.0,52.6766,52.973,52.6673,52.9452,61453.0
2022-03-18 10:05:00,57.14,57.26,57.04,57.04,38699.0,52.9266,53.0378,52.834,52.834,38699.0
2022-03-18 10:10:00,57.04,57.04,56.75,56.75,20308.0,52.834,52.834,52.5654,52.5654,20308.0
2022-03-18 10:15:00,56.73,56.74,56.52,56.7,26652.0,52.5469,52.5561,52.3524,52.5191,26652.0
2022-03-18 10:20:00,56.7,56.85,56.63,56.81,22189.0,52.5191,52.658,52.4542,52.621,22189.0
2022-03-18 10:25:00,56.8,56.86,56.55,56.55,29560.0,52.6117,52.6673,52.3801,52.3801,29560.0
2022-03-18 10:30:00,56.54,56.73,56.47,56.7,27318.0,52.3709,52.5469,52.306,52.5191,27318.0
2022-03-18 10:35:00,56.72,56.72,56.61,56.67,20982.0,52.5376,52.5376,52.4357,52.4913,20982.0
2022-03-18 10:40:00,56.66,56.67,56.51,56.51,18446.0,52.482,52.4913,52.3431,52.3431,18446.0
2022-03-18 10:45:00,56.51,56.54,56.42,56.53,22724.0,52.3431,52.3709,52.2597,52.3616,22724.0
2022-03-18 10:50:00,56.55,56.6,56.5,56.56,14113.0,52.3801,52.4265,52.3338,52.3894,14113.0
2022-03-18 10:55:00,56.57,56.59,56.49,56.59,13688.0,52.3987,52.4172,52.3246,52.4172,13688.0
2022-03-18 11:00:00,56.59,56.72,56.57,56.57,34258.0,52.4172,52.5376,52.3987,52.3987,34258.0
2022-03-18 11:05:00,56.55,56.75,56.5,56.74,18752.0,52.3801,52.5654,52.3338,52.5561,18752.0
2022-03-18 11:10:00,56.74,56.88,56.71,56.87,13638.0,52.5561,52.6858,52.5283,52.6766,13638.0
2022-03-18 11:15:00,56.85,56.85,56.64,56.75,20697.0,52.658,52.658,52.4635,52.5654,20697.0
2022-03-18 11:20:00,56.73,56.75,56.68,56.68,9230.0,52.5469,52.5654,52.5006,52.5006,9230.0
2022-03-18 11:25:00,56.68,56.69,56.65,56.68,12675.0,52.5006,52.5098,52.4728,52.5006,12675.0
2022-03-18 11:30:00,56.67,56.7,56.63,56.67,13733.0,52.4913,52.5191,52.4542,52.4913,13733.0
2022-03-18 11:35:00,56.67,56.78,56.65,56.69,17420.0,52.4913,52.5932,52.4728,52.5098,17420.0
2022-03-18 11:40:00,56.67,56.67,56.56,56.58,14380.0,52.4913,52.4913,52.3894,52.4079,14380.0
2022-03-18 11:45:00,56.56,56.62,56.56,56.6,10827.0,52.3894,52.445,52.3894,52.4265,10827.0
2022-03-18 11:50:00,56.61,56.66,56.59,56.61,11991.0,52.4357,52.482,52.4172,52.4357,11991.0
2022-03-18 11:55:00,56.58,56.62,56.54,56.61,12037.0,52.4079,52.445,52.3709,52.4357,12037.0
2022-03-18 12:00:00,56.59,56.63,56.55,56.63,12707.0,52.4172,52.4542,52.3801,52.4542,12707.0
2022-03-18 12:05:00,56.64,56.71,56.63,56.65,17272.0,52.4635,52.5283,52.4542,52.4728,17272.0
2022-03-18 12:10:00,56.64,56.64,56.56,56.59,12584.0,52.4635,52.4635,52.3894,52.4172,12584.0
2022-03-18 12:15:00,56.59,56.64,56.57,56.57,13055.0,52.4172,52.4635,52.3987,52.3987,13055.0
2022-03-18 12:20:00,56.57,56.63,56.56,56.62,9944.0,52.3987,52.4542,52.3894,52.445,9944.0
2022-03-18 12:25:00,56.62,56.76,56.61,56.76,9991.0,52.445,52.5747,52.4357,52.5747,9991.0
2022-03-18 12:30:00,56.76,56.76,56.66,56.69,10589.0,52.5747,52.5747,52.482,52.5098,10589.0
2022-03-18 12:35:00,56.71,56.82,56.71,56.81,12438.0,52.5283,52.6302,52.5283,52.621,12438.0
2022-03-18 12:40:00,56.83,56.85,56.73,56.73,15126.0,52.6395,52.658,52.5469,52.5469,15126.0
2022-03-18 12:45:00,56.74,56.74,56.59,56.6,16235.0,52.5561,52.5561,52.4172,52.4265,16235.0
2022-03-18 12:50:00,56.57,56.59,56.51,56.53,14598.0,52.3987,52.4172,52.3431,52.3616,14598.0
2022-03-18 12:55:00,56.53,56.63,56.5,56.57,22254.0,52.3616,52.4542,52.3338,52.3987,22254.0
2022-03-18 13:00:00,56.58,56.66,56.58,56.65,9232.0,52.4079,52.482,52.4079,52.4728,9232.0
2022-03-18 13:05:00,56.65,56.73,56.62,56.69,11478.0,52.4728,52.5469,52.445,52.5098,11478.0
2022-03-18 13:10:00,56.68,56.68,56.54,56.54,18695.0,52.5006,52.5006,52.3709,52.3709,18695.0
2022-03-18 13:15:00,56.55,56.57,56.51,56.52,15552.0,52.3801,52.3987,52.3431,52.3524,15552.0
2022-03-18 13:20:00,56.53,56.64,56.5,56.58,20934.0,52.3616,52.4635,52.3338,52.4079,20934.0
2022-03-18 13:25:00,56.58,56.75,56.56,56.73,13750.0,52.4079,52.5654,52.3894,52.5469,13750.0
2022-03-18 13:30:00,56.73,56.74,56.66,56.71,12379.0,52.5469,52.5561,52.482,52.5283,12379.0
2022-03-18 13:35:00,56.71,56.75,56.69,56.72,10330.0,52.5283,52.5654,52.5098,52.5376,10330.0
2022-03-18 13:40:00,56.71,56.8,56.69,56.79,12375.0,52.5283,52.6117,52.5098,52.6025,12375.0
2022-03-18 13:45:00,56.78,56.79,56.72,56.74,13601.0,52.5932,52.6025,52.5376,52.5561,13601.0
2022-03-18 13:50:00,56.75,56.77,56.69,56.7,12795.0,52.5654,52.5839,52.5098,52.5191,12795.0
2022-03-18 13:55:00,56.7,56.73,56.64,56.69,14644.0,52.5191,52.5469,52.4635,52.5098,14644.0
2022-03-18 14:00:00,56.7,56.72,56.66,56.69,13653.0,52.5191,52.5376,52.482,52.5098,13653.0
2022-03-18 14:05:00,56.69,56.69,56.62,56.63,12514.0,52.5098,52.5098,52.445,52.4542,12514.0
2022-03-18 14:10:00,56.63,56.7,56.6,56.67,16066.0,52.4542,52.5191,52.4265,52.4913,16066.0
2022-03-18 14:15:00,56.66,56.67,56.63,56.64,13012.0,52.482,52.4913,52.4542,52.4635,13012.0
2022-03-18 14:20:00,56.62,56.64,56.58,56.62,12824.0,52.445,52.4635,52.4079,52.445,12824.0
2022-03-18 14:25:00,56.61,56.61,56.52,56.55,12573.0,52.4357,52.4357,52.3524,52.3801,12573.0
2022-03-18 14:30:00,56.54,56.54,56.45,56.46,17642.0,52.3709,52.3709,52.2875,52.2968,17642.0
2022-03-18 14:35:00,56.48,56.53,56.18,56.43,34020.0,52.3153,52.3616,52.0374,52.269,34020.0
2022-03-18 14:40:00,56.42,56.42,56.29,56.36,16186.0,52.2597,52.2597,52.1393,52.2042,16186.0
2022-03-18 14:45:00,56.36,56.44,56.35,56.44,17430.0,52.2042,52.2783,52.1949,52.2783,17430.0
2022-03-18 14:50:00,56.43,56.51,56.42,56.42,14680.0,52.269,52.3431,52.2597,52.2597,14680.0
2022-03-18 14:55:00,56.42,56.48,56.4,56.46,16104.0,52.2597,52.3153,52.2412,52.2968,16104.0
2022-03-18 15:00:00,56.46,56.58,56.43,56.57,22499.0,52.2968,52.4079,52.269,52.3987,22499.0
2022-03-18 15:05:00,56.57,56.67,56.56,56.67,20920.0,52.3987,52.4913,52.3894,52.4913,20920.0
2022-03-18 15:10:00,56.67,56.83,56.63,56.76,52462.0,52.4913,52.6395,52.4542,52.5747,52462.0
2022-03-18 15:15:00,56.76,56.76,56.63,56.7,18164.0,52.5747,52.5747,52.4542,52.5191,18164.0
2022-03-18 15:20:00,56.71,56.76,56.7,56.76,19844.0,52.5283,52.5747,52.5191,52.5747,19844.0
2022-03-18 15:25:00,56.76,56.87,56.76,56.87,45511.0,52.5747,52.6766,52.5747,52.6766,45511.0
2022-03-18 15:30:00,56.87,56.91,56.75,56.87,62946.0,52.6766,52.7136,52.5654,52.6766,62946.0
2022-03-18 15:35:00,56.86,56.97,56.81,56.94,48570.0,52.6673,52.7692,52.621,52.7414,48570.0
2022-03-18 15:40:00,56.94,57.37,56.93,57.31,188087.0,52.7414,53.1397,52.7321,53.0841,188087.0
2022-03-18 15:45:00,57.3,57.36,57.19,57.27,114887.0,53.0748,53.1304,52.973,53.0471,114887.0
2022-03-18 15:50:00,57.25,57.25,57.01,57.08,188207.0,53.0285,53.0285,52.8062,52.8711,188207.0
2022-03-18 15:55:00,57.09,57.35,57.04,57.29,302746.0,52.8803,53.1212,52.834,53.0656,302746.0
2022-03-21 09:30:00,57.49,58.31,57.49,58.25,88716.0,53.2508,54.0104,53.2508,53.9548,88716.0
2022-03-21 09:35:00,58.19,58.47,58.13,58.23,44792.0,53.8992,54.1586,53.8436,53.9363,44792.0
2022-03-21 09:40:00,58.24,58.34,58.01,58.11,31304.0,53.9455,54.0382,53.7325,53.8251,31304.0
2022-03-21 09:45:00,58.12,58.26,58.0,58.07,24660.0,53.8344,53.9641,53.7232,53.7881,24660.0
2022-03-21 09:50:00,58.09,58.4,58.03,58.29,28040.0,53.8066,54.0937,53.751,53.9918,28040.0
2022-03-21 09:55:00,58.3,58.34,57.99,58.02,21476.0,54.0011,54.0382,53.714,53.7418,21476.0
2022-03-21 10:00:00,58.06,58.16,58.03,58.15,14209.0,53.7788,53.8714,53.751,53.8622,14209.0
2022-03-21 10:05:00,58.16,58.25,58.04,58.13,24891.0,53.8714,53.9548,53.7603,53.8436,24891.0
2022-03-21 10:10:00,58.12,58.2,58.0,58.05,20895.0,53.8344,53.9085,53.7232,53.7695,20895.0
2022-03-21 10:15:00,58.03,58.11,57.98,57.98,17315.0,53.751,53.8251,53.7047,53.7047,17315.0
2022-03-21 10:20:00,57.95,58.07,57.89,57.97,19991.0,53.6769,53.7881,53.6213,53.6954,19991.0
2022-03-21 10:25:00,57.95,58.04,57.89,58.03,17691.0,53.6769,53.7603,53.6213,53.751,17691.0
2022-03-21 10:30:00,58.04,58.06,57.74,57.77,28191.0,53.7603,53.7788,53.4824,53.5102,28191.0
2022-03-21 10:35:00,57.77,57.79,57.6,57.63,29021.0,53.5102,53.5287,53.3527,53.3805,29021.0
2022-03-21 10:40:00,57.61,57.73,57.61,57.71,25762.0,53.362,53.4731,53.362,53.4546,25762.0
2022-03-21 10:45:00,57.71,57.71,57.56,57.61,21634.0,53.4546,53.4546,53.3157,53.362,21634.0
2022-03-21 10:50:00,57.61,57.65,57.55,57.65,23050.0,53.362,53.399,53.3064,53.399,23050.0
2022-03-21 10:55:00,57.65,57.7,57.59,57.66,27605.0,53.399,53.4453,53.3435,53.4083,27605.0
2022-03-21 11:00:00,57.66,57.81,57.65,57.79,18364.0,53.4083,53.5472,53.399,53.5287,18364.0
2022-03-21 11:05:00,57.81,57.85,57.68,57.72,10370.0,53.5472,53.5843,53.4268,53.4639,10370.0
2022-03-21 11:10:00,57.71,57.77,57.7,57.73,9831.0,53.4546,53.5102,53.4453,53.4731,9831.0
2022-03-21 11:15:00,57.73,57.82,57.68,57.72,12342.0,53.4731,53.5565,53.4268,53.4639,12342.0
2022-03-21 11:20:00,57.71,57.71,57.61,57.65,17398.0,53.4546,53.4546,53.362,53.399,17398.0
2022-03-21 11:25:00,57.66,57.66,57.54,57.59,8077.0,53.4083,53.4083,53.2971,53.3435,8077.0
2022-03-21 11:30:00,57.6,57.65,57.58,57.59,15411.0,53.3527,53.399,53.3342,53.3435,15411.0
2022-03-21 11:35:00,57.58,57.58,57.49,57.53,32581.0,53.3342,53.3342,53.2508,53.2879,32581.0
2022-03-21 11:40:00,57.55,57.6,57.29,57.4,49994.0,53.3064,53.3527,53.0656,53.1675,49994.0
2022-03-21 11:45:00,57.4,57.5,57.39,57.47,12448.0,53.1675,53.2601,53.1582,53.2323,12448.0
2022-03-21 11:50:00,57.47,57.53,57.46,57.5,8953.0,53.2323,53.2879,53.223,53.2601,8953.0
2022-03-21 11:55:00,57.49,57.57,57.49,57.49,7822.0,53.2508,53.3249,53.2508,53.2508,7822.0
2022-03-21 12:00:00,57.48,57.49,57.42,57.44,7325.0,53.2416,53.2508,53.186,53.2045,7325.0
2022-03-21 12:05:00,57.45,57.56,57.44,57.52,11842.0,53.2138,53.3157,53.2045,53.2786,11842.0
2022-03-21 12:10:00,57.52,57.59,57.51,57.57,8951.0,53.2786,53.3435,53.2694,53.3249,8951.0
2022-03-21 12:15:00,57.58,57.6,57.55,57.56,7906.0,53.3342,53.3527,53.3064,53.3157,7906.0
2022-03-21 12:20:00,57.54,57.61,57.52,57.61,9265.0,53.2971,53.362,53.2786,53.362,9265.0
2022-03-21 12:25:00,57.61,57.62,57.54,57.55,4783.0,53.362,53.3712,53.2971,53.3064,4783.0
2022-03-21 12:30:00,57.53,57.53,57.35,57.44,13802.0,53.2879,53.2879,53.1212,53.2045,13802.0
2022-03-21 12:35:00,57.43,57.46,57.41,57.43,9357.0,53.1953,53.223,53.1767,53.1953,9357.0
2022-03-21 12:40:00,57.44,57.5,57.43,57.5,7290.0,53.2045,53.2601,53.1953,53.2601,7290.0
2022-03-21 12:45:00,57.49,57.5,57.42,57.48,8446.0,53.2508,53.2601,53.186,53.2416,8446.0
2022-03-21 12:50:00,57.49,57.5,57.31,57.31,8155.0,53.2508,53.2601,53.0841,53.0841,8155.0
2022-03-21 12:55:00,57.29,57.41,57.27,57.41,10787.0,53.0656,53.1767,53.0471,53.1767,10787.0
2022-03-21 13:00:00,57.41,57.41,57.27,57.27,8506.0,53.1767,53.1767,53.0471,53.0471,8506.0
2022-03-21 13:05:00,57.28,57.36,57.28,57.34,7264.0,53.0563,53.1304,53.0563,53.1119,7264.0
2022-03-21 13:10:00,57.34,57.35,57.26,57.3,10797.0,53.1119,53.1212,53.0378,53.0748,10797.0
2022-03-21 13:15:00,57.29,57.36,57.28,57.31,13363.0,53.0656,53.1304,53.0563,53.0841,13363.0
2022-03-21 13:20:00,57.31,57.39,57.28,57.37,7640.0,53.0841,53.1582,53.0563,53.1397,7640.0
2022-03-21 13:25:00,57.39,57.44,57.28,57.29,8825.0,53.1582,53.2045,53.0563,53.0656,8825.0
2022-03-21 13:30:00,57.27,57.37,57.27,57.35,6536.0,53.0471,53.1397,53.0471,53.1212,6536.0
2022-03-21 13:35:00,57.36,57.42,57.33,57.4,9830.0,53.1304,53.186,53.1026,53.1675,9830.0
2022-03-21 13:40:00,57.39,57.39,57.3,57.33,8454.0,53.1582,53.1582,53.0748,53.1026,8454.0
2022-03-21 13:45:00,57.33,57.33,57.29,57.3,6040.0,53.1026,53.1026,53.0656,53.0748,6040.0
2022-03-21 13:50:00,57.3,57.33,57.23,57.3,11027.0,53.0748,53.1026,53.01,53.0748,11027.0
2022-03-21 13:55:00,57.29,57.33,57.28,57.28,6119.0,53.0656,53.1026,53.0563,53.0563,6119.0
2022-03-21 14:00:00,57.28,57.31,57.22,57.28,7905.0,53.0563,53.0841,53.0007,53.0563,7905.0
2022-03-21 14:05:00,57.27,57.53,57.26,57.47,24177.0,53.0471,53.2879,53.0378,53.2323,24177.0
2022-03-21 14:10:00,57.47,57.54,57.34,57.37,20472.0,53.2323,53.2971,53.1119,53.1397,20472.0
2022-03-21 14:15:00,57.37,57.38,57.3,57.38,7688.0,53.1397,53.1489,53.0748,53.1489,7688.0
2022-03-21 14:20:00,57.39,57.5,57.38,57.5,4233.0,53.1582,53.2601,53.1489,53.2601,4233.0
2022-03-21 14:25:00,57.49,57.5,57.42,57.47,10974.0,53.2508,53.2601,53.186,53.2323,10974.0
2022-03-21 14:30:00,57.46,57.5,57.43,57.49,10719.0,53.223,53.2601,53.1953,53.2508,10719.0
2022-03-21 14:35:00,57.51,57.54,57.49,57.53,8952.0,53.2694,53.2971,53.2508,53.2879,8952.0
2022-03-21 14:40:00,57.53,57.55,57.49,57.52,8236.0,53.2879,53.3064,53.2508,53.2786,8236.0
2022-03-21 14:45:00,57.53,57.6,57.5,57.5,16103.0,53.2879,53.3527,53.2601,53.2601,16103.0
2022-03-21 14:50:00,57.51,57.52,57.4,57.41,7063.0,53.2694,53.2786,53.1675,53.1767,7063.0
2022-03-21 14:55:00,57.41,57.43,57.3,57.3,12169.0,53.1767,53.1953,53.0748,53.0748,12169.0
2022-03-21 15:00:00,57.31,57.33,57.28,57.32,14387.0,53.0841,53.1026,53.0563,53.0934,14387.0
2022-03-21 15:05:00,57.32,57.39,57.31,57.36,17426.0,53.0934,53.1582,53.0841,53.1304,17426.0
2022-03-21 15:10:00,57.37,57.45,57.36,57.45,14087.0,53.1397,53.2138,53.1304,53.2138,14087.0
2022-03-21 15:15:00,57.45,57.51,57.42,57.51,24795.0,53.2138,53.2694,53.186,53.2694,24795.0
2022-03-21 15:20:00,57.51,57.54,57.49,57.53,28519.0,53.2694,53.2971,53.2508,53.2879,28519.0
2022-03-21 15:25:00,57.53,57.58,57.52,57.55,17365.0,53.2879,53.3342,53.2786,53.3064,17365.0
2022-03-21 15:30:00,57.55,57.57,57.46,57.51,37680.0,53.3064,53.3249,53.223,53.2694,37680.0
2022-03-21 15:35:00,57.51,57.53,57.37,57.38,19582.0,53.2694,53.2879,53.1397,53.1489,19582.0
2022-03-21 15:40:00,57.38,57.43,57.33,57.39,36863.0,53.1489,53.1953,53.1026,53.1582,36863.0
2022-03-21 15:45:00,57.39,57.47,57.35,57.42,35683.0,53.1582,53.2323,53.1212,53.186,35683.0
2022-03-21 15:50:00,57.41,57.52,57.41,57.51,51395.0,53.1767,53.2786,53.1767,53.2694,51395.0
2022-03-21 15:55:00,57.5,57.62,57.47,57.6,160732.0,53.2601,53.3712,53.2323,53.3527,160732.0
2022-03-22 09:30:00,58.1,58.25,57.77,57.88,50459.0,53.8159,53.9548,53.5102,53.6121,50459.0
2022-03-22 09:35:00,57.95,58.15,57.85,57.89,18128.0,53.6769,53.8622,53.5843,53.6213,18128.0
2022-03-22 09:40:00,57.86,58.08,57.86,57.99,16199.0,53.5936,53.7973,53.5936,53.714,16199.0
2022-03-22 09:45:00,57.97,58.29,57.91,58.29,19405.0,53.6954,53.9918,53.6399,53.9918,19405.0
2022-03-22 09:50:00,58.27,58.44,58.13,58.13,22122.0,53.9733,54.1308,53.8436,53.8436,22122.0
2022-03-22 09:55:00,58.07,58.17,58.0,58.05,14075.0,53.7881,53.8807,53.7232,53.7695,14075.0
2022-03-22 10:00:00,58.03,58.04,57.83,57.93,27408.0,53.751,53.7603,53.5658,53.6584,27408.0
2022-03-22 10:05:00,57.95,58.02,57.85,57.99,16420.0,53.6769,53.7418,53.5843,53.714,16420.0
2022-03-22 10:10:00,58.0,58.09,57.97,58.0,13712.0,53.7232,53.8066,53.6954,53.7232,13712.0
2022-03-22 10:15:00,58.03,58.12,57.94,58.09,13266.0,53.751,53.8344,53.6677,53.8066,13266.0
2022-03-22 10:20:00,58.11,58.15,58.04,58.09,17210.0,53.8251,53.8622,53.7603,53.8066,17210.0
2022-03-22 10:25:00,58.08,58.13,57.96,57.96,15561.0,53.7973,53.8436,53.6862,53.6862,15561.0
2022-03-22 10:30:00,58.0,58.0,57.74,57.98,12292.0,53.7232,53.7232,53.4824,53.7047,12292.0
2022-03-22 10:35:00,57.99,58.11,57.99,58.08,14939.0,53.714,53.8251,53.714,53.7973,14939.0
2022-03-22 10:40:00,58.08,58.09,57.96,57.98,9887.0,53.7973,53.8066,53.6862,53.7047,9887.0
2022-03-22 10:45:00,57.98,58.0,57.86,57.88,12331.0,53.7047,53.7232,53.5936,53.6121,12331.0
2022-03-22 10:50:00,57.89,57.92,57.85,57.86,12038.0,53.6213,53.6491,53.5843,53.5936,12038.0
2022-03-22 10:55:00,57.85,57.88,57.76,57.87,13890.0,53.5843,53.6121,53.5009,53.6028,13890.0
2022-03-22 11:00:00,57.86,57.86,57.71,57.75,11047.0,53.5936,53.5936,53.4546,53.4917,11047.0
2022-03-22 11:05:00,57.76,57.83,57.72,57.8,11064.0,53.5009,53.5658,53.4639,53.538,11064.0
2022-03-22 11:10:00,57.79,57.83,57.67,57.69,16369.0,53.5287,53.5658,53.4176,53.4361,16369.0
2022-03-22 11:15:00,57.69,57.75,57.67,57.69,12268.0,53.4361,53.4917,53.4176,53.4361,12268.0
2022-03-22 11:20:00,57.72,57.73,57.57,57.64,18176.0,53.4639,53.4731,53.3249,53.3898,18176.0
2022-03-22 11:25:00,57.64,57.65,57.49,57.52,11388.0,53.3898,53.399,53.2508,53.2786,11388.0
2022-03-22 11:30:00,57.52,57.55,57.47,57.52,16705.0,53.2786,53.3064,53.2323,53.2786,16705.0
2022-03-22 11:35:00,57.51,57.62,57.49,57.62,12896.0,53.2694,53.3712,53.2508,53.3712,12896.0
2022-03-22 11:40:00,57.6,57.66,57.52,57.53,12301.0,53.3527,53.4083,53.2786,53.2879,12301.0
2022-03-22 11:45:00,57.54,57.66,57.54,57.65,9701.0,53.2971,53.4083,53.2971,53.399,9701.0
2022-03-22 11:50:00,57.65,57.66,57.59,57.59,9651.0,53.399,53.4083,53.3435,53.3435,9651.0
2022-03-22 11:55:00,57.6,57.68,57.59,57.66,7150.0,53.3527,53.4268,53.3435,53.4083,7150.0
2022-03-22 12:00:00,57.66,57.68,57.61,57.61,10101.0,53.4083,53.4268,53.362,53.362,10101.0
2022-03-22 12:05:00,57.61,57.62,57.56,57.6,9567.0,53.362,53.3712,53.3157,53.3527,9567.0
2022-03-22 12:10:00,57.6,57.6,57.53,57.55,4055.0,53.3527,53.3527,53.2879,53.3064,4055.0
2022-03-22 12:15:00,57.54,57.59,57.53,57.55,7624.0,53.2971,53.3435,53.2879,53.3064,7624.0
2022-03-22 12:20:00,57.55,57.55,57.46,57.5,6507.0,53.3064,53.3064,53.223,53.2601,6507.0
2022-03-22 12:25:00,57.5,57.51,57.45,57.45,7816.0,53.2601,53.2694,53.2138,53.2138,7816.0
2022-03-22 12:30:00,57.45,57.57,57.44,57.57,6770.0,53.2138,53.3249,53.2045,53.3249,6770.0
2022-03-22 12:35:00,57.56,57.58,57.5,57.55,8661.0,53.3157,53.3342,53.2601,53.3064,8661.0
2022-03-22 12:40:00,57.55,57.59,57.51,57.54,9103.0,53.3064,53.3435,53.2694,53.2971,9103.0
2022-03-22 12:45:00,57.53,57.56,57.51,57.54,8905.0,53.2879,53.3157,53.2694,53.2971,8905.0
2022-03-22 12:50:00,57.54,57.66,57.54,57.66,7582.0,53.2971,53.4083,53.2971,53.4083,7582.0
2022-03-22 12:55:00,57.67,57.7,57.66,57.69,7940.0,53.4176,53.4453,53.4083,53.4361,7940.0
2022-03-22 13:00:00,57.69,57.72,57.67,57.7,14633.0,53.4361,53.4639,53.4176,53.4453,14633.0
2022-03-22 13:05:00,57.71,57.71,57.64,57.64,19874.0,53.4546,53.4546,53.3898,53.3898,19874.0
2022-03-22 13:10:00,57.63,57.68,57.62,57.68,5531.0,53.3805,53.4268,53.3712,53.4268,5531.0
2022-03-22 13:15:00,57.68,57.7,57.65,57.65,7075.0,53.4268,53.4453,53.399,53.399,7075.0
2022-03-22 13:20:00,57.65,57.66,57.6,57.64,14288.0,53.399,53.4083,53.3527,53.3898,14288.0
2022-03-22 13:25:00,57.64,57.71,57.64,57.71,5442.0,53.3898,53.4546,53.3898,53.4546,5442.0
2022-03-22 13:30:00,57.72,57.74,57.68,57.72,4313.0,53.4639,53.4824,53.4268,53.4639,4313.0
2022-03-22 13:35:00,57.72,57.72,57.62,57.65,12051.0,53.4639,53.4639,53.3712,53.399,12051.0
2022-03-22 13:40:00,57.65,57.66,57.62,57.66,4893.0,53.399,53.4083,53.3712,53.4083,4893.0
2022-03-22 13:45:00,57.65,57.65,57.55,57.63,10015.0,53.399,53.399,53.3064,53.3805,10015.0
2022-03-22 13:50:00,57.6,57.65,57.6,57.65,8273.0,53.3527,53.399,53.3527,53.399,8273.0
2022-03-22 13:55:00,57.64,57.69,57.59,57.6,10893.0,53.3898,53.4361,53.3435,53.3527,10893.0
2022-03-22 14:00:00,57.6,57.65,57.59,57.62,11091.0,53.3527,53.399,53.3435,53.3712,11091.0
2022-03-22 14:05:00,57.62,57.65,57.6,57.65,9336.0,53.3712,53.399,53.3527,53.399,9336.0
2022-03-22 14:10:00,57.64,57.69,57.62,57.67,5194.0,53.3898,53.4361,53.3712,53.4176,5194.0
2022-03-22 14:15:00,57.7,57.7,57.64,57.65,10481.0,53.4453,53.4453,53.3898,53.399,10481.0
2022-03-22 14:20:00,57.65,57.65,57.55,57.55,14300.0,53.399,53.399,53.3064,53.3064,14300.0
2022-03-22 14:25:00,57.56,57.57,57.51,57.52,12899.0,53.3157,53.3249,53.2694,53.2786,12899.0
2022-03-22 14:30:00,57.53,57.57,57.49,57.56,27297.0,53.2879,53.3249,53.2508,53.3157,27297.0
2022-03-22 14:35:00,57.55,57.64,57.54,57.63,8483.0,53.3064,53.3898,53.2971,53.3805,8483.0
2022-03-22 14:40:00,57.65,57.71,57.6,57.62,12575.0,53.399,53.4546,53.3527,53.3712,12575.0
2022-03-22 14:45:00,57.63,57.63,57.58,57.62,5538.0,53.3805,53.3805,53.3342,53.3712,5538.0
2022-03-22 14:50:00,57.62,57.74,57.62,57.74,6853.0,53.3712,53.4824,53.3712,53.4824,6853.0
2022-03-22 14:55:00,57.73,57.76,57.71,57.71,8293.0,53.4731,53.5009,53.4546,53.4546,8293.0
2022-03-22 15:00:00,57.71,57.74,57.69,57.73,11533.0,53.4546,53.4824,53.4361,53.4731,11533.0
2022-03-22 15:05:00,57.73,57.82,57.73,57.79,14449.0,53.4731,53.5565,53.4731,53.5287,14449.0
2022-03-22 15:10:00,57.79,57.84,57.74,57.81,15892.0,53.5287,53.575,53.4824,53.5472,15892.0
2022-03-22 15:15:00,57.82,57.84,57.73,57.73,11690.0,53.5565,53.575,53.4731,53.4731,11690.0
2022-03-22 15:20:00,57.73,57.75,57.62,57.7,9322.0,53.4731,53.4917,53.3712,53.4453,9322.0
2022-03-22 15:25:00,57.7,57.71,57.66,57.71,12077.0,53.4453,53.4546,53.4083,53.4546,12077.0
2022-03-22 15:30:00,57.71,57.74,57.67,57.72,16090.0,53.4546,53.4824,53.4176,53.4639,16090.0
2022-03-22 15:35:00,57.73,57.8,57.7,57.75,15030.0,53.4731,53.538,53.4453,53.4917,15030.0
2022-03-22 15:40:00,57.75,57.8,57.72,57.78,20432.0,53.4917,53.538,53.4639,53.5195,20432.0
2022-03-22 15:45:00,57.78,57.87,57.78,57.86,30418.0,53.5195,53.6028,53.5195,53.5936,30418.0
2022-03-22 15:50:00,57.85,57.87,57.68,57.7,50493.0,53.5843,53.6028,53.4268,53.4453,50493.0
2022-03-22 15:55:00,57.7,57.77,57.67,57.76,127983.0,53.4453,53.5102,53.4176,53.5009,127983.0
2022-03-23 09:30:00,57.8,58.13,57.74,57.87,49656.0,53.538,53.8436,53.4824,53.6028,49656.0
2022-03-23 09:35:00,57.82,57.94,57.69,57.83,28180.0,53.5565,53.6677,53.4361,53.5658,28180.0
2022-03-23 09:40:00,57.82,57.85,57.6,57.63,8728.0,53.5565,53.5843,53.3527,53.3805,8728.0
2022-03-23 09:45:00,57.62,57.71,57.58,57.64,8062.0,53.3712,53.4546,53.3342,53.3898,8062.0
2022-03-23 09:50:00,57.62,57.64,57.53,57.55,7061.0,53.3712,53.3898,53.2879,53.3064,7061.0
2022-03-23 09:55:00,57.57,57.65,57.47,57.49,12008.0,53.3249,53.399,53.2323,53.2508,12008.0
2022-03-23 10:00:00,57.48,57.61,57.48,57.55,11282.0,53.2416,53.362,53.2416,53.3064,11282.0
2022-03-23 10:05:00,57.57,57.6,57.42,57.43,15034.0,53.3249,53.3527,53.186,53.1953,15034.0
2022-03-23 10:10:00,57.41,57.47,57.27,57.39,42329.0,53.1767,53.2323,53.0471,53.1582,42329.0
2022-03-23 10:15:00,57.37,57.39,57.17,57.17,18722.0,53.1397,53.1582,52.9544,52.9544,18722.0
2022-03-23 10:20:00,57.16,57.25,57.1,57.24,13436.0,52.9452,53.0285,52.8896,53.0193,13436.0
2022-03-23 10:25:00,57.23,57.34,57.18,57.33,12972.0,53.01,53.1119,52.9637,53.1026,12972.0
2022-03-23 10:30:00,57.33,57.4,57.33,57.37,13117.0,53.1026,53.1675,53.1026,53.1397,13117.0
2022-03-23 10:35:00,57.37,57.48,57.36,57.42,18731.0,53.1397,53.2416,53.1304,53.186,18731.0
2022-03-23 10:40:00,57.44,57.5,57.4,57.48,25414.0,53.2045,53.2601,53.1675,53.2416,25414.0
2022-03-23 10:45:00,57.48,57.53,57.42,57.44,8968.0,53.2416,53.2879,53.186,53.2045,8968.0
2022-03-23 10:50:00,57.43,57.46,57.4,57.43,18824.0,53.1953,53.223,53.1675,53.1953,18824.0
2022-03-23 10:55:00,57.43,57.46,57.25,57.33,32331.0,53.1953,53.223,53.0285,53.1026,32331.0
2022-03-23 11:00:00,57.34,57.45,57.34,57.44,10781.0,53.1119,53.2138,53.1119,53.2045,10781.0
2022-03-23 11:05:00,57.44,57.51,57.42,57.49,7389.0,53.2045,53.2694,53.186,53.2508,7389.0
2022-03-23 11:10:00,57.49,57.53,57.46,57.52,8641.0,53.2508,53.2879,53.223,53.2786,8641.0
2022-03-23 11:15:00,57.52,57.55,57.48,57.52,15051.0,53.2786,53.3064,53.2416,53.2786,15051.0
2022-03-23 11:20:00,57.54,57.57,57.48,57.57,6352.0,53.2971,53.3249,53.2416,53.3249,6352.0
2022-03-23 11:25:00,57.58,57.62,57.54,57.59,9327.0,53.3342,53.3712,53.2971,53.3435,9327.0
2022-03-23 11:30:00,57.59,57.63,57.58,57.59,6039.0,53.3435,53.3805,53.3342,53.3435,6039.0
2022-03-23 11:35:00,57.59,57.59,57.45,57.45,8448.0,53.3435,53.3435,53.2138,53.2138,8448.0
2022-03-23 11:40:00,57.44,57.51,57.44,57.49,7448.0,53.2045,53.2694,53.2045,53.2508,7448.0
2022-03-23 11:45:00,57.51,57.58,57.47,57.54,10466.0,53.2694,53.3342,53.2323,53.2971,10466.0
2022-03-23 11:50:00,57.55,57.55,57.43,57.49,8030.0,53.3064,53.3064,53.1953,53.2508,8030.0
2022-03-23 11:55:00,57.48,57.53,57.45,57.47,63303.0,53.2416,53.2879,53.2138,53.2323,63303.0
2022-03-23 12:00:00,57.46,57.5,57.35,57.35,11966.0,53.223,53.2601,53.1212,53.1212,11966.0
2022-03-23 12:05:00,57.33,57.34,57.28,57.34,5073.0,53.1026,53.1119,53.0563,53.1119,5073.0
2022-03-23 12:10:00,57.34,57.35,57.28,57.29,5450.0,53.1119,53.1212,53.0563,53.0656,5450.0
2022-03-23 12:15:00,57.28,57.3,57.22,57.26,10917.0,53.0563,53.0748,53.0007,53.0378,10917.0
2022-03-23 12:20:00,57.26,57.26,57.22,57.23,8213.0,53.0378,53.0378,53.0007,53.01,8213.0
2022-03-23 12:25:00,57.23,57.26,57.18,57.19,13386.0,53.01,53.0378,52.9637,52.973,13386.0
2022-03-23 12:30:00,57.2,57.21,57.13,57.15,11735.0,52.9822,52.9915,52.9174,52.9359,11735.0
2022-03-23 12:35:00,57.16,57.19,57.09,57.12,17188.0,52.9452,52.973,52.8803,52.9081,17188.0
2022-03-23 12:40:00,57.11,57.14,57.06,57.12,10905.0,52.8989,52.9266,52.8525,52.9081,10905.0
2022-03-23 12:45:00,57.12,57.12,57.08,57.1,9224.0,52.9081,52.9081,52.8711,52.8896,9224.0
2022-03-23 12:50:00,57.07,57.1,57.04,57.08,9866.0,52.8618,52.8896,52.834,52.8711,9866.0
2022-03-23 12:55:00,57.09,57.14,57.07,57.14,6947.0,52.8803,52.9266,52.8618,52.9266,6947.0
2022-03-23 13:00:00,57.13,57.14,57.09,57.13,17121.0,52.9174,52.9266,52.8803,52.9174,17121.0
2022-03-23 13:05:00,57.14,57.19,57.13,57.17,5810.0,52.9266,52.973,52.9174,52.9544,5810.0
2022-03-23 13:10:00,57.17,57.25,57.17,57.25,15388.0,52.9544,53.0285,52.9544,53.0285,15388.0
2022-03-23 13:15:00,57.25,57.26,57.19,57.2,16598.0,53.0285,53.0378,52.973,52.9822,16598.0
2022-03-23 13:20:00,57.21,57.24,57.16,57.18,19772.0,52.9915,53.0193,52.9452,52.9637,19772.0
2022-03-23 13:25:00,57.17,57.18,57.12,57.12,15805.0,52.9544,52.9637,52.9081,52.9081,15805.0
2022-03-23 13:30:00,57.12,57.12,57.0,57.07,26715.0,52.9081,52.9081,52.797,52.8618,26715.0
2022-03-23 13:35:00,57.07,57.13,57.01,57.04,27115.0,52.8618,52.9174,52.8062,52.834,27115.0
2022-03-23 13:40:00,57.04,57.13,57.04,57.06,11447.0,52.834,52.9174,52.834,52.8525,11447.0
2022-03-23 13:45:00,57.06,57.07,56.94,56.98,17395.0,52.8525,52.8618,52.7414,52.7784,17395.0
2022-03-23 13:50:00,56.97,57.08,56.97,57.06,13343.0,52.7692,52.8711,52.7692,52.8525,13343.0
2022-03-23 13:55:00,57.09,57.16,57.08,57.11,13513.0,52.8803,52.9452,52.8711,52.8989,13513.0
2022-03-23 14:00:00,57.1,57.18,57.07,57.17,12281.0,52.8896,52.9637,52.8618,52.9544,12281.0
2022-03-23 14:05:00,57.18,57.22,57.13,57.13,7550.0,52.9637,53.0007,52.9174,52.9174,7550.0
2022-03-23 14:10:00,57.12,57.17,57.11,57.11,9916.0,52.9081,52.9544,52.8989,52.8989,9916.0
2022-03-23 14:15:00,57.11,57.12,57.0,57.01,36476.0,52.8989,52.9081,52.797,52.8062,36476.0
2022-03-23 14:20:00,57.02,57.05,56.99,56.99,20694.0,52.8155,52.8433,52.7877,52.7877,20694.0
2022-03-23 14:25:00,56.99,57.01,56.97,56.98,12962.0,52.7877,52.8062,52.7692,52.7784,12962.0
2022-03-23 14:30:00,56.99,57.01,56.97,57.0,12049.0,52.7877,52.8062,52.7692,52.797,12049.0
2022-03-23 14:35:00,56.99,57.0,56.95,56.99,22656.0,52.7877,52.797,52.7507,52.7877,22656.0
2022-03-23 14:40:00,56.99,57.07,56.98,57.02,32670.0,52.7877,52.8618,52.7784,52.8155,32670.0
2022-03-23 14:45:00,57.01,57.02,56.98,56.98,14200.0,52.8062,52.8155,52.7784,52.7784,14200.0
2022-03-23 14:50:00,56.99,57.03,56.96,56.98,16569.0,52.7877,52.8248,52.7599,52.7784,16569.0
2022-03-23 14:55:00,56.98,56.99,56.94,56.95,16869.0,52.7784,52.7877,52.7414,52.7507,16869.0
2022-03-23 15:00:00,56.94,57.01,56.94,56.98,15101.0,52.7414,52.8062,52.7414,52.7784,15101.0
2022-03-23 15:05:00,56.98,57.0,56.94,56.97,16258.0,52.7784,52.797,52.7414,52.7692,16258.0
2022-03-23 15:10:00,56.97,56.98,56.94,56.95,14857.0,52.7692,52.7784,52.7414,52.7507,14857.0
2022-03-23 15:15:00,56.95,57.0,56.94,56.96,20870.0,52.7507,52.797,52.7414,52.7599,20870.0
2022-03-23 15:20:00,56.96,56.97,56.9,56.97,19426.0,52.7599,52.7692,52.7043,52.7692,19426.0
2022-03-23 15:25:00,56.98,57.07,56.97,57.07,14165.0,52.7784,52.8618,52.7692,52.8618,14165.0
2022-03-23 15:30:00,57.07,57.12,57.03,57.03,20905.0,52.8618,52.9081,52.8248,52.8248,20905.0
2022-03-23 15:35:00,57.04,57.04,56.89,56.9,24697.0,52.834,52.834,52.6951,52.7043,24697.0
2022-03-23 15:40:00,56.9,56.9,56.83,56.9,30346.0,52.7043,52.7043,52.6395,52.7043,30346.0
2022-03-23 15:45:00,56.9,56.91,56.8,56.82,65242.0,52.7043,52.7136,52.6117,52.6302,65242.0
2022-03-23 15:50:00,56.81,56.84,56.74,56.77,78907.0,52.621,52.6488,52.5561,52.5839,78907.0
2022-03-23 15:55:00,56.78,56.83,56.71,56.76,166765.0,52.5932,52.6395,52.5283,52.5747,166765.0
2022-03-24 09:30:00,56.73,56.86,56.59,56.61,49223.0,52.5469,52.6673,52.4172,52.4357,49223.0
2022-03-24 09:35:00,56.59,56.6,56.46,56.54,19104.0,52.4172,52.4265,52.2968,52.3709,19104.0
2022-03-24 09:40:00,56.56,56.72,56.49,56.61,20559.0,52.3894,52.5376,52.3246,52.4357,20559.0
2022-03-24 09:45:00,56.63,56.69,56.52,56.63,20133.0,52.4542,52.5098,52.3524,52.4542,20133.0
2022-03-24 09:50:00,56.63,56.68,56.41,56.57,24474.0,52.4542,52.5006,52.2505,52.3987,24474.0
2022-03-24 09:55:00,56.59,56.83,56.54,56.83,21337.0,52.4172,52.6395,52.3709,52.6395,21337.0
2022-03-24 10:00:00,56.83,57.02,56.79,56.91,11786.0,52.6395,52.8155,52.6025,52.7136,11786.0
2022-03-24 10:05:00,56.94,56.97,56.82,56.83,9653.0,52.7414,52.7692,52.6302,52.6395,9653.0
2022-03-24 10:10:00,56.87,57.16,56.84,57.11,27177.0,52.6766,52.9452,52.6488,52.8989,27177.0
2022-03-24 10:15:00,57.13,57.22,57.11,57.2,16324.0,52.9174,53.0007,52.8989,52.9822,16324.0
2022-03-24 10:20:00,57.21,57.28,57.18,57.24,17943.0,52.9915,53.0563,52.9637,53.0193,17943.0
2022-03-24 10:25:00,57.21,57.22,57.15,57.18,12475.0,52.9915,53.0007,52.9359,52.9637,12475.0
2022-03-24 10:30:00,57.19,57.28,57.1,57.1,10654.0,52.973,53.0563,52.8896,52.8896,10654.0
2022-03-24 10:35:00,57.11,57.18,57.07,57.15,13502.0,52.8989,52.9637,52.8618,52.9359,13502.0
2022-03-24 10:40:00,57.15,57.17,57.11,57.15,6409.0,52.9359,52.9544,52.8989,52.9359,6409.0
2022-03-24 10:45:00,57.14,57.17,57.11,57.13,9262.0,52.9266,52.9544,52.8989,52.9174,9262.0
2022-03-24 10:50:00,57.12,57.24,57.12,57.2,5694.0,52.9081,53.0193,52.9081,52.9822,5694.0
2022-03-24 10:55:00,57.18,57.3,57.15,57.27,8813.0,52.9637,53.0748,52.9359,53.0471,8813.0
2022-03-24 11:00:00,57.28,57.39,57.25,57.3,19038.0,53.0563,53.1582,53.0285,53.0748,19038.0
2022-03-24 11:05:00,57.32,57.37,57.3,57.36,5265.0,53.0934,53.1397,53.0748,53.1304,5265.0
2022-03-24 11:10:00,57.34,57.44,57.33,57.43,19885.0,53.1119,53.2045,53.1026,53.1953,19885.0
2022-03-24 11:15:00,57.44,57.56,57.42,57.5,17771.0,53.2045,53.3157,53.186,53.2601,17771.0
2022-03-24 11:20:00,57.5,57.55,57.42,57.43,10094.0,53.2601,53.3064,53.186,53.1953,10094.0
2022-03-24 11:25:00,57.45,57.53,57.45,57.47,11448.0,53.2138,53.2879,53.2138,53.2323,11448.0
2022-03-24 11:30:00,57.46,57.46,57.29,57.3,9068.0,53.223,53.223,53.0656,53.0748,9068.0
2022-03-24 11:35:00,57.29,57.32,57.23,57.25,7315.0,53.0656,53.0934,53.01,53.0285,7315.0
2022-03-24 11:40:00,57.25,57.25,57.19,57.2,6364.0,53.0285,53.0285,52.973,52.9822,6364.0
2022-03-24 11:45:00,57.19,57.24,57.18,57.23,11427.0,52.973,53.0193,52.9637,53.01,11427.0
2022-03-24 11:50:00,57.21,57.26,57.2,57.25,7630.0,52.9915,53.0378,52.9822,53.0285,7630.0
2022-03-24 11:55:00,57.26,57.3,57.26,57.29,19315.0,53.0378,53.0748,53.0378,53.0656,19315.0
2022-03-24 12:00:00,57.29,57.34,57.26,57.28,25563.0,53.0656,53.1119,53.0378,53.0563,25563.0
2022-03-24 12:05:00,57.28,57.32,57.24,57.3,13189.0,53.0563,53.0934,53.0193,53.0748,13189.0
2022-03-24 12:10:00,57.32,57.36,57.3,57.36,13244.0,53.0934,53.1304,53.0748,53.1304,13244.0
2022-03-24 12:15:00,57.36,57.37,57.3,57.32,31462.0,53.1304,53.1397,53.0748,53.0934,31462.0
2022-03-24 12:20:00,57.32,57.34,57.13,57.13,13964.0,53.0934,53.1119,52.9174,52.9174,13964.0
2022-03-24 12:25:00,57.13,57.2,57.12,57.17,7770.0,52.9174,52.9822,52.9081,52.9544,7770.0
2022-03-24 12:30:00,57.16,57.16,57.08,57.08,6528.0,52.9452,52.9452,52.8711,52.8711,6528.0
2022-03-24 12:35:00,57.09,57.2,57.09,57.18,3527.0,52.8803,52.9822,52.8803,52.9637,3527.0
2022-03-24 12:40:00,57.19,57.23,57.18,57.21,8998.0,52.973,53.01,52.9637,52.9915,8998.0
2022-03-24 12:45:00,57.21,57.26,57.19,57.25,7424.0,52.9915,53.0378,52.973,53.0285,7424.0
2022-03-24 12:50:00,57.26,57.31,57.25,57.29,4183.0,53.0378,53.0841,53.0285,53.0656,4183.0
2022-03-24 12:55:00,57.28,57.29,57.27,57.29,2941.0,53.0563,53.0656,53.0471,53.0656,2941.0
2022-03-24 13:00:00,57.29,57.31,57.23,57.24,6429.0,53.0656,53.0841,53.01,53.0193,6429.0
2022-03-24 13:05:00,57.24,57.29,57.24,57.28,5930.0,53.0193,53.0656,53.0193,53.0563,5930.0
2022-03-24 13:10:00,57.28,57.33,57.28,57.31,5662.0,53.0563,53.1026,53.0563,53.0841,5662.0
2022-03-24 13:15:00,57.31,57.32,57.28,57.3,6015.0,53.0841,53.0934,53.0563,53.0748,6015.0
2022-03-24 13:20:00,57.3,57.31,57.29,57.3,7867.0,53.0748,53.0841,53.0656,53.0748,7867.0
2022-03-24 13:25:00,57.3,57.31,57.28,57.29,4057.0,53.0748,53.0841,53.0563,53.0656,4057.0
2022-03-24 13:30:00,57.3,57.31,57.28,57.3,4993.0,53.0748,53.0841,53.0563,53.0748,4993.0
2022-03-24 13:35:00,57.3,57.37,57.29,57.36,8564.0,53.0748,53.1397,53.0656,53.1304,8564.0
2022-03-24 13:40:00,57.35,57.36,57.32,57.32,6492.0,53.1212,53.1304,53.0934,53.0934,6492.0
2022-03-24 13:45:00,57.3,57.37,57.29,57.37,2687.0,53.0748,53.1397,53.0656,53.1397,2687.0
2022-03-24 13:50:00,57.38,57.4,57.37,57.37,9924.0,53.1489,53.1675,53.1397,53.1397,9924.0
2022-03-24 13:55:00,57.38,57.38,57.29,57.29,3751.0,53.1489,53.1489,53.0656,53.0656,3751.0
2022-03-24 14:00:00,57.29,57.33,57.25,57.33,5332.0,53.0656,53.1026,53.0285,53.1026,5332.0
2022-03-24 14:05:00,57.33,57.35,57.29,57.29,7642.0,53.1026,53.1212,53.0656,53.0656,7642.0
2022-03-24 14:10:00,57.27,57.33,57.24,57.33,5627.0,53.0471,53.1026,53.0193,53.1026,5627.0
2022-03-24 14:15:00,57.31,57.32,57.27,57.28,6016.0,53.0841,53.0934,53.0471,53.0563,6016.0
2022-03-24 14:20:00,57.28,57.28,57.23,57.27,6960.0,53.0563,53.0563,53.01,53.0471,6960.0
2022-03-24 14:25:00,57.28,57.29,57.2,57.24,6423.0,53.0563,53.0656,52.9822,53.0193,6423.0
2022-03-24 14:30:00,57.25,57.26,57.2,57.2,5891.0,53.0285,53.0378,52.9822,52.9822,5891.0
2022-03-24 14:35:00,57.2,57.24,57.16,57.24,9088.0,52.9822,53.0193,52.9452,53.0193,9088.0
2022-03-24 14:40:00,57.24,57.26,57.22,57.22,4995.0,53.0193,53.0378,53.0007,53.0007,4995.0
2022-03-24 14:45:00,57.21,57.22,57.17,57.22,5941.0,52.9915,53.0007,52.9544,53.0007,5941.0
2022-03-24 14:50:00,57.21,57.23,57.19,57.21,5421.0,52.9915,53.01,52.973,52.9915,5421.0
2022-03-24 14:55:00,57.22,57.25,57.21,57.21,6230.0,53.0007,53.0285,52.9915,52.9915,6230.0
2022-03-24 15:00:00,57.2,57.23,57.18,57.23,9395.0,52.9822,53.01,52.9637,53.01,9395.0
2022-03-24 15:05:00,57.23,57.32,57.22,57.3,6267.0,53.01,53.0934,53.0007,53.0748,6267.0
2022-03-24 15:10:00,57.3,57.31,57.26,57.28,23214.0,53.0748,53.0841,53.0378,53.0563,23214.0
2022-03-24 15:15:00,57.29,57.34,57.27,57.34,6928.0,53.0656,53.1119,53.0471,53.1119,6928.0
2022-03-24 15:20:00,57.34,57.37,57.32,57.34,8357.0,53.1119,53.1397,53.0934,53.1119,8357.0
2022-03-24 15:25:00,57.35,57.37,57.31,57.36,9813.0,53.1212,53.1397,53.0841,53.1304,9813.0
2022-03-24 15:30:00,57.35,57.35,57.28,57.32,13205.0,53.1212,53.1212,53.0563,53.0934,13205.0
2022-03-24 15:35:00,57.32,57.33,57.27,57.28,13995.0,53.0934,53.1026,53.0471,53.0563,13995.0
2022-03-24 15:40:00,57.28,57.31,57.25,57.28,16120.0,53.0563,53.0841,53.0285,53.0563,16120.0
2022-03-24 15:45:00,57.27,57.3,57.24,57.27,19009.0,53.0471,53.0748,53.0193,53.0471,19009.0
2022-03-24 15:50:00,57.28,57.31,57.22,57.24,33105.0,53.0563,53.0841,53.0007,53.0193,33105.0
2022-03-24 15:55:00,57.23,57.29,57.22,57.27,123814.0,53.01,53.0656,53.0007,53.0471,123814.0
2022-03-25 09:30:00,57.39,57.6,57.35,57.36,25266.0,53.1582,53.3527,53.1212,53.1304,25266.0
2022-03-25 09:35:00,57.37,57.51,57.33,57.4,12561.0,53.1397,53.2694,53.1026,53.1675,12561.0
2022-03-25 09:40:00,57.36,57.38,57.27,57.33,10418.0,53.1304,53.1489,53.0471,53.1026,10418.0
2022-03-25 09:45:00,57.32,57.45,57.31,57.4,6961.0,53.0934,53.2138,53.0841,53.1675,6961.0
2022-03-25 09:50:00,57.43,57.51,57.38,57.5,10978.0,53.1953,53.2694,53.1489,53.2601,10978.0
2022-03-25 09:55:00,57.51,57.54,57.46,57.53,9615.0,53.2694,53.2971,53.223,53.2879,9615.0
2022-03-25 10:00:00,57.53,57.69,57.51,57.64,10213.0,53.2879,53.4361,53.2694,53.3898,10213.0
2022-03-25 10:05:00,57.65,57.67,57.57,57.57,6243.0,53.399,53.4176,53.3249,53.3249,6243.0
2022-03-25 10:10:00,57.55,57.63,57.54,57.6,6800.0,53.3064,53.3805,53.2971,53.3527,6800.0
2022-03-25 10:15:00,57.62,57.68,57.62,57.64,11275.0,53.3712,53.4268,53.3712,53.3898,11275.0
2022-03-25 10:20:00,57.65,57.67,57.58,57.63,11709.0,53.399,53.4176,53.3342,53.3805,11709.0
2022-03-25 10:25:00,57.61,57.66,57.61,57.63,4544.0,53.362,53.4083,53.362,53.3805,4544.0
2022-03-25 10:30:00,57.62,57.64,57.57,57.58,7955.0,53.3712,53.3898,53.3249,53.3342,7955.0
2022-03-25 10:35:00,57.61,57.62,57.46,57.46,9562.0,53.362,53.3712,53.223,53.223,9562.0
2022-03-25 10:40:00,57.47,57.47,57.42,57.42,10779.0,53.2323,53.2323,53.186,53.186,10779.0
2022-03-25 10:45:00,57.43,57.45,57.39,57.42,8840.0,53.1953,53.2138,53.1582,53.186,8840.0
2022-03-25 10:50:00,57.43,57.48,57.41,57.46,15289.0,53.1953,53.2416,53.1767,53.223,15289.0
2022-03-25 10:55:00,57.46,57.48,57.42,57.42,13531.0,53.223,53.2416,53.186,53.186,13531.0
2022-03-25 11:00:00,57.42,57.5,57.4,57.47,32829.0,53.186,53.2601,53.1675,53.2323,32829.0
2022-03-25 11:05:00,57.49,57.55,57.4,57.4,13344.0,53.2508,53.3064,53.1675,53.1675,13344.0
2022-03-25 11:10:00,57.42,57.43,57.24,57.32,12160.0,53.186,53.1953,53.0193,53.0934,12160.0
2022-03-25 11:15:00,57.34,57.35,57.21,57.21,9828.0,53.1119,53.1212,52.9915,52.9915,9828.0
2022-03-25 11:20:00,57.21,57.21,57.19,57.19,6645.0,52.9915,52.9915,52.973,52.973,6645.0
2022-03-25 11:25:00,57.19,57.19,57.08,57.11,12440.0,52.973,52.973,52.8711,52.8989,12440.0
2022-03-25 11:30:00,57.11,57.14,57.06,57.11,13814.0,52.8989,52.9266,52.8525,52.8989,13814.0
2022-03-25 11:35:00,57.12,57.14,57.07,57.08,10839.0,52.9081,52.9266,52.8618,52.8711,10839.0
2022-03-25 11:40:00,57.07,57.15,57.07,57.12,7687.0,52.8618,52.9359,52.8618,52.9081,7687.0
2022-03-25 11:45:00,57.12,57.17,57.1,57.11,9793.0,52.9081,52.9544,52.8896,52.8989,9793.0
2022-03-25 11:50:00,57.12,57.19,57.1,57.11,8221.0,52.9081,52.973,52.8896,52.8989,8221.0
2022-03-25 11:55:00,57.13,57.14,57.07,57.12,8989.0,52.9174,52.9266,52.8618,52.9081,8989.0
2022-03-25 12:00:00,57.13,57.26,57.11,57.26,12551.0,52.9174,53.0378,52.8989,53.0378,12551.0
2022-03-25 12:05:00,57.25,57.3,57.23,57.23,9991.0,53.0285,53.0748,53.01,53.01,9991.0
2022-03-25 12:10:00,57.21,57.35,57.21,57.32,19018.0,52.9915,53.1212,52.9915,53.0934,19018.0
2022-03-25 12:15:00,57.32,57.33,57.23,57.26,8898.0,53.0934,53.1026,53.01,53.0378,8898.0
2022-03-25 12:20:00,57.25,57.41,57.24,57.41,15541.0,53.0285,53.1767,53.0193,53.1767,15541.0
2022-03-25 12:25:00,57.4,57.47,57.4,57.47,11209.0,53.1675,53.2323,53.1675,53.2323,11209.0
2022-03-25 12:30:00,57.48,57.55,57.47,57.55,8233.0,53.2416,53.3064,53.2323,53.3064,8233.0
2022-03-25 12:35:00,57.55,57.58,57.5,57.51,8662.0,53.3064,53.3342,53.2601,53.2694,8662.0
2022-03-25 12:40:00,57.51,57.56,57.48,57.5,13899.0,53.2694,53.3157,53.2416,53.2601,13899.0
2022-03-25 12:45:00,57.5,57.52,57.45,57.47,4801.0,53.2601,53.2786,53.2138,53.2323,4801.0
2022-03-25 12:50:00,57.47,57.48,57.37,57.37,5285.0,53.2323,53.2416,53.1397,53.1397,5285.0
2022-03-25 12:55:00,57.36,57.42,57.34,57.41,5566.0,53.1304,53.186,53.1119,53.1767,5566.0
2022-03-25 13:00:00,57.43,57.49,57.39,57.48,9093.0,53.1953,53.2508,53.1582,53.2416,9093.0
2022-03-25 13:05:00,57.48,57.51,57.47,57.5,2519.0,53.2416,53.2694,53.2323,53.2601,2519.0
2022-03-25 13:10:00,57.5,57.51,57.43,57.47,6644.0,53.2601,53.2694,53.1953,53.2323,6644.0
2022-03-25 13:15:00,57.47,57.49,57.46,57.49,7837.0,53.2323,53.2508,53.223,53.2508,7837.0
2022-03-25 13:20:00,57.49,57.49,57.39,57.41,8050.0,53.2508,53.2508,53.1582,53.1767,8050.0
2022-03-25 13:25:00,57.42,57.45,57.41,57.45,3288.0,53.186,53.2138,53.1767,53.2138,3288.0
2022-03-25 13:30:00,57.45,57.49,57.45,57.46,4504.0,53.2138,53.2508,53.2138,53.223,4504.0
2022-03-25 13:35:00,57.47,57.5,57.45,57.5,6572.0,53.2323,53.2601,53.2138,53.2601,6572.0
2022-03-25 13:40:00,57.51,57.52,57.45,57.46,6237.0,53.2694,53.2786,53.2138,53.223,6237.0
2022-03-25 13:45:00,57.45,57.45,57.39,57.4,3086.0,53.2138,53.2138,53.1582,53.1675,3086.0
2022-03-25 13:50:00,57.38,57.45,57.38,57.45,5471.0,53.1489,53.2138,53.1489,53.2138,5471.0
2022-03-25 13:55:00,57.46,57.51,57.45,57.51,8532.0,53.223,53.2694,53.2138,53.2694,8532.0
2022-03-25 14:00:00,57.51,57.63,57.5,57.63,16567.0,53.2694,53.3805,53.2601,53.3805,16567.0
2022-03-25 14:05:00,57.63,57.67,57.61,57.66,6178.0,53.3805,53.4176,53.362,53.4083,6178.0
2022-03-25 14:10:00,57.67,57.68,57.65,57.68,7041.0,53.4176,53.4268,53.399,53.4268,7041.0
2022-03-25 14:15:00,57.69,57.73,57.66,57.71,12819.0,53.4361,53.4731,53.4083,53.4546,12819.0
2022-03-25 14:20:00,57.72,57.81,57.72,57.77,14051.0,53.4639,53.5472,53.4639,53.5102,14051.0
2022-03-25 14:25:00,57.77,57.84,57.76,57.79,10665.0,53.5102,53.575,53.5009,53.5287,10665.0
2022-03-25 14:30:00,57.77,57.81,57.66,57.66,19239.0,53.5102,53.5472,53.4083,53.4083,19239.0
2022-03-25 14:35:00,57.66,57.68,57.62,57.63,5968.0,53.4083,53.4268,53.3712,53.3805,5968.0
2022-03-25 14:40:00,57.63,57.65,57.59,57.62,11803.0,53.3805,53.399,53.3435,53.3712,11803.0
2022-03-25 14:45:00,57.62,57.66,57.6,57.66,12302.0,53.3712,53.4083,53.3527,53.4083,12302.0
2022-03-25 14:50:00,57.65,57.65,57.62,57.63,8562.0,53.399,53.399,53.3712,53.3805,8562.0
2022-03-25 14:55:00,57.63,57.72,57.55,57.64,63090.0,53.3805,53.4639,53.3064,53.3898,63090.0
2022-03-25 15:00:00,57.63,57.71,57.6,57.7,40689.0,53.3805,53.4546,53.3527,53.4453,40689.0
2022-03-25 15:05:00,57.72,57.76,57.62,57.64,19143.0,53.4639,53.5009,53.3712,53.3898,19143.0
2022-03-25 15:10:00,57.65,57.77,57.65,57.73,10736.0,53.399,53.5102,53.399,53.4731,10736.0
2022-03-25 15:15:00,57.74,57.76,57.66,57.69,14959.0,53.4824,53.5009,53.4083,53.4361,14959.0
2022-03-25 15:20:00,57.68,57.69,57.62,57.64,8924.0,53.4268,53.4361,53.3712,53.3898,8924.0
2022-03-25 15:25:00,57.64,57.71,57.63,57.64,29027.0,53.3898,53.4546,53.3805,53.3898,29027.0
2022-03-25 15:30:00,57.63,57.69,57.63,57.69,15755.0,53.3805,53.4361,53.3805,53.4361,15755.0
2022-03-25 15:35:00,57.7,57.74,57.66,57.67,18503.0,53.4453,53.4824,53.4083,53.4176,18503.0
2022-03-25 15:40:00,57.67,57.79,57.67,57.73,19153.0,53.4176,53.5287,53.4176,53.4731,19153.0
2022-03-25 15:45:00,57.73,57.84,57.73,57.83,20542.0,53.4731,53.575,53.4731,53.5658,20542.0
2022-03-25 15:50:00,57.84,57.92,57.81,57.9,47255.0,53.575,53.6491,53.5472,53.6306,47255.0
2022-03-25 15:55:00,57.91,57.98,57.87,57.96,73881.0,53.6399,53.7047,53.6028,53.6862,73881.0
2022-03-28 09:30:00,57.75,57.85,57.42,57.47,46884.0,53.4917,53.5843,53.186,53.2323,46884.0
2022-03-28 09:35:00,57.51,57.51,57.19,57.24,11866.0,53.2694,53.2694,52.973,53.0193,11866.0
2022-03-28 09:40:00,57.21,57.21,56.89,56.94,43351.0,52.9915,52.9915,52.6951,52.7414,43351.0
2022-03-28 09:45:00,56.95,57.01,56.9,56.94,12342.0,52.7507,52.8062,52.7043,52.7414,12342.0
2022-03-28 09:50:00,56.95,56.97,56.84,56.88,12672.0,52.7507,52.7692,52.6488,52.6858,12672.0
2022-03-28 09:55:00,56.89,57.05,56.87,56.94,38646.0,52.6951,52.8433,52.6766,52.7414,38646.0
2022-03-28 10:00:00,56.94,57.04,56.92,57.04,32152.0,52.7414,52.834,52.7229,52.834,32152.0
2022-03-28 10:05:00,57.06,57.42,57.01,57.28,38485.0,52.8525,53.186,52.8062,53.0563,38485.0
2022-03-28 10:10:00,57.28,57.33,57.21,57.28,11789.0,53.0563,53.1026,52.9915,53.0563,11789.0
2022-03-28 10:15:00,57.29,57.5,57.28,57.48,13743.0,53.0656,53.2601,53.0563,53.2416,13743.0
2022-03-28 10:20:00,57.5,57.52,57.46,57.51,8857.0,53.2601,53.2786,53.223,53.2694,8857.0
2022-03-28 10:25:00,57.49,57.53,57.46,57.46,9524.0,53.2508,53.2879,53.223,53.223,9524.0
2022-03-28 10:30:00,57.47,57.49,57.4,57.41,6982.0,53.2323,53.2508,53.1675,53.1767,6982.0
2022-03-28 10:35:00,57.42,57.5,57.38,57.38,9471.0,53.186,53.2601,53.1489,53.1489,9471.0
2022-03-28 10:40:00,57.38,57.44,57.35,57.4,9211.0,53.1489,53.2045,53.1212,53.1675,9211.0
2022-03-28 10:45:00,57.39,57.49,57.38,57.43,31698.0,53.1582,53.2508,53.1489,53.1953,31698.0
2022-03-28 10:50:00,57.44,57.5,57.42,57.45,10805.0,53.2045,53.2601,53.186,53.2138,10805.0
2022-03-28 10:55:00,57.44,57.46,57.37,57.46,13895.0,53.2045,53.223,53.1397,53.223,13895.0
2022-03-28 11:00:00,57.47,57.5,57.32,57.5,14138.0,53.2323,53.2601,53.0934,53.2601,14138.0
2022-03-28 11:05:00,57.51,57.55,57.42,57.48,26386.0,53.2694,53.3064,53.186,53.2416,26386.0
2022-03-28 11:10:00,57.46,57.58,57.45,57.58,13825.0,53.223,53.3342,53.2138,53.3342,13825.0
2022-03-28 11:15:00,57.58,57.61,57.54,57.59,15507.0,53.3342,53.362,53.2971,53.3435,15507.0
2022-03-28 11:20:00,57.59,57.59,57.48,57.54,13347.0,53.3435,53.3435,53.2416,53.2971,13347.0
2022-03-28 11:25:00,57.54,57.58,57.48,57.58,11678.0,53.2971,53.3342,53.2416,53.3342,11678.0
2022-03-28 11:30:00,57.58,57.65,57.58,57.64,12438.0,53.3342,53.399,53.3342,53.3898,12438.0
2022-03-28 11:35:00,57.63,57.68,57.6,57.64,9181.0,53.3805,53.4268,53.3527,53.3898,9181.0
2022-03-28 11:40:00,57.65,57.67,57.61,57.66,12107.0,53.399,53.4176,53.362,53.4083,12107.0
2022-03-28 11:45:00,57.66,57.67,57.59,57.6,10927.0,53.4083,53.4176,53.3435,53.3527,10927.0
2022-03-28 11:50:00,57.6,57.64,57.59,57.61,8078.0,53.3527,53.3898,53.3435,53.362,8078.0
2022-03-28 11:55:00,57.59,57.6,57.56,57.57,8770.0,53.3435,53.3527,53.3157,53.3249,8770.0
2022-03-28 12:00:00,57.58,57.68,57.58,57.66,9176.0,53.3342,53.4268,53.3342,53.4083,9176.0
2022-03-28 12:05:00,57.67,57.73,57.67,57.7,11679.0,53.4176,53.4731,53.4176,53.4453,11679.0
2022-03-28 12:10:00,57.71,57.8,57.71,57.77,12875.0,53.4546,53.538,53.4546,53.5102,12875.0
2022-03-28 12:15:00,57.79,57.79,57.67,57.68,18332.0,53.5287,53.5287,53.4176,53.4268,18332.0
2022-03-28 12:20:00,57.68,57.78,57.68,57.77,7877.0,53.4268,53.5195,53.4268,53.5102,7877.0
2022-03-28 12:25:00,57.78,57.79,57.74,57.78,21271.0,53.5195,53.5287,53.4824,53.5195,21271.0
2022-03-28 12:30:00,57.76,57.84,57.76,57.8,11750.0,53.5009,53.575,53.5009,53.538,11750.0
2022-03-28 12:35:00,57.8,57.84,57.78,57.8,7538.0,53.538,53.575,53.5195,53.538,7538.0
2022-03-28 12:40:00,57.8,57.83,57.77,57.78,7929.0,53.538,53.5658,53.5102,53.5195,7929.0
2022-03-28 12:45:00,57.75,57.77,57.71,57.73,5306.0,53.4917,53.5102,53.4546,53.4731,5306.0
2022-03-28 12:50:00,57.74,57.75,57.68,57.72,6007.0,53.4824,53.4917,53.4268,53.4639,6007.0
2022-03-28 12:55:00,57.7,57.71,57.68,57.7,7290.0,53.4453,53.4546,53.4268,53.4453,7290.0
2022-03-28 13:00:00,57.71,57.71,57.69,57.71,6946.0,53.4546,53.4546,53.4361,53.4546,6946.0
2022-03-28 13:05:00,57.73,57.73,57.66,57.66,10057.0,53.4731,53.4731,53.4083,53.4083,10057.0
2022-03-28 13:10:00,57.65,57.66,57.59,57.63,8160.0,53.399,53.4083,53.3435,53.3805,8160.0
2022-03-28 13:15:00,57.64,57.65,57.61,57.63,5789.0,53.3898,53.399,53.362,53.3805,5789.0
2022-03-28 13:20:00,57.63,57.63,57.59,57.62,5861.0,53.3805,53.3805,53.3435,53.3712,5861.0
2022-03-28 13:25:00,57.62,57.62,57.55,57.55,9718.0,53.3712,53.3712,53.3064,53.3064,9718.0
2022-03-28 13:30:00,57.55,57.57,57.51,57.55,7391.0,53.3064,53.3249,53.2694,53.3064,7391.0
2022-03-28 13:35:00,57.54,57.54,57.51,57.51,6481.0,53.2971,53.2971,53.2694,53.2694,6481.0
2022-03-28 13:40:00,57.52,57.57,57.5,57.53,9848.0,53.2786,53.3249,53.2601,53.2879,9848.0
2022-03-28 13:45:00,57.54,57.58,57.52,57.55,7749.0,53.2971,53.3342,53.2786,53.3064,7749.0
2022-03-28 13:50:00,57.54,57.58,57.51,57.57,5942.0,53.2971,53.3342,53.2694,53.3249,5942.0
2022-03-28 13:55:00,57.57,57.58,57.52,57.53,8377.0,53.3249,53.3342,53.2786,53.2879,8377.0
2022-03-28 14:00:00,57.53,57.63,57.53,57.61,6223.0,53.2879,53.3805,53.2879,53.362,6223.0
2022-03-28 14:05:00,57.6,57.68,57.6,57.68,7487.0,53.3527,53.4268,53.3527,53.4268,7487.0
2022-03-28 14:10:00,57.68,57.69,57.6,57.65,7773.0,53.4268,53.4361,53.3527,53.399,7773.0
2022-03-28 14:15:00,57.64,57.64,57.6,57.61,9279.0,53.3898,53.3898,53.3527,53.362,9279.0
2022-03-28 14:20:00,57.6,57.62,57.57,57.58,11919.0,53.3527,53.3712,53.3249,53.3342,11919.0
2022-03-28 14:25:00,57.59,57.66,57.57,57.64,11189.0,53.3435,53.4083,53.3249,53.3898,11189.0
2022-03-28 14:30:00,57.64,57.73,57.64,57.73,10684.0,53.3898,53.4731,53.3898,53.4731,10684.0
2022-03-28 14:35:00,57.74,57.74,57.69,57.71,11505.0,53.4824,53.4824,53.4361,53.4546,11505.0
2022-03-28 14:40:00,57.71,57.75,57.7,57.72,17130.0,53.4546,53.4917,53.4453,53.4639,17130.0
2022-03-28 14:45:00,57.72,57.75,57.71,57.74,10850.0,53.4639,53.4917,53.4546,53.4824,10850.0
2022-03-28 14:50:00,57.73,57.77,57.73,57.73,10681.0,53.4731,53.5102,53.4731,53.4731,10681.0
2022-03-28 14:55:00,57.73,57.75,57.72,57.73,11242.0,53.4731,53.4917,53.4639,53.4731,11242.0
2022-03-28 15:00:00,57.73,57.74,57.67,57.68,10034.0,53.4731,53.4824,53.4176,53.4268,10034.0
2022-03-28 15:05:00,57.68,57.72,57.66,57.68,8617.0,53.4268,53.4639,53.4083,53.4268,8617.0
2022-03-28 15:10:00,57.68,57.74,57.68,57.74,10550.0,53.4268,53.4824,53.4268,53.4824,10550.0
2022-03-28 15:15:00,57.75,57.78,57.74,57.77,14449.0,53.4917,53.5195,53.4824,53.5102,14449.0
2022-03-28 15:20:00,57.77,57.84,57.76,57.82,14206.0,53.5102,53.575,53.5009,53.5565,14206.0
2022-03-28 15:25:00,57.83,57.83,57.77,57.79,15598.0,53.5658,53.5658,53.5102,53.5287,15598.0
2022-03-28 15:30:00,57.79,57.83,57.76,57.81,15749.0,53.5287,53.5658,53.5009,53.5472,15749.0
2022-03-28 15:35:00,57.82,57.82,57.71,57.75,31607.0,53.5565,53.5565,53.4546,53.4917,31607.0
2022-03-28 15:40:00,57.75,57.78,57.71,57.73,24822.0,53.4917,53.5195,53.4546,53.4731,24822.0
2022-03-28 15:45:00,57.73,57.78,57.71,57.77,29647.0,53.4731,53.5195,53.4546,53.5102,29647.0
2022-03-28 15:50:00,57.75,57.75,57.69,57.71,47005.0,53.4917,53.4917,53.4361,53.4546,47005.0
2022-03-28 15:55:00,57.71,57.81,57.7,57.8,92844.0,53.4546,53.5472,53.4453,53.538,92844.0
2022-03-29 09:30:00,58.0,58.16,57.8,57.8,35295.0,53.7232,53.8714,53.538,53.538,35295.0
2022-03-29 09:35:00,57.79,57.95,57.55,57.65,16469.0,53.5287,53.6769,53.3064,53.399,16469.0
2022-03-29 09:40:00,57.72,57.79,57.48,57.56,16382.0,53.4639,53.5287,53.2416,53.3157,16382.0
2022-03-29 09:45:00,57.59,57.63,57.32,57.47,16585.0,53.3435,53.3805,53.0934,53.2323,16585.0
2022-03-29 09:50:00,57.48,57.54,57.41,57.47,13139.0,53.2416,53.2971,53.1767,53.2323,13139.0
2022-03-29 09:55:00,57.49,57.5,57.36,57.45,13559.0,53.2508,53.2601,53.1304,53.2138,13559.0
2022-03-29 10:00:00,57.5,57.52,57.42,57.48,15756.0,53.2601,53.2786,53.186,53.2416,15756.0
2022-03-29 10:05:00,57.49,57.51,57.39,57.44,9306.0,53.2508,53.2694,53.1582,53.2045,9306.0
2022-03-29 10:10:00,57.45,57.57,57.43,57.5,13968.0,53.2138,53.3249,53.1953,53.2601,13968.0
2022-03-29 10:15:00,57.48,57.56,57.47,57.47,25265.0,53.2416,53.3157,53.2323,53.2323,25265.0
2022-03-29 10:20:00,57.47,57.47,57.37,57.43,22016.0,53.2323,53.2323,53.1397,53.1953,22016.0
2022-03-29 10:25:00,57.42,57.52,57.42,57.5,33711.0,53.186,53.2786,53.186,53.2601,33711.0
2022-03-29 10:30:00,57.5,57.57,57.47,57.5,22601.0,53.2601,53.3249,53.2323,53.2601,22601.0
2022-03-29 10:35:00,57.49,57.5,57.39,57.5,10212.0,53.2508,53.2601,53.1582,53.2601,10212.0
2022-03-29 10:40:00,57.52,57.53,57.39,57.4,14967.0,53.2786,53.2879,53.1582,53.1675,14967.0
2022-03-29 10:45:00,57.4,57.42,57.33,57.38,11528.0,53.1675,53.186,53.1026,53.1489,11528.0
2022-03-29 10:50:00,57.39,57.41,57.34,57.41,6215.0,53.1582,53.1767,53.1119,53.1767,6215.0
2022-03-29 10:55:00,57.42,57.52,57.39,57.46,14264.0,53.186,53.2786,53.1582,53.223,14264.0
2022-03-29 11:00:00,57.46,57.51,57.42,57.43,7624.0,53.223,53.2694,53.186,53.1953,7624.0
2022-03-29 11:05:00,57.43,57.49,57.42,57.45,9760.0,53.1953,53.2508,53.186,53.2138,9760.0
2022-03-29 11:10:00,57.44,57.47,57.4,57.4,9478.0,53.2045,53.2323,53.1675,53.1675,9478.0
2022-03-29 11:15:00,57.41,57.45,57.4,57.42,6725.0,53.1767,53.2138,53.1675,53.186,6725.0
2022-03-29 11:20:00,57.44,57.47,57.41,57.45,6252.0,53.2045,53.2323,53.1767,53.2138,6252.0
2022-03-29 11:25:00,57.47,57.49,57.41,57.42,9711.0,53.2323,53.2508,53.1767,53.186,9711.0
2022-03-29 11:30:00,57.42,57.51,57.42,57.48,8521.0,53.186,53.2694,53.186,53.2416,8521.0
2022-03-29 11:35:00,57.48,57.52,57.46,57.46,7202.0,53.2416,53.2786,53.223,53.223,7202.0
2022-03-29 11:40:00,57.46,57.47,57.42,57.44,6308.0,53.223,53.2323,53.186,53.2045,6308.0
2022-03-29 11:45:00,57.45,57.47,57.41,57.47,6048.0,53.2138,53.2323,53.1767,53.2323,6048.0
2022-03-29 11:50:00,57.46,57.48,57.43,57.44,4643.0,53.223,53.2416,53.1953,53.2045,4643.0
2022-03-29 11:55:00,57.44,57.46,57.42,57.43,4673.0,53.2045,53.223,53.186,53.1953,4673.0
2022-03-29 12:00:00,57.44,57.46,57.39,57.41,7597.0,53.2045,53.223,53.1582,53.1767,7597.0
2022-03-29 12:05:00,57.4,57.41,57.29,57.29,11214.0,53.1675,53.1767,53.0656,53.0656,11214.0
2022-03-29 12:10:00,57.28,57.29,57.24,57.25,12155.0,53.0563,53.0656,53.0193,53.0285,12155.0
2022-03-29 12:15:00,57.25,57.25,57.15,57.15,7010.0,53.0285,53.0285,52.9359,52.9359,7010.0
2022-03-29 12:20:00,57.14,57.17,57.08,57.1,9250.0,52.9266,52.9544,52.8711,52.8896,9250.0
2022-03-29 12:25:00,57.11,57.19,57.1,57.13,7795.0,52.8989,52.973,52.8896,52.9174,7795.0
2022-03-29 12:30:00,57.13,57.13,57.06,57.07,5349.0,52.9174,52.9174,52.8525,52.8618,5349.0
2022-03-29 12:35:00,57.08,57.09,57.05,57.07,6298.0,52.8711,52.8803,52.8433,52.8618,6298.0
2022-03-29 12:40:00,57.07,57.07,57.01,57.05,7474.0,52.8618,52.8618,52.8062,52.8433,7474.0
2022-03-29 12:45:00,57.06,57.09,57.02,57.03,8818.0,52.8525,52.8803,52.8155,52.8248,8818.0
2022-03-29 12:50:00,57.02,57.02,56.95,56.96,13320.0,52.8155,52.8155,52.7507,52.7599,13320.0
2022-03-29 12:55:00,56.96,56.97,56.93,56.95,7372.0,52.7599,52.7692,52.7321,52.7507,7372.0
2022-03-29 13:00:00,56.95,56.97,56.9,56.93,11807.0,52.7507,52.7692,52.7043,52.7321,11807.0
2022-03-29 13:05:00,56.95,56.99,56.92,56.98,8131.0,52.7507,52.7877,52.7229,52.7784,8131.0
2022-03-29 13:10:00,56.99,57.06,56.99,57.05,7417.0,52.7877,52.8525,52.7877,52.8433,7417.0
2022-03-29 13:15:00,57.04,57.17,57.03,57.17,12285.0,52.834,52.9544,52.8248,52.9544,12285.0
2022-03-29 13:20:00,57.17,57.2,57.14,57.16,12062.0,52.9544,52.9822,52.9266,52.9452,12062.0
2022-03-29 13:25:00,57.16,57.22,57.1,57.12,21756.0,52.9452,53.0007,52.8896,52.9081,21756.0
2022-03-29 13:30:00,57.12,57.13,57.06,57.11,5582.0,52.9081,52.9174,52.8525,52.8989,5582.0
2022-03-29 13:35:00,57.11,57.16,57.11,57.16,5822.0,52.8989,52.9452,52.8989,52.9452,5822.0
2022-03-29 13:40:00,57.15,57.18,57.12,57.12,5428.0,52.9359,52.9637,52.9081,52.9081,5428.0
2022-03-29 13:45:00,57.12,57.14,57.08,57.11,9850.0,52.9081,52.9266,52.8711,52.8989,9850.0
2022-03-29 13:50:00,57.11,57.11,57.06,57.08,29616.0,52.8989,52.8989,52.8525,52.8711,29616.0
2022-03-29 13:55:00,57.09,57.18,57.09,57.18,5942.0,52.8803,52.9637,52.8803,52.9637,5942.0
2022-03-29 14:00:00,57.2,57.25,57.18,57.2,6797.0,52.9822,53.0285,52.9637,52.9822,6797.0
2022-03-29 14:05:00,57.19,57.21,57.18,57.21,6604.0,52.973,52.9915,52.9637,52.9915,6604.0
2022-03-29 14:10:00,57.23,57.25,57.22,57.25,5855.0,53.01,53.0285,53.0007,53.0285,5855.0
2022-03-29 14:15:00,57.24,57.26,57.19,57.21,6548.0,53.0193,53.0378,52.973,52.9915,6548.0
2022-03-29 14:20:00,57.21,57.23,57.17,57.22,6484.0,52.9915,53.01,52.9544,53.0007,6484.0
2022-03-29 14:25:00,57.21,57.26,57.2,57.24,6390.0,52.9915,53.0378,52.9822,53.0193,6390.0
2022-03-29 14:30:00,57.23,57.29,57.22,57.28,7116.0,53.01,53.0656,53.0007,53.0563,7116.0
2022-03-29 14:35:00,57.29,57.34,57.28,57.32,9004.0,53.0656,53.1119,53.0563,53.0934,9004.0
2022-03-29 14:40:00,57.32,57.32,57.29,57.3,6966.0,53.0934,53.0934,53.0656,53.0748,6966.0
2022-03-29 14:45:00,57.3,57.34,57.28,57.34,9199.0,53.0748,53.1119,53.0563,53.1119,9199.0
2022-03-29 14:50:00,57.33,57.34,57.31,57.34,6571.0,53.1026,53.1119,53.0841,53.1119,6571.0
2022-03-29 14:55:00,57.34,57.41,57.33,57.37,9711.0,53.1119,53.1767,53.1026,53.1397,9711.0
2022-03-29 15:00:00,57.37,57.38,57.35,57.38,12485.0,53.1397,53.1489,53.1212,53.1489,12485.0
2022-03-29 15:05:00,57.39,57.48,57.38,57.48,16628.0,53.1582,53.2416,53.1489,53.2416,16628.0
2022-03-29 15:10:00,57.49,57.53,57.48,57.5,14388.0,53.2508,53.2879,53.2416,53.2601,14388.0
2022-03-29 15:15:00,57.5,57.51,57.44,57.46,17031.0,53.2601,53.2694,53.2045,53.223,17031.0
2022-03-29 15:20:00,57.47,57.5,57.45,57.46,9244.0,53.2323,53.2601,53.2138,53.223,9244.0
2022-03-29 15:25:00,57.46,57.51,57.45,57.48,10483.0,53.223,53.2694,53.2138,53.2416,10483.0
2022-03-29 15:30:00,57.48,57.51,57.46,57.51,13043.0,53.2416,53.2694,53.223,53.2694,13043.0
2022-03-29 15:35:00,57.51,57.53,57.48,57.5,9742.0,53.2694,53.2879,53.2416,53.2601,9742.0
2022-03-29 15:40:00,57.5,57.51,57.44,57.51,21011.0,53.2601,53.2694,53.2045,53.2694,21011.0
2022-03-29 15:45:00,57.51,57.57,57.49,57.51,28119.0,53.2694,53.3249,53.2508,53.2694,28119.0
2022-03-29 15:50:00,57.5,57.52,57.44,57.48,45741.0,53.2601,53.2786,53.2045,53.2416,45741.0
2022-03-29 15:55:00,57.5,57.64,57.5,57.61,119046.0,53.2601,53.3898,53.2601,53.362,119046.0
2022-03-30 09:30:00,57.73,57.97,57.65,57.77,22873.0,53.4731,53.6954,53.399,53.5102,22873.0
2022-03-30 09:35:00,57.76,57.9,57.68,57.81,18762.0,53.5009,53.6306,53.4268,53.5472,18762.0
2022-03-30 09:40:00,57.83,57.96,57.79,57.85,22024.0,53.5658,53.6862,53.5287,53.5843,22024.0
2022-03-30 09:45:00,57.86,58.12,57.85,58.12,32678.0,53.5936,53.8344,53.5843,53.8344,32678.0
2022-03-30 09:50:00,58.12,58.34,58.06,58.31,20081.0,53.8344,54.0382,53.7788,54.0104,20081.0
2022-03-30 09:55:00,58.3,58.3,58.12,58.23,11821.0,54.0011,54.0011,53.8344,53.9363,11821.0
2022-03-30 10:00:00,58.24,58.26,58.13,58.13,11167.0,53.9455,53.9641,53.8436,53.8436,11167.0
2022-03-30 10:05:00,58.09,58.13,57.98,57.98,16544.0,53.8066,53.8436,53.7047,53.7047,16544.0
2022-03-30 10:10:00,57.97,57.97,57.77,57.77,7198.0,53.6954,53.6954,53.5102,53.5102,7198.0
2022-03-30 10:15:00,57.77,57.83,57.73,57.73,21193.0,53.5102,53.5658,53.4731,53.4731,21193.0
2022-03-30 10:20:00,57.74,57.82,57.73,57.79,19880.0,53.4824,53.5565,53.4731,53.5287,19880.0
2022-03-30 10:25:00,57.79,57.8,57.66,57.75,29413.0,53.5287,53.538,53.4083,53.4917,29413.0
2022-03-30 10:30:00,57.73,57.76,57.68,57.7,12120.0,53.4731,53.5009,53.4268,53.4453,12120.0
2022-03-30 10:35:00,57.69,57.75,57.66,57.66,14233.0,53.4361,53.4917,53.4083,53.4083,14233.0
2022-03-30 10:40:00,57.66,57.89,57.66,57.86,16802.0,53.4083,53.6213,53.4083,53.5936,16802.0
2022-03-30 10:45:00,57.87,57.93,57.84,57.85,12914.0,53.6028,53.6584,53.575,53.5843,12914.0
2022-03-30 10:50:00,57.86,57.92,57.83,57.9,8681.0,53.5936,53.6491,53.5658,53.6306,8681.0
2022-03-30 10:55:00,57.91,57.94,57.86,57.86,11955.0,53.6399,53.6677,53.5936,53.5936,11955.0
2022-03-30 11:00:00,57.86,57.9,57.83,57.88,9086.0,53.5936,53.6306,53.5658,53.6121,9086.0
2022-03-30 11:05:00,57.87,57.94,57.84,57.84,9711.0,53.6028,53.6677,53.575,53.575,9711.0
2022-03-30 11:10:00,57.84,57.84,57.78,57.79,17242.0,53.575,53.575,53.5195,53.5287,17242.0
2022-03-30 11:15:00,57.8,57.9,57.78,57.88,9102.0,53.538,53.6306,53.5195,53.6121,9102.0
2022-03-30 11:20:00,57.86,57.88,57.81,57.83,4712.0,53.5936,53.6121,53.5472,53.5658,4712.0
2022-03-30 11:25:00,57.82,57.85,57.75,57.79,6937.0,53.5565,53.5843,53.4917,53.5287,6937.0
2022-03-30 11:30:00,57.77,57.8,57.73,57.77,11211.0,53.5102,53.538,53.4731,53.5102,11211.0
2022-03-30 11:35:00,57.77,57.84,57.77,57.8,9229.0,53.5102,53.575,53.5102,53.538,9229.0
2022-03-30 11:40:00,57.81,57.85,57.8,57.83,5402.0,53.5472,53.5843,53.538,53.5658,5402.0
2022-03-30 11:45:00,57.83,57.83,57.79,57.83,12885.0,53.5658,53.5658,53.5287,53.5658,12885.0
2022-03-30 11:50:00,57.83,57.85,57.79,57.8,7001.0,53.5658,53.5843,53.5287,53.538,7001.0
2022-03-30 11:55:00,57.8,57.8,57.71,57.73,15785.0,53.538,53.538,53.4546,53.4731,15785.0
2022-03-30 12:00:00,57.73,57.77,57.73,57.77,6746.0,53.4731,53.5102,53.4731,53.5102,6746.0
2022-03-30 12:05:00,57.74,57.74,57.68,57.68,18622.0,53.4824,53.4824,53.4268,53.4268,18622.0
2022-03-30 12:10:00,57.69,57.77,57.63,57.75,17344.0,53.4361,53.5102,53.3805,53.4917,17344.0
2022-03-30 12:15:00,57.74,57.78,57.72,57.78,11899.0,53.4824,53.5195,53.4639,53.5195,11899.0
2022-03-30 12:20:00,57.78,57.79,57.72,57.72,8302.0,53.5195,53.5287,53.4639,53.4639,8302.0
2022-03-30 12:25:00,57.7,57.7,57.67,57.7,7514.0,53.4453,53.4453,53.4176,53.4453,7514.0
2022-03-30 12:30:00,57.7,57.72,57.69,57.7,4621.0,53.4453,53.4639,53.4361,53.4453,4621.0
2022-03-30 12:35:00,57.7,57.72,57.61,57.61,6868.0,53.4453,53.4639,53.362,53.362,6868.0
2022-03-30 12:40:00,57.62,57.66,57.6,57.63,11927.0,53.3712,53.4083,53.3527,53.3805,11927.0
2022-03-30 12:45:00,57.62,57.64,57.6,57.62,10339.0,53.3712,53.3898,53.3527,53.3712,10339.0
2022-03-30 12:50:00,57.62,57.64,57.52,57.53,46704.0,53.3712,53.3898,53.2786,53.2879,46704.0
2022-03-30 12:55:00,57.52,57.53,57.47,57.5,10448.0,53.2786,53.2879,53.2323,53.2601,10448.0
2022-03-30 13:00:00,57.51,57.51,57.42,57.44,5062.0,53.2694,53.2694,53.186,53.2045,5062.0
2022-03-30 13:05:00,57.44,57.44,57.39,57.42,22632.0,53.2045,53.2045,53.1582,53.186,22632.0
2022-03-30 13:10:00,57.42,57.44,57.39,57.43,7948.0,53.186,53.2045,53.1582,53.1953,7948.0
2022-03-30 13:15:00,57.43,57.5,57.42,57.48,7925.0,53.1953,53.2601,53.186,53.2416,7925.0
2022-03-30 13:20:00,57.48,57.52,57.42,57.43,57884.0,53.2416,53.2786,53.186,53.1953,57884.0
2022-03-30 13:25:00,57.43,57.43,57.34,57.34,7120.0,53.1953,53.1953,53.1119,53.1119,7120.0
2022-03-30 13:30:00,57.33,57.33,57.29,57.31,8477.0,53.1026,53.1026,53.0656,53.0841,8477.0
2022-03-30 13:35:00,57.3,57.35,57.25,57.31,18170.0,53.0748,53.1212,53.0285,53.0841,18170.0
2022-03-30 13:40:00,57.32,57.34,57.29,57.33,7974.0,53.0934,53.1119,53.0656,53.1026,7974.0
2022-03-30 13:45:00,57.35,57.42,57.34,57.42,6949.0,53.1212,53.186,53.1119,53.186,6949.0
2022-03-30 13:50:00,57.42,57.49,57.42,57.46,14741.0,53.186,53.2508,53.186,53.223,14741.0
2022-03-30 13:55:00,57.45,57.47,57.41,57.44,11452.0,53.2138,53.2323,53.1767,53.2045,11452.0
2022-03-30 14:00:00,57.45,57.48,57.42,57.44,10409.0,53.2138,53.2416,53.186,53.2045,10409.0
2022-03-30 14:05:00,57.45,57.48,57.42,57.48,4036.0,53.2138,53.2416,53.186,53.2416,4036.0
2022-03-30 14:10:00,57.49,57.5,57.44,57.48,24564.0,53.2508,53.2601,53.2045,53.2416,24564.0
2022-03-30 14:15:00,57.47,57.47,57.41,57.42,7072.0,53.2323,53.2323,53.1767,53.186,7072.0
2022-03-30 14:20:00,57.42,57.43,57.36,57.38,8490.0,53.186,53.1953,53.1304,53.1489,8490.0
2022-03-30 14:25:00,57.39,57.42,57.38,57.4,14346.0,53.1582,53.186,53.1489,53.1675,14346.0
2022-03-30 14:30:00,57.4,57.5,57.39,57.48,12168.0,53.1675,53.2601,53.1582,53.2416,12168.0
2022-03-30 14:35:00,57.5,57.5,57.43,57.45,13579.0,53.2601,53.2601,53.1953,53.2138,13579.0
2022-03-30 14:40:00,57.45,57.48,57.43,57.47,10750.0,53.2138,53.2416,53.1953,53.2323,10750.0
2022-03-30 14:45:00,57.46,57.55,57.44,57.52,15014.0,53.223,53.3064,53.2045,53.2786,15014.0
2022-03-30 14:50:00,57.53,57.54,57.46,57.48,15027.0,53.2879,53.2971,53.223,53.2416,15027.0
2022-03-30 14:55:00,57.48,57.52,57.46,57.47,13438.0,53.2416,53.2786,53.223,53.2323,13438.0
2022-03-30 15:00:00,57.47,57.5,57.44,57.48,10911.0,53.2323,53.2601,53.2045,53.2416,10911.0
2022-03-30 15:05:00,57.5,57.56,57.48,57.56,17879.0,53.2601,53.3157,53.2416,53.3157,17879.0
2022-03-30 15:10:00,57.55,57.57,57.5,57.52,21251.0,53.3064,53.3249,53.2601,53.2786,21251.0
2022-03-30 15:15:00,57.53,57.55,57.45,57.49,21902.0,53.2879,53.3064,53.2138,53.2508,21902.0
2022-03-30 15:20:00,57.49,57.52,57.43,57.45,15175.0,53.2508,53.2786,53.1953,53.2138,15175.0
2022-03-30 15:25:00,57.44,57.55,57.43,57.55,17153.0,53.2045,53.3064,53.1953,53.3064,17153.0
2022-03-30 15:30:00,57.55,57.59,57.51,57.52,23579.0,53.3064,53.3435,53.2694,53.2786,23579.0
2022-03-30 15:35:00,57.52,57.59,57.51,57.55,24418.0,53.2786,53.3435,53.2694,53.3064,24418.0
2022-03-30 15:40:00,57.55,57.57,57.5,57.52,25144.0,53.3064,53.3249,53.2601,53.2786,25144.0
2022-03-30 15:45:00,57.53,57.62,57.51,57.6,42062.0,53.2879,53.3712,53.2694,53.3527,42062.0
2022-03-30 15:50:00,57.6,57.64,57.53,57.6,61970.0,53.3527,53.3898,53.2879,53.3527,61970.0
2022-03-30 15:55:00,57.6,57.67,57.59,57.64,154659.0,53.3527,53.4176,53.3435,53.3898,154659.0
2022-03-31 09:30:00,57.0,57.07,56.69,56.9,34416.0,53.254,53.3194,52.9644,53.1606,34416.0
2022-03-31 09:35:00,56.86,57.14,56.8,57.14,8311.0,53.1232,53.3848,53.0671,53.3848,8311.0
2022-03-31 09:40:00,57.12,57.32,57.09,57.13,23375.0,53.3661,53.553,53.3381,53.3754,23375.0
2022-03-31 09:45:00,57.09,57.15,57.01,57.04,7537.0,53.3381,53.3941,53.2633,53.2914,7537.0
2022-03-31 09:50:00,57.02,57.02,56.83,56.87,94257.0,53.2727,53.2727,53.0952,53.1325,94257.0
2022-03-31 09:55:00,56.88,57.05,56.88,56.97,7724.0,53.1419,53.3007,53.1419,53.226,7724.0
2022-03-31 10:00:00,57.01,57.08,56.9,56.93,14712.0,53.2633,53.3287,53.1606,53.1886,14712.0
2022-03-31 10:05:00,56.92,56.97,56.88,56.95,26653.0,53.1792,53.226,53.1419,53.2073,26653.0
2022-03-31 10:10:00,56.95,57.03,56.92,56.93,37626.0,53.2073,53.282,53.1792,53.1886,37626.0
2022-03-31 10:15:00,56.92,56.95,56.83,56.85,14536.0,53.1792,53.2073,53.0952,53.1138,14536.0
2022-03-31 10:20:00,56.85,56.93,56.8,56.92,13199.0,53.1138,53.1886,53.0671,53.1792,13199.0
2022-03-31 10:25:00,56.93,56.94,56.86,56.87,14163.0,53.1886,53.1979,53.1232,53.1325,14163.0
2022-03-31 10:30:00,56.85,56.87,56.77,56.79,11434.0,53.1138,53.1325,53.0391,53.0578,11434.0
2022-03-31 10:35:00,56.86,56.86,56.72,56.75,11494.0,53.1232,53.1232,52.9924,53.0204,11494.0
2022-03-31 10:40:00,56.74,56.74,56.68,56.73,4347.0,53.0111,53.0111,52.955,53.0017,4347.0
2022-03-31 10:45:00,56.73,56.79,56.71,56.79,12822.0,53.0017,53.0578,52.983,53.0578,12822.0
2022-03-31 10:50:00,56.81,56.81,56.74,56.74,8217.0,53.0765,53.0765,53.0111,53.0111,8217.0
2022-03-31 10:55:00,56.73,56.83,56.73,56.81,3896.0,53.0017,53.0952,53.0017,53.0765,3896.0
2022-03-31 11:00:00,56.8,56.87,56.8,56.84,9106.0,53.0671,53.1325,53.0671,53.1045,9106.0
2022-03-31 11:05:00,56.83,56.87,56.8,56.85,13065.0,53.0952,53.1325,53.0671,53.1138,13065.0
2022-03-31 11:10:00,56.84,56.92,56.83,56.86,11246.0,53.1045,53.1792,53.0952,53.1232,11246.0
2022-03-31 11:15:00,56.86,56.95,56.86,56.89,12231.0,53.1232,53.2073,53.1232,53.1512,12231.0
2022-03-31 11:20:00,56.89,56.91,56.85,56.87,9366.0,53.1512,53.1699,53.1138,53.1325,9366.0
2022-03-31 11:25:00,56.88,56.95,56.88,56.92,5270.0,53.1419,53.2073,53.1419,53.1792,5270.0
2022-03-31 11:30:00,56.91,56.94,56.88,56.92,11393.0,53.1699,53.1979,53.1419,53.1792,11393.0
2022-03-31 11:35:00,56.91,56.99,56.87,56.99,3775.0,53.1699,53.2446,53.1325,53.2446,3775.0
2022-03-31 11:40:00,56.98,56.99,56.91,56.96,13469.0,53.2353,53.2446,53.1699,53.2166,13469.0
2022-03-31 11:45:00,56.97,57.0,56.95,57.0,7925.0,53.226,53.254,53.2073,53.254,7925.0
2022-03-31 11:50:00,56.99,57.0,56.96,56.97,6806.0,53.2446,53.254,53.2166,53.226,6806.0
2022-03-31 11:55:00,56.98,57.01,56.96,57.0,13616.0,53.2353,53.2633,53.2166,53.254,13616.0
2022-03-31 12:00:00,57.0,57.02,56.99,57.0,16279.0,53.254,53.2727,53.2446,53.254,16279.0
2022-03-31 12:05:00,57.0,57.08,56.98,57.08,6367.0,53.254,53.3287,53.2353,53.3287,6367.0
2022-03-31 12:10:00,57.08,57.11,57.06,57.11,9443.0,53.3287,53.3568,53.31,53.3568,9443.0
2022-03-31 12:15:00,57.11,57.16,57.09,57.09,15449.0,53.3568,53.4035,53.3381,53.3381,15449.0
2022-03-31 12:20:00,57.1,57.1,57.01,57.01,5493.0,53.3474,53.3474,53.2633,53.2633,5493.0
2022-03-31 12:25:00,57.0,57.0,56.98,57.0,2821.0,53.254,53.254,53.2353,53.254,2821.0
2022-03-31 12:30:00,57.0,57.06,57.0,57.06,6429.0,53.254,53.31,53.254,53.31,6429.0
2022-03-31 12:35:00,57.06,57.07,57.02,57.03,7300.0,53.31,53.3194,53.2727,53.282,7300.0
2022-03-31 12:40:00,57.07,57.09,57.05,57.06,10584.0,53.3194,53.3381,53.3007,53.31,10584.0
2022-03-31 12:45:00,57.05,57.16,57.02,57.11,15006.0,53.3007,53.4035,53.2727,53.3568,15006.0
2022-03-31 12:50:00,57.1,57.1,57.06,57.07,5101.0,53.3474,53.3474,53.31,53.3194,5101.0
2022-03-31 12:55:00,57.07,57.11,57.07,57.11,5434.0,53.3194,53.3568,53.3194,53.3568,5434.0
2022-03-31 13:00:00,57.13,57.19,57.13,57.15,5479.0,53.3754,53.4315,53.3754,53.3941,5479.0
2022-03-31 13:05:00,57.15,57.19,57.15,57.18,3863.0,53.3941,53.4315,53.3941,53.4222,3863.0
2022-03-31 13:10:00,57.19,57.27,57.18,57.25,8081.0,53.4315,53.5062,53.4222,53.4876,8081.0
2022-03-31 13:15:00,57.25,57.32,57.24,57.32,5137.0,53.4876,53.553,53.4782,53.553,5137.0
2022-03-31 13:20:00,57.3,57.31,57.27,57.28,7042.0,53.5343,53.5436,53.5062,53.5156,7042.0
2022-03-31 13:25:00,57.3,57.35,57.28,57.31,10132.0,53.5343,53.581,53.5156,53.5436,10132.0
2022-03-31 13:30:00,57.3,57.31,57.27,57.27,7629.0,53.5343,53.5436,53.5062,53.5062,7629.0
2022-03-31 13:35:00,57.27,57.28,57.23,57.27,5381.0,53.5062,53.5156,53.4689,53.5062,5381.0
2022-03-31 13:40:00,57.28,57.36,57.28,57.36,6019.0,53.5156,53.5903,53.5156,53.5903,6019.0
2022-03-31 13:45:00,57.36,57.38,57.34,57.38,7359.0,53.5903,53.609,53.5716,53.609,7359.0
2022-03-31 13:50:00,57.37,57.37,57.3,57.32,3908.0,53.5997,53.5997,53.5343,53.553,3908.0
2022-03-31 13:55:00,57.3,57.34,57.3,57.32,3347.0,53.5343,53.5716,53.5343,53.553,3347.0
2022-03-31 14:00:00,57.31,57.31,57.25,57.27,5394.0,53.5436,53.5436,53.4876,53.5062,5394.0
2022-03-31 14:05:00,57.28,57.28,57.15,57.18,8622.0,53.5156,53.5156,53.3941,53.4222,8622.0
2022-03-31 14:10:00,57.18,57.2,57.15,57.16,6318.0,53.4222,53.4408,53.3941,53.4035,6318.0
2022-03-31 14:15:00,57.17,57.17,57.12,57.14,4581.0,53.4128,53.4128,53.3661,53.3848,4581.0
2022-03-31 14:20:00,57.13,57.18,57.12,57.17,4647.0,53.3754,53.4222,53.3661,53.4128,4647.0
2022-03-31 14:25:00,57.16,57.18,57.14,57.15,8535.0,53.4035,53.4222,53.3848,53.3941,8535.0
2022-03-31 14:30:00,57.15,57.16,57.14,57.16,2540.0,53.3941,53.4035,53.3848,53.4035,2540.0
2022-03-31 14:35:00,57.15,57.17,57.13,57.15,6176.0,53.3941,53.4128,53.3754,53.3941,6176.0
2022-03-31 14:40:00,57.14,57.16,57.09,57.12,4486.0,53.3848,53.4035,53.3381,53.3661,4486.0
2022-03-31 14:45:00,57.12,57.16,57.11,57.11,3513.0,53.3661,53.4035,53.3568,53.3568,3513.0
2022-03-31 14:50:00,57.11,57.12,57.06,57.08,5977.0,53.3568,53.3661,53.31,53.3287,5977.0
2022-03-31 14:55:00,57.08,57.12,57.08,57.12,3912.0,53.3287,53.3661,53.3287,53.3661,3912.0
2022-03-31 15:00:00,57.14,57.17,57.1,57.11,6153.0,53.3848,53.4128,53.3474,53.3568,6153.0
2022-03-31 15:05:00,57.1,57.13,57.08,57.13,7077.0,53.3474,53.3754,53.3287,53.3754,7077.0
2022-03-31 15:10:00,57.15,57.18,57.11,57.17,8050.0,53.3941,53.4222,53.3568,53.4128,8050.0
2022-03-31 15:15:00,57.17,57.21,57.17,57.18,10082.0,53.4128,53.4502,53.4128,53.4222,10082.0
2022-03-31 15:20:00,57.19,57.19,57.08,57.1,11148.0,53.4315,53.4315,53.3287,53.3474,11148.0
2022-03-31 15:25:00,57.11,57.11,57.04,57.08,11622.0,53.3568,53.3568,53.2914,53.3287,11622.0
2022-03-31 15:30:00,57.08,57.1,56.97,57.0,20441.0,53.3287,53.3474,53.226,53.254,20441.0
2022-03-31 15:35:00,57.0,57.06,56.96,57.02,24766.0,53.254,53.31,53.2166,53.2727,24766.0
2022-03-31 15:40:00,57.02,57.05,56.92,56.93,20032.0,53.2727,53.3007,53.1792,53.1886,20032.0
2022-03-31 15:45:00,56.94,56.96,56.88,56.89,22391.0,53.1979,53.2166,53.1419,53.1512,22391.0
2022-03-31 15:50:00,56.89,56.9,56.77,56.86,54054.0,53.1512,53.1606,53.0391,53.1232,54054.0
2022-03-31 15:55:00,56.86,56.87,56.69,56.69,202058.0,53.1232,53.1325,52.9644,52.9644,202058.0
2022-04-01 09:30:00,56.74,56.91,56.64,56.86,34933.0,53.0111,53.1699,52.9176,53.1232,34933.0
2022-04-01 09:35:00,56.93,57.17,56.92,57.14,5522.0,53.1886,53.4128,53.1792,53.3848,5522.0
2022-04-01 09:40:00,57.16,57.24,57.08,57.14,11142.0,53.4035,53.4782,53.3287,53.3848,11142.0
2022-04-01 09:45:00,57.12,57.34,57.04,57.3,11987.0,53.3661,53.5716,53.2914,53.5343,11987.0
2022-04-01 09:50:00,57.32,57.37,57.16,57.16,13564.0,53.553,53.5997,53.4035,53.4035,13564.0
2022-04-01 09:55:00,57.16,57.17,57.04,57.17,8230.0,53.4035,53.4128,53.2914,53.4128,8230.0
2022-04-01 10:00:00,57.13,57.29,57.01,57.03,13714.0,53.3754,53.5249,53.2633,53.282,13714.0
2022-04-01 10:05:00,57.07,57.1,56.91,56.96,7296.0,53.3194,53.3474,53.1699,53.2166,7296.0
2022-04-01 10:10:00,56.99,57.07,56.94,57.02,10142.0,53.2446,53.3194,53.1979,53.2727,10142.0
2022-04-01 10:15:00,57.02,57.02,56.94,56.97,7881.0,53.2727,53.2727,53.1979,53.226,7881.0
2022-04-01 10:20:00,56.98,56.99,56.87,56.89,6508.0,53.2353,53.2446,53.1325,53.1512,6508.0
2022-04-01 10:25:00,56.88,56.88,56.77,56.77,9482.0,53.1419,53.1419,53.0391,53.0391,9482.0
2022-04-01 10:30:00,56.78,56.82,56.71,56.73,11587.0,53.0484,53.0858,52.983,53.0017,11587.0
2022-04-01 10:35:00,56.72,56.74,56.62,56.73,6316.0,52.9924,53.0111,52.899,53.0017,6316.0
2022-04-01 10:40:00,56.74,56.75,56.6,56.62,15952.0,53.0111,53.0204,52.8803,52.899,15952.0
2022-04-01 10:45:00,56.64,56.75,56.62,56.64,15441.0,52.9176,53.0204,52.899,52.9176,15441.0
2022-04-01 10:50:00,56.63,56.67,56.59,56.67,7750.0,52.9083,52.9457,52.8709,52.9457,7750.0
2022-04-01 10:55:00,56.67,56.75,56.67,56.73,12105.0,52.9457,53.0204,52.9457,53.0017,12105.0
2022-04-01 11:00:00,56.73,56.85,56.73,56.75,8788.0,53.0017,53.1138,53.0017,53.0204,8788.0
2022-04-01 11:05:00,56.75,56.89,56.75,56.84,11860.0,53.0204,53.1512,53.0204,53.1045,11860.0
2022-04-01 11:10:00,56.84,56.93,56.84,56.93,5616.0,53.1045,53.1886,53.1045,53.1886,5616.0
2022-04-01 11:15:00,56.92,56.96,56.92,56.95,8066.0,53.1792,53.2166,53.1792,53.2073,8066.0
2022-04-01 11:20:00,56.95,57.02,56.92,57.01,16151.0,53.2073,53.2727,53.1792,53.2633,16151.0
2022-04-01 11:25:00,57.01,57.08,57.01,57.02,5589.0,53.2633,53.3287,53.2633,53.2727,5589.0
2022-04-01 11:30:00,57.01,57.06,56.99,57.06,5624.0,53.2633,53.31,53.2446,53.31,5624.0
2022-04-01 11:35:00,57.07,57.14,57.07,57.12,7223.0,53.3194,53.3848,53.3194,53.3661,7223.0
2022-04-01 11:40:00,57.11,57.11,56.99,57.01,6832.0,53.3568,53.3568,53.2446,53.2633,6832.0
2022-04-01 11:45:00,57.0,57.02,56.97,57.0,6749.0,53.254,53.2727,53.226,53.254,6749.0
2022-04-01 11:50:00,56.99,57.03,56.96,56.98,7474.0,53.2446,53.282,53.2166,53.2353,7474.0
2022-04-01 11:55:00,56.98,57.01,56.97,57.0,8221.0,53.2353,53.2633,53.226,53.254,8221.0
2022-04-01 12:00:00,56.98,56.99,56.95,56.98,3620.0,53.2353,53.2446,53.2073,53.2353,3620.0
2022-04-01 12:05:00,56.98,56.98,56.86,56.89,5607.0,53.2353,53.2353,53.1232,53.1512,5607.0
2022-04-01 12:10:00,56.9,56.95,56.89,56.94,6553.0,53.1606,53.2073,53.1512,53.1979,6553.0
2022-04-01 12:15:00,56.96,56.97,56.94,56.95,4972.0,53.2166,53.226,53.1979,53.2073,4972.0
2022-04-01 12:20:00,56.96,56.97,56.93,56.95,4739.0,53.2166,53.226,53.1886,53.2073,4739.0
2022-04-01 12:25:00,56.95,57.0,56.95,57.0,4426.0,53.2073,53.254,53.2073,53.254,4426.0
2022-04-01 12:30:00,56.99,56.99,56.84,56.86,7158.0,53.2446,53.2446,53.1045,53.1232,7158.0
2022-04-01 12:35:00,56.87,56.88,56.85,56.88,4315.0,53.1325,53.1419,53.1138,53.1419,4315.0
2022-04-01 12:40:00,56.9,56.97,56.87,56.97,4105.0,53.1606,53.226,53.1325,53.226,4105.0
2022-04-01 12:45:00,56.99,56.99,56.94,56.98,5918.0,53.2446,53.2446,53.1979,53.2353,5918.0
2022-04-01 12:50:00,56.98,56.98,56.9,56.96,6780.0,53.2353,53.2353,53.1606,53.2166,6780.0
2022-04-01 12:55:00,56.99,57.05,56.98,57.05,6552.0,53.2446,53.3007,53.2353,53.3007,6552.0
2022-04-01 13:00:00,57.06,57.06,57.0,57.03,7996.0,53.31,53.31,53.254,53.282,7996.0
2022-04-01 13:05:00,57.03,57.08,57.03,57.06,6330.0,53.282,53.3287,53.282,53.31,6330.0
2022-04-01 13:10:00,57.06,57.11,57.05,57.09,11568.0,53.31,53.3568,53.3007,53.3381,11568.0
2022-04-01 13:15:00,57.1,57.1,57.02,57.04,5856.0,53.3474,53.3474,53.2727,53.2914,5856.0
2022-04-01 13:20:00,57.03,57.04,56.97,57.0,5516.0,53.282,53.2914,53.226,53.254,5516.0
2022-04-01 13:25:00,57.01,57.05,56.99,57.04,5183.0,53.2633,53.3007,53.2446,53.2914,5183.0
2022-04-01 13:30:00,57.04,57.06,56.99,57.01,4444.0,53.2914,53.31,53.2446,53.2633,4444.0
2022-04-01 13:35:00,57.04,57.13,57.04,57.13,2891.0,53.2914,53.3754,53.2914,53.3754,2891.0
2022-04-01 13:40:00,57.14,57.16,57.14,57.14,11782.0,53.3848,53.4035,53.3848,53.3848,11782.0
2022-04-01 13:45:00,57.14,57.2,57.14,57.2,8565.0,53.3848,53.4408,53.3848,53.4408,8565.0
2022-04-01 13:50:00,57.21,57.23,57.2,57.22,6243.0,53.4502,53.4689,53.4408,53.4595,6243.0
2022-04-01 13:55:00,57.21,57.25,57.2,57.25,3807.0,53.4502,53.4876,53.4408,53.4876,3807.0
2022-04-01 14:00:00,57.24,57.37,57.22,57.36,17746.0,53.4782,53.5997,53.4595,53.5903,17746.0
2022-04-01 14:05:00,57.37,57.39,57.3,57.32,20909.0,53.5997,53.6184,53.5343,53.553,20909.0
2022-04-01 14:10:00,57.33,57.38,57.31,57.36,4550.0,53.5623,53.609,53.5436,53.5903,4550.0
2022-04-01 14:15:00,57.37,57.38,57.31,57.33,4158.0,53.5997,53.609,53.5436,53.5623,4158.0
2022-04-01 14:20:00,57.34,57.39,57.32,57.38,4587.0,53.5716,53.6184,53.553,53.609,4587.0
2022-04-01 14:25:00,57.39,57.44,57.39,57.44,9414.0,53.6184,53.6651,53.6184,53.6651,9414.0
2022-04-01 14:30:00,57.44,57.46,57.4,57.41,5488.0,53.6651,53.6837,53.6277,53.637,5488.0
2022-04-01 14:35:00,57.42,57.44,57.4,57.41,8623.0,53.6464,53.6651,53.6277,53.637,8623.0
2022-04-01 14:40:00,57.42,57.47,57.41,57.47,5875.0,53.6464,53.6931,53.637,53.6931,5875.0
2022-04-01 14:45:00,57.47,57.47,57.43,57.45,6955.0,53.6931,53.6931,53.6557,53.6744,6955.0
2022-04-01 14:50:00,57.45,57.45,57.42,57.44,4421.0,53.6744,53.6744,53.6464,53.6651,4421.0
2022-04-01 14:55:00,57.44,57.51,57.43,57.51,15539.0,53.6651,53.7305,53.6557,53.7305,15539.0
2022-04-01 15:00:00,57.52,57.6,57.51,57.54,48738.0,53.7398,53.8145,53.7305,53.7585,48738.0
2022-04-01 15:05:00,57.51,57.59,57.51,57.56,9127.0,53.7305,53.8052,53.7305,53.7772,9127.0
2022-04-01 15:10:00,57.57,57.6,57.53,57.56,13828.0,53.7865,53.8145,53.7491,53.7772,13828.0
2022-04-01 15:15:00,57.57,57.57,57.49,57.5,8250.0,53.7865,53.7865,53.7118,53.7211,8250.0
2022-04-01 15:20:00,57.5,57.55,57.47,57.53,12163.0,53.7211,53.7678,53.6931,53.7491,12163.0
2022-04-01 15:25:00,57.54,57.55,57.5,57.52,16593.0,53.7585,53.7678,53.7211,53.7398,16593.0
2022-04-01 15:30:00,57.51,57.55,57.44,57.47,16797.0,53.7305,53.7678,53.6651,53.6931,16797.0
2022-04-01 15:35:00,57.47,57.52,57.45,57.45,20575.0,53.6931,53.7398,53.6744,53.6744,20575.0
2022-04-01 15:40:00,57.47,57.51,57.43,57.46,24831.0,53.6931,53.7305,53.6557,53.6837,24831.0
2022-04-01 15:45:00,57.45,57.52,57.43,57.47,70469.0,53.6744,53.7398,53.6557,53.6931,70469.0
2022-04-01 15:50:00,57.47,57.6,57.44,57.49,74391.0,53.6931,53.8145,53.6651,53.7118,74391.0
2022-04-01 15:55:00,57.48,57.61,57.46,57.6,187374.0,53.7024,53.8239,53.6837,53.8145,187374.0
2022-04-04 09:30:00,57.28,57.57,56.83,56.83,47628.0,53.5156,53.7865,53.0952,53.0952,47628.0
2022-04-04 09:35:00,56.86,56.86,56.51,56.51,28707.0,53.1232,53.1232,52.7962,52.7962,28707.0
2022-04-04 09:40:00,56.56,56.62,56.36,56.44,32124.0,52.8429,52.899,52.656,52.7308,32124.0
2022-04-04 09:45:00,56.47,56.72,56.44,56.68,20248.0,52.7588,52.9924,52.7308,52.955,20248.0
2022-04-04 09:50:00,56.67,56.81,56.62,56.7,13220.0,52.9457,53.0765,52.899,52.9737,13220.0
2022-04-04 09:55:00,56.7,56.83,56.7,56.72,30322.0,52.9737,53.0952,52.9737,52.9924,30322.0
2022-04-04 10:00:00,56.72,56.84,56.68,56.84,33674.0,52.9924,53.1045,52.955,53.1045,33674.0
2022-04-04 10:05:00,56.83,56.85,56.63,56.7,17159.0,53.0952,53.1138,52.9083,52.9737,17159.0
2022-04-04 10:10:00,56.67,56.74,56.62,56.66,13922.0,52.9457,53.0111,52.899,52.9363,13922.0
2022-04-04 10:15:00,56.66,56.66,56.47,56.58,16941.0,52.9363,52.9363,52.7588,52.8616,16941.0
2022-04-04 10:20:00,56.57,56.85,56.56,56.84,19574.0,52.8522,53.1138,52.8429,53.1045,19574.0
2022-04-04 10:25:00,56.85,56.92,56.81,56.91,7944.0,53.1138,53.1792,53.0765,53.1699,7944.0
2022-04-04 10:30:00,56.91,56.91,56.78,56.79,13218.0,53.1699,53.1699,53.0484,53.0578,13218.0
2022-04-04 10:35:00,56.79,56.79,56.67,56.7,23980.0,53.0578,53.0578,52.9457,52.9737,23980.0
2022-04-04 10:40:00,56.69,56.79,56.69,56.7,22097.0,52.9644,53.0578,52.9644,52.9737,22097.0
2022-04-04 10:45:00,56.71,56.83,56.71,56.75,15121.0,52.983,53.0952,52.983,53.0204,15121.0
2022-04-04 10:50:00,56.73,56.81,56.72,56.77,11115.0,53.0017,53.0765,52.9924,53.0391,11115.0
2022-04-04 10:55:00,56.77,56.85,56.74,56.85,13966.0,53.0391,53.1138,53.0111,53.1138,13966.0
2022-04-04 11:00:00,56.84,56.9,56.77,56.79,18449.0,53.1045,53.1606,53.0391,53.0578,18449.0
2022-04-04 11:05:00,56.78,56.84,56.73,56.8,19512.0,53.0484,53.1045,53.0017,53.0671,19512.0
2022-04-04 11:10:00,56.79,56.83,56.72,56.82,8409.0,53.0578,53.0952,52.9924,53.0858,8409.0
2022-04-04 11:15:00,56.84,56.88,56.8,56.88,15423.0,53.1045,53.1419,53.0671,53.1419,15423.0
2022-04-04 11:20:00,56.88,56.9,56.83,56.84,8172.0,53.1419,53.1606,53.0952,53.1045,8172.0
2022-04-04 11:25:00,56.85,56.88,56.78,56.88,11705.0,53.1138,53.1419,53.0484,53.1419,11705.0
2022-04-04 11:30:00,56.88,57.01,56.88,56.98,5807.0,53.1419,53.2633,53.1419,53.2353,5807.0
2022-04-04 11:35:00,56.97,56.98,56.88,56.91,19543.0,53.226,53.2353,53.1419,53.1699,19543.0
2022-04-04 11:40:00,56.91,56.92,56.8,56.84,19514.0,53.1699,53.1792,53.0671,53.1045,19514.0
2022-04-04 11:45:00,56.83,56.88,56.81,56.85,13415.0,53.0952,53.1419,53.0765,53.1138,13415.0
2022-04-04 11:50:00,56.83,56.85,56.78,56.82,19450.0,53.0952,53.1138,53.0484,53.0858,19450.0
2022-04-04 11:55:00,56.83,56.9,56.82,56.9,24334.0,53.0952,53.1606,53.0858,53.1606,24334.0
2022-04-04 12:00:00,56.89,56.92,56.87,56.88,14715.0,53.1512,53.1792,53.1325,53.1419,14715.0
2022-04-04 12:05:00,56.88,56.9,56.84,56.88,8120.0,53.1419,53.1606,53.1045,53.1419,8120.0
2022-04-04 12:10:00,56.86,56.87,56.76,56.76,9524.0,53.1232,53.1325,53.0298,53.0298,9524.0
2022-04-04 12:15:00,56.77,56.77,56.69,56.7,4746.0,53.0391,53.0391,52.9644,52.9737,4746.0
2022-04-04 12:20:00,56.69,56.69,56.6,56.6,15139.0,52.9644,52.9644,52.8803,52.8803,15139.0
2022-04-04 12:25:00,56.61,56.64,56.58,56.6,8382.0,52.8896,52.9176,52.8616,52.8803,8382.0
2022-04-04 12:30:00,56.6,56.6,56.55,56.57,7366.0,52.8803,52.8803,52.8336,52.8522,7366.0
2022-04-04 12:35:00,56.56,56.57,56.4,56.44,25308.0,52.8429,52.8522,52.6934,52.7308,25308.0
2022-04-04 12:40:00,56.45,56.46,56.35,56.4,12611.0,52.7401,52.7495,52.6467,52.6934,12611.0
2022-04-04 12:45:00,56.4,56.56,56.39,56.56,11760.0,52.6934,52.8429,52.6841,52.8429,11760.0
2022-04-04 12:50:00,56.57,56.59,56.52,56.58,6506.0,52.8522,52.8709,52.8055,52.8616,6506.0
2022-04-04 12:55:00,56.58,56.64,56.58,56.63,7619.0,52.8616,52.9176,52.8616,52.9083,7619.0
2022-04-04 13:00:00,56.63,56.63,56.53,56.53,9552.0,52.9083,52.9083,52.8149,52.8149,9552.0
2022-04-04 13:05:00,56.54,56.6,56.51,56.6,4374.0,52.8242,52.8803,52.7962,52.8803,4374.0
2022-04-04 13:10:00,56.63,56.69,56.62,56.64,6968.0,52.9083,52.9644,52.899,52.9176,6968.0
2022-04-04 13:15:00,56.64,56.71,56.64,56.71,17966.0,52.9176,52.983,52.9176,52.983,17966.0
2022-04-04 13:20:00,56.7,56.73,56.66,56.66,8258.0,52.9737,53.0017,52.9363,52.9363,8258.0
2022-04-04 13:25:00,56.66,56.74,56.66,56.73,5921.0,52.9363,53.0111,52.9363,53.0017,5921.0
2022-04-04 13:30:00,56.73,56.79,56.73,56.75,5716.0,53.0017,53.0578,53.0017,53.0204,5716.0
2022-04-04 13:35:00,56.75,56.8,56.71,56.71,6118.0,53.0204,53.0671,52.983,52.983,6118.0
2022-04-04 13:40:00,56.7,56.76,56.7,56.76,6612.0,52.9737,53.0298,52.9737,53.0298,6612.0
2022-04-04 13:45:00,56.76,56.87,56.76,56.85,11801.0,53.0298,53.1325,53.0298,53.1138,11801.0
2022-04-04 13:50:00,56.86,56.9,56.86,56.88,5202.0,53.1232,53.1606,53.1232,53.1419,5202.0
2022-04-04 13:55:00,56.88,56.93,56.86,56.91,6431.0,53.1419,53.1886,53.1232,53.1699,6431.0
2022-04-04 14:00:00,56.91,56.96,56.9,56.95,4749.0,53.1699,53.2166,53.1606,53.2073,4749.0
2022-04-04 14:05:00,56.95,56.97,56.93,56.95,8631.0,53.2073,53.226,53.1886,53.2073,8631.0
2022-04-04 14:10:00,56.95,56.99,56.93,56.96,7125.0,53.2073,53.2446,53.1886,53.2166,7125.0
2022-04-04 14:15:00,56.96,56.99,56.95,56.98,6789.0,53.2166,53.2446,53.2073,53.2353,6789.0
2022-04-04 14:20:00,56.99,57.0,56.96,56.96,6364.0,53.2446,53.254,53.2166,53.2166,6364.0
2022-04-04 14:25:00,56.96,57.0,56.96,56.98,8593.0,53.2166,53.254,53.2166,53.2353,8593.0
2022-04-04 14:30:00,56.98,57.0,56.95,56.97,9651.0,53.2353,53.254,53.2073,53.226,9651.0
2022-04-04 14:35:00,56.97,56.99,56.93,56.94,8520.0,53.226,53.2446,53.1886,53.1979,8520.0
2022-04-04 14:40:00,56.94,56.96,56.92,56.96,8755.0,53.1979,53.2166,53.1792,53.2166,8755.0
2022-04-04 14:45:00,56.96,57.0,56.94,56.96,4972.0,53.2166,53.254,53.1979,53.2166,4972.0
2022-04-04 14:50:00,56.96,56.97,56.91,56.93,5576.0,53.2166,53.226,53.1699,53.1886,5576.0
2022-04-04 14:55:00,56.93,57.0,56.92,56.98,6170.0,53.1886,53.254,53.1792,53.2353,6170.0
2022-04-04 15:00:00,56.97,56.98,56.91,56.91,5488.0,53.226,53.2353,53.1699,53.1699,5488.0
2022-04-04 15:05:00,56.91,56.93,56.84,56.84,6671.0,53.1699,53.1886,53.1045,53.1045,6671.0
2022-04-04 15:10:00,56.84,56.87,56.81,56.83,11226.0,53.1045,53.1325,53.0765,53.0952,11226.0
2022-04-04 15:15:00,56.83,56.84,56.75,56.77,7827.0,53.0952,53.1045,53.0204,53.0391,7827.0
2022-04-04 15:20:00,56.78,56.84,56.77,56.81,7541.0,53.0484,53.1045,53.0391,53.0765,7541.0
2022-04-04 15:25:00,56.82,56.83,56.74,56.77,9281.0,53.0858,53.0952,53.0111,53.0391,9281.0
2022-04-04 15:30:00,56.78,56.78,56.7,56.76,14223.0,53.0484,53.0484,52.9737,53.0298,14223.0
2022-04-04 15:35:00,56.76,56.82,56.73,56.73,14499.0,53.0298,53.0858,53.0017,53.0017,14499.0
2022-04-04 15:40:00,56.73,56.73,56.67,56.69,15832.0,53.0017,53.0017,52.9457,52.9644,15832.0
2022-04-04 15:45:00,56.68,56.77,56.66,56.76,36175.0,52.955,53.0391,52.9363,53.0298,36175.0
2022-04-04 15:50:00,56.77,56.85,56.72,56.74,48676.0,53.0391,53.1138,52.9924,53.0111,48676.0
2022-04-04 15:55:00,56.74,56.75,56.62,56.7,136060.0,53.0111,53.0204,52.899,52.9737,136060.0
2022-04-05 09:30:00,56.67,57.23,56.67,57.21,30600.0,52.9457,53.4689,52.9457,53.4502,30600.0
2022-04-05 09:35:00,57.19,57.5,57.15,57.38,9573.0,53.4315,53.7211,53.3941,53.609,9573.0
2022-04-05 09:40:00,57.35,57.57,57.35,57.51,9619.0,53.581,53.7865,53.581,53.7305,9619.0
2022-04-05 09:45:00,57.54,57.56,57.41,57.41,21303.0,53.7585,53.7772,53.637,53.637,21303.0
2022-04-05 09:50:00,57.41,57.68,57.38,57.68,20915.0,53.637,53.8893,53.609,53.8893,20915.0
2022-04-05 09:55:00,57.67,57.69,57.53,57.54,40699.0,53.8799,53.8986,53.7491,53.7585,40699.0
2022-04-05 10:00:00,57.55,57.68,57.54,57.58,13360.0,53.7678,53.8893,53.7585,53.7959,13360.0
2022-04-05 10:05:00,57.57,57.61,57.28,57.35,9819.0,53.7865,53.8239,53.5156,53.581,9819.0
2022-04-05 10:10:00,57.35,57.41,57.32,57.37,8030.0,53.581,53.637,53.553,53.5997,8030.0
2022-04-05 10:15:00,57.39,57.4,57.3,57.4,11856.0,53.6184,53.6277,53.5343,53.6277,11856.0
2022-04-05 10:20:00,57.37,57.37,57.25,57.28,14235.0,53.5997,53.5997,53.4876,53.5156,14235.0
2022-04-05 10:25:00,57.26,57.45,57.24,57.42,10031.0,53.4969,53.6744,53.4782,53.6464,10031.0
2022-04-05 10:30:00,57.41,57.42,57.18,57.18,11655.0,53.637,53.6464,53.4222,53.4222,11655.0
2022-04-05 10:35:00,57.16,57.32,57.11,57.28,17359.0,53.4035,53.553,53.3568,53.5156,17359.0
2022-04-05 10:40:00,57.28,57.42,57.28,57.35,8345.0,53.5156,53.6464,53.5156,53.581,8345.0
2022-04-05 10:45:00,57.35,57.38,57.29,57.32,8820.0,53.581,53.609,53.5249,53.553,8820.0
2022-04-05 10:50:00,57.29,57.37,57.29,57.33,12209.0,53.5249,53.5997,53.5249,53.5623,12209.0
2022-04-05 10:55:00,57.32,57.43,57.28,57.4,10676.0,53.553,53.6557,53.5156,53.6277,10676.0
2022-04-05 11:00:00,57.4,57.45,57.39,57.42,11436.0,53.6277,53.6744,53.6184,53.6464,11436.0
2022-04-05 11:05:00,57.42,57.47,57.34,57.43,22454.0,53.6464,53.6931,53.5716,53.6557,22454.0
2022-04-05 11:10:00,57.45,57.48,57.37,57.47,55229.0,53.6744,53.7024,53.5997,53.6931,55229.0
2022-04-05 11:15:00,57.48,57.57,57.44,57.48,30751.0,53.7024,53.7865,53.6651,53.7024,30751.0
2022-04-05 11:20:00,57.48,57.51,57.43,57.51,9023.0,53.7024,53.7305,53.6557,53.7305,9023.0
2022-04-05 11:25:00,57.49,57.5,57.37,57.42,11670.0,53.7118,53.7211,53.5997,53.6464,11670.0
2022-04-05 11:30:00,57.41,57.48,57.39,57.48,7540.0,53.637,53.7024,53.6184,53.7024,7540.0
2022-04-05 11:35:00,57.48,57.5,57.45,57.48,6238.0,53.7024,53.7211,53.6744,53.7024,6238.0
2022-04-05 11:40:00,57.49,57.56,57.49,57.55,9225.0,53.7118,53.7772,53.7118,53.7678,9225.0
2022-04-05 11:45:00,57.55,57.57,57.46,57.47,8942.0,53.7678,53.7865,53.6837,53.6931,8942.0
2022-04-05 11:50:00,57.47,57.47,57.36,57.36,6175.0,53.6931,53.6931,53.5903,53.5903,6175.0
2022-04-05 11:55:00,57.35,57.37,57.28,57.28,9088.0,53.581,53.5997,53.5156,53.5156,9088.0
2022-04-05 12:00:00,57.28,57.29,57.24,57.26,10597.0,53.5156,53.5249,53.4782,53.4969,10597.0
2022-04-05 12:05:00,57.25,57.29,57.22,57.22,8904.0,53.4876,53.5249,53.4595,53.4595,8904.0
2022-04-05 12:10:00,57.22,57.3,57.22,57.3,4268.0,53.4595,53.5343,53.4595,53.5343,4268.0
2022-04-05 12:15:00,57.3,57.35,57.29,57.32,5624.0,53.5343,53.581,53.5249,53.553,5624.0
2022-04-05 12:20:00,57.3,57.32,57.29,57.31,5898.0,53.5343,53.553,53.5249,53.5436,5898.0
2022-04-05 12:25:00,57.3,57.36,57.25,57.26,7382.0,53.5343,53.5903,53.4876,53.4969,7382.0
2022-04-05 12:30:00,57.24,57.27,57.21,57.27,5363.0,53.4782,53.5062,53.4502,53.5062,5363.0
2022-04-05 12:35:00,57.26,57.3,57.25,57.3,6196.0,53.4969,53.5343,53.4876,53.5343,6196.0
2022-04-05 12:40:00,57.29,57.31,57.23,57.27,6461.0,53.5249,53.5436,53.4689,53.5062,6461.0
2022-04-05 12:45:00,57.27,57.28,57.18,57.26,5559.0,53.5062,53.5156,53.4222,53.4969,5559.0
2022-04-05 12:50:00,57.26,57.33,57.26,57.33,4449.0,53.4969,53.5623,53.4969,53.5623,4449.0
2022-04-05 12:55:00,57.33,57.33,57.28,57.32,5355.0,53.5623,53.5623,53.5156,53.553,5355.0
2022-04-05 13:00:00,57.31,57.33,57.29,57.31,5037.0,53.5436,53.5623,53.5249,53.5436,5037.0
2022-04-05 13:05:00,57.33,57.37,57.33,57.37,5441.0,53.5623,53.5997,53.5623,53.5997,5441.0
2022-04-05 13:10:00,57.37,57.41,57.35,57.41,5135.0,53.5997,53.637,53.581,53.637,5135.0
2022-04-05 13:15:00,57.41,57.45,57.39,57.44,7278.0,53.637,53.6744,53.6184,53.6651,7278.0
2022-04-05 13:20:00,57.44,57.47,57.38,57.4,5365.0,53.6651,53.6931,53.609,53.6277,5365.0
2022-04-05 13:25:00,57.4,57.41,57.34,57.37,6132.0,53.6277,53.637,53.5716,53.5997,6132.0
2022-04-05 13:30:00,57.36,57.37,57.29,57.3,4668.0,53.5903,53.5997,53.5249,53.5343,4668.0
2022-04-05 13:35:00,57.3,57.36,57.3,57.34,5395.0,53.5343,53.5903,53.5343,53.5716,5395.0
2022-04-05 13:40:00,57.34,57.34,57.28,57.28,6117.0,53.5716,53.5716,53.5156,53.5156,6117.0
2022-04-05 13:45:00,57.27,57.28,57.21,57.21,13090.0,53.5062,53.5156,53.4502,53.4502,13090.0
2022-04-05 13:50:00,57.21,57.21,57.08,57.1,10247.0,53.4502,53.4502,53.3287,53.3474,10247.0
2022-04-05 13:55:00,57.11,57.19,57.11,57.18,8403.0,53.3568,53.4315,53.3568,53.4222,8403.0
2022-04-05 14:00:00,57.19,57.19,57.15,57.17,4336.0,53.4315,53.4315,53.3941,53.4128,4336.0
2022-04-05 14:05:00,57.17,57.2,57.13,57.2,8231.0,53.4128,53.4408,53.3754,53.4408,8231.0
2022-04-05 14:10:00,57.2,57.2,57.08,57.09,6697.0,53.4408,53.4408,53.3287,53.3381,6697.0
2022-04-05 14:15:00,57.08,57.1,57.06,57.09,5306.0,53.3287,53.3474,53.31,53.3381,5306.0
2022-04-05 14:20:00,57.11,57.12,57.05,57.06,11570.0,53.3568,53.3661,53.3007,53.31,11570.0
2022-04-05 14:25:00,57.05,57.07,57.01,57.03,7217.0,53.3007,53.3194,53.2633,53.282,7217.0
2022-04-05 14:30:00,57.03,57.05,56.99,57.04,7595.0,53.282,53.3007,53.2446,53.2914,7595.0
2022-04-05 14:35:00,57.04,57.06,57.02,57.03,10328.0,53.2914,53.31,53.2727,53.282,10328.0
2022-04-05 14:40:00,57.01,57.02,56.97,57.0,6207.0,53.2633,53.2727,53.226,53.254,6207.0
2022-04-05 14:45:00,57.0,57.02,56.98,57.02,8352.0,53.254,53.2727,53.2353,53.2727,8352.0
2022-04-05 14:50:00,57.04,57.05,57.01,57.02,7197.0,53.2914,53.3007,53.2633,53.2727,7197.0
2022-04-05 14:55:00,57.04,57.08,56.98,56.98,6201.0,53.2914,53.3287,53.2353,53.2353,6201.0
2022-04-05 15:00:00,56.97,57.05,56.97,57.02,13513.0,53.226,53.3007,53.226,53.2727,13513.0
2022-04-05 15:05:00,57.03,57.04,56.96,57.0,14022.0,53.282,53.2914,53.2166,53.254,14022.0
2022-04-05 15:10:00,57.0,57.0,56.88,56.91,9480.0,53.254,53.254,53.1419,53.1699,9480.0
2022-04-05 15:15:00,56.92,56.96,56.91,56.92,14263.0,53.1792,53.2166,53.1699,53.1792,14263.0
2022-04-05 15:20:00,56.91,56.99,56.91,56.99,11235.0,53.1699,53.2446,53.1699,53.2446,11235.0
2022-04-05 15:25:00,56.99,57.01,56.96,56.97,14278.0,53.2446,53.2633,53.2166,53.226,14278.0
2022-04-05 15:30:00,56.98,56.99,56.88,56.92,16269.0,53.2353,53.2446,53.1419,53.1792,16269.0
2022-04-05 15:35:00,56.92,56.93,56.83,56.87,55415.0,53.1792,53.1886,53.0952,53.1325,55415.0
2022-04-05 15:40:00,56.87,56.95,56.83,56.91,29422.0,53.1325,53.2073,53.0952,53.1699,29422.0
2022-04-05 15:45:00,56.91,56.91,56.78,56.79,39306.0,53.1699,53.1699,53.0484,53.0578,39306.0
2022-04-05 15:50:00,56.78,56.81,56.73,56.77,36654.0,53.0484,53.0765,53.0017,53.0391,36654.0
2022-04-05 15:55:00,56.76,56.86,56.73,56.85,98039.0,53.0298,53.1232,53.0017,53.1138,98039.0
2022-04-06 09:30:00,56.78,57.13,56.67,57.12,29005.0,53.0484,53.3754,52.9457,53.3661,29005.0
2022-04-06 09:35:00,57.13,57.29,57.06,57.29,22219.0,53.3754,53.5249,53.31,53.5249,22219.0
2022-04-06 09:40:00,57.3,57.33,57.15,57.28,17352.0,53.5343,53.5623,53.3941,53.5156,17352.0
2022-04-06 09:45:00,57.34,57.4,57.27,57.3,15523.0,53.5716,53.6277,53.5062,53.5343,15523.0
2022-04-06 09:50:00,57.34,57.56,57.32,57.56,11189.0,53.5716,53.7772,53.553,53.7772,11189.0
2022-04-06 09:55:00,57.56,57.57,57.44,57.55,10584.0,53.7772,53.7865,53.6651,53.7678,10584.0
2022-04-06 10:00:00,57.57,57.64,57.51,57.51,13710.0,53.7865,53.8519,53.7305,53.7305,13710.0
2022-04-06 10:05:00,57.5,57.5,57.33,57.34,11421.0,53.7211,53.7211,53.5623,53.5716,11421.0
2022-04-06 10:10:00,57.32,57.4,57.22,57.22,14036.0,53.553,53.6277,53.4595,53.4595,14036.0
2022-04-06 10:15:00,57.2,57.35,57.2,57.29,11894.0,53.4408,53.581,53.4408,53.5249,11894.0
2022-04-06 10:20:00,57.29,57.37,57.24,57.37,13191.0,53.5249,53.5997,53.4782,53.5997,13191.0
2022-04-06 10:25:00,57.4,57.47,57.35,57.35,10014.0,53.6277,53.6931,53.581,53.581,10014.0
2022-04-06 10:30:00,57.34,57.4,57.24,57.4,12797.0,53.5716,53.6277,53.4782,53.6277,12797.0
2022-04-06 10:35:00,57.41,57.56,57.39,57.5,16677.0,53.637,53.7772,53.6184,53.7211,16677.0
2022-04-06 10:40:00,57.49,57.51,57.33,57.34,10479.0,53.7118,53.7305,53.5623,53.5716,10479.0
2022-04-06 10:45:00,57.33,57.36,57.27,57.28,16811.0,53.5623,53.5903,53.5062,53.5156,16811.0
2022-04-06 10:50:00,57.28,57.28,57.24,57.26,16408.0,53.5156,53.5156,53.4782,53.4969,16408.0
2022-04-06 10:55:00,57.26,57.28,57.21,57.23,13481.0,53.4969,53.5156,53.4502,53.4689,13481.0
2022-04-06 11:00:00,57.24,57.3,57.24,57.29,16184.0,53.4782,53.5343,53.4782,53.5249,16184.0
2022-04-06 11:05:00,57.27,57.33,57.25,57.28,20564.0,53.5062,53.5623,53.4876,53.5156,20564.0
2022-04-06 11:10:00,57.3,57.37,57.23,57.27,26232.0,53.5343,53.5997,53.4689,53.5062,26232.0
2022-04-06 11:15:00,57.28,57.36,57.26,57.36,22573.0,53.5156,53.5903,53.4969,53.5903,22573.0
2022-04-06 11:20:00,57.36,57.38,57.28,57.38,9647.0,53.5903,53.609,53.5156,53.609,9647.0
2022-04-06 11:25:00,57.4,57.44,57.37,57.38,7625.0,53.6277,53.6651,53.5997,53.609,7625.0
2022-04-06 11:30:00,57.39,57.42,57.39,57.42,3235.0,53.6184,53.6464,53.6184,53.6464,3235.0
2022-04-06 11:35:00,57.42,57.45,57.37,57.37,11591.0,53.6464,53.6744,53.5997,53.5997,11591.0
2022-04-06 11:40:00,57.36,57.4,57.35,57.38,6730.0,53.5903,53.6277,53.581,53.609,6730.0
2022-04-06 11:45:00,57.39,57.5,57.39,57.49,4807.0,53.6184,53.7211,53.6184,53.7118,4807.0
2022-04-06 11:50:00,57.49,57.51,57.45,57.48,5524.0,53.7118,53.7305,53.6744,53.7024,5524.0
2022-04-06 11:55:00,57.47,57.59,57.47,57.56,8500.0,53.6931,53.8052,53.6931,53.7772,8500.0
2022-04-06 12:00:00,57.57,57.62,57.55,57.61,4013.0,53.7865,53.8332,53.7678,53.8239,4013.0
2022-04-06 12:05:00,57.61,57.63,57.59,57.59,5078.0,53.8239,53.8426,53.8052,53.8052,5078.0
2022-04-06 12:10:00,57.61,57.62,57.53,57.53,5139.0,53.8239,53.8332,53.7491,53.7491,5139.0
2022-04-06 12:15:00,57.53,57.56,57.5,57.55,13506.0,53.7491,53.7772,53.7211,53.7678,13506.0
2022-04-06 12:20:00,57.56,57.6,57.52,57.56,4004.0,53.7772,53.8145,53.7398,53.7772,4004.0
2022-04-06 12:25:00,57.56,57.56,57.49,57.51,3673.0,53.7772,53.7772,53.7118,53.7305,3673.0
2022-04-06 12:30:00,57.49,57.52,57.48,57.51,3734.0,53.7118,53.7398,53.7024,53.7305,3734.0
2022-04-06 12:35:00,57.52,57.55,57.51,57.51,4919.0,53.7398,53.7678,53.7305,53.7305,4919.0
2022-04-06 12:40:00,57.52,57.52,57.49,57.49,4577.0,53.7398,53.7398,53.7118,53.7118,4577.0
2022-04-06 12:45:00,57.49,57.5,57.46,57.46,4931.0,53.7118,53.7211,53.6837,53.6837,4931.0
2022-04-06 12:50:00,57.47,57.47,57.39,57.42,9424.0,53.6931,53.6931,53.6184,53.6464,9424.0
2022-04-06 12:55:00,57.42,57.42,57.4,57.41,4784.0,53.6464,53.6464,53.6277,53.637,4784.0
2022-04-06 13:00:00,57.41,57.42,57.38,57.4,10142.0,53.637,53.6464,53.609,53.6277,10142.0
2022-04-06 13:05:00,57.41,57.44,57.37,57.38,6194.0,53.637,53.6651,53.5997,53.609,6194.0
2022-04-06 13:10:00,57.39,57.46,57.39,57.46,5081.0,53.6184,53.6837,53.6184,53.6837,5081.0
2022-04-06 13:15:00,57.45,57.46,57.35,57.35,9506.0,53.6744,53.6837,53.581,53.581,9506.0
2022-04-06 13:20:00,57.35,57.45,57.35,57.41,3592.0,53.581,53.6744,53.581,53.637,3592.0
2022-04-06 13:25:00,57.41,57.41,57.34,57.35,3802.0,53.637,53.637,53.5716,53.581,3802.0
2022-04-06 13:30:00,57.34,57.43,57.32,57.42,5962.0,53.5716,53.6557,53.553,53.6464,5962.0
2022-04-06 13:35:00,57.4,57.41,57.39,57.4,4024.0,53.6277,53.637,53.6184,53.6277,4024.0
2022-04-06 13:40:00,57.4,57.4,57.34,57.35,8307.0,53.6277,53.6277,53.5716,53.581,8307.0
2022-04-06 13:45:00,57.34,57.34,57.26,57.27,6597.0,53.5716,53.5716,53.4969,53.5062,6597.0
2022-04-06 13:50:00,57.27,57.31,57.26,57.27,4436.0,53.5062,53.5436,53.4969,53.5062,4436.0
2022-04-06 13:55:00,57.27,57.29,57.2,57.2,6757.0,53.5062,53.5249,53.4408,53.4408,6757.0
2022-04-06 14:00:00,57.2,57.36,57.18,57.3,6588.0,53.4408,53.5903,53.4222,53.5343,6588.0
2022-04-06 14:05:00,57.28,57.29,57.13,57.14,10318.0,53.5156,53.5249,53.3754,53.3848,10318.0
2022-04-06 14:10:00,57.14,57.18,57.09,57.09,6728.0,53.3848,53.4222,53.3381,53.3381,6728.0
2022-04-06 14:15:00,57.07,57.15,57.05,57.15,5754.0,53.3194,53.3941,53.3007,53.3941,5754.0
2022-04-06 14:20:00,57.15,57.26,57.15,57.18,4759.0,53.3941,53.4969,53.3941,53.4222,4759.0
2022-04-06 14:25:00,57.18,57.22,57.15,57.21,6226.0,53.4222,53.4595,53.3941,53.4502,6226.0
2022-04-06 14:30:00,57.22,57.3,57.2,57.27,8137.0,53.4595,53.5343,53.4408,53.5062,8137.0
2022-04-06 14:35:00,57.27,57.28,57.2,57.23,7906.0,53.5062,53.5156,53.4408,53.4689,7906.0
2022-04-06 14:40:00,57.23,57.24,57.18,57.24,6237.0,53.4689,53.4782,53.4222,53.4782,6237.0
2022-04-06 14:45:00,57.25,57.33,57.24,57.27,50763.0,53.4876,53.5623,53.4782,53.5062,50763.0
2022-04-06 14:50:00,57.29,57.42,57.28,57.39,13906.0,53.5249,53.6464,53.5156,53.6184,13906.0
2022-04-06 14:55:00,57.39,57.44,57.35,57.36,7368.0,53.6184,53.6651,53.581,53.5903,7368.0
2022-04-06 15:00:00,57.35,57.42,57.35,57.36,9778.0,53.581,53.6464,53.581,53.5903,9778.0
2022-04-06 15:05:00,57.35,57.35,57.28,57.34,7391.0,53.581,53.581,53.5156,53.5716,7391.0
2022-04-06 15:10:00,57.34,57.37,57.26,57.3,9287.0,53.5716,53.5997,53.4969,53.5343,9287.0
2022-04-06 15:15:00,57.29,57.33,57.27,57.29,10490.0,53.5249,53.5623,53.5062,53.5249,10490.0
2022-04-06 15:20:00,57.28,57.31,57.24,57.25,12062.0,53.5156,53.5436,53.4782,53.4876,12062.0
2022-04-06 15:25:00,57.25,57.26,57.18,57.18,12691.0,53.4876,53.4969,53.4222,53.4222,12691.0
2022-04-06 15:30:00,57.18,57.24,57.16,57.21,15618.0,53.4222,53.4782,53.4035,53.4502,15618.0
2022-04-06 15:35:00,57.22,57.29,57.19,57.28,13568.0,53.4595,53.5249,53.4315,53.5156,13568.0
2022-04-06 15:40:00,57.29,57.36,57.28,57.33,14479.0,53.5249,53.5903,53.5156,53.5623,14479.0
2022-04-06 15:45:00,57.32,57.42,57.3,57.4,20055.0,53.553,53.6464,53.5343,53.6277,20055.0
2022-04-06 15:50:00,57.4,57.45,57.38,57.39,44222.0,53.6277,53.6744,53.609,53.6184,44222.0
2022-04-06 15:55:00,57.39,57.46,57.36,57.41,114752.0,53.6184,53.6837,53.5903,53.637,114752.0
2022-04-07 09:30:00,57.3,57.58,57.25,57.25,21638.0,53.5343,53.7959,53.4876,53.4876,21638.0
2022-04-07 09:35:00,57.23,57.52,57.2,57.49,15515.0,53.4689,53.7398,53.4408,53.7118,15515.0
2022-04-07 09:40:00,57.62,57.7,57.52,57.56,16763.0,53.8332,53.908,53.7398,53.7772,16763.0
2022-04-07 09:45:00,57.55,57.57,57.41,57.53,9580.0,53.7678,53.7865,53.637,53.7491,9580.0
2022-04-07 09:50:00,57.53,57.71,57.53,57.56,11636.0,53.7491,53.9173,53.7491,53.7772,11636.0
2022-04-07 09:55:00,57.57,57.71,57.57,57.71,15061.0,53.7865,53.9173,53.7865,53.9173,15061.0
2022-04-07 10:00:00,57.71,57.74,57.65,57.66,16673.0,53.9173,53.9453,53.8613,53.8706,16673.0
2022-04-07 10:05:00,57.68,57.68,57.48,57.62,30535.0,53.8893,53.8893,53.7024,53.8332,30535.0
2022-04-07 10:10:00,57.61,57.61,57.45,57.48,9131.0,53.8239,53.8239,53.6744,53.7024,9131.0
2022-04-07 10:15:00,57.47,57.83,57.47,57.71,73748.0,53.6931,54.0294,53.6931,53.9173,73748.0
2022-04-07 10:20:00,57.72,57.93,57.69,57.88,57656.0,53.9267,54.1229,53.8986,54.0761,57656.0
2022-04-07 10:25:00,57.88,57.95,57.78,57.87,138005.0,54.0761,54.1415,53.9827,54.0668,138005.0
2022-04-07 10:30:00,57.85,57.95,57.81,57.88,28168.0,54.0481,54.1415,54.0107,54.0761,28168.0
2022-04-07 10:35:00,57.91,57.94,57.77,57.84,17188.0,54.1042,54.1322,53.9734,54.0388,17188.0
2022-04-07 10:40:00,57.83,57.83,57.66,57.67,15880.0,54.0294,54.0294,53.8706,53.8799,15880.0
2022-04-07 10:45:00,57.68,57.7,57.6,57.61,17277.0,53.8893,53.908,53.8145,53.8239,17277.0
2022-04-07 10:50:00,57.61,57.68,57.56,57.63,13348.0,53.8239,53.8893,53.7772,53.8426,13348.0
2022-04-07 10:55:00,57.63,57.69,57.61,57.67,17785.0,53.8426,53.8986,53.8239,53.8799,17785.0
2022-04-07 11:00:00,57.66,57.73,57.6,57.61,21732.0,53.8706,53.936,53.8145,53.8239,21732.0
2022-04-07 11:05:00,57.62,57.9,57.62,57.75,93303.0,53.8332,54.0948,53.8332,53.9547,93303.0
2022-04-07 11:10:00,57.76,57.84,57.73,57.82,35076.0,53.964,54.0388,53.936,54.0201,35076.0
2022-04-07 11:15:00,57.82,57.82,57.73,57.81,16168.0,54.0201,54.0201,53.936,54.0107,16168.0
2022-04-07 11:20:00,57.8,57.88,57.76,57.77,11648.0,54.0014,54.0761,53.964,53.9734,11648.0
2022-04-07 11:25:00,57.77,57.82,57.73,57.76,16658.0,53.9734,54.0201,53.936,53.964,16658.0
2022-04-07 11:30:00,57.76,57.88,57.74,57.85,12058.0,53.964,54.0761,53.9453,54.0481,12058.0
2022-04-07 11:35:00,57.86,58.21,57.86,58.13,106885.0,54.0575,54.3845,54.0575,54.3097,106885.0
2022-04-07 11:40:00,58.14,58.22,58.08,58.18,19536.0,54.3191,54.3938,54.263,54.3564,19536.0
2022-04-07 11:45:00,58.19,58.2,58.11,58.15,21966.0,54.3658,54.3751,54.291,54.3284,21966.0
2022-04-07 11:50:00,58.15,58.23,58.12,58.2,12837.0,54.3284,54.4031,54.3004,54.3751,12837.0
2022-04-07 11:55:00,58.19,58.35,58.18,58.34,18183.0,54.3658,54.5153,54.3564,54.5059,18183.0
2022-04-07 12:00:00,58.34,58.34,58.24,58.31,19294.0,54.5059,54.5059,54.4125,54.4779,19294.0
2022-04-07 12:05:00,58.31,58.38,58.29,58.33,20018.0,54.4779,54.5433,54.4592,54.4966,20018.0
2022-04-07 12:10:00,58.33,58.37,58.3,58.32,10267.0,54.4966,54.5339,54.4685,54.4872,10267.0
2022-04-07 12:15:00,58.33,58.49,58.29,58.37,58464.0,54.4966,54.6461,54.4592,54.5339,58464.0
2022-04-07 12:20:00,58.35,58.59,58.35,58.59,79198.0,54.5153,54.7395,54.5153,54.7395,79198.0
2022-04-07 12:25:00,58.58,58.6,58.4,58.4,80807.0,54.7301,54.7488,54.562,54.562,80807.0
2022-04-07 12:30:00,58.42,58.53,58.3,58.47,30246.0,54.5807,54.6834,54.4685,54.6274,30246.0
2022-04-07 12:35:00,58.46,58.56,58.44,58.54,9160.0,54.618,54.7115,54.5993,54.6928,9160.0
2022-04-07 12:40:00,58.54,59.0,58.51,58.84,336186.0,54.6928,55.1225,54.6647,54.9731,336186.0
2022-04-07 12:45:00,58.83,58.9,58.6,58.62,158634.0,54.9637,55.0291,54.7488,54.7675,158634.0
2022-04-07 12:50:00,58.6,58.75,58.55,58.71,40368.0,54.7488,54.889,54.7021,54.8516,40368.0
2022-04-07 12:55:00,58.7,58.72,58.58,58.72,26818.0,54.8423,54.8609,54.7301,54.8609,26818.0
2022-04-07 13:00:00,58.71,58.76,58.61,58.69,35807.0,54.8516,54.8983,54.7582,54.8329,35807.0
2022-04-07 13:05:00,58.67,58.81,58.67,58.8,14650.0,54.8142,54.945,54.8142,54.9357,14650.0
2022-04-07 13:10:00,58.81,59.06,58.78,58.99,49980.0,54.945,55.1786,54.917,55.1132,49980.0
2022-04-07 13:15:00,58.98,59.07,58.94,59.06,17223.0,55.1039,55.1879,55.0665,55.1786,17223.0
2022-04-07 13:20:00,59.06,59.2,58.98,58.99,48567.0,55.1786,55.3094,55.1039,55.1132,48567.0
2022-04-07 13:25:00,58.98,59.03,58.89,58.93,18389.0,55.1039,55.1506,55.0198,55.0571,18389.0
2022-04-07 13:30:00,58.94,58.97,58.88,58.93,21396.0,55.0665,55.0945,55.0104,55.0571,21396.0
2022-04-07 13:35:00,58.94,58.97,58.88,58.94,19296.0,55.0665,55.0945,55.0104,55.0665,19296.0
2022-04-07 13:40:00,58.95,58.97,58.86,58.88,15559.0,55.0758,55.0945,54.9917,55.0104,15559.0
2022-04-07 13:45:00,58.87,58.91,58.8,58.86,38707.0,55.0011,55.0385,54.9357,54.9917,38707.0
2022-04-07 13:50:00,58.85,58.85,58.77,58.78,14912.0,54.9824,54.9824,54.9077,54.917,14912.0
2022-04-07 13:55:00,58.79,58.99,58.78,58.99,13992.0,54.9263,55.1132,54.917,55.1132,13992.0
2022-04-07 14:00:00,58.97,58.97,58.83,58.83,10696.0,55.0945,55.0945,54.9637,54.9637,10696.0
2022-04-07 14:05:00,58.83,58.94,58.81,58.93,8165.0,54.9637,55.0665,54.945,55.0571,8165.0
2022-04-07 14:10:00,58.94,59.04,58.93,59.01,44379.0,55.0665,55.1599,55.0571,55.1319,44379.0
2022-04-07 14:15:00,59.0,59.04,59.0,59.01,13956.0,55.1225,55.1599,55.1225,55.1319,13956.0
2022-04-07 14:20:00,59.01,59.15,59.01,59.12,49645.0,55.1319,55.2627,55.1319,55.2347,49645.0
2022-04-07 14:25:00,59.11,59.15,59.01,59.02,22464.0,55.2253,55.2627,55.1319,55.1412,22464.0
2022-04-07 14:30:00,59.03,59.09,59.01,59.04,18962.0,55.1506,55.2066,55.1319,55.1599,18962.0
2022-04-07 14:35:00,59.03,59.08,59.03,59.07,21089.0,55.1506,55.1973,55.1506,55.1879,21089.0
2022-04-07 14:40:00,59.09,59.11,59.04,59.08,17547.0,55.2066,55.2253,55.1599,55.1973,17547.0
2022-04-07 14:45:00,59.09,59.15,59.04,59.13,14441.0,55.2066,55.2627,55.1599,55.244,14441.0
2022-04-07 14:50:00,59.12,59.2,59.12,59.19,39476.0,55.2347,55.3094,55.2347,55.3001,39476.0
2022-04-07 14:55:00,59.19,59.3,59.19,59.3,11967.0,55.3001,55.4028,55.3001,55.4028,11967.0
2022-04-07 15:00:00,59.28,59.3,59.22,59.27,16979.0,55.3841,55.4028,55.3281,55.3748,16979.0
2022-04-07 15:05:00,59.26,59.31,59.23,59.3,31825.0,55.3655,55.4122,55.3374,55.4028,31825.0
2022-04-07 15:10:00,59.3,59.36,59.29,59.34,12627.0,55.4028,55.4589,55.3935,55.4402,12627.0
2022-04-07 15:15:00,59.34,59.35,59.26,59.29,28983.0,55.4402,55.4495,55.3655,55.3935,28983.0
2022-04-07 15:20:00,59.29,59.31,59.2,59.22,27319.0,55.3935,55.4122,55.3094,55.3281,27319.0
2022-04-07 15:25:00,59.22,59.23,59.04,59.09,47310.0,55.3281,55.3374,55.1599,55.2066,47310.0
2022-04-07 15:30:00,59.08,59.16,59.05,59.15,30155.0,55.1973,55.272,55.1693,55.2627,30155.0
2022-04-07 15:35:00,59.14,59.23,59.08,59.22,47552.0,55.2533,55.3374,55.1973,55.3281,47552.0
2022-04-07 15:40:00,59.22,59.28,59.17,59.28,62500.0,55.3281,55.3841,55.2814,55.3841,62500.0
2022-04-07 15:45:00,59.27,59.42,59.24,59.31,86916.0,55.3748,55.5149,55.3468,55.4122,86916.0
2022-04-07 15:50:00,59.3,59.36,59.23,59.34,82175.0,55.4028,55.4589,55.3374,55.4402,82175.0
2022-04-07 15:55:00,59.33,59.38,59.26,59.38,285057.0,55.4309,55.4776,55.3655,55.4776,285057.0
2022-04-08 09:30:00,59.88,59.98,59.58,59.76,106280.0,55.9447,56.0381,55.6644,55.8326,106280.0
2022-04-08 09:35:00,59.73,60.2,59.73,60.12,74674.0,55.8046,56.2437,55.8046,56.1689,74674.0
2022-04-08 09:40:00,60.14,60.14,59.83,59.84,48975.0,56.1876,56.1876,55.898,55.9073,48975.0
2022-04-08 09:45:00,59.81,59.81,59.63,59.75,29966.0,55.8793,55.8793,55.7111,55.8233,29966.0
2022-04-08 09:50:00,59.76,60.17,59.76,60.16,34093.0,55.8326,56.2156,55.8326,56.2063,34093.0
2022-04-08 09:55:00,60.16,60.5,60.15,60.47,90037.0,56.2063,56.524,56.197,56.4959,90037.0
2022-04-08 10:00:00,60.45,60.66,60.41,60.66,112680.0,56.4772,56.6734,56.4399,56.6734,112680.0
2022-04-08 10:05:00,60.65,60.86,60.64,60.75,52921.0,56.6641,56.8603,56.6548,56.7575,52921.0
2022-04-08 10:10:00,60.75,60.83,60.55,60.57,47080.0,56.7575,56.8323,56.5707,56.5894,47080.0
2022-04-08 10:15:00,60.56,60.61,60.26,60.44,28532.0,56.58,56.6267,56.2997,56.4679,28532.0
2022-04-08 10:20:00,60.44,60.66,60.44,60.66,41327.0,56.4679,56.6734,56.4679,56.6734,41327.0
2022-04-08 10:25:00,60.67,60.78,60.67,60.72,59558.0,56.6828,56.7856,56.6828,56.7295,59558.0
2022-04-08 10:30:00,60.73,61.08,60.72,61.08,54588.0,56.7388,57.0658,56.7295,57.0658,54588.0
2022-04-08 10:35:00,61.08,61.13,60.98,61.01,66493.0,57.0658,57.1126,56.9724,57.0004,66493.0
2022-04-08 10:40:00,61.01,61.16,60.97,61.14,38242.0,57.0004,57.1406,56.9631,57.1219,38242.0
2022-04-08 10:45:00,61.13,61.29,61.12,61.27,28201.0,57.1126,57.262,57.1032,57.2434,28201.0
2022-04-08 10:50:00,61.27,61.43,61.22,61.43,38506.0,57.2434,57.3928,57.1966,57.3928,38506.0
2022-04-08 10:55:00,61.43,61.46,61.16,61.31,76216.0,57.3928,57.4209,57.1406,57.2807,76216.0
2022-04-08 11:00:00,61.3,61.32,61.11,61.11,33519.0,57.2714,57.2901,57.0939,57.0939,33519.0
2022-04-08 11:05:00,61.1,61.11,60.89,60.92,33525.0,57.0845,57.0939,56.8883,56.9164,33525.0
2022-04-08 11:10:00,60.93,61.25,60.92,61.24,27090.0,56.9257,57.2247,56.9164,57.2153,27090.0
2022-04-08 11:15:00,61.23,61.24,61.17,61.19,25962.0,57.206,57.2153,57.1499,57.1686,25962.0
2022-04-08 11:20:00,61.19,61.3,61.17,61.17,20866.0,57.1686,57.2714,57.1499,57.1499,20866.0
2022-04-08 11:25:00,61.18,61.37,61.09,61.3,29722.0,57.1593,57.3368,57.0752,57.2714,29722.0
2022-04-08 11:30:00,61.32,61.34,61.25,61.34,14251.0,57.2901,57.3088,57.2247,57.3088,14251.0
2022-04-08 11:35:00,61.34,61.47,61.32,61.43,41560.0,57.3088,57.4302,57.2901,57.3928,41560.0
2022-04-08 11:40:00,61.42,61.43,61.2,61.21,31143.0,57.3835,57.3928,57.178,57.1873,31143.0
2022-04-08 11:45:00,61.19,61.2,61.06,61.14,24885.0,57.1686,57.178,57.0472,57.1219,24885.0
2022-04-08 11:50:00,61.15,61.4,61.13,61.35,21398.0,57.1312,57.3648,57.1126,57.3181,21398.0
2022-04-08 11:55:00,61.35,61.49,61.35,61.41,16483.0,57.3181,57.4489,57.3181,57.3742,16483.0
2022-04-08 12:00:00,61.41,61.46,61.36,61.44,13882.0,57.3742,57.4209,57.3274,57.4022,13882.0
2022-04-08 12:05:00,61.43,61.46,61.36,61.4,15985.0,57.3928,57.4209,57.3274,57.3648,15985.0
2022-04-08 12:10:00,61.42,61.42,61.33,61.37,27849.0,57.3835,57.3835,57.2994,57.3368,27849.0
2022-04-08 12:15:00,61.35,61.35,61.21,61.26,33666.0,57.3181,57.3181,57.1873,57.234,33666.0
2022-04-08 12:20:00,61.26,61.42,61.22,61.41,15871.0,57.234,57.3835,57.1966,57.3742,15871.0
2022-04-08 12:25:00,61.41,61.53,61.36,61.52,22294.0,57.3742,57.4863,57.3274,57.4769,22294.0
2022-04-08 12:30:00,61.52,61.54,61.48,61.51,12254.0,57.4769,57.4956,57.4396,57.4676,12254.0
2022-04-08 12:35:00,61.52,61.66,61.52,61.65,26811.0,57.4769,57.6077,57.4769,57.5984,26811.0
2022-04-08 12:40:00,61.65,62.0,61.61,61.68,47244.0,57.5984,57.9254,57.561,57.6264,47244.0
2022-04-08 12:45:00,61.68,61.91,61.61,61.61,66125.0,57.6264,57.8413,57.561,57.561,66125.0
2022-04-08 12:50:00,61.62,61.64,61.53,61.61,27159.0,57.5704,57.589,57.4863,57.561,27159.0
2022-04-08 12:55:00,61.62,61.67,61.55,61.57,20483.0,57.5704,57.6171,57.505,57.5236,20483.0
2022-04-08 13:00:00,61.58,61.74,61.58,61.69,16467.0,57.533,57.6825,57.533,57.6358,16467.0
2022-04-08 13:05:00,61.69,61.73,61.66,61.68,11136.0,57.6358,57.6731,57.6077,57.6264,11136.0
2022-04-08 13:10:00,61.69,61.82,61.69,61.79,18329.0,57.6358,57.7572,57.6358,57.7292,18329.0
2022-04-08 13:15:00,61.8,61.82,61.72,61.8,25120.0,57.7385,57.7572,57.6638,57.7385,25120.0
2022-04-08 13:20:00,61.8,61.93,61.8,61.89,30431.0,57.7385,57.86,57.7385,57.8226,30431.0
2022-04-08 13:25:00,61.89,61.93,61.82,61.84,19879.0,57.8226,57.86,57.7572,57.7759,19879.0
2022-04-08 13:30:00,61.84,61.87,61.78,61.83,51377.0,57.7759,57.8039,57.7198,57.7666,51377.0
2022-04-08 13:35:00,61.83,61.9,61.81,61.87,29010.0,57.7666,57.832,57.7479,57.8039,29010.0
2022-04-08 13:40:00,61.86,61.89,61.78,61.86,23947.0,57.7946,57.8226,57.7198,57.7946,23947.0
2022-04-08 13:45:00,61.86,61.86,61.73,61.73,17013.0,57.7946,57.7946,57.6731,57.6731,17013.0
2022-04-08 13:50:00,61.72,61.82,61.69,61.81,43595.0,57.6638,57.7572,57.6358,57.7479,43595.0
2022-04-08 13:55:00,61.81,61.83,61.78,61.83,23547.0,57.7479,57.7666,57.7198,57.7666,23547.0
2022-04-08 14:00:00,61.83,61.87,61.78,61.87,10875.0,57.7666,57.8039,57.7198,57.8039,10875.0
2022-04-08 14:05:00,61.87,61.89,61.81,61.87,15222.0,57.8039,57.8226,57.7479,57.8039,15222.0
2022-04-08 14:10:00,61.89,61.95,61.88,61.93,22440.0,57.8226,57.8787,57.8133,57.86,22440.0
2022-04-08 14:15:00,61.93,61.95,61.88,61.93,17483.0,57.86,57.8787,57.8133,57.86,17483.0
2022-04-08 14:20:00,61.93,61.98,61.87,61.92,18266.0,57.86,57.9067,57.8039,57.8506,18266.0
2022-04-08 14:25:00,61.91,61.91,61.8,61.82,18926.0,57.8413,57.8413,57.7385,57.7572,18926.0
2022-04-08 14:30:00,61.84,61.84,61.68,61.68,22959.0,57.7759,57.7759,57.6264,57.6264,22959.0
2022-04-08 14:35:00,61.69,61.69,61.61,61.68,22432.0,57.6358,57.6358,57.561,57.6264,22432.0
2022-04-08 14:40:00,61.68,61.71,61.65,61.65,18169.0,57.6264,57.6544,57.5984,57.5984,18169.0
2022-04-08 14:45:00,61.67,61.7,61.63,61.63,17211.0,57.6171,57.6451,57.5797,57.5797,17211.0
2022-04-08 14:50:00,61.63,61.79,61.63,61.75,15377.0,57.5797,57.7292,57.5797,57.6918,15377.0
2022-04-08 14:55:00,61.75,61.81,61.74,61.77,22154.0,57.6918,57.7479,57.6825,57.7105,22154.0
2022-04-08 15:00:00,61.77,61.82,61.76,61.8,19285.0,57.7105,57.7572,57.7012,57.7385,19285.0
2022-04-08 15:05:00,61.79,61.85,61.78,61.81,24431.0,57.7292,57.7852,57.7198,57.7479,24431.0
2022-04-08 15:10:00,61.8,61.86,61.7,61.83,15264.0,57.7385,57.7946,57.6451,57.7666,15264.0
2022-04-08 15:15:00,61.83,61.95,61.82,61.92,22418.0,57.7666,57.8787,57.7572,57.8506,22418.0
2022-04-08 15:20:00,61.93,61.93,61.84,61.9,27988.0,57.86,57.86,57.7759,57.832,27988.0
2022-04-08 15:25:00,61.89,61.98,61.87,61.93,36054.0,57.8226,57.9067,57.8039,57.86,36054.0
2022-04-08 15:30:00,61.93,61.98,61.91,61.96,40099.0,57.86,57.9067,57.8413,57.888,40099.0
2022-04-08 15:35:00,61.96,62.05,61.94,62.05,227900.0,57.888,57.9721,57.8693,57.9721,227900.0
2022-04-08 15:40:00,62.04,62.08,61.99,62.05,81749.0,57.9628,58.0001,57.916,57.9721,81749.0
2022-04-08 15:45:00,62.05,62.15,61.99,62.0,96465.0,57.9721,58.0655,57.916,57.9254,96465.0
2022-04-08 15:50:00,62.0,62.02,61.82,61.86,148820.0,57.9254,57.9441,57.7572,57.7946,148820.0
2022-04-08 15:55:00,61.86,61.96,61.8,61.91,435830.0,57.7946,57.888,57.7385,57.8413,435830.0
2022-04-11 09:30:00,61.95,62.48,61.7,62.26,115560.0,57.8787,58.3738,57.6451,58.1683,115560.0
2022-04-11 09:35:00,62.28,62.42,61.64,61.67,70731.0,58.187,58.3178,57.589,57.6171,70731.0
2022-04-11 09:40:00,61.7,61.87,61.4,61.8,94910.0,57.6451,57.8039,57.3648,57.7385,94910.0
2022-04-11 09:45:00,61.81,61.81,61.16,61.34,84721.0,57.7479,57.7479,57.1406,57.3088,84721.0
2022-04-11 09:50:00,61.36,61.66,61.3,61.45,42083.0,57.3274,57.6077,57.2714,57.4115,42083.0
2022-04-11 09:55:00,61.44,61.64,61.38,61.55,71686.0,57.4022,57.589,57.3461,57.505,71686.0
2022-04-11 10:00:00,61.56,61.62,61.2,61.34,85468.0,57.5143,57.5704,57.178,57.3088,85468.0
2022-04-11 10:05:00,61.34,61.67,61.29,61.65,54041.0,57.3088,57.6171,57.262,57.5984,54041.0
2022-04-11 10:10:00,61.67,61.73,61.54,61.71,83949.0,57.6171,57.6731,57.4956,57.6544,83949.0
2022-04-11 10:15:00,61.72,61.93,61.66,61.86,30257.0,57.6638,57.86,57.6077,57.7946,30257.0
2022-04-11 10:20:00,61.86,61.86,61.68,61.86,35188.0,57.7946,57.7946,57.6264,57.7946,35188.0
2022-04-11 10:25:00,61.86,61.91,61.76,61.87,28012.0,57.7946,57.8413,57.7012,57.8039,28012.0
2022-04-11 10:30:00,61.85,61.85,61.63,61.73,109029.0,57.7852,57.7852,57.5797,57.6731,109029.0
2022-04-11 10:35:00,61.73,62.03,61.73,62.03,60816.0,57.6731,57.9534,57.6731,57.9534,60816.0
2022-04-11 10:40:00,62.03,62.09,61.98,62.07,17545.0,57.9534,58.0095,57.9067,57.9908,17545.0
2022-04-11 10:45:00,62.07,62.38,62.07,62.31,21507.0,57.9908,58.2804,57.9908,58.215,21507.0
2022-04-11 10:50:00,62.34,62.38,62.29,62.34,21450.0,58.243,58.2804,58.1963,58.243,21450.0
2022-04-11 10:55:00,62.33,62.4,62.3,62.33,17201.0,58.2337,58.2991,58.2057,58.2337,17201.0
2022-04-11 11:00:00,62.32,62.32,62.13,62.24,21978.0,58.2244,58.2244,58.0468,58.1496,21978.0
2022-04-11 11:05:00,62.23,62.43,62.22,62.38,21453.0,58.1403,58.3271,58.1309,58.2804,21453.0
2022-04-11 11:10:00,62.37,62.37,62.25,62.35,15458.0,58.2711,58.2711,58.159,58.2524,15458.0
2022-04-11 11:15:00,62.37,62.47,62.25,62.42,17337.0,58.2711,58.3645,58.159,58.3178,17337.0
2022-04-11 11:20:00,62.41,62.42,62.3,62.42,19600.0,58.3084,58.3178,58.2057,58.3178,19600.0
2022-04-11 11:25:00,62.42,62.43,62.32,62.43,11289.0,58.3178,58.3271,58.2244,58.3271,11289.0
2022-04-11 11:30:00,62.44,62.55,62.39,62.55,31517.0,58.3365,58.4392,58.2898,58.4392,31517.0
2022-04-11 11:35:00,62.56,62.58,62.43,62.49,22261.0,58.4486,58.4673,58.3271,58.3832,22261.0
2022-04-11 11:40:00,62.51,62.7,62.51,62.7,29222.0,58.4019,58.5794,58.4019,58.5794,29222.0
2022-04-11 11:45:00,62.71,62.75,62.61,62.68,19805.0,58.5887,58.6261,58.4953,58.5607,19805.0
2022-04-11 11:50:00,62.67,62.68,62.41,62.47,14448.0,58.5514,58.5607,58.3084,58.3645,14448.0
2022-04-11 11:55:00,62.5,62.5,62.38,62.44,10013.0,58.3925,58.3925,58.2804,58.3365,10013.0
2022-04-11 12:00:00,62.45,62.48,62.32,62.44,19157.0,58.3458,58.3738,58.2244,58.3365,19157.0
2022-04-11 12:05:00,62.44,62.5,62.42,62.49,12347.0,58.3365,58.3925,58.3178,58.3832,12347.0
2022-04-11 12:10:00,62.48,62.6,62.48,62.57,17451.0,58.3738,58.486,58.3738,58.4579,17451.0
2022-04-11 12:15:00,62.58,62.58,62.45,62.46,16415.0,58.4673,58.4673,58.3458,58.3552,16415.0
2022-04-11 12:20:00,62.46,62.51,62.42,62.43,10067.0,58.3552,58.4019,58.3178,58.3271,10067.0
2022-04-11 12:25:00,62.42,62.44,62.2,62.25,19859.0,58.3178,58.3365,58.1122,58.159,19859.0
2022-04-11 12:30:00,62.26,62.33,62.2,62.32,10417.0,58.1683,58.2337,58.1122,58.2244,10417.0
2022-04-11 12:35:00,62.31,62.31,62.2,62.21,9771.0,58.215,58.215,58.1122,58.1216,9771.0
2022-04-11 12:40:00,62.2,62.2,61.97,62.05,18111.0,58.1122,58.1122,57.8974,57.9721,18111.0
2022-04-11 12:45:00,62.06,62.08,61.98,62.0,16671.0,57.9814,58.0001,57.9067,57.9254,16671.0
2022-04-11 12:50:00,62.01,62.18,62.01,62.04,37734.0,57.9347,58.0936,57.9347,57.9628,37734.0
2022-04-11 12:55:00,62.02,62.13,62.01,62.11,23812.0,57.9441,58.0468,57.9347,58.0282,23812.0
2022-04-11 13:00:00,62.1,62.11,61.93,61.94,21629.0,58.0188,58.0282,57.86,57.8693,21629.0
2022-04-11 13:05:00,61.94,61.99,61.85,61.88,14998.0,57.8693,57.916,57.7852,57.8133,14998.0
2022-04-11 13:10:00,61.89,61.89,61.81,61.87,10314.0,57.8226,57.8226,57.7479,57.8039,10314.0
2022-04-11 13:15:00,61.86,61.88,61.75,61.79,11738.0,57.7946,57.8133,57.6918,57.7292,11738.0
2022-04-11 13:20:00,61.8,61.8,61.52,61.52,15176.0,57.7385,57.7385,57.4769,57.4769,15176.0
2022-04-11 13:25:00,61.52,61.55,61.45,61.54,8610.0,57.4769,57.505,57.4115,57.4956,8610.0
2022-04-11 13:30:00,61.53,61.65,61.53,61.64,11517.0,57.4863,57.5984,57.4863,57.589,11517.0
2022-04-11 13:35:00,61.64,61.69,61.56,61.69,16111.0,57.589,57.6358,57.5143,57.6358,16111.0
2022-04-11 13:40:00,61.68,61.75,61.66,61.66,10597.0,57.6264,57.6918,57.6077,57.6077,10597.0
2022-04-11 13:45:00,61.67,61.74,61.64,61.74,11072.0,57.6171,57.6825,57.589,57.6825,11072.0
2022-04-11 13:50:00,61.73,61.73,61.6,61.66,16449.0,57.6731,57.6731,57.5517,57.6077,16449.0
2022-04-11 13:55:00,61.64,61.65,61.55,61.6,6634.0,57.589,57.5984,57.505,57.5517,6634.0
2022-04-11 14:00:00,61.64,61.65,61.51,61.53,7981.0,57.589,57.5984,57.4676,57.4863,7981.0
2022-04-11 14:05:00,61.54,61.71,61.53,61.7,8204.0,57.4956,57.6544,57.4863,57.6451,8204.0
2022-04-11 14:10:00,61.69,61.71,61.62,61.63,9295.0,57.6358,57.6544,57.5704,57.5797,9295.0
2022-04-11 14:15:00,61.63,61.64,61.59,61.61,6740.0,57.5797,57.589,57.5423,57.561,6740.0
2022-04-11 14:20:00,61.62,61.67,61.6,61.6,7712.0,57.5704,57.6171,57.5517,57.5517,7712.0
2022-04-11 14:25:00,61.6,61.63,61.56,61.6,10626.0,57.5517,57.5797,57.5143,57.5517,10626.0
2022-04-11 14:30:00,61.58,61.59,61.48,61.55,10143.0,57.533,57.5423,57.4396,57.505,10143.0
2022-04-11 14:35:00,61.55,61.59,61.55,61.58,8884.0,57.505,57.5423,57.505,57.533,8884.0
2022-04-11 14:40:00,61.59,61.65,61.57,61.65,7521.0,57.5423,57.5984,57.5236,57.5984,7521.0
2022-04-11 14:45:00,61.64,61.67,61.58,61.67,11248.0,57.589,57.6171,57.533,57.6171,11248.0
2022-04-11 14:50:00,61.68,61.73,61.65,61.68,11196.0,57.6264,57.6731,57.5984,57.6264,11196.0
2022-04-11 14:55:00,61.68,61.69,61.65,61.66,7658.0,57.6264,57.6358,57.5984,57.6077,7658.0
2022-04-11 15:00:00,61.66,61.69,61.61,61.62,11276.0,57.6077,57.6358,57.561,57.5704,11276.0
2022-04-11 15:05:00,61.62,61.63,61.57,61.62,8325.0,57.5704,57.5797,57.5236,57.5704,8325.0
2022-04-11 15:10:00,61.64,61.64,61.56,61.56,9762.0,57.589,57.589,57.5143,57.5143,9762.0
2022-04-11 15:15:00,61.56,61.57,61.47,61.51,18880.0,57.5143,57.5236,57.4302,57.4676,18880.0
2022-04-11 15:20:00,61.52,61.55,61.51,61.54,14006.0,57.4769,57.505,57.4676,57.4956,14006.0
2022-04-11 15:25:00,61.54,61.56,61.46,61.48,19378.0,57.4956,57.5143,57.4209,57.4396,19378.0
2022-04-11 15:30:00,61.48,61.48,61.4,61.41,24768.0,57.4396,57.4396,57.3648,57.3742,24768.0
2022-04-11 15:35:00,61.4,61.41,61.35,61.4,29854.0,57.3648,57.3742,57.3181,57.3648,29854.0
2022-04-11 15:40:00,61.41,61.46,61.37,61.44,33430.0,57.3742,57.4209,57.3368,57.4022,33430.0
2022-04-11 15:45:00,61.44,61.44,61.34,61.36,47054.0,57.4022,57.4022,57.3088,57.3274,47054.0
2022-04-11 15:50:00,61.36,61.43,61.28,61.33,55060.0,57.3274,57.3928,57.2527,57.2994,55060.0
2022-04-11 15:55:00,61.33,61.43,61.23,61.42,190150.0,57.2994,57.3928,57.206,57.3835,190150.0
2022-04-12 09:30:00,62.26,62.34,61.89,61.95,187817.0,58.1683,58.243,57.8226,57.8787,187817.0
2022-04-12 09:35:00,61.94,62.66,61.88,62.66,139888.0,57.8693,58.542,57.8133,58.542,139888.0
2022-04-12 09:40:00,62.68,62.84,62.52,62.65,58593.0,58.5607,58.7102,58.4112,58.5327,58593.0
2022-04-12 09:45:00,62.63,62.78,62.42,62.67,60948.0,58.514,58.6541,58.3178,58.5514,60948.0
2022-04-12 09:50:00,62.66,62.87,62.57,62.83,68216.0,58.542,58.7382,58.4579,58.7008,68216.0
2022-04-12 09:55:00,62.85,62.85,62.47,62.47,44717.0,58.7195,58.7195,58.3645,58.3645,44717.0
2022-04-12 10:00:00,62.46,62.59,62.22,62.24,33587.0,58.3552,58.4766,58.1309,58.1496,33587.0
2022-04-12 10:05:00,62.22,62.56,62.22,62.33,45686.0,58.1309,58.4486,58.1309,58.2337,45686.0
2022-04-12 10:10:00,62.33,62.69,62.29,62.67,39541.0,58.2337,58.57,58.1963,58.5514,39541.0
2022-04-12 10:15:00,62.68,62.71,62.52,62.57,36718.0,58.5607,58.5887,58.4112,58.4579,36718.0
2022-04-12 10:20:00,62.57,62.68,62.53,62.54,35239.0,58.4579,58.5607,58.4206,58.4299,35239.0
2022-04-12 10:25:00,62.55,62.56,62.3,62.34,22381.0,58.4392,58.4486,58.2057,58.243,22381.0
2022-04-12 10:30:00,62.34,62.5,62.3,62.44,28420.0,58.243,58.3925,58.2057,58.3365,28420.0
2022-04-12 10:35:00,62.44,62.67,62.43,62.57,21745.0,58.3365,58.5514,58.3271,58.4579,21745.0
2022-04-12 10:40:00,62.58,62.6,62.4,62.4,29715.0,58.4673,58.486,58.2991,58.2991,29715.0
2022-04-12 10:45:00,62.4,62.46,62.24,62.45,63631.0,58.2991,58.3552,58.1496,58.3458,63631.0
2022-04-12 10:50:00,62.43,62.46,62.26,62.46,31014.0,58.3271,58.3552,58.1683,58.3552,31014.0
2022-04-12 10:55:00,62.45,62.52,62.4,62.45,14105.0,58.3458,58.4112,58.2991,58.3458,14105.0
2022-04-12 11:00:00,62.46,62.52,62.42,62.52,10415.0,58.3552,58.4112,58.3178,58.4112,10415.0
2022-04-12 11:05:00,62.53,62.73,62.53,62.73,21290.0,58.4206,58.6074,58.4206,58.6074,21290.0
2022-04-12 11:10:00,62.74,62.78,62.61,62.67,32660.0,58.6168,58.6541,58.4953,58.5514,32660.0
2022-04-12 11:15:00,62.64,62.75,62.58,62.72,8815.0,58.5233,58.6261,58.4673,58.5981,8815.0
2022-04-12 11:20:00,62.73,62.8,62.69,62.79,14549.0,58.6074,58.6728,58.57,58.6635,14549.0
2022-04-12 11:25:00,62.79,62.9,62.78,62.89,14566.0,58.6635,58.7662,58.6541,58.7569,14566.0
2022-04-12 11:30:00,62.89,62.98,62.84,62.95,58143.0,58.7569,58.841,58.7102,58.8129,58143.0
2022-04-12 11:35:00,62.96,62.98,62.76,62.84,45073.0,58.8223,58.841,58.6354,58.7102,45073.0
2022-04-12 11:40:00,62.84,62.96,62.78,62.78,54546.0,58.7102,58.8223,58.6541,58.6541,54546.0
2022-04-12 11:45:00,62.79,62.99,62.79,62.99,11200.0,58.6635,58.8503,58.6635,58.8503,11200.0
2022-04-12 11:50:00,62.99,63.05,62.95,63.03,38530.0,58.8503,58.9064,58.8129,58.8877,38530.0
2022-04-12 11:55:00,63.02,63.07,62.99,63.05,17053.0,58.8783,58.9251,58.8503,58.9064,17053.0
2022-04-12 12:00:00,63.06,63.16,63.02,63.14,16851.0,58.9157,59.0091,58.8783,58.9905,16851.0
2022-04-12 12:05:00,63.15,63.21,63.12,63.2,35850.0,58.9998,59.0559,58.9718,59.0465,35850.0
2022-04-12 12:10:00,63.22,63.35,63.2,63.35,36540.0,59.0652,59.1867,59.0465,59.1867,36540.0
2022-04-12 12:15:00,63.35,63.51,63.35,63.5,53409.0,59.1867,59.3361,59.1867,59.3268,53409.0
2022-04-12 12:20:00,63.5,63.5,63.35,63.4,24087.0,59.3268,59.3268,59.1867,59.2334,24087.0
2022-04-12 12:25:00,63.38,63.43,63.3,63.43,22878.0,59.2147,59.2614,59.1399,59.2614,22878.0
2022-04-12 12:30:00,63.44,63.48,63.4,63.43,15967.0,59.2707,59.3081,59.2334,59.2614,15967.0
2022-04-12 12:35:00,63.43,63.45,63.34,63.34,18098.0,59.2614,59.2801,59.1773,59.1773,18098.0
2022-04-12 12:40:00,63.34,63.4,63.19,63.3,33288.0,59.1773,59.2334,59.0372,59.1399,33288.0
2022-04-12 12:45:00,63.29,63.31,63.11,63.15,47229.0,59.1306,59.1493,58.9624,58.9998,47229.0
2022-04-12 12:50:00,63.14,63.38,63.11,63.38,22167.0,58.9905,59.2147,58.9624,59.2147,22167.0
2022-04-12 12:55:00,63.38,63.39,63.31,63.36,21943.0,59.2147,59.224,59.1493,59.196,21943.0
2022-04-12 13:00:00,63.37,63.45,63.26,63.27,13125.0,59.2053,59.2801,59.1026,59.1119,13125.0
2022-04-12 13:05:00,63.29,63.4,63.27,63.34,20113.0,59.1306,59.2334,59.1119,59.1773,20113.0
2022-04-12 13:10:00,63.36,63.43,63.35,63.4,16714.0,59.196,59.2614,59.1867,59.2334,16714.0
2022-04-12 13:15:00,63.4,63.5,63.39,63.4,22676.0,59.2334,59.3268,59.224,59.2334,22676.0
2022-04-12 13:20:00,63.42,63.46,63.33,63.34,19230.0,59.2521,59.2894,59.168,59.1773,19230.0
2022-04-12 13:25:00,63.33,63.33,63.18,63.2,12502.0,59.168,59.168,59.0278,59.0465,12502.0
2022-04-12 13:30:00,63.19,63.35,63.16,63.31,50138.0,59.0372,59.1867,59.0091,59.1493,50138.0
2022-04-12 13:35:00,63.32,63.43,63.32,63.39,17302.0,59.1586,59.2614,59.1586,59.224,17302.0
2022-04-12 13:40:00,63.39,63.41,63.3,63.31,16236.0,59.224,59.2427,59.1399,59.1493,16236.0
2022-04-12 13:45:00,63.31,63.32,63.24,63.25,16568.0,59.1493,59.1586,59.0839,59.0932,16568.0
2022-04-12 13:50:00,63.24,63.24,63.1,63.15,38654.0,59.0839,59.0839,58.9531,58.9998,38654.0
2022-04-12 13:55:00,63.15,63.16,62.97,63.0,64608.0,58.9998,59.0091,58.8316,58.8597,64608.0
2022-04-12 14:00:00,63.0,63.0,62.92,62.99,14885.0,58.8597,58.8597,58.7849,58.8503,14885.0
2022-04-12 14:05:00,63.0,63.16,62.97,63.15,32598.0,58.8597,59.0091,58.8316,58.9998,32598.0
2022-04-12 14:10:00,63.16,63.16,63.0,63.02,12819.0,59.0091,59.0091,58.8597,58.8783,12819.0
2022-04-12 14:15:00,63.02,63.1,62.96,63.09,11477.0,58.8783,58.9531,58.8223,58.9437,11477.0
2022-04-12 14:20:00,63.1,63.21,63.08,63.21,10299.0,58.9531,59.0559,58.9344,59.0559,10299.0
2022-04-12 14:25:00,63.2,63.25,63.15,63.15,15307.0,59.0465,59.0932,58.9998,58.9998,15307.0
2022-04-12 14:30:00,63.16,63.21,63.11,63.2,13557.0,59.0091,59.0559,58.9624,59.0465,13557.0
2022-04-12 14:35:00,63.22,63.25,63.16,63.16,12686.0,59.0652,59.0932,59.0091,59.0091,12686.0
2022-04-12 14:40:00,63.16,63.18,63.05,63.09,11933.0,59.0091,59.0278,58.9064,58.9437,11933.0
2022-04-12 14:45:00,63.1,63.18,63.08,63.1,11677.0,58.9531,59.0278,58.9344,58.9531,11677.0
2022-04-12 14:50:00,63.12,63.2,63.06,63.18,17618.0,58.9718,59.0465,58.9157,59.0278,17618.0
2022-04-12 14:55:00,63.18,63.34,63.18,63.28,20152.0,59.0278,59.1773,59.0278,59.1213,20152.0
2022-04-12 15:00:00,63.28,63.34,63.2,63.21,28224.0,59.1213,59.1773,59.0465,59.0559,28224.0
2022-04-12 15:05:00,63.22,63.23,63.14,63.18,26280.0,59.0652,59.0745,58.9905,59.0278,26280.0
2022-04-12 15:10:00,63.2,63.23,63.16,63.21,16965.0,59.0465,59.0745,59.0091,59.0559,16965.0
2022-04-12 15:15:00,63.21,63.23,63.09,63.15,21964.0,59.0559,59.0745,58.9437,58.9998,21964.0
2022-04-12 15:20:00,63.15,63.3,63.15,63.25,20717.0,58.9998,59.1399,58.9998,59.0932,20717.0
2022-04-12 15:25:00,63.24,63.24,63.09,63.13,32291.0,59.0839,59.0839,58.9437,58.9811,32291.0
2022-04-12 15:30:00,63.14,63.18,63.09,63.11,35456.0,58.9905,59.0278,58.9437,58.9624,35456.0
2022-04-12 15:35:00,63.12,63.24,63.1,63.24,38800.0,58.9718,59.0839,58.9531,59.0839,38800.0
2022-04-12 15:40:00,63.24,63.28,63.18,63.27,42112.0,59.0839,59.1213,59.0278,59.1119,42112.0
2022-04-12 15:45:00,63.26,63.36,63.24,63.27,51570.0,59.1026,59.196,59.0839,59.1119,51570.0
2022-04-12 15:50:00,63.27,63.34,63.24,63.3,84420.0,59.1119,59.1773,59.0839,59.1399,84420.0
2022-04-12 15:55:00,63.31,63.36,63.27,63.31,177341.0,59.1493,59.196,59.1119,59.1493,177341.0
2022-04-13 09:30:00,63.08,63.61,63.08,63.5,57466.0,58.9344,59.4296,58.9344,59.3268,57466.0
2022-04-13 09:35:00,63.5,63.5,63.06,63.2,20445.0,59.3268,59.3268,58.9157,59.0465,20445.0
2022-04-13 09:40:00,63.19,63.25,62.95,63.05,18992.0,59.0372,59.0932,58.8129,58.9064,18992.0
2022-04-13 09:45:00,63.06,63.13,62.92,63.11,14822.0,58.9157,58.9811,58.7849,58.9624,14822.0
2022-04-13 09:50:00,63.16,63.19,63.01,63.01,12700.0,59.0091,59.0372,58.869,58.869,12700.0
2022-04-13 09:55:00,63.03,63.03,62.69,62.76,33961.0,58.8877,58.8877,58.57,58.6354,33961.0
2022-04-13 10:00:00,62.79,62.81,62.64,62.67,21297.0,58.6635,58.6821,58.5233,58.5514,21297.0
2022-04-13 10:05:00,62.65,62.67,62.5,62.57,30890.0,58.5327,58.5514,58.3925,58.4579,30890.0
2022-04-13 10:10:00,62.58,62.72,62.49,62.72,21991.0,58.4673,58.5981,58.3832,58.5981,21991.0
2022-04-13 10:15:00,62.74,62.78,62.48,62.5,21598.0,58.6168,58.6541,58.3738,58.3925,21598.0
2022-04-13 10:20:00,62.54,62.56,62.4,62.47,17489.0,58.4299,58.4486,58.2991,58.3645,17489.0
2022-04-13 10:25:00,62.47,62.47,62.32,62.35,32339.0,58.3645,58.3645,58.2244,58.2524,32339.0
2022-04-13 10:30:00,62.3,62.36,62.19,62.35,30173.0,58.2057,58.2617,58.1029,58.2524,30173.0
2022-04-13 10:35:00,62.36,62.48,62.31,62.39,30953.0,58.2617,58.3738,58.215,58.2898,30953.0
2022-04-13 10:40:00,62.38,62.38,62.32,62.37,33084.0,58.2804,58.2804,58.2244,58.2711,33084.0
2022-04-13 10:45:00,62.38,62.46,62.37,62.45,28278.0,58.2804,58.3552,58.2711,58.3458,28278.0
2022-04-13 10:50:00,62.45,62.45,62.22,62.29,26818.0,58.3458,58.3458,58.1309,58.1963,26818.0
2022-04-13 10:55:00,62.29,62.37,62.26,62.32,30690.0,58.1963,58.2711,58.1683,58.2244,30690.0
2022-04-13 11:00:00,62.31,62.31,62.18,62.26,30324.0,58.215,58.215,58.0936,58.1683,30324.0
2022-04-13 11:05:00,62.29,62.3,62.13,62.16,36769.0,58.1963,58.2057,58.0468,58.0749,36769.0
2022-04-13 11:10:00,62.17,62.3,62.16,62.3,41073.0,58.0842,58.2057,58.0749,58.2057,41073.0
2022-04-13 11:15:00,62.28,62.49,62.25,62.43,18437.0,58.187,58.3832,58.159,58.3271,18437.0
2022-04-13 11:20:00,62.42,62.65,62.36,62.61,28324.0,58.3178,58.5327,58.2617,58.4953,28324.0
2022-04-13 11:25:00,62.59,62.66,62.57,62.62,19595.0,58.4766,58.542,58.4579,58.5046,19595.0
2022-04-13 11:30:00,62.63,62.75,62.57,62.69,32530.0,58.514,58.6261,58.4579,58.57,32530.0
2022-04-13 11:35:00,62.69,62.69,62.42,62.42,32874.0,58.57,58.57,58.3178,58.3178,32874.0
2022-04-13 11:40:00,62.39,62.41,62.27,62.4,25618.0,58.2898,58.3084,58.1776,58.2991,25618.0
2022-04-13 11:45:00,62.39,62.47,62.36,62.47,18312.0,58.2898,58.3645,58.2617,58.3645,18312.0
2022-04-13 11:50:00,62.47,62.47,62.31,62.37,13192.0,58.3645,58.3645,58.215,58.2711,13192.0
2022-04-13 11:55:00,62.37,62.37,62.32,62.32,15055.0,58.2711,58.2711,58.2244,58.2244,15055.0
2022-04-13 12:00:00,62.31,62.44,62.29,62.44,9959.0,58.215,58.3365,58.1963,58.3365,9959.0
2022-04-13 12:05:00,62.44,62.6,62.41,62.6,9088.0,58.3365,58.486,58.3084,58.486,9088.0
2022-04-13 12:10:00,62.6,62.6,62.46,62.46,10530.0,58.486,58.486,58.3552,58.3552,10530.0
2022-04-13 12:15:00,62.47,62.62,62.47,62.59,12375.0,58.3645,58.5046,58.3645,58.4766,12375.0
2022-04-13 12:20:00,62.6,62.64,62.55,62.56,15104.0,58.486,58.5233,58.4392,58.4486,15104.0
2022-04-13 12:25:00,62.55,62.68,62.54,62.66,17127.0,58.4392,58.5607,58.4299,58.542,17127.0
2022-04-13 12:30:00,62.67,62.67,62.6,62.64,7623.0,58.5514,58.5514,58.486,58.5233,7623.0
2022-04-13 12:35:00,62.63,62.63,62.54,62.57,12740.0,58.514,58.514,58.4299,58.4579,12740.0
2022-04-13 12:40:00,62.58,62.64,62.57,62.57,9684.0,58.4673,58.5233,58.4579,58.4579,9684.0
2022-04-13 12:45:00,62.57,62.59,62.48,62.5,23004.0,58.4579,58.4766,58.3738,58.3925,23004.0
2022-04-13 12:50:00,62.5,62.55,62.48,62.51,11484.0,58.3925,58.4392,58.3738,58.4019,11484.0
2022-04-13 12:55:00,62.51,62.52,62.43,62.43,14939.0,58.4019,58.4112,58.3271,58.3271,14939.0
2022-04-13 13:00:00,62.44,62.56,62.43,62.56,21092.0,58.3365,58.4486,58.3271,58.4486,21092.0
2022-04-13 13:05:00,62.56,62.62,62.54,62.59,11844.0,58.4486,58.5046,58.4299,58.4766,11844.0
2022-04-13 13:10:00,62.61,62.7,62.59,62.64,34561.0,58.4953,58.5794,58.4766,58.5233,34561.0
2022-04-13 13:15:00,62.64,62.68,62.61,62.67,12555.0,58.5233,58.5607,58.4953,58.5514,12555.0
2022-04-13 13:20:00,62.67,62.69,62.65,62.67,6586.0,58.5514,58.57,58.5327,58.5514,6586.0
2022-04-13 13:25:00,62.67,62.83,62.65,62.7,42950.0,58.5514,58.7008,58.5327,58.5794,42950.0
2022-04-13 13:30:00,62.71,62.75,62.66,62.68,17526.0,58.5887,58.6261,58.542,58.5607,17526.0
2022-04-13 13:35:00,62.71,62.71,62.64,62.65,12997.0,58.5887,58.5887,58.5233,58.5327,12997.0
2022-04-13 13:40:00,62.65,62.74,62.61,62.74,11070.0,58.5327,58.6168,58.4953,58.6168,11070.0
2022-04-13 13:45:00,62.73,62.87,62.73,62.86,11170.0,58.6074,58.7382,58.6074,58.7289,11170.0
2022-04-13 13:50:00,62.86,62.91,62.84,62.85,14056.0,58.7289,58.7756,58.7102,58.7195,14056.0
2022-04-13 13:55:00,62.85,62.97,62.84,62.96,17940.0,58.7195,58.8316,58.7102,58.8223,17940.0
2022-04-13 14:00:00,62.95,62.97,62.92,62.97,7692.0,58.8129,58.8316,58.7849,58.8316,7692.0
2022-04-13 14:05:00,62.96,63.04,62.96,63.03,18362.0,58.8223,58.897,58.8223,58.8877,18362.0
2022-04-13 14:10:00,63.03,63.04,62.95,63.04,10497.0,58.8877,58.897,58.8129,58.897,10497.0
2022-04-13 14:15:00,63.04,63.05,62.97,63.01,11285.0,58.897,58.9064,58.8316,58.869,11285.0
2022-04-13 14:20:00,63.03,63.04,62.96,62.99,7719.0,58.8877,58.897,58.8223,58.8503,7719.0
2022-04-13 14:25:00,62.99,62.99,62.88,62.89,13623.0,58.8503,58.8503,58.7475,58.7569,13623.0
2022-04-13 14:30:00,62.89,62.89,62.71,62.72,19662.0,58.7569,58.7569,58.5887,58.5981,19662.0
2022-04-13 14:35:00,62.72,62.76,62.72,62.73,18512.0,58.5981,58.6354,58.5981,58.6074,18512.0
2022-04-13 14:40:00,62.73,62.82,62.73,62.8,18368.0,58.6074,58.6915,58.6074,58.6728,18368.0
2022-04-13 14:45:00,62.81,62.9,62.77,62.9,21569.0,58.6821,58.7662,58.6448,58.7662,21569.0
2022-04-13 14:50:00,62.9,62.9,62.75,62.8,23777.0,58.7662,58.7662,58.6261,58.6728,23777.0
2022-04-13 14:55:00,62.81,62.83,62.79,62.83,14339.0,58.6821,58.7008,58.6635,58.7008,14339.0
2022-04-13 15:00:00,62.82,62.86,62.79,62.86,10676.0,58.6915,58.7289,58.6635,58.7289,10676.0
2022-04-13 15:05:00,62.86,62.86,62.79,62.8,16370.0,58.7289,58.7289,58.6635,58.6728,16370.0
2022-04-13 15:10:00,62.78,62.92,62.77,62.9,14422.0,58.6541,58.7849,58.6448,58.7662,14422.0
2022-04-13 15:15:00,62.91,62.93,62.86,62.9,14470.0,58.7756,58.7943,58.7289,58.7662,14470.0
2022-04-13 15:20:00,62.9,62.91,62.86,62.89,17823.0,58.7662,58.7756,58.7289,58.7569,17823.0
2022-04-13 15:25:00,62.88,62.89,62.8,62.82,16661.0,58.7475,58.7569,58.6728,58.6915,16661.0
2022-04-13 15:30:00,62.83,62.92,62.81,62.89,23479.0,58.7008,58.7849,58.6821,58.7569,23479.0
2022-04-13 15:35:00,62.9,62.9,62.83,62.9,30275.0,58.7662,58.7662,58.7008,58.7662,30275.0
2022-04-13 15:40:00,62.9,62.96,62.87,62.96,40155.0,58.7662,58.8223,58.7382,58.8223,40155.0
2022-04-13 15:45:00,62.96,63.02,62.94,62.99,54142.0,58.8223,58.8783,58.8036,58.8503,54142.0
2022-04-13 15:50:00,62.99,63.02,62.88,62.99,71489.0,58.8503,58.8783,58.7475,58.8503,71489.0
2022-04-13 15:55:00,62.99,63.05,62.97,63.02,178637.0,58.8503,58.9064,58.8316,58.8783,178637.0
2022-04-14 09:30:00,63.4,63.92,63.4,63.92,93934.0,59.2334,59.7192,59.2334,59.7192,93934.0
2022-04-14 09:35:00,63.92,64.12,63.69,63.74,45669.0,59.7192,59.9061,59.5043,59.551,45669.0
2022-04-14 09:40:00,63.78,63.84,63.61,63.63,14754.0,59.5884,59.6445,59.4296,59.4483,14754.0
2022-04-14 09:45:00,63.61,63.66,63.3,63.42,18309.0,59.4296,59.4763,59.1399,59.2521,18309.0
2022-04-14 09:50:00,63.43,63.55,63.37,63.55,10686.0,59.2614,59.3735,59.2053,59.3735,10686.0
2022-04-14 09:55:00,63.55,63.75,63.55,63.74,20141.0,59.3735,59.5604,59.3735,59.551,20141.0
2022-04-14 10:00:00,63.72,63.76,63.66,63.66,20586.0,59.5323,59.5697,59.4763,59.4763,20586.0
2022-04-14 10:05:00,63.64,63.73,63.42,63.45,16188.0,59.4576,59.5417,59.2521,59.2801,16188.0
2022-04-14 10:10:00,63.44,63.55,63.43,63.52,18089.0,59.2707,59.3735,59.2614,59.3455,18089.0
2022-04-14 10:15:00,63.52,63.52,63.41,63.47,14686.0,59.3455,59.3455,59.2427,59.2988,14686.0
2022-04-14 10:20:00,63.46,63.51,63.42,63.43,11631.0,59.2894,59.3361,59.2521,59.2614,11631.0
2022-04-14 10:25:00,63.43,63.47,63.25,63.29,16825.0,59.2614,59.2988,59.0932,59.1306,16825.0
2022-04-14 10:30:00,63.3,63.43,63.27,63.33,20609.0,59.1399,59.2614,59.1119,59.168,20609.0
2022-04-14 10:35:00,63.35,63.39,63.1,63.14,30434.0,59.1867,59.224,58.9531,58.9905,30434.0
2022-04-14 10:40:00,63.15,63.28,63.15,63.22,30574.0,58.9998,59.1213,58.9998,59.0652,30574.0
2022-04-14 10:45:00,63.2,63.38,63.14,63.35,17182.0,59.0465,59.2147,58.9905,59.1867,17182.0
2022-04-14 10:50:00,63.33,63.34,63.3,63.34,16654.0,59.168,59.1773,59.1399,59.1773,16654.0
2022-04-14 10:55:00,63.33,63.34,63.19,63.21,14041.0,59.168,59.1773,59.0372,59.0559,14041.0
2022-04-14 11:00:00,63.2,63.36,63.2,63.27,8579.0,59.0465,59.196,59.0465,59.1119,8579.0
2022-04-14 11:05:00,63.27,63.3,63.23,63.29,11475.0,59.1119,59.1399,59.0745,59.1306,11475.0
2022-04-14 11:10:00,63.29,63.33,63.22,63.33,8425.0,59.1306,59.168,59.0652,59.168,8425.0
2022-04-14 11:15:00,63.32,63.35,63.22,63.23,10861.0,59.1586,59.1867,59.0652,59.0745,10861.0
2022-04-14 11:20:00,63.23,63.25,63.03,63.17,16841.0,59.0745,59.0932,58.8877,59.0185,16841.0
2022-04-14 11:25:00,63.16,63.2,63.13,63.18,7111.0,59.0091,59.0465,58.9811,59.0278,7111.0
2022-04-14 11:30:00,63.16,63.3,63.16,63.3,6753.0,59.0091,59.1399,59.0091,59.1399,6753.0
2022-04-14 11:35:00,63.28,63.32,63.26,63.26,9225.0,59.1213,59.1586,59.1026,59.1026,9225.0
2022-04-14 11:40:00,63.27,63.29,63.2,63.21,11137.0,59.1119,59.1306,59.0465,59.0559,11137.0
2022-04-14 11:45:00,63.2,63.27,63.2,63.26,5230.0,59.0465,59.1119,59.0465,59.1026,5230.0
2022-04-14 11:50:00,63.26,63.27,63.15,63.18,9946.0,59.1026,59.1119,58.9998,59.0278,9946.0
2022-04-14 11:55:00,63.21,63.3,63.2,63.26,19522.0,59.0559,59.1399,59.0465,59.1026,19522.0
2022-04-14 12:00:00,63.25,63.35,63.2,63.2,15111.0,59.0932,59.1867,59.0465,59.0465,15111.0
2022-04-14 12:05:00,63.2,63.23,63.16,63.18,21101.0,59.0465,59.0745,59.0091,59.0278,21101.0
2022-04-14 12:10:00,63.17,63.27,63.17,63.27,6255.0,59.0185,59.1119,59.0185,59.1119,6255.0
2022-04-14 12:15:00,63.28,63.39,63.28,63.37,9301.0,59.1213,59.224,59.1213,59.2053,9301.0
2022-04-14 12:20:00,63.35,63.38,63.27,63.36,11291.0,59.1867,59.2147,59.1119,59.196,11291.0
2022-04-14 12:25:00,63.35,63.38,63.33,63.35,11052.0,59.1867,59.2147,59.168,59.1867,11052.0
2022-04-14 12:30:00,63.36,63.38,63.29,63.3,18434.0,59.196,59.2147,59.1306,59.1399,18434.0
2022-04-14 12:35:00,63.3,63.34,63.28,63.31,7461.0,59.1399,59.1773,59.1213,59.1493,7461.0
2022-04-14 12:40:00,63.32,63.35,63.3,63.33,7910.0,59.1586,59.1867,59.1399,59.168,7910.0
2022-04-14 12:45:00,63.33,63.34,63.31,63.32,5190.0,59.168,59.1773,59.1493,59.1586,5190.0
2022-04-14 12:50:00,63.31,63.33,63.26,63.26,9376.0,59.1493,59.168,59.1026,59.1026,9376.0
2022-04-14 12:55:00,63.27,63.37,63.26,63.35,6616.0,59.1119,59.2053,59.1026,59.1867,6616.0
2022-04-14 13:00:00,63.36,63.51,63.28,63.51,30108.0,59.196,59.3361,59.1213,59.3361,30108.0
2022-04-14 13:05:00,63.51,63.55,63.42,63.46,24661.0,59.3361,59.3735,59.2521,59.2894,24661.0
2022-04-14 13:10:00,63.47,63.55,63.46,63.49,30883.0,59.2988,59.3735,59.2894,59.3175,30883.0
2022-04-14 13:15:00,63.5,63.52,63.46,63.47,11650.0,59.3268,59.3455,59.2894,59.2988,11650.0
2022-04-14 13:20:00,63.47,63.51,63.41,63.42,32640.0,59.2988,59.3361,59.2427,59.2521,32640.0
2022-04-14 13:25:00,63.42,63.54,63.39,63.53,17729.0,59.2521,59.3642,59.224,59.3548,17729.0
2022-04-14 13:30:00,63.52,63.52,63.45,63.51,8785.0,59.3455,59.3455,59.2801,59.3361,8785.0
2022-04-14 13:35:00,63.49,63.53,63.47,63.53,9362.0,59.3175,59.3548,59.2988,59.3548,9362.0
2022-04-14 13:40:00,63.52,63.58,63.52,63.56,14800.0,59.3455,59.4015,59.3455,59.3829,14800.0
2022-04-14 13:45:00,63.55,63.59,63.53,63.58,10315.0,59.3735,59.4109,59.3548,59.4015,10315.0
2022-04-14 13:50:00,63.58,63.58,63.46,63.5,13680.0,59.4015,59.4015,59.2894,59.3268,13680.0
2022-04-14 13:55:00,63.49,63.56,63.48,63.52,11318.0,59.3175,59.3829,59.3081,59.3455,11318.0
2022-04-14 14:00:00,63.53,63.59,63.43,63.58,52297.0,59.3548,59.4109,59.2614,59.4015,52297.0
2022-04-14 14:05:00,63.57,63.65,63.55,63.6,13243.0,59.3922,59.4669,59.3735,59.4202,13243.0
2022-04-14 14:10:00,63.6,63.6,63.49,63.57,24941.0,59.4202,59.4202,59.3175,59.3922,24941.0
2022-04-14 14:15:00,63.56,63.59,63.55,63.57,34368.0,59.3829,59.4109,59.3735,59.3922,34368.0
2022-04-14 14:20:00,63.58,63.59,63.54,63.57,23900.0,59.4015,59.4109,59.3642,59.3922,23900.0
2022-04-14 14:25:00,63.57,63.66,63.56,63.65,12683.0,59.3922,59.4763,59.3829,59.4669,12683.0
2022-04-14 14:30:00,63.66,63.71,63.6,63.64,24867.0,59.4763,59.523,59.4202,59.4576,24867.0
2022-04-14 14:35:00,63.65,63.68,63.59,63.59,15164.0,59.4669,59.495,59.4109,59.4109,15164.0
2022-04-14 14:40:00,63.6,63.68,63.58,63.63,14861.0,59.4202,59.495,59.4015,59.4483,14861.0
2022-04-14 14:45:00,63.64,63.65,63.57,63.61,14447.0,59.4576,59.4669,59.3922,59.4296,14447.0
2022-04-14 14:50:00,63.61,63.62,63.48,63.5,12754.0,59.4296,59.4389,59.3081,59.3268,12754.0
2022-04-14 14:55:00,63.5,63.5,63.39,63.39,12077.0,59.3268,59.3268,59.224,59.224,12077.0
2022-04-14 15:00:00,63.41,63.42,63.26,63.26,18424.0,59.2427,59.2521,59.1026,59.1026,18424.0
2022-04-14 15:05:00,63.27,63.32,63.21,63.23,11228.0,59.1119,59.1586,59.0559,59.0745,11228.0
2022-04-14 15:10:00,63.23,63.23,63.17,63.19,16370.0,59.0745,59.0745,59.0185,59.0372,16370.0
2022-04-14 15:15:00,63.17,63.28,63.17,63.27,16772.0,59.0185,59.1213,59.0185,59.1119,16772.0
2022-04-14 15:20:00,63.27,63.28,63.21,63.23,14079.0,59.1119,59.1213,59.0559,59.0745,14079.0
2022-04-14 15:25:00,63.23,63.23,63.13,63.15,15467.0,59.0745,59.0745,58.9811,58.9998,15467.0
2022-04-14 15:30:00,63.16,63.23,63.12,63.13,25767.0,59.0091,59.0745,58.9718,58.9811,25767.0
2022-04-14 15:35:00,63.12,63.15,63.09,63.14,23068.0,58.9718,58.9998,58.9437,58.9905,23068.0
2022-04-14 15:40:00,63.15,63.36,63.13,63.29,82104.0,58.9998,59.196,58.9811,59.1306,82104.0
2022-04-14 15:45:00,63.29,63.31,63.09,63.1,40619.0,59.1306,59.1493,58.9437,58.9531,40619.0
2022-04-14 15:50:00,63.09,63.09,62.98,63.03,62648.0,58.9437,58.9437,58.841,58.8877,62648.0
2022-04-14 15:55:00,63.03,63.04,62.9,62.96,175045.0,58.8877,58.897,58.7662,58.8223,175045.0
2022-04-18 09:30:00,62.55,63.23,62.55,63.12,44963.0,58.4392,59.0745,58.4392,58.9718,44963.0
2022-04-18 09:35:00,63.16,63.67,63.16,63.54,19703.0,59.0091,59.4856,59.0091,59.3642,19703.0
2022-04-18 09:40:00,63.52,63.52,63.2,63.33,17491.0,59.3455,59.3455,59.0465,59.168,17491.0
2022-04-18 09:45:00,63.32,63.46,63.31,63.41,9915.0,59.1586,59.2894,59.1493,59.2427,9915.0
2022-04-18 09:50:00,63.44,63.47,63.23,63.23,15692.0,59.2707,59.2988,59.0745,59.0745,15692.0
2022-04-18 09:55:00,63.24,63.24,63.09,63.15,14314.0,59.0839,59.0839,58.9437,58.9998,14314.0
2022-04-18 10:00:00,63.15,63.17,62.91,62.92,15262.0,58.9998,59.0185,58.7756,58.7849,15262.0
2022-04-18 10:05:00,62.92,62.96,62.75,62.79,16249.0,58.7849,58.8223,58.6261,58.6635,16249.0
2022-04-18 10:10:00,62.79,62.93,62.74,62.91,33408.0,58.6635,58.7943,58.6168,58.7756,33408.0
2022-04-18 10:15:00,62.92,62.99,62.85,62.91,10351.0,58.7849,58.8503,58.7195,58.7756,10351.0
2022-04-18 10:20:00,62.94,63.05,62.93,63.03,8877.0,58.8036,58.9064,58.7943,58.8877,8877.0
2022-04-18 10:25:00,62.99,63.03,62.85,62.87,17577.0,58.8503,58.8877,58.7195,58.7382,17577.0
2022-04-18 10:30:00,62.89,62.99,62.89,62.99,10170.0,58.7569,58.8503,58.7569,58.8503,10170.0
2022-04-18 10:35:00,63.01,63.06,62.99,63.03,15460.0,58.869,58.9157,58.8503,58.8877,15460.0
2022-04-18 10:40:00,63.05,63.09,63.01,63.01,13761.0,58.9064,58.9437,58.869,58.869,13761.0
2022-04-18 10:45:00,63.0,63.0,62.89,62.89,10269.0,58.8597,58.8597,58.7569,58.7569,10269.0
2022-04-18 10:50:00,62.87,62.97,62.87,62.96,11319.0,58.7382,58.8316,58.7382,58.8223,11319.0
2022-04-18 10:55:00,62.96,63.12,62.96,63.04,14717.0,58.8223,58.9718,58.8223,58.897,14717.0
2022-04-18 11:00:00,63.04,63.21,63.04,63.19,41793.0,58.897,59.0559,58.897,59.0372,41793.0
2022-04-18 11:05:00,63.18,63.22,63.09,63.13,30149.0,59.0278,59.0652,58.9437,58.9811,30149.0
2022-04-18 11:10:00,63.12,63.19,63.12,63.17,9641.0,58.9718,59.0372,58.9718,59.0185,9641.0
2022-04-18 11:15:00,63.18,63.19,63.14,63.17,7372.0,59.0278,59.0372,58.9905,59.0185,7372.0
2022-04-18 11:20:00,63.18,63.31,63.15,63.27,14659.0,59.0278,59.1493,58.9998,59.1119,14659.0
2022-04-18 11:25:00,63.25,63.37,63.23,63.37,7228.0,59.0932,59.2053,59.0745,59.2053,7228.0
2022-04-18 11:30:00,63.36,63.36,63.17,63.17,5961.0,59.196,59.196,59.0185,59.0185,5961.0
2022-04-18 11:35:00,63.15,63.18,63.12,63.13,6847.0,58.9998,59.0278,58.9718,58.9811,6847.0
2022-04-18 11:40:00,63.11,63.18,63.09,63.16,5952.0,58.9624,59.0278,58.9437,59.0091,5952.0
2022-04-18 11:45:00,63.14,63.18,63.06,63.07,5829.0,58.9905,59.0278,58.9157,58.9251,5829.0
2022-04-18 11:50:00,63.08,63.12,63.02,63.02,7520.0,58.9344,58.9718,58.8783,58.8783,7520.0
2022-04-18 11:55:00,63.02,63.07,63.0,63.07,4465.0,58.8783,58.9251,58.8597,58.9251,4465.0
2022-04-18 12:00:00,63.07,63.1,63.06,63.1,4654.0,58.9251,58.9531,58.9157,58.9531,4654.0
2022-04-18 12:05:00,63.08,63.11,63.05,63.09,12214.0,58.9344,58.9624,58.9064,58.9437,12214.0
2022-04-18 12:10:00,63.1,63.19,63.07,63.19,8688.0,58.9531,59.0372,58.9251,59.0372,8688.0
2022-04-18 12:15:00,63.17,63.17,63.12,63.16,2949.0,59.0185,59.0185,58.9718,59.0091,2949.0
2022-04-18 12:20:00,63.18,63.22,63.18,63.21,7490.0,59.0278,59.0652,59.0278,59.0559,7490.0
2022-04-18 12:25:00,63.2,63.23,63.19,63.2,4606.0,59.0465,59.0745,59.0372,59.0465,4606.0
2022-04-18 12:30:00,63.22,63.23,63.15,63.17,10857.0,59.0652,59.0745,58.9998,59.0185,10857.0
2022-04-18 12:35:00,63.18,63.23,63.17,63.19,7592.0,59.0278,59.0745,59.0185,59.0372,7592.0
2022-04-18 12:40:00,63.19,63.2,63.16,63.19,4357.0,59.0372,59.0465,59.0091,59.0372,4357.0
2022-04-18 12:45:00,63.19,63.3,63.19,63.29,10935.0,59.0372,59.1399,59.0372,59.1306,10935.0
2022-04-18 12:50:00,63.31,63.34,63.27,63.32,12750.0,59.1493,59.1773,59.1119,59.1586,12750.0
2022-04-18 12:55:00,63.32,63.37,63.3,63.37,16869.0,59.1586,59.2053,59.1399,59.2053,16869.0
2022-04-18 13:00:00,63.38,63.41,63.35,63.35,7101.0,59.2147,59.2427,59.1867,59.1867,7101.0
2022-04-18 13:05:00,63.35,63.44,63.35,63.43,5574.0,59.1867,59.2707,59.1867,59.2614,5574.0
2022-04-18 13:10:00,63.46,63.46,63.41,63.42,9746.0,59.2894,59.2894,59.2427,59.2521,9746.0
2022-04-18 13:15:00,63.42,63.42,63.31,63.31,5265.0,59.2521,59.2521,59.1493,59.1493,5265.0
2022-04-18 13:20:00,63.28,63.36,63.26,63.35,8289.0,59.1213,59.196,59.1026,59.1867,8289.0
2022-04-18 13:25:00,63.35,63.43,63.33,63.42,5724.0,59.1867,59.2614,59.168,59.2521,5724.0
2022-04-18 13:30:00,63.42,63.49,63.41,63.47,9155.0,59.2521,59.3175,59.2427,59.2988,9155.0
2022-04-18 13:35:00,63.48,63.53,63.47,63.5,7986.0,59.3081,59.3548,59.2988,59.3268,7986.0
2022-04-18 13:40:00,63.52,63.53,63.46,63.46,7904.0,59.3455,59.3548,59.2894,59.2894,7904.0
2022-04-18 13:45:00,63.46,63.47,63.42,63.46,6008.0,59.2894,59.2988,59.2521,59.2894,6008.0
2022-04-18 13:50:00,63.45,63.46,63.41,63.45,5058.0,59.2801,59.2894,59.2427,59.2801,5058.0
2022-04-18 13:55:00,63.46,63.51,63.39,63.4,35847.0,59.2894,59.3361,59.224,59.2334,35847.0
2022-04-18 14:00:00,63.41,63.43,63.37,63.43,5602.0,59.2427,59.2614,59.2053,59.2614,5602.0
2022-04-18 14:05:00,63.42,63.48,63.42,63.46,8270.0,59.2521,59.3081,59.2521,59.2894,8270.0
2022-04-18 14:10:00,63.45,63.46,63.36,63.36,6876.0,59.2801,59.2894,59.196,59.196,6876.0
2022-04-18 14:15:00,63.36,63.4,63.23,63.28,5530.0,59.196,59.2334,59.0745,59.1213,5530.0
2022-04-18 14:20:00,63.27,63.35,63.26,63.34,5557.0,59.1119,59.1867,59.1026,59.1773,5557.0
2022-04-18 14:25:00,63.36,63.38,63.24,63.25,7616.0,59.196,59.2147,59.0839,59.0932,7616.0
2022-04-18 14:30:00,63.27,63.27,63.13,63.14,14910.0,59.1119,59.1119,58.9811,58.9905,14910.0
2022-04-18 14:35:00,63.13,63.16,63.06,63.06,18977.0,58.9811,59.0091,58.9157,58.9157,18977.0
2022-04-18 14:40:00,63.06,63.11,62.98,63.11,17910.0,58.9157,58.9624,58.841,58.9624,17910.0
2022-04-18 14:45:00,63.14,63.25,63.14,63.25,10486.0,58.9905,59.0932,58.9905,59.0932,10486.0
2022-04-18 14:50:00,63.25,63.33,63.24,63.29,4234.0,59.0932,59.168,59.0839,59.1306,4234.0
2022-04-18 14:55:00,63.28,63.29,63.22,63.23,6676.0,59.1213,59.1306,59.0652,59.0745,6676.0
2022-04-18 15:00:00,63.24,63.24,63.19,63.2,5932.0,59.0839,59.0839,59.0372,59.0465,5932.0
2022-04-18 15:05:00,63.21,63.22,63.16,63.19,4559.0,59.0559,59.0652,59.0091,59.0372,4559.0
2022-04-18 15:10:00,63.19,63.2,63.07,63.1,9245.0,59.0372,59.0465,58.9251,58.9531,9245.0
2022-04-18 15:15:00,63.09,63.12,63.05,63.11,19773.0,58.9437,58.9718,58.9064,58.9624,19773.0
2022-04-18 15:20:00,63.1,63.16,63.05,63.07,7402.0,58.9531,59.0091,58.9064,58.9251,7402.0
2022-04-18 15:25:00,63.06,63.09,63.03,63.05,13061.0,58.9157,58.9437,58.8877,58.9064,13061.0
2022-04-18 15:30:00,63.04,63.04,62.91,62.93,17879.0,58.897,58.897,58.7756,58.7943,17879.0
2022-04-18 15:35:00,62.92,62.93,62.86,62.9,15238.0,58.7849,58.7943,58.7289,58.7662,15238.0
2022-04-18 15:40:00,62.91,62.96,62.89,62.92,17530.0,58.7756,58.8223,58.7569,58.7849,17530.0
2022-04-18 15:45:00,62.91,62.94,62.85,62.9,20779.0,58.7756,58.8036,58.7195,58.7662,20779.0
2022-04-18 15:50:00,62.89,62.96,62.88,62.95,31390.0,58.7569,58.8223,58.7475,58.8129,31390.0
2022-04-18 15:55:00,62.94,62.99,62.88,62.99,89787.0,58.8036,58.8503,58.7475,58.8503,89787.0
2022-04-19 09:30:00,63.1,63.14,62.58,62.77,52438.0,58.9531,58.9905,58.4673,58.6448,52438.0
2022-04-19 09:35:00,62.77,62.89,62.69,62.77,22064.0,58.6448,58.7569,58.57,58.6448,22064.0
2022-04-19 09:40:00,62.77,62.95,62.71,62.86,17021.0,58.6448,58.8129,58.5887,58.7289,17021.0
2022-04-19 09:45:00,62.85,62.86,62.63,62.74,13395.0,58.7195,58.7289,58.514,58.6168,13395.0
2022-04-19 09:50:00,62.78,63.1,62.77,63.09,8127.0,58.6541,58.9531,58.6448,58.9437,8127.0
2022-04-19 09:55:00,63.08,63.11,62.89,62.96,8530.0,58.9344,58.9624,58.7569,58.8223,8530.0
2022-04-19 10:00:00,62.95,63.0,62.88,62.99,8343.0,58.8129,58.8597,58.7475,58.8503,8343.0
2022-04-19 10:05:00,63.03,63.05,62.85,62.9,18086.0,58.8877,58.9064,58.7195,58.7662,18086.0
2022-04-19 10:10:00,62.88,63.16,62.87,63.14,5808.0,58.7475,59.0091,58.7382,58.9905,5808.0
2022-04-19 10:15:00,63.14,63.15,62.98,62.99,11761.0,58.9905,58.9998,58.841,58.8503,11761.0
2022-04-19 10:20:00,63.0,63.14,62.98,63.08,5618.0,58.8597,58.9905,58.841,58.9344,5618.0
2022-04-19 10:25:00,63.08,63.45,63.08,63.4,21002.0,58.9344,59.2801,58.9344,59.2334,21002.0
2022-04-19 10:30:00,63.38,63.39,63.2,63.24,11070.0,59.2147,59.224,59.0465,59.0839,11070.0
2022-04-19 10:35:00,63.25,63.28,63.05,63.05,8033.0,59.0932,59.1213,58.9064,58.9064,8033.0
2022-04-19 10:40:00,63.0,63.12,63.0,63.03,9919.0,58.8597,58.9718,58.8597,58.8877,9919.0
2022-04-19 10:45:00,63.03,63.12,63.01,63.02,9727.0,58.8877,58.9718,58.869,58.8783,9727.0
2022-04-19 10:50:00,63.03,63.06,62.94,62.96,11761.0,58.8877,58.9157,58.8036,58.8223,11761.0
2022-04-19 10:55:00,62.99,63.03,62.97,62.97,9387.0,58.8503,58.8877,58.8316,58.8316,9387.0
2022-04-19 11:00:00,62.98,63.07,62.93,63.05,21060.0,58.841,58.9251,58.7943,58.9064,21060.0
2022-04-19 11:05:00,63.04,63.05,62.92,62.92,17993.0,58.897,58.9064,58.7849,58.7849,17993.0
2022-04-19 11:10:00,62.92,62.96,62.9,62.94,5886.0,58.7849,58.8223,58.7662,58.8036,5886.0
2022-04-19 11:15:00,62.94,63.02,62.93,62.97,7244.0,58.8036,58.8783,58.7943,58.8316,7244.0
2022-04-19 11:20:00,62.98,62.99,62.87,62.96,7966.0,58.841,58.8503,58.7382,58.8223,7966.0
2022-04-19 11:25:00,62.95,62.97,62.91,62.95,5340.0,58.8129,58.8316,58.7756,58.8129,5340.0
2022-04-19 11:30:00,62.97,62.97,62.76,62.78,6958.0,58.8316,58.8316,58.6354,58.6541,6958.0
2022-04-19 11:35:00,62.78,62.78,62.69,62.7,5713.0,58.6541,58.6541,58.57,58.5794,5713.0
2022-04-19 11:40:00,62.71,62.73,62.64,62.69,9284.0,58.5887,58.6074,58.5233,58.57,9284.0
2022-04-19 11:45:00,62.69,62.75,62.68,62.74,9639.0,58.57,58.6261,58.5607,58.6168,9639.0
2022-04-19 11:50:00,62.72,62.88,62.72,62.87,5867.0,58.5981,58.7475,58.5981,58.7382,5867.0
2022-04-19 11:55:00,62.86,62.98,62.85,62.88,26700.0,58.7289,58.841,58.7195,58.7475,26700.0
2022-04-19 12:00:00,62.89,62.91,62.84,62.9,8342.0,58.7569,58.7756,58.7102,58.7662,8342.0
2022-04-19 12:05:00,62.91,62.92,62.81,62.87,10163.0,58.7756,58.7849,58.6821,58.7382,10163.0
2022-04-19 12:10:00,62.87,62.91,62.86,62.89,2208.0,58.7382,58.7756,58.7289,58.7569,2208.0
2022-04-19 12:15:00,62.89,62.93,62.87,62.87,5315.0,58.7569,58.7943,58.7382,58.7382,5315.0
2022-04-19 12:20:00,62.86,62.91,62.86,62.89,3854.0,58.7289,58.7756,58.7289,58.7569,3854.0
2022-04-19 12:25:00,62.88,62.91,62.82,62.83,3155.0,58.7475,58.7756,58.6915,58.7008,3155.0
2022-04-19 12:30:00,62.84,62.89,62.83,62.88,7041.0,58.7102,58.7569,58.7008,58.7475,7041.0
2022-04-19 12:35:00,62.88,62.9,62.77,62.77,20526.0,58.7475,58.7662,58.6448,58.6448,20526.0
2022-04-19 12:40:00,62.77,62.8,62.76,62.79,7479.0,58.6448,58.6728,58.6354,58.6635,7479.0
2022-04-19 12:45:00,62.79,62.8,62.76,62.79,3833.0,58.6635,58.6728,58.6354,58.6635,3833.0
2022-04-19 12:50:00,62.77,62.79,62.71,62.73,5376.0,58.6448,58.6635,58.5887,58.6074,5376.0
2022-04-19 12:55:00,62.74,62.82,62.74,62.77,5318.0,58.6168,58.6915,58.6168,58.6448,5318.0
2022-04-19 13:00:00,62.75,62.75,62.72,62.74,8586.0,58.6261,58.6261,58.5981,58.6168,8586.0
2022-04-19 13:05:00,62.73,62.79,62.72,62.72,5926.0,58.6074,58.6635,58.5981,58.5981,5926.0
2022-04-19 13:10:00,62.72,62.76,62.68,62.69,6029.0,58.5981,58.6354,58.5607,58.57,6029.0
2022-04-19 13:15:00,62.68,62.68,62.64,62.66,6118.0,58.5607,58.5607,58.5233,58.542,6118.0
2022-04-19 13:20:00,62.66,62.66,62.59,62.59,8773.0,58.542,58.542,58.4766,58.4766,8773.0
2022-04-19 13:25:00,62.57,62.61,62.53,62.59,19222.0,58.4579,58.4953,58.4206,58.4766,19222.0
2022-04-19 13:30:00,62.6,62.62,62.57,62.57,6982.0,58.486,58.5046,58.4579,58.4579,6982.0
2022-04-19 13:35:00,62.58,62.59,62.46,62.53,21755.0,58.4673,58.4766,58.3552,58.4206,21755.0
2022-04-19 13:40:00,62.54,62.57,62.48,62.49,10410.0,58.4299,58.4579,58.3738,58.3832,10410.0
2022-04-19 13:45:00,62.5,62.51,62.45,62.5,6727.0,58.3925,58.4019,58.3458,58.3925,6727.0
2022-04-19 13:50:00,62.53,62.59,62.53,62.56,8265.0,58.4206,58.4766,58.4206,58.4486,8265.0
2022-04-19 13:55:00,62.56,62.58,62.53,62.57,10376.0,58.4486,58.4673,58.4206,58.4579,10376.0
2022-04-19 14:00:00,62.57,62.61,62.54,62.54,10128.0,58.4579,58.4953,58.4299,58.4299,10128.0
2022-04-19 14:05:00,62.54,62.57,62.49,62.52,7756.0,58.4299,58.4579,58.3832,58.4112,7756.0
2022-04-19 14:10:00,62.52,62.52,62.42,62.5,11725.0,58.4112,58.4112,58.3178,58.3925,11725.0
2022-04-19 14:15:00,62.5,62.52,62.49,62.49,5805.0,58.3925,58.4112,58.3832,58.3832,5805.0
2022-04-19 14:20:00,62.48,62.51,62.47,62.5,12306.0,58.3738,58.4019,58.3645,58.3925,12306.0
2022-04-19 14:25:00,62.51,62.52,62.43,62.46,9104.0,58.4019,58.4112,58.3271,58.3552,9104.0
2022-04-19 14:30:00,62.46,62.48,62.41,62.43,13453.0,58.3552,58.3738,58.3084,58.3271,13453.0
2022-04-19 14:35:00,62.44,62.48,62.42,62.47,20407.0,58.3365,58.3738,58.3178,58.3645,20407.0
2022-04-19 14:40:00,62.48,62.51,62.46,62.49,18025.0,58.3738,58.4019,58.3552,58.3832,18025.0
2022-04-19 14:45:00,62.49,62.65,62.48,62.64,27559.0,58.3832,58.5327,58.3738,58.5233,27559.0
2022-04-19 14:50:00,62.65,62.72,62.65,62.67,7672.0,58.5327,58.5981,58.5327,58.5514,7672.0
2022-04-19 14:55:00,62.67,62.71,62.67,62.71,8904.0,58.5514,58.5887,58.5514,58.5887,8904.0
2022-04-19 15:00:00,62.7,62.75,62.7,62.74,10520.0,58.5794,58.6261,58.5794,58.6168,10520.0
2022-04-19 15:05:00,62.74,62.74,62.63,62.7,10236.0,58.6168,58.6168,58.514,58.5794,10236.0
2022-04-19 15:10:00,62.7,62.78,62.69,62.74,13382.0,58.5794,58.6541,58.57,58.6168,13382.0
2022-04-19 15:15:00,62.75,62.8,62.75,62.75,12425.0,58.6261,58.6728,58.6261,58.6261,12425.0
2022-04-19 15:20:00,62.74,62.78,62.72,62.76,14544.0,58.6168,58.6541,58.5981,58.6354,14544.0
2022-04-19 15:25:00,62.77,62.79,62.75,62.78,10473.0,58.6448,58.6635,58.6261,58.6541,10473.0
2022-04-19 15:30:00,62.78,62.84,62.76,62.79,15848.0,58.6541,58.7102,58.6354,58.6635,15848.0
2022-04-19 15:35:00,62.79,62.86,62.76,62.86,17364.0,58.6635,58.7289,58.6354,58.7289,17364.0
2022-04-19 15:40:00,62.86,62.86,62.75,62.79,22194.0,58.7289,58.7289,58.6261,58.6635,22194.0
2022-04-19 15:45:00,62.79,62.8,62.69,62.69,30078.0,58.6635,58.6728,58.57,58.57,30078.0
2022-04-19 15:50:00,62.69,62.78,62.69,62.74,49332.0,58.57,58.6541,58.57,58.6168,49332.0
2022-04-19 15:55:00,62.74,62.74,62.61,62.72,131639.0,58.6168,58.6168,58.4953,58.5981,131639.0
2022-04-20 09:30:00,62.88,63.35,62.88,63.33,34500.0,58.7475,59.1867,58.7475,59.168,34500.0
2022-04-20 09:35:00,63.38,63.53,63.27,63.43,17810.0,59.2147,59.3548,59.1119,59.2614,17810.0
2022-04-20 09:40:00,63.43,63.57,63.36,63.42,35097.0,59.2614,59.3922,59.196,59.2521,35097.0
2022-04-20 09:45:00,63.42,63.44,63.25,63.32,36261.0,59.2521,59.2707,59.0932,59.1586,36261.0
2022-04-20 09:50:00,63.32,63.42,63.24,63.3,22017.0,59.1586,59.2521,59.0839,59.1399,22017.0
2022-04-20 09:55:00,63.3,63.33,63.24,63.3,10219.0,59.1399,59.168,59.0839,59.1399,10219.0
2022-04-20 10:00:00,63.33,63.75,63.33,63.75,13112.0,59.168,59.5604,59.168,59.5604,13112.0
2022-04-20 10:05:00,63.77,63.84,63.63,63.63,20715.0,59.5791,59.6445,59.4483,59.4483,20715.0
2022-04-20 10:10:00,63.63,63.66,63.58,63.59,18610.0,59.4483,59.4763,59.4015,59.4109,18610.0
2022-04-20 10:15:00,63.58,63.65,63.56,63.59,15892.0,59.4015,59.4669,59.3829,59.4109,15892.0
2022-04-20 10:20:00,63.59,63.77,63.53,63.7,23963.0,59.4109,59.5791,59.3548,59.5137,23963.0
2022-04-20 10:25:00,63.73,63.84,63.71,63.81,8753.0,59.5417,59.6445,59.523,59.6164,8753.0
2022-04-20 10:30:00,63.82,63.97,63.82,63.88,8187.0,59.6258,59.7659,59.6258,59.6818,8187.0
2022-04-20 10:35:00,63.89,63.99,63.88,63.88,12555.0,59.6912,59.7846,59.6818,59.6818,12555.0
2022-04-20 10:40:00,63.89,63.96,63.89,63.96,6890.0,59.6912,59.7566,59.6912,59.7566,6890.0
2022-04-20 10:45:00,63.96,64.06,63.87,63.89,20092.0,59.7566,59.85,59.6725,59.6912,20092.0
2022-04-20 10:50:00,63.89,63.94,63.83,63.92,5853.0,59.6912,59.7379,59.6351,59.7192,5853.0
2022-04-20 10:55:00,63.93,63.99,63.91,63.96,5148.0,59.7285,59.7846,59.7099,59.7566,5148.0
2022-04-20 11:00:00,63.95,63.99,63.91,63.91,8997.0,59.7472,59.7846,59.7099,59.7099,8997.0
2022-04-20 11:05:00,63.9,63.98,63.9,63.98,4804.0,59.7005,59.7753,59.7005,59.7753,4804.0
2022-04-20 11:10:00,63.96,64.06,63.92,64.03,11465.0,59.7566,59.85,59.7192,59.822,11465.0
2022-04-20 11:15:00,64.04,64.04,63.96,63.97,6632.0,59.8313,59.8313,59.7566,59.7659,6632.0
2022-04-20 11:20:00,63.94,64.02,63.94,63.99,8047.0,59.7379,59.8126,59.7379,59.7846,8047.0
2022-04-20 11:25:00,63.99,64.05,63.98,64.05,14626.0,59.7846,59.8407,59.7753,59.8407,14626.0
2022-04-20 11:30:00,64.04,64.07,63.97,63.98,11741.0,59.8313,59.8593,59.7659,59.7753,11741.0
2022-04-20 11:35:00,63.98,64.02,63.94,63.96,17193.0,59.7753,59.8126,59.7379,59.7566,17193.0
2022-04-20 11:40:00,63.95,63.97,63.91,63.94,14245.0,59.7472,59.7659,59.7099,59.7379,14245.0
2022-04-20 11:45:00,63.94,63.99,63.91,63.93,10315.0,59.7379,59.7846,59.7099,59.7285,10315.0
2022-04-20 11:50:00,63.93,63.97,63.87,63.88,16921.0,59.7285,59.7659,59.6725,59.6818,16921.0
2022-04-20 11:55:00,63.85,63.91,63.84,63.84,9884.0,59.6538,59.7099,59.6445,59.6445,9884.0
2022-04-20 12:00:00,63.84,63.87,63.82,63.84,12079.0,59.6445,59.6725,59.6258,59.6445,12079.0
2022-04-20 12:05:00,63.84,63.87,63.74,63.76,17887.0,59.6445,59.6725,59.551,59.5697,17887.0
2022-04-20 12:10:00,63.79,63.79,63.73,63.76,15984.0,59.5977,59.5977,59.5417,59.5697,15984.0
2022-04-20 12:15:00,63.79,63.79,63.71,63.71,12605.0,59.5977,59.5977,59.523,59.523,12605.0
2022-04-20 12:20:00,63.72,63.88,63.71,63.85,18805.0,59.5323,59.6818,59.523,59.6538,18805.0
2022-04-20 12:25:00,63.86,63.86,63.73,63.73,11201.0,59.6631,59.6631,59.5417,59.5417,11201.0
2022-04-20 12:30:00,63.73,63.82,63.72,63.76,8150.0,59.5417,59.6258,59.5323,59.5697,8150.0
2022-04-20 12:35:00,63.76,63.9,63.73,63.82,82461.0,59.5697,59.7005,59.5417,59.6258,82461.0
2022-04-20 12:40:00,63.83,63.91,63.81,63.89,22795.0,59.6351,59.7099,59.6164,59.6912,22795.0
2022-04-20 12:45:00,63.9,64.03,63.9,63.93,13424.0,59.7005,59.822,59.7005,59.7285,13424.0
2022-04-20 12:50:00,63.96,64.11,63.91,64.08,10644.0,59.7566,59.8967,59.7099,59.8687,10644.0
2022-04-20 12:55:00,64.09,64.18,64.09,64.18,8211.0,59.878,59.9621,59.878,59.9621,8211.0
2022-04-20 13:00:00,64.2,64.21,64.12,64.13,17519.0,59.9808,59.9901,59.9061,59.9154,17519.0
2022-04-20 13:05:00,64.14,64.14,64.05,64.05,11516.0,59.9247,59.9247,59.8407,59.8407,11516.0
2022-04-20 13:10:00,64.05,64.09,64.03,64.05,7961.0,59.8407,59.878,59.822,59.8407,7961.0
2022-04-20 13:15:00,64.05,64.09,64.02,64.02,9174.0,59.8407,59.878,59.8126,59.8126,9174.0
2022-04-20 13:20:00,64.01,64.03,63.97,64.03,13095.0,59.8033,59.822,59.7659,59.822,13095.0
2022-04-20 13:25:00,64.03,64.11,64.01,64.1,11783.0,59.822,59.8967,59.8033,59.8874,11783.0
2022-04-20 13:30:00,64.1,64.14,64.09,64.12,8945.0,59.8874,59.9247,59.878,59.9061,8945.0
2022-04-20 13:35:00,64.12,64.14,64.1,64.12,6274.0,59.9061,59.9247,59.8874,59.9061,6274.0
2022-04-20 13:40:00,64.12,64.12,64.1,64.11,6114.0,59.9061,59.9061,59.8874,59.8967,6114.0
2022-04-20 13:45:00,64.11,64.11,64.06,64.07,8978.0,59.8967,59.8967,59.85,59.8593,8978.0
2022-04-20 13:50:00,64.07,64.1,64.02,64.04,10147.0,59.8593,59.8874,59.8126,59.8313,10147.0
2022-04-20 13:55:00,64.04,64.07,64.02,64.07,25677.0,59.8313,59.8593,59.8126,59.8593,25677.0
2022-04-20 14:00:00,64.08,64.16,64.06,64.11,36417.0,59.8687,59.9434,59.85,59.8967,36417.0
2022-04-20 14:05:00,64.11,64.17,64.09,64.16,8327.0,59.8967,59.9528,59.878,59.9434,8327.0
2022-04-20 14:10:00,64.15,64.17,64.1,64.1,9121.0,59.9341,59.9528,59.8874,59.8874,9121.0
2022-04-20 14:15:00,64.1,64.13,64.05,64.05,10292.0,59.8874,59.9154,59.8407,59.8407,10292.0
2022-04-20 14:20:00,64.04,64.06,64.0,64.01,10732.0,59.8313,59.85,59.7939,59.8033,10732.0
2022-04-20 14:25:00,63.99,64.03,63.98,64.01,9773.0,59.7846,59.822,59.7753,59.8033,9773.0
2022-04-20 14:30:00,64.03,64.03,63.91,63.92,9628.0,59.822,59.822,59.7099,59.7192,9628.0
2022-04-20 14:35:00,63.92,63.98,63.91,63.95,10529.0,59.7192,59.7753,59.7099,59.7472,10529.0
2022-04-20 14:40:00,63.95,63.95,63.92,63.94,6008.0,59.7472,59.7472,59.7192,59.7379,6008.0
2022-04-20 14:45:00,63.93,63.93,63.87,63.87,6251.0,59.7285,59.7285,59.6725,59.6725,6251.0
2022-04-20 14:50:00,63.86,63.88,63.83,63.84,7411.0,59.6631,59.6818,59.6351,59.6445,7411.0
2022-04-20 14:55:00,63.84,63.86,63.79,63.8,5906.0,59.6445,59.6631,59.5977,59.6071,5906.0
2022-04-20 15:00:00,63.8,63.85,63.8,63.84,8293.0,59.6071,59.6538,59.6071,59.6445,8293.0
2022-04-20 15:05:00,63.84,63.84,63.76,63.82,15930.0,59.6445,59.6445,59.5697,59.6258,15930.0
2022-04-20 15:10:00,63.84,63.95,63.84,63.92,9972.0,59.6445,59.7472,59.6445,59.7192,9972.0
2022-04-20 15:15:00,63.92,63.98,63.89,63.94,7779.0,59.7192,59.7753,59.6912,59.7379,7779.0
2022-04-20 15:20:00,63.94,63.98,63.91,63.91,11406.0,59.7379,59.7753,59.7099,59.7099,11406.0
2022-04-20 15:25:00,63.91,64.01,63.91,64.01,11938.0,59.7099,59.8033,59.7099,59.8033,11938.0
2022-04-20 15:30:00,64.01,64.09,64.01,64.06,12828.0,59.8033,59.878,59.8033,59.85,12828.0
2022-04-20 15:35:00,64.06,64.07,64.02,64.03,12686.0,59.85,59.8593,59.8126,59.822,12686.0
2022-04-20 15:40:00,64.02,64.06,63.98,64.04,24192.0,59.8126,59.85,59.7753,59.8313,24192.0
2022-04-20 15:45:00,64.05,64.12,64.01,64.05,35634.0,59.8407,59.9061,59.8033,59.8407,35634.0
2022-04-20 15:50:00,64.07,64.09,63.9,63.92,47332.0,59.8593,59.878,59.7005,59.7192,47332.0
2022-04-20 15:55:00,63.93,63.94,63.85,63.87,104321.0,59.7285,59.7379,59.6538,59.6725,104321.0
2022-04-21 09:30:00,64.04,64.04,63.68,63.78,26469.0,59.8313,59.8313,59.495,59.5884,26469.0
2022-04-21 09:35:00,63.74,63.74,63.42,63.56,9192.0,59.551,59.551,59.2521,59.3829,9192.0
2022-04-21 09:40:00,63.56,63.7,63.55,63.62,9981.0,59.3829,59.5137,59.3735,59.4389,9981.0
2022-04-21 09:45:00,63.65,63.77,63.58,63.77,9700.0,59.4669,59.5791,59.4015,59.5791,9700.0
2022-04-21 09:50:00,63.78,64.02,63.76,64.02,6842.0,59.5884,59.8126,59.5697,59.8126,6842.0
2022-04-21 09:55:00,64.06,64.17,64.06,64.11,9396.0,59.85,59.9528,59.85,59.8967,9396.0
2022-04-21 10:00:00,64.12,64.14,63.99,64.0,9410.0,59.9061,59.9247,59.7846,59.7939,9410.0
2022-04-21 10:05:00,64.13,64.14,64.02,64.02,9951.0,59.9154,59.9247,59.8126,59.8126,9951.0
2022-04-21 10:10:00,63.98,64.14,63.97,64.08,5351.0,59.7753,59.9247,59.7659,59.8687,5351.0
2022-04-21 10:15:00,64.06,64.18,64.06,64.08,10388.0,59.85,59.9621,59.85,59.8687,10388.0
2022-04-21 10:20:00,64.05,64.1,63.9,63.97,18704.0,59.8407,59.8874,59.7005,59.7659,18704.0
2022-04-21 10:25:00,63.96,63.96,63.82,63.88,13857.0,59.7566,59.7566,59.6258,59.6818,13857.0
2022-04-21 10:30:00,63.88,63.94,63.84,63.92,22209.0,59.6818,59.7379,59.6445,59.7192,22209.0
2022-04-21 10:35:00,63.9,63.92,63.8,63.9,18327.0,59.7005,59.7192,59.6071,59.7005,18327.0
2022-04-21 10:40:00,63.91,63.94,63.83,63.87,13988.0,59.7099,59.7379,59.6351,59.6725,13988.0
2022-04-21 10:45:00,63.88,63.94,63.8,63.92,21406.0,59.6818,59.7379,59.6071,59.7192,21406.0
2022-04-21 10:50:00,63.92,64.1,63.9,64.1,16877.0,59.7192,59.8874,59.7005,59.8874,16877.0
2022-04-21 10:55:00,64.09,64.15,64.04,64.06,14472.0,59.878,59.9341,59.8313,59.85,14472.0
2022-04-21 11:00:00,64.09,64.18,64.05,64.08,5793.0,59.878,59.9621,59.8407,59.8687,5793.0
2022-04-21 11:05:00,64.06,64.14,64.06,64.14,5324.0,59.85,59.9247,59.85,59.9247,5324.0
2022-04-21 11:10:00,64.15,64.19,64.09,64.09,11163.0,59.9341,59.9715,59.878,59.878,11163.0
2022-04-21 11:15:00,64.08,64.17,64.07,64.15,5940.0,59.8687,59.9528,59.8593,59.9341,5940.0
2022-04-21 11:20:00,64.16,64.16,64.03,64.05,12651.0,59.9434,59.9434,59.822,59.8407,12651.0
2022-04-21 11:25:00,64.08,64.2,64.08,64.18,5045.0,59.8687,59.9808,59.8687,59.9621,5045.0
2022-04-21 11:30:00,64.2,64.22,64.17,64.17,5512.0,59.9808,59.9995,59.9528,59.9528,5512.0
2022-04-21 11:35:00,64.17,64.2,64.16,64.17,1696.0,59.9528,59.9808,59.9434,59.9528,1696.0
2022-04-21 11:40:00,64.16,64.21,64.14,64.21,16926.0,59.9434,59.9901,59.9247,59.9901,16926.0
2022-04-21 11:45:00,64.22,64.32,64.21,64.26,17834.0,59.9995,60.0929,59.9901,60.0369,17834.0
2022-04-21 11:50:00,64.27,64.27,64.14,64.17,13013.0,60.0462,60.0462,59.9247,59.9528,13013.0
2022-04-21 11:55:00,64.17,64.27,64.14,64.23,23782.0,59.9528,60.0462,59.9247,60.0088,23782.0
2022-04-21 12:00:00,64.24,64.28,64.19,64.19,13232.0,60.0182,60.0555,59.9715,59.9715,13232.0
2022-04-21 12:05:00,64.2,64.31,64.18,64.19,22442.0,59.9808,60.0836,59.9621,59.9715,22442.0
2022-04-21 12:10:00,64.19,64.28,64.17,64.2,9509.0,59.9715,60.0555,59.9528,59.9808,9509.0
2022-04-21 12:15:00,64.2,64.25,64.18,64.23,4627.0,59.9808,60.0275,59.9621,60.0088,4627.0
2022-04-21 12:20:00,64.25,64.25,64.19,64.21,5021.0,60.0275,60.0275,59.9715,59.9901,5021.0
2022-04-21 12:25:00,64.21,64.27,64.2,64.23,7168.0,59.9901,60.0462,59.9808,60.0088,7168.0
2022-04-21 12:30:00,64.22,64.33,64.22,64.33,6760.0,59.9995,60.1023,59.9995,60.1023,6760.0
2022-04-21 12:35:00,64.33,64.39,64.32,64.36,13483.0,60.1023,60.1583,60.0929,60.1303,13483.0
2022-04-21 12:40:00,64.37,64.4,64.31,64.33,9391.0,60.1396,60.1677,60.0836,60.1023,9391.0
2022-04-21 12:45:00,64.32,64.35,64.27,64.3,9298.0,60.0929,60.1209,60.0462,60.0742,9298.0
2022-04-21 12:50:00,64.29,64.29,64.19,64.2,5611.0,60.0649,60.0649,59.9715,59.9808,5611.0
2022-04-21 12:55:00,64.2,64.28,64.2,64.23,5771.0,59.9808,60.0555,59.9808,60.0088,5771.0
2022-04-21 13:00:00,64.24,64.27,64.16,64.18,5084.0,60.0182,60.0462,59.9434,59.9621,5084.0
2022-04-21 13:05:00,64.19,64.21,64.14,64.15,5613.0,59.9715,59.9901,59.9247,59.9341,5613.0
2022-04-21 13:10:00,64.15,64.19,64.11,64.18,4581.0,59.9341,59.9715,59.8967,59.9621,4581.0
2022-04-21 13:15:00,64.19,64.2,64.1,64.12,4560.0,59.9715,59.9808,59.8874,59.9061,4560.0
2022-04-21 13:20:00,64.12,64.27,64.12,64.24,5776.0,59.9061,60.0462,59.9061,60.0182,5776.0
2022-04-21 13:25:00,64.22,64.29,64.17,64.29,4056.0,59.9995,60.0649,59.9528,60.0649,4056.0
2022-04-21 13:30:00,64.31,64.36,64.29,64.34,8754.0,60.0836,60.1303,60.0649,60.1116,8754.0
2022-04-21 13:35:00,64.33,64.33,64.27,64.28,5820.0,60.1023,60.1023,60.0462,60.0555,5820.0
2022-04-21 13:40:00,64.27,64.32,64.19,64.26,5296.0,60.0462,60.0929,59.9715,60.0369,5296.0
2022-04-21 13:45:00,64.25,64.39,64.25,64.36,6175.0,60.0275,60.1583,60.0275,60.1303,6175.0
2022-04-21 13:50:00,64.34,64.34,64.31,64.32,2625.0,60.1116,60.1116,60.0836,60.0929,2625.0
2022-04-21 13:55:00,64.33,64.33,64.24,64.26,10140.0,60.1023,60.1023,60.0182,60.0369,10140.0
2022-04-21 14:00:00,64.25,64.25,64.04,64.05,14015.0,60.0275,60.0275,59.8313,59.8407,14015.0
2022-04-21 14:05:00,64.04,64.2,64.0,64.19,25957.0,59.8313,59.9808,59.7939,59.9715,25957.0
2022-04-21 14:10:00,64.2,64.28,64.18,64.25,4375.0,59.9808,60.0555,59.9621,60.0275,4375.0
2022-04-21 14:15:00,64.25,64.33,64.24,64.33,7509.0,60.0275,60.1023,60.0182,60.1023,7509.0
2022-04-21 14:20:00,64.37,64.44,64.32,64.41,41311.0,60.1396,60.205,60.0929,60.177,41311.0
2022-04-21 14:25:00,64.42,64.5,64.39,64.46,17128.0,60.1863,60.2611,60.1583,60.2237,17128.0
2022-04-21 14:30:00,64.45,64.53,64.42,64.42,8530.0,60.2144,60.2891,60.1863,60.1863,8530.0
2022-04-21 14:35:00,64.44,64.48,64.36,64.36,6104.0,60.205,60.2424,60.1303,60.1303,6104.0
2022-04-21 14:40:00,64.37,64.39,64.24,64.24,9484.0,60.1396,60.1583,60.0182,60.0182,9484.0
2022-04-21 14:45:00,64.22,64.23,64.12,64.15,9738.0,59.9995,60.0088,59.9061,59.9341,9738.0
2022-04-21 14:50:00,64.13,64.16,64.07,64.14,5750.0,59.9154,59.9434,59.8593,59.9247,5750.0
2022-04-21 14:55:00,64.13,64.17,64.08,64.11,6955.0,59.9154,59.9528,59.8687,59.8967,6955.0
2022-04-21 15:00:00,64.12,64.12,64.02,64.02,8736.0,59.9061,59.9061,59.8126,59.8126,8736.0
2022-04-21 15:05:00,64.03,64.04,63.97,64.0,34286.0,59.822,59.8313,59.7659,59.7939,34286.0
2022-04-21 15:10:00,63.99,64.06,63.98,64.05,13181.0,59.7846,59.85,59.7753,59.8407,13181.0
2022-04-21 15:15:00,64.05,64.09,63.9,63.94,49543.0,59.8407,59.878,59.7005,59.7379,49543.0
2022-04-21 15:20:00,63.94,63.95,63.72,63.87,31352.0,59.7379,59.7472,59.5323,59.6725,31352.0
2022-04-21 15:25:00,63.85,63.98,63.73,63.97,43475.0,59.6538,59.7753,59.5417,59.7659,43475.0
2022-04-21 15:30:00,63.93,64.08,63.92,63.92,25013.0,59.7285,59.8687,59.7192,59.7192,25013.0
2022-04-21 15:35:00,63.91,63.91,63.7,63.73,27795.0,59.7099,59.7099,59.5137,59.5417,27795.0
2022-04-21 15:40:00,63.73,63.86,63.73,63.79,23018.0,59.5417,59.6631,59.5417,59.5977,23018.0
2022-04-21 15:45:00,63.77,63.77,63.49,63.5,30591.0,59.5791,59.5791,59.3175,59.3268,30591.0
2022-04-21 15:50:00,63.45,63.8,63.42,63.75,57791.0,59.2801,59.6071,59.2521,59.5604,57791.0
2022-04-21 15:55:00,63.73,63.82,63.66,63.74,216302.0,59.5417,59.6258,59.4763,59.551,216302.0
2022-04-22 09:30:00,62.93,63.0,62.49,62.62,52692.0,58.7943,58.8597,58.3832,58.5046,52692.0
2022-04-22 09:35:00,62.67,63.1,62.67,62.87,33555.0,58.5514,58.9531,58.5514,58.7382,33555.0
2022-04-22 09:40:00,62.89,63.02,62.71,62.76,15816.0,58.7569,58.8783,58.5887,58.6354,15816.0
2022-04-22 09:45:00,62.74,62.77,62.61,62.64,16750.0,58.6168,58.6448,58.4953,58.5233,16750.0
2022-04-22 09:50:00,62.62,62.65,62.3,62.43,40943.0,58.5046,58.5327,58.2057,58.3271,40943.0
2022-04-22 09:55:00,62.47,62.68,62.47,62.62,12564.0,58.3645,58.5607,58.3645,58.5046,12564.0
2022-04-22 10:00:00,62.62,62.62,62.18,62.32,13118.0,58.5046,58.5046,58.0936,58.2244,13118.0
2022-04-22 10:05:00,62.38,62.45,62.32,62.33,11762.0,58.2804,58.3458,58.2244,58.2337,11762.0
2022-04-22 10:10:00,62.31,62.43,62.25,62.37,13146.0,58.215,58.3271,58.159,58.2711,13146.0
2022-04-22 10:15:00,62.36,62.37,62.26,62.33,9874.0,58.2617,58.2711,58.1683,58.2337,9874.0
2022-04-22 10:20:00,62.32,62.37,62.22,62.26,14013.0,58.2244,58.2711,58.1309,58.1683,14013.0
2022-04-22 10:25:00,62.23,62.27,62.13,62.17,19722.0,58.1403,58.1776,58.0468,58.0842,19722.0
2022-04-22 10:30:00,62.16,62.26,62.09,62.23,14338.0,58.0749,58.1683,58.0095,58.1403,14338.0
2022-04-22 10:35:00,62.23,62.26,62.07,62.17,13039.0,58.1403,58.1683,57.9908,58.0842,13039.0
2022-04-22 10:40:00,62.14,62.15,61.88,61.9,15356.0,58.0562,58.0655,57.8133,57.832,15356.0
2022-04-22 10:45:00,61.86,61.97,61.83,61.97,18619.0,57.7946,57.8974,57.7666,57.8974,18619.0
2022-04-22 10:50:00,61.98,62.04,61.96,61.99,13644.0,57.9067,57.9628,57.888,57.916,13644.0
2022-04-22 10:55:00,61.98,61.99,61.93,61.94,12847.0,57.9067,57.916,57.86,57.8693,12847.0
2022-04-22 11:00:00,61.95,62.1,61.92,62.1,14083.0,57.8787,58.0188,57.8506,58.0188,14083.0
2022-04-22 11:05:00,62.11,62.28,62.11,62.2,15131.0,58.0282,58.187,58.0282,58.1122,15131.0
2022-04-22 11:10:00,62.18,62.28,62.15,62.21,29993.0,58.0936,58.187,58.0655,58.1216,29993.0
2022-04-22 11:15:00,62.2,62.28,62.16,62.27,10828.0,58.1122,58.187,58.0749,58.1776,10828.0
2022-04-22 11:20:00,62.27,62.3,62.12,62.16,12008.0,58.1776,58.2057,58.0375,58.0749,12008.0
2022-04-22 11:25:00,62.15,62.18,62.12,62.13,8247.0,58.0655,58.0936,58.0375,58.0468,8247.0
2022-04-22 11:30:00,62.15,62.2,62.06,62.07,17082.0,58.0655,58.1122,57.9814,57.9908,17082.0
2022-04-22 11:35:00,62.07,62.11,62.03,62.06,10936.0,57.9908,58.0282,57.9534,57.9814,10936.0
2022-04-22 11:40:00,62.06,62.08,61.92,61.93,11875.0,57.9814,58.0001,57.8506,57.86,11875.0
2022-04-22 11:45:00,61.93,61.93,61.75,61.83,10825.0,57.86,57.86,57.6918,57.7666,10825.0
2022-04-22 11:50:00,61.82,61.83,61.64,61.76,28546.0,57.7572,57.7666,57.589,57.7012,28546.0
2022-04-22 11:55:00,61.75,61.82,61.73,61.81,18083.0,57.6918,57.7572,57.6731,57.7479,18083.0
2022-04-22 12:00:00,61.8,61.8,61.73,61.79,13345.0,57.7385,57.7385,57.6731,57.7292,13345.0
2022-04-22 12:05:00,61.79,61.91,61.79,61.91,9240.0,57.7292,57.8413,57.7292,57.8413,9240.0
2022-04-22 12:10:00,61.93,61.99,61.92,61.94,9661.0,57.86,57.916,57.8506,57.8693,9661.0
2022-04-22 12:15:00,61.94,62.0,61.89,61.99,12045.0,57.8693,57.9254,57.8226,57.916,12045.0
2022-04-22 12:20:00,61.98,62.05,61.96,62.04,7685.0,57.9067,57.9721,57.888,57.9628,7685.0
2022-04-22 12:25:00,62.05,62.07,62.02,62.06,7186.0,57.9721,57.9908,57.9441,57.9814,7186.0
2022-04-22 12:30:00,62.05,62.14,62.03,62.13,5818.0,57.9721,58.0562,57.9534,58.0468,5818.0
2022-04-22 12:35:00,62.12,62.21,62.06,62.06,10097.0,58.0375,58.1216,57.9814,57.9814,10097.0
2022-04-22 12:40:00,62.07,62.11,62.05,62.1,7280.0,57.9908,58.0282,57.9721,58.0188,7280.0
2022-04-22 12:45:00,62.09,62.09,62.04,62.05,7455.0,58.0095,58.0095,57.9628,57.9721,7455.0
2022-04-22 12:50:00,62.05,62.05,61.94,61.94,10192.0,57.9721,57.9721,57.8693,57.8693,10192.0
2022-04-22 12:55:00,61.95,62.0,61.95,61.99,3406.0,57.8787,57.9254,57.8787,57.916,3406.0
2022-04-22 13:00:00,61.98,61.98,61.91,61.95,5371.0,57.9067,57.9067,57.8413,57.8787,5371.0
2022-04-22 13:05:00,61.95,62.0,61.94,62.0,8783.0,57.8787,57.9254,57.8693,57.9254,8783.0
2022-04-22 13:10:00,62.0,62.04,61.98,62.04,4258.0,57.9254,57.9628,57.9067,57.9628,4258.0
2022-04-22 13:15:00,62.05,62.08,62.01,62.06,4236.0,57.9721,58.0001,57.9347,57.9814,4236.0
2022-04-22 13:20:00,62.05,62.05,61.95,61.98,7074.0,57.9721,57.9721,57.8787,57.9067,7074.0
2022-04-22 13:25:00,61.98,62.09,61.98,62.09,3484.0,57.9067,58.0095,57.9067,58.0095,3484.0
2022-04-22 13:30:00,62.08,62.1,61.98,62.04,22664.0,58.0001,58.0188,57.9067,57.9628,22664.0
2022-04-22 13:35:00,62.03,62.03,61.94,62.03,8617.0,57.9534,57.9534,57.8693,57.9534,8617.0
2022-04-22 13:40:00,62.03,62.03,61.95,61.96,6316.0,57.9534,57.9534,57.8787,57.888,6316.0
2022-04-22 13:45:00,61.96,61.99,61.93,61.99,12671.0,57.888,57.916,57.86,57.916,12671.0
2022-04-22 13:50:00,62.0,62.08,62.0,62.05,13389.0,57.9254,58.0001,57.9254,57.9721,13389.0
2022-04-22 13:55:00,62.05,62.06,61.86,61.9,57131.0,57.9721,57.9814,57.7946,57.832,57131.0
2022-04-22 14:00:00,61.89,61.91,61.85,61.86,52369.0,57.8226,57.8413,57.7852,57.7946,52369.0
2022-04-22 14:05:00,61.87,61.94,61.87,61.94,17060.0,57.8039,57.8693,57.8039,57.8693,17060.0
2022-04-22 14:10:00,61.94,61.95,61.89,61.92,23810.0,57.8693,57.8787,57.8226,57.8506,23810.0
2022-04-22 14:15:00,61.93,62.02,61.84,61.98,39085.0,57.86,57.9441,57.7759,57.9067,39085.0
2022-04-22 14:20:00,61.98,62.04,61.91,62.04,12663.0,57.9067,57.9628,57.8413,57.9628,12663.0
2022-04-22 14:25:00,62.03,62.07,61.99,62.05,14542.0,57.9534,57.9908,57.916,57.9721,14542.0
2022-04-22 14:30:00,62.05,62.13,62.05,62.13,13027.0,57.9721,58.0468,57.9721,58.0468,13027.0
2022-04-22 14:35:00,62.12,62.18,62.09,62.16,26263.0,58.0375,58.0936,58.0095,58.0749,26263.0
2022-04-22 14:40:00,62.16,62.19,62.09,62.12,16551.0,58.0749,58.1029,58.0095,58.0375,16551.0
2022-04-22 14:45:00,62.11,62.15,61.85,61.85,69005.0,58.0282,58.0655,57.7852,57.7852,69005.0
2022-04-22 14:50:00,61.84,61.85,61.69,61.77,27114.0,57.7759,57.7852,57.6358,57.7105,27114.0
2022-04-22 14:55:00,61.76,61.76,61.64,61.67,10494.0,57.7012,57.7012,57.589,57.6171,10494.0
2022-04-22 15:00:00,61.67,61.72,61.65,61.71,17729.0,57.6171,57.6638,57.5984,57.6544,17729.0
2022-04-22 15:05:00,61.71,61.75,61.65,61.65,10481.0,57.6544,57.6918,57.5984,57.5984,10481.0
2022-04-22 15:10:00,61.65,61.89,61.59,61.88,11557.0,57.5984,57.8226,57.5423,57.8133,11557.0
2022-04-22 15:15:00,61.86,62.0,61.84,61.98,10179.0,57.7946,57.9254,57.7759,57.9067,10179.0
2022-04-22 15:20:00,61.99,62.0,61.85,61.88,10209.0,57.916,57.9254,57.7852,57.8133,10209.0
2022-04-22 15:25:00,61.89,61.93,61.87,61.9,11399.0,57.8226,57.86,57.8039,57.832,11399.0
2022-04-22 15:30:00,61.91,61.98,61.91,61.97,14389.0,57.8413,57.9067,57.8413,57.8974,14389.0
2022-04-22 15:35:00,61.97,62.04,61.95,62.03,19775.0,57.8974,57.9628,57.8787,57.9534,19775.0
2022-04-22 15:40:00,62.02,62.11,61.93,61.94,25060.0,57.9441,58.0282,57.86,57.8693,25060.0
2022-04-22 15:45:00,61.94,61.96,61.71,61.72,39295.0,57.8693,57.888,57.6544,57.6638,39295.0
2022-04-22 15:50:00,61.71,61.72,61.54,61.63,66638.0,57.6544,57.6638,57.4956,57.5797,66638.0
2022-04-22 15:55:00,61.62,61.62,61.5,61.57,167206.0,57.5704,57.5704,57.4582,57.5236,167206.0
2022-04-25 09:30:00,61.25,61.33,60.71,60.74,67882.0,57.2247,57.2994,56.7202,56.7482,67882.0
2022-04-25 09:35:00,60.69,60.78,60.46,60.61,39548.0,56.7015,56.7856,56.4866,56.6267,39548.0
2022-04-25 09:40:00,60.57,60.81,60.42,60.48,31977.0,56.5894,56.8136,56.4492,56.5053,31977.0
2022-04-25 09:45:00,60.5,60.88,60.46,60.72,17205.0,56.524,56.879,56.4866,56.7295,17205.0
2022-04-25 09:50:00,60.62,60.88,60.52,60.52,10837.0,56.6361,56.879,56.5426,56.5426,10837.0
2022-04-25 09:55:00,60.44,60.53,60.26,60.3,22473.0,56.4679,56.552,56.2997,56.3371,22473.0
2022-04-25 10:00:00,60.31,60.4,60.25,60.29,14997.0,56.3464,56.4305,56.2904,56.3278,14997.0
2022-04-25 10:05:00,60.29,60.49,60.23,60.34,19418.0,56.3278,56.5146,56.2717,56.3745,19418.0
2022-04-25 10:10:00,60.37,60.52,60.32,60.47,15200.0,56.4025,56.5426,56.3558,56.4959,15200.0
2022-04-25 10:15:00,60.45,60.59,60.42,60.57,12881.0,56.4772,56.608,56.4492,56.5894,12881.0
2022-04-25 10:20:00,60.6,60.62,60.38,60.52,15154.0,56.6174,56.6361,56.4118,56.5426,15154.0
2022-04-25 10:25:00,60.52,60.6,60.45,60.55,25757.0,56.5426,56.6174,56.4772,56.5707,25757.0
2022-04-25 10:30:00,60.52,60.75,60.49,60.75,18035.0,56.5426,56.7575,56.5146,56.7575,18035.0
2022-04-25 10:35:00,60.77,60.8,60.57,60.58,11561.0,56.7762,56.8042,56.5894,56.5987,11561.0
2022-04-25 10:40:00,60.55,60.55,60.35,60.41,11755.0,56.5707,56.5707,56.3838,56.4399,11755.0
2022-04-25 10:45:00,60.39,60.48,60.36,60.43,12277.0,56.4212,56.5053,56.3932,56.4586,12277.0
2022-04-25 10:50:00,60.43,60.48,60.38,60.4,18290.0,56.4586,56.5053,56.4118,56.4305,18290.0
2022-04-25 10:55:00,60.4,60.46,60.14,60.15,13344.0,56.4305,56.4866,56.1876,56.197,13344.0
2022-04-25 11:00:00,60.18,60.31,60.15,60.28,28217.0,56.225,56.3464,56.197,56.3184,28217.0
2022-04-25 11:05:00,60.28,60.38,60.25,60.31,34507.0,56.3184,56.4118,56.2904,56.3464,34507.0
2022-04-25 11:10:00,60.29,60.58,60.25,60.54,12010.0,56.3278,56.5987,56.2904,56.5613,12010.0
2022-04-25 11:15:00,60.54,60.54,60.26,60.26,23620.0,56.5613,56.5613,56.2997,56.2997,23620.0
2022-04-25 11:20:00,60.23,60.32,60.13,60.3,13031.0,56.2717,56.3558,56.1783,56.3371,13031.0
2022-04-25 11:25:00,60.27,60.34,60.14,60.17,14219.0,56.3091,56.3745,56.1876,56.2156,14219.0
2022-04-25 11:30:00,60.2,60.2,59.97,60.09,18590.0,56.2437,56.2437,56.0288,56.1409,18590.0
2022-04-25 11:35:00,60.1,60.2,59.97,60.01,15315.0,56.1502,56.2437,56.0288,56.0662,15315.0
2022-04-25 11:40:00,59.96,60.11,59.94,60.08,12261.0,56.0195,56.1596,56.0008,56.1316,12261.0
2022-04-25 11:45:00,60.06,60.06,59.9,59.95,10016.0,56.1129,56.1129,55.9634,56.0101,10016.0
2022-04-25 11:50:00,59.95,59.95,59.82,59.94,19856.0,56.0101,56.0101,55.8887,56.0008,19856.0
2022-04-25 11:55:00,59.94,60.16,59.93,60.16,11387.0,56.0008,56.2063,55.9914,56.2063,11387.0
2022-04-25 12:00:00,60.17,60.18,60.07,60.15,7388.0,56.2156,56.225,56.1222,56.197,7388.0
2022-04-25 12:05:00,60.16,60.44,60.16,60.39,8300.0,56.2063,56.4679,56.2063,56.4212,8300.0
2022-04-25 12:10:00,60.39,60.4,60.26,60.26,8419.0,56.4212,56.4305,56.2997,56.2997,8419.0
2022-04-25 12:15:00,60.25,60.32,60.08,60.14,12875.0,56.2904,56.3558,56.1316,56.1876,12875.0
2022-04-25 12:20:00,60.14,60.49,60.14,60.49,17947.0,56.1876,56.5146,56.1876,56.5146,17947.0
2022-04-25 12:25:00,60.52,60.55,60.33,60.38,15293.0,56.5426,56.5707,56.3651,56.4118,15293.0
2022-04-25 12:30:00,60.36,60.45,60.3,60.38,9568.0,56.3932,56.4772,56.3371,56.4118,9568.0
2022-04-25 12:35:00,60.38,60.44,60.32,60.33,9307.0,56.4118,56.4679,56.3558,56.3651,9307.0
2022-04-25 12:40:00,60.33,60.35,60.24,60.24,13575.0,56.3651,56.3838,56.281,56.281,13575.0
2022-04-25 12:45:00,60.25,60.4,60.25,60.39,12329.0,56.2904,56.4305,56.2904,56.4212,12329.0
2022-04-25 12:50:00,60.4,60.44,60.33,60.34,8471.0,56.4305,56.4679,56.3651,56.3745,8471.0
2022-04-25 12:55:00,60.35,60.39,60.32,60.39,6476.0,56.3838,56.4212,56.3558,56.4212,6476.0
2022-04-25 13:00:00,60.42,60.45,60.34,60.38,6589.0,56.4492,56.4772,56.3745,56.4118,6589.0
2022-04-25 13:05:00,60.37,60.52,60.34,60.51,7805.0,56.4025,56.5426,56.3745,56.5333,7805.0
2022-04-25 13:10:00,60.53,60.54,60.48,60.51,23293.0,56.552,56.5613,56.5053,56.5333,23293.0
2022-04-25 13:15:00,60.52,60.56,60.48,60.53,25992.0,56.5426,56.58,56.5053,56.552,25992.0
2022-04-25 13:20:00,60.52,60.53,60.4,60.48,6342.0,56.5426,56.552,56.4305,56.5053,6342.0
2022-04-25 13:25:00,60.49,60.55,60.46,60.49,10897.0,56.5146,56.5707,56.4866,56.5146,10897.0
2022-04-25 13:30:00,60.51,60.56,60.48,60.5,10420.0,56.5333,56.58,56.5053,56.524,10420.0
2022-04-25 13:35:00,60.5,60.5,60.35,60.4,10495.0,56.524,56.524,56.3838,56.4305,10495.0
2022-04-25 13:40:00,60.41,60.5,60.41,60.47,9874.0,56.4399,56.524,56.4399,56.4959,9874.0
2022-04-25 13:45:00,60.47,60.51,60.41,60.51,6528.0,56.4959,56.5333,56.4399,56.5333,6528.0
2022-04-25 13:50:00,60.51,60.51,60.38,60.47,10274.0,56.5333,56.5333,56.4118,56.4959,10274.0
2022-04-25 13:55:00,60.45,60.49,60.4,60.48,9354.0,56.4772,56.5146,56.4305,56.5053,9354.0
2022-04-25 14:00:00,60.51,60.53,60.42,60.44,10107.0,56.5333,56.552,56.4492,56.4679,10107.0
2022-04-25 14:05:00,60.43,60.69,60.43,60.68,6875.0,56.4586,56.7015,56.4586,56.6921,6875.0
2022-04-25 14:10:00,60.68,60.71,60.61,60.67,7585.0,56.6921,56.7202,56.6267,56.6828,7585.0
2022-04-25 14:15:00,60.67,60.79,60.66,60.75,9646.0,56.6828,56.7949,56.6734,56.7575,9646.0
2022-04-25 14:20:00,60.76,60.83,60.73,60.82,6379.0,56.7669,56.8323,56.7388,56.8229,6379.0
2022-04-25 14:25:00,60.84,61.01,60.81,60.99,31892.0,56.8416,57.0004,56.8136,56.9818,31892.0
2022-04-25 14:30:00,61.0,61.09,60.98,61.05,22949.0,56.9911,57.0752,56.9724,57.0378,22949.0
2022-04-25 14:35:00,61.04,61.08,60.92,60.99,30140.0,57.0285,57.0658,56.9164,56.9818,30140.0
2022-04-25 14:40:00,60.97,61.16,60.94,61.09,37660.0,56.9631,57.1406,56.935,57.0752,37660.0
2022-04-25 14:45:00,61.04,61.12,61.03,61.09,18285.0,57.0285,57.1032,57.0191,57.0752,18285.0
2022-04-25 14:50:00,61.09,61.09,61.03,61.07,26133.0,57.0752,57.0752,57.0191,57.0565,26133.0
2022-04-25 14:55:00,61.08,61.13,61.01,61.02,16533.0,57.0658,57.1126,57.0004,57.0098,16533.0
2022-04-25 15:00:00,61.01,61.02,60.89,60.95,28795.0,57.0004,57.0098,56.8883,56.9444,28795.0
2022-04-25 15:05:00,60.95,61.19,60.93,61.18,24053.0,56.9444,57.1686,56.9257,57.1593,24053.0
2022-04-25 15:10:00,61.17,61.29,61.17,61.27,14884.0,57.1499,57.262,57.1499,57.2434,14884.0
2022-04-25 15:15:00,61.27,61.63,61.27,61.4,84976.0,57.2434,57.5797,57.2434,57.3648,84976.0
2022-04-25 15:20:00,61.41,61.41,61.3,61.34,30293.0,57.3742,57.3742,57.2714,57.3088,30293.0
2022-04-25 15:25:00,61.33,61.38,61.24,61.31,41023.0,57.2994,57.3461,57.2153,57.2807,41023.0
2022-04-25 15:30:00,61.31,61.39,61.28,61.39,41539.0,57.2807,57.3555,57.2527,57.3555,41539.0
2022-04-25 15:35:00,61.39,61.48,61.37,61.42,35707.0,57.3555,57.4396,57.3368,57.3835,35707.0
2022-04-25 15:40:00,61.42,61.45,61.32,61.4,36411.0,57.3835,57.4115,57.2901,57.3648,36411.0
2022-04-25 15:45:00,61.42,61.45,61.35,61.35,52077.0,57.3835,57.4115,57.3181,57.3181,52077.0
2022-04-25 15:50:00,61.32,61.4,61.22,61.32,95849.0,57.2901,57.3648,57.1966,57.2901,95849.0
2022-04-25 15:55:00,61.31,61.32,61.16,61.25,248646.0,57.2807,57.2901,57.1406,57.2247,248646.0
2022-04-26 09:30:00,60.88,60.97,60.75,60.76,30539.0,56.879,56.9631,56.7575,56.7669,30539.0
2022-04-26 09:35:00,60.79,60.93,60.76,60.93,19386.0,56.7949,56.9257,56.7669,56.9257,19386.0
2022-04-26 09:40:00,60.93,61.04,60.79,61.03,18322.0,56.9257,57.0285,56.7949,57.0191,18322.0
2022-04-26 09:45:00,61.04,61.18,60.92,61.12,14714.0,57.0285,57.1593,56.9164,57.1032,14714.0
2022-04-26 09:50:00,61.12,61.33,61.01,61.3,11501.0,57.1032,57.2994,57.0004,57.2714,11501.0
2022-04-26 09:55:00,61.3,61.54,61.3,61.52,10902.0,57.2714,57.4956,57.2714,57.4769,10902.0
2022-04-26 10:00:00,61.51,61.62,61.4,61.61,13486.0,57.4676,57.5704,57.3648,57.561,13486.0
2022-04-26 10:05:00,61.64,61.66,61.48,61.58,17299.0,57.589,57.6077,57.4396,57.533,17299.0
2022-04-26 10:10:00,61.57,61.57,61.28,61.37,11980.0,57.5236,57.5236,57.2527,57.3368,11980.0
2022-04-26 10:15:00,61.36,61.36,61.13,61.18,9249.0,57.3274,57.3274,57.1126,57.1593,9249.0
2022-04-26 10:20:00,61.16,61.22,61.1,61.19,12977.0,57.1406,57.1966,57.0845,57.1686,12977.0
2022-04-26 10:25:00,61.22,61.37,61.18,61.37,16029.0,57.1966,57.3368,57.1593,57.3368,16029.0
2022-04-26 10:30:00,61.38,61.48,61.27,61.39,16032.0,57.3461,57.4396,57.2434,57.3555,16032.0
2022-04-26 10:35:00,61.4,61.42,61.24,61.31,35228.0,57.3648,57.3835,57.2153,57.2807,35228.0
2022-04-26 10:40:00,61.32,61.32,61.03,61.04,13333.0,57.2901,57.2901,57.0191,57.0285,13333.0
2022-04-26 10:45:00,61.04,61.26,61.02,61.26,13023.0,57.0285,57.234,57.0098,57.234,13023.0
2022-04-26 10:50:00,61.24,61.48,61.23,61.41,9657.0,57.2153,57.4396,57.206,57.3742,9657.0
2022-04-26 10:55:00,61.37,61.46,61.31,61.38,15632.0,57.3368,57.4209,57.2807,57.3461,15632.0
2022-04-26 11:00:00,61.36,61.49,61.22,61.48,80376.0,57.3274,57.4489,57.1966,57.4396,80376.0
2022-04-26 11:05:00,61.49,61.52,61.4,61.41,31160.0,57.4489,57.4769,57.3648,57.3742,31160.0
2022-04-26 11:10:00,61.41,61.61,61.41,61.59,32051.0,57.3742,57.561,57.3742,57.5423,32051.0
2022-04-26 11:15:00,61.6,61.65,61.52,61.59,31613.0,57.5517,57.5984,57.4769,57.5423,31613.0
2022-04-26 11:20:00,61.6,61.89,61.6,61.85,26086.0,57.5517,57.8226,57.5517,57.7852,26086.0
2022-04-26 11:25:00,61.85,62.06,61.85,61.98,20898.0,57.7852,57.9814,57.7852,57.9067,20898.0
2022-04-26 11:30:00,61.98,61.99,61.77,61.77,15143.0,57.9067,57.916,57.7105,57.7105,15143.0
2022-04-26 11:35:00,61.77,61.78,61.53,61.71,21785.0,57.7105,57.7198,57.4863,57.6544,21785.0
2022-04-26 11:40:00,61.68,61.79,61.66,61.76,7024.0,57.6264,57.7292,57.6077,57.7012,7024.0
2022-04-26 11:45:00,61.76,61.84,61.72,61.77,7145.0,57.7012,57.7759,57.6638,57.7105,7145.0
2022-04-26 11:50:00,61.77,61.8,61.69,61.7,5248.0,57.7105,57.7385,57.6358,57.6451,5248.0
2022-04-26 11:55:00,61.67,61.67,61.56,61.57,5598.0,57.6171,57.6171,57.5143,57.5236,5598.0
2022-04-26 12:00:00,61.59,61.59,61.37,61.38,4549.0,57.5423,57.5423,57.3368,57.3461,4549.0
2022-04-26 12:05:00,61.39,61.44,61.37,61.44,5205.0,57.3555,57.4022,57.3368,57.4022,5205.0
2022-04-26 12:10:00,61.42,61.42,61.27,61.27,4659.0,57.3835,57.3835,57.2434,57.2434,4659.0
2022-04-26 12:15:00,61.28,61.37,61.27,61.37,14598.0,57.2527,57.3368,57.2434,57.3368,14598.0
2022-04-26 12:20:00,61.37,61.43,61.36,61.4,8006.0,57.3368,57.3928,57.3274,57.3648,8006.0
2022-04-26 12:25:00,61.38,61.55,61.38,61.55,11399.0,57.3461,57.505,57.3461,57.505,11399.0
2022-04-26 12:30:00,61.52,61.56,61.5,61.53,4140.0,57.4769,57.5143,57.4582,57.4863,4140.0
2022-04-26 12:35:00,61.51,61.51,61.37,61.4,9319.0,57.4676,57.4676,57.3368,57.3648,9319.0
2022-04-26 12:40:00,61.41,61.44,61.35,61.43,10402.0,57.3742,57.4022,57.3181,57.3928,10402.0
2022-04-26 12:45:00,61.4,61.42,61.32,61.33,9048.0,57.3648,57.3835,57.2901,57.2994,9048.0
2022-04-26 12:50:00,61.31,61.39,61.29,61.35,5561.0,57.2807,57.3555,57.262,57.3181,5561.0
2022-04-26 12:55:00,61.35,61.45,61.3,61.45,21521.0,57.3181,57.4115,57.2714,57.4115,21521.0
2022-04-26 13:00:00,61.45,61.45,61.14,61.19,10981.0,57.4115,57.4115,57.1219,57.1686,10981.0
2022-04-26 13:05:00,61.22,61.27,61.21,61.24,3688.0,57.1966,57.2434,57.1873,57.2153,3688.0
2022-04-26 13:10:00,61.22,61.28,61.17,61.17,6442.0,57.1966,57.2527,57.1499,57.1499,6442.0
2022-04-26 13:15:00,61.2,61.23,61.16,61.16,5306.0,57.178,57.206,57.1406,57.1406,5306.0
2022-04-26 13:20:00,61.17,61.18,61.1,61.1,4400.0,57.1499,57.1593,57.0845,57.0845,4400.0
2022-04-26 13:25:00,61.07,61.12,61.03,61.06,5501.0,57.0565,57.1032,57.0191,57.0472,5501.0
2022-04-26 13:30:00,61.07,61.08,60.99,61.04,8005.0,57.0565,57.0658,56.9818,57.0285,8005.0
2022-04-26 13:35:00,61.02,61.11,60.99,61.09,5499.0,57.0098,57.0939,56.9818,57.0752,5499.0
2022-04-26 13:40:00,61.08,61.18,61.07,61.16,6714.0,57.0658,57.1593,57.0565,57.1406,6714.0
2022-04-26 13:45:00,61.16,61.17,61.02,61.07,8760.0,57.1406,57.1499,57.0098,57.0565,8760.0
2022-04-26 13:50:00,61.08,61.08,60.98,61.01,5700.0,57.0658,57.0658,56.9724,57.0004,5700.0
2022-04-26 13:55:00,61.02,61.06,60.98,61.03,5078.0,57.0098,57.0472,56.9724,57.0191,5078.0
2022-04-26 14:00:00,61.03,61.03,60.95,60.98,6611.0,57.0191,57.0191,56.9444,56.9724,6611.0
2022-04-26 14:05:00,60.97,61.05,60.97,61.01,7368.0,56.9631,57.0378,56.9631,57.0004,7368.0
2022-04-26 14:10:00,61.01,61.13,61.01,61.13,5075.0,57.0004,57.1126,57.0004,57.1126,5075.0
2022-04-26 14:15:00,61.14,61.24,61.14,61.21,7313.0,57.1219,57.2153,57.1219,57.1873,7313.0
2022-04-26 14:20:00,61.25,61.34,61.24,61.27,7588.0,57.2247,57.3088,57.2153,57.2434,7588.0
2022-04-26 14:25:00,61.27,61.27,61.15,61.22,5983.0,57.2434,57.2434,57.1312,57.1966,5983.0
2022-04-26 14:30:00,61.22,61.24,61.08,61.12,8492.0,57.1966,57.2153,57.0658,57.1032,8492.0
2022-04-26 14:35:00,61.11,61.24,61.11,61.22,6529.0,57.0939,57.2153,57.0939,57.1966,6529.0
2022-04-26 14:40:00,61.2,61.2,61.07,61.07,4552.0,57.178,57.178,57.0565,57.0565,4552.0
2022-04-26 14:45:00,61.07,61.1,61.02,61.07,7184.0,57.0565,57.0845,57.0098,57.0565,7184.0
2022-04-26 14:50:00,61.08,61.21,61.08,61.19,5377.0,57.0658,57.1873,57.0658,57.1686,5377.0
2022-04-26 14:55:00,61.21,61.26,61.05,61.19,26456.0,57.1873,57.234,57.0378,57.1686,26456.0
2022-04-26 15:00:00,61.16,61.19,61.04,61.07,6974.0,57.1406,57.1686,57.0285,57.0565,6974.0
2022-04-26 15:05:00,61.07,61.1,60.99,61.03,6388.0,57.0565,57.0845,56.9818,57.0191,6388.0
2022-04-26 15:10:00,61.03,61.1,60.97,60.97,5695.0,57.0191,57.0845,56.9631,56.9631,5695.0
2022-04-26 15:15:00,60.96,60.96,60.84,60.87,9872.0,56.9537,56.9537,56.8416,56.8696,9872.0
2022-04-26 15:20:00,60.87,60.91,60.85,60.91,12487.0,56.8696,56.907,56.851,56.907,12487.0
2022-04-26 15:25:00,60.91,60.93,60.83,60.85,10890.0,56.907,56.9257,56.8323,56.851,10890.0
2022-04-26 15:30:00,60.85,60.89,60.82,60.84,17867.0,56.851,56.8883,56.8229,56.8416,17867.0
2022-04-26 15:35:00,60.84,60.93,60.81,60.93,7637.0,56.8416,56.9257,56.8136,56.9257,7637.0
2022-04-26 15:40:00,60.94,60.97,60.79,60.83,13152.0,56.935,56.9631,56.7949,56.8323,13152.0
2022-04-26 15:45:00,60.83,60.87,60.77,60.82,23068.0,56.8323,56.8696,56.7762,56.8229,23068.0
2022-04-26 15:50:00,60.81,60.89,60.72,60.77,46584.0,56.8136,56.8883,56.7295,56.7762,46584.0
2022-04-26 15:55:00,60.76,60.79,60.6,60.62,118681.0,56.7669,56.7949,56.6174,56.6361,118681.0
2022-04-27 09:30:00,60.63,60.63,60.12,60.16,36837.0,56.6454,56.6454,56.1689,56.2063,36837.0
2022-04-27 09:35:00,60.15,60.22,59.94,60.06,15889.0,56.197,56.2624,56.0008,56.1129,15889.0
2022-04-27 09:40:00,60.07,60.08,59.72,60.08,12117.0,56.1222,56.1316,55.7952,56.1316,12117.0
2022-04-27 09:45:00,60.05,60.41,60.02,60.3,28136.0,56.1035,56.4399,56.0755,56.3371,28136.0
2022-04-27 09:50:00,60.32,60.5,60.29,60.37,23372.0,56.3558,56.524,56.3278,56.4025,23372.0
2022-04-27 09:55:00,60.34,60.48,60.31,60.39,16574.0,56.3745,56.5053,56.3464,56.4212,16574.0
2022-04-27 10:00:00,60.39,60.48,60.16,60.25,32050.0,56.4212,56.5053,56.2063,56.2904,32050.0
2022-04-27 10:05:00,60.27,60.3,60.16,60.18,21744.0,56.3091,56.3371,56.2063,56.225,21744.0
2022-04-27 10:10:00,60.19,60.21,59.97,59.99,21273.0,56.2343,56.253,56.0288,56.0475,21273.0
2022-04-27 10:15:00,59.98,60.04,59.83,59.85,15719.0,56.0381,56.0942,55.898,55.9167,15719.0
2022-04-27 10:20:00,59.85,59.96,59.79,59.94,13295.0,55.9167,56.0195,55.8606,56.0008,13295.0
2022-04-27 10:25:00,59.94,60.17,59.94,60.01,12808.0,56.0008,56.2156,56.0008,56.0662,12808.0
2022-04-27 10:30:00,60.0,60.0,59.68,59.78,17533.0,56.0568,56.0568,55.7579,55.8513,17533.0
2022-04-27 10:35:00,59.79,59.94,59.79,59.9,17213.0,55.8606,56.0008,55.8606,55.9634,17213.0
2022-04-27 10:40:00,59.89,60.0,59.86,59.89,10955.0,55.9541,56.0568,55.926,55.9541,10955.0
2022-04-27 10:45:00,59.9,60.0,59.85,59.95,12150.0,55.9634,56.0568,55.9167,56.0101,12150.0
2022-04-27 10:50:00,60.0,60.1,59.97,59.98,8371.0,56.0568,56.1502,56.0288,56.0381,8371.0
2022-04-27 10:55:00,59.99,60.13,59.98,60.04,14022.0,56.0475,56.1783,56.0381,56.0942,14022.0
2022-04-27 11:00:00,60.02,60.14,59.92,59.97,12509.0,56.0755,56.1876,55.9821,56.0288,12509.0
2022-04-27 11:05:00,59.96,60.02,59.9,59.97,20748.0,56.0195,56.0755,55.9634,56.0288,20748.0
2022-04-27 11:10:00,59.96,59.98,59.83,59.88,14187.0,56.0195,56.0381,55.898,55.9447,14187.0
2022-04-27 11:15:00,59.9,60.18,59.9,60.18,23790.0,55.9634,56.225,55.9634,56.225,23790.0
2022-04-27 11:20:00,60.17,60.23,60.11,60.23,10561.0,56.2156,56.2717,56.1596,56.2717,10561.0
2022-04-27 11:25:00,60.24,60.41,60.24,60.41,8009.0,56.281,56.4399,56.281,56.4399,8009.0
2022-04-27 11:30:00,60.41,60.42,60.27,60.32,12092.0,56.4399,56.4492,56.3091,56.3558,12092.0
2022-04-27 11:35:00,60.31,60.38,60.3,60.3,7309.0,56.3464,56.4118,56.3371,56.3371,7309.0
2022-04-27 11:40:00,60.28,60.38,60.26,60.3,20775.0,56.3184,56.4118,56.2997,56.3371,20775.0
2022-04-27 11:45:00,60.29,60.4,60.28,60.36,52287.0,56.3278,56.4305,56.3184,56.3932,52287.0
2022-04-27 11:50:00,60.36,60.46,60.36,60.37,10701.0,56.3932,56.4866,56.3932,56.4025,10701.0
2022-04-27 11:55:00,60.38,60.47,60.37,60.47,7820.0,56.4118,56.4959,56.4025,56.4959,7820.0
2022-04-27 12:00:00,60.47,60.57,60.42,60.5,11875.0,56.4959,56.5894,56.4492,56.524,11875.0
2022-04-27 12:05:00,60.49,60.57,60.49,60.54,5613.0,56.5146,56.5894,56.5146,56.5613,5613.0
2022-04-27 12:10:00,60.54,60.55,60.4,60.47,32256.0,56.5613,56.5707,56.4305,56.4959,32256.0
2022-04-27 12:15:00,60.48,60.48,60.35,60.37,8265.0,56.5053,56.5053,56.3838,56.4025,8265.0
2022-04-27 12:20:00,60.38,60.54,60.37,60.48,6858.0,56.4118,56.5613,56.4025,56.5053,6858.0
2022-04-27 12:25:00,60.47,60.54,60.44,60.51,7919.0,56.4959,56.5613,56.4679,56.5333,7919.0
2022-04-27 12:30:00,60.52,60.59,60.42,60.43,6869.0,56.5426,56.608,56.4492,56.4586,6869.0
2022-04-27 12:35:00,60.41,60.5,60.39,60.5,7007.0,56.4399,56.524,56.4212,56.524,7007.0
2022-04-27 12:40:00,60.49,60.63,60.49,60.61,5518.0,56.5146,56.6454,56.5146,56.6267,5518.0
2022-04-27 12:45:00,60.59,60.67,60.56,60.56,11782.0,56.608,56.6828,56.58,56.58,11782.0
2022-04-27 12:50:00,60.58,60.6,60.55,60.57,7713.0,56.5987,56.6174,56.5707,56.5894,7713.0
2022-04-27 12:55:00,60.55,60.64,60.55,60.63,9645.0,56.5707,56.6548,56.5707,56.6454,9645.0
2022-04-27 13:00:00,60.63,60.63,60.47,60.52,7832.0,56.6454,56.6454,56.4959,56.5426,7832.0
2022-04-27 13:05:00,60.54,60.54,60.34,60.34,5962.0,56.5613,56.5613,56.3745,56.3745,5962.0
2022-04-27 13:10:00,60.36,60.49,60.32,60.49,6294.0,56.3932,56.5146,56.3558,56.5146,6294.0
2022-04-27 13:15:00,60.49,60.52,60.45,60.52,4806.0,56.5146,56.5426,56.4772,56.5426,4806.0
2022-04-27 13:20:00,60.5,60.6,60.49,60.49,3964.0,56.524,56.6174,56.5146,56.5146,3964.0
2022-04-27 13:25:00,60.48,60.61,60.4,60.6,16274.0,56.5053,56.6267,56.4305,56.6174,16274.0
2022-04-27 13:30:00,60.62,60.7,60.61,60.62,6852.0,56.6361,56.7108,56.6267,56.6361,6852.0
2022-04-27 13:35:00,60.62,60.65,60.49,60.56,13397.0,56.6361,56.6641,56.5146,56.58,13397.0
2022-04-27 13:40:00,60.58,60.62,60.51,60.57,5842.0,56.5987,56.6361,56.5333,56.5894,5842.0
2022-04-27 13:45:00,60.56,60.67,60.54,60.66,9654.0,56.58,56.6828,56.5613,56.6734,9654.0
2022-04-27 13:50:00,60.66,60.74,60.63,60.67,17539.0,56.6734,56.7482,56.6454,56.6828,17539.0
2022-04-27 13:55:00,60.68,60.68,60.56,60.63,9671.0,56.6921,56.6921,56.58,56.6454,9671.0
2022-04-27 14:00:00,60.63,60.63,60.51,60.57,5724.0,56.6454,56.6454,56.5333,56.5894,5724.0
2022-04-27 14:05:00,60.57,60.62,60.56,60.56,7678.0,56.5894,56.6361,56.58,56.58,7678.0
2022-04-27 14:10:00,60.54,60.61,60.53,60.58,7958.0,56.5613,56.6267,56.552,56.5987,7958.0
2022-04-27 14:15:00,60.59,60.6,60.49,60.52,7403.0,56.608,56.6174,56.5146,56.5426,7403.0
2022-04-27 14:20:00,60.52,60.6,60.51,60.53,6332.0,56.5426,56.6174,56.5333,56.552,6332.0
2022-04-27 14:25:00,60.52,60.54,60.48,60.49,8916.0,56.5426,56.5613,56.5053,56.5146,8916.0
2022-04-27 14:30:00,60.5,60.56,60.49,60.55,9515.0,56.524,56.58,56.5146,56.5707,9515.0
2022-04-27 14:35:00,60.55,60.55,60.37,60.47,9692.0,56.5707,56.5707,56.4025,56.4959,9692.0
2022-04-27 14:40:00,60.51,60.55,60.49,60.53,7111.0,56.5333,56.5707,56.5146,56.552,7111.0
2022-04-27 14:45:00,60.53,60.58,60.49,60.52,10121.0,56.552,56.5987,56.5146,56.5426,10121.0
2022-04-27 14:50:00,60.53,60.53,60.45,60.45,60512.0,56.552,56.552,56.4772,56.4772,60512.0
2022-04-27 14:55:00,60.44,60.44,60.19,60.23,25323.0,56.4679,56.4679,56.2343,56.2717,25323.0
2022-04-27 15:00:00,60.23,60.27,60.1,60.13,31794.0,56.2717,56.3091,56.1502,56.1783,31794.0
2022-04-27 15:05:00,60.14,60.2,60.1,60.16,20842.0,56.1876,56.2437,56.1502,56.2063,20842.0
2022-04-27 15:10:00,60.15,60.23,60.12,60.21,21717.0,56.197,56.2717,56.1689,56.253,21717.0
2022-04-27 15:15:00,60.23,60.24,60.12,60.13,30853.0,56.2717,56.281,56.1689,56.1783,30853.0
2022-04-27 15:20:00,60.13,60.16,60.07,60.1,40899.0,56.1783,56.2063,56.1222,56.1502,40899.0
2022-04-27 15:25:00,60.1,60.18,60.08,60.1,43142.0,56.1502,56.225,56.1316,56.1502,43142.0
2022-04-27 15:30:00,60.11,60.15,60.01,60.07,28128.0,56.1596,56.197,56.0662,56.1222,28128.0
2022-04-27 15:35:00,60.07,60.1,59.96,60.0,33317.0,56.1222,56.1502,56.0195,56.0568,33317.0
2022-04-27 15:40:00,60.0,60.06,59.92,59.98,63312.0,56.0568,56.1129,55.9821,56.0381,63312.0
2022-04-27 15:45:00,59.97,60.02,59.84,59.85,51490.0,56.0288,56.0755,55.9073,55.9167,51490.0
2022-04-27 15:50:00,59.85,59.85,59.61,59.72,119050.0,55.9167,55.9167,55.6925,55.7952,119050.0
2022-04-27 15:55:00,59.72,59.9,59.7,59.83,205105.0,55.7952,55.9634,55.7765,55.898,205105.0
2022-04-28 09:30:00,60.12,60.14,59.58,59.96,42867.0,56.1689,56.1876,55.6644,56.0195,42867.0
2022-04-28 09:35:00,59.92,60.27,59.9,60.21,14281.0,55.9821,56.3091,55.9634,56.253,14281.0
2022-04-28 09:40:00,60.2,60.21,60.01,60.08,6171.0,56.2437,56.253,56.0662,56.1316,6171.0
2022-04-28 09:45:00,60.12,60.36,60.1,60.23,10105.0,56.1689,56.3932,56.1502,56.2717,10105.0
2022-04-28 09:50:00,60.22,60.42,60.15,60.35,10320.0,56.2624,56.4492,56.197,56.3838,10320.0
2022-04-28 09:55:00,60.32,60.32,60.02,60.08,8844.0,56.3558,56.3558,56.0755,56.1316,8844.0
2022-04-28 10:00:00,60.06,60.21,59.71,59.8,16365.0,56.1129,56.253,55.7859,55.87,16365.0
2022-04-28 10:05:00,59.76,59.8,59.6,59.67,40410.0,55.8326,55.87,55.6831,55.7485,40410.0
2022-04-28 10:10:00,59.69,59.74,59.52,59.74,32641.0,55.7672,55.8139,55.6084,55.8139,32641.0
2022-04-28 10:15:00,59.75,59.87,59.56,59.6,18754.0,55.8233,55.9354,55.6457,55.6831,18754.0
2022-04-28 10:20:00,59.58,59.58,59.39,59.47,19648.0,55.6644,55.6644,55.4869,55.5617,19648.0
2022-04-28 10:25:00,59.47,59.47,59.31,59.37,18202.0,55.5617,55.5617,55.4122,55.4682,18202.0
2022-04-28 10:30:00,59.37,59.4,59.24,59.35,28045.0,55.4682,55.4963,55.3468,55.4495,28045.0
2022-04-28 10:35:00,59.36,59.41,59.26,59.28,20809.0,55.4589,55.5056,55.3655,55.3841,20809.0
2022-04-28 10:40:00,59.28,59.34,59.17,59.31,13882.0,55.3841,55.4402,55.2814,55.4122,13882.0
2022-04-28 10:45:00,59.31,59.35,59.17,59.2,18199.0,55.4122,55.4495,55.2814,55.3094,18199.0
2022-04-28 10:50:00,59.19,59.35,59.1,59.29,18205.0,55.3001,55.4495,55.216,55.3935,18205.0
2022-04-28 10:55:00,59.3,59.42,59.28,59.29,18645.0,55.4028,55.5149,55.3841,55.3935,18645.0
2022-04-28 11:00:00,59.28,59.37,59.25,59.32,9874.0,55.3841,55.4682,55.3561,55.4215,9874.0
2022-04-28 11:05:00,59.33,59.36,59.18,59.21,11711.0,55.4309,55.4589,55.2907,55.3187,11711.0
2022-04-28 11:10:00,59.2,59.28,59.1,59.28,20492.0,55.3094,55.3841,55.216,55.3841,20492.0
2022-04-28 11:15:00,59.28,59.31,59.17,59.21,13338.0,55.3841,55.4122,55.2814,55.3187,13338.0
2022-04-28 11:20:00,59.2,59.23,59.13,59.15,16517.0,55.3094,55.3374,55.244,55.2627,16517.0
2022-04-28 11:25:00,59.15,59.22,59.11,59.17,15285.0,55.2627,55.3281,55.2253,55.2814,15285.0
2022-04-28 11:30:00,59.15,59.23,59.02,59.23,16112.0,55.2627,55.3374,55.1412,55.3374,16112.0
2022-04-28 11:35:00,59.21,59.28,59.15,59.21,16008.0,55.3187,55.3841,55.2627,55.3187,16008.0
2022-04-28 11:40:00,59.2,59.21,59.09,59.12,19158.0,55.3094,55.3187,55.2066,55.2347,19158.0
2022-04-28 11:45:00,59.1,59.11,59.04,59.08,17264.0,55.216,55.2253,55.1599,55.1973,17264.0
2022-04-28 11:50:00,59.08,59.2,59.06,59.16,24084.0,55.1973,55.3094,55.1786,55.272,24084.0
2022-04-28 11:55:00,59.15,59.16,59.07,59.08,13441.0,55.2627,55.272,55.1879,55.1973,13441.0
2022-04-28 12:00:00,59.07,59.17,59.02,59.17,21050.0,55.1879,55.2814,55.1412,55.2814,21050.0
2022-04-28 12:05:00,59.17,59.17,59.04,59.06,8712.0,55.2814,55.2814,55.1599,55.1786,8712.0
2022-04-28 12:10:00,59.08,59.08,58.97,59.08,30918.0,55.1973,55.1973,55.0945,55.1973,30918.0
2022-04-28 12:15:00,59.08,59.18,59.08,59.16,9467.0,55.1973,55.2907,55.1973,55.272,9467.0
2022-04-28 12:20:00,59.13,59.31,59.13,59.3,7114.0,55.244,55.4122,55.244,55.4028,7114.0
2022-04-28 12:25:00,59.28,59.32,59.21,59.32,6750.0,55.3841,55.4215,55.3187,55.4215,6750.0
2022-04-28 12:30:00,59.33,59.44,59.3,59.43,14295.0,55.4309,55.5336,55.4028,55.5243,14295.0
2022-04-28 12:35:00,59.42,59.45,59.38,59.41,10237.0,55.5149,55.543,55.4776,55.5056,10237.0
2022-04-28 12:40:00,59.41,59.62,59.41,59.62,7812.0,55.5056,55.7018,55.5056,55.7018,7812.0
2022-04-28 12:45:00,59.62,59.68,59.59,59.61,12112.0,55.7018,55.7579,55.6738,55.6925,12112.0
2022-04-28 12:50:00,59.62,59.64,59.56,59.63,11599.0,55.7018,55.7205,55.6457,55.7111,11599.0
2022-04-28 12:55:00,59.63,59.71,59.62,59.7,8946.0,55.7111,55.7859,55.7018,55.7765,8946.0
2022-04-28 13:00:00,59.68,59.7,59.54,59.55,12847.0,55.7579,55.7765,55.6271,55.6364,12847.0
2022-04-28 13:05:00,59.56,59.64,59.51,59.64,6234.0,55.6457,55.7205,55.599,55.7205,6234.0
2022-04-28 13:10:00,59.64,59.71,59.62,59.66,12266.0,55.7205,55.7859,55.7018,55.7392,12266.0
2022-04-28 13:15:00,59.65,59.74,59.64,59.73,14337.0,55.7298,55.8139,55.7205,55.8046,14337.0
2022-04-28 13:20:00,59.72,59.72,59.55,59.57,10186.0,55.7952,55.7952,55.6364,55.6551,10186.0
2022-04-28 13:25:00,59.57,59.62,59.53,59.55,10411.0,55.6551,55.7018,55.6177,55.6364,10411.0
2022-04-28 13:30:00,59.58,59.63,59.53,59.6,16496.0,55.6644,55.7111,55.6177,55.6831,16496.0
2022-04-28 13:35:00,59.6,59.67,59.57,59.66,6665.0,55.6831,55.7485,55.6551,55.7392,6665.0
2022-04-28 13:40:00,59.69,59.72,59.56,59.61,12038.0,55.7672,55.7952,55.6457,55.6925,12038.0
2022-04-28 13:45:00,59.62,59.74,59.6,59.71,8286.0,55.7018,55.8139,55.6831,55.7859,8286.0
2022-04-28 13:50:00,59.69,59.69,59.53,59.57,11542.0,55.7672,55.7672,55.6177,55.6551,11542.0
2022-04-28 13:55:00,59.59,59.59,59.49,59.56,18890.0,55.6738,55.6738,55.5803,55.6457,18890.0
2022-04-28 14:00:00,59.55,59.62,59.55,59.58,6912.0,55.6364,55.7018,55.6364,55.6644,6912.0
2022-04-28 14:05:00,59.58,59.64,59.54,59.61,8069.0,55.6644,55.7205,55.6271,55.6925,8069.0
2022-04-28 14:10:00,59.63,59.63,59.52,59.54,14255.0,55.7111,55.7111,55.6084,55.6271,14255.0
2022-04-28 14:15:00,59.55,59.55,59.45,59.54,9585.0,55.6364,55.6364,55.543,55.6271,9585.0
2022-04-28 14:20:00,59.55,59.59,59.52,59.53,15508.0,55.6364,55.6738,55.6084,55.6177,15508.0
2022-04-28 14:25:00,59.52,59.57,59.48,59.53,9259.0,55.6084,55.6551,55.571,55.6177,9259.0
2022-04-28 14:30:00,59.54,59.58,59.47,59.49,7832.0,55.6271,55.6644,55.5617,55.5803,7832.0
2022-04-28 14:35:00,59.49,59.54,59.43,59.46,9550.0,55.5803,55.6271,55.5243,55.5523,9550.0
2022-04-28 14:40:00,59.47,59.57,59.46,59.55,11493.0,55.5617,55.6551,55.5523,55.6364,11493.0
2022-04-28 14:45:00,59.57,59.59,59.52,59.57,10453.0,55.6551,55.6738,55.6084,55.6551,10453.0
2022-04-28 14:50:00,59.58,59.66,59.53,59.53,11344.0,55.6644,55.7392,55.6177,55.6177,11344.0
2022-04-28 14:55:00,59.53,59.63,59.53,59.6,12370.0,55.6177,55.7111,55.6177,55.6831,12370.0
2022-04-28 15:00:00,59.62,59.62,59.54,59.58,14773.0,55.7018,55.7018,55.6271,55.6644,14773.0
2022-04-28 15:05:00,59.57,59.64,59.52,59.64,16570.0,55.6551,55.7205,55.6084,55.7205,16570.0
2022-04-28 15:10:00,59.6,59.6,59.51,59.53,13256.0,55.6831,55.6831,55.599,55.6177,13256.0
2022-04-28 15:15:00,59.53,59.61,59.51,59.57,12427.0,55.6177,55.6925,55.599,55.6551,12427.0
2022-04-28 15:20:00,59.58,59.69,59.56,59.68,14661.0,55.6644,55.7672,55.6457,55.7579,14661.0
2022-04-28 15:25:00,59.67,59.73,59.64,59.67,16763.0,55.7485,55.8046,55.7205,55.7485,16763.0
2022-04-28 15:30:00,59.68,59.7,59.54,59.55,21285.0,55.7579,55.7765,55.6271,55.6364,21285.0
2022-04-28 15:35:00,59.55,59.68,59.54,59.62,25495.0,55.6364,55.7579,55.6271,55.7018,25495.0
2022-04-28 15:40:00,59.61,59.81,59.6,59.7,33570.0,55.6925,55.8793,55.6831,55.7765,33570.0
2022-04-28 15:45:00,59.71,59.81,59.68,59.74,39396.0,55.7859,55.8793,55.7579,55.8139,39396.0
2022-04-28 15:50:00,59.7,59.72,59.5,59.62,86564.0,55.7765,55.7952,55.5897,55.7018,86564.0
2022-04-28 15:55:00,59.6,59.82,59.56,59.82,189803.0,55.6831,55.8887,55.6457,55.8887,189803.0
2022-04-29 09:30:00,59.55,59.55,59.14,59.19,86954.0,55.6364,55.6364,55.2533,55.3001,86954.0
2022-04-29 09:35:00,59.14,59.21,59.0,59.11,16670.0,55.2533,55.3187,55.1225,55.2253,16670.0
2022-04-29 09:40:00,59.09,59.12,58.56,58.56,54923.0,55.2066,55.2347,54.7115,54.7115,54923.0
2022-04-29 09:45:00,58.61,59.35,58.58,59.16,21487.0,54.7582,55.4495,54.7301,55.272,21487.0
2022-04-29 09:50:00,59.12,59.17,59.0,59.09,16001.0,55.2347,55.2814,55.1225,55.2066,16001.0
2022-04-29 09:55:00,59.07,59.32,59.06,59.2,15883.0,55.1879,55.4215,55.1786,55.3094,15883.0
2022-04-29 10:00:00,59.22,59.53,59.22,59.4,19077.0,55.3281,55.6177,55.3281,55.4963,19077.0
2022-04-29 10:05:00,59.42,59.49,59.34,59.34,19603.0,55.5149,55.5803,55.4402,55.4402,19603.0
2022-04-29 10:10:00,59.33,59.4,59.2,59.34,22475.0,55.4309,55.4963,55.3094,55.4402,22475.0
2022-04-29 10:15:00,59.41,59.43,59.31,59.32,8378.0,55.5056,55.5243,55.4122,55.4215,8378.0
2022-04-29 10:20:00,59.32,59.33,59.11,59.11,16017.0,55.4215,55.4309,55.2253,55.2253,16017.0
2022-04-29 10:25:00,59.09,59.14,59.04,59.05,15939.0,55.2066,55.2533,55.1599,55.1693,15939.0
2022-04-29 10:30:00,59.05,59.05,58.89,58.9,11039.0,55.1693,55.1693,55.0198,55.0291,11039.0
2022-04-29 10:35:00,58.9,58.99,58.87,58.98,16363.0,55.0291,55.1132,55.0011,55.1039,16363.0
2022-04-29 10:40:00,58.97,59.02,58.92,58.96,13144.0,55.0945,55.1412,55.0478,55.0852,13144.0
2022-04-29 10:45:00,58.95,58.95,58.8,58.82,16878.0,55.0758,55.0758,54.9357,54.9544,16878.0
2022-04-29 10:50:00,58.82,58.87,58.74,58.77,10019.0,54.9544,55.0011,54.8796,54.9077,10019.0
2022-04-29 10:55:00,58.76,58.76,58.58,58.59,14139.0,54.8983,54.8983,54.7301,54.7395,14139.0
2022-04-29 11:00:00,58.57,58.64,58.51,58.64,13304.0,54.7208,54.7862,54.6647,54.7862,13304.0
2022-04-29 11:05:00,58.64,58.75,58.6,58.62,12343.0,54.7862,54.889,54.7488,54.7675,12343.0
2022-04-29 11:10:00,58.61,58.73,58.59,58.71,10638.0,54.7582,54.8703,54.7395,54.8516,10638.0
2022-04-29 11:15:00,58.7,58.84,58.67,58.79,14876.0,54.8423,54.9731,54.8142,54.9263,14876.0
2022-04-29 11:20:00,58.82,58.89,58.81,58.89,10556.0,54.9544,55.0198,54.945,55.0198,10556.0
2022-04-29 11:25:00,58.9,58.96,58.86,58.91,10075.0,55.0291,55.0852,54.9917,55.0385,10075.0
2022-04-29 11:30:00,58.88,59.0,58.87,58.96,14469.0,55.0104,55.1225,55.0011,55.0852,14469.0
2022-04-29 11:35:00,58.96,58.98,58.88,58.88,8610.0,55.0852,55.1039,55.0104,55.0104,8610.0
2022-04-29 11:40:00,58.86,58.96,58.82,58.94,11537.0,54.9917,55.0852,54.9544,55.0665,11537.0
2022-04-29 11:45:00,58.95,59.0,58.93,58.98,11556.0,55.0758,55.1225,55.0571,55.1039,11556.0
2022-04-29 11:50:00,58.98,58.98,58.86,58.86,13452.0,55.1039,55.1039,54.9917,54.9917,13452.0
2022-04-29 11:55:00,58.85,58.88,58.77,58.87,10947.0,54.9824,55.0104,54.9077,55.0011,10947.0
2022-04-29 12:00:00,58.86,58.91,58.81,58.84,8526.0,54.9917,55.0385,54.945,54.9731,8526.0
2022-04-29 12:05:00,58.82,58.82,58.7,58.7,8434.0,54.9544,54.9544,54.8423,54.8423,8434.0
2022-04-29 12:10:00,58.69,58.79,58.69,58.78,9928.0,54.8329,54.9263,54.8329,54.917,9928.0
2022-04-29 12:15:00,58.77,58.81,58.75,58.77,11795.0,54.9077,54.945,54.889,54.9077,11795.0
2022-04-29 12:20:00,58.78,58.87,58.74,58.87,13910.0,54.917,55.0011,54.8796,55.0011,13910.0
2022-04-29 12:25:00,58.89,58.89,58.8,58.87,12204.0,55.0198,55.0198,54.9357,55.0011,12204.0
2022-04-29 12:30:00,58.87,58.89,58.84,58.86,10552.0,55.0011,55.0198,54.9731,54.9917,10552.0
2022-04-29 12:35:00,58.86,58.87,58.78,58.78,6688.0,54.9917,55.0011,54.917,54.917,6688.0
2022-04-29 12:40:00,58.78,58.78,58.6,58.68,10412.0,54.917,54.917,54.7488,54.8236,10412.0
2022-04-29 12:45:00,58.67,58.67,58.56,58.57,6271.0,54.8142,54.8142,54.7115,54.7208,6271.0
2022-04-29 12:50:00,58.57,58.57,58.46,58.48,11767.0,54.7208,54.7208,54.618,54.6367,11767.0
2022-04-29 12:55:00,58.48,58.59,58.47,58.55,10801.0,54.6367,54.7395,54.6274,54.7021,10801.0
2022-04-29 13:00:00,58.55,58.65,58.55,58.62,10280.0,54.7021,54.7955,54.7021,54.7675,10280.0
2022-04-29 13:05:00,58.6,58.62,58.45,58.48,4840.0,54.7488,54.7675,54.6087,54.6367,4840.0
2022-04-29 13:10:00,58.48,58.49,58.42,58.44,8378.0,54.6367,54.6461,54.5807,54.5993,8378.0
2022-04-29 13:15:00,58.43,58.5,58.43,58.5,6066.0,54.59,54.6554,54.59,54.6554,6066.0
2022-04-29 13:20:00,58.5,58.57,58.47,58.57,5175.0,54.6554,54.7208,54.6274,54.7208,5175.0
2022-04-29 13:25:00,58.59,58.66,58.53,58.53,7553.0,54.7395,54.8049,54.6834,54.6834,7553.0
2022-04-29 13:30:00,58.53,58.61,58.53,58.57,8005.0,54.6834,54.7582,54.6834,54.7208,8005.0
2022-04-29 13:35:00,58.58,58.67,58.56,58.62,7446.0,54.7301,54.8142,54.7115,54.7675,7446.0
2022-04-29 13:40:00,58.62,58.63,58.42,58.48,7706.0,54.7675,54.7769,54.5807,54.6367,7706.0
2022-04-29 13:45:00,58.46,58.48,58.42,58.48,7879.0,54.618,54.6367,54.5807,54.6367,7879.0
2022-04-29 13:50:00,58.48,58.49,58.4,58.4,8612.0,54.6367,54.6461,54.562,54.562,8612.0
2022-04-29 13:55:00,58.39,58.42,58.33,58.38,14808.0,54.5526,54.5807,54.4966,54.5433,14808.0
2022-04-29 14:00:00,58.4,58.4,58.26,58.27,23532.0,54.562,54.562,54.4312,54.4405,23532.0
2022-04-29 14:05:00,58.28,58.29,58.19,58.27,12402.0,54.4499,54.4592,54.3658,54.4405,12402.0
2022-04-29 14:10:00,58.26,58.34,58.22,58.34,13187.0,54.4312,54.5059,54.3938,54.5059,13187.0
2022-04-29 14:15:00,58.36,58.53,58.36,58.42,18315.0,54.5246,54.6834,54.5246,54.5807,18315.0
2022-04-29 14:20:00,58.41,58.45,58.33,58.36,13098.0,54.5713,54.6087,54.4966,54.5246,13098.0
2022-04-29 14:25:00,58.36,58.39,58.28,58.29,20790.0,54.5246,54.5526,54.4499,54.4592,20790.0
2022-04-29 14:30:00,58.28,58.36,58.26,58.36,18091.0,54.4499,54.5246,54.4312,54.5246,18091.0
2022-04-29 14:35:00,58.33,58.35,58.29,58.3,15613.0,54.4966,54.5153,54.4592,54.4685,15613.0
2022-04-29 14:40:00,58.3,58.35,58.28,58.3,18755.0,54.4685,54.5153,54.4499,54.4685,18755.0
2022-04-29 14:45:00,58.3,58.4,58.29,58.3,30182.0,54.4685,54.562,54.4592,54.4685,30182.0
2022-04-29 14:50:00,58.3,58.3,58.23,58.23,30102.0,54.4685,54.4685,54.4031,54.4031,30102.0
2022-04-29 14:55:00,58.23,58.28,58.19,58.26,33655.0,54.4031,54.4499,54.3658,54.4312,33655.0
2022-04-29 15:00:00,58.25,58.31,58.19,58.2,21359.0,54.4218,54.4779,54.3658,54.3751,21359.0
2022-04-29 15:05:00,58.19,58.21,58.11,58.12,31704.0,54.3658,54.3845,54.291,54.3004,31704.0
2022-04-29 15:10:00,58.12,58.14,58.01,58.08,36120.0,54.3004,54.3191,54.1976,54.263,36120.0
2022-04-29 15:15:00,58.07,58.17,57.98,58.11,34136.0,54.2537,54.3471,54.1696,54.291,34136.0
2022-04-29 15:20:00,58.1,58.13,57.96,58.1,22315.0,54.2817,54.3097,54.1509,54.2817,22315.0
2022-04-29 15:25:00,58.09,58.13,58.04,58.08,28273.0,54.2723,54.3097,54.2256,54.263,28273.0
2022-04-29 15:30:00,58.06,58.22,57.99,58.19,40003.0,54.2443,54.3938,54.1789,54.3658,40003.0
2022-04-29 15:35:00,58.17,58.3,58.14,58.27,38820.0,54.3471,54.4685,54.3191,54.4405,38820.0
2022-04-29 15:40:00,58.27,58.37,58.26,58.29,45069.0,54.4405,54.5339,54.4312,54.4592,45069.0
2022-04-29 15:45:00,58.28,58.29,58.08,58.09,56886.0,54.4499,54.4592,54.263,54.2723,56886.0
2022-04-29 15:50:00,58.08,58.16,57.95,58.02,119990.0,54.263,54.3377,54.1415,54.2069,119990.0
2022-04-29 15:55:00,58.01,58.17,57.89,58.08,430771.0,54.1976,54.3471,54.0855,54.263,430771.0
2022-05-02 09:30:00,58.78,59.01,58.64,58.72,46755.0,54.917,55.1319,54.7862,54.8609,46755.0
2022-05-02 09:35:00,58.69,58.69,58.27,58.45,17591.0,54.8329,54.8329,54.4405,54.6087,17591.0
2022-05-02 09:40:00,58.42,58.68,58.23,58.57,13368.0,54.5807,54.8236,54.4031,54.7208,13368.0
2022-05-02 09:45:00,58.52,58.55,58.33,58.34,21533.0,54.6741,54.7021,54.4966,54.5059,21533.0
2022-05-02 09:50:00,58.33,58.5,58.29,58.49,13407.0,54.4966,54.6554,54.4592,54.6461,13407.0
2022-05-02 09:55:00,58.46,58.46,58.31,58.39,42741.0,54.618,54.618,54.4779,54.5526,42741.0
2022-05-02 10:00:00,58.34,58.67,58.34,58.57,21841.0,54.5059,54.8142,54.5059,54.7208,21841.0
2022-05-02 10:05:00,58.57,58.58,58.31,58.48,82013.0,54.7208,54.7301,54.4779,54.6367,82013.0
2022-05-02 10:10:00,58.47,58.6,58.38,58.56,19624.0,54.6274,54.7488,54.5433,54.7115,19624.0
2022-05-02 10:15:00,58.55,58.72,58.39,58.72,22544.0,54.7021,54.8609,54.5526,54.8609,22544.0
2022-05-02 10:20:00,58.72,58.84,58.62,58.81,15308.0,54.8609,54.9731,54.7675,54.945,15308.0
2022-05-02 10:25:00,58.76,58.86,58.69,58.71,13344.0,54.8983,54.9917,54.8329,54.8516,13344.0
2022-05-02 10:30:00,58.68,58.8,58.68,58.73,17365.0,54.8236,54.9357,54.8236,54.8703,17365.0
2022-05-02 10:35:00,58.74,58.75,58.48,58.59,17313.0,54.8796,54.889,54.6367,54.7395,17313.0
2022-05-02 10:40:00,58.61,58.72,58.56,58.64,31864.0,54.7582,54.8609,54.7115,54.7862,31864.0
2022-05-02 10:45:00,58.66,58.73,58.63,58.71,28719.0,54.8049,54.8703,54.7769,54.8516,28719.0
2022-05-02 10:50:00,58.72,58.74,58.67,58.68,23710.0,54.8609,54.8796,54.8142,54.8236,23710.0
2022-05-02 10:55:00,58.68,58.71,58.55,58.56,51656.0,54.8236,54.8516,54.7021,54.7115,51656.0
2022-05-02 11:00:00,58.57,58.71,58.39,58.42,25053.0,54.7208,54.8516,54.5526,54.5807,25053.0
2022-05-02 11:05:00,58.42,58.57,58.41,58.51,15160.0,54.5807,54.7208,54.5713,54.6647,15160.0
2022-05-02 11:10:00,58.51,58.52,58.39,58.48,20141.0,54.6647,54.6741,54.5526,54.6367,20141.0
2022-05-02 11:15:00,58.48,58.55,58.39,58.47,19314.0,54.6367,54.7021,54.5526,54.6274,19314.0
2022-05-02 11:20:00,58.47,58.52,58.43,58.47,14189.0,54.6274,54.6741,54.59,54.6274,14189.0
2022-05-02 11:25:00,58.48,58.48,58.19,58.21,19372.0,54.6367,54.6367,54.3658,54.3845,19372.0
2022-05-02 11:30:00,58.21,58.25,58.1,58.2,23941.0,54.3845,54.4218,54.2817,54.3751,23941.0
2022-05-02 11:35:00,58.21,58.37,58.19,58.21,8629.0,54.3845,54.5339,54.3658,54.3845,8629.0
2022-05-02 11:40:00,58.2,58.26,58.11,58.2,9889.0,54.3751,54.4312,54.291,54.3751,9889.0
2022-05-02 11:45:00,58.16,58.2,58.11,58.13,7001.0,54.3377,54.3751,54.291,54.3097,7001.0
2022-05-02 11:50:00,58.12,58.21,58.11,58.15,9371.0,54.3004,54.3845,54.291,54.3284,9371.0
2022-05-02 11:55:00,58.13,58.2,58.0,58.2,27337.0,54.3097,54.3751,54.1883,54.3751,27337.0
2022-05-02 12:00:00,58.18,58.21,57.95,57.98,14349.0,54.3564,54.3845,54.1415,54.1696,14349.0
2022-05-02 12:05:00,57.97,58.11,57.95,58.1,10186.0,54.1602,54.291,54.1415,54.2817,10186.0
2022-05-02 12:10:00,58.08,58.13,58.01,58.08,6506.0,54.263,54.3097,54.1976,54.263,6506.0
2022-05-02 12:15:00,58.06,58.35,58.06,58.35,10714.0,54.2443,54.5153,54.2443,54.5153,10714.0
2022-05-02 12:20:00,58.38,58.49,58.37,58.44,4982.0,54.5433,54.6461,54.5339,54.5993,4982.0
2022-05-02 12:25:00,58.35,58.37,58.2,58.25,15935.0,54.5153,54.5339,54.3751,54.4218,15935.0
2022-05-02 12:30:00,58.24,58.38,58.24,58.37,7129.0,54.4125,54.5433,54.4125,54.5339,7129.0
2022-05-02 12:35:00,58.38,58.39,58.28,58.3,9085.0,54.5433,54.5526,54.4499,54.4685,9085.0
2022-05-02 12:40:00,58.3,58.32,58.22,58.25,7642.0,54.4685,54.4872,54.3938,54.4218,7642.0
2022-05-02 12:45:00,58.24,58.26,58.17,58.23,10420.0,54.4125,54.4312,54.3471,54.4031,10420.0
2022-05-02 12:50:00,58.23,58.27,58.17,58.19,15859.0,54.4031,54.4405,54.3471,54.3658,15859.0
2022-05-02 12:55:00,58.2,58.26,58.05,58.06,33192.0,54.3751,54.4312,54.235,54.2443,33192.0
2022-05-02 13:00:00,58.08,58.16,58.03,58.1,46775.0,54.263,54.3377,54.2163,54.2817,46775.0
2022-05-02 13:05:00,58.09,58.24,58.08,58.2,48667.0,54.2723,54.4125,54.263,54.3751,48667.0
2022-05-02 13:10:00,58.2,58.27,58.13,58.21,11032.0,54.3751,54.4405,54.3097,54.3845,11032.0
2022-05-02 13:15:00,58.24,58.25,58.11,58.16,12615.0,54.4125,54.4218,54.291,54.3377,12615.0
2022-05-02 13:20:00,58.16,58.17,57.96,57.97,10061.0,54.3377,54.3471,54.1509,54.1602,10061.0
2022-05-02 13:25:00,57.97,58.0,57.77,57.83,24012.0,54.1602,54.1883,53.9734,54.0294,24012.0
2022-05-02 13:30:00,57.84,57.9,57.64,57.65,11762.0,54.0388,54.0948,53.8519,53.8613,11762.0
2022-05-02 13:35:00,57.63,57.66,57.57,57.61,18475.0,53.8426,53.8706,53.7865,53.8239,18475.0
2022-05-02 13:40:00,57.63,57.67,57.58,57.59,52500.0,53.8426,53.8799,53.7959,53.8052,52500.0
2022-05-02 13:45:00,57.59,57.64,57.55,57.57,12985.0,53.8052,53.8519,53.7678,53.7865,12985.0
2022-05-02 13:50:00,57.59,57.63,57.54,57.55,8543.0,53.8052,53.8426,53.7585,53.7678,8543.0
2022-05-02 13:55:00,57.54,57.6,57.54,57.57,8714.0,53.7585,53.8145,53.7585,53.7865,8714.0
2022-05-02 14:00:00,57.56,57.62,57.48,57.6,23438.0,53.7772,53.8332,53.7024,53.8145,23438.0
2022-05-02 14:05:00,57.62,57.74,57.55,57.55,10206.0,53.8332,53.9453,53.7678,53.7678,10206.0
2022-05-02 14:10:00,57.56,57.56,57.36,57.43,15738.0,53.7772,53.7772,53.5903,53.6557,15738.0
2022-05-02 14:15:00,57.43,57.48,57.36,57.45,15492.0,53.6557,53.7024,53.5903,53.6744,15492.0
2022-05-02 14:20:00,57.47,57.53,57.44,57.5,11059.0,53.6931,53.7491,53.6651,53.7211,11059.0
2022-05-02 14:25:00,57.49,57.51,57.43,57.47,33953.0,53.7118,53.7305,53.6557,53.6931,33953.0
2022-05-02 14:30:00,57.47,57.47,57.32,57.35,24533.0,53.6931,53.6931,53.553,53.581,24533.0
2022-05-02 14:35:00,57.33,57.43,57.31,57.38,15991.0,53.5623,53.6557,53.5436,53.609,15991.0
2022-05-02 14:40:00,57.38,57.4,57.2,57.22,18545.0,53.609,53.6277,53.4408,53.4595,18545.0
2022-05-02 14:45:00,57.22,57.4,57.21,57.39,21697.0,53.4595,53.6277,53.4502,53.6184,21697.0
2022-05-02 14:50:00,57.38,57.51,57.28,57.43,13998.0,53.609,53.7305,53.5156,53.6557,13998.0
2022-05-02 14:55:00,57.43,57.45,57.28,57.33,19596.0,53.6557,53.6744,53.5156,53.5623,19596.0
2022-05-02 15:00:00,57.34,57.53,57.32,57.48,19071.0,53.5716,53.7491,53.553,53.7024,19071.0
2022-05-02 15:05:00,57.49,57.67,57.47,57.61,29838.0,53.7118,53.8799,53.6931,53.8239,29838.0
2022-05-02 15:10:00,57.62,57.75,57.55,57.74,25213.0,53.8332,53.9547,53.7678,53.9453,25213.0
2022-05-02 15:15:00,57.73,57.9,57.72,57.79,60114.0,53.936,54.0948,53.9267,53.9921,60114.0
2022-05-02 15:20:00,57.79,57.9,57.76,57.82,26306.0,53.9921,54.0948,53.964,54.0201,26306.0
2022-05-02 15:25:00,57.81,57.95,57.81,57.93,25705.0,54.0107,54.1415,54.0107,54.1229,25705.0
2022-05-02 15:30:00,57.94,58.15,57.94,58.15,35680.0,54.1322,54.3284,54.1322,54.3284,35680.0
2022-05-02 15:35:00,58.15,58.18,57.91,57.96,35354.0,54.3284,54.3564,54.1042,54.1509,35354.0
2022-05-02 15:40:00,57.98,58.07,57.82,57.84,34410.0,54.1696,54.2537,54.0201,54.0388,34410.0
2022-05-02 15:45:00,57.83,58.1,57.82,58.08,43582.0,54.0294,54.2817,54.0201,54.263,43582.0
2022-05-02 15:50:00,58.09,58.1,57.98,58.0,99809.0,54.2723,54.2817,54.1696,54.1883,99809.0
2022-05-02 15:55:00,57.99,58.13,57.92,58.09,234141.0,54.1789,54.3097,54.1135,54.2723,234141.0
2022-05-03 09:30:00,58.47,59.35,58.47,59.32,55357.0,54.6274,55.4495,54.6274,55.4215,55357.0
2022-05-03 09:35:00,59.31,59.39,59.05,59.23,32602.0,55.4122,55.4869,55.1693,55.3374,32602.0
2022-05-03 09:40:00,59.17,59.52,59.17,59.43,23782.0,55.2814,55.6084,55.2814,55.5243,23782.0
2022-05-03 09:45:00,59.38,59.4,59.03,59.17,24237.0,55.4776,55.4963,55.1506,55.2814,24237.0
2022-05-03 09:50:00,59.13,59.15,58.85,58.93,12116.0,55.244,55.2627,54.9824,55.0571,12116.0
2022-05-03 09:55:00,58.94,59.01,58.78,58.85,7283.0,55.0665,55.1319,54.917,54.9824,7283.0
2022-05-03 10:00:00,58.85,58.93,58.75,58.92,11419.0,54.9824,55.0571,54.889,55.0478,11419.0
2022-05-03 10:05:00,58.93,58.94,58.78,58.78,19673.0,55.0571,55.0665,54.917,54.917,19673.0
2022-05-03 10:10:00,58.78,59.13,58.76,59.09,14256.0,54.917,55.244,54.8983,55.2066,14256.0
2022-05-03 10:15:00,59.1,59.28,59.0,59.28,13075.0,55.216,55.3841,55.1225,55.3841,13075.0
2022-05-03 10:20:00,59.28,59.4,59.18,59.25,33427.0,55.3841,55.4963,55.2907,55.3561,33427.0
2022-05-03 10:25:00,59.26,59.26,59.13,59.2,12374.0,55.3655,55.3655,55.244,55.3094,12374.0
2022-05-03 10:30:00,59.2,59.25,59.03,59.12,17755.0,55.3094,55.3561,55.1506,55.2347,17755.0
2022-05-03 10:35:00,59.04,59.04,58.93,59.03,11159.0,55.1599,55.1599,55.0571,55.1506,11159.0
2022-05-03 10:40:00,59.06,59.11,59.04,59.06,14241.0,55.1786,55.2253,55.1599,55.1786,14241.0
2022-05-03 10:45:00,59.05,59.09,58.96,59.01,22484.0,55.1693,55.2066,55.0852,55.1319,22484.0
2022-05-03 10:50:00,59.02,59.1,58.98,59.02,15370.0,55.1412,55.216,55.1039,55.1412,15370.0
2022-05-03 10:55:00,59.03,59.06,58.97,59.02,22951.0,55.1506,55.1786,55.0945,55.1412,22951.0
2022-05-03 11:00:00,59.01,59.16,58.95,59.12,29926.0,55.1319,55.272,55.0758,55.2347,29926.0
2022-05-03 11:05:00,59.14,59.22,59.14,59.15,20595.0,55.2533,55.3281,55.2533,55.2627,20595.0
2022-05-03 11:10:00,59.15,59.27,59.12,59.26,12786.0,55.2627,55.3748,55.2347,55.3655,12786.0
2022-05-03 11:15:00,59.31,59.37,59.24,59.35,13074.0,55.4122,55.4682,55.3468,55.4495,13074.0
2022-05-03 11:20:00,59.38,59.52,59.38,59.44,8641.0,55.4776,55.6084,55.4776,55.5336,8641.0
2022-05-03 11:25:00,59.44,59.46,59.39,59.45,9558.0,55.5336,55.5523,55.4869,55.543,9558.0
2022-05-03 11:30:00,59.47,59.63,59.47,59.59,9292.0,55.5617,55.7111,55.5617,55.6738,9292.0
2022-05-03 11:35:00,59.6,59.63,59.49,59.53,6950.0,55.6831,55.7111,55.5803,55.6177,6950.0
2022-05-03 11:40:00,59.52,59.57,59.45,59.49,25619.0,55.6084,55.6551,55.543,55.5803,25619.0
2022-05-03 11:45:00,59.48,59.48,59.38,59.45,8824.0,55.571,55.571,55.4776,55.543,8824.0
2022-05-03 11:50:00,59.45,59.49,59.36,59.37,8896.0,55.543,55.5803,55.4589,55.4682,8896.0
2022-05-03 11:55:00,59.37,59.4,59.36,59.4,6653.0,55.4682,55.4963,55.4589,55.4963,6653.0
2022-05-03 12:00:00,59.4,59.47,59.37,59.38,12519.0,55.4963,55.5617,55.4682,55.4776,12519.0
2022-05-03 12:05:00,59.36,59.38,59.24,59.3,10031.0,55.4589,55.4776,55.3468,55.4028,10031.0
2022-05-03 12:10:00,59.29,59.33,59.23,59.32,15767.0,55.3935,55.4309,55.3374,55.4215,15767.0
2022-05-03 12:15:00,59.32,59.36,59.18,59.19,21415.0,55.4215,55.4589,55.2907,55.3001,21415.0
2022-05-03 12:20:00,59.18,59.32,59.16,59.32,21265.0,55.2907,55.4215,55.272,55.4215,21265.0
2022-05-03 12:25:00,59.32,59.32,59.19,59.2,10679.0,55.4215,55.4215,55.3001,55.3094,10679.0
2022-05-03 12:30:00,59.18,59.25,59.11,59.24,13224.0,55.2907,55.3561,55.2253,55.3468,13224.0
2022-05-03 12:35:00,59.24,59.28,59.15,59.19,5335.0,55.3468,55.3841,55.2627,55.3001,5335.0
2022-05-03 12:40:00,59.18,59.24,59.16,59.18,6811.0,55.2907,55.3468,55.272,55.2907,6811.0
2022-05-03 12:45:00,59.17,59.17,59.08,59.13,23020.0,55.2814,55.2814,55.1973,55.244,23020.0
2022-05-03 12:50:00,59.12,59.21,59.12,59.15,6059.0,55.2347,55.3187,55.2347,55.2627,6059.0
2022-05-03 12:55:00,59.13,59.16,59.08,59.08,6499.0,55.244,55.272,55.1973,55.1973,6499.0
2022-05-03 13:00:00,59.06,59.19,59.04,59.1,14976.0,55.1786,55.3001,55.1599,55.216,14976.0
2022-05-03 13:05:00,59.1,59.2,59.06,59.19,14541.0,55.216,55.3094,55.1786,55.3001,14541.0
2022-05-03 13:10:00,59.19,59.19,59.11,59.13,11196.0,55.3001,55.3001,55.2253,55.244,11196.0
2022-05-03 13:15:00,59.14,59.17,59.06,59.09,13779.0,55.2533,55.2814,55.1786,55.2066,13779.0
2022-05-03 13:20:00,59.09,59.18,59.04,59.08,12228.0,55.2066,55.2907,55.1599,55.1973,12228.0
2022-05-03 13:25:00,59.04,59.11,58.98,59.05,7075.0,55.1599,55.2253,55.1039,55.1693,7075.0
2022-05-03 13:30:00,59.07,59.13,59.03,59.13,5904.0,55.1879,55.244,55.1506,55.244,5904.0
2022-05-03 13:35:00,59.11,59.11,59.05,59.08,7272.0,55.2253,55.2253,55.1693,55.1973,7272.0
2022-05-03 13:40:00,59.05,59.12,59.05,59.09,7671.0,55.1693,55.2347,55.1693,55.2066,7671.0
2022-05-03 13:45:00,59.11,59.14,59.08,59.11,5902.0,55.2253,55.2533,55.1973,55.2253,5902.0
2022-05-03 13:50:00,59.12,59.14,59.03,59.07,6895.0,55.2347,55.2533,55.1506,55.1879,6895.0
2022-05-03 13:55:00,59.08,59.13,59.06,59.13,5470.0,55.1973,55.244,55.1786,55.244,5470.0
2022-05-03 14:00:00,59.12,59.12,59.03,59.03,9303.0,55.2347,55.2347,55.1506,55.1506,9303.0
2022-05-03 14:05:00,59.0,59.0,58.95,58.99,8122.0,55.1225,55.1225,55.0758,55.1132,8122.0
2022-05-03 14:10:00,58.97,58.98,58.87,58.89,11874.0,55.0945,55.1039,55.0011,55.0198,11874.0
2022-05-03 14:15:00,58.87,58.9,58.83,58.87,9931.0,55.0011,55.0291,54.9637,55.0011,9931.0
2022-05-03 14:20:00,58.87,58.87,58.79,58.85,9795.0,55.0011,55.0011,54.9263,54.9824,9795.0
2022-05-03 14:25:00,58.84,58.96,58.8,58.92,22726.0,54.9731,55.0852,54.9357,55.0478,22726.0
2022-05-03 14:30:00,58.93,58.96,58.88,58.93,17298.0,55.0571,55.0852,55.0104,55.0571,17298.0
2022-05-03 14:35:00,58.93,59.02,58.93,58.93,7180.0,55.0571,55.1412,55.0571,55.0571,7180.0
2022-05-03 14:40:00,58.93,58.98,58.84,58.95,21083.0,55.0571,55.1039,54.9731,55.0758,21083.0
2022-05-03 14:45:00,58.95,59.04,58.87,59.04,8918.0,55.0758,55.1599,55.0011,55.1599,8918.0
2022-05-03 14:50:00,59.03,59.16,59.02,59.1,10537.0,55.1506,55.272,55.1412,55.216,10537.0
2022-05-03 14:55:00,59.1,59.2,59.08,59.19,11599.0,55.216,55.3094,55.1973,55.3001,11599.0
2022-05-03 15:00:00,59.19,59.25,59.11,59.12,56241.0,55.3001,55.3561,55.2253,55.2347,56241.0
2022-05-03 15:05:00,59.12,59.17,59.1,59.16,10495.0,55.2347,55.2814,55.216,55.272,10495.0
2022-05-03 15:10:00,59.17,59.22,59.09,59.11,20654.0,55.2814,55.3281,55.2066,55.2253,20654.0
2022-05-03 15:15:00,59.1,59.12,58.98,59.01,28820.0,55.216,55.2347,55.1039,55.1319,28820.0
2022-05-03 15:20:00,59.01,59.09,58.87,58.91,16034.0,55.1319,55.2066,55.0011,55.0385,16034.0
2022-05-03 15:25:00,58.92,58.99,58.84,58.89,28420.0,55.0478,55.1132,54.9731,55.0198,28420.0
2022-05-03 15:30:00,58.9,59.02,58.84,58.99,27231.0,55.0291,55.1412,54.9731,55.1132,27231.0
2022-05-03 15:35:00,59.01,59.02,58.84,58.88,21458.0,55.1319,55.1412,54.9731,55.0104,21458.0
2022-05-03 15:40:00,58.86,58.88,58.7,58.76,28465.0,54.9917,55.0104,54.8423,54.8983,28465.0
2022-05-03 15:45:00,58.74,58.82,58.66,58.75,33881.0,54.8796,54.9544,54.8049,54.889,33881.0
2022-05-03 15:50:00,58.75,58.94,58.67,58.92,55180.0,54.889,55.0665,54.8142,55.0478,55180.0
2022-05-03 15:55:00,58.91,58.94,58.73,58.79,151593.0,55.0385,55.0665,54.8703,54.9263,151593.0
2022-05-04 09:30:00,59.45,59.47,59.08,59.12,32990.0,55.543,55.5617,55.1973,55.2347,32990.0
2022-05-04 09:35:00,59.05,59.07,58.52,58.66,14983.0,55.1693,55.1879,54.6741,54.8049,14983.0
2022-05-04 09:40:00,58.66,58.69,58.54,58.65,18454.0,54.8049,54.8329,54.6928,54.7955,18454.0
2022-05-04 09:45:00,58.66,58.99,58.64,58.88,18287.0,54.8049,55.1132,54.7862,55.0104,18287.0
2022-05-04 09:50:00,58.82,58.97,58.82,58.91,13362.0,54.9544,55.0945,54.9544,55.0385,13362.0
2022-05-04 09:55:00,58.93,59.12,58.93,59.01,12520.0,55.0571,55.2347,55.0571,55.1319,12520.0
2022-05-04 10:00:00,59.0,59.07,58.9,58.91,18122.0,55.1225,55.1879,55.0291,55.0385,18122.0
2022-05-04 10:05:00,58.92,59.18,58.85,59.18,15329.0,55.0478,55.2907,54.9824,55.2907,15329.0
2022-05-04 10:10:00,59.18,59.49,59.18,59.4,49165.0,55.2907,55.5803,55.2907,55.4963,49165.0
2022-05-04 10:15:00,59.4,59.54,59.4,59.51,22873.0,55.4963,55.6271,55.4963,55.599,22873.0
2022-05-04 10:20:00,59.51,59.59,59.47,59.57,15946.0,55.599,55.6738,55.5617,55.6551,15946.0
2022-05-04 10:25:00,59.57,59.77,59.55,59.77,19375.0,55.6551,55.8419,55.6364,55.8419,19375.0
2022-05-04 10:30:00,59.77,59.79,59.34,59.36,61147.0,55.8419,55.8606,55.4402,55.4589,61147.0
2022-05-04 10:35:00,59.35,59.51,59.34,59.48,28771.0,55.4495,55.599,55.4402,55.571,28771.0
2022-05-04 10:40:00,59.47,59.5,59.4,59.46,14984.0,55.5617,55.5897,55.4963,55.5523,14984.0
2022-05-04 10:45:00,59.45,59.63,59.43,59.6,12986.0,55.543,55.7111,55.5243,55.6831,12986.0
2022-05-04 10:50:00,59.61,59.72,59.61,59.64,12913.0,55.6925,55.7952,55.6925,55.7205,12913.0
2022-05-04 10:55:00,59.64,59.7,59.63,59.69,15191.0,55.7205,55.7765,55.7111,55.7672,15191.0
2022-05-04 11:00:00,59.69,59.86,59.69,59.83,17426.0,55.7672,55.926,55.7672,55.898,17426.0
2022-05-04 11:05:00,59.85,59.87,59.75,59.78,15900.0,55.9167,55.9354,55.8233,55.8513,15900.0
2022-05-04 11:10:00,59.79,59.81,59.69,59.72,13916.0,55.8606,55.8793,55.7672,55.7952,13916.0
2022-05-04 11:15:00,59.72,59.72,59.54,59.62,20184.0,55.7952,55.7952,55.6271,55.7018,20184.0
2022-05-04 11:20:00,59.61,59.71,59.58,59.59,18180.0,55.6925,55.7859,55.6644,55.6738,18180.0
2022-05-04 11:25:00,59.59,59.67,59.58,59.64,14099.0,55.6738,55.7485,55.6644,55.7205,14099.0
2022-05-04 11:30:00,59.63,59.64,59.6,59.61,15426.0,55.7111,55.7205,55.6831,55.6925,15426.0
2022-05-04 11:35:00,59.61,59.72,59.56,59.71,16938.0,55.6925,55.7952,55.6457,55.7859,16938.0
2022-05-04 11:40:00,59.7,59.78,59.68,59.74,14845.0,55.7765,55.8513,55.7579,55.8139,14845.0
2022-05-04 11:45:00,59.75,59.76,59.64,59.72,12434.0,55.8233,55.8326,55.7205,55.7952,12434.0
2022-05-04 11:50:00,59.72,59.83,59.71,59.78,17604.0,55.7952,55.898,55.7859,55.8513,17604.0
2022-05-04 11:55:00,59.8,59.84,59.76,59.83,14396.0,55.87,55.9073,55.8326,55.898,14396.0
2022-05-04 12:00:00,59.83,59.86,59.78,59.84,14703.0,55.898,55.926,55.8513,55.9073,14703.0
2022-05-04 12:05:00,59.84,59.97,59.83,59.97,17909.0,55.9073,56.0288,55.898,56.0288,17909.0
2022-05-04 12:10:00,59.96,59.96,59.83,59.85,12286.0,56.0195,56.0195,55.898,55.9167,12286.0
2022-05-04 12:15:00,59.85,59.93,59.85,59.92,14409.0,55.9167,55.9914,55.9167,55.9821,14409.0
2022-05-04 12:20:00,59.93,59.97,59.89,59.92,17075.0,55.9914,56.0288,55.9541,55.9821,17075.0
2022-05-04 12:25:00,59.91,59.97,59.85,59.88,15690.0,55.9727,56.0288,55.9167,55.9447,15690.0
2022-05-04 12:30:00,59.87,59.93,59.82,59.93,10724.0,55.9354,55.9914,55.8887,55.9914,10724.0
2022-05-04 12:35:00,59.94,59.98,59.89,59.97,13577.0,56.0008,56.0381,55.9541,56.0288,13577.0
2022-05-04 12:40:00,59.97,59.98,59.94,59.94,15478.0,56.0288,56.0381,56.0008,56.0008,15478.0
2022-05-04 12:45:00,59.95,60.03,59.94,60.01,16576.0,56.0101,56.0849,56.0008,56.0662,16576.0
2022-05-04 12:50:00,60.01,60.12,60.01,60.12,14719.0,56.0662,56.1689,56.0662,56.1689,14719.0
2022-05-04 12:55:00,60.12,60.19,60.08,60.08,24683.0,56.1689,56.2343,56.1316,56.1316,24683.0
2022-05-04 13:00:00,60.1,60.1,59.94,59.98,14957.0,56.1502,56.1502,56.0008,56.0381,14957.0
2022-05-04 13:05:00,59.98,59.98,59.83,59.85,12929.0,56.0381,56.0381,55.898,55.9167,12929.0
2022-05-04 13:10:00,59.85,59.86,59.79,59.86,21344.0,55.9167,55.926,55.8606,55.926,21344.0
2022-05-04 13:15:00,59.86,59.98,59.86,59.94,17710.0,55.926,56.0381,55.926,56.0008,17710.0
2022-05-04 13:20:00,59.94,59.95,59.83,59.83,11071.0,56.0008,56.0101,55.898,55.898,11071.0
2022-05-04 13:25:00,59.84,59.86,59.76,59.77,14334.0,55.9073,55.926,55.8326,55.8419,14334.0
2022-05-04 13:30:00,59.76,59.77,59.64,59.67,13278.0,55.8326,55.8419,55.7205,55.7485,13278.0
2022-05-04 13:35:00,59.68,59.68,59.56,59.68,12675.0,55.7579,55.7579,55.6457,55.7579,12675.0
2022-05-04 13:40:00,59.7,59.79,59.67,59.78,14480.0,55.7765,55.8606,55.7485,55.8513,14480.0
2022-05-04 13:45:00,59.78,59.83,59.73,59.77,11505.0,55.8513,55.898,55.8046,55.8419,11505.0
2022-05-04 13:50:00,59.78,59.81,59.73,59.77,17531.0,55.8513,55.8793,55.8046,55.8419,17531.0
2022-05-04 13:55:00,59.76,59.84,59.71,59.72,20925.0,55.8326,55.9073,55.7859,55.7952,20925.0
2022-05-04 14:00:00,59.74,59.96,59.68,59.88,25382.0,55.8139,56.0195,55.7579,55.9447,25382.0
2022-05-04 14:05:00,59.91,59.96,59.78,59.86,20345.0,55.9727,56.0195,55.8513,55.926,20345.0
2022-05-04 14:10:00,59.86,59.98,59.76,59.92,18264.0,55.926,56.0381,55.8326,55.9821,18264.0
2022-05-04 14:15:00,59.9,59.92,59.76,59.79,18782.0,55.9634,55.9821,55.8326,55.8606,18782.0
2022-05-04 14:20:00,59.79,59.84,59.69,59.82,19173.0,55.8606,55.9073,55.7672,55.8887,19173.0
2022-05-04 14:25:00,59.82,60.1,59.82,60.03,20852.0,55.8887,56.1502,55.8887,56.0849,20852.0
2022-05-04 14:30:00,60.06,60.08,59.52,59.61,24088.0,56.1129,56.1316,55.6084,55.6925,24088.0
2022-05-04 14:35:00,59.59,59.86,59.51,59.84,30380.0,55.6738,55.926,55.599,55.9073,30380.0
2022-05-04 14:40:00,59.8,60.21,59.79,60.12,22505.0,55.87,56.253,55.8606,56.1689,22505.0
2022-05-04 14:45:00,60.1,60.31,60.06,60.22,24835.0,56.1502,56.3464,56.1129,56.2624,24835.0
2022-05-04 14:50:00,60.25,60.48,60.22,60.48,19562.0,56.2904,56.5053,56.2624,56.5053,19562.0
2022-05-04 14:55:00,60.48,60.49,60.35,60.46,31707.0,56.5053,56.5146,56.3838,56.4866,31707.0
2022-05-04 15:00:00,60.45,60.51,60.39,60.43,22001.0,56.4772,56.5333,56.4212,56.4586,22001.0
2022-05-04 15:05:00,60.44,60.51,60.39,60.45,17284.0,56.4679,56.5333,56.4212,56.4772,17284.0
2022-05-04 15:10:00,60.46,60.61,60.46,60.57,23858.0,56.4866,56.6267,56.4866,56.5894,23858.0
2022-05-04 15:15:00,60.56,60.65,60.44,60.53,43426.0,56.58,56.6641,56.4679,56.552,43426.0
2022-05-04 15:20:00,60.54,60.59,60.47,60.58,31037.0,56.5613,56.608,56.4959,56.5987,31037.0
2022-05-04 15:25:00,60.59,60.71,60.59,60.7,32219.0,56.608,56.7202,56.608,56.7108,32219.0
2022-05-04 15:30:00,60.71,60.88,60.69,60.83,36682.0,56.7202,56.879,56.7015,56.8323,36682.0
2022-05-04 15:35:00,60.82,60.86,60.75,60.8,50959.0,56.8229,56.8603,56.7575,56.8042,50959.0
2022-05-04 15:40:00,60.79,60.83,60.67,60.75,57299.0,56.7949,56.8323,56.6828,56.7575,57299.0
2022-05-04 15:45:00,60.76,60.92,60.67,60.85,78114.0,56.7669,56.9164,56.6828,56.851,78114.0
2022-05-04 15:50:00,60.86,60.86,60.58,60.61,181765.0,56.8603,56.8603,56.5987,56.6267,181765.0
2022-05-04 15:55:00,60.62,60.67,60.41,60.49,339869.0,56.6361,56.6828,56.4399,56.5146,339869.0
2022-05-05 09:30:00,55.04,55.48,54.41,55.33,380796.0,51.4228,51.8339,50.8342,51.6937,380796.0
2022-05-05 09:35:00,55.36,56.58,54.85,56.36,345327.0,51.7218,52.8616,51.2453,52.656,345327.0
2022-05-05 09:40:00,56.33,57.86,56.11,57.77,340594.0,52.628,54.0575,52.4225,53.9734,340594.0
2022-05-05 09:45:00,57.8,58.5,57.49,57.64,237684.0,54.0014,54.6554,53.7118,53.8519,237684.0
2022-05-05 09:50:00,57.65,58.1,57.36,57.94,132337.0,53.8613,54.2817,53.5903,54.1322,132337.0
2022-05-05 09:55:00,57.97,58.2,57.54,57.99,119649.0,54.1602,54.3751,53.7585,54.1789,119649.0
2022-05-05 10:00:00,58.0,58.0,57.63,57.77,89154.0,54.1883,54.1883,53.8426,53.9734,89154.0
2022-05-05 10:05:00,57.78,58.09,57.47,57.55,73586.0,53.9827,54.2723,53.6931,53.7678,73586.0
2022-05-05 10:10:00,57.52,57.98,57.19,57.96,42996.0,53.7398,54.1696,53.4315,54.1509,42996.0
2022-05-05 10:15:00,58.0,58.86,57.95,58.75,71622.0,54.1883,54.9917,54.1415,54.889,71622.0
2022-05-05 10:20:00,58.78,58.87,58.22,58.38,62351.0,54.917,55.0011,54.3938,54.5433,62351.0
2022-05-05 10:25:00,58.36,58.81,58.36,58.57,58522.0,54.5246,54.945,54.5246,54.7208,58522.0
2022-05-05 10:30:00,58.57,58.87,58.38,58.84,46618.0,54.7208,55.0011,54.5433,54.9731,46618.0
2022-05-05 10:35:00,58.78,59.2,58.71,59.03,105154.0,54.917,55.3094,54.8516,55.1506,105154.0
2022-05-05 10:40:00,59.03,59.08,58.72,59.05,39090.0,55.1506,55.1973,54.8609,55.1693,39090.0
2022-05-05 10:45:00,59.08,59.14,58.46,58.48,58903.0,55.1973,55.2533,54.618,54.6367,58903.0
2022-05-05 10:50:00,58.44,58.46,57.62,57.71,61672.0,54.5993,54.618,53.8332,53.9173,61672.0
2022-05-05 10:55:00,57.72,58.23,57.64,58.23,66968.0,53.9267,54.4031,53.8519,54.4031,66968.0
2022-05-05 11:00:00,58.21,58.58,58.01,58.03,58192.0,54.3845,54.7301,54.1976,54.2163,58192.0
2022-05-05 11:05:00,58.03,58.22,57.92,58.12,37622.0,54.2163,54.3938,54.1135,54.3004,37622.0
2022-05-05 11:10:00,58.12,58.47,58.02,58.47,29717.0,54.3004,54.6274,54.2069,54.6274,29717.0
2022-05-05 11:15:00,58.46,58.46,58.03,58.05,45915.0,54.618,54.618,54.2163,54.235,45915.0
2022-05-05 11:20:00,58.04,58.05,57.83,57.85,25657.0,54.2256,54.235,54.0294,54.0481,25657.0
2022-05-05 11:25:00,57.83,58.24,57.83,58.03,19940.0,54.0294,54.4125,54.0294,54.2163,19940.0
2022-05-05 11:30:00,58.06,58.14,57.93,58.07,15246.0,54.2443,54.3191,54.1229,54.2537,15246.0
2022-05-05 11:35:00,58.09,58.66,58.08,58.66,20152.0,54.2723,54.8049,54.263,54.8049,20152.0
2022-05-05 11:40:00,58.64,58.69,58.37,58.42,12371.0,54.7862,54.8329,54.5339,54.5807,12371.0
2022-05-05 11:45:00,58.33,58.38,58.09,58.21,27996.0,54.4966,54.5433,54.2723,54.3845,27996.0
2022-05-05 11:50:00,58.25,58.35,57.97,58.01,13564.0,54.4218,54.5153,54.1602,54.1976,13564.0
2022-05-05 11:55:00,58.05,58.09,57.85,57.86,12450.0,54.235,54.2723,54.0481,54.0575,12450.0
2022-05-05 12:00:00,57.85,57.86,57.48,57.63,67255.0,54.0481,54.0575,53.7024,53.8426,67255.0
2022-05-05 12:05:00,57.68,58.04,57.68,58.02,9162.0,53.8893,54.2256,53.8893,54.2069,9162.0
2022-05-05 12:10:00,58.02,58.12,57.9,57.96,13483.0,54.2069,54.3004,54.0948,54.1509,13483.0
2022-05-05 12:15:00,58.01,58.04,57.94,57.99,13779.0,54.1976,54.2256,54.1322,54.1789,13779.0
2022-05-05 12:20:00,58.02,58.06,57.65,57.75,38791.0,54.2069,54.2443,53.8613,53.9547,38791.0
2022-05-05 12:25:00,57.76,57.85,57.72,57.77,15908.0,53.964,54.0481,53.9267,53.9734,15908.0
2022-05-05 12:30:00,57.77,57.77,57.68,57.69,16394.0,53.9734,53.9734,53.8893,53.8986,16394.0
2022-05-05 12:35:00,57.67,57.68,57.48,57.57,13287.0,53.8799,53.8893,53.7024,53.7865,13287.0
2022-05-05 12:40:00,57.54,57.61,57.41,57.47,15226.0,53.7585,53.8239,53.637,53.6931,15226.0
2022-05-05 12:45:00,57.48,57.48,57.29,57.36,11862.0,53.7024,53.7024,53.5249,53.5903,11862.0
2022-05-05 12:50:00,57.36,57.55,57.3,57.42,11465.0,53.5903,53.7678,53.5343,53.6464,11465.0
2022-05-05 12:55:00,57.45,57.63,57.43,57.58,14828.0,53.6744,53.8426,53.6557,53.7959,14828.0
2022-05-05 13:00:00,57.58,57.82,57.55,57.72,21478.0,53.7959,54.0201,53.7678,53.9267,21478.0
2022-05-05 13:05:00,57.73,57.85,57.67,57.78,52288.0,53.936,54.0481,53.8799,53.9827,52288.0
2022-05-05 13:10:00,57.8,57.82,57.57,57.57,21319.0,54.0014,54.0201,53.7865,53.7865,21319.0
2022-05-05 13:15:00,57.58,57.61,57.41,57.52,15577.0,53.7959,53.8239,53.637,53.7398,15577.0
2022-05-05 13:20:00,57.51,57.64,57.49,57.55,16512.0,53.7305,53.8519,53.7118,53.7678,16512.0
2022-05-05 13:25:00,57.55,57.56,57.3,57.41,26496.0,53.7678,53.7772,53.5343,53.637,26496.0
2022-05-05 13:30:00,57.39,57.39,57.08,57.1,33518.0,53.6184,53.6184,53.3287,53.3474,33518.0
2022-05-05 13:35:00,57.13,57.59,57.08,57.47,29457.0,53.3754,53.8052,53.3287,53.6931,29457.0
2022-05-05 13:40:00,57.48,57.53,57.26,57.41,20020.0,53.7024,53.7491,53.4969,53.637,20020.0
2022-05-05 13:45:00,57.42,57.48,57.3,57.35,17214.0,53.6464,53.7024,53.5343,53.581,17214.0
2022-05-05 13:50:00,57.38,57.38,57.19,57.25,17514.0,53.609,53.609,53.4315,53.4876,17514.0
2022-05-05 13:55:00,57.24,57.44,57.16,57.36,14252.0,53.4782,53.6651,53.4035,53.5903,14252.0
2022-05-05 14:00:00,57.35,57.39,57.21,57.38,19869.0,53.581,53.6184,53.4502,53.609,19869.0
2022-05-05 14:05:00,57.38,57.45,57.3,57.4,18054.0,53.609,53.6744,53.5343,53.6277,18054.0
2022-05-05 14:10:00,57.37,57.46,57.32,57.35,16745.0,53.5997,53.6837,53.553,53.581,16745.0
2022-05-05 14:15:00,57.35,57.53,57.34,57.5,21095.0,53.581,53.7491,53.5716,53.7211,21095.0
2022-05-05 14:20:00,57.53,57.61,57.41,57.41,20451.0,53.7491,53.8239,53.637,53.637,20451.0
2022-05-05 14:25:00,57.4,57.44,57.3,57.39,24851.0,53.6277,53.6651,53.5343,53.6184,24851.0
2022-05-05 14:30:00,57.39,57.45,57.17,57.26,30981.0,53.6184,53.6744,53.4128,53.4969,30981.0
2022-05-05 14:35:00,57.24,57.45,57.19,57.44,20183.0,53.4782,53.6744,53.4315,53.6651,20183.0
2022-05-05 14:40:00,57.44,57.52,57.38,57.39,20394.0,53.6651,53.7398,53.609,53.6184,20394.0
2022-05-05 14:45:00,57.39,57.68,57.38,57.68,15533.0,53.6184,53.8893,53.609,53.8893,15533.0
2022-05-05 14:50:00,57.68,57.82,57.62,57.71,21787.0,53.8893,54.0201,53.8332,53.9173,21787.0
2022-05-05 14:55:00,57.71,57.8,57.61,57.77,18112.0,53.9173,54.0014,53.8239,53.9734,18112.0
2022-05-05 15:00:00,57.8,57.8,57.59,57.61,23423.0,54.0014,54.0014,53.8052,53.8239,23423.0
2022-05-05 15:05:00,57.61,57.77,57.61,57.74,37822.0,53.8239,53.9734,53.8239,53.9453,37822.0
2022-05-05 15:10:00,57.75,57.79,57.63,57.63,38724.0,53.9547,53.9921,53.8426,53.8426,38724.0
2022-05-05 15:15:00,57.62,57.75,57.53,57.73,36616.0,53.8332,53.9547,53.7491,53.936,36616.0
2022-05-05 15:20:00,57.73,57.79,57.67,57.74,43463.0,53.936,53.9921,53.8799,53.9453,43463.0
2022-05-05 15:25:00,57.75,57.84,57.59,57.76,42976.0,53.9547,54.0388,53.8052,53.964,42976.0
2022-05-05 15:30:00,57.74,57.96,57.67,57.94,53023.0,53.9453,54.1509,53.8799,54.1322,53023.0
2022-05-05 15:35:00,57.93,58.02,57.69,57.7,69371.0,54.1229,54.2069,53.8986,53.908,69371.0
2022-05-05 15:40:00,57.73,57.77,57.5,57.53,83033.0,53.936,53.9734,53.7211,53.7491,83033.0
2022-05-05 15:45:00,57.54,57.74,57.46,57.53,141570.0,53.7585,53.9453,53.6837,53.7491,141570.0
2022-05-05 15:50:00,57.54,57.78,57.54,57.65,202890.0,53.7585,53.9827,53.7585,53.8613,202890.0
2022-05-05 15:55:00,57.67,57.95,57.6,57.88,329492.0,53.8799,54.1415,53.8145,54.0761,329492.0
2022-05-06 09:30:00,57.27,57.91,57.08,57.72,65317.0,53.5062,54.1042,53.3287,53.9267,65317.0
2022-05-06 09:35:00,57.69,57.9,57.49,57.68,29298.0,53.8986,54.0948,53.7118,53.8893,29298.0
2022-05-06 09:40:00,57.72,57.97,57.65,57.82,21952.0,53.9267,54.1602,53.8613,54.0201,21952.0
2022-05-06 09:45:00,57.79,57.87,57.28,57.54,22810.0,53.9921,54.0668,53.5156,53.7585,22810.0
2022-05-06 09:50:00,57.54,57.62,57.37,57.61,42795.0,53.7585,53.8332,53.5997,53.8239,42795.0
2022-05-06 09:55:00,57.54,57.66,57.45,57.64,16961.0,53.7585,53.8706,53.6744,53.8519,16961.0
2022-05-06 10:00:00,57.6,57.7,57.42,57.46,24242.0,53.8145,53.908,53.6464,53.6837,24242.0
2022-05-06 10:05:00,57.48,57.59,57.38,57.59,24231.0,53.7024,53.8052,53.609,53.8052,24231.0
2022-05-06 10:10:00,57.6,57.6,57.28,57.28,25030.0,53.8145,53.8145,53.5156,53.5156,25030.0
2022-05-06 10:15:00,57.3,57.57,57.25,57.52,46930.0,53.5343,53.7865,53.4876,53.7398,46930.0
2022-05-06 10:20:00,57.52,58.18,57.48,58.18,38018.0,53.7398,54.3564,53.7024,54.3564,38018.0
2022-05-06 10:25:00,58.18,58.45,58.15,58.33,44392.0,54.3564,54.6087,54.3284,54.4966,44392.0
2022-05-06 10:30:00,58.3,58.56,58.29,58.46,41138.0,54.4685,54.7115,54.4592,54.618,41138.0
2022-05-06 10:35:00,58.45,58.46,58.0,58.16,31289.0,54.6087,54.618,54.1883,54.3377,31289.0
2022-05-06 10:40:00,58.18,58.47,58.14,58.42,28721.0,54.3564,54.6274,54.3191,54.5807,28721.0
2022-05-06 10:45:00,58.42,58.57,58.37,58.51,46290.0,54.5807,54.7208,54.5339,54.6647,46290.0
2022-05-06 10:50:00,58.53,58.57,58.22,58.37,62395.0,54.6834,54.7208,54.3938,54.5339,62395.0
2022-05-06 10:55:00,58.39,58.52,58.36,58.44,69492.0,54.5526,54.6741,54.5246,54.5993,69492.0
2022-05-06 11:00:00,58.41,58.41,58.28,58.39,23711.0,54.5713,54.5713,54.4499,54.5526,23711.0
2022-05-06 11:05:00,58.38,58.52,58.3,58.48,25519.0,54.5433,54.6741,54.4685,54.6367,25519.0
2022-05-06 11:10:00,58.48,58.49,58.33,58.47,14665.0,54.6367,54.6461,54.4966,54.6274,14665.0
2022-05-06 11:15:00,58.48,58.57,58.37,58.38,13743.0,54.6367,54.7208,54.5339,54.5433,13743.0
2022-05-06 11:20:00,58.4,58.56,58.4,58.48,9500.0,54.562,54.7115,54.562,54.6367,9500.0
2022-05-06 11:25:00,58.47,58.56,58.38,58.43,62343.0,54.6274,54.7115,54.5433,54.59,62343.0
2022-05-06 11:30:00,58.43,58.53,58.14,58.26,113546.0,54.59,54.6834,54.3191,54.4312,113546.0
2022-05-06 11:35:00,58.22,58.28,58.11,58.12,14773.0,54.3938,54.4499,54.291,54.3004,14773.0
2022-05-06 11:40:00,58.12,58.28,58.12,58.22,12542.0,54.3004,54.4499,54.3004,54.3938,12542.0
2022-05-06 11:45:00,58.2,58.29,58.18,58.29,8210.0,54.3751,54.4592,54.3564,54.4592,8210.0
2022-05-06 11:50:00,58.3,58.33,58.13,58.13,24555.0,54.4685,54.4966,54.3097,54.3097,24555.0
2022-05-06 11:55:00,58.12,58.22,58.08,58.15,12606.0,54.3004,54.3938,54.263,54.3284,12606.0
2022-05-06 12:00:00,58.15,58.34,58.12,58.34,7062.0,54.3284,54.5059,54.3004,54.5059,7062.0
2022-05-06 12:05:00,58.35,58.51,58.35,58.45,5205.0,54.5153,54.6647,54.5153,54.6087,5205.0
2022-05-06 12:10:00,58.43,58.46,58.28,58.31,14490.0,54.59,54.618,54.4499,54.4779,14490.0
2022-05-06 12:15:00,58.3,58.36,58.24,58.26,7932.0,54.4685,54.5246,54.4125,54.4312,7932.0
2022-05-06 12:20:00,58.27,58.48,58.27,58.4,10219.0,54.4405,54.6367,54.4405,54.562,10219.0
2022-05-06 12:25:00,58.43,58.44,58.29,58.33,15003.0,54.59,54.5993,54.4592,54.4966,15003.0
2022-05-06 12:30:00,58.32,58.42,58.22,58.42,8154.0,54.4872,54.5807,54.3938,54.5807,8154.0
2022-05-06 12:35:00,58.43,58.46,58.3,58.4,8624.0,54.59,54.618,54.4685,54.562,8624.0
2022-05-06 12:40:00,58.38,58.41,58.32,58.41,9142.0,54.5433,54.5713,54.4872,54.5713,9142.0
2022-05-06 12:45:00,58.4,58.48,58.4,58.47,11017.0,54.562,54.6367,54.562,54.6274,11017.0
2022-05-06 12:50:00,58.46,58.52,58.37,58.5,9163.0,54.618,54.6741,54.5339,54.6554,9163.0
2022-05-06 12:55:00,58.51,58.6,58.48,58.49,11773.0,54.6647,54.7488,54.6367,54.6461,11773.0
2022-05-06 13:00:00,58.48,58.58,58.46,58.58,20861.0,54.6367,54.7301,54.618,54.7301,20861.0
2022-05-06 13:05:00,58.57,58.57,58.42,58.48,26478.0,54.7208,54.7208,54.5807,54.6367,26478.0
2022-05-06 13:10:00,58.48,58.48,58.31,58.41,16542.0,54.6367,54.6367,54.4779,54.5713,16542.0
2022-05-06 13:15:00,58.4,58.46,58.23,58.31,4771.0,54.562,54.618,54.4031,54.4779,4771.0
2022-05-06 13:20:00,58.3,58.4,58.18,58.35,11611.0,54.4685,54.562,54.3564,54.5153,11611.0
2022-05-06 13:25:00,58.34,58.46,58.28,58.37,9618.0,54.5059,54.618,54.4499,54.5339,9618.0
2022-05-06 13:30:00,58.35,58.5,58.35,58.5,7307.0,54.5153,54.6554,54.5153,54.6554,7307.0
2022-05-06 13:35:00,58.5,58.57,58.38,58.46,13611.0,54.6554,54.7208,54.5433,54.618,13611.0
2022-05-06 13:40:00,58.48,58.57,58.42,58.54,10094.0,54.6367,54.7208,54.5807,54.6928,10094.0
2022-05-06 13:45:00,58.54,58.57,58.47,58.51,9204.0,54.6928,54.7208,54.6274,54.6647,9204.0
2022-05-06 13:50:00,58.51,58.52,58.44,58.46,16061.0,54.6647,54.6741,54.5993,54.618,16061.0
2022-05-06 13:55:00,58.46,58.5,58.42,58.43,11948.0,54.618,54.6554,54.5807,54.59,11948.0
2022-05-06 14:00:00,58.43,58.52,58.42,58.45,14762.0,54.59,54.6741,54.5807,54.6087,14762.0
2022-05-06 14:05:00,58.43,58.43,58.25,58.26,9684.0,54.59,54.59,54.4218,54.4312,9684.0
2022-05-06 14:10:00,58.26,58.35,58.24,58.26,15571.0,54.4312,54.5153,54.4125,54.4312,15571.0
2022-05-06 14:15:00,58.27,58.43,58.25,58.35,18304.0,54.4405,54.59,54.4218,54.5153,18304.0
2022-05-06 14:20:00,58.31,58.31,58.05,58.07,16440.0,54.4779,54.4779,54.235,54.2537,16440.0
2022-05-06 14:25:00,58.07,58.07,57.78,57.78,17828.0,54.2537,54.2537,53.9827,53.9827,17828.0
2022-05-06 14:30:00,57.78,57.9,57.75,57.81,16228.0,53.9827,54.0948,53.9547,54.0107,16228.0
2022-05-06 14:35:00,57.83,57.91,57.82,57.86,13469.0,54.0294,54.1042,54.0201,54.0575,13469.0
2022-05-06 14:40:00,57.87,57.93,57.85,57.85,10110.0,54.0668,54.1229,54.0481,54.0481,10110.0
2022-05-06 14:45:00,57.85,58.13,57.85,58.13,19283.0,54.0481,54.3097,54.0481,54.3097,19283.0
2022-05-06 14:50:00,58.12,58.22,58.06,58.11,26327.0,54.3004,54.3938,54.2443,54.291,26327.0
2022-05-06 14:55:00,58.12,58.14,58.01,58.01,14751.0,54.3004,54.3191,54.1976,54.1976,14751.0
2022-05-06 15:00:00,57.99,58.1,57.95,58.09,16051.0,54.1789,54.2817,54.1415,54.2723,16051.0
2022-05-06 15:05:00,58.09,58.11,57.94,58.01,16359.0,54.2723,54.291,54.1322,54.1976,16359.0
2022-05-06 15:10:00,58.02,58.09,57.88,57.88,14730.0,54.2069,54.2723,54.0761,54.0761,14730.0
2022-05-06 15:15:00,57.87,57.99,57.86,57.95,29112.0,54.0668,54.1789,54.0575,54.1415,29112.0
2022-05-06 15:20:00,57.93,57.94,57.85,57.89,17957.0,54.1229,54.1322,54.0481,54.0855,17957.0
2022-05-06 15:25:00,57.9,58.05,57.82,58.01,26657.0,54.0948,54.235,54.0201,54.1976,26657.0
2022-05-06 15:30:00,58.0,58.27,58.0,58.26,30987.0,54.1883,54.4405,54.1883,54.4312,30987.0
2022-05-06 15:35:00,58.26,58.52,58.22,58.49,33587.0,54.4312,54.6741,54.3938,54.6461,33587.0
2022-05-06 15:40:00,58.49,58.52,58.28,58.3,41619.0,54.6461,54.6741,54.4499,54.4685,41619.0
2022-05-06 15:45:00,58.32,58.42,58.27,58.34,49404.0,54.4872,54.5807,54.4405,54.5059,49404.0
2022-05-06 15:50:00,58.34,58.37,58.21,58.24,100939.0,54.5059,54.5339,54.3845,54.4125,100939.0
2022-05-06 15:55:00,58.24,58.3,58.13,58.26,178167.0,54.4125,54.4685,54.3097,54.4312,178167.0
2022-05-09 09:30:00,57.77,57.89,57.5,57.78,50822.0,53.9734,54.0855,53.7211,53.9827,50822.0
2022-05-09 09:35:00,57.81,57.89,57.46,57.63,22031.0,54.0107,54.0855,53.6837,53.8426,22031.0
2022-05-09 09:40:00,57.62,57.62,57.27,57.49,33730.0,53.8332,53.8332,53.5062,53.7118,33730.0
2022-05-09 09:45:00,57.49,57.52,57.23,57.3,14205.0,53.7118,53.7398,53.4689,53.5343,14205.0
2022-05-09 09:50:00,57.27,57.35,57.05,57.21,59983.0,53.5062,53.581,53.3007,53.4502,59983.0
2022-05-09 09:55:00,57.22,57.37,57.18,57.27,30272.0,53.4595,53.5997,53.4222,53.5062,30272.0
2022-05-09 10:00:00,57.28,57.34,57.12,57.18,30486.0,53.5156,53.5716,53.3661,53.4222,30486.0
2022-05-09 10:05:00,57.17,57.21,56.88,56.95,27936.0,53.4128,53.4502,53.1419,53.2073,27936.0
2022-05-09 10:10:00,56.97,57.22,56.95,56.95,26669.0,53.226,53.4595,53.2073,53.2073,26669.0
2022-05-09 10:15:00,56.96,57.08,56.82,56.84,21623.0,53.2166,53.3287,53.0858,53.1045,21623.0
2022-05-09 10:20:00,56.85,56.89,56.71,56.73,20289.0,53.1138,53.1512,52.983,53.0017,20289.0
2022-05-09 10:25:00,56.74,56.81,56.65,56.81,37639.0,53.0111,53.0765,52.927,53.0765,37639.0
2022-05-09 10:30:00,56.82,57.04,56.75,57.04,31728.0,53.0858,53.2914,53.0204,53.2914,31728.0
2022-05-09 10:35:00,57.07,57.12,56.79,56.8,26760.0,53.3194,53.3661,53.0578,53.0671,26760.0
2022-05-09 10:40:00,56.82,56.93,56.76,56.82,31762.0,53.0858,53.1886,53.0298,53.0858,31762.0
2022-05-09 10:45:00,56.86,57.04,56.82,56.98,18862.0,53.1232,53.2914,53.0858,53.2353,18862.0
2022-05-09 10:50:00,56.98,57.08,56.76,56.76,27929.0,53.2353,53.3287,53.0298,53.0298,27929.0
2022-05-09 10:55:00,56.76,56.79,56.63,56.75,28174.0,53.0298,53.0578,52.9083,53.0204,28174.0
2022-05-09 11:00:00,56.76,56.89,56.72,56.84,25153.0,53.0298,53.1512,52.9924,53.1045,25153.0
2022-05-09 11:05:00,56.84,56.9,56.77,56.84,19801.0,53.1045,53.1606,53.0391,53.1045,19801.0
2022-05-09 11:10:00,56.83,56.84,56.73,56.75,24159.0,53.0952,53.1045,53.0017,53.0204,24159.0
2022-05-09 11:15:00,56.76,56.96,56.73,56.87,20976.0,53.0298,53.2166,53.0017,53.1325,20976.0
2022-05-09 11:20:00,56.89,56.89,56.7,56.75,23130.0,53.1512,53.1512,52.9737,53.0204,23130.0
2022-05-09 11:25:00,56.75,56.77,56.65,56.66,20236.0,53.0204,53.0391,52.927,52.9363,20236.0
2022-05-09 11:30:00,56.66,56.71,56.53,56.71,21945.0,52.9363,52.983,52.8149,52.983,21945.0
2022-05-09 11:35:00,56.72,56.89,56.69,56.87,56569.0,52.9924,53.1512,52.9644,53.1325,56569.0
2022-05-09 11:40:00,56.88,56.93,56.83,56.91,23029.0,53.1419,53.1886,53.0952,53.1699,23029.0
2022-05-09 11:45:00,56.92,57.27,56.91,57.19,34057.0,53.1792,53.5062,53.1699,53.4315,34057.0
2022-05-09 11:50:00,57.2,57.29,57.15,57.26,9804.0,53.4408,53.5249,53.3941,53.4969,9804.0
2022-05-09 11:55:00,57.28,57.39,57.22,57.38,17686.0,53.5156,53.6184,53.4595,53.609,17686.0
2022-05-09 12:00:00,57.36,57.45,57.33,57.43,36912.0,53.5903,53.6744,53.5623,53.6557,36912.0
2022-05-09 12:05:00,57.43,57.68,57.42,57.64,36625.0,53.6557,53.8893,53.6464,53.8519,36625.0
2022-05-09 12:10:00,57.64,57.78,57.6,57.77,45039.0,53.8519,53.9827,53.8145,53.9734,45039.0
2022-05-09 12:15:00,57.78,57.88,57.71,57.72,26697.0,53.9827,54.0761,53.9173,53.9267,26697.0
2022-05-09 12:20:00,57.72,57.88,57.67,57.8,20166.0,53.9267,54.0761,53.8799,54.0014,20166.0
2022-05-09 12:25:00,57.82,57.87,57.61,57.84,19348.0,54.0201,54.0668,53.8239,54.0388,19348.0
2022-05-09 12:30:00,57.8,57.86,57.69,57.77,20479.0,54.0014,54.0575,53.8986,53.9734,20479.0
2022-05-09 12:35:00,57.78,57.79,57.62,57.65,20148.0,53.9827,53.9921,53.8332,53.8613,20148.0
2022-05-09 12:40:00,57.65,57.67,57.57,57.61,15184.0,53.8613,53.8799,53.7865,53.8239,15184.0
2022-05-09 12:45:00,57.62,57.63,57.43,57.43,19227.0,53.8332,53.8426,53.6557,53.6557,19227.0
2022-05-09 12:50:00,57.43,57.43,57.28,57.32,15110.0,53.6557,53.6557,53.5156,53.553,15110.0
2022-05-09 12:55:00,57.33,57.35,57.28,57.32,13358.0,53.5623,53.581,53.5156,53.553,13358.0
2022-05-09 13:00:00,57.33,57.33,57.2,57.2,12643.0,53.5623,53.5623,53.4408,53.4408,12643.0
2022-05-09 13:05:00,57.21,57.31,57.18,57.27,15654.0,53.4502,53.5436,53.4222,53.5062,15654.0
2022-05-09 13:10:00,57.26,57.31,57.14,57.14,15955.0,53.4969,53.5436,53.3848,53.3848,15955.0
2022-05-09 13:15:00,57.14,57.21,57.05,57.09,21598.0,53.3848,53.4502,53.3007,53.3381,21598.0
2022-05-09 13:20:00,57.07,57.09,57.0,57.04,10279.0,53.3194,53.3381,53.254,53.2914,10279.0
2022-05-09 13:25:00,57.04,57.28,57.04,57.24,14032.0,53.2914,53.5156,53.2914,53.4782,14032.0
2022-05-09 13:30:00,57.25,57.32,57.12,57.16,14470.0,53.4876,53.553,53.3661,53.4035,14470.0
2022-05-09 13:35:00,57.17,57.21,57.08,57.15,18458.0,53.4128,53.4502,53.3287,53.3941,18458.0
2022-05-09 13:40:00,57.16,57.35,57.14,57.34,14819.0,53.4035,53.581,53.3848,53.5716,14819.0
2022-05-09 13:45:00,57.35,57.48,57.35,57.4,12042.0,53.581,53.7024,53.581,53.6277,12042.0
2022-05-09 13:50:00,57.4,57.41,57.13,57.18,13605.0,53.6277,53.637,53.3754,53.4222,13605.0
2022-05-09 13:55:00,57.18,57.33,57.13,57.3,19987.0,53.4222,53.5623,53.3754,53.5343,19987.0
2022-05-09 14:00:00,57.31,57.49,57.31,57.41,15544.0,53.5436,53.7118,53.5436,53.637,15544.0
2022-05-09 14:05:00,57.4,57.45,57.35,57.4,31346.0,53.6277,53.6744,53.581,53.6277,31346.0
2022-05-09 14:10:00,57.39,57.46,57.34,57.35,21651.0,53.6184,53.6837,53.5716,53.581,21651.0
2022-05-09 14:15:00,57.38,57.44,57.33,57.39,15371.0,53.609,53.6651,53.5623,53.6184,15371.0
2022-05-09 14:20:00,57.41,57.41,57.14,57.16,13230.0,53.637,53.637,53.3848,53.4035,13230.0
2022-05-09 14:25:00,57.14,57.17,57.08,57.15,14523.0,53.3848,53.4128,53.3287,53.3941,14523.0
2022-05-09 14:30:00,57.15,57.36,57.12,57.31,19251.0,53.3941,53.5903,53.3661,53.5436,19251.0
2022-05-09 14:35:00,57.34,57.43,57.29,57.29,15237.0,53.5716,53.6557,53.5249,53.5249,15237.0
2022-05-09 14:40:00,57.29,57.34,57.24,57.3,13955.0,53.5249,53.5716,53.4782,53.5343,13955.0
2022-05-09 14:45:00,57.31,57.41,57.27,57.3,12781.0,53.5436,53.637,53.5062,53.5343,12781.0
2022-05-09 14:50:00,57.28,57.39,57.19,57.37,18350.0,53.5156,53.6184,53.4315,53.5997,18350.0
2022-05-09 14:55:00,57.38,57.52,57.38,57.47,20945.0,53.609,53.7398,53.609,53.6931,20945.0
2022-05-09 15:00:00,57.48,57.54,57.33,57.35,14379.0,53.7024,53.7585,53.5623,53.581,14379.0
2022-05-09 15:05:00,57.33,57.49,57.3,57.35,18477.0,53.5623,53.7118,53.5343,53.581,18477.0
2022-05-09 15:10:00,57.34,57.53,57.32,57.47,26696.0,53.5716,53.7491,53.553,53.6931,26696.0
2022-05-09 15:15:00,57.47,57.5,57.28,57.32,25622.0,53.6931,53.7211,53.5156,53.553,25622.0
2022-05-09 15:20:00,57.31,57.32,57.12,57.12,27312.0,53.5436,53.553,53.3661,53.3661,27312.0
2022-05-09 15:25:00,57.11,57.14,56.9,56.99,38281.0,53.3568,53.3848,53.1606,53.2446,38281.0
2022-05-09 15:30:00,56.99,57.04,56.89,57.01,29183.0,53.2446,53.2914,53.1512,53.2633,29183.0
2022-05-09 15:35:00,57.03,57.06,56.94,57.04,26025.0,53.282,53.31,53.1979,53.2914,26025.0
2022-05-09 15:40:00,57.03,57.06,56.96,56.98,32717.0,53.282,53.31,53.2166,53.2353,32717.0
2022-05-09 15:45:00,56.99,57.02,56.89,56.92,38295.0,53.2446,53.2727,53.1512,53.1792,38295.0
2022-05-09 15:50:00,56.92,56.94,56.75,56.88,79163.0,53.1792,53.1979,53.0204,53.1419,79163.0
2022-05-09 15:55:00,56.89,57.02,56.88,56.97,211753.0,53.1512,53.2727,53.1419,53.226,211753.0
2022-05-10 09:30:00,57.18,57.24,56.56,57.11,71073.0,53.4222,53.4782,52.8429,53.3568,71073.0
2022-05-10 09:35:00,57.08,57.26,56.92,57.14,37828.0,53.3287,53.4969,53.1792,53.3848,37828.0
2022-05-10 09:40:00,57.14,57.43,57.07,57.42,28454.0,53.3848,53.6557,53.3194,53.6464,28454.0
2022-05-10 09:45:00,57.39,57.43,57.02,57.1,30963.0,53.6184,53.6557,53.2727,53.3474,30963.0
2022-05-10 09:50:00,57.02,57.25,56.97,57.2,13532.0,53.2727,53.4876,53.226,53.4408,13532.0
2022-05-10 09:55:00,57.18,57.19,57.04,57.15,15151.0,53.4222,53.4315,53.2914,53.3941,15151.0
2022-05-10 10:00:00,57.11,57.18,56.85,56.96,21878.0,53.3568,53.4222,53.1138,53.2166,21878.0
2022-05-10 10:05:00,56.95,56.99,56.8,56.93,15032.0,53.2073,53.2446,53.0671,53.1886,15032.0
2022-05-10 10:10:00,56.95,57.12,56.95,57.03,9647.0,53.2073,53.3661,53.2073,53.282,9647.0
2022-05-10 10:15:00,57.09,57.18,56.91,57.01,34602.0,53.3381,53.4222,53.1699,53.2633,34602.0
2022-05-10 10:20:00,56.99,57.09,56.91,56.92,29933.0,53.2446,53.3381,53.1699,53.1792,29933.0
2022-05-10 10:25:00,56.9,56.9,56.7,56.81,20974.0,53.1606,53.1606,52.9737,53.0765,20974.0
2022-05-10 10:30:00,56.8,56.84,56.56,56.65,44404.0,53.0671,53.1045,52.8429,52.927,44404.0
2022-05-10 10:35:00,56.62,56.69,56.56,56.61,16967.0,52.899,52.9644,52.8429,52.8896,16967.0
2022-05-10 10:40:00,56.64,56.84,56.61,56.78,24533.0,52.9176,53.1045,52.8896,53.0484,24533.0
2022-05-10 10:45:00,56.84,56.84,56.6,56.67,36796.0,53.1045,53.1045,52.8803,52.9457,36796.0
2022-05-10 10:50:00,56.64,56.75,56.5,56.73,28845.0,52.9176,53.0204,52.7868,53.0017,28845.0
2022-05-10 10:55:00,56.7,56.79,56.64,56.67,14492.0,52.9737,53.0578,52.9176,52.9457,14492.0
2022-05-10 11:00:00,56.69,56.78,56.62,56.66,29136.0,52.9644,53.0484,52.899,52.9363,29136.0
2022-05-10 11:05:00,56.68,56.68,56.32,56.42,29531.0,52.955,52.955,52.6187,52.7121,29531.0
2022-05-10 11:10:00,56.4,56.49,56.09,56.1,40165.0,52.6934,52.7775,52.4038,52.4131,40165.0
2022-05-10 11:15:00,56.09,56.42,56.04,56.11,53023.0,52.4038,52.7121,52.3571,52.4225,53023.0
2022-05-10 11:20:00,56.11,56.22,56.03,56.11,28519.0,52.4225,52.5252,52.3477,52.4225,28519.0
2022-05-10 11:25:00,56.1,56.11,55.94,56.06,20359.0,52.4131,52.4225,52.2636,52.3758,20359.0
2022-05-10 11:30:00,56.05,56.07,55.85,55.93,20972.0,52.3664,52.3851,52.1796,52.2543,20972.0
2022-05-10 11:35:00,55.93,56.0,55.84,55.93,7757.0,52.2543,52.3197,52.1702,52.2543,7757.0
2022-05-10 11:40:00,55.95,56.02,55.9,55.99,28787.0,52.273,52.3384,52.2263,52.3104,28787.0
2022-05-10 11:45:00,56.0,56.0,55.81,55.89,15610.0,52.3197,52.3197,52.1422,52.2169,15610.0
2022-05-10 11:50:00,55.87,56.25,55.77,55.8,27628.0,52.1982,52.5533,52.1048,52.1328,27628.0
2022-05-10 11:55:00,55.82,55.82,55.67,55.71,26827.0,52.1515,52.1515,52.0114,52.0488,26827.0
2022-05-10 12:00:00,55.72,55.89,55.69,55.89,15871.0,52.0581,52.2169,52.0301,52.2169,15871.0
2022-05-10 12:05:00,55.88,55.89,55.6,55.63,14046.0,52.2076,52.2169,51.946,51.974,14046.0
2022-05-10 12:10:00,55.63,55.71,55.52,55.68,13132.0,51.974,52.0488,51.8712,52.0207,13132.0
2022-05-10 12:15:00,55.68,55.8,55.55,55.58,12322.0,52.0207,52.1328,51.8993,51.9273,12322.0
2022-05-10 12:20:00,55.56,55.64,55.55,55.58,26754.0,51.9086,51.9834,51.8993,51.9273,26754.0
2022-05-10 12:25:00,55.59,55.62,55.52,55.55,7563.0,51.9366,51.9647,51.8712,51.8993,7563.0
2022-05-10 12:30:00,55.62,55.62,55.37,55.4,16222.0,51.9647,51.9647,51.7311,51.7591,16222.0
2022-05-10 12:35:00,55.38,55.52,55.38,55.45,6987.0,51.7404,51.8712,51.7404,51.8058,6987.0
2022-05-10 12:40:00,55.42,55.48,55.33,55.38,11139.0,51.7778,51.8339,51.6937,51.7404,11139.0
2022-05-10 12:45:00,55.35,55.44,55.26,55.37,23900.0,51.7124,51.7965,51.6283,51.7311,23900.0
2022-05-10 12:50:00,55.35,55.35,55.12,55.15,15769.0,51.7124,51.7124,51.4975,51.5256,15769.0
2022-05-10 12:55:00,55.15,55.27,55.14,55.26,16631.0,51.5256,51.6377,51.5162,51.6283,16631.0
2022-05-10 13:00:00,55.26,55.54,55.25,55.49,19535.0,51.6283,51.8899,51.619,51.8432,19535.0
2022-05-10 13:05:00,55.51,55.62,55.49,55.51,10876.0,51.8619,51.9647,51.8432,51.8619,10876.0
2022-05-10 13:10:00,55.51,55.51,55.28,55.3,11154.0,51.8619,51.8619,51.647,51.6657,11154.0
2022-05-10 13:15:00,55.29,55.39,55.2,55.22,12837.0,51.6564,51.7498,51.5723,51.591,12837.0
2022-05-10 13:20:00,55.23,55.33,55.15,55.26,23670.0,51.6003,51.6937,51.5256,51.6283,23670.0
2022-05-10 13:25:00,55.27,55.4,55.27,55.39,20104.0,51.6377,51.7591,51.6377,51.7498,20104.0
2022-05-10 13:30:00,55.4,55.6,55.37,55.6,20163.0,51.7591,51.946,51.7311,51.946,20163.0
2022-05-10 13:35:00,55.63,55.82,55.63,55.78,30214.0,51.974,52.1515,51.974,52.1142,30214.0
2022-05-10 13:40:00,55.79,55.99,55.79,55.94,15305.0,52.1235,52.3104,52.1235,52.2636,15305.0
2022-05-10 13:45:00,55.97,56.1,55.95,56.05,14381.0,52.2917,52.4131,52.273,52.3664,14381.0
2022-05-10 13:50:00,56.06,56.14,56.0,56.12,13843.0,52.3758,52.4505,52.3197,52.4318,13843.0
2022-05-10 13:55:00,56.15,56.27,56.1,56.2,28378.0,52.4598,52.572,52.4131,52.5066,28378.0
2022-05-10 14:00:00,56.2,56.31,56.14,56.29,10592.0,52.5066,52.6093,52.4505,52.5906,10592.0
2022-05-10 14:05:00,56.3,56.3,56.13,56.13,8785.0,52.6,52.6,52.4412,52.4412,8785.0
2022-05-10 14:10:00,56.13,56.21,55.99,56.21,9233.0,52.4412,52.5159,52.3104,52.5159,9233.0
2022-05-10 14:15:00,56.16,56.17,55.9,56.13,10360.0,52.4692,52.4785,52.2263,52.4412,10360.0
2022-05-10 14:20:00,56.11,56.21,56.05,56.09,6360.0,52.4225,52.5159,52.3664,52.4038,6360.0
2022-05-10 14:25:00,56.06,56.09,55.99,56.09,7625.0,52.3758,52.4038,52.3104,52.4038,7625.0
2022-05-10 14:30:00,56.08,56.13,56.04,56.08,5419.0,52.3944,52.4412,52.3571,52.3944,5419.0
2022-05-10 14:35:00,56.1,56.19,56.09,56.11,8568.0,52.4131,52.4972,52.4038,52.4225,8568.0
2022-05-10 14:40:00,56.06,56.33,56.02,56.3,8347.0,52.3758,52.628,52.3384,52.6,8347.0
2022-05-10 14:45:00,56.26,56.27,56.14,56.25,12073.0,52.5626,52.572,52.4505,52.5533,12073.0
2022-05-10 14:50:00,56.23,56.32,56.19,56.31,6195.0,52.5346,52.6187,52.4972,52.6093,6195.0
2022-05-10 14:55:00,56.31,56.39,56.21,56.36,8130.0,52.6093,52.6841,52.5159,52.656,8130.0
2022-05-10 15:00:00,56.36,56.45,56.32,56.4,12915.0,52.656,52.7401,52.6187,52.6934,12915.0
2022-05-10 15:05:00,56.43,56.52,56.41,56.41,8470.0,52.7214,52.8055,52.7028,52.7028,8470.0
2022-05-10 15:10:00,56.37,56.43,56.32,56.39,9550.0,52.6654,52.7214,52.6187,52.6841,9550.0
2022-05-10 15:15:00,56.41,56.46,56.33,56.41,7929.0,52.7028,52.7495,52.628,52.7028,7929.0
2022-05-10 15:20:00,56.38,56.41,56.2,56.25,13580.0,52.6747,52.7028,52.5066,52.5533,13580.0
2022-05-10 15:25:00,56.25,56.26,56.12,56.15,10921.0,52.5533,52.5626,52.4318,52.4598,10921.0
2022-05-10 15:30:00,56.14,56.14,56.01,56.04,18157.0,52.4505,52.4505,52.329,52.3571,18157.0
2022-05-10 15:35:00,56.02,56.06,55.92,56.0,10307.0,52.3384,52.3758,52.245,52.3197,10307.0
2022-05-10 15:40:00,55.99,56.11,55.98,56.06,21468.0,52.3104,52.4225,52.301,52.3758,21468.0
2022-05-10 15:45:00,56.04,56.12,55.97,55.99,43795.0,52.3571,52.4318,52.2917,52.3104,43795.0
2022-05-10 15:50:00,55.98,56.11,55.89,56.08,44748.0,52.301,52.4225,52.2169,52.3944,44748.0
2022-05-10 15:55:00,56.07,56.1,55.94,56.05,122270.0,52.3851,52.4131,52.2636,52.3664,122270.0
2022-05-11 09:30:00,56.44,56.78,56.39,56.5,37515.0,52.7308,53.0484,52.6841,52.7868,37515.0
2022-05-11 09:35:00,56.4,56.61,56.28,56.44,10006.0,52.6934,52.8896,52.5813,52.7308,10006.0
2022-05-11 09:40:00,56.48,56.72,56.48,56.71,11920.0,52.7682,52.9924,52.7682,52.983,11920.0
2022-05-11 09:45:00,56.66,57.02,56.66,56.91,15651.0,52.9363,53.2727,52.9363,53.1699,15651.0
2022-05-11 09:50:00,56.91,57.02,56.73,56.94,13187.0,53.1699,53.2727,53.0017,53.1979,13187.0
2022-05-11 09:55:00,56.94,57.06,56.84,56.93,14644.0,53.1979,53.31,53.1045,53.1886,14644.0
2022-05-11 10:00:00,56.9,57.05,56.9,57.03,19329.0,53.1606,53.3007,53.1606,53.282,19329.0
2022-05-11 10:05:00,57.0,57.07,56.95,56.99,19097.0,53.254,53.3194,53.2073,53.2446,19097.0
2022-05-11 10:10:00,56.99,57.18,56.99,57.08,9147.0,53.2446,53.4222,53.2446,53.3287,9147.0
2022-05-11 10:15:00,57.11,57.2,57.05,57.15,8034.0,53.3568,53.4408,53.3007,53.3941,8034.0
2022-05-11 10:20:00,57.2,57.36,57.12,57.35,7701.0,53.4408,53.5903,53.3661,53.581,7701.0
2022-05-11 10:25:00,57.37,57.45,57.33,57.41,9136.0,53.5997,53.6744,53.5623,53.637,9136.0
2022-05-11 10:30:00,57.4,57.41,57.18,57.29,12535.0,53.6277,53.637,53.4222,53.5249,12535.0
2022-05-11 10:35:00,57.3,57.51,57.26,57.51,12644.0,53.5343,53.7305,53.4969,53.7305,12644.0
2022-05-11 10:40:00,57.51,57.57,57.45,57.57,7558.0,53.7305,53.7865,53.6744,53.7865,7558.0
2022-05-11 10:45:00,57.58,57.62,57.46,57.55,26591.0,53.7959,53.8332,53.6837,53.7678,26591.0
2022-05-11 10:50:00,57.54,57.54,57.29,57.41,16479.0,53.7585,53.7585,53.5249,53.637,16479.0
2022-05-11 10:55:00,57.4,57.48,57.31,57.32,12621.0,53.6277,53.7024,53.5436,53.553,12621.0
2022-05-11 11:00:00,57.32,57.34,57.17,57.28,15727.0,53.553,53.5716,53.4128,53.5156,15727.0
2022-05-11 11:05:00,57.29,57.34,57.18,57.23,17376.0,53.5249,53.5716,53.4222,53.4689,17376.0
2022-05-11 11:10:00,57.25,57.33,57.19,57.31,15314.0,53.4876,53.5623,53.4315,53.5436,15314.0
2022-05-11 11:15:00,57.35,57.35,57.07,57.18,10297.0,53.581,53.581,53.3194,53.4222,10297.0
2022-05-11 11:20:00,57.18,57.32,57.17,57.23,49737.0,53.4222,53.553,53.4128,53.4689,49737.0
2022-05-11 11:25:00,57.23,57.42,57.23,57.41,12784.0,53.4689,53.6464,53.4689,53.637,12784.0
2022-05-11 11:30:00,57.39,57.55,57.35,57.48,9070.0,53.6184,53.7678,53.581,53.7024,9070.0
2022-05-11 11:35:00,57.56,57.6,57.53,57.6,4692.0,53.7772,53.8145,53.7491,53.8145,4692.0
2022-05-11 11:40:00,57.62,57.69,57.57,57.57,7892.0,53.8332,53.8986,53.7865,53.7865,7892.0
2022-05-11 11:45:00,57.59,57.61,57.43,57.52,5543.0,53.8052,53.8239,53.6557,53.7398,5543.0
2022-05-11 11:50:00,57.52,57.52,57.42,57.46,8042.0,53.7398,53.7398,53.6464,53.6837,8042.0
2022-05-11 11:55:00,57.45,57.53,57.37,57.48,22852.0,53.6744,53.7491,53.5997,53.7024,22852.0
2022-05-11 12:00:00,57.48,57.56,57.41,57.56,9446.0,53.7024,53.7772,53.637,53.7772,9446.0
2022-05-11 12:05:00,57.59,57.66,57.59,57.59,6930.0,53.8052,53.8706,53.8052,53.8052,6930.0
2022-05-11 12:10:00,57.55,57.65,57.53,57.61,4793.0,53.7678,53.8613,53.7491,53.8239,4793.0
2022-05-11 12:15:00,57.59,57.6,57.46,57.46,9631.0,53.8052,53.8145,53.6837,53.6837,9631.0
2022-05-11 12:20:00,57.44,57.71,57.44,57.68,12256.0,53.6651,53.9173,53.6651,53.8893,12256.0
2022-05-11 12:25:00,57.66,57.79,57.32,57.34,20922.0,53.8706,53.9921,53.553,53.5716,20922.0
2022-05-11 12:30:00,57.3,57.3,57.15,57.24,8857.0,53.5343,53.5343,53.3941,53.4782,8857.0
2022-05-11 12:35:00,57.23,57.41,57.2,57.32,9561.0,53.4689,53.637,53.4408,53.553,9561.0
2022-05-11 12:40:00,57.35,57.39,57.16,57.17,8056.0,53.581,53.6184,53.4035,53.4128,8056.0
2022-05-11 12:45:00,57.17,57.18,57.02,57.12,11092.0,53.4128,53.4222,53.2727,53.3661,11092.0
2022-05-11 12:50:00,57.13,57.13,56.88,56.91,11271.0,53.3754,53.3754,53.1419,53.1699,11271.0
2022-05-11 12:55:00,56.9,56.9,56.79,56.83,9397.0,53.1606,53.1606,53.0578,53.0952,9397.0
2022-05-11 13:00:00,56.83,56.83,56.61,56.61,10514.0,53.0952,53.0952,52.8896,52.8896,10514.0
2022-05-11 13:05:00,56.61,56.69,56.51,56.53,10104.0,52.8896,52.9644,52.7962,52.8149,10104.0
2022-05-11 13:10:00,56.52,56.58,56.49,56.53,10017.0,52.8055,52.8616,52.7775,52.8149,10017.0
2022-05-11 13:15:00,56.52,56.55,56.43,56.45,10697.0,52.8055,52.8336,52.7214,52.7401,10697.0
2022-05-11 13:20:00,56.44,56.58,56.33,56.58,12092.0,52.7308,52.8616,52.628,52.8616,12092.0
2022-05-11 13:25:00,56.54,56.57,56.32,56.32,9750.0,52.8242,52.8522,52.6187,52.6187,9750.0
2022-05-11 13:30:00,56.32,56.39,56.26,56.35,10876.0,52.6187,52.6841,52.5626,52.6467,10876.0
2022-05-11 13:35:00,56.35,56.37,56.25,56.26,9951.0,52.6467,52.6654,52.5533,52.5626,9951.0
2022-05-11 13:40:00,56.28,56.36,56.27,56.34,7578.0,52.5813,52.656,52.572,52.6374,7578.0
2022-05-11 13:45:00,56.35,56.39,56.28,56.35,9955.0,52.6467,52.6841,52.5813,52.6467,9955.0
2022-05-11 13:50:00,56.35,56.4,56.24,56.27,7768.0,52.6467,52.6934,52.5439,52.572,7768.0
2022-05-11 13:55:00,56.28,56.31,56.05,56.13,10736.0,52.5813,52.6093,52.3664,52.4412,10736.0
2022-05-11 14:00:00,56.11,56.33,56.11,56.3,10455.0,52.4225,52.628,52.4225,52.6,10455.0
2022-05-11 14:05:00,56.27,56.31,56.2,56.27,7347.0,52.572,52.6093,52.5066,52.572,7347.0
2022-05-11 14:10:00,56.25,56.32,56.19,56.3,9397.0,52.5533,52.6187,52.4972,52.6,9397.0
2022-05-11 14:15:00,56.31,56.49,56.28,56.44,7828.0,52.6093,52.7775,52.5813,52.7308,7828.0
2022-05-11 14:20:00,56.43,56.54,56.32,56.52,9085.0,52.7214,52.8242,52.6187,52.8055,9085.0
2022-05-11 14:25:00,56.54,56.65,56.45,56.51,8924.0,52.8242,52.927,52.7401,52.7962,8924.0
2022-05-11 14:30:00,56.49,56.61,56.33,56.6,10755.0,52.7775,52.8896,52.628,52.8803,10755.0
2022-05-11 14:35:00,56.59,56.75,56.59,56.73,9490.0,52.8709,53.0204,52.8709,53.0017,9490.0
2022-05-11 14:40:00,56.75,56.82,56.69,56.82,8147.0,53.0204,53.0858,52.9644,53.0858,8147.0
2022-05-11 14:45:00,56.81,56.82,56.69,56.71,7527.0,53.0765,53.0858,52.9644,52.983,7527.0
2022-05-11 14:50:00,56.72,56.72,56.45,56.51,16725.0,52.9924,52.9924,52.7401,52.7962,16725.0
2022-05-11 14:55:00,56.52,56.54,56.39,56.43,13536.0,52.8055,52.8242,52.6841,52.7214,13536.0
2022-05-11 15:00:00,56.42,56.42,56.32,56.33,12474.0,52.7121,52.7121,52.6187,52.628,12474.0
2022-05-11 15:05:00,56.32,56.48,56.27,56.46,17452.0,52.6187,52.7682,52.572,52.7495,17452.0
2022-05-11 15:10:00,56.45,56.5,56.3,56.32,37217.0,52.7401,52.7868,52.6,52.6187,37217.0
2022-05-11 15:15:00,56.32,56.44,56.21,56.37,16579.0,52.6187,52.7308,52.5159,52.6654,16579.0
2022-05-11 15:20:00,56.39,56.44,56.32,56.38,43250.0,52.6841,52.7308,52.6187,52.6747,43250.0
2022-05-11 15:25:00,56.36,56.39,56.2,56.26,23056.0,52.656,52.6841,52.5066,52.5626,23056.0
2022-05-11 15:30:00,56.27,56.31,56.19,56.23,20228.0,52.572,52.6093,52.4972,52.5346,20228.0
2022-05-11 15:35:00,56.22,56.22,56.0,56.02,31471.0,52.5252,52.5252,52.3197,52.3384,31471.0
2022-05-11 15:40:00,56.0,56.1,55.96,56.0,31720.0,52.3197,52.4131,52.2823,52.3197,31720.0
2022-05-11 15:45:00,55.99,56.07,55.86,55.89,79217.0,52.3104,52.3851,52.1889,52.2169,79217.0
2022-05-11 15:50:00,55.91,55.99,55.84,55.95,77603.0,52.2356,52.3104,52.1702,52.273,77603.0
2022-05-11 15:55:00,55.95,55.99,55.85,55.9,180527.0,52.273,52.3104,52.1796,52.2263,180527.0
2022-05-12 09:30:00,55.5,55.52,54.94,54.99,56466.0,51.8526,51.8712,51.3294,51.3761,56466.0
2022-05-12 09:35:00,55.01,55.3,54.89,55.3,29622.0,51.3948,51.6657,51.2826,51.6657,29622.0
2022-05-12 09:40:00,55.25,55.31,54.84,54.9,36956.0,51.619,51.675,51.2359,51.292,36956.0
2022-05-12 09:45:00,54.87,55.06,54.85,54.89,29012.0,51.264,51.4415,51.2453,51.2826,29012.0
2022-05-12 09:50:00,54.87,54.95,54.66,54.69,40864.0,51.264,51.3387,51.0678,51.0958,40864.0
2022-05-12 09:55:00,54.69,54.76,54.51,54.59,42140.0,51.0958,51.1612,50.9276,51.0024,42140.0
2022-05-12 10:00:00,54.59,54.59,54.15,54.2,47873.0,51.0024,51.0024,50.5913,50.638,47873.0
2022-05-12 10:05:00,54.18,54.39,54.11,54.32,47842.0,50.6193,50.8155,50.5539,50.7501,47842.0
2022-05-12 10:10:00,54.34,54.63,54.25,54.45,45142.0,50.7688,51.0397,50.6847,50.8716,45142.0
2022-05-12 10:15:00,54.45,54.46,54.13,54.18,29110.0,50.8716,50.8809,50.5726,50.6193,29110.0
2022-05-12 10:20:00,54.16,54.44,54.08,54.4,25197.0,50.6006,50.8622,50.5259,50.8249,25197.0
2022-05-12 10:25:00,54.41,54.59,54.2,54.21,21339.0,50.8342,51.0024,50.638,50.6473,21339.0
2022-05-12 10:30:00,54.19,54.39,54.14,54.39,24211.0,50.6287,50.8155,50.5819,50.8155,24211.0
2022-05-12 10:35:00,54.44,54.7,54.44,54.69,23237.0,50.8622,51.1051,50.8622,51.0958,23237.0
2022-05-12 10:40:00,54.69,54.69,54.48,54.48,22319.0,51.0958,51.0958,50.8996,50.8996,22319.0
2022-05-12 10:45:00,54.48,54.56,54.38,54.46,33631.0,50.8996,50.9743,50.8062,50.8809,33631.0
2022-05-12 10:50:00,54.45,54.55,54.34,54.4,22813.0,50.8716,50.965,50.7688,50.8249,22813.0
2022-05-12 10:55:00,54.41,54.47,54.3,54.47,23730.0,50.8342,50.8903,50.7314,50.8903,23730.0
2022-05-12 11:00:00,54.47,54.47,54.24,54.33,47926.0,50.8903,50.8903,50.6754,50.7595,47926.0
2022-05-12 11:05:00,54.34,54.51,54.32,54.45,46797.0,50.7688,50.9276,50.7501,50.8716,46797.0
2022-05-12 11:10:00,54.47,54.47,54.23,54.23,55698.0,50.8903,50.8903,50.666,50.666,55698.0
2022-05-12 11:15:00,54.22,54.22,54.03,54.08,27709.0,50.6567,50.6567,50.4792,50.5259,27709.0
2022-05-12 11:20:00,54.09,54.21,54.08,54.1,25315.0,50.5352,50.6473,50.5259,50.5446,25315.0
2022-05-12 11:25:00,54.1,54.16,54.02,54.1,24125.0,50.5446,50.6006,50.4698,50.5446,24125.0
2022-05-12 11:30:00,54.1,54.17,54.06,54.12,23044.0,50.5446,50.61,50.5072,50.5633,23044.0
2022-05-12 11:35:00,54.13,54.16,54.02,54.03,19094.0,50.5726,50.6006,50.4698,50.4792,19094.0
2022-05-12 11:40:00,54.05,54.1,53.88,53.97,23946.0,50.4979,50.5446,50.339,50.4231,23946.0
2022-05-12 11:45:00,53.95,53.99,53.75,53.83,15662.0,50.4044,50.4418,50.2176,50.2923,15662.0
2022-05-12 11:50:00,53.81,54.02,53.79,53.94,15532.0,50.2736,50.4698,50.2549,50.3951,15532.0
2022-05-12 11:55:00,53.91,54.03,53.89,54.0,13771.0,50.3671,50.4792,50.3484,50.4511,13771.0
2022-05-12 12:00:00,54.01,54.2,54.0,54.09,13716.0,50.4605,50.638,50.4511,50.5352,13716.0
2022-05-12 12:05:00,54.1,54.14,54.07,54.12,13172.0,50.5446,50.5819,50.5165,50.5633,13172.0
2022-05-12 12:10:00,54.1,54.14,54.03,54.1,6042.0,50.5446,50.5819,50.4792,50.5446,6042.0
2022-05-12 12:15:00,54.09,54.23,54.09,54.21,10429.0,50.5352,50.666,50.5352,50.6473,10429.0
2022-05-12 12:20:00,54.19,54.29,54.15,54.23,14718.0,50.6287,50.7221,50.5913,50.666,14718.0
2022-05-12 12:25:00,54.24,54.46,54.24,54.45,9704.0,50.6754,50.8809,50.6754,50.8716,9704.0
2022-05-12 12:30:00,54.46,54.51,54.43,54.44,10308.0,50.8809,50.9276,50.8529,50.8622,10308.0
2022-05-12 12:35:00,54.45,54.47,54.37,54.37,12152.0,50.8716,50.8903,50.7968,50.7968,12152.0
2022-05-12 12:40:00,54.37,54.47,54.27,54.47,16258.0,50.7968,50.8903,50.7034,50.8903,16258.0
2022-05-12 12:45:00,54.54,54.59,54.42,54.44,15657.0,50.9557,51.0024,50.8435,50.8622,15657.0
2022-05-12 12:50:00,54.44,54.56,54.41,54.47,18375.0,50.8622,50.9743,50.8342,50.8903,18375.0
2022-05-12 12:55:00,54.49,54.54,54.44,54.45,13502.0,50.9089,50.9557,50.8622,50.8716,13502.0
2022-05-12 13:00:00,54.44,54.48,54.33,54.35,10461.0,50.8622,50.8996,50.7595,50.7781,10461.0
2022-05-12 13:05:00,54.33,54.41,54.29,54.37,9067.0,50.7595,50.8342,50.7221,50.7968,9067.0
2022-05-12 13:10:00,54.38,54.52,54.38,54.48,13230.0,50.8062,50.937,50.8062,50.8996,13230.0
2022-05-12 13:15:00,54.47,54.5,54.39,54.42,12717.0,50.8903,50.9183,50.8155,50.8435,12717.0
2022-05-12 13:20:00,54.41,54.53,54.41,54.47,11236.0,50.8342,50.9463,50.8342,50.8903,11236.0
2022-05-12 13:25:00,54.46,54.55,54.39,54.48,8808.0,50.8809,50.965,50.8155,50.8996,8808.0
2022-05-12 13:30:00,54.46,54.53,54.36,54.41,12487.0,50.8809,50.9463,50.7875,50.8342,12487.0
2022-05-12 13:35:00,54.41,54.45,54.32,54.36,10639.0,50.8342,50.8716,50.7501,50.7875,10639.0
2022-05-12 13:40:00,54.35,54.36,54.28,54.33,11610.0,50.7781,50.7875,50.7127,50.7595,11610.0
2022-05-12 13:45:00,54.33,54.38,54.18,54.19,13151.0,50.7595,50.8062,50.6193,50.6287,13151.0
2022-05-12 13:50:00,54.2,54.36,54.18,54.36,23466.0,50.638,50.7875,50.6193,50.7875,23466.0
2022-05-12 13:55:00,54.37,54.52,54.37,54.47,11654.0,50.7968,50.937,50.7968,50.8903,11654.0
2022-05-12 14:00:00,54.46,54.52,54.45,54.51,10749.0,50.8809,50.937,50.8716,50.9276,10749.0
2022-05-12 14:05:00,54.52,54.52,54.29,54.29,16074.0,50.937,50.937,50.7221,50.7221,16074.0
2022-05-12 14:10:00,54.3,54.37,54.24,54.37,7754.0,50.7314,50.7968,50.6754,50.7968,7754.0
2022-05-12 14:15:00,54.37,54.37,54.28,54.35,11683.0,50.7968,50.7968,50.7127,50.7781,11683.0
2022-05-12 14:20:00,54.36,54.39,54.21,54.23,10876.0,50.7875,50.8155,50.6473,50.666,10876.0
2022-05-12 14:25:00,54.26,54.29,54.2,54.24,10952.0,50.6941,50.7221,50.638,50.6754,10952.0
2022-05-12 14:30:00,54.25,54.31,54.19,54.26,18159.0,50.6847,50.7408,50.6287,50.6941,18159.0
2022-05-12 14:35:00,54.27,54.28,54.2,54.21,19267.0,50.7034,50.7127,50.638,50.6473,19267.0
2022-05-12 14:40:00,54.22,54.26,54.17,54.23,10882.0,50.6567,50.6941,50.61,50.666,10882.0
2022-05-12 14:45:00,54.23,54.27,54.17,54.17,10054.0,50.666,50.7034,50.61,50.61,10054.0
2022-05-12 14:50:00,54.14,54.26,54.12,54.2,8621.0,50.5819,50.6941,50.5633,50.638,8621.0
2022-05-12 14:55:00,54.19,54.27,54.16,54.18,8364.0,50.6287,50.7034,50.6006,50.6193,8364.0
2022-05-12 15:00:00,54.19,54.25,54.14,54.24,11595.0,50.6287,50.6847,50.5819,50.6754,11595.0
2022-05-12 15:05:00,54.22,54.22,54.08,54.1,6184.0,50.6567,50.6567,50.5259,50.5446,6184.0
2022-05-12 15:10:00,54.11,54.13,54.03,54.12,10013.0,50.5539,50.5726,50.4792,50.5633,10013.0
2022-05-12 15:15:00,54.14,54.29,54.11,54.29,11624.0,50.5819,50.7221,50.5539,50.7221,11624.0
2022-05-12 15:20:00,54.28,54.47,54.25,54.4,16456.0,50.7127,50.8903,50.6847,50.8249,16456.0
2022-05-12 15:25:00,54.4,54.49,54.21,54.25,24905.0,50.8249,50.9089,50.6473,50.6847,24905.0
2022-05-12 15:30:00,54.22,54.45,54.21,54.42,23463.0,50.6567,50.8716,50.6473,50.8435,23463.0
2022-05-12 15:35:00,54.41,54.57,54.36,54.55,34249.0,50.8342,50.9837,50.7875,50.965,34249.0
2022-05-12 15:40:00,54.57,54.6,54.45,54.51,38642.0,50.9837,51.0117,50.8716,50.9276,38642.0
2022-05-12 15:45:00,54.49,54.71,54.47,54.59,48204.0,50.9089,51.1145,50.8903,51.0024,48204.0
2022-05-12 15:50:00,54.63,54.85,54.62,54.72,89077.0,51.0397,51.2453,51.0304,51.1238,89077.0
2022-05-12 15:55:00,54.7,55.0,54.69,54.99,173966.0,51.1051,51.3854,51.0958,51.3761,173966.0
2022-05-13 09:30:00,55.22,55.41,54.81,55.33,99132.0,51.591,51.7685,51.2079,51.6937,99132.0
2022-05-13 09:35:00,55.35,55.39,55.0,55.08,46181.0,51.7124,51.7498,51.3854,51.4602,46181.0
2022-05-13 09:40:00,55.05,55.12,54.81,54.82,53745.0,51.4321,51.4975,51.2079,51.2172,53745.0
2022-05-13 09:45:00,54.89,55.06,54.82,54.93,30097.0,51.2826,51.4415,51.2172,51.32,30097.0
2022-05-13 09:50:00,54.89,55.06,54.79,54.94,17307.0,51.2826,51.4415,51.1892,51.3294,17307.0
2022-05-13 09:55:00,54.96,55.17,54.93,55.12,16471.0,51.348,51.5442,51.32,51.4975,16471.0
2022-05-13 10:00:00,55.19,55.44,55.15,55.27,16946.0,51.5629,51.7965,51.5256,51.6377,16946.0
2022-05-13 10:05:00,55.24,55.24,54.98,54.98,21328.0,51.6096,51.6096,51.3667,51.3667,21328.0
2022-05-13 10:10:00,54.97,55.11,54.93,55.01,21397.0,51.3574,51.4882,51.32,51.3948,21397.0
2022-05-13 10:15:00,55.05,55.08,54.92,55.02,12271.0,51.4321,51.4602,51.3107,51.4041,12271.0
2022-05-13 10:20:00,55.01,55.23,54.97,55.2,14018.0,51.3948,51.6003,51.3574,51.5723,14018.0
2022-05-13 10:25:00,55.22,55.25,55.14,55.14,31716.0,51.591,51.619,51.5162,51.5162,31716.0
2022-05-13 10:30:00,55.14,55.21,55.1,55.2,21804.0,51.5162,51.5816,51.4788,51.5723,21804.0
2022-05-13 10:35:00,55.19,55.19,55.01,55.04,21387.0,51.5629,51.5629,51.3948,51.4228,21387.0
2022-05-13 10:40:00,55.04,55.05,54.86,54.94,19780.0,51.4228,51.4321,51.2546,51.3294,19780.0
2022-05-13 10:45:00,54.93,55.09,54.87,55.09,11997.0,51.32,51.4695,51.264,51.4695,11997.0
2022-05-13 10:50:00,55.1,55.22,55.09,55.22,11592.0,51.4788,51.591,51.4695,51.591,11592.0
2022-05-13 10:55:00,55.21,55.41,55.18,55.35,13475.0,51.5816,51.7685,51.5536,51.7124,13475.0
2022-05-13 11:00:00,55.33,55.42,55.23,55.26,14842.0,51.6937,51.7778,51.6003,51.6283,14842.0
2022-05-13 11:05:00,55.26,55.27,55.13,55.23,34242.0,51.6283,51.6377,51.5069,51.6003,34242.0
2022-05-13 11:10:00,55.24,55.28,55.2,55.21,19061.0,51.6096,51.647,51.5723,51.5816,19061.0
2022-05-13 11:15:00,55.19,55.24,55.11,55.22,19944.0,51.5629,51.6096,51.4882,51.591,19944.0
2022-05-13 11:20:00,55.23,55.35,55.19,55.2,20688.0,51.6003,51.7124,51.5629,51.5723,20688.0
2022-05-13 11:25:00,55.21,55.27,55.13,55.2,17283.0,51.5816,51.6377,51.5069,51.5723,17283.0
2022-05-13 11:30:00,55.21,55.36,55.18,55.33,11131.0,51.5816,51.7218,51.5536,51.6937,11131.0
2022-05-13 11:35:00,55.34,55.34,55.26,55.31,14513.0,51.7031,51.7031,51.6283,51.675,14513.0
2022-05-13 11:40:00,55.3,55.34,55.26,55.33,7713.0,51.6657,51.7031,51.6283,51.6937,7713.0
2022-05-13 11:45:00,55.3,55.31,55.2,55.21,12173.0,51.6657,51.675,51.5723,51.5816,12173.0
2022-05-13 11:50:00,55.22,55.47,55.2,55.4,192007.0,51.591,51.8245,51.5723,51.7591,192007.0
2022-05-13 11:55:00,55.4,55.48,55.33,55.41,27721.0,51.7591,51.8339,51.6937,51.7685,27721.0
2022-05-13 12:00:00,55.38,55.46,55.29,55.43,12055.0,51.7404,51.8152,51.6564,51.7872,12055.0
2022-05-13 12:05:00,55.44,55.52,55.43,55.49,12558.0,51.7965,51.8712,51.7872,51.8432,12558.0
2022-05-13 12:10:00,55.5,55.65,55.5,55.63,6677.0,51.8526,51.9927,51.8526,51.974,6677.0
2022-05-13 12:15:00,55.6,55.61,55.51,55.56,18567.0,51.946,51.9553,51.8619,51.9086,18567.0
2022-05-13 12:20:00,55.55,55.63,55.55,55.63,6494.0,51.8993,51.974,51.8993,51.974,6494.0
2022-05-13 12:25:00,55.61,55.72,55.56,55.7,8058.0,51.9553,52.0581,51.9086,52.0394,8058.0
2022-05-13 12:30:00,55.72,55.8,55.72,55.78,7555.0,52.0581,52.1328,52.0581,52.1142,7555.0
2022-05-13 12:35:00,55.78,55.85,55.73,55.73,21131.0,52.1142,52.1796,52.0674,52.0674,21131.0
2022-05-13 12:40:00,55.75,55.79,55.75,55.78,4471.0,52.0861,52.1235,52.0861,52.1142,4471.0
2022-05-13 12:45:00,55.77,55.79,55.69,55.69,5595.0,52.1048,52.1235,52.0301,52.0301,5595.0
2022-05-13 12:50:00,55.7,55.7,55.58,55.62,6810.0,52.0394,52.0394,51.9273,51.9647,6810.0
2022-05-13 12:55:00,55.63,55.76,55.63,55.75,8263.0,51.974,52.0955,51.974,52.0861,8263.0
2022-05-13 13:00:00,55.77,55.83,55.75,55.8,5217.0,52.1048,52.1609,52.0861,52.1328,5217.0
2022-05-13 13:05:00,55.79,55.79,55.72,55.75,7007.0,52.1235,52.1235,52.0581,52.0861,7007.0
2022-05-13 13:10:00,55.77,55.85,55.76,55.83,5078.0,52.1048,52.1796,52.0955,52.1609,5078.0
2022-05-13 13:15:00,55.82,55.82,55.71,55.73,7650.0,52.1515,52.1515,52.0488,52.0674,7650.0
2022-05-13 13:20:00,55.73,55.76,55.66,55.71,7903.0,52.0674,52.0955,52.002,52.0488,7903.0
2022-05-13 13:25:00,55.71,55.74,55.61,55.65,6047.0,52.0488,52.0768,51.9553,51.9927,6047.0
2022-05-13 13:30:00,55.65,55.73,55.64,55.73,5009.0,51.9927,52.0674,51.9834,52.0674,5009.0
2022-05-13 13:35:00,55.72,55.74,55.61,55.63,13699.0,52.0581,52.0768,51.9553,51.974,13699.0
2022-05-13 13:40:00,55.6,55.6,55.48,55.5,7454.0,51.946,51.946,51.8339,51.8526,7454.0
2022-05-13 13:45:00,55.51,55.57,55.48,55.56,2000.0,51.8619,51.918,51.8339,51.9086,2000.0
2022-05-13 13:50:00,55.56,55.58,55.39,55.41,67058.0,51.9086,51.9273,51.7498,51.7685,67058.0
2022-05-13 13:55:00,55.43,55.44,55.31,55.31,10469.0,51.7872,51.7965,51.675,51.675,10469.0
2022-05-13 14:00:00,55.3,55.3,55.09,55.09,4824.0,51.6657,51.6657,51.4695,51.4695,4824.0
2022-05-13 14:05:00,55.06,55.27,55.02,55.27,8300.0,51.4415,51.6377,51.4041,51.6377,8300.0
2022-05-13 14:10:00,55.26,55.33,55.25,55.26,10914.0,51.6283,51.6937,51.619,51.6283,10914.0
2022-05-13 14:15:00,55.27,55.36,55.24,55.34,7628.0,51.6377,51.7218,51.6096,51.7031,7628.0
2022-05-13 14:20:00,55.36,55.36,55.22,55.26,7136.0,51.7218,51.7218,51.591,51.6283,7136.0
2022-05-13 14:25:00,55.25,55.25,55.16,55.22,5708.0,51.619,51.619,51.5349,51.591,5708.0
2022-05-13 14:30:00,55.22,55.4,55.21,55.33,4853.0,51.591,51.7591,51.5816,51.6937,4853.0
2022-05-13 14:35:00,55.31,55.33,55.24,55.3,9911.0,51.675,51.6937,51.6096,51.6657,9911.0
2022-05-13 14:40:00,55.32,55.4,55.26,55.39,5378.0,51.6844,51.7591,51.6283,51.7498,5378.0
2022-05-13 14:45:00,55.39,55.39,55.29,55.33,7414.0,51.7498,51.7498,51.6564,51.6937,7414.0
2022-05-13 14:50:00,55.31,55.5,55.31,55.49,8406.0,51.675,51.8526,51.675,51.8432,8406.0
2022-05-13 14:55:00,55.47,55.49,55.42,55.46,7019.0,51.8245,51.8432,51.7778,51.8152,7019.0
2022-05-13 15:00:00,55.46,55.54,55.44,55.5,9847.0,51.8152,51.8899,51.7965,51.8526,9847.0
2022-05-13 15:05:00,55.51,55.56,55.5,55.52,21989.0,51.8619,51.9086,51.8526,51.8712,21989.0
2022-05-13 15:10:00,55.53,55.6,55.5,55.56,12884.0,51.8806,51.946,51.8526,51.9086,12884.0
2022-05-13 15:15:00,55.55,55.63,55.55,55.6,8464.0,51.8993,51.974,51.8993,51.946,8464.0
2022-05-13 15:20:00,55.59,55.6,55.53,55.58,8773.0,51.9366,51.946,51.8806,51.9273,8773.0
2022-05-13 15:25:00,55.6,55.64,55.57,55.64,11492.0,51.946,51.9834,51.918,51.9834,11492.0
2022-05-13 15:30:00,55.63,55.66,55.47,55.48,17021.0,51.974,52.002,51.8245,51.8339,17021.0
2022-05-13 15:35:00,55.48,55.6,55.45,55.53,20216.0,51.8339,51.946,51.8058,51.8806,20216.0
2022-05-13 15:40:00,55.54,55.65,55.53,55.65,24308.0,51.8899,51.9927,51.8806,51.9927,24308.0
2022-05-13 15:45:00,55.66,55.72,55.55,55.64,29594.0,52.002,52.0581,51.8993,51.9834,29594.0
2022-05-13 15:50:00,55.65,55.68,55.52,55.64,46627.0,51.9927,52.0207,51.8712,51.9834,46627.0
2022-05-13 15:55:00,55.64,55.65,55.57,55.62,104112.0,51.9834,51.9927,51.918,51.9647,104112.0
2022-05-16 09:30:00,55.94,56.46,55.73,56.32,41570.0,52.2636,52.7495,52.0674,52.6187,41570.0
2022-05-16 09:35:00,56.27,56.4,56.17,56.32,25655.0,52.572,52.6934,52.4785,52.6187,25655.0
2022-05-16 09:40:00,56.29,56.29,56.04,56.2,39703.0,52.5906,52.5906,52.3571,52.5066,39703.0
2022-05-16 09:45:00,56.17,56.19,55.85,55.86,18436.0,52.4785,52.4972,52.1796,52.1889,18436.0
2022-05-16 09:50:00,55.86,56.02,55.66,56.01,18526.0,52.1889,52.3384,52.002,52.329,18526.0
2022-05-16 09:55:00,56.01,56.22,55.99,56.1,28973.0,52.329,52.5252,52.3104,52.4131,28973.0
2022-05-16 10:00:00,56.1,56.12,55.83,55.88,14072.0,52.4131,52.4318,52.1609,52.2076,14072.0
2022-05-16 10:05:00,55.9,55.9,55.72,55.87,29693.0,52.2263,52.2263,52.0581,52.1982,29693.0
2022-05-16 10:10:00,55.86,56.08,55.83,56.08,7410.0,52.1889,52.3944,52.1609,52.3944,7410.0
2022-05-16 10:15:00,56.1,56.13,56.03,56.1,7015.0,52.4131,52.4412,52.3477,52.4131,7015.0
2022-05-16 10:20:00,56.1,56.22,56.05,56.1,7210.0,52.4131,52.5252,52.3664,52.4131,7210.0
2022-05-16 10:25:00,56.12,56.23,56.08,56.21,9404.0,52.4318,52.5346,52.3944,52.5159,9404.0
2022-05-16 10:30:00,56.21,56.23,56.17,56.19,15670.0,52.5159,52.5346,52.4785,52.4972,15670.0
2022-05-16 10:35:00,56.19,56.35,56.19,56.34,15334.0,52.4972,52.6467,52.4972,52.6374,15334.0
2022-05-16 10:40:00,56.33,56.36,56.22,56.27,17684.0,52.628,52.656,52.5252,52.572,17684.0
2022-05-16 10:45:00,56.27,56.27,56.04,56.14,26537.0,52.572,52.572,52.3571,52.4505,26537.0
2022-05-16 10:50:00,56.11,56.22,56.09,56.16,8967.0,52.4225,52.5252,52.4038,52.4692,8967.0
2022-05-16 10:55:00,56.16,56.27,56.12,56.26,6905.0,52.4692,52.572,52.4318,52.5626,6905.0
2022-05-16 11:00:00,56.24,56.28,56.15,56.15,13212.0,52.5439,52.5813,52.4598,52.4598,13212.0
2022-05-16 11:05:00,56.17,56.21,56.03,56.2,9473.0,52.4785,52.5159,52.3477,52.5066,9473.0
2022-05-16 11:10:00,56.2,56.21,56.09,56.11,5849.0,52.5066,52.5159,52.4038,52.4225,5849.0
2022-05-16 11:15:00,56.11,56.18,56.1,56.1,22854.0,52.4225,52.4879,52.4131,52.4131,22854.0
2022-05-16 11:20:00,56.04,56.13,56.01,56.1,8960.0,52.3571,52.4412,52.329,52.4131,8960.0
2022-05-16 11:25:00,56.1,56.1,55.99,56.05,11161.0,52.4131,52.4131,52.3104,52.3664,11161.0
2022-05-16 11:30:00,56.04,56.16,56.02,56.16,15025.0,52.3571,52.4692,52.3384,52.4692,15025.0
2022-05-16 11:35:00,56.21,56.22,56.04,56.18,35463.0,52.5159,52.5252,52.3571,52.4879,35463.0
2022-05-16 11:40:00,56.18,56.21,56.02,56.2,43354.0,52.4879,52.5159,52.3384,52.5066,43354.0
2022-05-16 11:45:00,56.18,56.26,56.06,56.26,34526.0,52.4879,52.5626,52.3758,52.5626,34526.0
2022-05-16 11:50:00,56.31,56.39,56.27,56.39,11791.0,52.6093,52.6841,52.572,52.6841,11791.0
2022-05-16 11:55:00,56.38,56.43,56.23,56.25,8098.0,52.6747,52.7214,52.5346,52.5533,8098.0
2022-05-16 12:00:00,56.23,56.24,56.16,56.18,9607.0,52.5346,52.5439,52.4692,52.4879,9607.0
2022-05-16 12:05:00,56.15,56.22,56.11,56.2,9303.0,52.4598,52.5252,52.4225,52.5066,9303.0
2022-05-16 12:10:00,56.2,56.2,56.11,56.13,10303.0,52.5066,52.5066,52.4225,52.4412,10303.0
2022-05-16 12:15:00,56.14,56.15,55.9,55.91,29723.0,52.4505,52.4598,52.2263,52.2356,29723.0
2022-05-16 12:20:00,55.91,55.95,55.8,55.85,27726.0,52.2356,52.273,52.1328,52.1796,27726.0
2022-05-16 12:25:00,55.86,56.04,55.85,56.04,9373.0,52.1889,52.3571,52.1796,52.3571,9373.0
2022-05-16 12:30:00,56.04,56.13,56.01,56.11,8765.0,52.3571,52.4412,52.329,52.4225,8765.0
2022-05-16 12:35:00,56.12,56.16,56.07,56.15,15164.0,52.4318,52.4692,52.3851,52.4598,15164.0
2022-05-16 12:40:00,56.17,56.21,56.13,56.18,8317.0,52.4785,52.5159,52.4412,52.4879,8317.0
2022-05-16 12:45:00,56.17,56.37,56.16,56.36,9985.0,52.4785,52.6654,52.4692,52.656,9985.0
2022-05-16 12:50:00,56.37,56.37,56.33,56.33,7689.0,52.6654,52.6654,52.628,52.628,7689.0
2022-05-16 12:55:00,56.33,56.35,56.26,56.34,11852.0,52.628,52.6467,52.5626,52.6374,11852.0
2022-05-16 13:00:00,56.34,56.49,56.33,56.46,15145.0,52.6374,52.7775,52.628,52.7495,15145.0
2022-05-16 13:05:00,56.47,56.67,56.46,56.64,15889.0,52.7588,52.9457,52.7495,52.9176,15889.0
2022-05-16 13:10:00,56.65,56.77,56.6,56.7,27847.0,52.927,53.0391,52.8803,52.9737,27847.0
2022-05-16 13:15:00,56.71,56.76,56.65,56.65,13186.0,52.983,53.0298,52.927,52.927,13186.0
2022-05-16 13:20:00,56.63,56.77,56.6,56.77,12479.0,52.9083,53.0391,52.8803,53.0391,12479.0
2022-05-16 13:25:00,56.78,56.88,56.76,56.88,14463.0,53.0484,53.1419,53.0298,53.1419,14463.0
2022-05-16 13:30:00,56.88,56.89,56.8,56.87,10251.0,53.1419,53.1512,53.0671,53.1325,10251.0
2022-05-16 13:35:00,56.86,56.89,56.74,56.74,13253.0,53.1232,53.1512,53.0111,53.0111,13253.0
2022-05-16 13:40:00,56.73,56.84,56.7,56.73,10408.0,53.0017,53.1045,52.9737,53.0017,10408.0
2022-05-16 13:45:00,56.73,56.74,56.65,56.71,6845.0,53.0017,53.0111,52.927,52.983,6845.0
2022-05-16 13:50:00,56.71,56.77,56.66,56.68,7084.0,52.983,53.0391,52.9363,52.955,7084.0
2022-05-16 13:55:00,56.68,56.75,56.64,56.66,7639.0,52.955,53.0204,52.9176,52.9363,7639.0
2022-05-16 14:00:00,56.66,56.67,56.59,56.65,10789.0,52.9363,52.9457,52.8709,52.927,10789.0
2022-05-16 14:05:00,56.67,56.72,56.67,56.7,8238.0,52.9457,52.9924,52.9457,52.9737,8238.0
2022-05-16 14:10:00,56.71,56.71,56.64,56.67,6184.0,52.983,52.983,52.9176,52.9457,6184.0
2022-05-16 14:15:00,56.68,56.71,56.62,56.63,10618.0,52.955,52.983,52.899,52.9083,10618.0
2022-05-16 14:20:00,56.63,56.73,56.63,56.72,10047.0,52.9083,53.0017,52.9083,52.9924,10047.0
2022-05-16 14:25:00,56.73,56.79,56.64,56.79,7946.0,53.0017,53.0578,52.9176,53.0578,7946.0
2022-05-16 14:30:00,56.78,56.8,56.73,56.74,5988.0,53.0484,53.0671,53.0017,53.0111,5988.0
2022-05-16 14:35:00,56.75,56.77,56.61,56.64,9421.0,53.0204,53.0391,52.8896,52.9176,9421.0
2022-05-16 14:40:00,56.67,56.67,56.61,56.61,6519.0,52.9457,52.9457,52.8896,52.8896,6519.0
2022-05-16 14:45:00,56.61,56.62,56.45,56.46,9301.0,52.8896,52.899,52.7401,52.7495,9301.0
2022-05-16 14:50:00,56.46,56.58,56.46,56.54,8428.0,52.7495,52.8616,52.7495,52.8242,8428.0
2022-05-16 14:55:00,56.53,56.63,56.53,56.54,7379.0,52.8149,52.9083,52.8149,52.8242,7379.0
2022-05-16 15:00:00,56.55,56.6,56.55,56.6,7970.0,52.8336,52.8803,52.8336,52.8803,7970.0
2022-05-16 15:05:00,56.61,56.64,56.53,56.54,9084.0,52.8896,52.9176,52.8149,52.8242,9084.0
2022-05-16 15:10:00,56.53,56.53,56.42,56.45,11135.0,52.8149,52.8149,52.7121,52.7401,11135.0
2022-05-16 15:15:00,56.46,56.5,56.43,56.48,11983.0,52.7495,52.7868,52.7214,52.7682,11983.0
2022-05-16 15:20:00,56.48,56.48,56.39,56.41,14068.0,52.7682,52.7682,52.6841,52.7028,14068.0
2022-05-16 15:25:00,56.42,56.46,56.39,56.43,15247.0,52.7121,52.7495,52.6841,52.7214,15247.0
2022-05-16 15:30:00,56.43,56.49,56.35,56.35,29212.0,52.7214,52.7775,52.6467,52.6467,29212.0
2022-05-16 15:35:00,56.35,56.41,56.3,56.33,28857.0,52.6467,52.7028,52.6,52.628,28857.0
2022-05-16 15:40:00,56.36,56.4,56.29,56.32,25110.0,52.656,52.6934,52.5906,52.6187,25110.0
2022-05-16 15:45:00,56.32,56.33,56.24,56.26,39913.0,52.6187,52.628,52.5439,52.5626,39913.0
2022-05-16 15:50:00,56.27,56.39,56.21,56.23,77150.0,52.572,52.6841,52.5159,52.5346,77150.0
2022-05-16 15:55:00,56.23,56.25,56.03,56.15,289679.0,52.5346,52.5533,52.3477,52.4598,289679.0
2022-05-17 09:30:00,56.5,56.53,56.23,56.37,38798.0,52.7868,52.8149,52.5346,52.6654,38798.0
2022-05-17 09:35:00,56.34,56.75,56.25,56.25,35516.0,52.6374,53.0204,52.5533,52.5533,35516.0
2022-05-17 09:40:00,56.25,56.37,55.88,55.88,39065.0,52.5533,52.6654,52.2076,52.2076,39065.0
2022-05-17 09:45:00,55.94,56.36,55.94,56.35,44496.0,52.2636,52.656,52.2636,52.6467,44496.0
2022-05-17 09:50:00,56.38,56.41,56.2,56.24,7455.0,52.6747,52.7028,52.5066,52.5439,7455.0
2022-05-17 09:55:00,56.22,56.52,56.1,56.52,6939.0,52.5252,52.8055,52.4131,52.8055,6939.0
2022-05-17 10:00:00,56.44,56.48,56.25,56.25,8256.0,52.7308,52.7682,52.5533,52.5533,8256.0
2022-05-17 10:05:00,56.26,56.39,56.25,56.38,4672.0,52.5626,52.6841,52.5533,52.6747,4672.0
2022-05-17 10:10:00,56.36,56.6,56.36,56.54,4653.0,52.656,52.8803,52.656,52.8242,4653.0
2022-05-17 10:15:00,56.58,56.69,56.55,56.67,9008.0,52.8616,52.9644,52.8336,52.9457,9008.0
2022-05-17 10:20:00,56.67,56.73,56.6,56.61,5958.0,52.9457,53.0017,52.8803,52.8896,5958.0
2022-05-17 10:25:00,56.61,56.63,56.42,56.44,25937.0,52.8896,52.9083,52.7121,52.7308,25937.0
2022-05-17 10:30:00,56.42,56.6,56.42,56.57,8784.0,52.7121,52.8803,52.7121,52.8522,8784.0
2022-05-17 10:35:00,56.58,56.62,56.52,56.6,10186.0,52.8616,52.899,52.8055,52.8803,10186.0
2022-05-17 10:40:00,56.59,56.6,56.43,56.47,6130.0,52.8709,52.8803,52.7214,52.7588,6130.0
2022-05-17 10:45:00,56.46,56.54,56.35,56.53,11866.0,52.7495,52.8242,52.6467,52.8149,11866.0
2022-05-17 10:50:00,56.51,56.58,56.44,56.58,11067.0,52.7962,52.8616,52.7308,52.8616,11067.0
2022-05-17 10:55:00,56.59,56.66,56.58,56.61,9168.0,52.8709,52.9363,52.8616,52.8896,9168.0
2022-05-17 11:00:00,56.64,56.68,56.54,56.68,11608.0,52.9176,52.955,52.8242,52.955,11608.0
2022-05-17 11:05:00,56.68,56.72,56.62,56.69,17209.0,52.955,52.9924,52.899,52.9644,17209.0
2022-05-17 11:10:00,56.7,56.7,56.65,56.67,11714.0,52.9737,52.9737,52.927,52.9457,11714.0
2022-05-17 11:15:00,56.64,56.73,56.58,56.7,21517.0,52.9176,53.0017,52.8616,52.9737,21517.0
2022-05-17 11:20:00,56.68,56.73,56.64,56.71,6905.0,52.955,53.0017,52.9176,52.983,6905.0
2022-05-17 11:25:00,56.71,56.77,56.69,56.69,11367.0,52.983,53.0391,52.9644,52.9644,11367.0
2022-05-17 11:30:00,56.7,56.74,56.68,56.71,6948.0,52.9737,53.0111,52.955,52.983,6948.0
2022-05-17 11:35:00,56.7,56.7,56.56,56.58,8083.0,52.9737,52.9737,52.8429,52.8616,8083.0
2022-05-17 11:40:00,56.57,56.61,56.51,56.51,8503.0,52.8522,52.8896,52.7962,52.7962,8503.0
2022-05-17 11:45:00,56.53,56.56,56.43,56.45,6625.0,52.8149,52.8429,52.7214,52.7401,6625.0
2022-05-17 11:50:00,56.46,56.55,56.46,56.55,3512.0,52.7495,52.8336,52.7495,52.8336,3512.0
2022-05-17 11:55:00,56.56,56.6,56.51,56.58,5664.0,52.8429,52.8803,52.7962,52.8616,5664.0
2022-05-17 12:00:00,56.58,56.61,56.54,56.57,6567.0,52.8616,52.8896,52.8242,52.8522,6567.0
2022-05-17 12:05:00,56.54,56.55,56.48,56.49,8682.0,52.8242,52.8336,52.7682,52.7775,8682.0
2022-05-17 12:10:00,56.49,56.52,56.45,56.51,8715.0,52.7775,52.8055,52.7401,52.7962,8715.0
2022-05-17 12:15:00,56.51,56.54,56.48,56.54,9168.0,52.7962,52.8242,52.7682,52.8242,9168.0
2022-05-17 12:20:00,56.54,56.57,56.52,56.57,9261.0,52.8242,52.8522,52.8055,52.8522,9261.0
2022-05-17 12:25:00,56.57,56.63,56.55,56.59,6485.0,52.8522,52.9083,52.8336,52.8709,6485.0
2022-05-17 12:30:00,56.57,56.61,56.52,56.59,9722.0,52.8522,52.8896,52.8055,52.8709,9722.0
2022-05-17 12:35:00,56.57,56.59,56.56,56.57,6086.0,52.8522,52.8709,52.8429,52.8522,6086.0
2022-05-17 12:40:00,56.56,56.61,56.51,56.59,10980.0,52.8429,52.8896,52.7962,52.8709,10980.0
2022-05-17 12:45:00,56.6,56.76,56.59,56.75,14753.0,52.8803,53.0298,52.8709,53.0204,14753.0
2022-05-17 12:50:00,56.74,56.74,56.71,56.71,4104.0,53.0111,53.0111,52.983,52.983,4104.0
2022-05-17 12:55:00,56.72,56.77,56.71,56.74,4912.0,52.9924,53.0391,52.983,53.0111,4912.0
2022-05-17 13:00:00,56.73,56.74,56.65,56.7,8669.0,53.0017,53.0111,52.927,52.9737,8669.0
2022-05-17 13:05:00,56.71,56.75,56.67,56.67,5608.0,52.983,53.0204,52.9457,52.9457,5608.0
2022-05-17 13:10:00,56.68,56.72,56.67,56.67,7368.0,52.955,52.9924,52.9457,52.9457,7368.0
2022-05-17 13:15:00,56.67,56.7,56.65,56.66,6831.0,52.9457,52.9737,52.927,52.9363,6831.0
2022-05-17 13:20:00,56.64,56.71,56.62,56.64,10486.0,52.9176,52.983,52.899,52.9176,10486.0
2022-05-17 13:25:00,56.59,56.63,56.57,56.57,4979.0,52.8709,52.9083,52.8522,52.8522,4979.0
2022-05-17 13:30:00,56.58,56.63,56.56,56.59,8059.0,52.8616,52.9083,52.8429,52.8709,8059.0
2022-05-17 13:35:00,56.6,56.68,56.59,56.65,7754.0,52.8803,52.955,52.8709,52.927,7754.0
2022-05-17 13:40:00,56.65,56.66,56.62,56.65,7894.0,52.927,52.9363,52.899,52.927,7894.0
2022-05-17 13:45:00,56.63,56.69,56.62,56.67,11717.0,52.9083,52.9644,52.899,52.9457,11717.0
2022-05-17 13:50:00,56.68,56.68,56.59,56.6,10604.0,52.955,52.955,52.8709,52.8803,10604.0
2022-05-17 13:55:00,56.6,56.61,56.5,56.5,13931.0,52.8803,52.8896,52.7868,52.7868,13931.0
2022-05-17 14:00:00,56.51,56.54,56.41,56.44,7630.0,52.7962,52.8242,52.7028,52.7308,7630.0
2022-05-17 14:05:00,56.44,56.51,56.41,56.51,11062.0,52.7308,52.7962,52.7028,52.7962,11062.0
2022-05-17 14:10:00,56.51,56.51,56.28,56.32,14842.0,52.7962,52.7962,52.5813,52.6187,14842.0
2022-05-17 14:15:00,56.29,56.4,56.26,56.3,7500.0,52.5906,52.6934,52.5626,52.6,7500.0
2022-05-17 14:20:00,56.27,56.34,56.14,56.33,16679.0,52.572,52.6374,52.4505,52.628,16679.0
2022-05-17 14:25:00,56.32,56.41,56.3,56.34,10063.0,52.6187,52.7028,52.6,52.6374,10063.0
2022-05-17 14:30:00,56.32,56.4,56.28,56.3,10443.0,52.6187,52.6934,52.5813,52.6,10443.0
2022-05-17 14:35:00,56.27,56.41,56.25,56.41,27897.0,52.572,52.7028,52.5533,52.7028,27897.0
2022-05-17 14:40:00,56.39,56.47,56.37,56.45,9498.0,52.6841,52.7588,52.6654,52.7401,9498.0
2022-05-17 14:45:00,56.46,56.58,56.44,56.57,10911.0,52.7495,52.8616,52.7308,52.8522,10911.0
2022-05-17 14:50:00,56.56,56.58,56.47,56.49,11247.0,52.8429,52.8616,52.7588,52.7775,11247.0
2022-05-17 14:55:00,56.48,56.52,56.44,56.49,7395.0,52.7682,52.8055,52.7308,52.7775,7395.0
2022-05-17 15:00:00,56.48,56.56,56.47,56.55,17405.0,52.7682,52.8429,52.7588,52.8336,17405.0
2022-05-17 15:05:00,56.55,56.64,56.53,56.59,23903.0,52.8336,52.9176,52.8149,52.8709,23903.0
2022-05-17 15:10:00,56.58,56.63,56.56,56.58,16594.0,52.8616,52.9083,52.8429,52.8616,16594.0
2022-05-17 15:15:00,56.59,56.65,56.58,56.61,12461.0,52.8709,52.927,52.8616,52.8896,12461.0
2022-05-17 15:20:00,56.61,56.65,56.57,56.6,23170.0,52.8896,52.927,52.8522,52.8803,23170.0
2022-05-17 15:25:00,56.6,56.67,56.59,56.64,18507.0,52.8803,52.9457,52.8709,52.9176,18507.0
2022-05-17 15:30:00,56.63,56.64,56.55,56.6,37765.0,52.9083,52.9176,52.8336,52.8803,37765.0
2022-05-17 15:35:00,56.6,56.63,56.57,56.6,34602.0,52.8803,52.9083,52.8522,52.8803,34602.0
2022-05-17 15:40:00,56.59,56.63,56.55,56.55,31390.0,52.8709,52.9083,52.8336,52.8336,31390.0
2022-05-17 15:45:00,56.55,56.61,56.5,56.56,56685.0,52.8336,52.8896,52.7868,52.8429,56685.0
2022-05-17 15:50:00,56.58,56.64,56.54,56.6,54128.0,52.8616,52.9176,52.8242,52.8803,54128.0
2022-05-17 15:55:00,56.6,56.71,56.59,56.71,111730.0,52.8803,52.983,52.8709,52.983,111730.0
2022-05-18 09:30:00,57.67,57.8,57.23,57.72,137626.0,53.8799,54.0014,53.4689,53.9267,137626.0
2022-05-18 09:35:00,57.8,57.92,57.53,57.6,42313.0,54.0014,54.1135,53.7491,53.8145,42313.0
2022-05-18 09:40:00,57.6,57.62,57.28,57.3,21755.0,53.8145,53.8332,53.5156,53.5343,21755.0
2022-05-18 09:45:00,57.33,57.49,57.22,57.3,27119.0,53.5623,53.7118,53.4595,53.5343,27119.0
2022-05-18 09:50:00,57.3,57.3,57.07,57.16,17068.0,53.5343,53.5343,53.3194,53.4035,17068.0
2022-05-18 09:55:00,57.24,57.29,57.05,57.2,14201.0,53.4782,53.5249,53.3007,53.4408,14201.0
2022-05-18 10:00:00,57.2,57.2,57.05,57.12,15359.0,53.4408,53.4408,53.3007,53.3661,15359.0
2022-05-18 10:05:00,57.12,57.12,56.78,56.78,16447.0,53.3661,53.3661,53.0484,53.0484,16447.0
2022-05-18 10:10:00,56.78,56.84,56.65,56.69,16204.0,53.0484,53.1045,52.927,52.9644,16204.0
2022-05-18 10:15:00,56.69,56.69,56.51,56.69,38760.0,52.9644,52.9644,52.7962,52.9644,38760.0
2022-05-18 10:20:00,56.67,56.72,56.55,56.62,9014.0,52.9457,52.9924,52.8336,52.899,9014.0
2022-05-18 10:25:00,56.67,56.68,56.49,56.54,7739.0,52.9457,52.955,52.7775,52.8242,7739.0
2022-05-18 10:30:00,56.55,56.66,56.55,56.6,11993.0,52.8336,52.9363,52.8336,52.8803,11993.0
2022-05-18 10:35:00,56.59,56.63,56.42,56.44,12898.0,52.8709,52.9083,52.7121,52.7308,12898.0
2022-05-18 10:40:00,56.44,56.52,56.4,56.46,8523.0,52.7308,52.8055,52.6934,52.7495,8523.0
2022-05-18 10:45:00,56.45,56.5,56.32,56.34,12119.0,52.7401,52.7868,52.6187,52.6374,12119.0
2022-05-18 10:50:00,56.33,56.35,56.25,56.35,13784.0,52.628,52.6467,52.5533,52.6467,13784.0
2022-05-18 10:55:00,56.35,56.64,56.35,56.64,22420.0,52.6467,52.9176,52.6467,52.9176,22420.0
2022-05-18 11:00:00,56.61,56.65,56.53,56.64,8292.0,52.8896,52.927,52.8149,52.9176,8292.0
2022-05-18 11:05:00,56.62,56.66,56.55,56.57,11637.0,52.899,52.9363,52.8336,52.8522,11637.0
2022-05-18 11:10:00,56.54,56.56,56.53,56.55,2940.0,52.8242,52.8429,52.8149,52.8336,2940.0
2022-05-18 11:15:00,56.55,56.57,56.35,56.37,7864.0,52.8336,52.8522,52.6467,52.6654,7864.0
2022-05-18 11:20:00,56.36,56.38,56.3,56.32,19508.0,52.656,52.6747,52.6,52.6187,19508.0
2022-05-18 11:25:00,56.32,56.37,56.3,56.31,9454.0,52.6187,52.6654,52.6,52.6093,9454.0
2022-05-18 11:30:00,56.32,56.33,56.26,56.31,14330.0,52.6187,52.628,52.5626,52.6093,14330.0
2022-05-18 11:35:00,56.31,56.47,56.31,56.4,8470.0,52.6093,52.7588,52.6093,52.6934,8470.0
2022-05-18 11:40:00,56.39,56.45,56.38,56.44,5159.0,52.6841,52.7401,52.6747,52.7308,5159.0
2022-05-18 11:45:00,56.44,56.44,56.28,56.3,6246.0,52.7308,52.7308,52.5813,52.6,6246.0
2022-05-18 11:50:00,56.3,56.33,56.22,56.24,5311.0,52.6,52.628,52.5252,52.5439,5311.0
2022-05-18 11:55:00,56.23,56.3,56.23,56.27,5406.0,52.5346,52.6,52.5346,52.572,5406.0
2022-05-18 12:00:00,56.25,56.28,56.23,56.27,4461.0,52.5533,52.5813,52.5346,52.572,4461.0
2022-05-18 12:05:00,56.27,56.27,56.12,56.17,4688.0,52.572,52.572,52.4318,52.4785,4688.0
2022-05-18 12:10:00,56.16,56.22,56.08,56.22,7950.0,52.4692,52.5252,52.3944,52.5252,7950.0
2022-05-18 12:15:00,56.22,56.35,56.2,56.3,8009.0,52.5252,52.6467,52.5066,52.6,8009.0
2022-05-18 12:20:00,56.31,56.32,56.14,56.16,11442.0,52.6093,52.6187,52.4505,52.4692,11442.0
2022-05-18 12:25:00,56.16,56.27,56.15,56.26,5201.0,52.4692,52.572,52.4598,52.5626,5201.0
2022-05-18 12:30:00,56.27,56.3,56.24,56.27,3545.0,52.572,52.6,52.5439,52.572,3545.0
2022-05-18 12:35:00,56.25,56.29,56.2,56.25,4428.0,52.5533,52.5906,52.5066,52.5533,4428.0
2022-05-18 12:40:00,56.25,56.62,56.19,56.53,95336.0,52.5533,52.899,52.4972,52.8149,95336.0
2022-05-18 12:45:00,56.53,56.56,56.33,56.38,13619.0,52.8149,52.8429,52.628,52.6747,13619.0
2022-05-18 12:50:00,56.4,56.41,56.38,56.41,3609.0,52.6934,52.7028,52.6747,52.7028,3609.0
2022-05-18 12:55:00,56.42,56.44,56.37,56.41,5359.0,52.7121,52.7308,52.6654,52.7028,5359.0
2022-05-18 13:00:00,56.41,56.41,56.32,56.35,8888.0,52.7028,52.7028,52.6187,52.6467,8888.0
2022-05-18 13:05:00,56.33,56.33,56.23,56.28,14116.0,52.628,52.628,52.5346,52.5813,14116.0
2022-05-18 13:10:00,56.3,56.3,56.19,56.23,7248.0,52.6,52.6,52.4972,52.5346,7248.0
2022-05-18 13:15:00,56.22,56.26,56.18,56.19,8374.0,52.5252,52.5626,52.4879,52.4972,8374.0
2022-05-18 13:20:00,56.19,56.28,56.19,56.23,6399.0,52.4972,52.5813,52.4972,52.5346,6399.0
2022-05-18 13:25:00,56.24,56.27,56.21,56.27,6308.0,52.5439,52.572,52.5159,52.572,6308.0
2022-05-18 13:30:00,56.26,56.33,56.22,56.31,8694.0,52.5626,52.628,52.5252,52.6093,8694.0
2022-05-18 13:35:00,56.3,56.36,56.3,56.31,12915.0,52.6,52.656,52.6,52.6093,12915.0
2022-05-18 13:40:00,56.32,56.32,56.16,56.24,4133.0,52.6187,52.6187,52.4692,52.5439,4133.0
2022-05-18 13:45:00,56.22,56.22,56.07,56.08,5917.0,52.5252,52.5252,52.3851,52.3944,5917.0
2022-05-18 13:50:00,56.07,56.09,56.02,56.05,8398.0,52.3851,52.4038,52.3384,52.3664,8398.0
2022-05-18 13:55:00,56.04,56.1,56.02,56.07,5491.0,52.3571,52.4131,52.3384,52.3851,5491.0
2022-05-18 14:00:00,56.09,56.13,56.07,56.13,7067.0,52.4038,52.4412,52.3851,52.4412,7067.0
2022-05-18 14:05:00,56.11,56.13,56.05,56.12,7735.0,52.4225,52.4412,52.3664,52.4318,7735.0
2022-05-18 14:10:00,56.12,56.14,56.05,56.07,21327.0,52.4318,52.4505,52.3664,52.3851,21327.0
2022-05-18 14:15:00,56.09,56.13,55.99,56.12,8868.0,52.4038,52.4412,52.3104,52.4318,8868.0
2022-05-18 14:20:00,56.11,56.17,56.05,56.14,8035.0,52.4225,52.4785,52.3664,52.4505,8035.0
2022-05-18 14:25:00,56.15,56.21,56.14,56.16,8073.0,52.4598,52.5159,52.4505,52.4692,8073.0
2022-05-18 14:30:00,56.17,56.18,56.06,56.09,9854.0,52.4785,52.4879,52.3758,52.4038,9854.0
2022-05-18 14:35:00,56.09,56.1,55.95,55.99,10782.0,52.4038,52.4131,52.273,52.3104,10782.0
2022-05-18 14:40:00,56.06,56.07,55.93,55.96,6331.0,52.3758,52.3851,52.2543,52.2823,6331.0
2022-05-18 14:45:00,55.96,55.99,55.88,55.96,8387.0,52.2823,52.3104,52.2076,52.2823,8387.0
2022-05-18 14:50:00,55.95,55.98,55.87,55.87,7054.0,52.273,52.301,52.1982,52.1982,7054.0
2022-05-18 14:55:00,55.89,55.94,55.88,55.89,5634.0,52.2169,52.2636,52.2076,52.2169,5634.0
2022-05-18 15:00:00,55.9,55.95,55.86,55.86,14118.0,52.2263,52.273,52.1889,52.1889,14118.0
2022-05-18 15:05:00,55.87,55.9,55.81,55.81,13075.0,52.1982,52.2263,52.1422,52.1422,13075.0
2022-05-18 15:10:00,55.83,55.88,55.69,55.7,22556.0,52.1609,52.2076,52.0301,52.0394,22556.0
2022-05-18 15:15:00,55.71,55.85,55.68,55.82,31479.0,52.0488,52.1796,52.0207,52.1515,31479.0
2022-05-18 15:20:00,55.8,55.83,55.59,55.6,40944.0,52.1328,52.1609,51.9366,51.946,40944.0
2022-05-18 15:25:00,55.61,55.64,55.57,55.59,11614.0,51.9553,51.9834,51.918,51.9366,11614.0
2022-05-18 15:30:00,55.59,55.61,55.52,55.53,15547.0,51.9366,51.9553,51.8712,51.8806,15547.0
2022-05-18 15:35:00,55.53,55.79,55.53,55.73,31866.0,51.8806,52.1235,51.8806,52.0674,31866.0
2022-05-18 15:40:00,55.7,55.74,55.51,55.52,32431.0,52.0394,52.0768,51.8619,51.8712,32431.0
2022-05-18 15:45:00,55.53,55.62,55.49,55.55,33398.0,51.8806,51.9647,51.8432,51.8993,33398.0
2022-05-18 15:50:00,55.56,55.65,55.48,55.5,48169.0,51.9086,51.9927,51.8339,51.8526,48169.0
2022-05-18 15:55:00,55.49,55.7,55.48,55.69,126215.0,51.8432,52.0394,51.8339,52.0301,126215.0
2022-05-19 09:30:00,55.0,55.52,54.78,55.52,63376.0,51.3854,51.8712,51.1799,51.8712,63376.0
2022-05-19 09:35:00,55.54,55.56,55.3,55.43,56443.0,51.8899,51.9086,51.6657,51.7872,56443.0
2022-05-19 09:40:00,55.47,55.61,55.28,55.29,15172.0,51.8245,51.9553,51.647,51.6564,15172.0
2022-05-19 09:45:00,55.29,55.31,54.95,54.95,9970.0,51.6564,51.675,51.3387,51.3387,9970.0
2022-05-19 09:50:00,54.95,54.95,54.57,54.57,26764.0,51.3387,51.3387,50.9837,50.9837,26764.0
2022-05-19 09:55:00,54.56,54.78,54.53,54.64,23332.0,50.9743,51.1799,50.9463,51.0491,23332.0
2022-05-19 10:00:00,54.61,54.91,54.57,54.86,20153.0,51.0211,51.3013,50.9837,51.2546,20153.0
2022-05-19 10:05:00,54.84,54.85,54.53,54.57,27802.0,51.2359,51.2453,50.9463,50.9837,27802.0
2022-05-19 10:10:00,54.58,54.72,54.57,54.65,58501.0,50.993,51.1238,50.9837,51.0584,58501.0
2022-05-19 10:15:00,54.65,54.8,54.54,54.76,68337.0,51.0584,51.1986,50.9557,51.1612,68337.0
2022-05-19 10:20:00,54.76,54.93,54.73,54.84,41498.0,51.1612,51.32,51.1332,51.2359,41498.0
2022-05-19 10:25:00,54.84,54.85,54.69,54.74,30079.0,51.2359,51.2453,51.0958,51.1425,30079.0
2022-05-19 10:30:00,54.73,54.86,54.64,54.86,28871.0,51.1332,51.2546,51.0491,51.2546,28871.0
2022-05-19 10:35:00,54.87,54.88,54.61,54.75,18375.0,51.264,51.2733,51.0211,51.1518,18375.0
2022-05-19 10:40:00,54.73,54.84,54.68,54.81,14500.0,51.1332,51.2359,51.0865,51.2079,14500.0
2022-05-19 10:45:00,54.81,54.92,54.79,54.85,15847.0,51.2079,51.3107,51.1892,51.2453,15847.0
2022-05-19 10:50:00,54.86,54.9,54.72,54.82,45627.0,51.2546,51.292,51.1238,51.2172,45627.0
2022-05-19 10:55:00,54.83,54.83,54.49,54.56,37172.0,51.2266,51.2266,50.9089,50.9743,37172.0
2022-05-19 11:00:00,54.57,54.86,54.56,54.83,43453.0,50.9837,51.2546,50.9743,51.2266,43453.0
2022-05-19 11:05:00,54.84,54.86,54.71,54.86,38404.0,51.2359,51.2546,51.1145,51.2546,38404.0
2022-05-19 11:10:00,54.88,55.03,54.75,54.75,18558.0,51.2733,51.4134,51.1518,51.1518,18558.0
2022-05-19 11:15:00,54.73,54.82,54.71,54.79,25851.0,51.1332,51.2172,51.1145,51.1892,25851.0
2022-05-19 11:20:00,54.78,54.83,54.7,54.78,18614.0,51.1799,51.2266,51.1051,51.1799,18614.0
2022-05-19 11:25:00,54.78,54.8,54.69,54.74,23356.0,51.1799,51.1986,51.0958,51.1425,23356.0
2022-05-19 11:30:00,54.75,54.94,54.75,54.92,24486.0,51.1518,51.3294,51.1518,51.3107,24486.0
2022-05-19 11:35:00,54.9,55.22,54.87,55.21,13704.0,51.292,51.591,51.264,51.5816,13704.0
2022-05-19 11:40:00,55.19,55.4,55.19,55.34,15535.0,51.5629,51.7591,51.5629,51.7031,15535.0
2022-05-19 11:45:00,55.31,55.42,55.25,55.39,16521.0,51.675,51.7778,51.619,51.7498,16521.0
2022-05-19 11:50:00,55.39,55.4,55.17,55.19,21767.0,51.7498,51.7591,51.5442,51.5629,21767.0
2022-05-19 11:55:00,55.18,55.19,55.08,55.19,13209.0,51.5536,51.5629,51.4602,51.5629,13209.0
2022-05-19 12:00:00,55.2,55.25,55.12,55.2,17635.0,51.5723,51.619,51.4975,51.5723,17635.0
2022-05-19 12:05:00,55.19,55.29,55.18,55.28,11650.0,51.5629,51.6564,51.5536,51.647,11650.0
2022-05-19 12:10:00,55.3,55.38,55.28,55.31,13793.0,51.6657,51.7404,51.647,51.675,13793.0
2022-05-19 12:15:00,55.31,55.38,55.27,55.27,9818.0,51.675,51.7404,51.6377,51.6377,9818.0
2022-05-19 12:20:00,55.29,55.29,55.15,55.15,12397.0,51.6564,51.6564,51.5256,51.5256,12397.0
2022-05-19 12:25:00,55.17,55.23,55.15,55.22,10202.0,51.5442,51.6003,51.5256,51.591,10202.0
2022-05-19 12:30:00,55.21,55.26,55.15,55.19,9917.0,51.5816,51.6283,51.5256,51.5629,9917.0
2022-05-19 12:35:00,55.19,55.19,55.06,55.07,6478.0,51.5629,51.5629,51.4415,51.4508,6478.0
2022-05-19 12:40:00,55.08,55.1,54.95,54.96,14223.0,51.4602,51.4788,51.3387,51.348,14223.0
2022-05-19 12:45:00,54.96,55.03,54.94,55.02,8390.0,51.348,51.4134,51.3294,51.4041,8390.0
2022-05-19 12:50:00,55.05,55.17,55.05,55.15,13501.0,51.4321,51.5442,51.4321,51.5256,13501.0
2022-05-19 12:55:00,55.14,55.24,55.11,55.23,7871.0,51.5162,51.6096,51.4882,51.6003,7871.0
2022-05-19 13:00:00,55.25,55.28,55.16,55.22,8830.0,51.619,51.647,51.5349,51.591,8830.0
2022-05-19 13:05:00,55.23,55.31,55.19,55.27,8426.0,51.6003,51.675,51.5629,51.6377,8426.0
2022-05-19 13:10:00,55.26,55.26,55.13,55.19,7875.0,51.6283,51.6283,51.5069,51.5629,7875.0
2022-05-19 13:15:00,55.18,55.3,55.14,55.3,10000.0,51.5536,51.6657,51.5162,51.6657,10000.0
2022-05-19 13:20:00,55.29,55.48,55.26,55.47,9930.0,51.6564,51.8339,51.6283,51.8245,9930.0
2022-05-19 13:25:00,55.48,55.52,55.41,55.42,18694.0,51.8339,51.8712,51.7685,51.7778,18694.0
2022-05-19 13:30:00,55.41,55.52,55.39,55.41,10404.0,51.7685,51.8712,51.7498,51.7685,10404.0
2022-05-19 13:35:00,55.41,55.5,55.37,55.49,9723.0,51.7685,51.8526,51.7311,51.8432,9723.0
2022-05-19 13:40:00,55.47,55.57,55.43,55.5,14613.0,51.8245,51.918,51.7872,51.8526,14613.0
2022-05-19 13:45:00,55.49,55.5,55.35,55.35,12078.0,51.8432,51.8526,51.7124,51.7124,12078.0
2022-05-19 13:50:00,55.36,55.66,55.34,55.63,18581.0,51.7218,52.002,51.7031,51.974,18581.0
2022-05-19 13:55:00,55.62,55.73,55.62,55.69,16435.0,51.9647,52.0674,51.9647,52.0301,16435.0
2022-05-19 14:00:00,55.71,55.72,55.56,55.62,9932.0,52.0488,52.0581,51.9086,51.9647,9932.0
2022-05-19 14:05:00,55.6,55.61,55.55,55.58,6338.0,51.946,51.9553,51.8993,51.9273,6338.0
2022-05-19 14:10:00,55.6,55.69,55.52,55.58,9892.0,51.946,52.0301,51.8712,51.9273,9892.0
2022-05-19 14:15:00,55.6,55.64,55.55,55.56,6870.0,51.946,51.9834,51.8993,51.9086,6870.0
2022-05-19 14:20:00,55.55,55.68,55.51,55.68,8724.0,51.8993,52.0207,51.8619,52.0207,8724.0
2022-05-19 14:25:00,55.69,55.7,55.62,55.69,7103.0,52.0301,52.0394,51.9647,52.0301,7103.0
2022-05-19 14:30:00,55.66,55.71,55.62,55.68,8971.0,52.002,52.0488,51.9647,52.0207,8971.0
2022-05-19 14:35:00,55.68,55.77,55.61,55.71,10620.0,52.0207,52.1048,51.9553,52.0488,10620.0
2022-05-19 14:40:00,55.68,55.7,55.55,55.7,5638.0,52.0207,52.0394,51.8993,52.0394,5638.0
2022-05-19 14:45:00,55.73,55.86,55.73,55.86,13387.0,52.0674,52.1889,52.0674,52.1889,13387.0
2022-05-19 14:50:00,55.86,55.9,55.79,55.87,9720.0,52.1889,52.2263,52.1235,52.1982,9720.0
2022-05-19 14:55:00,55.88,55.98,55.85,55.98,11086.0,52.2076,52.301,52.1796,52.301,11086.0
2022-05-19 15:00:00,55.97,56.16,55.95,56.06,17614.0,52.2917,52.4692,52.273,52.3758,17614.0
2022-05-19 15:05:00,56.07,56.12,56.04,56.06,6193.0,52.3851,52.4318,52.3571,52.3758,6193.0
2022-05-19 15:10:00,56.04,56.07,55.97,56.04,10481.0,52.3571,52.3851,52.2917,52.3571,10481.0
2022-05-19 15:15:00,56.03,56.04,55.89,55.89,9286.0,52.3477,52.3571,52.2169,52.2169,9286.0
2022-05-19 15:20:00,55.89,55.91,55.84,55.86,15015.0,52.2169,52.2356,52.1702,52.1889,15015.0
2022-05-19 15:25:00,55.85,55.95,55.84,55.88,21106.0,52.1796,52.273,52.1702,52.2076,21106.0
2022-05-19 15:30:00,55.88,55.88,55.74,55.76,22649.0,52.2076,52.2076,52.0768,52.0955,22649.0
2022-05-19 15:35:00,55.77,55.8,55.68,55.74,17459.0,52.1048,52.1328,52.0207,52.0768,17459.0
2022-05-19 15:40:00,55.76,55.92,55.74,55.9,19228.0,52.0955,52.245,52.0768,52.2263,19228.0
2022-05-19 15:45:00,55.9,55.98,55.8,55.86,35523.0,52.2263,52.301,52.1328,52.1889,35523.0
2022-05-19 15:50:00,55.88,55.91,55.74,55.9,60890.0,52.2076,52.2356,52.0768,52.2263,60890.0
2022-05-19 15:55:00,55.9,55.98,55.8,55.84,120730.0,52.2263,52.301,52.1328,52.1702,120730.0
2022-05-20 09:30:00,55.87,56.16,55.77,55.83,53798.0,52.1982,52.4692,52.1048,52.1609,53798.0
2022-05-20 09:35:00,55.88,55.94,55.64,55.76,8410.0,52.2076,52.2636,51.9834,52.0955,8410.0
2022-05-20 09:40:00,55.78,56.04,55.73,56.0,14687.0,52.1142,52.3571,52.0674,52.3197,14687.0
2022-05-20 09:45:00,56.05,56.12,55.93,56.12,10956.0,52.3664,52.4318,52.2543,52.4318,10956.0
2022-05-20 09:50:00,56.11,56.15,56.01,56.15,4902.0,52.4225,52.4598,52.329,52.4598,4902.0
2022-05-20 09:55:00,56.15,56.15,55.98,56.02,9603.0,52.4598,52.4598,52.301,52.3384,9603.0
2022-05-20 10:00:00,56.03,56.11,55.94,55.96,11294.0,52.3477,52.4225,52.2636,52.2823,11294.0
2022-05-20 10:05:00,55.96,55.96,55.59,55.63,6597.0,52.2823,52.2823,51.9366,51.974,6597.0
2022-05-20 10:10:00,55.62,55.68,55.51,55.58,11788.0,51.9647,52.0207,51.8619,51.9273,11788.0
2022-05-20 10:15:00,55.6,55.72,55.57,55.6,7584.0,51.946,52.0581,51.918,51.946,7584.0
2022-05-20 10:20:00,55.61,55.73,55.53,55.73,18063.0,51.9553,52.0674,51.8806,52.0674,18063.0
2022-05-20 10:25:00,55.71,55.76,55.43,55.46,9854.0,52.0488,52.0955,51.7872,51.8152,9854.0
2022-05-20 10:30:00,55.44,55.53,55.37,55.51,8387.0,51.7965,51.8806,51.7311,51.8619,8387.0
2022-05-20 10:35:00,55.49,55.5,55.4,55.44,5066.0,51.8432,51.8526,51.7591,51.7965,5066.0
2022-05-20 10:40:00,55.45,55.56,55.43,55.56,7147.0,51.8058,51.9086,51.7872,51.9086,7147.0
2022-05-20 10:45:00,55.55,55.58,55.5,55.54,4711.0,51.8993,51.9273,51.8526,51.8899,4711.0
2022-05-20 10:50:00,55.53,55.53,55.34,55.37,6363.0,51.8806,51.8806,51.7031,51.7311,6363.0
2022-05-20 10:55:00,55.37,55.37,55.27,55.28,10601.0,51.7311,51.7311,51.6377,51.647,10601.0
2022-05-20 11:00:00,55.29,55.29,55.09,55.12,9769.0,51.6564,51.6564,51.4695,51.4975,9769.0
2022-05-20 11:05:00,55.13,55.19,55.07,55.09,13757.0,51.5069,51.5629,51.4508,51.4695,13757.0
2022-05-20 11:10:00,55.06,55.09,54.98,55.02,13626.0,51.4415,51.4695,51.3667,51.4041,13626.0
2022-05-20 11:15:00,55.02,55.04,54.96,54.97,7392.0,51.4041,51.4228,51.348,51.3574,7392.0
2022-05-20 11:20:00,54.95,54.95,54.86,54.88,37036.0,51.3387,51.3387,51.2546,51.2733,37036.0
2022-05-20 11:25:00,54.87,55.05,54.86,55.04,19359.0,51.264,51.4321,51.2546,51.4228,19359.0
2022-05-20 11:30:00,55.06,55.21,55.04,55.07,8751.0,51.4415,51.5816,51.4228,51.4508,8751.0
2022-05-20 11:35:00,55.07,55.1,54.92,54.95,10418.0,51.4508,51.4788,51.3107,51.3387,10418.0
2022-05-20 11:40:00,54.96,55.04,54.92,55.0,13558.0,51.348,51.4228,51.3107,51.3854,13558.0
2022-05-20 11:45:00,55.0,55.11,55.0,55.05,9486.0,51.3854,51.4882,51.3854,51.4321,9486.0
2022-05-20 11:50:00,55.05,55.12,55.0,55.0,7102.0,51.4321,51.4975,51.3854,51.3854,7102.0
2022-05-20 11:55:00,55.02,55.05,54.96,54.98,7502.0,51.4041,51.4321,51.348,51.3667,7502.0
2022-05-20 12:00:00,54.98,54.99,54.89,54.94,4160.0,51.3667,51.3761,51.2826,51.3294,4160.0
2022-05-20 12:05:00,54.93,54.98,54.79,54.81,6930.0,51.32,51.3667,51.1892,51.2079,6930.0
2022-05-20 12:10:00,54.78,54.9,54.67,54.89,21360.0,51.1799,51.292,51.0771,51.2826,21360.0
2022-05-20 12:15:00,54.89,55.02,54.88,54.96,8778.0,51.2826,51.4041,51.2733,51.348,8778.0
2022-05-20 12:20:00,54.93,55.02,54.91,55.02,4139.0,51.32,51.4041,51.3013,51.4041,4139.0
2022-05-20 12:25:00,55.01,55.03,54.96,55.03,8597.0,51.3948,51.4134,51.348,51.4134,8597.0
2022-05-20 12:30:00,55.03,55.03,54.88,54.88,5586.0,51.4134,51.4134,51.2733,51.2733,5586.0
2022-05-20 12:35:00,54.88,54.9,54.82,54.9,28784.0,51.2733,51.292,51.2172,51.292,28784.0
2022-05-20 12:40:00,54.89,54.89,54.78,54.84,17920.0,51.2826,51.2826,51.1799,51.2359,17920.0
2022-05-20 12:45:00,54.83,54.97,54.79,54.97,10652.0,51.2266,51.3574,51.1892,51.3574,10652.0
2022-05-20 12:50:00,54.98,55.03,54.95,54.99,11204.0,51.3667,51.4134,51.3387,51.3761,11204.0
2022-05-20 12:55:00,54.99,55.06,54.92,54.94,14172.0,51.3761,51.4415,51.3107,51.3294,14172.0
2022-05-20 13:00:00,54.94,54.96,54.83,54.88,12725.0,51.3294,51.348,51.2266,51.2733,12725.0
2022-05-20 13:05:00,54.89,55.0,54.84,54.85,10326.0,51.2826,51.3854,51.2359,51.2453,10326.0
2022-05-20 13:10:00,54.83,54.85,54.76,54.83,6331.0,51.2266,51.2453,51.1612,51.2266,6331.0
2022-05-20 13:15:00,54.85,54.88,54.76,54.76,5765.0,51.2453,51.2733,51.1612,51.1612,5765.0
2022-05-20 13:20:00,54.79,54.82,54.72,54.74,5270.0,51.1892,51.2172,51.1238,51.1425,5270.0
2022-05-20 13:25:00,54.75,54.78,54.67,54.67,9443.0,51.1518,51.1799,51.0771,51.0771,9443.0
2022-05-20 13:30:00,54.67,54.85,54.67,54.85,11959.0,51.0771,51.2453,51.0771,51.2453,11959.0
2022-05-20 13:35:00,54.84,55.01,54.79,55.0,27427.0,51.2359,51.3948,51.1892,51.3854,27427.0
2022-05-20 13:40:00,54.99,54.99,54.89,54.98,10317.0,51.3761,51.3761,51.2826,51.3667,10317.0
2022-05-20 13:45:00,54.97,55.07,54.93,55.01,8614.0,51.3574,51.4508,51.32,51.3948,8614.0
2022-05-20 13:50:00,55.0,55.02,54.88,55.0,8254.0,51.3854,51.4041,51.2733,51.3854,8254.0
2022-05-20 13:55:00,55.03,55.06,54.96,54.99,7947.0,51.4134,51.4415,51.348,51.3761,7947.0
2022-05-20 14:00:00,54.99,55.05,54.97,55.0,8142.0,51.3761,51.4321,51.3574,51.3854,8142.0
2022-05-20 14:05:00,54.99,54.99,54.87,54.92,7909.0,51.3761,51.3761,51.264,51.3107,7909.0
2022-05-20 14:10:00,54.94,54.99,54.89,54.89,5330.0,51.3294,51.3761,51.2826,51.2826,5330.0
2022-05-20 14:15:00,54.88,54.93,54.79,54.87,8262.0,51.2733,51.32,51.1892,51.264,8262.0
2022-05-20 14:20:00,54.87,54.99,54.8,54.96,10775.0,51.264,51.3761,51.1986,51.348,10775.0
2022-05-20 14:25:00,54.95,55.03,54.95,55.02,10701.0,51.3387,51.4134,51.3387,51.4041,10701.0
2022-05-20 14:30:00,55.0,55.01,54.88,54.92,9985.0,51.3854,51.3948,51.2733,51.3107,9985.0
2022-05-20 14:35:00,54.93,55.01,54.93,54.99,8983.0,51.32,51.3948,51.32,51.3761,8983.0
2022-05-20 14:40:00,54.99,55.09,54.98,55.08,10082.0,51.3761,51.4695,51.3667,51.4602,10082.0
2022-05-20 14:45:00,55.07,55.16,55.03,55.16,14085.0,51.4508,51.5349,51.4134,51.5349,14085.0
2022-05-20 14:50:00,55.16,55.31,55.16,55.25,9972.0,51.5349,51.675,51.5349,51.619,9972.0
2022-05-20 14:55:00,55.24,55.26,55.17,55.23,14824.0,51.6096,51.6283,51.5442,51.6003,14824.0
2022-05-20 15:00:00,55.24,55.3,55.14,55.16,6741.0,51.6096,51.6657,51.5162,51.5349,6741.0
2022-05-20 15:05:00,55.16,55.16,55.06,55.08,8750.0,51.5349,51.5349,51.4415,51.4602,8750.0
2022-05-20 15:10:00,55.08,55.16,55.06,55.15,12642.0,51.4602,51.5349,51.4415,51.5256,12642.0
2022-05-20 15:15:00,55.17,55.26,55.17,55.23,13594.0,51.5442,51.6283,51.5442,51.6003,13594.0
2022-05-20 15:20:00,55.23,55.34,55.23,55.34,10849.0,51.6003,51.7031,51.6003,51.7031,10849.0
2022-05-20 15:25:00,55.35,55.41,55.31,55.4,21075.0,51.7124,51.7685,51.675,51.7591,21075.0
2022-05-20 15:30:00,55.41,55.58,55.37,55.57,33180.0,51.7685,51.9273,51.7311,51.918,33180.0
2022-05-20 15:35:00,55.56,55.7,55.51,55.65,37633.0,51.9086,52.0394,51.8619,51.9927,37633.0
2022-05-20 15:40:00,55.65,55.89,55.63,55.87,43191.0,51.9927,52.2169,51.974,52.1982,43191.0
2022-05-20 15:45:00,55.88,55.88,55.74,55.74,58537.0,52.2076,52.2076,52.0768,52.0768,58537.0
2022-05-20 15:50:00,55.74,55.86,55.63,55.66,109719.0,52.0768,52.1889,51.974,52.002,109719.0
2022-05-20 15:55:00,55.68,55.83,55.66,55.81,190372.0,52.0207,52.1609,52.002,52.1422,190372.0
2022-05-23 09:30:00,56.55,56.85,56.01,56.7,39992.0,52.8336,53.1138,52.329,52.9737,39992.0
2022-05-23 09:35:00,56.73,56.79,56.27,56.37,21448.0,53.0017,53.0578,52.572,52.6654,21448.0
2022-05-23 09:40:00,56.4,56.4,56.09,56.24,4609.0,52.6934,52.6934,52.4038,52.5439,4609.0
2022-05-23 09:45:00,56.27,56.29,56.1,56.25,8182.0,52.572,52.5906,52.4131,52.5533,8182.0
2022-05-23 09:50:00,56.24,56.3,56.16,56.16,5852.0,52.5439,52.6,52.4692,52.4692,5852.0
2022-05-23 09:55:00,56.25,56.35,56.25,56.35,5653.0,52.5533,52.6467,52.5533,52.6467,5653.0
2022-05-23 10:00:00,56.31,56.31,56.03,56.13,13416.0,52.6093,52.6093,52.3477,52.4412,13416.0
2022-05-23 10:05:00,56.16,56.23,55.99,56.1,9134.0,52.4692,52.5346,52.3104,52.4131,9134.0
2022-05-23 10:10:00,56.09,56.33,56.09,56.3,8164.0,52.4038,52.628,52.4038,52.6,8164.0
2022-05-23 10:15:00,56.33,56.49,56.31,56.32,7778.0,52.628,52.7775,52.6093,52.6187,7778.0
2022-05-23 10:20:00,56.3,56.35,56.2,56.3,5875.0,52.6,52.6467,52.5066,52.6,5875.0
2022-05-23 10:25:00,56.32,56.46,56.21,56.43,9964.0,52.6187,52.7495,52.5159,52.7214,9964.0
2022-05-23 10:30:00,56.44,56.46,56.35,56.4,11380.0,52.7308,52.7495,52.6467,52.6934,11380.0
2022-05-23 10:35:00,56.4,56.56,56.4,56.53,5150.0,52.6934,52.8429,52.6934,52.8149,5150.0
2022-05-23 10:40:00,56.51,56.53,56.4,56.46,9776.0,52.7962,52.8149,52.6934,52.7495,9776.0
2022-05-23 10:45:00,56.48,56.48,56.33,56.39,13333.0,52.7682,52.7682,52.628,52.6841,13333.0
2022-05-23 10:50:00,56.37,56.51,56.37,56.48,9310.0,52.6654,52.7962,52.6654,52.7682,9310.0
2022-05-23 10:55:00,56.48,56.64,56.48,56.57,7208.0,52.7682,52.9176,52.7682,52.8522,7208.0
2022-05-23 11:00:00,56.56,56.68,56.52,56.64,13229.0,52.8429,52.955,52.8055,52.9176,13229.0
2022-05-23 11:05:00,56.64,56.73,56.58,56.71,10440.0,52.9176,53.0017,52.8616,52.983,10440.0
2022-05-23 11:10:00,56.72,56.75,56.63,56.75,9495.0,52.9924,53.0204,52.9083,53.0204,9495.0
2022-05-23 11:15:00,56.75,56.8,56.71,56.73,9742.0,53.0204,53.0671,52.983,53.0017,9742.0
2022-05-23 11:20:00,56.79,56.79,56.66,56.75,5366.0,53.0578,53.0578,52.9363,53.0204,5366.0
2022-05-23 11:25:00,56.76,56.83,56.71,56.83,8862.0,53.0298,53.0952,52.983,53.0952,8862.0
2022-05-23 11:30:00,56.85,56.91,56.82,56.9,7995.0,53.1138,53.1699,53.0858,53.1606,7995.0
2022-05-23 11:35:00,56.9,56.9,56.83,56.83,5112.0,53.1606,53.1606,53.0952,53.0952,5112.0
2022-05-23 11:40:00,56.84,56.9,56.81,56.86,5704.0,53.1045,53.1606,53.0765,53.1232,5704.0
2022-05-23 11:45:00,56.85,56.91,56.8,56.83,5779.0,53.1138,53.1699,53.0671,53.0952,5779.0
2022-05-23 11:50:00,56.88,56.89,56.84,56.86,4959.0,53.1419,53.1512,53.1045,53.1232,4959.0
2022-05-23 11:55:00,56.87,56.87,56.8,56.8,5141.0,53.1325,53.1325,53.0671,53.0671,5141.0
2022-05-23 12:00:00,56.82,56.88,56.82,56.84,5713.0,53.0858,53.1419,53.0858,53.1045,5713.0
2022-05-23 12:05:00,56.84,56.84,56.77,56.8,8029.0,53.1045,53.1045,53.0391,53.0671,8029.0
2022-05-23 12:10:00,56.77,56.85,56.76,56.81,6592.0,53.0391,53.1138,53.0298,53.0765,6592.0
2022-05-23 12:15:00,56.82,56.82,56.72,56.73,7628.0,53.0858,53.0858,52.9924,53.0017,7628.0
2022-05-23 12:20:00,56.72,56.81,56.72,56.78,5201.0,52.9924,53.0765,52.9924,53.0484,5201.0
2022-05-23 12:25:00,56.78,56.79,56.71,56.74,4032.0,53.0484,53.0578,52.983,53.0111,4032.0
2022-05-23 12:30:00,56.73,56.76,56.65,56.76,2036.0,53.0017,53.0298,52.927,53.0298,2036.0
2022-05-23 12:35:00,56.77,56.83,56.74,56.83,5258.0,53.0391,53.0952,53.0111,53.0952,5258.0
2022-05-23 12:40:00,56.83,56.85,56.8,56.84,6627.0,53.0952,53.1138,53.0671,53.1045,6627.0
2022-05-23 12:45:00,56.86,56.86,56.76,56.76,6110.0,53.1232,53.1232,53.0298,53.0298,6110.0
2022-05-23 12:50:00,56.77,56.78,56.68,56.68,7694.0,53.0391,53.0484,52.955,52.955,7694.0
2022-05-23 12:55:00,56.68,56.79,56.62,56.79,11024.0,52.955,53.0578,52.899,53.0578,11024.0
2022-05-23 13:00:00,56.78,56.87,56.77,56.8,3388.0,53.0484,53.1325,53.0391,53.0671,3388.0
2022-05-23 13:05:00,56.8,56.86,56.77,56.85,8365.0,53.0671,53.1232,53.0391,53.1138,8365.0
2022-05-23 13:10:00,56.83,56.84,56.76,56.81,4728.0,53.0952,53.1045,53.0298,53.0765,4728.0
2022-05-23 13:15:00,56.82,56.82,56.57,56.64,13242.0,53.0858,53.0858,52.8522,52.9176,13242.0
2022-05-23 13:20:00,56.65,56.7,56.57,56.68,5663.0,52.927,52.9737,52.8522,52.955,5663.0
2022-05-23 13:25:00,56.68,56.79,56.67,56.75,6944.0,52.955,53.0578,52.9457,53.0204,6944.0
2022-05-23 13:30:00,56.73,56.84,56.69,56.83,8046.0,53.0017,53.1045,52.9644,53.0952,8046.0
2022-05-23 13:35:00,56.81,56.87,56.8,56.82,6143.0,53.0765,53.1325,53.0671,53.0858,6143.0
2022-05-23 13:40:00,56.82,56.87,56.81,56.85,3321.0,53.0858,53.1325,53.0765,53.1138,3321.0
2022-05-23 13:45:00,56.85,56.97,56.83,56.95,10151.0,53.1138,53.226,53.0952,53.2073,10151.0
2022-05-23 13:50:00,56.95,56.99,56.94,56.99,10102.0,53.2073,53.2446,53.1979,53.2446,10102.0
2022-05-23 13:55:00,57.0,57.09,56.99,57.09,9355.0,53.254,53.3381,53.2446,53.3381,9355.0
2022-05-23 14:00:00,57.1,57.14,57.03,57.11,10194.0,53.3474,53.3848,53.282,53.3568,10194.0
2022-05-23 14:05:00,57.11,57.12,57.02,57.08,9578.0,53.3568,53.3661,53.2727,53.3287,9578.0
2022-05-23 14:10:00,57.09,57.17,57.07,57.12,10453.0,53.3381,53.4128,53.3194,53.3661,10453.0
2022-05-23 14:15:00,57.14,57.17,57.08,57.15,7900.0,53.3848,53.4128,53.3287,53.3941,7900.0
2022-05-23 14:20:00,57.15,57.17,57.08,57.17,14108.0,53.3941,53.4128,53.3287,53.4128,14108.0
2022-05-23 14:25:00,57.17,57.17,57.08,57.11,12696.0,53.4128,53.4128,53.3287,53.3568,12696.0
2022-05-23 14:30:00,57.11,57.17,57.04,57.16,12182.0,53.3568,53.4128,53.2914,53.4035,12182.0
2022-05-23 14:35:00,57.14,57.18,57.13,57.15,9325.0,53.3848,53.4222,53.3754,53.3941,9325.0
2022-05-23 14:40:00,57.15,57.26,57.11,57.26,15307.0,53.3941,53.4969,53.3568,53.4969,15307.0
2022-05-23 14:45:00,57.29,57.38,57.25,57.3,15890.0,53.5249,53.609,53.4876,53.5343,15890.0
2022-05-23 14:50:00,57.28,57.34,57.27,57.34,11513.0,53.5156,53.5716,53.5062,53.5716,11513.0
2022-05-23 14:55:00,57.36,57.38,57.29,57.3,11104.0,53.5903,53.609,53.5249,53.5343,11104.0
2022-05-23 15:00:00,57.32,57.42,57.31,57.42,18014.0,53.553,53.6464,53.5436,53.6464,18014.0
2022-05-23 15:05:00,57.44,57.45,57.37,57.45,14417.0,53.6651,53.6744,53.5997,53.6744,14417.0
2022-05-23 15:10:00,57.44,57.44,57.34,57.37,30121.0,53.6651,53.6651,53.5716,53.5997,30121.0
2022-05-23 15:15:00,57.36,57.42,57.32,57.42,15603.0,53.5903,53.6464,53.553,53.6464,15603.0
2022-05-23 15:20:00,57.41,57.45,57.29,57.32,17000.0,53.637,53.6744,53.5249,53.553,17000.0
2022-05-23 15:25:00,57.32,57.4,57.3,57.36,15437.0,53.553,53.6277,53.5343,53.5903,15437.0
2022-05-23 15:30:00,57.37,57.37,57.22,57.22,20309.0,53.5997,53.5997,53.4595,53.4595,20309.0
2022-05-23 15:35:00,57.22,57.29,57.04,57.05,19688.0,53.4595,53.5249,53.2914,53.3007,19688.0
2022-05-23 15:40:00,57.04,57.05,56.91,56.96,22825.0,53.2914,53.3007,53.1699,53.2166,22825.0
2022-05-23 15:45:00,56.96,56.96,56.88,56.93,31004.0,53.2166,53.2166,53.1419,53.1886,31004.0
2022-05-23 15:50:00,56.92,57.08,56.92,56.96,59203.0,53.1792,53.3287,53.1792,53.2166,59203.0
2022-05-23 15:55:00,56.96,57.03,56.91,56.97,157285.0,53.2166,53.282,53.1699,53.226,157285.0
2022-05-24 09:30:00,57.01,57.3,56.71,56.84,26550.0,53.2633,53.5343,52.983,53.1045,26550.0
2022-05-24 09:35:00,56.8,56.84,56.59,56.6,50606.0,53.0671,53.1045,52.8709,52.8803,50606.0
2022-05-24 09:40:00,56.6,56.75,56.6,56.66,42571.0,52.8803,53.0204,52.8803,52.9363,42571.0
2022-05-24 09:45:00,56.75,56.99,56.74,56.76,9307.0,53.0204,53.2446,53.0111,53.0298,9307.0
2022-05-24 09:50:00,56.76,56.86,56.69,56.7,8763.0,53.0298,53.1232,52.9644,52.9737,8763.0
2022-05-24 09:55:00,56.66,56.79,56.66,56.69,5756.0,52.9363,53.0578,52.9363,52.9644,5756.0
2022-05-24 10:00:00,56.67,56.79,56.63,56.66,19360.0,52.9457,53.0578,52.9083,52.9363,19360.0
2022-05-24 10:05:00,56.66,56.76,56.47,56.51,3835.0,52.9363,53.0298,52.7588,52.7962,3835.0
2022-05-24 10:10:00,56.54,56.54,56.35,56.35,12982.0,52.8242,52.8242,52.6467,52.6467,12982.0
2022-05-24 10:15:00,56.36,56.45,56.17,56.21,9598.0,52.656,52.7401,52.4785,52.5159,9598.0
2022-05-24 10:20:00,56.27,56.39,56.23,56.23,5210.0,52.572,52.6841,52.5346,52.5346,5210.0
2022-05-24 10:25:00,56.21,56.28,56.15,56.24,3326.0,52.5159,52.5813,52.4598,52.5439,3326.0
2022-05-24 10:30:00,56.25,56.25,56.03,56.06,5823.0,52.5533,52.5533,52.3477,52.3758,5823.0
2022-05-24 10:35:00,56.07,56.08,55.98,56.01,9461.0,52.3851,52.3944,52.301,52.329,9461.0
2022-05-24 10:40:00,56.0,56.1,55.94,55.95,14477.0,52.3197,52.4131,52.2636,52.273,14477.0
2022-05-24 10:45:00,55.95,56.0,55.84,55.86,14982.0,52.273,52.3197,52.1702,52.1889,14982.0
2022-05-24 10:50:00,55.86,55.94,55.84,55.92,46074.0,52.1889,52.2636,52.1702,52.245,46074.0
2022-05-24 10:55:00,55.92,55.93,55.79,55.89,8176.0,52.245,52.2543,52.1235,52.2169,8176.0
2022-05-24 11:00:00,55.88,56.01,55.88,55.88,7315.0,52.2076,52.329,52.2076,52.2076,7315.0
2022-05-24 11:05:00,55.86,55.97,55.82,55.94,5907.0,52.1889,52.2917,52.1515,52.2636,5907.0
2022-05-24 11:10:00,55.91,55.93,55.79,55.82,9849.0,52.2356,52.2543,52.1235,52.1515,9849.0
2022-05-24 11:15:00,55.81,55.83,55.72,55.73,7468.0,52.1422,52.1609,52.0581,52.0674,7468.0
2022-05-24 11:20:00,55.73,55.89,55.68,55.89,19353.0,52.0674,52.2169,52.0207,52.2169,19353.0
2022-05-24 11:25:00,55.9,55.95,55.87,55.95,6382.0,52.2263,52.273,52.1982,52.273,6382.0
2022-05-24 11:30:00,55.96,56.0,55.92,55.93,4056.0,52.2823,52.3197,52.245,52.2543,4056.0
2022-05-24 11:35:00,55.99,56.01,55.95,56.0,7082.0,52.3104,52.329,52.273,52.3197,7082.0
2022-05-24 11:40:00,56.01,56.09,55.96,56.09,10240.0,52.329,52.4038,52.2823,52.4038,10240.0
2022-05-24 11:45:00,56.08,56.31,56.07,56.27,7495.0,52.3944,52.6093,52.3851,52.572,7495.0
2022-05-24 11:50:00,56.29,56.32,56.18,56.18,4847.0,52.5906,52.6187,52.4879,52.4879,4847.0
2022-05-24 11:55:00,56.14,56.33,56.14,56.24,5444.0,52.4505,52.628,52.4505,52.5439,5444.0
2022-05-24 12:00:00,56.2,56.23,56.16,56.18,3500.0,52.5066,52.5346,52.4692,52.4879,3500.0
2022-05-24 12:05:00,56.16,56.22,56.15,56.22,3904.0,52.4692,52.5252,52.4598,52.5252,3904.0
2022-05-24 12:10:00,56.21,56.29,56.21,56.26,2763.0,52.5159,52.5906,52.5159,52.5626,2763.0
2022-05-24 12:15:00,56.26,56.33,56.18,56.23,6251.0,52.5626,52.628,52.4879,52.5346,6251.0
2022-05-24 12:20:00,56.22,56.24,56.16,56.23,2721.0,52.5252,52.5439,52.4692,52.5346,2721.0
2022-05-24 12:25:00,56.26,56.28,56.21,56.21,3800.0,52.5626,52.5813,52.5159,52.5159,3800.0
2022-05-24 12:30:00,56.16,56.19,56.09,56.09,3113.0,52.4692,52.4972,52.4038,52.4038,3113.0
2022-05-24 12:35:00,56.09,56.1,56.0,56.0,3776.0,52.4038,52.4131,52.3197,52.3197,3776.0
2022-05-24 12:40:00,56.0,56.04,56.0,56.01,1328.0,52.3197,52.3571,52.3197,52.329,1328.0
2022-05-24 12:45:00,56.0,56.08,55.99,56.04,2363.0,52.3197,52.3944,52.3104,52.3571,2363.0
2022-05-24 12:50:00,56.1,56.16,56.08,56.14,3082.0,52.4131,52.4692,52.3944,52.4505,3082.0
2022-05-24 12:55:00,56.15,56.25,56.15,56.22,8101.0,52.4598,52.5533,52.4598,52.5252,8101.0
2022-05-24 13:00:00,56.22,56.22,56.06,56.06,4836.0,52.5252,52.5252,52.3758,52.3758,4836.0
2022-05-24 13:05:00,56.05,56.12,56.05,56.08,3184.0,52.3664,52.4318,52.3664,52.3944,3184.0
2022-05-24 13:10:00,56.06,56.19,56.06,56.17,5427.0,52.3758,52.4972,52.3758,52.4785,5427.0
2022-05-24 13:15:00,56.16,56.26,56.12,56.23,4547.0,52.4692,52.5626,52.4318,52.5346,4547.0
2022-05-24 13:20:00,56.22,56.23,56.16,56.23,4128.0,52.5252,52.5346,52.4692,52.5346,4128.0
2022-05-24 13:25:00,56.24,56.36,56.21,56.36,4280.0,52.5439,52.656,52.5159,52.656,4280.0
2022-05-24 13:30:00,56.35,56.35,56.23,56.26,3865.0,52.6467,52.6467,52.5346,52.5626,3865.0
2022-05-24 13:35:00,56.25,56.32,56.19,56.32,4585.0,52.5533,52.6187,52.4972,52.6187,4585.0
2022-05-24 13:40:00,56.33,56.43,56.33,56.37,4847.0,52.628,52.7214,52.628,52.6654,4847.0
2022-05-24 13:45:00,56.4,56.44,56.37,56.4,2868.0,52.6934,52.7308,52.6654,52.6934,2868.0
2022-05-24 13:50:00,56.4,56.44,56.39,56.43,9328.0,52.6934,52.7308,52.6841,52.7214,9328.0
2022-05-24 13:55:00,56.43,56.46,56.4,56.43,3375.0,52.7214,52.7495,52.6934,52.7214,3375.0
2022-05-24 14:00:00,56.41,56.44,56.32,56.32,4708.0,52.7028,52.7308,52.6187,52.6187,4708.0
2022-05-24 14:05:00,56.34,56.53,56.34,56.51,3892.0,52.6374,52.8149,52.6374,52.7962,3892.0
2022-05-24 14:10:00,56.49,56.67,56.49,56.59,7292.0,52.7775,52.9457,52.7775,52.8709,7292.0
2022-05-24 14:15:00,56.59,56.59,56.48,56.52,4146.0,52.8709,52.8709,52.7682,52.8055,4146.0
2022-05-24 14:20:00,56.53,56.7,56.5,56.7,10922.0,52.8149,52.9737,52.7868,52.9737,10922.0
2022-05-24 14:25:00,56.7,56.76,56.67,56.72,9141.0,52.9737,53.0298,52.9457,52.9924,9141.0
2022-05-24 14:30:00,56.72,56.81,56.68,56.8,9286.0,52.9924,53.0765,52.955,53.0671,9286.0
2022-05-24 14:35:00,56.81,56.89,56.79,56.84,9887.0,53.0765,53.1512,53.0578,53.1045,9887.0
2022-05-24 14:40:00,56.85,56.85,56.72,56.73,9935.0,53.1138,53.1138,52.9924,53.0017,9935.0
2022-05-24 14:45:00,56.72,56.75,56.66,56.68,12967.0,52.9924,53.0204,52.9363,52.955,12967.0
2022-05-24 14:50:00,56.65,56.65,56.6,56.62,6320.0,52.927,52.927,52.8803,52.899,6320.0
2022-05-24 14:55:00,56.62,56.7,56.58,56.68,6496.0,52.899,52.9737,52.8616,52.955,6496.0
2022-05-24 15:00:00,56.68,56.85,56.68,56.83,10204.0,52.955,53.1138,52.955,53.0952,10204.0
2022-05-24 15:05:00,56.85,56.92,56.85,56.86,5520.0,53.1138,53.1792,53.1138,53.1232,5520.0
2022-05-24 15:10:00,56.9,56.98,56.9,56.91,10915.0,53.1606,53.2353,53.1606,53.1699,10915.0
2022-05-24 15:15:00,56.92,56.96,56.86,56.92,10913.0,53.1792,53.2166,53.1232,53.1792,10913.0
2022-05-24 15:20:00,56.92,56.94,56.84,56.9,12039.0,53.1792,53.1979,53.1045,53.1606,12039.0
2022-05-24 15:25:00,56.89,56.93,56.85,56.93,10290.0,53.1512,53.1886,53.1138,53.1886,10290.0
2022-05-24 15:30:00,56.95,56.95,56.89,56.92,15804.0,53.2073,53.2073,53.1512,53.1792,15804.0
2022-05-24 15:35:00,56.93,57.13,56.93,57.09,28609.0,53.1886,53.3754,53.1886,53.3381,28609.0
2022-05-24 15:40:00,57.09,57.16,57.04,57.05,22132.0,53.3381,53.4035,53.2914,53.3007,22132.0
2022-05-24 15:45:00,57.05,57.17,57.03,57.13,30667.0,53.3007,53.4128,53.282,53.3754,30667.0
2022-05-24 15:50:00,57.15,57.17,56.96,56.96,48884.0,53.3941,53.4128,53.2166,53.2166,48884.0
2022-05-24 15:55:00,56.96,57.14,56.96,57.14,116353.0,53.2166,53.3848,53.2166,53.3848,116353.0
2022-05-25 09:30:00,56.94,57.11,56.6,57.07,32968.0,53.1979,53.3568,52.8803,53.3194,32968.0
2022-05-25 09:35:00,57.12,57.31,57.11,57.25,14773.0,53.3661,53.5436,53.3568,53.4876,14773.0
2022-05-25 09:40:00,57.22,57.3,57.06,57.28,11714.0,53.4595,53.5343,53.31,53.5156,11714.0
2022-05-25 09:45:00,57.36,57.58,57.34,57.58,10656.0,53.5903,53.7959,53.5716,53.7959,10656.0
2022-05-25 09:50:00,57.62,57.66,57.57,57.6,10450.0,53.8332,53.8706,53.7865,53.8145,10450.0
2022-05-25 09:55:00,57.63,57.69,57.38,57.39,12253.0,53.8426,53.8986,53.609,53.6184,12253.0
2022-05-25 10:00:00,57.4,57.53,57.26,57.49,14321.0,53.6277,53.7491,53.4969,53.7118,14321.0
2022-05-25 10:05:00,57.5,57.61,57.5,57.6,7633.0,53.7211,53.8239,53.7211,53.8145,7633.0
2022-05-25 10:10:00,57.61,57.66,57.34,57.45,12781.0,53.8239,53.8706,53.5716,53.6744,12781.0
2022-05-25 10:15:00,57.49,57.68,57.47,57.59,9856.0,53.7118,53.8893,53.6931,53.8052,9856.0
2022-05-25 10:20:00,57.6,57.7,57.57,57.67,10259.0,53.8145,53.908,53.7865,53.8799,10259.0
2022-05-25 10:25:00,57.69,57.72,57.64,57.64,18470.0,53.8986,53.9267,53.8519,53.8519,18470.0
2022-05-25 10:30:00,57.65,57.8,57.64,57.77,13965.0,53.8613,54.0014,53.8519,53.9734,13965.0
2022-05-25 10:35:00,57.8,57.93,57.76,57.93,16445.0,54.0014,54.1229,53.964,54.1229,16445.0
2022-05-25 10:40:00,57.91,57.97,57.86,57.91,33607.0,54.1042,54.1602,54.0575,54.1042,33607.0
2022-05-25 10:45:00,57.9,57.92,57.82,57.84,16022.0,54.0948,54.1135,54.0201,54.0388,16022.0
2022-05-25 10:50:00,57.86,57.93,57.82,57.82,8426.0,54.0575,54.1229,54.0201,54.0201,8426.0
2022-05-25 10:55:00,57.81,57.85,57.76,57.78,10358.0,54.0107,54.0481,53.964,53.9827,10358.0
2022-05-25 11:00:00,57.79,57.79,57.55,57.59,37752.0,53.9921,53.9921,53.7678,53.8052,37752.0
2022-05-25 11:05:00,57.61,57.73,57.6,57.71,5393.0,53.8239,53.936,53.8145,53.9173,5393.0
2022-05-25 11:10:00,57.7,57.76,57.59,57.6,9434.0,53.908,53.964,53.8052,53.8145,9434.0
2022-05-25 11:15:00,57.61,57.76,57.61,57.7,15973.0,53.8239,53.964,53.8239,53.908,15973.0
2022-05-25 11:20:00,57.7,57.76,57.67,57.75,9621.0,53.908,53.964,53.8799,53.9547,9621.0
2022-05-25 11:25:00,57.74,57.75,57.66,57.75,12753.0,53.9453,53.9547,53.8706,53.9547,12753.0
2022-05-25 11:30:00,57.74,57.74,57.62,57.64,8123.0,53.9453,53.9453,53.8332,53.8519,8123.0
2022-05-25 11:35:00,57.64,57.66,57.39,57.39,10039.0,53.8519,53.8706,53.6184,53.6184,10039.0
2022-05-25 11:40:00,57.39,57.52,57.34,57.47,13111.0,53.6184,53.7398,53.5716,53.6931,13111.0
2022-05-25 11:45:00,57.46,57.48,57.42,57.42,9105.0,53.6837,53.7024,53.6464,53.6464,9105.0
2022-05-25 11:50:00,57.43,57.5,57.42,57.44,8681.0,53.6557,53.7211,53.6464,53.6651,8681.0
2022-05-25 11:55:00,57.46,57.46,57.4,57.45,8763.0,53.6837,53.6837,53.6277,53.6744,8763.0
2022-05-25 12:00:00,57.44,57.44,57.38,57.41,10699.0,53.6651,53.6651,53.609,53.637,10699.0
2022-05-25 12:05:00,57.42,57.46,57.36,57.36,7743.0,53.6464,53.6837,53.5903,53.5903,7743.0
2022-05-25 12:10:00,57.37,57.39,57.29,57.3,5239.0,53.5997,53.6184,53.5249,53.5343,5239.0
2022-05-25 12:15:00,57.33,57.33,57.18,57.21,9748.0,53.5623,53.5623,53.4222,53.4502,9748.0
2022-05-25 12:20:00,57.21,57.21,57.14,57.15,10493.0,53.4502,53.4502,53.3848,53.3941,10493.0
2022-05-25 12:25:00,57.14,57.15,57.07,57.1,8414.0,53.3848,53.3941,53.3194,53.3474,8414.0
2022-05-25 12:30:00,57.1,57.12,57.06,57.1,5812.0,53.3474,53.3661,53.31,53.3474,5812.0
2022-05-25 12:35:00,57.12,57.17,57.04,57.17,20627.0,53.3661,53.4128,53.2914,53.4128,20627.0
2022-05-25 12:40:00,57.18,57.29,57.18,57.26,5679.0,53.4222,53.5249,53.4222,53.4969,5679.0
2022-05-25 12:45:00,57.27,57.3,57.24,57.24,9119.0,53.5062,53.5343,53.4782,53.4782,9119.0
2022-05-25 12:50:00,57.24,57.24,57.15,57.19,7454.0,53.4782,53.4782,53.3941,53.4315,7454.0
2022-05-25 12:55:00,57.18,57.33,57.18,57.29,24227.0,53.4222,53.5623,53.4222,53.5249,24227.0
2022-05-25 13:00:00,57.28,57.28,57.22,57.27,8652.0,53.5156,53.5156,53.4595,53.5062,8652.0
2022-05-25 13:05:00,57.25,57.28,57.2,57.22,6617.0,53.4876,53.5156,53.4408,53.4595,6617.0
2022-05-25 13:10:00,57.23,57.23,57.07,57.1,7501.0,53.4689,53.4689,53.3194,53.3474,7501.0
2022-05-25 13:15:00,57.1,57.27,57.09,57.27,8570.0,53.3474,53.5062,53.3381,53.5062,8570.0
2022-05-25 13:20:00,57.27,57.28,57.21,57.24,5808.0,53.5062,53.5156,53.4502,53.4782,5808.0
2022-05-25 13:25:00,57.24,57.34,57.21,57.34,6490.0,53.4782,53.5716,53.4502,53.5716,6490.0
2022-05-25 13:30:00,57.33,57.37,57.24,57.24,6358.0,53.5623,53.5997,53.4782,53.4782,6358.0
2022-05-25 13:35:00,57.24,57.31,57.22,57.22,4682.0,53.4782,53.5436,53.4595,53.4595,4682.0
2022-05-25 13:40:00,57.22,57.29,57.21,57.26,4577.0,53.4595,53.5249,53.4502,53.4969,4577.0
2022-05-25 13:45:00,57.28,57.3,57.27,57.29,4426.0,53.5156,53.5343,53.5062,53.5249,4426.0
2022-05-25 13:50:00,57.29,57.3,57.21,57.22,7450.0,53.5249,53.5343,53.4502,53.4595,7450.0
2022-05-25 13:55:00,57.23,57.23,57.17,57.21,4226.0,53.4689,53.4689,53.4128,53.4502,4226.0
2022-05-25 14:00:00,57.22,57.47,57.22,57.35,10282.0,53.4595,53.6931,53.4595,53.581,10282.0
2022-05-25 14:05:00,57.37,57.37,57.06,57.21,10550.0,53.5997,53.5997,53.31,53.4502,10550.0
2022-05-25 14:10:00,57.22,57.31,57.07,57.18,7960.0,53.4595,53.5436,53.3194,53.4222,7960.0
2022-05-25 14:15:00,57.19,57.39,57.18,57.28,5384.0,53.4315,53.6184,53.4222,53.5156,5384.0
2022-05-25 14:20:00,57.25,57.38,57.25,57.36,7394.0,53.4876,53.609,53.4876,53.5903,7394.0
2022-05-25 14:25:00,57.35,57.49,57.35,57.47,5182.0,53.581,53.7118,53.581,53.6931,5182.0
2022-05-25 14:30:00,57.47,57.48,57.37,57.47,6941.0,53.6931,53.7024,53.5997,53.6931,6941.0
2022-05-25 14:35:00,57.48,57.48,57.39,57.39,7722.0,53.7024,53.7024,53.6184,53.6184,7722.0
2022-05-25 14:40:00,57.37,57.49,57.36,57.4,6370.0,53.5997,53.7118,53.5903,53.6277,6370.0
2022-05-25 14:45:00,57.39,57.45,57.38,57.4,7066.0,53.6184,53.6744,53.609,53.6277,7066.0
2022-05-25 14:50:00,57.41,57.51,57.39,57.51,8437.0,53.637,53.7305,53.6184,53.7305,8437.0
2022-05-25 14:55:00,57.5,57.55,57.48,57.52,5783.0,53.7211,53.7678,53.7024,53.7398,5783.0
2022-05-25 15:00:00,57.51,57.75,57.49,57.75,23966.0,53.7305,53.9547,53.7118,53.9547,23966.0
2022-05-25 15:05:00,57.75,57.85,57.73,57.82,14356.0,53.9547,54.0481,53.936,54.0201,14356.0
2022-05-25 15:10:00,57.82,57.85,57.78,57.79,12233.0,54.0201,54.0481,53.9827,53.9921,12233.0
2022-05-25 15:15:00,57.8,57.8,57.67,57.68,19590.0,54.0014,54.0014,53.8799,53.8893,19590.0
2022-05-25 15:20:00,57.67,57.73,57.66,57.72,15739.0,53.8799,53.936,53.8706,53.9267,15739.0
2022-05-25 15:25:00,57.74,57.75,57.64,57.64,18118.0,53.9453,53.9547,53.8519,53.8519,18118.0
2022-05-25 15:30:00,57.65,57.7,57.57,57.6,21223.0,53.8613,53.908,53.7865,53.8145,21223.0
2022-05-25 15:35:00,57.6,57.62,57.54,57.59,16598.0,53.8145,53.8332,53.7585,53.8052,16598.0
2022-05-25 15:40:00,57.58,57.7,57.57,57.7,19882.0,53.7959,53.908,53.7865,53.908,19882.0
2022-05-25 15:45:00,57.69,57.7,57.61,57.7,42166.0,53.8986,53.908,53.8239,53.908,42166.0
2022-05-25 15:50:00,57.69,57.71,57.57,57.69,48602.0,53.8986,53.9173,53.7865,53.8986,48602.0
2022-05-25 15:55:00,57.68,57.79,57.67,57.75,197237.0,53.8893,53.9921,53.8799,53.9547,197237.0
2022-05-26 09:30:00,56.8,57.19,56.38,56.73,118522.0,53.0671,53.4315,52.6747,53.0017,118522.0
2022-05-26 09:35:00,56.82,57.32,56.8,57.28,26115.0,53.0858,53.553,53.0671,53.5156,26115.0
2022-05-26 09:40:00,57.3,57.37,57.05,57.22,43754.0,53.5343,53.5997,53.3007,53.4595,43754.0
2022-05-26 09:45:00,57.18,57.35,57.14,57.24,24762.0,53.4222,53.581,53.3848,53.4782,24762.0
2022-05-26 09:50:00,57.26,57.5,57.2,57.5,31397.0,53.4969,53.7211,53.4408,53.7211,31397.0
2022-05-26 09:55:00,57.5,57.7,57.49,57.51,15758.0,53.7211,53.908,53.7118,53.7305,15758.0
2022-05-26 10:00:00,57.51,57.67,57.49,57.67,11273.0,53.7305,53.8799,53.7118,53.8799,11273.0
2022-05-26 10:05:00,57.66,57.67,57.47,57.52,39875.0,53.8706,53.8799,53.6931,53.7398,39875.0
2022-05-26 10:10:00,57.51,57.52,57.41,57.45,13378.0,53.7305,53.7398,53.637,53.6744,13378.0
2022-05-26 10:15:00,57.47,57.5,57.34,57.34,11621.0,53.6931,53.7211,53.5716,53.5716,11621.0
2022-05-26 10:20:00,57.33,57.39,57.27,57.35,17802.0,53.5623,53.6184,53.5062,53.581,17802.0
2022-05-26 10:25:00,57.36,57.52,57.36,57.48,12929.0,53.5903,53.7398,53.5903,53.7024,12929.0
2022-05-26 10:30:00,57.51,57.63,57.51,57.63,13529.0,53.7305,53.8426,53.7305,53.8426,13529.0
2022-05-26 10:35:00,57.64,57.76,57.63,57.76,15077.0,53.8519,53.964,53.8426,53.964,15077.0
2022-05-26 10:40:00,57.76,57.78,57.61,57.68,19360.0,53.964,53.9827,53.8239,53.8893,19360.0
2022-05-26 10:45:00,57.68,57.68,57.51,57.53,36610.0,53.8893,53.8893,53.7305,53.7491,36610.0
2022-05-26 10:50:00,57.53,57.71,57.52,57.66,11372.0,53.7491,53.9173,53.7398,53.8706,11372.0
2022-05-26 10:55:00,57.68,57.73,57.63,57.69,9305.0,53.8893,53.936,53.8426,53.8986,9305.0
2022-05-26 11:00:00,57.67,57.68,57.58,57.63,26814.0,53.8799,53.8893,53.7959,53.8426,26814.0
2022-05-26 11:05:00,57.63,57.72,57.57,57.72,14728.0,53.8426,53.9267,53.7865,53.9267,14728.0
2022-05-26 11:10:00,57.74,57.82,57.72,57.79,14275.0,53.9453,54.0201,53.9267,53.9921,14275.0
2022-05-26 11:15:00,57.8,57.96,57.76,57.95,12780.0,54.0014,54.1509,53.964,54.1415,12780.0
2022-05-26 11:20:00,57.96,58.11,57.95,58.06,18284.0,54.1509,54.291,54.1415,54.2443,18284.0
2022-05-26 11:25:00,58.06,58.14,58.05,58.09,23239.0,54.2443,54.3191,54.235,54.2723,23239.0
2022-05-26 11:30:00,58.1,58.15,58.03,58.06,18962.0,54.2817,54.3284,54.2163,54.2443,18962.0
2022-05-26 11:35:00,58.07,58.24,58.07,58.23,20236.0,54.2537,54.4125,54.2537,54.4031,20236.0
2022-05-26 11:40:00,58.23,58.26,58.15,58.21,24134.0,54.4031,54.4312,54.3284,54.3845,24134.0
2022-05-26 11:45:00,58.23,58.25,58.09,58.17,11735.0,54.4031,54.4218,54.2723,54.3471,11735.0
2022-05-26 11:50:00,58.17,58.2,58.06,58.11,12880.0,54.3471,54.3751,54.2443,54.291,12880.0
2022-05-26 11:55:00,58.11,58.23,58.11,58.18,10371.0,54.291,54.4031,54.291,54.3564,10371.0
2022-05-26 12:00:00,58.17,58.22,58.15,58.22,10425.0,54.3471,54.3938,54.3284,54.3938,10425.0
2022-05-26 12:05:00,58.22,58.24,58.15,58.21,8525.0,54.3938,54.4125,54.3284,54.3845,8525.0
2022-05-26 12:10:00,58.2,58.24,58.18,58.22,11219.0,54.3751,54.4125,54.3564,54.3938,11219.0
2022-05-26 12:15:00,58.23,58.23,58.08,58.08,8912.0,54.4031,54.4031,54.263,54.263,8912.0
2022-05-26 12:20:00,58.08,58.2,58.08,58.17,8975.0,54.263,54.3751,54.263,54.3471,8975.0
2022-05-26 12:25:00,58.17,58.23,58.15,58.2,11003.0,54.3471,54.4031,54.3284,54.3751,11003.0
2022-05-26 12:30:00,58.21,58.23,58.19,58.2,11064.0,54.3845,54.4031,54.3658,54.3751,11064.0
2022-05-26 12:35:00,58.21,58.27,58.2,58.27,10909.0,54.3845,54.4405,54.3751,54.4405,10909.0
2022-05-26 12:40:00,58.28,58.34,58.27,58.3,12788.0,54.4499,54.5059,54.4405,54.4685,12788.0
2022-05-26 12:45:00,58.3,58.34,58.25,58.29,15126.0,54.4685,54.5059,54.4218,54.4592,15126.0
2022-05-26 12:50:00,58.28,58.35,58.27,58.32,12791.0,54.4499,54.5153,54.4405,54.4872,12791.0
2022-05-26 12:55:00,58.32,58.44,58.32,58.44,11717.0,54.4872,54.5993,54.4872,54.5993,11717.0
2022-05-26 13:00:00,58.44,58.46,58.39,58.42,9848.0,54.5993,54.618,54.5526,54.5807,9848.0
2022-05-26 13:05:00,58.43,58.51,58.42,58.51,11166.0,54.59,54.6647,54.5807,54.6647,11166.0
2022-05-26 13:10:00,58.52,58.53,58.44,58.46,10321.0,54.6741,54.6834,54.5993,54.618,10321.0
2022-05-26 13:15:00,58.47,58.51,58.43,58.49,10978.0,54.6274,54.6647,54.59,54.6461,10978.0
2022-05-26 13:20:00,58.49,58.5,58.43,58.43,5862.0,54.6461,54.6554,54.59,54.59,5862.0
2022-05-26 13:25:00,58.46,58.49,58.4,58.41,8129.0,54.618,54.6461,54.562,54.5713,8129.0
2022-05-26 13:30:00,58.42,58.5,58.41,58.5,9071.0,54.5807,54.6554,54.5713,54.6554,9071.0
2022-05-26 13:35:00,58.49,58.56,58.48,58.49,11739.0,54.6461,54.7115,54.6367,54.6461,11739.0
2022-05-26 13:40:00,58.5,58.54,58.47,58.52,13888.0,54.6554,54.6928,54.6274,54.6741,13888.0
2022-05-26 13:45:00,58.51,58.52,58.47,58.51,9854.0,54.6647,54.6741,54.6274,54.6647,9854.0
2022-05-26 13:50:00,58.5,58.51,58.4,58.4,10328.0,54.6554,54.6647,54.562,54.562,10328.0
2022-05-26 13:55:00,58.4,58.45,58.4,58.42,9837.0,54.562,54.6087,54.562,54.5807,9837.0
2022-05-26 14:00:00,58.41,58.46,58.41,58.43,10265.0,54.5713,54.618,54.5713,54.59,10265.0
2022-05-26 14:05:00,58.42,58.44,58.35,58.41,14828.0,54.5807,54.5993,54.5153,54.5713,14828.0
2022-05-26 14:10:00,58.42,58.42,58.35,58.38,8618.0,54.5807,54.5807,54.5153,54.5433,8618.0
2022-05-26 14:15:00,58.38,58.4,58.36,58.36,4590.0,54.5433,54.562,54.5246,54.5246,4590.0
2022-05-26 14:20:00,58.36,58.39,58.35,58.36,7276.0,54.5246,54.5526,54.5153,54.5246,7276.0
2022-05-26 14:25:00,58.37,58.4,58.2,58.2,23961.0,54.5339,54.562,54.3751,54.3751,23961.0
2022-05-26 14:30:00,58.19,58.25,58.11,58.2,22230.0,54.3658,54.4218,54.291,54.3751,22230.0
2022-05-26 14:35:00,58.22,58.24,58.17,58.23,9197.0,54.3938,54.4125,54.3471,54.4031,9197.0
2022-05-26 14:40:00,58.21,58.29,58.2,58.27,8391.0,54.3845,54.4592,54.3751,54.4405,8391.0
2022-05-26 14:45:00,58.27,58.33,58.26,58.28,8839.0,54.4405,54.4966,54.4312,54.4499,8839.0
2022-05-26 14:50:00,58.3,58.33,58.26,58.26,6130.0,54.4685,54.4966,54.4312,54.4312,6130.0
2022-05-26 14:55:00,58.25,58.28,58.2,58.2,7226.0,54.4218,54.4499,54.3751,54.3751,7226.0
2022-05-26 15:00:00,58.21,58.22,58.15,58.2,12220.0,54.3845,54.3938,54.3284,54.3751,12220.0
2022-05-26 15:05:00,58.2,58.31,58.2,58.28,11065.0,54.3751,54.4779,54.3751,54.4499,11065.0
2022-05-26 15:10:00,58.27,58.3,58.25,58.29,16046.0,54.4405,54.4685,54.4218,54.4592,16046.0
2022-05-26 15:15:00,58.29,58.31,58.23,58.25,19608.0,54.4592,54.4779,54.4031,54.4218,19608.0
2022-05-26 15:20:00,58.25,58.25,58.1,58.14,13509.0,54.4218,54.4218,54.2817,54.3191,13509.0
2022-05-26 15:25:00,58.14,58.2,58.07,58.16,14304.0,54.3191,54.3751,54.2537,54.3377,14304.0
2022-05-26 15:30:00,58.16,58.24,58.15,58.22,18502.0,54.3377,54.4125,54.3284,54.3938,18502.0
2022-05-26 15:35:00,58.23,58.25,58.16,58.24,22286.0,54.4031,54.4218,54.3377,54.4125,22286.0
2022-05-26 15:40:00,58.24,58.33,58.23,58.33,29679.0,54.4125,54.4966,54.4031,54.4966,29679.0
2022-05-26 15:45:00,58.34,58.38,58.31,58.36,28013.0,54.5059,54.5433,54.4779,54.5246,28013.0
2022-05-26 15:50:00,58.35,58.4,58.05,58.05,53736.0,54.5153,54.562,54.235,54.235,53736.0
2022-05-26 15:55:00,58.05,58.08,57.93,58.02,135564.0,54.235,54.263,54.1229,54.2069,135564.0
2022-05-27 09:30:00,57.91,58.22,57.85,57.9,36765.0,54.1042,54.3938,54.0481,54.0948,36765.0
2022-05-27 09:35:00,57.94,58.06,57.74,58.0,18517.0,54.1322,54.2443,53.9453,54.1883,18517.0
2022-05-27 09:40:00,58.05,58.27,57.94,58.27,8114.0,54.235,54.4405,54.1322,54.4405,8114.0
2022-05-27 09:45:00,58.29,58.31,58.11,58.18,11646.0,54.4592,54.4779,54.291,54.3564,11646.0
2022-05-27 09:50:00,58.19,58.31,58.02,58.24,15955.0,54.3658,54.4779,54.2069,54.4125,15955.0
2022-05-27 09:55:00,58.22,58.23,58.09,58.09,15349.0,54.3938,54.4031,54.2723,54.2723,15349.0
2022-05-27 10:00:00,58.09,58.19,58.0,58.16,15862.0,54.2723,54.3658,54.1883,54.3377,15862.0
2022-05-27 10:05:00,58.16,58.17,58.03,58.09,10891.0,54.3377,54.3471,54.2163,54.2723,10891.0
2022-05-27 10:10:00,58.09,58.11,58.0,58.06,9343.0,54.2723,54.291,54.1883,54.2443,9343.0
2022-05-27 10:15:00,58.05,58.09,57.91,57.94,18183.0,54.235,54.2723,54.1042,54.1322,18183.0
2022-05-27 10:20:00,57.96,57.96,57.87,57.89,7331.0,54.1509,54.1509,54.0668,54.0855,7331.0
2022-05-27 10:25:00,57.89,57.91,57.83,57.85,12473.0,54.0855,54.1042,54.0294,54.0481,12473.0
2022-05-27 10:30:00,57.87,57.88,57.76,57.76,6255.0,54.0668,54.0761,53.964,53.964,6255.0
2022-05-27 10:35:00,57.77,57.8,57.71,57.77,8679.0,53.9734,54.0014,53.9173,53.9734,8679.0
2022-05-27 10:40:00,57.77,57.82,57.75,57.8,9578.0,53.9734,54.0201,53.9547,54.0014,9578.0
2022-05-27 10:45:00,57.8,58.0,57.79,57.98,11242.0,54.0014,54.1883,53.9921,54.1696,11242.0
2022-05-27 10:50:00,57.99,58.03,57.95,58.02,9076.0,54.1789,54.2163,54.1415,54.2069,9076.0
2022-05-27 10:55:00,58.03,58.05,58.0,58.0,10160.0,54.2163,54.235,54.1883,54.1883,10160.0
2022-05-27 11:00:00,58.0,58.07,57.98,58.06,12092.0,54.1883,54.2537,54.1696,54.2443,12092.0
2022-05-27 11:05:00,58.06,58.1,57.99,58.02,8840.0,54.2443,54.2817,54.1789,54.2069,8840.0
2022-05-27 11:10:00,58.01,58.05,58.0,58.05,12228.0,54.1976,54.235,54.1883,54.235,12228.0
2022-05-27 11:15:00,58.05,58.15,58.05,58.1,7349.0,54.235,54.3284,54.235,54.2817,7349.0
2022-05-27 11:20:00,58.1,58.1,57.99,58.01,6600.0,54.2817,54.2817,54.1789,54.1976,6600.0
2022-05-27 11:25:00,58.0,58.07,57.98,58.01,8866.0,54.1883,54.2537,54.1696,54.1976,8866.0
2022-05-27 11:30:00,57.96,57.98,57.9,57.92,6777.0,54.1509,54.1696,54.0948,54.1135,6777.0
2022-05-27 11:35:00,57.91,57.94,57.83,57.85,5591.0,54.1042,54.1322,54.0294,54.0481,5591.0
2022-05-27 11:40:00,57.84,57.91,57.82,57.88,5897.0,54.0388,54.1042,54.0201,54.0761,5897.0
2022-05-27 11:45:00,57.88,57.96,57.88,57.94,4517.0,54.0761,54.1509,54.0761,54.1322,4517.0
2022-05-27 11:50:00,57.94,57.94,57.88,57.94,4487.0,54.1322,54.1322,54.0761,54.1322,4487.0
2022-05-27 11:55:00,57.94,57.96,57.92,57.93,4568.0,54.1322,54.1509,54.1135,54.1229,4568.0
2022-05-27 12:00:00,57.93,57.93,57.83,57.87,5881.0,54.1229,54.1229,54.0294,54.0668,5881.0
2022-05-27 12:05:00,57.86,57.87,57.7,57.76,9304.0,54.0575,54.0668,53.908,53.964,9304.0
2022-05-27 12:10:00,57.76,57.77,57.68,57.7,5914.0,53.964,53.9734,53.8893,53.908,5914.0
2022-05-27 12:15:00,57.7,57.73,57.66,57.71,27230.0,53.908,53.936,53.8706,53.9173,27230.0
2022-05-27 12:20:00,57.69,57.7,57.61,57.61,6615.0,53.8986,53.908,53.8239,53.8239,6615.0
2022-05-27 12:25:00,57.61,57.68,57.61,57.68,9927.0,53.8239,53.8893,53.8239,53.8893,9927.0
2022-05-27 12:30:00,57.67,57.71,57.63,57.63,7642.0,53.8799,53.9173,53.8426,53.8426,7642.0
2022-05-27 12:35:00,57.62,57.72,57.6,57.71,10018.0,53.8332,53.9267,53.8145,53.9173,10018.0
2022-05-27 12:40:00,57.7,57.72,57.64,57.71,7572.0,53.908,53.9267,53.8519,53.9173,7572.0
2022-05-27 12:45:00,57.72,57.72,57.68,57.69,18022.0,53.9267,53.9267,53.8893,53.8986,18022.0
2022-05-27 12:50:00,57.7,57.73,57.64,57.71,9284.0,53.908,53.936,53.8519,53.9173,9284.0
2022-05-27 12:55:00,57.7,57.76,57.69,57.71,9800.0,53.908,53.964,53.8986,53.9173,9800.0
2022-05-27 13:00:00,57.72,57.81,57.72,57.79,10395.0,53.9267,54.0107,53.9267,53.9921,10395.0
2022-05-27 13:05:00,57.81,57.84,57.79,57.8,6964.0,54.0107,54.0388,53.9921,54.0014,6964.0
2022-05-27 13:10:00,57.78,57.82,57.78,57.8,7243.0,53.9827,54.0201,53.9827,54.0014,7243.0
2022-05-27 13:15:00,57.81,57.83,57.77,57.81,8717.0,54.0107,54.0294,53.9734,54.0107,8717.0
2022-05-27 13:20:00,57.8,57.87,57.79,57.84,6351.0,54.0014,54.0668,53.9921,54.0388,6351.0
2022-05-27 13:25:00,57.84,57.88,57.81,57.86,7218.0,54.0388,54.0761,54.0107,54.0575,7218.0
2022-05-27 13:30:00,57.86,57.93,57.86,57.92,4220.0,54.0575,54.1229,54.0575,54.1135,4220.0
2022-05-27 13:35:00,57.91,57.91,57.82,57.82,5376.0,54.1042,54.1042,54.0201,54.0201,5376.0
2022-05-27 13:40:00,57.79,57.92,57.75,57.92,14021.0,53.9921,54.1135,53.9547,54.1135,14021.0
2022-05-27 13:45:00,57.93,57.94,57.84,57.9,9765.0,54.1229,54.1322,54.0388,54.0948,9765.0
2022-05-27 13:50:00,57.9,57.9,57.83,57.84,5555.0,54.0948,54.0948,54.0294,54.0388,5555.0
2022-05-27 13:55:00,57.85,57.85,57.83,57.83,5203.0,54.0481,54.0481,54.0294,54.0294,5203.0
2022-05-27 14:00:00,57.84,57.85,57.82,57.84,5354.0,54.0388,54.0481,54.0201,54.0388,5354.0
2022-05-27 14:05:00,57.83,57.88,57.8,57.88,42262.0,54.0294,54.0761,54.0014,54.0761,42262.0
2022-05-27 14:10:00,57.87,57.87,57.8,57.81,6100.0,54.0668,54.0668,54.0014,54.0107,6100.0
2022-05-27 14:15:00,57.81,57.83,57.78,57.83,5776.0,54.0107,54.0294,53.9827,54.0294,5776.0
2022-05-27 14:20:00,57.83,57.83,57.77,57.78,3172.0,54.0294,54.0294,53.9734,53.9827,3172.0
2022-05-27 14:25:00,57.79,57.79,57.7,57.72,12675.0,53.9921,53.9921,53.908,53.9267,12675.0
2022-05-27 14:30:00,57.73,57.74,57.71,57.74,7658.0,53.936,53.9453,53.9173,53.9453,7658.0
2022-05-27 14:35:00,57.73,57.75,57.71,57.72,6912.0,53.936,53.9547,53.9173,53.9267,6912.0
2022-05-27 14:40:00,57.73,57.8,57.71,57.78,9992.0,53.936,54.0014,53.9173,53.9827,9992.0
2022-05-27 14:45:00,57.78,57.79,57.74,57.78,5521.0,53.9827,53.9921,53.9453,53.9827,5521.0
2022-05-27 14:50:00,57.77,57.79,57.72,57.74,7270.0,53.9734,53.9921,53.9267,53.9453,7270.0
2022-05-27 14:55:00,57.77,57.81,57.74,57.74,8759.0,53.9734,54.0107,53.9453,53.9453,8759.0
2022-05-27 15:00:00,57.75,57.85,57.74,57.85,8271.0,53.9547,54.0481,53.9453,54.0481,8271.0
2022-05-27 15:05:00,57.85,57.89,57.83,57.87,18087.0,54.0481,54.0855,54.0294,54.0668,18087.0
2022-05-27 15:10:00,57.87,57.89,57.83,57.85,16622.0,54.0668,54.0855,54.0294,54.0481,16622.0
2022-05-27 15:15:00,57.85,57.85,57.73,57.75,14865.0,54.0481,54.0481,53.936,53.9547,14865.0
2022-05-27 15:20:00,57.75,57.8,57.74,57.76,21641.0,53.9547,54.0014,53.9453,53.964,21641.0
2022-05-27 15:25:00,57.75,57.81,57.75,57.77,18954.0,53.9547,54.0107,53.9547,53.9734,18954.0
2022-05-27 15:30:00,57.76,57.82,57.73,57.76,19202.0,53.964,54.0201,53.936,53.964,19202.0
2022-05-27 15:35:00,57.75,57.75,57.66,57.69,15642.0,53.9547,53.9547,53.8706,53.8986,15642.0
2022-05-27 15:40:00,57.68,57.74,57.68,57.73,16046.0,53.8893,53.9453,53.8893,53.936,16046.0
2022-05-27 15:45:00,57.73,57.75,57.65,57.7,28013.0,53.936,53.9547,53.8613,53.908,28013.0
2022-05-27 15:50:00,57.69,57.77,57.63,57.7,41578.0,53.8986,53.9734,53.8426,53.908,41578.0
2022-05-27 15:55:00,57.71,57.76,57.69,57.7,144029.0,53.9173,53.964,53.8986,53.908,144029.0
2022-05-31 09:30:00,56.79,57.11,56.56,56.61,70465.0,53.0578,53.3568,52.8429,52.8896,70465.0
2022-05-31 09:35:00,56.6,56.61,56.31,56.35,42060.0,52.8803,52.8896,52.6093,52.6467,42060.0
2022-05-31 09:40:00,56.35,56.36,56.14,56.19,31421.0,52.6467,52.656,52.4505,52.4972,31421.0
2022-05-31 09:45:00,56.19,56.27,55.92,56.1,25863.0,52.4972,52.572,52.245,52.4131,25863.0
2022-05-31 09:50:00,56.11,56.39,56.11,56.37,19631.0,52.4225,52.6841,52.4225,52.6654,19631.0
2022-05-31 09:55:00,56.33,56.35,56.15,56.15,33492.0,52.628,52.6467,52.4598,52.4598,33492.0
2022-05-31 10:00:00,56.19,56.26,56.1,56.1,36697.0,52.4972,52.5626,52.4131,52.4131,36697.0
2022-05-31 10:05:00,56.11,56.31,56.09,56.3,28900.0,52.4225,52.6093,52.4038,52.6,28900.0
2022-05-31 10:10:00,56.31,56.36,56.24,56.35,24066.0,52.6093,52.656,52.5439,52.6467,24066.0
2022-05-31 10:15:00,56.37,56.62,56.31,56.61,18926.0,52.6654,52.899,52.6093,52.8896,18926.0
2022-05-31 10:20:00,56.6,56.75,56.52,56.55,20264.0,52.8803,53.0204,52.8055,52.8336,20264.0
2022-05-31 10:25:00,56.53,56.53,56.34,56.39,21649.0,52.8149,52.8149,52.6374,52.6841,21649.0
2022-05-31 10:30:00,56.4,56.78,56.39,56.69,28758.0,52.6934,53.0484,52.6841,52.9644,28758.0
2022-05-31 10:35:00,56.69,56.82,56.68,56.74,15182.0,52.9644,53.0858,52.955,53.0111,15182.0
2022-05-31 10:40:00,56.77,56.85,56.76,56.8,12498.0,53.0391,53.1138,53.0298,53.0671,12498.0
2022-05-31 10:45:00,56.81,56.89,56.76,56.77,6768.0,53.0765,53.1512,53.0298,53.0391,6768.0
2022-05-31 10:50:00,56.76,56.8,56.69,56.72,9139.0,53.0298,53.0671,52.9644,52.9924,9139.0
2022-05-31 10:55:00,56.74,56.88,56.73,56.86,29213.0,53.0111,53.1419,53.0017,53.1232,29213.0
2022-05-31 11:00:00,56.86,56.86,56.77,56.79,12303.0,53.1232,53.1232,53.0391,53.0578,12303.0
2022-05-31 11:05:00,56.79,56.8,56.68,56.71,10120.0,53.0578,53.0671,52.955,52.983,10120.0
2022-05-31 11:10:00,56.7,56.76,56.68,56.7,5846.0,52.9737,53.0298,52.955,52.9737,5846.0
2022-05-31 11:15:00,56.69,56.73,56.66,56.69,23862.0,52.9644,53.0017,52.9363,52.9644,23862.0
2022-05-31 11:20:00,56.7,56.83,56.69,56.76,15225.0,52.9737,53.0952,52.9644,53.0298,15225.0
2022-05-31 11:25:00,56.76,56.8,56.7,56.76,6968.0,53.0298,53.0671,52.9737,53.0298,6968.0
2022-05-31 11:30:00,56.73,56.79,56.68,56.69,6783.0,53.0017,53.0578,52.955,52.9644,6783.0
2022-05-31 11:35:00,56.7,56.76,56.69,56.74,6432.0,52.9737,53.0298,52.9644,53.0111,6432.0
2022-05-31 11:40:00,56.75,56.75,56.69,56.69,5069.0,53.0204,53.0204,52.9644,52.9644,5069.0
2022-05-31 11:45:00,56.69,56.74,56.65,56.73,22795.0,52.9644,53.0111,52.927,53.0017,22795.0
2022-05-31 11:50:00,56.73,56.82,56.7,56.8,6678.0,53.0017,53.0858,52.9737,53.0671,6678.0
2022-05-31 11:55:00,56.79,56.92,56.79,56.88,7057.0,53.0578,53.1792,53.0578,53.1419,7057.0
2022-05-31 12:00:00,56.88,56.98,56.87,56.94,12448.0,53.1419,53.2353,53.1325,53.1979,12448.0
2022-05-31 12:05:00,56.94,56.94,56.83,56.83,5070.0,53.1979,53.1979,53.0952,53.0952,5070.0
2022-05-31 12:10:00,56.83,56.89,56.75,56.76,9519.0,53.0952,53.1512,53.0204,53.0298,9519.0
2022-05-31 12:15:00,56.75,56.76,56.71,56.71,8495.0,53.0204,53.0298,52.983,52.983,8495.0
2022-05-31 12:20:00,56.71,56.77,56.68,56.76,12761.0,52.983,53.0391,52.955,53.0298,12761.0
2022-05-31 12:25:00,56.77,56.77,56.6,56.61,35856.0,53.0391,53.0391,52.8803,52.8896,35856.0
2022-05-31 12:30:00,56.6,56.66,56.57,56.64,28078.0,52.8803,52.9363,52.8522,52.9176,28078.0
2022-05-31 12:35:00,56.65,56.92,56.65,56.9,10327.0,52.927,53.1792,52.927,53.1606,10327.0
2022-05-31 12:40:00,56.89,56.89,56.77,56.8,7335.0,53.1512,53.1512,53.0391,53.0671,7335.0
2022-05-31 12:45:00,56.8,56.88,56.77,56.86,7456.0,53.0671,53.1419,53.0391,53.1232,7456.0
2022-05-31 12:50:00,56.87,56.89,56.86,56.89,8936.0,53.1325,53.1512,53.1232,53.1512,8936.0
2022-05-31 12:55:00,56.89,56.9,56.79,56.81,8610.0,53.1512,53.1606,53.0578,53.0765,8610.0
2022-05-31 13:00:00,56.81,56.84,56.73,56.78,6893.0,53.0765,53.1045,53.0017,53.0484,6893.0
2022-05-31 13:05:00,56.77,56.9,56.75,56.89,7597.0,53.0391,53.1606,53.0204,53.1512,7597.0
2022-05-31 13:10:00,56.89,56.89,56.8,56.8,8008.0,53.1512,53.1512,53.0671,53.0671,8008.0
2022-05-31 13:15:00,56.78,56.79,56.7,56.73,8144.0,53.0484,53.0578,52.9737,53.0017,8144.0
2022-05-31 13:20:00,56.74,56.79,56.69,56.72,6820.0,53.0111,53.0578,52.9644,52.9924,6820.0
2022-05-31 13:25:00,56.72,56.73,56.67,56.7,6065.0,52.9924,53.0017,52.9457,52.9737,6065.0
2022-05-31 13:30:00,56.68,56.75,56.65,56.75,6386.0,52.955,53.0204,52.927,53.0204,6386.0
2022-05-31 13:35:00,56.78,56.78,56.68,56.69,4412.0,53.0484,53.0484,52.955,52.9644,4412.0
2022-05-31 13:40:00,56.69,56.73,56.67,56.72,7054.0,52.9644,53.0017,52.9457,52.9924,7054.0
2022-05-31 13:45:00,56.71,56.73,56.6,56.68,17099.0,52.983,53.0017,52.8803,52.955,17099.0
2022-05-31 13:50:00,56.68,56.75,56.63,56.71,10790.0,52.955,53.0204,52.9083,52.983,10790.0
2022-05-31 13:55:00,56.72,56.88,56.71,56.87,12936.0,52.9924,53.1419,52.983,53.1325,12936.0
2022-05-31 14:00:00,56.86,56.92,56.82,56.83,6623.0,53.1232,53.1792,53.0858,53.0952,6623.0
2022-05-31 14:05:00,56.82,56.82,56.71,56.75,6753.0,53.0858,53.0858,52.983,53.0204,6753.0
2022-05-31 14:10:00,56.76,56.76,56.65,56.71,9324.0,53.0298,53.0298,52.927,52.983,9324.0
2022-05-31 14:15:00,56.72,56.73,56.67,56.69,6993.0,52.9924,53.0017,52.9457,52.9644,6993.0
2022-05-31 14:20:00,56.7,56.7,56.61,56.64,8176.0,52.9737,52.9737,52.8896,52.9176,8176.0
2022-05-31 14:25:00,56.63,56.63,56.52,56.61,22745.0,52.9083,52.9083,52.8055,52.8896,22745.0
2022-05-31 14:30:00,56.59,56.68,56.58,56.64,13124.0,52.8709,52.955,52.8616,52.9176,13124.0
2022-05-31 14:35:00,56.64,56.66,56.6,56.65,10253.0,52.9176,52.9363,52.8803,52.927,10253.0
2022-05-31 14:40:00,56.65,56.65,56.53,56.55,9911.0,52.927,52.927,52.8149,52.8336,9911.0
2022-05-31 14:45:00,56.55,56.55,56.4,56.43,6665.0,52.8336,52.8336,52.6934,52.7214,6665.0
2022-05-31 14:50:00,56.43,56.47,56.39,56.41,10397.0,52.7214,52.7588,52.6841,52.7028,10397.0
2022-05-31 14:55:00,56.41,56.45,56.36,56.41,10380.0,52.7028,52.7401,52.656,52.7028,10380.0
2022-05-31 15:00:00,56.38,56.39,56.18,56.27,11966.0,52.6747,52.6841,52.4879,52.572,11966.0
2022-05-31 15:05:00,56.25,56.31,56.2,56.3,10647.0,52.5533,52.6093,52.5066,52.6,10647.0
2022-05-31 15:10:00,56.28,56.32,56.18,56.24,12990.0,52.5813,52.6187,52.4879,52.5439,12990.0
2022-05-31 15:15:00,56.26,56.35,56.25,56.25,33068.0,52.5626,52.6467,52.5533,52.5533,33068.0
2022-05-31 15:20:00,56.26,56.39,56.25,56.36,34986.0,52.5626,52.6841,52.5533,52.656,34986.0
2022-05-31 15:25:00,56.36,56.42,56.33,56.39,18762.0,52.656,52.7121,52.628,52.6841,18762.0
2022-05-31 15:30:00,56.38,56.52,56.38,56.46,25391.0,52.6747,52.8055,52.6747,52.7495,25391.0
2022-05-31 15:35:00,56.46,56.57,56.42,56.53,26186.0,52.7495,52.8522,52.7121,52.8149,26186.0
2022-05-31 15:40:00,56.53,56.61,56.48,56.52,31622.0,52.8149,52.8896,52.7682,52.8055,31622.0
2022-05-31 15:45:00,56.51,56.51,56.21,56.25,47082.0,52.7962,52.7962,52.5159,52.5533,47082.0
2022-05-31 15:50:00,56.23,56.52,56.23,56.44,83525.0,52.5346,52.8055,52.5346,52.7308,83525.0
2022-05-31 15:55:00,56.44,56.44,56.2,56.34,210791.0,52.7308,52.7308,52.5066,52.6374,210791.0
2022-06-01 09:30:00,56.71,56.96,56.68,56.75,45321.0,52.983,53.2166,52.955,53.0204,45321.0
2022-06-01 09:35:00,56.73,56.74,56.04,56.04,39669.0,53.0017,53.0111,52.3571,52.3571,39669.0
2022-06-01 09:40:00,56.04,56.12,55.93,55.93,16276.0,52.3571,52.4318,52.2543,52.2543,16276.0
2022-06-01 09:45:00,56.0,56.01,55.74,55.79,14882.0,52.3197,52.329,52.0768,52.1235,14882.0
2022-06-01 09:50:00,55.83,55.84,55.66,55.72,23864.0,52.1609,52.1702,52.002,52.0581,23864.0
2022-06-01 09:55:00,55.83,56.16,55.83,55.99,8051.0,52.1609,52.4692,52.1609,52.3104,8051.0
2022-06-01 10:00:00,55.98,56.0,55.8,55.9,17115.0,52.301,52.3197,52.1328,52.2263,17115.0
2022-06-01 10:05:00,55.88,55.92,55.7,55.7,11012.0,52.2076,52.245,52.0394,52.0394,11012.0
2022-06-01 10:10:00,55.72,55.75,55.64,55.65,6772.0,52.0581,52.0861,51.9834,51.9927,6772.0
2022-06-01 10:15:00,55.64,55.72,55.63,55.65,11397.0,51.9834,52.0581,51.974,51.9927,11397.0
2022-06-01 10:20:00,55.65,55.66,55.51,55.54,22295.0,51.9927,52.002,51.8619,51.8899,22295.0
2022-06-01 10:25:00,55.55,55.69,55.55,55.63,5737.0,51.8993,52.0301,51.8993,51.974,5737.0
2022-06-01 10:30:00,55.65,55.66,55.55,55.55,20985.0,51.9927,52.002,51.8993,51.8993,20985.0
2022-06-01 10:35:00,55.56,55.64,55.37,55.4,48382.0,51.9086,51.9834,51.7311,51.7591,48382.0
2022-06-01 10:40:00,55.39,55.4,54.63,54.7,132325.0,51.7498,51.7591,51.0397,51.1051,132325.0
2022-06-01 10:45:00,54.69,55.27,54.52,55.18,84443.0,51.0958,51.6377,50.937,51.5536,84443.0
2022-06-01 10:50:00,55.15,55.34,55.05,55.32,17937.0,51.5256,51.7031,51.4321,51.6844,17937.0
2022-06-01 10:55:00,55.33,55.38,55.19,55.32,26243.0,51.6937,51.7404,51.5629,51.6844,26243.0
2022-06-01 11:00:00,55.3,55.31,55.18,55.26,6020.0,51.6657,51.675,51.5536,51.6283,6020.0
2022-06-01 11:05:00,55.25,55.26,55.12,55.12,8754.0,51.619,51.6283,51.4975,51.4975,8754.0
2022-06-01 11:10:00,55.12,55.37,55.11,55.25,21699.0,51.4975,51.7311,51.4882,51.619,21699.0
2022-06-01 11:15:00,55.22,55.22,55.11,55.11,11255.0,51.591,51.591,51.4882,51.4882,11255.0
2022-06-01 11:20:00,55.11,55.11,55.03,55.09,10902.0,51.4882,51.4882,51.4134,51.4695,10902.0
2022-06-01 11:25:00,55.11,55.13,55.05,55.08,14585.0,51.4882,51.5069,51.4321,51.4602,14585.0
2022-06-01 11:30:00,55.08,55.18,55.08,55.17,6671.0,51.4602,51.5536,51.4602,51.5442,6671.0
2022-06-01 11:35:00,55.17,55.23,55.05,55.05,11141.0,51.5442,51.6003,51.4321,51.4321,11141.0
2022-06-01 11:40:00,55.04,55.04,54.85,54.85,8374.0,51.4228,51.4228,51.2453,51.2453,8374.0
2022-06-01 11:45:00,54.85,54.89,54.78,54.79,6594.0,51.2453,51.2826,51.1799,51.1892,6594.0
2022-06-01 11:50:00,54.78,54.98,54.76,54.94,7526.0,51.1799,51.3667,51.1612,51.3294,7526.0
2022-06-01 11:55:00,54.94,55.05,54.88,54.95,13087.0,51.3294,51.4321,51.2733,51.3387,13087.0
2022-06-01 12:00:00,54.96,55.12,54.93,55.11,7420.0,51.348,51.4975,51.32,51.4882,7420.0
2022-06-01 12:05:00,55.13,55.16,55.07,55.1,9649.0,51.5069,51.5349,51.4508,51.4788,9649.0
2022-06-01 12:10:00,55.06,55.14,55.06,55.14,4750.0,51.4415,51.5162,51.4415,51.5162,4750.0
2022-06-01 12:15:00,55.14,55.19,55.07,55.11,8211.0,51.5162,51.5629,51.4508,51.4882,8211.0
2022-06-01 12:20:00,55.1,55.19,55.09,55.15,22769.0,51.4788,51.5629,51.4695,51.5256,22769.0
2022-06-01 12:25:00,55.1,55.1,55.02,55.02,4279.0,51.4788,51.4788,51.4041,51.4041,4279.0
2022-06-01 12:30:00,55.04,55.13,55.02,55.04,6057.0,51.4228,51.5069,51.4041,51.4228,6057.0
2022-06-01 12:35:00,55.05,55.1,55.01,55.04,3668.0,51.4321,51.4788,51.3948,51.4228,3668.0
2022-06-01 12:40:00,55.07,55.13,55.05,55.07,5535.0,51.4508,51.5069,51.4321,51.4508,5535.0
2022-06-01 12:45:00,55.05,55.07,54.95,54.97,3767.0,51.4321,51.4508,51.3387,51.3574,3767.0
2022-06-01 12:50:00,54.98,55.0,54.91,54.98,8978.0,51.3667,51.3854,51.3013,51.3667,8978.0
2022-06-01 12:55:00,54.98,55.05,54.98,55.03,7351.0,51.3667,51.4321,51.3667,51.4134,7351.0
2022-06-01 13:00:00,55.03,55.1,55.02,55.06,3102.0,51.4134,51.4788,51.4041,51.4415,3102.0
2022-06-01 13:05:00,55.06,55.17,55.04,55.15,4722.0,51.4415,51.5442,51.4228,51.5256,4722.0
2022-06-01 13:10:00,55.14,55.17,55.08,55.09,3232.0,51.5162,51.5442,51.4602,51.4695,3232.0
2022-06-01 13:15:00,55.09,55.27,55.08,55.27,7288.0,51.4695,51.6377,51.4602,51.6377,7288.0
2022-06-01 13:20:00,55.3,55.35,55.27,55.34,6224.0,51.6657,51.7124,51.6377,51.7031,6224.0
2022-06-01 13:25:00,55.34,55.4,55.32,55.35,7203.0,51.7031,51.7591,51.6844,51.7124,7203.0
2022-06-01 13:30:00,55.34,55.43,55.34,55.42,4904.0,51.7031,51.7872,51.7031,51.7778,4904.0
2022-06-01 13:35:00,55.42,55.57,55.41,55.54,19947.0,51.7778,51.918,51.7685,51.8899,19947.0
2022-06-01 13:40:00,55.46,55.47,55.36,55.36,4615.0,51.8152,51.8245,51.7218,51.7218,4615.0
2022-06-01 13:45:00,55.37,55.39,55.28,55.29,13259.0,51.7311,51.7498,51.647,51.6564,13259.0
2022-06-01 13:50:00,55.28,55.28,55.15,55.18,10173.0,51.647,51.647,51.5256,51.5536,10173.0
2022-06-01 13:55:00,55.17,55.26,55.16,55.16,6673.0,51.5442,51.6283,51.5349,51.5349,6673.0
2022-06-01 14:00:00,55.15,55.32,55.15,55.31,11105.0,51.5256,51.6844,51.5256,51.675,11105.0
2022-06-01 14:05:00,55.3,55.34,55.28,55.3,4950.0,51.6657,51.7031,51.647,51.6657,4950.0
2022-06-01 14:10:00,55.3,55.31,55.24,55.26,6332.0,51.6657,51.675,51.6096,51.6283,6332.0
2022-06-01 14:15:00,55.26,55.27,55.14,55.19,10899.0,51.6283,51.6377,51.5162,51.5629,10899.0
2022-06-01 14:20:00,55.19,55.4,55.19,55.38,8269.0,51.5629,51.7591,51.5629,51.7404,8269.0
2022-06-01 14:25:00,55.39,55.49,55.39,55.41,6710.0,51.7498,51.8432,51.7498,51.7685,6710.0
2022-06-01 14:30:00,55.41,55.45,55.4,55.45,6737.0,51.7685,51.8058,51.7591,51.8058,6737.0
2022-06-01 14:35:00,55.44,55.45,55.37,55.38,7709.0,51.7965,51.8058,51.7311,51.7404,7709.0
2022-06-01 14:40:00,55.39,55.47,55.38,55.47,7612.0,51.7498,51.8245,51.7404,51.8245,7612.0
2022-06-01 14:45:00,55.48,55.52,55.4,55.42,33269.0,51.8339,51.8712,51.7591,51.7778,33269.0
2022-06-01 14:50:00,55.43,55.43,55.35,55.35,9981.0,51.7872,51.7872,51.7124,51.7124,9981.0
2022-06-01 14:55:00,55.36,55.4,55.35,55.36,8802.0,51.7218,51.7591,51.7124,51.7218,8802.0
2022-06-01 15:00:00,55.36,55.47,55.36,55.42,13074.0,51.7218,51.8245,51.7218,51.7778,13074.0
2022-06-01 15:05:00,55.42,55.56,55.41,55.52,36616.0,51.7778,51.9086,51.7685,51.8712,36616.0
2022-06-01 15:10:00,55.5,55.62,55.49,55.6,10593.0,51.8526,51.9647,51.8432,51.946,10593.0
2022-06-01 15:15:00,55.59,55.68,55.58,55.67,16702.0,51.9366,52.0207,51.9273,52.0114,16702.0
2022-06-01 15:20:00,55.67,55.72,55.66,55.69,12231.0,52.0114,52.0581,52.002,52.0301,12231.0
2022-06-01 15:25:00,55.68,55.74,55.63,55.69,14286.0,52.0207,52.0768,51.974,52.0301,14286.0
2022-06-01 15:30:00,55.68,55.75,55.66,55.73,16915.0,52.0207,52.0861,52.002,52.0674,16915.0
2022-06-01 15:35:00,55.72,55.8,55.69,55.78,17763.0,52.0581,52.1328,52.0301,52.1142,17763.0
2022-06-01 15:40:00,55.78,55.79,55.69,55.71,18789.0,52.1142,52.1235,52.0301,52.0488,18789.0
2022-06-01 15:45:00,55.7,55.74,55.64,55.64,23062.0,52.0394,52.0768,51.9834,51.9834,23062.0
2022-06-01 15:50:00,55.65,55.73,55.55,55.57,36507.0,51.9927,52.0674,51.8993,51.918,36507.0
2022-06-01 15:55:00,55.56,55.56,55.41,55.42,97274.0,51.9086,51.9086,51.7685,51.7778,97274.0
2022-06-02 09:30:00,55.45,55.47,55.08,55.24,46906.0,51.8058,51.8245,51.4602,51.6096,46906.0
2022-06-02 09:35:00,55.29,55.35,54.81,54.81,11397.0,51.6564,51.7124,51.2079,51.2079,11397.0
2022-06-02 09:40:00,54.72,54.79,54.6,54.69,12071.0,51.1238,51.1892,51.0117,51.0958,12071.0
2022-06-02 09:45:00,54.68,54.72,54.06,54.12,45205.0,51.0865,51.1238,50.5072,50.5633,45205.0
2022-06-02 09:50:00,54.13,54.32,54.1,54.16,14402.0,50.5726,50.7501,50.5446,50.6006,14402.0
2022-06-02 09:55:00,54.22,54.22,53.91,53.98,9414.0,50.6567,50.6567,50.3671,50.4325,9414.0
2022-06-02 10:00:00,53.99,54.03,53.72,53.78,26769.0,50.4418,50.4792,50.1895,50.2456,26769.0
2022-06-02 10:05:00,53.75,53.89,53.63,53.89,21388.0,50.2176,50.3484,50.1055,50.3484,21388.0
2022-06-02 10:10:00,53.91,54.1,53.78,54.02,19992.0,50.3671,50.5446,50.2456,50.4698,19992.0
2022-06-02 10:15:00,54.0,54.18,53.97,54.12,7951.0,50.4511,50.6193,50.4231,50.5633,7951.0
2022-06-02 10:20:00,54.14,54.17,53.93,53.99,9930.0,50.5819,50.61,50.3857,50.4418,9930.0
2022-06-02 10:25:00,53.99,54.12,53.98,54.04,29764.0,50.4418,50.5633,50.4325,50.4885,29764.0
2022-06-02 10:30:00,54.07,54.22,53.96,54.21,25317.0,50.5165,50.6567,50.4138,50.6473,25317.0
2022-06-02 10:35:00,54.18,54.26,54.15,54.19,9311.0,50.6193,50.6941,50.5913,50.6287,9311.0
2022-06-02 10:40:00,54.19,54.38,54.19,54.35,9263.0,50.6287,50.8062,50.6287,50.7781,9263.0
2022-06-02 10:45:00,54.32,54.37,54.28,54.3,5757.0,50.7501,50.7968,50.7127,50.7314,5757.0
2022-06-02 10:50:00,54.28,54.32,54.24,54.3,6895.0,50.7127,50.7501,50.6754,50.7314,6895.0
2022-06-02 10:55:00,54.31,54.39,54.22,54.36,13206.0,50.7408,50.8155,50.6567,50.7875,13206.0
2022-06-02 11:00:00,54.39,54.48,54.36,54.47,8199.0,50.8155,50.8996,50.7875,50.8903,8199.0
2022-06-02 11:05:00,54.45,54.51,54.4,54.5,8648.0,50.8716,50.9276,50.8249,50.9183,8648.0
2022-06-02 11:10:00,54.51,54.62,54.5,54.62,14151.0,50.9276,51.0304,50.9183,51.0304,14151.0
2022-06-02 11:15:00,54.64,54.68,54.58,54.62,3760.0,51.0491,51.0865,50.993,51.0304,3760.0
2022-06-02 11:20:00,54.64,54.66,54.59,54.62,13146.0,51.0491,51.0678,51.0024,51.0304,13146.0
2022-06-02 11:25:00,54.62,54.71,54.59,54.67,10128.0,51.0304,51.1145,51.0024,51.0771,10128.0
2022-06-02 11:30:00,54.67,54.67,54.59,54.59,7614.0,51.0771,51.0771,51.0024,51.0024,7614.0
2022-06-02 11:35:00,54.55,54.55,54.44,54.48,6273.0,50.965,50.965,50.8622,50.8996,6273.0
2022-06-02 11:40:00,54.48,54.61,54.47,54.61,12583.0,50.8996,51.0211,50.8903,51.0211,12583.0
2022-06-02 11:45:00,54.62,54.8,54.61,54.8,9828.0,51.0304,51.1986,51.0211,51.1986,9828.0
2022-06-02 11:50:00,54.8,54.87,54.77,54.8,14732.0,51.1986,51.264,51.1705,51.1986,14732.0
2022-06-02 11:55:00,54.81,54.83,54.7,54.73,10775.0,51.2079,51.2266,51.1051,51.1332,10775.0
2022-06-02 12:00:00,54.71,54.72,54.63,54.7,7962.0,51.1145,51.1238,51.0397,51.1051,7962.0
2022-06-02 12:05:00,54.69,54.76,54.67,54.73,8006.0,51.0958,51.1612,51.0771,51.1332,8006.0
2022-06-02 12:10:00,54.75,54.76,54.65,54.66,9928.0,51.1518,51.1612,51.0584,51.0678,9928.0
2022-06-02 12:15:00,54.65,54.66,54.58,54.58,6457.0,51.0584,51.0678,50.993,50.993,6457.0
2022-06-02 12:20:00,54.56,54.67,54.49,54.67,18827.0,50.9743,51.0771,50.9089,51.0771,18827.0
2022-06-02 12:25:00,54.67,54.68,54.62,54.66,6167.0,51.0771,51.0865,51.0304,51.0678,6167.0
2022-06-02 12:30:00,54.66,54.66,54.6,54.64,9940.0,51.0678,51.0678,51.0117,51.0491,9940.0
2022-06-02 12:35:00,54.64,54.7,54.64,54.7,8992.0,51.0491,51.1051,51.0491,51.1051,8992.0
2022-06-02 12:40:00,54.71,54.73,54.51,54.55,10701.0,51.1145,51.1332,50.9276,50.965,10701.0
2022-06-02 12:45:00,54.56,54.58,54.54,54.54,5204.0,50.9743,50.993,50.9557,50.9557,5204.0
2022-06-02 12:50:00,54.54,54.63,54.54,54.56,26799.0,50.9557,51.0397,50.9557,50.9743,26799.0
2022-06-02 12:55:00,54.56,54.57,54.5,54.56,18317.0,50.9743,50.9837,50.9183,50.9743,18317.0
2022-06-02 13:00:00,54.55,54.59,54.51,54.52,8998.0,50.965,51.0024,50.9276,50.937,8998.0
2022-06-02 13:05:00,54.52,54.57,54.49,54.52,16549.0,50.937,50.9837,50.9089,50.937,16549.0
2022-06-02 13:10:00,54.52,54.52,54.37,54.41,5964.0,50.937,50.937,50.7968,50.8342,5964.0
2022-06-02 13:15:00,54.41,54.46,54.38,54.38,4789.0,50.8342,50.8809,50.8062,50.8062,4789.0
2022-06-02 13:20:00,54.36,54.41,54.36,54.39,6167.0,50.7875,50.8342,50.7875,50.8155,6167.0
2022-06-02 13:25:00,54.37,54.4,54.33,54.38,13113.0,50.7968,50.8249,50.7595,50.8062,13113.0
2022-06-02 13:30:00,54.38,54.44,54.37,54.39,11612.0,50.8062,50.8622,50.7968,50.8155,11612.0
2022-06-02 13:35:00,54.39,54.44,54.38,54.39,13588.0,50.8155,50.8622,50.8062,50.8155,13588.0
2022-06-02 13:40:00,54.4,54.42,54.36,54.41,18262.0,50.8249,50.8435,50.7875,50.8342,18262.0
2022-06-02 13:45:00,54.41,54.45,54.39,54.44,8665.0,50.8342,50.8716,50.8155,50.8622,8665.0
2022-06-02 13:50:00,54.44,54.46,54.39,54.4,8830.0,50.8622,50.8809,50.8155,50.8249,8830.0
2022-06-02 13:55:00,54.4,54.44,54.36,54.38,16323.0,50.8249,50.8622,50.7875,50.8062,16323.0
2022-06-02 14:00:00,54.39,54.39,54.33,54.37,19871.0,50.8155,50.8155,50.7595,50.7968,19871.0
2022-06-02 14:05:00,54.36,54.49,54.36,54.44,9906.0,50.7875,50.9089,50.7875,50.8622,9906.0
2022-06-02 14:10:00,54.43,54.47,54.42,54.45,8031.0,50.8529,50.8903,50.8435,50.8716,8031.0
2022-06-02 14:15:00,54.45,54.47,54.43,54.45,9414.0,50.8716,50.8903,50.8529,50.8716,9414.0
2022-06-02 14:20:00,54.43,54.46,54.38,54.39,8972.0,50.8529,50.8809,50.8062,50.8155,8972.0
2022-06-02 14:25:00,54.39,54.4,54.33,54.35,11703.0,50.8155,50.8249,50.7595,50.7781,11703.0
2022-06-02 14:30:00,54.36,54.41,54.36,54.4,7702.0,50.7875,50.8342,50.7875,50.8249,7702.0
2022-06-02 14:35:00,54.39,54.41,54.37,54.38,12780.0,50.8155,50.8342,50.7968,50.8062,12780.0
2022-06-02 14:40:00,54.39,54.39,54.33,54.34,8162.0,50.8155,50.8155,50.7595,50.7688,8162.0
2022-06-02 14:45:00,54.34,54.49,54.33,54.45,9857.0,50.7688,50.9089,50.7595,50.8716,9857.0
2022-06-02 14:50:00,54.43,54.49,54.4,54.49,6907.0,50.8529,50.9089,50.8249,50.9089,6907.0
2022-06-02 14:55:00,54.5,54.52,54.46,54.52,13014.0,50.9183,50.937,50.8809,50.937,13014.0
2022-06-02 15:00:00,54.51,54.6,54.46,54.47,13165.0,50.9276,51.0117,50.8809,50.8903,13165.0
2022-06-02 15:05:00,54.46,54.51,54.43,54.44,10162.0,50.8809,50.9276,50.8529,50.8622,10162.0
2022-06-02 15:10:00,54.43,54.46,54.41,54.41,10729.0,50.8529,50.8809,50.8342,50.8342,10729.0
2022-06-02 15:15:00,54.41,54.44,54.37,54.43,11977.0,50.8342,50.8622,50.7968,50.8529,11977.0
2022-06-02 15:20:00,54.42,54.46,54.41,54.45,12199.0,50.8435,50.8809,50.8342,50.8716,12199.0
2022-06-02 15:25:00,54.44,54.54,54.43,54.53,46852.0,50.8622,50.9557,50.8529,50.9463,46852.0
2022-06-02 15:30:00,54.53,54.55,54.49,54.54,30680.0,50.9463,50.965,50.9089,50.9557,30680.0
2022-06-02 15:35:00,54.55,54.59,54.45,54.53,55376.0,50.965,51.0024,50.8716,50.9463,55376.0
2022-06-02 15:40:00,54.54,54.54,54.42,54.52,52273.0,50.9557,50.9557,50.8435,50.937,52273.0
2022-06-02 15:45:00,54.51,54.61,54.47,54.49,56905.0,50.9276,51.0211,50.8903,50.9089,56905.0
2022-06-02 15:50:00,54.5,54.62,54.45,54.49,142682.0,50.9183,51.0304,50.8716,50.9089,142682.0
2022-06-02 15:55:00,54.5,54.53,54.46,54.51,229771.0,50.9183,50.9463,50.8809,50.9276,229771.0
2022-06-03 09:30:00,54.43,54.5,54.23,54.3,49804.0,50.8529,50.9183,50.666,50.7314,49804.0
2022-06-03 09:35:00,54.31,54.33,54.1,54.13,11765.0,50.7408,50.7595,50.5446,50.5726,11765.0
2022-06-03 09:40:00,54.15,54.26,54.08,54.09,7731.0,50.5913,50.6941,50.5259,50.5352,7731.0
2022-06-03 09:45:00,54.06,54.06,53.78,53.86,17229.0,50.5072,50.5072,50.2456,50.3203,17229.0
2022-06-03 09:50:00,53.84,54.0,53.83,53.95,21588.0,50.3017,50.4511,50.2923,50.4044,21588.0
2022-06-03 09:55:00,53.9,53.97,53.82,53.95,19806.0,50.3577,50.4231,50.283,50.4044,19806.0
2022-06-03 10:00:00,53.92,54.02,53.87,53.94,8996.0,50.3764,50.4698,50.3297,50.3951,8996.0
2022-06-03 10:05:00,53.94,54.04,53.94,54.03,10493.0,50.3951,50.4885,50.3951,50.4792,10493.0
2022-06-03 10:10:00,54.02,54.14,54.0,54.14,8451.0,50.4698,50.5819,50.4511,50.5819,8451.0
2022-06-03 10:15:00,54.15,54.25,54.14,54.19,7776.0,50.5913,50.6847,50.5819,50.6287,7776.0
2022-06-03 10:20:00,54.18,54.18,54.04,54.14,11146.0,50.6193,50.6193,50.4885,50.5819,11146.0
2022-06-03 10:25:00,54.11,54.16,54.04,54.07,10054.0,50.5539,50.6006,50.4885,50.5165,10054.0
2022-06-03 10:30:00,54.06,54.27,54.02,54.23,9855.0,50.5072,50.7034,50.4698,50.666,9855.0
2022-06-03 10:35:00,54.21,54.21,54.08,54.12,8204.0,50.6473,50.6473,50.5259,50.5633,8204.0
2022-06-03 10:40:00,54.12,54.12,54.05,54.07,5345.0,50.5633,50.5633,50.4979,50.5165,5345.0
2022-06-03 10:45:00,54.08,54.08,54.0,54.08,220021.0,50.5259,50.5259,50.4511,50.5259,220021.0
2022-06-03 10:50:00,54.08,54.19,54.05,54.05,11006.0,50.5259,50.6287,50.4979,50.4979,11006.0
2022-06-03 10:55:00,54.05,54.11,54.04,54.08,13101.0,50.4979,50.5539,50.4885,50.5259,13101.0
2022-06-03 11:00:00,54.11,54.2,54.09,54.13,13893.0,50.5539,50.638,50.5352,50.5726,13893.0
2022-06-03 11:05:00,54.15,54.15,54.09,54.12,7509.0,50.5913,50.5913,50.5352,50.5633,7509.0
2022-06-03 11:10:00,54.11,54.12,53.98,54.05,14166.0,50.5539,50.5633,50.4325,50.4979,14166.0
2022-06-03 11:15:00,54.05,54.06,53.97,54.06,5233.0,50.4979,50.5072,50.4231,50.5072,5233.0
2022-06-03 11:20:00,54.08,54.11,54.03,54.08,10395.0,50.5259,50.5539,50.4792,50.5259,10395.0
2022-06-03 11:25:00,54.09,54.09,53.95,53.95,9301.0,50.5352,50.5352,50.4044,50.4044,9301.0
2022-06-03 11:30:00,53.94,54.13,53.93,54.05,13195.0,50.3951,50.5726,50.3857,50.4979,13195.0
2022-06-03 11:35:00,54.07,54.11,53.98,54.11,16207.0,50.5165,50.5539,50.4325,50.5539,16207.0
2022-06-03 11:40:00,54.12,54.14,54.0,54.0,13496.0,50.5633,50.5819,50.4511,50.4511,13496.0
2022-06-03 11:45:00,54.0,54.0,53.87,53.87,6952.0,50.4511,50.4511,50.3297,50.3297,6952.0
2022-06-03 11:50:00,53.85,53.86,53.79,53.84,18937.0,50.311,50.3203,50.2549,50.3017,18937.0
2022-06-03 11:55:00,53.83,54.03,53.81,54.02,11159.0,50.2923,50.4792,50.2736,50.4698,11159.0
2022-06-03 12:00:00,54.02,54.17,54.01,54.12,8645.0,50.4698,50.61,50.4605,50.5633,8645.0
2022-06-03 12:05:00,54.09,54.09,54.01,54.03,4861.0,50.5352,50.5352,50.4605,50.4792,4861.0
2022-06-03 12:10:00,54.04,54.06,53.96,54.01,5070.0,50.4885,50.5072,50.4138,50.4605,5070.0
2022-06-03 12:15:00,54.03,54.1,53.99,53.99,4785.0,50.4792,50.5446,50.4418,50.4418,4785.0
2022-06-03 12:20:00,53.99,54.11,53.98,54.11,5784.0,50.4418,50.5539,50.4325,50.5539,5784.0
2022-06-03 12:25:00,54.09,54.12,54.08,54.1,3542.0,50.5352,50.5633,50.5259,50.5446,3542.0
2022-06-03 12:30:00,54.1,54.11,54.04,54.05,3279.0,50.5446,50.5539,50.4885,50.4979,3279.0
2022-06-03 12:35:00,54.05,54.11,54.02,54.11,5617.0,50.4979,50.5539,50.4698,50.5539,5617.0
2022-06-03 12:40:00,54.11,54.12,54.03,54.05,4272.0,50.5539,50.5633,50.4792,50.4979,4272.0
2022-06-03 12:45:00,54.04,54.09,54.0,54.08,8093.0,50.4885,50.5352,50.4511,50.5259,8093.0
2022-06-03 12:50:00,54.07,54.11,54.04,54.1,4000.0,50.5165,50.5539,50.4885,50.5446,4000.0
2022-06-03 12:55:00,54.13,54.21,54.13,54.2,7536.0,50.5726,50.6473,50.5726,50.638,7536.0
2022-06-03 13:00:00,54.21,54.35,54.21,54.35,8886.0,50.6473,50.7781,50.6473,50.7781,8886.0
2022-06-03 13:05:00,54.35,54.39,54.29,54.29,8908.0,50.7781,50.8155,50.7221,50.7221,8908.0
2022-06-03 13:10:00,54.29,54.32,54.27,54.27,2768.0,50.7221,50.7501,50.7034,50.7034,2768.0
2022-06-03 13:15:00,54.26,54.27,54.07,54.09,5813.0,50.6941,50.7034,50.5165,50.5352,5813.0
2022-06-03 13:20:00,54.06,54.14,54.05,54.1,7483.0,50.5072,50.5819,50.4979,50.5446,7483.0
2022-06-03 13:25:00,54.12,54.13,54.05,54.08,7920.0,50.5633,50.5726,50.4979,50.5259,7920.0
2022-06-03 13:30:00,54.08,54.08,54.03,54.05,4628.0,50.5259,50.5259,50.4792,50.4979,4628.0
2022-06-03 13:35:00,54.06,54.09,54.01,54.04,6379.0,50.5072,50.5352,50.4605,50.4885,6379.0
2022-06-03 13:40:00,54.02,54.03,53.94,53.95,6559.0,50.4698,50.4792,50.3951,50.4044,6559.0
2022-06-03 13:45:00,53.96,53.98,53.93,53.97,4969.0,50.4138,50.4325,50.3857,50.4231,4969.0
2022-06-03 13:50:00,53.96,54.04,53.94,53.99,7735.0,50.4138,50.4885,50.3951,50.4418,7735.0
2022-06-03 13:55:00,54.0,54.01,53.97,53.98,4005.0,50.4511,50.4605,50.4231,50.4325,4005.0
2022-06-03 14:00:00,53.98,54.0,53.91,53.97,7537.0,50.4325,50.4511,50.3671,50.4231,7537.0
2022-06-03 14:05:00,53.96,54.04,53.95,54.03,6704.0,50.4138,50.4885,50.4044,50.4792,6704.0
2022-06-03 14:10:00,54.05,54.06,54.01,54.03,3000.0,50.4979,50.5072,50.4605,50.4792,3000.0
2022-06-03 14:15:00,54.01,54.07,54.0,54.07,4747.0,50.4605,50.5165,50.4511,50.5165,4747.0
2022-06-03 14:20:00,54.07,54.08,54.02,54.03,6031.0,50.5165,50.5259,50.4698,50.4792,6031.0
2022-06-03 14:25:00,54.01,54.07,54.01,54.07,2810.0,50.4605,50.5165,50.4605,50.5165,2810.0
2022-06-03 14:30:00,54.07,54.08,54.01,54.02,4784.0,50.5165,50.5259,50.4605,50.4698,4784.0
2022-06-03 14:35:00,54.02,54.02,53.89,53.94,7252.0,50.4698,50.4698,50.3484,50.3951,7252.0
2022-06-03 14:40:00,53.93,53.96,53.9,53.96,3155.0,50.3857,50.4138,50.3577,50.4138,3155.0
2022-06-03 14:45:00,53.95,53.95,53.92,53.93,4606.0,50.4044,50.4044,50.3764,50.3857,4606.0
2022-06-03 14:50:00,53.92,53.93,53.88,53.91,5480.0,50.3764,50.3857,50.339,50.3671,5480.0
2022-06-03 14:55:00,53.9,53.94,53.89,53.94,6989.0,50.3577,50.3951,50.3484,50.3951,6989.0
2022-06-03 15:00:00,53.94,53.95,53.84,53.93,8469.0,50.3951,50.4044,50.3017,50.3857,8469.0
2022-06-03 15:05:00,53.95,53.96,53.87,53.89,8149.0,50.4044,50.4138,50.3297,50.3484,8149.0
2022-06-03 15:10:00,53.9,53.9,53.78,53.79,5128.0,50.3577,50.3577,50.2456,50.2549,5128.0
2022-06-03 15:15:00,53.79,53.8,53.74,53.77,9615.0,50.2549,50.2643,50.2082,50.2363,9615.0
2022-06-03 15:20:00,53.76,53.84,53.76,53.8,16573.0,50.2269,50.3017,50.2269,50.2643,16573.0
2022-06-03 15:25:00,53.8,53.92,53.8,53.92,12046.0,50.2643,50.3764,50.2643,50.3764,12046.0
2022-06-03 15:30:00,53.91,53.94,53.89,53.93,26907.0,50.3671,50.3951,50.3484,50.3857,26907.0
2022-06-03 15:35:00,53.91,54.03,53.88,53.96,29189.0,50.3671,50.4792,50.339,50.4138,29189.0
2022-06-03 15:40:00,53.96,54.0,53.85,53.86,27041.0,50.4138,50.4511,50.311,50.3203,27041.0
2022-06-03 15:45:00,53.86,53.87,53.72,53.76,34234.0,50.3203,50.3297,50.1895,50.2269,34234.0
2022-06-03 15:50:00,53.76,53.91,53.72,53.91,48380.0,50.2269,50.3671,50.1895,50.3671,48380.0
2022-06-03 15:55:00,53.9,53.92,53.76,53.84,112399.0,50.3577,50.3764,50.2269,50.3017,112399.0
2022-06-06 09:30:00,53.66,53.73,53.3,53.69,166867.0,50.1335,50.1989,49.7971,50.1615,166867.0
2022-06-06 09:35:00,53.65,53.75,53.5,53.75,12887.0,50.1241,50.2176,49.984,50.2176,12887.0
2022-06-06 09:40:00,53.8,54.15,53.76,53.98,21677.0,50.2643,50.5913,50.2269,50.4325,21677.0
2022-06-06 09:45:00,53.95,53.99,53.83,53.87,8519.0,50.4044,50.4418,50.2923,50.3297,8519.0
2022-06-06 09:50:00,53.85,53.98,53.65,53.71,20978.0,50.311,50.4325,50.1241,50.1802,20978.0
2022-06-06 09:55:00,53.69,53.75,53.62,53.64,17252.0,50.1615,50.2176,50.0961,50.1148,17252.0
2022-06-06 10:00:00,53.67,53.87,53.66,53.83,8781.0,50.1428,50.3297,50.1335,50.2923,8781.0
2022-06-06 10:05:00,53.83,53.88,53.76,53.78,8242.0,50.2923,50.339,50.2269,50.2456,8242.0
2022-06-06 10:10:00,53.75,53.81,53.65,53.8,11785.0,50.2176,50.2736,50.1241,50.2643,11785.0
2022-06-06 10:15:00,53.84,53.88,53.75,53.82,11128.0,50.3017,50.339,50.2176,50.283,11128.0
2022-06-06 10:20:00,53.81,53.81,53.59,53.61,15035.0,50.2736,50.2736,50.0681,50.0868,15035.0
2022-06-06 10:25:00,53.6,53.63,53.5,53.52,23032.0,50.0774,50.1055,49.984,50.0027,23032.0
2022-06-06 10:30:00,53.51,53.61,53.49,53.56,8879.0,49.9933,50.0868,49.9747,50.0401,8879.0
2022-06-06 10:35:00,53.56,53.57,53.43,53.44,15867.0,50.0401,50.0494,49.9186,49.9279,15867.0
2022-06-06 10:40:00,53.47,53.55,53.45,53.49,8447.0,49.956,50.0307,49.9373,49.9747,8447.0
2022-06-06 10:45:00,53.5,53.58,53.42,53.58,8137.0,49.984,50.0587,49.9093,50.0587,8137.0
2022-06-06 10:50:00,53.6,53.67,53.54,53.55,6878.0,50.0774,50.1428,50.0214,50.0307,6878.0
2022-06-06 10:55:00,53.54,53.63,53.54,53.63,4643.0,50.0214,50.1055,50.0214,50.1055,4643.0
2022-06-06 11:00:00,53.62,53.76,53.61,53.75,3815.0,50.0961,50.2269,50.0868,50.2176,3815.0
2022-06-06 11:05:00,53.74,53.79,53.73,53.75,5086.0,50.2082,50.2549,50.1989,50.2176,5086.0
2022-06-06 11:10:00,53.74,53.74,53.63,53.69,8155.0,50.2082,50.2082,50.1055,50.1615,8155.0
2022-06-06 11:15:00,53.69,53.7,53.52,53.53,12872.0,50.1615,50.1709,50.0027,50.012,12872.0
2022-06-06 11:20:00,53.51,53.61,53.5,53.55,18637.0,49.9933,50.0868,49.984,50.0307,18637.0
2022-06-06 11:25:00,53.53,53.66,53.52,53.62,9994.0,50.012,50.1335,50.0027,50.0961,9994.0
2022-06-06 11:30:00,53.61,53.76,53.6,53.76,5900.0,50.0868,50.2269,50.0774,50.2269,5900.0
2022-06-06 11:35:00,53.75,53.77,53.72,53.75,6124.0,50.2176,50.2363,50.1895,50.2176,6124.0
2022-06-06 11:40:00,53.75,53.92,53.75,53.92,6851.0,50.2176,50.3764,50.2176,50.3764,6851.0
2022-06-06 11:45:00,53.94,53.94,53.81,53.83,8287.0,50.3951,50.3951,50.2736,50.2923,8287.0
2022-06-06 11:50:00,53.82,53.85,53.72,53.72,2925.0,50.283,50.311,50.1895,50.1895,2925.0
2022-06-06 11:55:00,53.75,53.8,53.74,53.79,11549.0,50.2176,50.2643,50.2082,50.2549,11549.0
2022-06-06 12:00:00,53.78,53.83,53.68,53.72,5586.0,50.2456,50.2923,50.1522,50.1895,5586.0
2022-06-06 12:05:00,53.73,53.75,53.69,53.69,3255.0,50.1989,50.2176,50.1615,50.1615,3255.0
2022-06-06 12:10:00,53.71,53.75,53.69,53.71,7495.0,50.1802,50.2176,50.1615,50.1802,7495.0
2022-06-06 12:15:00,53.71,53.78,53.71,53.77,10819.0,50.1802,50.2456,50.1802,50.2363,10819.0
2022-06-06 12:20:00,53.76,53.79,53.75,53.75,5064.0,50.2269,50.2549,50.2176,50.2176,5064.0
2022-06-06 12:25:00,53.74,53.76,53.68,53.7,6377.0,50.2082,50.2269,50.1522,50.1709,6377.0
2022-06-06 12:30:00,53.7,53.73,53.67,53.7,6181.0,50.1709,50.1989,50.1428,50.1709,6181.0
2022-06-06 12:35:00,53.73,53.78,53.71,53.78,5437.0,50.1989,50.2456,50.1802,50.2456,5437.0
2022-06-06 12:40:00,53.78,53.79,53.73,53.74,5763.0,50.2456,50.2549,50.1989,50.2082,5763.0
2022-06-06 12:45:00,53.75,53.75,53.61,53.64,24866.0,50.2176,50.2176,50.0868,50.1148,24866.0
2022-06-06 12:50:00,53.63,53.65,53.55,53.65,6253.0,50.1055,50.1241,50.0307,50.1241,6253.0
2022-06-06 12:55:00,53.67,53.71,53.66,53.67,5516.0,50.1428,50.1802,50.1335,50.1428,5516.0
2022-06-06 13:00:00,53.66,53.67,53.51,53.51,4136.0,50.1335,50.1428,49.9933,49.9933,4136.0
2022-06-06 13:05:00,53.53,53.64,53.52,53.61,4305.0,50.012,50.1148,50.0027,50.0868,4305.0
2022-06-06 13:10:00,53.64,53.65,53.61,53.62,5445.0,50.1148,50.1241,50.0868,50.0961,5445.0
2022-06-06 13:15:00,53.6,53.66,53.57,53.65,3359.0,50.0774,50.1335,50.0494,50.1241,3359.0
2022-06-06 13:20:00,53.64,53.64,53.59,53.59,3590.0,50.1148,50.1148,50.0681,50.0681,3590.0
2022-06-06 13:25:00,53.58,53.58,53.46,53.49,9317.0,50.0587,50.0587,49.9466,49.9747,9317.0
2022-06-06 13:30:00,53.49,53.54,53.48,53.52,3434.0,49.9747,50.0214,49.9653,50.0027,3434.0
2022-06-06 13:35:00,53.52,53.63,53.52,53.62,7021.0,50.0027,50.1055,50.0027,50.0961,7021.0
2022-06-06 13:40:00,53.63,53.68,53.62,53.65,5238.0,50.1055,50.1522,50.0961,50.1241,5238.0
2022-06-06 13:45:00,53.66,53.66,53.57,53.65,33851.0,50.1335,50.1335,50.0494,50.1241,33851.0
2022-06-06 13:50:00,53.65,53.72,53.65,53.68,3818.0,50.1241,50.1895,50.1241,50.1522,3818.0
2022-06-06 13:55:00,53.69,53.72,53.68,53.71,6511.0,50.1615,50.1895,50.1522,50.1802,6511.0
2022-06-06 14:00:00,53.73,53.73,53.67,53.69,3995.0,50.1989,50.1989,50.1428,50.1615,3995.0
2022-06-06 14:05:00,53.69,53.72,53.62,53.64,7542.0,50.1615,50.1895,50.0961,50.1148,7542.0
2022-06-06 14:10:00,53.65,53.65,53.57,53.58,4298.0,50.1241,50.1241,50.0494,50.0587,4298.0
2022-06-06 14:15:00,53.55,53.59,53.53,53.59,5689.0,50.0307,50.0681,50.012,50.0681,5689.0
2022-06-06 14:20:00,53.6,53.6,53.52,53.53,2827.0,50.0774,50.0774,50.0027,50.012,2827.0
2022-06-06 14:25:00,53.52,53.53,53.42,53.43,4717.0,50.0027,50.012,49.9093,49.9186,4717.0
2022-06-06 14:30:00,53.4,53.42,53.38,53.39,5009.0,49.8906,49.9093,49.8719,49.8812,5009.0
2022-06-06 14:35:00,53.4,53.41,53.33,53.36,6858.0,49.8906,49.8999,49.8252,49.8532,6858.0
2022-06-06 14:40:00,53.35,53.38,53.31,53.38,9742.0,49.8439,49.8719,49.8065,49.8719,9742.0
2022-06-06 14:45:00,53.38,53.44,53.36,53.43,5088.0,49.8719,49.9279,49.8532,49.9186,5088.0
2022-06-06 14:50:00,53.38,53.45,53.32,53.44,9856.0,49.8719,49.9373,49.8158,49.9279,9856.0
2022-06-06 14:55:00,53.43,53.48,53.4,53.46,6675.0,49.9186,49.9653,49.8906,49.9466,6675.0
2022-06-06 15:00:00,53.43,53.49,53.43,53.47,6631.0,49.9186,49.9747,49.9186,49.956,6631.0
2022-06-06 15:05:00,53.47,53.51,53.43,53.47,9859.0,49.956,49.9933,49.9186,49.956,9859.0
2022-06-06 15:10:00,53.46,53.46,53.38,53.4,16844.0,49.9466,49.9466,49.8719,49.8906,16844.0
2022-06-06 15:15:00,53.39,53.45,53.39,53.4,8313.0,49.8812,49.9373,49.8812,49.8906,8313.0
2022-06-06 15:20:00,53.39,53.46,53.33,53.41,13000.0,49.8812,49.9466,49.8252,49.8999,13000.0
2022-06-06 15:25:00,53.41,53.43,53.34,53.41,17310.0,49.8999,49.9186,49.8345,49.8999,17310.0
2022-06-06 15:30:00,53.4,53.48,53.38,53.46,15043.0,49.8906,49.9653,49.8719,49.9466,15043.0
2022-06-06 15:35:00,53.46,53.57,53.46,53.56,22942.0,49.9466,50.0494,49.9466,50.0401,22942.0
2022-06-06 15:40:00,53.56,53.73,53.54,53.73,32217.0,50.0401,50.1989,50.0214,50.1989,32217.0
2022-06-06 15:45:00,53.72,53.73,53.62,53.66,39627.0,50.1895,50.1989,50.0961,50.1335,39627.0
2022-06-06 15:50:00,53.66,53.75,53.65,53.71,35386.0,50.1335,50.2176,50.1241,50.1802,35386.0
2022-06-06 15:55:00,53.7,53.79,53.68,53.73,87462.0,50.1709,50.2549,50.1522,50.1989,87462.0
2022-06-07 09:30:00,53.76,53.82,53.58,53.61,33102.0,50.2269,50.283,50.0587,50.0868,33102.0
2022-06-07 09:35:00,53.5,53.59,53.43,53.55,14968.0,49.984,50.0681,49.9186,50.0307,14968.0
2022-06-07 09:40:00,53.53,53.53,53.33,53.43,7166.0,50.012,50.012,49.8252,49.9186,7166.0
2022-06-07 09:45:00,53.48,53.57,53.36,53.36,6507.0,49.9653,50.0494,49.8532,49.8532,6507.0
2022-06-07 09:50:00,53.35,53.48,53.29,53.48,5130.0,49.8439,49.9653,49.7878,49.9653,5130.0
2022-06-07 09:55:00,53.5,53.51,53.36,53.44,8111.0,49.984,49.9933,49.8532,49.9279,8111.0
2022-06-07 10:00:00,53.46,53.51,53.44,53.49,6984.0,49.9466,49.9933,49.9279,49.9747,6984.0
2022-06-07 10:05:00,53.48,53.48,53.32,53.32,6472.0,49.9653,49.9653,49.8158,49.8158,6472.0
2022-06-07 10:10:00,53.36,53.36,53.25,53.31,5527.0,49.8532,49.8532,49.7504,49.8065,5527.0
2022-06-07 10:15:00,53.28,53.29,53.21,53.29,8540.0,49.7785,49.7878,49.7131,49.7878,8540.0
2022-06-07 10:20:00,53.26,53.33,53.26,53.27,3308.0,49.7598,49.8252,49.7598,49.7691,3308.0
2022-06-07 10:25:00,53.31,53.46,53.28,53.39,5141.0,49.8065,49.9466,49.7785,49.8812,5141.0
2022-06-07 10:30:00,53.41,53.5,53.37,53.46,6497.0,49.8999,49.984,49.8625,49.9466,6497.0
2022-06-07 10:35:00,53.47,53.67,53.46,53.66,3948.0,49.956,50.1428,49.9466,50.1335,3948.0
2022-06-07 10:40:00,53.65,53.65,53.58,53.58,5211.0,50.1241,50.1241,50.0587,50.0587,5211.0
2022-06-07 10:45:00,53.59,53.61,53.5,53.52,4060.0,50.0681,50.0868,49.984,50.0027,4060.0
2022-06-07 10:50:00,53.5,53.58,53.49,53.58,4660.0,49.984,50.0587,49.9747,50.0587,4660.0
2022-06-07 10:55:00,53.58,53.59,53.52,53.54,6217.0,50.0587,50.0681,50.0027,50.0214,6217.0
2022-06-07 11:00:00,53.57,53.62,53.52,53.53,5261.0,50.0494,50.0961,50.0027,50.012,5261.0
2022-06-07 11:05:00,53.53,53.58,53.51,53.58,4084.0,50.012,50.0587,49.9933,50.0587,4084.0
2022-06-07 11:10:00,53.58,53.69,53.57,53.68,6844.0,50.0587,50.1615,50.0494,50.1522,6844.0
2022-06-07 11:15:00,53.68,53.7,53.64,53.66,5947.0,50.1522,50.1709,50.1148,50.1335,5947.0
2022-06-07 11:20:00,53.68,53.71,53.57,53.57,13526.0,50.1522,50.1802,50.0494,50.0494,13526.0
2022-06-07 11:25:00,53.52,53.57,53.46,53.48,11069.0,50.0027,50.0494,49.9466,49.9653,11069.0
2022-06-07 11:30:00,53.47,53.53,53.45,53.5,3935.0,49.956,50.012,49.9373,49.984,3935.0
2022-06-07 11:35:00,53.51,53.55,53.4,53.52,11701.0,49.9933,50.0307,49.8906,50.0027,11701.0
2022-06-07 11:40:00,53.53,53.55,53.48,53.55,2735.0,50.012,50.0307,49.9653,50.0307,2735.0
2022-06-07 11:45:00,53.53,53.55,53.46,53.46,6411.0,50.012,50.0307,49.9466,49.9466,6411.0
2022-06-07 11:50:00,53.45,53.47,53.41,53.43,6871.0,49.9373,49.956,49.8999,49.9186,6871.0
2022-06-07 11:55:00,53.43,53.46,53.43,53.45,1799.0,49.9186,49.9466,49.9186,49.9373,1799.0
2022-06-07 12:00:00,53.46,53.48,53.45,53.45,6777.0,49.9466,49.9653,49.9373,49.9373,6777.0
2022-06-07 12:05:00,53.44,53.44,53.38,53.42,2078.0,49.9279,49.9279,49.8719,49.9093,2078.0
2022-06-07 12:10:00,53.42,53.46,53.4,53.44,6056.0,49.9093,49.9466,49.8906,49.9279,6056.0
2022-06-07 12:15:00,53.45,53.45,53.4,53.42,4537.0,49.9373,49.9373,49.8906,49.9093,4537.0
2022-06-07 12:20:00,53.42,53.52,53.4,53.52,10072.0,49.9093,50.0027,49.8906,50.0027,10072.0
2022-06-07 12:25:00,53.55,53.57,53.52,53.57,4567.0,50.0307,50.0494,50.0027,50.0494,4567.0
2022-06-07 12:30:00,53.56,53.63,53.56,53.61,3504.0,50.0401,50.1055,50.0401,50.0868,3504.0
2022-06-07 12:35:00,53.62,53.66,53.62,53.63,3140.0,50.0961,50.1335,50.0961,50.1055,3140.0
2022-06-07 12:40:00,53.66,53.7,53.65,53.68,4123.0,50.1335,50.1709,50.1241,50.1522,4123.0
2022-06-07 12:45:00,53.68,53.69,53.62,53.63,3491.0,50.1522,50.1615,50.0961,50.1055,3491.0
2022-06-07 12:50:00,53.63,53.72,53.62,53.7,3973.0,50.1055,50.1895,50.0961,50.1709,3973.0
2022-06-07 12:55:00,53.71,53.71,53.68,53.69,6186.0,50.1802,50.1802,50.1522,50.1615,6186.0
2022-06-07 13:00:00,53.7,53.72,53.67,53.72,5677.0,50.1709,50.1895,50.1428,50.1895,5677.0
2022-06-07 13:05:00,53.74,53.75,53.69,53.75,4554.0,50.2082,50.2176,50.1615,50.2176,4554.0
2022-06-07 13:10:00,53.76,53.78,53.75,53.77,3485.0,50.2269,50.2456,50.2176,50.2363,3485.0
2022-06-07 13:15:00,53.77,53.8,53.7,53.7,4426.0,50.2363,50.2643,50.1709,50.1709,4426.0
2022-06-07 13:20:00,53.65,53.76,53.61,53.69,12399.0,50.1241,50.2269,50.0868,50.1615,12399.0
2022-06-07 13:25:00,53.69,53.73,53.65,53.67,2602.0,50.1615,50.1989,50.1241,50.1428,2602.0
2022-06-07 13:30:00,53.68,53.7,53.66,53.69,5058.0,50.1522,50.1709,50.1335,50.1615,5058.0
2022-06-07 13:35:00,53.69,53.7,53.66,53.67,3030.0,50.1615,50.1709,50.1335,50.1428,3030.0
2022-06-07 13:40:00,53.7,53.7,53.65,53.69,8783.0,50.1709,50.1709,50.1241,50.1615,8783.0
2022-06-07 13:45:00,53.68,53.72,53.67,53.7,6618.0,50.1522,50.1895,50.1428,50.1709,6618.0
2022-06-07 13:50:00,53.71,53.71,53.64,53.66,11716.0,50.1802,50.1802,50.1148,50.1335,11716.0
2022-06-07 13:55:00,53.66,53.7,53.65,53.66,5905.0,50.1335,50.1709,50.1241,50.1335,5905.0
2022-06-07 14:00:00,53.66,53.67,53.62,53.67,4388.0,50.1335,50.1428,50.0961,50.1428,4388.0
2022-06-07 14:05:00,53.68,53.78,53.66,53.78,8344.0,50.1522,50.2456,50.1335,50.2456,8344.0
2022-06-07 14:10:00,53.77,53.8,53.76,53.8,4582.0,50.2363,50.2643,50.2269,50.2643,4582.0
2022-06-07 14:15:00,53.81,53.83,53.77,53.77,12721.0,50.2736,50.2923,50.2363,50.2363,12721.0
2022-06-07 14:20:00,53.77,53.78,53.76,53.77,5760.0,50.2363,50.2456,50.2269,50.2363,5760.0
2022-06-07 14:25:00,53.77,53.78,53.74,53.76,10381.0,50.2363,50.2456,50.2082,50.2269,10381.0
2022-06-07 14:30:00,53.76,53.85,53.74,53.83,7097.0,50.2269,50.311,50.2082,50.2923,7097.0
2022-06-07 14:35:00,53.82,53.83,53.75,53.75,5160.0,50.283,50.2923,50.2176,50.2176,5160.0
2022-06-07 14:40:00,53.77,53.79,53.7,53.71,8854.0,50.2363,50.2549,50.1709,50.1802,8854.0
2022-06-07 14:45:00,53.71,53.74,53.68,53.68,8696.0,50.1802,50.2082,50.1522,50.1522,8696.0
2022-06-07 14:50:00,53.67,53.7,53.64,53.69,6919.0,50.1428,50.1709,50.1148,50.1615,6919.0
2022-06-07 14:55:00,53.68,53.75,53.68,53.75,4702.0,50.1522,50.2176,50.1522,50.2176,4702.0
2022-06-07 15:00:00,53.74,53.82,53.74,53.81,6074.0,50.2082,50.283,50.2082,50.2736,6074.0
2022-06-07 15:05:00,53.8,53.82,53.74,53.74,8248.0,50.2643,50.283,50.2082,50.2082,8248.0
2022-06-07 15:10:00,53.75,53.77,53.71,53.74,7521.0,50.2176,50.2363,50.1802,50.2082,7521.0
2022-06-07 15:15:00,53.75,53.77,53.73,53.76,6283.0,50.2176,50.2363,50.1989,50.2269,6283.0
2022-06-07 15:20:00,53.76,53.78,53.72,53.73,12032.0,50.2269,50.2456,50.1895,50.1989,12032.0
2022-06-07 15:25:00,53.75,53.78,53.74,53.75,12126.0,50.2176,50.2456,50.2082,50.2176,12126.0
2022-06-07 15:30:00,53.74,53.79,53.7,53.79,18000.0,50.2082,50.2549,50.1709,50.2549,18000.0
2022-06-07 15:35:00,53.8,53.89,53.79,53.89,14712.0,50.2643,50.3484,50.2549,50.3484,14712.0
2022-06-07 15:40:00,53.9,53.97,53.88,53.96,30828.0,50.3577,50.4231,50.339,50.4138,30828.0
2022-06-07 15:45:00,53.97,54.0,53.94,53.97,23199.0,50.4231,50.4511,50.3951,50.4231,23199.0
2022-06-07 15:50:00,53.97,54.03,53.95,53.98,38513.0,50.4231,50.4792,50.4044,50.4325,38513.0
2022-06-07 15:55:00,53.99,54.03,53.89,53.91,95822.0,50.4418,50.4792,50.3484,50.3671,95822.0
2022-06-08 09:30:00,53.62,53.77,53.48,53.61,39082.0,50.0961,50.2363,49.9653,50.0868,39082.0
2022-06-08 09:35:00,53.67,53.81,53.56,53.7,15302.0,50.1428,50.2736,50.0401,50.1709,15302.0
2022-06-08 09:40:00,53.66,53.78,53.64,53.74,10005.0,50.1335,50.2456,50.1148,50.2082,10005.0
2022-06-08 09:45:00,53.77,53.88,53.74,53.76,12680.0,50.2363,50.339,50.2082,50.2269,12680.0
2022-06-08 09:50:00,53.76,53.95,53.74,53.89,13088.0,50.2269,50.4044,50.2082,50.3484,13088.0
2022-06-08 09:55:00,53.89,53.95,53.82,53.95,8474.0,50.3484,50.4044,50.283,50.4044,8474.0
2022-06-08 10:00:00,54.0,54.03,53.88,53.94,16458.0,50.4511,50.4792,50.339,50.3951,16458.0
2022-06-08 10:05:00,53.91,53.98,53.88,53.91,7021.0,50.3671,50.4325,50.339,50.3671,7021.0
2022-06-08 10:10:00,53.92,53.94,53.66,53.66,9171.0,50.3764,50.3951,50.1335,50.1335,9171.0
2022-06-08 10:15:00,53.67,53.73,53.67,53.73,7902.0,50.1428,50.1989,50.1428,50.1989,7902.0
2022-06-08 10:20:00,53.75,53.78,53.69,53.72,3494.0,50.2176,50.2456,50.1615,50.1895,3494.0
2022-06-08 10:25:00,53.71,53.82,53.7,53.76,5501.0,50.1802,50.283,50.1709,50.2269,5501.0
2022-06-08 10:30:00,53.76,53.82,53.75,53.79,3580.0,50.2269,50.283,50.2176,50.2549,3580.0
2022-06-08 10:35:00,53.8,53.9,53.79,53.84,5637.0,50.2643,50.3577,50.2549,50.3017,5637.0
2022-06-08 10:40:00,53.84,53.88,53.8,53.87,5332.0,50.3017,50.339,50.2643,50.3297,5332.0
2022-06-08 10:45:00,53.87,53.92,53.86,53.89,4316.0,50.3297,50.3764,50.3203,50.3484,4316.0
2022-06-08 10:50:00,53.9,53.97,53.85,53.94,6036.0,50.3577,50.4231,50.311,50.3951,6036.0
2022-06-08 10:55:00,53.96,54.09,53.92,54.03,12216.0,50.4138,50.5352,50.3764,50.4792,12216.0
2022-06-08 11:00:00,54.03,54.03,53.89,53.96,4670.0,50.4792,50.4792,50.3484,50.4138,4670.0
2022-06-08 11:05:00,53.94,53.95,53.88,53.92,8492.0,50.3951,50.4044,50.339,50.3764,8492.0
2022-06-08 11:10:00,53.91,54.0,53.91,54.0,4710.0,50.3671,50.4511,50.3671,50.4511,4710.0
2022-06-08 11:15:00,54.0,54.03,53.98,54.01,7248.0,50.4511,50.4792,50.4325,50.4605,7248.0
2022-06-08 11:20:00,54.01,54.06,54.01,54.03,13085.0,50.4605,50.5072,50.4605,50.4792,13085.0
2022-06-08 11:25:00,54.03,54.06,54.01,54.03,3454.0,50.4792,50.5072,50.4605,50.4792,3454.0
2022-06-08 11:30:00,54.04,54.07,54.04,54.05,4515.0,50.4885,50.5165,50.4885,50.4979,4515.0
2022-06-08 11:35:00,54.06,54.12,54.06,54.12,4568.0,50.5072,50.5633,50.5072,50.5633,4568.0
2022-06-08 11:40:00,54.12,54.14,54.06,54.06,4728.0,50.5633,50.5819,50.5072,50.5072,4728.0
2022-06-08 11:45:00,54.07,54.1,54.04,54.09,4557.0,50.5165,50.5446,50.4885,50.5352,4557.0
2022-06-08 11:50:00,54.08,54.08,54.03,54.04,5255.0,50.5259,50.5259,50.4792,50.4885,5255.0
2022-06-08 11:55:00,54.02,54.05,54.01,54.03,3600.0,50.4698,50.4979,50.4605,50.4792,3600.0
2022-06-08 12:00:00,54.03,54.03,53.97,53.98,8876.0,50.4792,50.4792,50.4231,50.4325,8876.0
2022-06-08 12:05:00,53.98,53.98,53.94,53.96,3565.0,50.4325,50.4325,50.3951,50.4138,3565.0
2022-06-08 12:10:00,53.97,54.0,53.97,53.97,3803.0,50.4231,50.4511,50.4231,50.4231,3803.0
2022-06-08 12:15:00,53.98,53.99,53.92,53.93,3703.0,50.4325,50.4418,50.3764,50.3857,3703.0
2022-06-08 12:20:00,53.91,53.91,53.85,53.86,4489.0,50.3671,50.3671,50.311,50.3203,4489.0
2022-06-08 12:25:00,53.85,53.92,53.82,53.92,3139.0,50.311,50.3764,50.283,50.3764,3139.0
2022-06-08 12:30:00,53.91,53.91,53.79,53.81,7749.0,50.3671,50.3671,50.2549,50.2736,7749.0
2022-06-08 12:35:00,53.82,53.83,53.74,53.74,14691.0,50.283,50.2923,50.2082,50.2082,14691.0
2022-06-08 12:40:00,53.73,53.79,53.71,53.72,8510.0,50.1989,50.2549,50.1802,50.1895,8510.0
2022-06-08 12:45:00,53.71,53.78,53.69,53.76,6958.0,50.1802,50.2456,50.1615,50.2269,6958.0
2022-06-08 12:50:00,53.75,53.77,53.72,53.76,6346.0,50.2176,50.2363,50.1895,50.2269,6346.0
2022-06-08 12:55:00,53.76,53.81,53.76,53.81,1709.0,50.2269,50.2736,50.2269,50.2736,1709.0
2022-06-08 13:00:00,53.8,53.81,53.7,53.71,5439.0,50.2643,50.2736,50.1709,50.1802,5439.0
2022-06-08 13:05:00,53.7,53.76,53.69,53.76,2744.0,50.1709,50.2269,50.1615,50.2269,2744.0
2022-06-08 13:10:00,53.76,53.76,53.69,53.69,4897.0,50.2269,50.2269,50.1615,50.1615,4897.0
2022-06-08 13:15:00,53.69,53.79,53.68,53.77,4191.0,50.1615,50.2549,50.1522,50.2363,4191.0
2022-06-08 13:20:00,53.75,53.75,53.7,53.7,3951.0,50.2176,50.2176,50.1709,50.1709,3951.0
2022-06-08 13:25:00,53.71,53.71,53.67,53.67,5962.0,50.1802,50.1802,50.1428,50.1428,5962.0
2022-06-08 13:30:00,53.66,53.66,53.6,53.6,3991.0,50.1335,50.1335,50.0774,50.0774,3991.0
2022-06-08 13:35:00,53.61,53.61,53.52,53.52,5204.0,50.0868,50.0868,50.0027,50.0027,5204.0
2022-06-08 13:40:00,53.52,53.62,53.52,53.61,4298.0,50.0027,50.0961,50.0027,50.0868,4298.0
2022-06-08 13:45:00,53.62,53.65,53.6,53.63,4359.0,50.0961,50.1241,50.0774,50.1055,4359.0
2022-06-08 13:50:00,53.62,53.62,53.56,53.57,3289.0,50.0961,50.0961,50.0401,50.0494,3289.0
2022-06-08 13:55:00,53.56,53.57,53.48,53.48,4772.0,50.0401,50.0494,49.9653,49.9653,4772.0
2022-06-08 14:00:00,53.5,53.6,53.46,53.59,35243.0,49.984,50.0774,49.9466,50.0681,35243.0
2022-06-08 14:05:00,53.6,53.61,53.54,53.55,6235.0,50.0774,50.0868,50.0214,50.0307,6235.0
2022-06-08 14:10:00,53.56,53.59,53.53,53.55,5386.0,50.0401,50.0681,50.012,50.0307,5386.0
2022-06-08 14:15:00,53.56,53.58,53.53,53.54,8269.0,50.0401,50.0587,50.012,50.0214,8269.0
2022-06-08 14:20:00,53.55,53.6,53.54,53.58,3371.0,50.0307,50.0774,50.0214,50.0587,3371.0
2022-06-08 14:25:00,53.57,53.57,53.48,53.53,7098.0,50.0494,50.0494,49.9653,50.012,7098.0
2022-06-08 14:30:00,53.53,53.56,53.52,53.53,7867.0,50.012,50.0401,50.0027,50.012,7867.0
2022-06-08 14:35:00,53.53,53.58,53.51,53.58,9199.0,50.012,50.0587,49.9933,50.0587,9199.0
2022-06-08 14:40:00,53.58,53.64,53.58,53.64,5000.0,50.0587,50.1148,50.0587,50.1148,5000.0
2022-06-08 14:45:00,53.64,53.67,53.62,53.64,6486.0,50.1148,50.1428,50.0961,50.1148,6486.0
2022-06-08 14:50:00,53.63,53.63,53.58,53.6,9707.0,50.1055,50.1055,50.0587,50.0774,9707.0
2022-06-08 14:55:00,53.6,53.62,53.57,53.6,8359.0,50.0774,50.0961,50.0494,50.0774,8359.0
2022-06-08 15:00:00,53.59,53.59,53.54,53.55,7150.0,50.0681,50.0681,50.0214,50.0307,7150.0
2022-06-08 15:05:00,53.53,53.55,53.5,53.53,11348.0,50.012,50.0307,49.984,50.012,11348.0
2022-06-08 15:10:00,53.52,53.61,53.52,53.61,6022.0,50.0027,50.0868,50.0027,50.0868,6022.0
2022-06-08 15:15:00,53.61,53.62,53.59,53.61,5967.0,50.0868,50.0961,50.0681,50.0868,5967.0
2022-06-08 15:20:00,53.61,53.69,53.61,53.66,7777.0,50.0868,50.1615,50.0868,50.1335,7777.0
2022-06-08 15:25:00,53.67,53.68,53.61,53.61,9387.0,50.1428,50.1522,50.0868,50.0868,9387.0
2022-06-08 15:30:00,53.63,53.64,53.55,53.62,23242.0,50.1055,50.1148,50.0307,50.0961,23242.0
2022-06-08 15:35:00,53.63,53.64,53.56,53.56,21633.0,50.1055,50.1148,50.0401,50.0401,21633.0
2022-06-08 15:40:00,53.56,53.57,53.51,53.54,27061.0,50.0401,50.0494,49.9933,50.0214,27061.0
2022-06-08 15:45:00,53.54,53.55,53.48,53.48,27431.0,50.0214,50.0307,49.9653,49.9653,27431.0
2022-06-08 15:50:00,53.49,53.58,53.47,53.5,40238.0,49.9747,50.0587,49.956,49.984,40238.0
2022-06-08 15:55:00,53.5,53.58,53.49,53.55,74384.0,49.984,50.0587,49.9747,50.0307,74384.0
2022-06-09 09:30:00,53.15,53.26,52.98,53.22,109361.0,49.657,49.7598,49.4982,49.7224,109361.0
2022-06-09 09:35:00,53.25,53.32,53.0,53.05,38016.0,49.7504,49.8158,49.5169,49.5636,38016.0
2022-06-09 09:40:00,53.05,53.16,53.0,53.0,26864.0,49.5636,49.6663,49.5169,49.5169,26864.0
2022-06-09 09:45:00,52.98,53.16,52.95,53.0,16428.0,49.4982,49.6663,49.4701,49.5169,16428.0
2022-06-09 09:50:00,53.02,53.18,52.98,53.12,12088.0,49.5355,49.685,49.4982,49.629,12088.0
2022-06-09 09:55:00,53.12,53.17,53.08,53.13,17260.0,49.629,49.6757,49.5916,49.6383,17260.0
2022-06-09 10:00:00,53.14,53.15,53.08,53.11,11681.0,49.6477,49.657,49.5916,49.6196,11681.0
2022-06-09 10:05:00,53.11,53.11,52.98,52.98,13496.0,49.6196,49.6196,49.4982,49.4982,13496.0
2022-06-09 10:10:00,52.98,52.98,52.8,52.88,58571.0,49.4982,49.4982,49.33,49.4047,58571.0
2022-06-09 10:15:00,52.87,52.98,52.84,52.98,42516.0,49.3954,49.4982,49.3674,49.4982,42516.0
2022-06-09 10:20:00,53.0,53.03,52.92,52.94,11368.0,49.5169,49.5449,49.4421,49.4608,11368.0
2022-06-09 10:25:00,52.92,52.93,52.8,52.84,6122.0,49.4421,49.4515,49.33,49.3674,6122.0
2022-06-09 10:30:00,52.86,53.02,52.86,52.9,5379.0,49.3861,49.5355,49.3861,49.4234,5379.0
2022-06-09 10:35:00,52.91,53.0,52.9,53.0,5444.0,49.4328,49.5169,49.4234,49.5169,5444.0
2022-06-09 10:40:00,52.97,52.97,52.86,52.91,6138.0,49.4888,49.4888,49.3861,49.4328,6138.0
2022-06-09 10:45:00,52.91,52.93,52.8,52.81,50751.0,49.4328,49.4515,49.33,49.3393,50751.0
2022-06-09 10:50:00,52.8,52.8,52.71,52.72,9543.0,49.33,49.33,49.2459,49.2553,9543.0
2022-06-09 10:55:00,52.72,52.75,52.67,52.73,14549.0,49.2553,49.2833,49.2085,49.2646,14549.0
2022-06-09 11:00:00,52.73,52.79,52.68,52.69,9338.0,49.2646,49.3207,49.2179,49.2272,9338.0
2022-06-09 11:05:00,52.69,52.8,52.68,52.8,5227.0,49.2272,49.33,49.2179,49.33,5227.0
2022-06-09 11:10:00,52.76,52.86,52.76,52.86,5651.0,49.2926,49.3861,49.2926,49.3861,5651.0
2022-06-09 11:15:00,52.86,52.86,52.76,52.77,6877.0,49.3861,49.3861,49.2926,49.302,6877.0
2022-06-09 11:20:00,52.78,52.87,52.78,52.83,7394.0,49.3113,49.3954,49.3113,49.358,7394.0
2022-06-09 11:25:00,52.83,52.86,52.79,52.85,6471.0,49.358,49.3861,49.3207,49.3767,6471.0
2022-06-09 11:30:00,52.83,52.86,52.76,52.77,7333.0,49.358,49.3861,49.2926,49.302,7333.0
2022-06-09 11:35:00,52.78,52.88,52.78,52.88,9811.0,49.3113,49.4047,49.3113,49.4047,9811.0
2022-06-09 11:40:00,52.84,53.03,52.83,52.94,10027.0,49.3674,49.5449,49.358,49.4608,10027.0
2022-06-09 11:45:00,52.95,53.0,52.9,52.9,5476.0,49.4701,49.5169,49.4234,49.4234,5476.0
2022-06-09 11:50:00,52.91,52.96,52.88,52.91,3691.0,49.4328,49.4795,49.4047,49.4328,3691.0
2022-06-09 11:55:00,52.92,52.99,52.92,52.98,3746.0,49.4421,49.5075,49.4421,49.4982,3746.0
2022-06-09 12:00:00,52.97,53.0,52.95,53.0,2778.0,49.4888,49.5169,49.4701,49.5169,2778.0
2022-06-09 12:05:00,52.97,52.97,52.9,52.96,5554.0,49.4888,49.4888,49.4234,49.4795,5554.0
2022-06-09 12:10:00,52.93,52.93,52.79,52.85,3731.0,49.4515,49.4515,49.3207,49.3767,3731.0
2022-06-09 12:15:00,52.86,52.88,52.84,52.87,6428.0,49.3861,49.4047,49.3674,49.3954,6428.0
2022-06-09 12:20:00,52.87,52.92,52.87,52.91,4094.0,49.3954,49.4421,49.3954,49.4328,4094.0
2022-06-09 12:25:00,52.91,53.01,52.9,53.0,4298.0,49.4328,49.5262,49.4234,49.5169,4298.0
2022-06-09 12:30:00,53.02,53.02,52.96,53.02,2468.0,49.5355,49.5355,49.4795,49.5355,2468.0
2022-06-09 12:35:00,53.0,53.05,53.0,53.03,3946.0,49.5169,49.5636,49.5169,49.5449,3946.0
2022-06-09 12:40:00,53.03,53.09,53.03,53.08,6122.0,49.5449,49.6009,49.5449,49.5916,6122.0
2022-06-09 12:45:00,53.08,53.09,53.01,53.05,5694.0,49.5916,49.6009,49.5262,49.5636,5694.0
2022-06-09 12:50:00,53.05,53.05,52.95,53.0,6963.0,49.5636,49.5636,49.4701,49.5169,6963.0
2022-06-09 12:55:00,53.01,53.12,52.99,53.12,11309.0,49.5262,49.629,49.5075,49.629,11309.0
2022-06-09 13:00:00,53.14,53.16,53.09,53.11,3986.0,49.6477,49.6663,49.6009,49.6196,3986.0
2022-06-09 13:05:00,53.13,53.18,53.12,53.15,3597.0,49.6383,49.685,49.629,49.657,3597.0
2022-06-09 13:10:00,53.12,53.17,53.12,53.16,3681.0,49.629,49.6757,49.629,49.6663,3681.0
2022-06-09 13:15:00,53.17,53.19,53.16,53.19,2509.0,49.6757,49.6944,49.6663,49.6944,2509.0
2022-06-09 13:20:00,53.17,53.17,53.13,53.16,5391.0,49.6757,49.6757,49.6383,49.6663,5391.0
2022-06-09 13:25:00,53.14,53.14,53.07,53.14,6207.0,49.6477,49.6477,49.5823,49.6477,6207.0
2022-06-09 13:30:00,53.13,53.18,53.11,53.18,5567.0,49.6383,49.685,49.6196,49.685,5567.0
2022-06-09 13:35:00,53.18,53.25,53.18,53.21,9216.0,49.685,49.7504,49.685,49.7131,9216.0
2022-06-09 13:40:00,53.21,53.29,53.2,53.27,6893.0,49.7131,49.7878,49.7037,49.7691,6893.0
2022-06-09 13:45:00,53.27,53.33,53.27,53.32,13272.0,49.7691,49.8252,49.7691,49.8158,13272.0
2022-06-09 13:50:00,53.32,53.34,53.25,53.25,5302.0,49.8158,49.8345,49.7504,49.7504,5302.0
2022-06-09 13:55:00,53.19,53.27,53.19,53.26,4038.0,49.6944,49.7691,49.6944,49.7598,4038.0
2022-06-09 14:00:00,53.25,53.25,53.09,53.12,5366.0,49.7504,49.7504,49.6009,49.629,5366.0
2022-06-09 14:05:00,53.11,53.13,53.09,53.12,2866.0,49.6196,49.6383,49.6009,49.629,2866.0
2022-06-09 14:10:00,53.12,53.15,53.11,53.15,3661.0,49.629,49.657,49.6196,49.657,3661.0
2022-06-09 14:15:00,53.14,53.16,53.09,53.09,9324.0,49.6477,49.6663,49.6009,49.6009,9324.0
2022-06-09 14:20:00,53.09,53.1,53.08,53.08,7432.0,49.6009,49.6103,49.5916,49.5916,7432.0
2022-06-09 14:25:00,53.09,53.17,53.07,53.12,24639.0,49.6009,49.6757,49.5823,49.629,24639.0
2022-06-09 14:30:00,53.13,53.17,53.07,53.09,11909.0,49.6383,49.6757,49.5823,49.6009,11909.0
2022-06-09 14:35:00,53.09,53.12,53.07,53.12,5986.0,49.6009,49.629,49.5823,49.629,5986.0
2022-06-09 14:40:00,53.1,53.13,53.07,53.09,3759.0,49.6103,49.6383,49.5823,49.6009,3759.0
2022-06-09 14:45:00,53.09,53.15,53.09,53.15,5913.0,49.6009,49.657,49.6009,49.657,5913.0
2022-06-09 14:50:00,53.15,53.15,53.11,53.11,5797.0,49.657,49.657,49.6196,49.6196,5797.0
2022-06-09 14:55:00,53.11,53.15,53.07,53.08,10968.0,49.6196,49.657,49.5823,49.5916,10968.0
2022-06-09 15:00:00,53.07,53.09,53.02,53.03,14375.0,49.5823,49.6009,49.5355,49.5449,14375.0
2022-06-09 15:05:00,53.02,53.03,52.95,52.96,12330.0,49.5355,49.5449,49.4701,49.4795,12330.0
2022-06-09 15:10:00,52.97,52.99,52.86,52.87,43245.0,49.4888,49.5075,49.3861,49.3954,43245.0
2022-06-09 15:15:00,52.88,52.89,52.83,52.86,19376.0,49.4047,49.4141,49.358,49.3861,19376.0
2022-06-09 15:20:00,52.86,52.86,52.76,52.83,16889.0,49.3861,49.3861,49.2926,49.358,16889.0
2022-06-09 15:25:00,52.82,52.82,52.68,52.69,23460.0,49.3487,49.3487,49.2179,49.2272,23460.0
2022-06-09 15:30:00,52.67,52.71,52.62,52.62,16221.0,49.2085,49.2459,49.1618,49.1618,16221.0
2022-06-09 15:35:00,52.63,52.66,52.57,52.59,36934.0,49.1712,49.1992,49.1151,49.1338,36934.0
2022-06-09 15:40:00,52.59,52.59,52.47,52.51,57025.0,49.1338,49.1338,49.0217,49.0591,57025.0
2022-06-09 15:45:00,52.49,52.5,52.39,52.43,44688.0,49.0404,49.0497,48.9469,48.9843,44688.0
2022-06-09 15:50:00,52.42,52.51,52.36,52.45,62696.0,48.975,49.0591,48.9189,49.003,62696.0
2022-06-09 15:55:00,52.46,52.47,52.31,52.35,133633.0,49.0123,49.0217,48.8722,48.9096,133633.0
2022-06-10 09:30:00,51.78,52.0,51.56,51.66,63052.0,48.377,48.5826,48.1715,48.2649,63052.0
2022-06-10 09:35:00,51.62,52.06,51.59,52.06,16315.0,48.2276,48.6386,48.1995,48.6386,16315.0
2022-06-10 09:40:00,52.04,52.39,52.0,52.38,23722.0,48.62,48.9469,48.5826,48.9376,23722.0
2022-06-10 09:45:00,52.42,52.56,52.38,52.42,31487.0,48.975,49.1058,48.9376,48.975,31487.0
2022-06-10 09:50:00,52.41,52.55,52.31,52.43,18301.0,48.9656,49.0964,48.8722,48.9843,18301.0
2022-06-10 09:55:00,52.43,52.54,52.39,52.46,10968.0,48.9843,49.0871,48.9469,49.0123,10968.0
2022-06-10 10:00:00,52.45,52.45,52.14,52.14,9793.0,49.003,49.003,48.7134,48.7134,9793.0
2022-06-10 10:05:00,52.12,52.29,52.11,52.25,6724.0,48.6947,48.8535,48.6853,48.8161,6724.0
2022-06-10 10:10:00,52.25,52.25,52.07,52.13,6421.0,48.8161,48.8161,48.648,48.704,6421.0
2022-06-10 10:15:00,52.12,52.19,52.1,52.14,5936.0,48.6947,48.7601,48.676,48.7134,5936.0
2022-06-10 10:20:00,52.13,52.18,52.04,52.04,6049.0,48.704,48.7507,48.62,48.62,6049.0
2022-06-10 10:25:00,52.01,52.16,52.01,52.13,7700.0,48.5919,48.7321,48.5919,48.704,7700.0
2022-06-10 10:30:00,52.13,52.31,52.13,52.3,7152.0,48.704,48.8722,48.704,48.8629,7152.0
2022-06-10 10:35:00,52.32,52.53,52.31,52.44,13207.0,48.8815,49.0777,48.8722,48.9937,13207.0
2022-06-10 10:40:00,52.45,52.56,52.45,52.55,8878.0,49.003,49.1058,49.003,49.0964,8878.0
2022-06-10 10:45:00,52.53,52.75,52.53,52.75,14528.0,49.0777,49.2833,49.0777,49.2833,14528.0
2022-06-10 10:50:00,52.73,52.75,52.66,52.71,9315.0,49.2646,49.2833,49.1992,49.2459,9315.0
2022-06-10 10:55:00,52.72,52.75,52.63,52.72,13712.0,49.2553,49.2833,49.1712,49.2553,13712.0
2022-06-10 11:00:00,52.71,52.86,52.69,52.83,19886.0,49.2459,49.3861,49.2272,49.358,19886.0
2022-06-10 11:05:00,52.82,52.85,52.75,52.84,12541.0,49.3487,49.3767,49.2833,49.3674,12541.0
2022-06-10 11:10:00,52.83,52.92,52.79,52.86,17617.0,49.358,49.4421,49.3207,49.3861,17617.0
2022-06-10 11:15:00,52.86,52.87,52.8,52.87,8157.0,49.3861,49.3954,49.33,49.3954,8157.0
2022-06-10 11:20:00,52.88,52.89,52.77,52.77,12103.0,49.4047,49.4141,49.302,49.302,12103.0
2022-06-10 11:25:00,52.76,52.84,52.71,52.81,24638.0,49.2926,49.3674,49.2459,49.3393,24638.0
2022-06-10 11:30:00,52.8,52.8,52.7,52.75,10251.0,49.33,49.33,49.2366,49.2833,10251.0
2022-06-10 11:35:00,52.75,52.81,52.73,52.73,9992.0,49.2833,49.3393,49.2646,49.2646,9992.0
2022-06-10 11:40:00,52.74,52.85,52.73,52.83,8645.0,49.2739,49.3767,49.2646,49.358,8645.0
2022-06-10 11:45:00,52.83,52.9,52.81,52.83,8444.0,49.358,49.4234,49.3393,49.358,8444.0
2022-06-10 11:50:00,52.83,52.86,52.79,52.85,6284.0,49.358,49.3861,49.3207,49.3767,6284.0
2022-06-10 11:55:00,52.83,52.91,52.82,52.89,5967.0,49.358,49.4328,49.3487,49.4141,5967.0
2022-06-10 12:00:00,52.9,52.96,52.89,52.95,5351.0,49.4234,49.4795,49.4141,49.4701,5351.0
2022-06-10 12:05:00,52.95,53.06,52.94,53.05,14555.0,49.4701,49.5729,49.4608,49.5636,14555.0
2022-06-10 12:10:00,53.05,53.06,52.92,52.95,7950.0,49.5636,49.5729,49.4421,49.4701,7950.0
2022-06-10 12:15:00,52.94,52.94,52.83,52.83,6629.0,49.4608,49.4608,49.358,49.358,6629.0
2022-06-10 12:20:00,52.83,52.98,52.83,52.93,11002.0,49.358,49.4982,49.358,49.4515,11002.0
2022-06-10 12:25:00,52.91,52.97,52.89,52.97,6663.0,49.4328,49.4888,49.4141,49.4888,6663.0
2022-06-10 12:30:00,52.97,53.0,52.89,52.96,9543.0,49.4888,49.5169,49.4141,49.4795,9543.0
2022-06-10 12:35:00,52.95,53.01,52.93,52.99,7120.0,49.4701,49.5262,49.4515,49.5075,7120.0
2022-06-10 12:40:00,52.98,53.07,52.96,53.03,10288.0,49.4982,49.5823,49.4795,49.5449,10288.0
2022-06-10 12:45:00,53.02,53.04,52.91,52.98,6408.0,49.5355,49.5542,49.4328,49.4982,6408.0
2022-06-10 12:50:00,52.97,53.01,52.94,52.97,50611.0,49.4888,49.5262,49.4608,49.4888,50611.0
2022-06-10 12:55:00,52.96,53.06,52.95,53.05,15009.0,49.4795,49.5729,49.4701,49.5636,15009.0
2022-06-10 13:00:00,53.05,53.07,53.0,53.01,46405.0,49.5636,49.5823,49.5169,49.5262,46405.0
2022-06-10 13:05:00,53.0,53.11,53.0,53.11,55399.0,49.5169,49.6196,49.5169,49.6196,55399.0
2022-06-10 13:10:00,53.11,53.24,53.08,53.21,17157.0,49.6196,49.7411,49.5916,49.7131,17157.0
2022-06-10 13:15:00,53.2,53.38,53.19,53.36,15492.0,49.7037,49.8719,49.6944,49.8532,15492.0
2022-06-10 13:20:00,53.36,53.4,53.32,53.4,19256.0,49.8532,49.8906,49.8158,49.8906,19256.0
2022-06-10 13:25:00,53.39,53.62,53.39,53.62,46093.0,49.8812,50.0961,49.8812,50.0961,46093.0
2022-06-10 13:30:00,53.61,53.61,53.48,53.54,19070.0,50.0868,50.0868,49.9653,50.0214,19070.0
2022-06-10 13:35:00,53.56,53.63,53.55,53.61,12968.0,50.0401,50.1055,50.0307,50.0868,12968.0
2022-06-10 13:40:00,53.6,53.63,53.57,53.6,12177.0,50.0774,50.1055,50.0494,50.0774,12177.0
2022-06-10 13:45:00,53.61,53.72,53.59,53.7,19611.0,50.0868,50.1895,50.0681,50.1709,19611.0
2022-06-10 13:50:00,53.72,53.76,53.69,53.76,14831.0,50.1895,50.2269,50.1615,50.2269,14831.0
2022-06-10 13:55:00,53.75,53.75,53.59,53.65,12668.0,50.2176,50.2176,50.0681,50.1241,12668.0
2022-06-10 14:00:00,53.65,53.65,53.44,53.44,9669.0,50.1241,50.1241,49.9279,49.9279,9669.0
2022-06-10 14:05:00,53.44,53.58,53.41,53.58,8079.0,49.9279,50.0587,49.8999,50.0587,8079.0
2022-06-10 14:10:00,53.6,53.63,53.54,53.58,5542.0,50.0774,50.1055,50.0214,50.0587,5542.0
2022-06-10 14:15:00,53.55,53.68,53.53,53.66,4945.0,50.0307,50.1522,50.012,50.1335,4945.0
2022-06-10 14:20:00,53.68,53.73,53.67,53.7,7106.0,50.1522,50.1989,50.1428,50.1709,7106.0
2022-06-10 14:25:00,53.69,53.7,53.63,53.66,16781.0,50.1615,50.1709,50.1055,50.1335,16781.0
2022-06-10 14:30:00,53.67,53.69,53.62,53.67,3682.0,50.1428,50.1615,50.0961,50.1428,3682.0
2022-06-10 14:35:00,53.65,53.66,53.52,53.52,6366.0,50.1241,50.1335,50.0027,50.0027,6366.0
2022-06-10 14:40:00,53.51,53.55,53.47,53.54,5039.0,49.9933,50.0307,49.956,50.0214,5039.0
2022-06-10 14:45:00,53.59,53.73,53.59,53.73,15699.0,50.0681,50.1989,50.0681,50.1989,15699.0
2022-06-10 14:50:00,53.73,53.8,53.72,53.79,15038.0,50.1989,50.2643,50.1895,50.2549,15038.0
2022-06-10 14:55:00,53.8,53.88,53.78,53.87,21641.0,50.2643,50.339,50.2456,50.3297,21641.0
2022-06-10 15:00:00,53.87,53.88,53.75,53.81,20630.0,50.3297,50.339,50.2176,50.2736,20630.0
2022-06-10 15:05:00,53.81,53.84,53.71,53.82,14923.0,50.2736,50.3017,50.1802,50.283,14923.0
2022-06-10 15:10:00,53.8,53.9,53.79,53.89,14855.0,50.2643,50.3577,50.2549,50.3484,14855.0
2022-06-10 15:15:00,53.88,53.93,53.8,53.87,19533.0,50.339,50.3857,50.2643,50.3297,19533.0
2022-06-10 15:20:00,53.87,53.87,53.74,53.85,20938.0,50.3297,50.3297,50.2082,50.311,20938.0
2022-06-10 15:25:00,53.86,53.97,53.86,53.91,25876.0,50.3203,50.4231,50.3203,50.3671,25876.0
2022-06-10 15:30:00,53.9,53.91,53.81,53.85,38954.0,50.3577,50.3671,50.2736,50.311,38954.0
2022-06-10 15:35:00,53.85,53.96,53.82,53.9,59360.0,50.311,50.4138,50.283,50.3577,59360.0
2022-06-10 15:40:00,53.9,53.92,53.76,53.8,64564.0,50.3577,50.3764,50.2269,50.2643,64564.0
2022-06-10 15:45:00,53.81,53.85,53.73,53.76,47965.0,50.2736,50.311,50.1989,50.2269,47965.0
2022-06-10 15:50:00,53.75,53.81,53.62,53.69,81435.0,50.2176,50.2736,50.0961,50.1615,81435.0
2022-06-10 15:55:00,53.68,53.72,53.44,53.46,181493.0,50.1522,50.1895,49.9279,49.9466,181493.0
2022-06-13 09:30:00,52.57,53.15,52.56,53.08,66650.0,49.1151,49.657,49.1058,49.5916,66650.0
2022-06-13 09:35:00,53.1,53.1,52.73,52.77,22615.0,49.6103,49.6103,49.2646,49.302,22615.0
2022-06-13 09:40:00,52.77,52.85,52.63,52.77,20590.0,49.302,49.3767,49.1712,49.302,20590.0
2022-06-13 09:45:00,52.8,52.92,52.74,52.77,26190.0,49.33,49.4421,49.2739,49.302,26190.0
2022-06-13 09:50:00,52.8,52.81,52.53,52.57,12389.0,49.33,49.3393,49.0777,49.1151,12389.0
2022-06-13 09:55:00,52.6,52.67,52.48,52.6,21354.0,49.1431,49.2085,49.031,49.1431,21354.0
2022-06-13 10:00:00,52.59,52.71,52.53,52.62,15906.0,49.1338,49.2459,49.0777,49.1618,15906.0
2022-06-13 10:05:00,52.59,52.8,52.59,52.71,9734.0,49.1338,49.33,49.1338,49.2459,9734.0
2022-06-13 10:10:00,52.72,52.73,52.55,52.6,7167.0,49.2553,49.2646,49.0964,49.1431,7167.0
2022-06-13 10:15:00,52.59,52.59,52.37,52.4,6765.0,49.1338,49.1338,48.9283,48.9563,6765.0
2022-06-13 10:20:00,52.37,52.47,52.36,52.47,8942.0,48.9283,49.0217,48.9189,49.0217,8942.0
2022-06-13 10:25:00,52.45,52.46,52.34,52.36,8064.0,49.003,49.0123,48.9002,48.9189,8064.0
2022-06-13 10:30:00,52.38,52.45,52.34,52.44,8040.0,48.9376,49.003,48.9002,48.9937,8040.0
2022-06-13 10:35:00,52.45,52.53,52.4,52.45,6975.0,49.003,49.0777,48.9563,49.003,6975.0
2022-06-13 10:40:00,52.42,52.42,52.32,52.34,12246.0,48.975,48.975,48.8815,48.9002,12246.0
2022-06-13 10:45:00,52.34,52.34,52.05,52.05,10076.0,48.9002,48.9002,48.6293,48.6293,10076.0
2022-06-13 10:50:00,52.05,52.08,51.98,51.98,11824.0,48.6293,48.6573,48.5639,48.5639,11824.0
2022-06-13 10:55:00,51.98,52.03,51.89,51.97,11571.0,48.5639,48.6106,48.4798,48.5546,11571.0
2022-06-13 11:00:00,51.93,52.01,51.88,51.93,9879.0,48.5172,48.5919,48.4705,48.5172,9879.0
2022-06-13 11:05:00,51.91,51.97,51.82,51.82,13336.0,48.4985,48.5546,48.4144,48.4144,13336.0
2022-06-13 11:10:00,51.83,51.91,51.83,51.88,7532.0,48.4238,48.4985,48.4238,48.4705,7532.0
2022-06-13 11:15:00,51.91,52.11,51.9,52.11,8901.0,48.4985,48.6853,48.4892,48.6853,8901.0
2022-06-13 11:20:00,52.1,52.19,52.02,52.18,9589.0,48.676,48.7601,48.6013,48.7507,9589.0
2022-06-13 11:25:00,52.21,52.21,52.12,52.16,6270.0,48.7788,48.7788,48.6947,48.7321,6270.0
2022-06-13 11:30:00,52.15,52.17,52.0,52.11,8890.0,48.7227,48.7414,48.5826,48.6853,8890.0
2022-06-13 11:35:00,52.13,52.2,52.1,52.14,8264.0,48.704,48.7694,48.676,48.7134,8264.0
2022-06-13 11:40:00,52.17,52.22,52.1,52.16,3854.0,48.7414,48.7881,48.676,48.7321,3854.0
2022-06-13 11:45:00,52.19,52.19,52.08,52.15,6446.0,48.7601,48.7601,48.6573,48.7227,6446.0
2022-06-13 11:50:00,52.16,52.19,51.99,52.02,22801.0,48.7321,48.7601,48.5732,48.6013,22801.0
2022-06-13 11:55:00,52.04,52.08,52.0,52.06,13551.0,48.62,48.6573,48.5826,48.6386,13551.0
2022-06-13 12:00:00,52.05,52.1,52.0,52.01,5443.0,48.6293,48.676,48.5826,48.5919,5443.0
2022-06-13 12:05:00,52.01,52.11,51.97,52.01,9787.0,48.5919,48.6853,48.5546,48.5919,9787.0
2022-06-13 12:10:00,51.99,52.09,51.96,51.99,8302.0,48.5732,48.6667,48.5452,48.5732,8302.0
2022-06-13 12:15:00,51.99,52.04,51.95,52.02,7167.0,48.5732,48.62,48.5359,48.6013,7167.0
2022-06-13 12:20:00,52.04,52.13,52.0,52.05,16404.0,48.62,48.704,48.5826,48.6293,16404.0
2022-06-13 12:25:00,52.07,52.09,51.97,52.0,5314.0,48.648,48.6667,48.5546,48.5826,5314.0
2022-06-13 12:30:00,51.99,52.18,51.91,52.13,9944.0,48.5732,48.7507,48.4985,48.704,9944.0
2022-06-13 12:35:00,52.11,52.18,52.08,52.14,6766.0,48.6853,48.7507,48.6573,48.7134,6766.0
2022-06-13 12:40:00,52.11,52.13,51.93,51.93,7467.0,48.6853,48.704,48.5172,48.5172,7467.0
2022-06-13 12:45:00,51.9,51.98,51.88,51.88,3415.0,48.4892,48.5639,48.4705,48.4705,3415.0
2022-06-13 12:50:00,51.88,51.93,51.81,51.81,7624.0,48.4705,48.5172,48.4051,48.4051,7624.0
2022-06-13 12:55:00,51.84,51.84,51.73,51.75,5234.0,48.4331,48.4331,48.3303,48.349,5234.0
2022-06-13 13:00:00,51.74,51.75,51.56,51.65,15081.0,48.3397,48.349,48.1715,48.2556,15081.0
2022-06-13 13:05:00,51.64,51.69,51.58,51.66,7703.0,48.2462,48.293,48.1902,48.2649,7703.0
2022-06-13 13:10:00,51.66,51.66,51.6,51.66,6146.0,48.2649,48.2649,48.2089,48.2649,6146.0
2022-06-13 13:15:00,51.66,51.66,51.56,51.57,5439.0,48.2649,48.2649,48.1715,48.1808,5439.0
2022-06-13 13:20:00,51.57,51.59,51.51,51.53,8314.0,48.1808,48.1995,48.1248,48.1435,8314.0
2022-06-13 13:25:00,51.55,51.57,51.44,51.5,5430.0,48.1622,48.1808,48.0594,48.1154,5430.0
2022-06-13 13:30:00,51.5,51.53,51.39,51.4,5994.0,48.1154,48.1435,48.0127,48.022,5994.0
2022-06-13 13:35:00,51.39,51.51,51.39,51.47,6750.0,48.0127,48.1248,48.0127,48.0874,6750.0
2022-06-13 13:40:00,51.51,51.61,51.48,51.57,4696.0,48.1248,48.2182,48.0968,48.1808,4696.0
2022-06-13 13:45:00,51.6,51.73,51.6,51.73,6491.0,48.2089,48.3303,48.2089,48.3303,6491.0
2022-06-13 13:50:00,51.73,51.75,51.54,51.54,10597.0,48.3303,48.349,48.1528,48.1528,10597.0
2022-06-13 13:55:00,51.56,51.69,51.56,51.69,4591.0,48.1715,48.293,48.1715,48.293,4591.0
2022-06-13 14:00:00,51.69,51.69,51.57,51.65,8706.0,48.293,48.293,48.1808,48.2556,8706.0
2022-06-13 14:05:00,51.63,51.67,51.55,51.57,5639.0,48.2369,48.2743,48.1622,48.1808,5639.0
2022-06-13 14:10:00,51.56,51.61,51.51,51.54,3400.0,48.1715,48.2182,48.1248,48.1528,3400.0
2022-06-13 14:15:00,51.54,51.64,51.53,51.61,4648.0,48.1528,48.2462,48.1435,48.2182,4648.0
2022-06-13 14:20:00,51.62,51.65,51.57,51.57,4496.0,48.2276,48.2556,48.1808,48.1808,4496.0
2022-06-13 14:25:00,51.57,51.61,51.54,51.6,5234.0,48.1808,48.2182,48.1528,48.2089,5234.0
2022-06-13 14:30:00,51.58,51.58,51.43,51.57,5352.0,48.1902,48.1902,48.05,48.1808,5352.0
2022-06-13 14:35:00,51.57,51.72,51.57,51.68,5553.0,48.1808,48.321,48.1808,48.2836,5553.0
2022-06-13 14:40:00,51.67,51.77,51.67,51.76,10384.0,48.2743,48.3677,48.2743,48.3584,10384.0
2022-06-13 14:45:00,51.76,51.81,51.72,51.75,6012.0,48.3584,48.4051,48.321,48.349,6012.0
2022-06-13 14:50:00,51.74,51.76,51.69,51.73,7017.0,48.3397,48.3584,48.293,48.3303,7017.0
2022-06-13 14:55:00,51.71,51.71,51.56,51.57,3588.0,48.3116,48.3116,48.1715,48.1808,3588.0
2022-06-13 15:00:00,51.53,51.61,51.49,51.59,6220.0,48.1435,48.2182,48.1061,48.1995,6220.0
2022-06-13 15:05:00,51.59,51.6,51.51,51.54,7960.0,48.1995,48.2089,48.1248,48.1528,7960.0
2022-06-13 15:10:00,51.52,51.52,51.48,51.51,7938.0,48.1341,48.1341,48.0968,48.1248,7938.0
2022-06-13 15:15:00,51.53,51.69,51.43,51.66,23172.0,48.1435,48.293,48.05,48.2649,23172.0
2022-06-13 15:20:00,51.64,51.73,51.6,51.63,18402.0,48.2462,48.3303,48.2089,48.2369,18402.0
2022-06-13 15:25:00,51.62,51.67,51.53,51.53,14178.0,48.2276,48.2743,48.1435,48.1435,14178.0
2022-06-13 15:30:00,51.53,51.56,51.41,51.49,20804.0,48.1435,48.1715,48.0314,48.1061,20804.0
2022-06-13 15:35:00,51.51,51.54,51.28,51.3,34497.0,48.1248,48.1528,47.9099,47.9286,34497.0
2022-06-13 15:40:00,51.29,51.29,51.09,51.17,40259.0,47.9192,47.9192,47.7324,47.8071,40259.0
2022-06-13 15:45:00,51.18,51.36,51.16,51.32,34748.0,47.8165,47.9846,47.7978,47.9473,34748.0
2022-06-13 15:50:00,51.31,51.43,51.2,51.41,77947.0,47.9379,48.05,47.8352,48.0314,77947.0
2022-06-13 15:55:00,51.4,51.51,51.37,51.49,135783.0,48.022,48.1248,47.994,48.1061,135783.0
2022-06-14 09:30:00,51.37,51.69,51.37,51.67,41345.0,47.994,48.293,47.994,48.2743,41345.0
2022-06-14 09:35:00,51.6,51.7,51.42,51.62,13968.0,48.2089,48.3023,48.0407,48.2276,13968.0
2022-06-14 09:40:00,51.62,51.76,51.54,51.67,14942.0,48.2276,48.3584,48.1528,48.2743,14942.0
2022-06-14 09:45:00,51.67,51.92,51.61,51.8,22661.0,48.2743,48.5078,48.2182,48.3957,22661.0
2022-06-14 09:50:00,51.63,51.65,51.51,51.6,17580.0,48.2369,48.2556,48.1248,48.2089,17580.0
2022-06-14 09:55:00,51.66,51.8,51.62,51.79,13323.0,48.2649,48.3957,48.2276,48.3864,13323.0
2022-06-14 10:00:00,51.73,51.79,51.59,51.6,12493.0,48.3303,48.3864,48.1995,48.2089,12493.0
2022-06-14 10:05:00,51.62,51.73,51.57,51.63,8853.0,48.2276,48.3303,48.1808,48.2369,8853.0
2022-06-14 10:10:00,51.62,51.62,51.38,51.47,8961.0,48.2276,48.2276,48.0033,48.0874,8961.0
2022-06-14 10:15:00,51.47,51.54,51.43,51.5,8722.0,48.0874,48.1528,48.05,48.1154,8722.0
2022-06-14 10:20:00,51.49,51.49,51.33,51.41,6510.0,48.1061,48.1061,47.9566,48.0314,6510.0
2022-06-14 10:25:00,51.36,51.38,51.25,51.25,8832.0,47.9846,48.0033,47.8819,47.8819,8832.0
2022-06-14 10:30:00,51.24,51.25,51.11,51.17,15118.0,47.8725,47.8819,47.7511,47.8071,15118.0
2022-06-14 10:35:00,51.18,51.21,51.01,51.07,12560.0,47.8165,47.8445,47.6576,47.7137,12560.0
2022-06-14 10:40:00,51.05,51.05,50.88,50.97,9752.0,47.695,47.695,47.5362,47.6203,9752.0
2022-06-14 10:45:00,51.0,51.15,50.95,51.14,9363.0,47.6483,47.7884,47.6016,47.7791,9363.0
2022-06-14 10:50:00,51.16,51.3,51.16,51.17,12189.0,47.7978,47.9286,47.7978,47.8071,12189.0
2022-06-14 10:55:00,51.14,51.22,51.08,51.22,8077.0,47.7791,47.8538,47.723,47.8538,8077.0
2022-06-14 11:00:00,51.21,51.29,51.13,51.14,11927.0,47.8445,47.9192,47.7698,47.7791,11927.0
2022-06-14 11:05:00,51.16,51.16,51.03,51.03,12157.0,47.7978,47.7978,47.6763,47.6763,12157.0
2022-06-14 11:10:00,50.99,51.01,50.95,50.99,7004.0,47.639,47.6576,47.6016,47.639,7004.0
2022-06-14 11:15:00,50.99,51.15,50.95,51.07,25164.0,47.639,47.7884,47.6016,47.7137,25164.0
2022-06-14 11:20:00,51.05,51.07,50.91,51.06,9915.0,47.695,47.7137,47.5642,47.7044,9915.0
2022-06-14 11:25:00,51.07,51.13,51.01,51.03,9950.0,47.7137,47.7698,47.6576,47.6763,9950.0
2022-06-14 11:30:00,51.01,51.03,50.91,51.01,10409.0,47.6576,47.6763,47.5642,47.6576,10409.0
2022-06-14 11:35:00,50.99,51.13,50.97,51.0,15772.0,47.639,47.7698,47.6203,47.6483,15772.0
2022-06-14 11:40:00,50.99,51.11,50.95,51.11,11051.0,47.639,47.7511,47.6016,47.7511,11051.0
2022-06-14 11:45:00,51.09,51.09,50.92,50.97,7404.0,47.7324,47.7324,47.5736,47.6203,7404.0
2022-06-14 11:50:00,50.94,51.0,50.9,50.98,15113.0,47.5922,47.6483,47.5549,47.6296,15113.0
2022-06-14 11:55:00,50.98,51.02,50.94,50.97,11492.0,47.6296,47.667,47.5922,47.6203,11492.0
2022-06-14 12:00:00,50.94,50.94,50.62,50.65,27640.0,47.5922,47.5922,47.2933,47.3213,27640.0
2022-06-14 12:05:00,50.65,50.76,50.64,50.75,14432.0,47.3213,47.4241,47.312,47.4147,14432.0
2022-06-14 12:10:00,50.76,50.81,50.66,50.68,12733.0,47.4241,47.4708,47.3306,47.3493,12733.0
2022-06-14 12:15:00,50.67,50.8,50.64,50.79,13924.0,47.34,47.4614,47.312,47.4521,13924.0
2022-06-14 12:20:00,50.79,50.83,50.69,50.73,13000.0,47.4521,47.4895,47.3587,47.396,13000.0
2022-06-14 12:25:00,50.76,50.76,50.69,50.73,7154.0,47.4241,47.4241,47.3587,47.396,7154.0
2022-06-14 12:30:00,50.74,50.75,50.67,50.73,8936.0,47.4054,47.4147,47.34,47.396,8936.0
2022-06-14 12:35:00,50.73,50.78,50.67,50.7,18472.0,47.396,47.4428,47.34,47.368,18472.0
2022-06-14 12:40:00,50.68,50.82,50.67,50.75,25669.0,47.3493,47.4801,47.34,47.4147,25669.0
2022-06-14 12:45:00,50.75,50.78,50.73,50.77,8191.0,47.4147,47.4428,47.396,47.4334,8191.0
2022-06-14 12:50:00,50.75,50.81,50.72,50.77,10444.0,47.4147,47.4708,47.3867,47.4334,10444.0
2022-06-14 12:55:00,50.77,50.87,50.75,50.8,18034.0,47.4334,47.5268,47.4147,47.4614,18034.0
2022-06-14 13:00:00,50.81,50.86,50.74,50.79,10406.0,47.4708,47.5175,47.4054,47.4521,10406.0
2022-06-14 13:05:00,50.78,51.0,50.76,51.0,11475.0,47.4428,47.6483,47.4241,47.6483,11475.0
2022-06-14 13:10:00,51.0,51.0,50.91,50.94,8009.0,47.6483,47.6483,47.5642,47.5922,8009.0
2022-06-14 13:15:00,50.94,51.24,50.93,51.21,15595.0,47.5922,47.8725,47.5829,47.8445,15595.0
2022-06-14 13:20:00,51.2,51.3,51.19,51.21,8550.0,47.8352,47.9286,47.8258,47.8445,8550.0
2022-06-14 13:25:00,51.2,51.2,51.07,51.07,9084.0,47.8352,47.8352,47.7137,47.7137,9084.0
2022-06-14 13:30:00,51.06,51.13,51.01,51.01,8295.0,47.7044,47.7698,47.6576,47.6576,8295.0
2022-06-14 13:35:00,50.99,51.01,50.83,50.88,19531.0,47.639,47.6576,47.4895,47.5362,19531.0
2022-06-14 13:40:00,50.86,50.87,50.65,50.68,13210.0,47.5175,47.5268,47.3213,47.3493,13210.0
2022-06-14 13:45:00,50.68,50.81,50.68,50.76,28540.0,47.3493,47.4708,47.3493,47.4241,28540.0
2022-06-14 13:50:00,50.72,50.78,50.69,50.77,4245.0,47.3867,47.4428,47.3587,47.4334,4245.0
2022-06-14 13:55:00,50.74,50.93,50.74,50.83,13459.0,47.4054,47.5829,47.4054,47.4895,13459.0
2022-06-14 14:00:00,50.84,50.86,50.8,50.8,5857.0,47.4988,47.5175,47.4614,47.4614,5857.0
2022-06-14 14:05:00,50.77,50.94,50.76,50.94,7730.0,47.4334,47.5922,47.4241,47.5922,7730.0
2022-06-14 14:10:00,50.92,50.93,50.79,50.81,12703.0,47.5736,47.5829,47.4521,47.4708,12703.0
2022-06-14 14:15:00,50.81,50.84,50.78,50.83,14690.0,47.4708,47.4988,47.4428,47.4895,14690.0
2022-06-14 14:20:00,50.83,50.86,50.63,50.64,11039.0,47.4895,47.5175,47.3026,47.312,11039.0
2022-06-14 14:25:00,50.63,50.84,50.62,50.79,23808.0,47.3026,47.4988,47.2933,47.4521,23808.0
2022-06-14 14:30:00,50.78,50.79,50.69,50.76,13304.0,47.4428,47.4521,47.3587,47.4241,13304.0
2022-06-14 14:35:00,50.77,50.78,50.71,50.74,20665.0,47.4334,47.4428,47.3774,47.4054,20665.0
2022-06-14 14:40:00,50.74,50.76,50.66,50.69,12915.0,47.4054,47.4241,47.3306,47.3587,12915.0
2022-06-14 14:45:00,50.7,50.76,50.69,50.7,15286.0,47.368,47.4241,47.3587,47.368,15286.0
2022-06-14 14:50:00,50.7,50.77,50.6,50.69,17814.0,47.368,47.4334,47.2746,47.3587,17814.0
2022-06-14 14:55:00,50.68,50.77,50.67,50.7,18875.0,47.3493,47.4334,47.34,47.368,18875.0
2022-06-14 15:00:00,50.71,50.74,50.63,50.73,21719.0,47.3774,47.4054,47.3026,47.396,21719.0
2022-06-14 15:05:00,50.73,50.77,50.71,50.73,13486.0,47.396,47.4334,47.3774,47.396,13486.0
2022-06-14 15:10:00,50.74,50.76,50.69,50.69,17587.0,47.4054,47.4241,47.3587,47.3587,17587.0
2022-06-14 15:15:00,50.7,50.7,50.63,50.68,21240.0,47.368,47.368,47.3026,47.3493,21240.0
2022-06-14 15:20:00,50.7,50.82,50.7,50.76,26906.0,47.368,47.4801,47.368,47.4241,26906.0
2022-06-14 15:25:00,50.77,50.91,50.76,50.9,27105.0,47.4334,47.5642,47.4241,47.5549,27105.0
2022-06-14 15:30:00,50.9,51.03,50.86,50.93,37296.0,47.5549,47.6763,47.5175,47.5829,37296.0
2022-06-14 15:35:00,50.93,51.13,50.91,51.07,41967.0,47.5829,47.7698,47.5642,47.7137,41967.0
2022-06-14 15:40:00,51.07,51.17,51.03,51.04,48676.0,47.7137,47.8071,47.6763,47.6857,48676.0
2022-06-14 15:45:00,51.05,51.18,51.0,51.14,55102.0,47.695,47.8165,47.6483,47.7791,55102.0
2022-06-14 15:50:00,51.15,51.17,51.0,51.04,88548.0,47.7884,47.8071,47.6483,47.6857,88548.0
2022-06-14 15:55:00,51.04,51.22,51.02,51.14,235689.0,47.6857,47.8538,47.667,47.7791,235689.0
2022-06-15 09:30:00,51.29,51.61,51.28,51.4,38981.0,47.9192,48.2182,47.9099,48.022,38981.0
2022-06-15 09:35:00,51.39,51.5,51.31,51.36,27574.0,48.0127,48.1154,47.9379,47.9846,27574.0
2022-06-15 09:40:00,51.32,51.55,51.18,51.46,19936.0,47.9473,48.1622,47.8165,48.0781,19936.0
2022-06-15 09:45:00,51.45,51.55,51.39,51.55,12373.0,48.0687,48.1622,48.0127,48.1622,12373.0
2022-06-15 09:50:00,51.55,51.71,51.48,51.59,11314.0,48.1622,48.3116,48.0968,48.1995,11314.0
2022-06-15 09:55:00,51.62,51.68,51.59,51.59,7092.0,48.2276,48.2836,48.1995,48.1995,7092.0
2022-06-15 10:00:00,51.57,51.76,51.48,51.74,21545.0,48.1808,48.3584,48.0968,48.3397,21545.0
2022-06-15 10:05:00,51.74,51.75,51.62,51.72,15284.0,48.3397,48.349,48.2276,48.321,15284.0
2022-06-15 10:10:00,51.74,51.77,51.57,51.66,11719.0,48.3397,48.3677,48.1808,48.2649,11719.0
2022-06-15 10:15:00,51.66,51.76,51.66,51.75,8517.0,48.2649,48.3584,48.2649,48.349,8517.0
2022-06-15 10:20:00,51.74,51.75,51.68,51.7,11128.0,48.3397,48.349,48.2836,48.3023,11128.0
2022-06-15 10:25:00,51.67,51.79,51.67,51.73,8043.0,48.2743,48.3864,48.2743,48.3303,8043.0
2022-06-15 10:30:00,51.73,51.78,51.68,51.76,6219.0,48.3303,48.377,48.2836,48.3584,6219.0
2022-06-15 10:35:00,51.78,51.86,51.78,51.81,6047.0,48.377,48.4518,48.377,48.4051,6047.0
2022-06-15 10:40:00,51.8,51.83,51.72,51.73,9860.0,48.3957,48.4238,48.321,48.3303,9860.0
2022-06-15 10:45:00,51.73,51.73,51.62,51.62,6793.0,48.3303,48.3303,48.2276,48.2276,6793.0
2022-06-15 10:50:00,51.61,51.63,51.38,51.44,9113.0,48.2182,48.2369,48.0033,48.0594,9113.0
2022-06-15 10:55:00,51.46,51.6,51.42,51.59,18838.0,48.0781,48.2089,48.0407,48.1995,18838.0
2022-06-15 11:00:00,51.58,51.58,51.41,51.41,8312.0,48.1902,48.1902,48.0314,48.0314,8312.0
2022-06-15 11:05:00,51.43,51.48,51.39,51.46,6757.0,48.05,48.0968,48.0127,48.0781,6757.0
2022-06-15 11:10:00,51.45,51.47,51.38,51.4,9503.0,48.0687,48.0874,48.0033,48.022,9503.0
2022-06-15 11:15:00,51.4,51.41,51.29,51.3,5484.0,48.022,48.0314,47.9192,47.9286,5484.0
2022-06-15 11:20:00,51.3,51.44,51.3,51.41,9853.0,47.9286,48.0594,47.9286,48.0314,9853.0
2022-06-15 11:25:00,51.41,51.47,51.34,51.41,6258.0,48.0314,48.0874,47.966,48.0314,6258.0
2022-06-15 11:30:00,51.41,51.45,51.39,51.41,9861.0,48.0314,48.0687,48.0127,48.0314,9861.0
2022-06-15 11:35:00,51.4,51.48,51.39,51.47,6610.0,48.022,48.0968,48.0127,48.0874,6610.0
2022-06-15 11:40:00,51.48,51.52,51.45,51.48,8875.0,48.0968,48.1341,48.0687,48.0968,8875.0
2022-06-15 11:45:00,51.49,51.52,51.48,51.52,6735.0,48.1061,48.1341,48.0968,48.1341,6735.0
2022-06-15 11:50:00,51.51,51.59,51.5,51.54,5852.0,48.1248,48.1995,48.1154,48.1528,5852.0
2022-06-15 11:55:00,51.53,51.6,51.53,51.56,8618.0,48.1435,48.2089,48.1435,48.1715,8618.0
2022-06-15 12:00:00,51.56,51.58,51.51,51.52,7171.0,48.1715,48.1902,48.1248,48.1341,7171.0
2022-06-15 12:05:00,51.52,51.56,51.47,51.54,10027.0,48.1341,48.1715,48.0874,48.1528,10027.0
2022-06-15 12:10:00,51.53,51.57,51.52,51.54,4453.0,48.1435,48.1808,48.1341,48.1528,4453.0
2022-06-15 12:15:00,51.59,51.6,51.5,51.52,8922.0,48.1995,48.2089,48.1154,48.1341,8922.0
2022-06-15 12:20:00,51.53,51.58,51.52,51.55,5823.0,48.1435,48.1902,48.1341,48.1622,5823.0
2022-06-15 12:25:00,51.55,51.55,51.5,51.5,6643.0,48.1622,48.1622,48.1154,48.1154,6643.0
2022-06-15 12:30:00,51.51,51.58,51.49,51.57,9109.0,48.1248,48.1902,48.1061,48.1808,9109.0
2022-06-15 12:35:00,51.57,51.57,51.48,51.49,4480.0,48.1808,48.1808,48.0968,48.1061,4480.0
2022-06-15 12:40:00,51.49,51.5,51.35,51.38,7585.0,48.1061,48.1154,47.9753,48.0033,7585.0
2022-06-15 12:45:00,51.37,51.38,51.34,51.36,4874.0,47.994,48.0033,47.966,47.9846,4874.0
2022-06-15 12:50:00,51.36,51.37,51.31,51.34,8444.0,47.9846,47.994,47.9379,47.966,8444.0
2022-06-15 12:55:00,51.33,51.35,51.29,51.3,8517.0,47.9566,47.9753,47.9192,47.9286,8517.0
2022-06-15 13:00:00,51.28,51.3,51.24,51.29,12441.0,47.9099,47.9286,47.8725,47.9192,12441.0
2022-06-15 13:05:00,51.29,51.35,51.24,51.29,6340.0,47.9192,47.9753,47.8725,47.9192,6340.0
2022-06-15 13:10:00,51.29,51.33,51.27,51.31,5274.0,47.9192,47.9566,47.9006,47.9379,5274.0
2022-06-15 13:15:00,51.3,51.32,51.22,51.25,6224.0,47.9286,47.9473,47.8538,47.8819,6224.0
2022-06-15 13:20:00,51.25,51.27,51.23,51.27,6760.0,47.8819,47.9006,47.8632,47.9006,6760.0
2022-06-15 13:25:00,51.26,51.38,51.24,51.31,7261.0,47.8912,48.0033,47.8725,47.9379,7261.0
2022-06-15 13:30:00,51.31,51.33,51.26,51.29,6438.0,47.9379,47.9566,47.8912,47.9192,6438.0
2022-06-15 13:35:00,51.29,51.33,51.27,51.31,6609.0,47.9192,47.9566,47.9006,47.9379,6609.0
2022-06-15 13:40:00,51.31,51.32,51.23,51.26,6706.0,47.9379,47.9473,47.8632,47.8912,6706.0
2022-06-15 13:45:00,51.25,51.29,51.18,51.18,8374.0,47.8819,47.9192,47.8165,47.8165,8374.0
2022-06-15 13:50:00,51.18,51.23,51.09,51.21,11805.0,47.8165,47.8632,47.7324,47.8445,11805.0
2022-06-15 13:55:00,51.22,51.37,51.22,51.35,6511.0,47.8538,47.994,47.8538,47.9753,6511.0
2022-06-15 14:00:00,51.31,51.46,50.99,51.05,14860.0,47.9379,48.0781,47.639,47.695,14860.0
2022-06-15 14:05:00,51.09,51.15,50.9,51.04,10038.0,47.7324,47.7884,47.5549,47.6857,10038.0
2022-06-15 14:10:00,51.0,51.01,50.9,50.96,6378.0,47.6483,47.6576,47.5549,47.6109,6378.0
2022-06-15 14:15:00,50.97,51.11,50.92,51.03,10813.0,47.6203,47.7511,47.5736,47.6763,10813.0
2022-06-15 14:20:00,51.05,51.1,50.77,50.8,7399.0,47.695,47.7417,47.4334,47.4614,7399.0
2022-06-15 14:25:00,50.79,50.87,50.77,50.77,10067.0,47.4521,47.5268,47.4334,47.4334,10067.0
2022-06-15 14:30:00,50.78,50.82,50.49,50.61,18756.0,47.4428,47.4801,47.1718,47.2839,18756.0
2022-06-15 14:35:00,50.62,51.16,50.62,51.16,30472.0,47.2933,47.7978,47.2933,47.7978,30472.0
2022-06-15 14:40:00,51.1,51.69,51.09,51.66,23560.0,47.7417,48.293,47.7324,48.2649,23560.0
2022-06-15 14:45:00,51.68,51.73,51.39,51.4,24074.0,48.2836,48.3303,48.0127,48.022,24074.0
2022-06-15 14:50:00,51.41,51.55,51.18,51.28,15475.0,48.0314,48.1622,47.8165,47.9099,15475.0
2022-06-15 14:55:00,51.29,51.34,51.18,51.23,30209.0,47.9192,47.966,47.8165,47.8632,30209.0
2022-06-15 15:00:00,51.23,51.44,51.18,51.24,18238.0,47.8632,48.0594,47.8165,47.8725,18238.0
2022-06-15 15:05:00,51.27,51.31,51.21,51.3,13484.0,47.9006,47.9379,47.8445,47.9286,13484.0
2022-06-15 15:10:00,51.3,51.38,51.1,51.23,15199.0,47.9286,48.0033,47.7417,47.8632,15199.0
2022-06-15 15:15:00,51.14,51.22,51.1,51.15,10635.0,47.7791,47.8538,47.7417,47.7884,10635.0
2022-06-15 15:20:00,51.16,51.41,51.15,51.41,18876.0,47.7978,48.0314,47.7884,48.0314,18876.0
2022-06-15 15:25:00,51.4,51.58,51.4,51.57,22456.0,48.022,48.1902,48.022,48.1808,22456.0
2022-06-15 15:30:00,51.58,51.7,51.45,51.68,23961.0,48.1902,48.3023,48.0687,48.2836,23961.0
2022-06-15 15:35:00,51.68,51.69,51.35,51.35,33612.0,48.2836,48.293,47.9753,47.9753,33612.0
2022-06-15 15:40:00,51.35,51.35,51.14,51.16,37379.0,47.9753,47.9753,47.7791,47.7978,37379.0
2022-06-15 15:45:00,51.14,51.2,51.09,51.19,37722.0,47.7791,47.8352,47.7324,47.8258,37722.0
2022-06-15 15:50:00,51.17,51.19,51.05,51.11,83575.0,47.8071,47.8258,47.695,47.7511,83575.0
2022-06-15 15:55:00,51.11,51.19,51.0,51.04,169017.0,47.7511,47.8258,47.6483,47.6857,169017.0
2022-06-16 09:30:00,50.72,50.78,50.33,50.49,46325.0,47.3867,47.4428,47.0223,47.1718,46325.0
2022-06-16 09:35:00,50.46,50.46,49.91,49.91,22363.0,47.1438,47.1438,46.6299,46.6299,22363.0
2022-06-16 09:40:00,49.91,49.94,49.7,49.73,20861.0,46.6299,46.658,46.4337,46.4618,20861.0
2022-06-16 09:45:00,49.76,49.93,49.76,49.84,17072.0,46.4898,46.6486,46.4898,46.5645,17072.0
2022-06-16 09:50:00,49.84,49.99,49.8,49.92,20883.0,46.5645,46.7047,46.5272,46.6393,20883.0
2022-06-16 09:55:00,49.9,50.03,49.9,49.99,10896.0,46.6206,46.742,46.6206,46.7047,10896.0
2022-06-16 10:00:00,49.98,50.18,49.91,50.06,11389.0,46.6953,46.8822,46.6299,46.7701,11389.0
2022-06-16 10:05:00,50.05,50.18,49.99,50.16,11937.0,46.7607,46.8822,46.7047,46.8635,11937.0
2022-06-16 10:10:00,50.15,50.16,50.0,50.11,9255.0,46.8542,46.8635,46.714,46.8168,9255.0
2022-06-16 10:15:00,50.1,50.22,50.0,50.08,21220.0,46.8074,46.9196,46.714,46.7888,21220.0
2022-06-16 10:20:00,50.07,50.36,50.06,50.31,7472.0,46.7794,47.0504,46.7701,47.0036,7472.0
2022-06-16 10:25:00,50.3,50.3,50.16,50.18,7226.0,46.9943,46.9943,46.8635,46.8822,7226.0
2022-06-16 10:30:00,50.19,50.31,50.17,50.3,5933.0,46.8915,47.0036,46.8728,46.9943,5933.0
2022-06-16 10:35:00,50.3,50.32,50.21,50.21,5788.0,46.9943,47.013,46.9102,46.9102,5788.0
2022-06-16 10:40:00,50.21,50.3,50.06,50.12,10690.0,46.9102,46.9943,46.7701,46.8261,10690.0
2022-06-16 10:45:00,50.09,50.14,50.04,50.04,4304.0,46.7981,46.8448,46.7514,46.7514,4304.0
2022-06-16 10:50:00,50.02,50.03,49.89,49.96,7682.0,46.7327,46.742,46.6112,46.6766,7682.0
2022-06-16 10:55:00,49.96,50.03,49.94,49.99,6878.0,46.6766,46.742,46.658,46.7047,6878.0
2022-06-16 11:00:00,50.0,50.1,49.99,50.08,7550.0,46.714,46.8074,46.7047,46.7888,7550.0
2022-06-16 11:05:00,50.03,50.06,50.0,50.06,5717.0,46.742,46.7701,46.714,46.7701,5717.0
2022-06-16 11:10:00,50.06,50.12,50.01,50.09,7670.0,46.7701,46.8261,46.7234,46.7981,7670.0
2022-06-16 11:15:00,50.07,50.2,50.07,50.16,7730.0,46.7794,46.9009,46.7794,46.8635,7730.0
2022-06-16 11:20:00,50.16,50.22,50.11,50.22,8765.0,46.8635,46.9196,46.8168,46.9196,8765.0
2022-06-16 11:25:00,50.23,50.4,50.21,50.31,9703.0,46.9289,47.0877,46.9102,47.0036,9703.0
2022-06-16 11:30:00,50.32,50.35,50.23,50.25,30002.0,47.013,47.041,46.9289,46.9476,30002.0
2022-06-16 11:35:00,50.25,50.25,50.13,50.2,8469.0,46.9476,46.9476,46.8355,46.9009,8469.0
2022-06-16 11:40:00,50.21,50.21,50.1,50.15,6922.0,46.9102,46.9102,46.8074,46.8542,6922.0
2022-06-16 11:45:00,50.14,50.15,50.08,50.13,10115.0,46.8448,46.8542,46.7888,46.8355,10115.0
2022-06-16 11:50:00,50.14,50.15,50.07,50.14,7100.0,46.8448,46.8542,46.7794,46.8448,7100.0
2022-06-16 11:55:00,50.14,50.28,50.14,50.25,5418.0,46.8448,46.9756,46.8448,46.9476,5418.0
2022-06-16 12:00:00,50.26,50.28,50.14,50.21,7571.0,46.9569,46.9756,46.8448,46.9102,7571.0
2022-06-16 12:05:00,50.2,50.28,50.15,50.24,22842.0,46.9009,46.9756,46.8542,46.9382,22842.0
2022-06-16 12:10:00,50.23,50.29,50.22,50.28,11695.0,46.9289,46.985,46.9196,46.9756,11695.0
2022-06-16 12:15:00,50.28,50.35,50.27,50.29,5448.0,46.9756,47.041,46.9663,46.985,5448.0
2022-06-16 12:20:00,50.24,50.27,50.17,50.19,6764.0,46.9382,46.9663,46.8728,46.8915,6764.0
2022-06-16 12:25:00,50.19,50.23,50.16,50.21,5435.0,46.8915,46.9289,46.8635,46.9102,5435.0
2022-06-16 12:30:00,50.22,50.29,50.13,50.24,18362.0,46.9196,46.985,46.8355,46.9382,18362.0
2022-06-16 12:35:00,50.19,50.19,50.1,50.12,6197.0,46.8915,46.8915,46.8074,46.8261,6197.0
2022-06-16 12:40:00,50.14,50.19,50.11,50.17,3980.0,46.8448,46.8915,46.8168,46.8728,3980.0
2022-06-16 12:45:00,50.15,50.3,50.13,50.3,5416.0,46.8542,46.9943,46.8355,46.9943,5416.0
2022-06-16 12:50:00,50.29,50.29,50.2,50.23,4855.0,46.985,46.985,46.9009,46.9289,4855.0
2022-06-16 12:55:00,50.2,50.24,50.16,50.24,7899.0,46.9009,46.9382,46.8635,46.9382,7899.0
2022-06-16 13:00:00,50.23,50.27,50.15,50.17,5531.0,46.9289,46.9663,46.8542,46.8728,5531.0
2022-06-16 13:05:00,50.19,50.31,50.16,50.29,7245.0,46.8915,47.0036,46.8635,46.985,7245.0
2022-06-16 13:10:00,50.28,50.3,50.22,50.28,4359.0,46.9756,46.9943,46.9196,46.9756,4359.0
2022-06-16 13:15:00,50.27,50.3,50.25,50.25,3839.0,46.9663,46.9943,46.9476,46.9476,3839.0
2022-06-16 13:20:00,50.24,50.25,50.15,50.16,5245.0,46.9382,46.9476,46.8542,46.8635,5245.0
2022-06-16 13:25:00,50.15,50.32,50.14,50.3,12404.0,46.8542,47.013,46.8448,46.9943,12404.0
2022-06-16 13:30:00,50.29,50.33,50.21,50.32,6057.0,46.985,47.0223,46.9102,47.013,6057.0
2022-06-16 13:35:00,50.33,50.34,50.26,50.29,6144.0,47.0223,47.0317,46.9569,46.985,6144.0
2022-06-16 13:40:00,50.28,50.29,50.13,50.14,4743.0,46.9756,46.985,46.8355,46.8448,4743.0
2022-06-16 13:45:00,50.13,50.23,50.11,50.22,10498.0,46.8355,46.9289,46.8168,46.9196,10498.0
2022-06-16 13:50:00,50.22,50.23,50.16,50.2,12094.0,46.9196,46.9289,46.8635,46.9009,12094.0
2022-06-16 13:55:00,50.18,50.2,50.09,50.12,9044.0,46.8822,46.9009,46.7981,46.8261,9044.0
2022-06-16 14:00:00,50.09,50.18,50.07,50.16,9304.0,46.7981,46.8822,46.7794,46.8635,9304.0
2022-06-16 14:05:00,50.17,50.17,50.04,50.06,8890.0,46.8728,46.8728,46.7514,46.7701,8890.0
2022-06-16 14:10:00,50.07,50.08,50.01,50.04,5141.0,46.7794,46.7888,46.7234,46.7514,5141.0
2022-06-16 14:15:00,50.04,50.06,50.0,50.06,18128.0,46.7514,46.7701,46.714,46.7701,18128.0
2022-06-16 14:20:00,50.06,50.12,50.05,50.1,12495.0,46.7701,46.8261,46.7607,46.8074,12495.0
2022-06-16 14:25:00,50.12,50.14,50.08,50.09,9941.0,46.8261,46.8448,46.7888,46.7981,9941.0
2022-06-16 14:30:00,50.08,50.14,50.06,50.09,8792.0,46.7888,46.8448,46.7701,46.7981,8792.0
2022-06-16 14:35:00,50.09,50.14,50.06,50.1,8930.0,46.7981,46.8448,46.7701,46.8074,8930.0
2022-06-16 14:40:00,50.11,50.2,50.1,50.14,7765.0,46.8168,46.9009,46.8074,46.8448,7765.0
2022-06-16 14:45:00,50.14,50.2,50.03,50.03,10367.0,46.8448,46.9009,46.742,46.742,10367.0
2022-06-16 14:50:00,50.03,50.07,50.01,50.03,12031.0,46.742,46.7794,46.7234,46.742,12031.0
2022-06-16 14:55:00,50.03,50.07,50.0,50.07,5921.0,46.742,46.7794,46.714,46.7794,5921.0
2022-06-16 15:00:00,50.05,50.21,50.05,50.19,16581.0,46.7607,46.9102,46.7607,46.8915,16581.0
2022-06-16 15:05:00,50.16,50.29,50.11,50.29,7992.0,46.8635,46.985,46.8168,46.985,7992.0
2022-06-16 15:10:00,50.31,50.4,50.22,50.32,17641.0,47.0036,47.0877,46.9196,47.013,17641.0
2022-06-16 15:15:00,50.31,50.38,50.24,50.38,15171.0,47.0036,47.069,46.9382,47.069,15171.0
2022-06-16 15:20:00,50.4,50.43,50.35,50.36,8901.0,47.0877,47.1158,47.041,47.0504,8901.0
2022-06-16 15:25:00,50.36,50.45,50.34,50.41,11634.0,47.0504,47.1344,47.0317,47.0971,11634.0
2022-06-16 15:30:00,50.37,50.38,50.21,50.21,15485.0,47.0597,47.069,46.9102,46.9102,15485.0
2022-06-16 15:35:00,50.23,50.36,50.22,50.36,16735.0,46.9289,47.0504,46.9196,47.0504,16735.0
2022-06-16 15:40:00,50.36,50.49,50.36,50.41,47392.0,47.0504,47.1718,47.0504,47.0971,47392.0
2022-06-16 15:45:00,50.41,50.41,50.2,50.26,29444.0,47.0971,47.0971,46.9009,46.9569,29444.0
2022-06-16 15:50:00,50.27,50.46,50.26,50.38,93700.0,46.9663,47.1438,46.9569,47.069,93700.0
2022-06-16 15:55:00,50.38,50.52,50.35,50.52,153321.0,47.069,47.1998,47.041,47.1998,153321.0
2022-06-17 09:30:00,50.66,51.03,50.53,50.97,251624.0,47.3306,47.6763,47.2092,47.6203,251624.0
2022-06-17 09:35:00,50.98,51.09,50.85,51.03,12032.0,47.6296,47.7324,47.5082,47.6763,12032.0
2022-06-17 09:40:00,51.0,51.18,50.94,51.11,15734.0,47.6483,47.8165,47.5922,47.7511,15734.0
2022-06-17 09:45:00,51.13,51.31,51.07,51.07,14599.0,47.7698,47.9379,47.7137,47.7137,14599.0
2022-06-17 09:50:00,51.05,51.4,51.0,51.38,13281.0,47.695,48.022,47.6483,48.0033,13281.0
2022-06-17 09:55:00,51.38,51.38,51.24,51.24,7872.0,48.0033,48.0033,47.8725,47.8725,7872.0
2022-06-17 10:00:00,51.24,51.24,51.05,51.1,8043.0,47.8725,47.8725,47.695,47.7417,8043.0
2022-06-17 10:05:00,51.08,51.2,51.07,51.15,16316.0,47.723,47.8352,47.7137,47.7884,16316.0
2022-06-17 10:10:00,51.16,51.17,50.9,50.94,5733.0,47.7978,47.8071,47.5549,47.5922,5733.0
2022-06-17 10:15:00,50.95,50.95,50.76,50.86,11211.0,47.6016,47.6016,47.4241,47.5175,11211.0
2022-06-17 10:20:00,50.87,50.88,50.69,50.74,6115.0,47.5268,47.5362,47.3587,47.4054,6115.0
2022-06-17 10:25:00,50.75,50.8,50.7,50.76,11205.0,47.4147,47.4614,47.368,47.4241,11205.0
2022-06-17 10:30:00,50.75,50.82,50.66,50.66,16538.0,47.4147,47.4801,47.3306,47.3306,16538.0
2022-06-17 10:35:00,50.67,50.86,50.66,50.78,8184.0,47.34,47.5175,47.3306,47.4428,8184.0
2022-06-17 10:40:00,50.77,50.89,50.68,50.88,7659.0,47.4334,47.5455,47.3493,47.5362,7659.0
2022-06-17 10:45:00,50.85,50.87,50.67,50.7,5913.0,47.5082,47.5268,47.34,47.368,5913.0
2022-06-17 10:50:00,50.7,50.75,50.66,50.75,10982.0,47.368,47.4147,47.3306,47.4147,10982.0
2022-06-17 10:55:00,50.8,50.82,50.74,50.8,13542.0,47.4614,47.4801,47.4054,47.4614,13542.0
2022-06-17 11:00:00,50.81,51.05,50.76,51.04,12037.0,47.4708,47.695,47.4241,47.6857,12037.0
2022-06-17 11:05:00,51.02,51.11,50.98,51.05,7590.0,47.667,47.7511,47.6296,47.695,7590.0
2022-06-17 11:10:00,51.05,51.09,51.03,51.06,8476.0,47.695,47.7324,47.6763,47.7044,8476.0
2022-06-17 11:15:00,51.05,51.21,51.04,51.16,9725.0,47.695,47.8445,47.6857,47.7978,9725.0
2022-06-17 11:20:00,51.21,51.22,51.0,51.02,6108.0,47.8445,47.8538,47.6483,47.667,6108.0
2022-06-17 11:25:00,51.03,51.24,50.95,51.19,24078.0,47.6763,47.8725,47.6016,47.8258,24078.0
2022-06-17 11:30:00,51.19,51.31,51.06,51.07,10034.0,47.8258,47.9379,47.7044,47.7137,10034.0
2022-06-17 11:35:00,51.06,51.07,50.97,51.02,7474.0,47.7044,47.7137,47.6203,47.667,7474.0
2022-06-17 11:40:00,51.03,51.08,50.95,50.96,4280.0,47.6763,47.723,47.6016,47.6109,4280.0
2022-06-17 11:45:00,50.94,51.03,50.93,50.98,6988.0,47.5922,47.6763,47.5829,47.6296,6988.0
2022-06-17 11:50:00,50.99,50.99,50.77,50.79,10958.0,47.639,47.639,47.4334,47.4521,10958.0
2022-06-17 11:55:00,50.81,50.83,50.75,50.78,7879.0,47.4708,47.4895,47.4147,47.4428,7879.0
2022-06-17 12:00:00,50.77,50.77,50.65,50.67,8007.0,47.4334,47.4334,47.3213,47.34,8007.0
2022-06-17 12:05:00,50.67,50.75,50.62,50.62,7038.0,47.34,47.4147,47.2933,47.2933,7038.0
2022-06-17 12:10:00,50.65,50.69,50.58,50.66,5506.0,47.3213,47.3587,47.2559,47.3306,5506.0
2022-06-17 12:15:00,50.69,50.73,50.57,50.6,6694.0,47.3587,47.396,47.2466,47.2746,6694.0
2022-06-17 12:20:00,50.6,50.69,50.54,50.69,7919.0,47.2746,47.3587,47.2185,47.3587,7919.0
2022-06-17 12:25:00,50.69,50.73,50.64,50.7,7155.0,47.3587,47.396,47.312,47.368,7155.0
2022-06-17 12:30:00,50.71,50.71,50.61,50.66,6056.0,47.3774,47.3774,47.2839,47.3306,6056.0
2022-06-17 12:35:00,50.67,50.73,50.62,50.73,7342.0,47.34,47.396,47.2933,47.396,7342.0
2022-06-17 12:40:00,50.74,50.78,50.63,50.64,10355.0,47.4054,47.4428,47.3026,47.312,10355.0
2022-06-17 12:45:00,50.74,50.74,50.64,50.69,8081.0,47.4054,47.4054,47.312,47.3587,8081.0
2022-06-17 12:50:00,50.68,50.68,50.51,50.53,5762.0,47.3493,47.3493,47.1905,47.2092,5762.0
2022-06-17 12:55:00,50.52,50.67,50.5,50.67,11700.0,47.1998,47.34,47.1812,47.34,11700.0
2022-06-17 13:00:00,50.69,50.78,50.64,50.78,11264.0,47.3587,47.4428,47.312,47.4428,11264.0
2022-06-17 13:05:00,50.79,50.96,50.79,50.96,10696.0,47.4521,47.6109,47.4521,47.6109,10696.0
2022-06-17 13:10:00,50.95,51.05,50.92,51.04,12242.0,47.6016,47.695,47.5736,47.6857,12242.0
2022-06-17 13:15:00,51.02,51.04,50.96,51.0,7610.0,47.667,47.6857,47.6109,47.6483,7610.0
2022-06-17 13:20:00,50.98,50.98,50.8,50.85,6112.0,47.6296,47.6296,47.4614,47.5082,6112.0
2022-06-17 13:25:00,50.83,50.83,50.67,50.7,6702.0,47.4895,47.4895,47.34,47.368,6702.0
2022-06-17 13:30:00,50.69,50.71,50.61,50.69,5926.0,47.3587,47.3774,47.2839,47.3587,5926.0
2022-06-17 13:35:00,50.68,50.8,50.66,50.73,8846.0,47.3493,47.4614,47.3306,47.396,8846.0
2022-06-17 13:40:00,50.71,50.83,50.69,50.79,8589.0,47.3774,47.4895,47.3587,47.4521,8589.0
2022-06-17 13:45:00,50.79,50.79,50.61,50.66,7120.0,47.4521,47.4521,47.2839,47.3306,7120.0
2022-06-17 13:50:00,50.66,50.72,50.64,50.7,3507.0,47.3306,47.3867,47.312,47.368,3507.0
2022-06-17 13:55:00,50.7,50.79,50.68,50.69,6643.0,47.368,47.4521,47.3493,47.3587,6643.0
2022-06-17 14:00:00,50.71,50.78,50.7,50.74,7053.0,47.3774,47.4428,47.368,47.4054,7053.0
2022-06-17 14:05:00,50.74,50.77,50.63,50.67,7060.0,47.4054,47.4334,47.3026,47.34,7060.0
2022-06-17 14:10:00,50.67,50.78,50.66,50.77,11016.0,47.34,47.4428,47.3306,47.4334,11016.0
2022-06-17 14:15:00,50.81,50.84,50.77,50.8,4677.0,47.4708,47.4988,47.4334,47.4614,4677.0
2022-06-17 14:20:00,50.82,50.89,50.82,50.85,7911.0,47.4801,47.5455,47.4801,47.5082,7911.0
2022-06-17 14:25:00,50.85,50.85,50.72,50.73,11401.0,47.5082,47.5082,47.3867,47.396,11401.0
2022-06-17 14:30:00,50.72,50.76,50.68,50.76,9023.0,47.3867,47.4241,47.3493,47.4241,9023.0
2022-06-17 14:35:00,50.78,50.88,50.76,50.88,7028.0,47.4428,47.5362,47.4241,47.5362,7028.0
2022-06-17 14:40:00,50.95,51.02,50.84,50.84,14268.0,47.6016,47.667,47.4988,47.4988,14268.0
2022-06-17 14:45:00,50.84,50.87,50.78,50.78,13068.0,47.4988,47.5268,47.4428,47.4428,13068.0
2022-06-17 14:50:00,50.78,50.8,50.71,50.72,19001.0,47.4428,47.4614,47.3774,47.3867,19001.0
2022-06-17 14:55:00,50.73,50.79,50.68,50.72,15970.0,47.396,47.4521,47.3493,47.3867,15970.0
2022-06-17 15:00:00,50.74,50.85,50.74,50.79,15932.0,47.4054,47.5082,47.4054,47.4521,15932.0
2022-06-17 15:05:00,50.81,50.82,50.74,50.74,12738.0,47.4708,47.4801,47.4054,47.4054,12738.0
2022-06-17 15:10:00,50.75,50.75,50.53,50.57,21395.0,47.4147,47.4147,47.2092,47.2466,21395.0
2022-06-17 15:15:00,50.56,50.65,50.54,50.62,13125.0,47.2372,47.3213,47.2185,47.2933,13125.0
2022-06-17 15:20:00,50.63,50.83,50.63,50.79,20874.0,47.3026,47.4895,47.3026,47.4521,20874.0
2022-06-17 15:25:00,50.78,50.9,50.77,50.87,41668.0,47.4428,47.5549,47.4334,47.5268,41668.0
2022-06-17 15:30:00,50.87,50.9,50.73,50.83,19466.0,47.5268,47.5549,47.396,47.4895,19466.0
2022-06-17 15:35:00,50.84,51.09,50.83,51.09,34024.0,47.4988,47.7324,47.4895,47.7324,34024.0
2022-06-17 15:40:00,51.08,51.11,50.97,50.98,45724.0,47.723,47.7511,47.6203,47.6296,45724.0
2022-06-17 15:45:00,50.98,51.01,50.9,50.93,58042.0,47.6296,47.6576,47.5549,47.5829,58042.0
2022-06-17 15:50:00,50.92,50.92,50.4,50.63,169402.0,47.5736,47.5736,47.0877,47.3026,169402.0
2022-06-17 15:55:00,50.62,50.71,50.62,50.69,213287.0,47.2933,47.3774,47.2933,47.3587,213287.0
2022-06-21 09:30:00,51.39,51.61,50.84,50.87,61486.0,48.0127,48.2182,47.4988,47.5268,61486.0
2022-06-21 09:35:00,50.84,51.12,50.66,50.93,22128.0,47.4988,47.7604,47.3306,47.5829,22128.0
2022-06-21 09:40:00,50.94,51.06,50.88,51.03,12080.0,47.5922,47.7044,47.5362,47.6763,12080.0
2022-06-21 09:45:00,51.05,51.13,50.94,51.03,14092.0,47.695,47.7698,47.5922,47.6763,14092.0
2022-06-21 09:50:00,51.01,51.06,50.92,51.01,23221.0,47.6576,47.7044,47.5736,47.6576,23221.0
2022-06-21 09:55:00,51.01,51.25,51.01,51.19,27709.0,47.6576,47.8819,47.6576,47.8258,27709.0
2022-06-21 10:00:00,51.21,51.21,50.72,50.72,43509.0,47.8445,47.8445,47.3867,47.3867,43509.0
2022-06-21 10:05:00,50.7,50.87,50.67,50.85,19181.0,47.368,47.5268,47.34,47.5082,19181.0
2022-06-21 10:10:00,50.83,50.96,50.77,50.92,18946.0,47.4895,47.6109,47.4334,47.5736,18946.0
2022-06-21 10:15:00,50.93,50.96,50.7,50.71,19126.0,47.5829,47.6109,47.368,47.3774,19126.0
2022-06-21 10:20:00,50.72,50.92,50.72,50.9,18492.0,47.3867,47.5736,47.3867,47.5549,18492.0
2022-06-21 10:25:00,50.89,50.92,50.83,50.92,11065.0,47.5455,47.5736,47.4895,47.5736,11065.0
2022-06-21 10:30:00,50.93,50.97,50.85,50.95,17356.0,47.5829,47.6203,47.5082,47.6016,17356.0
2022-06-21 10:35:00,50.97,51.1,50.96,51.1,8480.0,47.6203,47.7417,47.6109,47.7417,8480.0
2022-06-21 10:40:00,51.09,51.22,51.07,51.21,10568.0,47.7324,47.8538,47.7137,47.8445,10568.0
2022-06-21 10:45:00,51.23,51.25,51.16,51.22,11219.0,47.8632,47.8819,47.7978,47.8538,11219.0
2022-06-21 10:50:00,51.21,51.39,51.19,51.39,9559.0,47.8445,48.0127,47.8258,48.0127,9559.0
2022-06-21 10:55:00,51.39,51.4,51.35,51.37,6587.0,48.0127,48.022,47.9753,47.994,6587.0
2022-06-21 11:00:00,51.37,51.43,51.36,51.4,7413.0,47.994,48.05,47.9846,48.022,7413.0
2022-06-21 11:05:00,51.4,51.41,51.35,51.37,13681.0,48.022,48.0314,47.9753,47.994,13681.0
2022-06-21 11:10:00,51.37,51.37,51.27,51.31,6133.0,47.994,47.994,47.9006,47.9379,6133.0
2022-06-21 11:15:00,51.3,51.37,51.3,51.32,19033.0,47.9286,47.994,47.9286,47.9473,19033.0
2022-06-21 11:20:00,51.32,51.32,51.25,51.28,9306.0,47.9473,47.9473,47.8819,47.9099,9306.0
2022-06-21 11:25:00,51.28,51.39,51.28,51.37,6817.0,47.9099,48.0127,47.9099,47.994,6817.0
2022-06-21 11:30:00,51.41,51.49,51.37,51.49,9615.0,48.0314,48.1061,47.994,48.1061,9615.0
2022-06-21 11:35:00,51.5,51.55,51.31,51.37,17445.0,48.1154,48.1622,47.9379,47.994,17445.0
2022-06-21 11:40:00,51.34,51.47,51.32,51.43,8723.0,47.966,48.0874,47.9473,48.05,8723.0
2022-06-21 11:45:00,51.44,51.49,51.4,51.43,11488.0,48.0594,48.1061,48.022,48.05,11488.0
2022-06-21 11:50:00,51.44,51.44,51.33,51.38,5514.0,48.0594,48.0594,47.9566,48.0033,5514.0
2022-06-21 11:55:00,51.39,51.47,51.38,51.38,17211.0,48.0127,48.0874,48.0033,48.0033,17211.0
2022-06-21 12:00:00,51.39,51.44,51.37,51.41,5860.0,48.0127,48.0594,47.994,48.0314,5860.0
2022-06-21 12:05:00,51.41,51.45,51.4,51.42,4981.0,48.0314,48.0687,48.022,48.0407,4981.0
2022-06-21 12:10:00,51.42,51.43,51.36,51.36,7498.0,48.0407,48.05,47.9846,47.9846,7498.0
2022-06-21 12:15:00,51.38,51.48,51.36,51.48,5676.0,48.0033,48.0968,47.9846,48.0968,5676.0
2022-06-21 12:20:00,51.46,51.56,51.46,51.52,4765.0,48.0781,48.1715,48.0781,48.1341,4765.0
2022-06-21 12:25:00,51.52,51.61,51.48,51.58,2941.0,48.1341,48.2182,48.0968,48.1902,2941.0
2022-06-21 12:30:00,51.58,51.62,51.57,51.57,7159.0,48.1902,48.2276,48.1808,48.1808,7159.0
2022-06-21 12:35:00,51.59,51.65,51.58,51.63,8823.0,48.1995,48.2556,48.1902,48.2369,8823.0
2022-06-21 12:40:00,51.63,51.71,51.57,51.71,9167.0,48.2369,48.3116,48.1808,48.3116,9167.0
2022-06-21 12:45:00,51.71,51.71,51.6,51.64,4792.0,48.3116,48.3116,48.2089,48.2462,4792.0
2022-06-21 12:50:00,51.64,51.66,51.63,51.64,4406.0,48.2462,48.2649,48.2369,48.2462,4406.0
2022-06-21 12:55:00,51.64,51.68,51.61,51.68,7060.0,48.2462,48.2836,48.2182,48.2836,7060.0
2022-06-21 13:00:00,51.67,51.68,51.64,51.66,6238.0,48.2743,48.2836,48.2462,48.2649,6238.0
2022-06-21 13:05:00,51.66,51.71,51.65,51.7,8265.0,48.2649,48.3116,48.2556,48.3023,8265.0
2022-06-21 13:10:00,51.71,51.75,51.7,51.74,6272.0,48.3116,48.349,48.3023,48.3397,6272.0
2022-06-21 13:15:00,51.74,51.75,51.66,51.68,6238.0,48.3397,48.349,48.2649,48.2836,6238.0
2022-06-21 13:20:00,51.68,51.69,51.62,51.67,10070.0,48.2836,48.293,48.2276,48.2743,10070.0
2022-06-21 13:25:00,51.69,51.69,51.65,51.65,14929.0,48.293,48.293,48.2556,48.2556,14929.0
2022-06-21 13:30:00,51.66,51.69,51.64,51.67,5772.0,48.2649,48.293,48.2462,48.2743,5772.0
2022-06-21 13:35:00,51.68,51.68,51.65,51.65,6195.0,48.2836,48.2836,48.2556,48.2556,6195.0
2022-06-21 13:40:00,51.64,51.69,51.6,51.67,8192.0,48.2462,48.293,48.2089,48.2743,8192.0
2022-06-21 13:45:00,51.65,51.68,51.6,51.63,5537.0,48.2556,48.2836,48.2089,48.2369,5537.0
2022-06-21 13:50:00,51.62,51.63,51.56,51.58,4818.0,48.2276,48.2369,48.1715,48.1902,4818.0
2022-06-21 13:55:00,51.57,51.57,51.49,51.55,9599.0,48.1808,48.1808,48.1061,48.1622,9599.0
2022-06-21 14:00:00,51.55,51.64,51.53,51.64,22073.0,48.1622,48.2462,48.1435,48.2462,22073.0
2022-06-21 14:05:00,51.63,51.76,51.59,51.76,3861.0,48.2369,48.3584,48.1995,48.3584,3861.0
2022-06-21 14:10:00,51.77,51.81,51.74,51.8,3480.0,48.3677,48.4051,48.3397,48.3957,3480.0
2022-06-21 14:15:00,51.81,51.83,51.78,51.78,6026.0,48.4051,48.4238,48.377,48.377,6026.0
2022-06-21 14:20:00,51.79,51.79,51.72,51.72,7079.0,48.3864,48.3864,48.321,48.321,7079.0
2022-06-21 14:25:00,51.73,51.75,51.66,51.67,8870.0,48.3303,48.349,48.2649,48.2743,8870.0
2022-06-21 14:30:00,51.66,51.7,51.61,51.69,10376.0,48.2649,48.3023,48.2182,48.293,10376.0
2022-06-21 14:35:00,51.7,51.73,51.62,51.63,8966.0,48.3023,48.3303,48.2276,48.2369,8966.0
2022-06-21 14:40:00,51.65,51.7,51.64,51.67,13665.0,48.2556,48.3023,48.2462,48.2743,13665.0
2022-06-21 14:45:00,51.67,51.68,51.6,51.6,8010.0,48.2743,48.2836,48.2089,48.2089,8010.0
2022-06-21 14:50:00,51.6,51.77,51.6,51.76,6135.0,48.2089,48.3677,48.2089,48.3584,6135.0
2022-06-21 14:55:00,51.75,51.77,51.72,51.76,6397.0,48.349,48.3677,48.321,48.3584,6397.0
2022-06-21 15:00:00,51.75,51.84,51.75,51.83,7991.0,48.349,48.4331,48.349,48.4238,7991.0
2022-06-21 15:05:00,51.82,51.83,51.76,51.8,6022.0,48.4144,48.4238,48.3584,48.3957,6022.0
2022-06-21 15:10:00,51.8,51.82,51.77,51.8,15807.0,48.3957,48.4144,48.3677,48.3957,15807.0
2022-06-21 15:15:00,51.8,51.85,51.78,51.83,18908.0,48.3957,48.4424,48.377,48.4238,18908.0
2022-06-21 15:20:00,51.83,51.87,51.8,51.8,8447.0,48.4238,48.4611,48.3957,48.3957,8447.0
2022-06-21 15:25:00,51.8,51.8,51.67,51.71,19911.0,48.3957,48.3957,48.2743,48.3116,19911.0
2022-06-21 15:30:00,51.72,51.72,51.67,51.69,17730.0,48.321,48.321,48.2743,48.293,17730.0
2022-06-21 15:35:00,51.68,51.68,51.49,51.49,21143.0,48.2836,48.2836,48.1061,48.1061,21143.0
2022-06-21 15:40:00,51.48,51.56,51.47,51.53,30352.0,48.0968,48.1715,48.0874,48.1435,30352.0
2022-06-21 15:45:00,51.53,51.6,51.5,51.57,21949.0,48.1435,48.2089,48.1154,48.1808,21949.0
2022-06-21 15:50:00,51.57,51.6,51.47,51.55,48832.0,48.1808,48.2089,48.0874,48.1622,48832.0
2022-06-21 15:55:00,51.54,51.56,51.46,51.48,136096.0,48.1528,48.1715,48.0781,48.0968,136096.0
2022-06-22 09:30:00,51.2,51.57,50.94,51.33,27047.0,47.8352,48.1808,47.5922,47.9566,27047.0
2022-06-22 09:35:00,51.33,51.55,51.17,51.53,18061.0,47.9566,48.1622,47.8071,48.1435,18061.0
2022-06-22 09:40:00,51.54,51.63,51.42,51.6,7611.0,48.1528,48.2369,48.0407,48.2089,7611.0
2022-06-22 09:45:00,51.61,51.63,51.47,51.63,13004.0,48.2182,48.2369,48.0874,48.2369,13004.0
2022-06-22 09:50:00,51.65,51.81,51.55,51.8,9215.0,48.2556,48.4051,48.1622,48.3957,9215.0
2022-06-22 09:55:00,51.83,51.87,51.58,51.58,12350.0,48.4238,48.4611,48.1902,48.1902,12350.0
2022-06-22 10:00:00,51.54,51.65,51.52,51.53,23233.0,48.1528,48.2556,48.1341,48.1435,23233.0
2022-06-22 10:05:00,51.54,51.72,51.52,51.71,5817.0,48.1528,48.321,48.1341,48.3116,5817.0
2022-06-22 10:10:00,51.73,51.84,51.69,51.8,7288.0,48.3303,48.4331,48.293,48.3957,7288.0
2022-06-22 10:15:00,51.81,51.96,51.77,51.91,4993.0,48.4051,48.5452,48.3677,48.4985,4993.0
2022-06-22 10:20:00,51.96,51.97,51.86,51.93,6588.0,48.5452,48.5546,48.4518,48.5172,6588.0
2022-06-22 10:25:00,51.91,51.92,51.81,51.85,3559.0,48.4985,48.5078,48.4051,48.4424,3559.0
2022-06-22 10:30:00,51.84,51.87,51.78,51.87,9932.0,48.4331,48.4611,48.377,48.4611,9932.0
2022-06-22 10:35:00,51.87,51.99,51.86,51.96,6888.0,48.4611,48.5732,48.4518,48.5452,6888.0
2022-06-22 10:40:00,51.98,51.98,51.92,51.97,8082.0,48.5639,48.5639,48.5078,48.5546,8082.0
2022-06-22 10:45:00,51.97,51.97,51.87,51.94,2900.0,48.5546,48.5546,48.4611,48.5265,2900.0
2022-06-22 10:50:00,51.95,51.96,51.89,51.89,3562.0,48.5359,48.5452,48.4798,48.4798,3562.0
2022-06-22 10:55:00,51.87,51.91,51.84,51.91,6556.0,48.4611,48.4985,48.4331,48.4985,6556.0
2022-06-22 11:00:00,51.88,51.9,51.74,51.8,3328.0,48.4705,48.4892,48.3397,48.3957,3328.0
2022-06-22 11:05:00,51.81,51.9,51.78,51.89,12778.0,48.4051,48.4892,48.377,48.4798,12778.0
2022-06-22 11:10:00,51.86,51.87,51.81,51.86,3504.0,48.4518,48.4611,48.4051,48.4518,3504.0
2022-06-22 11:15:00,51.88,51.93,51.85,51.91,4848.0,48.4705,48.5172,48.4424,48.4985,4848.0
2022-06-22 11:20:00,51.89,51.89,51.82,51.84,2825.0,48.4798,48.4798,48.4144,48.4331,2825.0
2022-06-22 11:25:00,51.83,51.89,51.78,51.78,13194.0,48.4238,48.4798,48.377,48.377,13194.0
2022-06-22 11:30:00,51.79,51.93,51.79,51.85,9376.0,48.3864,48.5172,48.3864,48.4424,9376.0
2022-06-22 11:35:00,51.84,51.86,51.83,51.84,4457.0,48.4331,48.4518,48.4238,48.4331,4457.0
2022-06-22 11:40:00,51.84,51.85,51.77,51.78,5284.0,48.4331,48.4424,48.3677,48.377,5284.0
2022-06-22 11:45:00,51.78,51.8,51.69,51.76,4732.0,48.377,48.3957,48.293,48.3584,4732.0
2022-06-22 11:50:00,51.77,51.77,51.7,51.73,3609.0,48.3677,48.3677,48.3023,48.3303,3609.0
2022-06-22 11:55:00,51.75,51.79,51.7,51.72,6205.0,48.349,48.3864,48.3023,48.321,6205.0
2022-06-22 12:00:00,51.72,51.79,51.66,51.72,6578.0,48.321,48.3864,48.2649,48.321,6578.0
2022-06-22 12:05:00,51.68,51.68,51.56,51.61,2321.0,48.2836,48.2836,48.1715,48.2182,2321.0
2022-06-22 12:10:00,51.62,51.7,51.61,51.7,3161.0,48.2276,48.3023,48.2182,48.3023,3161.0
2022-06-22 12:15:00,51.69,51.76,51.69,51.76,3552.0,48.293,48.3584,48.293,48.3584,3552.0
2022-06-22 12:20:00,51.73,51.81,51.73,51.8,4147.0,48.3303,48.4051,48.3303,48.3957,4147.0
2022-06-22 12:25:00,51.8,51.81,51.72,51.76,5218.0,48.3957,48.4051,48.321,48.3584,5218.0
2022-06-22 12:30:00,51.74,51.86,51.74,51.83,6816.0,48.3397,48.4518,48.3397,48.4238,6816.0
2022-06-22 12:35:00,51.85,51.87,51.83,51.83,1700.0,48.4424,48.4611,48.4238,48.4238,1700.0
2022-06-22 12:40:00,51.81,51.95,51.81,51.95,5158.0,48.4051,48.5359,48.4051,48.5359,5158.0
2022-06-22 12:45:00,51.96,51.99,51.91,51.97,4430.0,48.5452,48.5732,48.4985,48.5546,4430.0
2022-06-22 12:50:00,51.98,52.0,51.92,51.93,5565.0,48.5639,48.5826,48.5078,48.5172,5565.0
2022-06-22 12:55:00,51.93,51.94,51.87,51.94,4390.0,48.5172,48.5265,48.4611,48.5265,4390.0
2022-06-22 13:00:00,51.95,51.96,51.84,51.88,7866.0,48.5359,48.5452,48.4331,48.4705,7866.0
2022-06-22 13:05:00,51.87,51.97,51.87,51.97,4951.0,48.4611,48.5546,48.4611,48.5546,4951.0
2022-06-22 13:10:00,51.96,52.02,51.96,52.0,10509.0,48.5452,48.6013,48.5452,48.5826,10509.0
2022-06-22 13:15:00,52.01,52.09,51.99,52.08,7305.0,48.5919,48.6667,48.5732,48.6573,7305.0
2022-06-22 13:20:00,52.07,52.14,52.06,52.1,19709.0,48.648,48.7134,48.6386,48.676,19709.0
2022-06-22 13:25:00,52.11,52.17,52.1,52.16,10700.0,48.6853,48.7414,48.676,48.7321,10700.0
2022-06-22 13:30:00,52.15,52.16,52.1,52.13,12292.0,48.7227,48.7321,48.676,48.704,12292.0
2022-06-22 13:35:00,52.13,52.18,52.09,52.18,12196.0,48.704,48.7507,48.6667,48.7507,12196.0
2022-06-22 13:40:00,52.18,52.28,52.17,52.28,14396.0,48.7507,48.8442,48.7414,48.8442,14396.0
2022-06-22 13:45:00,52.28,52.35,52.25,52.35,12347.0,48.8442,48.9096,48.8161,48.9096,12347.0
2022-06-22 13:50:00,52.34,52.38,52.27,52.27,14648.0,48.9002,48.9376,48.8348,48.8348,14648.0
2022-06-22 13:55:00,52.29,52.39,52.27,52.39,11251.0,48.8535,48.9469,48.8348,48.9469,11251.0
2022-06-22 14:00:00,52.4,52.44,52.37,52.41,25309.0,48.9563,48.9937,48.9283,48.9656,25309.0
2022-06-22 14:05:00,52.41,52.55,52.41,52.55,24726.0,48.9656,49.0964,48.9656,49.0964,24726.0
2022-06-22 14:10:00,52.54,52.62,52.51,52.62,10142.0,49.0871,49.1618,49.0591,49.1618,10142.0
2022-06-22 14:15:00,52.62,52.65,52.6,52.6,13918.0,49.1618,49.1899,49.1431,49.1431,13918.0
2022-06-22 14:20:00,52.64,52.64,52.48,52.58,16675.0,49.1805,49.1805,49.031,49.1245,16675.0
2022-06-22 14:25:00,52.57,52.57,52.45,52.45,9989.0,49.1151,49.1151,49.003,49.003,9989.0
2022-06-22 14:30:00,52.46,52.5,52.41,52.42,12599.0,49.0123,49.0497,48.9656,48.975,12599.0
2022-06-22 14:35:00,52.41,52.45,52.35,52.42,16475.0,48.9656,49.003,48.9096,48.975,16475.0
2022-06-22 14:40:00,52.41,52.43,52.35,52.4,16705.0,48.9656,48.9843,48.9096,48.9563,16705.0
2022-06-22 14:45:00,52.4,52.45,52.37,52.37,12045.0,48.9563,49.003,48.9283,48.9283,12045.0
2022-06-22 14:50:00,52.35,52.51,52.35,52.51,10490.0,48.9096,49.0591,48.9096,49.0591,10490.0
2022-06-22 14:55:00,52.53,52.57,52.48,52.51,16478.0,49.0777,49.1151,49.031,49.0591,16478.0
2022-06-22 15:00:00,52.5,52.52,52.4,52.49,17036.0,49.0497,49.0684,48.9563,49.0404,17036.0
2022-06-22 15:05:00,52.5,52.56,52.48,52.51,19238.0,49.0497,49.1058,49.031,49.0591,19238.0
2022-06-22 15:10:00,52.5,52.5,52.39,52.43,14144.0,49.0497,49.0497,48.9469,48.9843,14144.0
2022-06-22 15:15:00,52.45,52.52,52.44,52.51,15605.0,49.003,49.0684,48.9937,49.0591,15605.0
2022-06-22 15:20:00,52.51,52.57,52.49,52.55,19160.0,49.0591,49.1151,49.0404,49.0964,19160.0
2022-06-22 15:25:00,52.52,52.55,52.42,52.48,26373.0,49.0684,49.0964,48.975,49.031,26373.0
2022-06-22 15:30:00,52.48,52.58,52.48,52.52,29963.0,49.031,49.1245,49.031,49.0684,29963.0
2022-06-22 15:35:00,52.52,52.59,52.48,52.57,33378.0,49.0684,49.1338,49.031,49.1151,33378.0
2022-06-22 15:40:00,52.56,52.68,52.53,52.65,47153.0,49.1058,49.2179,49.0777,49.1899,47153.0
2022-06-22 15:45:00,52.63,52.66,52.55,52.66,55508.0,49.1712,49.1992,49.0964,49.1992,55508.0
2022-06-22 15:50:00,52.64,52.77,52.58,52.76,85676.0,49.1805,49.302,49.1245,49.2926,85676.0
2022-06-22 15:55:00,52.77,52.78,52.58,52.58,222813.0,49.302,49.3113,49.1245,49.1245,222813.0
2022-06-23 09:30:00,52.82,53.0,52.55,52.86,43817.0,49.3487,49.5169,49.0964,49.3861,43817.0
2022-06-23 09:35:00,52.84,53.36,52.84,53.34,16729.0,49.3674,49.8532,49.3674,49.8345,16729.0
2022-06-23 09:40:00,53.35,53.47,53.28,53.36,11499.0,49.8439,49.956,49.7785,49.8532,11499.0
2022-06-23 09:45:00,53.39,53.39,53.2,53.29,10222.0,49.8812,49.8812,49.7037,49.7878,10222.0
2022-06-23 09:50:00,53.26,53.42,53.26,53.32,12860.0,49.7598,49.9093,49.7598,49.8158,12860.0
2022-06-23 09:55:00,53.34,53.36,53.23,53.35,9848.0,49.8345,49.8532,49.7317,49.8439,9848.0
2022-06-23 10:00:00,53.34,53.43,53.32,53.43,16569.0,49.8345,49.9186,49.8158,49.9186,16569.0
2022-06-23 10:05:00,53.45,53.45,53.27,53.27,12567.0,49.9373,49.9373,49.7691,49.7691,12567.0
2022-06-23 10:10:00,53.27,53.39,53.25,53.29,6713.0,49.7691,49.8812,49.7504,49.7878,6713.0
2022-06-23 10:15:00,53.3,53.37,53.3,53.31,9337.0,49.7971,49.8625,49.7971,49.8065,9337.0
2022-06-23 10:20:00,53.32,53.5,53.32,53.46,9185.0,49.8158,49.984,49.8158,49.9466,9185.0
2022-06-23 10:25:00,53.46,53.51,53.34,53.41,14594.0,49.9466,49.9933,49.8345,49.8999,14594.0
2022-06-23 10:30:00,53.43,53.45,53.33,53.4,11121.0,49.9186,49.9373,49.8252,49.8906,11121.0
2022-06-23 10:35:00,53.4,53.46,53.34,53.45,11018.0,49.8906,49.9466,49.8345,49.9373,11018.0
2022-06-23 10:40:00,53.48,53.52,53.37,53.47,12046.0,49.9653,50.0027,49.8625,49.956,12046.0
2022-06-23 10:45:00,53.48,53.52,53.43,53.46,8620.0,49.9653,50.0027,49.9186,49.9466,8620.0
2022-06-23 10:50:00,53.44,53.54,53.42,53.45,7131.0,49.9279,50.0214,49.9093,49.9373,7131.0
2022-06-23 10:55:00,53.47,53.49,53.38,53.48,11348.0,49.956,49.9747,49.8719,49.9653,11348.0
2022-06-23 11:00:00,53.47,53.47,53.36,53.37,9635.0,49.956,49.956,49.8532,49.8625,9635.0
2022-06-23 11:05:00,53.35,53.38,53.32,53.36,6844.0,49.8439,49.8719,49.8158,49.8532,6844.0
2022-06-23 11:10:00,53.37,53.37,53.3,53.33,6270.0,49.8625,49.8625,49.7971,49.8252,6270.0
2022-06-23 11:15:00,53.29,53.31,53.22,53.23,6263.0,49.7878,49.8065,49.7224,49.7317,6263.0
2022-06-23 11:20:00,53.22,53.22,52.99,53.0,5732.0,49.7224,49.7224,49.5075,49.5169,5732.0
2022-06-23 11:25:00,52.98,52.99,52.87,52.9,7328.0,49.4982,49.5075,49.3954,49.4234,7328.0
2022-06-23 11:30:00,52.92,52.92,52.77,52.83,10943.0,49.4421,49.4421,49.302,49.358,10943.0
2022-06-23 11:35:00,52.83,52.87,52.78,52.78,6649.0,49.358,49.3954,49.3113,49.3113,6649.0
2022-06-23 11:40:00,52.79,52.88,52.79,52.88,3862.0,49.3207,49.4047,49.3207,49.4047,3862.0
2022-06-23 11:45:00,52.87,52.95,52.83,52.95,8846.0,49.3954,49.4701,49.358,49.4701,8846.0
2022-06-23 11:50:00,52.94,52.97,52.87,52.89,9555.0,49.4608,49.4888,49.3954,49.4141,9555.0
2022-06-23 11:55:00,52.88,52.94,52.84,52.87,13151.0,49.4047,49.4608,49.3674,49.3954,13151.0
2022-06-23 12:00:00,52.9,52.94,52.84,52.84,6223.0,49.4234,49.4608,49.3674,49.3674,6223.0
2022-06-23 12:05:00,52.84,52.93,52.83,52.85,5522.0,49.3674,49.4515,49.358,49.3767,5522.0
2022-06-23 12:10:00,52.86,52.91,52.81,52.89,10342.0,49.3861,49.4328,49.3393,49.4141,10342.0
2022-06-23 12:15:00,52.88,52.93,52.86,52.91,5969.0,49.4047,49.4515,49.3861,49.4328,5969.0
2022-06-23 12:20:00,52.91,52.95,52.88,52.9,4665.0,49.4328,49.4701,49.4047,49.4234,4665.0
2022-06-23 12:25:00,52.9,52.9,52.81,52.82,7275.0,49.4234,49.4234,49.3393,49.3487,7275.0
2022-06-23 12:30:00,52.84,52.85,52.77,52.77,6282.0,49.3674,49.3767,49.302,49.302,6282.0
2022-06-23 12:35:00,52.79,52.79,52.72,52.75,4922.0,49.3207,49.3207,49.2553,49.2833,4922.0
2022-06-23 12:40:00,52.78,52.83,52.73,52.75,4495.0,49.3113,49.358,49.2646,49.2833,4495.0
2022-06-23 12:45:00,52.74,52.76,52.64,52.72,7570.0,49.2739,49.2926,49.1805,49.2553,7570.0
2022-06-23 12:50:00,52.71,52.73,52.63,52.71,8642.0,49.2459,49.2646,49.1712,49.2459,8642.0
2022-06-23 12:55:00,52.72,52.81,52.7,52.73,3367.0,49.2553,49.3393,49.2366,49.2646,3367.0
2022-06-23 13:00:00,52.72,52.78,52.68,52.78,7416.0,49.2553,49.3113,49.2179,49.3113,7416.0
2022-06-23 13:05:00,52.76,52.84,52.76,52.79,4908.0,49.2926,49.3674,49.2926,49.3207,4908.0
2022-06-23 13:10:00,52.78,52.8,52.73,52.77,3573.0,49.3113,49.33,49.2646,49.302,3573.0
2022-06-23 13:15:00,52.8,52.83,52.74,52.75,4794.0,49.33,49.358,49.2739,49.2833,4794.0
2022-06-23 13:20:00,52.75,52.83,52.7,52.78,5781.0,49.2833,49.358,49.2366,49.3113,5781.0
2022-06-23 13:25:00,52.8,52.82,52.73,52.74,9218.0,49.33,49.3487,49.2646,49.2739,9218.0
2022-06-23 13:30:00,52.77,52.8,52.73,52.73,3770.0,49.302,49.33,49.2646,49.2646,3770.0
2022-06-23 13:35:00,52.75,52.75,52.66,52.68,7366.0,49.2833,49.2833,49.1992,49.2179,7366.0
2022-06-23 13:40:00,52.68,52.68,52.62,52.68,5720.0,49.2179,49.2179,49.1618,49.2179,5720.0
2022-06-23 13:45:00,52.67,52.74,52.66,52.73,7169.0,49.2085,49.2739,49.1992,49.2646,7169.0
2022-06-23 13:50:00,52.74,52.78,52.74,52.77,16863.0,49.2739,49.3113,49.2739,49.302,16863.0
2022-06-23 13:55:00,52.77,52.77,52.71,52.75,4500.0,49.302,49.302,49.2459,49.2833,4500.0
2022-06-23 14:00:00,52.77,52.78,52.7,52.73,6858.0,49.302,49.3113,49.2366,49.2646,6858.0
2022-06-23 14:05:00,52.74,52.74,52.7,52.72,7356.0,49.2739,49.2739,49.2366,49.2553,7356.0
2022-06-23 14:10:00,52.7,52.78,52.7,52.77,4632.0,49.2366,49.3113,49.2366,49.302,4632.0
2022-06-23 14:15:00,52.76,52.79,52.72,52.74,5822.0,49.2926,49.3207,49.2553,49.2739,5822.0
2022-06-23 14:20:00,52.76,52.77,52.72,52.77,4846.0,49.2926,49.302,49.2553,49.302,4846.0
2022-06-23 14:25:00,52.78,52.9,52.76,52.88,11088.0,49.3113,49.4234,49.2926,49.4047,11088.0
2022-06-23 14:30:00,52.87,52.94,52.87,52.93,5504.0,49.3954,49.4608,49.3954,49.4515,5504.0
2022-06-23 14:35:00,52.93,52.94,52.84,52.88,9908.0,49.4515,49.4608,49.3674,49.4047,9908.0
2022-06-23 14:40:00,52.89,52.9,52.86,52.9,7364.0,49.4141,49.4234,49.3861,49.4234,7364.0
2022-06-23 14:45:00,52.89,52.89,52.8,52.8,4928.0,49.4141,49.4141,49.33,49.33,4928.0
2022-06-23 14:50:00,52.79,52.8,52.75,52.76,5497.0,49.3207,49.33,49.2833,49.2926,5497.0
2022-06-23 14:55:00,52.74,52.79,52.73,52.77,9532.0,49.2739,49.3207,49.2646,49.302,9532.0
2022-06-23 15:00:00,52.77,52.88,52.75,52.88,7559.0,49.302,49.4047,49.2833,49.4047,7559.0
2022-06-23 15:05:00,52.87,52.87,52.78,52.85,28919.0,49.3954,49.3954,49.3113,49.3767,28919.0
2022-06-23 15:10:00,52.85,52.86,52.77,52.8,6973.0,49.3767,49.3861,49.302,49.33,6973.0
2022-06-23 15:15:00,52.8,52.82,52.71,52.76,15320.0,49.33,49.3487,49.2459,49.2926,15320.0
2022-06-23 15:20:00,52.74,52.77,52.73,52.75,9365.0,49.2739,49.302,49.2646,49.2833,9365.0
2022-06-23 15:25:00,52.75,52.83,52.75,52.82,7771.0,49.2833,49.358,49.2833,49.3487,7771.0
2022-06-23 15:30:00,52.85,52.97,52.83,52.97,12079.0,49.3767,49.4888,49.358,49.4888,12079.0
2022-06-23 15:35:00,52.97,52.97,52.89,52.89,14564.0,49.4888,49.4888,49.4141,49.4141,14564.0
2022-06-23 15:40:00,52.87,52.95,52.86,52.94,16611.0,49.3954,49.4701,49.3861,49.4608,16611.0
2022-06-23 15:45:00,52.94,52.99,52.93,52.98,25377.0,49.4608,49.5075,49.4515,49.4982,25377.0
2022-06-23 15:50:00,52.99,53.08,52.97,53.02,48974.0,49.5075,49.5916,49.4888,49.5355,48974.0
2022-06-23 15:55:00,53.02,53.08,52.97,53.05,80565.0,49.5355,49.5916,49.4888,49.5636,80565.0
2022-06-24 09:30:00,53.46,53.58,53.08,53.21,39078.0,49.9466,50.0587,49.5916,49.7131,39078.0
2022-06-24 09:35:00,53.25,53.25,52.85,52.94,36405.0,49.7504,49.7504,49.3767,49.4608,36405.0
2022-06-24 09:40:00,52.95,53.16,52.87,53.12,23232.0,49.4701,49.6663,49.3954,49.629,23232.0
2022-06-24 09:45:00,53.12,53.19,53.06,53.13,15118.0,49.629,49.6944,49.5729,49.6383,15118.0
2022-06-24 09:50:00,53.17,53.26,53.17,53.23,7729.0,49.6757,49.7598,49.6757,49.7317,7729.0
2022-06-24 09:55:00,53.22,53.31,53.18,53.27,9387.0,49.7224,49.8065,49.685,49.7691,9387.0
2022-06-24 10:00:00,53.3,53.57,53.3,53.5,12392.0,49.7971,50.0494,49.7971,49.984,12392.0
2022-06-24 10:05:00,53.51,53.67,53.48,53.67,12297.0,49.9933,50.1428,49.9653,50.1428,12297.0
2022-06-24 10:10:00,53.66,53.81,53.63,53.81,34451.0,50.1335,50.2736,50.1055,50.2736,34451.0
2022-06-24 10:15:00,53.81,54.08,53.8,54.06,30313.0,50.2736,50.5259,50.2643,50.5072,30313.0
2022-06-24 10:20:00,54.09,54.11,54.04,54.05,25008.0,50.5352,50.5539,50.4885,50.4979,25008.0
2022-06-24 10:25:00,54.08,54.09,54.02,54.09,13007.0,50.5259,50.5352,50.4698,50.5352,13007.0
2022-06-24 10:30:00,54.1,54.11,54.0,54.04,9673.0,50.5446,50.5539,50.4511,50.4885,9673.0
2022-06-24 10:35:00,54.04,54.1,54.02,54.06,9645.0,50.4885,50.5446,50.4698,50.5072,9645.0
2022-06-24 10:40:00,54.06,54.11,54.04,54.1,14640.0,50.5072,50.5539,50.4885,50.5446,14640.0
2022-06-24 10:45:00,54.09,54.11,54.05,54.11,6364.0,50.5352,50.5539,50.4979,50.5539,6364.0
2022-06-24 10:50:00,54.12,54.13,54.04,54.12,12949.0,50.5633,50.5726,50.4885,50.5633,12949.0
2022-06-24 10:55:00,54.1,54.17,54.05,54.16,9623.0,50.5446,50.61,50.4979,50.6006,9623.0
2022-06-24 11:00:00,54.15,54.29,54.14,54.29,10288.0,50.5913,50.7221,50.5819,50.7221,10288.0
2022-06-24 11:05:00,54.29,54.31,54.25,54.28,5259.0,50.7221,50.7408,50.6847,50.7127,5259.0
2022-06-24 11:10:00,54.29,54.38,54.28,54.38,8922.0,50.7221,50.8062,50.7127,50.8062,8922.0
2022-06-24 11:15:00,54.4,54.49,54.37,54.49,17166.0,50.8249,50.9089,50.7968,50.9089,17166.0
2022-06-24 11:20:00,54.5,54.59,54.49,54.57,25793.0,50.9183,51.0024,50.9089,50.9837,25793.0
2022-06-24 11:25:00,54.57,54.64,54.56,54.6,15463.0,50.9837,51.0491,50.9743,51.0117,15463.0
2022-06-24 11:30:00,54.6,54.62,54.58,54.6,26148.0,51.0117,51.0304,50.993,51.0117,26148.0
2022-06-24 11:35:00,54.6,54.66,54.57,54.65,9630.0,51.0117,51.0678,50.9837,51.0584,9630.0
2022-06-24 11:40:00,54.65,54.73,54.62,54.72,12620.0,51.0584,51.1332,51.0304,51.1238,12620.0
2022-06-24 11:45:00,54.71,54.73,54.65,54.65,14223.0,51.1145,51.1332,51.0584,51.0584,14223.0
2022-06-24 11:50:00,54.65,54.77,54.64,54.75,15894.0,51.0584,51.1705,51.0491,51.1518,15894.0
2022-06-24 11:55:00,54.75,54.78,54.73,54.77,19099.0,51.1518,51.1799,51.1332,51.1705,19099.0
2022-06-24 12:00:00,54.77,54.86,54.71,54.85,37524.0,51.1705,51.2546,51.1145,51.2453,37524.0
2022-06-24 12:05:00,54.85,54.95,54.85,54.91,58499.0,51.2453,51.3387,51.2453,51.3013,58499.0
2022-06-24 12:10:00,54.92,54.99,54.88,54.88,42183.0,51.3107,51.3761,51.2733,51.2733,42183.0
2022-06-24 12:15:00,54.88,54.9,54.66,54.71,16567.0,51.2733,51.292,51.0678,51.1145,16567.0
2022-06-24 12:20:00,54.67,54.73,54.67,54.7,6142.0,51.0771,51.1332,51.0771,51.1051,6142.0
2022-06-24 12:25:00,54.71,54.71,54.62,54.64,5673.0,51.1145,51.1145,51.0304,51.0491,5673.0
2022-06-24 12:30:00,54.65,54.65,54.61,54.63,5245.0,51.0584,51.0584,51.0211,51.0397,5245.0
2022-06-24 12:35:00,54.62,54.79,54.61,54.79,6121.0,51.0304,51.1892,51.0211,51.1892,6121.0
2022-06-24 12:40:00,54.77,54.78,54.72,54.75,3909.0,51.1705,51.1799,51.1238,51.1518,3909.0
2022-06-24 12:45:00,54.75,54.76,54.69,54.7,5256.0,51.1518,51.1612,51.0958,51.1051,5256.0
2022-06-24 12:50:00,54.72,54.77,54.72,54.73,3398.0,51.1238,51.1705,51.1238,51.1332,3398.0
2022-06-24 12:55:00,54.74,54.79,54.72,54.73,6482.0,51.1425,51.1892,51.1238,51.1332,6482.0
2022-06-24 13:00:00,54.74,54.83,54.74,54.8,5050.0,51.1425,51.2266,51.1425,51.1986,5050.0
2022-06-24 13:05:00,54.82,54.83,54.76,54.8,4869.0,51.2172,51.2266,51.1612,51.1986,4869.0
2022-06-24 13:10:00,54.81,54.85,54.77,54.77,6360.0,51.2079,51.2453,51.1705,51.1705,6360.0
2022-06-24 13:15:00,54.75,54.78,54.73,54.77,4614.0,51.1518,51.1799,51.1332,51.1705,4614.0
2022-06-24 13:20:00,54.77,54.78,54.73,54.76,3389.0,51.1705,51.1799,51.1332,51.1612,3389.0
2022-06-24 13:25:00,54.75,54.75,54.64,54.66,6870.0,51.1518,51.1518,51.0491,51.0678,6870.0
2022-06-24 13:30:00,54.65,54.68,54.61,54.61,4310.0,51.0584,51.0865,51.0211,51.0211,4310.0
2022-06-24 13:35:00,54.62,54.63,54.58,54.59,9314.0,51.0304,51.0397,50.993,51.0024,9314.0
2022-06-24 13:40:00,54.6,54.71,54.6,54.68,8777.0,51.0117,51.1145,51.0117,51.0865,8777.0
2022-06-24 13:45:00,54.67,54.67,54.63,54.65,7672.0,51.0771,51.0771,51.0397,51.0584,7672.0
2022-06-24 13:50:00,54.64,54.66,54.59,54.59,5058.0,51.0491,51.0678,51.0024,51.0024,5058.0
2022-06-24 13:55:00,54.58,54.64,54.53,54.53,4546.0,50.993,51.0491,50.9463,50.9463,4546.0
2022-06-24 14:00:00,54.54,54.57,54.51,54.53,15892.0,50.9557,50.9837,50.9276,50.9463,15892.0
2022-06-24 14:05:00,54.51,54.55,54.4,54.4,29030.0,50.9276,50.965,50.8249,50.8249,29030.0
2022-06-24 14:10:00,54.4,54.45,54.4,54.4,9332.0,50.8249,50.8716,50.8249,50.8249,9332.0
2022-06-24 14:15:00,54.41,54.42,54.33,54.33,7285.0,50.8342,50.8435,50.7595,50.7595,7285.0
2022-06-24 14:20:00,54.33,54.33,54.24,54.25,6059.0,50.7595,50.7595,50.6754,50.6847,6059.0
2022-06-24 14:25:00,54.25,54.25,54.19,54.21,10039.0,50.6847,50.6847,50.6287,50.6473,10039.0
2022-06-24 14:30:00,54.22,54.31,54.22,54.3,13247.0,50.6567,50.7408,50.6567,50.7314,13247.0
2022-06-24 14:35:00,54.29,54.32,54.25,54.27,6718.0,50.7221,50.7501,50.6847,50.7034,6718.0
2022-06-24 14:40:00,54.24,54.26,54.2,54.22,6935.0,50.6754,50.6941,50.638,50.6567,6935.0
2022-06-24 14:45:00,54.21,54.31,54.21,54.29,7467.0,50.6473,50.7408,50.6473,50.7221,7467.0
2022-06-24 14:50:00,54.29,54.29,54.21,54.24,14192.0,50.7221,50.7221,50.6473,50.6754,14192.0
2022-06-24 14:55:00,54.22,54.22,54.14,54.16,10818.0,50.6567,50.6567,50.5819,50.6006,10818.0
2022-06-24 15:00:00,54.17,54.24,54.17,54.22,9744.0,50.61,50.6754,50.61,50.6567,9744.0
2022-06-24 15:05:00,54.22,54.29,54.19,54.24,12352.0,50.6567,50.7221,50.6287,50.6754,12352.0
2022-06-24 15:10:00,54.24,54.24,54.18,54.22,13563.0,50.6754,50.6754,50.6193,50.6567,13563.0
2022-06-24 15:15:00,54.23,54.3,54.21,54.22,20220.0,50.666,50.7314,50.6473,50.6567,20220.0
2022-06-24 15:20:00,54.22,54.25,54.2,54.22,17295.0,50.6567,50.6847,50.638,50.6567,17295.0
2022-06-24 15:25:00,54.24,54.26,54.18,54.23,16157.0,50.6754,50.6941,50.6193,50.666,16157.0
2022-06-24 15:30:00,54.23,54.26,54.15,54.18,24698.0,50.666,50.6941,50.5913,50.6193,24698.0
2022-06-24 15:35:00,54.17,54.17,54.03,54.06,62292.0,50.61,50.61,50.4792,50.5072,62292.0
2022-06-24 15:40:00,54.06,54.14,54.03,54.13,37999.0,50.5072,50.5819,50.4792,50.5726,37999.0
2022-06-24 15:45:00,54.12,54.17,54.09,54.16,52654.0,50.5633,50.61,50.5352,50.6006,52654.0
2022-06-24 15:50:00,54.17,54.48,54.16,54.43,86661.0,50.61,50.8996,50.6006,50.8529,86661.0
2022-06-24 15:55:00,54.42,54.46,54.31,54.45,174110.0,50.8435,50.8809,50.7408,50.8716,174110.0
2022-06-27 09:30:00,54.55,54.63,54.36,54.42,22796.0,50.965,51.0397,50.7875,50.8435,22796.0
2022-06-27 09:35:00,54.45,54.5,54.35,54.39,4823.0,50.8716,50.9183,50.7781,50.8155,4823.0
2022-06-27 09:40:00,54.41,54.44,54.28,54.35,6661.0,50.8342,50.8622,50.7127,50.7781,6661.0
2022-06-27 09:45:00,54.31,54.36,54.19,54.22,11103.0,50.7408,50.7875,50.6287,50.6567,11103.0
2022-06-27 09:50:00,54.22,54.28,53.99,54.03,16096.0,50.6567,50.7127,50.4418,50.4792,16096.0
2022-06-27 09:55:00,54.05,54.07,53.78,53.78,2921.0,50.4979,50.5165,50.2456,50.2456,2921.0
2022-06-27 10:00:00,53.79,54.07,53.76,54.05,11989.0,50.2549,50.5165,50.2269,50.4979,11989.0
2022-06-27 10:05:00,54.03,54.03,53.91,54.0,12251.0,50.4792,50.4792,50.3671,50.4511,12251.0
2022-06-27 10:10:00,54.01,54.13,53.97,54.13,12562.0,50.4605,50.5726,50.4231,50.5726,12562.0
2022-06-27 10:15:00,54.13,54.28,54.13,54.22,7302.0,50.5726,50.7127,50.5726,50.6567,7302.0
2022-06-27 10:20:00,54.21,54.22,54.09,54.15,14282.0,50.6473,50.6567,50.5352,50.5913,14282.0
2022-06-27 10:25:00,54.13,54.13,54.02,54.03,8119.0,50.5726,50.5726,50.4698,50.4792,8119.0
2022-06-27 10:30:00,54.03,54.09,54.02,54.05,13908.0,50.4792,50.5352,50.4698,50.4979,13908.0
2022-06-27 10:35:00,54.05,54.12,53.98,54.11,12177.0,50.4979,50.5633,50.4325,50.5539,12177.0
2022-06-27 10:40:00,54.11,54.27,54.11,54.23,11997.0,50.5539,50.7034,50.5539,50.666,11997.0
2022-06-27 10:45:00,54.22,54.22,54.05,54.12,12687.0,50.6567,50.6567,50.4979,50.5633,12687.0
2022-06-27 10:50:00,54.12,54.27,54.11,54.27,7498.0,50.5633,50.7034,50.5539,50.7034,7498.0
2022-06-27 10:55:00,54.27,54.27,54.12,54.12,13567.0,50.7034,50.7034,50.5633,50.5633,13567.0
2022-06-27 11:00:00,54.11,54.27,54.1,54.24,15777.0,50.5539,50.7034,50.5446,50.6754,15777.0
2022-06-27 11:05:00,54.25,54.34,54.21,54.22,13911.0,50.6847,50.7688,50.6473,50.6567,13911.0
2022-06-27 11:10:00,54.22,54.29,54.2,54.24,11847.0,50.6567,50.7221,50.638,50.6754,11847.0
2022-06-27 11:15:00,54.24,54.32,54.24,54.32,8600.0,50.6754,50.7501,50.6754,50.7501,8600.0
2022-06-27 11:20:00,54.31,54.48,54.28,54.47,8961.0,50.7408,50.8996,50.7127,50.8903,8961.0
2022-06-27 11:25:00,54.48,54.49,54.41,54.42,7969.0,50.8996,50.9089,50.8342,50.8435,7969.0
2022-06-27 11:30:00,54.41,54.51,54.39,54.5,5920.0,50.8342,50.9276,50.8155,50.9183,5920.0
2022-06-27 11:35:00,54.49,54.56,54.45,54.54,11670.0,50.9089,50.9743,50.8716,50.9557,11670.0
2022-06-27 11:40:00,54.54,54.57,54.52,54.54,4515.0,50.9557,50.9837,50.937,50.9557,4515.0
2022-06-27 11:45:00,54.55,54.62,54.54,54.62,3710.0,50.965,51.0304,50.9557,51.0304,3710.0
2022-06-27 11:50:00,54.6,54.61,54.57,54.59,3698.0,51.0117,51.0211,50.9837,51.0024,3698.0
2022-06-27 11:55:00,54.61,54.68,54.6,54.67,7731.0,51.0211,51.0865,51.0117,51.0771,7731.0
2022-06-27 12:00:00,54.66,54.67,54.42,54.45,13461.0,51.0678,51.0771,50.8435,50.8716,13461.0
2022-06-27 12:05:00,54.46,54.51,54.44,54.51,2706.0,50.8809,50.9276,50.8622,50.9276,2706.0
2022-06-27 12:10:00,54.51,54.51,54.35,54.35,8568.0,50.9276,50.9276,50.7781,50.7781,8568.0
2022-06-27 12:15:00,54.35,54.43,54.33,54.43,6825.0,50.7781,50.8529,50.7595,50.8529,6825.0
2022-06-27 12:20:00,54.43,54.46,54.4,54.4,9736.0,50.8529,50.8809,50.8249,50.8249,9736.0
2022-06-27 12:25:00,54.39,54.39,54.3,54.34,10357.0,50.8155,50.8155,50.7314,50.7688,10357.0
2022-06-27 12:30:00,54.33,54.36,54.3,54.31,5537.0,50.7595,50.7875,50.7314,50.7408,5537.0
2022-06-27 12:35:00,54.3,54.35,54.27,54.32,14030.0,50.7314,50.7781,50.7034,50.7501,14030.0
2022-06-27 12:40:00,54.31,54.38,54.3,54.37,9130.0,50.7408,50.8062,50.7314,50.7968,9130.0
2022-06-27 12:45:00,54.37,54.44,54.34,54.43,5326.0,50.7968,50.8622,50.7688,50.8529,5326.0
2022-06-27 12:50:00,54.42,54.48,54.41,54.43,8090.0,50.8435,50.8996,50.8342,50.8529,8090.0
2022-06-27 12:55:00,54.44,54.46,54.39,54.46,3929.0,50.8622,50.8809,50.8155,50.8809,3929.0
2022-06-27 13:00:00,54.47,54.48,54.38,54.41,3714.0,50.8903,50.8996,50.8062,50.8342,3714.0
2022-06-27 13:05:00,54.4,54.43,54.36,54.42,8083.0,50.8249,50.8529,50.7875,50.8435,8083.0
2022-06-27 13:10:00,54.43,54.5,54.43,54.5,2539.0,50.8529,50.9183,50.8529,50.9183,2539.0
2022-06-27 13:15:00,54.53,54.56,54.45,54.51,5984.0,50.9463,50.9743,50.8716,50.9276,5984.0
2022-06-27 13:20:00,54.5,54.53,54.47,54.48,3402.0,50.9183,50.9463,50.8903,50.8996,3402.0
2022-06-27 13:25:00,54.5,54.52,54.46,54.52,8479.0,50.9183,50.937,50.8809,50.937,8479.0
2022-06-27 13:30:00,54.51,54.51,54.46,54.48,4055.0,50.9276,50.9276,50.8809,50.8996,4055.0
2022-06-27 13:35:00,54.46,54.53,54.46,54.5,5978.0,50.8809,50.9463,50.8809,50.9183,5978.0
2022-06-27 13:40:00,54.51,54.51,54.4,54.44,6545.0,50.9276,50.9276,50.8249,50.8622,6545.0
2022-06-27 13:45:00,54.43,54.45,54.37,54.43,3012.0,50.8529,50.8716,50.7968,50.8529,3012.0
2022-06-27 13:50:00,54.47,54.49,54.45,54.49,8134.0,50.8903,50.9089,50.8716,50.9089,8134.0
2022-06-27 13:55:00,54.5,54.53,54.48,54.49,5614.0,50.9183,50.9463,50.8996,50.9089,5614.0
2022-06-27 14:00:00,54.5,54.61,54.46,54.61,7705.0,50.9183,51.0211,50.8809,51.0211,7705.0
2022-06-27 14:05:00,54.6,54.64,54.57,54.62,5551.0,51.0117,51.0491,50.9837,51.0304,5551.0
2022-06-27 14:10:00,54.61,54.72,54.61,54.71,3980.0,51.0211,51.1238,51.0211,51.1145,3980.0
2022-06-27 14:15:00,54.74,54.84,54.74,54.84,4826.0,51.1425,51.2359,51.1425,51.2359,4826.0
2022-06-27 14:20:00,54.82,54.88,54.81,54.86,6489.0,51.2172,51.2733,51.2079,51.2546,6489.0
2022-06-27 14:25:00,54.87,54.87,54.78,54.82,6083.0,51.264,51.264,51.1799,51.2172,6083.0
2022-06-27 14:30:00,54.82,54.85,54.79,54.79,7625.0,51.2172,51.2453,51.1892,51.1892,7625.0
2022-06-27 14:35:00,54.78,54.8,54.73,54.8,7867.0,51.1799,51.1986,51.1332,51.1986,7867.0
2022-06-27 14:40:00,54.79,54.81,54.75,54.81,5773.0,51.1892,51.2079,51.1518,51.2079,5773.0
2022-06-27 14:45:00,54.81,54.85,54.78,54.84,6793.0,51.2079,51.2453,51.1799,51.2359,6793.0
2022-06-27 14:50:00,54.84,54.89,54.83,54.87,6397.0,51.2359,51.2826,51.2266,51.264,6397.0
2022-06-27 14:55:00,54.88,54.88,54.75,54.76,7219.0,51.2733,51.2733,51.1518,51.1612,7219.0
2022-06-27 15:00:00,54.76,54.77,54.62,54.66,12019.0,51.1612,51.1705,51.0304,51.0678,12019.0
2022-06-27 15:05:00,54.65,54.79,54.62,54.79,4938.0,51.0584,51.1892,51.0304,51.1892,4938.0
2022-06-27 15:10:00,54.78,54.81,54.76,54.79,6227.0,51.1799,51.2079,51.1612,51.1892,6227.0
2022-06-27 15:15:00,54.78,54.83,54.77,54.82,9084.0,51.1799,51.2266,51.1705,51.2172,9084.0
2022-06-27 15:20:00,54.82,54.85,54.8,54.84,6560.0,51.2172,51.2453,51.1986,51.2359,6560.0
2022-06-27 15:25:00,54.84,54.88,54.8,54.88,13747.0,51.2359,51.2733,51.1986,51.2733,13747.0
2022-06-27 15:30:00,54.88,54.88,54.79,54.81,11258.0,51.2733,51.2733,51.1892,51.2079,11258.0
2022-06-27 15:35:00,54.8,54.81,54.72,54.74,16730.0,51.1986,51.2079,51.1238,51.1425,16730.0
2022-06-27 15:40:00,54.75,54.84,54.73,54.84,11812.0,51.1518,51.2359,51.1332,51.2359,11812.0
2022-06-27 15:45:00,54.83,54.91,54.82,54.91,24552.0,51.2266,51.3013,51.2172,51.3013,24552.0
2022-06-27 15:50:00,54.9,54.9,54.79,54.85,46703.0,51.292,51.292,51.1892,51.2453,46703.0
2022-06-27 15:55:00,54.85,54.87,54.8,54.87,75479.0,51.2453,51.264,51.1986,51.264,75479.0
2022-06-28 09:30:00,55.0,55.38,54.97,55.05,31182.0,51.3854,51.7404,51.3574,51.4321,31182.0
2022-06-28 09:35:00,55.07,55.18,54.94,55.07,12925.0,51.4508,51.5536,51.3294,51.4508,12925.0
2022-06-28 09:40:00,55.06,55.23,54.83,54.89,11425.0,51.4415,51.6003,51.2266,51.2826,11425.0
2022-06-28 09:45:00,54.88,55.02,54.8,55.0,12512.0,51.2733,51.4041,51.1986,51.3854,12512.0
2022-06-28 09:50:00,55.02,55.17,55.0,55.07,9265.0,51.4041,51.5442,51.3854,51.4508,9265.0
2022-06-28 09:55:00,55.12,55.14,54.97,55.02,9851.0,51.4975,51.5162,51.3574,51.4041,9851.0
2022-06-28 10:00:00,55.02,55.11,55.01,55.02,12494.0,51.4041,51.4882,51.3948,51.4041,12494.0
2022-06-28 10:05:00,55.04,55.07,54.81,54.88,24546.0,51.4228,51.4508,51.2079,51.2733,24546.0
2022-06-28 10:10:00,54.9,55.02,54.88,54.98,12651.0,51.292,51.4041,51.2733,51.3667,12651.0
2022-06-28 10:15:00,54.98,55.02,54.96,54.97,4662.0,51.3667,51.4041,51.348,51.3574,4662.0
2022-06-28 10:20:00,54.97,55.05,54.93,54.98,11184.0,51.3574,51.4321,51.32,51.3667,11184.0
2022-06-28 10:25:00,54.99,54.99,54.93,54.94,2378.0,51.3761,51.3761,51.32,51.3294,2378.0
2022-06-28 10:30:00,54.94,54.94,54.72,54.79,11573.0,51.3294,51.3294,51.1238,51.1892,11573.0
2022-06-28 10:35:00,54.79,54.79,54.72,54.76,8311.0,51.1892,51.1892,51.1238,51.1612,8311.0
2022-06-28 10:40:00,54.75,54.85,54.74,54.85,5943.0,51.1518,51.2453,51.1425,51.2453,5943.0
2022-06-28 10:45:00,54.84,54.86,54.7,54.7,8100.0,51.2359,51.2546,51.1051,51.1051,8100.0
2022-06-28 10:50:00,54.71,54.75,54.68,54.71,8414.0,51.1145,51.1518,51.0865,51.1145,8414.0
2022-06-28 10:55:00,54.71,54.81,54.71,54.78,5285.0,51.1145,51.2079,51.1145,51.1799,5285.0
2022-06-28 11:00:00,54.77,54.85,54.75,54.84,9439.0,51.1705,51.2453,51.1518,51.2359,9439.0
2022-06-28 11:05:00,54.84,54.86,54.75,54.77,4154.0,51.2359,51.2546,51.1518,51.1705,4154.0
2022-06-28 11:10:00,54.78,54.83,54.76,54.81,5658.0,51.1799,51.2266,51.1612,51.2079,5658.0
2022-06-28 11:15:00,54.81,54.81,54.68,54.68,7801.0,51.2079,51.2079,51.0865,51.0865,7801.0
2022-06-28 11:20:00,54.68,54.69,54.63,54.64,5372.0,51.0865,51.0958,51.0397,51.0491,5372.0
2022-06-28 11:25:00,54.65,54.65,54.52,54.54,18362.0,51.0584,51.0584,50.937,50.9557,18362.0
2022-06-28 11:30:00,54.53,54.55,54.5,54.54,4656.0,50.9463,50.965,50.9183,50.9557,4656.0
2022-06-28 11:35:00,54.52,54.52,54.36,54.36,4923.0,50.937,50.937,50.7875,50.7875,4923.0
2022-06-28 11:40:00,54.37,54.37,54.32,54.35,5594.0,50.7968,50.7968,50.7501,50.7781,5594.0
2022-06-28 11:45:00,54.33,54.48,54.32,54.45,6025.0,50.7595,50.8996,50.7501,50.8716,6025.0
2022-06-28 11:50:00,54.46,54.46,54.41,54.42,6357.0,50.8809,50.8809,50.8342,50.8435,6357.0
2022-06-28 11:55:00,54.42,54.42,54.33,54.37,7084.0,50.8435,50.8435,50.7595,50.7968,7084.0
2022-06-28 12:00:00,54.35,54.38,54.24,54.24,4911.0,50.7781,50.8062,50.6754,50.6754,4911.0
2022-06-28 12:05:00,54.25,54.36,54.25,54.34,5319.0,50.6847,50.7875,50.6847,50.7688,5319.0
2022-06-28 12:10:00,54.35,54.35,54.28,54.28,3296.0,50.7781,50.7781,50.7127,50.7127,3296.0
2022-06-28 12:15:00,54.25,54.25,54.17,54.19,5486.0,50.6847,50.6847,50.61,50.6287,5486.0
2022-06-28 12:20:00,54.19,54.2,54.14,54.2,7091.0,50.6287,50.638,50.5819,50.638,7091.0
2022-06-28 12:25:00,54.2,54.32,54.19,54.3,7477.0,50.638,50.7501,50.6287,50.7314,7477.0
2022-06-28 12:30:00,54.28,54.31,54.23,54.26,4809.0,50.7127,50.7408,50.666,50.6941,4809.0
2022-06-28 12:35:00,54.25,54.31,54.25,54.3,2649.0,50.6847,50.7408,50.6847,50.7314,2649.0
2022-06-28 12:40:00,54.3,54.36,54.28,54.28,5329.0,50.7314,50.7875,50.7127,50.7127,5329.0
2022-06-28 12:45:00,54.28,54.34,54.26,54.26,5294.0,50.7127,50.7688,50.6941,50.6941,5294.0
2022-06-28 12:50:00,54.26,54.26,54.17,54.17,3799.0,50.6941,50.6941,50.61,50.61,3799.0
2022-06-28 12:55:00,54.17,54.2,54.16,54.19,4629.0,50.61,50.638,50.6006,50.6287,4629.0
2022-06-28 13:00:00,54.18,54.22,54.11,54.2,6844.0,50.6193,50.6567,50.5539,50.638,6844.0
2022-06-28 13:05:00,54.19,54.19,54.03,54.04,5439.0,50.6287,50.6287,50.4792,50.4885,5439.0
2022-06-28 13:10:00,54.03,54.04,53.9,53.91,4995.0,50.4792,50.4885,50.3577,50.3671,4995.0
2022-06-28 13:15:00,53.91,53.96,53.9,53.92,3435.0,50.3671,50.4138,50.3577,50.3764,3435.0
2022-06-28 13:20:00,53.92,53.94,53.9,53.93,5315.0,50.3764,50.3951,50.3577,50.3857,5315.0
2022-06-28 13:25:00,53.92,53.96,53.86,53.95,8076.0,50.3764,50.4138,50.3203,50.4044,8076.0
2022-06-28 13:30:00,53.94,53.94,53.9,53.93,4347.0,50.3951,50.3951,50.3577,50.3857,4347.0
2022-06-28 13:35:00,53.91,53.91,53.78,53.8,4485.0,50.3671,50.3671,50.2456,50.2643,4485.0
2022-06-28 13:40:00,53.8,53.87,53.79,53.87,4130.0,50.2643,50.3297,50.2549,50.3297,4130.0
2022-06-28 13:45:00,53.85,53.9,53.85,53.89,3681.0,50.311,50.3577,50.311,50.3484,3681.0
2022-06-28 13:50:00,53.88,53.92,53.85,53.85,2864.0,50.339,50.3764,50.311,50.311,2864.0
2022-06-28 13:55:00,53.85,53.93,53.84,53.93,5532.0,50.311,50.3857,50.3017,50.3857,5532.0
2022-06-28 14:00:00,53.92,54.01,53.91,53.94,6145.0,50.3764,50.4605,50.3671,50.3951,6145.0
2022-06-28 14:05:00,53.93,53.94,53.9,53.9,3814.0,50.3857,50.3951,50.3577,50.3577,3814.0
2022-06-28 14:10:00,53.88,53.88,53.77,53.78,5808.0,50.339,50.339,50.2363,50.2456,5808.0
2022-06-28 14:15:00,53.78,53.8,53.72,53.72,2496.0,50.2456,50.2643,50.1895,50.1895,2496.0
2022-06-28 14:20:00,53.72,53.73,53.7,53.7,4603.0,50.1895,50.1989,50.1709,50.1709,4603.0
2022-06-28 14:25:00,53.7,53.74,53.69,53.71,5207.0,50.1709,50.2082,50.1615,50.1802,5207.0
2022-06-28 14:30:00,53.73,53.73,53.65,53.65,2873.0,50.1989,50.1989,50.1241,50.1241,2873.0
2022-06-28 14:35:00,53.66,53.69,53.63,53.65,5848.0,50.1335,50.1615,50.1055,50.1241,5848.0
2022-06-28 14:40:00,53.64,53.64,53.61,53.63,4630.0,50.1148,50.1148,50.0868,50.1055,4630.0
2022-06-28 14:45:00,53.63,53.7,53.62,53.7,3299.0,50.1055,50.1709,50.0961,50.1709,3299.0
2022-06-28 14:50:00,53.7,53.71,53.65,53.67,4079.0,50.1709,50.1802,50.1241,50.1428,4079.0
2022-06-28 14:55:00,53.67,53.69,53.64,53.66,12553.0,50.1428,50.1615,50.1148,50.1335,12553.0
2022-06-28 15:00:00,53.66,53.7,53.61,53.62,5694.0,50.1335,50.1709,50.0868,50.0961,5694.0
2022-06-28 15:05:00,53.62,53.7,53.62,53.7,7141.0,50.0961,50.1709,50.0961,50.1709,7141.0
2022-06-28 15:10:00,53.7,53.73,53.65,53.69,3544.0,50.1709,50.1989,50.1241,50.1615,3544.0
2022-06-28 15:15:00,53.68,53.71,53.67,53.7,5031.0,50.1522,50.1802,50.1428,50.1709,5031.0
2022-06-28 15:20:00,53.68,53.79,53.64,53.79,12973.0,50.1522,50.2549,50.1148,50.2549,12973.0
2022-06-28 15:25:00,53.8,53.82,53.71,53.75,8754.0,50.2643,50.283,50.1802,50.2176,8754.0
2022-06-28 15:30:00,53.75,53.8,53.71,53.75,11192.0,50.2176,50.2643,50.1802,50.2176,11192.0
2022-06-28 15:35:00,53.76,53.91,53.75,53.9,16458.0,50.2269,50.3671,50.2176,50.3577,16458.0
2022-06-28 15:40:00,53.91,53.97,53.84,53.85,16109.0,50.3671,50.4231,50.3017,50.311,16109.0
2022-06-28 15:45:00,53.86,53.9,53.83,53.84,22391.0,50.3203,50.3577,50.2923,50.3017,22391.0
2022-06-28 15:50:00,53.82,53.89,53.79,53.84,43525.0,50.283,50.3484,50.2549,50.3017,43525.0
2022-06-28 15:55:00,53.84,53.85,53.75,53.82,63394.0,50.3017,50.311,50.2176,50.283,63394.0
2022-06-29 09:30:00,54.31,54.47,54.17,54.29,36723.0,50.7408,50.8903,50.61,50.7221,36723.0
2022-06-29 09:35:00,54.34,54.42,54.05,54.05,14083.0,50.7688,50.8435,50.4979,50.4979,14083.0
2022-06-29 09:40:00,54.07,54.07,53.8,53.8,7456.0,50.5165,50.5165,50.2643,50.2643,7456.0
2022-06-29 09:45:00,53.78,54.03,53.77,54.03,10330.0,50.2456,50.4792,50.2363,50.4792,10330.0
2022-06-29 09:50:00,54.04,54.23,54.0,54.11,13602.0,50.4885,50.666,50.4511,50.5539,13602.0
2022-06-29 09:55:00,54.11,54.11,53.94,53.96,5764.0,50.5539,50.5539,50.3951,50.4138,5764.0
2022-06-29 10:00:00,53.99,54.06,53.9,53.9,12901.0,50.4418,50.5072,50.3577,50.3577,12901.0
2022-06-29 10:05:00,53.92,53.95,53.84,53.94,11154.0,50.3764,50.4044,50.3017,50.3951,11154.0
2022-06-29 10:10:00,53.96,53.99,53.92,53.97,7371.0,50.4138,50.4418,50.3764,50.4231,7371.0
2022-06-29 10:15:00,53.98,53.99,53.76,53.85,14026.0,50.4325,50.4418,50.2269,50.311,14026.0
2022-06-29 10:20:00,53.83,53.85,53.74,53.77,6775.0,50.2923,50.311,50.2082,50.2363,6775.0
2022-06-29 10:25:00,53.78,53.89,53.78,53.87,5390.0,50.2456,50.3484,50.2456,50.3297,5390.0
2022-06-29 10:30:00,53.89,54.0,53.89,53.91,9045.0,50.3484,50.4511,50.3484,50.3671,9045.0
2022-06-29 10:35:00,53.9,53.96,53.88,53.9,7087.0,50.3577,50.4138,50.339,50.3577,7087.0
2022-06-29 10:40:00,53.9,53.9,53.84,53.89,9290.0,50.3577,50.3577,50.3017,50.3484,9290.0
2022-06-29 10:45:00,53.89,53.89,53.84,53.87,8136.0,50.3484,50.3484,50.3017,50.3297,8136.0
2022-06-29 10:50:00,53.88,53.89,53.78,53.78,6239.0,50.339,50.3484,50.2456,50.2456,6239.0
2022-06-29 10:55:00,53.75,53.85,53.72,53.74,11163.0,50.2176,50.311,50.1895,50.2082,11163.0
2022-06-29 11:00:00,53.74,53.75,53.68,53.7,7301.0,50.2082,50.2176,50.1522,50.1709,7301.0
2022-06-29 11:05:00,53.71,53.75,53.67,53.7,8325.0,50.1802,50.2176,50.1428,50.1709,8325.0
2022-06-29 11:10:00,53.7,53.71,53.64,53.65,6303.0,50.1709,50.1802,50.1148,50.1241,6303.0
2022-06-29 11:15:00,53.63,53.65,53.58,53.61,4473.0,50.1055,50.1241,50.0587,50.0868,4473.0
2022-06-29 11:20:00,53.61,53.61,53.53,53.59,8516.0,50.0868,50.0868,50.012,50.0681,8516.0
2022-06-29 11:25:00,53.63,53.65,53.58,53.61,6381.0,50.1055,50.1241,50.0587,50.0868,6381.0
2022-06-29 11:30:00,53.6,53.67,53.6,53.66,6813.0,50.0774,50.1428,50.0774,50.1335,6813.0
2022-06-29 11:35:00,53.68,53.78,53.68,53.78,5293.0,50.1522,50.2456,50.1522,50.2456,5293.0
2022-06-29 11:40:00,53.76,53.89,53.69,53.69,22998.0,50.2269,50.3484,50.1615,50.1615,22998.0
2022-06-29 11:45:00,53.71,53.76,53.68,53.71,15878.0,50.1802,50.2269,50.1522,50.1802,15878.0
2022-06-29 11:50:00,53.7,53.72,53.63,53.7,14860.0,50.1709,50.1895,50.1055,50.1709,14860.0
2022-06-29 11:55:00,53.7,53.71,53.55,53.6,8238.0,50.1709,50.1802,50.0307,50.0774,8238.0
2022-06-29 12:00:00,53.59,53.71,53.58,53.7,5020.0,50.0681,50.1802,50.0587,50.1709,5020.0
2022-06-29 12:05:00,53.71,53.76,53.7,53.73,4602.0,50.1802,50.2269,50.1709,50.1989,4602.0
2022-06-29 12:10:00,53.73,53.74,53.61,53.62,7213.0,50.1989,50.2082,50.0868,50.0961,7213.0
2022-06-29 12:15:00,53.62,53.62,53.5,53.54,13794.0,50.0961,50.0961,49.984,50.0214,13794.0
2022-06-29 12:20:00,53.55,53.62,53.53,53.54,13163.0,50.0307,50.0961,50.012,50.0214,13163.0
2022-06-29 12:25:00,53.53,53.56,53.47,53.51,21045.0,50.012,50.0401,49.956,49.9933,21045.0
2022-06-29 12:30:00,53.53,53.63,53.53,53.61,7314.0,50.012,50.1055,50.012,50.0868,7314.0
2022-06-29 12:35:00,53.62,53.76,53.62,53.7,9304.0,50.0961,50.2269,50.0961,50.1709,9304.0
2022-06-29 12:40:00,53.71,53.73,53.69,53.69,4282.0,50.1802,50.1989,50.1615,50.1615,4282.0
2022-06-29 12:45:00,53.7,53.77,53.69,53.71,5667.0,50.1709,50.2363,50.1615,50.1802,5667.0
2022-06-29 12:50:00,53.7,53.76,53.7,53.74,7490.0,50.1709,50.2269,50.1709,50.2082,7490.0
2022-06-29 12:55:00,53.73,53.78,53.71,53.76,5499.0,50.1989,50.2456,50.1802,50.2269,5499.0
2022-06-29 13:00:00,53.76,53.79,53.71,53.73,5189.0,50.2269,50.2549,50.1802,50.1989,5189.0
2022-06-29 13:05:00,53.73,53.82,53.72,53.8,8409.0,50.1989,50.283,50.1895,50.2643,8409.0
2022-06-29 13:10:00,53.81,53.83,53.7,53.7,4967.0,50.2736,50.2923,50.1709,50.1709,4967.0
2022-06-29 13:15:00,53.71,53.72,53.67,53.69,4562.0,50.1802,50.1895,50.1428,50.1615,4562.0
2022-06-29 13:20:00,53.68,53.73,53.66,53.71,6832.0,50.1522,50.1989,50.1335,50.1802,6832.0
2022-06-29 13:25:00,53.71,53.87,53.7,53.87,10129.0,50.1802,50.3297,50.1709,50.3297,10129.0
2022-06-29 13:30:00,53.87,53.89,53.79,53.83,7301.0,50.3297,50.3484,50.2549,50.2923,7301.0
2022-06-29 13:35:00,53.85,53.96,53.85,53.94,6651.0,50.311,50.4138,50.311,50.3951,6651.0
2022-06-29 13:40:00,53.94,53.97,53.9,53.95,9056.0,50.3951,50.4231,50.3577,50.4044,9056.0
2022-06-29 13:45:00,53.96,53.97,53.95,53.95,5986.0,50.4138,50.4231,50.4044,50.4044,5986.0
2022-06-29 13:50:00,53.96,54.03,53.96,54.03,10322.0,50.4138,50.4792,50.4138,50.4792,10322.0
2022-06-29 13:55:00,54.04,54.09,54.01,54.04,11650.0,50.4885,50.5352,50.4605,50.4885,11650.0
2022-06-29 14:00:00,54.04,54.18,54.03,54.17,7539.0,50.4885,50.6193,50.4792,50.61,7539.0
2022-06-29 14:05:00,54.18,54.18,54.09,54.11,7754.0,50.6193,50.6193,50.5352,50.5539,7754.0
2022-06-29 14:10:00,54.11,54.14,54.08,54.1,5966.0,50.5539,50.5819,50.5259,50.5446,5966.0
2022-06-29 14:15:00,54.09,54.14,54.07,54.09,10542.0,50.5352,50.5819,50.5165,50.5352,10542.0
2022-06-29 14:20:00,54.06,54.08,53.98,53.98,7358.0,50.5072,50.5259,50.4325,50.4325,7358.0
2022-06-29 14:25:00,53.98,54.09,53.98,54.08,6140.0,50.4325,50.5352,50.4325,50.5259,6140.0
2022-06-29 14:30:00,54.07,54.09,54.0,54.03,6198.0,50.5165,50.5352,50.4511,50.4792,6198.0
2022-06-29 14:35:00,54.02,54.02,53.96,53.97,6118.0,50.4698,50.4698,50.4138,50.4231,6118.0
2022-06-29 14:40:00,53.95,53.96,53.89,53.9,5997.0,50.4044,50.4138,50.3484,50.3577,5997.0
2022-06-29 14:45:00,53.89,53.9,53.77,53.86,21113.0,50.3484,50.3577,50.2363,50.3203,21113.0
2022-06-29 14:50:00,53.85,53.92,53.84,53.88,7895.0,50.311,50.3764,50.3017,50.339,7895.0
2022-06-29 14:55:00,53.89,53.9,53.87,53.87,9190.0,50.3484,50.3577,50.3297,50.3297,9190.0
2022-06-29 15:00:00,53.86,53.9,53.83,53.88,9551.0,50.3203,50.3577,50.2923,50.339,9551.0
2022-06-29 15:05:00,53.89,53.91,53.85,53.9,11218.0,50.3484,50.3671,50.311,50.3577,11218.0
2022-06-29 15:10:00,53.88,53.88,53.77,53.78,13194.0,50.339,50.339,50.2363,50.2456,13194.0
2022-06-29 15:15:00,53.77,53.85,53.75,53.79,13763.0,50.2363,50.311,50.2176,50.2549,13763.0
2022-06-29 15:20:00,53.8,53.82,53.78,53.81,11468.0,50.2643,50.283,50.2456,50.2736,11468.0
2022-06-29 15:25:00,53.81,53.85,53.79,53.85,14402.0,50.2736,50.311,50.2549,50.311,14402.0
2022-06-29 15:30:00,53.84,53.84,53.69,53.71,17577.0,50.3017,50.3017,50.1615,50.1802,17577.0
2022-06-29 15:35:00,53.7,53.71,53.62,53.63,17652.0,50.1709,50.1802,50.0961,50.1055,17652.0
2022-06-29 15:40:00,53.64,53.64,53.59,53.63,32887.0,50.1148,50.1148,50.0681,50.1055,32887.0
2022-06-29 15:45:00,53.63,53.7,53.61,53.66,35839.0,50.1055,50.1709,50.0868,50.1335,35839.0
2022-06-29 15:50:00,53.63,53.75,53.59,53.63,54117.0,50.1055,50.2176,50.0681,50.1055,54117.0
2022-06-29 15:55:00,53.64,53.72,53.64,53.69,88699.0,50.1148,50.1895,50.1148,50.1615,88699.0
2022-06-30 09:30:00,52.86,52.95,52.43,52.43,50511.0,49.8544,49.9393,49.4489,49.4489,50511.0
2022-06-30 09:35:00,52.43,52.44,52.23,52.23,21929.0,49.4489,49.4583,49.2602,49.2602,21929.0
2022-06-30 09:40:00,52.25,52.57,52.2,52.54,9874.0,49.2791,49.5809,49.2319,49.5526,9874.0
2022-06-30 09:45:00,52.58,52.68,52.45,52.68,9767.0,49.5903,49.6846,49.4677,49.6846,9767.0
2022-06-30 09:50:00,52.63,52.79,52.63,52.75,9819.0,49.6375,49.7884,49.6375,49.7507,9819.0
2022-06-30 09:55:00,52.69,52.69,52.57,52.6,6063.0,49.6941,49.6941,49.5809,49.6092,6063.0
2022-06-30 10:00:00,52.59,52.61,52.42,52.56,16640.0,49.5998,49.6186,49.4394,49.5715,16640.0
2022-06-30 10:05:00,52.55,52.69,52.55,52.61,7612.0,49.562,49.6941,49.562,49.6186,7612.0
2022-06-30 10:10:00,52.62,52.69,52.53,52.57,6151.0,49.6281,49.6941,49.5432,49.5809,6151.0
2022-06-30 10:15:00,52.55,52.75,52.54,52.7,8920.0,49.562,49.7507,49.5526,49.7035,8920.0
2022-06-30 10:20:00,52.68,52.68,52.53,52.55,4010.0,49.6846,49.6846,49.5432,49.562,4010.0
2022-06-30 10:25:00,52.55,52.64,52.55,52.56,8044.0,49.562,49.6469,49.562,49.5715,8044.0
2022-06-30 10:30:00,52.55,52.81,52.55,52.81,9616.0,49.562,49.8073,49.562,49.8073,9616.0
2022-06-30 10:35:00,52.84,52.89,52.78,52.79,8575.0,49.8355,49.8827,49.779,49.7884,8575.0
2022-06-30 10:40:00,52.78,52.78,52.7,52.75,7476.0,49.779,49.779,49.7035,49.7507,7476.0
2022-06-30 10:45:00,52.75,52.78,52.54,52.61,14271.0,49.7507,49.779,49.5526,49.6186,14271.0
2022-06-30 10:50:00,52.61,52.71,52.61,52.67,8092.0,49.6186,49.7129,49.6186,49.6752,8092.0
2022-06-30 10:55:00,52.68,52.73,52.61,52.65,8246.0,49.6846,49.7318,49.6186,49.6564,8246.0
2022-06-30 11:00:00,52.63,52.63,52.53,52.61,9726.0,49.6375,49.6375,49.5432,49.6186,9726.0
2022-06-30 11:05:00,52.61,52.65,52.58,52.62,4153.0,49.6186,49.6564,49.5903,49.6281,4153.0
2022-06-30 11:10:00,52.64,52.65,52.57,52.59,4862.0,49.6469,49.6564,49.5809,49.5998,4862.0
2022-06-30 11:15:00,52.58,52.6,52.54,52.54,6948.0,49.5903,49.6092,49.5526,49.5526,6948.0
2022-06-30 11:20:00,52.56,52.58,52.48,52.55,5108.0,49.5715,49.5903,49.496,49.562,5108.0
2022-06-30 11:25:00,52.55,52.63,52.55,52.61,5270.0,49.562,49.6375,49.562,49.6186,5270.0
2022-06-30 11:30:00,52.6,52.67,52.59,52.62,7594.0,49.6092,49.6752,49.5998,49.6281,7594.0
2022-06-30 11:35:00,52.62,52.67,52.61,52.67,3932.0,49.6281,49.6752,49.6186,49.6752,3932.0
2022-06-30 11:40:00,52.65,52.78,52.64,52.78,20171.0,49.6564,49.779,49.6469,49.779,20171.0
2022-06-30 11:45:00,52.78,52.83,52.77,52.8,3664.0,49.779,49.8261,49.7695,49.7978,3664.0
2022-06-30 11:50:00,52.8,52.82,52.78,52.81,3438.0,49.7978,49.8167,49.779,49.8073,3438.0
2022-06-30 11:55:00,52.82,52.85,52.77,52.81,5632.0,49.8167,49.845,49.7695,49.8073,5632.0
2022-06-30 12:00:00,52.77,52.81,52.77,52.8,7434.0,49.7695,49.8073,49.7695,49.7978,7434.0
2022-06-30 12:05:00,52.8,52.81,52.7,52.72,5752.0,49.7978,49.8073,49.7035,49.7224,5752.0
2022-06-30 12:10:00,52.71,52.72,52.61,52.66,3803.0,49.7129,49.7224,49.6186,49.6658,3803.0
2022-06-30 12:15:00,52.69,52.78,52.66,52.77,3615.0,49.6941,49.779,49.6658,49.7695,3615.0
2022-06-30 12:20:00,52.77,52.85,52.75,52.85,6487.0,49.7695,49.845,49.7507,49.845,6487.0
2022-06-30 12:25:00,52.84,52.9,52.84,52.9,7145.0,49.8355,49.8921,49.8355,49.8921,7145.0
2022-06-30 12:30:00,52.91,52.95,52.89,52.91,5543.0,49.9016,49.9393,49.8827,49.9016,5543.0
2022-06-30 12:35:00,52.91,52.92,52.85,52.87,6017.0,49.9016,49.911,49.845,49.8638,6017.0
2022-06-30 12:40:00,52.87,52.89,52.83,52.87,5153.0,49.8638,49.8827,49.8261,49.8638,5153.0
2022-06-30 12:45:00,52.87,52.93,52.75,52.75,6573.0,49.8638,49.9204,49.7507,49.7507,6573.0
2022-06-30 12:50:00,52.79,52.88,52.76,52.84,19477.0,49.7884,49.8733,49.7601,49.8355,19477.0
2022-06-30 12:55:00,52.85,52.88,52.76,52.77,7931.0,49.845,49.8733,49.7601,49.7695,7931.0
2022-06-30 13:00:00,52.75,52.79,52.72,52.77,12713.0,49.7507,49.7884,49.7224,49.7695,12713.0
2022-06-30 13:05:00,52.77,52.78,52.7,52.75,5362.0,49.7695,49.779,49.7035,49.7507,5362.0
2022-06-30 13:10:00,52.74,52.74,52.57,52.57,5450.0,49.7412,49.7412,49.5809,49.5809,5450.0
2022-06-30 13:15:00,52.55,52.58,52.52,52.56,6087.0,49.562,49.5903,49.5337,49.5715,6087.0
2022-06-30 13:20:00,52.55,52.62,52.55,52.6,9684.0,49.562,49.6281,49.562,49.6092,9684.0
2022-06-30 13:25:00,52.6,52.67,52.6,52.64,4394.0,49.6092,49.6752,49.6092,49.6469,4394.0
2022-06-30 13:30:00,52.66,52.74,52.65,52.74,3550.0,49.6658,49.7412,49.6564,49.7412,3550.0
2022-06-30 13:35:00,52.73,52.78,52.73,52.76,5034.0,49.7318,49.779,49.7318,49.7601,5034.0
2022-06-30 13:40:00,52.78,52.84,52.71,52.71,4621.0,49.779,49.8355,49.7129,49.7129,4621.0
2022-06-30 13:45:00,52.71,52.83,52.71,52.83,2709.0,49.7129,49.8261,49.7129,49.8261,2709.0
2022-06-30 13:50:00,52.84,52.93,52.83,52.87,3994.0,49.8355,49.9204,49.8261,49.8638,3994.0
2022-06-30 13:55:00,52.86,52.9,52.83,52.89,4798.0,49.8544,49.8921,49.8261,49.8827,4798.0
2022-06-30 14:00:00,52.89,52.89,52.76,52.79,12628.0,49.8827,49.8827,49.7601,49.7884,12628.0
2022-06-30 14:05:00,52.8,52.85,52.62,52.64,15056.0,49.7978,49.845,49.6281,49.6469,15056.0
2022-06-30 14:10:00,52.64,52.67,52.61,52.62,6552.0,49.6469,49.6752,49.6186,49.6281,6552.0
2022-06-30 14:15:00,52.6,52.66,52.58,52.65,6575.0,49.6092,49.6658,49.5903,49.6564,6575.0
2022-06-30 14:20:00,52.63,52.67,52.5,52.5,6702.0,49.6375,49.6752,49.5149,49.5149,6702.0
2022-06-30 14:25:00,52.5,52.57,52.44,52.53,9097.0,49.5149,49.5809,49.4583,49.5432,9097.0
2022-06-30 14:30:00,52.54,52.58,52.48,52.48,6261.0,49.5526,49.5903,49.496,49.496,6261.0
2022-06-30 14:35:00,52.47,52.48,52.41,52.41,6840.0,49.4866,49.496,49.43,49.43,6840.0
2022-06-30 14:40:00,52.4,52.4,52.28,52.28,11057.0,49.4206,49.4206,49.3074,49.3074,11057.0
2022-06-30 14:45:00,52.28,52.33,52.21,52.21,8163.0,49.3074,49.3545,49.2414,49.2414,8163.0
2022-06-30 14:50:00,52.21,52.22,52.12,52.16,13770.0,49.2414,49.2508,49.1565,49.1942,13770.0
2022-06-30 14:55:00,52.16,52.19,52.14,52.17,10776.0,49.1942,49.2225,49.1753,49.2036,10776.0
2022-06-30 15:00:00,52.17,52.23,52.16,52.21,13396.0,49.2036,49.2602,49.1942,49.2414,13396.0
2022-06-30 15:05:00,52.21,52.23,52.02,52.07,12997.0,49.2414,49.2602,49.0622,49.1093,12997.0
2022-06-30 15:10:00,52.06,52.1,52.03,52.09,16045.0,49.0999,49.1376,49.0716,49.1282,16045.0
2022-06-30 15:15:00,52.07,52.07,51.97,51.97,23159.0,49.1093,49.1093,49.015,49.015,23159.0
2022-06-30 15:20:00,51.98,52.04,51.96,52.04,24645.0,49.0244,49.081,49.0056,49.081,24645.0
2022-06-30 15:25:00,52.05,52.11,52.02,52.11,34072.0,49.0905,49.1471,49.0622,49.1471,34072.0
2022-06-30 15:30:00,52.09,52.17,52.08,52.16,35673.0,49.1282,49.2036,49.1188,49.1942,35673.0
2022-06-30 15:35:00,52.16,52.29,52.14,52.2,37106.0,49.1942,49.3168,49.1753,49.2319,37106.0
2022-06-30 15:40:00,52.19,52.23,52.05,52.07,17983.0,49.2225,49.2602,49.0905,49.1093,17983.0
2022-06-30 15:45:00,52.06,52.23,52.03,52.12,32069.0,49.0999,49.2602,49.0716,49.1565,32069.0
2022-06-30 15:50:00,52.1,52.23,51.99,52.04,67687.0,49.1376,49.2602,49.0339,49.081,67687.0
2022-06-30 15:55:00,52.03,52.27,52.0,52.26,191018.0,49.0716,49.298,49.0433,49.2885,191018.0
2022-07-01 09:30:00,52.48,52.93,52.3,52.76,88002.0,49.496,49.9204,49.3263,49.7601,88002.0
2022-07-01 09:35:00,52.78,53.05,52.64,53.04,20758.0,49.779,50.0336,49.6469,50.0242,20758.0
2022-07-01 09:40:00,53.05,53.05,52.87,52.89,16208.0,50.0336,50.0336,49.8638,49.8827,16208.0
2022-07-01 09:45:00,52.89,52.94,52.79,52.88,21617.0,49.8827,49.9299,49.7884,49.8733,21617.0
2022-07-01 09:50:00,52.88,53.0,52.8,52.9,30632.0,49.8733,49.9865,49.7978,49.8921,30632.0
2022-07-01 09:55:00,52.9,52.96,52.71,52.71,13547.0,49.8921,49.9487,49.7129,49.7129,13547.0
2022-07-01 10:00:00,52.74,52.84,52.48,52.48,10091.0,49.7412,49.8355,49.496,49.496,10091.0
2022-07-01 10:05:00,52.47,52.55,52.41,52.51,12763.0,49.4866,49.562,49.43,49.5243,12763.0
2022-07-01 10:10:00,52.51,52.51,52.23,52.23,27548.0,49.5243,49.5243,49.2602,49.2602,27548.0
2022-07-01 10:15:00,52.22,52.29,52.14,52.26,11620.0,49.2508,49.3168,49.1753,49.2885,11620.0
2022-07-01 10:20:00,52.22,52.23,52.14,52.22,7111.0,49.2508,49.2602,49.1753,49.2508,7111.0
2022-07-01 10:25:00,52.14,52.21,52.09,52.09,7744.0,49.1753,49.2414,49.1282,49.1282,7744.0
2022-07-01 10:30:00,52.07,52.09,52.01,52.09,11578.0,49.1093,49.1282,49.0527,49.1282,11578.0
2022-07-01 10:35:00,52.09,52.09,51.96,51.97,6472.0,49.1282,49.1282,49.0056,49.015,6472.0
2022-07-01 10:40:00,51.97,52.05,51.97,52.0,4605.0,49.015,49.0905,49.015,49.0433,4605.0
2022-07-01 10:45:00,52.01,52.08,51.97,51.97,14919.0,49.0527,49.1188,49.015,49.015,14919.0
2022-07-01 10:50:00,51.97,52.03,51.84,51.98,7982.0,49.015,49.0716,48.8924,49.0244,7982.0
2022-07-01 10:55:00,51.98,52.01,51.87,51.97,21074.0,49.0244,49.0527,48.9207,49.015,21074.0
2022-07-01 11:00:00,51.96,52.07,51.91,52.01,20679.0,49.0056,49.1093,48.9584,49.0527,20679.0
2022-07-01 11:05:00,52.03,52.3,52.03,52.28,20030.0,49.0716,49.3263,49.0716,49.3074,20030.0
2022-07-01 11:10:00,52.28,52.32,52.14,52.14,20731.0,49.3074,49.3451,49.1753,49.1753,20731.0
2022-07-01 11:15:00,52.15,52.31,52.13,52.21,18277.0,49.1848,49.3357,49.1659,49.2414,18277.0
2022-07-01 11:20:00,52.23,52.32,52.21,52.29,3979.0,49.2602,49.3451,49.2414,49.3168,3979.0
2022-07-01 11:25:00,52.28,52.3,52.24,52.25,6194.0,49.3074,49.3263,49.2697,49.2791,6194.0
2022-07-01 11:30:00,52.26,52.39,52.26,52.39,7060.0,49.2885,49.4111,49.2885,49.4111,7060.0
2022-07-01 11:35:00,52.41,52.44,52.38,52.38,3454.0,49.43,49.4583,49.4017,49.4017,3454.0
2022-07-01 11:40:00,52.39,52.51,52.38,52.48,5986.0,49.4111,49.5243,49.4017,49.496,5986.0
2022-07-01 11:45:00,52.46,52.55,52.45,52.46,12208.0,49.4772,49.562,49.4677,49.4772,12208.0
2022-07-01 11:50:00,52.46,52.47,52.26,52.28,3681.0,49.4772,49.4866,49.2885,49.3074,3681.0
2022-07-01 11:55:00,52.27,52.33,52.17,52.17,3928.0,49.298,49.3545,49.2036,49.2036,3928.0
2022-07-01 12:00:00,52.15,52.19,52.12,52.15,17556.0,49.1848,49.2225,49.1565,49.1848,17556.0
2022-07-01 12:05:00,52.17,52.24,52.17,52.23,8393.0,49.2036,49.2697,49.2036,49.2602,8393.0
2022-07-01 12:10:00,52.2,52.26,52.19,52.25,2675.0,49.2319,49.2885,49.2225,49.2791,2675.0
2022-07-01 12:15:00,52.26,52.33,52.24,52.33,4447.0,49.2885,49.3545,49.2697,49.3545,4447.0
2022-07-01 12:20:00,52.36,52.4,52.35,52.4,3407.0,49.3828,49.4206,49.3734,49.4206,3407.0
2022-07-01 12:25:00,52.41,52.43,52.36,52.43,3709.0,49.43,49.4489,49.3828,49.4489,3709.0
2022-07-01 12:30:00,52.43,52.47,52.38,52.39,3136.0,49.4489,49.4866,49.4017,49.4111,3136.0
2022-07-01 12:35:00,52.38,52.42,52.35,52.37,3020.0,49.4017,49.4394,49.3734,49.3923,3020.0
2022-07-01 12:40:00,52.36,52.37,52.32,52.36,4228.0,49.3828,49.3923,49.3451,49.3828,4228.0
2022-07-01 12:45:00,52.29,52.39,52.29,52.39,2315.0,49.3168,49.4111,49.3168,49.4111,2315.0
2022-07-01 12:50:00,52.4,52.47,52.38,52.46,3945.0,49.4206,49.4866,49.4017,49.4772,3945.0
2022-07-01 12:55:00,52.46,52.47,52.37,52.38,4443.0,49.4772,49.4866,49.3923,49.4017,4443.0
2022-07-01 13:00:00,52.4,52.43,52.33,52.34,1381.0,49.4206,49.4489,49.3545,49.364,1381.0
2022-07-01 13:05:00,52.32,52.37,52.32,52.37,5615.0,49.3451,49.3923,49.3451,49.3923,5615.0
2022-07-01 13:10:00,52.36,52.43,52.36,52.43,1050.0,49.3828,49.4489,49.3828,49.4489,1050.0
2022-07-01 13:15:00,52.44,52.46,52.34,52.41,3335.0,49.4583,49.4772,49.364,49.43,3335.0
2022-07-01 13:20:00,52.41,52.44,52.38,52.43,3780.0,49.43,49.4583,49.4017,49.4489,3780.0
2022-07-01 13:25:00,52.44,52.51,52.43,52.51,2775.0,49.4583,49.5243,49.4489,49.5243,2775.0
2022-07-01 13:30:00,52.51,52.56,52.5,52.54,4971.0,49.5243,49.5715,49.5149,49.5526,4971.0
2022-07-01 13:35:00,52.53,52.67,52.51,52.64,9801.0,49.5432,49.6752,49.5243,49.6469,9801.0
2022-07-01 13:40:00,52.6,52.69,52.59,52.66,1895.0,49.6092,49.6941,49.5998,49.6658,1895.0
2022-07-01 13:45:00,52.7,52.75,52.69,52.75,5442.0,49.7035,49.7507,49.6941,49.7507,5442.0
2022-07-01 13:50:00,52.74,52.77,52.69,52.69,7756.0,49.7412,49.7695,49.6941,49.6941,7756.0
2022-07-01 13:55:00,52.7,52.71,52.67,52.69,6329.0,49.7035,49.7129,49.6752,49.6941,6329.0
2022-07-01 14:00:00,52.7,52.73,52.68,52.71,7246.0,49.7035,49.7318,49.6846,49.7129,7246.0
2022-07-01 14:05:00,52.72,52.74,52.66,52.71,6384.0,49.7224,49.7412,49.6658,49.7129,6384.0
2022-07-01 14:10:00,52.7,52.73,52.64,52.73,5382.0,49.7035,49.7318,49.6469,49.7318,5382.0
2022-07-01 14:15:00,52.73,52.74,52.7,52.74,8251.0,49.7318,49.7412,49.7035,49.7412,8251.0
2022-07-01 14:20:00,52.73,52.83,52.73,52.81,9548.0,49.7318,49.8261,49.7318,49.8073,9548.0
2022-07-01 14:25:00,52.81,52.81,52.72,52.72,8151.0,49.8073,49.8073,49.7224,49.7224,8151.0
2022-07-01 14:30:00,52.73,52.84,52.73,52.84,6934.0,49.7318,49.8355,49.7318,49.8355,6934.0
2022-07-01 14:35:00,52.85,52.91,52.83,52.91,4377.0,49.845,49.9016,49.8261,49.9016,4377.0
2022-07-01 14:40:00,52.91,52.91,52.83,52.84,6726.0,49.9016,49.9016,49.8261,49.8355,6726.0
2022-07-01 14:45:00,52.84,52.87,52.77,52.87,15419.0,49.8355,49.8638,49.7695,49.8638,15419.0
2022-07-01 14:50:00,52.87,52.88,52.8,52.8,12281.0,49.8638,49.8733,49.7978,49.7978,12281.0
2022-07-01 14:55:00,52.8,52.85,52.79,52.84,5401.0,49.7978,49.845,49.7884,49.8355,5401.0
2022-07-01 15:00:00,52.84,52.84,52.77,52.77,7838.0,49.8355,49.8355,49.7695,49.7695,7838.0
2022-07-01 15:05:00,52.79,52.86,52.78,52.85,14562.0,49.7884,49.8544,49.779,49.845,14562.0
2022-07-01 15:10:00,52.85,53.0,52.85,52.97,7330.0,49.845,49.9865,49.845,49.9582,7330.0
2022-07-01 15:15:00,53.0,53.04,52.98,52.99,8550.0,49.9865,50.0242,49.9676,49.977,8550.0
2022-07-01 15:20:00,52.99,52.99,52.92,52.96,6568.0,49.977,49.977,49.911,49.9487,6568.0
2022-07-01 15:25:00,52.96,52.97,52.92,52.96,7072.0,49.9487,49.9582,49.911,49.9487,7072.0
2022-07-01 15:30:00,52.97,53.02,52.95,52.96,15212.0,49.9582,50.0053,49.9393,49.9487,15212.0
2022-07-01 15:35:00,52.95,53.07,52.95,53.07,11450.0,49.9393,50.0525,49.9393,50.0525,11450.0
2022-07-01 15:40:00,53.07,53.18,53.06,53.12,21390.0,50.0525,50.1562,50.043,50.0996,21390.0
2022-07-01 15:45:00,53.11,53.16,53.09,53.16,10302.0,50.0902,50.1374,50.0713,50.1374,10302.0
2022-07-01 15:50:00,53.16,53.18,53.0,53.08,24026.0,50.1374,50.1562,49.9865,50.0619,24026.0
2022-07-01 15:55:00,53.08,53.14,53.02,53.12,100446.0,50.0619,50.1185,50.0053,50.0996,100446.0
2022-07-05 09:30:00,52.83,52.91,52.34,52.37,39713.0,49.8261,49.9016,49.364,49.3923,39713.0
2022-07-05 09:35:00,52.33,52.35,52.2,52.23,3066.0,49.3545,49.3734,49.2319,49.2602,3066.0
2022-07-05 09:40:00,52.27,52.52,52.23,52.49,10242.0,49.298,49.5337,49.2602,49.5054,10242.0
2022-07-05 09:45:00,52.44,52.46,52.26,52.26,8310.0,49.4583,49.4772,49.2885,49.2885,8310.0
2022-07-05 09:50:00,52.27,52.27,52.14,52.15,19027.0,49.298,49.298,49.1753,49.1848,19027.0
2022-07-05 09:55:00,52.14,52.21,51.98,52.0,18923.0,49.1753,49.2414,49.0244,49.0433,18923.0
2022-07-05 10:00:00,51.96,51.99,51.79,51.82,11118.0,49.0056,49.0339,48.8452,48.8735,11118.0
2022-07-05 10:05:00,51.82,51.91,51.77,51.9,21678.0,48.8735,48.9584,48.8264,48.949,21678.0
2022-07-05 10:10:00,51.91,52.04,51.89,52.0,21092.0,48.9584,49.081,48.9396,49.0433,21092.0
2022-07-05 10:15:00,51.96,51.96,51.76,51.83,36072.0,49.0056,49.0056,48.817,48.883,36072.0
2022-07-05 10:20:00,51.8,51.9,51.73,51.73,18087.0,48.8547,48.949,48.7887,48.7887,18087.0
2022-07-05 10:25:00,51.72,51.8,51.68,51.75,18453.0,48.7792,48.8547,48.7415,48.8075,18453.0
2022-07-05 10:30:00,51.74,51.81,51.61,51.65,8317.0,48.7981,48.8641,48.6755,48.7132,8317.0
2022-07-05 10:35:00,51.65,51.85,51.65,51.75,6773.0,48.7132,48.9018,48.7132,48.8075,6773.0
2022-07-05 10:40:00,51.74,51.76,51.55,51.59,30130.0,48.7981,48.817,48.6189,48.6566,30130.0
2022-07-05 10:45:00,51.54,51.59,51.42,51.55,8107.0,48.6095,48.6566,48.4963,48.6189,8107.0
2022-07-05 10:50:00,51.54,51.56,51.37,51.38,6780.0,48.6095,48.6283,48.4491,48.4586,6780.0
2022-07-05 10:55:00,51.37,51.46,51.34,51.46,7440.0,48.4491,48.534,48.4208,48.534,7440.0
2022-07-05 11:00:00,51.44,51.45,51.32,51.43,19785.0,48.5152,48.5246,48.402,48.5057,19785.0
2022-07-05 11:05:00,51.43,51.5,51.41,51.42,57610.0,48.5057,48.5717,48.4869,48.4963,57610.0
2022-07-05 11:10:00,51.42,51.45,51.38,51.38,9039.0,48.4963,48.5246,48.4586,48.4586,9039.0
2022-07-05 11:15:00,51.37,51.51,51.37,51.5,13756.0,48.4491,48.5812,48.4491,48.5717,13756.0
2022-07-05 11:20:00,51.5,51.54,51.48,51.53,10852.0,48.5717,48.6095,48.5529,48.6,10852.0
2022-07-05 11:25:00,51.55,51.59,51.51,51.55,8648.0,48.6189,48.6566,48.5812,48.6189,8648.0
2022-07-05 11:30:00,51.52,51.57,51.5,51.51,10122.0,48.5906,48.6378,48.5717,48.5812,10122.0
2022-07-05 11:35:00,51.51,51.55,51.49,51.54,9697.0,48.5812,48.6189,48.5623,48.6095,9697.0
2022-07-05 11:40:00,51.54,51.79,51.54,51.79,9733.0,48.6095,48.8452,48.6095,48.8452,9733.0
2022-07-05 11:45:00,51.79,51.79,51.7,51.73,11051.0,48.8452,48.8452,48.7604,48.7887,11051.0
2022-07-05 11:50:00,51.73,51.74,51.64,51.7,15299.0,48.7887,48.7981,48.7038,48.7604,15299.0
2022-07-05 11:55:00,51.69,51.71,51.59,51.6,8540.0,48.7509,48.7698,48.6566,48.6661,8540.0
2022-07-05 12:00:00,51.6,51.74,51.6,51.71,5201.0,48.6661,48.7981,48.6661,48.7698,5201.0
2022-07-05 12:05:00,51.71,51.74,51.67,51.73,3539.0,48.7698,48.7981,48.7321,48.7887,3539.0
2022-07-05 12:10:00,51.72,51.78,51.64,51.67,8623.0,48.7792,48.8358,48.7038,48.7321,8623.0
2022-07-05 12:15:00,51.67,51.67,51.61,51.65,4466.0,48.7321,48.7321,48.6755,48.7132,4466.0
2022-07-05 12:20:00,51.69,51.81,51.66,51.8,3280.0,48.7509,48.8641,48.7226,48.8547,3280.0
2022-07-05 12:25:00,51.8,51.85,51.79,51.81,5992.0,48.8547,48.9018,48.8452,48.8641,5992.0
2022-07-05 12:30:00,51.81,51.81,51.69,51.71,4831.0,48.8641,48.8641,48.7509,48.7698,4831.0
2022-07-05 12:35:00,51.7,51.74,51.69,51.71,3823.0,48.7604,48.7981,48.7509,48.7698,3823.0
2022-07-05 12:40:00,51.69,51.71,51.6,51.6,2615.0,48.7509,48.7698,48.6661,48.6661,2615.0
2022-07-05 12:45:00,51.63,51.63,51.53,51.58,5195.0,48.6943,48.6943,48.6,48.6472,5195.0
2022-07-05 12:50:00,51.58,51.59,51.55,51.56,4692.0,48.6472,48.6566,48.6189,48.6283,4692.0
2022-07-05 12:55:00,51.53,51.57,51.52,51.55,2904.0,48.6,48.6378,48.5906,48.6189,2904.0
2022-07-05 13:00:00,51.55,51.63,51.54,51.63,4717.0,48.6189,48.6943,48.6095,48.6943,4717.0
2022-07-05 13:05:00,51.63,51.63,51.51,51.55,8125.0,48.6943,48.6943,48.5812,48.6189,8125.0
2022-07-05 13:10:00,51.57,51.6,51.52,51.53,15353.0,48.6378,48.6661,48.5906,48.6,15353.0
2022-07-05 13:15:00,51.54,51.66,51.52,51.66,4497.0,48.6095,48.7226,48.5906,48.7226,4497.0
2022-07-05 13:20:00,51.66,51.67,51.55,51.55,6385.0,48.7226,48.7321,48.6189,48.6189,6385.0
2022-07-05 13:25:00,51.53,51.57,51.52,51.53,4248.0,48.6,48.6378,48.5906,48.6,4248.0
2022-07-05 13:30:00,51.51,51.51,51.45,51.48,5847.0,48.5812,48.5812,48.5246,48.5529,5847.0
2022-07-05 13:35:00,51.5,51.57,51.5,51.56,5909.0,48.5717,48.6378,48.5717,48.6283,5909.0
2022-07-05 13:40:00,51.58,51.59,51.53,51.55,3408.0,48.6472,48.6566,48.6,48.6189,3408.0
2022-07-05 13:45:00,51.54,51.55,51.43,51.54,3552.0,48.6095,48.6189,48.5057,48.6095,3552.0
2022-07-05 13:50:00,51.53,51.56,51.52,51.54,2956.0,48.6,48.6283,48.5906,48.6095,2956.0
2022-07-05 13:55:00,51.54,51.56,51.5,51.54,10435.0,48.6095,48.6283,48.5717,48.6095,10435.0
2022-07-05 14:00:00,51.55,51.67,51.53,51.66,8810.0,48.6189,48.7321,48.6,48.7226,8810.0
2022-07-05 14:05:00,51.65,51.74,51.6,51.74,10132.0,48.7132,48.7981,48.6661,48.7981,10132.0
2022-07-05 14:10:00,51.75,51.85,51.75,51.79,7961.0,48.8075,48.9018,48.8075,48.8452,7961.0
2022-07-05 14:15:00,51.77,51.77,51.67,51.76,7334.0,48.8264,48.8264,48.7321,48.817,7334.0
2022-07-05 14:20:00,51.76,51.78,51.74,51.77,4159.0,48.817,48.8358,48.7981,48.8264,4159.0
2022-07-05 14:25:00,51.78,51.87,51.77,51.86,4990.0,48.8358,48.9207,48.8264,48.9113,4990.0
2022-07-05 14:30:00,51.87,51.92,51.83,51.89,10866.0,48.9207,48.9679,48.883,48.9396,10866.0
2022-07-05 14:35:00,51.89,51.98,51.87,51.98,4614.0,48.9396,49.0244,48.9207,49.0244,4614.0
2022-07-05 14:40:00,51.99,52.01,51.9,51.91,6148.0,49.0339,49.0527,48.949,48.9584,6148.0
2022-07-05 14:45:00,51.92,51.95,51.87,51.9,6308.0,48.9679,48.9962,48.9207,48.949,6308.0
2022-07-05 14:50:00,51.9,51.9,51.84,51.87,6866.0,48.949,48.949,48.8924,48.9207,6866.0
2022-07-05 14:55:00,51.87,51.94,51.85,51.93,6434.0,48.9207,48.9867,48.9018,48.9773,6434.0
2022-07-05 15:00:00,51.93,51.94,51.87,51.89,7061.0,48.9773,48.9867,48.9207,48.9396,7061.0
2022-07-05 15:05:00,51.9,52.01,51.9,52.01,7662.0,48.949,49.0527,48.949,49.0527,7662.0
2022-07-05 15:10:00,52.0,52.1,52.0,52.09,6553.0,49.0433,49.1376,49.0433,49.1282,6553.0
2022-07-05 15:15:00,52.1,52.11,51.99,52.0,9040.0,49.1376,49.1471,49.0339,49.0433,9040.0
2022-07-05 15:20:00,52.0,52.11,52.0,52.1,10347.0,49.0433,49.1471,49.0433,49.1376,10347.0
2022-07-05 15:25:00,52.11,52.16,52.08,52.13,12433.0,49.1471,49.1942,49.1188,49.1659,12433.0
2022-07-05 15:30:00,52.13,52.15,52.07,52.15,12414.0,49.1659,49.1848,49.1093,49.1848,12414.0
2022-07-05 15:35:00,52.15,52.15,52.06,52.12,15049.0,49.1848,49.1848,49.0999,49.1565,15049.0
2022-07-05 15:40:00,52.13,52.15,52.11,52.14,20013.0,49.1659,49.1848,49.1471,49.1753,20013.0
2022-07-05 15:45:00,52.14,52.18,52.11,52.18,26206.0,49.1753,49.2131,49.1471,49.2131,26206.0
2022-07-05 15:50:00,52.17,52.18,52.04,52.11,64452.0,49.2036,49.2131,49.081,49.1471,64452.0
2022-07-05 15:55:00,52.11,52.27,52.08,52.26,82253.0,49.1471,49.298,49.1188,49.2885,82253.0
2022-07-06 09:30:00,52.23,52.53,52.22,52.46,36728.0,49.2602,49.5432,49.2508,49.4772,36728.0
2022-07-06 09:35:00,52.45,52.55,52.24,52.24,14420.0,49.4677,49.562,49.2697,49.2697,14420.0
2022-07-06 09:40:00,52.2,52.27,52.17,52.23,5935.0,49.2319,49.298,49.2036,49.2602,5935.0
2022-07-06 09:45:00,52.22,52.39,52.16,52.34,10003.0,49.2508,49.4111,49.1942,49.364,10003.0
2022-07-06 09:50:00,52.29,52.29,52.01,52.03,11092.0,49.3168,49.3168,49.0527,49.0716,11092.0
2022-07-06 09:55:00,52.0,52.08,51.92,52.02,19169.0,49.0433,49.1188,48.9679,49.0622,19169.0
2022-07-06 10:00:00,51.99,52.15,51.95,52.14,11834.0,49.0339,49.1848,48.9962,49.1753,11834.0
2022-07-06 10:05:00,52.12,52.4,52.11,52.36,13806.0,49.1565,49.4206,49.1471,49.3828,13806.0
2022-07-06 10:10:00,52.36,52.36,52.11,52.12,9757.0,49.3828,49.3828,49.1471,49.1565,9757.0
2022-07-06 10:15:00,52.13,52.24,52.13,52.2,7643.0,49.1659,49.2697,49.1659,49.2319,7643.0
2022-07-06 10:20:00,52.21,52.44,52.21,52.41,8721.0,49.2414,49.4583,49.2414,49.43,8721.0
2022-07-06 10:25:00,52.39,52.6,52.36,52.56,10996.0,49.4111,49.6092,49.3828,49.5715,10996.0
2022-07-06 10:30:00,52.59,52.66,52.51,52.54,12473.0,49.5998,49.6658,49.5243,49.5526,12473.0
2022-07-06 10:35:00,52.54,52.57,52.47,52.49,10044.0,49.5526,49.5809,49.4866,49.5054,10044.0
2022-07-06 10:40:00,52.5,52.51,52.38,52.44,13838.0,49.5149,49.5243,49.4017,49.4583,13838.0
2022-07-06 10:45:00,52.45,52.48,52.35,52.35,10183.0,49.4677,49.496,49.3734,49.3734,10183.0
2022-07-06 10:50:00,52.33,52.34,52.26,52.3,8351.0,49.3545,49.364,49.2885,49.3263,8351.0
2022-07-06 10:55:00,52.31,52.43,52.3,52.33,14783.0,49.3357,49.4489,49.3263,49.3545,14783.0
2022-07-06 11:00:00,52.34,52.34,52.11,52.12,17142.0,49.364,49.364,49.1471,49.1565,17142.0
2022-07-06 11:05:00,52.12,52.26,52.11,52.26,5857.0,49.1565,49.2885,49.1471,49.2885,5857.0
2022-07-06 11:10:00,52.25,52.31,52.19,52.31,6696.0,49.2791,49.3357,49.2225,49.3357,6696.0
2022-07-06 11:15:00,52.29,52.32,52.26,52.28,14698.0,49.3168,49.3451,49.2885,49.3074,14698.0
2022-07-06 11:20:00,52.28,52.38,52.27,52.37,5752.0,49.3074,49.4017,49.298,49.3923,5752.0
2022-07-06 11:25:00,52.37,52.37,52.32,52.37,20706.0,49.3923,49.3923,49.3451,49.3923,20706.0
2022-07-06 11:30:00,52.37,52.43,52.34,52.4,22609.0,49.3923,49.4489,49.364,49.4206,22609.0
2022-07-06 11:35:00,52.39,52.6,52.39,52.6,15639.0,49.4111,49.6092,49.4111,49.6092,15639.0
2022-07-06 11:40:00,52.6,52.6,52.35,52.37,16702.0,49.6092,49.6092,49.3734,49.3923,16702.0
2022-07-06 11:45:00,52.33,52.43,52.3,52.35,16114.0,49.3545,49.4489,49.3263,49.3734,16114.0
2022-07-06 11:50:00,52.35,52.43,52.3,52.35,9720.0,49.3734,49.4489,49.3263,49.3734,9720.0
2022-07-06 11:55:00,52.38,52.44,52.37,52.41,4856.0,49.4017,49.4583,49.3923,49.43,4856.0
2022-07-06 12:00:00,52.42,52.42,52.27,52.28,10744.0,49.4394,49.4394,49.298,49.3074,10744.0
2022-07-06 12:05:00,52.28,52.3,52.18,52.19,11137.0,49.3074,49.3263,49.2131,49.2225,11137.0
2022-07-06 12:10:00,52.19,52.25,52.16,52.25,6673.0,49.2225,49.2791,49.1942,49.2791,6673.0
2022-07-06 12:15:00,52.26,52.28,52.21,52.24,7105.0,49.2885,49.3074,49.2414,49.2697,7105.0
2022-07-06 12:20:00,52.23,52.28,52.17,52.17,7282.0,49.2602,49.3074,49.2036,49.2036,7282.0
2022-07-06 12:25:00,52.18,52.22,52.15,52.22,7215.0,49.2131,49.2508,49.1848,49.2508,7215.0
2022-07-06 12:30:00,52.22,52.24,52.18,52.24,9838.0,49.2508,49.2697,49.2131,49.2697,9838.0
2022-07-06 12:35:00,52.25,52.28,52.22,52.25,8174.0,49.2791,49.3074,49.2508,49.2791,8174.0
2022-07-06 12:40:00,52.27,52.35,52.24,52.32,7745.0,49.298,49.3734,49.2697,49.3451,7745.0
2022-07-06 12:45:00,52.31,52.38,52.31,52.35,10884.0,49.3357,49.4017,49.3357,49.3734,10884.0
2022-07-06 12:50:00,52.35,52.36,52.3,52.36,16943.0,49.3734,49.3828,49.3263,49.3828,16943.0
2022-07-06 12:55:00,52.36,52.37,52.32,52.35,12014.0,49.3828,49.3923,49.3451,49.3734,12014.0
2022-07-06 13:00:00,52.35,52.48,52.35,52.45,14599.0,49.3734,49.496,49.3734,49.4677,14599.0
2022-07-06 13:05:00,52.45,52.53,52.44,52.53,13428.0,49.4677,49.5432,49.4583,49.5432,13428.0
2022-07-06 13:10:00,52.52,52.61,52.5,52.59,14976.0,49.5337,49.6186,49.5149,49.5998,14976.0
2022-07-06 13:15:00,52.58,52.59,52.5,52.52,11639.0,49.5903,49.5998,49.5149,49.5337,11639.0
2022-07-06 13:20:00,52.53,52.53,52.48,52.5,7236.0,49.5432,49.5432,49.496,49.5149,7236.0
2022-07-06 13:25:00,52.5,52.5,52.36,52.38,8225.0,49.5149,49.5149,49.3828,49.4017,8225.0
2022-07-06 13:30:00,52.39,52.4,52.33,52.38,7829.0,49.4111,49.4206,49.3545,49.4017,7829.0
2022-07-06 13:35:00,52.39,52.46,52.38,52.43,5931.0,49.4111,49.4772,49.4017,49.4489,5931.0
2022-07-06 13:40:00,52.43,52.45,52.35,52.36,7369.0,49.4489,49.4677,49.3734,49.3828,7369.0
2022-07-06 13:45:00,52.37,52.42,52.36,52.39,7877.0,49.3923,49.4394,49.3828,49.4111,7877.0
2022-07-06 13:50:00,52.39,52.45,52.38,52.43,7538.0,49.4111,49.4677,49.4017,49.4489,7538.0
2022-07-06 13:55:00,52.44,52.44,52.39,52.41,5905.0,49.4583,49.4583,49.4111,49.43,5905.0
2022-07-06 14:00:00,52.41,52.59,52.36,52.56,16954.0,49.43,49.5998,49.3828,49.5715,16954.0
2022-07-06 14:05:00,52.58,52.67,52.56,52.6,13208.0,49.5903,49.6752,49.5715,49.6092,13208.0
2022-07-06 14:10:00,52.55,52.63,52.43,52.63,11134.0,49.562,49.6375,49.4489,49.6375,11134.0
2022-07-06 14:15:00,52.61,52.61,52.51,52.53,7878.0,49.6186,49.6186,49.5243,49.5432,7878.0
2022-07-06 14:20:00,52.55,52.74,52.55,52.74,11859.0,49.562,49.7412,49.562,49.7412,11859.0
2022-07-06 14:25:00,52.73,52.92,52.67,52.88,23107.0,49.7318,49.911,49.6752,49.8733,23107.0
2022-07-06 14:30:00,52.91,53.17,52.85,53.17,38504.0,49.9016,50.1468,49.845,50.1468,38504.0
2022-07-06 14:35:00,53.17,53.23,53.05,53.15,15707.0,50.1468,50.2034,50.0336,50.1279,15707.0
2022-07-06 14:40:00,53.14,53.26,53.14,53.19,9894.0,50.1185,50.2317,50.1185,50.1656,9894.0
2022-07-06 14:45:00,53.2,53.21,53.06,53.09,9632.0,50.1751,50.1845,50.043,50.0713,9632.0
2022-07-06 14:50:00,53.06,53.09,53.03,53.04,9323.0,50.043,50.0713,50.0147,50.0242,9323.0
2022-07-06 14:55:00,53.03,53.06,52.94,53.06,8154.0,50.0147,50.043,49.9299,50.043,8154.0
2022-07-06 15:00:00,53.07,53.09,52.91,52.94,13239.0,50.0525,50.0713,49.9016,49.9299,13239.0
2022-07-06 15:05:00,52.94,52.94,52.87,52.91,11002.0,49.9299,49.9299,49.8638,49.9016,11002.0
2022-07-06 15:10:00,52.91,52.96,52.91,52.95,8546.0,49.9016,49.9487,49.9016,49.9393,8546.0
2022-07-06 15:15:00,52.94,52.95,52.88,52.88,9643.0,49.9299,49.9393,49.8733,49.8733,9643.0
2022-07-06 15:20:00,52.88,52.91,52.83,52.85,15232.0,49.8733,49.9016,49.8261,49.845,15232.0
2022-07-06 15:25:00,52.85,52.94,52.85,52.94,16223.0,49.845,49.9299,49.845,49.9299,16223.0
2022-07-06 15:30:00,52.94,52.97,52.9,52.91,23027.0,49.9299,49.9582,49.8921,49.9016,23027.0
2022-07-06 15:35:00,52.91,52.96,52.77,52.77,30466.0,49.9016,49.9487,49.7695,49.7695,30466.0
2022-07-06 15:40:00,52.76,52.8,52.71,52.78,34561.0,49.7601,49.7978,49.7129,49.779,34561.0
2022-07-06 15:45:00,52.77,52.79,52.62,52.63,49487.0,49.7695,49.7884,49.6281,49.6375,49487.0
2022-07-06 15:50:00,52.64,52.66,52.43,52.59,74805.0,49.6469,49.6658,49.4489,49.5998,74805.0
2022-07-06 15:55:00,52.58,52.72,52.53,52.64,238793.0,49.5903,49.7224,49.5432,49.6469,238793.0
2022-07-07 09:30:00,52.54,52.96,52.54,52.62,39489.0,49.5526,49.9487,49.5526,49.6281,39489.0
2022-07-07 09:35:00,52.65,52.8,52.57,52.57,11553.0,49.6564,49.7978,49.5809,49.5809,11553.0
2022-07-07 09:40:00,52.55,52.75,52.52,52.66,10474.0,49.562,49.7507,49.5337,49.6658,10474.0
2022-07-07 09:45:00,52.61,52.82,52.56,52.8,8289.0,49.6186,49.8167,49.5715,49.7978,8289.0
2022-07-07 09:50:00,52.82,52.85,52.66,52.72,5532.0,49.8167,49.845,49.6658,49.7224,5532.0
2022-07-07 09:55:00,52.71,52.78,52.64,52.78,8683.0,49.7129,49.779,49.6469,49.779,8683.0
2022-07-07 10:00:00,52.8,52.82,52.65,52.68,7250.0,49.7978,49.8167,49.6564,49.6846,7250.0
2022-07-07 10:05:00,52.69,52.75,52.48,52.55,15150.0,49.6941,49.7507,49.496,49.562,15150.0
2022-07-07 10:10:00,52.56,52.65,52.51,52.6,8117.0,49.5715,49.6564,49.5243,49.6092,8117.0
2022-07-07 10:15:00,52.6,52.6,52.27,52.27,10468.0,49.6092,49.6092,49.298,49.298,10468.0
2022-07-07 10:20:00,52.25,52.42,52.25,52.38,9554.0,49.2791,49.4394,49.2791,49.4017,9554.0
2022-07-07 10:25:00,52.4,52.46,52.39,52.4,5685.0,49.4206,49.4772,49.4111,49.4206,5685.0
2022-07-07 10:30:00,52.41,52.47,52.4,52.46,14895.0,49.43,49.4866,49.4206,49.4772,14895.0
2022-07-07 10:35:00,52.48,52.51,52.37,52.37,9024.0,49.496,49.5243,49.3923,49.3923,9024.0
2022-07-07 10:40:00,52.35,52.41,52.13,52.17,19224.0,49.3734,49.43,49.1659,49.2036,19224.0
2022-07-07 10:45:00,52.16,52.2,52.13,52.2,16863.0,49.1942,49.2319,49.1659,49.2319,16863.0
2022-07-07 10:50:00,52.18,52.4,52.18,52.38,9553.0,49.2131,49.4206,49.2131,49.4017,9553.0
2022-07-07 10:55:00,52.39,52.42,52.32,52.32,7899.0,49.4111,49.4394,49.3451,49.3451,7899.0
2022-07-07 11:00:00,52.31,52.33,52.27,52.33,8605.0,49.3357,49.3545,49.298,49.3545,8605.0
2022-07-07 11:05:00,52.35,52.45,52.33,52.33,8830.0,49.3734,49.4677,49.3545,49.3545,8830.0
2022-07-07 11:10:00,52.34,52.41,52.32,52.4,11619.0,49.364,49.43,49.3451,49.4206,11619.0
2022-07-07 11:15:00,52.41,52.43,52.4,52.42,8105.0,49.43,49.4489,49.4206,49.4394,8105.0
2022-07-07 11:20:00,52.4,52.58,52.4,52.56,12139.0,49.4206,49.5903,49.4206,49.5715,12139.0
2022-07-07 11:25:00,52.57,52.63,52.44,52.44,15766.0,49.5809,49.6375,49.4583,49.4583,15766.0
2022-07-07 11:30:00,52.46,52.5,52.42,52.48,6012.0,49.4772,49.5149,49.4394,49.496,6012.0
2022-07-07 11:35:00,52.46,52.57,52.43,52.55,7084.0,49.4772,49.5809,49.4489,49.562,7084.0
2022-07-07 11:40:00,52.57,52.6,52.56,52.57,7875.0,49.5809,49.6092,49.5715,49.5809,7875.0
2022-07-07 11:45:00,52.57,52.66,52.57,52.65,75941.0,49.5809,49.6658,49.5809,49.6564,75941.0
2022-07-07 11:50:00,52.65,52.67,52.6,52.61,9022.0,49.6564,49.6752,49.6092,49.6186,9022.0
2022-07-07 11:55:00,52.63,52.65,52.6,52.64,40979.0,49.6375,49.6564,49.6092,49.6469,40979.0
2022-07-07 12:00:00,52.65,52.66,52.6,52.65,14803.0,49.6564,49.6658,49.6092,49.6564,14803.0
2022-07-07 12:05:00,52.65,52.67,52.62,52.64,10143.0,49.6564,49.6752,49.6281,49.6469,10143.0
2022-07-07 12:10:00,52.65,52.66,52.52,52.53,7351.0,49.6564,49.6658,49.5337,49.5432,7351.0
2022-07-07 12:15:00,52.54,52.6,52.54,52.54,6163.0,49.5526,49.6092,49.5526,49.5526,6163.0
2022-07-07 12:20:00,52.55,52.7,52.54,52.7,7061.0,49.562,49.7035,49.5526,49.7035,7061.0
2022-07-07 12:25:00,52.71,52.72,52.65,52.7,8453.0,49.7129,49.7224,49.6564,49.7035,8453.0
2022-07-07 12:30:00,52.7,52.78,52.7,52.77,21784.0,49.7035,49.779,49.7035,49.7695,21784.0
2022-07-07 12:35:00,52.78,52.81,52.74,52.77,5928.0,49.779,49.8073,49.7412,49.7695,5928.0
2022-07-07 12:40:00,52.77,52.8,52.74,52.75,5923.0,49.7695,49.7978,49.7412,49.7507,5923.0
2022-07-07 12:45:00,52.75,52.76,52.71,52.72,14134.0,49.7507,49.7601,49.7129,49.7224,14134.0
2022-07-07 12:50:00,52.72,52.75,52.63,52.63,38208.0,49.7224,49.7507,49.6375,49.6375,38208.0
2022-07-07 12:55:00,52.63,52.8,52.61,52.79,10576.0,49.6375,49.7978,49.6186,49.7884,10576.0
2022-07-07 13:00:00,52.8,52.8,52.65,52.66,6619.0,49.7978,49.7978,49.6564,49.6658,6619.0
2022-07-07 13:05:00,52.65,52.7,52.63,52.7,10404.0,49.6564,49.7035,49.6375,49.7035,10404.0
2022-07-07 13:10:00,52.71,52.72,52.64,52.67,8304.0,49.7129,49.7224,49.6469,49.6752,8304.0
2022-07-07 13:15:00,52.68,52.75,52.68,52.73,7258.0,49.6846,49.7507,49.6846,49.7318,7258.0
2022-07-07 13:20:00,52.72,52.74,52.69,52.7,7945.0,49.7224,49.7412,49.6941,49.7035,7945.0
2022-07-07 13:25:00,52.7,52.73,52.69,52.71,6701.0,49.7035,49.7318,49.6941,49.7129,6701.0
2022-07-07 13:30:00,52.72,52.73,52.64,52.65,12215.0,49.7224,49.7318,49.6469,49.6564,12215.0
2022-07-07 13:35:00,52.63,52.66,52.54,52.65,14204.0,49.6375,49.6658,49.5526,49.6564,14204.0
2022-07-07 13:40:00,52.66,52.72,52.66,52.66,6277.0,49.6658,49.7224,49.6658,49.6658,6277.0
2022-07-07 13:45:00,52.68,52.69,52.64,52.67,7892.0,49.6846,49.6941,49.6469,49.6752,7892.0
2022-07-07 13:50:00,52.67,52.72,52.64,52.72,8193.0,49.6752,49.7224,49.6469,49.7224,8193.0
2022-07-07 13:55:00,52.72,52.75,52.71,52.74,5911.0,49.7224,49.7507,49.7129,49.7412,5911.0
2022-07-07 14:00:00,52.75,52.77,52.67,52.68,13356.0,49.7507,49.7695,49.6752,49.6846,13356.0
2022-07-07 14:05:00,52.68,52.7,52.65,52.67,10289.0,49.6846,49.7035,49.6564,49.6752,10289.0
2022-07-07 14:10:00,52.66,52.7,52.64,52.65,10135.0,49.6658,49.7035,49.6469,49.6564,10135.0
2022-07-07 14:15:00,52.65,52.71,52.64,52.7,10602.0,49.6564,49.7129,49.6469,49.7035,10602.0
2022-07-07 14:20:00,52.7,52.7,52.65,52.66,7894.0,49.7035,49.7035,49.6564,49.6658,7894.0
2022-07-07 14:25:00,52.65,52.67,52.63,52.64,11519.0,49.6564,49.6752,49.6375,49.6469,11519.0
2022-07-07 14:30:00,52.65,52.65,52.55,52.63,12158.0,49.6564,49.6564,49.562,49.6375,12158.0
2022-07-07 14:35:00,52.64,52.73,52.6,52.7,14642.0,49.6469,49.7318,49.6092,49.7035,14642.0
2022-07-07 14:40:00,52.71,52.72,52.62,52.67,13554.0,49.7129,49.7224,49.6281,49.6752,13554.0
2022-07-07 14:45:00,52.66,52.67,52.61,52.63,10585.0,49.6658,49.6752,49.6186,49.6375,10585.0
2022-07-07 14:50:00,52.64,52.66,52.61,52.62,10925.0,49.6469,49.6658,49.6186,49.6281,10925.0
2022-07-07 14:55:00,52.63,52.66,52.61,52.65,96142.0,49.6375,49.6658,49.6186,49.6564,96142.0
2022-07-07 15:00:00,52.66,52.7,52.62,52.68,13505.0,49.6658,49.7035,49.6281,49.6846,13505.0
2022-07-07 15:05:00,52.67,52.69,52.63,52.66,16442.0,49.6752,49.6941,49.6375,49.6658,16442.0
2022-07-07 15:10:00,52.66,52.7,52.65,52.66,10829.0,49.6658,49.7035,49.6564,49.6658,10829.0
2022-07-07 15:15:00,52.66,52.69,52.64,52.65,14465.0,49.6658,49.6941,49.6469,49.6564,14465.0
2022-07-07 15:20:00,52.65,52.69,52.64,52.65,13047.0,49.6564,49.6941,49.6469,49.6564,13047.0
2022-07-07 15:25:00,52.65,52.67,52.63,52.64,16574.0,49.6564,49.6752,49.6375,49.6469,16574.0
2022-07-07 15:30:00,52.64,52.71,52.64,52.71,18723.0,49.6469,49.7129,49.6469,49.7129,18723.0
2022-07-07 15:35:00,52.71,52.75,52.63,52.65,119533.0,49.7129,49.7507,49.6375,49.6564,119533.0
2022-07-07 15:40:00,52.66,52.8,52.64,52.77,24301.0,49.6658,49.7978,49.6469,49.7695,24301.0
2022-07-07 15:45:00,52.76,52.83,52.75,52.81,30910.0,49.7601,49.8261,49.7507,49.8073,30910.0
2022-07-07 15:50:00,52.8,52.85,52.71,52.77,70011.0,49.7978,49.845,49.7129,49.7695,70011.0
2022-07-07 15:55:00,52.76,52.78,52.73,52.75,128593.0,49.7601,49.779,49.7318,49.7507,128593.0
2022-07-08 09:30:00,52.92,53.17,52.75,52.8,24602.0,49.911,50.1468,49.7507,49.7978,24602.0
2022-07-08 09:35:00,52.79,52.88,52.76,52.88,6095.0,49.7884,49.8733,49.7601,49.8733,6095.0
2022-07-08 09:40:00,52.74,53.05,52.74,52.93,7519.0,49.7412,50.0336,49.7412,49.9204,7519.0
2022-07-08 09:45:00,52.96,53.03,52.93,52.93,2347.0,49.9487,50.0147,49.9204,49.9204,2347.0
2022-07-08 09:50:00,53.01,53.03,52.92,52.92,4638.0,49.9959,50.0147,49.911,49.911,4638.0
2022-07-08 09:55:00,52.93,53.01,52.89,52.99,22093.0,49.9204,49.9959,49.8827,49.977,22093.0
2022-07-08 10:00:00,52.98,53.06,52.93,53.0,6926.0,49.9676,50.043,49.9204,49.9865,6926.0
2022-07-08 10:05:00,53.03,53.09,52.98,53.08,13251.0,50.0147,50.0713,49.9676,50.0619,13251.0
2022-07-08 10:10:00,53.11,53.23,53.11,53.23,6365.0,50.0902,50.2034,50.0902,50.2034,6365.0
2022-07-08 10:15:00,53.21,53.37,53.21,53.37,2080.0,50.1845,50.3354,50.1845,50.3354,2080.0
2022-07-08 10:20:00,53.35,53.44,53.27,53.44,7396.0,50.3165,50.4014,50.2411,50.4014,7396.0
2022-07-08 10:25:00,53.45,53.56,53.44,53.48,6557.0,50.4109,50.5146,50.4014,50.4392,6557.0
2022-07-08 10:30:00,53.51,53.58,53.51,53.53,1761.0,50.4675,50.5335,50.4675,50.4863,1761.0
2022-07-08 10:35:00,53.51,53.58,53.5,53.51,15839.0,50.4675,50.5335,50.458,50.4675,15839.0
2022-07-08 10:40:00,53.49,53.59,53.49,53.59,3911.0,50.4486,50.5429,50.4486,50.5429,3911.0
2022-07-08 10:45:00,53.6,53.65,53.57,53.64,4058.0,50.5523,50.5995,50.524,50.5901,4058.0
2022-07-08 10:50:00,53.65,53.66,53.5,53.52,15781.0,50.5995,50.6089,50.458,50.4769,15781.0
2022-07-08 10:55:00,53.52,53.59,53.51,53.55,8161.0,50.4769,50.5429,50.4675,50.5052,8161.0
2022-07-08 11:00:00,53.55,53.62,53.48,53.49,13605.0,50.5052,50.5712,50.4392,50.4486,13605.0
2022-07-08 11:05:00,53.49,53.59,53.49,53.58,6964.0,50.4486,50.5429,50.4486,50.5335,6964.0
2022-07-08 11:10:00,53.55,53.82,53.54,53.57,41960.0,50.5052,50.7598,50.4957,50.524,41960.0
2022-07-08 11:15:00,53.54,53.54,53.42,53.44,3910.0,50.4957,50.4957,50.3826,50.4014,3910.0
2022-07-08 11:20:00,53.45,53.46,53.37,53.37,4044.0,50.4109,50.4203,50.3354,50.3354,4044.0
2022-07-08 11:25:00,53.36,53.5,53.36,53.38,9018.0,50.326,50.458,50.326,50.3448,9018.0
2022-07-08 11:30:00,53.38,53.47,53.35,53.45,19879.0,50.3448,50.4297,50.3165,50.4109,19879.0
2022-07-08 11:35:00,53.45,53.46,53.38,53.44,2591.0,50.4109,50.4203,50.3448,50.4014,2591.0
2022-07-08 11:40:00,53.44,53.46,53.4,53.41,5126.0,50.4014,50.4203,50.3637,50.3731,5126.0
2022-07-08 11:45:00,53.42,53.51,53.4,53.45,16346.0,50.3826,50.4675,50.3637,50.4109,16346.0
2022-07-08 11:50:00,53.44,53.53,53.44,53.52,4583.0,50.4014,50.4863,50.4014,50.4769,4583.0
2022-07-08 11:55:00,53.5,53.5,53.44,53.44,5125.0,50.458,50.458,50.4014,50.4014,5125.0
2022-07-08 12:00:00,53.46,53.48,53.31,53.34,7841.0,50.4203,50.4392,50.2788,50.3071,7841.0
2022-07-08 12:05:00,53.33,53.34,53.28,53.3,5494.0,50.2977,50.3071,50.2505,50.2694,5494.0
2022-07-08 12:10:00,53.32,53.36,53.31,53.33,5527.0,50.2883,50.326,50.2788,50.2977,5527.0
2022-07-08 12:15:00,53.33,53.41,53.33,53.4,12164.0,50.2977,50.3731,50.2977,50.3637,12164.0
2022-07-08 12:20:00,53.41,53.44,53.32,53.33,12325.0,50.3731,50.4014,50.2883,50.2977,12325.0
2022-07-08 12:25:00,53.34,53.4,53.33,53.39,8446.0,50.3071,50.3637,50.2977,50.3543,8446.0
2022-07-08 12:30:00,53.41,53.42,53.33,53.33,9247.0,50.3731,50.3826,50.2977,50.2977,9247.0
2022-07-08 12:35:00,53.3,53.3,53.2,53.26,22910.0,50.2694,50.2694,50.1751,50.2317,22910.0
2022-07-08 12:40:00,53.27,53.27,53.18,53.26,10303.0,50.2411,50.2411,50.1562,50.2317,10303.0
2022-07-08 12:45:00,53.25,53.25,53.19,53.23,2912.0,50.2222,50.2222,50.1656,50.2034,2912.0
2022-07-08 12:50:00,53.24,53.24,53.17,53.18,1400.0,50.2128,50.2128,50.1468,50.1562,1400.0
2022-07-08 12:55:00,53.18,53.22,53.13,53.13,2010.0,50.1562,50.1939,50.1091,50.1091,2010.0
2022-07-08 13:00:00,53.1,53.12,53.02,53.06,10559.0,50.0808,50.0996,50.0053,50.043,10559.0
2022-07-08 13:05:00,53.06,53.13,53.06,53.12,16927.0,50.043,50.1091,50.043,50.0996,16927.0
2022-07-08 13:10:00,53.14,53.16,53.13,53.15,6441.0,50.1185,50.1374,50.1091,50.1279,6441.0
2022-07-08 13:15:00,53.16,53.18,53.15,53.17,2475.0,50.1374,50.1562,50.1279,50.1468,2475.0
2022-07-08 13:20:00,53.16,53.24,53.15,53.22,17433.0,50.1374,50.2128,50.1279,50.1939,17433.0
2022-07-08 13:25:00,53.22,53.25,53.18,53.25,5580.0,50.1939,50.2222,50.1562,50.2222,5580.0
2022-07-08 13:30:00,53.24,53.24,53.19,53.22,1641.0,50.2128,50.2128,50.1656,50.1939,1641.0
2022-07-08 13:35:00,53.21,53.22,53.19,53.21,27993.0,50.1845,50.1939,50.1656,50.1845,27993.0
2022-07-08 13:40:00,53.2,53.23,53.19,53.2,5350.0,50.1751,50.2034,50.1656,50.1751,5350.0
2022-07-08 13:45:00,53.19,53.31,53.18,53.29,4114.0,50.1656,50.2788,50.1562,50.26,4114.0
2022-07-08 13:50:00,53.29,53.35,53.29,53.31,2027.0,50.26,50.3165,50.26,50.2788,2027.0
2022-07-08 13:55:00,53.3,53.3,53.18,53.22,4287.0,50.2694,50.2694,50.1562,50.1939,4287.0
2022-07-08 14:00:00,53.22,53.22,53.14,53.21,2620.0,50.1939,50.1939,50.1185,50.1845,2620.0
2022-07-08 14:05:00,53.22,53.26,53.21,53.23,5030.0,50.1939,50.2317,50.1845,50.2034,5030.0
2022-07-08 14:10:00,53.22,53.22,53.16,53.19,6657.0,50.1939,50.1939,50.1374,50.1656,6657.0
2022-07-08 14:15:00,53.19,53.19,53.15,53.16,2407.0,50.1656,50.1656,50.1279,50.1374,2407.0
2022-07-08 14:20:00,53.16,53.21,53.16,53.19,3000.0,50.1374,50.1845,50.1374,50.1656,3000.0
2022-07-08 14:25:00,53.19,53.2,53.15,53.19,3974.0,50.1656,50.1751,50.1279,50.1656,3974.0
2022-07-08 14:30:00,53.18,53.19,53.15,53.17,6188.0,50.1562,50.1656,50.1279,50.1468,6188.0
2022-07-08 14:35:00,53.17,53.17,53.14,53.16,2109.0,50.1468,50.1468,50.1185,50.1374,2109.0
2022-07-08 14:40:00,53.16,53.21,53.15,53.21,3321.0,50.1374,50.1845,50.1279,50.1845,3321.0
2022-07-08 14:45:00,53.23,53.23,53.18,53.2,3529.0,50.2034,50.2034,50.1562,50.1751,3529.0
2022-07-08 14:50:00,53.2,53.23,53.18,53.18,4868.0,50.1751,50.2034,50.1562,50.1562,4868.0
2022-07-08 14:55:00,53.18,53.25,53.16,53.25,8482.0,50.1562,50.2222,50.1374,50.2222,8482.0
2022-07-08 15:00:00,53.24,53.31,53.22,53.29,5309.0,50.2128,50.2788,50.1939,50.26,5309.0
2022-07-08 15:05:00,53.29,53.29,53.2,53.22,4358.0,50.26,50.26,50.1751,50.1939,4358.0
2022-07-08 15:10:00,53.22,53.28,53.22,53.25,4966.0,50.1939,50.2505,50.1939,50.2222,4966.0
2022-07-08 15:15:00,53.25,53.26,53.2,53.22,8385.0,50.2222,50.2317,50.1751,50.1939,8385.0
2022-07-08 15:20:00,53.23,53.27,53.22,53.23,6946.0,50.2034,50.2411,50.1939,50.2034,6946.0
2022-07-08 15:25:00,53.23,53.26,53.22,53.26,8881.0,50.2034,50.2317,50.1939,50.2317,8881.0
2022-07-08 15:30:00,53.26,53.26,53.08,53.12,11595.0,50.2317,50.2317,50.0619,50.0996,11595.0
2022-07-08 15:35:00,53.11,53.11,53.06,53.08,15253.0,50.0902,50.0902,50.043,50.0619,15253.0
2022-07-08 15:40:00,53.09,53.11,53.03,53.04,14455.0,50.0713,50.0902,50.0147,50.0242,14455.0
2022-07-08 15:45:00,53.03,53.03,52.92,52.92,32120.0,50.0147,50.0147,49.911,49.911,32120.0
2022-07-08 15:50:00,52.92,52.93,52.83,52.87,51587.0,49.911,49.9204,49.8261,49.8638,51587.0
2022-07-08 15:55:00,52.86,53.0,52.82,52.93,211114.0,49.8544,49.9865,49.8167,49.9204,211114.0
2022-07-11 09:30:00,52.75,53.0,52.58,52.98,31839.0,49.7507,49.9865,49.5903,49.9676,31839.0
2022-07-11 09:35:00,52.95,53.05,52.82,52.96,8546.0,49.9393,50.0336,49.8167,49.9487,8546.0
2022-07-11 09:40:00,52.97,53.08,52.87,53.08,6166.0,49.9582,50.0619,49.8638,50.0619,6166.0
2022-07-11 09:45:00,53.06,53.06,52.92,53.05,7472.0,50.043,50.043,49.911,50.0336,7472.0
2022-07-11 09:50:00,53.0,53.23,53.0,53.1,6600.0,49.9865,50.2034,49.9865,50.0808,6600.0
2022-07-11 09:55:00,53.12,53.29,53.1,53.27,4498.0,50.0996,50.26,50.0808,50.2411,4498.0
2022-07-11 10:00:00,53.25,53.32,53.14,53.15,11755.0,50.2222,50.2883,50.1185,50.1279,11755.0
2022-07-11 10:05:00,53.12,53.14,53.06,53.12,5902.0,50.0996,50.1185,50.043,50.0996,5902.0
2022-07-11 10:10:00,53.14,53.2,52.94,52.94,8530.0,50.1185,50.1751,49.9299,49.9299,8530.0
2022-07-11 10:15:00,52.9,53.0,52.9,52.91,12943.0,49.8921,49.9865,49.8921,49.9016,12943.0
2022-07-11 10:20:00,52.9,52.98,52.83,52.97,12493.0,49.8921,49.9676,49.8261,49.9582,12493.0
2022-07-11 10:25:00,52.95,52.97,52.89,52.95,14733.0,49.9393,49.9582,49.8827,49.9393,14733.0
2022-07-11 10:30:00,52.94,53.0,52.94,53.0,7159.0,49.9299,49.9865,49.9299,49.9865,7159.0
2022-07-11 10:35:00,52.98,53.02,52.96,52.97,10571.0,49.9676,50.0053,49.9487,49.9582,10571.0
2022-07-11 10:40:00,52.98,53.03,52.93,52.94,16126.0,49.9676,50.0147,49.9204,49.9299,16126.0
2022-07-11 10:45:00,52.96,53.02,52.93,52.99,7478.0,49.9487,50.0053,49.9204,49.977,7478.0
2022-07-11 10:50:00,53.0,53.01,52.95,53.01,12977.0,49.9865,49.9959,49.9393,49.9959,12977.0
2022-07-11 10:55:00,53.01,53.01,52.9,52.96,10608.0,49.9959,49.9959,49.8921,49.9487,10608.0
2022-07-11 11:00:00,52.94,53.06,52.91,53.05,5322.0,49.9299,50.043,49.9016,50.0336,5322.0
2022-07-11 11:05:00,53.07,53.07,52.98,52.99,4512.0,50.0525,50.0525,49.9676,49.977,4512.0
2022-07-11 11:10:00,53.0,53.04,52.95,52.95,8548.0,49.9865,50.0242,49.9393,49.9393,8548.0
2022-07-11 11:15:00,52.97,53.04,52.97,53.01,5857.0,49.9582,50.0242,49.9582,49.9959,5857.0
2022-07-11 11:20:00,53.0,53.03,52.99,53.0,2138.0,49.9865,50.0147,49.977,49.9865,2138.0
2022-07-11 11:25:00,53.02,53.02,52.98,53.01,9365.0,50.0053,50.0053,49.9676,49.9959,9365.0
2022-07-11 11:30:00,53.02,53.03,52.99,53.03,3177.0,50.0053,50.0147,49.977,50.0147,3177.0
2022-07-11 11:35:00,53.04,53.09,52.99,53.0,28278.0,50.0242,50.0713,49.977,49.9865,28278.0
2022-07-11 11:40:00,52.99,53.04,52.96,53.04,6270.0,49.977,50.0242,49.9487,50.0242,6270.0
2022-07-11 11:45:00,53.04,53.05,52.99,53.01,4070.0,50.0242,50.0336,49.977,49.9959,4070.0
2022-07-11 11:50:00,53.0,53.05,52.99,53.04,4055.0,49.9865,50.0336,49.977,50.0242,4055.0
2022-07-11 11:55:00,53.03,53.05,53.01,53.02,3453.0,50.0147,50.0336,49.9959,50.0053,3453.0
2022-07-11 12:00:00,53.02,53.04,53.01,53.02,2645.0,50.0053,50.0242,49.9959,50.0053,2645.0
2022-07-11 12:05:00,53.03,53.05,53.02,53.03,2859.0,50.0147,50.0336,50.0053,50.0147,2859.0
2022-07-11 12:10:00,53.04,53.06,53.01,53.04,2967.0,50.0242,50.043,49.9959,50.0242,2967.0
2022-07-11 12:15:00,53.02,53.02,52.95,52.98,6224.0,50.0053,50.0053,49.9393,49.9676,6224.0
2022-07-11 12:20:00,52.97,53.0,52.96,53.0,4167.0,49.9582,49.9865,49.9487,49.9865,4167.0
2022-07-11 12:25:00,53.0,53.02,52.97,52.99,5444.0,49.9865,50.0053,49.9582,49.977,5444.0
2022-07-11 12:30:00,53.0,53.03,52.97,53.02,4392.0,49.9865,50.0147,49.9582,50.0053,4392.0
2022-07-11 12:35:00,53.03,53.03,52.98,53.0,3806.0,50.0147,50.0147,49.9676,49.9865,3806.0
2022-07-11 12:40:00,52.98,53.0,52.96,52.98,4222.0,49.9676,49.9865,49.9487,49.9676,4222.0
2022-07-11 12:45:00,52.99,53.02,52.97,53.02,8006.0,49.977,50.0053,49.9582,50.0053,8006.0
2022-07-11 12:50:00,53.01,53.01,52.95,53.01,8204.0,49.9959,49.9959,49.9393,49.9959,8204.0
2022-07-11 12:55:00,53.03,53.03,53.0,53.01,2599.0,50.0147,50.0147,49.9865,49.9959,2599.0
2022-07-11 13:00:00,53.01,53.06,52.99,53.04,4211.0,49.9959,50.043,49.977,50.0242,4211.0
2022-07-11 13:05:00,53.01,53.09,52.99,53.07,2941.0,49.9959,50.0713,49.977,50.0525,2941.0
2022-07-11 13:10:00,53.06,53.1,53.05,53.1,1957.0,50.043,50.0808,50.0336,50.0808,1957.0
2022-07-11 13:15:00,53.1,53.11,53.07,53.08,2640.0,50.0808,50.0902,50.0525,50.0619,2640.0
2022-07-11 13:20:00,53.09,53.11,53.08,53.09,2915.0,50.0713,50.0902,50.0619,50.0713,2915.0
2022-07-11 13:25:00,53.09,53.11,53.03,53.11,3230.0,50.0713,50.0902,50.0147,50.0902,3230.0
2022-07-11 13:30:00,53.11,53.17,53.11,53.15,3176.0,50.0902,50.1468,50.0902,50.1279,3176.0
2022-07-11 13:35:00,53.15,53.16,53.08,53.12,6100.0,50.1279,50.1374,50.0619,50.0996,6100.0
2022-07-11 13:40:00,53.14,53.15,53.12,53.12,3207.0,50.1185,50.1279,50.0996,50.0996,3207.0
2022-07-11 13:45:00,53.13,53.13,53.11,53.13,3555.0,50.1091,50.1091,50.0902,50.1091,3555.0
2022-07-11 13:50:00,53.11,53.15,53.11,53.14,2910.0,50.0902,50.1279,50.0902,50.1185,2910.0
2022-07-11 13:55:00,53.14,53.15,53.12,53.13,4152.0,50.1185,50.1279,50.0996,50.1091,4152.0
2022-07-11 14:00:00,53.12,53.12,53.07,53.09,2892.0,50.0996,50.0996,50.0525,50.0713,2892.0
2022-07-11 14:05:00,53.08,53.09,53.03,53.05,2649.0,50.0619,50.0713,50.0147,50.0336,2649.0
2022-07-11 14:10:00,53.03,53.07,53.0,53.02,6210.0,50.0147,50.0525,49.9865,50.0053,6210.0
2022-07-11 14:15:00,53.01,53.01,52.92,53.01,7182.0,49.9959,49.9959,49.911,49.9959,7182.0
2022-07-11 14:20:00,53.02,53.02,52.98,52.98,5481.0,50.0053,50.0053,49.9676,49.9676,5481.0
2022-07-11 14:25:00,52.99,53.02,52.99,53.0,6023.0,49.977,50.0053,49.977,49.9865,6023.0
2022-07-11 14:30:00,53.0,53.02,52.96,52.97,7705.0,49.9865,50.0053,49.9487,49.9582,7705.0
2022-07-11 14:35:00,52.97,53.05,52.96,53.05,11367.0,49.9582,50.0336,49.9487,50.0336,11367.0
2022-07-11 14:40:00,53.05,53.14,53.05,53.1,7062.0,50.0336,50.1185,50.0336,50.0808,7062.0
2022-07-11 14:45:00,53.1,53.1,53.05,53.05,4123.0,50.0808,50.0808,50.0336,50.0336,4123.0
2022-07-11 14:50:00,53.04,53.05,53.0,53.02,5477.0,50.0242,50.0336,49.9865,50.0053,5477.0
2022-07-11 14:55:00,53.02,53.04,52.94,52.94,4687.0,50.0053,50.0242,49.9299,49.9299,4687.0
2022-07-11 15:00:00,52.94,52.96,52.85,52.85,4388.0,49.9299,49.9487,49.845,49.845,4388.0
2022-07-11 15:05:00,52.87,52.96,52.85,52.95,9710.0,49.8638,49.9487,49.845,49.9393,9710.0
2022-07-11 15:10:00,52.92,52.94,52.87,52.94,7805.0,49.911,49.9299,49.8638,49.9299,7805.0
2022-07-11 15:15:00,52.94,52.95,52.91,52.94,7140.0,49.9299,49.9393,49.9016,49.9299,7140.0
2022-07-11 15:20:00,52.94,52.94,52.9,52.91,5879.0,49.9299,49.9299,49.8921,49.9016,5879.0
2022-07-11 15:25:00,52.92,52.94,52.89,52.94,6805.0,49.911,49.9299,49.8827,49.9299,6805.0
2022-07-11 15:30:00,52.93,52.98,52.92,52.93,9846.0,49.9204,49.9676,49.911,49.9204,9846.0
2022-07-11 15:35:00,52.93,52.94,52.84,52.84,9329.0,49.9204,49.9299,49.8355,49.8355,9329.0
2022-07-11 15:40:00,52.85,52.88,52.84,52.84,10587.0,49.845,49.8733,49.8355,49.8355,10587.0
2022-07-11 15:45:00,52.84,52.88,52.82,52.83,23908.0,49.8355,49.8733,49.8167,49.8261,23908.0
2022-07-11 15:50:00,52.82,52.94,52.75,52.91,51794.0,49.8167,49.9299,49.7507,49.9016,51794.0
2022-07-11 15:55:00,52.91,53.08,52.9,53.03,149727.0,49.9016,50.0619,49.8921,50.0147,149727.0
2022-07-12 09:30:00,52.99,53.21,52.78,53.2,36053.0,49.977,50.1845,49.779,50.1751,36053.0
2022-07-12 09:35:00,53.15,53.43,53.09,53.3,9344.0,50.1279,50.392,50.0713,50.2694,9344.0
2022-07-12 09:40:00,53.28,53.4,53.16,53.27,12289.0,50.2505,50.3637,50.1374,50.2411,12289.0
2022-07-12 09:45:00,53.34,53.5,53.34,53.46,3537.0,50.3071,50.458,50.3071,50.4203,3537.0
2022-07-12 09:50:00,53.42,53.44,53.32,53.38,7079.0,50.3826,50.4014,50.2883,50.3448,7079.0
2022-07-12 09:55:00,53.35,53.44,53.33,53.41,8624.0,50.3165,50.4014,50.2977,50.3731,8624.0
2022-07-12 10:00:00,53.41,53.41,53.2,53.31,9772.0,50.3731,50.3731,50.1751,50.2788,9772.0
2022-07-12 10:05:00,53.32,53.44,53.31,53.44,8939.0,50.2883,50.4014,50.2788,50.4014,8939.0
2022-07-12 10:10:00,53.42,53.53,53.36,53.42,6425.0,50.3826,50.4863,50.326,50.3826,6425.0
2022-07-12 10:15:00,53.38,53.51,53.34,53.4,8645.0,50.3448,50.4675,50.3071,50.3637,8645.0
2022-07-12 10:20:00,53.46,53.49,53.4,53.4,2743.0,50.4203,50.4486,50.3637,50.3637,2743.0
2022-07-12 10:25:00,53.44,53.6,53.39,53.5,22097.0,50.4014,50.5523,50.3543,50.458,22097.0
2022-07-12 10:30:00,53.5,53.55,53.5,53.55,17088.0,50.458,50.5052,50.458,50.5052,17088.0
2022-07-12 10:35:00,53.56,53.62,53.55,53.6,5141.0,50.5146,50.5712,50.5052,50.5523,5141.0
2022-07-12 10:40:00,53.61,53.69,53.58,53.68,9660.0,50.5618,50.6372,50.5335,50.6278,9660.0
2022-07-12 10:45:00,53.69,53.7,53.59,53.66,7575.0,50.6372,50.6466,50.5429,50.6089,7575.0
2022-07-12 10:50:00,53.67,53.67,53.62,53.64,4020.0,50.6184,50.6184,50.5712,50.5901,4020.0
2022-07-12 10:55:00,53.63,53.69,53.63,53.65,7577.0,50.5806,50.6372,50.5806,50.5995,7577.0
2022-07-12 11:00:00,53.66,53.91,53.59,53.68,42978.0,50.6089,50.8447,50.5429,50.6278,42978.0
2022-07-12 11:05:00,53.7,53.75,53.6,53.7,21102.0,50.6466,50.6938,50.5523,50.6466,21102.0
2022-07-12 11:10:00,53.69,53.79,53.69,53.73,4726.0,50.6372,50.7315,50.6372,50.6749,4726.0
2022-07-12 11:15:00,53.72,53.74,53.68,53.74,6208.0,50.6655,50.6844,50.6278,50.6844,6208.0
2022-07-12 11:20:00,53.74,53.76,53.71,53.75,7304.0,50.6844,50.7032,50.6561,50.6938,7304.0
2022-07-12 11:25:00,53.75,53.75,53.69,53.72,3821.0,50.6938,50.6938,50.6372,50.6655,3821.0
2022-07-12 11:30:00,53.73,53.76,53.62,53.63,4895.0,50.6749,50.7032,50.5712,50.5806,4895.0
2022-07-12 11:35:00,53.64,53.64,53.57,53.59,6171.0,50.5901,50.5901,50.524,50.5429,6171.0
2022-07-12 11:40:00,53.58,53.63,53.58,53.63,3696.0,50.5335,50.5806,50.5335,50.5806,3696.0
2022-07-12 11:45:00,53.63,53.63,53.58,53.61,4119.0,50.5806,50.5806,50.5335,50.5618,4119.0
2022-07-12 11:50:00,53.6,53.61,53.58,53.6,6096.0,50.5523,50.5618,50.5335,50.5523,6096.0
2022-07-12 11:55:00,53.6,53.61,53.55,53.59,5214.0,50.5523,50.5618,50.5052,50.5429,5214.0
2022-07-12 12:00:00,53.6,53.6,53.56,53.6,8953.0,50.5523,50.5523,50.5146,50.5523,8953.0
2022-07-12 12:05:00,53.61,53.64,53.58,53.6,5497.0,50.5618,50.5901,50.5335,50.5523,5497.0
2022-07-12 12:10:00,53.59,53.6,53.56,53.56,3119.0,50.5429,50.5523,50.5146,50.5146,3119.0
2022-07-12 12:15:00,53.56,53.61,53.53,53.61,9792.0,50.5146,50.5618,50.4863,50.5618,9792.0
2022-07-12 12:20:00,53.61,53.63,53.58,53.6,6235.0,50.5618,50.5806,50.5335,50.5523,6235.0
2022-07-12 12:25:00,53.61,53.65,53.58,53.65,6911.0,50.5618,50.5995,50.5335,50.5995,6911.0
2022-07-12 12:30:00,53.66,53.66,53.57,53.61,5291.0,50.6089,50.6089,50.524,50.5618,5291.0
2022-07-12 12:35:00,53.6,53.62,53.57,53.59,8358.0,50.5523,50.5712,50.524,50.5429,8358.0
2022-07-12 12:40:00,53.58,53.61,53.55,53.61,13354.0,50.5335,50.5618,50.5052,50.5618,13354.0
2022-07-12 12:45:00,53.6,53.6,53.53,53.57,17336.0,50.5523,50.5523,50.4863,50.524,17336.0
2022-07-12 12:50:00,53.57,53.61,53.53,53.57,23469.0,50.524,50.5618,50.4863,50.524,23469.0
2022-07-12 12:55:00,53.56,53.62,53.52,53.62,18118.0,50.5146,50.5712,50.4769,50.5712,18118.0
2022-07-12 13:00:00,53.61,53.61,53.52,53.6,28363.0,50.5618,50.5618,50.4769,50.5523,28363.0
2022-07-12 13:05:00,53.62,53.63,53.56,53.61,7760.0,50.5712,50.5806,50.5146,50.5618,7760.0
2022-07-12 13:10:00,53.57,53.59,53.52,53.57,28654.0,50.524,50.5429,50.4769,50.524,28654.0
2022-07-12 13:15:00,53.57,53.61,53.53,53.57,27334.0,50.524,50.5618,50.4863,50.524,27334.0
2022-07-12 13:20:00,53.57,53.61,53.54,53.57,12300.0,50.524,50.5618,50.4957,50.524,12300.0
2022-07-12 13:25:00,53.58,53.61,53.57,53.61,11292.0,50.5335,50.5618,50.524,50.5618,11292.0
2022-07-12 13:30:00,53.62,53.63,53.58,53.59,5512.0,50.5712,50.5806,50.5335,50.5429,5512.0
2022-07-12 13:35:00,53.59,53.6,53.56,53.59,8186.0,50.5429,50.5523,50.5146,50.5429,8186.0
2022-07-12 13:40:00,53.58,53.61,53.58,53.6,8617.0,50.5335,50.5618,50.5335,50.5523,8617.0
2022-07-12 13:45:00,53.59,53.6,53.57,53.57,7969.0,50.5429,50.5523,50.524,50.524,7969.0
2022-07-12 13:50:00,53.57,53.58,53.45,53.51,28753.0,50.524,50.5335,50.4109,50.4675,28753.0
2022-07-12 13:55:00,53.52,53.58,53.52,53.55,44234.0,50.4769,50.5335,50.4769,50.5052,44234.0
2022-07-12 14:00:00,53.55,53.58,53.54,53.58,14684.0,50.5052,50.5335,50.4957,50.5335,14684.0
2022-07-12 14:05:00,53.58,53.58,53.47,53.52,29618.0,50.5335,50.5335,50.4297,50.4769,29618.0
2022-07-12 14:10:00,53.5,53.6,53.5,53.57,27584.0,50.458,50.5523,50.458,50.524,27584.0
2022-07-12 14:15:00,53.57,53.68,53.49,53.61,75340.0,50.524,50.6278,50.4486,50.5618,75340.0
2022-07-12 14:20:00,53.61,53.64,53.53,53.58,13578.0,50.5618,50.5901,50.4863,50.5335,13578.0
2022-07-12 14:25:00,53.57,53.63,53.56,53.63,38089.0,50.524,50.5806,50.5146,50.5806,38089.0
2022-07-12 14:30:00,53.65,53.65,53.59,53.59,15310.0,50.5995,50.5995,50.5429,50.5429,15310.0
2022-07-12 14:35:00,53.57,53.61,53.55,53.55,7987.0,50.524,50.5618,50.5052,50.5052,7987.0
2022-07-12 14:40:00,53.55,53.6,53.54,53.59,18106.0,50.5052,50.5523,50.4957,50.5429,18106.0
2022-07-12 14:45:00,53.58,53.6,53.57,53.6,7862.0,50.5335,50.5523,50.524,50.5523,7862.0
2022-07-12 14:50:00,53.59,53.59,53.55,53.57,13443.0,50.5429,50.5429,50.5052,50.524,13443.0
2022-07-12 14:55:00,53.58,53.58,53.51,53.52,47481.0,50.5335,50.5335,50.4675,50.4769,47481.0
2022-07-12 15:00:00,53.51,53.51,53.3,53.31,39673.0,50.4675,50.4675,50.2694,50.2788,39673.0
2022-07-12 15:05:00,53.3,53.31,53.19,53.19,18862.0,50.2694,50.2788,50.1656,50.1656,18862.0
2022-07-12 15:10:00,53.2,53.26,53.15,53.26,21003.0,50.1751,50.2317,50.1279,50.2317,21003.0
2022-07-12 15:15:00,53.26,53.32,53.19,53.31,50659.0,50.2317,50.2883,50.1656,50.2788,50659.0
2022-07-12 15:20:00,53.31,53.33,53.2,53.26,44656.0,50.2788,50.2977,50.1751,50.2317,44656.0
2022-07-12 15:25:00,53.27,53.29,53.18,53.2,87119.0,50.2411,50.26,50.1562,50.1751,87119.0
2022-07-12 15:30:00,53.2,53.21,52.96,52.97,19455.0,50.1751,50.1845,49.9487,49.9582,19455.0
2022-07-12 15:35:00,52.95,53.0,52.89,52.97,32061.0,49.9393,49.9865,49.8827,49.9582,32061.0
2022-07-12 15:40:00,52.96,53.02,52.88,53.02,44679.0,49.9487,50.0053,49.8733,50.0053,44679.0
2022-07-12 15:45:00,53.02,53.1,53.01,53.05,38757.0,50.0053,50.0808,49.9959,50.0336,38757.0
2022-07-12 15:50:00,53.03,53.24,53.0,53.22,66339.0,50.0147,50.2128,49.9865,50.1939,66339.0
2022-07-12 15:55:00,53.22,53.26,53.16,53.21,96765.0,50.1939,50.2317,50.1374,50.1845,96765.0
2022-07-13 09:30:00,52.72,53.03,52.6,53.03,33391.0,49.7224,50.0147,49.6092,50.0147,33391.0
2022-07-13 09:35:00,53.0,53.16,52.94,53.11,10027.0,49.9865,50.1374,49.9299,50.0902,10027.0
2022-07-13 09:40:00,53.11,53.15,52.95,52.99,15536.0,50.0902,50.1279,49.9393,49.977,15536.0
2022-07-13 09:45:00,53.02,53.06,52.91,53.02,9200.0,50.0053,50.043,49.9016,50.0053,9200.0
2022-07-13 09:50:00,53.07,53.1,53.02,53.05,10271.0,50.0525,50.0808,50.0053,50.0336,10271.0
2022-07-13 09:55:00,53.05,53.05,52.96,53.0,12102.0,50.0336,50.0336,49.9487,49.9865,12102.0
2022-07-13 10:00:00,53.01,53.01,52.86,52.92,36864.0,49.9959,49.9959,49.8544,49.911,36864.0
2022-07-13 10:05:00,52.93,53.01,52.89,52.93,29287.0,49.9204,49.9959,49.8827,49.9204,29287.0
2022-07-13 10:10:00,52.93,52.95,52.76,52.77,35016.0,49.9204,49.9393,49.7601,49.7695,35016.0
2022-07-13 10:15:00,52.73,52.8,52.7,52.79,34808.0,49.7318,49.7978,49.7035,49.7884,34808.0
2022-07-13 10:20:00,52.75,52.76,52.62,52.7,26534.0,49.7507,49.7601,49.6281,49.7035,26534.0
2022-07-13 10:25:00,52.7,52.83,52.64,52.81,44070.0,49.7035,49.8261,49.6469,49.8073,44070.0
2022-07-13 10:30:00,52.79,53.01,52.79,53.0,16149.0,49.7884,49.9959,49.7884,49.9865,16149.0
2022-07-13 10:35:00,53.01,53.02,52.86,52.92,30688.0,49.9959,50.0053,49.8544,49.911,30688.0
2022-07-13 10:40:00,52.91,52.93,52.72,52.76,23226.0,49.9016,49.9204,49.7224,49.7601,23226.0
2022-07-13 10:45:00,52.75,52.81,52.59,52.65,9306.0,49.7507,49.8073,49.5998,49.6564,9306.0
2022-07-13 10:50:00,52.62,52.88,52.6,52.88,7770.0,49.6281,49.8733,49.6092,49.8733,7770.0
2022-07-13 10:55:00,52.9,52.94,52.83,52.87,9166.0,49.8921,49.9299,49.8261,49.8638,9166.0
2022-07-13 11:00:00,52.89,53.04,52.86,52.98,6776.0,49.8827,50.0242,49.8544,49.9676,6776.0
2022-07-13 11:05:00,52.99,53.08,52.98,53.02,5421.0,49.977,50.0619,49.9676,50.0053,5421.0
2022-07-13 11:10:00,53.02,53.05,52.99,53.04,4267.0,50.0053,50.0336,49.977,50.0242,4267.0
2022-07-13 11:15:00,53.06,53.07,52.99,53.02,5729.0,50.043,50.0525,49.977,50.0053,5729.0
2022-07-13 11:20:00,53.05,53.06,53.01,53.03,3858.0,50.0336,50.043,49.9959,50.0147,3858.0
2022-07-13 11:25:00,53.01,53.02,52.95,52.97,7298.0,49.9959,50.0053,49.9393,49.9582,7298.0
2022-07-13 11:30:00,52.95,52.95,52.9,52.91,12097.0,49.9393,49.9393,49.8921,49.9016,12097.0
2022-07-13 11:35:00,52.9,52.9,52.81,52.84,4988.0,49.8921,49.8921,49.8073,49.8355,4988.0
2022-07-13 11:40:00,52.85,52.97,52.85,52.93,7952.0,49.845,49.9582,49.845,49.9204,7952.0
2022-07-13 11:45:00,52.92,53.02,52.91,53.0,36138.0,49.911,50.0053,49.9016,49.9865,36138.0
2022-07-13 11:50:00,53.0,53.03,52.98,52.98,30936.0,49.9865,50.0147,49.9676,49.9676,30936.0
2022-07-13 11:55:00,52.98,53.02,52.98,52.99,10014.0,49.9676,50.0053,49.9676,49.977,10014.0
2022-07-13 12:00:00,53.01,53.08,52.98,53.08,19002.0,49.9959,50.0619,49.9676,50.0619,19002.0
2022-07-13 12:05:00,53.06,53.08,53.03,53.07,6630.0,50.043,50.0619,50.0147,50.0525,6630.0
2022-07-13 12:10:00,53.03,53.03,52.98,53.0,10740.0,50.0147,50.0147,49.9676,49.9865,10740.0
2022-07-13 12:15:00,53.0,53.03,52.99,53.02,11988.0,49.9865,50.0147,49.977,50.0053,11988.0
2022-07-13 12:20:00,53.03,53.08,52.98,53.08,6818.0,50.0147,50.0619,49.9676,50.0619,6818.0
2022-07-13 12:25:00,53.08,53.09,53.02,53.07,5315.0,50.0619,50.0713,50.0053,50.0525,5315.0
2022-07-13 12:30:00,53.05,53.09,53.03,53.06,3998.0,50.0336,50.0713,50.0147,50.043,3998.0
2022-07-13 12:35:00,53.04,53.05,52.99,53.05,4365.0,50.0242,50.0336,49.977,50.0336,4365.0
2022-07-13 12:40:00,53.05,53.06,52.98,53.01,4572.0,50.0336,50.043,49.9676,49.9959,4572.0
2022-07-13 12:45:00,53.02,53.05,52.98,53.04,7832.0,50.0053,50.0336,49.9676,50.0242,7832.0
2022-07-13 12:50:00,53.03,53.08,53.0,53.07,4619.0,50.0147,50.0619,49.9865,50.0525,4619.0
2022-07-13 12:55:00,53.08,53.08,53.02,53.04,2329.0,50.0619,50.0619,50.0053,50.0242,2329.0
2022-07-13 13:00:00,53.05,53.17,52.99,53.14,11182.0,50.0336,50.1468,49.977,50.1185,11182.0
2022-07-13 13:05:00,53.15,53.16,53.02,53.05,4332.0,50.1279,50.1374,50.0053,50.0336,4332.0
2022-07-13 13:10:00,53.04,53.09,53.03,53.09,3349.0,50.0242,50.0713,50.0147,50.0713,3349.0
2022-07-13 13:15:00,53.09,53.09,52.95,52.97,9884.0,50.0713,50.0713,49.9393,49.9582,9884.0
2022-07-13 13:20:00,52.97,53.05,52.97,53.05,9433.0,49.9582,50.0336,49.9582,50.0336,9433.0
2022-07-13 13:25:00,53.05,53.05,52.99,53.01,7637.0,50.0336,50.0336,49.977,49.9959,7637.0
2022-07-13 13:30:00,53.03,53.03,52.93,52.99,9924.0,50.0147,50.0147,49.9204,49.977,9924.0
2022-07-13 13:35:00,52.98,53.03,52.97,52.97,7726.0,49.9676,50.0147,49.9582,49.9582,7726.0
2022-07-13 13:40:00,52.97,53.02,52.96,53.0,13248.0,49.9582,50.0053,49.9487,49.9865,13248.0
2022-07-13 13:45:00,53.01,53.08,53.01,53.08,4604.0,49.9959,50.0619,49.9959,50.0619,4604.0
2022-07-13 13:50:00,53.08,53.08,53.04,53.06,3451.0,50.0619,50.0619,50.0242,50.043,3451.0
2022-07-13 13:55:00,53.05,53.07,53.01,53.05,3717.0,50.0336,50.0525,49.9959,50.0336,3717.0
2022-07-13 14:00:00,53.05,53.05,52.83,52.84,25827.0,50.0336,50.0336,49.8261,49.8355,25827.0
2022-07-13 14:05:00,52.84,52.91,52.84,52.88,9292.0,49.8355,49.9016,49.8355,49.8733,9292.0
2022-07-13 14:10:00,52.88,53.0,52.86,52.99,7383.0,49.8733,49.9865,49.8544,49.977,7383.0
2022-07-13 14:15:00,52.99,53.01,52.93,53.01,6526.0,49.977,49.9959,49.9204,49.9959,6526.0
2022-07-13 14:20:00,53.01,53.04,52.97,53.03,6136.0,49.9959,50.0242,49.9582,50.0147,6136.0
2022-07-13 14:25:00,53.04,53.08,52.99,53.08,5179.0,50.0242,50.0619,49.977,50.0619,5179.0
2022-07-13 14:30:00,53.11,53.15,53.07,53.11,9972.0,50.0902,50.1279,50.0525,50.0902,9972.0
2022-07-13 14:35:00,53.11,53.15,53.08,53.15,6767.0,50.0902,50.1279,50.0619,50.1279,6767.0
2022-07-13 14:40:00,53.16,53.22,53.14,53.17,7799.0,50.1374,50.1939,50.1185,50.1468,7799.0
2022-07-13 14:45:00,53.19,53.19,53.14,53.15,9221.0,50.1656,50.1656,50.1185,50.1279,9221.0
2022-07-13 14:50:00,53.14,53.2,53.1,53.1,5873.0,50.1185,50.1751,50.0808,50.0808,5873.0
2022-07-13 14:55:00,53.1,53.27,53.09,53.27,9476.0,50.0808,50.2411,50.0713,50.2411,9476.0
2022-07-13 15:00:00,53.26,53.26,53.18,53.23,22275.0,50.2317,50.2317,50.1562,50.2034,22275.0
2022-07-13 15:05:00,53.23,53.23,53.13,53.15,10664.0,50.2034,50.2034,50.1091,50.1279,10664.0
2022-07-13 15:10:00,53.16,53.2,53.14,53.19,8972.0,50.1374,50.1751,50.1185,50.1656,8972.0
2022-07-13 15:15:00,53.19,53.22,53.16,53.2,7392.0,50.1656,50.1939,50.1374,50.1751,7392.0
2022-07-13 15:20:00,53.19,53.2,53.14,53.16,9769.0,50.1656,50.1751,50.1185,50.1374,9769.0
2022-07-13 15:25:00,53.16,53.19,53.05,53.05,29701.0,50.1374,50.1656,50.0336,50.0336,29701.0
2022-07-13 15:30:00,53.05,53.06,52.98,53.0,25669.0,50.0336,50.043,49.9676,49.9865,25669.0
2022-07-13 15:35:00,52.98,53.1,52.96,53.07,38580.0,49.9676,50.0808,49.9487,50.0525,38580.0
2022-07-13 15:40:00,53.07,53.1,53.0,53.03,38571.0,50.0525,50.0808,49.9865,50.0147,38571.0
2022-07-13 15:45:00,53.02,53.02,52.95,53.02,40348.0,50.0053,50.0053,49.9393,50.0053,40348.0
2022-07-13 15:50:00,53.0,53.04,52.92,52.96,64333.0,49.9865,50.0242,49.911,49.9487,64333.0
2022-07-13 15:55:00,52.95,53.09,52.89,52.9,162421.0,49.9393,50.0713,49.8827,49.8921,162421.0
2022-07-14 09:30:00,52.39,52.53,51.95,52.53,63898.0,49.4111,49.5432,48.9962,49.5432,63898.0
2022-07-14 09:35:00,52.46,52.65,52.38,52.56,13102.0,49.4772,49.6564,49.4017,49.5715,13102.0
2022-07-14 09:40:00,52.52,52.6,52.45,52.54,8187.0,49.5337,49.6092,49.4677,49.5526,8187.0
2022-07-14 09:45:00,52.58,52.9,52.5,52.85,61799.0,49.5903,49.8921,49.5149,49.845,61799.0
2022-07-14 09:50:00,52.85,53.09,52.8,53.07,24311.0,49.845,50.0713,49.7978,50.0525,24311.0
2022-07-14 09:55:00,53.08,53.08,52.93,52.97,32466.0,50.0619,50.0619,49.9204,49.9582,32466.0
2022-07-14 10:00:00,52.98,53.1,52.94,53.05,27731.0,49.9676,50.0808,49.9299,50.0336,27731.0
2022-07-14 10:05:00,53.04,53.14,53.02,53.09,12767.0,50.0242,50.1185,50.0053,50.0713,12767.0
2022-07-14 10:10:00,53.08,53.08,52.91,52.95,25063.0,50.0619,50.0619,49.9016,49.9393,25063.0
2022-07-14 10:15:00,52.97,53.07,52.96,53.05,14044.0,49.9582,50.0525,49.9487,50.0336,14044.0
2022-07-14 10:20:00,53.05,53.06,52.96,53.03,14681.0,50.0336,50.043,49.9487,50.0147,14681.0
2022-07-14 10:25:00,53.04,53.1,52.97,53.05,12915.0,50.0242,50.0808,49.9582,50.0336,12915.0
2022-07-14 10:30:00,53.06,53.11,52.98,53.02,13018.0,50.043,50.0902,49.9676,50.0053,13018.0
2022-07-14 10:35:00,53.03,53.04,52.95,52.95,4351.0,50.0147,50.0242,49.9393,49.9393,4351.0
2022-07-14 10:40:00,52.95,53.03,52.94,52.98,6285.0,49.9393,50.0147,49.9299,49.9676,6285.0
2022-07-14 10:45:00,52.96,53.02,52.96,53.02,3139.0,49.9487,50.0053,49.9487,50.0053,3139.0
2022-07-14 10:50:00,53.02,53.02,52.68,52.73,25800.0,50.0053,50.0053,49.6846,49.7318,25800.0
2022-07-14 10:55:00,52.72,52.72,52.56,52.68,9036.0,49.7224,49.7224,49.5715,49.6846,9036.0
2022-07-14 11:00:00,52.69,52.88,52.69,52.85,26462.0,49.6941,49.8733,49.6941,49.845,26462.0
2022-07-14 11:05:00,52.83,53.15,52.81,53.14,35761.0,49.8261,50.1279,49.8073,50.1185,35761.0
2022-07-14 11:10:00,53.1,53.21,53.06,53.21,38512.0,50.0808,50.1845,50.043,50.1845,38512.0
2022-07-14 11:15:00,53.2,53.22,53.11,53.2,11382.0,50.1751,50.1939,50.0902,50.1751,11382.0
2022-07-14 11:20:00,53.21,53.3,53.19,53.21,8877.0,50.1845,50.2694,50.1656,50.1845,8877.0
2022-07-14 11:25:00,53.2,53.38,53.16,53.36,18464.0,50.1751,50.3448,50.1374,50.326,18464.0
2022-07-14 11:30:00,53.35,53.37,53.26,53.32,21405.0,50.3165,50.3354,50.2317,50.2883,21405.0
2022-07-14 11:35:00,53.31,53.32,53.27,53.28,8418.0,50.2788,50.2883,50.2411,50.2505,8418.0
2022-07-14 11:40:00,53.29,53.57,53.29,53.56,28617.0,50.26,50.524,50.26,50.5146,28617.0
2022-07-14 11:45:00,53.57,53.57,53.51,53.53,8463.0,50.524,50.524,50.4675,50.4863,8463.0
2022-07-14 11:50:00,53.53,53.57,53.48,53.51,10095.0,50.4863,50.524,50.4392,50.4675,10095.0
2022-07-14 11:55:00,53.5,53.62,53.48,53.62,19288.0,50.458,50.5712,50.4392,50.5712,19288.0
2022-07-14 12:00:00,53.62,53.66,53.58,53.58,10773.0,50.5712,50.6089,50.5335,50.5335,10773.0
2022-07-14 12:05:00,53.56,53.58,53.48,53.5,10171.0,50.5146,50.5335,50.4392,50.458,10171.0
2022-07-14 12:10:00,53.48,53.58,53.48,53.57,9033.0,50.4392,50.5335,50.4392,50.524,9033.0
2022-07-14 12:15:00,53.58,53.64,53.53,53.56,10625.0,50.5335,50.5901,50.4863,50.5146,10625.0
2022-07-14 12:20:00,53.56,53.62,53.56,53.61,8943.0,50.5146,50.5712,50.5146,50.5618,8943.0
2022-07-14 12:25:00,53.6,53.6,53.51,53.57,12493.0,50.5523,50.5523,50.4675,50.524,12493.0
2022-07-14 12:30:00,53.57,53.61,53.51,53.52,9546.0,50.524,50.5618,50.4675,50.4769,9546.0
2022-07-14 12:35:00,53.53,53.53,53.44,53.48,5989.0,50.4863,50.4863,50.4014,50.4392,5989.0
2022-07-14 12:40:00,53.49,53.49,53.37,53.4,5009.0,50.4486,50.4486,50.3354,50.3637,5009.0
2022-07-14 12:45:00,53.4,53.4,53.28,53.28,13007.0,50.3637,50.3637,50.2505,50.2505,13007.0
2022-07-14 12:50:00,53.27,53.39,53.27,53.35,5954.0,50.2411,50.3543,50.2411,50.3165,5954.0
2022-07-14 12:55:00,53.35,53.52,53.34,53.51,15979.0,50.3165,50.4769,50.3071,50.4675,15979.0
2022-07-14 13:00:00,53.51,53.51,53.42,53.47,26769.0,50.4675,50.4675,50.3826,50.4297,26769.0
2022-07-14 13:05:00,53.45,53.52,53.44,53.51,13290.0,50.4109,50.4769,50.4014,50.4675,13290.0
2022-07-14 13:10:00,53.52,53.52,53.47,53.49,4331.0,50.4769,50.4769,50.4297,50.4486,4331.0
2022-07-14 13:15:00,53.49,53.64,53.45,53.59,12554.0,50.4486,50.5901,50.4109,50.5429,12554.0
2022-07-14 13:20:00,53.62,53.64,53.59,53.61,3879.0,50.5712,50.5901,50.5429,50.5618,3879.0
2022-07-14 13:25:00,53.6,53.6,53.53,53.55,5168.0,50.5523,50.5523,50.4863,50.5052,5168.0
2022-07-14 13:30:00,53.55,53.55,53.4,53.44,7156.0,50.5052,50.5052,50.3637,50.4014,7156.0
2022-07-14 13:35:00,53.44,53.49,53.44,53.48,4911.0,50.4014,50.4486,50.4014,50.4392,4911.0
2022-07-14 13:40:00,53.49,53.54,53.48,53.51,4744.0,50.4486,50.4957,50.4392,50.4675,4744.0
2022-07-14 13:45:00,53.51,53.52,53.5,53.51,5687.0,50.4675,50.4769,50.458,50.4675,5687.0
2022-07-14 13:50:00,53.52,53.53,53.42,53.5,7188.0,50.4769,50.4863,50.3826,50.458,7188.0
2022-07-14 13:55:00,53.5,53.54,53.5,53.52,6841.0,50.458,50.4957,50.458,50.4769,6841.0
2022-07-14 14:00:00,53.53,53.6,53.51,53.59,4592.0,50.4863,50.5523,50.4675,50.5429,4592.0
2022-07-14 14:05:00,53.6,53.61,53.54,53.6,5140.0,50.5523,50.5618,50.4957,50.5523,5140.0
2022-07-14 14:10:00,53.59,53.64,53.55,53.62,5602.0,50.5429,50.5901,50.5052,50.5712,5602.0
2022-07-14 14:15:00,53.63,53.8,53.62,53.78,9916.0,50.5806,50.741,50.5712,50.7221,9916.0
2022-07-14 14:20:00,53.77,53.87,53.77,53.81,9766.0,50.7127,50.807,50.7127,50.7504,9766.0
2022-07-14 14:25:00,53.85,53.98,53.83,53.96,9345.0,50.7881,50.9107,50.7693,50.8919,9345.0
2022-07-14 14:30:00,53.96,54.07,53.92,54.04,37754.0,50.8919,50.9956,50.8541,50.9673,37754.0
2022-07-14 14:35:00,54.02,54.05,53.97,54.02,8993.0,50.9485,50.9767,50.9013,50.9485,8993.0
2022-07-14 14:40:00,54.04,54.3,53.99,54.12,108174.0,50.9673,51.2125,50.9202,51.0428,108174.0
2022-07-14 14:45:00,54.13,54.16,54.08,54.15,9514.0,51.0522,51.0805,51.005,51.0711,9514.0
2022-07-14 14:50:00,54.14,54.14,54.05,54.07,8708.0,51.0616,51.0616,50.9767,50.9956,8708.0
2022-07-14 14:55:00,54.09,54.18,54.09,54.12,7723.0,51.0145,51.0994,51.0145,51.0428,7723.0
2022-07-14 15:00:00,54.12,54.16,54.08,54.08,13417.0,51.0428,51.0805,51.005,51.005,13417.0
2022-07-14 15:05:00,54.08,54.09,54.03,54.07,21138.0,51.005,51.0145,50.9579,50.9956,21138.0
2022-07-14 15:10:00,54.07,54.13,54.06,54.12,8916.0,50.9956,51.0522,50.9862,51.0428,8916.0
2022-07-14 15:15:00,54.12,54.12,54.05,54.09,30229.0,51.0428,51.0428,50.9767,51.0145,30229.0
2022-07-14 15:20:00,54.1,54.19,54.1,54.18,11856.0,51.0239,51.1088,51.0239,51.0994,11856.0
2022-07-14 15:25:00,54.18,54.18,54.12,54.14,12376.0,51.0994,51.0994,51.0428,51.0616,12376.0
2022-07-14 15:30:00,54.14,54.15,53.98,53.98,28766.0,51.0616,51.0711,50.9107,50.9107,28766.0
2022-07-14 15:35:00,53.98,53.98,53.91,53.95,50414.0,50.9107,50.9107,50.8447,50.8824,50414.0
2022-07-14 15:40:00,53.94,53.99,53.91,53.98,56007.0,50.873,50.9202,50.8447,50.9107,56007.0
2022-07-14 15:45:00,53.97,54.03,53.96,54.03,80537.0,50.9013,50.9579,50.8919,50.9579,80537.0
2022-07-14 15:50:00,54.04,54.07,53.98,54.03,47626.0,50.9673,50.9956,50.9107,50.9579,47626.0
2022-07-14 15:55:00,54.02,54.07,53.99,54.05,195796.0,50.9485,50.9956,50.9202,50.9767,195796.0
2022-07-15 09:30:00,54.79,54.81,54.5,54.52,114827.0,51.6747,51.6935,51.4012,51.42,114827.0
2022-07-15 09:35:00,54.57,54.61,54.29,54.32,19812.0,51.4672,51.5049,51.2031,51.2314,19812.0
2022-07-15 09:40:00,54.32,54.62,54.27,54.57,19058.0,51.2314,51.5143,51.1842,51.4672,19058.0
2022-07-15 09:45:00,54.57,54.69,54.47,54.65,13048.0,51.4672,51.5804,51.3729,51.5426,13048.0
2022-07-15 09:50:00,54.62,54.63,54.47,54.54,9056.0,51.5143,51.5238,51.3729,51.4389,9056.0
2022-07-15 09:55:00,54.57,54.63,54.47,54.47,12772.0,51.4672,51.5238,51.3729,51.3729,12772.0
2022-07-15 10:00:00,54.5,54.86,54.5,54.71,15056.0,51.4012,51.7407,51.4012,51.5992,15056.0
2022-07-15 10:05:00,54.71,54.73,54.54,54.65,19044.0,51.5992,51.6181,51.4389,51.5426,19044.0
2022-07-15 10:10:00,54.67,54.81,54.6,54.77,12987.0,51.5615,51.6935,51.4955,51.6558,12987.0
2022-07-15 10:15:00,54.75,54.81,54.71,54.72,15397.0,51.6369,51.6935,51.5992,51.6087,15397.0
2022-07-15 10:20:00,54.72,54.72,54.63,54.65,10450.0,51.6087,51.6087,51.5238,51.5426,10450.0
2022-07-15 10:25:00,54.65,54.7,54.57,54.68,17553.0,51.5426,51.5898,51.4672,51.5709,17553.0
2022-07-15 10:30:00,54.69,54.72,54.67,54.68,14941.0,51.5804,51.6087,51.5615,51.5709,14941.0
2022-07-15 10:35:00,54.68,54.7,54.56,54.56,13617.0,51.5709,51.5898,51.4577,51.4577,13617.0
2022-07-15 10:40:00,54.56,54.66,54.56,54.62,14345.0,51.4577,51.5521,51.4577,51.5143,14345.0
2022-07-15 10:45:00,54.62,54.62,54.52,54.52,18092.0,51.5143,51.5143,51.42,51.42,18092.0
2022-07-15 10:50:00,54.52,54.67,54.52,54.66,13812.0,51.42,51.5615,51.42,51.5521,13812.0
2022-07-15 10:55:00,54.64,54.66,54.6,54.63,11020.0,51.5332,51.5521,51.4955,51.5238,11020.0
2022-07-15 11:00:00,54.63,54.68,54.6,54.68,9693.0,51.5238,51.5709,51.4955,51.5709,9693.0
2022-07-15 11:05:00,54.68,54.76,54.68,54.71,6049.0,51.5709,51.6464,51.5709,51.5992,6049.0
2022-07-15 11:10:00,54.7,54.79,54.68,54.78,47836.0,51.5898,51.6747,51.5709,51.6652,47836.0
2022-07-15 11:15:00,54.76,54.79,54.65,54.67,13340.0,51.6464,51.6747,51.5426,51.5615,13340.0
2022-07-15 11:20:00,54.67,54.71,54.62,54.62,6164.0,51.5615,51.5992,51.5143,51.5143,6164.0
2022-07-15 11:25:00,54.59,54.62,54.46,54.62,17570.0,51.486,51.5143,51.3634,51.5143,17570.0
2022-07-15 11:30:00,54.62,54.64,54.57,54.61,14162.0,51.5143,51.5332,51.4672,51.5049,14162.0
2022-07-15 11:35:00,54.61,54.71,54.61,54.64,32820.0,51.5049,51.5992,51.5049,51.5332,32820.0
2022-07-15 11:40:00,54.63,54.7,54.62,54.68,13870.0,51.5238,51.5898,51.5143,51.5709,13870.0
2022-07-15 11:45:00,54.68,54.71,54.63,54.65,6216.0,51.5709,51.5992,51.5238,51.5426,6216.0
2022-07-15 11:50:00,54.63,54.65,54.59,54.59,3089.0,51.5238,51.5426,51.486,51.486,3089.0
2022-07-15 11:55:00,54.57,54.59,54.51,54.58,5362.0,51.4672,51.486,51.4106,51.4766,5362.0
2022-07-15 12:00:00,54.57,54.63,54.56,54.6,4707.0,51.4672,51.5238,51.4577,51.4955,4707.0
2022-07-15 12:05:00,54.6,54.6,54.48,54.48,9396.0,51.4955,51.4955,51.3823,51.3823,9396.0
2022-07-15 12:10:00,54.45,54.64,54.43,54.61,135936.0,51.354,51.5332,51.3351,51.5049,135936.0
2022-07-15 12:15:00,54.6,54.76,54.6,54.74,3950.0,51.4955,51.6464,51.4955,51.6275,3950.0
2022-07-15 12:20:00,54.74,54.74,54.61,54.65,43686.0,51.6275,51.6275,51.5049,51.5426,43686.0
2022-07-15 12:25:00,54.63,54.67,54.62,54.65,4349.0,51.5238,51.5615,51.5143,51.5426,4349.0
2022-07-15 12:30:00,54.66,54.66,54.58,54.63,4379.0,51.5521,51.5521,51.4766,51.5238,4379.0
2022-07-15 12:35:00,54.63,54.71,54.59,54.7,16396.0,51.5238,51.5992,51.486,51.5898,16396.0
2022-07-15 12:40:00,54.71,54.75,54.66,54.66,10310.0,51.5992,51.6369,51.5521,51.5521,10310.0
2022-07-15 12:45:00,54.66,54.7,54.66,54.7,4874.0,51.5521,51.5898,51.5521,51.5898,4874.0
2022-07-15 12:50:00,54.7,54.7,54.62,54.64,3263.0,51.5898,51.5898,51.5143,51.5332,3263.0
2022-07-15 12:55:00,54.64,54.66,54.61,54.63,2970.0,51.5332,51.5521,51.5049,51.5238,2970.0
2022-07-15 13:00:00,54.64,54.7,54.64,54.7,3716.0,51.5332,51.5898,51.5332,51.5898,3716.0
2022-07-15 13:05:00,54.7,54.73,54.66,54.66,6410.0,51.5898,51.6181,51.5521,51.5521,6410.0
2022-07-15 13:10:00,54.66,54.69,54.64,54.65,6481.0,51.5521,51.5804,51.5332,51.5426,6481.0
2022-07-15 13:15:00,54.65,54.69,54.65,54.66,5894.0,51.5426,51.5804,51.5426,51.5521,5894.0
2022-07-15 13:20:00,54.65,54.68,54.64,54.67,4290.0,51.5426,51.5709,51.5332,51.5615,4290.0
2022-07-15 13:25:00,54.69,54.74,54.67,54.74,3961.0,51.5804,51.6275,51.5615,51.6275,3961.0
2022-07-15 13:30:00,54.73,54.78,54.72,54.78,5916.0,51.6181,51.6652,51.6087,51.6652,5916.0
2022-07-15 13:35:00,54.78,54.83,54.76,54.83,5086.0,51.6652,51.7124,51.6464,51.7124,5086.0
2022-07-15 13:40:00,54.83,54.86,54.82,54.84,7415.0,51.7124,51.7407,51.703,51.7218,7415.0
2022-07-15 13:45:00,54.84,54.84,54.75,54.75,7266.0,51.7218,51.7218,51.6369,51.6369,7266.0
2022-07-15 13:50:00,54.75,54.76,54.68,54.68,9064.0,51.6369,51.6464,51.5709,51.5709,9064.0
2022-07-15 13:55:00,54.7,54.71,54.65,54.69,6110.0,51.5898,51.5992,51.5426,51.5804,6110.0
2022-07-15 14:00:00,54.69,54.69,54.64,54.66,6713.0,51.5804,51.5804,51.5332,51.5521,6713.0
2022-07-15 14:05:00,54.65,54.73,54.65,54.73,4054.0,51.5426,51.6181,51.5426,51.6181,4054.0
2022-07-15 14:10:00,54.73,54.77,54.73,54.77,4173.0,51.6181,51.6558,51.6181,51.6558,4173.0
2022-07-15 14:15:00,54.77,54.86,54.77,54.86,5800.0,51.6558,51.7407,51.6558,51.7407,5800.0
2022-07-15 14:20:00,54.85,54.86,54.79,54.84,4285.0,51.7313,51.7407,51.6747,51.7218,4285.0
2022-07-15 14:25:00,54.84,54.88,54.8,54.88,5745.0,51.7218,51.7596,51.6841,51.7596,5745.0
2022-07-15 14:30:00,54.88,54.93,54.87,54.89,18945.0,51.7596,51.8067,51.7501,51.769,18945.0
2022-07-15 14:35:00,54.88,54.9,54.83,54.88,8566.0,51.7596,51.7784,51.7124,51.7596,8566.0
2022-07-15 14:40:00,54.88,54.91,54.85,54.88,11555.0,51.7596,51.7878,51.7313,51.7596,11555.0
2022-07-15 14:45:00,54.88,54.97,54.87,54.97,9955.0,51.7596,51.8444,51.7501,51.8444,9955.0
2022-07-15 14:50:00,54.98,55.0,54.93,54.99,7454.0,51.8539,51.8727,51.8067,51.8633,7454.0
2022-07-15 14:55:00,54.98,55.06,54.97,55.01,23130.0,51.8539,51.9293,51.8444,51.8822,23130.0
2022-07-15 15:00:00,55.01,55.03,54.99,55.01,8195.0,51.8822,51.901,51.8633,51.8822,8195.0
2022-07-15 15:05:00,55.01,55.09,55.0,55.07,8034.0,51.8822,51.9576,51.8727,51.9388,8034.0
2022-07-15 15:10:00,55.06,55.06,54.98,55.01,9914.0,51.9293,51.9293,51.8539,51.8822,9914.0
2022-07-15 15:15:00,55.01,55.08,55.01,55.08,8690.0,51.8822,51.9482,51.8822,51.9482,8690.0
2022-07-15 15:20:00,55.08,55.1,55.05,55.06,8643.0,51.9482,51.967,51.9199,51.9293,8643.0
2022-07-15 15:25:00,55.06,55.11,55.02,55.02,14673.0,51.9293,51.9765,51.8916,51.8916,14673.0
2022-07-15 15:30:00,55.03,55.04,54.96,55.02,19452.0,51.901,51.9105,51.835,51.8916,19452.0
2022-07-15 15:35:00,55.01,55.02,54.94,55.0,31644.0,51.8822,51.8916,51.8161,51.8727,31644.0
2022-07-15 15:40:00,54.99,55.08,54.98,55.07,25333.0,51.8633,51.9482,51.8539,51.9388,25333.0
2022-07-15 15:45:00,55.06,55.08,55.01,55.03,24377.0,51.9293,51.9482,51.8822,51.901,24377.0
2022-07-15 15:50:00,55.03,55.15,54.97,55.13,80648.0,51.901,52.0142,51.8444,51.9953,80648.0
2022-07-15 15:55:00,55.12,55.23,55.12,55.22,122833.0,51.9859,52.0897,51.9859,52.0802,122833.0
2022-07-18 09:30:00,55.51,55.51,55.05,55.14,37546.0,52.3537,52.3537,51.9199,52.0048,37546.0
2022-07-18 09:35:00,55.17,55.21,55.04,55.19,12284.0,52.0331,52.0708,51.9105,52.0519,12284.0
2022-07-18 09:40:00,55.2,55.26,55.16,55.16,4046.0,52.0614,52.1179,52.0236,52.0236,4046.0
2022-07-18 09:45:00,55.15,55.2,55.0,55.15,12099.0,52.0142,52.0614,51.8727,52.0142,12099.0
2022-07-18 09:50:00,55.1,55.14,54.96,54.96,8412.0,51.967,52.0048,51.835,51.835,8412.0
2022-07-18 09:55:00,54.88,54.88,54.64,54.67,12504.0,51.7596,51.7596,51.5332,51.5615,12504.0
2022-07-18 10:00:00,54.65,54.82,54.64,54.82,11128.0,51.5426,51.703,51.5332,51.703,11128.0
2022-07-18 10:05:00,54.81,54.89,54.81,54.81,3732.0,51.6935,51.769,51.6935,51.6935,3732.0
2022-07-18 10:10:00,54.83,54.88,54.76,54.86,4656.0,51.7124,51.7596,51.6464,51.7407,4656.0
2022-07-18 10:15:00,54.86,54.93,54.77,54.82,5842.0,51.7407,51.8067,51.6558,51.703,5842.0
2022-07-18 10:20:00,54.82,54.85,54.8,54.8,3109.0,51.703,51.7313,51.6841,51.6841,3109.0
2022-07-18 10:25:00,54.82,54.88,54.76,54.81,10228.0,51.703,51.7596,51.6464,51.6935,10228.0
2022-07-18 10:30:00,54.84,54.97,54.83,54.97,10964.0,51.7218,51.8444,51.7124,51.8444,10964.0
2022-07-18 10:35:00,54.96,55.0,54.84,54.98,21891.0,51.835,51.8727,51.7218,51.8539,21891.0
2022-07-18 10:40:00,55.0,55.09,54.96,55.07,18975.0,51.8727,51.9576,51.835,51.9388,18975.0
2022-07-18 10:45:00,55.04,55.07,54.98,55.05,16067.0,51.9105,51.9388,51.8539,51.9199,16067.0
2022-07-18 10:50:00,55.07,55.09,55.02,55.04,7736.0,51.9388,51.9576,51.8916,51.9105,7736.0
2022-07-18 10:55:00,55.04,55.08,54.98,55.06,7073.0,51.9105,51.9482,51.8539,51.9293,7073.0
2022-07-18 11:00:00,55.07,55.08,54.97,55.02,8125.0,51.9388,51.9482,51.8444,51.8916,8125.0
2022-07-18 11:05:00,55.01,55.02,54.94,54.98,7052.0,51.8822,51.8916,51.8161,51.8539,7052.0
2022-07-18 11:10:00,54.98,55.02,54.95,54.95,5958.0,51.8539,51.8916,51.8256,51.8256,5958.0
2022-07-18 11:15:00,54.96,55.0,54.92,54.99,7267.0,51.835,51.8727,51.7973,51.8633,7267.0
2022-07-18 11:20:00,54.99,55.0,54.88,54.93,8479.0,51.8633,51.8727,51.7596,51.8067,8479.0
2022-07-18 11:25:00,54.92,54.92,54.82,54.83,3826.0,51.7973,51.7973,51.703,51.7124,3826.0
2022-07-18 11:30:00,54.83,54.92,54.81,54.89,6024.0,51.7124,51.7973,51.6935,51.769,6024.0
2022-07-18 11:35:00,54.88,54.92,54.83,54.9,4932.0,51.7596,51.7973,51.7124,51.7784,4932.0
2022-07-18 11:40:00,54.9,54.97,54.89,54.97,4024.0,51.7784,51.8444,51.769,51.8444,4024.0
2022-07-18 11:45:00,54.98,54.99,54.82,54.82,3666.0,51.8539,51.8633,51.703,51.703,3666.0
2022-07-18 11:50:00,54.84,54.86,54.81,54.82,4601.0,51.7218,51.7407,51.6935,51.703,4601.0
2022-07-18 11:55:00,54.82,54.82,54.73,54.73,5049.0,51.703,51.703,51.6181,51.6181,5049.0
2022-07-18 12:00:00,54.71,54.73,54.67,54.7,8035.0,51.5992,51.6181,51.5615,51.5898,8035.0
2022-07-18 12:05:00,54.73,54.76,54.7,54.71,12886.0,51.6181,51.6464,51.5898,51.5992,12886.0
2022-07-18 12:10:00,54.7,54.77,54.68,54.76,3655.0,51.5898,51.6558,51.5709,51.6464,3655.0
2022-07-18 12:15:00,54.75,54.75,54.71,54.72,7530.0,51.6369,51.6369,51.5992,51.6087,7530.0
2022-07-18 12:20:00,54.73,54.73,54.68,54.7,4782.0,51.6181,51.6181,51.5709,51.5898,4782.0
2022-07-18 12:25:00,54.7,54.74,54.65,54.67,19172.0,51.5898,51.6275,51.5426,51.5615,19172.0
2022-07-18 12:30:00,54.68,54.68,54.61,54.68,3692.0,51.5709,51.5709,51.5049,51.5709,3692.0
2022-07-18 12:35:00,54.66,54.69,54.65,54.69,4194.0,51.5521,51.5804,51.5426,51.5804,4194.0
2022-07-18 12:40:00,54.65,54.66,54.6,54.6,2404.0,51.5426,51.5521,51.4955,51.4955,2404.0
2022-07-18 12:45:00,54.59,54.59,54.55,54.58,5449.0,51.486,51.486,51.4483,51.4766,5449.0
2022-07-18 12:50:00,54.59,54.6,54.55,54.55,6439.0,51.486,51.4955,51.4483,51.4483,6439.0
2022-07-18 12:55:00,54.54,54.55,54.49,54.52,13307.0,51.4389,51.4483,51.3917,51.42,13307.0
2022-07-18 13:00:00,54.51,54.52,54.48,54.5,5446.0,51.4106,51.42,51.3823,51.4012,5446.0
2022-07-18 13:05:00,54.5,54.55,54.5,54.55,6383.0,51.4012,51.4483,51.4012,51.4483,6383.0
2022-07-18 13:10:00,54.55,54.56,54.51,54.56,5070.0,51.4483,51.4577,51.4106,51.4577,5070.0
2022-07-18 13:15:00,54.55,54.56,54.5,54.52,7668.0,51.4483,51.4577,51.4012,51.42,7668.0
2022-07-18 13:20:00,54.53,54.53,54.5,54.53,2862.0,51.4295,51.4295,51.4012,51.4295,2862.0
2022-07-18 13:25:00,54.54,54.55,54.52,54.53,2933.0,51.4389,51.4483,51.42,51.4295,2933.0
2022-07-18 13:30:00,54.54,54.58,54.5,54.58,10646.0,51.4389,51.4766,51.4012,51.4766,10646.0
2022-07-18 13:35:00,54.58,54.6,54.5,54.58,25068.0,51.4766,51.4955,51.4012,51.4766,25068.0
2022-07-18 13:40:00,54.57,54.85,54.57,54.79,47804.0,51.4672,51.7313,51.4672,51.6747,47804.0
2022-07-18 13:45:00,54.79,54.95,54.69,54.77,68785.0,51.6747,51.8256,51.5804,51.6558,68785.0
2022-07-18 13:50:00,54.76,54.84,54.7,54.82,7651.0,51.6464,51.7218,51.5898,51.703,7651.0
2022-07-18 13:55:00,54.83,54.93,54.68,54.78,51877.0,51.7124,51.8067,51.5709,51.6652,51877.0
2022-07-18 14:00:00,54.77,54.91,54.71,54.72,41992.0,51.6558,51.7878,51.5992,51.6087,41992.0
2022-07-18 14:05:00,54.73,54.9,54.71,54.84,44153.0,51.6181,51.7784,51.5992,51.7218,44153.0
2022-07-18 14:10:00,54.85,54.86,54.74,54.74,9355.0,51.7313,51.7407,51.6275,51.6275,9355.0
2022-07-18 14:15:00,54.76,54.86,54.74,54.84,7823.0,51.6464,51.7407,51.6275,51.7218,7823.0
2022-07-18 14:20:00,54.84,54.95,54.79,54.82,17886.0,51.7218,51.8256,51.6747,51.703,17886.0
2022-07-18 14:25:00,54.8,54.93,54.74,54.86,76441.0,51.6841,51.8067,51.6275,51.7407,76441.0
2022-07-18 14:30:00,54.86,54.92,54.83,54.88,30137.0,51.7407,51.7973,51.7124,51.7596,30137.0
2022-07-18 14:35:00,54.88,54.91,54.84,54.86,11044.0,51.7596,51.7878,51.7218,51.7407,11044.0
2022-07-18 14:40:00,54.85,54.88,54.78,54.79,12226.0,51.7313,51.7596,51.6652,51.6747,12226.0
2022-07-18 14:45:00,54.78,54.82,54.73,54.79,8744.0,51.6652,51.703,51.6181,51.6747,8744.0
2022-07-18 14:50:00,54.8,54.82,54.76,54.82,7458.0,51.6841,51.703,51.6464,51.703,7458.0
2022-07-18 14:55:00,54.81,54.81,54.73,54.73,5788.0,51.6935,51.6935,51.6181,51.6181,5788.0
2022-07-18 15:00:00,54.74,54.95,54.74,54.8,51686.0,51.6275,51.8256,51.6275,51.6841,51686.0
2022-07-18 15:05:00,54.8,54.88,54.8,54.86,15710.0,51.6841,51.7596,51.6841,51.7407,15710.0
2022-07-18 15:10:00,54.86,54.94,54.76,54.89,66031.0,51.7407,51.8161,51.6464,51.769,66031.0
2022-07-18 15:15:00,54.89,54.92,54.84,54.89,21190.0,51.769,51.7973,51.7218,51.769,21190.0
2022-07-18 15:20:00,54.89,54.9,54.82,54.82,13141.0,51.769,51.7784,51.703,51.703,13141.0
2022-07-18 15:25:00,54.82,54.84,54.64,54.64,62477.0,51.703,51.7218,51.5332,51.5332,62477.0
2022-07-18 15:30:00,54.63,54.73,54.57,54.7,42583.0,51.5238,51.6181,51.4672,51.5898,42583.0
2022-07-18 15:35:00,54.7,54.76,54.6,54.61,58114.0,51.5898,51.6464,51.4955,51.5049,58114.0
2022-07-18 15:40:00,54.6,54.72,54.56,54.7,84740.0,51.4955,51.6087,51.4577,51.5898,84740.0
2022-07-18 15:45:00,54.69,54.7,54.6,54.66,92993.0,51.5804,51.5898,51.4955,51.5521,92993.0
2022-07-18 15:50:00,54.65,54.81,54.63,54.79,140555.0,51.5426,51.6935,51.5238,51.6747,140555.0
2022-07-18 15:55:00,54.78,54.87,54.67,54.75,304132.0,51.6652,51.7501,51.5615,51.6369,304132.0
2022-07-19 09:30:00,55.09,55.09,54.92,55.05,39909.0,51.9576,51.9576,51.7973,51.9199,39909.0
2022-07-19 09:35:00,55.07,55.14,54.84,54.9,15366.0,51.9388,52.0048,51.7218,51.7784,15366.0
2022-07-19 09:40:00,54.93,55.03,54.89,54.93,7885.0,51.8067,51.901,51.769,51.8067,7885.0
2022-07-19 09:45:00,54.94,54.99,54.85,54.94,11854.0,51.8161,51.8633,51.7313,51.8161,11854.0
2022-07-19 09:50:00,54.96,55.09,54.89,54.89,7189.0,51.835,51.9576,51.769,51.769,7189.0
2022-07-19 09:55:00,54.9,54.93,54.77,54.93,6191.0,51.7784,51.8067,51.6558,51.8067,6191.0
2022-07-19 10:00:00,54.96,55.1,54.96,55.1,16579.0,51.835,51.967,51.835,51.967,16579.0
2022-07-19 10:05:00,55.1,55.12,55.03,55.05,5736.0,51.967,51.9859,51.901,51.9199,5736.0
2022-07-19 10:10:00,55.06,55.16,55.06,55.13,6565.0,51.9293,52.0236,51.9293,51.9953,6565.0
2022-07-19 10:15:00,55.12,55.16,55.09,55.12,6720.0,51.9859,52.0236,51.9576,51.9859,6720.0
2022-07-19 10:20:00,55.13,55.19,55.09,55.16,11789.0,51.9953,52.0519,51.9576,52.0236,11789.0
2022-07-19 10:25:00,55.14,55.25,55.12,55.25,9166.0,52.0048,52.1085,51.9859,52.1085,9166.0
2022-07-19 10:30:00,55.26,55.26,55.06,55.07,21166.0,52.1179,52.1179,51.9293,51.9388,21166.0
2022-07-19 10:35:00,55.05,55.06,54.98,54.99,6210.0,51.9199,51.9293,51.8539,51.8633,6210.0
2022-07-19 10:40:00,55.0,55.06,54.97,55.0,5707.0,51.8727,51.9293,51.8444,51.8727,5707.0
2022-07-19 10:45:00,54.97,55.1,54.97,55.07,16729.0,51.8444,51.967,51.8444,51.9388,16729.0
2022-07-19 10:50:00,55.07,55.12,55.07,55.11,4715.0,51.9388,51.9859,51.9388,51.9765,4715.0
2022-07-19 10:55:00,55.1,55.11,55.02,55.04,6516.0,51.967,51.9765,51.8916,51.9105,6516.0
2022-07-19 11:00:00,55.04,55.12,55.04,55.11,4682.0,51.9105,51.9859,51.9105,51.9765,4682.0
2022-07-19 11:05:00,55.12,55.14,55.09,55.09,3667.0,51.9859,52.0048,51.9576,51.9576,3667.0
2022-07-19 11:10:00,55.09,55.16,55.08,55.16,4396.0,51.9576,52.0236,51.9482,52.0236,4396.0
2022-07-19 11:15:00,55.15,55.17,55.08,55.11,6019.0,52.0142,52.0331,51.9482,51.9765,6019.0
2022-07-19 11:20:00,55.08,55.09,55.04,55.09,4628.0,51.9482,51.9576,51.9105,51.9576,4628.0
2022-07-19 11:25:00,55.08,55.15,55.08,55.12,5660.0,51.9482,52.0142,51.9482,51.9859,5660.0
2022-07-19 11:30:00,55.12,55.21,55.11,55.21,4454.0,51.9859,52.0708,51.9765,52.0708,4454.0
2022-07-19 11:35:00,55.19,55.2,55.15,55.15,2437.0,52.0519,52.0614,52.0142,52.0142,2437.0
2022-07-19 11:40:00,55.14,55.14,55.09,55.1,1315.0,52.0048,52.0048,51.9576,51.967,1315.0
2022-07-19 11:45:00,55.11,55.12,55.09,55.11,2947.0,51.9765,51.9859,51.9576,51.9765,2947.0
2022-07-19 11:50:00,55.11,55.22,55.1,55.22,11880.0,51.9765,52.0802,51.967,52.0802,11880.0
2022-07-19 11:55:00,55.22,55.25,55.21,55.22,2916.0,52.0802,52.1085,52.0708,52.0802,2916.0
2022-07-19 12:00:00,55.22,55.24,55.16,55.19,5235.0,52.0802,52.0991,52.0236,52.0519,5235.0
2022-07-19 12:05:00,55.18,55.18,55.12,55.18,4898.0,52.0425,52.0425,51.9859,52.0425,4898.0
2022-07-19 12:10:00,55.19,55.27,55.19,55.22,2844.0,52.0519,52.1274,52.0519,52.0802,2844.0
2022-07-19 12:15:00,55.22,55.26,55.18,55.24,6613.0,52.0802,52.1179,52.0425,52.0991,6613.0
2022-07-19 12:20:00,55.25,55.33,55.25,55.3,10093.0,52.1085,52.184,52.1085,52.1557,10093.0
2022-07-19 12:25:00,55.29,55.32,55.25,55.26,5916.0,52.1462,52.1745,52.1085,52.1179,5916.0
2022-07-19 12:30:00,55.27,55.36,55.27,55.36,5527.0,52.1274,52.2123,52.1274,52.2123,5527.0
2022-07-19 12:35:00,55.36,55.41,55.34,55.39,9102.0,52.2123,52.2594,52.1934,52.2406,9102.0
2022-07-19 12:40:00,55.38,55.39,55.34,55.39,3727.0,52.2311,52.2406,52.1934,52.2406,3727.0
2022-07-19 12:45:00,55.38,55.49,55.37,55.48,7430.0,52.2311,52.3349,52.2217,52.3254,7430.0
2022-07-19 12:50:00,55.47,55.5,55.44,55.5,5447.0,52.316,52.3443,52.2877,52.3443,5447.0
2022-07-19 12:55:00,55.49,55.51,55.44,55.47,7726.0,52.3349,52.3537,52.2877,52.316,7726.0
2022-07-19 13:00:00,55.47,55.53,55.46,55.51,3709.0,52.316,52.3726,52.3066,52.3537,3709.0
2022-07-19 13:05:00,55.5,55.51,55.43,55.48,3741.0,52.3443,52.3537,52.2783,52.3254,3741.0
2022-07-19 13:10:00,55.48,55.51,55.48,55.48,2357.0,52.3254,52.3537,52.3254,52.3254,2357.0
2022-07-19 13:15:00,55.48,55.49,55.46,55.48,4056.0,52.3254,52.3349,52.3066,52.3254,4056.0
2022-07-19 13:20:00,55.48,55.49,55.43,55.44,3361.0,52.3254,52.3349,52.2783,52.2877,3361.0
2022-07-19 13:25:00,55.43,55.44,55.4,55.41,2786.0,52.2783,52.2877,52.25,52.2594,2786.0
2022-07-19 13:30:00,55.41,55.42,55.39,55.4,5681.0,52.2594,52.2689,52.2406,52.25,5681.0
2022-07-19 13:35:00,55.41,55.48,55.38,55.48,8924.0,52.2594,52.3254,52.2311,52.3254,8924.0
2022-07-19 13:40:00,55.49,55.55,55.47,55.55,5514.0,52.3349,52.3915,52.316,52.3915,5514.0
2022-07-19 13:45:00,55.55,55.56,55.5,55.51,2574.0,52.3915,52.4009,52.3443,52.3537,2574.0
2022-07-19 13:50:00,55.5,55.54,55.5,55.53,4137.0,52.3443,52.382,52.3443,52.3726,4137.0
2022-07-19 13:55:00,55.53,55.6,55.53,55.6,8154.0,52.3726,52.4386,52.3726,52.4386,8154.0
2022-07-19 14:00:00,55.61,55.65,55.61,55.65,7999.0,52.448,52.4858,52.448,52.4858,7999.0
2022-07-19 14:05:00,55.65,55.67,55.62,55.66,6832.0,52.4858,52.5046,52.4575,52.4952,6832.0
2022-07-19 14:10:00,55.66,55.68,55.6,55.68,7017.0,52.4952,52.5141,52.4386,52.5141,7017.0
2022-07-19 14:15:00,55.67,55.67,55.61,55.66,7321.0,52.5046,52.5046,52.448,52.4952,7321.0
2022-07-19 14:20:00,55.65,55.68,55.62,55.68,6102.0,52.4858,52.5141,52.4575,52.5141,6102.0
2022-07-19 14:25:00,55.68,55.69,55.62,55.63,5468.0,52.5141,52.5235,52.4575,52.4669,5468.0
2022-07-19 14:30:00,55.64,55.71,55.6,55.68,22789.0,52.4763,52.5424,52.4386,52.5141,22789.0
2022-07-19 14:35:00,55.68,55.73,55.63,55.64,8763.0,52.5141,52.5612,52.4669,52.4763,8763.0
2022-07-19 14:40:00,55.63,55.63,55.57,55.61,6602.0,52.4669,52.4669,52.4103,52.448,6602.0
2022-07-19 14:45:00,55.61,55.71,55.58,55.71,12752.0,52.448,52.5424,52.4198,52.5424,12752.0
2022-07-19 14:50:00,55.72,55.73,55.64,55.72,29581.0,52.5518,52.5612,52.4763,52.5518,29581.0
2022-07-19 14:55:00,55.71,55.79,55.71,55.76,17437.0,52.5424,52.6178,52.5424,52.5895,17437.0
2022-07-19 15:00:00,55.78,55.81,55.76,55.81,14261.0,52.6084,52.6367,52.5895,52.6367,14261.0
2022-07-19 15:05:00,55.82,55.92,55.82,55.92,14730.0,52.6461,52.7404,52.6461,52.7404,14730.0
2022-07-19 15:10:00,55.9,55.93,55.85,55.92,15663.0,52.7216,52.7499,52.6744,52.7404,15663.0
2022-07-19 15:15:00,55.91,55.92,55.84,55.89,21266.0,52.731,52.7404,52.665,52.7121,21266.0
2022-07-19 15:20:00,55.88,55.94,55.78,55.8,30638.0,52.7027,52.7593,52.6084,52.6272,30638.0
2022-07-19 15:25:00,55.81,55.86,55.75,55.75,21895.0,52.6367,52.6838,52.5801,52.5801,21895.0
2022-07-19 15:30:00,55.76,55.78,55.7,55.7,28494.0,52.5895,52.6084,52.5329,52.5329,28494.0
2022-07-19 15:35:00,55.71,55.76,55.7,55.73,36115.0,52.5424,52.5895,52.5329,52.5612,36115.0
2022-07-19 15:40:00,55.73,55.89,55.73,55.89,46231.0,52.5612,52.7121,52.5612,52.7121,46231.0
2022-07-19 15:45:00,55.88,55.88,55.77,55.78,19991.0,52.7027,52.7027,52.5989,52.6084,19991.0
2022-07-19 15:50:00,55.78,55.84,55.75,55.79,44500.0,52.6084,52.665,52.5801,52.6178,44500.0
2022-07-19 15:55:00,55.78,55.83,55.68,55.68,137824.0,52.6084,52.6555,52.5141,52.5141,137824.0
2022-07-20 09:30:00,55.86,55.86,55.33,55.4,24566.0,52.6838,52.6838,52.184,52.25,24566.0
2022-07-20 09:35:00,55.4,55.61,55.39,55.52,7151.0,52.25,52.448,52.2406,52.3632,7151.0
2022-07-20 09:40:00,55.52,55.53,55.28,55.3,7807.0,52.3632,52.3726,52.1368,52.1557,7807.0
2022-07-20 09:45:00,55.31,55.44,55.21,55.27,11628.0,52.1651,52.2877,52.0708,52.1274,11628.0
2022-07-20 09:50:00,55.27,55.36,55.18,55.33,15304.0,52.1274,52.2123,52.0425,52.184,15304.0
2022-07-20 09:55:00,55.32,55.41,55.28,55.34,8581.0,52.1745,52.2594,52.1368,52.1934,8581.0
2022-07-20 10:00:00,55.33,55.56,55.32,55.55,8843.0,52.184,52.4009,52.1745,52.3915,8843.0
2022-07-20 10:05:00,55.56,55.58,55.32,55.38,7840.0,52.4009,52.4198,52.1745,52.2311,7840.0
2022-07-20 10:10:00,55.41,55.42,55.33,55.33,15038.0,52.2594,52.2689,52.184,52.184,15038.0
2022-07-20 10:15:00,55.31,55.42,55.31,55.36,9527.0,52.1651,52.2689,52.1651,52.2123,9527.0
2022-07-20 10:20:00,55.36,55.55,55.36,55.52,14519.0,52.2123,52.3915,52.2123,52.3632,14519.0
2022-07-20 10:25:00,55.53,55.6,55.5,55.5,5349.0,52.3726,52.4386,52.3443,52.3443,5349.0
2022-07-20 10:30:00,55.51,55.68,55.5,55.66,8014.0,52.3537,52.5141,52.3443,52.4952,8014.0
2022-07-20 10:35:00,55.67,55.73,55.66,55.66,6219.0,52.5046,52.5612,52.4952,52.4952,6219.0
2022-07-20 10:40:00,55.63,55.66,55.58,55.63,34294.0,52.4669,52.4952,52.4198,52.4669,34294.0
2022-07-20 10:45:00,55.64,55.83,55.64,55.82,11842.0,52.4763,52.6555,52.4763,52.6461,11842.0
2022-07-20 10:50:00,55.81,55.96,55.79,55.95,7068.0,52.6367,52.7781,52.6178,52.7687,7068.0
2022-07-20 10:55:00,55.95,56.0,55.94,55.97,10507.0,52.7687,52.8159,52.7593,52.7876,10507.0
2022-07-20 11:00:00,55.97,56.05,55.97,56.04,7410.0,52.7876,52.863,52.7876,52.8536,7410.0
2022-07-20 11:05:00,56.04,56.04,55.86,55.91,23331.0,52.8536,52.8536,52.6838,52.731,23331.0
2022-07-20 11:10:00,55.94,55.95,55.84,55.87,11114.0,52.7593,52.7687,52.665,52.6933,11114.0
2022-07-20 11:15:00,55.88,55.92,55.86,55.89,4656.0,52.7027,52.7404,52.6838,52.7121,4656.0
2022-07-20 11:20:00,55.88,55.91,55.84,55.86,4407.0,52.7027,52.731,52.665,52.6838,4407.0
2022-07-20 11:25:00,55.85,55.87,55.82,55.84,6826.0,52.6744,52.6933,52.6461,52.665,6826.0
2022-07-20 11:30:00,55.84,55.96,55.84,55.9,14403.0,52.665,52.7781,52.665,52.7216,14403.0
2022-07-20 11:35:00,55.91,55.92,55.78,55.81,10147.0,52.731,52.7404,52.6084,52.6367,10147.0
2022-07-20 11:40:00,55.82,55.9,55.81,55.82,10643.0,52.6461,52.7216,52.6367,52.6461,10643.0
2022-07-20 11:45:00,55.83,55.87,55.75,55.78,8593.0,52.6555,52.6933,52.5801,52.6084,8593.0
2022-07-20 11:50:00,55.78,55.92,55.78,55.91,4315.0,52.6084,52.7404,52.6084,52.731,4315.0
2022-07-20 11:55:00,55.93,55.97,55.9,55.94,38463.0,52.7499,52.7876,52.7216,52.7593,38463.0
2022-07-20 12:00:00,55.94,55.94,55.79,55.82,64114.0,52.7593,52.7593,52.6178,52.6461,64114.0
2022-07-20 12:05:00,55.82,55.87,55.81,55.85,6064.0,52.6461,52.6933,52.6367,52.6744,6064.0
2022-07-20 12:10:00,55.86,55.89,55.8,55.8,11035.0,52.6838,52.7121,52.6272,52.6272,11035.0
2022-07-20 12:15:00,55.82,55.83,55.76,55.77,9305.0,52.6461,52.6555,52.5895,52.5989,9305.0
2022-07-20 12:20:00,55.78,55.78,55.73,55.77,4566.0,52.6084,52.6084,52.5612,52.5989,4566.0
2022-07-20 12:25:00,55.77,55.79,55.72,55.73,4067.0,52.5989,52.6178,52.5518,52.5612,4067.0
2022-07-20 12:30:00,55.73,55.84,55.73,55.84,9966.0,52.5612,52.665,52.5612,52.665,9966.0
2022-07-20 12:35:00,55.84,55.85,55.73,55.73,12640.0,52.665,52.6744,52.5612,52.5612,12640.0
2022-07-20 12:40:00,55.73,55.77,55.62,55.66,8362.0,52.5612,52.5989,52.4575,52.4952,8362.0
2022-07-20 12:45:00,55.65,55.66,55.46,55.48,7425.0,52.4858,52.4952,52.3066,52.3254,7425.0
2022-07-20 12:50:00,55.48,55.65,55.48,55.64,6913.0,52.3254,52.4858,52.3254,52.4763,6913.0
2022-07-20 12:55:00,55.61,55.69,55.61,55.61,5149.0,52.448,52.5235,52.448,52.448,5149.0
2022-07-20 13:00:00,55.6,55.63,55.51,55.53,7588.0,52.4386,52.4669,52.3537,52.3726,7588.0
2022-07-20 13:05:00,55.53,55.58,55.46,55.53,9327.0,52.3726,52.4198,52.3066,52.3726,9327.0
2022-07-20 13:10:00,55.52,55.52,55.46,55.51,7712.0,52.3632,52.3632,52.3066,52.3537,7712.0
2022-07-20 13:15:00,55.51,55.56,55.49,55.56,9421.0,52.3537,52.4009,52.3349,52.4009,9421.0
2022-07-20 13:20:00,55.58,55.59,55.52,55.54,6830.0,52.4198,52.4292,52.3632,52.382,6830.0
2022-07-20 13:25:00,55.55,55.58,55.52,55.57,7588.0,52.3915,52.4198,52.3632,52.4103,7588.0
2022-07-20 13:30:00,55.57,55.64,55.53,55.62,22174.0,52.4103,52.4763,52.3726,52.4575,22174.0
2022-07-20 13:35:00,55.62,55.63,55.53,55.57,11660.0,52.4575,52.4669,52.3726,52.4103,11660.0
2022-07-20 13:40:00,55.57,55.6,55.48,55.5,13714.0,52.4103,52.4386,52.3254,52.3443,13714.0
2022-07-20 13:45:00,55.51,55.55,55.43,55.43,12560.0,52.3537,52.3915,52.2783,52.2783,12560.0
2022-07-20 13:50:00,55.44,55.49,55.37,55.4,6987.0,52.2877,52.3349,52.2217,52.25,6987.0
2022-07-20 13:55:00,55.4,55.4,55.28,55.31,5179.0,52.25,52.25,52.1368,52.1651,5179.0
2022-07-20 14:00:00,55.31,55.4,55.31,55.39,8978.0,52.1651,52.25,52.1651,52.2406,8978.0
2022-07-20 14:05:00,55.39,55.51,55.38,55.51,6358.0,52.2406,52.3537,52.2311,52.3537,6358.0
2022-07-20 14:10:00,55.49,55.49,55.42,55.44,6678.0,52.3349,52.3349,52.2689,52.2877,6678.0
2022-07-20 14:15:00,55.43,55.5,55.41,55.48,29606.0,52.2783,52.3443,52.2594,52.3254,29606.0
2022-07-20 14:20:00,55.48,55.57,55.47,55.57,12065.0,52.3254,52.4103,52.316,52.4103,12065.0
2022-07-20 14:25:00,55.57,55.63,55.57,55.63,13831.0,52.4103,52.4669,52.4103,52.4669,13831.0
2022-07-20 14:30:00,55.63,55.64,55.55,55.63,10810.0,52.4669,52.4763,52.3915,52.4669,10810.0
2022-07-20 14:35:00,55.64,55.64,55.57,55.64,6369.0,52.4763,52.4763,52.4103,52.4763,6369.0
2022-07-20 14:40:00,55.63,55.64,55.51,55.61,34524.0,52.4669,52.4763,52.3537,52.448,34524.0
2022-07-20 14:45:00,55.61,55.65,55.56,55.56,27496.0,52.448,52.4858,52.4009,52.4009,27496.0
2022-07-20 14:50:00,55.57,55.59,55.44,55.45,14151.0,52.4103,52.4292,52.2877,52.2971,14151.0
2022-07-20 14:55:00,55.44,55.58,55.41,55.55,8589.0,52.2877,52.4198,52.2594,52.3915,8589.0
2022-07-20 15:00:00,55.55,55.65,55.54,55.64,8931.0,52.3915,52.4858,52.382,52.4763,8931.0
2022-07-20 15:05:00,55.64,55.66,55.62,55.65,8417.0,52.4763,52.4952,52.4575,52.4858,8417.0
2022-07-20 15:10:00,55.65,55.71,55.64,55.68,7013.0,52.4858,52.5424,52.4763,52.5141,7013.0
2022-07-20 15:15:00,55.67,55.73,55.63,55.71,15776.0,52.5046,52.5612,52.4669,52.5424,15776.0
2022-07-20 15:20:00,55.72,55.72,55.61,55.62,9739.0,52.5518,52.5518,52.448,52.4575,9739.0
2022-07-20 15:25:00,55.63,55.73,55.63,55.72,10322.0,52.4669,52.5612,52.4669,52.5518,10322.0
2022-07-20 15:30:00,55.71,55.71,55.6,55.63,55008.0,52.5424,52.5424,52.4386,52.4669,55008.0
2022-07-20 15:35:00,55.63,55.72,55.63,55.71,16128.0,52.4669,52.5518,52.4669,52.5424,16128.0
2022-07-20 15:40:00,55.72,55.82,55.71,55.79,23494.0,52.5518,52.6461,52.5424,52.6178,23494.0
2022-07-20 15:45:00,55.78,55.87,55.74,55.82,39351.0,52.6084,52.6933,52.5707,52.6461,39351.0
2022-07-20 15:50:00,55.81,55.85,55.77,55.77,94974.0,52.6367,52.6744,52.5989,52.5989,94974.0
2022-07-20 15:55:00,55.78,55.82,55.66,55.7,181584.0,52.6084,52.6461,52.4952,52.5329,181584.0
2022-07-21 09:30:00,55.53,55.73,55.37,55.57,28937.0,52.3726,52.5612,52.2217,52.4103,28937.0
2022-07-21 09:35:00,55.47,55.52,55.36,55.51,7427.0,52.316,52.3632,52.2123,52.3537,7427.0
2022-07-21 09:40:00,55.51,55.58,55.37,55.46,20753.0,52.3537,52.4198,52.2217,52.3066,20753.0
2022-07-21 09:45:00,55.42,55.56,55.39,55.48,16614.0,52.2689,52.4009,52.2406,52.3254,16614.0
2022-07-21 09:50:00,55.46,55.6,55.36,55.58,15641.0,52.3066,52.4386,52.2123,52.4198,15641.0
2022-07-21 09:55:00,55.62,55.69,55.54,55.56,14315.0,52.4575,52.5235,52.382,52.4009,14315.0
2022-07-21 10:00:00,55.57,55.68,55.41,55.41,13936.0,52.4103,52.5141,52.2594,52.2594,13936.0
2022-07-21 10:05:00,55.42,55.55,55.35,55.44,14892.0,52.2689,52.3915,52.2028,52.2877,14892.0
2022-07-21 10:10:00,55.45,55.47,55.37,55.4,21554.0,52.2971,52.316,52.2217,52.25,21554.0
2022-07-21 10:15:00,55.4,55.5,55.38,55.48,7607.0,52.25,52.3443,52.2311,52.3254,7607.0
2022-07-21 10:20:00,55.48,55.51,55.38,55.47,18618.0,52.3254,52.3537,52.2311,52.316,18618.0
2022-07-21 10:25:00,55.47,55.47,55.31,55.33,20453.0,52.316,52.316,52.1651,52.184,20453.0
2022-07-21 10:30:00,55.31,55.38,55.3,55.32,11916.0,52.1651,52.2311,52.1557,52.1745,11916.0
2022-07-21 10:35:00,55.32,55.51,55.32,55.51,20833.0,52.1745,52.3537,52.1745,52.3537,20833.0
2022-07-21 10:40:00,55.52,55.56,55.45,55.5,9684.0,52.3632,52.4009,52.2971,52.3443,9684.0
2022-07-21 10:45:00,55.5,55.51,55.44,55.45,12631.0,52.3443,52.3537,52.2877,52.2971,12631.0
2022-07-21 10:50:00,55.45,55.47,55.37,55.38,10281.0,52.2971,52.316,52.2217,52.2311,10281.0
2022-07-21 10:55:00,55.37,55.59,55.37,55.59,72732.0,52.2217,52.4292,52.2217,52.4292,72732.0
2022-07-21 11:00:00,55.56,55.67,55.54,55.65,4814.0,52.4009,52.5046,52.382,52.4858,4814.0
2022-07-21 11:05:00,55.64,55.64,55.55,55.58,12327.0,52.4763,52.4763,52.3915,52.4198,12327.0
2022-07-21 11:10:00,55.59,55.62,55.49,55.51,6862.0,52.4292,52.4575,52.3349,52.3537,6862.0
2022-07-21 11:15:00,55.49,55.64,55.45,55.64,11426.0,52.3349,52.4763,52.2971,52.4763,11426.0
2022-07-21 11:20:00,55.64,55.65,55.53,55.53,8657.0,52.4763,52.4858,52.3726,52.3726,8657.0
2022-07-21 11:25:00,55.53,55.55,55.47,55.51,4471.0,52.3726,52.3915,52.316,52.3537,4471.0
2022-07-21 11:30:00,55.52,55.74,55.5,55.73,6903.0,52.3632,52.5707,52.3443,52.5612,6903.0
2022-07-21 11:35:00,55.73,55.74,55.68,55.69,17451.0,52.5612,52.5707,52.5141,52.5235,17451.0
2022-07-21 11:40:00,55.7,55.76,55.67,55.68,7610.0,52.5329,52.5895,52.5046,52.5141,7610.0
2022-07-21 11:45:00,55.68,55.71,55.62,55.66,57415.0,52.5141,52.5424,52.4575,52.4952,57415.0
2022-07-21 11:50:00,55.67,55.7,55.64,55.69,16885.0,52.5046,52.5329,52.4763,52.5235,16885.0
2022-07-21 11:55:00,55.68,55.73,55.66,55.69,16542.0,52.5141,52.5612,52.4952,52.5235,16542.0
2022-07-21 12:00:00,55.68,55.79,55.66,55.79,23197.0,52.5141,52.6178,52.4952,52.6178,23197.0
2022-07-21 12:05:00,55.79,55.87,55.76,55.86,18153.0,52.6178,52.6933,52.5895,52.6838,18153.0
2022-07-21 12:10:00,55.85,55.9,55.82,55.89,54762.0,52.6744,52.7216,52.6461,52.7121,54762.0
2022-07-21 12:15:00,55.9,56.0,55.89,56.0,30301.0,52.7216,52.8159,52.7121,52.8159,30301.0
2022-07-21 12:20:00,56.0,56.04,55.96,56.02,16318.0,52.8159,52.8536,52.7781,52.8347,16318.0
2022-07-21 12:25:00,56.02,56.07,56.0,56.04,7522.0,52.8347,52.8819,52.8159,52.8536,7522.0
2022-07-21 12:30:00,56.02,56.05,55.97,56.0,6237.0,52.8347,52.863,52.7876,52.8159,6237.0
2022-07-21 12:35:00,55.99,56.07,55.99,56.03,7884.0,52.8064,52.8819,52.8064,52.8442,7884.0
2022-07-21 12:40:00,56.01,56.01,55.98,56.0,8227.0,52.8253,52.8253,52.797,52.8159,8227.0
2022-07-21 12:45:00,56.0,56.02,55.96,56.0,9350.0,52.8159,52.8347,52.7781,52.8159,9350.0
2022-07-21 12:50:00,56.0,56.03,55.98,56.0,5706.0,52.8159,52.8442,52.797,52.8159,5706.0
2022-07-21 12:55:00,55.99,56.02,55.99,55.99,5106.0,52.8064,52.8347,52.8064,52.8064,5106.0
2022-07-21 13:00:00,56.0,56.02,55.98,56.02,6734.0,52.8159,52.8347,52.797,52.8347,6734.0
2022-07-21 13:05:00,56.02,56.05,55.98,56.03,5907.0,52.8347,52.863,52.797,52.8442,5907.0
2022-07-21 13:10:00,56.02,56.05,55.99,55.99,5718.0,52.8347,52.863,52.8064,52.8064,5718.0
2022-07-21 13:15:00,56.0,56.04,55.99,56.03,5830.0,52.8159,52.8536,52.8064,52.8442,5830.0
2022-07-21 13:20:00,56.03,56.04,55.94,55.96,10946.0,52.8442,52.8536,52.7593,52.7781,10946.0
2022-07-21 13:25:00,55.95,56.06,55.94,56.02,22956.0,52.7687,52.8725,52.7593,52.8347,22956.0
2022-07-21 13:30:00,56.01,56.05,55.96,55.99,10532.0,52.8253,52.863,52.7781,52.8064,10532.0
2022-07-21 13:35:00,56.0,56.03,55.96,56.02,6727.0,52.8159,52.8442,52.7781,52.8347,6727.0
2022-07-21 13:40:00,56.02,56.05,56.0,56.02,5183.0,52.8347,52.863,52.8159,52.8347,5183.0
2022-07-21 13:45:00,56.01,56.02,55.99,56.02,13119.0,52.8253,52.8347,52.8064,52.8347,13119.0
2022-07-21 13:50:00,56.02,56.03,55.98,55.99,18383.0,52.8347,52.8442,52.797,52.8064,18383.0
2022-07-21 13:55:00,55.99,56.04,55.98,56.04,22593.0,52.8064,52.8536,52.797,52.8536,22593.0
2022-07-21 14:00:00,56.05,56.07,56.04,56.04,7311.0,52.863,52.8819,52.8536,52.8536,7311.0
2022-07-21 14:05:00,56.04,56.11,56.01,56.09,7490.0,52.8536,52.9196,52.8253,52.9008,7490.0
2022-07-21 14:10:00,56.08,56.14,56.04,56.11,17362.0,52.8913,52.9479,52.8536,52.9196,17362.0
2022-07-21 14:15:00,56.1,56.11,56.04,56.05,3041.0,52.9102,52.9196,52.8536,52.863,3041.0
2022-07-21 14:20:00,56.04,56.09,56.04,56.07,6237.0,52.8536,52.9008,52.8536,52.8819,6237.0
2022-07-21 14:25:00,56.07,56.07,56.02,56.04,7248.0,52.8819,52.8819,52.8347,52.8536,7248.0
2022-07-21 14:30:00,56.04,56.04,55.99,55.99,10981.0,52.8536,52.8536,52.8064,52.8064,10981.0
2022-07-21 14:35:00,55.99,56.02,55.99,56.0,7832.0,52.8064,52.8347,52.8064,52.8159,7832.0
2022-07-21 14:40:00,55.99,56.01,55.98,56.0,7865.0,52.8064,52.8253,52.797,52.8159,7865.0
2022-07-21 14:45:00,56.0,56.01,55.98,55.99,9318.0,52.8159,52.8253,52.797,52.8064,9318.0
2022-07-21 14:50:00,56.0,56.0,55.97,55.99,9428.0,52.8159,52.8159,52.7876,52.8064,9428.0
2022-07-21 14:55:00,56.0,56.06,55.99,56.0,7624.0,52.8159,52.8725,52.8064,52.8159,7624.0
2022-07-21 15:00:00,56.0,56.04,56.0,56.03,8583.0,52.8159,52.8536,52.8159,52.8442,8583.0
2022-07-21 15:05:00,56.04,56.07,56.01,56.07,5668.0,52.8536,52.8819,52.8253,52.8819,5668.0
2022-07-21 15:10:00,56.06,56.08,56.03,56.06,6832.0,52.8725,52.8913,52.8442,52.8725,6832.0
2022-07-21 15:15:00,56.05,56.07,55.98,56.01,12819.0,52.863,52.8819,52.797,52.8253,12819.0
2022-07-21 15:20:00,56.0,56.03,55.98,56.0,12550.0,52.8159,52.8442,52.797,52.8159,12550.0
2022-07-21 15:25:00,56.0,56.02,55.99,56.0,16222.0,52.8159,52.8347,52.8064,52.8159,16222.0
2022-07-21 15:30:00,56.01,56.03,55.96,56.01,26369.0,52.8253,52.8442,52.7781,52.8253,26369.0
2022-07-21 15:35:00,56.01,56.03,55.98,56.0,20157.0,52.8253,52.8442,52.797,52.8159,20157.0
2022-07-21 15:40:00,56.0,56.05,55.99,56.04,15395.0,52.8159,52.863,52.8064,52.8536,15395.0
2022-07-21 15:45:00,56.03,56.08,56.01,56.05,17561.0,52.8442,52.8913,52.8253,52.863,17561.0
2022-07-21 15:50:00,56.06,56.14,56.05,56.09,36341.0,52.8725,52.9479,52.863,52.9008,36341.0
2022-07-21 15:55:00,56.09,56.16,56.08,56.16,93443.0,52.9008,52.9668,52.8913,52.9668,93443.0
2022-07-22 09:30:00,56.63,57.2,56.5,56.93,62912.0,53.4101,53.9476,53.2874,53.693,62912.0
2022-07-22 09:35:00,56.93,57.16,56.93,57.09,67965.0,53.693,53.9099,53.693,53.8439,67965.0
2022-07-22 09:40:00,57.15,57.16,56.95,57.12,9893.0,53.9005,53.9099,53.7119,53.8722,9893.0
2022-07-22 09:45:00,57.13,57.23,56.91,57.08,23558.0,53.8816,53.9759,53.6741,53.8345,23558.0
2022-07-22 09:50:00,57.09,57.23,57.01,57.18,9903.0,53.8439,53.9759,53.7684,53.9288,9903.0
2022-07-22 09:55:00,57.18,57.37,57.05,57.34,18776.0,53.9288,54.108,53.8062,54.0797,18776.0
2022-07-22 10:00:00,57.31,57.35,57.1,57.12,20053.0,54.0514,54.0891,53.8533,53.8722,20053.0
2022-07-22 10:05:00,57.12,57.23,56.94,57.02,14300.0,53.8722,53.9759,53.7024,53.7779,14300.0
2022-07-22 10:10:00,57.05,57.1,56.99,57.08,14427.0,53.8062,53.8533,53.7496,53.8345,14427.0
2022-07-22 10:15:00,57.08,57.18,57.04,57.13,11909.0,53.8345,53.9288,53.7967,53.8816,11909.0
2022-07-22 10:20:00,57.14,57.19,57.02,57.07,11820.0,53.8911,53.9382,53.7779,53.825,11820.0
2022-07-22 10:25:00,57.08,57.29,57.03,57.17,38931.0,53.8345,54.0325,53.7873,53.9193,38931.0
2022-07-22 10:30:00,57.15,57.26,57.15,57.23,11009.0,53.9005,54.0042,53.9005,53.9759,11009.0
2022-07-22 10:35:00,57.22,57.34,57.22,57.33,30393.0,53.9665,54.0797,53.9665,54.0702,30393.0
2022-07-22 10:40:00,57.33,57.37,57.26,57.28,26572.0,54.0702,54.108,54.0042,54.0231,26572.0
2022-07-22 10:45:00,57.28,57.28,57.23,57.26,9041.0,54.0231,54.0231,53.9759,54.0042,9041.0
2022-07-22 10:50:00,57.27,57.33,57.23,57.25,8225.0,54.0137,54.0702,53.9759,53.9948,8225.0
2022-07-22 10:55:00,57.23,57.25,57.06,57.07,13816.0,53.9759,53.9948,53.8156,53.825,13816.0
2022-07-22 11:00:00,57.06,57.06,56.92,56.95,16069.0,53.8156,53.8156,53.6836,53.7119,16069.0
2022-07-22 11:05:00,56.93,57.01,56.93,56.98,10999.0,53.693,53.7684,53.693,53.7401,10999.0
2022-07-22 11:10:00,56.98,57.01,56.94,56.98,7847.0,53.7401,53.7684,53.7024,53.7401,7847.0
2022-07-22 11:15:00,56.98,56.98,56.91,56.92,7647.0,53.7401,53.7401,53.6741,53.6836,7647.0
2022-07-22 11:20:00,56.92,56.92,56.77,56.77,9974.0,53.6836,53.6836,53.5421,53.5421,9974.0
2022-07-22 11:25:00,56.78,56.81,56.74,56.79,27885.0,53.5515,53.5798,53.5138,53.561,27885.0
2022-07-22 11:30:00,56.79,56.79,56.72,56.79,17483.0,53.561,53.561,53.4949,53.561,17483.0
2022-07-22 11:35:00,56.8,56.84,56.72,56.84,8755.0,53.5704,53.6081,53.4949,53.6081,8755.0
2022-07-22 11:40:00,56.85,56.86,56.75,56.78,9352.0,53.6175,53.627,53.5232,53.5515,9352.0
2022-07-22 11:45:00,56.79,56.86,56.78,56.84,10500.0,53.561,53.627,53.5515,53.6081,10500.0
2022-07-22 11:50:00,56.84,56.87,56.83,56.87,10103.0,53.6081,53.6364,53.5987,53.6364,10103.0
2022-07-22 11:55:00,56.86,56.87,56.82,56.83,10287.0,53.627,53.6364,53.5892,53.5987,10287.0
2022-07-22 12:00:00,56.83,56.85,56.72,56.77,48444.0,53.5987,53.6175,53.4949,53.5421,48444.0
2022-07-22 12:05:00,56.8,56.83,56.69,56.7,5256.0,53.5704,53.5987,53.4666,53.4761,5256.0
2022-07-22 12:10:00,56.7,56.83,56.69,56.81,12787.0,53.4761,53.5987,53.4666,53.5798,12787.0
2022-07-22 12:15:00,56.82,56.97,56.82,56.96,8417.0,53.5892,53.7307,53.5892,53.7213,8417.0
2022-07-22 12:20:00,56.97,56.97,56.88,56.88,10305.0,53.7307,53.7307,53.6458,53.6458,10305.0
2022-07-22 12:25:00,56.86,56.97,56.84,56.95,9230.0,53.627,53.7307,53.6081,53.7119,9230.0
2022-07-22 12:30:00,56.93,57.02,56.93,57.01,11480.0,53.693,53.7779,53.693,53.7684,11480.0
2022-07-22 12:35:00,57.02,57.02,56.87,56.9,31798.0,53.7779,53.7779,53.6364,53.6647,31798.0
2022-07-22 12:40:00,56.89,56.89,56.75,56.77,9694.0,53.6553,53.6553,53.5232,53.5421,9694.0
2022-07-22 12:45:00,56.75,56.79,56.74,56.77,6737.0,53.5232,53.561,53.5138,53.5421,6737.0
2022-07-22 12:50:00,56.77,56.83,56.75,56.81,7659.0,53.5421,53.5987,53.5232,53.5798,7659.0
2022-07-22 12:55:00,56.81,56.86,56.75,56.82,28835.0,53.5798,53.627,53.5232,53.5892,28835.0
2022-07-22 13:00:00,56.81,56.81,56.69,56.72,6462.0,53.5798,53.5798,53.4666,53.4949,6462.0
2022-07-22 13:05:00,56.71,56.77,56.68,56.69,9644.0,53.4855,53.5421,53.4572,53.4666,9644.0
2022-07-22 13:10:00,56.69,56.69,56.58,56.58,5974.0,53.4666,53.4666,53.3629,53.3629,5974.0
2022-07-22 13:15:00,56.59,56.62,56.55,56.56,8878.0,53.3723,53.4006,53.3346,53.344,8878.0
2022-07-22 13:20:00,56.57,56.59,56.55,56.58,5841.0,53.3535,53.3723,53.3346,53.3629,5841.0
2022-07-22 13:25:00,56.57,56.59,56.56,56.59,9366.0,53.3535,53.3723,53.344,53.3723,9366.0
2022-07-22 13:30:00,56.58,56.58,56.48,56.48,6447.0,53.3629,53.3629,53.2686,53.2686,6447.0
2022-07-22 13:35:00,56.48,56.52,56.46,56.51,6444.0,53.2686,53.3063,53.2497,53.2969,6444.0
2022-07-22 13:40:00,56.51,56.51,56.39,56.47,7789.0,53.2969,53.2969,53.1837,53.2591,7789.0
2022-07-22 13:45:00,56.48,56.53,56.44,56.5,6803.0,53.2686,53.3157,53.2309,53.2874,6803.0
2022-07-22 13:50:00,56.48,56.48,56.42,56.42,6199.0,53.2686,53.2686,53.212,53.212,6199.0
2022-07-22 13:55:00,56.43,56.48,56.42,56.46,9170.0,53.2214,53.2686,53.212,53.2497,9170.0
2022-07-22 14:00:00,56.46,56.47,56.31,56.32,8294.0,53.2497,53.2591,53.1082,53.1177,8294.0
2022-07-22 14:05:00,56.32,56.35,56.3,56.33,7096.0,53.1177,53.146,53.0988,53.1271,7096.0
2022-07-22 14:10:00,56.31,56.31,56.26,56.28,4413.0,53.1082,53.1082,53.0611,53.08,4413.0
2022-07-22 14:15:00,56.29,56.36,56.28,56.35,9209.0,53.0894,53.1554,53.08,53.146,9209.0
2022-07-22 14:20:00,56.35,56.39,56.33,56.38,4959.0,53.146,53.1837,53.1271,53.1743,4959.0
2022-07-22 14:25:00,56.37,56.37,56.31,56.37,8952.0,53.1648,53.1648,53.1082,53.1648,8952.0
2022-07-22 14:30:00,56.38,56.41,56.3,56.39,9110.0,53.1743,53.2026,53.0988,53.1837,9110.0
2022-07-22 14:35:00,56.39,56.43,56.37,56.4,8240.0,53.1837,53.2214,53.1648,53.1931,8240.0
2022-07-22 14:40:00,56.4,56.49,56.39,56.46,10433.0,53.1931,53.278,53.1837,53.2497,10433.0
2022-07-22 14:45:00,56.46,56.51,56.45,56.5,12614.0,53.2497,53.2969,53.2403,53.2874,12614.0
2022-07-22 14:50:00,56.51,56.57,56.49,56.56,18976.0,53.2969,53.3535,53.278,53.344,18976.0
2022-07-22 14:55:00,56.57,56.61,56.5,56.51,23935.0,53.3535,53.3912,53.2874,53.2969,23935.0
2022-07-22 15:00:00,56.51,56.59,56.5,56.55,13816.0,53.2969,53.3723,53.2874,53.3346,13816.0
2022-07-22 15:05:00,56.54,56.58,56.52,56.57,13411.0,53.3252,53.3629,53.3063,53.3535,13411.0
2022-07-22 15:10:00,56.58,56.7,56.56,56.7,15623.0,53.3629,53.4761,53.344,53.4761,15623.0
2022-07-22 15:15:00,56.71,56.71,56.63,56.67,9410.0,53.4855,53.4855,53.4101,53.4478,9410.0
2022-07-22 15:20:00,56.67,56.69,56.66,56.68,14078.0,53.4478,53.4666,53.4383,53.4572,14078.0
2022-07-22 15:25:00,56.68,56.73,56.59,56.71,20961.0,53.4572,53.5044,53.3723,53.4855,20961.0
2022-07-22 15:30:00,56.72,56.76,56.7,56.73,24441.0,53.4949,53.5327,53.4761,53.5044,24441.0
2022-07-22 15:35:00,56.73,56.78,56.71,56.72,49550.0,53.5044,53.5515,53.4855,53.4949,49550.0
2022-07-22 15:40:00,56.71,56.75,56.68,56.73,32390.0,53.4855,53.5232,53.4572,53.5044,32390.0
2022-07-22 15:45:00,56.74,56.82,56.71,56.79,40653.0,53.5138,53.5892,53.4855,53.561,40653.0
2022-07-22 15:50:00,56.79,56.92,56.76,56.92,108948.0,53.561,53.6836,53.5327,53.6836,108948.0
2022-07-22 15:55:00,56.92,57.0,56.86,57.0,197182.0,53.6836,53.759,53.627,53.759,197182.0
2022-07-25 09:30:00,57.09,57.45,57.01,57.41,29357.0,53.8439,54.1834,53.7684,54.1457,29357.0
2022-07-25 09:35:00,57.41,57.63,57.41,57.57,14056.0,54.1457,54.3532,54.1457,54.2966,14056.0
2022-07-25 09:40:00,57.55,57.61,57.36,57.41,11412.0,54.2777,54.3343,54.0985,54.1457,11412.0
2022-07-25 09:45:00,57.41,57.57,57.4,57.57,9478.0,54.1457,54.2966,54.1363,54.2966,9478.0
2022-07-25 09:50:00,57.57,57.88,57.54,57.8,21755.0,54.2966,54.589,54.2683,54.5135,21755.0
2022-07-25 09:55:00,57.81,57.89,57.75,57.87,9607.0,54.523,54.5984,54.4664,54.5795,9607.0
2022-07-25 10:00:00,57.84,57.87,57.76,57.81,15455.0,54.5513,54.5795,54.4758,54.523,15455.0
2022-07-25 10:05:00,57.81,57.83,57.55,57.58,11600.0,54.523,54.5418,54.2777,54.306,11600.0
2022-07-25 10:10:00,57.58,57.62,57.53,57.56,9696.0,54.306,54.3438,54.2589,54.2872,9696.0
2022-07-25 10:15:00,57.52,57.57,57.44,57.54,12579.0,54.2494,54.2966,54.174,54.2683,12579.0
2022-07-25 10:20:00,57.52,57.56,57.47,57.55,8136.0,54.2494,54.2872,54.2023,54.2777,8136.0
2022-07-25 10:25:00,57.54,57.54,57.33,57.43,9519.0,54.2683,54.2683,54.0702,54.1646,9519.0
2022-07-25 10:30:00,57.42,57.48,57.36,57.44,12781.0,54.1551,54.2117,54.0985,54.174,12781.0
2022-07-25 10:35:00,57.42,57.43,57.33,57.33,7760.0,54.1551,54.1646,54.0702,54.0702,7760.0
2022-07-25 10:40:00,57.3,57.38,57.28,57.36,7436.0,54.042,54.1174,54.0231,54.0985,7436.0
2022-07-25 10:45:00,57.36,57.43,57.35,57.4,8592.0,54.0985,54.1646,54.0891,54.1363,8592.0
2022-07-25 10:50:00,57.41,57.41,57.34,57.38,6362.0,54.1457,54.1457,54.0797,54.1174,6362.0
2022-07-25 10:55:00,57.38,57.42,57.32,57.32,20000.0,54.1174,54.1551,54.0608,54.0608,20000.0
2022-07-25 11:00:00,57.31,57.36,57.25,57.32,21703.0,54.0514,54.0985,53.9948,54.0608,21703.0
2022-07-25 11:05:00,57.32,57.39,57.29,57.37,21392.0,54.0608,54.1268,54.0325,54.108,21392.0
2022-07-25 11:10:00,57.37,57.44,57.23,57.33,21490.0,54.108,54.174,53.9759,54.0702,21490.0
2022-07-25 11:15:00,57.34,57.43,57.33,57.42,6651.0,54.0797,54.1646,54.0702,54.1551,6651.0
2022-07-25 11:20:00,57.44,57.52,57.43,57.52,7613.0,54.174,54.2494,54.1646,54.2494,7613.0
2022-07-25 11:25:00,57.54,57.6,57.49,57.57,7610.0,54.2683,54.3249,54.2212,54.2966,7610.0
2022-07-25 11:30:00,57.58,57.66,57.55,57.62,9737.0,54.306,54.3815,54.2777,54.3438,9737.0
2022-07-25 11:35:00,57.62,57.64,57.57,57.59,8151.0,54.3438,54.3626,54.2966,54.3155,8151.0
2022-07-25 11:40:00,57.59,57.64,57.56,57.59,8432.0,54.3155,54.3626,54.2872,54.3155,8432.0
2022-07-25 11:45:00,57.58,57.62,57.55,57.61,6217.0,54.306,54.3438,54.2777,54.3343,6217.0
2022-07-25 11:50:00,57.61,57.62,57.59,57.6,7612.0,54.3343,54.3438,54.3155,54.3249,7612.0
2022-07-25 11:55:00,57.6,57.61,57.5,57.51,10491.0,54.3249,54.3343,54.2306,54.24,10491.0
2022-07-25 12:00:00,57.51,57.51,57.44,57.48,18836.0,54.24,54.24,54.174,54.2117,18836.0
2022-07-25 12:05:00,57.49,57.51,57.4,57.4,11828.0,54.2212,54.24,54.1363,54.1363,11828.0
2022-07-25 12:10:00,57.4,57.42,57.34,57.36,20795.0,54.1363,54.1551,54.0797,54.0985,20795.0
2022-07-25 12:15:00,57.35,57.36,57.29,57.3,13652.0,54.0891,54.0985,54.0325,54.042,13652.0
2022-07-25 12:20:00,57.29,57.29,57.25,57.26,10912.0,54.0325,54.0325,53.9948,54.0042,10912.0
2022-07-25 12:25:00,57.27,57.3,57.26,57.27,9991.0,54.0137,54.042,54.0042,54.0137,9991.0
2022-07-25 12:30:00,57.28,57.34,57.27,57.32,11428.0,54.0231,54.0797,54.0137,54.0608,11428.0
2022-07-25 12:35:00,57.32,57.33,57.23,57.27,13042.0,54.0608,54.0702,53.9759,54.0137,13042.0
2022-07-25 12:40:00,57.27,57.29,57.24,57.27,17063.0,54.0137,54.0325,53.9854,54.0137,17063.0
2022-07-25 12:45:00,57.26,57.28,57.19,57.22,12196.0,54.0042,54.0231,53.9382,53.9665,12196.0
2022-07-25 12:50:00,57.2,57.2,57.16,57.18,12431.0,53.9476,53.9476,53.9099,53.9288,12431.0
2022-07-25 12:55:00,57.19,57.19,57.15,57.18,10545.0,53.9382,53.9382,53.9005,53.9288,10545.0
2022-07-25 13:00:00,57.17,57.3,57.16,57.3,13157.0,53.9193,54.042,53.9099,54.042,13157.0
2022-07-25 13:05:00,57.3,57.45,57.3,57.45,11349.0,54.042,54.1834,54.042,54.1834,11349.0
2022-07-25 13:10:00,57.45,57.46,57.39,57.41,6205.0,54.1834,54.1929,54.1268,54.1457,6205.0
2022-07-25 13:15:00,57.4,57.45,57.4,57.45,8447.0,54.1363,54.1834,54.1363,54.1834,8447.0
2022-07-25 13:20:00,57.44,57.55,57.44,57.46,37076.0,54.174,54.2777,54.174,54.1929,37076.0
2022-07-25 13:25:00,57.48,57.51,57.4,57.41,6255.0,54.2117,54.24,54.1363,54.1457,6255.0
2022-07-25 13:30:00,57.42,57.43,57.38,57.38,6785.0,54.1551,54.1646,54.1174,54.1174,6785.0
2022-07-25 13:35:00,57.38,57.39,57.34,57.35,7596.0,54.1174,54.1268,54.0797,54.0891,7596.0
2022-07-25 13:40:00,57.33,57.38,57.3,57.31,11097.0,54.0702,54.1174,54.042,54.0514,11097.0
2022-07-25 13:45:00,57.31,57.39,57.31,57.36,9697.0,54.0514,54.1268,54.0514,54.0985,9697.0
2022-07-25 13:50:00,57.35,57.35,57.18,57.18,14215.0,54.0891,54.0891,53.9288,53.9288,14215.0
2022-07-25 13:55:00,57.17,57.31,57.17,57.27,8326.0,53.9193,54.0514,53.9193,54.0137,8326.0
2022-07-25 14:00:00,57.26,57.32,57.26,57.3,7643.0,54.0042,54.0608,54.0042,54.042,7643.0
2022-07-25 14:05:00,57.3,57.33,57.27,57.29,5662.0,54.042,54.0702,54.0137,54.0325,5662.0
2022-07-25 14:10:00,57.3,57.35,57.29,57.35,6047.0,54.042,54.0891,54.0325,54.0891,6047.0
2022-07-25 14:15:00,57.35,57.35,57.25,57.26,6141.0,54.0891,54.0891,53.9948,54.0042,6141.0
2022-07-25 14:20:00,57.26,57.3,57.25,57.3,5837.0,54.0042,54.042,53.9948,54.042,5837.0
2022-07-25 14:25:00,57.29,57.32,57.26,57.26,4433.0,54.0325,54.0608,54.0042,54.0042,4433.0
2022-07-25 14:30:00,57.27,57.28,57.22,57.28,7867.0,54.0137,54.0231,53.9665,54.0231,7867.0
2022-07-25 14:35:00,57.28,57.29,57.18,57.2,10000.0,54.0231,54.0325,53.9288,53.9476,10000.0
2022-07-25 14:40:00,57.21,57.25,57.18,57.22,6433.0,53.9571,53.9948,53.9288,53.9665,6433.0
2022-07-25 14:45:00,57.22,57.22,57.16,57.2,6927.0,53.9665,53.9665,53.9099,53.9476,6927.0
2022-07-25 14:50:00,57.19,57.2,57.12,57.13,6563.0,53.9382,53.9476,53.8722,53.8816,6563.0
2022-07-25 14:55:00,57.14,57.15,57.11,57.13,7633.0,53.8911,53.9005,53.8628,53.8816,7633.0
2022-07-25 15:00:00,57.14,57.19,57.11,57.12,7641.0,53.8911,53.9382,53.8628,53.8722,7641.0
2022-07-25 15:05:00,57.12,57.15,57.08,57.15,7897.0,53.8722,53.9005,53.8345,53.9005,7897.0
2022-07-25 15:10:00,57.16,57.17,57.1,57.13,13092.0,53.9099,53.9193,53.8533,53.8816,13092.0
2022-07-25 15:15:00,57.12,57.14,57.05,57.1,19491.0,53.8722,53.8911,53.8062,53.8533,19491.0
2022-07-25 15:20:00,57.1,57.18,57.1,57.17,11703.0,53.8533,53.9288,53.8533,53.9193,11703.0
2022-07-25 15:25:00,57.17,57.18,57.13,57.14,13184.0,53.9193,53.9288,53.8816,53.8911,13184.0
2022-07-25 15:30:00,57.14,57.15,57.08,57.11,16894.0,53.8911,53.9005,53.8345,53.8628,16894.0
2022-07-25 15:35:00,57.11,57.19,57.1,57.19,18185.0,53.8628,53.9382,53.8533,53.9382,18185.0
2022-07-25 15:40:00,57.19,57.21,57.13,57.16,23373.0,53.9382,53.9571,53.8816,53.9099,23373.0
2022-07-25 15:45:00,57.16,57.2,57.16,57.2,20643.0,53.9099,53.9476,53.9099,53.9476,20643.0
2022-07-25 15:50:00,57.21,57.3,57.18,57.27,45448.0,53.9571,54.042,53.9288,54.0137,45448.0
2022-07-25 15:55:00,57.27,57.31,57.25,57.28,105487.0,54.0137,54.0514,53.9948,54.0231,105487.0
2022-07-26 09:30:00,57.54,57.88,57.33,57.73,36303.0,54.2683,54.589,54.0702,54.4475,36303.0
2022-07-26 09:35:00,57.68,57.72,57.45,57.54,16169.0,54.4003,54.4381,54.1834,54.2683,16169.0
2022-07-26 09:40:00,57.52,57.59,57.39,57.53,12638.0,54.2494,54.3155,54.1268,54.2589,12638.0
2022-07-26 09:45:00,57.52,57.56,57.47,57.49,6056.0,54.2494,54.2872,54.2023,54.2212,6056.0
2022-07-26 09:50:00,57.49,57.59,57.45,57.45,8544.0,54.2212,54.3155,54.1834,54.1834,8544.0
2022-07-26 09:55:00,57.41,57.64,57.28,57.61,18786.0,54.1457,54.3626,54.0231,54.3343,18786.0
2022-07-26 10:00:00,57.59,57.59,57.34,57.45,12269.0,54.3155,54.3155,54.0797,54.1834,12269.0
2022-07-26 10:05:00,57.43,57.46,57.33,57.39,9465.0,54.1646,54.1929,54.0702,54.1268,9465.0
2022-07-26 10:10:00,57.4,57.49,57.32,57.37,11922.0,54.1363,54.2212,54.0608,54.108,11922.0
2022-07-26 10:15:00,57.35,57.43,57.32,57.35,12224.0,54.0891,54.1646,54.0608,54.0891,12224.0
2022-07-26 10:20:00,57.36,57.49,57.34,57.35,7818.0,54.0985,54.2212,54.0797,54.0891,7818.0
2022-07-26 10:25:00,57.39,57.49,57.3,57.45,24650.0,54.1268,54.2212,54.042,54.1834,24650.0
2022-07-26 10:30:00,57.46,57.57,57.44,57.47,10434.0,54.1929,54.2966,54.174,54.2023,10434.0
2022-07-26 10:35:00,57.46,57.48,57.35,57.35,8014.0,54.1929,54.2117,54.0891,54.0891,8014.0
2022-07-26 10:40:00,57.35,57.46,57.35,57.42,18739.0,54.0891,54.1929,54.0891,54.1551,18739.0
2022-07-26 10:45:00,57.42,57.47,57.4,57.46,47901.0,54.1551,54.2023,54.1363,54.1929,47901.0
2022-07-26 10:50:00,57.45,57.6,57.44,57.58,10472.0,54.1834,54.3249,54.174,54.306,10472.0
2022-07-26 10:55:00,57.58,57.63,57.51,57.58,15671.0,54.306,54.3532,54.24,54.306,15671.0
2022-07-26 11:00:00,57.58,57.59,57.51,57.55,22449.0,54.306,54.3155,54.24,54.2777,22449.0
2022-07-26 11:05:00,57.55,57.56,57.5,57.53,11431.0,54.2777,54.2872,54.2306,54.2589,11431.0
2022-07-26 11:10:00,57.53,57.54,57.5,57.52,10877.0,54.2589,54.2683,54.2306,54.2494,10877.0
2022-07-26 11:15:00,57.54,57.64,57.54,57.57,4366.0,54.2683,54.3626,54.2683,54.2966,4366.0
2022-07-26 11:20:00,57.54,57.65,57.54,57.56,36064.0,54.2683,54.3721,54.2683,54.2872,36064.0
2022-07-26 11:25:00,57.56,57.56,57.47,57.51,10431.0,54.2872,54.2872,54.2023,54.24,10431.0
2022-07-26 11:30:00,57.5,57.66,57.49,57.66,5946.0,54.2306,54.3815,54.2212,54.3815,5946.0
2022-07-26 11:35:00,57.66,57.67,57.59,57.61,13783.0,54.3815,54.3909,54.3155,54.3343,13783.0
2022-07-26 11:40:00,57.61,57.61,57.51,57.58,7585.0,54.3343,54.3343,54.24,54.306,7585.0
2022-07-26 11:45:00,57.56,57.59,57.52,57.52,8086.0,54.2872,54.3155,54.2494,54.2494,8086.0
2022-07-26 11:50:00,57.51,57.53,57.44,57.44,11364.0,54.24,54.2589,54.174,54.174,11364.0
2022-07-26 11:55:00,57.44,57.47,57.42,57.42,6561.0,54.174,54.2023,54.1551,54.1551,6561.0
2022-07-26 12:00:00,57.43,57.54,57.39,57.54,29893.0,54.1646,54.2683,54.1268,54.2683,29893.0
2022-07-26 12:05:00,57.54,57.62,57.51,57.58,31637.0,54.2683,54.3438,54.24,54.306,31637.0
2022-07-26 12:10:00,57.56,57.57,57.51,57.52,6285.0,54.2872,54.2966,54.24,54.2494,6285.0
2022-07-26 12:15:00,57.53,57.62,57.52,57.62,6205.0,54.2589,54.3438,54.2494,54.3438,6205.0
2022-07-26 12:20:00,57.62,57.74,57.62,57.73,5539.0,54.3438,54.4569,54.3438,54.4475,5539.0
2022-07-26 12:25:00,57.74,57.78,57.7,57.78,6045.0,54.4569,54.4947,54.4192,54.4947,6045.0
2022-07-26 12:30:00,57.77,57.88,57.76,57.87,4171.0,54.4852,54.589,54.4758,54.5795,4171.0
2022-07-26 12:35:00,57.86,57.86,57.79,57.81,5092.0,54.5701,54.5701,54.5041,54.523,5092.0
2022-07-26 12:40:00,57.76,57.81,57.72,57.74,5080.0,54.4758,54.523,54.4381,54.4569,5080.0
2022-07-26 12:45:00,57.75,57.82,57.75,57.82,5044.0,54.4664,54.5324,54.4664,54.5324,5044.0
2022-07-26 12:50:00,57.82,57.88,57.81,57.87,4076.0,54.5324,54.589,54.523,54.5795,4076.0
2022-07-26 12:55:00,57.86,57.86,57.79,57.79,6253.0,54.5701,54.5701,54.5041,54.5041,6253.0
2022-07-26 13:00:00,57.78,57.81,57.77,57.79,11341.0,54.4947,54.523,54.4852,54.5041,11341.0
2022-07-26 13:05:00,57.77,57.83,57.76,57.83,19162.0,54.4852,54.5418,54.4758,54.5418,19162.0
2022-07-26 13:10:00,57.83,57.95,57.82,57.83,13452.0,54.5418,54.655,54.5324,54.5418,13452.0
2022-07-26 13:15:00,57.83,57.94,57.83,57.85,8050.0,54.5418,54.6456,54.5418,54.5607,8050.0
2022-07-26 13:20:00,57.81,57.91,57.81,57.89,5070.0,54.523,54.6173,54.523,54.5984,5070.0
2022-07-26 13:25:00,57.89,57.97,57.88,57.94,4236.0,54.5984,54.6739,54.589,54.6456,4236.0
2022-07-26 13:30:00,57.91,57.94,57.84,57.84,4873.0,54.6173,54.6456,54.5513,54.5513,4873.0
2022-07-26 13:35:00,57.86,57.91,57.84,57.91,6044.0,54.5701,54.6173,54.5513,54.6173,6044.0
2022-07-26 13:40:00,57.89,57.92,57.87,57.9,6109.0,54.5984,54.6267,54.5795,54.6078,6109.0
2022-07-26 13:45:00,57.91,57.94,57.87,57.94,6366.0,54.6173,54.6456,54.5795,54.6456,6366.0
2022-07-26 13:50:00,57.94,57.97,57.93,57.93,4538.0,54.6456,54.6739,54.6361,54.6361,4538.0
2022-07-26 13:55:00,57.92,57.94,57.86,57.86,6812.0,54.6267,54.6456,54.5701,54.5701,6812.0
2022-07-26 14:00:00,57.86,57.99,57.85,57.99,10314.0,54.5701,54.6927,54.5607,54.6927,10314.0
2022-07-26 14:05:00,57.97,57.99,57.87,57.88,6093.0,54.6739,54.6927,54.5795,54.589,6093.0
2022-07-26 14:10:00,57.89,57.92,57.88,57.9,6002.0,54.5984,54.6267,54.589,54.6078,6002.0
2022-07-26 14:15:00,57.9,57.92,57.86,57.87,5968.0,54.6078,54.6267,54.5701,54.5795,5968.0
2022-07-26 14:20:00,57.85,57.9,57.85,57.89,7058.0,54.5607,54.6078,54.5607,54.5984,7058.0
2022-07-26 14:25:00,57.87,57.94,57.86,57.89,7503.0,54.5795,54.6456,54.5701,54.5984,7503.0
2022-07-26 14:30:00,57.91,57.91,57.85,57.87,4186.0,54.6173,54.6173,54.5607,54.5795,4186.0
2022-07-26 14:35:00,57.88,57.89,57.83,57.86,7524.0,54.589,54.5984,54.5418,54.5701,7524.0
2022-07-26 14:40:00,57.86,57.86,57.79,57.81,4461.0,54.5701,54.5701,54.5041,54.523,4461.0
2022-07-26 14:45:00,57.8,57.8,57.74,57.75,6677.0,54.5135,54.5135,54.4569,54.4664,6677.0
2022-07-26 14:50:00,57.75,57.84,57.74,57.8,4925.0,54.4664,54.5513,54.4569,54.5135,4925.0
2022-07-26 14:55:00,57.8,57.88,57.79,57.86,8438.0,54.5135,54.589,54.5041,54.5701,8438.0
2022-07-26 15:00:00,57.88,57.88,57.78,57.8,9258.0,54.589,54.589,54.4947,54.5135,9258.0
2022-07-26 15:05:00,57.8,57.83,57.78,57.79,14472.0,54.5135,54.5418,54.4947,54.5041,14472.0
2022-07-26 15:10:00,57.79,57.86,57.78,57.82,8629.0,54.5041,54.5701,54.4947,54.5324,8629.0
2022-07-26 15:15:00,57.82,57.84,57.76,57.77,10752.0,54.5324,54.5513,54.4758,54.4852,10752.0
2022-07-26 15:20:00,57.77,57.83,57.77,57.8,11645.0,54.4852,54.5418,54.4852,54.5135,11645.0
2022-07-26 15:25:00,57.8,57.82,57.76,57.82,13483.0,54.5135,54.5324,54.4758,54.5324,13483.0
2022-07-26 15:30:00,57.82,57.83,57.8,57.82,12501.0,54.5324,54.5418,54.5135,54.5324,12501.0
2022-07-26 15:35:00,57.81,57.87,57.79,57.87,23776.0,54.523,54.5795,54.5041,54.5795,23776.0
2022-07-26 15:40:00,57.87,57.88,57.79,57.8,19235.0,54.5795,54.589,54.5041,54.5135,19235.0
2022-07-26 15:45:00,57.8,57.82,57.75,57.77,53305.0,54.5135,54.5324,54.4664,54.4852,53305.0
2022-07-26 15:50:00,57.77,57.83,57.76,57.83,40328.0,54.4852,54.5418,54.4758,54.5418,40328.0
2022-07-26 15:55:00,57.83,57.89,57.79,57.8,143816.0,54.5418,54.5984,54.5041,54.5135,143816.0
2022-07-27 09:30:00,57.56,57.9,57.51,57.68,27205.0,54.2872,54.6078,54.24,54.4003,27205.0
2022-07-27 09:35:00,57.69,57.69,57.41,57.45,14338.0,54.4098,54.4098,54.1457,54.1834,14338.0
2022-07-27 09:40:00,57.47,57.68,57.45,57.62,43354.0,54.2023,54.4003,54.1834,54.3438,43354.0
2022-07-27 09:45:00,57.6,57.61,57.42,57.55,79940.0,54.3249,54.3343,54.1551,54.2777,79940.0
2022-07-27 09:50:00,57.54,57.56,57.42,57.51,47891.0,54.2683,54.2872,54.1551,54.24,47891.0
2022-07-27 09:55:00,57.49,57.52,57.44,57.51,12265.0,54.2212,54.2494,54.174,54.24,12265.0
2022-07-27 10:00:00,57.51,57.54,57.42,57.46,15824.0,54.24,54.2683,54.1551,54.1929,15824.0
2022-07-27 10:05:00,57.46,57.46,57.26,57.34,15506.0,54.1929,54.1929,54.0042,54.0797,15506.0
2022-07-27 10:10:00,57.36,57.43,57.3,57.39,13114.0,54.0985,54.1646,54.042,54.1268,13114.0
2022-07-27 10:15:00,57.4,57.5,57.35,57.49,13258.0,54.1363,54.2306,54.0891,54.2212,13258.0
2022-07-27 10:20:00,57.48,57.52,57.45,57.45,14814.0,54.2117,54.2494,54.1834,54.1834,14814.0
2022-07-27 10:25:00,57.47,57.58,57.47,57.55,9979.0,54.2023,54.306,54.2023,54.2777,9979.0
2022-07-27 10:30:00,57.55,57.57,57.53,57.56,18040.0,54.2777,54.2966,54.2589,54.2872,18040.0
2022-07-27 10:35:00,57.58,57.62,57.57,57.57,11893.0,54.306,54.3438,54.2966,54.2966,11893.0
2022-07-27 10:40:00,57.58,57.68,57.57,57.67,124213.0,54.306,54.4003,54.2966,54.3909,124213.0
2022-07-27 10:45:00,57.67,57.67,57.61,57.61,7222.0,54.3909,54.3909,54.3343,54.3343,7222.0
2022-07-27 10:50:00,57.6,57.65,57.59,57.65,7458.0,54.3249,54.3721,54.3155,54.3721,7458.0
2022-07-27 10:55:00,57.66,57.7,57.65,57.68,6337.0,54.3815,54.4192,54.3721,54.4003,6337.0
2022-07-27 11:00:00,57.7,57.77,57.69,57.7,2709.0,54.4192,54.4852,54.4098,54.4192,2709.0
2022-07-27 11:05:00,57.7,57.73,57.63,57.65,26595.0,54.4192,54.4475,54.3532,54.3721,26595.0
2022-07-27 11:10:00,57.65,57.72,57.58,57.59,10383.0,54.3721,54.4381,54.306,54.3155,10383.0
2022-07-27 11:15:00,57.59,57.67,57.58,57.66,5569.0,54.3155,54.3909,54.306,54.3815,5569.0
2022-07-27 11:20:00,57.67,57.67,57.59,57.62,14999.0,54.3909,54.3909,54.3155,54.3438,14999.0
2022-07-27 11:25:00,57.62,57.65,57.61,57.64,7794.0,54.3438,54.3721,54.3343,54.3626,7794.0
2022-07-27 11:30:00,57.65,57.7,57.61,57.61,9094.0,54.3721,54.4192,54.3343,54.3343,9094.0
2022-07-27 11:35:00,57.6,57.62,57.55,57.55,6390.0,54.3249,54.3438,54.2777,54.2777,6390.0
2022-07-27 11:40:00,57.55,57.57,57.52,57.57,8968.0,54.2777,54.2966,54.2494,54.2966,8968.0
2022-07-27 11:45:00,57.57,57.6,57.53,57.58,9572.0,54.2966,54.3249,54.2589,54.306,9572.0
2022-07-27 11:50:00,57.58,57.58,57.48,57.49,10905.0,54.306,54.306,54.2117,54.2212,10905.0
2022-07-27 11:55:00,57.47,57.62,57.47,57.56,11720.0,54.2023,54.3438,54.2023,54.2872,11720.0
2022-07-27 12:00:00,57.56,57.58,57.48,57.53,9691.0,54.2872,54.306,54.2117,54.2589,9691.0
2022-07-27 12:05:00,57.54,57.55,57.48,57.54,29085.0,54.2683,54.2777,54.2117,54.2683,29085.0
2022-07-27 12:10:00,57.55,57.58,57.48,57.48,17781.0,54.2777,54.306,54.2117,54.2117,17781.0
2022-07-27 12:15:00,57.48,57.56,57.48,57.53,6487.0,54.2117,54.2872,54.2117,54.2589,6487.0
2022-07-27 12:20:00,57.54,57.57,57.53,57.55,2937.0,54.2683,54.2966,54.2589,54.2777,2937.0
2022-07-27 12:25:00,57.55,57.59,57.53,57.58,3174.0,54.2777,54.3155,54.2589,54.306,3174.0
2022-07-27 12:30:00,57.58,57.6,57.54,57.56,4159.0,54.306,54.3249,54.2683,54.2872,4159.0
2022-07-27 12:35:00,57.55,57.56,57.53,57.54,4383.0,54.2777,54.2872,54.2589,54.2683,4383.0
2022-07-27 12:40:00,57.54,57.62,57.53,57.62,5219.0,54.2683,54.3438,54.2589,54.3438,5219.0
2022-07-27 12:45:00,57.61,57.68,57.57,57.61,44112.0,54.3343,54.4003,54.2966,54.3343,44112.0
2022-07-27 12:50:00,57.61,57.67,57.61,57.65,3100.0,54.3343,54.3909,54.3343,54.3721,3100.0
2022-07-27 12:55:00,57.64,57.64,57.54,57.59,9078.0,54.3626,54.3626,54.2683,54.3155,9078.0
2022-07-27 13:00:00,57.59,57.66,57.59,57.65,12788.0,54.3155,54.3815,54.3155,54.3721,12788.0
2022-07-27 13:05:00,57.65,57.67,57.61,57.67,3498.0,54.3721,54.3909,54.3343,54.3909,3498.0
2022-07-27 13:10:00,57.66,57.66,57.61,57.65,11658.0,54.3815,54.3815,54.3343,54.3721,11658.0
2022-07-27 13:15:00,57.64,57.66,57.62,57.63,1476.0,54.3626,54.3815,54.3438,54.3532,1476.0
2022-07-27 13:20:00,57.62,57.66,57.61,57.64,3359.0,54.3438,54.3815,54.3343,54.3626,3359.0
2022-07-27 13:25:00,57.63,57.67,57.63,57.67,2877.0,54.3532,54.3909,54.3532,54.3909,2877.0
2022-07-27 13:30:00,57.66,57.69,57.66,57.68,1907.0,54.3815,54.4098,54.3815,54.4003,1907.0
2022-07-27 13:35:00,57.68,57.7,57.6,57.63,10339.0,54.4003,54.4192,54.3249,54.3532,10339.0
2022-07-27 13:40:00,57.63,57.66,57.62,57.64,4574.0,54.3532,54.3815,54.3438,54.3626,4574.0
2022-07-27 13:45:00,57.64,57.65,57.63,57.65,5855.0,54.3626,54.3721,54.3532,54.3721,5855.0
2022-07-27 13:50:00,57.64,57.67,57.62,57.67,5960.0,54.3626,54.3909,54.3438,54.3909,5960.0
2022-07-27 13:55:00,57.67,57.68,57.58,57.62,5988.0,54.3909,54.4003,54.306,54.3438,5988.0
2022-07-27 14:00:00,57.68,57.75,57.61,57.65,6864.0,54.4003,54.4664,54.3343,54.3721,6864.0
2022-07-27 14:05:00,57.66,57.66,57.59,57.64,5690.0,54.3815,54.3815,54.3155,54.3626,5690.0
2022-07-27 14:10:00,57.65,57.76,57.65,57.7,4162.0,54.3721,54.4758,54.3721,54.4192,4162.0
2022-07-27 14:15:00,57.72,57.74,57.7,57.71,3213.0,54.4381,54.4569,54.4192,54.4286,3213.0
2022-07-27 14:20:00,57.71,57.74,57.65,57.65,5023.0,54.4286,54.4569,54.3721,54.3721,5023.0
2022-07-27 14:25:00,57.65,57.72,57.64,57.68,4732.0,54.3721,54.4381,54.3626,54.4003,4732.0
2022-07-27 14:30:00,57.67,57.7,57.59,57.67,10727.0,54.3909,54.4192,54.3155,54.3909,10727.0
2022-07-27 14:35:00,57.66,57.93,57.65,57.89,11046.0,54.3815,54.6361,54.3721,54.5984,11046.0
2022-07-27 14:40:00,57.92,58.04,57.92,57.96,14082.0,54.6267,54.7399,54.6267,54.6644,14082.0
2022-07-27 14:45:00,57.98,58.0,57.87,57.91,9928.0,54.6833,54.7022,54.5795,54.6173,9928.0
2022-07-27 14:50:00,57.91,58.25,57.86,58.07,124796.0,54.6173,54.9379,54.5701,54.7682,124796.0
2022-07-27 14:55:00,58.07,58.11,57.93,58.0,12461.0,54.7682,54.8059,54.6361,54.7022,12461.0
2022-07-27 15:00:00,58.0,58.09,57.97,58.09,11386.0,54.7022,54.787,54.6739,54.787,11386.0
2022-07-27 15:05:00,58.08,58.13,58.07,58.13,9339.0,54.7776,54.8248,54.7682,54.8248,9339.0
2022-07-27 15:10:00,58.13,58.16,58.09,58.12,5370.0,54.8248,54.8531,54.787,54.8153,5370.0
2022-07-27 15:15:00,58.11,58.16,58.09,58.1,8162.0,54.8059,54.8531,54.787,54.7965,8162.0
2022-07-27 15:20:00,58.12,58.17,58.08,58.17,9722.0,54.8153,54.8625,54.7776,54.8625,9722.0
2022-07-27 15:25:00,58.2,58.27,58.2,58.27,6965.0,54.8908,54.9568,54.8908,54.9568,6965.0
2022-07-27 15:30:00,58.27,58.28,58.19,58.23,12297.0,54.9568,54.9662,54.8813,54.9191,12297.0
2022-07-27 15:35:00,58.24,58.25,58.2,58.22,11788.0,54.9285,54.9379,54.8908,54.9096,11788.0
2022-07-27 15:40:00,58.22,58.33,58.22,58.31,15962.0,54.9096,55.0134,54.9096,54.9945,15962.0
2022-07-27 15:45:00,58.31,58.32,58.2,58.21,17162.0,54.9945,55.004,54.8908,54.9002,17162.0
2022-07-27 15:50:00,58.21,58.26,58.14,58.2,35340.0,54.9002,54.9474,54.8342,54.8908,35340.0
2022-07-27 15:55:00,58.19,58.23,58.1,58.11,76228.0,54.8813,54.9191,54.7965,54.8059,76228.0
2022-07-28 09:30:00,58.13,58.35,57.81,57.81,33426.0,54.8248,55.0323,54.523,54.523,33426.0
2022-07-28 09:35:00,57.83,57.9,57.72,57.76,5940.0,54.5418,54.6078,54.4381,54.4758,5940.0
2022-07-28 09:40:00,57.75,57.76,57.64,57.69,9546.0,54.4664,54.4758,54.3626,54.4098,9546.0
2022-07-28 09:45:00,57.69,57.72,57.6,57.72,12665.0,54.4098,54.4381,54.3249,54.4381,12665.0
2022-07-28 09:50:00,57.71,57.74,57.41,57.53,11414.0,54.4286,54.4569,54.1457,54.2589,11414.0
2022-07-28 09:55:00,57.53,57.58,57.3,57.57,16423.0,54.2589,54.306,54.042,54.2966,16423.0
2022-07-28 10:00:00,57.58,57.7,57.56,57.65,28389.0,54.306,54.4192,54.2872,54.3721,28389.0
2022-07-28 10:05:00,57.64,57.69,57.58,57.61,26368.0,54.3626,54.4098,54.306,54.3343,26368.0
2022-07-28 10:10:00,57.65,57.69,57.58,57.67,12412.0,54.3721,54.4098,54.306,54.3909,12412.0
2022-07-28 10:15:00,57.7,57.71,57.61,57.71,15526.0,54.4192,54.4286,54.3343,54.4286,15526.0
2022-07-28 10:20:00,57.72,57.77,57.63,57.73,12198.0,54.4381,54.4852,54.3532,54.4475,12198.0
2022-07-28 10:25:00,57.76,57.9,57.75,57.88,11323.0,54.4758,54.6078,54.4664,54.589,11323.0
2022-07-28 10:30:00,57.86,57.9,57.81,57.85,59544.0,54.5701,54.6078,54.523,54.5607,59544.0
2022-07-28 10:35:00,57.84,57.95,57.82,57.87,97993.0,54.5513,54.655,54.5324,54.5795,97993.0
2022-07-28 10:40:00,57.85,58.07,57.85,58.02,39382.0,54.5607,54.7682,54.5607,54.721,39382.0
2022-07-28 10:45:00,58.03,58.12,58.02,58.12,7273.0,54.7304,54.8153,54.721,54.8153,7273.0
2022-07-28 10:50:00,58.11,58.2,58.11,58.11,8787.0,54.8059,54.8908,54.8059,54.8059,8787.0
2022-07-28 10:55:00,58.11,58.25,58.09,58.22,9862.0,54.8059,54.9379,54.787,54.9096,9862.0
2022-07-28 11:00:00,58.19,58.19,58.12,58.16,7247.0,54.8813,54.8813,54.8153,54.8531,7247.0
2022-07-28 11:05:00,58.18,58.18,58.07,58.09,10171.0,54.8719,54.8719,54.7682,54.787,10171.0
2022-07-28 11:10:00,58.1,58.22,58.1,58.22,6074.0,54.7965,54.9096,54.7965,54.9096,6074.0
2022-07-28 11:15:00,58.23,58.35,58.22,58.34,18674.0,54.9191,55.0323,54.9096,55.0228,18674.0
2022-07-28 11:20:00,58.33,58.37,58.29,58.37,10962.0,55.0134,55.0511,54.9757,55.0511,10962.0
2022-07-28 11:25:00,58.36,58.47,58.35,58.47,11058.0,55.0417,55.1454,55.0323,55.1454,11058.0
2022-07-28 11:30:00,58.48,58.48,58.35,58.4,7993.0,55.1549,55.1549,55.0323,55.0794,7993.0
2022-07-28 11:35:00,58.42,58.43,58.35,58.39,8554.0,55.0983,55.1077,55.0323,55.07,8554.0
2022-07-28 11:40:00,58.4,58.52,58.39,58.52,8507.0,55.0794,55.1926,55.07,55.1926,8507.0
2022-07-28 11:45:00,58.54,58.62,58.51,58.62,10315.0,55.2114,55.2869,55.1832,55.2869,10315.0
2022-07-28 11:50:00,58.6,58.64,58.56,58.56,21237.0,55.268,55.3058,55.2303,55.2303,21237.0
2022-07-28 11:55:00,58.54,58.55,58.49,58.5,6634.0,55.2114,55.2209,55.1643,55.1737,6634.0
2022-07-28 12:00:00,58.49,58.54,58.48,58.54,14084.0,55.1643,55.2114,55.1549,55.2114,14084.0
2022-07-28 12:05:00,58.55,58.55,58.48,58.5,14900.0,55.2209,55.2209,55.1549,55.1737,14900.0
2022-07-28 12:10:00,58.52,58.58,58.51,58.53,9579.0,55.1926,55.2492,55.1832,55.202,9579.0
2022-07-28 12:15:00,58.54,58.61,58.54,58.58,8932.0,55.2114,55.2775,55.2114,55.2492,8932.0
2022-07-28 12:20:00,58.57,58.82,58.56,58.8,43279.0,55.2397,55.4755,55.2303,55.4567,43279.0
2022-07-28 12:25:00,58.8,58.86,58.78,58.82,16923.0,55.4567,55.5133,55.4378,55.4755,16923.0
2022-07-28 12:30:00,58.81,58.81,58.66,58.67,8127.0,55.4661,55.4661,55.3246,55.3341,8127.0
2022-07-28 12:35:00,58.7,58.7,58.61,58.69,6926.0,55.3624,55.3624,55.2775,55.3529,6926.0
2022-07-28 12:40:00,58.69,58.69,58.63,58.65,7954.0,55.3529,55.3529,55.2963,55.3152,7954.0
2022-07-28 12:45:00,58.64,58.66,58.57,58.57,9957.0,55.3058,55.3246,55.2397,55.2397,9957.0
2022-07-28 12:50:00,58.58,58.63,58.57,58.62,4638.0,55.2492,55.2963,55.2397,55.2869,4638.0
2022-07-28 12:55:00,58.62,58.66,58.6,58.65,11914.0,55.2869,55.3246,55.268,55.3152,11914.0
2022-07-28 13:00:00,58.65,58.65,58.52,58.54,9560.0,55.3152,55.3152,55.1926,55.2114,9560.0
2022-07-28 13:05:00,58.55,58.64,58.52,58.64,7308.0,55.2209,55.3058,55.1926,55.3058,7308.0
2022-07-28 13:10:00,58.63,58.69,58.62,58.67,12111.0,55.2963,55.3529,55.2869,55.3341,12111.0
2022-07-28 13:15:00,58.69,58.7,58.59,58.6,7102.0,55.3529,55.3624,55.2586,55.268,7102.0
2022-07-28 13:20:00,58.61,58.71,58.6,58.69,10829.0,55.2775,55.3718,55.268,55.3529,10829.0
2022-07-28 13:25:00,58.69,58.71,58.65,58.71,5136.0,55.3529,55.3718,55.3152,55.3718,5136.0
2022-07-28 13:30:00,58.71,58.79,58.71,58.79,6117.0,55.3718,55.4472,55.3718,55.4472,6117.0
2022-07-28 13:35:00,58.79,58.8,58.75,58.77,9417.0,55.4472,55.4567,55.4095,55.4284,9417.0
2022-07-28 13:40:00,58.79,58.82,58.76,58.77,14880.0,55.4472,55.4755,55.4189,55.4284,14880.0
2022-07-28 13:45:00,58.77,58.87,58.75,58.85,14241.0,55.4284,55.5227,55.4095,55.5038,14241.0
2022-07-28 13:50:00,58.86,58.91,58.83,58.86,11242.0,55.5133,55.5604,55.485,55.5133,11242.0
2022-07-28 13:55:00,58.87,58.9,58.84,58.86,12476.0,55.5227,55.551,55.4944,55.5133,12476.0
2022-07-28 14:00:00,58.85,58.87,58.8,58.84,17127.0,55.5038,55.5227,55.4567,55.4944,17127.0
2022-07-28 14:05:00,58.83,58.85,58.79,58.85,10192.0,55.485,55.5038,55.4472,55.5038,10192.0
2022-07-28 14:10:00,58.85,58.9,58.84,58.89,9093.0,55.5038,55.551,55.4944,55.5415,9093.0
2022-07-28 14:15:00,58.89,58.95,58.89,58.95,8568.0,55.5415,55.5981,55.5415,55.5981,8568.0
2022-07-28 14:20:00,58.95,58.95,58.91,58.94,7756.0,55.5981,55.5981,55.5604,55.5887,7756.0
2022-07-28 14:25:00,58.94,58.98,58.91,58.94,9578.0,55.5887,55.6264,55.5604,55.5887,9578.0
2022-07-28 14:30:00,58.94,58.97,58.93,58.93,11605.0,55.5887,55.617,55.5793,55.5793,11605.0
2022-07-28 14:35:00,58.93,58.98,58.9,58.98,9831.0,55.5793,55.6264,55.551,55.6264,9831.0
2022-07-28 14:40:00,58.98,58.99,58.93,58.93,8470.0,55.6264,55.6359,55.5793,55.5793,8470.0
2022-07-28 14:45:00,58.92,58.92,58.89,58.92,11422.0,55.5698,55.5698,55.5415,55.5698,11422.0
2022-07-28 14:50:00,58.92,58.94,58.85,58.87,16737.0,55.5698,55.5887,55.5038,55.5227,16737.0
2022-07-28 14:55:00,58.87,58.89,58.84,58.87,13358.0,55.5227,55.5415,55.4944,55.5227,13358.0
2022-07-28 15:00:00,58.87,58.87,58.82,58.82,11899.0,55.5227,55.5227,55.4755,55.4755,11899.0
2022-07-28 15:05:00,58.8,58.81,58.73,58.77,17528.0,55.4567,55.4661,55.3906,55.4284,17528.0
2022-07-28 15:10:00,58.78,58.79,58.76,58.78,9072.0,55.4378,55.4472,55.4189,55.4378,9072.0
2022-07-28 15:15:00,58.78,58.86,58.76,58.86,12772.0,55.4378,55.5133,55.4189,55.5133,12772.0
2022-07-28 15:20:00,58.86,58.87,58.82,58.83,12950.0,55.5133,55.5227,55.4755,55.485,12950.0
2022-07-28 15:25:00,58.83,58.86,58.8,58.8,15943.0,55.485,55.5133,55.4567,55.4567,15943.0
2022-07-28 15:30:00,58.8,58.83,58.77,58.77,18269.0,55.4567,55.485,55.4284,55.4284,18269.0
2022-07-28 15:35:00,58.76,58.92,58.74,58.92,40842.0,55.4189,55.5698,55.4001,55.5698,40842.0
2022-07-28 15:40:00,58.92,58.94,58.84,58.86,38153.0,55.5698,55.5887,55.4944,55.5133,38153.0
2022-07-28 15:45:00,58.85,58.87,58.8,58.86,50413.0,55.5038,55.5227,55.4567,55.5133,50413.0
2022-07-28 15:50:00,58.85,58.91,58.81,58.84,43926.0,55.5038,55.5604,55.4661,55.4944,43926.0
2022-07-28 15:55:00,58.84,58.91,58.82,58.87,101870.0,55.4944,55.5604,55.4755,55.5227,101870.0
2022-07-29 09:30:00,58.9,59.29,58.77,58.85,53852.0,55.551,55.9188,55.4284,55.5038,53852.0
2022-07-29 09:35:00,58.89,59.02,58.86,58.98,17636.0,55.5415,55.6642,55.5133,55.6264,17636.0
2022-07-29 09:40:00,58.95,59.03,58.8,58.88,20324.0,55.5981,55.6736,55.4567,55.5321,20324.0
2022-07-29 09:45:00,58.88,58.91,58.72,58.81,16143.0,55.5321,55.5604,55.3812,55.4661,16143.0
2022-07-29 09:50:00,58.87,59.03,58.86,58.98,10165.0,55.5227,55.6736,55.5133,55.6264,10165.0
2022-07-29 09:55:00,58.95,59.03,58.94,59.03,16317.0,55.5981,55.6736,55.5887,55.6736,16317.0
2022-07-29 10:00:00,59.0,59.22,58.91,59.17,26347.0,55.6453,55.8528,55.5604,55.8056,26347.0
2022-07-29 10:05:00,59.18,59.27,59.04,59.11,10834.0,55.8151,55.8999,55.683,55.749,10834.0
2022-07-29 10:10:00,59.09,59.13,59.06,59.09,10183.0,55.7302,55.7679,55.7019,55.7302,10183.0
2022-07-29 10:15:00,59.08,59.09,58.98,59.08,9088.0,55.7207,55.7302,55.6264,55.7207,9088.0
2022-07-29 10:20:00,59.07,59.11,59.05,59.08,9282.0,55.7113,55.749,55.6925,55.7207,9282.0
2022-07-29 10:25:00,59.09,59.14,59.01,59.02,10643.0,55.7302,55.7773,55.6547,55.6642,10643.0
2022-07-29 10:30:00,59.03,59.11,59.03,59.06,13357.0,55.6736,55.749,55.6736,55.7019,13357.0
2022-07-29 10:35:00,59.08,59.16,59.08,59.14,7279.0,55.7207,55.7962,55.7207,55.7773,7279.0
2022-07-29 10:40:00,59.13,59.19,59.13,59.19,7179.0,55.7679,55.8245,55.7679,55.8245,7179.0
2022-07-29 10:45:00,59.19,59.24,59.17,59.18,10701.0,55.8245,55.8716,55.8056,55.8151,10701.0
2022-07-29 10:50:00,59.22,59.28,59.19,59.25,8951.0,55.8528,55.9094,55.8245,55.8811,8951.0
2022-07-29 10:55:00,59.26,59.34,59.24,59.28,8170.0,55.8905,55.966,55.8716,55.9094,8170.0
2022-07-29 11:00:00,59.3,59.32,59.22,59.22,7194.0,55.9282,55.9471,55.8528,55.8528,7194.0
2022-07-29 11:05:00,59.22,59.24,59.11,59.16,15837.0,55.8528,55.8716,55.749,55.7962,15837.0
2022-07-29 11:10:00,59.16,59.2,59.14,59.14,5314.0,55.7962,55.8339,55.7773,55.7773,5314.0
2022-07-29 11:15:00,59.14,59.16,59.11,59.15,7597.0,55.7773,55.7962,55.749,55.7868,7597.0
2022-07-29 11:20:00,59.13,59.19,59.07,59.13,73229.0,55.7679,55.8245,55.7113,55.7679,73229.0
2022-07-29 11:25:00,59.13,59.13,59.01,59.05,7352.0,55.7679,55.7679,55.6547,55.6925,7352.0
2022-07-29 11:30:00,59.07,59.08,58.93,58.98,12754.0,55.7113,55.7207,55.5793,55.6264,12754.0
2022-07-29 11:35:00,58.96,59.0,58.94,59.0,9648.0,55.6076,55.6453,55.5887,55.6453,9648.0
2022-07-29 11:40:00,59.0,59.1,58.98,59.1,71276.0,55.6453,55.7396,55.6264,55.7396,71276.0
2022-07-29 11:45:00,59.12,59.13,59.06,59.12,8692.0,55.7585,55.7679,55.7019,55.7585,8692.0
2022-07-29 11:50:00,59.13,59.15,59.1,59.13,45765.0,55.7679,55.7868,55.7396,55.7679,45765.0
2022-07-29 11:55:00,59.15,59.19,59.12,59.12,11196.0,55.7868,55.8245,55.7585,55.7585,11196.0
2022-07-29 12:00:00,59.12,59.15,59.03,59.03,10233.0,55.7585,55.7868,55.6736,55.6736,10233.0
2022-07-29 12:05:00,59.02,59.04,58.95,58.95,7132.0,55.6642,55.683,55.5981,55.5981,7132.0
2022-07-29 12:10:00,58.96,59.06,58.96,59.05,7579.0,55.6076,55.7019,55.6076,55.6925,7579.0
2022-07-29 12:15:00,59.05,59.09,59.02,59.07,8606.0,55.6925,55.7302,55.6642,55.7113,8606.0
2022-07-29 12:20:00,59.08,59.09,59.05,59.07,5241.0,55.7207,55.7302,55.6925,55.7113,5241.0
2022-07-29 12:25:00,59.08,59.14,59.07,59.12,4130.0,55.7207,55.7773,55.7113,55.7585,4130.0
2022-07-29 12:30:00,59.13,59.18,59.12,59.17,5010.0,55.7679,55.8151,55.7585,55.8056,5010.0
2022-07-29 12:35:00,59.16,59.26,59.16,59.24,14954.0,55.7962,55.8905,55.7962,55.8716,14954.0
2022-07-29 12:40:00,59.24,59.27,59.23,59.26,13910.0,55.8716,55.8999,55.8622,55.8905,13910.0
2022-07-29 12:45:00,59.27,59.29,59.25,59.29,8034.0,55.8999,55.9188,55.8811,55.9188,8034.0
2022-07-29 12:50:00,59.27,59.28,59.25,59.27,3445.0,55.8999,55.9094,55.8811,55.8999,3445.0
2022-07-29 12:55:00,59.26,59.28,59.22,59.28,9613.0,55.8905,55.9094,55.8528,55.9094,9613.0
2022-07-29 13:00:00,59.29,59.35,59.26,59.28,28082.0,55.9188,55.9754,55.8905,55.9094,28082.0
2022-07-29 13:05:00,59.27,59.3,59.23,59.23,5144.0,55.8999,55.9282,55.8622,55.8622,5144.0
2022-07-29 13:10:00,59.24,59.25,59.16,59.16,11093.0,55.8716,55.8811,55.7962,55.7962,11093.0
2022-07-29 13:15:00,59.16,59.2,59.14,59.16,7802.0,55.7962,55.8339,55.7773,55.7962,7802.0
2022-07-29 13:20:00,59.15,59.15,59.08,59.08,7173.0,55.7868,55.7868,55.7207,55.7207,7173.0
2022-07-29 13:25:00,59.08,59.18,59.08,59.15,16239.0,55.7207,55.8151,55.7207,55.7868,16239.0
2022-07-29 13:30:00,59.13,59.18,59.13,59.16,17902.0,55.7679,55.8151,55.7679,55.7962,17902.0
2022-07-29 13:35:00,59.17,59.25,59.16,59.23,32993.0,55.8056,55.8811,55.7962,55.8622,32993.0
2022-07-29 13:40:00,59.22,59.27,59.22,59.23,9284.0,55.8528,55.8999,55.8528,55.8622,9284.0
2022-07-29 13:45:00,59.23,59.25,59.17,59.17,12389.0,55.8622,55.8811,55.8056,55.8056,12389.0
2022-07-29 13:50:00,59.17,59.22,59.15,59.22,9951.0,55.8056,55.8528,55.7868,55.8528,9951.0
2022-07-29 13:55:00,59.23,59.23,59.17,59.2,21119.0,55.8622,55.8622,55.8056,55.8339,21119.0
2022-07-29 14:00:00,59.2,59.21,59.18,59.2,9647.0,55.8339,55.8434,55.8151,55.8339,9647.0
2022-07-29 14:05:00,59.19,59.19,59.07,59.07,16867.0,55.8245,55.8245,55.7113,55.7113,16867.0
2022-07-29 14:10:00,59.07,59.21,59.07,59.2,12492.0,55.7113,55.8434,55.7113,55.8339,12492.0
2022-07-29 14:15:00,59.2,59.27,59.19,59.25,21580.0,55.8339,55.8999,55.8245,55.8811,21580.0
2022-07-29 14:20:00,59.23,59.24,59.14,59.14,7423.0,55.8622,55.8716,55.7773,55.7773,7423.0
2022-07-29 14:25:00,59.15,59.19,59.1,59.18,13406.0,55.7868,55.8245,55.7396,55.8151,13406.0
2022-07-29 14:30:00,59.17,59.21,59.11,59.15,12350.0,55.8056,55.8434,55.749,55.7868,12350.0
2022-07-29 14:35:00,59.17,59.2,59.13,59.17,9583.0,55.8056,55.8339,55.7679,55.8056,9583.0
2022-07-29 14:40:00,59.18,59.18,59.1,59.12,12017.0,55.8151,55.8151,55.7396,55.7585,12017.0
2022-07-29 14:45:00,59.12,59.15,59.08,59.14,13650.0,55.7585,55.7868,55.7207,55.7773,13650.0
2022-07-29 14:50:00,59.13,59.2,59.12,59.2,7055.0,55.7679,55.8339,55.7585,55.8339,7055.0
2022-07-29 14:55:00,59.2,59.23,59.14,59.15,14686.0,55.8339,55.8622,55.7773,55.7868,14686.0
2022-07-29 15:00:00,59.14,59.21,59.13,59.18,14095.0,55.7773,55.8434,55.7679,55.8151,14095.0
2022-07-29 15:05:00,59.19,59.21,59.13,59.15,13667.0,55.8245,55.8434,55.7679,55.7868,13667.0
2022-07-29 15:10:00,59.16,59.18,59.1,59.15,14622.0,55.7962,55.8151,55.7396,55.7868,14622.0
2022-07-29 15:15:00,59.16,59.2,59.14,59.18,9998.0,55.7962,55.8339,55.7773,55.8151,9998.0
2022-07-29 15:20:00,59.17,59.24,59.17,59.22,8911.0,55.8056,55.8716,55.8056,55.8528,8911.0
2022-07-29 15:25:00,59.23,59.28,59.21,59.28,14008.0,55.8622,55.9094,55.8434,55.9094,14008.0
2022-07-29 15:30:00,59.27,59.31,59.22,59.29,19175.0,55.8999,55.9377,55.8528,55.9188,19175.0
2022-07-29 15:35:00,59.29,59.36,59.27,59.34,31147.0,55.9188,55.9848,55.8999,55.966,31147.0
2022-07-29 15:40:00,59.34,59.4,59.3,59.37,38579.0,55.966,56.0225,55.9282,55.9943,38579.0
2022-07-29 15:45:00,59.35,59.45,59.35,59.43,43415.0,55.9754,56.0697,55.9754,56.0508,43415.0
2022-07-29 15:50:00,59.44,59.5,59.4,59.4,90752.0,56.0603,56.1169,56.0225,56.0225,90752.0
2022-07-29 15:55:00,59.41,59.74,59.38,59.57,370151.0,56.032,56.3432,56.0037,56.1829,370151.0
2022-08-01 09:30:00,59.49,60.24,59.23,59.91,107282.0,56.1074,56.8148,55.8622,56.5036,107282.0
2022-08-01 09:35:00,59.9,59.95,59.5,59.58,31658.0,56.4941,56.5413,56.1169,56.1923,31658.0
2022-08-01 09:40:00,59.56,59.86,59.56,59.77,24686.0,56.1735,56.4564,56.1735,56.3715,24686.0
2022-08-01 09:45:00,59.75,59.77,59.6,59.76,20358.0,56.3526,56.3715,56.2112,56.3621,20358.0
2022-08-01 09:50:00,59.78,60.09,59.73,60.07,59438.0,56.3809,56.6733,56.3338,56.6545,59438.0
2022-08-01 09:55:00,60.06,60.25,60.04,60.25,15579.0,56.645,56.8242,56.6262,56.8242,15579.0
2022-08-01 10:00:00,60.22,60.33,60.18,60.3,14009.0,56.7959,56.8997,56.7582,56.8714,14009.0
2022-08-01 10:05:00,60.32,60.35,60.1,60.19,22631.0,56.8902,56.9185,56.6827,56.7676,22631.0
2022-08-01 10:10:00,60.19,60.51,60.19,60.49,10083.0,56.7676,57.0694,56.7676,57.0506,10083.0
2022-08-01 10:15:00,60.49,60.53,60.24,60.24,11715.0,57.0506,57.0883,56.8148,56.8148,11715.0
2022-08-01 10:20:00,60.25,60.28,60.17,60.25,20046.0,56.8242,56.8525,56.7488,56.8242,20046.0
2022-08-01 10:25:00,60.25,60.26,60.15,60.18,16862.0,56.8242,56.8337,56.7299,56.7582,16862.0
2022-08-01 10:30:00,60.18,60.2,60.03,60.08,45256.0,56.7582,56.7771,56.6167,56.6639,45256.0
2022-08-01 10:35:00,60.09,60.16,60.02,60.16,11682.0,56.6733,56.7393,56.6073,56.7393,11682.0
2022-08-01 10:40:00,60.18,60.23,60.12,60.13,17936.0,56.7582,56.8054,56.7016,56.711,17936.0
2022-08-01 10:45:00,60.13,60.46,60.08,60.46,78329.0,56.711,57.0223,56.6639,57.0223,78329.0
2022-08-01 10:50:00,60.46,60.48,60.41,60.42,16244.0,57.0223,57.0411,56.9751,56.9846,16244.0
2022-08-01 10:55:00,60.43,60.47,60.39,60.46,18048.0,56.994,57.0317,56.9563,57.0223,18048.0
2022-08-01 11:00:00,60.46,60.58,60.43,60.43,37531.0,57.0223,57.1355,56.994,56.994,37531.0
2022-08-01 11:05:00,60.44,60.47,60.35,60.47,25850.0,57.0034,57.0317,56.9185,57.0317,25850.0
2022-08-01 11:10:00,60.46,60.52,60.44,60.52,10763.0,57.0223,57.0789,57.0034,57.0789,10763.0
2022-08-01 11:15:00,60.53,60.54,60.35,60.35,19891.0,57.0883,57.0977,56.9185,56.9185,19891.0
2022-08-01 11:20:00,60.34,60.51,60.34,60.51,11089.0,56.9091,57.0694,56.9091,57.0694,11089.0
2022-08-01 11:25:00,60.52,60.61,60.51,60.61,10000.0,57.0789,57.1637,57.0694,57.1637,10000.0
2022-08-01 11:30:00,60.59,60.59,60.51,60.53,8163.0,57.1449,57.1449,57.0694,57.0883,8163.0
2022-08-01 11:35:00,60.54,60.58,60.51,60.51,11734.0,57.0977,57.1355,57.0694,57.0694,11734.0
2022-08-01 11:40:00,60.51,60.59,60.51,60.56,8661.0,57.0694,57.1449,57.0694,57.1166,8661.0
2022-08-01 11:45:00,60.55,60.6,60.55,60.58,10146.0,57.1072,57.1543,57.1072,57.1355,10146.0
2022-08-01 11:50:00,60.56,60.65,60.56,60.6,17013.0,57.1166,57.2015,57.1166,57.1543,17013.0
2022-08-01 11:55:00,60.59,60.59,60.41,60.45,40508.0,57.1449,57.1449,56.9751,57.0128,40508.0
2022-08-01 12:00:00,60.45,60.45,60.33,60.38,19772.0,57.0128,57.0128,56.8997,56.9468,19772.0
2022-08-01 12:05:00,60.38,60.43,60.35,60.38,14841.0,56.9468,56.994,56.9185,56.9468,14841.0
2022-08-01 12:10:00,60.37,60.43,60.36,60.39,16520.0,56.9374,56.994,56.928,56.9563,16520.0
2022-08-01 12:15:00,60.39,60.48,60.37,60.46,7945.0,56.9563,57.0411,56.9374,57.0223,7945.0
2022-08-01 12:20:00,60.46,60.49,60.45,60.45,8849.0,57.0223,57.0506,57.0128,57.0128,8849.0
2022-08-01 12:25:00,60.46,60.48,60.43,60.44,11027.0,57.0223,57.0411,56.994,57.0034,11027.0
2022-08-01 12:30:00,60.43,60.46,60.39,60.46,9346.0,56.994,57.0223,56.9563,57.0223,9346.0
2022-08-01 12:35:00,60.47,60.61,60.47,60.52,24949.0,57.0317,57.1637,57.0317,57.0789,24949.0
2022-08-01 12:40:00,60.52,60.57,60.48,60.57,37034.0,57.0789,57.126,57.0411,57.126,37034.0
2022-08-01 12:45:00,60.56,60.59,60.47,60.49,17467.0,57.1166,57.1449,57.0317,57.0506,17467.0
2022-08-01 12:50:00,60.49,60.49,60.43,60.45,33079.0,57.0506,57.0506,56.994,57.0128,33079.0
2022-08-01 12:55:00,60.44,60.45,60.35,60.35,7466.0,57.0034,57.0128,56.9185,56.9185,7466.0
2022-08-01 13:00:00,60.32,60.32,60.13,60.15,18339.0,56.8902,56.8902,56.711,56.7299,18339.0
2022-08-01 13:05:00,60.15,60.25,60.14,60.22,15407.0,56.7299,56.8242,56.7205,56.7959,15407.0
2022-08-01 13:10:00,60.22,60.28,60.21,60.24,13353.0,56.7959,56.8525,56.7865,56.8148,13353.0
2022-08-01 13:15:00,60.26,60.28,60.07,60.1,10472.0,56.8337,56.8525,56.6545,56.6827,10472.0
2022-08-01 13:20:00,60.08,60.18,60.07,60.1,33155.0,56.6639,56.7582,56.6545,56.6827,33155.0
2022-08-01 13:25:00,60.11,60.13,60.05,60.11,14929.0,56.6922,56.711,56.6356,56.6922,14929.0
2022-08-01 13:30:00,60.1,60.12,60.05,60.05,11569.0,56.6827,56.7016,56.6356,56.6356,11569.0
2022-08-01 13:35:00,60.05,60.17,60.04,60.11,38353.0,56.6356,56.7488,56.6262,56.6922,38353.0
2022-08-01 13:40:00,60.11,60.18,60.11,60.12,11283.0,56.6922,56.7582,56.6922,56.7016,11283.0
2022-08-01 13:45:00,60.12,60.12,59.96,60.0,17844.0,56.7016,56.7016,56.5507,56.5884,17844.0
2022-08-01 13:50:00,60.0,60.04,59.97,60.02,10788.0,56.5884,56.6262,56.5601,56.6073,10788.0
2022-08-01 13:55:00,60.02,60.06,59.98,60.04,10930.0,56.6073,56.645,56.5696,56.6262,10930.0
2022-08-01 14:00:00,60.04,60.04,59.86,59.88,16335.0,56.6262,56.6262,56.4564,56.4753,16335.0
2022-08-01 14:05:00,59.87,60.01,59.87,60.01,12076.0,56.4658,56.5979,56.4658,56.5979,12076.0
2022-08-01 14:10:00,60.01,60.07,60.0,60.07,15066.0,56.5979,56.6545,56.5884,56.6545,15066.0
2022-08-01 14:15:00,60.08,60.14,60.04,60.07,14665.0,56.6639,56.7205,56.6262,56.6545,14665.0
2022-08-01 14:20:00,60.06,60.1,60.03,60.07,15545.0,56.645,56.6827,56.6167,56.6545,15545.0
2022-08-01 14:25:00,60.08,60.1,60.01,60.1,12439.0,56.6639,56.6827,56.5979,56.6827,12439.0
2022-08-01 14:30:00,60.1,60.2,60.09,60.2,11215.0,56.6827,56.7771,56.6733,56.7771,11215.0
2022-08-01 14:35:00,60.2,60.21,60.14,60.15,17510.0,56.7771,56.7865,56.7205,56.7299,17510.0
2022-08-01 14:40:00,60.16,60.19,60.1,60.13,21317.0,56.7393,56.7676,56.6827,56.711,21317.0
2022-08-01 14:45:00,60.12,60.16,60.07,60.07,18205.0,56.7016,56.7393,56.6545,56.6545,18205.0
2022-08-01 14:50:00,60.07,60.19,60.07,60.17,12087.0,56.6545,56.7676,56.6545,56.7488,12087.0
2022-08-01 14:55:00,60.19,60.26,60.18,60.2,20276.0,56.7676,56.8337,56.7582,56.7771,20276.0
2022-08-01 15:00:00,60.21,60.22,60.14,60.17,28795.0,56.7865,56.7959,56.7205,56.7488,28795.0
2022-08-01 15:05:00,60.18,60.22,60.18,60.2,15136.0,56.7582,56.7959,56.7582,56.7771,15136.0
2022-08-01 15:10:00,60.21,60.26,60.19,60.26,13545.0,56.7865,56.8337,56.7676,56.8337,13545.0
2022-08-01 15:15:00,60.26,60.27,60.22,60.23,17946.0,56.8337,56.8431,56.7959,56.8054,17946.0
2022-08-01 15:20:00,60.23,60.33,60.2,60.32,22863.0,56.8054,56.8997,56.7771,56.8902,22863.0
2022-08-01 15:25:00,60.31,60.32,60.27,60.3,30416.0,56.8808,56.8902,56.8431,56.8714,30416.0
2022-08-01 15:30:00,60.3,60.35,60.28,60.32,30487.0,56.8714,56.9185,56.8525,56.8902,30487.0
2022-08-01 15:35:00,60.32,60.33,60.28,60.32,30346.0,56.8902,56.8997,56.8525,56.8902,30346.0
2022-08-01 15:40:00,60.32,60.33,60.23,60.23,52945.0,56.8902,56.8997,56.8054,56.8054,52945.0
2022-08-01 15:45:00,60.23,60.3,60.21,60.26,53087.0,56.8054,56.8714,56.7865,56.8337,53087.0
2022-08-01 15:50:00,60.27,60.33,60.26,60.32,50700.0,56.8431,56.8997,56.8337,56.8902,50700.0
2022-08-01 15:55:00,60.32,60.39,60.27,60.31,165785.0,56.8902,56.9563,56.8431,56.8808,165785.0
2022-08-02 09:30:00,60.51,60.54,59.87,59.89,47547.0,57.0694,57.0977,56.4658,56.4847,47547.0
2022-08-02 09:35:00,59.91,59.97,59.39,59.52,16817.0,56.5036,56.5601,56.0131,56.1357,16817.0
2022-08-02 09:40:00,59.49,59.55,59.16,59.16,19406.0,56.1074,56.164,55.7962,55.7962,19406.0
2022-08-02 09:45:00,59.15,59.41,59.08,59.19,28829.0,55.7868,56.032,55.7207,55.8245,28829.0
2022-08-02 09:50:00,59.18,59.29,59.07,59.1,23789.0,55.8151,55.9188,55.7113,55.7396,23789.0
2022-08-02 09:55:00,59.1,59.26,59.05,59.25,16040.0,55.7396,55.8905,55.6925,55.8811,16040.0
2022-08-02 10:00:00,59.25,59.43,59.24,59.43,49523.0,55.8811,56.0508,55.8716,56.0508,49523.0
2022-08-02 10:05:00,59.43,59.48,59.27,59.32,19017.0,56.0508,56.098,55.8999,55.9471,19017.0
2022-08-02 10:10:00,59.34,59.44,59.26,59.44,41287.0,55.966,56.0603,55.8905,56.0603,41287.0
2022-08-02 10:15:00,59.45,59.52,59.41,59.47,61422.0,56.0697,56.1357,56.032,56.0886,61422.0
2022-08-02 10:20:00,59.46,59.51,59.44,59.5,28463.0,56.0791,56.1263,56.0603,56.1169,28463.0
2022-08-02 10:25:00,59.49,59.56,59.46,59.56,9874.0,56.1074,56.1735,56.0791,56.1735,9874.0
2022-08-02 10:30:00,59.56,59.66,59.5,59.58,60896.0,56.1735,56.2678,56.1169,56.1923,60896.0
2022-08-02 10:35:00,59.58,59.67,59.57,59.66,19936.0,56.1923,56.2772,56.1829,56.2678,19936.0
2022-08-02 10:40:00,59.65,59.76,59.65,59.7,19212.0,56.2583,56.3621,56.2583,56.3055,19212.0
2022-08-02 10:45:00,59.69,59.69,59.58,59.59,9012.0,56.2961,56.2961,56.1923,56.2017,9012.0
2022-08-02 10:50:00,59.58,59.64,59.57,59.6,14093.0,56.1923,56.2489,56.1829,56.2112,14093.0
2022-08-02 10:55:00,59.6,59.74,59.54,59.68,46410.0,56.2112,56.3432,56.1546,56.2866,46410.0
2022-08-02 11:00:00,59.68,59.76,59.68,59.69,16867.0,56.2866,56.3621,56.2866,56.2961,16867.0
2022-08-02 11:05:00,59.69,59.7,59.56,59.68,27028.0,56.2961,56.3055,56.1735,56.2866,27028.0
2022-08-02 11:10:00,59.68,59.8,59.68,59.8,14303.0,56.2866,56.3998,56.2866,56.3998,14303.0
2022-08-02 11:15:00,59.83,59.9,59.8,59.9,8573.0,56.4281,56.4941,56.3998,56.4941,8573.0
2022-08-02 11:20:00,59.9,59.92,59.83,59.92,7396.0,56.4941,56.513,56.4281,56.513,7396.0
2022-08-02 11:25:00,59.91,59.97,59.88,59.97,19525.0,56.5036,56.5601,56.4753,56.5601,19525.0
2022-08-02 11:30:00,59.97,59.98,59.84,59.85,12819.0,56.5601,56.5696,56.4375,56.447,12819.0
2022-08-02 11:35:00,59.84,59.9,59.82,59.83,13473.0,56.4375,56.4941,56.4187,56.4281,13473.0
2022-08-02 11:40:00,59.83,59.91,59.81,59.89,10383.0,56.4281,56.5036,56.4092,56.4847,10383.0
2022-08-02 11:45:00,59.89,59.9,59.77,59.77,10972.0,56.4847,56.4941,56.3715,56.3715,10972.0
2022-08-02 11:50:00,59.78,59.84,59.75,59.77,20162.0,56.3809,56.4375,56.3526,56.3715,20162.0
2022-08-02 11:55:00,59.77,59.81,59.75,59.77,13842.0,56.3715,56.4092,56.3526,56.3715,13842.0
2022-08-02 12:00:00,59.76,59.89,59.75,59.88,15491.0,56.3621,56.4847,56.3526,56.4753,15491.0
2022-08-02 12:05:00,59.86,59.9,59.84,59.86,16674.0,56.4564,56.4941,56.4375,56.4564,16674.0
2022-08-02 12:10:00,59.83,59.96,59.83,59.96,16472.0,56.4281,56.5507,56.4281,56.5507,16472.0
2022-08-02 12:15:00,59.95,60.02,59.95,59.98,12166.0,56.5413,56.6073,56.5413,56.5696,12166.0
2022-08-02 12:20:00,59.97,60.01,59.97,60.01,12720.0,56.5601,56.5979,56.5601,56.5979,12720.0
2022-08-02 12:25:00,60.01,60.08,59.96,60.08,16873.0,56.5979,56.6639,56.5507,56.6639,16873.0
2022-08-02 12:30:00,60.09,60.12,60.07,60.11,11196.0,56.6733,56.7016,56.6545,56.6922,11196.0
2022-08-02 12:35:00,60.12,60.23,60.1,60.2,58957.0,56.7016,56.8054,56.6827,56.7771,58957.0
2022-08-02 12:40:00,60.2,60.2,60.08,60.14,11936.0,56.7771,56.7771,56.6639,56.7205,11936.0
2022-08-02 12:45:00,60.14,60.19,60.06,60.14,57592.0,56.7205,56.7676,56.645,56.7205,57592.0
2022-08-02 12:50:00,60.14,60.2,60.12,60.19,27241.0,56.7205,56.7771,56.7016,56.7676,27241.0
2022-08-02 12:55:00,60.18,60.22,60.1,60.13,24219.0,56.7582,56.7959,56.6827,56.711,24219.0
2022-08-02 13:00:00,60.12,60.12,60.03,60.1,20557.0,56.7016,56.7016,56.6167,56.6827,20557.0
2022-08-02 13:05:00,60.09,60.09,59.99,60.01,17727.0,56.6733,56.6733,56.579,56.5979,17727.0
2022-08-02 13:10:00,60.01,60.02,59.99,60.0,18877.0,56.5979,56.6073,56.579,56.5884,18877.0
2022-08-02 13:15:00,60.0,60.02,59.9,59.9,29576.0,56.5884,56.6073,56.4941,56.4941,29576.0
2022-08-02 13:20:00,59.89,59.89,59.78,59.84,10636.0,56.4847,56.4847,56.3809,56.4375,10636.0
2022-08-02 13:25:00,59.83,59.89,59.79,59.8,55840.0,56.4281,56.4847,56.3904,56.3998,55840.0
2022-08-02 13:30:00,59.78,59.78,59.62,59.62,13423.0,56.3809,56.3809,56.23,56.23,13423.0
2022-08-02 13:35:00,59.62,59.66,59.54,59.66,36719.0,56.23,56.2678,56.1546,56.2678,36719.0
2022-08-02 13:40:00,59.67,59.75,59.61,59.75,17768.0,56.2772,56.3526,56.2206,56.3526,17768.0
2022-08-02 13:45:00,59.76,59.76,59.66,59.67,16291.0,56.3621,56.3621,56.2678,56.2772,16291.0
2022-08-02 13:50:00,59.66,59.72,59.63,59.64,14529.0,56.2678,56.3244,56.2395,56.2489,14529.0
2022-08-02 13:55:00,59.64,59.65,59.6,59.63,15783.0,56.2489,56.2583,56.2112,56.2395,15783.0
2022-08-02 14:00:00,59.63,59.63,59.52,59.52,17075.0,56.2395,56.2395,56.1357,56.1357,17075.0
2022-08-02 14:05:00,59.53,59.65,59.51,59.64,14557.0,56.1452,56.2583,56.1263,56.2489,14557.0
2022-08-02 14:10:00,59.65,59.78,59.63,59.72,96447.0,56.2583,56.3809,56.2395,56.3244,96447.0
2022-08-02 14:15:00,59.73,59.73,59.61,59.62,71526.0,56.3338,56.3338,56.2206,56.23,71526.0
2022-08-02 14:20:00,59.61,59.66,59.55,59.65,20090.0,56.2206,56.2678,56.164,56.2583,20090.0
2022-08-02 14:25:00,59.65,59.79,59.65,59.78,182027.0,56.2583,56.3904,56.2583,56.3809,182027.0
2022-08-02 14:30:00,59.78,59.81,59.69,59.72,25451.0,56.3809,56.4092,56.2961,56.3244,25451.0
2022-08-02 14:35:00,59.72,59.77,59.69,59.74,36285.0,56.3244,56.3715,56.2961,56.3432,36285.0
2022-08-02 14:40:00,59.75,59.78,59.74,59.76,15115.0,56.3526,56.3809,56.3432,56.3621,15115.0
2022-08-02 14:45:00,59.76,59.79,59.69,59.79,23532.0,56.3621,56.3904,56.2961,56.3904,23532.0
2022-08-02 14:50:00,59.79,59.87,59.78,59.87,22841.0,56.3904,56.4658,56.3809,56.4658,22841.0
2022-08-02 14:55:00,59.87,59.93,59.86,59.91,45775.0,56.4658,56.5224,56.4564,56.5036,45775.0
2022-08-02 15:00:00,59.92,60.02,59.91,60.0,39412.0,56.513,56.6073,56.5036,56.5884,39412.0
2022-08-02 15:05:00,60.0,60.04,59.98,59.98,48686.0,56.5884,56.6262,56.5696,56.5696,48686.0
2022-08-02 15:10:00,59.98,59.98,59.91,59.93,57722.0,56.5696,56.5696,56.5036,56.5224,57722.0
2022-08-02 15:15:00,59.93,59.95,59.79,59.8,34286.0,56.5224,56.5413,56.3904,56.3998,34286.0
2022-08-02 15:20:00,59.8,59.81,59.74,59.8,42286.0,56.3998,56.4092,56.3432,56.3998,42286.0
2022-08-02 15:25:00,59.8,59.84,59.79,59.84,21771.0,56.3998,56.4375,56.3904,56.4375,21771.0
2022-08-02 15:30:00,59.84,59.86,59.79,59.85,36223.0,56.4375,56.4564,56.3904,56.447,36223.0
2022-08-02 15:35:00,59.84,59.89,59.83,59.88,39919.0,56.4375,56.4847,56.4281,56.4753,39919.0
2022-08-02 15:40:00,59.88,59.89,59.79,59.84,76595.0,56.4753,56.4847,56.3904,56.4375,76595.0
2022-08-02 15:45:00,59.84,59.85,59.82,59.83,103861.0,56.4375,56.447,56.4187,56.4281,103861.0
2022-08-02 15:50:00,59.83,59.83,59.74,59.76,143087.0,56.4281,56.4281,56.3432,56.3621,143087.0
2022-08-02 15:55:00,59.76,59.77,59.7,59.77,182138.0,56.3621,56.3715,56.3055,56.3715,182138.0
2022-08-03 09:30:00,60.17,60.27,59.7,59.72,60841.0,56.7488,56.8431,56.3055,56.3244,60841.0
2022-08-03 09:35:00,59.72,60.02,59.72,59.9,99997.0,56.3244,56.6073,56.3244,56.4941,99997.0
2022-08-03 09:40:00,59.8,59.91,59.72,59.75,125449.0,56.3998,56.5036,56.3244,56.3526,125449.0
2022-08-03 09:45:00,59.76,60.06,59.75,60.06,10149.0,56.3621,56.645,56.3526,56.645,10149.0
2022-08-03 09:50:00,60.03,60.12,59.82,59.85,14652.0,56.6167,56.7016,56.4187,56.447,14652.0
2022-08-03 09:55:00,59.81,59.94,59.73,59.85,17994.0,56.4092,56.5318,56.3338,56.447,17994.0
2022-08-03 10:00:00,59.82,59.92,59.82,59.91,17743.0,56.4187,56.513,56.4187,56.5036,17743.0
2022-08-03 10:05:00,59.91,59.93,59.73,59.77,48472.0,56.5036,56.5224,56.3338,56.3715,48472.0
2022-08-03 10:10:00,59.75,59.79,59.69,59.77,49299.0,56.3526,56.3904,56.2961,56.3715,49299.0
2022-08-03 10:15:00,59.78,59.79,59.59,59.6,21914.0,56.3809,56.3904,56.2017,56.2112,21914.0
2022-08-03 10:20:00,59.59,59.67,59.58,59.67,18217.0,56.2017,56.2772,56.1923,56.2772,18217.0
2022-08-03 10:25:00,59.68,59.68,59.55,59.67,36666.0,56.2866,56.2866,56.164,56.2772,36666.0
2022-08-03 10:30:00,59.68,59.73,59.56,59.62,80735.0,56.2866,56.3338,56.1735,56.23,80735.0
2022-08-03 10:35:00,59.61,59.67,59.5,59.5,17283.0,56.2206,56.2772,56.1169,56.1169,17283.0
2022-08-03 10:40:00,59.5,59.5,59.36,59.43,16599.0,56.1169,56.1169,55.9848,56.0508,16599.0
2022-08-03 10:45:00,59.42,59.73,59.42,59.72,19776.0,56.0414,56.3338,56.0414,56.3244,19776.0
2022-08-03 10:50:00,59.7,59.71,59.54,59.55,43465.0,56.3055,56.3149,56.1546,56.164,43465.0
2022-08-03 10:55:00,59.55,59.6,59.49,59.56,13396.0,56.164,56.2112,56.1074,56.1735,13396.0
2022-08-03 11:00:00,59.57,59.71,59.56,59.67,25673.0,56.1829,56.3149,56.1735,56.2772,25673.0
2022-08-03 11:05:00,59.67,59.72,59.62,59.71,45117.0,56.2772,56.3244,56.23,56.3149,45117.0
2022-08-03 11:10:00,59.72,59.74,59.63,59.66,20319.0,56.3244,56.3432,56.2395,56.2678,20319.0
2022-08-03 11:15:00,59.68,59.68,59.63,59.63,14539.0,56.2866,56.2866,56.2395,56.2395,14539.0
2022-08-03 11:20:00,59.61,59.64,59.53,59.6,16490.0,56.2206,56.2489,56.1452,56.2112,16490.0
2022-08-03 11:25:00,59.57,59.63,59.56,59.61,11315.0,56.1829,56.2395,56.1735,56.2206,11315.0
2022-08-03 11:30:00,59.6,59.63,59.57,59.59,19465.0,56.2112,56.2395,56.1829,56.2017,19465.0
2022-08-03 11:35:00,59.59,59.72,59.58,59.66,23628.0,56.2017,56.3244,56.1923,56.2678,23628.0
2022-08-03 11:40:00,59.67,59.75,59.65,59.65,27087.0,56.2772,56.3526,56.2583,56.2583,27087.0
2022-08-03 11:45:00,59.64,59.69,59.61,59.63,19375.0,56.2489,56.2961,56.2206,56.2395,19375.0
2022-08-03 11:50:00,59.64,59.74,59.64,59.74,13298.0,56.2489,56.3432,56.2489,56.3432,13298.0
2022-08-03 11:55:00,59.74,59.83,59.74,59.82,20213.0,56.3432,56.4281,56.3432,56.4187,20213.0
2022-08-03 12:00:00,59.81,59.89,59.8,59.88,22709.0,56.4092,56.4847,56.3998,56.4753,22709.0
2022-08-03 12:05:00,59.89,59.9,59.77,59.77,17530.0,56.4847,56.4941,56.3715,56.3715,17530.0
2022-08-03 12:10:00,59.76,59.84,59.75,59.82,10636.0,56.3621,56.4375,56.3526,56.4187,10636.0
2022-08-03 12:15:00,59.82,59.84,59.76,59.84,11584.0,56.4187,56.4375,56.3621,56.4375,11584.0
2022-08-03 12:20:00,59.85,59.95,59.85,59.95,7857.0,56.447,56.5413,56.447,56.5413,7857.0
2022-08-03 12:25:00,59.95,60.01,59.94,60.0,11239.0,56.5413,56.5979,56.5318,56.5884,11239.0
2022-08-03 12:30:00,60.02,60.16,60.02,60.14,8826.0,56.6073,56.7393,56.6073,56.7205,8826.0
2022-08-03 12:35:00,60.15,60.19,60.08,60.08,9968.0,56.7299,56.7676,56.6639,56.6639,9968.0
2022-08-03 12:40:00,60.06,60.11,60.05,60.06,9242.0,56.645,56.6922,56.6356,56.645,9242.0
2022-08-03 12:45:00,60.06,60.07,59.97,60.03,14665.0,56.645,56.6545,56.5601,56.6167,14665.0
2022-08-03 12:50:00,60.03,60.05,59.97,60.04,6732.0,56.6167,56.6356,56.5601,56.6262,6732.0
2022-08-03 12:55:00,60.04,60.06,60.0,60.03,6879.0,56.6262,56.645,56.5884,56.6167,6879.0
2022-08-03 13:00:00,60.03,60.06,60.0,60.01,6558.0,56.6167,56.645,56.5884,56.5979,6558.0
2022-08-03 13:05:00,60.01,60.01,59.9,59.93,11323.0,56.5979,56.5979,56.4941,56.5224,11323.0
2022-08-03 13:10:00,59.93,59.97,59.91,59.95,14875.0,56.5224,56.5601,56.5036,56.5413,14875.0
2022-08-03 13:15:00,59.96,60.02,59.95,59.96,19740.0,56.5507,56.6073,56.5413,56.5507,19740.0
2022-08-03 13:20:00,59.96,59.96,59.89,59.93,54337.0,56.5507,56.5507,56.4847,56.5224,54337.0
2022-08-03 13:25:00,59.93,60.07,59.92,60.05,9502.0,56.5224,56.6545,56.513,56.6356,9502.0
2022-08-03 13:30:00,60.05,60.08,60.02,60.02,8532.0,56.6356,56.6639,56.6073,56.6073,8532.0
2022-08-03 13:35:00,60.01,60.06,59.98,60.03,28806.0,56.5979,56.645,56.5696,56.6167,28806.0
2022-08-03 13:40:00,60.03,60.05,59.96,59.99,12069.0,56.6167,56.6356,56.5507,56.579,12069.0
2022-08-03 13:45:00,60.0,60.1,60.0,60.09,23236.0,56.5884,56.6827,56.5884,56.6733,23236.0
2022-08-03 13:50:00,60.08,60.08,60.04,60.06,9730.0,56.6639,56.6639,56.6262,56.645,9730.0
2022-08-03 13:55:00,60.06,60.07,59.99,59.99,7469.0,56.645,56.6545,56.579,56.579,7469.0
2022-08-03 14:00:00,59.99,60.01,59.97,60.0,10331.0,56.579,56.5979,56.5601,56.5884,10331.0
2022-08-03 14:05:00,60.0,60.04,59.99,60.04,8683.0,56.5884,56.6262,56.579,56.6262,8683.0
2022-08-03 14:10:00,60.05,60.1,60.05,60.09,23534.0,56.6356,56.6827,56.6356,56.6733,23534.0
2022-08-03 14:15:00,60.08,60.13,60.04,60.07,9630.0,56.6639,56.711,56.6262,56.6545,9630.0
2022-08-03 14:20:00,60.06,60.14,60.04,60.13,11156.0,56.645,56.7205,56.6262,56.711,11156.0
2022-08-03 14:25:00,60.14,60.22,60.13,60.2,14077.0,56.7205,56.7959,56.711,56.7771,14077.0
2022-08-03 14:30:00,60.19,60.22,60.15,60.22,10318.0,56.7676,56.7959,56.7299,56.7959,10318.0
2022-08-03 14:35:00,60.23,60.23,60.12,60.12,61807.0,56.8054,56.8054,56.7016,56.7016,61807.0
2022-08-03 14:40:00,60.13,60.14,60.02,60.04,14398.0,56.711,56.7205,56.6073,56.6262,14398.0
2022-08-03 14:45:00,60.04,60.13,60.03,60.12,15450.0,56.6262,56.711,56.6167,56.7016,15450.0
2022-08-03 14:50:00,60.13,60.18,60.12,60.18,13719.0,56.711,56.7582,56.7016,56.7582,13719.0
2022-08-03 14:55:00,60.18,60.2,60.15,60.16,12219.0,56.7582,56.7771,56.7299,56.7393,12219.0
2022-08-03 15:00:00,60.16,60.2,60.13,60.2,20364.0,56.7393,56.7771,56.711,56.7771,20364.0
2022-08-03 15:05:00,60.2,60.23,60.18,60.19,17827.0,56.7771,56.8054,56.7582,56.7676,17827.0
2022-08-03 15:10:00,60.18,60.21,60.12,60.16,45315.0,56.7582,56.7865,56.7016,56.7393,45315.0
2022-08-03 15:15:00,60.16,60.24,60.15,60.24,55575.0,56.7393,56.8148,56.7299,56.8148,55575.0
2022-08-03 15:20:00,60.25,60.27,60.22,60.23,16937.0,56.8242,56.8431,56.7959,56.8054,16937.0
2022-08-03 15:25:00,60.23,60.24,60.18,60.21,20197.0,56.8054,56.8148,56.7582,56.7865,20197.0
2022-08-03 15:30:00,60.21,60.21,60.14,60.19,19363.0,56.7865,56.7865,56.7205,56.7676,19363.0
2022-08-03 15:35:00,60.2,60.33,60.19,60.31,39029.0,56.7771,56.8997,56.7676,56.8808,39029.0
2022-08-03 15:40:00,60.32,60.39,60.31,60.39,29866.0,56.8902,56.9563,56.8808,56.9563,29866.0
2022-08-03 15:45:00,60.38,60.41,60.31,60.35,36210.0,56.9468,56.9751,56.8808,56.9185,36210.0
2022-08-03 15:50:00,60.35,60.4,60.3,60.4,55565.0,56.9185,56.9657,56.8714,56.9657,55565.0
2022-08-03 15:55:00,60.39,60.4,60.15,60.18,167383.0,56.9563,56.9657,56.7299,56.7582,167383.0
2022-08-04 09:30:00,60.4,60.62,60.36,60.54,32257.0,56.9657,57.1732,56.928,57.0977,32257.0
2022-08-04 09:35:00,60.53,60.93,60.44,60.85,22604.0,57.0883,57.4656,57.0034,57.3901,22604.0
2022-08-04 09:40:00,60.86,60.91,60.69,60.78,76200.0,57.3995,57.4467,57.2392,57.3241,76200.0
2022-08-04 09:45:00,60.78,61.12,60.65,61.06,55143.0,57.3241,57.6448,57.2015,57.5882,55143.0
2022-08-04 09:50:00,61.07,61.18,60.97,61.14,9282.0,57.5976,57.7013,57.5033,57.6636,9282.0
2022-08-04 09:55:00,61.08,61.11,60.89,60.89,54854.0,57.607,57.6353,57.4278,57.4278,54854.0
2022-08-04 10:00:00,60.89,61.13,60.86,60.92,11533.0,57.4278,57.6542,57.3995,57.4561,11533.0
2022-08-04 10:05:00,60.92,61.05,60.87,61.02,17313.0,57.4561,57.5787,57.409,57.5504,17313.0
2022-08-04 10:10:00,61.03,61.06,60.89,61.04,22844.0,57.5599,57.5882,57.4278,57.5693,22844.0
2022-08-04 10:15:00,61.02,61.06,60.93,60.95,10181.0,57.5504,57.5882,57.4656,57.4844,10181.0
2022-08-04 10:20:00,60.93,60.97,60.66,60.7,16628.0,57.4656,57.5033,57.2109,57.2486,16628.0
2022-08-04 10:25:00,60.7,60.74,60.62,60.67,13599.0,57.2486,57.2864,57.1732,57.2203,13599.0
2022-08-04 10:30:00,60.69,60.82,60.66,60.73,10435.0,57.2392,57.3618,57.2109,57.2769,10435.0
2022-08-04 10:35:00,60.71,60.86,60.69,60.8,23068.0,57.2581,57.3995,57.2392,57.3429,23068.0
2022-08-04 10:40:00,60.83,60.96,60.82,60.89,6814.0,57.3712,57.4938,57.3618,57.4278,6814.0
2022-08-04 10:45:00,60.88,61.09,60.88,61.05,8957.0,57.4184,57.6165,57.4184,57.5787,8957.0
2022-08-04 10:50:00,61.04,61.05,60.97,60.98,4889.0,57.5693,57.5787,57.5033,57.5127,4889.0
2022-08-04 10:55:00,60.96,60.98,60.91,60.91,9302.0,57.4938,57.5127,57.4467,57.4467,9302.0
2022-08-04 11:00:00,60.91,60.92,60.84,60.91,11122.0,57.4467,57.4561,57.3807,57.4467,11122.0
2022-08-04 11:05:00,60.91,61.07,60.9,61.07,14039.0,57.4467,57.5976,57.4373,57.5976,14039.0
2022-08-04 11:10:00,61.08,61.11,60.84,60.84,22653.0,57.607,57.6353,57.3807,57.3807,22653.0
2022-08-04 11:15:00,60.82,60.88,60.7,60.71,10450.0,57.3618,57.4184,57.2486,57.2581,10450.0
2022-08-04 11:20:00,60.73,60.81,60.65,60.69,7361.0,57.2769,57.3524,57.2015,57.2392,7361.0
2022-08-04 11:25:00,60.68,60.72,60.56,60.56,6125.0,57.2298,57.2675,57.1166,57.1166,6125.0
2022-08-04 11:30:00,60.54,60.66,60.49,60.66,38406.0,57.0977,57.2109,57.0506,57.2109,38406.0
2022-08-04 11:35:00,60.67,60.79,60.62,60.77,51002.0,57.2203,57.3335,57.1732,57.3147,51002.0
2022-08-04 11:40:00,60.75,60.77,60.54,60.57,31483.0,57.2958,57.3147,57.0977,57.126,31483.0
2022-08-04 11:45:00,60.53,60.57,60.51,60.51,5291.0,57.0883,57.126,57.0694,57.0694,5291.0
2022-08-04 11:50:00,60.52,60.65,60.48,60.65,7439.0,57.0789,57.2015,57.0411,57.2015,7439.0
2022-08-04 11:55:00,60.66,60.68,60.63,60.64,9088.0,57.2109,57.2298,57.1826,57.192,9088.0
2022-08-04 12:00:00,60.65,60.76,60.63,60.7,4898.0,57.2015,57.3052,57.1826,57.2486,4898.0
2022-08-04 12:05:00,60.67,60.69,60.57,60.57,3722.0,57.2203,57.2392,57.126,57.126,3722.0
2022-08-04 12:10:00,60.59,60.6,60.5,60.52,4311.0,57.1449,57.1543,57.06,57.0789,4311.0
2022-08-04 12:15:00,60.49,60.58,60.49,60.58,5000.0,57.0506,57.1355,57.0506,57.1355,5000.0
2022-08-04 12:20:00,60.57,60.59,60.55,60.57,4732.0,57.126,57.1449,57.1072,57.126,4732.0
2022-08-04 12:25:00,60.58,60.58,60.49,60.5,3732.0,57.1355,57.1355,57.0506,57.06,3732.0
2022-08-04 12:30:00,60.5,60.53,60.42,60.53,88338.0,57.06,57.0883,56.9846,57.0883,88338.0
2022-08-04 12:35:00,60.54,60.65,60.5,60.63,11763.0,57.0977,57.2015,57.06,57.1826,11763.0
2022-08-04 12:40:00,60.67,60.67,60.6,60.61,11953.0,57.2203,57.2203,57.1543,57.1637,11953.0
2022-08-04 12:45:00,60.61,60.64,60.57,60.58,6539.0,57.1637,57.192,57.126,57.1355,6539.0
2022-08-04 12:50:00,60.57,60.59,60.45,60.45,6023.0,57.126,57.1449,57.0128,57.0128,6023.0
2022-08-04 12:55:00,60.42,60.48,60.33,60.33,7303.0,56.9846,57.0411,56.8997,56.8997,7303.0
2022-08-04 13:00:00,60.34,60.41,60.3,60.35,43604.0,56.9091,56.9751,56.8714,56.9185,43604.0
2022-08-04 13:05:00,60.34,60.38,60.33,60.34,6472.0,56.9091,56.9468,56.8997,56.9091,6472.0
2022-08-04 13:10:00,60.35,60.45,60.35,60.43,4541.0,56.9185,57.0128,56.9185,56.994,4541.0
2022-08-04 13:15:00,60.43,60.49,60.42,60.43,5492.0,56.994,57.0506,56.9846,56.994,5492.0
2022-08-04 13:20:00,60.43,60.43,60.34,60.39,5691.0,56.994,56.994,56.9091,56.9563,5691.0
2022-08-04 13:25:00,60.39,60.47,60.36,60.47,4616.0,56.9563,57.0317,56.928,57.0317,4616.0
2022-08-04 13:30:00,60.45,60.45,60.4,60.43,3298.0,57.0128,57.0128,56.9657,56.994,3298.0
2022-08-04 13:35:00,60.45,60.52,60.44,60.45,6610.0,57.0128,57.0789,57.0034,57.0128,6610.0
2022-08-04 13:40:00,60.46,60.47,60.39,60.47,3935.0,57.0223,57.0317,56.9563,57.0317,3935.0
2022-08-04 13:45:00,60.44,60.52,60.42,60.51,3107.0,57.0034,57.0789,56.9846,57.0694,3107.0
2022-08-04 13:50:00,60.5,60.5,60.45,60.48,2331.0,57.06,57.06,57.0128,57.0411,2331.0
2022-08-04 13:55:00,60.47,60.47,60.44,60.45,5276.0,57.0317,57.0317,57.0034,57.0128,5276.0
2022-08-04 14:00:00,60.45,60.53,60.45,60.52,4583.0,57.0128,57.0883,57.0128,57.0789,4583.0
2022-08-04 14:05:00,60.52,60.52,60.48,60.5,5629.0,57.0789,57.0789,57.0411,57.06,5629.0
2022-08-04 14:10:00,60.51,60.57,60.48,60.49,7824.0,57.0694,57.126,57.0411,57.0506,7824.0
2022-08-04 14:15:00,60.47,60.5,60.44,60.45,5739.0,57.0317,57.06,57.0034,57.0128,5739.0
2022-08-04 14:20:00,60.45,60.52,60.45,60.5,7085.0,57.0128,57.0789,57.0128,57.06,7085.0
2022-08-04 14:25:00,60.5,60.55,60.49,60.5,9492.0,57.06,57.1072,57.0506,57.06,9492.0
2022-08-04 14:30:00,60.5,60.62,60.49,60.62,10176.0,57.06,57.1732,57.0506,57.1732,10176.0
2022-08-04 14:35:00,60.62,60.7,60.59,60.67,8867.0,57.1732,57.2486,57.1449,57.2203,8867.0
2022-08-04 14:40:00,60.67,60.7,60.62,60.65,22874.0,57.2203,57.2486,57.1732,57.2015,22874.0
2022-08-04 14:45:00,60.63,60.63,60.58,60.6,4730.0,57.1826,57.1826,57.1355,57.1543,4730.0
2022-08-04 14:50:00,60.6,60.61,60.57,60.59,5895.0,57.1543,57.1637,57.126,57.1449,5895.0
2022-08-04 14:55:00,60.59,60.59,60.55,60.58,6165.0,57.1449,57.1449,57.1072,57.1355,6165.0
2022-08-04 15:00:00,60.58,60.58,60.53,60.56,8429.0,57.1355,57.1355,57.0883,57.1166,8429.0
2022-08-04 15:05:00,60.56,60.56,60.5,60.5,9114.0,57.1166,57.1166,57.06,57.06,9114.0
2022-08-04 15:10:00,60.49,60.5,60.45,60.46,8873.0,57.0506,57.06,57.0128,57.0223,8873.0
2022-08-04 15:15:00,60.45,60.46,60.4,60.45,12636.0,57.0128,57.0223,56.9657,57.0128,12636.0
2022-08-04 15:20:00,60.46,60.55,60.46,60.51,15045.0,57.0223,57.1072,57.0223,57.0694,15045.0
2022-08-04 15:25:00,60.5,60.52,60.42,60.43,10109.0,57.06,57.0789,56.9846,56.994,10109.0
2022-08-04 15:30:00,60.43,60.48,60.4,60.43,15015.0,56.994,57.0411,56.9657,56.994,15015.0
2022-08-04 15:35:00,60.42,60.42,60.34,60.35,11453.0,56.9846,56.9846,56.9091,56.9185,11453.0
2022-08-04 15:40:00,60.35,60.35,60.25,60.27,18613.0,56.9185,56.9185,56.8242,56.8431,18613.0
2022-08-04 15:45:00,60.25,60.28,60.18,60.22,28955.0,56.8242,56.8525,56.7582,56.7959,28955.0
2022-08-04 15:50:00,60.2,60.23,60.15,60.22,36843.0,56.7771,56.8054,56.7299,56.7959,36843.0
2022-08-04 15:55:00,60.21,60.25,60.16,60.23,85034.0,56.7865,56.8242,56.7393,56.8054,85034.0
2022-08-05 09:30:00,60.06,60.69,60.0,60.57,72580.0,56.645,57.2392,56.5884,57.126,72580.0
2022-08-05 09:35:00,60.56,60.72,60.48,60.51,48432.0,57.1166,57.2675,57.0411,57.0694,48432.0
2022-08-05 09:40:00,60.51,60.93,60.5,60.81,53132.0,57.0694,57.4656,57.06,57.3524,53132.0
2022-08-05 09:45:00,60.81,60.81,60.57,60.6,28507.0,57.3524,57.3524,57.126,57.1543,28507.0
2022-08-05 09:50:00,60.62,60.86,60.57,60.7,17367.0,57.1732,57.3995,57.126,57.2486,17367.0
2022-08-05 09:55:00,60.71,60.77,60.58,60.69,19863.0,57.2581,57.3147,57.1355,57.2392,19863.0
2022-08-05 10:00:00,60.69,60.88,60.64,60.78,16286.0,57.2392,57.4184,57.192,57.3241,16286.0
2022-08-05 10:05:00,60.81,60.82,60.67,60.75,16957.0,57.3524,57.3618,57.2203,57.2958,16957.0
2022-08-05 10:10:00,60.77,60.95,60.77,60.92,14719.0,57.3147,57.4844,57.3147,57.4561,14719.0
2022-08-05 10:15:00,60.92,60.97,60.82,60.88,17968.0,57.4561,57.5033,57.3618,57.4184,17968.0
2022-08-05 10:20:00,60.89,60.95,60.83,60.93,17760.0,57.4278,57.4844,57.3712,57.4656,17760.0
2022-08-05 10:25:00,60.92,61.04,60.83,61.01,19024.0,57.4561,57.5693,57.3712,57.541,19024.0
2022-08-05 10:30:00,61.02,61.02,60.77,60.86,20280.0,57.5504,57.5504,57.3147,57.3995,20280.0
2022-08-05 10:35:00,60.85,60.9,60.82,60.88,10726.0,57.3901,57.4373,57.3618,57.4184,10726.0
2022-08-05 10:40:00,60.87,60.98,60.87,60.94,13962.0,57.409,57.5127,57.409,57.475,13962.0
2022-08-05 10:45:00,60.94,61.0,60.89,60.89,7596.0,57.475,57.5316,57.4278,57.4278,7596.0
2022-08-05 10:50:00,60.9,60.98,60.9,60.98,8470.0,57.4373,57.5127,57.4373,57.5127,8470.0
2022-08-05 10:55:00,60.99,61.1,60.98,61.05,12431.0,57.5221,57.6259,57.5127,57.5787,12431.0
2022-08-05 11:00:00,61.04,61.04,60.95,60.96,7248.0,57.5693,57.5693,57.4844,57.4938,7248.0
2022-08-05 11:05:00,60.97,61.14,60.94,61.14,12963.0,57.5033,57.6636,57.475,57.6636,12963.0
2022-08-05 11:10:00,61.15,61.18,61.12,61.12,9563.0,57.673,57.7013,57.6448,57.6448,9563.0
2022-08-05 11:15:00,61.12,61.15,61.04,61.04,13917.0,57.6448,57.673,57.5693,57.5693,13917.0
2022-08-05 11:20:00,61.04,61.06,60.97,60.98,11137.0,57.5693,57.5882,57.5033,57.5127,11137.0
2022-08-05 11:25:00,60.99,61.05,60.88,60.9,38493.0,57.5221,57.5787,57.4184,57.4373,38493.0
2022-08-05 11:30:00,60.89,61.02,60.89,60.97,6821.0,57.4278,57.5504,57.4278,57.5033,6821.0
2022-08-05 11:35:00,60.99,61.0,60.92,60.95,5438.0,57.5221,57.5316,57.4561,57.4844,5438.0
2022-08-05 11:40:00,60.95,61.01,60.94,60.97,5835.0,57.4844,57.541,57.475,57.5033,5835.0
2022-08-05 11:45:00,60.96,61.0,60.94,60.94,5594.0,57.4938,57.5316,57.475,57.475,5594.0
2022-08-05 11:50:00,60.95,60.99,60.92,60.97,7572.0,57.4844,57.5221,57.4561,57.5033,7572.0
2022-08-05 11:55:00,60.97,60.97,60.88,60.93,7823.0,57.5033,57.5033,57.4184,57.4656,7823.0
2022-08-05 12:00:00,60.93,61.03,60.93,61.02,16641.0,57.4656,57.5599,57.4656,57.5504,16641.0
2022-08-05 12:05:00,61.03,61.04,60.95,61.0,8160.0,57.5599,57.5693,57.4844,57.5316,8160.0
2022-08-05 12:10:00,61.02,61.06,60.98,61.01,7038.0,57.5504,57.5882,57.5127,57.541,7038.0
2022-08-05 12:15:00,61.02,61.04,61.0,61.01,5168.0,57.5504,57.5693,57.5316,57.541,5168.0
2022-08-05 12:20:00,61.0,61.02,60.97,60.98,3496.0,57.5316,57.5504,57.5033,57.5127,3496.0
2022-08-05 12:25:00,60.98,61.0,60.95,60.98,5890.0,57.5127,57.5316,57.4844,57.5127,5890.0
2022-08-05 12:30:00,60.98,60.98,60.94,60.96,5757.0,57.5127,57.5127,57.475,57.4938,5757.0
2022-08-05 12:35:00,60.96,61.04,60.96,61.01,5523.0,57.4938,57.5693,57.4938,57.541,5523.0
2022-08-05 12:40:00,61.0,61.03,60.95,60.99,4285.0,57.5316,57.5599,57.4844,57.5221,4285.0
2022-08-05 12:45:00,60.99,61.07,60.99,61.06,17793.0,57.5221,57.5976,57.5221,57.5882,17793.0
2022-08-05 12:50:00,61.08,61.28,61.08,61.15,24678.0,57.607,57.7957,57.607,57.673,24678.0
2022-08-05 12:55:00,61.15,61.21,61.13,61.14,10276.0,57.673,57.7296,57.6542,57.6636,10276.0
2022-08-05 13:00:00,61.13,61.16,61.08,61.09,6254.0,57.6542,57.6825,57.607,57.6165,6254.0
2022-08-05 13:05:00,61.09,61.1,61.03,61.06,8148.0,57.6165,57.6259,57.5599,57.5882,8148.0
2022-08-05 13:10:00,61.05,61.09,61.05,61.09,4633.0,57.5787,57.6165,57.5787,57.6165,4633.0
2022-08-05 13:15:00,61.09,61.14,61.04,61.04,6379.0,57.6165,57.6636,57.5693,57.5693,6379.0
2022-08-05 13:20:00,61.05,61.09,61.04,61.05,5389.0,57.5787,57.6165,57.5693,57.5787,5389.0
2022-08-05 13:25:00,61.05,61.06,60.99,61.03,45326.0,57.5787,57.5882,57.5221,57.5599,45326.0
2022-08-05 13:30:00,61.02,61.12,60.99,61.09,13392.0,57.5504,57.6448,57.5221,57.6165,13392.0
2022-08-05 13:35:00,61.1,61.17,61.1,61.17,7443.0,57.6259,57.6919,57.6259,57.6919,7443.0
2022-08-05 13:40:00,61.19,61.2,61.14,61.17,4508.0,57.7108,57.7202,57.6636,57.6919,4508.0
2022-08-05 13:45:00,61.18,61.19,61.12,61.12,6725.0,57.7013,57.7108,57.6448,57.6448,6725.0
2022-08-05 13:50:00,61.12,61.12,61.1,61.1,8804.0,57.6448,57.6448,57.6259,57.6259,8804.0
2022-08-05 13:55:00,61.11,61.15,61.11,61.12,13596.0,57.6353,57.673,57.6353,57.6448,13596.0
2022-08-05 14:00:00,61.12,61.15,61.11,61.14,10225.0,57.6448,57.673,57.6353,57.6636,10225.0
2022-08-05 14:05:00,61.14,61.16,61.14,61.15,12416.0,57.6636,57.6825,57.6636,57.673,12416.0
2022-08-05 14:10:00,61.16,61.22,61.16,61.2,9536.0,57.6825,57.7391,57.6825,57.7202,9536.0
2022-08-05 14:15:00,61.2,61.24,61.19,61.23,11382.0,57.7202,57.7579,57.7108,57.7485,11382.0
2022-08-05 14:20:00,61.22,61.23,61.2,61.23,6438.0,57.7391,57.7485,57.7202,57.7485,6438.0
2022-08-05 14:25:00,61.22,61.24,61.14,61.16,18916.0,57.7391,57.7579,57.6636,57.6825,18916.0
2022-08-05 14:30:00,61.15,61.26,61.14,61.25,10789.0,57.673,57.7768,57.6636,57.7674,10789.0
2022-08-05 14:35:00,61.24,61.27,61.22,61.26,5268.0,57.7579,57.7862,57.7391,57.7768,5268.0
2022-08-05 14:40:00,61.26,61.33,61.25,61.32,14886.0,57.7768,57.8428,57.7674,57.8334,14886.0
2022-08-05 14:45:00,61.32,61.37,61.31,61.34,25178.0,57.8334,57.8805,57.8239,57.8522,25178.0
2022-08-05 14:50:00,61.34,61.41,61.32,61.41,8475.0,57.8522,57.9183,57.8334,57.9183,8475.0
2022-08-05 14:55:00,61.42,61.47,61.35,61.47,13413.0,57.9277,57.9749,57.8617,57.9749,13413.0
2022-08-05 15:00:00,61.48,61.52,61.44,61.47,15897.0,57.9843,58.022,57.9466,57.9749,15897.0
2022-08-05 15:05:00,61.47,61.47,61.4,61.45,12635.0,57.9749,57.9749,57.9088,57.956,12635.0
2022-08-05 15:10:00,61.45,61.48,61.4,61.41,10637.0,57.956,57.9843,57.9088,57.9183,10637.0
2022-08-05 15:15:00,61.4,61.45,61.39,61.41,18107.0,57.9088,57.956,57.8994,57.9183,18107.0
2022-08-05 15:20:00,61.42,61.43,61.28,61.3,18954.0,57.9277,57.9371,57.7957,57.8145,18954.0
2022-08-05 15:25:00,61.3,61.36,61.25,61.36,11015.0,57.8145,57.8711,57.7674,57.8711,11015.0
2022-08-05 15:30:00,61.35,61.38,61.34,61.36,9837.0,57.8617,57.89,57.8522,57.8711,9837.0
2022-08-05 15:35:00,61.36,61.42,61.36,61.41,13976.0,57.8711,57.9277,57.8711,57.9183,13976.0
2022-08-05 15:40:00,61.41,61.44,61.34,61.42,19965.0,57.9183,57.9466,57.8522,57.9277,19965.0
2022-08-05 15:45:00,61.43,61.51,61.43,61.46,33696.0,57.9371,58.0126,57.9371,57.9654,33696.0
2022-08-05 15:50:00,61.45,61.47,61.41,61.47,77537.0,57.956,57.9749,57.9183,57.9749,77537.0
2022-08-05 15:55:00,61.47,61.53,61.46,61.51,105862.0,57.9749,58.0314,57.9654,58.0126,105862.0
2022-08-08 09:30:00,61.69,62.07,61.65,61.91,30579.0,58.1823,58.5407,58.1446,58.3898,30579.0
2022-08-08 09:35:00,61.9,62.03,61.81,61.81,3928.0,58.3804,58.503,58.2955,58.2955,3928.0
2022-08-08 09:40:00,61.77,61.96,61.57,61.59,37215.0,58.2578,58.437,58.0692,58.088,37215.0
2022-08-08 09:45:00,61.57,61.86,61.5,61.86,22629.0,58.0692,58.3427,58.0031,58.3427,22629.0
2022-08-08 09:50:00,61.83,61.89,61.71,61.87,37372.0,58.3144,58.371,58.2012,58.3521,37372.0
2022-08-08 09:55:00,61.87,61.93,61.74,61.75,18250.0,58.3521,58.4087,58.2295,58.2389,18250.0
2022-08-08 10:00:00,61.77,61.95,61.76,61.94,7921.0,58.2578,58.4276,58.2484,58.4181,7921.0
2022-08-08 10:05:00,61.95,61.98,61.9,61.91,6043.0,58.4276,58.4559,58.3804,58.3898,6043.0
2022-08-08 10:10:00,61.87,61.98,61.76,61.79,5342.0,58.3521,58.4559,58.2484,58.2767,5342.0
2022-08-08 10:15:00,61.8,61.93,61.8,61.9,6429.0,58.2861,58.4087,58.2861,58.3804,6429.0
2022-08-08 10:20:00,61.91,61.97,61.89,61.95,5950.0,58.3898,58.4464,58.371,58.4276,5950.0
2022-08-08 10:25:00,61.94,62.01,61.93,62.0,15371.0,58.4181,58.4841,58.4087,58.4747,15371.0
2022-08-08 10:30:00,62.01,62.05,62.0,62.03,4091.0,58.4841,58.5219,58.4747,58.503,4091.0
2022-08-08 10:35:00,62.04,62.07,61.99,62.04,39349.0,58.5124,58.5407,58.4653,58.5124,39349.0
2022-08-08 10:40:00,62.04,62.12,62.02,62.03,18678.0,58.5124,58.5879,58.4936,58.503,18678.0
2022-08-08 10:45:00,62.03,62.23,62.01,62.18,70807.0,58.503,58.6916,58.4841,58.6445,70807.0
2022-08-08 10:50:00,62.17,62.2,62.04,62.04,10372.0,58.635,58.6633,58.5124,58.5124,10372.0
2022-08-08 10:55:00,62.03,62.06,62.0,62.01,29466.0,58.503,58.5313,58.4747,58.4841,29466.0
2022-08-08 11:00:00,62.02,62.03,61.89,61.97,81269.0,58.4936,58.503,58.371,58.4464,81269.0
2022-08-08 11:05:00,61.97,61.98,61.87,61.89,10421.0,58.4464,58.4559,58.3521,58.371,10421.0
2022-08-08 11:10:00,61.88,61.91,61.87,61.91,6935.0,58.3615,58.3898,58.3521,58.3898,6935.0
2022-08-08 11:15:00,61.89,61.97,61.88,61.89,10391.0,58.371,58.4464,58.3615,58.371,10391.0
2022-08-08 11:20:00,61.91,61.92,61.87,61.87,10461.0,58.3898,58.3993,58.3521,58.3521,10461.0
2022-08-08 11:25:00,61.87,61.87,61.75,61.76,13561.0,58.3521,58.3521,58.2389,58.2484,13561.0
2022-08-08 11:30:00,61.76,61.78,61.73,61.73,6223.0,58.2484,58.2672,58.2201,58.2201,6223.0
2022-08-08 11:35:00,61.73,61.77,61.62,61.62,41001.0,58.2201,58.2578,58.1163,58.1163,41001.0
2022-08-08 11:40:00,61.61,61.62,61.51,61.53,6088.0,58.1069,58.1163,58.0126,58.0314,6088.0
2022-08-08 11:45:00,61.53,61.61,61.51,61.61,32843.0,58.0314,58.1069,58.0126,58.1069,32843.0
2022-08-08 11:50:00,61.61,61.7,61.58,61.69,20385.0,58.1069,58.1918,58.0786,58.1823,20385.0
2022-08-08 11:55:00,61.69,61.7,61.66,61.66,7399.0,58.1823,58.1918,58.154,58.154,7399.0
2022-08-08 12:00:00,61.66,61.67,61.64,61.65,5491.0,58.154,58.1635,58.1352,58.1446,5491.0
2022-08-08 12:05:00,61.64,61.66,61.58,61.58,13457.0,58.1352,58.154,58.0786,58.0786,13457.0
2022-08-08 12:10:00,61.59,61.59,61.51,61.51,6070.0,58.088,58.088,58.0126,58.0126,6070.0
2022-08-08 12:15:00,61.52,61.59,61.47,61.47,11998.0,58.022,58.088,57.9749,57.9749,11998.0
2022-08-08 12:20:00,61.48,61.5,61.39,61.41,7601.0,57.9843,58.0031,57.8994,57.9183,7601.0
2022-08-08 12:25:00,61.41,61.41,61.34,61.38,4290.0,57.9183,57.9183,57.8522,57.89,4290.0
2022-08-08 12:30:00,61.36,61.37,61.31,61.33,84616.0,57.8711,57.8805,57.8239,57.8428,84616.0
2022-08-08 12:35:00,61.33,61.33,61.26,61.3,8110.0,57.8428,57.8428,57.7768,57.8145,8110.0
2022-08-08 12:40:00,61.29,61.34,61.27,61.34,7484.0,57.8051,57.8522,57.7862,57.8522,7484.0
2022-08-08 12:45:00,61.35,61.36,61.33,61.34,2402.0,57.8617,57.8711,57.8428,57.8522,2402.0
2022-08-08 12:50:00,61.33,61.33,61.27,61.28,4786.0,57.8428,57.8428,57.7862,57.7957,4786.0
2022-08-08 12:55:00,61.26,61.33,61.26,61.33,4546.0,57.7768,57.8428,57.7768,57.8428,4546.0
2022-08-08 13:00:00,61.34,61.34,61.27,61.28,3100.0,57.8522,57.8522,57.7862,57.7957,3100.0
2022-08-08 13:05:00,61.29,61.34,61.29,61.33,4487.0,57.8051,57.8522,57.8051,57.8428,4487.0
2022-08-08 13:10:00,61.33,61.35,61.32,61.33,2552.0,57.8428,57.8617,57.8334,57.8428,2552.0
2022-08-08 13:15:00,61.33,61.42,61.33,61.41,3498.0,57.8428,57.9277,57.8428,57.9183,3498.0
2022-08-08 13:20:00,61.38,61.39,61.36,61.39,4601.0,57.89,57.8994,57.8711,57.8994,4601.0
2022-08-08 13:25:00,61.39,61.41,61.33,61.33,3067.0,57.8994,57.9183,57.8428,57.8428,3067.0
2022-08-08 13:30:00,61.33,61.36,61.33,61.34,4687.0,57.8428,57.8711,57.8428,57.8522,4687.0
2022-08-08 13:35:00,61.34,61.36,61.27,61.3,17211.0,57.8522,57.8711,57.7862,57.8145,17211.0
2022-08-08 13:40:00,61.3,61.36,61.3,61.36,5706.0,57.8145,57.8711,57.8145,57.8711,5706.0
2022-08-08 13:45:00,61.36,61.4,61.36,61.4,5983.0,57.8711,57.9088,57.8711,57.9088,5983.0
2022-08-08 13:50:00,61.41,61.46,61.39,61.44,8931.0,57.9183,57.9654,57.8994,57.9466,8931.0
2022-08-08 13:55:00,61.44,61.49,61.43,61.48,3978.0,57.9466,57.9937,57.9371,57.9843,3978.0
2022-08-08 14:00:00,61.48,61.49,61.44,61.44,7048.0,57.9843,57.9937,57.9466,57.9466,7048.0
2022-08-08 14:05:00,61.44,61.49,61.4,61.47,12604.0,57.9466,57.9937,57.9088,57.9749,12604.0
2022-08-08 14:10:00,61.48,61.49,61.46,61.48,4187.0,57.9843,57.9937,57.9654,57.9843,4187.0
2022-08-08 14:15:00,61.48,61.56,61.46,61.53,9216.0,57.9843,58.0597,57.9654,58.0314,9216.0
2022-08-08 14:20:00,61.52,61.6,61.51,61.57,6511.0,58.022,58.0975,58.0126,58.0692,6511.0
2022-08-08 14:25:00,61.57,61.58,61.51,61.54,10337.0,58.0692,58.0786,58.0126,58.0409,10337.0
2022-08-08 14:30:00,61.54,61.61,61.53,61.61,5706.0,58.0409,58.1069,58.0314,58.1069,5706.0
2022-08-08 14:35:00,61.6,61.62,61.55,61.6,6396.0,58.0975,58.1163,58.0503,58.0975,6396.0
2022-08-08 14:40:00,61.58,61.68,61.56,61.6,11020.0,58.0786,58.1729,58.0597,58.0975,11020.0
2022-08-08 14:45:00,61.6,61.6,61.49,61.55,5601.0,58.0975,58.0975,57.9937,58.0503,5601.0
2022-08-08 14:50:00,61.55,61.55,61.48,61.48,6521.0,58.0503,58.0503,57.9843,57.9843,6521.0
2022-08-08 14:55:00,61.5,61.54,61.49,61.51,4861.0,58.0031,58.0409,57.9937,58.0126,4861.0
2022-08-08 15:00:00,61.52,61.55,61.51,61.53,5095.0,58.022,58.0503,58.0126,58.0314,5095.0
2022-08-08 15:05:00,61.52,61.55,61.5,61.52,21368.0,58.022,58.0503,58.0031,58.022,21368.0
2022-08-08 15:10:00,61.52,61.52,61.43,61.45,5767.0,58.022,58.022,57.9371,57.956,5767.0
2022-08-08 15:15:00,61.45,61.45,61.39,61.42,9890.0,57.956,57.956,57.8994,57.9277,9890.0
2022-08-08 15:20:00,61.43,61.54,61.42,61.52,12870.0,57.9371,58.0409,57.9277,58.022,12870.0
2022-08-08 15:25:00,61.52,61.56,61.47,61.47,7944.0,58.022,58.0597,57.9749,57.9749,7944.0
2022-08-08 15:30:00,61.46,61.54,61.45,61.53,13527.0,57.9654,58.0409,57.956,58.0314,13527.0
2022-08-08 15:35:00,61.54,61.59,61.53,61.56,22064.0,58.0409,58.088,58.0314,58.0597,22064.0
2022-08-08 15:40:00,61.56,61.6,61.53,61.59,18414.0,58.0597,58.0975,58.0314,58.088,18414.0
2022-08-08 15:45:00,61.58,61.63,61.56,61.59,20217.0,58.0786,58.1258,58.0597,58.088,20217.0
2022-08-08 15:50:00,61.6,61.61,61.53,61.55,43148.0,58.0975,58.1069,58.0314,58.0503,43148.0
2022-08-08 15:55:00,61.57,61.62,61.43,61.49,126436.0,58.0692,58.1163,57.9371,57.9937,126436.0
2022-08-09 09:30:00,61.68,61.87,61.53,61.85,21524.0,58.1729,58.3521,58.0314,58.3332,21524.0
2022-08-09 09:35:00,61.86,61.92,61.73,61.81,10513.0,58.3427,58.3993,58.2201,58.2955,10513.0
2022-08-09 09:40:00,61.87,61.97,61.8,61.89,11952.0,58.3521,58.4464,58.2861,58.371,11952.0
2022-08-09 09:45:00,61.82,61.9,61.63,61.66,47867.0,58.3049,58.3804,58.1258,58.154,47867.0
2022-08-09 09:50:00,61.69,61.73,61.6,61.65,7925.0,58.1823,58.2201,58.0975,58.1446,7925.0
2022-08-09 09:55:00,61.66,61.79,61.65,61.7,65224.0,58.154,58.2767,58.1446,58.1918,65224.0
2022-08-09 10:00:00,61.73,61.76,61.64,61.68,27168.0,58.2201,58.2484,58.1352,58.1729,27168.0
2022-08-09 10:05:00,61.62,61.72,61.61,61.7,8202.0,58.1163,58.2106,58.1069,58.1918,8202.0
2022-08-09 10:10:00,61.73,61.91,61.73,61.86,13921.0,58.2201,58.3898,58.2201,58.3427,13921.0
2022-08-09 10:15:00,61.86,61.87,61.72,61.82,14937.0,58.3427,58.3521,58.2106,58.3049,14937.0
2022-08-09 10:20:00,61.82,61.87,61.75,61.76,7476.0,58.3049,58.3521,58.2389,58.2484,7476.0
2022-08-09 10:25:00,61.77,61.81,61.71,61.73,7780.0,58.2578,58.2955,58.2012,58.2201,7780.0
2022-08-09 10:30:00,61.73,61.85,61.72,61.82,11516.0,58.2201,58.3332,58.2106,58.3049,11516.0
2022-08-09 10:35:00,61.79,61.79,61.68,61.79,9571.0,58.2767,58.2767,58.1729,58.2767,9571.0
2022-08-09 10:40:00,61.82,61.84,61.76,61.78,5408.0,58.3049,58.3238,58.2484,58.2672,5408.0
2022-08-09 10:45:00,61.78,61.83,61.74,61.78,8266.0,58.2672,58.3144,58.2295,58.2672,8266.0
2022-08-09 10:50:00,61.78,61.79,61.7,61.7,11060.0,58.2672,58.2767,58.1918,58.1918,11060.0
2022-08-09 10:55:00,61.7,61.71,61.56,61.6,9674.0,58.1918,58.2012,58.0597,58.0975,9674.0
2022-08-09 11:00:00,61.59,61.65,61.53,61.58,14184.0,58.088,58.1446,58.0314,58.0786,14184.0
2022-08-09 11:05:00,61.58,61.59,61.5,61.55,17326.0,58.0786,58.088,58.0031,58.0503,17326.0
2022-08-09 11:10:00,61.55,61.74,61.53,61.74,7817.0,58.0503,58.2295,58.0314,58.2295,7817.0
2022-08-09 11:15:00,61.75,61.84,61.75,61.81,7436.0,58.2389,58.3238,58.2389,58.2955,7436.0
2022-08-09 11:20:00,61.83,61.87,61.8,61.82,4975.0,58.3144,58.3521,58.2861,58.3049,4975.0
2022-08-09 11:25:00,61.81,61.87,61.81,61.82,5208.0,58.2955,58.3521,58.2955,58.3049,5208.0
2022-08-09 11:30:00,61.81,61.87,61.8,61.86,5618.0,58.2955,58.3521,58.2861,58.3427,5618.0
2022-08-09 11:35:00,61.87,61.9,61.78,61.84,13484.0,58.3521,58.3804,58.2672,58.3238,13484.0
2022-08-09 11:40:00,61.86,61.93,61.84,61.91,5342.0,58.3427,58.4087,58.3238,58.3898,5342.0
2022-08-09 11:45:00,61.9,61.96,61.89,61.91,5340.0,58.3804,58.437,58.371,58.3898,5340.0
2022-08-09 11:50:00,61.92,61.97,61.9,61.9,4971.0,58.3993,58.4464,58.3804,58.3804,4971.0
2022-08-09 11:55:00,61.92,61.97,61.91,61.95,15255.0,58.3993,58.4464,58.3898,58.4276,15255.0
2022-08-09 12:00:00,61.96,62.05,61.96,62.05,10529.0,58.437,58.5219,58.437,58.5219,10529.0
2022-08-09 12:05:00,62.06,62.08,62.05,62.05,4584.0,58.5313,58.5502,58.5219,58.5219,4584.0
2022-08-09 12:10:00,62.05,62.1,62.03,62.03,4704.0,58.5219,58.569,58.503,58.503,4704.0
2022-08-09 12:15:00,62.04,62.06,62.03,62.03,6223.0,58.5124,58.5313,58.503,58.503,6223.0
2022-08-09 12:20:00,62.02,62.03,61.96,61.98,5250.0,58.4936,58.503,58.437,58.4559,5250.0
2022-08-09 12:25:00,61.97,62.01,61.94,61.95,3131.0,58.4464,58.4841,58.4181,58.4276,3131.0
2022-08-09 12:30:00,61.94,62.02,61.94,62.02,5256.0,58.4181,58.4936,58.4181,58.4936,5256.0
2022-08-09 12:35:00,62.0,62.0,61.97,62.0,6033.0,58.4747,58.4747,58.4464,58.4747,6033.0
2022-08-09 12:40:00,62.02,62.12,62.0,62.06,12026.0,58.4936,58.5879,58.4747,58.5313,12026.0
2022-08-09 12:45:00,62.07,62.11,62.04,62.11,4362.0,58.5407,58.5785,58.5124,58.5785,4362.0
2022-08-09 12:50:00,62.11,62.17,62.09,62.17,6211.0,58.5785,58.635,58.5596,58.635,6211.0
2022-08-09 12:55:00,62.16,62.21,62.13,62.2,6905.0,58.6256,58.6728,58.5973,58.6633,6905.0
2022-08-09 13:00:00,62.2,62.23,62.13,62.14,5605.0,58.6633,58.6916,58.5973,58.6068,5605.0
2022-08-09 13:05:00,62.15,62.18,62.13,62.18,4857.0,58.6162,58.6445,58.5973,58.6445,4857.0
2022-08-09 13:10:00,62.18,62.18,62.14,62.16,4783.0,58.6445,58.6445,58.6068,58.6256,4783.0
2022-08-09 13:15:00,62.15,62.19,62.13,62.17,4777.0,58.6162,58.6539,58.5973,58.635,4777.0
2022-08-09 13:20:00,62.15,62.18,62.08,62.1,6213.0,58.6162,58.6445,58.5502,58.569,6213.0
2022-08-09 13:25:00,62.1,62.2,62.06,62.08,5794.0,58.569,58.6633,58.5313,58.5502,5794.0
2022-08-09 13:30:00,62.09,62.13,62.03,62.03,10829.0,58.5596,58.5973,58.503,58.503,10829.0
2022-08-09 13:35:00,62.03,62.05,62.01,62.04,3898.0,58.503,58.5219,58.4841,58.5124,3898.0
2022-08-09 13:40:00,62.03,62.06,61.97,62.02,8091.0,58.503,58.5313,58.4464,58.4936,8091.0
2022-08-09 13:45:00,62.0,62.03,61.92,61.93,4438.0,58.4747,58.503,58.3993,58.4087,4438.0
2022-08-09 13:50:00,61.93,61.97,61.92,61.92,5960.0,58.4087,58.4464,58.3993,58.3993,5960.0
2022-08-09 13:55:00,61.92,62.0,61.91,61.93,5591.0,58.3993,58.4747,58.3898,58.4087,5591.0
2022-08-09 14:00:00,61.93,61.98,61.9,61.97,26930.0,58.4087,58.4559,58.3804,58.4464,26930.0
2022-08-09 14:05:00,61.98,62.01,61.96,62.0,7408.0,58.4559,58.4841,58.437,58.4747,7408.0
2022-08-09 14:10:00,62.0,62.01,61.89,61.89,9478.0,58.4747,58.4841,58.371,58.371,9478.0
2022-08-09 14:15:00,61.9,61.9,61.79,61.8,6125.0,58.3804,58.3804,58.2767,58.2861,6125.0
2022-08-09 14:20:00,61.79,61.84,61.78,61.78,8027.0,58.2767,58.3238,58.2672,58.2672,8027.0
2022-08-09 14:25:00,61.78,61.79,61.72,61.72,5690.0,58.2672,58.2767,58.2106,58.2106,5690.0
2022-08-09 14:30:00,61.74,61.8,61.72,61.77,12414.0,58.2295,58.2861,58.2106,58.2578,12414.0
2022-08-09 14:35:00,61.8,61.81,61.76,61.78,8560.0,58.2861,58.2955,58.2484,58.2672,8560.0
2022-08-09 14:40:00,61.78,61.82,61.73,61.74,10843.0,58.2672,58.3049,58.2201,58.2295,10843.0
2022-08-09 14:45:00,61.75,61.78,61.71,61.71,5582.0,58.2389,58.2672,58.2012,58.2012,5582.0
2022-08-09 14:50:00,61.71,61.8,61.71,61.78,8125.0,58.2012,58.2861,58.2012,58.2672,8125.0
2022-08-09 14:55:00,61.79,61.8,61.76,61.76,6461.0,58.2767,58.2861,58.2484,58.2484,6461.0
2022-08-09 15:00:00,61.76,61.79,61.72,61.73,7241.0,58.2484,58.2767,58.2106,58.2201,7241.0
2022-08-09 15:05:00,61.74,61.78,61.7,61.74,9556.0,58.2295,58.2672,58.1918,58.2295,9556.0
2022-08-09 15:10:00,61.75,61.75,61.64,61.64,11122.0,58.2389,58.2389,58.1352,58.1352,11122.0
2022-08-09 15:15:00,61.66,61.66,61.6,61.62,6734.0,58.154,58.154,58.0975,58.1163,6734.0
2022-08-09 15:20:00,61.63,61.67,61.59,61.63,10100.0,58.1258,58.1635,58.088,58.1258,10100.0
2022-08-09 15:25:00,61.63,61.72,61.63,61.72,5855.0,58.1258,58.2106,58.1258,58.2106,5855.0
2022-08-09 15:30:00,61.72,61.81,61.7,61.72,78080.0,58.2106,58.2955,58.1918,58.2106,78080.0
2022-08-09 15:35:00,61.71,61.81,61.71,61.8,16657.0,58.2012,58.2955,58.2012,58.2861,16657.0
2022-08-09 15:40:00,61.8,61.8,61.69,61.7,14313.0,58.2861,58.2861,58.1823,58.1918,14313.0
2022-08-09 15:45:00,61.7,61.72,61.63,61.68,29870.0,58.1918,58.2106,58.1258,58.1729,29870.0
2022-08-09 15:50:00,61.69,61.78,61.65,61.77,40838.0,58.1823,58.2672,58.1446,58.2578,40838.0
2022-08-09 15:55:00,61.77,61.78,61.7,61.77,79002.0,58.2578,58.2672,58.1918,58.2578,79002.0
2022-08-10 09:30:00,62.16,62.4,62.05,62.33,76026.0,58.6256,58.852,58.5219,58.786,76026.0
2022-08-10 09:35:00,62.36,62.41,62.08,62.08,24778.0,58.8142,58.8614,58.5502,58.5502,24778.0
2022-08-10 09:40:00,62.08,62.19,61.94,62.05,21711.0,58.5502,58.6539,58.4181,58.5219,21711.0
2022-08-10 09:45:00,62.06,62.13,61.9,62.07,15565.0,58.5313,58.5973,58.3804,58.5407,15565.0
2022-08-10 09:50:00,62.07,62.24,61.93,62.18,20993.0,58.5407,58.7011,58.4087,58.6445,20993.0
2022-08-10 09:55:00,62.19,62.27,62.13,62.25,18234.0,58.6539,58.7294,58.5973,58.7105,18234.0
2022-08-10 10:00:00,62.22,62.28,62.1,62.15,18986.0,58.6822,58.7388,58.569,58.6162,18986.0
2022-08-10 10:05:00,62.15,62.22,62.03,62.12,25305.0,58.6162,58.6822,58.503,58.5879,25305.0
2022-08-10 10:10:00,62.14,62.2,62.09,62.1,37746.0,58.6068,58.6633,58.5596,58.569,37746.0
2022-08-10 10:15:00,62.1,62.13,62.06,62.08,39912.0,58.569,58.5973,58.5313,58.5502,39912.0
2022-08-10 10:20:00,62.08,62.12,62.04,62.12,45494.0,58.5502,58.5879,58.5124,58.5879,45494.0
2022-08-10 10:25:00,62.12,62.17,62.1,62.16,23550.0,58.5879,58.635,58.569,58.6256,23550.0
2022-08-10 10:30:00,62.16,62.27,62.14,62.24,24189.0,58.6256,58.7294,58.6068,58.7011,24189.0
2022-08-10 10:35:00,62.23,62.3,62.14,62.14,25345.0,58.6916,58.7577,58.6068,58.6068,25345.0
2022-08-10 10:40:00,62.14,62.19,62.1,62.11,23892.0,58.6068,58.6539,58.569,58.5785,23892.0
2022-08-10 10:45:00,62.11,62.13,62.01,62.03,40501.0,58.5785,58.5973,58.4841,58.503,40501.0
2022-08-10 10:50:00,62.02,62.05,61.99,62.03,19577.0,58.4936,58.5219,58.4653,58.503,19577.0
2022-08-10 10:55:00,62.03,62.3,62.03,62.24,25885.0,58.503,58.7577,58.503,58.7011,25885.0
2022-08-10 11:00:00,62.25,62.44,62.25,62.4,18638.0,58.7105,58.8897,58.7105,58.852,18638.0
2022-08-10 11:05:00,62.4,62.56,62.4,62.56,19734.0,58.852,59.0029,58.852,59.0029,19734.0
2022-08-10 11:10:00,62.55,62.55,62.41,62.43,16404.0,58.9934,58.9934,58.8614,58.8803,16404.0
2022-08-10 11:15:00,62.43,62.51,62.39,62.44,23026.0,58.8803,58.9557,58.8425,58.8897,23026.0
2022-08-10 11:20:00,62.42,62.55,62.41,62.55,14968.0,58.8708,58.9934,58.8614,58.9934,14968.0
2022-08-10 11:25:00,62.55,62.56,62.51,62.56,13919.0,58.9934,59.0029,58.9557,59.0029,13919.0
2022-08-10 11:30:00,62.56,62.57,62.51,62.51,20817.0,59.0029,59.0123,58.9557,58.9557,20817.0
2022-08-10 11:35:00,62.49,62.5,62.45,62.47,16528.0,58.9369,58.9463,58.8991,58.918,16528.0
2022-08-10 11:40:00,62.47,62.48,62.31,62.32,36493.0,58.918,58.9274,58.7671,58.7765,36493.0
2022-08-10 11:45:00,62.33,62.4,62.32,62.35,22649.0,58.786,58.852,58.7765,58.8048,22649.0
2022-08-10 11:50:00,62.35,62.35,62.27,62.27,19075.0,58.8048,58.8048,58.7294,58.7294,19075.0
2022-08-10 11:55:00,62.27,62.35,62.21,62.28,19936.0,58.7294,58.8048,58.6728,58.7388,19936.0
2022-08-10 12:00:00,62.28,62.35,62.27,62.35,13000.0,58.7388,58.8048,58.7294,58.8048,13000.0
2022-08-10 12:05:00,62.34,62.37,62.25,62.27,15521.0,58.7954,58.8237,58.7105,58.7294,15521.0
2022-08-10 12:10:00,62.26,62.35,62.25,62.32,16906.0,58.7199,58.8048,58.7105,58.7765,16906.0
2022-08-10 12:15:00,62.33,62.41,62.33,62.36,11219.0,58.786,58.8614,58.786,58.8142,11219.0
2022-08-10 12:20:00,62.35,62.45,62.35,62.45,13447.0,58.8048,58.8991,58.8048,58.8991,13447.0
2022-08-10 12:25:00,62.45,62.46,62.37,62.42,14473.0,58.8991,58.9086,58.8237,58.8708,14473.0
2022-08-10 12:30:00,62.42,62.44,62.37,62.38,15335.0,58.8708,58.8897,58.8237,58.8331,15335.0
2022-08-10 12:35:00,62.39,62.45,62.34,62.43,25207.0,58.8425,58.8991,58.7954,58.8803,25207.0
2022-08-10 12:40:00,62.44,62.46,62.41,62.41,15515.0,58.8897,58.9086,58.8614,58.8614,15515.0
2022-08-10 12:45:00,62.4,62.45,62.4,62.43,7180.0,58.852,58.8991,58.852,58.8803,7180.0
2022-08-10 12:50:00,62.43,62.48,62.4,62.41,16136.0,58.8803,58.9274,58.852,58.8614,16136.0
2022-08-10 12:55:00,62.41,62.5,62.4,62.49,12549.0,58.8614,58.9463,58.852,58.9369,12549.0
2022-08-10 13:00:00,62.49,62.53,62.41,62.42,20732.0,58.9369,58.9746,58.8614,58.8708,20732.0
2022-08-10 13:05:00,62.41,62.44,62.4,62.43,18123.0,58.8614,58.8897,58.852,58.8803,18123.0
2022-08-10 13:10:00,62.43,62.46,62.39,62.43,15106.0,58.8803,58.9086,58.8425,58.8803,15106.0
2022-08-10 13:15:00,62.43,62.47,62.37,62.46,21137.0,58.8803,58.918,58.8237,58.9086,21137.0
2022-08-10 13:20:00,62.45,62.48,62.42,62.47,7588.0,58.8991,58.9274,58.8708,58.918,7588.0
2022-08-10 13:25:00,62.48,62.5,62.37,62.38,31364.0,58.9274,58.9463,58.8237,58.8331,31364.0
2022-08-10 13:30:00,62.38,62.41,62.36,62.38,11480.0,58.8331,58.8614,58.8142,58.8331,11480.0
2022-08-10 13:35:00,62.38,62.4,62.35,62.4,10106.0,58.8331,58.852,58.8048,58.852,10106.0
2022-08-10 13:40:00,62.39,62.43,62.37,62.42,8007.0,58.8425,58.8803,58.8237,58.8708,8007.0
2022-08-10 13:45:00,62.43,62.46,62.42,62.45,14980.0,58.8803,58.9086,58.8708,58.8991,14980.0
2022-08-10 13:50:00,62.44,62.5,62.4,62.41,14821.0,58.8897,58.9463,58.852,58.8614,14821.0
2022-08-10 13:55:00,62.42,62.46,62.4,62.43,14942.0,58.8708,58.9086,58.852,58.8803,14942.0
2022-08-10 14:00:00,62.43,62.43,62.36,62.4,9735.0,58.8803,58.8803,58.8142,58.852,9735.0
2022-08-10 14:05:00,62.4,62.45,62.4,62.42,10232.0,58.852,58.8991,58.852,58.8708,10232.0
2022-08-10 14:10:00,62.43,62.44,62.41,62.43,6686.0,58.8803,58.8897,58.8614,58.8803,6686.0
2022-08-10 14:15:00,62.43,62.47,62.42,62.47,17882.0,58.8803,58.918,58.8708,58.918,17882.0
2022-08-10 14:20:00,62.47,62.56,62.45,62.49,64390.0,58.918,59.0029,58.8991,58.9369,64390.0
2022-08-10 14:25:00,62.48,62.55,62.47,62.48,13955.0,58.9274,58.9934,58.918,58.9274,13955.0
2022-08-10 14:30:00,62.47,62.47,62.34,62.35,17269.0,58.918,58.918,58.7954,58.8048,17269.0
2022-08-10 14:35:00,62.35,62.46,62.34,62.46,22453.0,58.8048,58.9086,58.7954,58.9086,22453.0
2022-08-10 14:40:00,62.48,62.49,62.44,62.48,11163.0,58.9274,58.9369,58.8897,58.9274,11163.0
2022-08-10 14:45:00,62.48,62.48,62.36,62.37,10503.0,58.9274,58.9274,58.8142,58.8237,10503.0
2022-08-10 14:50:00,62.37,62.45,62.32,62.45,34556.0,58.8237,58.8991,58.7765,58.8991,34556.0
2022-08-10 14:55:00,62.45,62.54,62.44,62.52,20326.0,58.8991,58.984,58.8897,58.9651,20326.0
2022-08-10 15:00:00,62.53,62.61,62.53,62.6,13882.0,58.9746,59.05,58.9746,59.0406,13882.0
2022-08-10 15:05:00,62.6,62.6,62.42,62.47,43264.0,59.0406,59.0406,58.8708,58.918,43264.0
2022-08-10 15:10:00,62.48,62.58,62.48,62.52,13744.0,58.9274,59.0217,58.9274,58.9651,13744.0
2022-08-10 15:15:00,62.51,62.57,62.48,62.55,16388.0,58.9557,59.0123,58.9274,58.9934,16388.0
2022-08-10 15:20:00,62.56,62.6,62.5,62.6,22096.0,59.0029,59.0406,58.9463,59.0406,22096.0
2022-08-10 15:25:00,62.61,62.68,62.58,62.61,38588.0,59.05,59.1161,59.0217,59.05,38588.0
2022-08-10 15:30:00,62.61,62.64,62.56,62.64,28111.0,59.05,59.0783,59.0029,59.0783,28111.0
2022-08-10 15:35:00,62.64,62.71,62.6,62.69,27524.0,59.0783,59.1443,59.0406,59.1255,27524.0
2022-08-10 15:40:00,62.69,62.7,62.62,62.66,52024.0,59.1255,59.1349,59.0595,59.0972,52024.0
2022-08-10 15:45:00,62.65,62.65,62.59,62.62,49720.0,59.0878,59.0878,59.0312,59.0595,49720.0
2022-08-10 15:50:00,62.62,62.65,62.57,62.6,90527.0,59.0595,59.0878,59.0123,59.0406,90527.0
2022-08-10 15:55:00,62.6,62.76,62.59,62.75,221022.0,59.0406,59.1915,59.0312,59.1821,221022.0
2022-08-11 09:30:00,60.61,61.3,60.52,61.16,316237.0,57.1637,57.8145,57.0789,57.6825,316237.0
2022-08-11 09:35:00,61.18,61.65,61.15,61.55,184558.0,57.7013,58.1446,57.673,58.0503,184558.0
2022-08-11 09:40:00,61.62,62.54,61.61,62.53,65828.0,58.1163,58.984,58.1069,58.9746,65828.0
2022-08-11 09:45:00,62.58,63.37,62.55,63.37,125813.0,59.0217,59.7668,58.9934,59.7668,125813.0
2022-08-11 09:50:00,63.33,63.97,63.18,63.87,117593.0,59.7291,60.3327,59.5876,60.2384,117593.0
2022-08-11 09:55:00,63.85,64.04,63.41,64.03,141430.0,60.2195,60.3987,59.8045,60.3893,141430.0
2022-08-11 10:00:00,64.05,64.63,63.98,64.56,59288.0,60.4082,60.9552,60.3421,60.8892,59288.0
2022-08-11 10:05:00,64.52,64.8,64.25,64.75,82926.0,60.8514,61.1155,60.5968,61.0684,82926.0
2022-08-11 10:10:00,64.74,64.74,64.3,64.73,144945.0,61.0589,61.0589,60.6439,61.0495,144945.0
2022-08-11 10:15:00,64.73,65.14,64.73,65.01,119105.0,61.0495,61.4362,61.0495,61.3136,119105.0
2022-08-11 10:20:00,65.0,65.13,64.81,65.07,90053.0,61.3041,61.4267,61.1249,61.3702,90053.0
2022-08-11 10:25:00,65.05,65.1,64.83,64.91,55323.0,61.3513,61.3985,61.1438,61.2193,55323.0
2022-08-11 10:30:00,64.91,65.11,64.88,65.09,57794.0,61.2193,61.4079,61.191,61.389,57794.0
2022-08-11 10:35:00,65.09,65.44,65.09,65.27,52088.0,61.389,61.7191,61.389,61.5588,52088.0
2022-08-11 10:40:00,65.29,65.46,65.11,65.15,77026.0,61.5776,61.738,61.4079,61.4456,77026.0
2022-08-11 10:45:00,65.11,65.52,65.09,65.36,101811.0,61.4079,61.7946,61.389,61.6437,101811.0
2022-08-11 10:50:00,65.38,65.65,65.38,65.52,105262.0,61.6625,61.9172,61.6625,61.7946,105262.0
2022-08-11 10:55:00,65.53,65.65,65.45,65.54,113045.0,61.804,61.9172,61.7286,61.8134,113045.0
2022-08-11 11:00:00,65.52,66.02,65.52,65.95,43794.0,61.7946,62.2661,61.7946,62.2001,43794.0
2022-08-11 11:05:00,65.94,66.06,65.8,65.91,56230.0,62.1907,62.3039,62.0586,62.1624,56230.0
2022-08-11 11:10:00,65.91,65.98,65.62,65.62,89339.0,62.1624,62.2284,61.8889,61.8889,89339.0
2022-08-11 11:15:00,65.64,65.67,65.41,65.45,79983.0,61.9077,61.936,61.6908,61.7286,79983.0
2022-08-11 11:20:00,65.46,65.58,65.44,65.46,75632.0,61.738,61.8512,61.7191,61.738,75632.0
2022-08-11 11:25:00,65.43,65.43,65.01,65.09,55070.0,61.7097,61.7097,61.3136,61.389,55070.0
2022-08-11 11:30:00,65.09,65.21,65.03,65.03,39737.0,61.389,61.5022,61.3324,61.3324,39737.0
2022-08-11 11:35:00,65.06,65.32,65.05,65.32,38614.0,61.3607,61.6059,61.3513,61.6059,38614.0
2022-08-11 11:40:00,65.32,65.55,65.3,65.53,21084.0,61.6059,61.8229,61.5871,61.804,21084.0
2022-08-11 11:45:00,65.53,65.8,65.53,65.79,24699.0,61.804,62.0586,61.804,62.0492,24699.0
2022-08-11 11:50:00,65.81,66.0,65.78,65.95,53270.0,62.0681,62.2473,62.0398,62.2001,53270.0
2022-08-11 11:55:00,65.92,66.03,65.9,65.95,35056.0,62.1718,62.2756,62.153,62.2001,35056.0
2022-08-11 12:00:00,65.97,66.13,65.89,66.13,45571.0,62.219,62.3699,62.1435,62.3699,45571.0
2022-08-11 12:05:00,66.13,66.2,65.96,65.98,27196.0,62.3699,62.4359,62.2096,62.2284,27196.0
2022-08-11 12:10:00,66.01,66.1,65.89,66.05,47181.0,62.2567,62.3416,62.1435,62.2944,47181.0
2022-08-11 12:15:00,66.08,66.2,66.08,66.14,19319.0,62.3227,62.4359,62.3227,62.3793,19319.0
2022-08-11 12:20:00,66.14,66.14,65.85,65.87,48244.0,62.3793,62.3793,62.1058,62.1247,48244.0
2022-08-11 12:25:00,65.88,66.01,65.87,66.0,15875.0,62.1341,62.2567,62.1247,62.2473,15875.0
2022-08-11 12:30:00,65.98,66.03,65.92,65.97,28799.0,62.2284,62.2756,62.1718,62.219,28799.0
2022-08-11 12:35:00,65.95,65.98,65.88,65.9,38396.0,62.2001,62.2284,62.1341,62.153,38396.0
2022-08-11 12:40:00,65.88,65.93,65.84,65.89,24822.0,62.1341,62.1813,62.0964,62.1435,24822.0
2022-08-11 12:45:00,65.89,65.92,65.72,65.73,25845.0,62.1435,62.1718,61.9832,61.9926,25845.0
2022-08-11 12:50:00,65.73,65.74,65.56,65.58,31739.0,61.9926,62.0021,61.8323,61.8512,31739.0
2022-08-11 12:55:00,65.57,65.64,65.55,65.6,36811.0,61.8417,61.9077,61.8229,61.87,36811.0
2022-08-11 13:00:00,65.6,65.6,65.42,65.5,21088.0,61.87,61.87,61.7003,61.7757,21088.0
2022-08-11 13:05:00,65.5,65.53,65.45,65.46,16203.0,61.7757,61.804,61.7286,61.738,16203.0
2022-08-11 13:10:00,65.48,65.5,65.39,65.47,14717.0,61.7568,61.7757,61.672,61.7474,14717.0
2022-08-11 13:15:00,65.46,65.53,65.46,65.5,28653.0,61.738,61.804,61.738,61.7757,28653.0
2022-08-11 13:20:00,65.5,65.62,65.46,65.62,51137.0,61.7757,61.8889,61.738,61.8889,51137.0
2022-08-11 13:25:00,65.62,65.74,65.62,65.74,15776.0,61.8889,62.0021,61.8889,62.0021,15776.0
2022-08-11 13:30:00,65.72,65.87,65.72,65.8,20191.0,61.9832,62.1247,61.9832,62.0586,20191.0
2022-08-11 13:35:00,65.81,65.83,65.66,65.69,65408.0,62.0681,62.0869,61.9266,61.9549,65408.0
2022-08-11 13:40:00,65.69,65.84,65.67,65.82,15096.0,61.9549,62.0964,61.936,62.0775,15096.0
2022-08-11 13:45:00,65.82,65.83,65.75,65.83,15212.0,62.0775,62.0869,62.0115,62.0869,15212.0
2022-08-11 13:50:00,65.84,65.91,65.82,65.86,12931.0,62.0964,62.1624,62.0775,62.1152,12931.0
2022-08-11 13:55:00,65.86,65.96,65.8,65.94,42863.0,62.1152,62.2096,62.0586,62.1907,42863.0
2022-08-11 14:00:00,65.94,66.0,65.86,65.92,19262.0,62.1907,62.2473,62.1152,62.1718,19262.0
2022-08-11 14:05:00,65.92,65.92,65.81,65.83,72624.0,62.1718,62.1718,62.0681,62.0869,72624.0
2022-08-11 14:10:00,65.83,65.89,65.81,65.84,17554.0,62.0869,62.1435,62.0681,62.0964,17554.0
2022-08-11 14:15:00,65.84,65.95,65.84,65.91,19157.0,62.0964,62.2001,62.0964,62.1624,19157.0
2022-08-11 14:20:00,65.9,65.95,65.87,65.94,13793.0,62.153,62.2001,62.1247,62.1907,13793.0
2022-08-11 14:25:00,65.94,66.03,65.92,65.98,25018.0,62.1907,62.2756,62.1718,62.2284,25018.0
2022-08-11 14:30:00,65.98,65.99,65.77,65.85,76794.0,62.2284,62.2378,62.0304,62.1058,76794.0
2022-08-11 14:35:00,65.86,66.02,65.86,66.01,16562.0,62.1152,62.2661,62.1152,62.2567,16562.0
2022-08-11 14:40:00,66.01,66.05,65.92,65.98,123073.0,62.2567,62.2944,62.1718,62.2284,123073.0
2022-08-11 14:45:00,65.96,66.02,65.75,65.83,34830.0,62.2096,62.2661,62.0115,62.0869,34830.0
2022-08-11 14:50:00,65.83,65.85,65.69,65.73,27857.0,62.0869,62.1058,61.9549,61.9926,27857.0
2022-08-11 14:55:00,65.72,65.78,65.68,65.68,22406.0,61.9832,62.0398,61.9455,61.9455,22406.0
2022-08-11 15:00:00,65.67,65.71,65.5,65.67,84176.0,61.936,61.9738,61.7757,61.936,84176.0
2022-08-11 15:05:00,65.66,65.68,65.57,65.68,11235.0,61.9266,61.9455,61.8417,61.9455,11235.0
2022-08-11 15:10:00,65.68,65.72,65.43,65.56,123013.0,61.9455,61.9832,61.7097,61.8323,123013.0
2022-08-11 15:15:00,65.56,65.62,65.51,65.61,26228.0,61.8323,61.8889,61.7851,61.8795,26228.0
2022-08-11 15:20:00,65.61,65.64,65.54,65.57,38100.0,61.8795,61.9077,61.8134,61.8417,38100.0
2022-08-11 15:25:00,65.56,65.65,65.56,65.62,36899.0,61.8323,61.9172,61.8323,61.8889,36899.0
2022-08-11 15:30:00,65.61,65.61,65.33,65.4,111887.0,61.8795,61.8795,61.6154,61.6814,111887.0
2022-08-11 15:35:00,65.39,65.56,65.38,65.52,90816.0,61.672,61.8323,61.6625,61.7946,90816.0
2022-08-11 15:40:00,65.52,65.62,65.47,65.57,59355.0,61.7946,61.8889,61.7474,61.8417,59355.0
2022-08-11 15:45:00,65.57,65.68,65.53,65.67,137150.0,61.8417,61.9455,61.804,61.936,137150.0
2022-08-11 15:50:00,65.68,66.05,65.68,66.02,198294.0,61.9455,62.2944,61.9455,62.2661,198294.0
2022-08-11 15:55:00,66.02,66.1,65.92,66.02,358659.0,62.2661,62.3416,62.1718,62.2661,358659.0
2022-08-12 09:30:00,65.82,66.9,65.82,66.82,114650.0,62.0775,63.0961,62.0775,63.0207,114650.0
2022-08-12 09:35:00,66.87,67.42,66.77,67.34,96622.0,63.0678,63.5865,62.9735,63.5111,96622.0
2022-08-12 09:40:00,67.35,67.57,67.07,67.19,98699.0,63.5205,63.728,63.2564,63.3696,98699.0
2022-08-12 09:45:00,67.18,67.65,66.8,67.58,83366.0,63.3602,63.8035,63.0018,63.7374,83366.0
2022-08-12 09:50:00,67.67,68.05,67.66,67.94,107685.0,63.8223,64.1807,63.8129,64.077,107685.0
2022-08-12 09:55:00,67.97,68.23,67.83,68.08,76964.0,64.1053,64.3505,63.9732,64.209,76964.0
2022-08-12 10:00:00,68.05,68.14,67.77,67.97,63540.0,64.1807,64.2656,63.9166,64.1053,63540.0
2022-08-12 10:05:00,67.98,68.3,67.98,68.16,47687.0,64.1147,64.4165,64.1147,64.2845,47687.0
2022-08-12 10:10:00,68.16,68.46,68.09,68.42,147296.0,64.2845,64.5674,64.2184,64.5297,147296.0
2022-08-12 10:15:00,68.42,68.48,68.25,68.37,56010.0,64.5297,64.5863,64.3693,64.4825,56010.0
2022-08-12 10:20:00,68.36,68.36,68.01,68.14,71863.0,64.4731,64.4731,64.143,64.2656,71863.0
2022-08-12 10:25:00,68.15,68.44,68.08,68.31,70859.0,64.275,64.5485,64.209,64.4259,70859.0
2022-08-12 10:30:00,68.34,68.36,68.06,68.22,70668.0,64.4542,64.4731,64.1901,64.341,70668.0
2022-08-12 10:35:00,68.23,68.34,68.13,68.13,75322.0,64.3505,64.4542,64.2562,64.2562,75322.0
2022-08-12 10:40:00,68.11,68.3,68.08,68.28,29805.0,64.2373,64.4165,64.209,64.3976,29805.0
2022-08-12 10:45:00,68.28,68.47,68.21,68.34,42145.0,64.3976,64.5768,64.3316,64.4542,42145.0
2022-08-12 10:50:00,68.32,68.33,68.13,68.2,26289.0,64.4354,64.4448,64.2562,64.3222,26289.0
2022-08-12 10:55:00,68.2,68.47,68.17,68.32,67130.0,64.3222,64.5768,64.2939,64.4354,67130.0
2022-08-12 11:00:00,68.33,68.47,68.25,68.44,60049.0,64.4448,64.5768,64.3693,64.5485,60049.0
2022-08-12 11:05:00,68.45,68.46,68.34,68.37,34977.0,64.558,64.5674,64.4542,64.4825,34977.0
2022-08-12 11:10:00,68.37,68.39,68.22,68.23,21451.0,64.4825,64.5014,64.341,64.3505,21451.0
2022-08-12 11:15:00,68.24,68.31,68.23,68.25,33130.0,64.3599,64.4259,64.3505,64.3693,33130.0
2022-08-12 11:20:00,68.24,68.34,68.19,68.24,25051.0,64.3599,64.4542,64.3128,64.3599,25051.0
2022-08-12 11:25:00,68.23,68.28,68.2,68.22,37563.0,64.3505,64.3976,64.3222,64.341,37563.0
2022-08-12 11:30:00,68.25,68.48,68.23,68.46,36400.0,64.3693,64.5863,64.3505,64.5674,36400.0
2022-08-12 11:35:00,68.46,68.68,68.46,68.59,56143.0,64.5674,64.7749,64.5674,64.69,56143.0
2022-08-12 11:40:00,68.6,68.81,68.6,68.77,53217.0,64.6994,64.8975,64.6994,64.8598,53217.0
2022-08-12 11:45:00,68.76,68.86,68.75,68.8,32965.0,64.8503,64.9447,64.8409,64.8881,32965.0
2022-08-12 11:50:00,68.8,68.83,68.73,68.77,35994.0,64.8881,64.9164,64.8221,64.8598,35994.0
2022-08-12 11:55:00,68.78,68.85,68.78,68.81,23214.0,64.8692,64.9352,64.8692,64.8975,23214.0
2022-08-12 12:00:00,68.81,68.85,68.75,68.81,26816.0,64.8975,64.9352,64.8409,64.8975,26816.0
2022-08-12 12:05:00,68.81,68.81,68.74,68.77,23780.0,64.8975,64.8975,64.8315,64.8598,23780.0
2022-08-12 12:10:00,68.79,68.92,68.78,68.92,40749.0,64.8786,65.0012,64.8692,65.0012,40749.0
2022-08-12 12:15:00,68.92,68.99,68.9,68.95,28535.0,65.0012,65.0673,64.9824,65.0295,28535.0
2022-08-12 12:20:00,68.98,69.2,68.98,69.18,38208.0,65.0578,65.2653,65.0578,65.2465,38208.0
2022-08-12 12:25:00,69.19,69.34,69.19,69.33,25249.0,65.2559,65.3974,65.2559,65.3879,25249.0
2022-08-12 12:30:00,69.33,69.48,69.29,69.43,29013.0,65.3879,65.5294,65.3502,65.4822,29013.0
2022-08-12 12:35:00,69.44,69.55,69.38,69.39,42360.0,65.4917,65.5954,65.4351,65.4445,42360.0
2022-08-12 12:40:00,69.4,69.43,69.2,69.27,44156.0,65.454,65.4822,65.2653,65.3313,44156.0
2022-08-12 12:45:00,69.27,69.32,69.2,69.28,23331.0,65.3313,65.3785,65.2653,65.3408,23331.0
2022-08-12 12:50:00,69.28,69.42,69.27,69.4,19621.0,65.3408,65.4728,65.3313,65.454,19621.0
2022-08-12 12:55:00,69.39,69.44,69.37,69.38,14008.0,65.4445,65.4917,65.4257,65.4351,14008.0
2022-08-12 13:00:00,69.39,69.46,69.37,69.37,24595.0,65.4445,65.5105,65.4257,65.4257,24595.0
2022-08-12 13:05:00,69.37,69.38,69.32,69.35,16735.0,65.4257,65.4351,65.3785,65.4068,16735.0
2022-08-12 13:10:00,69.34,69.35,69.14,69.15,31798.0,65.3974,65.4068,65.2087,65.2182,31798.0
2022-08-12 13:15:00,69.14,69.15,69.02,69.05,19365.0,65.2087,65.2182,65.0956,65.1239,19365.0
2022-08-12 13:20:00,69.04,69.2,69.03,69.11,16914.0,65.1144,65.2653,65.105,65.1804,16914.0
2022-08-12 13:25:00,69.12,69.12,69.04,69.05,28839.0,65.1899,65.1899,65.1144,65.1239,28839.0
2022-08-12 13:30:00,69.05,69.07,68.87,68.88,42248.0,65.1239,65.1427,64.9541,64.9635,42248.0
2022-08-12 13:35:00,68.9,68.91,68.85,68.87,32601.0,64.9824,64.9918,64.9352,64.9541,32601.0
2022-08-12 13:40:00,68.87,69.02,68.86,69.0,35982.0,64.9541,65.0956,64.9447,65.0767,35982.0
2022-08-12 13:45:00,68.99,69.03,68.9,68.9,27393.0,65.0673,65.105,64.9824,64.9824,27393.0
2022-08-12 13:50:00,68.91,69.04,68.91,69.01,31897.0,64.9918,65.1144,64.9918,65.0861,31897.0
2022-08-12 13:55:00,69.02,69.03,69.0,69.01,16798.0,65.0956,65.105,65.0767,65.0861,16798.0
2022-08-12 14:00:00,69.02,69.09,69.0,69.03,32262.0,65.0956,65.1616,65.0767,65.105,32262.0
2022-08-12 14:05:00,69.02,69.11,68.99,69.1,19119.0,65.0956,65.1804,65.0673,65.171,19119.0
2022-08-12 14:10:00,69.12,69.19,69.08,69.1,21807.0,65.1899,65.2559,65.1522,65.171,21807.0
2022-08-12 14:15:00,69.09,69.15,69.05,69.06,29494.0,65.1616,65.2182,65.1239,65.1333,29494.0
2022-08-12 14:20:00,69.06,69.09,68.99,69.01,21652.0,65.1333,65.1616,65.0673,65.0861,21652.0
2022-08-12 14:25:00,69.01,69.08,68.98,69.06,23410.0,65.0861,65.1522,65.0578,65.1333,23410.0
2022-08-12 14:30:00,69.06,69.11,69.0,69.1,32901.0,65.1333,65.1804,65.0767,65.171,32901.0
2022-08-12 14:35:00,69.11,69.17,69.1,69.13,20335.0,65.1804,65.237,65.171,65.1993,20335.0
2022-08-12 14:40:00,69.12,69.18,69.08,69.15,23325.0,65.1899,65.2465,65.1522,65.2182,23325.0
2022-08-12 14:45:00,69.14,69.18,69.11,69.13,20448.0,65.2087,65.2465,65.1804,65.1993,20448.0
2022-08-12 14:50:00,69.12,69.13,69.06,69.06,28248.0,65.1899,65.1993,65.1333,65.1333,28248.0
2022-08-12 14:55:00,69.06,69.07,69.03,69.05,18015.0,65.1333,65.1427,65.105,65.1239,18015.0
2022-08-12 15:00:00,69.04,69.07,69.01,69.05,42167.0,65.1144,65.1427,65.0861,65.1239,42167.0
2022-08-12 15:05:00,69.04,69.1,69.02,69.03,37824.0,65.1144,65.171,65.0956,65.105,37824.0
2022-08-12 15:10:00,69.03,69.09,69.03,69.06,36367.0,65.105,65.1616,65.105,65.1333,36367.0
2022-08-12 15:15:00,69.06,69.06,68.97,69.0,42829.0,65.1333,65.1333,65.0484,65.0767,42829.0
2022-08-12 15:20:00,69.01,69.05,69.0,69.02,37731.0,65.0861,65.1239,65.0767,65.0956,37731.0
2022-08-12 15:25:00,69.02,69.06,68.99,68.99,61242.0,65.0956,65.1333,65.0673,65.0673,61242.0
2022-08-12 15:30:00,68.99,69.04,68.95,68.95,38448.0,65.0673,65.1144,65.0295,65.0295,38448.0
2022-08-12 15:35:00,68.95,69.05,68.92,69.01,65836.0,65.0295,65.1239,65.0012,65.0861,65836.0
2022-08-12 15:40:00,69.01,69.06,68.96,68.98,104118.0,65.0861,65.1333,65.039,65.0578,104118.0
2022-08-12 15:45:00,68.98,69.0,68.89,68.93,72811.0,65.0578,65.0767,64.973,65.0107,72811.0
2022-08-12 15:50:00,68.94,69.05,68.91,69.02,140604.0,65.0201,65.1239,64.9918,65.0956,140604.0
2022-08-12 15:55:00,69.02,69.38,69.02,69.34,334279.0,65.0956,65.4351,65.0956,65.3974,334279.0
2022-08-15 09:30:00,68.84,69.44,68.65,68.89,243163.0,64.9258,65.4917,64.7466,64.973,243163.0
2022-08-15 09:35:00,68.86,69.64,68.61,69.22,116555.0,64.9447,65.6803,64.7089,65.2842,116555.0
2022-08-15 09:40:00,69.22,69.69,69.18,69.6,84029.0,65.2842,65.7275,65.2465,65.6426,84029.0
2022-08-15 09:45:00,69.6,69.99,69.41,69.44,99071.0,65.6426,66.0104,65.4634,65.4917,99071.0
2022-08-15 09:50:00,69.46,69.99,69.46,69.81,62436.0,65.5105,66.0104,65.5105,65.8406,62436.0
2022-08-15 09:55:00,69.81,69.92,69.5,69.72,45652.0,65.8406,65.9444,65.5483,65.7558,45652.0
2022-08-15 10:00:00,69.71,69.93,69.69,69.89,48842.0,65.7463,65.9538,65.7275,65.9161,48842.0
2022-08-15 10:05:00,69.87,69.88,69.46,69.53,42027.0,65.8972,65.9067,65.5105,65.5766,42027.0
2022-08-15 10:10:00,69.53,69.64,69.37,69.37,27709.0,65.5766,65.6803,65.4257,65.4257,27709.0
2022-08-15 10:15:00,69.38,69.38,69.09,69.09,26751.0,65.4351,65.4351,65.1616,65.1616,26751.0
2022-08-15 10:20:00,69.09,69.09,68.8,68.94,47561.0,65.1616,65.1616,64.8881,65.0201,47561.0
2022-08-15 10:25:00,68.96,69.09,68.74,68.97,37429.0,65.039,65.1616,64.8315,65.0484,37429.0
2022-08-15 10:30:00,68.98,69.13,68.95,69.08,27655.0,65.0578,65.1993,65.0295,65.1522,27655.0
2022-08-15 10:35:00,69.06,69.08,68.86,68.92,38073.0,65.1333,65.1522,64.9447,65.0012,38073.0
2022-08-15 10:40:00,68.92,68.94,68.77,68.84,27706.0,65.0012,65.0201,64.8598,64.9258,27706.0
2022-08-15 10:45:00,68.81,68.91,68.78,68.88,34635.0,64.8975,64.9918,64.8692,64.9635,34635.0
2022-08-15 10:50:00,68.88,68.88,68.73,68.78,23129.0,64.9635,64.9635,64.8221,64.8692,23129.0
2022-08-15 10:55:00,68.76,68.79,68.58,68.66,48663.0,64.8503,64.8786,64.6806,64.756,48663.0
2022-08-15 11:00:00,68.66,68.77,68.51,68.52,47596.0,64.756,64.8598,64.6146,64.624,47596.0
2022-08-15 11:05:00,68.5,68.64,68.45,68.45,25839.0,64.6051,64.7372,64.558,64.558,25839.0
2022-08-15 11:10:00,68.45,68.46,68.21,68.26,30832.0,64.558,64.5674,64.3316,64.3788,30832.0
2022-08-15 11:15:00,68.27,68.29,68.09,68.15,31013.0,64.3882,64.4071,64.2184,64.275,31013.0
2022-08-15 11:20:00,68.18,68.43,68.17,68.38,28214.0,64.3033,64.5391,64.2939,64.492,28214.0
2022-08-15 11:25:00,68.38,68.46,68.35,68.42,20146.0,64.492,64.5674,64.4637,64.5297,20146.0
2022-08-15 11:30:00,68.45,68.48,68.12,68.21,39444.0,64.558,64.5863,64.2467,64.3316,39444.0
2022-08-15 11:35:00,68.21,68.22,67.91,68.0,59754.0,64.3316,64.341,64.0487,64.1336,59754.0
2022-08-15 11:40:00,68.01,68.03,67.87,67.88,51194.0,64.143,64.1619,64.011,64.0204,51194.0
2022-08-15 11:45:00,67.89,67.94,67.79,67.9,72243.0,64.0298,64.077,63.9355,64.0392,72243.0
2022-08-15 11:50:00,67.88,68.05,67.8,67.91,118639.0,64.0204,64.1807,63.9449,64.0487,118639.0
2022-08-15 11:55:00,67.9,68.09,67.87,67.89,65621.0,64.0392,64.2184,64.011,64.0298,65621.0
2022-08-15 12:00:00,67.88,67.89,67.61,67.64,71286.0,64.0204,64.0298,63.7657,63.794,71286.0
2022-08-15 12:05:00,67.64,67.64,67.3,67.3,76380.0,63.794,63.794,63.4734,63.4734,76380.0
2022-08-15 12:10:00,67.29,67.3,67.09,67.22,88943.0,63.4639,63.4734,63.2753,63.3979,88943.0
2022-08-15 12:15:00,67.23,70.45,67.22,70.09,1642356.0,63.4073,66.4443,63.3979,66.1047,1642356.0
2022-08-15 12:20:00,70.21,71.01,69.95,70.85,723128.0,66.2179,66.9724,65.9727,66.8215,723128.0
2022-08-15 12:25:00,70.8,71.45,70.76,71.0,375299.0,66.7744,67.3874,66.7366,66.963,375299.0
2022-08-15 12:30:00,70.97,71.31,70.63,70.73,371291.0,66.9347,67.2554,66.614,66.7083,371291.0
2022-08-15 12:35:00,70.73,71.08,70.7,70.96,172083.0,66.7083,67.0384,66.68,66.9253,172083.0
2022-08-15 12:40:00,70.98,71.18,70.78,71.08,222240.0,66.9441,67.1327,66.7555,67.0384,222240.0
2022-08-15 12:45:00,71.08,71.37,70.95,71.01,218387.0,67.0384,67.3119,66.9158,66.9724,218387.0
2022-08-15 12:50:00,71.02,71.25,70.92,71.14,111571.0,66.9818,67.1988,66.8875,67.095,111571.0
2022-08-15 12:55:00,71.13,71.14,70.91,70.95,83758.0,67.0856,67.095,66.8781,66.9158,83758.0
2022-08-15 13:00:00,70.94,71.02,70.69,70.85,91383.0,66.9064,66.9818,66.6706,66.8215,91383.0
2022-08-15 13:05:00,70.84,70.88,70.67,70.71,82595.0,66.8121,66.8498,66.6517,66.6895,82595.0
2022-08-15 13:10:00,70.71,70.73,70.16,70.24,73097.0,66.6895,66.7083,66.1707,66.2462,73097.0
2022-08-15 13:15:00,70.22,70.23,69.93,69.96,96297.0,66.2273,66.2368,65.9538,65.9821,96297.0
2022-08-15 13:20:00,69.96,70.07,69.68,69.68,93968.0,65.9821,66.0859,65.718,65.718,93968.0
2022-08-15 13:25:00,69.67,70.23,69.64,70.23,122233.0,65.7086,66.2368,65.6803,66.2368,122233.0
2022-08-15 13:30:00,70.24,70.4,70.21,70.3,127801.0,66.2462,66.3971,66.2179,66.3028,127801.0
2022-08-15 13:35:00,70.29,70.36,70.21,70.3,42100.0,66.2934,66.3594,66.2179,66.3028,42100.0
2022-08-15 13:40:00,70.29,70.33,70.11,70.32,49506.0,66.2934,66.3311,66.1236,66.3216,49506.0
2022-08-15 13:45:00,70.32,70.32,70.08,70.11,23391.0,66.3216,66.3216,66.0953,66.1236,23391.0
2022-08-15 13:50:00,70.12,70.3,70.11,70.23,33996.0,66.133,66.3028,66.1236,66.2368,33996.0
2022-08-15 13:55:00,70.21,70.42,70.21,70.26,44080.0,66.2179,66.416,66.2179,66.2651,44080.0
2022-08-15 14:00:00,70.22,70.37,70.05,70.34,33020.0,66.2273,66.3688,66.067,66.3405,33020.0
2022-08-15 14:05:00,70.33,70.37,70.26,70.26,39277.0,66.3311,66.3688,66.2651,66.2651,39277.0
2022-08-15 14:10:00,70.23,70.37,70.17,70.37,32561.0,66.2368,66.3688,66.1802,66.3688,32561.0
2022-08-15 14:15:00,70.36,70.48,70.22,70.36,47125.0,66.3594,66.4725,66.2273,66.3594,47125.0
2022-08-15 14:20:00,70.36,70.45,70.25,70.42,24481.0,66.3594,66.4443,66.2556,66.416,24481.0
2022-08-15 14:25:00,70.41,70.46,70.31,70.36,16963.0,66.4065,66.4537,66.3122,66.3594,16963.0
2022-08-15 14:30:00,70.35,70.41,70.28,70.38,40904.0,66.3499,66.4065,66.2839,66.3782,40904.0
2022-08-15 14:35:00,70.38,70.49,70.38,70.45,52054.0,66.3782,66.482,66.3782,66.4443,52054.0
2022-08-15 14:40:00,70.46,70.5,70.39,70.46,29380.0,66.4537,66.4914,66.3877,66.4537,29380.0
2022-08-15 14:45:00,70.45,70.46,70.37,70.43,25553.0,66.4443,66.4537,66.3688,66.4254,25553.0
2022-08-15 14:50:00,70.42,70.5,70.39,70.44,40688.0,66.416,66.4914,66.3877,66.4348,40688.0
2022-08-15 14:55:00,70.45,70.53,70.32,70.44,46538.0,66.4443,66.5197,66.3216,66.4348,46538.0
2022-08-15 15:00:00,70.44,70.52,70.42,70.42,35060.0,66.4348,66.5103,66.416,66.416,35060.0
2022-08-15 15:05:00,70.43,70.51,70.21,70.21,54634.0,66.4254,66.5008,66.2179,66.2179,54634.0
2022-08-15 15:10:00,70.22,70.22,69.94,69.94,46820.0,66.2273,66.2273,65.9633,65.9633,46820.0
2022-08-15 15:15:00,69.92,70.08,69.84,70.08,51371.0,65.9444,66.0953,65.8689,66.0953,51371.0
2022-08-15 15:20:00,70.06,70.08,69.92,69.99,55153.0,66.0764,66.0953,65.9444,66.0104,55153.0
2022-08-15 15:25:00,69.99,70.06,69.89,69.89,49672.0,66.0104,66.0764,65.9161,65.9161,49672.0
2022-08-15 15:30:00,69.9,69.99,69.83,69.96,71005.0,65.9255,66.0104,65.8595,65.9821,71005.0
2022-08-15 15:35:00,69.96,70.05,69.85,70.04,56119.0,65.9821,66.067,65.8784,66.0576,56119.0
2022-08-15 15:40:00,70.03,70.12,70.02,70.12,66401.0,66.0481,66.133,66.0387,66.133,66401.0
2022-08-15 15:45:00,70.11,70.19,70.02,70.15,94961.0,66.1236,66.199,66.0387,66.1613,94961.0
2022-08-15 15:50:00,70.14,70.19,70.02,70.02,121828.0,66.1519,66.199,66.0387,66.0387,121828.0
2022-08-15 15:55:00,70.02,70.16,69.91,69.95,360539.0,66.0387,66.1707,65.935,65.9727,360539.0
2022-08-16 09:30:00,69.85,70.32,69.02,70.31,149380.0,65.8784,66.3216,65.0956,66.3122,149380.0
2022-08-16 09:35:00,70.39,70.78,69.95,69.95,43567.0,66.3877,66.7555,65.9727,65.9727,43567.0
2022-08-16 09:40:00,70.04,70.4,70.0,70.25,17316.0,66.0576,66.3971,66.0198,66.2556,17316.0
2022-08-16 09:45:00,70.26,70.61,70.16,70.5,22858.0,66.2651,66.5952,66.1707,66.4914,22858.0
2022-08-16 09:50:00,70.5,70.72,70.45,70.61,37441.0,66.4914,66.6989,66.4443,66.5952,37441.0
2022-08-16 09:55:00,70.59,70.88,70.56,70.84,14523.0,66.5763,66.8498,66.548,66.8121,14523.0
2022-08-16 10:00:00,70.86,71.11,70.77,70.93,52441.0,66.8309,67.0667,66.7461,66.897,52441.0
2022-08-16 10:05:00,70.89,70.96,70.4,70.45,24960.0,66.8592,66.9253,66.3971,66.4443,24960.0
2022-08-16 10:10:00,70.43,70.68,70.41,70.57,48395.0,66.4254,66.6612,66.4065,66.5574,48395.0
2022-08-16 10:15:00,70.59,70.62,70.44,70.5,29193.0,66.5763,66.6046,66.4348,66.4914,29193.0
2022-08-16 10:20:00,70.48,70.65,70.45,70.53,29427.0,66.4725,66.6329,66.4443,66.5197,29427.0
2022-08-16 10:25:00,70.52,70.63,70.43,70.54,13716.0,66.5103,66.614,66.4254,66.5291,13716.0
2022-08-16 10:30:00,70.57,70.62,70.29,70.29,19789.0,66.5574,66.6046,66.2934,66.2934,19789.0
2022-08-16 10:35:00,70.3,70.3,70.0,70.03,22793.0,66.3028,66.3028,66.0198,66.0481,22793.0
2022-08-16 10:40:00,70.03,70.13,69.9,70.08,57109.0,66.0481,66.1424,65.9255,66.0953,57109.0
2022-08-16 10:45:00,70.08,70.4,70.01,70.4,44731.0,66.0953,66.3971,66.0293,66.3971,44731.0
2022-08-16 10:50:00,70.39,70.43,70.21,70.28,24201.0,66.3877,66.4254,66.2179,66.2839,24201.0
2022-08-16 10:55:00,70.27,70.44,70.26,70.32,41755.0,66.2745,66.4348,66.2651,66.3216,41755.0
2022-08-16 11:00:00,70.29,70.33,70.07,70.07,46895.0,66.2934,66.3311,66.0859,66.0859,46895.0
2022-08-16 11:05:00,70.07,70.31,70.03,70.28,25086.0,66.0859,66.3122,66.0481,66.2839,25086.0
2022-08-16 11:10:00,70.28,70.49,70.23,70.46,55484.0,66.2839,66.482,66.2368,66.4537,55484.0
2022-08-16 11:15:00,70.43,70.43,70.0,70.05,46353.0,66.4254,66.4254,66.0198,66.067,46353.0
2022-08-16 11:20:00,70.06,70.11,69.85,70.05,36533.0,66.0764,66.1236,65.8784,66.067,36533.0
2022-08-16 11:25:00,70.08,70.33,70.07,70.33,14942.0,66.0953,66.3311,66.0859,66.3311,14942.0
2022-08-16 11:30:00,70.33,70.53,70.27,70.53,19100.0,66.3311,66.5197,66.2745,66.5197,19100.0
2022-08-16 11:35:00,70.54,70.56,70.32,70.41,17358.0,66.5291,66.548,66.3216,66.4065,17358.0
2022-08-16 11:40:00,70.39,70.46,70.33,70.34,14120.0,66.3877,66.4537,66.3311,66.3405,14120.0
2022-08-16 11:45:00,70.34,70.36,70.16,70.16,40693.0,66.3405,66.3594,66.1707,66.1707,40693.0
2022-08-16 11:50:00,70.13,70.2,70.09,70.12,18612.0,66.1424,66.2085,66.1047,66.133,18612.0
2022-08-16 11:55:00,70.11,70.15,70.06,70.07,16173.0,66.1236,66.1613,66.0764,66.0859,16173.0
2022-08-16 12:00:00,70.06,70.16,69.96,70.02,22742.0,66.0764,66.1707,65.9821,66.0387,22742.0
2022-08-16 12:05:00,70.02,70.06,69.93,69.99,14044.0,66.0387,66.0764,65.9538,66.0104,14044.0
2022-08-16 12:10:00,70.0,70.15,69.98,70.09,16980.0,66.0198,66.1613,66.001,66.1047,16980.0
2022-08-16 12:15:00,70.08,70.08,69.89,69.96,18390.0,66.0953,66.0953,65.9161,65.9821,18390.0
2022-08-16 12:20:00,69.93,69.96,69.84,69.84,42090.0,65.9538,65.9821,65.8689,65.8689,42090.0
2022-08-16 12:25:00,69.83,70.14,69.82,70.09,22417.0,65.8595,66.1519,65.8501,66.1047,22417.0
2022-08-16 12:30:00,70.1,70.18,70.06,70.14,19364.0,66.1142,66.1896,66.0764,66.1519,19364.0
2022-08-16 12:35:00,70.14,70.28,70.12,70.22,19292.0,66.1519,66.2839,66.133,66.2273,19292.0
2022-08-16 12:40:00,70.21,70.24,70.14,70.19,18013.0,66.2179,66.2462,66.1519,66.199,18013.0
2022-08-16 12:45:00,70.19,70.3,70.13,70.3,20804.0,66.199,66.3028,66.1424,66.3028,20804.0
2022-08-16 12:50:00,70.27,70.3,70.2,70.2,14243.0,66.2745,66.3028,66.2085,66.2085,14243.0
2022-08-16 12:55:00,70.18,70.31,70.18,70.3,15530.0,66.1896,66.3122,66.1896,66.3028,15530.0
2022-08-16 13:00:00,70.31,70.43,70.28,70.4,20429.0,66.3122,66.4254,66.2839,66.3971,20429.0
2022-08-16 13:05:00,70.4,70.44,70.37,70.43,10658.0,66.3971,66.4348,66.3688,66.4254,10658.0
2022-08-16 13:10:00,70.42,70.48,70.41,70.45,13752.0,66.416,66.4725,66.4065,66.4443,13752.0
2022-08-16 13:15:00,70.44,70.48,70.43,70.48,9596.0,66.4348,66.4725,66.4254,66.4725,9596.0
2022-08-16 13:20:00,70.47,70.55,70.43,70.55,25685.0,66.4631,66.5386,66.4254,66.5386,25685.0
2022-08-16 13:25:00,70.54,70.62,70.53,70.62,10055.0,66.5291,66.6046,66.5197,66.6046,10055.0
2022-08-16 13:30:00,70.61,70.66,70.57,70.63,9817.0,66.5952,66.6423,66.5574,66.614,9817.0
2022-08-16 13:35:00,70.63,70.78,70.63,70.77,9339.0,66.614,66.7555,66.614,66.7461,9339.0
2022-08-16 13:40:00,70.76,70.85,70.76,70.8,12755.0,66.7366,66.8215,66.7366,66.7744,12755.0
2022-08-16 13:45:00,70.82,70.93,70.8,70.92,15592.0,66.7932,66.897,66.7744,66.8875,15592.0
2022-08-16 13:50:00,70.92,70.96,70.86,70.86,32598.0,66.8875,66.9253,66.8309,66.8309,32598.0
2022-08-16 13:55:00,70.87,70.87,70.74,70.76,13581.0,66.8404,66.8404,66.7178,66.7366,13581.0
2022-08-16 14:00:00,70.74,70.84,70.71,70.84,11190.0,66.7178,66.8121,66.6895,66.8121,11190.0
2022-08-16 14:05:00,70.86,70.91,70.84,70.9,6940.0,66.8309,66.8781,66.8121,66.8687,6940.0
2022-08-16 14:10:00,70.91,70.97,70.91,70.92,7077.0,66.8781,66.9347,66.8781,66.8875,7077.0
2022-08-16 14:15:00,70.94,71.07,70.94,71.01,26040.0,66.9064,67.029,66.9064,66.9724,26040.0
2022-08-16 14:20:00,71.02,71.02,70.81,70.88,19513.0,66.9818,66.9818,66.7838,66.8498,19513.0
2022-08-16 14:25:00,70.9,70.96,70.84,70.87,18622.0,66.8687,66.9253,66.8121,66.8404,18622.0
2022-08-16 14:30:00,70.88,70.88,70.68,70.7,32899.0,66.8498,66.8498,66.6612,66.68,32899.0
2022-08-16 14:35:00,70.7,70.76,70.65,70.66,10632.0,66.68,66.7366,66.6329,66.6423,10632.0
2022-08-16 14:40:00,70.66,70.68,70.55,70.61,15746.0,66.6423,66.6612,66.5386,66.5952,15746.0
2022-08-16 14:45:00,70.59,70.59,70.27,70.32,16965.0,66.5763,66.5763,66.2745,66.3216,16965.0
2022-08-16 14:50:00,70.3,70.3,70.15,70.25,15648.0,66.3028,66.3028,66.1613,66.2556,15648.0
2022-08-16 14:55:00,70.25,70.42,70.25,70.4,12110.0,66.2556,66.416,66.2556,66.3971,12110.0
2022-08-16 15:00:00,70.4,70.4,70.36,70.37,11715.0,66.3971,66.3971,66.3594,66.3688,11715.0
2022-08-16 15:05:00,70.36,70.49,70.33,70.48,20236.0,66.3594,66.482,66.3311,66.4725,20236.0
2022-08-16 15:10:00,70.48,70.53,70.45,70.52,12307.0,66.4725,66.5197,66.4443,66.5103,12307.0
2022-08-16 15:15:00,70.52,70.52,70.44,70.46,15743.0,66.5103,66.5103,66.4348,66.4537,15743.0
2022-08-16 15:20:00,70.47,70.58,70.42,70.57,18048.0,66.4631,66.5669,66.416,66.5574,18048.0
2022-08-16 15:25:00,70.57,70.58,70.44,70.45,27991.0,66.5574,66.5669,66.4348,66.4443,27991.0
2022-08-16 15:30:00,70.44,70.48,70.37,70.4,43740.0,66.4348,66.4725,66.3688,66.3971,43740.0
2022-08-16 15:35:00,70.4,70.45,70.29,70.35,42936.0,66.3971,66.4443,66.2934,66.3499,42936.0
2022-08-16 15:40:00,70.35,70.39,70.32,70.35,43411.0,66.3499,66.3877,66.3216,66.3499,43411.0
2022-08-16 15:45:00,70.35,70.38,70.27,70.28,43156.0,66.3499,66.3782,66.2745,66.2839,43156.0
2022-08-16 15:50:00,70.28,70.29,70.14,70.16,101866.0,66.2839,66.2934,66.1519,66.1707,101866.0
2022-08-16 15:55:00,70.16,70.2,70.04,70.15,304344.0,66.1707,66.2085,66.0576,66.1613,304344.0
2022-08-17 09:30:00,69.37,69.85,69.12,69.14,129407.0,65.4257,65.8784,65.1899,65.2087,129407.0
2022-08-17 09:35:00,69.13,69.43,69.13,69.13,25089.0,65.1993,65.4822,65.1993,65.1993,25089.0
2022-08-17 09:40:00,69.11,69.57,69.1,69.57,18900.0,65.1804,65.6143,65.171,65.6143,18900.0
2022-08-17 09:45:00,69.47,69.7,69.38,69.44,38445.0,65.52,65.7369,65.4351,65.4917,38445.0
2022-08-17 09:50:00,69.4,69.59,69.39,69.45,20482.0,65.454,65.6332,65.4445,65.5011,20482.0
2022-08-17 09:55:00,69.48,69.52,69.2,69.45,26364.0,65.5294,65.5671,65.2653,65.5011,26364.0
2022-08-17 10:00:00,69.45,69.75,69.42,69.61,28826.0,65.5011,65.7841,65.4728,65.652,28826.0
2022-08-17 10:05:00,69.63,69.69,69.35,69.39,31735.0,65.6709,65.7275,65.4068,65.4445,31735.0
2022-08-17 10:10:00,69.35,69.4,69.21,69.32,14609.0,65.4068,65.454,65.2748,65.3785,14609.0
2022-08-17 10:15:00,69.3,69.4,69.22,69.4,16071.0,65.3596,65.454,65.2842,65.454,16071.0
2022-08-17 10:20:00,69.42,69.42,69.29,69.34,23823.0,65.4728,65.4728,65.3502,65.3974,23823.0
2022-08-17 10:25:00,69.34,69.34,69.17,69.26,10173.0,65.3974,65.3974,65.237,65.3219,10173.0
2022-08-17 10:30:00,69.21,69.27,69.13,69.15,8628.0,65.2748,65.3313,65.1993,65.2182,8628.0
2022-08-17 10:35:00,69.14,69.18,68.81,69.1,20392.0,65.2087,65.2465,64.8975,65.171,20392.0
2022-08-17 10:40:00,69.09,69.4,69.06,69.35,11121.0,65.1616,65.454,65.1333,65.4068,11121.0
2022-08-17 10:45:00,69.37,69.44,69.27,69.29,9268.0,65.4257,65.4917,65.3313,65.3502,9268.0
2022-08-17 10:50:00,69.26,69.29,69.05,69.09,14414.0,65.3219,65.3502,65.1239,65.1616,14414.0
2022-08-17 10:55:00,69.11,69.16,69.05,69.08,16370.0,65.1804,65.2276,65.1239,65.1522,16370.0
2022-08-17 11:00:00,69.1,69.17,69.03,69.06,12532.0,65.171,65.237,65.105,65.1333,12532.0
2022-08-17 11:05:00,69.08,69.08,68.72,68.79,27304.0,65.1522,65.1522,64.8126,64.8786,27304.0
2022-08-17 11:10:00,68.8,68.91,68.76,68.79,14664.0,64.8881,64.9918,64.8503,64.8786,14664.0
2022-08-17 11:15:00,68.79,68.89,68.75,68.85,10255.0,64.8786,64.973,64.8409,64.9352,10255.0
2022-08-17 11:20:00,68.81,68.9,68.76,68.88,8511.0,64.8975,64.9824,64.8503,64.9635,8511.0
2022-08-17 11:25:00,68.88,68.98,68.88,68.98,6409.0,64.9635,65.0578,64.9635,65.0578,6409.0
2022-08-17 11:30:00,68.98,69.04,68.86,69.0,24016.0,65.0578,65.1144,64.9447,65.0767,24016.0
2022-08-17 11:35:00,69.03,69.21,69.03,69.1,40595.0,65.105,65.2748,65.105,65.171,40595.0
2022-08-17 11:40:00,69.11,69.21,69.07,69.1,10855.0,65.1804,65.2748,65.1427,65.171,10855.0
2022-08-17 11:45:00,69.08,69.08,68.91,68.91,7212.0,65.1522,65.1522,64.9918,64.9918,7212.0
2022-08-17 11:50:00,68.9,68.91,68.78,68.84,8960.0,64.9824,64.9918,64.8692,64.9258,8960.0
2022-08-17 11:55:00,68.81,68.87,68.75,68.75,6707.0,64.8975,64.9541,64.8409,64.8409,6707.0
2022-08-17 12:00:00,68.77,68.91,68.76,68.91,7193.0,64.8598,64.9918,64.8503,64.9918,7193.0
2022-08-17 12:05:00,68.92,68.97,68.9,68.94,6231.0,65.0012,65.0484,64.9824,65.0201,6231.0
2022-08-17 12:10:00,68.94,69.0,68.94,68.99,5227.0,65.0201,65.0767,65.0201,65.0673,5227.0
2022-08-17 12:15:00,69.0,69.09,68.98,69.06,10372.0,65.0767,65.1616,65.0578,65.1333,10372.0
2022-08-17 12:20:00,69.07,69.08,69.01,69.04,6206.0,65.1427,65.1522,65.0861,65.1144,6206.0
2022-08-17 12:25:00,69.06,69.12,69.02,69.12,6369.0,65.1333,65.1899,65.0956,65.1899,6369.0
2022-08-17 12:30:00,69.11,69.16,69.09,69.16,6174.0,65.1804,65.2276,65.1616,65.2276,6174.0
2022-08-17 12:35:00,69.17,69.22,69.15,69.17,11870.0,65.237,65.2842,65.2182,65.237,11870.0
2022-08-17 12:40:00,69.18,69.27,69.15,69.23,8256.0,65.2465,65.3313,65.2182,65.2936,8256.0
2022-08-17 12:45:00,69.25,69.4,69.21,69.38,9061.0,65.3125,65.454,65.2748,65.4351,9061.0
2022-08-17 12:50:00,69.37,69.37,69.29,69.32,5619.0,65.4257,65.4257,65.3502,65.3785,5619.0
2022-08-17 12:55:00,69.32,69.43,69.31,69.42,4897.0,65.3785,65.4822,65.3691,65.4728,4897.0
2022-08-17 13:00:00,69.42,69.43,69.35,69.43,8553.0,65.4728,65.4822,65.4068,65.4822,8553.0
2022-08-17 13:05:00,69.43,69.45,69.38,69.4,7524.0,65.4822,65.5011,65.4351,65.454,7524.0
2022-08-17 13:10:00,69.4,69.48,69.4,69.43,6049.0,65.454,65.5294,65.454,65.4822,6049.0
2022-08-17 13:15:00,69.43,69.46,69.4,69.41,3656.0,65.4822,65.5105,65.454,65.4634,3656.0
2022-08-17 13:20:00,69.42,69.45,69.35,69.37,6870.0,65.4728,65.5011,65.4068,65.4257,6870.0
2022-08-17 13:25:00,69.34,69.42,69.34,69.39,5463.0,65.3974,65.4728,65.3974,65.4445,5463.0
2022-08-17 13:30:00,69.37,69.42,69.35,69.39,3771.0,65.4257,65.4728,65.4068,65.4445,3771.0
2022-08-17 13:35:00,69.42,69.46,69.29,69.36,19418.0,65.4728,65.5105,65.3502,65.4162,19418.0
2022-08-17 13:40:00,69.34,69.37,69.26,69.27,8237.0,65.3974,65.4257,65.3219,65.3313,8237.0
2022-08-17 13:45:00,69.25,69.27,69.22,69.27,6803.0,65.3125,65.3313,65.2842,65.3313,6803.0
2022-08-17 13:50:00,69.27,69.27,69.21,69.22,8046.0,65.3313,65.3313,65.2748,65.2842,8046.0
2022-08-17 13:55:00,69.23,69.27,69.19,69.24,12451.0,65.2936,65.3313,65.2559,65.3031,12451.0
2022-08-17 14:00:00,69.25,69.4,69.19,69.32,9235.0,65.3125,65.454,65.2559,65.3785,9235.0
2022-08-17 14:05:00,69.31,69.37,69.24,69.32,6359.0,65.3691,65.4257,65.3031,65.3785,6359.0
2022-08-17 14:10:00,69.32,69.4,69.25,69.4,6167.0,65.3785,65.454,65.3125,65.454,6167.0
2022-08-17 14:15:00,69.39,69.42,69.23,69.32,9203.0,65.4445,65.4728,65.2936,65.3785,9203.0
2022-08-17 14:20:00,69.31,69.32,69.26,69.32,10272.0,65.3691,65.3785,65.3219,65.3785,10272.0
2022-08-17 14:25:00,69.28,69.32,69.24,69.32,11308.0,65.3408,65.3785,65.3031,65.3785,11308.0
2022-08-17 14:30:00,69.32,69.44,69.32,69.42,10397.0,65.3785,65.4917,65.3785,65.4728,10397.0
2022-08-17 14:35:00,69.43,69.43,69.36,69.41,6289.0,65.4822,65.4822,65.4162,65.4634,6289.0
2022-08-17 14:40:00,69.38,69.39,69.24,69.29,11374.0,65.4351,65.4445,65.3031,65.3502,11374.0
2022-08-17 14:45:00,69.31,69.41,69.29,69.32,10453.0,65.3691,65.4634,65.3502,65.3785,10453.0
2022-08-17 14:50:00,69.31,69.34,69.2,69.25,10623.0,65.3691,65.3974,65.2653,65.3125,10623.0
2022-08-17 14:55:00,69.26,69.37,69.22,69.24,9319.0,65.3219,65.4257,65.2842,65.3031,9319.0
2022-08-17 15:00:00,69.25,69.25,69.15,69.16,6408.0,65.3125,65.3125,65.2182,65.2276,6408.0
2022-08-17 15:05:00,69.13,69.19,69.11,69.13,8478.0,65.1993,65.2559,65.1804,65.1993,8478.0
2022-08-17 15:10:00,69.12,69.13,68.95,69.02,10829.0,65.1899,65.1993,65.0295,65.0956,10829.0
2022-08-17 15:15:00,69.03,69.03,68.96,68.96,12831.0,65.105,65.105,65.039,65.039,12831.0
2022-08-17 15:20:00,68.92,69.0,68.92,68.98,11703.0,65.0012,65.0767,65.0012,65.0578,11703.0
2022-08-17 15:25:00,68.98,69.03,68.89,68.96,15279.0,65.0578,65.105,64.973,65.039,15279.0
2022-08-17 15:30:00,68.96,69.12,68.95,69.08,20854.0,65.039,65.1899,65.0295,65.1522,20854.0
2022-08-17 15:35:00,69.08,69.14,69.06,69.11,14014.0,65.1522,65.2087,65.1333,65.1804,14014.0
2022-08-17 15:40:00,69.13,69.22,69.12,69.2,19260.0,65.1993,65.2842,65.1899,65.2653,19260.0
2022-08-17 15:45:00,69.2,69.2,69.06,69.09,24977.0,65.2653,65.2653,65.1333,65.1616,24977.0
2022-08-17 15:50:00,69.06,69.14,69.06,69.14,43965.0,65.1333,65.2087,65.1333,65.2087,43965.0
2022-08-17 15:55:00,69.13,69.17,69.02,69.12,124726.0,65.1993,65.237,65.0956,65.1899,124726.0
2022-08-18 09:30:00,69.36,69.66,69.04,69.2,72494.0,65.4162,65.6992,65.1144,65.2653,72494.0
2022-08-18 09:35:00,69.19,69.3,68.88,69.08,22668.0,65.2559,65.3596,64.9635,65.1522,22668.0
2022-08-18 09:40:00,69.07,69.26,69.04,69.26,11458.0,65.1427,65.3219,65.1144,65.3219,11458.0
2022-08-18 09:45:00,69.33,69.34,68.93,69.01,8661.0,65.3879,65.3974,65.0107,65.0861,8661.0
2022-08-18 09:50:00,69.05,69.4,69.05,69.35,16778.0,65.1239,65.454,65.1239,65.4068,16778.0
2022-08-18 09:55:00,69.37,69.37,69.18,69.24,11405.0,65.4257,65.4257,65.2465,65.3031,11405.0
2022-08-18 10:00:00,69.26,69.4,69.01,69.07,29293.0,65.3219,65.454,65.0861,65.1427,29293.0
2022-08-18 10:05:00,69.08,69.08,68.77,68.97,9948.0,65.1522,65.1522,64.8598,65.0484,9948.0
2022-08-18 10:10:00,69.0,69.0,68.75,68.82,21157.0,65.0767,65.0767,64.8409,64.9069,21157.0
2022-08-18 10:15:00,68.81,68.9,68.73,68.86,22623.0,64.8975,64.9824,64.8221,64.9447,22623.0
2022-08-18 10:20:00,68.81,68.91,68.78,68.83,21872.0,64.8975,64.9918,64.8692,64.9164,21872.0
2022-08-18 10:25:00,68.82,68.91,68.75,68.8,20978.0,64.9069,64.9918,64.8409,64.8881,20978.0
2022-08-18 10:30:00,68.8,68.85,68.74,68.76,15710.0,64.8881,64.9352,64.8315,64.8503,15710.0
2022-08-18 10:35:00,68.75,68.82,68.74,68.76,11475.0,64.8409,64.9069,64.8315,64.8503,11475.0
2022-08-18 10:40:00,68.76,69.03,68.76,68.92,32817.0,64.8503,65.105,64.8503,65.0012,32817.0
2022-08-18 10:45:00,68.89,68.97,68.83,68.83,17516.0,64.973,65.0484,64.9164,64.9164,17516.0
2022-08-18 10:50:00,68.83,68.95,68.82,68.86,8216.0,64.9164,65.0295,64.9069,64.9447,8216.0
2022-08-18 10:55:00,68.86,68.91,68.82,68.9,8231.0,64.9447,64.9918,64.9069,64.9824,8231.0
2022-08-18 11:00:00,68.9,68.98,68.87,68.92,9319.0,64.9824,65.0578,64.9541,65.0012,9319.0
2022-08-18 11:05:00,68.9,68.92,68.74,68.74,14636.0,64.9824,65.0012,64.8315,64.8315,14636.0
2022-08-18 11:10:00,68.75,68.94,68.73,68.94,6415.0,64.8409,65.0201,64.8221,65.0201,6415.0
2022-08-18 11:15:00,68.92,68.93,68.85,68.85,5671.0,65.0012,65.0107,64.9352,64.9352,5671.0
2022-08-18 11:20:00,68.85,68.94,68.82,68.83,10508.0,64.9352,65.0201,64.9069,64.9164,10508.0
2022-08-18 11:25:00,68.84,68.9,68.75,68.76,17308.0,64.9258,64.9824,64.8409,64.8503,17308.0
2022-08-18 11:30:00,68.76,68.81,68.7,68.74,14520.0,64.8503,64.8975,64.7938,64.8315,14520.0
2022-08-18 11:35:00,68.72,68.78,68.72,68.74,10728.0,64.8126,64.8692,64.8126,64.8315,10728.0
2022-08-18 11:40:00,68.75,68.83,68.7,68.83,6527.0,64.8409,64.9164,64.7938,64.9164,6527.0
2022-08-18 11:45:00,68.85,68.94,68.83,68.91,7145.0,64.9352,65.0201,64.9164,64.9918,7145.0
2022-08-18 11:50:00,68.89,68.98,68.89,68.91,7506.0,64.973,65.0578,64.973,64.9918,7506.0
2022-08-18 11:55:00,68.9,68.9,68.86,68.86,8389.0,64.9824,64.9824,64.9447,64.9447,8389.0
2022-08-18 12:00:00,68.87,68.92,68.8,68.89,10154.0,64.9541,65.0012,64.8881,64.973,10154.0
2022-08-18 12:05:00,68.86,68.89,68.85,68.85,4200.0,64.9447,64.973,64.9352,64.9352,4200.0
2022-08-18 12:10:00,68.88,68.92,68.81,68.92,5323.0,64.9635,65.0012,64.8975,65.0012,5323.0
2022-08-18 12:15:00,68.89,68.9,68.85,68.86,5661.0,64.973,64.9824,64.9352,64.9447,5661.0
2022-08-18 12:20:00,68.87,68.93,68.82,68.93,8523.0,64.9541,65.0107,64.9069,65.0107,8523.0
2022-08-18 12:25:00,68.92,68.96,68.87,68.88,7395.0,65.0012,65.039,64.9541,64.9635,7395.0
2022-08-18 12:30:00,68.87,68.91,68.82,68.87,13265.0,64.9541,64.9918,64.9069,64.9541,13265.0
2022-08-18 12:35:00,68.88,68.88,68.83,68.87,4225.0,64.9635,64.9635,64.9164,64.9541,4225.0
2022-08-18 12:40:00,68.85,68.85,68.76,68.76,4488.0,64.9352,64.9352,64.8503,64.8503,4488.0
2022-08-18 12:45:00,68.76,68.78,68.72,68.74,13034.0,64.8503,64.8692,64.8126,64.8315,13034.0
2022-08-18 12:50:00,68.74,68.76,68.72,68.74,7645.0,64.8315,64.8503,64.8126,64.8315,7645.0
2022-08-18 12:55:00,68.74,68.76,68.71,68.72,8494.0,64.8315,64.8503,64.8032,64.8126,8494.0
2022-08-18 13:00:00,68.73,68.74,68.52,68.53,15684.0,64.8221,64.8315,64.624,64.6334,15684.0
2022-08-18 13:05:00,68.53,68.55,68.39,68.45,21758.0,64.6334,64.6523,64.5014,64.558,21758.0
2022-08-18 13:10:00,68.42,68.48,68.37,68.37,12364.0,64.5297,64.5863,64.4825,64.4825,12364.0
2022-08-18 13:15:00,68.37,68.38,68.3,68.33,12396.0,64.4825,64.492,64.4165,64.4448,12396.0
2022-08-18 13:20:00,68.35,68.64,68.33,68.59,23313.0,64.4637,64.7372,64.4448,64.69,23313.0
2022-08-18 13:25:00,68.62,68.7,68.58,68.61,8621.0,64.7183,64.7938,64.6806,64.7089,8621.0
2022-08-18 13:30:00,68.6,68.67,68.59,68.6,4076.0,64.6994,64.7655,64.69,64.6994,4076.0
2022-08-18 13:35:00,68.61,68.76,68.59,68.71,7614.0,64.7089,64.8503,64.69,64.8032,7614.0
2022-08-18 13:40:00,68.71,68.72,68.67,68.7,3436.0,64.8032,64.8126,64.7655,64.7938,3436.0
2022-08-18 13:45:00,68.71,68.77,68.7,68.72,6901.0,64.8032,64.8598,64.7938,64.8126,6901.0
2022-08-18 13:50:00,68.71,68.75,68.68,68.69,3734.0,64.8032,64.8409,64.7749,64.7843,3734.0
2022-08-18 13:55:00,68.68,68.68,68.6,68.66,7179.0,64.7749,64.7749,64.6994,64.756,7179.0
2022-08-18 14:00:00,68.7,68.85,68.7,68.85,4500.0,64.7938,64.9352,64.7938,64.9352,4500.0
2022-08-18 14:05:00,68.83,68.89,68.83,68.89,4035.0,64.9164,64.973,64.9164,64.973,4035.0
2022-08-18 14:10:00,68.85,68.95,68.85,68.92,6181.0,64.9352,65.0295,64.9352,65.0012,6181.0
2022-08-18 14:15:00,68.94,68.96,68.86,68.93,4012.0,65.0201,65.039,64.9447,65.0107,4012.0
2022-08-18 14:20:00,68.93,69.01,68.92,68.96,5926.0,65.0107,65.0861,65.0012,65.039,5926.0
2022-08-18 14:25:00,68.97,69.02,68.95,68.95,3236.0,65.0484,65.0956,65.0295,65.0295,3236.0
2022-08-18 14:30:00,68.96,69.02,68.93,69.0,4822.0,65.039,65.0956,65.0107,65.0767,4822.0
2022-08-18 14:35:00,68.98,69.01,68.91,68.93,4694.0,65.0578,65.0861,64.9918,65.0107,4694.0
2022-08-18 14:40:00,68.92,69.03,68.92,69.03,6434.0,65.0012,65.105,65.0012,65.105,6434.0
2022-08-18 14:45:00,69.05,69.1,69.04,69.1,5909.0,65.1239,65.171,65.1144,65.171,5909.0
2022-08-18 14:50:00,69.09,69.11,69.05,69.11,3895.0,65.1616,65.1804,65.1239,65.1804,3895.0
2022-08-18 14:55:00,69.12,69.17,69.1,69.13,4070.0,65.1899,65.237,65.171,65.1993,4070.0
2022-08-18 15:00:00,69.13,69.13,69.07,69.1,6661.0,65.1993,65.1993,65.1427,65.171,6661.0
2022-08-18 15:05:00,69.1,69.13,69.07,69.12,10411.0,65.171,65.1993,65.1427,65.1899,10411.0
2022-08-18 15:10:00,69.11,69.15,69.02,69.04,13886.0,65.1804,65.2182,65.0956,65.1144,13886.0
2022-08-18 15:15:00,69.01,69.1,69.01,69.07,16245.0,65.0861,65.171,65.0861,65.1427,16245.0
2022-08-18 15:20:00,69.06,69.07,68.98,68.98,14069.0,65.1333,65.1427,65.0578,65.0578,14069.0
2022-08-18 15:25:00,68.98,69.04,68.95,69.03,21831.0,65.0578,65.1144,65.0295,65.105,21831.0
2022-08-18 15:30:00,69.03,69.06,68.98,69.06,15833.0,65.105,65.1333,65.0578,65.1333,15833.0
2022-08-18 15:35:00,69.06,69.06,68.98,69.0,18719.0,65.1333,65.1333,65.0578,65.0767,18719.0
2022-08-18 15:40:00,69.0,69.05,68.97,68.99,20583.0,65.0767,65.1239,65.0484,65.0673,20583.0
2022-08-18 15:45:00,68.98,69.01,68.94,69.01,21959.0,65.0578,65.0861,65.0201,65.0861,21959.0
2022-08-18 15:50:00,69.01,69.02,68.88,68.89,50928.0,65.0861,65.0956,64.9635,64.973,50928.0
2022-08-18 15:55:00,68.9,68.93,68.79,68.79,253519.0,64.9824,65.0107,64.8786,64.8786,253519.0
2022-08-19 09:30:00,68.79,69.21,68.71,68.97,103893.0,64.8786,65.2748,64.8032,65.0484,103893.0
2022-08-19 09:35:00,68.97,69.06,68.8,68.92,42271.0,65.0484,65.1333,64.8881,65.0012,42271.0
2022-08-19 09:40:00,68.88,69.1,68.8,69.06,19619.0,64.9635,65.171,64.8881,65.1333,19619.0
2022-08-19 09:45:00,69.02,69.15,68.94,68.98,21380.0,65.0956,65.2182,65.0201,65.0578,21380.0
2022-08-19 09:50:00,68.97,68.97,68.76,68.76,13745.0,65.0484,65.0484,64.8503,64.8503,13745.0
2022-08-19 09:55:00,68.76,69.06,68.68,68.88,19183.0,64.8503,65.1333,64.7749,64.9635,19183.0
2022-08-19 10:00:00,68.9,69.05,68.82,69.04,20982.0,64.9824,65.1239,64.9069,65.1144,20982.0
2022-08-19 10:05:00,69.02,69.02,68.84,68.88,15972.0,65.0956,65.0956,64.9258,64.9635,15972.0
2022-08-19 10:10:00,68.92,69.09,68.87,68.89,14308.0,65.0012,65.1616,64.9541,64.973,14308.0
2022-08-19 10:15:00,68.9,69.01,68.83,68.9,34133.0,64.9824,65.0861,64.9164,64.9824,34133.0
2022-08-19 10:20:00,68.9,68.93,68.83,68.87,7193.0,64.9824,65.0107,64.9164,64.9541,7193.0
2022-08-19 10:25:00,68.9,68.96,68.83,68.83,13985.0,64.9824,65.039,64.9164,64.9164,13985.0
2022-08-19 10:30:00,68.86,68.97,68.83,68.94,8980.0,64.9447,65.0484,64.9164,65.0201,8980.0
2022-08-19 10:35:00,68.92,69.01,68.85,69.01,8684.0,65.0012,65.0861,64.9352,65.0861,8684.0
2022-08-19 10:40:00,69.0,69.05,68.95,69.01,23007.0,65.0767,65.1239,65.0295,65.0861,23007.0
2022-08-19 10:45:00,69.05,69.09,68.95,69.07,37266.0,65.1239,65.1616,65.0295,65.1427,37266.0
2022-08-19 10:50:00,69.07,69.1,68.98,68.98,14053.0,65.1427,65.171,65.0578,65.0578,14053.0
2022-08-19 10:55:00,69.0,69.1,68.94,69.05,61234.0,65.0767,65.171,65.0201,65.1239,61234.0
2022-08-19 11:00:00,69.07,69.16,69.01,69.08,40026.0,65.1427,65.2276,65.0861,65.1522,40026.0
2022-08-19 11:05:00,69.08,69.21,69.04,69.06,95262.0,65.1522,65.2748,65.1144,65.1333,95262.0
2022-08-19 11:10:00,69.06,69.06,68.71,68.81,52264.0,65.1333,65.1333,64.8032,64.8975,52264.0
2022-08-19 11:15:00,68.82,68.89,68.81,68.84,5573.0,64.9069,64.973,64.8975,64.9258,5573.0
2022-08-19 11:20:00,68.88,68.93,68.86,68.86,9098.0,64.9635,65.0107,64.9447,64.9447,9098.0
2022-08-19 11:25:00,68.9,69.0,68.86,68.96,6541.0,64.9824,65.0767,64.9447,65.039,6541.0
2022-08-19 11:30:00,68.94,68.99,68.91,68.96,5263.0,65.0201,65.0673,64.9918,65.039,5263.0
2022-08-19 11:35:00,68.97,69.04,68.91,68.93,13929.0,65.0484,65.1144,64.9918,65.0107,13929.0
2022-08-19 11:40:00,68.94,68.98,68.88,68.88,12613.0,65.0201,65.0578,64.9635,64.9635,12613.0
2022-08-19 11:45:00,68.9,69.02,68.9,68.97,5099.0,64.9824,65.0956,64.9824,65.0484,5099.0
2022-08-19 11:50:00,68.99,69.02,68.94,69.01,6293.0,65.0673,65.0956,65.0201,65.0861,6293.0
2022-08-19 11:55:00,69.02,69.07,68.98,69.03,12839.0,65.0956,65.1427,65.0578,65.105,12839.0
2022-08-19 12:00:00,69.04,69.05,69.0,69.05,3905.0,65.1144,65.1239,65.0767,65.1239,3905.0
2022-08-19 12:05:00,69.06,69.07,68.99,69.07,7217.0,65.1333,65.1427,65.0673,65.1427,7217.0
2022-08-19 12:10:00,69.06,69.15,69.06,69.14,10951.0,65.1333,65.2182,65.1333,65.2087,10951.0
2022-08-19 12:15:00,69.14,69.21,69.13,69.2,20419.0,65.2087,65.2748,65.1993,65.2653,20419.0
2022-08-19 12:20:00,69.19,69.21,69.14,69.14,14520.0,65.2559,65.2748,65.2087,65.2087,14520.0
2022-08-19 12:25:00,69.13,69.14,68.98,68.99,16651.0,65.1993,65.2087,65.0578,65.0673,16651.0
2022-08-19 12:30:00,69.0,69.13,68.94,69.05,43291.0,65.0767,65.1993,65.0201,65.1239,43291.0
2022-08-19 12:35:00,69.05,69.12,68.99,69.09,124962.0,65.1239,65.1899,65.0673,65.1616,124962.0
2022-08-19 12:40:00,69.09,69.18,69.02,69.15,67881.0,65.1616,65.2465,65.0956,65.2182,67881.0
2022-08-19 12:45:00,69.14,69.26,69.08,69.14,118537.0,65.2087,65.3219,65.1522,65.2087,118537.0
2022-08-19 12:50:00,69.14,69.23,69.14,69.19,34969.0,65.2087,65.2936,65.2087,65.2559,34969.0
2022-08-19 12:55:00,69.2,69.25,69.15,69.24,65942.0,65.2653,65.3125,65.2182,65.3031,65942.0
2022-08-19 13:00:00,69.23,69.46,69.16,69.43,62642.0,65.2936,65.5105,65.2276,65.4822,62642.0
2022-08-19 13:05:00,69.44,69.56,69.4,69.56,67689.0,65.4917,65.6049,65.454,65.6049,67689.0
2022-08-19 13:10:00,69.61,69.61,69.49,69.55,34620.0,65.652,65.652,65.5388,65.5954,34620.0
2022-08-19 13:15:00,69.56,69.62,69.35,69.35,13606.0,65.6049,65.6614,65.4068,65.4068,13606.0
2022-08-19 13:20:00,69.37,69.37,69.26,69.29,10071.0,65.4257,65.4257,65.3219,65.3502,10071.0
2022-08-19 13:25:00,69.28,69.34,69.26,69.28,8406.0,65.3408,65.3974,65.3219,65.3408,8406.0
2022-08-19 13:30:00,69.28,69.28,69.17,69.24,7218.0,65.3408,65.3408,65.237,65.3031,7218.0
2022-08-19 13:35:00,69.23,69.23,69.14,69.2,8491.0,65.2936,65.2936,65.2087,65.2653,8491.0
2022-08-19 13:40:00,69.2,69.26,69.18,69.2,7597.0,65.2653,65.3219,65.2465,65.2653,7597.0
2022-08-19 13:45:00,69.18,69.22,69.14,69.2,21031.0,65.2465,65.2842,65.2087,65.2653,21031.0
2022-08-19 13:50:00,69.22,69.31,69.21,69.3,7802.0,65.2842,65.3691,65.2748,65.3596,7802.0
2022-08-19 13:55:00,69.3,69.37,69.26,69.36,9108.0,65.3596,65.4257,65.3219,65.4162,9108.0
2022-08-19 14:00:00,69.36,69.44,69.33,69.4,7461.0,65.4162,65.4917,65.3879,65.454,7461.0
2022-08-19 14:05:00,69.39,69.41,69.31,69.35,7790.0,65.4445,65.4634,65.3691,65.4068,7790.0
2022-08-19 14:10:00,69.33,69.33,69.21,69.23,6973.0,65.3879,65.3879,65.2748,65.2936,6973.0
2022-08-19 14:15:00,69.24,69.3,69.21,69.26,8403.0,65.3031,65.3596,65.2748,65.3219,8403.0
2022-08-19 14:20:00,69.25,69.32,69.24,69.31,7419.0,65.3125,65.3785,65.3031,65.3691,7419.0
2022-08-19 14:25:00,69.31,69.31,69.21,69.24,8920.0,65.3691,65.3691,65.2748,65.3031,8920.0
2022-08-19 14:30:00,69.23,69.3,69.22,69.29,5890.0,65.2936,65.3596,65.2842,65.3502,5890.0
2022-08-19 14:35:00,69.29,69.32,69.25,69.27,9764.0,65.3502,65.3785,65.3125,65.3313,9764.0
2022-08-19 14:40:00,69.27,69.39,69.21,69.34,16228.0,65.3313,65.4445,65.2748,65.3974,16228.0
2022-08-19 14:45:00,69.35,69.37,69.21,69.29,29355.0,65.4068,65.4257,65.2748,65.3502,29355.0
2022-08-19 14:50:00,69.28,69.32,69.2,69.2,12276.0,65.3408,65.3785,65.2653,65.2653,12276.0
2022-08-19 14:55:00,69.21,69.24,69.16,69.23,18744.0,65.2748,65.3031,65.2276,65.2936,18744.0
2022-08-19 15:00:00,69.23,69.25,69.1,69.12,14904.0,65.2936,65.3125,65.171,65.1899,14904.0
2022-08-19 15:05:00,69.12,69.14,69.07,69.11,9844.0,65.1899,65.2087,65.1427,65.1804,9844.0
2022-08-19 15:10:00,69.14,69.27,69.13,69.27,8102.0,65.2087,65.3313,65.1993,65.3313,8102.0
2022-08-19 15:15:00,69.3,69.34,69.26,69.28,11751.0,65.3596,65.3974,65.3219,65.3408,11751.0
2022-08-19 15:20:00,69.28,69.38,69.25,69.32,25603.0,65.3408,65.4351,65.3125,65.3785,25603.0
2022-08-19 15:25:00,69.33,69.35,69.29,69.35,10323.0,65.3879,65.4068,65.3502,65.4068,10323.0
2022-08-19 15:30:00,69.35,69.35,69.2,69.23,20579.0,65.4068,65.4068,65.2653,65.2936,20579.0
2022-08-19 15:35:00,69.24,69.31,69.23,69.31,17953.0,65.3031,65.3691,65.2936,65.3691,17953.0
2022-08-19 15:40:00,69.31,69.32,69.24,69.3,24605.0,65.3691,65.3785,65.3031,65.3596,24605.0
2022-08-19 15:45:00,69.3,69.33,69.18,69.27,29974.0,65.3596,65.3879,65.2465,65.3313,29974.0
2022-08-19 15:50:00,69.28,69.32,69.17,69.23,54011.0,65.3408,65.3785,65.237,65.2936,54011.0
2022-08-19 15:55:00,69.24,69.28,69.17,69.22,106908.0,65.3031,65.3408,65.237,65.2842,106908.0
2022-08-22 09:30:00,69.07,69.19,68.71,69.05,45955.0,65.1427,65.2559,64.8032,65.1239,45955.0
2022-08-22 09:35:00,69.08,69.13,68.89,68.97,21160.0,65.1522,65.1993,64.973,65.0484,21160.0
2022-08-22 09:40:00,68.97,69.11,68.97,69.11,8445.0,65.0484,65.1804,65.0484,65.1804,8445.0
2022-08-22 09:45:00,69.12,69.21,69.01,69.13,11901.0,65.1899,65.2748,65.0861,65.1993,11901.0
2022-08-22 09:50:00,69.11,69.11,68.69,68.86,12928.0,65.1804,65.1804,64.7843,64.9447,12928.0
2022-08-22 09:55:00,68.83,68.93,68.74,68.92,8813.0,64.9164,65.0107,64.8315,65.0012,8813.0
2022-08-22 10:00:00,68.94,68.94,68.75,68.81,11719.0,65.0201,65.0201,64.8409,64.8975,11719.0
2022-08-22 10:05:00,68.81,68.86,68.8,68.81,5547.0,64.8975,64.9447,64.8881,64.8975,5547.0
2022-08-22 10:10:00,68.85,68.86,68.72,68.72,10967.0,64.9352,64.9447,64.8126,64.8126,10967.0
2022-08-22 10:15:00,68.72,68.72,68.58,68.62,17117.0,64.8126,64.8126,64.6806,64.7183,17117.0
2022-08-22 10:20:00,68.61,68.72,68.61,68.61,8292.0,64.7089,64.8126,64.7089,64.7089,8292.0
2022-08-22 10:25:00,68.61,68.65,68.48,68.5,19092.0,64.7089,64.7466,64.5863,64.6051,19092.0
2022-08-22 10:30:00,68.5,68.56,68.48,68.52,9312.0,64.6051,64.6617,64.5863,64.624,9312.0
2022-08-22 10:35:00,68.56,68.65,68.53,68.65,23580.0,64.6617,64.7466,64.6334,64.7466,23580.0
2022-08-22 10:40:00,68.66,68.77,68.65,68.74,10232.0,64.756,64.8598,64.7466,64.8315,10232.0
2022-08-22 10:45:00,68.73,68.83,68.68,68.7,14451.0,64.8221,64.9164,64.7749,64.7938,14451.0
2022-08-22 10:50:00,68.7,68.71,68.64,68.65,7415.0,64.7938,64.8032,64.7372,64.7466,7415.0
2022-08-22 10:55:00,68.66,68.66,68.57,68.61,6828.0,64.756,64.756,64.6711,64.7089,6828.0
2022-08-22 11:00:00,68.62,68.77,68.61,68.72,11053.0,64.7183,64.8598,64.7089,64.8126,11053.0
2022-08-22 11:05:00,68.72,68.72,68.64,68.66,11145.0,64.8126,64.8126,64.7372,64.756,11145.0
2022-08-22 11:10:00,68.67,68.67,68.61,68.64,8378.0,64.7655,64.7655,64.7089,64.7372,8378.0
2022-08-22 11:15:00,68.64,68.74,68.64,68.68,6914.0,64.7372,64.8315,64.7372,64.7749,6914.0
2022-08-22 11:20:00,68.66,68.72,68.64,68.64,9933.0,64.756,64.8126,64.7372,64.7372,9933.0
2022-08-22 11:25:00,68.64,68.69,68.64,68.69,4111.0,64.7372,64.7843,64.7372,64.7843,4111.0
2022-08-22 11:30:00,68.68,68.7,68.62,68.7,9244.0,64.7749,64.7938,64.7183,64.7938,9244.0
2022-08-22 11:35:00,68.71,68.78,68.69,68.72,7015.0,64.8032,64.8692,64.7843,64.8126,7015.0
2022-08-22 11:40:00,68.72,68.72,68.62,68.63,5662.0,64.8126,64.8126,64.7183,64.7277,5662.0
2022-08-22 11:45:00,68.61,68.61,68.51,68.56,6498.0,64.7089,64.7089,64.6146,64.6617,6498.0
2022-08-22 11:50:00,68.57,68.62,68.52,68.54,11755.0,64.6711,64.7183,64.624,64.6429,11755.0
2022-08-22 11:55:00,68.52,68.59,68.49,68.53,6967.0,64.624,64.69,64.5957,64.6334,6967.0
2022-08-22 12:00:00,68.53,68.64,68.53,68.59,5268.0,64.6334,64.7372,64.6334,64.69,5268.0
2022-08-22 12:05:00,68.58,68.58,68.51,68.51,5411.0,64.6806,64.6806,64.6146,64.6146,5411.0
2022-08-22 12:10:00,68.51,68.54,68.49,68.5,7467.0,64.6146,64.6429,64.5957,64.6051,7467.0
2022-08-22 12:15:00,68.5,68.53,68.48,68.51,4204.0,64.6051,64.6334,64.5863,64.6146,4204.0
2022-08-22 12:20:00,68.52,68.57,68.5,68.53,5376.0,64.624,64.6711,64.6051,64.6334,5376.0
2022-08-22 12:25:00,68.54,68.54,68.42,68.43,6799.0,64.6429,64.6429,64.5297,64.5391,6799.0
2022-08-22 12:30:00,68.42,68.45,68.37,68.38,8915.0,64.5297,64.558,64.4825,64.492,8915.0
2022-08-22 12:35:00,68.39,68.42,68.38,68.39,3999.0,64.5014,64.5297,64.492,64.5014,3999.0
2022-08-22 12:40:00,68.39,68.41,68.35,68.35,7731.0,64.5014,64.5202,64.4637,64.4637,7731.0
2022-08-22 12:45:00,68.31,68.37,68.3,68.34,3257.0,64.4259,64.4825,64.4165,64.4542,3257.0
2022-08-22 12:50:00,68.33,68.43,68.32,68.42,25809.0,64.4448,64.5391,64.4354,64.5297,25809.0
2022-08-22 12:55:00,68.45,68.58,68.43,68.57,9713.0,64.558,64.6806,64.5391,64.6711,9713.0
2022-08-22 13:00:00,68.59,68.59,68.49,68.49,3517.0,64.69,64.69,64.5957,64.5957,3517.0
2022-08-22 13:05:00,68.5,68.5,68.45,68.45,3254.0,64.6051,64.6051,64.558,64.558,3254.0
2022-08-22 13:10:00,68.46,68.48,68.43,68.47,4761.0,64.5674,64.5863,64.5391,64.5768,4761.0
2022-08-22 13:15:00,68.47,68.49,68.43,68.43,6656.0,64.5768,64.5957,64.5391,64.5391,6656.0
2022-08-22 13:20:00,68.43,68.46,68.39,68.4,4360.0,64.5391,64.5674,64.5014,64.5108,4360.0
2022-08-22 13:25:00,68.42,68.46,68.38,68.38,3490.0,64.5297,64.5674,64.492,64.492,3490.0
2022-08-22 13:30:00,68.37,68.38,68.34,68.35,4288.0,64.4825,64.492,64.4542,64.4637,4288.0
2022-08-22 13:35:00,68.36,68.38,68.31,68.35,7664.0,64.4731,64.492,64.4259,64.4637,7664.0
2022-08-22 13:40:00,68.34,68.37,68.34,68.35,3163.0,64.4542,64.4825,64.4542,64.4637,3163.0
2022-08-22 13:45:00,68.34,68.35,68.32,68.35,6756.0,64.4542,64.4637,64.4354,64.4637,6756.0
2022-08-22 13:50:00,68.35,68.37,68.29,68.3,5570.0,64.4637,64.4825,64.4071,64.4165,5570.0
2022-08-22 13:55:00,68.29,68.3,68.24,68.27,18969.0,64.4071,64.4165,64.3599,64.3882,18969.0
2022-08-22 14:00:00,68.28,68.29,68.24,68.28,9666.0,64.3976,64.4071,64.3599,64.3976,9666.0
2022-08-22 14:05:00,68.27,68.28,68.25,68.26,6707.0,64.3882,64.3976,64.3693,64.3788,6707.0
2022-08-22 14:10:00,68.26,68.27,68.22,68.23,11026.0,64.3788,64.3882,64.341,64.3505,11026.0
2022-08-22 14:15:00,68.24,68.24,68.17,68.2,15414.0,64.3599,64.3599,64.2939,64.3222,15414.0
2022-08-22 14:20:00,68.2,68.2,68.02,68.06,17826.0,64.3222,64.3222,64.1524,64.1901,17826.0
2022-08-22 14:25:00,68.03,68.07,67.96,67.97,22962.0,64.1619,64.1996,64.0958,64.1053,22962.0
2022-08-22 14:30:00,67.97,68.01,67.94,67.97,15670.0,64.1053,64.143,64.077,64.1053,15670.0
2022-08-22 14:35:00,67.97,67.99,67.93,67.96,14280.0,64.1053,64.1241,64.0675,64.0958,14280.0
2022-08-22 14:40:00,67.96,67.96,67.92,67.92,11174.0,64.0958,64.0958,64.0581,64.0581,11174.0
2022-08-22 14:45:00,67.92,67.93,67.88,67.9,9710.0,64.0581,64.0675,64.0204,64.0392,9710.0
2022-08-22 14:50:00,67.9,67.91,67.87,67.88,7342.0,64.0392,64.0487,64.011,64.0204,7342.0
2022-08-22 14:55:00,67.87,67.92,67.87,67.9,8965.0,64.011,64.0581,64.011,64.0392,8965.0
2022-08-22 15:00:00,67.89,67.97,67.89,67.95,9586.0,64.0298,64.1053,64.0298,64.0864,9586.0
2022-08-22 15:05:00,67.96,68.02,67.95,68.0,16604.0,64.0958,64.1524,64.0864,64.1336,16604.0
2022-08-22 15:10:00,68.0,68.04,68.0,68.03,7526.0,64.1336,64.1713,64.1336,64.1619,7526.0
2022-08-22 15:15:00,68.04,68.05,67.96,67.96,14211.0,64.1713,64.1807,64.0958,64.0958,14211.0
2022-08-22 15:20:00,67.97,68.05,67.96,68.05,9333.0,64.1053,64.1807,64.0958,64.1807,9333.0
2022-08-22 15:25:00,68.04,68.19,68.04,68.13,44501.0,64.1713,64.3128,64.1713,64.2562,44501.0
2022-08-22 15:30:00,68.12,68.12,68.02,68.08,8911.0,64.2467,64.2467,64.1524,64.209,8911.0
2022-08-22 15:35:00,68.09,68.15,68.05,68.07,25228.0,64.2184,64.275,64.1807,64.1996,25228.0
2022-08-22 15:40:00,68.08,68.08,67.98,67.98,18821.0,64.209,64.209,64.1147,64.1147,18821.0
2022-08-22 15:45:00,67.98,67.99,67.93,67.96,26223.0,64.1147,64.1241,64.0675,64.0958,26223.0
2022-08-22 15:50:00,67.96,68.03,67.96,67.96,50440.0,64.0958,64.1619,64.0958,64.0958,50440.0
2022-08-22 15:55:00,67.96,67.98,67.85,67.92,179939.0,64.0958,64.1147,63.9921,64.0581,179939.0
2022-08-23 09:30:00,67.97,68.1,67.84,67.96,42475.0,64.1053,64.2279,63.9827,64.0958,42475.0
2022-08-23 09:35:00,67.98,68.04,67.85,67.85,15524.0,64.1147,64.1713,63.9921,63.9921,15524.0
2022-08-23 09:40:00,67.87,68.05,67.8,68.04,18587.0,64.011,64.1807,63.9449,64.1713,18587.0
2022-08-23 09:45:00,68.07,68.26,68.01,68.19,16322.0,64.1996,64.3788,64.143,64.3128,16322.0
2022-08-23 09:50:00,68.19,68.19,67.95,68.0,7986.0,64.3128,64.3128,64.0864,64.1336,7986.0
2022-08-23 09:55:00,68.0,68.1,68.0,68.09,13959.0,64.1336,64.2279,64.1336,64.2184,13959.0
2022-08-23 10:00:00,68.04,68.14,68.03,68.05,40819.0,64.1713,64.2656,64.1619,64.1807,40819.0
2022-08-23 10:05:00,68.06,68.27,68.01,68.27,7619.0,64.1901,64.3882,64.143,64.3882,7619.0
2022-08-23 10:10:00,68.26,68.39,68.25,68.29,14639.0,64.3788,64.5014,64.3693,64.4071,14639.0
2022-08-23 10:15:00,68.29,68.31,68.13,68.22,70067.0,64.4071,64.4259,64.2562,64.341,70067.0
2022-08-23 10:20:00,68.2,68.31,68.18,68.28,11198.0,64.3222,64.4259,64.3033,64.3976,11198.0
2022-08-23 10:25:00,68.28,68.37,68.25,68.32,12661.0,64.3976,64.4825,64.3693,64.4354,12661.0
2022-08-23 10:30:00,68.34,68.37,68.29,68.35,8989.0,64.4542,64.4825,64.4071,64.4637,8989.0
2022-08-23 10:35:00,68.36,68.36,68.16,68.16,12244.0,64.4731,64.4731,64.2845,64.2845,12244.0
2022-08-23 10:40:00,68.16,68.18,68.08,68.18,9546.0,64.2845,64.3033,64.209,64.3033,9546.0
2022-08-23 10:45:00,68.21,68.26,68.18,68.21,13513.0,64.3316,64.3788,64.3033,64.3316,13513.0
2022-08-23 10:50:00,68.21,68.24,68.14,68.14,6282.0,64.3316,64.3599,64.2656,64.2656,6282.0
2022-08-23 10:55:00,68.12,68.22,68.1,68.21,9079.0,64.2467,64.341,64.2279,64.3316,9079.0
2022-08-23 11:00:00,68.22,68.27,68.08,68.08,10168.0,64.341,64.3882,64.209,64.209,10168.0
2022-08-23 11:05:00,68.09,68.18,68.09,68.12,12291.0,64.2184,64.3033,64.2184,64.2467,12291.0
2022-08-23 11:10:00,68.14,68.24,68.12,68.24,8041.0,64.2656,64.3599,64.2467,64.3599,8041.0
2022-08-23 11:15:00,68.23,68.27,68.21,68.23,11073.0,64.3505,64.3882,64.3316,64.3505,11073.0
2022-08-23 11:20:00,68.22,68.26,68.18,68.18,6413.0,64.341,64.3788,64.3033,64.3033,6413.0
2022-08-23 11:25:00,68.18,68.18,68.03,68.03,10583.0,64.3033,64.3033,64.1619,64.1619,10583.0
2022-08-23 11:30:00,68.03,68.21,68.03,68.17,12451.0,64.1619,64.3316,64.1619,64.2939,12451.0
2022-08-23 11:35:00,68.17,68.25,68.17,68.17,9481.0,64.2939,64.3693,64.2939,64.2939,9481.0
2022-08-23 11:40:00,68.18,68.19,68.06,68.18,7286.0,64.3033,64.3128,64.1901,64.3033,7286.0
2022-08-23 11:45:00,68.18,68.19,68.11,68.13,9206.0,64.3033,64.3128,64.2373,64.2562,9206.0
2022-08-23 11:50:00,68.11,68.13,68.07,68.12,7940.0,64.2373,64.2562,64.1996,64.2467,7940.0
2022-08-23 11:55:00,68.1,68.12,68.03,68.12,9522.0,64.2279,64.2467,64.1619,64.2467,9522.0
2022-08-23 12:00:00,68.13,68.14,68.03,68.05,10982.0,64.2562,64.2656,64.1619,64.1807,10982.0
2022-08-23 12:05:00,68.03,68.05,68.02,68.03,8539.0,64.1619,64.1807,64.1524,64.1619,8539.0
2022-08-23 12:10:00,68.03,68.06,67.97,67.98,10792.0,64.1619,64.1901,64.1053,64.1147,10792.0
2022-08-23 12:15:00,67.99,68.13,67.99,68.11,13867.0,64.1241,64.2562,64.1241,64.2373,13867.0
2022-08-23 12:20:00,68.11,68.12,68.03,68.03,7013.0,64.2373,64.2467,64.1619,64.1619,7013.0
2022-08-23 12:25:00,68.03,68.05,68.0,68.01,5293.0,64.1619,64.1807,64.1336,64.143,5293.0
2022-08-23 12:30:00,68.0,68.05,67.99,68.03,9240.0,64.1336,64.1807,64.1241,64.1619,9240.0
2022-08-23 12:35:00,68.03,68.15,68.03,68.1,9568.0,64.1619,64.275,64.1619,64.2279,9568.0
2022-08-23 12:40:00,68.09,68.18,68.08,68.18,6461.0,64.2184,64.3033,64.209,64.3033,6461.0
2022-08-23 12:45:00,68.17,68.18,68.14,68.18,4737.0,64.2939,64.3033,64.2656,64.3033,4737.0
2022-08-23 12:50:00,68.19,68.25,68.17,68.23,8559.0,64.3128,64.3693,64.2939,64.3505,8559.0
2022-08-23 12:55:00,68.23,68.26,68.23,68.26,5146.0,64.3505,64.3788,64.3505,64.3788,5146.0
2022-08-23 13:00:00,68.25,68.27,68.21,68.22,6387.0,64.3693,64.3882,64.3316,64.341,6387.0
2022-08-23 13:05:00,68.22,68.22,68.12,68.14,6246.0,64.341,64.341,64.2467,64.2656,6246.0
2022-08-23 13:10:00,68.14,68.19,68.13,68.14,7476.0,64.2656,64.3128,64.2562,64.2656,7476.0
2022-08-23 13:15:00,68.14,68.23,68.14,68.21,7170.0,64.2656,64.3505,64.2656,64.3316,7170.0
2022-08-23 13:20:00,68.2,68.24,68.18,68.2,8443.0,64.3222,64.3599,64.3033,64.3222,8443.0
2022-08-23 13:25:00,68.21,68.22,68.16,68.17,7321.0,64.3316,64.341,64.2845,64.2939,7321.0
2022-08-23 13:30:00,68.17,68.26,68.16,68.2,10087.0,64.2939,64.3788,64.2845,64.3222,10087.0
2022-08-23 13:35:00,68.21,68.21,68.15,68.15,5929.0,64.3316,64.3316,64.275,64.275,5929.0
2022-08-23 13:40:00,68.16,68.16,68.09,68.09,4456.0,64.2845,64.2845,64.2184,64.2184,4456.0
2022-08-23 13:45:00,68.1,68.1,68.05,68.08,6127.0,64.2279,64.2279,64.1807,64.209,6127.0
2022-08-23 13:50:00,68.08,68.15,68.07,68.09,24462.0,64.209,64.275,64.1996,64.2184,24462.0
2022-08-23 13:55:00,68.08,68.09,68.04,68.04,8695.0,64.209,64.2184,64.1713,64.1713,8695.0
2022-08-23 14:00:00,68.03,68.05,67.97,68.01,12499.0,64.1619,64.1807,64.1053,64.143,12499.0
2022-08-23 14:05:00,68.01,68.02,67.96,68.0,6021.0,64.143,64.1524,64.0958,64.1336,6021.0
2022-08-23 14:10:00,68.01,68.01,67.94,67.97,6460.0,64.143,64.143,64.077,64.1053,6460.0
2022-08-23 14:15:00,67.97,68.06,67.97,68.04,9974.0,64.1053,64.1901,64.1053,64.1713,9974.0
2022-08-23 14:20:00,68.03,68.05,67.99,68.03,5733.0,64.1619,64.1807,64.1241,64.1619,5733.0
2022-08-23 14:25:00,68.03,68.06,68.0,68.06,10596.0,64.1619,64.1901,64.1336,64.1901,10596.0
2022-08-23 14:30:00,68.06,68.08,68.01,68.07,12763.0,64.1901,64.209,64.143,64.1996,12763.0
2022-08-23 14:35:00,68.06,68.07,67.99,68.02,8040.0,64.1901,64.1996,64.1241,64.1524,8040.0
2022-08-23 14:40:00,68.01,68.11,67.99,68.06,16587.0,64.143,64.2373,64.1241,64.1901,16587.0
2022-08-23 14:45:00,68.05,68.08,68.0,68.01,9404.0,64.1807,64.209,64.1336,64.143,9404.0
2022-08-23 14:50:00,68.01,68.04,67.97,68.02,8317.0,64.143,64.1713,64.1053,64.1524,8317.0
2022-08-23 14:55:00,68.03,68.06,67.99,68.0,8901.0,64.1619,64.1901,64.1241,64.1336,8901.0
2022-08-23 15:00:00,68.0,68.11,68.0,68.11,8502.0,64.1336,64.2373,64.1336,64.2373,8502.0
2022-08-23 15:05:00,68.12,68.15,68.11,68.14,10453.0,64.2467,64.275,64.2373,64.2656,10453.0
2022-08-23 15:10:00,68.14,68.18,68.1,68.12,12197.0,64.2656,64.3033,64.2279,64.2467,12197.0
2022-08-23 15:15:00,68.12,68.22,68.11,68.19,10916.0,64.2467,64.341,64.2373,64.3128,10916.0
2022-08-23 15:20:00,68.2,68.2,68.14,68.16,13112.0,64.3222,64.3222,64.2656,64.2845,13112.0
2022-08-23 15:25:00,68.16,68.16,68.12,68.15,14619.0,64.2845,64.2845,64.2467,64.275,14619.0
2022-08-23 15:30:00,68.15,68.17,68.11,68.14,17647.0,64.275,64.2939,64.2373,64.2656,17647.0
2022-08-23 15:35:00,68.14,68.17,68.08,68.08,17018.0,64.2656,64.2939,64.209,64.209,17018.0
2022-08-23 15:40:00,68.08,68.14,68.07,68.14,28084.0,64.209,64.2656,64.1996,64.2656,28084.0
2022-08-23 15:45:00,68.13,68.14,68.08,68.09,28612.0,64.2562,64.2656,64.209,64.2184,28612.0
2022-08-23 15:50:00,68.08,68.08,67.92,67.92,76704.0,64.209,64.209,64.0581,64.0581,76704.0
2022-08-23 15:55:00,67.92,68.06,67.84,67.98,170091.0,64.0581,64.1901,63.9827,64.1147,170091.0
2022-08-24 09:30:00,68.03,68.17,67.82,67.99,92153.0,64.1619,64.2939,63.9638,64.1241,92153.0
2022-08-24 09:35:00,68.0,68.28,68.0,68.02,21629.0,64.1336,64.3976,64.1336,64.1524,21629.0
2022-08-24 09:40:00,68.1,68.37,68.02,68.29,10617.0,64.2279,64.4825,64.1524,64.4071,10617.0
2022-08-24 09:45:00,68.28,68.54,68.24,68.41,13236.0,64.3976,64.6429,64.3599,64.5202,13236.0
2022-08-24 09:50:00,68.39,68.45,68.31,68.45,8371.0,64.5014,64.558,64.4259,64.558,8371.0
2022-08-24 09:55:00,68.46,68.54,68.24,68.26,10931.0,64.5674,64.6429,64.3599,64.3788,10931.0
2022-08-24 10:00:00,68.24,68.55,68.24,68.47,11226.0,64.3599,64.6523,64.3599,64.5768,11226.0
2022-08-24 10:05:00,68.47,68.66,68.47,68.59,10959.0,64.5768,64.756,64.5768,64.69,10959.0
2022-08-24 10:10:00,68.64,68.73,68.61,68.67,11883.0,64.7372,64.8221,64.7089,64.7655,11883.0
2022-08-24 10:15:00,68.62,68.68,68.51,68.52,6118.0,64.7183,64.7749,64.6146,64.624,6118.0
2022-08-24 10:20:00,68.5,68.56,68.3,68.39,12801.0,64.6051,64.6617,64.4165,64.5014,12801.0
2022-08-24 10:25:00,68.39,68.55,68.39,68.55,19718.0,64.5014,64.6523,64.5014,64.6523,19718.0
2022-08-24 10:30:00,68.57,68.73,68.57,68.64,11496.0,64.6711,64.8221,64.6711,64.7372,11496.0
2022-08-24 10:35:00,68.66,68.7,68.62,68.67,8138.0,64.756,64.7938,64.7183,64.7655,8138.0
2022-08-24 10:40:00,68.67,68.7,68.57,68.58,47354.0,64.7655,64.7938,64.6711,64.6806,47354.0
2022-08-24 10:45:00,68.59,68.64,68.49,68.64,7983.0,64.69,64.7372,64.5957,64.7372,7983.0
2022-08-24 10:50:00,68.64,68.72,68.59,68.71,6963.0,64.7372,64.8126,64.69,64.8032,6963.0
2022-08-24 10:55:00,68.69,68.74,68.54,68.57,12316.0,64.7843,64.8315,64.6429,64.6711,12316.0
2022-08-24 11:00:00,68.54,68.56,68.48,68.56,5746.0,64.6429,64.6617,64.5863,64.6617,5746.0
2022-08-24 11:05:00,68.56,68.61,68.5,68.54,8667.0,64.6617,64.7089,64.6051,64.6429,8667.0
2022-08-24 11:10:00,68.53,68.66,68.42,68.63,9482.0,64.6334,64.756,64.5297,64.7277,9482.0
2022-08-24 11:15:00,68.66,68.82,68.66,68.74,7425.0,64.756,64.9069,64.756,64.8315,7425.0
2022-08-24 11:20:00,68.75,68.8,68.7,68.71,6026.0,64.8409,64.8881,64.7938,64.8032,6026.0
2022-08-24 11:25:00,68.71,68.76,68.7,68.74,10604.0,64.8032,64.8503,64.7938,64.8315,10604.0
2022-08-24 11:30:00,68.75,68.81,68.71,68.72,15507.0,64.8409,64.8975,64.8032,64.8126,15507.0
2022-08-24 11:35:00,68.72,68.79,68.68,68.69,5685.0,64.8126,64.8786,64.7749,64.7843,5685.0
2022-08-24 11:40:00,68.69,68.77,68.69,68.76,7351.0,64.7843,64.8598,64.7843,64.8503,7351.0
2022-08-24 11:45:00,68.77,68.79,68.7,68.71,6444.0,64.8598,64.8786,64.7938,64.8032,6444.0
2022-08-24 11:50:00,68.7,68.79,68.69,68.79,13316.0,64.7938,64.8786,64.7843,64.8786,13316.0
2022-08-24 11:55:00,68.78,68.78,68.66,68.69,14033.0,64.8692,64.8692,64.756,64.7843,14033.0
2022-08-24 12:00:00,68.68,68.69,68.59,68.65,12255.0,64.7749,64.7843,64.69,64.7466,12255.0
2022-08-24 12:05:00,68.66,68.76,68.64,68.68,8351.0,64.756,64.8503,64.7372,64.7749,8351.0
2022-08-24 12:10:00,68.69,68.73,68.63,68.65,6051.0,64.7843,64.8221,64.7277,64.7466,6051.0
2022-08-24 12:15:00,68.68,68.68,68.64,68.65,3746.0,64.7749,64.7749,64.7372,64.7466,3746.0
2022-08-24 12:20:00,68.66,68.7,68.63,68.67,8328.0,64.756,64.7938,64.7277,64.7655,8328.0
2022-08-24 12:25:00,68.67,68.68,68.62,68.63,5120.0,64.7655,64.7749,64.7183,64.7277,5120.0
2022-08-24 12:30:00,68.62,68.62,68.52,68.57,6421.0,64.7183,64.7183,64.624,64.6711,6421.0
2022-08-24 12:35:00,68.57,68.58,68.44,68.5,10219.0,64.6711,64.6806,64.5485,64.6051,10219.0
2022-08-24 12:40:00,68.5,68.54,68.36,68.38,8103.0,64.6051,64.6429,64.4731,64.492,8103.0
2022-08-24 12:45:00,68.38,68.45,68.36,68.45,4278.0,64.492,64.558,64.4731,64.558,4278.0
2022-08-24 12:50:00,68.44,68.49,68.38,68.49,6031.0,64.5485,64.5957,64.492,64.5957,6031.0
2022-08-24 12:55:00,68.5,68.51,68.41,68.46,4409.0,64.6051,64.6146,64.5202,64.5674,4409.0
2022-08-24 13:00:00,68.46,68.5,68.46,68.46,4281.0,64.5674,64.6051,64.5674,64.5674,4281.0
2022-08-24 13:05:00,68.47,68.54,68.46,68.52,8911.0,64.5768,64.6429,64.5674,64.624,8911.0
2022-08-24 13:10:00,68.51,68.55,68.44,68.55,9286.0,64.6146,64.6523,64.5485,64.6523,9286.0
2022-08-24 13:15:00,68.55,68.61,68.54,68.54,5390.0,64.6523,64.7089,64.6429,64.6429,5390.0
2022-08-24 13:20:00,68.56,68.6,68.53,68.6,4406.0,64.6617,64.6994,64.6334,64.6994,4406.0
2022-08-24 13:25:00,68.61,68.61,68.54,68.55,5746.0,64.7089,64.7089,64.6429,64.6523,5746.0
2022-08-24 13:30:00,68.55,68.55,68.49,68.51,6928.0,64.6523,64.6523,64.5957,64.6146,6928.0
2022-08-24 13:35:00,68.51,68.52,68.48,68.52,6292.0,64.6146,64.624,64.5863,64.624,6292.0
2022-08-24 13:40:00,68.51,68.51,68.45,68.45,5089.0,64.6146,64.6146,64.558,64.558,5089.0
2022-08-24 13:45:00,68.44,68.49,68.43,68.47,4744.0,64.5485,64.5957,64.5391,64.5768,4744.0
2022-08-24 13:50:00,68.48,68.52,68.47,68.49,5594.0,64.5863,64.624,64.5768,64.5957,5594.0
2022-08-24 13:55:00,68.49,68.5,68.47,68.48,2198.0,64.5957,64.6051,64.5768,64.5863,2198.0
2022-08-24 14:00:00,68.48,68.54,68.47,68.53,2731.0,64.5863,64.6429,64.5768,64.6334,2731.0
2022-08-24 14:05:00,68.53,68.6,68.5,68.58,6602.0,64.6334,64.6994,64.6051,64.6806,6602.0
2022-08-24 14:10:00,68.59,68.7,68.59,68.65,6460.0,64.69,64.7938,64.69,64.7466,6460.0
2022-08-24 14:15:00,68.65,68.68,68.6,68.66,3763.0,64.7466,64.7749,64.6994,64.756,3763.0
2022-08-24 14:20:00,68.66,68.67,68.59,68.67,6746.0,64.756,64.7655,64.69,64.7655,6746.0
2022-08-24 14:25:00,68.67,68.67,68.61,68.62,6436.0,64.7655,64.7655,64.7089,64.7183,6436.0
2022-08-24 14:30:00,68.63,68.63,68.58,68.61,4401.0,64.7277,64.7277,64.6806,64.7089,4401.0
2022-08-24 14:35:00,68.61,68.64,68.55,68.62,5636.0,64.7089,64.7372,64.6523,64.7183,5636.0
2022-08-24 14:40:00,68.65,68.69,68.64,68.67,3778.0,64.7466,64.7843,64.7372,64.7655,3778.0
2022-08-24 14:45:00,68.69,68.72,68.67,68.68,4552.0,64.7843,64.8126,64.7655,64.7749,4552.0
2022-08-24 14:50:00,68.67,68.68,68.66,68.67,2827.0,64.7655,64.7749,64.756,64.7655,2827.0
2022-08-24 14:55:00,68.67,68.72,68.66,68.66,7736.0,64.7655,64.8126,64.756,64.756,7736.0
2022-08-24 15:00:00,68.66,68.71,68.66,68.69,5854.0,64.756,64.8032,64.756,64.7843,5854.0
2022-08-24 15:05:00,68.7,68.82,68.7,68.8,9860.0,64.7938,64.9069,64.7938,64.8881,9860.0
2022-08-24 15:10:00,68.79,68.85,68.78,68.85,9678.0,64.8786,64.9352,64.8692,64.9352,9678.0
2022-08-24 15:15:00,68.87,68.94,68.86,68.94,8977.0,64.9541,65.0201,64.9447,65.0201,8977.0
2022-08-24 15:20:00,68.93,68.93,68.86,68.89,11683.0,65.0107,65.0107,64.9447,64.973,11683.0
2022-08-24 15:25:00,68.9,68.92,68.81,68.83,14249.0,64.9824,65.0012,64.8975,64.9164,14249.0
2022-08-24 15:30:00,68.84,68.89,68.81,68.84,14186.0,64.9258,64.973,64.8975,64.9258,14186.0
2022-08-24 15:35:00,68.84,68.87,68.8,68.84,19909.0,64.9258,64.9541,64.8881,64.9258,19909.0
2022-08-24 15:40:00,68.85,68.86,68.75,68.79,21191.0,64.9352,64.9447,64.8409,64.8786,21191.0
2022-08-24 15:45:00,68.79,68.8,68.74,68.78,30141.0,64.8786,64.8881,64.8315,64.8692,30141.0
2022-08-24 15:50:00,68.78,68.8,68.73,68.74,43174.0,64.8692,64.8881,64.8221,64.8315,43174.0
2022-08-24 15:55:00,68.75,68.83,68.7,68.76,128195.0,64.8409,64.9164,64.7938,64.8503,128195.0
2022-08-25 09:30:00,68.79,68.79,68.46,68.68,54833.0,64.8786,64.8786,64.5674,64.7749,54833.0
2022-08-25 09:35:00,68.72,69.06,68.59,69.03,49794.0,64.8126,65.1333,64.69,65.105,49794.0
2022-08-25 09:40:00,69.06,69.1,68.95,69.01,6941.0,65.1333,65.171,65.0295,65.0861,6941.0
2022-08-25 09:45:00,69.03,69.18,69.01,69.1,10647.0,65.105,65.2465,65.0861,65.171,10647.0
2022-08-25 09:50:00,69.04,69.06,68.91,69.06,9281.0,65.1144,65.1333,64.9918,65.1333,9281.0
2022-08-25 09:55:00,69.02,69.02,68.88,68.89,6548.0,65.0956,65.0956,64.9635,64.973,6548.0
2022-08-25 10:00:00,68.9,69.08,68.9,69.08,13053.0,64.9824,65.1522,64.9824,65.1522,13053.0
2022-08-25 10:05:00,69.11,69.11,68.97,68.97,8053.0,65.1804,65.1804,65.0484,65.0484,8053.0
2022-08-25 10:10:00,68.96,69.06,68.91,69.06,5576.0,65.039,65.1333,64.9918,65.1333,5576.0
2022-08-25 10:15:00,69.05,69.14,68.99,68.99,12996.0,65.1239,65.2087,65.0673,65.0673,12996.0
2022-08-25 10:20:00,68.98,69.04,68.97,69.03,5780.0,65.0578,65.1144,65.0484,65.105,5780.0
2022-08-25 10:25:00,69.04,69.07,68.96,69.0,6199.0,65.1144,65.1427,65.039,65.0767,6199.0
2022-08-25 10:30:00,69.01,69.03,68.79,68.81,11861.0,65.0861,65.105,64.8786,64.8975,11861.0
2022-08-25 10:35:00,68.82,68.98,68.82,68.91,8739.0,64.9069,65.0578,64.9069,64.9918,8739.0
2022-08-25 10:40:00,68.91,68.96,68.85,68.96,6857.0,64.9918,65.039,64.9352,65.039,6857.0
2022-08-25 10:45:00,68.98,69.01,68.96,68.99,12648.0,65.0578,65.0861,65.039,65.0673,12648.0
2022-08-25 10:50:00,69.0,69.01,68.95,68.97,11080.0,65.0767,65.0861,65.0295,65.0484,11080.0
2022-08-25 10:55:00,68.97,69.06,68.93,68.93,26145.0,65.0484,65.1333,65.0107,65.0107,26145.0
2022-08-25 11:00:00,68.95,68.99,68.85,68.9,13370.0,65.0295,65.0673,64.9352,64.9824,13370.0
2022-08-25 11:05:00,68.9,68.91,68.84,68.87,5339.0,64.9824,64.9918,64.9258,64.9541,5339.0
2022-08-25 11:10:00,68.86,68.86,68.81,68.81,3645.0,64.9447,64.9447,64.8975,64.8975,3645.0
2022-08-25 11:15:00,68.82,68.83,68.67,68.74,68363.0,64.9069,64.9164,64.7655,64.8315,68363.0
2022-08-25 11:20:00,68.73,68.88,68.7,68.8,5501.0,64.8221,64.9635,64.7938,64.8881,5501.0
2022-08-25 11:25:00,68.81,68.82,68.65,68.66,5637.0,64.8975,64.9069,64.7466,64.756,5637.0
2022-08-25 11:30:00,68.65,68.71,68.63,68.71,9041.0,64.7466,64.8032,64.7277,64.8032,9041.0
2022-08-25 11:35:00,68.7,68.7,68.58,68.66,6948.0,64.7938,64.7938,64.6806,64.756,6948.0
2022-08-25 11:40:00,68.65,68.7,68.63,68.7,3971.0,64.7466,64.7938,64.7277,64.7938,3971.0
2022-08-25 11:45:00,68.71,68.78,68.69,68.76,2741.0,64.8032,64.8692,64.7843,64.8503,2741.0
2022-08-25 11:50:00,68.77,68.77,68.74,68.77,2017.0,64.8598,64.8598,64.8315,64.8598,2017.0
2022-08-25 11:55:00,68.77,68.82,68.76,68.79,4163.0,64.8598,64.9069,64.8503,64.8786,4163.0
2022-08-25 12:00:00,68.78,68.78,68.75,68.75,3489.0,64.8692,64.8692,64.8409,64.8409,3489.0
2022-08-25 12:05:00,68.72,68.74,68.69,68.7,3323.0,64.8126,64.8315,64.7843,64.7938,3323.0
2022-08-25 12:10:00,68.7,68.72,68.63,68.67,5684.0,64.7938,64.8126,64.7277,64.7655,5684.0
2022-08-25 12:15:00,68.69,68.72,68.64,68.71,2658.0,64.7843,64.8126,64.7372,64.8032,2658.0
2022-08-25 12:20:00,68.71,68.71,68.63,68.68,4652.0,64.8032,64.8032,64.7277,64.7749,4652.0
2022-08-25 12:25:00,68.7,68.7,68.62,68.66,2193.0,64.7938,64.7938,64.7183,64.756,2193.0
2022-08-25 12:30:00,68.65,68.65,68.6,68.64,3817.0,64.7466,64.7466,64.6994,64.7372,3817.0
2022-08-25 12:35:00,68.64,68.72,68.64,68.72,20041.0,64.7372,64.8126,64.7372,64.8126,20041.0
2022-08-25 12:40:00,68.7,68.7,68.62,68.64,5702.0,64.7938,64.7938,64.7183,64.7372,5702.0
2022-08-25 12:45:00,68.64,68.65,68.5,68.52,7658.0,64.7372,64.7466,64.6051,64.624,7658.0
2022-08-25 12:50:00,68.53,68.59,68.52,68.56,3495.0,64.6334,64.69,64.624,64.6617,3495.0
2022-08-25 12:55:00,68.56,68.62,68.54,68.58,4783.0,64.6617,64.7183,64.6429,64.6806,4783.0
2022-08-25 13:00:00,68.58,68.65,68.58,68.6,4826.0,64.6806,64.7466,64.6806,64.6994,4826.0
2022-08-25 13:05:00,68.6,68.68,68.6,68.65,38083.0,64.6994,64.7749,64.6994,64.7466,38083.0
2022-08-25 13:10:00,68.67,68.78,68.67,68.77,3145.0,64.7655,64.8692,64.7655,64.8598,3145.0
2022-08-25 13:15:00,68.79,68.81,68.77,68.81,2198.0,64.8786,64.8975,64.8598,64.8975,2198.0
2022-08-25 13:20:00,68.81,68.85,68.8,68.83,2905.0,64.8975,64.9352,64.8881,64.9164,2905.0
2022-08-25 13:25:00,68.84,68.88,68.8,68.85,4469.0,64.9258,64.9635,64.8881,64.9352,4469.0
2022-08-25 13:30:00,68.86,68.9,68.8,68.81,2749.0,64.9447,64.9824,64.8881,64.8975,2749.0
2022-08-25 13:35:00,68.81,68.87,68.78,68.8,4187.0,64.8975,64.9541,64.8692,64.8881,4187.0
2022-08-25 13:40:00,68.88,68.9,68.86,68.9,1353.0,64.9635,64.9824,64.9447,64.9824,1353.0
2022-08-25 13:45:00,68.9,68.91,68.86,68.88,1578.0,64.9824,64.9918,64.9447,64.9635,1578.0
2022-08-25 13:50:00,68.88,68.95,68.88,68.94,3426.0,64.9635,65.0295,64.9635,65.0201,3426.0
2022-08-25 13:55:00,68.95,68.96,68.92,68.92,3682.0,65.0295,65.039,65.0012,65.0012,3682.0
2022-08-25 14:00:00,68.9,68.97,68.83,68.86,7597.0,64.9824,65.0484,64.9164,64.9447,7597.0
2022-08-25 14:05:00,68.82,68.92,68.78,68.88,8842.0,64.9069,65.0012,64.8692,64.9635,8842.0
2022-08-25 14:10:00,68.87,68.93,68.85,68.92,3418.0,64.9541,65.0107,64.9352,65.0012,3418.0
2022-08-25 14:15:00,68.93,68.93,68.91,68.91,1888.0,65.0107,65.0107,64.9918,64.9918,1888.0
2022-08-25 14:20:00,68.89,68.91,68.86,68.87,2270.0,64.973,64.9918,64.9447,64.9541,2270.0
2022-08-25 14:25:00,68.87,68.89,68.85,68.87,3714.0,64.9541,64.973,64.9352,64.9541,3714.0
2022-08-25 14:30:00,68.88,68.88,68.78,68.81,5394.0,64.9635,64.9635,64.8692,64.8975,5394.0
2022-08-25 14:35:00,68.8,68.82,68.77,68.78,2809.0,64.8881,64.9069,64.8598,64.8692,2809.0
2022-08-25 14:40:00,68.77,68.79,68.76,68.78,3157.0,64.8598,64.8786,64.8503,64.8692,3157.0
2022-08-25 14:45:00,68.79,68.8,68.78,68.8,4362.0,64.8786,64.8881,64.8692,64.8881,4362.0
2022-08-25 14:50:00,68.8,68.81,68.75,68.79,3256.0,64.8881,64.8975,64.8409,64.8786,3256.0
2022-08-25 14:55:00,68.8,68.84,68.78,68.84,1551.0,64.8881,64.9258,64.8692,64.9258,1551.0
2022-08-25 15:00:00,68.84,68.86,68.83,68.86,3425.0,64.9258,64.9447,64.9164,64.9447,3425.0
2022-08-25 15:05:00,68.86,68.86,68.79,68.79,5411.0,64.9447,64.9447,64.8786,64.8786,5411.0
2022-08-25 15:10:00,68.79,68.8,68.78,68.79,5503.0,64.8786,64.8881,64.8692,64.8786,5503.0
2022-08-25 15:15:00,68.8,68.89,68.79,68.89,8155.0,64.8881,64.973,64.8786,64.973,8155.0
2022-08-25 15:20:00,68.9,68.92,68.84,68.91,6884.0,64.9824,65.0012,64.9258,64.9918,6884.0
2022-08-25 15:25:00,68.92,68.94,68.87,68.9,10812.0,65.0012,65.0201,64.9541,64.9824,10812.0
2022-08-25 15:30:00,68.9,68.91,68.79,68.81,14902.0,64.9824,64.9918,64.8786,64.8975,14902.0
2022-08-25 15:35:00,68.81,68.91,68.81,68.89,9802.0,64.8975,64.9918,64.8975,64.973,9802.0
2022-08-25 15:40:00,68.89,68.97,68.88,68.97,23490.0,64.973,65.0484,64.9635,65.0484,23490.0
2022-08-25 15:45:00,68.97,69.02,68.94,69.0,21694.0,65.0484,65.0956,65.0201,65.0767,21694.0
2022-08-25 15:50:00,69.0,69.03,68.94,68.99,24529.0,65.0767,65.105,65.0201,65.0673,24529.0
2022-08-25 15:55:00,68.98,69.15,68.96,69.12,113849.0,65.0578,65.2182,65.039,65.1899,113849.0
2022-08-26 09:30:00,69.09,69.38,68.92,69.07,33434.0,65.1616,65.4351,65.0012,65.1427,33434.0
2022-08-26 09:35:00,69.05,69.21,69.03,69.13,6467.0,65.1239,65.2748,65.105,65.1993,6467.0
2022-08-26 09:40:00,69.16,69.17,69.01,69.05,8075.0,65.2276,65.237,65.0861,65.1239,8075.0
2022-08-26 09:45:00,69.05,69.17,68.95,68.97,6964.0,65.1239,65.237,65.0295,65.0484,6964.0
2022-08-26 09:50:00,68.97,69.22,68.97,69.11,5609.0,65.0484,65.2842,65.0484,65.1804,5609.0
2022-08-26 09:55:00,69.11,69.14,69.08,69.14,3496.0,65.1804,65.2087,65.1522,65.2087,3496.0
2022-08-26 10:00:00,69.12,69.13,68.6,68.6,12625.0,65.1899,65.1993,64.6994,64.6994,12625.0
2022-08-26 10:05:00,68.61,69.01,68.55,69.01,9382.0,64.7089,65.0861,64.6523,65.0861,9382.0
2022-08-26 10:10:00,69.08,69.11,68.87,69.04,7472.0,65.1522,65.1804,64.9541,65.1144,7472.0
2022-08-26 10:15:00,69.03,69.12,69.03,69.07,9193.0,65.105,65.1899,65.105,65.1427,9193.0
2022-08-26 10:20:00,69.08,69.08,68.81,68.81,7298.0,65.1522,65.1522,64.8975,64.8975,7298.0
2022-08-26 10:25:00,68.81,68.81,68.54,68.58,5887.0,64.8975,64.8975,64.6429,64.6806,5887.0
2022-08-26 10:30:00,68.56,68.56,68.35,68.54,11578.0,64.6617,64.6617,64.4637,64.6429,11578.0
2022-08-26 10:35:00,68.51,68.61,68.42,68.44,10502.0,64.6146,64.7089,64.5297,64.5485,10502.0
2022-08-26 10:40:00,68.48,68.59,68.48,68.55,4802.0,64.5863,64.69,64.5863,64.6523,4802.0
2022-08-26 10:45:00,68.54,68.61,68.52,68.61,7265.0,64.6429,64.7089,64.624,64.7089,7265.0
2022-08-26 10:50:00,68.6,68.6,68.48,68.51,9433.0,64.6994,64.6994,64.5863,64.6146,9433.0
2022-08-26 10:55:00,68.49,68.58,68.49,68.55,10918.0,64.5957,64.6806,64.5957,64.6523,10918.0
2022-08-26 11:00:00,68.54,68.56,68.45,68.46,9110.0,64.6429,64.6617,64.558,64.5674,9110.0
2022-08-26 11:05:00,68.45,68.5,68.37,68.44,10298.0,64.558,64.6051,64.4825,64.5485,10298.0
2022-08-26 11:10:00,68.44,68.58,68.44,68.58,6768.0,64.5485,64.6806,64.5485,64.6806,6768.0
2022-08-26 11:15:00,68.56,68.58,68.46,68.51,58751.0,64.6617,64.6806,64.5674,64.6146,58751.0
2022-08-26 11:20:00,68.49,68.53,68.39,68.5,7539.0,64.5957,64.6334,64.5014,64.6051,7539.0
2022-08-26 11:25:00,68.48,68.54,68.46,68.51,6540.0,64.5863,64.6429,64.5674,64.6146,6540.0
2022-08-26 11:30:00,68.51,68.52,68.4,68.42,9273.0,64.6146,64.624,64.5108,64.5297,9273.0
2022-08-26 11:35:00,68.38,68.42,68.37,68.37,4098.0,64.492,64.5297,64.4825,64.4825,4098.0
2022-08-26 11:40:00,68.37,68.41,68.34,68.36,2819.0,64.4825,64.5202,64.4542,64.4731,2819.0
2022-08-26 11:45:00,68.39,68.46,68.39,68.46,2789.0,64.5014,64.5674,64.5014,64.5674,2789.0
2022-08-26 11:50:00,68.44,68.5,68.41,68.49,2625.0,64.5485,64.6051,64.5202,64.5957,2625.0
2022-08-26 11:55:00,68.49,68.49,68.39,68.42,2600.0,64.5957,64.5957,64.5014,64.5297,2600.0
2022-08-26 12:00:00,68.41,68.41,68.25,68.26,2714.0,64.5202,64.5202,64.3693,64.3788,2714.0
2022-08-26 12:05:00,68.25,68.3,68.2,68.3,3925.0,64.3693,64.4165,64.3222,64.4165,3925.0
2022-08-26 12:10:00,68.3,68.3,68.24,68.25,2836.0,64.4165,64.4165,64.3599,64.3693,2836.0
2022-08-26 12:15:00,68.26,68.26,68.19,68.24,10417.0,64.3788,64.3788,64.3128,64.3599,10417.0
2022-08-26 12:20:00,68.24,68.31,68.24,68.31,5150.0,64.3599,64.4259,64.3599,64.4259,5150.0
2022-08-26 12:25:00,68.3,68.36,68.29,68.34,3709.0,64.4165,64.4731,64.4071,64.4542,3709.0
2022-08-26 12:30:00,68.35,68.35,68.3,68.3,2905.0,64.4637,64.4637,64.4165,64.4165,2905.0
2022-08-26 12:35:00,68.31,68.37,68.3,68.3,2680.0,64.4259,64.4825,64.4165,64.4165,2680.0
2022-08-26 12:40:00,68.3,68.36,68.29,68.35,2574.0,64.4165,64.4731,64.4071,64.4637,2574.0
2022-08-26 12:45:00,68.31,68.4,68.31,68.38,1921.0,64.4259,64.5108,64.4259,64.492,1921.0
2022-08-26 12:50:00,68.37,68.37,68.33,68.33,1846.0,64.4825,64.4825,64.4448,64.4448,1846.0
2022-08-26 12:55:00,68.34,68.38,68.33,68.35,1571.0,64.4542,64.492,64.4448,64.4637,1571.0
2022-08-26 13:00:00,68.33,68.4,68.32,68.34,4014.0,64.4448,64.5108,64.4354,64.4542,4014.0
2022-08-26 13:05:00,68.36,68.37,68.29,68.3,3394.0,64.4731,64.4825,64.4071,64.4165,3394.0
2022-08-26 13:10:00,68.3,68.34,68.3,68.32,2440.0,64.4165,64.4542,64.4165,64.4354,2440.0
2022-08-26 13:15:00,68.34,68.38,68.32,68.32,2784.0,64.4542,64.492,64.4354,64.4354,2784.0
2022-08-26 13:20:00,68.32,68.41,68.32,68.41,3216.0,64.4354,64.5202,64.4354,64.5202,3216.0
2022-08-26 13:25:00,68.41,68.45,68.41,68.42,4260.0,64.5202,64.558,64.5202,64.5297,4260.0
2022-08-26 13:30:00,68.41,68.42,68.33,68.36,5614.0,64.5202,64.5297,64.4448,64.4731,5614.0
2022-08-26 13:35:00,68.37,68.4,68.35,68.36,4491.0,64.4825,64.5108,64.4637,64.4731,4491.0
2022-08-26 13:40:00,68.34,68.37,68.3,68.36,4496.0,64.4542,64.4825,64.4165,64.4731,4496.0
2022-08-26 13:45:00,68.35,68.38,68.34,68.34,4541.0,64.4637,64.492,64.4542,64.4542,4541.0
2022-08-26 13:50:00,68.34,68.34,68.3,68.32,4523.0,64.4542,64.4542,64.4165,64.4354,4523.0
2022-08-26 13:55:00,68.31,68.33,68.24,68.3,15867.0,64.4259,64.4448,64.3599,64.4165,15867.0
2022-08-26 14:00:00,68.3,68.31,68.24,68.25,19393.0,64.4165,64.4259,64.3599,64.3693,19393.0
2022-08-26 14:05:00,68.24,68.27,68.21,68.26,4048.0,64.3599,64.3882,64.3316,64.3788,4048.0
2022-08-26 14:10:00,68.27,68.28,68.22,68.22,6068.0,64.3882,64.3976,64.341,64.341,6068.0
2022-08-26 14:15:00,68.22,68.23,68.11,68.13,6962.0,64.341,64.3505,64.2373,64.2562,6962.0
2022-08-26 14:20:00,68.13,68.17,68.12,68.13,5803.0,64.2562,64.2939,64.2467,64.2562,5803.0
2022-08-26 14:25:00,68.12,68.13,68.08,68.12,5736.0,64.2467,64.2562,64.209,64.2467,5736.0
2022-08-26 14:30:00,68.13,68.14,68.11,68.12,5877.0,64.2562,64.2656,64.2373,64.2467,5877.0
2022-08-26 14:35:00,68.12,68.12,68.04,68.11,3571.0,64.2467,64.2467,64.1713,64.2373,3571.0
2022-08-26 14:40:00,68.1,68.1,68.06,68.07,14208.0,64.2279,64.2279,64.1901,64.1996,14208.0
2022-08-26 14:45:00,68.06,68.07,68.01,68.02,7303.0,64.1901,64.1996,64.143,64.1524,7303.0
2022-08-26 14:50:00,68.01,68.02,67.97,67.97,5336.0,64.143,64.1524,64.1053,64.1053,5336.0
2022-08-26 14:55:00,67.97,68.0,67.88,67.89,5223.0,64.1053,64.1336,64.0204,64.0298,5223.0
2022-08-26 15:00:00,67.88,67.91,67.85,67.86,3855.0,64.0204,64.0487,63.9921,64.0015,3855.0
2022-08-26 15:05:00,67.87,67.9,67.82,67.85,8246.0,64.011,64.0392,63.9638,63.9921,8246.0
2022-08-26 15:10:00,67.86,67.86,67.8,67.85,5574.0,64.0015,64.0015,63.9449,63.9921,5574.0
2022-08-26 15:15:00,67.85,67.92,67.84,67.9,8343.0,63.9921,64.0581,63.9827,64.0392,8343.0
2022-08-26 15:20:00,67.9,67.9,67.77,67.83,67332.0,64.0392,64.0392,63.9166,63.9732,67332.0
2022-08-26 15:25:00,67.83,67.93,67.8,67.91,138093.0,63.9732,64.0675,63.9449,64.0487,138093.0
2022-08-26 15:30:00,67.9,67.91,67.77,67.77,72050.0,64.0392,64.0487,63.9166,63.9166,72050.0
2022-08-26 15:35:00,67.77,67.79,67.71,67.78,22172.0,63.9166,63.9355,63.86,63.9261,22172.0
2022-08-26 15:40:00,67.78,67.78,67.66,67.73,91137.0,63.9261,63.9261,63.8129,63.8789,91137.0
2022-08-26 15:45:00,67.73,67.82,67.68,67.75,30760.0,63.8789,63.9638,63.8318,63.8978,30760.0
2022-08-26 15:50:00,67.74,67.8,67.62,67.65,104449.0,63.8883,63.9449,63.7752,63.8035,104449.0
2022-08-26 15:55:00,67.67,67.72,67.58,67.6,122476.0,63.8223,63.8695,63.7374,63.7563,122476.0
2022-08-29 09:30:00,67.2,67.63,66.79,67.63,57402.0,63.379,63.7846,62.9924,63.7846,57402.0
2022-08-29 09:35:00,67.62,67.72,67.52,67.6,17641.0,63.7752,63.8695,63.6809,63.7563,17641.0
2022-08-29 09:40:00,67.53,67.79,67.44,67.79,11679.0,63.6903,63.9355,63.6054,63.9355,11679.0
2022-08-29 09:45:00,67.76,67.94,67.69,67.93,14115.0,63.9072,64.077,63.8412,64.0675,14115.0
2022-08-29 09:50:00,67.9,68.07,67.9,68.03,11096.0,64.0392,64.1996,64.0392,64.1619,11096.0
2022-08-29 09:55:00,68.05,68.19,68.04,68.18,6527.0,64.1807,64.3128,64.1713,64.3033,6527.0
2022-08-29 10:00:00,68.2,68.22,68.09,68.13,7819.0,64.3222,64.341,64.2184,64.2562,7819.0
2022-08-29 10:05:00,68.19,68.49,68.16,68.49,14860.0,64.3128,64.5957,64.2845,64.5957,14860.0
2022-08-29 10:10:00,68.48,68.57,68.42,68.51,16177.0,64.5863,64.6711,64.5297,64.6146,16177.0
2022-08-29 10:15:00,68.48,68.55,68.46,68.52,7432.0,64.5863,64.6523,64.5674,64.624,7432.0
2022-08-29 10:20:00,68.53,68.66,68.5,68.55,6348.0,64.6334,64.756,64.6051,64.6523,6348.0
2022-08-29 10:25:00,68.56,68.59,68.44,68.44,7868.0,64.6617,64.69,64.5485,64.5485,7868.0
2022-08-29 10:30:00,68.45,68.55,68.43,68.49,8606.0,64.558,64.6523,64.5391,64.5957,8606.0
2022-08-29 10:35:00,68.49,68.52,68.45,68.49,4957.0,64.5957,64.624,64.558,64.5957,4957.0
2022-08-29 10:40:00,68.46,68.57,68.46,68.51,4663.0,64.5674,64.6711,64.5674,64.6146,4663.0
2022-08-29 10:45:00,68.48,68.48,68.37,68.38,5004.0,64.5863,64.5863,64.4825,64.492,5004.0
2022-08-29 10:50:00,68.4,68.42,68.32,68.39,9405.0,64.5108,64.5297,64.4354,64.5014,9405.0
2022-08-29 10:55:00,68.39,68.48,68.36,68.48,5717.0,64.5014,64.5863,64.4731,64.5863,5717.0
2022-08-29 11:00:00,68.49,68.69,68.49,68.65,4166.0,64.5957,64.7843,64.5957,64.7466,4166.0
2022-08-29 11:05:00,68.62,68.63,68.54,68.57,4947.0,64.7183,64.7277,64.6429,64.6711,4947.0
2022-08-29 11:10:00,68.62,68.67,68.55,68.57,9222.0,64.7183,64.7655,64.6523,64.6711,9222.0
2022-08-29 11:15:00,68.57,68.78,68.56,68.76,10041.0,64.6711,64.8692,64.6617,64.8503,10041.0
2022-08-29 11:20:00,68.75,68.93,68.75,68.9,5928.0,64.8409,65.0107,64.8409,64.9824,5928.0
2022-08-29 11:25:00,68.88,68.94,68.87,68.89,3826.0,64.9635,65.0201,64.9541,64.973,3826.0
2022-08-29 11:30:00,68.9,68.99,68.88,68.95,3454.0,64.9824,65.0673,64.9635,65.0295,3454.0
2022-08-29 11:35:00,68.95,69.06,68.92,69.03,6402.0,65.0295,65.1333,65.0012,65.105,6402.0
2022-08-29 11:40:00,69.01,69.07,68.98,69.01,18673.0,65.0861,65.1427,65.0578,65.0861,18673.0
2022-08-29 11:45:00,69.0,69.04,68.88,69.03,34806.0,65.0767,65.1144,64.9635,65.105,34806.0
2022-08-29 11:50:00,69.03,69.03,68.9,68.98,5522.0,65.105,65.105,64.9824,65.0578,5522.0
2022-08-29 11:55:00,68.98,69.04,68.94,68.96,4841.0,65.0578,65.1144,65.0201,65.039,4841.0
2022-08-29 12:00:00,68.97,69.12,68.97,69.11,6351.0,65.0484,65.1899,65.0484,65.1804,6351.0
2022-08-29 12:05:00,69.12,69.16,69.07,69.11,6574.0,65.1899,65.2276,65.1427,65.1804,6574.0
2022-08-29 12:10:00,69.14,69.28,69.13,69.28,6572.0,65.2087,65.3408,65.1993,65.3408,6572.0
2022-08-29 12:15:00,69.27,69.32,69.22,69.23,12382.0,65.3313,65.3785,65.2842,65.2936,12382.0
2022-08-29 12:20:00,69.23,69.29,69.21,69.22,5565.0,65.2936,65.3502,65.2748,65.2842,5565.0
2022-08-29 12:25:00,69.22,69.31,69.21,69.28,7040.0,65.2842,65.3691,65.2748,65.3408,7040.0
2022-08-29 12:30:00,69.28,69.37,69.28,69.34,4792.0,65.3408,65.4257,65.3408,65.3974,4792.0
2022-08-29 12:35:00,69.36,69.36,69.27,69.35,6963.0,65.4162,65.4162,65.3313,65.4068,6963.0
2022-08-29 12:40:00,69.35,69.45,69.35,69.45,6608.0,65.4068,65.5011,65.4068,65.5011,6608.0
2022-08-29 12:45:00,69.45,69.57,69.44,69.56,8250.0,65.5011,65.6143,65.4917,65.6049,8250.0
2022-08-29 12:50:00,69.55,69.71,69.55,69.64,14943.0,65.5954,65.7463,65.5954,65.6803,14943.0
2022-08-29 12:55:00,69.63,69.67,69.58,69.66,6329.0,65.6709,65.7086,65.6237,65.6992,6329.0
2022-08-29 13:00:00,69.66,69.76,69.65,69.73,14277.0,65.6992,65.7935,65.6897,65.7652,14277.0
2022-08-29 13:05:00,69.76,69.76,69.65,69.7,8544.0,65.7935,65.7935,65.6897,65.7369,8544.0
2022-08-29 13:10:00,69.69,69.7,69.54,69.56,8236.0,65.7275,65.7369,65.586,65.6049,8236.0
2022-08-29 13:15:00,69.54,69.57,69.43,69.47,7512.0,65.586,65.6143,65.4822,65.52,7512.0
2022-08-29 13:20:00,69.48,69.5,69.4,69.44,8603.0,65.5294,65.5483,65.454,65.4917,8603.0
2022-08-29 13:25:00,69.45,69.47,69.37,69.47,14536.0,65.5011,65.52,65.4257,65.52,14536.0
2022-08-29 13:30:00,69.48,69.57,69.47,69.5,9680.0,65.5294,65.6143,65.52,65.5483,9680.0
2022-08-29 13:35:00,69.51,69.69,69.5,69.64,6604.0,65.5577,65.7275,65.5483,65.6803,6604.0
2022-08-29 13:40:00,69.63,69.73,69.6,69.69,6502.0,65.6709,65.7652,65.6426,65.7275,6502.0
2022-08-29 13:45:00,69.72,69.75,69.67,69.67,5686.0,65.7558,65.7841,65.7086,65.7086,5686.0
2022-08-29 13:50:00,69.67,69.71,69.66,69.68,8122.0,65.7086,65.7463,65.6992,65.718,8122.0
2022-08-29 13:55:00,69.67,69.74,69.65,69.73,7177.0,65.7086,65.7746,65.6897,65.7652,7177.0
2022-08-29 14:00:00,69.73,69.75,69.68,69.69,9896.0,65.7652,65.7841,65.718,65.7275,9896.0
2022-08-29 14:05:00,69.69,69.69,69.6,69.62,6929.0,65.7275,65.7275,65.6426,65.6614,6929.0
2022-08-29 14:10:00,69.62,69.63,69.54,69.58,6439.0,65.6614,65.6709,65.586,65.6237,6439.0
2022-08-29 14:15:00,69.56,69.57,69.53,69.57,7317.0,65.6049,65.6143,65.5766,65.6143,7317.0
2022-08-29 14:20:00,69.57,69.71,69.56,69.69,21825.0,65.6143,65.7463,65.6049,65.7275,21825.0
2022-08-29 14:25:00,69.73,69.9,69.73,69.81,9353.0,65.7652,65.9255,65.7652,65.8406,9353.0
2022-08-29 14:30:00,69.81,69.9,69.78,69.84,21792.0,65.8406,65.9255,65.8123,65.8689,21792.0
2022-08-29 14:35:00,69.84,69.86,69.79,69.79,10480.0,65.8689,65.8878,65.8218,65.8218,10480.0
2022-08-29 14:40:00,69.79,69.97,69.78,69.96,24569.0,65.8218,65.9915,65.8123,65.9821,24569.0
2022-08-29 14:45:00,69.96,69.98,69.86,69.9,16563.0,65.9821,66.001,65.8878,65.9255,16563.0
2022-08-29 14:50:00,69.89,69.89,69.82,69.84,10511.0,65.9161,65.9161,65.8501,65.8689,10511.0
2022-08-29 14:55:00,69.85,69.95,69.75,69.95,17516.0,65.8784,65.9727,65.7841,65.9727,17516.0
2022-08-29 15:00:00,69.96,69.99,69.91,69.94,18923.0,65.9821,66.0104,65.935,65.9633,18923.0
2022-08-29 15:05:00,69.94,69.96,69.86,69.9,9603.0,65.9633,65.9821,65.8878,65.9255,9603.0
2022-08-29 15:10:00,69.91,69.93,69.83,69.9,10691.0,65.935,65.9538,65.8595,65.9255,10691.0
2022-08-29 15:15:00,69.89,69.89,69.76,69.76,22317.0,65.9161,65.9161,65.7935,65.7935,22317.0
2022-08-29 15:20:00,69.74,69.76,69.7,69.7,15420.0,65.7746,65.7935,65.7369,65.7369,15420.0
2022-08-29 15:25:00,69.7,69.7,69.65,69.65,15138.0,65.7369,65.7369,65.6897,65.6897,15138.0
2022-08-29 15:30:00,69.66,69.74,69.64,69.73,25344.0,65.6992,65.7746,65.6803,65.7652,25344.0
2022-08-29 15:35:00,69.72,69.78,69.69,69.7,21288.0,65.7558,65.8123,65.7275,65.7369,21288.0
2022-08-29 15:40:00,69.69,69.76,69.66,69.7,25860.0,65.7275,65.7935,65.6992,65.7369,25860.0
2022-08-29 15:45:00,69.7,69.78,69.66,69.76,31426.0,65.7369,65.8123,65.6992,65.7935,31426.0
2022-08-29 15:50:00,69.74,69.81,69.68,69.76,52505.0,65.7746,65.8406,65.718,65.7935,52505.0
2022-08-29 15:55:00,69.76,69.76,69.63,69.69,116417.0,65.7935,65.7935,65.6709,65.7275,116417.0
2022-08-30 09:30:00,69.87,70.57,69.83,70.46,107345.0,65.8972,66.5574,65.8595,66.4537,107345.0
2022-08-30 09:35:00,70.43,70.55,70.3,70.39,35345.0,66.4254,66.5386,66.3028,66.3877,35345.0
2022-08-30 09:40:00,70.38,70.42,70.11,70.17,44430.0,66.3782,66.416,66.1236,66.1802,44430.0
2022-08-30 09:45:00,70.19,70.39,70.1,70.11,34799.0,66.199,66.3877,66.1142,66.1236,34799.0
2022-08-30 09:50:00,70.08,70.19,70.01,70.09,42066.0,66.0953,66.199,66.0293,66.1047,42066.0
2022-08-30 09:55:00,70.09,70.27,70.06,70.15,21035.0,66.1047,66.2745,66.0764,66.1613,21035.0
2022-08-30 10:00:00,70.14,70.32,70.14,70.24,32317.0,66.1519,66.3216,66.1519,66.2462,32317.0
2022-08-30 10:05:00,70.24,70.31,70.11,70.15,24541.0,66.2462,66.3122,66.1236,66.1613,24541.0
2022-08-30 10:10:00,70.15,70.33,70.11,70.31,35097.0,66.1613,66.3311,66.1236,66.3122,35097.0
2022-08-30 10:15:00,70.31,70.36,70.22,70.31,34850.0,66.3122,66.3594,66.2273,66.3122,34850.0
2022-08-30 10:20:00,70.32,70.38,70.22,70.24,25561.0,66.3216,66.3782,66.2273,66.2462,25561.0
2022-08-30 10:25:00,70.23,70.31,70.21,70.26,17763.0,66.2368,66.3122,66.2179,66.2651,17763.0
2022-08-30 10:30:00,70.24,70.27,69.87,69.88,30569.0,66.2462,66.2745,65.8972,65.9067,30569.0
2022-08-30 10:35:00,69.86,69.86,69.65,69.72,18627.0,65.8878,65.8878,65.6897,65.7558,18627.0
2022-08-30 10:40:00,69.7,69.79,69.49,69.5,36319.0,65.7369,65.8218,65.5388,65.5483,36319.0
2022-08-30 10:45:00,69.52,69.52,69.29,69.38,83043.0,65.5671,65.5671,65.3502,65.4351,83043.0
2022-08-30 10:50:00,69.38,69.42,69.29,69.34,17218.0,65.4351,65.4728,65.3502,65.3974,17218.0
2022-08-30 10:55:00,69.27,69.39,69.22,69.37,27255.0,65.3313,65.4445,65.2842,65.4257,27255.0
2022-08-30 11:00:00,69.34,69.68,69.33,69.67,24698.0,65.3974,65.718,65.3879,65.7086,24698.0
2022-08-30 11:05:00,69.69,69.87,69.6,69.69,46229.0,65.7275,65.8972,65.6426,65.7275,46229.0
2022-08-30 11:10:00,69.69,69.73,69.48,69.48,17944.0,65.7275,65.7652,65.5294,65.5294,17944.0
2022-08-30 11:15:00,69.47,69.7,69.46,69.7,14537.0,65.52,65.7369,65.5105,65.7369,14537.0
2022-08-30 11:20:00,69.71,69.71,69.52,69.59,10700.0,65.7463,65.7463,65.5671,65.6332,10700.0
2022-08-30 11:25:00,69.59,69.7,69.53,69.55,8819.0,65.6332,65.7369,65.5766,65.5954,8819.0
2022-08-30 11:30:00,69.53,69.73,69.53,69.73,8180.0,65.5766,65.7652,65.5766,65.7652,8180.0
2022-08-30 11:35:00,69.72,69.72,69.56,69.59,7766.0,65.7558,65.7558,65.6049,65.6332,7766.0
2022-08-30 11:40:00,69.57,69.66,69.56,69.64,5744.0,65.6143,65.6992,65.6049,65.6803,5744.0
2022-08-30 11:45:00,69.63,69.63,69.49,69.52,7496.0,65.6709,65.6709,65.5388,65.5671,7496.0
2022-08-30 11:50:00,69.5,69.55,69.43,69.55,8924.0,65.5483,65.5954,65.4822,65.5954,8924.0
2022-08-30 11:55:00,69.56,69.59,69.5,69.51,5756.0,65.6049,65.6332,65.5483,65.5577,5756.0
2022-08-30 12:00:00,69.48,69.61,69.46,69.52,13904.0,65.5294,65.652,65.5105,65.5671,13904.0
2022-08-30 12:05:00,69.53,69.61,69.51,69.61,11663.0,65.5766,65.652,65.5577,65.652,11663.0
2022-08-30 12:10:00,69.62,69.71,69.61,69.69,52666.0,65.6614,65.7463,65.652,65.7275,52666.0
2022-08-30 12:15:00,69.7,69.81,69.49,69.49,12120.0,65.7369,65.8406,65.5388,65.5388,12120.0
2022-08-30 12:20:00,69.51,69.69,69.5,69.63,20499.0,65.5577,65.7275,65.5483,65.6709,20499.0
2022-08-30 12:25:00,69.63,69.63,69.55,69.61,9474.0,65.6709,65.6709,65.5954,65.652,9474.0
2022-08-30 12:30:00,69.59,69.62,69.53,69.57,12715.0,65.6332,65.6614,65.5766,65.6143,12715.0
2022-08-30 12:35:00,69.57,69.81,69.57,69.79,100962.0,65.6143,65.8406,65.6143,65.8218,100962.0
2022-08-30 12:40:00,69.82,69.85,69.78,69.82,18473.0,65.8501,65.8784,65.8123,65.8501,18473.0
2022-08-30 12:45:00,69.82,69.84,69.73,69.76,12847.0,65.8501,65.8689,65.7652,65.7935,12847.0
2022-08-30 12:50:00,69.75,69.91,69.75,69.91,13847.0,65.7841,65.935,65.7841,65.935,13847.0
2022-08-30 12:55:00,69.9,69.92,69.82,69.84,7845.0,65.9255,65.9444,65.8501,65.8689,7845.0
2022-08-30 13:00:00,69.83,69.84,69.77,69.77,6738.0,65.8595,65.8689,65.8029,65.8029,6738.0
2022-08-30 13:05:00,69.78,69.78,69.67,69.72,12424.0,65.8123,65.8123,65.7086,65.7558,12424.0
2022-08-30 13:10:00,69.73,69.74,69.66,69.68,8656.0,65.7652,65.7746,65.6992,65.718,8656.0
2022-08-30 13:15:00,69.69,69.79,69.68,69.74,12958.0,65.7275,65.8218,65.718,65.7746,12958.0
2022-08-30 13:20:00,69.74,69.8,69.74,69.79,7504.0,65.7746,65.8312,65.7746,65.8218,7504.0
2022-08-30 13:25:00,69.79,69.81,69.74,69.78,8408.0,65.8218,65.8406,65.7746,65.8123,8408.0
2022-08-30 13:30:00,69.78,69.9,69.75,69.87,9501.0,65.8123,65.9255,65.7841,65.8972,9501.0
2022-08-30 13:35:00,69.88,69.88,69.8,69.8,10917.0,65.9067,65.9067,65.8312,65.8312,10917.0
2022-08-30 13:40:00,69.8,69.84,69.63,69.63,9374.0,65.8312,65.8689,65.6709,65.6709,9374.0
2022-08-30 13:45:00,69.61,69.86,69.61,69.84,13910.0,65.652,65.8878,65.652,65.8689,13910.0
2022-08-30 13:50:00,69.84,69.94,69.79,69.93,11974.0,65.8689,65.9633,65.8218,65.9538,11974.0
2022-08-30 13:55:00,69.94,69.98,69.91,69.94,11829.0,65.9633,66.001,65.935,65.9633,11829.0
2022-08-30 14:00:00,69.94,70.08,69.94,70.06,18831.0,65.9633,66.0953,65.9633,66.0764,18831.0
2022-08-30 14:05:00,70.06,70.08,69.9,69.92,17036.0,66.0764,66.0953,65.9255,65.9444,17036.0
2022-08-30 14:10:00,69.91,69.93,69.88,69.9,7894.0,65.935,65.9538,65.9067,65.9255,7894.0
2022-08-30 14:15:00,69.92,69.99,69.92,69.96,10652.0,65.9444,66.0104,65.9444,65.9821,10652.0
2022-08-30 14:20:00,69.97,70.01,69.9,69.9,11281.0,65.9915,66.0293,65.9255,65.9255,11281.0
2022-08-30 14:25:00,69.88,69.88,69.74,69.79,7072.0,65.9067,65.9067,65.7746,65.8218,7072.0
2022-08-30 14:30:00,69.79,69.87,69.77,69.85,9423.0,65.8218,65.8972,65.8029,65.8784,9423.0
2022-08-30 14:35:00,69.84,69.86,69.78,69.82,8597.0,65.8689,65.8878,65.8123,65.8501,8597.0
2022-08-30 14:40:00,69.82,69.82,69.74,69.77,10654.0,65.8501,65.8501,65.7746,65.8029,10654.0
2022-08-30 14:45:00,69.78,69.87,69.78,69.85,10890.0,65.8123,65.8972,65.8123,65.8784,10890.0
2022-08-30 14:50:00,69.86,70.01,69.85,69.98,32046.0,65.8878,66.0293,65.8784,66.001,32046.0
2022-08-30 14:55:00,69.99,70.02,69.9,70.02,28858.0,66.0104,66.0387,65.9255,66.0387,28858.0
2022-08-30 15:00:00,70.03,70.15,69.99,70.02,54708.0,66.0481,66.1613,66.0104,66.0387,54708.0
2022-08-30 15:05:00,70.01,70.07,70.0,70.07,13121.0,66.0293,66.0859,66.0198,66.0859,13121.0
2022-08-30 15:10:00,70.08,70.19,70.07,70.15,27220.0,66.0953,66.199,66.0859,66.1613,27220.0
2022-08-30 15:15:00,70.17,70.19,70.03,70.06,20325.0,66.1802,66.199,66.0481,66.0764,20325.0
2022-08-30 15:20:00,70.07,70.1,70.03,70.09,17596.0,66.0859,66.1142,66.0481,66.1047,17596.0
2022-08-30 15:25:00,70.09,70.11,70.03,70.04,16386.0,66.1047,66.1236,66.0481,66.0576,16386.0
2022-08-30 15:30:00,70.03,70.04,69.93,69.97,33192.0,66.0481,66.0576,65.9538,65.9915,33192.0
2022-08-30 15:35:00,69.98,69.99,69.93,69.93,18882.0,66.001,66.0104,65.9538,65.9538,18882.0
2022-08-30 15:40:00,69.92,70.01,69.9,70.01,39003.0,65.9444,66.0293,65.9255,66.0293,39003.0
2022-08-30 15:45:00,70.01,70.02,69.81,69.84,55491.0,66.0293,66.0387,65.8406,65.8689,55491.0
2022-08-30 15:50:00,69.83,69.89,69.66,69.7,67361.0,65.8595,65.9161,65.6992,65.7369,67361.0
2022-08-30 15:55:00,69.7,69.9,69.67,69.84,139300.0,65.7369,65.9255,65.7086,65.8689,139300.0
2022-08-31 09:30:00,70.0,70.1,69.87,69.92,27422.0,66.0198,66.1142,65.8972,65.9444,27422.0
2022-08-31 09:35:00,69.93,69.95,69.82,69.95,11300.0,65.9538,65.9727,65.8501,65.9727,11300.0
2022-08-31 09:40:00,69.9,70.14,69.87,70.11,11364.0,65.9255,66.1519,65.8972,66.1236,11364.0
2022-08-31 09:45:00,70.1,70.32,70.09,70.13,12525.0,66.1142,66.3216,66.1047,66.1424,12525.0
2022-08-31 09:50:00,70.12,70.24,70.07,70.14,12123.0,66.133,66.2462,66.0859,66.1519,12123.0
2022-08-31 09:55:00,70.12,70.12,69.82,69.82,12002.0,66.133,66.133,65.8501,65.8501,12002.0
2022-08-31 10:00:00,69.84,70.0,69.68,69.97,19173.0,65.8689,66.0198,65.718,65.9915,19173.0
2022-08-31 10:05:00,69.96,70.01,69.91,69.95,6573.0,65.9821,66.0293,65.935,65.9727,6573.0
2022-08-31 10:10:00,69.98,70.03,69.94,69.95,8196.0,66.001,66.0481,65.9633,65.9727,8196.0
2022-08-31 10:15:00,69.95,70.17,69.91,70.16,9370.0,65.9727,66.1802,65.935,66.1707,9370.0
2022-08-31 10:20:00,70.2,70.32,70.15,70.32,10967.0,66.2085,66.3216,66.1613,66.3216,10967.0
2022-08-31 10:25:00,70.31,70.36,70.28,70.32,10196.0,66.3122,66.3594,66.2839,66.3216,10196.0
2022-08-31 10:30:00,70.33,70.42,70.23,70.26,23091.0,66.3311,66.416,66.2368,66.2651,23091.0
2022-08-31 10:35:00,70.27,70.34,70.23,70.28,8435.0,66.2745,66.3405,66.2368,66.2839,8435.0
2022-08-31 10:40:00,70.27,70.45,70.26,70.44,18800.0,66.2745,66.4443,66.2651,66.4348,18800.0
2022-08-31 10:45:00,70.45,70.57,70.44,70.52,16191.0,66.4443,66.5574,66.4348,66.5103,16191.0
2022-08-31 10:50:00,70.51,70.57,70.44,70.48,6545.0,66.5008,66.5574,66.4348,66.4725,6545.0
2022-08-31 10:55:00,70.46,70.46,70.33,70.34,10400.0,66.4537,66.4537,66.3311,66.3405,10400.0
2022-08-31 11:00:00,70.34,70.37,70.25,70.27,21891.0,66.3405,66.3688,66.2556,66.2745,21891.0
2022-08-31 11:05:00,70.28,70.36,70.19,70.35,19290.0,66.2839,66.3594,66.199,66.3499,19290.0
2022-08-31 11:10:00,70.35,70.52,70.33,70.52,6186.0,66.3499,66.5103,66.3311,66.5103,6186.0
2022-08-31 11:15:00,70.53,70.66,70.48,70.66,19599.0,66.5197,66.6423,66.4725,66.6423,19599.0
2022-08-31 11:20:00,70.67,70.71,70.5,70.52,28433.0,66.6517,66.6895,66.4914,66.5103,28433.0
2022-08-31 11:25:00,70.51,70.64,70.5,70.62,35796.0,66.5008,66.6234,66.4914,66.6046,35796.0
2022-08-31 11:30:00,70.62,70.66,70.55,70.6,19381.0,66.6046,66.6423,66.5386,66.5857,19381.0
2022-08-31 11:35:00,70.56,70.62,70.49,70.49,7113.0,66.548,66.6046,66.482,66.482,7113.0
2022-08-31 11:40:00,70.48,70.54,70.4,70.4,11012.0,66.4725,66.5291,66.3971,66.3971,11012.0
2022-08-31 11:45:00,70.42,70.6,70.42,70.59,16064.0,66.416,66.5857,66.416,66.5763,16064.0
2022-08-31 11:50:00,70.58,70.61,70.54,70.59,13035.0,66.5669,66.5952,66.5291,66.5763,13035.0
2022-08-31 11:55:00,70.6,70.72,70.6,70.7,8233.0,66.5857,66.6989,66.5857,66.68,8233.0
2022-08-31 12:00:00,70.7,70.76,70.64,70.68,14623.0,66.68,66.7366,66.6234,66.6612,14623.0
2022-08-31 12:05:00,70.69,70.71,70.61,70.62,12424.0,66.6706,66.6895,66.5952,66.6046,12424.0
2022-08-31 12:10:00,70.63,70.67,70.59,70.64,7174.0,66.614,66.6517,66.5763,66.6234,7174.0
2022-08-31 12:15:00,70.62,70.67,70.58,70.61,9626.0,66.6046,66.6517,66.5669,66.5952,9626.0
2022-08-31 12:20:00,70.62,70.62,70.45,70.5,11439.0,66.6046,66.6046,66.4443,66.4914,11439.0
2022-08-31 12:25:00,70.51,70.57,70.47,70.54,6814.0,66.5008,66.5574,66.4631,66.5291,6814.0
2022-08-31 12:30:00,70.54,70.56,70.5,70.55,5047.0,66.5291,66.548,66.4914,66.5386,5047.0
2022-08-31 12:35:00,70.55,70.56,70.49,70.54,7348.0,66.5386,66.548,66.482,66.5291,7348.0
2022-08-31 12:40:00,70.55,70.6,70.49,70.58,9168.0,66.5386,66.5857,66.482,66.5669,9168.0
2022-08-31 12:45:00,70.57,70.62,70.53,70.62,11177.0,66.5574,66.6046,66.5197,66.6046,11177.0
2022-08-31 12:50:00,70.61,70.61,70.54,70.54,7436.0,66.5952,66.5952,66.5291,66.5291,7436.0
2022-08-31 12:55:00,70.54,70.59,70.51,70.57,6592.0,66.5291,66.5763,66.5008,66.5574,6592.0
2022-08-31 13:00:00,70.59,70.67,70.59,70.67,17432.0,66.5763,66.6517,66.5763,66.6517,17432.0
2022-08-31 13:05:00,70.67,70.74,70.64,70.69,10592.0,66.6517,66.7178,66.6234,66.6706,10592.0
2022-08-31 13:10:00,70.69,70.76,70.67,70.7,9147.0,66.6706,66.7366,66.6517,66.68,9147.0
2022-08-31 13:15:00,70.71,70.73,70.65,70.65,13452.0,66.6895,66.7083,66.6329,66.6329,13452.0
2022-08-31 13:20:00,70.63,70.65,70.58,70.6,9132.0,66.614,66.6329,66.5669,66.5857,9132.0
2022-08-31 13:25:00,70.59,70.6,70.52,70.58,11727.0,66.5763,66.5857,66.5103,66.5669,11727.0
2022-08-31 13:30:00,70.57,70.65,70.56,70.63,7783.0,66.5574,66.6329,66.548,66.614,7783.0
2022-08-31 13:35:00,70.63,70.7,70.62,70.65,13947.0,66.614,66.68,66.6046,66.6329,13947.0
2022-08-31 13:40:00,70.62,70.62,70.5,70.6,14307.0,66.6046,66.6046,66.4914,66.5857,14307.0
2022-08-31 13:45:00,70.59,70.63,70.5,70.52,10442.0,66.5763,66.614,66.4914,66.5103,10442.0
2022-08-31 13:50:00,70.52,70.57,70.49,70.57,12109.0,66.5103,66.5574,66.482,66.5574,12109.0
2022-08-31 13:55:00,70.57,70.62,70.54,70.55,7811.0,66.5574,66.6046,66.5291,66.5386,7811.0
2022-08-31 14:00:00,70.55,70.59,70.49,70.49,10691.0,66.5386,66.5763,66.482,66.482,10691.0
2022-08-31 14:05:00,70.48,70.54,70.4,70.51,22076.0,66.4725,66.5291,66.3971,66.5008,22076.0
2022-08-31 14:10:00,70.54,70.54,70.41,70.44,11594.0,66.5291,66.5291,66.4065,66.4348,11594.0
2022-08-31 14:15:00,70.45,70.46,70.4,70.4,8764.0,66.4443,66.4537,66.3971,66.3971,8764.0
2022-08-31 14:20:00,70.41,70.43,70.3,70.36,6894.0,66.4065,66.4254,66.3028,66.3594,6894.0
2022-08-31 14:25:00,70.36,70.39,70.32,70.33,9567.0,66.3594,66.3877,66.3216,66.3311,9567.0
2022-08-31 14:30:00,70.31,70.33,70.28,70.31,12804.0,66.3122,66.3311,66.2839,66.3122,12804.0
2022-08-31 14:35:00,70.31,70.34,70.3,70.31,12982.0,66.3122,66.3405,66.3028,66.3122,12982.0
2022-08-31 14:40:00,70.31,70.34,70.3,70.34,11098.0,66.3122,66.3405,66.3028,66.3405,11098.0
2022-08-31 14:45:00,70.33,70.46,70.31,70.43,11980.0,66.3311,66.4537,66.3122,66.4254,11980.0
2022-08-31 14:50:00,70.44,70.44,70.38,70.4,9312.0,66.4348,66.4348,66.3782,66.3971,9312.0
2022-08-31 14:55:00,70.41,70.46,70.36,70.46,10274.0,66.4065,66.4537,66.3594,66.4537,10274.0
2022-08-31 15:00:00,70.47,70.6,70.41,70.6,7069.0,66.4631,66.5857,66.4065,66.5857,7069.0
2022-08-31 15:05:00,70.63,70.68,70.57,70.67,25208.0,66.614,66.6612,66.5574,66.6517,25208.0
2022-08-31 15:10:00,70.68,70.73,70.66,70.73,15222.0,66.6612,66.7083,66.6423,66.7083,15222.0
2022-08-31 15:15:00,70.73,70.8,70.69,70.73,12964.0,66.7083,66.7744,66.6706,66.7083,12964.0
2022-08-31 15:20:00,70.72,70.72,70.54,70.54,11421.0,66.6989,66.6989,66.5291,66.5291,11421.0
2022-08-31 15:25:00,70.56,70.63,70.51,70.62,14380.0,66.548,66.614,66.5008,66.6046,14380.0
2022-08-31 15:30:00,70.61,70.66,70.58,70.65,24117.0,66.5952,66.6423,66.5669,66.6329,24117.0
2022-08-31 15:35:00,70.64,70.73,70.61,70.73,24701.0,66.6234,66.7083,66.5952,66.7083,24701.0
2022-08-31 15:40:00,70.73,70.84,70.71,70.84,29947.0,66.7083,66.8121,66.6895,66.8121,29947.0
2022-08-31 15:45:00,70.85,70.87,70.69,70.73,59265.0,66.8215,66.8404,66.6706,66.7083,59265.0
2022-08-31 15:50:00,70.73,70.73,70.55,70.63,68942.0,66.7083,66.7083,66.5386,66.614,68942.0
2022-08-31 15:55:00,70.62,70.78,70.53,70.71,249413.0,66.6046,66.7555,66.5197,66.6895,249413.0
2022-09-01 09:30:00,70.42,71.55,70.3,71.07,112251.0,66.416,67.4817,66.3028,67.029,112251.0
2022-09-01 09:35:00,71.05,71.08,70.66,70.85,25511.0,67.0101,67.0384,66.6423,66.8215,25511.0
2022-09-01 09:40:00,70.8,70.91,70.5,70.59,26448.0,66.7744,66.8781,66.4914,66.5763,26448.0
2022-09-01 09:45:00,70.61,71.25,70.61,71.02,24784.0,66.5952,67.1988,66.5952,66.9818,24784.0
2022-09-01 09:50:00,71.02,71.25,71.0,71.19,20044.0,66.9818,67.1988,66.963,67.1422,20044.0
2022-09-01 09:55:00,71.18,71.27,71.02,71.23,18786.0,67.1327,67.2176,66.9818,67.1799,18786.0
2022-09-01 10:00:00,71.16,71.18,70.84,70.9,22030.0,67.1139,67.1327,66.8121,66.8687,22030.0
2022-09-01 10:05:00,70.9,71.04,70.81,70.86,12373.0,66.8687,67.0007,66.7838,66.8309,12373.0
2022-09-01 10:10:00,70.87,70.88,70.76,70.79,5496.0,66.8404,66.8498,66.7366,66.7649,5496.0
2022-09-01 10:15:00,70.77,70.82,70.7,70.73,11927.0,66.7461,66.7932,66.68,66.7083,11927.0
2022-09-01 10:20:00,70.72,70.81,70.64,70.81,21201.0,66.6989,66.7838,66.6234,66.7838,21201.0
2022-09-01 10:25:00,70.82,70.9,70.75,70.84,25227.0,66.7932,66.8687,66.7272,66.8121,25227.0
2022-09-01 10:30:00,70.83,70.85,70.63,70.65,30052.0,66.8026,66.8215,66.614,66.6329,30052.0
2022-09-01 10:35:00,70.66,70.73,70.52,70.52,22538.0,66.6423,66.7083,66.5103,66.5103,22538.0
2022-09-01 10:40:00,70.54,70.57,70.37,70.4,17576.0,66.5291,66.5574,66.3688,66.3971,17576.0
2022-09-01 10:45:00,70.4,70.43,70.29,70.35,27872.0,66.3971,66.4254,66.2934,66.3499,27872.0
2022-09-01 10:50:00,70.36,70.5,70.33,70.4,14436.0,66.3594,66.4914,66.3311,66.3971,14436.0
2022-09-01 10:55:00,70.4,70.64,70.39,70.6,36718.0,66.3971,66.6234,66.3877,66.5857,36718.0
2022-09-01 11:00:00,70.6,70.7,70.59,70.6,7753.0,66.5857,66.68,66.5763,66.5857,7753.0
2022-09-01 11:05:00,70.62,70.81,70.62,70.76,7176.0,66.6046,66.7838,66.6046,66.7366,7176.0
2022-09-01 11:10:00,70.78,70.99,70.78,70.9,17344.0,66.7555,66.9535,66.7555,66.8687,17344.0
2022-09-01 11:15:00,70.92,71.03,70.92,71.02,10969.0,66.8875,66.9913,66.8875,66.9818,10969.0
2022-09-01 11:20:00,71.02,71.07,70.98,71.02,10952.0,66.9818,67.029,66.9441,66.9818,10952.0
2022-09-01 11:25:00,71.0,71.02,70.91,70.93,6774.0,66.963,66.9818,66.8781,66.897,6774.0
2022-09-01 11:30:00,70.92,71.08,70.92,71.05,6521.0,66.8875,67.0384,66.8875,67.0101,6521.0
2022-09-01 11:35:00,71.05,71.09,70.91,70.92,7078.0,67.0101,67.0479,66.8781,66.8875,7078.0
2022-09-01 11:40:00,70.93,71.0,70.84,70.84,5365.0,66.897,66.963,66.8121,66.8121,5365.0
2022-09-01 11:45:00,70.83,70.94,70.8,70.92,11342.0,66.8026,66.9064,66.7744,66.8875,11342.0
2022-09-01 11:50:00,70.91,70.99,70.88,70.93,11452.0,66.8781,66.9535,66.8498,66.897,11452.0
2022-09-01 11:55:00,70.93,70.96,70.83,70.91,7036.0,66.897,66.9253,66.8026,66.8781,7036.0
2022-09-01 12:00:00,70.94,71.03,70.92,70.94,9548.0,66.9064,66.9913,66.8875,66.9064,9548.0
2022-09-01 12:05:00,70.93,71.01,70.86,70.99,9193.0,66.897,66.9724,66.8309,66.9535,9193.0
2022-09-01 12:10:00,70.98,71.0,70.92,70.94,9163.0,66.9441,66.963,66.8875,66.9064,9163.0
2022-09-01 12:15:00,70.95,70.98,70.92,70.94,5628.0,66.9158,66.9441,66.8875,66.9064,5628.0
2022-09-01 12:20:00,70.93,70.95,70.86,70.88,8739.0,66.897,66.9158,66.8309,66.8498,8739.0
2022-09-01 12:25:00,70.88,70.97,70.88,70.91,4659.0,66.8498,66.9347,66.8498,66.8781,4659.0
2022-09-01 12:30:00,70.91,70.93,70.88,70.88,4629.0,66.8781,66.897,66.8498,66.8498,4629.0
2022-09-01 12:35:00,70.87,70.88,70.79,70.8,6774.0,66.8404,66.8498,66.7649,66.7744,6774.0
2022-09-01 12:40:00,70.77,70.8,70.76,70.79,8052.0,66.7461,66.7744,66.7366,66.7649,8052.0
2022-09-01 12:45:00,70.78,70.81,70.71,70.8,5802.0,66.7555,66.7838,66.6895,66.7744,5802.0
2022-09-01 12:50:00,70.8,70.8,70.75,70.75,6414.0,66.7744,66.7744,66.7272,66.7272,6414.0
2022-09-01 12:55:00,70.76,70.78,70.67,70.76,7389.0,66.7366,66.7555,66.6517,66.7366,7389.0
2022-09-01 13:00:00,70.76,70.76,70.7,70.73,10656.0,66.7366,66.7366,66.68,66.7083,10656.0
2022-09-01 13:05:00,70.72,70.84,70.72,70.84,8072.0,66.6989,66.8121,66.6989,66.8121,8072.0
2022-09-01 13:10:00,70.82,70.89,70.82,70.87,6105.0,66.7932,66.8592,66.7932,66.8404,6105.0
2022-09-01 13:15:00,70.86,70.89,70.84,70.86,6655.0,66.8309,66.8592,66.8121,66.8309,6655.0
2022-09-01 13:20:00,70.87,70.93,70.76,70.93,43979.0,66.8404,66.897,66.7366,66.897,43979.0
2022-09-01 13:25:00,70.92,71.02,70.92,71.0,6224.0,66.8875,66.9818,66.8875,66.963,6224.0
2022-09-01 13:30:00,71.0,71.06,70.96,70.97,5402.0,66.963,67.0196,66.9253,66.9347,5402.0
2022-09-01 13:35:00,70.99,71.0,70.93,70.97,7122.0,66.9535,66.963,66.897,66.9347,7122.0
2022-09-01 13:40:00,70.99,71.0,70.93,70.94,7353.0,66.9535,66.963,66.897,66.9064,7353.0
2022-09-01 13:45:00,70.92,70.94,70.87,70.91,10209.0,66.8875,66.9064,66.8404,66.8781,10209.0
2022-09-01 13:50:00,70.92,71.0,70.91,70.94,5424.0,66.8875,66.963,66.8781,66.9064,5424.0
2022-09-01 13:55:00,70.93,70.97,70.93,70.95,4703.0,66.897,66.9347,66.897,66.9158,4703.0
2022-09-01 14:00:00,70.97,71.02,70.91,70.99,10384.0,66.9347,66.9818,66.8781,66.9535,10384.0
2022-09-01 14:05:00,70.99,71.0,70.92,70.94,4959.0,66.9535,66.963,66.8875,66.9064,4959.0
2022-09-01 14:10:00,70.96,70.96,70.87,70.88,5934.0,66.9253,66.9253,66.8404,66.8498,5934.0
2022-09-01 14:15:00,70.87,71.01,70.87,70.99,4544.0,66.8404,66.9724,66.8404,66.9535,4544.0
2022-09-01 14:20:00,70.97,71.06,70.96,71.05,5454.0,66.9347,67.0196,66.9253,67.0101,5454.0
2022-09-01 14:25:00,71.07,71.15,71.04,71.1,7537.0,67.029,67.1045,67.0007,67.0573,7537.0
2022-09-01 14:30:00,71.12,71.17,71.1,71.12,8835.0,67.0762,67.1233,67.0573,67.0762,8835.0
2022-09-01 14:35:00,71.12,71.19,71.05,71.09,6264.0,67.0762,67.1422,67.0101,67.0479,6264.0
2022-09-01 14:40:00,71.08,71.16,71.08,71.09,9959.0,67.0384,67.1139,67.0384,67.0479,9959.0
2022-09-01 14:45:00,71.09,71.12,70.95,70.98,6396.0,67.0479,67.0762,66.9158,66.9441,6396.0
2022-09-01 14:50:00,71.0,71.02,70.92,71.02,8453.0,66.963,66.9818,66.8875,66.9818,8453.0
2022-09-01 14:55:00,70.99,71.1,70.99,71.1,7161.0,66.9535,67.0573,66.9535,67.0573,7161.0
2022-09-01 15:00:00,71.09,71.12,71.04,71.04,5944.0,67.0479,67.0762,67.0007,67.0007,5944.0
2022-09-01 15:05:00,71.04,71.18,71.04,71.17,11953.0,67.0007,67.1327,67.0007,67.1233,11953.0
2022-09-01 15:10:00,71.16,71.19,71.13,71.16,10218.0,67.1139,67.1422,67.0856,67.1139,10218.0
2022-09-01 15:15:00,71.15,71.15,71.04,71.04,10936.0,67.1045,67.1045,67.0007,67.0007,10936.0
2022-09-01 15:20:00,71.02,71.03,70.96,71.01,15964.0,66.9818,66.9913,66.9253,66.9724,15964.0
2022-09-01 15:25:00,71.0,71.08,70.98,71.02,13944.0,66.963,67.0384,66.9441,66.9818,13944.0
2022-09-01 15:30:00,71.01,71.04,70.97,71.03,24130.0,66.9724,67.0007,66.9347,66.9913,24130.0
2022-09-01 15:35:00,71.04,71.18,71.04,71.08,22053.0,67.0007,67.1327,67.0007,67.0384,22053.0
2022-09-01 15:40:00,71.07,71.12,71.04,71.07,26854.0,67.029,67.0762,67.0007,67.029,26854.0
2022-09-01 15:45:00,71.06,71.09,70.9,70.93,37738.0,67.0196,67.0479,66.8687,66.897,37738.0
2022-09-01 15:50:00,70.94,71.08,70.94,71.05,51827.0,66.9064,67.0384,66.9064,67.0101,51827.0
2022-09-01 15:55:00,71.05,71.34,71.04,71.31,146428.0,67.0101,67.2836,67.0007,67.2554,146428.0
2022-09-02 09:30:00,71.51,71.71,71.0,71.0,56077.0,67.444,67.6326,66.963,66.963,56077.0
2022-09-02 09:35:00,71.06,71.31,71.05,71.1,9986.0,67.0196,67.2554,67.0101,67.0573,9986.0
2022-09-02 09:40:00,71.09,71.26,71.02,71.08,6476.0,67.0479,67.2082,66.9818,67.0384,6476.0
2022-09-02 09:45:00,71.09,71.3,70.93,71.02,17722.0,67.0479,67.2459,66.897,66.9818,17722.0
2022-09-02 09:50:00,71.08,71.17,70.93,71.08,14487.0,67.0384,67.1233,66.897,67.0384,14487.0
2022-09-02 09:55:00,71.05,71.16,71.04,71.09,12987.0,67.0101,67.1139,67.0007,67.0479,12987.0
2022-09-02 10:00:00,71.06,71.11,70.94,70.97,20490.0,67.0196,67.0667,66.9064,66.9347,20490.0
2022-09-02 10:05:00,70.96,71.11,70.94,71.08,12805.0,66.9253,67.0667,66.9064,67.0384,12805.0
2022-09-02 10:10:00,71.09,71.28,71.08,71.28,18985.0,67.0479,67.2271,67.0384,67.2271,18985.0
2022-09-02 10:15:00,71.26,71.35,71.22,71.34,14669.0,67.2082,67.2931,67.1705,67.2836,14669.0
2022-09-02 10:20:00,71.35,71.37,71.29,71.32,12529.0,67.2931,67.3119,67.2365,67.2648,12529.0
2022-09-02 10:25:00,71.32,71.46,71.31,71.44,13637.0,67.2648,67.3968,67.2554,67.378,13637.0
2022-09-02 10:30:00,71.45,71.57,71.44,71.55,19341.0,67.3874,67.5006,67.378,67.4817,19341.0
2022-09-02 10:35:00,71.56,71.56,71.48,71.52,25808.0,67.4911,67.4911,67.4157,67.4534,25808.0
2022-09-02 10:40:00,71.53,71.67,71.52,71.58,26352.0,67.4628,67.5949,67.4534,67.51,26352.0
2022-09-02 10:45:00,71.57,71.6,71.54,71.58,9081.0,67.5006,67.5289,67.4723,67.51,9081.0
2022-09-02 10:50:00,71.58,71.66,71.56,71.63,20054.0,67.51,67.5855,67.4911,67.5572,20054.0
2022-09-02 10:55:00,71.64,71.68,71.55,71.58,16554.0,67.5666,67.6043,67.4817,67.51,16554.0
2022-09-02 11:00:00,71.58,71.72,71.54,71.72,20722.0,67.51,67.642,67.4723,67.642,20722.0
2022-09-02 11:05:00,71.73,71.9,71.7,71.75,27264.0,67.6515,67.8118,67.6232,67.6703,27264.0
2022-09-02 11:10:00,71.74,71.8,71.66,71.71,16821.0,67.6609,67.7175,67.5855,67.6326,16821.0
2022-09-02 11:15:00,71.71,71.75,71.69,71.73,8291.0,67.6326,67.6703,67.6137,67.6515,8291.0
2022-09-02 11:20:00,71.72,71.78,71.7,71.74,14290.0,67.642,67.6986,67.6232,67.6609,14290.0
2022-09-02 11:25:00,71.75,71.81,71.72,71.8,11527.0,67.6703,67.7269,67.642,67.7175,11527.0
2022-09-02 11:30:00,71.8,71.93,71.79,71.92,13595.0,67.7175,67.8401,67.7081,67.8307,13595.0
2022-09-02 11:35:00,71.93,71.99,71.91,71.94,13577.0,67.8401,67.8967,67.8212,67.8495,13577.0
2022-09-02 11:40:00,71.95,71.97,71.88,71.97,9966.0,67.859,67.8778,67.7929,67.8778,9966.0
2022-09-02 11:45:00,71.95,72.17,71.95,72.1,54050.0,67.859,68.0665,67.859,68.0004,54050.0
2022-09-02 11:50:00,72.1,72.28,72.09,72.2,38317.0,68.0004,68.1702,67.991,68.0947,38317.0
2022-09-02 11:55:00,72.21,72.27,72.15,72.25,6326.0,68.1042,68.1608,68.0476,68.1419,6326.0
2022-09-02 12:00:00,72.25,72.26,72.14,72.15,12766.0,68.1419,68.1513,68.0382,68.0476,12766.0
2022-09-02 12:05:00,72.15,72.21,72.06,72.15,10310.0,68.0476,68.1042,67.9627,68.0476,10310.0
2022-09-02 12:10:00,72.14,72.15,72.05,72.11,12659.0,68.0382,68.0476,67.9533,68.0099,12659.0
2022-09-02 12:15:00,72.09,72.12,72.01,72.04,14979.0,67.991,68.0193,67.9156,67.9438,14979.0
2022-09-02 12:20:00,72.05,72.09,71.88,72.07,13615.0,67.9533,67.991,67.7929,67.9721,13615.0
2022-09-02 12:25:00,72.07,72.11,72.02,72.03,7304.0,67.9721,68.0099,67.925,67.9344,7304.0
2022-09-02 12:30:00,72.02,72.05,71.93,72.02,9228.0,67.925,67.9533,67.8401,67.925,9228.0
2022-09-02 12:35:00,72.02,72.06,71.9,71.94,10690.0,67.925,67.9627,67.8118,67.8495,10690.0
2022-09-02 12:40:00,71.95,71.97,71.86,71.89,16978.0,67.859,67.8778,67.7741,67.8024,16978.0
2022-09-02 12:45:00,71.88,71.97,71.85,71.95,8034.0,67.7929,67.8778,67.7646,67.859,8034.0
2022-09-02 12:50:00,71.93,71.94,71.73,71.86,11435.0,67.8401,67.8495,67.6515,67.7741,11435.0
2022-09-02 12:55:00,71.86,71.87,71.71,71.77,15929.0,67.7741,67.7835,67.6326,67.6892,15929.0
2022-09-02 13:00:00,71.77,71.77,71.57,71.57,27640.0,67.6892,67.6892,67.5006,67.5006,27640.0
2022-09-02 13:05:00,71.57,71.57,71.44,71.51,11380.0,67.5006,67.5006,67.378,67.444,11380.0
2022-09-02 13:10:00,71.5,71.55,71.46,71.48,52944.0,67.4346,67.4817,67.3968,67.4157,52944.0
2022-09-02 13:15:00,71.47,71.48,71.34,71.47,42463.0,67.4063,67.4157,67.2836,67.4063,42463.0
2022-09-02 13:20:00,71.46,71.46,71.2,71.21,5928.0,67.3968,67.3968,67.1516,67.161,5928.0
2022-09-02 13:25:00,71.18,71.18,71.03,71.06,6313.0,67.1327,67.1327,66.9913,67.0196,6313.0
2022-09-02 13:30:00,71.0,71.01,70.89,70.98,9541.0,66.963,66.9724,66.8592,66.9441,9541.0
2022-09-02 13:35:00,70.99,71.04,70.91,70.98,8912.0,66.9535,67.0007,66.8781,66.9441,8912.0
2022-09-02 13:40:00,70.91,71.01,70.9,70.99,6594.0,66.8781,66.9724,66.8687,66.9535,6594.0
2022-09-02 13:45:00,70.95,71.1,70.94,70.95,22909.0,66.9158,67.0573,66.9064,66.9158,22909.0
2022-09-02 13:50:00,70.93,71.02,70.8,70.98,23261.0,66.897,66.9818,66.7744,66.9441,23261.0
2022-09-02 13:55:00,70.97,70.97,70.86,70.92,8023.0,66.9347,66.9347,66.8309,66.8875,8023.0
2022-09-02 14:00:00,70.93,70.98,70.9,70.94,7223.0,66.897,66.9441,66.8687,66.9064,7223.0
2022-09-02 14:05:00,70.95,71.06,70.92,71.01,6146.0,66.9158,67.0196,66.8875,66.9724,6146.0
2022-09-02 14:10:00,71.01,71.01,70.92,70.93,7628.0,66.9724,66.9724,66.8875,66.897,7628.0
2022-09-02 14:15:00,70.91,71.0,70.9,70.97,7627.0,66.8781,66.963,66.8687,66.9347,7627.0
2022-09-02 14:20:00,70.96,70.98,70.93,70.95,4556.0,66.9253,66.9441,66.897,66.9158,4556.0
2022-09-02 14:25:00,70.95,71.16,70.95,71.14,8994.0,66.9158,67.1139,66.9158,67.095,8994.0
2022-09-02 14:30:00,71.12,71.12,71.04,71.04,6464.0,67.0762,67.0762,67.0007,67.0007,6464.0
2022-09-02 14:35:00,71.02,71.23,71.02,71.22,5731.0,66.9818,67.1799,66.9818,67.1705,5731.0
2022-09-02 14:40:00,71.22,71.22,71.08,71.12,10961.0,67.1705,67.1705,67.0384,67.0762,10961.0
2022-09-02 14:45:00,71.12,71.16,71.08,71.14,27866.0,67.0762,67.1139,67.0384,67.095,27866.0
2022-09-02 14:50:00,71.14,71.16,71.11,71.14,10328.0,67.095,67.1139,67.0667,67.095,10328.0
2022-09-02 14:55:00,71.06,71.07,71.0,71.03,6508.0,67.0196,67.029,66.963,66.9913,6508.0
2022-09-02 15:00:00,71.03,71.15,71.02,71.15,6826.0,66.9913,67.1045,66.9818,67.1045,6826.0
2022-09-02 15:05:00,71.15,71.23,71.14,71.17,11301.0,67.1045,67.1799,67.095,67.1233,11301.0
2022-09-02 15:10:00,71.18,71.19,71.12,71.16,6819.0,67.1327,67.1422,67.0762,67.1139,6819.0
2022-09-02 15:15:00,71.17,71.26,71.16,71.22,26087.0,67.1233,67.2082,67.1139,67.1705,26087.0
2022-09-02 15:20:00,71.24,71.29,71.01,71.05,12080.0,67.1893,67.2365,66.9724,67.0101,12080.0
2022-09-02 15:25:00,71.04,71.16,71.04,71.12,11472.0,67.0007,67.1139,67.0007,67.0762,11472.0
2022-09-02 15:30:00,71.12,71.2,71.05,71.07,24086.0,67.0762,67.1516,67.0101,67.029,24086.0
2022-09-02 15:35:00,71.06,71.07,70.8,70.86,14691.0,67.0196,67.029,66.7744,66.8309,14691.0
2022-09-02 15:40:00,70.87,70.87,70.77,70.82,19598.0,66.8404,66.8404,66.7461,66.7932,19598.0
2022-09-02 15:45:00,70.82,70.96,70.82,70.95,29473.0,66.7932,66.9253,66.7932,66.9158,29473.0
2022-09-02 15:50:00,70.95,71.02,70.89,70.97,44017.0,66.9158,66.9818,66.8592,66.9347,44017.0
2022-09-02 15:55:00,70.98,71.05,70.84,70.98,113907.0,66.9441,67.0101,66.8121,66.9441,113907.0
2022-09-06 09:30:00,71.2,71.42,71.14,71.22,64759.0,67.1516,67.3591,67.095,67.1705,64759.0
2022-09-06 09:35:00,71.2,71.27,70.98,70.98,56063.0,67.1516,67.2176,66.9441,66.9441,56063.0
2022-09-06 09:40:00,70.98,71.18,70.93,71.09,32433.0,66.9441,67.1327,66.897,67.0479,32433.0
2022-09-06 09:45:00,71.07,71.18,70.97,71.05,16400.0,67.029,67.1327,66.9347,67.0101,16400.0
2022-09-06 09:50:00,71.05,71.08,70.89,70.98,24048.0,67.0101,67.0384,66.8592,66.9441,24048.0
2022-09-06 09:55:00,70.99,71.0,70.7,71.0,38781.0,66.9535,66.963,66.68,66.963,38781.0
2022-09-06 10:00:00,70.97,70.99,70.48,70.5,67745.0,66.9347,66.9535,66.4725,66.4914,67745.0
2022-09-06 10:05:00,70.49,70.51,70.32,70.4,36889.0,66.482,66.5008,66.3216,66.3971,36889.0
2022-09-06 10:10:00,70.38,70.5,70.18,70.23,34480.0,66.3782,66.4914,66.1896,66.2368,34480.0
2022-09-06 10:15:00,70.22,70.27,70.18,70.21,26284.0,66.2273,66.2745,66.1896,66.2179,26284.0
2022-09-06 10:20:00,70.22,70.26,70.1,70.15,29958.0,66.2273,66.2651,66.1142,66.1613,29958.0
2022-09-06 10:25:00,70.16,70.27,70.15,70.17,32368.0,66.1707,66.2745,66.1613,66.1802,32368.0
2022-09-06 10:30:00,70.19,70.26,70.17,70.25,24244.0,66.199,66.2651,66.1802,66.2556,24244.0
2022-09-06 10:35:00,70.25,70.32,70.17,70.31,23396.0,66.2556,66.3216,66.1802,66.3122,23396.0
2022-09-06 10:40:00,70.32,70.46,70.3,70.31,31629.0,66.3216,66.4537,66.3028,66.3122,31629.0
2022-09-06 10:45:00,70.31,70.42,70.25,70.39,25554.0,66.3122,66.416,66.2556,66.3877,25554.0
2022-09-06 10:50:00,70.38,70.53,70.25,70.25,26856.0,66.3782,66.5197,66.2556,66.2556,26856.0
2022-09-06 10:55:00,70.26,70.46,70.24,70.27,26746.0,66.2651,66.4537,66.2462,66.2745,26746.0
2022-09-06 11:00:00,70.26,70.42,70.24,70.36,22329.0,66.2651,66.416,66.2462,66.3594,22329.0
2022-09-06 11:05:00,70.34,70.46,70.32,70.33,24868.0,66.3405,66.4537,66.3216,66.3311,24868.0
2022-09-06 11:10:00,70.33,70.34,70.22,70.22,23649.0,66.3311,66.3405,66.2273,66.2273,23649.0
2022-09-06 11:15:00,70.24,70.29,70.18,70.24,20873.0,66.2462,66.2934,66.1896,66.2462,20873.0
2022-09-06 11:20:00,70.22,70.36,70.21,70.23,19599.0,66.2273,66.3594,66.2179,66.2368,19599.0
2022-09-06 11:25:00,70.23,70.23,70.12,70.14,9689.0,66.2368,66.2368,66.133,66.1519,9689.0
2022-09-06 11:30:00,70.12,70.27,70.1,70.21,11752.0,66.133,66.2745,66.1142,66.2179,11752.0
2022-09-06 11:35:00,70.22,70.27,70.07,70.08,11798.0,66.2273,66.2745,66.0859,66.0953,11798.0
2022-09-06 11:40:00,70.05,70.1,70.01,70.01,7418.0,66.067,66.1142,66.0293,66.0293,7418.0
2022-09-06 11:45:00,70.02,70.05,69.88,69.89,10336.0,66.0387,66.067,65.9067,65.9161,10336.0
2022-09-06 11:50:00,69.9,70.07,69.88,69.95,16364.0,65.9255,66.0859,65.9067,65.9727,16364.0
2022-09-06 11:55:00,69.94,70.11,69.93,70.0,12249.0,65.9633,66.1236,65.9538,66.0198,12249.0
2022-09-06 12:00:00,70.02,70.09,69.97,70.05,7696.0,66.0387,66.1047,65.9915,66.067,7696.0
2022-09-06 12:05:00,70.02,70.13,69.91,69.92,14985.0,66.0387,66.1424,65.935,65.9444,14985.0
2022-09-06 12:10:00,69.92,69.96,69.82,69.89,25925.0,65.9444,65.9821,65.8501,65.9161,25925.0
2022-09-06 12:15:00,69.88,69.89,69.66,69.66,11891.0,65.9067,65.9161,65.6992,65.6992,11891.0
2022-09-06 12:20:00,69.63,69.69,69.55,69.57,15583.0,65.6709,65.7275,65.5954,65.6143,15583.0
2022-09-06 12:25:00,69.57,69.57,69.5,69.56,16250.0,65.6143,65.6143,65.5483,65.6049,16250.0
2022-09-06 12:30:00,69.54,69.59,69.41,69.43,18121.0,65.586,65.6332,65.4634,65.4822,18121.0
2022-09-06 12:35:00,69.42,69.46,69.15,69.17,26993.0,65.4728,65.5105,65.2182,65.237,26993.0
2022-09-06 12:40:00,69.19,69.34,69.15,69.33,23016.0,65.2559,65.3974,65.2182,65.3879,23016.0
2022-09-06 12:45:00,69.32,69.33,69.19,69.22,12713.0,65.3785,65.3879,65.2559,65.2842,12713.0
2022-09-06 12:50:00,69.22,69.22,69.06,69.16,16571.0,65.2842,65.2842,65.1333,65.2276,16571.0
2022-09-06 12:55:00,69.17,69.23,69.13,69.18,18821.0,65.237,65.2936,65.1993,65.2465,18821.0
2022-09-06 13:00:00,69.18,69.19,69.01,69.05,22006.0,65.2465,65.2559,65.0861,65.1239,22006.0
2022-09-06 13:05:00,69.06,69.06,68.84,68.84,15041.0,65.1333,65.1333,64.9258,64.9258,15041.0
2022-09-06 13:10:00,68.85,68.9,68.73,68.84,37533.0,64.9352,64.9824,64.8221,64.9258,37533.0
2022-09-06 13:15:00,68.81,69.0,68.8,68.95,13036.0,64.8975,65.0767,64.8881,65.0295,13036.0
2022-09-06 13:20:00,68.95,68.99,68.9,68.91,10742.0,65.0295,65.0673,64.9824,64.9918,10742.0
2022-09-06 13:25:00,68.93,68.93,68.86,68.89,10607.0,65.0107,65.0107,64.9447,64.973,10607.0
2022-09-06 13:30:00,68.9,68.97,68.88,68.96,9884.0,64.9824,65.0484,64.9635,65.039,9884.0
2022-09-06 13:35:00,68.95,68.97,68.92,68.97,6918.0,65.0295,65.0484,65.0012,65.0484,6918.0
2022-09-06 13:40:00,68.96,69.11,68.92,69.09,16790.0,65.039,65.1804,65.0012,65.1616,16790.0
2022-09-06 13:45:00,69.15,69.17,69.08,69.15,9109.0,65.2182,65.237,65.1522,65.2182,9109.0
2022-09-06 13:50:00,69.15,69.31,69.14,69.29,10194.0,65.2182,65.3691,65.2087,65.3502,10194.0
2022-09-06 13:55:00,69.3,69.49,69.3,69.41,105079.0,65.3596,65.5388,65.3596,65.4634,105079.0
2022-09-06 14:00:00,69.41,69.62,69.41,69.59,4980.0,65.4634,65.6614,65.4634,65.6332,4980.0
2022-09-06 14:05:00,69.63,69.71,69.62,69.65,17137.0,65.6709,65.7463,65.6614,65.6897,17137.0
2022-09-06 14:10:00,69.66,69.78,69.65,69.75,17706.0,65.6992,65.8123,65.6897,65.7841,17706.0
2022-09-06 14:15:00,69.75,69.78,69.66,69.66,8536.0,65.7841,65.8123,65.6992,65.6992,8536.0
2022-09-06 14:20:00,69.67,69.69,69.57,69.58,7920.0,65.7086,65.7275,65.6143,65.6237,7920.0
2022-09-06 14:25:00,69.6,69.61,69.58,69.61,7116.0,65.6426,65.652,65.6237,65.652,7116.0
2022-09-06 14:30:00,69.6,69.62,69.47,69.53,12703.0,65.6426,65.6614,65.52,65.5766,12703.0
2022-09-06 14:35:00,69.53,69.6,69.49,69.56,9912.0,65.5766,65.6426,65.5388,65.6049,9912.0
2022-09-06 14:40:00,69.56,69.56,69.49,69.52,10699.0,65.6049,65.6049,65.5388,65.5671,10699.0
2022-09-06 14:45:00,69.51,69.51,69.43,69.5,14543.0,65.5577,65.5577,65.4822,65.5483,14543.0
2022-09-06 14:50:00,69.5,69.6,69.45,69.55,20450.0,65.5483,65.6426,65.5011,65.5954,20450.0
2022-09-06 14:55:00,69.55,69.58,69.43,69.46,14387.0,65.5954,65.6237,65.4822,65.5105,14387.0
2022-09-06 15:00:00,69.49,69.51,69.42,69.47,9930.0,65.5388,65.5577,65.4728,65.52,9930.0
2022-09-06 15:05:00,69.48,69.62,69.47,69.6,9196.0,65.5294,65.6614,65.52,65.6426,9196.0
2022-09-06 15:10:00,69.59,69.63,69.52,69.53,10779.0,65.6332,65.6709,65.5671,65.5766,10779.0
2022-09-06 15:15:00,69.54,69.62,69.51,69.55,19206.0,65.586,65.6614,65.5577,65.5954,19206.0
2022-09-06 15:20:00,69.55,69.65,69.52,69.59,66610.0,65.5954,65.6897,65.5671,65.6332,66610.0
2022-09-06 15:25:00,69.59,69.63,69.56,69.58,50909.0,65.6332,65.6709,65.6049,65.6237,50909.0
2022-09-06 15:30:00,69.57,69.57,69.5,69.57,39515.0,65.6143,65.6143,65.5483,65.6143,39515.0
2022-09-06 15:35:00,69.56,69.62,69.53,69.62,35475.0,65.6049,65.6614,65.5766,65.6614,35475.0
2022-09-06 15:40:00,69.61,69.84,69.6,69.81,37648.0,65.652,65.8689,65.6426,65.8406,37648.0
2022-09-06 15:45:00,69.8,69.8,69.62,69.67,52906.0,65.8312,65.8312,65.6614,65.7086,52906.0
2022-09-06 15:50:00,69.65,69.68,69.52,69.59,66317.0,65.6897,65.718,65.5671,65.6332,66317.0
2022-09-06 15:55:00,69.59,69.61,69.23,69.5,341039.0,65.6332,65.652,65.2936,65.5483,341039.0
2022-09-07 09:30:00,69.5,69.5,69.05,69.23,38537.0,65.5483,65.5483,65.1239,65.2936,38537.0
2022-09-07 09:35:00,69.24,69.44,69.15,69.37,11803.0,65.3031,65.4917,65.2182,65.4257,11803.0
2022-09-07 09:40:00,69.33,69.53,69.19,69.47,17772.0,65.3879,65.5766,65.2559,65.52,17772.0
2022-09-07 09:45:00,69.46,69.51,69.32,69.48,13818.0,65.5105,65.5577,65.3785,65.5294,13818.0
2022-09-07 09:50:00,69.46,69.48,69.31,69.48,12870.0,65.5105,65.5294,65.3691,65.5294,12870.0
2022-09-07 09:55:00,69.5,69.54,69.44,69.51,10820.0,65.5483,65.586,65.4917,65.5577,10820.0
2022-09-07 10:00:00,69.5,69.74,69.42,69.62,13860.0,65.5483,65.7746,65.4728,65.6614,13860.0
2022-09-07 10:05:00,69.61,69.79,69.6,69.76,13234.0,65.652,65.8218,65.6426,65.7935,13234.0
2022-09-07 10:10:00,69.78,69.78,69.59,69.7,18689.0,65.8123,65.8123,65.6332,65.7369,18689.0
2022-09-07 10:15:00,69.67,69.92,69.64,69.92,8714.0,65.7086,65.9444,65.6803,65.9444,8714.0
2022-09-07 10:20:00,69.91,70.15,69.91,70.15,8992.0,65.935,66.1613,65.935,66.1613,8992.0
2022-09-07 10:25:00,70.12,70.16,70.08,70.16,10561.0,66.133,66.1707,66.0953,66.1707,10561.0
2022-09-07 10:30:00,70.18,70.43,70.18,70.4,16716.0,66.1896,66.4254,66.1896,66.3971,16716.0
2022-09-07 10:35:00,70.4,70.49,70.37,70.41,9682.0,66.3971,66.482,66.3688,66.4065,9682.0
2022-09-07 10:40:00,70.43,70.58,70.41,70.53,16864.0,66.4254,66.5669,66.4065,66.5197,16864.0
2022-09-07 10:45:00,70.55,70.55,70.31,70.31,12629.0,66.5386,66.5386,66.3122,66.3122,12629.0
2022-09-07 10:50:00,70.33,70.38,70.3,70.35,10609.0,66.3311,66.3782,66.3028,66.3499,10609.0
2022-09-07 10:55:00,70.36,70.39,70.28,70.35,8324.0,66.3594,66.3877,66.2839,66.3499,8324.0
2022-09-07 11:00:00,70.34,70.56,70.24,70.56,12626.0,66.3405,66.548,66.2462,66.548,12626.0
2022-09-07 11:05:00,70.56,70.62,70.54,70.6,9744.0,66.548,66.6046,66.5291,66.5857,9744.0
2022-09-07 11:10:00,70.6,70.71,70.58,70.71,15887.0,66.5857,66.6895,66.5669,66.6895,15887.0
2022-09-07 11:15:00,70.72,70.78,70.72,70.75,7676.0,66.6989,66.7555,66.6989,66.7272,7676.0
2022-09-07 11:20:00,70.76,70.78,70.68,70.72,12627.0,66.7366,66.7555,66.6612,66.6989,12627.0
2022-09-07 11:25:00,70.71,70.72,70.57,70.58,8370.0,66.6895,66.6989,66.5574,66.5669,8370.0
2022-09-07 11:30:00,70.56,70.6,70.45,70.48,11143.0,66.548,66.5857,66.4443,66.4725,11143.0
2022-09-07 11:35:00,70.49,70.66,70.48,70.62,7366.0,66.482,66.6423,66.4725,66.6046,7366.0
2022-09-07 11:40:00,70.61,70.63,70.49,70.49,4851.0,66.5952,66.614,66.482,66.482,4851.0
2022-09-07 11:45:00,70.5,70.72,70.5,70.67,31584.0,66.4914,66.6989,66.4914,66.6517,31584.0
2022-09-07 11:50:00,70.66,70.67,70.56,70.6,12432.0,66.6423,66.6517,66.548,66.5857,12432.0
2022-09-07 11:55:00,70.62,70.62,70.52,70.53,7408.0,66.6046,66.6046,66.5103,66.5197,7408.0
2022-09-07 12:00:00,70.53,70.56,70.49,70.5,11959.0,66.5197,66.548,66.482,66.4914,11959.0
2022-09-07 12:05:00,70.51,70.53,70.46,70.5,12660.0,66.5008,66.5197,66.4537,66.4914,12660.0
2022-09-07 12:10:00,70.5,70.53,70.44,70.5,6540.0,66.4914,66.5197,66.4348,66.4914,6540.0
2022-09-07 12:15:00,70.5,70.57,70.45,70.47,8213.0,66.4914,66.5574,66.4443,66.4631,8213.0
2022-09-07 12:20:00,70.48,70.48,70.36,70.4,12206.0,66.4725,66.4725,66.3594,66.3971,12206.0
2022-09-07 12:25:00,70.38,70.5,70.38,70.5,4785.0,66.3782,66.4914,66.3782,66.4914,4785.0
2022-09-07 12:30:00,70.5,70.51,70.38,70.38,18874.0,66.4914,66.5008,66.3782,66.3782,18874.0
2022-09-07 12:35:00,70.38,70.42,70.35,70.42,17726.0,66.3782,66.416,66.3499,66.416,17726.0
2022-09-07 12:40:00,70.41,70.53,70.41,70.43,24571.0,66.4065,66.5197,66.4065,66.4254,24571.0
2022-09-07 12:45:00,70.43,70.5,70.41,70.42,21188.0,66.4254,66.4914,66.4065,66.416,21188.0
2022-09-07 12:50:00,70.41,70.42,70.35,70.36,10610.0,66.4065,66.416,66.3499,66.3594,10610.0
2022-09-07 12:55:00,70.35,70.43,70.31,70.43,15653.0,66.3499,66.4254,66.3122,66.4254,15653.0
2022-09-07 13:00:00,70.43,70.52,70.41,70.52,13987.0,66.4254,66.5103,66.4065,66.5103,13987.0
2022-09-07 13:05:00,70.52,70.6,70.47,70.53,29255.0,66.5103,66.5857,66.4631,66.5197,29255.0
2022-09-07 13:10:00,70.54,70.57,70.46,70.47,16333.0,66.5291,66.5574,66.4537,66.4631,16333.0
2022-09-07 13:15:00,70.47,70.48,70.36,70.37,11569.0,66.4631,66.4725,66.3594,66.3688,11569.0
2022-09-07 13:20:00,70.38,70.38,70.31,70.32,7691.0,66.3782,66.3782,66.3122,66.3216,7691.0
2022-09-07 13:25:00,70.33,70.38,70.31,70.35,6673.0,66.3311,66.3782,66.3122,66.3499,6673.0
2022-09-07 13:30:00,70.35,70.46,70.35,70.45,9593.0,66.3499,66.4537,66.3499,66.4443,9593.0
2022-09-07 13:35:00,70.44,70.44,70.36,70.38,7859.0,66.4348,66.4348,66.3594,66.3782,7859.0
2022-09-07 13:40:00,70.39,70.48,70.38,70.48,5950.0,66.3877,66.4725,66.3782,66.4725,5950.0
2022-09-07 13:45:00,70.47,70.48,70.38,70.43,59955.0,66.4631,66.4725,66.3782,66.4254,59955.0
2022-09-07 13:50:00,70.43,70.44,70.34,70.36,27564.0,66.4254,66.4348,66.3405,66.3594,27564.0
2022-09-07 13:55:00,70.37,70.46,70.35,70.45,12576.0,66.3688,66.4537,66.3499,66.4443,12576.0
2022-09-07 14:00:00,70.45,70.56,70.36,70.51,45465.0,66.4443,66.548,66.3594,66.5008,45465.0
2022-09-07 14:05:00,70.52,70.52,70.31,70.33,38539.0,66.5103,66.5103,66.3122,66.3311,38539.0
2022-09-07 14:10:00,70.35,70.47,70.31,70.42,25527.0,66.3499,66.4631,66.3122,66.416,25527.0
2022-09-07 14:15:00,70.43,70.44,70.32,70.34,10599.0,66.4254,66.4348,66.3216,66.3405,10599.0
2022-09-07 14:20:00,70.33,70.53,70.32,70.53,164908.0,66.3311,66.5197,66.3216,66.5197,164908.0
2022-09-07 14:25:00,70.58,70.7,70.56,70.58,12780.0,66.5669,66.68,66.548,66.5669,12780.0
2022-09-07 14:30:00,70.56,70.66,70.55,70.57,29737.0,66.548,66.6423,66.5386,66.5574,29737.0
2022-09-07 14:35:00,70.56,70.58,70.46,70.47,16538.0,66.548,66.5669,66.4537,66.4631,16538.0
2022-09-07 14:40:00,70.47,70.7,70.46,70.56,109240.0,66.4631,66.68,66.4537,66.548,109240.0
2022-09-07 14:45:00,70.57,70.58,70.48,70.55,38489.0,66.5574,66.5669,66.4725,66.5386,38489.0
2022-09-07 14:50:00,70.56,70.59,70.48,70.56,15344.0,66.548,66.5763,66.4725,66.548,15344.0
2022-09-07 14:55:00,70.57,70.61,70.53,70.58,23063.0,66.5574,66.5952,66.5197,66.5669,23063.0
2022-09-07 15:00:00,70.59,70.72,70.56,70.69,36467.0,66.5763,66.6989,66.548,66.6706,36467.0
2022-09-07 15:05:00,70.68,70.88,70.63,70.88,22548.0,66.6612,66.8498,66.614,66.8498,22548.0
2022-09-07 15:10:00,70.86,70.86,70.64,70.68,28406.0,66.8309,66.8309,66.6234,66.6612,28406.0
2022-09-07 15:15:00,70.69,70.75,70.67,70.73,26596.0,66.6706,66.7272,66.6517,66.7083,26596.0
2022-09-07 15:20:00,70.73,70.8,70.69,70.76,16267.0,66.7083,66.7744,66.6706,66.7366,16267.0
2022-09-07 15:25:00,70.76,70.77,70.67,70.72,62129.0,66.7366,66.7461,66.6517,66.6989,62129.0
2022-09-07 15:30:00,70.73,70.84,70.65,70.83,97043.0,66.7083,66.8121,66.6329,66.8026,97043.0
2022-09-07 15:35:00,70.84,70.93,70.73,70.93,114262.0,66.8121,66.897,66.7083,66.897,114262.0
2022-09-07 15:40:00,70.91,71.0,70.87,70.93,120339.0,66.8781,66.963,66.8404,66.897,120339.0
2022-09-07 15:45:00,70.92,71.09,70.91,70.97,118163.0,66.8875,67.0479,66.8781,66.9347,118163.0
2022-09-07 15:50:00,70.97,70.98,70.84,70.95,142637.0,66.9347,66.9441,66.8121,66.9158,142637.0
2022-09-07 15:55:00,70.95,71.01,70.87,70.97,202292.0,66.9158,66.9724,66.8404,66.9347,202292.0
2022-09-08 09:30:00,70.97,71.05,70.66,70.92,25485.0,66.9347,67.0101,66.6423,66.8875,25485.0
2022-09-08 09:35:00,70.89,70.9,70.62,70.77,15668.0,66.8592,66.8687,66.6046,66.7461,15668.0
2022-09-08 09:40:00,70.75,71.17,70.67,71.15,22887.0,66.7272,67.1233,66.6517,67.1045,22887.0
2022-09-08 09:45:00,71.13,71.14,70.77,70.8,14065.0,67.0856,67.095,66.7461,66.7744,14065.0
2022-09-08 09:50:00,70.81,70.87,70.66,70.73,13413.0,66.7838,66.8404,66.6423,66.7083,13413.0
2022-09-08 09:55:00,70.77,71.04,70.7,71.0,16069.0,66.7461,67.0007,66.68,66.963,16069.0
2022-09-08 10:00:00,70.98,70.98,70.67,70.67,25017.0,66.9441,66.9441,66.6517,66.6517,25017.0
2022-09-08 10:05:00,70.69,70.84,70.66,70.79,34549.0,66.6706,66.8121,66.6423,66.7649,34549.0
2022-09-08 10:10:00,70.81,70.84,70.7,70.77,16599.0,66.7838,66.8121,66.68,66.7461,16599.0
2022-09-08 10:15:00,70.74,70.93,70.68,70.91,11328.0,66.7178,66.897,66.6612,66.8781,11328.0
2022-09-08 10:20:00,70.92,71.01,70.86,70.95,49592.0,66.8875,66.9724,66.8309,66.9158,49592.0
2022-09-08 10:25:00,70.96,71.0,70.93,70.93,21628.0,66.9253,66.963,66.897,66.897,21628.0
2022-09-08 10:30:00,70.93,71.1,70.91,71.1,18061.0,66.897,67.0573,66.8781,67.0573,18061.0
2022-09-08 10:35:00,71.11,71.2,71.06,71.15,45188.0,67.0667,67.1516,67.0196,67.1045,45188.0
2022-09-08 10:40:00,71.14,71.14,70.94,70.95,19734.0,67.095,67.095,66.9064,66.9158,19734.0
2022-09-08 10:45:00,70.97,70.97,70.75,70.79,9179.0,66.9347,66.9347,66.7272,66.7649,9179.0
2022-09-08 10:50:00,70.78,70.79,70.64,70.79,26519.0,66.7555,66.7649,66.6234,66.7649,26519.0
2022-09-08 10:55:00,70.81,70.81,70.66,70.7,45362.0,66.7838,66.7838,66.6423,66.68,45362.0
2022-09-08 11:00:00,70.7,70.86,70.68,70.84,54053.0,66.68,66.8309,66.6612,66.8121,54053.0
2022-09-08 11:05:00,70.84,70.92,70.81,70.85,24279.0,66.8121,66.8875,66.7838,66.8215,24279.0
2022-09-08 11:10:00,70.84,70.92,70.8,70.87,13557.0,66.8121,66.8875,66.7744,66.8404,13557.0
2022-09-08 11:15:00,70.87,70.88,70.79,70.87,20129.0,66.8404,66.8498,66.7649,66.8404,20129.0
2022-09-08 11:20:00,70.86,70.96,70.85,70.88,24309.0,66.8309,66.9253,66.8215,66.8498,24309.0
2022-09-08 11:25:00,70.88,70.92,70.84,70.9,16167.0,66.8498,66.8875,66.8121,66.8687,16167.0
2022-09-08 11:30:00,70.91,70.92,70.77,70.8,13490.0,66.8781,66.8875,66.7461,66.7744,13490.0
2022-09-08 11:35:00,70.78,70.82,70.66,70.79,33491.0,66.7555,66.7932,66.6423,66.7649,33491.0
2022-09-08 11:40:00,70.78,70.78,70.65,70.67,33444.0,66.7555,66.7555,66.6329,66.6517,33444.0
2022-09-08 11:45:00,70.67,70.75,70.67,70.71,11766.0,66.6517,66.7272,66.6517,66.6895,11766.0
2022-09-08 11:50:00,70.72,70.78,70.68,70.68,12005.0,66.6989,66.7555,66.6612,66.6612,12005.0
2022-09-08 11:55:00,70.68,70.72,70.63,70.69,15252.0,66.6612,66.6989,66.614,66.6706,15252.0
2022-09-08 12:00:00,70.7,70.71,70.34,70.34,10729.0,66.68,66.6895,66.3405,66.3405,10729.0
2022-09-08 12:05:00,70.35,70.35,70.08,70.13,12768.0,66.3499,66.3499,66.0953,66.1424,12768.0
2022-09-08 12:10:00,70.12,70.14,69.92,69.95,23601.0,66.133,66.1519,65.9444,65.9727,23601.0
2022-09-08 12:15:00,69.94,69.96,69.85,69.95,15665.0,65.9633,65.9821,65.8784,65.9727,15665.0
2022-09-08 12:20:00,69.94,69.98,69.73,69.82,14556.0,65.9633,66.001,65.7652,65.8501,14556.0
2022-09-08 12:25:00,69.82,69.91,69.78,69.89,7989.0,65.8501,65.935,65.8123,65.9161,7989.0
2022-09-08 12:30:00,69.88,70.03,69.87,70.0,11612.0,65.9067,66.0481,65.8972,66.0198,11612.0
2022-09-08 12:35:00,70.03,70.06,70.0,70.01,10314.0,66.0481,66.0764,66.0198,66.0293,10314.0
2022-09-08 12:40:00,69.99,70.12,69.96,70.02,28196.0,66.0104,66.133,65.9821,66.0387,28196.0
2022-09-08 12:45:00,70.03,70.1,70.01,70.06,21164.0,66.0481,66.1142,66.0293,66.0764,21164.0
2022-09-08 12:50:00,70.07,70.21,70.06,70.2,14458.0,66.0859,66.2179,66.0764,66.2085,14458.0
2022-09-08 12:55:00,70.21,70.24,70.18,70.21,6838.0,66.2179,66.2462,66.1896,66.2179,6838.0
2022-09-08 13:00:00,70.2,70.27,70.18,70.27,8260.0,66.2085,66.2745,66.1896,66.2745,8260.0
2022-09-08 13:05:00,70.28,70.33,70.24,70.31,12113.0,66.2839,66.3311,66.2462,66.3122,12113.0
2022-09-08 13:10:00,70.31,70.56,70.31,70.44,20361.0,66.3122,66.548,66.3122,66.4348,20361.0
2022-09-08 13:15:00,70.43,70.53,70.39,70.52,30002.0,66.4254,66.5197,66.3877,66.5103,30002.0
2022-09-08 13:20:00,70.52,70.53,70.46,70.5,8790.0,66.5103,66.5197,66.4537,66.4914,8790.0
2022-09-08 13:25:00,70.49,70.54,70.44,70.49,10637.0,66.482,66.5291,66.4348,66.482,10637.0
2022-09-08 13:30:00,70.51,70.53,70.47,70.51,4880.0,66.5008,66.5197,66.4631,66.5008,4880.0
2022-09-08 13:35:00,70.51,70.63,70.51,70.61,9549.0,66.5008,66.614,66.5008,66.5952,9549.0
2022-09-08 13:40:00,70.62,70.75,70.62,70.71,8655.0,66.6046,66.7272,66.6046,66.6895,8655.0
2022-09-08 13:45:00,70.72,70.74,70.63,70.64,8720.0,66.6989,66.7178,66.614,66.6234,8720.0
2022-09-08 13:50:00,70.64,70.64,70.56,70.61,8835.0,66.6234,66.6234,66.548,66.5952,8835.0
2022-09-08 13:55:00,70.61,70.61,70.44,70.53,7347.0,66.5952,66.5952,66.4348,66.5197,7347.0
2022-09-08 14:00:00,70.54,70.67,70.54,70.67,6199.0,66.5291,66.6517,66.5291,66.6517,6199.0
2022-09-08 14:05:00,70.66,70.72,70.66,70.7,4205.0,66.6423,66.6989,66.6423,66.68,4205.0
2022-09-08 14:10:00,70.71,70.76,70.7,70.75,20605.0,66.6895,66.7366,66.68,66.7272,20605.0
2022-09-08 14:15:00,70.74,70.81,70.73,70.76,9776.0,66.7178,66.7838,66.7083,66.7366,9776.0
2022-09-08 14:20:00,70.75,70.76,70.7,70.71,5852.0,66.7272,66.7366,66.68,66.6895,5852.0
2022-09-08 14:25:00,70.73,70.79,70.72,70.74,8704.0,66.7083,66.7649,66.6989,66.7178,8704.0
2022-09-08 14:30:00,70.73,70.81,70.72,70.76,8445.0,66.7083,66.7838,66.6989,66.7366,8445.0
2022-09-08 14:35:00,70.76,70.76,70.68,70.71,7915.0,66.7366,66.7366,66.6612,66.6895,7915.0
2022-09-08 14:40:00,70.68,70.72,70.45,70.45,13358.0,66.6612,66.6989,66.4443,66.4443,13358.0
2022-09-08 14:45:00,70.46,70.49,70.39,70.42,6739.0,66.4537,66.482,66.3877,66.416,6739.0
2022-09-08 14:50:00,70.43,70.51,70.4,70.48,4876.0,66.4254,66.5008,66.3971,66.4725,4876.0
2022-09-08 14:55:00,70.47,70.5,70.4,70.43,5803.0,66.4631,66.4914,66.3971,66.4254,5803.0
2022-09-08 15:00:00,70.42,70.49,70.31,70.36,8959.0,66.416,66.482,66.3122,66.3594,8959.0
2022-09-08 15:05:00,70.36,70.38,70.25,70.27,8893.0,66.3594,66.3782,66.2556,66.2745,8893.0
2022-09-08 15:10:00,70.26,70.36,70.23,70.3,4146.0,66.2651,66.3594,66.2368,66.3028,4146.0
2022-09-08 15:15:00,70.39,70.46,70.38,70.46,11232.0,66.3877,66.4537,66.3782,66.4537,11232.0
2022-09-08 15:20:00,70.47,70.47,70.36,70.42,10155.0,66.4631,66.4631,66.3594,66.416,10155.0
2022-09-08 15:25:00,70.41,70.45,70.34,70.35,12195.0,66.4065,66.4443,66.3405,66.3499,12195.0
2022-09-08 15:30:00,70.34,70.52,70.33,70.47,20057.0,66.3405,66.5103,66.3311,66.4631,20057.0
2022-09-08 15:35:00,70.46,70.56,70.44,70.51,23944.0,66.4537,66.548,66.4348,66.5008,23944.0
2022-09-08 15:40:00,70.52,70.55,70.4,70.41,20126.0,66.5103,66.5386,66.3971,66.4065,20126.0
2022-09-08 15:45:00,70.41,70.46,70.35,70.4,24958.0,66.4065,66.4537,66.3499,66.3971,24958.0
2022-09-08 15:50:00,70.39,70.62,70.39,70.61,40025.0,66.3877,66.6046,66.3877,66.5952,40025.0
2022-09-08 15:55:00,70.62,70.66,70.56,70.64,103845.0,66.6046,66.6423,66.548,66.6234,103845.0
2022-09-09 09:30:00,70.82,70.84,70.43,70.61,37296.0,66.7932,66.8121,66.4254,66.5952,37296.0
2022-09-09 09:35:00,70.62,70.66,70.44,70.44,3276.0,66.6046,66.6423,66.4348,66.4348,3276.0
2022-09-09 09:40:00,70.45,70.68,70.41,70.58,8698.0,66.4443,66.6612,66.4065,66.5669,8698.0
2022-09-09 09:45:00,70.55,70.55,70.37,70.38,8213.0,66.5386,66.5386,66.3688,66.3782,8213.0
2022-09-09 09:50:00,70.41,70.46,70.27,70.27,8611.0,66.4065,66.4537,66.2745,66.2745,8611.0
2022-09-09 09:55:00,70.25,70.57,70.24,70.51,11685.0,66.2556,66.5574,66.2462,66.5008,11685.0
2022-09-09 10:00:00,70.51,70.77,70.5,70.76,10648.0,66.5008,66.7461,66.4914,66.7366,10648.0
2022-09-09 10:05:00,70.79,70.81,70.65,70.65,27648.0,66.7649,66.7838,66.6329,66.6329,27648.0
2022-09-09 10:10:00,70.64,70.7,70.58,70.6,5696.0,66.6234,66.68,66.5669,66.5857,5696.0
2022-09-09 10:15:00,70.58,70.71,70.57,70.58,4701.0,66.5669,66.6895,66.5574,66.5669,4701.0
2022-09-09 10:20:00,70.6,70.66,70.58,70.59,5824.0,66.5857,66.6423,66.5669,66.5763,5824.0
2022-09-09 10:25:00,70.57,70.6,70.48,70.48,8964.0,66.5574,66.5857,66.4725,66.4725,8964.0
2022-09-09 10:30:00,70.47,70.61,70.46,70.55,8393.0,66.4631,66.5952,66.4537,66.5386,8393.0
2022-09-09 10:35:00,70.56,70.6,70.54,70.58,10251.0,66.548,66.5857,66.5291,66.5669,10251.0
2022-09-09 10:40:00,70.6,70.73,70.6,70.7,11322.0,66.5857,66.7083,66.5857,66.68,11322.0
2022-09-09 10:45:00,70.7,70.7,70.44,70.44,11252.0,66.68,66.68,66.4348,66.4348,11252.0
2022-09-09 10:50:00,70.47,70.52,70.39,70.41,20799.0,66.4631,66.5103,66.3877,66.4065,20799.0
2022-09-09 10:55:00,70.42,70.53,70.39,70.5,18218.0,66.416,66.5197,66.3877,66.4914,18218.0
2022-09-09 11:00:00,70.52,70.62,70.48,70.62,21873.0,66.5103,66.6046,66.4725,66.6046,21873.0
2022-09-09 11:05:00,70.63,70.64,70.52,70.56,14641.0,66.614,66.6234,66.5103,66.548,14641.0
2022-09-09 11:10:00,70.57,70.61,70.49,70.49,17126.0,66.5574,66.5952,66.482,66.482,17126.0
2022-09-09 11:15:00,70.5,70.52,70.37,70.43,10060.0,66.4914,66.5103,66.3688,66.4254,10060.0
2022-09-09 11:20:00,70.43,70.44,70.29,70.32,9337.0,66.4254,66.4348,66.2934,66.3216,9337.0
2022-09-09 11:25:00,70.36,70.45,70.32,70.32,18369.0,66.3594,66.4443,66.3216,66.3216,18369.0
2022-09-09 11:30:00,70.32,70.33,70.23,70.27,10731.0,66.3216,66.3311,66.2368,66.2745,10731.0
2022-09-09 11:35:00,70.27,70.27,70.18,70.2,15145.0,66.2745,66.2745,66.1896,66.2085,15145.0
2022-09-09 11:40:00,70.19,70.24,70.14,70.18,15854.0,66.199,66.2462,66.1519,66.1896,15854.0
2022-09-09 11:45:00,70.18,70.22,70.12,70.12,18754.0,66.1896,66.2273,66.133,66.133,18754.0
2022-09-09 11:50:00,70.11,70.17,70.1,70.11,10172.0,66.1236,66.1802,66.1142,66.1236,10172.0
2022-09-09 11:55:00,70.1,70.22,70.09,70.22,8939.0,66.1142,66.2273,66.1047,66.2273,8939.0
2022-09-09 12:00:00,70.22,70.24,70.06,70.08,13136.0,66.2273,66.2462,66.0764,66.0953,13136.0
2022-09-09 12:05:00,70.09,70.18,70.05,70.17,7741.0,66.1047,66.1896,66.067,66.1802,7741.0
2022-09-09 12:10:00,70.17,70.35,70.17,70.29,17309.0,66.1802,66.3499,66.1802,66.2934,17309.0
2022-09-09 12:15:00,70.28,70.3,70.2,70.28,12463.0,66.2839,66.3028,66.2085,66.2839,12463.0
2022-09-09 12:20:00,70.27,70.27,70.15,70.2,9205.0,66.2745,66.2745,66.1613,66.2085,9205.0
2022-09-09 12:25:00,70.2,70.28,70.17,70.2,11255.0,66.2085,66.2839,66.1802,66.2085,11255.0
2022-09-09 12:30:00,70.18,70.19,70.14,70.14,10880.0,66.1896,66.199,66.1519,66.1519,10880.0
2022-09-09 12:35:00,70.13,70.17,70.09,70.09,13218.0,66.1424,66.1802,66.1047,66.1047,13218.0
2022-09-09 12:40:00,70.11,70.15,70.1,70.15,7002.0,66.1236,66.1613,66.1142,66.1613,7002.0
2022-09-09 12:45:00,70.14,70.15,70.08,70.12,7554.0,66.1519,66.1613,66.0953,66.133,7554.0
2022-09-09 12:50:00,70.13,70.16,70.1,70.12,11260.0,66.1424,66.1707,66.1142,66.133,11260.0
2022-09-09 12:55:00,70.08,70.12,70.06,70.06,12208.0,66.0953,66.133,66.0764,66.0764,12208.0
2022-09-09 13:00:00,70.06,70.13,70.04,70.13,9818.0,66.0764,66.1424,66.0576,66.1424,9818.0
2022-09-09 13:05:00,70.14,70.2,70.14,70.15,13929.0,66.1519,66.2085,66.1519,66.1613,13929.0
2022-09-09 13:10:00,70.15,70.18,70.12,70.14,11756.0,66.1613,66.1896,66.133,66.1519,11756.0
2022-09-09 13:15:00,70.14,70.28,70.14,70.17,32009.0,66.1519,66.2839,66.1519,66.1802,32009.0
2022-09-09 13:20:00,70.18,70.24,70.14,70.21,11504.0,66.1896,66.2462,66.1519,66.2179,11504.0
2022-09-09 13:25:00,70.2,70.21,70.12,70.12,10829.0,66.2085,66.2179,66.133,66.133,10829.0
2022-09-09 13:30:00,70.12,70.17,70.09,70.1,9036.0,66.133,66.1802,66.1047,66.1142,9036.0
2022-09-09 13:35:00,70.09,70.12,70.06,70.08,6016.0,66.1047,66.133,66.0764,66.0953,6016.0
2022-09-09 13:40:00,70.09,70.09,70.01,70.03,13681.0,66.1047,66.1047,66.0293,66.0481,13681.0
2022-09-09 13:45:00,70.03,70.1,69.97,70.07,10544.0,66.0481,66.1142,65.9915,66.0859,10544.0
2022-09-09 13:50:00,70.07,70.09,70.03,70.07,6012.0,66.0859,66.1047,66.0481,66.0859,6012.0
2022-09-09 13:55:00,70.07,70.08,70.02,70.05,10453.0,66.0859,66.0953,66.0387,66.067,10453.0
2022-09-09 14:00:00,70.05,70.12,70.04,70.12,5298.0,66.067,66.133,66.0576,66.133,5298.0
2022-09-09 14:05:00,70.12,70.17,70.07,70.17,36018.0,66.133,66.1802,66.0859,66.1802,36018.0
2022-09-09 14:10:00,70.17,70.2,70.09,70.16,19247.0,66.1802,66.2085,66.1047,66.1707,19247.0
2022-09-09 14:15:00,70.17,70.17,70.12,70.15,14035.0,66.1802,66.1802,66.133,66.1613,14035.0
2022-09-09 14:20:00,70.14,70.19,70.11,70.12,9575.0,66.1519,66.199,66.1236,66.133,9575.0
2022-09-09 14:25:00,70.12,70.19,70.11,70.16,9047.0,66.133,66.199,66.1236,66.1707,9047.0
2022-09-09 14:30:00,70.18,70.2,70.15,70.18,10970.0,66.1896,66.2085,66.1613,66.1896,10970.0
2022-09-09 14:35:00,70.17,70.2,70.12,70.12,11618.0,66.1802,66.2085,66.133,66.133,11618.0
2022-09-09 14:40:00,70.12,70.15,70.1,70.12,9715.0,66.133,66.1613,66.1142,66.133,9715.0
2022-09-09 14:45:00,70.11,70.14,70.07,70.11,12079.0,66.1236,66.1519,66.0859,66.1236,12079.0
2022-09-09 14:50:00,70.1,70.11,70.03,70.09,10085.0,66.1142,66.1236,66.0481,66.1047,10085.0
2022-09-09 14:55:00,70.09,70.14,70.08,70.1,10886.0,66.1047,66.1519,66.0953,66.1142,10886.0
2022-09-09 15:00:00,70.1,70.18,70.1,70.12,51183.0,66.1142,66.1896,66.1142,66.133,51183.0
2022-09-09 15:05:00,70.14,70.16,70.02,70.05,12143.0,66.1519,66.1707,66.0387,66.067,12143.0
2022-09-09 15:10:00,70.04,70.09,70.03,70.08,9832.0,66.0576,66.1047,66.0481,66.0953,9832.0
2022-09-09 15:15:00,70.08,70.08,70.04,70.08,8474.0,66.0953,66.0953,66.0576,66.0953,8474.0
2022-09-09 15:20:00,70.08,70.09,70.02,70.05,11201.0,66.0953,66.1047,66.0387,66.067,11201.0
2022-09-09 15:25:00,70.06,70.11,70.02,70.08,16731.0,66.0764,66.1236,66.0387,66.0953,16731.0
2022-09-09 15:30:00,70.07,70.09,69.99,70.02,20199.0,66.0859,66.1047,66.0104,66.0387,20199.0
2022-09-09 15:35:00,70.02,70.04,69.97,69.98,26877.0,66.0387,66.0576,65.9915,66.001,26877.0
2022-09-09 15:40:00,69.98,70.06,69.98,70.05,23609.0,66.001,66.0764,66.001,66.067,23609.0
2022-09-09 15:45:00,70.04,70.04,69.94,69.96,35667.0,66.0576,66.0576,65.9633,65.9821,35667.0
2022-09-09 15:50:00,69.95,70.02,69.91,69.99,61266.0,65.9727,66.0387,65.935,66.0104,61266.0
2022-09-09 15:55:00,70.0,70.01,69.87,69.9,176255.0,66.0198,66.0293,65.8972,65.9255,176255.0
2022-09-12 09:30:00,69.88,70.03,69.57,69.57,36221.0,65.9067,66.0481,65.6143,65.6143,36221.0
2022-09-12 09:35:00,69.61,69.73,69.3,69.3,11395.0,65.652,65.7652,65.3596,65.3596,11395.0
2022-09-12 09:40:00,69.28,69.41,69.23,69.36,22287.0,65.3408,65.4634,65.2936,65.4162,22287.0
2022-09-12 09:45:00,69.34,69.53,69.31,69.51,12913.0,65.3974,65.5766,65.3691,65.5577,12913.0
2022-09-12 09:50:00,69.51,69.84,69.49,69.8,20744.0,65.5577,65.8689,65.5388,65.8312,20744.0
2022-09-12 09:55:00,69.8,69.8,69.62,69.67,8525.0,65.8312,65.8312,65.6614,65.7086,8525.0
2022-09-12 10:00:00,69.68,69.76,69.62,69.69,11026.0,65.718,65.7935,65.6614,65.7275,11026.0
2022-09-12 10:05:00,69.7,69.79,69.69,69.7,12759.0,65.7369,65.8218,65.7275,65.7369,12759.0
2022-09-12 10:10:00,69.69,69.75,69.65,69.67,13238.0,65.7275,65.7841,65.6897,65.7086,13238.0
2022-09-12 10:15:00,69.68,69.8,69.64,69.71,17301.0,65.718,65.8312,65.6803,65.7463,17301.0
2022-09-12 10:20:00,69.72,69.85,69.71,69.82,10703.0,65.7558,65.8784,65.7463,65.8501,10703.0
2022-09-12 10:25:00,69.81,69.89,69.79,69.81,17195.0,65.8406,65.9161,65.8218,65.8406,17195.0
2022-09-12 10:30:00,69.79,69.9,69.77,69.88,21588.0,65.8218,65.9255,65.8029,65.9067,21588.0
2022-09-12 10:35:00,69.87,69.89,69.79,69.84,16292.0,65.8972,65.9161,65.8218,65.8689,16292.0
2022-09-12 10:40:00,69.85,69.88,69.76,69.83,17998.0,65.8784,65.9067,65.7935,65.8595,17998.0
2022-09-12 10:45:00,69.83,70.01,69.82,69.97,6721.0,65.8595,66.0293,65.8501,65.9915,6721.0
2022-09-12 10:50:00,69.98,70.05,69.98,70.0,6550.0,66.001,66.067,66.001,66.0198,6550.0
2022-09-12 10:55:00,69.99,69.99,69.91,69.93,9496.0,66.0104,66.0104,65.935,65.9538,9496.0
2022-09-12 11:00:00,69.92,69.99,69.9,69.98,7440.0,65.9444,66.0104,65.9255,66.001,7440.0
2022-09-12 11:05:00,70.0,70.13,70.0,70.11,7570.0,66.0198,66.1424,66.0198,66.1236,7570.0
2022-09-12 11:10:00,70.09,70.1,69.97,70.0,7143.0,66.1047,66.1142,65.9915,66.0198,7143.0
2022-09-12 11:15:00,69.97,69.97,69.9,69.95,11522.0,65.9915,65.9915,65.9255,65.9727,11522.0
2022-09-12 11:20:00,69.96,70.0,69.93,69.95,5097.0,65.9821,66.0198,65.9538,65.9727,5097.0
2022-09-12 11:25:00,69.94,69.94,69.82,69.84,8702.0,65.9633,65.9633,65.8501,65.8689,8702.0
2022-09-12 11:30:00,69.84,69.96,69.84,69.94,8743.0,65.8689,65.9821,65.8689,65.9633,8743.0
2022-09-12 11:35:00,69.94,69.96,69.86,69.88,11592.0,65.9633,65.9821,65.8878,65.9067,11592.0
2022-09-12 11:40:00,69.89,69.89,69.72,69.75,8188.0,65.9161,65.9161,65.7558,65.7841,8188.0
2022-09-12 11:45:00,69.74,69.75,69.61,69.62,15547.0,65.7746,65.7841,65.652,65.6614,15547.0
2022-09-12 11:50:00,69.63,69.69,69.56,69.56,12143.0,65.6709,65.7275,65.6049,65.6049,12143.0
2022-09-12 11:55:00,69.55,69.61,69.48,69.58,11189.0,65.5954,65.652,65.5294,65.6237,11189.0
2022-09-12 12:00:00,69.59,69.63,69.54,69.6,13035.0,65.6332,65.6709,65.586,65.6426,13035.0
2022-09-12 12:05:00,69.59,69.63,69.54,69.55,9315.0,65.6332,65.6709,65.586,65.5954,9315.0
2022-09-12 12:10:00,69.53,69.6,69.49,69.57,10493.0,65.5766,65.6426,65.5388,65.6143,10493.0
2022-09-12 12:15:00,69.57,69.58,69.46,69.48,9294.0,65.6143,65.6237,65.5105,65.5294,9294.0
2022-09-12 12:20:00,69.48,69.6,69.46,69.54,14921.0,65.5294,65.6426,65.5105,65.586,14921.0
2022-09-12 12:25:00,69.51,69.51,69.39,69.39,10635.0,65.5577,65.5577,65.4445,65.4445,10635.0
2022-09-12 12:30:00,69.4,69.53,69.4,69.48,10644.0,65.454,65.5766,65.454,65.5294,10644.0
2022-09-12 12:35:00,69.48,69.48,69.39,69.41,13198.0,65.5294,65.5294,65.4445,65.4634,13198.0
2022-09-12 12:40:00,69.41,69.44,69.33,69.44,9722.0,65.4634,65.4917,65.3879,65.4917,9722.0
2022-09-12 12:45:00,69.44,69.45,69.31,69.31,14638.0,65.4917,65.5011,65.3691,65.3691,14638.0
2022-09-12 12:50:00,69.31,69.36,69.28,69.35,14907.0,65.3691,65.4162,65.3408,65.4068,14907.0
2022-09-12 12:55:00,69.35,69.37,69.28,69.32,12951.0,65.4068,65.4257,65.3408,65.3785,12951.0
2022-09-12 13:00:00,69.32,69.34,69.21,69.28,14825.0,65.3785,65.3974,65.2748,65.3408,14825.0
2022-09-12 13:05:00,69.29,69.34,69.28,69.29,17527.0,65.3502,65.3974,65.3408,65.3502,17527.0
2022-09-12 13:10:00,69.29,69.36,69.23,69.3,17861.0,65.3502,65.4162,65.2936,65.3596,17861.0
2022-09-12 13:15:00,69.3,69.37,69.29,69.36,15834.0,65.3596,65.4257,65.3502,65.4162,15834.0
2022-09-12 13:20:00,69.37,69.4,69.35,69.36,7479.0,65.4257,65.454,65.4068,65.4162,7479.0
2022-09-12 13:25:00,69.37,69.45,69.37,69.44,9004.0,65.4257,65.5011,65.4257,65.4917,9004.0
2022-09-12 13:30:00,69.44,69.44,69.4,69.42,8956.0,65.4917,65.4917,65.454,65.4728,8956.0
2022-09-12 13:35:00,69.42,69.43,69.35,69.37,7383.0,65.4728,65.4822,65.4068,65.4257,7383.0
2022-09-12 13:40:00,69.37,69.37,69.31,69.34,10422.0,65.4257,65.4257,65.3691,65.3974,10422.0
2022-09-12 13:45:00,69.34,69.35,69.24,69.24,8200.0,65.3974,65.4068,65.3031,65.3031,8200.0
2022-09-12 13:50:00,69.24,69.29,69.23,69.25,10614.0,65.3031,65.3502,65.2936,65.3125,10614.0
2022-09-12 13:55:00,69.24,69.26,69.19,69.24,14201.0,65.3031,65.3219,65.2559,65.3031,14201.0
2022-09-12 14:00:00,69.24,69.25,69.2,69.22,18091.0,65.3031,65.3125,65.2653,65.2842,18091.0
2022-09-12 14:05:00,69.22,69.27,69.21,69.23,15011.0,65.2842,65.3313,65.2748,65.2936,15011.0
2022-09-12 14:10:00,69.24,69.29,69.23,69.28,10672.0,65.3031,65.3502,65.2936,65.3408,10672.0
2022-09-12 14:15:00,69.29,69.31,69.14,69.15,8847.0,65.3502,65.3691,65.2087,65.2182,8847.0
2022-09-12 14:20:00,69.15,69.21,69.1,69.18,14002.0,65.2182,65.2748,65.171,65.2465,14002.0
2022-09-12 14:25:00,69.19,69.22,69.12,69.14,12592.0,65.2559,65.2842,65.1899,65.2087,12592.0
2022-09-12 14:30:00,69.15,69.2,69.13,69.15,9761.0,65.2182,65.2653,65.1993,65.2182,9761.0
2022-09-12 14:35:00,69.2,69.2,69.15,69.2,10777.0,65.2653,65.2653,65.2182,65.2653,10777.0
2022-09-12 14:40:00,69.19,69.19,69.12,69.14,11080.0,65.2559,65.2559,65.1899,65.2087,11080.0
2022-09-12 14:45:00,69.14,69.18,69.1,69.14,8402.0,65.2087,65.2465,65.171,65.2087,8402.0
2022-09-12 14:50:00,69.14,69.15,69.07,69.12,14911.0,65.2087,65.2182,65.1427,65.1899,14911.0
2022-09-12 14:55:00,69.12,69.19,69.11,69.16,14815.0,65.1899,65.2559,65.1804,65.2276,14815.0
2022-09-12 15:00:00,69.15,69.15,69.07,69.08,11945.0,65.2182,65.2182,65.1427,65.1522,11945.0
2022-09-12 15:05:00,69.07,69.17,69.06,69.15,15286.0,65.1427,65.237,65.1333,65.2182,15286.0
2022-09-12 15:10:00,69.14,69.18,69.11,69.15,11191.0,65.2087,65.2465,65.1804,65.2182,11191.0
2022-09-12 15:15:00,69.16,69.17,69.1,69.13,11318.0,65.2276,65.237,65.171,65.1993,11318.0
2022-09-12 15:20:00,69.14,69.16,69.04,69.04,13763.0,65.2087,65.2276,65.1144,65.1144,13763.0
2022-09-12 15:25:00,69.02,69.02,68.92,68.94,15597.0,65.0956,65.0956,65.0012,65.0201,15597.0
2022-09-12 15:30:00,68.93,69.01,68.91,69.0,25467.0,65.0107,65.0861,64.9918,65.0767,25467.0
2022-09-12 15:35:00,69.01,69.06,68.98,69.02,22463.0,65.0861,65.1333,65.0578,65.0956,22463.0
2022-09-12 15:40:00,69.0,69.05,68.91,69.01,29254.0,65.0767,65.1239,64.9918,65.0861,29254.0
2022-09-12 15:45:00,69.02,69.08,68.94,68.98,33304.0,65.0956,65.1522,65.0201,65.0578,33304.0
2022-09-12 15:50:00,68.97,68.98,68.83,68.92,49391.0,65.0484,65.0578,64.9164,65.0012,49391.0
2022-09-12 15:55:00,68.92,69.06,68.9,69.06,131298.0,65.0012,65.1333,64.9824,65.1333,131298.0
2022-09-13 09:30:00,68.59,68.65,68.04,68.13,57697.0,64.69,64.7466,64.1713,64.2562,57697.0
2022-09-13 09:35:00,68.07,68.07,67.54,67.71,41512.0,64.1996,64.1996,63.6997,63.86,41512.0
2022-09-13 09:40:00,67.68,67.76,67.6,67.63,55354.0,63.8318,63.9072,63.7563,63.7846,55354.0
2022-09-13 09:45:00,67.62,67.62,67.23,67.47,59280.0,63.7752,63.7752,63.4073,63.6337,59280.0
2022-09-13 09:50:00,67.46,67.67,67.42,67.64,24611.0,63.6243,63.8223,63.5865,63.794,24611.0
2022-09-13 09:55:00,67.64,67.68,67.49,67.51,34514.0,63.794,63.8318,63.6526,63.6714,34514.0
2022-09-13 10:00:00,67.49,67.53,67.26,67.27,32574.0,63.6526,63.6903,63.4356,63.4451,32574.0
2022-09-13 10:05:00,67.26,67.36,67.26,67.31,24497.0,63.4356,63.5299,63.4356,63.4828,24497.0
2022-09-13 10:10:00,67.3,67.39,67.16,67.38,27765.0,63.4734,63.5582,63.3413,63.5488,27765.0
2022-09-13 10:15:00,67.37,67.45,67.3,67.45,25806.0,63.5394,63.6148,63.4734,63.6148,25806.0
2022-09-13 10:20:00,67.46,67.54,67.42,67.51,38219.0,63.6243,63.6997,63.5865,63.6714,38219.0
2022-09-13 10:25:00,67.52,67.72,67.48,67.7,21335.0,63.6809,63.8695,63.6431,63.8506,21335.0
2022-09-13 10:30:00,67.68,67.68,67.38,67.38,15536.0,63.8318,63.8318,63.5488,63.5488,15536.0
2022-09-13 10:35:00,67.34,67.43,67.31,67.39,18897.0,63.5111,63.596,63.4828,63.5582,18897.0
2022-09-13 10:40:00,67.4,67.43,67.31,67.43,18354.0,63.5677,63.596,63.4828,63.596,18354.0
2022-09-13 10:45:00,67.44,67.55,67.41,67.46,18795.0,63.6054,63.7091,63.5771,63.6243,18795.0
2022-09-13 10:50:00,67.45,67.45,67.32,67.38,15031.0,63.6148,63.6148,63.4922,63.5488,15031.0
2022-09-13 10:55:00,67.39,67.54,67.38,67.48,19175.0,63.5582,63.6997,63.5488,63.6431,19175.0
2022-09-13 11:00:00,67.47,67.74,67.46,67.7,25420.0,63.6337,63.8883,63.6243,63.8506,25420.0
2022-09-13 11:05:00,67.7,67.76,67.62,67.74,25965.0,63.8506,63.9072,63.7752,63.8883,25965.0
2022-09-13 11:10:00,67.74,67.76,67.68,67.73,30387.0,63.8883,63.9072,63.8318,63.8789,30387.0
2022-09-13 11:15:00,67.72,67.73,67.59,67.59,26092.0,63.8695,63.8789,63.7469,63.7469,26092.0
2022-09-13 11:20:00,67.59,67.6,67.4,67.4,19391.0,63.7469,63.7563,63.5677,63.5677,19391.0
2022-09-13 11:25:00,67.4,67.43,67.34,67.34,17056.0,63.5677,63.596,63.5111,63.5111,17056.0
2022-09-13 11:30:00,67.33,67.33,67.23,67.24,5985.0,63.5017,63.5017,63.4073,63.4168,5985.0
2022-09-13 11:35:00,67.25,67.25,67.18,67.23,11039.0,63.4262,63.4262,63.3602,63.4073,11039.0
2022-09-13 11:40:00,67.22,67.23,67.14,67.2,6050.0,63.3979,63.4073,63.3225,63.379,6050.0
2022-09-13 11:45:00,67.23,67.31,67.21,67.22,5421.0,63.4073,63.4828,63.3885,63.3979,5421.0
2022-09-13 11:50:00,67.19,67.25,67.19,67.23,7700.0,63.3696,63.4262,63.3696,63.4073,7700.0
2022-09-13 11:55:00,67.23,67.3,67.21,67.3,19971.0,63.4073,63.4734,63.3885,63.4734,19971.0
2022-09-13 12:00:00,67.33,67.45,67.32,67.35,10707.0,63.5017,63.6148,63.4922,63.5205,10707.0
2022-09-13 12:05:00,67.35,67.43,67.3,67.43,13452.0,63.5205,63.596,63.4734,63.596,13452.0
2022-09-13 12:10:00,67.43,67.49,67.4,67.48,15004.0,63.596,63.6526,63.5677,63.6431,15004.0
2022-09-13 12:15:00,67.48,67.53,67.43,67.45,12131.0,63.6431,63.6903,63.596,63.6148,12131.0
2022-09-13 12:20:00,67.45,67.46,67.36,67.36,9546.0,63.6148,63.6243,63.5299,63.5299,9546.0
2022-09-13 12:25:00,67.35,67.49,67.35,67.46,10643.0,63.5205,63.6526,63.5205,63.6243,10643.0
2022-09-13 12:30:00,67.46,67.56,67.44,67.52,8282.0,63.6243,63.7186,63.6054,63.6809,8282.0
2022-09-13 12:35:00,67.52,67.63,67.52,67.62,8208.0,63.6809,63.7846,63.6809,63.7752,8208.0
2022-09-13 12:40:00,67.61,67.62,67.54,67.55,9589.0,63.7657,63.7752,63.6997,63.7091,9589.0
2022-09-13 12:45:00,67.55,67.55,67.44,67.51,10108.0,63.7091,63.7091,63.6054,63.6714,10108.0
2022-09-13 12:50:00,67.5,67.52,67.45,67.48,8004.0,63.662,63.6809,63.6148,63.6431,8004.0
2022-09-13 12:55:00,67.49,67.5,67.45,67.46,5820.0,63.6526,63.662,63.6148,63.6243,5820.0
2022-09-13 13:00:00,67.48,67.52,67.42,67.44,9535.0,63.6431,63.6809,63.5865,63.6054,9535.0
2022-09-13 13:05:00,67.44,67.54,67.43,67.48,7382.0,63.6054,63.6997,63.596,63.6431,7382.0
2022-09-13 13:10:00,67.47,67.55,67.43,67.53,7199.0,63.6337,63.7091,63.596,63.6903,7199.0
2022-09-13 13:15:00,67.54,67.57,67.53,67.53,5277.0,63.6997,63.728,63.6903,63.6903,5277.0
2022-09-13 13:20:00,67.51,67.56,67.44,67.54,8951.0,63.6714,63.7186,63.6054,63.6997,8951.0
2022-09-13 13:25:00,67.54,67.63,67.54,67.63,3605.0,63.6997,63.7846,63.6997,63.7846,3605.0
2022-09-13 13:30:00,67.62,67.7,67.61,67.67,7117.0,63.7752,63.8506,63.7657,63.8223,7117.0
2022-09-13 13:35:00,67.67,67.67,67.56,67.59,5475.0,63.8223,63.8223,63.7186,63.7469,5475.0
2022-09-13 13:40:00,67.59,67.62,67.57,67.6,7814.0,63.7469,63.7752,63.728,63.7563,7814.0
2022-09-13 13:45:00,67.6,67.66,67.59,67.64,5694.0,63.7563,63.8129,63.7469,63.794,5694.0
2022-09-13 13:50:00,67.65,67.65,67.5,67.51,8449.0,63.8035,63.8035,63.662,63.6714,8449.0
2022-09-13 13:55:00,67.51,67.54,67.49,67.49,6884.0,63.6714,63.6997,63.6526,63.6526,6884.0
2022-09-13 14:00:00,67.51,67.53,67.43,67.45,10328.0,63.6714,63.6903,63.596,63.6148,10328.0
2022-09-13 14:05:00,67.47,67.5,67.43,67.45,7860.0,63.6337,63.662,63.596,63.6148,7860.0
2022-09-13 14:10:00,67.45,67.5,67.42,67.5,8004.0,63.6148,63.662,63.5865,63.662,8004.0
2022-09-13 14:15:00,67.5,67.58,67.48,67.57,9256.0,63.662,63.7374,63.6431,63.728,9256.0
2022-09-13 14:20:00,67.6,67.63,67.5,67.5,8664.0,63.7563,63.7846,63.662,63.662,8664.0
2022-09-13 14:25:00,67.47,67.49,67.4,67.4,6071.0,63.6337,63.6526,63.5677,63.5677,6071.0
2022-09-13 14:30:00,67.41,67.41,67.31,67.35,10116.0,63.5771,63.5771,63.4828,63.5205,10116.0
2022-09-13 14:35:00,67.36,67.39,67.3,67.3,11702.0,63.5299,63.5582,63.4734,63.4734,11702.0
2022-09-13 14:40:00,67.3,67.34,67.25,67.27,10945.0,63.4734,63.5111,63.4262,63.4451,10945.0
2022-09-13 14:45:00,67.27,67.32,67.18,67.18,13030.0,63.4451,63.4922,63.3602,63.3602,13030.0
2022-09-13 14:50:00,67.18,67.21,67.13,67.15,15741.0,63.3602,63.3885,63.313,63.3319,15741.0
2022-09-13 14:55:00,67.14,67.22,67.06,67.11,26161.0,63.3225,63.3979,63.247,63.2942,26161.0
2022-09-13 15:00:00,67.11,67.14,67.05,67.13,23097.0,63.2942,63.3225,63.2376,63.313,23097.0
2022-09-13 15:05:00,67.15,67.25,67.13,67.16,16117.0,63.3319,63.4262,63.313,63.3413,16117.0
2022-09-13 15:10:00,67.17,67.17,67.05,67.08,12602.0,63.3508,63.3508,63.2376,63.2659,12602.0
2022-09-13 15:15:00,67.07,67.08,66.99,67.0,15066.0,63.2564,63.2659,63.181,63.1904,15066.0
2022-09-13 15:20:00,66.98,67.08,66.95,67.05,19831.0,63.1716,63.2659,63.1433,63.2376,19831.0
2022-09-13 15:25:00,67.06,67.15,67.05,67.06,19719.0,63.247,63.3319,63.2376,63.247,19719.0
2022-09-13 15:30:00,67.06,67.08,66.9,66.94,26528.0,63.247,63.2659,63.0961,63.1338,26528.0
2022-09-13 15:35:00,66.92,67.02,66.87,66.95,30918.0,63.115,63.2093,63.0678,63.1433,30918.0
2022-09-13 15:40:00,66.95,66.95,66.76,66.84,43548.0,63.1433,63.1433,62.9641,63.0395,43548.0
2022-09-13 15:45:00,66.85,66.85,66.65,66.7,42176.0,63.0489,63.0489,62.8603,62.9075,42176.0
2022-09-13 15:50:00,66.72,66.87,66.7,66.83,63020.0,62.9263,63.0678,62.9075,63.0301,63020.0
2022-09-13 15:55:00,66.83,66.91,66.74,66.82,183894.0,63.0301,63.1055,62.9452,63.0207,183894.0
2022-09-14 09:30:00,66.97,66.97,66.68,66.76,92337.0,63.1621,63.1621,62.8886,62.9641,92337.0
2022-09-14 09:35:00,66.75,66.87,66.73,66.75,15847.0,62.9546,63.0678,62.9358,62.9546,15847.0
2022-09-14 09:40:00,66.71,66.99,66.69,66.96,35287.0,62.9169,63.181,62.898,63.1527,35287.0
2022-09-14 09:45:00,66.95,67.04,66.9,67.0,20944.0,63.1433,63.2281,63.0961,63.1904,20944.0
2022-09-14 09:50:00,66.98,67.13,66.97,67.07,32145.0,63.1716,63.313,63.1621,63.2564,32145.0
2022-09-14 09:55:00,67.08,67.09,66.83,66.89,24351.0,63.2659,63.2753,63.0301,63.0867,24351.0
2022-09-14 10:00:00,66.89,66.98,66.88,66.9,16560.0,63.0867,63.1716,63.0772,63.0961,16560.0
2022-09-14 10:05:00,66.9,67.15,66.85,67.1,20464.0,63.0961,63.3319,63.0489,63.2847,20464.0
2022-09-14 10:10:00,67.1,67.35,67.1,67.25,19191.0,63.2847,63.5205,63.2847,63.4262,19191.0
2022-09-14 10:15:00,67.24,67.38,67.23,67.28,18377.0,63.4168,63.5488,63.4073,63.4545,18377.0
2022-09-14 10:20:00,67.3,67.35,67.21,67.23,12823.0,63.4734,63.5205,63.3885,63.4073,12823.0
2022-09-14 10:25:00,67.25,67.27,66.93,66.93,29621.0,63.4262,63.4451,63.1244,63.1244,29621.0
2022-09-14 10:30:00,66.91,67.04,66.86,67.01,21023.0,63.1055,63.2281,63.0584,63.1998,21023.0
2022-09-14 10:35:00,67.01,67.03,66.89,66.98,16185.0,63.1998,63.2187,63.0867,63.1716,16185.0
2022-09-14 10:40:00,66.97,67.07,66.93,67.07,20362.0,63.1621,63.2564,63.1244,63.2564,20362.0
2022-09-14 10:45:00,67.08,67.17,67.04,67.07,15142.0,63.2659,63.3508,63.2281,63.2564,15142.0
2022-09-14 10:50:00,67.09,67.33,67.03,67.31,16884.0,63.2753,63.5017,63.2187,63.4828,16884.0
2022-09-14 10:55:00,67.28,67.33,67.22,67.33,20023.0,63.4545,63.5017,63.3979,63.5017,20023.0
2022-09-14 11:00:00,67.32,67.35,67.22,67.25,17442.0,63.4922,63.5205,63.3979,63.4262,17442.0
2022-09-14 11:05:00,67.24,67.25,67.15,67.2,14549.0,63.4168,63.4262,63.3319,63.379,14549.0
2022-09-14 11:10:00,67.19,67.25,67.17,67.19,15162.0,63.3696,63.4262,63.3508,63.3696,15162.0
2022-09-14 11:15:00,67.19,67.19,66.98,67.0,11088.0,63.3696,63.3696,63.1716,63.1904,11088.0
2022-09-14 11:20:00,66.99,67.05,66.92,67.0,13339.0,63.181,63.2376,63.115,63.1904,13339.0
2022-09-14 11:25:00,66.99,66.99,66.83,66.87,13337.0,63.181,63.181,63.0301,63.0678,13337.0
2022-09-14 11:30:00,66.86,66.88,66.78,66.79,12434.0,63.0584,63.0772,62.9829,62.9924,12434.0
2022-09-14 11:35:00,66.76,66.89,66.76,66.87,9876.0,62.9641,63.0867,62.9641,63.0678,9876.0
2022-09-14 11:40:00,66.87,67.01,66.86,67.0,12471.0,63.0678,63.1998,63.0584,63.1904,12471.0
2022-09-14 11:45:00,67.0,67.01,66.94,66.95,12139.0,63.1904,63.1998,63.1338,63.1433,12139.0
2022-09-14 11:50:00,66.96,67.02,66.91,67.02,14679.0,63.1527,63.2093,63.1055,63.2093,14679.0
2022-09-14 11:55:00,67.02,67.02,66.93,66.93,13061.0,63.2093,63.2093,63.1244,63.1244,13061.0
2022-09-14 12:00:00,66.92,66.97,66.88,66.91,13130.0,63.115,63.1621,63.0772,63.1055,13130.0
2022-09-14 12:05:00,66.9,66.9,66.8,66.8,17337.0,63.0961,63.0961,63.0018,63.0018,17337.0
2022-09-14 12:10:00,66.78,66.78,66.7,66.73,12210.0,62.9829,62.9829,62.9075,62.9358,12210.0
2022-09-14 12:15:00,66.74,66.79,66.72,66.76,11068.0,62.9452,62.9924,62.9263,62.9641,11068.0
2022-09-14 12:20:00,66.75,66.78,66.72,66.74,10782.0,62.9546,62.9829,62.9263,62.9452,10782.0
2022-09-14 12:25:00,66.75,66.79,66.66,66.67,14526.0,62.9546,62.9924,62.8698,62.8792,14526.0
2022-09-14 12:30:00,66.67,66.7,66.56,66.64,28862.0,62.8792,62.9075,62.7754,62.8509,28862.0
2022-09-14 12:35:00,66.64,66.74,66.61,66.65,22564.0,62.8509,62.9452,62.8226,62.8603,22564.0
2022-09-14 12:40:00,66.64,66.77,66.62,66.73,20592.0,62.8509,62.9735,62.832,62.9358,20592.0
2022-09-14 12:45:00,66.73,66.87,66.68,66.83,14012.0,62.9358,63.0678,62.8886,63.0301,14012.0
2022-09-14 12:50:00,66.83,66.93,66.82,66.93,10892.0,63.0301,63.1244,63.0207,63.1244,10892.0
2022-09-14 12:55:00,66.93,66.93,66.85,66.87,13005.0,63.1244,63.1244,63.0489,63.0678,13005.0
2022-09-14 13:00:00,66.87,66.94,66.87,66.88,14229.0,63.0678,63.1338,63.0678,63.0772,14229.0
2022-09-14 13:05:00,66.89,66.9,66.81,66.86,13622.0,63.0867,63.0961,63.0112,63.0584,13622.0
2022-09-14 13:10:00,66.88,66.89,66.84,66.87,9146.0,63.0772,63.0867,63.0395,63.0678,9146.0
2022-09-14 13:15:00,66.87,66.87,66.79,66.79,12347.0,63.0678,63.0678,62.9924,62.9924,12347.0
2022-09-14 13:20:00,66.81,66.81,66.75,66.76,9729.0,63.0112,63.0112,62.9546,62.9641,9729.0
2022-09-14 13:25:00,66.77,66.8,66.72,66.8,11109.0,62.9735,63.0018,62.9263,63.0018,11109.0
2022-09-14 13:30:00,66.8,66.8,66.71,66.71,10770.0,63.0018,63.0018,62.9169,62.9169,10770.0
2022-09-14 13:35:00,66.7,66.72,66.6,66.62,15658.0,62.9075,62.9263,62.8132,62.832,15658.0
2022-09-14 13:40:00,66.62,66.62,66.54,66.55,17789.0,62.832,62.832,62.7566,62.766,17789.0
2022-09-14 13:45:00,66.56,66.56,66.38,66.44,19367.0,62.7754,62.7754,62.6057,62.6623,19367.0
2022-09-14 13:50:00,66.44,66.64,66.44,66.57,14295.0,62.6623,62.8509,62.6623,62.7849,14295.0
2022-09-14 13:55:00,66.57,66.57,66.43,66.44,16973.0,62.7849,62.7849,62.6528,62.6623,16973.0
2022-09-14 14:00:00,66.43,66.46,66.37,66.37,20327.0,62.6528,62.6811,62.5962,62.5962,20327.0
2022-09-14 14:05:00,66.37,66.46,66.3,66.35,15828.0,62.5962,62.6811,62.5302,62.5774,15828.0
2022-09-14 14:10:00,66.35,66.36,66.26,66.3,16582.0,62.5774,62.5868,62.4925,62.5302,16582.0
2022-09-14 14:15:00,66.3,66.37,66.3,66.31,11350.0,62.5302,62.5962,62.5302,62.5397,11350.0
2022-09-14 14:20:00,66.3,66.34,66.25,66.31,18763.0,62.5302,62.5679,62.4831,62.5397,18763.0
2022-09-14 14:25:00,66.3,66.36,66.29,66.3,11189.0,62.5302,62.5868,62.5208,62.5302,11189.0
2022-09-14 14:30:00,66.3,66.41,66.3,66.4,16868.0,62.5302,62.634,62.5302,62.6245,16868.0
2022-09-14 14:35:00,66.4,66.47,66.38,66.45,16927.0,62.6245,62.6906,62.6057,62.6717,16927.0
2022-09-14 14:40:00,66.44,66.46,66.39,66.42,22250.0,62.6623,62.6811,62.6151,62.6434,22250.0
2022-09-14 14:45:00,66.4,66.46,66.38,66.45,15219.0,62.6245,62.6811,62.6057,62.6717,15219.0
2022-09-14 14:50:00,66.44,66.5,66.38,66.41,31982.0,62.6623,62.7188,62.6057,62.634,31982.0
2022-09-14 14:55:00,66.41,66.45,66.13,66.22,27632.0,62.634,62.6717,62.3699,62.4548,27632.0
2022-09-14 15:00:00,66.22,66.31,66.21,66.23,25238.0,62.4548,62.5397,62.4453,62.4642,25238.0
2022-09-14 15:05:00,66.24,66.33,66.21,66.3,16374.0,62.4736,62.5585,62.4453,62.5302,16374.0
2022-09-14 15:10:00,66.31,66.35,66.21,66.21,19152.0,62.5397,62.5774,62.4453,62.4453,19152.0
2022-09-14 15:15:00,66.21,66.22,66.11,66.22,21376.0,62.4453,62.4548,62.351,62.4548,21376.0
2022-09-14 15:20:00,66.23,66.35,66.23,66.28,26248.0,62.4642,62.5774,62.4642,62.5114,26248.0
2022-09-14 15:25:00,66.27,66.37,66.27,66.34,23844.0,62.5019,62.5962,62.5019,62.5679,23844.0
2022-09-14 15:30:00,66.33,66.33,66.18,66.29,26202.0,62.5585,62.5585,62.417,62.5208,26202.0
2022-09-14 15:35:00,66.29,66.35,66.25,66.29,28110.0,62.5208,62.5774,62.4831,62.5208,28110.0
2022-09-14 15:40:00,66.28,66.28,66.21,66.23,51387.0,62.5114,62.5114,62.4453,62.4642,51387.0
2022-09-14 15:45:00,66.22,66.42,66.19,66.42,50325.0,62.4548,62.6434,62.4265,62.6434,50325.0
2022-09-14 15:50:00,66.42,66.62,66.38,66.59,81511.0,62.6434,62.832,62.6057,62.8037,81511.0
2022-09-14 15:55:00,66.59,66.76,66.53,66.73,181998.0,62.8037,62.9641,62.7471,62.9358,181998.0
2022-09-15 09:30:00,66.94,67.36,66.77,66.8,43027.0,63.1338,63.5299,62.9735,63.0018,43027.0
2022-09-15 09:35:00,66.79,66.91,66.58,66.66,22448.0,62.9924,63.1055,62.7943,62.8698,22448.0
2022-09-15 09:40:00,66.67,66.85,66.65,66.67,30833.0,62.8792,63.0489,62.8603,62.8792,30833.0
2022-09-15 09:45:00,66.7,67.01,66.66,67.01,36986.0,62.9075,63.1998,62.8698,63.1998,36986.0
2022-09-15 09:50:00,67.06,67.09,66.9,66.96,28368.0,63.247,63.2753,63.0961,63.1527,28368.0
2022-09-15 09:55:00,66.96,66.98,66.85,66.87,26784.0,63.1527,63.1716,63.0489,63.0678,26784.0
2022-09-15 10:00:00,66.87,67.02,66.86,66.98,34076.0,63.0678,63.2093,63.0584,63.1716,34076.0
2022-09-15 10:05:00,66.99,67.17,66.99,67.09,9696.0,63.181,63.3508,63.181,63.2753,9696.0
2022-09-15 10:10:00,67.08,67.11,67.04,67.08,16245.0,63.2659,63.2942,63.2281,63.2659,16245.0
2022-09-15 10:15:00,67.07,67.13,67.04,67.08,23287.0,63.2564,63.313,63.2281,63.2659,23287.0
2022-09-15 10:20:00,67.08,67.09,66.95,67.08,23641.0,63.2659,63.2753,63.1433,63.2659,23641.0
2022-09-15 10:25:00,67.09,67.16,67.03,67.04,17619.0,63.2753,63.3413,63.2187,63.2281,17619.0
2022-09-15 10:30:00,67.05,67.08,66.88,66.95,21709.0,63.2376,63.2659,63.0772,63.1433,21709.0
2022-09-15 10:35:00,66.94,66.97,66.83,66.88,21418.0,63.1338,63.1621,63.0301,63.0772,21418.0
2022-09-15 10:40:00,66.86,66.94,66.8,66.94,84810.0,63.0584,63.1338,63.0018,63.1338,84810.0
2022-09-15 10:45:00,66.98,67.03,66.96,67.01,45855.0,63.1716,63.2187,63.1527,63.1998,45855.0
2022-09-15 10:50:00,67.0,67.02,66.93,66.97,17486.0,63.1904,63.2093,63.1244,63.1621,17486.0
2022-09-15 10:55:00,66.95,67.12,66.95,67.03,42312.0,63.1433,63.3036,63.1433,63.2187,42312.0
2022-09-15 11:00:00,67.05,67.17,67.02,67.17,49799.0,63.2376,63.3508,63.2093,63.3508,49799.0
2022-09-15 11:05:00,67.17,67.18,67.11,67.13,43476.0,63.3508,63.3602,63.2942,63.313,43476.0
2022-09-15 11:10:00,67.12,67.12,66.91,66.97,24212.0,63.3036,63.3036,63.1055,63.1621,24212.0
2022-09-15 11:15:00,66.96,67.0,66.91,67.0,15998.0,63.1527,63.1904,63.1055,63.1904,15998.0
2022-09-15 11:20:00,66.99,67.01,66.89,66.98,16712.0,63.181,63.1998,63.0867,63.1716,16712.0
2022-09-15 11:25:00,66.97,66.98,66.87,66.89,9854.0,63.1621,63.1716,63.0678,63.0867,9854.0
2022-09-15 11:30:00,66.89,66.91,66.74,66.77,13703.0,63.0867,63.1055,62.9452,62.9735,13703.0
2022-09-15 11:35:00,66.76,66.76,66.69,66.75,8523.0,62.9641,62.9641,62.898,62.9546,8523.0
2022-09-15 11:40:00,66.75,66.82,66.75,66.77,23826.0,62.9546,63.0207,62.9546,62.9735,23826.0
2022-09-15 11:45:00,66.78,66.88,66.77,66.88,11831.0,62.9829,63.0772,62.9735,63.0772,11831.0
2022-09-15 11:50:00,66.87,66.92,66.79,66.86,12497.0,63.0678,63.115,62.9924,63.0584,12497.0
2022-09-15 11:55:00,66.87,66.91,66.86,66.87,11748.0,63.0678,63.1055,63.0584,63.0678,11748.0
2022-09-15 12:00:00,66.87,66.95,66.86,66.95,12537.0,63.0678,63.1433,63.0584,63.1433,12537.0
2022-09-15 12:05:00,66.96,66.98,66.91,66.94,15078.0,63.1527,63.1716,63.1055,63.1338,15078.0
2022-09-15 12:10:00,66.94,66.97,66.91,66.95,8124.0,63.1338,63.1621,63.1055,63.1433,8124.0
2022-09-15 12:15:00,66.96,67.03,66.96,67.02,35917.0,63.1527,63.2187,63.1527,63.2093,35917.0
2022-09-15 12:20:00,67.01,67.04,66.99,67.03,16770.0,63.1998,63.2281,63.181,63.2187,16770.0
2022-09-15 12:25:00,67.03,67.05,67.0,67.02,14895.0,63.2187,63.2376,63.1904,63.2093,14895.0
2022-09-15 12:30:00,67.02,67.1,67.0,67.09,54980.0,63.2093,63.2847,63.1904,63.2753,54980.0
2022-09-15 12:35:00,67.1,67.25,67.09,67.22,63025.0,63.2847,63.4262,63.2753,63.3979,63025.0
2022-09-15 12:40:00,67.22,67.22,67.15,67.18,8247.0,63.3979,63.3979,63.3319,63.3602,8247.0
2022-09-15 12:45:00,67.19,67.2,67.16,67.19,13768.0,63.3696,63.379,63.3413,63.3696,13768.0
2022-09-15 12:50:00,67.18,67.2,67.14,67.19,9171.0,63.3602,63.379,63.3225,63.3696,9171.0
2022-09-15 12:55:00,67.19,67.2,67.13,67.15,7844.0,63.3696,63.379,63.313,63.3319,7844.0
2022-09-15 13:00:00,67.15,67.21,67.15,67.17,34790.0,63.3319,63.3885,63.3319,63.3508,34790.0
2022-09-15 13:05:00,67.17,67.2,67.1,67.13,19281.0,63.3508,63.379,63.2847,63.313,19281.0
2022-09-15 13:10:00,67.12,67.13,67.06,67.08,12286.0,63.3036,63.313,63.247,63.2659,12286.0
2022-09-15 13:15:00,67.09,67.13,67.08,67.12,14439.0,63.2753,63.313,63.2659,63.3036,14439.0
2022-09-15 13:20:00,67.12,67.18,67.12,67.14,14173.0,63.3036,63.3602,63.3036,63.3225,14173.0
2022-09-15 13:25:00,67.13,67.15,67.08,67.08,13243.0,63.313,63.3319,63.2659,63.2659,13243.0
2022-09-15 13:30:00,67.09,67.11,67.07,67.11,11813.0,63.2753,63.2942,63.2564,63.2942,11813.0
2022-09-15 13:35:00,67.09,67.1,67.01,67.04,11695.0,63.2753,63.2847,63.1998,63.2281,11695.0
2022-09-15 13:40:00,67.03,67.03,66.95,66.96,10224.0,63.2187,63.2187,63.1433,63.1527,10224.0
2022-09-15 13:45:00,66.97,67.04,66.93,66.99,12273.0,63.1621,63.2281,63.1244,63.181,12273.0
2022-09-15 13:50:00,66.98,66.98,66.92,66.95,8286.0,63.1716,63.1716,63.115,63.1433,8286.0
2022-09-15 13:55:00,66.95,67.0,66.92,66.97,12395.0,63.1433,63.1904,63.115,63.1621,12395.0
2022-09-15 14:00:00,66.98,66.98,66.76,66.81,11094.0,63.1716,63.1716,62.9641,63.0112,11094.0
2022-09-15 14:05:00,66.81,66.84,66.71,66.75,11618.0,63.0112,63.0395,62.9169,62.9546,11618.0
2022-09-15 14:10:00,66.75,66.77,66.72,66.73,9814.0,62.9546,62.9735,62.9263,62.9358,9814.0
2022-09-15 14:15:00,66.73,66.85,66.69,66.84,11485.0,62.9358,63.0489,62.898,63.0395,11485.0
2022-09-15 14:20:00,66.84,66.88,66.72,66.73,16181.0,63.0395,63.0772,62.9263,62.9358,16181.0
2022-09-15 14:25:00,66.74,66.77,66.73,66.74,12362.0,62.9452,62.9735,62.9358,62.9452,12362.0
2022-09-15 14:30:00,66.75,66.85,66.73,66.74,12828.0,62.9546,63.0489,62.9358,62.9452,12828.0
2022-09-15 14:35:00,66.75,66.82,66.74,66.79,9048.0,62.9546,63.0207,62.9452,62.9924,9048.0
2022-09-15 14:40:00,66.78,66.78,66.63,66.67,12277.0,62.9829,62.9829,62.8415,62.8792,12277.0
2022-09-15 14:45:00,66.67,66.74,66.65,66.66,25683.0,62.8792,62.9452,62.8603,62.8698,25683.0
2022-09-15 14:50:00,66.66,66.69,66.61,66.69,13485.0,62.8698,62.898,62.8226,62.898,13485.0
2022-09-15 14:55:00,66.68,66.69,66.56,66.58,12254.0,62.8886,62.898,62.7754,62.7943,12254.0
2022-09-15 15:00:00,66.59,66.66,66.57,66.63,11426.0,62.8037,62.8698,62.7849,62.8415,11426.0
2022-09-15 15:05:00,66.64,66.72,66.64,66.7,13555.0,62.8509,62.9263,62.8509,62.9075,13555.0
2022-09-15 15:10:00,66.68,66.69,66.57,66.59,14677.0,62.8886,62.898,62.7849,62.8037,14677.0
2022-09-15 15:15:00,66.61,66.62,66.42,66.42,21138.0,62.8226,62.832,62.6434,62.6434,21138.0
2022-09-15 15:20:00,66.42,66.47,66.36,66.47,43840.0,62.6434,62.6906,62.5868,62.6906,43840.0
2022-09-15 15:25:00,66.46,66.46,66.28,66.34,27314.0,62.6811,62.6811,62.5114,62.5679,27314.0
2022-09-15 15:30:00,66.34,66.35,66.28,66.28,34051.0,62.5679,62.5774,62.5114,62.5114,34051.0
2022-09-15 15:35:00,66.28,66.42,66.26,66.4,39489.0,62.5114,62.6434,62.4925,62.6245,39489.0
2022-09-15 15:40:00,66.4,66.49,66.35,66.48,57404.0,62.6245,62.7094,62.5774,62.7,57404.0
2022-09-15 15:45:00,66.48,66.56,66.43,66.53,70113.0,62.7,62.7754,62.6528,62.7471,70113.0
2022-09-15 15:50:00,66.52,66.62,66.39,66.42,79643.0,62.7377,62.832,62.6151,62.6434,79643.0
2022-09-15 15:55:00,66.43,66.45,66.37,66.39,202953.0,62.6528,62.6717,62.5962,62.6151,202953.0
2022-09-16 09:30:00,66.18,66.33,65.9,66.08,238644.0,62.417,62.5585,62.153,62.3227,238644.0
2022-09-16 09:35:00,66.06,66.33,66.05,66.23,20943.0,62.3039,62.5585,62.2944,62.4642,20943.0
2022-09-16 09:40:00,66.23,66.32,66.2,66.22,19745.0,62.4642,62.5491,62.4359,62.4548,19745.0
2022-09-16 09:45:00,66.22,66.49,66.21,66.3,39170.0,62.4548,62.7094,62.4453,62.5302,39170.0
2022-09-16 09:50:00,66.3,66.39,66.27,66.32,23655.0,62.5302,62.6151,62.5019,62.5491,23655.0
2022-09-16 09:55:00,66.34,66.37,66.21,66.28,45753.0,62.5679,62.5962,62.4453,62.5114,45753.0
2022-09-16 10:00:00,66.26,66.32,66.09,66.26,30863.0,62.4925,62.5491,62.3322,62.4925,30863.0
2022-09-16 10:05:00,66.26,66.43,66.23,66.3,29782.0,62.4925,62.6528,62.4642,62.5302,29782.0
2022-09-16 10:10:00,66.31,66.46,66.31,66.36,70471.0,62.5397,62.6811,62.5397,62.5868,70471.0
2022-09-16 10:15:00,66.35,66.52,66.32,66.45,140454.0,62.5774,62.7377,62.5491,62.6717,140454.0
2022-09-16 10:20:00,66.43,66.47,66.31,66.35,30457.0,62.6528,62.6906,62.5397,62.5774,30457.0
2022-09-16 10:25:00,66.34,66.36,66.12,66.33,94164.0,62.5679,62.5868,62.3605,62.5585,94164.0
2022-09-16 10:30:00,66.33,66.53,66.32,66.53,7558.0,62.5585,62.7471,62.5491,62.7471,7558.0
2022-09-16 10:35:00,66.55,66.75,66.54,66.73,15697.0,62.766,62.9546,62.7566,62.9358,15697.0
2022-09-16 10:40:00,66.71,66.85,66.69,66.79,31718.0,62.9169,63.0489,62.898,62.9924,31718.0
2022-09-16 10:45:00,66.78,66.85,66.66,66.69,17827.0,62.9829,63.0489,62.8698,62.898,17827.0
2022-09-16 10:50:00,66.71,66.78,66.55,66.67,28028.0,62.9169,62.9829,62.766,62.8792,28028.0
2022-09-16 10:55:00,66.68,66.69,66.5,66.61,22188.0,62.8886,62.898,62.7188,62.8226,22188.0
2022-09-16 11:00:00,66.61,66.74,66.61,66.72,72988.0,62.8226,62.9452,62.8226,62.9263,72988.0
2022-09-16 11:05:00,66.71,66.89,66.69,66.78,27166.0,62.9169,63.0867,62.898,62.9829,27166.0
2022-09-16 11:10:00,66.79,66.79,66.7,66.79,14070.0,62.9924,62.9924,62.9075,62.9924,14070.0
2022-09-16 11:15:00,66.79,66.86,66.7,66.77,47013.0,62.9924,63.0584,62.9075,62.9735,47013.0
2022-09-16 11:20:00,66.76,66.85,66.74,66.85,10265.0,62.9641,63.0489,62.9452,63.0489,10265.0
2022-09-16 11:25:00,66.86,66.86,66.79,66.81,28949.0,63.0584,63.0584,62.9924,63.0112,28949.0
2022-09-16 11:30:00,66.81,66.81,66.59,66.63,18925.0,63.0112,63.0112,62.8037,62.8415,18925.0
2022-09-16 11:35:00,66.67,66.72,66.61,66.61,12831.0,62.8792,62.9263,62.8226,62.8226,12831.0
2022-09-16 11:40:00,66.61,66.72,66.6,66.72,12956.0,62.8226,62.9263,62.8132,62.9263,12956.0
2022-09-16 11:45:00,66.72,66.72,66.66,66.69,12907.0,62.9263,62.9263,62.8698,62.898,12907.0
2022-09-16 11:50:00,66.69,66.69,66.61,66.61,13891.0,62.898,62.898,62.8226,62.8226,13891.0
2022-09-16 11:55:00,66.61,66.62,66.53,66.62,16565.0,62.8226,62.832,62.7471,62.832,16565.0
2022-09-16 12:00:00,66.6,66.61,66.49,66.55,11743.0,62.8132,62.8226,62.7094,62.766,11743.0
2022-09-16 12:05:00,66.57,66.59,66.34,66.34,14434.0,62.7849,62.8037,62.5679,62.5679,14434.0
2022-09-16 12:10:00,66.35,66.36,66.22,66.23,12304.0,62.5774,62.5868,62.4548,62.4642,12304.0
2022-09-16 12:15:00,66.24,66.3,66.23,66.29,13850.0,62.4736,62.5302,62.4642,62.5208,13850.0
2022-09-16 12:20:00,66.3,66.33,66.21,66.32,39651.0,62.5302,62.5585,62.4453,62.5491,39651.0
2022-09-16 12:25:00,66.32,66.37,66.29,66.33,9527.0,62.5491,62.5962,62.5208,62.5585,9527.0
2022-09-16 12:30:00,66.32,66.33,66.28,66.33,12993.0,62.5491,62.5585,62.5114,62.5585,12993.0
2022-09-16 12:35:00,66.34,66.34,66.29,66.32,13084.0,62.5679,62.5679,62.5208,62.5491,13084.0
2022-09-16 12:40:00,66.33,66.34,66.26,66.31,8788.0,62.5585,62.5679,62.4925,62.5397,8788.0
2022-09-16 12:45:00,66.31,66.37,66.28,66.37,9501.0,62.5397,62.5962,62.5114,62.5962,9501.0
2022-09-16 12:50:00,66.38,66.39,66.34,66.38,7663.0,62.6057,62.6151,62.5679,62.6057,7663.0
2022-09-16 12:55:00,66.36,66.49,66.34,66.44,25818.0,62.5868,62.7094,62.5679,62.6623,25818.0
2022-09-16 13:00:00,66.45,66.49,66.44,66.45,12308.0,62.6717,62.7094,62.6623,62.6717,12308.0
2022-09-16 13:05:00,66.44,66.45,66.4,66.43,10627.0,62.6623,62.6717,62.6245,62.6528,10627.0
2022-09-16 13:10:00,66.44,66.44,66.39,66.39,5418.0,62.6623,62.6623,62.6151,62.6151,5418.0
2022-09-16 13:15:00,66.39,66.48,66.38,66.45,11802.0,62.6151,62.7,62.6057,62.6717,11802.0
2022-09-16 13:20:00,66.45,66.45,66.25,66.26,25691.0,62.6717,62.6717,62.4831,62.4925,25691.0
2022-09-16 13:25:00,66.27,66.3,66.24,66.3,9742.0,62.5019,62.5302,62.4736,62.5302,9742.0
2022-09-16 13:30:00,66.28,66.4,66.28,66.35,10464.0,62.5114,62.6245,62.5114,62.5774,10464.0
2022-09-16 13:35:00,66.34,66.42,66.33,66.42,9482.0,62.5679,62.6434,62.5585,62.6434,9482.0
2022-09-16 13:40:00,66.42,66.54,66.39,66.51,12745.0,62.6434,62.7566,62.6151,62.7283,12745.0
2022-09-16 13:45:00,66.5,66.51,66.33,66.35,11768.0,62.7188,62.7283,62.5585,62.5774,11768.0
2022-09-16 13:50:00,66.36,66.38,66.34,66.34,7125.0,62.5868,62.6057,62.5679,62.5679,7125.0
2022-09-16 13:55:00,66.34,66.39,66.32,66.38,11055.0,62.5679,62.6151,62.5491,62.6057,11055.0
2022-09-16 14:00:00,66.37,66.37,66.28,66.33,13657.0,62.5962,62.5962,62.5114,62.5585,13657.0
2022-09-16 14:05:00,66.35,66.41,66.34,66.41,12701.0,62.5774,62.634,62.5679,62.634,12701.0
2022-09-16 14:10:00,66.41,66.48,66.37,66.47,12312.0,62.634,62.7,62.5962,62.6906,12312.0
2022-09-16 14:15:00,66.47,66.49,66.39,66.4,13171.0,62.6906,62.7094,62.6151,62.6245,13171.0
2022-09-16 14:20:00,66.41,66.42,66.22,66.37,16317.0,62.634,62.6434,62.4548,62.5962,16317.0
2022-09-16 14:25:00,66.39,66.52,66.38,66.48,14984.0,62.6151,62.7377,62.6057,62.7,14984.0
2022-09-16 14:30:00,66.47,66.49,66.42,66.45,25453.0,62.6906,62.7094,62.6434,62.6717,25453.0
2022-09-16 14:35:00,66.45,66.46,66.35,66.38,40436.0,62.6717,62.6811,62.5774,62.6057,40436.0
2022-09-16 14:40:00,66.38,66.4,66.33,66.35,12522.0,62.6057,62.6245,62.5585,62.5774,12522.0
2022-09-16 14:45:00,66.36,66.49,66.36,66.43,18604.0,62.5868,62.7094,62.5868,62.6528,18604.0
2022-09-16 14:50:00,66.42,66.47,66.4,66.43,27950.0,62.6434,62.6906,62.6245,62.6528,27950.0
2022-09-16 14:55:00,66.43,66.52,66.42,66.51,21732.0,62.6528,62.7377,62.6434,62.7283,21732.0
2022-09-16 15:00:00,66.52,66.65,66.49,66.65,12086.0,62.7377,62.8603,62.7094,62.8603,12086.0
2022-09-16 15:05:00,66.65,66.71,66.64,66.68,17309.0,62.8603,62.9169,62.8509,62.8886,17309.0
2022-09-16 15:10:00,66.67,66.68,66.53,66.54,14409.0,62.8792,62.8886,62.7471,62.7566,14409.0
2022-09-16 15:15:00,66.55,66.62,66.54,66.59,16016.0,62.766,62.832,62.7566,62.8037,16016.0
2022-09-16 15:20:00,66.59,66.72,66.57,66.6,31118.0,62.8037,62.9263,62.7849,62.8132,31118.0
2022-09-16 15:25:00,66.59,66.63,66.51,66.57,25187.0,62.8037,62.8415,62.7283,62.7849,25187.0
2022-09-16 15:30:00,66.59,66.63,66.49,66.52,36637.0,62.8037,62.8415,62.7094,62.7377,36637.0
2022-09-16 15:35:00,66.52,66.65,66.45,66.65,33622.0,62.7377,62.8603,62.6717,62.8603,33622.0
2022-09-16 15:40:00,66.65,66.68,66.48,66.51,120982.0,62.8603,62.8886,62.7,62.7283,120982.0
2022-09-16 15:45:00,66.51,66.54,66.45,66.52,75809.0,62.7283,62.7566,62.6717,62.7377,75809.0
2022-09-16 15:50:00,66.51,66.91,66.48,66.65,163267.0,62.7283,63.1055,62.7,62.8603,163267.0
2022-09-16 15:55:00,66.63,67.03,66.63,66.84,520381.0,62.8415,63.2187,62.8415,63.0395,520381.0
2022-09-19 09:30:00,66.29,66.62,66.17,66.54,52359.0,62.5208,62.832,62.4076,62.7566,52359.0
2022-09-19 09:35:00,66.53,66.57,66.38,66.55,16606.0,62.7471,62.7849,62.6057,62.766,16606.0
2022-09-19 09:40:00,66.55,66.81,66.55,66.78,14024.0,62.766,63.0112,62.766,62.9829,14024.0
2022-09-19 09:45:00,66.76,66.99,66.67,66.9,18722.0,62.9641,63.181,62.8792,63.0961,18722.0
2022-09-19 09:50:00,66.92,66.94,66.81,66.83,15260.0,63.115,63.1338,63.0112,63.0301,15260.0
2022-09-19 09:55:00,66.85,66.87,66.71,66.79,6775.0,63.0489,63.0678,62.9169,62.9924,6775.0
2022-09-19 10:00:00,66.8,66.8,66.5,66.58,24791.0,63.0018,63.0018,62.7188,62.7943,24791.0
2022-09-19 10:05:00,66.6,66.79,66.58,66.78,16033.0,62.8132,62.9924,62.7943,62.9829,16033.0
2022-09-19 10:10:00,66.8,67.01,66.76,66.98,10678.0,63.0018,63.1998,62.9641,63.1716,10678.0
2022-09-19 10:15:00,66.97,67.08,66.94,67.01,18679.0,63.1621,63.2659,63.1338,63.1998,18679.0
2022-09-19 10:20:00,67.01,67.03,66.9,66.99,11235.0,63.1998,63.2187,63.0961,63.181,11235.0
2022-09-19 10:25:00,67.01,67.14,67.0,67.13,13029.0,63.1998,63.3225,63.1904,63.313,13029.0
2022-09-19 10:30:00,67.12,67.15,67.06,67.06,13790.0,63.3036,63.3319,63.247,63.247,13790.0
2022-09-19 10:35:00,67.06,67.15,67.01,67.01,12211.0,63.247,63.3319,63.1998,63.1998,12211.0
2022-09-19 10:40:00,67.01,67.11,67.01,67.09,23540.0,63.1998,63.2942,63.1998,63.2753,23540.0
2022-09-19 10:45:00,67.09,67.17,67.05,67.06,14439.0,63.2753,63.3508,63.2376,63.247,14439.0
2022-09-19 10:50:00,67.06,67.17,67.03,67.15,10257.0,63.247,63.3508,63.2187,63.3319,10257.0
2022-09-19 10:55:00,67.14,67.22,67.13,67.2,9658.0,63.3225,63.3979,63.313,63.379,9658.0
2022-09-19 11:00:00,67.2,67.4,67.2,67.23,17896.0,63.379,63.5677,63.379,63.4073,17896.0
2022-09-19 11:05:00,67.23,67.27,67.19,67.2,15564.0,63.4073,63.4451,63.3696,63.379,15564.0
2022-09-19 11:10:00,67.21,67.24,67.11,67.23,10179.0,63.3885,63.4168,63.2942,63.4073,10179.0
2022-09-19 11:15:00,67.22,67.42,67.21,67.36,14185.0,63.3979,63.5865,63.3885,63.5299,14185.0
2022-09-19 11:20:00,67.36,67.37,67.26,67.27,12153.0,63.5299,63.5394,63.4356,63.4451,12153.0
2022-09-19 11:25:00,67.28,67.3,67.17,67.21,11881.0,63.4545,63.4734,63.3508,63.3885,11881.0
2022-09-19 11:30:00,67.17,67.17,67.07,67.12,10652.0,63.3508,63.3508,63.2564,63.3036,10652.0
2022-09-19 11:35:00,67.14,67.14,67.06,67.09,14190.0,63.3225,63.3225,63.247,63.2753,14190.0
2022-09-19 11:40:00,67.07,67.2,67.07,67.19,8615.0,63.2564,63.379,63.2564,63.3696,8615.0
2022-09-19 11:45:00,67.19,67.33,67.19,67.33,11631.0,63.3696,63.5017,63.3696,63.5017,11631.0
2022-09-19 11:50:00,67.34,67.38,67.3,67.36,6944.0,63.5111,63.5488,63.4734,63.5299,6944.0
2022-09-19 11:55:00,67.37,67.37,67.28,67.31,12856.0,63.5394,63.5394,63.4545,63.4828,12856.0
2022-09-19 12:00:00,67.32,67.46,67.32,67.37,12536.0,63.4922,63.6243,63.4922,63.5394,12536.0
2022-09-19 12:05:00,67.37,67.45,67.32,67.42,13966.0,63.5394,63.6148,63.4922,63.5865,13966.0
2022-09-19 12:10:00,67.43,67.55,67.42,67.53,13902.0,63.596,63.7091,63.5865,63.6903,13902.0
2022-09-19 12:15:00,67.54,67.6,67.53,67.53,12279.0,63.6997,63.7563,63.6903,63.6903,12279.0
2022-09-19 12:20:00,67.53,67.53,67.47,67.53,11046.0,63.6903,63.6903,63.6337,63.6903,11046.0
2022-09-19 12:25:00,67.53,67.53,67.42,67.52,16245.0,63.6903,63.6903,63.5865,63.6809,16245.0
2022-09-19 12:30:00,67.53,67.6,67.52,67.6,14652.0,63.6903,63.7563,63.6809,63.7563,14652.0
2022-09-19 12:35:00,67.61,67.7,67.61,67.66,20611.0,63.7657,63.8506,63.7657,63.8129,20611.0
2022-09-19 12:40:00,67.62,67.64,67.55,67.59,12466.0,63.7752,63.794,63.7091,63.7469,12466.0
2022-09-19 12:45:00,67.6,67.66,67.57,67.64,11753.0,63.7563,63.8129,63.728,63.794,11753.0
2022-09-19 12:50:00,67.64,67.68,67.63,67.68,6177.0,63.794,63.8318,63.7846,63.8318,6177.0
2022-09-19 12:55:00,67.69,67.76,67.67,67.76,15336.0,63.8412,63.9072,63.8223,63.9072,15336.0
2022-09-19 13:00:00,67.76,67.81,67.75,67.76,9643.0,63.9072,63.9544,63.8978,63.9072,9643.0
2022-09-19 13:05:00,67.76,67.86,67.75,67.86,15062.0,63.9072,64.0015,63.8978,64.0015,15062.0
2022-09-19 13:10:00,67.86,67.86,67.78,67.81,14261.0,64.0015,64.0015,63.9261,63.9544,14261.0
2022-09-19 13:15:00,67.81,67.81,67.73,67.79,14160.0,63.9544,63.9544,63.8789,63.9355,14160.0
2022-09-19 13:20:00,67.8,67.82,67.71,67.76,23116.0,63.9449,63.9638,63.86,63.9072,23116.0
2022-09-19 13:25:00,67.77,67.77,67.65,67.73,23551.0,63.9166,63.9166,63.8035,63.8789,23551.0
2022-09-19 13:30:00,67.74,67.74,67.64,67.69,6169.0,63.8883,63.8883,63.794,63.8412,6169.0
2022-09-19 13:35:00,67.68,67.72,67.63,67.72,13684.0,63.8318,63.8695,63.7846,63.8695,13684.0
2022-09-19 13:40:00,67.72,67.84,67.72,67.84,10620.0,63.8695,63.9827,63.8695,63.9827,10620.0
2022-09-19 13:45:00,67.84,67.86,67.82,67.85,9648.0,63.9827,64.0015,63.9638,63.9921,9648.0
2022-09-19 13:50:00,67.83,67.88,67.74,67.74,8154.0,63.9732,64.0204,63.8883,63.8883,8154.0
2022-09-19 13:55:00,67.73,67.79,67.67,67.67,14785.0,63.8789,63.9355,63.8223,63.8223,14785.0
2022-09-19 14:00:00,67.67,67.68,67.52,67.52,14064.0,63.8223,63.8318,63.6809,63.6809,14064.0
2022-09-19 14:05:00,67.52,67.58,67.52,67.55,10201.0,63.6809,63.7374,63.6809,63.7091,10201.0
2022-09-19 14:10:00,67.56,67.56,67.46,67.46,10287.0,63.7186,63.7186,63.6243,63.6243,10287.0
2022-09-19 14:15:00,67.46,67.6,67.45,67.56,14147.0,63.6243,63.7563,63.6148,63.7186,14147.0
2022-09-19 14:20:00,67.56,67.58,67.42,67.46,9608.0,63.7186,63.7374,63.5865,63.6243,9608.0
2022-09-19 14:25:00,67.45,67.51,67.42,67.48,9871.0,63.6148,63.6714,63.5865,63.6431,9871.0
2022-09-19 14:30:00,67.48,67.55,67.47,67.52,8800.0,63.6431,63.7091,63.6337,63.6809,8800.0
2022-09-19 14:35:00,67.52,67.55,67.44,67.54,12937.0,63.6809,63.7091,63.6054,63.6997,12937.0
2022-09-19 14:40:00,67.55,67.55,67.48,67.48,7854.0,63.7091,63.7091,63.6431,63.6431,7854.0
2022-09-19 14:45:00,67.49,67.51,67.4,67.46,19482.0,63.6526,63.6714,63.5677,63.6243,19482.0
2022-09-19 14:50:00,67.45,67.51,67.44,67.5,11180.0,63.6148,63.6714,63.6054,63.662,11180.0
2022-09-19 14:55:00,67.51,67.6,67.5,67.59,15134.0,63.6714,63.7563,63.662,63.7469,15134.0
2022-09-19 15:00:00,67.59,67.74,67.59,67.72,13777.0,63.7469,63.8883,63.7469,63.8695,13777.0
2022-09-19 15:05:00,67.72,67.75,67.68,67.73,13473.0,63.8695,63.8978,63.8318,63.8789,13473.0
2022-09-19 15:10:00,67.73,67.9,67.72,67.81,19833.0,63.8789,64.0392,63.8695,63.9544,19833.0
2022-09-19 15:15:00,67.84,67.88,67.81,67.86,17970.0,63.9827,64.0204,63.9544,64.0015,17970.0
2022-09-19 15:20:00,67.87,68.03,67.83,68.01,27168.0,64.011,64.1619,63.9732,64.143,27168.0
2022-09-19 15:25:00,68.02,68.14,68.0,68.13,31164.0,64.1524,64.2656,64.1336,64.2562,31164.0
2022-09-19 15:30:00,68.16,68.2,68.07,68.09,31094.0,64.2845,64.3222,64.1996,64.2184,31094.0
2022-09-19 15:35:00,68.09,68.12,68.02,68.11,35154.0,64.2184,64.2467,64.1524,64.2373,35154.0
2022-09-19 15:40:00,68.12,68.17,68.1,68.16,36855.0,64.2467,64.2939,64.2279,64.2845,36855.0
2022-09-19 15:45:00,68.15,68.23,68.14,68.2,53094.0,64.275,64.3505,64.2656,64.3222,53094.0
2022-09-19 15:50:00,68.21,68.21,68.1,68.16,62522.0,64.3316,64.3316,64.2279,64.2845,62522.0
2022-09-19 15:55:00,68.15,68.21,68.09,68.2,173416.0,64.275,64.3316,64.2184,64.3222,173416.0
2022-09-20 09:30:00,67.94,68.16,67.77,68.15,47016.0,64.077,64.2845,63.9166,64.275,47016.0
2022-09-20 09:35:00,68.15,68.31,67.94,68.2,31747.0,64.275,64.4259,64.077,64.3222,31747.0
2022-09-20 09:40:00,68.21,68.24,67.87,67.91,27957.0,64.3316,64.3599,64.011,64.0487,27957.0
2022-09-20 09:45:00,67.93,68.01,67.84,67.84,14728.0,64.0675,64.143,63.9827,63.9827,14728.0
2022-09-20 09:50:00,67.83,67.83,67.37,67.47,19552.0,63.9732,63.9732,63.5394,63.6337,19552.0
2022-09-20 09:55:00,67.44,67.5,67.38,67.47,14826.0,63.6054,63.662,63.5488,63.6337,14826.0
2022-09-20 10:00:00,67.46,67.55,67.35,67.55,20425.0,63.6243,63.7091,63.5205,63.7091,20425.0
2022-09-20 10:05:00,67.53,67.6,67.51,67.55,14972.0,63.6903,63.7563,63.6714,63.7091,14972.0
2022-09-20 10:10:00,67.55,67.55,67.33,67.44,17768.0,63.7091,63.7091,63.5017,63.6054,17768.0
2022-09-20 10:15:00,67.44,67.44,67.3,67.4,16903.0,63.6054,63.6054,63.4734,63.5677,16903.0
2022-09-20 10:20:00,67.4,67.47,67.36,67.39,18128.0,63.5677,63.6337,63.5299,63.5582,18128.0
2022-09-20 10:25:00,67.4,67.59,67.37,67.58,19559.0,63.5677,63.7469,63.5394,63.7374,19559.0
2022-09-20 10:30:00,67.59,67.59,67.5,67.56,22932.0,63.7469,63.7469,63.662,63.7186,22932.0
2022-09-20 10:35:00,67.56,67.65,67.48,67.51,27717.0,63.7186,63.8035,63.6431,63.6714,27717.0
2022-09-20 10:40:00,67.54,67.7,67.53,67.61,20296.0,63.6997,63.8506,63.6903,63.7657,20296.0
2022-09-20 10:45:00,67.59,67.83,67.58,67.82,16769.0,63.7469,63.9732,63.7374,63.9638,16769.0
2022-09-20 10:50:00,67.86,67.89,67.8,67.89,11805.0,64.0015,64.0298,63.9449,64.0298,11805.0
2022-09-20 10:55:00,67.88,67.94,67.84,67.85,8085.0,64.0204,64.077,63.9827,63.9921,8085.0
2022-09-20 11:00:00,67.86,67.87,67.74,67.77,16151.0,64.0015,64.011,63.8883,63.9166,16151.0
2022-09-20 11:05:00,67.76,67.8,67.64,67.73,19390.0,63.9072,63.9449,63.794,63.8789,19390.0
2022-09-20 11:10:00,67.73,67.81,67.72,67.75,10722.0,63.8789,63.9544,63.8695,63.8978,10722.0
2022-09-20 11:15:00,67.75,67.84,67.74,67.82,11856.0,63.8978,63.9827,63.8883,63.9638,11856.0
2022-09-20 11:20:00,67.82,67.82,67.73,67.75,6131.0,63.9638,63.9638,63.8789,63.8978,6131.0
2022-09-20 11:25:00,67.76,67.83,67.72,67.8,9959.0,63.9072,63.9732,63.8695,63.9449,9959.0
2022-09-20 11:30:00,67.81,67.84,67.74,67.78,12448.0,63.9544,63.9827,63.8883,63.9261,12448.0
2022-09-20 11:35:00,67.78,67.84,67.78,67.81,7876.0,63.9261,63.9827,63.9261,63.9544,7876.0
2022-09-20 11:40:00,67.8,67.85,67.75,67.81,10118.0,63.9449,63.9921,63.8978,63.9544,10118.0
2022-09-20 11:45:00,67.82,67.88,67.82,67.87,10351.0,63.9638,64.0204,63.9638,64.011,10351.0
2022-09-20 11:50:00,67.87,67.96,67.84,67.93,8368.0,64.011,64.0958,63.9827,64.0675,8368.0
2022-09-20 11:55:00,67.93,67.96,67.91,67.95,7425.0,64.0675,64.0958,64.0487,64.0864,7425.0
2022-09-20 12:00:00,67.95,68.06,67.93,68.06,10488.0,64.0864,64.1901,64.0675,64.1901,10488.0
2022-09-20 12:05:00,68.07,68.15,68.05,68.12,6612.0,64.1996,64.275,64.1807,64.2467,6612.0
2022-09-20 12:10:00,68.09,68.1,67.98,68.1,9861.0,64.2184,64.2279,64.1147,64.2279,9861.0
2022-09-20 12:15:00,68.08,68.1,68.02,68.02,14155.0,64.209,64.2279,64.1524,64.1524,14155.0
2022-09-20 12:20:00,68.03,68.04,67.99,68.03,5646.0,64.1619,64.1713,64.1241,64.1619,5646.0
2022-09-20 12:25:00,68.03,68.03,67.92,67.92,10631.0,64.1619,64.1619,64.0581,64.0581,10631.0
2022-09-20 12:30:00,67.92,67.97,67.92,67.96,11604.0,64.0581,64.1053,64.0581,64.0958,11604.0
2022-09-20 12:35:00,67.96,67.98,67.93,67.96,6844.0,64.0958,64.1147,64.0675,64.0958,6844.0
2022-09-20 12:40:00,67.95,67.96,67.82,67.88,18049.0,64.0864,64.0958,63.9638,64.0204,18049.0
2022-09-20 12:45:00,67.88,67.9,67.85,67.88,9247.0,64.0204,64.0392,63.9921,64.0204,9247.0
2022-09-20 12:50:00,67.88,67.88,67.79,67.83,16287.0,64.0204,64.0204,63.9355,63.9732,16287.0
2022-09-20 12:55:00,67.85,67.86,67.8,67.8,6044.0,63.9921,64.0015,63.9449,63.9449,6044.0
2022-09-20 13:00:00,67.8,67.84,67.76,67.84,12470.0,63.9449,63.9827,63.9072,63.9827,12470.0
2022-09-20 13:05:00,67.83,67.83,67.72,67.8,11561.0,63.9732,63.9732,63.8695,63.9449,11561.0
2022-09-20 13:10:00,67.8,67.81,67.76,67.8,6170.0,63.9449,63.9544,63.9072,63.9449,6170.0
2022-09-20 13:15:00,67.79,67.86,67.76,67.85,10334.0,63.9355,64.0015,63.9072,63.9921,10334.0
2022-09-20 13:20:00,67.85,67.92,67.85,67.89,8410.0,63.9921,64.0581,63.9921,64.0298,8410.0
2022-09-20 13:25:00,67.88,67.88,67.77,67.79,9095.0,64.0204,64.0204,63.9166,63.9355,9095.0
2022-09-20 13:30:00,67.79,67.79,67.69,67.71,6951.0,63.9355,63.9355,63.8412,63.86,6951.0
2022-09-20 13:35:00,67.7,67.74,67.67,67.69,10913.0,63.8506,63.8883,63.8223,63.8412,10913.0
2022-09-20 13:40:00,67.68,67.81,67.66,67.81,15427.0,63.8318,63.9544,63.8129,63.9544,15427.0
2022-09-20 13:45:00,67.8,67.82,67.73,67.75,9659.0,63.9449,63.9638,63.8789,63.8978,9659.0
2022-09-20 13:50:00,67.74,67.76,67.65,67.69,15535.0,63.8883,63.9072,63.8035,63.8412,15535.0
2022-09-20 13:55:00,67.68,67.68,67.59,67.63,8785.0,63.8318,63.8318,63.7469,63.7846,8785.0
2022-09-20 14:00:00,67.61,67.67,67.58,67.6,10555.0,63.7657,63.8223,63.7374,63.7563,10555.0
2022-09-20 14:05:00,67.62,67.71,67.61,67.7,18585.0,63.7752,63.86,63.7657,63.8506,18585.0
2022-09-20 14:10:00,67.69,67.69,67.61,67.66,7598.0,63.8412,63.8412,63.7657,63.8129,7598.0
2022-09-20 14:15:00,67.67,67.67,67.57,67.66,10460.0,63.8223,63.8223,63.728,63.8129,10460.0
2022-09-20 14:20:00,67.68,67.77,67.67,67.74,8355.0,63.8318,63.9166,63.8223,63.8883,8355.0
2022-09-20 14:25:00,67.73,67.76,67.68,67.74,5260.0,63.8789,63.9072,63.8318,63.8883,5260.0
2022-09-20 14:30:00,67.72,67.72,67.63,67.65,4331.0,63.8695,63.8695,63.7846,63.8035,4331.0
2022-09-20 14:35:00,67.63,67.64,67.58,67.63,9117.0,63.7846,63.794,63.7374,63.7846,9117.0
2022-09-20 14:40:00,67.63,67.64,67.53,67.61,13919.0,63.7846,63.794,63.6903,63.7657,13919.0
2022-09-20 14:45:00,67.6,67.85,67.6,67.85,16442.0,63.7563,63.9921,63.7563,63.9921,16442.0
2022-09-20 14:50:00,67.84,67.87,67.8,67.83,8706.0,63.9827,64.011,63.9449,63.9732,8706.0
2022-09-20 14:55:00,67.82,67.95,67.8,67.92,9552.0,63.9638,64.0864,63.9449,64.0581,9552.0
2022-09-20 15:00:00,67.92,67.98,67.91,67.92,9258.0,64.0581,64.1147,64.0487,64.0581,9258.0
2022-09-20 15:05:00,67.92,67.93,67.79,67.81,10761.0,64.0581,64.0675,63.9355,63.9544,10761.0
2022-09-20 15:10:00,67.81,67.95,67.81,67.93,10652.0,63.9544,64.0864,63.9544,64.0675,10652.0
2022-09-20 15:15:00,67.92,67.97,67.92,67.96,9171.0,64.0581,64.1053,64.0581,64.0958,9171.0
2022-09-20 15:20:00,67.97,68.06,67.97,68.02,11536.0,64.1053,64.1901,64.1053,64.1524,11536.0
2022-09-20 15:25:00,68.01,68.08,68.01,68.06,15784.0,64.143,64.209,64.143,64.1901,15784.0
2022-09-20 15:30:00,68.07,68.08,67.95,68.06,19234.0,64.1996,64.209,64.0864,64.1901,19234.0
2022-09-20 15:35:00,68.04,68.18,68.02,68.14,15452.0,64.1713,64.3033,64.1524,64.2656,15452.0
2022-09-20 15:40:00,68.13,68.16,68.08,68.12,17164.0,64.2562,64.2845,64.209,64.2467,17164.0
2022-09-20 15:45:00,68.12,68.16,68.04,68.08,22954.0,64.2467,64.2845,64.1713,64.209,22954.0
2022-09-20 15:50:00,68.07,68.12,67.8,67.86,66291.0,64.1996,64.2467,63.9449,64.0015,66291.0
2022-09-20 15:55:00,67.87,67.87,67.69,67.79,154569.0,64.011,64.011,63.8412,63.9355,154569.0
2022-09-21 09:30:00,68.6,69.0,68.57,68.82,48438.0,64.6994,65.0767,64.6711,64.9069,48438.0
2022-09-21 09:35:00,68.78,68.81,68.55,68.65,20753.0,64.8692,64.8975,64.6523,64.7466,20753.0
2022-09-21 09:40:00,68.66,68.67,68.51,68.61,15882.0,64.756,64.7655,64.6146,64.7089,15882.0
2022-09-21 09:45:00,68.61,68.83,68.53,68.78,19203.0,64.7089,64.9164,64.6334,64.8692,19203.0
2022-09-21 09:50:00,68.77,68.86,68.71,68.81,8196.0,64.8598,64.9447,64.8032,64.8975,8196.0
2022-09-21 09:55:00,68.85,68.91,68.84,68.89,11166.0,64.9352,64.9918,64.9258,64.973,11166.0
2022-09-21 10:00:00,68.9,69.0,68.87,68.99,12630.0,64.9824,65.0767,64.9541,65.0673,12630.0
2022-09-21 10:05:00,68.99,69.1,68.93,69.06,18189.0,65.0673,65.171,65.0107,65.1333,18189.0
2022-09-21 10:10:00,69.06,69.16,69.04,69.14,10767.0,65.1333,65.2276,65.1144,65.2087,10767.0
2022-09-21 10:15:00,69.13,69.15,69.05,69.13,16981.0,65.1993,65.2182,65.1239,65.1993,16981.0
2022-09-21 10:20:00,69.13,69.15,69.02,69.05,22010.0,65.1993,65.2182,65.0956,65.1239,22010.0
2022-09-21 10:25:00,69.04,69.08,69.01,69.05,18319.0,65.1144,65.1522,65.0861,65.1239,18319.0
2022-09-21 10:30:00,69.06,69.06,68.96,68.96,13031.0,65.1333,65.1333,65.039,65.039,13031.0
2022-09-21 10:35:00,68.95,69.07,68.95,69.0,12379.0,65.0295,65.1427,65.0295,65.0767,12379.0
2022-09-21 10:40:00,69.0,69.01,68.91,68.98,8591.0,65.0767,65.0861,64.9918,65.0578,8591.0
2022-09-21 10:45:00,68.98,69.02,68.95,68.99,12576.0,65.0578,65.0956,65.0295,65.0673,12576.0
2022-09-21 10:50:00,68.98,69.11,68.98,69.1,10805.0,65.0578,65.1804,65.0578,65.171,10805.0
2022-09-21 10:55:00,69.1,69.17,69.08,69.17,12054.0,65.171,65.237,65.1522,65.237,12054.0
2022-09-21 11:00:00,69.16,69.24,69.16,69.18,9802.0,65.2276,65.3031,65.2276,65.2465,9802.0
2022-09-21 11:05:00,69.18,69.19,69.08,69.09,16153.0,65.2465,65.2559,65.1522,65.1616,16153.0
2022-09-21 11:10:00,69.1,69.15,69.08,69.09,14519.0,65.171,65.2182,65.1522,65.1616,14519.0
2022-09-21 11:15:00,69.09,69.09,68.99,69.07,13862.0,65.1616,65.1616,65.0673,65.1427,13862.0
2022-09-21 11:20:00,69.06,69.07,68.98,69.02,10899.0,65.1333,65.1427,65.0578,65.0956,10899.0
2022-09-21 11:25:00,69.0,69.03,68.96,69.01,11309.0,65.0767,65.105,65.039,65.0861,11309.0
2022-09-21 11:30:00,69.01,69.03,68.87,68.89,10478.0,65.0861,65.105,64.9541,64.973,10478.0
2022-09-21 11:35:00,68.9,68.96,68.87,68.96,8854.0,64.9824,65.039,64.9541,65.039,8854.0
2022-09-21 11:40:00,68.95,68.99,68.94,68.98,9460.0,65.0295,65.0673,65.0201,65.0578,9460.0
2022-09-21 11:45:00,68.98,69.0,68.97,68.98,8545.0,65.0578,65.0767,65.0484,65.0578,8545.0
2022-09-21 11:50:00,68.98,69.05,68.97,69.03,14895.0,65.0578,65.1239,65.0484,65.105,14895.0
2022-09-21 11:55:00,69.03,69.07,69.03,69.05,12834.0,65.105,65.1427,65.105,65.1239,12834.0
2022-09-21 12:00:00,69.05,69.06,69.02,69.05,12037.0,65.1239,65.1333,65.0956,65.1239,12037.0
2022-09-21 12:05:00,69.06,69.1,69.05,69.06,17871.0,65.1333,65.171,65.1239,65.1333,17871.0
2022-09-21 12:10:00,69.05,69.07,69.0,69.07,10239.0,65.1239,65.1427,65.0767,65.1427,10239.0
2022-09-21 12:15:00,69.06,69.13,69.06,69.09,15381.0,65.1333,65.1993,65.1333,65.1616,15381.0
2022-09-21 12:20:00,69.09,69.1,68.93,68.94,9075.0,65.1616,65.171,65.0107,65.0201,9075.0
2022-09-21 12:25:00,68.94,69.02,68.94,69.02,4834.0,65.0201,65.0956,65.0201,65.0956,4834.0
2022-09-21 12:30:00,69.02,69.02,68.97,69.01,12359.0,65.0956,65.0956,65.0484,65.0861,12359.0
2022-09-21 12:35:00,69.0,69.01,68.94,68.99,9632.0,65.0767,65.0861,65.0201,65.0673,9632.0
2022-09-21 12:40:00,68.99,69.0,68.96,68.98,5555.0,65.0673,65.0767,65.039,65.0578,5555.0
2022-09-21 12:45:00,68.98,68.98,68.9,68.93,8457.0,65.0578,65.0578,64.9824,65.0107,8457.0
2022-09-21 12:50:00,68.94,68.94,68.89,68.91,7987.0,65.0201,65.0201,64.973,64.9918,7987.0
2022-09-21 12:55:00,68.91,68.92,68.84,68.86,6201.0,64.9918,65.0012,64.9258,64.9447,6201.0
2022-09-21 13:00:00,68.86,68.87,68.8,68.87,11540.0,64.9447,64.9541,64.8881,64.9541,11540.0
2022-09-21 13:05:00,68.87,68.92,68.86,68.9,6795.0,64.9541,65.0012,64.9447,64.9824,6795.0
2022-09-21 13:10:00,68.9,68.9,68.84,68.85,4835.0,64.9824,64.9824,64.9258,64.9352,4835.0
2022-09-21 13:15:00,68.84,68.85,68.75,68.77,7872.0,64.9258,64.9352,64.8409,64.8598,7872.0
2022-09-21 13:20:00,68.77,68.77,68.69,68.72,7882.0,64.8598,64.8598,64.7843,64.8126,7882.0
2022-09-21 13:25:00,68.73,68.77,68.71,68.77,5294.0,64.8221,64.8598,64.8032,64.8598,5294.0
2022-09-21 13:30:00,68.77,68.8,68.77,68.8,4814.0,64.8598,64.8881,64.8598,64.8881,4814.0
2022-09-21 13:35:00,68.8,68.91,68.79,68.91,13937.0,64.8881,64.9918,64.8786,64.9918,13937.0
2022-09-21 13:40:00,68.92,68.92,68.88,68.92,6547.0,65.0012,65.0012,64.9635,65.0012,6547.0
2022-09-21 13:45:00,68.94,68.95,68.85,68.86,7821.0,65.0201,65.0295,64.9352,64.9447,7821.0
2022-09-21 13:50:00,68.85,68.92,68.85,68.92,9682.0,64.9352,65.0012,64.9352,65.0012,9682.0
2022-09-21 13:55:00,68.93,69.0,68.91,69.0,10049.0,65.0107,65.0767,64.9918,65.0767,10049.0
2022-09-21 14:00:00,68.94,69.02,68.3,68.3,21969.0,65.0201,65.0956,64.4165,64.4165,21969.0
2022-09-21 14:05:00,68.22,68.53,68.22,68.5,13750.0,64.341,64.6334,64.341,64.6051,13750.0
2022-09-21 14:10:00,68.47,68.54,68.11,68.11,17427.0,64.5768,64.6429,64.2373,64.2373,17427.0
2022-09-21 14:15:00,68.16,68.36,68.16,68.32,10463.0,64.2845,64.4731,64.2845,64.4354,10463.0
2022-09-21 14:20:00,68.32,68.45,68.3,68.45,15396.0,64.4354,64.558,64.4165,64.558,15396.0
2022-09-21 14:25:00,68.44,68.51,68.37,68.41,12252.0,64.5485,64.6146,64.4825,64.5202,12252.0
2022-09-21 14:30:00,68.36,68.75,68.22,68.68,29004.0,64.4731,64.8409,64.341,64.7749,29004.0
2022-09-21 14:35:00,68.72,68.78,68.47,68.65,15028.0,64.8126,64.8692,64.5768,64.7466,15028.0
2022-09-21 14:40:00,68.63,69.13,68.53,69.08,16822.0,64.7277,65.1993,64.6334,65.1522,16822.0
2022-09-21 14:45:00,69.13,69.24,68.79,68.88,27362.0,65.1993,65.3031,64.8786,64.9635,27362.0
2022-09-21 14:50:00,68.89,69.09,68.74,69.07,16264.0,64.973,65.1616,64.8315,65.1427,16264.0
2022-09-21 14:55:00,69.11,69.16,69.0,69.06,16306.0,65.1804,65.2276,65.0767,65.1333,16306.0
2022-09-21 15:00:00,69.08,69.11,68.87,68.95,12192.0,65.1522,65.1804,64.9541,65.0295,12192.0
2022-09-21 15:05:00,68.95,69.04,68.81,68.81,15702.0,65.0295,65.1144,64.8975,64.8975,15702.0
2022-09-21 15:10:00,68.81,68.81,68.32,68.71,26805.0,64.8975,64.8975,64.4354,64.8032,26805.0
2022-09-21 15:15:00,68.71,68.86,68.67,68.72,16226.0,64.8032,64.9447,64.7655,64.8126,16226.0
2022-09-21 15:20:00,68.7,68.7,68.47,68.53,16232.0,64.7938,64.7938,64.5768,64.6334,16232.0
2022-09-21 15:25:00,68.54,68.54,68.15,68.17,16049.0,64.6429,64.6429,64.275,64.2939,16049.0
2022-09-21 15:30:00,68.16,68.18,67.98,68.18,20350.0,64.2845,64.3033,64.1147,64.3033,20350.0
2022-09-21 15:35:00,68.16,68.16,67.87,67.89,31341.0,64.2845,64.2845,64.011,64.0298,31341.0
2022-09-21 15:40:00,67.88,67.98,67.82,67.87,38325.0,64.0204,64.1147,63.9638,64.011,38325.0
2022-09-21 15:45:00,67.85,67.87,67.76,67.8,60174.0,63.9921,64.011,63.9072,63.9449,60174.0
2022-09-21 15:50:00,67.79,67.83,67.57,67.61,80137.0,63.9355,63.9732,63.728,63.7657,80137.0
2022-09-21 15:55:00,67.6,67.64,67.5,67.51,118478.0,63.7563,63.794,63.662,63.6714,118478.0
2022-09-22 09:30:00,67.74,67.74,67.11,67.12,38584.0,63.8883,63.8883,63.2942,63.3036,38584.0
2022-09-22 09:35:00,67.12,67.17,66.94,66.99,17606.0,63.3036,63.3508,63.1338,63.181,17606.0
2022-09-22 09:40:00,66.94,67.06,66.82,66.88,10927.0,63.1338,63.247,63.0207,63.0772,10927.0
2022-09-22 09:45:00,66.9,67.01,66.74,66.97,26715.0,63.0961,63.1998,62.9452,63.1621,26715.0
2022-09-22 09:50:00,66.97,67.06,66.91,67.01,15003.0,63.1621,63.247,63.1055,63.1998,15003.0
2022-09-22 09:55:00,67.05,67.09,66.86,66.89,24511.0,63.2376,63.2753,63.0584,63.0867,24511.0
2022-09-22 10:00:00,66.9,66.93,66.72,66.8,38549.0,63.0961,63.1244,62.9263,63.0018,38549.0
2022-09-22 10:05:00,66.8,66.98,66.75,66.98,31776.0,63.0018,63.1716,62.9546,63.1716,31776.0
2022-09-22 10:10:00,66.96,66.97,66.79,66.92,45855.0,63.1527,63.1621,62.9924,63.115,45855.0
2022-09-22 10:15:00,66.9,66.91,66.71,66.74,27853.0,63.0961,63.1055,62.9169,62.9452,27853.0
2022-09-22 10:20:00,66.76,66.89,66.76,66.89,53093.0,62.9641,63.0867,62.9641,63.0867,53093.0
2022-09-22 10:25:00,66.87,67.02,66.85,67.0,22156.0,63.0678,63.2093,63.0489,63.1904,22156.0
2022-09-22 10:30:00,67.0,67.15,66.94,67.0,24360.0,63.1904,63.3319,63.1338,63.1904,24360.0
2022-09-22 10:35:00,67.0,67.07,66.83,67.07,17798.0,63.1904,63.2564,63.0301,63.2564,17798.0
2022-09-22 10:40:00,67.08,67.17,67.04,67.15,11238.0,63.2659,63.3508,63.2281,63.3319,11238.0
2022-09-22 10:45:00,67.16,67.34,67.12,67.34,13814.0,63.3413,63.5111,63.3036,63.5111,13814.0
2022-09-22 10:50:00,67.35,67.44,67.29,67.33,14496.0,63.5205,63.6054,63.4639,63.5017,14496.0
2022-09-22 10:55:00,67.31,67.39,67.28,67.34,9777.0,63.4828,63.5582,63.4545,63.5111,9777.0
2022-09-22 11:00:00,67.3,67.33,67.2,67.25,16193.0,63.4734,63.5017,63.379,63.4262,16193.0
2022-09-22 11:05:00,67.24,67.34,67.24,67.27,12324.0,63.4168,63.5111,63.4168,63.4451,12324.0
2022-09-22 11:10:00,67.28,67.28,67.18,67.18,17573.0,63.4545,63.4545,63.3602,63.3602,17573.0
2022-09-22 11:15:00,67.2,67.26,67.12,67.13,17065.0,63.379,63.4356,63.3036,63.313,17065.0
2022-09-22 11:20:00,67.11,67.19,67.1,67.18,9283.0,63.2942,63.3696,63.2847,63.3602,9283.0
2022-09-22 11:25:00,67.2,67.34,67.16,67.31,7775.0,63.379,63.5111,63.3413,63.4828,7775.0
2022-09-22 11:30:00,67.31,67.43,67.3,67.37,14458.0,63.4828,63.596,63.4734,63.5394,14458.0
2022-09-22 11:35:00,67.37,67.48,67.34,67.46,10459.0,63.5394,63.6431,63.5111,63.6243,10459.0
2022-09-22 11:40:00,67.47,67.51,67.43,67.5,19936.0,63.6337,63.6714,63.596,63.662,19936.0
2022-09-22 11:45:00,67.49,67.66,67.47,67.66,8115.0,63.6526,63.8129,63.6337,63.8129,8115.0
2022-09-22 11:50:00,67.66,67.73,67.61,67.71,15834.0,63.8129,63.8789,63.7657,63.86,15834.0
2022-09-22 11:55:00,67.7,67.7,67.55,67.56,8985.0,63.8506,63.8506,63.7091,63.7186,8985.0
2022-09-22 12:00:00,67.56,67.65,67.44,67.46,10777.0,63.7186,63.8035,63.6054,63.6243,10777.0
2022-09-22 12:05:00,67.4,67.44,67.3,67.36,6108.0,63.5677,63.6054,63.4734,63.5299,6108.0
2022-09-22 12:10:00,67.35,67.49,67.27,67.47,40296.0,63.5205,63.6526,63.4451,63.6337,40296.0
2022-09-22 12:15:00,67.49,67.6,67.47,67.58,11395.0,63.6526,63.7563,63.6337,63.7374,11395.0
2022-09-22 12:20:00,67.58,67.65,67.53,67.63,23361.0,63.7374,63.8035,63.6903,63.7846,23361.0
2022-09-22 12:25:00,67.65,67.68,67.62,67.63,7849.0,63.8035,63.8318,63.7752,63.7846,7849.0
2022-09-22 12:30:00,67.61,67.61,67.55,67.57,6233.0,63.7657,63.7657,63.7091,63.728,6233.0
2022-09-22 12:35:00,67.56,67.66,67.55,67.59,12336.0,63.7186,63.8129,63.7091,63.7469,12336.0
2022-09-22 12:40:00,67.59,67.67,67.59,67.65,5776.0,63.7469,63.8223,63.7469,63.8035,5776.0
2022-09-22 12:45:00,67.65,67.66,67.58,67.62,10258.0,63.8035,63.8129,63.7374,63.7752,10258.0
2022-09-22 12:50:00,67.62,67.72,67.61,67.7,8702.0,63.7752,63.8695,63.7657,63.8506,8702.0
2022-09-22 12:55:00,67.7,67.77,67.57,67.57,12080.0,63.8506,63.9166,63.728,63.728,12080.0
2022-09-22 13:00:00,67.54,67.65,67.54,67.55,10945.0,63.6997,63.8035,63.6997,63.7091,10945.0
2022-09-22 13:05:00,67.54,67.6,67.47,67.49,8398.0,63.6997,63.7563,63.6337,63.6526,8398.0
2022-09-22 13:10:00,67.5,67.55,67.45,67.45,11845.0,63.662,63.7091,63.6148,63.6148,11845.0
2022-09-22 13:15:00,67.45,67.53,67.43,67.5,6726.0,63.6148,63.6903,63.596,63.662,6726.0
2022-09-22 13:20:00,67.48,67.56,67.48,67.52,3604.0,63.6431,63.7186,63.6431,63.6809,3604.0
2022-09-22 13:25:00,67.55,67.56,67.51,67.56,6653.0,63.7091,63.7186,63.6714,63.7186,6653.0
2022-09-22 13:30:00,67.56,67.57,67.52,67.54,6653.0,63.7186,63.728,63.6809,63.6997,6653.0
2022-09-22 13:35:00,67.55,67.59,67.54,67.55,8116.0,63.7091,63.7469,63.6997,63.7091,8116.0
2022-09-22 13:40:00,67.55,67.68,67.55,67.61,13541.0,63.7091,63.8318,63.7091,63.7657,13541.0
2022-09-22 13:45:00,67.59,67.63,67.56,67.62,10797.0,63.7469,63.7846,63.7186,63.7752,10797.0
2022-09-22 13:50:00,67.63,67.73,67.63,67.69,8416.0,63.7846,63.8789,63.7846,63.8412,8416.0
2022-09-22 13:55:00,67.7,67.72,67.63,67.63,10324.0,63.8506,63.8695,63.7846,63.7846,10324.0
2022-09-22 14:00:00,67.62,67.63,67.56,67.56,7965.0,63.7752,63.7846,63.7186,63.7186,7965.0
2022-09-22 14:05:00,67.55,67.61,67.55,67.59,11379.0,63.7091,63.7657,63.7091,63.7469,11379.0
2022-09-22 14:10:00,67.61,67.63,67.56,67.57,12455.0,63.7657,63.7846,63.7186,63.728,12455.0
2022-09-22 14:15:00,67.57,67.62,67.57,67.58,8056.0,63.728,63.7752,63.728,63.7374,8056.0
2022-09-22 14:20:00,67.62,67.62,67.56,67.6,9646.0,63.7752,63.7752,63.7186,63.7563,9646.0
2022-09-22 14:25:00,67.59,67.72,67.59,67.66,8814.0,63.7469,63.8695,63.7469,63.8129,8814.0
2022-09-22 14:30:00,67.65,67.67,67.59,67.66,7295.0,63.8035,63.8223,63.7469,63.8129,7295.0
2022-09-22 14:35:00,67.67,67.67,67.57,67.58,19368.0,63.8223,63.8223,63.728,63.7374,19368.0
2022-09-22 14:40:00,67.58,67.59,67.5,67.51,8208.0,63.7374,63.7469,63.662,63.6714,8208.0
2022-09-22 14:45:00,67.5,67.51,67.42,67.44,7684.0,63.662,63.6714,63.5865,63.6054,7684.0
2022-09-22 14:50:00,67.44,67.63,67.44,67.58,12630.0,63.6054,63.7846,63.6054,63.7374,12630.0
2022-09-22 14:55:00,67.62,67.62,67.57,67.61,9742.0,63.7752,63.7752,63.728,63.7657,9742.0
2022-09-22 15:00:00,67.64,67.75,67.63,67.71,20191.0,63.794,63.8978,63.7846,63.86,20191.0
2022-09-22 15:05:00,67.72,67.73,67.69,67.7,8978.0,63.8695,63.8789,63.8412,63.8506,8978.0
2022-09-22 15:10:00,67.72,67.78,67.64,67.77,13580.0,63.8695,63.9261,63.794,63.9166,13580.0
2022-09-22 15:15:00,67.78,67.78,67.69,67.7,7029.0,63.9261,63.9261,63.8412,63.8506,7029.0
2022-09-22 15:20:00,67.69,67.72,67.63,67.69,25387.0,63.8412,63.8695,63.7846,63.8412,25387.0
2022-09-22 15:25:00,67.67,67.73,67.62,67.71,10963.0,63.8223,63.8789,63.7752,63.86,10963.0
2022-09-22 15:30:00,67.71,67.78,67.7,67.72,15997.0,63.86,63.9261,63.8506,63.8695,15997.0
2022-09-22 15:35:00,67.72,67.77,67.66,67.66,19940.0,63.8695,63.9166,63.8129,63.8129,19940.0
2022-09-22 15:40:00,67.66,67.68,67.62,67.67,21559.0,63.8129,63.8318,63.7752,63.8223,21559.0
2022-09-22 15:45:00,67.69,67.77,67.62,67.72,43214.0,63.8412,63.9166,63.7752,63.8695,43214.0
2022-09-22 15:50:00,67.71,67.74,67.5,67.5,44035.0,63.86,63.8883,63.662,63.662,44035.0
2022-09-22 15:55:00,67.51,67.52,67.25,67.26,111915.0,63.6714,63.6809,63.4262,63.4356,111915.0
2022-09-23 09:30:00,66.78,66.96,66.7,66.71,46020.0,62.9829,63.1527,62.9075,62.9169,46020.0
2022-09-23 09:35:00,66.68,66.71,66.52,66.61,21449.0,62.8886,62.9169,62.7377,62.8226,21449.0
2022-09-23 09:40:00,66.62,66.67,66.56,66.63,30608.0,62.832,62.8792,62.7754,62.8415,30608.0
2022-09-23 09:45:00,66.6,66.66,66.47,66.52,21657.0,62.8132,62.8698,62.6906,62.7377,21657.0
2022-09-23 09:50:00,66.5,66.5,66.26,66.36,20706.0,62.7188,62.7188,62.4925,62.5868,20706.0
2022-09-23 09:55:00,66.34,66.47,66.33,66.45,27159.0,62.5679,62.6906,62.5585,62.6717,27159.0
2022-09-23 10:00:00,66.45,66.49,66.41,66.45,30266.0,62.6717,62.7094,62.634,62.6717,30266.0
2022-09-23 10:05:00,66.45,66.56,66.39,66.56,13886.0,62.6717,62.7754,62.6151,62.7754,13886.0
2022-09-23 10:10:00,66.55,66.62,66.5,66.53,21246.0,62.766,62.832,62.7188,62.7471,21246.0
2022-09-23 10:15:00,66.52,66.52,66.21,66.23,17947.0,62.7377,62.7377,62.4453,62.4642,17947.0
2022-09-23 10:20:00,66.22,66.28,66.2,66.22,11561.0,62.4548,62.5114,62.4359,62.4548,11561.0
2022-09-23 10:25:00,66.22,66.32,66.21,66.29,17299.0,62.4548,62.5491,62.4453,62.5208,17299.0
2022-09-23 10:30:00,66.31,66.33,66.13,66.13,18046.0,62.5397,62.5585,62.3699,62.3699,18046.0
2022-09-23 10:35:00,66.12,66.14,65.97,65.99,17147.0,62.3605,62.3793,62.219,62.2378,17147.0
2022-09-23 10:40:00,65.98,66.06,65.9,65.93,18253.0,62.2284,62.3039,62.153,62.1813,18253.0
2022-09-23 10:45:00,65.93,65.94,65.72,65.79,23457.0,62.1813,62.1907,61.9832,62.0492,23457.0
2022-09-23 10:50:00,65.8,65.88,65.71,65.73,11356.0,62.0586,62.1341,61.9738,61.9926,11356.0
2022-09-23 10:55:00,65.71,65.72,65.48,65.5,24306.0,61.9738,61.9832,61.7568,61.7757,24306.0
2022-09-23 11:00:00,65.51,65.6,65.46,65.55,24358.0,61.7851,61.87,61.738,61.8229,24358.0
2022-09-23 11:05:00,65.55,65.69,65.55,65.68,13967.0,61.8229,61.9549,61.8229,61.9455,13967.0
2022-09-23 11:10:00,65.67,65.72,65.54,65.57,14544.0,61.936,61.9832,61.8134,61.8417,14544.0
2022-09-23 11:15:00,65.52,65.59,65.48,65.58,10003.0,61.7946,61.8606,61.7568,61.8512,10003.0
2022-09-23 11:20:00,65.58,65.63,65.53,65.59,11368.0,61.8512,61.8983,61.804,61.8606,11368.0
2022-09-23 11:25:00,65.58,65.58,65.52,65.53,8110.0,61.8512,61.8512,61.7946,61.804,8110.0
2022-09-23 11:30:00,65.54,65.58,65.5,65.56,10495.0,61.8134,61.8512,61.7757,61.8323,10495.0
2022-09-23 11:35:00,65.56,65.59,65.42,65.46,13483.0,61.8323,61.8606,61.7003,61.738,13483.0
2022-09-23 11:40:00,65.45,65.53,65.42,65.48,8436.0,61.7286,61.804,61.7003,61.7568,8436.0
2022-09-23 11:45:00,65.48,65.48,65.32,65.37,15790.0,61.7568,61.7568,61.6059,61.6531,15790.0
2022-09-23 11:50:00,65.34,65.39,65.29,65.38,8052.0,61.6248,61.672,61.5776,61.6625,8052.0
2022-09-23 11:55:00,65.36,65.47,65.33,65.47,16521.0,61.6437,61.7474,61.6154,61.7474,16521.0
2022-09-23 12:00:00,65.45,65.46,65.42,65.42,10415.0,61.7286,61.738,61.7003,61.7003,10415.0
2022-09-23 12:05:00,65.41,65.47,65.36,65.36,15763.0,61.6908,61.7474,61.6437,61.6437,15763.0
2022-09-23 12:10:00,65.35,65.37,65.31,65.36,7982.0,61.6342,61.6531,61.5965,61.6437,7982.0
2022-09-23 12:15:00,65.33,65.33,65.23,65.25,11136.0,61.6154,61.6154,61.5211,61.5399,11136.0
2022-09-23 12:20:00,65.25,65.31,65.22,65.23,11137.0,61.5399,61.5965,61.5116,61.5211,11137.0
2022-09-23 12:25:00,65.25,65.29,65.18,65.19,13139.0,61.5399,61.5776,61.4739,61.4833,13139.0
2022-09-23 12:30:00,65.17,65.18,64.99,65.06,16318.0,61.4645,61.4739,61.2947,61.3607,16318.0
2022-09-23 12:35:00,65.05,65.16,65.04,65.14,9808.0,61.3513,61.455,61.3419,61.4362,9808.0
2022-09-23 12:40:00,65.14,65.19,65.09,65.14,21001.0,61.4362,61.4833,61.389,61.4362,21001.0
2022-09-23 12:45:00,65.13,65.26,65.1,65.25,8089.0,61.4267,61.5494,61.3985,61.5399,8089.0
2022-09-23 12:50:00,65.24,65.35,65.24,65.35,6043.0,61.5305,61.6342,61.5305,61.6342,6043.0
2022-09-23 12:55:00,65.36,65.39,65.33,65.39,7237.0,61.6437,61.672,61.6154,61.672,7237.0
2022-09-23 13:00:00,65.4,65.51,65.38,65.5,8563.0,61.6814,61.7851,61.6625,61.7757,8563.0
2022-09-23 13:05:00,65.48,65.51,65.43,65.47,5793.0,61.7568,61.7851,61.7097,61.7474,5793.0
2022-09-23 13:10:00,65.47,65.5,65.4,65.41,9864.0,61.7474,61.7757,61.6814,61.6908,9864.0
2022-09-23 13:15:00,65.38,65.51,65.38,65.49,5493.0,61.6625,61.7851,61.6625,61.7663,5493.0
2022-09-23 13:20:00,65.48,65.49,65.41,65.45,8135.0,61.7568,61.7663,61.6908,61.7286,8135.0
2022-09-23 13:25:00,65.43,65.5,65.28,65.28,9363.0,61.7097,61.7757,61.5682,61.5682,9363.0
2022-09-23 13:30:00,65.27,65.35,65.27,65.34,5380.0,61.5588,61.6342,61.5588,61.6248,5380.0
2022-09-23 13:35:00,65.33,65.38,65.3,65.31,8330.0,61.6154,61.6625,61.5871,61.5965,8330.0
2022-09-23 13:40:00,65.29,65.36,65.27,65.36,10362.0,61.5776,61.6437,61.5588,61.6437,10362.0
2022-09-23 13:45:00,65.35,65.48,65.35,65.44,9940.0,61.6342,61.7568,61.6342,61.7191,9940.0
2022-09-23 13:50:00,65.45,65.48,65.42,65.45,4415.0,61.7286,61.7568,61.7003,61.7286,4415.0
2022-09-23 13:55:00,65.46,65.5,65.41,65.45,10451.0,61.738,61.7757,61.6908,61.7286,10451.0
2022-09-23 14:00:00,65.44,65.46,65.37,65.45,11547.0,61.7191,61.738,61.6531,61.7286,11547.0
2022-09-23 14:05:00,65.45,65.48,65.35,65.35,12213.0,61.7286,61.7568,61.6342,61.6342,12213.0
2022-09-23 14:10:00,65.36,65.37,65.14,65.16,12710.0,61.6437,61.6531,61.4362,61.455,12710.0
2022-09-23 14:15:00,65.15,65.19,65.13,65.15,10682.0,61.4456,61.4833,61.4267,61.4456,10682.0
2022-09-23 14:20:00,65.17,65.35,65.14,65.31,22879.0,61.4645,61.6342,61.4362,61.5965,22879.0
2022-09-23 14:25:00,65.31,65.31,65.22,65.23,14451.0,61.5965,61.5965,61.5116,61.5211,14451.0
2022-09-23 14:30:00,65.24,65.24,65.06,65.1,8430.0,61.5305,61.5305,61.3607,61.3985,8430.0
2022-09-23 14:35:00,65.13,65.13,65.01,65.06,12875.0,61.4267,61.4267,61.3136,61.3607,12875.0
2022-09-23 14:40:00,65.04,65.08,65.01,65.06,10521.0,61.3419,61.3796,61.3136,61.3607,10521.0
2022-09-23 14:45:00,65.05,65.2,65.04,65.16,11872.0,61.3513,61.4928,61.3419,61.455,11872.0
2022-09-23 14:50:00,65.15,65.23,65.14,65.18,9103.0,61.4456,61.5211,61.4362,61.4739,9103.0
2022-09-23 14:55:00,65.17,65.18,65.1,65.12,16741.0,61.4645,61.4739,61.3985,61.4173,16741.0
2022-09-23 15:00:00,65.12,65.38,65.1,65.37,12112.0,61.4173,61.6625,61.3985,61.6531,12112.0
2022-09-23 15:05:00,65.37,65.57,65.35,65.55,9241.0,61.6531,61.8417,61.6342,61.8229,9241.0
2022-09-23 15:10:00,65.53,65.57,65.47,65.52,11381.0,61.804,61.8417,61.7474,61.7946,11381.0
2022-09-23 15:15:00,65.56,65.75,65.56,65.65,13230.0,61.8323,62.0115,61.8323,61.9172,13230.0
2022-09-23 15:20:00,65.64,65.71,65.56,65.61,8640.0,61.9077,61.9738,61.8323,61.8795,8640.0
2022-09-23 15:25:00,65.63,65.74,65.6,65.73,19186.0,61.8983,62.0021,61.87,61.9926,19186.0
2022-09-23 15:30:00,65.73,65.83,65.73,65.83,18190.0,61.9926,62.0869,61.9926,62.0869,18190.0
2022-09-23 15:35:00,65.83,65.9,65.69,65.89,18799.0,62.0869,62.153,61.9549,62.1435,18799.0
2022-09-23 15:40:00,65.89,66.01,65.81,66.0,17298.0,62.1435,62.2567,62.0681,62.2473,17298.0
2022-09-23 15:45:00,65.98,65.99,65.91,65.96,27668.0,62.2284,62.2378,62.1624,62.2096,27668.0
2022-09-23 15:50:00,65.97,66.03,65.87,65.98,30372.0,62.219,62.2756,62.1247,62.2284,30372.0
2022-09-23 15:55:00,65.98,66.08,65.81,66.06,120866.0,62.2284,62.3227,62.0681,62.3039,120866.0
2022-09-26 09:30:00,65.73,65.91,65.43,65.87,46605.0,61.9926,62.1624,61.7097,62.1247,46605.0
2022-09-26 09:35:00,65.87,65.94,65.78,65.89,14770.0,62.1247,62.1907,62.0398,62.1435,14770.0
2022-09-26 09:40:00,65.87,65.97,65.74,65.87,20073.0,62.1247,62.219,62.0021,62.1247,20073.0
2022-09-26 09:45:00,65.84,65.9,65.78,65.8,14858.0,62.0964,62.153,62.0398,62.0586,14858.0
2022-09-26 09:50:00,65.8,65.88,65.79,65.81,23001.0,62.0586,62.1341,62.0492,62.0681,23001.0
2022-09-26 09:55:00,65.81,65.87,65.72,65.82,24260.0,62.0681,62.1247,61.9832,62.0775,24260.0
2022-09-26 10:00:00,65.81,65.84,65.67,65.78,34410.0,62.0681,62.0964,61.936,62.0398,34410.0
2022-09-26 10:05:00,65.79,65.83,65.74,65.77,37274.0,62.0492,62.0869,62.0021,62.0304,37274.0
2022-09-26 10:10:00,65.76,65.93,65.67,65.9,39558.0,62.0209,62.1813,61.936,62.153,39558.0
2022-09-26 10:15:00,65.92,66.05,65.92,65.97,19531.0,62.1718,62.2944,62.1718,62.219,19531.0
2022-09-26 10:20:00,66.0,66.11,65.97,66.11,23372.0,62.2473,62.351,62.219,62.351,23372.0
2022-09-26 10:25:00,66.08,66.13,66.04,66.1,59480.0,62.3227,62.3699,62.285,62.3416,59480.0
2022-09-26 10:30:00,66.1,66.11,65.99,66.02,23335.0,62.3416,62.351,62.2378,62.2661,23335.0
2022-09-26 10:35:00,66.0,66.03,65.97,66.03,21173.0,62.2473,62.2756,62.219,62.2756,21173.0
2022-09-26 10:40:00,66.03,66.15,66.0,66.12,31413.0,62.2756,62.3887,62.2473,62.3605,31413.0
2022-09-26 10:45:00,66.1,66.18,66.02,66.15,21677.0,62.3416,62.417,62.2661,62.3887,21677.0
2022-09-26 10:50:00,66.15,66.43,66.15,66.4,16078.0,62.3887,62.6528,62.3887,62.6245,16078.0
2022-09-26 10:55:00,66.43,66.45,66.33,66.37,9790.0,62.6528,62.6717,62.5585,62.5962,9790.0
2022-09-26 11:00:00,66.37,66.45,66.36,66.44,13103.0,62.5962,62.6717,62.5868,62.6623,13103.0
2022-09-26 11:05:00,66.42,66.42,66.32,66.33,8408.0,62.6434,62.6434,62.5491,62.5585,8408.0
2022-09-26 11:10:00,66.33,66.42,66.31,66.4,18942.0,62.5585,62.6434,62.5397,62.6245,18942.0
2022-09-26 11:15:00,66.41,66.49,66.33,66.34,18291.0,62.634,62.7094,62.5585,62.5679,18291.0
2022-09-26 11:20:00,66.33,66.38,66.29,66.32,16462.0,62.5585,62.6057,62.5208,62.5491,16462.0
2022-09-26 11:25:00,66.3,66.31,66.19,66.23,16265.0,62.5302,62.5397,62.4265,62.4642,16265.0
2022-09-26 11:30:00,66.23,66.27,66.13,66.2,9591.0,62.4642,62.5019,62.3699,62.4359,9591.0
2022-09-26 11:35:00,66.23,66.24,66.15,66.2,11165.0,62.4642,62.4736,62.3887,62.4359,11165.0
2022-09-26 11:40:00,66.2,66.24,66.16,66.17,21346.0,62.4359,62.4736,62.3982,62.4076,21346.0
2022-09-26 11:45:00,66.15,66.2,66.1,66.2,10695.0,62.3887,62.4359,62.3416,62.4359,10695.0
2022-09-26 11:50:00,66.2,66.2,66.09,66.13,10322.0,62.4359,62.4359,62.3322,62.3699,10322.0
2022-09-26 11:55:00,66.13,66.27,66.12,66.22,10631.0,62.3699,62.5019,62.3605,62.4548,10631.0
2022-09-26 12:00:00,66.2,66.24,66.15,66.21,6904.0,62.4359,62.4736,62.3887,62.4453,6904.0
2022-09-26 12:05:00,66.22,66.24,66.14,66.17,17955.0,62.4548,62.4736,62.3793,62.4076,17955.0
2022-09-26 12:10:00,66.18,66.2,66.14,66.18,9435.0,62.417,62.4359,62.3793,62.417,9435.0
2022-09-26 12:15:00,66.16,66.17,66.08,66.08,7190.0,62.3982,62.4076,62.3227,62.3227,7190.0
2022-09-26 12:20:00,66.08,66.09,65.88,65.88,13816.0,62.3227,62.3322,62.1341,62.1341,13816.0
2022-09-26 12:25:00,65.91,65.95,65.84,65.86,18096.0,62.1624,62.2001,62.0964,62.1152,18096.0
2022-09-26 12:30:00,65.83,65.89,65.78,65.79,15763.0,62.0869,62.1435,62.0398,62.0492,15763.0
2022-09-26 12:35:00,65.78,65.86,65.78,65.84,11049.0,62.0398,62.1152,62.0398,62.0964,11049.0
2022-09-26 12:40:00,65.83,65.86,65.78,65.83,9502.0,62.0869,62.1152,62.0398,62.0869,9502.0
2022-09-26 12:45:00,65.84,66.0,65.83,65.98,13834.0,62.0964,62.2473,62.0869,62.2284,13834.0
2022-09-26 12:50:00,65.97,66.09,65.96,66.07,21431.0,62.219,62.3322,62.2096,62.3133,21431.0
2022-09-26 12:55:00,66.07,66.14,66.07,66.08,12750.0,62.3133,62.3793,62.3133,62.3227,12750.0
2022-09-26 13:00:00,66.06,66.1,65.97,65.98,9410.0,62.3039,62.3416,62.219,62.2284,9410.0
2022-09-26 13:05:00,65.98,66.0,65.96,65.96,11995.0,62.2284,62.2473,62.2096,62.2096,11995.0
2022-09-26 13:10:00,65.95,65.95,65.75,65.75,6032.0,62.2001,62.2001,62.0115,62.0115,6032.0
2022-09-26 13:15:00,65.75,65.77,65.72,65.73,9698.0,62.0115,62.0304,61.9832,61.9926,9698.0
2022-09-26 13:20:00,65.72,65.75,65.7,65.73,8796.0,61.9832,62.0115,61.9643,61.9926,8796.0
2022-09-26 13:25:00,65.73,65.77,65.64,65.73,11119.0,61.9926,62.0304,61.9077,61.9926,11119.0
2022-09-26 13:30:00,65.75,65.87,65.75,65.82,18733.0,62.0115,62.1247,62.0115,62.0775,18733.0
2022-09-26 13:35:00,65.86,65.91,65.81,65.81,12007.0,62.1152,62.1624,62.0681,62.0681,12007.0
2022-09-26 13:40:00,65.82,65.84,65.78,65.8,5639.0,62.0775,62.0964,62.0398,62.0586,5639.0
2022-09-26 13:45:00,65.82,65.89,65.82,65.84,13035.0,62.0775,62.1435,62.0775,62.0964,13035.0
2022-09-26 13:50:00,65.84,65.91,65.84,65.91,10864.0,62.0964,62.1624,62.0964,62.1624,10864.0
2022-09-26 13:55:00,65.88,65.88,65.75,65.77,8559.0,62.1341,62.1341,62.0115,62.0304,8559.0
2022-09-26 14:00:00,65.76,65.95,65.76,65.95,12811.0,62.0209,62.2001,62.0209,62.2001,12811.0
2022-09-26 14:05:00,65.93,65.95,65.9,65.95,8593.0,62.1813,62.2001,62.153,62.2001,8593.0
2022-09-26 14:10:00,65.95,65.99,65.92,65.99,10252.0,62.2001,62.2378,62.1718,62.2378,10252.0
2022-09-26 14:15:00,65.98,66.02,65.98,66.0,12372.0,62.2284,62.2661,62.2284,62.2473,12372.0
2022-09-26 14:20:00,65.99,66.01,65.94,65.95,10431.0,62.2378,62.2567,62.1907,62.2001,10431.0
2022-09-26 14:25:00,65.94,65.95,65.81,65.82,11426.0,62.1907,62.2001,62.0681,62.0775,11426.0
2022-09-26 14:30:00,65.82,65.87,65.78,65.81,11835.0,62.0775,62.1247,62.0398,62.0681,11835.0
2022-09-26 14:35:00,65.82,65.83,65.75,65.76,14984.0,62.0775,62.0869,62.0115,62.0209,14984.0
2022-09-26 14:40:00,65.77,65.8,65.73,65.77,16501.0,62.0304,62.0586,61.9926,62.0304,16501.0
2022-09-26 14:45:00,65.77,66.07,65.76,65.98,42806.0,62.0304,62.3133,62.0209,62.2284,42806.0
2022-09-26 14:50:00,65.97,66.08,65.94,66.08,17988.0,62.219,62.3227,62.1907,62.3227,17988.0
2022-09-26 14:55:00,66.08,66.08,65.98,66.02,11308.0,62.3227,62.3227,62.2284,62.2661,11308.0
2022-09-26 15:00:00,66.02,66.11,65.98,65.98,48901.0,62.2661,62.351,62.2284,62.2284,48901.0
2022-09-26 15:05:00,66.0,66.03,65.91,66.01,16933.0,62.2473,62.2756,62.1624,62.2567,16933.0
2022-09-26 15:10:00,66.02,66.03,65.95,65.97,15595.0,62.2661,62.2756,62.2001,62.219,15595.0
2022-09-26 15:15:00,65.97,66.12,65.93,66.09,19670.0,62.219,62.3605,62.1813,62.3322,19670.0
2022-09-26 15:20:00,66.08,66.14,66.03,66.03,15059.0,62.3227,62.3793,62.2756,62.2756,15059.0
2022-09-26 15:25:00,66.01,66.01,65.97,65.98,16312.0,62.2567,62.2567,62.219,62.2284,16312.0
2022-09-26 15:30:00,65.97,65.97,65.78,65.83,34037.0,62.219,62.219,62.0398,62.0869,34037.0
2022-09-26 15:35:00,65.82,66.05,65.81,65.97,34969.0,62.0775,62.2944,62.0681,62.219,34969.0
2022-09-26 15:40:00,65.95,66.03,65.88,65.92,31479.0,62.2001,62.2756,62.1341,62.1718,31479.0
2022-09-26 15:45:00,65.93,66.04,65.88,66.03,58292.0,62.1813,62.285,62.1341,62.2756,58292.0
2022-09-26 15:50:00,66.03,66.11,65.93,66.05,90583.0,62.2756,62.351,62.1813,62.2944,90583.0
2022-09-26 15:55:00,66.04,66.04,65.73,65.76,149547.0,62.285,62.285,61.9926,62.0209,149547.0
2022-09-27 09:30:00,66.35,66.48,66.15,66.22,30637.0,62.5774,62.7,62.3887,62.4548,30637.0
2022-09-27 09:35:00,66.27,66.35,66.21,66.27,3065.0,62.5019,62.5774,62.4453,62.5019,3065.0
2022-09-27 09:40:00,66.32,66.69,66.32,66.68,7739.0,62.5491,62.898,62.5491,62.8886,7739.0
2022-09-27 09:45:00,66.7,66.87,66.69,66.76,15689.0,62.9075,63.0678,62.898,62.9641,15689.0
2022-09-27 09:50:00,66.75,66.81,66.64,66.75,11643.0,62.9546,63.0112,62.8509,62.9546,11643.0
2022-09-27 09:55:00,66.73,66.79,66.71,66.76,9153.0,62.9358,62.9924,62.9169,62.9641,9153.0
2022-09-27 10:00:00,66.74,66.79,66.56,66.7,19910.0,62.9452,62.9924,62.7754,62.9075,19910.0
2022-09-27 10:05:00,66.72,66.84,66.71,66.81,9740.0,62.9263,63.0395,62.9169,63.0112,9740.0
2022-09-27 10:10:00,66.79,66.87,66.78,66.81,16130.0,62.9924,63.0678,62.9829,63.0112,16130.0
2022-09-27 10:15:00,66.84,66.94,66.75,66.94,11991.0,63.0395,63.1338,62.9546,63.1338,11991.0
2022-09-27 10:20:00,66.93,67.29,66.93,67.23,13350.0,63.1244,63.4639,63.1244,63.4073,13350.0
2022-09-27 10:25:00,67.27,67.32,67.15,67.16,12283.0,63.4451,63.4922,63.3319,63.3413,12283.0
2022-09-27 10:30:00,67.14,67.28,67.09,67.09,20063.0,63.3225,63.4545,63.2753,63.2753,20063.0
2022-09-27 10:35:00,67.08,67.12,66.89,66.95,27753.0,63.2659,63.3036,63.0867,63.1433,27753.0
2022-09-27 10:40:00,66.96,66.96,66.87,66.94,19139.0,63.1527,63.1527,63.0678,63.1338,19139.0
2022-09-27 10:45:00,66.95,66.98,66.86,66.95,29059.0,63.1433,63.1716,63.0584,63.1433,29059.0
2022-09-27 10:50:00,66.92,67.0,66.9,66.9,18198.0,63.115,63.1904,63.0961,63.0961,18198.0
2022-09-27 10:55:00,66.89,66.92,66.77,66.78,23890.0,63.0867,63.115,62.9735,62.9829,23890.0
2022-09-27 11:00:00,66.77,66.8,66.54,66.56,9782.0,62.9735,63.0018,62.7566,62.7754,9782.0
2022-09-27 11:05:00,66.56,66.7,66.56,66.68,7626.0,62.7754,62.9075,62.7754,62.8886,7626.0
2022-09-27 11:10:00,66.67,66.69,66.51,66.53,19186.0,62.8792,62.898,62.7283,62.7471,19186.0
2022-09-27 11:15:00,66.54,66.54,66.36,66.4,20181.0,62.7566,62.7566,62.5868,62.6245,20181.0
2022-09-27 11:20:00,66.38,66.38,65.96,65.99,20839.0,62.6057,62.6057,62.2096,62.2378,20839.0
2022-09-27 11:25:00,66.0,66.01,65.81,65.92,20232.0,62.2473,62.2567,62.0681,62.1718,20232.0
2022-09-27 11:30:00,65.95,66.12,65.94,66.08,20698.0,62.2001,62.3605,62.1907,62.3227,20698.0
2022-09-27 11:35:00,66.09,66.14,66.02,66.09,7975.0,62.3322,62.3793,62.2661,62.3322,7975.0
2022-09-27 11:40:00,66.08,66.15,65.93,65.94,9228.0,62.3227,62.3887,62.1813,62.1907,9228.0
2022-09-27 11:45:00,65.94,66.01,65.94,65.98,8566.0,62.1907,62.2567,62.1907,62.2284,8566.0
2022-09-27 11:50:00,65.98,66.09,65.95,65.95,10358.0,62.2284,62.3322,62.2001,62.2001,10358.0
2022-09-27 11:55:00,65.96,66.08,65.91,65.92,12074.0,62.2096,62.3227,62.1624,62.1718,12074.0
2022-09-27 12:00:00,65.93,65.97,65.83,65.85,12195.0,62.1813,62.219,62.0869,62.1058,12195.0
2022-09-27 12:05:00,65.85,65.86,65.76,65.84,9682.0,62.1058,62.1152,62.0209,62.0964,9682.0
2022-09-27 12:10:00,65.81,65.81,65.67,65.71,18696.0,62.0681,62.0681,61.936,61.9738,18696.0
2022-09-27 12:15:00,65.71,65.71,65.54,65.55,20789.0,61.9738,61.9738,61.8134,61.8229,20789.0
2022-09-27 12:20:00,65.54,65.63,65.53,65.59,18976.0,61.8134,61.8983,61.804,61.8606,18976.0
2022-09-27 12:25:00,65.6,65.76,65.6,65.71,27214.0,61.87,62.0209,61.87,61.9738,27214.0
2022-09-27 12:30:00,65.7,65.8,65.7,65.79,15728.0,61.9643,62.0586,61.9643,62.0492,15728.0
2022-09-27 12:35:00,65.8,65.8,65.63,65.69,20593.0,62.0586,62.0586,61.8983,61.9549,20593.0
2022-09-27 12:40:00,65.68,65.73,65.67,65.68,14343.0,61.9455,61.9926,61.936,61.9455,14343.0
2022-09-27 12:45:00,65.68,65.87,65.67,65.87,5491.0,61.9455,62.1247,61.936,62.1247,5491.0
2022-09-27 12:50:00,65.85,65.99,65.75,65.99,10966.0,62.1058,62.2378,62.0115,62.2378,10966.0
2022-09-27 12:55:00,65.98,65.99,65.9,65.95,10772.0,62.2284,62.2378,62.153,62.2001,10772.0
2022-09-27 13:00:00,65.94,65.95,65.74,65.75,20696.0,62.1907,62.2001,62.0021,62.0115,20696.0
2022-09-27 13:05:00,65.74,65.89,65.74,65.82,10272.0,62.0021,62.1435,62.0021,62.0775,10272.0
2022-09-27 13:10:00,65.81,65.88,65.77,65.88,9089.0,62.0681,62.1341,62.0304,62.1341,9089.0
2022-09-27 13:15:00,65.87,65.94,65.84,65.88,31497.0,62.1247,62.1907,62.0964,62.1341,31497.0
2022-09-27 13:20:00,65.87,65.92,65.78,65.87,34471.0,62.1247,62.1718,62.0398,62.1247,34471.0
2022-09-27 13:25:00,65.87,65.9,65.8,65.86,11052.0,62.1247,62.153,62.0586,62.1152,11052.0
2022-09-27 13:30:00,65.84,65.92,65.82,65.91,9415.0,62.0964,62.1718,62.0775,62.1624,9415.0
2022-09-27 13:35:00,65.93,65.97,65.82,65.83,16091.0,62.1813,62.219,62.0775,62.0869,16091.0
2022-09-27 13:40:00,65.81,65.93,65.79,65.91,62800.0,62.0681,62.1813,62.0492,62.1624,62800.0
2022-09-27 13:45:00,65.92,65.96,65.78,65.84,26776.0,62.1718,62.2096,62.0398,62.0964,26776.0
2022-09-27 13:50:00,65.83,65.83,65.71,65.78,36342.0,62.0869,62.0869,61.9738,62.0398,36342.0
2022-09-27 13:55:00,65.78,65.85,65.74,65.85,31471.0,62.0398,62.1058,62.0021,62.1058,31471.0
2022-09-27 14:00:00,65.84,65.93,65.83,65.92,28988.0,62.0964,62.1813,62.0869,62.1718,28988.0
2022-09-27 14:05:00,65.91,66.03,65.89,65.98,12541.0,62.1624,62.2756,62.1435,62.2284,12541.0
2022-09-27 14:10:00,65.98,66.08,65.97,65.98,16590.0,62.2284,62.3227,62.219,62.2284,16590.0
2022-09-27 14:15:00,65.97,66.06,65.97,66.04,25059.0,62.219,62.3039,62.219,62.285,25059.0
2022-09-27 14:20:00,66.04,66.09,66.0,66.09,33748.0,62.285,62.3322,62.2473,62.3322,33748.0
2022-09-27 14:25:00,66.09,66.23,66.08,66.22,17722.0,62.3322,62.4642,62.3227,62.4548,17722.0
2022-09-27 14:30:00,66.23,66.24,66.15,66.2,32520.0,62.4642,62.4736,62.3887,62.4359,32520.0
2022-09-27 14:35:00,66.2,66.36,66.18,66.35,15856.0,62.4359,62.5868,62.417,62.5774,15856.0
2022-09-27 14:40:00,66.36,66.38,66.25,66.26,27240.0,62.5868,62.6057,62.4831,62.4925,27240.0
2022-09-27 14:45:00,66.25,66.39,66.14,66.37,24125.0,62.4831,62.6151,62.3793,62.5962,24125.0
2022-09-27 14:50:00,66.37,66.47,66.35,66.38,46896.0,62.5962,62.6906,62.5774,62.6057,46896.0
2022-09-27 14:55:00,66.38,66.49,66.34,66.46,30087.0,62.6057,62.7094,62.5679,62.6811,30087.0
2022-09-27 15:00:00,66.47,66.47,66.25,66.39,42602.0,62.6906,62.6906,62.4831,62.6151,42602.0
2022-09-27 15:05:00,66.39,66.39,66.23,66.27,24703.0,62.6151,62.6151,62.4642,62.5019,24703.0
2022-09-27 15:10:00,66.27,66.29,66.11,66.11,21439.0,62.5019,62.5208,62.351,62.351,21439.0
2022-09-27 15:15:00,66.11,66.11,65.93,66.06,43481.0,62.351,62.351,62.1813,62.3039,43481.0
2022-09-27 15:20:00,66.06,66.17,65.99,66.14,19033.0,62.3039,62.4076,62.2378,62.3793,19033.0
2022-09-27 15:25:00,66.14,66.2,66.11,66.19,18545.0,62.3793,62.4359,62.351,62.4265,18545.0
2022-09-27 15:30:00,66.19,66.21,66.09,66.17,35210.0,62.4265,62.4453,62.3322,62.4076,35210.0
2022-09-27 15:35:00,66.17,66.23,66.04,66.09,29021.0,62.4076,62.4642,62.285,62.3322,29021.0
2022-09-27 15:40:00,66.08,66.3,66.07,66.26,37595.0,62.3227,62.5302,62.3133,62.4925,37595.0
2022-09-27 15:45:00,66.25,66.26,66.09,66.21,44747.0,62.4831,62.4925,62.3322,62.4453,44747.0
2022-09-27 15:50:00,66.21,66.34,66.21,66.33,55757.0,62.4453,62.5679,62.4453,62.5585,55757.0
2022-09-27 15:55:00,66.32,66.38,66.18,66.22,131640.0,62.5491,62.6057,62.417,62.4548,131640.0
2022-09-28 09:30:00,69.16,69.34,67.97,68.32,233248.0,65.2276,65.3974,64.1053,64.4354,233248.0
2022-09-28 09:35:00,68.34,68.37,67.92,68.02,148050.0,64.4542,64.4825,64.0581,64.1524,148050.0
2022-09-28 09:40:00,67.99,68.16,67.55,68.11,88572.0,64.1241,64.2845,63.7091,64.2373,88572.0
2022-09-28 09:45:00,68.07,68.11,67.71,67.71,33248.0,64.1996,64.2373,63.86,63.86,33248.0
2022-09-28 09:50:00,67.71,67.76,67.58,67.61,62162.0,63.86,63.9072,63.7374,63.7657,62162.0
2022-09-28 09:55:00,67.62,67.86,67.62,67.79,16328.0,63.7752,64.0015,63.7752,63.9355,16328.0
2022-09-28 10:00:00,67.81,68.01,67.76,67.89,28662.0,63.9544,64.143,63.9072,64.0298,28662.0
2022-09-28 10:05:00,67.9,67.94,67.7,67.75,128225.0,64.0392,64.077,63.8506,63.8978,128225.0
2022-09-28 10:10:00,67.75,67.91,67.7,67.88,18739.0,63.8978,64.0487,63.8506,64.0204,18739.0
2022-09-28 10:15:00,67.91,67.91,67.7,67.87,28387.0,64.0487,64.0487,63.8506,64.011,28387.0
2022-09-28 10:20:00,67.85,68.04,67.84,67.94,22641.0,63.9921,64.1713,63.9827,64.077,22641.0
2022-09-28 10:25:00,67.95,68.19,67.89,68.16,44897.0,64.0864,64.3128,64.0298,64.2845,44897.0
2022-09-28 10:30:00,68.19,68.27,68.11,68.25,25540.0,64.3128,64.3882,64.2373,64.3693,25540.0
2022-09-28 10:35:00,68.28,68.52,68.25,68.41,28006.0,64.3976,64.624,64.3693,64.5202,28006.0
2022-09-28 10:40:00,68.36,68.46,68.24,68.45,21927.0,64.4731,64.5674,64.3599,64.558,21927.0
2022-09-28 10:45:00,68.45,68.52,68.39,68.48,17709.0,64.558,64.624,64.5014,64.5863,17709.0
2022-09-28 10:50:00,68.47,68.62,68.42,68.54,15417.0,64.5768,64.7183,64.5297,64.6429,15417.0
2022-09-28 10:55:00,68.55,68.56,68.41,68.44,19999.0,64.6523,64.6617,64.5202,64.5485,19999.0
2022-09-28 11:00:00,68.42,68.49,68.36,68.44,14741.0,64.5297,64.5957,64.4731,64.5485,14741.0
2022-09-28 11:05:00,68.43,68.43,68.29,68.3,16213.0,64.5391,64.5391,64.4071,64.4165,16213.0
2022-09-28 11:10:00,68.3,68.42,68.28,68.35,12849.0,64.4165,64.5297,64.3976,64.4637,12849.0
2022-09-28 11:15:00,68.33,68.44,68.3,68.35,13741.0,64.4448,64.5485,64.4165,64.4637,13741.0
2022-09-28 11:20:00,68.35,68.54,68.32,68.52,14005.0,64.4637,64.6429,64.4354,64.624,14005.0
2022-09-28 11:25:00,68.53,68.58,68.34,68.34,20749.0,64.6334,64.6806,64.4542,64.4542,20749.0
2022-09-28 11:30:00,68.34,68.48,68.31,68.48,38423.0,64.4542,64.5863,64.4259,64.5863,38423.0
2022-09-28 11:35:00,68.5,68.56,68.43,68.43,48590.0,64.6051,64.6617,64.5391,64.5391,48590.0
2022-09-28 11:40:00,68.44,68.44,68.31,68.37,14902.0,64.5485,64.5485,64.4259,64.4825,14902.0
2022-09-28 11:45:00,68.36,68.46,68.32,68.44,15645.0,64.4731,64.5674,64.4354,64.5485,15645.0
2022-09-28 11:50:00,68.48,68.56,68.4,68.5,12838.0,64.5863,64.6617,64.5108,64.6051,12838.0
2022-09-28 11:55:00,68.52,68.59,68.51,68.58,12650.0,64.624,64.69,64.6146,64.6806,12650.0
2022-09-28 12:00:00,68.58,68.75,68.58,68.66,63399.0,64.6806,64.8409,64.6806,64.756,63399.0
2022-09-28 12:05:00,68.65,68.7,68.62,68.65,14677.0,64.7466,64.7938,64.7183,64.7466,14677.0
2022-09-28 12:10:00,68.65,68.71,68.57,68.63,46597.0,64.7466,64.8032,64.6711,64.7277,46597.0
2022-09-28 12:15:00,68.63,68.69,68.6,68.67,21882.0,64.7277,64.7843,64.6994,64.7655,21882.0
2022-09-28 12:20:00,68.68,68.71,68.6,68.62,31633.0,64.7749,64.8032,64.6994,64.7183,31633.0
2022-09-28 12:25:00,68.61,68.63,68.5,68.59,21969.0,64.7089,64.7277,64.6051,64.69,21969.0
2022-09-28 12:30:00,68.58,68.69,68.57,68.66,9263.0,64.6806,64.7843,64.6711,64.756,9263.0
2022-09-28 12:35:00,68.66,68.68,68.59,68.66,9724.0,64.756,64.7749,64.69,64.756,9724.0
2022-09-28 12:40:00,68.65,68.82,68.65,68.79,11403.0,64.7466,64.9069,64.7466,64.8786,11403.0
2022-09-28 12:45:00,68.79,68.84,68.72,68.74,15353.0,64.8786,64.9258,64.8126,64.8315,15353.0
2022-09-28 12:50:00,68.73,68.75,68.71,68.74,8998.0,64.8221,64.8409,64.8032,64.8315,8998.0
2022-09-28 12:55:00,68.75,68.76,68.7,68.72,9118.0,64.8409,64.8503,64.7938,64.8126,9118.0
2022-09-28 13:00:00,68.75,68.91,68.72,68.9,17274.0,64.8409,64.9918,64.8126,64.9824,17274.0
2022-09-28 13:05:00,68.92,69.22,68.91,69.2,25045.0,65.0012,65.2842,64.9918,65.2653,25045.0
2022-09-28 13:10:00,69.19,69.27,69.14,69.2,17737.0,65.2559,65.3313,65.2087,65.2653,17737.0
2022-09-28 13:15:00,69.21,69.23,69.08,69.11,12537.0,65.2748,65.2936,65.1522,65.1804,12537.0
2022-09-28 13:20:00,69.1,69.1,68.98,69.05,35842.0,65.171,65.171,65.0578,65.1239,35842.0
2022-09-28 13:25:00,69.07,69.11,69.0,69.06,33373.0,65.1427,65.1804,65.0767,65.1333,33373.0
2022-09-28 13:30:00,69.06,69.09,69.01,69.09,11576.0,65.1333,65.1616,65.0861,65.1616,11576.0
2022-09-28 13:35:00,69.08,69.15,69.07,69.13,10671.0,65.1522,65.2182,65.1427,65.1993,10671.0
2022-09-28 13:40:00,69.12,69.14,69.02,69.06,7765.0,65.1899,65.2087,65.0956,65.1333,7765.0
2022-09-28 13:45:00,69.06,69.12,69.01,69.02,14869.0,65.1333,65.1899,65.0861,65.0956,14869.0
2022-09-28 13:50:00,69.02,69.04,68.92,69.0,8716.0,65.0956,65.1144,65.0012,65.0767,8716.0
2022-09-28 13:55:00,69.01,69.07,69.01,69.05,9063.0,65.0861,65.1427,65.0861,65.1239,9063.0
2022-09-28 14:00:00,69.06,69.21,69.06,69.16,10685.0,65.1333,65.2748,65.1333,65.2276,10685.0
2022-09-28 14:05:00,69.16,69.23,69.14,69.2,11897.0,65.2276,65.2936,65.2087,65.2653,11897.0
2022-09-28 14:10:00,69.2,69.22,69.06,69.06,19186.0,65.2653,65.2842,65.1333,65.1333,19186.0
2022-09-28 14:15:00,69.05,69.17,69.02,69.04,89734.0,65.1239,65.237,65.0956,65.1144,89734.0
2022-09-28 14:20:00,69.05,69.21,69.04,69.17,18623.0,65.1239,65.2748,65.1144,65.237,18623.0
2022-09-28 14:25:00,69.16,69.21,69.12,69.2,11362.0,65.2276,65.2748,65.1899,65.2653,11362.0
2022-09-28 14:30:00,69.2,69.22,69.14,69.16,25582.0,65.2653,65.2842,65.2087,65.2276,25582.0
2022-09-28 14:35:00,69.16,69.21,69.15,69.2,40161.0,65.2276,65.2748,65.2182,65.2653,40161.0
2022-09-28 14:40:00,69.2,69.2,69.0,69.02,27527.0,65.2653,65.2653,65.0767,65.0956,27527.0
2022-09-28 14:45:00,69.02,69.06,68.97,69.04,66474.0,65.0956,65.1333,65.0484,65.1144,66474.0
2022-09-28 14:50:00,69.05,69.12,69.04,69.07,14807.0,65.1239,65.1899,65.1144,65.1427,14807.0
2022-09-28 14:55:00,69.06,69.07,68.99,69.02,13832.0,65.1333,65.1427,65.0673,65.0956,13832.0
2022-09-28 15:00:00,69.01,69.17,68.97,69.12,107260.0,65.0861,65.237,65.0484,65.1899,107260.0
2022-09-28 15:05:00,69.12,69.23,69.1,69.22,42708.0,65.1899,65.2936,65.171,65.2842,42708.0
2022-09-28 15:10:00,69.21,69.29,69.2,69.25,11617.0,65.2748,65.3502,65.2653,65.3125,11617.0
2022-09-28 15:15:00,69.26,69.33,69.23,69.23,13558.0,65.3219,65.3879,65.2936,65.2936,13558.0
2022-09-28 15:20:00,69.23,69.37,69.23,69.35,18348.0,65.2936,65.4257,65.2936,65.4068,18348.0
2022-09-28 15:25:00,69.35,69.38,69.19,69.24,70833.0,65.4068,65.4351,65.2559,65.3031,70833.0
2022-09-28 15:30:00,69.26,69.45,69.26,69.42,74116.0,65.3219,65.5011,65.3219,65.4728,74116.0
2022-09-28 15:35:00,69.42,69.56,69.4,69.53,45295.0,65.4728,65.6049,65.454,65.5766,45295.0
2022-09-28 15:40:00,69.54,69.6,69.5,69.52,60162.0,65.586,65.6426,65.5483,65.5671,60162.0
2022-09-28 15:45:00,69.51,69.53,69.38,69.38,57416.0,65.5577,65.5766,65.4351,65.4351,57416.0
2022-09-28 15:50:00,69.37,69.41,69.27,69.32,70543.0,65.4257,65.4634,65.3313,65.3785,70543.0
2022-09-28 15:55:00,69.31,69.43,69.24,69.24,274018.0,65.3691,65.4822,65.3031,65.3031,274018.0
2022-09-29 09:30:00,69.23,69.34,68.76,68.9,94390.0,65.2936,65.3974,64.8503,64.9824,94390.0
2022-09-29 09:35:00,68.92,68.92,68.74,68.85,37196.0,65.0012,65.0012,64.8315,64.9352,37196.0
2022-09-29 09:40:00,68.84,68.9,68.78,68.8,53490.0,64.9258,64.9824,64.8692,64.8881,53490.0
2022-09-29 09:45:00,68.81,68.9,68.63,68.7,99645.0,64.8975,64.9824,64.7277,64.7938,99645.0
2022-09-29 09:50:00,68.71,68.9,68.63,68.64,45947.0,64.8032,64.9824,64.7277,64.7372,45947.0
2022-09-29 09:55:00,68.68,68.72,68.51,68.53,26898.0,64.7749,64.8126,64.6146,64.6334,26898.0
2022-09-29 10:00:00,68.53,68.6,68.4,68.4,36534.0,64.6334,64.6994,64.5108,64.5108,36534.0
2022-09-29 10:05:00,68.4,68.53,68.3,68.47,48486.0,64.5108,64.6334,64.4165,64.5768,48486.0
2022-09-29 10:10:00,68.42,68.54,68.35,68.36,21879.0,64.5297,64.6429,64.4637,64.4731,21879.0
2022-09-29 10:15:00,68.35,68.37,68.17,68.17,31543.0,64.4637,64.4825,64.2939,64.2939,31543.0
2022-09-29 10:20:00,68.16,68.31,68.11,68.21,29925.0,64.2845,64.4259,64.2373,64.3316,29925.0
2022-09-29 10:25:00,68.21,68.33,68.17,68.33,21239.0,64.3316,64.4448,64.2939,64.4448,21239.0
2022-09-29 10:30:00,68.34,68.41,68.24,68.28,26850.0,64.4542,64.5202,64.3599,64.3976,26850.0
2022-09-29 10:35:00,68.26,68.27,68.15,68.22,28462.0,64.3788,64.3882,64.275,64.341,28462.0
2022-09-29 10:40:00,68.21,68.37,68.18,68.36,23340.0,64.3316,64.4825,64.3033,64.4731,23340.0
2022-09-29 10:45:00,68.35,68.45,68.34,68.45,19089.0,64.4637,64.558,64.4542,64.558,19089.0
2022-09-29 10:50:00,68.45,68.66,68.45,68.58,19930.0,64.558,64.756,64.558,64.6806,19930.0
2022-09-29 10:55:00,68.6,68.68,68.55,68.57,21966.0,64.6994,64.7749,64.6523,64.6711,21966.0
2022-09-29 11:00:00,68.55,68.6,68.5,68.52,17043.0,64.6523,64.6994,64.6051,64.624,17043.0
2022-09-29 11:05:00,68.51,68.78,68.48,68.75,16829.0,64.6146,64.8692,64.5863,64.8409,16829.0
2022-09-29 11:10:00,68.74,68.74,68.56,68.57,24081.0,64.8315,64.8315,64.6617,64.6711,24081.0
2022-09-29 11:15:00,68.56,68.6,68.47,68.54,47472.0,64.6617,64.6994,64.5768,64.6429,47472.0
2022-09-29 11:20:00,68.54,68.57,68.34,68.37,28064.0,64.6429,64.6711,64.4542,64.4825,28064.0
2022-09-29 11:25:00,68.37,68.43,68.32,68.43,19008.0,64.4825,64.5391,64.4354,64.5391,19008.0
2022-09-29 11:30:00,68.43,68.44,68.28,68.29,14347.0,64.5391,64.5485,64.3976,64.4071,14347.0
2022-09-29 11:35:00,68.28,68.32,68.07,68.12,25937.0,64.3976,64.4354,64.1996,64.2467,25937.0
2022-09-29 11:40:00,68.13,68.14,68.06,68.1,47082.0,64.2562,64.2656,64.1901,64.2279,47082.0
2022-09-29 11:45:00,68.09,68.15,67.91,67.97,15569.0,64.2184,64.275,64.0487,64.1053,15569.0
2022-09-29 11:50:00,67.97,68.12,67.96,68.11,16520.0,64.1053,64.2467,64.0958,64.2373,16520.0
2022-09-29 11:55:00,68.12,68.15,68.01,68.04,12699.0,64.2467,64.275,64.143,64.1713,12699.0
2022-09-29 12:00:00,68.03,68.08,68.02,68.05,16367.0,64.1619,64.209,64.1524,64.1807,16367.0
2022-09-29 12:05:00,68.05,68.05,67.95,67.95,15248.0,64.1807,64.1807,64.0864,64.0864,15248.0
2022-09-29 12:10:00,67.98,68.01,67.89,67.89,16589.0,64.1147,64.143,64.0298,64.0298,16589.0
2022-09-29 12:15:00,67.89,67.92,67.66,67.66,13560.0,64.0298,64.0581,63.8129,63.8129,13560.0
2022-09-29 12:20:00,67.65,67.78,67.55,67.77,25300.0,63.8035,63.9261,63.7091,63.9166,25300.0
2022-09-29 12:25:00,67.77,67.8,67.7,67.8,10910.0,63.9166,63.9449,63.8506,63.9449,10910.0
2022-09-29 12:30:00,67.81,67.95,67.81,67.94,14218.0,63.9544,64.0864,63.9544,64.077,14218.0
2022-09-29 12:35:00,67.94,68.05,67.88,68.05,22934.0,64.077,64.1807,64.0204,64.1807,22934.0
2022-09-29 12:40:00,68.06,68.08,68.02,68.07,14963.0,64.1901,64.209,64.1524,64.1996,14963.0
2022-09-29 12:45:00,68.08,68.09,68.02,68.03,13994.0,64.209,64.2184,64.1524,64.1619,13994.0
2022-09-29 12:50:00,68.01,68.03,67.97,67.98,10560.0,64.143,64.1619,64.1053,64.1147,10560.0
2022-09-29 12:55:00,67.99,67.99,67.89,67.92,11941.0,64.1241,64.1241,64.0298,64.0581,11941.0
2022-09-29 13:00:00,67.9,67.91,67.78,67.79,17196.0,64.0392,64.0487,63.9261,63.9355,17196.0
2022-09-29 13:05:00,67.78,67.8,67.7,67.73,12110.0,63.9261,63.9449,63.8506,63.8789,12110.0
2022-09-29 13:10:00,67.72,67.75,67.68,67.7,11823.0,63.8695,63.8978,63.8318,63.8506,11823.0
2022-09-29 13:15:00,67.71,67.76,67.71,67.72,17712.0,63.86,63.9072,63.86,63.8695,17712.0
2022-09-29 13:20:00,67.71,67.72,67.6,67.61,15224.0,63.86,63.8695,63.7563,63.7657,15224.0
2022-09-29 13:25:00,67.61,67.72,67.59,67.68,13272.0,63.7657,63.8695,63.7469,63.8318,13272.0
2022-09-29 13:30:00,67.65,67.76,67.62,67.76,13857.0,63.8035,63.9072,63.7752,63.9072,13857.0
2022-09-29 13:35:00,67.76,67.8,67.71,67.73,11382.0,63.9072,63.9449,63.86,63.8789,11382.0
2022-09-29 13:40:00,67.73,67.75,67.63,67.64,10625.0,63.8789,63.8978,63.7846,63.794,10625.0
2022-09-29 13:45:00,67.65,67.69,67.65,67.67,8925.0,63.8035,63.8412,63.8035,63.8223,8925.0
2022-09-29 13:50:00,67.68,67.69,67.51,67.53,15284.0,63.8318,63.8412,63.6714,63.6903,15284.0
2022-09-29 13:55:00,67.53,67.55,67.33,67.4,25241.0,63.6903,63.7091,63.5017,63.5677,25241.0
2022-09-29 14:00:00,67.41,67.42,67.31,67.33,15081.0,63.5771,63.5865,63.4828,63.5017,15081.0
2022-09-29 14:05:00,67.32,67.4,67.3,67.34,26154.0,63.4922,63.5677,63.4734,63.5111,26154.0
2022-09-29 14:10:00,67.34,67.41,67.32,67.39,14811.0,63.5111,63.5771,63.4922,63.5582,14811.0
2022-09-29 14:15:00,67.37,67.37,67.24,67.26,10764.0,63.5394,63.5394,63.4168,63.4356,10764.0
2022-09-29 14:20:00,67.27,67.34,67.24,67.29,15449.0,63.4451,63.5111,63.4168,63.4639,15449.0
2022-09-29 14:25:00,67.3,67.46,67.29,67.38,14413.0,63.4734,63.6243,63.4639,63.5488,14413.0
2022-09-29 14:30:00,67.39,67.43,67.31,67.37,37811.0,63.5582,63.596,63.4828,63.5394,37811.0
2022-09-29 14:35:00,67.37,67.47,67.35,67.42,15556.0,63.5394,63.6337,63.5205,63.5865,15556.0
2022-09-29 14:40:00,67.42,67.54,67.41,67.51,17458.0,63.5865,63.6997,63.5771,63.6714,17458.0
2022-09-29 14:45:00,67.52,67.63,67.52,67.59,11599.0,63.6809,63.7846,63.6809,63.7469,11599.0
2022-09-29 14:50:00,67.57,67.59,67.43,67.47,16512.0,63.728,63.7469,63.596,63.6337,16512.0
2022-09-29 14:55:00,67.48,67.5,67.41,67.44,16792.0,63.6431,63.662,63.5771,63.6054,16792.0
2022-09-29 15:00:00,67.43,67.56,67.43,67.49,15180.0,63.596,63.7186,63.596,63.6526,15180.0
2022-09-29 15:05:00,67.5,67.63,67.5,67.57,16157.0,63.662,63.7846,63.662,63.728,16157.0
2022-09-29 15:10:00,67.56,67.77,67.55,67.77,15013.0,63.7186,63.9166,63.7091,63.9166,15013.0
2022-09-29 15:15:00,67.75,67.78,67.7,67.73,20815.0,63.8978,63.9261,63.8506,63.8789,20815.0
2022-09-29 15:20:00,67.71,67.74,67.66,67.71,17645.0,63.86,63.8883,63.8129,63.86,17645.0
2022-09-29 15:25:00,67.69,67.7,67.6,67.66,17935.0,63.8412,63.8506,63.7563,63.8129,17935.0
2022-09-29 15:30:00,67.66,67.87,67.64,67.82,23457.0,63.8129,64.011,63.794,63.9638,23457.0
2022-09-29 15:35:00,67.81,67.97,67.76,67.89,27002.0,63.9544,64.1053,63.9072,64.0298,27002.0
2022-09-29 15:40:00,67.92,67.93,67.78,67.88,33550.0,64.0581,64.0675,63.9261,64.0204,33550.0
2022-09-29 15:45:00,67.88,67.88,67.78,67.82,42131.0,64.0204,64.0204,63.9261,63.9638,42131.0
2022-09-29 15:50:00,67.84,67.9,67.74,67.82,48314.0,63.9827,64.0392,63.8883,63.9638,48314.0
2022-09-29 15:55:00,67.81,67.9,67.74,67.81,143791.0,63.9544,64.0392,63.8883,63.9544,143791.0
2022-09-30 09:30:00,67.61,67.95,67.23,67.23,51230.0,64.2398,64.5628,63.8787,63.8787,51230.0
2022-09-30 09:35:00,67.25,67.25,66.54,66.7,28116.0,63.8977,63.8977,63.2231,63.3751,28116.0
2022-09-30 09:40:00,66.68,67.1,66.64,66.86,19034.0,63.3561,63.7552,63.3181,63.5272,19034.0
2022-09-30 09:45:00,66.95,67.19,66.86,67.18,32281.0,63.6127,63.8407,63.5272,63.8312,32281.0
2022-09-30 09:50:00,67.2,67.56,67.2,67.52,24006.0,63.8502,64.1923,63.8502,64.1543,24006.0
2022-09-30 09:55:00,67.53,67.6,67.47,67.56,23487.0,64.1638,64.2303,64.1067,64.1923,23487.0
2022-09-30 10:00:00,67.57,67.67,67.18,67.22,29669.0,64.2018,64.2968,63.8312,63.8692,29669.0
2022-09-30 10:05:00,67.22,67.26,66.97,66.97,14795.0,63.8692,63.9072,63.6317,63.6317,14795.0
2022-09-30 10:10:00,66.98,67.02,66.85,66.95,21273.0,63.6412,63.6792,63.5177,63.6127,21273.0
2022-09-30 10:15:00,66.95,66.98,66.78,66.91,31418.0,63.6127,63.6412,63.4511,63.5747,31418.0
2022-09-30 10:20:00,66.93,67.05,66.81,66.9,22516.0,63.5937,63.7077,63.4796,63.5652,22516.0
2022-09-30 10:25:00,66.89,67.02,66.86,67.02,12230.0,63.5557,63.6792,63.5272,63.6792,12230.0
2022-09-30 10:30:00,67.01,67.26,67.01,67.2,14895.0,63.6697,63.9072,63.6697,63.8502,14895.0
2022-09-30 10:35:00,67.15,67.25,67.11,67.25,17412.0,63.8027,63.8977,63.7647,63.8977,17412.0
2022-09-30 10:40:00,67.25,67.34,67.19,67.31,17237.0,63.8977,63.9832,63.8407,63.9547,17237.0
2022-09-30 10:45:00,67.32,67.47,67.32,67.44,19235.0,63.9642,64.1067,63.9642,64.0782,19235.0
2022-09-30 10:50:00,67.44,67.59,67.44,67.49,12785.0,64.0782,64.2208,64.0782,64.1258,12785.0
2022-09-30 10:55:00,67.5,67.5,67.4,67.44,13460.0,64.1353,64.1353,64.0402,64.0782,13460.0
2022-09-30 11:00:00,67.43,67.54,67.42,67.53,18091.0,64.0687,64.1733,64.0592,64.1638,18091.0
2022-09-30 11:05:00,67.54,67.6,67.49,67.55,12436.0,64.1733,64.2303,64.1258,64.1828,12436.0
2022-09-30 11:10:00,67.56,67.65,67.54,67.59,9972.0,64.1923,64.2778,64.1733,64.2208,9972.0
2022-09-30 11:15:00,67.6,67.7,67.5,67.53,20777.0,64.2303,64.3253,64.1353,64.1638,20777.0
2022-09-30 11:20:00,67.53,67.54,67.43,67.49,20558.0,64.1638,64.1733,64.0687,64.1258,20558.0
2022-09-30 11:25:00,67.47,67.51,67.35,67.35,20945.0,64.1067,64.1448,63.9927,63.9927,20945.0
2022-09-30 11:30:00,67.34,67.46,67.33,67.44,11242.0,63.9832,64.0972,63.9737,64.0782,11242.0
2022-09-30 11:35:00,67.44,67.47,67.39,67.45,15286.0,64.0782,64.1067,64.0307,64.0877,15286.0
2022-09-30 11:40:00,67.46,67.48,67.35,67.35,13506.0,64.0972,64.1162,63.9927,63.9927,13506.0
2022-09-30 11:45:00,67.37,67.44,67.32,67.35,14974.0,64.0117,64.0782,63.9642,63.9927,14974.0
2022-09-30 11:50:00,67.33,67.36,67.23,67.23,10301.0,63.9737,64.0022,63.8787,63.8787,10301.0
2022-09-30 11:55:00,67.22,67.3,67.22,67.29,11590.0,63.8692,63.9452,63.8692,63.9357,11590.0
2022-09-30 12:00:00,67.3,67.32,67.21,67.26,8821.0,63.9452,63.9642,63.8597,63.9072,8821.0
2022-09-30 12:05:00,67.25,67.29,67.24,67.25,14370.0,63.8977,63.9357,63.8882,63.8977,14370.0
2022-09-30 12:10:00,67.24,67.28,67.22,67.27,11617.0,63.8882,63.9262,63.8692,63.9167,11617.0
2022-09-30 12:15:00,67.26,67.41,67.26,67.38,9456.0,63.9072,64.0497,63.9072,64.0212,9456.0
2022-09-30 12:20:00,67.4,67.54,67.35,67.5,10545.0,64.0402,64.1733,63.9927,64.1353,10545.0
2022-09-30 12:25:00,67.5,67.53,67.46,67.49,12732.0,64.1353,64.1638,64.0972,64.1258,12732.0
2022-09-30 12:30:00,67.49,67.69,67.49,67.68,9741.0,64.1258,64.3158,64.1258,64.3063,9741.0
2022-09-30 12:35:00,67.69,67.7,67.59,67.65,10829.0,64.3158,64.3253,64.2208,64.2778,10829.0
2022-09-30 12:40:00,67.68,67.87,67.68,67.86,9034.0,64.3063,64.4868,64.3063,64.4773,9034.0
2022-09-30 12:45:00,67.85,67.86,67.81,67.84,11539.0,64.4678,64.4773,64.4298,64.4583,11539.0
2022-09-30 12:50:00,67.83,67.85,67.77,67.79,7129.0,64.4488,64.4678,64.3918,64.4108,7129.0
2022-09-30 12:55:00,67.8,67.82,67.77,67.81,8965.0,64.4203,64.4393,64.3918,64.4298,8965.0
2022-09-30 13:00:00,67.81,67.81,67.7,67.7,13984.0,64.4298,64.4298,64.3253,64.3253,13984.0
2022-09-30 13:05:00,67.7,67.75,67.65,67.65,8477.0,64.3253,64.3728,64.2778,64.2778,8477.0
2022-09-30 13:10:00,67.65,67.72,67.64,67.65,9886.0,64.2778,64.3443,64.2683,64.2778,9886.0
2022-09-30 13:15:00,67.66,67.67,67.58,67.65,17475.0,64.2873,64.2968,64.2113,64.2778,17475.0
2022-09-30 13:20:00,67.64,67.71,67.63,67.65,6531.0,64.2683,64.3348,64.2588,64.2778,6531.0
2022-09-30 13:25:00,67.66,67.72,67.62,67.69,7224.0,64.2873,64.3443,64.2493,64.3158,7224.0
2022-09-30 13:30:00,67.7,67.72,67.63,67.64,8959.0,64.3253,64.3443,64.2588,64.2683,8959.0
2022-09-30 13:35:00,67.63,67.64,67.5,67.5,11129.0,64.2588,64.2683,64.1353,64.1353,11129.0
2022-09-30 13:40:00,67.49,67.49,67.43,67.44,9371.0,64.1258,64.1258,64.0687,64.0782,9371.0
2022-09-30 13:45:00,67.43,67.46,67.41,67.41,7510.0,64.0687,64.0972,64.0497,64.0497,7510.0
2022-09-30 13:50:00,67.43,67.5,67.4,67.48,17570.0,64.0687,64.1353,64.0402,64.1162,17570.0
2022-09-30 13:55:00,67.48,67.51,67.42,67.42,11108.0,64.1162,64.1448,64.0592,64.0592,11108.0
2022-09-30 14:00:00,67.42,67.44,67.28,67.28,12395.0,64.0592,64.0782,63.9262,63.9262,12395.0
2022-09-30 14:05:00,67.28,67.36,67.27,67.31,10416.0,63.9262,64.0022,63.9167,63.9547,10416.0
2022-09-30 14:10:00,67.31,67.38,67.3,67.31,10280.0,63.9547,64.0212,63.9452,63.9547,10280.0
2022-09-30 14:15:00,67.31,67.36,67.21,67.24,22294.0,63.9547,64.0022,63.8597,63.8882,22294.0
2022-09-30 14:20:00,67.23,67.26,67.1,67.12,9383.0,63.8787,63.9072,63.7552,63.7742,9383.0
2022-09-30 14:25:00,67.11,67.11,67.0,67.03,11579.0,63.7647,63.7647,63.6602,63.6887,11579.0
2022-09-30 14:30:00,67.03,67.11,67.0,67.09,12747.0,63.6887,63.7647,63.6602,63.7457,12747.0
2022-09-30 14:35:00,67.08,67.08,66.97,67.0,16737.0,63.7362,63.7362,63.6317,63.6602,16737.0
2022-09-30 14:40:00,67.0,67.0,66.84,66.9,9404.0,63.6602,63.6602,63.5082,63.5652,9404.0
2022-09-30 14:45:00,66.91,66.91,66.76,66.88,13665.0,63.5747,63.5747,63.4321,63.5462,13665.0
2022-09-30 14:50:00,66.89,66.92,66.82,66.88,9615.0,63.5557,63.5842,63.4891,63.5462,9615.0
2022-09-30 14:55:00,66.88,66.88,66.78,66.84,15042.0,63.5462,63.5462,63.4511,63.5082,15042.0
2022-09-30 15:00:00,66.85,67.08,66.84,67.04,13320.0,63.5177,63.7362,63.5082,63.6982,13320.0
2022-09-30 15:05:00,67.05,67.13,67.01,67.01,13751.0,63.7077,63.7837,63.6697,63.6697,13751.0
2022-09-30 15:10:00,66.98,67.06,66.92,66.93,11633.0,63.6412,63.7172,63.5842,63.5937,11633.0
2022-09-30 15:15:00,66.92,67.06,66.91,66.99,23494.0,63.5842,63.7172,63.5747,63.6507,23494.0
2022-09-30 15:20:00,67.0,67.04,66.94,66.99,16366.0,63.6602,63.6982,63.6032,63.6507,16366.0
2022-09-30 15:25:00,66.98,67.03,66.82,67.03,21966.0,63.6412,63.6887,63.4891,63.6887,21966.0
2022-09-30 15:30:00,67.04,67.14,66.92,66.96,23647.0,63.6982,63.7932,63.5842,63.6222,23647.0
2022-09-30 15:35:00,66.94,67.01,66.89,66.94,21147.0,63.6032,63.6697,63.5557,63.6032,21147.0
2022-09-30 15:40:00,66.93,67.05,66.93,66.96,23013.0,63.5937,63.7077,63.5937,63.6222,23013.0
2022-09-30 15:45:00,66.97,67.16,66.93,67.14,44411.0,63.6317,63.8122,63.5937,63.7932,44411.0
2022-09-30 15:50:00,67.14,67.14,66.8,66.83,66095.0,63.7932,63.7932,63.4701,63.4987,66095.0
2022-09-30 15:55:00,66.83,66.84,66.6,66.73,223375.0,63.4987,63.5082,63.2801,63.4036,223375.0
2022-10-03 09:30:00,66.79,67.0,66.53,66.78,71761.0,63.4606,63.6602,63.2136,63.4511,71761.0
2022-10-03 09:35:00,66.79,66.79,66.53,66.67,17971.0,63.4606,63.4606,63.2136,63.3466,17971.0
2022-10-03 09:40:00,66.65,66.67,66.46,66.51,26190.0,63.3276,63.3466,63.1471,63.1946,26190.0
2022-10-03 09:45:00,66.53,66.54,66.05,66.1,25554.0,63.2136,63.2231,62.7575,62.805,25554.0
2022-10-03 09:50:00,66.1,66.37,66.1,66.32,32678.0,62.805,63.0616,62.805,63.0141,32678.0
2022-10-03 09:55:00,66.34,66.36,66.18,66.23,13555.0,63.0331,63.0521,62.8811,62.9286,13555.0
2022-10-03 10:00:00,66.23,66.52,66.14,66.17,26847.0,62.9286,63.2041,62.843,62.8716,26847.0
2022-10-03 10:05:00,66.17,66.47,66.13,66.43,22219.0,62.8716,63.1566,62.8335,63.1186,22219.0
2022-10-03 10:10:00,66.44,66.51,66.38,66.44,36962.0,63.1281,63.1946,63.0711,63.1281,36962.0
2022-10-03 10:15:00,66.46,66.74,66.39,66.73,24757.0,63.1471,63.4131,63.0806,63.4036,24757.0
2022-10-03 10:20:00,66.71,66.97,66.71,66.77,31978.0,63.3846,63.6317,63.3846,63.4416,31978.0
2022-10-03 10:25:00,66.77,66.83,66.7,66.71,9425.0,63.4416,63.4987,63.3751,63.3846,9425.0
2022-10-03 10:30:00,66.74,66.93,66.73,66.8,35636.0,63.4131,63.5937,63.4036,63.4701,35636.0
2022-10-03 10:35:00,66.8,66.88,66.63,66.66,11361.0,63.4701,63.5462,63.3086,63.3371,11361.0
2022-10-03 10:40:00,66.65,66.69,66.6,66.67,12452.0,63.3276,63.3656,63.2801,63.3466,12452.0
2022-10-03 10:45:00,66.68,66.99,66.6,66.95,67501.0,63.3561,63.6507,63.2801,63.6127,67501.0
2022-10-03 10:50:00,66.94,67.19,66.93,67.17,31415.0,63.6032,63.8407,63.5937,63.8217,31415.0
2022-10-03 10:55:00,67.2,67.29,67.13,67.14,23320.0,63.8502,63.9357,63.7837,63.7932,23320.0
2022-10-03 11:00:00,67.12,67.16,67.0,67.06,30926.0,63.7742,63.8122,63.6602,63.7172,30926.0
2022-10-03 11:05:00,67.06,67.13,66.96,67.07,12944.0,63.7172,63.7837,63.6222,63.7267,12944.0
2022-10-03 11:10:00,67.08,67.12,67.06,67.12,9476.0,63.7362,63.7742,63.7172,63.7742,9476.0
2022-10-03 11:15:00,67.13,67.16,67.0,67.02,9431.0,63.7837,63.8122,63.6602,63.6792,9431.0
2022-10-03 11:20:00,66.99,67.04,66.93,67.03,12279.0,63.6507,63.6982,63.5937,63.6887,12279.0
2022-10-03 11:25:00,67.04,67.09,66.98,67.09,9241.0,63.6982,63.7457,63.6412,63.7457,9241.0
2022-10-03 11:30:00,67.11,67.13,67.06,67.1,10783.0,63.7647,63.7837,63.7172,63.7552,10783.0
2022-10-03 11:35:00,67.12,67.12,67.01,67.04,7177.0,63.7742,63.7742,63.6697,63.6982,7177.0
2022-10-03 11:40:00,67.04,67.05,66.97,67.01,11947.0,63.6982,63.7077,63.6317,63.6697,11947.0
2022-10-03 11:45:00,67.01,67.13,67.0,67.09,13319.0,63.6697,63.7837,63.6602,63.7457,13319.0
2022-10-03 11:50:00,67.1,67.14,67.09,67.09,8881.0,63.7552,63.7932,63.7457,63.7457,8881.0
2022-10-03 11:55:00,67.08,67.14,67.04,67.08,18008.0,63.7362,63.7932,63.6982,63.7362,18008.0
2022-10-03 12:00:00,67.09,67.19,67.07,67.19,10232.0,63.7457,63.8407,63.7267,63.8407,10232.0
2022-10-03 12:05:00,67.2,67.27,67.15,67.26,12078.0,63.8502,63.9167,63.8027,63.9072,12078.0
2022-10-03 12:10:00,67.26,67.28,67.23,67.23,9746.0,63.9072,63.9262,63.8787,63.8787,9746.0
2022-10-03 12:15:00,67.23,67.31,67.23,67.3,8412.0,63.8787,63.9547,63.8787,63.9452,8412.0
2022-10-03 12:20:00,67.31,67.34,67.27,67.31,12446.0,63.9547,63.9832,63.9167,63.9547,12446.0
2022-10-03 12:25:00,67.33,67.37,67.25,67.25,15661.0,63.9737,64.0117,63.8977,63.8977,15661.0
2022-10-03 12:30:00,67.24,67.25,67.19,67.19,11559.0,63.8882,63.8977,63.8407,63.8407,11559.0
2022-10-03 12:35:00,67.19,67.21,66.99,67.03,28241.0,63.8407,63.8597,63.6507,63.6887,28241.0
2022-10-03 12:40:00,67.03,67.03,66.91,67.02,16708.0,63.6887,63.6887,63.5747,63.6792,16708.0
2022-10-03 12:45:00,67.01,67.04,66.97,67.03,14346.0,63.6697,63.6982,63.6317,63.6887,14346.0
2022-10-03 12:50:00,67.02,67.04,66.95,66.98,9479.0,63.6792,63.6982,63.6127,63.6412,9479.0
2022-10-03 12:55:00,66.97,67.03,66.93,67.03,7468.0,63.6317,63.6887,63.5937,63.6887,7468.0
2022-10-03 13:00:00,67.03,67.19,67.03,67.16,13896.0,63.6887,63.8407,63.6887,63.8122,13896.0
2022-10-03 13:05:00,67.16,67.22,67.15,67.22,15575.0,63.8122,63.8692,63.8027,63.8692,15575.0
2022-10-03 13:10:00,67.23,67.32,67.2,67.28,11700.0,63.8787,63.9642,63.8502,63.9262,11700.0
2022-10-03 13:15:00,67.28,67.31,67.25,67.29,10466.0,63.9262,63.9547,63.8977,63.9357,10466.0
2022-10-03 13:20:00,67.29,67.42,67.28,67.4,13657.0,63.9357,64.0592,63.9262,64.0402,13657.0
2022-10-03 13:25:00,67.41,67.42,67.31,67.31,7347.0,64.0497,64.0592,63.9547,63.9547,7347.0
2022-10-03 13:30:00,67.33,67.48,67.33,67.48,4094.0,63.9737,64.1162,63.9737,64.1162,4094.0
2022-10-03 13:35:00,67.48,67.51,67.44,67.48,14906.0,64.1162,64.1448,64.0782,64.1162,14906.0
2022-10-03 13:40:00,67.48,67.57,67.48,67.56,9080.0,64.1162,64.2018,64.1162,64.1923,9080.0
2022-10-03 13:45:00,67.57,67.62,67.53,67.56,8665.0,64.2018,64.2493,64.1638,64.1923,8665.0
2022-10-03 13:50:00,67.56,67.61,67.54,67.55,41681.0,64.1923,64.2398,64.1733,64.1828,41681.0
2022-10-03 13:55:00,67.55,67.57,67.52,67.56,6321.0,64.1828,64.2018,64.1543,64.1923,6321.0
2022-10-03 14:00:00,67.56,67.71,67.56,67.68,18769.0,64.1923,64.3348,64.1923,64.3063,18769.0
2022-10-03 14:05:00,67.71,67.79,67.7,67.76,13944.0,64.3348,64.4108,64.3253,64.3823,13944.0
2022-10-03 14:10:00,67.75,67.85,67.75,67.84,6976.0,64.3728,64.4678,64.3728,64.4583,6976.0
2022-10-03 14:15:00,67.83,67.9,67.82,67.85,15659.0,64.4488,64.5153,64.4393,64.4678,15659.0
2022-10-03 14:20:00,67.86,67.94,67.85,67.92,15286.0,64.4773,64.5533,64.4678,64.5343,15286.0
2022-10-03 14:25:00,67.92,68.03,67.9,68.02,16278.0,64.5343,64.6388,64.5153,64.6293,16278.0
2022-10-03 14:30:00,68.02,68.03,67.97,68.0,11522.0,64.6293,64.6388,64.5818,64.6103,11522.0
2022-10-03 14:35:00,68.01,68.11,68.0,68.11,17164.0,64.6198,64.7148,64.6103,64.7148,17164.0
2022-10-03 14:40:00,68.1,68.19,68.08,68.17,23007.0,64.7053,64.7909,64.6863,64.7719,23007.0
2022-10-03 14:45:00,68.17,68.19,68.11,68.16,13412.0,64.7719,64.7909,64.7148,64.7624,13412.0
2022-10-03 14:50:00,68.16,68.22,68.14,68.16,15291.0,64.7624,64.8194,64.7433,64.7624,15291.0
2022-10-03 14:55:00,68.16,68.23,68.12,68.14,19306.0,64.7624,64.8289,64.7243,64.7433,19306.0
2022-10-03 15:00:00,68.14,68.16,68.1,68.13,19774.0,64.7433,64.7624,64.7053,64.7338,19774.0
2022-10-03 15:05:00,68.14,68.2,68.13,68.17,16767.0,64.7433,64.8004,64.7338,64.7719,16767.0
2022-10-03 15:10:00,68.18,68.24,68.15,68.16,16657.0,64.7814,64.8384,64.7529,64.7624,16657.0
2022-10-03 15:15:00,68.15,68.17,68.06,68.17,20311.0,64.7529,64.7719,64.6673,64.7719,20311.0
2022-10-03 15:20:00,68.17,68.22,68.15,68.22,19830.0,64.7719,64.8194,64.7529,64.8194,19830.0
2022-10-03 15:25:00,68.22,68.28,68.21,68.23,23713.0,64.8194,64.8764,64.8099,64.8289,23713.0
2022-10-03 15:30:00,68.23,68.28,68.19,68.24,29244.0,64.8289,64.8764,64.7909,64.8384,29244.0
2022-10-03 15:35:00,68.25,68.31,68.22,68.26,32695.0,64.8479,64.9049,64.8194,64.8574,32695.0
2022-10-03 15:40:00,68.27,68.31,68.19,68.22,33812.0,64.8669,64.9049,64.7909,64.8194,33812.0
2022-10-03 15:45:00,68.22,68.22,68.12,68.15,47301.0,64.8194,64.8194,64.7243,64.7529,47301.0
2022-10-03 15:50:00,68.16,68.17,68.01,68.08,78326.0,64.7624,64.7719,64.6198,64.6863,78326.0
2022-10-03 15:55:00,68.07,68.07,67.94,68.0,168324.0,64.6768,64.6768,64.5533,64.6103,168324.0
2022-10-04 09:30:00,68.54,68.95,68.14,68.18,47877.0,65.1234,65.513,64.7433,64.7814,47877.0
2022-10-04 09:35:00,68.14,68.48,68.14,68.48,30073.0,64.7433,65.0664,64.7433,65.0664,30073.0
2022-10-04 09:40:00,68.46,68.63,68.43,68.63,20437.0,65.0474,65.2089,65.0189,65.2089,20437.0
2022-10-04 09:45:00,68.63,68.87,68.55,68.84,21365.0,65.2089,65.437,65.1329,65.4085,21365.0
2022-10-04 09:50:00,68.86,69.1,68.86,69.1,12178.0,65.4275,65.6555,65.4275,65.6555,12178.0
2022-10-04 09:55:00,69.09,69.24,69.04,69.22,22938.0,65.646,65.7885,65.5985,65.7695,22938.0
2022-10-04 10:00:00,69.22,69.24,69.05,69.07,25511.0,65.7695,65.7885,65.608,65.627,25511.0
2022-10-04 10:05:00,69.06,69.13,68.88,68.94,23885.0,65.6175,65.684,65.4465,65.5035,23885.0
2022-10-04 10:10:00,68.96,69.03,68.83,68.87,23130.0,65.5225,65.589,65.399,65.437,23130.0
2022-10-04 10:15:00,68.87,68.91,68.81,68.91,16068.0,65.437,65.475,65.38,65.475,16068.0
2022-10-04 10:20:00,68.9,68.9,68.77,68.84,17539.0,65.4655,65.4655,65.3419,65.4085,17539.0
2022-10-04 10:25:00,68.84,68.91,68.82,68.88,23710.0,65.4085,65.475,65.3895,65.4465,23710.0
2022-10-04 10:30:00,68.89,69.12,68.85,69.12,26801.0,65.456,65.6745,65.418,65.6745,26801.0
2022-10-04 10:35:00,69.13,69.14,68.91,68.93,15986.0,65.684,65.6935,65.475,65.494,15986.0
2022-10-04 10:40:00,68.92,68.94,68.8,68.82,16286.0,65.4845,65.5035,65.3704,65.3895,16286.0
2022-10-04 10:45:00,68.79,68.79,68.68,68.74,17388.0,65.3609,65.3609,65.2564,65.3134,17388.0
2022-10-04 10:50:00,68.75,68.82,68.64,68.81,19896.0,65.3229,65.3895,65.2184,65.38,19896.0
2022-10-04 10:55:00,68.81,68.98,68.81,68.95,10871.0,65.38,65.5415,65.38,65.513,10871.0
2022-10-04 11:00:00,68.96,69.05,68.9,69.05,56067.0,65.5225,65.608,65.4655,65.608,56067.0
2022-10-04 11:05:00,69.04,69.16,69.04,69.12,16804.0,65.5985,65.7125,65.5985,65.6745,16804.0
2022-10-04 11:10:00,69.12,69.26,69.12,69.15,14262.0,65.6745,65.8075,65.6745,65.703,14262.0
2022-10-04 11:15:00,69.15,69.22,69.15,69.21,5753.0,65.703,65.7695,65.703,65.76,5753.0
2022-10-04 11:20:00,69.21,69.26,69.17,69.2,12022.0,65.76,65.8075,65.722,65.7505,12022.0
2022-10-04 11:25:00,69.21,69.37,69.18,69.31,19750.0,65.76,65.912,65.7315,65.855,19750.0
2022-10-04 11:30:00,69.33,69.35,69.16,69.2,16087.0,65.874,65.893,65.7125,65.7505,16087.0
2022-10-04 11:35:00,69.19,69.23,69.08,69.12,10855.0,65.741,65.779,65.6365,65.6745,10855.0
2022-10-04 11:40:00,69.14,69.15,69.08,69.12,10339.0,65.6935,65.703,65.6365,65.6745,10339.0
2022-10-04 11:45:00,69.13,69.15,69.06,69.11,11633.0,65.684,65.703,65.6175,65.665,11633.0
2022-10-04 11:50:00,69.13,69.16,69.06,69.09,37906.0,65.684,65.7125,65.6175,65.646,37906.0
2022-10-04 11:55:00,69.09,69.27,69.03,69.27,56909.0,65.646,65.817,65.589,65.817,56909.0
2022-10-04 12:00:00,69.28,69.34,69.23,69.25,17344.0,65.8265,65.8835,65.779,65.798,17344.0
2022-10-04 12:05:00,69.26,69.28,69.2,69.28,16818.0,65.8075,65.8265,65.7505,65.8265,16818.0
2022-10-04 12:10:00,69.27,69.32,69.26,69.3,9459.0,65.817,65.8645,65.8075,65.8455,9459.0
2022-10-04 12:15:00,69.31,69.35,69.29,69.33,15685.0,65.855,65.893,65.836,65.874,15685.0
2022-10-04 12:20:00,69.34,69.35,69.31,69.34,10169.0,65.8835,65.893,65.855,65.8835,10169.0
2022-10-04 12:25:00,69.34,69.44,69.3,69.42,13726.0,65.8835,65.9785,65.8455,65.9595,13726.0
2022-10-04 12:30:00,69.42,69.56,69.41,69.56,7157.0,65.9595,66.0926,65.95,66.0926,7157.0
2022-10-04 12:35:00,69.56,69.56,69.5,69.51,12332.0,66.0926,66.0926,66.0356,66.0451,12332.0
2022-10-04 12:40:00,69.5,69.56,69.5,69.55,12874.0,66.0356,66.0926,66.0356,66.0831,12874.0
2022-10-04 12:45:00,69.56,69.57,69.42,69.46,15909.0,66.0926,66.1021,65.9595,65.9976,15909.0
2022-10-04 12:50:00,69.45,69.47,69.41,69.43,11134.0,65.988,66.0071,65.95,65.969,11134.0
2022-10-04 12:55:00,69.41,69.44,69.39,69.44,7523.0,65.95,65.9785,65.931,65.9785,7523.0
2022-10-04 13:00:00,69.44,69.47,69.39,69.44,8990.0,65.9785,66.0071,65.931,65.9785,8990.0
2022-10-04 13:05:00,69.44,69.44,69.33,69.4,15541.0,65.9785,65.9785,65.874,65.9405,15541.0
2022-10-04 13:10:00,69.41,69.49,69.41,69.45,11413.0,65.95,66.0261,65.95,65.988,11413.0
2022-10-04 13:15:00,69.44,69.51,69.42,69.47,27956.0,65.9785,66.0451,65.9595,66.0071,27956.0
2022-10-04 13:20:00,69.47,69.61,69.41,69.57,18229.0,66.0071,66.1401,65.95,66.1021,18229.0
2022-10-04 13:25:00,69.58,69.67,69.58,69.67,9687.0,66.1116,66.1971,66.1116,66.1971,9687.0
2022-10-04 13:30:00,69.68,69.73,69.66,69.7,16765.0,66.2066,66.2541,66.1876,66.2256,16765.0
2022-10-04 13:35:00,69.69,69.69,69.54,69.55,25213.0,66.2161,66.2161,66.0736,66.0831,25213.0
2022-10-04 13:40:00,69.55,69.6,69.48,69.51,9633.0,66.0831,66.1306,66.0166,66.0451,9633.0
2022-10-04 13:45:00,69.53,69.56,69.51,69.55,23756.0,66.0641,66.0926,66.0451,66.0831,23756.0
2022-10-04 13:50:00,69.54,69.6,69.49,69.59,8147.0,66.0736,66.1306,66.0261,66.1211,8147.0
2022-10-04 13:55:00,69.59,69.68,69.59,69.62,18650.0,66.1211,66.2066,66.1211,66.1496,18650.0
2022-10-04 14:00:00,69.63,69.64,69.55,69.57,6614.0,66.1591,66.1686,66.0831,66.1021,6614.0
2022-10-04 14:05:00,69.58,69.64,69.56,69.62,12774.0,66.1116,66.1686,66.0926,66.1496,12774.0
2022-10-04 14:10:00,69.61,69.61,69.49,69.5,8928.0,66.1401,66.1401,66.0261,66.0356,8928.0
2022-10-04 14:15:00,69.5,69.53,69.43,69.44,8277.0,66.0356,66.0641,65.969,65.9785,8277.0
2022-10-04 14:20:00,69.44,69.47,69.41,69.47,13024.0,65.9785,66.0071,65.95,66.0071,13024.0
2022-10-04 14:25:00,69.46,69.47,69.36,69.37,9762.0,65.9976,66.0071,65.9025,65.912,9762.0
2022-10-04 14:30:00,69.36,69.45,69.34,69.38,10024.0,65.9025,65.988,65.8835,65.9215,10024.0
2022-10-04 14:35:00,69.38,69.38,69.28,69.33,9995.0,65.9215,65.9215,65.8265,65.874,9995.0
2022-10-04 14:40:00,69.33,69.43,69.31,69.43,8883.0,65.874,65.969,65.855,65.969,8883.0
2022-10-04 14:45:00,69.41,69.55,69.4,69.54,13822.0,65.95,66.0831,65.9405,66.0736,13822.0
2022-10-04 14:50:00,69.55,69.62,69.53,69.59,11176.0,66.0831,66.1496,66.0641,66.1211,11176.0
2022-10-04 14:55:00,69.59,69.67,69.57,69.65,9999.0,66.1211,66.1971,66.1021,66.1781,9999.0
2022-10-04 15:00:00,69.65,69.69,69.57,69.64,13679.0,66.1781,66.2161,66.1021,66.1686,13679.0
2022-10-04 15:05:00,69.62,69.63,69.57,69.59,10312.0,66.1496,66.1591,66.1021,66.1211,10312.0
2022-10-04 15:10:00,69.57,69.59,69.51,69.56,15169.0,66.1021,66.1211,66.0451,66.0926,15169.0
2022-10-04 15:15:00,69.56,69.61,69.54,69.54,7637.0,66.0926,66.1401,66.0736,66.0736,7637.0
2022-10-04 15:20:00,69.55,69.64,69.53,69.64,18358.0,66.0831,66.1686,66.0641,66.1686,18358.0
2022-10-04 15:25:00,69.63,69.71,69.61,69.71,16239.0,66.1591,66.2351,66.1401,66.2351,16239.0
2022-10-04 15:30:00,69.7,69.7,69.6,69.65,18478.0,66.2256,66.2256,66.1306,66.1781,18478.0
2022-10-04 15:35:00,69.66,69.8,69.65,69.8,51661.0,66.1876,66.3206,66.1781,66.3206,51661.0
2022-10-04 15:40:00,69.79,69.81,69.7,69.77,36110.0,66.3111,66.3301,66.2256,66.2921,36110.0
2022-10-04 15:45:00,69.76,69.81,69.73,69.75,41081.0,66.2826,66.3301,66.2541,66.2731,41081.0
2022-10-04 15:50:00,69.75,69.8,69.7,69.75,98496.0,66.2731,66.3206,66.2256,66.2731,98496.0
2022-10-04 15:55:00,69.75,69.84,69.71,69.84,221697.0,66.2731,66.3586,66.2351,66.3586,221697.0
2022-10-05 09:30:00,68.99,69.45,68.92,69.42,53033.0,65.551,65.988,65.4845,65.9595,53033.0
2022-10-05 09:35:00,69.41,69.64,69.38,69.44,10573.0,65.95,66.1686,65.9215,65.9785,10573.0
2022-10-05 09:40:00,69.44,69.65,69.44,69.51,14034.0,65.9785,66.1781,65.9785,66.0451,14034.0
2022-10-05 09:45:00,69.49,69.52,69.33,69.35,26549.0,66.0261,66.0546,65.874,65.893,26549.0
2022-10-05 09:50:00,69.35,69.53,69.35,69.37,9333.0,65.893,66.0641,65.893,65.912,9333.0
2022-10-05 09:55:00,69.38,69.48,69.35,69.4,11514.0,65.9215,66.0166,65.893,65.9405,11514.0
2022-10-05 10:00:00,69.37,69.38,68.77,68.92,36274.0,65.912,65.9215,65.3419,65.4845,36274.0
2022-10-05 10:05:00,68.95,69.01,68.89,68.92,19213.0,65.513,65.57,65.456,65.4845,19213.0
2022-10-05 10:10:00,68.92,69.03,68.91,69.03,15837.0,65.4845,65.589,65.475,65.589,15837.0
2022-10-05 10:15:00,69.02,69.02,68.83,68.9,28138.0,65.5795,65.5795,65.399,65.4655,28138.0
2022-10-05 10:20:00,68.9,69.16,68.88,68.9,22270.0,65.4655,65.7125,65.4465,65.4655,22270.0
2022-10-05 10:25:00,68.86,69.06,68.84,68.98,21779.0,65.4275,65.6175,65.4085,65.5415,21779.0
2022-10-05 10:30:00,68.96,69.03,68.83,68.83,29457.0,65.5225,65.589,65.399,65.399,29457.0
2022-10-05 10:35:00,68.85,68.96,68.83,68.88,27899.0,65.418,65.5225,65.399,65.4465,27899.0
2022-10-05 10:40:00,68.89,68.99,68.86,68.94,16222.0,65.456,65.551,65.4275,65.5035,16222.0
2022-10-05 10:45:00,68.94,68.97,68.81,68.82,21609.0,65.5035,65.532,65.38,65.3895,21609.0
2022-10-05 10:50:00,68.81,68.81,68.66,68.72,16182.0,65.38,65.38,65.2374,65.2944,16182.0
2022-10-05 10:55:00,68.69,68.73,68.59,68.63,19709.0,65.2659,65.3039,65.1709,65.2089,19709.0
2022-10-05 11:00:00,68.62,68.82,68.62,68.82,35205.0,65.1994,65.3895,65.1994,65.3895,35205.0
2022-10-05 11:05:00,68.8,68.8,68.67,68.75,15912.0,65.3704,65.3704,65.2469,65.3229,15912.0
2022-10-05 11:10:00,68.75,68.85,68.72,68.84,9732.0,65.3229,65.418,65.2944,65.4085,9732.0
2022-10-05 11:15:00,68.85,68.96,68.81,68.96,14062.0,65.418,65.5225,65.38,65.5225,14062.0
2022-10-05 11:20:00,68.96,68.96,68.83,68.85,13233.0,65.5225,65.5225,65.399,65.418,13233.0
2022-10-05 11:25:00,68.84,68.86,68.75,68.78,18254.0,65.4085,65.4275,65.3229,65.3514,18254.0
2022-10-05 11:30:00,68.76,68.83,68.74,68.8,9716.0,65.3324,65.399,65.3134,65.3704,9716.0
2022-10-05 11:35:00,68.81,68.94,68.76,68.94,14306.0,65.38,65.5035,65.3324,65.5035,14306.0
2022-10-05 11:40:00,68.93,69.0,68.93,68.99,13130.0,65.494,65.5605,65.494,65.551,13130.0
2022-10-05 11:45:00,68.99,68.99,68.81,68.82,16181.0,65.551,65.551,65.38,65.3895,16181.0
2022-10-05 11:50:00,68.82,68.92,68.77,68.91,20192.0,65.3895,65.4845,65.3419,65.475,20192.0
2022-10-05 11:55:00,68.92,68.95,68.87,68.92,13672.0,65.4845,65.513,65.437,65.4845,13672.0
2022-10-05 12:00:00,68.9,68.9,68.78,68.81,10973.0,65.4655,65.4655,65.3514,65.38,10973.0
2022-10-05 12:05:00,68.82,69.0,68.81,68.98,7789.0,65.3895,65.5605,65.38,65.5415,7789.0
2022-10-05 12:10:00,69.0,69.1,69.0,69.04,12725.0,65.5605,65.6555,65.5605,65.5985,12725.0
2022-10-05 12:15:00,69.05,69.17,69.05,69.12,7841.0,65.608,65.722,65.608,65.6745,7841.0
2022-10-05 12:20:00,69.13,69.17,69.09,69.17,11035.0,65.684,65.722,65.646,65.722,11035.0
2022-10-05 12:25:00,69.16,69.17,69.08,69.11,9367.0,65.7125,65.722,65.6365,65.665,9367.0
2022-10-05 12:30:00,69.09,69.12,69.06,69.09,12305.0,65.646,65.6745,65.6175,65.646,12305.0
2022-10-05 12:35:00,69.09,69.22,69.02,69.2,20165.0,65.646,65.7695,65.5795,65.7505,20165.0
2022-10-05 12:40:00,69.19,69.25,69.16,69.25,4311.0,65.741,65.798,65.7125,65.798,4311.0
2022-10-05 12:45:00,69.26,69.46,69.23,69.45,8884.0,65.8075,65.9976,65.779,65.988,8884.0
2022-10-05 12:50:00,69.46,69.46,69.39,69.43,5532.0,65.9976,65.9976,65.931,65.969,5532.0
2022-10-05 12:55:00,69.42,69.55,69.42,69.45,11594.0,65.9595,66.0831,65.9595,65.988,11594.0
2022-10-05 13:00:00,69.44,69.48,69.4,69.48,19275.0,65.9785,66.0166,65.9405,66.0166,19275.0
2022-10-05 13:05:00,69.48,69.64,69.47,69.64,30350.0,66.0166,66.1686,66.0071,66.1686,30350.0
2022-10-05 13:10:00,69.67,69.83,69.67,69.83,6448.0,66.1971,66.3491,66.1971,66.3491,6448.0
2022-10-05 13:15:00,69.82,69.95,69.82,69.95,14483.0,66.3396,66.4631,66.3396,66.4631,14483.0
2022-10-05 13:20:00,69.96,69.99,69.88,69.9,12831.0,66.4726,66.5011,66.3966,66.4156,12831.0
2022-10-05 13:25:00,69.89,69.93,69.88,69.88,7656.0,66.4061,66.4441,66.3966,66.3966,7656.0
2022-10-05 13:30:00,69.9,69.9,69.76,69.77,15071.0,66.4156,66.4156,66.2826,66.2921,15071.0
2022-10-05 13:35:00,69.78,69.94,69.77,69.93,16302.0,66.3016,66.4536,66.2921,66.4441,16302.0
2022-10-05 13:40:00,69.92,69.92,69.86,69.89,8585.0,66.4346,66.4346,66.3776,66.4061,8585.0
2022-10-05 13:45:00,69.9,69.93,69.88,69.89,8450.0,66.4156,66.4441,66.3966,66.4061,8450.0
2022-10-05 13:50:00,69.88,69.91,69.76,69.84,19310.0,66.3966,66.4251,66.2826,66.3586,19310.0
2022-10-05 13:55:00,69.86,69.89,69.74,69.75,14768.0,66.3776,66.4061,66.2636,66.2731,14768.0
2022-10-05 14:00:00,69.75,69.77,69.62,69.68,16195.0,66.2731,66.2921,66.1496,66.2066,16195.0
2022-10-05 14:05:00,69.68,69.72,69.67,69.67,12249.0,66.2066,66.2446,66.1971,66.1971,12249.0
2022-10-05 14:10:00,69.66,69.72,69.63,69.66,11622.0,66.1876,66.2446,66.1591,66.1876,11622.0
2022-10-05 14:15:00,69.64,69.65,69.58,69.61,12412.0,66.1686,66.1781,66.1116,66.1401,12412.0
2022-10-05 14:20:00,69.6,69.61,69.53,69.54,9938.0,66.1306,66.1401,66.0641,66.0736,9938.0
2022-10-05 14:25:00,69.54,69.54,69.45,69.54,17944.0,66.0736,66.0736,65.988,66.0736,17944.0
2022-10-05 14:30:00,69.54,69.54,69.44,69.48,13084.0,66.0736,66.0736,65.9785,66.0166,13084.0
2022-10-05 14:35:00,69.49,69.64,69.48,69.61,17602.0,66.0261,66.1686,66.0166,66.1401,17602.0
2022-10-05 14:40:00,69.6,69.72,69.58,69.72,17056.0,66.1306,66.2446,66.1116,66.2446,17056.0
2022-10-05 14:45:00,69.72,69.77,69.62,69.63,21601.0,66.2446,66.2921,66.1496,66.1591,21601.0
2022-10-05 14:50:00,69.64,69.77,69.62,69.73,13781.0,66.1686,66.2921,66.1496,66.2541,13781.0
2022-10-05 14:55:00,69.74,69.78,69.69,69.75,17917.0,66.2636,66.3016,66.2161,66.2731,17917.0
2022-10-05 15:00:00,69.76,69.95,69.76,69.95,24850.0,66.2826,66.4631,66.2826,66.4631,24850.0
2022-10-05 15:05:00,69.95,69.98,69.91,69.98,17759.0,66.4631,66.4916,66.4251,66.4916,17759.0
2022-10-05 15:10:00,69.98,70.15,69.96,70.13,30338.0,66.4916,66.6532,66.4726,66.6342,30338.0
2022-10-05 15:15:00,70.13,70.14,70.02,70.1,24227.0,66.6342,66.6437,66.5296,66.6056,24227.0
2022-10-05 15:20:00,70.09,70.09,69.98,70.02,17058.0,66.5961,66.5961,66.4916,66.5296,17058.0
2022-10-05 15:25:00,70.02,70.03,69.89,69.9,18362.0,66.5296,66.5391,66.4061,66.4156,18362.0
2022-10-05 15:30:00,69.9,69.93,69.81,69.82,27413.0,66.4156,66.4441,66.3301,66.3396,27413.0
2022-10-05 15:35:00,69.82,69.84,69.67,69.69,30315.0,66.3396,66.3586,66.1971,66.2161,30315.0
2022-10-05 15:40:00,69.68,69.7,69.63,69.64,25635.0,66.2066,66.2256,66.1591,66.1686,25635.0
2022-10-05 15:45:00,69.63,69.64,69.55,69.57,29808.0,66.1591,66.1686,66.0831,66.1021,29808.0
2022-10-05 15:50:00,69.57,69.57,69.42,69.46,63887.0,66.1021,66.1021,65.9595,65.9976,63887.0
2022-10-05 15:55:00,69.47,69.54,69.35,69.42,135468.0,66.0071,66.0736,65.893,65.9595,135468.0
2022-10-06 09:30:00,69.21,69.33,69.01,69.31,40377.0,65.76,65.874,65.57,65.855,40377.0
2022-10-06 09:35:00,69.33,69.63,69.26,69.63,16656.0,65.874,66.1591,65.8075,66.1591,16656.0
2022-10-06 09:40:00,69.63,69.82,69.54,69.7,11708.0,66.1591,66.3396,66.0736,66.2256,11708.0
2022-10-06 09:45:00,69.7,69.88,69.66,69.69,15712.0,66.2256,66.3966,66.1876,66.2161,15712.0
2022-10-06 09:50:00,69.69,69.82,69.62,69.78,17159.0,66.2161,66.3396,66.1496,66.3016,17159.0
2022-10-06 09:55:00,69.78,69.79,69.61,69.68,15247.0,66.3016,66.3111,66.1401,66.2066,15247.0
2022-10-06 10:00:00,69.67,69.73,69.61,69.64,16934.0,66.1971,66.2541,66.1401,66.1686,16934.0
2022-10-06 10:05:00,69.63,69.72,69.59,69.7,24238.0,66.1591,66.2446,66.1211,66.2256,24238.0
2022-10-06 10:10:00,69.68,69.69,69.52,69.58,24060.0,66.2066,66.2161,66.0546,66.1116,24060.0
2022-10-06 10:15:00,69.57,69.67,69.53,69.56,14291.0,66.1021,66.1971,66.0641,66.0926,14291.0
2022-10-06 10:20:00,69.58,69.74,69.56,69.62,18166.0,66.1116,66.2636,66.0926,66.1496,18166.0
2022-10-06 10:25:00,69.61,69.61,69.38,69.42,15383.0,66.1401,66.1401,65.9215,65.9595,15383.0
2022-10-06 10:30:00,69.41,69.42,69.31,69.32,10430.0,65.95,65.9595,65.855,65.8645,10430.0
2022-10-06 10:35:00,69.3,69.51,69.3,69.5,11496.0,65.8455,66.0451,65.8455,66.0356,11496.0
2022-10-06 10:40:00,69.48,69.63,69.48,69.55,10941.0,66.0166,66.1591,66.0166,66.0831,10941.0
2022-10-06 10:45:00,69.54,69.88,69.54,69.82,13072.0,66.0736,66.3966,66.0736,66.3396,13072.0
2022-10-06 10:50:00,69.81,69.89,69.77,69.84,16046.0,66.3301,66.4061,66.2921,66.3586,16046.0
2022-10-06 10:55:00,69.84,69.93,69.79,69.91,10513.0,66.3586,66.4441,66.3111,66.4251,10513.0
2022-10-06 11:00:00,69.9,69.91,69.69,69.69,21401.0,66.4156,66.4251,66.2161,66.2161,21401.0
2022-10-06 11:05:00,69.68,69.69,69.49,69.52,21844.0,66.2066,66.2161,66.0261,66.0546,21844.0
2022-10-06 11:10:00,69.53,69.62,69.46,69.47,63514.0,66.0641,66.1496,65.9976,66.0071,63514.0
2022-10-06 11:15:00,69.48,69.65,69.46,69.65,9161.0,66.0166,66.1781,65.9976,66.1781,9161.0
2022-10-06 11:20:00,69.65,69.7,69.61,69.7,10899.0,66.1781,66.2256,66.1401,66.2256,10899.0
2022-10-06 11:25:00,69.7,69.75,69.6,69.75,7538.0,66.2256,66.2731,66.1306,66.2731,7538.0
2022-10-06 11:30:00,69.74,69.75,69.55,69.56,20925.0,66.2636,66.2731,66.0831,66.0926,20925.0
2022-10-06 11:35:00,69.58,69.63,69.5,69.5,10042.0,66.1116,66.1591,66.0356,66.0356,10042.0
2022-10-06 11:40:00,69.5,69.53,69.49,69.51,4820.0,66.0356,66.0641,66.0261,66.0451,4820.0
2022-10-06 11:45:00,69.52,69.6,69.47,69.59,8549.0,66.0546,66.1306,66.0071,66.1211,8549.0
2022-10-06 11:50:00,69.6,69.66,69.57,69.58,9872.0,66.1306,66.1876,66.1021,66.1116,9872.0
2022-10-06 11:55:00,69.59,69.61,69.26,69.27,12474.0,66.1211,66.1401,65.8075,65.817,12474.0
2022-10-06 12:00:00,69.28,69.33,69.24,69.3,4941.0,65.8265,65.874,65.7885,65.8455,4941.0
2022-10-06 12:05:00,69.33,69.4,69.32,69.38,12951.0,65.874,65.9405,65.8645,65.9215,12951.0
2022-10-06 12:10:00,69.38,69.42,69.37,69.41,4640.0,65.9215,65.9595,65.912,65.95,4640.0
2022-10-06 12:15:00,69.41,69.41,69.32,69.36,8701.0,65.95,65.95,65.8645,65.9025,8701.0
2022-10-06 12:20:00,69.36,69.43,69.36,69.39,15266.0,65.9025,65.969,65.9025,65.931,15266.0
2022-10-06 12:25:00,69.4,69.48,69.38,69.48,4833.0,65.9405,66.0166,65.9215,66.0166,4833.0
2022-10-06 12:30:00,69.47,69.48,69.42,69.44,10774.0,66.0071,66.0166,65.9595,65.9785,10774.0
2022-10-06 12:35:00,69.43,69.47,69.42,69.47,7171.0,65.969,66.0071,65.9595,66.0071,7171.0
2022-10-06 12:40:00,69.46,69.51,69.41,69.49,8426.0,65.9976,66.0451,65.95,66.0261,8426.0
2022-10-06 12:45:00,69.49,69.57,69.45,69.52,8604.0,66.0261,66.1021,65.988,66.0546,8604.0
2022-10-06 12:50:00,69.53,69.61,69.48,69.57,9710.0,66.0641,66.1401,66.0166,66.1021,9710.0
2022-10-06 12:55:00,69.58,69.6,69.51,69.52,3938.0,66.1116,66.1306,66.0451,66.0546,3938.0
2022-10-06 13:00:00,69.53,69.59,69.48,69.48,10254.0,66.0641,66.1211,66.0166,66.0166,10254.0
2022-10-06 13:05:00,69.48,69.48,69.43,69.44,24949.0,66.0166,66.0166,65.969,65.9785,24949.0
2022-10-06 13:10:00,69.43,69.58,69.43,69.58,14759.0,65.969,66.1116,65.969,66.1116,14759.0
2022-10-06 13:15:00,69.65,69.7,69.63,69.65,15870.0,66.1781,66.2256,66.1591,66.1781,15870.0
2022-10-06 13:20:00,69.65,69.71,69.64,69.67,9781.0,66.1781,66.2351,66.1686,66.1971,9781.0
2022-10-06 13:25:00,69.67,69.7,69.57,69.59,26642.0,66.1971,66.2256,66.1021,66.1211,26642.0
2022-10-06 13:30:00,69.58,69.6,69.5,69.59,33541.0,66.1116,66.1306,66.0356,66.1211,33541.0
2022-10-06 13:35:00,69.6,69.64,69.57,69.58,16565.0,66.1306,66.1686,66.1021,66.1116,16565.0
2022-10-06 13:40:00,69.56,69.63,69.54,69.57,17483.0,66.0926,66.1591,66.0736,66.1021,17483.0
2022-10-06 13:45:00,69.57,69.59,69.55,69.58,12024.0,66.1021,66.1211,66.0831,66.1116,12024.0
2022-10-06 13:50:00,69.59,69.59,69.48,69.48,12102.0,66.1211,66.1211,66.0166,66.0166,12102.0
2022-10-06 13:55:00,69.48,69.54,69.44,69.53,27619.0,66.0166,66.0736,65.9785,66.0641,27619.0
2022-10-06 14:00:00,69.52,69.54,69.47,69.47,12586.0,66.0546,66.0736,66.0071,66.0071,12586.0
2022-10-06 14:05:00,69.47,69.59,69.43,69.59,9933.0,66.0071,66.1211,65.969,66.1211,9933.0
2022-10-06 14:10:00,69.62,69.71,69.61,69.69,23975.0,66.1496,66.2351,66.1401,66.2161,23975.0
2022-10-06 14:15:00,69.68,69.74,69.47,69.47,18286.0,66.2066,66.2636,66.0071,66.0071,18286.0
2022-10-06 14:20:00,69.45,69.49,69.4,69.45,23927.0,65.988,66.0261,65.9405,65.988,23927.0
2022-10-06 14:25:00,69.45,69.53,69.45,69.5,7775.0,65.988,66.0641,65.988,66.0356,7775.0
2022-10-06 14:30:00,69.51,69.61,69.46,69.49,12219.0,66.0451,66.1401,65.9976,66.0261,12219.0
2022-10-06 14:35:00,69.5,69.56,69.48,69.5,12168.0,66.0356,66.0926,66.0166,66.0356,12168.0
2022-10-06 14:40:00,69.51,69.57,69.5,69.55,17756.0,66.0451,66.1021,66.0356,66.0831,17756.0
2022-10-06 14:45:00,69.54,69.57,69.47,69.47,11911.0,66.0736,66.1021,66.0071,66.0071,11911.0
2022-10-06 14:50:00,69.48,69.49,69.36,69.48,20712.0,66.0166,66.0261,65.9025,66.0166,20712.0
2022-10-06 14:55:00,69.48,69.56,69.47,69.49,14448.0,66.0166,66.0926,66.0071,66.0261,14448.0
2022-10-06 15:00:00,69.51,69.51,69.36,69.4,20946.0,66.0451,66.0451,65.9025,65.9405,20946.0
2022-10-06 15:05:00,69.39,69.47,69.37,69.47,22738.0,65.931,66.0071,65.912,66.0071,22738.0
2022-10-06 15:10:00,69.46,69.56,69.44,69.55,15635.0,65.9976,66.0926,65.9785,66.0831,15635.0
2022-10-06 15:15:00,69.56,69.6,69.29,69.29,40264.0,66.0926,66.1306,65.836,65.836,40264.0
2022-10-06 15:20:00,69.29,69.54,69.29,69.43,23849.0,65.836,66.0736,65.836,65.969,23849.0
2022-10-06 15:25:00,69.43,69.45,69.35,69.45,19235.0,65.969,65.988,65.893,65.988,19235.0
2022-10-06 15:30:00,69.47,69.51,69.44,69.47,25907.0,66.0071,66.0451,65.9785,66.0071,25907.0
2022-10-06 15:35:00,69.48,69.54,69.4,69.53,22581.0,66.0166,66.0736,65.9405,66.0641,22581.0
2022-10-06 15:40:00,69.53,69.55,69.44,69.55,39164.0,66.0641,66.0831,65.9785,66.0831,39164.0
2022-10-06 15:45:00,69.53,69.6,69.45,69.48,37603.0,66.0641,66.1306,65.988,66.0166,37603.0
2022-10-06 15:50:00,69.48,69.53,69.4,69.47,42937.0,66.0166,66.0641,65.9405,66.0071,42937.0
2022-10-06 15:55:00,69.47,69.53,69.37,69.45,109968.0,66.0071,66.0641,65.912,65.988,109968.0
2022-10-07 09:30:00,68.8,69.28,68.39,68.71,42170.0,65.3704,65.8265,64.9809,65.2849,42170.0
2022-10-07 09:35:00,68.69,68.69,68.48,68.64,10934.0,65.2659,65.2659,65.0664,65.2184,10934.0
2022-10-07 09:40:00,68.66,68.82,68.54,68.54,19538.0,65.2374,65.3895,65.1234,65.1234,19538.0
2022-10-07 09:45:00,68.55,68.66,68.28,68.32,22013.0,65.1329,65.2374,64.8764,64.9144,22013.0
2022-10-07 09:50:00,68.28,68.39,68.22,68.27,15825.0,64.8764,64.9809,64.8194,64.8669,15825.0
2022-10-07 09:55:00,68.26,68.29,68.21,68.27,24397.0,64.8574,64.8859,64.8099,64.8669,24397.0
2022-10-07 10:00:00,68.3,68.3,68.2,68.29,16510.0,64.8954,64.8954,64.8004,64.8859,16510.0
2022-10-07 10:05:00,68.27,68.51,68.26,68.48,11602.0,64.8669,65.0949,64.8574,65.0664,11602.0
2022-10-07 10:10:00,68.55,68.6,68.52,68.57,18697.0,65.1329,65.1804,65.1044,65.1519,18697.0
2022-10-07 10:15:00,68.58,68.69,68.58,68.64,13675.0,65.1614,65.2659,65.1614,65.2184,13675.0
2022-10-07 10:20:00,68.63,68.77,68.62,68.76,12007.0,65.2089,65.3419,65.1994,65.3324,12007.0
2022-10-07 10:25:00,68.77,69.01,68.77,69.0,12976.0,65.3419,65.57,65.3419,65.5605,12976.0
2022-10-07 10:30:00,69.01,69.17,68.97,69.13,18854.0,65.57,65.722,65.532,65.684,18854.0
2022-10-07 10:35:00,69.12,69.15,69.02,69.04,32478.0,65.6745,65.703,65.5795,65.5985,32478.0
2022-10-07 10:40:00,69.03,69.07,69.0,69.05,26772.0,65.589,65.627,65.5605,65.608,26772.0
2022-10-07 10:45:00,69.06,69.08,68.97,69.02,16292.0,65.6175,65.6365,65.532,65.5795,16292.0
2022-10-07 10:50:00,69.02,69.05,68.93,69.02,15382.0,65.5795,65.608,65.494,65.5795,15382.0
2022-10-07 10:55:00,69.02,69.02,68.73,68.77,32170.0,65.5795,65.5795,65.3039,65.3419,32170.0
2022-10-07 11:00:00,68.77,68.86,68.69,68.69,25503.0,65.3419,65.4275,65.2659,65.2659,25503.0
2022-10-07 11:05:00,68.67,68.73,68.61,68.67,20380.0,65.2469,65.3039,65.1899,65.2469,20380.0
2022-10-07 11:10:00,68.67,68.7,68.55,68.55,23945.0,65.2469,65.2754,65.1329,65.1329,23945.0
2022-10-07 11:15:00,68.56,68.56,68.33,68.34,15989.0,65.1424,65.1424,64.9239,64.9334,15989.0
2022-10-07 11:20:00,68.34,68.42,68.25,68.27,30009.0,64.9334,65.0094,64.8479,64.8669,30009.0
2022-10-07 11:25:00,68.28,68.52,68.25,68.5,34369.0,64.8764,65.1044,64.8479,65.0854,34369.0
2022-10-07 11:30:00,68.52,68.53,68.4,68.41,12954.0,65.1044,65.1139,64.9904,64.9999,12954.0
2022-10-07 11:35:00,68.41,68.52,68.39,68.47,12286.0,64.9999,65.1044,64.9809,65.0569,12286.0
2022-10-07 11:40:00,68.48,68.55,68.36,68.36,13400.0,65.0664,65.1329,64.9524,64.9524,13400.0
2022-10-07 11:45:00,68.35,68.37,68.21,68.29,20720.0,64.9429,64.9619,64.8099,64.8859,20720.0
2022-10-07 11:50:00,68.29,68.31,68.21,68.23,11343.0,64.8859,64.9049,64.8099,64.8289,11343.0
2022-10-07 11:55:00,68.22,68.3,68.22,68.29,11738.0,64.8194,64.8954,64.8194,64.8859,11738.0
2022-10-07 12:00:00,68.27,68.31,68.21,68.28,14636.0,64.8669,64.9049,64.8099,64.8764,14636.0
2022-10-07 12:05:00,68.28,68.33,68.26,68.32,10032.0,64.8764,64.9239,64.8574,64.9144,10032.0
2022-10-07 12:10:00,68.31,68.38,68.31,68.35,10445.0,64.9049,64.9714,64.9049,64.9429,10445.0
2022-10-07 12:15:00,68.33,68.34,68.19,68.19,13231.0,64.9239,64.9334,64.7909,64.7909,13231.0
2022-10-07 12:20:00,68.2,68.21,68.07,68.09,12188.0,64.8004,64.8099,64.6768,64.6958,12188.0
2022-10-07 12:25:00,68.08,68.13,68.05,68.09,10496.0,64.6863,64.7338,64.6578,64.6958,10496.0
2022-10-07 12:30:00,68.08,68.12,68.03,68.12,11316.0,64.6863,64.7243,64.6388,64.7243,11316.0
2022-10-07 12:35:00,68.12,68.13,68.06,68.09,12929.0,64.7243,64.7338,64.6673,64.6958,12929.0
2022-10-07 12:40:00,68.09,68.1,68.01,68.01,11584.0,64.6958,64.7053,64.6198,64.6198,11584.0
2022-10-07 12:45:00,68.01,68.02,67.97,68.01,12515.0,64.6198,64.6293,64.5818,64.6198,12515.0
2022-10-07 12:50:00,68.0,68.04,67.96,68.0,11379.0,64.6103,64.6483,64.5723,64.6103,11379.0
2022-10-07 12:55:00,68.0,68.02,67.98,67.99,10025.0,64.6103,64.6293,64.5913,64.6008,10025.0
2022-10-07 13:00:00,67.98,67.99,67.92,67.95,12594.0,64.5913,64.6008,64.5343,64.5628,12594.0
2022-10-07 13:05:00,67.95,67.96,67.82,67.83,10257.0,64.5628,64.5723,64.4393,64.4488,10257.0
2022-10-07 13:10:00,67.84,67.9,67.83,67.9,9751.0,64.4583,64.5153,64.4488,64.5153,9751.0
2022-10-07 13:15:00,67.89,67.96,67.87,67.93,9272.0,64.5058,64.5723,64.4868,64.5438,9272.0
2022-10-07 13:20:00,67.93,67.93,67.78,67.78,15249.0,64.5438,64.5438,64.4013,64.4013,15249.0
2022-10-07 13:25:00,67.77,67.89,67.77,67.88,8658.0,64.3918,64.5058,64.3918,64.4963,8658.0
2022-10-07 13:30:00,67.87,67.93,67.85,67.9,10320.0,64.4868,64.5438,64.4678,64.5153,10320.0
2022-10-07 13:35:00,67.9,67.98,67.84,67.98,14210.0,64.5153,64.5913,64.4583,64.5913,14210.0
2022-10-07 13:40:00,67.98,68.11,67.97,68.11,23442.0,64.5913,64.7148,64.5818,64.7148,23442.0
2022-10-07 13:45:00,68.11,68.16,68.11,68.14,12077.0,64.7148,64.7624,64.7148,64.7433,12077.0
2022-10-07 13:50:00,68.17,68.23,68.16,68.19,14040.0,64.7719,64.8289,64.7624,64.7909,14040.0
2022-10-07 13:55:00,68.19,68.23,68.12,68.15,14541.0,64.7909,64.8289,64.7243,64.7529,14541.0
2022-10-07 14:00:00,68.14,68.18,68.11,68.12,10020.0,64.7433,64.7814,64.7148,64.7243,10020.0
2022-10-07 14:05:00,68.11,68.13,68.05,68.06,9727.0,64.7148,64.7338,64.6578,64.6673,9727.0
2022-10-07 14:10:00,68.08,68.08,67.96,68.01,13308.0,64.6863,64.6863,64.5723,64.6198,13308.0
2022-10-07 14:15:00,68.01,68.04,67.93,67.94,9161.0,64.6198,64.6483,64.5438,64.5533,9161.0
2022-10-07 14:20:00,67.94,67.94,67.79,67.83,23894.0,64.5533,64.5533,64.4108,64.4488,23894.0
2022-10-07 14:25:00,67.83,67.91,67.82,67.91,8912.0,64.4488,64.5248,64.4393,64.5248,8912.0
2022-10-07 14:30:00,67.9,67.96,67.87,67.96,11054.0,64.5153,64.5723,64.4868,64.5723,11054.0
2022-10-07 14:35:00,67.98,68.08,67.97,68.02,10526.0,64.5913,64.6863,64.5818,64.6293,10526.0
2022-10-07 14:40:00,68.02,68.06,68.0,68.02,17675.0,64.6293,64.6673,64.6103,64.6293,17675.0
2022-10-07 14:45:00,68.02,68.03,67.97,68.02,13325.0,64.6293,64.6388,64.5818,64.6293,13325.0
2022-10-07 14:50:00,68.03,68.08,68.02,68.04,15055.0,64.6388,64.6863,64.6293,64.6483,15055.0
2022-10-07 14:55:00,68.06,68.07,67.97,68.0,12155.0,64.6673,64.6768,64.5818,64.6103,12155.0
2022-10-07 15:00:00,68.0,68.08,67.98,68.08,12840.0,64.6103,64.6863,64.5913,64.6863,12840.0
2022-10-07 15:05:00,68.06,68.07,67.98,67.98,14478.0,64.6673,64.6768,64.5913,64.5913,14478.0
2022-10-07 15:10:00,67.97,67.98,67.81,67.81,17347.0,64.5818,64.5913,64.4298,64.4298,17347.0
2022-10-07 15:15:00,67.8,67.83,67.76,67.76,16043.0,64.4203,64.4488,64.3823,64.3823,16043.0
2022-10-07 15:20:00,67.75,67.79,67.73,67.77,14456.0,64.3728,64.4108,64.3538,64.3918,14456.0
2022-10-07 15:25:00,67.76,67.87,67.74,67.87,69952.0,64.3823,64.4868,64.3633,64.4868,69952.0
2022-10-07 15:30:00,67.86,67.86,67.79,67.84,32265.0,64.4773,64.4773,64.4108,64.4583,32265.0
2022-10-07 15:35:00,67.84,67.96,67.82,67.96,42638.0,64.4583,64.5723,64.4393,64.5723,42638.0
2022-10-07 15:40:00,67.96,68.12,67.94,68.11,43834.0,64.5723,64.7243,64.5533,64.7148,43834.0
2022-10-07 15:45:00,68.12,68.13,67.94,67.95,49096.0,64.7243,64.7338,64.5533,64.5628,49096.0
2022-10-07 15:50:00,67.95,68.18,67.94,68.09,80803.0,64.5628,64.7814,64.5533,64.6958,80803.0
2022-10-07 15:55:00,68.09,68.28,68.07,68.22,151073.0,64.6958,64.8764,64.6768,64.8194,151073.0
2022-10-10 09:30:00,68.28,68.54,68.28,68.43,34028.0,64.8764,65.1234,64.8764,65.0189,34028.0
2022-10-10 09:35:00,68.47,68.6,68.44,68.57,10338.0,65.0569,65.1804,65.0284,65.1519,10338.0
2022-10-10 09:40:00,68.58,68.8,68.52,68.7,9162.0,65.1614,65.3704,65.1044,65.2754,9162.0
2022-10-10 09:45:00,68.7,68.84,68.68,68.7,10604.0,65.2754,65.4085,65.2564,65.2754,10604.0
2022-10-10 09:50:00,68.74,68.74,68.51,68.56,10901.0,65.3134,65.3134,65.0949,65.1424,10901.0
2022-10-10 09:55:00,68.53,68.59,68.51,68.53,8463.0,65.1139,65.1709,65.0949,65.1139,8463.0
2022-10-10 10:00:00,68.55,68.58,68.46,68.48,18841.0,65.1329,65.1614,65.0474,65.0664,18841.0
2022-10-10 10:05:00,68.49,68.63,68.44,68.59,17710.0,65.0759,65.2089,65.0284,65.1709,17710.0
2022-10-10 10:10:00,68.62,68.71,68.55,68.63,15409.0,65.1994,65.2849,65.1329,65.2089,15409.0
2022-10-10 10:15:00,68.63,68.72,68.61,68.61,13479.0,65.2089,65.2944,65.1899,65.1899,13479.0
2022-10-10 10:20:00,68.6,68.64,68.54,68.59,9256.0,65.1804,65.2184,65.1234,65.1709,9256.0
2022-10-10 10:25:00,68.6,68.71,68.57,68.7,23957.0,65.1804,65.2849,65.1519,65.2754,23957.0
2022-10-10 10:30:00,68.69,68.77,68.52,68.56,23323.0,65.2659,65.3419,65.1044,65.1424,23323.0
2022-10-10 10:35:00,68.56,68.64,68.35,68.36,12666.0,65.1424,65.2184,64.9429,64.9524,12666.0
2022-10-10 10:40:00,68.34,68.49,68.33,68.42,15406.0,64.9334,65.0759,64.9239,65.0094,15406.0
2022-10-10 10:45:00,68.43,68.5,68.41,68.48,12508.0,65.0189,65.0854,64.9999,65.0664,12508.0
2022-10-10 10:50:00,68.46,68.51,68.41,68.41,8812.0,65.0474,65.0949,64.9999,64.9999,8812.0
2022-10-10 10:55:00,68.4,68.43,68.33,68.39,7273.0,64.9904,65.0189,64.9239,64.9809,7273.0
2022-10-10 11:00:00,68.39,68.39,68.22,68.3,15345.0,64.9809,64.9809,64.8194,64.8954,15345.0
2022-10-10 11:05:00,68.28,68.41,68.27,68.4,6514.0,64.8764,64.9999,64.8669,64.9904,6514.0
2022-10-10 11:10:00,68.37,68.42,68.35,68.38,10025.0,64.9619,65.0094,64.9429,64.9714,10025.0
2022-10-10 11:15:00,68.37,68.42,68.37,68.41,8773.0,64.9619,65.0094,64.9619,64.9999,8773.0
2022-10-10 11:20:00,68.39,68.68,68.39,68.67,9006.0,64.9809,65.2564,64.9809,65.2469,9006.0
2022-10-10 11:25:00,68.68,68.68,68.43,68.48,9610.0,65.2564,65.2564,65.0189,65.0664,9610.0
2022-10-10 11:30:00,68.5,68.5,68.43,68.5,8592.0,65.0854,65.0854,65.0189,65.0854,8592.0
2022-10-10 11:35:00,68.49,68.49,68.43,68.44,6605.0,65.0759,65.0759,65.0189,65.0284,6605.0
2022-10-10 11:40:00,68.42,68.43,68.38,68.42,5368.0,65.0094,65.0189,64.9714,65.0094,5368.0
2022-10-10 11:45:00,68.43,68.58,68.42,68.55,12184.0,65.0189,65.1614,65.0094,65.1329,12184.0
2022-10-10 11:50:00,68.54,68.62,68.5,68.54,25595.0,65.1234,65.1994,65.0854,65.1234,25595.0
2022-10-10 11:55:00,68.56,68.62,68.51,68.51,12586.0,65.1424,65.1994,65.0949,65.0949,12586.0
2022-10-10 12:00:00,68.52,68.59,68.51,68.58,10065.0,65.1044,65.1709,65.0949,65.1614,10065.0
2022-10-10 12:05:00,68.57,68.62,68.49,68.5,18272.0,65.1519,65.1994,65.0759,65.0854,18272.0
2022-10-10 12:10:00,68.5,68.55,68.45,68.49,12078.0,65.0854,65.1329,65.0379,65.0759,12078.0
2022-10-10 12:15:00,68.49,68.52,68.44,68.44,15692.0,65.0759,65.1044,65.0284,65.0284,15692.0
2022-10-10 12:20:00,68.43,68.45,68.28,68.31,13481.0,65.0189,65.0379,64.8764,64.9049,13481.0
2022-10-10 12:25:00,68.32,68.32,68.25,68.26,8941.0,64.9144,64.9144,64.8479,64.8574,8941.0
2022-10-10 12:30:00,68.27,68.32,68.26,68.31,15278.0,64.8669,64.9144,64.8574,64.9049,15278.0
2022-10-10 12:35:00,68.32,68.35,68.28,68.33,48810.0,64.9144,64.9429,64.8764,64.9239,48810.0
2022-10-10 12:40:00,68.35,68.46,68.35,68.44,11401.0,64.9429,65.0474,64.9429,65.0284,11401.0
2022-10-10 12:45:00,68.43,68.45,68.41,68.41,6740.0,65.0189,65.0379,64.9999,64.9999,6740.0
2022-10-10 12:50:00,68.4,68.41,68.21,68.26,7582.0,64.9904,64.9999,64.8099,64.8574,7582.0
2022-10-10 12:55:00,68.23,68.26,68.22,68.23,7236.0,64.8289,64.8574,64.8194,64.8289,7236.0
2022-10-10 13:00:00,68.23,68.25,68.14,68.16,11408.0,64.8289,64.8479,64.7433,64.7624,11408.0
2022-10-10 13:05:00,68.16,68.23,68.16,68.22,5942.0,64.7624,64.8289,64.7624,64.8194,5942.0
2022-10-10 13:10:00,68.22,68.43,68.18,68.38,8829.0,64.8194,65.0189,64.7814,64.9714,8829.0
2022-10-10 13:15:00,68.39,68.42,68.25,68.28,10059.0,64.9809,65.0094,64.8479,64.8764,10059.0
2022-10-10 13:20:00,68.29,68.3,68.2,68.2,6560.0,64.8859,64.8954,64.8004,64.8004,6560.0
2022-10-10 13:25:00,68.19,68.25,68.18,68.23,6491.0,64.7909,64.8479,64.7814,64.8289,6491.0
2022-10-10 13:30:00,68.22,68.31,68.21,68.23,8410.0,64.8194,64.9049,64.8099,64.8289,8410.0
2022-10-10 13:35:00,68.25,68.27,68.23,68.26,7793.0,64.8479,64.8669,64.8289,64.8574,7793.0
2022-10-10 13:40:00,68.27,68.33,68.26,68.31,11889.0,64.8669,64.9239,64.8574,64.9049,11889.0
2022-10-10 13:45:00,68.32,68.6,68.32,68.54,13650.0,64.9144,65.1804,64.9144,65.1234,13650.0
2022-10-10 13:50:00,68.55,68.64,68.52,68.59,13210.0,65.1329,65.2184,65.1044,65.1709,13210.0
2022-10-10 13:55:00,68.59,68.61,68.5,68.51,10581.0,65.1709,65.1899,65.0854,65.0949,10581.0
2022-10-10 14:00:00,68.51,68.51,68.45,68.51,9358.0,65.0949,65.0949,65.0379,65.0949,9358.0
2022-10-10 14:05:00,68.51,68.51,68.4,68.44,10596.0,65.0949,65.0949,64.9904,65.0284,10596.0
2022-10-10 14:10:00,68.44,68.46,68.37,68.37,9346.0,65.0284,65.0474,64.9619,64.9619,9346.0
2022-10-10 14:15:00,68.38,68.41,68.37,68.41,8749.0,64.9714,64.9999,64.9619,64.9999,8749.0
2022-10-10 14:20:00,68.41,68.47,68.38,68.41,11181.0,64.9999,65.0569,64.9714,64.9999,11181.0
2022-10-10 14:25:00,68.41,68.47,68.4,68.45,7291.0,64.9999,65.0569,64.9904,65.0379,7291.0
2022-10-10 14:30:00,68.45,68.68,68.45,68.66,16708.0,65.0379,65.2564,65.0379,65.2374,16708.0
2022-10-10 14:35:00,68.66,68.75,68.65,68.72,32762.0,65.2374,65.3229,65.2279,65.2944,32762.0
2022-10-10 14:40:00,68.72,68.88,68.7,68.88,68163.0,65.2944,65.4465,65.2754,65.4465,68163.0
2022-10-10 14:45:00,68.88,68.88,68.69,68.72,26508.0,65.4465,65.4465,65.2659,65.2944,26508.0
2022-10-10 14:50:00,68.7,68.78,68.67,68.77,18958.0,65.2754,65.3514,65.2469,65.3419,18958.0
2022-10-10 14:55:00,68.76,68.83,68.75,68.78,21794.0,65.3324,65.399,65.3229,65.3514,21794.0
2022-10-10 15:00:00,68.77,68.83,68.75,68.8,27156.0,65.3419,65.399,65.3229,65.3704,27156.0
2022-10-10 15:05:00,68.8,68.94,68.76,68.9,28488.0,65.3704,65.5035,65.3324,65.4655,28488.0
2022-10-10 15:10:00,68.91,68.97,68.87,68.96,87382.0,65.475,65.532,65.437,65.5225,87382.0
2022-10-10 15:15:00,68.97,69.05,68.94,68.98,38405.0,65.532,65.608,65.5035,65.5415,38405.0
2022-10-10 15:20:00,69.0,69.01,68.9,68.94,17696.0,65.5605,65.57,65.4655,65.5035,17696.0
2022-10-10 15:25:00,68.95,68.95,68.71,68.78,16946.0,65.513,65.513,65.2849,65.3514,16946.0
2022-10-10 15:30:00,68.78,68.84,68.71,68.83,26704.0,65.3514,65.4085,65.2849,65.399,26704.0
2022-10-10 15:35:00,68.84,68.89,68.8,68.83,38060.0,65.4085,65.456,65.3704,65.399,38060.0
2022-10-10 15:40:00,68.85,68.89,68.78,68.8,25768.0,65.418,65.456,65.3514,65.3704,25768.0
2022-10-10 15:45:00,68.8,68.91,68.77,68.88,34737.0,65.3704,65.475,65.3419,65.4465,34737.0
2022-10-10 15:50:00,68.87,68.95,68.78,68.95,47914.0,65.437,65.513,65.3514,65.513,47914.0
2022-10-10 15:55:00,68.94,68.94,68.75,68.77,98350.0,65.5035,65.5035,65.3229,65.3419,98350.0
2022-10-11 09:30:00,69.0,69.02,68.6,68.61,65282.0,65.5605,65.5795,65.1804,65.1899,65282.0
2022-10-11 09:35:00,68.58,68.73,68.54,68.68,18014.0,65.1614,65.3039,65.1234,65.2564,18014.0
2022-10-11 09:40:00,68.67,68.72,68.57,68.65,19389.0,65.2469,65.2944,65.1519,65.2279,19389.0
2022-10-11 09:45:00,68.64,68.78,68.64,68.7,26399.0,65.2184,65.3514,65.2184,65.2754,26399.0
2022-10-11 09:50:00,68.7,68.79,68.47,68.58,20476.0,65.2754,65.3609,65.0569,65.1614,20476.0
2022-10-11 09:55:00,68.62,68.74,68.59,68.71,16188.0,65.1994,65.3134,65.1709,65.2849,16188.0
2022-10-11 10:00:00,68.7,68.88,68.64,68.85,29531.0,65.2754,65.4465,65.2184,65.418,29531.0
2022-10-11 10:05:00,68.88,69.14,68.83,69.12,54989.0,65.4465,65.6935,65.399,65.6745,54989.0
2022-10-11 10:10:00,69.11,69.25,69.04,69.25,16043.0,65.665,65.798,65.5985,65.798,16043.0
2022-10-11 10:15:00,69.24,69.38,69.19,69.37,26443.0,65.7885,65.9215,65.741,65.912,26443.0
2022-10-11 10:20:00,69.37,69.37,69.28,69.3,17521.0,65.912,65.912,65.8265,65.8455,17521.0
2022-10-11 10:25:00,69.3,69.49,69.26,69.33,13835.0,65.8455,66.0261,65.8075,65.874,13835.0
2022-10-11 10:30:00,69.34,69.38,69.28,69.33,12280.0,65.8835,65.9215,65.8265,65.874,12280.0
2022-10-11 10:35:00,69.32,69.55,69.29,69.52,14716.0,65.8645,66.0831,65.836,66.0546,14716.0
2022-10-11 10:40:00,69.52,69.81,69.49,69.8,79288.0,66.0546,66.3301,66.0261,66.3206,79288.0
2022-10-11 10:45:00,69.81,69.86,69.66,69.81,48900.0,66.3301,66.3776,66.1876,66.3301,48900.0
2022-10-11 10:50:00,69.82,69.96,69.82,69.88,22135.0,66.3396,66.4726,66.3396,66.3966,22135.0
2022-10-11 10:55:00,69.87,70.0,69.87,69.97,55547.0,66.3871,66.5106,66.3871,66.4821,55547.0
2022-10-11 11:00:00,69.98,70.39,69.98,70.28,55649.0,66.4916,66.8812,66.4916,66.7767,55649.0
2022-10-11 11:05:00,70.25,70.37,70.16,70.37,16781.0,66.7482,66.8622,66.6627,66.8622,16781.0
2022-10-11 11:10:00,70.37,70.57,70.36,70.57,14896.0,66.8622,67.0522,66.8527,67.0522,14896.0
2022-10-11 11:15:00,70.57,70.73,70.57,70.73,24601.0,67.0522,67.2042,67.0522,67.2042,24601.0
2022-10-11 11:20:00,70.72,70.86,70.72,70.82,18919.0,67.1947,67.3278,67.1947,67.2898,18919.0
2022-10-11 11:25:00,70.82,70.9,70.66,70.89,36127.0,67.2898,67.3658,67.1377,67.3563,36127.0
2022-10-11 11:30:00,70.9,71.0,70.85,70.86,38897.0,67.3658,67.4608,67.3183,67.3278,38897.0
2022-10-11 11:35:00,70.88,70.88,70.6,70.65,22160.0,67.3468,67.3468,67.0807,67.1282,22160.0
2022-10-11 11:40:00,70.67,70.88,70.64,70.88,22126.0,67.1472,67.3468,67.1187,67.3468,22126.0
2022-10-11 11:45:00,70.88,71.02,70.83,70.96,32293.0,67.3468,67.4798,67.2993,67.4228,32293.0
2022-10-11 11:50:00,70.94,70.99,70.72,70.8,25963.0,67.4038,67.4513,67.1947,67.2708,25963.0
2022-10-11 11:55:00,70.8,70.86,70.77,70.77,12655.0,67.2708,67.3278,67.2422,67.2422,12655.0
2022-10-11 12:00:00,70.76,70.79,70.56,70.57,19970.0,67.2327,67.2613,67.0427,67.0522,19970.0
2022-10-11 12:05:00,70.59,70.62,70.54,70.55,11377.0,67.0712,67.0997,67.0237,67.0332,11377.0
2022-10-11 12:10:00,70.56,70.6,70.53,70.56,15100.0,67.0427,67.0807,67.0142,67.0427,15100.0
2022-10-11 12:15:00,70.56,70.78,70.52,70.77,30733.0,67.0427,67.2518,67.0047,67.2422,30733.0
2022-10-11 12:20:00,70.77,70.91,70.76,70.91,26603.0,67.2422,67.3753,67.2327,67.3753,26603.0
2022-10-11 12:25:00,70.91,70.94,70.85,70.93,13766.0,67.3753,67.4038,67.3183,67.3943,13766.0
2022-10-11 12:30:00,70.94,71.04,70.94,70.98,10950.0,67.4038,67.4988,67.4038,67.4418,10950.0
2022-10-11 12:35:00,70.99,70.99,70.91,70.91,25680.0,67.4513,67.4513,67.3753,67.3753,25680.0
2022-10-11 12:40:00,70.92,71.05,70.91,71.02,23687.0,67.3848,67.5083,67.3753,67.4798,23687.0
2022-10-11 12:45:00,71.02,71.04,70.98,71.0,12801.0,67.4798,67.4988,67.4418,67.4608,12801.0
2022-10-11 12:50:00,71.01,71.12,71.01,71.06,12607.0,67.4703,67.5748,67.4703,67.5178,12607.0
2022-10-11 12:55:00,71.06,71.07,70.97,71.0,29021.0,67.5178,67.5273,67.4323,67.4608,29021.0
2022-10-11 13:00:00,70.98,70.99,70.9,70.9,10635.0,67.4418,67.4513,67.3658,67.3658,10635.0
2022-10-11 13:05:00,70.9,70.93,70.85,70.9,30046.0,67.3658,67.3943,67.3183,67.3658,30046.0
2022-10-11 13:10:00,70.89,70.91,70.78,70.78,21214.0,67.3563,67.3753,67.2518,67.2518,21214.0
2022-10-11 13:15:00,70.78,70.79,70.63,70.7,18841.0,67.2518,67.2613,67.1092,67.1757,18841.0
2022-10-11 13:20:00,70.71,70.83,70.71,70.83,7260.0,67.1852,67.2993,67.1852,67.2993,7260.0
2022-10-11 13:25:00,70.84,70.85,70.74,70.81,12834.0,67.3088,67.3183,67.2137,67.2803,12834.0
2022-10-11 13:30:00,70.84,70.85,70.71,70.81,12027.0,67.3088,67.3183,67.1852,67.2803,12027.0
2022-10-11 13:35:00,70.8,70.85,70.76,70.85,9916.0,67.2708,67.3183,67.2327,67.3183,9916.0
2022-10-11 13:40:00,70.86,70.93,70.85,70.87,9364.0,67.3278,67.3943,67.3183,67.3373,9364.0
2022-10-11 13:45:00,70.87,70.95,70.87,70.92,8639.0,67.3373,67.4133,67.3373,67.3848,8639.0
2022-10-11 13:50:00,70.92,70.96,70.85,70.85,13340.0,67.3848,67.4228,67.3183,67.3183,13340.0
2022-10-11 13:55:00,70.86,70.98,70.85,70.97,9793.0,67.3278,67.4418,67.3183,67.4323,9793.0
2022-10-11 14:00:00,70.95,71.08,70.94,71.08,21055.0,67.4133,67.5368,67.4038,67.5368,21055.0
2022-10-11 14:05:00,71.07,71.07,70.91,70.95,13941.0,67.5273,67.5273,67.3753,67.4133,13941.0
2022-10-11 14:10:00,70.95,70.98,70.84,70.97,25681.0,67.4133,67.4418,67.3088,67.4323,25681.0
2022-10-11 14:15:00,70.97,70.98,70.88,70.88,13813.0,67.4323,67.4418,67.3468,67.3468,13813.0
2022-10-11 14:20:00,70.87,70.93,70.75,70.9,44196.0,67.3373,67.3943,67.2232,67.3658,44196.0
2022-10-11 14:25:00,70.92,70.97,70.9,70.93,13003.0,67.3848,67.4323,67.3658,67.3943,13003.0
2022-10-11 14:30:00,70.94,71.05,70.94,71.04,13560.0,67.4038,67.5083,67.4038,67.4988,13560.0
2022-10-11 14:35:00,71.04,71.04,70.92,70.99,11666.0,67.4988,67.4988,67.3848,67.4513,11666.0
2022-10-11 14:40:00,70.98,71.03,70.86,70.88,19626.0,67.4418,67.4893,67.3278,67.3468,19626.0
2022-10-11 14:45:00,70.87,70.87,70.53,70.53,27354.0,67.3373,67.3373,67.0142,67.0142,27354.0
2022-10-11 14:50:00,70.53,70.59,70.33,70.33,50451.0,67.0142,67.0712,66.8242,66.8242,50451.0
2022-10-11 14:55:00,70.32,70.32,70.15,70.31,36746.0,66.8147,66.8147,66.6532,66.8052,36746.0
2022-10-11 15:00:00,70.29,70.38,70.25,70.34,28501.0,66.7862,66.8717,66.7482,66.8337,28501.0
2022-10-11 15:05:00,70.33,70.38,70.28,70.3,58831.0,66.8242,66.8717,66.7767,66.7957,58831.0
2022-10-11 15:10:00,70.27,70.3,69.91,70.11,48216.0,66.7672,66.7957,66.4251,66.6151,48216.0
2022-10-11 15:15:00,70.1,70.25,70.02,70.21,58027.0,66.6056,66.7482,66.5296,66.7102,58027.0
2022-10-11 15:20:00,70.19,70.34,70.17,70.33,47141.0,66.6912,66.8337,66.6722,66.8242,47141.0
2022-10-11 15:25:00,70.34,70.38,70.05,70.17,49548.0,66.8337,66.8717,66.5581,66.6722,49548.0
2022-10-11 15:30:00,70.17,70.33,70.17,70.22,31209.0,66.6722,66.8242,66.6722,66.7197,31209.0
2022-10-11 15:35:00,70.21,70.34,70.19,70.34,41872.0,66.7102,66.8337,66.6912,66.8337,41872.0
2022-10-11 15:40:00,70.33,70.35,70.21,70.35,40198.0,66.8242,66.8432,66.7102,66.8432,40198.0
2022-10-11 15:45:00,70.34,70.43,70.33,70.39,45347.0,66.8337,66.9192,66.8242,66.8812,45347.0
2022-10-11 15:50:00,70.38,70.43,70.22,70.42,70889.0,66.8717,66.9192,66.7197,66.9097,70889.0
2022-10-11 15:55:00,70.42,70.44,70.28,70.35,143246.0,66.9097,66.9287,66.7767,66.8432,143246.0
2022-10-12 09:30:00,70.09,70.09,67.97,68.98,184117.0,66.5961,66.5961,64.5818,65.5415,184117.0
2022-10-12 09:35:00,69.01,69.66,69.01,69.34,48139.0,65.57,66.1876,65.57,65.8835,48139.0
2022-10-12 09:40:00,69.34,69.37,69.12,69.17,26989.0,65.8835,65.912,65.6745,65.722,26989.0
2022-10-12 09:45:00,69.16,69.54,69.12,69.42,86486.0,65.7125,66.0736,65.6745,65.9595,86486.0
2022-10-12 09:50:00,69.49,69.77,69.49,69.6,42368.0,66.0261,66.2921,66.0261,66.1306,42368.0
2022-10-12 09:55:00,69.65,69.85,69.63,69.83,26004.0,66.1781,66.3681,66.1591,66.3491,26004.0
2022-10-12 10:00:00,69.85,70.12,69.73,70.12,28468.0,66.3681,66.6247,66.2541,66.6247,28468.0
2022-10-12 10:05:00,70.13,70.13,69.92,70.03,24771.0,66.6342,66.6342,66.4346,66.5391,24771.0
2022-10-12 10:10:00,70.06,70.25,70.02,70.2,21612.0,66.5676,66.7482,66.5296,66.7007,21612.0
2022-10-12 10:15:00,70.21,70.34,70.18,70.3,23596.0,66.7102,66.8337,66.6817,66.7957,23596.0
2022-10-12 10:20:00,70.29,70.38,70.19,70.28,27445.0,66.7862,66.8717,66.6912,66.7767,27445.0
2022-10-12 10:25:00,70.3,70.39,70.24,70.25,21114.0,66.7957,66.8812,66.7387,66.7482,21114.0
2022-10-12 10:30:00,70.27,70.4,70.23,70.36,19072.0,66.7672,66.8907,66.7292,66.8527,19072.0
2022-10-12 10:35:00,70.38,70.4,70.27,70.3,24161.0,66.8717,66.8907,66.7672,66.7957,24161.0
2022-10-12 10:40:00,70.28,70.29,70.17,70.18,23250.0,66.7767,66.7862,66.6722,66.6817,23250.0
2022-10-12 10:45:00,70.19,70.21,70.06,70.12,29130.0,66.6912,66.7102,66.5676,66.6247,29130.0
2022-10-12 10:50:00,70.12,70.16,70.08,70.14,21719.0,66.6247,66.6627,66.5866,66.6437,21719.0
2022-10-12 10:55:00,70.12,70.13,69.94,69.94,22044.0,66.6247,66.6342,66.4536,66.4536,22044.0
2022-10-12 11:00:00,69.94,70.0,69.85,69.95,26851.0,66.4536,66.5106,66.3681,66.4631,26851.0
2022-10-12 11:05:00,69.93,69.93,69.7,69.75,23983.0,66.4441,66.4441,66.2256,66.2731,23983.0
2022-10-12 11:10:00,69.7,69.73,69.52,69.53,24253.0,66.2256,66.2541,66.0546,66.0641,24253.0
2022-10-12 11:15:00,69.53,69.59,69.5,69.53,23939.0,66.0641,66.1211,66.0356,66.0641,23939.0
2022-10-12 11:20:00,69.51,69.59,69.41,69.47,23064.0,66.0451,66.1211,65.95,66.0071,23064.0
2022-10-12 11:25:00,69.47,69.59,69.44,69.53,17907.0,66.0071,66.1211,65.9785,66.0641,17907.0
2022-10-12 11:30:00,69.53,69.54,69.37,69.37,24560.0,66.0641,66.0736,65.912,65.912,24560.0
2022-10-12 11:35:00,69.38,69.68,69.38,69.62,20356.0,65.9215,66.2066,65.9215,66.1496,20356.0
2022-10-12 11:40:00,69.63,69.74,69.59,69.72,16014.0,66.1591,66.2636,66.1211,66.2446,16014.0
2022-10-12 11:45:00,69.74,69.77,69.55,69.64,25523.0,66.2636,66.2921,66.0831,66.1686,25523.0
2022-10-12 11:50:00,69.66,69.68,69.51,69.63,18531.0,66.1876,66.2066,66.0451,66.1591,18531.0
2022-10-12 11:55:00,69.63,69.63,69.53,69.6,23324.0,66.1591,66.1591,66.0641,66.1306,23324.0
2022-10-12 12:00:00,69.62,69.68,69.6,69.66,8955.0,66.1496,66.2066,66.1306,66.1876,8955.0
2022-10-12 12:05:00,69.67,69.79,69.64,69.73,18407.0,66.1971,66.3111,66.1686,66.2541,18407.0
2022-10-12 12:10:00,69.73,69.73,69.43,69.43,18587.0,66.2541,66.2541,65.969,65.969,18587.0
2022-10-12 12:15:00,69.42,69.42,69.37,69.4,18155.0,65.9595,65.9595,65.912,65.9405,18155.0
2022-10-12 12:20:00,69.41,69.42,69.35,69.39,15346.0,65.95,65.9595,65.893,65.931,15346.0
2022-10-12 12:25:00,69.37,69.39,69.27,69.29,26781.0,65.912,65.931,65.817,65.836,26781.0
2022-10-12 12:30:00,69.28,69.3,69.2,69.27,8592.0,65.8265,65.8455,65.7505,65.817,8592.0
2022-10-12 12:35:00,69.27,69.27,69.04,69.04,19459.0,65.817,65.817,65.5985,65.5985,19459.0
2022-10-12 12:40:00,69.04,69.1,69.04,69.09,13919.0,65.5985,65.6555,65.5985,65.646,13919.0
2022-10-12 12:45:00,69.1,69.21,69.1,69.14,11004.0,65.6555,65.76,65.6555,65.6935,11004.0
2022-10-12 12:50:00,69.14,69.16,69.12,69.12,8206.0,65.6935,65.7125,65.6745,65.6745,8206.0
2022-10-12 12:55:00,69.13,69.17,69.11,69.11,20277.0,65.684,65.722,65.665,65.665,20277.0
2022-10-12 13:00:00,69.12,69.16,69.07,69.11,19784.0,65.6745,65.7125,65.627,65.665,19784.0
2022-10-12 13:05:00,69.11,69.16,69.11,69.13,13996.0,65.665,65.7125,65.665,65.684,13996.0
2022-10-12 13:10:00,69.13,69.14,69.1,69.12,11860.0,65.684,65.6935,65.6555,65.6745,11860.0
2022-10-12 13:15:00,69.12,69.12,68.92,68.92,26615.0,65.6745,65.6745,65.4845,65.4845,26615.0
2022-10-12 13:20:00,68.91,68.96,68.9,68.94,10900.0,65.475,65.5225,65.4655,65.5035,10900.0
2022-10-12 13:25:00,68.93,69.06,68.93,69.04,14954.0,65.494,65.6175,65.494,65.5985,14954.0
2022-10-12 13:30:00,69.04,69.07,69.01,69.02,20890.0,65.5985,65.627,65.57,65.5795,20890.0
2022-10-12 13:35:00,69.01,69.01,68.75,68.75,91550.0,65.57,65.57,65.3229,65.3229,91550.0
2022-10-12 13:40:00,68.76,68.77,68.6,68.65,27329.0,65.3324,65.3419,65.1804,65.2279,27329.0
2022-10-12 13:45:00,68.65,68.77,68.62,68.69,32776.0,65.2279,65.3419,65.1994,65.2659,32776.0
2022-10-12 13:50:00,68.68,68.72,68.46,68.48,25575.0,65.2564,65.2944,65.0474,65.0664,25575.0
2022-10-12 13:55:00,68.46,68.53,68.44,68.53,29573.0,65.0474,65.1139,65.0284,65.1139,29573.0
2022-10-12 14:00:00,68.54,68.65,68.42,68.45,44310.0,65.1234,65.2279,65.0094,65.0379,44310.0
2022-10-12 14:05:00,68.46,68.56,68.41,68.46,50978.0,65.0474,65.1424,64.9999,65.0474,50978.0
2022-10-12 14:10:00,68.44,68.49,68.32,68.45,18976.0,65.0284,65.0759,64.9144,65.0379,18976.0
2022-10-12 14:15:00,68.47,68.48,68.24,68.25,21963.0,65.0569,65.0664,64.8384,64.8479,21963.0
2022-10-12 14:20:00,68.24,68.26,68.1,68.11,38728.0,64.8384,64.8574,64.7053,64.7148,38728.0
2022-10-12 14:25:00,68.1,68.25,68.07,68.16,20590.0,64.7053,64.8479,64.6768,64.7624,20590.0
2022-10-12 14:30:00,68.16,68.34,68.03,68.31,40410.0,64.7624,64.9334,64.6388,64.9049,40410.0
2022-10-12 14:35:00,68.32,68.4,68.32,68.38,22733.0,64.9144,64.9904,64.9144,64.9714,22733.0
2022-10-12 14:40:00,68.39,68.41,68.38,68.4,23993.0,64.9809,64.9999,64.9714,64.9904,23993.0
2022-10-12 14:45:00,68.4,68.41,68.26,68.28,47623.0,64.9904,64.9999,64.8574,64.8764,47623.0
2022-10-12 14:50:00,68.27,68.34,68.26,68.3,19019.0,64.8669,64.9334,64.8574,64.8954,19019.0
2022-10-12 14:55:00,68.3,68.32,68.1,68.1,35710.0,64.8954,64.9144,64.7053,64.7053,35710.0
2022-10-12 15:00:00,68.11,68.25,68.07,68.15,37050.0,64.7148,64.8479,64.6768,64.7529,37050.0
2022-10-12 15:05:00,68.16,68.34,68.14,68.34,25456.0,64.7624,64.9334,64.7433,64.9334,25456.0
2022-10-12 15:10:00,68.35,68.37,68.28,68.34,25467.0,64.9429,64.9619,64.8764,64.9334,25467.0
2022-10-12 15:15:00,68.33,68.37,68.25,68.35,25441.0,64.9239,64.9619,64.8479,64.9429,25441.0
2022-10-12 15:20:00,68.35,68.36,68.11,68.19,47060.0,64.9429,64.9524,64.7148,64.7909,47060.0
2022-10-12 15:25:00,68.18,68.38,68.16,68.29,42001.0,64.7814,64.9714,64.7624,64.8859,42001.0
2022-10-12 15:30:00,68.28,68.43,68.2,68.42,54192.0,64.8764,65.0189,64.8004,65.0094,54192.0
2022-10-12 15:35:00,68.42,68.43,68.35,68.39,44982.0,65.0094,65.0189,64.9429,64.9809,44982.0
2022-10-12 15:40:00,68.39,68.58,68.34,68.57,43228.0,64.9809,65.1614,64.9334,65.1519,43228.0
2022-10-12 15:45:00,68.56,68.56,68.31,68.33,63150.0,65.1424,65.1424,64.9049,64.9239,63150.0
2022-10-12 15:50:00,68.3,68.31,68.09,68.12,87227.0,64.8954,64.9049,64.6958,64.7243,87227.0
2022-10-12 15:55:00,68.11,68.11,67.86,67.86,226593.0,64.7148,64.7148,64.4773,64.4773,226593.0
2022-10-13 09:30:00,67.18,67.49,66.92,67.38,62998.0,63.8312,64.1258,63.5842,64.0212,62998.0
2022-10-13 09:35:00,67.43,67.59,67.31,67.42,14957.0,64.0687,64.2208,63.9547,64.0592,14957.0
2022-10-13 09:40:00,67.46,67.62,67.34,67.52,19522.0,64.0972,64.2493,63.9832,64.1543,19522.0
2022-10-13 09:45:00,67.51,67.87,67.42,67.69,22417.0,64.1448,64.4868,64.0592,64.3158,22417.0
2022-10-13 09:50:00,67.69,68.06,67.61,67.95,27453.0,64.3158,64.6673,64.2398,64.5628,27453.0
2022-10-13 09:55:00,67.95,68.14,67.84,68.13,16958.0,64.5628,64.7433,64.4583,64.7338,16958.0
2022-10-13 10:00:00,68.16,68.3,67.99,68.3,27868.0,64.7624,64.8954,64.6008,64.8954,27868.0
2022-10-13 10:05:00,68.29,68.47,68.21,68.29,35232.0,64.8859,65.0569,64.8099,64.8859,35232.0
2022-10-13 10:10:00,68.26,68.42,68.22,68.42,17292.0,64.8574,65.0094,64.8194,65.0094,17292.0
2022-10-13 10:15:00,68.43,68.45,68.26,68.28,20072.0,65.0189,65.0379,64.8574,64.8764,20072.0
2022-10-13 10:20:00,68.34,68.37,68.17,68.17,16698.0,64.9334,64.9619,64.7719,64.7719,16698.0
2022-10-13 10:25:00,68.17,68.19,68.0,68.08,15931.0,64.7719,64.7909,64.6103,64.6863,15931.0
2022-10-13 10:30:00,68.08,68.19,67.98,68.0,18743.0,64.6863,64.7909,64.5913,64.6103,18743.0
2022-10-13 10:35:00,67.99,68.01,67.82,67.89,22489.0,64.6008,64.6198,64.4393,64.5058,22489.0
2022-10-13 10:40:00,67.87,68.05,67.85,67.94,15732.0,64.4868,64.6578,64.4678,64.5533,15732.0
2022-10-13 10:45:00,67.95,68.06,67.95,68.03,12681.0,64.5628,64.6673,64.5628,64.6388,12681.0
2022-10-13 10:50:00,68.03,68.1,67.98,68.07,19200.0,64.6388,64.7053,64.5913,64.6768,19200.0
2022-10-13 10:55:00,68.05,68.2,68.04,68.16,12896.0,64.6578,64.8004,64.6483,64.7624,12896.0
2022-10-13 11:00:00,68.2,68.33,68.18,68.33,11331.0,64.8004,64.9239,64.7814,64.9239,11331.0
2022-10-13 11:05:00,68.35,68.59,68.33,68.55,22946.0,64.9429,65.1709,64.9239,65.1329,22946.0
2022-10-13 11:10:00,68.53,68.57,68.35,68.43,17149.0,65.1139,65.1519,64.9429,65.0189,17149.0
2022-10-13 11:15:00,68.42,68.88,68.39,68.79,17301.0,65.0094,65.4465,64.9809,65.3609,17301.0
2022-10-13 11:20:00,68.84,69.3,68.69,68.75,23487.0,65.4085,65.8455,65.2659,65.3229,23487.0
2022-10-13 11:25:00,68.75,68.84,68.68,68.81,8626.0,65.3229,65.4085,65.2564,65.38,8626.0
2022-10-13 11:30:00,68.82,69.0,68.74,69.0,6968.0,65.3895,65.5605,65.3134,65.5605,6968.0
2022-10-13 11:35:00,69.02,69.28,68.97,69.15,39851.0,65.5795,65.8265,65.532,65.703,39851.0
2022-10-13 11:40:00,69.17,69.26,69.0,69.06,109638.0,65.722,65.8075,65.5605,65.6175,109638.0
2022-10-13 11:45:00,69.09,69.12,68.95,69.0,13840.0,65.646,65.6745,65.513,65.5605,13840.0
2022-10-13 11:50:00,69.0,69.04,68.95,68.95,12978.0,65.5605,65.5985,65.513,65.513,12978.0
2022-10-13 11:55:00,68.95,68.99,68.76,68.83,40286.0,65.513,65.551,65.3324,65.399,40286.0
2022-10-13 12:00:00,68.84,69.0,68.84,68.99,18534.0,65.4085,65.5605,65.4085,65.551,18534.0
2022-10-13 12:05:00,68.97,68.98,68.77,68.77,18663.0,65.532,65.5415,65.3419,65.3419,18663.0
2022-10-13 12:10:00,68.79,68.79,68.56,68.56,20927.0,65.3609,65.3609,65.1424,65.1424,20927.0
2022-10-13 12:15:00,68.58,68.62,68.47,68.48,23062.0,65.1614,65.1994,65.0569,65.0664,23062.0
2022-10-13 12:20:00,68.47,68.56,68.42,68.48,14148.0,65.0569,65.1424,65.0094,65.0664,14148.0
2022-10-13 12:25:00,68.48,68.5,68.39,68.45,11664.0,65.0664,65.0854,64.9809,65.0379,11664.0
2022-10-13 12:30:00,68.47,68.51,68.43,68.48,23619.0,65.0569,65.0949,65.0189,65.0664,23619.0
2022-10-13 12:35:00,68.5,68.5,68.29,68.38,20356.0,65.0854,65.0854,64.8859,64.9714,20356.0
2022-10-13 12:40:00,68.38,68.53,68.35,68.5,21915.0,64.9714,65.1139,64.9429,65.0854,21915.0
2022-10-13 12:45:00,68.5,68.58,68.45,68.56,24032.0,65.0854,65.1614,65.0379,65.1424,24032.0
2022-10-13 12:50:00,68.54,68.61,68.48,68.59,30062.0,65.1234,65.1899,65.0664,65.1709,30062.0
2022-10-13 12:55:00,68.59,68.74,68.58,68.7,15661.0,65.1709,65.3134,65.1614,65.2754,15661.0
2022-10-13 13:00:00,68.69,68.77,68.68,68.74,19916.0,65.2659,65.3419,65.2564,65.3134,19916.0
2022-10-13 13:05:00,68.75,68.75,68.65,68.65,18314.0,65.3229,65.3229,65.2279,65.2279,18314.0
2022-10-13 13:10:00,68.65,68.72,68.65,68.67,11233.0,65.2279,65.2944,65.2279,65.2469,11233.0
2022-10-13 13:15:00,68.66,68.7,68.6,68.7,18330.0,65.2374,65.2754,65.1804,65.2754,18330.0
2022-10-13 13:20:00,68.7,68.91,68.7,68.9,57918.0,65.2754,65.475,65.2754,65.4655,57918.0
2022-10-13 13:25:00,68.89,68.99,68.79,68.88,83038.0,65.456,65.551,65.3609,65.4465,83038.0
2022-10-13 13:30:00,68.89,69.02,68.89,69.01,18001.0,65.456,65.5795,65.456,65.57,18001.0
2022-10-13 13:35:00,69.0,69.0,68.8,68.87,25783.0,65.5605,65.5605,65.3704,65.437,25783.0
2022-10-13 13:40:00,68.86,68.89,68.68,68.68,12380.0,65.4275,65.456,65.2564,65.2564,12380.0
2022-10-13 13:45:00,68.68,68.7,68.62,68.64,12911.0,65.2564,65.2754,65.1994,65.2184,12911.0
2022-10-13 13:50:00,68.64,68.64,68.51,68.59,20006.0,65.2184,65.2184,65.0949,65.1709,20006.0
2022-10-13 13:55:00,68.61,68.61,68.51,68.61,21772.0,65.1899,65.1899,65.0949,65.1899,21772.0
2022-10-13 14:00:00,68.59,68.66,68.55,68.66,19256.0,65.1709,65.2374,65.1329,65.2374,19256.0
2022-10-13 14:05:00,68.65,68.69,68.56,68.58,24859.0,65.2279,65.2659,65.1424,65.1614,24859.0
2022-10-13 14:10:00,68.58,68.6,68.44,68.45,31675.0,65.1614,65.1804,65.0284,65.0379,31675.0
2022-10-13 14:15:00,68.45,68.46,68.37,68.39,24100.0,65.0379,65.0474,64.9619,64.9809,24100.0
2022-10-13 14:20:00,68.39,68.39,68.27,68.35,21544.0,64.9809,64.9809,64.8669,64.9429,21544.0
2022-10-13 14:25:00,68.34,68.34,68.27,68.32,16966.0,64.9334,64.9334,64.8669,64.9144,16966.0
2022-10-13 14:30:00,68.31,68.49,68.31,68.49,17095.0,64.9049,65.0759,64.9049,65.0759,17095.0
2022-10-13 14:35:00,68.52,68.62,68.5,68.62,19558.0,65.1044,65.1994,65.0854,65.1994,19558.0
2022-10-13 14:40:00,68.63,68.78,68.57,68.74,19263.0,65.2089,65.3514,65.1519,65.3134,19263.0
2022-10-13 14:45:00,68.73,68.8,68.69,68.75,21767.0,65.3039,65.3704,65.2659,65.3229,21767.0
2022-10-13 14:50:00,68.74,68.94,68.71,68.91,15511.0,65.3134,65.5035,65.2849,65.475,15511.0
2022-10-13 14:55:00,68.95,69.02,68.93,68.94,14530.0,65.513,65.5795,65.494,65.5035,14530.0
2022-10-13 15:00:00,68.92,68.93,68.83,68.93,27822.0,65.4845,65.494,65.399,65.494,27822.0
2022-10-13 15:05:00,68.92,68.97,68.88,68.9,29065.0,65.4845,65.532,65.4465,65.4655,29065.0
2022-10-13 15:10:00,68.9,68.91,68.79,68.79,14026.0,65.4655,65.475,65.3609,65.3609,14026.0
2022-10-13 15:15:00,68.79,68.81,68.71,68.71,13925.0,65.3609,65.38,65.2849,65.2849,13925.0
2022-10-13 15:20:00,68.7,68.78,68.68,68.69,16683.0,65.2754,65.3514,65.2564,65.2659,16683.0
2022-10-13 15:25:00,68.71,68.71,68.62,68.69,19810.0,65.2849,65.2849,65.1994,65.2659,19810.0
2022-10-13 15:30:00,68.68,68.79,68.67,68.73,27507.0,65.2564,65.3609,65.2469,65.3039,27507.0
2022-10-13 15:35:00,68.73,68.83,68.66,68.81,29201.0,65.3039,65.399,65.2374,65.38,29201.0
2022-10-13 15:40:00,68.81,68.81,68.71,68.81,39212.0,65.38,65.38,65.2849,65.38,39212.0
2022-10-13 15:45:00,68.8,68.9,68.77,68.84,39869.0,65.3704,65.4655,65.3419,65.4085,39869.0
2022-10-13 15:50:00,68.83,68.93,68.7,68.87,80405.0,65.399,65.494,65.2754,65.437,80405.0
2022-10-13 15:55:00,68.88,68.91,68.77,68.85,165838.0,65.4465,65.475,65.3419,65.418,165838.0
2022-10-14 09:30:00,69.36,69.56,69.18,69.18,41100.0,65.9025,66.0926,65.7315,65.7315,41100.0
2022-10-14 09:35:00,69.25,69.71,69.21,69.71,15404.0,65.798,66.2351,65.76,66.2351,15404.0
2022-10-14 09:40:00,69.68,69.68,69.32,69.42,18263.0,66.2066,66.2066,65.8645,65.9595,18263.0
2022-10-14 09:45:00,69.46,69.46,69.26,69.36,14767.0,65.9976,65.9976,65.8075,65.9025,14767.0
2022-10-14 09:50:00,69.38,69.42,68.94,69.0,8448.0,65.9215,65.9595,65.5035,65.5605,8448.0
2022-10-14 09:55:00,69.04,69.23,69.04,69.22,7029.0,65.5985,65.779,65.5985,65.7695,7029.0
2022-10-14 10:00:00,69.21,69.22,68.59,68.98,15023.0,65.76,65.7695,65.1709,65.5415,15023.0
2022-10-14 10:05:00,68.98,69.02,68.79,68.84,12731.0,65.5415,65.5795,65.3609,65.4085,12731.0
2022-10-14 10:10:00,68.86,68.93,68.48,68.5,18770.0,65.4275,65.494,65.0664,65.0854,18770.0
2022-10-14 10:15:00,68.48,68.6,68.47,68.56,11407.0,65.0664,65.1804,65.0569,65.1424,11407.0
2022-10-14 10:20:00,68.55,68.56,68.33,68.34,12874.0,65.1329,65.1424,64.9239,64.9334,12874.0
2022-10-14 10:25:00,68.32,68.42,68.28,68.37,10193.0,64.9144,65.0094,64.8764,64.9619,10193.0
2022-10-14 10:30:00,68.38,68.66,68.33,68.62,15472.0,64.9714,65.2374,64.9239,65.1994,15472.0
2022-10-14 10:35:00,68.66,68.69,68.56,68.66,12008.0,65.2374,65.2659,65.1424,65.2374,12008.0
2022-10-14 10:40:00,68.67,68.77,68.49,68.5,12424.0,65.2469,65.3419,65.0759,65.0854,12424.0
2022-10-14 10:45:00,68.51,68.58,68.42,68.46,14211.0,65.0949,65.1614,65.0094,65.0474,14211.0
2022-10-14 10:50:00,68.44,68.65,68.4,68.59,13673.0,65.0284,65.2279,64.9904,65.1709,13673.0
2022-10-14 10:55:00,68.58,68.69,68.55,68.63,11263.0,65.1614,65.2659,65.1329,65.2089,11263.0
2022-10-14 11:00:00,68.63,68.73,68.61,68.67,9915.0,65.2089,65.3039,65.1899,65.2469,9915.0
2022-10-14 11:05:00,68.69,68.74,68.63,68.65,15696.0,65.2659,65.3134,65.2089,65.2279,15696.0
2022-10-14 11:10:00,68.64,68.64,68.54,68.59,8001.0,65.2184,65.2184,65.1234,65.1709,8001.0
2022-10-14 11:15:00,68.59,68.61,68.46,68.51,10557.0,65.1709,65.1899,65.0474,65.0949,10557.0
2022-10-14 11:20:00,68.51,68.62,68.49,68.56,6266.0,65.0949,65.1994,65.0759,65.1424,6266.0
2022-10-14 11:25:00,68.57,68.69,68.57,68.69,7862.0,65.1519,65.2659,65.1519,65.2659,7862.0
2022-10-14 11:30:00,68.7,68.7,68.43,68.43,16919.0,65.2754,65.2754,65.0189,65.0189,16919.0
2022-10-14 11:35:00,68.42,68.48,68.33,68.48,18413.0,65.0094,65.0664,64.9239,65.0664,18413.0
2022-10-14 11:40:00,68.49,68.55,68.37,68.38,62322.0,65.0759,65.1329,64.9619,64.9714,62322.0
2022-10-14 11:45:00,68.36,68.37,68.19,68.28,14598.0,64.9524,64.9619,64.7909,64.8764,14598.0
2022-10-14 11:50:00,68.3,68.35,68.22,68.3,10245.0,64.8954,64.9429,64.8194,64.8954,10245.0
2022-10-14 11:55:00,68.3,68.4,68.29,68.29,22256.0,64.8954,64.9904,64.8859,64.8859,22256.0
2022-10-14 12:00:00,68.29,68.4,68.23,68.37,23067.0,64.8859,64.9904,64.8289,64.9619,23067.0
2022-10-14 12:05:00,68.34,68.34,68.16,68.16,13658.0,64.9334,64.9334,64.7624,64.7624,13658.0
2022-10-14 12:10:00,68.19,68.2,68.0,68.0,7289.0,64.7909,64.8004,64.6103,64.6103,7289.0
2022-10-14 12:15:00,67.98,68.0,67.89,67.89,6650.0,64.5913,64.6103,64.5058,64.5058,6650.0
2022-10-14 12:20:00,67.88,67.88,67.79,67.85,7708.0,64.4963,64.4963,64.4108,64.4678,7708.0
2022-10-14 12:25:00,67.87,67.87,67.68,67.74,9894.0,64.4868,64.4868,64.3063,64.3633,9894.0
2022-10-14 12:30:00,67.74,67.78,67.68,67.68,13946.0,64.3633,64.4013,64.3063,64.3063,13946.0
2022-10-14 12:35:00,67.68,67.88,67.68,67.87,11899.0,64.3063,64.4963,64.3063,64.4868,11899.0
2022-10-14 12:40:00,67.87,68.05,67.84,68.04,6787.0,64.4868,64.6578,64.4583,64.6483,6787.0
2022-10-14 12:45:00,68.03,68.03,67.88,67.88,15836.0,64.6388,64.6388,64.4963,64.4963,15836.0
2022-10-14 12:50:00,67.88,67.88,67.77,67.77,13032.0,64.4963,64.4963,64.3918,64.3918,13032.0
2022-10-14 12:55:00,67.78,67.8,67.74,67.79,10762.0,64.4013,64.4203,64.3633,64.4108,10762.0
2022-10-14 13:00:00,67.79,67.97,67.73,67.97,18989.0,64.4108,64.5818,64.3538,64.5818,18989.0
2022-10-14 13:05:00,67.95,67.96,67.83,67.95,10381.0,64.5628,64.5723,64.4488,64.5628,10381.0
2022-10-14 13:10:00,67.97,68.15,67.95,68.04,16449.0,64.5818,64.7529,64.5628,64.6483,16449.0
2022-10-14 13:15:00,68.04,68.12,67.99,68.08,6743.0,64.6483,64.7243,64.6008,64.6863,6743.0
2022-10-14 13:20:00,68.06,68.06,67.89,68.03,7121.0,64.6673,64.6673,64.5058,64.6388,7121.0
2022-10-14 13:25:00,68.0,68.03,67.94,68.02,9404.0,64.6103,64.6388,64.5533,64.6293,9404.0
2022-10-14 13:30:00,67.98,68.03,67.98,68.02,12303.0,64.5913,64.6388,64.5913,64.6293,12303.0
2022-10-14 13:35:00,68.04,68.11,67.95,68.07,12019.0,64.6483,64.7148,64.5628,64.6768,12019.0
2022-10-14 13:40:00,68.09,68.15,68.04,68.1,8423.0,64.6958,64.7529,64.6483,64.7053,8423.0
2022-10-14 13:45:00,68.1,68.18,68.08,68.1,57792.0,64.7053,64.7814,64.6863,64.7053,57792.0
2022-10-14 13:50:00,68.09,68.09,68.0,68.04,10196.0,64.6958,64.6958,64.6103,64.6483,10196.0
2022-10-14 13:55:00,68.03,68.14,68.03,68.14,7886.0,64.6388,64.7433,64.6388,64.7433,7886.0
2022-10-14 14:00:00,68.14,68.15,68.08,68.15,7992.0,64.7433,64.7529,64.6863,64.7529,7992.0
2022-10-14 14:05:00,68.17,68.25,68.14,68.23,8608.0,64.7719,64.8479,64.7433,64.8289,8608.0
2022-10-14 14:10:00,68.21,68.25,68.16,68.19,12157.0,64.8099,64.8479,64.7624,64.7909,12157.0
2022-10-14 14:15:00,68.19,68.25,68.17,68.25,16037.0,64.7909,64.8479,64.7719,64.8479,16037.0
2022-10-14 14:20:00,68.24,68.26,68.19,68.21,11254.0,64.8384,64.8574,64.7909,64.8099,11254.0
2022-10-14 14:25:00,68.2,68.22,68.07,68.13,12745.0,64.8004,64.8194,64.6768,64.7338,12745.0
2022-10-14 14:30:00,68.11,68.14,68.08,68.09,8124.0,64.7148,64.7433,64.6863,64.6958,8124.0
2022-10-14 14:35:00,68.09,68.21,68.09,68.2,9091.0,64.6958,64.8099,64.6958,64.8004,9091.0
2022-10-14 14:40:00,68.2,68.24,68.11,68.23,11542.0,64.8004,64.8384,64.7148,64.8289,11542.0
2022-10-14 14:45:00,68.22,68.3,68.19,68.3,14544.0,64.8194,64.8954,64.7909,64.8954,14544.0
2022-10-14 14:50:00,68.29,68.29,68.24,68.25,8351.0,64.8859,64.8859,64.8384,64.8479,8351.0
2022-10-14 14:55:00,68.25,68.33,68.24,68.31,13433.0,64.8479,64.9239,64.8384,64.9049,13433.0
2022-10-14 15:00:00,68.31,68.43,68.31,68.4,14178.0,64.9049,65.0189,64.9049,64.9904,14178.0
2022-10-14 15:05:00,68.4,68.43,68.31,68.31,12788.0,64.9904,65.0189,64.9049,64.9049,12788.0
2022-10-14 15:10:00,68.31,68.34,68.26,68.3,14259.0,64.9049,64.9334,64.8574,64.8954,14259.0
2022-10-14 15:15:00,68.29,68.29,68.19,68.26,16133.0,64.8859,64.8859,64.7909,64.8574,16133.0
2022-10-14 15:20:00,68.26,68.47,68.22,68.46,10464.0,64.8574,65.0569,64.8194,65.0474,10464.0
2022-10-14 15:25:00,68.45,68.61,68.42,68.59,14776.0,65.0379,65.1899,65.0094,65.1709,14776.0
2022-10-14 15:30:00,68.58,68.61,68.41,68.45,27704.0,65.1614,65.1899,64.9999,65.0379,27704.0
2022-10-14 15:35:00,68.45,68.47,68.21,68.26,16470.0,65.0379,65.0569,64.8099,64.8574,16470.0
2022-10-14 15:40:00,68.26,68.28,68.16,68.22,19853.0,64.8574,64.8764,64.7624,64.8194,19853.0
2022-10-14 15:45:00,68.21,68.29,68.14,68.28,36017.0,64.8099,64.8859,64.7433,64.8764,36017.0
2022-10-14 15:50:00,68.27,68.32,68.13,68.2,40850.0,64.8669,64.9144,64.7338,64.8004,40850.0
2022-10-14 15:55:00,68.2,68.21,67.99,68.14,141658.0,64.8004,64.8099,64.6008,64.7433,141658.0
2022-10-17 09:30:00,69.01,69.2,68.72,69.07,43870.0,65.57,65.7505,65.2944,65.627,43870.0
2022-10-17 09:35:00,69.04,69.12,68.98,69.1,5000.0,65.5985,65.6745,65.5415,65.6555,5000.0
2022-10-17 09:40:00,69.12,69.19,68.96,68.99,9159.0,65.6745,65.741,65.5225,65.551,9159.0
2022-10-17 09:45:00,68.96,69.07,68.91,69.07,12915.0,65.5225,65.627,65.475,65.627,12915.0
2022-10-17 09:50:00,69.09,69.19,69.02,69.08,5851.0,65.646,65.741,65.5795,65.6365,5851.0
2022-10-17 09:55:00,69.07,69.15,68.9,68.9,20644.0,65.627,65.703,65.4655,65.4655,20644.0
2022-10-17 10:00:00,68.94,69.04,68.87,68.92,11157.0,65.5035,65.5985,65.437,65.4845,11157.0
2022-10-17 10:05:00,68.93,69.15,68.89,69.07,12709.0,65.494,65.703,65.456,65.627,12709.0
2022-10-17 10:10:00,69.1,69.35,69.08,69.35,8243.0,65.6555,65.893,65.6365,65.893,8243.0
2022-10-17 10:15:00,69.34,69.38,69.28,69.34,10894.0,65.8835,65.9215,65.8265,65.8835,10894.0
2022-10-17 10:20:00,69.35,69.37,69.24,69.24,8939.0,65.893,65.912,65.7885,65.7885,8939.0
2022-10-17 10:25:00,69.22,69.25,69.17,69.2,8442.0,65.7695,65.798,65.722,65.7505,8442.0
2022-10-17 10:30:00,69.18,69.23,69.13,69.21,10627.0,65.7315,65.779,65.684,65.76,10627.0
2022-10-17 10:35:00,69.22,69.26,69.2,69.22,6836.0,65.7695,65.8075,65.7505,65.7695,6836.0
2022-10-17 10:40:00,69.2,69.21,69.02,69.02,6689.0,65.7505,65.76,65.5795,65.5795,6689.0
2022-10-17 10:45:00,69.0,69.02,68.81,68.83,14367.0,65.5605,65.5795,65.38,65.399,14367.0
2022-10-17 10:50:00,68.82,68.84,68.54,68.61,17655.0,65.3895,65.4085,65.1234,65.1899,17655.0
2022-10-17 10:55:00,68.61,68.73,68.61,68.72,11328.0,65.1899,65.3039,65.1899,65.2944,11328.0
2022-10-17 11:00:00,68.73,68.79,68.72,68.73,7781.0,65.3039,65.3609,65.2944,65.3039,7781.0
2022-10-17 11:05:00,68.71,68.73,68.58,68.58,11953.0,65.2849,65.3039,65.1614,65.1614,11953.0
2022-10-17 11:10:00,68.56,68.61,68.46,68.46,11721.0,65.1424,65.1899,65.0474,65.0474,11721.0
2022-10-17 11:15:00,68.44,68.44,68.28,68.3,56830.0,65.0284,65.0284,64.8764,64.8954,56830.0
2022-10-17 11:20:00,68.3,68.47,68.3,68.47,12745.0,64.8954,65.0569,64.8954,65.0569,12745.0
2022-10-17 11:25:00,68.56,68.6,68.45,68.53,15123.0,65.1424,65.1804,65.0379,65.1139,15123.0
2022-10-17 11:30:00,68.54,68.54,68.44,68.52,12777.0,65.1234,65.1234,65.0284,65.1044,12777.0
2022-10-17 11:35:00,68.5,68.51,68.42,68.42,21768.0,65.0854,65.0949,65.0094,65.0094,21768.0
2022-10-17 11:40:00,68.42,68.44,68.34,68.34,12623.0,65.0094,65.0284,64.9334,64.9334,12623.0
2022-10-17 11:45:00,68.33,68.35,68.3,68.3,14439.0,64.9239,64.9429,64.8954,64.8954,14439.0
2022-10-17 11:50:00,68.32,68.46,68.31,68.45,16397.0,64.9144,65.0474,64.9049,65.0379,16397.0
2022-10-17 11:55:00,68.44,68.45,68.3,68.44,19262.0,65.0284,65.0379,64.8954,65.0284,19262.0
2022-10-17 12:00:00,68.46,68.56,68.45,68.54,17567.0,65.0474,65.1424,65.0379,65.1234,17567.0
2022-10-17 12:05:00,68.54,68.69,68.54,68.69,14900.0,65.1234,65.2659,65.1234,65.2659,14900.0
2022-10-17 12:10:00,68.69,68.7,68.63,68.66,10070.0,65.2659,65.2754,65.2089,65.2374,10070.0
2022-10-17 12:15:00,68.65,68.68,68.53,68.54,10953.0,65.2279,65.2564,65.1139,65.1234,10953.0
2022-10-17 12:20:00,68.53,68.54,68.38,68.47,17201.0,65.1139,65.1234,64.9714,65.0569,17201.0
2022-10-17 12:25:00,68.47,68.52,68.46,68.47,9853.0,65.0569,65.1044,65.0474,65.0569,9853.0
2022-10-17 12:30:00,68.47,68.47,68.39,68.42,11360.0,65.0569,65.0569,64.9809,65.0094,11360.0
2022-10-17 12:35:00,68.42,68.42,68.31,68.31,12069.0,65.0094,65.0094,64.9049,64.9049,12069.0
2022-10-17 12:40:00,68.33,68.35,68.17,68.21,20080.0,64.9239,64.9429,64.7719,64.8099,20080.0
2022-10-17 12:45:00,68.22,68.3,68.18,68.28,11323.0,64.8194,64.8954,64.7814,64.8764,11323.0
2022-10-17 12:50:00,68.28,68.3,68.27,68.28,8326.0,64.8764,64.8954,64.8669,64.8764,8326.0
2022-10-17 12:55:00,68.29,68.3,68.15,68.19,12588.0,64.8859,64.8954,64.7529,64.7909,12588.0
2022-10-17 13:00:00,68.19,68.21,68.1,68.19,12308.0,64.7909,64.8099,64.7053,64.7909,12308.0
2022-10-17 13:05:00,68.2,68.27,68.2,68.26,5965.0,64.8004,64.8669,64.8004,64.8574,5965.0
2022-10-17 13:10:00,68.26,68.26,68.21,68.23,12421.0,64.8574,64.8574,64.8099,64.8289,12421.0
2022-10-17 13:15:00,68.23,68.27,68.21,68.23,8615.0,64.8289,64.8669,64.8099,64.8289,8615.0
2022-10-17 13:20:00,68.23,68.34,68.23,68.34,9806.0,64.8289,64.9334,64.8289,64.9334,9806.0
2022-10-17 13:25:00,68.32,68.4,68.31,68.4,10152.0,64.9144,64.9904,64.9049,64.9904,10152.0
2022-10-17 13:30:00,68.41,68.45,68.39,68.39,8899.0,64.9999,65.0379,64.9809,64.9809,8899.0
2022-10-17 13:35:00,68.39,68.42,68.37,68.41,12232.0,64.9809,65.0094,64.9619,64.9999,12232.0
2022-10-17 13:40:00,68.42,68.49,68.33,68.34,17737.0,65.0094,65.0759,64.9239,64.9334,17737.0
2022-10-17 13:45:00,68.33,68.35,68.29,68.33,11506.0,64.9239,64.9429,64.8859,64.9239,11506.0
2022-10-17 13:50:00,68.33,68.41,68.3,68.4,9064.0,64.9239,64.9999,64.8954,64.9904,9064.0
2022-10-17 13:55:00,68.39,68.45,68.37,68.45,7753.0,64.9809,65.0379,64.9619,65.0379,7753.0
2022-10-17 14:00:00,68.45,68.51,68.44,68.46,9335.0,65.0379,65.0949,65.0284,65.0474,9335.0
2022-10-17 14:05:00,68.47,68.48,68.44,68.46,12963.0,65.0569,65.0664,65.0284,65.0474,12963.0
2022-10-17 14:10:00,68.46,68.46,68.29,68.29,10928.0,65.0474,65.0474,64.8859,64.8859,10928.0
2022-10-17 14:15:00,68.29,68.3,68.22,68.26,15872.0,64.8859,64.8954,64.8194,64.8574,15872.0
2022-10-17 14:20:00,68.28,68.36,68.28,68.36,10280.0,64.8764,64.9524,64.8764,64.9524,10280.0
2022-10-17 14:25:00,68.36,68.4,68.33,68.35,11214.0,64.9524,64.9904,64.9239,64.9429,11214.0
2022-10-17 14:30:00,68.34,68.35,68.24,68.28,16682.0,64.9334,64.9429,64.8384,64.8764,16682.0
2022-10-17 14:35:00,68.29,68.36,68.26,68.36,8658.0,64.8859,64.9524,64.8574,64.9524,8658.0
2022-10-17 14:40:00,68.36,68.38,68.36,68.37,5904.0,64.9524,64.9714,64.9524,64.9619,5904.0
2022-10-17 14:45:00,68.37,68.38,68.28,68.3,15203.0,64.9619,64.9714,64.8764,64.8954,15203.0
2022-10-17 14:50:00,68.31,68.31,68.2,68.22,12702.0,64.9049,64.9049,64.8004,64.8194,12702.0
2022-10-17 14:55:00,68.21,68.25,68.21,68.22,11771.0,64.8099,64.8479,64.8099,64.8194,11771.0
2022-10-17 15:00:00,68.22,68.25,68.11,68.16,23410.0,64.8194,64.8479,64.7148,64.7624,23410.0
2022-10-17 15:05:00,68.16,68.2,68.01,68.06,31805.0,64.7624,64.8004,64.6198,64.6673,31805.0
2022-10-17 15:10:00,68.06,68.16,68.05,68.13,17326.0,64.6673,64.7624,64.6578,64.7338,17326.0
2022-10-17 15:15:00,68.14,68.23,68.13,68.2,18465.0,64.7433,64.8289,64.7338,64.8004,18465.0
2022-10-17 15:20:00,68.2,68.21,68.12,68.18,13675.0,64.8004,64.8099,64.7243,64.7814,13675.0
2022-10-17 15:25:00,68.18,68.24,68.16,68.21,15338.0,64.7814,64.8384,64.7624,64.8099,15338.0
2022-10-17 15:30:00,68.21,68.38,68.19,68.28,25816.0,64.8099,64.9714,64.7909,64.8764,25816.0
2022-10-17 15:35:00,68.29,68.37,68.27,68.27,18072.0,64.8859,64.9619,64.8669,64.8669,18072.0
2022-10-17 15:40:00,68.27,68.45,68.25,68.42,26766.0,64.8669,65.0379,64.8479,65.0094,26766.0
2022-10-17 15:45:00,68.42,68.43,68.32,68.4,42224.0,65.0094,65.0189,64.9144,64.9904,42224.0
2022-10-17 15:50:00,68.41,68.47,68.31,68.4,56094.0,64.9999,65.0569,64.9049,64.9904,56094.0
2022-10-17 15:55:00,68.4,68.4,68.09,68.24,233772.0,64.9904,64.9904,64.6958,64.8384,233772.0
2022-10-18 09:30:00,69.18,69.89,69.1,69.82,49929.0,65.7315,66.4061,65.6555,66.3396,49929.0
2022-10-18 09:35:00,69.88,70.21,69.87,70.08,22314.0,66.3966,66.7102,66.3871,66.5866,22314.0
2022-10-18 09:40:00,70.12,70.49,70.0,70.39,45370.0,66.6247,66.9762,66.5106,66.8812,45370.0
2022-10-18 09:45:00,70.34,70.34,69.9,70.09,41634.0,66.8337,66.8337,66.4156,66.5961,41634.0
2022-10-18 09:50:00,70.08,70.08,69.68,69.69,30163.0,66.5866,66.5866,66.2066,66.2161,30163.0
2022-10-18 09:55:00,69.68,69.88,69.58,69.75,20805.0,66.2066,66.3966,66.1116,66.2731,20805.0
2022-10-18 10:00:00,69.78,70.14,69.76,70.14,19754.0,66.3016,66.6437,66.2826,66.6437,19754.0
2022-10-18 10:05:00,70.11,70.32,70.11,70.26,24222.0,66.6151,66.8147,66.6151,66.7577,24222.0
2022-10-18 10:10:00,70.24,70.38,70.22,70.31,13696.0,66.7387,66.8717,66.7197,66.8052,13696.0
2022-10-18 10:15:00,70.32,70.34,70.18,70.33,15836.0,66.8147,66.8337,66.6817,66.8242,15836.0
2022-10-18 10:20:00,70.33,70.38,70.07,70.07,19698.0,66.8242,66.8717,66.5771,66.5771,19698.0
2022-10-18 10:25:00,70.07,70.07,69.81,69.87,17600.0,66.5771,66.5771,66.3301,66.3871,17600.0
2022-10-18 10:30:00,69.89,70.13,69.85,70.12,12521.0,66.4061,66.6342,66.3681,66.6247,12521.0
2022-10-18 10:35:00,70.12,70.18,69.91,69.92,18797.0,66.6247,66.6817,66.4251,66.4346,18797.0
2022-10-18 10:40:00,69.92,70.2,69.92,70.2,19258.0,66.4346,66.7007,66.4346,66.7007,19258.0
2022-10-18 10:45:00,70.19,70.19,70.06,70.1,12822.0,66.6912,66.6912,66.5676,66.6056,12822.0
2022-10-18 10:50:00,70.1,70.11,70.0,70.01,10579.0,66.6056,66.6151,66.5106,66.5201,10579.0
2022-10-18 10:55:00,70.02,70.08,69.95,69.99,7924.0,66.5296,66.5866,66.4631,66.5011,7924.0
2022-10-18 11:00:00,69.99,69.99,69.9,69.96,15039.0,66.5011,66.5011,66.4156,66.4726,15039.0
2022-10-18 11:05:00,69.98,69.98,69.72,69.72,9175.0,66.4916,66.4916,66.2446,66.2446,9175.0
2022-10-18 11:10:00,69.72,69.77,69.58,69.63,10622.0,66.2446,66.2921,66.1116,66.1591,10622.0
2022-10-18 11:15:00,69.6,69.64,69.56,69.58,9121.0,66.1306,66.1686,66.0926,66.1116,9121.0
2022-10-18 11:20:00,69.58,69.59,69.39,69.39,12065.0,66.1116,66.1211,65.931,65.931,12065.0
2022-10-18 11:25:00,69.4,69.51,69.39,69.47,6119.0,65.9405,66.0451,65.931,66.0071,6119.0
2022-10-18 11:30:00,69.48,69.49,69.35,69.36,7115.0,66.0166,66.0261,65.893,65.9025,7115.0
2022-10-18 11:35:00,69.36,69.5,69.32,69.5,14789.0,65.9025,66.0356,65.8645,66.0356,14789.0
2022-10-18 11:40:00,69.52,69.59,69.49,69.56,10933.0,66.0546,66.1211,66.0261,66.0926,10933.0
2022-10-18 11:45:00,69.55,69.67,69.55,69.67,8789.0,66.0831,66.1971,66.0831,66.1971,8789.0
2022-10-18 11:50:00,69.67,69.73,69.65,69.72,9698.0,66.1971,66.2541,66.1781,66.2446,9698.0
2022-10-18 11:55:00,69.72,69.76,69.64,69.76,9662.0,66.2446,66.2826,66.1686,66.2826,9662.0
2022-10-18 12:00:00,69.76,69.88,69.76,69.86,15730.0,66.2826,66.3966,66.2826,66.3776,15730.0
2022-10-18 12:05:00,69.86,70.1,69.85,70.1,10975.0,66.3776,66.6056,66.3681,66.6056,10975.0
2022-10-18 12:10:00,70.08,70.11,70.07,70.09,5527.0,66.5866,66.6151,66.5771,66.5961,5527.0
2022-10-18 12:15:00,70.1,70.11,70.04,70.08,8867.0,66.6056,66.6151,66.5486,66.5866,8867.0
2022-10-18 12:20:00,70.07,70.08,69.97,70.01,10433.0,66.5771,66.5866,66.4821,66.5201,10433.0
2022-10-18 12:25:00,70.0,70.01,69.97,70.01,6178.0,66.5106,66.5201,66.4821,66.5201,6178.0
2022-10-18 12:30:00,70.0,70.06,69.98,70.06,11506.0,66.5106,66.5676,66.4916,66.5676,11506.0
2022-10-18 12:35:00,70.06,70.18,70.04,70.15,11596.0,66.5676,66.6817,66.5486,66.6532,11596.0
2022-10-18 12:40:00,70.17,70.18,70.07,70.08,13881.0,66.6722,66.6817,66.5771,66.5866,13881.0
2022-10-18 12:45:00,70.06,70.06,69.97,70.04,12416.0,66.5676,66.5676,66.4821,66.5486,12416.0
2022-10-18 12:50:00,70.02,70.14,70.02,70.14,8145.0,66.5296,66.6437,66.5296,66.6437,8145.0
2022-10-18 12:55:00,70.14,70.16,70.02,70.06,23865.0,66.6437,66.6627,66.5296,66.5676,23865.0
2022-10-18 13:00:00,70.06,70.07,69.88,69.94,11534.0,66.5676,66.5771,66.3966,66.4536,11534.0
2022-10-18 13:05:00,69.96,70.07,69.95,70.04,5552.0,66.4726,66.5771,66.4631,66.5486,5552.0
2022-10-18 13:10:00,70.06,70.31,70.04,70.3,16692.0,66.5676,66.8052,66.5486,66.7957,16692.0
2022-10-18 13:15:00,70.29,70.29,70.08,70.13,17126.0,66.7862,66.7862,66.5866,66.6342,17126.0
2022-10-18 13:20:00,70.14,70.21,70.13,70.2,4876.0,66.6437,66.7102,66.6342,66.7007,4876.0
2022-10-18 13:25:00,70.22,70.43,70.21,70.41,11359.0,66.7197,66.9192,66.7102,66.9002,11359.0
2022-10-18 13:30:00,70.39,70.41,70.3,70.4,17456.0,66.8812,66.9002,66.7957,66.8907,17456.0
2022-10-18 13:35:00,70.42,70.42,70.35,70.36,8722.0,66.9097,66.9097,66.8432,66.8527,8722.0
2022-10-18 13:40:00,70.36,70.37,70.31,70.33,10095.0,66.8527,66.8622,66.8052,66.8242,10095.0
2022-10-18 13:45:00,70.31,70.4,70.29,70.39,13998.0,66.8052,66.8907,66.7862,66.8812,13998.0
2022-10-18 13:50:00,70.39,70.41,70.35,70.4,10393.0,66.8812,66.9002,66.8432,66.8907,10393.0
2022-10-18 13:55:00,70.4,70.5,70.39,70.48,16990.0,66.8907,66.9857,66.8812,66.9667,16990.0
2022-10-18 14:00:00,70.48,70.66,70.48,70.49,33821.0,66.9667,67.1377,66.9667,66.9762,33821.0
2022-10-18 14:05:00,70.49,70.53,70.45,70.5,18935.0,66.9762,67.0142,66.9382,66.9857,18935.0
2022-10-18 14:10:00,70.51,70.55,70.5,70.52,11501.0,66.9952,67.0332,66.9857,67.0047,11501.0
2022-10-18 14:15:00,70.49,70.52,70.43,70.5,10912.0,66.9762,67.0047,66.9192,66.9857,10912.0
2022-10-18 14:20:00,70.48,70.59,70.47,70.59,9459.0,66.9667,67.0712,66.9572,67.0712,9459.0
2022-10-18 14:25:00,70.59,70.63,70.56,70.6,20197.0,67.0712,67.1092,67.0427,67.0807,20197.0
2022-10-18 14:30:00,70.62,70.68,70.5,70.55,20318.0,67.0997,67.1567,66.9857,67.0332,20318.0
2022-10-18 14:35:00,70.56,70.58,70.38,70.43,12847.0,67.0427,67.0617,66.8717,66.9192,12847.0
2022-10-18 14:40:00,70.44,70.5,70.35,70.36,9179.0,66.9287,66.9857,66.8432,66.8527,9179.0
2022-10-18 14:45:00,70.37,70.42,70.31,70.38,13149.0,66.8622,66.9097,66.8052,66.8717,13149.0
2022-10-18 14:50:00,70.38,70.46,70.35,70.46,11106.0,66.8717,66.9477,66.8432,66.9477,11106.0
2022-10-18 14:55:00,70.46,70.53,70.4,70.5,12580.0,66.9477,67.0142,66.8907,66.9857,12580.0
2022-10-18 15:00:00,70.51,70.6,70.41,70.44,40133.0,66.9952,67.0807,66.9002,66.9287,40133.0
2022-10-18 15:05:00,70.43,70.46,70.34,70.36,53080.0,66.9192,66.9477,66.8337,66.8527,53080.0
2022-10-18 15:10:00,70.37,70.42,70.35,70.37,16387.0,66.8622,66.9097,66.8432,66.8622,16387.0
2022-10-18 15:15:00,70.38,70.38,70.27,70.31,14699.0,66.8717,66.8717,66.7672,66.8052,14699.0
2022-10-18 15:20:00,70.31,70.41,70.29,70.4,16274.0,66.8052,66.9002,66.7862,66.8907,16274.0
2022-10-18 15:25:00,70.39,70.39,70.28,70.36,22985.0,66.8812,66.8812,66.7767,66.8527,22985.0
2022-10-18 15:30:00,70.34,70.55,70.33,70.52,25814.0,66.8337,67.0332,66.8242,67.0047,25814.0
2022-10-18 15:35:00,70.52,70.59,70.5,70.56,31989.0,67.0047,67.0712,66.9857,67.0427,31989.0
2022-10-18 15:40:00,70.56,70.61,70.52,70.54,25433.0,67.0427,67.0902,67.0047,67.0237,25433.0
2022-10-18 15:45:00,70.54,70.55,70.47,70.54,32363.0,67.0237,67.0332,66.9572,67.0237,32363.0
2022-10-18 15:50:00,70.54,70.61,70.47,70.55,50155.0,67.0237,67.0902,66.9572,67.0332,50155.0
2022-10-18 15:55:00,70.56,70.68,70.46,70.67,173119.0,67.0427,67.1567,66.9477,67.1472,173119.0
2022-10-19 09:30:00,70.74,71.07,70.5,71.01,39438.0,67.2137,67.5273,66.9857,67.4703,39438.0
2022-10-19 09:35:00,71.01,71.06,71.0,71.05,10947.0,67.4703,67.5178,67.4608,67.5083,10947.0
2022-10-19 09:40:00,71.04,71.27,70.98,71.27,22270.0,67.4988,67.7173,67.4418,67.7173,22270.0
2022-10-19 09:45:00,71.27,71.3,70.99,70.99,20946.0,67.7173,67.7458,67.4513,67.4513,20946.0
2022-10-19 09:50:00,71.02,71.05,70.91,71.0,16239.0,67.4798,67.5083,67.3753,67.4608,16239.0
2022-10-19 09:55:00,70.98,71.04,70.87,70.97,14299.0,67.4418,67.4988,67.3373,67.4323,14299.0
2022-10-19 10:00:00,70.95,71.1,70.94,71.06,13067.0,67.4133,67.5558,67.4038,67.5178,13067.0
2022-10-19 10:05:00,71.06,71.36,71.04,71.24,49034.0,67.5178,67.8028,67.4988,67.6888,49034.0
2022-10-19 10:10:00,71.25,71.45,71.14,71.43,24243.0,67.6983,67.8884,67.5938,67.8693,24243.0
2022-10-19 10:15:00,71.45,71.59,71.45,71.48,18106.0,67.8884,68.0214,67.8884,67.9169,18106.0
2022-10-19 10:20:00,71.49,71.71,71.48,71.61,14628.0,67.9264,68.1354,67.9169,68.0404,14628.0
2022-10-19 10:25:00,71.63,71.73,71.56,71.62,11741.0,68.0594,68.1544,67.9929,68.0499,11741.0
2022-10-19 10:30:00,71.63,71.71,71.6,71.65,9002.0,68.0594,68.1354,68.0309,68.0784,9002.0
2022-10-19 10:35:00,71.64,71.9,71.62,71.86,16100.0,68.0689,68.3159,68.0499,68.2779,16100.0
2022-10-19 10:40:00,71.85,71.85,71.67,71.74,12118.0,68.2684,68.2684,68.0974,68.1639,12118.0
2022-10-19 10:45:00,71.73,71.73,71.58,71.58,8602.0,68.1544,68.1544,68.0119,68.0119,8602.0
2022-10-19 10:50:00,71.62,71.62,71.47,71.48,18987.0,68.0499,68.0499,67.9074,67.9169,18987.0
2022-10-19 10:55:00,71.47,71.47,71.37,71.45,7651.0,67.9074,67.9074,67.8123,67.8884,7651.0
2022-10-19 11:00:00,71.43,71.47,71.39,71.44,10629.0,67.8693,67.9074,67.8313,67.8789,10629.0
2022-10-19 11:05:00,71.43,71.45,71.38,71.42,14996.0,67.8693,67.8884,67.8218,67.8598,14996.0
2022-10-19 11:10:00,71.42,71.56,71.42,71.55,11084.0,67.8598,67.9929,67.8598,67.9834,11084.0
2022-10-19 11:15:00,71.53,71.53,71.33,71.41,19150.0,67.9644,67.9644,67.7743,67.8503,19150.0
2022-10-19 11:20:00,71.43,71.43,71.28,71.28,7313.0,67.8693,67.8693,67.7268,67.7268,7313.0
2022-10-19 11:25:00,71.27,71.29,71.2,71.22,8603.0,67.7173,67.7363,67.6508,67.6698,8603.0
2022-10-19 11:30:00,71.21,71.21,71.1,71.12,10000.0,67.6603,67.6603,67.5558,67.5748,10000.0
2022-10-19 11:35:00,71.1,71.19,71.03,71.18,9234.0,67.5558,67.6413,67.4893,67.6318,9234.0
2022-10-19 11:40:00,71.17,71.19,71.16,71.16,3993.0,67.6223,67.6413,67.6128,67.6128,3993.0
2022-10-19 11:45:00,71.18,71.19,71.1,71.14,7852.0,67.6318,67.6413,67.5558,67.5938,7852.0
2022-10-19 11:50:00,71.16,71.19,71.08,71.15,9451.0,67.6128,67.6413,67.5368,67.6033,9451.0
2022-10-19 11:55:00,71.15,71.15,70.92,70.92,8214.0,67.6033,67.6033,67.3848,67.3848,8214.0
2022-10-19 12:00:00,70.92,70.93,70.77,70.77,17138.0,67.3848,67.3943,67.2422,67.2422,17138.0
2022-10-19 12:05:00,70.77,70.77,70.57,70.57,9610.0,67.2422,67.2422,67.0522,67.0522,9610.0
2022-10-19 12:10:00,70.58,70.66,70.54,70.63,8422.0,67.0617,67.1377,67.0237,67.1092,8422.0
2022-10-19 12:15:00,70.63,70.66,70.54,70.64,20629.0,67.1092,67.1377,67.0237,67.1187,20629.0
2022-10-19 12:20:00,70.62,70.63,70.58,70.62,6540.0,67.0997,67.1092,67.0617,67.0997,6540.0
2022-10-19 12:25:00,70.62,70.64,70.51,70.62,11509.0,67.0997,67.1187,66.9952,67.0997,11509.0
2022-10-19 12:30:00,70.65,70.77,70.64,70.77,5652.0,67.1282,67.2422,67.1187,67.2422,5652.0
2022-10-19 12:35:00,70.79,70.84,70.77,70.81,6078.0,67.2613,67.3088,67.2422,67.2803,6078.0
2022-10-19 12:40:00,70.82,70.82,70.73,70.77,7108.0,67.2898,67.2898,67.2042,67.2422,7108.0
2022-10-19 12:45:00,70.76,70.76,70.59,70.61,8081.0,67.2327,67.2327,67.0712,67.0902,8081.0
2022-10-19 12:50:00,70.62,70.69,70.62,70.67,3272.0,67.0997,67.1662,67.0997,67.1472,3272.0
2022-10-19 12:55:00,70.67,70.67,70.55,70.55,6206.0,67.1472,67.1472,67.0332,67.0332,6206.0
2022-10-19 13:00:00,70.54,70.66,70.33,70.33,17171.0,67.0237,67.1377,66.8242,66.8242,17171.0
2022-10-19 13:05:00,70.36,70.44,70.29,70.39,6058.0,66.8527,66.9287,66.7862,66.8812,6058.0
2022-10-19 13:10:00,70.4,70.45,70.37,70.37,6563.0,66.8907,66.9382,66.8622,66.8622,6563.0
2022-10-19 13:15:00,70.38,70.44,70.37,70.44,7021.0,66.8717,66.9287,66.8622,66.9287,7021.0
2022-10-19 13:20:00,70.43,70.57,70.43,70.51,5476.0,66.9192,67.0522,66.9192,66.9952,5476.0
2022-10-19 13:25:00,70.52,70.65,70.5,70.52,10058.0,67.0047,67.1282,66.9857,67.0047,10058.0
2022-10-19 13:30:00,70.52,70.54,70.49,70.49,8609.0,67.0047,67.0237,66.9762,66.9762,8609.0
2022-10-19 13:35:00,70.49,70.51,70.44,70.46,8499.0,66.9762,66.9952,66.9287,66.9477,8499.0
2022-10-19 13:40:00,70.45,70.48,70.41,70.43,5115.0,66.9382,66.9667,66.9002,66.9192,5115.0
2022-10-19 13:45:00,70.44,70.45,70.3,70.33,16656.0,66.9287,66.9382,66.7957,66.8242,16656.0
2022-10-19 13:50:00,70.33,70.44,70.31,70.44,8484.0,66.8242,66.9287,66.8052,66.9287,8484.0
2022-10-19 13:55:00,70.43,70.56,70.4,70.56,3628.0,66.9192,67.0427,66.8907,67.0427,3628.0
2022-10-19 14:00:00,70.55,70.65,70.5,70.61,9560.0,67.0332,67.1282,66.9857,67.0902,9560.0
2022-10-19 14:05:00,70.62,70.69,70.6,70.67,7544.0,67.0997,67.1662,67.0807,67.1472,7544.0
2022-10-19 14:10:00,70.64,70.76,70.63,70.76,8455.0,67.1187,67.2327,67.1092,67.2327,8455.0
2022-10-19 14:15:00,70.79,70.84,70.77,70.78,7617.0,67.2613,67.3088,67.2422,67.2518,7617.0
2022-10-19 14:20:00,70.78,70.78,70.7,70.72,11065.0,67.2518,67.2518,67.1757,67.1947,11065.0
2022-10-19 14:25:00,70.72,70.73,70.58,70.69,15311.0,67.1947,67.2042,67.0617,67.1662,15311.0
2022-10-19 14:30:00,70.69,70.71,70.64,70.68,5325.0,67.1662,67.1852,67.1187,67.1567,5325.0
2022-10-19 14:35:00,70.67,70.68,70.6,70.6,7190.0,67.1472,67.1567,67.0807,67.0807,7190.0
2022-10-19 14:40:00,70.6,70.61,70.47,70.47,19017.0,67.0807,67.0902,66.9572,66.9572,19017.0
2022-10-19 14:45:00,70.49,70.55,70.49,70.52,7719.0,66.9762,67.0332,66.9762,67.0047,7719.0
2022-10-19 14:50:00,70.52,70.55,70.5,70.53,6194.0,67.0047,67.0332,66.9857,67.0142,6194.0
2022-10-19 14:55:00,70.53,70.58,70.49,70.57,7139.0,67.0142,67.0617,66.9762,67.0522,7139.0
2022-10-19 15:00:00,70.58,70.63,70.55,70.57,10212.0,67.0617,67.1092,67.0332,67.0522,10212.0
2022-10-19 15:05:00,70.58,70.73,70.57,70.71,8797.0,67.0617,67.2042,67.0522,67.1852,8797.0
2022-10-19 15:10:00,70.74,70.77,70.72,70.73,5492.0,67.2137,67.2422,67.1947,67.2042,5492.0
2022-10-19 15:15:00,70.73,70.89,70.72,70.89,7808.0,67.2042,67.3563,67.1947,67.3563,7808.0
2022-10-19 15:20:00,70.87,70.88,70.79,70.79,8024.0,67.3373,67.3468,67.2613,67.2613,8024.0
2022-10-19 15:25:00,70.78,70.8,70.62,70.66,16538.0,67.2518,67.2708,67.0997,67.1377,16538.0
2022-10-19 15:30:00,70.66,70.68,70.56,70.63,18949.0,67.1377,67.1567,67.0427,67.1092,18949.0
2022-10-19 15:35:00,70.62,70.67,70.62,70.63,17881.0,67.0997,67.1472,67.0997,67.1092,17881.0
2022-10-19 15:40:00,70.63,70.63,70.54,70.61,26706.0,67.1092,67.1092,67.0237,67.0902,26706.0
2022-10-19 15:45:00,70.6,70.68,70.55,70.64,28885.0,67.0807,67.1567,67.0332,67.1187,28885.0
2022-10-19 15:50:00,70.64,70.76,70.53,70.75,39494.0,67.1187,67.2327,67.0142,67.2232,39494.0
2022-10-19 15:55:00,70.74,70.84,70.67,70.79,90757.0,67.2137,67.3088,67.1472,67.2613,90757.0
2022-10-20 09:30:00,70.72,70.83,70.35,70.35,38601.0,67.1947,67.2993,66.8432,66.8432,38601.0
2022-10-20 09:35:00,70.34,70.45,69.92,70.05,18316.0,66.8337,66.9382,66.4346,66.5581,18316.0
2022-10-20 09:40:00,70.02,70.16,69.86,70.11,22250.0,66.5296,66.6627,66.3776,66.6151,22250.0
2022-10-20 09:45:00,70.08,70.15,69.8,69.84,17595.0,66.5866,66.6532,66.3206,66.3586,17595.0
2022-10-20 09:50:00,69.87,69.99,69.84,69.95,16851.0,66.3871,66.5011,66.3586,66.4631,16851.0
2022-10-20 09:55:00,69.95,70.03,69.88,69.88,13886.0,66.4631,66.5391,66.3966,66.3966,13886.0
2022-10-20 10:00:00,69.91,70.08,69.91,69.99,16728.0,66.4251,66.5866,66.4251,66.5011,16728.0
2022-10-20 10:05:00,69.98,70.28,69.98,70.28,16315.0,66.4916,66.7767,66.4916,66.7767,16315.0
2022-10-20 10:10:00,70.3,70.36,70.23,70.31,18265.0,66.7957,66.8527,66.7292,66.8052,18265.0
2022-10-20 10:15:00,70.35,70.57,70.28,70.57,16642.0,66.8432,67.0522,66.7767,67.0522,16642.0
2022-10-20 10:20:00,70.56,70.64,70.53,70.61,12773.0,67.0427,67.1187,67.0142,67.0902,12773.0
2022-10-20 10:25:00,70.62,70.66,70.55,70.6,11633.0,67.0997,67.1377,67.0332,67.0807,11633.0
2022-10-20 10:30:00,70.64,70.65,70.48,70.5,15127.0,67.1187,67.1282,66.9667,66.9857,15127.0
2022-10-20 10:35:00,70.51,70.62,70.48,70.49,8956.0,66.9952,67.0997,66.9667,66.9762,8956.0
2022-10-20 10:40:00,70.46,70.47,70.33,70.42,16551.0,66.9477,66.9572,66.8242,66.9097,16551.0
2022-10-20 10:45:00,70.45,70.58,70.44,70.51,7399.0,66.9382,67.0617,66.9287,66.9952,7399.0
2022-10-20 10:50:00,70.54,70.64,70.54,70.63,9353.0,67.0237,67.1187,67.0237,67.1092,9353.0
2022-10-20 10:55:00,70.6,70.69,70.57,70.64,10203.0,67.0807,67.1662,67.0522,67.1187,10203.0
2022-10-20 11:00:00,70.66,70.72,70.58,70.63,14508.0,67.1377,67.1947,67.0617,67.1092,14508.0
2022-10-20 11:05:00,70.64,70.69,70.6,70.68,8745.0,67.1187,67.1662,67.0807,67.1567,8745.0
2022-10-20 11:10:00,70.67,70.69,70.61,70.64,9143.0,67.1472,67.1662,67.0902,67.1187,9143.0
2022-10-20 11:15:00,70.61,70.69,70.61,70.65,13364.0,67.0902,67.1662,67.0902,67.1282,13364.0
2022-10-20 11:20:00,70.65,70.74,70.64,70.7,12304.0,67.1282,67.2137,67.1187,67.1757,12304.0
2022-10-20 11:25:00,70.71,70.73,70.66,70.7,9702.0,67.1852,67.2042,67.1377,67.1757,9702.0
2022-10-20 11:30:00,70.68,70.79,70.68,70.77,10185.0,67.1567,67.2613,67.1567,67.2422,10185.0
2022-10-20 11:35:00,70.72,70.87,70.72,70.84,9093.0,67.1947,67.3373,67.1947,67.3088,9093.0
2022-10-20 11:40:00,70.82,70.82,70.76,70.8,11621.0,67.2898,67.2898,67.2327,67.2708,11621.0
2022-10-20 11:45:00,70.79,70.79,70.71,70.73,13047.0,67.2613,67.2613,67.1852,67.2042,13047.0
2022-10-20 11:50:00,70.71,70.71,70.42,70.43,20845.0,67.1852,67.1852,66.9097,66.9192,20845.0
2022-10-20 11:55:00,70.4,70.4,70.21,70.22,14940.0,66.8907,66.8907,66.7102,66.7197,14940.0
2022-10-20 12:00:00,70.22,70.31,70.14,70.31,18533.0,66.7197,66.8052,66.6437,66.8052,18533.0
2022-10-20 12:05:00,70.31,70.4,70.24,70.25,11905.0,66.8052,66.8907,66.7387,66.7482,11905.0
2022-10-20 12:10:00,70.25,70.42,70.24,70.4,7832.0,66.7482,66.9097,66.7387,66.8907,7832.0
2022-10-20 12:15:00,70.42,70.49,70.38,70.49,6828.0,66.9097,66.9762,66.8717,66.9762,6828.0
2022-10-20 12:20:00,70.47,70.64,70.45,70.57,14663.0,66.9572,67.1187,66.9382,67.0522,14663.0
2022-10-20 12:25:00,70.59,70.62,70.55,70.62,6273.0,67.0712,67.0997,67.0332,67.0997,6273.0
2022-10-20 12:30:00,70.61,70.65,70.57,70.61,8926.0,67.0902,67.1282,67.0522,67.0902,8926.0
2022-10-20 12:35:00,70.61,70.61,70.53,70.53,15028.0,67.0902,67.0902,67.0142,67.0142,15028.0
2022-10-20 12:40:00,70.54,70.68,70.54,70.65,10597.0,67.0237,67.1567,67.0237,67.1282,10597.0
2022-10-20 12:45:00,70.66,70.66,70.59,70.65,8925.0,67.1377,67.1377,67.0712,67.1282,8925.0
2022-10-20 12:50:00,70.65,70.65,70.55,70.56,12074.0,67.1282,67.1282,67.0332,67.0427,12074.0
2022-10-20 12:55:00,70.57,70.64,70.55,70.63,6067.0,67.0522,67.1187,67.0332,67.1092,6067.0
2022-10-20 13:00:00,70.63,70.65,70.57,70.58,10188.0,67.1092,67.1282,67.0522,67.0617,10188.0
2022-10-20 13:05:00,70.6,70.62,70.34,70.38,20526.0,67.0807,67.0997,66.8337,66.8717,20526.0
2022-10-20 13:10:00,70.4,70.57,70.39,70.47,13424.0,66.8907,67.0522,66.8812,66.9572,13424.0
2022-10-20 13:15:00,70.47,70.56,70.47,70.51,15914.0,66.9572,67.0427,66.9572,66.9952,15914.0
2022-10-20 13:20:00,70.49,70.62,70.49,70.56,15235.0,66.9762,67.0997,66.9762,67.0427,15235.0
2022-10-20 13:25:00,70.57,70.62,70.55,70.55,14310.0,67.0522,67.0997,67.0332,67.0332,14310.0
2022-10-20 13:30:00,70.55,70.62,70.48,70.62,12599.0,67.0332,67.0997,66.9667,67.0997,12599.0
2022-10-20 13:35:00,70.62,70.71,70.61,70.67,18565.0,67.0997,67.1852,67.0902,67.1472,18565.0
2022-10-20 13:40:00,70.67,70.84,70.64,70.78,16852.0,67.1472,67.3088,67.1187,67.2518,16852.0
2022-10-20 13:45:00,70.79,70.84,70.7,70.74,20886.0,67.2613,67.3088,67.1757,67.2137,20886.0
2022-10-20 13:50:00,70.73,70.74,70.67,70.73,16717.0,67.2042,67.2137,67.1472,67.2042,16717.0
2022-10-20 13:55:00,70.73,70.77,70.71,70.76,13714.0,67.2042,67.2422,67.1852,67.2327,13714.0
2022-10-20 14:00:00,70.76,70.79,70.7,70.75,16823.0,67.2327,67.2613,67.1757,67.2232,16823.0
2022-10-20 14:05:00,70.75,70.82,70.73,70.82,18638.0,67.2232,67.2898,67.2042,67.2898,18638.0
2022-10-20 14:10:00,70.81,70.82,70.75,70.77,14412.0,67.2803,67.2898,67.2232,67.2422,14412.0
2022-10-20 14:15:00,70.77,70.82,70.76,70.81,9562.0,67.2422,67.2898,67.2327,67.2803,9562.0
2022-10-20 14:20:00,70.81,70.83,70.75,70.76,15618.0,67.2803,67.2993,67.2232,67.2327,15618.0
2022-10-20 14:25:00,70.75,70.78,70.54,70.54,16022.0,67.2232,67.2518,67.0237,67.0237,16022.0
2022-10-20 14:30:00,70.54,70.64,70.54,70.64,12838.0,67.0237,67.1187,67.0237,67.1187,12838.0
2022-10-20 14:35:00,70.63,70.64,70.53,70.6,12059.0,67.1092,67.1187,67.0142,67.0807,12059.0
2022-10-20 14:40:00,70.61,70.62,70.53,70.58,15693.0,67.0902,67.0997,67.0142,67.0617,15693.0
2022-10-20 14:45:00,70.57,70.73,70.55,70.71,14762.0,67.0522,67.2042,67.0332,67.1852,14762.0
2022-10-20 14:50:00,70.71,70.83,70.67,70.78,9216.0,67.1852,67.2993,67.1472,67.2518,9216.0
2022-10-20 14:55:00,70.78,70.87,70.78,70.83,16277.0,67.2518,67.3373,67.2518,67.2993,16277.0
2022-10-20 15:00:00,70.84,70.87,70.79,70.81,14972.0,67.3088,67.3373,67.2613,67.2803,14972.0
2022-10-20 15:05:00,70.81,70.88,70.77,70.84,18323.0,67.2803,67.3468,67.2422,67.3088,18323.0
2022-10-20 15:10:00,70.84,70.84,70.77,70.78,17754.0,67.3088,67.3088,67.2422,67.2518,17754.0
2022-10-20 15:15:00,70.78,70.82,70.73,70.75,15718.0,67.2518,67.2898,67.2042,67.2232,15718.0
2022-10-20 15:20:00,70.74,70.75,70.64,70.72,23092.0,67.2137,67.2232,67.1187,67.1947,23092.0
2022-10-20 15:25:00,70.74,70.78,70.63,70.73,24995.0,67.2137,67.2518,67.1092,67.2042,24995.0
2022-10-20 15:30:00,70.73,70.74,70.65,70.66,27567.0,67.2042,67.2137,67.1282,67.1377,27567.0
2022-10-20 15:35:00,70.67,70.77,70.63,70.67,32952.0,67.1472,67.2422,67.1092,67.1472,32952.0
2022-10-20 15:40:00,70.67,70.82,70.65,70.77,38418.0,67.1472,67.2898,67.1282,67.2422,38418.0
2022-10-20 15:45:00,70.77,70.91,70.72,70.83,66721.0,67.2422,67.3753,67.1947,67.2993,66721.0
2022-10-20 15:50:00,70.84,70.91,70.8,70.89,70124.0,67.3088,67.3753,67.2708,67.3563,70124.0
2022-10-20 15:55:00,70.89,70.94,70.75,70.78,267345.0,67.3563,67.4038,67.2232,67.2518,267345.0
2022-10-21 09:30:00,70.85,71.32,70.72,71.2,102834.0,67.3183,67.7648,67.1947,67.6508,102834.0
2022-10-21 09:35:00,71.16,71.2,70.88,70.88,23168.0,67.6128,67.6508,67.3468,67.3468,23168.0
2022-10-21 09:40:00,70.95,71.49,70.95,71.48,17661.0,67.4133,67.9264,67.4133,67.9169,17661.0
2022-10-21 09:45:00,71.48,71.73,71.48,71.65,16164.0,67.9169,68.1544,67.9169,68.0784,16164.0
2022-10-21 09:50:00,71.62,72.2,71.62,72.17,27010.0,68.0499,68.601,68.0499,68.5725,27010.0
2022-10-21 09:55:00,72.2,72.45,72.12,72.45,15613.0,68.601,68.8385,68.525,68.8385,15613.0
2022-10-21 10:00:00,72.47,72.58,72.22,72.22,24685.0,68.8575,68.962,68.62,68.62,24685.0
2022-10-21 10:05:00,72.21,72.48,72.21,72.48,11038.0,68.6105,68.867,68.6105,68.867,11038.0
2022-10-21 10:10:00,72.47,72.49,72.33,72.37,11980.0,68.8575,68.8765,68.7245,68.7625,11980.0
2022-10-21 10:15:00,72.39,72.46,72.32,72.38,13006.0,68.7815,68.848,68.715,68.772,13006.0
2022-10-21 10:20:00,72.38,72.38,72.0,72.05,15074.0,68.772,68.772,68.4109,68.4584,15074.0
2022-10-21 10:25:00,72.04,72.04,71.67,71.67,13896.0,68.4489,68.4489,68.0974,68.0974,13896.0
2022-10-21 10:30:00,71.66,71.79,71.62,71.7,11579.0,68.0879,68.2114,68.0499,68.1259,11579.0
2022-10-21 10:35:00,71.65,72.04,71.62,71.97,23382.0,68.0784,68.4489,68.0499,68.3824,23382.0
2022-10-21 10:40:00,72.02,72.1,71.94,72.01,13990.0,68.4299,68.506,68.3539,68.4204,13990.0
2022-10-21 10:45:00,71.99,72.06,71.9,71.99,13048.0,68.4014,68.4679,68.3159,68.4014,13048.0
2022-10-21 10:50:00,71.97,72.01,71.78,71.81,9632.0,68.3824,68.4204,68.2019,68.2304,9632.0
2022-10-21 10:55:00,71.81,71.82,71.61,71.68,17726.0,68.2304,68.2399,68.0404,68.1069,17726.0
2022-10-21 11:00:00,71.68,71.71,71.56,71.69,9784.0,68.1069,68.1354,67.9929,68.1164,9784.0
2022-10-21 11:05:00,71.71,71.79,71.62,71.79,10152.0,68.1354,68.2114,68.0499,68.2114,10152.0
2022-10-21 11:10:00,71.8,71.95,71.8,71.88,13308.0,68.2209,68.3634,68.2209,68.2969,13308.0
2022-10-21 11:15:00,71.88,71.88,71.77,71.77,8935.0,68.2969,68.2969,68.1924,68.1924,8935.0
2022-10-21 11:20:00,71.77,71.86,71.71,71.76,7159.0,68.1924,68.2779,68.1354,68.1829,7159.0
2022-10-21 11:25:00,71.76,71.81,71.62,71.62,17555.0,68.1829,68.2304,68.0499,68.0499,17555.0
2022-10-21 11:30:00,71.61,71.84,71.6,71.77,7095.0,68.0404,68.2589,68.0309,68.1924,7095.0
2022-10-21 11:35:00,71.76,71.93,71.71,71.93,15821.0,68.1829,68.3444,68.1354,68.3444,15821.0
2022-10-21 11:40:00,71.93,72.21,71.93,72.14,12237.0,68.3444,68.6105,68.3444,68.544,12237.0
2022-10-21 11:45:00,72.16,72.39,72.11,72.33,42379.0,68.563,68.7815,68.5155,68.7245,42379.0
2022-10-21 11:50:00,72.31,72.34,72.19,72.28,5880.0,68.7055,68.734,68.5915,68.677,5880.0
2022-10-21 11:55:00,72.26,72.54,72.26,72.54,6903.0,68.658,68.924,68.658,68.924,6903.0
2022-10-21 12:00:00,72.57,72.76,72.49,72.65,15626.0,68.9525,69.1331,68.8765,69.0285,15626.0
2022-10-21 12:05:00,72.65,72.65,72.45,72.45,15790.0,69.0285,69.0285,68.8385,68.8385,15790.0
2022-10-21 12:10:00,72.45,72.57,72.42,72.57,7294.0,68.8385,68.9525,68.81,68.9525,7294.0
2022-10-21 12:15:00,72.54,72.65,72.45,72.47,32580.0,68.924,69.0285,68.8385,68.8575,32580.0
2022-10-21 12:20:00,72.46,72.63,72.42,72.63,6737.0,68.848,69.0095,68.81,69.0095,6737.0
2022-10-21 12:25:00,72.59,72.69,72.44,72.45,8978.0,68.9715,69.0665,68.829,68.8385,8978.0
2022-10-21 12:30:00,72.42,72.56,72.39,72.54,4577.0,68.81,68.943,68.7815,68.924,4577.0
2022-10-21 12:35:00,72.53,72.64,72.45,72.46,9973.0,68.9145,69.019,68.8385,68.848,9973.0
2022-10-21 12:40:00,72.45,72.7,72.45,72.7,6267.0,68.8385,69.076,68.8385,69.076,6267.0
2022-10-21 12:45:00,72.68,72.78,72.68,72.75,12827.0,69.057,69.1521,69.057,69.1235,12827.0
2022-10-21 12:50:00,72.75,72.79,72.73,72.74,6915.0,69.1235,69.1616,69.1045,69.114,6915.0
2022-10-21 12:55:00,72.77,72.77,72.66,72.68,7625.0,69.1426,69.1426,69.038,69.057,7625.0
2022-10-21 13:00:00,72.66,72.78,72.66,72.74,12183.0,69.038,69.1521,69.038,69.114,12183.0
2022-10-21 13:05:00,72.79,72.83,72.73,72.73,10573.0,69.1616,69.1996,69.1045,69.1045,10573.0
2022-10-21 13:10:00,72.72,72.74,72.61,72.61,7045.0,69.095,69.114,68.9905,68.9905,7045.0
2022-10-21 13:15:00,72.59,72.76,72.53,72.75,8288.0,68.9715,69.1331,68.9145,69.1235,8288.0
2022-10-21 13:20:00,72.76,72.77,72.61,72.64,5789.0,69.1331,69.1426,68.9905,69.019,5789.0
2022-10-21 13:25:00,72.62,72.77,72.62,72.73,8421.0,69.0,69.1426,69.0,69.1045,8421.0
2022-10-21 13:30:00,72.71,72.75,72.67,72.67,7171.0,69.0855,69.1235,69.0475,69.0475,7171.0
2022-10-21 13:35:00,72.66,72.71,72.54,72.55,7655.0,69.038,69.0855,68.924,68.9335,7655.0
2022-10-21 13:40:00,72.56,72.7,72.56,72.67,9554.0,68.943,69.076,68.943,69.0475,9554.0
2022-10-21 13:45:00,72.67,72.76,72.65,72.75,6799.0,69.0475,69.1331,69.0285,69.1235,6799.0
2022-10-21 13:50:00,72.77,72.82,72.75,72.77,9242.0,69.1426,69.1901,69.1235,69.1426,9242.0
2022-10-21 13:55:00,72.76,72.78,72.62,72.65,9082.0,69.1331,69.1521,69.0,69.0285,9082.0
2022-10-21 14:00:00,72.63,72.66,72.53,72.66,10996.0,69.0095,69.038,68.9145,69.038,10996.0
2022-10-21 14:05:00,72.65,72.73,72.65,72.73,8386.0,69.0285,69.1045,69.0285,69.1045,8386.0
2022-10-21 14:10:00,72.74,72.75,72.64,72.64,9630.0,69.114,69.1235,69.019,69.019,9630.0
2022-10-21 14:15:00,72.65,72.71,72.58,72.63,6596.0,69.0285,69.0855,68.962,69.0095,6596.0
2022-10-21 14:20:00,72.64,72.65,72.52,72.53,5024.0,69.019,69.0285,68.905,68.9145,5024.0
2022-10-21 14:25:00,72.54,72.65,72.52,72.63,7275.0,68.924,69.0285,68.905,69.0095,7275.0
2022-10-21 14:30:00,72.63,72.7,72.63,72.69,7501.0,69.0095,69.076,69.0095,69.0665,7501.0
2022-10-21 14:35:00,72.68,72.76,72.67,72.75,8432.0,69.057,69.1331,69.0475,69.1235,8432.0
2022-10-21 14:40:00,72.74,72.75,72.7,72.7,4705.0,69.114,69.1235,69.076,69.076,4705.0
2022-10-21 14:45:00,72.69,72.74,72.67,72.73,8288.0,69.0665,69.114,69.0475,69.1045,8288.0
2022-10-21 14:50:00,72.72,72.73,72.68,72.68,6502.0,69.095,69.1045,69.057,69.057,6502.0
2022-10-21 14:55:00,72.69,72.93,72.69,72.89,14386.0,69.0665,69.2946,69.0665,69.2566,14386.0
2022-10-21 15:00:00,72.89,72.91,72.84,72.89,21213.0,69.2566,69.2756,69.2091,69.2566,21213.0
2022-10-21 15:05:00,72.87,72.97,72.87,72.97,8923.0,69.2376,69.3326,69.2376,69.3326,8923.0
2022-10-21 15:10:00,72.95,73.06,72.95,73.05,17285.0,69.3136,69.4181,69.3136,69.4086,17285.0
2022-10-21 15:15:00,73.04,73.09,73.03,73.06,16111.0,69.3991,69.4466,69.3896,69.4181,16111.0
2022-10-21 15:20:00,73.05,73.1,73.03,73.09,23639.0,69.4086,69.4561,69.3896,69.4466,23639.0
2022-10-21 15:25:00,73.09,73.16,73.09,73.14,19495.0,69.4466,69.5131,69.4466,69.4941,19495.0
2022-10-21 15:30:00,73.13,73.16,72.99,73.01,33103.0,69.4846,69.5131,69.3516,69.3706,33103.0
2022-10-21 15:35:00,73.0,73.05,72.95,73.0,42935.0,69.3611,69.4086,69.3136,69.3611,42935.0
2022-10-21 15:40:00,73.0,73.08,72.97,73.0,35520.0,69.3611,69.4371,69.3326,69.3611,35520.0
2022-10-21 15:45:00,72.99,73.15,72.98,73.13,103471.0,69.3516,69.5036,69.3421,69.4846,103471.0
2022-10-21 15:50:00,73.13,73.17,72.99,73.09,141351.0,69.4846,69.5226,69.3516,69.4466,141351.0
2022-10-21 15:55:00,73.08,73.17,72.96,73.02,176817.0,69.4371,69.5226,69.3231,69.3801,176817.0
2022-10-24 09:30:00,73.67,74.11,73.54,73.94,62889.0,69.9977,70.4158,69.8742,70.2542,62889.0
2022-10-24 09:35:00,73.98,74.52,73.98,74.37,76049.0,70.2922,70.8053,70.2922,70.6628,76049.0
2022-10-24 09:40:00,74.35,74.35,73.66,73.72,14823.0,70.6438,70.6438,69.9882,70.0452,14823.0
2022-10-24 09:45:00,73.8,74.19,73.8,73.83,20639.0,70.1212,70.4918,70.1212,70.1497,20639.0
2022-10-24 09:50:00,73.8,74.21,73.78,74.21,5037.0,70.1212,70.5108,70.1022,70.5108,5037.0
2022-10-24 09:55:00,74.23,74.42,74.19,74.25,9907.0,70.5298,70.7103,70.4918,70.5488,9907.0
2022-10-24 10:00:00,74.28,74.29,73.82,73.82,18591.0,70.5773,70.5868,70.1402,70.1402,18591.0
2022-10-24 10:05:00,73.81,73.96,73.79,73.84,11212.0,70.1307,70.2732,70.1117,70.1592,11212.0
2022-10-24 10:10:00,73.86,73.99,73.84,73.98,8308.0,70.1782,70.3017,70.1592,70.2922,8308.0
2022-10-24 10:15:00,74.0,74.0,73.65,73.69,12964.0,70.3112,70.3112,69.9787,70.0167,12964.0
2022-10-24 10:20:00,73.68,73.7,73.43,73.5,12356.0,70.0072,70.0262,69.7697,69.8362,12356.0
2022-10-24 10:25:00,73.43,73.59,73.15,73.59,31905.0,69.7697,69.9217,69.5036,69.9217,31905.0
2022-10-24 10:30:00,73.58,73.78,73.52,73.74,7210.0,69.9122,70.1022,69.8552,70.0642,7210.0
2022-10-24 10:35:00,73.71,73.9,73.71,73.75,13105.0,70.0357,70.2162,70.0357,70.0737,13105.0
2022-10-24 10:40:00,73.73,73.8,73.62,73.77,12880.0,70.0547,70.1212,69.9502,70.0927,12880.0
2022-10-24 10:45:00,73.74,73.82,73.68,73.82,9217.0,70.0642,70.1402,70.0072,70.1402,9217.0
2022-10-24 10:50:00,73.81,74.01,73.8,73.95,8805.0,70.1307,70.3207,70.1212,70.2637,8805.0
2022-10-24 10:55:00,73.98,74.16,73.9,74.14,13452.0,70.2922,70.4633,70.2162,70.4443,13452.0
2022-10-24 11:00:00,74.14,74.16,74.0,74.12,5559.0,70.4443,70.4633,70.3112,70.4253,5559.0
2022-10-24 11:05:00,74.12,74.12,73.87,73.9,14133.0,70.4253,70.4253,70.1877,70.2162,14133.0
2022-10-24 11:10:00,73.9,73.9,73.75,73.81,15270.0,70.2162,70.2162,70.0737,70.1307,15270.0
2022-10-24 11:15:00,73.8,73.9,73.57,73.59,17501.0,70.1212,70.2162,69.9027,69.9217,17501.0
2022-10-24 11:20:00,73.61,73.7,73.56,73.64,16461.0,69.9407,70.0262,69.8932,69.9692,16461.0
2022-10-24 11:25:00,73.61,73.61,73.51,73.59,11567.0,69.9407,69.9407,69.8457,69.9217,11567.0
2022-10-24 11:30:00,73.57,73.59,73.38,73.4,11571.0,69.9027,69.9217,69.7221,69.7411,11571.0
2022-10-24 11:35:00,73.4,73.53,73.39,73.43,15089.0,69.7411,69.8647,69.7316,69.7697,15089.0
2022-10-24 11:40:00,73.42,73.5,73.39,73.47,17182.0,69.7602,69.8362,69.7316,69.8077,17182.0
2022-10-24 11:45:00,73.49,73.65,73.43,73.65,7504.0,69.8267,69.9787,69.7697,69.9787,7504.0
2022-10-24 11:50:00,73.62,73.71,73.52,73.67,9749.0,69.9502,70.0357,69.8552,69.9977,9749.0
2022-10-24 11:55:00,73.67,73.68,73.61,73.65,6874.0,69.9977,70.0072,69.9407,69.9787,6874.0
2022-10-24 12:00:00,73.61,73.71,73.55,73.55,10747.0,69.9407,70.0357,69.8837,69.8837,10747.0
2022-10-24 12:05:00,73.54,73.62,73.53,73.53,5572.0,69.8742,69.9502,69.8647,69.8647,5572.0
2022-10-24 12:10:00,73.54,73.69,73.54,73.69,5981.0,69.8742,70.0167,69.8742,70.0167,5981.0
2022-10-24 12:15:00,73.72,73.74,73.65,73.7,12785.0,70.0452,70.0642,69.9787,70.0262,12785.0
2022-10-24 12:20:00,73.72,73.76,73.67,73.73,4443.0,70.0452,70.0832,69.9977,70.0547,4443.0
2022-10-24 12:25:00,73.73,73.74,73.68,73.68,5512.0,70.0547,70.0642,70.0072,70.0072,5512.0
2022-10-24 12:30:00,73.69,73.7,73.6,73.67,9563.0,70.0167,70.0262,69.9312,69.9977,9563.0
2022-10-24 12:35:00,73.66,73.68,73.59,73.67,5799.0,69.9882,70.0072,69.9217,69.9977,5799.0
2022-10-24 12:40:00,73.64,73.65,73.59,73.62,3760.0,69.9692,69.9787,69.9217,69.9502,3760.0
2022-10-24 12:45:00,73.63,73.68,73.62,73.64,8330.0,69.9597,70.0072,69.9502,69.9692,8330.0
2022-10-24 12:50:00,73.64,73.73,73.63,73.71,5524.0,69.9692,70.0547,69.9597,70.0357,5524.0
2022-10-24 12:55:00,73.71,73.71,73.55,73.56,5210.0,70.0357,70.0357,69.8837,69.8932,5210.0
2022-10-24 13:00:00,73.52,73.53,73.47,73.53,5767.0,69.8552,69.8647,69.8077,69.8647,5767.0
2022-10-24 13:05:00,73.52,73.54,73.46,73.53,2483.0,69.8552,69.8742,69.7982,69.8647,2483.0
2022-10-24 13:10:00,73.55,73.58,73.51,73.53,2631.0,69.8837,69.9122,69.8457,69.8647,2631.0
2022-10-24 13:15:00,73.55,73.58,73.49,73.53,9375.0,69.8837,69.9122,69.8267,69.8647,9375.0
2022-10-24 13:20:00,73.54,73.54,73.49,73.49,2319.0,69.8742,69.8742,69.8267,69.8267,2319.0
2022-10-24 13:25:00,73.52,73.64,73.52,73.62,11842.0,69.8552,69.9692,69.8552,69.9502,11842.0
2022-10-24 13:30:00,73.63,73.7,73.61,73.69,4611.0,69.9597,70.0262,69.9407,70.0167,4611.0
2022-10-24 13:35:00,73.7,73.7,73.63,73.67,5183.0,70.0262,70.0262,69.9597,69.9977,5183.0
2022-10-24 13:40:00,73.69,73.8,73.69,73.79,7335.0,70.0167,70.1212,70.0167,70.1117,7335.0
2022-10-24 13:45:00,73.79,73.8,73.74,73.78,6892.0,70.1117,70.1212,70.0642,70.1022,6892.0
2022-10-24 13:50:00,73.75,73.84,73.73,73.83,5318.0,70.0737,70.1592,70.0547,70.1497,5318.0
2022-10-24 13:55:00,73.82,73.86,73.78,73.82,6231.0,70.1402,70.1782,70.1022,70.1402,6231.0
2022-10-24 14:00:00,73.83,73.93,73.83,73.92,4442.0,70.1497,70.2447,70.1497,70.2352,4442.0
2022-10-24 14:05:00,73.94,73.94,73.88,73.93,5150.0,70.2542,70.2542,70.1972,70.2447,5150.0
2022-10-24 14:10:00,73.91,74.03,73.88,74.0,25315.0,70.2257,70.3397,70.1972,70.3112,25315.0
2022-10-24 14:15:00,74.0,74.02,73.92,73.92,47018.0,70.3112,70.3302,70.2352,70.2352,47018.0
2022-10-24 14:20:00,73.92,73.92,73.84,73.88,9528.0,70.2352,70.2352,70.1592,70.1972,9528.0
2022-10-24 14:25:00,73.88,73.95,73.87,73.92,4837.0,70.1972,70.2637,70.1877,70.2352,4837.0
2022-10-24 14:30:00,73.93,73.97,73.92,73.97,5593.0,70.2447,70.2827,70.2352,70.2827,5593.0
2022-10-24 14:35:00,73.97,74.0,73.9,73.9,9142.0,70.2827,70.3112,70.2162,70.2162,9142.0
2022-10-24 14:40:00,73.89,74.01,73.87,74.01,7589.0,70.2067,70.3207,70.1877,70.3207,7589.0
2022-10-24 14:45:00,74.03,74.11,74.01,74.09,10604.0,70.3397,70.4158,70.3207,70.3968,10604.0
2022-10-24 14:50:00,74.08,74.16,74.07,74.16,15792.0,70.3873,70.4633,70.3778,70.4633,15792.0
2022-10-24 14:55:00,74.17,74.23,74.13,74.13,29277.0,70.4728,70.5298,70.4348,70.4348,29277.0
2022-10-24 15:00:00,74.12,74.13,74.08,74.12,8870.0,70.4253,70.4348,70.3873,70.4253,8870.0
2022-10-24 15:05:00,74.12,74.15,74.1,74.14,10557.0,70.4253,70.4538,70.4063,70.4443,10557.0
2022-10-24 15:10:00,74.15,74.17,74.12,74.14,9341.0,70.4538,70.4728,70.4253,70.4443,9341.0
2022-10-24 15:15:00,74.15,74.24,74.14,74.22,14222.0,70.4538,70.5393,70.4443,70.5203,14222.0
2022-10-24 15:20:00,74.22,74.25,74.11,74.13,18072.0,70.5203,70.5488,70.4158,70.4348,18072.0
2022-10-24 15:25:00,74.12,74.17,74.1,74.11,25358.0,70.4253,70.4728,70.4063,70.4158,25358.0
2022-10-24 15:30:00,74.11,74.13,74.05,74.1,28062.0,70.4158,70.4348,70.3587,70.4063,28062.0
2022-10-24 15:35:00,74.1,74.13,74.06,74.1,28574.0,70.4063,70.4348,70.3682,70.4063,28574.0
2022-10-24 15:40:00,74.11,74.13,74.03,74.08,42170.0,70.4158,70.4348,70.3397,70.3873,42170.0
2022-10-24 15:45:00,74.08,74.1,73.94,73.95,39645.0,70.3873,70.4063,70.2542,70.2637,39645.0
2022-10-24 15:50:00,73.93,73.96,73.73,73.76,66480.0,70.2447,70.2732,70.0547,70.0832,66480.0
2022-10-24 15:55:00,73.73,73.85,73.73,73.84,110280.0,70.0547,70.1687,70.0547,70.1592,110280.0
2022-10-25 09:30:00,73.0,73.36,72.74,73.07,81174.0,69.3611,69.7031,69.114,69.4276,81174.0
2022-10-25 09:35:00,73.14,73.33,73.02,73.33,14807.0,69.4941,69.6746,69.3801,69.6746,14807.0
2022-10-25 09:40:00,73.33,73.64,73.23,73.59,15419.0,69.6746,69.9692,69.5796,69.9217,15419.0
2022-10-25 09:45:00,73.66,73.78,73.62,73.67,16350.0,69.9882,70.1022,69.9502,69.9977,16350.0
2022-10-25 09:50:00,73.64,73.94,73.64,73.94,11721.0,69.9692,70.2542,69.9692,70.2542,11721.0
2022-10-25 09:55:00,73.95,74.0,73.83,73.91,19383.0,70.2637,70.3112,70.1497,70.2257,19383.0
2022-10-25 10:00:00,73.91,74.0,73.87,73.97,13989.0,70.2257,70.3112,70.1877,70.2827,13989.0
2022-10-25 10:05:00,73.95,73.96,73.76,73.77,17611.0,70.2637,70.2732,70.0832,70.0927,17611.0
2022-10-25 10:10:00,73.77,73.86,73.62,73.79,14025.0,70.0927,70.1782,69.9502,70.1117,14025.0
2022-10-25 10:15:00,73.77,73.8,73.63,73.69,15778.0,70.0927,70.1212,69.9597,70.0167,15778.0
2022-10-25 10:20:00,73.71,73.77,73.66,73.74,13950.0,70.0357,70.0927,69.9882,70.0642,13950.0
2022-10-25 10:25:00,73.75,73.96,73.72,73.93,16533.0,70.0737,70.2732,70.0452,70.2447,16533.0
2022-10-25 10:30:00,73.9,73.97,73.78,73.8,15939.0,70.2162,70.2827,70.1022,70.1212,15939.0
2022-10-25 10:35:00,73.8,73.81,73.74,73.75,20524.0,70.1212,70.1307,70.0642,70.0737,20524.0
2022-10-25 10:40:00,73.75,73.76,73.46,73.72,51087.0,70.0737,70.0832,69.7982,70.0452,51087.0
2022-10-25 10:45:00,73.73,73.92,73.71,73.89,20179.0,70.0547,70.2352,70.0357,70.2067,20179.0
2022-10-25 10:50:00,73.92,74.19,73.9,74.16,24991.0,70.2352,70.4918,70.2162,70.4633,24991.0
2022-10-25 10:55:00,74.18,74.19,74.05,74.08,21709.0,70.4823,70.4918,70.3587,70.3873,21709.0
2022-10-25 11:00:00,74.08,74.14,74.05,74.06,14692.0,70.3873,70.4443,70.3587,70.3682,14692.0
2022-10-25 11:05:00,74.04,74.18,74.0,74.17,10723.0,70.3492,70.4823,70.3112,70.4728,10723.0
2022-10-25 11:10:00,74.17,74.17,74.04,74.07,17216.0,70.4728,70.4728,70.3492,70.3778,17216.0
2022-10-25 11:15:00,74.08,74.2,74.04,74.09,12381.0,70.3873,70.5013,70.3492,70.3968,12381.0
2022-10-25 11:20:00,74.08,74.3,74.0,74.27,29618.0,70.3873,70.5963,70.3112,70.5678,29618.0
2022-10-25 11:25:00,74.26,74.31,74.17,74.2,11034.0,70.5583,70.6058,70.4728,70.5013,11034.0
2022-10-25 11:30:00,74.19,74.19,74.05,74.12,11318.0,70.4918,70.4918,70.3587,70.4253,11318.0
2022-10-25 11:35:00,74.12,74.14,74.02,74.03,11765.0,70.4253,70.4443,70.3302,70.3397,11765.0
2022-10-25 11:40:00,74.02,74.03,73.95,73.97,18037.0,70.3302,70.3397,70.2637,70.2827,18037.0
2022-10-25 11:45:00,73.96,73.96,73.88,73.89,11862.0,70.2732,70.2732,70.1972,70.2067,11862.0
2022-10-25 11:50:00,73.9,73.9,73.83,73.87,8642.0,70.2162,70.2162,70.1497,70.1877,8642.0
2022-10-25 11:55:00,73.85,73.85,73.79,73.83,12789.0,70.1687,70.1687,70.1117,70.1497,12789.0
2022-10-25 12:00:00,73.81,73.81,73.7,73.7,13706.0,70.1307,70.1307,70.0262,70.0262,13706.0
2022-10-25 12:05:00,73.71,73.86,73.71,73.85,6743.0,70.0357,70.1782,70.0357,70.1687,6743.0
2022-10-25 12:10:00,73.86,74.04,73.84,73.99,23403.0,70.1782,70.3492,70.1592,70.3017,23403.0
2022-10-25 12:15:00,73.99,74.0,73.88,73.89,10693.0,70.3017,70.3112,70.1972,70.2067,10693.0
2022-10-25 12:20:00,73.93,73.98,73.82,73.88,9828.0,70.2447,70.2922,70.1402,70.1972,9828.0
2022-10-25 12:25:00,73.87,73.87,73.7,73.7,8089.0,70.1877,70.1877,70.0262,70.0262,8089.0
2022-10-25 12:30:00,73.68,73.79,73.68,73.7,7231.0,70.0072,70.1117,70.0072,70.0262,7231.0
2022-10-25 12:35:00,73.71,73.81,73.71,73.8,7069.0,70.0357,70.1307,70.0357,70.1212,7069.0
2022-10-25 12:40:00,73.8,73.81,73.77,73.8,7735.0,70.1212,70.1307,70.0927,70.1212,7735.0
2022-10-25 12:45:00,73.81,73.88,73.77,73.86,12851.0,70.1307,70.1972,70.0927,70.1782,12851.0
2022-10-25 12:50:00,73.85,73.87,73.8,73.8,7572.0,70.1687,70.1877,70.1212,70.1212,7572.0
2022-10-25 12:55:00,73.8,73.84,73.78,73.83,5840.0,70.1212,70.1592,70.1022,70.1497,5840.0
2022-10-25 13:00:00,73.85,73.85,73.77,73.77,10717.0,70.1687,70.1687,70.0927,70.0927,10717.0
2022-10-25 13:05:00,73.77,73.8,73.7,73.8,7629.0,70.0927,70.1212,70.0262,70.1212,7629.0
2022-10-25 13:10:00,73.78,73.89,73.78,73.87,13910.0,70.1022,70.2067,70.1022,70.1877,13910.0
2022-10-25 13:15:00,73.86,73.89,73.83,73.84,11279.0,70.1782,70.2067,70.1497,70.1592,11279.0
2022-10-25 13:20:00,73.84,73.85,73.68,73.73,12944.0,70.1592,70.1687,70.0072,70.0547,12944.0
2022-10-25 13:25:00,73.72,73.83,73.72,73.82,10485.0,70.0452,70.1497,70.0452,70.1402,10485.0
2022-10-25 13:30:00,73.83,74.0,73.83,73.96,10561.0,70.1497,70.3112,70.1497,70.2732,10561.0
2022-10-25 13:35:00,73.96,73.96,73.87,73.87,9112.0,70.2732,70.2732,70.1877,70.1877,9112.0
2022-10-25 13:40:00,73.88,73.91,73.83,73.86,10702.0,70.1972,70.2257,70.1497,70.1782,10702.0
2022-10-25 13:45:00,73.87,73.88,73.8,73.84,11028.0,70.1877,70.1972,70.1212,70.1592,11028.0
2022-10-25 13:50:00,73.84,73.88,73.84,73.87,7632.0,70.1592,70.1972,70.1592,70.1877,7632.0
2022-10-25 13:55:00,73.87,73.92,73.82,73.92,12735.0,70.1877,70.2352,70.1402,70.2352,12735.0
2022-10-25 14:00:00,73.91,73.96,73.88,73.94,9654.0,70.2257,70.2732,70.1972,70.2542,9654.0
2022-10-25 14:05:00,73.96,74.01,73.95,74.01,10041.0,70.2732,70.3207,70.2637,70.3207,10041.0
2022-10-25 14:10:00,74.01,74.01,73.96,73.97,11424.0,70.3207,70.3207,70.2732,70.2827,11424.0
2022-10-25 14:15:00,73.97,74.0,73.91,73.92,14093.0,70.2827,70.3112,70.2257,70.2352,14093.0
2022-10-25 14:20:00,73.92,73.97,73.87,73.89,17989.0,70.2352,70.2827,70.1877,70.2067,17989.0
2022-10-25 14:25:00,73.89,73.89,73.79,73.81,11736.0,70.2067,70.2067,70.1117,70.1307,11736.0
2022-10-25 14:30:00,73.8,73.9,73.79,73.89,14289.0,70.1212,70.2162,70.1117,70.2067,14289.0
2022-10-25 14:35:00,73.89,73.89,73.8,73.81,16480.0,70.2067,70.2067,70.1212,70.1307,16480.0
2022-10-25 14:40:00,73.81,73.83,73.71,73.73,12097.0,70.1307,70.1497,70.0357,70.0547,12097.0
2022-10-25 14:45:00,73.72,73.74,73.67,73.68,9287.0,70.0452,70.0642,69.9977,70.0072,9287.0
2022-10-25 14:50:00,73.68,73.72,73.66,73.72,20784.0,70.0072,70.0452,69.9882,70.0452,20784.0
2022-10-25 14:55:00,73.71,73.71,73.67,73.68,12830.0,70.0357,70.0357,69.9977,70.0072,12830.0
2022-10-25 15:00:00,73.69,73.77,73.69,73.75,28015.0,70.0167,70.0927,70.0167,70.0737,28015.0
2022-10-25 15:05:00,73.75,73.87,73.74,73.87,32251.0,70.0737,70.1877,70.0642,70.1877,32251.0
2022-10-25 15:10:00,73.88,73.95,73.87,73.95,24474.0,70.1972,70.2637,70.1877,70.2637,24474.0
2022-10-25 15:15:00,73.95,73.97,73.9,73.94,15751.0,70.2637,70.2827,70.2162,70.2542,15751.0
2022-10-25 15:20:00,73.95,73.95,73.91,73.95,16110.0,70.2637,70.2637,70.2257,70.2637,16110.0
2022-10-25 15:25:00,73.95,74.01,73.95,73.98,24090.0,70.2637,70.3207,70.2637,70.2922,24090.0
2022-10-25 15:30:00,73.98,74.02,73.93,73.98,43549.0,70.2922,70.3302,70.2447,70.2922,43549.0
2022-10-25 15:35:00,73.98,73.99,73.89,73.94,34859.0,70.2922,70.3017,70.2067,70.2542,34859.0
2022-10-25 15:40:00,73.95,73.98,73.93,73.95,42564.0,70.2637,70.2922,70.2447,70.2637,42564.0
2022-10-25 15:45:00,73.95,73.96,73.86,73.94,54558.0,70.2637,70.2732,70.1782,70.2542,54558.0
2022-10-25 15:50:00,73.95,74.0,73.73,73.77,68086.0,70.2637,70.3112,70.0547,70.0927,68086.0
2022-10-25 15:55:00,73.77,73.78,73.62,73.73,185974.0,70.0927,70.1022,69.9502,70.0547,185974.0
2022-10-26 09:30:00,74.55,75.25,74.54,75.11,90060.0,70.8338,71.4989,70.8243,71.3659,90060.0
2022-10-26 09:35:00,75.13,75.22,74.66,74.84,22208.0,71.3849,71.4704,70.9383,71.1094,22208.0
2022-10-26 09:40:00,74.84,74.85,74.3,74.34,16478.0,71.1094,71.1189,70.5963,70.6343,16478.0
2022-10-26 09:45:00,74.34,74.47,74.31,74.35,20858.0,70.6343,70.7578,70.6058,70.6438,20858.0
2022-10-26 09:50:00,74.38,74.39,74.1,74.21,24105.0,70.6723,70.6818,70.4063,70.5108,24105.0
2022-10-26 09:55:00,74.2,74.36,74.2,74.32,13031.0,70.5013,70.6533,70.5013,70.6153,13031.0
2022-10-26 10:00:00,74.33,74.73,74.32,74.66,17212.0,70.6248,71.0049,70.6153,70.9383,17212.0
2022-10-26 10:05:00,74.63,74.99,74.62,74.96,13779.0,70.9098,71.2519,70.9003,71.2234,13779.0
2022-10-26 10:10:00,75.04,75.11,74.97,75.09,10671.0,71.2994,71.3659,71.2329,71.3469,10671.0
2022-10-26 10:15:00,75.09,75.3,75.07,75.26,12964.0,71.3469,71.5464,71.3279,71.5084,12964.0
2022-10-26 10:20:00,75.26,75.39,75.15,75.2,18741.0,71.5084,71.632,71.4039,71.4514,18741.0
2022-10-26 10:25:00,75.18,75.45,75.16,75.31,26715.0,71.4324,71.689,71.4134,71.5559,26715.0
2022-10-26 10:30:00,75.3,75.32,74.99,74.99,34732.0,71.5464,71.5654,71.2519,71.2519,34732.0
2022-10-26 10:35:00,74.96,75.01,74.67,74.71,14368.0,71.2234,71.2709,70.9478,70.9858,14368.0
2022-10-26 10:40:00,74.73,74.89,74.65,74.86,13341.0,71.0049,71.1569,70.9288,71.1284,13341.0
2022-10-26 10:45:00,74.83,74.83,74.59,74.59,18360.0,71.0999,71.0999,70.8718,70.8718,18360.0
2022-10-26 10:50:00,74.6,74.63,74.53,74.55,18097.0,70.8813,70.9098,70.8148,70.8338,18097.0
2022-10-26 10:55:00,74.56,74.62,74.46,74.47,29126.0,70.8433,70.9003,70.7483,70.7578,29126.0
2022-10-26 11:00:00,74.45,74.74,74.45,74.73,42872.0,70.7388,71.0144,70.7388,71.0049,42872.0
2022-10-26 11:05:00,74.73,74.92,74.72,74.83,20946.0,71.0049,71.1854,70.9953,71.0999,20946.0
2022-10-26 11:10:00,74.87,75.0,74.82,74.86,24229.0,71.1379,71.2614,71.0904,71.1284,24229.0
2022-10-26 11:15:00,74.86,74.95,74.73,74.74,33244.0,71.1284,71.2139,71.0049,71.0144,33244.0
2022-10-26 11:20:00,74.73,74.74,74.52,74.58,22420.0,71.0049,71.0144,70.8053,70.8623,22420.0
2022-10-26 11:25:00,74.58,74.64,74.52,74.59,17176.0,70.8623,70.9193,70.8053,70.8718,17176.0
2022-10-26 11:30:00,74.58,74.76,74.57,74.76,7146.0,70.8623,71.0334,70.8528,71.0334,7146.0
2022-10-26 11:35:00,74.81,74.94,74.78,74.94,14371.0,71.0809,71.2044,71.0524,71.2044,14371.0
2022-10-26 11:40:00,74.94,74.99,74.89,74.9,15142.0,71.2044,71.2519,71.1569,71.1664,15142.0
2022-10-26 11:45:00,74.89,75.02,74.79,75.02,16194.0,71.1569,71.2804,71.0619,71.2804,16194.0
2022-10-26 11:50:00,75.05,75.14,74.94,75.12,18550.0,71.3089,71.3944,71.2044,71.3754,18550.0
2022-10-26 11:55:00,75.14,75.22,75.12,75.18,18404.0,71.3944,71.4704,71.3754,71.4324,18404.0
2022-10-26 12:00:00,75.19,75.3,75.18,75.3,9161.0,71.4419,71.5464,71.4324,71.5464,9161.0
2022-10-26 12:05:00,75.3,75.3,75.16,75.23,15466.0,71.5464,71.5464,71.4134,71.4799,15466.0
2022-10-26 12:10:00,75.23,75.27,75.16,75.17,8211.0,71.4799,71.5179,71.4134,71.4229,8211.0
2022-10-26 12:15:00,75.17,75.18,75.01,75.17,16275.0,71.4229,71.4324,71.2709,71.4229,16275.0
2022-10-26 12:20:00,75.14,75.23,75.08,75.22,9694.0,71.3944,71.4799,71.3374,71.4704,9694.0
2022-10-26 12:25:00,75.22,75.23,75.11,75.11,12262.0,71.4704,71.4799,71.3659,71.3659,12262.0
2022-10-26 12:30:00,75.12,75.29,75.12,75.25,8866.0,71.3754,71.5369,71.3754,71.4989,8866.0
2022-10-26 12:35:00,75.25,75.27,75.18,75.18,10360.0,71.4989,71.5179,71.4324,71.4324,10360.0
2022-10-26 12:40:00,75.19,75.19,75.03,75.03,16019.0,71.4419,71.4419,71.2899,71.2899,16019.0
2022-10-26 12:45:00,75.02,75.19,74.98,75.15,24164.0,71.2804,71.4419,71.2424,71.4039,24164.0
2022-10-26 12:50:00,75.14,75.17,75.1,75.11,24849.0,71.3944,71.4229,71.3564,71.3659,24849.0
2022-10-26 12:55:00,75.11,75.11,74.75,74.79,21636.0,71.3659,71.3659,71.0239,71.0619,21636.0
2022-10-26 13:00:00,74.76,74.84,74.66,74.81,13167.0,71.0334,71.1094,70.9383,71.0809,13167.0
2022-10-26 13:05:00,74.78,74.97,74.78,74.95,17769.0,71.0524,71.2329,71.0524,71.2139,17769.0
2022-10-26 13:10:00,74.92,74.95,74.85,74.94,7899.0,71.1854,71.2139,71.1189,71.2044,7899.0
2022-10-26 13:15:00,74.95,75.04,74.94,75.01,9568.0,71.2139,71.2994,71.2044,71.2709,9568.0
2022-10-26 13:20:00,74.98,75.16,74.98,75.16,14295.0,71.2424,71.4134,71.2424,71.4134,14295.0
2022-10-26 13:25:00,75.17,75.2,75.08,75.14,17291.0,71.4229,71.4514,71.3374,71.3944,17291.0
2022-10-26 13:30:00,75.13,75.23,75.09,75.16,13629.0,71.3849,71.4799,71.3469,71.4134,13629.0
2022-10-26 13:35:00,75.15,75.24,75.1,75.24,8768.0,71.4039,71.4894,71.3564,71.4894,8768.0
2022-10-26 13:40:00,75.21,75.27,75.18,75.2,12444.0,71.4609,71.5179,71.4324,71.4514,12444.0
2022-10-26 13:45:00,75.17,75.18,75.07,75.08,5621.0,71.4229,71.4324,71.3279,71.3374,5621.0
2022-10-26 13:50:00,75.06,75.17,75.05,75.14,10024.0,71.3184,71.4229,71.3089,71.3944,10024.0
2022-10-26 13:55:00,75.14,75.14,75.03,75.09,10122.0,71.3944,71.3944,71.2899,71.3469,10122.0
2022-10-26 14:00:00,75.11,75.23,75.1,75.23,6739.0,71.3659,71.4799,71.3564,71.4799,6739.0
2022-10-26 14:05:00,75.21,75.24,75.17,75.22,10458.0,71.4609,71.4894,71.4229,71.4704,10458.0
2022-10-26 14:10:00,75.22,75.27,75.21,75.24,13717.0,71.4704,71.5179,71.4609,71.4894,13717.0
2022-10-26 14:15:00,75.25,75.26,75.15,75.23,10872.0,71.4989,71.5084,71.4039,71.4799,10872.0
2022-10-26 14:20:00,75.23,75.25,75.04,75.07,9229.0,71.4799,71.4989,71.2994,71.3279,9229.0
2022-10-26 14:25:00,75.08,75.17,75.01,75.02,10074.0,71.3374,71.4229,71.2709,71.2804,10074.0
2022-10-26 14:30:00,75.04,75.09,75.01,75.05,9934.0,71.2994,71.3469,71.2709,71.3089,9934.0
2022-10-26 14:35:00,75.05,75.17,75.03,75.15,6595.0,71.3089,71.4229,71.2899,71.4039,6595.0
2022-10-26 14:40:00,75.16,75.16,75.04,75.09,28870.0,71.4134,71.4134,71.2994,71.3469,28870.0
2022-10-26 14:45:00,75.07,75.17,75.07,75.17,11283.0,71.3279,71.4229,71.3279,71.4229,11283.0
2022-10-26 14:50:00,75.17,75.18,75.07,75.13,10283.0,71.4229,71.4324,71.3279,71.3849,10283.0
2022-10-26 14:55:00,75.16,75.24,75.13,75.22,19401.0,71.4134,71.4894,71.3849,71.4704,19401.0
2022-10-26 15:00:00,75.22,75.23,75.07,75.11,19717.0,71.4704,71.4799,71.3279,71.3659,19717.0
2022-10-26 15:05:00,75.1,75.21,75.09,75.19,8489.0,71.3564,71.4609,71.3469,71.4419,8489.0
2022-10-26 15:10:00,75.19,75.34,75.09,75.34,18600.0,71.4419,71.5844,71.3469,71.5844,18600.0
2022-10-26 15:15:00,75.36,75.39,75.33,75.39,18033.0,71.6034,71.632,71.5749,71.632,18033.0
2022-10-26 15:20:00,75.4,75.4,75.23,75.31,16637.0,71.6415,71.6415,71.4799,71.5559,16637.0
2022-10-26 15:25:00,75.31,75.33,75.16,75.2,15882.0,71.5559,71.5749,71.4134,71.4514,15882.0
2022-10-26 15:30:00,75.18,75.27,75.07,75.09,27390.0,71.4324,71.5179,71.3279,71.3469,27390.0
2022-10-26 15:35:00,75.09,75.2,75.05,75.06,38293.0,71.3469,71.4514,71.3089,71.3184,38293.0
2022-10-26 15:40:00,75.07,75.14,75.06,75.1,27894.0,71.3279,71.3944,71.3184,71.3564,27894.0
2022-10-26 15:45:00,75.08,75.19,75.04,75.12,37768.0,71.3374,71.4419,71.2994,71.3754,37768.0
2022-10-26 15:50:00,75.11,75.12,74.98,75.01,68388.0,71.3659,71.3754,71.2424,71.2709,68388.0
2022-10-26 15:55:00,75.01,75.03,74.86,74.92,133718.0,71.2709,71.2899,71.1284,71.1854,133718.0
2022-10-27 09:30:00,75.38,75.69,75.04,75.22,46278.0,71.6224,71.917,71.2994,71.4704,46278.0
2022-10-27 09:35:00,75.21,75.46,75.17,75.2,13598.0,71.4609,71.6985,71.4229,71.4514,13598.0
2022-10-27 09:40:00,75.25,75.49,75.24,75.49,12316.0,71.4989,71.727,71.4894,71.727,12316.0
2022-10-27 09:45:00,75.49,75.49,75.27,75.33,14299.0,71.727,71.727,71.5179,71.5749,14299.0
2022-10-27 09:50:00,75.29,75.36,75.1,75.17,17933.0,71.5369,71.6034,71.3564,71.4229,17933.0
2022-10-27 09:55:00,75.11,75.38,75.11,75.29,9033.0,71.3659,71.6224,71.3659,71.5369,9033.0
2022-10-27 10:00:00,75.3,75.47,75.3,75.45,9017.0,71.5464,71.708,71.5464,71.689,9017.0
2022-10-27 10:05:00,75.52,75.55,75.19,75.19,24497.0,71.7555,71.784,71.4419,71.4419,24497.0
2022-10-27 10:10:00,75.2,75.54,75.14,75.53,9076.0,71.4514,71.7745,71.3944,71.765,9076.0
2022-10-27 10:15:00,75.51,75.53,75.38,75.38,11385.0,71.746,71.765,71.6224,71.6224,11385.0
2022-10-27 10:20:00,75.38,75.49,75.3,75.49,7422.0,71.6224,71.727,71.5464,71.727,7422.0
2022-10-27 10:25:00,75.53,75.61,75.49,75.52,15017.0,71.765,71.841,71.727,71.7555,15017.0
2022-10-27 10:30:00,75.49,75.63,75.48,75.59,8471.0,71.727,71.86,71.7175,71.822,8471.0
2022-10-27 10:35:00,75.58,75.69,75.48,75.63,18015.0,71.8125,71.917,71.7175,71.86,18015.0
2022-10-27 10:40:00,75.66,75.78,75.63,75.72,20359.0,71.8885,72.0025,71.86,71.9455,20359.0
2022-10-27 10:45:00,75.72,75.83,75.69,75.81,14641.0,71.9455,72.05,71.917,72.031,14641.0
2022-10-27 10:50:00,75.78,75.92,75.77,75.86,17107.0,72.0025,72.1355,71.993,72.0785,17107.0
2022-10-27 10:55:00,75.87,75.97,75.78,75.78,15781.0,72.088,72.183,72.0025,72.0025,15781.0
2022-10-27 11:00:00,75.77,75.82,75.6,75.81,21377.0,71.993,72.0405,71.8315,72.031,21377.0
2022-10-27 11:05:00,75.83,75.91,75.74,75.81,18302.0,72.05,72.126,71.9645,72.031,18302.0
2022-10-27 11:10:00,75.81,75.88,75.74,75.82,13429.0,72.031,72.0975,71.9645,72.0405,13429.0
2022-10-27 11:15:00,75.8,75.85,75.74,75.79,10940.0,72.0215,72.069,71.9645,72.012,10940.0
2022-10-27 11:20:00,75.79,75.86,75.68,75.83,16399.0,72.012,72.0785,71.9075,72.05,16399.0
2022-10-27 11:25:00,75.86,76.05,75.84,76.01,26982.0,72.0785,72.2591,72.0595,72.221,26982.0
2022-10-27 11:30:00,76.0,76.01,75.83,75.87,32170.0,72.2115,72.221,72.05,72.088,32170.0
2022-10-27 11:35:00,75.88,75.93,75.77,75.8,14635.0,72.0975,72.145,71.993,72.0215,14635.0
2022-10-27 11:40:00,75.79,75.86,75.79,75.85,12558.0,72.012,72.0785,72.012,72.069,12558.0
2022-10-27 11:45:00,75.83,75.98,75.82,75.98,13053.0,72.05,72.1925,72.0405,72.1925,13053.0
2022-10-27 11:50:00,75.95,76.1,75.95,76.0,28286.0,72.164,72.3066,72.164,72.2115,28286.0
2022-10-27 11:55:00,76.0,76.03,75.69,75.72,38824.0,72.2115,72.24,71.917,71.9455,38824.0
2022-10-27 12:00:00,75.72,75.76,75.7,75.73,10698.0,71.9455,71.9835,71.9265,71.955,10698.0
2022-10-27 12:05:00,75.74,75.81,75.58,75.59,13547.0,71.9645,72.031,71.8125,71.822,13547.0
2022-10-27 12:10:00,75.58,75.61,75.53,75.56,13335.0,71.8125,71.841,71.765,71.7935,13335.0
2022-10-27 12:15:00,75.57,75.57,75.38,75.38,7727.0,71.803,71.803,71.6224,71.6224,7727.0
2022-10-27 12:20:00,75.35,75.4,75.34,75.37,8463.0,71.5939,71.6415,71.5844,71.6129,8463.0
2022-10-27 12:25:00,75.37,75.39,75.17,75.17,10136.0,71.6129,71.632,71.4229,71.4229,10136.0
2022-10-27 12:30:00,75.17,75.27,75.16,75.21,12906.0,71.4229,71.5179,71.4134,71.4609,12906.0
2022-10-27 12:35:00,75.21,75.24,75.2,75.24,6445.0,71.4609,71.4894,71.4514,71.4894,6445.0
2022-10-27 12:40:00,75.23,75.24,75.1,75.11,10952.0,71.4799,71.4894,71.3564,71.3659,10952.0
2022-10-27 12:45:00,75.12,75.23,75.11,75.21,17176.0,71.3754,71.4799,71.3659,71.4609,17176.0
2022-10-27 12:50:00,75.22,75.35,75.21,75.34,13658.0,71.4704,71.5939,71.4609,71.5844,13658.0
2022-10-27 12:55:00,75.36,75.49,75.27,75.47,11535.0,71.6034,71.727,71.5179,71.708,11535.0
2022-10-27 13:00:00,75.48,75.63,75.46,75.61,8550.0,71.7175,71.86,71.6985,71.841,8550.0
2022-10-27 13:05:00,75.6,75.78,75.59,75.73,11200.0,71.8315,72.0025,71.822,71.955,11200.0
2022-10-27 13:10:00,75.73,75.73,75.67,75.71,9552.0,71.955,71.955,71.898,71.936,9552.0
2022-10-27 13:15:00,75.72,75.78,75.71,75.75,15207.0,71.9455,72.0025,71.936,71.974,15207.0
2022-10-27 13:20:00,75.75,75.78,75.68,75.72,10185.0,71.974,72.0025,71.9075,71.9455,10185.0
2022-10-27 13:25:00,75.74,75.75,75.65,75.66,8512.0,71.9645,71.974,71.879,71.8885,8512.0
2022-10-27 13:30:00,75.65,75.68,75.62,75.66,5510.0,71.879,71.9075,71.8505,71.8885,5510.0
2022-10-27 13:35:00,75.66,75.68,75.64,75.64,10380.0,71.8885,71.9075,71.8695,71.8695,10380.0
2022-10-27 13:40:00,75.63,75.69,75.63,75.68,12688.0,71.86,71.917,71.86,71.9075,12688.0
2022-10-27 13:45:00,75.69,75.75,75.69,75.74,6481.0,71.917,71.974,71.917,71.9645,6481.0
2022-10-27 13:50:00,75.73,75.73,75.71,75.73,5621.0,71.955,71.955,71.936,71.955,5621.0
2022-10-27 13:55:00,75.73,75.76,75.67,75.67,11607.0,71.955,71.9835,71.898,71.898,11607.0
2022-10-27 14:00:00,75.67,75.69,75.6,75.61,6503.0,71.898,71.917,71.8315,71.841,6503.0
2022-10-27 14:05:00,75.61,75.68,75.58,75.59,8079.0,71.841,71.9075,71.8125,71.822,8079.0
2022-10-27 14:10:00,75.59,75.6,75.5,75.51,9710.0,71.822,71.8315,71.7365,71.746,9710.0
2022-10-27 14:15:00,75.54,75.59,75.49,75.57,17477.0,71.7745,71.822,71.727,71.803,17477.0
2022-10-27 14:20:00,75.56,75.59,75.53,75.57,9855.0,71.7935,71.822,71.765,71.803,9855.0
2022-10-27 14:25:00,75.57,75.6,75.55,75.58,11477.0,71.803,71.8315,71.784,71.8125,11477.0
2022-10-27 14:30:00,75.59,75.62,75.53,75.62,22206.0,71.822,71.8505,71.765,71.8505,22206.0
2022-10-27 14:35:00,75.64,75.71,75.51,75.51,25393.0,71.8695,71.936,71.746,71.746,25393.0
2022-10-27 14:40:00,75.51,75.55,75.44,75.55,12497.0,71.746,71.784,71.6795,71.784,12497.0
2022-10-27 14:45:00,75.55,75.63,75.53,75.59,7655.0,71.784,71.86,71.765,71.822,7655.0
2022-10-27 14:50:00,75.59,75.66,75.56,75.6,11848.0,71.822,71.8885,71.7935,71.8315,11848.0
2022-10-27 14:55:00,75.61,75.61,75.47,75.5,7610.0,71.841,71.841,71.708,71.7365,7610.0
2022-10-27 15:00:00,75.49,75.6,75.49,75.6,18155.0,71.727,71.8315,71.727,71.8315,18155.0
2022-10-27 15:05:00,75.59,75.59,75.39,75.39,12463.0,71.822,71.822,71.632,71.632,12463.0
2022-10-27 15:10:00,75.4,75.54,75.4,75.53,14581.0,71.6415,71.7745,71.6415,71.765,14581.0
2022-10-27 15:15:00,75.51,75.6,75.47,75.47,13189.0,71.746,71.8315,71.708,71.708,13189.0
2022-10-27 15:20:00,75.48,75.53,75.47,75.52,11273.0,71.7175,71.765,71.708,71.7555,11273.0
2022-10-27 15:25:00,75.52,75.54,75.48,75.53,15474.0,71.7555,71.7745,71.7175,71.765,15474.0
2022-10-27 15:30:00,75.53,75.7,75.51,75.66,26246.0,71.765,71.9265,71.746,71.8885,26246.0
2022-10-27 15:35:00,75.66,75.69,75.59,75.59,18209.0,71.8885,71.917,71.822,71.822,18209.0
2022-10-27 15:40:00,75.58,75.62,75.55,75.57,26385.0,71.8125,71.8505,71.784,71.803,26385.0
2022-10-27 15:45:00,75.55,75.57,75.46,75.46,18613.0,71.784,71.803,71.6985,71.6985,18613.0
2022-10-27 15:50:00,75.47,75.5,75.23,75.25,51889.0,71.708,71.7365,71.4799,71.4989,51889.0
2022-10-27 15:55:00,75.25,75.37,75.24,75.37,129969.0,71.4989,71.6129,71.4894,71.6129,129969.0
2022-10-28 09:30:00,75.68,76.17,75.61,75.97,40456.0,71.9075,72.3731,71.841,72.183,40456.0
2022-10-28 09:35:00,75.98,75.99,75.74,75.84,8062.0,72.1925,72.202,71.9645,72.0595,8062.0
2022-10-28 09:40:00,75.85,75.99,75.73,75.73,16721.0,72.069,72.202,71.955,71.955,16721.0
2022-10-28 09:45:00,75.73,76.04,75.72,76.01,19533.0,71.955,72.2495,71.9455,72.221,19533.0
2022-10-28 09:50:00,76.02,76.1,75.97,76.04,15209.0,72.2305,72.3066,72.183,72.2495,15209.0
2022-10-28 09:55:00,76.04,76.15,75.94,75.98,27336.0,72.2495,72.3541,72.1545,72.1925,27336.0
2022-10-28 10:00:00,76.01,76.12,75.96,76.0,12851.0,72.221,72.3256,72.1735,72.2115,12851.0
2022-10-28 10:05:00,76.03,76.11,75.94,76.11,12691.0,72.24,72.3161,72.1545,72.3161,12691.0
2022-10-28 10:10:00,76.13,76.18,75.95,76.17,9885.0,72.3351,72.3826,72.164,72.3731,9885.0
2022-10-28 10:15:00,76.15,76.52,76.14,76.51,18237.0,72.3541,72.7056,72.3446,72.6961,18237.0
2022-10-28 10:20:00,76.51,76.55,76.41,76.54,13213.0,72.6961,72.7341,72.6011,72.7246,13213.0
2022-10-28 10:25:00,76.56,76.68,76.52,76.52,10665.0,72.7436,72.8576,72.7056,72.7056,10665.0
2022-10-28 10:30:00,76.56,76.64,76.51,76.52,9941.0,72.7436,72.8196,72.6961,72.7056,9941.0
2022-10-28 10:35:00,76.48,76.53,76.34,76.43,19433.0,72.6676,72.7151,72.5346,72.6201,19433.0
2022-10-28 10:40:00,76.44,76.57,76.4,76.57,17893.0,72.6296,72.7531,72.5916,72.7531,17893.0
2022-10-28 10:45:00,76.56,76.66,76.49,76.65,14169.0,72.7436,72.8386,72.6771,72.8291,14169.0
2022-10-28 10:50:00,76.64,76.71,76.61,76.71,19342.0,72.8196,72.8862,72.7911,72.8862,19342.0
2022-10-28 10:55:00,76.7,76.76,76.61,76.63,15817.0,72.8766,72.9337,72.7911,72.8101,15817.0
2022-10-28 11:00:00,76.64,76.66,76.43,76.52,17235.0,72.8196,72.8386,72.6201,72.7056,17235.0
2022-10-28 11:05:00,76.53,76.56,76.47,76.52,14335.0,72.7151,72.7436,72.6581,72.7056,14335.0
2022-10-28 11:10:00,76.49,76.65,76.49,76.64,40609.0,72.6771,72.8291,72.6771,72.8196,40609.0
2022-10-28 11:15:00,76.62,76.74,76.59,76.71,13919.0,72.8006,72.9147,72.7721,72.8862,13919.0
2022-10-28 11:20:00,76.7,76.75,76.58,76.59,12655.0,72.8766,72.9242,72.7626,72.7721,12655.0
2022-10-28 11:25:00,76.6,76.65,76.51,76.65,10344.0,72.7816,72.8291,72.6961,72.8291,10344.0
2022-10-28 11:30:00,76.66,76.75,76.63,76.65,8042.0,72.8386,72.9242,72.8101,72.8291,8042.0
2022-10-28 11:35:00,76.64,76.68,76.59,76.65,7594.0,72.8196,72.8576,72.7721,72.8291,7594.0
2022-10-28 11:40:00,76.64,76.71,76.64,76.67,10209.0,72.8196,72.8862,72.8196,72.8481,10209.0
2022-10-28 11:45:00,76.69,76.69,76.59,76.64,11938.0,72.8671,72.8671,72.7721,72.8196,11938.0
2022-10-28 11:50:00,76.64,76.72,76.61,76.62,21548.0,72.8196,72.8957,72.7911,72.8006,21548.0
2022-10-28 11:55:00,76.61,76.66,76.59,76.61,7934.0,72.7911,72.8386,72.7721,72.7911,7934.0
2022-10-28 12:00:00,76.61,76.62,76.46,76.46,10605.0,72.7911,72.8006,72.6486,72.6486,10605.0
2022-10-28 12:05:00,76.48,76.48,76.21,76.21,12786.0,72.6676,72.6676,72.4111,72.4111,12786.0
2022-10-28 12:10:00,76.17,76.43,76.17,76.43,8255.0,72.3731,72.6201,72.3731,72.6201,8255.0
2022-10-28 12:15:00,76.41,76.44,76.34,76.37,14983.0,72.6011,72.6296,72.5346,72.5631,14983.0
2022-10-28 12:20:00,76.37,76.45,76.35,76.39,12625.0,72.5631,72.6391,72.5441,72.5821,12625.0
2022-10-28 12:25:00,76.4,76.42,76.28,76.28,10089.0,72.5916,72.6106,72.4776,72.4776,10089.0
2022-10-28 12:30:00,76.28,76.33,76.27,76.28,9145.0,72.4776,72.5251,72.4681,72.4776,9145.0
2022-10-28 12:35:00,76.31,76.4,76.29,76.31,15263.0,72.5061,72.5916,72.4871,72.5061,15263.0
2022-10-28 12:40:00,76.3,76.32,76.24,76.3,9530.0,72.4966,72.5156,72.4396,72.4966,9530.0
2022-10-28 12:45:00,76.3,76.4,76.29,76.38,10564.0,72.4966,72.5916,72.4871,72.5726,10564.0
2022-10-28 12:50:00,76.38,76.46,76.37,76.37,7746.0,72.5726,72.6486,72.5631,72.5631,7746.0
2022-10-28 12:55:00,76.37,76.5,76.35,76.46,14564.0,72.5631,72.6866,72.5441,72.6486,14564.0
2022-10-28 13:00:00,76.46,76.52,76.46,76.48,6271.0,72.6486,72.7056,72.6486,72.6676,6271.0
2022-10-28 13:05:00,76.49,76.55,76.47,76.54,12142.0,72.6771,72.7341,72.6581,72.7246,12142.0
2022-10-28 13:10:00,76.55,76.55,76.42,76.5,12954.0,72.7341,72.7341,72.6106,72.6866,12954.0
2022-10-28 13:15:00,76.51,76.6,76.45,76.46,14063.0,72.6961,72.7816,72.6391,72.6486,14063.0
2022-10-28 13:20:00,76.44,76.45,76.35,76.38,8073.0,72.6296,72.6391,72.5441,72.5726,8073.0
2022-10-28 13:25:00,76.38,76.41,76.32,76.39,6666.0,72.5726,72.6011,72.5156,72.5821,6666.0
2022-10-28 13:30:00,76.4,76.5,76.38,76.5,6582.0,72.5916,72.6866,72.5726,72.6866,6582.0
2022-10-28 13:35:00,76.5,76.53,76.47,76.5,18350.0,72.6866,72.7151,72.6581,72.6866,18350.0
2022-10-28 13:40:00,76.53,76.58,76.48,76.51,16182.0,72.7151,72.7626,72.6676,72.6961,16182.0
2022-10-28 13:45:00,76.52,76.61,76.51,76.51,21686.0,72.7056,72.7911,72.6961,72.6961,21686.0
2022-10-28 13:50:00,76.51,76.56,76.51,76.56,7118.0,72.6961,72.7436,72.6961,72.7436,7118.0
2022-10-28 13:55:00,76.56,76.57,76.47,76.48,16237.0,72.7436,72.7531,72.6581,72.6676,16237.0
2022-10-28 14:00:00,76.48,76.56,76.48,76.52,15852.0,72.6676,72.7436,72.6676,72.7056,15852.0
2022-10-28 14:05:00,76.52,76.54,76.48,76.48,8044.0,72.7056,72.7246,72.6676,72.6676,8044.0
2022-10-28 14:10:00,76.47,76.47,76.39,76.45,14992.0,72.6581,72.6581,72.5821,72.6391,14992.0
2022-10-28 14:15:00,76.45,76.51,76.44,76.48,19752.0,72.6391,72.6961,72.6296,72.6676,19752.0
2022-10-28 14:20:00,76.49,76.53,76.49,76.51,10775.0,72.6771,72.7151,72.6771,72.6961,10775.0
2022-10-28 14:25:00,76.51,76.53,76.48,76.52,10842.0,72.6961,72.7151,72.6676,72.7056,10842.0
2022-10-28 14:30:00,76.53,76.65,76.51,76.59,23041.0,72.7151,72.8291,72.6961,72.7721,23041.0
2022-10-28 14:35:00,76.58,76.63,76.57,76.62,12678.0,72.7626,72.8101,72.7531,72.8006,12678.0
2022-10-28 14:40:00,76.61,76.68,76.57,76.67,16643.0,72.7911,72.8576,72.7531,72.8481,16643.0
2022-10-28 14:45:00,76.66,76.7,76.64,76.64,12208.0,72.8386,72.8766,72.8196,72.8196,12208.0
2022-10-28 14:50:00,76.64,76.67,76.62,76.63,13217.0,72.8196,72.8481,72.8006,72.8101,13217.0
2022-10-28 14:55:00,76.64,76.7,76.63,76.67,13643.0,72.8196,72.8766,72.8101,72.8481,13643.0
2022-10-28 15:00:00,76.68,76.82,76.67,76.69,11768.0,72.8576,72.9907,72.8481,72.8671,11768.0
2022-10-28 15:05:00,76.71,76.77,76.69,76.76,8494.0,72.8862,72.9432,72.8671,72.9337,8494.0
2022-10-28 15:10:00,76.76,76.8,76.76,76.8,7687.0,72.9337,72.9717,72.9337,72.9717,7687.0
2022-10-28 15:15:00,76.79,76.81,76.69,76.69,12164.0,72.9622,72.9812,72.8671,72.8671,12164.0
2022-10-28 15:20:00,76.7,76.71,76.64,76.7,7699.0,72.8766,72.8862,72.8196,72.8766,7699.0
2022-10-28 15:25:00,76.71,76.82,76.71,76.8,9388.0,72.8862,72.9907,72.8862,72.9717,9388.0
2022-10-28 15:30:00,76.79,76.89,76.74,76.87,18121.0,72.9622,73.0572,72.9147,73.0382,18121.0
2022-10-28 15:35:00,76.87,76.98,76.84,76.95,16125.0,73.0382,73.1427,73.0097,73.1142,16125.0
2022-10-28 15:40:00,76.94,77.01,76.91,76.99,23564.0,73.1047,73.1712,73.0762,73.1522,23564.0
2022-10-28 15:45:00,76.98,77.02,76.94,76.95,26586.0,73.1427,73.1807,73.1047,73.1142,26586.0
2022-10-28 15:50:00,76.95,77.1,76.94,77.06,49475.0,73.1142,73.2567,73.1047,73.2187,49475.0
2022-10-28 15:55:00,77.06,77.2,77.03,77.08,124525.0,73.2187,73.3517,73.1902,73.2377,124525.0
2022-10-31 09:30:00,76.96,77.0,76.29,76.29,45808.0,73.1237,73.1617,72.4871,72.4871,45808.0
2022-10-31 09:35:00,76.26,76.48,76.1,76.47,20567.0,72.4586,72.6676,72.3066,72.6581,20567.0
2022-10-31 09:40:00,76.5,76.78,76.47,76.73,17672.0,72.6866,72.9527,72.6581,72.9052,17672.0
2022-10-31 09:45:00,76.68,76.93,76.65,76.87,20968.0,72.8576,73.0952,72.8291,73.0382,20968.0
2022-10-31 09:50:00,76.9,76.9,76.74,76.86,17728.0,73.0667,73.0667,72.9147,73.0287,17728.0
2022-10-31 09:55:00,76.86,76.86,76.62,76.64,13708.0,73.0287,73.0287,72.8006,72.8196,13708.0
2022-10-31 10:00:00,76.66,76.66,76.48,76.52,17694.0,72.8386,72.8386,72.6676,72.7056,17694.0
2022-10-31 10:05:00,76.49,76.5,76.23,76.25,17332.0,72.6771,72.6866,72.4301,72.4491,17332.0
2022-10-31 10:10:00,76.23,76.37,76.21,76.37,20174.0,72.4301,72.5631,72.4111,72.5631,20174.0
2022-10-31 10:15:00,76.4,76.78,76.38,76.66,9435.0,72.5916,72.9527,72.5726,72.8386,9435.0
2022-10-31 10:20:00,76.66,76.8,76.65,76.74,8917.0,72.8386,72.9717,72.8291,72.9147,8917.0
2022-10-31 10:25:00,76.74,76.75,76.68,76.72,7158.0,72.9147,72.9242,72.8576,72.8957,7158.0
2022-10-31 10:30:00,76.7,76.72,76.53,76.56,15724.0,72.8766,72.8957,72.7151,72.7436,15724.0
2022-10-31 10:35:00,76.53,76.68,76.53,76.65,8770.0,72.7151,72.8576,72.7151,72.8291,8770.0
2022-10-31 10:40:00,76.63,76.66,76.59,76.62,6884.0,72.8101,72.8386,72.7721,72.8006,6884.0
2022-10-31 10:45:00,76.62,76.64,76.4,76.44,10913.0,72.8006,72.8196,72.5916,72.6296,10913.0
2022-10-31 10:50:00,76.42,76.44,76.2,76.26,29298.0,72.6106,72.6296,72.4016,72.4586,29298.0
2022-10-31 10:55:00,76.24,76.24,76.11,76.22,13357.0,72.4396,72.4396,72.3161,72.4206,13357.0
2022-10-31 11:00:00,76.23,76.35,76.23,76.31,10038.0,72.4301,72.5441,72.4301,72.5061,10038.0
2022-10-31 11:05:00,76.29,76.39,76.25,76.34,13464.0,72.4871,72.5821,72.4491,72.5346,13464.0
2022-10-31 11:10:00,76.34,76.44,76.31,76.33,12975.0,72.5346,72.6296,72.5061,72.5251,12975.0
2022-10-31 11:15:00,76.34,76.47,76.32,76.44,14228.0,72.5346,72.6581,72.5156,72.6296,14228.0
2022-10-31 11:20:00,76.43,76.62,76.42,76.61,9785.0,72.6201,72.8006,72.6106,72.7911,9785.0
2022-10-31 11:25:00,76.63,76.65,76.41,76.42,23889.0,72.8101,72.8291,72.6011,72.6106,23889.0
2022-10-31 11:30:00,76.4,76.49,76.36,76.48,22720.0,72.5916,72.6771,72.5536,72.6676,22720.0
2022-10-31 11:35:00,76.48,76.52,76.42,76.45,9104.0,72.6676,72.7056,72.6106,72.6391,9104.0
2022-10-31 11:40:00,76.44,76.57,76.42,76.57,13252.0,72.6296,72.7531,72.6106,72.7531,13252.0
2022-10-31 11:45:00,76.57,76.59,76.32,76.35,87182.0,72.7531,72.7721,72.5156,72.5441,87182.0
2022-10-31 11:50:00,76.3,76.38,76.23,76.26,66159.0,72.4966,72.5726,72.4301,72.4586,66159.0
2022-10-31 11:55:00,76.24,76.4,75.96,76.01,27332.0,72.4396,72.5916,72.1735,72.221,27332.0
2022-10-31 12:00:00,76.01,76.14,75.93,76.13,7664.0,72.221,72.3446,72.145,72.3351,7664.0
2022-10-31 12:05:00,76.13,76.21,76.0,76.03,15074.0,72.3351,72.4111,72.2115,72.24,15074.0
2022-10-31 12:10:00,76.03,76.15,76.02,76.15,6602.0,72.24,72.3541,72.2305,72.3541,6602.0
2022-10-31 12:15:00,76.15,76.31,76.14,76.29,11411.0,72.3541,72.5061,72.3446,72.4871,11411.0
2022-10-31 12:20:00,76.29,76.36,76.26,76.3,16056.0,72.4871,72.5536,72.4586,72.4966,16056.0
2022-10-31 12:25:00,76.29,76.34,76.17,76.17,9564.0,72.4871,72.5346,72.3731,72.3731,9564.0
2022-10-31 12:30:00,76.18,76.22,76.1,76.11,12723.0,72.3826,72.4206,72.3066,72.3161,12723.0
2022-10-31 12:35:00,76.12,76.13,76.03,76.06,10623.0,72.3256,72.3351,72.24,72.2686,10623.0
2022-10-31 12:40:00,76.05,76.09,76.02,76.08,8338.0,72.2591,72.2971,72.2305,72.2876,8338.0
2022-10-31 12:45:00,76.08,76.08,76.01,76.03,8727.0,72.2876,72.2876,72.221,72.24,8727.0
2022-10-31 12:50:00,76.04,76.06,75.97,75.97,11030.0,72.2495,72.2686,72.183,72.183,11030.0
2022-10-31 12:55:00,75.98,76.15,75.98,76.13,6687.0,72.1925,72.3541,72.1925,72.3351,6687.0
2022-10-31 13:00:00,76.13,76.2,76.09,76.1,21678.0,72.3351,72.4016,72.2971,72.3066,21678.0
2022-10-31 13:05:00,76.09,76.18,76.04,76.14,8103.0,72.2971,72.3826,72.2495,72.3446,8103.0
2022-10-31 13:10:00,76.14,76.22,76.13,76.22,7856.0,72.3446,72.4206,72.3351,72.4206,7856.0
2022-10-31 13:15:00,76.21,76.36,76.17,76.34,6200.0,72.4111,72.5536,72.3731,72.5346,6200.0
2022-10-31 13:20:00,76.33,76.44,76.32,76.38,30215.0,72.5251,72.6296,72.5156,72.5726,30215.0
2022-10-31 13:25:00,76.37,76.54,76.34,76.52,9879.0,72.5631,72.7246,72.5346,72.7056,9879.0
2022-10-31 13:30:00,76.52,76.54,76.49,76.54,9236.0,72.7056,72.7246,72.6771,72.7246,9236.0
2022-10-31 13:35:00,76.55,76.65,76.55,76.62,11865.0,72.7341,72.8291,72.7341,72.8006,11865.0
2022-10-31 13:40:00,76.62,76.65,76.6,76.63,13245.0,72.8006,72.8291,72.7816,72.8101,13245.0
2022-10-31 13:45:00,76.62,76.65,76.57,76.63,15274.0,72.8006,72.8291,72.7531,72.8101,15274.0
2022-10-31 13:50:00,76.63,76.63,76.56,76.59,17083.0,72.8101,72.8101,72.7436,72.7721,17083.0
2022-10-31 13:55:00,76.6,76.63,76.57,76.63,15914.0,72.7816,72.8101,72.7531,72.8101,15914.0
2022-10-31 14:00:00,76.62,76.69,76.43,76.47,22800.0,72.8006,72.8671,72.6201,72.6581,22800.0
2022-10-31 14:05:00,76.47,76.62,76.45,76.57,11955.0,72.6581,72.8006,72.6391,72.7531,11955.0
2022-10-31 14:10:00,76.55,76.58,76.52,76.52,10946.0,72.7341,72.7626,72.7056,72.7056,10946.0
2022-10-31 14:15:00,76.52,76.52,76.38,76.4,15168.0,72.7056,72.7056,72.5726,72.5916,15168.0
2022-10-31 14:20:00,76.41,76.44,76.34,76.37,12821.0,72.6011,72.6296,72.5346,72.5631,12821.0
2022-10-31 14:25:00,76.37,76.39,76.27,76.27,11476.0,72.5631,72.5821,72.4681,72.4681,11476.0
2022-10-31 14:30:00,76.27,76.3,76.21,76.23,12132.0,72.4681,72.4966,72.4111,72.4301,12132.0
2022-10-31 14:35:00,76.23,76.29,76.2,76.25,10849.0,72.4301,72.4871,72.4016,72.4491,10849.0
2022-10-31 14:40:00,76.24,76.28,76.22,76.26,18263.0,72.4396,72.4776,72.4206,72.4586,18263.0
2022-10-31 14:45:00,76.25,76.26,76.17,76.24,11882.0,72.4491,72.4586,72.3731,72.4396,11882.0
2022-10-31 14:50:00,76.23,76.25,76.19,76.25,16778.0,72.4301,72.4491,72.3921,72.4491,16778.0
2022-10-31 14:55:00,76.24,76.27,76.1,76.11,22549.0,72.4396,72.4681,72.3066,72.3161,22549.0
2022-10-31 15:00:00,76.12,76.12,76.03,76.05,15016.0,72.3256,72.3256,72.24,72.2591,15016.0
2022-10-31 15:05:00,76.03,76.07,75.83,75.84,20912.0,72.24,72.2781,72.05,72.0595,20912.0
2022-10-31 15:10:00,75.84,75.96,75.84,75.95,17599.0,72.0595,72.1735,72.0595,72.164,17599.0
2022-10-31 15:15:00,75.95,76.05,75.95,76.05,16620.0,72.164,72.2591,72.164,72.2591,16620.0
2022-10-31 15:20:00,76.04,76.19,76.03,76.18,21870.0,72.2495,72.3921,72.24,72.3826,21870.0
2022-10-31 15:25:00,76.18,76.28,76.14,76.26,22254.0,72.3826,72.4776,72.3446,72.4586,22254.0
2022-10-31 15:30:00,76.25,76.37,76.19,76.36,36015.0,72.4491,72.5631,72.3921,72.5536,36015.0
2022-10-31 15:35:00,76.36,76.38,76.17,76.24,47749.0,72.5536,72.5726,72.3731,72.4396,47749.0
2022-10-31 15:40:00,76.25,76.28,76.17,76.17,52406.0,72.4491,72.4776,72.3731,72.3731,52406.0
2022-10-31 15:45:00,76.17,76.17,76.02,76.04,61351.0,72.3731,72.3731,72.2305,72.2495,61351.0
2022-10-31 15:50:00,76.02,76.07,75.92,75.95,128078.0,72.2305,72.2781,72.1355,72.164,128078.0
2022-10-31 15:55:00,75.95,76.08,75.86,75.91,410029.0,72.164,72.2876,72.0785,72.126,410029.0
2022-11-01 09:30:00,75.99,76.5,75.37,75.93,54445.0,72.202,72.6866,71.6129,72.145,54445.0
2022-11-01 09:35:00,75.91,76.04,75.65,75.73,21256.0,72.126,72.2495,71.879,71.955,21256.0
2022-11-01 09:40:00,75.69,75.87,75.59,75.62,47265.0,71.917,72.088,71.822,71.8505,47265.0
2022-11-01 09:45:00,75.58,75.59,75.03,75.3,53382.0,71.8125,71.822,71.2899,71.5464,53382.0
2022-11-01 09:50:00,75.29,75.7,75.29,75.61,27805.0,71.5369,71.9265,71.5369,71.841,27805.0
2022-11-01 09:55:00,75.63,75.92,75.63,75.84,17813.0,71.86,72.1355,71.86,72.0595,17813.0
2022-11-01 10:00:00,75.88,75.88,75.42,75.42,24027.0,72.0975,72.0975,71.6605,71.6605,24027.0
2022-11-01 10:05:00,75.44,75.51,74.91,75.09,33507.0,71.6795,71.746,71.1759,71.3469,33507.0
2022-11-01 10:10:00,75.09,75.37,75.09,75.27,29046.0,71.3469,71.6129,71.3469,71.5179,29046.0
2022-11-01 10:15:00,75.27,75.52,75.27,75.36,23132.0,71.5179,71.7555,71.5179,71.6034,23132.0
2022-11-01 10:20:00,75.35,75.35,75.13,75.2,31726.0,71.5939,71.5939,71.3849,71.4514,31726.0
2022-11-01 10:25:00,75.17,75.23,75.1,75.12,25749.0,71.4229,71.4799,71.3564,71.3754,25749.0
2022-11-01 10:30:00,75.12,75.15,74.98,75.11,22408.0,71.3754,71.4039,71.2424,71.3659,22408.0
2022-11-01 10:35:00,75.14,75.16,74.88,74.91,35796.0,71.3944,71.4134,71.1474,71.1759,35796.0
2022-11-01 10:40:00,74.9,75.1,74.73,74.95,36001.0,71.1664,71.3564,71.0049,71.2139,36001.0
2022-11-01 10:45:00,74.95,75.03,74.88,74.91,45007.0,71.2139,71.2899,71.1474,71.1759,45007.0
2022-11-01 10:50:00,74.88,74.99,74.85,74.99,18799.0,71.1474,71.2519,71.1189,71.2519,18799.0
2022-11-01 10:55:00,75.01,75.01,74.81,74.92,27733.0,71.2709,71.2709,71.0809,71.1854,27733.0
2022-11-01 11:00:00,74.92,75.29,74.92,75.27,20108.0,71.1854,71.5369,71.1854,71.5179,20108.0
2022-11-01 11:05:00,75.31,75.49,75.3,75.4,20397.0,71.5559,71.727,71.5464,71.6415,20397.0
2022-11-01 11:10:00,75.39,75.52,75.38,75.51,18878.0,71.632,71.7555,71.6224,71.746,18878.0
2022-11-01 11:15:00,75.49,75.64,75.45,75.48,18390.0,71.727,71.8695,71.689,71.7175,18390.0
2022-11-01 11:20:00,75.47,75.51,75.41,75.46,12764.0,71.708,71.746,71.651,71.6985,12764.0
2022-11-01 11:25:00,75.47,75.47,75.3,75.47,18290.0,71.708,71.708,71.5464,71.708,18290.0
2022-11-01 11:30:00,75.47,75.58,75.45,75.54,11354.0,71.708,71.8125,71.689,71.7745,11354.0
2022-11-01 11:35:00,75.53,75.62,75.46,75.48,12741.0,71.765,71.8505,71.6985,71.7175,12741.0
2022-11-01 11:40:00,75.48,75.61,75.47,75.51,18553.0,71.7175,71.841,71.708,71.746,18553.0
2022-11-01 11:45:00,75.52,75.71,75.52,75.7,8049.0,71.7555,71.936,71.7555,71.9265,8049.0
2022-11-01 11:50:00,75.68,75.72,75.64,75.71,11500.0,71.9075,71.9455,71.8695,71.936,11500.0
2022-11-01 11:55:00,75.71,75.79,75.66,75.73,13134.0,71.936,72.012,71.8885,71.955,13134.0
2022-11-01 12:00:00,75.74,75.98,75.74,75.98,7664.0,71.9645,72.1925,71.9645,72.1925,7664.0
2022-11-01 12:05:00,75.97,76.17,75.93,76.05,24951.0,72.183,72.3731,72.145,72.2591,24951.0
2022-11-01 12:10:00,76.06,76.1,75.99,76.09,10838.0,72.2686,72.3066,72.202,72.2971,10838.0
2022-11-01 12:15:00,76.09,76.14,76.02,76.13,12379.0,72.2971,72.3446,72.2305,72.3351,12379.0
2022-11-01 12:20:00,76.11,76.22,76.09,76.16,24089.0,72.3161,72.4206,72.2971,72.3636,24089.0
2022-11-01 12:25:00,76.17,76.26,76.16,76.2,7244.0,72.3731,72.4586,72.3636,72.4016,7244.0
2022-11-01 12:30:00,76.19,76.23,76.12,76.15,11999.0,72.3921,72.4301,72.3256,72.3541,11999.0
2022-11-01 12:35:00,76.15,76.19,76.04,76.17,10345.0,72.3541,72.3921,72.2495,72.3731,10345.0
2022-11-01 12:40:00,76.16,76.18,76.0,76.02,30502.0,72.3636,72.3826,72.2115,72.2305,30502.0
2022-11-01 12:45:00,76.02,76.03,75.97,75.99,10886.0,72.2305,72.24,72.183,72.202,10886.0
2022-11-01 12:50:00,76.01,76.01,75.85,75.89,15542.0,72.221,72.221,72.069,72.107,15542.0
2022-11-01 12:55:00,75.9,75.9,75.81,75.87,14485.0,72.1165,72.1165,72.031,72.088,14485.0
2022-11-01 13:00:00,75.88,75.96,75.84,75.92,17729.0,72.0975,72.1735,72.0595,72.1355,17729.0
2022-11-01 13:05:00,75.92,76.09,75.92,76.03,26208.0,72.1355,72.2971,72.1355,72.24,26208.0
2022-11-01 13:10:00,76.04,76.24,76.04,76.16,12589.0,72.2495,72.4396,72.2495,72.3636,12589.0
2022-11-01 13:15:00,76.14,76.14,76.08,76.08,14572.0,72.3446,72.3446,72.2876,72.2876,14572.0
2022-11-01 13:20:00,76.09,76.2,76.08,76.13,13464.0,72.2971,72.4016,72.2876,72.3351,13464.0
2022-11-01 13:25:00,76.13,76.19,76.1,76.12,14731.0,72.3351,72.3921,72.3066,72.3256,14731.0
2022-11-01 13:30:00,76.13,76.14,76.05,76.05,16569.0,72.3351,72.3446,72.2591,72.2591,16569.0
2022-11-01 13:35:00,76.06,76.15,76.04,76.1,15738.0,72.2686,72.3541,72.2495,72.3066,15738.0
2022-11-01 13:40:00,76.09,76.14,75.99,75.99,14059.0,72.2971,72.3446,72.202,72.202,14059.0
2022-11-01 13:45:00,75.99,76.06,75.98,75.98,15644.0,72.202,72.2686,72.1925,72.1925,15644.0
2022-11-01 13:50:00,75.98,76.01,75.91,75.91,19163.0,72.1925,72.221,72.126,72.126,19163.0
2022-11-01 13:55:00,75.91,76.0,75.85,75.87,30518.0,72.126,72.2115,72.069,72.088,30518.0
2022-11-01 14:00:00,75.89,75.89,75.81,75.87,22635.0,72.107,72.107,72.031,72.088,22635.0
2022-11-01 14:05:00,75.88,75.88,75.82,75.84,12628.0,72.0975,72.0975,72.0405,72.0595,12628.0
2022-11-01 14:10:00,75.84,75.86,75.72,75.73,15727.0,72.0595,72.0785,71.9455,71.955,15727.0
2022-11-01 14:15:00,75.72,75.73,75.56,75.58,15915.0,71.9455,71.955,71.7935,71.8125,15915.0
2022-11-01 14:20:00,75.59,75.59,75.51,75.52,23710.0,71.822,71.822,71.746,71.7555,23710.0
2022-11-01 14:25:00,75.52,75.64,75.45,75.64,22398.0,71.7555,71.8695,71.689,71.8695,22398.0
2022-11-01 14:30:00,75.64,75.68,75.57,75.62,22557.0,71.8695,71.9075,71.803,71.8505,22557.0
2022-11-01 14:35:00,75.63,75.68,75.62,75.67,19168.0,71.86,71.9075,71.8505,71.898,19168.0
2022-11-01 14:40:00,75.68,75.72,75.62,75.69,15148.0,71.9075,71.9455,71.8505,71.917,15148.0
2022-11-01 14:45:00,75.68,75.7,75.5,75.5,21155.0,71.9075,71.9265,71.7365,71.7365,21155.0
2022-11-01 14:50:00,75.51,75.64,75.47,75.62,22570.0,71.746,71.8695,71.708,71.8505,22570.0
2022-11-01 14:55:00,75.62,75.82,75.62,75.76,28105.0,71.8505,72.0405,71.8505,71.9835,28105.0
2022-11-01 15:00:00,75.76,75.81,75.73,75.78,22218.0,71.9835,72.031,71.955,72.0025,22218.0
2022-11-01 15:05:00,75.77,75.83,75.77,75.82,15768.0,71.993,72.05,71.993,72.0405,15768.0
2022-11-01 15:10:00,75.82,75.82,75.71,75.73,27586.0,72.0405,72.0405,71.936,71.955,27586.0
2022-11-01 15:15:00,75.73,75.75,75.67,75.69,24105.0,71.955,71.974,71.898,71.917,24105.0
2022-11-01 15:20:00,75.7,75.75,75.69,75.73,19038.0,71.9265,71.974,71.917,71.955,19038.0
2022-11-01 15:25:00,75.72,75.73,75.68,75.68,37180.0,71.9455,71.955,71.9075,71.9075,37180.0
2022-11-01 15:30:00,75.69,75.69,75.58,75.59,30635.0,71.917,71.917,71.8125,71.822,30635.0
2022-11-01 15:35:00,75.59,75.76,75.58,75.74,41812.0,71.822,71.9835,71.8125,71.9645,41812.0
2022-11-01 15:40:00,75.75,75.76,75.7,75.75,37912.0,71.974,71.9835,71.9265,71.974,37912.0
2022-11-01 15:45:00,75.75,75.75,75.49,75.59,79142.0,71.974,71.974,71.727,71.822,79142.0
2022-11-01 15:50:00,75.59,75.7,75.48,75.55,106955.0,71.822,71.9265,71.7175,71.784,106955.0
2022-11-01 15:55:00,75.56,75.56,75.39,75.4,183929.0,71.7935,71.7935,71.632,71.6415,183929.0
2022-11-02 09:30:00,75.42,75.69,75.24,75.52,51179.0,71.6605,71.917,71.4894,71.7555,51179.0
2022-11-02 09:35:00,75.52,75.8,75.32,75.58,36230.0,71.7555,72.0215,71.5654,71.8125,36230.0
2022-11-02 09:40:00,75.63,76.27,75.63,76.25,9289.0,71.86,72.4681,71.86,72.4491,9289.0
2022-11-02 09:45:00,76.22,76.31,76.05,76.14,13853.0,72.4206,72.5061,72.2591,72.3446,13853.0
2022-11-02 09:50:00,76.13,76.26,76.12,76.13,11205.0,72.3351,72.4586,72.3256,72.3351,11205.0
2022-11-02 09:55:00,76.13,76.27,76.02,76.22,10620.0,72.3351,72.4681,72.2305,72.4206,10620.0
2022-11-02 10:00:00,76.26,76.56,76.26,76.46,15281.0,72.4586,72.7436,72.4586,72.6486,15281.0
2022-11-02 10:05:00,76.48,76.54,76.43,76.51,10975.0,72.6676,72.7246,72.6201,72.6961,10975.0
2022-11-02 10:10:00,76.5,76.69,76.45,76.63,16720.0,72.6866,72.8671,72.6391,72.8101,16720.0
2022-11-02 10:15:00,76.58,76.58,76.26,76.38,13150.0,72.7626,72.7626,72.4586,72.5726,13150.0
2022-11-02 10:20:00,76.36,76.57,76.27,76.56,11391.0,72.5536,72.7531,72.4681,72.7436,11391.0
2022-11-02 10:25:00,76.54,76.54,76.23,76.26,14942.0,72.7246,72.7246,72.4301,72.4586,14942.0
2022-11-02 10:30:00,76.29,76.29,76.08,76.09,14114.0,72.4871,72.4871,72.2876,72.2971,14114.0
2022-11-02 10:35:00,76.09,76.28,76.09,76.24,16157.0,72.2971,72.4776,72.2971,72.4396,16157.0
2022-11-02 10:40:00,76.26,76.35,76.23,76.29,48910.0,72.4586,72.5441,72.4301,72.4871,48910.0
2022-11-02 10:45:00,76.27,76.3,76.23,76.27,16811.0,72.4681,72.4966,72.4301,72.4681,16811.0
2022-11-02 10:50:00,76.27,76.29,76.09,76.13,8612.0,72.4681,72.4871,72.2971,72.3351,8612.0
2022-11-02 10:55:00,76.14,76.3,76.13,76.23,12436.0,72.3446,72.4966,72.3351,72.4301,12436.0
2022-11-02 11:00:00,76.23,76.27,76.05,76.08,20989.0,72.4301,72.4681,72.2591,72.2876,20989.0
2022-11-02 11:05:00,76.06,76.11,75.96,76.0,45729.0,72.2686,72.3161,72.1735,72.2115,45729.0
2022-11-02 11:10:00,76.01,76.07,75.95,75.95,10093.0,72.221,72.2781,72.164,72.164,10093.0
2022-11-02 11:15:00,75.94,76.03,75.89,76.03,12677.0,72.1545,72.24,72.107,72.24,12677.0
2022-11-02 11:20:00,76.04,76.16,76.03,76.09,9808.0,72.2495,72.3636,72.24,72.2971,9808.0
2022-11-02 11:25:00,76.07,76.07,75.94,75.98,12279.0,72.2781,72.2781,72.1545,72.1925,12279.0
2022-11-02 11:30:00,75.99,76.09,75.98,76.08,7363.0,72.202,72.2971,72.1925,72.2876,7363.0
2022-11-02 11:35:00,76.07,76.23,76.07,76.23,11894.0,72.2781,72.4301,72.2781,72.4301,11894.0
2022-11-02 11:40:00,76.2,76.26,76.14,76.23,7656.0,72.4016,72.4586,72.3446,72.4301,7656.0
2022-11-02 11:45:00,76.23,76.24,76.12,76.16,9880.0,72.4301,72.4396,72.3256,72.3636,9880.0
2022-11-02 11:50:00,76.19,76.28,76.18,76.22,11158.0,72.3921,72.4776,72.3826,72.4206,11158.0
2022-11-02 11:55:00,76.23,76.23,76.13,76.14,9373.0,72.4301,72.4301,72.3351,72.3446,9373.0
2022-11-02 12:00:00,76.16,76.32,76.1,76.29,8267.0,72.3636,72.5156,72.3066,72.4871,8267.0
2022-11-02 12:05:00,76.31,76.31,76.16,76.16,10426.0,72.5061,72.5061,72.3636,72.3636,10426.0
2022-11-02 12:10:00,76.18,76.22,76.07,76.11,8120.0,72.3826,72.4206,72.2781,72.3161,8120.0
2022-11-02 12:15:00,76.11,76.12,76.07,76.08,6671.0,72.3161,72.3256,72.2781,72.2876,6671.0
2022-11-02 12:20:00,76.06,76.07,75.97,75.97,9548.0,72.2686,72.2781,72.183,72.183,9548.0
2022-11-02 12:25:00,75.98,76.08,75.96,76.0,10942.0,72.1925,72.2876,72.1735,72.2115,10942.0
2022-11-02 12:30:00,75.96,75.98,75.89,75.9,8842.0,72.1735,72.1925,72.107,72.1165,8842.0
2022-11-02 12:35:00,75.91,75.93,75.85,75.88,7747.0,72.126,72.145,72.069,72.0975,7747.0
2022-11-02 12:40:00,75.87,75.91,75.85,75.91,7569.0,72.088,72.126,72.069,72.126,7569.0
2022-11-02 12:45:00,75.92,75.97,75.88,75.93,5795.0,72.1355,72.183,72.0975,72.145,5795.0
2022-11-02 12:50:00,75.95,76.01,75.95,75.99,6893.0,72.164,72.221,72.164,72.202,6893.0
2022-11-02 12:55:00,75.99,76.02,75.98,75.99,5273.0,72.202,72.2305,72.1925,72.202,5273.0
2022-11-02 13:00:00,75.98,76.02,75.96,75.99,7315.0,72.1925,72.2305,72.1735,72.202,7315.0
2022-11-02 13:05:00,75.99,76.11,75.99,76.07,9599.0,72.202,72.3161,72.202,72.2781,9599.0
2022-11-02 13:10:00,76.06,76.14,76.06,76.12,6119.0,72.2686,72.3446,72.2686,72.3256,6119.0
2022-11-02 13:15:00,76.11,76.12,76.02,76.03,13351.0,72.3161,72.3256,72.2305,72.24,13351.0
2022-11-02 13:20:00,76.02,76.02,75.94,75.96,7695.0,72.2305,72.2305,72.1545,72.1735,7695.0
2022-11-02 13:25:00,75.95,76.02,75.93,76.01,5916.0,72.164,72.2305,72.145,72.221,5916.0
2022-11-02 13:30:00,75.99,76.05,75.98,76.04,6744.0,72.202,72.2591,72.1925,72.2495,6744.0
2022-11-02 13:35:00,76.03,76.07,76.03,76.04,5643.0,72.24,72.2781,72.24,72.2495,5643.0
2022-11-02 13:40:00,76.06,76.16,76.05,76.1,9880.0,72.2686,72.3636,72.2591,72.3066,9880.0
2022-11-02 13:45:00,76.09,76.24,76.09,76.23,8621.0,72.2971,72.4396,72.2971,72.4301,8621.0
2022-11-02 13:50:00,76.23,76.25,76.19,76.23,8081.0,72.4301,72.4491,72.3921,72.4301,8081.0
2022-11-02 13:55:00,76.23,76.23,76.13,76.15,7579.0,72.4301,72.4301,72.3351,72.3541,7579.0
2022-11-02 14:00:00,76.17,76.81,76.06,76.58,24994.0,72.3731,72.9812,72.2686,72.7626,24994.0
2022-11-02 14:05:00,76.62,76.72,76.47,76.51,16617.0,72.8006,72.8957,72.6581,72.6961,16617.0
2022-11-02 14:10:00,76.52,76.65,76.42,76.6,15335.0,72.7056,72.8291,72.6106,72.7816,15335.0
2022-11-02 14:15:00,76.63,76.63,76.3,76.3,30754.0,72.8101,72.8101,72.4966,72.4966,30754.0
2022-11-02 14:20:00,76.34,76.48,76.29,76.45,30915.0,72.5346,72.6676,72.4871,72.6391,30915.0
2022-11-02 14:25:00,76.47,76.58,76.41,76.58,11967.0,72.6581,72.7626,72.6011,72.7626,11967.0
2022-11-02 14:30:00,76.61,76.63,76.32,76.43,18290.0,72.7911,72.8101,72.5156,72.6201,18290.0
2022-11-02 14:35:00,76.43,76.64,75.8,76.0,41442.0,72.6201,72.8196,72.0215,72.2115,41442.0
2022-11-02 14:40:00,76.0,76.46,75.88,76.26,53447.0,72.2115,72.6486,72.0975,72.4586,53447.0
2022-11-02 14:45:00,76.23,76.38,75.95,75.95,16885.0,72.4301,72.5726,72.164,72.164,16885.0
2022-11-02 14:50:00,75.95,76.0,75.29,75.49,30814.0,72.164,72.2115,71.5369,71.727,30814.0
2022-11-02 14:55:00,75.54,75.78,75.49,75.7,17389.0,71.7745,72.0025,71.727,71.9265,17389.0
2022-11-02 15:00:00,75.67,75.79,75.61,75.68,18767.0,71.898,72.012,71.841,71.9075,18767.0
2022-11-02 15:05:00,75.68,76.06,75.66,76.01,24690.0,71.9075,72.2686,71.8885,72.221,24690.0
2022-11-02 15:10:00,75.98,75.99,75.81,75.83,18283.0,72.1925,72.202,72.031,72.05,18283.0
2022-11-02 15:15:00,75.82,75.82,75.48,75.48,25290.0,72.0405,72.0405,71.7175,71.7175,25290.0
2022-11-02 15:20:00,75.47,75.5,75.34,75.35,30242.0,71.708,71.7365,71.5844,71.5939,30242.0
2022-11-02 15:25:00,75.35,75.36,75.03,75.28,69092.0,71.5939,71.6034,71.2899,71.5274,69092.0
2022-11-02 15:30:00,75.26,75.26,75.09,75.16,31512.0,71.5084,71.5084,71.3469,71.4134,31512.0
2022-11-02 15:35:00,75.15,75.35,75.12,75.34,45307.0,71.4039,71.5939,71.3754,71.5844,45307.0
2022-11-02 15:40:00,75.32,75.41,75.25,75.39,43571.0,71.5654,71.651,71.4989,71.632,43571.0
2022-11-02 15:45:00,75.4,75.42,75.28,75.41,67372.0,71.6415,71.6605,71.5274,71.651,67372.0
2022-11-02 15:50:00,75.42,75.42,75.06,75.11,58668.0,71.6605,71.6605,71.3184,71.3659,58668.0
2022-11-02 15:55:00,75.12,75.2,75.03,75.05,146358.0,71.3754,71.4514,71.2899,71.3089,146358.0
2022-11-03 09:30:00,74.61,74.79,74.04,74.27,49183.0,70.8908,71.0619,70.3492,70.5678,49183.0
2022-11-03 09:35:00,74.25,74.75,74.08,74.75,8330.0,70.5488,71.0239,70.3873,71.0239,8330.0
2022-11-03 09:40:00,74.75,75.3,74.61,75.12,11715.0,71.0239,71.5464,70.8908,71.3754,11715.0
2022-11-03 09:45:00,75.06,75.14,74.74,74.74,22526.0,71.3184,71.3944,71.0144,71.0144,22526.0
2022-11-03 09:50:00,74.72,74.72,74.04,74.38,61328.0,70.9953,70.9953,70.3492,70.6723,61328.0
2022-11-03 09:55:00,74.38,74.4,74.11,74.22,26664.0,70.6723,70.6913,70.4158,70.5203,26664.0
2022-11-03 10:00:00,74.23,74.36,74.02,74.09,48284.0,70.5298,70.6533,70.3302,70.3968,48284.0
2022-11-03 10:05:00,74.12,74.42,74.09,74.28,29167.0,70.4253,70.7103,70.3968,70.5773,29167.0
2022-11-03 10:10:00,74.28,74.51,74.23,74.34,36167.0,70.5773,70.7958,70.5298,70.6343,36167.0
2022-11-03 10:15:00,74.32,74.45,74.28,74.37,19075.0,70.6153,70.7388,70.5773,70.6628,19075.0
2022-11-03 10:20:00,74.39,74.61,74.39,74.55,19960.0,70.6818,70.8908,70.6818,70.8338,19960.0
2022-11-03 10:25:00,74.56,74.72,74.51,74.67,22347.0,70.8433,70.9953,70.7958,70.9478,22347.0
2022-11-03 10:30:00,74.64,74.71,74.59,74.69,18966.0,70.9193,70.9858,70.8718,70.9668,18966.0
2022-11-03 10:35:00,74.71,74.85,74.69,74.72,14488.0,70.9858,71.1189,70.9668,70.9953,14488.0
2022-11-03 10:40:00,74.71,74.85,74.66,74.8,15447.0,70.9858,71.1189,70.9383,71.0714,15447.0
2022-11-03 10:45:00,74.81,74.93,74.77,74.86,17119.0,71.0809,71.1949,71.0429,71.1284,17119.0
2022-11-03 10:50:00,74.87,74.98,74.77,74.95,17624.0,71.1379,71.2424,71.0429,71.2139,17624.0
2022-11-03 10:55:00,74.95,75.06,74.89,75.02,17486.0,71.2139,71.3184,71.1569,71.2804,17486.0
2022-11-03 11:00:00,75.02,75.1,74.88,74.9,20443.0,71.2804,71.3564,71.1474,71.1664,20443.0
2022-11-03 11:05:00,74.91,75.22,74.82,75.22,15839.0,71.1759,71.4704,71.0904,71.4704,15839.0
2022-11-03 11:10:00,75.25,75.31,75.2,75.26,11805.0,71.4989,71.5559,71.4514,71.5084,11805.0
2022-11-03 11:15:00,75.27,75.41,75.22,75.37,15984.0,71.5179,71.651,71.4704,71.6129,15984.0
2022-11-03 11:20:00,75.36,75.53,75.35,75.36,15255.0,71.6034,71.765,71.5939,71.6034,15255.0
2022-11-03 11:25:00,75.34,75.5,75.31,75.34,12762.0,71.5844,71.7365,71.5559,71.5844,12762.0
2022-11-03 11:30:00,75.34,75.4,75.11,75.11,12649.0,71.5844,71.6415,71.3659,71.3659,12649.0
2022-11-03 11:35:00,75.14,75.22,75.06,75.22,11015.0,71.3944,71.4704,71.3184,71.4704,11015.0
2022-11-03 11:40:00,75.24,75.34,75.22,75.22,9188.0,71.4894,71.5844,71.4704,71.4704,9188.0
2022-11-03 11:45:00,75.23,75.32,75.21,75.25,9890.0,71.4799,71.5654,71.4609,71.4989,9890.0
2022-11-03 11:50:00,75.25,75.3,75.14,75.16,19215.0,71.4989,71.5464,71.3944,71.4134,19215.0
2022-11-03 11:55:00,75.14,75.14,74.86,75.04,63570.0,71.3944,71.3944,71.1284,71.2994,63570.0
2022-11-03 12:00:00,75.03,75.26,75.03,75.25,9342.0,71.2899,71.5084,71.2899,71.4989,9342.0
2022-11-03 12:05:00,75.25,75.39,75.23,75.39,7271.0,71.4989,71.632,71.4799,71.632,7271.0
2022-11-03 12:10:00,75.38,75.65,75.36,75.64,6852.0,71.6224,71.879,71.6034,71.8695,6852.0
2022-11-03 12:15:00,75.63,75.67,75.56,75.65,10759.0,71.86,71.898,71.7935,71.879,10759.0
2022-11-03 12:20:00,75.64,75.77,75.58,75.77,28576.0,71.8695,71.993,71.8125,71.993,28576.0
2022-11-03 12:25:00,75.77,75.77,75.59,75.63,34174.0,71.993,71.993,71.822,71.86,34174.0
2022-11-03 12:30:00,75.63,75.78,75.6,75.77,17154.0,71.86,72.0025,71.8315,71.993,17154.0
2022-11-03 12:35:00,75.74,75.75,75.52,75.56,16655.0,71.9645,71.974,71.7555,71.7935,16655.0
2022-11-03 12:40:00,75.56,75.58,75.51,75.53,7014.0,71.7935,71.8125,71.746,71.765,7014.0
2022-11-03 12:45:00,75.54,75.55,75.43,75.54,11662.0,71.7745,71.784,71.67,71.7745,11662.0
2022-11-03 12:50:00,75.53,75.69,75.51,75.68,9869.0,71.765,71.917,71.746,71.9075,9869.0
2022-11-03 12:55:00,75.69,75.69,75.54,75.56,13183.0,71.917,71.917,71.7745,71.7935,13183.0
2022-11-03 13:00:00,75.56,75.59,75.48,75.52,8318.0,71.7935,71.822,71.7175,71.7555,8318.0
2022-11-03 13:05:00,75.52,75.57,75.47,75.56,9723.0,71.7555,71.803,71.708,71.7935,9723.0
2022-11-03 13:10:00,75.53,75.54,75.46,75.53,9439.0,71.765,71.7745,71.6985,71.765,9439.0
2022-11-03 13:15:00,75.53,75.63,75.53,75.6,6806.0,71.765,71.86,71.765,71.8315,6806.0
2022-11-03 13:20:00,75.59,75.71,75.59,75.69,5369.0,71.822,71.936,71.822,71.917,5369.0
2022-11-03 13:25:00,75.67,75.82,75.65,75.82,6873.0,71.898,72.0405,71.879,72.0405,6873.0
2022-11-03 13:30:00,75.83,75.9,75.73,75.79,9822.0,72.05,72.1165,71.955,72.012,9822.0
2022-11-03 13:35:00,75.78,75.9,75.77,75.86,8262.0,72.0025,72.1165,71.993,72.0785,8262.0
2022-11-03 13:40:00,75.87,75.87,75.7,75.71,8580.0,72.088,72.088,71.9265,71.936,8580.0
2022-11-03 13:45:00,75.72,75.85,75.72,75.81,6223.0,71.9455,72.069,71.9455,72.031,6223.0
2022-11-03 13:50:00,75.81,75.88,75.77,75.88,13712.0,72.031,72.0975,71.993,72.0975,13712.0
2022-11-03 13:55:00,75.88,75.91,75.75,75.81,26326.0,72.0975,72.126,71.974,72.031,26326.0
2022-11-03 14:00:00,75.81,75.92,75.8,75.91,10043.0,72.031,72.1355,72.0215,72.126,10043.0
2022-11-03 14:05:00,75.94,76.0,75.93,75.94,8824.0,72.1545,72.2115,72.145,72.1545,8824.0
2022-11-03 14:10:00,75.93,75.95,75.88,75.89,11620.0,72.145,72.164,72.0975,72.107,11620.0
2022-11-03 14:15:00,75.9,75.9,75.86,75.9,17342.0,72.1165,72.1165,72.0785,72.1165,17342.0
2022-11-03 14:20:00,75.9,76.02,75.89,76.0,36440.0,72.1165,72.2305,72.107,72.2115,36440.0
2022-11-03 14:25:00,75.99,76.02,75.92,75.96,13345.0,72.202,72.2305,72.1355,72.1735,13345.0
2022-11-03 14:30:00,75.95,75.97,75.89,75.97,11912.0,72.164,72.183,72.107,72.183,11912.0
2022-11-03 14:35:00,75.98,76.13,75.98,76.13,9024.0,72.1925,72.3351,72.1925,72.3351,9024.0
2022-11-03 14:40:00,76.14,76.17,75.95,76.0,24496.0,72.3446,72.3731,72.164,72.2115,24496.0
2022-11-03 14:45:00,76.0,76.18,75.99,76.17,23589.0,72.2115,72.3826,72.202,72.3731,23589.0
2022-11-03 14:50:00,76.16,76.17,76.11,76.14,34690.0,72.3636,72.3731,72.3161,72.3446,34690.0
2022-11-03 14:55:00,76.14,76.14,75.98,76.11,18922.0,72.3446,72.3446,72.1925,72.3161,18922.0
2022-11-03 15:00:00,76.09,76.12,75.94,75.97,28211.0,72.2971,72.3256,72.1545,72.183,28211.0
2022-11-03 15:05:00,75.97,76.0,75.93,75.93,28889.0,72.183,72.2115,72.145,72.145,28889.0
2022-11-03 15:10:00,75.92,75.94,75.85,75.9,23263.0,72.1355,72.1545,72.069,72.1165,23263.0
2022-11-03 15:15:00,75.9,75.95,75.9,75.94,14713.0,72.1165,72.164,72.1165,72.1545,14713.0
2022-11-03 15:20:00,75.94,75.96,75.76,75.81,25187.0,72.1545,72.1735,71.9835,72.031,25187.0
2022-11-03 15:25:00,75.81,75.89,75.77,75.89,24000.0,72.031,72.107,71.993,72.107,24000.0
2022-11-03 15:30:00,75.91,75.94,75.88,75.9,56830.0,72.126,72.1545,72.0975,72.1165,56830.0
2022-11-03 15:35:00,75.89,75.9,75.8,75.81,53043.0,72.107,72.1165,72.0215,72.031,53043.0
2022-11-03 15:40:00,75.81,75.87,75.73,75.73,64456.0,72.031,72.088,71.955,71.955,64456.0
2022-11-03 15:45:00,75.73,75.77,75.48,75.76,118666.0,71.955,71.993,71.7175,71.9835,118666.0
2022-11-03 15:50:00,75.79,75.79,75.5,75.57,128089.0,72.012,72.012,71.7365,71.803,128089.0
2022-11-03 15:55:00,75.56,75.72,75.5,75.66,263856.0,71.7935,71.9455,71.7365,71.8885,263856.0
2022-11-04 09:30:00,77.75,79.27,77.48,78.97,137177.0,73.8743,75.3185,73.6178,75.0335,137177.0
2022-11-04 09:35:00,79.11,79.49,78.39,78.61,94531.0,75.1665,75.5276,74.4824,74.6914,94531.0
2022-11-04 09:40:00,78.58,78.58,77.61,78.24,85632.0,74.6629,74.6629,73.7413,74.3399,85632.0
2022-11-04 09:45:00,78.19,78.28,77.03,77.54,122788.0,74.2924,74.3779,73.1902,73.6748,122788.0
2022-11-04 09:50:00,77.46,77.52,77.07,77.25,36750.0,73.5988,73.6558,73.2282,73.3992,36750.0
2022-11-04 09:55:00,77.21,77.53,77.1,77.31,49614.0,73.3612,73.6653,73.2567,73.4562,49614.0
2022-11-04 10:00:00,77.32,78.28,77.22,78.23,78392.0,73.4657,74.3779,73.3707,74.3304,78392.0
2022-11-04 10:05:00,78.23,79.34,78.07,79.32,71749.0,74.3304,75.3851,74.1784,75.366,71749.0
2022-11-04 10:10:00,79.33,79.33,78.48,78.64,53497.0,75.3755,75.3755,74.5679,74.7199,53497.0
2022-11-04 10:15:00,78.65,78.68,78.02,78.11,59441.0,74.7294,74.758,74.1309,74.2164,59441.0
2022-11-04 10:20:00,78.06,78.92,78.0,78.89,51561.0,74.1689,74.986,74.1118,74.9575,51561.0
2022-11-04 10:25:00,78.91,79.54,78.85,79.4,68213.0,74.9765,75.5751,74.9195,75.4421,68213.0
2022-11-04 10:30:00,79.3,79.76,79.14,79.76,35535.0,75.347,75.7841,75.195,75.7841,35535.0
2022-11-04 10:35:00,79.79,79.81,79.52,79.66,36595.0,75.8126,75.8316,75.5561,75.6891,36595.0
2022-11-04 10:40:00,79.65,79.9,79.65,79.84,25484.0,75.6796,75.9171,75.6796,75.8601,25484.0
2022-11-04 10:45:00,79.83,79.87,79.51,79.69,22365.0,75.8506,75.8886,75.5466,75.7176,22365.0
2022-11-04 10:50:00,79.65,79.68,79.4,79.53,35491.0,75.6796,75.7081,75.4421,75.5656,35491.0
2022-11-04 10:55:00,79.52,79.55,79.18,79.22,27152.0,75.5561,75.5846,75.233,75.271,27152.0
2022-11-04 11:00:00,79.27,79.85,79.22,79.76,36158.0,75.3185,75.8696,75.271,75.7841,36158.0
2022-11-04 11:05:00,79.76,79.8,79.46,79.63,21653.0,75.7841,75.8221,75.4991,75.6606,21653.0
2022-11-04 11:10:00,79.66,79.74,79.51,79.71,20669.0,75.6891,75.7651,75.5466,75.7366,20669.0
2022-11-04 11:15:00,79.65,79.74,79.0,79.02,62535.0,75.6796,75.7651,75.062,75.081,62535.0
2022-11-04 11:20:00,79.05,79.85,79.0,79.78,96579.0,75.1095,75.8696,75.062,75.8031,96579.0
2022-11-04 11:25:00,79.8,79.85,79.06,79.1,67948.0,75.8221,75.8696,75.119,75.157,67948.0
2022-11-04 11:30:00,79.1,79.1,78.81,78.92,30332.0,75.157,75.157,74.8815,74.986,30332.0
2022-11-04 11:35:00,78.88,78.9,78.41,78.51,39018.0,74.948,74.967,74.5014,74.5964,39018.0
2022-11-04 11:40:00,78.45,78.53,78.26,78.4,35565.0,74.5394,74.6154,74.3589,74.4919,35565.0
2022-11-04 11:45:00,78.35,78.46,78.28,78.36,32693.0,74.4444,74.5489,74.3779,74.4539,32693.0
2022-11-04 11:50:00,78.36,78.68,78.16,78.17,74917.0,74.4539,74.758,74.2639,74.2734,74917.0
2022-11-04 11:55:00,78.24,78.27,77.68,77.69,41350.0,74.3399,74.3684,73.8078,73.8173,41350.0
2022-11-04 12:00:00,77.71,77.96,77.63,77.67,36691.0,73.8363,74.0738,73.7603,73.7983,36691.0
2022-11-04 12:05:00,77.65,77.86,77.47,77.83,18234.0,73.7793,73.9788,73.6083,73.9503,18234.0
2022-11-04 12:10:00,77.86,77.92,77.68,77.72,18303.0,73.9788,74.0358,73.8078,73.8458,18303.0
2022-11-04 12:15:00,77.78,77.78,77.55,77.66,12962.0,73.9028,73.9028,73.6843,73.7888,12962.0
2022-11-04 12:20:00,77.67,77.82,77.61,77.77,65567.0,73.7983,73.9408,73.7413,73.8933,65567.0
2022-11-04 12:25:00,77.83,78.05,77.76,77.92,19305.0,73.9503,74.1594,73.8838,74.0358,19305.0
2022-11-04 12:30:00,77.9,78.07,77.87,78.02,15597.0,74.0168,74.1784,73.9883,74.1309,15597.0
2022-11-04 12:35:00,77.99,78.0,77.56,77.57,27284.0,74.1023,74.1118,73.6938,73.7033,27284.0
2022-11-04 12:40:00,77.57,77.64,77.25,77.38,13431.0,73.7033,73.7698,73.3992,73.5228,13431.0
2022-11-04 12:45:00,77.4,77.6,77.35,77.51,20916.0,73.5418,73.7318,73.4942,73.6463,20916.0
2022-11-04 12:50:00,77.5,77.78,77.49,77.73,20987.0,73.6368,73.9028,73.6273,73.8553,20987.0
2022-11-04 12:55:00,77.75,77.82,77.69,77.73,17158.0,73.8743,73.9408,73.8173,73.8553,17158.0
2022-11-04 13:00:00,77.72,77.84,77.59,77.77,18911.0,73.8458,73.9598,73.7223,73.8933,18911.0
2022-11-04 13:05:00,77.8,77.97,77.8,77.9,17391.0,73.9218,74.0833,73.9218,74.0168,17391.0
2022-11-04 13:10:00,77.93,78.05,77.84,77.9,23583.0,74.0453,74.1594,73.9598,74.0168,23583.0
2022-11-04 13:15:00,77.92,78.03,77.82,77.89,15156.0,74.0358,74.1404,73.9408,74.0073,15156.0
2022-11-04 13:20:00,77.89,77.99,77.86,77.98,10735.0,74.0073,74.1023,73.9788,74.0928,10735.0
2022-11-04 13:25:00,77.98,78.13,77.92,78.13,20998.0,74.0928,74.2354,74.0358,74.2354,20998.0
2022-11-04 13:30:00,78.13,78.22,78.07,78.16,21910.0,74.2354,74.3209,74.1784,74.2639,21910.0
2022-11-04 13:35:00,78.14,78.33,78.13,78.2,35390.0,74.2449,74.4254,74.2354,74.3019,35390.0
2022-11-04 13:40:00,78.17,78.25,77.87,78.25,33761.0,74.2734,74.3494,73.9883,74.3494,33761.0
2022-11-04 13:45:00,78.26,78.43,78.19,78.39,25544.0,74.3589,74.5204,74.2924,74.4824,25544.0
2022-11-04 13:50:00,78.4,78.46,78.28,78.44,20118.0,74.4919,74.5489,74.3779,74.5299,20118.0
2022-11-04 13:55:00,78.44,78.54,78.36,78.42,36738.0,74.5299,74.6249,74.4539,74.5109,36738.0
2022-11-04 14:00:00,78.45,78.65,78.32,78.59,27907.0,74.5394,74.7294,74.4159,74.6724,27907.0
2022-11-04 14:05:00,78.57,78.61,78.42,78.44,31734.0,74.6534,74.6914,74.5109,74.5299,31734.0
2022-11-04 14:10:00,78.46,78.66,78.43,78.61,32454.0,74.5489,74.7389,74.5204,74.6914,32454.0
2022-11-04 14:15:00,78.62,78.8,78.56,78.75,27827.0,74.7009,74.872,74.6439,74.8245,27827.0
2022-11-04 14:20:00,78.76,78.95,78.74,78.89,26791.0,74.834,75.0145,74.815,74.9575,26791.0
2022-11-04 14:25:00,78.87,79.04,78.83,78.97,34081.0,74.9385,75.1,74.9005,75.0335,34081.0
2022-11-04 14:30:00,78.98,78.99,78.62,78.74,47981.0,75.043,75.0525,74.7009,74.815,47981.0
2022-11-04 14:35:00,78.7,78.91,78.65,78.91,42688.0,74.777,74.9765,74.7294,74.9765,42688.0
2022-11-04 14:40:00,78.92,79.1,78.84,79.1,43227.0,74.986,75.157,74.91,75.157,43227.0
2022-11-04 14:45:00,79.07,79.17,79.02,79.11,46717.0,75.1285,75.2235,75.081,75.1665,46717.0
2022-11-04 14:50:00,79.11,79.12,78.93,79.03,35753.0,75.1665,75.176,74.9955,75.0905,35753.0
2022-11-04 14:55:00,79.0,79.25,79.0,79.14,38647.0,75.062,75.2995,75.062,75.195,38647.0
2022-11-04 15:00:00,79.15,79.24,79.04,79.23,45452.0,75.2045,75.29,75.1,75.2805,45452.0
2022-11-04 15:05:00,79.24,79.37,79.04,79.33,40892.0,75.29,75.4136,75.1,75.3755,40892.0
2022-11-04 15:10:00,79.34,79.43,79.2,79.23,59806.0,75.3851,75.4706,75.252,75.2805,59806.0
2022-11-04 15:15:00,79.21,79.22,79.12,79.2,31149.0,75.2615,75.271,75.176,75.252,31149.0
2022-11-04 15:20:00,79.2,79.21,78.84,78.95,30575.0,75.252,75.2615,74.91,75.0145,30575.0
2022-11-04 15:25:00,78.95,79.09,78.9,78.98,43865.0,75.0145,75.1475,74.967,75.043,43865.0
2022-11-04 15:30:00,78.98,79.2,78.88,79.2,36173.0,75.043,75.252,74.948,75.252,36173.0
2022-11-04 15:35:00,79.19,79.42,79.14,79.42,46761.0,75.2425,75.4611,75.195,75.4611,46761.0
2022-11-04 15:40:00,79.42,79.52,79.38,79.51,61631.0,75.4611,75.5561,75.4231,75.5466,61631.0
2022-11-04 15:45:00,79.5,79.68,79.46,79.67,67336.0,75.5371,75.7081,75.4991,75.6986,67336.0
2022-11-04 15:50:00,79.68,79.7,79.49,79.55,158553.0,75.7081,75.7271,75.5276,75.5846,158553.0
2022-11-04 15:55:00,79.55,79.65,79.31,79.52,376044.0,75.5846,75.6796,75.3565,75.5561,376044.0
2022-11-07 09:30:00,79.3,79.62,79.0,79.3,153369.0,75.347,75.6511,75.062,75.347,153369.0
2022-11-07 09:35:00,79.28,79.28,78.04,78.04,47471.0,75.328,75.328,74.1499,74.1499,47471.0
2022-11-07 09:40:00,78.04,79.05,78.04,78.96,28309.0,74.1499,75.1095,74.1499,75.024,28309.0
2022-11-07 09:45:00,78.98,78.98,78.46,78.8,41334.0,75.043,75.043,74.5489,74.872,41334.0
2022-11-07 09:50:00,78.81,78.91,78.55,78.9,26104.0,74.8815,74.9765,74.6344,74.967,26104.0
2022-11-07 09:55:00,78.87,79.17,78.8,78.93,19854.0,74.9385,75.2235,74.872,74.9955,19854.0
2022-11-07 10:00:00,78.94,79.05,78.78,79.03,20248.0,75.005,75.1095,74.853,75.0905,20248.0
2022-11-07 10:05:00,79.03,79.43,79.0,79.32,21422.0,75.0905,75.4706,75.062,75.366,21422.0
2022-11-07 10:10:00,79.33,79.96,79.33,79.94,18031.0,75.3755,75.9741,75.3755,75.9551,18031.0
2022-11-07 10:15:00,79.98,80.18,79.9,80.16,53659.0,75.9931,76.1832,75.9171,76.1642,53659.0
2022-11-07 10:20:00,80.12,80.36,80.09,80.34,21467.0,76.1262,76.3542,76.0977,76.3352,21467.0
2022-11-07 10:25:00,80.33,80.47,80.23,80.47,23622.0,76.3257,76.4587,76.2307,76.4587,23622.0
2022-11-07 10:30:00,80.48,80.73,80.39,80.63,35365.0,76.4682,76.7058,76.3827,76.6107,35365.0
2022-11-07 10:35:00,80.6,80.91,80.46,80.63,114303.0,76.5822,76.8768,76.4492,76.6107,114303.0
2022-11-07 10:40:00,80.59,80.69,80.38,80.61,54646.0,76.5727,76.6678,76.3732,76.5917,54646.0
2022-11-07 10:45:00,80.67,80.96,80.67,80.88,41432.0,76.6488,76.9243,76.6488,76.8483,41432.0
2022-11-07 10:50:00,80.86,80.98,80.69,80.71,50004.0,76.8293,76.9433,76.6678,76.6868,50004.0
2022-11-07 10:55:00,80.72,80.87,80.39,80.44,38081.0,76.6963,76.8388,76.3827,76.4302,38081.0
2022-11-07 11:00:00,80.43,80.96,80.37,80.9,34380.0,76.4207,76.9243,76.3637,76.8673,34380.0
2022-11-07 11:05:00,80.89,81.07,80.81,80.95,54490.0,76.8578,77.0288,76.7818,76.9148,54490.0
2022-11-07 11:10:00,80.95,81.04,80.89,81.03,22012.0,76.9148,77.0003,76.8578,76.9908,22012.0
2022-11-07 11:15:00,81.03,81.15,81.0,81.0,30060.0,76.9908,77.1048,76.9623,76.9623,30060.0
2022-11-07 11:20:00,81.04,81.11,80.87,81.04,33938.0,77.0003,77.0668,76.8388,77.0003,33938.0
2022-11-07 11:25:00,81.02,81.21,80.92,81.14,43334.0,76.9813,77.1618,76.8863,77.0953,43334.0
2022-11-07 11:30:00,81.18,81.22,81.09,81.17,36100.0,77.1333,77.1713,77.0478,77.1238,36100.0
2022-11-07 11:35:00,81.17,81.24,81.07,81.23,46809.0,77.1238,77.1903,77.0288,77.1808,46809.0
2022-11-07 11:40:00,81.25,81.37,81.14,81.36,12488.0,77.1998,77.3139,77.0953,77.3044,12488.0
2022-11-07 11:45:00,81.37,81.54,81.31,81.45,20200.0,77.3139,77.4754,77.2568,77.3899,20200.0
2022-11-07 11:50:00,81.45,81.45,81.16,81.26,68764.0,77.3899,77.3899,77.1143,77.2093,68764.0
2022-11-07 11:55:00,81.26,81.3,81.1,81.22,11056.0,77.2093,77.2473,77.0573,77.1713,11056.0
2022-11-07 12:00:00,81.26,81.33,81.2,81.3,18057.0,77.2093,77.2759,77.1523,77.2473,18057.0
2022-11-07 12:05:00,81.3,81.37,81.26,81.3,17481.0,77.2473,77.3139,77.2093,77.2473,17481.0
2022-11-07 12:10:00,81.28,81.29,81.19,81.25,11458.0,77.2283,77.2378,77.1428,77.1998,11458.0
2022-11-07 12:15:00,81.27,81.39,81.27,81.36,12191.0,77.2188,77.3329,77.2188,77.3044,12191.0
2022-11-07 12:20:00,81.36,81.46,81.32,81.45,18717.0,77.3044,77.3994,77.2664,77.3899,18717.0
2022-11-07 12:25:00,81.44,81.56,81.41,81.5,19815.0,77.3804,77.4944,77.3519,77.4374,19815.0
2022-11-07 12:30:00,81.51,81.57,81.29,81.29,21681.0,77.4469,77.5039,77.2378,77.2378,21681.0
2022-11-07 12:35:00,81.29,81.37,81.23,81.37,17002.0,77.2378,77.3139,77.1808,77.3139,17002.0
2022-11-07 12:40:00,81.38,81.52,81.38,81.5,7392.0,77.3234,77.4564,77.3234,77.4374,7392.0
2022-11-07 12:45:00,81.51,81.51,81.4,81.43,9330.0,77.4469,77.4469,77.3424,77.3709,9330.0
2022-11-07 12:50:00,81.43,81.45,81.27,81.36,22257.0,77.3709,77.3899,77.2188,77.3044,22257.0
2022-11-07 12:55:00,81.38,81.38,81.14,81.17,12395.0,77.3234,77.3234,77.0953,77.1238,12395.0
2022-11-07 13:00:00,81.16,81.22,80.94,81.02,27597.0,77.1143,77.1713,76.9053,76.9813,27597.0
2022-11-07 13:05:00,81.02,81.1,80.99,81.05,22410.0,76.9813,77.0573,76.9528,77.0098,22410.0
2022-11-07 13:10:00,81.08,81.15,81.04,81.04,9528.0,77.0383,77.1048,77.0003,77.0003,9528.0
2022-11-07 13:15:00,81.04,81.05,80.86,80.87,15715.0,77.0003,77.0098,76.8293,76.8388,15715.0
2022-11-07 13:20:00,80.88,80.99,80.77,80.98,49817.0,76.8483,76.9528,76.7438,76.9433,49817.0
2022-11-07 13:25:00,80.98,81.13,80.98,81.11,14297.0,76.9433,77.0858,76.9433,77.0668,14297.0
2022-11-07 13:30:00,81.14,81.14,80.88,80.92,17062.0,77.0953,77.0953,76.8483,76.8863,17062.0
2022-11-07 13:35:00,80.92,80.94,80.85,80.87,16483.0,76.8863,76.9053,76.8198,76.8388,16483.0
2022-11-07 13:40:00,80.88,80.9,80.8,80.89,30357.0,76.8483,76.8673,76.7723,76.8578,30357.0
2022-11-07 13:45:00,80.89,81.05,80.84,80.9,30003.0,76.8578,77.0098,76.8103,76.8673,30003.0
2022-11-07 13:50:00,80.9,81.02,80.85,81.02,10999.0,76.8673,76.9813,76.8198,76.9813,10999.0
2022-11-07 13:55:00,81.0,81.07,80.94,80.98,13978.0,76.9623,77.0288,76.9053,76.9433,13978.0
2022-11-07 14:00:00,80.99,81.14,80.98,81.14,13173.0,76.9528,77.0953,76.9433,77.0953,13173.0
2022-11-07 14:05:00,81.14,81.2,81.11,81.13,14524.0,77.0953,77.1523,77.0668,77.0858,14524.0
2022-11-07 14:10:00,81.12,81.22,81.09,81.13,21336.0,77.0763,77.1713,77.0478,77.0858,21336.0
2022-11-07 14:15:00,81.15,81.27,81.14,81.17,20590.0,77.1048,77.2188,77.0953,77.1238,20590.0
2022-11-07 14:20:00,81.16,81.16,81.07,81.11,19549.0,77.1143,77.1143,77.0288,77.0668,19549.0
2022-11-07 14:25:00,81.11,81.19,81.05,81.15,9694.0,77.0668,77.1428,77.0098,77.1048,9694.0
2022-11-07 14:30:00,81.17,81.25,81.11,81.17,15777.0,77.1238,77.1998,77.0668,77.1238,15777.0
2022-11-07 14:35:00,81.15,81.15,81.08,81.09,13645.0,77.1048,77.1048,77.0383,77.0478,13645.0
2022-11-07 14:40:00,81.09,81.12,80.99,81.07,14511.0,77.0478,77.0763,76.9528,77.0288,14511.0
2022-11-07 14:45:00,81.06,81.11,81.05,81.06,8969.0,77.0193,77.0668,77.0098,77.0193,8969.0
2022-11-07 14:50:00,81.06,81.07,80.91,80.93,23107.0,77.0193,77.0288,76.8768,76.8958,23107.0
2022-11-07 14:55:00,80.94,80.95,80.86,80.9,13554.0,76.9053,76.9148,76.8293,76.8673,13554.0
2022-11-07 15:00:00,80.9,80.97,80.87,80.88,15829.0,76.8673,76.9338,76.8388,76.8483,15829.0
2022-11-07 15:05:00,80.88,80.89,80.82,80.88,29352.0,76.8483,76.8578,76.7913,76.8483,29352.0
2022-11-07 15:10:00,80.93,81.0,80.91,80.97,22076.0,76.8958,76.9623,76.8768,76.9338,22076.0
2022-11-07 15:15:00,80.99,81.05,80.99,81.02,24883.0,76.9528,77.0098,76.9528,76.9813,24883.0
2022-11-07 15:20:00,81.02,81.04,80.9,80.95,43948.0,76.9813,77.0003,76.8673,76.9148,43948.0
2022-11-07 15:25:00,80.95,81.0,80.89,80.96,31123.0,76.9148,76.9623,76.8578,76.9243,31123.0
2022-11-07 15:30:00,80.97,81.15,80.96,81.02,36100.0,76.9338,77.1048,76.9243,76.9813,36100.0
2022-11-07 15:35:00,81.01,81.01,80.9,80.93,31166.0,76.9718,76.9718,76.8673,76.8958,31166.0
2022-11-07 15:40:00,80.93,81.0,80.88,80.98,39479.0,76.8958,76.9623,76.8483,76.9433,39479.0
2022-11-07 15:45:00,80.98,80.98,80.85,80.96,59124.0,76.9433,76.9433,76.8198,76.9243,59124.0
2022-11-07 15:50:00,80.96,81.08,80.9,81.06,75260.0,76.9243,77.0383,76.8673,77.0193,75260.0
2022-11-07 15:55:00,81.06,81.07,80.77,80.96,212220.0,77.0193,77.0288,76.7438,76.9243,212220.0
2022-11-08 09:30:00,80.14,80.3,79.0,79.13,69557.0,76.1452,76.2972,75.062,75.1855,69557.0
2022-11-08 09:35:00,79.13,79.99,79.01,79.66,78122.0,75.1855,76.0026,75.0715,75.6891,78122.0
2022-11-08 09:40:00,79.73,79.87,79.36,79.75,73096.0,75.7556,75.8886,75.4041,75.7746,73096.0
2022-11-08 09:45:00,79.7,79.86,79.63,79.82,36881.0,75.7271,75.8791,75.6606,75.8411,36881.0
2022-11-08 09:50:00,79.83,79.88,79.59,79.77,54702.0,75.8506,75.8981,75.6226,75.7936,54702.0
2022-11-08 09:55:00,79.74,80.22,79.69,80.14,23229.0,75.7651,76.2212,75.7176,76.1452,23229.0
2022-11-08 10:00:00,80.14,80.3,79.91,80.04,52560.0,76.1452,76.2972,75.9266,76.0502,52560.0
2022-11-08 10:05:00,80.09,80.73,80.09,80.71,19866.0,76.0977,76.7058,76.0977,76.6868,19866.0
2022-11-08 10:10:00,80.7,80.72,80.5,80.56,36062.0,76.6773,76.6963,76.4872,76.5442,36062.0
2022-11-08 10:15:00,80.56,80.65,80.36,80.37,29264.0,76.5442,76.6297,76.3542,76.3637,29264.0
2022-11-08 10:20:00,80.37,80.57,80.35,80.42,24297.0,76.3637,76.5537,76.3447,76.4112,24297.0
2022-11-08 10:25:00,80.44,80.65,80.39,80.65,15899.0,76.4302,76.6297,76.3827,76.6297,15899.0
2022-11-08 10:30:00,80.64,80.68,80.5,80.67,15916.0,76.6202,76.6583,76.4872,76.6488,15916.0
2022-11-08 10:35:00,80.67,80.82,80.48,80.52,26516.0,76.6488,76.7913,76.4682,76.5062,26516.0
2022-11-08 10:40:00,80.52,80.71,80.48,80.7,14540.0,76.5062,76.6868,76.4682,76.6773,14540.0
2022-11-08 10:45:00,80.7,80.73,80.47,80.48,16615.0,76.6773,76.7058,76.4587,76.4682,16615.0
2022-11-08 10:50:00,80.48,80.64,80.41,80.53,16889.0,76.4682,76.6202,76.4017,76.5157,16889.0
2022-11-08 10:55:00,80.53,80.66,80.45,80.6,13030.0,76.5157,76.6393,76.4397,76.5822,13030.0
2022-11-08 11:00:00,80.61,80.71,80.57,80.66,19642.0,76.5917,76.6868,76.5537,76.6393,19642.0
2022-11-08 11:05:00,80.65,80.69,80.56,80.59,14256.0,76.6297,76.6678,76.5442,76.5727,14256.0
2022-11-08 11:10:00,80.6,80.8,80.6,80.78,26566.0,76.5822,76.7723,76.5822,76.7533,26566.0
2022-11-08 11:15:00,80.76,80.76,80.61,80.63,21052.0,76.7343,76.7343,76.5917,76.6107,21052.0
2022-11-08 11:20:00,80.61,80.66,80.52,80.53,21153.0,76.5917,76.6393,76.5062,76.5157,21153.0
2022-11-08 11:25:00,80.54,80.55,80.38,80.45,21856.0,76.5252,76.5347,76.3732,76.4397,21856.0
2022-11-08 11:30:00,80.44,80.54,80.37,80.48,26825.0,76.4302,76.5252,76.3637,76.4682,26825.0
2022-11-08 11:35:00,80.48,80.82,80.47,80.74,36019.0,76.4682,76.7913,76.4587,76.7153,36019.0
2022-11-08 11:40:00,80.73,80.84,80.7,80.76,16411.0,76.7058,76.8103,76.6773,76.7343,16411.0
2022-11-08 11:45:00,80.77,80.86,80.75,80.84,13984.0,76.7438,76.8293,76.7248,76.8103,13984.0
2022-11-08 11:50:00,80.83,80.83,80.69,80.81,21820.0,76.8008,76.8008,76.6678,76.7818,21820.0
2022-11-08 11:55:00,80.84,80.9,80.77,80.84,16255.0,76.8103,76.8673,76.7438,76.8103,16255.0
2022-11-08 12:00:00,80.83,80.94,80.81,80.94,24967.0,76.8008,76.9053,76.7818,76.9053,24967.0
2022-11-08 12:05:00,80.94,80.97,80.82,80.88,79917.0,76.9053,76.9338,76.7913,76.8483,79917.0
2022-11-08 12:10:00,80.87,80.88,80.64,80.65,13526.0,76.8388,76.8483,76.6202,76.6297,13526.0
2022-11-08 12:15:00,80.65,80.86,80.65,80.86,39393.0,76.6297,76.8293,76.6297,76.8293,39393.0
2022-11-08 12:20:00,80.84,80.84,80.73,80.74,11370.0,76.8103,76.8103,76.7058,76.7153,11370.0
2022-11-08 12:25:00,80.75,80.83,80.72,80.73,30756.0,76.7248,76.8008,76.6963,76.7058,30756.0
2022-11-08 12:30:00,80.73,80.75,80.67,80.69,11704.0,76.7058,76.7248,76.6488,76.6678,11704.0
2022-11-08 12:35:00,80.69,80.69,80.57,80.63,12887.0,76.6678,76.6678,76.5537,76.6107,12887.0
2022-11-08 12:40:00,80.64,80.82,80.61,80.61,22192.0,76.6202,76.7913,76.5917,76.5917,22192.0
2022-11-08 12:45:00,80.63,80.72,80.57,80.71,10215.0,76.6107,76.6963,76.5537,76.6868,10215.0
2022-11-08 12:50:00,80.72,80.74,80.6,80.6,18640.0,76.6963,76.7153,76.5822,76.5822,18640.0
2022-11-08 12:55:00,80.59,80.72,80.58,80.72,16168.0,76.5727,76.6963,76.5632,76.6963,16168.0
2022-11-08 13:00:00,80.72,80.77,80.66,80.69,13581.0,76.6963,76.7438,76.6393,76.6678,13581.0
2022-11-08 13:05:00,80.69,80.88,80.68,80.79,13953.0,76.6678,76.8483,76.6583,76.7628,13953.0
2022-11-08 13:10:00,80.8,80.84,80.68,80.68,12354.0,76.7723,76.8103,76.6583,76.6583,12354.0
2022-11-08 13:15:00,80.7,80.8,80.69,80.7,14723.0,76.6773,76.7723,76.6678,76.6773,14723.0
2022-11-08 13:20:00,80.69,80.71,80.63,80.7,13064.0,76.6678,76.6868,76.6107,76.6773,13064.0
2022-11-08 13:25:00,80.69,80.73,80.54,80.58,12016.0,76.6678,76.7058,76.5252,76.5632,12016.0
2022-11-08 13:30:00,80.59,80.59,80.36,80.4,19647.0,76.5727,76.5727,76.3542,76.3922,19647.0
2022-11-08 13:35:00,80.41,80.62,80.41,80.62,11789.0,76.4017,76.6012,76.4017,76.6012,11789.0
2022-11-08 13:40:00,80.64,80.69,80.58,80.67,11668.0,76.6202,76.6678,76.5632,76.6488,11668.0
2022-11-08 13:45:00,80.7,80.74,80.67,80.67,9139.0,76.6773,76.7153,76.6488,76.6488,9139.0
2022-11-08 13:50:00,80.68,80.74,80.56,80.59,13668.0,76.6583,76.7153,76.5442,76.5727,13668.0
2022-11-08 13:55:00,80.6,80.61,80.46,80.56,11528.0,76.5822,76.5917,76.4492,76.5442,11528.0
2022-11-08 14:00:00,80.54,80.6,80.48,80.48,12401.0,76.5252,76.5822,76.4682,76.4682,12401.0
2022-11-08 14:05:00,80.47,80.48,80.39,80.39,9857.0,76.4587,76.4682,76.3827,76.3827,9857.0
2022-11-08 14:10:00,80.41,80.42,80.35,80.39,12468.0,76.4017,76.4112,76.3447,76.3827,12468.0
2022-11-08 14:15:00,80.4,80.45,80.07,80.11,26690.0,76.3922,76.4397,76.0787,76.1167,26690.0
2022-11-08 14:20:00,80.1,80.1,79.91,80.01,36136.0,76.1072,76.1072,75.9266,76.0217,36136.0
2022-11-08 14:25:00,80.01,80.06,79.75,79.79,34651.0,76.0217,76.0692,75.7746,75.8126,34651.0
2022-11-08 14:30:00,79.79,79.92,79.76,79.92,30096.0,75.8126,75.9361,75.7841,75.9361,30096.0
2022-11-08 14:35:00,79.92,80.11,79.91,80.03,14612.0,75.9361,76.1167,75.9266,76.0407,14612.0
2022-11-08 14:40:00,80.02,80.2,79.99,80.2,16695.0,76.0312,76.2022,76.0026,76.2022,16695.0
2022-11-08 14:45:00,80.18,80.24,80.15,80.21,12270.0,76.1832,76.2402,76.1547,76.2117,12270.0
2022-11-08 14:50:00,80.21,80.29,80.2,80.23,15462.0,76.2117,76.2877,76.2022,76.2307,15462.0
2022-11-08 14:55:00,80.23,80.23,80.12,80.13,17356.0,76.2307,76.2307,76.1262,76.1357,17356.0
2022-11-08 15:00:00,80.12,80.28,80.08,80.23,13642.0,76.1262,76.2782,76.0882,76.2307,13642.0
2022-11-08 15:05:00,80.21,80.23,80.05,80.06,24016.0,76.2117,76.2307,76.0597,76.0692,24016.0
2022-11-08 15:10:00,80.07,80.19,80.05,80.17,20058.0,76.0787,76.1927,76.0597,76.1737,20058.0
2022-11-08 15:15:00,80.19,80.36,80.18,80.34,46279.0,76.1927,76.3542,76.1832,76.3352,46279.0
2022-11-08 15:20:00,80.37,80.39,80.3,80.31,15716.0,76.3637,76.3827,76.2972,76.3067,15716.0
2022-11-08 15:25:00,80.31,80.47,80.25,80.45,24141.0,76.3067,76.4587,76.2497,76.4397,24141.0
2022-11-08 15:30:00,80.45,80.61,80.44,80.53,22212.0,76.4397,76.5917,76.4302,76.5157,22212.0
2022-11-08 15:35:00,80.52,80.53,80.44,80.46,24305.0,76.5062,76.5157,76.4302,76.4492,24305.0
2022-11-08 15:40:00,80.45,80.47,80.33,80.4,24196.0,76.4397,76.4587,76.3257,76.3922,24196.0
2022-11-08 15:45:00,80.38,80.41,80.31,80.32,45666.0,76.3732,76.4017,76.3067,76.3162,45666.0
2022-11-08 15:50:00,80.34,80.36,80.18,80.19,79211.0,76.3352,76.3542,76.1832,76.1927,79211.0
2022-11-08 15:55:00,80.2,80.24,80.11,80.13,149601.0,76.2022,76.2402,76.1167,76.1357,149601.0
2022-11-09 09:30:00,80.0,80.1,79.61,79.73,50240.0,76.0122,76.1072,75.6416,75.7556,50240.0
2022-11-09 09:35:00,79.72,80.11,79.71,80.02,25873.0,75.7461,76.1167,75.7366,76.0312,25873.0
2022-11-09 09:40:00,79.98,80.45,79.98,80.43,13929.0,75.9931,76.4397,75.9931,76.4207,13929.0
2022-11-09 09:45:00,80.42,80.84,80.35,80.72,15617.0,76.4112,76.8103,76.3447,76.6963,15617.0
2022-11-09 09:50:00,80.72,80.72,80.52,80.67,16655.0,76.6963,76.6963,76.5062,76.6488,16655.0
2022-11-09 09:55:00,80.67,80.7,80.41,80.45,19927.0,76.6488,76.6773,76.4017,76.4397,19927.0
2022-11-09 10:00:00,80.41,80.63,80.39,80.59,25891.0,76.4017,76.6107,76.3827,76.5727,25891.0
2022-11-09 10:05:00,80.64,80.83,80.57,80.76,16751.0,76.6202,76.8008,76.5537,76.7343,16751.0
2022-11-09 10:10:00,80.76,80.83,80.68,80.79,16519.0,76.7343,76.8008,76.6583,76.7628,16519.0
2022-11-09 10:15:00,80.78,80.83,80.73,80.77,7746.0,76.7533,76.8008,76.7058,76.7438,7746.0
2022-11-09 10:20:00,80.77,80.92,80.73,80.85,10685.0,76.7438,76.8863,76.7058,76.8198,10685.0
2022-11-09 10:25:00,80.84,80.84,80.62,80.66,13075.0,76.8103,76.8103,76.6012,76.6393,13075.0
2022-11-09 10:30:00,80.61,80.67,80.39,80.44,18248.0,76.5917,76.6488,76.3827,76.4302,18248.0
2022-11-09 10:35:00,80.42,80.54,80.3,80.3,11848.0,76.4112,76.5252,76.2972,76.2972,11848.0
2022-11-09 10:40:00,80.32,80.45,80.19,80.45,25536.0,76.3162,76.4397,76.1927,76.4397,25536.0
2022-11-09 10:45:00,80.54,80.73,80.52,80.66,20160.0,76.5252,76.7058,76.5062,76.6393,20160.0
2022-11-09 10:50:00,80.69,80.69,80.54,80.55,33361.0,76.6678,76.6678,76.5252,76.5347,33361.0
2022-11-09 10:55:00,80.56,80.7,80.49,80.7,25739.0,76.5442,76.6773,76.4777,76.6773,25739.0
2022-11-09 11:00:00,80.71,80.89,80.71,80.89,11983.0,76.6868,76.8578,76.6868,76.8578,11983.0
2022-11-09 11:05:00,80.89,80.9,80.78,80.87,13053.0,76.8578,76.8673,76.7533,76.8388,13053.0
2022-11-09 11:10:00,80.85,80.89,80.79,80.89,17671.0,76.8198,76.8578,76.7628,76.8578,17671.0
2022-11-09 11:15:00,80.89,80.99,80.89,80.94,17932.0,76.8578,76.9528,76.8578,76.9053,17932.0
2022-11-09 11:20:00,80.92,80.94,80.74,80.79,26503.0,76.8863,76.9053,76.7153,76.7628,26503.0
2022-11-09 11:25:00,80.79,80.83,80.7,80.71,10223.0,76.7628,76.8008,76.6773,76.6868,10223.0
2022-11-09 11:30:00,80.71,80.98,80.7,80.97,11354.0,76.6868,76.9433,76.6773,76.9338,11354.0
2022-11-09 11:35:00,81.0,81.15,80.94,80.94,17228.0,76.9623,77.1048,76.9053,76.9053,17228.0
2022-11-09 11:40:00,80.91,80.98,80.89,80.98,19697.0,76.8768,76.9433,76.8578,76.9433,19697.0
2022-11-09 11:45:00,80.95,80.96,80.88,80.91,11941.0,76.9148,76.9243,76.8483,76.8768,11941.0
2022-11-09 11:50:00,80.92,81.02,80.88,81.0,9709.0,76.8863,76.9813,76.8483,76.9623,9709.0
2022-11-09 11:55:00,80.99,81.02,80.92,80.95,6636.0,76.9528,76.9813,76.8863,76.9148,6636.0
2022-11-09 12:00:00,80.97,81.05,80.97,81.01,5759.0,76.9338,77.0098,76.9338,76.9718,5759.0
2022-11-09 12:05:00,81.04,81.09,81.03,81.07,7309.0,77.0003,77.0478,76.9908,77.0288,7309.0
2022-11-09 12:10:00,81.06,81.06,80.9,81.0,7650.0,77.0193,77.0193,76.8673,76.9623,7650.0
2022-11-09 12:15:00,81.0,81.09,80.96,81.08,7536.0,76.9623,77.0478,76.9243,77.0383,7536.0
2022-11-09 12:20:00,81.07,81.13,80.96,80.98,8101.0,77.0288,77.0858,76.9243,76.9433,8101.0
2022-11-09 12:25:00,80.98,80.99,80.84,80.84,7115.0,76.9433,76.9528,76.8103,76.8103,7115.0
2022-11-09 12:30:00,80.82,80.89,80.79,80.88,10132.0,76.7913,76.8578,76.7628,76.8483,10132.0
2022-11-09 12:35:00,80.87,80.87,80.71,80.71,8513.0,76.8388,76.8388,76.6868,76.6868,8513.0
2022-11-09 12:40:00,80.71,80.79,80.69,80.74,12483.0,76.6868,76.7628,76.6678,76.7153,12483.0
2022-11-09 12:45:00,80.73,80.76,80.67,80.76,13255.0,76.7058,76.7343,76.6488,76.7343,13255.0
2022-11-09 12:50:00,80.77,80.87,80.77,80.87,4655.0,76.7438,76.8388,76.7438,76.8388,4655.0
2022-11-09 12:55:00,80.88,81.04,80.87,81.04,3593.0,76.8483,77.0003,76.8388,77.0003,3593.0
2022-11-09 13:00:00,81.06,81.09,80.94,81.05,7936.0,77.0193,77.0478,76.9053,77.0098,7936.0
2022-11-09 13:05:00,81.02,81.06,80.94,80.95,9980.0,76.9813,77.0193,76.9053,76.9148,9980.0
2022-11-09 13:10:00,80.95,80.98,80.82,80.92,14586.0,76.9148,76.9433,76.7913,76.8863,14586.0
2022-11-09 13:15:00,80.92,80.97,80.9,80.95,7813.0,76.8863,76.9338,76.8673,76.9148,7813.0
2022-11-09 13:20:00,80.95,80.95,80.82,80.82,8857.0,76.9148,76.9148,76.7913,76.7913,8857.0
2022-11-09 13:25:00,80.82,80.82,80.7,80.74,10253.0,76.7913,76.7913,76.6773,76.7153,10253.0
2022-11-09 13:30:00,80.72,80.73,80.59,80.59,10769.0,76.6963,76.7058,76.5727,76.5727,10769.0
2022-11-09 13:35:00,80.57,80.71,80.48,80.7,19073.0,76.5537,76.6868,76.4682,76.6773,19073.0
2022-11-09 13:40:00,80.72,80.84,80.69,80.83,16535.0,76.6963,76.8103,76.6678,76.8008,16535.0
2022-11-09 13:45:00,80.81,80.94,80.77,80.9,8727.0,76.7818,76.9053,76.7438,76.8673,8727.0
2022-11-09 13:50:00,80.91,80.96,80.87,80.96,14890.0,76.8768,76.9243,76.8388,76.9243,14890.0
2022-11-09 13:55:00,80.95,81.14,80.9,81.14,12778.0,76.9148,77.0953,76.8673,77.0953,12778.0
2022-11-09 14:00:00,81.14,81.14,80.95,81.03,18751.0,77.0953,77.0953,76.9148,76.9908,18751.0
2022-11-09 14:05:00,81.02,81.09,80.96,81.05,6992.0,76.9813,77.0478,76.9243,77.0098,6992.0
2022-11-09 14:10:00,81.07,81.21,81.03,81.21,9420.0,77.0288,77.1618,76.9908,77.1618,9420.0
2022-11-09 14:15:00,81.19,81.21,80.99,81.04,5797.0,77.1428,77.1618,76.9528,77.0003,5797.0
2022-11-09 14:20:00,81.06,81.06,80.95,80.98,5516.0,77.0193,77.0193,76.9148,76.9433,5516.0
2022-11-09 14:25:00,80.98,80.99,80.94,80.95,6798.0,76.9433,76.9528,76.9053,76.9148,6798.0
2022-11-09 14:30:00,80.94,80.94,80.73,80.74,15103.0,76.9053,76.9053,76.7058,76.7153,15103.0
2022-11-09 14:35:00,80.75,80.76,80.63,80.68,10901.0,76.7248,76.7343,76.6107,76.6583,10901.0
2022-11-09 14:40:00,80.68,80.68,80.51,80.56,13283.0,76.6583,76.6583,76.4967,76.5442,13283.0
2022-11-09 14:45:00,80.56,80.59,80.43,80.47,17133.0,76.5442,76.5727,76.4207,76.4587,17133.0
2022-11-09 14:50:00,80.48,80.55,80.42,80.55,9089.0,76.4682,76.5347,76.4112,76.5347,9089.0
2022-11-09 14:55:00,80.54,80.56,80.42,80.44,13742.0,76.5252,76.5442,76.4112,76.4302,13742.0
2022-11-09 15:00:00,80.43,80.54,80.42,80.54,13172.0,76.4207,76.5252,76.4112,76.5252,13172.0
2022-11-09 15:05:00,80.55,80.75,80.55,80.73,11719.0,76.5347,76.7248,76.5347,76.7058,11719.0
2022-11-09 15:10:00,80.7,80.77,80.63,80.63,12997.0,76.6773,76.7438,76.6107,76.6107,12997.0
2022-11-09 15:15:00,80.62,80.66,80.49,80.51,13371.0,76.6012,76.6393,76.4777,76.4967,13371.0
2022-11-09 15:20:00,80.51,80.51,80.37,80.42,15024.0,76.4967,76.4967,76.3637,76.4112,15024.0
2022-11-09 15:25:00,80.4,80.49,80.36,80.48,15886.0,76.3922,76.4777,76.3542,76.4682,15886.0
2022-11-09 15:30:00,80.47,80.47,80.27,80.29,27019.0,76.4587,76.4587,76.2687,76.2877,27019.0
2022-11-09 15:35:00,80.29,80.3,80.17,80.19,21045.0,76.2877,76.2972,76.1737,76.1927,21045.0
2022-11-09 15:40:00,80.19,80.19,80.05,80.17,41298.0,76.1927,76.1927,76.0597,76.1737,41298.0
2022-11-09 15:45:00,80.15,80.29,80.15,80.22,52857.0,76.1547,76.2877,76.1547,76.2212,52857.0
2022-11-09 15:50:00,80.22,80.26,80.13,80.14,29070.0,76.2212,76.2592,76.1357,76.1452,29070.0
2022-11-09 15:55:00,80.13,80.26,79.97,80.22,263625.0,76.1357,76.2592,75.9836,76.2212,263625.0
2022-11-10 09:30:00,81.4,81.51,79.55,79.55,52595.0,77.3424,77.4469,75.5846,75.5846,52595.0
2022-11-10 09:35:00,79.62,79.76,79.1,79.26,45278.0,75.6511,75.7841,75.157,75.309,45278.0
2022-11-10 09:40:00,79.26,79.87,79.07,79.86,26173.0,75.309,75.8886,75.1285,75.8791,26173.0
2022-11-10 09:45:00,79.86,80.16,79.76,80.06,44787.0,75.8791,76.1642,75.7841,76.0692,44787.0
2022-11-10 09:50:00,80.09,80.23,80.0,80.05,23629.0,76.0977,76.2307,76.0122,76.0597,23629.0
2022-11-10 09:55:00,80.08,80.42,79.85,80.26,34942.0,76.0882,76.4112,75.8696,76.2592,34942.0
2022-11-10 10:00:00,80.28,80.36,79.84,79.98,25511.0,76.2782,76.3542,75.8601,75.9931,25511.0
2022-11-10 10:05:00,79.97,79.97,79.32,79.49,41701.0,75.9836,75.9836,75.366,75.5276,41701.0
2022-11-10 10:10:00,79.52,79.55,79.15,79.23,36283.0,75.5561,75.5846,75.2045,75.2805,36283.0
2022-11-10 10:15:00,79.21,79.65,79.14,79.38,49180.0,75.2615,75.6796,75.195,75.4231,49180.0
2022-11-10 10:20:00,79.38,79.93,79.29,79.89,43279.0,75.4231,75.9456,75.3375,75.9076,43279.0
2022-11-10 10:25:00,79.87,80.03,79.77,79.98,14575.0,75.8886,76.0407,75.7936,75.9931,14575.0
2022-11-10 10:30:00,79.97,80.04,79.8,80.04,44014.0,75.9836,76.0502,75.8221,76.0502,44014.0
2022-11-10 10:35:00,80.05,80.27,79.98,80.06,16395.0,76.0597,76.2687,75.9931,76.0692,16395.0
2022-11-10 10:40:00,80.01,80.15,80.01,80.06,9204.0,76.0217,76.1547,76.0217,76.0692,9204.0
2022-11-10 10:45:00,80.06,80.17,79.87,79.87,39207.0,76.0692,76.1737,75.8886,75.8886,39207.0
2022-11-10 10:50:00,79.87,79.93,79.62,79.92,39343.0,75.8886,75.9456,75.6511,75.9361,39343.0
2022-11-10 10:55:00,79.93,79.94,79.72,79.77,24317.0,75.9456,75.9551,75.7461,75.7936,24317.0
2022-11-10 11:00:00,79.77,79.78,79.34,79.36,22461.0,75.7936,75.8031,75.3851,75.4041,22461.0
2022-11-10 11:05:00,79.37,79.5,79.27,79.38,15764.0,75.4136,75.5371,75.3185,75.4231,15764.0
2022-11-10 11:10:00,79.43,79.43,79.2,79.21,14166.0,75.4706,75.4706,75.252,75.2615,14166.0
2022-11-10 11:15:00,79.21,79.21,79.0,79.14,17301.0,75.2615,75.2615,75.062,75.195,17301.0
2022-11-10 11:20:00,79.16,79.21,78.99,78.99,22229.0,75.214,75.2615,75.0525,75.0525,22229.0
2022-11-10 11:25:00,78.96,78.97,78.73,78.9,30847.0,75.024,75.0335,74.8055,74.967,30847.0
2022-11-10 11:30:00,78.91,79.39,78.89,79.2,19026.0,74.9765,75.4326,74.9575,75.252,19026.0
2022-11-10 11:35:00,79.17,79.28,79.17,79.22,13567.0,75.2235,75.328,75.2235,75.271,13567.0
2022-11-10 11:40:00,79.21,79.22,79.09,79.11,9602.0,75.2615,75.271,75.1475,75.1665,9602.0
2022-11-10 11:45:00,79.09,79.12,78.92,78.98,13423.0,75.1475,75.176,74.986,75.043,13423.0
2022-11-10 11:50:00,78.98,78.99,78.87,78.9,7502.0,75.043,75.0525,74.9385,74.967,7502.0
2022-11-10 11:55:00,78.89,78.89,78.79,78.85,12245.0,74.9575,74.9575,74.8625,74.9195,12245.0
2022-11-10 12:00:00,78.84,78.86,78.49,78.49,20067.0,74.91,74.929,74.5774,74.5774,20067.0
2022-11-10 12:05:00,78.48,78.48,78.17,78.18,19718.0,74.5679,74.5679,74.2734,74.2829,19718.0
2022-11-10 12:10:00,78.19,78.28,78.15,78.22,21491.0,74.2924,74.3779,74.2544,74.3209,21491.0
2022-11-10 12:15:00,78.22,78.22,77.95,77.97,38217.0,74.3209,74.3209,74.0643,74.0833,38217.0
2022-11-10 12:20:00,77.94,77.96,77.28,77.29,62487.0,74.0548,74.0738,73.4277,73.4372,62487.0
2022-11-10 12:25:00,77.31,77.51,77.21,77.23,30221.0,73.4562,73.6463,73.3612,73.3802,30221.0
2022-11-10 12:30:00,77.21,77.22,76.71,76.71,57828.0,73.3612,73.3707,72.8862,72.8862,57828.0
2022-11-10 12:35:00,76.72,77.0,76.48,76.69,97393.0,72.8957,73.1617,72.6676,72.8671,97393.0
2022-11-10 12:40:00,76.69,76.71,76.44,76.47,71968.0,72.8671,72.8862,72.6296,72.6581,71968.0
2022-11-10 12:45:00,76.49,76.49,76.17,76.42,174842.0,72.6771,72.6771,72.3731,72.6106,174842.0
2022-11-10 12:50:00,76.44,76.6,76.08,76.09,83314.0,72.6296,72.7816,72.2876,72.2971,83314.0
2022-11-10 12:55:00,76.09,76.35,76.04,76.31,107040.0,72.2971,72.5441,72.2495,72.5061,107040.0
2022-11-10 13:00:00,76.31,76.55,76.3,76.39,50978.0,72.5061,72.7341,72.4966,72.5821,50978.0
2022-11-10 13:05:00,76.4,76.86,76.25,76.86,60610.0,72.5916,73.0287,72.4491,73.0287,60610.0
2022-11-10 13:10:00,76.88,77.68,76.8,77.66,35966.0,73.0477,73.8078,72.9717,73.7888,35966.0
2022-11-10 13:15:00,77.68,77.68,77.2,77.41,77669.0,73.8078,73.8078,73.3517,73.5513,77669.0
2022-11-10 13:20:00,77.41,77.44,77.24,77.39,23356.0,73.5513,73.5798,73.3897,73.5323,23356.0
2022-11-10 13:25:00,77.41,77.7,77.41,77.63,49348.0,73.5513,73.8268,73.5513,73.7603,49348.0
2022-11-10 13:30:00,77.63,77.94,77.59,77.87,37970.0,73.7603,74.0548,73.7223,73.9883,37970.0
2022-11-10 13:35:00,77.85,77.88,77.73,77.86,30267.0,73.9693,73.9978,73.8553,73.9788,30267.0
2022-11-10 13:40:00,77.82,78.05,77.78,78.02,55115.0,73.9408,74.1594,73.9028,74.1309,55115.0
2022-11-10 13:45:00,78.04,78.17,77.93,78.12,41813.0,74.1499,74.2734,74.0453,74.2259,41813.0
2022-11-10 13:50:00,78.1,78.14,77.99,78.02,34290.0,74.2069,74.2449,74.1023,74.1309,34290.0
2022-11-10 13:55:00,78.0,78.19,78.0,78.17,15470.0,74.1118,74.2924,74.1118,74.2734,15470.0
2022-11-10 14:00:00,78.17,78.27,78.17,78.25,16830.0,74.2734,74.3684,74.2734,74.3494,16830.0
2022-11-10 14:05:00,78.27,78.39,78.26,78.38,47532.0,74.3684,74.4824,74.3589,74.4729,47532.0
2022-11-10 14:10:00,78.38,78.54,78.36,78.54,26868.0,74.4729,74.6249,74.4539,74.6249,26868.0
2022-11-10 14:15:00,78.54,78.54,78.37,78.41,25490.0,74.6249,74.6249,74.4634,74.5014,25490.0
2022-11-10 14:20:00,78.42,78.42,78.13,78.15,18924.0,74.5109,74.5109,74.2354,74.2544,18924.0
2022-11-10 14:25:00,78.16,78.25,78.15,78.22,13458.0,74.2639,74.3494,74.2544,74.3209,13458.0
2022-11-10 14:30:00,78.22,78.22,77.99,78.0,39609.0,74.3209,74.3209,74.1023,74.1118,39609.0
2022-11-10 14:35:00,78.0,78.02,77.72,77.72,28680.0,74.1118,74.1309,73.8458,73.8458,28680.0
2022-11-10 14:40:00,77.73,77.78,77.35,77.35,66713.0,73.8553,73.9028,73.4942,73.4942,66713.0
2022-11-10 14:45:00,77.34,77.39,77.26,77.32,57933.0,73.4847,73.5323,73.4087,73.4657,57933.0
2022-11-10 14:50:00,77.3,77.47,77.3,77.45,28934.0,73.4467,73.6083,73.4467,73.5893,28934.0
2022-11-10 14:55:00,77.43,77.83,77.43,77.82,41994.0,73.5703,73.9503,73.5703,73.9408,41994.0
2022-11-10 15:00:00,77.81,77.85,77.68,77.82,45324.0,73.9313,73.9693,73.8078,73.9408,45324.0
2022-11-10 15:05:00,77.81,77.82,77.63,77.66,24288.0,73.9313,73.9408,73.7603,73.7888,24288.0
2022-11-10 15:10:00,77.67,77.84,77.64,77.71,34974.0,73.7983,73.9598,73.7698,73.8363,34974.0
2022-11-10 15:15:00,77.72,77.79,77.62,77.7,28893.0,73.8458,73.9123,73.7508,73.8268,28893.0
2022-11-10 15:20:00,77.7,77.79,77.67,77.71,41058.0,73.8268,73.9123,73.7983,73.8363,41058.0
2022-11-10 15:25:00,77.71,77.71,77.47,77.52,46083.0,73.8363,73.8363,73.6083,73.6558,46083.0
2022-11-10 15:30:00,77.51,77.61,77.45,77.5,62083.0,73.6463,73.7413,73.5893,73.6368,62083.0
2022-11-10 15:35:00,77.51,77.54,77.29,77.54,50912.0,73.6463,73.6748,73.4372,73.6748,50912.0
2022-11-10 15:40:00,77.52,77.78,77.5,77.72,52259.0,73.6558,73.9028,73.6368,73.8458,52259.0
2022-11-10 15:45:00,77.71,77.87,77.71,77.87,69062.0,73.8363,73.9883,73.8363,73.9883,69062.0
2022-11-10 15:50:00,77.88,78.0,77.79,77.97,122175.0,73.9978,74.1118,73.9123,74.0833,122175.0
2022-11-10 15:55:00,77.97,78.02,77.82,77.92,237102.0,74.0833,74.1309,73.9408,74.0358,237102.0
2022-11-11 09:30:00,78.07,78.25,77.01,77.42,65979.0,74.1784,74.3494,73.1712,73.5608,65979.0
2022-11-11 09:35:00,77.47,77.55,76.72,76.72,31134.0,73.6083,73.6843,72.8957,72.8957,31134.0
2022-11-11 09:40:00,76.72,76.85,75.6,75.6,73546.0,72.8957,73.0192,71.8315,71.8315,73546.0
2022-11-11 09:45:00,75.66,76.27,75.63,76.27,34496.0,71.8885,72.4681,71.86,72.4681,34496.0
2022-11-11 09:50:00,76.28,76.44,75.82,75.82,68465.0,72.4776,72.6296,72.0405,72.0405,68465.0
2022-11-11 09:55:00,75.81,76.09,75.42,75.76,51130.0,72.031,72.2971,71.6605,71.9835,51130.0
2022-11-11 10:00:00,75.69,76.03,75.51,75.55,49330.0,71.917,72.24,71.746,71.784,49330.0
2022-11-11 10:05:00,75.51,75.74,75.05,75.11,68987.0,71.746,71.9645,71.3089,71.3659,68987.0
2022-11-11 10:10:00,75.09,75.15,74.6,74.75,72923.0,71.3469,71.4039,70.8813,71.0239,72923.0
2022-11-11 10:15:00,74.78,74.86,74.08,74.12,80283.0,71.0524,71.1284,70.3873,70.4253,80283.0
2022-11-11 10:20:00,74.11,74.19,73.71,73.71,86912.0,70.4158,70.4918,70.0357,70.0357,86912.0
2022-11-11 10:25:00,73.7,73.94,73.2,73.25,121044.0,70.0262,70.2542,69.5511,69.5986,121044.0
2022-11-11 10:30:00,73.27,74.22,73.26,73.95,116284.0,69.6176,70.5203,69.6081,70.2637,116284.0
2022-11-11 10:35:00,73.93,73.93,73.13,73.18,98220.0,70.2447,70.2447,69.4846,69.5321,98220.0
2022-11-11 10:40:00,73.2,73.86,73.1,73.5,135208.0,69.5511,70.1782,69.4561,69.8362,135208.0
2022-11-11 10:45:00,73.5,73.51,73.25,73.28,63812.0,69.8362,69.8457,69.5986,69.6271,63812.0
2022-11-11 10:50:00,73.28,73.58,73.19,73.22,76569.0,69.6271,69.9122,69.5416,69.5701,76569.0
2022-11-11 10:55:00,73.22,73.33,73.08,73.24,62388.0,69.5701,69.6746,69.4371,69.5891,62388.0
2022-11-11 11:00:00,73.24,73.9,73.24,73.76,61745.0,69.5891,70.2162,69.5891,70.0832,61745.0
2022-11-11 11:05:00,73.79,73.95,73.62,73.64,71054.0,70.1117,70.2637,69.9502,69.9692,71054.0
2022-11-11 11:10:00,73.63,74.08,73.53,74.0,58756.0,69.9597,70.3873,69.8647,70.3112,58756.0
2022-11-11 11:15:00,74.03,74.62,74.03,74.62,67530.0,70.3397,70.9003,70.3397,70.9003,67530.0
2022-11-11 11:20:00,74.62,74.62,74.03,74.03,71000.0,70.9003,70.9003,70.3397,70.3397,71000.0
2022-11-11 11:25:00,74.07,74.76,74.0,74.75,59508.0,70.3778,71.0334,70.3112,71.0239,59508.0
2022-11-11 11:30:00,74.73,74.99,74.59,74.68,49804.0,71.0049,71.2519,70.8718,70.9573,49804.0
2022-11-11 11:35:00,74.71,75.39,74.71,75.26,61583.0,70.9858,71.632,70.9858,71.5084,61583.0
2022-11-11 11:40:00,75.2,75.45,75.12,75.28,52424.0,71.4514,71.689,71.3754,71.5274,52424.0
2022-11-11 11:45:00,75.31,75.31,75.09,75.21,37371.0,71.5559,71.5559,71.3469,71.4609,37371.0
2022-11-11 11:50:00,75.21,75.21,74.79,74.82,31071.0,71.4609,71.4609,71.0619,71.0904,31071.0
2022-11-11 11:55:00,74.81,74.81,74.56,74.62,22658.0,71.0809,71.0809,70.8433,70.9003,22658.0
2022-11-11 12:00:00,74.59,74.72,74.43,74.71,68970.0,70.8718,70.9953,70.7198,70.9858,68970.0
2022-11-11 12:05:00,74.71,75.13,74.71,74.96,39196.0,70.9858,71.3849,70.9858,71.2234,39196.0
2022-11-11 12:10:00,75.0,75.27,74.87,74.94,39080.0,71.2614,71.5179,71.1379,71.2044,39080.0
2022-11-11 12:15:00,74.91,74.91,74.6,74.62,43259.0,71.1759,71.1759,70.8813,70.9003,43259.0
2022-11-11 12:20:00,74.63,74.82,74.53,74.79,43204.0,70.9098,71.0904,70.8148,71.0619,43204.0
2022-11-11 12:25:00,74.8,74.83,74.55,74.71,38331.0,71.0714,71.0999,70.8338,70.9858,38331.0
2022-11-11 12:30:00,74.74,74.75,74.61,74.72,21525.0,71.0144,71.0239,70.8908,70.9953,21525.0
2022-11-11 12:35:00,74.74,74.93,74.71,74.86,24502.0,71.0144,71.1949,70.9858,71.1284,24502.0
2022-11-11 12:40:00,74.84,75.3,74.83,75.29,44383.0,71.1094,71.5464,71.0999,71.5369,44383.0
2022-11-11 12:45:00,75.28,75.34,75.01,75.02,59158.0,71.5274,71.5844,71.2709,71.2804,59158.0
2022-11-11 12:50:00,75.02,75.03,74.8,74.88,57144.0,71.2804,71.2899,71.0714,71.1474,57144.0
2022-11-11 12:55:00,74.88,75.0,74.84,74.85,32846.0,71.1474,71.2614,71.1094,71.1189,32846.0
2022-11-11 13:00:00,74.82,74.92,74.64,74.69,41946.0,71.0904,71.1854,70.9193,70.9668,41946.0
2022-11-11 13:05:00,74.7,74.87,74.61,74.86,65024.0,70.9763,71.1379,70.8908,71.1284,65024.0
2022-11-11 13:10:00,74.86,74.93,74.82,74.85,29718.0,71.1284,71.1949,71.0904,71.1189,29718.0
2022-11-11 13:15:00,74.85,74.85,74.76,74.77,18522.0,71.1189,71.1189,71.0334,71.0429,18522.0
2022-11-11 13:20:00,74.75,74.79,74.63,74.7,15650.0,71.0239,71.0619,70.9098,70.9763,15650.0
2022-11-11 13:25:00,74.72,74.93,74.68,74.93,13180.0,70.9953,71.1949,70.9573,71.1949,13180.0
2022-11-11 13:30:00,74.92,75.02,74.89,74.95,19566.0,71.1854,71.2804,71.1569,71.2139,19566.0
2022-11-11 13:35:00,74.94,75.02,74.82,74.86,34381.0,71.2044,71.2804,71.0904,71.1284,34381.0
2022-11-11 13:40:00,74.88,74.94,74.69,74.76,69362.0,71.1474,71.2044,70.9668,71.0334,69362.0
2022-11-11 13:45:00,74.77,74.81,74.62,74.62,41183.0,71.0429,71.0809,70.9003,70.9003,41183.0
2022-11-11 13:50:00,74.61,74.73,74.53,74.56,18169.0,70.8908,71.0049,70.8148,70.8433,18169.0
2022-11-11 13:55:00,74.54,74.65,74.39,74.63,52305.0,70.8243,70.9288,70.6818,70.9098,52305.0
2022-11-11 14:00:00,74.66,74.75,74.45,74.56,32132.0,70.9383,71.0239,70.7388,70.8433,32132.0
2022-11-11 14:05:00,74.57,74.73,74.55,74.7,16622.0,70.8528,71.0049,70.8338,70.9763,16622.0
2022-11-11 14:10:00,74.69,74.76,74.63,74.68,17723.0,70.9668,71.0334,70.9098,70.9573,17723.0
2022-11-11 14:15:00,74.67,74.69,74.54,74.55,17160.0,70.9478,70.9668,70.8243,70.8338,17160.0
2022-11-11 14:20:00,74.53,74.79,74.53,74.78,17696.0,70.8148,71.0619,70.8148,71.0524,17696.0
2022-11-11 14:25:00,74.77,74.99,74.75,74.96,24206.0,71.0429,71.2519,71.0239,71.2234,24206.0
2022-11-11 14:30:00,74.96,75.13,74.95,75.1,30928.0,71.2234,71.3849,71.2139,71.3564,30928.0
2022-11-11 14:35:00,75.11,75.17,75.0,75.0,37994.0,71.3659,71.4229,71.2614,71.2614,37994.0
2022-11-11 14:40:00,75.01,75.06,74.92,75.01,20031.0,71.2709,71.3184,71.1854,71.2709,20031.0
2022-11-11 14:45:00,74.99,75.1,74.85,74.89,19436.0,71.2519,71.3564,71.1189,71.1569,19436.0
2022-11-11 14:50:00,74.89,74.91,74.77,74.83,31095.0,71.1569,71.1759,71.0429,71.0999,31095.0
2022-11-11 14:55:00,74.84,75.02,74.82,74.91,31162.0,71.1094,71.2804,71.0904,71.1759,31162.0
2022-11-11 15:00:00,74.91,74.92,74.74,74.77,17535.0,71.1759,71.1854,71.0144,71.0429,17535.0
2022-11-11 15:05:00,74.77,74.84,74.68,74.78,23012.0,71.0429,71.1094,70.9573,71.0524,23012.0
2022-11-11 15:10:00,74.78,74.8,74.53,74.66,42289.0,71.0524,71.0714,70.8148,70.9383,42289.0
2022-11-11 15:15:00,74.66,74.81,74.6,74.76,48917.0,70.9383,71.0809,70.8813,71.0334,48917.0
2022-11-11 15:20:00,74.75,74.93,74.74,74.93,48081.0,71.0239,71.1949,71.0144,71.1949,48081.0
2022-11-11 15:25:00,74.9,75.18,74.89,75.11,47821.0,71.1664,71.4324,71.1569,71.3659,47821.0
2022-11-11 15:30:00,75.11,75.26,75.1,75.1,37237.0,71.3659,71.5084,71.3564,71.3564,37237.0
2022-11-11 15:35:00,75.09,75.1,74.87,74.99,56861.0,71.3469,71.3564,71.1379,71.2519,56861.0
2022-11-11 15:40:00,74.96,75.19,74.96,75.19,49421.0,71.2234,71.4419,71.2234,71.4419,49421.0
2022-11-11 15:45:00,75.18,75.3,75.15,75.25,55151.0,71.4324,71.5464,71.4039,71.4989,55151.0
2022-11-11 15:50:00,75.24,75.31,75.09,75.26,93323.0,71.4894,71.5559,71.3469,71.5084,93323.0
2022-11-11 15:55:00,75.25,75.29,75.11,75.26,293037.0,71.4989,71.5369,71.3659,71.5084,293037.0
2022-11-14 09:30:00,75.55,76.46,75.28,76.11,41689.0,71.784,72.6486,71.5274,72.3161,41689.0
2022-11-14 09:35:00,76.2,76.86,76.2,76.72,15871.0,72.4016,73.0287,72.4016,72.8957,15871.0
2022-11-14 09:40:00,76.69,76.92,76.5,76.62,19485.0,72.8671,73.0857,72.6866,72.8006,19485.0
2022-11-14 09:45:00,76.57,76.94,76.42,76.77,29013.0,72.7531,73.1047,72.6106,72.9432,29013.0
2022-11-14 09:50:00,76.68,76.8,76.39,76.69,24286.0,72.8576,72.9717,72.5821,72.8671,24286.0
2022-11-14 09:55:00,76.69,76.8,76.57,76.67,19894.0,72.8671,72.9717,72.7531,72.8481,19894.0
2022-11-14 10:00:00,76.68,76.78,76.37,76.44,15460.0,72.8576,72.9527,72.5631,72.6296,15460.0
2022-11-14 10:05:00,76.46,76.56,76.36,76.51,15318.0,72.6486,72.7436,72.5536,72.6961,15318.0
2022-11-14 10:10:00,76.52,76.58,76.37,76.47,15640.0,72.7056,72.7626,72.5631,72.6581,15640.0
2022-11-14 10:15:00,76.5,76.69,76.46,76.67,12733.0,72.6866,72.8671,72.6486,72.8481,12733.0
2022-11-14 10:20:00,76.7,76.89,76.67,76.7,24075.0,72.8766,73.0572,72.8481,72.8766,24075.0
2022-11-14 10:25:00,76.68,76.79,76.58,76.76,30880.0,72.8576,72.9622,72.7626,72.9337,30880.0
2022-11-14 10:30:00,76.78,76.9,76.63,76.63,18703.0,72.9527,73.0667,72.8101,72.8101,18703.0
2022-11-14 10:35:00,76.63,76.66,76.38,76.38,25055.0,72.8101,72.8386,72.5726,72.5726,25055.0
2022-11-14 10:40:00,76.36,76.37,76.15,76.21,16099.0,72.5536,72.5631,72.3541,72.4111,16099.0
2022-11-14 10:45:00,76.23,76.44,76.2,76.39,13788.0,72.4301,72.6296,72.4016,72.5821,13788.0
2022-11-14 10:50:00,76.36,76.37,76.29,76.34,10090.0,72.5536,72.5631,72.4871,72.5346,10090.0
2022-11-14 10:55:00,76.34,76.34,76.09,76.12,37792.0,72.5346,72.5346,72.2971,72.3256,37792.0
2022-11-14 11:00:00,76.13,76.39,76.05,76.39,25171.0,72.3351,72.5821,72.2591,72.5821,25171.0
2022-11-14 11:05:00,76.38,76.55,76.18,76.18,19481.0,72.5726,72.7341,72.3826,72.3826,19481.0
2022-11-14 11:10:00,76.18,76.27,76.14,76.19,23058.0,72.3826,72.4681,72.3446,72.3921,23058.0
2022-11-14 11:15:00,76.16,76.16,75.92,75.98,39003.0,72.3636,72.3636,72.1355,72.1925,39003.0
2022-11-14 11:20:00,75.99,75.99,75.82,75.84,11823.0,72.202,72.202,72.0405,72.0595,11823.0
2022-11-14 11:25:00,75.86,75.96,75.78,75.96,31635.0,72.0785,72.1735,72.0025,72.1735,31635.0
2022-11-14 11:30:00,75.94,76.0,75.87,75.96,19065.0,72.1545,72.2115,72.088,72.1735,19065.0
2022-11-14 11:35:00,75.98,75.98,75.65,75.67,25901.0,72.1925,72.1925,71.879,71.898,25901.0
2022-11-14 11:40:00,75.68,75.94,75.67,75.82,32865.0,71.9075,72.1545,71.898,72.0405,32865.0
2022-11-14 11:45:00,75.82,75.82,75.7,75.71,11343.0,72.0405,72.0405,71.9265,71.936,11343.0
2022-11-14 11:50:00,75.7,75.82,75.68,75.76,11616.0,71.9265,72.0405,71.9075,71.9835,11616.0
2022-11-14 11:55:00,75.75,75.82,75.67,75.75,10075.0,71.974,72.0405,71.898,71.974,10075.0
2022-11-14 12:00:00,75.75,75.83,75.74,75.76,8018.0,71.974,72.05,71.9645,71.9835,8018.0
2022-11-14 12:05:00,75.75,75.85,75.71,75.84,10756.0,71.974,72.069,71.936,72.0595,10756.0
2022-11-14 12:10:00,75.84,76.01,75.84,75.92,21160.0,72.0595,72.221,72.0595,72.1355,21160.0
2022-11-14 12:15:00,75.92,76.06,75.9,76.03,18729.0,72.1355,72.2686,72.1165,72.24,18729.0
2022-11-14 12:20:00,76.01,76.03,75.94,75.98,13777.0,72.221,72.24,72.1545,72.1925,13777.0
2022-11-14 12:25:00,76.01,76.05,75.99,76.04,10966.0,72.221,72.2591,72.202,72.2495,10966.0
2022-11-14 12:30:00,76.03,76.08,75.98,76.06,21375.0,72.24,72.2876,72.1925,72.2686,21375.0
2022-11-14 12:35:00,76.04,76.19,76.01,76.19,13015.0,72.2495,72.3921,72.221,72.3921,13015.0
2022-11-14 12:40:00,76.2,76.26,76.19,76.23,15090.0,72.4016,72.4586,72.3921,72.4301,15090.0
2022-11-14 12:45:00,76.21,76.22,76.07,76.07,10720.0,72.4111,72.4206,72.2781,72.2781,10720.0
2022-11-14 12:50:00,76.09,76.16,76.05,76.06,15236.0,72.2971,72.3636,72.2591,72.2686,15236.0
2022-11-14 12:55:00,76.07,76.1,75.99,76.03,11149.0,72.2781,72.3066,72.202,72.24,11149.0
2022-11-14 13:00:00,76.03,76.12,75.97,76.12,7394.0,72.24,72.3256,72.183,72.3256,7394.0
2022-11-14 13:05:00,76.12,76.22,76.08,76.17,17017.0,72.3256,72.4206,72.2876,72.3731,17017.0
2022-11-14 13:10:00,76.19,76.32,76.18,76.32,8346.0,72.3921,72.5156,72.3826,72.5156,8346.0
2022-11-14 13:15:00,76.29,76.33,76.2,76.22,8636.0,72.4871,72.5251,72.4016,72.4206,8636.0
2022-11-14 13:20:00,76.21,76.38,76.21,76.38,13094.0,72.4111,72.5726,72.4111,72.5726,13094.0
2022-11-14 13:25:00,76.39,76.46,76.36,76.43,7950.0,72.5821,72.6486,72.5536,72.6201,7950.0
2022-11-14 13:30:00,76.42,76.51,76.38,76.51,12640.0,72.6106,72.6961,72.5726,72.6961,12640.0
2022-11-14 13:35:00,76.52,76.56,76.3,76.31,20161.0,72.7056,72.7436,72.4966,72.5061,20161.0
2022-11-14 13:40:00,76.32,76.36,76.2,76.33,14355.0,72.5156,72.5536,72.4016,72.5251,14355.0
2022-11-14 13:45:00,76.33,76.33,76.16,76.17,11543.0,72.5251,72.5251,72.3636,72.3731,11543.0
2022-11-14 13:50:00,76.18,76.19,76.02,76.02,17465.0,72.3826,72.3921,72.2305,72.2305,17465.0
2022-11-14 13:55:00,76.02,76.04,75.94,75.95,12300.0,72.2305,72.2495,72.1545,72.164,12300.0
2022-11-14 14:00:00,75.95,75.95,75.79,75.81,19115.0,72.164,72.164,72.012,72.031,19115.0
2022-11-14 14:05:00,75.81,75.86,75.78,75.81,20142.0,72.031,72.0785,72.0025,72.031,20142.0
2022-11-14 14:10:00,75.81,75.83,75.75,75.83,18072.0,72.031,72.05,71.974,72.05,18072.0
2022-11-14 14:15:00,75.83,75.83,75.55,75.56,26660.0,72.05,72.05,71.784,71.7935,26660.0
2022-11-14 14:20:00,75.54,75.63,75.51,75.59,28843.0,71.7745,71.86,71.746,71.822,28843.0
2022-11-14 14:25:00,75.59,75.87,75.58,75.87,17156.0,71.822,72.088,71.8125,72.088,17156.0
2022-11-14 14:30:00,75.9,75.95,75.83,75.83,13011.0,72.1165,72.164,72.05,72.05,13011.0
2022-11-14 14:35:00,75.83,75.85,75.77,75.79,15650.0,72.05,72.069,71.993,72.012,15650.0
2022-11-14 14:40:00,75.8,75.92,75.8,75.91,14070.0,72.0215,72.1355,72.0215,72.126,14070.0
2022-11-14 14:45:00,75.9,75.97,75.87,75.88,17038.0,72.1165,72.183,72.088,72.0975,17038.0
2022-11-14 14:50:00,75.87,75.97,75.85,75.96,15237.0,72.088,72.183,72.069,72.1735,15237.0
2022-11-14 14:55:00,75.97,76.02,75.9,75.91,19765.0,72.183,72.2305,72.1165,72.126,19765.0
2022-11-14 15:00:00,75.91,75.91,75.77,75.81,29056.0,72.126,72.126,71.993,72.031,29056.0
2022-11-14 15:05:00,75.79,75.85,75.76,75.76,17831.0,72.012,72.069,71.9835,71.9835,17831.0
2022-11-14 15:10:00,75.76,75.76,75.52,75.53,29800.0,71.9835,71.9835,71.7555,71.765,29800.0
2022-11-14 15:15:00,75.53,75.69,75.51,75.66,22343.0,71.765,71.917,71.746,71.8885,22343.0
2022-11-14 15:20:00,75.65,75.72,75.64,75.68,23713.0,71.879,71.9455,71.8695,71.9075,23713.0
2022-11-14 15:25:00,75.68,75.75,75.66,75.68,19704.0,71.9075,71.974,71.8885,71.9075,19704.0
2022-11-14 15:30:00,75.68,75.75,75.65,75.66,47543.0,71.9075,71.974,71.879,71.8885,47543.0
2022-11-14 15:35:00,75.66,75.74,75.6,75.6,47801.0,71.8885,71.9645,71.8315,71.8315,47801.0
2022-11-14 15:40:00,75.6,75.61,75.48,75.48,27175.0,71.8315,71.841,71.7175,71.7175,27175.0
2022-11-14 15:45:00,75.48,75.55,75.39,75.44,45074.0,71.7175,71.784,71.632,71.6795,45074.0
2022-11-14 15:50:00,75.45,75.45,75.18,75.2,64610.0,71.689,71.689,71.4324,71.4514,64610.0
2022-11-14 15:55:00,75.2,75.32,75.09,75.22,141430.0,71.4514,71.5654,71.3469,71.4704,141430.0
2022-11-15 09:30:00,75.34,75.98,75.0,75.8,57831.0,71.5844,72.1925,71.2614,72.0215,57831.0
2022-11-15 09:35:00,75.74,76.07,75.74,76.07,26210.0,71.9645,72.2781,71.9645,72.2781,26210.0
2022-11-15 09:40:00,76.09,76.14,75.69,75.73,29756.0,72.2971,72.3446,71.917,71.955,29756.0
2022-11-15 09:45:00,75.72,75.72,75.34,75.4,40826.0,71.9455,71.9455,71.5844,71.6415,40826.0
2022-11-15 09:50:00,75.47,75.55,74.96,75.2,55562.0,71.708,71.784,71.2234,71.4514,55562.0
2022-11-15 09:55:00,75.19,75.59,75.18,75.29,22415.0,71.4419,71.822,71.4324,71.5369,22415.0
2022-11-15 10:00:00,75.27,75.27,74.66,74.69,56495.0,71.5179,71.5179,70.9383,70.9668,56495.0
2022-11-15 10:05:00,74.72,74.73,74.15,74.21,74676.0,70.9953,71.0049,70.4538,70.5108,74676.0
2022-11-15 10:10:00,74.25,74.6,74.21,74.41,43773.0,70.5488,70.8813,70.5108,70.7008,43773.0
2022-11-15 10:15:00,74.41,74.59,74.35,74.55,20893.0,70.7008,70.8718,70.6438,70.8338,20893.0
2022-11-15 10:20:00,74.55,74.83,74.47,74.78,18663.0,70.8338,71.0999,70.7578,71.0524,18663.0
2022-11-15 10:25:00,74.8,75.04,74.77,75.0,18914.0,71.0714,71.2994,71.0429,71.2614,18914.0
2022-11-15 10:30:00,75.0,75.13,74.98,75.02,15392.0,71.2614,71.3849,71.2424,71.2804,15392.0
2022-11-15 10:35:00,75.0,75.14,74.99,75.07,16553.0,71.2614,71.3944,71.2519,71.3279,16553.0
2022-11-15 10:40:00,75.06,75.32,75.05,75.22,8906.0,71.3184,71.5654,71.3089,71.4704,8906.0
2022-11-15 10:45:00,75.23,75.29,75.06,75.07,28898.0,71.4799,71.5369,71.3184,71.3279,28898.0
2022-11-15 10:50:00,75.03,75.15,74.99,75.14,25467.0,71.2899,71.4039,71.2519,71.3944,25467.0
2022-11-15 10:55:00,75.15,75.2,74.72,74.88,121657.0,71.4039,71.4514,70.9953,71.1474,121657.0
2022-11-15 11:00:00,74.82,74.9,74.68,74.9,25000.0,71.0904,71.1664,70.9573,71.1664,25000.0
2022-11-15 11:05:00,74.9,75.0,74.78,74.78,23842.0,71.1664,71.2614,71.0524,71.0524,23842.0
2022-11-15 11:10:00,74.75,74.97,74.71,74.97,10801.0,71.0239,71.2329,70.9858,71.2329,10801.0
2022-11-15 11:15:00,74.98,75.02,74.82,74.83,31013.0,71.2424,71.2804,71.0904,71.0999,31013.0
2022-11-15 11:20:00,74.84,75.05,74.83,74.98,24182.0,71.1094,71.3089,71.0999,71.2424,24182.0
2022-11-15 11:25:00,75.0,75.0,74.75,74.79,17129.0,71.2614,71.2614,71.0239,71.0619,17129.0
2022-11-15 11:30:00,74.81,74.99,74.81,74.97,23627.0,71.0809,71.2519,71.0809,71.2329,23627.0
2022-11-15 11:35:00,74.96,74.98,74.69,74.86,13472.0,71.2234,71.2424,70.9668,71.1284,13472.0
2022-11-15 11:40:00,74.87,74.89,74.79,74.8,14277.0,71.1379,71.1569,71.0619,71.0714,14277.0
2022-11-15 11:45:00,74.79,74.8,74.69,74.75,15625.0,71.0619,71.0714,70.9668,71.0239,15625.0
2022-11-15 11:50:00,74.75,74.84,74.73,74.73,12691.0,71.0239,71.1094,71.0049,71.0049,12691.0
2022-11-15 11:55:00,74.75,74.81,74.64,74.8,15929.0,71.0239,71.0809,70.9193,71.0714,15929.0
2022-11-15 12:00:00,74.8,74.81,74.54,74.67,18045.0,71.0714,71.0809,70.8243,70.9478,18045.0
2022-11-15 12:05:00,74.65,74.78,74.65,74.74,9481.0,70.9288,71.0524,70.9288,71.0144,9481.0
2022-11-15 12:10:00,74.74,74.79,74.65,74.68,13307.0,71.0144,71.0619,70.9288,70.9573,13307.0
2022-11-15 12:15:00,74.69,74.77,74.66,74.72,9495.0,70.9668,71.0429,70.9383,70.9953,9495.0
2022-11-15 12:20:00,74.7,74.76,74.69,74.7,12809.0,70.9763,71.0334,70.9668,70.9763,12809.0
2022-11-15 12:25:00,74.7,74.7,74.51,74.59,14074.0,70.9763,70.9763,70.7958,70.8718,14074.0
2022-11-15 12:30:00,74.61,74.68,74.58,74.61,11148.0,70.8908,70.9573,70.8623,70.8908,11148.0
2022-11-15 12:35:00,74.61,74.72,74.61,74.69,9713.0,70.8908,70.9953,70.8908,70.9668,9713.0
2022-11-15 12:40:00,74.7,74.72,74.57,74.61,24243.0,70.9763,70.9953,70.8528,70.8908,24243.0
2022-11-15 12:45:00,74.63,74.65,74.48,74.5,15446.0,70.9098,70.9288,70.7673,70.7863,15446.0
2022-11-15 12:50:00,74.5,74.53,74.47,74.53,7538.0,70.7863,70.8148,70.7578,70.8148,7538.0
2022-11-15 12:55:00,74.54,74.57,74.46,74.56,14221.0,70.8243,70.8528,70.7483,70.8433,14221.0
2022-11-15 13:00:00,74.56,74.69,74.53,74.68,13594.0,70.8433,70.9668,70.8148,70.9573,13594.0
2022-11-15 13:05:00,74.68,74.73,74.64,74.65,9983.0,70.9573,71.0049,70.9193,70.9288,9983.0
2022-11-15 13:10:00,74.63,74.69,74.56,74.59,15863.0,70.9098,70.9668,70.8433,70.8718,15863.0
2022-11-15 13:15:00,74.58,74.58,74.36,74.38,21128.0,70.8623,70.8623,70.6533,70.6723,21128.0
2022-11-15 13:20:00,74.38,74.4,74.12,74.28,15095.0,70.6723,70.6913,70.4253,70.5773,15095.0
2022-11-15 13:25:00,74.32,74.44,74.11,74.14,34346.0,70.6153,70.7293,70.4158,70.4443,34346.0
2022-11-15 13:30:00,74.13,74.19,74.02,74.09,19580.0,70.4348,70.4918,70.3302,70.3968,19580.0
2022-11-15 13:35:00,74.11,74.33,74.11,74.31,14491.0,70.4158,70.6248,70.4158,70.6058,14491.0
2022-11-15 13:40:00,74.33,74.44,74.12,74.32,21890.0,70.6248,70.7293,70.4253,70.6153,21890.0
2022-11-15 13:45:00,74.32,74.41,74.18,74.18,19715.0,70.6153,70.7008,70.4823,70.4823,19715.0
2022-11-15 13:50:00,74.21,74.37,74.16,74.37,12384.0,70.5108,70.6628,70.4633,70.6628,12384.0
2022-11-15 13:55:00,74.36,74.36,74.2,74.25,11768.0,70.6533,70.6533,70.5013,70.5488,11768.0
2022-11-15 14:00:00,74.25,74.25,74.01,74.01,31676.0,70.5488,70.5488,70.3207,70.3207,31676.0
2022-11-15 14:05:00,74.04,74.42,74.02,74.4,22231.0,70.3492,70.7103,70.3302,70.6913,22231.0
2022-11-15 14:10:00,74.4,74.56,74.32,74.47,23201.0,70.6913,70.8433,70.6153,70.7578,23201.0
2022-11-15 14:15:00,74.44,74.6,74.42,74.48,14027.0,70.7293,70.8813,70.7103,70.7673,14027.0
2022-11-15 14:20:00,74.51,74.62,74.43,74.59,13961.0,70.7958,70.9003,70.7198,70.8718,13961.0
2022-11-15 14:25:00,74.59,74.59,74.38,74.46,17168.0,70.8718,70.8718,70.6723,70.7483,17168.0
2022-11-15 14:30:00,74.46,74.49,74.33,74.33,14408.0,70.7483,70.7768,70.6248,70.6248,14408.0
2022-11-15 14:35:00,74.34,74.43,74.26,74.37,18317.0,70.6343,70.7198,70.5583,70.6628,18317.0
2022-11-15 14:40:00,74.36,74.46,74.34,74.42,14549.0,70.6533,70.7483,70.6343,70.7103,14549.0
2022-11-15 14:45:00,74.43,74.51,74.38,74.45,15270.0,70.7198,70.7958,70.6723,70.7388,15270.0
2022-11-15 14:50:00,74.47,74.54,74.42,74.54,10974.0,70.7578,70.8243,70.7103,70.8243,10974.0
2022-11-15 14:55:00,74.53,74.73,74.51,74.67,12277.0,70.8148,71.0049,70.7958,70.9478,12277.0
2022-11-15 15:00:00,74.66,74.72,74.63,74.64,15340.0,70.9383,70.9953,70.9098,70.9193,15340.0
2022-11-15 15:05:00,74.63,74.65,74.55,74.62,15023.0,70.9098,70.9288,70.8338,70.9003,15023.0
2022-11-15 15:10:00,74.64,74.69,74.56,74.57,17794.0,70.9193,70.9668,70.8433,70.8528,17794.0
2022-11-15 15:15:00,74.57,74.79,74.57,74.74,14162.0,70.8528,71.0619,70.8528,71.0144,14162.0
2022-11-15 15:20:00,74.73,74.78,74.67,74.69,19374.0,71.0049,71.0524,70.9478,70.9668,19374.0
2022-11-15 15:25:00,74.68,74.76,74.68,74.76,17109.0,70.9573,71.0334,70.9573,71.0334,17109.0
2022-11-15 15:30:00,74.75,74.75,74.61,74.62,32460.0,71.0239,71.0239,70.8908,70.9003,32460.0
2022-11-15 15:35:00,74.62,74.79,74.61,74.74,38936.0,70.9003,71.0619,70.8908,71.0144,38936.0
2022-11-15 15:40:00,74.75,74.78,74.68,74.7,37198.0,71.0239,71.0524,70.9573,70.9763,37198.0
2022-11-15 15:45:00,74.69,74.69,74.55,74.56,67668.0,70.9668,70.9668,70.8338,70.8433,67668.0
2022-11-15 15:50:00,74.57,74.57,74.24,74.3,70960.0,70.8528,70.8528,70.5393,70.5963,70960.0
2022-11-15 15:55:00,74.29,74.37,74.26,74.36,193101.0,70.5868,70.6628,70.5583,70.6533,193101.0
2022-11-16 09:30:00,74.56,74.99,74.34,74.95,49469.0,70.8433,71.2519,70.6343,71.2139,49469.0
2022-11-16 09:35:00,74.95,75.07,74.77,74.94,20074.0,71.2139,71.3279,71.0429,71.2044,20074.0
2022-11-16 09:40:00,74.97,75.49,74.94,75.29,33470.0,71.2329,71.727,71.2044,71.5369,33470.0
2022-11-16 09:45:00,75.22,75.32,74.98,75.09,16457.0,71.4704,71.5654,71.2424,71.3469,16457.0
2022-11-16 09:50:00,75.2,75.39,75.15,75.33,9261.0,71.4514,71.632,71.4039,71.5749,9261.0
2022-11-16 09:55:00,75.39,75.42,75.01,75.01,11174.0,71.632,71.6605,71.2709,71.2709,11174.0
2022-11-16 10:00:00,75.08,75.18,74.98,75.05,17394.0,71.3374,71.4324,71.2424,71.3089,17394.0
2022-11-16 10:05:00,75.04,75.11,74.96,75.0,10681.0,71.2994,71.3659,71.2234,71.2614,10681.0
2022-11-16 10:10:00,75.0,75.03,74.92,75.0,15577.0,71.2614,71.2899,71.1854,71.2614,15577.0
2022-11-16 10:15:00,74.98,75.24,74.97,75.05,16091.0,71.2424,71.4894,71.2329,71.3089,16091.0
2022-11-16 10:20:00,75.09,75.09,74.96,75.03,10142.0,71.3469,71.3469,71.2234,71.2899,10142.0
2022-11-16 10:25:00,75.01,75.08,74.89,74.94,14853.0,71.2709,71.3374,71.1569,71.2044,14853.0
2022-11-16 10:30:00,74.95,75.12,74.92,74.97,12905.0,71.2139,71.3754,71.1854,71.2329,12905.0
2022-11-16 10:35:00,74.97,75.1,74.96,75.06,12829.0,71.2329,71.3564,71.2234,71.3184,12829.0
2022-11-16 10:40:00,75.04,75.18,75.04,75.07,16242.0,71.2994,71.4324,71.2994,71.3279,16242.0
2022-11-16 10:45:00,75.06,75.26,75.02,75.14,13689.0,71.3184,71.5084,71.2804,71.3944,13689.0
2022-11-16 10:50:00,75.12,75.15,75.01,75.02,15277.0,71.3754,71.4039,71.2709,71.2804,15277.0
2022-11-16 10:55:00,74.99,75.04,74.92,74.96,11546.0,71.2519,71.2994,71.1854,71.2234,11546.0
2022-11-16 11:00:00,74.95,75.13,74.94,75.11,12781.0,71.2139,71.3849,71.2044,71.3659,12781.0
2022-11-16 11:05:00,75.12,75.15,74.96,75.02,10250.0,71.3754,71.4039,71.2234,71.2804,10250.0
2022-11-16 11:10:00,75.01,75.07,74.92,75.06,6263.0,71.2709,71.3279,71.1854,71.3184,6263.0
2022-11-16 11:15:00,75.05,75.23,75.05,75.23,7099.0,71.3089,71.4799,71.3089,71.4799,7099.0
2022-11-16 11:20:00,75.23,75.3,75.15,75.24,8490.0,71.4799,71.5464,71.4039,71.4894,8490.0
2022-11-16 11:25:00,75.25,75.27,75.19,75.22,8819.0,71.4989,71.5179,71.4419,71.4704,8819.0
2022-11-16 11:30:00,75.2,75.24,75.07,75.07,8096.0,71.4514,71.4894,71.3279,71.3279,8096.0
2022-11-16 11:35:00,75.09,75.18,75.06,75.18,4860.0,71.3469,71.4324,71.3184,71.4324,4860.0
2022-11-16 11:40:00,75.24,75.37,75.17,75.34,6008.0,71.4894,71.6129,71.4229,71.5844,6008.0
2022-11-16 11:45:00,75.34,75.37,75.23,75.26,7527.0,71.5844,71.6129,71.4799,71.5084,7527.0
2022-11-16 11:50:00,75.26,75.38,75.25,75.36,4845.0,71.5084,71.6224,71.4989,71.6034,4845.0
2022-11-16 11:55:00,75.38,75.5,75.35,75.47,3774.0,71.6224,71.7365,71.5939,71.708,3774.0
2022-11-16 12:00:00,75.47,75.5,75.41,75.45,6235.0,71.708,71.7365,71.651,71.689,6235.0
2022-11-16 12:05:00,75.45,75.52,75.45,75.52,5081.0,71.689,71.7555,71.689,71.7555,5081.0
2022-11-16 12:10:00,75.52,75.53,75.4,75.4,11024.0,71.7555,71.765,71.6415,71.6415,11024.0
2022-11-16 12:15:00,75.45,75.51,75.34,75.35,4486.0,71.689,71.746,71.5844,71.5939,4486.0
2022-11-16 12:20:00,75.35,75.57,75.35,75.57,6083.0,71.5939,71.803,71.5939,71.803,6083.0
2022-11-16 12:25:00,75.58,75.6,75.51,75.52,5055.0,71.8125,71.8315,71.746,71.7555,5055.0
2022-11-16 12:30:00,75.51,75.55,75.47,75.5,3185.0,71.746,71.784,71.708,71.7365,3185.0
2022-11-16 12:35:00,75.51,75.61,75.51,75.61,4700.0,71.746,71.841,71.746,71.841,4700.0
2022-11-16 12:40:00,75.61,75.69,75.59,75.59,8961.0,71.841,71.917,71.822,71.822,8961.0
2022-11-16 12:45:00,75.58,75.58,75.4,75.44,6844.0,71.8125,71.8125,71.6415,71.6795,6844.0
2022-11-16 12:50:00,75.48,75.57,75.46,75.49,3139.0,71.7175,71.803,71.6985,71.727,3139.0
2022-11-16 12:55:00,75.49,75.49,75.36,75.42,10819.0,71.727,71.727,71.6034,71.6605,10819.0
2022-11-16 13:00:00,75.4,75.4,75.25,75.32,6707.0,71.6415,71.6415,71.4989,71.5654,6707.0
2022-11-16 13:05:00,75.32,75.38,75.28,75.34,5635.0,71.5654,71.6224,71.5274,71.5844,5635.0
2022-11-16 13:10:00,75.34,75.43,75.31,75.31,7772.0,71.5844,71.67,71.5559,71.5559,7772.0
2022-11-16 13:15:00,75.31,75.37,75.3,75.35,3182.0,71.5559,71.6129,71.5464,71.5939,3182.0
2022-11-16 13:20:00,75.33,75.33,75.22,75.28,5327.0,71.5749,71.5749,71.4704,71.5274,5327.0
2022-11-16 13:25:00,75.3,75.3,75.21,75.22,5495.0,71.5464,71.5464,71.4609,71.4704,5495.0
2022-11-16 13:30:00,75.23,75.26,75.14,75.15,3802.0,71.4799,71.5084,71.3944,71.4039,3802.0
2022-11-16 13:35:00,75.15,75.18,75.08,75.16,6934.0,71.4039,71.4324,71.3374,71.4134,6934.0
2022-11-16 13:40:00,75.16,75.22,75.1,75.1,13910.0,71.4134,71.4704,71.3564,71.3564,13910.0
2022-11-16 13:45:00,75.1,75.14,75.07,75.12,3863.0,71.3564,71.3944,71.3279,71.3754,3863.0
2022-11-16 13:50:00,75.09,75.13,75.07,75.1,7301.0,71.3469,71.3849,71.3279,71.3564,7301.0
2022-11-16 13:55:00,75.09,75.13,75.07,75.09,5357.0,71.3469,71.3849,71.3279,71.3469,5357.0
2022-11-16 14:00:00,75.08,75.24,75.07,75.23,13165.0,71.3374,71.4894,71.3279,71.4799,13165.0
2022-11-16 14:05:00,75.24,75.29,75.19,75.28,16302.0,71.4894,71.5369,71.4419,71.5274,16302.0
2022-11-16 14:10:00,75.27,75.33,75.26,75.27,10050.0,71.5179,71.5749,71.5084,71.5179,10050.0
2022-11-16 14:15:00,75.28,75.35,75.24,75.34,8884.0,71.5274,71.5939,71.4894,71.5844,8884.0
2022-11-16 14:20:00,75.32,75.34,75.26,75.34,7772.0,71.5654,71.5844,71.5084,71.5844,7772.0
2022-11-16 14:25:00,75.32,75.32,75.21,75.26,11165.0,71.5654,71.5654,71.4609,71.5084,11165.0
2022-11-16 14:30:00,75.27,75.28,75.1,75.17,6276.0,71.5179,71.5274,71.3564,71.4229,6276.0
2022-11-16 14:35:00,75.19,75.32,75.17,75.25,5779.0,71.4419,71.5654,71.4229,71.4989,5779.0
2022-11-16 14:40:00,75.25,75.3,75.17,75.17,7221.0,71.4989,71.5464,71.4229,71.4229,7221.0
2022-11-16 14:45:00,75.18,75.31,75.18,75.29,6417.0,71.4324,71.5559,71.4324,71.5369,6417.0
2022-11-16 14:50:00,75.29,75.41,75.26,75.39,8161.0,71.5369,71.651,71.5084,71.632,8161.0
2022-11-16 14:55:00,75.37,75.42,75.36,75.39,4628.0,71.6129,71.6605,71.6034,71.632,4628.0
2022-11-16 15:00:00,75.41,75.46,75.36,75.38,8963.0,71.651,71.6985,71.6034,71.6224,8963.0
2022-11-16 15:05:00,75.39,75.43,75.28,75.31,9396.0,71.632,71.67,71.5274,71.5559,9396.0
2022-11-16 15:10:00,75.33,75.49,75.33,75.49,10766.0,71.5749,71.727,71.5749,71.727,10766.0
2022-11-16 15:15:00,75.48,75.53,75.37,75.41,13069.0,71.7175,71.765,71.6129,71.651,13069.0
2022-11-16 15:20:00,75.41,75.53,75.4,75.53,16167.0,71.651,71.765,71.6415,71.765,16167.0
2022-11-16 15:25:00,75.59,75.6,75.53,75.55,9359.0,71.822,71.8315,71.765,71.784,9359.0
2022-11-16 15:30:00,75.53,75.61,75.52,75.55,15932.0,71.765,71.841,71.7555,71.784,15932.0
2022-11-16 15:35:00,75.55,75.58,75.45,75.45,21834.0,71.784,71.8125,71.689,71.689,21834.0
2022-11-16 15:40:00,75.45,75.48,75.39,75.42,18058.0,71.689,71.7175,71.632,71.6605,18058.0
2022-11-16 15:45:00,75.41,75.42,75.34,75.4,19023.0,71.651,71.6605,71.5844,71.6415,19023.0
2022-11-16 15:50:00,75.4,75.45,75.22,75.22,40062.0,71.6415,71.689,71.4704,71.4704,40062.0
2022-11-16 15:55:00,75.21,75.26,75.13,75.25,112177.0,71.4609,71.5084,71.3849,71.4989,112177.0
2022-11-17 09:30:00,75.12,75.9,74.4,75.77,55632.0,71.3754,72.1165,70.6913,71.993,55632.0
2022-11-17 09:35:00,75.77,76.25,75.76,75.94,24392.0,71.993,72.4491,71.9835,72.1545,24392.0
2022-11-17 09:40:00,75.94,76.23,75.92,76.11,15845.0,72.1545,72.4301,72.1355,72.3161,15845.0
2022-11-17 09:45:00,76.16,76.27,76.0,76.1,21824.0,72.3636,72.4681,72.2115,72.3066,21824.0
2022-11-17 09:50:00,76.1,76.22,76.05,76.2,11030.0,72.3066,72.4206,72.2591,72.4016,11030.0
2022-11-17 09:55:00,76.16,76.25,76.02,76.05,13385.0,72.3636,72.4491,72.2305,72.2591,13385.0
2022-11-17 10:00:00,76.12,76.3,76.06,76.22,9333.0,72.3256,72.4966,72.2686,72.4206,9333.0
2022-11-17 10:05:00,76.22,76.26,76.17,76.23,5661.0,72.4206,72.4586,72.3731,72.4301,5661.0
2022-11-17 10:10:00,76.26,76.42,76.19,76.4,10914.0,72.4586,72.6106,72.3921,72.5916,10914.0
2022-11-17 10:15:00,76.4,76.52,76.21,76.28,12419.0,72.5916,72.7056,72.4111,72.4776,12419.0
2022-11-17 10:20:00,76.28,76.35,76.06,76.09,8462.0,72.4776,72.5441,72.2686,72.2971,8462.0
2022-11-17 10:25:00,76.12,76.38,76.11,76.33,10134.0,72.3256,72.5726,72.3161,72.5251,10134.0
2022-11-17 10:30:00,76.33,76.38,76.16,76.31,55045.0,72.5251,72.5726,72.3636,72.5061,55045.0
2022-11-17 10:35:00,76.33,76.37,76.23,76.28,61685.0,72.5251,72.5631,72.4301,72.4776,61685.0
2022-11-17 10:40:00,76.25,76.4,76.21,76.23,34763.0,72.4491,72.5916,72.4111,72.4301,34763.0
2022-11-17 10:45:00,76.23,76.24,76.07,76.15,18986.0,72.4301,72.4396,72.2781,72.3541,18986.0
2022-11-17 10:50:00,76.17,76.18,76.04,76.09,9052.0,72.3731,72.3826,72.2495,72.2971,9052.0
2022-11-17 10:55:00,76.09,76.3,76.08,76.21,22716.0,72.2971,72.4966,72.2876,72.4111,22716.0
2022-11-17 11:00:00,76.22,76.24,76.15,76.19,12625.0,72.4206,72.4396,72.3541,72.3921,12625.0
2022-11-17 11:05:00,76.17,76.2,76.02,76.02,13508.0,72.3731,72.4016,72.2305,72.2305,13508.0
2022-11-17 11:10:00,76.03,76.06,75.88,75.91,19020.0,72.24,72.2686,72.0975,72.126,19020.0
2022-11-17 11:15:00,75.91,76.02,75.88,75.89,9365.0,72.126,72.2305,72.0975,72.107,9365.0
2022-11-17 11:20:00,75.88,75.9,75.72,75.83,15172.0,72.0975,72.1165,71.9455,72.05,15172.0
2022-11-17 11:25:00,75.81,75.94,75.76,75.79,21391.0,72.031,72.1545,71.9835,72.012,21391.0
2022-11-17 11:30:00,75.8,75.92,75.77,75.92,7497.0,72.0215,72.1355,71.993,72.1355,7497.0
2022-11-17 11:35:00,75.94,75.98,75.84,75.89,17164.0,72.1545,72.1925,72.0595,72.107,17164.0
2022-11-17 11:40:00,75.96,76.06,75.95,76.0,9399.0,72.1735,72.2686,72.164,72.2115,9399.0
2022-11-17 11:45:00,76.03,76.19,76.01,76.15,11273.0,72.24,72.3921,72.221,72.3541,11273.0
2022-11-17 11:50:00,76.15,76.2,76.06,76.16,11665.0,72.3541,72.4016,72.2686,72.3636,11665.0
2022-11-17 11:55:00,76.17,76.35,76.17,76.23,34751.0,72.3731,72.5441,72.3731,72.4301,34751.0
2022-11-17 12:00:00,76.23,76.31,76.18,76.26,23260.0,72.4301,72.5061,72.3826,72.4586,23260.0
2022-11-17 12:05:00,76.28,76.43,76.28,76.43,12363.0,72.4776,72.6201,72.4776,72.6201,12363.0
2022-11-17 12:10:00,76.4,76.44,76.35,76.41,11506.0,72.5916,72.6296,72.5441,72.6011,11506.0
2022-11-17 12:15:00,76.42,76.65,76.42,76.64,6969.0,72.6106,72.8291,72.6106,72.8196,6969.0
2022-11-17 12:20:00,76.63,76.69,76.59,76.64,11151.0,72.8101,72.8671,72.7721,72.8196,11151.0
2022-11-17 12:25:00,76.63,76.65,76.45,76.45,5684.0,72.8101,72.8291,72.6391,72.6391,5684.0
2022-11-17 12:30:00,76.47,76.47,76.22,76.25,7221.0,72.6581,72.6581,72.4206,72.4491,7221.0
2022-11-17 12:35:00,76.22,76.25,76.1,76.21,7997.0,72.4206,72.4491,72.3066,72.4111,7997.0
2022-11-17 12:40:00,76.21,76.25,76.12,76.22,6879.0,72.4111,72.4491,72.3256,72.4206,6879.0
2022-11-17 12:45:00,76.23,76.31,76.18,76.19,4480.0,72.4301,72.5061,72.3826,72.3921,4480.0
2022-11-17 12:50:00,76.2,76.3,76.2,76.21,7025.0,72.4016,72.4966,72.4016,72.4111,7025.0
2022-11-17 12:55:00,76.21,76.22,76.07,76.08,5838.0,72.4111,72.4206,72.2781,72.2876,5838.0
2022-11-17 13:00:00,76.08,76.12,76.08,76.11,4916.0,72.2876,72.3256,72.2876,72.3161,4916.0
2022-11-17 13:05:00,76.12,76.12,75.95,76.06,7236.0,72.3256,72.3256,72.164,72.2686,7236.0
2022-11-17 13:10:00,76.06,76.23,76.05,76.23,7023.0,72.2686,72.4301,72.2591,72.4301,7023.0
2022-11-17 13:15:00,76.26,76.34,76.24,76.24,7224.0,72.4586,72.5346,72.4396,72.4396,7224.0
2022-11-17 13:20:00,76.23,76.31,76.18,76.19,9148.0,72.4301,72.5061,72.3826,72.3921,9148.0
2022-11-17 13:25:00,76.19,76.25,76.18,76.23,3304.0,72.3921,72.4491,72.3826,72.4301,3304.0
2022-11-17 13:30:00,76.21,76.23,76.13,76.14,3635.0,72.4111,72.4301,72.3351,72.3446,3635.0
2022-11-17 13:35:00,76.13,76.19,76.09,76.13,3523.0,72.3351,72.3921,72.2971,72.3351,3523.0
2022-11-17 13:40:00,76.14,76.21,76.13,76.16,5696.0,72.3446,72.4111,72.3351,72.3636,5696.0
2022-11-17 13:45:00,76.16,76.18,76.1,76.16,6407.0,72.3636,72.3826,72.3066,72.3636,6407.0
2022-11-17 13:50:00,76.14,76.17,76.06,76.1,7794.0,72.3446,72.3731,72.2686,72.3066,7794.0
2022-11-17 13:55:00,76.09,76.24,76.08,76.23,5544.0,72.2971,72.4396,72.2876,72.4301,5544.0
2022-11-17 14:00:00,76.25,76.47,76.23,76.45,5222.0,72.4491,72.6581,72.4301,72.6391,5222.0
2022-11-17 14:05:00,76.47,76.48,76.35,76.36,12098.0,72.6581,72.6676,72.5441,72.5536,12098.0
2022-11-17 14:10:00,76.34,76.41,76.3,76.39,4175.0,72.5346,72.6011,72.4966,72.5821,4175.0
2022-11-17 14:15:00,76.43,76.43,76.36,76.39,5846.0,72.6201,72.6201,72.5536,72.5821,5846.0
2022-11-17 14:20:00,76.37,76.51,76.35,76.51,7192.0,72.5631,72.6961,72.5441,72.6961,7192.0
2022-11-17 14:25:00,76.5,76.61,76.49,76.57,6408.0,72.6866,72.7911,72.6771,72.7531,6408.0
2022-11-17 14:30:00,76.55,76.59,76.55,76.57,6438.0,72.7341,72.7721,72.7341,72.7531,6438.0
2022-11-17 14:35:00,76.56,76.58,76.49,76.56,8530.0,72.7436,72.7626,72.6771,72.7436,8530.0
2022-11-17 14:40:00,76.56,76.62,76.47,76.56,15679.0,72.7436,72.8006,72.6581,72.7436,15679.0
2022-11-17 14:45:00,76.57,76.63,76.54,76.59,5541.0,72.7531,72.8101,72.7246,72.7721,5541.0
2022-11-17 14:50:00,76.62,76.65,76.59,76.61,6536.0,72.8006,72.8291,72.7721,72.7911,6536.0
2022-11-17 14:55:00,76.61,76.61,76.52,76.53,10259.0,72.7911,72.7911,72.7056,72.7151,10259.0
2022-11-17 15:00:00,76.53,76.67,76.53,76.53,19960.0,72.7151,72.8481,72.7151,72.7151,19960.0
2022-11-17 15:05:00,76.53,76.58,76.39,76.42,14258.0,72.7151,72.7626,72.5821,72.6106,14258.0
2022-11-17 15:10:00,76.42,76.51,76.3,76.31,19766.0,72.6106,72.6961,72.4966,72.5061,19766.0
2022-11-17 15:15:00,76.34,76.35,76.18,76.21,31730.0,72.5346,72.5441,72.3826,72.4111,31730.0
2022-11-17 15:20:00,76.22,76.3,76.22,76.26,12503.0,72.4206,72.4966,72.4206,72.4586,12503.0
2022-11-17 15:25:00,76.26,76.29,76.18,76.22,20382.0,72.4586,72.4871,72.3826,72.4206,20382.0
2022-11-17 15:30:00,76.19,76.48,76.19,76.48,12726.0,72.3921,72.6676,72.3921,72.6676,12726.0
2022-11-17 15:35:00,76.49,76.55,76.46,76.51,12150.0,72.6771,72.7341,72.6486,72.6961,12150.0
2022-11-17 15:40:00,76.5,76.53,76.41,76.52,18287.0,72.6866,72.7151,72.6011,72.7056,18287.0
2022-11-17 15:45:00,76.52,76.56,76.46,76.55,23340.0,72.7056,72.7436,72.6486,72.7341,23340.0
2022-11-17 15:50:00,76.57,76.59,76.4,76.49,34142.0,72.7531,72.7721,72.5916,72.6771,34142.0
2022-11-17 15:55:00,76.48,76.66,76.42,76.63,140314.0,72.6676,72.8386,72.6106,72.8101,140314.0
2022-11-18 09:30:00,77.11,77.64,76.89,77.23,81559.0,73.2662,73.7698,73.0572,73.3802,81559.0
2022-11-18 09:35:00,77.36,77.8,77.23,77.71,7004.0,73.5037,73.9218,73.3802,73.8363,7004.0
2022-11-18 09:40:00,77.74,77.92,77.55,77.85,53810.0,73.8648,74.0358,73.6843,73.9693,53810.0
2022-11-18 09:45:00,77.95,78.06,77.68,77.68,27981.0,74.0643,74.1689,73.8078,73.8078,27981.0
2022-11-18 09:50:00,77.66,77.67,77.3,77.59,10090.0,73.7888,73.7983,73.4467,73.7223,10090.0
2022-11-18 09:55:00,77.6,77.61,77.34,77.53,9449.0,73.7318,73.7413,73.4847,73.6653,9449.0
2022-11-18 10:00:00,77.61,78.06,77.61,78.06,10671.0,73.7413,74.1689,73.7413,74.1689,10671.0
2022-11-18 10:05:00,78.05,78.11,77.75,77.8,11999.0,74.1594,74.2164,73.8743,73.9218,11999.0
2022-11-18 10:10:00,77.76,77.97,77.71,77.83,10589.0,73.8838,74.0833,73.8363,73.9503,10589.0
2022-11-18 10:15:00,77.85,77.85,77.66,77.8,9985.0,73.9693,73.9693,73.7888,73.9218,9985.0
2022-11-18 10:20:00,77.8,77.89,77.64,77.7,7712.0,73.9218,74.0073,73.7698,73.8268,7712.0
2022-11-18 10:25:00,77.66,77.83,77.57,77.83,9589.0,73.7888,73.9503,73.7033,73.9503,9589.0
2022-11-18 10:30:00,77.82,77.82,77.57,77.64,9717.0,73.9408,73.9408,73.7033,73.7698,9717.0
2022-11-18 10:35:00,77.62,77.91,77.62,77.82,10081.0,73.7508,74.0263,73.7508,73.9408,10081.0
2022-11-18 10:40:00,77.81,77.9,77.78,77.81,24802.0,73.9313,74.0168,73.9028,73.9313,24802.0
2022-11-18 10:45:00,77.82,78.13,77.75,78.12,9715.0,73.9408,74.2354,73.8743,74.2259,9715.0
2022-11-18 10:50:00,78.12,78.12,77.56,77.56,80441.0,74.2259,74.2259,73.6938,73.6938,80441.0
2022-11-18 10:55:00,77.58,77.63,77.41,77.48,16384.0,73.7128,73.7603,73.5513,73.6178,16384.0
2022-11-18 11:00:00,77.49,77.51,77.36,77.45,10608.0,73.6273,73.6463,73.5037,73.5893,10608.0
2022-11-18 11:05:00,77.45,77.51,77.43,77.44,11945.0,73.5893,73.6463,73.5703,73.5798,11945.0
2022-11-18 11:10:00,77.45,77.57,77.44,77.52,10204.0,73.5893,73.7033,73.5798,73.6558,10204.0
2022-11-18 11:15:00,77.53,77.54,77.41,77.48,9237.0,73.6653,73.6748,73.5513,73.6178,9237.0
2022-11-18 11:20:00,77.48,77.59,77.41,77.58,9370.0,73.6178,73.7223,73.5513,73.7128,9370.0
2022-11-18 11:25:00,77.56,77.63,77.56,77.58,8273.0,73.6938,73.7603,73.6938,73.7128,8273.0
2022-11-18 11:30:00,77.59,77.67,77.51,77.53,17384.0,73.7223,73.7983,73.6463,73.6653,17384.0
2022-11-18 11:35:00,77.54,77.61,77.53,77.58,7016.0,73.6748,73.7413,73.6653,73.7128,7016.0
2022-11-18 11:40:00,77.58,77.62,77.45,77.54,10513.0,73.7128,73.7508,73.5893,73.6748,10513.0
2022-11-18 11:45:00,77.55,77.67,77.53,77.64,6713.0,73.6843,73.7983,73.6653,73.7698,6713.0
2022-11-18 11:50:00,77.63,77.74,77.61,77.65,8157.0,73.7603,73.8648,73.7413,73.7793,8157.0
2022-11-18 11:55:00,77.64,77.69,77.59,77.64,12466.0,73.7698,73.8173,73.7223,73.7698,12466.0
2022-11-18 12:00:00,77.64,77.64,77.52,77.55,7017.0,73.7698,73.7698,73.6558,73.6843,7017.0
2022-11-18 12:05:00,77.53,77.59,77.37,77.38,7895.0,73.6653,73.7223,73.5133,73.5228,7895.0
2022-11-18 12:10:00,77.37,77.41,77.3,77.3,6407.0,73.5133,73.5513,73.4467,73.4467,6407.0
2022-11-18 12:15:00,77.32,77.32,77.17,77.19,12237.0,73.4657,73.4657,73.3232,73.3422,12237.0
2022-11-18 12:20:00,77.18,77.25,77.16,77.17,7648.0,73.3327,73.3992,73.3137,73.3232,7648.0
2022-11-18 12:25:00,77.16,77.37,77.15,77.36,6923.0,73.3137,73.5133,73.3042,73.5037,6923.0
2022-11-18 12:30:00,77.36,77.36,77.24,77.28,5953.0,73.5037,73.5037,73.3897,73.4277,5953.0
2022-11-18 12:35:00,77.29,77.33,77.22,77.3,7938.0,73.4372,73.4752,73.3707,73.4467,7938.0
2022-11-18 12:40:00,77.3,77.36,77.24,77.25,12835.0,73.4467,73.5037,73.3897,73.3992,12835.0
2022-11-18 12:45:00,77.27,77.31,77.19,77.21,7835.0,73.4182,73.4562,73.3422,73.3612,7835.0
2022-11-18 12:50:00,77.21,77.27,77.16,77.21,7589.0,73.3612,73.4182,73.3137,73.3612,7589.0
2022-11-18 12:55:00,77.19,77.26,77.15,77.2,15338.0,73.3422,73.4087,73.3042,73.3517,15338.0
2022-11-18 13:00:00,77.2,77.31,77.18,77.29,9728.0,73.3517,73.4562,73.3327,73.4372,9728.0
2022-11-18 13:05:00,77.28,77.37,77.27,77.36,6588.0,73.4277,73.5133,73.4182,73.5037,6588.0
2022-11-18 13:10:00,77.38,77.47,77.28,77.47,24261.0,73.5228,73.6083,73.4277,73.6083,24261.0
2022-11-18 13:15:00,77.48,77.5,77.32,77.36,61664.0,73.6178,73.6368,73.4657,73.5037,61664.0
2022-11-18 13:20:00,77.36,77.41,77.26,77.41,10921.0,73.5037,73.5513,73.4087,73.5513,10921.0
2022-11-18 13:25:00,77.42,77.48,77.42,77.44,5367.0,73.5608,73.6178,73.5608,73.5798,5367.0
2022-11-18 13:30:00,77.42,77.51,77.42,77.49,11084.0,73.5608,73.6463,73.5608,73.6273,11084.0
2022-11-18 13:35:00,77.49,77.49,77.38,77.41,13535.0,73.6273,73.6273,73.5228,73.5513,13535.0
2022-11-18 13:40:00,77.4,77.42,77.21,77.25,21803.0,73.5418,73.5608,73.3612,73.3992,21803.0
2022-11-18 13:45:00,77.27,77.32,77.24,77.28,14637.0,73.4182,73.4657,73.3897,73.4277,14637.0
2022-11-18 13:50:00,77.26,77.34,77.26,77.32,11609.0,73.4087,73.4847,73.4087,73.4657,11609.0
2022-11-18 13:55:00,77.32,77.38,77.24,77.27,10935.0,73.4657,73.5228,73.3897,73.4182,10935.0
2022-11-18 14:00:00,77.26,77.4,77.26,77.38,7443.0,73.4087,73.5418,73.4087,73.5228,7443.0
2022-11-18 14:05:00,77.39,77.5,77.39,77.5,6607.0,73.5323,73.6368,73.5323,73.6368,6607.0
2022-11-18 14:10:00,77.48,77.49,77.43,77.47,7859.0,73.6178,73.6273,73.5703,73.6083,7859.0
2022-11-18 14:15:00,77.47,77.52,77.45,77.46,11348.0,73.6083,73.6558,73.5893,73.5988,11348.0
2022-11-18 14:20:00,77.45,77.53,77.45,77.53,5175.0,73.5893,73.6653,73.5893,73.6653,5175.0
2022-11-18 14:25:00,77.53,77.66,77.51,77.61,11562.0,73.6653,73.7888,73.6463,73.7413,11562.0
2022-11-18 14:30:00,77.64,77.67,77.46,77.53,17055.0,73.7698,73.7983,73.5988,73.6653,17055.0
2022-11-18 14:35:00,77.51,77.51,77.38,77.42,7892.0,73.6463,73.6463,73.5228,73.5608,7892.0
2022-11-18 14:40:00,77.42,77.49,77.39,77.42,7352.0,73.5608,73.6273,73.5323,73.5608,7352.0
2022-11-18 14:45:00,77.41,77.51,77.39,77.46,8160.0,73.5513,73.6463,73.5323,73.5988,8160.0
2022-11-18 14:50:00,77.48,77.54,77.44,77.44,10259.0,73.6178,73.6748,73.5798,73.5798,10259.0
2022-11-18 14:55:00,77.46,77.51,77.44,77.49,12538.0,73.5988,73.6463,73.5798,73.6273,12538.0
2022-11-18 15:00:00,77.5,77.63,77.48,77.57,10363.0,73.6368,73.7603,73.6178,73.7033,10363.0
2022-11-18 15:05:00,77.58,77.64,77.56,77.64,11532.0,73.7128,73.7698,73.6938,73.7698,11532.0
2022-11-18 15:10:00,77.64,77.69,77.63,77.68,13630.0,73.7698,73.8173,73.7603,73.8078,13630.0
2022-11-18 15:15:00,77.69,77.69,77.63,77.64,8076.0,73.8173,73.8173,73.7603,73.7698,8076.0
2022-11-18 15:20:00,77.66,77.66,77.54,77.62,16630.0,73.7888,73.7888,73.6748,73.7508,16630.0
2022-11-18 15:25:00,77.62,77.74,77.61,77.73,12366.0,73.7508,73.8648,73.7413,73.8553,12366.0
2022-11-18 15:30:00,77.74,77.78,77.65,77.65,14597.0,73.8648,73.9028,73.7793,73.7793,14597.0
2022-11-18 15:35:00,77.65,77.67,77.6,77.63,21983.0,73.7793,73.7983,73.7318,73.7603,21983.0
2022-11-18 15:40:00,77.63,77.68,77.62,77.67,38745.0,73.7603,73.8078,73.7508,73.7983,38745.0
2022-11-18 15:45:00,77.67,77.67,77.54,77.65,32559.0,73.7983,73.7983,73.6748,73.7793,32559.0
2022-11-18 15:50:00,77.65,77.71,77.52,77.53,59144.0,73.7793,73.8363,73.6558,73.6653,59144.0
2022-11-18 15:55:00,77.53,77.7,77.53,77.7,161770.0,73.6653,73.8268,73.6653,73.8268,161770.0
2022-11-21 09:30:00,77.42,77.81,77.3,77.78,33058.0,73.5608,73.9313,73.4467,73.9028,33058.0
2022-11-21 09:35:00,77.78,77.78,77.2,77.56,16940.0,73.9028,73.9028,73.3517,73.6938,16940.0
2022-11-21 09:40:00,77.56,77.75,77.45,77.64,7769.0,73.6938,73.8743,73.5893,73.7698,7769.0
2022-11-21 09:45:00,77.65,78.0,77.58,77.99,12208.0,73.7793,74.1118,73.7128,74.1023,12208.0
2022-11-21 09:50:00,78.06,78.08,77.84,77.99,28224.0,74.1689,74.1879,73.9598,74.1023,28224.0
2022-11-21 09:55:00,78.01,78.04,77.9,78.03,14060.0,74.1213,74.1499,74.0168,74.1404,14060.0
2022-11-21 10:00:00,78.03,78.31,77.97,78.31,10808.0,74.1404,74.4064,74.0833,74.4064,10808.0
2022-11-21 10:05:00,78.3,78.43,78.27,78.4,12718.0,74.3969,74.5204,74.3684,74.4919,12718.0
2022-11-21 10:10:00,78.37,78.39,78.14,78.18,15761.0,74.4634,74.4824,74.2449,74.2829,15761.0
2022-11-21 10:15:00,78.18,78.2,78.06,78.12,8865.0,74.2829,74.3019,74.1689,74.2259,8865.0
2022-11-21 10:20:00,78.09,78.21,78.02,78.19,12729.0,74.1974,74.3114,74.1309,74.2924,12729.0
2022-11-21 10:25:00,78.23,78.23,78.07,78.11,10085.0,74.3304,74.3304,74.1784,74.2164,10085.0
2022-11-21 10:30:00,78.12,78.22,78.08,78.09,17972.0,74.2259,74.3209,74.1879,74.1974,17972.0
2022-11-21 10:35:00,78.09,78.13,77.94,77.95,18736.0,74.1974,74.2354,74.0548,74.0643,18736.0
2022-11-21 10:40:00,77.95,78.11,77.94,78.04,18898.0,74.0643,74.2164,74.0548,74.1499,18898.0
2022-11-21 10:45:00,78.05,78.16,78.04,78.09,10949.0,74.1594,74.2639,74.1499,74.1974,10949.0
2022-11-21 10:50:00,78.06,78.07,77.95,77.95,9713.0,74.1689,74.1784,74.0643,74.0643,9713.0
2022-11-21 10:55:00,77.95,78.03,77.92,78.01,10666.0,74.0643,74.1404,74.0358,74.1213,10666.0
2022-11-21 11:00:00,78.03,78.06,77.83,77.97,16816.0,74.1404,74.1689,73.9503,74.0833,16816.0
2022-11-21 11:05:00,77.95,77.96,77.81,77.86,11709.0,74.0643,74.0738,73.9313,73.9788,11709.0
2022-11-21 11:10:00,77.86,77.87,77.71,77.71,15438.0,73.9788,73.9883,73.8363,73.8363,15438.0
2022-11-21 11:15:00,77.73,77.85,77.7,77.78,8815.0,73.8553,73.9693,73.8268,73.9028,8815.0
2022-11-21 11:20:00,77.77,77.9,77.76,77.88,8778.0,73.8933,74.0168,73.8838,73.9978,8778.0
2022-11-21 11:25:00,77.88,77.9,77.78,77.9,15884.0,73.9978,74.0168,73.9028,74.0168,15884.0
2022-11-21 11:30:00,77.92,77.95,77.9,77.94,9661.0,74.0358,74.0643,74.0168,74.0548,9661.0
2022-11-21 11:35:00,77.95,78.13,77.95,78.1,8595.0,74.0643,74.2354,74.0643,74.2069,8595.0
2022-11-21 11:40:00,78.12,78.15,78.06,78.08,8554.0,74.2259,74.2544,74.1689,74.1879,8554.0
2022-11-21 11:45:00,78.06,78.18,78.06,78.11,7567.0,74.1689,74.2829,74.1689,74.2164,7567.0
2022-11-21 11:50:00,78.11,78.12,77.9,77.94,17587.0,74.2164,74.2259,74.0168,74.0548,17587.0
2022-11-21 11:55:00,77.92,77.92,77.79,77.84,12927.0,74.0358,74.0358,73.9123,73.9598,12927.0
2022-11-21 12:00:00,77.84,77.98,77.83,77.98,9341.0,73.9598,74.0928,73.9503,74.0928,9341.0
2022-11-21 12:05:00,77.97,78.13,77.97,77.97,9895.0,74.0833,74.2354,74.0833,74.0833,9895.0
2022-11-21 12:10:00,78.0,78.02,77.93,77.93,8933.0,74.1118,74.1309,74.0453,74.0453,8933.0
2022-11-21 12:15:00,77.97,78.11,77.95,78.01,30921.0,74.0833,74.2164,74.0643,74.1213,30921.0
2022-11-21 12:20:00,78.0,78.06,77.96,78.02,14898.0,74.1118,74.1689,74.0738,74.1309,14898.0
2022-11-21 12:25:00,78.03,78.17,78.02,78.11,26832.0,74.1404,74.2734,74.1309,74.2164,26832.0
2022-11-21 12:30:00,78.09,78.18,78.08,78.18,4214.0,74.1974,74.2829,74.1879,74.2829,4214.0
2022-11-21 12:35:00,78.17,78.24,78.17,78.2,5788.0,74.2734,74.3399,74.2734,74.3019,5788.0
2022-11-21 12:40:00,78.2,78.22,78.11,78.13,9037.0,74.3019,74.3209,74.2164,74.2354,9037.0
2022-11-21 12:45:00,78.15,78.17,78.09,78.12,6833.0,74.2544,74.2734,74.1974,74.2259,6833.0
2022-11-21 12:50:00,78.1,78.12,78.07,78.1,8107.0,74.2069,74.2259,74.1784,74.2069,8107.0
2022-11-21 12:55:00,78.09,78.15,78.09,78.15,5201.0,74.1974,74.2544,74.1974,74.2544,5201.0
2022-11-21 13:00:00,78.17,78.22,78.15,78.21,8385.0,74.2734,74.3209,74.2544,74.3114,8385.0
2022-11-21 13:05:00,78.23,78.26,78.18,78.19,8285.0,74.3304,74.3589,74.2829,74.2924,8285.0
2022-11-21 13:10:00,78.19,78.26,78.19,78.21,5818.0,74.2924,74.3589,74.2924,74.3114,5818.0
2022-11-21 13:15:00,78.23,78.26,78.15,78.16,19097.0,74.3304,74.3589,74.2544,74.2639,19097.0
2022-11-21 13:20:00,78.2,78.21,78.08,78.11,9775.0,74.3019,74.3114,74.1879,74.2164,9775.0
2022-11-21 13:25:00,78.09,78.2,78.09,78.17,6529.0,74.1974,74.3019,74.1974,74.2734,6529.0
2022-11-21 13:30:00,78.19,78.21,78.17,78.19,5698.0,74.2924,74.3114,74.2734,74.2924,5698.0
2022-11-21 13:35:00,78.19,78.28,78.14,78.26,7602.0,74.2924,74.3779,74.2449,74.3589,7602.0
2022-11-21 13:40:00,78.28,78.28,78.19,78.26,6202.0,74.3779,74.3779,74.2924,74.3589,6202.0
2022-11-21 13:45:00,78.25,78.25,78.2,78.23,12888.0,74.3494,74.3494,74.3019,74.3304,12888.0
2022-11-21 13:50:00,78.23,78.29,78.21,78.26,8295.0,74.3304,74.3874,74.3114,74.3589,8295.0
2022-11-21 13:55:00,78.26,78.27,78.19,78.2,8462.0,74.3589,74.3684,74.2924,74.3019,8462.0
2022-11-21 14:00:00,78.2,78.21,78.0,78.03,16839.0,74.3019,74.3114,74.1118,74.1404,16839.0
2022-11-21 14:05:00,78.05,78.15,78.04,78.14,21083.0,74.1594,74.2544,74.1499,74.2449,21083.0
2022-11-21 14:10:00,78.14,78.19,78.1,78.12,8038.0,74.2449,74.2924,74.2069,74.2259,8038.0
2022-11-21 14:15:00,78.12,78.14,78.0,78.03,7717.0,74.2259,74.2449,74.1118,74.1404,7717.0
2022-11-21 14:20:00,78.03,78.05,77.95,77.96,9422.0,74.1404,74.1594,74.0643,74.0738,9422.0
2022-11-21 14:25:00,77.97,78.01,77.94,77.98,7194.0,74.0833,74.1213,74.0548,74.0928,7194.0
2022-11-21 14:30:00,77.97,77.98,77.93,77.93,6227.0,74.0833,74.0928,74.0453,74.0453,6227.0
2022-11-21 14:35:00,77.93,77.96,77.86,77.96,11249.0,74.0453,74.0738,73.9788,74.0738,11249.0
2022-11-21 14:40:00,77.98,78.01,77.9,77.92,9131.0,74.0928,74.1213,74.0168,74.0358,9131.0
2022-11-21 14:45:00,77.93,77.95,77.87,77.87,6597.0,74.0453,74.0643,73.9883,73.9883,6597.0
2022-11-21 14:50:00,77.86,77.89,77.84,77.88,9428.0,73.9788,74.0073,73.9598,73.9978,9428.0
2022-11-21 14:55:00,77.87,77.95,77.86,77.93,12130.0,73.9883,74.0643,73.9788,74.0453,12130.0
2022-11-21 15:00:00,77.92,77.93,77.83,77.93,12626.0,74.0358,74.0453,73.9503,74.0453,12626.0
2022-11-21 15:05:00,77.95,78.0,77.93,77.98,10375.0,74.0643,74.1118,74.0453,74.0928,10375.0
2022-11-21 15:10:00,77.97,77.99,77.92,77.98,13674.0,74.0833,74.1023,74.0358,74.0928,13674.0
2022-11-21 15:15:00,77.99,78.05,77.9,77.94,23112.0,74.1023,74.1594,74.0168,74.0548,23112.0
2022-11-21 15:20:00,77.94,77.95,77.77,77.77,13890.0,74.0548,74.0643,73.8933,73.8933,13890.0
2022-11-21 15:25:00,77.78,77.78,77.66,77.76,25894.0,73.9028,73.9028,73.7888,73.8838,25894.0
2022-11-21 15:30:00,77.76,77.88,77.75,77.85,17131.0,73.8838,73.9978,73.8743,73.9693,17131.0
2022-11-21 15:35:00,77.86,77.92,77.86,77.89,22945.0,73.9788,74.0358,73.9788,74.0073,22945.0
2022-11-21 15:40:00,77.89,77.92,77.85,77.87,22793.0,74.0073,74.0358,73.9693,73.9883,22793.0
2022-11-21 15:45:00,77.86,77.91,77.82,77.88,26303.0,73.9788,74.0263,73.9408,73.9978,26303.0
2022-11-21 15:50:00,77.89,77.94,77.71,77.71,41389.0,74.0073,74.0548,73.8363,73.8363,41389.0
2022-11-21 15:55:00,77.72,77.81,77.61,77.74,100307.0,73.8458,73.9313,73.7413,73.8648,100307.0
2022-11-22 09:30:00,78.56,79.1,78.38,79.04,42149.0,74.6439,75.157,74.4729,75.1,42149.0
2022-11-22 09:35:00,79.05,79.16,78.67,78.83,22340.0,75.1095,75.214,74.7484,74.9005,22340.0
2022-11-22 09:40:00,78.91,78.96,78.63,78.9,12653.0,74.9765,75.024,74.7104,74.967,12653.0
2022-11-22 09:45:00,78.96,79.2,78.88,79.01,33656.0,75.024,75.252,74.948,75.0715,33656.0
2022-11-22 09:50:00,78.93,79.03,78.83,78.97,20980.0,74.9955,75.0905,74.9005,75.0335,20980.0
2022-11-22 09:55:00,78.97,79.43,78.96,79.35,16825.0,75.0335,75.4706,75.024,75.3946,16825.0
2022-11-22 10:00:00,79.28,79.37,79.15,79.17,22646.0,75.328,75.4136,75.2045,75.2235,22646.0
2022-11-22 10:05:00,79.21,79.5,79.2,79.46,16338.0,75.2615,75.5371,75.252,75.4991,16338.0
2022-11-22 10:10:00,79.48,79.49,79.02,79.1,15650.0,75.5181,75.5276,75.081,75.157,15650.0
2022-11-22 10:15:00,79.09,79.35,79.03,79.21,31337.0,75.1475,75.3946,75.0905,75.2615,31337.0
2022-11-22 10:20:00,79.19,79.25,79.13,79.13,10222.0,75.2425,75.2995,75.1855,75.1855,10222.0
2022-11-22 10:25:00,79.11,79.23,79.07,79.22,17331.0,75.1665,75.2805,75.1285,75.271,17331.0
2022-11-22 10:30:00,79.26,79.26,79.13,79.2,12762.0,75.309,75.309,75.1855,75.252,12762.0
2022-11-22 10:35:00,79.18,79.27,79.15,79.27,15123.0,75.233,75.3185,75.2045,75.3185,15123.0
2022-11-22 10:40:00,79.25,79.25,79.05,79.05,8267.0,75.2995,75.2995,75.1095,75.1095,8267.0
2022-11-22 10:45:00,79.04,79.05,78.87,78.92,19562.0,75.1,75.1095,74.9385,74.986,19562.0
2022-11-22 10:50:00,78.93,79.06,78.92,78.97,12167.0,74.9955,75.119,74.986,75.0335,12167.0
2022-11-22 10:55:00,78.91,78.91,78.78,78.88,17879.0,74.9765,74.9765,74.853,74.948,17879.0
2022-11-22 11:00:00,78.88,78.94,78.82,78.9,9826.0,74.948,75.005,74.891,74.967,9826.0
2022-11-22 11:05:00,78.9,78.94,78.74,78.74,8970.0,74.967,75.005,74.815,74.815,8970.0
2022-11-22 11:10:00,78.78,78.82,78.6,78.62,11466.0,74.853,74.891,74.6819,74.7009,11466.0
2022-11-22 11:15:00,78.62,78.76,78.53,78.75,14752.0,74.7009,74.834,74.6154,74.8245,14752.0
2022-11-22 11:20:00,78.75,78.95,78.74,78.88,23200.0,74.8245,75.0145,74.815,74.948,23200.0
2022-11-22 11:25:00,78.9,78.99,78.87,78.9,9993.0,74.967,75.0525,74.9385,74.967,9993.0
2022-11-22 11:30:00,78.89,78.92,78.8,78.83,9201.0,74.9575,74.986,74.872,74.9005,9201.0
2022-11-22 11:35:00,78.81,78.83,78.77,78.81,5598.0,74.8815,74.9005,74.8435,74.8815,5598.0
2022-11-22 11:40:00,78.81,78.83,78.72,78.72,7532.0,74.8815,74.9005,74.796,74.796,7532.0
2022-11-22 11:45:00,78.72,78.79,78.68,78.75,6607.0,74.796,74.8625,74.758,74.8245,6607.0
2022-11-22 11:50:00,78.75,78.78,78.69,78.76,5595.0,74.8245,74.853,74.7675,74.834,5595.0
2022-11-22 11:55:00,78.81,78.84,78.78,78.81,3600.0,74.8815,74.91,74.853,74.8815,3600.0
2022-11-22 12:00:00,78.81,78.84,78.74,78.74,9178.0,74.8815,74.91,74.815,74.815,9178.0
2022-11-22 12:05:00,78.75,78.75,78.54,78.55,10993.0,74.8245,74.8245,74.6249,74.6344,10993.0
2022-11-22 12:10:00,78.56,78.59,78.5,78.55,10906.0,74.6439,74.6724,74.5869,74.6344,10906.0
2022-11-22 12:15:00,78.56,78.63,78.48,78.5,5631.0,74.6439,74.7104,74.5679,74.5869,5631.0
2022-11-22 12:20:00,78.5,78.56,78.48,78.5,10377.0,74.5869,74.6439,74.5679,74.5869,10377.0
2022-11-22 12:25:00,78.5,78.6,78.47,78.58,6686.0,74.5869,74.6819,74.5584,74.6629,6686.0
2022-11-22 12:30:00,78.56,78.59,78.48,78.5,6440.0,74.6439,74.6724,74.5679,74.5869,6440.0
2022-11-22 12:35:00,78.49,78.53,78.49,78.52,5172.0,74.5774,74.6154,74.5774,74.6059,5172.0
2022-11-22 12:40:00,78.52,78.66,78.52,78.66,7337.0,74.6059,74.7389,74.6059,74.7389,7337.0
2022-11-22 12:45:00,78.64,78.66,78.6,78.62,5164.0,74.7199,74.7389,74.6819,74.7009,5164.0
2022-11-22 12:50:00,78.62,78.62,78.48,78.58,7237.0,74.7009,74.7009,74.5679,74.6629,7237.0
2022-11-22 12:55:00,78.56,78.56,78.47,78.53,6485.0,74.6439,74.6439,74.5584,74.6154,6485.0
2022-11-22 13:00:00,78.54,78.63,78.53,78.61,4282.0,74.6249,74.7104,74.6154,74.6914,4282.0
2022-11-22 13:05:00,78.61,78.76,78.6,78.74,6704.0,74.6914,74.834,74.6819,74.815,6704.0
2022-11-22 13:10:00,78.74,78.75,78.71,78.73,5333.0,74.815,74.8245,74.7865,74.8055,5333.0
2022-11-22 13:15:00,78.73,78.78,78.71,78.72,10091.0,74.8055,74.853,74.7865,74.796,10091.0
2022-11-22 13:20:00,78.72,78.73,78.67,78.73,6120.0,74.796,74.8055,74.7484,74.8055,6120.0
2022-11-22 13:25:00,78.72,78.78,78.7,78.75,6939.0,74.796,74.853,74.777,74.8245,6939.0
2022-11-22 13:30:00,78.74,78.76,78.66,78.67,6595.0,74.815,74.834,74.7389,74.7484,6595.0
2022-11-22 13:35:00,78.67,78.67,78.56,78.63,7180.0,74.7484,74.7484,74.6439,74.7104,7180.0
2022-11-22 13:40:00,78.64,78.67,78.58,78.64,5103.0,74.7199,74.7484,74.6629,74.7199,5103.0
2022-11-22 13:45:00,78.64,78.65,78.59,78.64,5680.0,74.7199,74.7294,74.6724,74.7199,5680.0
2022-11-22 13:50:00,78.63,78.66,78.58,78.64,15305.0,74.7104,74.7389,74.6629,74.7199,15305.0
2022-11-22 13:55:00,78.63,78.67,78.56,78.65,16343.0,74.7104,74.7484,74.6439,74.7294,16343.0
2022-11-22 14:00:00,78.68,78.71,78.62,78.68,14352.0,74.758,74.7865,74.7009,74.758,14352.0
2022-11-22 14:05:00,78.67,78.73,78.66,78.7,6174.0,74.7484,74.8055,74.7389,74.777,6174.0
2022-11-22 14:10:00,78.69,78.74,78.68,78.71,8560.0,74.7675,74.815,74.758,74.7865,8560.0
2022-11-22 14:15:00,78.73,78.78,78.68,78.76,7408.0,74.8055,74.853,74.758,74.834,7408.0
2022-11-22 14:20:00,78.77,78.8,78.74,78.78,9327.0,74.8435,74.872,74.815,74.853,9327.0
2022-11-22 14:25:00,78.79,78.8,78.7,78.73,8292.0,74.8625,74.872,74.777,74.8055,8292.0
2022-11-22 14:30:00,78.73,78.77,78.71,78.77,5347.0,74.8055,74.8435,74.7865,74.8435,5347.0
2022-11-22 14:35:00,78.77,78.91,78.76,78.87,6609.0,74.8435,74.9765,74.834,74.9385,6609.0
2022-11-22 14:40:00,78.86,78.88,78.79,78.82,7615.0,74.929,74.948,74.8625,74.891,7615.0
2022-11-22 14:45:00,78.82,78.92,78.82,78.88,9859.0,74.891,74.986,74.891,74.948,9859.0
2022-11-22 14:50:00,78.88,78.9,78.83,78.86,7362.0,74.948,74.967,74.9005,74.929,7362.0
2022-11-22 14:55:00,78.86,78.87,78.8,78.86,8565.0,74.929,74.9385,74.872,74.929,8565.0
2022-11-22 15:00:00,78.86,78.97,78.86,78.95,21806.0,74.929,75.0335,74.929,75.0145,21806.0
2022-11-22 15:05:00,78.96,79.03,78.92,79.02,7749.0,75.024,75.0905,74.986,75.081,7749.0
2022-11-22 15:10:00,79.0,79.0,78.89,78.9,7605.0,75.062,75.062,74.9575,74.967,7605.0
2022-11-22 15:15:00,78.9,78.94,78.8,78.8,16828.0,74.967,75.005,74.872,74.872,16828.0
2022-11-22 15:20:00,78.81,78.81,78.75,78.79,16611.0,74.8815,74.8815,74.8245,74.8625,16611.0
2022-11-22 15:25:00,78.79,78.91,78.79,78.88,15376.0,74.8625,74.9765,74.8625,74.948,15376.0
2022-11-22 15:30:00,78.88,79.11,78.86,79.11,19420.0,74.948,75.1665,74.929,75.1665,19420.0
2022-11-22 15:35:00,79.11,79.12,79.03,79.04,13445.0,75.1665,75.176,75.0905,75.1,13445.0
2022-11-22 15:40:00,79.05,79.11,78.96,78.98,16206.0,75.1095,75.1665,75.024,75.043,16206.0
2022-11-22 15:45:00,78.98,78.99,78.83,78.84,41624.0,75.043,75.0525,74.9005,74.91,41624.0
2022-11-22 15:50:00,78.85,78.86,78.82,78.84,57034.0,74.9195,74.929,74.891,74.91,57034.0
2022-11-22 15:55:00,78.84,78.98,78.82,78.88,112459.0,74.91,75.043,74.891,74.948,112459.0
2022-11-23 09:30:00,78.88,79.26,78.77,79.2,22949.0,74.948,75.309,74.8435,75.252,22949.0
2022-11-23 09:35:00,79.22,79.4,79.21,79.33,11160.0,75.271,75.4421,75.2615,75.3755,11160.0
2022-11-23 09:40:00,79.33,79.33,78.93,78.98,12576.0,75.3755,75.3755,74.9955,75.043,12576.0
2022-11-23 09:45:00,78.99,79.18,78.58,78.58,14501.0,75.0525,75.233,74.6629,74.6629,14501.0
2022-11-23 09:50:00,78.63,78.77,78.48,78.52,12379.0,74.7104,74.8435,74.5679,74.6059,12379.0
2022-11-23 09:55:00,78.48,78.72,78.48,78.58,10780.0,74.5679,74.796,74.5679,74.6629,10780.0
2022-11-23 10:00:00,78.53,78.59,78.38,78.38,13810.0,74.6154,74.6724,74.4729,74.4729,13810.0
2022-11-23 10:05:00,78.41,78.61,78.4,78.54,10664.0,74.5014,74.6914,74.4919,74.6249,10664.0
2022-11-23 10:10:00,78.55,78.59,78.38,78.4,14982.0,74.6344,74.6724,74.4729,74.4919,14982.0
2022-11-23 10:15:00,78.35,78.43,78.31,78.42,9820.0,74.4444,74.5204,74.4064,74.5109,9820.0
2022-11-23 10:20:00,78.44,78.47,78.32,78.43,14603.0,74.5299,74.5584,74.4159,74.5204,14603.0
2022-11-23 10:25:00,78.43,78.55,78.42,78.45,8912.0,74.5204,74.6344,74.5109,74.5394,8912.0
2022-11-23 10:30:00,78.45,78.55,78.41,78.41,16077.0,74.5394,74.6344,74.5014,74.5014,16077.0
2022-11-23 10:35:00,78.41,78.51,78.37,78.48,6253.0,74.5014,74.5964,74.4634,74.5679,6253.0
2022-11-23 10:40:00,78.48,78.56,78.45,78.5,10804.0,74.5679,74.6439,74.5394,74.5869,10804.0
2022-11-23 10:45:00,78.52,78.65,78.52,78.63,8405.0,74.6059,74.7294,74.6059,74.7104,8405.0
2022-11-23 10:50:00,78.62,78.65,78.53,78.64,14440.0,74.7009,74.7294,74.6154,74.7199,14440.0
2022-11-23 10:55:00,78.65,78.65,78.39,78.39,14395.0,74.7294,74.7294,74.4824,74.4824,14395.0
2022-11-23 11:00:00,78.4,78.5,78.35,78.5,11162.0,74.4919,74.5869,74.4444,74.5869,11162.0
2022-11-23 11:05:00,78.52,78.63,78.51,78.58,6355.0,74.6059,74.7104,74.5964,74.6629,6355.0
2022-11-23 11:10:00,78.57,78.59,78.42,78.47,16592.0,74.6534,74.6724,74.5109,74.5584,16592.0
2022-11-23 11:15:00,78.47,78.5,78.44,78.47,7347.0,74.5584,74.5869,74.5299,74.5584,7347.0
2022-11-23 11:20:00,78.45,78.58,78.43,78.54,9913.0,74.5394,74.6629,74.5204,74.6249,9913.0
2022-11-23 11:25:00,78.54,78.56,78.43,78.45,12776.0,74.6249,74.6439,74.5204,74.5394,12776.0
2022-11-23 11:30:00,78.41,78.46,78.33,78.37,12666.0,74.5014,74.5489,74.4254,74.4634,12666.0
2022-11-23 11:35:00,78.37,78.45,78.36,78.39,6806.0,74.4634,74.5394,74.4539,74.4824,6806.0
2022-11-23 11:40:00,78.4,78.48,78.39,78.44,7478.0,74.4919,74.5679,74.4824,74.5299,7478.0
2022-11-23 11:45:00,78.44,78.44,78.33,78.34,11111.0,74.5299,74.5299,74.4254,74.4349,11111.0
2022-11-23 11:50:00,78.37,78.4,78.17,78.18,16536.0,74.4634,74.4919,74.2734,74.2829,16536.0
2022-11-23 11:55:00,78.17,78.21,78.14,78.21,7316.0,74.2734,74.3114,74.2449,74.3114,7316.0
2022-11-23 12:00:00,78.24,78.33,78.21,78.33,7690.0,74.3399,74.4254,74.3114,74.4254,7690.0
2022-11-23 12:05:00,78.33,78.4,78.31,78.4,9233.0,74.4254,74.4919,74.4064,74.4919,9233.0
2022-11-23 12:10:00,78.39,78.41,78.18,78.23,13270.0,74.4824,74.5014,74.2829,74.3304,13270.0
2022-11-23 12:15:00,78.22,78.3,78.2,78.26,7251.0,74.3209,74.3969,74.3019,74.3589,7251.0
2022-11-23 12:20:00,78.28,78.31,78.24,78.26,11042.0,74.3779,74.4064,74.3399,74.3589,11042.0
2022-11-23 12:25:00,78.26,78.27,78.18,78.23,11227.0,74.3589,74.3684,74.2829,74.3304,11227.0
2022-11-23 12:30:00,78.24,78.25,78.08,78.15,14663.0,74.3399,74.3494,74.1879,74.2544,14663.0
2022-11-23 12:35:00,78.15,78.16,78.1,78.15,11391.0,74.2544,74.2639,74.2069,74.2544,11391.0
2022-11-23 12:40:00,78.15,78.15,78.07,78.09,12187.0,74.2544,74.2544,74.1784,74.1974,12187.0
2022-11-23 12:45:00,78.1,78.13,78.07,78.11,12729.0,74.2069,74.2354,74.1784,74.2164,12729.0
2022-11-23 12:50:00,78.1,78.11,77.97,78.01,13993.0,74.2069,74.2164,74.0833,74.1213,13993.0
2022-11-23 12:55:00,78.01,78.05,77.97,78.05,14353.0,74.1213,74.1594,74.0833,74.1594,14353.0
2022-11-23 13:00:00,78.06,78.12,78.03,78.1,13835.0,74.1689,74.2259,74.1404,74.2069,13835.0
2022-11-23 13:05:00,78.09,78.18,78.07,78.14,10881.0,74.1974,74.2829,74.1784,74.2449,10881.0
2022-11-23 13:10:00,78.14,78.14,78.09,78.12,13511.0,74.2449,74.2449,74.1974,74.2259,13511.0
2022-11-23 13:15:00,78.13,78.14,78.02,78.09,18004.0,74.2354,74.2449,74.1309,74.1974,18004.0
2022-11-23 13:20:00,78.09,78.15,78.06,78.14,9365.0,74.1974,74.2544,74.1689,74.2449,9365.0
2022-11-23 13:25:00,78.14,78.31,78.12,78.3,10753.0,74.2449,74.4064,74.2259,74.3969,10753.0
2022-11-23 13:30:00,78.3,78.37,78.3,78.33,8564.0,74.3969,74.4634,74.3969,74.4254,8564.0
2022-11-23 13:35:00,78.34,78.47,78.34,78.44,7795.0,74.4349,74.5584,74.4349,74.5299,7795.0
2022-11-23 13:40:00,78.45,78.46,78.37,78.43,13587.0,74.5394,74.5489,74.4634,74.5204,13587.0
2022-11-23 13:45:00,78.42,78.42,78.37,78.38,5595.0,74.5109,74.5109,74.4634,74.4729,5595.0
2022-11-23 13:50:00,78.37,78.47,78.37,78.4,10911.0,74.4634,74.5584,74.4634,74.4919,10911.0
2022-11-23 13:55:00,78.41,78.46,78.39,78.39,11890.0,74.5014,74.5489,74.4824,74.4824,11890.0
2022-11-23 14:00:00,78.4,78.6,78.32,78.59,12566.0,74.4919,74.6819,74.4159,74.6724,12566.0
2022-11-23 14:05:00,78.59,78.63,78.55,78.63,9490.0,74.6724,74.7104,74.6344,74.7104,9490.0
2022-11-23 14:10:00,78.63,78.63,78.37,78.48,16816.0,74.7104,74.7104,74.4634,74.5679,16816.0
2022-11-23 14:15:00,78.51,78.59,78.5,78.55,9068.0,74.5964,74.6724,74.5869,74.6344,9068.0
2022-11-23 14:20:00,78.57,78.61,78.52,78.57,7468.0,74.6534,74.6914,74.6059,74.6534,7468.0
2022-11-23 14:25:00,78.57,78.67,78.57,78.61,7801.0,74.6534,74.7484,74.6534,74.6914,7801.0
2022-11-23 14:30:00,78.6,78.61,78.48,78.48,10133.0,74.6819,74.6914,74.5679,74.5679,10133.0
2022-11-23 14:35:00,78.47,78.47,78.37,78.43,7983.0,74.5584,74.5584,74.4634,74.5204,7983.0
2022-11-23 14:40:00,78.43,78.52,78.43,78.52,7452.0,74.5204,74.6059,74.5204,74.6059,7452.0
2022-11-23 14:45:00,78.51,78.61,78.5,78.6,9967.0,74.5964,74.6914,74.5869,74.6819,9967.0
2022-11-23 14:50:00,78.57,78.69,78.57,78.65,8899.0,74.6534,74.7675,74.6534,74.7294,8899.0
2022-11-23 14:55:00,78.68,78.69,78.59,78.6,9435.0,74.758,74.7675,74.6724,74.6819,9435.0
2022-11-23 15:00:00,78.58,78.63,78.58,78.61,9365.0,74.6629,74.7104,74.6629,74.6914,9365.0
2022-11-23 15:05:00,78.61,78.63,78.57,78.63,9367.0,74.6914,74.7104,74.6534,74.7104,9367.0
2022-11-23 15:10:00,78.62,78.64,78.6,78.62,10708.0,74.7009,74.7199,74.6819,74.7009,10708.0
2022-11-23 15:15:00,78.62,78.71,78.6,78.7,10735.0,74.7009,74.7865,74.6819,74.777,10735.0
2022-11-23 15:20:00,78.7,78.71,78.63,78.67,12981.0,74.777,74.7865,74.7104,74.7484,12981.0
2022-11-23 15:25:00,78.67,78.7,78.62,78.63,10803.0,74.7484,74.777,74.7009,74.7104,10803.0
2022-11-23 15:30:00,78.65,78.65,78.58,78.61,16220.0,74.7294,74.7294,74.6629,74.6914,16220.0
2022-11-23 15:35:00,78.61,78.64,78.59,78.61,14305.0,74.6914,74.7199,74.6724,74.6914,14305.0
2022-11-23 15:40:00,78.62,78.64,78.57,78.6,18912.0,74.7009,74.7199,74.6534,74.6819,18912.0
2022-11-23 15:45:00,78.6,78.62,78.51,78.55,28170.0,74.6819,74.7009,74.5964,74.6344,28170.0
2022-11-23 15:50:00,78.54,78.56,78.42,78.43,24794.0,74.6249,74.6439,74.5109,74.5204,24794.0
2022-11-23 15:55:00,78.44,78.55,78.38,78.42,97327.0,74.5299,74.6344,74.4729,74.5109,97327.0
2022-11-25 09:30:00,79.01,79.72,78.5,79.17,27105.0,75.0715,75.7461,74.5869,75.2235,27105.0
2022-11-25 09:35:00,79.29,79.42,79.19,79.26,12586.0,75.3375,75.4611,75.2425,75.309,12586.0
2022-11-25 09:40:00,79.31,79.46,79.13,79.19,13840.0,75.3565,75.4991,75.1855,75.2425,13840.0
2022-11-25 09:45:00,79.19,79.29,79.14,79.26,10979.0,75.2425,75.3375,75.195,75.309,10979.0
2022-11-25 09:50:00,79.26,79.32,79.13,79.28,11045.0,75.309,75.366,75.1855,75.328,11045.0
2022-11-25 09:55:00,79.28,79.31,79.11,79.17,22256.0,75.328,75.3565,75.1665,75.2235,22256.0
2022-11-25 10:00:00,79.21,79.21,79.04,79.13,7120.0,75.2615,75.2615,75.1,75.1855,7120.0
2022-11-25 10:05:00,79.13,79.22,79.12,79.16,11032.0,75.1855,75.271,75.176,75.214,11032.0
2022-11-25 10:10:00,79.16,79.19,79.0,79.0,11628.0,75.214,75.2425,75.062,75.062,11628.0
2022-11-25 10:15:00,79.04,79.04,78.96,78.97,8630.0,75.1,75.1,75.024,75.0335,8630.0
2022-11-25 10:20:00,78.98,79.01,78.95,79.01,11228.0,75.043,75.0715,75.0145,75.0715,11228.0
2022-11-25 10:25:00,79.03,79.1,78.98,79.08,15203.0,75.0905,75.157,75.043,75.138,15203.0
2022-11-25 10:30:00,79.11,79.12,79.02,79.04,8362.0,75.1665,75.176,75.081,75.1,8362.0
2022-11-25 10:35:00,79.06,79.07,78.99,79.01,10294.0,75.119,75.1285,75.0525,75.0715,10294.0
2022-11-25 10:40:00,78.98,78.98,78.72,78.79,26635.0,75.043,75.043,74.796,74.8625,26635.0
2022-11-25 10:45:00,78.79,78.98,78.72,78.97,19854.0,74.8625,75.043,74.796,75.0335,19854.0
2022-11-25 10:50:00,78.99,79.19,78.99,79.15,8272.0,75.0525,75.2425,75.0525,75.2045,8272.0
2022-11-25 10:55:00,79.15,79.16,79.02,79.02,12616.0,75.2045,75.214,75.081,75.081,12616.0
2022-11-25 11:00:00,79.02,79.13,79.02,79.06,15693.0,75.081,75.1855,75.081,75.119,15693.0
2022-11-25 11:05:00,79.06,79.06,78.98,79.02,9423.0,75.119,75.119,75.043,75.081,9423.0
2022-11-25 11:10:00,79.0,79.03,78.93,79.01,13301.0,75.062,75.0905,74.9955,75.0715,13301.0
2022-11-25 11:15:00,79.03,79.05,78.92,78.92,16102.0,75.0905,75.1095,74.986,74.986,16102.0
2022-11-25 11:20:00,78.94,79.06,78.78,79.06,23068.0,75.005,75.119,74.853,75.119,23068.0
2022-11-25 11:25:00,79.09,79.09,78.99,79.06,11335.0,75.1475,75.1475,75.0525,75.119,11335.0
2022-11-25 11:30:00,79.07,79.1,79.02,79.1,14225.0,75.1285,75.157,75.081,75.157,14225.0
2022-11-25 11:35:00,79.13,79.17,79.09,79.12,7431.0,75.1855,75.2235,75.1475,75.176,7431.0
2022-11-25 11:40:00,79.12,79.13,78.85,78.85,21137.0,75.176,75.1855,74.9195,74.9195,21137.0
2022-11-25 11:45:00,78.85,78.99,78.84,78.97,19041.0,74.9195,75.0525,74.91,75.0335,19041.0
2022-11-25 11:50:00,78.97,79.02,78.93,78.97,13179.0,75.0335,75.081,74.9955,75.0335,13179.0
2022-11-25 11:55:00,78.98,78.99,78.92,78.92,7064.0,75.043,75.0525,74.986,74.986,7064.0
2022-11-25 12:00:00,78.93,79.04,78.93,78.98,12572.0,74.9955,75.1,74.9955,75.043,12572.0
2022-11-25 12:05:00,78.98,79.14,78.98,79.08,12281.0,75.043,75.195,75.043,75.138,12281.0
2022-11-25 12:10:00,79.08,79.09,79.02,79.04,14961.0,75.138,75.1475,75.081,75.1,14961.0
2022-11-25 12:15:00,79.05,79.11,79.02,79.07,31365.0,75.1095,75.1665,75.081,75.1285,31365.0
2022-11-25 12:20:00,79.08,79.22,79.07,79.15,14593.0,75.138,75.271,75.1285,75.2045,14593.0
2022-11-25 12:25:00,79.15,79.28,79.15,79.28,17007.0,75.2045,75.328,75.2045,75.328,17007.0
2022-11-25 12:30:00,79.27,79.27,79.04,79.07,20615.0,75.3185,75.3185,75.1,75.1285,20615.0
2022-11-25 12:35:00,79.06,79.13,79.05,79.12,11287.0,75.119,75.1855,75.1095,75.176,11287.0
2022-11-25 12:40:00,79.12,79.13,79.0,79.01,19056.0,75.176,75.1855,75.062,75.0715,19056.0
2022-11-25 12:45:00,79.01,79.01,78.9,78.97,54011.0,75.0715,75.0715,74.967,75.0335,54011.0
2022-11-25 12:50:00,78.96,79.01,78.88,78.88,24558.0,75.024,75.0715,74.948,74.948,24558.0
2022-11-25 12:55:00,78.88,78.98,78.82,78.95,54366.0,74.948,75.043,74.891,75.0145,54366.0
2022-11-28 09:30:00,78.62,79.45,78.1,79.38,25998.0,74.7009,75.4896,74.2069,75.4231,25998.0
2022-11-28 09:35:00,79.44,79.56,79.12,79.45,21940.0,75.4801,75.5941,75.176,75.4896,21940.0
2022-11-28 09:40:00,79.34,79.52,79.2,79.4,27394.0,75.3851,75.5561,75.252,75.4421,27394.0
2022-11-28 09:45:00,79.39,79.51,79.27,79.45,28649.0,75.4326,75.5466,75.3185,75.4896,28649.0
2022-11-28 09:50:00,79.45,79.55,79.16,79.16,50269.0,75.4896,75.5846,75.214,75.214,50269.0
2022-11-28 09:55:00,79.2,79.2,78.9,79.01,11499.0,75.252,75.252,74.967,75.0715,11499.0
2022-11-28 10:00:00,79.0,79.03,78.92,78.94,13741.0,75.062,75.0905,74.986,75.005,13741.0
2022-11-28 10:05:00,78.95,78.98,78.79,78.8,36376.0,75.0145,75.043,74.8625,74.872,36376.0
2022-11-28 10:10:00,78.79,78.9,78.71,78.88,18103.0,74.8625,74.967,74.7865,74.948,18103.0
2022-11-28 10:15:00,78.89,78.96,78.88,78.89,19351.0,74.9575,75.024,74.948,74.9575,19351.0
2022-11-28 10:20:00,78.88,78.94,78.81,78.87,20169.0,74.948,75.005,74.8815,74.9385,20169.0
2022-11-28 10:25:00,78.89,79.07,78.88,79.07,20966.0,74.9575,75.1285,74.948,75.1285,20966.0
2022-11-28 10:30:00,79.09,79.18,78.96,79.16,21312.0,75.1475,75.233,75.024,75.214,21312.0
2022-11-28 10:35:00,79.2,79.35,79.15,79.34,14529.0,75.252,75.3946,75.2045,75.3851,14529.0
2022-11-28 10:40:00,79.36,79.36,79.22,79.29,10300.0,75.4041,75.4041,75.271,75.3375,10300.0
2022-11-28 10:45:00,79.27,79.3,79.11,79.17,20946.0,75.3185,75.347,75.1665,75.2235,20946.0
2022-11-28 10:50:00,79.17,79.22,79.11,79.15,13564.0,75.2235,75.271,75.1665,75.2045,13564.0
2022-11-28 10:55:00,79.14,79.22,79.1,79.2,13235.0,75.195,75.271,75.157,75.252,13235.0
2022-11-28 11:00:00,79.22,79.23,79.06,79.09,15585.0,75.271,75.2805,75.119,75.1475,15585.0
2022-11-28 11:05:00,79.09,79.19,79.07,79.13,8189.0,75.1475,75.2425,75.1285,75.1855,8189.0
2022-11-28 11:10:00,79.14,79.17,79.08,79.09,13804.0,75.195,75.2235,75.138,75.1475,13804.0
2022-11-28 11:15:00,79.1,79.12,79.02,79.02,10373.0,75.157,75.176,75.081,75.081,10373.0
2022-11-28 11:20:00,79.02,79.22,79.02,79.22,15609.0,75.081,75.271,75.081,75.271,15609.0
2022-11-28 11:25:00,79.2,79.3,79.17,79.27,23988.0,75.252,75.347,75.2235,75.3185,23988.0
2022-11-28 11:30:00,79.27,79.29,79.22,79.28,14412.0,75.3185,75.3375,75.271,75.328,14412.0
2022-11-28 11:35:00,79.28,79.35,79.28,79.29,12191.0,75.328,75.3946,75.328,75.3375,12191.0
2022-11-28 11:40:00,79.27,79.27,79.16,79.23,15005.0,75.3185,75.3185,75.214,75.2805,15005.0
2022-11-28 11:45:00,79.25,79.36,79.23,79.34,12739.0,75.2995,75.4041,75.2805,75.3851,12739.0
2022-11-28 11:50:00,79.33,79.39,79.22,79.27,16568.0,75.3755,75.4326,75.271,75.3185,16568.0
2022-11-28 11:55:00,79.24,79.3,79.22,79.26,10875.0,75.29,75.347,75.271,75.309,10875.0
2022-11-28 12:00:00,79.29,79.29,79.06,79.12,13693.0,75.3375,75.3375,75.119,75.176,13693.0
2022-11-28 12:05:00,79.13,79.27,79.1,79.1,8491.0,75.1855,75.3185,75.157,75.157,8491.0
2022-11-28 12:10:00,79.09,79.11,79.03,79.06,7321.0,75.1475,75.1665,75.0905,75.119,7321.0
2022-11-28 12:15:00,79.07,79.14,79.06,79.12,10635.0,75.1285,75.195,75.119,75.176,10635.0
2022-11-28 12:20:00,79.12,79.16,79.06,79.07,13751.0,75.176,75.214,75.119,75.1285,13751.0
2022-11-28 12:25:00,79.08,79.11,79.01,79.05,7952.0,75.138,75.1665,75.0715,75.1095,7952.0
2022-11-28 12:30:00,79.04,79.09,79.03,79.07,10039.0,75.1,75.1475,75.0905,75.1285,10039.0
2022-11-28 12:35:00,79.08,79.17,79.08,79.09,7567.0,75.138,75.2235,75.138,75.1475,7567.0
2022-11-28 12:40:00,79.1,79.12,79.04,79.05,8300.0,75.157,75.176,75.1,75.1095,8300.0
2022-11-28 12:45:00,79.05,79.13,78.98,78.98,9888.0,75.1095,75.1855,75.043,75.043,9888.0
2022-11-28 12:50:00,78.96,78.96,78.78,78.84,12788.0,75.024,75.024,74.853,74.91,12788.0
2022-11-28 12:55:00,78.84,78.9,78.81,78.9,13473.0,74.91,74.967,74.8815,74.967,13473.0
2022-11-28 13:00:00,78.9,78.96,78.81,78.83,13199.0,74.967,75.024,74.8815,74.9005,13199.0
2022-11-28 13:05:00,78.84,78.86,78.75,78.75,16019.0,74.91,74.929,74.8245,74.8245,16019.0
2022-11-28 13:10:00,78.77,78.81,78.7,78.81,16771.0,74.8435,74.8815,74.777,74.8815,16771.0
2022-11-28 13:15:00,78.81,78.9,78.79,78.9,6232.0,74.8815,74.967,74.8625,74.967,6232.0
2022-11-28 13:20:00,78.89,78.91,78.84,78.91,13204.0,74.9575,74.9765,74.91,74.9765,13204.0
2022-11-28 13:25:00,78.91,78.92,78.78,78.85,11415.0,74.9765,74.986,74.853,74.9195,11415.0
2022-11-28 13:30:00,78.85,78.85,78.75,78.81,9941.0,74.9195,74.9195,74.8245,74.8815,9941.0
2022-11-28 13:35:00,78.84,78.84,78.76,78.81,11330.0,74.91,74.91,74.834,74.8815,11330.0
2022-11-28 13:40:00,78.81,78.83,78.66,78.66,10787.0,74.8815,74.9005,74.7389,74.7389,10787.0
2022-11-28 13:45:00,78.66,78.75,78.63,78.75,19627.0,74.7389,74.8245,74.7104,74.8245,19627.0
2022-11-28 13:50:00,78.74,78.78,78.68,78.71,10701.0,74.815,74.853,74.758,74.7865,10701.0
2022-11-28 13:55:00,78.71,78.72,78.53,78.54,13446.0,74.7865,74.796,74.6154,74.6249,13446.0
2022-11-28 14:00:00,78.54,78.61,78.52,78.54,11274.0,74.6249,74.6914,74.6059,74.6249,11274.0
2022-11-28 14:05:00,78.55,78.63,78.54,78.63,9015.0,74.6344,74.7104,74.6249,74.7104,9015.0
2022-11-28 14:10:00,78.62,78.66,78.57,78.65,14884.0,74.7009,74.7389,74.6534,74.7294,14884.0
2022-11-28 14:15:00,78.65,78.69,78.58,78.59,10749.0,74.7294,74.7675,74.6629,74.6724,10749.0
2022-11-28 14:20:00,78.6,78.6,78.56,78.6,9158.0,74.6819,74.6819,74.6439,74.6819,9158.0
2022-11-28 14:25:00,78.59,78.6,78.52,78.54,17035.0,74.6724,74.6819,74.6059,74.6249,17035.0
2022-11-28 14:30:00,78.55,78.56,78.44,78.51,15618.0,74.6344,74.6439,74.5299,74.5964,15618.0
2022-11-28 14:35:00,78.52,78.53,78.43,78.45,15709.0,74.6059,74.6154,74.5204,74.5394,15709.0
2022-11-28 14:40:00,78.45,78.48,78.41,78.45,10352.0,74.5394,74.5679,74.5014,74.5394,10352.0
2022-11-28 14:45:00,78.45,78.49,78.41,78.49,14235.0,74.5394,74.5774,74.5014,74.5774,14235.0
2022-11-28 14:50:00,78.5,78.5,78.35,78.41,21640.0,74.5869,74.5869,74.4444,74.5014,21640.0
2022-11-28 14:55:00,78.41,78.41,78.3,78.31,15439.0,74.5014,74.5014,74.3969,74.4064,15439.0
2022-11-28 15:00:00,78.31,78.38,78.29,78.34,24145.0,74.4064,74.4729,74.3874,74.4349,24145.0
2022-11-28 15:05:00,78.36,78.47,78.31,78.45,15656.0,74.4539,74.5584,74.4064,74.5394,15656.0
2022-11-28 15:10:00,78.47,78.47,78.37,78.43,25258.0,74.5584,74.5584,74.4634,74.5204,25258.0
2022-11-28 15:15:00,78.43,78.44,78.32,78.33,22362.0,74.5204,74.5299,74.4159,74.4254,22362.0
2022-11-28 15:20:00,78.31,78.43,78.3,78.39,21951.0,74.4064,74.5204,74.3969,74.4824,21951.0
2022-11-28 15:25:00,78.39,78.43,78.36,78.42,18526.0,74.4824,74.5204,74.4539,74.5109,18526.0
2022-11-28 15:30:00,78.42,78.5,78.37,78.44,32267.0,74.5109,74.5869,74.4634,74.5299,32267.0
2022-11-28 15:35:00,78.44,78.5,78.41,78.44,22322.0,74.5299,74.5869,74.5014,74.5299,22322.0
2022-11-28 15:40:00,78.44,78.51,78.43,78.47,29399.0,74.5299,74.5964,74.5204,74.5584,29399.0
2022-11-28 15:45:00,78.47,78.47,78.31,78.34,41663.0,74.5584,74.5584,74.4064,74.4349,41663.0
2022-11-28 15:50:00,78.36,78.37,78.22,78.33,50429.0,74.4539,74.4634,74.3209,74.4254,50429.0
2022-11-28 15:55:00,78.32,78.49,78.28,78.45,128976.0,74.4159,74.5774,74.3779,74.5394,128976.0
2022-11-29 09:30:00,78.38,78.76,78.1,78.51,44857.0,74.4729,74.834,74.2069,74.5964,44857.0
2022-11-29 09:35:00,78.5,78.65,78.47,78.65,4700.0,74.5869,74.7294,74.5584,74.7294,4700.0
2022-11-29 09:40:00,78.65,78.94,78.57,78.68,32179.0,74.7294,75.005,74.6534,74.758,32179.0
2022-11-29 09:45:00,78.67,78.68,78.46,78.57,12565.0,74.7484,74.758,74.5489,74.6534,12565.0
2022-11-29 09:50:00,78.57,78.61,78.4,78.4,19625.0,74.6534,74.6914,74.4919,74.4919,19625.0
2022-11-29 09:55:00,78.42,78.56,78.4,78.56,8801.0,74.5109,74.6439,74.4919,74.6439,8801.0
2022-11-29 10:00:00,78.57,78.73,78.53,78.71,12400.0,74.6534,74.8055,74.6154,74.7865,12400.0
2022-11-29 10:05:00,78.7,78.79,78.67,78.76,8407.0,74.777,74.8625,74.7484,74.834,8407.0
2022-11-29 10:10:00,78.75,79.0,78.64,78.99,15864.0,74.8245,75.062,74.7199,75.0525,15864.0
2022-11-29 10:15:00,79.04,79.09,78.91,78.95,9813.0,75.1,75.1475,74.9765,75.0145,9813.0
2022-11-29 10:20:00,78.95,79.0,78.88,78.92,9986.0,75.0145,75.062,74.948,74.986,9986.0
2022-11-29 10:25:00,78.92,79.08,78.9,79.04,9379.0,74.986,75.138,74.967,75.1,9379.0
2022-11-29 10:30:00,79.08,79.13,79.03,79.13,6784.0,75.138,75.1855,75.0905,75.1855,6784.0
2022-11-29 10:35:00,79.15,79.22,79.07,79.1,11216.0,75.2045,75.271,75.1285,75.157,11216.0
2022-11-29 10:40:00,79.09,79.26,79.09,79.21,9167.0,75.1475,75.309,75.1475,75.2615,9167.0
2022-11-29 10:45:00,79.22,79.24,79.09,79.12,12872.0,75.271,75.29,75.1475,75.176,12872.0
2022-11-29 10:50:00,79.12,79.23,79.08,79.13,7909.0,75.176,75.2805,75.138,75.1855,7909.0
2022-11-29 10:55:00,79.11,79.24,79.08,79.23,14011.0,75.1665,75.29,75.138,75.2805,14011.0
2022-11-29 11:00:00,79.23,79.35,79.16,79.22,11314.0,75.2805,75.3946,75.214,75.271,11314.0
2022-11-29 11:05:00,79.23,79.24,79.03,79.05,11300.0,75.2805,75.29,75.0905,75.1095,11300.0
2022-11-29 11:10:00,79.02,79.11,79.0,79.09,7467.0,75.081,75.1665,75.062,75.1475,7467.0
2022-11-29 11:15:00,79.09,79.1,79.03,79.05,8290.0,75.1475,75.157,75.0905,75.1095,8290.0
2022-11-29 11:20:00,79.05,79.1,79.0,79.02,9833.0,75.1095,75.157,75.062,75.081,9833.0
2022-11-29 11:25:00,79.03,79.05,78.93,78.95,10107.0,75.0905,75.1095,74.9955,75.0145,10107.0
2022-11-29 11:30:00,78.95,79.21,78.93,79.2,13262.0,75.0145,75.2615,74.9955,75.252,13262.0
2022-11-29 11:35:00,79.2,79.21,79.14,79.2,7908.0,75.252,75.2615,75.195,75.252,7908.0
2022-11-29 11:40:00,79.2,79.2,79.07,79.08,7762.0,75.252,75.252,75.1285,75.138,7762.0
2022-11-29 11:45:00,79.09,79.17,79.06,79.17,9983.0,75.1475,75.2235,75.119,75.2235,9983.0
2022-11-29 11:50:00,79.16,79.24,79.15,79.2,8979.0,75.214,75.29,75.2045,75.252,8979.0
2022-11-29 11:55:00,79.18,79.22,79.14,79.14,10434.0,75.233,75.271,75.195,75.195,10434.0
2022-11-29 12:00:00,79.13,79.17,79.07,79.12,7548.0,75.1855,75.2235,75.1285,75.176,7548.0
2022-11-29 12:05:00,79.11,79.16,79.01,79.01,8765.0,75.1665,75.214,75.0715,75.0715,8765.0
2022-11-29 12:10:00,79.01,79.04,78.97,79.03,5596.0,75.0715,75.1,75.0335,75.0905,5596.0
2022-11-29 12:15:00,79.04,79.06,78.97,79.03,7480.0,75.1,75.119,75.0335,75.0905,7480.0
2022-11-29 12:20:00,79.03,79.03,78.95,78.98,8579.0,75.0905,75.0905,75.0145,75.043,8579.0
2022-11-29 12:25:00,78.97,78.97,78.93,78.93,8441.0,75.0335,75.0335,74.9955,74.9955,8441.0
2022-11-29 12:30:00,78.94,78.95,78.83,78.85,8057.0,75.005,75.0145,74.9005,74.9195,8057.0
2022-11-29 12:35:00,78.87,78.93,78.83,78.88,6371.0,74.9385,74.9955,74.9005,74.948,6371.0
2022-11-29 12:40:00,78.88,78.93,78.86,78.93,6512.0,74.948,74.9955,74.929,74.9955,6512.0
2022-11-29 12:45:00,78.93,78.93,78.79,78.82,8306.0,74.9955,74.9955,74.8625,74.891,8306.0
2022-11-29 12:50:00,78.82,78.83,78.73,78.73,6268.0,74.891,74.9005,74.8055,74.8055,6268.0
2022-11-29 12:55:00,78.75,78.78,78.66,78.73,8624.0,74.8245,74.853,74.7389,74.8055,8624.0
2022-11-29 13:00:00,78.73,78.84,78.72,78.77,10286.0,74.8055,74.91,74.796,74.8435,10286.0
2022-11-29 13:05:00,78.77,78.84,78.72,78.74,9439.0,74.8435,74.91,74.796,74.815,9439.0
2022-11-29 13:10:00,78.73,78.74,78.68,78.73,11671.0,74.8055,74.815,74.758,74.8055,11671.0
2022-11-29 13:15:00,78.72,78.8,78.71,78.74,13409.0,74.796,74.872,74.7865,74.815,13409.0
2022-11-29 13:20:00,78.73,78.79,78.7,78.75,11805.0,74.8055,74.8625,74.777,74.8245,11805.0
2022-11-29 13:25:00,78.75,78.75,78.67,78.72,7625.0,74.8245,74.8245,74.7484,74.796,7625.0
2022-11-29 13:30:00,78.7,78.76,78.65,78.73,20140.0,74.777,74.834,74.7294,74.8055,20140.0
2022-11-29 13:35:00,78.74,78.79,78.73,78.78,8023.0,74.815,74.8625,74.8055,74.853,8023.0
2022-11-29 13:40:00,78.78,78.85,78.76,78.79,16231.0,74.853,74.9195,74.834,74.8625,16231.0
2022-11-29 13:45:00,78.79,78.8,78.74,78.74,10119.0,74.8625,74.872,74.815,74.815,10119.0
2022-11-29 13:50:00,78.72,78.73,78.68,78.73,11599.0,74.796,74.8055,74.758,74.8055,11599.0
2022-11-29 13:55:00,78.72,78.74,78.69,78.71,10426.0,74.796,74.815,74.7675,74.7865,10426.0
2022-11-29 14:00:00,78.72,78.95,78.72,78.93,10355.0,74.796,75.0145,74.796,74.9955,10355.0
2022-11-29 14:05:00,78.93,78.96,78.88,78.94,12200.0,74.9955,75.024,74.948,75.005,12200.0
2022-11-29 14:10:00,78.95,78.97,78.92,78.97,9696.0,75.0145,75.0335,74.986,75.0335,9696.0
2022-11-29 14:15:00,78.95,78.99,78.94,78.98,8928.0,75.0145,75.0525,75.005,75.043,8928.0
2022-11-29 14:20:00,78.97,78.98,78.91,78.91,9046.0,75.0335,75.043,74.9765,74.9765,9046.0
2022-11-29 14:25:00,78.91,78.94,78.8,78.8,10783.0,74.9765,75.005,74.872,74.872,10783.0
2022-11-29 14:30:00,78.8,78.88,78.76,78.87,8424.0,74.872,74.948,74.834,74.9385,8424.0
2022-11-29 14:35:00,78.86,78.88,78.82,78.88,7895.0,74.929,74.948,74.891,74.948,7895.0
2022-11-29 14:40:00,78.9,78.9,78.83,78.86,10267.0,74.967,74.967,74.9005,74.929,10267.0
2022-11-29 14:45:00,78.85,78.91,78.82,78.91,9853.0,74.9195,74.9765,74.891,74.9765,9853.0
2022-11-29 14:50:00,78.9,78.93,78.88,78.91,8925.0,74.967,74.9955,74.948,74.9765,8925.0
2022-11-29 14:55:00,78.92,78.99,78.92,78.99,10477.0,74.986,75.0525,74.986,75.0525,10477.0
2022-11-29 15:00:00,78.99,79.06,78.98,78.98,11129.0,75.0525,75.119,75.043,75.043,11129.0
2022-11-29 15:05:00,78.99,79.1,78.98,78.98,16857.0,75.0525,75.157,75.043,75.043,16857.0
2022-11-29 15:10:00,78.98,78.99,78.9,78.95,14100.0,75.043,75.0525,74.967,75.0145,14100.0
2022-11-29 15:15:00,78.97,78.99,78.87,78.89,16130.0,75.0335,75.0525,74.9385,74.9575,16130.0
2022-11-29 15:20:00,78.89,78.96,78.83,78.88,20041.0,74.9575,75.024,74.9005,74.948,20041.0
2022-11-29 15:25:00,78.88,78.9,78.75,78.75,30298.0,74.948,74.967,74.8245,74.8245,30298.0
2022-11-29 15:30:00,78.76,78.83,78.68,78.75,29720.0,74.834,74.9005,74.758,74.8245,29720.0
2022-11-29 15:35:00,78.76,78.88,78.69,78.7,17407.0,74.834,74.948,74.7675,74.777,17407.0
2022-11-29 15:40:00,78.69,78.82,78.67,78.7,30216.0,74.7675,74.891,74.7484,74.777,30216.0
2022-11-29 15:45:00,78.71,78.71,78.66,78.71,34729.0,74.7865,74.7865,74.7389,74.7865,34729.0
2022-11-29 15:50:00,78.7,78.71,78.53,78.54,60727.0,74.777,74.7865,74.6154,74.6249,60727.0
2022-11-29 15:55:00,78.54,78.74,78.54,78.67,138649.0,74.6249,74.815,74.6249,74.7484,138649.0
2022-11-30 09:30:00,78.49,79.09,78.18,78.95,45601.0,74.5774,75.1475,74.2829,75.0145,45601.0
2022-11-30 09:35:00,78.87,78.95,78.53,78.53,9848.0,74.9385,75.0145,74.6154,74.6154,9848.0
2022-11-30 09:40:00,78.67,78.8,78.41,78.69,17424.0,74.7484,74.872,74.5014,74.7675,17424.0
2022-11-30 09:45:00,78.7,78.9,78.69,78.86,8399.0,74.777,74.967,74.7675,74.929,8399.0
2022-11-30 09:50:00,78.79,78.82,78.69,78.7,14072.0,74.8625,74.891,74.7675,74.777,14072.0
2022-11-30 09:55:00,78.71,78.71,78.17,78.25,18356.0,74.7865,74.7865,74.2734,74.3494,18356.0
2022-11-30 10:00:00,78.25,78.31,78.07,78.13,23009.0,74.3494,74.4064,74.1784,74.2354,23009.0
2022-11-30 10:05:00,78.11,78.43,78.08,78.42,11278.0,74.2164,74.5204,74.1879,74.5109,11278.0
2022-11-30 10:10:00,78.46,78.47,78.29,78.31,14532.0,74.5489,74.5584,74.3874,74.4064,14532.0
2022-11-30 10:15:00,78.35,78.4,78.19,78.27,12824.0,74.4444,74.4919,74.2924,74.3684,12824.0
2022-11-30 10:20:00,78.27,78.27,78.08,78.08,10219.0,74.3684,74.3684,74.1879,74.1879,10219.0
2022-11-30 10:25:00,78.06,78.08,77.92,77.98,19012.0,74.1689,74.1879,74.0358,74.0928,19012.0
2022-11-30 10:30:00,77.99,78.17,77.99,78.13,7468.0,74.1023,74.2734,74.1023,74.2354,7468.0
2022-11-30 10:35:00,78.11,78.21,78.06,78.21,10405.0,74.2164,74.3114,74.1689,74.3114,10405.0
2022-11-30 10:40:00,78.23,78.25,78.17,78.2,12433.0,74.3304,74.3494,74.2734,74.3019,12433.0
2022-11-30 10:45:00,78.2,78.27,78.14,78.19,12065.0,74.3019,74.3684,74.2449,74.2924,12065.0
2022-11-30 10:50:00,78.19,78.19,78.03,78.04,15389.0,74.2924,74.2924,74.1404,74.1499,15389.0
2022-11-30 10:55:00,78.05,78.09,77.98,77.98,13473.0,74.1594,74.1974,74.0928,74.0928,13473.0
2022-11-30 11:00:00,77.99,78.11,77.99,78.05,11996.0,74.1023,74.2164,74.1023,74.1594,11996.0
2022-11-30 11:05:00,78.03,78.16,78.03,78.12,7806.0,74.1404,74.2639,74.1404,74.2259,7806.0
2022-11-30 11:10:00,78.11,78.22,78.06,78.19,11275.0,74.2164,74.3209,74.1689,74.2924,11275.0
2022-11-30 11:15:00,78.18,78.29,78.17,78.25,14343.0,74.2829,74.3874,74.2734,74.3494,14343.0
2022-11-30 11:20:00,78.25,78.35,78.25,78.25,10702.0,74.3494,74.4444,74.3494,74.3494,10702.0
2022-11-30 11:25:00,78.26,78.43,78.23,78.39,9534.0,74.3589,74.5204,74.3304,74.4824,9534.0
2022-11-30 11:30:00,78.41,78.41,78.3,78.33,12198.0,74.5014,74.5014,74.3969,74.4254,12198.0
2022-11-30 11:35:00,78.32,78.41,78.31,78.36,9032.0,74.4159,74.5014,74.4064,74.4539,9032.0
2022-11-30 11:40:00,78.36,78.41,78.34,78.35,9221.0,74.4539,74.5014,74.4349,74.4444,9221.0
2022-11-30 11:45:00,78.35,78.47,78.35,78.43,8583.0,74.4444,74.5584,74.4444,74.5204,8583.0
2022-11-30 11:50:00,78.45,78.51,78.44,78.48,7040.0,74.5394,74.5964,74.5299,74.5679,7040.0
2022-11-30 11:55:00,78.48,78.5,78.42,78.44,11830.0,74.5679,74.5869,74.5109,74.5299,11830.0
2022-11-30 12:00:00,78.45,78.46,78.39,78.46,11595.0,74.5394,74.5489,74.4824,74.5489,11595.0
2022-11-30 12:05:00,78.45,78.45,78.32,78.37,8489.0,74.5394,74.5394,74.4159,74.4634,8489.0
2022-11-30 12:10:00,78.37,78.39,78.35,78.38,4909.0,74.4634,74.4824,74.4444,74.4729,4909.0
2022-11-30 12:15:00,78.38,78.48,78.38,78.39,8624.0,74.4729,74.5679,74.4729,74.4824,8624.0
2022-11-30 12:20:00,78.38,78.38,78.25,78.29,14499.0,74.4729,74.4729,74.3494,74.3874,14499.0
2022-11-30 12:25:00,78.28,78.28,78.19,78.22,9319.0,74.3779,74.3779,74.2924,74.3209,9319.0
2022-11-30 12:30:00,78.23,78.3,78.23,78.3,6606.0,74.3304,74.3969,74.3304,74.3969,6606.0
2022-11-30 12:35:00,78.3,78.33,78.19,78.2,12952.0,74.3969,74.4254,74.2924,74.3019,12952.0
2022-11-30 12:40:00,78.21,78.4,78.18,78.39,13585.0,74.3114,74.4919,74.2829,74.4824,13585.0
2022-11-30 12:45:00,78.42,78.45,78.38,78.38,8755.0,74.5109,74.5394,74.4729,74.4729,8755.0
2022-11-30 12:50:00,78.38,78.48,78.38,78.47,7156.0,74.4729,74.5679,74.4729,74.5584,7156.0
2022-11-30 12:55:00,78.45,78.51,78.45,78.5,11366.0,74.5394,74.5964,74.5394,74.5869,11366.0
2022-11-30 13:00:00,78.5,78.5,78.41,78.46,13126.0,74.5869,74.5869,74.5014,74.5489,13126.0
2022-11-30 13:05:00,78.46,78.49,78.44,78.49,7253.0,74.5489,74.5774,74.5299,74.5774,7253.0
2022-11-30 13:10:00,78.5,78.52,78.41,78.41,12012.0,74.5869,74.6059,74.5014,74.5014,12012.0
2022-11-30 13:15:00,78.42,78.44,78.39,78.4,4587.0,74.5109,74.5299,74.4824,74.4919,4587.0
2022-11-30 13:20:00,78.4,78.41,78.36,78.41,7215.0,74.4919,74.5014,74.4539,74.5014,7215.0
2022-11-30 13:25:00,78.41,78.46,78.38,78.45,9192.0,74.5014,74.5489,74.4729,74.5394,9192.0
2022-11-30 13:30:00,78.44,78.65,78.27,78.42,60089.0,74.5299,74.7294,74.3684,74.5109,60089.0
2022-11-30 13:35:00,78.45,78.62,78.44,78.58,34243.0,74.5394,74.7009,74.5299,74.6629,34243.0
2022-11-30 13:40:00,78.59,78.72,78.57,78.68,28012.0,74.6724,74.796,74.6534,74.758,28012.0
2022-11-30 13:45:00,78.68,78.68,78.33,78.33,26977.0,74.758,74.758,74.4254,74.4254,26977.0
2022-11-30 13:50:00,78.3,78.35,78.23,78.27,15028.0,74.3969,74.4444,74.3304,74.3684,15028.0
2022-11-30 13:55:00,78.28,78.6,78.28,78.57,25079.0,74.3779,74.6819,74.3779,74.6534,25079.0
2022-11-30 14:00:00,78.58,78.64,78.54,78.54,25449.0,74.6629,74.7199,74.6249,74.6249,25449.0
2022-11-30 14:05:00,78.54,78.66,78.53,78.63,18142.0,74.6249,74.7389,74.6154,74.7104,18142.0
2022-11-30 14:10:00,78.64,78.7,78.5,78.66,23180.0,74.7199,74.777,74.5869,74.7389,23180.0
2022-11-30 14:15:00,78.67,78.89,78.64,78.88,15682.0,74.7484,74.9575,74.7199,74.948,15682.0
2022-11-30 14:20:00,78.84,78.98,78.79,78.95,24820.0,74.91,75.043,74.8625,75.0145,24820.0
2022-11-30 14:25:00,78.93,79.07,78.91,79.04,19780.0,74.9955,75.1285,74.9765,75.1,19780.0
2022-11-30 14:30:00,79.04,79.06,78.87,78.95,15761.0,75.1,75.119,74.9385,75.0145,15761.0
2022-11-30 14:35:00,78.95,79.0,78.91,78.91,8488.0,75.0145,75.062,74.9765,74.9765,8488.0
2022-11-30 14:40:00,78.93,79.06,78.91,78.98,10470.0,74.9955,75.119,74.9765,75.043,10470.0
2022-11-30 14:45:00,78.99,79.14,78.97,79.13,8791.0,75.0525,75.195,75.0335,75.1855,8791.0
2022-11-30 14:50:00,79.14,79.26,79.14,79.26,12923.0,75.195,75.309,75.195,75.309,12923.0
2022-11-30 14:55:00,79.27,79.3,79.2,79.27,9717.0,75.3185,75.347,75.252,75.3185,9717.0
2022-11-30 15:00:00,79.25,79.44,79.25,79.39,14583.0,75.2995,75.4801,75.2995,75.4326,14583.0
2022-11-30 15:05:00,79.38,79.47,79.36,79.39,14756.0,75.4231,75.5086,75.4041,75.4326,14756.0
2022-11-30 15:10:00,79.41,79.42,79.25,79.29,17575.0,75.4516,75.4611,75.2995,75.3375,17575.0
2022-11-30 15:15:00,79.28,79.41,79.24,79.34,28647.0,75.328,75.4516,75.29,75.3851,28647.0
2022-11-30 15:20:00,79.34,79.42,79.33,79.4,40279.0,75.3851,75.4611,75.3755,75.4421,40279.0
2022-11-30 15:25:00,79.4,79.46,79.32,79.42,38227.0,75.4421,75.4991,75.366,75.4611,38227.0
2022-11-30 15:30:00,79.42,79.53,79.41,79.53,27359.0,75.4611,75.5656,75.4516,75.5656,27359.0
2022-11-30 15:35:00,79.54,79.62,79.5,79.58,40430.0,75.5751,75.6511,75.5371,75.6131,40430.0
2022-11-30 15:40:00,79.56,79.58,79.4,79.45,32955.0,75.5941,75.6131,75.4421,75.4896,32955.0
2022-11-30 15:45:00,79.46,79.58,79.39,79.53,252807.0,75.4991,75.6131,75.4326,75.5656,252807.0
2022-11-30 15:50:00,79.52,79.89,79.52,79.88,117938.0,75.5561,75.9076,75.5561,75.8981,117938.0
2022-11-30 15:55:00,79.89,80.23,79.67,80.14,499646.0,75.9076,76.2307,75.6986,76.1452,499646.0
2022-12-01 09:30:00,80.3,80.33,79.86,80.0,68262.0,76.2972,76.3257,75.8791,76.0122,68262.0
2022-12-01 09:35:00,80.1,80.11,79.87,80.03,22940.0,76.1072,76.1167,75.8886,76.0407,22940.0
2022-12-01 09:40:00,80.03,80.24,79.82,79.83,34192.0,76.0407,76.2402,75.8411,75.8506,34192.0
2022-12-01 09:45:00,79.82,79.84,79.5,79.65,33340.0,75.8411,75.8601,75.5371,75.6796,33340.0
2022-12-01 09:50:00,79.69,79.99,79.67,79.95,25492.0,75.7176,76.0026,75.6986,75.9646,25492.0
2022-12-01 09:55:00,79.99,80.04,79.7,79.73,25707.0,76.0026,76.0502,75.7271,75.7556,25707.0
2022-12-01 10:00:00,79.77,79.88,79.23,79.31,29776.0,75.7936,75.8981,75.2805,75.3565,29776.0
2022-12-01 10:05:00,79.31,79.53,79.14,79.14,24604.0,75.3565,75.5656,75.195,75.195,24604.0
2022-12-01 10:10:00,79.13,79.19,78.92,79.15,59605.0,75.1855,75.2425,74.986,75.2045,59605.0
2022-12-01 10:15:00,79.13,79.25,78.79,78.79,68227.0,75.1855,75.2995,74.8625,74.8625,68227.0
2022-12-01 10:20:00,78.84,78.89,78.62,78.67,23858.0,74.91,74.9575,74.7009,74.7484,23858.0
2022-12-01 10:25:00,78.65,78.72,78.55,78.62,32024.0,74.7294,74.796,74.6344,74.7009,32024.0
2022-12-01 10:30:00,78.64,78.9,78.6,78.9,59070.0,74.7199,74.967,74.6819,74.967,59070.0
2022-12-01 10:35:00,78.87,78.93,78.73,78.93,20572.0,74.9385,74.9955,74.8055,74.9955,20572.0
2022-12-01 10:40:00,78.95,79.06,78.87,79.0,32924.0,75.0145,75.119,74.9385,75.062,32924.0
2022-12-01 10:45:00,78.98,79.06,78.81,78.97,19845.0,75.043,75.119,74.8815,75.0335,19845.0
2022-12-01 10:50:00,78.98,79.1,78.81,78.89,24357.0,75.043,75.157,74.8815,74.9575,24357.0
2022-12-01 10:55:00,78.91,79.0,78.75,78.82,33638.0,74.9765,75.062,74.8245,74.891,33638.0
2022-12-01 11:00:00,78.84,79.05,78.82,78.89,27192.0,74.91,75.1095,74.891,74.9575,27192.0
2022-12-01 11:05:00,78.88,79.16,78.85,79.16,20817.0,74.948,75.214,74.9195,75.214,20817.0
2022-12-01 11:10:00,79.15,79.26,79.1,79.26,19776.0,75.2045,75.309,75.157,75.309,19776.0
2022-12-01 11:15:00,79.24,79.26,79.09,79.24,15965.0,75.29,75.309,75.1475,75.29,15965.0
2022-12-01 11:20:00,79.21,79.37,79.16,79.36,13560.0,75.2615,75.4136,75.214,75.4041,13560.0
2022-12-01 11:25:00,79.36,79.36,79.19,79.29,20799.0,75.4041,75.4041,75.2425,75.3375,20799.0
2022-12-01 11:30:00,79.29,79.38,79.26,79.37,13202.0,75.3375,75.4231,75.309,75.4136,13202.0
2022-12-01 11:35:00,79.37,79.38,79.22,79.26,19734.0,75.4136,75.4231,75.271,75.309,19734.0
2022-12-01 11:40:00,79.24,79.36,79.24,79.36,6779.0,75.29,75.4041,75.29,75.4041,6779.0
2022-12-01 11:45:00,79.38,79.44,79.33,79.44,10705.0,75.4231,75.4801,75.3755,75.4801,10705.0
2022-12-01 11:50:00,79.45,79.48,79.39,79.47,8936.0,75.4896,75.5181,75.4326,75.5086,8936.0
2022-12-01 11:55:00,79.46,79.51,79.42,79.47,11938.0,75.4991,75.5466,75.4611,75.5086,11938.0
2022-12-01 12:00:00,79.48,79.56,79.44,79.5,15962.0,75.5181,75.5941,75.4801,75.5371,15962.0
2022-12-01 12:05:00,79.49,79.51,79.45,79.48,11424.0,75.5276,75.5466,75.4896,75.5181,11424.0
2022-12-01 12:10:00,79.5,79.58,79.5,79.57,5850.0,75.5371,75.6131,75.5371,75.6036,5850.0
2022-12-01 12:15:00,79.57,79.68,79.57,79.59,13084.0,75.6036,75.7081,75.6036,75.6226,13084.0
2022-12-01 12:20:00,79.58,79.63,79.5,79.51,15846.0,75.6131,75.6606,75.5371,75.5466,15846.0
2022-12-01 12:25:00,79.54,79.62,79.52,79.57,8366.0,75.5751,75.6511,75.5561,75.6036,8366.0
2022-12-01 12:30:00,79.58,79.75,79.57,79.73,3588.0,75.6131,75.7746,75.6036,75.7556,3588.0
2022-12-01 12:35:00,79.72,79.76,79.66,79.74,11927.0,75.7461,75.7841,75.6891,75.7651,11927.0
2022-12-01 12:40:00,79.7,79.72,79.59,79.59,12519.0,75.7271,75.7461,75.6226,75.6226,12519.0
2022-12-01 12:45:00,79.57,79.59,79.51,79.54,9600.0,75.6036,75.6226,75.5466,75.5751,9600.0
2022-12-01 12:50:00,79.54,79.56,79.46,79.51,21826.0,75.5751,75.5941,75.4991,75.5466,21826.0
2022-12-01 12:55:00,79.49,79.58,79.49,79.54,7692.0,75.5276,75.6131,75.5276,75.5751,7692.0
2022-12-01 13:00:00,79.56,79.65,79.55,79.59,10434.0,75.5941,75.6796,75.5846,75.6226,10434.0
2022-12-01 13:05:00,79.59,79.69,79.58,79.65,17476.0,75.6226,75.7176,75.6131,75.6796,17476.0
2022-12-01 13:10:00,79.66,79.7,79.61,79.63,10858.0,75.6891,75.7271,75.6416,75.6606,10858.0
2022-12-01 13:15:00,79.63,79.63,79.45,79.49,14484.0,75.6606,75.6606,75.4896,75.5276,14484.0
2022-12-01 13:20:00,79.5,79.52,79.44,79.46,6934.0,75.5371,75.5561,75.4801,75.4991,6934.0
2022-12-01 13:25:00,79.46,79.47,79.31,79.31,13225.0,75.4991,75.5086,75.3565,75.3565,13225.0
2022-12-01 13:30:00,79.31,79.4,79.24,79.28,19474.0,75.3565,75.4421,75.29,75.328,19474.0
2022-12-01 13:35:00,79.29,79.33,79.26,79.27,6808.0,75.3375,75.3755,75.309,75.3185,6808.0
2022-12-01 13:40:00,79.27,79.32,78.96,79.13,82176.0,75.3185,75.366,75.024,75.1855,82176.0
2022-12-01 13:45:00,79.12,79.35,79.08,79.33,44509.0,75.176,75.3946,75.138,75.3755,44509.0
2022-12-01 13:50:00,79.34,79.37,79.25,79.28,16878.0,75.3851,75.4136,75.2995,75.328,16878.0
2022-12-01 13:55:00,79.28,79.28,79.05,79.07,19259.0,75.328,75.328,75.1095,75.1285,19259.0
2022-12-01 14:00:00,79.07,79.07,78.88,78.92,29203.0,75.1285,75.1285,74.948,74.986,29203.0
2022-12-01 14:05:00,78.93,79.03,78.91,78.92,22371.0,74.9955,75.0905,74.9765,74.986,22371.0
2022-12-01 14:10:00,78.92,79.01,78.9,79.01,24923.0,74.986,75.0715,74.967,75.0715,24923.0
2022-12-01 14:15:00,79.0,79.06,78.98,79.02,18674.0,75.062,75.119,75.043,75.081,18674.0
2022-12-01 14:20:00,79.02,79.03,78.93,79.0,23894.0,75.081,75.0905,74.9955,75.062,23894.0
2022-12-01 14:25:00,79.01,79.09,78.93,78.95,30893.0,75.0715,75.1475,74.9955,75.0145,30893.0
2022-12-01 14:30:00,78.97,79.07,78.95,78.96,24169.0,75.0335,75.1285,75.0145,75.024,24169.0
2022-12-01 14:35:00,78.96,79.08,78.94,79.03,25864.0,75.024,75.138,75.005,75.0905,25864.0
2022-12-01 14:40:00,79.03,79.09,78.94,79.0,27461.0,75.0905,75.1475,75.005,75.062,27461.0
2022-12-01 14:45:00,79.0,79.01,78.93,78.98,26723.0,75.062,75.0715,74.9955,75.043,26723.0
2022-12-01 14:50:00,78.97,79.03,78.84,78.9,48751.0,75.0335,75.0905,74.91,74.967,48751.0
2022-12-01 14:55:00,78.9,79.0,78.88,78.99,20695.0,74.967,75.062,74.948,75.0525,20695.0
2022-12-01 15:00:00,79.0,79.03,78.86,78.94,34411.0,75.062,75.0905,74.929,75.005,34411.0
2022-12-01 15:05:00,78.94,79.13,78.91,79.04,67517.0,75.005,75.1855,74.9765,75.1,67517.0
2022-12-01 15:10:00,79.04,79.13,79.02,79.11,26843.0,75.1,75.1855,75.081,75.1665,26843.0
2022-12-01 15:15:00,79.13,79.24,79.06,79.17,37887.0,75.1855,75.29,75.119,75.2235,37887.0
2022-12-01 15:20:00,79.17,79.31,79.17,79.3,26414.0,75.2235,75.3565,75.2235,75.347,26414.0
2022-12-01 15:25:00,79.3,79.35,79.22,79.22,18250.0,75.347,75.3946,75.271,75.271,18250.0
2022-12-01 15:30:00,79.2,79.23,79.11,79.22,22736.0,75.252,75.2805,75.1665,75.271,22736.0
2022-12-01 15:35:00,79.22,79.23,79.12,79.13,13684.0,75.271,75.2805,75.176,75.1855,13684.0
2022-12-01 15:40:00,79.12,79.29,79.09,79.27,24555.0,75.176,75.3375,75.1475,75.3185,24555.0
2022-12-01 15:45:00,79.26,79.28,79.2,79.25,51092.0,75.309,75.328,75.252,75.2995,51092.0
2022-12-01 15:50:00,79.25,79.31,79.18,79.19,62221.0,75.2995,75.3565,75.233,75.2425,62221.0
2022-12-01 15:55:00,79.19,79.28,79.03,79.27,167266.0,75.2425,75.328,75.0905,75.3185,167266.0
2022-12-02 09:30:00,79.18,81.14,78.63,81.08,102474.0,75.233,77.0953,74.7104,77.0383,102474.0
2022-12-02 09:35:00,81.03,81.11,80.58,80.7,33729.0,76.9908,77.0668,76.5632,76.6773,33729.0
2022-12-02 09:40:00,80.64,80.85,80.41,80.72,22444.0,76.6202,76.8198,76.4017,76.6963,22444.0
2022-12-02 09:45:00,80.71,81.1,80.65,81.06,36688.0,76.6868,77.0573,76.6297,77.0193,36688.0
2022-12-02 09:50:00,81.08,81.37,80.83,81.33,40103.0,77.0383,77.3139,76.8008,77.2759,40103.0
2022-12-02 09:55:00,81.36,81.48,80.92,80.97,25205.0,77.3044,77.4184,76.8863,76.9338,25205.0
2022-12-02 10:00:00,80.98,81.24,80.93,81.05,14432.0,76.9433,77.1903,76.8958,77.0098,14432.0
2022-12-02 10:05:00,81.05,81.14,80.92,81.08,17113.0,77.0098,77.0953,76.8863,77.0383,17113.0
2022-12-02 10:10:00,81.09,81.09,80.95,81.05,7495.0,77.0478,77.0478,76.9148,77.0098,7495.0
2022-12-02 10:15:00,81.05,81.24,80.99,81.07,17362.0,77.0098,77.1903,76.9528,77.0288,17362.0
2022-12-02 10:20:00,81.11,81.19,80.97,81.09,15510.0,77.0668,77.1428,76.9338,77.0478,15510.0
2022-12-02 10:25:00,81.09,81.09,80.88,80.95,17723.0,77.0478,77.0478,76.8483,76.9148,17723.0
2022-12-02 10:30:00,80.96,81.13,80.92,81.09,28681.0,76.9243,77.0858,76.8863,77.0478,28681.0
2022-12-02 10:35:00,81.09,81.13,81.01,81.11,10003.0,77.0478,77.0858,76.9718,77.0668,10003.0
2022-12-02 10:40:00,81.12,81.15,80.99,81.05,11650.0,77.0763,77.1048,76.9528,77.0098,11650.0
2022-12-02 10:45:00,81.04,81.2,81.04,81.14,11197.0,77.0003,77.1523,77.0003,77.0953,11197.0
2022-12-02 10:50:00,81.15,81.25,81.1,81.25,10027.0,77.1048,77.1998,77.0573,77.1998,10027.0
2022-12-02 10:55:00,81.23,81.29,81.13,81.15,24460.0,77.1808,77.2378,77.0858,77.1048,24460.0
2022-12-02 11:00:00,81.13,81.26,81.12,81.18,9095.0,77.0858,77.2093,77.0763,77.1333,9095.0
2022-12-02 11:05:00,81.18,81.32,81.16,81.3,22914.0,77.1333,77.2664,77.1143,77.2473,22914.0
2022-12-02 11:10:00,81.3,81.35,81.22,81.22,10442.0,77.2473,77.2949,77.1713,77.1713,10442.0
2022-12-02 11:15:00,81.24,81.24,80.94,80.95,22707.0,77.1903,77.1903,76.9053,76.9148,22707.0
2022-12-02 11:20:00,80.95,81.09,80.86,81.04,14117.0,76.9148,77.0478,76.8293,77.0003,14117.0
2022-12-02 11:25:00,81.03,81.03,80.93,81.0,15180.0,76.9908,76.9908,76.8958,76.9623,15180.0
2022-12-02 11:30:00,80.99,81.04,80.86,80.89,12343.0,76.9528,77.0003,76.8293,76.8578,12343.0
2022-12-02 11:35:00,80.86,81.07,80.85,81.04,7243.0,76.8293,77.0288,76.8198,77.0003,7243.0
2022-12-02 11:40:00,81.06,81.17,81.05,81.15,8548.0,77.0193,77.1238,77.0098,77.1048,8548.0
2022-12-02 11:45:00,81.17,81.22,81.12,81.17,9009.0,77.1238,77.1713,77.0763,77.1238,9009.0
2022-12-02 11:50:00,81.15,81.15,81.1,81.12,8650.0,77.1048,77.1048,77.0573,77.0763,8650.0
2022-12-02 11:55:00,81.14,81.18,81.13,81.13,9332.0,77.0953,77.1333,77.0858,77.0858,9332.0
2022-12-02 12:00:00,81.14,81.17,81.03,81.11,12425.0,77.0953,77.1238,76.9908,77.0668,12425.0
2022-12-02 12:05:00,81.07,81.16,81.05,81.14,15016.0,77.0288,77.1143,77.0098,77.0953,15016.0
2022-12-02 12:10:00,81.13,81.19,81.06,81.06,9257.0,77.0858,77.1428,77.0193,77.0193,9257.0
2022-12-02 12:15:00,81.05,81.14,81.04,81.05,11904.0,77.0098,77.0953,77.0003,77.0098,11904.0
2022-12-02 12:20:00,81.04,81.05,80.91,80.92,19656.0,77.0003,77.0098,76.8768,76.8863,19656.0
2022-12-02 12:25:00,80.92,80.93,80.81,80.86,24336.0,76.8863,76.8958,76.7818,76.8293,24336.0
2022-12-02 12:30:00,80.84,80.85,80.68,80.72,17785.0,76.8103,76.8198,76.6583,76.6963,17785.0
2022-12-02 12:35:00,80.72,80.81,80.59,80.66,12259.0,76.6963,76.7818,76.5727,76.6393,12259.0
2022-12-02 12:40:00,80.65,80.66,80.51,80.52,20863.0,76.6297,76.6393,76.4967,76.5062,20863.0
2022-12-02 12:45:00,80.51,80.52,80.45,80.46,22255.0,76.4967,76.5062,76.4397,76.4492,22255.0
2022-12-02 12:50:00,80.45,80.52,80.34,80.37,27581.0,76.4397,76.5062,76.3352,76.3637,27581.0
2022-12-02 12:55:00,80.37,80.37,80.18,80.27,21013.0,76.3637,76.3637,76.1832,76.2687,21013.0
2022-12-02 13:00:00,80.26,80.34,80.23,80.27,20176.0,76.2592,76.3352,76.2307,76.2687,20176.0
2022-12-02 13:05:00,80.28,80.35,80.26,80.29,20801.0,76.2782,76.3447,76.2592,76.2877,20801.0
2022-12-02 13:10:00,80.29,80.45,80.28,80.45,21110.0,76.2877,76.4397,76.2782,76.4397,21110.0
2022-12-02 13:15:00,80.46,80.48,80.41,80.47,13835.0,76.4492,76.4682,76.4017,76.4587,13835.0
2022-12-02 13:20:00,80.49,80.49,80.28,80.3,15126.0,76.4777,76.4777,76.2782,76.2972,15126.0
2022-12-02 13:25:00,80.31,80.38,80.3,80.33,13107.0,76.3067,76.3732,76.2972,76.3257,13107.0
2022-12-02 13:30:00,80.35,80.43,80.34,80.4,10500.0,76.3447,76.4207,76.3352,76.3922,10500.0
2022-12-02 13:35:00,80.39,80.54,80.38,80.45,15627.0,76.3827,76.5252,76.3732,76.4397,15627.0
2022-12-02 13:40:00,80.44,80.53,80.43,80.53,13823.0,76.4302,76.5157,76.4207,76.5157,13823.0
2022-12-02 13:45:00,80.52,80.53,80.47,80.48,17970.0,76.5062,76.5157,76.4587,76.4682,17970.0
2022-12-02 13:50:00,80.49,80.56,80.47,80.56,18892.0,76.4777,76.5442,76.4587,76.5442,18892.0
2022-12-02 13:55:00,80.55,80.58,80.51,80.56,14759.0,76.5347,76.5632,76.4967,76.5442,14759.0
2022-12-02 14:00:00,80.56,80.58,80.48,80.52,25851.0,76.5442,76.5632,76.4682,76.5062,25851.0
2022-12-02 14:05:00,80.52,80.52,80.46,80.5,9832.0,76.5062,76.5062,76.4492,76.4872,9832.0
2022-12-02 14:10:00,80.49,80.53,80.44,80.5,16855.0,76.4777,76.5157,76.4302,76.4872,16855.0
2022-12-02 14:15:00,80.5,80.6,80.49,80.56,23938.0,76.4872,76.5822,76.4777,76.5442,23938.0
2022-12-02 14:20:00,80.56,80.56,80.49,80.52,15896.0,76.5442,76.5442,76.4777,76.5062,15896.0
2022-12-02 14:25:00,80.52,80.56,80.51,80.53,11288.0,76.5062,76.5442,76.4967,76.5157,11288.0
2022-12-02 14:30:00,80.52,80.52,80.42,80.45,11743.0,76.5062,76.5062,76.4112,76.4397,11743.0
2022-12-02 14:35:00,80.45,80.5,80.35,80.38,16465.0,76.4397,76.4872,76.3447,76.3732,16465.0
2022-12-02 14:40:00,80.39,80.4,80.34,80.37,12713.0,76.3827,76.3922,76.3352,76.3637,12713.0
2022-12-02 14:45:00,80.37,80.46,80.37,80.46,11392.0,76.3637,76.4492,76.3637,76.4492,11392.0
2022-12-02 14:50:00,80.47,80.53,80.46,80.51,16984.0,76.4587,76.5157,76.4492,76.4967,16984.0
2022-12-02 14:55:00,80.53,80.66,80.53,80.59,17929.0,76.5157,76.6393,76.5157,76.5727,17929.0
2022-12-02 15:00:00,80.6,80.72,80.6,80.71,14688.0,76.5822,76.6963,76.5822,76.6868,14688.0
2022-12-02 15:05:00,80.72,80.74,80.63,80.66,29265.0,76.6963,76.7153,76.6107,76.6393,29265.0
2022-12-02 15:10:00,80.66,80.67,80.59,80.62,21444.0,76.6393,76.6488,76.5727,76.6012,21444.0
2022-12-02 15:15:00,80.63,80.81,80.61,80.81,15717.0,76.6107,76.7818,76.5917,76.7818,15717.0
2022-12-02 15:20:00,80.82,80.83,80.69,80.72,26326.0,76.7913,76.8008,76.6678,76.6963,26326.0
2022-12-02 15:25:00,80.73,80.84,80.73,80.81,20233.0,76.7058,76.8103,76.7058,76.7818,20233.0
2022-12-02 15:30:00,80.81,80.95,80.79,80.87,17694.0,76.7818,76.9148,76.7628,76.8388,17694.0
2022-12-02 15:35:00,80.87,80.92,80.84,80.91,22634.0,76.8388,76.8863,76.8103,76.8768,22634.0
2022-12-02 15:40:00,80.91,80.93,80.87,80.9,27496.0,76.8768,76.8958,76.8388,76.8673,27496.0
2022-12-02 15:45:00,80.89,80.89,80.76,80.81,33371.0,76.8578,76.8578,76.7343,76.7818,33371.0
2022-12-02 15:50:00,80.81,80.87,80.76,80.81,45942.0,76.7818,76.8388,76.7343,76.7818,45942.0
2022-12-02 15:55:00,80.8,81.04,80.79,80.91,144627.0,76.7723,77.0003,76.7628,76.8768,144627.0
2022-12-05 09:30:00,80.06,80.39,79.46,79.91,46097.0,76.0692,76.3827,75.4991,75.9266,46097.0
2022-12-05 09:35:00,79.88,80.12,79.75,80.08,13510.0,75.8981,76.1262,75.7746,76.0882,13510.0
2022-12-05 09:40:00,80.02,80.09,79.94,80.05,16400.0,76.0312,76.0977,75.9551,76.0597,16400.0
2022-12-05 09:45:00,80.02,80.03,79.61,79.7,24643.0,76.0312,76.0407,75.6416,75.7271,24643.0
2022-12-05 09:50:00,79.66,79.66,79.35,79.6,15337.0,75.6891,75.6891,75.3946,75.6321,15337.0
2022-12-05 09:55:00,79.56,79.61,79.38,79.42,33500.0,75.5941,75.6416,75.4231,75.4611,33500.0
2022-12-05 10:00:00,79.38,79.63,79.18,79.63,29577.0,75.4231,75.6606,75.233,75.6606,29577.0
2022-12-05 10:05:00,79.64,79.93,79.61,79.91,11200.0,75.6701,75.9456,75.6416,75.9266,11200.0
2022-12-05 10:10:00,79.87,79.95,79.7,79.81,20764.0,75.8886,75.9646,75.7271,75.8316,20764.0
2022-12-05 10:15:00,79.81,79.88,79.68,79.87,23375.0,75.8316,75.8981,75.7081,75.8886,23375.0
2022-12-05 10:20:00,79.9,79.9,79.75,79.88,15392.0,75.9171,75.9171,75.7746,75.8981,15392.0
2022-12-05 10:25:00,79.85,80.02,79.84,79.94,22444.0,75.8696,76.0312,75.8601,75.9551,22444.0
2022-12-05 10:30:00,79.96,79.99,79.87,79.95,19998.0,75.9741,76.0026,75.8886,75.9646,19998.0
2022-12-05 10:35:00,79.94,80.18,79.92,80.18,12343.0,75.9551,76.1832,75.9361,76.1832,12343.0
2022-12-05 10:40:00,80.2,80.2,80.01,80.06,19587.0,76.2022,76.2022,76.0217,76.0692,19587.0
2022-12-05 10:45:00,80.08,80.18,79.96,80.11,15815.0,76.0882,76.1832,75.9741,76.1167,15815.0
2022-12-05 10:50:00,80.1,80.18,80.08,80.13,15879.0,76.1072,76.1832,76.0882,76.1357,15879.0
2022-12-05 10:55:00,80.13,80.22,80.07,80.09,28373.0,76.1357,76.2212,76.0787,76.0977,28373.0
2022-12-05 11:00:00,80.11,80.26,80.08,80.26,10216.0,76.1167,76.2592,76.0882,76.2592,10216.0
2022-12-05 11:05:00,80.31,80.31,80.1,80.14,14308.0,76.3067,76.3067,76.1072,76.1452,14308.0
2022-12-05 11:10:00,80.15,80.26,80.14,80.18,10908.0,76.1547,76.2592,76.1452,76.1832,10908.0
2022-12-05 11:15:00,80.19,80.24,80.09,80.17,18782.0,76.1927,76.2402,76.0977,76.1737,18782.0
2022-12-05 11:20:00,80.15,80.15,79.99,80.06,9036.0,76.1547,76.1547,76.0026,76.0692,9036.0
2022-12-05 11:25:00,80.06,80.12,80.03,80.03,8302.0,76.0692,76.1262,76.0407,76.0407,8302.0
2022-12-05 11:30:00,80.04,80.12,80.02,80.06,7993.0,76.0502,76.1262,76.0312,76.0692,7993.0
2022-12-05 11:35:00,80.06,80.17,80.05,80.15,7839.0,76.0692,76.1737,76.0597,76.1547,7839.0
2022-12-05 11:40:00,80.18,80.18,80.08,80.14,22176.0,76.1832,76.1832,76.0882,76.1452,22176.0
2022-12-05 11:45:00,80.13,80.18,80.09,80.12,12266.0,76.1357,76.1832,76.0977,76.1262,12266.0
2022-12-05 11:50:00,80.12,80.15,80.08,80.11,9355.0,76.1262,76.1547,76.0882,76.1167,9355.0
2022-12-05 11:55:00,80.1,80.1,79.95,79.95,9671.0,76.1072,76.1072,75.9646,75.9646,9671.0
2022-12-05 12:00:00,79.94,79.99,79.9,79.94,8994.0,75.9551,76.0026,75.9171,75.9551,8994.0
2022-12-05 12:05:00,79.98,80.11,79.97,80.05,16545.0,75.9931,76.1167,75.9836,76.0597,16545.0
2022-12-05 12:10:00,80.06,80.09,80.02,80.09,6697.0,76.0692,76.0977,76.0312,76.0977,6697.0
2022-12-05 12:15:00,80.11,80.23,80.07,80.22,9661.0,76.1167,76.2307,76.0787,76.2212,9661.0
2022-12-05 12:20:00,80.23,80.24,80.12,80.13,16299.0,76.2307,76.2402,76.1262,76.1357,16299.0
2022-12-05 12:25:00,80.15,80.2,80.13,80.17,6865.0,76.1547,76.2022,76.1357,76.1737,6865.0
2022-12-05 12:30:00,80.17,80.17,79.92,79.92,16127.0,76.1737,76.1737,75.9361,75.9361,16127.0
2022-12-05 12:35:00,79.84,79.97,79.84,79.95,6943.0,75.8601,75.9836,75.8601,75.9646,6943.0
2022-12-05 12:40:00,79.95,80.02,79.95,79.97,6677.0,75.9646,76.0312,75.9646,75.9836,6677.0
2022-12-05 12:45:00,79.97,80.04,79.95,80.04,8184.0,75.9836,76.0502,75.9646,76.0502,8184.0
2022-12-05 12:50:00,80.04,80.09,79.97,79.98,10371.0,76.0502,76.0977,75.9836,75.9931,10371.0
2022-12-05 12:55:00,79.98,80.05,79.96,80.01,9042.0,75.9931,76.0597,75.9741,76.0217,9042.0
2022-12-05 13:00:00,80.0,80.13,79.97,80.13,15569.0,76.0122,76.1357,75.9836,76.1357,15569.0
2022-12-05 13:05:00,80.16,80.24,80.14,80.2,12762.0,76.1642,76.2402,76.1452,76.2022,12762.0
2022-12-05 13:10:00,80.25,80.4,80.22,80.4,9017.0,76.2497,76.3922,76.2212,76.3922,9017.0
2022-12-05 13:15:00,80.39,80.39,80.17,80.23,10984.0,76.3827,76.3827,76.1737,76.2307,10984.0
2022-12-05 13:20:00,80.23,80.27,80.19,80.24,4762.0,76.2307,76.2687,76.1927,76.2402,4762.0
2022-12-05 13:25:00,80.23,80.24,80.17,80.22,10922.0,76.2307,76.2402,76.1737,76.2212,10922.0
2022-12-05 13:30:00,80.19,80.21,80.16,80.2,3787.0,76.1927,76.2117,76.1642,76.2022,3787.0
2022-12-05 13:35:00,80.2,80.2,79.97,80.06,13262.0,76.2022,76.2022,75.9836,76.0692,13262.0
2022-12-05 13:40:00,80.06,80.1,79.99,80.03,5526.0,76.0692,76.1072,76.0026,76.0407,5526.0
2022-12-05 13:45:00,80.02,80.04,79.95,79.96,5719.0,76.0312,76.0502,75.9646,75.9741,5719.0
2022-12-05 13:50:00,79.95,79.99,79.92,79.99,5600.0,75.9646,76.0026,75.9361,76.0026,5600.0
2022-12-05 13:55:00,79.98,79.99,79.86,79.91,10531.0,75.9931,76.0026,75.8791,75.9266,10531.0
2022-12-05 14:00:00,79.89,79.91,79.8,79.84,11523.0,75.9076,75.9266,75.8221,75.8601,11523.0
2022-12-05 14:05:00,79.82,79.94,79.82,79.93,8021.0,75.8411,75.9551,75.8411,75.9456,8021.0
2022-12-05 14:10:00,79.93,79.96,79.88,79.96,8223.0,75.9456,75.9741,75.8981,75.9741,8223.0
2022-12-05 14:15:00,79.95,79.98,79.89,79.9,13646.0,75.9646,75.9931,75.9076,75.9171,13646.0
2022-12-05 14:20:00,79.9,79.9,79.69,79.7,15623.0,75.9171,75.9171,75.7176,75.7271,15623.0
2022-12-05 14:25:00,79.7,79.79,79.65,79.78,16083.0,75.7271,75.8126,75.6796,75.8031,16083.0
2022-12-05 14:30:00,79.78,79.79,79.66,79.75,9098.0,75.8031,75.8126,75.6891,75.7746,9098.0
2022-12-05 14:35:00,79.75,79.76,79.71,79.73,14132.0,75.7746,75.7841,75.7366,75.7556,14132.0
2022-12-05 14:40:00,79.71,79.73,79.55,79.58,16375.0,75.7366,75.7556,75.5846,75.6131,16375.0
2022-12-05 14:45:00,79.59,79.64,79.57,79.58,9958.0,75.6226,75.6701,75.6036,75.6131,9958.0
2022-12-05 14:50:00,79.58,79.71,79.58,79.71,7670.0,75.6131,75.7366,75.6131,75.7366,7670.0
2022-12-05 14:55:00,79.71,79.74,79.68,79.71,9043.0,75.7366,75.7651,75.7081,75.7366,9043.0
2022-12-05 15:00:00,79.72,79.85,79.72,79.85,12460.0,75.7461,75.8696,75.7461,75.8696,12460.0
2022-12-05 15:05:00,79.85,79.92,79.83,79.85,13486.0,75.8696,75.9361,75.8506,75.8696,13486.0
2022-12-05 15:10:00,79.84,79.98,79.78,79.98,11416.0,75.8601,75.9931,75.8031,75.9931,11416.0
2022-12-05 15:15:00,79.96,79.97,79.89,79.94,9962.0,75.9741,75.9836,75.9076,75.9551,9962.0
2022-12-05 15:20:00,79.92,79.93,79.77,79.8,15247.0,75.9361,75.9456,75.7936,75.8221,15247.0
2022-12-05 15:25:00,79.81,79.82,79.61,79.63,34554.0,75.8316,75.8411,75.6416,75.6606,34554.0
2022-12-05 15:30:00,79.62,79.71,79.58,79.65,43876.0,75.6511,75.7366,75.6131,75.6796,43876.0
2022-12-05 15:35:00,79.66,79.73,79.47,79.5,45944.0,75.6891,75.7556,75.5086,75.5371,45944.0
2022-12-05 15:40:00,79.53,79.6,79.45,79.59,50341.0,75.5656,75.6321,75.4896,75.6226,50341.0
2022-12-05 15:45:00,79.6,79.65,79.54,79.54,48503.0,75.6321,75.6796,75.5751,75.5751,48503.0
2022-12-05 15:50:00,79.55,79.59,79.45,79.47,60093.0,75.5846,75.6226,75.4896,75.5086,60093.0
2022-12-05 15:55:00,79.47,79.57,79.43,79.48,87464.0,75.5086,75.6036,75.4706,75.5181,87464.0
2022-12-06 09:30:00,79.31,79.95,79.05,79.91,41243.0,75.3565,75.9646,75.1095,75.9266,41243.0
2022-12-06 09:35:00,79.8,79.89,79.53,79.58,9400.0,75.8221,75.9076,75.5656,75.6131,9400.0
2022-12-06 09:40:00,79.56,79.69,79.28,79.51,32464.0,75.5941,75.7176,75.328,75.5466,32464.0
2022-12-06 09:45:00,79.52,79.52,79.17,79.22,22007.0,75.5561,75.5561,75.2235,75.271,22007.0
2022-12-06 09:50:00,79.23,79.24,78.95,79.16,29843.0,75.2805,75.29,75.0145,75.214,29843.0
2022-12-06 09:55:00,79.17,79.37,79.13,79.2,38897.0,75.2235,75.4136,75.1855,75.252,38897.0
2022-12-06 10:00:00,79.2,79.42,79.19,79.35,20841.0,75.252,75.4611,75.2425,75.3946,20841.0
2022-12-06 10:05:00,79.37,79.58,79.21,79.58,26916.0,75.4136,75.6131,75.2615,75.6131,26916.0
2022-12-06 10:10:00,79.58,79.64,79.41,79.43,12324.0,75.6131,75.6701,75.4516,75.4706,12324.0
2022-12-06 10:15:00,79.43,79.43,79.22,79.3,13518.0,75.4706,75.4706,75.271,75.347,13518.0
2022-12-06 10:20:00,79.3,79.34,79.2,79.23,23066.0,75.347,75.3851,75.252,75.2805,23066.0
2022-12-06 10:25:00,79.24,79.37,79.2,79.23,15646.0,75.29,75.4136,75.252,75.2805,15646.0
2022-12-06 10:30:00,79.23,79.36,79.22,79.33,9901.0,75.2805,75.4041,75.271,75.3755,9901.0
2022-12-06 10:35:00,79.37,79.37,79.24,79.3,13497.0,75.4136,75.4136,75.29,75.347,13497.0
2022-12-06 10:40:00,79.34,79.44,79.28,79.43,15874.0,75.3851,75.4801,75.328,75.4706,15874.0
2022-12-06 10:45:00,79.47,79.61,79.45,79.52,8754.0,75.5086,75.6416,75.4896,75.5561,8754.0
2022-12-06 10:50:00,79.53,79.66,79.52,79.59,11334.0,75.5656,75.6891,75.5561,75.6226,11334.0
2022-12-06 10:55:00,79.57,79.57,79.33,79.34,14250.0,75.6036,75.6036,75.3755,75.3851,14250.0
2022-12-06 11:00:00,79.36,79.4,79.24,79.26,15060.0,75.4041,75.4421,75.29,75.309,15060.0
2022-12-06 11:05:00,79.24,79.36,79.21,79.21,10494.0,75.29,75.4041,75.2615,75.2615,10494.0
2022-12-06 11:10:00,79.23,79.27,79.03,79.06,10129.0,75.2805,75.3185,75.0905,75.119,10129.0
2022-12-06 11:15:00,79.06,79.07,78.92,79.02,9972.0,75.119,75.1285,74.986,75.081,9972.0
2022-12-06 11:20:00,79.01,79.1,79.01,79.09,7616.0,75.0715,75.157,75.0715,75.1475,7616.0
2022-12-06 11:25:00,79.07,79.12,79.01,79.09,14328.0,75.1285,75.176,75.0715,75.1475,14328.0
2022-12-06 11:30:00,79.11,79.29,79.09,79.23,7554.0,75.1665,75.3375,75.1475,75.2805,7554.0
2022-12-06 11:35:00,79.26,79.3,79.18,79.22,10014.0,75.309,75.347,75.233,75.271,10014.0
2022-12-06 11:40:00,79.2,79.22,79.09,79.16,6832.0,75.252,75.271,75.1475,75.214,6832.0
2022-12-06 11:45:00,79.16,79.17,78.99,79.0,12369.0,75.214,75.2235,75.0525,75.062,12369.0
2022-12-06 11:50:00,79.01,79.04,78.98,78.99,7925.0,75.0715,75.1,75.043,75.0525,7925.0
2022-12-06 11:55:00,78.98,79.08,78.96,79.05,8127.0,75.043,75.138,75.024,75.1095,8127.0
2022-12-06 12:00:00,79.06,79.23,79.06,79.19,7661.0,75.119,75.2805,75.119,75.2425,7661.0
2022-12-06 12:05:00,79.2,79.25,79.11,79.13,14077.0,75.252,75.2995,75.1665,75.1855,14077.0
2022-12-06 12:10:00,79.14,79.15,78.88,78.89,17056.0,75.195,75.2045,74.948,74.9575,17056.0
2022-12-06 12:15:00,78.9,78.92,78.78,78.9,9389.0,74.967,74.986,74.853,74.967,9389.0
2022-12-06 12:20:00,78.91,78.95,78.87,78.88,10573.0,74.9765,75.0145,74.9385,74.948,10573.0
2022-12-06 12:25:00,78.86,78.9,78.8,78.9,7891.0,74.929,74.967,74.872,74.967,7891.0
2022-12-06 12:30:00,78.89,78.9,78.84,78.85,8424.0,74.9575,74.967,74.91,74.9195,8424.0
2022-12-06 12:35:00,78.86,78.89,78.84,78.85,11955.0,74.929,74.9575,74.91,74.9195,11955.0
2022-12-06 12:40:00,78.85,78.9,78.85,78.9,7898.0,74.9195,74.967,74.9195,74.967,7898.0
2022-12-06 12:45:00,78.9,78.95,78.87,78.93,11503.0,74.967,75.0145,74.9385,74.9955,11503.0
2022-12-06 12:50:00,78.92,79.03,78.91,79.03,8172.0,74.986,75.0905,74.9765,75.0905,8172.0
2022-12-06 12:55:00,79.03,79.04,78.92,78.98,8364.0,75.0905,75.1,74.986,75.043,8364.0
2022-12-06 13:00:00,78.98,78.98,78.86,78.87,9077.0,75.043,75.043,74.929,74.9385,9077.0
2022-12-06 13:05:00,78.88,78.88,78.71,78.71,7573.0,74.948,74.948,74.7865,74.7865,7573.0
2022-12-06 13:10:00,78.7,78.75,78.67,78.73,7100.0,74.777,74.8245,74.7484,74.8055,7100.0
2022-12-06 13:15:00,78.73,78.77,78.7,78.7,6755.0,74.8055,74.8435,74.777,74.777,6755.0
2022-12-06 13:20:00,78.7,78.85,78.7,78.83,6708.0,74.777,74.9195,74.777,74.9005,6708.0
2022-12-06 13:25:00,78.82,78.84,78.61,78.63,11098.0,74.891,74.91,74.6914,74.7104,11098.0
2022-12-06 13:30:00,78.64,78.73,78.62,78.73,10430.0,74.7199,74.8055,74.7009,74.8055,10430.0
2022-12-06 13:35:00,78.75,78.8,78.71,78.76,8807.0,74.8245,74.872,74.7865,74.834,8807.0
2022-12-06 13:40:00,78.79,78.81,78.75,78.81,8715.0,74.8625,74.8815,74.8245,74.8815,8715.0
2022-12-06 13:45:00,78.83,78.84,78.79,78.8,8697.0,74.9005,74.91,74.8625,74.872,8697.0
2022-12-06 13:50:00,78.78,78.78,78.65,78.65,11683.0,74.853,74.853,74.7294,74.7294,11683.0
2022-12-06 13:55:00,78.66,78.68,78.63,78.66,11275.0,74.7389,74.758,74.7104,74.7389,11275.0
2022-12-06 14:00:00,78.66,78.8,78.66,78.78,20604.0,74.7389,74.872,74.7389,74.853,20604.0
2022-12-06 14:05:00,78.79,78.84,78.77,78.79,10217.0,74.8625,74.91,74.8435,74.8625,10217.0
2022-12-06 14:10:00,78.79,78.85,78.76,78.82,10880.0,74.8625,74.9195,74.834,74.891,10880.0
2022-12-06 14:15:00,78.82,78.94,78.79,78.9,11287.0,74.891,75.005,74.8625,74.967,11287.0
2022-12-06 14:20:00,78.9,78.95,78.82,78.95,11485.0,74.967,75.0145,74.891,75.0145,11485.0
2022-12-06 14:25:00,78.94,79.0,78.9,78.95,15194.0,75.005,75.062,74.967,75.0145,15194.0
2022-12-06 14:30:00,78.97,79.03,78.91,78.92,13352.0,75.0335,75.0905,74.9765,74.986,13352.0
2022-12-06 14:35:00,78.92,78.94,78.8,78.8,15958.0,74.986,75.005,74.872,74.872,15958.0
2022-12-06 14:40:00,78.8,79.0,78.8,79.0,17571.0,74.872,75.062,74.872,75.062,17571.0
2022-12-06 14:45:00,78.98,79.0,78.87,78.96,14850.0,75.043,75.062,74.9385,75.024,14850.0
2022-12-06 14:50:00,78.95,78.98,78.88,78.95,15471.0,75.0145,75.043,74.948,75.0145,15471.0
2022-12-06 14:55:00,78.95,78.98,78.93,78.98,10973.0,75.0145,75.043,74.9955,75.043,10973.0
2022-12-06 15:00:00,78.99,79.13,78.99,79.12,21081.0,75.0525,75.1855,75.0525,75.176,21081.0
2022-12-06 15:05:00,79.12,79.18,79.12,79.17,14209.0,75.176,75.233,75.176,75.2235,14209.0
2022-12-06 15:10:00,79.19,79.19,79.05,79.06,13875.0,75.2425,75.2425,75.1095,75.119,13875.0
2022-12-06 15:15:00,79.06,79.13,78.98,78.99,15214.0,75.119,75.1855,75.043,75.0525,15214.0
2022-12-06 15:20:00,79.0,79.03,78.86,79.03,11533.0,75.062,75.0905,74.929,75.0905,11533.0
2022-12-06 15:25:00,79.03,79.06,78.97,79.01,17250.0,75.0905,75.119,75.0335,75.0715,17250.0
2022-12-06 15:30:00,79.02,79.21,79.02,79.19,24574.0,75.081,75.2615,75.081,75.2425,24574.0
2022-12-06 15:35:00,79.2,79.24,79.17,79.23,16038.0,75.252,75.29,75.2235,75.2805,16038.0
2022-12-06 15:40:00,79.23,79.32,79.13,79.28,29665.0,75.2805,75.366,75.1855,75.328,29665.0
2022-12-06 15:45:00,79.27,79.37,79.26,79.34,29532.0,75.3185,75.4136,75.309,75.3851,29532.0
2022-12-06 15:50:00,79.33,79.39,79.27,79.29,41992.0,75.3755,75.4326,75.3185,75.3375,41992.0
2022-12-06 15:55:00,79.29,79.46,79.22,79.38,122449.0,75.3375,75.4991,75.271,75.4231,122449.0
2022-12-07 09:30:00,79.65,80.09,79.57,79.91,57555.0,75.6796,76.0977,75.6036,75.9266,57555.0
2022-12-07 09:35:00,79.93,79.94,79.47,79.49,18386.0,75.9456,75.9551,75.5086,75.5276,18386.0
2022-12-07 09:40:00,79.47,79.62,79.43,79.59,14634.0,75.5086,75.6511,75.4706,75.6226,14634.0
2022-12-07 09:45:00,79.6,79.72,79.46,79.47,24774.0,75.6321,75.7461,75.4991,75.5086,24774.0
2022-12-07 09:50:00,79.44,79.44,79.3,79.39,9702.0,75.4801,75.4801,75.347,75.4326,9702.0
2022-12-07 09:55:00,79.4,79.72,79.4,79.72,10911.0,75.4421,75.7461,75.4421,75.7461,10911.0
2022-12-07 10:00:00,79.71,79.93,79.66,79.91,17845.0,75.7366,75.9456,75.6891,75.9266,17845.0
2022-12-07 10:05:00,79.87,79.88,79.68,79.68,15142.0,75.8886,75.8981,75.7081,75.7081,15142.0
2022-12-07 10:10:00,79.68,79.69,79.44,79.54,13307.0,75.7081,75.7176,75.4801,75.5751,13307.0
2022-12-07 10:15:00,79.54,79.7,79.52,79.66,6791.0,75.5751,75.7271,75.5561,75.6891,6791.0
2022-12-07 10:20:00,79.7,79.94,79.69,79.9,9162.0,75.7271,75.9551,75.7176,75.9171,9162.0
2022-12-07 10:25:00,79.91,80.08,79.88,80.06,10467.0,75.9266,76.0882,75.8981,76.0692,10467.0
2022-12-07 10:30:00,80.08,80.15,79.99,80.07,12379.0,76.0882,76.1547,76.0026,76.0787,12379.0
2022-12-07 10:35:00,80.08,80.08,79.91,80.03,12010.0,76.0882,76.0882,75.9266,76.0407,12010.0
2022-12-07 10:40:00,80.01,80.01,79.88,79.93,15630.0,76.0217,76.0217,75.8981,75.9456,15630.0
2022-12-07 10:45:00,79.95,80.07,79.91,79.95,12804.0,75.9646,76.0787,75.9266,75.9646,12804.0
2022-12-07 10:50:00,79.96,80.0,79.92,79.95,11466.0,75.9741,76.0122,75.9361,75.9646,11466.0
2022-12-07 10:55:00,79.97,80.11,79.97,80.03,11251.0,75.9836,76.1167,75.9836,76.0407,11251.0
2022-12-07 11:00:00,80.04,80.1,79.99,80.07,10045.0,76.0502,76.1072,76.0026,76.0787,10045.0
2022-12-07 11:05:00,80.09,80.09,79.97,79.97,9222.0,76.0977,76.0977,75.9836,75.9836,9222.0
2022-12-07 11:10:00,79.99,80.04,79.86,79.86,13849.0,76.0026,76.0502,75.8791,75.8791,13849.0
2022-12-07 11:15:00,79.86,79.99,79.86,79.93,8812.0,75.8791,76.0026,75.8791,75.9456,8812.0
2022-12-07 11:20:00,79.93,79.93,79.8,79.88,10589.0,75.9456,75.9456,75.8221,75.8981,10589.0
2022-12-07 11:25:00,79.88,79.92,79.84,79.92,7254.0,75.8981,75.9361,75.8601,75.9361,7254.0
2022-12-07 11:30:00,79.91,79.92,79.83,79.83,8091.0,75.9266,75.9361,75.8506,75.8506,8091.0
2022-12-07 11:35:00,79.84,80.05,79.84,80.01,8236.0,75.8601,76.0597,75.8601,76.0217,8236.0
2022-12-07 11:40:00,80.01,80.12,80.01,80.12,9571.0,76.0217,76.1262,76.0217,76.1262,9571.0
2022-12-07 11:45:00,80.12,80.2,80.08,80.11,7738.0,76.1262,76.2022,76.0882,76.1167,7738.0
2022-12-07 11:50:00,80.09,80.11,79.89,79.89,11151.0,76.0977,76.1167,75.9076,75.9076,11151.0
2022-12-07 11:55:00,79.91,80.04,79.88,80.04,8553.0,75.9266,76.0502,75.8981,76.0502,8553.0
2022-12-07 12:00:00,80.05,80.2,80.03,80.18,11848.0,76.0597,76.2022,76.0407,76.1832,11848.0
2022-12-07 12:05:00,80.17,80.34,80.17,80.33,17733.0,76.1737,76.3352,76.1737,76.3257,17733.0
2022-12-07 12:10:00,80.33,80.33,80.15,80.21,10535.0,76.3257,76.3257,76.1547,76.2117,10535.0
2022-12-07 12:15:00,80.2,80.25,80.18,80.23,7635.0,76.2022,76.2497,76.1832,76.2307,7635.0
2022-12-07 12:20:00,80.2,80.22,80.11,80.11,7785.0,76.2022,76.2212,76.1167,76.1167,7785.0
2022-12-07 12:25:00,80.1,80.13,80.04,80.09,13006.0,76.1072,76.1357,76.0502,76.0977,13006.0
2022-12-07 12:30:00,80.09,80.2,80.06,80.06,20982.0,76.0977,76.2022,76.0692,76.0692,20982.0
2022-12-07 12:35:00,80.1,80.19,80.09,80.19,11279.0,76.1072,76.1927,76.0977,76.1927,11279.0
2022-12-07 12:40:00,80.2,80.26,80.2,80.23,13375.0,76.2022,76.2592,76.2022,76.2307,13375.0
2022-12-07 12:45:00,80.22,80.25,80.16,80.21,10982.0,76.2212,76.2497,76.1642,76.2117,10982.0
2022-12-07 12:50:00,80.21,80.32,80.21,80.29,10920.0,76.2117,76.3162,76.2117,76.2877,10920.0
2022-12-07 12:55:00,80.29,80.31,80.19,80.2,6618.0,76.2877,76.3067,76.1927,76.2022,6618.0
2022-12-07 13:00:00,80.2,80.21,80.11,80.11,9215.0,76.2022,76.2117,76.1167,76.1167,9215.0
2022-12-07 13:05:00,80.1,80.1,80.03,80.04,10214.0,76.1072,76.1072,76.0407,76.0502,10214.0
2022-12-07 13:10:00,80.05,80.1,80.02,80.09,7531.0,76.0597,76.1072,76.0312,76.0977,7531.0
2022-12-07 13:15:00,80.07,80.12,80.03,80.11,6995.0,76.0787,76.1262,76.0407,76.1167,6995.0
2022-12-07 13:20:00,80.09,80.14,80.01,80.08,9767.0,76.0977,76.1452,76.0217,76.0882,9767.0
2022-12-07 13:25:00,80.07,80.07,80.0,80.02,7074.0,76.0787,76.0787,76.0122,76.0312,7074.0
2022-12-07 13:30:00,80.02,80.04,79.95,79.98,10237.0,76.0312,76.0502,75.9646,75.9931,10237.0
2022-12-07 13:35:00,79.98,80.1,79.95,80.1,11758.0,75.9931,76.1072,75.9646,76.1072,11758.0
2022-12-07 13:40:00,80.12,80.18,80.11,80.13,11094.0,76.1262,76.1832,76.1167,76.1357,11094.0
2022-12-07 13:45:00,80.13,80.2,80.11,80.16,12797.0,76.1357,76.2022,76.1167,76.1642,12797.0
2022-12-07 13:50:00,80.16,80.16,80.08,80.1,25925.0,76.1642,76.1642,76.0882,76.1072,25925.0
2022-12-07 13:55:00,80.12,80.21,80.07,80.19,13163.0,76.1262,76.2117,76.0787,76.1927,13163.0
2022-12-07 14:00:00,80.21,80.22,80.07,80.09,15200.0,76.2117,76.2212,76.0787,76.0977,15200.0
2022-12-07 14:05:00,80.08,80.11,79.98,79.99,6759.0,76.0882,76.1167,75.9931,76.0026,6759.0
2022-12-07 14:10:00,80.0,80.0,79.9,79.98,11327.0,76.0122,76.0122,75.9171,75.9931,11327.0
2022-12-07 14:15:00,79.97,79.97,79.88,79.92,11050.0,75.9836,75.9836,75.8981,75.9361,11050.0
2022-12-07 14:20:00,79.92,79.93,79.87,79.91,9768.0,75.9361,75.9456,75.8886,75.9266,9768.0
2022-12-07 14:25:00,79.91,80.09,79.91,80.09,9178.0,75.9266,76.0977,75.9266,76.0977,9178.0
2022-12-07 14:30:00,80.09,80.18,80.06,80.09,22246.0,76.0977,76.1832,76.0692,76.0977,22246.0
2022-12-07 14:35:00,80.09,80.16,80.08,80.16,10239.0,76.0977,76.1642,76.0882,76.1642,10239.0
2022-12-07 14:40:00,80.18,80.21,80.13,80.2,12527.0,76.1832,76.2117,76.1357,76.2022,12527.0
2022-12-07 14:45:00,80.2,80.27,80.19,80.2,7820.0,76.2022,76.2687,76.1927,76.2022,7820.0
2022-12-07 14:50:00,80.2,80.24,80.19,80.22,9592.0,76.2022,76.2402,76.1927,76.2212,9592.0
2022-12-07 14:55:00,80.22,80.25,80.19,80.22,12084.0,76.2212,76.2497,76.1927,76.2212,12084.0
2022-12-07 15:00:00,80.23,80.32,80.23,80.31,9269.0,76.2307,76.3162,76.2307,76.3067,9269.0
2022-12-07 15:05:00,80.3,80.32,80.15,80.15,13653.0,76.2972,76.3162,76.1547,76.1547,13653.0
2022-12-07 15:10:00,80.15,80.16,80.07,80.07,12626.0,76.1547,76.1642,76.0787,76.0787,12626.0
2022-12-07 15:15:00,80.06,80.07,80.01,80.01,17107.0,76.0692,76.0787,76.0217,76.0217,17107.0
2022-12-07 15:20:00,80.02,80.02,79.91,79.97,34197.0,76.0312,76.0312,75.9266,75.9836,34197.0
2022-12-07 15:25:00,79.98,80.16,79.97,80.16,25586.0,75.9931,76.1642,75.9836,76.1642,25586.0
2022-12-07 15:30:00,80.16,80.22,80.12,80.16,59477.0,76.1642,76.2212,76.1262,76.1642,59477.0
2022-12-07 15:35:00,80.16,80.31,80.16,80.3,42740.0,76.1642,76.3067,76.1642,76.2972,42740.0
2022-12-07 15:40:00,80.29,80.34,80.25,80.27,45641.0,76.2877,76.3352,76.2497,76.2687,45641.0
2022-12-07 15:45:00,80.28,80.39,80.1,80.34,57857.0,76.2782,76.3827,76.1072,76.3352,57857.0
2022-12-07 15:50:00,80.35,80.36,80.07,80.17,101735.0,76.3447,76.3542,76.0787,76.1737,101735.0
2022-12-07 15:55:00,80.18,80.33,80.08,80.16,206746.0,76.1832,76.3257,76.0882,76.1642,206746.0
2022-12-08 09:30:00,80.15,80.3,79.99,80.22,34275.0,76.1547,76.2972,76.0026,76.2212,34275.0
2022-12-08 09:35:00,80.23,80.56,80.13,80.48,20269.0,76.2307,76.5442,76.1357,76.4682,20269.0
2022-12-08 09:40:00,80.47,80.55,80.23,80.42,23596.0,76.4587,76.5347,76.2307,76.4112,23596.0
2022-12-08 09:45:00,80.44,80.79,80.38,80.68,33353.0,76.4302,76.7628,76.3732,76.6583,33353.0
2022-12-08 09:50:00,80.67,80.71,80.33,80.39,31962.0,76.6488,76.6868,76.3257,76.3827,31962.0
2022-12-08 09:55:00,80.42,80.51,80.2,80.46,17978.0,76.4112,76.4967,76.2022,76.4492,17978.0
2022-12-08 10:00:00,80.5,80.58,80.39,80.58,13491.0,76.4872,76.5632,76.3827,76.5632,13491.0
2022-12-08 10:05:00,80.52,80.61,80.44,80.52,11316.0,76.5062,76.5917,76.4302,76.5062,11316.0
2022-12-08 10:10:00,80.54,80.61,80.48,80.58,18486.0,76.5252,76.5917,76.4682,76.5632,18486.0
2022-12-08 10:15:00,80.6,80.85,80.6,80.8,17872.0,76.5822,76.8198,76.5822,76.7723,17872.0
2022-12-08 10:20:00,80.8,81.12,80.8,81.02,22874.0,76.7723,77.0763,76.7723,76.9813,22874.0
2022-12-08 10:25:00,81.03,81.13,80.95,81.03,19200.0,76.9908,77.0858,76.9148,76.9908,19200.0
2022-12-08 10:30:00,81.05,81.15,80.96,80.97,18029.0,77.0098,77.1048,76.9243,76.9338,18029.0
2022-12-08 10:35:00,80.98,81.05,80.79,80.82,67158.0,76.9433,77.0098,76.7628,76.7913,67158.0
2022-12-08 10:40:00,80.82,81.07,80.82,81.05,16437.0,76.7913,77.0288,76.7913,77.0098,16437.0
2022-12-08 10:45:00,81.05,81.23,80.99,81.22,23725.0,77.0098,77.1808,76.9528,77.1713,23725.0
2022-12-08 10:50:00,81.24,81.27,81.12,81.17,16677.0,77.1903,77.2188,77.0763,77.1238,16677.0
2022-12-08 10:55:00,81.15,81.18,81.01,81.03,10296.0,77.1048,77.1333,76.9718,76.9908,10296.0
2022-12-08 11:00:00,81.05,81.05,80.86,80.9,9695.0,77.0098,77.0098,76.8293,76.8673,9695.0
2022-12-08 11:05:00,80.9,80.9,80.84,80.86,9734.0,76.8673,76.8673,76.8103,76.8293,9734.0
2022-12-08 11:10:00,80.85,80.85,80.7,80.71,12228.0,76.8198,76.8198,76.6773,76.6868,12228.0
2022-12-08 11:15:00,80.7,80.74,80.67,80.7,16782.0,76.6773,76.7153,76.6488,76.6773,16782.0
2022-12-08 11:20:00,80.7,80.7,80.56,80.62,14199.0,76.6773,76.6773,76.5442,76.6012,14199.0
2022-12-08 11:25:00,80.62,80.68,80.57,80.58,14942.0,76.6012,76.6583,76.5537,76.5632,14942.0
2022-12-08 11:30:00,80.59,80.79,80.48,80.79,15482.0,76.5727,76.7628,76.4682,76.7628,15482.0
2022-12-08 11:35:00,80.76,80.78,80.67,80.7,13175.0,76.7343,76.7533,76.6488,76.6773,13175.0
2022-12-08 11:40:00,80.72,80.87,80.71,80.8,8818.0,76.6963,76.8388,76.6868,76.7723,8818.0
2022-12-08 11:45:00,80.79,81.0,80.78,80.99,15030.0,76.7628,76.9623,76.7533,76.9528,15030.0
2022-12-08 11:50:00,80.98,81.01,80.91,80.99,12616.0,76.9433,76.9718,76.8768,76.9528,12616.0
2022-12-08 11:55:00,80.99,81.08,80.99,81.04,10779.0,76.9528,77.0383,76.9528,77.0003,10779.0
2022-12-08 12:00:00,81.02,81.07,80.98,80.98,11284.0,76.9813,77.0288,76.9433,76.9433,11284.0
2022-12-08 12:05:00,81.0,81.02,80.93,80.95,10926.0,76.9623,76.9813,76.8958,76.9148,10926.0
2022-12-08 12:10:00,80.94,81.0,80.94,80.98,8268.0,76.9053,76.9623,76.9053,76.9433,8268.0
2022-12-08 12:15:00,80.98,81.01,80.97,81.01,6910.0,76.9433,76.9718,76.9338,76.9718,6910.0
2022-12-08 12:20:00,81.01,81.05,80.95,81.04,8155.0,76.9718,77.0098,76.9148,77.0003,8155.0
2022-12-08 12:25:00,81.05,81.07,80.94,81.05,11996.0,77.0098,77.0288,76.9053,77.0098,11996.0
2022-12-08 12:30:00,81.05,81.09,80.97,81.0,9154.0,77.0098,77.0478,76.9338,76.9623,9154.0
2022-12-08 12:35:00,81.01,81.03,80.92,80.92,16290.0,76.9718,76.9908,76.8863,76.8863,16290.0
2022-12-08 12:40:00,80.93,81.0,80.78,80.81,39231.0,76.8958,76.9623,76.7533,76.7818,39231.0
2022-12-08 12:45:00,80.81,80.83,80.72,80.83,11072.0,76.7818,76.8008,76.6963,76.8008,11072.0
2022-12-08 12:50:00,80.85,81.09,80.83,81.05,20453.0,76.8198,77.0478,76.8008,77.0098,20453.0
2022-12-08 12:55:00,81.05,81.05,80.97,80.99,11974.0,77.0098,77.0098,76.9338,76.9528,11974.0
2022-12-08 13:00:00,81.0,81.03,80.97,81.01,10085.0,76.9623,76.9908,76.9338,76.9718,10085.0
2022-12-08 13:05:00,81.02,81.07,81.0,81.06,5638.0,76.9813,77.0288,76.9623,77.0193,5638.0
2022-12-08 13:10:00,81.08,81.11,81.04,81.04,6806.0,77.0383,77.0668,77.0003,77.0003,6806.0
2022-12-08 13:15:00,81.05,81.09,80.96,81.03,9356.0,77.0098,77.0478,76.9243,76.9908,9356.0
2022-12-08 13:20:00,81.04,81.05,80.98,80.98,9153.0,77.0003,77.0098,76.9433,76.9433,9153.0
2022-12-08 13:25:00,80.98,81.02,80.97,81.0,7238.0,76.9433,76.9813,76.9338,76.9623,7238.0
2022-12-08 13:30:00,80.99,81.04,80.99,81.02,8215.0,76.9528,77.0003,76.9528,76.9813,8215.0
2022-12-08 13:35:00,81.04,81.04,80.82,80.84,7365.0,77.0003,77.0003,76.7913,76.8103,7365.0
2022-12-08 13:40:00,80.84,80.87,80.7,80.76,16457.0,76.8103,76.8388,76.6773,76.7343,16457.0
2022-12-08 13:45:00,80.76,80.83,80.75,80.82,9289.0,76.7343,76.8008,76.7248,76.7913,9289.0
2022-12-08 13:50:00,80.83,80.83,80.78,80.79,7584.0,76.8008,76.8008,76.7533,76.7628,7584.0
2022-12-08 13:55:00,80.79,80.84,80.76,80.82,9711.0,76.7628,76.8103,76.7343,76.7913,9711.0
2022-12-08 14:00:00,80.82,80.83,80.58,80.58,10451.0,76.7913,76.8008,76.5632,76.5632,10451.0
2022-12-08 14:05:00,80.56,80.58,80.47,80.57,10500.0,76.5442,76.5632,76.4587,76.5537,10500.0
2022-12-08 14:10:00,80.57,80.63,80.5,80.63,6876.0,76.5537,76.6107,76.4872,76.6107,6876.0
2022-12-08 14:15:00,80.64,80.67,80.57,80.62,6822.0,76.6202,76.6488,76.5537,76.6012,6822.0
2022-12-08 14:20:00,80.61,80.62,80.51,80.62,11472.0,76.5917,76.6012,76.4967,76.6012,11472.0
2022-12-08 14:25:00,80.63,80.65,80.53,80.54,8012.0,76.6107,76.6297,76.5157,76.5252,8012.0
2022-12-08 14:30:00,80.55,80.65,80.46,80.58,14285.0,76.5347,76.6297,76.4492,76.5632,14285.0
2022-12-08 14:35:00,80.57,80.68,80.55,80.66,5821.0,76.5537,76.6583,76.5347,76.6393,5821.0
2022-12-08 14:40:00,80.67,80.74,80.63,80.64,8618.0,76.6488,76.7153,76.6107,76.6202,8618.0
2022-12-08 14:45:00,80.63,80.71,80.63,80.68,8150.0,76.6107,76.6868,76.6107,76.6583,8150.0
2022-12-08 14:50:00,80.68,80.75,80.62,80.73,9759.0,76.6583,76.7248,76.6012,76.7058,9759.0
2022-12-08 14:55:00,80.73,80.81,80.73,80.8,8923.0,76.7058,76.7818,76.7058,76.7723,8923.0
2022-12-08 15:00:00,80.8,80.83,80.74,80.75,10487.0,76.7723,76.8008,76.7153,76.7248,10487.0
2022-12-08 15:05:00,80.75,80.75,80.6,80.7,15541.0,76.7248,76.7248,76.5822,76.6773,15541.0
2022-12-08 15:10:00,80.69,80.74,80.58,80.73,10192.0,76.6678,76.7153,76.5632,76.7058,10192.0
2022-12-08 15:15:00,80.7,80.74,80.65,80.66,14229.0,76.6773,76.7153,76.6297,76.6393,14229.0
2022-12-08 15:20:00,80.66,80.7,80.59,80.69,14350.0,76.6393,76.6773,76.5727,76.6678,14350.0
2022-12-08 15:25:00,80.7,80.78,80.7,80.74,15547.0,76.6773,76.7533,76.6773,76.7153,15547.0
2022-12-08 15:30:00,80.74,80.79,80.71,80.73,18833.0,76.7153,76.7628,76.6868,76.7058,18833.0
2022-12-08 15:35:00,80.73,80.74,80.69,80.7,18482.0,76.7058,76.7153,76.6678,76.6773,18482.0
2022-12-08 15:40:00,80.7,80.75,80.68,80.73,16209.0,76.6773,76.7248,76.6583,76.7058,16209.0
2022-12-08 15:45:00,80.73,80.73,80.59,80.61,40397.0,76.7058,76.7058,76.5727,76.5917,40397.0
2022-12-08 15:50:00,80.59,80.63,80.48,80.58,37006.0,76.5727,76.6107,76.4682,76.5632,37006.0
2022-12-08 15:55:00,80.59,80.8,80.59,80.78,113923.0,76.5727,76.7723,76.5727,76.7533,113923.0
2022-12-09 09:30:00,80.48,80.78,80.28,80.65,40957.0,76.4682,76.7533,76.2782,76.6297,40957.0
2022-12-09 09:35:00,80.66,80.7,80.46,80.58,16739.0,76.6393,76.6773,76.4492,76.5632,16739.0
2022-12-09 09:40:00,80.55,80.55,79.45,79.92,43011.0,76.5347,76.5347,75.4896,75.9361,43011.0
2022-12-09 09:45:00,80.12,80.15,79.7,79.81,20492.0,76.1262,76.1547,75.7271,75.8316,20492.0
2022-12-09 09:50:00,79.81,79.85,79.57,79.83,23668.0,75.8316,75.8696,75.6036,75.8506,23668.0
2022-12-09 09:55:00,79.83,79.92,79.68,79.92,13630.0,75.8506,75.9361,75.7081,75.9361,13630.0
2022-12-09 10:00:00,79.93,80.1,79.67,79.67,20341.0,75.9456,76.1072,75.6986,75.6986,20341.0
2022-12-09 10:05:00,79.68,79.78,79.65,79.66,10278.0,75.7081,75.8031,75.6796,75.6891,10278.0
2022-12-09 10:10:00,79.71,79.79,79.3,79.43,21720.0,75.7366,75.8126,75.347,75.4706,21720.0
2022-12-09 10:15:00,79.44,79.53,79.39,79.45,11341.0,75.4801,75.5656,75.4326,75.4896,11341.0
2022-12-09 10:20:00,79.44,79.49,79.32,79.4,18685.0,75.4801,75.5276,75.366,75.4421,18685.0
2022-12-09 10:25:00,79.4,79.54,79.35,79.48,14935.0,75.4421,75.5751,75.3946,75.5181,14935.0
2022-12-09 10:30:00,79.47,79.48,79.36,79.42,16162.0,75.5086,75.5181,75.4041,75.4611,16162.0
2022-12-09 10:35:00,79.42,79.45,79.19,79.2,18084.0,75.4611,75.4896,75.2425,75.252,18084.0
2022-12-09 10:40:00,79.19,79.26,79.08,79.11,15482.0,75.2425,75.309,75.138,75.1665,15482.0
2022-12-09 10:45:00,79.1,79.15,79.01,79.03,15280.0,75.157,75.2045,75.0715,75.0905,15280.0
2022-12-09 10:50:00,79.02,79.04,78.93,78.95,14148.0,75.081,75.1,74.9955,75.0145,14148.0
2022-12-09 10:55:00,78.95,78.97,78.86,78.94,11193.0,75.0145,75.0335,74.929,75.005,11193.0
2022-12-09 11:00:00,78.94,78.97,78.83,78.85,28049.0,75.005,75.0335,74.9005,74.9195,28049.0
2022-12-09 11:05:00,78.86,78.95,78.71,78.77,17974.0,74.929,75.0145,74.7865,74.8435,17974.0
2022-12-09 11:10:00,78.8,78.85,78.72,78.74,12128.0,74.872,74.9195,74.796,74.815,12128.0
2022-12-09 11:15:00,78.74,78.8,78.71,78.73,13511.0,74.815,74.872,74.7865,74.8055,13511.0
2022-12-09 11:20:00,78.74,78.8,78.68,78.78,12868.0,74.815,74.872,74.758,74.853,12868.0
2022-12-09 11:25:00,78.77,78.81,78.71,78.71,10532.0,74.8435,74.8815,74.7865,74.7865,10532.0
2022-12-09 11:30:00,78.71,78.75,78.47,78.47,18100.0,74.7865,74.8245,74.5584,74.5584,18100.0
2022-12-09 11:35:00,78.47,78.51,78.38,78.48,25644.0,74.5584,74.5964,74.4729,74.5679,25644.0
2022-12-09 11:40:00,78.46,78.5,78.35,78.48,15432.0,74.5489,74.5869,74.4444,74.5679,15432.0
2022-12-09 11:45:00,78.49,78.51,78.37,78.43,21603.0,74.5774,74.5964,74.4634,74.5204,21603.0
2022-12-09 11:50:00,78.44,78.52,78.39,78.39,17290.0,74.5299,74.6059,74.4824,74.4824,17290.0
2022-12-09 11:55:00,78.39,78.43,78.28,78.31,15544.0,74.4824,74.5204,74.3779,74.4064,15544.0
2022-12-09 12:00:00,78.3,78.56,78.3,78.48,20194.0,74.3969,74.6439,74.3969,74.5679,20194.0
2022-12-09 12:05:00,78.46,78.51,78.42,78.45,13380.0,74.5489,74.5964,74.5109,74.5394,13380.0
2022-12-09 12:10:00,78.49,78.53,78.46,78.48,7060.0,74.5774,74.6154,74.5489,74.5679,7060.0
2022-12-09 12:15:00,78.48,78.65,78.44,78.64,49514.0,74.5679,74.7294,74.5299,74.7199,49514.0
2022-12-09 12:20:00,78.64,78.64,78.47,78.49,19521.0,74.7199,74.7199,74.5584,74.5774,19521.0
2022-12-09 12:25:00,78.55,78.68,78.54,78.67,13422.0,74.6344,74.758,74.6249,74.7484,13422.0
2022-12-09 12:30:00,78.66,78.82,78.65,78.73,13643.0,74.7389,74.891,74.7294,74.8055,13643.0
2022-12-09 12:35:00,78.73,78.79,78.7,78.72,12127.0,74.8055,74.8625,74.777,74.796,12127.0
2022-12-09 12:40:00,78.72,78.77,78.6,78.6,14577.0,74.796,74.8435,74.6819,74.6819,14577.0
2022-12-09 12:45:00,78.61,78.68,78.56,78.59,7086.0,74.6914,74.758,74.6439,74.6724,7086.0
2022-12-09 12:50:00,78.59,78.59,78.5,78.55,7940.0,74.6724,74.6724,74.5869,74.6344,7940.0
2022-12-09 12:55:00,78.56,78.62,78.55,78.62,5964.0,74.6439,74.7009,74.6344,74.7009,5964.0
2022-12-09 13:00:00,78.6,78.61,78.47,78.47,13194.0,74.6819,74.6914,74.5584,74.5584,13194.0
2022-12-09 13:05:00,78.47,78.51,78.41,78.46,11278.0,74.5584,74.5964,74.5014,74.5489,11278.0
2022-12-09 13:10:00,78.46,78.55,78.45,78.53,7140.0,74.5489,74.6344,74.5394,74.6154,7140.0
2022-12-09 13:15:00,78.53,78.56,78.49,78.51,8856.0,74.6154,74.6439,74.5774,74.5964,8856.0
2022-12-09 13:20:00,78.5,78.5,78.41,78.43,13977.0,74.5869,74.5869,74.5014,74.5204,13977.0
2022-12-09 13:25:00,78.42,78.51,78.41,78.42,12575.0,74.5109,74.5964,74.5014,74.5109,12575.0
2022-12-09 13:30:00,78.4,78.46,78.39,78.4,6557.0,74.4919,74.5489,74.4824,74.4919,6557.0
2022-12-09 13:35:00,78.4,78.41,78.24,78.3,19011.0,74.4919,74.5014,74.3399,74.3969,19011.0
2022-12-09 13:40:00,78.3,78.32,78.17,78.21,11715.0,74.3969,74.4159,74.2734,74.3114,11715.0
2022-12-09 13:45:00,78.22,78.23,78.15,78.18,14089.0,74.3209,74.3304,74.2544,74.2829,14089.0
2022-12-09 13:50:00,78.18,78.2,78.06,78.12,9525.0,74.2829,74.3019,74.1689,74.2259,9525.0
2022-12-09 13:55:00,78.1,78.14,78.01,78.05,17528.0,74.2069,74.2449,74.1213,74.1594,17528.0
2022-12-09 14:00:00,78.04,78.04,77.78,77.85,25547.0,74.1499,74.1499,73.9028,73.9693,25547.0
2022-12-09 14:05:00,77.83,77.91,77.78,77.79,15770.0,73.9503,74.0263,73.9028,73.9123,15770.0
2022-12-09 14:10:00,77.77,77.85,77.72,77.84,20658.0,73.8933,73.9693,73.8458,73.9598,20658.0
2022-12-09 14:15:00,77.85,77.92,77.84,77.92,9255.0,73.9693,74.0358,73.9598,74.0358,9255.0
2022-12-09 14:20:00,77.92,77.93,77.7,77.75,22692.0,74.0358,74.0453,73.8268,73.8743,22692.0
2022-12-09 14:25:00,77.77,77.8,77.72,77.79,10688.0,73.8933,73.9218,73.8458,73.9123,10688.0
2022-12-09 14:30:00,77.78,77.93,77.74,77.92,14364.0,73.9028,74.0453,73.8648,74.0358,14364.0
2022-12-09 14:35:00,77.94,77.96,77.83,77.85,14002.0,74.0548,74.0738,73.9503,73.9693,14002.0
2022-12-09 14:40:00,77.86,77.88,77.73,77.83,12752.0,73.9788,73.9978,73.8553,73.9503,12752.0
2022-12-09 14:45:00,77.82,77.89,77.81,77.87,12624.0,73.9408,74.0073,73.9313,73.9883,12624.0
2022-12-09 14:50:00,77.88,77.98,77.86,77.96,13778.0,73.9978,74.0928,73.9788,74.0738,13778.0
2022-12-09 14:55:00,77.96,77.98,77.89,77.93,12359.0,74.0738,74.0928,74.0073,74.0453,12359.0
2022-12-09 15:00:00,77.93,78.1,77.92,78.09,20409.0,74.0453,74.2069,74.0358,74.1974,20409.0
2022-12-09 15:05:00,78.09,78.16,78.02,78.03,19209.0,74.1974,74.2639,74.1309,74.1404,19209.0
2022-12-09 15:10:00,78.04,78.22,78.04,78.16,15357.0,74.1499,74.3209,74.1499,74.2639,15357.0
2022-12-09 15:15:00,78.17,78.26,78.14,78.18,16103.0,74.2734,74.3589,74.2449,74.2829,16103.0
2022-12-09 15:20:00,78.18,78.2,78.1,78.1,12895.0,74.2829,74.3019,74.2069,74.2069,12895.0
2022-12-09 15:25:00,78.09,78.1,77.87,77.9,75599.0,74.1974,74.2069,73.9883,74.0168,75599.0
2022-12-09 15:30:00,77.9,77.91,77.78,77.81,40471.0,74.0168,74.0263,73.9028,73.9313,40471.0
2022-12-09 15:35:00,77.81,77.91,77.8,77.83,36875.0,73.9313,74.0263,73.9218,73.9503,36875.0
2022-12-09 15:40:00,77.82,77.82,77.51,77.69,63989.0,73.9408,73.9408,73.6463,73.8173,63989.0
2022-12-09 15:45:00,77.69,77.71,77.55,77.64,85269.0,73.8173,73.8363,73.6843,73.7698,85269.0
2022-12-09 15:50:00,77.63,77.64,77.37,77.42,79654.0,73.7603,73.7698,73.5133,73.5608,79654.0
2022-12-09 15:55:00,77.42,77.55,77.32,77.53,217775.0,73.5608,73.6843,73.4657,73.6653,217775.0
2022-12-12 09:30:00,77.9,78.06,77.29,77.5,45900.0,74.0168,74.1689,73.4372,73.6368,45900.0
2022-12-12 09:35:00,77.5,77.91,77.46,77.86,33073.0,73.6368,74.0263,73.5988,73.9788,33073.0
2022-12-12 09:40:00,77.84,78.12,77.8,78.09,11951.0,73.9598,74.2259,73.9218,74.1974,11951.0
2022-12-12 09:45:00,78.06,78.31,78.06,78.15,19848.0,74.1689,74.4064,74.1689,74.2544,19848.0
2022-12-12 09:50:00,78.15,78.16,78.0,78.13,10906.0,74.2544,74.2639,74.1118,74.2354,10906.0
2022-12-12 09:55:00,78.15,78.16,77.99,78.06,13413.0,74.2544,74.2639,74.1023,74.1689,13413.0
2022-12-12 10:00:00,78.06,78.35,78.06,78.29,12218.0,74.1689,74.4444,74.1689,74.3874,12218.0
2022-12-12 10:05:00,78.27,78.43,78.21,78.26,13959.0,74.3684,74.5204,74.3114,74.3589,13959.0
2022-12-12 10:10:00,78.28,78.31,78.1,78.3,12114.0,74.3779,74.4064,74.2069,74.3969,12114.0
2022-12-12 10:15:00,78.31,78.39,78.22,78.38,11277.0,74.4064,74.4824,74.3209,74.4729,11277.0
2022-12-12 10:20:00,78.39,78.42,78.3,78.36,13737.0,74.4824,74.5109,74.3969,74.4539,13737.0
2022-12-12 10:25:00,78.35,78.48,78.32,78.37,13437.0,74.4444,74.5679,74.4159,74.4634,13437.0
2022-12-12 10:30:00,78.39,78.57,78.39,78.56,7115.0,74.4824,74.6534,74.4824,74.6439,7115.0
2022-12-12 10:35:00,78.56,78.57,78.42,78.42,16773.0,74.6439,74.6534,74.5109,74.5109,16773.0
2022-12-12 10:40:00,78.41,78.67,78.41,78.56,49565.0,74.5014,74.7484,74.5014,74.6439,49565.0
2022-12-12 10:45:00,78.59,78.77,78.59,78.63,15550.0,74.6724,74.8435,74.6724,74.7104,15550.0
2022-12-12 10:50:00,78.63,78.63,78.41,78.41,13872.0,74.7104,74.7104,74.5014,74.5014,13872.0
2022-12-12 10:55:00,78.4,78.52,78.39,78.47,7809.0,74.4919,74.6059,74.4824,74.5584,7809.0
2022-12-12 11:00:00,78.48,78.49,78.34,78.34,16177.0,74.5679,74.5774,74.4349,74.4349,16177.0
2022-12-12 11:05:00,78.34,78.46,78.34,78.37,8653.0,74.4349,74.5489,74.4349,74.4634,8653.0
2022-12-12 11:10:00,78.37,78.42,78.26,78.4,12087.0,74.4634,74.5109,74.3589,74.4919,12087.0
2022-12-12 11:15:00,78.38,78.48,78.35,78.39,7581.0,74.4729,74.5679,74.4444,74.4824,7581.0
2022-12-12 11:20:00,78.4,78.51,78.39,78.51,8918.0,74.4919,74.5964,74.4824,74.5964,8918.0
2022-12-12 11:25:00,78.51,78.55,78.47,78.53,9381.0,74.5964,74.6344,74.5584,74.6154,9381.0
2022-12-12 11:30:00,78.52,78.53,78.4,78.47,10648.0,74.6059,74.6154,74.4919,74.5584,10648.0
2022-12-12 11:35:00,78.46,78.55,78.45,78.53,6705.0,74.5489,74.6344,74.5394,74.6154,6705.0
2022-12-12 11:40:00,78.54,78.57,78.43,78.45,10776.0,74.6249,74.6534,74.5204,74.5394,10776.0
2022-12-12 11:45:00,78.44,78.47,78.38,78.44,8940.0,74.5299,74.5584,74.4729,74.5299,8940.0
2022-12-12 11:50:00,78.44,78.51,78.42,78.47,8431.0,74.5299,74.5964,74.5109,74.5584,8431.0
2022-12-12 11:55:00,78.48,78.52,78.47,78.5,8572.0,74.5679,74.6059,74.5584,74.5869,8572.0
2022-12-12 12:00:00,78.5,78.66,78.5,78.62,13296.0,74.5869,74.7389,74.5869,74.7009,13296.0
2022-12-12 12:05:00,78.61,78.65,78.46,78.47,9541.0,74.6914,74.7294,74.5489,74.5584,9541.0
2022-12-12 12:10:00,78.46,78.46,78.32,78.41,11720.0,74.5489,74.5489,74.4159,74.5014,11720.0
2022-12-12 12:15:00,78.4,78.72,78.39,78.68,12544.0,74.4919,74.796,74.4824,74.758,12544.0
2022-12-12 12:20:00,78.68,78.68,78.55,78.59,12153.0,74.758,74.758,74.6344,74.6724,12153.0
2022-12-12 12:25:00,78.6,78.75,78.6,78.74,9011.0,74.6819,74.8245,74.6819,74.815,9011.0
2022-12-12 12:30:00,78.73,78.75,78.61,78.67,9140.0,74.8055,74.8245,74.6914,74.7484,9140.0
2022-12-12 12:35:00,78.66,78.86,78.66,78.83,7954.0,74.7389,74.929,74.7389,74.9005,7954.0
2022-12-12 12:40:00,78.84,78.88,78.76,78.77,11095.0,74.91,74.948,74.834,74.8435,11095.0
2022-12-12 12:45:00,78.76,78.8,78.69,78.74,12672.0,74.834,74.872,74.7675,74.815,12672.0
2022-12-12 12:50:00,78.73,78.75,78.69,78.74,6805.0,74.8055,74.8245,74.7675,74.815,6805.0
2022-12-12 12:55:00,78.73,78.78,78.64,78.67,15133.0,74.8055,74.853,74.7199,74.7484,15133.0
2022-12-12 13:00:00,78.67,78.69,78.62,78.63,10574.0,74.7484,74.7675,74.7009,74.7104,10574.0
2022-12-12 13:05:00,78.64,78.83,78.63,78.82,10725.0,74.7199,74.9005,74.7104,74.891,10725.0
2022-12-12 13:10:00,78.81,78.82,78.72,78.75,6593.0,74.8815,74.891,74.796,74.8245,6593.0
2022-12-12 13:15:00,78.73,78.87,78.73,78.86,7182.0,74.8055,74.9385,74.8055,74.929,7182.0
2022-12-12 13:20:00,78.85,78.85,78.72,78.73,9852.0,74.9195,74.9195,74.796,74.8055,9852.0
2022-12-12 13:25:00,78.73,78.73,78.61,78.61,10989.0,74.8055,74.8055,74.6914,74.6914,10989.0
2022-12-12 13:30:00,78.63,78.83,78.63,78.78,9598.0,74.7104,74.9005,74.7104,74.853,9598.0
2022-12-12 13:35:00,78.77,78.86,78.77,78.85,9692.0,74.8435,74.929,74.8435,74.9195,9692.0
2022-12-12 13:40:00,78.86,78.93,78.84,78.87,8891.0,74.929,74.9955,74.91,74.9385,8891.0
2022-12-12 13:45:00,78.87,78.94,78.87,78.89,6678.0,74.9385,75.005,74.9385,74.9575,6678.0
2022-12-12 13:50:00,78.89,78.91,78.83,78.85,7685.0,74.9575,74.9765,74.9005,74.9195,7685.0
2022-12-12 13:55:00,78.85,78.86,78.78,78.78,6697.0,74.9195,74.929,74.853,74.853,6697.0
2022-12-12 14:00:00,78.8,78.8,78.74,78.77,11456.0,74.872,74.872,74.815,74.8435,11456.0
2022-12-12 14:05:00,78.77,78.78,78.71,78.71,9015.0,74.8435,74.853,74.7865,74.7865,9015.0
2022-12-12 14:10:00,78.7,78.82,78.7,78.8,7638.0,74.777,74.891,74.777,74.872,7638.0
2022-12-12 14:15:00,78.82,78.86,78.73,78.73,11870.0,74.891,74.929,74.8055,74.8055,11870.0
2022-12-12 14:20:00,78.74,78.75,78.69,78.74,13918.0,74.815,74.8245,74.7675,74.815,13918.0
2022-12-12 14:25:00,78.74,78.8,78.72,78.78,6171.0,74.815,74.872,74.796,74.853,6171.0
2022-12-12 14:30:00,78.8,78.81,78.76,78.77,4899.0,74.872,74.8815,74.834,74.8435,4899.0
2022-12-12 14:35:00,78.78,78.82,78.73,78.77,11455.0,74.853,74.891,74.8055,74.8435,11455.0
2022-12-12 14:40:00,78.78,78.78,78.71,78.75,12081.0,74.853,74.853,74.7865,74.8245,12081.0
2022-12-12 14:45:00,78.76,78.77,78.65,78.66,8681.0,74.834,74.8435,74.7294,74.7389,8681.0
2022-12-12 14:50:00,78.65,78.74,78.63,78.73,11671.0,74.7294,74.815,74.7104,74.8055,11671.0
2022-12-12 14:55:00,78.73,78.87,78.73,78.86,12135.0,74.8055,74.9385,74.8055,74.929,12135.0
2022-12-12 15:00:00,78.87,79.04,78.87,79.04,10751.0,74.9385,75.1,74.9385,75.1,10751.0
2022-12-12 15:05:00,79.04,79.04,78.98,79.03,9526.0,75.1,75.1,75.043,75.0905,9526.0
2022-12-12 15:10:00,79.03,79.1,79.03,79.05,12122.0,75.0905,75.157,75.0905,75.1095,12122.0
2022-12-12 15:15:00,79.06,79.15,79.05,79.15,13475.0,75.119,75.2045,75.1095,75.2045,13475.0
2022-12-12 15:20:00,79.17,79.26,79.16,79.22,13823.0,75.2235,75.309,75.214,75.271,13823.0
2022-12-12 15:25:00,79.23,79.23,79.15,79.19,14533.0,75.2805,75.2805,75.2045,75.2425,14533.0
2022-12-12 15:30:00,79.2,79.3,79.19,79.29,12508.0,75.252,75.347,75.2425,75.3375,12508.0
2022-12-12 15:35:00,79.29,79.4,79.28,79.37,15497.0,75.3375,75.4421,75.328,75.4136,15497.0
2022-12-12 15:40:00,79.37,79.46,79.29,79.29,20160.0,75.4136,75.4991,75.3375,75.3375,20160.0
2022-12-12 15:45:00,79.28,79.33,79.2,79.23,28582.0,75.328,75.3755,75.252,75.2805,28582.0
2022-12-12 15:50:00,79.23,79.37,79.23,79.34,56846.0,75.2805,75.4136,75.2805,75.3851,56846.0
2022-12-12 15:55:00,79.33,79.51,79.31,79.51,172551.0,75.3755,75.5466,75.3565,75.5466,172551.0
2022-12-13 09:30:00,79.62,79.62,78.58,78.99,42071.0,75.6511,75.6511,74.6629,75.0525,42071.0
2022-12-13 09:35:00,78.95,79.11,78.41,78.91,47245.0,75.0145,75.1665,74.5014,74.9765,47245.0
2022-12-13 09:40:00,78.93,79.14,78.77,79.04,17503.0,74.9955,75.195,74.8435,75.1,17503.0
2022-12-13 09:45:00,79.04,79.04,78.55,78.55,21501.0,75.1,75.1,74.6344,74.6344,21501.0
2022-12-13 09:50:00,78.51,78.91,78.47,78.87,21758.0,74.5964,74.9765,74.5584,74.9385,21758.0
2022-12-13 09:55:00,78.84,79.07,78.76,79.02,18586.0,74.91,75.1285,74.834,75.081,18586.0
2022-12-13 10:00:00,79.06,79.2,78.92,79.16,20972.0,75.119,75.252,74.986,75.214,20972.0
2022-12-13 10:05:00,79.1,79.17,79.0,79.08,10358.0,75.157,75.2235,75.062,75.138,10358.0
2022-12-13 10:10:00,79.1,79.12,78.37,78.4,29273.0,75.157,75.176,74.4634,74.4919,29273.0
2022-12-13 10:15:00,78.35,78.64,78.31,78.62,21727.0,74.4444,74.7199,74.4064,74.7009,21727.0
2022-12-13 10:20:00,78.55,78.67,78.38,78.39,16231.0,74.6344,74.7484,74.4729,74.4824,16231.0
2022-12-13 10:25:00,78.38,78.75,78.27,78.75,16190.0,74.4729,74.8245,74.3684,74.8245,16190.0
2022-12-13 10:30:00,78.74,78.9,78.55,78.84,14556.0,74.815,74.967,74.6344,74.91,14556.0
2022-12-13 10:35:00,78.86,78.88,78.67,78.78,13519.0,74.929,74.948,74.7484,74.853,13519.0
2022-12-13 10:40:00,78.77,79.1,78.77,79.05,14738.0,74.8435,75.157,74.8435,75.1095,14738.0
2022-12-13 10:45:00,79.05,79.05,78.87,78.93,14731.0,75.1095,75.1095,74.9385,74.9955,14731.0
2022-12-13 10:50:00,78.95,79.01,78.63,78.64,41566.0,75.0145,75.0715,74.7104,74.7199,41566.0
2022-12-13 10:55:00,78.66,78.72,78.57,78.61,9852.0,74.7389,74.796,74.6534,74.6914,9852.0
2022-12-13 11:00:00,78.6,78.9,78.6,78.86,14930.0,74.6819,74.967,74.6819,74.929,14930.0
2022-12-13 11:05:00,78.85,78.86,78.68,78.78,8108.0,74.9195,74.929,74.758,74.853,8108.0
2022-12-13 11:10:00,78.76,78.86,78.68,78.78,12793.0,74.834,74.929,74.758,74.853,12793.0
2022-12-13 11:15:00,78.76,78.76,78.57,78.63,12666.0,74.834,74.834,74.6534,74.7104,12666.0
2022-12-13 11:20:00,78.63,78.66,78.5,78.5,19069.0,74.7104,74.7389,74.5869,74.5869,19069.0
2022-12-13 11:25:00,78.5,78.7,78.46,78.7,26257.0,74.5869,74.777,74.5489,74.777,26257.0
2022-12-13 11:30:00,78.72,78.98,78.65,78.98,21594.0,74.796,75.043,74.7294,75.043,21594.0
2022-12-13 11:35:00,79.03,79.05,78.91,78.98,7911.0,75.0905,75.1095,74.9765,75.043,7911.0
2022-12-13 11:40:00,78.97,79.02,78.91,78.91,8849.0,75.0335,75.081,74.9765,74.9765,8849.0
2022-12-13 11:45:00,78.9,78.9,78.39,78.43,16446.0,74.967,74.967,74.4824,74.5204,16446.0
2022-12-13 11:50:00,78.48,78.54,78.36,78.49,9049.0,74.5679,74.6249,74.4539,74.5774,9049.0
2022-12-13 11:55:00,78.51,78.7,78.48,78.7,14003.0,74.5964,74.777,74.5679,74.777,14003.0
2022-12-13 12:00:00,78.71,78.79,78.67,78.7,7038.0,74.7865,74.8625,74.7484,74.777,7038.0
2022-12-13 12:05:00,78.72,78.78,78.66,78.74,6457.0,74.796,74.853,74.7389,74.815,6457.0
2022-12-13 12:10:00,78.72,78.73,78.55,78.59,10202.0,74.796,74.8055,74.6344,74.6724,10202.0
2022-12-13 12:15:00,78.59,78.63,78.53,78.54,12279.0,74.6724,74.7104,74.6154,74.6249,12279.0
2022-12-13 12:20:00,78.54,78.66,78.48,78.52,9025.0,74.6249,74.7389,74.5679,74.6059,9025.0
2022-12-13 12:25:00,78.53,78.72,78.53,78.72,7878.0,74.6154,74.796,74.6154,74.796,7878.0
2022-12-13 12:30:00,78.69,78.74,78.64,78.67,9860.0,74.7675,74.815,74.7199,74.7484,9860.0
2022-12-13 12:35:00,78.67,78.83,78.62,78.78,6339.0,74.7484,74.9005,74.7009,74.853,6339.0
2022-12-13 12:40:00,78.79,78.86,78.72,78.86,9147.0,74.8625,74.929,74.796,74.929,9147.0
2022-12-13 12:45:00,78.85,78.92,78.59,78.59,12482.0,74.9195,74.986,74.6724,74.6724,12482.0
2022-12-13 12:50:00,78.56,78.61,78.47,78.58,11207.0,74.6439,74.6914,74.5584,74.6629,11207.0
2022-12-13 12:55:00,78.56,78.6,78.49,78.51,28222.0,74.6439,74.6819,74.5774,74.5964,28222.0
2022-12-13 13:00:00,78.49,78.56,78.41,78.56,25860.0,74.5774,74.6439,74.5014,74.6439,25860.0
2022-12-13 13:05:00,78.55,78.62,78.46,78.51,9886.0,74.6344,74.7009,74.5489,74.5964,9886.0
2022-12-13 13:10:00,78.52,78.59,78.46,78.53,11238.0,74.6059,74.6724,74.5489,74.6154,11238.0
2022-12-13 13:15:00,78.55,78.61,78.51,78.57,25707.0,74.6344,74.6914,74.5964,74.6534,25707.0
2022-12-13 13:20:00,78.56,78.92,78.5,78.92,20396.0,74.6439,74.986,74.5869,74.986,20396.0
2022-12-13 13:25:00,78.89,79.03,78.86,78.88,9726.0,74.9575,75.0905,74.929,74.948,9726.0
2022-12-13 13:30:00,78.89,78.9,78.76,78.77,12205.0,74.9575,74.967,74.834,74.8435,12205.0
2022-12-13 13:35:00,78.74,78.77,78.54,78.65,57528.0,74.815,74.8435,74.6249,74.7294,57528.0
2022-12-13 13:40:00,78.64,78.81,78.61,78.81,8080.0,74.7199,74.8815,74.6914,74.8815,8080.0
2022-12-13 13:45:00,78.81,78.88,78.72,78.72,13475.0,74.8815,74.948,74.796,74.796,13475.0
2022-12-13 13:50:00,78.69,78.74,78.6,78.6,10646.0,74.7675,74.815,74.6819,74.6819,10646.0
2022-12-13 13:55:00,78.59,78.76,78.53,78.76,7678.0,74.6724,74.834,74.6154,74.834,7678.0
2022-12-13 14:00:00,78.77,78.9,78.76,78.87,16615.0,74.8435,74.967,74.834,74.9385,16615.0
2022-12-13 14:05:00,78.88,78.94,78.66,78.66,11500.0,74.948,75.005,74.7389,74.7389,11500.0
2022-12-13 14:10:00,78.65,78.7,78.58,78.58,11072.0,74.7294,74.777,74.6629,74.6629,11072.0
2022-12-13 14:15:00,78.59,78.73,78.58,78.66,15061.0,74.6724,74.8055,74.6629,74.7389,15061.0
2022-12-13 14:20:00,78.65,78.74,78.61,78.73,10174.0,74.7294,74.815,74.6914,74.8055,10174.0
2022-12-13 14:25:00,78.72,78.79,78.67,78.78,12055.0,74.796,74.8625,74.7484,74.853,12055.0
2022-12-13 14:30:00,78.77,78.8,78.69,78.78,12206.0,74.8435,74.872,74.7675,74.853,12206.0
2022-12-13 14:35:00,78.79,78.89,78.79,78.89,9083.0,74.8625,74.9575,74.8625,74.9575,9083.0
2022-12-13 14:40:00,78.88,78.95,78.8,78.92,11060.0,74.948,75.0145,74.872,74.986,11060.0
2022-12-13 14:45:00,78.94,78.95,78.88,78.88,7855.0,75.005,75.0145,74.948,74.948,7855.0
2022-12-13 14:50:00,78.87,78.9,78.76,78.78,9270.0,74.9385,74.967,74.834,74.853,9270.0
2022-12-13 14:55:00,78.77,78.78,78.7,78.76,9614.0,74.8435,74.853,74.777,74.834,9614.0
2022-12-13 15:00:00,78.75,78.75,78.6,78.61,11847.0,74.8245,74.8245,74.6819,74.6914,11847.0
2022-12-13 15:05:00,78.63,78.66,78.58,78.64,13478.0,74.7104,74.7389,74.6629,74.7199,13478.0
2022-12-13 15:10:00,78.63,78.63,78.47,78.53,13433.0,74.7104,74.7104,74.5584,74.6154,13433.0
2022-12-13 15:15:00,78.5,78.62,78.47,78.57,15929.0,74.5869,74.7009,74.5584,74.6534,15929.0
2022-12-13 15:20:00,78.56,78.61,78.45,78.56,16020.0,74.6439,74.6914,74.5394,74.6439,16020.0
2022-12-13 15:25:00,78.55,78.57,78.33,78.37,21606.0,74.6344,74.6534,74.4254,74.4634,21606.0
2022-12-13 15:30:00,78.38,78.56,78.38,78.48,31458.0,74.4729,74.6439,74.4729,74.5679,31458.0
2022-12-13 15:35:00,78.48,78.51,78.24,78.25,27135.0,74.5679,74.5964,74.3399,74.3494,27135.0
2022-12-13 15:40:00,78.25,78.29,78.03,78.09,40537.0,74.3494,74.3874,74.1404,74.1974,40537.0
2022-12-13 15:45:00,78.1,78.25,78.1,78.21,125390.0,74.2069,74.3494,74.2069,74.3114,125390.0
2022-12-13 15:50:00,78.22,78.32,78.06,78.17,76252.0,74.3209,74.4159,74.1689,74.2734,76252.0
2022-12-13 15:55:00,78.17,78.31,78.12,78.23,178719.0,74.2734,74.4064,74.2259,74.3304,178719.0
2022-12-14 09:30:00,78.57,78.57,77.84,77.9,51374.0,74.6534,74.6534,73.9598,74.0168,51374.0
2022-12-14 09:35:00,77.84,78.13,77.84,78.07,20266.0,73.9598,74.2354,73.9598,74.1784,20266.0
2022-12-14 09:40:00,78.07,78.34,78.05,78.3,13229.0,74.1784,74.4349,74.1594,74.3969,13229.0
2022-12-14 09:45:00,78.29,78.32,78.2,78.32,13716.0,74.3874,74.4159,74.3019,74.4159,13716.0
2022-12-14 09:50:00,78.28,78.53,78.22,78.45,13395.0,74.3779,74.6154,74.3209,74.5394,13395.0
2022-12-14 09:55:00,78.41,78.51,78.32,78.51,11116.0,74.5014,74.5964,74.4159,74.5964,11116.0
2022-12-14 10:00:00,78.52,78.72,78.45,78.72,8406.0,74.6059,74.796,74.5394,74.796,8406.0
2022-12-14 10:05:00,78.7,78.7,78.58,78.59,10797.0,74.777,74.777,74.6629,74.6724,10797.0
2022-12-14 10:10:00,78.58,78.62,78.51,78.61,7921.0,74.6629,74.7009,74.5964,74.6914,7921.0
2022-12-14 10:15:00,78.61,78.66,78.48,78.65,11221.0,74.6914,74.7389,74.5679,74.7294,11221.0
2022-12-14 10:20:00,78.62,78.72,78.59,78.59,8587.0,74.7009,74.796,74.6724,74.6724,8587.0
2022-12-14 10:25:00,78.58,78.69,78.5,78.69,11146.0,74.6629,74.7675,74.5869,74.7675,11146.0
2022-12-14 10:30:00,78.7,78.82,78.7,78.79,7293.0,74.777,74.891,74.777,74.8625,7293.0
2022-12-14 10:35:00,78.8,78.86,78.72,78.86,8708.0,74.872,74.929,74.796,74.929,8708.0
2022-12-14 10:40:00,78.87,78.9,78.83,78.83,6641.0,74.9385,74.967,74.9005,74.9005,6641.0
2022-12-14 10:45:00,78.84,78.87,78.74,78.74,15040.0,74.91,74.9385,74.815,74.815,15040.0
2022-12-14 10:50:00,78.73,78.76,78.69,78.69,11732.0,74.8055,74.834,74.7675,74.7675,11732.0
2022-12-14 10:55:00,78.67,78.78,78.67,78.73,8228.0,74.7484,74.853,74.7484,74.8055,8228.0
2022-12-14 11:00:00,78.73,78.89,78.72,78.82,11426.0,74.8055,74.9575,74.796,74.891,11426.0
2022-12-14 11:05:00,78.83,78.88,78.8,78.8,4229.0,74.9005,74.948,74.872,74.872,4229.0
2022-12-14 11:10:00,78.79,78.86,78.75,78.85,7912.0,74.8625,74.929,74.8245,74.9195,7912.0
2022-12-14 11:15:00,78.84,78.87,78.79,78.81,7052.0,74.91,74.9385,74.8625,74.8815,7052.0
2022-12-14 11:20:00,78.79,78.87,78.76,78.81,8850.0,74.8625,74.9385,74.834,74.8815,8850.0
2022-12-14 11:25:00,78.82,78.95,78.82,78.94,8069.0,74.891,75.0145,74.891,75.005,8069.0
2022-12-14 11:30:00,78.94,78.97,78.88,78.91,5273.0,75.005,75.0335,74.948,74.9765,5273.0
2022-12-14 11:35:00,78.91,78.92,78.86,78.86,10267.0,74.9765,74.986,74.929,74.929,10267.0
2022-12-14 11:40:00,78.86,78.9,78.79,78.8,5816.0,74.929,74.967,74.8625,74.872,5816.0
2022-12-14 11:45:00,78.8,78.81,78.62,78.62,11570.0,74.872,74.8815,74.7009,74.7009,11570.0
2022-12-14 11:50:00,78.62,78.63,78.49,78.54,11219.0,74.7009,74.7104,74.5774,74.6249,11219.0
2022-12-14 11:55:00,78.53,78.63,78.51,78.54,8852.0,74.6154,74.7104,74.5964,74.6249,8852.0
2022-12-14 12:00:00,78.51,78.59,78.49,78.59,3840.0,74.5964,74.6724,74.5774,74.6724,3840.0
2022-12-14 12:05:00,78.59,78.6,78.52,78.52,8765.0,74.6724,74.6819,74.6059,74.6059,8765.0
2022-12-14 12:10:00,78.5,78.51,78.45,78.51,9092.0,74.5869,74.5964,74.5394,74.5964,9092.0
2022-12-14 12:15:00,78.5,78.59,78.5,78.56,4933.0,74.5869,74.6724,74.5869,74.6439,4933.0
2022-12-14 12:20:00,78.56,78.57,78.52,78.56,5383.0,74.6439,74.6534,74.6059,74.6439,5383.0
2022-12-14 12:25:00,78.55,78.55,78.39,78.44,6696.0,74.6344,74.6344,74.4824,74.5299,6696.0
2022-12-14 12:30:00,78.45,78.51,78.44,78.51,4307.0,74.5394,74.5964,74.5299,74.5964,4307.0
2022-12-14 12:35:00,78.51,78.53,78.44,78.53,6216.0,74.5964,74.6154,74.5299,74.6154,6216.0
2022-12-14 12:40:00,78.56,78.58,78.47,78.55,7018.0,74.6439,74.6629,74.5584,74.6344,7018.0
2022-12-14 12:45:00,78.54,78.55,78.5,78.55,5452.0,74.6249,74.6344,74.5869,74.6344,5452.0
2022-12-14 12:50:00,78.54,78.55,78.5,78.51,4483.0,74.6249,74.6344,74.5869,74.5964,4483.0
2022-12-14 12:55:00,78.51,78.61,78.5,78.59,4471.0,74.5964,74.6914,74.5869,74.6724,4471.0
2022-12-14 13:00:00,78.6,78.61,78.42,78.45,7118.0,74.6819,74.6914,74.5109,74.5394,7118.0
2022-12-14 13:05:00,78.46,78.62,78.45,78.61,5839.0,74.5489,74.7009,74.5394,74.6914,5839.0
2022-12-14 13:10:00,78.62,78.7,78.59,78.6,6880.0,74.7009,74.777,74.6724,74.6819,6880.0
2022-12-14 13:15:00,78.62,78.64,78.59,78.63,5491.0,74.7009,74.7199,74.6724,74.7104,5491.0
2022-12-14 13:20:00,78.62,78.65,78.58,78.62,4693.0,74.7009,74.7294,74.6629,74.7009,4693.0
2022-12-14 13:25:00,78.62,78.65,78.51,78.52,7598.0,74.7009,74.7294,74.5964,74.6059,7598.0
2022-12-14 13:30:00,78.51,78.54,78.47,78.53,7126.0,74.5964,74.6249,74.5584,74.6154,7126.0
2022-12-14 13:35:00,78.53,78.54,78.44,78.47,11626.0,74.6154,74.6249,74.5299,74.5584,11626.0
2022-12-14 13:40:00,78.48,78.52,78.44,78.47,9528.0,74.5679,74.6059,74.5299,74.5584,9528.0
2022-12-14 13:45:00,78.46,78.5,78.44,78.45,12801.0,74.5489,74.5869,74.5299,74.5394,12801.0
2022-12-14 13:50:00,78.45,78.45,78.33,78.41,11496.0,74.5394,74.5394,74.4254,74.5014,11496.0
2022-12-14 13:55:00,78.38,78.56,78.38,78.43,6579.0,74.4729,74.6439,74.4729,74.5204,6579.0
2022-12-14 14:00:00,78.42,78.42,77.77,78.12,30440.0,74.5109,74.5109,73.8933,74.2259,30440.0
2022-12-14 14:05:00,78.09,78.18,77.79,77.86,15394.0,74.1974,74.2829,73.9123,73.9788,15394.0
2022-12-14 14:10:00,77.86,78.15,77.8,78.1,23037.0,73.9788,74.2544,73.9218,74.2069,23037.0
2022-12-14 14:15:00,78.11,78.18,78.02,78.12,20205.0,74.2164,74.2829,74.1309,74.2259,20205.0
2022-12-14 14:20:00,78.12,78.13,78.03,78.09,10994.0,74.2259,74.2354,74.1404,74.1974,10994.0
2022-12-14 14:25:00,78.11,78.18,78.06,78.14,11545.0,74.2164,74.2829,74.1689,74.2449,11545.0
2022-12-14 14:30:00,78.12,78.18,77.73,77.73,22142.0,74.2259,74.2829,73.8553,73.8553,22142.0
2022-12-14 14:35:00,77.69,78.0,77.61,77.96,17962.0,73.8173,74.1118,73.7413,74.0738,17962.0
2022-12-14 14:40:00,77.99,78.2,77.82,78.05,16689.0,74.1023,74.3019,73.9408,74.1594,16689.0
2022-12-14 14:45:00,77.97,78.02,77.73,78.01,13399.0,74.0833,74.1309,73.8553,74.1213,13399.0
2022-12-14 14:50:00,77.94,77.98,77.78,77.93,12272.0,74.0548,74.0928,73.9028,74.0453,12272.0
2022-12-14 14:55:00,77.94,78.09,77.9,78.02,17645.0,74.0548,74.1974,74.0168,74.1309,17645.0
2022-12-14 15:00:00,78.06,78.45,77.98,78.45,20768.0,74.1689,74.5394,74.0928,74.5394,20768.0
2022-12-14 15:05:00,78.43,78.45,78.17,78.35,22344.0,74.5204,74.5394,74.2734,74.4444,22344.0
2022-12-14 15:10:00,78.41,78.67,78.34,78.64,13968.0,74.5014,74.7484,74.4349,74.7199,13968.0
2022-12-14 15:15:00,78.66,78.7,78.41,78.59,9844.0,74.7389,74.777,74.5014,74.6724,9844.0
2022-12-14 15:20:00,78.6,78.65,78.53,78.57,16094.0,74.6819,74.7294,74.6154,74.6534,16094.0
2022-12-14 15:25:00,78.56,78.58,78.41,78.41,12308.0,74.6439,74.6629,74.5014,74.5014,12308.0
2022-12-14 15:30:00,78.41,78.42,78.19,78.28,22509.0,74.5014,74.5109,74.2924,74.3779,22509.0
2022-12-14 15:35:00,78.3,78.46,78.23,78.42,18929.0,74.3969,74.5489,74.3304,74.5109,18929.0
2022-12-14 15:40:00,78.46,78.52,78.44,78.52,24668.0,74.5489,74.6059,74.5299,74.6059,24668.0
2022-12-14 15:45:00,78.5,78.55,78.41,78.43,24884.0,74.5869,74.6344,74.5014,74.5204,24884.0
2022-12-14 15:50:00,78.45,78.74,78.41,78.62,38290.0,74.5394,74.815,74.5014,74.7009,38290.0
2022-12-14 15:55:00,78.62,78.7,78.48,78.53,110787.0,74.7009,74.777,74.5679,74.6154,110787.0
2022-12-15 09:30:00,78.05,78.69,77.63,78.67,35539.0,74.1594,74.7675,73.7603,74.7484,35539.0
2022-12-15 09:35:00,78.67,78.81,78.52,78.61,19907.0,74.7484,74.8815,74.6059,74.6914,19907.0
2022-12-15 09:40:00,78.61,78.72,78.49,78.6,28951.0,74.6914,74.796,74.5774,74.6819,28951.0
2022-12-15 09:45:00,78.62,78.71,78.58,78.67,11112.0,74.7009,74.7865,74.6629,74.7484,11112.0
2022-12-15 09:50:00,78.71,78.75,78.53,78.53,18679.0,74.7865,74.8245,74.6154,74.6154,18679.0
2022-12-15 09:55:00,78.57,78.58,78.39,78.5,22959.0,74.6534,74.6629,74.4824,74.5869,22959.0
2022-12-15 10:00:00,78.49,78.55,78.28,78.28,20314.0,74.5774,74.6344,74.3779,74.3779,20314.0
2022-12-15 10:05:00,78.3,78.54,78.3,78.53,13436.0,74.3969,74.6249,74.3969,74.6154,13436.0
2022-12-15 10:10:00,78.54,78.67,78.49,78.67,18240.0,74.6249,74.7484,74.5774,74.7484,18240.0
2022-12-15 10:15:00,78.67,78.67,78.45,78.48,18519.0,74.7484,74.7484,74.5394,74.5679,18519.0
2022-12-15 10:20:00,78.44,78.61,78.43,78.53,14655.0,74.5299,74.6914,74.5204,74.6154,14655.0
2022-12-15 10:25:00,78.52,78.55,78.35,78.42,20329.0,74.6059,74.6344,74.4444,74.5109,20329.0
2022-12-15 10:30:00,78.43,78.48,78.18,78.48,14209.0,74.5204,74.5679,74.2829,74.5679,14209.0
2022-12-15 10:35:00,78.48,78.68,78.48,78.64,14440.0,74.5679,74.758,74.5679,74.7199,14440.0
2022-12-15 10:40:00,78.62,78.63,78.53,78.56,26634.0,74.7009,74.7104,74.6154,74.6439,26634.0
2022-12-15 10:45:00,78.58,78.64,78.45,78.46,19281.0,74.6629,74.7199,74.5394,74.5489,19281.0
2022-12-15 10:50:00,78.45,78.48,78.1,78.19,32143.0,74.5394,74.5679,74.2069,74.2924,32143.0
2022-12-15 10:55:00,78.2,78.24,78.09,78.23,43740.0,74.3019,74.3399,74.1974,74.3304,43740.0
2022-12-15 11:00:00,78.25,78.66,78.2,78.66,10945.0,74.3494,74.7389,74.3019,74.7389,10945.0
2022-12-15 11:05:00,78.67,78.67,78.47,78.52,16157.0,74.7484,74.7484,74.5584,74.6059,16157.0
2022-12-15 11:10:00,78.51,78.61,78.43,78.47,13074.0,74.5964,74.6914,74.5204,74.5584,13074.0
2022-12-15 11:15:00,78.48,78.5,78.3,78.4,16888.0,74.5679,74.5869,74.3969,74.4919,16888.0
2022-12-15 11:20:00,78.41,78.5,78.3,78.43,16409.0,74.5014,74.5869,74.3969,74.5204,16409.0
2022-12-15 11:25:00,78.43,78.5,78.34,78.42,18318.0,74.5204,74.5869,74.4349,74.5109,18318.0
2022-12-15 11:30:00,78.42,78.42,78.21,78.29,10255.0,74.5109,74.5109,74.3114,74.3874,10255.0
2022-12-15 11:35:00,78.31,78.37,78.24,78.37,10207.0,74.4064,74.4634,74.3399,74.4634,10207.0
2022-12-15 11:40:00,78.36,78.37,78.14,78.16,12107.0,74.4539,74.4634,74.2449,74.2639,12107.0
2022-12-15 11:45:00,78.07,78.15,78.06,78.11,12970.0,74.1784,74.2544,74.1689,74.2164,12970.0
2022-12-15 11:50:00,78.12,78.27,78.11,78.21,10431.0,74.2259,74.3684,74.2164,74.3114,10431.0
2022-12-15 11:55:00,78.24,78.33,78.22,78.31,9727.0,74.3399,74.4254,74.3209,74.4064,9727.0
2022-12-15 12:00:00,78.32,78.4,78.3,78.33,11588.0,74.4159,74.4919,74.3969,74.4254,11588.0
2022-12-15 12:05:00,78.33,78.42,78.22,78.23,16926.0,74.4254,74.5109,74.3209,74.3304,16926.0
2022-12-15 12:10:00,78.23,78.28,78.18,78.23,9340.0,74.3304,74.3779,74.2829,74.3304,9340.0
2022-12-15 12:15:00,78.26,78.35,78.26,78.26,10019.0,74.3589,74.4444,74.3589,74.3589,10019.0
2022-12-15 12:20:00,78.25,78.26,78.13,78.19,10506.0,74.3494,74.3589,74.2354,74.2924,10506.0
2022-12-15 12:25:00,78.2,78.2,78.08,78.18,12576.0,74.3019,74.3019,74.1879,74.2829,12576.0
2022-12-15 12:30:00,78.17,78.31,78.17,78.26,14083.0,74.2734,74.4064,74.2734,74.3589,14083.0
2022-12-15 12:35:00,78.29,78.3,78.2,78.2,9186.0,74.3874,74.3969,74.3019,74.3019,9186.0
2022-12-15 12:40:00,78.21,78.22,78.06,78.06,9274.0,74.3114,74.3209,74.1689,74.1689,9274.0
2022-12-15 12:45:00,78.07,78.19,78.05,78.15,10740.0,74.1784,74.2924,74.1594,74.2544,10740.0
2022-12-15 12:50:00,78.14,78.15,78.07,78.1,11209.0,74.2449,74.2544,74.1784,74.2069,11209.0
2022-12-15 12:55:00,78.1,78.18,78.1,78.15,9370.0,74.2069,74.2829,74.2069,74.2544,9370.0
2022-12-15 13:00:00,78.16,78.16,78.04,78.05,11990.0,74.2639,74.2639,74.1499,74.1594,11990.0
2022-12-15 13:05:00,78.04,78.12,77.95,78.0,16572.0,74.1499,74.2259,74.0643,74.1118,16572.0
2022-12-15 13:10:00,78.01,78.09,78.01,78.07,7233.0,74.1213,74.1974,74.1213,74.1784,7233.0
2022-12-15 13:15:00,78.06,78.11,78.02,78.06,14462.0,74.1689,74.2164,74.1309,74.1689,14462.0
2022-12-15 13:20:00,78.06,78.08,78.03,78.06,7045.0,74.1689,74.1879,74.1404,74.1689,7045.0
2022-12-15 13:25:00,78.06,78.1,78.05,78.06,8473.0,74.1689,74.2069,74.1594,74.1689,8473.0
2022-12-15 13:30:00,78.06,78.1,77.99,78.06,13354.0,74.1689,74.2069,74.1023,74.1689,13354.0
2022-12-15 13:35:00,78.06,78.16,78.03,78.16,7296.0,74.1689,74.2639,74.1404,74.2639,7296.0
2022-12-15 13:40:00,78.15,78.18,78.08,78.08,10680.0,74.2544,74.2829,74.1879,74.1879,10680.0
2022-12-15 13:45:00,78.09,78.15,78.0,78.03,14182.0,74.1974,74.2544,74.1118,74.1404,14182.0
2022-12-15 13:50:00,78.02,78.06,77.93,78.02,13085.0,74.1309,74.1689,74.0453,74.1309,13085.0
2022-12-15 13:55:00,78.03,78.07,77.97,78.04,12006.0,74.1404,74.1784,74.0833,74.1499,12006.0
2022-12-15 14:00:00,78.03,78.03,77.89,77.9,14628.0,74.1404,74.1404,74.0073,74.0168,14628.0
2022-12-15 14:05:00,77.89,77.89,77.77,77.78,13805.0,74.0073,74.0073,73.8933,73.9028,13805.0
2022-12-15 14:10:00,77.78,77.79,77.6,77.65,22101.0,73.9028,73.9123,73.7318,73.7793,22101.0
2022-12-15 14:15:00,77.66,77.73,77.66,77.72,15860.0,73.7888,73.8553,73.7888,73.8458,15860.0
2022-12-15 14:20:00,77.71,77.76,77.67,77.7,21052.0,73.8363,73.8838,73.7983,73.8268,21052.0
2022-12-15 14:25:00,77.72,77.88,77.7,77.81,13082.0,73.8458,73.9978,73.8268,73.9313,13082.0
2022-12-15 14:30:00,77.82,77.91,77.81,77.87,14974.0,73.9408,74.0263,73.9313,73.9883,14974.0
2022-12-15 14:35:00,77.86,77.94,77.77,77.91,16316.0,73.9788,74.0548,73.8933,74.0263,16316.0
2022-12-15 14:40:00,77.91,77.99,77.91,77.99,11517.0,74.0263,74.1023,74.0263,74.1023,11517.0
2022-12-15 14:45:00,77.99,78.0,77.87,77.9,10682.0,74.1023,74.1118,73.9883,74.0168,10682.0
2022-12-15 14:50:00,77.93,77.95,77.86,77.93,10950.0,74.0453,74.0643,73.9788,74.0453,10950.0
2022-12-15 14:55:00,77.93,78.08,77.93,78.06,14523.0,74.0453,74.1879,74.0453,74.1689,14523.0
2022-12-15 15:00:00,78.07,78.25,78.07,78.23,13936.0,74.1784,74.3494,74.1784,74.3304,13936.0
2022-12-15 15:05:00,78.24,78.38,78.24,78.31,19035.0,74.3399,74.4729,74.3399,74.4064,19035.0
2022-12-15 15:10:00,78.31,78.31,78.22,78.25,14259.0,74.4064,74.4064,74.3209,74.3494,14259.0
2022-12-15 15:15:00,78.24,78.27,78.13,78.14,18199.0,74.3399,74.3684,74.2354,74.2449,18199.0
2022-12-15 15:20:00,78.15,78.3,78.1,78.29,15929.0,74.2544,74.3969,74.2069,74.3874,15929.0
2022-12-15 15:25:00,78.29,78.36,78.22,78.31,18280.0,74.3874,74.4539,74.3209,74.4064,18280.0
2022-12-15 15:30:00,78.31,78.47,78.31,78.46,22058.0,74.4064,74.5584,74.4064,74.5489,22058.0
2022-12-15 15:35:00,78.47,78.47,78.24,78.28,21172.0,74.5584,74.5584,74.3399,74.3779,21172.0
2022-12-15 15:40:00,78.28,78.3,78.19,78.2,19994.0,74.3779,74.3969,74.2924,74.3019,19994.0
2022-12-15 15:45:00,78.2,78.32,78.2,78.27,33446.0,74.3019,74.4159,74.3019,74.3684,33446.0
2022-12-15 15:50:00,78.26,78.43,78.2,78.38,59280.0,74.3589,74.5204,74.3019,74.4729,59280.0
2022-12-15 15:55:00,78.37,78.58,78.3,78.49,201032.0,74.4634,74.6629,74.3969,74.5774,201032.0
2022-12-16 09:30:00,77.96,78.34,77.84,78.24,190498.0,74.0738,74.4349,73.9598,74.3399,190498.0
2022-12-16 09:35:00,78.25,78.49,78.24,78.47,6663.0,74.3494,74.5774,74.3399,74.5584,6663.0
2022-12-16 09:40:00,78.44,78.6,78.4,78.45,13069.0,74.5299,74.6819,74.4919,74.5394,13069.0
2022-12-16 09:45:00,78.47,78.56,78.33,78.34,12800.0,74.5584,74.6439,74.4254,74.4349,12800.0
2022-12-16 09:50:00,78.34,78.5,78.21,78.23,13172.0,74.4349,74.5869,74.3114,74.3304,13172.0
2022-12-16 09:55:00,78.19,78.34,78.14,78.33,10492.0,74.2924,74.4349,74.2449,74.4254,10492.0
2022-12-16 10:00:00,78.33,78.4,78.19,78.19,10657.0,74.4254,74.4919,74.2924,74.2924,10657.0
2022-12-16 10:05:00,78.23,78.3,78.07,78.14,13041.0,74.3304,74.3969,74.1784,74.2449,13041.0
2022-12-16 10:10:00,78.14,78.32,78.12,78.2,17662.0,74.2449,74.4159,74.2259,74.3019,17662.0
2022-12-16 10:15:00,78.21,78.46,78.08,78.43,21417.0,74.3114,74.5489,74.1879,74.5204,21417.0
2022-12-16 10:20:00,78.45,78.46,78.25,78.31,10202.0,74.5394,74.5489,74.3494,74.4064,10202.0
2022-12-16 10:25:00,78.34,78.49,78.23,78.47,13009.0,74.4349,74.5774,74.3304,74.5584,13009.0
2022-12-16 10:30:00,78.46,78.52,78.24,78.38,16980.0,74.5489,74.6059,74.3399,74.4729,16980.0
2022-12-16 10:35:00,78.38,78.5,78.32,78.5,16929.0,74.4729,74.5869,74.4159,74.5869,16929.0
2022-12-16 10:40:00,78.48,78.73,78.45,78.67,14970.0,74.5679,74.8055,74.5394,74.7484,14970.0
2022-12-16 10:45:00,78.67,78.86,78.66,78.79,18731.0,74.7484,74.929,74.7389,74.8625,18731.0
2022-12-16 10:50:00,78.77,78.81,78.73,78.79,17821.0,74.8435,74.8815,74.8055,74.8625,17821.0
2022-12-16 10:55:00,78.79,78.83,78.58,78.63,17047.0,74.8625,74.9005,74.6629,74.7104,17047.0
2022-12-16 11:00:00,78.62,78.82,78.57,78.82,16989.0,74.7009,74.891,74.6534,74.891,16989.0
2022-12-16 11:05:00,78.83,78.87,78.77,78.86,11280.0,74.9005,74.9385,74.8435,74.929,11280.0
2022-12-16 11:10:00,78.87,79.06,78.79,79.05,11974.0,74.9385,75.119,74.8625,75.1095,11974.0
2022-12-16 11:15:00,79.05,79.07,78.87,78.9,15089.0,75.1095,75.1285,74.9385,74.967,15089.0
2022-12-16 11:20:00,78.87,78.93,78.79,78.8,10665.0,74.9385,74.9955,74.8625,74.872,10665.0
2022-12-16 11:25:00,78.8,78.81,78.63,78.66,11235.0,74.872,74.8815,74.7104,74.7389,11235.0
2022-12-16 11:30:00,78.65,78.77,78.63,78.76,13053.0,74.7294,74.8435,74.7104,74.834,13053.0
2022-12-16 11:35:00,78.76,78.76,78.6,78.61,10682.0,74.834,74.834,74.6819,74.6914,10682.0
2022-12-16 11:40:00,78.6,78.65,78.49,78.59,14439.0,74.6819,74.7294,74.5774,74.6724,14439.0
2022-12-16 11:45:00,78.56,78.7,78.54,78.7,8409.0,74.6439,74.777,74.6249,74.777,8409.0
2022-12-16 11:50:00,78.73,78.74,78.53,78.56,11655.0,74.8055,74.815,74.6154,74.6439,11655.0
2022-12-16 11:55:00,78.57,78.72,78.53,78.71,11782.0,74.6534,74.796,74.6154,74.7865,11782.0
2022-12-16 12:00:00,78.73,78.82,78.73,78.78,6743.0,74.8055,74.891,74.8055,74.853,6743.0
2022-12-16 12:05:00,78.79,78.79,78.59,78.59,13133.0,74.8625,74.8625,74.6724,74.6724,13133.0
2022-12-16 12:10:00,78.59,78.72,78.56,78.71,11913.0,74.6724,74.796,74.6439,74.7865,11913.0
2022-12-16 12:15:00,78.71,78.78,78.7,78.7,12470.0,74.7865,74.853,74.777,74.777,12470.0
2022-12-16 12:20:00,78.72,78.73,78.6,78.63,9230.0,74.796,74.8055,74.6819,74.7104,9230.0
2022-12-16 12:25:00,78.64,78.67,78.57,78.64,12422.0,74.7199,74.7484,74.6534,74.7199,12422.0
2022-12-16 12:30:00,78.65,78.7,78.63,78.64,8721.0,74.7294,74.777,74.7104,74.7199,8721.0
2022-12-16 12:35:00,78.64,78.79,78.63,78.79,7832.0,74.7199,74.8625,74.7104,74.8625,7832.0
2022-12-16 12:40:00,78.78,78.79,78.61,78.61,11403.0,74.853,74.8625,74.6914,74.6914,11403.0
2022-12-16 12:45:00,78.63,78.68,78.58,78.64,14332.0,74.7104,74.758,74.6629,74.7199,14332.0
2022-12-16 12:50:00,78.65,78.67,78.52,78.52,13128.0,74.7294,74.7484,74.6059,74.6059,13128.0
2022-12-16 12:55:00,78.53,78.56,78.4,78.4,13760.0,74.6154,74.6439,74.4919,74.4919,13760.0
2022-12-16 13:00:00,78.4,78.48,78.37,78.37,8691.0,74.4919,74.5679,74.4634,74.4634,8691.0
2022-12-16 13:05:00,78.37,78.41,78.22,78.41,20796.0,74.4634,74.5014,74.3209,74.5014,20796.0
2022-12-16 13:10:00,78.43,78.49,78.41,78.44,14125.0,74.5204,74.5774,74.5014,74.5299,14125.0
2022-12-16 13:15:00,78.43,78.51,78.31,78.31,13328.0,74.5204,74.5964,74.4064,74.4064,13328.0
2022-12-16 13:20:00,78.33,78.37,78.27,78.32,13512.0,74.4254,74.4634,74.3684,74.4159,13512.0
2022-12-16 13:25:00,78.32,78.33,78.19,78.19,12954.0,74.4159,74.4254,74.2924,74.2924,12954.0
2022-12-16 13:30:00,78.2,78.27,78.16,78.22,14168.0,74.3019,74.3684,74.2639,74.3209,14168.0
2022-12-16 13:35:00,78.2,78.21,78.1,78.2,12310.0,74.3019,74.3114,74.2069,74.3019,12310.0
2022-12-16 13:40:00,78.23,78.31,78.17,78.23,12693.0,74.3304,74.4064,74.2734,74.3304,12693.0
2022-12-16 13:45:00,78.23,78.39,78.22,78.37,12176.0,74.3304,74.4824,74.3209,74.4634,12176.0
2022-12-16 13:50:00,78.36,78.36,78.24,78.25,8200.0,74.4539,74.4539,74.3399,74.3494,8200.0
2022-12-16 13:55:00,78.27,78.42,78.27,78.37,11791.0,74.3684,74.5109,74.3684,74.4634,11791.0
2022-12-16 14:00:00,78.37,78.41,78.25,78.27,13798.0,74.4634,74.5014,74.3494,74.3684,13798.0
2022-12-16 14:05:00,78.27,78.53,78.24,78.53,27981.0,74.3684,74.6154,74.3399,74.6154,27981.0
2022-12-16 14:10:00,78.53,78.7,78.51,78.67,19307.0,74.6154,74.777,74.5964,74.7484,19307.0
2022-12-16 14:15:00,78.68,78.77,78.67,78.71,10095.0,74.758,74.8435,74.7484,74.7865,10095.0
2022-12-16 14:20:00,78.72,78.75,78.63,78.67,21473.0,74.796,74.8245,74.7104,74.7484,21473.0
2022-12-16 14:25:00,78.68,78.68,78.45,78.48,16048.0,74.758,74.758,74.5394,74.5679,16048.0
2022-12-16 14:30:00,78.48,78.56,78.47,78.54,13759.0,74.5679,74.6439,74.5584,74.6249,13759.0
2022-12-16 14:35:00,78.54,78.65,78.5,78.56,13775.0,74.6249,74.7294,74.5869,74.6439,13775.0
2022-12-16 14:40:00,78.54,78.61,78.52,78.61,10860.0,74.6249,74.6914,74.6059,74.6914,10860.0
2022-12-16 14:45:00,78.61,78.62,78.49,78.57,15288.0,74.6914,74.7009,74.5774,74.6534,15288.0
2022-12-16 14:50:00,78.57,78.75,78.57,78.7,10807.0,74.6534,74.8245,74.6534,74.777,10807.0
2022-12-16 14:55:00,78.7,78.8,78.67,78.77,16075.0,74.777,74.872,74.7484,74.8435,16075.0
2022-12-16 15:00:00,78.77,78.93,78.77,78.87,14310.0,74.8435,74.9955,74.8435,74.9385,14310.0
2022-12-16 15:05:00,78.86,78.86,78.75,78.75,17822.0,74.929,74.929,74.8245,74.8245,17822.0
2022-12-16 15:10:00,78.75,78.92,78.74,78.9,20775.0,74.8245,74.986,74.815,74.967,20775.0
2022-12-16 15:15:00,78.89,78.92,78.71,78.8,25262.0,74.9575,74.986,74.7865,74.872,25262.0
2022-12-16 15:20:00,78.79,78.94,78.77,78.88,19451.0,74.8625,75.005,74.8435,74.948,19451.0
2022-12-16 15:25:00,78.89,78.9,78.74,78.79,19638.0,74.9575,74.967,74.815,74.8625,19638.0
2022-12-16 15:30:00,78.79,78.88,78.76,78.81,29746.0,74.8625,74.948,74.834,74.8815,29746.0
2022-12-16 15:35:00,78.83,78.96,78.81,78.92,27950.0,74.9005,75.024,74.8815,74.986,27950.0
2022-12-16 15:40:00,78.92,78.98,78.78,78.81,46342.0,74.986,75.043,74.853,74.8815,46342.0
2022-12-16 15:45:00,78.81,79.01,78.76,79.01,70127.0,74.8815,75.0715,74.834,75.0715,70127.0
2022-12-16 15:50:00,79.01,79.28,79.01,79.27,88257.0,75.0715,75.328,75.0715,75.3185,88257.0
2022-12-16 15:55:00,79.28,79.39,79.2,79.21,295022.0,75.328,75.4326,75.252,75.2615,295022.0
2022-12-19 09:30:00,79.4,79.88,78.93,79.88,35346.0,75.4421,75.8981,74.9955,75.8981,35346.0
2022-12-19 09:35:00,79.76,79.78,79.52,79.66,10165.0,75.7841,75.8031,75.5561,75.6891,10165.0
2022-12-19 09:40:00,79.69,79.75,79.49,79.61,13929.0,75.7176,75.7746,75.5276,75.6416,13929.0
2022-12-19 09:45:00,79.61,79.67,79.49,79.52,7868.0,75.6416,75.6986,75.5276,75.5561,7868.0
2022-12-19 09:50:00,79.54,79.55,79.34,79.45,10656.0,75.5751,75.5846,75.3851,75.4896,10656.0
2022-12-19 09:55:00,79.45,79.58,79.45,79.56,7158.0,75.4896,75.6131,75.4896,75.5941,7158.0
2022-12-19 10:00:00,79.54,79.57,79.41,79.52,11440.0,75.5751,75.6036,75.4516,75.5561,11440.0
2022-12-19 10:05:00,79.54,79.81,79.53,79.7,12979.0,75.5751,75.8316,75.5656,75.7271,12979.0
2022-12-19 10:10:00,79.72,79.76,79.63,79.76,15721.0,75.7461,75.7841,75.6606,75.7841,15721.0
2022-12-19 10:15:00,79.76,79.88,79.7,79.79,5551.0,75.7841,75.8981,75.7271,75.8126,5551.0
2022-12-19 10:20:00,79.78,79.86,79.71,79.75,8964.0,75.8031,75.8791,75.7366,75.7746,8964.0
2022-12-19 10:25:00,79.77,79.8,79.68,79.79,8880.0,75.7936,75.8221,75.7081,75.8126,8880.0
2022-12-19 10:30:00,79.78,79.78,79.69,79.72,17252.0,75.8031,75.8031,75.7176,75.7461,17252.0
2022-12-19 10:35:00,79.74,79.76,79.62,79.72,13386.0,75.7651,75.7841,75.6511,75.7461,13386.0
2022-12-19 10:40:00,79.73,79.87,79.73,79.86,13160.0,75.7556,75.8886,75.7556,75.8791,13160.0
2022-12-19 10:45:00,79.88,80.05,79.85,80.01,21420.0,75.8981,76.0597,75.8696,76.0217,21420.0
2022-12-19 10:50:00,80.01,80.07,79.96,80.04,11426.0,76.0217,76.0787,75.9741,76.0502,11426.0
2022-12-19 10:55:00,80.03,80.03,79.88,79.98,13219.0,76.0407,76.0407,75.8981,75.9931,13219.0
2022-12-19 11:00:00,79.97,80.03,79.95,79.99,12701.0,75.9836,76.0407,75.9646,76.0026,12701.0
2022-12-19 11:05:00,79.97,80.11,79.96,80.11,10973.0,75.9836,76.1167,75.9741,76.1167,10973.0
2022-12-19 11:10:00,80.12,80.13,79.91,79.92,8734.0,76.1262,76.1357,75.9266,75.9361,8734.0
2022-12-19 11:15:00,79.92,79.96,79.86,79.95,9670.0,75.9361,75.9741,75.8791,75.9646,9670.0
2022-12-19 11:20:00,79.95,79.96,79.84,79.87,8887.0,75.9646,75.9741,75.8601,75.8886,8887.0
2022-12-19 11:25:00,79.82,79.83,79.63,79.77,23850.0,75.8411,75.8506,75.6606,75.7936,23850.0
2022-12-19 11:30:00,79.78,79.81,79.69,79.73,8759.0,75.8031,75.8316,75.7176,75.7556,8759.0
2022-12-19 11:35:00,79.73,79.93,79.72,79.93,4135.0,75.7556,75.9456,75.7461,75.9456,4135.0
2022-12-19 11:40:00,79.92,80.0,79.89,79.97,3591.0,75.9361,76.0122,75.9076,75.9836,3591.0
2022-12-19 11:45:00,79.95,79.96,79.85,79.9,9092.0,75.9646,75.9741,75.8696,75.9171,9092.0
2022-12-19 11:50:00,79.9,79.9,79.84,79.88,6669.0,75.9171,75.9171,75.8601,75.8981,6669.0
2022-12-19 11:55:00,79.89,79.9,79.69,79.74,11063.0,75.9076,75.9171,75.7176,75.7651,11063.0
2022-12-19 12:00:00,79.74,79.84,79.7,79.84,11192.0,75.7651,75.8601,75.7271,75.8601,11192.0
2022-12-19 12:05:00,79.84,79.84,79.68,79.68,9313.0,75.8601,75.8601,75.7081,75.7081,9313.0
2022-12-19 12:10:00,79.67,79.73,79.62,79.64,9715.0,75.6986,75.7556,75.6511,75.6701,9715.0
2022-12-19 12:15:00,79.63,79.63,79.39,79.41,10651.0,75.6606,75.6606,75.4326,75.4516,10651.0
2022-12-19 12:20:00,79.41,79.46,79.33,79.46,13527.0,75.4516,75.4991,75.3755,75.4991,13527.0
2022-12-19 12:25:00,79.46,79.56,79.4,79.54,13437.0,75.4991,75.5941,75.4421,75.5751,13437.0
2022-12-19 12:30:00,79.56,79.6,79.48,79.48,9372.0,75.5941,75.6321,75.5181,75.5181,9372.0
2022-12-19 12:35:00,79.48,79.48,79.31,79.4,23716.0,75.5181,75.5181,75.3565,75.4421,23716.0
2022-12-19 12:40:00,79.42,79.43,79.28,79.28,8725.0,75.4611,75.4706,75.328,75.328,8725.0
2022-12-19 12:45:00,79.27,79.41,79.26,79.39,5629.0,75.3185,75.4516,75.309,75.4326,5629.0
2022-12-19 12:50:00,79.39,79.41,79.32,79.35,9350.0,75.4326,75.4516,75.366,75.3946,9350.0
2022-12-19 12:55:00,79.35,79.41,79.34,79.41,7360.0,75.3946,75.4516,75.3851,75.4516,7360.0
2022-12-19 13:00:00,79.42,79.55,79.42,79.54,6982.0,75.4611,75.5846,75.4611,75.5751,6982.0
2022-12-19 13:05:00,79.53,79.54,79.39,79.4,6523.0,75.5656,75.5751,75.4326,75.4421,6523.0
2022-12-19 13:10:00,79.4,79.41,79.26,79.26,10640.0,75.4421,75.4516,75.309,75.309,10640.0
2022-12-19 13:15:00,79.26,79.29,79.21,79.28,10923.0,75.309,75.3375,75.2615,75.328,10923.0
2022-12-19 13:20:00,79.29,79.33,79.28,79.3,5627.0,75.3375,75.3755,75.328,75.347,5627.0
2022-12-19 13:25:00,79.3,79.3,79.16,79.19,12567.0,75.347,75.347,75.214,75.2425,12567.0
2022-12-19 13:30:00,79.19,79.2,79.13,79.14,3710.0,75.2425,75.252,75.1855,75.195,3710.0
2022-12-19 13:35:00,79.14,79.15,78.99,79.0,10754.0,75.195,75.2045,75.0525,75.062,10754.0
2022-12-19 13:40:00,78.99,79.09,78.95,79.01,12343.0,75.0525,75.1475,75.0145,75.0715,12343.0
2022-12-19 13:45:00,79.0,79.08,79.0,79.06,9896.0,75.062,75.138,75.062,75.119,9896.0
2022-12-19 13:50:00,79.04,79.17,79.02,79.06,11242.0,75.1,75.2235,75.081,75.119,11242.0
2022-12-19 13:55:00,79.06,79.09,79.02,79.07,6387.0,75.119,75.1475,75.081,75.1285,6387.0
2022-12-19 14:00:00,79.06,79.13,79.05,79.05,9954.0,75.119,75.1855,75.1095,75.1095,9954.0
2022-12-19 14:05:00,79.09,79.13,79.06,79.13,9259.0,75.1475,75.1855,75.119,75.1855,9259.0
2022-12-19 14:10:00,79.14,79.16,79.09,79.11,12330.0,75.195,75.214,75.1475,75.1665,12330.0
2022-12-19 14:15:00,79.12,79.2,79.08,79.19,10861.0,75.176,75.252,75.138,75.2425,10861.0
2022-12-19 14:20:00,79.23,79.28,79.18,79.2,7552.0,75.2805,75.328,75.233,75.252,7552.0
2022-12-19 14:25:00,79.21,79.24,79.18,79.22,9887.0,75.2615,75.29,75.233,75.271,9887.0
2022-12-19 14:30:00,79.22,79.31,79.22,79.27,9231.0,75.271,75.3565,75.271,75.3185,9231.0
2022-12-19 14:35:00,79.27,79.27,79.18,79.26,8368.0,75.3185,75.3185,75.233,75.309,8368.0
2022-12-19 14:40:00,79.26,79.26,79.16,79.2,13193.0,75.309,75.309,75.214,75.252,13193.0
2022-12-19 14:45:00,79.21,79.31,79.19,79.22,8539.0,75.2615,75.3565,75.2425,75.271,8539.0
2022-12-19 14:50:00,79.22,79.22,79.11,79.14,11107.0,75.271,75.271,75.1665,75.195,11107.0
2022-12-19 14:55:00,79.14,79.24,79.13,79.23,11894.0,75.195,75.29,75.1855,75.2805,11894.0
2022-12-19 15:00:00,79.23,79.25,79.12,79.21,13208.0,75.2805,75.2995,75.176,75.2615,13208.0
2022-12-19 15:05:00,79.2,79.23,79.18,79.23,7180.0,75.252,75.2805,75.233,75.2805,7180.0
2022-12-19 15:10:00,79.23,79.36,79.19,79.32,11030.0,75.2805,75.4041,75.2425,75.366,11030.0
2022-12-19 15:15:00,79.31,79.45,79.31,79.45,11087.0,75.3565,75.4896,75.3565,75.4896,11087.0
2022-12-19 15:20:00,79.45,79.46,79.3,79.37,17949.0,75.4896,75.4991,75.347,75.4136,17949.0
2022-12-19 15:25:00,79.38,79.48,79.37,79.41,19398.0,75.4231,75.5181,75.4136,75.4516,19398.0
2022-12-19 15:30:00,79.41,79.51,79.4,79.5,23281.0,75.4516,75.5466,75.4421,75.5371,23281.0
2022-12-19 15:35:00,79.5,79.57,79.43,79.43,16148.0,75.5371,75.6036,75.4706,75.4706,16148.0
2022-12-19 15:40:00,79.42,79.46,79.39,79.4,16587.0,75.4611,75.4991,75.4326,75.4421,16587.0
2022-12-19 15:45:00,79.39,79.48,79.37,79.41,32426.0,75.4326,75.5181,75.4136,75.4516,32426.0
2022-12-19 15:50:00,79.41,79.43,79.22,79.26,50600.0,75.4516,75.4706,75.271,75.309,50600.0
2022-12-19 15:55:00,79.26,79.35,79.19,79.33,120969.0,75.309,75.3946,75.2425,75.3755,120969.0
2022-12-20 09:30:00,79.52,79.62,79.03,79.61,38151.0,75.5561,75.6511,75.0905,75.6416,38151.0
2022-12-20 09:35:00,79.61,79.73,79.47,79.6,25940.0,75.6416,75.7556,75.5086,75.6321,25940.0
2022-12-20 09:40:00,79.66,79.8,79.52,79.68,23535.0,75.6891,75.8221,75.5561,75.7081,23535.0
2022-12-20 09:45:00,79.65,79.87,79.65,79.76,11062.0,75.6796,75.8886,75.6796,75.7841,11062.0
2022-12-20 09:50:00,79.78,79.78,79.65,79.72,12917.0,75.8031,75.8031,75.6796,75.7461,12917.0
2022-12-20 09:55:00,79.68,79.87,79.68,79.81,11533.0,75.7081,75.8886,75.7081,75.8316,11533.0
2022-12-20 10:00:00,79.83,80.04,79.82,80.02,13748.0,75.8506,76.0502,75.8411,76.0312,13748.0
2022-12-20 10:05:00,80.0,80.19,79.99,80.15,10828.0,76.0122,76.1927,76.0026,76.1547,10828.0
2022-12-20 10:10:00,80.13,80.13,79.97,80.05,12085.0,76.1357,76.1357,75.9836,76.0597,12085.0
2022-12-20 10:15:00,80.05,80.32,80.03,80.23,17551.0,76.0597,76.3162,76.0407,76.2307,17551.0
2022-12-20 10:20:00,80.23,80.3,80.19,80.21,5337.0,76.2307,76.2972,76.1927,76.2117,5337.0
2022-12-20 10:25:00,80.22,80.22,80.12,80.15,6522.0,76.2212,76.2212,76.1262,76.1547,6522.0
2022-12-20 10:30:00,80.17,80.22,80.12,80.17,12050.0,76.1737,76.2212,76.1262,76.1737,12050.0
2022-12-20 10:35:00,80.21,80.3,80.18,80.25,21297.0,76.2117,76.2972,76.1832,76.2497,21297.0
2022-12-20 10:40:00,80.25,80.42,80.25,80.31,25361.0,76.2497,76.4112,76.2497,76.3067,25361.0
2022-12-20 10:45:00,80.31,80.37,80.26,80.3,12431.0,76.3067,76.3637,76.2592,76.2972,12431.0
2022-12-20 10:50:00,80.3,80.33,80.2,80.2,9495.0,76.2972,76.3257,76.2022,76.2022,9495.0
2022-12-20 10:55:00,80.19,80.24,80.14,80.19,13723.0,76.1927,76.2402,76.1452,76.1927,13723.0
2022-12-20 11:00:00,80.2,80.24,80.05,80.05,27909.0,76.2022,76.2402,76.0597,76.0597,27909.0
2022-12-20 11:05:00,80.06,80.09,80.0,80.05,8945.0,76.0692,76.0977,76.0122,76.0597,8945.0
2022-12-20 11:10:00,80.07,80.1,79.94,79.96,12332.0,76.0787,76.1072,75.9551,75.9741,12332.0
2022-12-20 11:15:00,79.94,79.94,79.79,79.83,7449.0,75.9551,75.9551,75.8126,75.8506,7449.0
2022-12-20 11:20:00,79.83,79.84,79.73,79.78,6068.0,75.8506,75.8601,75.7556,75.8031,6068.0
2022-12-20 11:25:00,79.77,79.78,79.6,79.64,12119.0,75.7936,75.8031,75.6321,75.6701,12119.0
2022-12-20 11:30:00,79.64,79.78,79.63,79.77,11577.0,75.6701,75.8031,75.6606,75.7936,11577.0
2022-12-20 11:35:00,79.81,79.9,79.8,79.87,7060.0,75.8316,75.9171,75.8221,75.8886,7060.0
2022-12-20 11:40:00,79.86,79.89,79.77,79.78,5361.0,75.8791,75.9076,75.7936,75.8031,5361.0
2022-12-20 11:45:00,79.82,79.94,79.76,79.89,7380.0,75.8411,75.9551,75.7841,75.9076,7380.0
2022-12-20 11:50:00,79.9,79.98,79.89,79.95,8114.0,75.9171,75.9931,75.9076,75.9646,8114.0
2022-12-20 11:55:00,79.95,79.95,79.7,79.86,17980.0,75.9646,75.9646,75.7271,75.8791,17980.0
2022-12-20 12:00:00,79.88,80.0,79.87,79.99,6456.0,75.8981,76.0122,75.8886,76.0026,6456.0
2022-12-20 12:05:00,79.98,80.03,79.91,79.91,5007.0,75.9931,76.0407,75.9266,75.9266,5007.0
2022-12-20 12:10:00,79.87,79.9,79.86,79.89,5572.0,75.8886,75.9171,75.8791,75.9076,5572.0
2022-12-20 12:15:00,79.9,79.96,79.85,79.96,2403.0,75.9171,75.9741,75.8696,75.9741,2403.0
2022-12-20 12:20:00,79.94,80.12,79.94,80.12,4781.0,75.9551,76.1262,75.9551,76.1262,4781.0
2022-12-20 12:25:00,80.11,80.19,80.07,80.15,8001.0,76.1167,76.1927,76.0787,76.1547,8001.0
2022-12-20 12:30:00,80.13,80.16,80.07,80.07,6726.0,76.1357,76.1642,76.0787,76.0787,6726.0
2022-12-20 12:35:00,80.07,80.21,80.07,80.21,5524.0,76.0787,76.2117,76.0787,76.2117,5524.0
2022-12-20 12:40:00,80.18,80.26,80.18,80.2,5084.0,76.1832,76.2592,76.1832,76.2022,5084.0
2022-12-20 12:45:00,80.23,80.26,80.18,80.19,5135.0,76.2307,76.2592,76.1832,76.1927,5135.0
2022-12-20 12:50:00,80.19,80.23,80.17,80.17,7195.0,76.1927,76.2307,76.1737,76.1737,7195.0
2022-12-20 12:55:00,80.17,80.25,80.17,80.22,6865.0,76.1737,76.2497,76.1737,76.2212,6865.0
2022-12-20 13:00:00,80.21,80.23,80.18,80.22,5708.0,76.2117,76.2307,76.1832,76.2212,5708.0
2022-12-20 13:05:00,80.22,80.28,80.22,80.26,4034.0,76.2212,76.2782,76.2212,76.2592,4034.0
2022-12-20 13:10:00,80.27,80.3,80.23,80.3,4453.0,76.2687,76.2972,76.2307,76.2972,4453.0
2022-12-20 13:15:00,80.3,80.37,80.27,80.28,6411.0,76.2972,76.3637,76.2687,76.2782,6411.0
2022-12-20 13:20:00,80.26,80.35,80.24,80.35,6004.0,76.2592,76.3447,76.2402,76.3447,6004.0
2022-12-20 13:25:00,80.36,80.41,80.31,80.33,7918.0,76.3542,76.4017,76.3067,76.3257,7918.0
2022-12-20 13:30:00,80.33,80.35,80.18,80.19,8057.0,76.3257,76.3447,76.1832,76.1927,8057.0
2022-12-20 13:35:00,80.19,80.26,80.14,80.22,7981.0,76.1927,76.2592,76.1452,76.2212,7981.0
2022-12-20 13:40:00,80.23,80.26,80.17,80.24,6091.0,76.2307,76.2592,76.1737,76.2402,6091.0
2022-12-20 13:45:00,80.23,80.23,80.05,80.05,9540.0,76.2307,76.2307,76.0597,76.0597,9540.0
2022-12-20 13:50:00,80.06,80.15,80.05,80.11,6621.0,76.0692,76.1547,76.0597,76.1167,6621.0
2022-12-20 13:55:00,80.12,80.16,80.04,80.04,5156.0,76.1262,76.1642,76.0502,76.0502,5156.0
2022-12-20 14:00:00,80.04,80.05,79.94,80.02,10682.0,76.0502,76.0597,75.9551,76.0312,10682.0
2022-12-20 14:05:00,80.03,80.03,79.86,79.86,10650.0,76.0407,76.0407,75.8791,75.8791,10650.0
2022-12-20 14:10:00,79.86,79.91,79.85,79.87,14582.0,75.8791,75.9266,75.8696,75.8886,14582.0
2022-12-20 14:15:00,79.88,80.0,79.87,80.0,8102.0,75.8981,76.0122,75.8886,76.0122,8102.0
2022-12-20 14:20:00,80.0,80.0,79.86,79.86,9992.0,76.0122,76.0122,75.8791,75.8791,9992.0
2022-12-20 14:25:00,79.85,79.92,79.83,79.92,8343.0,75.8696,75.9361,75.8506,75.9361,8343.0
2022-12-20 14:30:00,79.92,79.92,79.76,79.84,9406.0,75.9361,75.9361,75.7841,75.8601,9406.0
2022-12-20 14:35:00,79.83,79.9,79.76,79.9,10946.0,75.8506,75.9171,75.7841,75.9171,10946.0
2022-12-20 14:40:00,79.9,79.9,79.83,79.89,6692.0,75.9171,75.9171,75.8506,75.9076,6692.0
2022-12-20 14:45:00,79.9,79.92,79.82,79.82,9748.0,75.9171,75.9361,75.8411,75.8411,9748.0
2022-12-20 14:50:00,79.85,79.93,79.83,79.91,7313.0,75.8696,75.9456,75.8506,75.9266,7313.0
2022-12-20 14:55:00,79.91,79.91,79.78,79.8,12586.0,75.9266,75.9266,75.8031,75.8221,12586.0
2022-12-20 15:00:00,79.8,79.8,79.73,79.76,13771.0,75.8221,75.8221,75.7556,75.7841,13771.0
2022-12-20 15:05:00,79.75,79.78,79.68,79.68,14184.0,75.7746,75.8031,75.7081,75.7081,14184.0
2022-12-20 15:10:00,79.69,79.76,79.68,79.73,11951.0,75.7176,75.7841,75.7081,75.7556,11951.0
2022-12-20 15:15:00,79.73,79.81,79.69,79.7,24908.0,75.7556,75.8316,75.7176,75.7271,24908.0
2022-12-20 15:20:00,79.7,79.78,79.68,79.7,16624.0,75.7271,75.8031,75.7081,75.7271,16624.0
2022-12-20 15:25:00,79.69,79.74,79.68,79.7,22391.0,75.7176,75.7651,75.7081,75.7271,22391.0
2022-12-20 15:30:00,79.7,79.91,79.7,79.91,26386.0,75.7271,75.9266,75.7271,75.9266,26386.0
2022-12-20 15:35:00,79.93,79.99,79.92,79.98,21593.0,75.9456,76.0026,75.9361,75.9931,21593.0
2022-12-20 15:40:00,79.98,79.98,79.89,79.91,15448.0,75.9931,75.9931,75.9076,75.9266,15448.0
2022-12-20 15:45:00,79.9,79.91,79.73,79.83,20539.0,75.9171,75.9266,75.7556,75.8506,20539.0
2022-12-20 15:50:00,79.83,79.83,79.56,79.59,33559.0,75.8506,75.8506,75.5941,75.6226,33559.0
2022-12-20 15:55:00,79.58,79.63,79.51,79.57,81531.0,75.6131,75.6606,75.5466,75.6036,81531.0
2022-12-21 09:30:00,80.03,80.4,79.76,80.25,27763.0,76.0407,76.3922,75.7841,76.2497,27763.0
2022-12-21 09:35:00,80.29,80.29,80.13,80.14,8216.0,76.2877,76.2877,76.1357,76.1452,8216.0
2022-12-21 09:40:00,80.18,80.25,80.04,80.04,13861.0,76.1832,76.2497,76.0502,76.0502,13861.0
2022-12-21 09:45:00,80.02,80.05,79.69,79.76,15733.0,76.0312,76.0597,75.7176,75.7841,15733.0
2022-12-21 09:50:00,79.73,79.87,79.66,79.79,24268.0,75.7556,75.8886,75.6891,75.8126,24268.0
2022-12-21 09:55:00,79.77,80.04,79.77,80.04,14174.0,75.7936,76.0502,75.7936,76.0502,14174.0
2022-12-21 10:00:00,80.06,80.22,80.03,80.22,10309.0,76.0692,76.2212,76.0407,76.2212,10309.0
2022-12-21 10:05:00,80.21,80.26,80.18,80.21,7393.0,76.2117,76.2592,76.1832,76.2117,7393.0
2022-12-21 10:10:00,80.21,80.24,80.11,80.15,11947.0,76.2117,76.2402,76.1167,76.1547,11947.0
2022-12-21 10:15:00,80.14,80.35,80.14,80.3,11777.0,76.1452,76.3447,76.1452,76.2972,11777.0
2022-12-21 10:20:00,80.29,80.43,80.27,80.42,8620.0,76.2877,76.4207,76.2687,76.4112,8620.0
2022-12-21 10:25:00,80.41,80.58,80.4,80.56,16413.0,76.4017,76.5632,76.3922,76.5442,16413.0
2022-12-21 10:30:00,80.59,80.59,80.51,80.51,11005.0,76.5727,76.5727,76.4967,76.4967,11005.0
2022-12-21 10:35:00,80.54,80.64,80.51,80.62,6631.0,76.5252,76.6202,76.4967,76.6012,6631.0
2022-12-21 10:40:00,80.61,80.67,80.57,80.57,7304.0,76.5917,76.6488,76.5537,76.5537,7304.0
2022-12-21 10:45:00,80.58,80.58,80.44,80.48,11107.0,76.5632,76.5632,76.4302,76.4682,11107.0
2022-12-21 10:50:00,80.47,80.56,80.42,80.56,9010.0,76.4587,76.5442,76.4112,76.5442,9010.0
2022-12-21 10:55:00,80.59,80.66,80.57,80.65,9288.0,76.5727,76.6393,76.5537,76.6297,9288.0
2022-12-21 11:00:00,80.65,80.69,80.6,80.69,5110.0,76.6297,76.6678,76.5822,76.6678,5110.0
2022-12-21 11:05:00,80.69,80.69,80.6,80.64,8305.0,76.6678,76.6678,76.5822,76.6202,8305.0
2022-12-21 11:10:00,80.65,80.69,80.55,80.55,6458.0,76.6297,76.6678,76.5347,76.5347,6458.0
2022-12-21 11:15:00,80.55,80.56,80.35,80.38,11675.0,76.5347,76.5442,76.3447,76.3732,11675.0
2022-12-21 11:20:00,80.38,80.38,80.24,80.31,10403.0,76.3732,76.3732,76.2402,76.3067,10403.0
2022-12-21 11:25:00,80.31,80.36,80.25,80.35,8472.0,76.3067,76.3542,76.2497,76.3447,8472.0
2022-12-21 11:30:00,80.36,80.43,80.35,80.4,10897.0,76.3542,76.4207,76.3447,76.3922,10897.0
2022-12-21 11:35:00,80.41,80.44,80.34,80.39,7166.0,76.4017,76.4302,76.3352,76.3827,7166.0
2022-12-21 11:40:00,80.39,80.39,80.26,80.31,9975.0,76.3827,76.3827,76.2592,76.3067,9975.0
2022-12-21 11:45:00,80.31,80.35,80.27,80.31,5262.0,76.3067,76.3447,76.2687,76.3067,5262.0
2022-12-21 11:50:00,80.32,80.36,80.3,80.33,6301.0,76.3162,76.3542,76.2972,76.3257,6301.0
2022-12-21 11:55:00,80.32,80.33,80.26,80.26,6758.0,76.3162,76.3257,76.2592,76.2592,6758.0
2022-12-21 12:00:00,80.25,80.28,80.19,80.2,6601.0,76.2497,76.2782,76.1927,76.2022,6601.0
2022-12-21 12:05:00,80.21,80.26,80.17,80.18,11673.0,76.2117,76.2592,76.1737,76.1832,11673.0
2022-12-21 12:10:00,80.17,80.31,80.17,80.31,5003.0,76.1737,76.3067,76.1737,76.3067,5003.0
2022-12-21 12:15:00,80.3,80.38,80.3,80.32,8177.0,76.2972,76.3732,76.2972,76.3162,8177.0
2022-12-21 12:20:00,80.31,80.36,80.28,80.35,5586.0,76.3067,76.3542,76.2782,76.3447,5586.0
2022-12-21 12:25:00,80.34,80.34,80.21,80.26,6459.0,76.3352,76.3352,76.2117,76.2592,6459.0
2022-12-21 12:30:00,80.26,80.33,80.26,80.3,6776.0,76.2592,76.3257,76.2592,76.2972,6776.0
2022-12-21 12:35:00,80.29,80.3,80.23,80.28,5594.0,76.2877,76.2972,76.2307,76.2782,5594.0
2022-12-21 12:40:00,80.26,80.26,80.18,80.22,5917.0,76.2592,76.2592,76.1832,76.2212,5917.0
2022-12-21 12:45:00,80.23,80.26,80.19,80.23,3902.0,76.2307,76.2592,76.1927,76.2307,3902.0
2022-12-21 12:50:00,80.23,80.29,80.22,80.28,4468.0,76.2307,76.2877,76.2212,76.2782,4468.0
2022-12-21 12:55:00,80.26,80.45,80.26,80.45,6284.0,76.2592,76.4397,76.2592,76.4397,6284.0
2022-12-21 13:00:00,80.45,80.46,80.38,80.4,5252.0,76.4397,76.4492,76.3732,76.3922,5252.0
2022-12-21 13:05:00,80.4,80.48,80.39,80.45,8520.0,76.3922,76.4682,76.3827,76.4397,8520.0
2022-12-21 13:10:00,80.45,80.49,80.44,80.45,4254.0,76.4397,76.4777,76.4302,76.4397,4254.0
2022-12-21 13:15:00,80.45,80.45,80.33,80.39,6115.0,76.4397,76.4397,76.3257,76.3827,6115.0
2022-12-21 13:20:00,80.39,80.4,80.29,80.33,5161.0,76.3827,76.3922,76.2877,76.3257,5161.0
2022-12-21 13:25:00,80.33,80.35,80.3,80.31,5124.0,76.3257,76.3447,76.2972,76.3067,5124.0
2022-12-21 13:30:00,80.31,80.34,80.29,80.31,10515.0,76.3067,76.3352,76.2877,76.3067,10515.0
2022-12-21 13:35:00,80.29,80.3,80.22,80.26,5188.0,76.2877,76.2972,76.2212,76.2592,5188.0
2022-12-21 13:40:00,80.23,80.33,80.23,80.33,7248.0,76.2307,76.3257,76.2307,76.3257,7248.0
2022-12-21 13:45:00,80.34,80.42,80.32,80.39,7650.0,76.3352,76.4112,76.3162,76.3827,7650.0
2022-12-21 13:50:00,80.38,80.38,80.32,80.33,4851.0,76.3732,76.3732,76.3162,76.3257,4851.0
2022-12-21 13:55:00,80.33,80.35,80.28,80.31,10236.0,76.3257,76.3447,76.2782,76.3067,10236.0
2022-12-21 14:00:00,80.32,80.43,80.3,80.42,13967.0,76.3162,76.4207,76.2972,76.4112,13967.0
2022-12-21 14:05:00,80.42,80.46,80.32,80.32,15915.0,76.4112,76.4492,76.3162,76.3162,15915.0
2022-12-21 14:10:00,80.33,80.34,80.13,80.14,15855.0,76.3257,76.3352,76.1357,76.1452,15855.0
2022-12-21 14:15:00,80.15,80.22,80.15,80.21,12136.0,76.1547,76.2212,76.1547,76.2117,12136.0
2022-12-21 14:20:00,80.22,80.24,80.12,80.24,12150.0,76.2212,76.2402,76.1262,76.2402,12150.0
2022-12-21 14:25:00,80.23,80.25,80.08,80.09,13900.0,76.2307,76.2497,76.0882,76.0977,13900.0
2022-12-21 14:30:00,80.09,80.13,80.06,80.12,9305.0,76.0977,76.1357,76.0692,76.1262,9305.0
2022-12-21 14:35:00,80.13,80.17,80.08,80.14,13927.0,76.1357,76.1737,76.0882,76.1452,13927.0
2022-12-21 14:40:00,80.14,80.18,80.14,80.18,11236.0,76.1452,76.1832,76.1452,76.1832,11236.0
2022-12-21 14:45:00,80.18,80.23,80.09,80.09,10926.0,76.1832,76.2307,76.0977,76.0977,10926.0
2022-12-21 14:50:00,80.1,80.13,80.01,80.13,17356.0,76.1072,76.1357,76.0217,76.1357,17356.0
2022-12-21 14:55:00,80.13,80.18,80.1,80.13,10828.0,76.1357,76.1832,76.1072,76.1357,10828.0
2022-12-21 15:00:00,80.11,80.13,80.07,80.12,11567.0,76.1167,76.1357,76.0787,76.1262,11567.0
2022-12-21 15:05:00,80.12,80.12,80.04,80.06,12203.0,76.1262,76.1262,76.0502,76.0692,12203.0
2022-12-21 15:10:00,80.06,80.1,80.0,80.1,14158.0,76.0692,76.1072,76.0122,76.1072,14158.0
2022-12-21 15:15:00,80.09,80.1,80.05,80.09,14407.0,76.0977,76.1072,76.0597,76.0977,14407.0
2022-12-21 15:20:00,80.09,80.1,79.97,80.06,14734.0,76.0977,76.1072,75.9836,76.0692,14734.0
2022-12-21 15:25:00,80.05,80.05,79.96,79.97,16258.0,76.0597,76.0597,75.9741,75.9836,16258.0
2022-12-21 15:30:00,79.97,80.09,79.97,80.03,26637.0,75.9836,76.0977,75.9836,76.0407,26637.0
2022-12-21 15:35:00,80.03,80.04,79.97,80.01,21134.0,76.0407,76.0502,75.9836,76.0217,21134.0
2022-12-21 15:40:00,80.02,80.05,79.97,80.01,34394.0,76.0312,76.0597,75.9836,76.0217,34394.0
2022-12-21 15:45:00,80.02,80.07,79.97,80.07,35444.0,76.0312,76.0787,75.9836,76.0787,35444.0
2022-12-21 15:50:00,80.08,80.09,79.88,79.93,36366.0,76.0882,76.0977,75.8981,75.9456,36366.0
2022-12-21 15:55:00,79.94,80.02,79.91,80.01,77826.0,75.9551,76.0312,75.9266,76.0217,77826.0
2022-12-22 09:30:00,80.0,80.47,79.84,80.44,54632.0,76.0122,76.4587,75.8601,76.4302,54632.0
2022-12-22 09:35:00,80.45,80.46,80.19,80.19,21577.0,76.4397,76.4492,76.1927,76.1927,21577.0
2022-12-22 09:40:00,80.24,80.4,80.23,80.32,14372.0,76.2402,76.3922,76.2307,76.3162,14372.0
2022-12-22 09:45:00,80.34,80.4,80.26,80.26,11041.0,76.3352,76.3922,76.2592,76.2592,11041.0
2022-12-22 09:50:00,80.19,80.36,80.19,80.36,8485.0,76.1927,76.3542,76.1927,76.3542,8485.0
2022-12-22 09:55:00,80.37,80.37,80.15,80.17,11301.0,76.3637,76.3637,76.1547,76.1737,11301.0
2022-12-22 10:00:00,80.16,80.38,80.12,80.38,12748.0,76.1642,76.3732,76.1262,76.3732,12748.0
2022-12-22 10:05:00,80.38,80.51,80.36,80.43,12696.0,76.3732,76.4967,76.3542,76.4207,12696.0
2022-12-22 10:10:00,80.41,80.46,80.3,80.44,13507.0,76.4017,76.4492,76.2972,76.4302,13507.0
2022-12-22 10:15:00,80.41,80.43,80.37,80.39,8481.0,76.4017,76.4207,76.3637,76.3827,8481.0
2022-12-22 10:20:00,80.4,80.44,80.27,80.44,11073.0,76.3922,76.4302,76.2687,76.4302,11073.0
2022-12-22 10:25:00,80.44,80.5,80.31,80.31,11844.0,76.4302,76.4872,76.3067,76.3067,11844.0
2022-12-22 10:30:00,80.29,80.48,80.26,80.47,8734.0,76.2877,76.4682,76.2592,76.4587,8734.0
2022-12-22 10:35:00,80.47,80.57,80.45,80.47,12019.0,76.4587,76.5537,76.4397,76.4587,12019.0
2022-12-22 10:40:00,80.47,80.57,80.43,80.56,14544.0,76.4587,76.5537,76.4207,76.5442,14544.0
2022-12-22 10:45:00,80.55,80.6,80.51,80.55,14909.0,76.5347,76.5822,76.4967,76.5347,14909.0
2022-12-22 10:50:00,80.55,80.74,80.55,80.65,16741.0,76.5347,76.7153,76.5347,76.6297,16741.0
2022-12-22 10:55:00,80.63,80.71,80.6,80.63,9477.0,76.6107,76.6868,76.5822,76.6107,9477.0
2022-12-22 11:00:00,80.61,80.63,80.46,80.61,13948.0,76.5917,76.6107,76.4492,76.5917,13948.0
2022-12-22 11:05:00,80.62,80.72,80.6,80.67,12553.0,76.6012,76.6963,76.5822,76.6488,12553.0
2022-12-22 11:10:00,80.68,80.76,80.6,80.76,5646.0,76.6583,76.7343,76.5822,76.7343,5646.0
2022-12-22 11:15:00,80.75,80.78,80.55,80.6,17939.0,76.7248,76.7533,76.5347,76.5822,17939.0
2022-12-22 11:20:00,80.62,80.79,80.62,80.74,12247.0,76.6012,76.7628,76.6012,76.7153,12247.0
2022-12-22 11:25:00,80.75,80.8,80.73,80.77,4566.0,76.7248,76.7723,76.7058,76.7438,4566.0
2022-12-22 11:30:00,80.77,80.85,80.74,80.84,11876.0,76.7438,76.8198,76.7153,76.8103,11876.0
2022-12-22 11:35:00,80.84,80.9,80.68,80.68,9243.0,76.8103,76.8673,76.6583,76.6583,9243.0
2022-12-22 11:40:00,80.64,80.7,80.58,80.69,15497.0,76.6202,76.6773,76.5632,76.6678,15497.0
2022-12-22 11:45:00,80.7,80.7,80.61,80.64,9612.0,76.6773,76.6773,76.5917,76.6202,9612.0
2022-12-22 11:50:00,80.64,80.65,80.59,80.61,4184.0,76.6202,76.6297,76.5727,76.5917,4184.0
2022-12-22 11:55:00,80.62,80.68,80.61,80.66,5790.0,76.6012,76.6583,76.5917,76.6393,5790.0
2022-12-22 12:00:00,80.66,80.68,80.6,80.66,6359.0,76.6393,76.6583,76.5822,76.6393,6359.0
2022-12-22 12:05:00,80.66,80.66,80.55,80.55,7603.0,76.6393,76.6393,76.5347,76.5347,7603.0
2022-12-22 12:10:00,80.54,80.54,80.41,80.47,7076.0,76.5252,76.5252,76.4017,76.4587,7076.0
2022-12-22 12:15:00,80.46,80.46,80.27,80.3,8820.0,76.4492,76.4492,76.2687,76.2972,8820.0
2022-12-22 12:20:00,80.29,80.34,80.25,80.26,13701.0,76.2877,76.3352,76.2497,76.2592,13701.0
2022-12-22 12:25:00,80.27,80.28,80.09,80.09,10411.0,76.2687,76.2782,76.0977,76.0977,10411.0
2022-12-22 12:30:00,80.12,80.21,80.1,80.18,8611.0,76.1262,76.2117,76.1072,76.1832,8611.0
2022-12-22 12:35:00,80.18,80.23,80.12,80.22,9946.0,76.1832,76.2307,76.1262,76.2212,9946.0
2022-12-22 12:40:00,80.23,80.23,80.1,80.15,9534.0,76.2307,76.2307,76.1072,76.1547,9534.0
2022-12-22 12:45:00,80.14,80.2,80.11,80.13,10317.0,76.1452,76.2022,76.1167,76.1357,10317.0
2022-12-22 12:50:00,80.17,80.18,80.05,80.05,7585.0,76.1737,76.1832,76.0597,76.0597,7585.0
2022-12-22 12:55:00,80.05,80.11,80.05,80.09,9422.0,76.0597,76.1167,76.0597,76.0977,9422.0
2022-12-22 13:00:00,80.09,80.09,79.85,79.85,17941.0,76.0977,76.0977,75.8696,75.8696,17941.0
2022-12-22 13:05:00,79.87,79.87,79.62,79.68,16731.0,75.8886,75.8886,75.6511,75.7081,16731.0
2022-12-22 13:10:00,79.69,80.04,79.69,80.04,11076.0,75.7176,76.0502,75.7176,76.0502,11076.0
2022-12-22 13:15:00,80.04,80.15,79.98,80.1,14802.0,76.0502,76.1547,75.9931,76.1072,14802.0
2022-12-22 13:20:00,80.07,80.07,79.86,79.9,8424.0,76.0787,76.0787,75.8791,75.9171,8424.0
2022-12-22 13:25:00,79.88,80.01,79.85,80.01,9289.0,75.8981,76.0217,75.8696,76.0217,9289.0
2022-12-22 13:30:00,79.99,80.0,79.87,79.95,10392.0,76.0026,76.0122,75.8886,75.9646,10392.0
2022-12-22 13:35:00,79.96,79.96,79.83,79.92,12801.0,75.9741,75.9741,75.8506,75.9361,12801.0
2022-12-22 13:40:00,79.91,79.95,79.84,79.94,7079.0,75.9266,75.9646,75.8601,75.9551,7079.0
2022-12-22 13:45:00,79.92,80.08,79.92,80.08,11932.0,75.9361,76.0882,75.9361,76.0882,11932.0
2022-12-22 13:50:00,80.07,80.07,79.95,79.95,11283.0,76.0787,76.0787,75.9646,75.9646,11283.0
2022-12-22 13:55:00,79.96,80.04,79.9,80.02,7703.0,75.9741,76.0502,75.9171,76.0312,7703.0
2022-12-22 14:00:00,80.0,80.07,80.0,80.06,8711.0,76.0122,76.0787,76.0122,76.0692,8711.0
2022-12-22 14:05:00,80.06,80.13,80.05,80.1,11222.0,76.0692,76.1357,76.0597,76.1072,11222.0
2022-12-22 14:10:00,80.11,80.2,80.11,80.19,12283.0,76.1167,76.2022,76.1167,76.1927,12283.0
2022-12-22 14:15:00,80.19,80.19,80.06,80.1,8589.0,76.1927,76.1927,76.0692,76.1072,8589.0
2022-12-22 14:20:00,80.09,80.14,80.05,80.14,7079.0,76.0977,76.1452,76.0597,76.1452,7079.0
2022-12-22 14:25:00,80.15,80.25,80.08,80.25,8694.0,76.1547,76.2497,76.0882,76.2497,8694.0
2022-12-22 14:30:00,80.24,80.31,80.2,80.3,7036.0,76.2402,76.3067,76.2022,76.2972,7036.0
2022-12-22 14:35:00,80.31,80.33,80.25,80.26,7938.0,76.3067,76.3257,76.2497,76.2592,7938.0
2022-12-22 14:40:00,80.25,80.25,80.16,80.22,7113.0,76.2497,76.2497,76.1642,76.2212,7113.0
2022-12-22 14:45:00,80.21,80.29,80.2,80.27,8728.0,76.2117,76.2877,76.2022,76.2687,8728.0
2022-12-22 14:50:00,80.28,80.31,80.23,80.28,6654.0,76.2782,76.3067,76.2307,76.2782,6654.0
2022-12-22 14:55:00,80.3,80.46,80.3,80.44,7931.0,76.2972,76.4492,76.2972,76.4302,7931.0
2022-12-22 15:00:00,80.45,80.5,80.39,80.45,9486.0,76.4397,76.4872,76.3827,76.4397,9486.0
2022-12-22 15:05:00,80.46,80.46,80.37,80.45,8293.0,76.4492,76.4492,76.3637,76.4397,8293.0
2022-12-22 15:10:00,80.45,80.45,80.27,80.31,10077.0,76.4397,76.4397,76.2687,76.3067,10077.0
2022-12-22 15:15:00,80.34,80.4,80.3,80.33,9991.0,76.3352,76.3922,76.2972,76.3257,9991.0
2022-12-22 15:20:00,80.34,80.45,80.33,80.44,10316.0,76.3352,76.4397,76.3257,76.4302,10316.0
2022-12-22 15:25:00,80.46,80.56,80.44,80.49,14505.0,76.4492,76.5442,76.4302,76.4777,14505.0
2022-12-22 15:30:00,80.5,80.59,80.45,80.45,11798.0,76.4872,76.5727,76.4397,76.4397,11798.0
2022-12-22 15:35:00,80.47,80.47,80.34,80.37,9431.0,76.4587,76.4587,76.3352,76.3637,9431.0
2022-12-22 15:40:00,80.37,80.38,80.26,80.27,11662.0,76.3637,76.3732,76.2592,76.2687,11662.0
2022-12-22 15:45:00,80.26,80.43,80.24,80.42,30583.0,76.2592,76.4207,76.2402,76.4112,30583.0
2022-12-22 15:50:00,80.44,80.53,80.4,80.49,24273.0,76.4302,76.5157,76.3922,76.4777,24273.0
2022-12-22 15:55:00,80.48,80.57,80.41,80.57,58856.0,76.4682,76.5537,76.4017,76.5537,58856.0
2022-12-23 09:30:00,80.45,80.75,80.45,80.6,13424.0,76.4397,76.7248,76.4397,76.5822,13424.0
2022-12-23 09:35:00,80.6,80.6,80.04,80.15,8063.0,76.5822,76.5822,76.0502,76.1547,8063.0
2022-12-23 09:40:00,80.14,80.34,80.13,80.13,9411.0,76.1452,76.3352,76.1357,76.1357,9411.0
2022-12-23 09:45:00,80.12,80.15,79.8,79.86,15539.0,76.1262,76.1547,75.8221,75.8791,15539.0
2022-12-23 09:50:00,79.87,80.04,79.87,79.91,10164.0,75.8886,76.0502,75.8886,75.9266,10164.0
2022-12-23 09:55:00,79.92,79.96,79.85,79.95,10987.0,75.9361,75.9741,75.8696,75.9646,10987.0
2022-12-23 10:00:00,79.96,80.2,79.95,80.1,8955.0,75.9741,76.2022,75.9646,76.1072,8955.0
2022-12-23 10:05:00,80.17,80.19,80.01,80.04,8275.0,76.1737,76.1927,76.0217,76.0502,8275.0
2022-12-23 10:10:00,80.05,80.12,79.86,79.94,9125.0,76.0597,76.1262,75.8791,75.9551,9125.0
2022-12-23 10:15:00,79.97,80.02,79.86,79.92,12020.0,75.9836,76.0312,75.8791,75.9361,12020.0
2022-12-23 10:20:00,79.87,80.05,79.82,80.05,4418.0,75.8886,76.0597,75.8411,76.0597,4418.0
2022-12-23 10:25:00,80.02,80.06,79.9,79.97,6942.0,76.0312,76.0692,75.9171,75.9836,6942.0
2022-12-23 10:30:00,80.0,80.08,79.96,80.08,5964.0,76.0122,76.0882,75.9741,76.0882,5964.0
2022-12-23 10:35:00,80.07,80.13,79.93,79.98,17356.0,76.0787,76.1357,75.9456,75.9931,17356.0
2022-12-23 10:40:00,79.98,80.24,79.93,80.24,8491.0,75.9931,76.2402,75.9456,76.2402,8491.0
2022-12-23 10:45:00,80.23,80.24,79.96,79.98,7838.0,76.2307,76.2402,75.9741,75.9931,7838.0
2022-12-23 10:50:00,79.97,80.03,79.94,79.99,9184.0,75.9836,76.0407,75.9551,76.0026,9184.0
2022-12-23 10:55:00,80.04,80.13,80.0,80.09,8122.0,76.0502,76.1357,76.0122,76.0977,8122.0
2022-12-23 11:00:00,80.14,80.16,80.02,80.09,7868.0,76.1452,76.1642,76.0312,76.0977,7868.0
2022-12-23 11:05:00,80.05,80.05,79.97,80.05,4200.0,76.0597,76.0597,75.9836,76.0597,4200.0
2022-12-23 11:10:00,80.06,80.14,80.01,80.08,5411.0,76.0692,76.1452,76.0217,76.0882,5411.0
2022-12-23 11:15:00,80.07,80.12,80.04,80.07,6475.0,76.0787,76.1262,76.0502,76.0787,6475.0
2022-12-23 11:20:00,80.08,80.1,79.96,79.97,7331.0,76.0882,76.1072,75.9741,75.9836,7331.0
2022-12-23 11:25:00,79.99,79.99,79.8,79.84,8888.0,76.0026,76.0026,75.8221,75.8601,8888.0
2022-12-23 11:30:00,79.85,79.89,79.66,79.66,18045.0,75.8696,75.9076,75.6891,75.6891,18045.0
2022-12-23 11:35:00,79.65,79.9,79.63,79.85,13231.0,75.6796,75.9171,75.6606,75.8696,13231.0
2022-12-23 11:40:00,79.86,79.87,79.79,79.83,24551.0,75.8791,75.8886,75.8126,75.8506,24551.0
2022-12-23 11:45:00,79.81,80.05,79.81,80.04,7040.0,75.8316,76.0597,75.8316,76.0502,7040.0
2022-12-23 11:50:00,80.09,80.16,79.95,79.98,6207.0,76.0977,76.1642,75.9646,75.9931,6207.0
2022-12-23 11:55:00,79.97,80.01,79.92,79.92,4044.0,75.9836,76.0217,75.9361,75.9361,4044.0
2022-12-23 12:00:00,79.92,80.01,79.91,79.97,5220.0,75.9361,76.0217,75.9266,75.9836,5220.0
2022-12-23 12:05:00,79.96,79.96,79.8,79.82,3274.0,75.9741,75.9741,75.8221,75.8411,3274.0
2022-12-23 12:10:00,79.84,79.95,79.84,79.94,6386.0,75.8601,75.9646,75.8601,75.9551,6386.0
2022-12-23 12:15:00,79.93,80.0,79.93,79.94,4656.0,75.9456,76.0122,75.9456,75.9551,4656.0
2022-12-23 12:20:00,79.95,80.01,79.94,79.98,4287.0,75.9646,76.0217,75.9551,75.9931,4287.0
2022-12-23 12:25:00,79.97,80.06,79.94,79.98,5778.0,75.9836,76.0692,75.9551,75.9931,5778.0
2022-12-23 12:30:00,80.0,80.12,80.0,80.06,8117.0,76.0122,76.1262,76.0122,76.0692,8117.0
2022-12-23 12:35:00,80.08,80.11,80.01,80.01,4029.0,76.0882,76.1167,76.0217,76.0217,4029.0
2022-12-23 12:40:00,79.99,80.01,79.79,79.79,7565.0,76.0026,76.0217,75.8126,75.8126,7565.0
2022-12-23 12:45:00,79.78,79.87,79.78,79.84,6943.0,75.8031,75.8886,75.8031,75.8601,6943.0
2022-12-23 12:50:00,79.84,80.0,79.82,79.97,10731.0,75.8601,76.0122,75.8411,75.9836,10731.0
2022-12-23 12:55:00,79.98,79.99,79.9,79.94,5639.0,75.9931,76.0026,75.9171,75.9551,5639.0
2022-12-23 13:00:00,79.96,80.03,79.91,80.03,3238.0,75.9741,76.0407,75.9266,76.0407,3238.0
2022-12-23 13:05:00,80.09,80.09,79.98,79.99,5271.0,76.0977,76.0977,75.9931,76.0026,5271.0
2022-12-23 13:10:00,79.99,80.01,79.92,79.97,3824.0,76.0026,76.0217,75.9361,75.9836,3824.0
2022-12-23 13:15:00,79.98,80.06,79.97,79.98,5695.0,75.9931,76.0692,75.9836,75.9931,5695.0
2022-12-23 13:20:00,79.99,80.0,79.88,79.88,7558.0,76.0026,76.0122,75.8981,75.8981,7558.0
2022-12-23 13:25:00,79.87,79.99,79.86,79.99,5559.0,75.8886,76.0026,75.8791,76.0026,5559.0
2022-12-23 13:30:00,79.97,80.04,79.97,80.02,2118.0,75.9836,76.0502,75.9836,76.0312,2118.0
2022-12-23 13:35:00,80.06,80.09,80.03,80.09,2551.0,76.0692,76.0977,76.0407,76.0977,2551.0
2022-12-23 13:40:00,80.14,80.14,80.02,80.02,2425.0,76.1452,76.1452,76.0312,76.0312,2425.0
2022-12-23 13:45:00,80.02,80.05,79.92,80.0,5110.0,76.0312,76.0597,75.9361,76.0122,5110.0
2022-12-23 13:50:00,79.99,80.0,79.96,79.97,4894.0,76.0026,76.0122,75.9741,75.9836,4894.0
2022-12-23 13:55:00,79.98,79.98,79.88,79.91,4583.0,75.9931,75.9931,75.8981,75.9266,4583.0
2022-12-23 14:00:00,79.92,79.94,79.84,79.84,4644.0,75.9361,75.9551,75.8601,75.8601,4644.0
2022-12-23 14:05:00,79.88,79.93,79.85,79.85,7313.0,75.8981,75.9456,75.8696,75.8696,7313.0
2022-12-23 14:10:00,79.84,79.84,79.79,79.81,4107.0,75.8601,75.8601,75.8126,75.8316,4107.0
2022-12-23 14:15:00,79.8,79.82,79.72,79.81,5243.0,75.8221,75.8411,75.7461,75.8316,5243.0
2022-12-23 14:20:00,79.81,79.84,79.71,79.75,9197.0,75.8316,75.8601,75.7366,75.7746,9197.0
2022-12-23 14:25:00,79.74,79.83,79.72,79.77,5771.0,75.7651,75.8506,75.7461,75.7936,5771.0
2022-12-23 14:30:00,79.79,79.95,79.79,79.87,5849.0,75.8126,75.9646,75.8126,75.8886,5849.0
2022-12-23 14:35:00,79.88,79.98,79.88,79.98,4181.0,75.8981,75.9931,75.8981,75.9931,4181.0
2022-12-23 14:40:00,79.98,79.99,79.95,79.99,5784.0,75.9931,76.0026,75.9646,76.0026,5784.0
2022-12-23 14:45:00,79.96,79.96,79.88,79.92,15206.0,75.9741,75.9741,75.8981,75.9361,15206.0
2022-12-23 14:50:00,79.92,79.96,79.92,79.96,4918.0,75.9361,75.9741,75.9361,75.9741,4918.0
2022-12-23 14:55:00,79.98,80.08,79.97,80.07,5266.0,75.9931,76.0882,75.9836,76.0787,5266.0
2022-12-23 15:00:00,80.08,80.16,80.06,80.06,4987.0,76.0882,76.1642,76.0692,76.0692,4987.0
2022-12-23 15:05:00,80.07,80.08,80.02,80.02,4095.0,76.0787,76.0882,76.0312,76.0312,4095.0
2022-12-23 15:10:00,80.05,80.1,80.05,80.1,2655.0,76.0597,76.1072,76.0597,76.1072,2655.0
2022-12-23 15:15:00,80.1,80.12,80.02,80.03,6741.0,76.1072,76.1262,76.0312,76.0407,6741.0
2022-12-23 15:20:00,80.03,80.05,79.98,79.99,10989.0,76.0407,76.0597,75.9931,76.0026,10989.0
2022-12-23 15:25:00,79.98,80.07,79.98,80.05,6839.0,75.9931,76.0787,75.9931,76.0597,6839.0
2022-12-23 15:30:00,80.06,80.06,79.89,79.92,8663.0,76.0692,76.0692,75.9076,75.9361,8663.0
2022-12-23 15:35:00,79.93,79.94,79.87,79.87,12493.0,75.9456,75.9551,75.8886,75.8886,12493.0
2022-12-23 15:40:00,79.88,80.06,79.88,80.05,11980.0,75.8981,76.0692,75.8981,76.0597,11980.0
2022-12-23 15:45:00,80.06,80.16,80.05,80.12,18122.0,76.0692,76.1642,76.0597,76.1262,18122.0
2022-12-23 15:50:00,80.11,80.12,79.97,80.01,23097.0,76.1167,76.1262,75.9836,76.0217,23097.0
2022-12-23 15:55:00,80.01,80.06,79.94,80.05,67287.0,76.0217,76.0692,75.9551,76.0597,67287.0
2022-12-27 09:30:00,80.0,80.05,79.77,79.89,30692.0,76.0122,76.0597,75.7936,75.9076,30692.0
2022-12-27 09:35:00,79.9,79.93,79.44,79.44,16993.0,75.9171,75.9456,75.4801,75.4801,16993.0
2022-12-27 09:40:00,79.43,79.62,79.38,79.48,25922.0,75.4706,75.6511,75.4231,75.5181,25922.0
2022-12-27 09:45:00,79.45,79.61,79.12,79.54,12975.0,75.4896,75.6416,75.176,75.5751,12975.0
2022-12-27 09:50:00,79.51,79.56,79.33,79.38,11248.0,75.5466,75.5941,75.3755,75.4231,11248.0
2022-12-27 09:55:00,79.38,79.66,79.36,79.64,16905.0,75.4231,75.6891,75.4041,75.6701,16905.0
2022-12-27 10:00:00,79.64,79.64,79.48,79.61,10094.0,75.6701,75.6701,75.5181,75.6416,10094.0
2022-12-27 10:05:00,79.61,79.64,79.42,79.5,13791.0,75.6416,75.6701,75.4611,75.5371,13791.0
2022-12-27 10:10:00,79.5,79.62,79.41,79.62,9767.0,75.5371,75.6511,75.4516,75.6511,9767.0
2022-12-27 10:15:00,79.61,79.61,79.48,79.56,11707.0,75.6416,75.6416,75.5181,75.5941,11707.0
2022-12-27 10:20:00,79.54,79.69,79.53,79.65,10457.0,75.5751,75.7176,75.5656,75.6796,10457.0
2022-12-27 10:25:00,79.68,79.77,79.68,79.73,8673.0,75.7081,75.7936,75.7081,75.7556,8673.0
2022-12-27 10:30:00,79.72,79.72,79.54,79.59,13556.0,75.7461,75.7461,75.5751,75.6226,13556.0
2022-12-27 10:35:00,79.57,79.58,79.45,79.45,9832.0,75.6036,75.6131,75.4896,75.4896,9832.0
2022-12-27 10:40:00,79.45,79.54,79.4,79.48,11897.0,75.4896,75.5751,75.4421,75.5181,11897.0
2022-12-27 10:45:00,79.49,79.59,79.41,79.56,11453.0,75.5276,75.6226,75.4516,75.5941,11453.0
2022-12-27 10:50:00,79.55,79.61,79.51,79.52,10113.0,75.5846,75.6416,75.5466,75.5561,10113.0
2022-12-27 10:55:00,79.51,79.54,79.38,79.39,9819.0,75.5466,75.5751,75.4231,75.4326,9819.0
2022-12-27 11:00:00,79.37,79.59,79.31,79.58,9047.0,75.4136,75.6226,75.3565,75.6131,9047.0
2022-12-27 11:05:00,79.56,79.56,79.43,79.48,10007.0,75.5941,75.5941,75.4706,75.5181,10007.0
2022-12-27 11:10:00,79.49,79.5,79.37,79.37,11312.0,75.5276,75.5371,75.4136,75.4136,11312.0
2022-12-27 11:15:00,79.37,79.37,79.19,79.25,14582.0,75.4136,75.4136,75.2425,75.2995,14582.0
2022-12-27 11:20:00,79.24,79.26,79.07,79.16,25946.0,75.29,75.309,75.1285,75.214,25946.0
2022-12-27 11:25:00,79.14,79.19,79.1,79.19,20489.0,75.195,75.2425,75.157,75.2425,20489.0
2022-12-27 11:30:00,79.2,79.33,79.19,79.31,9206.0,75.252,75.3755,75.2425,75.3565,9206.0
2022-12-27 11:35:00,79.3,79.3,79.12,79.22,24444.0,75.347,75.347,75.176,75.271,24444.0
2022-12-27 11:40:00,79.25,79.31,79.2,79.22,11379.0,75.2995,75.3565,75.252,75.271,11379.0
2022-12-27 11:45:00,79.2,79.25,79.19,79.25,12182.0,75.252,75.2995,75.2425,75.2995,12182.0
2022-12-27 11:50:00,79.25,79.26,79.16,79.17,9988.0,75.2995,75.309,75.214,75.2235,9988.0
2022-12-27 11:55:00,79.19,79.23,79.18,79.21,15332.0,75.2425,75.2805,75.233,75.2615,15332.0
2022-12-27 12:00:00,79.2,79.28,79.2,79.27,5975.0,75.252,75.328,75.252,75.3185,5975.0
2022-12-27 12:05:00,79.26,79.28,79.2,79.2,12376.0,75.309,75.328,75.252,75.252,12376.0
2022-12-27 12:10:00,79.19,79.37,79.19,79.31,7801.0,75.2425,75.4136,75.2425,75.3565,7801.0
2022-12-27 12:15:00,79.31,79.34,79.14,79.18,8478.0,75.3565,75.3851,75.195,75.233,8478.0
2022-12-27 12:20:00,79.17,79.22,79.16,79.19,6883.0,75.2235,75.271,75.214,75.2425,6883.0
2022-12-27 12:25:00,79.2,79.22,79.12,79.22,6776.0,75.252,75.271,75.176,75.271,6776.0
2022-12-27 12:30:00,79.23,79.25,79.17,79.19,10132.0,75.2805,75.2995,75.2235,75.2425,10132.0
2022-12-27 12:35:00,79.16,79.23,79.14,79.23,6929.0,75.214,75.2805,75.195,75.2805,6929.0
2022-12-27 12:40:00,79.22,79.32,79.22,79.31,9577.0,75.271,75.366,75.271,75.3565,9577.0
2022-12-27 12:45:00,79.31,79.42,79.3,79.42,8367.0,75.3565,75.4611,75.347,75.4611,8367.0
2022-12-27 12:50:00,79.4,79.54,79.39,79.51,9921.0,75.4421,75.5751,75.4326,75.5466,9921.0
2022-12-27 12:55:00,79.48,79.59,79.48,79.58,7178.0,75.5181,75.6226,75.5181,75.6131,7178.0
2022-12-27 13:00:00,79.6,79.65,79.58,79.65,6916.0,75.6321,75.6796,75.6131,75.6796,6916.0
2022-12-27 13:05:00,79.67,79.73,79.63,79.66,16825.0,75.6986,75.7556,75.6606,75.6891,16825.0
2022-12-27 13:10:00,79.67,79.83,79.67,79.83,6462.0,75.6986,75.8506,75.6986,75.8506,6462.0
2022-12-27 13:15:00,79.82,79.84,79.75,79.84,13190.0,75.8411,75.8601,75.7746,75.8601,13190.0
2022-12-27 13:20:00,79.86,79.91,79.79,79.87,13681.0,75.8791,75.9266,75.8126,75.8886,13681.0
2022-12-27 13:25:00,79.89,79.92,79.86,79.9,12778.0,75.9076,75.9361,75.8791,75.9171,12778.0
2022-12-27 13:30:00,79.89,79.91,79.73,79.75,10920.0,75.9076,75.9266,75.7556,75.7746,10920.0
2022-12-27 13:35:00,79.76,79.76,79.64,79.73,10093.0,75.7841,75.7841,75.6701,75.7556,10093.0
2022-12-27 13:40:00,79.74,79.82,79.74,79.81,8281.0,75.7651,75.8411,75.7651,75.8316,8281.0
2022-12-27 13:45:00,79.83,79.88,79.8,79.87,11682.0,75.8506,75.8981,75.8221,75.8886,11682.0
2022-12-27 13:50:00,79.87,79.87,79.79,79.85,10206.0,75.8886,75.8886,75.8126,75.8696,10206.0
2022-12-27 13:55:00,79.84,79.84,79.66,79.71,10850.0,75.8601,75.8601,75.6891,75.7366,10850.0
2022-12-27 14:00:00,79.7,79.79,79.7,79.74,9969.0,75.7271,75.8126,75.7271,75.7651,9969.0
2022-12-27 14:05:00,79.75,79.76,79.7,79.72,7152.0,75.7746,75.7841,75.7271,75.7461,7152.0
2022-12-27 14:10:00,79.71,79.72,79.66,79.67,10188.0,75.7366,75.7461,75.6891,75.6986,10188.0
2022-12-27 14:15:00,79.67,79.67,79.54,79.55,7384.0,75.6986,75.6986,75.5751,75.5846,7384.0
2022-12-27 14:20:00,79.54,79.59,79.51,79.58,8570.0,75.5751,75.6226,75.5466,75.6131,8570.0
2022-12-27 14:25:00,79.57,79.61,79.45,79.51,8075.0,75.6036,75.6416,75.4896,75.5466,8075.0
2022-12-27 14:30:00,79.5,79.5,79.44,79.5,7411.0,75.5371,75.5371,75.4801,75.5371,7411.0
2022-12-27 14:35:00,79.49,79.52,79.45,79.45,6492.0,75.5276,75.5561,75.4896,75.4896,6492.0
2022-12-27 14:40:00,79.45,79.46,79.39,79.39,5814.0,75.4896,75.4991,75.4326,75.4326,5814.0
2022-12-27 14:45:00,79.39,79.56,79.38,79.56,6930.0,75.4326,75.5941,75.4231,75.5941,6930.0
2022-12-27 14:50:00,79.56,79.56,79.46,79.48,8708.0,75.5941,75.5941,75.4991,75.5181,8708.0
2022-12-27 14:55:00,79.49,79.55,79.49,79.5,8366.0,75.5276,75.5846,75.5276,75.5371,8366.0
2022-12-27 15:00:00,79.51,79.6,79.5,79.59,7765.0,75.5466,75.6321,75.5371,75.6226,7765.0
2022-12-27 15:05:00,79.59,79.63,79.54,79.54,8151.0,75.6226,75.6606,75.5751,75.5751,8151.0
2022-12-27 15:10:00,79.54,79.6,79.53,79.6,7386.0,75.5751,75.6321,75.5656,75.6321,7386.0
2022-12-27 15:15:00,79.61,79.63,79.57,79.57,8354.0,75.6416,75.6606,75.6036,75.6036,8354.0
2022-12-27 15:20:00,79.56,79.58,79.51,79.51,7350.0,75.5941,75.6131,75.5466,75.5466,7350.0
2022-12-27 15:25:00,79.5,79.58,79.5,79.56,14764.0,75.5371,75.6131,75.5371,75.5941,14764.0
2022-12-27 15:30:00,79.56,79.57,79.46,79.48,13067.0,75.5941,75.6036,75.4991,75.5181,13067.0
2022-12-27 15:35:00,79.48,79.51,79.47,79.48,11306.0,75.5181,75.5466,75.5086,75.5181,11306.0
2022-12-27 15:40:00,79.49,79.51,79.44,79.44,9517.0,75.5276,75.5466,75.4801,75.4801,9517.0
2022-12-27 15:45:00,79.44,79.48,79.43,79.46,18060.0,75.4801,75.5181,75.4706,75.4991,18060.0
2022-12-27 15:50:00,79.47,79.51,79.21,79.23,43386.0,75.5086,75.5466,75.2615,75.2805,43386.0
2022-12-27 15:55:00,79.23,79.28,79.07,79.17,139788.0,75.2805,75.328,75.1285,75.2235,139788.0
2022-12-28 09:30:00,79.32,79.49,79.15,79.41,24411.0,75.366,75.5276,75.2045,75.4516,24411.0
2022-12-28 09:35:00,79.41,79.48,79.19,79.31,7547.0,75.4516,75.5181,75.2425,75.3565,7547.0
2022-12-28 09:40:00,79.29,79.46,79.26,79.45,4452.0,75.3375,75.4991,75.309,75.4896,4452.0
2022-12-28 09:45:00,79.42,79.6,79.41,79.58,5626.0,75.4611,75.6321,75.4516,75.6131,5626.0
2022-12-28 09:50:00,79.57,79.57,79.11,79.2,9537.0,75.6036,75.6036,75.1665,75.252,9537.0
2022-12-28 09:55:00,79.23,79.31,79.16,79.23,5952.0,75.2805,75.3565,75.214,75.2805,5952.0
2022-12-28 10:00:00,79.23,79.29,79.2,79.25,7509.0,75.2805,75.3375,75.252,75.2995,7509.0
2022-12-28 10:05:00,79.27,79.28,79.14,79.14,5321.0,75.3185,75.328,75.195,75.195,5321.0
2022-12-28 10:10:00,79.14,79.2,79.02,79.2,32041.0,75.195,75.252,75.081,75.252,32041.0
2022-12-28 10:15:00,79.2,79.33,79.18,79.32,12086.0,75.252,75.3755,75.233,75.366,12086.0
2022-12-28 10:20:00,79.29,79.29,79.17,79.25,9694.0,75.3375,75.3375,75.2235,75.2995,9694.0
2022-12-28 10:25:00,79.24,79.37,79.17,79.22,7381.0,75.29,75.4136,75.2235,75.271,7381.0
2022-12-28 10:30:00,79.2,79.21,79.1,79.18,7295.0,75.252,75.2615,75.157,75.233,7295.0
2022-12-28 10:35:00,79.17,79.33,79.14,79.32,8287.0,75.2235,75.3755,75.195,75.366,8287.0
2022-12-28 10:40:00,79.33,79.44,79.3,79.31,8411.0,75.3755,75.4801,75.347,75.3565,8411.0
2022-12-28 10:45:00,79.3,79.31,79.24,79.28,6604.0,75.347,75.3565,75.29,75.328,6604.0
2022-12-28 10:50:00,79.27,79.3,79.21,79.21,7391.0,75.3185,75.347,75.2615,75.2615,7391.0
2022-12-28 10:55:00,79.21,79.25,79.13,79.14,9191.0,75.2615,75.2995,75.1855,75.195,9191.0
2022-12-28 11:00:00,79.11,79.13,79.02,79.12,8198.0,75.1665,75.1855,75.081,75.176,8198.0
2022-12-28 11:05:00,79.11,79.11,78.89,78.96,10125.0,75.1665,75.1665,74.9575,75.024,10125.0
2022-12-28 11:10:00,78.96,79.06,78.93,79.04,10161.0,75.024,75.119,74.9955,75.1,10161.0
2022-12-28 11:15:00,79.04,79.13,79.04,79.06,7172.0,75.1,75.1855,75.1,75.119,7172.0
2022-12-28 11:20:00,79.04,79.07,78.96,78.99,5617.0,75.1,75.1285,75.024,75.0525,5617.0
2022-12-28 11:25:00,78.98,79.1,78.96,79.09,5733.0,75.043,75.157,75.024,75.1475,5733.0
2022-12-28 11:30:00,79.1,79.17,79.09,79.16,7616.0,75.157,75.2235,75.1475,75.214,7616.0
2022-12-28 11:35:00,79.16,79.16,79.04,79.06,7845.0,75.214,75.214,75.1,75.119,7845.0
2022-12-28 11:40:00,79.06,79.25,79.06,79.24,6458.0,75.119,75.2995,75.119,75.29,6458.0
2022-12-28 11:45:00,79.24,79.26,79.13,79.13,6980.0,75.29,75.309,75.1855,75.1855,6980.0
2022-12-28 11:50:00,79.12,79.18,79.04,79.04,8104.0,75.176,75.233,75.1,75.1,8104.0
2022-12-28 11:55:00,79.03,79.19,79.0,79.19,7875.0,75.0905,75.2425,75.062,75.2425,7875.0
2022-12-28 12:00:00,79.19,79.19,79.02,79.02,10864.0,75.2425,75.2425,75.081,75.081,10864.0
2022-12-28 12:05:00,79.02,79.12,78.97,79.11,7932.0,75.081,75.176,75.0335,75.1665,7932.0
2022-12-28 12:10:00,79.11,79.21,79.08,79.2,6165.0,75.1665,75.2615,75.138,75.252,6165.0
2022-12-28 12:15:00,79.2,79.21,79.12,79.12,6521.0,75.252,75.2615,75.176,75.176,6521.0
2022-12-28 12:20:00,79.12,79.12,79.05,79.08,5399.0,75.176,75.176,75.1095,75.138,5399.0
2022-12-28 12:25:00,79.08,79.13,79.07,79.07,6403.0,75.138,75.1855,75.1285,75.1285,6403.0
2022-12-28 12:30:00,79.08,79.17,79.08,79.16,7679.0,75.138,75.2235,75.138,75.214,7679.0
2022-12-28 12:35:00,79.16,79.23,79.15,79.18,5464.0,75.214,75.2805,75.2045,75.233,5464.0
2022-12-28 12:40:00,79.18,79.18,79.1,79.1,4441.0,75.233,75.233,75.157,75.157,4441.0
2022-12-28 12:45:00,79.11,79.22,79.11,79.22,4629.0,75.1665,75.271,75.1665,75.271,4629.0
2022-12-28 12:50:00,79.22,79.23,79.17,79.22,4306.0,75.271,75.2805,75.2235,75.271,4306.0
2022-12-28 12:55:00,79.22,79.23,79.19,79.21,6418.0,75.271,75.2805,75.2425,75.2615,6418.0
2022-12-28 13:00:00,79.19,79.34,79.19,79.32,4998.0,75.2425,75.3851,75.2425,75.366,4998.0
2022-12-28 13:05:00,79.32,79.35,79.25,79.28,9146.0,75.366,75.3946,75.2995,75.328,9146.0
2022-12-28 13:10:00,79.26,79.32,79.24,79.26,5124.0,75.309,75.366,75.29,75.309,5124.0
2022-12-28 13:15:00,79.26,79.31,79.2,79.21,5126.0,75.309,75.3565,75.252,75.2615,5126.0
2022-12-28 13:20:00,79.2,79.2,79.15,79.17,3921.0,75.252,75.252,75.2045,75.2235,3921.0
2022-12-28 13:25:00,79.16,79.19,79.12,79.14,5579.0,75.214,75.2425,75.176,75.195,5579.0
2022-12-28 13:30:00,79.15,79.15,79.0,79.02,4932.0,75.2045,75.2045,75.062,75.081,4932.0
2022-12-28 13:35:00,79.02,79.02,78.97,78.99,5156.0,75.081,75.081,75.0335,75.0525,5156.0
2022-12-28 13:40:00,78.97,79.05,78.97,79.04,6525.0,75.0335,75.1095,75.0335,75.1,6525.0
2022-12-28 13:45:00,79.04,79.1,79.02,79.1,7686.0,75.1,75.157,75.081,75.157,7686.0
2022-12-28 13:50:00,79.09,79.09,78.99,79.01,7754.0,75.1475,75.1475,75.0525,75.0715,7754.0
2022-12-28 13:55:00,79.0,79.03,78.97,78.98,7159.0,75.062,75.0905,75.0335,75.043,7159.0
2022-12-28 14:00:00,78.98,79.0,78.93,78.96,8625.0,75.043,75.062,74.9955,75.024,8625.0
2022-12-28 14:05:00,78.98,79.08,78.96,78.97,19349.0,75.043,75.138,75.024,75.0335,19349.0
2022-12-28 14:10:00,78.96,78.97,78.8,78.86,13665.0,75.024,75.0335,74.872,74.929,13665.0
2022-12-28 14:15:00,78.86,78.92,78.78,78.92,8040.0,74.929,74.986,74.853,74.986,8040.0
2022-12-28 14:20:00,78.91,78.98,78.87,78.89,9963.0,74.9765,75.043,74.9385,74.9575,9963.0
2022-12-28 14:25:00,78.9,78.97,78.86,78.94,7031.0,74.967,75.0335,74.929,75.005,7031.0
2022-12-28 14:30:00,78.92,79.08,78.91,78.99,10320.0,74.986,75.138,74.9765,75.0525,10320.0
2022-12-28 14:35:00,78.98,79.0,78.93,78.96,6449.0,75.043,75.062,74.9955,75.024,6449.0
2022-12-28 14:40:00,78.96,79.05,78.96,79.03,7765.0,75.024,75.1095,75.024,75.0905,7765.0
2022-12-28 14:45:00,79.04,79.08,78.99,78.99,9206.0,75.1,75.138,75.0525,75.0525,9206.0
2022-12-28 14:50:00,79.0,79.0,78.88,78.9,6770.0,75.062,75.062,74.948,74.967,6770.0
2022-12-28 14:55:00,78.89,78.93,78.82,78.83,8332.0,74.9575,74.9955,74.891,74.9005,8332.0
2022-12-28 15:00:00,78.83,78.85,78.73,78.77,14322.0,74.9005,74.9195,74.8055,74.8435,14322.0
2022-12-28 15:05:00,78.77,78.87,78.77,78.81,9424.0,74.8435,74.9385,74.8435,74.8815,9424.0
2022-12-28 15:10:00,78.81,78.81,78.61,78.63,14805.0,74.8815,74.8815,74.6914,74.7104,14805.0
2022-12-28 15:15:00,78.62,78.76,78.61,78.7,15844.0,74.7009,74.834,74.6914,74.777,15844.0
2022-12-28 15:20:00,78.69,78.73,78.67,78.68,12533.0,74.7675,74.8055,74.7484,74.758,12533.0
2022-12-28 15:25:00,78.68,78.92,78.68,78.79,41994.0,74.758,74.986,74.758,74.8625,41994.0
2022-12-28 15:30:00,78.77,78.85,78.74,78.83,16950.0,74.8435,74.9195,74.815,74.9005,16950.0
2022-12-28 15:35:00,78.84,78.9,78.82,78.84,17783.0,74.91,74.967,74.891,74.91,17783.0
2022-12-28 15:40:00,78.84,78.87,78.65,78.66,27946.0,74.91,74.9385,74.7294,74.7389,27946.0
2022-12-28 15:45:00,78.66,78.77,78.6,78.76,51099.0,74.7389,74.8435,74.6819,74.834,51099.0
2022-12-28 15:50:00,78.76,78.77,78.55,78.55,62290.0,74.834,74.8435,74.6344,74.6344,62290.0
2022-12-28 15:55:00,78.55,78.7,78.53,78.59,115097.0,74.6344,74.777,74.6154,74.6724,115097.0
2022-12-29 09:30:00,79.05,79.05,78.34,78.57,29351.0,75.1095,75.1095,74.4349,74.6534,29351.0
2022-12-29 09:35:00,78.68,78.79,78.63,78.71,2962.0,74.758,74.8625,74.7104,74.7865,2962.0
2022-12-29 09:40:00,78.78,78.78,78.65,78.77,5693.0,74.853,74.853,74.7294,74.8435,5693.0
2022-12-29 09:45:00,78.8,78.81,78.75,78.77,6080.0,74.872,74.8815,74.8245,74.8435,6080.0
2022-12-29 09:50:00,78.77,78.77,78.49,78.56,5820.0,74.8435,74.8435,74.5774,74.6439,5820.0
2022-12-29 09:55:00,78.57,78.68,78.5,78.64,17707.0,74.6534,74.758,74.5869,74.7199,17707.0
2022-12-29 10:00:00,78.66,78.67,78.59,78.62,4916.0,74.7389,74.7484,74.6724,74.7009,4916.0
2022-12-29 10:05:00,78.61,78.64,78.51,78.59,12685.0,74.6914,74.7199,74.5964,74.6724,12685.0
2022-12-29 10:10:00,78.57,78.65,78.42,78.42,19143.0,74.6534,74.7294,74.5109,74.5109,19143.0
2022-12-29 10:15:00,78.42,78.47,78.17,78.22,13748.0,74.5109,74.5584,74.2734,74.3209,13748.0
2022-12-29 10:20:00,78.23,78.34,78.2,78.24,13148.0,74.3304,74.4349,74.3019,74.3399,13148.0
2022-12-29 10:25:00,78.23,78.24,78.0,78.14,17720.0,74.3304,74.3399,74.1118,74.2449,17720.0
2022-12-29 10:30:00,78.13,78.13,78.03,78.05,15040.0,74.2354,74.2354,74.1404,74.1594,15040.0
2022-12-29 10:35:00,78.04,78.06,77.88,77.91,25001.0,74.1499,74.1689,73.9978,74.0263,25001.0
2022-12-29 10:40:00,77.88,78.06,77.88,77.91,19580.0,73.9978,74.1689,73.9978,74.0263,19580.0
2022-12-29 10:45:00,77.89,77.92,77.81,77.84,13064.0,74.0073,74.0358,73.9313,73.9598,13064.0
2022-12-29 10:50:00,77.83,78.01,77.82,78.01,9438.0,73.9503,74.1213,73.9408,74.1213,9438.0
2022-12-29 10:55:00,78.0,78.05,77.9,77.95,10761.0,74.1118,74.1594,74.0168,74.0643,10761.0
2022-12-29 11:00:00,77.96,78.02,77.93,78.0,10703.0,74.0738,74.1309,74.0453,74.1118,10703.0
2022-12-29 11:05:00,78.0,78.01,77.85,77.85,11299.0,74.1118,74.1213,73.9693,73.9693,11299.0
2022-12-29 11:10:00,77.86,77.88,77.69,77.7,18734.0,73.9788,73.9978,73.8173,73.8268,18734.0
2022-12-29 11:15:00,77.69,77.94,77.69,77.93,36976.0,73.8173,74.0548,73.8173,74.0453,36976.0
2022-12-29 11:20:00,77.92,78.05,77.91,77.93,11650.0,74.0358,74.1594,74.0263,74.0453,11650.0
2022-12-29 11:25:00,77.96,77.99,77.86,77.86,9848.0,74.0738,74.1023,73.9788,73.9788,9848.0
2022-12-29 11:30:00,77.88,77.97,77.85,77.86,12677.0,73.9978,74.0833,73.9693,73.9788,12677.0
2022-12-29 11:35:00,77.85,77.87,77.8,77.84,8936.0,73.9693,73.9883,73.9218,73.9598,8936.0
2022-12-29 11:40:00,77.83,77.83,77.7,77.74,9139.0,73.9503,73.9503,73.8268,73.8648,9139.0
2022-12-29 11:45:00,77.74,77.82,77.69,77.69,13360.0,73.8648,73.9408,73.8173,73.8173,13360.0
2022-12-29 11:50:00,77.7,77.83,77.59,77.59,21721.0,73.8268,73.9503,73.7223,73.7223,21721.0
2022-12-29 11:55:00,77.59,77.82,77.57,77.78,25318.0,73.7223,73.9408,73.7033,73.9028,25318.0
2022-12-29 12:00:00,77.79,77.82,77.69,77.7,14998.0,73.9123,73.9408,73.8173,73.8268,14998.0
2022-12-29 12:05:00,77.69,77.75,77.65,77.74,14372.0,73.8173,73.8743,73.7793,73.8648,14372.0
2022-12-29 12:10:00,77.76,77.98,77.75,77.96,13527.0,73.8838,74.0928,73.8743,74.0738,13527.0
2022-12-29 12:15:00,77.95,78.06,77.94,78.04,13270.0,74.0643,74.1689,74.0548,74.1499,13270.0
2022-12-29 12:20:00,78.05,78.15,78.04,78.1,18935.0,74.1594,74.2544,74.1499,74.2069,18935.0
2022-12-29 12:25:00,78.1,78.17,78.04,78.17,9370.0,74.2069,74.2734,74.1499,74.2734,9370.0
2022-12-29 12:30:00,78.17,78.19,78.1,78.12,8106.0,74.2734,74.2924,74.2069,74.2259,8106.0
2022-12-29 12:35:00,78.11,78.12,77.9,77.96,7585.0,74.2164,74.2259,74.0168,74.0738,7585.0
2022-12-29 12:40:00,77.95,78.0,77.95,77.99,4663.0,74.0643,74.1118,74.0643,74.1023,4663.0
2022-12-29 12:45:00,77.99,78.04,77.92,77.96,7012.0,74.1023,74.1499,74.0358,74.0738,7012.0
2022-12-29 12:50:00,77.96,78.1,77.96,78.06,7518.0,74.0738,74.2069,74.0738,74.1689,7518.0
2022-12-29 12:55:00,78.06,78.16,78.05,78.15,7790.0,74.1689,74.2639,74.1594,74.2544,7790.0
2022-12-29 13:00:00,78.14,78.24,78.13,78.21,7005.0,74.2449,74.3399,74.2354,74.3114,7005.0
2022-12-29 13:05:00,78.22,78.23,78.15,78.18,11078.0,74.3209,74.3304,74.2544,74.2829,11078.0
2022-12-29 13:10:00,78.17,78.25,78.12,78.25,6004.0,74.2734,74.3494,74.2259,74.3494,6004.0
2022-12-29 13:15:00,78.24,78.24,78.12,78.12,6053.0,74.3399,74.3399,74.2259,74.2259,6053.0
2022-12-29 13:20:00,78.12,78.2,78.12,78.18,9128.0,74.2259,74.3019,74.2259,74.2829,9128.0
2022-12-29 13:25:00,78.2,78.23,78.17,78.18,7739.0,74.3019,74.3304,74.2734,74.2829,7739.0
2022-12-29 13:30:00,78.19,78.32,78.16,78.26,8511.0,74.2924,74.4159,74.2639,74.3589,8511.0
2022-12-29 13:35:00,78.27,78.27,78.19,78.23,8700.0,74.3684,74.3684,74.2924,74.3304,8700.0
2022-12-29 13:40:00,78.24,78.32,78.15,78.28,14464.0,74.3399,74.4159,74.2544,74.3779,14464.0
2022-12-29 13:45:00,78.29,78.3,78.21,78.23,5914.0,74.3874,74.3969,74.3114,74.3304,5914.0
2022-12-29 13:50:00,78.23,78.29,78.22,78.26,8789.0,74.3304,74.3874,74.3209,74.3589,8789.0
2022-12-29 13:55:00,78.27,78.27,78.2,78.24,8141.0,74.3684,74.3684,74.3019,74.3399,8141.0
2022-12-29 14:00:00,78.25,78.28,78.17,78.17,8565.0,74.3494,74.3779,74.2734,74.2734,8565.0
2022-12-29 14:05:00,78.16,78.17,78.07,78.1,6887.0,74.2639,74.2734,74.1784,74.2069,6887.0
2022-12-29 14:10:00,78.11,78.12,78.02,78.02,6775.0,74.2164,74.2259,74.1309,74.1309,6775.0
2022-12-29 14:15:00,78.04,78.14,78.04,78.12,7643.0,74.1499,74.2449,74.1499,74.2259,7643.0
2022-12-29 14:20:00,78.11,78.21,78.09,78.15,6688.0,74.2164,74.3114,74.1974,74.2544,6688.0
2022-12-29 14:25:00,78.16,78.2,78.14,78.17,9333.0,74.2639,74.3019,74.2449,74.2734,9333.0
2022-12-29 14:30:00,78.14,78.17,78.1,78.13,8050.0,74.2449,74.2734,74.2069,74.2354,8050.0
2022-12-29 14:35:00,78.14,78.16,78.12,78.14,4190.0,74.2449,74.2639,74.2259,74.2449,4190.0
2022-12-29 14:40:00,78.13,78.21,78.13,78.17,7300.0,74.2354,74.3114,74.2354,74.2734,7300.0
2022-12-29 14:45:00,78.18,78.2,78.08,78.1,6441.0,74.2829,74.3019,74.1879,74.2069,6441.0
2022-12-29 14:50:00,78.1,78.11,78.05,78.07,9416.0,74.2069,74.2164,74.1594,74.1784,9416.0
2022-12-29 14:55:00,78.06,78.11,78.05,78.1,9297.0,74.1689,74.2164,74.1594,74.2069,9297.0
2022-12-29 15:00:00,78.09,78.09,78.02,78.09,11519.0,74.1974,74.1974,74.1309,74.1974,11519.0
2022-12-29 15:05:00,78.08,78.1,78.01,78.01,8025.0,74.1879,74.2069,74.1213,74.1213,8025.0
2022-12-29 15:10:00,78.01,78.06,77.97,77.97,14614.0,74.1213,74.1689,74.0833,74.0833,14614.0
2022-12-29 15:15:00,77.98,78.01,77.9,77.98,12894.0,74.0928,74.1213,74.0168,74.0928,12894.0
2022-12-29 15:20:00,77.98,78.01,77.92,77.92,12101.0,74.0928,74.1213,74.0358,74.0358,12101.0
2022-12-29 15:25:00,77.92,77.93,77.81,77.81,13139.0,74.0358,74.0453,73.9313,73.9313,13139.0
2022-12-29 15:30:00,77.81,77.86,77.73,77.73,25508.0,73.9313,73.9788,73.8553,73.8553,25508.0
2022-12-29 15:35:00,77.73,77.74,77.63,77.66,30720.0,73.8553,73.8648,73.7603,73.7888,30720.0
2022-12-29 15:40:00,77.66,77.71,77.49,77.7,81597.0,73.7888,73.8363,73.6273,73.8268,81597.0
2022-12-29 15:45:00,77.7,77.81,77.69,77.8,68810.0,73.8268,73.9313,73.8173,73.9218,68810.0
2022-12-29 15:50:00,77.8,77.83,77.71,77.73,77842.0,73.9218,73.9503,73.8363,73.8553,77842.0
2022-12-29 15:55:00,77.72,77.75,77.63,77.72,94893.0,73.8458,73.8743,73.7603,73.8458,94893.0
2022-12-30 09:30:00,77.06,77.19,76.65,77.04,46922.0,73.6909,73.8152,73.2988,73.6717,46922.0
2022-12-30 09:35:00,77.06,77.17,76.94,77.12,11705.0,73.6909,73.796,73.5761,73.7482,11705.0
2022-12-30 09:40:00,77.15,77.2,77.07,77.2,9272.0,73.7769,73.8247,73.7004,73.8247,9272.0
2022-12-30 09:45:00,77.2,77.27,76.96,76.96,15411.0,73.8247,73.8917,73.5952,73.5952,15411.0
2022-12-30 09:50:00,76.95,76.95,76.65,76.75,18812.0,73.5857,73.5857,73.2988,73.3944,18812.0
2022-12-30 09:55:00,76.76,76.77,76.54,76.75,22404.0,73.404,73.4135,73.1936,73.3944,22404.0
2022-12-30 10:00:00,76.74,76.78,76.52,76.65,16125.0,73.3848,73.4231,73.1745,73.2988,16125.0
2022-12-30 10:05:00,76.64,76.69,76.34,76.36,22655.0,73.2892,73.337,73.0023,73.0215,22655.0
2022-12-30 10:10:00,76.37,76.55,76.35,76.55,19981.0,73.031,73.2032,73.0119,73.2032,19981.0
2022-12-30 10:15:00,76.55,76.62,76.43,76.56,18330.0,73.2032,73.2701,73.0884,73.2127,18330.0
2022-12-30 10:20:00,76.58,76.62,76.52,76.59,10910.0,73.2318,73.2701,73.1745,73.2414,10910.0
2022-12-30 10:25:00,76.61,76.71,76.59,76.66,12467.0,73.2605,73.3562,73.2414,73.3083,12467.0
2022-12-30 10:30:00,76.65,76.66,76.48,76.53,12536.0,73.2988,73.3083,73.1362,73.184,12536.0
2022-12-30 10:35:00,76.54,76.54,76.24,76.24,7766.0,73.1936,73.1936,72.9067,72.9067,7766.0
2022-12-30 10:40:00,76.27,76.32,76.2,76.23,7554.0,72.9354,72.9832,72.8685,72.8971,7554.0
2022-12-30 10:45:00,76.2,76.33,76.09,76.33,16555.0,72.8685,72.9928,72.7633,72.9928,16555.0
2022-12-30 10:50:00,76.31,76.32,76.2,76.2,10171.0,72.9736,72.9832,72.8685,72.8685,10171.0
2022-12-30 10:55:00,76.2,76.31,76.16,76.2,20855.0,72.8685,72.9736,72.8302,72.8685,20855.0
2022-12-30 11:00:00,76.18,76.2,76.06,76.16,13572.0,72.8493,72.8685,72.7346,72.8302,13572.0
2022-12-30 11:05:00,76.17,76.22,76.15,76.18,13147.0,72.8398,72.8876,72.8206,72.8493,13147.0
2022-12-30 11:10:00,76.18,76.22,76.13,76.2,22898.0,72.8493,72.8876,72.8015,72.8685,22898.0
2022-12-30 11:15:00,76.2,76.24,76.17,76.23,15134.0,72.8685,72.9067,72.8398,72.8971,15134.0
2022-12-30 11:20:00,76.24,76.3,76.17,76.3,11816.0,72.9067,72.9641,72.8398,72.9641,11816.0
2022-12-30 11:25:00,76.29,76.36,76.21,76.28,9233.0,72.9545,73.0215,72.878,72.945,9233.0
2022-12-30 11:30:00,76.28,76.29,76.23,76.26,14538.0,72.945,72.9545,72.8971,72.9258,14538.0
2022-12-30 11:35:00,76.25,76.25,76.15,76.22,10703.0,72.9163,72.9163,72.8206,72.8876,10703.0
2022-12-30 11:40:00,76.22,76.24,76.2,76.23,12369.0,72.8876,72.9067,72.8685,72.8971,12369.0
2022-12-30 11:45:00,76.23,76.24,76.13,76.15,16860.0,72.8971,72.9067,72.8015,72.8206,16860.0
2022-12-30 11:50:00,76.16,76.23,76.16,76.23,15841.0,72.8302,72.8971,72.8302,72.8971,15841.0
2022-12-30 11:55:00,76.23,76.25,76.16,76.23,14320.0,72.8971,72.9163,72.8302,72.8971,14320.0
2022-12-30 12:00:00,76.24,76.43,76.23,76.4,25011.0,72.9067,73.0884,72.8971,73.0597,25011.0
2022-12-30 12:05:00,76.42,76.44,76.34,76.4,10306.0,73.0788,73.098,73.0023,73.0597,10306.0
2022-12-30 12:10:00,76.4,76.55,76.39,76.44,10979.0,73.0597,73.2032,73.0502,73.098,10979.0
2022-12-30 12:15:00,76.43,76.54,76.43,76.54,9251.0,73.0884,73.1936,73.0884,73.1936,9251.0
2022-12-30 12:20:00,76.53,76.55,76.44,76.51,10986.0,73.184,73.2032,73.098,73.1649,10986.0
2022-12-30 12:25:00,76.51,76.6,76.51,76.6,12175.0,73.1649,73.251,73.1649,73.251,12175.0
2022-12-30 12:30:00,76.61,76.66,76.56,76.61,8337.0,73.2605,73.3083,73.2127,73.2605,8337.0
2022-12-30 12:35:00,76.6,76.62,76.43,76.47,11037.0,73.251,73.2701,73.0884,73.1267,11037.0
2022-12-30 12:40:00,76.47,76.51,76.45,76.51,6977.0,73.1267,73.1649,73.1075,73.1649,6977.0
2022-12-30 12:45:00,76.51,76.53,76.42,76.45,9918.0,73.1649,73.184,73.0788,73.1075,9918.0
2022-12-30 12:50:00,76.47,76.53,76.44,76.51,10132.0,73.1267,73.184,73.098,73.1649,10132.0
2022-12-30 12:55:00,76.52,76.54,76.46,76.49,8914.0,73.1745,73.1936,73.1171,73.1458,8914.0
2022-12-30 13:00:00,76.5,76.64,76.48,76.64,7184.0,73.1553,73.2892,73.1362,73.2892,7184.0
2022-12-30 13:05:00,76.63,76.66,76.61,76.61,6824.0,73.2797,73.3083,73.2605,73.2605,6824.0
2022-12-30 13:10:00,76.61,76.61,76.47,76.5,8049.0,73.2605,73.2605,73.1267,73.1553,8049.0
2022-12-30 13:15:00,76.5,76.51,76.43,76.47,5478.0,73.1553,73.1649,73.0884,73.1267,5478.0
2022-12-30 13:20:00,76.46,76.46,76.16,76.19,12152.0,73.1171,73.1171,72.8302,72.8589,12152.0
2022-12-30 13:25:00,76.18,76.28,76.03,76.28,23697.0,72.8493,72.945,72.7059,72.945,23697.0
2022-12-30 13:30:00,76.27,76.35,76.23,76.31,14696.0,72.9354,73.0119,72.8971,72.9736,14696.0
2022-12-30 13:35:00,76.31,76.36,76.29,76.32,10510.0,72.9736,73.0215,72.9545,72.9832,10510.0
2022-12-30 13:40:00,76.34,76.39,76.29,76.37,9277.0,73.0023,73.0502,72.9545,73.031,9277.0
2022-12-30 13:45:00,76.37,76.45,76.33,76.33,9269.0,73.031,73.1075,72.9928,72.9928,9269.0
2022-12-30 13:50:00,76.34,76.35,76.27,76.3,8742.0,73.0023,73.0119,72.9354,72.9641,8742.0
2022-12-30 13:55:00,76.33,76.41,76.32,76.38,11870.0,72.9928,73.0693,72.9832,73.0406,11870.0
2022-12-30 14:00:00,76.37,76.46,76.31,76.46,15355.0,73.031,73.1171,72.9736,73.1171,15355.0
2022-12-30 14:05:00,76.46,76.53,76.37,76.39,14170.0,73.1171,73.184,73.031,73.0502,14170.0
2022-12-30 14:10:00,76.39,76.44,76.36,76.43,8612.0,73.0502,73.098,73.0215,73.0884,8612.0
2022-12-30 14:15:00,76.43,76.47,76.41,76.45,10521.0,73.0884,73.1267,73.0693,73.1075,10521.0
2022-12-30 14:20:00,76.45,76.45,76.4,76.43,8317.0,73.1075,73.1075,73.0597,73.0884,8317.0
2022-12-30 14:25:00,76.43,76.46,76.42,76.45,6139.0,73.0884,73.1171,73.0788,73.1075,6139.0
2022-12-30 14:30:00,76.43,76.47,76.38,76.38,9982.0,73.0884,73.1267,73.0406,73.0406,9982.0
2022-12-30 14:35:00,76.37,76.38,76.3,76.37,10499.0,73.031,73.0406,72.9641,73.031,10499.0
2022-12-30 14:40:00,76.36,76.41,76.36,76.41,9153.0,73.0215,73.0693,73.0215,73.0693,9153.0
2022-12-30 14:45:00,76.41,76.42,76.33,76.34,11811.0,73.0693,73.0788,72.9928,73.0023,11811.0
2022-12-30 14:50:00,76.34,76.4,76.33,76.36,11384.0,73.0023,73.0597,72.9928,73.0215,11384.0
2022-12-30 14:55:00,76.37,76.39,76.32,76.38,11090.0,73.031,73.0502,72.9832,73.0406,11090.0
2022-12-30 15:00:00,76.38,76.48,76.37,76.42,14966.0,73.0406,73.1362,73.031,73.0788,14966.0
2022-12-30 15:05:00,76.44,76.5,76.42,76.48,11384.0,73.098,73.1553,73.0788,73.1362,11384.0
2022-12-30 15:10:00,76.47,76.52,76.45,76.51,12055.0,73.1267,73.1745,73.1075,73.1649,12055.0
2022-12-30 15:15:00,76.51,76.57,76.46,76.5,18940.0,73.1649,73.2223,73.1171,73.1553,18940.0
2022-12-30 15:20:00,76.5,76.53,76.42,76.42,16070.0,73.1553,73.184,73.0788,73.0788,16070.0
2022-12-30 15:25:00,76.42,76.51,76.34,76.47,19625.0,73.0788,73.1649,73.0023,73.1267,19625.0
2022-12-30 15:30:00,76.48,76.65,76.47,76.65,12243.0,73.1362,73.2988,73.1267,73.2988,12243.0
2022-12-30 15:35:00,76.64,76.71,76.58,76.64,13828.0,73.2892,73.3562,73.2318,73.2892,13828.0
2022-12-30 15:40:00,76.64,76.74,76.63,76.65,31928.0,73.2892,73.3848,73.2797,73.2988,31928.0
2022-12-30 15:45:00,76.65,76.71,76.63,76.69,68147.0,73.2988,73.3562,73.2797,73.337,68147.0
2022-12-30 15:50:00,76.69,76.88,76.69,76.83,99031.0,73.337,73.5187,73.337,73.4709,99031.0
2022-12-30 15:55:00,76.84,76.88,76.75,76.87,179627.0,73.4805,73.5187,73.3944,73.5092,179627.0
2023-01-03 09:30:00,76.46,76.75,76.11,76.22,65136.0,73.1171,73.3944,72.7824,72.8876,65136.0
2023-01-03 09:35:00,76.23,76.41,76.17,76.17,38665.0,72.8971,73.0693,72.8398,72.8398,38665.0
2023-01-03 09:40:00,76.17,76.18,75.81,75.88,24732.0,72.8398,72.8493,72.4955,72.5624,24732.0
2023-01-03 09:45:00,75.77,75.8,75.34,75.63,46278.0,72.4573,72.4859,72.0461,72.3234,46278.0
2023-01-03 09:50:00,75.64,76.0,75.63,75.98,26568.0,72.3329,72.6772,72.3234,72.6581,26568.0
2023-01-03 09:55:00,75.98,76.06,75.8,75.94,35381.0,72.6581,72.7346,72.4859,72.6198,35381.0
2023-01-03 10:00:00,75.97,76.11,75.91,75.93,49537.0,72.6485,72.7824,72.5911,72.6103,49537.0
2023-01-03 10:05:00,75.98,76.1,75.94,76.03,16288.0,72.6581,72.7728,72.6198,72.7059,16288.0
2023-01-03 10:10:00,76.03,76.12,75.92,75.98,27965.0,72.7059,72.792,72.6007,72.6581,27965.0
2023-01-03 10:15:00,76.01,76.03,75.7,75.72,40108.0,72.6868,72.7059,72.3903,72.4094,40108.0
2023-01-03 10:20:00,75.7,75.78,75.64,75.74,30683.0,72.3903,72.4668,72.3329,72.4286,30683.0
2023-01-03 10:25:00,75.75,75.8,75.54,75.69,35065.0,72.4381,72.4859,72.2373,72.3808,35065.0
2023-01-03 10:30:00,75.69,75.88,75.69,75.88,29529.0,72.3808,72.5624,72.3808,72.5624,29529.0
2023-01-03 10:35:00,75.92,76.1,75.84,76.1,21694.0,72.6007,72.7728,72.5242,72.7728,21694.0
2023-01-03 10:40:00,76.1,76.14,75.97,76.08,21439.0,72.7728,72.8111,72.6485,72.7537,21439.0
2023-01-03 10:45:00,76.07,76.18,76.03,76.06,19707.0,72.7441,72.8493,72.7059,72.7346,19707.0
2023-01-03 10:50:00,76.06,76.12,75.98,76.12,16646.0,72.7346,72.792,72.6581,72.792,16646.0
2023-01-03 10:55:00,76.11,76.26,76.09,76.12,14831.0,72.7824,72.9258,72.7633,72.792,14831.0
2023-01-03 11:00:00,76.13,76.21,76.1,76.1,17462.0,72.8015,72.878,72.7728,72.7728,17462.0
2023-01-03 11:05:00,76.12,76.17,76.07,76.09,35192.0,72.792,72.8398,72.7441,72.7633,35192.0
2023-01-03 11:10:00,76.08,76.09,75.74,75.74,31422.0,72.7537,72.7633,72.4286,72.4286,31422.0
2023-01-03 11:15:00,75.73,76.03,75.72,76.03,27504.0,72.419,72.7059,72.4094,72.7059,27504.0
2023-01-03 11:20:00,76.03,76.26,76.03,76.23,7675.0,72.7059,72.9258,72.7059,72.8971,7675.0
2023-01-03 11:25:00,76.23,76.23,76.03,76.09,13153.0,72.8971,72.8971,72.7059,72.7633,13153.0
2023-01-03 11:30:00,76.09,76.23,76.0,76.0,15296.0,72.7633,72.8971,72.6772,72.6772,15296.0
2023-01-03 11:35:00,76.01,76.06,75.96,76.06,12502.0,72.6868,72.7346,72.639,72.7346,12502.0
2023-01-03 11:40:00,76.05,76.09,75.87,75.87,20867.0,72.725,72.7633,72.5529,72.5529,20867.0
2023-01-03 11:45:00,75.88,75.97,75.75,75.8,31434.0,72.5624,72.6485,72.4381,72.4859,31434.0
2023-01-03 11:50:00,75.8,75.85,75.72,75.74,14597.0,72.4859,72.5338,72.4094,72.4286,14597.0
2023-01-03 11:55:00,75.75,75.84,75.71,75.81,22932.0,72.4381,72.5242,72.3999,72.4955,22932.0
2023-01-03 12:00:00,75.83,76.03,75.83,76.03,20840.0,72.5146,72.7059,72.5146,72.7059,20840.0
2023-01-03 12:05:00,76.01,76.01,75.88,75.98,15294.0,72.6868,72.6868,72.5624,72.6581,15294.0
2023-01-03 12:10:00,76.01,76.19,76.01,76.11,12343.0,72.6868,72.8589,72.6868,72.7824,12343.0
2023-01-03 12:15:00,76.12,76.13,75.94,76.04,15892.0,72.792,72.8015,72.6198,72.7155,15892.0
2023-01-03 12:20:00,76.06,76.06,75.89,75.98,15796.0,72.7346,72.7346,72.572,72.6581,15796.0
2023-01-03 12:25:00,76.0,76.07,75.97,75.99,10778.0,72.6772,72.7441,72.6485,72.6676,10778.0
2023-01-03 12:30:00,75.98,76.1,75.93,76.06,12279.0,72.6581,72.7728,72.6103,72.7346,12279.0
2023-01-03 12:35:00,76.08,76.11,76.01,76.01,12759.0,72.7537,72.7824,72.6868,72.6868,12759.0
2023-01-03 12:40:00,76.02,76.02,75.93,75.99,10404.0,72.6963,72.6963,72.6103,72.6676,10404.0
2023-01-03 12:45:00,75.97,76.0,75.85,75.92,11594.0,72.6485,72.6772,72.5338,72.6007,11594.0
2023-01-03 12:50:00,75.91,75.91,75.82,75.82,9996.0,72.5911,72.5911,72.5051,72.5051,9996.0
2023-01-03 12:55:00,75.81,75.93,75.79,75.88,11971.0,72.4955,72.6103,72.4764,72.5624,11971.0
2023-01-03 13:00:00,75.87,75.9,75.77,75.86,11957.0,72.5529,72.5816,72.4573,72.5433,11957.0
2023-01-03 13:05:00,75.89,75.91,75.84,75.88,10285.0,72.572,72.5911,72.5242,72.5624,10285.0
2023-01-03 13:10:00,75.88,75.91,75.7,75.73,10812.0,72.5624,72.5911,72.3903,72.419,10812.0
2023-01-03 13:15:00,75.74,75.85,75.74,75.84,8647.0,72.4286,72.5338,72.4286,72.5242,8647.0
2023-01-03 13:20:00,75.84,75.93,75.82,75.91,6664.0,72.5242,72.6103,72.5051,72.5911,6664.0
2023-01-03 13:25:00,75.9,75.97,75.87,75.93,12527.0,72.5816,72.6485,72.5529,72.6103,12527.0
2023-01-03 13:30:00,75.89,75.97,75.87,75.94,9971.0,72.572,72.6485,72.5529,72.6198,9971.0
2023-01-03 13:35:00,75.94,75.98,75.92,75.94,10831.0,72.6198,72.6581,72.6007,72.6198,10831.0
2023-01-03 13:40:00,75.95,76.01,75.93,76.0,11295.0,72.6294,72.6868,72.6103,72.6772,11295.0
2023-01-03 13:45:00,75.97,76.03,75.95,76.03,20653.0,72.6485,72.7059,72.6294,72.7059,20653.0
2023-01-03 13:50:00,76.05,76.14,76.0,76.07,13566.0,72.725,72.8111,72.6772,72.7441,13566.0
2023-01-03 13:55:00,76.09,76.13,76.04,76.06,10763.0,72.7633,72.8015,72.7155,72.7346,10763.0
2023-01-03 14:00:00,76.06,76.07,75.95,76.01,13477.0,72.7346,72.7441,72.6294,72.6868,13477.0
2023-01-03 14:05:00,76.02,76.03,75.97,75.99,7664.0,72.6963,72.7059,72.6485,72.6676,7664.0
2023-01-03 14:10:00,75.98,75.99,75.82,75.88,19600.0,72.6581,72.6676,72.5051,72.5624,19600.0
2023-01-03 14:15:00,75.88,75.94,75.86,75.88,6989.0,72.5624,72.6198,72.5433,72.5624,6989.0
2023-01-03 14:20:00,75.88,75.92,75.79,75.82,10301.0,72.5624,72.6007,72.4764,72.5051,10301.0
2023-01-03 14:25:00,75.84,75.86,75.77,75.83,9506.0,72.5242,72.5433,72.4573,72.5146,9506.0
2023-01-03 14:30:00,75.81,75.82,75.71,75.78,23487.0,72.4955,72.5051,72.3999,72.4668,23487.0
2023-01-03 14:35:00,75.78,75.88,75.77,75.88,9803.0,72.4668,72.5624,72.4573,72.5624,9803.0
2023-01-03 14:40:00,75.89,76.0,75.89,75.98,14336.0,72.572,72.6772,72.572,72.6581,14336.0
2023-01-03 14:45:00,76.0,76.09,75.98,76.0,18873.0,72.6772,72.7633,72.6581,72.6772,18873.0
2023-01-03 14:50:00,75.99,76.01,75.92,75.94,9160.0,72.6676,72.6868,72.6007,72.6198,9160.0
2023-01-03 14:55:00,75.97,76.01,75.91,75.97,16167.0,72.6485,72.6868,72.5911,72.6485,16167.0
2023-01-03 15:00:00,75.96,76.06,75.95,76.02,18645.0,72.639,72.7346,72.6294,72.6963,18645.0
2023-01-03 15:05:00,76.02,76.11,76.02,76.03,18235.0,72.6963,72.7824,72.6963,72.7059,18235.0
2023-01-03 15:10:00,76.05,76.16,76.02,76.14,16138.0,72.725,72.8302,72.6963,72.8111,16138.0
2023-01-03 15:15:00,76.14,76.2,76.12,76.17,17265.0,72.8111,72.8685,72.792,72.8398,17265.0
2023-01-03 15:20:00,76.17,76.18,75.99,76.02,17657.0,72.8398,72.8493,72.6676,72.6963,17657.0
2023-01-03 15:25:00,76.02,76.17,75.98,76.16,26772.0,72.6963,72.8398,72.6581,72.8302,26772.0
2023-01-03 15:30:00,76.15,76.32,76.15,76.3,14806.0,72.8206,72.9832,72.8206,72.9641,14806.0
2023-01-03 15:35:00,76.31,76.37,76.23,76.29,19319.0,72.9736,73.031,72.8971,72.9545,19319.0
2023-01-03 15:40:00,76.3,76.4,76.29,76.34,42253.0,72.9641,73.0597,72.9545,73.0023,42253.0
2023-01-03 15:45:00,76.34,76.52,76.34,76.44,123930.0,73.0023,73.1745,73.0023,73.098,123930.0
2023-01-03 15:50:00,76.44,76.66,76.44,76.64,96676.0,73.098,73.3083,73.098,73.2892,96676.0
2023-01-03 15:55:00,76.65,76.73,76.59,76.73,213492.0,73.2988,73.3753,73.2414,73.3753,213492.0
2023-01-04 09:30:00,76.71,76.79,76.16,76.34,43549.0,73.3562,73.4327,72.8302,73.0023,43549.0
2023-01-04 09:35:00,76.37,76.64,76.34,76.44,14594.0,73.031,73.2892,73.0023,73.098,14594.0
2023-01-04 09:40:00,76.46,76.61,76.35,76.49,24495.0,73.1171,73.2605,73.0119,73.1458,24495.0
2023-01-04 09:45:00,76.45,76.58,76.24,76.29,28232.0,73.1075,73.2318,72.9067,72.9545,28232.0
2023-01-04 09:50:00,76.29,76.29,75.95,76.21,20643.0,72.9545,72.9545,72.6294,72.878,20643.0
2023-01-04 09:55:00,76.24,76.49,76.14,76.49,15289.0,72.9067,73.1458,72.8111,73.1458,15289.0
2023-01-04 10:00:00,76.45,76.58,76.2,76.24,26994.0,73.1075,73.2318,72.8685,72.9067,26994.0
2023-01-04 10:05:00,76.22,76.3,76.0,76.12,24841.0,72.8876,72.9641,72.6772,72.792,24841.0
2023-01-04 10:10:00,76.15,76.2,76.0,76.16,17659.0,72.8206,72.8685,72.6772,72.8302,17659.0
2023-01-04 10:15:00,76.15,76.19,76.06,76.11,16781.0,72.8206,72.8589,72.7346,72.7824,16781.0
2023-01-04 10:20:00,76.12,76.26,76.09,76.23,20629.0,72.792,72.9258,72.7633,72.8971,20629.0
2023-01-04 10:25:00,76.27,76.54,76.23,76.54,14795.0,72.9354,73.1936,72.8971,73.1936,14795.0
2023-01-04 10:30:00,76.55,76.59,76.32,76.33,18619.0,73.2032,73.2414,72.9832,72.9928,18619.0
2023-01-04 10:35:00,76.3,76.49,76.28,76.4,18344.0,72.9641,73.1458,72.945,73.0597,18344.0
2023-01-04 10:40:00,76.4,76.58,76.37,76.54,32913.0,73.0597,73.2318,73.031,73.1936,32913.0
2023-01-04 10:45:00,76.54,76.64,76.52,76.53,23744.0,73.1936,73.2892,73.1745,73.184,23744.0
2023-01-04 10:50:00,76.53,76.61,76.49,76.59,27320.0,73.184,73.2605,73.1458,73.2414,27320.0
2023-01-04 10:55:00,76.61,76.76,76.59,76.73,13713.0,73.2605,73.404,73.2414,73.3753,13713.0
2023-01-04 11:00:00,76.73,76.76,76.67,76.69,11284.0,73.3753,73.404,73.3179,73.337,11284.0
2023-01-04 11:05:00,76.66,76.75,76.64,76.72,8851.0,73.3083,73.3944,73.2892,73.3657,8851.0
2023-01-04 11:10:00,76.72,76.76,76.61,76.62,11076.0,73.3657,73.404,73.2605,73.2701,11076.0
2023-01-04 11:15:00,76.62,76.64,76.47,76.51,15876.0,73.2701,73.2892,73.1267,73.1649,15876.0
2023-01-04 11:20:00,76.51,76.62,76.48,76.55,6467.0,73.1649,73.2701,73.1362,73.2032,6467.0
2023-01-04 11:25:00,76.52,76.54,76.39,76.45,7004.0,73.1745,73.1936,73.0502,73.1075,7004.0
2023-01-04 11:30:00,76.46,76.64,76.45,76.63,7028.0,73.1171,73.2892,73.1075,73.2797,7028.0
2023-01-04 11:35:00,76.64,76.67,76.6,76.64,48966.0,73.2892,73.3179,73.251,73.2892,48966.0
2023-01-04 11:40:00,76.65,76.76,76.64,76.76,25780.0,73.2988,73.404,73.2892,73.404,25780.0
2023-01-04 11:45:00,76.75,76.83,76.69,76.83,6134.0,73.3944,73.4709,73.337,73.4709,6134.0
2023-01-04 11:50:00,76.82,76.84,76.74,76.8,6591.0,73.4614,73.4805,73.3848,73.4422,6591.0
2023-01-04 11:55:00,76.85,76.94,76.77,76.77,7978.0,73.49,73.5761,73.4135,73.4135,7978.0
2023-01-04 12:00:00,76.77,76.79,76.69,76.72,5489.0,73.4135,73.4327,73.337,73.3657,5489.0
2023-01-04 12:05:00,76.74,76.76,76.73,76.75,4677.0,73.3848,73.404,73.3753,73.3944,4677.0
2023-01-04 12:10:00,76.76,76.85,76.75,76.8,6487.0,73.404,73.49,73.3944,73.4422,6487.0
2023-01-04 12:15:00,76.8,76.86,76.78,76.84,7088.0,73.4422,73.4996,73.4231,73.4805,7088.0
2023-01-04 12:20:00,76.83,76.88,76.8,76.87,5640.0,73.4709,73.5187,73.4422,73.5092,5640.0
2023-01-04 12:25:00,76.87,76.93,76.87,76.87,5302.0,73.5092,73.5665,73.5092,73.5092,5302.0
2023-01-04 12:30:00,76.89,76.9,76.85,76.86,5530.0,73.5283,73.5379,73.49,73.4996,5530.0
2023-01-04 12:35:00,76.86,76.86,76.74,76.77,5261.0,73.4996,73.4996,73.3848,73.4135,5261.0
2023-01-04 12:40:00,76.77,76.8,76.71,76.74,12334.0,73.4135,73.4422,73.3562,73.3848,12334.0
2023-01-04 12:45:00,76.72,76.73,76.58,76.58,26021.0,73.3657,73.3753,73.2318,73.2318,26021.0
2023-01-04 12:50:00,76.58,76.62,76.53,76.55,6157.0,73.2318,73.2701,73.184,73.2032,6157.0
2023-01-04 12:55:00,76.55,76.65,76.54,76.56,5932.0,73.2032,73.2988,73.1936,73.2127,5932.0
2023-01-04 13:00:00,76.55,76.61,76.47,76.61,6932.0,73.2032,73.2605,73.1267,73.2605,6932.0
2023-01-04 13:05:00,76.6,76.61,76.56,76.59,8033.0,73.251,73.2605,73.2127,73.2414,8033.0
2023-01-04 13:10:00,76.6,76.66,76.58,76.61,10932.0,73.251,73.3083,73.2318,73.2605,10932.0
2023-01-04 13:15:00,76.62,76.71,76.61,76.67,6789.0,73.2701,73.3562,73.2605,73.3179,6789.0
2023-01-04 13:20:00,76.67,76.67,76.62,76.67,4369.0,73.3179,73.3179,73.2701,73.3179,4369.0
2023-01-04 13:25:00,76.66,76.72,76.63,76.7,4707.0,73.3083,73.3657,73.2797,73.3466,4707.0
2023-01-04 13:30:00,76.71,76.76,76.71,76.75,5598.0,73.3562,73.404,73.3562,73.3944,5598.0
2023-01-04 13:35:00,76.75,76.76,76.68,76.68,6440.0,73.3944,73.404,73.3275,73.3275,6440.0
2023-01-04 13:40:00,76.68,76.7,76.59,76.59,7090.0,73.3275,73.3466,73.2414,73.2414,7090.0
2023-01-04 13:45:00,76.6,76.66,76.54,76.65,17328.0,73.251,73.3083,73.1936,73.2988,17328.0
2023-01-04 13:50:00,76.64,76.64,76.56,76.59,6625.0,73.2892,73.2892,73.2127,73.2414,6625.0
2023-01-04 13:55:00,76.59,76.66,76.52,76.59,12869.0,73.2414,73.3083,73.1745,73.2414,12869.0
2023-01-04 14:00:00,76.63,76.68,76.38,76.5,18637.0,73.2797,73.3275,73.0406,73.1553,18637.0
2023-01-04 14:05:00,76.49,76.62,76.38,76.4,8019.0,73.1458,73.2701,73.0406,73.0597,8019.0
2023-01-04 14:10:00,76.43,76.45,76.3,76.45,14473.0,73.0884,73.1075,72.9641,73.1075,14473.0
2023-01-04 14:15:00,76.47,76.62,76.47,76.59,7759.0,73.1267,73.2701,73.1267,73.2414,7759.0
2023-01-04 14:20:00,76.58,76.63,76.4,76.48,11267.0,73.2318,73.2797,73.0597,73.1362,11267.0
2023-01-04 14:25:00,76.48,76.49,76.36,76.42,15556.0,73.1362,73.1458,73.0215,73.0788,15556.0
2023-01-04 14:30:00,76.43,76.47,76.35,76.43,14498.0,73.0884,73.1267,73.0119,73.0884,14498.0
2023-01-04 14:35:00,76.44,76.5,76.42,76.5,6367.0,73.098,73.1553,73.0788,73.1553,6367.0
2023-01-04 14:40:00,76.49,76.55,76.41,76.42,8816.0,73.1458,73.2032,73.0693,73.0788,8816.0
2023-01-04 14:45:00,76.43,76.51,76.41,76.42,8206.0,73.0884,73.1649,73.0693,73.0788,8206.0
2023-01-04 14:50:00,76.43,76.45,76.38,76.43,11125.0,73.0884,73.1075,73.0406,73.0884,11125.0
2023-01-04 14:55:00,76.46,76.63,76.45,76.63,15348.0,73.1171,73.2797,73.1075,73.2797,15348.0
2023-01-04 15:00:00,76.62,76.75,76.62,76.75,7027.0,73.2701,73.3944,73.2701,73.3944,7027.0
2023-01-04 15:05:00,76.75,76.78,76.65,76.7,8593.0,73.3944,73.4231,73.2988,73.3466,8593.0
2023-01-04 15:10:00,76.71,76.71,76.57,76.63,7512.0,73.3562,73.3562,73.2223,73.2797,7512.0
2023-01-04 15:15:00,76.64,76.65,76.58,76.6,9229.0,73.2892,73.2988,73.2318,73.251,9229.0
2023-01-04 15:20:00,76.59,76.69,76.55,76.69,20309.0,73.2414,73.337,73.2032,73.337,20309.0
2023-01-04 15:25:00,76.7,76.81,76.69,76.7,18245.0,73.3466,73.4518,73.337,73.3466,18245.0
2023-01-04 15:30:00,76.69,76.75,76.67,76.75,11103.0,73.337,73.3944,73.3179,73.3944,11103.0
2023-01-04 15:35:00,76.77,76.77,76.63,76.64,16376.0,73.4135,73.4135,73.2797,73.2892,16376.0
2023-01-04 15:40:00,76.64,76.64,76.45,76.46,22941.0,73.2892,73.2892,73.1075,73.1171,22941.0
2023-01-04 15:45:00,76.47,76.54,76.42,76.52,23872.0,73.1267,73.1936,73.0788,73.1745,23872.0
2023-01-04 15:50:00,76.55,76.82,76.53,76.81,47630.0,73.2032,73.4614,73.184,73.4518,47630.0
2023-01-04 15:55:00,76.83,77.05,76.8,76.98,153623.0,73.4709,73.6813,73.4422,73.6144,153623.0
2023-01-05 09:30:00,76.79,76.95,76.65,76.88,33725.0,73.4327,73.5857,73.2988,73.5187,33725.0
2023-01-05 09:35:00,76.88,76.9,76.7,76.9,12287.0,73.5187,73.5379,73.3466,73.5379,12287.0
2023-01-05 09:40:00,76.89,77.0,76.85,76.86,13399.0,73.5283,73.6335,73.49,73.4996,13399.0
2023-01-05 09:45:00,76.88,76.88,76.71,76.75,6676.0,73.5187,73.5187,73.3562,73.3944,6676.0
2023-01-05 09:50:00,76.77,76.85,76.66,76.82,8841.0,73.4135,73.49,73.3083,73.4614,8841.0
2023-01-05 09:55:00,76.82,76.84,76.7,76.79,6555.0,73.4614,73.4805,73.3466,73.4327,6555.0
2023-01-05 10:00:00,76.78,76.8,76.64,76.75,7288.0,73.4231,73.4422,73.2892,73.3944,7288.0
2023-01-05 10:05:00,76.74,76.9,76.74,76.77,11764.0,73.3848,73.5379,73.3848,73.4135,11764.0
2023-01-05 10:10:00,76.75,76.95,76.75,76.93,9266.0,73.3944,73.5857,73.3944,73.5665,9266.0
2023-01-05 10:15:00,76.91,76.91,76.66,76.67,18224.0,73.5474,73.5474,73.3083,73.3179,18224.0
2023-01-05 10:20:00,76.64,76.67,76.5,76.58,9919.0,73.2892,73.3179,73.1553,73.2318,9919.0
2023-01-05 10:25:00,76.57,76.67,76.46,76.66,15927.0,73.2223,73.3179,73.1171,73.3083,15927.0
2023-01-05 10:30:00,76.7,76.72,76.57,76.62,7440.0,73.3466,73.3657,73.2223,73.2701,7440.0
2023-01-05 10:35:00,76.61,76.66,76.56,76.59,10363.0,73.2605,73.3083,73.2127,73.2414,10363.0
2023-01-05 10:40:00,76.58,76.71,76.54,76.71,6477.0,73.2318,73.3562,73.1936,73.3562,6477.0
2023-01-05 10:45:00,76.74,76.82,76.73,76.78,6390.0,73.3848,73.4614,73.3753,73.4231,6390.0
2023-01-05 10:50:00,76.78,76.78,76.55,76.56,34471.0,73.4231,73.4231,73.2032,73.2127,34471.0
2023-01-05 10:55:00,76.55,76.57,76.5,76.55,18868.0,73.2032,73.2223,73.1553,73.2032,18868.0
2023-01-05 11:00:00,76.55,76.63,76.53,76.59,11604.0,73.2032,73.2797,73.184,73.2414,11604.0
2023-01-05 11:05:00,76.59,76.65,76.56,76.56,15392.0,73.2414,73.2988,73.2127,73.2127,15392.0
2023-01-05 11:10:00,76.56,76.64,76.55,76.59,10788.0,73.2127,73.2892,73.2032,73.2414,10788.0
2023-01-05 11:15:00,76.6,76.61,76.5,76.5,10182.0,73.251,73.2605,73.1553,73.1553,10182.0
2023-01-05 11:20:00,76.5,76.51,76.44,76.49,17994.0,73.1553,73.1649,73.098,73.1458,17994.0
2023-01-05 11:25:00,76.49,76.65,76.49,76.65,7784.0,73.1458,73.2988,73.1458,73.2988,7784.0
2023-01-05 11:30:00,76.66,76.7,76.61,76.63,9632.0,73.3083,73.3466,73.2605,73.2797,9632.0
2023-01-05 11:35:00,76.65,76.71,76.54,76.56,17187.0,73.2988,73.3562,73.1936,73.2127,17187.0
2023-01-05 11:40:00,76.54,76.63,76.48,76.61,16800.0,73.1936,73.2797,73.1362,73.2605,16800.0
2023-01-05 11:45:00,76.63,76.73,76.57,76.63,13369.0,73.2797,73.3753,73.2223,73.2797,13369.0
2023-01-05 11:50:00,76.63,76.63,76.41,76.47,11178.0,73.2797,73.2797,73.0693,73.1267,11178.0
2023-01-05 11:55:00,76.49,76.54,76.45,76.53,9085.0,73.1458,73.1936,73.1075,73.184,9085.0
2023-01-05 12:00:00,76.53,76.57,76.49,76.51,8614.0,73.184,73.2223,73.1458,73.1649,8614.0
2023-01-05 12:05:00,76.52,76.61,76.52,76.55,6293.0,73.1745,73.2605,73.1745,73.2032,6293.0
2023-01-05 12:10:00,76.55,76.62,76.53,76.6,4063.0,73.2032,73.2701,73.184,73.251,4063.0
2023-01-05 12:15:00,76.61,76.68,76.59,76.6,9133.0,73.2605,73.3275,73.2414,73.251,9133.0
2023-01-05 12:20:00,76.59,76.69,76.54,76.66,6276.0,73.2414,73.337,73.1936,73.3083,6276.0
2023-01-05 12:25:00,76.66,76.66,76.58,76.6,6931.0,73.3083,73.3083,73.2318,73.251,6931.0
2023-01-05 12:30:00,76.6,76.69,76.56,76.67,11530.0,73.251,73.337,73.2127,73.3179,11530.0
2023-01-05 12:35:00,76.65,76.72,76.65,76.7,6887.0,73.2988,73.3657,73.2988,73.3466,6887.0
2023-01-05 12:40:00,76.73,76.76,76.71,76.76,11189.0,73.3753,73.404,73.3562,73.404,11189.0
2023-01-05 12:45:00,76.76,76.77,76.71,76.73,6985.0,73.404,73.4135,73.3562,73.3753,6985.0
2023-01-05 12:50:00,76.75,76.75,76.57,76.57,5983.0,73.3944,73.3944,73.2223,73.2223,5983.0
2023-01-05 12:55:00,76.56,76.57,76.51,76.55,7672.0,73.2127,73.2223,73.1649,73.2032,7672.0
2023-01-05 13:00:00,76.53,76.57,76.51,76.55,6446.0,73.184,73.2223,73.1649,73.2032,6446.0
2023-01-05 13:05:00,76.56,76.58,76.51,76.56,4378.0,73.2127,73.2318,73.1649,73.2127,4378.0
2023-01-05 13:10:00,76.55,76.58,76.47,76.48,10781.0,73.2032,73.2318,73.1267,73.1362,10781.0
2023-01-05 13:15:00,76.49,76.5,76.4,76.49,29630.0,73.1458,73.1553,73.0597,73.1458,29630.0
2023-01-05 13:20:00,76.51,76.76,76.51,76.76,16588.0,73.1649,73.404,73.1649,73.404,16588.0
2023-01-05 13:25:00,76.76,76.79,76.65,76.65,10032.0,73.404,73.4327,73.2988,73.2988,10032.0
2023-01-05 13:30:00,76.66,76.75,76.63,76.71,3994.0,73.3083,73.3944,73.2797,73.3562,3994.0
2023-01-05 13:35:00,76.69,76.69,76.53,76.54,4714.0,73.337,73.337,73.184,73.1936,4714.0
2023-01-05 13:40:00,76.54,76.58,76.49,76.52,5739.0,73.1936,73.2318,73.1458,73.1745,5739.0
2023-01-05 13:45:00,76.53,76.57,76.5,76.57,6656.0,73.184,73.2223,73.1553,73.2223,6656.0
2023-01-05 13:50:00,76.57,76.7,76.57,76.67,11074.0,73.2223,73.3466,73.2223,73.3179,11074.0
2023-01-05 13:55:00,76.67,76.72,76.61,76.63,9613.0,73.3179,73.3657,73.2605,73.2797,9613.0
2023-01-05 14:00:00,76.63,76.76,76.62,76.73,6805.0,73.2797,73.404,73.2701,73.3753,6805.0
2023-01-05 14:05:00,76.74,76.79,76.72,76.75,6292.0,73.3848,73.4327,73.3657,73.3944,6292.0
2023-01-05 14:10:00,76.75,76.77,76.66,76.66,6450.0,73.3944,73.4135,73.3083,73.3083,6450.0
2023-01-05 14:15:00,76.67,76.72,76.67,76.72,11412.0,73.3179,73.3657,73.3179,73.3657,11412.0
2023-01-05 14:20:00,76.73,76.73,76.62,76.64,9238.0,73.3753,73.3753,73.2701,73.2892,9238.0
2023-01-05 14:25:00,76.64,76.65,76.53,76.54,8263.0,73.2892,73.2988,73.184,73.1936,8263.0
2023-01-05 14:30:00,76.55,76.59,76.53,76.56,8697.0,73.2032,73.2414,73.184,73.2127,8697.0
2023-01-05 14:35:00,76.56,76.65,76.55,76.61,8574.0,73.2127,73.2988,73.2032,73.2605,8574.0
2023-01-05 14:40:00,76.61,76.65,76.59,76.59,6087.0,73.2605,73.2988,73.2414,73.2414,6087.0
2023-01-05 14:45:00,76.62,76.72,76.61,76.68,17194.0,73.2701,73.3657,73.2605,73.3275,17194.0
2023-01-05 14:50:00,76.66,76.7,76.64,76.68,3299.0,73.3083,73.3466,73.2892,73.3275,3299.0
2023-01-05 14:55:00,76.66,76.7,76.61,76.61,4170.0,73.3083,73.3466,73.2605,73.2605,4170.0
2023-01-05 15:00:00,76.59,76.62,76.56,76.56,7584.0,73.2414,73.2701,73.2127,73.2127,7584.0
2023-01-05 15:05:00,76.56,76.58,76.47,76.58,17720.0,73.2127,73.2318,73.1267,73.2318,17720.0
2023-01-05 15:10:00,76.58,76.6,76.54,76.56,10057.0,73.2318,73.251,73.1936,73.2127,10057.0
2023-01-05 15:15:00,76.56,76.59,76.52,76.55,10047.0,73.2127,73.2414,73.1745,73.2032,10047.0
2023-01-05 15:20:00,76.54,76.6,76.54,76.59,9326.0,73.1936,73.251,73.1936,73.2414,9326.0
2023-01-05 15:25:00,76.59,76.64,76.56,76.61,10960.0,73.2414,73.2892,73.2127,73.2605,10960.0
2023-01-05 15:30:00,76.63,76.63,76.55,76.61,16653.0,73.2797,73.2797,73.2032,73.2605,16653.0
2023-01-05 15:35:00,76.6,76.7,76.6,76.69,11908.0,73.251,73.3466,73.251,73.337,11908.0
2023-01-05 15:40:00,76.69,76.71,76.61,76.66,17288.0,73.337,73.3562,73.2605,73.3083,17288.0
2023-01-05 15:45:00,76.67,76.74,76.67,76.72,24250.0,73.3179,73.3848,73.3179,73.3657,24250.0
2023-01-05 15:50:00,76.72,76.72,76.53,76.6,45383.0,73.3657,73.3657,73.184,73.251,45383.0
2023-01-05 15:55:00,76.59,76.65,76.55,76.61,102657.0,73.2414,73.2988,73.2032,73.2605,102657.0
2023-01-06 09:30:00,77.28,77.38,76.99,77.38,23496.0,73.9012,73.9969,73.6239,73.9969,23496.0
2023-01-06 09:35:00,77.42,77.47,77.22,77.33,17492.0,74.0351,74.0829,73.8439,73.9491,17492.0
2023-01-06 09:40:00,77.38,77.62,77.37,77.55,17872.0,73.9969,74.2264,73.9873,74.1594,17872.0
2023-01-06 09:45:00,77.58,77.68,77.43,77.67,16613.0,74.1881,74.2838,74.0447,74.2742,16613.0
2023-01-06 09:50:00,77.67,77.83,77.67,77.72,24567.0,74.2742,74.4272,74.2742,74.322,24567.0
2023-01-06 09:55:00,77.72,77.83,77.72,77.79,27527.0,74.322,74.4272,74.322,74.3889,27527.0
2023-01-06 10:00:00,77.8,77.9,77.66,77.73,72135.0,74.3985,74.4941,74.2646,74.3316,72135.0
2023-01-06 10:05:00,77.73,78.03,77.65,77.95,58897.0,74.3316,74.6184,74.2551,74.5419,58897.0
2023-01-06 10:10:00,78.0,78.12,77.9,77.96,20761.0,74.5898,74.7045,74.4941,74.5515,20761.0
2023-01-06 10:15:00,77.96,78.3,77.96,78.3,8670.0,74.5515,74.8766,74.5515,74.8766,8670.0
2023-01-06 10:20:00,78.32,78.45,78.29,78.38,10266.0,74.8958,75.0201,74.8671,74.9531,10266.0
2023-01-06 10:25:00,78.37,78.41,78.27,78.29,6504.0,74.9436,74.9818,74.848,74.8671,6504.0
2023-01-06 10:30:00,78.32,78.38,78.19,78.2,18753.0,74.8958,74.9531,74.7715,74.781,18753.0
2023-01-06 10:35:00,78.18,78.28,78.12,78.2,15385.0,74.7619,74.8575,74.7045,74.781,15385.0
2023-01-06 10:40:00,78.19,78.28,78.11,78.26,11710.0,74.7715,74.8575,74.695,74.8384,11710.0
2023-01-06 10:45:00,78.25,78.34,78.17,78.34,9949.0,74.8288,74.9149,74.7523,74.9149,9949.0
2023-01-06 10:50:00,78.34,78.34,78.07,78.07,6670.0,74.9149,74.9149,74.6567,74.6567,6670.0
2023-01-06 10:55:00,78.07,78.13,77.92,77.98,22299.0,74.6567,74.7141,74.5133,74.5706,22299.0
2023-01-06 11:00:00,78.0,78.13,78.0,78.13,9167.0,74.5898,74.7141,74.5898,74.7141,9167.0
2023-01-06 11:05:00,78.13,78.19,78.13,78.15,13002.0,74.7141,74.7715,74.7141,74.7332,13002.0
2023-01-06 11:10:00,78.18,78.36,78.16,78.24,12435.0,74.7619,74.934,74.7428,74.8193,12435.0
2023-01-06 11:15:00,78.25,78.45,78.24,78.4,14712.0,74.8288,75.0201,74.8193,74.9723,14712.0
2023-01-06 11:20:00,78.4,78.48,78.33,78.36,13690.0,74.9723,75.0488,74.9053,74.934,13690.0
2023-01-06 11:25:00,78.35,78.35,78.14,78.16,11951.0,74.9245,74.9245,74.7236,74.7428,11951.0
2023-01-06 11:30:00,78.17,78.18,78.08,78.08,9705.0,74.7523,74.7619,74.6663,74.6663,9705.0
2023-01-06 11:35:00,78.08,78.22,78.07,78.21,10186.0,74.6663,74.8001,74.6567,74.7906,10186.0
2023-01-06 11:40:00,78.21,78.23,78.13,78.22,8272.0,74.7906,74.8097,74.7141,74.8001,8272.0
2023-01-06 11:45:00,78.21,78.28,78.2,78.22,7516.0,74.7906,74.8575,74.781,74.8001,7516.0
2023-01-06 11:50:00,78.22,78.35,78.2,78.33,8749.0,74.8001,74.9245,74.781,74.9053,8749.0
2023-01-06 11:55:00,78.35,78.35,78.18,78.18,15556.0,74.9245,74.9245,74.7619,74.7619,15556.0
2023-01-06 12:00:00,78.17,78.24,78.16,78.2,16401.0,74.7523,74.8193,74.7428,74.781,16401.0
2023-01-06 12:05:00,78.2,78.2,78.07,78.08,10969.0,74.781,74.781,74.6567,74.6663,10969.0
2023-01-06 12:10:00,78.06,78.08,77.96,77.97,7013.0,74.6471,74.6663,74.5515,74.5611,7013.0
2023-01-06 12:15:00,77.98,78.02,77.94,77.99,12699.0,74.5706,74.6089,74.5324,74.5802,12699.0
2023-01-06 12:20:00,77.99,77.99,77.84,77.85,3643.0,74.5802,74.5802,74.4368,74.4463,3643.0
2023-01-06 12:25:00,77.86,77.89,77.79,77.79,6858.0,74.4559,74.4846,74.3889,74.3889,6858.0
2023-01-06 12:30:00,77.82,77.98,77.82,77.9,10548.0,74.4176,74.5706,74.4176,74.4941,10548.0
2023-01-06 12:35:00,77.91,78.07,77.89,78.07,15493.0,74.5037,74.6567,74.4846,74.6567,15493.0
2023-01-06 12:40:00,78.06,78.07,77.95,77.95,3555.0,74.6471,74.6567,74.5419,74.5419,3555.0
2023-01-06 12:45:00,77.94,77.96,77.86,77.94,8582.0,74.5324,74.5515,74.4559,74.5324,8582.0
2023-01-06 12:50:00,77.94,77.97,77.94,77.97,4982.0,74.5324,74.5611,74.5324,74.5611,4982.0
2023-01-06 12:55:00,77.95,77.98,77.95,77.97,3450.0,74.5419,74.5706,74.5419,74.5611,3450.0
2023-01-06 13:00:00,77.95,77.95,77.84,77.85,5808.0,74.5419,74.5419,74.4368,74.4463,5808.0
2023-01-06 13:05:00,77.86,77.9,77.76,77.79,2653.0,74.4559,74.4941,74.3603,74.3889,2653.0
2023-01-06 13:10:00,77.79,77.79,77.7,77.7,4888.0,74.3889,74.3889,74.3029,74.3029,4888.0
2023-01-06 13:15:00,77.72,77.78,77.61,77.66,11700.0,74.322,74.3794,74.2168,74.2646,11700.0
2023-01-06 13:20:00,77.65,77.75,77.57,77.75,9156.0,74.2551,74.3507,74.1786,74.3507,9156.0
2023-01-06 13:25:00,77.75,77.78,77.72,77.72,3280.0,74.3507,74.3794,74.322,74.322,3280.0
2023-01-06 13:30:00,77.75,77.76,77.71,77.73,6123.0,74.3507,74.3603,74.3124,74.3316,6123.0
2023-01-06 13:35:00,77.73,77.82,77.73,77.76,4664.0,74.3316,74.4176,74.3316,74.3603,4664.0
2023-01-06 13:40:00,77.73,77.83,77.73,77.77,8050.0,74.3316,74.4272,74.3316,74.3698,8050.0
2023-01-06 13:45:00,77.74,77.86,77.71,77.84,3983.0,74.3411,74.4559,74.3124,74.4368,3983.0
2023-01-06 13:50:00,77.83,77.87,77.78,77.81,7055.0,74.4272,74.4654,74.3794,74.4081,7055.0
2023-01-06 13:55:00,77.8,77.85,77.78,77.84,4276.0,74.3985,74.4463,74.3794,74.4368,4276.0
2023-01-06 14:00:00,77.84,78.05,77.84,78.04,11230.0,74.4368,74.6376,74.4368,74.628,11230.0
2023-01-06 14:05:00,78.06,78.06,77.92,77.98,10579.0,74.6471,74.6471,74.5133,74.5706,10579.0
2023-01-06 14:10:00,77.97,78.03,77.93,77.97,5940.0,74.5611,74.6184,74.5228,74.5611,5940.0
2023-01-06 14:15:00,78.01,78.14,78.0,78.13,12457.0,74.5993,74.7236,74.5898,74.7141,12457.0
2023-01-06 14:20:00,78.12,78.21,78.12,78.2,12828.0,74.7045,74.7906,74.7045,74.781,12828.0
2023-01-06 14:25:00,78.2,78.24,78.11,78.13,8048.0,74.781,74.8193,74.695,74.7141,8048.0
2023-01-06 14:30:00,78.14,78.23,78.13,78.19,8957.0,74.7236,74.8097,74.7141,74.7715,8957.0
2023-01-06 14:35:00,78.17,78.36,78.17,78.32,19427.0,74.7523,74.934,74.7523,74.8958,19427.0
2023-01-06 14:40:00,78.32,78.36,78.29,78.35,18560.0,74.8958,74.934,74.8671,74.9245,18560.0
2023-01-06 14:45:00,78.36,78.37,78.27,78.37,22664.0,74.934,74.9436,74.848,74.9436,22664.0
2023-01-06 14:50:00,78.37,78.37,78.25,78.29,14310.0,74.9436,74.9436,74.8288,74.8671,14310.0
2023-01-06 14:55:00,78.27,78.32,78.27,78.28,5057.0,74.848,74.8958,74.848,74.8575,5057.0
2023-01-06 15:00:00,78.26,78.37,78.25,78.34,9459.0,74.8384,74.9436,74.8288,74.9149,9459.0
2023-01-06 15:05:00,78.34,78.34,78.22,78.24,10320.0,74.9149,74.9149,74.8001,74.8193,10320.0
2023-01-06 15:10:00,78.26,78.28,78.22,78.22,8065.0,74.8384,74.8575,74.8001,74.8001,8065.0
2023-01-06 15:15:00,78.23,78.25,78.18,78.22,7026.0,74.8097,74.8288,74.7619,74.8001,7026.0
2023-01-06 15:20:00,78.22,78.26,78.19,78.24,7889.0,74.8001,74.8384,74.7715,74.8193,7889.0
2023-01-06 15:25:00,78.25,78.36,78.24,78.28,13211.0,74.8288,74.934,74.8193,74.8575,13211.0
2023-01-06 15:30:00,78.28,78.32,78.23,78.24,20034.0,74.8575,74.8958,74.8097,74.8193,20034.0
2023-01-06 15:35:00,78.25,78.28,78.23,78.28,13413.0,74.8288,74.8575,74.8097,74.8575,13413.0
2023-01-06 15:40:00,78.28,78.38,78.27,78.37,11705.0,74.8575,74.9531,74.848,74.9436,11705.0
2023-01-06 15:45:00,78.36,78.55,78.36,78.51,31596.0,74.934,75.1157,74.934,75.0775,31596.0
2023-01-06 15:50:00,78.51,78.56,78.4,78.5,55095.0,75.0775,75.1253,74.9723,75.0679,55095.0
2023-01-06 15:55:00,78.5,78.66,78.48,78.64,186541.0,75.0679,75.2209,75.0488,75.2018,186541.0
2023-01-09 09:30:00,78.66,78.7,78.31,78.51,26692.0,75.2209,75.2592,74.8862,75.0775,26692.0
2023-01-09 09:35:00,78.5,78.5,78.3,78.37,4366.0,75.0679,75.0679,74.8766,74.9436,4366.0
2023-01-09 09:40:00,78.42,78.57,78.37,78.55,4970.0,74.9914,75.1348,74.9436,75.1157,4970.0
2023-01-09 09:45:00,78.52,78.62,78.5,78.59,4773.0,75.087,75.1827,75.0679,75.154,4773.0
2023-01-09 09:50:00,78.58,78.66,78.52,78.66,4296.0,75.1444,75.2209,75.087,75.2209,4296.0
2023-01-09 09:55:00,78.63,78.73,78.58,78.65,6977.0,75.1922,75.2878,75.1444,75.2113,6977.0
2023-01-09 10:00:00,78.65,78.65,78.53,78.65,9015.0,75.2113,75.2113,75.0966,75.2113,9015.0
2023-01-09 10:05:00,78.65,78.76,78.65,78.76,1348.0,75.2113,75.3165,75.2113,75.3165,1348.0
2023-01-09 10:10:00,78.77,78.89,78.77,78.87,9872.0,75.3261,75.4408,75.3261,75.4217,9872.0
2023-01-09 10:15:00,78.86,78.9,78.74,78.74,2350.0,75.4122,75.4504,75.2974,75.2974,2350.0
2023-01-09 10:20:00,78.74,78.75,78.61,78.63,11275.0,75.2974,75.307,75.1731,75.1922,11275.0
2023-01-09 10:25:00,78.58,78.62,78.53,78.53,4588.0,75.1444,75.1827,75.0966,75.0966,4588.0
2023-01-09 10:30:00,78.51,78.71,78.5,78.69,7436.0,75.0775,75.2687,75.0679,75.2496,7436.0
2023-01-09 10:35:00,78.69,78.78,78.67,78.69,7714.0,75.2496,75.3357,75.2305,75.2496,7714.0
2023-01-09 10:40:00,78.69,78.87,78.67,78.86,11089.0,75.2496,75.4217,75.2305,75.4122,11089.0
2023-01-09 10:45:00,78.88,79.07,78.86,79.06,7589.0,75.4313,75.613,75.4122,75.6034,7589.0
2023-01-09 10:50:00,79.08,79.08,78.96,78.97,7597.0,75.6225,75.6225,75.5078,75.5174,7597.0
2023-01-09 10:55:00,78.98,79.11,78.98,79.07,5691.0,75.5269,75.6512,75.5269,75.613,5691.0
2023-01-09 11:00:00,79.04,79.11,79.01,79.07,9147.0,75.5843,75.6512,75.5556,75.613,9147.0
2023-01-09 11:05:00,79.08,79.1,78.89,78.93,4599.0,75.6225,75.6417,75.4408,75.4791,4599.0
2023-01-09 11:10:00,78.92,78.92,78.78,78.81,5614.0,75.4695,75.4695,75.3357,75.3643,5614.0
2023-01-09 11:15:00,78.8,78.8,78.64,78.67,6068.0,75.3548,75.3548,75.2018,75.2305,6068.0
2023-01-09 11:20:00,78.66,78.7,78.6,78.7,6369.0,75.2209,75.2592,75.1635,75.2592,6369.0
2023-01-09 11:25:00,78.67,78.68,78.61,78.65,6155.0,75.2305,75.24,75.1731,75.2113,6155.0
2023-01-09 11:30:00,78.65,78.73,78.59,78.73,8199.0,75.2113,75.2878,75.154,75.2878,8199.0
2023-01-09 11:35:00,78.72,78.76,78.63,78.64,10098.0,75.2783,75.3165,75.1922,75.2018,10098.0
2023-01-09 11:40:00,78.64,78.71,78.61,78.63,6710.0,75.2018,75.2687,75.1731,75.1922,6710.0
2023-01-09 11:45:00,78.64,78.64,78.54,78.54,5712.0,75.2018,75.2018,75.1062,75.1062,5712.0
2023-01-09 11:50:00,78.55,78.55,78.49,78.49,7417.0,75.1157,75.1157,75.0583,75.0583,7417.0
2023-01-09 11:55:00,78.5,78.55,78.39,78.39,5701.0,75.0679,75.1157,74.9627,74.9627,5701.0
2023-01-09 12:00:00,78.36,78.37,78.26,78.27,6615.0,74.934,74.9436,74.8384,74.848,6615.0
2023-01-09 12:05:00,78.24,78.27,78.17,78.25,6690.0,74.8193,74.848,74.7523,74.8288,6690.0
2023-01-09 12:10:00,78.26,78.29,78.16,78.17,5296.0,74.8384,74.8671,74.7428,74.7523,5296.0
2023-01-09 12:15:00,78.17,78.19,78.1,78.12,12532.0,74.7523,74.7715,74.6854,74.7045,12532.0
2023-01-09 12:20:00,78.12,78.13,77.96,77.99,9713.0,74.7045,74.7141,74.5515,74.5802,9713.0
2023-01-09 12:25:00,77.98,78.04,77.89,78.0,12219.0,74.5706,74.628,74.4846,74.5898,12219.0
2023-01-09 12:30:00,78.01,78.06,77.97,77.99,6085.0,74.5993,74.6471,74.5611,74.5802,6085.0
2023-01-09 12:35:00,77.94,77.98,77.89,77.91,8226.0,74.5324,74.5706,74.4846,74.5037,8226.0
2023-01-09 12:40:00,77.9,77.98,77.88,77.94,9804.0,74.4941,74.5706,74.475,74.5324,9804.0
2023-01-09 12:45:00,77.95,77.98,77.84,77.88,5928.0,74.5419,74.5706,74.4368,74.475,5928.0
2023-01-09 12:50:00,77.88,77.91,77.85,77.87,5704.0,74.475,74.5037,74.4463,74.4654,5704.0
2023-01-09 12:55:00,77.85,77.85,77.74,77.75,9399.0,74.4463,74.4463,74.3411,74.3507,9399.0
2023-01-09 13:00:00,77.73,77.76,77.47,77.51,26577.0,74.3316,74.3603,74.0829,74.1212,26577.0
2023-01-09 13:05:00,77.51,77.67,77.49,77.6,18129.0,74.1212,74.2742,74.1021,74.2072,18129.0
2023-01-09 13:10:00,77.61,77.71,77.59,77.62,16364.0,74.2168,74.3124,74.1977,74.2264,16364.0
2023-01-09 13:15:00,77.62,77.65,77.59,77.64,9688.0,74.2264,74.2551,74.1977,74.2455,9688.0
2023-01-09 13:20:00,77.64,77.72,77.61,77.68,16372.0,74.2455,74.322,74.2168,74.2838,16372.0
2023-01-09 13:25:00,77.67,77.7,77.57,77.63,8808.0,74.2742,74.3029,74.1786,74.2359,8808.0
2023-01-09 13:30:00,77.66,77.66,77.63,77.66,4018.0,74.2646,74.2646,74.2359,74.2646,4018.0
2023-01-09 13:35:00,77.65,77.68,77.55,77.68,8850.0,74.2551,74.2838,74.1594,74.2838,8850.0
2023-01-09 13:40:00,77.74,77.76,77.65,77.66,12206.0,74.3411,74.3603,74.2551,74.2646,12206.0
2023-01-09 13:45:00,77.67,77.69,77.63,77.66,16406.0,74.2742,74.2933,74.2359,74.2646,16406.0
2023-01-09 13:50:00,77.64,77.93,77.64,77.84,25484.0,74.2455,74.5228,74.2455,74.4368,25484.0
2023-01-09 13:55:00,77.83,77.93,77.76,77.92,10079.0,74.4272,74.5228,74.3603,74.5133,10079.0
2023-01-09 14:00:00,77.92,78.0,77.91,77.95,9773.0,74.5133,74.5898,74.5037,74.5419,9773.0
2023-01-09 14:05:00,77.96,78.03,77.83,78.01,14948.0,74.5515,74.6184,74.4272,74.5993,14948.0
2023-01-09 14:10:00,78.03,78.11,78.0,78.02,9452.0,74.6184,74.695,74.5898,74.6089,9452.0
2023-01-09 14:15:00,78.0,78.07,77.96,78.07,5946.0,74.5898,74.6567,74.5515,74.6567,5946.0
2023-01-09 14:20:00,78.08,78.09,78.01,78.03,5868.0,74.6663,74.6758,74.5993,74.6184,5868.0
2023-01-09 14:25:00,78.04,78.15,78.01,78.11,21180.0,74.628,74.7332,74.5993,74.695,21180.0
2023-01-09 14:30:00,78.09,78.14,78.07,78.09,7717.0,74.6758,74.7236,74.6567,74.6758,7717.0
2023-01-09 14:35:00,78.08,78.1,78.03,78.05,4732.0,74.6663,74.6854,74.6184,74.6376,4732.0
2023-01-09 14:40:00,78.05,78.07,78.03,78.04,8999.0,74.6376,74.6567,74.6184,74.628,8999.0
2023-01-09 14:45:00,78.04,78.04,77.93,77.94,5953.0,74.628,74.628,74.5228,74.5324,5953.0
2023-01-09 14:50:00,77.94,77.94,77.86,77.91,8735.0,74.5324,74.5324,74.4559,74.5037,8735.0
2023-01-09 14:55:00,77.9,77.91,77.84,77.89,9738.0,74.4941,74.5037,74.4368,74.4846,9738.0
2023-01-09 15:00:00,77.87,77.91,77.79,77.8,8987.0,74.4654,74.5037,74.3889,74.3985,8987.0
2023-01-09 15:05:00,77.79,77.85,77.77,77.81,9655.0,74.3889,74.4463,74.3698,74.4081,9655.0
2023-01-09 15:10:00,77.82,77.87,77.78,77.79,10280.0,74.4176,74.4654,74.3794,74.3889,10280.0
2023-01-09 15:15:00,77.78,77.85,77.78,77.78,11852.0,74.3794,74.4463,74.3794,74.3794,11852.0
2023-01-09 15:20:00,77.78,77.8,77.71,77.78,16389.0,74.3794,74.3985,74.3124,74.3794,16389.0
2023-01-09 15:25:00,77.79,77.84,77.75,77.8,12724.0,74.3889,74.4368,74.3507,74.3985,12724.0
2023-01-09 15:30:00,77.81,77.88,77.8,77.86,15870.0,74.4081,74.475,74.3985,74.4559,15870.0
2023-01-09 15:35:00,77.85,77.85,77.76,77.77,11387.0,74.4463,74.4463,74.3603,74.3698,11387.0
2023-01-09 15:40:00,77.76,77.87,77.73,77.87,14630.0,74.3603,74.4654,74.3316,74.4654,14630.0
2023-01-09 15:45:00,77.88,77.97,77.79,77.84,29545.0,74.475,74.5611,74.3889,74.4368,29545.0
2023-01-09 15:50:00,77.84,78.02,77.84,77.94,45008.0,74.4368,74.6089,74.4368,74.5324,45008.0
2023-01-09 15:55:00,77.94,77.99,77.48,77.57,188650.0,74.5324,74.5802,74.0925,74.1786,188650.0
2023-01-10 09:30:00,77.95,78.11,77.15,77.49,55205.0,74.5419,74.695,73.7769,74.1021,55205.0
2023-01-10 09:35:00,77.49,77.71,77.44,77.62,17520.0,74.1021,74.3124,74.0542,74.2264,17520.0
2023-01-10 09:40:00,77.62,77.74,77.48,77.51,46012.0,74.2264,74.3411,74.0925,74.1212,46012.0
2023-01-10 09:45:00,77.46,77.61,77.22,77.61,18461.0,74.0734,74.2168,73.8439,74.2168,18461.0
2023-01-10 09:50:00,77.59,77.6,77.35,77.53,9055.0,74.1977,74.2072,73.9682,74.1403,9055.0
2023-01-10 09:55:00,77.56,77.73,77.53,77.73,7964.0,74.169,74.3316,74.1403,74.3316,7964.0
2023-01-10 10:00:00,77.78,77.84,77.71,77.79,5816.0,74.3794,74.4368,74.3124,74.3889,5816.0
2023-01-10 10:05:00,77.77,77.97,77.77,77.93,6337.0,74.3698,74.5611,74.3698,74.5228,6337.0
2023-01-10 10:10:00,77.92,77.93,77.76,77.77,6746.0,74.5133,74.5228,74.3603,74.3698,6746.0
2023-01-10 10:15:00,77.78,77.93,77.78,77.78,6429.0,74.3794,74.5228,74.3794,74.3794,6429.0
2023-01-10 10:20:00,77.77,77.77,77.67,77.75,4510.0,74.3698,74.3698,74.2742,74.3507,4510.0
2023-01-10 10:25:00,77.73,77.86,77.72,77.77,54072.0,74.3316,74.4559,74.322,74.3698,54072.0
2023-01-10 10:30:00,77.76,77.98,77.66,77.96,8430.0,74.3603,74.5706,74.2646,74.5515,8430.0
2023-01-10 10:35:00,77.99,78.01,77.82,77.92,15745.0,74.5802,74.5993,74.4176,74.5133,15745.0
2023-01-10 10:40:00,77.95,78.08,77.89,77.98,9323.0,74.5419,74.6663,74.4846,74.5706,9323.0
2023-01-10 10:45:00,77.97,78.12,77.97,78.03,5663.0,74.5611,74.7045,74.5611,74.6184,5663.0
2023-01-10 10:50:00,78.0,78.1,78.0,78.07,5073.0,74.5898,74.6854,74.5898,74.6567,5073.0
2023-01-10 10:55:00,78.09,78.2,78.09,78.16,9192.0,74.6758,74.781,74.6758,74.7428,9192.0
2023-01-10 11:00:00,78.17,78.26,78.17,78.22,5622.0,74.7523,74.8384,74.7523,74.8001,5622.0
2023-01-10 11:05:00,78.22,78.22,78.09,78.13,7665.0,74.8001,74.8001,74.6758,74.7141,7665.0
2023-01-10 11:10:00,78.11,78.15,78.01,78.01,4216.0,74.695,74.7332,74.5993,74.5993,4216.0
2023-01-10 11:15:00,78.01,78.03,77.94,77.99,7994.0,74.5993,74.6184,74.5324,74.5802,7994.0
2023-01-10 11:20:00,77.99,78.1,77.96,78.06,13801.0,74.5802,74.6854,74.5515,74.6471,13801.0
2023-01-10 11:25:00,78.06,78.15,78.01,78.02,7709.0,74.6471,74.7332,74.5993,74.6089,7709.0
2023-01-10 11:30:00,78.05,78.06,77.98,78.01,3373.0,74.6376,74.6471,74.5706,74.5993,3373.0
2023-01-10 11:35:00,78.02,78.1,78.0,78.05,7908.0,74.6089,74.6854,74.5898,74.6376,7908.0
2023-01-10 11:40:00,78.06,78.13,78.03,78.03,5467.0,74.6471,74.7141,74.6184,74.6184,5467.0
2023-01-10 11:45:00,78.0,78.0,77.89,77.94,5104.0,74.5898,74.5898,74.4846,74.5324,5104.0
2023-01-10 11:50:00,77.96,78.0,77.94,78.0,2027.0,74.5515,74.5898,74.5324,74.5898,2027.0
2023-01-10 11:55:00,77.99,78.06,77.99,78.03,6745.0,74.5802,74.6471,74.5802,74.6184,6745.0
2023-01-10 12:00:00,78.04,78.05,77.85,77.88,10474.0,74.628,74.6376,74.4463,74.475,10474.0
2023-01-10 12:05:00,77.9,78.05,77.89,78.04,3739.0,74.4941,74.6376,74.4846,74.628,3739.0
2023-01-10 12:10:00,78.04,78.11,78.02,78.1,3003.0,74.628,74.695,74.6089,74.6854,3003.0
2023-01-10 12:15:00,78.11,78.11,78.05,78.07,6575.0,74.695,74.695,74.6376,74.6567,6575.0
2023-01-10 12:20:00,78.09,78.16,78.08,78.14,12949.0,74.6758,74.7428,74.6663,74.7236,12949.0
2023-01-10 12:25:00,78.14,78.23,78.14,78.17,6243.0,74.7236,74.8097,74.7236,74.7523,6243.0
2023-01-10 12:30:00,78.2,78.21,78.12,78.13,7549.0,74.781,74.7906,74.7045,74.7141,7549.0
2023-01-10 12:35:00,78.13,78.22,78.1,78.2,11127.0,74.7141,74.8001,74.6854,74.781,11127.0
2023-01-10 12:40:00,78.19,78.2,78.09,78.18,9804.0,74.7715,74.781,74.6758,74.7619,9804.0
2023-01-10 12:45:00,78.18,78.21,78.14,78.17,4510.0,74.7619,74.7906,74.7236,74.7523,4510.0
2023-01-10 12:50:00,78.18,78.2,78.11,78.11,4401.0,74.7619,74.781,74.695,74.695,4401.0
2023-01-10 12:55:00,78.13,78.22,78.1,78.16,6313.0,74.7141,74.8001,74.6854,74.7428,6313.0
2023-01-10 13:00:00,78.16,78.25,78.16,78.16,18513.0,74.7428,74.8288,74.7428,74.7428,18513.0
2023-01-10 13:05:00,78.18,78.21,78.15,78.2,2848.0,74.7619,74.7906,74.7332,74.781,2848.0
2023-01-10 13:10:00,78.19,78.23,78.17,78.19,6459.0,74.7715,74.8097,74.7523,74.7715,6459.0
2023-01-10 13:15:00,78.18,78.19,78.14,78.16,2902.0,74.7619,74.7715,74.7236,74.7428,2902.0
2023-01-10 13:20:00,78.16,78.16,78.1,78.12,3023.0,74.7428,74.7428,74.6854,74.7045,3023.0
2023-01-10 13:25:00,78.12,78.17,78.05,78.11,5870.0,74.7045,74.7523,74.6376,74.695,5870.0
2023-01-10 13:30:00,78.1,78.16,78.1,78.14,2211.0,74.6854,74.7428,74.6854,74.7236,2211.0
2023-01-10 13:35:00,78.13,78.17,78.12,78.15,2825.0,74.7141,74.7523,74.7045,74.7332,2825.0
2023-01-10 13:40:00,78.16,78.21,78.15,78.16,4423.0,74.7428,74.7906,74.7332,74.7428,4423.0
2023-01-10 13:45:00,78.18,78.2,78.17,78.2,4825.0,74.7619,74.781,74.7523,74.781,4825.0
2023-01-10 13:50:00,78.18,78.18,78.11,78.15,3963.0,74.7619,74.7619,74.695,74.7332,3963.0
2023-01-10 13:55:00,78.15,78.17,78.13,78.17,4186.0,74.7332,74.7523,74.7141,74.7523,4186.0
2023-01-10 14:00:00,78.19,78.21,78.17,78.19,4189.0,74.7715,74.7906,74.7523,74.7715,4189.0
2023-01-10 14:05:00,78.19,78.33,78.17,78.33,9974.0,74.7715,74.9053,74.7523,74.9053,9974.0
2023-01-10 14:10:00,78.32,78.35,78.24,78.28,9831.0,74.8958,74.9245,74.8193,74.8575,9831.0
2023-01-10 14:15:00,78.27,78.29,78.18,78.19,6167.0,74.848,74.8671,74.7619,74.7715,6167.0
2023-01-10 14:20:00,78.17,78.2,78.1,78.12,10951.0,74.7523,74.781,74.6854,74.7045,10951.0
2023-01-10 14:25:00,78.11,78.14,78.06,78.06,6262.0,74.695,74.7236,74.6471,74.6471,6262.0
2023-01-10 14:30:00,78.06,78.16,78.06,78.12,9496.0,74.6471,74.7428,74.6471,74.7045,9496.0
2023-01-10 14:35:00,78.14,78.18,78.09,78.09,6510.0,74.7236,74.7619,74.6758,74.6758,6510.0
2023-01-10 14:40:00,78.06,78.07,77.98,77.98,3457.0,74.6471,74.6567,74.5706,74.5706,3457.0
2023-01-10 14:45:00,77.98,78.0,77.96,78.0,5730.0,74.5706,74.5898,74.5515,74.5898,5730.0
2023-01-10 14:50:00,78.01,78.01,77.96,78.01,9107.0,74.5993,74.5993,74.5515,74.5993,9107.0
2023-01-10 14:55:00,78.01,78.06,78.0,78.02,9426.0,74.5993,74.6471,74.5898,74.6089,9426.0
2023-01-10 15:00:00,78.01,78.02,77.98,77.98,7187.0,74.5993,74.6089,74.5706,74.5706,7187.0
2023-01-10 15:05:00,77.98,78.03,77.97,78.03,7010.0,74.5706,74.6184,74.5611,74.6184,7010.0
2023-01-10 15:10:00,78.03,78.12,78.01,78.12,6933.0,74.6184,74.7045,74.5993,74.7045,6933.0
2023-01-10 15:15:00,78.12,78.2,78.11,78.19,8970.0,74.7045,74.781,74.695,74.7715,8970.0
2023-01-10 15:20:00,78.19,78.19,78.07,78.09,6957.0,74.7715,74.7715,74.6567,74.6758,6957.0
2023-01-10 15:25:00,78.09,78.1,78.05,78.06,6803.0,74.6758,74.6854,74.6376,74.6471,6803.0
2023-01-10 15:30:00,78.06,78.17,78.04,78.17,16349.0,74.6471,74.7523,74.628,74.7523,16349.0
2023-01-10 15:35:00,78.17,78.25,78.14,78.16,12917.0,74.7523,74.8288,74.7236,74.7428,12917.0
2023-01-10 15:40:00,78.16,78.17,78.12,78.15,12960.0,74.7428,74.7523,74.7045,74.7332,12960.0
2023-01-10 15:45:00,78.14,78.17,78.09,78.13,24464.0,74.7236,74.7523,74.6758,74.7141,24464.0
2023-01-10 15:50:00,78.14,78.19,78.1,78.12,42397.0,74.7236,74.7715,74.6854,74.7045,42397.0
2023-01-10 15:55:00,78.12,78.17,78.06,78.13,121145.0,74.7045,74.7523,74.6471,74.7141,121145.0
2023-01-11 09:30:00,78.19,78.35,77.98,78.03,28800.0,74.7715,74.9245,74.5706,74.6184,28800.0
2023-01-11 09:35:00,78.02,78.02,77.64,77.64,10474.0,74.6089,74.6089,74.2455,74.2455,10474.0
2023-01-11 09:40:00,77.65,77.69,77.52,77.52,11061.0,74.2551,74.2933,74.1307,74.1307,11061.0
2023-01-11 09:45:00,77.53,77.56,77.41,77.41,8374.0,74.1403,74.169,74.0256,74.0256,8374.0
2023-01-11 09:50:00,77.4,77.59,77.32,77.52,8394.0,74.016,74.1977,73.9395,74.1307,8394.0
2023-01-11 09:55:00,77.51,77.64,77.48,77.5,5895.0,74.1212,74.2455,74.0925,74.1116,5895.0
2023-01-11 10:00:00,77.49,77.62,77.48,77.53,9547.0,74.1021,74.2264,74.0925,74.1403,9547.0
2023-01-11 10:05:00,77.55,77.79,77.53,77.72,12484.0,74.1594,74.3889,74.1403,74.322,12484.0
2023-01-11 10:10:00,77.76,77.77,77.69,77.75,6886.0,74.3603,74.3698,74.2933,74.3507,6886.0
2023-01-11 10:15:00,77.77,77.79,77.5,77.51,15770.0,74.3698,74.3889,74.1116,74.1212,15770.0
2023-01-11 10:20:00,77.49,77.61,77.47,77.59,15176.0,74.1021,74.2168,74.0829,74.1977,15176.0
2023-01-11 10:25:00,77.59,77.61,77.39,77.43,13986.0,74.1977,74.2168,74.0064,74.0447,13986.0
2023-01-11 10:30:00,77.42,77.62,77.42,77.59,7434.0,74.0351,74.2264,74.0351,74.1977,7434.0
2023-01-11 10:35:00,77.61,77.64,77.5,77.51,10942.0,74.2168,74.2455,74.1116,74.1212,10942.0
2023-01-11 10:40:00,77.5,77.54,77.4,77.4,8585.0,74.1116,74.1499,74.016,74.016,8585.0
2023-01-11 10:45:00,77.39,77.52,77.38,77.51,16594.0,74.0064,74.1307,73.9969,74.1212,16594.0
2023-01-11 10:50:00,77.51,77.58,77.34,77.34,17039.0,74.1212,74.1881,73.9586,73.9586,17039.0
2023-01-11 10:55:00,77.34,77.46,77.29,77.29,9157.0,73.9586,74.0734,73.9108,73.9108,9157.0
2023-01-11 11:00:00,77.31,77.32,77.18,77.31,10228.0,73.9299,73.9395,73.8056,73.9299,10228.0
2023-01-11 11:05:00,77.3,77.3,77.04,77.05,17568.0,73.9204,73.9204,73.6717,73.6813,17568.0
2023-01-11 11:10:00,77.05,77.21,77.02,77.17,22820.0,73.6813,73.8343,73.6526,73.796,22820.0
2023-01-11 11:15:00,77.17,77.3,77.17,77.22,10695.0,73.796,73.9204,73.796,73.8439,10695.0
2023-01-11 11:20:00,77.22,77.22,77.08,77.09,10979.0,73.8439,73.8439,73.71,73.7195,10979.0
2023-01-11 11:25:00,77.09,77.16,77.08,77.09,8077.0,73.7195,73.7865,73.71,73.7195,8077.0
2023-01-11 11:30:00,77.08,77.13,77.05,77.09,13907.0,73.71,73.7578,73.6813,73.7195,13907.0
2023-01-11 11:35:00,77.09,77.1,76.89,76.94,12209.0,73.7195,73.7291,73.5283,73.5761,12209.0
2023-01-11 11:40:00,76.96,77.0,76.91,76.92,17121.0,73.5952,73.6335,73.5474,73.557,17121.0
2023-01-11 11:45:00,76.93,76.93,76.82,76.86,9339.0,73.5665,73.5665,73.4614,73.4996,9339.0
2023-01-11 11:50:00,76.86,76.99,76.78,76.98,10779.0,73.4996,73.6239,73.4231,73.6144,10779.0
2023-01-11 11:55:00,76.98,76.98,76.92,76.92,7340.0,73.6144,73.6144,73.557,73.557,7340.0
2023-01-11 12:00:00,76.91,77.05,76.89,77.03,7630.0,73.5474,73.6813,73.5283,73.6622,7630.0
2023-01-11 12:05:00,77.04,77.09,77.03,77.05,6899.0,73.6717,73.7195,73.6622,73.6813,6899.0
2023-01-11 12:10:00,77.03,77.07,76.97,77.02,10858.0,73.6622,73.7004,73.6048,73.6526,10858.0
2023-01-11 12:15:00,77.02,77.16,77.01,77.14,9456.0,73.6526,73.7865,73.643,73.7674,9456.0
2023-01-11 12:20:00,77.13,77.15,77.1,77.13,6098.0,73.7578,73.7769,73.7291,73.7578,6098.0
2023-01-11 12:25:00,77.13,77.17,77.1,77.15,14094.0,73.7578,73.796,73.7291,73.7769,14094.0
2023-01-11 12:30:00,77.13,77.13,76.97,76.99,39123.0,73.7578,73.7578,73.6048,73.6239,39123.0
2023-01-11 12:35:00,76.99,77.09,76.94,77.08,18438.0,73.6239,73.7195,73.5761,73.71,18438.0
2023-01-11 12:40:00,77.08,77.13,77.07,77.12,8003.0,73.71,73.7578,73.7004,73.7482,8003.0
2023-01-11 12:45:00,77.11,77.13,77.04,77.05,10190.0,73.7387,73.7578,73.6717,73.6813,10190.0
2023-01-11 12:50:00,77.03,77.03,76.99,77.02,7348.0,73.6622,73.6622,73.6239,73.6526,7348.0
2023-01-11 12:55:00,77.02,77.04,76.93,76.94,10293.0,73.6526,73.6717,73.5665,73.5761,10293.0
2023-01-11 13:00:00,76.94,76.99,76.89,76.9,17808.0,73.5761,73.6239,73.5283,73.5379,17808.0
2023-01-11 13:05:00,76.9,76.98,76.88,76.96,7451.0,73.5379,73.6144,73.5187,73.5952,7451.0
2023-01-11 13:10:00,76.98,77.09,76.98,77.09,10010.0,73.6144,73.7195,73.6144,73.7195,10010.0
2023-01-11 13:15:00,77.08,77.11,76.99,77.03,6820.0,73.71,73.7387,73.6239,73.6622,6820.0
2023-01-11 13:20:00,77.03,77.03,76.92,76.97,9595.0,73.6622,73.6622,73.557,73.6048,9595.0
2023-01-11 13:25:00,76.98,77.07,76.98,77.05,7504.0,73.6144,73.7004,73.6144,73.6813,7504.0
2023-01-11 13:30:00,77.06,77.11,77.05,77.06,5922.0,73.6909,73.7387,73.6813,73.6909,5922.0
2023-01-11 13:35:00,77.06,77.18,77.06,77.17,9808.0,73.6909,73.8056,73.6909,73.796,9808.0
2023-01-11 13:40:00,77.16,77.18,76.99,77.01,8409.0,73.7865,73.8056,73.6239,73.643,8409.0
2023-01-11 13:45:00,77.01,77.04,76.95,76.95,11157.0,73.643,73.6717,73.5857,73.5857,11157.0
2023-01-11 13:50:00,76.97,76.99,76.85,76.88,7912.0,73.6048,73.6239,73.49,73.5187,7912.0
2023-01-11 13:55:00,76.89,77.04,76.89,77.03,9424.0,73.5283,73.6717,73.5283,73.6622,9424.0
2023-01-11 14:00:00,77.05,77.17,77.05,77.12,10649.0,73.6813,73.796,73.6813,73.7482,10649.0
2023-01-11 14:05:00,77.11,77.11,76.96,76.99,8091.0,73.7387,73.7387,73.5952,73.6239,8091.0
2023-01-11 14:10:00,77.01,77.06,76.98,77.06,9081.0,73.643,73.6909,73.6144,73.6909,9081.0
2023-01-11 14:15:00,77.07,77.09,77.02,77.02,6138.0,73.7004,73.7195,73.6526,73.6526,6138.0
2023-01-11 14:20:00,77.01,77.1,76.99,77.06,10392.0,73.643,73.7291,73.6239,73.6909,10392.0
2023-01-11 14:25:00,77.04,77.04,76.97,76.98,10700.0,73.6717,73.6717,73.6048,73.6144,10700.0
2023-01-11 14:30:00,76.99,77.01,76.95,77.01,12445.0,73.6239,73.643,73.5857,73.643,12445.0
2023-01-11 14:35:00,77.0,77.04,76.98,77.0,10084.0,73.6335,73.6717,73.6144,73.6335,10084.0
2023-01-11 14:40:00,77.0,77.01,76.96,76.98,8966.0,73.6335,73.643,73.5952,73.6144,8966.0
2023-01-11 14:45:00,76.99,77.0,76.95,76.98,12220.0,73.6239,73.6335,73.5857,73.6144,12220.0
2023-01-11 14:50:00,76.98,76.98,76.87,76.87,10383.0,73.6144,73.6144,73.5092,73.5092,10383.0
2023-01-11 14:55:00,76.87,76.93,76.87,76.92,13744.0,73.5092,73.5665,73.5092,73.557,13744.0
2023-01-11 15:00:00,76.92,76.96,76.88,76.96,12309.0,73.557,73.5952,73.5187,73.5952,12309.0
2023-01-11 15:05:00,76.96,76.98,76.79,76.81,10699.0,73.5952,73.6144,73.4327,73.4518,10699.0
2023-01-11 15:10:00,76.82,76.89,76.8,76.87,12346.0,73.4614,73.5283,73.4422,73.5092,12346.0
2023-01-11 15:15:00,76.86,76.91,76.85,76.88,15313.0,73.4996,73.5474,73.49,73.5187,15313.0
2023-01-11 15:20:00,76.89,76.89,76.79,76.81,17464.0,73.5283,73.5283,73.4327,73.4518,17464.0
2023-01-11 15:25:00,76.81,76.82,76.66,76.66,18814.0,73.4518,73.4614,73.3083,73.3083,18814.0
2023-01-11 15:30:00,76.67,76.71,76.63,76.69,28632.0,73.3179,73.3562,73.2797,73.337,28632.0
2023-01-11 15:35:00,76.68,76.76,76.67,76.76,19160.0,73.3275,73.404,73.3179,73.404,19160.0
2023-01-11 15:40:00,76.75,76.75,76.61,76.64,31548.0,73.3944,73.3944,73.2605,73.2892,31548.0
2023-01-11 15:45:00,76.64,76.79,76.63,76.78,49282.0,73.2892,73.4327,73.2797,73.4231,49282.0
2023-01-11 15:50:00,76.76,76.77,76.51,76.56,98340.0,73.404,73.4135,73.1649,73.2127,98340.0
2023-01-11 15:55:00,76.56,76.64,76.5,76.52,181627.0,73.2127,73.2892,73.1553,73.1745,181627.0
2023-01-12 09:30:00,76.37,76.42,75.88,76.38,29863.0,73.031,73.0788,72.5624,73.0406,29863.0
2023-01-12 09:35:00,76.43,76.63,76.42,76.43,14297.0,73.0884,73.2797,73.0788,73.0884,14297.0
2023-01-12 09:40:00,76.42,76.68,76.4,76.51,15103.0,73.0788,73.3275,73.0597,73.1649,15103.0
2023-01-12 09:45:00,76.53,76.65,76.5,76.55,32152.0,73.184,73.2988,73.1553,73.2032,32152.0
2023-01-12 09:50:00,76.51,76.69,76.5,76.67,7342.0,73.1649,73.337,73.1553,73.3179,7342.0
2023-01-12 09:55:00,76.72,76.76,76.64,76.66,11394.0,73.3657,73.404,73.2892,73.3083,11394.0
2023-01-12 10:00:00,76.7,76.77,76.61,76.77,7018.0,73.3466,73.4135,73.2605,73.4135,7018.0
2023-01-12 10:05:00,76.79,76.88,76.73,76.73,4939.0,73.4327,73.5187,73.3753,73.3753,4939.0
2023-01-12 10:10:00,76.77,76.81,76.7,76.73,7832.0,73.4135,73.4518,73.3466,73.3753,7832.0
2023-01-12 10:15:00,76.75,76.86,76.67,76.82,11958.0,73.3944,73.4996,73.3179,73.4614,11958.0
2023-01-12 10:20:00,76.84,76.86,76.7,76.8,10471.0,73.4805,73.4996,73.3466,73.4422,10471.0
2023-01-12 10:25:00,76.82,76.9,76.75,76.75,14416.0,73.4614,73.5379,73.3944,73.3944,14416.0
2023-01-12 10:30:00,76.73,76.94,76.73,76.93,5654.0,73.3753,73.5761,73.3753,73.5665,5654.0
2023-01-12 10:35:00,76.94,76.94,76.89,76.91,4824.0,73.5761,73.5761,73.5283,73.5474,4824.0
2023-01-12 10:40:00,76.9,76.99,76.86,76.88,14602.0,73.5379,73.6239,73.4996,73.5187,14602.0
2023-01-12 10:45:00,76.89,76.91,76.8,76.81,8174.0,73.5283,73.5474,73.4422,73.4518,8174.0
2023-01-12 10:50:00,76.79,76.84,76.72,76.84,9062.0,73.4327,73.4805,73.3657,73.4805,9062.0
2023-01-12 10:55:00,76.82,76.93,76.8,76.84,5500.0,73.4614,73.5665,73.4422,73.4805,5500.0
2023-01-12 11:00:00,76.85,76.87,76.66,76.72,3802.0,73.49,73.5092,73.3083,73.3657,3802.0
2023-01-12 11:05:00,76.75,76.82,76.7,76.74,4674.0,73.3944,73.4614,73.3466,73.3848,4674.0
2023-01-12 11:10:00,76.73,76.84,76.7,76.83,5280.0,73.3753,73.4805,73.3466,73.4709,5280.0
2023-01-12 11:15:00,76.84,76.85,76.71,76.73,5451.0,73.4805,73.49,73.3562,73.3753,5451.0
2023-01-12 11:20:00,76.74,76.8,76.7,76.75,6754.0,73.3848,73.4422,73.3466,73.3944,6754.0
2023-01-12 11:25:00,76.74,76.77,76.64,76.64,3867.0,73.3848,73.4135,73.2892,73.2892,3867.0
2023-01-12 11:30:00,76.66,76.68,76.61,76.67,10606.0,73.3083,73.3275,73.2605,73.3179,10606.0
2023-01-12 11:35:00,76.66,76.72,76.61,76.65,10061.0,73.3083,73.3657,73.2605,73.2988,10061.0
2023-01-12 11:40:00,76.65,76.7,76.64,76.68,5858.0,73.2988,73.3466,73.2892,73.3275,5858.0
2023-01-12 11:45:00,76.68,76.7,76.66,76.67,6928.0,73.3275,73.3466,73.3083,73.3179,6928.0
2023-01-12 11:50:00,76.67,76.74,76.56,76.56,11840.0,73.3179,73.3848,73.2127,73.2127,11840.0
2023-01-12 11:55:00,76.56,76.68,76.54,76.68,20140.0,73.2127,73.3275,73.1936,73.3275,20140.0
2023-01-12 12:00:00,76.65,76.72,76.65,76.67,7629.0,73.2988,73.3657,73.2988,73.3179,7629.0
2023-01-12 12:05:00,76.67,76.73,76.66,76.73,5447.0,73.3179,73.3753,73.3083,73.3753,5447.0
2023-01-12 12:10:00,76.72,76.79,76.7,76.78,4971.0,73.3657,73.4327,73.3466,73.4231,4971.0
2023-01-12 12:15:00,76.79,76.94,76.78,76.92,13410.0,73.4327,73.5761,73.4231,73.557,13410.0
2023-01-12 12:20:00,76.92,76.96,76.89,76.94,16030.0,73.557,73.5952,73.5283,73.5761,16030.0
2023-01-12 12:25:00,76.94,77.01,76.9,76.98,18268.0,73.5761,73.643,73.5379,73.6144,18268.0
2023-01-12 12:30:00,76.98,77.04,76.95,76.98,10654.0,73.6144,73.6717,73.5857,73.6144,10654.0
2023-01-12 12:35:00,77.0,77.0,76.87,76.89,5736.0,73.6335,73.6335,73.5092,73.5283,5736.0
2023-01-12 12:40:00,76.88,76.92,76.86,76.89,7647.0,73.5187,73.557,73.4996,73.5283,7647.0
2023-01-12 12:45:00,76.88,76.93,76.85,76.87,6060.0,73.5187,73.5665,73.49,73.5092,6060.0
2023-01-12 12:50:00,76.89,76.9,76.85,76.87,3022.0,73.5283,73.5379,73.49,73.5092,3022.0
2023-01-12 12:55:00,76.89,76.91,76.86,76.86,5703.0,73.5283,73.5474,73.4996,73.4996,5703.0
2023-01-12 13:00:00,76.85,76.94,76.84,76.94,5942.0,73.49,73.5761,73.4805,73.5761,5942.0
2023-01-12 13:05:00,76.94,76.97,76.89,76.92,8262.0,73.5761,73.6048,73.5283,73.557,8262.0
2023-01-12 13:10:00,76.93,76.97,76.85,76.85,13006.0,73.5665,73.6048,73.49,73.49,13006.0
2023-01-12 13:15:00,76.86,76.94,76.86,76.87,3389.0,73.4996,73.5761,73.4996,73.5092,3389.0
2023-01-12 13:20:00,76.88,76.88,76.84,76.84,3715.0,73.5187,73.5187,73.4805,73.4805,3715.0
2023-01-12 13:25:00,76.83,76.84,76.58,76.64,9906.0,73.4709,73.4805,73.2318,73.2892,9906.0
2023-01-12 13:30:00,76.67,76.69,76.62,76.67,4475.0,73.3179,73.337,73.2701,73.3179,4475.0
2023-01-12 13:35:00,76.67,76.68,76.61,76.63,6622.0,73.3179,73.3275,73.2605,73.2797,6622.0
2023-01-12 13:40:00,76.62,76.69,76.56,76.65,7698.0,73.2701,73.337,73.2127,73.2988,7698.0
2023-01-12 13:45:00,76.64,76.68,76.59,76.6,7607.0,73.2892,73.3275,73.2414,73.251,7607.0
2023-01-12 13:50:00,76.6,76.66,76.59,76.6,8915.0,73.251,73.3083,73.2414,73.251,8915.0
2023-01-12 13:55:00,76.59,76.67,76.57,76.67,7570.0,73.2414,73.3179,73.2223,73.3179,7570.0
2023-01-12 14:00:00,76.69,76.72,76.62,76.64,11876.0,73.337,73.3657,73.2701,73.2892,11876.0
2023-01-12 14:05:00,76.65,76.65,76.51,76.51,7858.0,73.2988,73.2988,73.1649,73.1649,7858.0
2023-01-12 14:10:00,76.53,76.62,76.51,76.62,5802.0,73.184,73.2701,73.1649,73.2701,5802.0
2023-01-12 14:15:00,76.63,76.63,76.55,76.58,10347.0,73.2797,73.2797,73.2032,73.2318,10347.0
2023-01-12 14:20:00,76.58,76.64,76.46,76.49,6593.0,73.2318,73.2892,73.1171,73.1458,6593.0
2023-01-12 14:25:00,76.49,76.55,76.49,76.55,5026.0,73.1458,73.2032,73.1458,73.2032,5026.0
2023-01-12 14:30:00,76.54,76.63,76.51,76.62,8909.0,73.1936,73.2797,73.1649,73.2701,8909.0
2023-01-12 14:35:00,76.59,76.63,76.55,76.62,6412.0,73.2414,73.2797,73.2032,73.2701,6412.0
2023-01-12 14:40:00,76.63,76.63,76.55,76.58,4776.0,73.2797,73.2797,73.2032,73.2318,4776.0
2023-01-12 14:45:00,76.59,76.61,76.55,76.56,7018.0,73.2414,73.2605,73.2032,73.2127,7018.0
2023-01-12 14:50:00,76.56,76.58,76.47,76.48,7504.0,73.2127,73.2318,73.1267,73.1362,7504.0
2023-01-12 14:55:00,76.48,76.58,76.44,76.57,7525.0,73.1362,73.2318,73.098,73.2223,7525.0
2023-01-12 15:00:00,76.56,76.66,76.54,76.61,8276.0,73.2127,73.3083,73.1936,73.2605,8276.0
2023-01-12 15:05:00,76.62,76.67,76.58,76.59,9039.0,73.2701,73.3179,73.2318,73.2414,9039.0
2023-01-12 15:10:00,76.59,76.59,76.47,76.49,12021.0,73.2414,73.2414,73.1267,73.1458,12021.0
2023-01-12 15:15:00,76.49,76.5,76.45,76.45,11140.0,73.1458,73.1553,73.1075,73.1075,11140.0
2023-01-12 15:20:00,76.46,76.59,76.45,76.59,21007.0,73.1171,73.2414,73.1075,73.2414,21007.0
2023-01-12 15:25:00,76.59,76.61,76.53,76.55,8875.0,73.2414,73.2605,73.184,73.2032,8875.0
2023-01-12 15:30:00,76.56,76.59,76.5,76.58,9191.0,73.2127,73.2414,73.1553,73.2318,9191.0
2023-01-12 15:35:00,76.57,76.6,76.52,76.59,11274.0,73.2223,73.251,73.1745,73.2414,11274.0
2023-01-12 15:40:00,76.59,76.62,76.56,76.59,20763.0,73.2414,73.2701,73.2127,73.2414,20763.0
2023-01-12 15:45:00,76.58,76.6,76.55,76.56,21293.0,73.2318,73.251,73.2032,73.2127,21293.0
2023-01-12 15:50:00,76.55,76.59,76.41,76.45,24320.0,73.2032,73.2414,73.0693,73.1075,24320.0
2023-01-12 15:55:00,76.45,76.56,76.41,76.51,84476.0,73.1075,73.2127,73.0693,73.1649,84476.0
2023-01-13 09:30:00,76.31,76.81,76.26,76.71,48454.0,72.9736,73.4518,72.9258,73.3562,48454.0
2023-01-13 09:35:00,76.71,76.77,76.54,76.7,18702.0,73.3562,73.4135,73.1936,73.3466,18702.0
2023-01-13 09:40:00,76.72,77.05,76.69,77.05,8077.0,73.3657,73.6813,73.337,73.6813,8077.0
2023-01-13 09:45:00,77.02,77.21,76.96,77.07,10669.0,73.6526,73.8343,73.5952,73.7004,10669.0
2023-01-13 09:50:00,77.08,77.22,77.04,77.2,5898.0,73.71,73.8439,73.6717,73.8247,5898.0
2023-01-13 09:55:00,77.17,77.17,77.0,77.12,7081.0,73.796,73.796,73.6335,73.7482,7081.0
2023-01-13 10:00:00,77.09,77.23,77.03,77.03,11039.0,73.7195,73.8534,73.6622,73.6622,11039.0
2023-01-13 10:05:00,77.02,77.1,77.01,77.09,4351.0,73.6526,73.7291,73.643,73.7195,4351.0
2023-01-13 10:10:00,77.1,77.1,76.92,77.01,7750.0,73.7291,73.7291,73.557,73.643,7750.0
2023-01-13 10:15:00,77.02,77.14,77.01,77.13,10193.0,73.6526,73.7674,73.643,73.7578,10193.0
2023-01-13 10:20:00,77.16,77.21,77.03,77.08,8991.0,73.7865,73.8343,73.6622,73.71,8991.0
2023-01-13 10:25:00,77.09,77.11,77.04,77.1,6991.0,73.7195,73.7387,73.6717,73.7291,6991.0
2023-01-13 10:30:00,77.1,77.18,77.04,77.08,10614.0,73.7291,73.8056,73.6717,73.71,10614.0
2023-01-13 10:35:00,77.04,77.06,76.96,77.01,3673.0,73.6717,73.6909,73.5952,73.643,3673.0
2023-01-13 10:40:00,77.0,77.05,76.91,76.92,4472.0,73.6335,73.6813,73.5474,73.557,4472.0
2023-01-13 10:45:00,76.91,77.07,76.91,77.05,4654.0,73.5474,73.7004,73.5474,73.6813,4654.0
2023-01-13 10:50:00,77.05,77.14,77.02,77.07,6790.0,73.6813,73.7674,73.6526,73.7004,6790.0
2023-01-13 10:55:00,77.07,77.1,77.02,77.09,10219.0,73.7004,73.7291,73.6526,73.7195,10219.0
2023-01-13 11:00:00,77.09,77.2,77.06,77.17,16429.0,73.7195,73.8247,73.6909,73.796,16429.0
2023-01-13 11:05:00,77.2,77.21,77.13,77.14,8008.0,73.8247,73.8343,73.7578,73.7674,8008.0
2023-01-13 11:10:00,77.12,77.21,77.1,77.18,7515.0,73.7482,73.8343,73.7291,73.8056,7515.0
2023-01-13 11:15:00,77.18,77.24,77.17,77.23,14643.0,73.8056,73.863,73.796,73.8534,14643.0
2023-01-13 11:20:00,77.23,77.24,77.16,77.17,13730.0,73.8534,73.863,73.7865,73.796,13730.0
2023-01-13 11:25:00,77.18,77.2,77.1,77.12,7325.0,73.8056,73.8247,73.7291,73.7482,7325.0
2023-01-13 11:30:00,77.12,77.15,77.08,77.12,6224.0,73.7482,73.7769,73.71,73.7482,6224.0
2023-01-13 11:35:00,77.12,77.13,77.07,77.13,6300.0,73.7482,73.7578,73.7004,73.7578,6300.0
2023-01-13 11:40:00,77.13,77.17,77.1,77.16,5124.0,73.7578,73.796,73.7291,73.7865,5124.0
2023-01-13 11:45:00,77.15,77.21,77.14,77.17,8772.0,73.7769,73.8343,73.7674,73.796,8772.0
2023-01-13 11:50:00,77.19,77.2,77.08,77.15,5338.0,73.8152,73.8247,73.71,73.7769,5338.0
2023-01-13 11:55:00,77.15,77.15,77.02,77.03,13318.0,73.7769,73.7769,73.6526,73.6622,13318.0
2023-01-13 12:00:00,77.02,77.18,76.99,77.14,5371.0,73.6526,73.8056,73.6239,73.7674,5371.0
2023-01-13 12:05:00,77.15,77.15,77.06,77.08,3802.0,73.7769,73.7769,73.6909,73.71,3802.0
2023-01-13 12:10:00,77.07,77.14,77.07,77.12,4044.0,73.7004,73.7674,73.7004,73.7482,4044.0
2023-01-13 12:15:00,77.11,77.12,77.06,77.06,4559.0,73.7387,73.7482,73.6909,73.6909,4559.0
2023-01-13 12:20:00,77.06,77.07,77.0,77.02,3484.0,73.6909,73.7004,73.6335,73.6526,3484.0
2023-01-13 12:25:00,77.01,77.06,77.01,77.03,3889.0,73.643,73.6909,73.643,73.6622,3889.0
2023-01-13 12:30:00,77.02,77.04,76.97,77.03,4663.0,73.6526,73.6717,73.6048,73.6622,4663.0
2023-01-13 12:35:00,77.03,77.06,77.02,77.02,4456.0,73.6622,73.6909,73.6526,73.6526,4456.0
2023-01-13 12:40:00,77.02,77.02,76.97,77.0,1946.0,73.6526,73.6526,73.6048,73.6335,1946.0
2023-01-13 12:45:00,77.0,77.02,76.94,76.98,3636.0,73.6335,73.6526,73.5761,73.6144,3636.0
2023-01-13 12:50:00,76.98,76.99,76.93,76.93,2750.0,73.6144,73.6239,73.5665,73.5665,2750.0
2023-01-13 12:55:00,76.93,76.99,76.91,76.93,3792.0,73.5665,73.6239,73.5474,73.5665,3792.0
2023-01-13 13:00:00,76.92,76.95,76.89,76.94,3542.0,73.557,73.5857,73.5283,73.5761,3542.0
2023-01-13 13:05:00,76.93,76.95,76.82,76.83,3208.0,73.5665,73.5857,73.4614,73.4709,3208.0
2023-01-13 13:10:00,76.84,76.89,76.84,76.88,6357.0,73.4805,73.5283,73.4805,73.5187,6357.0
2023-01-13 13:15:00,76.86,76.86,76.79,76.79,3466.0,73.4996,73.4996,73.4327,73.4327,3466.0
2023-01-13 13:20:00,76.8,76.82,76.77,76.82,5797.0,73.4422,73.4614,73.4135,73.4614,5797.0
2023-01-13 13:25:00,76.79,76.81,76.75,76.8,15363.0,73.4327,73.4518,73.3944,73.4422,15363.0
2023-01-13 13:30:00,76.79,76.85,76.75,76.84,6440.0,73.4327,73.49,73.3944,73.4805,6440.0
2023-01-13 13:35:00,76.86,76.92,76.85,76.92,2836.0,73.4996,73.557,73.49,73.557,2836.0
2023-01-13 13:40:00,76.92,76.94,76.87,76.92,3897.0,73.557,73.5761,73.5092,73.557,3897.0
2023-01-13 13:45:00,76.94,77.04,76.93,77.02,5883.0,73.5761,73.6717,73.5665,73.6526,5883.0
2023-01-13 13:50:00,77.01,77.02,76.94,76.97,8265.0,73.643,73.6526,73.5761,73.6048,8265.0
2023-01-13 13:55:00,76.99,77.03,76.97,77.03,2879.0,73.6239,73.6622,73.6048,73.6622,2879.0
2023-01-13 14:00:00,77.04,77.05,76.93,76.94,6461.0,73.6717,73.6813,73.5665,73.5761,6461.0
2023-01-13 14:05:00,76.94,77.06,76.9,77.04,6744.0,73.5761,73.6909,73.5379,73.6717,6744.0
2023-01-13 14:10:00,77.01,77.05,76.99,77.04,7208.0,73.643,73.6813,73.6239,73.6717,7208.0
2023-01-13 14:15:00,77.05,77.08,77.03,77.05,6538.0,73.6813,73.71,73.6622,73.6813,6538.0
2023-01-13 14:20:00,77.05,77.06,76.99,77.06,5815.0,73.6813,73.6909,73.6239,73.6909,5815.0
2023-01-13 14:25:00,77.07,77.08,77.04,77.06,5425.0,73.7004,73.71,73.6717,73.6909,5425.0
2023-01-13 14:30:00,77.06,77.07,77.0,77.05,8532.0,73.6909,73.7004,73.6335,73.6813,8532.0
2023-01-13 14:35:00,77.06,77.13,77.05,77.13,5442.0,73.6909,73.7578,73.6813,73.7578,5442.0
2023-01-13 14:40:00,77.15,77.15,77.09,77.11,6815.0,73.7769,73.7769,73.7195,73.7387,6815.0
2023-01-13 14:45:00,77.12,77.14,77.09,77.13,4101.0,73.7482,73.7674,73.7195,73.7578,4101.0
2023-01-13 14:50:00,77.14,77.14,77.09,77.09,3776.0,73.7674,73.7674,73.7195,73.7195,3776.0
2023-01-13 14:55:00,77.12,77.15,77.1,77.14,4050.0,73.7482,73.7769,73.7291,73.7674,4050.0
2023-01-13 15:00:00,77.14,77.19,77.13,77.18,7362.0,73.7674,73.8152,73.7578,73.8056,7362.0
2023-01-13 15:05:00,77.2,77.22,77.19,77.19,5312.0,73.8247,73.8439,73.8152,73.8152,5312.0
2023-01-13 15:10:00,77.19,77.2,77.14,77.15,7597.0,73.8152,73.8247,73.7674,73.7769,7597.0
2023-01-13 15:15:00,77.15,77.15,76.99,76.99,10890.0,73.7769,73.7769,73.6239,73.6239,10890.0
2023-01-13 15:20:00,76.98,77.04,76.94,77.02,42442.0,73.6144,73.6717,73.5761,73.6526,42442.0
2023-01-13 15:25:00,77.01,77.03,76.91,76.95,14914.0,73.643,73.6622,73.5474,73.5857,14914.0
2023-01-13 15:30:00,76.96,76.98,76.87,76.9,43429.0,73.5952,73.6144,73.5092,73.5379,43429.0
2023-01-13 15:35:00,76.91,77.09,76.9,77.06,30432.0,73.5474,73.7195,73.5379,73.6909,30432.0
2023-01-13 15:40:00,77.06,77.18,77.06,77.16,15565.0,73.6909,73.8056,73.6909,73.7865,15565.0
2023-01-13 15:45:00,77.18,77.18,77.05,77.08,20308.0,73.8056,73.8056,73.6813,73.71,20308.0
2023-01-13 15:50:00,77.09,77.11,76.95,77.0,53076.0,73.7195,73.7387,73.5857,73.6335,53076.0
2023-01-13 15:55:00,77.0,77.04,76.83,76.86,199987.0,73.6335,73.6717,73.4709,73.4996,199987.0
2023-01-17 09:30:00,76.72,77.2,76.51,76.97,78323.0,73.3657,73.8247,73.1649,73.6048,78323.0
2023-01-17 09:35:00,77.07,77.32,76.88,77.2,15677.0,73.7004,73.9395,73.5187,73.8247,15677.0
2023-01-17 09:40:00,77.18,77.59,77.16,77.34,12149.0,73.8056,74.1977,73.7865,73.9586,12149.0
2023-01-17 09:45:00,77.28,77.3,77.16,77.25,10103.0,73.9012,73.9204,73.7865,73.8726,10103.0
2023-01-17 09:50:00,77.25,77.28,77.11,77.13,8355.0,73.8726,73.9012,73.7387,73.7578,8355.0
2023-01-17 09:55:00,77.11,77.14,77.04,77.12,16786.0,73.7387,73.7674,73.6717,73.7482,16786.0
2023-01-17 10:00:00,77.14,77.22,77.1,77.19,13118.0,73.7674,73.8439,73.7291,73.8152,13118.0
2023-01-17 10:05:00,77.2,77.31,77.17,77.26,7958.0,73.8247,73.9299,73.796,73.8821,7958.0
2023-01-17 10:10:00,77.28,77.3,77.14,77.23,9311.0,73.9012,73.9204,73.7674,73.8534,9311.0
2023-01-17 10:15:00,77.26,77.29,77.23,77.26,12827.0,73.8821,73.9108,73.8534,73.8821,12827.0
2023-01-17 10:20:00,77.25,77.31,77.11,77.16,8100.0,73.8726,73.9299,73.7387,73.7865,8100.0
2023-01-17 10:25:00,77.14,77.2,77.06,77.19,13641.0,73.7674,73.8247,73.6909,73.8152,13641.0
2023-01-17 10:30:00,77.2,77.26,77.16,77.17,5173.0,73.8247,73.8821,73.7865,73.796,5173.0
2023-01-17 10:35:00,77.17,77.28,77.16,77.17,9093.0,73.796,73.9012,73.7865,73.796,9093.0
2023-01-17 10:40:00,77.16,77.16,76.93,77.02,42175.0,73.7865,73.7865,73.5665,73.6526,42175.0
2023-01-17 10:45:00,77.02,77.05,76.98,77.0,24440.0,73.6526,73.6813,73.6144,73.6335,24440.0
2023-01-17 10:50:00,76.98,77.0,76.77,76.91,20626.0,73.6144,73.6335,73.4135,73.5474,20626.0
2023-01-17 10:55:00,76.9,76.9,76.74,76.76,7643.0,73.5379,73.5379,73.3848,73.404,7643.0
2023-01-17 11:00:00,76.75,76.95,76.73,76.93,14868.0,73.3944,73.5857,73.3753,73.5665,14868.0
2023-01-17 11:05:00,76.96,77.04,76.93,76.98,4243.0,73.5952,73.6717,73.5665,73.6144,4243.0
2023-01-17 11:10:00,76.94,76.99,76.92,76.98,4965.0,73.5761,73.6239,73.557,73.6144,4965.0
2023-01-17 11:15:00,76.99,76.99,76.82,76.84,10433.0,73.6239,73.6239,73.4614,73.4805,10433.0
2023-01-17 11:20:00,76.86,77.03,76.86,77.0,7322.0,73.4996,73.6622,73.4996,73.6335,7322.0
2023-01-17 11:25:00,76.99,77.08,76.99,77.04,4695.0,73.6239,73.71,73.6239,73.6717,4695.0
2023-01-17 11:30:00,77.04,77.09,77.03,77.06,5516.0,73.6717,73.7195,73.6622,73.6909,5516.0
2023-01-17 11:35:00,77.08,77.09,77.0,77.0,2883.0,73.71,73.7195,73.6335,73.6335,2883.0
2023-01-17 11:40:00,77.01,77.02,76.93,76.94,5158.0,73.643,73.6526,73.5665,73.5761,5158.0
2023-01-17 11:45:00,76.95,77.0,76.92,77.0,2342.0,73.5857,73.6335,73.557,73.6335,2342.0
2023-01-17 11:50:00,77.0,77.0,76.86,76.87,9577.0,73.6335,73.6335,73.4996,73.5092,9577.0
2023-01-17 11:55:00,76.87,76.91,76.86,76.9,4771.0,73.5092,73.5474,73.4996,73.5379,4771.0
2023-01-17 12:00:00,76.9,76.99,76.89,76.99,2178.0,73.5379,73.6239,73.5283,73.6239,2178.0
2023-01-17 12:05:00,76.99,77.06,76.98,76.98,6157.0,73.6239,73.6909,73.6144,73.6144,6157.0
2023-01-17 12:10:00,76.95,76.95,76.9,76.94,5339.0,73.5857,73.5857,73.5379,73.5761,5339.0
2023-01-17 12:15:00,76.93,77.0,76.93,76.97,3566.0,73.5665,73.6335,73.5665,73.6048,3566.0
2023-01-17 12:20:00,76.96,76.96,76.86,76.88,5424.0,73.5952,73.5952,73.4996,73.5187,5424.0
2023-01-17 12:25:00,76.88,76.89,76.83,76.84,4391.0,73.5187,73.5283,73.4709,73.4805,4391.0
2023-01-17 12:30:00,76.84,76.88,76.77,76.77,10699.0,73.4805,73.5187,73.4135,73.4135,10699.0
2023-01-17 12:35:00,76.75,76.86,76.75,76.83,4809.0,73.3944,73.4996,73.3944,73.4709,4809.0
2023-01-17 12:40:00,76.82,76.85,76.82,76.82,3313.0,73.4614,73.49,73.4614,73.4614,3313.0
2023-01-17 12:45:00,76.81,76.84,76.78,76.83,6519.0,73.4518,73.4805,73.4231,73.4709,6519.0
2023-01-17 12:50:00,76.81,76.85,76.76,76.76,3950.0,73.4518,73.49,73.404,73.404,3950.0
2023-01-17 12:55:00,76.75,76.75,76.63,76.69,6626.0,73.3944,73.3944,73.2797,73.337,6626.0
2023-01-17 13:00:00,76.67,76.76,76.66,76.68,7305.0,73.3179,73.404,73.3083,73.3275,7305.0
2023-01-17 13:05:00,76.67,76.69,76.61,76.63,5733.0,73.3179,73.337,73.2605,73.2797,5733.0
2023-01-17 13:10:00,76.63,76.77,76.62,76.76,8357.0,73.2797,73.4135,73.2701,73.404,8357.0
2023-01-17 13:15:00,76.76,76.76,76.61,76.62,13542.0,73.404,73.404,73.2605,73.2701,13542.0
2023-01-17 13:20:00,76.62,76.63,76.54,76.54,9700.0,73.2701,73.2797,73.1936,73.1936,9700.0
2023-01-17 13:25:00,76.54,76.66,76.54,76.61,13221.0,73.1936,73.3083,73.1936,73.2605,13221.0
2023-01-17 13:30:00,76.63,76.64,76.57,76.57,6455.0,73.2797,73.2892,73.2223,73.2223,6455.0
2023-01-17 13:35:00,76.58,76.63,76.54,76.58,9271.0,73.2318,73.2797,73.1936,73.2318,9271.0
2023-01-17 13:40:00,76.58,76.6,76.52,76.56,6780.0,73.2318,73.251,73.1745,73.2127,6780.0
2023-01-17 13:45:00,76.57,76.57,76.51,76.51,6841.0,73.2223,73.2223,73.1649,73.1649,6841.0
2023-01-17 13:50:00,76.51,76.55,76.48,76.49,8222.0,73.1649,73.2032,73.1362,73.1458,8222.0
2023-01-17 13:55:00,76.5,76.57,76.49,76.56,6377.0,73.1553,73.2223,73.1458,73.2127,6377.0
2023-01-17 14:00:00,76.56,76.62,76.56,76.59,6336.0,73.2127,73.2701,73.2127,73.2414,6336.0
2023-01-17 14:05:00,76.59,76.62,76.58,76.58,5568.0,73.2414,73.2701,73.2318,73.2318,5568.0
2023-01-17 14:10:00,76.56,76.64,76.54,76.62,7429.0,73.2127,73.2892,73.1936,73.2701,7429.0
2023-01-17 14:15:00,76.63,76.63,76.49,76.59,11595.0,73.2797,73.2797,73.1458,73.2414,11595.0
2023-01-17 14:20:00,76.59,76.59,76.5,76.53,6857.0,73.2414,73.2414,73.1553,73.184,6857.0
2023-01-17 14:25:00,76.52,76.52,76.4,76.42,9883.0,73.1745,73.1745,73.0597,73.0788,9883.0
2023-01-17 14:30:00,76.42,76.47,76.42,76.47,7602.0,73.0788,73.1267,73.0788,73.1267,7602.0
2023-01-17 14:35:00,76.48,76.59,76.48,76.58,5403.0,73.1362,73.2414,73.1362,73.2318,5403.0
2023-01-17 14:40:00,76.61,76.63,76.6,76.63,5790.0,73.2605,73.2797,73.251,73.2797,5790.0
2023-01-17 14:45:00,76.63,76.67,76.63,76.64,5319.0,73.2797,73.3179,73.2797,73.2892,5319.0
2023-01-17 14:50:00,76.64,76.67,76.57,76.59,6451.0,73.2892,73.3179,73.2223,73.2414,6451.0
2023-01-17 14:55:00,76.59,76.59,76.51,76.53,7388.0,73.2414,73.2414,73.1649,73.184,7388.0
2023-01-17 15:00:00,76.53,76.54,76.43,76.46,9146.0,73.184,73.1936,73.0884,73.1171,9146.0
2023-01-17 15:05:00,76.45,76.49,76.44,76.45,8459.0,73.1075,73.1458,73.098,73.1075,8459.0
2023-01-17 15:10:00,76.43,76.45,76.39,76.45,11789.0,73.0884,73.1075,73.0502,73.1075,11789.0
2023-01-17 15:15:00,76.43,76.55,76.43,76.53,10013.0,73.0884,73.2032,73.0884,73.184,10013.0
2023-01-17 15:20:00,76.52,76.54,76.47,76.49,17431.0,73.1745,73.1936,73.1267,73.1458,17431.0
2023-01-17 15:25:00,76.49,76.53,76.45,76.47,16623.0,73.1458,73.184,73.1075,73.1267,16623.0
2023-01-17 15:30:00,76.47,76.58,76.46,76.56,22625.0,73.1267,73.2318,73.1171,73.2127,22625.0
2023-01-17 15:35:00,76.56,76.57,76.47,76.48,18078.0,73.2127,73.2223,73.1267,73.1362,18078.0
2023-01-17 15:40:00,76.47,76.53,76.42,76.51,25448.0,73.1267,73.184,73.0788,73.1649,25448.0
2023-01-17 15:45:00,76.53,76.55,76.43,76.47,31405.0,73.184,73.2032,73.0884,73.1267,31405.0
2023-01-17 15:50:00,76.46,76.46,76.28,76.3,41267.0,73.1171,73.1171,72.945,72.9641,41267.0
2023-01-17 15:55:00,76.3,76.54,76.3,76.39,137002.0,72.9641,73.1936,72.9641,73.0502,137002.0
2023-01-18 09:30:00,76.21,76.41,76.14,76.25,36214.0,72.878,73.0693,72.8111,72.9163,36214.0
2023-01-18 09:35:00,76.23,76.31,76.21,76.25,11240.0,72.8971,72.9736,72.878,72.9163,11240.0
2023-01-18 09:40:00,76.26,76.4,76.26,76.38,9672.0,72.9258,73.0597,72.9258,73.0406,9672.0
2023-01-18 09:45:00,76.39,76.65,76.38,76.65,13539.0,73.0502,73.2988,73.0406,73.2988,13539.0
2023-01-18 09:50:00,76.66,76.66,76.48,76.56,20303.0,73.3083,73.3083,73.1362,73.2127,20303.0
2023-01-18 09:55:00,76.57,76.6,76.41,76.57,10587.0,73.2223,73.251,73.0693,73.2223,10587.0
2023-01-18 10:00:00,76.51,76.56,76.43,76.48,16143.0,73.1649,73.2127,73.0884,73.1362,16143.0
2023-01-18 10:05:00,76.47,76.65,76.46,76.64,11902.0,73.1267,73.2988,73.1171,73.2892,11902.0
2023-01-18 10:10:00,76.63,76.78,76.57,76.76,14277.0,73.2797,73.4231,73.2223,73.404,14277.0
2023-01-18 10:15:00,76.78,76.88,76.77,76.88,18206.0,73.4231,73.5187,73.4135,73.5187,18206.0
2023-01-18 10:20:00,76.89,76.97,76.81,76.91,14667.0,73.5283,73.6048,73.4518,73.5474,14667.0
2023-01-18 10:25:00,76.92,77.06,76.84,77.03,14139.0,73.557,73.6909,73.4805,73.6622,14139.0
2023-01-18 10:30:00,77.01,77.1,76.96,76.98,14959.0,73.643,73.7291,73.5952,73.6144,14959.0
2023-01-18 10:35:00,76.95,77.09,76.93,77.07,15396.0,73.5857,73.7195,73.5665,73.7004,15396.0
2023-01-18 10:40:00,77.08,77.26,77.07,77.18,17526.0,73.71,73.8821,73.7004,73.8056,17526.0
2023-01-18 10:45:00,77.18,77.19,76.9,77.0,32589.0,73.8056,73.8152,73.5379,73.6335,32589.0
2023-01-18 10:50:00,77.0,77.0,76.72,76.72,24933.0,73.6335,73.6335,73.3657,73.3657,24933.0
2023-01-18 10:55:00,76.7,76.71,76.59,76.64,10552.0,73.3466,73.3562,73.2414,73.2892,10552.0
2023-01-18 11:00:00,76.66,76.66,76.47,76.5,12621.0,73.3083,73.3083,73.1267,73.1553,12621.0
2023-01-18 11:05:00,76.49,76.54,76.23,76.3,26582.0,73.1458,73.1936,72.8971,72.9641,26582.0
2023-01-18 11:10:00,76.3,76.42,76.25,76.38,10524.0,72.9641,73.0788,72.9163,73.0406,10524.0
2023-01-18 11:15:00,76.4,76.49,76.29,76.47,35684.0,73.0597,73.1458,72.9545,73.1267,35684.0
2023-01-18 11:20:00,76.47,76.49,76.37,76.48,56685.0,73.1267,73.1458,73.031,73.1362,56685.0
2023-01-18 11:25:00,76.49,76.68,76.49,76.65,13546.0,73.1458,73.3275,73.1458,73.2988,13546.0
2023-01-18 11:30:00,76.66,76.82,76.66,76.76,14148.0,73.3083,73.4614,73.3083,73.404,14148.0
2023-01-18 11:35:00,76.75,76.82,76.72,76.77,8848.0,73.3944,73.4614,73.3657,73.4135,8848.0
2023-01-18 11:40:00,76.77,76.8,76.68,76.7,8822.0,73.4135,73.4422,73.3275,73.3466,8822.0
2023-01-18 11:45:00,76.68,76.68,76.61,76.66,11493.0,73.3275,73.3275,73.2605,73.3083,11493.0
2023-01-18 11:50:00,76.69,76.69,76.53,76.55,7710.0,73.337,73.337,73.184,73.2032,7710.0
2023-01-18 11:55:00,76.55,76.57,76.5,76.54,5615.0,73.2032,73.2223,73.1553,73.1936,5615.0
2023-01-18 12:00:00,76.54,76.54,76.44,76.44,5508.0,73.1936,73.1936,73.098,73.098,5508.0
2023-01-18 12:05:00,76.44,76.46,76.34,76.36,14671.0,73.098,73.1171,73.0023,73.0215,14671.0
2023-01-18 12:10:00,76.36,76.36,76.16,76.2,7874.0,73.0215,73.0215,72.8302,72.8685,7874.0
2023-01-18 12:15:00,76.19,76.43,76.19,76.41,9505.0,72.8589,73.0884,72.8589,73.0693,9505.0
2023-01-18 12:20:00,76.43,76.53,76.4,76.45,8914.0,73.0884,73.184,73.0597,73.1075,8914.0
2023-01-18 12:25:00,76.43,76.44,76.36,76.39,5176.0,73.0884,73.098,73.0215,73.0502,5176.0
2023-01-18 12:30:00,76.44,76.51,76.42,76.43,4481.0,73.098,73.1649,73.0788,73.0884,4481.0
2023-01-18 12:35:00,76.44,76.47,76.41,76.43,5352.0,73.098,73.1267,73.0693,73.0884,5352.0
2023-01-18 12:40:00,76.46,76.46,76.33,76.35,7140.0,73.1171,73.1171,72.9928,73.0119,7140.0
2023-01-18 12:45:00,76.33,76.39,76.32,76.39,4554.0,72.9928,73.0502,72.9832,73.0502,4554.0
2023-01-18 12:50:00,76.38,76.43,76.31,76.31,4103.0,73.0406,73.0884,72.9736,72.9736,4103.0
2023-01-18 12:55:00,76.3,76.33,76.29,76.29,2498.0,72.9641,72.9928,72.9545,72.9545,2498.0
2023-01-18 13:00:00,76.29,76.3,76.17,76.18,6604.0,72.9545,72.9641,72.8398,72.8493,6604.0
2023-01-18 13:05:00,76.19,76.34,76.18,76.34,5143.0,72.8589,73.0023,72.8493,73.0023,5143.0
2023-01-18 13:10:00,76.32,76.32,76.18,76.27,7344.0,72.9832,72.9832,72.8493,72.9354,7344.0
2023-01-18 13:15:00,76.29,76.3,76.22,76.24,3231.0,72.9545,72.9641,72.8876,72.9067,3231.0
2023-01-18 13:20:00,76.24,76.29,76.23,76.29,5404.0,72.9067,72.9545,72.8971,72.9545,5404.0
2023-01-18 13:25:00,76.3,76.32,76.24,76.29,7137.0,72.9641,72.9832,72.9067,72.9545,7137.0
2023-01-18 13:30:00,76.28,76.31,76.25,76.25,9177.0,72.945,72.9736,72.9163,72.9163,9177.0
2023-01-18 13:35:00,76.27,76.4,76.27,76.4,7038.0,72.9354,73.0597,72.9354,73.0597,7038.0
2023-01-18 13:40:00,76.41,76.49,76.4,76.48,4970.0,73.0693,73.1458,73.0597,73.1362,4970.0
2023-01-18 13:45:00,76.46,76.65,76.46,76.57,13517.0,73.1171,73.2988,73.1171,73.2223,13517.0
2023-01-18 13:50:00,76.6,76.64,76.59,76.6,6122.0,73.251,73.2892,73.2414,73.251,6122.0
2023-01-18 13:55:00,76.6,76.6,76.53,76.58,4964.0,73.251,73.251,73.184,73.2318,4964.0
2023-01-18 14:00:00,76.55,76.63,76.53,76.56,7248.0,73.2032,73.2797,73.184,73.2127,7248.0
2023-01-18 14:05:00,76.5,76.55,76.49,76.52,7967.0,73.1553,73.2032,73.1458,73.1745,7967.0
2023-01-18 14:10:00,76.53,76.57,76.49,76.52,7142.0,73.184,73.2223,73.1458,73.1745,7142.0
2023-01-18 14:15:00,76.51,76.55,76.49,76.53,10651.0,73.1649,73.2032,73.1458,73.184,10651.0
2023-01-18 14:20:00,76.52,76.59,76.5,76.58,18558.0,73.1745,73.2414,73.1553,73.2318,18558.0
2023-01-18 14:25:00,76.57,76.68,76.56,76.64,23159.0,73.2223,73.3275,73.2127,73.2892,23159.0
2023-01-18 14:30:00,76.64,76.7,76.61,76.69,7108.0,73.2892,73.3466,73.2605,73.337,7108.0
2023-01-18 14:35:00,76.7,76.76,76.68,76.72,5102.0,73.3466,73.404,73.3275,73.3657,5102.0
2023-01-18 14:40:00,76.68,76.68,76.59,76.63,3406.0,73.3275,73.3275,73.2414,73.2797,3406.0
2023-01-18 14:45:00,76.63,76.65,76.56,76.61,9059.0,73.2797,73.2988,73.2127,73.2605,9059.0
2023-01-18 14:50:00,76.62,76.66,76.61,76.65,5567.0,73.2701,73.3083,73.2605,73.2988,5567.0
2023-01-18 14:55:00,76.65,76.65,76.58,76.61,8951.0,73.2988,73.2988,73.2318,73.2605,8951.0
2023-01-18 15:00:00,76.61,76.61,76.51,76.51,5516.0,73.2605,73.2605,73.1649,73.1649,5516.0
2023-01-18 15:05:00,76.51,76.54,76.48,76.54,10718.0,73.1649,73.1936,73.1362,73.1936,10718.0
2023-01-18 15:10:00,76.53,76.64,76.53,76.64,12477.0,73.184,73.2892,73.184,73.2892,12477.0
2023-01-18 15:15:00,76.64,76.64,76.51,76.59,12566.0,73.2892,73.2892,73.1649,73.2414,12566.0
2023-01-18 15:20:00,76.59,76.71,76.58,76.64,9722.0,73.2414,73.3562,73.2318,73.2892,9722.0
2023-01-18 15:25:00,76.65,76.69,76.62,76.63,7379.0,73.2988,73.337,73.2701,73.2797,7379.0
2023-01-18 15:30:00,76.63,76.64,76.53,76.55,15268.0,73.2797,73.2892,73.184,73.2032,15268.0
2023-01-18 15:35:00,76.55,76.57,76.53,76.57,13512.0,73.2032,73.2223,73.184,73.2223,13512.0
2023-01-18 15:40:00,76.55,76.55,76.46,76.5,23312.0,73.2032,73.2032,73.1171,73.1553,23312.0
2023-01-18 15:45:00,76.49,76.49,76.42,76.46,13838.0,73.1458,73.1458,73.0788,73.1171,13838.0
2023-01-18 15:50:00,76.48,76.54,76.41,76.44,42799.0,73.1362,73.1936,73.0693,73.098,42799.0
2023-01-18 15:55:00,76.44,76.52,76.42,76.47,112239.0,73.098,73.1745,73.0788,73.1267,112239.0
2023-01-19 09:30:00,76.54,76.67,76.19,76.33,29406.0,73.1936,73.3179,72.8589,72.9928,29406.0
2023-01-19 09:35:00,76.38,76.48,76.3,76.48,10076.0,73.0406,73.1362,72.9641,73.1362,10076.0
2023-01-19 09:40:00,76.45,76.63,76.44,76.63,18512.0,73.1075,73.2797,73.098,73.2797,18512.0
2023-01-19 09:45:00,76.6,76.78,76.51,76.72,7954.0,73.251,73.4231,73.1649,73.3657,7954.0
2023-01-19 09:50:00,76.69,76.69,76.51,76.58,6745.0,73.337,73.337,73.1649,73.2318,6745.0
2023-01-19 09:55:00,76.59,76.65,76.4,76.46,18111.0,73.2414,73.2988,73.0597,73.1171,18111.0
2023-01-19 10:00:00,76.46,76.49,76.27,76.31,11177.0,73.1171,73.1458,72.9354,72.9736,11177.0
2023-01-19 10:05:00,76.3,76.43,76.29,76.42,10436.0,72.9641,73.0884,72.9545,73.0788,10436.0
2023-01-19 10:10:00,76.45,76.47,76.18,76.22,16466.0,73.1075,73.1267,72.8493,72.8876,16466.0
2023-01-19 10:15:00,76.19,76.29,76.11,76.26,10033.0,72.8589,72.9545,72.7824,72.9258,10033.0
2023-01-19 10:20:00,76.26,76.38,76.23,76.35,5017.0,72.9258,73.0406,72.8971,73.0119,5017.0
2023-01-19 10:25:00,76.35,76.4,76.21,76.23,12818.0,73.0119,73.0597,72.878,72.8971,12818.0
2023-01-19 10:30:00,76.23,76.29,76.18,76.27,13009.0,72.8971,72.9545,72.8493,72.9354,13009.0
2023-01-19 10:35:00,76.26,76.26,76.17,76.17,12159.0,72.9258,72.9258,72.8398,72.8398,12159.0
2023-01-19 10:40:00,76.2,76.34,76.1,76.29,17887.0,72.8685,73.0023,72.7728,72.9545,17887.0
2023-01-19 10:45:00,76.29,76.35,76.21,76.28,12648.0,72.9545,73.0119,72.878,72.945,12648.0
2023-01-19 10:50:00,76.28,76.34,76.2,76.22,12313.0,72.945,73.0023,72.8685,72.8876,12313.0
2023-01-19 10:55:00,76.2,76.33,76.17,76.18,12706.0,72.8685,72.9928,72.8398,72.8493,12706.0
2023-01-19 11:00:00,76.16,76.17,76.08,76.09,12690.0,72.8302,72.8398,72.7537,72.7633,12690.0
2023-01-19 11:05:00,76.09,76.2,76.09,76.11,9312.0,72.7633,72.8685,72.7633,72.7824,9312.0
2023-01-19 11:10:00,76.12,76.16,76.09,76.13,5806.0,72.792,72.8302,72.7633,72.8015,5806.0
2023-01-19 11:15:00,76.16,76.21,76.12,76.12,9213.0,72.8302,72.878,72.792,72.792,9213.0
2023-01-19 11:20:00,76.12,76.26,76.12,76.26,5677.0,72.792,72.9258,72.792,72.9258,5677.0
2023-01-19 11:25:00,76.28,76.28,76.2,76.23,8791.0,72.945,72.945,72.8685,72.8971,8791.0
2023-01-19 11:30:00,76.21,76.31,76.13,76.3,13852.0,72.878,72.9736,72.8015,72.9641,13852.0
2023-01-19 11:35:00,76.3,76.32,76.23,76.23,11291.0,72.9641,72.9832,72.8971,72.8971,11291.0
2023-01-19 11:40:00,76.23,76.23,76.09,76.13,8248.0,72.8971,72.8971,72.7633,72.8015,8248.0
2023-01-19 11:45:00,76.12,76.22,76.12,76.22,4813.0,72.792,72.8876,72.792,72.8876,4813.0
2023-01-19 11:50:00,76.23,76.24,76.17,76.23,5749.0,72.8971,72.9067,72.8398,72.8971,5749.0
2023-01-19 11:55:00,76.23,76.25,76.17,76.19,5272.0,72.8971,72.9163,72.8398,72.8589,5272.0
2023-01-19 12:00:00,76.2,76.29,76.16,76.26,15849.0,72.8685,72.9545,72.8302,72.9258,15849.0
2023-01-19 12:05:00,76.25,76.33,76.25,76.3,14923.0,72.9163,72.9928,72.9163,72.9641,14923.0
2023-01-19 12:10:00,76.29,76.31,76.21,76.28,7800.0,72.9545,72.9736,72.878,72.945,7800.0
2023-01-19 12:15:00,76.29,76.33,76.28,76.3,4487.0,72.9545,72.9928,72.945,72.9641,4487.0
2023-01-19 12:20:00,76.31,76.31,76.25,76.26,5959.0,72.9736,72.9736,72.9163,72.9258,5959.0
2023-01-19 12:25:00,76.26,76.27,76.11,76.13,8641.0,72.9258,72.9354,72.7824,72.8015,8641.0
2023-01-19 12:30:00,76.13,76.13,76.03,76.07,7004.0,72.8015,72.8015,72.7059,72.7441,7004.0
2023-01-19 12:35:00,76.09,76.12,76.05,76.06,6061.0,72.7633,72.792,72.725,72.7346,6061.0
2023-01-19 12:40:00,76.05,76.06,75.85,75.85,18383.0,72.725,72.7346,72.5338,72.5338,18383.0
2023-01-19 12:45:00,75.85,76.0,75.85,75.94,10308.0,72.5338,72.6772,72.5338,72.6198,10308.0
2023-01-19 12:50:00,75.95,75.96,75.89,75.93,5709.0,72.6294,72.639,72.572,72.6103,5709.0
2023-01-19 12:55:00,75.93,75.97,75.9,75.94,4409.0,72.6103,72.6485,72.5816,72.6198,4409.0
2023-01-19 13:00:00,75.97,76.08,75.96,76.04,7476.0,72.6485,72.7537,72.639,72.7155,7476.0
2023-01-19 13:05:00,76.04,76.1,76.01,76.08,5750.0,72.7155,72.7728,72.6868,72.7537,5750.0
2023-01-19 13:10:00,76.06,76.06,75.88,75.88,4728.0,72.7346,72.7346,72.5624,72.5624,4728.0
2023-01-19 13:15:00,75.86,75.96,75.85,75.92,8748.0,72.5433,72.639,72.5338,72.6007,8748.0
2023-01-19 13:20:00,75.93,76.01,75.93,75.98,4783.0,72.6103,72.6868,72.6103,72.6581,4783.0
2023-01-19 13:25:00,75.98,75.99,75.89,75.92,23985.0,72.6581,72.6676,72.572,72.6007,23985.0
2023-01-19 13:30:00,75.91,75.92,75.84,75.91,7541.0,72.5911,72.6007,72.5242,72.5911,7541.0
2023-01-19 13:35:00,75.9,75.91,75.8,75.9,21976.0,72.5816,72.5911,72.4859,72.5816,21976.0
2023-01-19 13:40:00,75.92,75.95,75.78,75.8,12318.0,72.6007,72.6294,72.4668,72.4859,12318.0
2023-01-19 13:45:00,75.8,75.81,75.68,75.7,11119.0,72.4859,72.4955,72.3712,72.3903,11119.0
2023-01-19 13:50:00,75.7,75.7,75.6,75.6,6839.0,72.3903,72.3903,72.2947,72.2947,6839.0
2023-01-19 13:55:00,75.57,75.62,75.53,75.56,11488.0,72.266,72.3138,72.2278,72.2564,11488.0
2023-01-19 14:00:00,75.58,75.68,75.51,75.56,14227.0,72.2756,72.3712,72.2086,72.2564,14227.0
2023-01-19 14:05:00,75.55,75.55,75.41,75.5,14910.0,72.2469,72.2469,72.113,72.1991,14910.0
2023-01-19 14:10:00,75.49,75.49,75.41,75.48,14261.0,72.1895,72.1895,72.113,72.1799,14261.0
2023-01-19 14:15:00,75.48,75.52,75.39,75.47,34075.0,72.1799,72.2182,72.0939,72.1704,34075.0
2023-01-19 14:20:00,75.45,75.55,75.45,75.52,6473.0,72.1512,72.2469,72.1512,72.2182,6473.0
2023-01-19 14:25:00,75.51,75.51,75.32,75.35,17934.0,72.2086,72.2086,72.0269,72.0556,17934.0
2023-01-19 14:30:00,75.34,75.47,75.3,75.46,11633.0,72.0461,72.1704,72.0078,72.1608,11633.0
2023-01-19 14:35:00,75.47,75.51,75.4,75.44,8891.0,72.1704,72.2086,72.1034,72.1417,8891.0
2023-01-19 14:40:00,75.45,75.48,75.4,75.42,8400.0,72.1512,72.1799,72.1034,72.1226,8400.0
2023-01-19 14:45:00,75.42,75.43,75.33,75.35,8969.0,72.1226,72.1321,72.0365,72.0556,8969.0
2023-01-19 14:50:00,75.36,75.38,75.32,75.34,7027.0,72.0652,72.0843,72.0269,72.0461,7027.0
2023-01-19 14:55:00,75.33,75.39,75.28,75.33,16159.0,72.0365,72.0939,71.9887,72.0365,16159.0
2023-01-19 15:00:00,75.32,75.37,75.27,75.33,6842.0,72.0269,72.0747,71.9791,72.0365,6842.0
2023-01-19 15:05:00,75.31,75.34,75.28,75.29,7880.0,72.0174,72.0461,71.9887,71.9982,7880.0
2023-01-19 15:10:00,75.31,75.33,75.26,75.33,10882.0,72.0174,72.0365,71.9696,72.0365,10882.0
2023-01-19 15:15:00,75.33,75.46,75.32,75.44,9644.0,72.0365,72.1608,72.0269,72.1417,9644.0
2023-01-19 15:20:00,75.43,75.44,75.38,75.4,8871.0,72.1321,72.1417,72.0843,72.1034,8871.0
2023-01-19 15:25:00,75.38,75.57,75.35,75.54,19535.0,72.0843,72.266,72.0556,72.2373,19535.0
2023-01-19 15:30:00,75.53,75.54,75.37,75.42,33348.0,72.2278,72.2373,72.0747,72.1226,33348.0
2023-01-19 15:35:00,75.42,75.53,75.4,75.47,18589.0,72.1226,72.2278,72.1034,72.1704,18589.0
2023-01-19 15:40:00,75.45,75.6,75.44,75.5,39318.0,72.1512,72.2947,72.1417,72.1991,39318.0
2023-01-19 15:45:00,75.51,75.69,75.5,75.6,26265.0,72.2086,72.3808,72.1991,72.2947,26265.0
2023-01-19 15:50:00,75.59,75.59,75.42,75.45,42614.0,72.2851,72.2851,72.1226,72.1512,42614.0
2023-01-19 15:55:00,75.45,75.55,75.43,75.48,149786.0,72.1512,72.2469,72.1321,72.1799,149786.0
2023-01-20 09:30:00,75.9,76.63,75.52,75.53,133785.0,72.5816,73.2797,72.2182,72.2278,133785.0
2023-01-20 09:35:00,75.45,75.45,75.1,75.24,8033.0,72.1512,72.1512,71.8166,71.9504,8033.0
2023-01-20 09:40:00,75.11,75.24,75.04,75.14,4639.0,71.8261,71.9504,71.7592,71.8548,4639.0
2023-01-20 09:45:00,75.19,75.26,75.02,75.02,4565.0,71.9026,71.9696,71.74,71.74,4565.0
2023-01-20 09:50:00,75.06,75.08,74.91,75.02,12375.0,71.7783,71.7974,71.6349,71.74,12375.0
2023-01-20 09:55:00,75.05,75.07,74.72,74.81,14084.0,71.7687,71.7879,71.4532,71.5392,14084.0
2023-01-20 10:00:00,74.89,75.06,74.88,74.97,8284.0,71.6157,71.7783,71.6062,71.6922,8284.0
2023-01-20 10:05:00,74.92,75.08,74.89,75.08,18538.0,71.6444,71.7974,71.6157,71.7974,18538.0
2023-01-20 10:10:00,75.1,75.1,74.96,74.96,8470.0,71.8166,71.8166,71.6827,71.6827,8470.0
2023-01-20 10:15:00,74.95,74.96,74.79,74.84,11176.0,71.6731,71.6827,71.5201,71.5679,11176.0
2023-01-20 10:20:00,74.83,74.96,74.82,74.92,20941.0,71.5584,71.6827,71.5488,71.6444,20941.0
2023-01-20 10:25:00,74.97,75.18,74.97,75.12,6461.0,71.6922,71.8931,71.6922,71.8357,6461.0
2023-01-20 10:30:00,75.11,75.27,75.08,75.26,8526.0,71.8261,71.9791,71.7974,71.9696,8526.0
2023-01-20 10:35:00,75.25,75.36,75.24,75.26,7638.0,71.96,72.0652,71.9504,71.9696,7638.0
2023-01-20 10:40:00,75.24,75.24,75.0,75.0,8365.0,71.9504,71.9504,71.7209,71.7209,8365.0
2023-01-20 10:45:00,75.01,75.16,75.01,75.13,8663.0,71.7305,71.8739,71.7305,71.8452,8663.0
2023-01-20 10:50:00,75.16,75.34,75.15,75.34,8897.0,71.8739,72.0461,71.8644,72.0461,8897.0
2023-01-20 10:55:00,75.32,75.4,75.15,75.19,70135.0,72.0269,72.1034,71.8644,71.9026,70135.0
2023-01-20 11:00:00,75.21,75.39,75.21,75.32,13571.0,71.9217,72.0939,71.9217,72.0269,13571.0
2023-01-20 11:05:00,75.33,75.53,75.33,75.35,14048.0,72.0365,72.2278,72.0365,72.0556,14048.0
2023-01-20 11:10:00,75.37,75.55,75.37,75.53,13364.0,72.0747,72.2469,72.0747,72.2278,13364.0
2023-01-20 11:15:00,75.52,75.55,75.45,75.47,9888.0,72.2182,72.2469,72.1512,72.1704,9888.0
2023-01-20 11:20:00,75.47,75.53,75.44,75.48,13302.0,72.1704,72.2278,72.1417,72.1799,13302.0
2023-01-20 11:25:00,75.49,75.6,75.47,75.59,9946.0,72.1895,72.2947,72.1704,72.2851,9946.0
2023-01-20 11:30:00,75.6,75.67,75.56,75.59,9922.0,72.2947,72.3616,72.2564,72.2851,9922.0
2023-01-20 11:35:00,75.61,75.71,75.6,75.63,10183.0,72.3043,72.3999,72.2947,72.3234,10183.0
2023-01-20 11:40:00,75.63,75.7,75.6,75.66,12935.0,72.3234,72.3903,72.2947,72.3521,12935.0
2023-01-20 11:45:00,75.64,75.73,75.64,75.7,13379.0,72.3329,72.419,72.3329,72.3903,13379.0
2023-01-20 11:50:00,75.72,75.76,75.7,75.7,10030.0,72.4094,72.4477,72.3903,72.3903,10030.0
2023-01-20 11:55:00,75.69,75.69,75.58,75.61,15255.0,72.3808,72.3808,72.2756,72.3043,15255.0
2023-01-20 12:00:00,75.61,75.61,75.46,75.49,6574.0,72.3043,72.3043,72.1608,72.1895,6574.0
2023-01-20 12:05:00,75.48,75.48,75.34,75.34,4600.0,72.1799,72.1799,72.0461,72.0461,4600.0
2023-01-20 12:10:00,75.33,75.44,75.32,75.42,6730.0,72.0365,72.1417,72.0269,72.1226,6730.0
2023-01-20 12:15:00,75.42,75.43,75.36,75.4,6569.0,72.1226,72.1321,72.0652,72.1034,6569.0
2023-01-20 12:20:00,75.39,75.44,75.3,75.31,6874.0,72.0939,72.1417,72.0078,72.0174,6874.0
2023-01-20 12:25:00,75.31,75.38,75.3,75.3,4237.0,72.0174,72.0843,72.0078,72.0078,4237.0
2023-01-20 12:30:00,75.28,75.3,75.21,75.21,5351.0,71.9887,72.0078,71.9217,71.9217,5351.0
2023-01-20 12:35:00,75.2,75.24,75.17,75.17,4696.0,71.9122,71.9504,71.8835,71.8835,4696.0
2023-01-20 12:40:00,75.19,75.2,75.15,75.15,4710.0,71.9026,71.9122,71.8644,71.8644,4710.0
2023-01-20 12:45:00,75.15,75.21,75.15,75.18,7404.0,71.8644,71.9217,71.8644,71.8931,7404.0
2023-01-20 12:50:00,75.17,75.23,75.17,75.23,4052.0,71.8835,71.9409,71.8835,71.9409,4052.0
2023-01-20 12:55:00,75.22,75.33,75.22,75.29,5772.0,71.9313,72.0365,71.9313,71.9982,5772.0
2023-01-20 13:00:00,75.3,75.35,75.28,75.31,5769.0,72.0078,72.0556,71.9887,72.0174,5769.0
2023-01-20 13:05:00,75.29,75.29,75.22,75.23,4205.0,71.9982,71.9982,71.9313,71.9409,4205.0
2023-01-20 13:10:00,75.21,75.21,75.16,75.2,3721.0,71.9217,71.9217,71.8739,71.9122,3721.0
2023-01-20 13:15:00,75.22,75.24,75.15,75.15,1979.0,71.9313,71.9504,71.8644,71.8644,1979.0
2023-01-20 13:20:00,75.12,75.17,75.11,75.12,7492.0,71.8357,71.8835,71.8261,71.8357,7492.0
2023-01-20 13:25:00,75.12,75.24,75.12,75.23,5499.0,71.8357,71.9504,71.8357,71.9409,5499.0
2023-01-20 13:30:00,75.22,75.45,75.22,75.39,7879.0,71.9313,72.1512,71.9313,72.0939,7879.0
2023-01-20 13:35:00,75.37,75.46,75.36,75.42,9993.0,72.0747,72.1608,72.0652,72.1226,9993.0
2023-01-20 13:40:00,75.43,75.48,75.43,75.46,4163.0,72.1321,72.1799,72.1321,72.1608,4163.0
2023-01-20 13:45:00,75.47,75.52,75.47,75.51,5231.0,72.1704,72.2182,72.1704,72.2086,5231.0
2023-01-20 13:50:00,75.51,75.51,75.42,75.44,4698.0,72.2086,72.2086,72.1226,72.1417,4698.0
2023-01-20 13:55:00,75.43,75.5,75.42,75.49,5219.0,72.1321,72.1991,72.1226,72.1895,5219.0
2023-01-20 14:00:00,75.49,75.55,75.48,75.48,6938.0,72.1895,72.2469,72.1799,72.1799,6938.0
2023-01-20 14:05:00,75.49,75.53,75.48,75.51,4243.0,72.1895,72.2278,72.1799,72.2086,4243.0
2023-01-20 14:10:00,75.51,75.57,75.51,75.57,4948.0,72.2086,72.266,72.2086,72.266,4948.0
2023-01-20 14:15:00,75.58,75.59,75.56,75.57,4498.0,72.2756,72.2851,72.2564,72.266,4498.0
2023-01-20 14:20:00,75.56,75.58,75.52,75.58,5959.0,72.2564,72.2756,72.2182,72.2756,5959.0
2023-01-20 14:25:00,75.58,75.6,75.56,75.57,7533.0,72.2756,72.2947,72.2564,72.266,7533.0
2023-01-20 14:30:00,75.58,75.58,75.54,75.55,6009.0,72.2756,72.2756,72.2373,72.2469,6009.0
2023-01-20 14:35:00,75.57,75.57,75.44,75.45,8208.0,72.266,72.266,72.1417,72.1512,8208.0
2023-01-20 14:40:00,75.45,75.5,75.44,75.5,5118.0,72.1512,72.1991,72.1417,72.1991,5118.0
2023-01-20 14:45:00,75.48,75.49,75.39,75.41,5810.0,72.1799,72.1895,72.0939,72.113,5810.0
2023-01-20 14:50:00,75.41,75.42,75.38,75.38,6236.0,72.113,72.1226,72.0843,72.0843,6236.0
2023-01-20 14:55:00,75.37,75.4,75.32,75.4,7087.0,72.0747,72.1034,72.0269,72.1034,7087.0
2023-01-20 15:00:00,75.4,75.55,75.4,75.54,8140.0,72.1034,72.2469,72.1034,72.2373,8140.0
2023-01-20 15:05:00,75.54,75.59,75.49,75.58,11907.0,72.2373,72.2851,72.1895,72.2756,11907.0
2023-01-20 15:10:00,75.58,75.81,75.58,75.81,15512.0,72.2756,72.4955,72.2756,72.4955,15512.0
2023-01-20 15:15:00,75.82,75.9,75.8,75.8,16465.0,72.5051,72.5816,72.4859,72.4859,16465.0
2023-01-20 15:20:00,75.82,75.82,75.7,75.71,7668.0,72.5051,72.5051,72.3903,72.3999,7668.0
2023-01-20 15:25:00,75.72,75.82,75.72,75.81,23720.0,72.4094,72.5051,72.4094,72.4955,23720.0
2023-01-20 15:30:00,75.8,75.9,75.77,75.83,30915.0,72.4859,72.5816,72.4573,72.5146,30915.0
2023-01-20 15:35:00,75.83,75.83,75.69,75.72,11709.0,72.5146,72.5146,72.3808,72.4094,11709.0
2023-01-20 15:40:00,75.71,75.76,75.61,75.65,97952.0,72.3999,72.4477,72.3043,72.3425,97952.0
2023-01-20 15:45:00,75.65,75.68,75.59,75.68,15235.0,72.3425,72.3712,72.2851,72.3712,15235.0
2023-01-20 15:50:00,75.7,75.85,75.66,75.81,36107.0,72.3903,72.5338,72.3521,72.4955,36107.0
2023-01-20 15:55:00,75.82,75.87,75.76,75.8,135606.0,72.5051,72.5529,72.4477,72.4859,135606.0
2023-01-23 09:30:00,75.96,76.05,75.63,75.63,23563.0,72.639,72.725,72.3234,72.3234,23563.0
2023-01-23 09:35:00,75.63,75.76,75.61,75.69,3152.0,72.3234,72.4477,72.3043,72.3808,3152.0
2023-01-23 09:40:00,75.75,75.77,75.63,75.71,2982.0,72.4381,72.4573,72.3234,72.3999,2982.0
2023-01-23 09:45:00,75.76,75.76,75.53,75.53,4975.0,72.4477,72.4477,72.2278,72.2278,4975.0
2023-01-23 09:50:00,75.51,75.63,75.51,75.58,11622.0,72.2086,72.3234,72.2086,72.2756,11622.0
2023-01-23 09:55:00,75.56,75.65,75.53,75.63,7270.0,72.2564,72.3425,72.2278,72.3234,7270.0
2023-01-23 10:00:00,75.63,75.72,75.62,75.66,7273.0,72.3234,72.4094,72.3138,72.3521,7273.0
2023-01-23 10:05:00,75.67,75.68,75.59,75.67,8345.0,72.3616,72.3712,72.2851,72.3616,8345.0
2023-01-23 10:10:00,75.66,75.8,75.61,75.78,7980.0,72.3521,72.4859,72.3043,72.4668,7980.0
2023-01-23 10:15:00,75.8,75.92,75.78,75.86,14634.0,72.4859,72.6007,72.4668,72.5433,14634.0
2023-01-23 10:20:00,75.84,75.94,75.76,75.93,5928.0,72.5242,72.6198,72.4477,72.6103,5928.0
2023-01-23 10:25:00,75.91,76.03,75.9,76.02,5257.0,72.5911,72.7059,72.5816,72.6963,5257.0
2023-01-23 10:30:00,76.03,76.04,75.86,75.88,3444.0,72.7059,72.7155,72.5433,72.5624,3444.0
2023-01-23 10:35:00,75.87,76.02,75.87,75.96,9041.0,72.5529,72.6963,72.5529,72.639,9041.0
2023-01-23 10:40:00,75.94,75.96,75.76,75.77,5326.0,72.6198,72.639,72.4477,72.4573,5326.0
2023-01-23 10:45:00,75.75,75.83,75.73,75.73,8256.0,72.4381,72.5146,72.419,72.419,8256.0
2023-01-23 10:50:00,75.72,75.83,75.71,75.79,9666.0,72.4094,72.5146,72.3999,72.4764,9666.0
2023-01-23 10:55:00,75.8,75.87,75.8,75.84,12327.0,72.4859,72.5529,72.4859,72.5242,12327.0
2023-01-23 11:00:00,75.87,75.91,75.71,75.9,21228.0,72.5529,72.5911,72.3999,72.5816,21228.0
2023-01-23 11:05:00,75.9,75.9,75.86,75.89,9809.0,72.5816,72.5816,72.5433,72.572,9809.0
2023-01-23 11:10:00,75.9,75.92,75.81,75.81,5038.0,72.5816,72.6007,72.4955,72.4955,5038.0
2023-01-23 11:15:00,75.81,75.87,75.78,75.83,7542.0,72.4955,72.5529,72.4668,72.5146,7542.0
2023-01-23 11:20:00,75.84,75.91,75.79,75.8,7264.0,72.5242,72.5911,72.4764,72.4859,7264.0
2023-01-23 11:25:00,75.79,75.8,75.65,75.65,11759.0,72.4764,72.4859,72.3425,72.3425,11759.0
2023-01-23 11:30:00,75.63,75.65,75.56,75.6,3290.0,72.3234,72.3425,72.2564,72.2947,3290.0
2023-01-23 11:35:00,75.62,75.69,75.6,75.63,8080.0,72.3138,72.3808,72.2947,72.3234,8080.0
2023-01-23 11:40:00,75.61,75.66,75.53,75.53,4984.0,72.3043,72.3521,72.2278,72.2278,4984.0
2023-01-23 11:45:00,75.55,75.55,75.51,75.52,3032.0,72.2469,72.2469,72.2086,72.2182,3032.0
2023-01-23 11:50:00,75.53,75.62,75.49,75.54,8989.0,72.2278,72.3138,72.1895,72.2373,8989.0
2023-01-23 11:55:00,75.58,75.65,75.56,75.62,4016.0,72.2756,72.3425,72.2564,72.3138,4016.0
2023-01-23 12:00:00,75.63,75.68,75.59,75.66,5980.0,72.3234,72.3712,72.2851,72.3521,5980.0
2023-01-23 12:05:00,75.65,75.65,75.53,75.53,4798.0,72.3425,72.3425,72.2278,72.2278,4798.0
2023-01-23 12:10:00,75.53,75.56,75.5,75.55,6266.0,72.2278,72.2564,72.1991,72.2469,6266.0
2023-01-23 12:15:00,75.55,75.64,75.55,75.64,6623.0,72.2469,72.3329,72.2469,72.3329,6623.0
2023-01-23 12:20:00,75.64,75.73,75.63,75.69,6436.0,72.3329,72.419,72.3234,72.3808,6436.0
2023-01-23 12:25:00,75.7,75.72,75.67,75.68,6776.0,72.3903,72.4094,72.3616,72.3712,6776.0
2023-01-23 12:30:00,75.67,75.75,75.67,75.75,8240.0,72.3616,72.4381,72.3616,72.4381,8240.0
2023-01-23 12:35:00,75.77,75.87,75.77,75.87,40114.0,72.4573,72.5529,72.4573,72.5529,40114.0
2023-01-23 12:40:00,75.87,75.87,75.84,75.87,7403.0,72.5529,72.5529,72.5242,72.5529,7403.0
2023-01-23 12:45:00,75.87,75.88,75.83,75.88,4969.0,72.5529,72.5624,72.5146,72.5624,4969.0
2023-01-23 12:50:00,75.87,75.91,75.84,75.91,6279.0,72.5529,72.5911,72.5242,72.5911,6279.0
2023-01-23 12:55:00,75.9,75.95,75.88,75.92,8248.0,72.5816,72.6294,72.5624,72.6007,8248.0
2023-01-23 13:00:00,75.93,75.96,75.88,75.9,41327.0,72.6103,72.639,72.5624,72.5816,41327.0
2023-01-23 13:05:00,75.9,76.14,75.9,76.08,52578.0,72.5816,72.8111,72.5816,72.7537,52578.0
2023-01-23 13:10:00,76.08,76.08,75.92,75.92,6651.0,72.7537,72.7537,72.6007,72.6007,6651.0
2023-01-23 13:15:00,75.92,75.97,75.92,75.95,4929.0,72.6007,72.6485,72.6007,72.6294,4929.0
2023-01-23 13:20:00,75.96,76.0,75.96,76.0,3396.0,72.639,72.6772,72.639,72.6772,3396.0
2023-01-23 13:25:00,76.0,76.0,75.9,75.9,8710.0,72.6772,72.6772,72.5816,72.5816,8710.0
2023-01-23 13:30:00,75.91,75.96,75.9,75.9,4543.0,72.5911,72.639,72.5816,72.5816,4543.0
2023-01-23 13:35:00,75.9,76.01,75.88,76.01,44232.0,72.5816,72.6868,72.5624,72.6868,44232.0
2023-01-23 13:40:00,76.02,76.11,76.01,76.1,7289.0,72.6963,72.7824,72.6868,72.7728,7289.0
2023-01-23 13:45:00,76.11,76.16,76.09,76.14,4637.0,72.7824,72.8302,72.7633,72.8111,4637.0
2023-01-23 13:50:00,76.13,76.17,76.11,76.13,3511.0,72.8015,72.8398,72.7824,72.8015,3511.0
2023-01-23 13:55:00,76.13,76.15,76.1,76.14,4494.0,72.8015,72.8206,72.7728,72.8111,4494.0
2023-01-23 14:00:00,76.12,76.12,76.03,76.04,7533.0,72.792,72.792,72.7059,72.7155,7533.0
2023-01-23 14:05:00,76.04,76.08,76.01,76.03,4372.0,72.7155,72.7537,72.6868,72.7059,4372.0
2023-01-23 14:10:00,76.03,76.03,75.91,75.93,10151.0,72.7059,72.7059,72.5911,72.6103,10151.0
2023-01-23 14:15:00,75.93,75.93,75.86,75.87,5763.0,72.6103,72.6103,72.5433,72.5529,5763.0
2023-01-23 14:20:00,75.85,75.85,75.78,75.8,3365.0,72.5338,72.5338,72.4668,72.4859,3365.0
2023-01-23 14:25:00,75.8,75.8,75.71,75.75,6929.0,72.4859,72.4859,72.3999,72.4381,6929.0
2023-01-23 14:30:00,75.74,75.93,75.74,75.89,9218.0,72.4286,72.6103,72.4286,72.572,9218.0
2023-01-23 14:35:00,75.89,75.89,75.81,75.81,6937.0,72.572,72.572,72.4955,72.4955,6937.0
2023-01-23 14:40:00,75.81,75.87,75.8,75.81,4487.0,72.4955,72.5529,72.4859,72.4955,4487.0
2023-01-23 14:45:00,75.8,75.8,75.59,75.63,6248.0,72.4859,72.4859,72.2851,72.3234,6248.0
2023-01-23 14:50:00,75.62,75.62,75.5,75.52,6403.0,72.3138,72.3138,72.1991,72.2182,6403.0
2023-01-23 14:55:00,75.52,75.57,75.49,75.53,4395.0,72.2182,72.266,72.1895,72.2278,4395.0
2023-01-23 15:00:00,75.52,75.54,75.48,75.52,4809.0,72.2182,72.2373,72.1799,72.2182,4809.0
2023-01-23 15:05:00,75.52,75.52,75.48,75.48,4209.0,72.2182,72.2182,72.1799,72.1799,4209.0
2023-01-23 15:10:00,75.45,75.46,75.35,75.41,11601.0,72.1512,72.1608,72.0556,72.113,11601.0
2023-01-23 15:15:00,75.42,75.6,75.4,75.5,15931.0,72.1226,72.2947,72.1034,72.1991,15931.0
2023-01-23 15:20:00,75.48,75.53,75.46,75.52,7104.0,72.1799,72.2278,72.1608,72.2182,7104.0
2023-01-23 15:25:00,75.52,75.52,75.34,75.35,6027.0,72.2182,72.2182,72.0461,72.0556,6027.0
2023-01-23 15:30:00,75.35,75.39,75.28,75.34,24114.0,72.0556,72.0939,71.9887,72.0461,24114.0
2023-01-23 15:35:00,75.34,75.43,75.33,75.41,8547.0,72.0461,72.1321,72.0365,72.113,8547.0
2023-01-23 15:40:00,75.4,75.41,75.28,75.4,8231.0,72.1034,72.113,71.9887,72.1034,8231.0
2023-01-23 15:45:00,75.41,75.45,75.4,75.43,12594.0,72.113,72.1512,72.1034,72.1321,12594.0
2023-01-23 15:50:00,75.42,75.53,75.41,75.49,29008.0,72.1226,72.2278,72.113,72.1895,29008.0
2023-01-23 15:55:00,75.49,75.51,75.37,75.49,99478.0,72.1895,72.2086,72.0747,72.1895,99478.0
2023-01-24 09:30:00,75.4,75.4,74.76,74.83,15452.0,72.1034,72.1034,71.4914,71.5584,15452.0
2023-01-24 09:35:00,74.84,74.88,74.17,74.38,21425.0,71.5679,71.6062,70.9272,71.128,21425.0
2023-01-24 09:40:00,74.36,74.68,74.28,74.68,7760.0,71.1089,71.4149,71.0324,71.4149,7760.0
2023-01-24 09:45:00,74.73,74.81,74.5,74.5,5819.0,71.4627,71.5392,71.2428,71.2428,5819.0
2023-01-24 09:50:00,74.5,74.63,74.46,74.54,7267.0,71.2428,71.3671,71.2045,71.281,7267.0
2023-01-24 09:55:00,74.5,74.5,74.34,74.36,4842.0,71.2428,71.2428,71.0898,71.1089,4842.0
2023-01-24 10:00:00,74.34,74.61,74.34,74.57,9162.0,71.0898,71.348,71.0898,71.3097,9162.0
2023-01-24 10:05:00,74.57,74.57,74.45,74.5,3386.0,71.3097,71.3097,71.195,71.2428,3386.0
2023-01-24 10:10:00,74.48,74.59,74.47,74.58,4737.0,71.2237,71.3288,71.2141,71.3193,4737.0
2023-01-24 10:15:00,74.59,74.66,74.42,74.42,5369.0,71.3288,71.3958,71.1663,71.1663,5369.0
2023-01-24 10:20:00,74.43,74.55,74.31,74.31,36439.0,71.1758,71.2906,71.0611,71.0611,36439.0
2023-01-24 10:25:00,74.31,74.5,74.31,74.45,4745.0,71.0611,71.2428,71.0611,71.195,4745.0
2023-01-24 10:30:00,74.38,74.4,74.2,74.22,6882.0,71.128,71.1472,70.9559,70.975,6882.0
2023-01-24 10:35:00,74.2,74.25,73.86,74.0,53661.0,70.9559,71.0037,70.6308,70.7646,53661.0
2023-01-24 10:40:00,73.98,74.24,73.98,74.23,14895.0,70.7455,70.9942,70.7455,70.9846,14895.0
2023-01-24 10:45:00,74.25,74.3,74.21,74.3,10629.0,71.0037,71.0515,70.9655,71.0515,10629.0
2023-01-24 10:50:00,74.32,74.42,74.3,74.42,5940.0,71.0707,71.1663,71.0515,71.1663,5940.0
2023-01-24 10:55:00,74.41,74.5,74.35,74.38,16365.0,71.1567,71.2428,71.0993,71.128,16365.0
2023-01-24 11:00:00,74.36,74.44,74.32,74.36,22420.0,71.1089,71.1854,71.0707,71.1089,22420.0
2023-01-24 11:05:00,74.35,74.52,74.34,74.42,16680.0,71.0993,71.2619,71.0898,71.1663,16680.0
2023-01-24 11:10:00,74.45,74.45,74.39,74.42,8831.0,71.195,71.195,71.1376,71.1663,8831.0
2023-01-24 11:15:00,74.41,74.43,74.32,74.33,7254.0,71.1567,71.1758,71.0707,71.0802,7254.0
2023-01-24 11:20:00,74.32,74.39,74.29,74.31,8882.0,71.0707,71.1376,71.042,71.0611,8882.0
2023-01-24 11:25:00,74.28,74.47,74.24,74.46,32464.0,71.0324,71.2141,70.9942,71.2045,32464.0
2023-01-24 11:30:00,74.48,74.5,74.42,74.5,7811.0,71.2237,71.2428,71.1663,71.2428,7811.0
2023-01-24 11:35:00,74.5,74.59,74.48,74.53,3968.0,71.2428,71.3288,71.2237,71.2715,3968.0
2023-01-24 11:40:00,74.49,74.56,74.45,74.56,4717.0,71.2332,71.3002,71.195,71.3002,4717.0
2023-01-24 11:45:00,74.58,74.6,74.54,74.57,3870.0,71.3193,71.3384,71.281,71.3097,3870.0
2023-01-24 11:50:00,74.57,74.68,74.55,74.62,3794.0,71.3097,71.4149,71.2906,71.3575,3794.0
2023-01-24 11:55:00,74.63,74.7,74.62,74.66,8606.0,71.3671,71.434,71.3575,71.3958,8606.0
2023-01-24 12:00:00,74.65,74.67,74.53,74.54,8826.0,71.3862,71.4054,71.2715,71.281,8826.0
2023-01-24 12:05:00,74.53,74.66,74.53,74.63,4629.0,71.2715,71.3958,71.2715,71.3671,4629.0
2023-01-24 12:10:00,74.63,74.68,74.6,74.68,4115.0,71.3671,71.4149,71.3384,71.4149,4115.0
2023-01-24 12:15:00,74.7,74.7,74.6,74.6,4143.0,71.434,71.434,71.3384,71.3384,4143.0
2023-01-24 12:20:00,74.6,74.61,74.52,74.53,6776.0,71.3384,71.348,71.2619,71.2715,6776.0
2023-01-24 12:25:00,74.52,74.56,74.49,74.55,3044.0,71.2619,71.3002,71.2332,71.2906,3044.0
2023-01-24 12:30:00,74.55,74.55,74.5,74.51,2667.0,71.2906,71.2906,71.2428,71.2523,2667.0
2023-01-24 12:35:00,74.52,74.59,74.52,74.56,4211.0,71.2619,71.3288,71.2619,71.3002,4211.0
2023-01-24 12:40:00,74.56,74.61,74.55,74.59,3418.0,71.3002,71.348,71.2906,71.3288,3418.0
2023-01-24 12:45:00,74.58,74.59,74.52,74.56,5260.0,71.3193,71.3288,71.2619,71.3002,5260.0
2023-01-24 12:50:00,74.57,74.61,74.55,74.55,2675.0,71.3097,71.348,71.2906,71.2906,2675.0
2023-01-24 12:55:00,74.56,74.63,74.56,74.6,7551.0,71.3002,71.3671,71.3002,71.3384,7551.0
2023-01-24 13:00:00,74.59,74.59,74.45,74.45,3773.0,71.3288,71.3288,71.195,71.195,3773.0
2023-01-24 13:05:00,74.47,74.47,74.43,74.44,2218.0,71.2141,71.2141,71.1758,71.1854,2218.0
2023-01-24 13:10:00,74.46,74.51,74.41,74.42,3768.0,71.2045,71.2523,71.1567,71.1663,3768.0
2023-01-24 13:15:00,74.43,74.57,74.4,74.56,11122.0,71.1758,71.3097,71.1472,71.3002,11122.0
2023-01-24 13:20:00,74.57,74.69,74.57,74.64,6191.0,71.3097,71.4245,71.3097,71.3767,6191.0
2023-01-24 13:25:00,74.61,74.68,74.6,74.67,5205.0,71.348,71.4149,71.3384,71.4054,5205.0
2023-01-24 13:30:00,74.67,74.7,74.66,74.66,5554.0,71.4054,71.434,71.3958,71.3958,5554.0
2023-01-24 13:35:00,74.65,74.75,74.62,74.74,6395.0,71.3862,71.4819,71.3575,71.4723,6395.0
2023-01-24 13:40:00,74.73,74.81,74.73,74.78,8430.0,71.4627,71.5392,71.4627,71.5105,8430.0
2023-01-24 13:45:00,74.78,74.79,74.76,74.77,3385.0,71.5105,71.5201,71.4914,71.501,3385.0
2023-01-24 13:50:00,74.76,74.81,74.76,74.76,5119.0,71.4914,71.5392,71.4914,71.4914,5119.0
2023-01-24 13:55:00,74.8,74.88,74.8,74.81,5095.0,71.5297,71.6062,71.5297,71.5392,5095.0
2023-01-24 14:00:00,74.83,74.84,74.74,74.77,6908.0,71.5584,71.5679,71.4723,71.501,6908.0
2023-01-24 14:05:00,74.75,74.75,74.7,74.7,5317.0,71.4819,71.4819,71.434,71.434,5317.0
2023-01-24 14:10:00,74.69,74.74,74.68,74.73,5318.0,71.4245,71.4723,71.4149,71.4627,5318.0
2023-01-24 14:15:00,74.74,74.76,74.65,74.68,6511.0,71.4723,71.4914,71.3862,71.4149,6511.0
2023-01-24 14:20:00,74.67,74.7,74.65,74.67,4575.0,71.4054,71.434,71.3862,71.4054,4575.0
2023-01-24 14:25:00,74.66,74.7,74.55,74.56,10508.0,71.3958,71.434,71.2906,71.3002,10508.0
2023-01-24 14:30:00,74.56,74.66,74.53,74.66,8015.0,71.3002,71.3958,71.2715,71.3958,8015.0
2023-01-24 14:35:00,74.67,74.72,74.65,74.72,2480.0,71.4054,71.4532,71.3862,71.4532,2480.0
2023-01-24 14:40:00,74.72,74.82,74.71,74.8,5788.0,71.4532,71.5488,71.4436,71.5297,5788.0
2023-01-24 14:45:00,74.79,74.86,74.79,74.81,4718.0,71.5201,71.587,71.5201,71.5392,4718.0
2023-01-24 14:50:00,74.81,74.9,74.8,74.89,6565.0,71.5392,71.6253,71.5297,71.6157,6565.0
2023-01-24 14:55:00,74.9,74.92,74.87,74.89,6126.0,71.6253,71.6444,71.5966,71.6157,6126.0
2023-01-24 15:00:00,74.89,74.96,74.88,74.92,4821.0,71.6157,71.6827,71.6062,71.6444,4821.0
2023-01-24 15:05:00,74.92,74.93,74.89,74.92,4769.0,71.6444,71.654,71.6157,71.6444,4769.0
2023-01-24 15:10:00,74.93,75.01,74.93,74.94,7970.0,71.654,71.7305,71.654,71.6635,7970.0
2023-01-24 15:15:00,74.94,74.97,74.91,74.92,4817.0,71.6635,71.6922,71.6349,71.6444,4817.0
2023-01-24 15:20:00,74.92,74.93,74.85,74.86,4751.0,71.6444,71.654,71.5775,71.587,4751.0
2023-01-24 15:25:00,74.86,74.9,74.83,74.9,4622.0,71.587,71.6253,71.5584,71.6253,4622.0
2023-01-24 15:30:00,74.9,74.9,74.82,74.84,6049.0,71.6253,71.6253,71.5488,71.5679,6049.0
2023-01-24 15:35:00,74.83,74.89,74.81,74.88,6177.0,71.5584,71.6157,71.5392,71.6062,6177.0
2023-01-24 15:40:00,74.88,74.88,74.75,74.78,9041.0,71.6062,71.6062,71.4819,71.5105,9041.0
2023-01-24 15:45:00,74.78,74.84,74.76,74.83,9652.0,71.5105,71.5679,71.4914,71.5584,9652.0
2023-01-24 15:50:00,74.82,74.93,74.81,74.92,20533.0,71.5488,71.654,71.5392,71.6444,20533.0
2023-01-24 15:55:00,74.92,74.98,74.82,74.84,87781.0,71.6444,71.7018,71.5488,71.5679,87781.0
2023-01-25 09:30:00,74.75,75.16,74.5,75.16,68758.0,71.4819,71.8739,71.2428,71.8739,68758.0
2023-01-25 09:35:00,75.11,75.11,74.91,74.91,5990.0,71.8261,71.8261,71.6349,71.6349,5990.0
2023-01-25 09:40:00,74.93,74.93,74.77,74.9,4887.0,71.654,71.654,71.501,71.6253,4887.0
2023-01-25 09:45:00,74.91,74.96,74.74,74.8,8618.0,71.6349,71.6827,71.4723,71.5297,8618.0
2023-01-25 09:50:00,74.76,74.87,74.71,74.87,2982.0,71.4914,71.5966,71.4436,71.5966,2982.0
2023-01-25 09:55:00,74.83,74.96,74.79,74.96,5698.0,71.5584,71.6827,71.5201,71.6827,5698.0
2023-01-25 10:00:00,74.95,75.06,74.95,75.04,7194.0,71.6731,71.7783,71.6731,71.7592,7194.0
2023-01-25 10:05:00,75.03,75.38,75.03,75.34,5755.0,71.7496,72.0843,71.7496,72.0461,5755.0
2023-01-25 10:10:00,75.34,75.37,75.21,75.28,10952.0,72.0461,72.0747,71.9217,71.9887,10952.0
2023-01-25 10:15:00,75.3,75.31,75.21,75.23,4952.0,72.0078,72.0174,71.9217,71.9409,4952.0
2023-01-25 10:20:00,75.27,75.3,75.23,75.23,4346.0,71.9791,72.0078,71.9409,71.9409,4346.0
2023-01-25 10:25:00,75.27,75.36,75.07,75.11,9095.0,71.9791,72.0652,71.7879,71.8261,9095.0
2023-01-25 10:30:00,75.08,75.08,74.72,74.89,19331.0,71.7974,71.7974,71.4532,71.6157,19331.0
2023-01-25 10:35:00,74.91,74.95,74.73,74.73,7727.0,71.6349,71.6731,71.4627,71.4627,7727.0
2023-01-25 10:40:00,74.73,74.86,74.71,74.85,3651.0,71.4627,71.587,71.4436,71.5775,3651.0
2023-01-25 10:45:00,74.86,74.86,74.77,74.81,4536.0,71.587,71.587,71.501,71.5392,4536.0
2023-01-25 10:50:00,74.8,74.8,74.6,74.6,4764.0,71.5297,71.5297,71.3384,71.3384,4764.0
2023-01-25 10:55:00,74.6,74.78,74.6,74.77,5424.0,71.3384,71.5105,71.3384,71.501,5424.0
2023-01-25 11:00:00,74.8,74.89,74.78,74.89,8334.0,71.5297,71.6157,71.5105,71.6157,8334.0
2023-01-25 11:05:00,74.91,74.95,74.79,74.79,9280.0,71.6349,71.6731,71.5201,71.5201,9280.0
2023-01-25 11:10:00,74.78,74.78,74.65,74.69,5823.0,71.5105,71.5105,71.3862,71.4245,5823.0
2023-01-25 11:15:00,74.73,74.8,74.71,74.76,8154.0,71.4627,71.5297,71.4436,71.4914,8154.0
2023-01-25 11:20:00,74.76,74.83,74.67,74.67,10510.0,71.4914,71.5584,71.4054,71.4054,10510.0
2023-01-25 11:25:00,74.68,74.69,74.57,74.69,16084.0,71.4149,71.4245,71.3097,71.4245,16084.0
2023-01-25 11:30:00,74.69,74.69,74.52,74.63,24789.0,71.4245,71.4245,71.2619,71.3671,24789.0
2023-01-25 11:35:00,74.63,74.77,74.63,74.71,6635.0,71.3671,71.501,71.3671,71.4436,6635.0
2023-01-25 11:40:00,74.72,74.77,74.72,74.75,3196.0,71.4532,71.501,71.4532,71.4819,3196.0
2023-01-25 11:45:00,74.77,74.82,74.75,74.77,4150.0,71.501,71.5488,71.4819,71.501,4150.0
2023-01-25 11:50:00,74.79,74.93,74.79,74.9,7007.0,71.5201,71.654,71.5201,71.6253,7007.0
2023-01-25 11:55:00,74.89,75.0,74.88,74.99,12084.0,71.6157,71.7209,71.6062,71.7114,12084.0
2023-01-25 12:00:00,74.99,75.03,74.82,74.82,24725.0,71.7114,71.7496,71.5488,71.5488,24725.0
2023-01-25 12:05:00,74.82,74.94,74.77,74.94,3143.0,71.5488,71.6635,71.501,71.6635,3143.0
2023-01-25 12:10:00,74.95,74.98,74.9,74.94,2782.0,71.6731,71.7018,71.6253,71.6635,2782.0
2023-01-25 12:15:00,74.95,74.98,74.83,74.87,27332.0,71.6731,71.7018,71.5584,71.5966,27332.0
2023-01-25 12:20:00,74.89,74.9,74.78,74.79,8081.0,71.6157,71.6253,71.5105,71.5201,8081.0
2023-01-25 12:25:00,74.78,74.91,74.77,74.89,12273.0,71.5105,71.6349,71.501,71.6157,12273.0
2023-01-25 12:30:00,74.9,74.9,74.86,74.86,11832.0,71.6253,71.6253,71.587,71.587,11832.0
2023-01-25 12:35:00,74.86,74.87,74.79,74.82,6130.0,71.587,71.5966,71.5201,71.5488,6130.0
2023-01-25 12:40:00,74.82,74.83,74.77,74.8,5287.0,71.5488,71.5584,71.501,71.5297,5287.0
2023-01-25 12:45:00,74.79,74.82,74.79,74.79,6207.0,71.5201,71.5488,71.5201,71.5201,6207.0
2023-01-25 12:50:00,74.79,74.8,74.78,74.79,1800.0,71.5201,71.5297,71.5105,71.5201,1800.0
2023-01-25 12:55:00,74.8,74.8,74.53,74.56,35703.0,71.5297,71.5297,71.2715,71.3002,35703.0
2023-01-25 13:00:00,74.54,74.71,74.5,74.66,16058.0,71.281,71.4436,71.2428,71.3958,16058.0
2023-01-25 13:05:00,74.66,74.76,74.66,74.74,8900.0,71.3958,71.4914,71.3958,71.4723,8900.0
2023-01-25 13:10:00,74.75,74.79,74.73,74.75,6656.0,71.4819,71.5201,71.4627,71.4819,6656.0
2023-01-25 13:15:00,74.75,74.83,74.73,74.8,5637.0,71.4819,71.5584,71.4627,71.5297,5637.0
2023-01-25 13:20:00,74.8,74.83,74.78,74.8,7741.0,71.5297,71.5584,71.5105,71.5297,7741.0
2023-01-25 13:25:00,74.8,74.89,74.8,74.89,7936.0,71.5297,71.6157,71.5297,71.6157,7936.0
2023-01-25 13:30:00,74.91,74.93,74.85,74.88,7632.0,71.6349,71.654,71.5775,71.6062,7632.0
2023-01-25 13:35:00,74.88,75.03,74.88,75.03,39654.0,71.6062,71.7496,71.6062,71.7496,39654.0
2023-01-25 13:40:00,75.04,75.08,75.03,75.07,4911.0,71.7592,71.7974,71.7496,71.7879,4911.0
2023-01-25 13:45:00,75.08,75.19,75.08,75.19,7017.0,71.7974,71.9026,71.7974,71.9026,7017.0
2023-01-25 13:50:00,75.18,75.19,75.05,75.09,11505.0,71.8931,71.9026,71.7687,71.807,11505.0
2023-01-25 13:55:00,75.08,75.13,75.07,75.09,11805.0,71.7974,71.8452,71.7879,71.807,11805.0
2023-01-25 14:00:00,75.1,75.18,75.08,75.18,9489.0,71.8166,71.8931,71.7974,71.8931,9489.0
2023-01-25 14:05:00,75.19,75.34,75.19,75.26,8713.0,71.9026,72.0461,71.9026,71.9696,8713.0
2023-01-25 14:10:00,75.26,75.33,75.25,75.33,8531.0,71.9696,72.0365,71.96,72.0365,8531.0
2023-01-25 14:15:00,75.33,75.37,75.29,75.32,18717.0,72.0365,72.0747,71.9982,72.0269,18717.0
2023-01-25 14:20:00,75.3,75.35,75.29,75.3,18423.0,72.0078,72.0556,71.9982,72.0078,18423.0
2023-01-25 14:25:00,75.31,75.37,75.21,75.36,23576.0,72.0174,72.0747,71.9217,72.0652,23576.0
2023-01-25 14:30:00,75.36,75.36,75.16,75.17,11036.0,72.0652,72.0652,71.8739,71.8835,11036.0
2023-01-25 14:35:00,75.17,75.27,75.17,75.25,12638.0,71.8835,71.9791,71.8835,71.96,12638.0
2023-01-25 14:40:00,75.25,75.3,75.24,75.24,8859.0,71.96,72.0078,71.9504,71.9504,8859.0
2023-01-25 14:45:00,75.24,75.33,75.23,75.31,7056.0,71.9504,72.0365,71.9409,72.0174,7056.0
2023-01-25 14:50:00,75.3,75.3,75.25,75.29,8026.0,72.0078,72.0078,71.96,71.9982,8026.0
2023-01-25 14:55:00,75.3,75.39,75.3,75.35,9295.0,72.0078,72.0939,72.0078,72.0556,9295.0
2023-01-25 15:00:00,75.37,75.45,75.37,75.38,10840.0,72.0747,72.1512,72.0747,72.0843,10840.0
2023-01-25 15:05:00,75.39,75.41,75.33,75.41,9064.0,72.0939,72.113,72.0365,72.113,9064.0
2023-01-25 15:10:00,75.41,75.43,75.38,75.42,8292.0,72.113,72.1321,72.0843,72.1226,8292.0
2023-01-25 15:15:00,75.42,75.42,75.35,75.39,8507.0,72.1226,72.1226,72.0556,72.0939,8507.0
2023-01-25 15:20:00,75.39,75.41,75.36,75.37,11274.0,72.0939,72.113,72.0652,72.0747,11274.0
2023-01-25 15:25:00,75.38,75.45,75.37,75.44,12745.0,72.0843,72.1512,72.0747,72.1417,12745.0
2023-01-25 15:30:00,75.44,75.53,75.44,75.49,29641.0,72.1417,72.2278,72.1417,72.1895,29641.0
2023-01-25 15:35:00,75.5,75.56,75.46,75.53,21445.0,72.1991,72.2564,72.1608,72.2278,21445.0
2023-01-25 15:40:00,75.53,75.59,75.53,75.58,25330.0,72.2278,72.2851,72.2278,72.2756,25330.0
2023-01-25 15:45:00,75.58,75.61,75.56,75.6,27332.0,72.2756,72.3043,72.2564,72.2947,27332.0
2023-01-25 15:50:00,75.6,75.74,75.59,75.74,69822.0,72.2947,72.4286,72.2851,72.4286,69822.0
2023-01-25 15:55:00,75.74,75.81,75.68,75.74,167281.0,72.4286,72.4955,72.3712,72.4286,167281.0
2023-01-26 09:30:00,75.94,76.13,75.88,75.88,31709.0,72.6198,72.8015,72.5624,72.5624,31709.0
2023-01-26 09:35:00,75.82,75.99,75.78,75.9,4884.0,72.5051,72.6676,72.4668,72.5816,4884.0
2023-01-26 09:40:00,75.89,75.94,75.59,75.83,5563.0,72.572,72.6198,72.2851,72.5146,5563.0
2023-01-26 09:45:00,75.83,75.88,75.76,75.84,4451.0,72.5146,72.5624,72.4477,72.5242,4451.0
2023-01-26 09:50:00,75.77,76.07,75.77,76.01,6900.0,72.4573,72.7441,72.4573,72.6868,6900.0
2023-01-26 09:55:00,76.0,76.14,75.97,76.14,9574.0,72.6772,72.8111,72.6485,72.8111,9574.0
2023-01-26 10:00:00,76.2,76.32,76.09,76.31,8526.0,72.8685,72.9832,72.7633,72.9736,8526.0
2023-01-26 10:05:00,76.32,76.35,76.17,76.31,10011.0,72.9832,73.0119,72.8398,72.9736,10011.0
2023-01-26 10:10:00,76.29,76.61,76.27,76.61,19387.0,72.9545,73.2605,72.9354,73.2605,19387.0
2023-01-26 10:15:00,76.6,76.68,76.56,76.68,14824.0,73.251,73.3275,73.2127,73.3275,14824.0
2023-01-26 10:20:00,76.67,76.73,76.47,76.53,11693.0,73.3179,73.3753,73.1267,73.184,11693.0
2023-01-26 10:25:00,76.54,76.64,76.5,76.56,7752.0,73.1936,73.2892,73.1553,73.2127,7752.0
2023-01-26 10:30:00,76.56,76.63,76.5,76.63,13466.0,73.2127,73.2797,73.1553,73.2797,13466.0
2023-01-26 10:35:00,76.65,76.66,76.38,76.38,11382.0,73.2988,73.3083,73.0406,73.0406,11382.0
2023-01-26 10:40:00,76.4,76.58,76.38,76.55,7960.0,73.0597,73.2318,73.0406,73.2032,7960.0
2023-01-26 10:45:00,76.57,76.73,76.57,76.7,10138.0,73.2223,73.3753,73.2223,73.3466,10138.0
2023-01-26 10:50:00,76.72,76.73,76.59,76.63,12051.0,73.3657,73.3753,73.2414,73.2797,12051.0
2023-01-26 10:55:00,76.64,76.66,76.6,76.65,10776.0,73.2892,73.3083,73.251,73.2988,10776.0
2023-01-26 11:00:00,76.66,76.73,76.61,76.72,15996.0,73.3083,73.3753,73.2605,73.3657,15996.0
2023-01-26 11:05:00,76.73,76.73,76.56,76.6,15065.0,73.3753,73.3753,73.2127,73.251,15065.0
2023-01-26 11:10:00,76.62,76.72,76.62,76.72,9306.0,73.2701,73.3657,73.2701,73.3657,9306.0
2023-01-26 11:15:00,76.72,76.87,76.71,76.86,25414.0,73.3657,73.5092,73.3562,73.4996,25414.0
2023-01-26 11:20:00,76.86,76.87,76.69,76.73,11555.0,73.4996,73.5092,73.337,73.3753,11555.0
2023-01-26 11:25:00,76.75,76.94,76.75,76.94,9170.0,73.3944,73.5761,73.3944,73.5761,9170.0
2023-01-26 11:30:00,76.93,77.0,76.92,77.0,8879.0,73.5665,73.6335,73.557,73.6335,8879.0
2023-01-26 11:35:00,77.02,77.1,77.0,77.1,12064.0,73.6526,73.7291,73.6335,73.7291,12064.0
2023-01-26 11:40:00,77.08,77.09,76.99,77.09,22175.0,73.71,73.7195,73.6239,73.7195,22175.0
2023-01-26 11:45:00,77.09,77.13,77.06,77.07,12947.0,73.7195,73.7578,73.6909,73.7004,12947.0
2023-01-26 11:50:00,77.07,77.24,77.04,77.23,8055.0,73.7004,73.863,73.6717,73.8534,8055.0
2023-01-26 11:55:00,77.22,77.25,77.11,77.14,11048.0,73.8439,73.8726,73.7387,73.7674,11048.0
2023-01-26 12:00:00,77.13,77.17,77.09,77.14,5752.0,73.7578,73.796,73.7195,73.7674,5752.0
2023-01-26 12:05:00,77.15,77.23,77.13,77.17,11626.0,73.7769,73.8534,73.7578,73.796,11626.0
2023-01-26 12:10:00,77.19,77.27,77.19,77.21,7356.0,73.8152,73.8917,73.8152,73.8343,7356.0
2023-01-26 12:15:00,77.23,77.23,77.13,77.15,4354.0,73.8534,73.8534,73.7578,73.7769,4354.0
2023-01-26 12:20:00,77.16,77.25,77.16,77.22,5421.0,73.7865,73.8726,73.7865,73.8439,5421.0
2023-01-26 12:25:00,77.24,77.36,77.24,77.33,8740.0,73.863,73.9777,73.863,73.9491,8740.0
2023-01-26 12:30:00,77.31,77.42,77.29,77.36,7423.0,73.9299,74.0351,73.9108,73.9777,7423.0
2023-01-26 12:35:00,77.37,77.47,77.36,77.47,3210.0,73.9873,74.0829,73.9777,74.0829,3210.0
2023-01-26 12:40:00,77.48,77.49,77.42,77.46,9091.0,74.0925,74.1021,74.0351,74.0734,9091.0
2023-01-26 12:45:00,77.45,77.46,77.36,77.42,8481.0,74.0638,74.0734,73.9777,74.0351,8481.0
2023-01-26 12:50:00,77.44,77.48,77.39,77.45,6424.0,74.0542,74.0925,74.0064,74.0638,6424.0
2023-01-26 12:55:00,77.44,77.45,77.33,77.42,12357.0,74.0542,74.0638,73.9491,74.0351,12357.0
2023-01-26 13:00:00,77.43,77.51,77.42,77.45,7315.0,74.0447,74.1212,74.0351,74.0638,7315.0
2023-01-26 13:05:00,77.45,77.46,77.41,77.46,8101.0,74.0638,74.0734,74.0256,74.0734,8101.0
2023-01-26 13:10:00,77.45,77.58,77.45,77.55,11842.0,74.0638,74.1881,74.0638,74.1594,11842.0
2023-01-26 13:15:00,77.55,77.64,77.53,77.64,8986.0,74.1594,74.2455,74.1403,74.2455,8986.0
2023-01-26 13:20:00,77.63,77.64,77.49,77.5,8538.0,74.2359,74.2455,74.1021,74.1116,8538.0
2023-01-26 13:25:00,77.51,77.54,77.48,77.5,6713.0,74.1212,74.1499,74.0925,74.1116,6713.0
2023-01-26 13:30:00,77.51,77.57,77.5,77.52,6548.0,74.1212,74.1786,74.1116,74.1307,6548.0
2023-01-26 13:35:00,77.51,77.6,77.49,77.58,7953.0,74.1212,74.2072,74.1021,74.1881,7953.0
2023-01-26 13:40:00,77.59,77.67,77.52,77.53,18472.0,74.1977,74.2742,74.1307,74.1403,18472.0
2023-01-26 13:45:00,77.52,77.55,77.5,77.51,8756.0,74.1307,74.1594,74.1116,74.1212,8756.0
2023-01-26 13:50:00,77.56,77.61,77.5,77.5,11714.0,74.169,74.2168,74.1116,74.1116,11714.0
2023-01-26 13:55:00,77.51,77.54,77.47,77.54,3875.0,74.1212,74.1499,74.0829,74.1499,3875.0
2023-01-26 14:00:00,77.53,77.54,77.32,77.34,23065.0,74.1403,74.1499,73.9395,73.9586,23065.0
2023-01-26 14:05:00,77.35,77.36,77.25,77.25,13333.0,73.9682,73.9777,73.8726,73.8726,13333.0
2023-01-26 14:10:00,77.26,77.31,77.22,77.3,9687.0,73.8821,73.9299,73.8439,73.9204,9687.0
2023-01-26 14:15:00,77.29,77.3,77.23,77.28,7907.0,73.9108,73.9204,73.8534,73.9012,7907.0
2023-01-26 14:20:00,77.28,77.47,77.27,77.45,13080.0,73.9012,74.0829,73.8917,74.0638,13080.0
2023-01-26 14:25:00,77.45,77.45,77.36,77.42,20894.0,74.0638,74.0638,73.9777,74.0351,20894.0
2023-01-26 14:30:00,77.43,77.46,77.42,77.46,7315.0,74.0447,74.0734,74.0351,74.0734,7315.0
2023-01-26 14:35:00,77.46,77.51,77.41,77.41,11256.0,74.0734,74.1212,74.0256,74.0256,11256.0
2023-01-26 14:40:00,77.4,77.51,77.37,77.45,12511.0,74.016,74.1212,73.9873,74.0638,12511.0
2023-01-26 14:45:00,77.49,77.58,77.49,77.56,10372.0,74.1021,74.1881,74.1021,74.169,10372.0
2023-01-26 14:50:00,77.55,77.62,77.53,77.62,11735.0,74.1594,74.2264,74.1403,74.2264,11735.0
2023-01-26 14:55:00,77.62,77.64,77.56,77.58,33064.0,74.2264,74.2455,74.169,74.1881,33064.0
2023-01-26 15:00:00,77.59,77.7,77.56,77.7,47414.0,74.1977,74.3029,74.169,74.3029,47414.0
2023-01-26 15:05:00,77.69,77.7,77.52,77.59,18166.0,74.2933,74.3029,74.1307,74.1977,18166.0
2023-01-26 15:10:00,77.59,77.67,77.59,77.65,18136.0,74.1977,74.2742,74.1977,74.2551,18136.0
2023-01-26 15:15:00,77.65,77.65,77.48,77.55,23266.0,74.2551,74.2551,74.0925,74.1594,23266.0
2023-01-26 15:20:00,77.54,77.59,77.53,77.58,17284.0,74.1499,74.1977,74.1403,74.1881,17284.0
2023-01-26 15:25:00,77.58,77.68,77.56,77.56,24885.0,74.1881,74.2838,74.169,74.169,24885.0
2023-01-26 15:30:00,77.58,77.58,77.4,77.49,28574.0,74.1881,74.1881,74.016,74.1021,28574.0
2023-01-26 15:35:00,77.49,77.59,77.49,77.59,21960.0,74.1021,74.1977,74.1021,74.1977,21960.0
2023-01-26 15:40:00,77.59,77.67,77.59,77.61,28598.0,74.1977,74.2742,74.1977,74.2168,28598.0
2023-01-26 15:45:00,77.61,77.83,77.6,77.81,49749.0,74.2168,74.4272,74.2072,74.4081,49749.0
2023-01-26 15:50:00,77.8,77.92,77.78,77.87,88237.0,74.3985,74.5133,74.3794,74.4654,88237.0
2023-01-26 15:55:00,77.87,77.95,77.79,77.87,218927.0,74.4654,74.5419,74.3889,74.4654,218927.0
2023-01-27 09:30:00,78.08,78.12,77.43,77.49,25083.0,74.6663,74.7045,74.0447,74.1021,25083.0
2023-01-27 09:35:00,77.48,77.67,77.48,77.61,7590.0,74.0925,74.2742,74.0925,74.2168,7590.0
2023-01-27 09:40:00,77.65,77.74,77.61,77.71,13805.0,74.2551,74.3411,74.2168,74.3124,13805.0
2023-01-27 09:45:00,77.74,77.9,77.71,77.79,5446.0,74.3411,74.4941,74.3124,74.3889,5446.0
2023-01-27 09:50:00,77.78,78.14,77.74,78.14,27818.0,74.3794,74.7236,74.3411,74.7236,27818.0
2023-01-27 09:55:00,78.17,78.43,78.17,78.42,30135.0,74.7523,75.001,74.7523,74.9914,30135.0
2023-01-27 10:00:00,78.39,78.43,78.2,78.3,18953.0,74.9627,75.001,74.781,74.8766,18953.0
2023-01-27 10:05:00,78.32,78.55,78.3,78.5,17383.0,74.8958,75.1157,74.8766,75.0679,17383.0
2023-01-27 10:10:00,78.51,78.53,78.33,78.37,26553.0,75.0775,75.0966,74.9053,74.9436,26553.0
2023-01-27 10:15:00,78.35,78.37,78.26,78.29,26735.0,74.9245,74.9436,74.8384,74.8671,26735.0
2023-01-27 10:20:00,78.29,78.37,78.18,78.3,12662.0,74.8671,74.9436,74.7619,74.8766,12662.0
2023-01-27 10:25:00,78.3,78.48,78.29,78.31,12841.0,74.8766,75.0488,74.8671,74.8862,12841.0
2023-01-27 10:30:00,78.31,78.37,78.15,78.15,12866.0,74.8862,74.9436,74.7332,74.7332,12866.0
2023-01-27 10:35:00,78.14,78.18,77.9,77.9,13784.0,74.7236,74.7619,74.4941,74.4941,13784.0
2023-01-27 10:40:00,77.9,77.94,77.72,77.75,12045.0,74.4941,74.5324,74.322,74.3507,12045.0
2023-01-27 10:45:00,77.74,77.89,77.74,77.89,10330.0,74.3411,74.4846,74.3411,74.4846,10330.0
2023-01-27 10:50:00,77.89,77.93,77.68,77.92,17156.0,74.4846,74.5228,74.2838,74.5133,17156.0
2023-01-27 10:55:00,77.94,78.17,77.9,78.06,14791.0,74.5324,74.7523,74.4941,74.6471,14791.0
2023-01-27 11:00:00,78.08,78.16,78.05,78.12,10769.0,74.6663,74.7428,74.6376,74.7045,10769.0
2023-01-27 11:05:00,78.14,78.25,78.13,78.25,9881.0,74.7236,74.8288,74.7141,74.8288,9881.0
2023-01-27 11:10:00,78.24,78.25,78.02,78.12,22081.0,74.8193,74.8288,74.6089,74.7045,22081.0
2023-01-27 11:15:00,78.11,78.22,78.1,78.22,7887.0,74.695,74.8001,74.6854,74.8001,7887.0
2023-01-27 11:20:00,78.2,78.24,78.14,78.18,10380.0,74.781,74.8193,74.7236,74.7619,10380.0
2023-01-27 11:25:00,78.19,78.2,78.13,78.16,10045.0,74.7715,74.781,74.7141,74.7428,10045.0
2023-01-27 11:30:00,78.16,78.19,78.05,78.13,9167.0,74.7428,74.7715,74.6376,74.7141,9167.0
2023-01-27 11:35:00,78.13,78.18,78.03,78.03,10963.0,74.7141,74.7619,74.6184,74.6184,10963.0
2023-01-27 11:40:00,78.03,78.09,77.98,78.0,11205.0,74.6184,74.6758,74.5706,74.5898,11205.0
2023-01-27 11:45:00,78.02,78.06,77.98,77.98,11512.0,74.6089,74.6471,74.5706,74.5706,11512.0
2023-01-27 11:50:00,77.98,77.98,77.77,77.79,14187.0,74.5706,74.5706,74.3698,74.3889,14187.0
2023-01-27 11:55:00,77.79,77.8,77.49,77.5,30973.0,74.3889,74.3985,74.1021,74.1116,30973.0
2023-01-27 12:00:00,77.5,77.53,77.31,77.53,19141.0,74.1116,74.1403,73.9299,74.1403,19141.0
2023-01-27 12:05:00,77.53,77.65,77.49,77.5,12862.0,74.1403,74.2551,74.1021,74.1116,12862.0
2023-01-27 12:10:00,77.5,77.76,77.48,77.76,7161.0,74.1116,74.3603,74.0925,74.3603,7161.0
2023-01-27 12:15:00,77.78,77.86,77.73,77.77,10634.0,74.3794,74.4559,74.3316,74.3698,10634.0
2023-01-27 12:20:00,77.78,77.78,77.59,77.62,7570.0,74.3794,74.3794,74.1977,74.2264,7570.0
2023-01-27 12:25:00,77.6,77.62,77.46,77.47,12545.0,74.2072,74.2264,74.0734,74.0829,12545.0
2023-01-27 12:30:00,77.45,77.49,77.44,77.44,6915.0,74.0638,74.1021,74.0542,74.0542,6915.0
2023-01-27 12:35:00,77.45,77.51,77.38,77.4,8480.0,74.0638,74.1212,73.9969,74.016,8480.0
2023-01-27 12:40:00,77.4,77.41,77.15,77.15,11028.0,74.016,74.0256,73.7769,73.7769,11028.0
2023-01-27 12:45:00,77.12,77.27,77.12,77.27,8603.0,73.7482,73.8917,73.7482,73.8917,8603.0
2023-01-27 12:50:00,77.24,77.25,77.14,77.15,8374.0,73.863,73.8726,73.7674,73.7769,8374.0
2023-01-27 12:55:00,77.16,77.16,76.95,76.99,9970.0,73.7865,73.7865,73.5857,73.6239,9970.0
2023-01-27 13:00:00,76.99,77.15,76.99,77.06,11186.0,73.6239,73.7769,73.6239,73.6909,11186.0
2023-01-27 13:05:00,77.06,77.06,76.87,76.98,12389.0,73.6909,73.6909,73.5092,73.6144,12389.0
2023-01-27 13:10:00,76.96,77.19,76.94,77.19,10168.0,73.5952,73.8152,73.5761,73.8152,10168.0
2023-01-27 13:15:00,77.17,77.17,77.04,77.07,8183.0,73.796,73.796,73.6717,73.7004,8183.0
2023-01-27 13:20:00,77.07,77.14,77.06,77.11,6535.0,73.7004,73.7674,73.6909,73.7387,6535.0
2023-01-27 13:25:00,77.11,77.11,77.04,77.06,7037.0,73.7387,73.7387,73.6717,73.6909,7037.0
2023-01-27 13:30:00,77.05,77.11,77.04,77.05,6496.0,73.6813,73.7387,73.6717,73.6813,6496.0
2023-01-27 13:35:00,77.06,77.1,76.9,76.96,9861.0,73.6909,73.7291,73.5379,73.5952,9861.0
2023-01-27 13:40:00,76.96,76.96,76.76,76.8,11019.0,73.5952,73.5952,73.404,73.4422,11019.0
2023-01-27 13:45:00,76.78,76.83,76.52,76.55,25708.0,73.4231,73.4709,73.1745,73.2032,25708.0
2023-01-27 13:50:00,76.55,76.64,76.46,76.54,36589.0,73.2032,73.2892,73.1171,73.1936,36589.0
2023-01-27 13:55:00,76.53,76.56,76.43,76.52,10044.0,73.184,73.2127,73.0884,73.1745,10044.0
2023-01-27 14:00:00,76.5,76.61,76.5,76.56,16334.0,73.1553,73.2605,73.1553,73.2127,16334.0
2023-01-27 14:05:00,76.56,76.56,76.4,76.45,7368.0,73.2127,73.2127,73.0597,73.1075,7368.0
2023-01-27 14:10:00,76.51,76.56,76.47,76.52,47048.0,73.1649,73.2127,73.1267,73.1745,47048.0
2023-01-27 14:15:00,76.54,76.67,76.52,76.63,8509.0,73.1936,73.3179,73.1745,73.2797,8509.0
2023-01-27 14:20:00,76.61,76.61,76.48,76.49,10786.0,73.2605,73.2605,73.1362,73.1458,10786.0
2023-01-27 14:25:00,76.49,76.51,76.39,76.44,13886.0,73.1458,73.1649,73.0502,73.098,13886.0
2023-01-27 14:30:00,76.43,76.5,76.43,76.48,13660.0,73.0884,73.1553,73.0884,73.1362,13660.0
2023-01-27 14:35:00,76.49,76.49,76.42,76.44,5966.0,73.1458,73.1458,73.0788,73.098,5966.0
2023-01-27 14:40:00,76.47,76.52,76.45,76.51,6623.0,73.1267,73.1745,73.1075,73.1649,6623.0
2023-01-27 14:45:00,76.51,76.59,76.51,76.54,10409.0,73.1649,73.2414,73.1649,73.1936,10409.0
2023-01-27 14:50:00,76.53,76.54,76.37,76.38,10546.0,73.184,73.1936,73.031,73.0406,10546.0
2023-01-27 14:55:00,76.38,76.51,76.37,76.48,11237.0,73.0406,73.1649,73.031,73.1362,11237.0
2023-01-27 15:00:00,76.5,76.67,76.5,76.65,8440.0,73.1553,73.3179,73.1553,73.2988,8440.0
2023-01-27 15:05:00,76.65,76.78,76.65,76.69,13344.0,73.2988,73.4231,73.2988,73.337,13344.0
2023-01-27 15:10:00,76.69,76.75,76.66,76.73,9507.0,73.337,73.3944,73.3083,73.3753,9507.0
2023-01-27 15:15:00,76.73,76.8,76.7,76.8,10678.0,73.3753,73.4422,73.3466,73.4422,10678.0
2023-01-27 15:20:00,76.83,76.93,76.8,76.88,13719.0,73.4709,73.5665,73.4422,73.5187,13719.0
2023-01-27 15:25:00,76.88,76.89,76.79,76.87,11362.0,73.5187,73.5283,73.4327,73.5092,11362.0
2023-01-27 15:30:00,76.87,76.89,76.78,76.87,21549.0,73.5092,73.5283,73.4231,73.5092,21549.0
2023-01-27 15:35:00,76.87,76.96,76.85,76.96,25980.0,73.5092,73.5952,73.49,73.5952,25980.0
2023-01-27 15:40:00,76.97,77.0,76.81,76.83,24026.0,73.6048,73.6335,73.4518,73.4709,24026.0
2023-01-27 15:45:00,76.82,76.82,76.73,76.75,24019.0,73.4614,73.4614,73.3753,73.3944,24019.0
2023-01-27 15:50:00,76.72,76.74,76.49,76.55,31639.0,73.3657,73.3848,73.1458,73.2032,31639.0
2023-01-27 15:55:00,76.57,76.57,76.46,76.47,104826.0,73.2223,73.2223,73.1171,73.1267,104826.0
2023-01-30 09:30:00,76.83,76.83,76.5,76.68,35086.0,73.4709,73.4709,73.1553,73.3275,35086.0
2023-01-30 09:35:00,76.75,76.87,76.68,76.84,6794.0,73.3944,73.5092,73.3275,73.4805,6794.0
2023-01-30 09:40:00,76.86,76.94,76.75,76.88,6963.0,73.4996,73.5761,73.3944,73.5187,6963.0
2023-01-30 09:45:00,76.88,77.07,76.86,76.93,14327.0,73.5187,73.7004,73.4996,73.5665,14327.0
2023-01-30 09:50:00,76.92,77.1,76.86,77.01,19783.0,73.557,73.7291,73.4996,73.643,19783.0
2023-01-30 09:55:00,77.05,77.18,77.04,77.11,10889.0,73.6813,73.8056,73.6717,73.7387,10889.0
2023-01-30 10:00:00,77.13,77.29,77.13,77.19,10627.0,73.7578,73.9108,73.7578,73.8152,10627.0
2023-01-30 10:05:00,77.14,77.2,77.05,77.12,10546.0,73.7674,73.8247,73.6813,73.7482,10546.0
2023-01-30 10:10:00,77.13,77.18,77.03,77.04,15816.0,73.7578,73.8056,73.6622,73.6717,15816.0
2023-01-30 10:15:00,77.04,77.32,77.04,77.23,23342.0,73.6717,73.9395,73.6717,73.8534,23342.0
2023-01-30 10:20:00,77.23,77.33,77.18,77.2,11676.0,73.8534,73.9491,73.8056,73.8247,11676.0
2023-01-30 10:25:00,77.2,77.41,77.15,77.37,27872.0,73.8247,74.0256,73.7769,73.9873,27872.0
2023-01-30 10:30:00,77.38,77.44,77.33,77.4,14330.0,73.9969,74.0542,73.9491,74.016,14330.0
2023-01-30 10:35:00,77.38,77.4,77.29,77.38,11276.0,73.9969,74.016,73.9108,73.9969,11276.0
2023-01-30 10:40:00,77.37,77.53,77.3,77.31,15625.0,73.9873,74.1403,73.9204,73.9299,15625.0
2023-01-30 10:45:00,77.3,77.3,77.0,77.09,20467.0,73.9204,73.9204,73.6335,73.7195,20467.0
2023-01-30 10:50:00,77.09,77.31,77.09,77.3,10997.0,73.7195,73.9299,73.7195,73.9204,10997.0
2023-01-30 10:55:00,77.28,77.28,77.08,77.08,14142.0,73.9012,73.9012,73.71,73.71,14142.0
2023-01-30 11:00:00,77.08,77.2,77.06,77.1,11641.0,73.71,73.8247,73.6909,73.7291,11641.0
2023-01-30 11:05:00,77.1,77.14,76.95,77.02,12125.0,73.7291,73.7674,73.5857,73.6526,12125.0
2023-01-30 11:10:00,77.02,77.02,76.93,76.95,17097.0,73.6526,73.6526,73.5665,73.5857,17097.0
2023-01-30 11:15:00,76.94,77.0,76.91,76.99,16264.0,73.5761,73.6335,73.5474,73.6239,16264.0
2023-01-30 11:20:00,76.99,77.0,76.77,76.83,22993.0,73.6239,73.6335,73.4135,73.4709,22993.0
2023-01-30 11:25:00,76.82,76.87,76.69,76.8,13477.0,73.4614,73.5092,73.337,73.4422,13477.0
2023-01-30 11:30:00,76.79,76.8,76.71,76.72,8596.0,73.4327,73.4422,73.3562,73.3657,8596.0
2023-01-30 11:35:00,76.73,76.83,76.66,76.66,18015.0,73.3753,73.4709,73.3083,73.3083,18015.0
2023-01-30 11:40:00,76.67,76.87,76.66,76.78,8341.0,73.3179,73.5092,73.3083,73.4231,8341.0
2023-01-30 11:45:00,76.78,76.81,76.7,76.8,11738.0,73.4231,73.4518,73.3466,73.4422,11738.0
2023-01-30 11:50:00,76.8,76.85,76.74,76.84,11292.0,73.4422,73.49,73.3848,73.4805,11292.0
2023-01-30 11:55:00,76.84,76.84,76.78,76.81,7048.0,73.4805,73.4805,73.4231,73.4518,7048.0
2023-01-30 12:00:00,76.84,76.88,76.82,76.84,6551.0,73.4805,73.5187,73.4614,73.4805,6551.0
2023-01-30 12:05:00,76.84,76.9,76.81,76.86,7460.0,73.4805,73.5379,73.4518,73.4996,7460.0
2023-01-30 12:10:00,76.85,76.89,76.81,76.85,9549.0,73.49,73.5283,73.4518,73.49,9549.0
2023-01-30 12:15:00,76.86,76.94,76.8,76.92,11524.0,73.4996,73.5761,73.4422,73.557,11524.0
2023-01-30 12:20:00,76.95,77.0,76.93,76.97,8928.0,73.5857,73.6335,73.5665,73.6048,8928.0
2023-01-30 12:25:00,76.98,77.03,76.96,77.03,9430.0,73.6144,73.6622,73.5952,73.6622,9430.0
2023-01-30 12:30:00,77.04,77.06,77.02,77.06,6954.0,73.6717,73.6909,73.6526,73.6909,6954.0
2023-01-30 12:35:00,77.06,77.07,76.95,77.05,13460.0,73.6909,73.7004,73.5857,73.6813,13460.0
2023-01-30 12:40:00,77.05,77.09,76.94,76.95,12815.0,73.6813,73.7195,73.5761,73.5857,12815.0
2023-01-30 12:45:00,76.95,77.01,76.93,76.98,11583.0,73.5857,73.643,73.5665,73.6144,11583.0
2023-01-30 12:50:00,76.95,76.99,76.94,76.97,6055.0,73.5857,73.6239,73.5761,73.6048,6055.0
2023-01-30 12:55:00,76.97,77.0,76.93,76.98,9390.0,73.6048,73.6335,73.5665,73.6144,9390.0
2023-01-30 13:00:00,76.99,77.02,76.93,77.02,18418.0,73.6239,73.6526,73.5665,73.6526,18418.0
2023-01-30 13:05:00,77.03,77.03,76.95,76.96,10791.0,73.6622,73.6622,73.5857,73.5952,10791.0
2023-01-30 13:10:00,76.96,77.08,76.96,77.01,9041.0,73.5952,73.71,73.5952,73.643,9041.0
2023-01-30 13:15:00,77.0,77.15,77.0,77.15,17205.0,73.6335,73.7769,73.6335,73.7769,17205.0
2023-01-30 13:20:00,77.16,77.26,77.15,77.25,5554.0,73.7865,73.8821,73.7769,73.8726,5554.0
2023-01-30 13:25:00,77.26,77.29,77.18,77.22,7646.0,73.8821,73.9108,73.8056,73.8439,7646.0
2023-01-30 13:30:00,77.21,77.28,77.21,77.24,4912.0,73.8343,73.9012,73.8343,73.863,4912.0
2023-01-30 13:35:00,77.24,77.26,77.22,77.24,8115.0,73.863,73.8821,73.8439,73.863,8115.0
2023-01-30 13:40:00,77.26,77.26,77.18,77.25,18251.0,73.8821,73.8821,73.8056,73.8726,18251.0
2023-01-30 13:45:00,77.27,77.33,77.25,77.3,8774.0,73.8917,73.9491,73.8726,73.9204,8774.0
2023-01-30 13:50:00,77.3,77.32,77.21,77.31,10497.0,73.9204,73.9395,73.8343,73.9299,10497.0
2023-01-30 13:55:00,77.31,77.32,77.23,77.28,11254.0,73.9299,73.9395,73.8534,73.9012,11254.0
2023-01-30 14:00:00,77.28,77.43,77.27,77.27,28585.0,73.9012,74.0447,73.8917,73.8917,28585.0
2023-01-30 14:05:00,77.26,77.32,77.26,77.26,7506.0,73.8821,73.9395,73.8821,73.8821,7506.0
2023-01-30 14:10:00,77.26,77.29,77.21,77.26,15820.0,73.8821,73.9108,73.8343,73.8821,15820.0
2023-01-30 14:15:00,77.26,77.28,77.22,77.27,9395.0,73.8821,73.9012,73.8439,73.8917,9395.0
2023-01-30 14:20:00,77.28,77.35,77.2,77.2,10323.0,73.9012,73.9682,73.8247,73.8247,10323.0
2023-01-30 14:25:00,77.2,77.21,77.14,77.2,11303.0,73.8247,73.8343,73.7674,73.8247,11303.0
2023-01-30 14:30:00,77.2,77.2,77.07,77.18,12135.0,73.8247,73.8247,73.7004,73.8056,12135.0
2023-01-30 14:35:00,77.17,77.2,77.11,77.13,14489.0,73.796,73.8247,73.7387,73.7578,14489.0
2023-01-30 14:40:00,77.14,77.14,76.98,76.99,14250.0,73.7674,73.7674,73.6144,73.6239,14250.0
2023-01-30 14:45:00,76.99,77.01,76.94,76.94,11019.0,73.6239,73.643,73.5761,73.5761,11019.0
2023-01-30 14:50:00,76.94,76.98,76.92,76.98,13878.0,73.5761,73.6144,73.557,73.6144,13878.0
2023-01-30 14:55:00,76.98,77.02,76.91,77.01,14639.0,73.6144,73.6526,73.5474,73.643,14639.0
2023-01-30 15:00:00,77.01,77.05,76.92,76.93,20073.0,73.643,73.6813,73.557,73.5665,20073.0
2023-01-30 15:05:00,76.92,77.0,76.91,76.97,14212.0,73.557,73.6335,73.5474,73.6048,14212.0
2023-01-30 15:10:00,76.97,77.06,76.96,77.01,27648.0,73.6048,73.6909,73.5952,73.643,27648.0
2023-01-30 15:15:00,77.01,77.04,76.98,77.04,13893.0,73.643,73.6717,73.6144,73.6717,13893.0
2023-01-30 15:20:00,77.04,77.05,76.94,77.01,24317.0,73.6717,73.6813,73.5761,73.643,24317.0
2023-01-30 15:25:00,77.01,77.15,77.01,77.12,19653.0,73.643,73.7769,73.643,73.7482,19653.0
2023-01-30 15:30:00,77.12,77.22,77.09,77.2,25621.0,73.7482,73.8439,73.7195,73.8247,25621.0
2023-01-30 15:35:00,77.2,77.32,77.18,77.31,22066.0,73.8247,73.9395,73.8056,73.9299,22066.0
2023-01-30 15:40:00,77.31,77.4,77.27,77.31,33853.0,73.9299,74.016,73.8917,73.9299,33853.0
2023-01-30 15:45:00,77.31,77.33,77.09,77.12,56873.0,73.9299,73.9491,73.7195,73.7482,56873.0
2023-01-30 15:50:00,77.12,77.26,77.04,77.1,61875.0,73.7482,73.8821,73.6717,73.7291,61875.0
2023-01-30 15:55:00,77.1,77.28,77.09,77.24,173924.0,73.7291,73.9012,73.7195,73.863,173924.0
2023-01-31 09:30:00,77.49,77.74,77.32,77.65,34025.0,74.1021,74.3411,73.9395,74.2551,34025.0
2023-01-31 09:35:00,77.62,77.64,77.22,77.53,13136.0,74.2264,74.2455,73.8439,74.1403,13136.0
2023-01-31 09:40:00,77.43,77.61,77.28,77.61,17652.0,74.0447,74.2168,73.9012,74.2168,17652.0
2023-01-31 09:45:00,77.56,77.69,77.52,77.58,10361.0,74.169,74.2933,74.1307,74.1881,10361.0
2023-01-31 09:50:00,77.54,77.56,77.37,77.4,24576.0,74.1499,74.169,73.9873,74.016,24576.0
2023-01-31 09:55:00,77.38,77.38,77.04,77.31,12886.0,73.9969,73.9969,73.6717,73.9299,12886.0
2023-01-31 10:00:00,77.31,77.45,77.13,77.14,15091.0,73.9299,74.0638,73.7578,73.7674,15091.0
2023-01-31 10:05:00,77.12,77.36,77.06,77.28,13154.0,73.7482,73.9777,73.6909,73.9012,13154.0
2023-01-31 10:10:00,77.26,77.32,77.2,77.27,22768.0,73.8821,73.9395,73.8247,73.8917,22768.0
2023-01-31 10:15:00,77.25,77.33,77.2,77.23,10053.0,73.8726,73.9491,73.8247,73.8534,10053.0
2023-01-31 10:20:00,77.21,77.21,76.99,77.01,7751.0,73.8343,73.8343,73.6239,73.643,7751.0
2023-01-31 10:25:00,77.0,77.0,76.79,76.8,10279.0,73.6335,73.6335,73.4327,73.4422,10279.0
2023-01-31 10:30:00,76.81,76.95,76.73,76.95,9281.0,73.4518,73.5857,73.3753,73.5857,9281.0
2023-01-31 10:35:00,76.94,76.94,76.65,76.68,11110.0,73.5761,73.5761,73.2988,73.3275,11110.0
2023-01-31 10:40:00,76.69,76.78,76.67,76.73,10267.0,73.337,73.4231,73.3179,73.3753,10267.0
2023-01-31 10:45:00,76.73,76.83,76.67,76.68,12868.0,73.3753,73.4709,73.3179,73.3275,12868.0
2023-01-31 10:50:00,76.68,76.74,76.54,76.56,20575.0,73.3275,73.3848,73.1936,73.2127,20575.0
2023-01-31 10:55:00,76.57,76.57,76.41,76.44,9540.0,73.2223,73.2223,73.0693,73.098,9540.0
2023-01-31 11:00:00,76.44,76.61,76.44,76.6,11024.0,73.098,73.2605,73.098,73.251,11024.0
2023-01-31 11:05:00,76.6,76.65,76.52,76.57,12628.0,73.251,73.2988,73.1745,73.2223,12628.0
2023-01-31 11:10:00,76.57,76.6,76.5,76.51,8647.0,73.2223,73.251,73.1553,73.1649,8647.0
2023-01-31 11:15:00,76.51,76.54,76.33,76.38,8003.0,73.1649,73.1936,72.9928,73.0406,8003.0
2023-01-31 11:20:00,76.38,76.48,76.36,76.42,12500.0,73.0406,73.1362,73.0215,73.0788,12500.0
2023-01-31 11:25:00,76.39,76.39,76.29,76.3,13980.0,73.0502,73.0502,72.9545,72.9641,13980.0
2023-01-31 11:30:00,76.3,76.39,76.23,76.38,9334.0,72.9641,73.0502,72.8971,73.0406,9334.0
2023-01-31 11:35:00,76.42,76.53,76.41,76.48,21308.0,73.0788,73.184,73.0693,73.1362,21308.0
2023-01-31 11:40:00,76.48,76.65,76.43,76.61,17178.0,73.1362,73.2988,73.0884,73.2605,17178.0
2023-01-31 11:45:00,76.6,76.73,76.58,76.73,8821.0,73.251,73.3753,73.2318,73.3753,8821.0
2023-01-31 11:50:00,76.73,76.74,76.64,76.7,10164.0,73.3753,73.3848,73.2892,73.3466,10164.0
2023-01-31 11:55:00,76.7,76.84,76.67,76.83,19749.0,73.3466,73.4805,73.3179,73.4709,19749.0
2023-01-31 12:00:00,76.84,76.88,76.62,76.63,13652.0,73.4805,73.5187,73.2701,73.2797,13652.0
2023-01-31 12:05:00,76.63,76.63,76.51,76.52,5930.0,73.2797,73.2797,73.1649,73.1745,5930.0
2023-01-31 12:10:00,76.53,76.54,76.46,76.49,6714.0,73.184,73.1936,73.1171,73.1458,6714.0
2023-01-31 12:15:00,76.5,76.65,76.49,76.65,8997.0,73.1553,73.2988,73.1458,73.2988,8997.0
2023-01-31 12:20:00,76.67,76.69,76.62,76.69,8752.0,73.3179,73.337,73.2701,73.337,8752.0
2023-01-31 12:25:00,76.68,76.69,76.6,76.67,7813.0,73.3275,73.337,73.251,73.3179,7813.0
2023-01-31 12:30:00,76.66,76.72,76.64,76.69,9865.0,73.3083,73.3657,73.2892,73.337,9865.0
2023-01-31 12:35:00,76.69,76.97,76.69,76.89,21240.0,73.337,73.6048,73.337,73.5283,21240.0
2023-01-31 12:40:00,76.88,76.91,76.82,76.84,9645.0,73.5187,73.5474,73.4614,73.4805,9645.0
2023-01-31 12:45:00,76.84,76.85,76.73,76.73,9997.0,73.4805,73.49,73.3753,73.3753,9997.0
2023-01-31 12:50:00,76.74,76.81,76.74,76.8,9366.0,73.3848,73.4518,73.3848,73.4422,9366.0
2023-01-31 12:55:00,76.81,76.88,76.78,76.88,10038.0,73.4518,73.5187,73.4231,73.5187,10038.0
2023-01-31 13:00:00,76.89,76.92,76.82,76.84,9262.0,73.5283,73.557,73.4614,73.4805,9262.0
2023-01-31 13:05:00,76.84,76.94,76.84,76.89,7678.0,73.4805,73.5761,73.4805,73.5283,7678.0
2023-01-31 13:10:00,76.88,76.95,76.86,76.94,7698.0,73.5187,73.5857,73.4996,73.5761,7698.0
2023-01-31 13:15:00,76.93,76.94,76.81,76.83,11578.0,73.5665,73.5761,73.4518,73.4709,11578.0
2023-01-31 13:20:00,76.84,76.91,76.83,76.83,7123.0,73.4805,73.5474,73.4709,73.4709,7123.0
2023-01-31 13:25:00,76.83,76.87,76.83,76.84,6140.0,73.4709,73.5092,73.4709,73.4805,6140.0
2023-01-31 13:30:00,76.86,77.03,76.86,77.02,5566.0,73.4996,73.6622,73.4996,73.6526,5566.0
2023-01-31 13:35:00,77.01,77.04,76.98,77.03,4582.0,73.643,73.6717,73.6144,73.6622,4582.0
2023-01-31 13:40:00,77.03,77.04,76.95,76.95,5761.0,73.6622,73.6717,73.5857,73.5857,5761.0
2023-01-31 13:45:00,76.95,76.98,76.9,76.98,12173.0,73.5857,73.6144,73.5379,73.6144,12173.0
2023-01-31 13:50:00,76.98,77.07,76.96,77.01,16998.0,73.6144,73.7004,73.5952,73.643,16998.0
2023-01-31 13:55:00,77.0,77.02,76.92,77.01,19142.0,73.6335,73.6526,73.557,73.643,19142.0
2023-01-31 14:00:00,77.01,77.14,76.99,77.06,14552.0,73.643,73.7674,73.6239,73.6909,14552.0
2023-01-31 14:05:00,77.06,77.1,77.05,77.07,11022.0,73.6909,73.7291,73.6813,73.7004,11022.0
2023-01-31 14:10:00,77.07,77.2,77.06,77.18,23279.0,73.7004,73.8247,73.6909,73.8056,23279.0
2023-01-31 14:15:00,77.18,77.2,77.01,77.02,23113.0,73.8056,73.8247,73.643,73.6526,23113.0
2023-01-31 14:20:00,77.01,77.01,76.93,76.97,8606.0,73.643,73.643,73.5665,73.6048,8606.0
2023-01-31 14:25:00,76.96,77.03,76.94,77.02,56821.0,73.5952,73.6622,73.5761,73.6526,56821.0
2023-01-31 14:30:00,77.02,77.03,76.95,76.98,9659.0,73.6526,73.6622,73.5857,73.6144,9659.0
2023-01-31 14:35:00,76.97,76.98,76.9,76.94,5654.0,73.6048,73.6144,73.5379,73.5761,5654.0
2023-01-31 14:40:00,76.93,76.93,76.85,76.86,11777.0,73.5665,73.5665,73.49,73.4996,11777.0
2023-01-31 14:45:00,76.87,76.99,76.86,76.97,10990.0,73.5092,73.6239,73.4996,73.6048,10990.0
2023-01-31 14:50:00,76.97,76.98,76.87,76.89,11083.0,73.6048,73.6144,73.5092,73.5283,11083.0
2023-01-31 14:55:00,76.88,77.09,76.87,76.96,32665.0,73.5187,73.7195,73.5092,73.5952,32665.0
2023-01-31 15:00:00,76.97,77.08,76.91,77.04,10533.0,73.6048,73.71,73.5474,73.6717,10533.0
2023-01-31 15:05:00,77.07,77.17,77.07,77.15,12448.0,73.7004,73.796,73.7004,73.7769,12448.0
2023-01-31 15:10:00,77.16,77.17,77.06,77.15,34082.0,73.7865,73.796,73.6909,73.7769,34082.0
2023-01-31 15:15:00,77.16,77.3,77.15,77.19,19782.0,73.7865,73.9204,73.7769,73.8152,19782.0
2023-01-31 15:20:00,77.18,77.19,77.08,77.19,25150.0,73.8056,73.8152,73.71,73.8152,25150.0
2023-01-31 15:25:00,77.18,77.18,77.09,77.12,49497.0,73.8056,73.8056,73.7195,73.7482,49497.0
2023-01-31 15:30:00,77.12,77.2,77.11,77.19,38601.0,73.7482,73.8247,73.7387,73.8152,38601.0
2023-01-31 15:35:00,77.19,77.24,77.15,77.22,40476.0,73.8152,73.863,73.7769,73.8439,40476.0
2023-01-31 15:40:00,77.22,77.36,77.21,77.33,36056.0,73.8439,73.9777,73.8343,73.9491,36056.0
2023-01-31 15:45:00,77.33,77.39,77.21,77.23,67223.0,73.9491,74.0064,73.8343,73.8534,67223.0
2023-01-31 15:50:00,77.27,77.47,77.24,77.44,143043.0,73.8917,74.0829,73.863,74.0542,143043.0
2023-01-31 15:55:00,77.44,77.57,77.23,77.28,509159.0,74.0542,74.1786,73.8534,73.9012,509159.0
2023-02-01 09:30:00,77.0,77.0,76.34,76.56,47963.0,73.6335,73.6335,73.0023,73.2127,47963.0
2023-02-01 09:35:00,76.57,76.68,76.36,76.48,18153.0,73.2223,73.3275,73.0215,73.1362,18153.0
2023-02-01 09:40:00,76.49,76.9,76.43,76.88,11955.0,73.1458,73.5379,73.0884,73.5187,11955.0
2023-02-01 09:45:00,76.88,77.04,76.78,77.0,26263.0,73.5187,73.6717,73.4231,73.6335,26263.0
2023-02-01 09:50:00,76.97,77.03,76.88,77.0,13764.0,73.6048,73.6622,73.5187,73.6335,13764.0
2023-02-01 09:55:00,77.0,77.02,76.85,76.86,37163.0,73.6335,73.6526,73.49,73.4996,37163.0
2023-02-01 10:00:00,76.9,76.9,76.61,76.85,15664.0,73.5379,73.5379,73.2605,73.49,15664.0
2023-02-01 10:05:00,76.83,77.04,76.81,77.03,24541.0,73.4709,73.6717,73.4518,73.6622,24541.0
2023-02-01 10:10:00,77.03,77.17,77.02,77.12,38736.0,73.6622,73.796,73.6526,73.7482,38736.0
2023-02-01 10:15:00,77.14,77.25,77.13,77.16,20924.0,73.7674,73.8726,73.7578,73.7865,20924.0
2023-02-01 10:20:00,77.12,77.2,76.98,76.99,27363.0,73.7482,73.8247,73.6144,73.6239,27363.0
2023-02-01 10:25:00,76.99,77.25,76.96,77.25,15668.0,73.6239,73.8726,73.5952,73.8726,15668.0
2023-02-01 10:30:00,77.23,77.37,77.17,77.37,21671.0,73.8534,73.9873,73.796,73.9873,21671.0
2023-02-01 10:35:00,77.37,77.39,77.25,77.36,21440.0,73.9873,74.0064,73.8726,73.9777,21440.0
2023-02-01 10:40:00,77.37,77.44,77.29,77.4,22315.0,73.9873,74.0542,73.9108,74.016,22315.0
2023-02-01 10:45:00,77.39,77.43,77.23,77.23,66974.0,74.0064,74.0447,73.8534,73.8534,66974.0
2023-02-01 10:50:00,77.22,77.23,76.86,76.94,19110.0,73.8439,73.8534,73.4996,73.5761,19110.0
2023-02-01 10:55:00,76.92,77.11,76.84,77.11,14887.0,73.557,73.7387,73.4805,73.7387,14887.0
2023-02-01 11:00:00,77.12,77.21,77.08,77.16,9989.0,73.7482,73.8343,73.71,73.7865,9989.0
2023-02-01 11:05:00,77.14,77.39,77.12,77.26,12703.0,73.7674,74.0064,73.7482,73.8821,12703.0
2023-02-01 11:10:00,77.26,77.41,77.24,77.34,27614.0,73.8821,74.0256,73.863,73.9586,27614.0
2023-02-01 11:15:00,77.34,77.35,77.21,77.23,12500.0,73.9586,73.9682,73.8343,73.8534,12500.0
2023-02-01 11:20:00,77.25,77.29,77.2,77.25,17323.0,73.8726,73.9108,73.8247,73.8726,17323.0
2023-02-01 11:25:00,77.27,77.32,77.1,77.11,13562.0,73.8917,73.9395,73.7291,73.7387,13562.0
2023-02-01 11:30:00,77.11,77.18,76.95,76.95,13757.0,73.7387,73.8056,73.5857,73.5857,13757.0
2023-02-01 11:35:00,76.92,76.94,76.84,76.86,15754.0,73.557,73.5761,73.4805,73.4996,15754.0
2023-02-01 11:40:00,76.84,76.85,76.53,76.6,11221.0,73.4805,73.49,73.184,73.251,11221.0
2023-02-01 11:45:00,76.6,76.76,76.51,76.52,9145.0,73.251,73.404,73.1649,73.1745,9145.0
2023-02-01 11:50:00,76.51,76.51,76.36,76.42,26705.0,73.1649,73.1649,73.0215,73.0788,26705.0
2023-02-01 11:55:00,76.44,76.44,76.15,76.16,26486.0,73.098,73.098,72.8206,72.8302,26486.0
2023-02-01 12:00:00,76.15,76.3,76.11,76.17,31989.0,72.8206,72.9641,72.7824,72.8398,31989.0
2023-02-01 12:05:00,76.16,76.2,76.09,76.12,15154.0,72.8302,72.8685,72.7633,72.792,15154.0
2023-02-01 12:10:00,76.09,76.11,75.91,75.95,17633.0,72.7633,72.7824,72.5911,72.6294,17633.0
2023-02-01 12:15:00,75.92,76.06,75.91,76.03,18082.0,72.6007,72.7346,72.5911,72.7059,18082.0
2023-02-01 12:20:00,76.04,76.04,75.94,75.97,12175.0,72.7155,72.7155,72.6198,72.6485,12175.0
2023-02-01 12:25:00,75.94,75.95,75.79,75.81,14731.0,72.6198,72.6294,72.4764,72.4955,14731.0
2023-02-01 12:30:00,75.8,76.15,75.78,75.89,49477.0,72.4859,72.8206,72.4668,72.572,49477.0
2023-02-01 12:35:00,75.89,75.89,75.76,75.8,7945.0,72.572,72.572,72.4477,72.4859,7945.0
2023-02-01 12:40:00,75.8,75.8,75.72,75.75,11420.0,72.4859,72.4859,72.4094,72.4381,11420.0
2023-02-01 12:45:00,75.73,75.83,75.7,75.82,8910.0,72.419,72.5146,72.3903,72.5051,8910.0
2023-02-01 12:50:00,75.83,76.05,75.78,75.96,30783.0,72.5146,72.725,72.4668,72.639,30783.0
2023-02-01 12:55:00,75.97,76.05,75.91,75.94,12603.0,72.6485,72.725,72.5911,72.6198,12603.0
2023-02-01 13:00:00,75.92,75.94,75.83,75.83,11795.0,72.6007,72.6198,72.5146,72.5146,11795.0
2023-02-01 13:05:00,75.84,75.87,75.78,75.84,13497.0,72.5242,72.5529,72.4668,72.5242,13497.0
2023-02-01 13:10:00,75.83,75.97,75.78,75.95,9773.0,72.5146,72.6485,72.4668,72.6294,9773.0
2023-02-01 13:15:00,75.95,76.02,75.87,76.02,12730.0,72.6294,72.6963,72.5529,72.6963,12730.0
2023-02-01 13:20:00,76.03,76.05,75.76,75.8,64661.0,72.7059,72.725,72.4477,72.4859,64661.0
2023-02-01 13:25:00,75.82,75.92,75.78,75.78,21892.0,72.5051,72.6007,72.4668,72.4668,21892.0
2023-02-01 13:30:00,75.78,75.84,75.75,75.82,15028.0,72.4668,72.5242,72.4381,72.5051,15028.0
2023-02-01 13:35:00,75.82,75.91,75.68,75.88,25708.0,72.5051,72.5911,72.3712,72.5624,25708.0
2023-02-01 13:40:00,75.88,75.89,75.73,75.77,6681.0,72.5624,72.572,72.419,72.4573,6681.0
2023-02-01 13:45:00,75.79,75.81,75.68,75.74,10740.0,72.4764,72.4955,72.3712,72.4286,10740.0
2023-02-01 13:50:00,75.75,75.87,75.75,75.85,10741.0,72.4381,72.5529,72.4381,72.5338,10741.0
2023-02-01 13:55:00,75.84,75.89,75.81,75.85,19584.0,72.5242,72.572,72.4955,72.5338,19584.0
2023-02-01 14:00:00,75.8,75.86,75.69,75.78,18121.0,72.4859,72.5433,72.3808,72.4668,18121.0
2023-02-01 14:05:00,75.81,75.97,75.8,75.91,12284.0,72.4955,72.6485,72.4859,72.5911,12284.0
2023-02-01 14:10:00,75.91,76.19,75.9,76.08,18948.0,72.5911,72.8589,72.5816,72.7537,18948.0
2023-02-01 14:15:00,76.05,76.08,75.94,76.02,16825.0,72.725,72.7537,72.6198,72.6963,16825.0
2023-02-01 14:20:00,76.01,76.05,75.89,75.91,16213.0,72.6868,72.725,72.572,72.5911,16213.0
2023-02-01 14:25:00,75.91,75.91,75.79,75.88,10709.0,72.5911,72.5911,72.4764,72.5624,10709.0
2023-02-01 14:30:00,75.86,75.92,75.73,75.81,21531.0,72.5433,72.6007,72.419,72.4955,21531.0
2023-02-01 14:35:00,75.81,76.2,75.78,76.17,17243.0,72.4955,72.8685,72.4668,72.8398,17243.0
2023-02-01 14:40:00,76.18,76.39,76.16,76.23,15490.0,72.8493,73.0502,72.8302,72.8971,15490.0
2023-02-01 14:45:00,76.24,76.49,76.22,76.36,16010.0,72.9067,73.1458,72.8876,73.0215,16010.0
2023-02-01 14:50:00,76.38,76.49,76.38,76.42,9705.0,73.0406,73.1458,73.0406,73.0788,9705.0
2023-02-01 14:55:00,76.44,76.5,76.39,76.49,15916.0,73.098,73.1553,73.0502,73.1458,15916.0
2023-02-01 15:00:00,76.5,76.53,76.42,76.42,15954.0,73.1553,73.184,73.0788,73.0788,15954.0
2023-02-01 15:05:00,76.42,76.53,76.42,76.5,17498.0,73.0788,73.184,73.0788,73.1553,17498.0
2023-02-01 15:10:00,76.49,76.49,76.4,76.4,29799.0,73.1458,73.1458,73.0597,73.0597,29799.0
2023-02-01 15:15:00,76.39,76.42,76.31,76.38,26439.0,73.0502,73.0788,72.9736,73.0406,26439.0
2023-02-01 15:20:00,76.37,76.38,76.19,76.34,24898.0,73.031,73.0406,72.8589,73.0023,24898.0
2023-02-01 15:25:00,76.34,76.42,76.33,76.4,29720.0,73.0023,73.0788,72.9928,73.0597,29720.0
2023-02-01 15:30:00,76.41,76.51,76.37,76.38,36167.0,73.0693,73.1649,73.031,73.0406,36167.0
2023-02-01 15:35:00,76.37,76.4,76.22,76.37,82882.0,73.031,73.0597,72.8876,73.031,82882.0
2023-02-01 15:40:00,76.37,76.42,76.2,76.22,37539.0,73.031,73.0788,72.8685,72.8876,37539.0
2023-02-01 15:45:00,76.22,76.22,76.08,76.08,51853.0,72.8876,72.8876,72.7537,72.7537,51853.0
2023-02-01 15:50:00,76.07,76.08,75.78,75.81,104292.0,72.7441,72.7537,72.4668,72.4955,104292.0
2023-02-01 15:55:00,75.81,75.84,75.67,75.7,274375.0,72.4955,72.5242,72.3616,72.3903,274375.0
2023-02-02 09:30:00,77.25,78.36,77.25,77.25,156731.0,73.8726,74.934,73.8726,73.8726,156731.0
2023-02-02 09:35:00,77.29,77.87,77.01,77.58,88098.0,73.9108,74.4654,73.643,74.1881,88098.0
2023-02-02 09:40:00,77.66,77.89,77.02,77.26,47849.0,74.2646,74.4846,73.6526,73.8821,47849.0
2023-02-02 09:45:00,77.19,77.59,77.0,77.4,91130.0,73.8152,74.1977,73.6335,74.016,91130.0
2023-02-02 09:50:00,77.41,77.99,77.13,77.27,127039.0,74.0256,74.5802,73.7578,73.8917,127039.0
2023-02-02 09:55:00,77.22,77.32,76.51,76.82,48337.0,73.8439,73.9395,73.1649,73.4614,48337.0
2023-02-02 10:00:00,76.87,77.28,76.85,77.27,77869.0,73.5092,73.9012,73.49,73.8917,77869.0
2023-02-02 10:05:00,77.23,78.12,77.15,77.89,85395.0,73.8534,74.7045,73.7769,74.4846,85395.0
2023-02-02 10:10:00,77.89,77.94,77.42,77.78,34852.0,74.4846,74.5324,74.0351,74.3794,34852.0
2023-02-02 10:15:00,77.76,78.34,77.75,78.33,42736.0,74.3603,74.9149,74.3507,74.9053,42736.0
2023-02-02 10:20:00,78.33,78.54,78.16,78.29,71211.0,74.9053,75.1062,74.7428,74.8671,71211.0
2023-02-02 10:25:00,78.22,78.44,78.08,78.08,45613.0,74.8001,75.0105,74.6663,74.6663,45613.0
2023-02-02 10:30:00,78.09,78.31,78.04,78.16,74071.0,74.6758,74.8862,74.628,74.7428,74071.0
2023-02-02 10:35:00,78.21,78.9,78.14,78.81,50599.0,74.7906,75.4504,74.7236,75.3643,50599.0
2023-02-02 10:40:00,78.83,78.85,78.61,78.7,28474.0,75.3835,75.4026,75.1731,75.2592,28474.0
2023-02-02 10:45:00,78.66,78.9,78.56,78.71,24501.0,75.2209,75.4504,75.1253,75.2687,24501.0
2023-02-02 10:50:00,78.69,78.93,78.67,78.91,18238.0,75.2496,75.4791,75.2305,75.46,18238.0
2023-02-02 10:55:00,78.89,78.97,78.57,78.57,25187.0,75.4408,75.5174,75.1348,75.1348,25187.0
2023-02-02 11:00:00,78.51,78.51,77.75,78.05,29396.0,75.0775,75.0775,74.3507,74.6376,29396.0
2023-02-02 11:05:00,78.01,78.19,78.0,78.15,20430.0,74.5993,74.7715,74.5898,74.7332,20430.0
2023-02-02 11:10:00,78.11,78.13,77.52,77.55,82380.0,74.695,74.7141,74.1307,74.1594,82380.0
2023-02-02 11:15:00,77.58,77.98,77.58,77.64,36114.0,74.1881,74.5706,74.1881,74.2455,36114.0
2023-02-02 11:20:00,77.7,77.7,77.34,77.5,30264.0,74.3029,74.3029,73.9586,74.1116,30264.0
2023-02-02 11:25:00,77.5,77.57,77.34,77.41,65087.0,74.1116,74.1786,73.9586,74.0256,65087.0
2023-02-02 11:30:00,77.46,77.46,76.81,76.91,25241.0,74.0734,74.0734,73.4518,73.5474,25241.0
2023-02-02 11:35:00,76.91,76.96,76.33,76.35,94842.0,73.5474,73.5952,72.9928,73.0119,94842.0
2023-02-02 11:40:00,76.38,76.66,76.17,76.43,45979.0,73.0406,73.3083,72.8398,73.0884,45979.0
2023-02-02 11:45:00,76.37,76.39,75.85,76.05,88974.0,73.031,73.0502,72.5338,72.725,88974.0
2023-02-02 11:50:00,76.05,76.22,75.67,75.7,40754.0,72.725,72.8876,72.3616,72.3903,40754.0
2023-02-02 11:55:00,75.72,75.79,75.38,75.44,70962.0,72.4094,72.4764,72.0843,72.1417,70962.0
2023-02-02 12:00:00,75.45,75.73,75.07,75.67,53758.0,72.1512,72.419,71.7879,72.3616,53758.0
2023-02-02 12:05:00,75.65,75.72,75.32,75.35,21910.0,72.3425,72.4094,72.0269,72.0556,21910.0
2023-02-02 12:10:00,75.38,75.76,75.37,75.63,34506.0,72.0843,72.4477,72.0747,72.3234,34506.0
2023-02-02 12:15:00,75.64,75.65,75.25,75.3,45291.0,72.3329,72.3425,71.96,72.0078,45291.0
2023-02-02 12:20:00,75.31,75.48,75.28,75.38,38239.0,72.0174,72.1799,71.9887,72.0843,38239.0
2023-02-02 12:25:00,75.36,75.66,75.35,75.49,30650.0,72.0652,72.3521,72.0556,72.1895,30650.0
2023-02-02 12:30:00,75.49,75.75,75.38,75.55,34761.0,72.1895,72.4381,72.0843,72.2469,34761.0
2023-02-02 12:35:00,75.56,75.75,75.54,75.67,17664.0,72.2564,72.4381,72.2373,72.3616,17664.0
2023-02-02 12:40:00,75.67,75.68,75.26,75.33,49025.0,72.3616,72.3712,71.9696,72.0365,49025.0
2023-02-02 12:45:00,75.33,75.36,75.04,75.17,30071.0,72.0365,72.0652,71.7592,71.8835,30071.0
2023-02-02 12:50:00,75.19,75.22,75.05,75.14,24079.0,71.9026,71.9313,71.7687,71.8548,24079.0
2023-02-02 12:55:00,75.17,75.2,74.76,74.81,47400.0,71.8835,71.9122,71.4914,71.5392,47400.0
2023-02-02 13:00:00,74.79,75.07,74.68,74.97,27803.0,71.5201,71.7879,71.4149,71.6922,27803.0
2023-02-02 13:05:00,74.99,75.01,74.59,74.66,22304.0,71.7114,71.7305,71.3288,71.3958,22304.0
2023-02-02 13:10:00,74.67,75.02,74.65,74.98,27946.0,71.4054,71.74,71.3862,71.7018,27946.0
2023-02-02 13:15:00,74.98,74.99,74.82,74.94,36672.0,71.7018,71.7114,71.5488,71.6635,36672.0
2023-02-02 13:20:00,74.96,75.17,74.94,75.05,48030.0,71.6827,71.8835,71.6635,71.7687,48030.0
2023-02-02 13:25:00,75.05,75.34,75.0,75.33,49257.0,71.7687,72.0461,71.7209,72.0365,49257.0
2023-02-02 13:30:00,75.34,75.67,75.29,75.38,36280.0,72.0461,72.3616,71.9982,72.0843,36280.0
2023-02-02 13:35:00,75.36,75.55,75.35,75.41,34507.0,72.0652,72.2469,72.0556,72.113,34507.0
2023-02-02 13:40:00,75.41,75.74,75.41,75.6,23109.0,72.113,72.4286,72.113,72.2947,23109.0
2023-02-02 13:45:00,75.58,75.61,75.37,75.45,27664.0,72.2756,72.3043,72.0747,72.1512,27664.0
2023-02-02 13:50:00,75.43,75.52,75.36,75.48,40636.0,72.1321,72.2182,72.0652,72.1799,40636.0
2023-02-02 13:55:00,75.5,75.6,75.37,75.38,29854.0,72.1991,72.2947,72.0747,72.0843,29854.0
2023-02-02 14:00:00,75.39,75.51,75.23,75.3,34197.0,72.0939,72.2086,71.9409,72.0078,34197.0
2023-02-02 14:05:00,75.28,75.51,75.28,75.47,55903.0,71.9887,72.2086,71.9887,72.1704,55903.0
2023-02-02 14:10:00,75.47,75.61,75.44,75.52,38483.0,72.1704,72.3043,72.1417,72.2182,38483.0
2023-02-02 14:15:00,75.54,75.61,75.36,75.4,20615.0,72.2373,72.3043,72.0652,72.1034,20615.0
2023-02-02 14:20:00,75.41,75.42,75.13,75.16,26227.0,72.113,72.1226,71.8452,71.8739,26227.0
2023-02-02 14:25:00,75.15,75.16,75.0,75.14,26064.0,71.8644,71.8739,71.7209,71.8548,26064.0
2023-02-02 14:30:00,75.16,75.23,75.0,75.23,23529.0,71.8739,71.9409,71.7209,71.9409,23529.0
2023-02-02 14:35:00,75.26,75.5,75.22,75.44,32557.0,71.9696,72.1991,71.9313,72.1417,32557.0
2023-02-02 14:40:00,75.45,75.7,75.4,75.67,51834.0,72.1512,72.3903,72.1034,72.3616,51834.0
2023-02-02 14:45:00,75.67,75.88,75.6,75.79,48245.0,72.3616,72.5624,72.2947,72.4764,48245.0
2023-02-02 14:50:00,75.78,76.09,75.78,76.03,30398.0,72.4668,72.7633,72.4668,72.7059,30398.0
2023-02-02 14:55:00,76.0,76.08,75.94,75.96,22943.0,72.6772,72.7537,72.6198,72.639,22943.0
2023-02-02 15:00:00,75.98,76.24,75.96,76.07,24967.0,72.6581,72.9067,72.639,72.7441,24967.0
2023-02-02 15:05:00,76.09,76.3,76.09,76.18,32700.0,72.7633,72.9641,72.7633,72.8493,32700.0
2023-02-02 15:10:00,76.18,76.32,76.12,76.32,31425.0,72.8493,72.9832,72.792,72.9832,31425.0
2023-02-02 15:15:00,76.3,76.31,76.14,76.25,32200.0,72.9641,72.9736,72.8111,72.9163,32200.0
2023-02-02 15:20:00,76.25,76.63,76.18,76.62,48863.0,72.9163,73.2797,72.8493,73.2701,48863.0
2023-02-02 15:25:00,76.63,76.71,76.55,76.7,52928.0,73.2797,73.3562,73.2032,73.3466,52928.0
2023-02-02 15:30:00,76.7,76.87,76.69,76.78,69548.0,73.3466,73.5092,73.337,73.4231,69548.0
2023-02-02 15:35:00,76.78,76.78,76.32,76.35,52098.0,73.4231,73.4231,72.9832,73.0119,52098.0
2023-02-02 15:40:00,76.37,76.59,76.19,76.54,66276.0,73.031,73.2414,72.8589,73.1936,66276.0
2023-02-02 15:45:00,76.53,76.57,76.42,76.5,70304.0,73.184,73.2223,73.0788,73.1553,70304.0
2023-02-02 15:50:00,76.52,76.56,76.19,76.31,107440.0,73.1745,73.2127,72.8589,72.9736,107440.0
2023-02-02 15:55:00,76.3,76.37,76.23,76.29,213372.0,72.9641,73.031,72.8971,72.9545,213372.0
2023-02-03 09:30:00,79.37,80.44,78.62,78.79,207380.0,75.8999,76.9231,75.1827,75.3452,207380.0
2023-02-03 09:35:00,78.86,78.9,77.95,78.34,51362.0,75.4122,75.4504,74.5419,74.9149,51362.0
2023-02-03 09:40:00,78.39,78.57,77.63,77.87,39356.0,74.9627,75.1348,74.2359,74.4654,39356.0
2023-02-03 09:45:00,77.81,78.39,77.66,78.06,27974.0,74.4081,74.9627,74.2646,74.6471,27974.0
2023-02-03 09:50:00,78.02,78.02,77.38,77.6,13682.0,74.6089,74.6089,73.9969,74.2072,13682.0
2023-02-03 09:55:00,77.56,77.88,77.22,77.75,28871.0,74.169,74.475,73.8439,74.3507,28871.0
2023-02-03 10:00:00,77.69,77.95,77.6,77.94,19807.0,74.2933,74.5419,74.2072,74.5324,19807.0
2023-02-03 10:05:00,77.9,77.94,77.43,77.59,14057.0,74.4941,74.5324,74.0447,74.1977,14057.0
2023-02-03 10:10:00,77.58,77.85,77.49,77.81,23762.0,74.1881,74.4463,74.1021,74.4081,23762.0
2023-02-03 10:15:00,77.81,78.31,77.76,77.95,25498.0,74.4081,74.8862,74.3603,74.5419,25498.0
2023-02-03 10:20:00,77.99,78.07,77.6,77.88,17221.0,74.5802,74.6567,74.2072,74.475,17221.0
2023-02-03 10:25:00,77.87,77.87,77.63,77.67,13832.0,74.4654,74.4654,74.2359,74.2742,13832.0
2023-02-03 10:30:00,77.69,77.81,77.5,77.53,20789.0,74.2933,74.4081,74.1116,74.1403,20789.0
2023-02-03 10:35:00,77.55,77.9,77.37,77.81,20837.0,74.1594,74.4941,73.9873,74.4081,20837.0
2023-02-03 10:40:00,77.81,77.81,77.63,77.71,15940.0,74.4081,74.4081,74.2359,74.3124,15940.0
2023-02-03 10:45:00,77.7,77.76,77.55,77.57,9762.0,74.3029,74.3603,74.1594,74.1786,9762.0
2023-02-03 10:50:00,77.54,77.73,77.49,77.73,12702.0,74.1499,74.3316,74.1021,74.3316,12702.0
2023-02-03 10:55:00,77.73,78.22,77.72,78.03,26435.0,74.3316,74.8001,74.322,74.6184,26435.0
2023-02-03 11:00:00,78.04,78.22,78.01,78.2,63799.0,74.628,74.8001,74.5993,74.781,63799.0
2023-02-03 11:05:00,78.2,78.24,78.09,78.19,20868.0,74.781,74.8193,74.6758,74.7715,20868.0
2023-02-03 11:10:00,78.19,78.32,78.17,78.2,16274.0,74.7715,74.8958,74.7523,74.781,16274.0
2023-02-03 11:15:00,78.19,78.19,77.84,78.17,13187.0,74.7715,74.7715,74.4368,74.7523,13187.0
2023-02-03 11:20:00,78.2,78.2,78.12,78.12,33137.0,74.781,74.781,74.7045,74.7045,33137.0
2023-02-03 11:25:00,78.1,78.32,78.1,78.25,23153.0,74.6854,74.8958,74.6854,74.8288,23153.0
2023-02-03 11:30:00,78.23,78.24,78.11,78.16,10737.0,74.8097,74.8193,74.695,74.7428,10737.0
2023-02-03 11:35:00,78.14,78.24,78.09,78.22,14295.0,74.7236,74.8193,74.6758,74.8001,14295.0
2023-02-03 11:40:00,78.22,78.22,77.77,77.78,25844.0,74.8001,74.8001,74.3698,74.3794,25844.0
2023-02-03 11:45:00,77.8,77.9,77.74,77.9,18145.0,74.3985,74.4941,74.3411,74.4941,18145.0
2023-02-03 11:50:00,77.87,78.1,77.86,78.08,16017.0,74.4654,74.6854,74.4559,74.6663,16017.0
2023-02-03 11:55:00,78.09,78.25,78.04,78.23,18927.0,74.6758,74.8288,74.628,74.8097,18927.0
2023-02-03 12:00:00,78.22,78.63,78.19,78.59,44036.0,74.8001,75.1922,74.7715,75.154,44036.0
2023-02-03 12:05:00,78.6,78.61,78.32,78.33,30472.0,75.1635,75.1731,74.8958,74.9053,30472.0
2023-02-03 12:10:00,78.32,78.33,78.0,78.08,14677.0,74.8958,74.9053,74.5898,74.6663,14677.0
2023-02-03 12:15:00,78.08,78.24,78.0,78.14,20562.0,74.6663,74.8193,74.5898,74.7236,20562.0
2023-02-03 12:20:00,78.13,78.26,78.09,78.15,10929.0,74.7141,74.8384,74.6758,74.7332,10929.0
2023-02-03 12:25:00,78.17,78.39,78.17,78.39,8452.0,74.7523,74.9627,74.7523,74.9627,8452.0
2023-02-03 12:30:00,78.41,78.43,78.26,78.35,12382.0,74.9818,75.001,74.8384,74.9245,12382.0
2023-02-03 12:35:00,78.34,78.39,78.22,78.38,14013.0,74.9149,74.9627,74.8001,74.9531,14013.0
2023-02-03 12:40:00,78.4,78.4,78.22,78.34,9886.0,74.9723,74.9723,74.8001,74.9149,9886.0
2023-02-03 12:45:00,78.34,78.49,78.32,78.44,13460.0,74.9149,75.0583,74.8958,75.0105,13460.0
2023-02-03 12:50:00,78.45,78.68,78.44,78.64,14094.0,75.0201,75.24,75.0105,75.2018,14094.0
2023-02-03 12:55:00,78.64,78.79,78.61,78.77,18282.0,75.2018,75.3452,75.1731,75.3261,18282.0
2023-02-03 13:00:00,78.75,78.76,78.64,78.75,17377.0,75.307,75.3165,75.2018,75.307,17377.0
2023-02-03 13:05:00,78.76,78.85,78.71,78.8,25314.0,75.3165,75.4026,75.2687,75.3548,25314.0
2023-02-03 13:10:00,78.8,78.92,78.75,78.76,18395.0,75.3548,75.4695,75.307,75.3165,18395.0
2023-02-03 13:15:00,78.75,78.77,78.61,78.69,30714.0,75.307,75.3261,75.1731,75.2496,30714.0
2023-02-03 13:20:00,78.65,78.9,78.62,78.9,19367.0,75.2113,75.4504,75.1827,75.4504,19367.0
2023-02-03 13:25:00,78.91,78.92,78.72,78.72,10226.0,75.46,75.4695,75.2783,75.2783,10226.0
2023-02-03 13:30:00,78.72,78.81,78.64,78.81,22278.0,75.2783,75.3643,75.2018,75.3643,22278.0
2023-02-03 13:35:00,78.81,78.89,78.77,78.88,16931.0,75.3643,75.4408,75.3261,75.4313,16931.0
2023-02-03 13:40:00,78.87,78.87,78.63,78.67,18158.0,75.4217,75.4217,75.1922,75.2305,18158.0
2023-02-03 13:45:00,78.7,78.77,78.63,78.71,13439.0,75.2592,75.3261,75.1922,75.2687,13439.0
2023-02-03 13:50:00,78.73,78.84,78.69,78.75,36118.0,75.2878,75.393,75.2496,75.307,36118.0
2023-02-03 13:55:00,78.76,78.87,78.71,78.8,18883.0,75.3165,75.4217,75.2687,75.3548,18883.0
2023-02-03 14:00:00,78.8,78.82,78.33,78.36,29498.0,75.3548,75.3739,74.9053,74.934,29498.0
2023-02-03 14:05:00,78.35,78.47,78.27,78.39,23998.0,74.9245,75.0392,74.848,74.9627,23998.0
2023-02-03 14:10:00,78.39,78.44,78.21,78.27,20193.0,74.9627,75.0105,74.7906,74.848,20193.0
2023-02-03 14:15:00,78.27,78.27,78.02,78.13,18235.0,74.848,74.848,74.6089,74.7141,18235.0
2023-02-03 14:20:00,78.14,78.17,78.04,78.05,14851.0,74.7236,74.7523,74.628,74.6376,14851.0
2023-02-03 14:25:00,78.06,78.32,78.06,78.23,16428.0,74.6471,74.8958,74.6471,74.8097,16428.0
2023-02-03 14:30:00,78.25,78.3,78.1,78.28,22745.0,74.8288,74.8766,74.6854,74.8575,22745.0
2023-02-03 14:35:00,78.29,78.42,78.29,78.33,16937.0,74.8671,74.9914,74.8671,74.9053,16937.0
2023-02-03 14:40:00,78.32,78.32,78.11,78.11,12948.0,74.8958,74.8958,74.695,74.695,12948.0
2023-02-03 14:45:00,78.11,78.21,78.08,78.21,13090.0,74.695,74.7906,74.6663,74.7906,13090.0
2023-02-03 14:50:00,78.21,78.28,78.17,78.26,19566.0,74.7906,74.8575,74.7523,74.8384,19566.0
2023-02-03 14:55:00,78.27,78.28,78.14,78.17,18953.0,74.848,74.8575,74.7236,74.7523,18953.0
2023-02-03 15:00:00,78.16,78.16,78.0,78.01,17553.0,74.7428,74.7428,74.5898,74.5993,17553.0
2023-02-03 15:05:00,78.02,78.26,78.01,78.23,11106.0,74.6089,74.8384,74.5993,74.8097,11106.0
2023-02-03 15:10:00,78.24,78.3,78.2,78.29,13837.0,74.8193,74.8766,74.781,74.8671,13837.0
2023-02-03 15:15:00,78.29,78.41,78.21,78.38,16200.0,74.8671,74.9818,74.7906,74.9531,16200.0
2023-02-03 15:20:00,78.37,78.45,78.31,78.39,16650.0,74.9436,75.0201,74.8862,74.9627,16650.0
2023-02-03 15:25:00,78.4,78.43,78.31,78.38,18085.0,74.9723,75.001,74.8862,74.9531,18085.0
2023-02-03 15:30:00,78.39,78.47,78.29,78.35,36424.0,74.9627,75.0392,74.8671,74.9245,36424.0
2023-02-03 15:35:00,78.36,78.39,78.3,78.34,24668.0,74.934,74.9627,74.8766,74.9149,24668.0
2023-02-03 15:40:00,78.34,78.4,78.3,78.31,44264.0,74.9149,74.9723,74.8766,74.8862,44264.0
2023-02-03 15:45:00,78.32,78.4,78.26,78.37,70300.0,74.8958,74.9723,74.8384,74.9436,70300.0
2023-02-03 15:50:00,78.38,78.55,78.26,78.47,103147.0,74.9531,75.1157,74.8384,75.0392,103147.0
2023-02-03 15:55:00,78.48,78.71,78.42,78.68,226002.0,75.0488,75.2687,74.9914,75.24,226002.0
2023-02-06 09:30:00,78.79,79.23,78.28,78.42,81462.0,75.3452,75.766,74.8575,74.9914,81462.0
2023-02-06 09:35:00,78.4,78.53,78.1,78.1,22465.0,74.9723,75.0966,74.6854,74.6854,22465.0
2023-02-06 09:40:00,78.05,78.21,77.87,77.97,25783.0,74.6376,74.7906,74.4654,74.5611,25783.0
2023-02-06 09:45:00,78.09,78.14,77.84,77.92,27941.0,74.6758,74.7236,74.4368,74.5133,27941.0
2023-02-06 09:50:00,77.91,78.02,77.76,77.94,30554.0,74.5037,74.6089,74.3603,74.5324,30554.0
2023-02-06 09:55:00,77.94,78.09,77.83,77.89,14076.0,74.5324,74.6758,74.4272,74.4846,14076.0
2023-02-06 10:00:00,77.93,77.98,77.24,77.27,20844.0,74.5228,74.5706,73.863,73.8917,20844.0
2023-02-06 10:05:00,77.29,77.36,77.17,77.34,20884.0,73.9108,73.9777,73.796,73.9586,20884.0
2023-02-06 10:10:00,77.33,77.33,76.9,76.99,21551.0,73.9491,73.9491,73.5379,73.6239,21551.0
2023-02-06 10:15:00,77.02,77.17,77.02,77.14,12321.0,73.6526,73.796,73.6526,73.7674,12321.0
2023-02-06 10:20:00,77.1,77.21,76.97,76.97,17024.0,73.7291,73.8343,73.6048,73.6048,17024.0
2023-02-06 10:25:00,76.92,77.09,76.73,77.07,64404.0,73.557,73.7195,73.3753,73.7004,64404.0
2023-02-06 10:30:00,77.07,77.14,76.82,76.82,11146.0,73.7004,73.7674,73.4614,73.4614,11146.0
2023-02-06 10:35:00,76.85,77.22,76.84,77.19,17389.0,73.49,73.8439,73.4805,73.8152,17389.0
2023-02-06 10:40:00,77.23,77.51,77.2,77.44,20821.0,73.8534,74.1212,73.8247,74.0542,20821.0
2023-02-06 10:45:00,77.45,77.47,77.3,77.44,16546.0,74.0638,74.0829,73.9204,74.0542,16546.0
2023-02-06 10:50:00,77.43,77.66,77.43,77.66,14062.0,74.0447,74.2646,74.0447,74.2646,14062.0
2023-02-06 10:55:00,77.59,77.66,77.47,77.52,19384.0,74.1977,74.2646,74.0829,74.1307,19384.0
2023-02-06 11:00:00,77.53,77.57,77.46,77.49,14692.0,74.1403,74.1786,74.0734,74.1021,14692.0
2023-02-06 11:05:00,77.5,77.5,77.32,77.45,12025.0,74.1116,74.1116,73.9395,74.0638,12025.0
2023-02-06 11:10:00,77.48,77.49,77.37,77.42,6926.0,74.0925,74.1021,73.9873,74.0351,6926.0
2023-02-06 11:15:00,77.41,77.48,77.37,77.48,7245.0,74.0256,74.0925,73.9873,74.0925,7245.0
2023-02-06 11:20:00,77.46,77.53,77.44,77.5,11126.0,74.0734,74.1403,74.0542,74.1116,11126.0
2023-02-06 11:25:00,77.48,77.54,77.37,77.45,11562.0,74.0925,74.1499,73.9873,74.0638,11562.0
2023-02-06 11:30:00,77.47,77.49,77.2,77.3,6675.0,74.0829,74.1021,73.8247,73.9204,6675.0
2023-02-06 11:35:00,77.32,77.39,77.27,77.27,7522.0,73.9395,74.0064,73.8917,73.8917,7522.0
2023-02-06 11:40:00,77.27,77.3,77.22,77.25,5131.0,73.8917,73.9204,73.8439,73.8726,5131.0
2023-02-06 11:45:00,77.25,77.25,77.14,77.18,6666.0,73.8726,73.8726,73.7674,73.8056,6666.0
2023-02-06 11:50:00,77.17,77.18,76.99,77.04,9858.0,73.796,73.8056,73.6239,73.6717,9858.0
2023-02-06 11:55:00,77.05,77.09,76.89,76.9,6112.0,73.6813,73.7195,73.5283,73.5379,6112.0
2023-02-06 12:00:00,76.91,77.09,76.89,77.08,13637.0,73.5474,73.7195,73.5283,73.71,13637.0
2023-02-06 12:05:00,77.08,77.14,77.02,77.05,12898.0,73.71,73.7674,73.6526,73.6813,12898.0
2023-02-06 12:10:00,77.02,77.04,76.94,76.95,5447.0,73.6526,73.6717,73.5761,73.5857,5447.0
2023-02-06 12:15:00,76.95,76.97,76.89,76.92,5557.0,73.5857,73.6048,73.5283,73.557,5557.0
2023-02-06 12:20:00,76.94,77.11,76.93,77.1,10934.0,73.5761,73.7387,73.5665,73.7291,10934.0
2023-02-06 12:25:00,77.1,77.11,77.0,77.01,7869.0,73.7291,73.7387,73.6335,73.643,7869.0
2023-02-06 12:30:00,77.02,77.12,77.0,77.06,7231.0,73.6526,73.7482,73.6335,73.6909,7231.0
2023-02-06 12:35:00,77.07,77.17,77.04,77.13,9548.0,73.7004,73.796,73.6717,73.7578,9548.0
2023-02-06 12:40:00,77.14,77.2,77.09,77.2,9137.0,73.7674,73.8247,73.7195,73.8247,9137.0
2023-02-06 12:45:00,77.2,77.25,77.12,77.15,7187.0,73.8247,73.8726,73.7482,73.7769,7187.0
2023-02-06 12:50:00,77.15,77.16,76.98,77.09,5420.0,73.7769,73.7865,73.6144,73.7195,5420.0
2023-02-06 12:55:00,77.11,77.2,77.08,77.17,6901.0,73.7387,73.8247,73.71,73.796,6901.0
2023-02-06 13:00:00,77.19,77.29,77.19,77.23,8761.0,73.8152,73.9108,73.8152,73.8534,8761.0
2023-02-06 13:05:00,77.25,77.28,77.19,77.25,7261.0,73.8726,73.9012,73.8152,73.8726,7261.0
2023-02-06 13:10:00,77.25,77.37,77.23,77.37,7231.0,73.8726,73.9873,73.8534,73.9873,7231.0
2023-02-06 13:15:00,77.36,77.4,77.26,77.37,17331.0,73.9777,74.016,73.8821,73.9873,17331.0
2023-02-06 13:20:00,77.35,77.51,77.34,77.49,4024.0,73.9682,74.1212,73.9586,74.1021,4024.0
2023-02-06 13:25:00,77.52,77.54,77.47,77.49,9031.0,74.1307,74.1499,74.0829,74.1021,9031.0
2023-02-06 13:30:00,77.48,77.51,77.45,77.46,4953.0,74.0925,74.1212,74.0638,74.0734,4953.0
2023-02-06 13:35:00,77.47,77.63,77.47,77.59,10660.0,74.0829,74.2359,74.0829,74.1977,10660.0
2023-02-06 13:40:00,77.6,77.61,77.52,77.53,8626.0,74.2072,74.2168,74.1307,74.1403,8626.0
2023-02-06 13:45:00,77.51,77.56,77.47,77.52,9320.0,74.1212,74.169,74.0829,74.1307,9320.0
2023-02-06 13:50:00,77.53,77.59,77.51,77.52,8974.0,74.1403,74.1977,74.1212,74.1307,8974.0
2023-02-06 13:55:00,77.5,77.58,77.47,77.54,12084.0,74.1116,74.1881,74.0829,74.1499,12084.0
2023-02-06 14:00:00,77.52,77.53,77.34,77.42,18620.0,74.1307,74.1403,73.9586,74.0351,18620.0
2023-02-06 14:05:00,77.42,77.53,77.41,77.47,6973.0,74.0351,74.1403,74.0256,74.0829,6973.0
2023-02-06 14:10:00,77.47,77.51,77.37,77.37,17598.0,74.0829,74.1212,73.9873,73.9873,17598.0
2023-02-06 14:15:00,77.38,77.45,77.34,77.36,8900.0,73.9969,74.0638,73.9586,73.9777,8900.0
2023-02-06 14:20:00,77.35,77.35,77.2,77.21,10273.0,73.9682,73.9682,73.8247,73.8343,10273.0
2023-02-06 14:25:00,77.21,77.25,77.2,77.23,5403.0,73.8343,73.8726,73.8247,73.8534,5403.0
2023-02-06 14:30:00,77.23,77.29,77.12,77.16,8806.0,73.8534,73.9108,73.7482,73.7865,8806.0
2023-02-06 14:35:00,77.12,77.2,77.03,77.1,12710.0,73.7482,73.8247,73.6622,73.7291,12710.0
2023-02-06 14:40:00,77.06,77.14,77.04,77.06,6965.0,73.6909,73.7674,73.6717,73.6909,6965.0
2023-02-06 14:45:00,77.07,77.14,77.03,77.03,10738.0,73.7004,73.7674,73.6622,73.6622,10738.0
2023-02-06 14:50:00,77.03,77.03,76.94,76.96,11177.0,73.6622,73.6622,73.5761,73.5952,11177.0
2023-02-06 14:55:00,76.96,77.05,76.96,77.03,9404.0,73.5952,73.6813,73.5952,73.6622,9404.0
2023-02-06 15:00:00,77.03,77.11,77.0,77.02,10965.0,73.6622,73.7387,73.6335,73.6526,10965.0
2023-02-06 15:05:00,77.01,77.1,76.94,77.09,7815.0,73.643,73.7291,73.5761,73.7195,7815.0
2023-02-06 15:10:00,77.1,77.18,77.04,77.14,11561.0,73.7291,73.8056,73.6717,73.7674,11561.0
2023-02-06 15:15:00,77.15,77.19,77.11,77.14,10587.0,73.7769,73.8152,73.7387,73.7674,10587.0
2023-02-06 15:20:00,77.15,77.19,77.09,77.09,12576.0,73.7769,73.8152,73.7195,73.7195,12576.0
2023-02-06 15:25:00,77.08,77.11,76.97,76.97,9939.0,73.71,73.7387,73.6048,73.6048,9939.0
2023-02-06 15:30:00,76.97,77.01,76.88,76.98,14490.0,73.6048,73.643,73.5187,73.6144,14490.0
2023-02-06 15:35:00,76.99,77.06,76.97,76.97,11898.0,73.6239,73.6909,73.6048,73.6048,11898.0
2023-02-06 15:40:00,76.95,77.04,76.93,77.02,22288.0,73.5857,73.6717,73.5665,73.6526,22288.0
2023-02-06 15:45:00,77.01,77.07,76.96,77.03,41061.0,73.643,73.7004,73.5952,73.6622,41061.0
2023-02-06 15:50:00,77.02,77.1,76.92,77.07,71599.0,73.6526,73.7291,73.557,73.7004,71599.0
2023-02-06 15:55:00,77.06,77.21,76.95,77.03,192976.0,73.6909,73.8343,73.5857,73.6622,192976.0
2023-02-07 09:30:00,77.05,77.24,76.84,76.96,27785.0,73.6813,73.863,73.4805,73.5952,27785.0
2023-02-07 09:35:00,77.02,77.07,76.67,76.83,17085.0,73.6526,73.7004,73.3179,73.4709,17085.0
2023-02-07 09:40:00,76.83,76.99,76.74,76.97,23664.0,73.4709,73.6239,73.3848,73.6048,23664.0
2023-02-07 09:45:00,77.0,77.02,76.86,76.9,29609.0,73.6335,73.6526,73.4996,73.5379,29609.0
2023-02-07 09:50:00,76.92,77.03,76.69,77.02,25897.0,73.557,73.6622,73.337,73.6526,25897.0
2023-02-07 09:55:00,77.01,77.2,76.94,77.19,37199.0,73.643,73.8247,73.5761,73.8152,37199.0
2023-02-07 10:00:00,77.19,77.36,77.18,77.27,14293.0,73.8152,73.9777,73.8056,73.8917,14293.0
2023-02-07 10:05:00,77.24,77.33,77.19,77.29,19737.0,73.863,73.9491,73.8152,73.9108,19737.0
2023-02-07 10:10:00,77.27,77.32,77.24,77.27,11364.0,73.8917,73.9395,73.863,73.8917,11364.0
2023-02-07 10:15:00,77.27,77.27,77.08,77.16,16886.0,73.8917,73.8917,73.71,73.7865,16886.0
2023-02-07 10:20:00,77.14,77.24,77.09,77.14,8749.0,73.7674,73.863,73.7195,73.7674,8749.0
2023-02-07 10:25:00,77.1,77.17,76.99,77.15,16488.0,73.7291,73.796,73.6239,73.7769,16488.0
2023-02-07 10:30:00,77.12,77.13,76.99,77.12,14106.0,73.7482,73.7578,73.6239,73.7482,14106.0
2023-02-07 10:35:00,77.11,77.2,77.08,77.16,9368.0,73.7387,73.8247,73.71,73.7865,9368.0
2023-02-07 10:40:00,77.14,77.22,77.03,77.03,16886.0,73.7674,73.8439,73.6622,73.6622,16886.0
2023-02-07 10:45:00,77.03,77.08,76.84,76.86,18897.0,73.6622,73.71,73.4805,73.4996,18897.0
2023-02-07 10:50:00,76.84,76.84,76.73,76.79,12161.0,73.4805,73.4805,73.3753,73.4327,12161.0
2023-02-07 10:55:00,76.79,76.82,76.68,76.76,8906.0,73.4327,73.4614,73.3275,73.404,8906.0
2023-02-07 11:00:00,76.74,76.85,76.73,76.75,8279.0,73.3848,73.49,73.3753,73.3944,8279.0
2023-02-07 11:05:00,76.73,76.86,76.71,76.81,8410.0,73.3753,73.4996,73.3562,73.4518,8410.0
2023-02-07 11:10:00,76.81,76.82,76.64,76.64,6225.0,73.4518,73.4614,73.2892,73.2892,6225.0
2023-02-07 11:15:00,76.66,76.73,76.61,76.72,9832.0,73.3083,73.3753,73.2605,73.3657,9832.0
2023-02-07 11:20:00,76.74,76.87,76.69,76.77,23025.0,73.3848,73.5092,73.337,73.4135,23025.0
2023-02-07 11:25:00,76.79,76.89,76.79,76.89,4954.0,73.4327,73.5283,73.4327,73.5283,4954.0
2023-02-07 11:30:00,76.89,76.91,76.85,76.9,5317.0,73.5283,73.5474,73.49,73.5379,5317.0
2023-02-07 11:35:00,76.91,77.05,76.9,77.05,5569.0,73.5474,73.6813,73.5379,73.6813,5569.0
2023-02-07 11:40:00,77.05,77.08,76.98,77.01,8310.0,73.6813,73.71,73.6144,73.643,8310.0
2023-02-07 11:45:00,76.99,77.01,76.96,76.96,9607.0,73.6239,73.643,73.5952,73.5952,9607.0
2023-02-07 11:50:00,76.96,77.0,76.94,76.96,8904.0,73.5952,73.6335,73.5761,73.5952,8904.0
2023-02-07 11:55:00,76.97,77.04,76.88,77.04,28175.0,73.6048,73.6717,73.5187,73.6717,28175.0
2023-02-07 12:00:00,77.04,77.35,77.04,77.33,13769.0,73.6717,73.9682,73.6717,73.9491,13769.0
2023-02-07 12:05:00,77.32,77.44,77.25,77.44,10346.0,73.9395,74.0542,73.8726,74.0542,10346.0
2023-02-07 12:10:00,77.45,77.66,77.42,77.66,14882.0,74.0638,74.2646,74.0351,74.2646,14882.0
2023-02-07 12:15:00,77.64,77.7,77.51,77.64,20560.0,74.2455,74.3029,74.1212,74.2455,20560.0
2023-02-07 12:20:00,77.65,77.74,77.62,77.74,12025.0,74.2551,74.3411,74.2264,74.3411,12025.0
2023-02-07 12:25:00,77.73,77.73,77.65,77.72,10270.0,74.3316,74.3316,74.2551,74.322,10270.0
2023-02-07 12:30:00,77.7,77.78,77.59,77.78,20512.0,74.3029,74.3794,74.1977,74.3794,20512.0
2023-02-07 12:35:00,77.79,77.82,77.71,77.81,14691.0,74.3889,74.4176,74.3124,74.4081,14691.0
2023-02-07 12:40:00,77.79,77.97,77.76,77.8,14589.0,74.3889,74.5611,74.3603,74.3985,14589.0
2023-02-07 12:45:00,77.8,78.05,77.79,78.04,24802.0,74.3985,74.6376,74.3889,74.628,24802.0
2023-02-07 12:50:00,78.03,78.15,77.92,78.11,10906.0,74.6184,74.7332,74.5133,74.695,10906.0
2023-02-07 12:55:00,78.11,78.2,78.08,78.11,13020.0,74.695,74.781,74.6663,74.695,13020.0
2023-02-07 13:00:00,78.12,78.29,78.12,78.23,7860.0,74.7045,74.8671,74.7045,74.8097,7860.0
2023-02-07 13:05:00,78.23,78.36,78.23,78.32,7719.0,74.8097,74.934,74.8097,74.8958,7719.0
2023-02-07 13:10:00,78.29,78.31,78.15,78.17,11551.0,74.8671,74.8862,74.7332,74.7523,11551.0
2023-02-07 13:15:00,78.16,78.24,78.0,78.13,11348.0,74.7428,74.8193,74.5898,74.7141,11348.0
2023-02-07 13:20:00,78.1,78.16,78.04,78.09,11864.0,74.6854,74.7428,74.628,74.6758,11864.0
2023-02-07 13:25:00,78.07,78.08,77.89,77.89,13387.0,74.6567,74.6663,74.4846,74.4846,13387.0
2023-02-07 13:30:00,77.86,77.86,77.64,77.66,10342.0,74.4559,74.4559,74.2455,74.2646,10342.0
2023-02-07 13:35:00,77.63,77.72,77.57,77.7,9093.0,74.2359,74.322,74.1786,74.3029,9093.0
2023-02-07 13:40:00,77.67,77.73,77.66,77.69,9200.0,74.2742,74.3316,74.2646,74.2933,9200.0
2023-02-07 13:45:00,77.67,77.72,77.6,77.71,11718.0,74.2742,74.322,74.2072,74.3124,11718.0
2023-02-07 13:50:00,77.7,77.86,77.7,77.81,8985.0,74.3029,74.4559,74.3029,74.4081,8985.0
2023-02-07 13:55:00,77.85,77.92,77.78,77.82,16391.0,74.4463,74.5133,74.3794,74.4176,16391.0
2023-02-07 14:00:00,77.83,77.98,77.83,77.95,16507.0,74.4272,74.5706,74.4272,74.5419,16507.0
2023-02-07 14:05:00,77.95,78.14,77.93,78.14,9589.0,74.5419,74.7236,74.5228,74.7236,9589.0
2023-02-07 14:10:00,78.12,78.17,78.06,78.13,8868.0,74.7045,74.7523,74.6471,74.7141,8868.0
2023-02-07 14:15:00,78.13,78.18,78.08,78.17,14035.0,74.7141,74.7619,74.6663,74.7523,14035.0
2023-02-07 14:20:00,78.17,78.17,78.08,78.12,8693.0,74.7523,74.7523,74.6663,74.7045,8693.0
2023-02-07 14:25:00,78.12,78.15,78.01,78.04,11187.0,74.7045,74.7332,74.5993,74.628,11187.0
2023-02-07 14:30:00,78.04,78.24,78.04,78.21,8664.0,74.628,74.8193,74.628,74.7906,8664.0
2023-02-07 14:35:00,78.2,78.32,78.18,78.31,11860.0,74.781,74.8958,74.7619,74.8862,11860.0
2023-02-07 14:40:00,78.31,78.38,78.27,78.29,12400.0,74.8862,74.9531,74.848,74.8671,12400.0
2023-02-07 14:45:00,78.29,78.33,78.22,78.26,7614.0,74.8671,74.9053,74.8001,74.8384,7614.0
2023-02-07 14:50:00,78.26,78.33,78.21,78.33,8536.0,74.8384,74.9053,74.7906,74.9053,8536.0
2023-02-07 14:55:00,78.33,78.44,78.33,78.44,15182.0,74.9053,75.0105,74.9053,75.0105,15182.0
2023-02-07 15:00:00,78.45,78.55,78.38,78.38,16014.0,75.0201,75.1157,74.9531,74.9531,16014.0
2023-02-07 15:05:00,78.37,78.41,78.31,78.32,11975.0,74.9436,74.9818,74.8862,74.8958,11975.0
2023-02-07 15:10:00,78.32,78.38,78.32,78.38,15361.0,74.8958,74.9531,74.8958,74.9531,15361.0
2023-02-07 15:15:00,78.39,78.58,78.39,78.58,22342.0,74.9627,75.1444,74.9627,75.1444,22342.0
2023-02-07 15:20:00,78.58,78.6,78.51,78.53,21066.0,75.1444,75.1635,75.0775,75.0966,21066.0
2023-02-07 15:25:00,78.54,78.54,78.39,78.51,14575.0,75.1062,75.1062,74.9627,75.0775,14575.0
2023-02-07 15:30:00,78.52,78.57,78.48,78.48,23731.0,75.087,75.1348,75.0488,75.0488,23731.0
2023-02-07 15:35:00,78.47,78.52,78.43,78.45,24336.0,75.0392,75.087,75.001,75.0201,24336.0
2023-02-07 15:40:00,78.45,78.52,78.45,78.51,18855.0,75.0201,75.087,75.0201,75.0775,18855.0
2023-02-07 15:45:00,78.51,78.57,78.45,78.56,35132.0,75.0775,75.1348,75.0201,75.1253,35132.0
2023-02-07 15:50:00,78.58,78.69,78.51,78.68,72724.0,75.1444,75.2496,75.0775,75.24,72724.0
2023-02-07 15:55:00,78.68,78.75,78.49,78.57,285928.0,75.24,75.307,75.0583,75.1348,285928.0
2023-02-08 09:30:00,78.41,78.99,78.41,78.99,22914.0,74.9818,75.5365,74.9818,75.5365,22914.0
2023-02-08 09:35:00,78.98,79.0,78.78,78.86,22742.0,75.5269,75.546,75.3357,75.4122,22742.0
2023-02-08 09:40:00,78.83,79.02,78.83,78.87,19244.0,75.3835,75.5652,75.3835,75.4217,19244.0
2023-02-08 09:45:00,78.9,79.09,78.84,79.01,20350.0,75.4504,75.6321,75.393,75.5556,20350.0
2023-02-08 09:50:00,79.06,79.44,79.06,79.44,39096.0,75.6034,75.9668,75.6034,75.9668,39096.0
2023-02-08 09:55:00,79.41,79.56,79.38,79.53,26283.0,75.9381,76.0816,75.9094,76.0529,26283.0
2023-02-08 10:00:00,79.56,79.56,79.42,79.5,13502.0,76.0816,76.0816,75.9477,76.0242,13502.0
2023-02-08 10:05:00,79.5,79.67,79.4,79.59,34492.0,76.0242,76.1867,75.9286,76.1102,34492.0
2023-02-08 10:10:00,79.59,79.84,79.58,79.8,31815.0,76.1102,76.3493,76.1007,76.3111,31815.0
2023-02-08 10:15:00,79.79,79.92,79.74,79.89,17988.0,76.3015,76.4258,76.2537,76.3971,17988.0
2023-02-08 10:20:00,79.86,79.95,79.81,79.95,9962.0,76.3684,76.4545,76.3206,76.4545,9962.0
2023-02-08 10:25:00,79.95,80.03,79.92,79.95,24616.0,76.4545,76.531,76.4258,76.4545,24616.0
2023-02-08 10:30:00,79.96,80.02,79.83,79.88,14311.0,76.4641,76.5214,76.3398,76.3876,14311.0
2023-02-08 10:35:00,79.86,79.86,79.73,79.8,18132.0,76.3684,76.3684,76.2441,76.3111,18132.0
2023-02-08 10:40:00,79.81,79.94,79.81,79.84,11065.0,76.3206,76.4449,76.3206,76.3493,11065.0
2023-02-08 10:45:00,79.86,79.96,79.84,79.9,10523.0,76.3684,76.4641,76.3493,76.4067,10523.0
2023-02-08 10:50:00,79.92,79.95,79.87,79.91,10511.0,76.4258,76.4545,76.378,76.4163,10511.0
2023-02-08 10:55:00,79.91,80.05,79.91,80.04,14479.0,76.4163,76.5501,76.4163,76.5406,14479.0
2023-02-08 11:00:00,80.05,80.19,79.99,80.07,144153.0,76.5501,76.684,76.4928,76.5693,144153.0
2023-02-08 11:05:00,80.05,80.34,80.02,80.31,27347.0,76.5501,76.8275,76.5214,76.7988,27347.0
2023-02-08 11:10:00,80.3,80.36,80.22,80.22,7501.0,76.7892,76.8466,76.7127,76.7127,7501.0
2023-02-08 11:15:00,80.26,80.28,80.12,80.26,10733.0,76.751,76.7701,76.6171,76.751,10733.0
2023-02-08 11:20:00,80.29,80.32,80.22,80.27,10666.0,76.7796,76.8083,76.7127,76.7605,10666.0
2023-02-08 11:25:00,80.27,80.29,80.1,80.19,17305.0,76.7605,76.7796,76.5979,76.684,17305.0
2023-02-08 11:30:00,80.18,80.2,79.93,79.97,11264.0,76.6744,76.6936,76.4354,76.4736,11264.0
2023-02-08 11:35:00,79.97,79.98,79.88,79.97,14700.0,76.4736,76.4832,76.3876,76.4736,14700.0
2023-02-08 11:40:00,79.97,80.04,79.93,79.99,14699.0,76.4736,76.5406,76.4354,76.4928,14699.0
2023-02-08 11:45:00,80.0,80.08,79.98,80.05,10455.0,76.5023,76.5788,76.4832,76.5501,10455.0
2023-02-08 11:50:00,80.08,80.12,80.05,80.12,15545.0,76.5788,76.6171,76.5501,76.6171,15545.0
2023-02-08 11:55:00,80.1,80.14,80.04,80.07,11866.0,76.5979,76.6362,76.5406,76.5693,11866.0
2023-02-08 12:00:00,80.08,80.15,80.06,80.15,8199.0,76.5788,76.6458,76.5597,76.6458,8199.0
2023-02-08 12:05:00,80.13,80.13,80.05,80.08,6089.0,76.6266,76.6266,76.5501,76.5788,6089.0
2023-02-08 12:10:00,80.09,80.11,80.04,80.05,6425.0,76.5884,76.6075,76.5406,76.5501,6425.0
2023-02-08 12:15:00,80.03,80.05,79.97,79.98,6974.0,76.531,76.5501,76.4736,76.4832,6974.0
2023-02-08 12:20:00,80.0,80.19,80.0,80.16,6748.0,76.5023,76.684,76.5023,76.6553,6748.0
2023-02-08 12:25:00,80.17,80.19,80.07,80.09,9683.0,76.6649,76.684,76.5693,76.5884,9683.0
2023-02-08 12:30:00,80.09,80.1,79.96,79.97,9059.0,76.5884,76.5979,76.4641,76.4736,9059.0
2023-02-08 12:35:00,79.98,80.03,79.92,79.92,9223.0,76.4832,76.531,76.4258,76.4258,9223.0
2023-02-08 12:40:00,79.92,79.97,79.89,79.9,9408.0,76.4258,76.4736,76.3971,76.4067,9408.0
2023-02-08 12:45:00,79.9,79.92,79.86,79.89,12481.0,76.4067,76.4258,76.3684,76.3971,12481.0
2023-02-08 12:50:00,79.89,80.05,79.88,79.95,16905.0,76.3971,76.5501,76.3876,76.4545,16905.0
2023-02-08 12:55:00,79.99,80.07,79.97,80.03,10253.0,76.4928,76.5693,76.4736,76.531,10253.0
2023-02-08 13:00:00,80.03,80.06,80.0,80.02,6596.0,76.531,76.5597,76.5023,76.5214,6596.0
2023-02-08 13:05:00,80.02,80.07,79.95,79.96,18301.0,76.5214,76.5693,76.4545,76.4641,18301.0
2023-02-08 13:10:00,79.98,80.12,79.98,80.09,9613.0,76.4832,76.6171,76.4832,76.5884,9613.0
2023-02-08 13:15:00,80.1,80.21,80.08,80.2,6566.0,76.5979,76.7031,76.5788,76.6936,6566.0
2023-02-08 13:20:00,80.22,80.27,80.22,80.26,3640.0,76.7127,76.7605,76.7127,76.751,3640.0
2023-02-08 13:25:00,80.26,80.27,80.16,80.17,10697.0,76.751,76.7605,76.6553,76.6649,10697.0
2023-02-08 13:30:00,80.14,80.14,80.02,80.1,5782.0,76.6362,76.6362,76.5214,76.5979,5782.0
2023-02-08 13:35:00,80.09,80.12,80.02,80.06,11052.0,76.5884,76.6171,76.5214,76.5597,11052.0
2023-02-08 13:40:00,80.05,80.06,79.97,79.99,8872.0,76.5501,76.5597,76.4736,76.4928,8872.0
2023-02-08 13:45:00,79.97,80.03,79.97,80.02,7223.0,76.4736,76.531,76.4736,76.5214,7223.0
2023-02-08 13:50:00,80.03,80.04,79.95,79.98,11043.0,76.531,76.5406,76.4545,76.4832,11043.0
2023-02-08 13:55:00,79.99,80.11,79.98,80.03,26976.0,76.4928,76.6075,76.4832,76.531,26976.0
2023-02-08 14:00:00,80.03,80.03,79.87,79.87,10336.0,76.531,76.531,76.378,76.378,10336.0
2023-02-08 14:05:00,79.84,79.92,79.84,79.88,7490.0,76.3493,76.4258,76.3493,76.3876,7490.0
2023-02-08 14:10:00,79.87,79.95,79.86,79.89,11483.0,76.378,76.4545,76.3684,76.3971,11483.0
2023-02-08 14:15:00,79.89,79.95,79.89,79.94,12537.0,76.3971,76.4545,76.3971,76.4449,12537.0
2023-02-08 14:20:00,79.97,79.99,79.86,79.86,10336.0,76.4736,76.4928,76.3684,76.3684,10336.0
2023-02-08 14:25:00,79.87,79.92,79.76,79.78,10169.0,76.378,76.4258,76.2728,76.2919,10169.0
2023-02-08 14:30:00,79.78,79.86,79.77,79.79,8207.0,76.2919,76.3684,76.2824,76.3015,8207.0
2023-02-08 14:35:00,79.8,79.94,79.8,79.93,8360.0,76.3111,76.4449,76.3111,76.4354,8360.0
2023-02-08 14:40:00,79.94,79.96,79.83,79.9,19057.0,76.4449,76.4641,76.3398,76.4067,19057.0
2023-02-08 14:45:00,79.9,79.9,79.84,79.84,7798.0,76.4067,76.4067,76.3493,76.3493,7798.0
2023-02-08 14:50:00,79.83,79.86,79.73,79.74,9070.0,76.3398,76.3684,76.2441,76.2537,9070.0
2023-02-08 14:55:00,79.74,79.82,79.73,79.81,6683.0,76.2537,76.3302,76.2441,76.3206,6683.0
2023-02-08 15:00:00,79.81,79.82,79.77,79.78,10856.0,76.3206,76.3302,76.2824,76.2919,10856.0
2023-02-08 15:05:00,79.77,79.78,79.71,79.75,11503.0,76.2824,76.2919,76.225,76.2632,11503.0
2023-02-08 15:10:00,79.74,79.78,79.63,79.64,15758.0,76.2537,76.2919,76.1485,76.1581,15758.0
2023-02-08 15:15:00,79.67,79.79,79.66,79.72,15251.0,76.1867,76.3015,76.1772,76.2346,15251.0
2023-02-08 15:20:00,79.72,79.81,79.71,79.75,15584.0,76.2346,76.3206,76.225,76.2632,15584.0
2023-02-08 15:25:00,79.76,79.85,79.76,79.81,14172.0,76.2728,76.3589,76.2728,76.3206,14172.0
2023-02-08 15:30:00,79.81,79.86,79.73,79.76,22846.0,76.3206,76.3684,76.2441,76.2728,22846.0
2023-02-08 15:35:00,79.77,79.87,79.76,79.86,17755.0,76.2824,76.378,76.2728,76.3684,17755.0
2023-02-08 15:40:00,79.86,79.91,79.78,79.9,26620.0,76.3684,76.4163,76.2919,76.4067,26620.0
2023-02-08 15:45:00,79.89,79.9,79.75,79.87,44611.0,76.3971,76.4067,76.2632,76.378,44611.0
2023-02-08 15:50:00,79.85,79.9,79.8,79.82,42913.0,76.3589,76.4067,76.3111,76.3302,42913.0
2023-02-08 15:55:00,79.84,80.01,79.75,79.88,182693.0,76.3493,76.5119,76.2632,76.3876,182693.0
2023-02-09 09:30:00,80.11,80.39,79.92,79.97,36530.0,76.6075,76.8753,76.4258,76.4736,36530.0
2023-02-09 09:35:00,80.02,80.13,79.8,79.98,5948.0,76.5214,76.6266,76.3111,76.4832,5948.0
2023-02-09 09:40:00,79.89,79.91,79.62,79.68,9035.0,76.3971,76.4163,76.1389,76.1963,9035.0
2023-02-09 09:45:00,79.68,79.8,79.32,79.48,13430.0,76.1963,76.3111,75.852,76.0051,13430.0
2023-02-09 09:50:00,79.51,79.67,79.43,79.66,15221.0,76.0337,76.1867,75.9572,76.1772,15221.0
2023-02-09 09:55:00,79.67,79.68,79.37,79.37,9732.0,76.1867,76.1963,75.8999,75.8999,9732.0
2023-02-09 10:00:00,79.4,79.63,79.32,79.53,10049.0,75.9286,76.1485,75.852,76.0529,10049.0
2023-02-09 10:05:00,79.56,79.57,79.37,79.38,7415.0,76.0816,76.0911,75.8999,75.9094,7415.0
2023-02-09 10:10:00,79.38,79.53,79.35,79.49,10028.0,75.9094,76.0529,75.8807,76.0146,10028.0
2023-02-09 10:15:00,79.53,79.65,79.51,79.55,11364.0,76.0529,76.1676,76.0337,76.072,11364.0
2023-02-09 10:20:00,79.58,79.62,79.38,79.62,13844.0,76.1007,76.1389,75.9094,76.1389,13844.0
2023-02-09 10:25:00,79.62,79.62,79.46,79.48,7171.0,76.1389,76.1389,75.9859,76.0051,7171.0
2023-02-09 10:30:00,79.47,79.66,79.41,79.64,13617.0,75.9955,76.1772,75.9381,76.1581,13617.0
2023-02-09 10:35:00,79.64,79.73,79.64,79.72,12471.0,76.1581,76.2441,76.1581,76.2346,12471.0
2023-02-09 10:40:00,79.7,79.75,79.63,79.73,8215.0,76.2154,76.2632,76.1485,76.2441,8215.0
2023-02-09 10:45:00,79.73,79.77,79.66,79.68,10400.0,76.2441,76.2824,76.1772,76.1963,10400.0
2023-02-09 10:50:00,79.68,79.74,79.61,79.71,9800.0,76.1963,76.2537,76.1294,76.225,9800.0
2023-02-09 10:55:00,79.73,79.85,79.69,79.7,26506.0,76.2441,76.3589,76.2059,76.2154,26506.0
2023-02-09 11:00:00,79.68,79.7,79.47,79.49,10167.0,76.1963,76.2154,75.9955,76.0146,10167.0
2023-02-09 11:05:00,79.47,79.47,79.27,79.31,14423.0,75.9955,75.9955,75.8042,75.8425,14423.0
2023-02-09 11:10:00,79.33,79.5,79.33,79.41,9777.0,75.8616,76.0242,75.8616,75.9381,9777.0
2023-02-09 11:15:00,79.43,79.44,79.36,79.36,15334.0,75.9572,75.9668,75.8903,75.8903,15334.0
2023-02-09 11:20:00,79.35,79.4,79.31,79.39,9581.0,75.8807,75.9286,75.8425,75.919,9581.0
2023-02-09 11:25:00,79.4,79.45,79.37,79.38,12610.0,75.9286,75.9764,75.8999,75.9094,12610.0
2023-02-09 11:30:00,79.33,79.39,79.28,79.3,6375.0,75.8616,75.919,75.8138,75.8329,6375.0
2023-02-09 11:35:00,79.3,79.35,79.23,79.27,180389.0,75.8329,75.8807,75.766,75.8042,180389.0
2023-02-09 11:40:00,79.27,79.33,79.11,79.13,9311.0,75.8042,75.8616,75.6512,75.6704,9311.0
2023-02-09 11:45:00,79.14,79.3,79.14,79.22,10500.0,75.6799,75.8329,75.6799,75.7564,10500.0
2023-02-09 11:50:00,79.23,79.4,79.23,79.37,6291.0,75.766,75.9286,75.766,75.8999,6291.0
2023-02-09 11:55:00,79.36,79.38,79.25,79.26,8310.0,75.8903,75.9094,75.7851,75.7947,8310.0
2023-02-09 12:00:00,79.24,79.24,79.05,79.06,7296.0,75.7755,75.7755,75.5939,75.6034,7296.0
2023-02-09 12:05:00,79.07,79.11,79.0,79.07,21646.0,75.613,75.6512,75.546,75.613,21646.0
2023-02-09 12:10:00,79.09,79.11,78.99,79.05,7827.0,75.6321,75.6512,75.5365,75.5939,7827.0
2023-02-09 12:15:00,79.07,79.09,78.99,79.02,7453.0,75.613,75.6321,75.5365,75.5652,7453.0
2023-02-09 12:20:00,79.0,79.0,78.84,78.92,10322.0,75.546,75.546,75.393,75.4695,10322.0
2023-02-09 12:25:00,78.92,78.96,78.88,78.89,7930.0,75.4695,75.5078,75.4313,75.4408,7930.0
2023-02-09 12:30:00,78.88,78.88,78.66,78.75,8684.0,75.4313,75.4313,75.2209,75.307,8684.0
2023-02-09 12:35:00,78.78,78.88,78.75,78.84,10803.0,75.3357,75.4313,75.307,75.393,10803.0
2023-02-09 12:40:00,78.85,78.95,78.83,78.87,6541.0,75.4026,75.4982,75.3835,75.4217,6541.0
2023-02-09 12:45:00,78.84,78.94,78.84,78.94,4181.0,75.393,75.4887,75.393,75.4887,4181.0
2023-02-09 12:50:00,78.92,78.93,78.77,78.77,4345.0,75.4695,75.4791,75.3261,75.3261,4345.0
2023-02-09 12:55:00,78.74,78.76,78.71,78.75,8018.0,75.2974,75.3165,75.2687,75.307,8018.0
2023-02-09 13:00:00,78.74,78.74,78.6,78.62,10887.0,75.2974,75.2974,75.1635,75.1827,10887.0
2023-02-09 13:05:00,78.61,78.64,78.56,78.56,5274.0,75.1731,75.2018,75.1253,75.1253,5274.0
2023-02-09 13:10:00,78.58,78.58,78.5,78.57,4136.0,75.1444,75.1444,75.0679,75.1348,4136.0
2023-02-09 13:15:00,78.54,78.55,78.48,78.54,5858.0,75.1062,75.1157,75.0488,75.1062,5858.0
2023-02-09 13:20:00,78.55,78.6,78.48,78.59,8795.0,75.1157,75.1635,75.0488,75.154,8795.0
2023-02-09 13:25:00,78.64,78.75,78.62,78.63,31231.0,75.2018,75.307,75.1827,75.1922,31231.0
2023-02-09 13:30:00,78.61,78.61,78.47,78.47,7286.0,75.1731,75.1731,75.0392,75.0392,7286.0
2023-02-09 13:35:00,78.49,78.56,78.47,78.47,7975.0,75.0583,75.1253,75.0392,75.0392,7975.0
2023-02-09 13:40:00,78.48,78.51,78.37,78.41,10551.0,75.0488,75.0775,74.9436,74.9818,10551.0
2023-02-09 13:45:00,78.4,78.42,78.32,78.42,6722.0,74.9723,74.9914,74.8958,74.9914,6722.0
2023-02-09 13:50:00,78.43,78.53,78.34,78.35,7121.0,75.001,75.0966,74.9149,74.9245,7121.0
2023-02-09 13:55:00,78.37,78.37,78.33,78.34,7464.0,74.9436,74.9436,74.9053,74.9149,7464.0
2023-02-09 14:00:00,78.33,78.38,78.24,78.25,10125.0,74.9053,74.9531,74.8193,74.8288,10125.0
2023-02-09 14:05:00,78.26,78.31,78.19,78.31,11528.0,74.8384,74.8862,74.7715,74.8862,11528.0
2023-02-09 14:10:00,78.32,78.33,78.23,78.33,13667.0,74.8958,74.9053,74.8097,74.9053,13667.0
2023-02-09 14:15:00,78.33,78.33,78.18,78.23,13217.0,74.9053,74.9053,74.7619,74.8097,13217.0
2023-02-09 14:20:00,78.25,78.35,78.25,78.35,12072.0,74.8288,74.9245,74.8288,74.9245,12072.0
2023-02-09 14:25:00,78.35,78.39,78.27,78.29,11743.0,74.9245,74.9627,74.848,74.8671,11743.0
2023-02-09 14:30:00,78.27,78.28,78.21,78.23,10737.0,74.848,74.8575,74.7906,74.8097,10737.0
2023-02-09 14:35:00,78.24,78.26,78.2,78.25,7979.0,74.8193,74.8384,74.781,74.8288,7979.0
2023-02-09 14:40:00,78.24,78.28,78.2,78.25,7713.0,74.8193,74.8575,74.781,74.8288,7713.0
2023-02-09 14:45:00,78.26,78.26,78.17,78.25,7523.0,74.8384,74.8384,74.7523,74.8288,7523.0
2023-02-09 14:50:00,78.24,78.26,78.11,78.14,7799.0,74.8193,74.8384,74.695,74.7236,7799.0
2023-02-09 14:55:00,78.14,78.25,78.13,78.22,8113.0,74.7236,74.8288,74.7141,74.8001,8113.0
2023-02-09 15:00:00,78.22,78.26,78.19,78.22,8769.0,74.8001,74.8384,74.7715,74.8001,8769.0
2023-02-09 15:05:00,78.22,78.25,78.18,78.25,8313.0,74.8001,74.8288,74.7619,74.8288,8313.0
2023-02-09 15:10:00,78.25,78.27,78.06,78.07,9971.0,74.8288,74.848,74.6471,74.6567,9971.0
2023-02-09 15:15:00,78.07,78.1,77.99,78.02,12103.0,74.6567,74.6854,74.5802,74.6089,12103.0
2023-02-09 15:20:00,78.02,78.11,78.0,78.03,11833.0,74.6089,74.695,74.5898,74.6184,11833.0
2023-02-09 15:25:00,78.03,78.13,78.0,78.1,27000.0,74.6184,74.7141,74.5898,74.6854,27000.0
2023-02-09 15:30:00,78.08,78.09,77.94,78.02,57825.0,74.6663,74.6758,74.5324,74.6089,57825.0
2023-02-09 15:35:00,78.02,78.15,77.99,78.15,26339.0,74.6089,74.7332,74.5802,74.7332,26339.0
2023-02-09 15:40:00,78.15,78.24,78.1,78.23,22628.0,74.7332,74.8193,74.6854,74.8097,22628.0
2023-02-09 15:45:00,78.24,78.3,78.18,78.3,28759.0,74.8193,74.8766,74.7619,74.8766,28759.0
2023-02-09 15:50:00,78.28,78.43,78.28,78.4,39275.0,74.8575,75.001,74.8575,74.9723,39275.0
2023-02-09 15:55:00,78.39,78.39,78.12,78.27,130465.0,74.9627,74.9627,74.7045,74.848,130465.0
2023-02-10 09:30:00,78.69,78.93,78.43,78.85,23152.0,75.2496,75.4791,75.001,75.4026,23152.0
2023-02-10 09:35:00,78.84,79.05,78.83,78.96,7031.0,75.393,75.5939,75.3835,75.5078,7031.0
2023-02-10 09:40:00,79.01,79.14,78.96,79.07,4510.0,75.5556,75.6799,75.5078,75.613,4510.0
2023-02-10 09:45:00,79.07,79.11,78.93,78.98,7201.0,75.613,75.6512,75.4791,75.5269,7201.0
2023-02-10 09:50:00,78.94,79.31,78.93,79.24,5676.0,75.4887,75.8425,75.4791,75.7755,5676.0
2023-02-10 09:55:00,79.22,79.42,79.16,79.38,5541.0,75.7564,75.9477,75.699,75.9094,5541.0
2023-02-10 10:00:00,79.34,79.51,79.33,79.5,6572.0,75.8712,76.0337,75.8616,76.0242,6572.0
2023-02-10 10:05:00,79.51,79.72,79.48,79.68,8926.0,76.0337,76.2346,76.0051,76.1963,8926.0
2023-02-10 10:10:00,79.64,79.7,79.57,79.62,11178.0,76.1581,76.2154,76.0911,76.1389,11178.0
2023-02-10 10:15:00,79.67,79.85,79.62,79.63,8286.0,76.1867,76.3589,76.1389,76.1485,8286.0
2023-02-10 10:20:00,79.66,79.68,79.52,79.52,7769.0,76.1772,76.1963,76.0433,76.0433,7769.0
2023-02-10 10:25:00,79.53,79.73,79.52,79.66,6161.0,76.0529,76.2441,76.0433,76.1772,6161.0
2023-02-10 10:30:00,79.63,79.68,79.57,79.65,5803.0,76.1485,76.1963,76.0911,76.1676,5803.0
2023-02-10 10:35:00,79.65,79.76,79.57,79.75,6118.0,76.1676,76.2728,76.0911,76.2632,6118.0
2023-02-10 10:40:00,79.73,79.76,79.69,79.76,4934.0,76.2441,76.2728,76.2059,76.2728,4934.0
2023-02-10 10:45:00,79.78,79.82,79.66,79.69,6058.0,76.2919,76.3302,76.1772,76.2059,6058.0
2023-02-10 10:50:00,79.7,79.76,79.61,79.75,15081.0,76.2154,76.2728,76.1294,76.2632,15081.0
2023-02-10 10:55:00,79.74,79.89,79.74,79.89,6704.0,76.2537,76.3971,76.2537,76.3971,6704.0
2023-02-10 11:00:00,79.91,79.98,79.89,79.98,7832.0,76.4163,76.4832,76.3971,76.4832,7832.0
2023-02-10 11:05:00,79.99,80.1,79.97,80.02,9975.0,76.4928,76.5979,76.4736,76.5214,9975.0
2023-02-10 11:10:00,80.0,80.12,79.95,79.98,8664.0,76.5023,76.6171,76.4545,76.4832,8664.0
2023-02-10 11:15:00,79.98,79.99,79.86,79.92,5518.0,76.4832,76.4928,76.3684,76.4258,5518.0
2023-02-10 11:20:00,79.9,79.99,79.9,79.95,6331.0,76.4067,76.4928,76.4067,76.4545,6331.0
2023-02-10 11:25:00,79.94,79.99,79.91,79.93,4548.0,76.4449,76.4928,76.4163,76.4354,4548.0
2023-02-10 11:30:00,79.97,79.97,79.9,79.96,6850.0,76.4736,76.4736,76.4067,76.4641,6850.0
2023-02-10 11:35:00,79.96,80.15,79.94,80.14,10921.0,76.4641,76.6458,76.4449,76.6362,10921.0
2023-02-10 11:40:00,80.13,80.13,80.02,80.03,4893.0,76.6266,76.6266,76.5214,76.531,4893.0
2023-02-10 11:45:00,80.02,80.08,79.95,79.95,10760.0,76.5214,76.5788,76.4545,76.4545,10760.0
2023-02-10 11:50:00,79.97,80.0,79.93,79.97,3652.0,76.4736,76.5023,76.4354,76.4736,3652.0
2023-02-10 11:55:00,79.95,80.03,79.95,80.0,5578.0,76.4545,76.531,76.4545,76.5023,5578.0
2023-02-10 12:00:00,80.01,80.03,79.94,80.02,10171.0,76.5119,76.531,76.4449,76.5214,10171.0
2023-02-10 12:05:00,80.0,80.08,79.99,80.05,6211.0,76.5023,76.5788,76.4928,76.5501,6211.0
2023-02-10 12:10:00,80.03,80.03,79.93,79.94,6306.0,76.531,76.531,76.4354,76.4449,6306.0
2023-02-10 12:15:00,79.92,79.96,79.9,79.95,5534.0,76.4258,76.4641,76.4067,76.4545,5534.0
2023-02-10 12:20:00,79.93,79.98,79.89,79.89,5864.0,76.4354,76.4832,76.3971,76.3971,5864.0
2023-02-10 12:25:00,79.91,79.96,79.86,79.9,6326.0,76.4163,76.4641,76.3684,76.4067,6326.0
2023-02-10 12:30:00,79.9,80.07,79.89,80.07,5925.0,76.4067,76.5693,76.3971,76.5693,5925.0
2023-02-10 12:35:00,80.05,80.05,79.92,79.93,3313.0,76.5501,76.5501,76.4258,76.4354,3313.0
2023-02-10 12:40:00,79.94,79.95,79.9,79.93,2356.0,76.4449,76.4545,76.4067,76.4354,2356.0
2023-02-10 12:45:00,79.92,80.01,79.91,80.0,4739.0,76.4258,76.5119,76.4163,76.5023,4739.0
2023-02-10 12:50:00,79.98,79.98,79.91,79.92,3100.0,76.4832,76.4832,76.4163,76.4258,3100.0
2023-02-10 12:55:00,79.92,79.99,79.91,79.93,5141.0,76.4258,76.4928,76.4163,76.4354,5141.0
2023-02-10 13:00:00,79.93,79.96,79.91,79.96,2995.0,76.4354,76.4641,76.4163,76.4641,2995.0
2023-02-10 13:05:00,79.98,79.99,79.9,79.93,6703.0,76.4832,76.4928,76.4067,76.4354,6703.0
2023-02-10 13:10:00,79.95,79.99,79.94,79.97,2661.0,76.4545,76.4928,76.4449,76.4736,2661.0
2023-02-10 13:15:00,79.97,80.0,79.94,79.96,8013.0,76.4736,76.5023,76.4449,76.4641,8013.0
2023-02-10 13:20:00,79.95,79.99,79.95,79.95,4829.0,76.4545,76.4928,76.4545,76.4545,4829.0
2023-02-10 13:25:00,79.96,79.98,79.89,79.89,5713.0,76.4641,76.4832,76.3971,76.3971,5713.0
2023-02-10 13:30:00,79.88,79.89,79.84,79.86,4234.0,76.3876,76.3971,76.3493,76.3684,4234.0
2023-02-10 13:35:00,79.86,79.92,79.85,79.88,5015.0,76.3684,76.4258,76.3589,76.3876,5015.0
2023-02-10 13:40:00,79.89,79.98,79.88,79.98,22254.0,76.3971,76.4832,76.3876,76.4832,22254.0
2023-02-10 13:45:00,79.97,80.05,79.95,80.02,9224.0,76.4736,76.5501,76.4545,76.5214,9224.0
2023-02-10 13:50:00,80.02,80.12,80.01,80.08,13468.0,76.5214,76.6171,76.5119,76.5788,13468.0
2023-02-10 13:55:00,80.1,80.18,80.05,80.1,6184.0,76.5979,76.6744,76.5501,76.5979,6184.0
2023-02-10 14:00:00,80.1,80.12,79.99,79.99,5802.0,76.5979,76.6171,76.4928,76.4928,5802.0
2023-02-10 14:05:00,79.98,79.98,79.9,79.95,8715.0,76.4832,76.4832,76.4067,76.4545,8715.0
2023-02-10 14:10:00,79.96,79.99,79.9,79.92,6937.0,76.4641,76.4928,76.4067,76.4258,6937.0
2023-02-10 14:15:00,79.9,79.99,79.9,79.96,5170.0,76.4067,76.4928,76.4067,76.4641,5170.0
2023-02-10 14:20:00,79.98,80.01,79.94,79.94,4533.0,76.4832,76.5119,76.4449,76.4449,4533.0
2023-02-10 14:25:00,79.93,79.93,79.79,79.83,12945.0,76.4354,76.4354,76.3015,76.3398,12945.0
2023-02-10 14:30:00,79.84,79.97,79.82,79.95,5255.0,76.3493,76.4736,76.3302,76.4545,5255.0
2023-02-10 14:35:00,79.95,79.95,79.86,79.88,3709.0,76.4545,76.4545,76.3684,76.3876,3709.0
2023-02-10 14:40:00,79.89,79.91,79.83,79.89,4830.0,76.3971,76.4163,76.3398,76.3971,4830.0
2023-02-10 14:45:00,79.9,79.94,79.89,79.91,5574.0,76.4067,76.4449,76.3971,76.4163,5574.0
2023-02-10 14:50:00,79.92,79.95,79.78,79.78,5963.0,76.4258,76.4545,76.2919,76.2919,5963.0
2023-02-10 14:55:00,79.78,79.83,79.73,79.75,9150.0,76.2919,76.3398,76.2441,76.2632,9150.0
2023-02-10 15:00:00,79.77,79.79,79.64,79.65,17713.0,76.2824,76.3015,76.1581,76.1676,17713.0
2023-02-10 15:05:00,79.66,79.71,79.64,79.69,9192.0,76.1772,76.225,76.1581,76.2059,9192.0
2023-02-10 15:10:00,79.67,79.68,79.59,79.61,7033.0,76.1867,76.1963,76.1102,76.1294,7033.0
2023-02-10 15:15:00,79.62,79.64,79.56,79.56,6575.0,76.1389,76.1581,76.0816,76.0816,6575.0
2023-02-10 15:20:00,79.55,79.57,79.45,79.45,11099.0,76.072,76.0911,75.9764,75.9764,11099.0
2023-02-10 15:25:00,79.45,79.52,79.34,79.52,13509.0,75.9764,76.0433,75.8712,76.0433,13509.0
2023-02-10 15:30:00,79.53,79.68,79.52,79.65,12099.0,76.0529,76.1963,76.0433,76.1676,12099.0
2023-02-10 15:35:00,79.67,79.72,79.65,79.71,10811.0,76.1867,76.2346,76.1676,76.225,10811.0
2023-02-10 15:40:00,79.71,79.78,79.7,79.74,22108.0,76.225,76.2919,76.2154,76.2537,22108.0
2023-02-10 15:45:00,79.74,79.79,79.69,79.71,21139.0,76.2537,76.3015,76.2059,76.225,21139.0
2023-02-10 15:50:00,79.7,79.8,79.68,79.77,22599.0,76.2154,76.3111,76.1963,76.2824,22599.0
2023-02-10 15:55:00,79.78,79.89,79.73,79.84,67587.0,76.2919,76.3971,76.2441,76.3493,67587.0
2023-02-13 09:30:00,79.8,79.93,79.62,79.72,24648.0,76.3111,76.4354,76.1389,76.2346,24648.0
2023-02-13 09:35:00,79.75,79.9,79.75,79.81,4945.0,76.2632,76.4067,76.2632,76.3206,4945.0
2023-02-13 09:40:00,79.81,79.84,79.49,79.56,7786.0,76.3206,76.3493,76.0146,76.0816,7786.0
2023-02-13 09:45:00,79.6,79.78,79.57,79.64,20113.0,76.1198,76.2919,76.0911,76.1581,20113.0
2023-02-13 09:50:00,79.65,79.68,79.5,79.51,8715.0,76.1676,76.1963,76.0242,76.0337,8715.0
2023-02-13 09:55:00,79.46,79.58,79.4,79.57,5022.0,75.9859,76.1007,75.9286,76.0911,5022.0
2023-02-13 10:00:00,79.56,79.86,79.55,79.84,8937.0,76.0816,76.3684,76.072,76.3493,8937.0
2023-02-13 10:05:00,79.81,80.21,79.78,80.14,13556.0,76.3206,76.7031,76.2919,76.6362,13556.0
2023-02-13 10:10:00,80.16,80.16,80.01,80.11,7756.0,76.6553,76.6553,76.5119,76.6075,7756.0
2023-02-13 10:15:00,80.07,80.13,79.93,79.97,12881.0,76.5693,76.6266,76.4354,76.4736,12881.0
2023-02-13 10:20:00,79.9,79.96,79.8,79.91,8198.0,76.4067,76.4641,76.3111,76.4163,8198.0
2023-02-13 10:25:00,79.95,80.03,79.94,80.02,5444.0,76.4545,76.531,76.4449,76.5214,5444.0
2023-02-13 10:30:00,79.99,80.0,79.83,79.86,7232.0,76.4928,76.5023,76.3398,76.3684,7232.0
2023-02-13 10:35:00,79.86,80.08,79.84,80.04,6994.0,76.3684,76.5788,76.3493,76.5406,6994.0
2023-02-13 10:40:00,80.03,80.06,79.82,79.83,6227.0,76.531,76.5597,76.3302,76.3398,6227.0
2023-02-13 10:45:00,79.82,79.94,79.82,79.92,9838.0,76.3302,76.4449,76.3302,76.4258,9838.0
2023-02-13 10:50:00,79.92,79.93,79.68,79.72,11261.0,76.4258,76.4354,76.1963,76.2346,11261.0
2023-02-13 10:55:00,79.7,79.82,79.7,79.74,17500.0,76.2154,76.3302,76.2154,76.2537,17500.0
2023-02-13 11:00:00,79.72,79.74,79.65,79.67,7289.0,76.2346,76.2537,76.1676,76.1867,7289.0
2023-02-13 11:05:00,79.67,79.68,79.58,79.59,8317.0,76.1867,76.1963,76.1007,76.1102,8317.0
2023-02-13 11:10:00,79.58,79.6,79.43,79.46,10066.0,76.1007,76.1198,75.9572,75.9859,10066.0
2023-02-13 11:15:00,79.47,79.47,79.36,79.4,11047.0,75.9955,75.9955,75.8903,75.9286,11047.0
2023-02-13 11:20:00,79.37,79.4,79.29,79.3,8039.0,75.8999,75.9286,75.8234,75.8329,8039.0
2023-02-13 11:25:00,79.33,79.4,79.3,79.39,4100.0,75.8616,75.9286,75.8329,75.919,4100.0
2023-02-13 11:30:00,79.4,79.44,79.29,79.33,9645.0,75.9286,75.9668,75.8234,75.8616,9645.0
2023-02-13 11:35:00,79.34,79.39,79.26,79.27,12845.0,75.8712,75.919,75.7947,75.8042,12845.0
2023-02-13 11:40:00,79.24,79.35,79.24,79.31,8758.0,75.7755,75.8807,75.7755,75.8425,8758.0
2023-02-13 11:45:00,79.31,79.4,79.31,79.33,5740.0,75.8425,75.9286,75.8425,75.8616,5740.0
2023-02-13 11:50:00,79.33,79.34,79.16,79.16,18223.0,75.8616,75.8712,75.699,75.699,18223.0
2023-02-13 11:55:00,79.15,79.19,79.1,79.18,9260.0,75.6895,75.7277,75.6417,75.7182,9260.0
2023-02-13 12:00:00,79.17,79.19,79.05,79.06,9776.0,75.7086,75.7277,75.5939,75.6034,9776.0
2023-02-13 12:05:00,79.03,79.18,79.02,79.12,9632.0,75.5747,75.7182,75.5652,75.6608,9632.0
2023-02-13 12:10:00,79.17,79.17,79.08,79.09,4374.0,75.7086,75.7086,75.6225,75.6321,4374.0
2023-02-13 12:15:00,79.12,79.12,79.03,79.03,4655.0,75.6608,75.6608,75.5747,75.5747,4655.0
2023-02-13 12:20:00,79.04,79.09,79.02,79.07,5624.0,75.5843,75.6321,75.5652,75.613,5624.0
2023-02-13 12:25:00,79.07,79.09,79.02,79.08,6903.0,75.613,75.6321,75.5652,75.6225,6903.0
2023-02-13 12:30:00,79.07,79.12,79.01,79.12,8811.0,75.613,75.6608,75.5556,75.6608,8811.0
2023-02-13 12:35:00,79.14,79.19,79.12,79.12,5874.0,75.6799,75.7277,75.6608,75.6608,5874.0
2023-02-13 12:40:00,79.12,79.17,79.09,79.15,8611.0,75.6608,75.7086,75.6321,75.6895,8611.0
2023-02-13 12:45:00,79.16,79.24,79.15,79.23,4334.0,75.699,75.7755,75.6895,75.766,4334.0
2023-02-13 12:50:00,79.23,79.26,79.18,79.2,5761.0,75.766,75.7947,75.7182,75.7373,5761.0
2023-02-13 12:55:00,79.21,79.26,79.09,79.1,11030.0,75.7469,75.7947,75.6321,75.6417,11030.0
2023-02-13 13:00:00,79.11,79.22,79.1,79.22,8481.0,75.6512,75.7564,75.6417,75.7564,8481.0
2023-02-13 13:05:00,79.21,79.25,79.18,79.23,12187.0,75.7469,75.7851,75.7182,75.766,12187.0
2023-02-13 13:10:00,79.24,79.28,79.18,79.2,9537.0,75.7755,75.8138,75.7182,75.7373,9537.0
2023-02-13 13:15:00,79.2,79.3,79.18,79.28,6656.0,75.7373,75.8329,75.7182,75.8138,6656.0
2023-02-13 13:20:00,79.25,79.26,79.17,79.17,5509.0,75.7851,75.7947,75.7086,75.7086,5509.0
2023-02-13 13:25:00,79.18,79.27,79.13,79.22,14836.0,75.7182,75.8042,75.6704,75.7564,14836.0
2023-02-13 13:30:00,79.21,79.27,79.21,79.25,5888.0,75.7469,75.8042,75.7469,75.7851,5888.0
2023-02-13 13:35:00,79.26,79.29,79.22,79.23,8764.0,75.7947,75.8234,75.7564,75.766,8764.0
2023-02-13 13:40:00,79.23,79.25,79.17,79.23,7406.0,75.766,75.7851,75.7086,75.766,7406.0
2023-02-13 13:45:00,79.23,79.28,79.21,79.28,7836.0,75.766,75.8138,75.7469,75.8138,7836.0
2023-02-13 13:50:00,79.26,79.26,79.13,79.14,11474.0,75.7947,75.7947,75.6704,75.6799,11474.0
2023-02-13 13:55:00,79.15,79.19,79.1,79.12,8201.0,75.6895,75.7277,75.6417,75.6608,8201.0
2023-02-13 14:00:00,79.13,79.35,79.13,79.35,17225.0,75.6704,75.8807,75.6704,75.8807,17225.0
2023-02-13 14:05:00,79.34,79.44,79.32,79.44,8334.0,75.8712,75.9668,75.852,75.9668,8334.0
2023-02-13 14:10:00,79.44,79.57,79.41,79.55,40468.0,75.9668,76.0911,75.9381,76.072,40468.0
2023-02-13 14:15:00,79.55,79.6,79.42,79.59,14326.0,76.072,76.1198,75.9477,76.1102,14326.0
2023-02-13 14:20:00,79.59,79.64,79.5,79.53,16271.0,76.1102,76.1581,76.0242,76.0529,16271.0
2023-02-13 14:25:00,79.53,79.54,79.36,79.36,8834.0,76.0529,76.0624,75.8903,75.8903,8834.0
2023-02-13 14:30:00,79.36,79.43,79.35,79.38,5871.0,75.8903,75.9572,75.8807,75.9094,5871.0
2023-02-13 14:35:00,79.39,79.4,79.31,79.31,5842.0,75.919,75.9286,75.8425,75.8425,5842.0
2023-02-13 14:40:00,79.32,79.44,79.31,79.43,9359.0,75.852,75.9668,75.8425,75.9572,9359.0
2023-02-13 14:45:00,79.42,79.46,79.42,79.45,9209.0,75.9477,75.9859,75.9477,75.9764,9209.0
2023-02-13 14:50:00,79.44,79.54,79.44,79.53,9242.0,75.9668,76.0624,75.9668,76.0529,9242.0
2023-02-13 14:55:00,79.54,79.54,79.5,79.51,7650.0,76.0624,76.0624,76.0242,76.0337,7650.0
2023-02-13 15:00:00,79.51,79.59,79.5,79.56,11941.0,76.0337,76.1102,76.0242,76.0816,11941.0
2023-02-13 15:05:00,79.55,79.56,79.44,79.5,10182.0,76.072,76.0816,75.9668,76.0242,10182.0
2023-02-13 15:10:00,79.49,79.49,79.42,79.43,20392.0,76.0146,76.0146,75.9477,75.9572,20392.0
2023-02-13 15:15:00,79.45,79.5,79.43,79.46,18210.0,75.9764,76.0242,75.9572,75.9859,18210.0
2023-02-13 15:20:00,79.46,79.52,79.45,79.5,15185.0,75.9859,76.0433,75.9764,76.0242,15185.0
2023-02-13 15:25:00,79.5,79.51,79.43,79.45,12876.0,76.0242,76.0337,75.9572,75.9764,12876.0
2023-02-13 15:30:00,79.46,79.46,79.35,79.36,10559.0,75.9859,75.9859,75.8807,75.8903,10559.0
2023-02-13 15:35:00,79.36,79.49,79.35,79.49,16198.0,75.8903,76.0146,75.8807,76.0146,16198.0
2023-02-13 15:40:00,79.49,79.49,79.37,79.37,14250.0,76.0146,76.0146,75.8999,75.8999,14250.0
2023-02-13 15:45:00,79.38,79.49,79.35,79.42,17516.0,75.9094,76.0146,75.8807,75.9477,17516.0
2023-02-13 15:50:00,79.4,79.45,79.31,79.42,41473.0,75.9286,75.9764,75.8425,75.9477,41473.0
2023-02-13 15:55:00,79.42,79.47,79.28,79.46,145436.0,75.9477,75.9955,75.8138,75.9859,145436.0
2023-02-14 09:30:00,79.33,79.51,79.11,79.3,31844.0,75.8616,76.0337,75.6512,75.8329,31844.0
2023-02-14 09:35:00,79.29,79.35,79.14,79.34,5510.0,75.8234,75.8807,75.6799,75.8712,5510.0
2023-02-14 09:40:00,79.4,79.4,79.15,79.2,4613.0,75.9286,75.9286,75.6895,75.7373,4613.0
2023-02-14 09:45:00,79.25,79.33,79.2,79.25,6622.0,75.7851,75.8616,75.7373,75.7851,6622.0
2023-02-14 09:50:00,79.24,79.47,79.23,79.4,51135.0,75.7755,75.9955,75.766,75.9286,51135.0
2023-02-14 09:55:00,79.39,79.74,79.39,79.45,19408.0,75.919,76.2537,75.919,75.9764,19408.0
2023-02-14 10:00:00,79.42,79.42,79.27,79.28,10076.0,75.9477,75.9477,75.8042,75.8138,10076.0
2023-02-14 10:05:00,79.28,79.5,79.28,79.47,10371.0,75.8138,76.0242,75.8138,75.9955,10371.0
2023-02-14 10:10:00,79.47,79.5,79.35,79.47,10945.0,75.9955,76.0242,75.8807,75.9955,10945.0
2023-02-14 10:15:00,79.48,79.53,79.47,79.47,8275.0,76.0051,76.0529,75.9955,75.9955,8275.0
2023-02-14 10:20:00,79.45,79.64,79.44,79.57,6371.0,75.9764,76.1581,75.9668,76.0911,6371.0
2023-02-14 10:25:00,79.51,79.63,79.47,79.53,3951.0,76.0337,76.1485,75.9955,76.0529,3951.0
2023-02-14 10:30:00,79.51,79.62,79.51,79.58,8439.0,76.0337,76.1389,76.0337,76.1007,8439.0
2023-02-14 10:35:00,79.58,79.58,79.33,79.34,10767.0,76.1007,76.1007,75.8616,75.8712,10767.0
2023-02-14 10:40:00,79.33,79.42,79.31,79.42,9246.0,75.8616,75.9477,75.8425,75.9477,9246.0
2023-02-14 10:45:00,79.41,79.61,79.4,79.53,8612.0,75.9381,76.1294,75.9286,76.0529,8612.0
2023-02-14 10:50:00,79.51,79.52,79.33,79.37,12835.0,76.0337,76.0433,75.8616,75.8999,12835.0
2023-02-14 10:55:00,79.36,79.43,79.31,79.37,6164.0,75.8903,75.9572,75.8425,75.8999,6164.0
2023-02-14 11:00:00,79.37,79.56,79.36,79.54,8418.0,75.8999,76.0816,75.8903,76.0624,8418.0
2023-02-14 11:05:00,79.53,79.62,79.48,79.56,6699.0,76.0529,76.1389,76.0051,76.0816,6699.0
2023-02-14 11:10:00,79.59,79.59,79.46,79.49,5313.0,76.1102,76.1102,75.9859,76.0146,5313.0
2023-02-14 11:15:00,79.51,79.67,79.48,79.65,6498.0,76.0337,76.1867,76.0051,76.1676,6498.0
2023-02-14 11:20:00,79.62,79.65,79.54,79.54,5963.0,76.1389,76.1676,76.0624,76.0624,5963.0
2023-02-14 11:25:00,79.54,79.57,79.28,79.28,10836.0,76.0624,76.0911,75.8138,75.8138,10836.0
2023-02-14 11:30:00,79.28,79.28,79.12,79.25,9402.0,75.8138,75.8138,75.6608,75.7851,9402.0
2023-02-14 11:35:00,79.25,79.4,79.24,79.32,8411.0,75.7851,75.9286,75.7755,75.852,8411.0
2023-02-14 11:40:00,79.34,79.37,79.18,79.26,6022.0,75.8712,75.8999,75.7182,75.7947,6022.0
2023-02-14 11:45:00,79.25,79.3,79.22,79.28,6690.0,75.7851,75.8329,75.7564,75.8138,6690.0
2023-02-14 11:50:00,79.28,79.28,79.2,79.26,5561.0,75.8138,75.8138,75.7373,75.7947,5561.0
2023-02-14 11:55:00,79.25,79.25,79.2,79.24,5540.0,75.7851,75.7851,75.7373,75.7755,5540.0
2023-02-14 12:00:00,79.22,79.31,79.21,79.22,7204.0,75.7564,75.8425,75.7469,75.7564,7204.0
2023-02-14 12:05:00,79.22,79.22,79.18,79.21,12768.0,75.7564,75.7564,75.7182,75.7469,12768.0
2023-02-14 12:10:00,79.21,79.25,79.17,79.19,5679.0,75.7469,75.7851,75.7086,75.7277,5679.0
2023-02-14 12:15:00,79.2,79.25,79.18,79.25,5233.0,75.7373,75.7851,75.7182,75.7851,5233.0
2023-02-14 12:20:00,79.26,79.31,79.17,79.2,6949.0,75.7947,75.8425,75.7086,75.7373,6949.0
2023-02-14 12:25:00,79.18,79.23,79.16,79.16,11021.0,75.7182,75.766,75.699,75.699,11021.0
2023-02-14 12:30:00,79.16,79.21,79.11,79.17,8593.0,75.699,75.7469,75.6512,75.7086,8593.0
2023-02-14 12:35:00,79.17,79.2,79.13,79.15,6754.0,75.7086,75.7373,75.6704,75.6895,6754.0
2023-02-14 12:40:00,79.15,79.17,79.09,79.15,8068.0,75.6895,75.7086,75.6321,75.6895,8068.0
2023-02-14 12:45:00,79.14,79.21,79.11,79.21,5555.0,75.6799,75.7469,75.6512,75.7469,5555.0
2023-02-14 12:50:00,79.18,79.18,79.06,79.1,6935.0,75.7182,75.7182,75.6034,75.6417,6935.0
2023-02-14 12:55:00,79.1,79.17,79.04,79.15,10814.0,75.6417,75.7086,75.5843,75.6895,10814.0
2023-02-14 13:00:00,79.14,79.31,79.14,79.25,8232.0,75.6799,75.8425,75.6799,75.7851,8232.0
2023-02-14 13:05:00,79.23,79.23,79.1,79.12,3747.0,75.766,75.766,75.6417,75.6608,3747.0
2023-02-14 13:10:00,79.14,79.18,79.07,79.15,5578.0,75.6799,75.7182,75.613,75.6895,5578.0
2023-02-14 13:15:00,79.15,79.22,79.12,79.17,5550.0,75.6895,75.7564,75.6608,75.7086,5550.0
2023-02-14 13:20:00,79.18,79.26,79.17,79.17,5416.0,75.7182,75.7947,75.7086,75.7086,5416.0
2023-02-14 13:25:00,79.18,79.18,79.09,79.11,4324.0,75.7182,75.7182,75.6321,75.6512,4324.0
2023-02-14 13:30:00,79.11,79.14,79.1,79.11,3706.0,75.6512,75.6799,75.6417,75.6512,3706.0
2023-02-14 13:35:00,79.11,79.11,78.95,78.96,11643.0,75.6512,75.6512,75.4982,75.5078,11643.0
2023-02-14 13:40:00,78.97,79.06,78.96,79.01,8246.0,75.5174,75.6034,75.5078,75.5556,8246.0
2023-02-14 13:45:00,79.03,79.05,79.0,79.01,5739.0,75.5747,75.5939,75.546,75.5556,5739.0
2023-02-14 13:50:00,79.01,79.02,78.99,78.99,2642.0,75.5556,75.5652,75.5365,75.5365,2642.0
2023-02-14 13:55:00,78.98,78.98,78.89,78.94,4922.0,75.5269,75.5269,75.4408,75.4887,4922.0
2023-02-14 14:00:00,78.93,79.01,78.92,78.97,8850.0,75.4791,75.5556,75.4695,75.5174,8850.0
2023-02-14 14:05:00,78.97,78.97,78.88,78.9,6201.0,75.5174,75.5174,75.4313,75.4504,6201.0
2023-02-14 14:10:00,78.92,79.01,78.92,79.0,7326.0,75.4695,75.5556,75.4695,75.546,7326.0
2023-02-14 14:15:00,78.98,79.07,78.94,79.02,6568.0,75.5269,75.613,75.4887,75.5652,6568.0
2023-02-14 14:20:00,79.02,79.02,78.9,78.9,6748.0,75.5652,75.5652,75.4504,75.4504,6748.0
2023-02-14 14:25:00,78.9,78.91,78.75,78.75,8518.0,75.4504,75.46,75.307,75.307,8518.0
2023-02-14 14:30:00,78.77,78.94,78.76,78.92,7103.0,75.3261,75.4887,75.3165,75.4695,7103.0
2023-02-14 14:35:00,78.95,79.0,78.93,78.95,4779.0,75.4982,75.546,75.4791,75.4982,4779.0
2023-02-14 14:40:00,78.95,79.0,78.95,78.97,3947.0,75.4982,75.546,75.4982,75.5174,3947.0
2023-02-14 14:45:00,78.98,79.01,78.94,78.99,11751.0,75.5269,75.5556,75.4887,75.5365,11751.0
2023-02-14 14:50:00,78.98,79.01,78.94,78.96,6794.0,75.5269,75.5556,75.4887,75.5078,6794.0
2023-02-14 14:55:00,78.96,78.98,78.92,78.94,8071.0,75.5078,75.5269,75.4695,75.4887,8071.0
2023-02-14 15:00:00,78.95,78.98,78.89,78.89,7030.0,75.4982,75.5269,75.4408,75.4408,7030.0
2023-02-14 15:05:00,78.88,78.89,78.83,78.87,8099.0,75.4313,75.4408,75.3835,75.4217,8099.0
2023-02-14 15:10:00,78.86,78.92,78.82,78.91,25294.0,75.4122,75.4695,75.3739,75.46,25294.0
2023-02-14 15:15:00,78.91,78.91,78.79,78.82,12073.0,75.46,75.46,75.3452,75.3739,12073.0
2023-02-14 15:20:00,78.81,78.88,78.8,78.84,25427.0,75.3643,75.4313,75.3548,75.393,25427.0
2023-02-14 15:25:00,78.84,78.92,78.75,78.92,18542.0,75.393,75.4695,75.307,75.4695,18542.0
2023-02-14 15:30:00,78.9,79.0,78.87,78.9,29773.0,75.4504,75.546,75.4217,75.4504,29773.0
2023-02-14 15:35:00,78.91,79.02,78.89,79.02,38750.0,75.46,75.5652,75.4408,75.5652,38750.0
2023-02-14 15:40:00,79.01,79.07,78.98,79.02,64235.0,75.5556,75.613,75.5269,75.5652,64235.0
2023-02-14 15:45:00,79.02,79.07,78.99,79.01,44854.0,75.5652,75.613,75.5365,75.5556,44854.0
2023-02-14 15:50:00,78.98,79.09,78.92,79.05,55639.0,75.5269,75.6321,75.4695,75.5939,55639.0
2023-02-14 15:55:00,79.05,79.05,78.71,78.76,187140.0,75.5939,75.5939,75.2687,75.3165,187140.0
2023-02-15 09:30:00,78.49,78.61,78.15,78.52,20189.0,75.0583,75.1731,74.7332,75.087,20189.0
2023-02-15 09:35:00,78.51,78.59,78.41,78.45,6019.0,75.0775,75.154,74.9818,75.0201,6019.0
2023-02-15 09:40:00,78.49,78.59,78.46,78.55,7384.0,75.0583,75.154,75.0296,75.1157,7384.0
2023-02-15 09:45:00,78.49,78.52,78.35,78.36,14669.0,75.0583,75.087,74.9245,74.934,14669.0
2023-02-15 09:50:00,78.34,78.39,78.16,78.28,10665.0,74.9149,74.9627,74.7428,74.8575,10665.0
2023-02-15 09:55:00,78.26,78.27,78.06,78.06,12075.0,74.8384,74.848,74.6471,74.6471,12075.0
2023-02-15 10:00:00,78.06,78.32,78.06,78.27,9628.0,74.6471,74.8958,74.6471,74.848,9628.0
2023-02-15 10:05:00,78.28,78.31,78.07,78.14,9876.0,74.8575,74.8862,74.6567,74.7236,9876.0
2023-02-15 10:10:00,78.12,78.14,77.95,77.99,11184.0,74.7045,74.7236,74.5419,74.5802,11184.0
2023-02-15 10:15:00,77.97,78.18,77.97,78.13,9970.0,74.5611,74.7619,74.5611,74.7141,9970.0
2023-02-15 10:20:00,78.15,78.18,78.03,78.07,7366.0,74.7332,74.7619,74.6184,74.6567,7366.0
2023-02-15 10:25:00,78.07,78.1,78.03,78.1,3825.0,74.6567,74.6854,74.6184,74.6854,3825.0
2023-02-15 10:30:00,78.12,78.23,78.12,78.2,8673.0,74.7045,74.8097,74.7045,74.781,8673.0
2023-02-15 10:35:00,78.18,78.3,78.12,78.3,7761.0,74.7619,74.8766,74.7045,74.8766,7761.0
2023-02-15 10:40:00,78.3,78.31,78.08,78.12,13054.0,74.8766,74.8862,74.6663,74.7045,13054.0
2023-02-15 10:45:00,78.16,78.22,78.15,78.16,4708.0,74.7428,74.8001,74.7332,74.7428,4708.0
2023-02-15 10:50:00,78.15,78.19,78.11,78.15,8502.0,74.7332,74.7715,74.695,74.7332,8502.0
2023-02-15 10:55:00,78.18,78.26,78.18,78.2,8175.0,74.7619,74.8384,74.7619,74.781,8175.0
2023-02-15 11:00:00,78.21,78.24,78.12,78.2,5943.0,74.7906,74.8193,74.7045,74.781,5943.0
2023-02-15 11:05:00,78.19,78.23,78.16,78.23,4058.0,74.7715,74.8097,74.7428,74.8097,4058.0
2023-02-15 11:10:00,78.23,78.27,78.19,78.26,16635.0,74.8097,74.848,74.7715,74.8384,16635.0
2023-02-15 11:15:00,78.27,78.33,78.24,78.33,16256.0,74.848,74.9053,74.8193,74.9053,16256.0
2023-02-15 11:20:00,78.37,78.38,78.32,78.37,3167.0,74.9436,74.9531,74.8958,74.9436,3167.0
2023-02-15 11:25:00,78.36,78.39,78.32,78.39,2124.0,74.934,74.9627,74.8958,74.9627,2124.0
2023-02-15 11:30:00,78.38,78.38,78.23,78.24,11723.0,74.9531,74.9531,74.8097,74.8193,11723.0
2023-02-15 11:35:00,78.23,78.3,78.22,78.29,7803.0,74.8097,74.8766,74.8001,74.8671,7803.0
2023-02-15 11:40:00,78.29,78.35,78.25,78.3,7742.0,74.8671,74.9245,74.8288,74.8766,7742.0
2023-02-15 11:45:00,78.3,78.4,78.29,78.39,3991.0,74.8766,74.9723,74.8671,74.9627,3991.0
2023-02-15 11:50:00,78.43,78.44,78.36,78.39,4996.0,75.001,75.0105,74.934,74.9627,4996.0
2023-02-15 11:55:00,78.38,78.55,78.38,78.47,9464.0,74.9531,75.1157,74.9531,75.0392,9464.0
2023-02-15 12:00:00,78.48,78.49,78.39,78.4,6901.0,75.0488,75.0583,74.9627,74.9723,6901.0
2023-02-15 12:05:00,78.38,78.43,78.35,78.42,4741.0,74.9531,75.001,74.9245,74.9914,4741.0
2023-02-15 12:10:00,78.42,78.45,78.28,78.31,6902.0,74.9914,75.0201,74.8575,74.8862,6902.0
2023-02-15 12:15:00,78.3,78.3,78.18,78.2,9089.0,74.8766,74.8766,74.7619,74.781,9089.0
2023-02-15 12:20:00,78.2,78.29,78.18,78.29,6309.0,74.781,74.8671,74.7619,74.8671,6309.0
2023-02-15 12:25:00,78.29,78.29,78.19,78.24,6769.0,74.8671,74.8671,74.7715,74.8193,6769.0
2023-02-15 12:30:00,78.22,78.26,78.17,78.19,6922.0,74.8001,74.8384,74.7523,74.7715,6922.0
2023-02-15 12:35:00,78.22,78.22,78.15,78.2,4187.0,74.8001,74.8001,74.7332,74.781,4187.0
2023-02-15 12:40:00,78.21,78.23,78.15,78.19,4471.0,74.7906,74.8097,74.7332,74.7715,4471.0
2023-02-15 12:45:00,78.18,78.26,78.18,78.22,8611.0,74.7619,74.8384,74.7619,74.8001,8611.0
2023-02-15 12:50:00,78.21,78.29,78.21,78.26,3838.0,74.7906,74.8671,74.7906,74.8384,3838.0
2023-02-15 12:55:00,78.26,78.27,78.18,78.2,7135.0,74.8384,74.848,74.7619,74.781,7135.0
2023-02-15 13:00:00,78.21,78.35,78.21,78.34,3719.0,74.7906,74.9245,74.7906,74.9149,3719.0
2023-02-15 13:05:00,78.35,78.42,78.33,78.4,11249.0,74.9245,74.9914,74.9053,74.9723,11249.0
2023-02-15 13:10:00,78.42,78.44,78.36,78.38,4232.0,74.9914,75.0105,74.934,74.9531,4232.0
2023-02-15 13:15:00,78.42,78.43,78.36,78.38,7326.0,74.9914,75.001,74.934,74.9531,7326.0
2023-02-15 13:20:00,78.4,78.48,78.39,78.47,4453.0,74.9723,75.0488,74.9627,75.0392,4453.0
2023-02-15 13:25:00,78.47,78.48,78.44,78.48,7272.0,75.0392,75.0488,75.0105,75.0488,7272.0
2023-02-15 13:30:00,78.48,78.53,78.48,78.51,5046.0,75.0488,75.0966,75.0488,75.0775,5046.0
2023-02-15 13:35:00,78.53,78.57,78.47,78.52,7793.0,75.0966,75.1348,75.0392,75.087,7793.0
2023-02-15 13:40:00,78.55,78.56,78.48,78.5,5903.0,75.1157,75.1253,75.0488,75.0679,5903.0
2023-02-15 13:45:00,78.5,78.53,78.5,78.5,4397.0,75.0679,75.0966,75.0679,75.0679,4397.0
2023-02-15 13:50:00,78.52,78.53,78.46,78.53,3872.0,75.087,75.0966,75.0296,75.0966,3872.0
2023-02-15 13:55:00,78.53,78.58,78.52,78.57,4978.0,75.0966,75.1444,75.087,75.1348,4978.0
2023-02-15 14:00:00,78.56,78.58,78.49,78.49,6935.0,75.1253,75.1444,75.0583,75.0583,6935.0
2023-02-15 14:05:00,78.5,78.52,78.46,78.5,9875.0,75.0679,75.087,75.0296,75.0679,9875.0
2023-02-15 14:10:00,78.51,78.54,78.46,78.48,5900.0,75.0775,75.1062,75.0296,75.0488,5900.0
2023-02-15 14:15:00,78.49,78.58,78.47,78.49,10967.0,75.0583,75.1444,75.0392,75.0583,10967.0
2023-02-15 14:20:00,78.48,78.48,78.39,78.4,4447.0,75.0488,75.0488,74.9627,74.9723,4447.0
2023-02-15 14:25:00,78.41,78.46,78.34,78.44,6421.0,74.9818,75.0296,74.9149,75.0105,6421.0
2023-02-15 14:30:00,78.44,78.49,78.43,78.47,6799.0,75.0105,75.0583,75.001,75.0392,6799.0
2023-02-15 14:35:00,78.45,78.51,78.43,78.49,4013.0,75.0201,75.0775,75.001,75.0583,4013.0
2023-02-15 14:40:00,78.48,78.54,78.47,78.54,4201.0,75.0488,75.1062,75.0392,75.1062,4201.0
2023-02-15 14:45:00,78.54,78.54,78.48,78.52,7799.0,75.1062,75.1062,75.0488,75.087,7799.0
2023-02-15 14:50:00,78.51,78.51,78.42,78.48,8605.0,75.0775,75.0775,74.9914,75.0488,8605.0
2023-02-15 14:55:00,78.5,78.5,78.46,78.49,8609.0,75.0679,75.0679,75.0296,75.0583,8609.0
2023-02-15 15:00:00,78.49,78.55,78.48,78.54,5495.0,75.0583,75.1157,75.0488,75.1062,5495.0
2023-02-15 15:05:00,78.55,78.58,78.51,78.56,10996.0,75.1157,75.1444,75.0775,75.1253,10996.0
2023-02-15 15:10:00,78.56,78.59,78.53,78.55,7827.0,75.1253,75.154,75.0966,75.1157,7827.0
2023-02-15 15:15:00,78.55,78.63,78.54,78.61,15108.0,75.1157,75.1922,75.1062,75.1731,15108.0
2023-02-15 15:20:00,78.61,78.69,78.61,78.63,11212.0,75.1731,75.2496,75.1731,75.1922,11212.0
2023-02-15 15:25:00,78.64,78.72,78.64,78.66,9419.0,75.2018,75.2783,75.2018,75.2209,9419.0
2023-02-15 15:30:00,78.66,78.7,78.64,78.68,10569.0,75.2209,75.2592,75.2018,75.24,10569.0
2023-02-15 15:35:00,78.68,78.74,78.65,78.72,21060.0,75.24,75.2974,75.2113,75.2783,21060.0
2023-02-15 15:40:00,78.73,78.79,78.7,78.7,21241.0,75.2878,75.3452,75.2592,75.2592,21241.0
2023-02-15 15:45:00,78.7,78.74,78.66,78.68,18273.0,75.2592,75.2974,75.2209,75.24,18273.0
2023-02-15 15:50:00,78.69,78.7,78.53,78.54,42557.0,75.2496,75.2592,75.0966,75.1062,42557.0
2023-02-15 15:55:00,78.53,78.64,78.46,78.59,132772.0,75.0966,75.2018,75.0296,75.154,132772.0
2023-02-16 09:30:00,78.23,78.42,78.12,78.22,26840.0,74.8097,74.9914,74.7045,74.8001,26840.0
2023-02-16 09:35:00,78.21,78.45,78.07,78.31,9075.0,74.7906,75.0201,74.6567,74.8862,9075.0
2023-02-16 09:40:00,78.26,78.3,77.92,78.03,10940.0,74.8384,74.8766,74.5133,74.6184,10940.0
2023-02-16 09:45:00,78.0,78.14,77.89,78.11,7274.0,74.5898,74.7236,74.4846,74.695,7274.0
2023-02-16 09:50:00,78.1,78.1,77.76,77.77,10566.0,74.6854,74.6854,74.3603,74.3698,10566.0
2023-02-16 09:55:00,77.8,77.96,77.71,77.96,12463.0,74.3985,74.5515,74.3124,74.5515,12463.0
2023-02-16 10:00:00,77.9,77.98,77.82,77.96,3672.0,74.4941,74.5706,74.4176,74.5515,3672.0
2023-02-16 10:05:00,77.97,78.0,77.88,77.91,9936.0,74.5611,74.5898,74.475,74.5037,9936.0
2023-02-16 10:10:00,77.92,78.06,77.86,78.02,8759.0,74.5133,74.6471,74.4559,74.6089,8759.0
2023-02-16 10:15:00,78.06,78.1,77.96,78.0,8276.0,74.6471,74.6854,74.5515,74.5898,8276.0
2023-02-16 10:20:00,77.97,78.01,77.82,77.83,7794.0,74.5611,74.5993,74.4176,74.4272,7794.0
2023-02-16 10:25:00,77.84,77.89,77.79,77.89,5968.0,74.4368,74.4846,74.3889,74.4846,5968.0
2023-02-16 10:30:00,77.89,77.91,77.82,77.9,4545.0,74.4846,74.5037,74.4176,74.4941,4545.0
2023-02-16 10:35:00,77.9,78.05,77.87,77.98,6496.0,74.4941,74.6376,74.4654,74.5706,6496.0
2023-02-16 10:40:00,78.0,78.0,77.81,77.83,9446.0,74.5898,74.5898,74.4081,74.4272,9446.0
2023-02-16 10:45:00,77.83,77.84,77.75,77.78,8584.0,74.4272,74.4368,74.3507,74.3794,8584.0
2023-02-16 10:50:00,77.78,77.87,77.76,77.79,8758.0,74.3794,74.4654,74.3603,74.3889,8758.0
2023-02-16 10:55:00,77.78,77.87,77.77,77.85,7667.0,74.3794,74.4654,74.3698,74.4463,7667.0
2023-02-16 11:00:00,77.85,77.89,77.79,77.89,5575.0,74.4463,74.4846,74.3889,74.4846,5575.0
2023-02-16 11:05:00,77.89,78.09,77.88,78.09,6804.0,74.4846,74.6758,74.475,74.6758,6804.0
2023-02-16 11:10:00,78.09,78.16,78.09,78.11,8557.0,74.6758,74.7428,74.6758,74.695,8557.0
2023-02-16 11:15:00,78.1,78.21,78.05,78.11,10636.0,74.6854,74.7906,74.6376,74.695,10636.0
2023-02-16 11:20:00,78.09,78.34,78.09,78.34,9899.0,74.6758,74.9149,74.6758,74.9149,9899.0
2023-02-16 11:25:00,78.39,78.57,78.33,78.55,8918.0,74.9627,75.1348,74.9053,75.1157,8918.0
2023-02-16 11:30:00,78.56,78.57,78.46,78.48,5802.0,75.1253,75.1348,75.0296,75.0488,5802.0
2023-02-16 11:35:00,78.47,78.59,78.47,78.55,7855.0,75.0392,75.154,75.0392,75.1157,7855.0
2023-02-16 11:40:00,78.55,78.55,78.39,78.42,7518.0,75.1157,75.1157,74.9627,74.9914,7518.0
2023-02-16 11:45:00,78.45,78.57,78.45,78.55,4056.0,75.0201,75.1348,75.0201,75.1157,4056.0
2023-02-16 11:50:00,78.55,78.58,78.52,78.56,7088.0,75.1157,75.1444,75.087,75.1253,7088.0
2023-02-16 11:55:00,78.57,78.63,78.56,78.63,5177.0,75.1348,75.1922,75.1253,75.1922,5177.0
2023-02-16 12:00:00,78.67,78.7,78.46,78.47,8789.0,75.2305,75.2592,75.0296,75.0392,8789.0
2023-02-16 12:05:00,78.46,78.62,78.46,78.62,2401.0,75.0296,75.1827,75.0296,75.1827,2401.0
2023-02-16 12:10:00,78.63,78.63,78.57,78.61,5623.0,75.1922,75.1922,75.1348,75.1731,5623.0
2023-02-16 12:15:00,78.63,78.63,78.45,78.46,8259.0,75.1922,75.1922,75.0201,75.0296,8259.0
2023-02-16 12:20:00,78.44,78.52,78.41,78.48,10549.0,75.0105,75.087,74.9818,75.0488,10549.0
2023-02-16 12:25:00,78.49,78.49,78.38,78.44,7583.0,75.0583,75.0583,74.9531,75.0105,7583.0
2023-02-16 12:30:00,78.43,78.47,78.41,78.43,6950.0,75.001,75.0392,74.9818,75.001,6950.0
2023-02-16 12:35:00,78.41,78.5,78.41,78.5,3370.0,74.9818,75.0679,74.9818,75.0679,3370.0
2023-02-16 12:40:00,78.48,78.58,78.47,78.55,5676.0,75.0488,75.1444,75.0392,75.1157,5676.0
2023-02-16 12:45:00,78.57,78.58,78.53,78.56,5238.0,75.1348,75.1444,75.0966,75.1253,5238.0
2023-02-16 12:50:00,78.54,78.63,78.53,78.54,4746.0,75.1062,75.1922,75.0966,75.1062,4746.0
2023-02-16 12:55:00,78.54,78.58,78.53,78.54,5391.0,75.1062,75.1444,75.0966,75.1062,5391.0
2023-02-16 13:00:00,78.55,78.6,78.5,78.52,6784.0,75.1157,75.1635,75.0679,75.087,6784.0
2023-02-16 13:05:00,78.53,78.66,78.52,78.64,5764.0,75.0966,75.2209,75.087,75.2018,5764.0
2023-02-16 13:10:00,78.65,78.71,78.62,78.67,9831.0,75.2113,75.2687,75.1827,75.2305,9831.0
2023-02-16 13:15:00,78.68,78.79,78.67,78.67,7183.0,75.24,75.3452,75.2305,75.2305,7183.0
2023-02-16 13:20:00,78.67,78.74,78.65,78.73,5269.0,75.2305,75.2974,75.2113,75.2878,5269.0
2023-02-16 13:25:00,78.71,78.71,78.61,78.63,7512.0,75.2687,75.2687,75.1731,75.1922,7512.0
2023-02-16 13:30:00,78.67,78.68,78.59,78.62,6195.0,75.2305,75.24,75.154,75.1827,6195.0
2023-02-16 13:35:00,78.63,78.69,78.61,78.67,5651.0,75.1922,75.2496,75.1731,75.2305,5651.0
2023-02-16 13:40:00,78.67,78.7,78.65,78.7,6521.0,75.2305,75.2592,75.2113,75.2592,6521.0
2023-02-16 13:45:00,78.68,78.68,78.62,78.65,5576.0,75.24,75.24,75.1827,75.2113,5576.0
2023-02-16 13:50:00,78.64,78.65,78.59,78.6,6099.0,75.2018,75.2113,75.154,75.1635,6099.0
2023-02-16 13:55:00,78.61,78.61,78.53,78.58,3700.0,75.1731,75.1731,75.0966,75.1444,3700.0
2023-02-16 14:00:00,78.58,78.69,78.58,78.68,4108.0,75.1444,75.2496,75.1444,75.24,4108.0
2023-02-16 14:05:00,78.71,78.75,78.67,78.69,30362.0,75.2687,75.307,75.2305,75.2496,30362.0
2023-02-16 14:10:00,78.71,78.76,78.71,78.76,4532.0,75.2687,75.3165,75.2687,75.3165,4532.0
2023-02-16 14:15:00,78.76,78.9,78.76,78.85,5819.0,75.3165,75.4504,75.3165,75.4026,5819.0
2023-02-16 14:20:00,78.85,78.88,78.81,78.86,6761.0,75.4026,75.4313,75.3643,75.4122,6761.0
2023-02-16 14:25:00,78.87,78.92,78.84,78.84,5880.0,75.4217,75.4695,75.393,75.393,5880.0
2023-02-16 14:30:00,78.84,78.93,78.84,78.92,7530.0,75.393,75.4791,75.393,75.4695,7530.0
2023-02-16 14:35:00,78.93,78.98,78.9,78.97,6882.0,75.4791,75.5269,75.4504,75.5174,6882.0
2023-02-16 14:40:00,78.97,79.01,78.9,78.99,11034.0,75.5174,75.5556,75.4504,75.5365,11034.0
2023-02-16 14:45:00,78.99,79.05,78.94,78.96,10164.0,75.5365,75.5939,75.4887,75.5078,10164.0
2023-02-16 14:50:00,78.95,79.1,78.93,79.07,13172.0,75.4982,75.6417,75.4791,75.613,13172.0
2023-02-16 14:55:00,79.08,79.12,79.01,79.02,7761.0,75.6225,75.6608,75.5556,75.5652,7761.0
2023-02-16 15:00:00,79.02,79.05,78.97,78.98,4038.0,75.5652,75.5939,75.5174,75.5269,4038.0
2023-02-16 15:05:00,78.97,78.98,78.78,78.86,15242.0,75.5174,75.5269,75.3357,75.4122,15242.0
2023-02-16 15:10:00,78.88,78.93,78.86,78.92,6095.0,75.4313,75.4791,75.4122,75.4695,6095.0
2023-02-16 15:15:00,78.88,78.88,78.81,78.83,7464.0,75.4313,75.4313,75.3643,75.3835,7464.0
2023-02-16 15:20:00,78.79,78.83,78.75,78.75,10962.0,75.3452,75.3835,75.307,75.307,10962.0
2023-02-16 15:25:00,78.76,78.78,78.63,78.68,15308.0,75.3165,75.3357,75.1922,75.24,15308.0
2023-02-16 15:30:00,78.67,78.73,78.66,78.69,16199.0,75.2305,75.2878,75.2209,75.2496,16199.0
2023-02-16 15:35:00,78.68,78.71,78.61,78.62,13075.0,75.24,75.2687,75.1731,75.1827,13075.0
2023-02-16 15:40:00,78.61,78.7,78.52,78.64,18622.0,75.1731,75.2592,75.087,75.2018,18622.0
2023-02-16 15:45:00,78.65,78.67,78.52,78.64,33207.0,75.2113,75.2305,75.087,75.2018,33207.0
2023-02-16 15:50:00,78.66,78.75,78.58,78.7,27957.0,75.2209,75.307,75.1444,75.2592,27957.0
2023-02-16 15:55:00,78.71,78.71,78.55,78.63,107641.0,75.2687,75.2687,75.1157,75.1922,107641.0
2023-02-17 09:30:00,78.72,78.76,78.49,78.76,44549.0,75.2783,75.3165,75.0583,75.3165,44549.0
2023-02-17 09:35:00,78.75,79.21,78.71,79.21,12150.0,75.307,75.7469,75.2687,75.7469,12150.0
2023-02-17 09:40:00,79.18,79.4,79.17,79.39,7163.0,75.7182,75.9286,75.7086,75.919,7163.0
2023-02-17 09:45:00,79.44,79.5,79.31,79.31,24553.0,75.9668,76.0242,75.8425,75.8425,24553.0
2023-02-17 09:50:00,79.3,79.36,79.19,79.35,14419.0,75.8329,75.8903,75.7277,75.8807,14419.0
2023-02-17 09:55:00,79.39,79.42,79.15,79.34,7727.0,75.919,75.9477,75.6895,75.8712,7727.0
2023-02-17 10:00:00,79.25,79.35,79.25,79.34,11609.0,75.7851,75.8807,75.7851,75.8712,11609.0
2023-02-17 10:05:00,79.36,79.58,79.36,79.47,16948.0,75.8903,76.1007,75.8903,75.9955,16948.0
2023-02-17 10:10:00,79.45,79.61,79.39,79.61,12581.0,75.9764,76.1294,75.919,76.1294,12581.0
2023-02-17 10:15:00,79.59,79.71,79.52,79.54,18447.0,76.1102,76.225,76.0433,76.0624,18447.0
2023-02-17 10:20:00,79.56,79.63,79.49,79.52,8984.0,76.0816,76.1485,76.0146,76.0433,8984.0
2023-02-17 10:25:00,79.5,79.58,79.46,79.47,11297.0,76.0242,76.1007,75.9859,75.9955,11297.0
2023-02-17 10:30:00,79.47,79.5,79.38,79.38,5370.0,75.9955,76.0242,75.9094,75.9094,5370.0
2023-02-17 10:35:00,79.38,79.4,79.24,79.28,17184.0,75.9094,75.9286,75.7755,75.8138,17184.0
2023-02-17 10:40:00,79.26,79.34,79.16,79.21,6013.0,75.7947,75.8712,75.699,75.7469,6013.0
2023-02-17 10:45:00,79.18,79.18,78.96,79.03,7907.0,75.7182,75.7182,75.5078,75.5747,7907.0
2023-02-17 10:50:00,79.04,79.07,78.97,79.02,8443.0,75.5843,75.613,75.5174,75.5652,8443.0
2023-02-17 10:55:00,79.04,79.14,79.01,79.13,6002.0,75.5843,75.6799,75.5556,75.6704,6002.0
2023-02-17 11:00:00,79.13,79.19,79.06,79.09,4321.0,75.6704,75.7277,75.6034,75.6321,4321.0
2023-02-17 11:05:00,79.1,79.18,79.09,79.13,4019.0,75.6417,75.7182,75.6321,75.6704,4019.0
2023-02-17 11:10:00,79.13,79.2,79.09,79.12,7378.0,75.6704,75.7373,75.6321,75.6608,7378.0
2023-02-17 11:15:00,79.12,79.12,78.89,78.9,12643.0,75.6608,75.6608,75.4408,75.4504,12643.0
2023-02-17 11:20:00,78.91,78.92,78.82,78.88,11830.0,75.46,75.4695,75.3739,75.4313,11830.0
2023-02-17 11:25:00,78.89,78.92,78.69,78.79,35088.0,75.4408,75.4695,75.2496,75.3452,35088.0
2023-02-17 11:30:00,78.79,78.83,78.69,78.8,31745.0,75.3452,75.3835,75.2496,75.3548,31745.0
2023-02-17 11:35:00,78.8,78.95,78.75,78.88,49386.0,75.3548,75.4982,75.307,75.4313,49386.0
2023-02-17 11:40:00,78.91,79.0,78.9,78.99,5296.0,75.46,75.546,75.4504,75.5365,5296.0
2023-02-17 11:45:00,79.0,79.0,78.85,78.87,7840.0,75.546,75.546,75.4026,75.4217,7840.0
2023-02-17 11:50:00,78.88,78.88,78.79,78.79,4599.0,75.4313,75.4313,75.3452,75.3452,4599.0
2023-02-17 11:55:00,78.8,78.8,78.74,78.79,4283.0,75.3548,75.3548,75.2974,75.3452,4283.0
2023-02-17 12:00:00,78.79,78.91,78.79,78.84,6249.0,75.3452,75.46,75.3452,75.393,6249.0
2023-02-17 12:05:00,78.86,78.86,78.8,78.82,4089.0,75.4122,75.4122,75.3548,75.3739,4089.0
2023-02-17 12:10:00,78.83,78.87,78.81,78.84,6150.0,75.3835,75.4217,75.3643,75.393,6150.0
2023-02-17 12:15:00,78.85,79.0,78.85,78.96,21202.0,75.4026,75.546,75.4026,75.5078,21202.0
2023-02-17 12:20:00,78.94,78.98,78.91,78.96,5737.0,75.4887,75.5269,75.46,75.5078,5737.0
2023-02-17 12:25:00,78.95,79.0,78.95,78.97,9254.0,75.4982,75.546,75.4982,75.5174,9254.0
2023-02-17 12:30:00,78.99,79.0,78.87,78.9,5907.0,75.5365,75.546,75.4217,75.4504,5907.0
2023-02-17 12:35:00,78.88,78.93,78.84,78.86,6507.0,75.4313,75.4791,75.393,75.4122,6507.0
2023-02-17 12:40:00,78.87,78.89,78.77,78.87,20659.0,75.4217,75.4408,75.3261,75.4217,20659.0
2023-02-17 12:45:00,78.9,78.9,78.78,78.8,8698.0,75.4504,75.4504,75.3357,75.3548,8698.0
2023-02-17 12:50:00,78.83,78.83,78.72,78.72,5655.0,75.3835,75.3835,75.2783,75.2783,5655.0
2023-02-17 12:55:00,78.73,78.76,78.7,78.73,8488.0,75.2878,75.3165,75.2592,75.2878,8488.0
2023-02-17 13:00:00,78.73,78.84,78.69,78.84,5438.0,75.2878,75.393,75.2496,75.393,5438.0
2023-02-17 13:05:00,78.87,78.92,78.83,78.92,5806.0,75.4217,75.4695,75.3835,75.4695,5806.0
2023-02-17 13:10:00,78.93,78.97,78.81,78.84,24441.0,75.4791,75.5174,75.3643,75.393,24441.0
2023-02-17 13:15:00,78.84,78.85,78.78,78.82,15455.0,75.393,75.4026,75.3357,75.3739,15455.0
2023-02-17 13:20:00,78.84,78.85,78.8,78.84,9411.0,75.393,75.4026,75.3548,75.393,9411.0
2023-02-17 13:25:00,78.84,78.85,78.78,78.78,6897.0,75.393,75.4026,75.3357,75.3357,6897.0
2023-02-17 13:30:00,78.78,78.82,78.71,78.71,25681.0,75.3357,75.3739,75.2687,75.2687,25681.0
2023-02-17 13:35:00,78.73,78.86,78.72,78.83,8236.0,75.2878,75.4122,75.2783,75.3835,8236.0
2023-02-17 13:40:00,78.84,78.85,78.77,78.83,10539.0,75.393,75.4026,75.3261,75.3835,10539.0
2023-02-17 13:45:00,78.83,78.85,78.74,78.83,10490.0,75.3835,75.4026,75.2974,75.3835,10490.0
2023-02-17 13:50:00,78.85,78.86,78.75,78.76,7117.0,75.4026,75.4122,75.307,75.3165,7117.0
2023-02-17 13:55:00,78.76,78.76,78.65,78.74,7818.0,75.3165,75.3165,75.2113,75.2974,7818.0
2023-02-17 14:00:00,78.76,78.78,78.66,78.68,10556.0,75.3165,75.3357,75.2209,75.24,10556.0
2023-02-17 14:05:00,78.7,78.76,78.68,78.74,5186.0,75.2592,75.3165,75.24,75.2974,5186.0
2023-02-17 14:10:00,78.74,78.77,78.69,78.7,5994.0,75.2974,75.3261,75.2496,75.2592,5994.0
2023-02-17 14:15:00,78.74,78.77,78.72,78.73,5531.0,75.2974,75.3261,75.2783,75.2878,5531.0
2023-02-17 14:20:00,78.73,78.87,78.69,78.87,6895.0,75.2878,75.4217,75.2496,75.4217,6895.0
2023-02-17 14:25:00,78.88,78.88,78.81,78.83,7770.0,75.4313,75.4313,75.3643,75.3835,7770.0
2023-02-17 14:30:00,78.83,78.85,78.77,78.78,8086.0,75.3835,75.4026,75.3261,75.3357,8086.0
2023-02-17 14:35:00,78.78,78.8,78.75,78.76,6345.0,75.3357,75.3548,75.307,75.3165,6345.0
2023-02-17 14:40:00,78.76,78.76,78.62,78.63,15045.0,75.3165,75.3165,75.1827,75.1922,15045.0
2023-02-17 14:45:00,78.63,78.71,78.59,78.62,22616.0,75.1922,75.2687,75.154,75.1827,22616.0
2023-02-17 14:50:00,78.63,78.81,78.63,78.79,6353.0,75.1922,75.3643,75.1922,75.3452,6353.0
2023-02-17 14:55:00,78.78,78.81,78.74,78.81,8717.0,75.3357,75.3643,75.2974,75.3643,8717.0
2023-02-17 15:00:00,78.8,78.81,78.66,78.67,7535.0,75.3548,75.3643,75.2209,75.2305,7535.0
2023-02-17 15:05:00,78.67,78.72,78.6,78.72,8316.0,75.2305,75.2783,75.1635,75.2783,8316.0
2023-02-17 15:10:00,78.72,78.73,78.58,78.59,8990.0,75.2783,75.2878,75.1444,75.154,8990.0
2023-02-17 15:15:00,78.59,78.69,78.59,78.64,10043.0,75.154,75.2496,75.154,75.2018,10043.0
2023-02-17 15:20:00,78.65,78.77,78.65,78.77,7968.0,75.2113,75.3261,75.2113,75.3261,7968.0
2023-02-17 15:25:00,78.77,78.84,78.74,78.8,9827.0,75.3261,75.393,75.2974,75.3548,9827.0
2023-02-17 15:30:00,78.8,78.84,78.77,78.83,14007.0,75.3548,75.393,75.3261,75.3835,14007.0
2023-02-17 15:35:00,78.84,78.9,78.76,78.77,17892.0,75.393,75.4504,75.3165,75.3261,17892.0
2023-02-17 15:40:00,78.77,78.77,78.65,78.67,26263.0,75.3261,75.3261,75.2113,75.2305,26263.0
2023-02-17 15:45:00,78.67,78.68,78.55,78.56,26335.0,75.2305,75.24,75.1157,75.1253,26335.0
2023-02-17 15:50:00,78.55,78.66,78.42,78.59,54657.0,75.1157,75.2209,74.9914,75.154,54657.0
2023-02-17 15:55:00,78.6,78.9,78.46,78.78,433521.0,75.1635,75.4504,75.0296,75.3357,433521.0
2023-02-21 09:30:00,78.5,78.66,78.49,78.56,41399.0,75.0679,75.2209,75.0583,75.1253,41399.0
2023-02-21 09:35:00,78.59,78.63,78.36,78.37,10203.0,75.154,75.1922,74.934,74.9436,10203.0
2023-02-21 09:40:00,78.28,78.28,78.12,78.13,3699.0,74.8575,74.8575,74.7045,74.7141,3699.0
2023-02-21 09:45:00,78.09,78.15,77.84,77.95,15335.0,74.6758,74.7332,74.4368,74.5419,15335.0
2023-02-21 09:50:00,78.01,78.01,77.87,77.93,6741.0,74.5993,74.5993,74.4654,74.5228,6741.0
2023-02-21 09:55:00,77.92,78.05,77.79,78.0,21718.0,74.5133,74.6376,74.3889,74.5898,21718.0
2023-02-21 10:00:00,77.97,78.08,77.96,78.06,13614.0,74.5611,74.6663,74.5515,74.6471,13614.0
2023-02-21 10:05:00,78.08,78.35,78.05,78.15,21735.0,74.6663,74.9245,74.6376,74.7332,21735.0
2023-02-21 10:10:00,78.17,78.27,78.14,78.23,6008.0,74.7523,74.848,74.7236,74.8097,6008.0
2023-02-21 10:15:00,78.23,78.45,78.23,78.37,11572.0,74.8097,75.0201,74.8097,74.9436,11572.0
2023-02-21 10:20:00,78.35,78.49,78.3,78.48,5169.0,74.9245,75.0583,74.8766,75.0488,5169.0
2023-02-21 10:25:00,78.48,78.69,78.47,78.64,8090.0,75.0488,75.2496,75.0392,75.2018,8090.0
2023-02-21 10:30:00,78.64,78.66,78.49,78.49,8255.0,75.2018,75.2209,75.0583,75.0583,8255.0
2023-02-21 10:35:00,78.48,78.51,78.42,78.48,6254.0,75.0488,75.0775,74.9914,75.0488,6254.0
2023-02-21 10:40:00,78.45,78.5,78.39,78.46,18703.0,75.0201,75.0679,74.9627,75.0296,18703.0
2023-02-21 10:45:00,78.44,78.44,78.23,78.26,8638.0,75.0105,75.0105,74.8097,74.8384,8638.0
2023-02-21 10:50:00,78.26,78.4,78.26,78.34,6087.0,74.8384,74.9723,74.8384,74.9149,6087.0
2023-02-21 10:55:00,78.32,78.38,78.27,78.37,6318.0,74.8958,74.9531,74.848,74.9436,6318.0
2023-02-21 11:00:00,78.38,78.38,78.31,78.34,7916.0,74.9531,74.9531,74.8862,74.9149,7916.0
2023-02-21 11:05:00,78.34,78.4,78.27,78.36,8626.0,74.9149,74.9723,74.848,74.934,8626.0
2023-02-21 11:10:00,78.36,78.47,78.36,78.44,8246.0,74.934,75.0392,74.934,75.0105,8246.0
2023-02-21 11:15:00,78.45,78.48,78.4,78.4,9664.0,75.0201,75.0488,74.9723,74.9723,9664.0
2023-02-21 11:20:00,78.42,78.45,78.37,78.41,10663.0,74.9914,75.0201,74.9436,74.9818,10663.0
2023-02-21 11:25:00,78.44,78.48,78.41,78.42,9927.0,75.0105,75.0488,74.9818,74.9914,9927.0
2023-02-21 11:30:00,78.41,78.44,78.33,78.35,7692.0,74.9818,75.0105,74.9053,74.9245,7692.0
2023-02-21 11:35:00,78.35,78.36,78.32,78.34,6546.0,74.9245,74.934,74.8958,74.9149,6546.0
2023-02-21 11:40:00,78.35,78.41,78.26,78.27,8976.0,74.9245,74.9818,74.8384,74.848,8976.0
2023-02-21 11:45:00,78.29,78.41,78.29,78.41,20097.0,74.8671,74.9818,74.8671,74.9818,20097.0
2023-02-21 11:50:00,78.41,78.48,78.39,78.43,22513.0,74.9818,75.0488,74.9627,75.001,22513.0
2023-02-21 11:55:00,78.42,78.51,78.42,78.49,16316.0,74.9914,75.0775,74.9914,75.0583,16316.0
2023-02-21 12:00:00,78.48,78.5,78.37,78.37,14380.0,75.0488,75.0679,74.9436,74.9436,14380.0
2023-02-21 12:05:00,78.37,78.46,78.37,78.42,5631.0,74.9436,75.0296,74.9436,74.9914,5631.0
2023-02-21 12:10:00,78.42,78.44,78.34,78.34,6964.0,74.9914,75.0105,74.9149,74.9149,6964.0
2023-02-21 12:15:00,78.36,78.48,78.33,78.48,7396.0,74.934,75.0488,74.9053,75.0488,7396.0
2023-02-21 12:20:00,78.48,78.48,78.42,78.45,9030.0,75.0488,75.0488,74.9914,75.0201,9030.0
2023-02-21 12:25:00,78.44,78.5,78.43,78.5,6667.0,75.0105,75.0679,75.001,75.0679,6667.0
2023-02-21 12:30:00,78.48,78.5,78.39,78.44,8907.0,75.0488,75.0679,74.9627,75.0105,8907.0
2023-02-21 12:35:00,78.45,78.5,78.43,78.47,5365.0,75.0201,75.0679,75.001,75.0392,5365.0
2023-02-21 12:40:00,78.48,78.5,78.37,78.4,5646.0,75.0488,75.0679,74.9436,74.9723,5646.0
2023-02-21 12:45:00,78.39,78.43,78.36,78.36,5970.0,74.9627,75.001,74.934,74.934,5970.0
2023-02-21 12:50:00,78.37,78.4,78.35,78.38,5804.0,74.9436,74.9723,74.9245,74.9531,5804.0
2023-02-21 12:55:00,78.37,78.44,78.36,78.43,5380.0,74.9436,75.0105,74.934,75.001,5380.0
2023-02-21 13:00:00,78.42,78.45,78.39,78.39,9244.0,74.9914,75.0201,74.9627,74.9627,9244.0
2023-02-21 13:05:00,78.39,78.4,78.3,78.39,12545.0,74.9627,74.9723,74.8766,74.9627,12545.0
2023-02-21 13:10:00,78.39,78.43,78.35,78.37,7182.0,74.9627,75.001,74.9245,74.9436,7182.0
2023-02-21 13:15:00,78.42,78.44,78.36,78.42,7896.0,74.9914,75.0105,74.934,74.9914,7896.0
2023-02-21 13:20:00,78.41,78.45,78.37,78.39,6777.0,74.9818,75.0201,74.9436,74.9627,6777.0
2023-02-21 13:25:00,78.38,78.38,78.29,78.29,8322.0,74.9531,74.9531,74.8671,74.8671,8322.0
2023-02-21 13:30:00,78.29,78.31,78.25,78.3,7251.0,74.8671,74.8862,74.8288,74.8766,7251.0
2023-02-21 13:35:00,78.3,78.3,78.15,78.16,24529.0,74.8766,74.8766,74.7332,74.7428,24529.0
2023-02-21 13:40:00,78.13,78.21,78.13,78.2,5831.0,74.7141,74.7906,74.7141,74.781,5831.0
2023-02-21 13:45:00,78.22,78.23,78.18,78.21,4792.0,74.8001,74.8097,74.7619,74.7906,4792.0
2023-02-21 13:50:00,78.19,78.22,78.18,78.19,4099.0,74.7715,74.8001,74.7619,74.7715,4099.0
2023-02-21 13:55:00,78.19,78.23,78.16,78.23,10443.0,74.7715,74.8097,74.7428,74.8097,10443.0
2023-02-21 14:00:00,78.24,78.25,78.21,78.22,10339.0,74.8193,74.8288,74.7906,74.8001,10339.0
2023-02-21 14:05:00,78.22,78.27,78.21,78.22,7219.0,74.8001,74.848,74.7906,74.8001,7219.0
2023-02-21 14:10:00,78.21,78.23,78.12,78.13,7966.0,74.7906,74.8097,74.7045,74.7141,7966.0
2023-02-21 14:15:00,78.12,78.24,78.09,78.24,13753.0,74.7045,74.8193,74.6758,74.8193,13753.0
2023-02-21 14:20:00,78.23,78.26,78.17,78.17,10269.0,74.8097,74.8384,74.7523,74.7523,10269.0
2023-02-21 14:25:00,78.17,78.28,78.16,78.28,7901.0,74.7523,74.8575,74.7428,74.8575,7901.0
2023-02-21 14:30:00,78.29,78.33,78.25,78.31,7470.0,74.8671,74.9053,74.8288,74.8862,7470.0
2023-02-21 14:35:00,78.29,78.34,78.29,78.33,8595.0,74.8671,74.9149,74.8671,74.9053,8595.0
2023-02-21 14:40:00,78.32,78.37,78.28,78.34,7537.0,74.8958,74.9436,74.8575,74.9149,7537.0
2023-02-21 14:45:00,78.34,78.36,78.32,78.32,5273.0,74.9149,74.934,74.8958,74.8958,5273.0
2023-02-21 14:50:00,78.31,78.37,78.31,78.37,6628.0,74.8862,74.9436,74.8862,74.9436,6628.0
2023-02-21 14:55:00,78.36,78.37,78.32,78.37,7457.0,74.934,74.9436,74.8958,74.9436,7457.0
2023-02-21 15:00:00,78.37,78.4,78.36,78.37,9665.0,74.9436,74.9723,74.934,74.9436,9665.0
2023-02-21 15:05:00,78.39,78.39,78.29,78.3,8217.0,74.9627,74.9627,74.8671,74.8766,8217.0
2023-02-21 15:10:00,78.31,78.35,78.23,78.32,11323.0,74.8862,74.9245,74.8097,74.8958,11323.0
2023-02-21 15:15:00,78.34,78.39,78.32,78.37,8671.0,74.9149,74.9627,74.8958,74.9436,8671.0
2023-02-21 15:20:00,78.37,78.4,78.35,78.37,14718.0,74.9436,74.9723,74.9245,74.9436,14718.0
2023-02-21 15:25:00,78.37,78.4,78.32,78.34,11222.0,74.9436,74.9723,74.8958,74.9149,11222.0
2023-02-21 15:30:00,78.35,78.4,78.35,78.39,24060.0,74.9245,74.9723,74.9245,74.9627,24060.0
2023-02-21 15:35:00,78.38,78.4,78.33,78.39,17303.0,74.9531,74.9723,74.9053,74.9627,17303.0
2023-02-21 15:40:00,78.4,78.45,78.34,78.42,30518.0,74.9723,75.0201,74.9149,74.9914,30518.0
2023-02-21 15:45:00,78.42,78.45,78.42,78.43,31182.0,74.9914,75.0201,74.9914,75.001,31182.0
2023-02-21 15:50:00,78.42,78.43,78.21,78.28,32850.0,74.9914,75.001,74.7906,74.8575,32850.0
2023-02-21 15:55:00,78.29,78.29,78.11,78.17,118641.0,74.8671,74.8671,74.695,74.7523,118641.0
2023-02-22 09:30:00,78.3,78.4,77.88,77.92,36685.0,74.8766,74.9723,74.475,74.5133,36685.0
2023-02-22 09:35:00,77.91,78.06,77.87,77.87,11694.0,74.5037,74.6471,74.4654,74.4654,11694.0
2023-02-22 09:40:00,77.89,78.06,77.79,77.79,8230.0,74.4846,74.6471,74.3889,74.3889,8230.0
2023-02-22 09:45:00,77.86,77.89,77.61,77.71,11267.0,74.4559,74.4846,74.2168,74.3124,11267.0
2023-02-22 09:50:00,77.81,77.87,77.73,77.77,8862.0,74.4081,74.4654,74.3316,74.3698,8862.0
2023-02-22 09:55:00,77.74,77.92,77.74,77.92,9132.0,74.3411,74.5133,74.3411,74.5133,9132.0
2023-02-22 10:00:00,77.92,78.0,77.91,77.95,15041.0,74.5133,74.5898,74.5037,74.5419,15041.0
2023-02-22 10:05:00,77.95,77.97,77.85,77.97,12070.0,74.5419,74.5611,74.4463,74.5611,12070.0
2023-02-22 10:10:00,77.98,78.01,77.82,77.82,15430.0,74.5706,74.5993,74.4176,74.4176,15430.0
2023-02-22 10:15:00,77.81,77.84,77.68,77.7,8751.0,74.4081,74.4368,74.2838,74.3029,8751.0
2023-02-22 10:20:00,77.7,77.86,77.63,77.84,8289.0,74.3029,74.4559,74.2359,74.4368,8289.0
2023-02-22 10:25:00,77.81,77.87,77.77,77.78,7967.0,74.4081,74.4654,74.3698,74.3794,7967.0
2023-02-22 10:30:00,77.77,77.77,77.51,77.51,6906.0,74.3698,74.3698,74.1212,74.1212,6906.0
2023-02-22 10:35:00,77.55,77.72,77.52,77.59,9962.0,74.1594,74.322,74.1307,74.1977,9962.0
2023-02-22 10:40:00,77.57,77.65,77.48,77.57,7983.0,74.1786,74.2551,74.0925,74.1786,7983.0
2023-02-22 10:45:00,77.59,77.67,77.58,77.65,8997.0,74.1977,74.2742,74.1881,74.2551,8997.0
2023-02-22 10:50:00,77.65,77.78,77.65,77.78,7531.0,74.2551,74.3794,74.2551,74.3794,7531.0
2023-02-22 10:55:00,77.78,77.84,77.73,77.8,5980.0,74.3794,74.4368,74.3316,74.3985,5980.0
2023-02-22 11:00:00,77.78,77.85,77.78,77.79,5015.0,74.3794,74.4463,74.3794,74.3889,5015.0
2023-02-22 11:05:00,77.82,77.87,77.81,77.84,5232.0,74.4176,74.4654,74.4081,74.4368,5232.0
2023-02-22 11:10:00,77.84,77.86,77.79,77.86,8654.0,74.4368,74.4559,74.3889,74.4559,8654.0
2023-02-22 11:15:00,77.85,77.94,77.85,77.88,5375.0,74.4463,74.5324,74.4463,74.475,5375.0
2023-02-22 11:20:00,77.89,77.91,77.83,77.89,5630.0,74.4846,74.5037,74.4272,74.4846,5630.0
2023-02-22 11:25:00,77.93,77.97,77.88,77.91,6519.0,74.5228,74.5611,74.475,74.5037,6519.0
2023-02-22 11:30:00,77.91,77.95,77.9,77.95,2889.0,74.5037,74.5419,74.4941,74.5419,2889.0
2023-02-22 11:35:00,77.96,77.98,77.84,77.85,5291.0,74.5515,74.5706,74.4368,74.4463,5291.0
2023-02-22 11:40:00,77.87,77.91,77.86,77.88,3437.0,74.4654,74.5037,74.4559,74.475,3437.0
2023-02-22 11:45:00,77.9,77.94,77.86,77.94,5952.0,74.4941,74.5324,74.4559,74.5324,5952.0
2023-02-22 11:50:00,77.92,77.93,77.79,77.79,6525.0,74.5133,74.5228,74.3889,74.3889,6525.0
2023-02-22 11:55:00,77.77,77.79,77.75,77.79,2844.0,74.3698,74.3889,74.3507,74.3889,2844.0
2023-02-22 12:00:00,77.78,77.78,77.69,77.78,5360.0,74.3794,74.3794,74.2933,74.3794,5360.0
2023-02-22 12:05:00,77.8,77.85,77.73,77.79,5355.0,74.3985,74.4463,74.3316,74.3889,5355.0
2023-02-22 12:10:00,77.79,77.8,77.75,77.78,6152.0,74.3889,74.3985,74.3507,74.3794,6152.0
2023-02-22 12:15:00,77.82,77.91,77.82,77.89,3380.0,74.4176,74.5037,74.4176,74.4846,3380.0
2023-02-22 12:20:00,77.89,77.93,77.87,77.93,3580.0,74.4846,74.5228,74.4654,74.5228,3580.0
2023-02-22 12:25:00,77.96,77.99,77.95,77.97,3814.0,74.5515,74.5802,74.5419,74.5611,3814.0
2023-02-22 12:30:00,77.98,78.0,77.94,77.98,8726.0,74.5706,74.5898,74.5324,74.5706,8726.0
2023-02-22 12:35:00,77.98,78.02,77.96,77.98,9726.0,74.5706,74.6089,74.5515,74.5706,9726.0
2023-02-22 12:40:00,77.98,78.02,77.96,78.02,20694.0,74.5706,74.6089,74.5515,74.6089,20694.0
2023-02-22 12:45:00,78.01,78.02,77.89,77.89,8410.0,74.5993,74.6089,74.4846,74.4846,8410.0
2023-02-22 12:50:00,77.9,77.99,77.89,77.96,4568.0,74.4941,74.5802,74.4846,74.5515,4568.0
2023-02-22 12:55:00,77.95,77.97,77.93,77.94,1742.0,74.5419,74.5611,74.5228,74.5324,1742.0
2023-02-22 13:00:00,77.95,77.95,77.89,77.91,3269.0,74.5419,74.5419,74.4846,74.5037,3269.0
2023-02-22 13:05:00,77.9,77.91,77.84,77.84,5149.0,74.4941,74.5037,74.4368,74.4368,5149.0
2023-02-22 13:10:00,77.85,77.95,77.85,77.93,9130.0,74.4463,74.5419,74.4463,74.5228,9130.0
2023-02-22 13:15:00,77.91,77.95,77.91,77.93,6636.0,74.5037,74.5419,74.5037,74.5228,6636.0
2023-02-22 13:20:00,77.93,77.95,77.92,77.95,3742.0,74.5228,74.5419,74.5133,74.5419,3742.0
2023-02-22 13:25:00,77.95,77.98,77.94,77.96,13244.0,74.5419,74.5706,74.5324,74.5515,13244.0
2023-02-22 13:30:00,77.97,77.98,77.95,77.95,5324.0,74.5611,74.5706,74.5419,74.5419,5324.0
2023-02-22 13:35:00,77.98,77.98,77.88,77.97,11304.0,74.5706,74.5706,74.475,74.5611,11304.0
2023-02-22 13:40:00,77.98,77.98,77.95,77.95,6212.0,74.5706,74.5706,74.5419,74.5419,6212.0
2023-02-22 13:45:00,77.96,77.98,77.96,77.97,5499.0,74.5515,74.5706,74.5515,74.5611,5499.0
2023-02-22 13:50:00,77.97,77.97,77.93,77.97,7884.0,74.5611,74.5611,74.5228,74.5611,7884.0
2023-02-22 13:55:00,77.98,77.98,77.94,77.94,7218.0,74.5706,74.5706,74.5324,74.5324,7218.0
2023-02-22 14:00:00,77.95,78.0,77.83,77.84,18201.0,74.5419,74.5898,74.4272,74.4368,18201.0
2023-02-22 14:05:00,77.82,77.82,77.63,77.72,13109.0,74.4176,74.4176,74.2359,74.322,13109.0
2023-02-22 14:10:00,77.73,77.78,77.6,77.63,17977.0,74.3316,74.3794,74.2072,74.2359,17977.0
2023-02-22 14:15:00,77.64,77.66,77.55,77.65,9700.0,74.2455,74.2646,74.1594,74.2551,9700.0
2023-02-22 14:20:00,77.64,77.74,77.61,77.61,13674.0,74.2455,74.3411,74.2168,74.2168,13674.0
2023-02-22 14:25:00,77.63,77.67,77.61,77.62,8246.0,74.2359,74.2742,74.2168,74.2264,8246.0
2023-02-22 14:30:00,77.61,77.65,77.56,77.56,16151.0,74.2168,74.2551,74.169,74.169,16151.0
2023-02-22 14:35:00,77.56,77.56,77.42,77.45,11564.0,74.169,74.169,74.0351,74.0638,11564.0
2023-02-22 14:40:00,77.45,77.52,77.41,77.52,12346.0,74.0638,74.1307,74.0256,74.1307,12346.0
2023-02-22 14:45:00,77.51,77.6,77.44,77.59,15094.0,74.1212,74.2072,74.0542,74.1977,15094.0
2023-02-22 14:50:00,77.61,77.61,77.54,77.56,16632.0,74.2168,74.2168,74.1499,74.169,16632.0
2023-02-22 14:55:00,77.55,77.64,77.5,77.62,8351.0,74.1594,74.2455,74.1116,74.2264,8351.0
2023-02-22 15:00:00,77.62,77.65,77.56,77.58,11119.0,74.2264,74.2551,74.169,74.1881,11119.0
2023-02-22 15:05:00,77.58,77.66,77.57,77.61,12946.0,74.1881,74.2646,74.1786,74.2168,12946.0
2023-02-22 15:10:00,77.62,77.64,77.56,77.58,14699.0,74.2264,74.2455,74.169,74.1881,14699.0
2023-02-22 15:15:00,77.57,77.61,77.52,77.55,16513.0,74.1786,74.2168,74.1307,74.1594,16513.0
2023-02-22 15:20:00,77.55,77.61,77.5,77.6,14786.0,74.1594,74.2168,74.1116,74.2072,14786.0
2023-02-22 15:25:00,77.6,77.64,77.55,77.59,16885.0,74.2072,74.2455,74.1594,74.1977,16885.0
2023-02-22 15:30:00,77.59,77.63,77.53,77.56,23810.0,74.1977,74.2359,74.1403,74.169,23810.0
2023-02-22 15:35:00,77.57,77.6,77.52,77.56,26360.0,74.1786,74.2072,74.1307,74.169,26360.0
2023-02-22 15:40:00,77.57,77.6,77.52,77.54,29271.0,74.1786,74.2072,74.1307,74.1499,29271.0
2023-02-22 15:45:00,77.54,77.62,77.54,77.59,37210.0,74.1499,74.2264,74.1499,74.1977,37210.0
2023-02-22 15:50:00,77.58,77.61,77.52,77.52,44747.0,74.1881,74.2168,74.1307,74.1307,44747.0
2023-02-22 15:55:00,77.54,77.59,77.43,77.54,115343.0,74.1499,74.1977,74.0447,74.1499,115343.0
2023-02-23 09:30:00,77.52,77.56,77.34,77.39,29598.0,74.1307,74.169,73.9586,74.0064,29598.0
2023-02-23 09:35:00,77.45,77.68,77.44,77.53,17069.0,74.0638,74.2838,74.0542,74.1403,17069.0
2023-02-23 09:40:00,77.56,77.62,77.5,77.58,23082.0,74.169,74.2264,74.1116,74.1881,23082.0
2023-02-23 09:45:00,77.56,77.75,77.54,77.65,18436.0,74.169,74.3507,74.1499,74.2551,18436.0
2023-02-23 09:50:00,77.72,77.81,77.67,77.67,13903.0,74.322,74.4081,74.2742,74.2742,13903.0
2023-02-23 09:55:00,77.66,77.91,77.66,77.9,16148.0,74.2646,74.5037,74.2646,74.4941,16148.0
2023-02-23 10:00:00,77.94,78.34,77.85,78.24,83534.0,74.5324,74.9149,74.4463,74.8193,83534.0
2023-02-23 10:05:00,78.26,78.43,78.23,78.31,9235.0,74.8384,75.001,74.8097,74.8862,9235.0
2023-02-23 10:10:00,78.36,78.36,78.11,78.11,5913.0,74.934,74.934,74.695,74.695,5913.0
2023-02-23 10:15:00,78.14,78.21,78.06,78.14,6570.0,74.7236,74.7906,74.6471,74.7236,6570.0
2023-02-23 10:20:00,78.16,78.17,78.05,78.08,5573.0,74.7428,74.7523,74.6376,74.6663,5573.0
2023-02-23 10:25:00,78.1,78.14,78.0,78.02,3665.0,74.6854,74.7236,74.5898,74.6089,3665.0
2023-02-23 10:30:00,78.02,78.04,77.9,78.0,7522.0,74.6089,74.628,74.4941,74.5898,7522.0
2023-02-23 10:35:00,78.02,78.06,77.93,78.02,8886.0,74.6089,74.6471,74.5228,74.6089,8886.0
2023-02-23 10:40:00,78.01,78.05,77.97,78.03,6479.0,74.5993,74.6376,74.5611,74.6184,6479.0
2023-02-23 10:45:00,78.02,78.04,77.94,78.02,5354.0,74.6089,74.628,74.5324,74.6089,5354.0
2023-02-23 10:50:00,78.01,78.08,77.98,78.02,6409.0,74.5993,74.6663,74.5706,74.6089,6409.0
2023-02-23 10:55:00,78.03,78.13,78.03,78.12,4213.0,74.6184,74.7141,74.6184,74.7045,4213.0
2023-02-23 11:00:00,78.13,78.15,78.06,78.08,5205.0,74.7141,74.7332,74.6471,74.6663,5205.0
2023-02-23 11:05:00,78.05,78.32,78.02,78.3,157013.0,74.6376,74.8958,74.6089,74.8766,157013.0
2023-02-23 11:10:00,78.3,78.3,78.08,78.09,8672.0,74.8766,74.8766,74.6663,74.6758,8672.0
2023-02-23 11:15:00,78.06,78.06,77.93,77.94,7139.0,74.6471,74.6471,74.5228,74.5324,7139.0
2023-02-23 11:20:00,77.94,78.03,77.91,77.96,5167.0,74.5324,74.6184,74.5037,74.5515,5167.0
2023-02-23 11:25:00,77.97,77.97,77.81,77.84,5753.0,74.5611,74.5611,74.4081,74.4368,5753.0
2023-02-23 11:30:00,77.83,77.87,77.76,77.87,6052.0,74.4272,74.4654,74.3603,74.4654,6052.0
2023-02-23 11:35:00,77.88,77.88,77.72,77.72,6482.0,74.475,74.475,74.322,74.322,6482.0
2023-02-23 11:40:00,77.74,77.75,77.63,77.7,5386.0,74.3411,74.3507,74.2359,74.3029,5386.0
2023-02-23 11:45:00,77.7,77.71,77.63,77.64,5336.0,74.3029,74.3124,74.2359,74.2455,5336.0
2023-02-23 11:50:00,77.63,77.64,77.6,77.61,6560.0,74.2359,74.2455,74.2072,74.2168,6560.0
2023-02-23 11:55:00,77.6,77.6,77.53,77.58,5819.0,74.2072,74.2072,74.1403,74.1881,5819.0
2023-02-23 12:00:00,77.59,77.64,77.55,77.62,7964.0,74.1977,74.2455,74.1594,74.2264,7964.0
2023-02-23 12:05:00,77.62,77.62,77.55,77.59,11581.0,74.2264,74.2264,74.1594,74.1977,11581.0
2023-02-23 12:10:00,77.61,77.63,77.57,77.62,4896.0,74.2168,74.2359,74.1786,74.2264,4896.0
2023-02-23 12:15:00,77.63,77.71,77.63,77.68,4985.0,74.2359,74.3124,74.2359,74.2838,4985.0
2023-02-23 12:20:00,77.67,77.68,77.6,77.68,3310.0,74.2742,74.2838,74.2072,74.2838,3310.0
2023-02-23 12:25:00,77.68,77.68,77.58,77.62,5445.0,74.2838,74.2838,74.1881,74.2264,5445.0
2023-02-23 12:30:00,77.62,77.69,77.55,77.69,5949.0,74.2264,74.2933,74.1594,74.2933,5949.0
2023-02-23 12:35:00,77.68,77.76,77.66,77.7,5918.0,74.2838,74.3603,74.2646,74.3029,5918.0
2023-02-23 12:40:00,77.72,77.74,77.62,77.66,5421.0,74.322,74.3411,74.2264,74.2646,5421.0
2023-02-23 12:45:00,77.67,77.71,77.63,77.65,6196.0,74.2742,74.3124,74.2359,74.2551,6196.0
2023-02-23 12:50:00,77.65,77.67,77.61,77.65,4356.0,74.2551,74.2742,74.2168,74.2551,4356.0
2023-02-23 12:55:00,77.66,77.69,77.63,77.63,4868.0,74.2646,74.2933,74.2359,74.2359,4868.0
2023-02-23 13:00:00,77.62,77.64,77.54,77.58,7748.0,74.2264,74.2455,74.1499,74.1881,7748.0
2023-02-23 13:05:00,77.58,77.59,77.48,77.49,5272.0,74.1881,74.1977,74.0925,74.1021,5272.0
2023-02-23 13:10:00,77.49,77.55,77.49,77.54,4334.0,74.1021,74.1594,74.1021,74.1499,4334.0
2023-02-23 13:15:00,77.55,77.57,77.49,77.56,5661.0,74.1594,74.1786,74.1021,74.169,5661.0
2023-02-23 13:20:00,77.58,77.63,77.57,77.61,2953.0,74.1881,74.2359,74.1786,74.2168,2953.0
2023-02-23 13:25:00,77.62,77.64,77.44,77.45,15535.0,74.2264,74.2455,74.0542,74.0638,15535.0
2023-02-23 13:30:00,77.44,77.52,77.39,77.49,23497.0,74.0542,74.1307,74.0064,74.1021,23497.0
2023-02-23 13:35:00,77.48,77.49,77.43,77.48,6562.0,74.0925,74.1021,74.0447,74.0925,6562.0
2023-02-23 13:40:00,77.49,77.53,77.4,77.4,8785.0,74.1021,74.1403,74.016,74.016,8785.0
2023-02-23 13:45:00,77.42,77.5,77.38,77.49,7767.0,74.0351,74.1116,73.9969,74.1021,7767.0
2023-02-23 13:50:00,77.5,77.51,77.43,77.45,6986.0,74.1116,74.1212,74.0447,74.0638,6986.0
2023-02-23 13:55:00,77.44,77.51,77.44,77.5,8335.0,74.0542,74.1212,74.0542,74.1116,8335.0
2023-02-23 14:00:00,77.5,77.6,77.48,77.58,16688.0,74.1116,74.2072,74.0925,74.1881,16688.0
2023-02-23 14:05:00,77.59,77.63,77.57,77.59,7803.0,74.1977,74.2359,74.1786,74.1977,7803.0
2023-02-23 14:10:00,77.57,77.62,77.54,77.62,6527.0,74.1786,74.2264,74.1499,74.2264,6527.0
2023-02-23 14:15:00,77.62,77.73,77.62,77.66,12945.0,74.2264,74.3316,74.2264,74.2646,12945.0
2023-02-23 14:20:00,77.66,77.69,77.64,77.66,6408.0,74.2646,74.2933,74.2455,74.2646,6408.0
2023-02-23 14:25:00,77.65,77.69,77.64,77.67,7177.0,74.2551,74.2933,74.2455,74.2742,7177.0
2023-02-23 14:30:00,77.67,77.68,77.63,77.63,8258.0,74.2742,74.2838,74.2359,74.2359,8258.0
2023-02-23 14:35:00,77.65,77.71,77.65,77.7,5018.0,74.2551,74.3124,74.2551,74.3029,5018.0
2023-02-23 14:40:00,77.71,77.73,77.67,77.7,6590.0,74.3124,74.3316,74.2742,74.3029,6590.0
2023-02-23 14:45:00,77.69,77.74,77.69,77.72,6781.0,74.2933,74.3411,74.2933,74.322,6781.0
2023-02-23 14:50:00,77.72,77.73,77.67,77.68,4527.0,74.322,74.3316,74.2742,74.2838,4527.0
2023-02-23 14:55:00,77.68,77.71,77.63,77.64,6713.0,74.2838,74.3124,74.2359,74.2455,6713.0
2023-02-23 15:00:00,77.65,77.77,77.64,77.76,8551.0,74.2551,74.3698,74.2455,74.3603,8551.0
2023-02-23 15:05:00,77.77,77.81,77.72,77.79,6556.0,74.3698,74.4081,74.322,74.3889,6556.0
2023-02-23 15:10:00,77.8,77.87,77.78,77.79,12361.0,74.3985,74.4654,74.3794,74.3889,12361.0
2023-02-23 15:15:00,77.79,77.8,77.68,77.73,10584.0,74.3889,74.3985,74.2838,74.3316,10584.0
2023-02-23 15:20:00,77.73,77.76,77.69,77.73,24584.0,74.3316,74.3603,74.2933,74.3316,24584.0
2023-02-23 15:25:00,77.73,77.75,77.66,77.69,12954.0,74.3316,74.3507,74.2646,74.2933,12954.0
2023-02-23 15:30:00,77.68,77.76,77.64,77.73,18967.0,74.2838,74.3603,74.2455,74.3316,18967.0
2023-02-23 15:35:00,77.72,77.83,77.68,77.82,19899.0,74.322,74.4272,74.2838,74.4176,19899.0
2023-02-23 15:40:00,77.83,77.96,77.83,77.84,20690.0,74.4272,74.5515,74.4272,74.4368,20690.0
2023-02-23 15:45:00,77.86,77.87,77.8,77.81,23761.0,74.4559,74.4654,74.3985,74.4081,23761.0
2023-02-23 15:50:00,77.82,77.88,77.74,77.74,50433.0,74.4176,74.475,74.3411,74.3411,50433.0
2023-02-23 15:55:00,77.75,77.82,77.56,77.69,263211.0,74.3507,74.4176,74.169,74.2933,263211.0
2023-02-24 09:30:00,77.71,77.92,77.37,77.9,34687.0,74.3124,74.5133,73.9873,74.4941,34687.0
2023-02-24 09:35:00,77.92,77.92,77.68,77.73,8428.0,74.5133,74.5133,74.2838,74.3316,8428.0
2023-02-24 09:40:00,77.75,77.75,77.59,77.59,8692.0,74.3507,74.3507,74.1977,74.1977,8692.0
2023-02-24 09:45:00,77.59,77.69,77.57,77.66,21479.0,74.1977,74.2933,74.1786,74.2646,21479.0
2023-02-24 09:50:00,77.66,77.66,77.16,77.39,14333.0,74.2646,74.2646,73.7865,74.0064,14333.0
2023-02-24 09:55:00,77.42,77.64,77.31,77.64,12682.0,74.0351,74.2455,73.9299,74.2455,12682.0
2023-02-24 10:00:00,77.63,77.74,77.56,77.68,11996.0,74.2359,74.3411,74.169,74.2838,11996.0
2023-02-24 10:05:00,77.69,77.72,77.59,77.59,9350.0,74.2933,74.322,74.1977,74.1977,9350.0
2023-02-24 10:10:00,77.59,77.59,77.45,77.59,9339.0,74.1977,74.1977,74.0638,74.1977,9339.0
2023-02-24 10:15:00,77.59,77.62,77.52,77.61,8782.0,74.1977,74.2264,74.1307,74.2168,8782.0
2023-02-24 10:20:00,77.59,77.6,77.41,77.41,11190.0,74.1977,74.2072,74.0256,74.0256,11190.0
2023-02-24 10:25:00,77.36,77.45,77.26,77.28,5589.0,73.9777,74.0638,73.8821,73.9012,5589.0
2023-02-24 10:30:00,77.28,77.42,77.26,77.38,11238.0,73.9012,74.0351,73.8821,73.9969,11238.0
2023-02-24 10:35:00,77.39,77.58,77.39,77.57,8498.0,74.0064,74.1881,74.0064,74.1786,8498.0
2023-02-24 10:40:00,77.59,77.59,77.53,77.59,6383.0,74.1977,74.1977,74.1403,74.1977,6383.0
2023-02-24 10:45:00,77.62,77.67,77.58,77.58,7909.0,74.2264,74.2742,74.1881,74.1881,7909.0
2023-02-24 10:50:00,77.59,77.61,77.54,77.55,6979.0,74.1977,74.2168,74.1499,74.1594,6979.0
2023-02-24 10:55:00,77.55,77.56,77.49,77.55,8416.0,74.1594,74.169,74.1021,74.1594,8416.0
2023-02-24 11:00:00,77.56,77.6,77.46,77.49,8495.0,74.169,74.2072,74.0734,74.1021,8495.0
2023-02-24 11:05:00,77.51,77.56,77.5,77.5,7266.0,74.1212,74.169,74.1116,74.1116,7266.0
2023-02-24 11:10:00,77.5,77.5,77.43,77.44,10080.0,74.1116,74.1116,74.0447,74.0542,10080.0
2023-02-24 11:15:00,77.46,77.5,77.4,77.47,8182.0,74.0734,74.1116,74.016,74.0829,8182.0
2023-02-24 11:20:00,77.49,77.49,77.39,77.43,6551.0,74.1021,74.1021,74.0064,74.0447,6551.0
2023-02-24 11:25:00,77.48,77.57,77.47,77.53,9055.0,74.0925,74.1786,74.0829,74.1403,9055.0
2023-02-24 11:30:00,77.54,77.63,77.52,77.59,4771.0,74.1499,74.2359,74.1307,74.1977,4771.0
2023-02-24 11:35:00,77.6,77.63,77.55,77.56,7180.0,74.2072,74.2359,74.1594,74.169,7180.0
2023-02-24 11:40:00,77.54,77.8,77.54,77.71,6077.0,74.1499,74.3985,74.1499,74.3124,6077.0
2023-02-24 11:45:00,77.71,77.74,77.58,77.59,8383.0,74.3124,74.3411,74.1881,74.1977,8383.0
2023-02-24 11:50:00,77.61,77.68,77.61,77.62,7195.0,74.2168,74.2838,74.2168,74.2264,7195.0
2023-02-24 11:55:00,77.62,77.65,77.44,77.46,13143.0,74.2264,74.2551,74.0542,74.0734,13143.0
2023-02-24 12:00:00,77.47,77.57,77.47,77.57,6825.0,74.0829,74.1786,74.0829,74.1786,6825.0
2023-02-24 12:05:00,77.57,77.58,77.5,77.57,9739.0,74.1786,74.1881,74.1116,74.1786,9739.0
2023-02-24 12:10:00,77.57,77.66,77.57,77.66,5678.0,74.1786,74.2646,74.1786,74.2646,5678.0
2023-02-24 12:15:00,77.69,77.7,77.51,77.52,10092.0,74.2933,74.3029,74.1212,74.1307,10092.0
2023-02-24 12:20:00,77.52,77.57,77.49,77.53,10142.0,74.1307,74.1786,74.1021,74.1403,10142.0
2023-02-24 12:25:00,77.53,77.54,77.5,77.52,7693.0,74.1403,74.1499,74.1116,74.1307,7693.0
2023-02-24 12:30:00,77.53,77.55,77.48,77.53,42615.0,74.1403,74.1594,74.0925,74.1403,42615.0
2023-02-24 12:35:00,77.53,77.54,77.51,77.53,6482.0,74.1403,74.1499,74.1212,74.1403,6482.0
2023-02-24 12:40:00,77.54,77.55,77.42,77.42,10367.0,74.1499,74.1594,74.0351,74.0351,10367.0
2023-02-24 12:45:00,77.37,77.4,77.31,77.32,5594.0,73.9873,74.016,73.9299,73.9395,5594.0
2023-02-24 12:50:00,77.33,77.34,77.29,77.3,7048.0,73.9491,73.9586,73.9108,73.9204,7048.0
2023-02-24 12:55:00,77.28,77.28,77.21,77.24,9242.0,73.9012,73.9012,73.8343,73.863,9242.0
2023-02-24 13:00:00,77.22,77.28,77.2,77.26,8464.0,73.8439,73.9012,73.8247,73.8821,8464.0
2023-02-24 13:05:00,77.27,77.28,77.21,77.23,5996.0,73.8917,73.9012,73.8343,73.8534,5996.0
2023-02-24 13:10:00,77.25,77.25,77.18,77.19,6361.0,73.8726,73.8726,73.8056,73.8152,6361.0
2023-02-24 13:15:00,77.19,77.26,77.13,77.24,20069.0,73.8152,73.8821,73.7578,73.863,20069.0
2023-02-24 13:20:00,77.25,77.34,77.25,77.31,4536.0,73.8726,73.9586,73.8726,73.9299,4536.0
2023-02-24 13:25:00,77.31,77.35,77.31,77.35,2942.0,73.9299,73.9682,73.9299,73.9682,2942.0
2023-02-24 13:30:00,77.34,77.4,77.23,77.26,15004.0,73.9586,74.016,73.8534,73.8821,15004.0
2023-02-24 13:35:00,77.28,77.39,77.28,77.35,7905.0,73.9012,74.0064,73.9012,73.9682,7905.0
2023-02-24 13:40:00,77.36,77.39,77.31,77.37,4482.0,73.9777,74.0064,73.9299,73.9873,4482.0
2023-02-24 13:45:00,77.4,77.45,77.39,77.44,5525.0,74.016,74.0638,74.0064,74.0542,5525.0
2023-02-24 13:50:00,77.43,77.51,77.43,77.51,9543.0,74.0447,74.1212,74.0447,74.1212,9543.0
2023-02-24 13:55:00,77.51,77.53,77.46,77.48,10274.0,74.1212,74.1403,74.0734,74.0925,10274.0
2023-02-24 14:00:00,77.5,77.53,77.47,77.5,5325.0,74.1116,74.1403,74.0829,74.1116,5325.0
2023-02-24 14:05:00,77.5,77.5,77.44,77.5,7482.0,74.1116,74.1116,74.0542,74.1116,7482.0
2023-02-24 14:10:00,77.5,77.51,77.41,77.42,14310.0,74.1116,74.1212,74.0256,74.0351,14310.0
2023-02-24 14:15:00,77.41,77.48,77.4,77.48,6381.0,74.0256,74.0925,74.016,74.0925,6381.0
2023-02-24 14:20:00,77.48,77.52,77.44,77.45,7942.0,74.0925,74.1307,74.0542,74.0638,7942.0
2023-02-24 14:25:00,77.47,77.51,77.45,77.47,9508.0,74.0829,74.1212,74.0638,74.0829,9508.0
2023-02-24 14:30:00,77.47,77.51,77.41,77.42,16365.0,74.0829,74.1212,74.0256,74.0351,16365.0
2023-02-24 14:35:00,77.43,77.44,77.39,77.41,5853.0,74.0447,74.0542,74.0064,74.0256,5853.0
2023-02-24 14:40:00,77.41,77.41,77.31,77.31,5987.0,74.0256,74.0256,73.9299,73.9299,5987.0
2023-02-24 14:45:00,77.32,77.45,77.31,77.44,6428.0,73.9395,74.0638,73.9299,74.0542,6428.0
2023-02-24 14:50:00,77.45,77.51,77.45,77.46,16721.0,74.0638,74.1212,74.0638,74.0734,16721.0
2023-02-24 14:55:00,77.45,77.52,77.44,77.45,12120.0,74.0638,74.1307,74.0542,74.0638,12120.0
2023-02-24 15:00:00,77.45,77.49,77.42,77.42,12526.0,74.0638,74.1021,74.0351,74.0351,12526.0
2023-02-24 15:05:00,77.45,77.5,77.44,77.47,6079.0,74.0638,74.1116,74.0542,74.0829,6079.0
2023-02-24 15:10:00,77.5,77.51,77.44,77.45,13572.0,74.1116,74.1212,74.0542,74.0638,13572.0
2023-02-24 15:15:00,77.47,77.5,77.41,77.5,11083.0,74.0829,74.1116,74.0256,74.1116,11083.0
2023-02-24 15:20:00,77.48,77.57,77.48,77.55,12569.0,74.0925,74.1786,74.0925,74.1594,12569.0
2023-02-24 15:25:00,77.55,77.63,77.55,77.56,12355.0,74.1594,74.2359,74.1594,74.169,12355.0
2023-02-24 15:30:00,77.57,77.59,77.39,77.39,18753.0,74.1786,74.1977,74.0064,74.0064,18753.0
2023-02-24 15:35:00,77.37,77.41,77.33,77.37,14184.0,73.9873,74.0256,73.9491,73.9873,14184.0
2023-02-24 15:40:00,77.37,77.42,77.35,77.38,29833.0,73.9873,74.0351,73.9682,73.9969,29833.0
2023-02-24 15:45:00,77.38,77.39,77.32,77.37,21120.0,73.9969,74.0064,73.9395,73.9873,21120.0
2023-02-24 15:50:00,77.39,77.4,77.28,77.31,28255.0,74.0064,74.016,73.9012,73.9299,28255.0
2023-02-24 15:55:00,77.31,77.58,77.3,77.57,134534.0,73.9299,74.1881,73.9204,74.1786,134534.0
2023-02-27 09:30:00,77.78,77.82,77.39,77.39,28143.0,74.3794,74.4176,74.0064,74.0064,28143.0
2023-02-27 09:35:00,77.38,77.88,77.38,77.84,25204.0,73.9969,74.475,73.9969,74.4368,25204.0
2023-02-27 09:40:00,77.81,77.91,77.73,77.83,7780.0,74.4081,74.5037,74.3316,74.4272,7780.0
2023-02-27 09:45:00,77.85,78.04,77.85,77.85,16498.0,74.4463,74.628,74.4463,74.4463,16498.0
2023-02-27 09:50:00,77.84,77.93,77.79,77.93,6647.0,74.4368,74.5228,74.3889,74.5228,6647.0
2023-02-27 09:55:00,77.91,77.91,77.73,77.78,3667.0,74.5037,74.5037,74.3316,74.3794,3667.0
2023-02-27 10:00:00,77.77,77.82,77.63,77.63,17401.0,74.3698,74.4176,74.2359,74.2359,17401.0
2023-02-27 10:05:00,77.63,77.66,77.52,77.61,15872.0,74.2359,74.2646,74.1307,74.2168,15872.0
2023-02-27 10:10:00,77.57,77.7,77.45,77.66,10771.0,74.1786,74.3029,74.0638,74.2646,10771.0
2023-02-27 10:15:00,77.64,77.64,77.51,77.59,5219.0,74.2455,74.2455,74.1212,74.1977,5219.0
2023-02-27 10:20:00,77.6,77.7,77.57,77.67,10811.0,74.2072,74.3029,74.1786,74.2742,10811.0
2023-02-27 10:25:00,77.65,77.65,77.55,77.57,7533.0,74.2551,74.2551,74.1594,74.1786,7533.0
2023-02-27 10:30:00,77.57,77.68,77.56,77.67,8251.0,74.1786,74.2838,74.169,74.2742,8251.0
2023-02-27 10:35:00,77.61,77.61,77.54,77.55,18465.0,74.2168,74.2168,74.1499,74.1594,18465.0
2023-02-27 10:40:00,77.54,77.61,77.43,77.6,21261.0,74.1499,74.2168,74.0447,74.2072,21261.0
2023-02-27 10:45:00,77.59,77.6,77.51,77.53,20297.0,74.1977,74.2072,74.1212,74.1403,20297.0
2023-02-27 10:50:00,77.56,77.6,77.44,77.44,10647.0,74.169,74.2072,74.0542,74.0542,10647.0
2023-02-27 10:55:00,77.43,77.57,77.34,77.52,12418.0,74.0447,74.1786,73.9586,74.1307,12418.0
2023-02-27 11:00:00,77.54,77.74,77.53,77.66,15003.0,74.1499,74.3411,74.1403,74.2646,15003.0
2023-02-27 11:05:00,77.68,77.72,77.61,77.65,12290.0,74.2838,74.322,74.2168,74.2551,12290.0
2023-02-27 11:10:00,77.67,77.68,77.58,77.59,10187.0,74.2742,74.2838,74.1881,74.1977,10187.0
2023-02-27 11:15:00,77.55,77.59,77.48,77.48,15103.0,74.1594,74.1977,74.0925,74.0925,15103.0
2023-02-27 11:20:00,77.47,77.6,77.47,77.5,9331.0,74.0829,74.2072,74.0829,74.1116,9331.0
2023-02-27 11:25:00,77.49,77.51,77.4,77.4,7599.0,74.1021,74.1212,74.016,74.016,7599.0
2023-02-27 11:30:00,77.39,77.47,77.39,77.44,7463.0,74.0064,74.0829,74.0064,74.0542,7463.0
2023-02-27 11:35:00,77.47,77.47,77.29,77.33,11785.0,74.0829,74.0829,73.9108,73.9491,11785.0
2023-02-27 11:40:00,77.35,77.36,77.2,77.25,7968.0,73.9682,73.9777,73.8247,73.8726,7968.0
2023-02-27 11:45:00,77.26,77.26,77.09,77.09,14554.0,73.8821,73.8821,73.7195,73.7195,14554.0
2023-02-27 11:50:00,77.09,77.32,77.09,77.29,8586.0,73.7195,73.9395,73.7195,73.9108,8586.0
2023-02-27 11:55:00,77.29,77.36,77.26,77.3,12038.0,73.9108,73.9777,73.8821,73.9204,12038.0
2023-02-27 12:00:00,77.31,77.32,77.19,77.19,5764.0,73.9299,73.9395,73.8152,73.8152,5764.0
2023-02-27 12:05:00,77.2,77.35,77.2,77.29,5438.0,73.8247,73.9682,73.8247,73.9108,5438.0
2023-02-27 12:10:00,77.28,77.36,77.22,77.35,8349.0,73.9012,73.9777,73.8439,73.9682,8349.0
2023-02-27 12:15:00,77.34,77.34,77.28,77.31,5426.0,73.9586,73.9586,73.9012,73.9299,5426.0
2023-02-27 12:20:00,77.33,77.33,77.3,77.31,7561.0,73.9491,73.9491,73.9204,73.9299,7561.0
2023-02-27 12:25:00,77.3,77.37,77.3,77.31,8538.0,73.9204,73.9873,73.9204,73.9299,8538.0
2023-02-27 12:30:00,77.31,77.39,77.29,77.38,5328.0,73.9299,74.0064,73.9108,73.9969,5328.0
2023-02-27 12:35:00,77.38,77.4,77.33,77.39,9261.0,73.9969,74.016,73.9491,74.0064,9261.0
2023-02-27 12:40:00,77.4,77.4,77.32,77.33,5698.0,74.016,74.016,73.9395,73.9491,5698.0
2023-02-27 12:45:00,77.33,77.35,77.28,77.3,6645.0,73.9491,73.9682,73.9012,73.9204,6645.0
2023-02-27 12:50:00,77.3,77.36,77.29,77.34,10321.0,73.9204,73.9777,73.9108,73.9586,10321.0
2023-02-27 12:55:00,77.34,77.4,77.32,77.33,8865.0,73.9586,74.016,73.9395,73.9491,8865.0
2023-02-27 13:00:00,77.34,77.39,77.31,77.32,12932.0,73.9586,74.0064,73.9299,73.9395,12932.0
2023-02-27 13:05:00,77.33,77.35,77.28,77.34,19957.0,73.9491,73.9682,73.9012,73.9586,19957.0
2023-02-27 13:10:00,77.34,77.35,77.29,77.34,8237.0,73.9586,73.9682,73.9108,73.9586,8237.0
2023-02-27 13:15:00,77.34,77.35,77.32,77.35,17257.0,73.9586,73.9682,73.9395,73.9682,17257.0
2023-02-27 13:20:00,77.34,77.37,77.27,77.28,12373.0,73.9586,73.9873,73.8917,73.9012,12373.0
2023-02-27 13:25:00,77.29,77.38,77.25,77.38,24655.0,73.9108,73.9969,73.8726,73.9969,24655.0
2023-02-27 13:30:00,77.38,77.39,77.33,77.35,8675.0,73.9969,74.0064,73.9491,73.9682,8675.0
2023-02-27 13:35:00,77.36,77.47,77.31,77.47,17568.0,73.9777,74.0829,73.9299,74.0829,17568.0
2023-02-27 13:40:00,77.47,77.54,77.46,77.52,15336.0,74.0829,74.1499,74.0734,74.1307,15336.0
2023-02-27 13:45:00,77.52,77.56,77.51,77.54,21161.0,74.1307,74.169,74.1212,74.1499,21161.0
2023-02-27 13:50:00,77.54,77.6,77.53,77.55,16603.0,74.1499,74.2072,74.1403,74.1594,16603.0
2023-02-27 13:55:00,77.56,77.6,77.55,77.58,13368.0,74.169,74.2072,74.1594,74.1881,13368.0
2023-02-27 14:00:00,77.58,77.63,77.58,77.63,9064.0,74.1881,74.2359,74.1881,74.2359,9064.0
2023-02-27 14:05:00,77.63,77.63,77.6,77.61,14427.0,74.2359,74.2359,74.2072,74.2168,14427.0
2023-02-27 14:10:00,77.62,77.65,77.6,77.61,11011.0,74.2264,74.2551,74.2072,74.2168,11011.0
2023-02-27 14:15:00,77.6,77.61,77.42,77.52,14268.0,74.2072,74.2168,74.0351,74.1307,14268.0
2023-02-27 14:20:00,77.53,77.59,77.5,77.51,12416.0,74.1403,74.1977,74.1116,74.1212,12416.0
2023-02-27 14:25:00,77.51,77.56,77.48,77.56,12040.0,74.1212,74.169,74.0925,74.169,12040.0
2023-02-27 14:30:00,77.57,77.64,77.56,77.61,9312.0,74.1786,74.2455,74.169,74.2168,9312.0
2023-02-27 14:35:00,77.62,77.65,77.56,77.56,16673.0,74.2264,74.2551,74.169,74.169,16673.0
2023-02-27 14:40:00,77.55,77.58,77.48,77.53,11204.0,74.1594,74.1881,74.0925,74.1403,11204.0
2023-02-27 14:45:00,77.54,77.56,77.5,77.56,6641.0,74.1499,74.169,74.1116,74.169,6641.0
2023-02-27 14:50:00,77.55,77.61,77.55,77.59,12313.0,74.1594,74.2168,74.1594,74.1977,12313.0
2023-02-27 14:55:00,77.59,77.62,77.54,77.59,21025.0,74.1977,74.2264,74.1499,74.1977,21025.0
2023-02-27 15:00:00,77.58,77.6,77.41,77.42,23288.0,74.1881,74.2072,74.0256,74.0351,23288.0
2023-02-27 15:05:00,77.44,77.46,77.38,77.4,22626.0,74.0542,74.0734,73.9969,74.016,22626.0
2023-02-27 15:10:00,77.4,77.49,77.35,77.48,31170.0,74.016,74.1021,73.9682,74.0925,31170.0
2023-02-27 15:15:00,77.48,77.49,77.32,77.4,36105.0,74.0925,74.1021,73.9395,74.016,36105.0
2023-02-27 15:20:00,77.39,77.39,77.22,77.26,17231.0,74.0064,74.0064,73.8439,73.8821,17231.0
2023-02-27 15:25:00,77.28,77.29,77.14,77.22,20405.0,73.9012,73.9108,73.7674,73.8439,20405.0
2023-02-27 15:30:00,77.23,77.25,77.19,77.2,32436.0,73.8534,73.8726,73.8152,73.8247,32436.0
2023-02-27 15:35:00,77.21,77.25,77.19,77.23,33862.0,73.8343,73.8726,73.8152,73.8534,33862.0
2023-02-27 15:40:00,77.24,77.35,77.21,77.35,50692.0,73.863,73.9682,73.8343,73.9682,50692.0
2023-02-27 15:45:00,77.34,77.39,77.31,77.34,36723.0,73.9586,74.0064,73.9299,73.9586,36723.0
2023-02-27 15:50:00,77.35,77.52,77.33,77.39,45631.0,73.9682,74.1307,73.9491,74.0064,45631.0
2023-02-27 15:55:00,77.38,77.43,77.33,77.41,88437.0,73.9969,74.0447,73.9491,74.0256,88437.0
2023-02-28 09:30:00,76.75,77.02,76.5,76.74,56160.0,73.3944,73.6526,73.1553,73.3848,56160.0
2023-02-28 09:35:00,76.79,76.93,76.54,76.58,7291.0,73.4327,73.5665,73.1936,73.2318,7291.0
2023-02-28 09:40:00,76.56,76.69,76.52,76.65,10220.0,73.2127,73.337,73.1745,73.2988,10220.0
2023-02-28 09:45:00,76.65,76.76,76.56,76.59,13206.0,73.2988,73.404,73.2127,73.2414,13206.0
2023-02-28 09:50:00,76.59,76.61,76.3,76.33,21136.0,73.2414,73.2605,72.9641,72.9928,21136.0
2023-02-28 09:55:00,76.32,76.49,76.32,76.45,14184.0,72.9832,73.1458,72.9832,73.1075,14184.0
2023-02-28 10:00:00,76.47,76.6,76.46,76.48,17975.0,73.1267,73.251,73.1171,73.1362,17975.0
2023-02-28 10:05:00,76.49,76.64,76.49,76.59,11215.0,73.1458,73.2892,73.1458,73.2414,11215.0
2023-02-28 10:10:00,76.56,76.58,76.39,76.43,23238.0,73.2127,73.2318,73.0502,73.0884,23238.0
2023-02-28 10:15:00,76.46,76.66,76.41,76.63,24981.0,73.1171,73.3083,73.0693,73.2797,24981.0
2023-02-28 10:20:00,76.61,76.74,76.6,76.71,19986.0,73.2605,73.3848,73.251,73.3562,19986.0
2023-02-28 10:25:00,76.7,76.75,76.64,76.66,24723.0,73.3466,73.3944,73.2892,73.3083,24723.0
2023-02-28 10:30:00,76.66,76.66,76.48,76.48,21532.0,73.3083,73.3083,73.1362,73.1362,21532.0
2023-02-28 10:35:00,76.5,76.67,76.48,76.56,16550.0,73.1553,73.3179,73.1362,73.2127,16550.0
2023-02-28 10:40:00,76.55,76.58,76.48,76.54,12226.0,73.2032,73.2318,73.1362,73.1936,12226.0
2023-02-28 10:45:00,76.56,76.57,76.48,76.52,11599.0,73.2127,73.2223,73.1362,73.1745,11599.0
2023-02-28 10:50:00,76.5,76.51,76.35,76.41,18197.0,73.1553,73.1649,73.0119,73.0693,18197.0
2023-02-28 10:55:00,76.4,76.55,76.38,76.55,19517.0,73.0597,73.2032,73.0406,73.2032,19517.0
2023-02-28 11:00:00,76.56,76.71,76.53,76.64,6425.0,73.2127,73.3562,73.184,73.2892,6425.0
2023-02-28 11:05:00,76.64,76.67,76.5,76.51,5647.0,73.2892,73.3179,73.1553,73.1649,5647.0
2023-02-28 11:10:00,76.51,76.53,76.38,76.41,6529.0,73.1649,73.184,73.0406,73.0693,6529.0
2023-02-28 11:15:00,76.36,76.36,76.12,76.13,22198.0,73.0215,73.0215,72.792,72.8015,22198.0
2023-02-28 11:20:00,76.13,76.25,76.09,76.09,11279.0,72.8015,72.9163,72.7633,72.7633,11279.0
2023-02-28 11:25:00,76.1,76.14,76.0,76.03,13430.0,72.7728,72.8111,72.6772,72.7059,13430.0
2023-02-28 11:30:00,76.02,76.13,75.95,76.06,22010.0,72.6963,72.8015,72.6294,72.7346,22010.0
2023-02-28 11:35:00,76.07,76.07,75.96,75.97,8273.0,72.7441,72.7441,72.639,72.6485,8273.0
2023-02-28 11:40:00,76.0,76.08,75.98,75.98,9151.0,72.6772,72.7537,72.6581,72.6581,9151.0
2023-02-28 11:45:00,76.01,76.05,75.98,75.99,9268.0,72.6868,72.725,72.6581,72.6676,9268.0
2023-02-28 11:50:00,76.02,76.05,75.92,75.95,7651.0,72.6963,72.725,72.6007,72.6294,7651.0
2023-02-28 11:55:00,75.95,75.96,75.76,75.85,11580.0,72.6294,72.639,72.4477,72.5338,11580.0
2023-02-28 12:00:00,75.86,75.88,75.8,75.87,13020.0,72.5433,72.5624,72.4859,72.5529,13020.0
2023-02-28 12:05:00,75.85,75.94,75.82,75.91,13184.0,72.5338,72.6198,72.5051,72.5911,13184.0
2023-02-28 12:10:00,75.9,76.01,75.88,75.97,11213.0,72.5816,72.6868,72.5624,72.6485,11213.0
2023-02-28 12:15:00,75.96,76.12,75.93,76.08,12081.0,72.639,72.792,72.6103,72.7537,12081.0
2023-02-28 12:20:00,76.08,76.14,76.06,76.08,7744.0,72.7537,72.8111,72.7346,72.7537,7744.0
2023-02-28 12:25:00,76.1,76.12,76.02,76.07,8467.0,72.7728,72.792,72.6963,72.7441,8467.0
2023-02-28 12:30:00,76.06,76.13,75.95,75.95,16199.0,72.7346,72.8015,72.6294,72.6294,16199.0
2023-02-28 12:35:00,75.95,76.08,75.94,76.04,15699.0,72.6294,72.7537,72.6198,72.7155,15699.0
2023-02-28 12:40:00,76.03,76.05,75.96,76.01,11659.0,72.7059,72.725,72.639,72.6868,11659.0
2023-02-28 12:45:00,76.02,76.13,76.02,76.13,4479.0,72.6963,72.8015,72.6963,72.8015,4479.0
2023-02-28 12:50:00,76.13,76.17,76.11,76.15,8724.0,72.8015,72.8398,72.7824,72.8206,8724.0
2023-02-28 12:55:00,76.15,76.16,76.12,76.14,8725.0,72.8206,72.8302,72.792,72.8111,8725.0
2023-02-28 13:00:00,76.15,76.18,76.08,76.14,9309.0,72.8206,72.8493,72.7537,72.8111,9309.0
2023-02-28 13:05:00,76.15,76.22,76.13,76.2,13565.0,72.8206,72.8876,72.8015,72.8685,13565.0
2023-02-28 13:10:00,76.2,76.2,76.14,76.14,6142.0,72.8685,72.8685,72.8111,72.8111,6142.0
2023-02-28 13:15:00,76.14,76.19,76.13,76.15,9427.0,72.8111,72.8589,72.8015,72.8206,9427.0
2023-02-28 13:20:00,76.16,76.22,76.15,76.17,8757.0,72.8302,72.8876,72.8206,72.8398,8757.0
2023-02-28 13:25:00,76.16,76.2,76.13,76.13,8058.0,72.8302,72.8685,72.8015,72.8015,8058.0
2023-02-28 13:30:00,76.14,76.2,76.14,76.19,11047.0,72.8111,72.8685,72.8111,72.8589,11047.0
2023-02-28 13:35:00,76.2,76.2,76.11,76.11,19206.0,72.8685,72.8685,72.7824,72.7824,19206.0
2023-02-28 13:40:00,76.1,76.11,76.04,76.06,8997.0,72.7728,72.7824,72.7155,72.7346,8997.0
2023-02-28 13:45:00,76.06,76.11,76.04,76.09,10704.0,72.7346,72.7824,72.7155,72.7633,10704.0
2023-02-28 13:50:00,76.09,76.09,75.99,76.02,13502.0,72.7633,72.7633,72.6676,72.6963,13502.0
2023-02-28 13:55:00,76.02,76.08,75.98,76.04,15311.0,72.6963,72.7537,72.6581,72.7155,15311.0
2023-02-28 14:00:00,76.04,76.13,75.92,75.98,16946.0,72.7155,72.8015,72.6007,72.6581,16946.0
2023-02-28 14:05:00,75.98,75.99,75.89,75.9,15642.0,72.6581,72.6676,72.572,72.5816,15642.0
2023-02-28 14:10:00,75.89,75.96,75.89,75.91,16385.0,72.572,72.639,72.572,72.5911,16385.0
2023-02-28 14:15:00,75.91,75.97,75.89,75.91,15840.0,72.5911,72.6485,72.572,72.5911,15840.0
2023-02-28 14:20:00,75.92,75.96,75.88,75.95,12266.0,72.6007,72.639,72.5624,72.6294,12266.0
2023-02-28 14:25:00,75.95,75.98,75.93,75.95,14894.0,72.6294,72.6581,72.6103,72.6294,14894.0
2023-02-28 14:30:00,75.95,75.96,75.88,75.89,14485.0,72.6294,72.639,72.5624,72.572,14485.0
2023-02-28 14:35:00,75.87,75.9,75.82,75.86,13745.0,72.5529,72.5816,72.5051,72.5433,13745.0
2023-02-28 14:40:00,75.86,75.87,75.76,75.81,14196.0,72.5433,72.5529,72.4477,72.4955,14196.0
2023-02-28 14:45:00,75.81,75.92,75.8,75.91,21549.0,72.4955,72.6007,72.4859,72.5911,21549.0
2023-02-28 14:50:00,75.9,75.92,75.79,75.84,18381.0,72.5816,72.6007,72.4764,72.5242,18381.0
2023-02-28 14:55:00,75.84,75.85,75.79,75.82,19459.0,72.5242,72.5338,72.4764,72.5051,19459.0
2023-02-28 15:00:00,75.82,75.86,75.79,75.84,22803.0,72.5051,72.5433,72.4764,72.5242,22803.0
2023-02-28 15:05:00,75.84,75.92,75.83,75.92,15813.0,72.5242,72.6007,72.5146,72.6007,15813.0
2023-02-28 15:10:00,75.92,75.92,75.82,75.84,22299.0,72.6007,72.6007,72.5051,72.5242,22299.0
2023-02-28 15:15:00,75.84,75.96,75.8,75.91,15941.0,72.5242,72.639,72.4859,72.5911,15941.0
2023-02-28 15:20:00,75.92,75.93,75.87,75.89,15639.0,72.6007,72.6103,72.5529,72.572,15639.0
2023-02-28 15:25:00,75.9,75.91,75.85,75.87,49815.0,72.5816,72.5911,72.5338,72.5529,49815.0
2023-02-28 15:30:00,75.86,75.87,75.74,75.78,37781.0,72.5433,72.5529,72.4286,72.4668,37781.0
2023-02-28 15:35:00,75.79,75.83,75.76,75.82,54160.0,72.4764,72.5146,72.4477,72.5051,54160.0
2023-02-28 15:40:00,75.81,75.91,75.79,75.89,50774.0,72.4955,72.5911,72.4764,72.572,50774.0
2023-02-28 15:45:00,75.89,76.03,75.88,76.01,62362.0,72.572,72.7059,72.5624,72.6868,62362.0
2023-02-28 15:50:00,76.01,76.03,75.8,75.85,99088.0,72.6868,72.7059,72.4859,72.5338,99088.0
2023-02-28 15:55:00,75.85,75.92,75.67,75.69,424392.0,72.5338,72.6007,72.3616,72.3808,424392.0
2023-03-01 09:30:00,75.45,75.71,75.21,75.71,50077.0,72.1512,72.3999,71.9217,72.3999,50077.0
2023-03-01 09:35:00,75.72,75.84,75.65,75.78,17006.0,72.4094,72.5242,72.3425,72.4668,17006.0
2023-03-01 09:40:00,75.78,75.88,75.71,75.85,39716.0,72.4668,72.5624,72.3999,72.5338,39716.0
2023-03-01 09:45:00,75.81,75.95,75.69,75.89,17775.0,72.4955,72.6294,72.3808,72.572,17775.0
2023-03-01 09:50:00,75.89,75.9,75.71,75.72,21932.0,72.572,72.5816,72.3999,72.4094,21932.0
2023-03-01 09:55:00,75.77,75.9,75.71,75.75,13685.0,72.4573,72.5816,72.3999,72.4381,13685.0
2023-03-01 10:00:00,75.76,75.81,75.53,75.53,10244.0,72.4477,72.4955,72.2278,72.2278,10244.0
2023-03-01 10:05:00,75.53,75.73,75.45,75.66,21723.0,72.2278,72.419,72.1512,72.3521,21723.0
2023-03-01 10:10:00,75.68,75.75,75.64,75.74,14706.0,72.3712,72.4381,72.3329,72.4286,14706.0
2023-03-01 10:15:00,75.77,75.77,75.68,75.69,8840.0,72.4573,72.4573,72.3712,72.3808,8840.0
2023-03-01 10:20:00,75.69,75.74,75.56,75.71,13039.0,72.3808,72.4286,72.2564,72.3999,13039.0
2023-03-01 10:25:00,75.72,75.83,75.7,75.78,15181.0,72.4094,72.5146,72.3903,72.4668,15181.0
2023-03-01 10:30:00,75.77,76.07,75.77,76.07,11630.0,72.4573,72.7441,72.4573,72.7441,11630.0
2023-03-01 10:35:00,76.07,76.11,75.98,75.99,19881.0,72.7441,72.7824,72.6581,72.6676,19881.0
2023-03-01 10:40:00,75.98,76.07,75.97,76.01,11318.0,72.6581,72.7441,72.6485,72.6868,11318.0
2023-03-01 10:45:00,76.01,76.02,75.93,75.96,11698.0,72.6868,72.6963,72.6103,72.639,11698.0
2023-03-01 10:50:00,75.95,76.03,75.92,76.02,9093.0,72.6294,72.7059,72.6007,72.6963,9093.0
2023-03-01 10:55:00,76.02,76.03,75.93,76.02,12976.0,72.6963,72.7059,72.6103,72.6963,12976.0
2023-03-01 11:00:00,76.02,76.04,75.93,75.95,11845.0,72.6963,72.7155,72.6103,72.6294,11845.0
2023-03-01 11:05:00,75.95,75.99,75.86,75.87,8112.0,72.6294,72.6676,72.5433,72.5529,8112.0
2023-03-01 11:10:00,75.87,75.87,75.77,75.77,8927.0,72.5529,72.5529,72.4573,72.4573,8927.0
2023-03-01 11:15:00,75.76,75.76,75.66,75.68,10538.0,72.4477,72.4477,72.3521,72.3712,10538.0
2023-03-01 11:20:00,75.69,75.74,75.66,75.69,8993.0,72.3808,72.4286,72.3521,72.3808,8993.0
2023-03-01 11:25:00,75.69,75.86,75.69,75.85,6731.0,72.3808,72.5433,72.3808,72.5338,6731.0
2023-03-01 11:30:00,75.84,75.89,75.76,75.77,6630.0,72.5242,72.572,72.4477,72.4573,6630.0
2023-03-01 11:35:00,75.78,75.86,75.78,75.79,7234.0,72.4668,72.5433,72.4668,72.4764,7234.0
2023-03-01 11:40:00,75.82,75.93,75.81,75.93,6771.0,72.5051,72.6103,72.4955,72.6103,6771.0
2023-03-01 11:45:00,75.91,76.01,75.9,76.01,9525.0,72.5911,72.6868,72.5816,72.6868,9525.0
2023-03-01 11:50:00,76.0,76.12,75.99,76.1,10971.0,72.6772,72.792,72.6676,72.7728,10971.0
2023-03-01 11:55:00,76.11,76.13,76.08,76.1,9692.0,72.7824,72.8015,72.7537,72.7728,9692.0
2023-03-01 12:00:00,76.11,76.13,76.02,76.03,9296.0,72.7824,72.8015,72.6963,72.7059,9296.0
2023-03-01 12:05:00,76.02,76.02,75.95,76.0,25857.0,72.6963,72.6963,72.6294,72.6772,25857.0
2023-03-01 12:10:00,76.01,76.08,76.0,76.02,10009.0,72.6868,72.7537,72.6772,72.6963,10009.0
2023-03-01 12:15:00,76.03,76.08,75.95,75.96,6955.0,72.7059,72.7537,72.6294,72.639,6955.0
2023-03-01 12:20:00,75.97,76.03,75.95,75.98,11850.0,72.6485,72.7059,72.6294,72.6581,11850.0
2023-03-01 12:25:00,75.98,76.04,75.97,76.03,8186.0,72.6581,72.7155,72.6485,72.7059,8186.0
2023-03-01 12:30:00,76.03,76.07,76.02,76.02,6991.0,72.7059,72.7441,72.6963,72.6963,6991.0
2023-03-01 12:35:00,76.01,76.05,75.98,76.03,11538.0,72.6868,72.725,72.6581,72.7059,11538.0
2023-03-01 12:40:00,76.02,76.05,76.01,76.05,5825.0,72.6963,72.725,72.6868,72.725,5825.0
2023-03-01 12:45:00,76.04,76.06,76.01,76.02,5910.0,72.7155,72.7346,72.6868,72.6963,5910.0
2023-03-01 12:50:00,76.03,76.05,76.02,76.04,5934.0,72.7059,72.725,72.6963,72.7155,5934.0
2023-03-01 12:55:00,76.05,76.12,76.04,76.09,11416.0,72.725,72.792,72.7155,72.7633,11416.0
2023-03-01 13:00:00,76.09,76.1,75.99,76.0,7187.0,72.7633,72.7728,72.6676,72.6772,7187.0
2023-03-01 13:05:00,75.98,75.99,75.95,75.96,4365.0,72.6581,72.6676,72.6294,72.639,4365.0
2023-03-01 13:10:00,75.97,76.06,75.96,76.03,46430.0,72.6485,72.7346,72.639,72.7059,46430.0
2023-03-01 13:15:00,76.04,76.13,76.04,76.1,6416.0,72.7155,72.8015,72.7155,72.7728,6416.0
2023-03-01 13:20:00,76.09,76.09,75.95,75.95,6851.0,72.7633,72.7633,72.6294,72.6294,6851.0
2023-03-01 13:25:00,75.98,76.0,75.92,75.97,8030.0,72.6581,72.6772,72.6007,72.6485,8030.0
2023-03-01 13:30:00,75.97,75.97,75.91,75.91,7447.0,72.6485,72.6485,72.5911,72.5911,7447.0
2023-03-01 13:35:00,75.9,75.9,75.72,75.76,28152.0,72.5816,72.5816,72.4094,72.4477,28152.0
2023-03-01 13:40:00,75.76,75.77,75.65,75.67,15215.0,72.4477,72.4573,72.3425,72.3616,15215.0
2023-03-01 13:45:00,75.67,75.79,75.67,75.73,13712.0,72.3616,72.4764,72.3616,72.419,13712.0
2023-03-01 13:50:00,75.74,75.76,75.65,75.69,24547.0,72.4286,72.4477,72.3425,72.3808,24547.0
2023-03-01 13:55:00,75.69,75.7,75.64,75.65,12900.0,72.3808,72.3903,72.3329,72.3425,12900.0
2023-03-01 14:00:00,75.64,75.64,75.57,75.59,15078.0,72.3329,72.3329,72.266,72.2851,15078.0
2023-03-01 14:05:00,75.59,75.62,75.56,75.62,14425.0,72.2851,72.3138,72.2564,72.3138,14425.0
2023-03-01 14:10:00,75.63,75.68,75.61,75.68,11999.0,72.3234,72.3712,72.3043,72.3712,11999.0
2023-03-01 14:15:00,75.68,75.7,75.64,75.67,11548.0,72.3712,72.3903,72.3329,72.3616,11548.0
2023-03-01 14:20:00,75.69,75.7,75.63,75.7,9648.0,72.3808,72.3903,72.3234,72.3903,9648.0
2023-03-01 14:25:00,75.72,75.74,75.64,75.65,7844.0,72.4094,72.4286,72.3329,72.3425,7844.0
2023-03-01 14:30:00,75.64,75.67,75.61,75.64,7485.0,72.3329,72.3616,72.3043,72.3329,7485.0
2023-03-01 14:35:00,75.65,75.67,75.61,75.61,7498.0,72.3425,72.3616,72.3043,72.3043,7498.0
2023-03-01 14:40:00,75.61,75.61,75.59,75.59,5751.0,72.3043,72.3043,72.2851,72.2851,5751.0
2023-03-01 14:45:00,75.59,75.65,75.58,75.58,8569.0,72.2851,72.3425,72.2756,72.2756,8569.0
2023-03-01 14:50:00,75.59,75.62,75.54,75.59,10223.0,72.2851,72.3138,72.2373,72.2851,10223.0
2023-03-01 14:55:00,75.61,75.63,75.55,75.56,10420.0,72.3043,72.3234,72.2469,72.2564,10420.0
2023-03-01 15:00:00,75.56,75.61,75.54,75.59,8510.0,72.2564,72.3043,72.2373,72.2851,8510.0
2023-03-01 15:05:00,75.6,75.62,75.54,75.61,19020.0,72.2947,72.3138,72.2373,72.3043,19020.0
2023-03-01 15:10:00,75.62,75.75,75.61,75.75,8135.0,72.3138,72.4381,72.3043,72.4381,8135.0
2023-03-01 15:15:00,75.76,75.81,75.72,75.77,8055.0,72.4477,72.4955,72.4094,72.4573,8055.0
2023-03-01 15:20:00,75.77,75.88,75.77,75.86,8308.0,72.4573,72.5624,72.4573,72.5433,8308.0
2023-03-01 15:25:00,75.85,75.87,75.77,75.79,15557.0,72.5338,72.5529,72.4573,72.4764,15557.0
2023-03-01 15:30:00,75.79,75.87,75.78,75.84,21960.0,72.4764,72.5529,72.4668,72.5242,21960.0
2023-03-01 15:35:00,75.83,75.89,75.82,75.88,16332.0,72.5146,72.572,72.5051,72.5624,16332.0
2023-03-01 15:40:00,75.88,75.99,75.86,75.98,26271.0,72.5624,72.6676,72.5433,72.6581,26271.0
2023-03-01 15:45:00,75.98,76.07,75.98,76.02,35288.0,72.6581,72.7441,72.6581,72.6963,35288.0
2023-03-01 15:50:00,76.02,76.03,75.94,76.0,22040.0,72.6963,72.7059,72.6198,72.6772,22040.0
2023-03-01 15:55:00,76.01,76.04,75.89,75.98,79503.0,72.6868,72.7155,72.572,72.6581,79503.0
2023-03-02 09:30:00,75.92,76.06,75.62,75.97,63053.0,72.6007,72.7346,72.3138,72.6485,63053.0
2023-03-02 09:35:00,76.05,76.12,75.54,75.54,18194.0,72.725,72.792,72.2373,72.2373,18194.0
2023-03-02 09:40:00,75.54,75.63,75.3,75.5,22880.0,72.2373,72.3234,72.0078,72.1991,22880.0
2023-03-02 09:45:00,75.47,75.51,75.24,75.46,39111.0,72.1704,72.2086,71.9504,72.1608,39111.0
2023-03-02 09:50:00,75.45,75.47,75.25,75.27,26277.0,72.1512,72.1704,71.96,71.9791,26277.0
2023-03-02 09:55:00,75.23,75.39,75.21,75.26,17713.0,71.9409,72.0939,71.9217,71.9696,17713.0
2023-03-02 10:00:00,75.28,75.33,75.14,75.25,12752.0,71.9887,72.0365,71.8548,71.96,12752.0
2023-03-02 10:05:00,75.25,75.25,74.91,74.94,25281.0,71.96,71.96,71.6349,71.6635,25281.0
2023-03-02 10:10:00,74.94,75.03,74.81,74.9,26057.0,71.6635,71.7496,71.5392,71.6253,26057.0
2023-03-02 10:15:00,74.84,74.93,74.74,74.87,25175.0,71.5679,71.654,71.4723,71.5966,25175.0
2023-03-02 10:20:00,74.87,74.88,74.73,74.84,17355.0,71.5966,71.6062,71.4627,71.5679,17355.0
2023-03-02 10:25:00,74.84,74.92,74.77,74.77,13458.0,71.5679,71.6444,71.501,71.501,13458.0
2023-03-02 10:30:00,74.78,74.96,74.76,74.95,12979.0,71.5105,71.6827,71.4914,71.6731,12979.0
2023-03-02 10:35:00,74.97,75.0,74.94,75.0,8707.0,71.6922,71.7209,71.6635,71.7209,8707.0
2023-03-02 10:40:00,75.01,75.04,74.95,75.02,11523.0,71.7305,71.7592,71.6731,71.74,11523.0
2023-03-02 10:45:00,75.02,75.06,74.95,75.02,13089.0,71.74,71.7783,71.6731,71.74,13089.0
2023-03-02 10:50:00,75.03,75.12,75.0,75.12,9366.0,71.7496,71.8357,71.7209,71.8357,9366.0
2023-03-02 10:55:00,75.11,75.19,75.0,75.17,38845.0,71.8261,71.9026,71.7209,71.8835,38845.0
2023-03-02 11:00:00,75.16,75.25,75.14,75.21,7499.0,71.8739,71.96,71.8548,71.9217,7499.0
2023-03-02 11:05:00,75.19,75.2,75.07,75.07,16074.0,71.9026,71.9122,71.7879,71.7879,16074.0
2023-03-02 11:10:00,75.07,75.24,75.06,75.19,9453.0,71.7879,71.9504,71.7783,71.9026,9453.0
2023-03-02 11:15:00,75.2,75.22,75.17,75.2,4305.0,71.9122,71.9313,71.8835,71.9122,4305.0
2023-03-02 11:20:00,75.2,75.25,75.19,75.24,5698.0,71.9122,71.96,71.9026,71.9504,5698.0
2023-03-02 11:25:00,75.24,75.25,75.17,75.18,7040.0,71.9504,71.96,71.8835,71.8931,7040.0
2023-03-02 11:30:00,75.18,75.25,75.14,75.22,38541.0,71.8931,71.96,71.8548,71.9313,38541.0
2023-03-02 11:35:00,75.21,75.22,75.09,75.11,6215.0,71.9217,71.9313,71.807,71.8261,6215.0
2023-03-02 11:40:00,75.12,75.17,75.06,75.07,4596.0,71.8357,71.8835,71.7783,71.7879,4596.0
2023-03-02 11:45:00,75.06,75.09,75.01,75.03,4527.0,71.7783,71.807,71.7305,71.7496,4527.0
2023-03-02 11:50:00,75.03,75.07,74.96,74.97,5353.0,71.7496,71.7879,71.6827,71.6922,5353.0
2023-03-02 11:55:00,74.95,74.96,74.9,74.95,6650.0,71.6731,71.6827,71.6253,71.6731,6650.0
2023-03-02 12:00:00,74.99,75.0,74.91,74.93,6462.0,71.7114,71.7209,71.6349,71.654,6462.0
2023-03-02 12:05:00,74.93,74.94,74.85,74.86,8001.0,71.654,71.6635,71.5775,71.587,8001.0
2023-03-02 12:10:00,74.87,74.87,74.64,74.65,10140.0,71.5966,71.5966,71.3767,71.3862,10140.0
2023-03-02 12:15:00,74.65,74.66,74.57,74.66,9193.0,71.3862,71.3958,71.3097,71.3958,9193.0
2023-03-02 12:20:00,74.65,74.66,74.58,74.59,11541.0,71.3862,71.3958,71.3193,71.3288,11541.0
2023-03-02 12:25:00,74.59,74.65,74.55,74.55,4984.0,71.3288,71.3862,71.2906,71.2906,4984.0
2023-03-02 12:30:00,74.55,74.69,74.53,74.69,11894.0,71.2906,71.4245,71.2715,71.4245,11894.0
2023-03-02 12:35:00,74.69,74.73,74.66,74.71,10621.0,71.4245,71.4627,71.3958,71.4436,10621.0
2023-03-02 12:40:00,74.7,74.83,74.7,74.79,9128.0,71.434,71.5584,71.434,71.5201,9128.0
2023-03-02 12:45:00,74.8,74.87,74.78,74.85,10536.0,71.5297,71.5966,71.5105,71.5775,10536.0
2023-03-02 12:50:00,74.85,74.96,74.85,74.94,12453.0,71.5775,71.6827,71.5775,71.6635,12453.0
2023-03-02 12:55:00,74.92,74.96,74.91,74.94,12670.0,71.6444,71.6827,71.6349,71.6635,12670.0
2023-03-02 13:00:00,74.95,74.96,74.65,74.68,15356.0,71.6731,71.6827,71.3862,71.4149,15356.0
2023-03-02 13:05:00,74.68,74.83,74.68,74.8,6519.0,71.4149,71.5584,71.4149,71.5297,6519.0
2023-03-02 13:10:00,74.79,74.86,74.74,74.83,4482.0,71.5201,71.587,71.4723,71.5584,4482.0
2023-03-02 13:15:00,74.83,74.83,74.78,74.81,6521.0,71.5584,71.5584,71.5105,71.5392,6521.0
2023-03-02 13:20:00,74.81,74.82,74.56,74.59,5957.0,71.5392,71.5488,71.3002,71.3288,5957.0
2023-03-02 13:25:00,74.57,74.66,74.56,74.58,6440.0,71.3097,71.3958,71.3002,71.3193,6440.0
2023-03-02 13:30:00,74.57,74.61,74.54,74.56,3186.0,71.3097,71.348,71.281,71.3002,3186.0
2023-03-02 13:35:00,74.57,74.77,74.57,74.67,18472.0,71.3097,71.501,71.3097,71.4054,18472.0
2023-03-02 13:40:00,74.7,74.8,74.68,74.74,14804.0,71.434,71.5297,71.4149,71.4723,14804.0
2023-03-02 13:45:00,74.73,74.81,74.73,74.78,10417.0,71.4627,71.5392,71.4627,71.5105,10417.0
2023-03-02 13:50:00,74.78,74.84,74.77,74.84,11101.0,71.5105,71.5679,71.501,71.5679,11101.0
2023-03-02 13:55:00,74.84,74.89,74.83,74.85,7249.0,71.5679,71.6157,71.5584,71.5775,7249.0
2023-03-02 14:00:00,74.85,74.91,74.84,74.91,9472.0,71.5775,71.6349,71.5679,71.6349,9472.0
2023-03-02 14:05:00,74.89,74.94,74.86,74.94,11403.0,71.6157,71.6635,71.587,71.6635,11403.0
2023-03-02 14:10:00,74.94,74.96,74.83,74.86,25183.0,71.6635,71.6827,71.5584,71.587,25183.0
2023-03-02 14:15:00,74.85,74.97,74.85,74.97,11248.0,71.5775,71.6922,71.5775,71.6922,11248.0
2023-03-02 14:20:00,74.97,74.97,74.86,74.88,4802.0,71.6922,71.6922,71.587,71.6062,4802.0
2023-03-02 14:25:00,74.85,74.96,74.79,74.87,27308.0,71.5775,71.6827,71.5201,71.5966,27308.0
2023-03-02 14:30:00,74.88,74.91,74.83,74.84,5934.0,71.6062,71.6349,71.5584,71.5679,5934.0
2023-03-02 14:35:00,74.84,74.86,74.8,74.84,6590.0,71.5679,71.587,71.5297,71.5679,6590.0
2023-03-02 14:40:00,74.83,74.88,74.81,74.88,4080.0,71.5584,71.6062,71.5392,71.6062,4080.0
2023-03-02 14:45:00,74.84,74.85,74.8,74.83,4371.0,71.5679,71.5775,71.5297,71.5584,4371.0
2023-03-02 14:50:00,74.83,74.85,74.79,74.8,5665.0,71.5584,71.5775,71.5201,71.5297,5665.0
2023-03-02 14:55:00,74.79,74.85,74.77,74.83,8697.0,71.5201,71.5775,71.501,71.5584,8697.0
2023-03-02 15:00:00,74.82,74.88,74.74,74.75,11559.0,71.5488,71.6062,71.4723,71.4819,11559.0
2023-03-02 15:05:00,74.75,74.76,74.67,74.68,7004.0,71.4819,71.4914,71.4054,71.4149,7004.0
2023-03-02 15:10:00,74.69,74.75,74.68,74.69,8794.0,71.4245,71.4819,71.4149,71.4245,8794.0
2023-03-02 15:15:00,74.69,74.75,74.69,74.72,6540.0,71.4245,71.4819,71.4245,71.4532,6540.0
2023-03-02 15:20:00,74.71,74.74,74.66,74.72,6244.0,71.4436,71.4723,71.3958,71.4532,6244.0
2023-03-02 15:25:00,74.73,74.78,74.7,74.77,9143.0,71.4627,71.5105,71.434,71.501,9143.0
2023-03-02 15:30:00,74.78,74.84,74.75,74.81,14527.0,71.5105,71.5679,71.4819,71.5392,14527.0
2023-03-02 15:35:00,74.81,74.89,74.79,74.83,16478.0,71.5392,71.6157,71.5201,71.5584,16478.0
2023-03-02 15:40:00,74.84,74.85,74.69,74.7,16981.0,71.5679,71.5775,71.4245,71.434,16981.0
2023-03-02 15:45:00,74.68,74.81,74.68,74.81,41705.0,71.4149,71.5392,71.4149,71.5392,41705.0
2023-03-02 15:50:00,74.8,74.8,74.66,74.68,45180.0,71.5297,71.5297,71.3958,71.4149,45180.0
2023-03-02 15:55:00,74.68,74.75,74.63,74.73,127576.0,71.4149,71.4819,71.3671,71.4627,127576.0
2023-03-03 09:30:00,75.07,75.24,74.53,74.59,23896.0,71.7879,71.9504,71.2715,71.3288,23896.0
2023-03-03 09:35:00,74.61,74.74,74.46,74.51,10500.0,71.348,71.4723,71.2045,71.2523,10500.0
2023-03-03 09:40:00,74.5,74.54,74.25,74.27,6099.0,71.2428,71.281,71.0037,71.0228,6099.0
2023-03-03 09:45:00,74.3,74.36,74.2,74.34,9601.0,71.0515,71.1089,70.9559,71.0898,9601.0
2023-03-03 09:50:00,74.33,74.51,74.27,74.49,12123.0,71.0802,71.2523,71.0228,71.2332,12123.0
2023-03-03 09:55:00,74.51,74.54,74.42,74.42,12559.0,71.2523,71.281,71.1663,71.1663,12559.0
2023-03-03 10:00:00,74.47,74.47,74.25,74.25,13507.0,71.2141,71.2141,71.0037,71.0037,13507.0
2023-03-03 10:05:00,74.26,74.37,74.25,74.29,15540.0,71.0133,71.1185,71.0037,71.042,15540.0
2023-03-03 10:10:00,74.29,74.29,74.17,74.22,16848.0,71.042,71.042,70.9272,70.975,16848.0
2023-03-03 10:15:00,74.22,74.4,74.17,74.37,13762.0,70.975,71.1472,70.9272,71.1185,13762.0
2023-03-03 10:20:00,74.36,74.46,74.33,74.45,9630.0,71.1089,71.2045,71.0802,71.195,9630.0
2023-03-03 10:25:00,74.5,74.61,74.47,74.53,14181.0,71.2428,71.348,71.2141,71.2715,14181.0
2023-03-03 10:30:00,74.56,74.65,74.56,74.61,10427.0,71.3002,71.3862,71.3002,71.348,10427.0
2023-03-03 10:35:00,74.61,74.61,74.46,74.55,7194.0,71.348,71.348,71.2045,71.2906,7194.0
2023-03-03 10:40:00,74.57,74.58,74.49,74.5,5593.0,71.3097,71.3193,71.2332,71.2428,5593.0
2023-03-03 10:45:00,74.48,74.55,74.41,74.49,9230.0,71.2237,71.2906,71.1567,71.2332,9230.0
2023-03-03 10:50:00,74.46,74.59,74.45,74.53,8987.0,71.2045,71.3288,71.195,71.2715,8987.0
2023-03-03 10:55:00,74.54,74.64,74.52,74.57,15051.0,71.281,71.3767,71.2619,71.3097,15051.0
2023-03-03 11:00:00,74.56,74.61,74.52,74.54,8940.0,71.3002,71.348,71.2619,71.281,8940.0
2023-03-03 11:05:00,74.52,74.55,74.46,74.54,5499.0,71.2619,71.2906,71.2045,71.281,5499.0
2023-03-03 11:10:00,74.57,74.58,74.49,74.57,4732.0,71.3097,71.3193,71.2332,71.3097,4732.0
2023-03-03 11:15:00,74.57,74.57,74.41,74.41,8960.0,71.3097,71.3097,71.1567,71.1567,8960.0
2023-03-03 11:20:00,74.42,74.49,74.38,74.45,9745.0,71.1663,71.2332,71.128,71.195,9745.0
2023-03-03 11:25:00,74.46,74.48,74.33,74.42,4857.0,71.2045,71.2237,71.0802,71.1663,4857.0
2023-03-03 11:30:00,74.43,74.48,74.38,74.38,8993.0,71.1758,71.2237,71.128,71.128,8993.0
2023-03-03 11:35:00,74.38,74.47,74.38,74.42,7977.0,71.128,71.2141,71.128,71.1663,7977.0
2023-03-03 11:40:00,74.4,74.4,74.33,74.35,6783.0,71.1472,71.1472,71.0802,71.0993,6783.0
2023-03-03 11:45:00,74.35,74.46,74.35,74.45,5026.0,71.0993,71.2045,71.0993,71.195,5026.0
2023-03-03 11:50:00,74.47,74.5,74.45,74.48,5699.0,71.2141,71.2428,71.195,71.2237,5699.0
2023-03-03 11:55:00,74.48,74.55,74.48,74.52,7234.0,71.2237,71.2906,71.2237,71.2619,7234.0
2023-03-03 12:00:00,74.51,74.52,74.47,74.5,6913.0,71.2523,71.2619,71.2141,71.2428,6913.0
2023-03-03 12:05:00,74.5,74.54,74.49,74.53,3779.0,71.2428,71.281,71.2332,71.2715,3779.0
2023-03-03 12:10:00,74.54,74.56,74.46,74.51,27472.0,71.281,71.3002,71.2045,71.2523,27472.0
2023-03-03 12:15:00,74.51,74.52,74.45,74.47,6539.0,71.2523,71.2619,71.195,71.2141,6539.0
2023-03-03 12:20:00,74.46,74.53,74.45,74.5,4827.0,71.2045,71.2715,71.195,71.2428,4827.0
2023-03-03 12:25:00,74.49,74.55,74.47,74.55,4882.0,71.2332,71.2906,71.2141,71.2906,4882.0
2023-03-03 12:30:00,74.56,74.58,74.53,74.57,6176.0,71.3002,71.3193,71.2715,71.3097,6176.0
2023-03-03 12:35:00,74.59,74.66,74.54,74.61,9189.0,71.3288,71.3958,71.281,71.348,9189.0
2023-03-03 12:40:00,74.6,74.66,74.6,74.62,4339.0,71.3384,71.3958,71.3384,71.3575,4339.0
2023-03-03 12:45:00,74.61,74.63,74.56,74.62,4820.0,71.348,71.3671,71.3002,71.3575,4820.0
2023-03-03 12:50:00,74.61,74.68,74.6,74.67,5976.0,71.348,71.4149,71.3384,71.4054,5976.0
2023-03-03 12:55:00,74.67,74.69,74.63,74.66,4865.0,71.4054,71.4245,71.3671,71.3958,4865.0
2023-03-03 13:00:00,74.67,74.71,74.65,74.7,7404.0,71.4054,71.4436,71.3862,71.434,7404.0
2023-03-03 13:05:00,74.7,74.75,74.69,74.71,10438.0,71.434,71.4819,71.4245,71.4436,10438.0
2023-03-03 13:10:00,74.7,74.72,74.68,74.7,4835.0,71.434,71.4532,71.4149,71.434,4835.0
2023-03-03 13:15:00,74.69,74.71,74.67,74.71,6706.0,71.4245,71.4436,71.4054,71.4436,6706.0
2023-03-03 13:20:00,74.72,74.87,74.71,74.81,18670.0,71.4532,71.5966,71.4436,71.5392,18670.0
2023-03-03 13:25:00,74.8,74.82,74.76,74.79,5141.0,71.5297,71.5488,71.4914,71.5201,5141.0
2023-03-03 13:30:00,74.8,74.82,74.74,74.76,7725.0,71.5297,71.5488,71.4723,71.4914,7725.0
2023-03-03 13:35:00,74.78,74.78,74.75,74.78,6294.0,71.5105,71.5105,71.4819,71.5105,6294.0
2023-03-03 13:40:00,74.78,74.79,74.71,74.72,7674.0,71.5105,71.5201,71.4436,71.4532,7674.0
2023-03-03 13:45:00,74.71,74.72,74.68,74.69,5943.0,71.4436,71.4532,71.4149,71.4245,5943.0
2023-03-03 13:50:00,74.68,74.75,74.68,74.72,5155.0,71.4149,71.4819,71.4149,71.4532,5155.0
2023-03-03 13:55:00,74.74,74.74,74.67,74.67,5081.0,71.4723,71.4723,71.4054,71.4054,5081.0
2023-03-03 14:00:00,74.67,74.72,74.65,74.67,3612.0,71.4054,71.4532,71.3862,71.4054,3612.0
2023-03-03 14:05:00,74.66,74.66,74.63,74.65,5187.0,71.3958,71.3958,71.3671,71.3862,5187.0
2023-03-03 14:10:00,74.66,74.71,74.64,74.7,6399.0,71.3958,71.4436,71.3767,71.434,6399.0
2023-03-03 14:15:00,74.7,74.73,74.67,74.72,6556.0,71.434,71.4627,71.4054,71.4532,6556.0
2023-03-03 14:20:00,74.73,74.74,74.69,74.69,4750.0,71.4627,71.4723,71.4245,71.4245,4750.0
2023-03-03 14:25:00,74.68,74.75,74.66,74.74,7950.0,71.4149,71.4819,71.3958,71.4723,7950.0
2023-03-03 14:30:00,74.75,74.8,74.73,74.8,13321.0,71.4819,71.5297,71.4627,71.5297,13321.0
2023-03-03 14:35:00,74.8,74.8,74.74,74.74,6366.0,71.5297,71.5297,71.4723,71.4723,6366.0
2023-03-03 14:40:00,74.72,74.72,74.69,74.69,4797.0,71.4532,71.4532,71.4245,71.4245,4797.0
2023-03-03 14:45:00,74.68,74.78,74.67,74.78,7690.0,71.4149,71.5105,71.4054,71.5105,7690.0
2023-03-03 14:50:00,74.77,74.85,74.75,74.82,5990.0,71.501,71.5775,71.4819,71.5488,5990.0
2023-03-03 14:55:00,74.82,74.85,74.75,74.85,24621.0,71.5488,71.5775,71.4819,71.5775,24621.0
2023-03-03 15:00:00,74.86,74.93,74.86,74.93,3783.0,71.587,71.654,71.587,71.654,3783.0
2023-03-03 15:05:00,74.93,74.96,74.92,74.95,6335.0,71.654,71.6827,71.6444,71.6731,6335.0
2023-03-03 15:10:00,74.95,74.97,74.91,74.92,7861.0,71.6731,71.6922,71.6349,71.6444,7861.0
2023-03-03 15:15:00,74.92,74.93,74.88,74.92,8929.0,71.6444,71.654,71.6062,71.6444,8929.0
2023-03-03 15:20:00,74.91,74.94,74.85,74.87,7236.0,71.6349,71.6635,71.5775,71.5966,7236.0
2023-03-03 15:25:00,74.86,74.88,74.83,74.86,9374.0,71.587,71.6062,71.5584,71.587,9374.0
2023-03-03 15:30:00,74.86,74.92,74.85,74.9,7945.0,71.587,71.6444,71.5775,71.6253,7945.0
2023-03-03 15:35:00,74.91,74.93,74.89,74.92,9655.0,71.6349,71.654,71.6157,71.6444,9655.0
2023-03-03 15:40:00,74.92,74.93,74.83,74.89,13058.0,71.6444,71.654,71.5584,71.6157,13058.0
2023-03-03 15:45:00,74.88,75.06,74.87,75.06,39549.0,71.6062,71.7783,71.5966,71.7783,39549.0
2023-03-03 15:50:00,75.05,75.16,75.02,75.13,71528.0,71.7687,71.8739,71.74,71.8452,71528.0
2023-03-03 15:55:00,75.14,75.24,75.14,75.2,127683.0,71.8548,71.9504,71.8548,71.9122,127683.0
2023-03-06 09:30:00,75.1,75.22,74.58,74.97,51906.0,71.8166,71.9313,71.3193,71.6922,51906.0
2023-03-06 09:35:00,74.98,75.31,74.97,75.24,6545.0,71.7018,72.0174,71.6922,71.9504,6545.0
2023-03-06 09:40:00,75.24,75.35,75.18,75.35,6391.0,71.9504,72.0556,71.8931,72.0556,6391.0
2023-03-06 09:45:00,75.35,75.36,75.27,75.29,9915.0,72.0556,72.0652,71.9791,71.9982,9915.0
2023-03-06 09:50:00,75.31,75.32,74.87,74.87,9043.0,72.0174,72.0269,71.5966,71.5966,9043.0
2023-03-06 09:55:00,74.86,74.97,74.81,74.85,12176.0,71.587,71.6922,71.5392,71.5775,12176.0
2023-03-06 10:00:00,74.83,75.04,74.8,75.02,14210.0,71.5584,71.7592,71.5297,71.74,14210.0
2023-03-06 10:05:00,75.03,75.12,75.0,75.05,11513.0,71.7496,71.8357,71.7209,71.7687,11513.0
2023-03-06 10:10:00,75.07,75.07,74.95,74.97,9124.0,71.7879,71.7879,71.6731,71.6922,9124.0
2023-03-06 10:15:00,74.98,75.08,74.98,75.04,7533.0,71.7018,71.7974,71.7018,71.7592,7533.0
2023-03-06 10:20:00,75.05,75.06,74.88,74.88,6007.0,71.7687,71.7783,71.6062,71.6062,6007.0
2023-03-06 10:25:00,74.89,74.96,74.78,74.79,12307.0,71.6157,71.6827,71.5105,71.5201,12307.0
2023-03-06 10:30:00,74.81,74.92,74.8,74.87,4526.0,71.5392,71.6444,71.5297,71.5966,4526.0
2023-03-06 10:35:00,74.88,74.9,74.68,74.7,3863.0,71.6062,71.6253,71.4149,71.434,3863.0
2023-03-06 10:40:00,74.68,74.72,74.6,74.61,9613.0,71.4149,71.4532,71.3384,71.348,9613.0
2023-03-06 10:45:00,74.61,74.62,74.52,74.55,6099.0,71.348,71.3575,71.2619,71.2906,6099.0
2023-03-06 10:50:00,74.58,74.58,74.44,74.44,6510.0,71.3193,71.3193,71.1854,71.1854,6510.0
2023-03-06 10:55:00,74.38,74.41,74.31,74.34,6422.0,71.128,71.1567,71.0611,71.0898,6422.0
2023-03-06 11:00:00,74.34,74.45,74.33,74.42,7710.0,71.0898,71.195,71.0802,71.1663,7710.0
2023-03-06 11:05:00,74.43,74.48,74.41,74.41,8537.0,71.1758,71.2237,71.1567,71.1567,8537.0
2023-03-06 11:10:00,74.37,74.39,74.33,74.37,3542.0,71.1185,71.1376,71.0802,71.1185,3542.0
2023-03-06 11:15:00,74.37,74.52,74.37,74.48,10325.0,71.1185,71.2619,71.1185,71.2237,10325.0
2023-03-06 11:20:00,74.47,74.47,74.32,74.32,4330.0,71.2141,71.2141,71.0707,71.0707,4330.0
2023-03-06 11:25:00,74.3,74.31,74.25,74.25,8003.0,71.0515,71.0611,71.0037,71.0037,8003.0
2023-03-06 11:30:00,74.26,74.31,74.21,74.22,3759.0,71.0133,71.0611,70.9655,70.975,3759.0
2023-03-06 11:35:00,74.21,74.25,74.16,74.2,9392.0,70.9655,71.0037,70.9176,70.9559,9392.0
2023-03-06 11:40:00,74.2,74.31,74.2,74.28,5376.0,70.9559,71.0611,70.9559,71.0324,5376.0
2023-03-06 11:45:00,74.29,74.29,74.16,74.26,4916.0,71.042,71.042,70.9176,71.0133,4916.0
2023-03-06 11:50:00,74.26,74.26,74.19,74.25,4880.0,71.0133,71.0133,70.9463,71.0037,4880.0
2023-03-06 11:55:00,74.24,74.29,74.23,74.26,6777.0,70.9942,71.042,70.9846,71.0133,6777.0
2023-03-06 12:00:00,74.23,74.32,74.22,74.26,8665.0,70.9846,71.0707,70.975,71.0133,8665.0
2023-03-06 12:05:00,74.27,74.38,74.27,74.34,5264.0,71.0228,71.128,71.0228,71.0898,5264.0
2023-03-06 12:10:00,74.34,74.37,74.28,74.36,7903.0,71.0898,71.1185,71.0324,71.1089,7903.0
2023-03-06 12:15:00,74.35,74.44,74.33,74.44,7883.0,71.0993,71.1854,71.0802,71.1854,7883.0
2023-03-06 12:20:00,74.44,74.44,74.35,74.36,4989.0,71.1854,71.1854,71.0993,71.1089,4989.0
2023-03-06 12:25:00,74.36,74.39,74.31,74.39,4763.0,71.1089,71.1376,71.0611,71.1376,4763.0
2023-03-06 12:30:00,74.42,74.44,74.4,74.41,6631.0,71.1663,71.1854,71.1472,71.1567,6631.0
2023-03-06 12:35:00,74.4,74.5,74.39,74.5,5779.0,71.1472,71.2428,71.1376,71.2428,5779.0
2023-03-06 12:40:00,74.49,74.57,74.49,74.56,7300.0,71.2332,71.3097,71.2332,71.3002,7300.0
2023-03-06 12:45:00,74.57,74.57,74.46,74.51,8913.0,71.3097,71.3097,71.2045,71.2523,8913.0
2023-03-06 12:50:00,74.52,74.53,74.46,74.52,5788.0,71.2619,71.2715,71.2045,71.2619,5788.0
2023-03-06 12:55:00,74.51,74.56,74.48,74.51,6599.0,71.2523,71.3002,71.2237,71.2523,6599.0
2023-03-06 13:00:00,74.5,74.56,74.49,74.54,7266.0,71.2428,71.3002,71.2332,71.281,7266.0
2023-03-06 13:05:00,74.55,74.55,74.5,74.52,7811.0,71.2906,71.2906,71.2428,71.2619,7811.0
2023-03-06 13:10:00,74.52,74.53,74.49,74.52,5167.0,71.2619,71.2715,71.2332,71.2619,5167.0
2023-03-06 13:15:00,74.51,74.55,74.49,74.5,6141.0,71.2523,71.2906,71.2332,71.2428,6141.0
2023-03-06 13:20:00,74.5,74.5,74.42,74.47,7607.0,71.2428,71.2428,71.1663,71.2141,7607.0
2023-03-06 13:25:00,74.47,74.47,74.42,74.42,5961.0,71.2141,71.2141,71.1663,71.1663,5961.0
2023-03-06 13:30:00,74.43,74.5,74.43,74.48,4913.0,71.1758,71.2428,71.1758,71.2237,4913.0
2023-03-06 13:35:00,74.48,74.49,74.41,74.45,4828.0,71.2237,71.2332,71.1567,71.195,4828.0
2023-03-06 13:40:00,74.45,74.46,74.42,74.42,5031.0,71.195,71.2045,71.1663,71.1663,5031.0
2023-03-06 13:45:00,74.43,74.47,74.4,74.46,7677.0,71.1758,71.2141,71.1472,71.2045,7677.0
2023-03-06 13:50:00,74.45,74.45,74.36,74.37,14863.0,71.195,71.195,71.1089,71.1185,14863.0
2023-03-06 13:55:00,74.37,74.42,74.36,74.42,5460.0,71.1185,71.1663,71.1089,71.1663,5460.0
2023-03-06 14:00:00,74.42,74.43,74.38,74.38,5029.0,71.1663,71.1758,71.128,71.128,5029.0
2023-03-06 14:05:00,74.37,74.42,74.34,74.36,6471.0,71.1185,71.1663,71.0898,71.1089,6471.0
2023-03-06 14:10:00,74.34,74.36,74.27,74.28,7712.0,71.0898,71.1089,71.0228,71.0324,7712.0
2023-03-06 14:15:00,74.28,74.3,74.21,74.24,5645.0,71.0324,71.0515,70.9655,70.9942,5645.0
2023-03-06 14:20:00,74.23,74.25,74.17,74.17,9224.0,70.9846,71.0037,70.9272,70.9272,9224.0
2023-03-06 14:25:00,74.17,74.18,74.11,74.11,7789.0,70.9272,70.9368,70.8698,70.8698,7789.0
2023-03-06 14:30:00,74.12,74.22,74.11,74.2,11202.0,70.8794,70.975,70.8698,70.9559,11202.0
2023-03-06 14:35:00,74.19,74.19,74.13,74.16,6368.0,70.9463,70.9463,70.889,70.9176,6368.0
2023-03-06 14:40:00,74.16,74.2,74.15,74.19,7309.0,70.9176,70.9559,70.9081,70.9463,7309.0
2023-03-06 14:45:00,74.19,74.24,74.17,74.19,8395.0,70.9463,70.9942,70.9272,70.9463,8395.0
2023-03-06 14:50:00,74.2,74.24,74.19,74.22,6183.0,70.9559,70.9942,70.9463,70.975,6183.0
2023-03-06 14:55:00,74.22,74.24,74.15,74.16,4578.0,70.975,70.9942,70.9081,70.9176,4578.0
2023-03-06 15:00:00,74.15,74.17,74.12,74.15,10462.0,70.9081,70.9272,70.8794,70.9081,10462.0
2023-03-06 15:05:00,74.15,74.16,74.09,74.14,7261.0,70.9081,70.9176,70.8507,70.8985,7261.0
2023-03-06 15:10:00,74.17,74.24,74.16,74.19,8158.0,70.9272,70.9942,70.9176,70.9463,8158.0
2023-03-06 15:15:00,74.18,74.18,74.07,74.1,26006.0,70.9368,70.9368,70.8316,70.8603,26006.0
2023-03-06 15:20:00,74.11,74.17,74.07,74.1,12859.0,70.8698,70.9272,70.8316,70.8603,12859.0
2023-03-06 15:25:00,74.09,74.32,74.08,74.3,24972.0,70.8507,71.0707,70.8411,71.0515,24972.0
2023-03-06 15:30:00,74.32,74.42,74.29,74.39,17188.0,71.0707,71.1663,71.042,71.1376,17188.0
2023-03-06 15:35:00,74.41,74.58,74.38,74.56,22702.0,71.1567,71.3193,71.128,71.3002,22702.0
2023-03-06 15:40:00,74.55,74.71,74.53,74.67,33569.0,71.2906,71.4436,71.2715,71.4054,33569.0
2023-03-06 15:45:00,74.67,74.68,74.53,74.64,35253.0,71.4054,71.4149,71.2715,71.3767,35253.0
2023-03-06 15:50:00,74.68,74.8,74.64,74.8,46732.0,71.4149,71.5297,71.3767,71.5297,46732.0
2023-03-06 15:55:00,74.8,74.85,74.65,74.66,169524.0,71.5297,71.5775,71.3862,71.3958,169524.0
2023-03-07 09:30:00,74.79,74.96,74.71,74.92,44099.0,71.5201,71.6827,71.4436,71.6444,44099.0
2023-03-07 09:35:00,74.93,74.93,74.57,74.64,12735.0,71.654,71.654,71.3097,71.3767,12735.0
2023-03-07 09:40:00,74.64,74.67,74.45,74.53,10467.0,71.3767,71.4054,71.195,71.2715,10467.0
2023-03-07 09:45:00,74.55,74.62,74.48,74.57,10786.0,71.2906,71.3575,71.2237,71.3097,10786.0
2023-03-07 09:50:00,74.56,74.6,74.49,74.49,6762.0,71.3002,71.3384,71.2332,71.2332,6762.0
2023-03-07 09:55:00,74.43,74.62,74.35,74.62,26171.0,71.1758,71.3575,71.0993,71.3575,26171.0
2023-03-07 10:00:00,74.6,74.62,74.42,74.44,16418.0,71.3384,71.3575,71.1663,71.1854,16418.0
2023-03-07 10:05:00,74.45,74.54,74.37,74.38,13498.0,71.195,71.281,71.1185,71.128,13498.0
2023-03-07 10:10:00,74.37,74.43,74.24,74.24,28874.0,71.1185,71.1758,70.9942,70.9942,28874.0
2023-03-07 10:15:00,74.23,74.42,74.22,74.39,24091.0,70.9846,71.1663,70.975,71.1376,24091.0
2023-03-07 10:20:00,74.38,74.47,74.29,74.34,36125.0,71.128,71.2141,71.042,71.0898,36125.0
2023-03-07 10:25:00,74.33,74.36,74.17,74.23,31320.0,71.0802,71.1089,70.9272,70.9846,31320.0
2023-03-07 10:30:00,74.22,74.36,74.2,74.34,22861.0,70.975,71.1089,70.9559,71.0898,22861.0
2023-03-07 10:35:00,74.34,74.36,74.06,74.12,13924.0,71.0898,71.1089,70.822,70.8794,13924.0
2023-03-07 10:40:00,74.09,74.12,73.95,73.98,13589.0,70.8507,70.8794,70.7168,70.7455,13589.0
2023-03-07 10:45:00,73.99,74.07,73.98,74.02,10769.0,70.7551,70.8316,70.7455,70.7838,10769.0
2023-03-07 10:50:00,74.01,74.03,73.87,73.96,15539.0,70.7742,70.7933,70.6403,70.7264,15539.0
2023-03-07 10:55:00,73.97,73.98,73.9,73.91,8851.0,70.736,70.7455,70.669,70.6786,8851.0
2023-03-07 11:00:00,73.91,74.01,73.9,74.0,9244.0,70.6786,70.7742,70.669,70.7646,9244.0
2023-03-07 11:05:00,74.01,74.05,73.88,73.9,7693.0,70.7742,70.8125,70.6499,70.669,7693.0
2023-03-07 11:10:00,73.9,73.93,73.82,73.83,14338.0,70.669,70.6977,70.5925,70.6021,14338.0
2023-03-07 11:15:00,73.83,73.87,73.78,73.81,8281.0,70.6021,70.6403,70.5543,70.583,8281.0
2023-03-07 11:20:00,73.82,73.86,73.75,73.78,4828.0,70.5925,70.6308,70.5256,70.5543,4828.0
2023-03-07 11:25:00,73.76,73.78,73.65,73.65,7969.0,70.5351,70.5543,70.4299,70.4299,7969.0
2023-03-07 11:30:00,73.66,73.7,73.6,73.6,12366.0,70.4395,70.4778,70.3821,70.3821,12366.0
2023-03-07 11:35:00,73.6,73.76,73.58,73.72,6996.0,70.3821,70.5351,70.363,70.4969,6996.0
2023-03-07 11:40:00,73.72,73.75,73.62,73.66,12357.0,70.4969,70.5256,70.4013,70.4395,12357.0
2023-03-07 11:45:00,73.66,73.66,73.6,73.63,7778.0,70.4395,70.4395,70.3821,70.4108,7778.0
2023-03-07 11:50:00,73.63,73.64,73.48,73.49,14322.0,70.4108,70.4204,70.2674,70.2769,14322.0
2023-03-07 11:55:00,73.49,73.5,73.45,73.47,11201.0,70.2769,70.2865,70.2387,70.2578,11201.0
2023-03-07 12:00:00,73.47,73.51,73.42,73.47,9597.0,70.2578,70.2961,70.21,70.2578,9597.0
2023-03-07 12:05:00,73.47,73.53,73.44,73.45,5715.0,70.2578,70.3152,70.2291,70.2387,5715.0
2023-03-07 12:10:00,73.45,73.47,73.41,73.45,8676.0,70.2387,70.2578,70.2004,70.2387,8676.0
2023-03-07 12:15:00,73.44,73.45,73.34,73.36,8018.0,70.2291,70.2387,70.1335,70.1526,8018.0
2023-03-07 12:20:00,73.36,73.55,73.35,73.42,11346.0,70.1526,70.3343,70.1431,70.21,11346.0
2023-03-07 12:25:00,73.41,73.44,73.32,73.32,7607.0,70.2004,70.2291,70.1144,70.1144,7607.0
2023-03-07 12:30:00,73.3,73.35,73.28,73.28,8209.0,70.0952,70.1431,70.0761,70.0761,8209.0
2023-03-07 12:35:00,73.28,73.29,73.19,73.23,17477.0,70.0761,70.0857,69.9901,70.0283,17477.0
2023-03-07 12:40:00,73.24,73.24,73.08,73.11,12556.0,70.0379,70.0379,69.8849,69.9136,12556.0
2023-03-07 12:45:00,73.13,73.2,73.12,73.19,8809.0,69.9327,69.9996,69.9231,69.9901,8809.0
2023-03-07 12:50:00,73.19,73.19,73.13,73.13,8515.0,69.9901,69.9901,69.9327,69.9327,8515.0
2023-03-07 12:55:00,73.12,73.15,73.06,73.07,6503.0,69.9231,69.9518,69.8657,69.8753,6503.0
2023-03-07 13:00:00,73.07,73.07,73.02,73.03,6317.0,69.8753,69.8753,69.8275,69.8371,6317.0
2023-03-07 13:05:00,73.02,73.07,73.01,73.02,5969.0,69.8275,69.8753,69.8179,69.8275,5969.0
2023-03-07 13:10:00,73.01,73.04,72.95,73.03,13992.0,69.8179,69.8466,69.7606,69.8371,13992.0
2023-03-07 13:15:00,73.03,73.13,73.03,73.09,6751.0,69.8371,69.9327,69.8371,69.8944,6751.0
2023-03-07 13:20:00,73.09,73.12,73.06,73.07,5134.0,69.8944,69.9231,69.8657,69.8753,5134.0
2023-03-07 13:25:00,73.06,73.09,72.99,73.0,8795.0,69.8657,69.8944,69.7988,69.8084,8795.0
2023-03-07 13:30:00,73.0,73.03,72.99,73.0,8871.0,69.8084,69.8371,69.7988,69.8084,8871.0
2023-03-07 13:35:00,72.99,73.06,72.94,73.06,11572.0,69.7988,69.8657,69.751,69.8657,11572.0
2023-03-07 13:40:00,73.06,73.12,73.06,73.09,9254.0,69.8657,69.9231,69.8657,69.8944,9254.0
2023-03-07 13:45:00,73.09,73.11,73.03,73.03,14272.0,69.8944,69.9136,69.8371,69.8371,14272.0
2023-03-07 13:50:00,73.02,73.06,73.0,73.04,12380.0,69.8275,69.8657,69.8084,69.8466,12380.0
2023-03-07 13:55:00,73.05,73.05,72.96,72.96,12333.0,69.8562,69.8562,69.7701,69.7701,12333.0
2023-03-07 14:00:00,72.96,73.06,72.96,73.0,12906.0,69.7701,69.8657,69.7701,69.8084,12906.0
2023-03-07 14:05:00,73.0,73.09,73.0,73.08,9920.0,69.8084,69.8944,69.8084,69.8849,9920.0
2023-03-07 14:10:00,73.09,73.19,73.08,73.14,16198.0,69.8944,69.9901,69.8849,69.9422,16198.0
2023-03-07 14:15:00,73.13,73.17,73.1,73.11,19100.0,69.9327,69.9709,69.904,69.9136,19100.0
2023-03-07 14:20:00,73.09,73.13,73.06,73.06,19474.0,69.8944,69.9327,69.8657,69.8657,19474.0
2023-03-07 14:25:00,73.06,73.14,73.04,73.11,44167.0,69.8657,69.9422,69.8466,69.9136,44167.0
2023-03-07 14:30:00,73.12,73.2,73.12,73.19,9227.0,69.9231,69.9996,69.9231,69.9901,9227.0
2023-03-07 14:35:00,73.18,73.24,73.16,73.17,7812.0,69.9805,70.0379,69.9614,69.9709,7812.0
2023-03-07 14:40:00,73.17,73.22,73.17,73.21,8465.0,69.9709,70.0187,69.9709,70.0092,8465.0
2023-03-07 14:45:00,73.22,73.22,73.08,73.09,10211.0,70.0187,70.0187,69.8849,69.8944,10211.0
2023-03-07 14:50:00,73.08,73.1,73.0,73.06,24333.0,69.8849,69.904,69.8084,69.8657,24333.0
2023-03-07 14:55:00,73.06,73.09,72.98,72.99,33230.0,69.8657,69.8944,69.7892,69.7988,33230.0
2023-03-07 15:00:00,72.99,73.02,72.98,72.98,10109.0,69.7988,69.8275,69.7892,69.7892,10109.0
2023-03-07 15:05:00,72.98,73.02,72.98,73.02,6483.0,69.7892,69.8275,69.7892,69.8275,6483.0
2023-03-07 15:10:00,73.02,73.08,73.02,73.05,23264.0,69.8275,69.8849,69.8275,69.8562,23264.0
2023-03-07 15:15:00,73.05,73.14,73.03,73.14,33048.0,69.8562,69.9422,69.8371,69.9422,33048.0
2023-03-07 15:20:00,73.15,73.34,73.14,73.21,48948.0,69.9518,70.1335,69.9422,70.0092,48948.0
2023-03-07 15:25:00,73.21,73.21,73.12,73.16,21115.0,70.0092,70.0092,69.9231,69.9614,21115.0
2023-03-07 15:30:00,73.16,73.3,73.15,73.29,40834.0,69.9614,70.0952,69.9518,70.0857,40834.0
2023-03-07 15:35:00,73.28,73.32,73.23,73.23,27399.0,70.0761,70.1144,70.0283,70.0283,27399.0
2023-03-07 15:40:00,73.23,73.26,73.15,73.16,29992.0,70.0283,70.057,69.9518,69.9614,29992.0
2023-03-07 15:45:00,73.16,73.16,73.04,73.08,42397.0,69.9614,69.9614,69.8466,69.8849,42397.0
2023-03-07 15:50:00,73.09,73.2,73.02,73.14,109405.0,69.8944,69.9996,69.8275,69.9422,109405.0
2023-03-07 15:55:00,73.15,73.15,72.96,72.96,334923.0,69.9518,69.9518,69.7701,69.7701,334923.0
2023-03-08 09:30:00,72.94,73.26,72.88,73.11,44924.0,69.751,70.057,69.6936,69.9136,44924.0
2023-03-08 09:35:00,73.09,73.13,72.99,73.02,20758.0,69.8944,69.9327,69.7988,69.8275,20758.0
2023-03-08 09:40:00,72.99,73.0,72.8,72.81,12390.0,69.7988,69.8084,69.6171,69.6267,12390.0
2023-03-08 09:45:00,72.81,72.89,72.79,72.81,12781.0,69.6267,69.7032,69.6075,69.6267,12781.0
2023-03-08 09:50:00,72.81,72.88,72.79,72.83,13764.0,69.6267,69.6936,69.6075,69.6458,13764.0
2023-03-08 09:55:00,72.84,72.84,72.61,72.64,23763.0,69.6554,69.6554,69.4354,69.4641,23763.0
2023-03-08 10:00:00,72.64,72.75,72.55,72.7,15188.0,69.4641,69.5693,69.378,69.5215,15188.0
2023-03-08 10:05:00,72.68,72.71,72.58,72.68,19630.0,69.5024,69.531,69.4067,69.5024,19630.0
2023-03-08 10:10:00,72.69,72.72,72.55,72.58,31439.0,69.5119,69.5406,69.378,69.4067,31439.0
2023-03-08 10:15:00,72.58,72.66,72.53,72.62,18492.0,69.4067,69.4832,69.3589,69.445,18492.0
2023-03-08 10:20:00,72.62,72.67,72.58,72.63,19516.0,69.445,69.4928,69.4067,69.4545,19516.0
2023-03-08 10:25:00,72.63,72.71,72.55,72.55,37149.0,69.4545,69.531,69.378,69.378,37149.0
2023-03-08 10:30:00,72.55,72.63,72.53,72.61,13924.0,69.378,69.4545,69.3589,69.4354,13924.0
2023-03-08 10:35:00,72.6,72.63,72.57,72.59,9417.0,69.4259,69.4545,69.3972,69.4163,9417.0
2023-03-08 10:40:00,72.61,72.68,72.53,72.54,14375.0,69.4354,69.5024,69.3589,69.3685,14375.0
2023-03-08 10:45:00,72.5,72.53,72.42,72.44,18003.0,69.3302,69.3589,69.2537,69.2728,18003.0
2023-03-08 10:50:00,72.43,72.49,72.42,72.47,6207.0,69.2633,69.3207,69.2537,69.3015,6207.0
2023-03-08 10:55:00,72.46,72.48,72.32,72.32,15457.0,69.292,69.3111,69.1581,69.1581,15457.0
2023-03-08 11:00:00,72.31,72.46,72.31,72.44,18154.0,69.1485,69.292,69.1485,69.2728,18154.0
2023-03-08 11:05:00,72.45,72.49,72.4,72.47,18417.0,69.2824,69.3207,69.2346,69.3015,18417.0
2023-03-08 11:10:00,72.47,72.53,72.38,72.39,21663.0,69.3015,69.3589,69.2155,69.225,21663.0
2023-03-08 11:15:00,72.38,72.4,72.28,72.29,8798.0,69.2155,69.2346,69.1198,69.1294,8798.0
2023-03-08 11:20:00,72.29,72.37,72.25,72.26,12701.0,69.1294,69.2059,69.0912,69.1007,12701.0
2023-03-08 11:25:00,72.26,72.29,72.23,72.25,9590.0,69.1007,69.1294,69.072,69.0912,9590.0
2023-03-08 11:30:00,72.26,72.37,72.24,72.36,11838.0,69.1007,69.2059,69.0816,69.1963,11838.0
2023-03-08 11:35:00,72.35,72.36,72.3,72.36,8640.0,69.1868,69.1963,69.139,69.1963,8640.0
2023-03-08 11:40:00,72.35,72.35,72.28,72.34,11005.0,69.1868,69.1868,69.1198,69.1772,11005.0
2023-03-08 11:45:00,72.33,72.44,72.33,72.41,12598.0,69.1677,69.2728,69.1677,69.2442,12598.0
2023-03-08 11:50:00,72.4,72.47,72.37,72.37,23669.0,69.2346,69.3015,69.2059,69.2059,23669.0
2023-03-08 11:55:00,72.37,72.5,72.35,72.5,25031.0,69.2059,69.3302,69.1868,69.3302,25031.0
2023-03-08 12:00:00,72.49,72.61,72.43,72.58,23714.0,69.3207,69.4354,69.2633,69.4067,23714.0
2023-03-08 12:05:00,72.57,72.63,72.5,72.54,20558.0,69.3972,69.4545,69.3302,69.3685,20558.0
2023-03-08 12:10:00,72.53,72.54,72.25,72.25,16551.0,69.3589,69.3685,69.0912,69.0912,16551.0
2023-03-08 12:15:00,72.24,72.27,72.17,72.23,18087.0,69.0816,69.1103,69.0147,69.072,18087.0
2023-03-08 12:20:00,72.24,72.24,72.17,72.19,4946.0,69.0816,69.0816,69.0147,69.0338,4946.0
2023-03-08 12:25:00,72.18,72.2,72.12,72.17,23786.0,69.0242,69.0433,68.9668,69.0147,23786.0
2023-03-08 12:30:00,72.17,72.22,72.12,72.21,30693.0,69.0147,69.0625,68.9668,69.0529,30693.0
2023-03-08 12:35:00,72.22,72.37,72.22,72.34,58786.0,69.0625,69.2059,69.0625,69.1772,58786.0
2023-03-08 12:40:00,72.34,72.37,72.29,72.33,45852.0,69.1772,69.2059,69.1294,69.1677,45852.0
2023-03-08 12:45:00,72.31,72.42,72.29,72.41,6530.0,69.1485,69.2537,69.1294,69.2442,6530.0
2023-03-08 12:50:00,72.42,72.42,72.31,72.34,12089.0,69.2537,69.2537,69.1485,69.1772,12089.0
2023-03-08 12:55:00,72.33,72.33,72.26,72.27,31249.0,69.1677,69.1677,69.1007,69.1103,31249.0
2023-03-08 13:00:00,72.27,72.32,72.22,72.22,10484.0,69.1103,69.1581,69.0625,69.0625,10484.0
2023-03-08 13:05:00,72.21,72.21,72.14,72.16,9173.0,69.0529,69.0529,68.986,69.0051,9173.0
2023-03-08 13:10:00,72.16,72.18,72.1,72.11,9398.0,69.0051,69.0242,68.9477,68.9573,9398.0
2023-03-08 13:15:00,72.1,72.12,72.08,72.08,9805.0,68.9477,68.9668,68.9286,68.9286,9805.0
2023-03-08 13:20:00,72.08,72.1,72.05,72.09,8496.0,68.9286,68.9477,68.8999,68.9382,8496.0
2023-03-08 13:25:00,72.09,72.1,72.01,72.03,13182.0,68.9382,68.9477,68.8616,68.8808,13182.0
2023-03-08 13:30:00,72.02,72.09,71.95,72.08,22007.0,68.8712,68.9382,68.8043,68.9286,22007.0
2023-03-08 13:35:00,72.08,72.15,72.06,72.14,10506.0,68.9286,68.9955,68.9095,68.986,10506.0
2023-03-08 13:40:00,72.15,72.2,72.11,72.14,17148.0,68.9955,69.0433,68.9573,68.986,17148.0
2023-03-08 13:45:00,72.13,72.22,72.1,72.18,16144.0,68.9764,69.0625,68.9477,69.0242,16144.0
2023-03-08 13:50:00,72.17,72.18,72.1,72.18,10500.0,69.0147,69.0242,68.9477,69.0242,10500.0
2023-03-08 13:55:00,72.19,72.23,72.13,72.22,15853.0,69.0338,69.072,68.9764,69.0625,15853.0
2023-03-08 14:00:00,72.22,72.33,72.21,72.3,38879.0,69.0625,69.1677,69.0529,69.139,38879.0
2023-03-08 14:05:00,72.3,72.37,72.26,72.34,19169.0,69.139,69.2059,69.1007,69.1772,19169.0
2023-03-08 14:10:00,72.34,72.39,72.27,72.27,14133.0,69.1772,69.225,69.1103,69.1103,14133.0
2023-03-08 14:15:00,72.26,72.3,72.17,72.19,10306.0,69.1007,69.139,69.0147,69.0338,10306.0
2023-03-08 14:20:00,72.21,72.27,72.21,72.26,11042.0,69.0529,69.1103,69.0529,69.1007,11042.0
2023-03-08 14:25:00,72.27,72.33,72.26,72.33,8714.0,69.1103,69.1677,69.1007,69.1677,8714.0
2023-03-08 14:30:00,72.33,72.41,72.32,72.34,30645.0,69.1677,69.2442,69.1581,69.1772,30645.0
2023-03-08 14:35:00,72.35,72.4,72.33,72.33,9431.0,69.1868,69.2346,69.1677,69.1677,9431.0
2023-03-08 14:40:00,72.32,72.36,72.3,72.35,5322.0,69.1581,69.1963,69.139,69.1868,5322.0
2023-03-08 14:45:00,72.35,72.41,72.3,72.4,14922.0,69.1868,69.2442,69.139,69.2346,14922.0
2023-03-08 14:50:00,72.4,72.44,72.33,72.41,35115.0,69.2346,69.2728,69.1677,69.2442,35115.0
2023-03-08 14:55:00,72.41,72.41,72.33,72.36,11123.0,69.2442,69.2442,69.1677,69.1963,11123.0
2023-03-08 15:00:00,72.37,72.47,72.37,72.46,33674.0,69.2059,69.3015,69.2059,69.292,33674.0
2023-03-08 15:05:00,72.46,72.46,72.37,72.41,9489.0,69.292,69.292,69.2059,69.2442,9489.0
2023-03-08 15:10:00,72.41,72.41,72.32,72.34,11857.0,69.2442,69.2442,69.1581,69.1772,11857.0
2023-03-08 15:15:00,72.33,72.34,72.27,72.31,17438.0,69.1677,69.1772,69.1103,69.1485,17438.0
2023-03-08 15:20:00,72.31,72.37,72.31,72.36,16415.0,69.1485,69.2059,69.1485,69.1963,16415.0
2023-03-08 15:25:00,72.36,72.39,72.32,72.38,14643.0,69.1963,69.225,69.1581,69.2155,14643.0
2023-03-08 15:30:00,72.39,72.42,72.35,72.38,22372.0,69.225,69.2537,69.1868,69.2155,22372.0
2023-03-08 15:35:00,72.38,72.5,72.38,72.47,26596.0,69.2155,69.3302,69.2155,69.3015,26596.0
2023-03-08 15:40:00,72.47,72.55,72.44,72.53,39530.0,69.3015,69.378,69.2728,69.3589,39530.0
2023-03-08 15:45:00,72.52,72.55,72.47,72.54,27227.0,69.3494,69.378,69.3015,69.3685,27227.0
2023-03-08 15:50:00,72.55,72.58,72.48,72.55,48086.0,69.378,69.4067,69.3111,69.378,48086.0
2023-03-08 15:55:00,72.54,72.68,72.51,72.66,296998.0,69.3685,69.5024,69.3398,69.4832,296998.0
2023-03-09 09:30:00,72.96,72.96,72.49,72.49,41450.0,69.7701,69.7701,69.3207,69.3207,41450.0
2023-03-09 09:35:00,72.47,72.53,72.32,72.35,7029.0,69.3015,69.3589,69.1581,69.1868,7029.0
2023-03-09 09:40:00,72.31,72.38,72.24,72.25,10878.0,69.1485,69.2155,69.0816,69.0912,10878.0
2023-03-09 09:45:00,72.26,72.26,72.04,72.19,8115.0,69.1007,69.1007,68.8903,69.0338,8115.0
2023-03-09 09:50:00,72.17,72.25,72.05,72.05,10790.0,69.0147,69.0912,68.8999,68.8999,10790.0
2023-03-09 09:55:00,72.03,72.04,71.76,71.82,20987.0,68.8808,68.8903,68.6226,68.68,20987.0
2023-03-09 10:00:00,71.84,71.88,71.65,71.66,13156.0,68.6991,68.7373,68.5174,68.527,13156.0
2023-03-09 10:05:00,71.67,71.7,71.43,71.43,22380.0,68.5365,68.5652,68.307,68.307,22380.0
2023-03-09 10:10:00,71.45,71.62,71.43,71.49,18532.0,68.3261,68.4887,68.307,68.3644,18532.0
2023-03-09 10:15:00,71.48,71.55,71.41,71.44,28974.0,68.3548,68.4218,68.2879,68.3166,28974.0
2023-03-09 10:20:00,71.45,71.6,71.44,71.47,16387.0,68.3261,68.4696,68.3166,68.3453,16387.0
2023-03-09 10:25:00,71.46,71.47,71.35,71.39,17995.0,68.3357,68.3453,68.2305,68.2688,17995.0
2023-03-09 10:30:00,71.38,71.55,71.37,71.51,19968.0,68.2592,68.4218,68.2496,68.3835,19968.0
2023-03-09 10:35:00,71.51,71.67,71.51,71.61,17664.0,68.3835,68.5365,68.3835,68.4791,17664.0
2023-03-09 10:40:00,71.62,71.65,71.46,71.48,23889.0,68.4887,68.5174,68.3357,68.3548,23889.0
2023-03-09 10:45:00,71.48,71.64,71.48,71.63,36401.0,68.3548,68.5078,68.3548,68.4983,36401.0
2023-03-09 10:50:00,71.63,71.64,71.51,71.59,15747.0,68.4983,68.5078,68.3835,68.46,15747.0
2023-03-09 10:55:00,71.59,71.6,71.43,71.43,37581.0,68.46,68.4696,68.307,68.307,37581.0
2023-03-09 11:00:00,71.42,71.56,71.41,71.5,14448.0,68.2974,68.4313,68.2879,68.3739,14448.0
2023-03-09 11:05:00,71.5,71.52,71.45,71.49,17430.0,68.3739,68.3931,68.3261,68.3644,17430.0
2023-03-09 11:10:00,71.46,71.54,71.4,71.41,27011.0,68.3357,68.4122,68.2783,68.2879,27011.0
2023-03-09 11:15:00,71.41,71.46,71.34,71.46,15582.0,68.2879,68.3357,68.2209,68.3357,15582.0
2023-03-09 11:20:00,71.45,71.53,71.37,71.53,15747.0,68.3261,68.4026,68.2496,68.4026,15747.0
2023-03-09 11:25:00,71.53,71.59,71.48,71.58,26923.0,68.4026,68.46,68.3548,68.4504,26923.0
2023-03-09 11:30:00,71.58,71.69,71.57,71.59,27201.0,68.4504,68.5556,68.4409,68.46,27201.0
2023-03-09 11:35:00,71.59,71.63,71.52,71.56,40410.0,68.46,68.4983,68.3931,68.4313,40410.0
2023-03-09 11:40:00,71.55,71.66,71.55,71.66,9917.0,68.4218,68.527,68.4218,68.527,9917.0
2023-03-09 11:45:00,71.65,71.67,71.61,71.67,8706.0,68.5174,68.5365,68.4791,68.5365,8706.0
2023-03-09 11:50:00,71.65,71.71,71.62,71.69,13213.0,68.5174,68.5748,68.4887,68.5556,13213.0
2023-03-09 11:55:00,71.67,71.67,71.56,71.58,11577.0,68.5365,68.5365,68.4313,68.4504,11577.0
2023-03-09 12:00:00,71.58,71.58,71.45,71.57,27185.0,68.4504,68.4504,68.3261,68.4409,27185.0
2023-03-09 12:05:00,71.55,71.56,71.49,71.56,14758.0,68.4218,68.4313,68.3644,68.4313,14758.0
2023-03-09 12:10:00,71.56,71.63,71.55,71.58,14415.0,68.4313,68.4983,68.4218,68.4504,14415.0
2023-03-09 12:15:00,71.58,71.66,71.56,71.58,15991.0,68.4504,68.527,68.4313,68.4504,15991.0
2023-03-09 12:20:00,71.57,71.67,71.57,71.6,29798.0,68.4409,68.5365,68.4409,68.4696,29798.0
2023-03-09 12:25:00,71.6,71.67,71.6,71.64,10905.0,68.4696,68.5365,68.4696,68.5078,10905.0
2023-03-09 12:30:00,71.65,71.66,71.63,71.66,9127.0,68.5174,68.527,68.4983,68.527,9127.0
2023-03-09 12:35:00,71.66,71.67,71.59,71.63,9629.0,68.527,68.5365,68.46,68.4983,9629.0
2023-03-09 12:40:00,71.63,71.83,71.63,71.78,71922.0,68.4983,68.6895,68.4983,68.6417,71922.0
2023-03-09 12:45:00,71.78,71.92,71.69,71.88,39168.0,68.6417,68.7756,68.5556,68.7373,39168.0
2023-03-09 12:50:00,71.89,71.89,71.77,71.78,7886.0,68.7469,68.7469,68.6321,68.6417,7886.0
2023-03-09 12:55:00,71.78,71.8,71.76,71.76,8770.0,68.6417,68.6608,68.6226,68.6226,8770.0
2023-03-09 13:00:00,71.76,71.78,71.73,71.74,10412.0,68.6226,68.6417,68.5939,68.6035,10412.0
2023-03-09 13:05:00,71.74,71.87,71.74,71.86,50400.0,68.6035,68.7278,68.6035,68.7182,50400.0
2023-03-09 13:10:00,71.87,71.93,71.83,71.92,8429.0,68.7278,68.7851,68.6895,68.7756,8429.0
2023-03-09 13:15:00,71.93,71.96,71.85,71.87,9954.0,68.7851,68.8138,68.7086,68.7278,9954.0
2023-03-09 13:20:00,71.87,71.94,71.87,71.9,10347.0,68.7278,68.7947,68.7278,68.7565,10347.0
2023-03-09 13:25:00,71.88,71.9,71.8,71.82,11215.0,68.7373,68.7565,68.6608,68.68,11215.0
2023-03-09 13:30:00,71.81,71.82,71.69,71.71,10792.0,68.6704,68.68,68.5556,68.5748,10792.0
2023-03-09 13:35:00,71.72,71.8,71.68,71.8,39673.0,68.5843,68.6608,68.5461,68.6608,39673.0
2023-03-09 13:40:00,71.81,71.84,71.78,71.8,36881.0,68.6704,68.6991,68.6417,68.6608,36881.0
2023-03-09 13:45:00,71.8,71.81,71.69,71.7,13509.0,68.6608,68.6704,68.5556,68.5652,13509.0
2023-03-09 13:50:00,71.7,71.78,71.7,71.73,19463.0,68.5652,68.6417,68.5652,68.5939,19463.0
2023-03-09 13:55:00,71.73,71.77,71.7,71.72,30873.0,68.5939,68.6321,68.5652,68.5843,30873.0
2023-03-09 14:00:00,71.72,71.82,71.72,71.8,17136.0,68.5843,68.68,68.5843,68.6608,17136.0
2023-03-09 14:05:00,71.81,71.84,71.78,71.8,9203.0,68.6704,68.6991,68.6417,68.6608,9203.0
2023-03-09 14:10:00,71.8,71.84,71.78,71.83,11781.0,68.6608,68.6991,68.6417,68.6895,11781.0
2023-03-09 14:15:00,71.82,71.87,71.81,71.86,11348.0,68.68,68.7278,68.6704,68.7182,11348.0
2023-03-09 14:20:00,71.86,71.86,71.76,71.77,16597.0,68.7182,68.7182,68.6226,68.6321,16597.0
2023-03-09 14:25:00,71.77,71.77,71.68,71.69,12404.0,68.6321,68.6321,68.5461,68.5556,12404.0
2023-03-09 14:30:00,71.68,71.69,71.59,71.59,18876.0,68.5461,68.5556,68.46,68.46,18876.0
2023-03-09 14:35:00,71.6,71.67,71.59,71.66,54027.0,68.4696,68.5365,68.46,68.527,54027.0
2023-03-09 14:40:00,71.67,71.68,71.59,71.6,15509.0,68.5365,68.5461,68.46,68.4696,15509.0
2023-03-09 14:45:00,71.61,71.63,71.47,71.47,22209.0,68.4791,68.4983,68.3453,68.3453,22209.0
2023-03-09 14:50:00,71.48,71.48,71.37,71.37,16747.0,68.3548,68.3548,68.2496,68.2496,16747.0
2023-03-09 14:55:00,71.37,71.38,71.28,71.28,16280.0,68.2496,68.2592,68.1636,68.1636,16280.0
2023-03-09 15:00:00,71.28,71.32,71.18,71.19,18856.0,68.1636,68.2018,68.0679,68.0775,18856.0
2023-03-09 15:05:00,71.19,71.19,71.14,71.15,17396.0,68.0775,68.0775,68.0297,68.0393,17396.0
2023-03-09 15:10:00,71.15,71.19,71.12,71.14,21089.0,68.0393,68.0775,68.0106,68.0297,21089.0
2023-03-09 15:15:00,71.13,71.14,71.06,71.06,22444.0,68.0201,68.0297,67.9532,67.9532,22444.0
2023-03-09 15:20:00,71.05,71.07,70.88,71.05,38000.0,67.9436,67.9627,67.7811,67.9436,38000.0
2023-03-09 15:25:00,71.05,71.2,71.03,71.16,45090.0,67.9436,68.0871,67.9245,68.0488,45090.0
2023-03-09 15:30:00,71.16,71.33,71.14,71.3,30174.0,68.0488,68.2114,68.0297,68.1827,30174.0
2023-03-09 15:35:00,71.28,71.3,71.19,71.28,29294.0,68.1636,68.1827,68.0775,68.1636,29294.0
2023-03-09 15:40:00,71.28,71.36,71.24,71.33,44448.0,68.1636,68.2401,68.1253,68.2114,44448.0
2023-03-09 15:45:00,71.33,71.33,71.19,71.26,68116.0,68.2114,68.2114,68.0775,68.1444,68116.0
2023-03-09 15:50:00,71.25,71.45,71.24,71.44,98485.0,68.1349,68.3261,68.1253,68.3166,98485.0
2023-03-09 15:55:00,71.44,71.44,71.24,71.29,245295.0,68.3166,68.3166,68.1253,68.1731,245295.0
2023-03-10 09:30:00,71.29,71.57,71.09,71.3,35275.0,68.1731,68.4409,67.9819,68.1827,35275.0
2023-03-10 09:35:00,71.33,71.48,71.16,71.17,16127.0,68.2114,68.3548,68.0488,68.0584,16127.0
2023-03-10 09:40:00,71.17,71.4,71.1,71.33,12892.0,68.0584,68.2783,67.9914,68.2114,12892.0
2023-03-10 09:45:00,71.38,71.6,71.3,71.44,21676.0,68.2592,68.4696,68.1827,68.3166,21676.0
2023-03-10 09:50:00,71.39,71.89,71.39,71.88,28807.0,68.2688,68.7469,68.2688,68.7373,28807.0
2023-03-10 09:55:00,71.84,71.99,71.72,71.78,27015.0,68.6991,68.8425,68.5843,68.6417,27015.0
2023-03-10 10:00:00,71.75,71.89,71.67,71.85,15995.0,68.613,68.7469,68.5365,68.7086,15995.0
2023-03-10 10:05:00,71.87,71.88,71.76,71.8,27546.0,68.7278,68.7373,68.6226,68.6608,27546.0
2023-03-10 10:10:00,71.79,72.04,71.75,71.99,25938.0,68.6513,68.8903,68.613,68.8425,25938.0
2023-03-10 10:15:00,72.0,72.0,71.81,71.85,20758.0,68.8521,68.8521,68.6704,68.7086,20758.0
2023-03-10 10:20:00,71.86,71.97,71.84,71.87,13220.0,68.7182,68.8234,68.6991,68.7278,13220.0
2023-03-10 10:25:00,71.88,71.9,71.79,71.81,15588.0,68.7373,68.7565,68.6513,68.6704,15588.0
2023-03-10 10:30:00,71.78,72.08,71.77,71.97,19651.0,68.6417,68.9286,68.6321,68.8234,19651.0
2023-03-10 10:35:00,71.97,72.0,71.89,71.94,16416.0,68.8234,68.8521,68.7469,68.7947,16416.0
2023-03-10 10:40:00,71.95,72.04,71.94,71.97,17194.0,68.8043,68.8903,68.7947,68.8234,17194.0
2023-03-10 10:45:00,71.99,72.08,71.95,71.99,33538.0,68.8425,68.9286,68.8043,68.8425,33538.0
2023-03-10 10:50:00,72.0,72.13,71.98,72.12,17147.0,68.8521,68.9764,68.833,68.9668,17147.0
2023-03-10 10:55:00,72.13,72.23,72.11,72.16,14445.0,68.9764,69.072,68.9573,69.0051,14445.0
2023-03-10 11:00:00,72.17,72.29,72.16,72.19,18636.0,69.0147,69.1294,69.0051,69.0338,18636.0
2023-03-10 11:05:00,72.22,72.34,72.2,72.25,17032.0,69.0625,69.1772,69.0433,69.0912,17032.0
2023-03-10 11:10:00,72.23,72.3,72.22,72.23,14255.0,69.072,69.139,69.0625,69.072,14255.0
2023-03-10 11:15:00,72.22,72.24,72.07,72.17,25644.0,69.0625,69.0816,68.919,69.0147,25644.0
2023-03-10 11:20:00,72.2,72.23,72.09,72.14,21068.0,69.0433,69.072,68.9382,68.986,21068.0
2023-03-10 11:25:00,72.14,72.19,72.05,72.14,10059.0,68.986,69.0338,68.8999,68.986,10059.0
2023-03-10 11:30:00,72.13,72.18,72.09,72.17,11208.0,68.9764,69.0242,68.9382,69.0147,11208.0
2023-03-10 11:35:00,72.19,72.28,72.15,72.15,15161.0,69.0338,69.1198,68.9955,68.9955,15161.0
2023-03-10 11:40:00,72.19,72.26,72.17,72.19,11498.0,69.0338,69.1007,69.0147,69.0338,11498.0
2023-03-10 11:45:00,72.19,72.19,71.9,71.9,7812.0,69.0338,69.0338,68.7565,68.7565,7812.0
2023-03-10 11:50:00,71.87,71.97,71.85,71.96,9562.0,68.7278,68.8234,68.7086,68.8138,9562.0
2023-03-10 11:55:00,71.97,72.0,71.9,71.9,8266.0,68.8234,68.8521,68.7565,68.7565,8266.0
2023-03-10 12:00:00,71.9,71.94,71.78,71.78,10218.0,68.7565,68.7947,68.6417,68.6417,10218.0
2023-03-10 12:05:00,71.78,71.82,71.67,71.8,7106.0,68.6417,68.68,68.5365,68.6608,7106.0
2023-03-10 12:10:00,71.8,71.89,71.76,71.81,15430.0,68.6608,68.7469,68.6226,68.6704,15430.0
2023-03-10 12:15:00,71.8,71.88,71.77,71.86,10200.0,68.6608,68.7373,68.6321,68.7182,10200.0
2023-03-10 12:20:00,71.84,71.84,71.69,71.7,8312.0,68.6991,68.6991,68.5556,68.5652,8312.0
2023-03-10 12:25:00,71.67,71.71,71.55,71.62,8044.0,68.5365,68.5748,68.4218,68.4887,8044.0
2023-03-10 12:30:00,71.65,71.77,71.63,71.75,7190.0,68.5174,68.6321,68.4983,68.613,7190.0
2023-03-10 12:35:00,71.77,71.83,71.73,71.83,7583.0,68.6321,68.6895,68.5939,68.6895,7583.0
2023-03-10 12:40:00,71.81,71.82,71.74,71.81,6004.0,68.6704,68.68,68.6035,68.6704,6004.0
2023-03-10 12:45:00,71.81,71.86,71.69,71.69,7930.0,68.6704,68.7182,68.5556,68.5556,7930.0
2023-03-10 12:50:00,71.69,71.73,71.63,71.7,20555.0,68.5556,68.5939,68.4983,68.5652,20555.0
2023-03-10 12:55:00,71.69,71.71,71.6,71.61,22177.0,68.5556,68.5748,68.4696,68.4791,22177.0
2023-03-10 13:00:00,71.64,71.66,71.56,71.59,4063.0,68.5078,68.527,68.4313,68.46,4063.0
2023-03-10 13:05:00,71.6,71.64,71.54,71.57,4221.0,68.4696,68.5078,68.4122,68.4409,4221.0
2023-03-10 13:10:00,71.57,71.57,71.48,71.5,7769.0,68.4409,68.4409,68.3548,68.3739,7769.0
2023-03-10 13:15:00,71.48,71.48,71.37,71.43,10439.0,68.3548,68.3548,68.2496,68.307,10439.0
2023-03-10 13:20:00,71.42,71.42,71.26,71.34,9190.0,68.2974,68.2974,68.1444,68.2209,9190.0
2023-03-10 13:25:00,71.33,71.34,71.24,71.31,8705.0,68.2114,68.2209,68.1253,68.1923,8705.0
2023-03-10 13:30:00,71.34,71.36,71.27,71.27,7340.0,68.2209,68.2401,68.154,68.154,7340.0
2023-03-10 13:35:00,71.28,71.36,71.26,71.31,8815.0,68.1636,68.2401,68.1444,68.1923,8815.0
2023-03-10 13:40:00,71.31,71.34,71.29,71.32,5649.0,68.1923,68.2209,68.1731,68.2018,5649.0
2023-03-10 13:45:00,71.32,71.35,71.22,71.26,6585.0,68.2018,68.2305,68.1062,68.1444,6585.0
2023-03-10 13:50:00,71.25,71.25,71.13,71.17,6055.0,68.1349,68.1349,68.0201,68.0584,6055.0
2023-03-10 13:55:00,71.15,71.18,71.05,71.18,7471.0,68.0393,68.0679,67.9436,68.0679,7471.0
2023-03-10 14:00:00,71.19,71.42,71.19,71.42,7353.0,68.0775,68.2974,68.0775,68.2974,7353.0
2023-03-10 14:05:00,71.43,71.46,71.38,71.44,10255.0,68.307,68.3357,68.2592,68.3166,10255.0
2023-03-10 14:10:00,71.45,71.53,71.38,71.42,10449.0,68.3261,68.4026,68.2592,68.2974,10449.0
2023-03-10 14:15:00,71.41,71.44,71.3,71.38,11949.0,68.2879,68.3166,68.1827,68.2592,11949.0
2023-03-10 14:20:00,71.41,71.44,71.36,71.39,10870.0,68.2879,68.3166,68.2401,68.2688,10870.0
2023-03-10 14:25:00,71.39,71.39,71.29,71.33,6538.0,68.2688,68.2688,68.1731,68.2114,6538.0
2023-03-10 14:30:00,71.33,71.53,71.32,71.53,13627.0,68.2114,68.4026,68.2018,68.4026,13627.0
2023-03-10 14:35:00,71.53,71.68,71.52,71.65,10016.0,68.4026,68.5461,68.3931,68.5174,10016.0
2023-03-10 14:40:00,71.63,71.69,71.55,71.55,15633.0,68.4983,68.5556,68.4218,68.4218,15633.0
2023-03-10 14:45:00,71.56,71.75,71.43,71.75,19082.0,68.4313,68.613,68.307,68.613,19082.0
2023-03-10 14:50:00,71.76,71.78,71.65,71.71,10044.0,68.6226,68.6417,68.5174,68.5748,10044.0
2023-03-10 14:55:00,71.69,71.75,71.54,71.62,11585.0,68.5556,68.613,68.4122,68.4887,11585.0
2023-03-10 15:00:00,71.61,71.62,71.53,71.6,23051.0,68.4791,68.4887,68.4026,68.4696,23051.0
2023-03-10 15:05:00,71.6,71.6,71.44,71.58,25164.0,68.4696,68.4696,68.3166,68.4504,25164.0
2023-03-10 15:10:00,71.57,71.68,71.52,71.58,13395.0,68.4409,68.5461,68.3931,68.4504,13395.0
2023-03-10 15:15:00,71.57,71.61,71.46,71.48,14297.0,68.4409,68.4791,68.3357,68.3548,14297.0
2023-03-10 15:20:00,71.48,71.52,71.41,71.48,10572.0,68.3548,68.3931,68.2879,68.3548,10572.0
2023-03-10 15:25:00,71.49,71.53,71.45,71.5,14826.0,68.3644,68.4026,68.3261,68.3739,14826.0
2023-03-10 15:30:00,71.49,71.51,71.39,71.4,21146.0,68.3644,68.3835,68.2688,68.2783,21146.0
2023-03-10 15:35:00,71.39,71.39,71.22,71.22,23585.0,68.2688,68.2688,68.1062,68.1062,23585.0
2023-03-10 15:40:00,71.23,71.24,71.1,71.1,29287.0,68.1158,68.1253,67.9914,67.9914,29287.0
2023-03-10 15:45:00,71.1,71.15,71.05,71.11,23682.0,67.9914,68.0393,67.9436,68.001,23682.0
2023-03-10 15:50:00,71.12,71.18,71.05,71.11,49582.0,68.0106,68.0679,67.9436,68.001,49582.0
2023-03-10 15:55:00,71.12,71.24,71.11,71.21,109936.0,68.0106,68.1253,68.001,68.0966,109936.0
2023-03-13 09:30:00,70.45,70.69,70.23,70.56,48622.0,67.3699,67.5994,67.1595,67.475,48622.0
2023-03-13 09:35:00,70.52,70.9,70.47,70.81,27464.0,67.4368,67.8002,67.389,67.7141,27464.0
2023-03-13 09:40:00,70.81,71.07,70.77,71.07,14356.0,67.7141,67.9627,67.6759,67.9627,14356.0
2023-03-13 09:45:00,71.06,71.35,70.97,71.03,122221.0,67.9532,68.2305,67.8671,67.9245,122221.0
2023-03-13 09:50:00,71.02,71.14,70.88,70.95,75013.0,67.9149,68.0297,67.7811,67.848,75013.0
2023-03-13 09:55:00,70.96,71.22,70.86,71.05,85042.0,67.8576,68.1062,67.7619,67.9436,85042.0
2023-03-13 10:00:00,71.1,71.4,70.99,71.37,125149.0,67.9914,68.2783,67.8862,68.2496,125149.0
2023-03-13 10:05:00,71.37,71.46,71.12,71.24,272192.0,68.2496,68.3357,68.0106,68.1253,272192.0
2023-03-13 10:10:00,71.24,71.34,70.93,71.11,18610.0,68.1253,68.2209,67.8289,68.001,18610.0
2023-03-13 10:15:00,71.09,71.24,71.08,71.1,40599.0,67.9819,68.1253,67.9723,67.9914,40599.0
2023-03-13 10:20:00,71.06,71.06,70.58,70.6,8988.0,67.9532,67.9532,67.4942,67.5133,8988.0
2023-03-13 10:25:00,70.62,70.73,70.43,70.69,14295.0,67.5324,67.6376,67.3507,67.5994,14295.0
2023-03-13 10:30:00,70.7,70.78,70.57,70.63,17021.0,67.6089,67.6854,67.4846,67.542,17021.0
2023-03-13 10:35:00,70.65,70.76,70.57,70.64,15215.0,67.5611,67.6663,67.4846,67.5515,15215.0
2023-03-13 10:40:00,70.67,70.87,70.61,70.87,10421.0,67.5802,67.7715,67.5229,67.7715,10421.0
2023-03-13 10:45:00,70.89,70.9,70.77,70.89,15125.0,67.7906,67.8002,67.6759,67.7906,15125.0
2023-03-13 10:50:00,70.95,70.96,70.76,70.89,14245.0,67.848,67.8576,67.6663,67.7906,14245.0
2023-03-13 10:55:00,70.87,71.19,70.87,71.08,17805.0,67.7715,68.0775,67.7715,67.9723,17805.0
2023-03-13 11:00:00,71.1,71.33,71.09,71.2,14724.0,67.9914,68.2114,67.9819,68.0871,14724.0
2023-03-13 11:05:00,71.18,71.2,70.94,70.94,33897.0,68.0679,68.0871,67.8384,67.8384,33897.0
2023-03-13 11:10:00,70.92,71.09,70.87,70.96,17573.0,67.8193,67.9819,67.7715,67.8576,17573.0
2023-03-13 11:15:00,70.97,71.06,70.96,70.98,11054.0,67.8671,67.9532,67.8576,67.8767,11054.0
2023-03-13 11:20:00,71.03,71.14,70.98,71.04,11214.0,67.9245,68.0297,67.8767,67.9341,11214.0
2023-03-13 11:25:00,71.05,71.22,71.0,71.22,16535.0,67.9436,68.1062,67.8958,68.1062,16535.0
2023-03-13 11:30:00,71.26,71.27,70.94,70.94,15317.0,68.1444,68.154,67.8384,67.8384,15317.0
2023-03-13 11:35:00,70.94,70.94,70.76,70.85,21611.0,67.8384,67.8384,67.6663,67.7524,21611.0
2023-03-13 11:40:00,70.87,71.07,70.87,71.0,10551.0,67.7715,67.9627,67.7715,67.8958,10551.0
2023-03-13 11:45:00,71.01,71.01,70.89,71.01,13865.0,67.9054,67.9054,67.7906,67.9054,13865.0
2023-03-13 11:50:00,70.99,71.0,70.73,70.73,11774.0,67.8862,67.8958,67.6376,67.6376,11774.0
2023-03-13 11:55:00,70.72,71.04,70.7,71.04,13708.0,67.6281,67.9341,67.6089,67.9341,13708.0
2023-03-13 12:00:00,71.05,71.25,70.91,70.96,13061.0,67.9436,68.1349,67.8097,67.8576,13061.0
2023-03-13 12:05:00,70.93,71.05,70.92,71.0,11283.0,67.8289,67.9436,67.8193,67.8958,11283.0
2023-03-13 12:10:00,70.99,71.0,70.74,70.84,11392.0,67.8862,67.8958,67.6472,67.7428,11392.0
2023-03-13 12:15:00,70.83,70.93,70.74,70.86,15147.0,67.7332,67.8289,67.6472,67.7619,15147.0
2023-03-13 12:20:00,70.85,70.88,70.77,70.78,14722.0,67.7524,67.7811,67.6759,67.6854,14722.0
2023-03-13 12:25:00,70.76,70.86,70.76,70.83,13729.0,67.6663,67.7619,67.6663,67.7332,13729.0
2023-03-13 12:30:00,70.84,70.86,70.76,70.79,10689.0,67.7428,67.7619,67.6663,67.695,10689.0
2023-03-13 12:35:00,70.77,70.86,70.76,70.79,8963.0,67.6759,67.7619,67.6663,67.695,8963.0
2023-03-13 12:40:00,70.8,70.84,70.72,70.77,41674.0,67.7046,67.7428,67.6281,67.6759,41674.0
2023-03-13 12:45:00,70.77,70.77,70.43,70.48,19050.0,67.6759,67.6759,67.3507,67.3985,19050.0
2023-03-13 12:50:00,70.5,70.51,70.4,70.49,11098.0,67.4177,67.4272,67.322,67.4081,11098.0
2023-03-13 12:55:00,70.48,70.48,70.32,70.41,7014.0,67.3985,67.3985,67.2455,67.3316,7014.0
2023-03-13 13:00:00,70.4,70.42,70.24,70.34,8244.0,67.322,67.3412,67.169,67.2647,8244.0
2023-03-13 13:05:00,70.33,70.5,70.29,70.5,10073.0,67.2551,67.4177,67.2169,67.4177,10073.0
2023-03-13 13:10:00,70.5,70.52,70.43,70.48,14080.0,67.4177,67.4368,67.3507,67.3985,14080.0
2023-03-13 13:15:00,70.48,70.48,70.34,70.43,9131.0,67.3985,67.3985,67.2647,67.3507,9131.0
2023-03-13 13:20:00,70.44,70.44,70.28,70.28,11093.0,67.3603,67.3603,67.2073,67.2073,11093.0
2023-03-13 13:25:00,70.29,70.39,70.27,70.38,10775.0,67.2169,67.3125,67.1977,67.3029,10775.0
2023-03-13 13:30:00,70.38,70.39,70.18,70.25,14200.0,67.3029,67.3125,67.1117,67.1786,14200.0
2023-03-13 13:35:00,70.27,70.37,70.26,70.3,50004.0,67.1977,67.2934,67.1882,67.2264,50004.0
2023-03-13 13:40:00,70.3,70.36,70.25,70.34,28168.0,67.2264,67.2838,67.1786,67.2647,28168.0
2023-03-13 13:45:00,70.32,70.52,70.3,70.52,66610.0,67.2455,67.4368,67.2264,67.4368,66610.0
2023-03-13 13:50:00,70.51,70.7,70.51,70.61,10661.0,67.4272,67.6089,67.4272,67.5229,10661.0
2023-03-13 13:55:00,70.62,70.64,70.51,70.55,11143.0,67.5324,67.5515,67.4272,67.4655,11143.0
2023-03-13 14:00:00,70.56,70.56,70.44,70.55,13243.0,67.475,67.475,67.3603,67.4655,13243.0
2023-03-13 14:05:00,70.55,70.63,70.48,70.48,11598.0,67.4655,67.542,67.3985,67.3985,11598.0
2023-03-13 14:10:00,70.49,70.5,70.39,70.44,13833.0,67.4081,67.4177,67.3125,67.3603,13833.0
2023-03-13 14:15:00,70.45,70.53,70.39,70.43,12444.0,67.3699,67.4464,67.3125,67.3507,12444.0
2023-03-13 14:20:00,70.44,70.53,70.38,70.53,14485.0,67.3603,67.4464,67.3029,67.4464,14485.0
2023-03-13 14:25:00,70.55,70.58,70.44,70.49,13477.0,67.4655,67.4942,67.3603,67.4081,13477.0
2023-03-13 14:30:00,70.5,70.63,70.5,70.6,8655.0,67.4177,67.542,67.4177,67.5133,8655.0
2023-03-13 14:35:00,70.6,70.6,70.41,70.44,9104.0,67.5133,67.5133,67.3316,67.3603,9104.0
2023-03-13 14:40:00,70.45,70.61,70.43,70.54,10043.0,67.3699,67.5229,67.3507,67.4559,10043.0
2023-03-13 14:45:00,70.54,70.54,70.42,70.51,9147.0,67.4559,67.4559,67.3412,67.4272,9147.0
2023-03-13 14:50:00,70.5,70.53,70.43,70.45,11448.0,67.4177,67.4464,67.3507,67.3699,11448.0
2023-03-13 14:55:00,70.45,70.48,70.41,70.45,10739.0,67.3699,67.3985,67.3316,67.3699,10739.0
2023-03-13 15:00:00,70.44,70.49,70.36,70.38,13428.0,67.3603,67.4081,67.2838,67.3029,13428.0
2023-03-13 15:05:00,70.36,70.53,70.35,70.37,12885.0,67.2838,67.4464,67.2742,67.2934,12885.0
2023-03-13 15:10:00,70.36,70.52,70.36,70.47,13632.0,67.2838,67.4368,67.2838,67.389,13632.0
2023-03-13 15:15:00,70.47,70.48,70.37,70.37,17659.0,67.389,67.3985,67.2934,67.2934,17659.0
2023-03-13 15:20:00,70.38,70.41,70.3,70.31,19010.0,67.3029,67.3316,67.2264,67.236,19010.0
2023-03-13 15:25:00,70.3,70.3,70.14,70.19,23206.0,67.2264,67.2264,67.0734,67.1212,23206.0
2023-03-13 15:30:00,70.2,70.26,70.14,70.17,37248.0,67.1308,67.1882,67.0734,67.1021,37248.0
2023-03-13 15:35:00,70.17,70.2,70.07,70.2,29427.0,67.1021,67.1308,67.0065,67.1308,29427.0
2023-03-13 15:40:00,70.18,70.23,70.13,70.18,37757.0,67.1117,67.1595,67.0638,67.1117,37757.0
2023-03-13 15:45:00,70.2,70.26,70.16,70.2,27644.0,67.1308,67.1882,67.0925,67.1308,27644.0
2023-03-13 15:50:00,70.19,70.19,70.09,70.11,71397.0,67.1212,67.1212,67.0256,67.0447,71397.0
2023-03-13 15:55:00,70.12,70.15,70.01,70.1,157442.0,67.0543,67.083,66.9491,67.0352,157442.0
2023-03-14 09:30:00,70.94,71.01,70.6,70.78,40902.0,67.8384,67.9054,67.5133,67.6854,40902.0
2023-03-14 09:35:00,70.81,71.03,70.8,70.95,9192.0,67.7141,67.9245,67.7046,67.848,9192.0
2023-03-14 09:40:00,70.94,70.99,70.81,70.81,7155.0,67.8384,67.8862,67.7141,67.7141,7155.0
2023-03-14 09:45:00,70.82,70.89,70.79,70.81,10899.0,67.7237,67.7906,67.695,67.7141,10899.0
2023-03-14 09:50:00,70.78,70.86,70.65,70.67,9536.0,67.6854,67.7619,67.5611,67.5802,9536.0
2023-03-14 09:55:00,70.63,70.66,70.51,70.64,9775.0,67.542,67.5707,67.4272,67.5515,9775.0
2023-03-14 10:00:00,70.66,70.68,70.53,70.67,25198.0,67.5707,67.5898,67.4464,67.5802,25198.0
2023-03-14 10:05:00,70.65,70.71,70.56,70.61,13054.0,67.5611,67.6185,67.475,67.5229,13054.0
2023-03-14 10:10:00,70.59,70.59,70.42,70.5,10009.0,67.5037,67.5037,67.3412,67.4177,10009.0
2023-03-14 10:15:00,70.49,70.52,70.45,70.45,5041.0,67.4081,67.4368,67.3699,67.3699,5041.0
2023-03-14 10:20:00,70.48,70.6,70.47,70.53,6903.0,67.3985,67.5133,67.389,67.4464,6903.0
2023-03-14 10:25:00,70.53,70.54,70.48,70.49,3724.0,67.4464,67.4559,67.3985,67.4081,3724.0
2023-03-14 10:30:00,70.51,70.53,70.39,70.4,21162.0,67.4272,67.4464,67.3125,67.322,21162.0
2023-03-14 10:35:00,70.38,70.53,70.37,70.47,20920.0,67.3029,67.4464,67.2934,67.389,20920.0
2023-03-14 10:40:00,70.44,70.57,70.43,70.47,11019.0,67.3603,67.4846,67.3507,67.389,11019.0
2023-03-14 10:45:00,70.53,70.57,70.44,70.52,6419.0,67.4464,67.4846,67.3603,67.4368,6419.0
2023-03-14 10:50:00,70.54,70.56,70.48,70.54,17616.0,67.4559,67.475,67.3985,67.4559,17616.0
2023-03-14 10:55:00,70.54,70.57,70.5,70.56,16260.0,67.4559,67.4846,67.4177,67.475,16260.0
2023-03-14 11:00:00,70.56,70.59,70.51,70.59,5894.0,67.475,67.5037,67.4272,67.5037,5894.0
2023-03-14 11:05:00,70.58,70.58,70.46,70.46,4663.0,67.4942,67.4942,67.3794,67.3794,4663.0
2023-03-14 11:10:00,70.46,70.46,70.38,70.45,5367.0,67.3794,67.3794,67.3029,67.3699,5367.0
2023-03-14 11:15:00,70.45,70.45,70.24,70.26,7755.0,67.3699,67.3699,67.169,67.1882,7755.0
2023-03-14 11:20:00,70.26,70.29,70.23,70.26,4291.0,67.1882,67.2169,67.1595,67.1882,4291.0
2023-03-14 11:25:00,70.25,70.39,70.25,70.34,11726.0,67.1786,67.3125,67.1786,67.2647,11726.0
2023-03-14 11:30:00,70.34,70.43,70.34,70.4,11860.0,67.2647,67.3507,67.2647,67.322,11860.0
2023-03-14 11:35:00,70.41,70.41,70.3,70.31,6594.0,67.3316,67.3316,67.2264,67.236,6594.0
2023-03-14 11:40:00,70.31,70.34,70.29,70.29,9827.0,67.236,67.2647,67.2169,67.2169,9827.0
2023-03-14 11:45:00,70.28,70.29,70.15,70.18,9592.0,67.2073,67.2169,67.083,67.1117,9592.0
2023-03-14 11:50:00,70.18,70.18,70.06,70.07,5299.0,67.1117,67.1117,66.9969,67.0065,5299.0
2023-03-14 11:55:00,70.08,70.1,70.02,70.02,5777.0,67.016,67.0352,66.9587,66.9587,5777.0
2023-03-14 12:00:00,70.04,70.14,70.04,70.05,2819.0,66.9778,67.0734,66.9778,66.9873,2819.0
2023-03-14 12:05:00,70.06,70.07,69.95,70.02,13729.0,66.9969,67.0065,66.8917,66.9587,13729.0
2023-03-14 12:10:00,70.04,70.06,70.0,70.03,4180.0,66.9778,66.9969,66.9395,66.9682,4180.0
2023-03-14 12:15:00,70.03,70.08,69.97,70.01,6368.0,66.9682,67.016,66.9108,66.9491,6368.0
2023-03-14 12:20:00,70.02,70.03,69.93,69.93,3935.0,66.9587,66.9682,66.8726,66.8726,3935.0
2023-03-14 12:25:00,69.92,69.92,69.86,69.9,4665.0,66.863,66.863,66.8057,66.8439,4665.0
2023-03-14 12:30:00,69.92,69.97,69.92,69.95,4757.0,66.863,66.9108,66.863,66.8917,4757.0
2023-03-14 12:35:00,69.97,70.01,69.94,69.97,5975.0,66.9108,66.9491,66.8822,66.9108,5975.0
2023-03-14 12:40:00,69.9,69.92,69.83,69.85,4558.0,66.8439,66.863,66.777,66.7961,4558.0
2023-03-14 12:45:00,69.83,69.88,69.79,69.85,8269.0,66.777,66.8248,66.7387,66.7961,8269.0
2023-03-14 12:50:00,69.84,69.85,69.76,69.83,6821.0,66.7865,66.7961,66.71,66.777,6821.0
2023-03-14 12:55:00,69.82,69.86,69.81,69.81,2581.0,66.7674,66.8057,66.7578,66.7578,2581.0
2023-03-14 13:00:00,69.8,69.84,69.78,69.78,14333.0,66.7483,66.7865,66.7291,66.7291,14333.0
2023-03-14 13:05:00,69.78,69.78,69.69,69.69,10296.0,66.7291,66.7291,66.6431,66.6431,10296.0
2023-03-14 13:10:00,69.68,69.71,69.6,69.6,9927.0,66.6335,66.6622,66.557,66.557,9927.0
2023-03-14 13:15:00,69.59,69.62,69.48,69.61,12028.0,66.5475,66.5761,66.4423,66.5666,12028.0
2023-03-14 13:20:00,69.6,69.6,69.43,69.52,9254.0,66.557,66.557,66.3945,66.4805,9254.0
2023-03-14 13:25:00,69.58,69.62,69.52,69.59,15776.0,66.5379,66.5761,66.4805,66.5475,15776.0
2023-03-14 13:30:00,69.56,69.65,69.54,69.6,18128.0,66.5188,66.6048,66.4996,66.557,18128.0
2023-03-14 13:35:00,69.6,69.76,69.6,69.75,12528.0,66.557,66.71,66.557,66.7005,12528.0
2023-03-14 13:40:00,69.75,69.77,69.55,69.56,8368.0,66.7005,66.7196,66.5092,66.5188,8368.0
2023-03-14 13:45:00,69.57,69.63,69.55,69.58,12266.0,66.5283,66.5857,66.5092,66.5379,12266.0
2023-03-14 13:50:00,69.59,69.59,69.53,69.55,8032.0,66.5475,66.5475,66.4901,66.5092,8032.0
2023-03-14 13:55:00,69.55,69.58,69.49,69.58,7521.0,66.5092,66.5379,66.4518,66.5379,7521.0
2023-03-14 14:00:00,69.59,69.6,69.52,69.52,6902.0,66.5475,66.557,66.4805,66.4805,6902.0
2023-03-14 14:05:00,69.5,69.51,69.4,69.48,8797.0,66.4614,66.471,66.3658,66.4423,8797.0
2023-03-14 14:10:00,69.5,69.54,69.48,69.49,13362.0,66.4614,66.4996,66.4423,66.4518,13362.0
2023-03-14 14:15:00,69.5,69.68,69.45,69.68,18132.0,66.4614,66.6335,66.4136,66.6335,18132.0
2023-03-14 14:20:00,69.67,69.67,69.58,69.59,19086.0,66.624,66.624,66.5379,66.5475,19086.0
2023-03-14 14:25:00,69.58,69.71,69.57,69.68,7820.0,66.5379,66.6622,66.5283,66.6335,7820.0
2023-03-14 14:30:00,69.69,69.79,69.66,69.74,12330.0,66.6431,66.7387,66.6144,66.6909,12330.0
2023-03-14 14:35:00,69.73,69.74,69.67,69.68,5996.0,66.6813,66.6909,66.624,66.6335,5996.0
2023-03-14 14:40:00,69.67,69.75,69.63,69.75,6740.0,66.624,66.7005,66.5857,66.7005,6740.0
2023-03-14 14:45:00,69.77,69.8,69.69,69.77,9065.0,66.7196,66.7483,66.6431,66.7196,9065.0
2023-03-14 14:50:00,69.77,69.83,69.73,69.76,14311.0,66.7196,66.777,66.6813,66.71,14311.0
2023-03-14 14:55:00,69.77,69.8,69.72,69.73,28582.0,66.7196,66.7483,66.6718,66.6813,28582.0
2023-03-14 15:00:00,69.72,69.84,69.72,69.8,41104.0,66.6718,66.7865,66.6718,66.7483,41104.0
2023-03-14 15:05:00,69.79,69.82,69.73,69.78,18345.0,66.7387,66.7674,66.6813,66.7291,18345.0
2023-03-14 15:10:00,69.78,69.78,69.65,69.67,46797.0,66.7291,66.7291,66.6048,66.624,46797.0
2023-03-14 15:15:00,69.67,69.8,69.6,69.8,17948.0,66.624,66.7483,66.557,66.7483,17948.0
2023-03-14 15:20:00,69.82,69.87,69.79,69.83,28317.0,66.7674,66.8152,66.7387,66.777,28317.0
2023-03-14 15:25:00,69.85,70.05,69.85,70.0,28030.0,66.7961,66.9873,66.7961,66.9395,28030.0
2023-03-14 15:30:00,70.0,70.1,69.94,70.09,25219.0,66.9395,67.0352,66.8822,67.0256,25219.0
2023-03-14 15:35:00,70.11,70.23,70.11,70.22,40631.0,67.0447,67.1595,67.0447,67.1499,40631.0
2023-03-14 15:40:00,70.22,70.37,70.15,70.36,40020.0,67.1499,67.2934,67.083,67.2838,40020.0
2023-03-14 15:45:00,70.36,70.43,70.23,70.39,62237.0,67.2838,67.3507,67.1595,67.3125,62237.0
2023-03-14 15:50:00,70.4,70.58,70.4,70.57,96078.0,67.322,67.4942,67.322,67.4846,96078.0
2023-03-14 15:55:00,70.57,70.77,70.57,70.71,261345.0,67.4846,67.6759,67.4846,67.6185,261345.0
2023-03-15 09:30:00,69.87,69.88,69.59,69.59,26405.0,66.8152,66.8248,66.5475,66.5475,26405.0
2023-03-15 09:35:00,69.57,69.71,69.48,69.71,12711.0,66.5283,66.6622,66.4423,66.6622,12711.0
2023-03-15 09:40:00,69.77,70.01,69.77,70.0,15302.0,66.7196,66.9491,66.7196,66.9395,15302.0
2023-03-15 09:45:00,70.0,70.0,69.82,69.87,16002.0,66.9395,66.9395,66.7674,66.8152,16002.0
2023-03-15 09:50:00,69.89,69.94,69.78,69.92,4783.0,66.8343,66.8822,66.7291,66.863,4783.0
2023-03-15 09:55:00,69.82,69.88,69.72,69.82,6465.0,66.7674,66.8248,66.6718,66.7674,6465.0
2023-03-15 10:00:00,69.84,69.88,69.73,69.87,9038.0,66.7865,66.8248,66.6813,66.8152,9038.0
2023-03-15 10:05:00,69.9,69.94,69.86,69.89,10465.0,66.8439,66.8822,66.8057,66.8343,10465.0
2023-03-15 10:10:00,69.93,69.95,69.81,69.81,9825.0,66.8726,66.8917,66.7578,66.7578,9825.0
2023-03-15 10:15:00,69.82,69.95,69.82,69.95,7027.0,66.7674,66.8917,66.7674,66.8917,7027.0
2023-03-15 10:20:00,69.96,69.99,69.88,69.88,11462.0,66.9013,66.93,66.8248,66.8248,11462.0
2023-03-15 10:25:00,69.89,69.9,69.8,69.84,9938.0,66.8343,66.8439,66.7483,66.7865,9938.0
2023-03-15 10:30:00,69.84,69.84,69.68,69.68,5224.0,66.7865,66.7865,66.6335,66.6335,5224.0
2023-03-15 10:35:00,69.67,69.81,69.67,69.7,4775.0,66.624,66.7578,66.624,66.6526,4775.0
2023-03-15 10:40:00,69.69,69.69,69.52,69.65,12130.0,66.6431,66.6431,66.4805,66.6048,12130.0
2023-03-15 10:45:00,69.67,69.77,69.66,69.69,4934.0,66.624,66.7196,66.6144,66.6431,4934.0
2023-03-15 10:50:00,69.61,69.65,69.47,69.47,10122.0,66.5666,66.6048,66.4327,66.4327,10122.0
2023-03-15 10:55:00,69.49,69.49,69.27,69.45,15601.0,66.4518,66.4518,66.2414,66.4136,15601.0
2023-03-15 11:00:00,69.45,69.63,69.35,69.63,8769.0,66.4136,66.5857,66.3179,66.5857,8769.0
2023-03-15 11:05:00,69.59,69.64,69.52,69.54,7136.0,66.5475,66.5953,66.4805,66.4996,7136.0
2023-03-15 11:10:00,69.56,69.57,69.5,69.57,7106.0,66.5188,66.5283,66.4614,66.5283,7106.0
2023-03-15 11:15:00,69.55,69.64,69.55,69.63,7731.0,66.5092,66.5953,66.5092,66.5857,7731.0
2023-03-15 11:20:00,69.65,69.66,69.46,69.48,8160.0,66.6048,66.6144,66.4231,66.4423,8160.0
2023-03-15 11:25:00,69.51,69.51,69.38,69.45,11252.0,66.471,66.471,66.3466,66.4136,11252.0
2023-03-15 11:30:00,69.42,69.45,69.31,69.35,7413.0,66.3849,66.4136,66.2797,66.3179,7413.0
2023-03-15 11:35:00,69.34,69.34,69.22,69.28,5216.0,66.3084,66.3084,66.1936,66.251,5216.0
2023-03-15 11:40:00,69.27,69.38,69.27,69.33,9158.0,66.2414,66.3466,66.2414,66.2988,9158.0
2023-03-15 11:45:00,69.33,69.38,69.11,69.15,20039.0,66.2988,66.3466,66.0884,66.1267,20039.0
2023-03-15 11:50:00,69.22,69.23,68.96,69.12,10202.0,66.1936,66.2032,65.945,66.098,10202.0
2023-03-15 11:55:00,69.1,69.12,68.99,69.07,13340.0,66.0789,66.098,65.9737,66.0502,13340.0
2023-03-15 12:00:00,69.09,69.33,69.09,69.33,9912.0,66.0693,66.2988,66.0693,66.2988,9912.0
2023-03-15 12:05:00,69.32,69.33,69.16,69.21,7809.0,66.2893,66.2988,66.1363,66.1841,7809.0
2023-03-15 12:10:00,69.2,69.26,69.19,69.25,10014.0,66.1745,66.2319,66.1649,66.2223,10014.0
2023-03-15 12:15:00,69.27,69.3,69.21,69.28,12269.0,66.2414,66.2701,66.1841,66.251,12269.0
2023-03-15 12:20:00,69.26,69.31,69.23,69.23,6452.0,66.2319,66.2797,66.2032,66.2032,6452.0
2023-03-15 12:25:00,69.22,69.26,69.19,69.25,7680.0,66.1936,66.2319,66.1649,66.2223,7680.0
2023-03-15 12:30:00,69.3,69.37,69.23,69.23,7189.0,66.2701,66.3371,66.2032,66.2032,7189.0
2023-03-15 12:35:00,69.24,69.27,69.14,69.16,5008.0,66.2128,66.2414,66.1171,66.1363,5008.0
2023-03-15 12:40:00,69.16,69.16,69.12,69.15,5024.0,66.1363,66.1363,66.098,66.1267,5024.0
2023-03-15 12:45:00,69.15,69.24,69.15,69.17,7030.0,66.1267,66.2128,66.1267,66.1458,7030.0
2023-03-15 12:50:00,69.17,69.18,69.1,69.14,9309.0,66.1458,66.1554,66.0789,66.1171,9309.0
2023-03-15 12:55:00,69.15,69.18,69.08,69.17,8271.0,66.1267,66.1554,66.0598,66.1458,8271.0
2023-03-15 13:00:00,69.16,69.18,69.06,69.09,10108.0,66.1363,66.1554,66.0406,66.0693,10108.0
2023-03-15 13:05:00,69.12,69.2,69.12,69.17,8582.0,66.098,66.1745,66.098,66.1458,8582.0
2023-03-15 13:10:00,69.2,69.25,69.18,69.2,4643.0,66.1745,66.2223,66.1554,66.1745,4643.0
2023-03-15 13:15:00,69.2,69.26,69.18,69.25,9704.0,66.1745,66.2319,66.1554,66.2223,9704.0
2023-03-15 13:20:00,69.25,69.3,69.21,69.26,9109.0,66.2223,66.2701,66.1841,66.2319,9109.0
2023-03-15 13:25:00,69.28,69.32,69.25,69.28,11765.0,66.251,66.2893,66.2223,66.251,11765.0
2023-03-15 13:30:00,69.28,69.29,69.21,69.29,8544.0,66.251,66.2606,66.1841,66.2606,8544.0
2023-03-15 13:35:00,69.31,69.38,69.31,69.36,10620.0,66.2797,66.3466,66.2797,66.3275,10620.0
2023-03-15 13:40:00,69.36,69.37,69.31,69.36,7873.0,66.3275,66.3371,66.2797,66.3275,7873.0
2023-03-15 13:45:00,69.34,69.35,69.27,69.3,8206.0,66.3084,66.3179,66.2414,66.2701,8206.0
2023-03-15 13:50:00,69.31,69.35,69.3,69.34,6274.0,66.2797,66.3179,66.2701,66.3084,6274.0
2023-03-15 13:55:00,69.32,69.34,69.2,69.27,12355.0,66.2893,66.3084,66.1745,66.2414,12355.0
2023-03-15 14:00:00,69.28,69.29,69.19,69.25,7330.0,66.251,66.2606,66.1649,66.2223,7330.0
2023-03-15 14:05:00,69.22,69.26,69.19,69.2,6531.0,66.1936,66.2319,66.1649,66.1745,6531.0
2023-03-15 14:10:00,69.21,69.26,69.19,69.2,7022.0,66.1841,66.2319,66.1649,66.1745,7022.0
2023-03-15 14:15:00,69.2,69.28,69.14,69.26,10117.0,66.1745,66.251,66.1171,66.2319,10117.0
2023-03-15 14:20:00,69.24,69.43,69.24,69.4,7950.0,66.2128,66.3945,66.2128,66.3658,7950.0
2023-03-15 14:25:00,69.43,69.64,69.4,69.46,17406.0,66.3945,66.5953,66.3658,66.4231,17406.0
2023-03-15 14:30:00,69.5,69.57,69.36,69.4,9093.0,66.4614,66.5283,66.3275,66.3658,9093.0
2023-03-15 14:35:00,69.4,69.4,69.31,69.33,7805.0,66.3658,66.3658,66.2797,66.2988,7805.0
2023-03-15 14:40:00,69.32,69.46,69.32,69.38,8403.0,66.2893,66.4231,66.2893,66.3466,8403.0
2023-03-15 14:45:00,69.42,69.44,69.36,69.38,9308.0,66.3849,66.404,66.3275,66.3466,9308.0
2023-03-15 14:50:00,69.39,69.43,69.32,69.43,6792.0,66.3562,66.3945,66.2893,66.3945,6792.0
2023-03-15 14:55:00,69.41,69.46,69.37,69.42,6591.0,66.3753,66.4231,66.3371,66.3849,6591.0
2023-03-15 15:00:00,69.42,69.45,69.34,69.39,6434.0,66.3849,66.4136,66.3084,66.3562,6434.0
2023-03-15 15:05:00,69.39,69.55,69.36,69.38,9875.0,66.3562,66.5092,66.3275,66.3466,9875.0
2023-03-15 15:10:00,69.35,69.46,69.34,69.42,11988.0,66.3179,66.4231,66.3084,66.3849,11988.0
2023-03-15 15:15:00,69.45,69.5,69.43,69.48,7841.0,66.4136,66.4614,66.3945,66.4423,7841.0
2023-03-15 15:20:00,69.46,69.57,69.42,69.55,10634.0,66.4231,66.5283,66.3849,66.5092,10634.0
2023-03-15 15:25:00,69.54,69.61,69.46,69.56,14305.0,66.4996,66.5666,66.4231,66.5188,14305.0
2023-03-15 15:30:00,69.56,69.6,69.47,69.49,20869.0,66.5188,66.557,66.4327,66.4518,20869.0
2023-03-15 15:35:00,69.51,69.56,69.47,69.54,17754.0,66.471,66.5188,66.4327,66.4996,17754.0
2023-03-15 15:40:00,69.54,69.55,69.32,69.45,21938.0,66.4996,66.5092,66.2893,66.4136,21938.0
2023-03-15 15:45:00,69.44,69.51,69.4,69.43,30762.0,66.404,66.471,66.3658,66.3945,30762.0
2023-03-15 15:50:00,69.44,69.52,69.41,69.45,55221.0,66.404,66.4805,66.3753,66.4136,55221.0
2023-03-15 15:55:00,69.46,69.83,69.46,69.83,172033.0,66.4231,66.777,66.4231,66.777,172033.0
2023-03-16 09:30:00,69.17,69.55,69.17,69.44,34006.0,66.1458,66.5092,66.1458,66.404,34006.0
2023-03-16 09:35:00,69.47,69.78,69.47,69.71,15955.0,66.4327,66.7291,66.4327,66.6622,15955.0
2023-03-16 09:40:00,69.71,69.82,69.67,69.79,9490.0,66.6622,66.7674,66.624,66.7387,9490.0
2023-03-16 09:45:00,69.84,69.89,69.77,69.77,9650.0,66.7865,66.8343,66.7196,66.7196,9650.0
2023-03-16 09:50:00,69.78,69.79,69.62,69.71,5719.0,66.7291,66.7387,66.5761,66.6622,5719.0
2023-03-16 09:55:00,69.69,69.76,69.63,69.68,4559.0,66.6431,66.71,66.5857,66.6335,4559.0
2023-03-16 10:00:00,69.7,69.74,69.61,69.7,4847.0,66.6526,66.6909,66.5666,66.6526,4847.0
2023-03-16 10:05:00,69.65,69.67,69.5,69.5,3473.0,66.6048,66.624,66.4614,66.4614,3473.0
2023-03-16 10:10:00,69.49,69.5,69.33,69.48,8420.0,66.4518,66.4614,66.2988,66.4423,8420.0
2023-03-16 10:15:00,69.48,69.53,69.37,69.37,9208.0,66.4423,66.4901,66.3371,66.3371,9208.0
2023-03-16 10:20:00,69.36,69.43,69.32,69.43,6153.0,66.3275,66.3945,66.2893,66.3945,6153.0
2023-03-16 10:25:00,69.42,69.54,69.39,69.54,5492.0,66.3849,66.4996,66.3562,66.4996,5492.0
2023-03-16 10:30:00,69.53,69.59,69.5,69.58,7473.0,66.4901,66.5475,66.4614,66.5379,7473.0
2023-03-16 10:35:00,69.56,69.58,69.48,69.53,4786.0,66.5188,66.5379,66.4423,66.4901,4786.0
2023-03-16 10:40:00,69.53,69.57,69.45,69.51,6827.0,66.4901,66.5283,66.4136,66.471,6827.0
2023-03-16 10:45:00,69.53,69.64,69.52,69.57,11283.0,66.4901,66.5953,66.4805,66.5283,11283.0
2023-03-16 10:50:00,69.57,69.87,69.56,69.87,13752.0,66.5283,66.8152,66.5188,66.8152,13752.0
2023-03-16 10:55:00,69.91,69.95,69.74,69.81,5684.0,66.8535,66.8917,66.6909,66.7578,5684.0
2023-03-16 11:00:00,69.85,69.89,69.66,69.66,4561.0,66.7961,66.8343,66.6144,66.6144,4561.0
2023-03-16 11:05:00,69.67,69.84,69.66,69.76,6008.0,66.624,66.7865,66.6144,66.71,6008.0
2023-03-16 11:10:00,69.79,69.79,69.71,69.78,5104.0,66.7387,66.7387,66.6622,66.7291,5104.0
2023-03-16 11:15:00,69.77,69.79,69.72,69.75,10452.0,66.7196,66.7387,66.6718,66.7005,10452.0
2023-03-16 11:20:00,69.75,69.93,69.74,69.93,11319.0,66.7005,66.8726,66.6909,66.8726,11319.0
2023-03-16 11:25:00,69.98,70.11,69.96,70.05,10685.0,66.9204,67.0447,66.9013,66.9873,10685.0
2023-03-16 11:30:00,70.08,70.12,69.93,70.02,12107.0,67.016,67.0543,66.8726,66.9587,12107.0
2023-03-16 11:35:00,70.05,70.07,69.94,69.98,7776.0,66.9873,67.0065,66.8822,66.9204,7776.0
2023-03-16 11:40:00,69.95,70.07,69.95,70.04,12860.0,66.8917,67.0065,66.8917,66.9778,12860.0
2023-03-16 11:45:00,70.03,70.07,69.97,70.07,3524.0,66.9682,67.0065,66.9108,67.0065,3524.0
2023-03-16 11:50:00,70.07,70.19,70.07,70.16,6880.0,67.0065,67.1212,67.0065,67.0925,6880.0
2023-03-16 11:55:00,70.16,70.27,70.13,70.2,10677.0,67.0925,67.1977,67.0638,67.1308,10677.0
2023-03-16 12:00:00,70.2,70.27,70.2,70.26,9085.0,67.1308,67.1977,67.1308,67.1882,9085.0
2023-03-16 12:05:00,70.28,70.3,70.21,70.26,12610.0,67.2073,67.2264,67.1403,67.1882,12610.0
2023-03-16 12:10:00,70.27,70.3,70.21,70.26,7759.0,67.1977,67.2264,67.1403,67.1882,7759.0
2023-03-16 12:15:00,70.26,70.38,70.26,70.35,6133.0,67.1882,67.3029,67.1882,67.2742,6133.0
2023-03-16 12:20:00,70.33,70.45,70.32,70.4,8547.0,67.2551,67.3699,67.2455,67.322,8547.0
2023-03-16 12:25:00,70.37,70.4,70.36,70.36,5451.0,67.2934,67.322,67.2838,67.2838,5451.0
2023-03-16 12:30:00,70.37,70.39,70.31,70.33,4885.0,67.2934,67.3125,67.236,67.2551,4885.0
2023-03-16 12:35:00,70.32,70.32,70.21,70.29,9243.0,67.2455,67.2455,67.1403,67.2169,9243.0
2023-03-16 12:40:00,70.27,70.31,70.25,70.3,4234.0,67.1977,67.236,67.1786,67.2264,4234.0
2023-03-16 12:45:00,70.29,70.36,70.26,70.36,6378.0,67.2169,67.2838,67.1882,67.2838,6378.0
2023-03-16 12:50:00,70.37,70.56,70.37,70.48,11293.0,67.2934,67.475,67.2934,67.3985,11293.0
2023-03-16 12:55:00,70.51,70.59,70.5,70.51,5219.0,67.4272,67.5037,67.4177,67.4272,5219.0
2023-03-16 13:00:00,70.49,70.6,70.49,70.6,5828.0,67.4081,67.5133,67.4081,67.5133,5828.0
2023-03-16 13:05:00,70.57,70.63,70.56,70.57,12852.0,67.4846,67.542,67.475,67.4846,12852.0
2023-03-16 13:10:00,70.55,70.62,70.53,70.6,4293.0,67.4655,67.5324,67.4464,67.5133,4293.0
2023-03-16 13:15:00,70.58,70.58,70.42,70.44,9770.0,67.4942,67.4942,67.3412,67.3603,9770.0
2023-03-16 13:20:00,70.46,70.5,70.43,70.49,4125.0,67.3794,67.4177,67.3507,67.4081,4125.0
2023-03-16 13:25:00,70.49,70.55,70.47,70.53,5559.0,67.4081,67.4655,67.389,67.4464,5559.0
2023-03-16 13:30:00,70.51,70.53,70.37,70.42,3144.0,67.4272,67.4464,67.2934,67.3412,3144.0
2023-03-16 13:35:00,70.41,70.45,70.38,70.42,5414.0,67.3316,67.3699,67.3029,67.3412,5414.0
2023-03-16 13:40:00,70.42,70.46,70.41,70.45,6931.0,67.3412,67.3794,67.3316,67.3699,6931.0
2023-03-16 13:45:00,70.45,70.46,70.41,70.45,5121.0,67.3699,67.3794,67.3316,67.3699,5121.0
2023-03-16 13:50:00,70.43,70.45,70.32,70.39,6701.0,67.3507,67.3699,67.2455,67.3125,6701.0
2023-03-16 13:55:00,70.4,70.45,70.38,70.38,7512.0,67.322,67.3699,67.3029,67.3029,7512.0
2023-03-16 14:00:00,70.38,70.43,70.31,70.31,5252.0,67.3029,67.3507,67.236,67.236,5252.0
2023-03-16 14:05:00,70.29,70.29,70.2,70.29,9493.0,67.2169,67.2169,67.1308,67.2169,9493.0
2023-03-16 14:10:00,70.28,70.32,70.22,70.22,4205.0,67.2073,67.2455,67.1499,67.1499,4205.0
2023-03-16 14:15:00,70.21,70.3,70.21,70.26,5385.0,67.1403,67.2264,67.1403,67.1882,5385.0
2023-03-16 14:20:00,70.26,70.31,70.22,70.3,9913.0,67.1882,67.236,67.1499,67.2264,9913.0
2023-03-16 14:25:00,70.29,70.32,70.26,70.28,7003.0,67.2169,67.2455,67.1882,67.2073,7003.0
2023-03-16 14:30:00,70.28,70.29,70.12,70.13,5235.0,67.2073,67.2169,67.0543,67.0638,5235.0
2023-03-16 14:35:00,70.14,70.21,70.14,70.19,3732.0,67.0734,67.1403,67.0734,67.1212,3732.0
2023-03-16 14:40:00,70.2,70.23,70.18,70.22,7253.0,67.1308,67.1595,67.1117,67.1499,7253.0
2023-03-16 14:45:00,70.21,70.22,70.13,70.13,4089.0,67.1403,67.1499,67.0638,67.0638,4089.0
2023-03-16 14:50:00,70.13,70.13,70.01,70.01,14281.0,67.0638,67.0638,66.9491,66.9491,14281.0
2023-03-16 14:55:00,70.02,70.23,70.02,70.22,5661.0,66.9587,67.1595,66.9587,67.1499,5661.0
2023-03-16 15:00:00,70.23,70.3,70.23,70.25,10045.0,67.1595,67.2264,67.1595,67.1786,10045.0
2023-03-16 15:05:00,70.25,70.33,70.25,70.3,6470.0,67.1786,67.2551,67.1786,67.2264,6470.0
2023-03-16 15:10:00,70.28,70.33,70.27,70.28,5613.0,67.2073,67.2551,67.1977,67.2073,5613.0
2023-03-16 15:15:00,70.28,70.34,70.25,70.31,5831.0,67.2073,67.2647,67.1786,67.236,5831.0
2023-03-16 15:20:00,70.32,70.37,70.27,70.34,28499.0,67.2455,67.2934,67.1977,67.2647,28499.0
2023-03-16 15:25:00,70.34,70.38,70.28,70.36,19599.0,67.2647,67.3029,67.2073,67.2838,19599.0
2023-03-16 15:30:00,70.37,70.4,70.33,70.39,16676.0,67.2934,67.322,67.2551,67.3125,16676.0
2023-03-16 15:35:00,70.39,70.4,70.3,70.36,27601.0,67.3125,67.322,67.2264,67.2838,27601.0
2023-03-16 15:40:00,70.36,70.45,70.34,70.43,15280.0,67.2838,67.3699,67.2647,67.3507,15280.0
2023-03-16 15:45:00,70.42,70.43,70.33,70.41,22507.0,67.3412,67.3507,67.2551,67.3316,22507.0
2023-03-16 15:50:00,70.42,70.47,70.37,70.41,28942.0,67.3412,67.389,67.2934,67.3316,28942.0
2023-03-16 15:55:00,70.41,70.52,70.36,70.51,104427.0,67.3316,67.4368,67.2838,67.4272,104427.0
2023-03-17 09:30:00,70.49,70.49,69.95,70.03,220256.0,67.4081,67.4081,66.8917,66.9682,220256.0
2023-03-17 09:35:00,70.02,70.36,70.02,70.13,8354.0,66.9587,67.2838,66.9587,67.0638,8354.0
2023-03-17 09:40:00,70.17,70.2,69.95,69.98,8405.0,67.1021,67.1308,66.8917,66.9204,8405.0
2023-03-17 09:45:00,69.87,69.87,69.66,69.66,7892.0,66.8152,66.8152,66.6144,66.6144,7892.0
2023-03-17 09:50:00,69.64,69.69,69.54,69.56,7551.0,66.5953,66.6431,66.4996,66.5188,7551.0
2023-03-17 09:55:00,69.58,69.61,69.46,69.61,7783.0,66.5379,66.5666,66.4231,66.5666,7783.0
2023-03-17 10:00:00,69.61,69.91,69.61,69.89,12362.0,66.5666,66.8535,66.5666,66.8343,12362.0
2023-03-17 10:05:00,69.88,69.9,69.76,69.76,10729.0,66.8248,66.8439,66.71,66.71,10729.0
2023-03-17 10:10:00,69.73,69.77,69.6,69.71,11212.0,66.6813,66.7196,66.557,66.6622,11212.0
2023-03-17 10:15:00,69.73,69.81,69.71,69.71,5418.0,66.6813,66.7578,66.6622,66.6622,5418.0
2023-03-17 10:20:00,69.68,69.68,69.39,69.39,6957.0,66.6335,66.6335,66.3562,66.3562,6957.0
2023-03-17 10:25:00,69.36,69.45,69.35,69.44,10288.0,66.3275,66.4136,66.3179,66.404,10288.0
2023-03-17 10:30:00,69.43,69.45,69.32,69.35,6776.0,66.3945,66.4136,66.2893,66.3179,6776.0
2023-03-17 10:35:00,69.38,69.4,69.29,69.4,8079.0,66.3466,66.3658,66.2606,66.3658,8079.0
2023-03-17 10:40:00,69.42,69.42,69.33,69.38,7190.0,66.3849,66.3849,66.2988,66.3466,7190.0
2023-03-17 10:45:00,69.4,69.5,69.4,69.46,7612.0,66.3658,66.4614,66.3658,66.4231,7612.0
2023-03-17 10:50:00,69.45,69.52,69.4,69.49,7422.0,66.4136,66.4805,66.3658,66.4518,7422.0
2023-03-17 10:55:00,69.46,69.46,69.35,69.41,11129.0,66.4231,66.4231,66.3179,66.3753,11129.0
2023-03-17 11:00:00,69.42,69.43,69.33,69.34,5098.0,66.3849,66.3945,66.2988,66.3084,5098.0
2023-03-17 11:05:00,69.33,69.47,69.32,69.45,8514.0,66.2988,66.4327,66.2893,66.4136,8514.0
2023-03-17 11:10:00,69.42,69.47,69.35,69.45,10506.0,66.3849,66.4327,66.3179,66.4136,10506.0
2023-03-17 11:15:00,69.42,69.5,69.39,69.46,8661.0,66.3849,66.4614,66.3562,66.4231,8661.0
2023-03-17 11:20:00,69.45,69.5,69.42,69.47,7006.0,66.4136,66.4614,66.3849,66.4327,7006.0
2023-03-17 11:25:00,69.46,69.48,69.34,69.41,4842.0,66.4231,66.4423,66.3084,66.3753,4842.0
2023-03-17 11:30:00,69.41,69.41,69.26,69.32,9614.0,66.3753,66.3753,66.2319,66.2893,9614.0
2023-03-17 11:35:00,69.33,69.37,69.23,69.23,12799.0,66.2988,66.3371,66.2032,66.2032,12799.0
2023-03-17 11:40:00,69.23,69.44,69.23,69.31,9954.0,66.2032,66.404,66.2032,66.2797,9954.0
2023-03-17 11:45:00,69.34,69.5,69.34,69.41,40168.0,66.3084,66.4614,66.3084,66.3753,40168.0
2023-03-17 11:50:00,69.43,69.53,69.4,69.41,4007.0,66.3945,66.4901,66.3658,66.3753,4007.0
2023-03-17 11:55:00,69.34,69.35,69.24,69.32,9828.0,66.3084,66.3179,66.2128,66.2893,9828.0
2023-03-17 12:00:00,69.35,69.48,69.35,69.48,5599.0,66.3179,66.4423,66.3179,66.4423,5599.0
2023-03-17 12:05:00,69.46,69.61,69.45,69.61,8940.0,66.4231,66.5666,66.4136,66.5666,8940.0
2023-03-17 12:10:00,69.59,69.64,69.53,69.53,12710.0,66.5475,66.5953,66.4901,66.4901,12710.0
2023-03-17 12:15:00,69.55,69.66,69.52,69.62,3687.0,66.5092,66.6144,66.4805,66.5761,3687.0
2023-03-17 12:20:00,69.63,69.66,69.59,69.59,6282.0,66.5857,66.6144,66.5475,66.5475,6282.0
2023-03-17 12:25:00,69.59,69.67,69.59,69.63,9659.0,66.5475,66.624,66.5475,66.5857,9659.0
2023-03-17 12:30:00,69.64,69.8,69.59,69.59,8630.0,66.5953,66.7483,66.5475,66.5475,8630.0
2023-03-17 12:35:00,69.59,69.59,69.51,69.54,4303.0,66.5475,66.5475,66.471,66.4996,4303.0
2023-03-17 12:40:00,69.55,69.61,69.54,69.6,3776.0,66.5092,66.5666,66.4996,66.557,3776.0
2023-03-17 12:45:00,69.58,69.61,69.5,69.51,5181.0,66.5379,66.5666,66.4614,66.471,5181.0
2023-03-17 12:50:00,69.52,69.59,69.47,69.47,12197.0,66.4805,66.5475,66.4327,66.4327,12197.0
2023-03-17 12:55:00,69.47,69.49,69.42,69.42,4244.0,66.4327,66.4518,66.3849,66.3849,4244.0
2023-03-17 13:00:00,69.43,69.49,69.4,69.42,6090.0,66.3945,66.4518,66.3658,66.3849,6090.0
2023-03-17 13:05:00,69.44,69.5,69.44,69.48,10568.0,66.404,66.4614,66.404,66.4423,10568.0
2023-03-17 13:10:00,69.47,69.48,69.36,69.36,6227.0,66.4327,66.4423,66.3275,66.3275,6227.0
2023-03-17 13:15:00,69.37,69.38,69.28,69.3,8691.0,66.3371,66.3466,66.251,66.2701,8691.0
2023-03-17 13:20:00,69.32,69.44,69.3,69.33,8078.0,66.2893,66.404,66.2701,66.2988,8078.0
2023-03-17 13:25:00,69.33,69.35,69.31,69.33,3904.0,66.2988,66.3179,66.2797,66.2988,3904.0
2023-03-17 13:30:00,69.36,69.39,69.29,69.29,7710.0,66.3275,66.3562,66.2606,66.2606,7710.0
2023-03-17 13:35:00,69.3,69.31,69.2,69.31,5109.0,66.2701,66.2797,66.1745,66.2797,5109.0
2023-03-17 13:40:00,69.3,69.3,69.16,69.17,7426.0,66.2701,66.2701,66.1363,66.1458,7426.0
2023-03-17 13:45:00,69.18,69.32,69.16,69.32,8466.0,66.1554,66.2893,66.1363,66.2893,8466.0
2023-03-17 13:50:00,69.32,69.35,69.3,69.31,5007.0,66.2893,66.3179,66.2701,66.2797,5007.0
2023-03-17 13:55:00,69.33,69.34,69.25,69.33,5964.0,66.2988,66.3084,66.2223,66.2988,5964.0
2023-03-17 14:00:00,69.34,69.37,69.22,69.24,138224.0,66.3084,66.3371,66.1936,66.2128,138224.0
2023-03-17 14:05:00,69.23,69.25,69.03,69.03,96764.0,66.2032,66.2223,66.0119,66.0119,96764.0
2023-03-17 14:10:00,69.03,69.1,68.98,69.03,13432.0,66.0119,66.0789,65.9641,66.0119,13432.0
2023-03-17 14:15:00,69.02,69.2,69.0,69.0,59554.0,66.0024,66.1745,65.9833,65.9833,59554.0
2023-03-17 14:20:00,69.0,69.09,68.94,68.97,24613.0,65.9833,66.0693,65.9259,65.9546,24613.0
2023-03-17 14:25:00,68.97,68.97,68.84,68.9,13448.0,65.9546,65.9546,65.8302,65.8876,13448.0
2023-03-17 14:30:00,68.89,69.08,68.88,69.06,8206.0,65.8781,66.0598,65.8685,66.0406,8206.0
2023-03-17 14:35:00,69.06,69.06,68.85,68.91,74783.0,66.0406,66.0406,65.8398,65.8972,74783.0
2023-03-17 14:40:00,68.99,69.02,68.92,68.94,8001.0,65.9737,66.0024,65.9067,65.9259,8001.0
2023-03-17 14:45:00,68.9,69.02,68.84,68.94,79908.0,65.8876,66.0024,65.8302,65.9259,79908.0
2023-03-17 14:50:00,68.93,69.21,68.85,69.17,13786.0,65.9163,66.1841,65.8398,66.1458,13786.0
2023-03-17 14:55:00,69.2,69.24,69.08,69.1,12421.0,66.1745,66.2128,66.0598,66.0789,12421.0
2023-03-17 15:00:00,69.11,69.11,69.02,69.08,11799.0,66.0884,66.0884,66.0024,66.0598,11799.0
2023-03-17 15:05:00,69.08,69.08,69.02,69.06,9981.0,66.0598,66.0598,66.0024,66.0406,9981.0
2023-03-17 15:10:00,69.06,69.08,68.94,68.94,10803.0,66.0406,66.0598,65.9259,65.9259,10803.0
2023-03-17 15:15:00,68.94,68.99,68.88,68.92,17785.0,65.9259,65.9737,65.8685,65.9067,17785.0
2023-03-17 15:20:00,68.91,69.01,68.9,69.01,11451.0,65.8972,65.9928,65.8876,65.9928,11451.0
2023-03-17 15:25:00,69.0,69.04,68.96,69.0,13342.0,65.9833,66.0215,65.945,65.9833,13342.0
2023-03-17 15:30:00,69.0,69.04,68.9,69.03,17588.0,65.9833,66.0215,65.8876,66.0119,17588.0
2023-03-17 15:35:00,69.02,69.1,68.98,69.06,27134.0,66.0024,66.0789,65.9641,66.0406,27134.0
2023-03-17 15:40:00,69.06,69.13,69.02,69.12,30760.0,66.0406,66.1076,66.0024,66.098,30760.0
2023-03-17 15:45:00,69.11,69.13,69.03,69.07,38738.0,66.0884,66.1076,66.0119,66.0502,38738.0
2023-03-17 15:50:00,69.08,69.58,68.89,69.56,84976.0,66.0598,66.5379,65.8781,66.5188,84976.0
2023-03-17 15:55:00,69.55,69.73,69.47,69.6,240707.0,66.5092,66.6813,66.4327,66.557,240707.0
2023-03-20 09:30:00,70.07,70.28,69.87,70.2,31494.0,67.0065,67.2073,66.8152,67.1308,31494.0
2023-03-20 09:35:00,70.23,70.27,70.07,70.08,6938.0,67.1595,67.1977,67.0065,67.016,6938.0
2023-03-20 09:40:00,70.08,70.43,70.07,70.42,12732.0,67.016,67.3507,67.0065,67.3412,12732.0
2023-03-20 09:45:00,70.45,70.62,70.43,70.58,4766.0,67.3699,67.5324,67.3507,67.4942,4766.0
2023-03-20 09:50:00,70.63,71.0,70.63,71.0,13836.0,67.542,67.8958,67.542,67.8958,13836.0
2023-03-20 09:55:00,70.98,71.25,70.96,71.21,18010.0,67.8767,68.1349,67.8576,68.0966,18010.0
2023-03-20 10:00:00,71.21,71.26,71.12,71.25,14852.0,68.0966,68.1444,68.0106,68.1349,14852.0
2023-03-20 10:05:00,71.28,71.3,71.18,71.26,8968.0,68.1636,68.1827,68.0679,68.1444,8968.0
2023-03-20 10:10:00,71.26,71.38,71.12,71.14,10072.0,68.1444,68.2592,68.0106,68.0297,10072.0
2023-03-20 10:15:00,71.13,71.17,71.03,71.03,7541.0,68.0201,68.0584,67.9245,67.9245,7541.0
2023-03-20 10:20:00,71.08,71.23,71.05,71.06,12434.0,67.9723,68.1158,67.9436,67.9532,12434.0
2023-03-20 10:25:00,71.05,71.19,71.03,71.17,13265.0,67.9436,68.0775,67.9245,68.0584,13265.0
2023-03-20 10:30:00,71.18,71.28,71.16,71.21,16329.0,68.0679,68.1636,68.0488,68.0966,16329.0
2023-03-20 10:35:00,71.22,71.38,71.21,71.37,10822.0,68.1062,68.2592,68.0966,68.2496,10822.0
2023-03-20 10:40:00,71.35,71.37,71.11,71.11,11934.0,68.2305,68.2496,68.001,68.001,11934.0
2023-03-20 10:45:00,71.11,71.25,71.11,71.25,8177.0,68.001,68.1349,68.001,68.1349,8177.0
2023-03-20 10:50:00,71.28,71.3,71.17,71.17,6350.0,68.1636,68.1827,68.0584,68.0584,6350.0
2023-03-20 10:55:00,71.16,71.26,71.14,71.22,7022.0,68.0488,68.1444,68.0297,68.1062,7022.0
2023-03-20 11:00:00,71.2,71.33,71.2,71.25,4702.0,68.0871,68.2114,68.0871,68.1349,4702.0
2023-03-20 11:05:00,71.25,71.28,71.2,71.24,5884.0,68.1349,68.1636,68.0871,68.1253,5884.0
2023-03-20 11:10:00,71.24,71.24,71.15,71.16,5361.0,68.1253,68.1253,68.0393,68.0488,5361.0
2023-03-20 11:15:00,71.12,71.12,70.99,71.09,5737.0,68.0106,68.0106,67.8862,67.9819,5737.0
2023-03-20 11:20:00,71.09,71.1,70.98,71.08,11372.0,67.9819,67.9914,67.8767,67.9723,11372.0
2023-03-20 11:25:00,71.12,71.26,71.12,71.24,6105.0,68.0106,68.1444,68.0106,68.1253,6105.0
2023-03-20 11:30:00,71.23,71.23,71.08,71.08,5814.0,68.1158,68.1158,67.9723,67.9723,5814.0
2023-03-20 11:35:00,71.08,71.09,71.02,71.04,3995.0,67.9723,67.9819,67.9149,67.9341,3995.0
2023-03-20 11:40:00,71.03,71.1,71.0,71.01,4347.0,67.9245,67.9914,67.8958,67.9054,4347.0
2023-03-20 11:45:00,71.0,71.1,70.96,71.07,6112.0,67.8958,67.9914,67.8576,67.9627,6112.0
2023-03-20 11:50:00,71.06,71.13,70.96,70.99,8156.0,67.9532,68.0201,67.8576,67.8862,8156.0
2023-03-20 11:55:00,71.01,71.03,70.95,70.99,5976.0,67.9054,67.9245,67.848,67.8862,5976.0
2023-03-20 12:00:00,70.99,71.07,70.97,71.06,7453.0,67.8862,67.9627,67.8671,67.9532,7453.0
2023-03-20 12:05:00,71.06,71.12,71.03,71.09,12156.0,67.9532,68.0106,67.9245,67.9819,12156.0
2023-03-20 12:10:00,71.07,71.09,70.97,71.03,11286.0,67.9627,67.9819,67.8671,67.9245,11286.0
2023-03-20 12:15:00,71.06,71.08,70.91,70.96,5351.0,67.9532,67.9723,67.8097,67.8576,5351.0
2023-03-20 12:20:00,70.99,71.18,70.95,71.16,5966.0,67.8862,68.0679,67.848,68.0488,5966.0
2023-03-20 12:25:00,71.13,71.24,71.12,71.22,10648.0,68.0201,68.1253,68.0106,68.1062,10648.0
2023-03-20 12:30:00,71.21,71.26,71.17,71.22,8375.0,68.0966,68.1444,68.0584,68.1062,8375.0
2023-03-20 12:35:00,71.21,71.33,71.17,71.33,6884.0,68.0966,68.2114,68.0584,68.2114,6884.0
2023-03-20 12:40:00,71.31,71.33,71.25,71.29,6560.0,68.1923,68.2114,68.1349,68.1731,6560.0
2023-03-20 12:45:00,71.32,71.37,71.27,71.31,6520.0,68.2018,68.2496,68.154,68.1923,6520.0
2023-03-20 12:50:00,71.35,71.39,71.33,71.38,3472.0,68.2305,68.2688,68.2114,68.2592,3472.0
2023-03-20 12:55:00,71.38,71.46,71.38,71.45,6890.0,68.2592,68.3357,68.2592,68.3261,6890.0
2023-03-20 13:00:00,71.46,71.52,71.44,71.47,5011.0,68.3357,68.3931,68.3166,68.3453,5011.0
2023-03-20 13:05:00,71.48,71.55,71.47,71.52,9043.0,68.3548,68.4218,68.3453,68.3931,9043.0
2023-03-20 13:10:00,71.5,71.5,71.41,71.42,3493.0,68.3739,68.3739,68.2879,68.2974,3493.0
2023-03-20 13:15:00,71.41,71.5,71.41,71.44,4889.0,68.2879,68.3739,68.2879,68.3166,4889.0
2023-03-20 13:20:00,71.41,71.51,71.4,71.48,33848.0,68.2879,68.3835,68.2783,68.3548,33848.0
2023-03-20 13:25:00,71.47,71.47,71.33,71.39,12063.0,68.3453,68.3453,68.2114,68.2688,12063.0
2023-03-20 13:30:00,71.38,71.41,71.37,71.39,3904.0,68.2592,68.2879,68.2496,68.2688,3904.0
2023-03-20 13:35:00,71.39,71.39,71.32,71.37,4376.0,68.2688,68.2688,68.2018,68.2496,4376.0
2023-03-20 13:40:00,71.38,71.46,71.35,71.4,12913.0,68.2592,68.3357,68.2305,68.2783,12913.0
2023-03-20 13:45:00,71.4,71.4,71.33,71.4,4043.0,68.2783,68.2783,68.2114,68.2783,4043.0
2023-03-20 13:50:00,71.39,71.39,71.22,71.22,4833.0,68.2688,68.2688,68.1062,68.1062,4833.0
2023-03-20 13:55:00,71.23,71.27,71.18,71.2,3453.0,68.1158,68.154,68.0679,68.0871,3453.0
2023-03-20 14:00:00,71.23,71.24,71.14,71.15,5418.0,68.1158,68.1253,68.0297,68.0393,5418.0
2023-03-20 14:05:00,71.14,71.16,71.11,71.12,5763.0,68.0297,68.0488,68.001,68.0106,5763.0
2023-03-20 14:10:00,71.13,71.21,71.11,71.18,11085.0,68.0201,68.0966,68.001,68.0679,11085.0
2023-03-20 14:15:00,71.17,71.18,71.09,71.17,4009.0,68.0584,68.0679,67.9819,68.0584,4009.0
2023-03-20 14:20:00,71.19,71.21,71.14,71.14,5017.0,68.0775,68.0966,68.0297,68.0297,5017.0
2023-03-20 14:25:00,71.15,71.2,71.13,71.13,9961.0,68.0393,68.0871,68.0201,68.0201,9961.0
2023-03-20 14:30:00,71.15,71.15,71.03,71.07,17168.0,68.0393,68.0393,67.9245,67.9627,17168.0
2023-03-20 14:35:00,71.07,71.09,70.99,71.01,4244.0,67.9627,67.9819,67.8862,67.9054,4244.0
2023-03-20 14:40:00,71.01,71.07,71.01,71.05,5814.0,67.9054,67.9627,67.9054,67.9436,5814.0
2023-03-20 14:45:00,71.06,71.17,71.05,71.15,4725.0,67.9532,68.0584,67.9436,68.0393,4725.0
2023-03-20 14:50:00,71.15,71.23,71.14,71.22,7278.0,68.0393,68.1158,68.0297,68.1062,7278.0
2023-03-20 14:55:00,71.21,71.24,71.13,71.15,6733.0,68.0966,68.1253,68.0201,68.0393,6733.0
2023-03-20 15:00:00,71.15,71.15,71.12,71.14,5902.0,68.0393,68.0393,68.0106,68.0297,5902.0
2023-03-20 15:05:00,71.14,71.17,71.08,71.12,7331.0,68.0297,68.0584,67.9723,68.0106,7331.0
2023-03-20 15:10:00,71.12,71.18,71.07,71.12,6227.0,68.0106,68.0679,67.9627,68.0106,6227.0
2023-03-20 15:15:00,71.14,71.15,71.08,71.12,6307.0,68.0297,68.0393,67.9723,68.0106,6307.0
2023-03-20 15:20:00,71.11,71.17,71.04,71.16,6037.0,68.001,68.0584,67.9341,68.0488,6037.0
2023-03-20 15:25:00,71.19,71.28,71.19,71.25,7867.0,68.0775,68.1636,68.0775,68.1349,7867.0
2023-03-20 15:30:00,71.24,71.3,71.21,71.28,11733.0,68.1253,68.1827,68.0966,68.1636,11733.0
2023-03-20 15:35:00,71.28,71.36,71.27,71.28,17052.0,68.1636,68.2401,68.154,68.1636,17052.0
2023-03-20 15:40:00,71.27,71.32,71.25,71.27,19994.0,68.154,68.2018,68.1349,68.154,19994.0
2023-03-20 15:45:00,71.26,71.27,71.15,71.16,43836.0,68.1444,68.154,68.0393,68.0488,43836.0
2023-03-20 15:50:00,71.18,71.29,71.08,71.13,73725.0,68.0679,68.1731,67.9723,68.0201,73725.0
2023-03-20 15:55:00,71.13,71.18,71.01,71.15,219383.0,68.0201,68.0679,67.9054,68.0393,219383.0
2023-03-21 09:30:00,71.79,72.07,71.73,72.07,26814.0,68.6513,68.919,68.5939,68.919,26814.0
2023-03-21 09:35:00,72.03,72.11,71.99,72.08,10360.0,68.8808,68.9573,68.8425,68.9286,10360.0
2023-03-21 09:40:00,72.09,72.09,71.91,71.91,22879.0,68.9382,68.9382,68.766,68.766,22879.0
2023-03-21 09:45:00,71.9,71.9,71.75,71.81,6852.0,68.7565,68.7565,68.613,68.6704,6852.0
2023-03-21 09:50:00,71.77,71.79,71.64,71.76,6297.0,68.6321,68.6513,68.5078,68.6226,6297.0
2023-03-21 09:55:00,71.77,71.87,71.68,71.75,7972.0,68.6321,68.7278,68.5461,68.613,7972.0
2023-03-21 10:00:00,71.75,71.79,71.6,71.63,10957.0,68.613,68.6513,68.4696,68.4983,10957.0
2023-03-21 10:05:00,71.65,71.71,71.6,71.62,6125.0,68.5174,68.5748,68.4696,68.4887,6125.0
2023-03-21 10:10:00,71.63,71.71,71.58,71.65,7127.0,68.4983,68.5748,68.4504,68.5174,7127.0
2023-03-21 10:15:00,71.63,71.73,71.6,71.73,8727.0,68.4983,68.5939,68.4696,68.5939,8727.0
2023-03-21 10:20:00,71.73,71.82,71.64,71.81,4376.0,68.5939,68.68,68.5078,68.6704,4376.0
2023-03-21 10:25:00,71.81,71.87,71.77,71.8,6365.0,68.6704,68.7278,68.6321,68.6608,6365.0
2023-03-21 10:30:00,71.79,71.82,71.76,71.8,4075.0,68.6513,68.68,68.6226,68.6608,4075.0
2023-03-21 10:35:00,71.81,71.86,71.77,71.86,4939.0,68.6704,68.7182,68.6321,68.7182,4939.0
2023-03-21 10:40:00,71.85,71.85,71.74,71.74,3910.0,68.7086,68.7086,68.6035,68.6035,3910.0
2023-03-21 10:45:00,71.76,71.85,71.76,71.8,5690.0,68.6226,68.7086,68.6226,68.6608,5690.0
2023-03-21 10:50:00,71.8,71.81,71.67,71.71,5511.0,68.6608,68.6704,68.5365,68.5748,5511.0
2023-03-21 10:55:00,71.68,71.68,71.61,71.61,12048.0,68.5461,68.5461,68.4791,68.4791,12048.0
2023-03-21 11:00:00,71.6,71.63,71.54,71.56,6799.0,68.4696,68.4983,68.4122,68.4313,6799.0
2023-03-21 11:05:00,71.56,71.6,71.53,71.54,10405.0,68.4313,68.4696,68.4026,68.4122,10405.0
2023-03-21 11:10:00,71.54,71.64,71.54,71.64,6093.0,68.4122,68.5078,68.4122,68.5078,6093.0
2023-03-21 11:15:00,71.64,71.68,71.63,71.64,6153.0,68.5078,68.5461,68.4983,68.5078,6153.0
2023-03-21 11:20:00,71.64,71.7,71.64,71.7,6652.0,68.5078,68.5652,68.5078,68.5652,6652.0
2023-03-21 11:25:00,71.71,71.72,71.56,71.58,6507.0,68.5748,68.5843,68.4313,68.4504,6507.0
2023-03-21 11:30:00,71.58,71.69,71.58,71.65,4175.0,68.4504,68.5556,68.4504,68.5174,4175.0
2023-03-21 11:35:00,71.63,71.68,71.61,71.62,4758.0,68.4983,68.5461,68.4791,68.4887,4758.0
2023-03-21 11:40:00,71.64,71.68,71.59,71.65,5798.0,68.5078,68.5461,68.46,68.5174,5798.0
2023-03-21 11:45:00,71.64,71.66,71.6,71.63,3890.0,68.5078,68.527,68.4696,68.4983,3890.0
2023-03-21 11:50:00,71.62,71.63,71.55,71.58,5006.0,68.4887,68.4983,68.4218,68.4504,5006.0
2023-03-21 11:55:00,71.58,71.63,71.58,71.62,5309.0,68.4504,68.4983,68.4504,68.4887,5309.0
2023-03-21 12:00:00,71.64,71.64,71.42,71.42,6370.0,68.5078,68.5078,68.2974,68.2974,6370.0
2023-03-21 12:05:00,71.42,71.46,71.36,71.38,6197.0,68.2974,68.3357,68.2401,68.2592,6197.0
2023-03-21 12:10:00,71.39,71.46,71.37,71.42,6430.0,68.2688,68.3357,68.2496,68.2974,6430.0
2023-03-21 12:15:00,71.43,71.44,71.38,71.38,4700.0,68.307,68.3166,68.2592,68.2592,4700.0
2023-03-21 12:20:00,71.37,71.37,71.3,71.31,6260.0,68.2496,68.2496,68.1827,68.1923,6260.0
2023-03-21 12:25:00,71.3,71.4,71.29,71.38,7326.0,68.1827,68.2783,68.1731,68.2592,7326.0
2023-03-21 12:30:00,71.39,71.45,71.39,71.4,5010.0,68.2688,68.3261,68.2688,68.2783,5010.0
2023-03-21 12:35:00,71.41,71.45,71.38,71.39,3852.0,68.2879,68.3261,68.2592,68.2688,3852.0
2023-03-21 12:40:00,71.37,71.43,71.36,71.37,4603.0,68.2496,68.307,68.2401,68.2496,4603.0
2023-03-21 12:45:00,71.39,71.44,71.37,71.42,4633.0,68.2688,68.3166,68.2496,68.2974,4633.0
2023-03-21 12:50:00,71.43,71.48,71.43,71.44,9193.0,68.307,68.3548,68.307,68.3166,9193.0
2023-03-21 12:55:00,71.43,71.45,71.38,71.4,5328.0,68.307,68.3261,68.2592,68.2783,5328.0
2023-03-21 13:00:00,71.38,71.43,71.37,71.43,4426.0,68.2592,68.307,68.2496,68.307,4426.0
2023-03-21 13:05:00,71.42,71.45,71.4,71.43,3947.0,68.2974,68.3261,68.2783,68.307,3947.0
2023-03-21 13:10:00,71.44,71.5,71.44,71.47,6503.0,68.3166,68.3739,68.3166,68.3453,6503.0
2023-03-21 13:15:00,71.48,71.5,71.45,71.45,3211.0,68.3548,68.3739,68.3261,68.3261,3211.0
2023-03-21 13:20:00,71.45,71.45,71.41,71.44,3268.0,68.3261,68.3261,68.2879,68.3166,3268.0
2023-03-21 13:25:00,71.44,71.47,71.43,71.46,4379.0,68.3166,68.3453,68.307,68.3357,4379.0
2023-03-21 13:30:00,71.46,71.49,71.42,71.49,3206.0,68.3357,68.3644,68.2974,68.3644,3206.0
2023-03-21 13:35:00,71.5,71.54,71.47,71.51,4700.0,68.3739,68.4122,68.3453,68.3835,4700.0
2023-03-21 13:40:00,71.52,71.54,71.5,71.53,4240.0,68.3931,68.4122,68.3739,68.4026,4240.0
2023-03-21 13:45:00,71.53,71.56,71.48,71.49,6728.0,68.4026,68.4313,68.3548,68.3644,6728.0
2023-03-21 13:50:00,71.47,71.47,71.42,71.43,3228.0,68.3453,68.3453,68.2974,68.307,3228.0
2023-03-21 13:55:00,71.43,71.44,71.33,71.38,2679.0,68.307,68.3166,68.2114,68.2592,2679.0
2023-03-21 14:00:00,71.37,71.4,71.35,71.4,5105.0,68.2496,68.2783,68.2305,68.2783,5105.0
2023-03-21 14:05:00,71.4,71.41,71.37,71.38,5251.0,68.2783,68.2879,68.2496,68.2592,5251.0
2023-03-21 14:10:00,71.38,71.4,71.35,71.37,4630.0,68.2592,68.2783,68.2305,68.2496,4630.0
2023-03-21 14:15:00,71.37,71.43,71.36,71.43,4521.0,68.2496,68.307,68.2401,68.307,4521.0
2023-03-21 14:20:00,71.44,71.51,71.44,71.49,5486.0,68.3166,68.3835,68.3166,68.3644,5486.0
2023-03-21 14:25:00,71.48,71.55,71.48,71.54,6653.0,68.3548,68.4218,68.3548,68.4122,6653.0
2023-03-21 14:30:00,71.55,71.63,71.55,71.61,9014.0,68.4218,68.4983,68.4218,68.4791,9014.0
2023-03-21 14:35:00,71.61,71.68,71.61,71.63,6012.0,68.4791,68.5461,68.4791,68.4983,6012.0
2023-03-21 14:40:00,71.65,71.69,71.64,71.69,8604.0,68.5174,68.5556,68.5078,68.5556,8604.0
2023-03-21 14:45:00,71.69,71.74,71.69,71.71,8031.0,68.5556,68.6035,68.5556,68.5748,8031.0
2023-03-21 14:50:00,71.7,71.71,71.67,71.69,4604.0,68.5652,68.5748,68.5365,68.5556,4604.0
2023-03-21 14:55:00,71.7,71.8,71.7,71.79,26416.0,68.5652,68.6608,68.5652,68.6513,26416.0
2023-03-21 15:00:00,71.8,71.95,71.8,71.92,14184.0,68.6608,68.8043,68.6608,68.7756,14184.0
2023-03-21 15:05:00,71.92,71.95,71.87,71.95,19571.0,68.7756,68.8043,68.7278,68.8043,19571.0
2023-03-21 15:10:00,71.95,72.07,71.95,72.01,18006.0,68.8043,68.919,68.8043,68.8616,18006.0
2023-03-21 15:15:00,72.01,72.1,71.99,72.08,12090.0,68.8616,68.9477,68.8425,68.9286,12090.0
2023-03-21 15:20:00,72.09,72.11,72.05,72.07,17444.0,68.9382,68.9573,68.8999,68.919,17444.0
2023-03-21 15:25:00,72.07,72.08,72.03,72.05,12966.0,68.919,68.9286,68.8808,68.8999,12966.0
2023-03-21 15:30:00,72.06,72.09,72.04,72.04,13611.0,68.9095,68.9382,68.8903,68.8903,13611.0
2023-03-21 15:35:00,72.03,72.2,72.03,72.2,14546.0,68.8808,69.0433,68.8808,69.0433,14546.0
2023-03-21 15:40:00,72.21,72.34,72.2,72.34,25785.0,69.0529,69.1772,69.0433,69.1772,25785.0
2023-03-21 15:45:00,72.34,72.35,72.29,72.32,31264.0,69.1772,69.1868,69.1294,69.1581,31264.0
2023-03-21 15:50:00,72.31,72.37,72.26,72.32,69429.0,69.1485,69.2059,69.1007,69.1581,69429.0
2023-03-21 15:55:00,72.32,72.38,72.23,72.31,142689.0,69.1581,69.2155,69.072,69.1485,142689.0
2023-03-22 09:30:00,72.01,72.47,71.81,72.01,63585.0,68.8616,69.3015,68.6704,68.8616,63585.0
2023-03-22 09:35:00,72.04,72.04,71.75,71.84,7934.0,68.8903,68.8903,68.613,68.6991,7934.0
2023-03-22 09:40:00,71.78,71.82,71.7,71.75,13066.0,68.6417,68.68,68.5652,68.613,13066.0
2023-03-22 09:45:00,71.72,71.79,71.65,71.74,6832.0,68.5843,68.6513,68.5174,68.6035,6832.0
2023-03-22 09:50:00,71.71,71.73,71.5,71.52,3930.0,68.5748,68.5939,68.3739,68.3931,3930.0
2023-03-22 09:55:00,71.48,71.59,71.42,71.59,18308.0,68.3548,68.46,68.2974,68.46,18308.0
2023-03-22 10:00:00,71.61,71.61,71.46,71.5,8603.0,68.4791,68.4791,68.3357,68.3739,8603.0
2023-03-22 10:05:00,71.51,71.55,71.44,71.49,6688.0,68.3835,68.4218,68.3166,68.3644,6688.0
2023-03-22 10:10:00,71.49,71.51,71.37,71.4,4608.0,68.3644,68.3835,68.2496,68.2783,4608.0
2023-03-22 10:15:00,71.41,71.58,71.41,71.57,7188.0,68.2879,68.4504,68.2879,68.4409,7188.0
2023-03-22 10:20:00,71.58,71.58,71.42,71.42,5740.0,68.4504,68.4504,68.2974,68.2974,5740.0
2023-03-22 10:25:00,71.43,71.52,71.42,71.51,6642.0,68.307,68.3931,68.2974,68.3835,6642.0
2023-03-22 10:30:00,71.52,71.67,71.51,71.59,7226.0,68.3931,68.5365,68.3835,68.46,7226.0
2023-03-22 10:35:00,71.59,71.62,71.56,71.56,7242.0,68.46,68.4887,68.4313,68.4313,7242.0
2023-03-22 10:40:00,71.56,71.64,71.53,71.64,5331.0,68.4313,68.5078,68.4026,68.5078,5331.0
2023-03-22 10:45:00,71.63,71.68,71.53,71.59,8252.0,68.4983,68.5461,68.4026,68.46,8252.0
2023-03-22 10:50:00,71.6,71.62,71.53,71.53,7022.0,68.4696,68.4887,68.4026,68.4026,7022.0
2023-03-22 10:55:00,71.53,71.54,71.47,71.49,9772.0,68.4026,68.4122,68.3453,68.3644,9772.0
2023-03-22 11:00:00,71.54,71.63,71.54,71.56,10858.0,68.4122,68.4983,68.4122,68.4313,10858.0
2023-03-22 11:05:00,71.56,71.67,71.54,71.63,12008.0,68.4313,68.5365,68.4122,68.4983,12008.0
2023-03-22 11:10:00,71.63,71.67,71.61,71.62,10838.0,68.4983,68.5365,68.4791,68.4887,10838.0
2023-03-22 11:15:00,71.62,71.62,71.52,71.52,11666.0,68.4887,68.4887,68.3931,68.3931,11666.0
2023-03-22 11:20:00,71.52,71.55,71.46,71.55,14413.0,68.3931,68.4218,68.3357,68.4218,14413.0
2023-03-22 11:25:00,71.57,71.6,71.51,71.52,9506.0,68.4409,68.4696,68.3835,68.3931,9506.0
2023-03-22 11:30:00,71.54,71.57,71.47,71.47,4402.0,68.4122,68.4409,68.3453,68.3453,4402.0
2023-03-22 11:35:00,71.47,71.52,71.44,71.45,3373.0,68.3453,68.3931,68.3166,68.3261,3373.0
2023-03-22 11:40:00,71.46,71.47,71.41,71.44,3822.0,68.3357,68.3453,68.2879,68.3166,3822.0
2023-03-22 11:45:00,71.44,71.54,71.44,71.54,5562.0,68.3166,68.4122,68.3166,68.4122,5562.0
2023-03-22 11:50:00,71.56,71.58,71.55,71.57,3053.0,68.4313,68.4504,68.4218,68.4409,3053.0
2023-03-22 11:55:00,71.56,71.62,71.53,71.54,7178.0,68.4313,68.4887,68.4026,68.4122,7178.0
2023-03-22 12:00:00,71.55,71.56,71.48,71.5,3710.0,68.4218,68.4313,68.3548,68.3739,3710.0
2023-03-22 12:05:00,71.5,71.5,71.44,71.49,7699.0,68.3739,68.3739,68.3166,68.3644,7699.0
2023-03-22 12:10:00,71.48,71.54,71.46,71.53,7233.0,68.3548,68.4122,68.3357,68.4026,7233.0
2023-03-22 12:15:00,71.53,71.57,71.49,71.55,7231.0,68.4026,68.4409,68.3644,68.4218,7231.0
2023-03-22 12:20:00,71.55,71.64,71.55,71.61,5354.0,68.4218,68.5078,68.4218,68.4791,5354.0
2023-03-22 12:25:00,71.59,71.64,71.57,71.58,5074.0,68.46,68.5078,68.4409,68.4504,5074.0
2023-03-22 12:30:00,71.57,71.57,71.42,71.42,3564.0,68.4409,68.4409,68.2974,68.2974,3564.0
2023-03-22 12:35:00,71.41,71.41,71.33,71.33,5583.0,68.2879,68.2879,68.2114,68.2114,5583.0
2023-03-22 12:40:00,71.33,71.34,71.28,71.33,4457.0,68.2114,68.2209,68.1636,68.2114,4457.0
2023-03-22 12:45:00,71.33,71.33,71.3,71.31,3443.0,68.2114,68.2114,68.1827,68.1923,3443.0
2023-03-22 12:50:00,71.31,71.33,71.25,71.25,2147.0,68.1923,68.2114,68.1349,68.1349,2147.0
2023-03-22 12:55:00,71.25,71.26,71.22,71.24,2836.0,68.1349,68.1444,68.1062,68.1253,2836.0
2023-03-22 13:00:00,71.23,71.24,71.16,71.17,3767.0,68.1158,68.1253,68.0488,68.0584,3767.0
2023-03-22 13:05:00,71.16,71.16,71.09,71.15,3923.0,68.0488,68.0488,67.9819,68.0393,3923.0
2023-03-22 13:10:00,71.14,71.17,71.12,71.15,3044.0,68.0297,68.0584,68.0106,68.0393,3044.0
2023-03-22 13:15:00,71.15,71.18,71.14,71.17,4775.0,68.0393,68.0679,68.0297,68.0584,4775.0
2023-03-22 13:20:00,71.17,71.25,71.17,71.24,3256.0,68.0584,68.1349,68.0584,68.1253,3256.0
2023-03-22 13:25:00,71.24,71.37,71.21,71.35,10588.0,68.1253,68.2496,68.0966,68.2305,10588.0
2023-03-22 13:30:00,71.39,71.43,71.38,71.4,7537.0,68.2688,68.307,68.2592,68.2783,7537.0
2023-03-22 13:35:00,71.4,71.55,71.39,71.5,25531.0,68.2783,68.4218,68.2688,68.3739,25531.0
2023-03-22 13:40:00,71.49,71.6,71.49,71.57,5734.0,68.3644,68.4696,68.3644,68.4409,5734.0
2023-03-22 13:45:00,71.59,71.6,71.48,71.48,6280.0,68.46,68.4696,68.3548,68.3548,6280.0
2023-03-22 13:50:00,71.45,71.46,71.32,71.4,10440.0,68.3261,68.3357,68.2018,68.2783,10440.0
2023-03-22 13:55:00,71.4,71.56,71.4,71.53,19422.0,68.2783,68.4313,68.2783,68.4026,19422.0
2023-03-22 14:00:00,71.52,71.73,71.49,71.71,15519.0,68.3931,68.5939,68.3644,68.5748,15519.0
2023-03-22 14:05:00,71.68,71.77,71.53,71.56,9096.0,68.5461,68.6321,68.4026,68.4313,9096.0
2023-03-22 14:10:00,71.58,71.62,71.48,71.49,14306.0,68.4504,68.4887,68.3548,68.3644,14306.0
2023-03-22 14:15:00,71.51,71.55,71.41,71.47,8041.0,68.3835,68.4218,68.2879,68.3453,8041.0
2023-03-22 14:20:00,71.42,71.42,71.33,71.34,4278.0,68.2974,68.2974,68.2114,68.2209,4278.0
2023-03-22 14:25:00,71.31,71.36,71.3,71.3,7359.0,68.1923,68.2401,68.1827,68.1827,7359.0
2023-03-22 14:30:00,71.29,71.39,71.22,71.32,12200.0,68.1731,68.2688,68.1062,68.2018,12200.0
2023-03-22 14:35:00,71.33,71.45,71.14,71.38,11996.0,68.2114,68.3261,68.0297,68.2592,11996.0
2023-03-22 14:40:00,71.39,71.56,71.39,71.47,9076.0,68.2688,68.4313,68.2688,68.3453,9076.0
2023-03-22 14:45:00,71.43,71.59,71.43,71.48,10823.0,68.307,68.46,68.307,68.3548,10823.0
2023-03-22 14:50:00,71.46,71.51,71.32,71.34,8297.0,68.3357,68.3835,68.2018,68.2209,8297.0
2023-03-22 14:55:00,71.36,71.4,71.25,71.27,9322.0,68.2401,68.2783,68.1349,68.154,9322.0
2023-03-22 15:00:00,71.23,71.27,71.03,71.04,16957.0,68.1158,68.154,67.9245,67.9341,16957.0
2023-03-22 15:05:00,71.01,71.06,70.8,70.86,27255.0,67.9054,67.9532,67.7046,67.7619,27255.0
2023-03-22 15:10:00,70.88,70.94,70.74,70.94,18151.0,67.7811,67.8384,67.6472,67.8384,18151.0
2023-03-22 15:15:00,70.97,70.98,70.75,70.75,52971.0,67.8671,67.8767,67.6567,67.6567,52971.0
2023-03-22 15:20:00,70.76,70.99,70.75,70.86,30673.0,67.6663,67.8862,67.6567,67.7619,30673.0
2023-03-22 15:25:00,70.87,70.95,70.78,70.86,46695.0,67.7715,67.848,67.6854,67.7619,46695.0
2023-03-22 15:30:00,70.89,70.95,70.83,70.86,34568.0,67.7906,67.848,67.7332,67.7619,34568.0
2023-03-22 15:35:00,70.88,70.92,70.66,70.7,18328.0,67.7811,67.8193,67.5707,67.6089,18328.0
2023-03-22 15:40:00,70.7,70.77,70.64,70.64,22859.0,67.6089,67.6759,67.5515,67.5515,22859.0
2023-03-22 15:45:00,70.63,70.63,70.37,70.49,37329.0,67.542,67.542,67.2934,67.4081,37329.0
2023-03-22 15:50:00,70.46,70.48,70.0,70.03,88664.0,67.3794,67.3985,66.9395,66.9682,88664.0
2023-03-22 15:55:00,70.04,70.15,69.92,69.92,91077.0,66.9778,67.083,66.863,66.863,91077.0
2023-03-23 09:30:00,69.85,70.02,69.7,69.82,28489.0,66.7961,66.9587,66.6526,66.7674,28489.0
2023-03-23 09:35:00,69.82,69.93,69.78,69.87,11871.0,66.7674,66.8726,66.7291,66.8152,11871.0
2023-03-23 09:40:00,69.86,69.93,69.75,69.87,9136.0,66.8057,66.8726,66.7005,66.8152,9136.0
2023-03-23 09:45:00,69.88,69.9,69.82,69.86,20542.0,66.8248,66.8439,66.7674,66.8057,20542.0
2023-03-23 09:50:00,69.85,69.89,69.53,69.53,17266.0,66.7961,66.8343,66.4901,66.4901,17266.0
2023-03-23 09:55:00,69.53,69.56,69.3,69.34,11564.0,66.4901,66.5188,66.2701,66.3084,11564.0
2023-03-23 10:00:00,69.36,69.66,69.36,69.66,11451.0,66.3275,66.6144,66.3275,66.6144,11451.0
2023-03-23 10:05:00,69.63,69.63,69.39,69.49,13210.0,66.5857,66.5857,66.3562,66.4518,13210.0
2023-03-23 10:10:00,69.51,69.54,69.28,69.28,7632.0,66.471,66.4996,66.251,66.251,7632.0
2023-03-23 10:15:00,69.29,69.6,69.29,69.56,15028.0,66.2606,66.557,66.2606,66.5188,15028.0
2023-03-23 10:20:00,69.52,69.56,69.47,69.55,5732.0,66.4805,66.5188,66.4327,66.5092,5732.0
2023-03-23 10:25:00,69.59,69.69,69.59,69.64,6011.0,66.5475,66.6431,66.5475,66.5953,6011.0
2023-03-23 10:30:00,69.64,69.66,69.55,69.58,8157.0,66.5953,66.6144,66.5092,66.5379,8157.0
2023-03-23 10:35:00,69.58,69.64,69.52,69.63,13826.0,66.5379,66.5953,66.4805,66.5857,13826.0
2023-03-23 10:40:00,69.63,69.64,69.51,69.53,4482.0,66.5857,66.5953,66.471,66.4901,4482.0
2023-03-23 10:45:00,69.53,69.64,69.52,69.55,13728.0,66.4901,66.5953,66.4805,66.5092,13728.0
2023-03-23 10:50:00,69.54,69.82,69.53,69.82,7019.0,66.4996,66.7674,66.4901,66.7674,7019.0
2023-03-23 10:55:00,69.82,69.91,69.79,69.89,15548.0,66.7674,66.8535,66.7387,66.8343,15548.0
2023-03-23 11:00:00,69.87,69.97,69.87,69.9,7629.0,66.8152,66.9108,66.8152,66.8439,7629.0
2023-03-23 11:05:00,69.92,69.97,69.91,69.92,5345.0,66.863,66.9108,66.8535,66.863,5345.0
2023-03-23 11:10:00,69.93,69.97,69.89,69.89,6224.0,66.8726,66.9108,66.8343,66.8343,6224.0
2023-03-23 11:15:00,69.89,69.89,69.82,69.84,6253.0,66.8343,66.8343,66.7674,66.7865,6253.0
2023-03-23 11:20:00,69.79,69.82,69.74,69.82,4470.0,66.7387,66.7674,66.6909,66.7674,4470.0
2023-03-23 11:25:00,69.84,69.85,69.72,69.72,8235.0,66.7865,66.7961,66.6718,66.6718,8235.0
2023-03-23 11:30:00,69.74,69.8,69.69,69.71,10268.0,66.6909,66.7483,66.6431,66.6622,10268.0
2023-03-23 11:35:00,69.73,69.9,69.73,69.88,5030.0,66.6813,66.8439,66.6813,66.8248,5030.0
2023-03-23 11:40:00,69.89,69.94,69.82,69.83,5239.0,66.8343,66.8822,66.7674,66.777,5239.0
2023-03-23 11:45:00,69.85,69.87,69.82,69.85,3989.0,66.7961,66.8152,66.7674,66.7961,3989.0
2023-03-23 11:50:00,69.85,69.9,69.85,69.86,3687.0,66.7961,66.8439,66.7961,66.8057,3687.0
2023-03-23 11:55:00,69.86,69.86,69.74,69.74,5506.0,66.8057,66.8057,66.6909,66.6909,5506.0
2023-03-23 12:00:00,69.75,69.77,69.7,69.72,5410.0,66.7005,66.7196,66.6526,66.6718,5410.0
2023-03-23 12:05:00,69.73,69.75,69.71,69.74,6106.0,66.6813,66.7005,66.6622,66.6909,6106.0
2023-03-23 12:10:00,69.73,69.74,69.64,69.64,11992.0,66.6813,66.6909,66.5953,66.5953,11992.0
2023-03-23 12:15:00,69.63,69.65,69.51,69.51,8286.0,66.5857,66.6048,66.471,66.471,8286.0
2023-03-23 12:20:00,69.53,69.64,69.51,69.6,7221.0,66.4901,66.5953,66.471,66.557,7221.0
2023-03-23 12:25:00,69.61,69.65,69.57,69.58,12293.0,66.5666,66.6048,66.5283,66.5379,12293.0
2023-03-23 12:30:00,69.59,69.65,69.56,69.58,8337.0,66.5475,66.6048,66.5188,66.5379,8337.0
2023-03-23 12:35:00,69.59,69.61,69.56,69.61,8044.0,66.5475,66.5666,66.5188,66.5666,8044.0
2023-03-23 12:40:00,69.6,69.66,69.57,69.65,10568.0,66.557,66.6144,66.5283,66.6048,10568.0
2023-03-23 12:45:00,69.66,69.68,69.62,69.66,11502.0,66.6144,66.6335,66.5761,66.6144,11502.0
2023-03-23 12:50:00,69.69,69.69,69.56,69.6,6987.0,66.6431,66.6431,66.5188,66.557,6987.0
2023-03-23 12:55:00,69.59,69.59,69.54,69.54,7845.0,66.5475,66.5475,66.4996,66.4996,7845.0
2023-03-23 13:00:00,69.53,69.62,69.53,69.56,7706.0,66.4901,66.5761,66.4901,66.5188,7706.0
2023-03-23 13:05:00,69.55,69.62,69.53,69.55,8030.0,66.5092,66.5761,66.4901,66.5092,8030.0
2023-03-23 13:10:00,69.56,69.57,69.48,69.53,11210.0,66.5188,66.5283,66.4423,66.4901,11210.0
2023-03-23 13:15:00,69.53,69.53,69.44,69.47,7296.0,66.4901,66.4901,66.404,66.4327,7296.0
2023-03-23 13:20:00,69.45,69.51,69.4,69.4,10825.0,66.4136,66.471,66.3658,66.3658,10825.0
2023-03-23 13:25:00,69.38,69.39,69.25,69.28,12740.0,66.3466,66.3562,66.2223,66.251,12740.0
2023-03-23 13:30:00,69.27,69.31,69.22,69.24,5082.0,66.2414,66.2797,66.1936,66.2128,5082.0
2023-03-23 13:35:00,69.23,69.33,69.22,69.23,18208.0,66.2032,66.2988,66.1936,66.2032,18208.0
2023-03-23 13:40:00,69.24,69.34,69.24,69.32,10847.0,66.2128,66.3084,66.2128,66.2893,10847.0
2023-03-23 13:45:00,69.31,69.33,69.12,69.15,8666.0,66.2797,66.2988,66.098,66.1267,8666.0
2023-03-23 13:50:00,69.14,69.19,69.09,69.16,8440.0,66.1171,66.1649,66.0693,66.1363,8440.0
2023-03-23 13:55:00,69.15,69.17,69.12,69.15,6606.0,66.1267,66.1458,66.098,66.1267,6606.0
2023-03-23 14:00:00,69.16,69.26,69.16,69.18,12667.0,66.1363,66.2319,66.1363,66.1554,12667.0
2023-03-23 14:05:00,69.19,69.28,69.18,69.27,7852.0,66.1649,66.251,66.1554,66.2414,7852.0
2023-03-23 14:10:00,69.25,69.29,69.23,69.27,5146.0,66.2223,66.2606,66.2032,66.2414,5146.0
2023-03-23 14:15:00,69.27,69.27,69.16,69.17,6535.0,66.2414,66.2414,66.1363,66.1458,6535.0
2023-03-23 14:20:00,69.15,69.15,68.98,69.01,24078.0,66.1267,66.1267,65.9641,65.9928,24078.0
2023-03-23 14:25:00,69.0,69.0,68.77,68.77,34386.0,65.9833,65.9833,65.7633,65.7633,34386.0
2023-03-23 14:30:00,68.76,68.92,68.76,68.92,27520.0,65.7537,65.9067,65.7537,65.9067,27520.0
2023-03-23 14:35:00,68.98,69.1,68.97,69.04,9297.0,65.9641,66.0789,65.9546,66.0215,9297.0
2023-03-23 14:40:00,69.04,69.05,68.9,68.9,8794.0,66.0215,66.0311,65.8876,65.8876,8794.0
2023-03-23 14:45:00,68.92,69.01,68.88,68.96,8414.0,65.9067,65.9928,65.8685,65.945,8414.0
2023-03-23 14:50:00,68.96,68.97,68.81,68.81,11284.0,65.945,65.9546,65.8016,65.8016,11284.0
2023-03-23 14:55:00,68.8,68.95,68.74,68.95,10150.0,65.792,65.9354,65.7346,65.9354,10150.0
2023-03-23 15:00:00,68.97,69.3,68.96,69.01,22278.0,65.9546,66.2701,65.945,65.9928,22278.0
2023-03-23 15:05:00,69.02,69.04,68.9,69.01,9238.0,66.0024,66.0215,65.8876,65.9928,9238.0
2023-03-23 15:10:00,69.06,69.08,68.88,68.95,13197.0,66.0406,66.0598,65.8685,65.9354,13197.0
2023-03-23 15:15:00,68.97,69.01,68.79,68.79,11510.0,65.9546,65.9928,65.7824,65.7824,11510.0
2023-03-23 15:20:00,68.78,68.87,68.69,68.87,11372.0,65.7729,65.8589,65.6868,65.8589,11372.0
2023-03-23 15:25:00,68.87,68.88,68.77,68.77,14218.0,65.8589,65.8685,65.7633,65.7633,14218.0
2023-03-23 15:30:00,68.77,68.87,68.71,68.87,22321.0,65.7633,65.8589,65.7059,65.8589,22321.0
2023-03-23 15:35:00,68.88,69.01,68.85,68.94,50799.0,65.8685,65.9928,65.8398,65.9259,50799.0
2023-03-23 15:40:00,68.93,69.01,68.89,69.01,21649.0,65.9163,65.9928,65.8781,65.9928,21649.0
2023-03-23 15:45:00,68.99,69.15,68.98,69.05,28938.0,65.9737,66.1267,65.9641,66.0311,28938.0
2023-03-23 15:50:00,69.06,69.27,69.05,69.22,56542.0,66.0406,66.2414,66.0311,66.1936,56542.0
2023-03-23 15:55:00,69.22,69.24,69.0,69.0,156171.0,66.1936,66.2128,65.9833,65.9833,156171.0
2023-03-24 09:30:00,68.7,68.78,68.53,68.63,28065.0,65.6964,65.7729,65.5338,65.6294,28065.0
2023-03-24 09:35:00,68.71,68.82,68.71,68.77,4411.0,65.7059,65.8111,65.7059,65.7633,4411.0
2023-03-24 09:40:00,68.75,68.8,68.66,68.72,5559.0,65.7442,65.792,65.6581,65.7155,5559.0
2023-03-24 09:45:00,68.67,68.84,68.6,68.69,10309.0,65.6677,65.8302,65.6007,65.6868,10309.0
2023-03-24 09:50:00,68.68,68.76,68.62,68.75,12641.0,65.6772,65.7537,65.6199,65.7442,12641.0
2023-03-24 09:55:00,68.73,68.75,68.57,68.71,7511.0,65.7251,65.7442,65.5721,65.7059,7511.0
2023-03-24 10:00:00,68.72,68.89,68.71,68.77,7194.0,65.7155,65.8781,65.7059,65.7633,7194.0
2023-03-24 10:05:00,68.77,68.98,68.76,68.92,7844.0,65.7633,65.9641,65.7537,65.9067,7844.0
2023-03-24 10:10:00,68.88,68.88,68.68,68.74,2951.0,65.8685,65.8685,65.6772,65.7346,2951.0
2023-03-24 10:15:00,68.73,68.79,68.66,68.68,11355.0,65.7251,65.7824,65.6581,65.6772,11355.0
2023-03-24 10:20:00,68.7,68.88,68.69,68.87,19414.0,65.6964,65.8685,65.6868,65.8589,19414.0
2023-03-24 10:25:00,68.89,69.18,68.89,69.09,19365.0,65.8781,66.1554,65.8781,66.0693,19365.0
2023-03-24 10:30:00,69.12,69.18,69.04,69.15,7035.0,66.098,66.1554,66.0215,66.1267,7035.0
2023-03-24 10:35:00,69.1,69.11,68.97,69.03,6808.0,66.0789,66.0884,65.9546,66.0119,6808.0
2023-03-24 10:40:00,69.01,69.01,68.89,68.9,3643.0,65.9928,65.9928,65.8781,65.8876,3643.0
2023-03-24 10:45:00,68.94,68.97,68.81,68.86,5471.0,65.9259,65.9546,65.8016,65.8494,5471.0
2023-03-24 10:50:00,68.83,68.9,68.81,68.87,4505.0,65.8207,65.8876,65.8016,65.8589,4505.0
2023-03-24 10:55:00,68.86,68.96,68.85,68.94,5117.0,65.8494,65.945,65.8398,65.9259,5117.0
2023-03-24 11:00:00,68.98,69.0,68.9,68.98,5490.0,65.9641,65.9833,65.8876,65.9641,5490.0
2023-03-24 11:05:00,69.0,69.0,68.89,68.98,12236.0,65.9833,65.9833,65.8781,65.9641,12236.0
2023-03-24 11:10:00,68.95,68.96,68.85,68.91,10031.0,65.9354,65.945,65.8398,65.8972,10031.0
2023-03-24 11:15:00,68.92,69.0,68.91,68.97,4643.0,65.9067,65.9833,65.8972,65.9546,4643.0
2023-03-24 11:20:00,68.98,69.14,68.98,69.14,24934.0,65.9641,66.1171,65.9641,66.1171,24934.0
2023-03-24 11:25:00,69.18,69.3,69.18,69.3,12799.0,66.1554,66.2701,66.1554,66.2701,12799.0
2023-03-24 11:30:00,69.29,69.3,69.22,69.22,7369.0,66.2606,66.2701,66.1936,66.1936,7369.0
2023-03-24 11:35:00,69.18,69.25,69.13,69.21,5070.0,66.1554,66.2223,66.1076,66.1841,5070.0
2023-03-24 11:40:00,69.21,69.26,69.2,69.26,6276.0,66.1841,66.2319,66.1745,66.2319,6276.0
2023-03-24 11:45:00,69.26,69.41,69.26,69.34,16690.0,66.2319,66.3753,66.2319,66.3084,16690.0
2023-03-24 11:50:00,69.32,69.34,69.28,69.32,1800.0,66.2893,66.3084,66.251,66.2893,1800.0
2023-03-24 11:55:00,69.29,69.39,69.29,69.35,4523.0,66.2606,66.3562,66.2606,66.3179,4523.0
2023-03-24 12:00:00,69.37,69.5,69.37,69.46,12779.0,66.3371,66.4614,66.3371,66.4231,12779.0
2023-03-24 12:05:00,69.47,69.52,69.47,69.49,3305.0,66.4327,66.4805,66.4327,66.4518,3305.0
2023-03-24 12:10:00,69.52,69.56,69.41,69.43,9585.0,66.4805,66.5188,66.3753,66.3945,9585.0
2023-03-24 12:15:00,69.45,69.59,69.44,69.54,24988.0,66.4136,66.5475,66.404,66.4996,24988.0
2023-03-24 12:20:00,69.55,69.57,69.46,69.54,4320.0,66.5092,66.5283,66.4231,66.4996,4320.0
2023-03-24 12:25:00,69.55,69.58,69.5,69.58,5792.0,66.5092,66.5379,66.4614,66.5379,5792.0
2023-03-24 12:30:00,69.58,69.66,69.56,69.65,39186.0,66.5379,66.6144,66.5188,66.6048,39186.0
2023-03-24 12:35:00,69.66,69.72,69.56,69.61,9523.0,66.6144,66.6718,66.5188,66.5666,9523.0
2023-03-24 12:40:00,69.62,69.71,69.58,69.71,6400.0,66.5761,66.6622,66.5379,66.6622,6400.0
2023-03-24 12:45:00,69.71,69.79,69.71,69.78,9972.0,66.6622,66.7387,66.6622,66.7291,9972.0
2023-03-24 12:50:00,69.81,69.84,69.78,69.84,5508.0,66.7578,66.7865,66.7291,66.7865,5508.0
2023-03-24 12:55:00,69.82,69.94,69.82,69.92,7690.0,66.7674,66.8822,66.7674,66.863,7690.0
2023-03-24 13:00:00,69.94,69.98,69.92,69.93,3967.0,66.8822,66.9204,66.863,66.8726,3967.0
2023-03-24 13:05:00,69.93,69.96,69.89,69.92,7294.0,66.8726,66.9013,66.8343,66.863,7294.0
2023-03-24 13:10:00,69.92,69.94,69.85,69.85,7377.0,66.863,66.8822,66.7961,66.7961,7377.0
2023-03-24 13:15:00,69.87,69.92,69.82,69.83,4685.0,66.8152,66.863,66.7674,66.777,4685.0
2023-03-24 13:20:00,69.84,69.93,69.83,69.89,5655.0,66.7865,66.8726,66.777,66.8343,5655.0
2023-03-24 13:25:00,69.9,70.03,69.89,70.0,14649.0,66.8439,66.9682,66.8343,66.9395,14649.0
2023-03-24 13:30:00,70.0,70.05,69.99,70.01,9017.0,66.9395,66.9873,66.93,66.9491,9017.0
2023-03-24 13:35:00,70.01,70.06,70.01,70.04,10140.0,66.9491,66.9969,66.9491,66.9778,10140.0
2023-03-24 13:40:00,70.03,70.05,69.97,70.02,15091.0,66.9682,66.9873,66.9108,66.9587,15091.0
2023-03-24 13:45:00,70.0,70.02,69.93,69.95,15373.0,66.9395,66.9587,66.8726,66.8917,15373.0
2023-03-24 13:50:00,69.96,70.02,69.95,70.01,7183.0,66.9013,66.9587,66.8917,66.9491,7183.0
2023-03-24 13:55:00,70.01,70.03,69.97,70.03,8100.0,66.9491,66.9682,66.9108,66.9682,8100.0
2023-03-24 14:00:00,70.04,70.1,70.04,70.1,14421.0,66.9778,67.0352,66.9778,67.0352,14421.0
2023-03-24 14:05:00,70.1,70.17,70.09,70.17,14109.0,67.0352,67.1021,67.0256,67.1021,14109.0
2023-03-24 14:10:00,70.17,70.25,70.15,70.21,19516.0,67.1021,67.1786,67.083,67.1403,19516.0
2023-03-24 14:15:00,70.21,70.27,70.21,70.25,13614.0,67.1403,67.1977,67.1403,67.1786,13614.0
2023-03-24 14:20:00,70.24,70.25,70.21,70.21,10269.0,67.169,67.1786,67.1403,67.1403,10269.0
2023-03-24 14:25:00,70.17,70.18,70.14,70.17,10283.0,67.1021,67.1117,67.0734,67.1021,10283.0
2023-03-24 14:30:00,70.18,70.27,70.17,70.24,15987.0,67.1117,67.1977,67.1021,67.169,15987.0
2023-03-24 14:35:00,70.25,70.4,70.22,70.39,38940.0,67.1786,67.322,67.1499,67.3125,38940.0
2023-03-24 14:40:00,70.41,70.41,70.31,70.37,12841.0,67.3316,67.3316,67.236,67.2934,12841.0
2023-03-24 14:45:00,70.36,70.44,70.34,70.44,11808.0,67.2838,67.3603,67.2647,67.3603,11808.0
2023-03-24 14:50:00,70.44,70.44,70.37,70.4,11724.0,67.3603,67.3603,67.2934,67.322,11724.0
2023-03-24 14:55:00,70.4,70.43,70.32,70.32,14038.0,67.322,67.3507,67.2455,67.2455,14038.0
2023-03-24 15:00:00,70.3,70.31,70.24,70.29,18228.0,67.2264,67.236,67.169,67.2169,18228.0
2023-03-24 15:05:00,70.3,70.31,70.17,70.21,13881.0,67.2264,67.236,67.1021,67.1403,13881.0
2023-03-24 15:10:00,70.21,70.21,70.12,70.13,15796.0,67.1403,67.1403,67.0543,67.0638,15796.0
2023-03-24 15:15:00,70.12,70.26,70.12,70.24,18175.0,67.0543,67.1882,67.0543,67.169,18175.0
2023-03-24 15:20:00,70.24,70.34,70.24,70.27,17420.0,67.169,67.2647,67.169,67.1977,17420.0
2023-03-24 15:25:00,70.26,70.37,70.24,70.37,18052.0,67.1882,67.2934,67.169,67.2934,18052.0
2023-03-24 15:30:00,70.37,70.42,70.36,70.42,21394.0,67.2934,67.3412,67.2838,67.3412,21394.0
2023-03-24 15:35:00,70.41,70.51,70.4,70.43,28109.0,67.3316,67.4272,67.322,67.3507,28109.0
2023-03-24 15:40:00,70.44,70.48,70.39,70.42,26260.0,67.3603,67.3985,67.3125,67.3412,26260.0
2023-03-24 15:45:00,70.42,70.43,70.29,70.35,28995.0,67.3412,67.3507,67.2169,67.2742,28995.0
2023-03-24 15:50:00,70.35,70.36,70.12,70.27,79524.0,67.2742,67.2838,67.0543,67.1977,79524.0
2023-03-24 15:55:00,70.27,70.41,70.19,70.37,103193.0,67.1977,67.3316,67.1212,67.2934,103193.0
2023-03-27 09:30:00,71.42,71.57,71.36,71.41,36611.0,68.2974,68.4409,68.2401,68.2879,36611.0
2023-03-27 09:35:00,71.44,71.46,71.24,71.25,6669.0,68.3166,68.3357,68.1253,68.1349,6669.0
2023-03-27 09:40:00,71.28,71.28,71.04,71.05,4123.0,68.1636,68.1636,67.9341,67.9436,4123.0
2023-03-27 09:45:00,71.06,71.1,71.0,71.06,5369.0,67.9532,67.9914,67.8958,67.9532,5369.0
2023-03-27 09:50:00,71.03,71.27,71.0,71.25,13375.0,67.9245,68.154,67.8958,68.1349,13375.0
2023-03-27 09:55:00,71.25,71.29,71.09,71.17,5048.0,68.1349,68.1731,67.9819,68.0584,5048.0
2023-03-27 10:00:00,71.14,71.14,70.87,70.88,6378.0,68.0297,68.0297,67.7715,67.7811,6378.0
2023-03-27 10:05:00,70.85,70.89,70.71,70.83,10380.0,67.7524,67.7906,67.6185,67.7332,10380.0
2023-03-27 10:10:00,70.83,71.04,70.83,71.0,11099.0,67.7332,67.9341,67.7332,67.8958,11099.0
2023-03-27 10:15:00,71.01,71.01,70.74,70.8,13146.0,67.9054,67.9054,67.6472,67.7046,13146.0
2023-03-27 10:20:00,70.81,70.84,70.72,70.73,5596.0,67.7141,67.7428,67.6281,67.6376,5596.0
2023-03-27 10:25:00,70.73,70.83,70.71,70.8,5628.0,67.6376,67.7332,67.6185,67.7046,5628.0
2023-03-27 10:30:00,70.82,70.82,70.69,70.75,4758.0,67.7237,67.7237,67.5994,67.6567,4758.0
2023-03-27 10:35:00,70.76,70.8,70.67,70.7,6217.0,67.6663,67.7046,67.5802,67.6089,6217.0
2023-03-27 10:40:00,70.66,70.66,70.57,70.57,3721.0,67.5707,67.5707,67.4846,67.4846,3721.0
2023-03-27 10:45:00,70.58,70.76,70.57,70.76,5598.0,67.4942,67.6663,67.4846,67.6663,5598.0
2023-03-27 10:50:00,70.76,70.81,70.75,70.78,3493.0,67.6663,67.7141,67.6567,67.6854,3493.0
2023-03-27 10:55:00,70.76,70.8,70.73,70.78,4769.0,67.6663,67.7046,67.6376,67.6854,4769.0
2023-03-27 11:00:00,70.77,70.82,70.76,70.79,3201.0,67.6759,67.7237,67.6663,67.695,3201.0
2023-03-27 11:05:00,70.79,70.84,70.74,70.81,3804.0,67.695,67.7428,67.6472,67.7141,3804.0
2023-03-27 11:10:00,70.8,70.82,70.76,70.82,4530.0,67.7046,67.7237,67.6663,67.7237,4530.0
2023-03-27 11:15:00,70.82,70.82,70.68,70.68,5312.0,67.7237,67.7237,67.5898,67.5898,5312.0
2023-03-27 11:20:00,70.67,70.77,70.67,70.77,5555.0,67.5802,67.6759,67.5802,67.6759,5555.0
2023-03-27 11:25:00,70.78,70.86,70.75,70.8,5398.0,67.6854,67.7619,67.6567,67.7046,5398.0
2023-03-27 11:30:00,70.84,70.91,70.81,70.81,4825.0,67.7428,67.8097,67.7141,67.7141,4825.0
2023-03-27 11:35:00,70.82,70.9,70.82,70.85,5704.0,67.7237,67.8002,67.7237,67.7524,5704.0
2023-03-27 11:40:00,70.89,70.95,70.86,70.89,7291.0,67.7906,67.848,67.7619,67.7906,7291.0
2023-03-27 11:45:00,70.89,71.02,70.85,71.01,5194.0,67.7906,67.9149,67.7524,67.9054,5194.0
2023-03-27 11:50:00,71.0,71.02,70.91,70.96,4069.0,67.8958,67.9149,67.8097,67.8576,4069.0
2023-03-27 11:55:00,70.95,71.05,70.92,71.03,2876.0,67.848,67.9436,67.8193,67.9245,2876.0
2023-03-27 12:00:00,71.03,71.09,71.02,71.06,3966.0,67.9245,67.9819,67.9149,67.9532,3966.0
2023-03-27 12:05:00,71.06,71.06,70.88,70.88,7835.0,67.9532,67.9532,67.7811,67.7811,7835.0
2023-03-27 12:10:00,70.88,70.89,70.85,70.88,3667.0,67.7811,67.7906,67.7524,67.7811,3667.0
2023-03-27 12:15:00,70.89,71.01,70.88,70.99,6749.0,67.7906,67.9054,67.7811,67.8862,6749.0
2023-03-27 12:20:00,71.01,71.05,71.0,71.03,2857.0,67.9054,67.9436,67.8958,67.9245,2857.0
2023-03-27 12:25:00,71.02,71.04,71.0,71.02,3474.0,67.9149,67.9341,67.8958,67.9149,3474.0
2023-03-27 12:30:00,71.03,71.07,71.02,71.06,3117.0,67.9245,67.9627,67.9149,67.9532,3117.0
2023-03-27 12:35:00,71.04,71.08,71.03,71.05,2600.0,67.9341,67.9723,67.9245,67.9436,2600.0
2023-03-27 12:40:00,71.03,71.08,71.03,71.07,4636.0,67.9245,67.9723,67.9245,67.9627,4636.0
2023-03-27 12:45:00,71.09,71.13,71.06,71.06,5391.0,67.9819,68.0201,67.9532,67.9532,5391.0
2023-03-27 12:50:00,71.06,71.07,70.98,70.99,3819.0,67.9532,67.9627,67.8767,67.8862,3819.0
2023-03-27 12:55:00,71.0,71.02,70.97,71.0,5601.0,67.8958,67.9149,67.8671,67.8958,5601.0
2023-03-27 13:00:00,71.0,71.1,71.0,71.1,4530.0,67.8958,67.9914,67.8958,67.9914,4530.0
2023-03-27 13:05:00,71.09,71.19,71.09,71.13,17152.0,67.9819,68.0775,67.9819,68.0201,17152.0
2023-03-27 13:10:00,71.12,71.17,71.1,71.16,7235.0,68.0106,68.0584,67.9914,68.0488,7235.0
2023-03-27 13:15:00,71.16,71.23,71.13,71.23,3974.0,68.0488,68.1158,68.0201,68.1158,3974.0
2023-03-27 13:20:00,71.23,71.31,71.21,71.27,5898.0,68.1158,68.1923,68.0966,68.154,5898.0
2023-03-27 13:25:00,71.25,71.33,71.24,71.3,4974.0,68.1349,68.2114,68.1253,68.1827,4974.0
2023-03-27 13:30:00,71.33,71.35,71.25,71.26,6806.0,68.2114,68.2305,68.1349,68.1444,6806.0
2023-03-27 13:35:00,71.24,71.26,71.19,71.21,5441.0,68.1253,68.1444,68.0775,68.0966,5441.0
2023-03-27 13:40:00,71.22,71.25,71.22,71.24,5767.0,68.1062,68.1349,68.1062,68.1253,5767.0
2023-03-27 13:45:00,71.23,71.27,71.23,71.27,4404.0,68.1158,68.154,68.1158,68.154,4404.0
2023-03-27 13:50:00,71.27,71.28,71.21,71.22,5812.0,68.154,68.1636,68.0966,68.1062,5812.0
2023-03-27 13:55:00,71.23,71.23,71.19,71.2,4375.0,68.1158,68.1158,68.0775,68.0871,4375.0
2023-03-27 14:00:00,71.21,71.22,71.14,71.15,7590.0,68.0966,68.1062,68.0297,68.0393,7590.0
2023-03-27 14:05:00,71.14,71.17,71.14,71.15,3905.0,68.0297,68.0584,68.0297,68.0393,3905.0
2023-03-27 14:10:00,71.15,71.16,71.13,71.15,5858.0,68.0393,68.0488,68.0201,68.0393,5858.0
2023-03-27 14:15:00,71.16,71.18,71.09,71.13,6643.0,68.0488,68.0679,67.9819,68.0201,6643.0
2023-03-27 14:20:00,71.16,71.21,71.15,71.19,4812.0,68.0488,68.0966,68.0393,68.0775,4812.0
2023-03-27 14:25:00,71.19,71.29,71.19,71.29,3838.0,68.0775,68.1731,68.0775,68.1731,3838.0
2023-03-27 14:30:00,71.31,71.36,71.3,71.34,4963.0,68.1923,68.2401,68.1827,68.2209,4963.0
2023-03-27 14:35:00,71.33,71.38,71.33,71.34,7083.0,68.2114,68.2592,68.2114,68.2209,7083.0
2023-03-27 14:40:00,71.34,71.34,71.32,71.32,5757.0,68.2209,68.2209,68.2018,68.2018,5757.0
2023-03-27 14:45:00,71.32,71.36,71.31,71.36,5718.0,68.2018,68.2401,68.1923,68.2401,5718.0
2023-03-27 14:50:00,71.36,71.41,71.35,71.39,6841.0,68.2401,68.2879,68.2305,68.2688,6841.0
2023-03-27 14:55:00,71.38,71.43,71.37,71.41,4995.0,68.2592,68.307,68.2496,68.2879,4995.0
2023-03-27 15:00:00,71.4,71.41,71.33,71.34,5648.0,68.2783,68.2879,68.2114,68.2209,5648.0
2023-03-27 15:05:00,71.34,71.34,71.24,71.24,6193.0,68.2209,68.2209,68.1253,68.1253,6193.0
2023-03-27 15:10:00,71.24,71.26,71.22,71.24,6008.0,68.1253,68.1444,68.1062,68.1253,6008.0
2023-03-27 15:15:00,71.25,71.26,71.22,71.22,5809.0,68.1349,68.1444,68.1062,68.1062,5809.0
2023-03-27 15:20:00,71.22,71.3,71.21,71.3,7268.0,68.1062,68.1827,68.0966,68.1827,7268.0
2023-03-27 15:25:00,71.31,71.35,71.29,71.35,6275.0,68.1923,68.2305,68.1731,68.2305,6275.0
2023-03-27 15:30:00,71.35,71.38,71.31,71.33,8615.0,68.2305,68.2592,68.1923,68.2114,8615.0
2023-03-27 15:35:00,71.34,71.34,71.21,71.27,7666.0,68.2209,68.2209,68.0966,68.154,7666.0
2023-03-27 15:40:00,71.28,71.31,71.24,71.25,13424.0,68.1636,68.1923,68.1253,68.1349,13424.0
2023-03-27 15:45:00,71.27,71.28,71.15,71.2,21063.0,68.154,68.1636,68.0393,68.0871,21063.0
2023-03-27 15:50:00,71.19,71.36,71.15,71.27,36322.0,68.0775,68.2401,68.0393,68.154,36322.0
2023-03-27 15:55:00,71.28,71.31,71.17,71.28,103347.0,68.1636,68.1923,68.0584,68.1636,103347.0
2023-03-28 09:30:00,71.42,72.14,71.29,72.09,36735.0,68.2974,68.986,68.1731,68.9382,36735.0
2023-03-28 09:35:00,72.08,72.27,72.06,72.23,11711.0,68.9286,69.1103,68.9095,69.072,11711.0
2023-03-28 09:40:00,72.26,72.44,72.16,72.4,11164.0,69.1007,69.2728,69.0051,69.2346,11164.0
2023-03-28 09:45:00,72.39,72.48,72.3,72.34,11398.0,69.225,69.3111,69.139,69.1772,11398.0
2023-03-28 09:50:00,72.34,72.43,72.31,72.42,7621.0,69.1772,69.2633,69.1485,69.2537,7621.0
2023-03-28 09:55:00,72.42,72.51,72.39,72.51,7687.0,69.2537,69.3398,69.225,69.3398,7687.0
2023-03-28 10:00:00,72.55,72.61,72.48,72.61,8092.0,69.378,69.4354,69.3111,69.4354,8092.0
2023-03-28 10:05:00,72.62,72.71,72.49,72.71,9675.0,69.445,69.531,69.3207,69.531,9675.0
2023-03-28 10:10:00,72.69,72.69,72.38,72.41,24561.0,69.5119,69.5119,69.2155,69.2442,24561.0
2023-03-28 10:15:00,72.4,72.5,72.38,72.44,21050.0,69.2346,69.3302,69.2155,69.2728,21050.0
2023-03-28 10:20:00,72.42,72.45,72.29,72.3,25007.0,69.2537,69.2824,69.1294,69.139,25007.0
2023-03-28 10:25:00,72.3,72.45,72.26,72.45,11422.0,69.139,69.2824,69.1007,69.2824,11422.0
2023-03-28 10:30:00,72.46,72.49,72.3,72.32,10357.0,69.292,69.3207,69.139,69.1581,10357.0
2023-03-28 10:35:00,72.33,72.46,72.33,72.39,6606.0,69.1677,69.292,69.1677,69.225,6606.0
2023-03-28 10:40:00,72.39,72.41,72.34,72.4,11084.0,69.225,69.2442,69.1772,69.2346,11084.0
2023-03-28 10:45:00,72.43,72.5,72.43,72.45,5005.0,69.2633,69.3302,69.2633,69.2824,5005.0
2023-03-28 10:50:00,72.46,72.47,72.37,72.37,9487.0,69.292,69.3015,69.2059,69.2059,9487.0
2023-03-28 10:55:00,72.38,72.5,72.37,72.5,5911.0,69.2155,69.3302,69.2059,69.3302,5911.0
2023-03-28 11:00:00,72.51,72.55,72.5,72.51,5324.0,69.3398,69.378,69.3302,69.3398,5324.0
2023-03-28 11:05:00,72.52,72.57,72.5,72.5,5118.0,69.3494,69.3972,69.3302,69.3302,5118.0
2023-03-28 11:10:00,72.5,72.56,72.49,72.52,9854.0,69.3302,69.3876,69.3207,69.3494,9854.0
2023-03-28 11:15:00,72.55,72.62,72.54,72.62,5443.0,69.378,69.445,69.3685,69.445,5443.0
2023-03-28 11:20:00,72.61,72.64,72.56,72.62,4819.0,69.4354,69.4641,69.3876,69.445,4819.0
2023-03-28 11:25:00,72.64,72.64,72.54,72.59,5419.0,69.4641,69.4641,69.3685,69.4163,5419.0
2023-03-28 11:30:00,72.59,72.66,72.58,72.63,6391.0,69.4163,69.4832,69.4067,69.4545,6391.0
2023-03-28 11:35:00,72.62,72.66,72.57,72.59,5033.0,69.445,69.4832,69.3972,69.4163,5033.0
2023-03-28 11:40:00,72.61,72.63,72.55,72.55,2388.0,69.4354,69.4545,69.378,69.378,2388.0
2023-03-28 11:45:00,72.56,72.59,72.55,72.56,2853.0,69.3876,69.4163,69.378,69.3876,2853.0
2023-03-28 11:50:00,72.58,72.66,72.57,72.65,4070.0,69.4067,69.4832,69.3972,69.4737,4070.0
2023-03-28 11:55:00,72.66,72.66,72.62,72.63,5655.0,69.4832,69.4832,69.445,69.4545,5655.0
2023-03-28 12:00:00,72.63,72.66,72.63,72.65,2876.0,69.4545,69.4832,69.4545,69.4737,2876.0
2023-03-28 12:05:00,72.65,72.71,72.62,72.7,10526.0,69.4737,69.531,69.445,69.5215,10526.0
2023-03-28 12:10:00,72.71,72.72,72.63,72.68,14144.0,69.531,69.5406,69.4545,69.5024,14144.0
2023-03-28 12:15:00,72.67,72.71,72.66,72.7,3082.0,69.4928,69.531,69.4832,69.5215,3082.0
2023-03-28 12:20:00,72.71,72.76,72.67,72.67,5225.0,69.531,69.5789,69.4928,69.4928,5225.0
2023-03-28 12:25:00,72.68,72.7,72.66,72.67,2789.0,69.5024,69.5215,69.4832,69.4928,2789.0
2023-03-28 12:30:00,72.68,72.7,72.66,72.69,4817.0,69.5024,69.5215,69.4832,69.5119,4817.0
2023-03-28 12:35:00,72.69,72.7,72.68,72.68,4270.0,69.5119,69.5215,69.5024,69.5024,4270.0
2023-03-28 12:40:00,72.68,72.7,72.66,72.7,5964.0,69.5024,69.5215,69.4832,69.5215,5964.0
2023-03-28 12:45:00,72.67,72.7,72.66,72.66,4206.0,69.4928,69.5215,69.4832,69.4832,4206.0
2023-03-28 12:50:00,72.66,72.67,72.57,72.57,3626.0,69.4832,69.4928,69.3972,69.3972,3626.0
2023-03-28 12:55:00,72.55,72.56,72.5,72.53,5257.0,69.378,69.3876,69.3302,69.3589,5257.0
2023-03-28 13:00:00,72.55,72.57,72.47,72.51,8762.0,69.378,69.3972,69.3015,69.3398,8762.0
2023-03-28 13:05:00,72.5,72.5,72.39,72.42,3395.0,69.3302,69.3302,69.225,69.2537,3395.0
2023-03-28 13:10:00,72.45,72.45,72.37,72.39,5350.0,69.2824,69.2824,69.2059,69.225,5350.0
2023-03-28 13:15:00,72.4,72.46,72.38,72.45,5734.0,69.2346,69.292,69.2155,69.2824,5734.0
2023-03-28 13:20:00,72.45,72.46,72.36,72.37,5407.0,69.2824,69.292,69.1963,69.2059,5407.0
2023-03-28 13:25:00,72.38,72.41,72.35,72.41,6770.0,69.2155,69.2442,69.1868,69.2442,6770.0
2023-03-28 13:30:00,72.39,72.4,72.29,72.3,5956.0,69.225,69.2346,69.1294,69.139,5956.0
2023-03-28 13:35:00,72.31,72.32,72.29,72.31,4326.0,69.1485,69.1581,69.1294,69.1485,4326.0
2023-03-28 13:40:00,72.32,72.35,72.24,72.24,7240.0,69.1581,69.1868,69.0816,69.0816,7240.0
2023-03-28 13:45:00,72.21,72.24,72.2,72.22,8739.0,69.0529,69.0816,69.0433,69.0625,8739.0
2023-03-28 13:50:00,72.21,72.21,72.16,72.17,6251.0,69.0529,69.0529,69.0051,69.0147,6251.0
2023-03-28 13:55:00,72.17,72.21,72.11,72.12,7275.0,69.0147,69.0529,68.9573,68.9668,7275.0
2023-03-28 14:00:00,72.11,72.14,72.07,72.13,6734.0,68.9573,68.986,68.919,68.9764,6734.0
2023-03-28 14:05:00,72.13,72.13,72.05,72.06,10549.0,68.9764,68.9764,68.8999,68.9095,10549.0
2023-03-28 14:10:00,72.07,72.1,72.06,72.09,5957.0,68.919,68.9477,68.9095,68.9382,5957.0
2023-03-28 14:15:00,72.1,72.13,72.07,72.11,6744.0,68.9477,68.9764,68.919,68.9573,6744.0
2023-03-28 14:20:00,72.12,72.13,72.06,72.06,5285.0,68.9668,68.9764,68.9095,68.9095,5285.0
2023-03-28 14:25:00,72.06,72.09,72.04,72.08,4444.0,68.9095,68.9382,68.8903,68.9286,4444.0
2023-03-28 14:30:00,72.08,72.1,71.98,71.98,14500.0,68.9286,68.9477,68.833,68.833,14500.0
2023-03-28 14:35:00,71.99,72.01,71.96,71.99,10529.0,68.8425,68.8616,68.8138,68.8425,10529.0
2023-03-28 14:40:00,72.0,72.09,71.99,72.09,8065.0,68.8521,68.9382,68.8425,68.9382,8065.0
2023-03-28 14:45:00,72.1,72.15,72.08,72.14,6523.0,68.9477,68.9955,68.9286,68.986,6523.0
2023-03-28 14:50:00,72.15,72.33,72.15,72.28,55471.0,68.9955,69.1677,68.9955,69.1198,55471.0
2023-03-28 14:55:00,72.27,72.33,72.27,72.33,13455.0,69.1103,69.1677,69.1103,69.1677,13455.0
2023-03-28 15:00:00,72.32,72.42,72.31,72.4,9466.0,69.1581,69.2537,69.1485,69.2346,9466.0
2023-03-28 15:05:00,72.41,72.47,72.38,72.45,10106.0,69.2442,69.3015,69.2155,69.2824,10106.0
2023-03-28 15:10:00,72.45,72.47,72.36,72.39,12459.0,69.2824,69.3015,69.1963,69.225,12459.0
2023-03-28 15:15:00,72.39,72.44,72.38,72.39,10304.0,69.225,69.2728,69.2155,69.225,10304.0
2023-03-28 15:20:00,72.39,72.43,72.35,72.42,13121.0,69.225,69.2633,69.1868,69.2537,13121.0
2023-03-28 15:25:00,72.43,72.44,72.33,72.39,17540.0,69.2633,69.2728,69.1677,69.225,17540.0
2023-03-28 15:30:00,72.38,72.39,72.32,72.37,18725.0,69.2155,69.225,69.1581,69.2059,18725.0
2023-03-28 15:35:00,72.36,72.38,72.27,72.3,22370.0,69.1963,69.2155,69.1103,69.139,22370.0
2023-03-28 15:40:00,72.31,72.4,72.31,72.38,34232.0,69.1485,69.2346,69.1485,69.2155,34232.0
2023-03-28 15:45:00,72.39,72.46,72.36,72.46,30947.0,69.225,69.292,69.1963,69.292,30947.0
2023-03-28 15:50:00,72.46,73.07,72.46,72.55,167882.0,69.292,69.8753,69.292,69.378,167882.0
2023-03-28 15:55:00,72.55,72.56,72.38,72.51,186525.0,69.378,69.3876,69.2155,69.3398,186525.0
2023-03-29 09:30:00,72.7,73.28,72.52,73.18,57568.0,69.5215,70.0761,69.3494,69.9805,57568.0
2023-03-29 09:35:00,73.18,73.24,72.9,73.03,38104.0,69.9805,70.0379,69.7127,69.8371,38104.0
2023-03-29 09:40:00,73.05,73.09,72.9,73.02,17763.0,69.8562,69.8944,69.7127,69.8275,17763.0
2023-03-29 09:45:00,73.01,73.08,72.86,72.97,22469.0,69.8179,69.8849,69.6745,69.7797,22469.0
2023-03-29 09:50:00,73.01,73.12,72.98,73.04,9466.0,69.8179,69.9231,69.7892,69.8466,9466.0
2023-03-29 09:55:00,73.03,73.1,73.0,73.05,3627.0,69.8371,69.904,69.8084,69.8562,3627.0
2023-03-29 10:00:00,73.02,73.25,73.0,73.21,9713.0,69.8275,70.0474,69.8084,70.0092,9713.0
2023-03-29 10:05:00,73.21,73.27,73.14,73.23,13235.0,70.0092,70.0666,69.9422,70.0283,13235.0
2023-03-29 10:10:00,73.24,73.24,73.02,73.04,10876.0,70.0379,70.0379,69.8275,69.8466,10876.0
2023-03-29 10:15:00,73.0,73.13,72.98,73.1,22522.0,69.8084,69.9327,69.7892,69.904,22522.0
2023-03-29 10:20:00,73.1,73.16,73.05,73.15,14748.0,69.904,69.9614,69.8562,69.9518,14748.0
2023-03-29 10:25:00,73.2,73.29,73.2,73.26,25696.0,69.9996,70.0857,69.9996,70.057,25696.0
2023-03-29 10:30:00,73.26,73.44,73.24,73.42,17894.0,70.057,70.2291,70.0379,70.21,17894.0
2023-03-29 10:35:00,73.41,73.41,73.33,73.37,32156.0,70.2004,70.2004,70.1239,70.1622,32156.0
2023-03-29 10:40:00,73.36,73.47,73.34,73.44,11672.0,70.1526,70.2578,70.1335,70.2291,11672.0
2023-03-29 10:45:00,73.42,73.51,73.4,73.47,13102.0,70.21,70.2961,70.1909,70.2578,13102.0
2023-03-29 10:50:00,73.47,73.53,73.44,73.53,14192.0,70.2578,70.3152,70.2291,70.3152,14192.0
2023-03-29 10:55:00,73.54,73.54,73.48,73.5,12699.0,70.3248,70.3248,70.2674,70.2865,12699.0
2023-03-29 11:00:00,73.51,73.58,73.43,73.55,21532.0,70.2961,70.363,70.2196,70.3343,21532.0
2023-03-29 11:05:00,73.55,73.65,73.53,73.63,7682.0,70.3343,70.4299,70.3152,70.4108,7682.0
2023-03-29 11:10:00,73.62,73.63,73.57,73.6,11049.0,70.4013,70.4108,70.3534,70.3821,11049.0
2023-03-29 11:15:00,73.58,73.6,73.52,73.52,13694.0,70.363,70.3821,70.3056,70.3056,13694.0
2023-03-29 11:20:00,73.52,73.59,73.52,73.53,15145.0,70.3056,70.3726,70.3056,70.3152,15145.0
2023-03-29 11:25:00,73.52,73.54,73.42,73.46,24918.0,70.3056,70.3248,70.21,70.2483,24918.0
2023-03-29 11:30:00,73.47,73.53,73.46,73.5,14593.0,70.2578,70.3152,70.2483,70.2865,14593.0
2023-03-29 11:35:00,73.5,73.52,73.45,73.45,11672.0,70.2865,70.3056,70.2387,70.2387,11672.0
2023-03-29 11:40:00,73.45,73.52,73.45,73.46,13023.0,70.2387,70.3056,70.2387,70.2483,13023.0
2023-03-29 11:45:00,73.47,73.48,73.43,73.43,12263.0,70.2578,70.2674,70.2196,70.2196,12263.0
2023-03-29 11:50:00,73.43,73.57,73.43,73.56,10708.0,70.2196,70.3534,70.2196,70.3439,10708.0
2023-03-29 11:55:00,73.56,73.64,73.56,73.6,7065.0,70.3439,70.4204,70.3439,70.3821,7065.0
2023-03-29 12:00:00,73.61,73.67,73.61,73.65,8793.0,70.3917,70.4491,70.3917,70.4299,8793.0
2023-03-29 12:05:00,73.65,73.66,73.6,73.61,9865.0,70.4299,70.4395,70.3821,70.3917,9865.0
2023-03-29 12:10:00,73.59,73.67,73.55,73.66,12763.0,70.3726,70.4491,70.3343,70.4395,12763.0
2023-03-29 12:15:00,73.67,73.69,73.62,73.64,7851.0,70.4491,70.4682,70.4013,70.4204,7851.0
2023-03-29 12:20:00,73.65,73.68,73.64,73.65,6780.0,70.4299,70.4586,70.4204,70.4299,6780.0
2023-03-29 12:25:00,73.64,73.69,73.64,73.69,9144.0,70.4204,70.4682,70.4204,70.4682,9144.0
2023-03-29 12:30:00,73.7,73.78,73.7,73.73,7492.0,70.4778,70.5543,70.4778,70.5064,7492.0
2023-03-29 12:35:00,73.73,73.74,73.69,73.72,9468.0,70.5064,70.516,70.4682,70.4969,9468.0
2023-03-29 12:40:00,73.71,73.77,73.69,73.77,7421.0,70.4873,70.5447,70.4682,70.5447,7421.0
2023-03-29 12:45:00,73.77,73.8,73.76,73.79,7539.0,70.5447,70.5734,70.5351,70.5638,7539.0
2023-03-29 12:50:00,73.79,73.81,73.76,73.78,10955.0,70.5638,70.583,70.5351,70.5543,10955.0
2023-03-29 12:55:00,73.77,73.8,73.74,73.78,13762.0,70.5447,70.5734,70.516,70.5543,13762.0
2023-03-29 13:00:00,73.79,73.83,73.78,73.82,8309.0,70.5638,70.6021,70.5543,70.5925,8309.0
2023-03-29 13:05:00,73.83,73.91,73.82,73.89,12757.0,70.6021,70.6786,70.5925,70.6595,12757.0
2023-03-29 13:10:00,73.89,73.89,73.8,73.81,9672.0,70.6595,70.6595,70.5734,70.583,9672.0
2023-03-29 13:15:00,73.82,73.86,73.81,73.86,10687.0,70.5925,70.6308,70.583,70.6308,10687.0
2023-03-29 13:20:00,73.86,73.86,73.79,73.81,13995.0,70.6308,70.6308,70.5638,70.583,13995.0
2023-03-29 13:25:00,73.81,73.84,73.8,73.82,4637.0,70.583,70.6116,70.5734,70.5925,4637.0
2023-03-29 13:30:00,73.82,73.83,73.75,73.79,22027.0,70.5925,70.6021,70.5256,70.5638,22027.0
2023-03-29 13:35:00,73.78,73.8,73.72,73.73,20688.0,70.5543,70.5734,70.4969,70.5064,20688.0
2023-03-29 13:40:00,73.74,73.76,73.67,73.68,14972.0,70.516,70.5351,70.4491,70.4586,14972.0
2023-03-29 13:45:00,73.66,73.7,73.65,73.69,16341.0,70.4395,70.4778,70.4299,70.4682,16341.0
2023-03-29 13:50:00,73.69,73.69,73.64,73.68,8224.0,70.4682,70.4682,70.4204,70.4586,8224.0
2023-03-29 13:55:00,73.69,73.73,73.68,73.72,11497.0,70.4682,70.5064,70.4586,70.4969,11497.0
2023-03-29 14:00:00,73.73,73.78,73.72,73.77,9510.0,70.5064,70.5543,70.4969,70.5447,9510.0
2023-03-29 14:05:00,73.77,73.83,73.75,73.83,5134.0,70.5447,70.6021,70.5256,70.6021,5134.0
2023-03-29 14:10:00,73.83,73.89,73.82,73.82,8753.0,70.6021,70.6595,70.5925,70.5925,8753.0
2023-03-29 14:15:00,73.82,73.85,73.79,73.82,11072.0,70.5925,70.6212,70.5638,70.5925,11072.0
2023-03-29 14:20:00,73.82,73.82,73.77,73.81,6926.0,70.5925,70.5925,70.5447,70.583,6926.0
2023-03-29 14:25:00,73.8,73.83,73.77,73.83,10488.0,70.5734,70.6021,70.5447,70.6021,10488.0
2023-03-29 14:30:00,73.83,73.92,73.83,73.88,12492.0,70.6021,70.6881,70.6021,70.6499,12492.0
2023-03-29 14:35:00,73.88,73.93,73.88,73.91,22802.0,70.6499,70.6977,70.6499,70.6786,22802.0
2023-03-29 14:40:00,73.91,74.02,73.9,74.01,56058.0,70.6786,70.7838,70.669,70.7742,56058.0
2023-03-29 14:45:00,74.01,74.08,74.0,74.07,11294.0,70.7742,70.8411,70.7646,70.8316,11294.0
2023-03-29 14:50:00,74.08,74.13,74.06,74.13,15140.0,70.8411,70.889,70.822,70.889,15140.0
2023-03-29 14:55:00,74.13,74.22,74.13,74.2,17152.0,70.889,70.975,70.889,70.9559,17152.0
2023-03-29 15:00:00,74.2,74.32,74.18,74.32,48527.0,70.9559,71.0707,70.9368,71.0707,48527.0
2023-03-29 15:05:00,74.33,74.34,74.27,74.29,13929.0,71.0802,71.0898,71.0228,71.042,13929.0
2023-03-29 15:10:00,74.29,74.29,74.22,74.26,9065.0,71.042,71.042,70.975,71.0133,9065.0
2023-03-29 15:15:00,74.26,74.38,74.26,74.37,10574.0,71.0133,71.128,71.0133,71.1185,10574.0
2023-03-29 15:20:00,74.39,74.43,74.37,74.42,15847.0,71.1376,71.1758,71.1185,71.1663,15847.0
2023-03-29 15:25:00,74.42,74.53,74.41,74.53,20427.0,71.1663,71.2715,71.1567,71.2715,20427.0
2023-03-29 15:30:00,74.51,74.61,74.5,74.58,24621.0,71.2523,71.348,71.2428,71.3193,24621.0
2023-03-29 15:35:00,74.59,74.63,74.55,74.6,31036.0,71.3288,71.3671,71.2906,71.3384,31036.0
2023-03-29 15:40:00,74.59,74.7,74.58,74.68,28527.0,71.3288,71.434,71.3193,71.4149,28527.0
2023-03-29 15:45:00,74.68,74.75,74.65,74.7,28570.0,71.4149,71.4819,71.3862,71.434,28570.0
2023-03-29 15:50:00,74.7,74.75,74.67,74.71,45564.0,71.434,71.4819,71.4054,71.4436,45564.0
2023-03-29 15:55:00,74.72,74.75,74.55,74.6,290579.0,71.4532,71.4819,71.2906,71.3384,290579.0
2023-03-30 09:30:00,74.99,75.09,74.81,75.05,36211.0,71.7114,71.807,71.5392,71.7687,36211.0
2023-03-30 09:35:00,75.02,75.08,74.94,75.0,17723.0,71.74,71.7974,71.6635,71.7209,17723.0
2023-03-30 09:40:00,75.01,75.07,74.81,74.99,7435.0,71.7305,71.7879,71.5392,71.7114,7435.0
2023-03-30 09:45:00,75.0,75.07,74.98,75.07,14122.0,71.7209,71.7879,71.7018,71.7879,14122.0
2023-03-30 09:50:00,75.07,75.15,74.98,75.09,7498.0,71.7879,71.8644,71.7018,71.807,7498.0
2023-03-30 09:55:00,75.07,75.09,74.99,75.06,6045.0,71.7879,71.807,71.7114,71.7783,6045.0
2023-03-30 10:00:00,75.05,75.05,74.97,75.0,6428.0,71.7687,71.7687,71.6922,71.7209,6428.0
2023-03-30 10:05:00,74.99,75.08,74.98,75.04,13269.0,71.7114,71.7974,71.7018,71.7592,13269.0
2023-03-30 10:10:00,75.04,75.05,74.92,74.93,20459.0,71.7592,71.7687,71.6444,71.654,20459.0
2023-03-30 10:15:00,74.92,74.96,74.85,74.95,14851.0,71.6444,71.6827,71.5775,71.6731,14851.0
2023-03-30 10:20:00,74.95,74.95,74.75,74.81,12169.0,71.6731,71.6731,71.4819,71.5392,12169.0
2023-03-30 10:25:00,74.78,74.92,74.77,74.91,17915.0,71.5105,71.6444,71.501,71.6349,17915.0
2023-03-30 10:30:00,74.94,75.05,74.94,75.01,12756.0,71.6635,71.7687,71.6635,71.7305,12756.0
2023-03-30 10:35:00,75.02,75.02,74.97,74.98,4510.0,71.74,71.74,71.6922,71.7018,4510.0
2023-03-30 10:40:00,74.99,75.1,74.99,75.06,10546.0,71.7114,71.8166,71.7114,71.7783,10546.0
2023-03-30 10:45:00,75.08,75.18,75.02,75.18,6936.0,71.7974,71.8931,71.74,71.8931,6936.0
2023-03-30 10:50:00,75.18,75.18,75.02,75.02,9472.0,71.8931,71.8931,71.74,71.74,9472.0
2023-03-30 10:55:00,75.02,75.05,74.94,74.94,16011.0,71.74,71.7687,71.6635,71.6635,16011.0
2023-03-30 11:00:00,74.95,74.96,74.83,74.88,7834.0,71.6731,71.6827,71.5584,71.6062,7834.0
2023-03-30 11:05:00,74.89,74.92,74.83,74.83,11579.0,71.6157,71.6444,71.5584,71.5584,11579.0
2023-03-30 11:10:00,74.83,74.88,74.74,74.74,13518.0,71.5584,71.6062,71.4723,71.4723,13518.0
2023-03-30 11:15:00,74.76,74.8,74.75,74.8,8714.0,71.4914,71.5297,71.4819,71.5297,8714.0
2023-03-30 11:20:00,74.79,74.93,74.77,74.92,9129.0,71.5201,71.654,71.501,71.6444,9129.0
2023-03-30 11:25:00,74.91,74.95,74.88,74.92,9218.0,71.6349,71.6731,71.6062,71.6444,9218.0
2023-03-30 11:30:00,74.92,74.96,74.88,74.96,9887.0,71.6444,71.6827,71.6062,71.6827,9887.0
2023-03-30 11:35:00,74.96,74.96,74.84,74.9,11786.0,71.6827,71.6827,71.5679,71.6253,11786.0
2023-03-30 11:40:00,74.89,74.96,74.87,74.95,8459.0,71.6157,71.6827,71.5966,71.6731,8459.0
2023-03-30 11:45:00,74.95,74.95,74.85,74.89,14298.0,71.6731,71.6731,71.5775,71.6157,14298.0
2023-03-30 11:50:00,74.89,74.91,74.85,74.91,6950.0,71.6157,71.6349,71.5775,71.6349,6950.0
2023-03-30 11:55:00,74.91,74.96,74.91,74.94,6649.0,71.6349,71.6827,71.6349,71.6635,6649.0
2023-03-30 12:00:00,74.94,74.98,74.92,74.94,9202.0,71.6635,71.7018,71.6444,71.6635,9202.0
2023-03-30 12:05:00,74.94,74.95,74.89,74.89,6239.0,71.6635,71.6731,71.6157,71.6157,6239.0
2023-03-30 12:10:00,74.89,74.91,74.87,74.9,5308.0,71.6157,71.6349,71.5966,71.6253,5308.0
2023-03-30 12:15:00,74.9,74.96,74.87,74.96,8047.0,71.6253,71.6827,71.5966,71.6827,8047.0
2023-03-30 12:20:00,74.96,75.0,74.95,74.98,12200.0,71.6827,71.7209,71.6731,71.7018,12200.0
2023-03-30 12:25:00,74.98,74.98,74.92,74.92,11385.0,71.7018,71.7018,71.6444,71.6444,11385.0
2023-03-30 12:30:00,74.93,74.95,74.84,74.88,15252.0,71.654,71.6731,71.5679,71.6062,15252.0
2023-03-30 12:35:00,74.88,74.88,74.76,74.76,11052.0,71.6062,71.6062,71.4914,71.4914,11052.0
2023-03-30 12:40:00,74.77,74.79,74.71,74.72,9579.0,71.501,71.5201,71.4436,71.4532,9579.0
2023-03-30 12:45:00,74.73,74.75,74.69,74.73,5700.0,71.4627,71.4819,71.4245,71.4627,5700.0
2023-03-30 12:50:00,74.73,74.82,74.72,74.82,7210.0,71.4627,71.5488,71.4532,71.5488,7210.0
2023-03-30 12:55:00,74.83,74.86,74.83,74.85,5064.0,71.5584,71.587,71.5584,71.5775,5064.0
2023-03-30 13:00:00,74.84,74.87,74.83,74.85,6264.0,71.5679,71.5966,71.5584,71.5775,6264.0
2023-03-30 13:05:00,74.86,74.87,74.82,74.84,4295.0,71.587,71.5966,71.5488,71.5679,4295.0
2023-03-30 13:10:00,74.84,74.97,74.84,74.97,4063.0,71.5679,71.6922,71.5679,71.6922,4063.0
2023-03-30 13:15:00,74.96,75.0,74.94,74.98,8694.0,71.6827,71.7209,71.6635,71.7018,8694.0
2023-03-30 13:20:00,74.97,74.97,74.91,74.94,8451.0,71.6922,71.6922,71.6349,71.6635,8451.0
2023-03-30 13:25:00,74.94,74.99,74.91,74.98,6007.0,71.6635,71.7114,71.6349,71.7018,6007.0
2023-03-30 13:30:00,74.98,74.98,74.93,74.98,9448.0,71.7018,71.7018,71.654,71.7018,9448.0
2023-03-30 13:35:00,74.98,75.04,74.94,75.04,10476.0,71.7018,71.7592,71.6635,71.7592,10476.0
2023-03-30 13:40:00,75.05,75.13,75.05,75.11,10150.0,71.7687,71.8452,71.7687,71.8261,10150.0
2023-03-30 13:45:00,75.09,75.18,75.08,75.17,10516.0,71.807,71.8931,71.7974,71.8835,10516.0
2023-03-30 13:50:00,75.17,75.2,75.15,75.16,7418.0,71.8835,71.9122,71.8644,71.8739,7418.0
2023-03-30 13:55:00,75.15,75.18,75.1,75.17,6515.0,71.8644,71.8931,71.8166,71.8835,6515.0
2023-03-30 14:00:00,75.17,75.23,75.15,75.2,8349.0,71.8835,71.9409,71.8644,71.9122,8349.0
2023-03-30 14:05:00,75.2,75.21,75.15,75.17,7560.0,71.9122,71.9217,71.8644,71.8835,7560.0
2023-03-30 14:10:00,75.16,75.24,75.15,75.24,11204.0,71.8739,71.9504,71.8644,71.9504,11204.0
2023-03-30 14:15:00,75.26,75.26,75.2,75.21,9397.0,71.9696,71.9696,71.9122,71.9217,9397.0
2023-03-30 14:20:00,75.22,75.29,75.2,75.29,6848.0,71.9313,71.9982,71.9122,71.9982,6848.0
2023-03-30 14:25:00,75.28,75.28,75.26,75.27,8884.0,71.9887,71.9887,71.9696,71.9791,8884.0
2023-03-30 14:30:00,75.27,75.38,75.27,75.35,21146.0,71.9791,72.0843,71.9791,72.0556,21146.0
2023-03-30 14:35:00,75.38,75.4,75.31,75.35,10914.0,72.0843,72.1034,72.0174,72.0556,10914.0
2023-03-30 14:40:00,75.36,75.36,75.3,75.3,9562.0,72.0652,72.0652,72.0078,72.0078,9562.0
2023-03-30 14:45:00,75.3,75.32,75.25,75.26,5312.0,72.0078,72.0269,71.96,71.9696,5312.0
2023-03-30 14:50:00,75.26,75.29,75.24,75.28,6695.0,71.9696,71.9982,71.9504,71.9887,6695.0
2023-03-30 14:55:00,75.28,75.32,75.27,75.3,8246.0,71.9887,72.0269,71.9791,72.0078,8246.0
2023-03-30 15:00:00,75.31,75.35,75.3,75.34,7324.0,72.0174,72.0556,72.0078,72.0461,7324.0
2023-03-30 15:05:00,75.34,75.35,75.28,75.28,9804.0,72.0461,72.0556,71.9887,71.9887,9804.0
2023-03-30 15:10:00,75.28,75.28,75.25,75.26,10861.0,71.9887,71.9887,71.96,71.9696,10861.0
2023-03-30 15:15:00,75.26,75.28,75.23,75.26,11700.0,71.9696,71.9887,71.9409,71.9696,11700.0
2023-03-30 15:20:00,75.27,75.33,75.27,75.28,10440.0,71.9791,72.0365,71.9791,71.9887,10440.0
2023-03-30 15:25:00,75.29,75.4,75.29,75.38,19237.0,71.9982,72.1034,71.9982,72.0843,19237.0
2023-03-30 15:30:00,75.37,75.44,75.25,75.26,43133.0,72.0747,72.1417,71.96,71.9696,43133.0
2023-03-30 15:35:00,75.27,75.38,75.26,75.36,18772.0,71.9791,72.0843,71.9696,72.0652,18772.0
2023-03-30 15:40:00,75.36,75.42,75.35,75.37,22072.0,72.0652,72.1226,72.0556,72.0747,22072.0
2023-03-30 15:45:00,75.38,75.43,75.34,75.36,35754.0,72.0843,72.1321,72.0461,72.0652,35754.0
2023-03-30 15:50:00,75.38,75.44,75.35,75.36,44319.0,72.0843,72.1417,72.0556,72.0652,44319.0
2023-03-30 15:55:00,75.35,75.43,75.34,75.35,110181.0,72.0556,72.1321,72.0461,72.0556,110181.0
2023-03-31 09:30:00,75.27,75.8,75.0,75.63,48092.0,72.4517,72.9619,72.1918,72.7982,48092.0
2023-03-31 09:35:00,75.63,75.68,75.38,75.5,7929.0,72.7982,72.8464,72.5576,72.6731,7929.0
2023-03-31 09:40:00,75.42,75.46,75.31,75.42,7499.0,72.5961,72.6346,72.4902,72.5961,7499.0
2023-03-31 09:45:00,75.42,75.43,75.21,75.22,8957.0,72.5961,72.6057,72.3939,72.4036,8957.0
2023-03-31 09:50:00,75.22,75.35,75.15,75.26,6343.0,72.4036,72.5287,72.3362,72.4421,6343.0
2023-03-31 09:55:00,75.23,75.32,75.12,75.14,12150.0,72.4132,72.4998,72.3073,72.3266,12150.0
2023-03-31 10:00:00,75.09,75.25,75.08,75.21,5174.0,72.2784,72.4325,72.2688,72.3939,5174.0
2023-03-31 10:05:00,75.21,75.3,75.17,75.28,6460.0,72.3939,72.4806,72.3554,72.4613,6460.0
2023-03-31 10:10:00,75.27,75.35,75.26,75.34,6074.0,72.4517,72.5287,72.4421,72.5191,6074.0
2023-03-31 10:15:00,75.34,75.36,75.1,75.15,15353.0,72.5191,72.5383,72.2881,72.3362,15353.0
2023-03-31 10:20:00,75.15,75.23,75.01,75.18,17756.0,72.3362,72.4132,72.2014,72.3651,17756.0
2023-03-31 10:25:00,75.16,75.18,75.08,75.11,9967.0,72.3458,72.3651,72.2688,72.2977,9967.0
2023-03-31 10:30:00,75.11,75.19,75.09,75.13,4576.0,72.2977,72.3747,72.2784,72.3169,4576.0
2023-03-31 10:35:00,75.13,75.18,75.07,75.1,5920.0,72.3169,72.3651,72.2592,72.2881,5920.0
2023-03-31 10:40:00,75.1,75.11,75.03,75.06,8824.0,72.2881,72.2977,72.2207,72.2496,8824.0
2023-03-31 10:45:00,75.04,75.15,75.03,75.08,12149.0,72.2303,72.3362,72.2207,72.2688,12149.0
2023-03-31 10:50:00,75.07,75.09,75.0,75.04,8913.0,72.2592,72.2784,72.1918,72.2303,8913.0
2023-03-31 10:55:00,75.03,75.13,75.01,75.12,11797.0,72.2207,72.3169,72.2014,72.3073,11797.0
2023-03-31 11:00:00,75.11,75.12,74.96,75.1,14968.0,72.2977,72.3073,72.1533,72.2881,14968.0
2023-03-31 11:05:00,75.1,75.16,75.1,75.11,5195.0,72.2881,72.3458,72.2881,72.2977,5195.0
2023-03-31 11:10:00,75.12,75.17,75.12,75.15,5726.0,72.3073,72.3554,72.3073,72.3362,5726.0
2023-03-31 11:15:00,75.16,75.16,75.11,75.13,13424.0,72.3458,72.3458,72.2977,72.3169,13424.0
2023-03-31 11:20:00,75.12,75.19,75.09,75.19,7948.0,72.3073,72.3747,72.2784,72.3747,7948.0
2023-03-31 11:25:00,75.2,75.25,75.16,75.24,12414.0,72.3843,72.4325,72.3458,72.4228,12414.0
2023-03-31 11:30:00,75.24,75.24,75.14,75.14,4610.0,72.4228,72.4228,72.3266,72.3266,4610.0
2023-03-31 11:35:00,75.14,75.18,75.13,75.13,7121.0,72.3266,72.3651,72.3169,72.3169,7121.0
2023-03-31 11:40:00,75.12,75.19,75.12,75.16,4593.0,72.3073,72.3747,72.3073,72.3458,4593.0
2023-03-31 11:45:00,75.15,75.17,75.12,75.15,3779.0,72.3362,72.3554,72.3073,72.3362,3779.0
2023-03-31 11:50:00,75.13,75.16,75.12,75.13,6192.0,72.3169,72.3458,72.3073,72.3169,6192.0
2023-03-31 11:55:00,75.13,75.2,75.13,75.2,4791.0,72.3169,72.3843,72.3169,72.3843,4791.0
2023-03-31 12:00:00,75.21,75.26,75.21,75.26,5344.0,72.3939,72.4421,72.3939,72.4421,5344.0
2023-03-31 12:05:00,75.26,75.28,75.25,75.25,5845.0,72.4421,72.4613,72.4325,72.4325,5845.0
2023-03-31 12:10:00,75.25,75.27,75.25,75.26,4253.0,72.4325,72.4517,72.4325,72.4421,4253.0
2023-03-31 12:15:00,75.26,75.31,75.26,75.28,7432.0,72.4421,72.4902,72.4421,72.4613,7432.0
2023-03-31 12:20:00,75.27,75.33,75.27,75.28,9902.0,72.4517,72.5095,72.4517,72.4613,9902.0
2023-03-31 12:25:00,75.28,75.28,75.2,75.2,16403.0,72.4613,72.4613,72.3843,72.3843,16403.0
2023-03-31 12:30:00,75.19,75.2,75.05,75.12,7092.0,72.3747,72.3843,72.2399,72.3073,7092.0
2023-03-31 12:35:00,75.13,75.18,75.13,75.18,4864.0,72.3169,72.3651,72.3169,72.3651,4864.0
2023-03-31 12:40:00,75.19,75.19,75.13,75.13,3700.0,72.3747,72.3747,72.3169,72.3169,3700.0
2023-03-31 12:45:00,75.13,75.14,75.09,75.11,8221.0,72.3169,72.3266,72.2784,72.2977,8221.0
2023-03-31 12:50:00,75.11,75.19,75.11,75.18,7632.0,72.2977,72.3747,72.2977,72.3651,7632.0
2023-03-31 12:55:00,75.19,75.24,75.17,75.22,14098.0,72.3747,72.4228,72.3554,72.4036,14098.0
2023-03-31 13:00:00,75.22,75.22,75.17,75.21,6681.0,72.4036,72.4036,72.3554,72.3939,6681.0
2023-03-31 13:05:00,75.21,75.21,75.15,75.2,5363.0,72.3939,72.3939,72.3362,72.3843,5363.0
2023-03-31 13:10:00,75.18,75.18,75.05,75.05,6380.0,72.3651,72.3651,72.2399,72.2399,6380.0
2023-03-31 13:15:00,75.06,75.1,75.04,75.09,5990.0,72.2496,72.2881,72.2303,72.2784,5990.0
2023-03-31 13:20:00,75.08,75.08,75.03,75.03,3172.0,72.2688,72.2688,72.2207,72.2207,3172.0
2023-03-31 13:25:00,75.05,75.08,75.04,75.06,6581.0,72.2399,72.2688,72.2303,72.2496,6581.0
2023-03-31 13:30:00,75.06,75.07,75.01,75.02,5578.0,72.2496,72.2592,72.2014,72.2111,5578.0
2023-03-31 13:35:00,75.02,75.06,75.01,75.06,7497.0,72.2111,72.2496,72.2014,72.2496,7497.0
2023-03-31 13:40:00,75.07,75.07,75.0,75.01,2614.0,72.2592,72.2592,72.1918,72.2014,2614.0
2023-03-31 13:45:00,75.0,75.01,74.97,74.98,4036.0,72.1918,72.2014,72.1629,72.1726,4036.0
2023-03-31 13:50:00,74.98,74.99,74.89,74.9,4560.0,72.1726,72.1822,72.0859,72.0956,4560.0
2023-03-31 13:55:00,74.91,75.02,74.91,75.02,5960.0,72.1052,72.2111,72.1052,72.2111,5960.0
2023-03-31 14:00:00,75.01,75.02,74.93,74.94,5387.0,72.2014,72.2111,72.1244,72.1341,5387.0
2023-03-31 14:05:00,74.93,74.97,74.9,74.93,7346.0,72.1244,72.1629,72.0956,72.1244,7346.0
2023-03-31 14:10:00,74.94,74.94,74.88,74.92,2620.0,72.1341,72.1341,72.0763,72.1148,2620.0
2023-03-31 14:15:00,74.94,75.04,74.93,75.02,8913.0,72.1341,72.2303,72.1244,72.2111,8913.0
2023-03-31 14:20:00,75.01,75.01,74.96,74.97,6581.0,72.2014,72.2014,72.1533,72.1629,6581.0
2023-03-31 14:25:00,74.97,74.98,74.92,74.98,51254.0,72.1629,72.1726,72.1148,72.1726,51254.0
2023-03-31 14:30:00,74.97,75.03,74.95,75.03,11701.0,72.1629,72.2207,72.1437,72.2207,11701.0
2023-03-31 14:35:00,75.03,75.09,75.02,75.09,6779.0,72.2207,72.2784,72.2111,72.2784,6779.0
2023-03-31 14:40:00,75.09,75.15,75.07,75.15,21946.0,72.2784,72.3362,72.2592,72.3362,21946.0
2023-03-31 14:45:00,75.14,75.19,75.12,75.18,5202.0,72.3266,72.3747,72.3073,72.3651,5202.0
2023-03-31 14:50:00,75.17,75.2,75.14,75.19,8528.0,72.3554,72.3843,72.3266,72.3747,8528.0
2023-03-31 14:55:00,75.18,75.25,75.15,75.25,9837.0,72.3651,72.4325,72.3362,72.4325,9837.0
2023-03-31 15:00:00,75.27,75.31,75.25,75.3,15398.0,72.4517,72.4902,72.4325,72.4806,15398.0
2023-03-31 15:05:00,75.31,75.31,75.22,75.27,14783.0,72.4902,72.4902,72.4036,72.4517,14783.0
2023-03-31 15:10:00,75.27,75.33,75.24,75.33,12552.0,72.4517,72.5095,72.4228,72.5095,12552.0
2023-03-31 15:15:00,75.33,75.35,75.27,75.27,14172.0,72.5095,72.5287,72.4517,72.4517,14172.0
2023-03-31 15:20:00,75.27,75.4,75.26,75.4,10024.0,72.4517,72.5768,72.4421,72.5768,10024.0
2023-03-31 15:25:00,75.4,75.46,75.4,75.44,17307.0,72.5768,72.6346,72.5768,72.6153,17307.0
2023-03-31 15:30:00,75.44,75.45,75.34,75.37,14266.0,72.6153,72.625,72.5191,72.548,14266.0
2023-03-31 15:35:00,75.36,75.43,75.34,75.37,34932.0,72.5383,72.6057,72.5191,72.548,34932.0
2023-03-31 15:40:00,75.37,75.43,75.36,75.39,35101.0,72.548,72.6057,72.5383,72.5672,35101.0
2023-03-31 15:45:00,75.39,75.45,75.37,75.45,50101.0,72.5672,72.625,72.548,72.625,50101.0
2023-03-31 15:50:00,75.46,75.52,75.37,75.42,98504.0,72.6346,72.6923,72.548,72.5961,98504.0
2023-03-31 15:55:00,75.43,75.54,75.42,75.47,166492.0,72.6057,72.7116,72.5961,72.6442,166492.0
2023-04-03 09:30:00,75.79,75.87,75.49,75.58,28796.0,72.9522,73.0292,72.6635,72.7501,28796.0
2023-04-03 09:35:00,75.59,75.84,75.59,75.84,10747.0,72.7597,73.0004,72.7597,73.0004,10747.0
2023-04-03 09:40:00,75.81,76.14,75.78,76.11,6229.0,72.9715,73.2891,72.9426,73.2603,6229.0
2023-04-03 09:45:00,76.09,76.4,76.08,76.35,6931.0,73.241,73.5394,73.2314,73.4913,6931.0
2023-04-03 09:50:00,76.33,76.45,76.26,76.4,7437.0,73.472,73.5875,73.4046,73.5394,7437.0
2023-04-03 09:55:00,76.39,76.5,76.28,76.4,5714.0,73.5298,73.6356,73.4239,73.5394,5714.0
2023-04-03 10:00:00,76.3,76.47,76.3,76.44,4358.0,73.4431,73.6068,73.4431,73.5779,4358.0
2023-04-03 10:05:00,76.42,76.42,76.33,76.34,10838.0,73.5586,73.5586,73.472,73.4816,10838.0
2023-04-03 10:10:00,76.33,76.33,76.23,76.27,9898.0,73.472,73.472,73.3758,73.4143,9898.0
2023-04-03 10:15:00,76.27,76.33,76.22,76.28,9182.0,73.4143,73.472,73.3661,73.4239,9182.0
2023-04-03 10:20:00,76.28,76.32,76.21,76.22,4042.0,73.4239,73.4624,73.3565,73.3661,4042.0
2023-04-03 10:25:00,76.2,76.28,76.19,76.25,4912.0,73.3469,73.4239,73.3373,73.395,4912.0
2023-04-03 10:30:00,76.26,76.28,76.14,76.14,5936.0,73.4046,73.4239,73.2891,73.2891,5936.0
2023-04-03 10:35:00,76.13,76.13,76.03,76.09,6794.0,73.2795,73.2795,73.1832,73.241,6794.0
2023-04-03 10:40:00,76.13,76.2,76.12,76.15,4487.0,73.2795,73.3469,73.2699,73.2988,4487.0
2023-04-03 10:45:00,76.18,76.26,76.12,76.14,22593.0,73.3276,73.4046,73.2699,73.2891,22593.0
2023-04-03 10:50:00,76.14,76.27,76.14,76.15,12317.0,73.2891,73.4143,73.2891,73.2988,12317.0
2023-04-03 10:55:00,76.17,76.21,76.13,76.18,7653.0,73.318,73.3565,73.2795,73.3276,7653.0
2023-04-03 11:00:00,76.17,76.21,76.13,76.2,2839.0,73.318,73.3565,73.2795,73.3469,2839.0
2023-04-03 11:05:00,76.19,76.21,76.04,76.07,18850.0,73.3373,73.3565,73.1929,73.2217,18850.0
2023-04-03 11:10:00,76.06,76.1,76.04,76.09,10371.0,73.2121,73.2506,73.1929,73.241,10371.0
2023-04-03 11:15:00,76.09,76.19,76.08,76.14,4388.0,73.241,73.3373,73.2314,73.2891,4388.0
2023-04-03 11:20:00,76.15,76.16,76.1,76.11,3024.0,73.2988,73.3084,73.2506,73.2603,3024.0
2023-04-03 11:25:00,76.06,76.17,76.06,76.17,5244.0,73.2121,73.318,73.2121,73.318,5244.0
2023-04-03 11:30:00,76.16,76.22,76.14,76.22,4839.0,73.3084,73.3661,73.2891,73.3661,4839.0
2023-04-03 11:35:00,76.22,76.27,76.13,76.27,9015.0,73.3661,73.4143,73.2795,73.4143,9015.0
2023-04-03 11:40:00,76.28,76.39,76.28,76.39,8386.0,73.4239,73.5298,73.4239,73.5298,8386.0
2023-04-03 11:45:00,76.39,76.42,76.35,76.39,6387.0,73.5298,73.5586,73.4913,73.5298,6387.0
2023-04-03 11:50:00,76.4,76.48,76.36,76.48,4426.0,73.5394,73.6164,73.5009,73.6164,4426.0
2023-04-03 11:55:00,76.47,76.53,76.45,76.52,10521.0,73.6068,73.6645,73.5875,73.6549,10521.0
2023-04-03 12:00:00,76.54,76.61,76.52,76.6,3411.0,73.6742,73.7415,73.6549,73.7319,3411.0
2023-04-03 12:05:00,76.6,76.63,76.58,76.6,3487.0,73.7319,73.7608,73.7127,73.7319,3487.0
2023-04-03 12:10:00,76.59,76.6,76.57,76.57,3623.0,73.7223,73.7319,73.703,73.703,3623.0
2023-04-03 12:15:00,76.57,76.64,76.56,76.61,4500.0,73.703,73.7704,73.6934,73.7415,4500.0
2023-04-03 12:20:00,76.6,76.64,76.53,76.62,17376.0,73.7319,73.7704,73.6645,73.7512,17376.0
2023-04-03 12:25:00,76.56,76.61,76.55,76.58,13576.0,73.6934,73.7415,73.6838,73.7127,13576.0
2023-04-03 12:30:00,76.54,76.56,76.45,76.47,8893.0,73.6742,73.6934,73.5875,73.6068,8893.0
2023-04-03 12:35:00,76.48,76.52,76.47,76.52,3866.0,73.6164,73.6549,73.6068,73.6549,3866.0
2023-04-03 12:40:00,76.53,76.57,76.51,76.54,4671.0,73.6645,73.703,73.6453,73.6742,4671.0
2023-04-03 12:45:00,76.55,76.56,76.5,76.51,2504.0,73.6838,73.6934,73.6356,73.6453,2504.0
2023-04-03 12:50:00,76.51,76.56,76.5,76.5,2520.0,73.6453,73.6934,73.6356,73.6356,2520.0
2023-04-03 12:55:00,76.48,76.52,76.48,76.51,4814.0,73.6164,73.6549,73.6164,73.6453,4814.0
2023-04-03 13:00:00,76.5,76.58,76.47,76.58,5470.0,73.6356,73.7127,73.6068,73.7127,5470.0
2023-04-03 13:05:00,76.58,76.66,76.57,76.65,4037.0,73.7127,73.7897,73.703,73.78,4037.0
2023-04-03 13:10:00,76.65,76.71,76.65,76.67,6730.0,73.78,73.8378,73.78,73.7993,6730.0
2023-04-03 13:15:00,76.69,76.82,76.69,76.82,3870.0,73.8185,73.9437,73.8185,73.9437,3870.0
2023-04-03 13:20:00,76.8,76.8,76.71,76.72,3976.0,73.9244,73.9244,73.8378,73.8474,3976.0
2023-04-03 13:25:00,76.72,76.76,76.72,76.74,2695.0,73.8474,73.8859,73.8474,73.8667,2695.0
2023-04-03 13:30:00,76.72,76.72,76.65,76.65,4330.0,73.8474,73.8474,73.78,73.78,4330.0
2023-04-03 13:35:00,76.66,76.66,76.58,76.59,5570.0,73.7897,73.7897,73.7127,73.7223,5570.0
2023-04-03 13:40:00,76.59,76.59,76.53,76.56,3714.0,73.7223,73.7223,73.6645,73.6934,3714.0
2023-04-03 13:45:00,76.56,76.58,76.47,76.5,13116.0,73.6934,73.7127,73.6068,73.6356,13116.0
2023-04-03 13:50:00,76.51,76.52,76.46,76.47,4530.0,73.6453,73.6549,73.5971,73.6068,4530.0
2023-04-03 13:55:00,76.46,76.52,76.46,76.5,5789.0,73.5971,73.6549,73.5971,73.6356,5789.0
2023-04-03 14:00:00,76.5,76.63,76.5,76.63,6159.0,73.6356,73.7608,73.6356,73.7608,6159.0
2023-04-03 14:05:00,76.63,76.76,76.63,76.75,12961.0,73.7608,73.8859,73.7608,73.8763,12961.0
2023-04-03 14:10:00,76.75,76.76,76.67,76.68,14747.0,73.8763,73.8859,73.7993,73.8089,14747.0
2023-04-03 14:15:00,76.69,76.69,76.61,76.66,8859.0,73.8185,73.8185,73.7415,73.7897,8859.0
2023-04-03 14:20:00,76.67,76.69,76.62,76.69,8269.0,73.7993,73.8185,73.7512,73.8185,8269.0
2023-04-03 14:25:00,76.7,76.72,76.66,76.71,21625.0,73.8282,73.8474,73.7897,73.8378,21625.0
2023-04-03 14:30:00,76.72,76.78,76.69,76.77,7378.0,73.8474,73.9052,73.8185,73.8955,7378.0
2023-04-03 14:35:00,76.78,76.87,76.77,76.84,18590.0,73.9052,73.9918,73.8955,73.9629,18590.0
2023-04-03 14:40:00,76.85,76.88,76.81,76.84,8100.0,73.9725,74.0014,73.934,73.9629,8100.0
2023-04-03 14:45:00,76.85,76.92,76.83,76.92,9400.0,73.9725,74.0399,73.9533,74.0399,9400.0
2023-04-03 14:50:00,76.92,76.96,76.9,76.91,9376.0,74.0399,74.0784,74.0207,74.0303,9376.0
2023-04-03 14:55:00,76.92,76.95,76.87,76.87,10227.0,74.0399,74.0688,73.9918,73.9918,10227.0
2023-04-03 15:00:00,76.87,76.93,76.87,76.9,12608.0,73.9918,74.0495,73.9918,74.0207,12608.0
2023-04-03 15:05:00,76.9,76.9,76.83,76.83,9173.0,74.0207,74.0207,73.9533,73.9533,9173.0
2023-04-03 15:10:00,76.84,76.91,76.84,76.9,13054.0,73.9629,74.0303,73.9629,74.0207,13054.0
2023-04-03 15:15:00,76.9,76.92,76.86,76.88,8602.0,74.0207,74.0399,73.9822,74.0014,8602.0
2023-04-03 15:20:00,76.87,76.87,76.82,76.86,12232.0,73.9918,73.9918,73.9437,73.9822,12232.0
2023-04-03 15:25:00,76.87,76.95,76.87,76.87,15822.0,73.9918,74.0688,73.9918,73.9918,15822.0
2023-04-03 15:30:00,76.88,76.94,76.82,76.82,15999.0,74.0014,74.0592,73.9437,73.9437,15999.0
2023-04-03 15:35:00,76.8,76.86,76.79,76.8,20359.0,73.9244,73.9822,73.9148,73.9244,20359.0
2023-04-03 15:40:00,76.81,76.87,76.78,76.87,20516.0,73.934,73.9918,73.9052,73.9918,20516.0
2023-04-03 15:45:00,76.88,76.88,76.79,76.82,35756.0,74.0014,74.0014,73.9148,73.9437,35756.0
2023-04-03 15:50:00,76.82,76.82,76.65,76.72,66729.0,73.9437,73.9437,73.78,73.8474,66729.0
2023-04-03 15:55:00,76.72,76.78,76.68,76.7,117204.0,73.8474,73.9052,73.8089,73.8282,117204.0
2023-04-04 09:30:00,76.71,77.0,76.62,77.0,54377.0,73.8378,74.1169,73.7512,74.1169,54377.0
2023-04-04 09:35:00,77.03,77.05,76.87,76.87,31786.0,74.1458,74.1651,73.9918,73.9918,31786.0
2023-04-04 09:40:00,76.89,77.0,76.78,77.0,42026.0,74.011,74.1169,73.9052,74.1169,42026.0
2023-04-04 09:45:00,77.03,77.07,76.81,76.84,13436.0,74.1458,74.1843,73.934,73.9629,13436.0
2023-04-04 09:50:00,76.87,76.92,76.82,76.91,8157.0,73.9918,74.0399,73.9437,74.0303,8157.0
2023-04-04 09:55:00,76.89,76.91,76.79,76.86,13846.0,74.011,74.0303,73.9148,73.9822,13846.0
2023-04-04 10:00:00,76.86,76.9,76.73,76.74,12997.0,73.9822,74.0207,73.857,73.8667,12997.0
2023-04-04 10:05:00,76.75,76.79,76.68,76.78,14676.0,73.8763,73.9148,73.8089,73.9052,14676.0
2023-04-04 10:10:00,76.79,76.89,76.73,76.8,10412.0,73.9148,74.011,73.857,73.9244,10412.0
2023-04-04 10:15:00,76.81,76.85,76.73,76.79,29853.0,73.934,73.9725,73.857,73.9148,29853.0
2023-04-04 10:20:00,76.78,76.86,76.75,76.86,16071.0,73.9052,73.9822,73.8763,73.9822,16071.0
2023-04-04 10:25:00,76.86,76.87,76.64,76.72,11161.0,73.9822,73.9918,73.7704,73.8474,11161.0
2023-04-04 10:30:00,76.7,76.71,76.61,76.67,15022.0,73.8282,73.8378,73.7415,73.7993,15022.0
2023-04-04 10:35:00,76.65,76.69,76.48,76.54,10507.0,73.78,73.8185,73.6164,73.6742,10507.0
2023-04-04 10:40:00,76.55,76.55,76.43,76.52,8596.0,73.6838,73.6838,73.5683,73.6549,8596.0
2023-04-04 10:45:00,76.51,76.59,76.49,76.59,10938.0,73.6453,73.7223,73.626,73.7223,10938.0
2023-04-04 10:50:00,76.58,76.64,76.55,76.58,9225.0,73.7127,73.7704,73.6838,73.7127,9225.0
2023-04-04 10:55:00,76.59,76.68,76.59,76.66,10034.0,73.7223,73.8089,73.7223,73.7897,10034.0
2023-04-04 11:00:00,76.65,76.72,76.63,76.72,9465.0,73.78,73.8474,73.7608,73.8474,9465.0
2023-04-04 11:05:00,76.71,76.73,76.63,76.65,19930.0,73.8378,73.857,73.7608,73.78,19930.0
2023-04-04 11:10:00,76.65,76.68,76.49,76.51,18154.0,73.78,73.8089,73.626,73.6453,18154.0
2023-04-04 11:15:00,76.49,76.62,76.42,76.62,24681.0,73.626,73.7512,73.5586,73.7512,24681.0
2023-04-04 11:20:00,76.63,76.73,76.57,76.73,15683.0,73.7608,73.857,73.703,73.857,15683.0
2023-04-04 11:25:00,76.75,76.75,76.63,76.66,17673.0,73.8763,73.8763,73.7608,73.7897,17673.0
2023-04-04 11:30:00,76.66,76.74,76.65,76.71,13054.0,73.7897,73.8667,73.78,73.8378,13054.0
2023-04-04 11:35:00,76.75,76.82,76.72,76.73,11704.0,73.8763,73.9437,73.8474,73.857,11704.0
2023-04-04 11:40:00,76.73,76.96,76.72,76.95,9569.0,73.857,74.0784,73.8474,74.0688,9569.0
2023-04-04 11:45:00,76.95,77.03,76.91,76.95,16118.0,74.0688,74.1458,74.0303,74.0688,16118.0
2023-04-04 11:50:00,76.97,76.97,76.85,76.9,18369.0,74.0881,74.0881,73.9725,74.0207,18369.0
2023-04-04 11:55:00,76.9,76.95,76.81,76.84,14735.0,74.0207,74.0688,73.934,73.9629,14735.0
2023-04-04 12:00:00,76.85,76.9,76.81,76.86,12702.0,73.9725,74.0207,73.934,73.9822,12702.0
2023-04-04 12:05:00,76.89,76.9,76.78,76.88,7317.0,74.011,74.0207,73.9052,74.0014,7317.0
2023-04-04 12:10:00,76.91,76.91,76.8,76.86,10462.0,74.0303,74.0303,73.9244,73.9822,10462.0
2023-04-04 12:15:00,76.86,76.92,76.77,76.8,14172.0,73.9822,74.0399,73.8955,73.9244,14172.0
2023-04-04 12:20:00,76.79,76.83,76.74,76.77,9646.0,73.9148,73.9533,73.8667,73.8955,9646.0
2023-04-04 12:25:00,76.77,76.9,76.76,76.9,31495.0,73.8955,74.0207,73.8859,74.0207,31495.0
2023-04-04 12:30:00,76.92,76.93,76.83,76.89,14977.0,74.0399,74.0495,73.9533,74.011,14977.0
2023-04-04 12:35:00,76.89,76.9,76.73,76.77,20404.0,74.011,74.0207,73.857,73.8955,20404.0
2023-04-04 12:40:00,76.78,76.8,76.67,76.72,8886.0,73.9052,73.9244,73.7993,73.8474,8886.0
2023-04-04 12:45:00,76.73,76.79,76.69,76.75,10259.0,73.857,73.9148,73.8185,73.8763,10259.0
2023-04-04 12:50:00,76.76,76.79,76.7,76.73,8424.0,73.8859,73.9148,73.8282,73.857,8424.0
2023-04-04 12:55:00,76.73,76.9,76.73,76.84,5381.0,73.857,74.0207,73.857,73.9629,5381.0
2023-04-04 13:00:00,76.86,76.99,76.86,76.98,5547.0,73.9822,74.1073,73.9822,74.0977,5547.0
2023-04-04 13:05:00,76.98,77.06,76.97,76.99,7307.0,74.0977,74.1747,74.0881,74.1073,7307.0
2023-04-04 13:10:00,76.99,77.01,76.94,77.01,6804.0,74.1073,74.1266,74.0592,74.1266,6804.0
2023-04-04 13:15:00,77.01,77.06,77.0,77.0,4908.0,74.1266,74.1747,74.1169,74.1169,4908.0
2023-04-04 13:20:00,76.99,77.01,76.97,77.0,3428.0,74.1073,74.1266,74.0881,74.1169,3428.0
2023-04-04 13:25:00,76.99,76.99,76.92,76.93,6360.0,74.1073,74.1073,74.0399,74.0495,6360.0
2023-04-04 13:30:00,76.95,76.96,76.86,76.86,5752.0,74.0688,74.0784,73.9822,73.9822,5752.0
2023-04-04 13:35:00,76.87,76.89,76.77,76.78,4517.0,73.9918,74.011,73.8955,73.9052,4517.0
2023-04-04 13:40:00,76.78,76.8,76.71,76.71,5696.0,73.9052,73.9244,73.8378,73.8378,5696.0
2023-04-04 13:45:00,76.71,76.72,76.59,76.63,7217.0,73.8378,73.8474,73.7223,73.7608,7217.0
2023-04-04 13:50:00,76.63,76.68,76.62,76.65,7123.0,73.7608,73.8089,73.7512,73.78,7123.0
2023-04-04 13:55:00,76.65,76.75,76.6,76.68,12043.0,73.78,73.8763,73.7319,73.8089,12043.0
2023-04-04 14:00:00,76.68,76.68,76.55,76.58,14805.0,73.8089,73.8089,73.6838,73.7127,14805.0
2023-04-04 14:05:00,76.59,76.61,76.54,76.59,7111.0,73.7223,73.7415,73.6742,73.7223,7111.0
2023-04-04 14:10:00,76.61,76.68,76.59,76.63,3564.0,73.7415,73.8089,73.7223,73.7608,3564.0
2023-04-04 14:15:00,76.63,76.66,76.58,76.58,5115.0,73.7608,73.7897,73.7127,73.7127,5115.0
2023-04-04 14:20:00,76.58,76.59,76.53,76.53,3795.0,73.7127,73.7223,73.6645,73.6645,3795.0
2023-04-04 14:25:00,76.54,76.57,76.44,76.46,11905.0,73.6742,73.703,73.5779,73.5971,11905.0
2023-04-04 14:30:00,76.46,76.46,76.39,76.39,10306.0,73.5971,73.5971,73.5298,73.5298,10306.0
2023-04-04 14:35:00,76.39,76.46,76.33,76.45,6715.0,73.5298,73.5971,73.472,73.5875,6715.0
2023-04-04 14:40:00,76.44,76.46,76.37,76.39,5531.0,73.5779,73.5971,73.5105,73.5298,5531.0
2023-04-04 14:45:00,76.38,76.38,76.28,76.28,14886.0,73.5201,73.5201,73.4239,73.4239,14886.0
2023-04-04 14:50:00,76.31,76.32,76.25,76.25,6074.0,73.4528,73.4624,73.395,73.395,6074.0
2023-04-04 14:55:00,76.25,76.28,76.21,76.23,8021.0,73.395,73.4239,73.3565,73.3758,8021.0
2023-04-04 15:00:00,76.23,76.35,76.21,76.34,7298.0,73.3758,73.4913,73.3565,73.4816,7298.0
2023-04-04 15:05:00,76.34,76.42,76.3,76.42,19965.0,73.4816,73.5586,73.4431,73.5586,19965.0
2023-04-04 15:10:00,76.41,76.43,76.3,76.36,11488.0,73.549,73.5683,73.4431,73.5009,11488.0
2023-04-04 15:15:00,76.35,76.46,76.35,76.42,10817.0,73.4913,73.5971,73.4913,73.5586,10817.0
2023-04-04 15:20:00,76.42,76.44,76.35,76.37,19340.0,73.5586,73.5779,73.4913,73.5105,19340.0
2023-04-04 15:25:00,76.36,76.39,76.33,76.37,13005.0,73.5009,73.5298,73.472,73.5105,13005.0
2023-04-04 15:30:00,76.38,76.41,76.34,76.39,31255.0,73.5201,73.549,73.4816,73.5298,31255.0
2023-04-04 15:35:00,76.39,76.51,76.38,76.51,10744.0,73.5298,73.6453,73.5201,73.6453,10744.0
2023-04-04 15:40:00,76.53,76.57,76.48,76.54,20820.0,73.6645,73.703,73.6164,73.6742,20820.0
2023-04-04 15:45:00,76.55,76.63,76.54,76.62,25739.0,73.6838,73.7608,73.6742,73.7512,25739.0
2023-04-04 15:50:00,76.62,76.67,76.5,76.62,55033.0,73.7512,73.7993,73.6356,73.7512,55033.0
2023-04-04 15:55:00,76.62,76.71,76.62,76.65,148943.0,73.7512,73.8378,73.7512,73.78,148943.0
2023-04-05 09:30:00,77.04,77.55,76.92,77.49,36868.0,74.1554,74.6463,74.0399,74.5886,36868.0
2023-04-05 09:35:00,77.5,77.51,77.17,77.32,21900.0,74.5982,74.6078,74.2806,74.4249,21900.0
2023-04-05 09:40:00,77.31,77.56,77.31,77.56,12053.0,74.4153,74.656,74.4153,74.656,12053.0
2023-04-05 09:45:00,77.57,77.98,77.56,77.87,18877.0,74.6656,75.0602,74.656,74.9544,18877.0
2023-04-05 09:50:00,77.89,77.91,77.8,77.83,12907.0,74.9736,74.9929,74.887,74.9159,12907.0
2023-04-05 09:55:00,77.79,77.83,77.73,77.77,5332.0,74.8773,74.9159,74.8196,74.8581,5332.0
2023-04-05 10:00:00,77.79,77.79,77.64,77.73,14894.0,74.8773,74.8773,74.733,74.8196,14894.0
2023-04-05 10:05:00,77.75,77.84,77.74,77.78,15143.0,74.8388,74.9255,74.8292,74.8677,15143.0
2023-04-05 10:10:00,77.79,77.84,77.65,77.69,13632.0,74.8773,74.9255,74.7426,74.7811,13632.0
2023-04-05 10:15:00,77.69,77.8,77.68,77.8,14488.0,74.7811,74.887,74.7715,74.887,14488.0
2023-04-05 10:20:00,77.78,77.79,77.64,77.73,25001.0,74.8677,74.8773,74.733,74.8196,25001.0
2023-04-05 10:25:00,77.73,77.86,77.69,77.85,18478.0,74.8196,74.9447,74.7811,74.9351,18478.0
2023-04-05 10:30:00,77.85,77.93,77.8,77.91,25418.0,74.9351,75.0121,74.887,74.9929,25418.0
2023-04-05 10:35:00,77.91,78.05,77.88,77.98,16378.0,74.9929,75.1276,74.964,75.0602,16378.0
2023-04-05 10:40:00,78.0,78.11,77.99,78.01,9409.0,75.0795,75.1854,75.0699,75.0891,9409.0
2023-04-05 10:45:00,78.02,78.16,78.0,78.13,24698.0,75.0987,75.2335,75.0795,75.2046,24698.0
2023-04-05 10:50:00,78.13,78.13,77.91,78.03,13882.0,75.2046,75.2046,74.9929,75.1084,13882.0
2023-04-05 10:55:00,78.03,78.18,78.03,78.16,8492.0,75.1084,75.2527,75.1084,75.2335,8492.0
2023-04-05 11:00:00,78.16,78.24,78.06,78.23,7105.0,75.2335,75.3105,75.1372,75.3009,7105.0
2023-04-05 11:05:00,78.23,78.32,78.22,78.31,7562.0,75.3009,75.3875,75.2912,75.3779,7562.0
2023-04-05 11:10:00,78.31,78.45,78.29,78.4,19710.0,75.3779,75.5126,75.3586,75.4645,19710.0
2023-04-05 11:15:00,78.4,78.45,78.23,78.28,15143.0,75.4645,75.5126,75.3009,75.349,15143.0
2023-04-05 11:20:00,78.27,78.36,78.23,78.27,10987.0,75.3394,75.426,75.3009,75.3394,10987.0
2023-04-05 11:25:00,78.27,78.29,78.21,78.28,7032.0,75.3394,75.3586,75.2816,75.349,7032.0
2023-04-05 11:30:00,78.29,78.4,78.29,78.36,7016.0,75.3586,75.4645,75.3586,75.426,7016.0
2023-04-05 11:35:00,78.37,78.42,78.34,78.34,6405.0,75.4356,75.4838,75.4068,75.4068,6405.0
2023-04-05 11:40:00,78.34,78.41,78.32,78.32,6648.0,75.4068,75.4741,75.3875,75.3875,6648.0
2023-04-05 11:45:00,78.32,78.37,78.28,78.29,8666.0,75.3875,75.4356,75.349,75.3586,8666.0
2023-04-05 11:50:00,78.29,78.39,78.27,78.37,5963.0,75.3586,75.4549,75.3394,75.4356,5963.0
2023-04-05 11:55:00,78.36,78.46,78.32,78.42,15572.0,75.426,75.5223,75.3875,75.4838,15572.0
2023-04-05 12:00:00,78.45,78.47,78.42,78.44,7247.0,75.5126,75.5319,75.4838,75.503,7247.0
2023-04-05 12:05:00,78.45,78.53,78.44,78.53,5911.0,75.5126,75.5896,75.503,75.5896,5911.0
2023-04-05 12:10:00,78.54,78.55,78.46,78.54,6917.0,75.5993,75.6089,75.5223,75.5993,6917.0
2023-04-05 12:15:00,78.54,78.54,78.47,78.49,5664.0,75.5993,75.5993,75.5319,75.5511,5664.0
2023-04-05 12:20:00,78.48,78.5,78.45,78.45,5320.0,75.5415,75.5608,75.5126,75.5126,5320.0
2023-04-05 12:25:00,78.45,78.47,78.33,78.33,6249.0,75.5126,75.5319,75.3971,75.3971,6249.0
2023-04-05 12:30:00,78.34,78.43,78.33,78.43,4612.0,75.4068,75.4934,75.3971,75.4934,4612.0
2023-04-05 12:35:00,78.45,78.48,78.44,78.47,7141.0,75.5126,75.5415,75.503,75.5319,7141.0
2023-04-05 12:40:00,78.47,78.51,78.42,78.45,12202.0,75.5319,75.5704,75.4838,75.5126,12202.0
2023-04-05 12:45:00,78.45,78.46,78.33,78.37,5002.0,75.5126,75.5223,75.3971,75.4356,5002.0
2023-04-05 12:50:00,78.36,78.46,78.35,78.44,6161.0,75.426,75.5223,75.4164,75.503,6161.0
2023-04-05 12:55:00,78.45,78.47,78.41,78.47,3844.0,75.5126,75.5319,75.4741,75.5319,3844.0
2023-04-05 13:00:00,78.48,78.6,78.45,78.6,5305.0,75.5415,75.657,75.5126,75.657,5305.0
2023-04-05 13:05:00,78.61,78.63,78.54,78.58,11061.0,75.6666,75.6859,75.5993,75.6378,11061.0
2023-04-05 13:10:00,78.6,78.69,78.59,78.66,7986.0,75.657,75.7436,75.6474,75.7148,7986.0
2023-04-05 13:15:00,78.68,78.69,78.62,78.64,10006.0,75.734,75.7436,75.6763,75.6955,10006.0
2023-04-05 13:20:00,78.65,78.7,78.62,78.69,11095.0,75.7051,75.7533,75.6763,75.7436,11095.0
2023-04-05 13:25:00,78.69,78.69,78.62,78.65,7294.0,75.7436,75.7436,75.6763,75.7051,7294.0
2023-04-05 13:30:00,78.67,78.71,78.64,78.7,6580.0,75.7244,75.7629,75.6955,75.7533,6580.0
2023-04-05 13:35:00,78.69,78.73,78.63,78.73,7285.0,75.7436,75.7822,75.6859,75.7822,7285.0
2023-04-05 13:40:00,78.72,78.76,78.65,78.76,8274.0,75.7725,75.811,75.7051,75.811,8274.0
2023-04-05 13:45:00,78.76,78.83,78.72,78.83,12596.0,75.811,75.8784,75.7725,75.8784,12596.0
2023-04-05 13:50:00,78.84,78.85,78.78,78.8,9567.0,75.888,75.8977,75.8303,75.8495,9567.0
2023-04-05 13:55:00,78.81,78.92,78.8,78.88,10770.0,75.8592,75.965,75.8495,75.9265,10770.0
2023-04-05 14:00:00,78.88,78.95,78.88,78.94,11625.0,75.9265,75.9939,75.9265,75.9843,11625.0
2023-04-05 14:05:00,78.94,78.97,78.89,78.93,9941.0,75.9843,76.0132,75.9362,75.9747,9941.0
2023-04-05 14:10:00,78.91,78.91,78.79,78.84,10639.0,75.9554,75.9554,75.8399,75.888,10639.0
2023-04-05 14:15:00,78.84,78.96,78.84,78.96,12088.0,75.888,76.0035,75.888,76.0035,12088.0
2023-04-05 14:20:00,78.96,78.99,78.93,78.95,11733.0,76.0035,76.0324,75.9747,75.9939,11733.0
2023-04-05 14:25:00,78.97,79.1,78.96,79.09,13502.0,76.0132,76.1383,76.0035,76.1287,13502.0
2023-04-05 14:30:00,79.09,79.12,79.07,79.07,11962.0,76.1287,76.1575,76.1094,76.1094,11962.0
2023-04-05 14:35:00,79.06,79.18,79.06,79.17,7338.0,76.0998,76.2153,76.0998,76.2057,7338.0
2023-04-05 14:40:00,79.17,79.18,79.05,79.08,11432.0,76.2057,76.2153,76.0902,76.119,11432.0
2023-04-05 14:45:00,79.08,79.12,79.03,79.03,7197.0,76.119,76.1575,76.0709,76.0709,7197.0
2023-04-05 14:50:00,79.04,79.05,78.94,78.97,7686.0,76.0805,76.0902,75.9843,76.0132,7686.0
2023-04-05 14:55:00,78.98,79.07,78.96,79.01,7734.0,76.0228,76.1094,76.0035,76.0517,7734.0
2023-04-05 15:00:00,79.02,79.14,79.02,79.14,25050.0,76.0613,76.1768,76.0613,76.1768,25050.0
2023-04-05 15:05:00,79.15,79.18,79.12,79.17,11745.0,76.1864,76.2153,76.1575,76.2057,11745.0
2023-04-05 15:10:00,79.17,79.24,79.16,79.21,13276.0,76.2057,76.2731,76.1961,76.2442,13276.0
2023-04-05 15:15:00,79.22,79.23,79.19,79.2,11954.0,76.2538,76.2634,76.2249,76.2346,11954.0
2023-04-05 15:20:00,79.2,79.24,79.18,79.2,20286.0,76.2346,76.2731,76.2153,76.2346,20286.0
2023-04-05 15:25:00,79.2,79.31,79.19,79.3,28817.0,76.2346,76.3404,76.2249,76.3308,28817.0
2023-04-05 15:30:00,79.3,79.41,79.28,79.39,40975.0,76.3308,76.4367,76.3116,76.4174,40975.0
2023-04-05 15:35:00,79.39,79.41,79.26,79.26,38211.0,76.4174,76.4367,76.2923,76.2923,38211.0
2023-04-05 15:40:00,79.26,79.28,79.17,79.22,29879.0,76.2923,76.3116,76.2057,76.2538,29879.0
2023-04-05 15:45:00,79.21,79.31,79.18,79.31,57433.0,76.2442,76.3404,76.2153,76.3404,57433.0
2023-04-05 15:50:00,79.31,79.39,79.29,79.39,71046.0,76.3404,76.4174,76.3212,76.4174,71046.0
2023-04-05 15:55:00,79.4,79.5,79.37,79.43,252137.0,76.4271,76.5233,76.3982,76.4559,252137.0
2023-04-06 09:30:00,79.77,80.43,79.73,80.42,49303.0,76.7832,77.4185,76.7447,77.4089,49303.0
2023-04-06 09:35:00,80.44,80.61,80.35,80.61,21856.0,77.4281,77.5918,77.3415,77.5918,21856.0
2023-04-06 09:40:00,80.57,80.59,80.33,80.37,11462.0,77.5533,77.5725,77.3222,77.3607,11462.0
2023-04-06 09:45:00,80.35,80.35,80.07,80.07,22246.0,77.3415,77.3415,77.072,77.072,22246.0
2023-04-06 09:50:00,80.11,80.11,79.66,79.68,20598.0,77.1105,77.1105,76.6773,76.6966,20598.0
2023-04-06 09:55:00,79.7,79.82,79.43,79.46,15739.0,76.7158,76.8313,76.4559,76.4848,15739.0
2023-04-06 10:00:00,79.48,79.64,79.1,79.1,32731.0,76.5041,76.6581,76.1383,76.1383,32731.0
2023-04-06 10:05:00,79.13,79.16,79.02,79.15,27480.0,76.1672,76.1961,76.0613,76.1864,27480.0
2023-04-06 10:10:00,79.15,79.3,79.14,79.23,16605.0,76.1864,76.3308,76.1768,76.2634,16605.0
2023-04-06 10:15:00,79.23,79.42,79.09,79.42,10541.0,76.2634,76.4463,76.1287,76.4463,10541.0
2023-04-06 10:20:00,79.42,79.42,79.21,79.26,10138.0,76.4463,76.4463,76.2442,76.2923,10138.0
2023-04-06 10:25:00,79.24,79.3,79.11,79.2,14008.0,76.2731,76.3308,76.1479,76.2346,14008.0
2023-04-06 10:30:00,79.19,79.22,79.12,79.18,10649.0,76.2249,76.2538,76.1575,76.2153,10649.0
2023-04-06 10:35:00,79.2,79.26,79.14,79.25,14448.0,76.2346,76.2923,76.1768,76.2827,14448.0
2023-04-06 10:40:00,79.25,79.35,79.18,79.33,8957.0,76.2827,76.3789,76.2153,76.3597,8957.0
2023-04-06 10:45:00,79.31,79.35,79.21,79.28,13455.0,76.3404,76.3789,76.2442,76.3116,13455.0
2023-04-06 10:50:00,79.28,79.29,79.14,79.19,5909.0,76.3116,76.3212,76.1768,76.2249,5909.0
2023-04-06 10:55:00,79.18,79.23,79.15,79.21,8557.0,76.2153,76.2634,76.1864,76.2442,8557.0
2023-04-06 11:00:00,79.2,79.2,79.12,79.12,8586.0,76.2346,76.2346,76.1575,76.1575,8586.0
2023-04-06 11:05:00,79.16,79.16,79.12,79.14,7920.0,76.1961,76.1961,76.1575,76.1768,7920.0
2023-04-06 11:10:00,79.13,79.14,79.03,79.04,8558.0,76.1672,76.1768,76.0709,76.0805,8558.0
2023-04-06 11:15:00,79.03,79.06,78.99,79.0,14473.0,76.0709,76.0998,76.0324,76.042,14473.0
2023-04-06 11:20:00,79.02,79.05,78.97,78.97,11204.0,76.0613,76.0902,76.0132,76.0132,11204.0
2023-04-06 11:25:00,78.97,79.06,78.97,79.03,8304.0,76.0132,76.0998,76.0132,76.0709,8304.0
2023-04-06 11:30:00,79.03,79.18,79.02,79.13,9168.0,76.0709,76.2153,76.0613,76.1672,9168.0
2023-04-06 11:35:00,79.11,79.13,79.06,79.06,6985.0,76.1479,76.1672,76.0998,76.0998,6985.0
2023-04-06 11:40:00,79.07,79.11,79.04,79.05,6153.0,76.1094,76.1479,76.0805,76.0902,6153.0
2023-04-06 11:45:00,79.05,79.16,79.04,79.15,6109.0,76.0902,76.1961,76.0805,76.1864,6109.0
2023-04-06 11:50:00,79.14,79.24,79.13,79.23,8887.0,76.1768,76.2731,76.1672,76.2634,8887.0
2023-04-06 11:55:00,79.24,79.32,79.24,79.31,6389.0,76.2731,76.3501,76.2731,76.3404,6389.0
2023-04-06 12:00:00,79.32,79.35,79.28,79.32,8546.0,76.3501,76.3789,76.3116,76.3501,8546.0
2023-04-06 12:05:00,79.33,79.38,79.33,79.36,8006.0,76.3597,76.4078,76.3597,76.3886,8006.0
2023-04-06 12:10:00,79.34,79.36,79.3,79.32,6835.0,76.3693,76.3886,76.3308,76.3501,6835.0
2023-04-06 12:15:00,79.3,79.36,79.28,79.29,7420.0,76.3308,76.3886,76.3116,76.3212,7420.0
2023-04-06 12:20:00,79.29,79.32,79.27,79.31,7887.0,76.3212,76.3501,76.3019,76.3404,7887.0
2023-04-06 12:25:00,79.31,79.34,79.3,79.32,8603.0,76.3404,76.3693,76.3308,76.3501,8603.0
2023-04-06 12:30:00,79.31,79.41,79.3,79.34,10112.0,76.3404,76.4367,76.3308,76.3693,10112.0
2023-04-06 12:35:00,79.34,79.41,79.33,79.4,8023.0,76.3693,76.4367,76.3597,76.4271,8023.0
2023-04-06 12:40:00,79.4,79.42,79.37,79.39,6464.0,76.4271,76.4463,76.3982,76.4174,6464.0
2023-04-06 12:45:00,79.39,79.43,79.39,79.41,8899.0,76.4174,76.4559,76.4174,76.4367,8899.0
2023-04-06 12:50:00,79.42,79.52,79.41,79.5,8913.0,76.4463,76.5426,76.4367,76.5233,8913.0
2023-04-06 12:55:00,79.5,79.55,79.47,79.5,5586.0,76.5233,76.5714,76.4944,76.5233,5586.0
2023-04-06 13:00:00,79.49,79.56,79.48,79.54,6074.0,76.5137,76.5811,76.5041,76.5618,6074.0
2023-04-06 13:05:00,79.55,79.55,79.42,79.44,11317.0,76.5714,76.5714,76.4463,76.4656,11317.0
2023-04-06 13:10:00,79.43,79.5,79.43,79.47,5920.0,76.4559,76.5233,76.4559,76.4944,5920.0
2023-04-06 13:15:00,79.47,79.51,79.46,79.48,5906.0,76.4944,76.5329,76.4848,76.5041,5906.0
2023-04-06 13:20:00,79.48,79.51,79.46,79.47,6156.0,76.5041,76.5329,76.4848,76.4944,6156.0
2023-04-06 13:25:00,79.47,79.52,79.46,79.47,7917.0,76.4944,76.5426,76.4848,76.4944,7917.0
2023-04-06 13:30:00,79.49,79.51,79.46,79.5,7194.0,76.5137,76.5329,76.4848,76.5233,7194.0
2023-04-06 13:35:00,79.5,79.53,79.47,79.48,6767.0,76.5233,76.5522,76.4944,76.5041,6767.0
2023-04-06 13:40:00,79.47,79.53,79.44,79.5,27496.0,76.4944,76.5522,76.4656,76.5233,27496.0
2023-04-06 13:45:00,79.49,79.51,79.46,79.49,7116.0,76.5137,76.5329,76.4848,76.5137,7116.0
2023-04-06 13:50:00,79.48,79.48,79.37,79.42,12498.0,76.5041,76.5041,76.3982,76.4463,12498.0
2023-04-06 13:55:00,79.41,79.43,79.37,79.41,9499.0,76.4367,76.4559,76.3982,76.4367,9499.0
2023-04-06 14:00:00,79.41,79.49,79.4,79.48,11654.0,76.4367,76.5137,76.4271,76.5041,11654.0
2023-04-06 14:05:00,79.47,79.47,79.39,79.39,6952.0,76.4944,76.4944,76.4174,76.4174,6952.0
2023-04-06 14:10:00,79.4,79.4,79.28,79.28,6667.0,76.4271,76.4271,76.3116,76.3116,6667.0
2023-04-06 14:15:00,79.27,79.35,79.24,79.25,11193.0,76.3019,76.3789,76.2731,76.2827,11193.0
2023-04-06 14:20:00,79.25,79.25,79.17,79.18,7744.0,76.2827,76.2827,76.2057,76.2153,7744.0
2023-04-06 14:25:00,79.17,79.21,79.13,79.2,12166.0,76.2057,76.2442,76.1672,76.2346,12166.0
2023-04-06 14:30:00,79.21,79.29,79.2,79.26,10262.0,76.2442,76.3212,76.2346,76.2923,10262.0
2023-04-06 14:35:00,79.26,79.26,79.2,79.22,9702.0,76.2923,76.2923,76.2346,76.2538,9702.0
2023-04-06 14:40:00,79.23,79.25,79.21,79.25,6970.0,76.2634,76.2827,76.2442,76.2827,6970.0
2023-04-06 14:45:00,79.24,79.24,79.2,79.21,9514.0,76.2731,76.2731,76.2346,76.2442,9514.0
2023-04-06 14:50:00,79.22,79.23,79.19,79.23,10222.0,76.2538,76.2634,76.2249,76.2634,10222.0
2023-04-06 14:55:00,79.23,79.23,79.11,79.11,6727.0,76.2634,76.2634,76.1479,76.1479,6727.0
2023-04-06 15:00:00,79.12,79.18,79.07,79.1,11458.0,76.1575,76.2153,76.1094,76.1383,11458.0
2023-04-06 15:05:00,79.11,79.11,79.04,79.09,8528.0,76.1479,76.1479,76.0805,76.1287,8528.0
2023-04-06 15:10:00,79.09,79.12,78.97,79.03,16707.0,76.1287,76.1575,76.0132,76.0709,16707.0
2023-04-06 15:15:00,79.02,79.03,78.99,79.0,19179.0,76.0613,76.0709,76.0324,76.042,19179.0
2023-04-06 15:20:00,79.0,79.05,78.99,79.03,16025.0,76.042,76.0902,76.0324,76.0709,16025.0
2023-04-06 15:25:00,79.03,79.16,79.02,79.16,26642.0,76.0709,76.1961,76.0613,76.1961,26642.0
2023-04-06 15:30:00,79.18,79.22,79.15,79.2,17882.0,76.2153,76.2538,76.1864,76.2346,17882.0
2023-04-06 15:35:00,79.22,79.27,79.14,79.2,20315.0,76.2538,76.3019,76.1768,76.2346,20315.0
2023-04-06 15:40:00,79.2,79.22,79.16,79.17,24298.0,76.2346,76.2538,76.1961,76.2057,24298.0
2023-04-06 15:45:00,79.18,79.28,79.17,79.23,34656.0,76.2153,76.3116,76.2057,76.2634,34656.0
2023-04-06 15:50:00,79.24,79.34,79.24,79.26,58148.0,76.2731,76.3693,76.2731,76.2923,58148.0
2023-04-06 15:55:00,79.25,79.28,79.18,79.22,115806.0,76.2827,76.3116,76.2153,76.2538,115806.0
2023-04-10 09:30:00,79.16,79.26,79.01,79.13,32120.0,76.1961,76.2923,76.0517,76.1672,32120.0
2023-04-10 09:35:00,79.18,79.48,79.14,79.3,16888.0,76.2153,76.5041,76.1768,76.3308,16888.0
2023-04-10 09:40:00,79.25,79.35,79.19,79.24,5997.0,76.2827,76.3789,76.2249,76.2731,5997.0
2023-04-10 09:45:00,79.27,79.27,79.04,79.09,8545.0,76.3019,76.3019,76.0805,76.1287,8545.0
2023-04-10 09:50:00,79.1,79.1,78.95,79.02,7651.0,76.1383,76.1383,75.9939,76.0613,7651.0
2023-04-10 09:55:00,79.03,79.05,78.94,78.98,8052.0,76.0709,76.0902,75.9843,76.0228,8052.0
2023-04-10 10:00:00,78.99,79.2,78.98,79.15,6850.0,76.0324,76.2346,76.0228,76.1864,6850.0
2023-04-10 10:05:00,79.15,79.21,79.1,79.21,5626.0,76.1864,76.2442,76.1383,76.2442,5626.0
2023-04-10 10:10:00,79.22,79.42,79.21,79.4,12046.0,76.2538,76.4463,76.2442,76.4271,12046.0
2023-04-10 10:15:00,79.39,79.39,79.19,79.19,29900.0,76.4174,76.4174,76.2249,76.2249,29900.0
2023-04-10 10:20:00,79.16,79.2,78.97,79.03,16187.0,76.1961,76.2346,76.0132,76.0709,16187.0
2023-04-10 10:25:00,79.01,79.05,78.95,79.03,4733.0,76.0517,76.0902,75.9939,76.0709,4733.0
2023-04-10 10:30:00,79.04,79.16,79.01,79.16,2475.0,76.0805,76.1961,76.0517,76.1961,2475.0
2023-04-10 10:35:00,79.15,79.18,79.12,79.16,5246.0,76.1864,76.2153,76.1575,76.1961,5246.0
2023-04-10 10:40:00,79.15,79.2,79.14,79.2,4675.0,76.1864,76.2346,76.1768,76.2346,4675.0
2023-04-10 10:45:00,79.18,79.18,79.06,79.13,6112.0,76.2153,76.2153,76.0998,76.1672,6112.0
2023-04-10 10:50:00,79.13,79.14,79.07,79.11,6672.0,76.1672,76.1768,76.1094,76.1479,6672.0
2023-04-10 10:55:00,79.09,79.19,79.06,79.1,10129.0,76.1287,76.2249,76.0998,76.1383,10129.0
2023-04-10 11:00:00,79.11,79.23,79.09,79.19,6536.0,76.1479,76.2634,76.1287,76.2249,6536.0
2023-04-10 11:05:00,79.18,79.2,79.08,79.2,21829.0,76.2153,76.2346,76.119,76.2346,21829.0
2023-04-10 11:10:00,79.18,79.19,79.02,79.04,3311.0,76.2153,76.2249,76.0613,76.0805,3311.0
2023-04-10 11:15:00,79.04,79.11,79.0,79.11,9554.0,76.0805,76.1479,76.042,76.1479,9554.0
2023-04-10 11:20:00,79.09,79.15,79.06,79.12,8627.0,76.1287,76.1864,76.0998,76.1575,8627.0
2023-04-10 11:25:00,79.13,79.22,79.08,79.12,9271.0,76.1672,76.2538,76.119,76.1575,9271.0
2023-04-10 11:30:00,79.14,79.18,79.12,79.16,7532.0,76.1768,76.2153,76.1575,76.1961,7532.0
2023-04-10 11:35:00,79.17,79.21,79.15,79.2,4949.0,76.2057,76.2442,76.1864,76.2346,4949.0
2023-04-10 11:40:00,79.2,79.24,79.11,79.15,5361.0,76.2346,76.2731,76.1479,76.1864,5361.0
2023-04-10 11:45:00,79.15,79.15,79.09,79.15,3305.0,76.1864,76.1864,76.1287,76.1864,3305.0
2023-04-10 11:50:00,79.15,79.18,79.12,79.17,4305.0,76.1864,76.2153,76.1575,76.2057,4305.0
2023-04-10 11:55:00,79.19,79.22,79.14,79.22,4549.0,76.2249,76.2538,76.1768,76.2538,4549.0
2023-04-10 12:00:00,79.22,79.28,79.19,79.2,22398.0,76.2538,76.3116,76.2249,76.2346,22398.0
2023-04-10 12:05:00,79.2,79.24,79.15,79.16,4986.0,76.2346,76.2731,76.1864,76.1961,4986.0
2023-04-10 12:10:00,79.16,79.29,79.16,79.29,4404.0,76.1961,76.3212,76.1961,76.3212,4404.0
2023-04-10 12:15:00,79.29,79.31,79.25,79.28,2938.0,76.3212,76.3404,76.2827,76.3116,2938.0
2023-04-10 12:20:00,79.3,79.34,79.29,79.34,4074.0,76.3308,76.3693,76.3212,76.3693,4074.0
2023-04-10 12:25:00,79.35,79.36,79.32,79.33,1855.0,76.3789,76.3886,76.3501,76.3597,1855.0
2023-04-10 12:30:00,79.34,79.44,79.34,79.38,5172.0,76.3693,76.4656,76.3693,76.4078,5172.0
2023-04-10 12:35:00,79.35,79.47,79.35,79.45,3003.0,76.3789,76.4944,76.3789,76.4752,3003.0
2023-04-10 12:40:00,79.43,79.48,79.42,79.47,1498.0,76.4559,76.5041,76.4463,76.4944,1498.0
2023-04-10 12:45:00,79.46,79.5,79.38,79.38,2286.0,76.4848,76.5233,76.4078,76.4078,2286.0
2023-04-10 12:50:00,79.38,79.47,79.38,79.45,2945.0,76.4078,76.4944,76.4078,76.4752,2945.0
2023-04-10 12:55:00,79.46,79.46,79.43,79.45,2565.0,76.4848,76.4848,76.4559,76.4752,2565.0
2023-04-10 13:00:00,79.45,79.5,79.44,79.49,7056.0,76.4752,76.5233,76.4656,76.5137,7056.0
2023-04-10 13:05:00,79.46,79.51,79.46,79.5,2305.0,76.4848,76.5329,76.4848,76.5233,2305.0
2023-04-10 13:10:00,79.49,79.57,79.48,79.51,15264.0,76.5137,76.5907,76.5041,76.5329,15264.0
2023-04-10 13:15:00,79.52,79.55,79.49,79.54,13573.0,76.5426,76.5714,76.5137,76.5618,13573.0
2023-04-10 13:20:00,79.52,79.54,79.44,79.46,5028.0,76.5426,76.5618,76.4656,76.4848,5028.0
2023-04-10 13:25:00,79.44,79.44,79.36,79.4,2192.0,76.4656,76.4656,76.3886,76.4271,2192.0
2023-04-10 13:30:00,79.42,79.43,79.34,79.36,2927.0,76.4463,76.4559,76.3693,76.3886,2927.0
2023-04-10 13:35:00,79.35,79.37,79.25,79.26,2296.0,76.3789,76.3982,76.2827,76.2923,2296.0
2023-04-10 13:40:00,79.25,79.32,79.25,79.32,5088.0,76.2827,76.3501,76.2827,76.3501,5088.0
2023-04-10 13:45:00,79.31,79.4,79.31,79.38,3930.0,76.3404,76.4271,76.3404,76.4078,3930.0
2023-04-10 13:50:00,79.38,79.39,79.34,79.34,2873.0,76.4078,76.4174,76.3693,76.3693,2873.0
2023-04-10 13:55:00,79.35,79.36,79.32,79.34,2990.0,76.3789,76.3886,76.3501,76.3693,2990.0
2023-04-10 14:00:00,79.33,79.33,79.24,79.28,4201.0,76.3597,76.3597,76.2731,76.3116,4201.0
2023-04-10 14:05:00,79.28,79.31,79.24,79.3,3154.0,76.3116,76.3404,76.2731,76.3308,3154.0
2023-04-10 14:10:00,79.3,79.33,79.26,79.26,4308.0,76.3308,76.3597,76.2923,76.2923,4308.0
2023-04-10 14:15:00,79.26,79.31,79.25,79.29,4720.0,76.2923,76.3404,76.2827,76.3212,4720.0
2023-04-10 14:20:00,79.28,79.3,79.25,79.25,2995.0,76.3116,76.3308,76.2827,76.2827,2995.0
2023-04-10 14:25:00,79.23,79.26,79.21,79.26,3544.0,76.2634,76.2923,76.2442,76.2923,3544.0
2023-04-10 14:30:00,79.26,79.27,79.2,79.2,3603.0,76.2923,76.3019,76.2346,76.2346,3603.0
2023-04-10 14:35:00,79.2,79.26,79.2,79.26,9205.0,76.2346,76.2923,76.2346,76.2923,9205.0
2023-04-10 14:40:00,79.23,79.24,79.2,79.22,4920.0,76.2634,76.2731,76.2346,76.2538,4920.0
2023-04-10 14:45:00,79.22,79.24,79.2,79.21,3995.0,76.2538,76.2731,76.2346,76.2442,3995.0
2023-04-10 14:50:00,79.19,79.24,79.19,79.2,5192.0,76.2249,76.2731,76.2249,76.2346,5192.0
2023-04-10 14:55:00,79.2,79.27,79.2,79.26,3603.0,76.2346,76.3019,76.2346,76.2923,3603.0
2023-04-10 15:00:00,79.26,79.32,79.26,79.3,12117.0,76.2923,76.3501,76.2923,76.3308,12117.0
2023-04-10 15:05:00,79.3,79.4,79.29,79.4,13451.0,76.3308,76.4271,76.3212,76.4271,13451.0
2023-04-10 15:10:00,79.4,79.42,79.34,79.34,6673.0,76.4271,76.4463,76.3693,76.3693,6673.0
2023-04-10 15:15:00,79.36,79.42,79.33,79.42,6437.0,76.3886,76.4463,76.3597,76.4463,6437.0
2023-04-10 15:20:00,79.42,79.42,79.36,79.38,5562.0,76.4463,76.4463,76.3886,76.4078,5562.0
2023-04-10 15:25:00,79.39,79.41,79.36,79.37,5527.0,76.4174,76.4367,76.3886,76.3982,5527.0
2023-04-10 15:30:00,79.38,79.5,79.38,79.5,13223.0,76.4078,76.5233,76.4078,76.5233,13223.0
2023-04-10 15:35:00,79.48,79.49,79.41,79.45,20485.0,76.5041,76.5137,76.4367,76.4752,20485.0
2023-04-10 15:40:00,79.45,79.61,79.44,79.6,17280.0,76.4752,76.6292,76.4656,76.6196,17280.0
2023-04-10 15:45:00,79.59,79.63,79.53,79.59,21943.0,76.61,76.6485,76.5522,76.61,21943.0
2023-04-10 15:50:00,79.6,79.65,79.52,79.53,44245.0,76.6196,76.6677,76.5426,76.5522,44245.0
2023-04-10 15:55:00,79.52,79.63,79.51,79.63,117756.0,76.5426,76.6485,76.5329,76.6485,117756.0
2023-04-11 09:30:00,79.9,79.9,79.51,79.53,39139.0,76.9083,76.9083,76.5329,76.5522,39139.0
2023-04-11 09:35:00,79.48,79.56,79.4,79.55,14070.0,76.5041,76.5811,76.4271,76.5714,14070.0
2023-04-11 09:40:00,79.45,79.51,79.41,79.48,20238.0,76.4752,76.5329,76.4367,76.5041,20238.0
2023-04-11 09:45:00,79.41,79.51,79.4,79.48,3746.0,76.4367,76.5329,76.4271,76.5041,3746.0
2023-04-11 09:50:00,79.5,79.72,79.5,79.71,6883.0,76.5233,76.7351,76.5233,76.7255,6883.0
2023-04-11 09:55:00,79.66,79.71,79.58,79.7,3600.0,76.6773,76.7255,76.6003,76.7158,3600.0
2023-04-11 10:00:00,79.71,79.83,79.66,79.83,11791.0,76.7255,76.841,76.6773,76.841,11791.0
2023-04-11 10:05:00,79.84,79.93,79.82,79.91,10254.0,76.8506,76.9372,76.8313,76.918,10254.0
2023-04-11 10:10:00,79.93,80.0,79.92,79.98,15749.0,76.9372,77.0046,76.9276,76.9853,15749.0
2023-04-11 10:15:00,79.97,80.08,79.94,80.08,13621.0,76.9757,77.0816,76.9468,77.0816,13621.0
2023-04-11 10:20:00,80.06,80.06,79.92,79.96,7652.0,77.0624,77.0624,76.9276,76.9661,7652.0
2023-04-11 10:25:00,79.98,79.98,79.86,79.86,5620.0,76.9853,76.9853,76.8698,76.8698,5620.0
2023-04-11 10:30:00,79.86,79.89,79.8,79.84,6457.0,76.8698,76.8987,76.8121,76.8506,6457.0
2023-04-11 10:35:00,79.83,79.9,79.82,79.84,10664.0,76.841,76.9083,76.8313,76.8506,10664.0
2023-04-11 10:40:00,79.86,79.97,79.85,79.96,13232.0,76.8698,76.9757,76.8602,76.9661,13232.0
2023-04-11 10:45:00,79.98,80.0,79.93,79.97,4445.0,76.9853,77.0046,76.9372,76.9757,4445.0
2023-04-11 10:50:00,80.0,80.09,79.97,80.09,20670.0,77.0046,77.0912,76.9757,77.0912,20670.0
2023-04-11 10:55:00,80.09,80.18,80.06,80.13,17830.0,77.0912,77.1779,77.0624,77.1297,17830.0
2023-04-11 11:00:00,80.12,80.12,80.03,80.03,9760.0,77.1201,77.1201,77.0335,77.0335,9760.0
2023-04-11 11:05:00,80.03,80.08,79.96,79.97,8496.0,77.0335,77.0816,76.9661,76.9757,8496.0
2023-04-11 11:10:00,79.98,80.0,79.96,79.96,6240.0,76.9853,77.0046,76.9661,76.9661,6240.0
2023-04-11 11:15:00,79.95,79.98,79.88,79.89,3077.0,76.9565,76.9853,76.8891,76.8987,3077.0
2023-04-11 11:20:00,79.91,79.99,79.9,79.98,2170.0,76.918,76.995,76.9083,76.9853,2170.0
2023-04-11 11:25:00,79.97,80.0,79.97,79.99,8604.0,76.9757,77.0046,76.9757,76.995,8604.0
2023-04-11 11:30:00,79.99,80.01,79.92,79.94,13068.0,76.995,77.0142,76.9276,76.9468,13068.0
2023-04-11 11:35:00,79.95,79.99,79.91,79.92,2836.0,76.9565,76.995,76.918,76.9276,2836.0
2023-04-11 11:40:00,79.92,80.07,79.91,80.02,17132.0,76.9276,77.072,76.918,77.0239,17132.0
2023-04-11 11:45:00,80.02,80.03,79.99,80.02,17120.0,77.0239,77.0335,76.995,77.0239,17120.0
2023-04-11 11:50:00,80.0,80.06,80.0,80.01,7209.0,77.0046,77.0624,77.0046,77.0142,7209.0
2023-04-11 11:55:00,80.01,80.03,79.98,80.02,22055.0,77.0142,77.0335,76.9853,77.0239,22055.0
2023-04-11 12:00:00,80.01,80.03,79.99,80.02,20176.0,77.0142,77.0335,76.995,77.0239,20176.0
2023-04-11 12:05:00,80.03,80.05,79.96,79.97,18952.0,77.0335,77.0527,76.9661,76.9757,18952.0
2023-04-11 12:10:00,79.99,80.09,79.99,80.09,8460.0,76.995,77.0912,76.995,77.0912,8460.0
2023-04-11 12:15:00,80.1,80.13,80.05,80.09,7620.0,77.1009,77.1297,77.0527,77.0912,7620.0
2023-04-11 12:20:00,80.09,80.12,80.07,80.1,3329.0,77.0912,77.1201,77.072,77.1009,3329.0
2023-04-11 12:25:00,80.09,80.1,80.05,80.09,5179.0,77.0912,77.1009,77.0527,77.0912,5179.0
2023-04-11 12:30:00,80.09,80.14,80.08,80.1,6119.0,77.0912,77.1394,77.0816,77.1009,6119.0
2023-04-11 12:35:00,80.09,80.1,80.03,80.07,3209.0,77.0912,77.1009,77.0335,77.072,3209.0
2023-04-11 12:40:00,80.06,80.14,80.06,80.13,3899.0,77.0624,77.1394,77.0624,77.1297,3899.0
2023-04-11 12:45:00,80.13,80.15,80.11,80.13,2716.0,77.1297,77.149,77.1105,77.1297,2716.0
2023-04-11 12:50:00,80.15,80.22,80.15,80.22,4534.0,77.149,77.2164,77.149,77.2164,4534.0
2023-04-11 12:55:00,80.23,80.24,80.2,80.22,1707.0,77.226,77.2356,77.1971,77.2164,1707.0
2023-04-11 13:00:00,80.22,80.28,80.22,80.25,2368.0,77.2164,77.2741,77.2164,77.2452,2368.0
2023-04-11 13:05:00,80.23,80.26,80.22,80.25,3989.0,77.226,77.2549,77.2164,77.2452,3989.0
2023-04-11 13:10:00,80.24,80.25,80.2,80.23,10661.0,77.2356,77.2452,77.1971,77.226,10661.0
2023-04-11 13:15:00,80.22,80.24,80.19,80.23,67433.0,77.2164,77.2356,77.1875,77.226,67433.0
2023-04-11 13:20:00,80.24,80.25,80.22,80.23,5810.0,77.2356,77.2452,77.2164,77.226,5810.0
2023-04-11 13:25:00,80.22,80.33,80.2,80.29,18571.0,77.2164,77.3222,77.1971,77.2837,18571.0
2023-04-11 13:30:00,80.27,80.28,80.24,80.27,3437.0,77.2645,77.2741,77.2356,77.2645,3437.0
2023-04-11 13:35:00,80.27,80.27,80.2,80.22,3449.0,77.2645,77.2645,77.1971,77.2164,3449.0
2023-04-11 13:40:00,80.22,80.27,80.21,80.24,2412.0,77.2164,77.2645,77.2067,77.2356,2412.0
2023-04-11 13:45:00,80.23,80.25,80.19,80.22,5480.0,77.226,77.2452,77.1875,77.2164,5480.0
2023-04-11 13:50:00,80.25,80.27,80.22,80.26,4864.0,77.2452,77.2645,77.2164,77.2549,4864.0
2023-04-11 13:55:00,80.24,80.25,80.22,80.24,4551.0,77.2356,77.2452,77.2164,77.2356,4551.0
2023-04-11 14:00:00,80.23,80.28,80.23,80.27,4424.0,77.226,77.2741,77.226,77.2645,4424.0
2023-04-11 14:05:00,80.26,80.29,80.25,80.27,6750.0,77.2549,77.2837,77.2452,77.2645,6750.0
2023-04-11 14:10:00,80.24,80.24,80.2,80.23,7418.0,77.2356,77.2356,77.1971,77.226,7418.0
2023-04-11 14:15:00,80.24,80.27,80.24,80.27,4790.0,77.2356,77.2645,77.2356,77.2645,4790.0
2023-04-11 14:20:00,80.27,80.27,80.2,80.21,3483.0,77.2645,77.2645,77.1971,77.2067,3483.0
2023-04-11 14:25:00,80.2,80.23,80.2,80.22,7935.0,77.1971,77.226,77.1971,77.2164,7935.0
2023-04-11 14:30:00,80.22,80.25,80.2,80.2,4909.0,77.2164,77.2452,77.1971,77.1971,4909.0
2023-04-11 14:35:00,80.21,80.23,80.19,80.22,14577.0,77.2067,77.226,77.1875,77.2164,14577.0
2023-04-11 14:40:00,80.21,80.23,80.19,80.23,6824.0,77.2067,77.226,77.1875,77.226,6824.0
2023-04-11 14:45:00,80.25,80.25,80.2,80.2,5065.0,77.2452,77.2452,77.1971,77.1971,5065.0
2023-04-11 14:50:00,80.21,80.22,80.2,80.21,3247.0,77.2067,77.2164,77.1971,77.2067,3247.0
2023-04-11 14:55:00,80.21,80.23,80.2,80.21,4053.0,77.2067,77.226,77.1971,77.2067,4053.0
2023-04-11 15:00:00,80.22,80.22,80.19,80.2,9130.0,77.2164,77.2164,77.1875,77.1971,9130.0
2023-04-11 15:05:00,80.2,80.21,80.15,80.2,23241.0,77.1971,77.2067,77.149,77.1971,23241.0
2023-04-11 15:10:00,80.2,80.24,80.17,80.22,10244.0,77.1971,77.2356,77.1682,77.2164,10244.0
2023-04-11 15:15:00,80.23,80.24,80.2,80.21,6889.0,77.226,77.2356,77.1971,77.2067,6889.0
2023-04-11 15:20:00,80.2,80.27,80.2,80.21,11374.0,77.1971,77.2645,77.1971,77.2067,11374.0
2023-04-11 15:25:00,80.21,80.26,80.2,80.25,15673.0,77.2067,77.2549,77.1971,77.2452,15673.0
2023-04-11 15:30:00,80.26,80.27,80.2,80.23,18590.0,77.2549,77.2645,77.1971,77.226,18590.0
2023-04-11 15:35:00,80.23,80.26,80.18,80.2,19281.0,77.226,77.2549,77.1779,77.1971,19281.0
2023-04-11 15:40:00,80.2,80.25,80.17,80.2,17580.0,77.1971,77.2452,77.1682,77.1971,17580.0
2023-04-11 15:45:00,80.18,80.19,80.05,80.09,22826.0,77.1779,77.1875,77.0527,77.0912,22826.0
2023-04-11 15:50:00,80.08,80.1,79.97,80.0,39852.0,77.0816,77.1009,76.9757,77.0046,39852.0
2023-04-11 15:55:00,79.99,80.05,79.9,79.95,119071.0,76.995,77.0527,76.9083,76.9565,119071.0
2023-04-12 09:30:00,79.62,79.89,78.47,78.79,63173.0,76.6388,76.8987,75.5319,75.8399,63173.0
2023-04-12 09:35:00,78.85,79.01,78.75,78.78,6111.0,75.8977,76.0517,75.8014,75.8303,6111.0
2023-04-12 09:40:00,78.75,79.12,78.75,79.12,8692.0,75.8014,76.1575,75.8014,76.1575,8692.0
2023-04-12 09:45:00,79.1,79.28,79.07,79.25,9263.0,76.1383,76.3116,76.1094,76.2827,9263.0
2023-04-12 09:50:00,79.19,79.19,79.06,79.11,16434.0,76.2249,76.2249,76.0998,76.1479,16434.0
2023-04-12 09:55:00,79.09,79.18,78.97,79.04,12156.0,76.1287,76.2153,76.0132,76.0805,12156.0
2023-04-12 10:00:00,79.06,79.06,78.93,79.03,11554.0,76.0998,76.0998,75.9747,76.0709,11554.0
2023-04-12 10:05:00,79.02,79.03,78.92,79.0,10071.0,76.0613,76.0709,75.965,76.042,10071.0
2023-04-12 10:10:00,79.0,79.03,78.96,78.97,22556.0,76.042,76.0709,76.0035,76.0132,22556.0
2023-04-12 10:15:00,78.98,79.18,78.98,79.1,32640.0,76.0228,76.2153,76.0228,76.1383,32640.0
2023-04-12 10:20:00,79.09,79.15,78.95,78.96,8008.0,76.1287,76.1864,75.9939,76.0035,8008.0
2023-04-12 10:25:00,78.97,79.06,78.95,79.04,5072.0,76.0132,76.0998,75.9939,76.0805,5072.0
2023-04-12 10:30:00,79.03,79.03,78.9,78.95,11062.0,76.0709,76.0709,75.9458,75.9939,11062.0
2023-04-12 10:35:00,78.92,78.93,78.77,78.77,16915.0,75.965,75.9747,75.8207,75.8207,16915.0
2023-04-12 10:40:00,78.78,78.95,78.75,78.92,8872.0,75.8303,75.9939,75.8014,75.965,8872.0
2023-04-12 10:45:00,78.89,78.98,78.89,78.89,4699.0,75.9362,76.0228,75.9362,75.9362,4699.0
2023-04-12 10:50:00,78.89,78.94,78.87,78.9,5158.0,75.9362,75.9843,75.9169,75.9458,5158.0
2023-04-12 10:55:00,78.89,78.93,78.83,78.91,5856.0,75.9362,75.9747,75.8784,75.9554,5856.0
2023-04-12 11:00:00,78.92,78.97,78.88,78.88,8381.0,75.965,76.0132,75.9265,75.9265,8381.0
2023-04-12 11:05:00,78.89,79.0,78.89,78.99,3698.0,75.9362,76.042,75.9362,76.0324,3698.0
2023-04-12 11:10:00,79.0,79.02,78.95,78.97,5904.0,76.042,76.0613,75.9939,76.0132,5904.0
2023-04-12 11:15:00,79.0,79.01,78.95,78.97,6969.0,76.042,76.0517,75.9939,76.0132,6969.0
2023-04-12 11:20:00,78.97,79.06,78.97,79.05,14847.0,76.0132,76.0998,76.0132,76.0902,14847.0
2023-04-12 11:25:00,79.05,79.09,79.05,79.07,26951.0,76.0902,76.1287,76.0902,76.1094,26951.0
2023-04-12 11:30:00,79.07,79.11,79.04,79.08,7753.0,76.1094,76.1479,76.0805,76.119,7753.0
2023-04-12 11:35:00,79.09,79.14,79.07,79.07,17259.0,76.1287,76.1768,76.1094,76.1094,17259.0
2023-04-12 11:40:00,79.05,79.12,79.04,79.04,3912.0,76.0902,76.1575,76.0805,76.0805,3912.0
2023-04-12 11:45:00,79.05,79.06,79.0,79.06,4049.0,76.0902,76.0998,76.042,76.0998,4049.0
2023-04-12 11:50:00,79.05,79.05,79.01,79.05,4940.0,76.0902,76.0902,76.0517,76.0902,4940.0
2023-04-12 11:55:00,79.03,79.12,79.03,79.11,6928.0,76.0709,76.1575,76.0709,76.1479,6928.0
2023-04-12 12:00:00,79.12,79.17,79.11,79.14,27380.0,76.1575,76.2057,76.1479,76.1768,27380.0
2023-04-12 12:05:00,79.14,79.17,79.12,79.14,8713.0,76.1768,76.2057,76.1575,76.1768,8713.0
2023-04-12 12:10:00,79.1,79.18,79.1,79.14,6705.0,76.1383,76.2153,76.1383,76.1768,6705.0
2023-04-12 12:15:00,79.15,79.25,79.15,79.17,20551.0,76.1864,76.2827,76.1864,76.2057,20551.0
2023-04-12 12:20:00,79.16,79.17,79.09,79.17,6280.0,76.1961,76.2057,76.1287,76.2057,6280.0
2023-04-12 12:25:00,79.17,79.22,79.16,79.22,5679.0,76.2057,76.2538,76.1961,76.2538,5679.0
2023-04-12 12:30:00,79.21,79.24,79.2,79.22,8774.0,76.2442,76.2731,76.2346,76.2538,8774.0
2023-04-12 12:35:00,79.23,79.27,79.22,79.23,4535.0,76.2634,76.3019,76.2538,76.2634,4535.0
2023-04-12 12:40:00,79.22,79.23,79.17,79.19,4345.0,76.2538,76.2634,76.2057,76.2249,4345.0
2023-04-12 12:45:00,79.19,79.2,79.16,79.2,4010.0,76.2249,76.2346,76.1961,76.2346,4010.0
2023-04-12 12:50:00,79.19,79.2,79.17,79.2,3632.0,76.2249,76.2346,76.2057,76.2346,3632.0
2023-04-12 12:55:00,79.18,79.18,79.14,79.14,3441.0,76.2153,76.2153,76.1768,76.1768,3441.0
2023-04-12 13:00:00,79.13,79.19,79.13,79.19,9533.0,76.1672,76.2249,76.1672,76.2249,9533.0
2023-04-12 13:05:00,79.2,79.21,79.17,79.2,7682.0,76.2346,76.2442,76.2057,76.2346,7682.0
2023-04-12 13:10:00,79.2,79.23,79.18,79.2,12355.0,76.2346,76.2634,76.2153,76.2346,12355.0
2023-04-12 13:15:00,79.2,79.21,79.12,79.13,5697.0,76.2346,76.2442,76.1575,76.1672,5697.0
2023-04-12 13:20:00,79.11,79.14,79.09,79.11,5649.0,76.1479,76.1768,76.1287,76.1479,5649.0
2023-04-12 13:25:00,79.1,79.17,79.1,79.16,3248.0,76.1383,76.2057,76.1383,76.1961,3248.0
2023-04-12 13:30:00,79.17,79.22,79.17,79.21,9299.0,76.2057,76.2538,76.2057,76.2442,9299.0
2023-04-12 13:35:00,79.2,79.23,79.17,79.23,9604.0,76.2346,76.2634,76.2057,76.2634,9604.0
2023-04-12 13:40:00,79.23,79.25,79.21,79.22,5684.0,76.2634,76.2827,76.2442,76.2538,5684.0
2023-04-12 13:45:00,79.22,79.22,79.17,79.18,2844.0,76.2538,76.2538,76.2057,76.2153,2844.0
2023-04-12 13:50:00,79.15,79.23,79.15,79.23,6997.0,76.1864,76.2634,76.1864,76.2634,6997.0
2023-04-12 13:55:00,79.23,79.24,79.2,79.22,4568.0,76.2634,76.2731,76.2346,76.2538,4568.0
2023-04-12 14:00:00,79.23,79.27,79.23,79.25,25012.0,76.2634,76.3019,76.2634,76.2827,25012.0
2023-04-12 14:05:00,79.24,79.27,79.22,79.23,7197.0,76.2731,76.3019,76.2538,76.2634,7197.0
2023-04-12 14:10:00,79.21,79.26,79.19,79.23,16027.0,76.2442,76.2923,76.2249,76.2634,16027.0
2023-04-12 14:15:00,79.23,79.36,79.23,79.31,9351.0,76.2634,76.3886,76.2634,76.3404,9351.0
2023-04-12 14:20:00,79.33,79.35,79.3,79.33,5164.0,76.3597,76.3789,76.3308,76.3597,5164.0
2023-04-12 14:25:00,79.31,79.32,79.11,79.14,10629.0,76.3404,76.3501,76.1479,76.1768,10629.0
2023-04-12 14:30:00,79.12,79.13,79.03,79.06,5399.0,76.1575,76.1672,76.0709,76.0998,5399.0
2023-04-12 14:35:00,79.05,79.05,79.02,79.02,7450.0,76.0902,76.0902,76.0613,76.0613,7450.0
2023-04-12 14:40:00,79.01,79.06,78.99,79.05,5901.0,76.0517,76.0998,76.0324,76.0902,5901.0
2023-04-12 14:45:00,79.06,79.06,78.95,78.97,7347.0,76.0998,76.0998,75.9939,76.0132,7347.0
2023-04-12 14:50:00,78.98,79.02,78.94,79.02,5726.0,76.0228,76.0613,75.9843,76.0613,5726.0
2023-04-12 14:55:00,79.02,79.08,79.02,79.04,5842.0,76.0613,76.119,76.0613,76.0805,5842.0
2023-04-12 15:00:00,79.04,79.12,79.0,79.01,7174.0,76.0805,76.1575,76.042,76.0517,7174.0
2023-04-12 15:05:00,78.99,79.02,78.95,78.98,5118.0,76.0324,76.0613,75.9939,76.0228,5118.0
2023-04-12 15:10:00,78.98,78.98,78.93,78.95,7062.0,76.0228,76.0228,75.9747,75.9939,7062.0
2023-04-12 15:15:00,78.94,78.97,78.91,78.94,8542.0,75.9843,76.0132,75.9554,75.9843,8542.0
2023-04-12 15:20:00,78.94,78.98,78.91,78.94,7604.0,75.9843,76.0228,75.9554,75.9843,7604.0
2023-04-12 15:25:00,78.95,78.99,78.93,78.95,9595.0,75.9939,76.0324,75.9747,75.9939,9595.0
2023-04-12 15:30:00,78.95,79.09,78.93,79.03,14113.0,75.9939,76.1287,75.9747,76.0709,14113.0
2023-04-12 15:35:00,79.02,79.13,79.01,79.13,12937.0,76.0613,76.1672,76.0517,76.1672,12937.0
2023-04-12 15:40:00,79.11,79.19,79.1,79.16,10879.0,76.1479,76.2249,76.1383,76.1961,10879.0
2023-04-12 15:45:00,79.15,79.16,79.02,79.04,34549.0,76.1864,76.1961,76.0613,76.0805,34549.0
2023-04-12 15:50:00,79.03,79.16,78.97,79.12,43285.0,76.0709,76.1961,76.0132,76.1575,43285.0
2023-04-12 15:55:00,79.12,79.17,79.07,79.16,92803.0,76.1575,76.2057,76.1094,76.1961,92803.0
2023-04-13 09:30:00,79.51,79.61,79.36,79.52,47988.0,76.5329,76.6292,76.3886,76.5426,47988.0
2023-04-13 09:35:00,79.46,79.55,79.41,79.46,5889.0,76.4848,76.5714,76.4367,76.4848,5889.0
2023-04-13 09:40:00,79.47,79.65,79.47,79.56,4158.0,76.4944,76.6677,76.4944,76.5811,4158.0
2023-04-13 09:45:00,79.54,79.61,79.48,79.51,4296.0,76.5618,76.6292,76.5041,76.5329,4296.0
2023-04-13 09:50:00,79.52,79.66,79.51,79.6,5680.0,76.5426,76.6773,76.5329,76.6196,5680.0
2023-04-13 09:55:00,79.62,79.87,79.58,79.83,5191.0,76.6388,76.8795,76.6003,76.841,5191.0
2023-04-13 10:00:00,79.83,79.94,79.83,79.92,2710.0,76.841,76.9468,76.841,76.9276,2710.0
2023-04-13 10:05:00,79.92,80.04,79.89,80.01,7869.0,76.9276,77.0431,76.8987,77.0142,7869.0
2023-04-13 10:10:00,80.03,80.07,79.99,80.0,8835.0,77.0335,77.072,76.995,77.0046,8835.0
2023-04-13 10:15:00,80.07,80.18,80.03,80.18,8486.0,77.072,77.1779,77.0335,77.1779,8486.0
2023-04-13 10:20:00,80.2,80.29,80.18,80.21,11638.0,77.1971,77.2837,77.1779,77.2067,11638.0
2023-04-13 10:25:00,80.21,80.23,80.16,80.19,13381.0,77.2067,77.226,77.1586,77.1875,13381.0
2023-04-13 10:30:00,80.19,80.25,80.07,80.11,12345.0,77.1875,77.2452,77.072,77.1105,12345.0
2023-04-13 10:35:00,80.12,80.12,80.03,80.03,9391.0,77.1201,77.1201,77.0335,77.0335,9391.0
2023-04-13 10:40:00,80.03,80.08,80.0,80.05,12427.0,77.0335,77.0816,77.0046,77.0527,12427.0
2023-04-13 10:45:00,80.04,80.13,80.03,80.08,9701.0,77.0431,77.1297,77.0335,77.0816,9701.0
2023-04-13 10:50:00,80.11,80.24,80.1,80.15,10248.0,77.1105,77.2356,77.1009,77.149,10248.0
2023-04-13 10:55:00,80.14,80.21,80.14,80.16,6564.0,77.1394,77.2067,77.1394,77.1586,6564.0
2023-04-13 11:00:00,80.17,80.29,80.17,80.29,12383.0,77.1682,77.2837,77.1682,77.2837,12383.0
2023-04-13 11:05:00,80.29,80.29,80.17,80.25,13974.0,77.2837,77.2837,77.1682,77.2452,13974.0
2023-04-13 11:10:00,80.23,80.27,80.2,80.24,9905.0,77.226,77.2645,77.1971,77.2356,9905.0
2023-04-13 11:15:00,80.25,80.3,80.22,80.29,9308.0,77.2452,77.2934,77.2164,77.2837,9308.0
2023-04-13 11:20:00,80.3,80.4,80.3,80.39,7771.0,77.2934,77.3896,77.2934,77.38,7771.0
2023-04-13 11:25:00,80.39,80.44,80.34,80.41,7271.0,77.38,77.4281,77.3319,77.3992,7271.0
2023-04-13 11:30:00,80.42,80.45,80.38,80.42,6285.0,77.4089,77.4378,77.3704,77.4089,6285.0
2023-04-13 11:35:00,80.4,80.47,80.39,80.46,4285.0,77.3896,77.457,77.38,77.4474,4285.0
2023-04-13 11:40:00,80.48,80.52,80.48,80.49,4818.0,77.4666,77.5051,77.4666,77.4763,4818.0
2023-04-13 11:45:00,80.51,80.51,80.45,80.45,6734.0,77.4955,77.4955,77.4378,77.4378,6734.0
2023-04-13 11:50:00,80.45,80.46,80.39,80.41,8846.0,77.4378,77.4474,77.38,77.3992,8846.0
2023-04-13 11:55:00,80.4,80.4,80.33,80.36,8541.0,77.3896,77.3896,77.3222,77.3511,8541.0
2023-04-13 12:00:00,80.37,80.4,80.34,80.39,7833.0,77.3607,77.3896,77.3319,77.38,7833.0
2023-04-13 12:05:00,80.4,80.49,80.4,80.45,6877.0,77.3896,77.4763,77.3896,77.4378,6877.0
2023-04-13 12:10:00,80.45,80.55,80.45,80.54,7973.0,77.4378,77.534,77.4378,77.5244,7973.0
2023-04-13 12:15:00,80.55,80.61,80.55,80.61,5073.0,77.534,77.5918,77.534,77.5918,5073.0
2023-04-13 12:20:00,80.6,80.6,80.51,80.54,6467.0,77.5821,77.5821,77.4955,77.5244,6467.0
2023-04-13 12:25:00,80.54,80.57,80.54,80.56,5063.0,77.5244,77.5533,77.5244,77.5436,5063.0
2023-04-13 12:30:00,80.58,80.66,80.57,80.66,7144.0,77.5629,77.6399,77.5533,77.6399,7144.0
2023-04-13 12:35:00,80.67,80.67,80.63,80.64,6999.0,77.6495,77.6495,77.611,77.6206,6999.0
2023-04-13 12:40:00,80.64,80.68,80.6,80.66,8163.0,77.6206,77.6591,77.5821,77.6399,8163.0
2023-04-13 12:45:00,80.66,80.73,80.65,80.66,10969.0,77.6399,77.7073,77.6303,77.6399,10969.0
2023-04-13 12:50:00,80.66,80.72,80.64,80.71,7524.0,77.6399,77.6976,77.6206,77.688,7524.0
2023-04-13 12:55:00,80.71,80.74,80.69,80.72,7637.0,77.688,77.7169,77.6688,77.6976,7637.0
2023-04-13 13:00:00,80.73,80.77,80.67,80.7,8327.0,77.7073,77.7458,77.6495,77.6784,8327.0
2023-04-13 13:05:00,80.71,80.76,80.7,80.74,9376.0,77.688,77.7361,77.6784,77.7169,9376.0
2023-04-13 13:10:00,80.74,80.86,80.7,80.84,18916.0,77.7169,77.8324,77.6784,77.8131,18916.0
2023-04-13 13:15:00,80.84,80.91,80.71,80.72,31269.0,77.8131,77.8805,77.688,77.6976,31269.0
2023-04-13 13:20:00,80.72,80.82,80.65,80.66,11907.0,77.6976,77.7939,77.6303,77.6399,11907.0
2023-04-13 13:25:00,80.66,80.67,80.61,80.62,11024.0,77.6399,77.6495,77.5918,77.6014,11024.0
2023-04-13 13:30:00,80.63,80.63,80.51,80.51,14583.0,77.611,77.611,77.4955,77.4955,14583.0
2023-04-13 13:35:00,80.51,80.55,80.49,80.49,12303.0,77.4955,77.534,77.4763,77.4763,12303.0
2023-04-13 13:40:00,80.48,80.53,80.47,80.52,14685.0,77.4666,77.5148,77.457,77.5051,14685.0
2023-04-13 13:45:00,80.52,80.67,80.52,80.67,7956.0,77.5051,77.6495,77.5051,77.6495,7956.0
2023-04-13 13:50:00,80.7,80.79,80.7,80.73,9787.0,77.6784,77.765,77.6784,77.7073,9787.0
2023-04-13 13:55:00,80.71,80.79,80.71,80.75,4821.0,77.688,77.765,77.688,77.7265,4821.0
2023-04-13 14:00:00,80.76,80.85,80.74,80.81,7744.0,77.7361,77.8228,77.7169,77.7843,7744.0
2023-04-13 14:05:00,80.83,80.93,80.83,80.92,14751.0,77.8035,77.8998,77.8035,77.8902,14751.0
2023-04-13 14:10:00,80.93,80.99,80.91,80.97,11652.0,77.8998,77.9575,77.8805,77.9383,11652.0
2023-04-13 14:15:00,80.97,81.02,80.94,80.98,20760.0,77.9383,77.9864,77.9094,77.9479,20760.0
2023-04-13 14:20:00,80.97,80.99,80.91,80.95,8155.0,77.9383,77.9575,77.8805,77.919,8155.0
2023-04-13 14:25:00,80.95,81.06,80.95,81.05,11745.0,77.919,78.0249,77.919,78.0153,11745.0
2023-04-13 14:30:00,81.05,81.17,81.05,81.11,14579.0,78.0153,78.1308,78.0153,78.073,14579.0
2023-04-13 14:35:00,81.1,81.18,81.02,81.17,15097.0,78.0634,78.1404,77.9864,78.1308,15097.0
2023-04-13 14:40:00,81.17,81.19,81.14,81.16,9453.0,78.1308,78.15,78.1019,78.1212,9453.0
2023-04-13 14:45:00,81.16,81.19,81.14,81.15,8865.0,78.1212,78.15,78.1019,78.1115,8865.0
2023-04-13 14:50:00,81.15,81.16,81.09,81.13,8557.0,78.1115,78.1212,78.0538,78.0923,8557.0
2023-04-13 14:55:00,81.14,81.15,81.1,81.1,9979.0,78.1019,78.1115,78.0634,78.0634,9979.0
2023-04-13 15:00:00,81.09,81.14,81.07,81.08,15862.0,78.0538,78.1019,78.0345,78.0442,15862.0
2023-04-13 15:05:00,81.08,81.12,81.02,81.11,7981.0,78.0442,78.0827,77.9864,78.073,7981.0
2023-04-13 15:10:00,81.12,81.13,80.97,80.97,15366.0,78.0827,78.0923,77.9383,77.9383,15366.0
2023-04-13 15:15:00,80.97,80.99,80.89,80.96,23502.0,77.9383,77.9575,77.8613,77.9287,23502.0
2023-04-13 15:20:00,80.96,80.99,80.71,80.71,46847.0,77.9287,77.9575,77.688,77.688,46847.0
2023-04-13 15:25:00,80.72,80.85,80.68,80.73,66982.0,77.6976,77.8228,77.6591,77.7073,66982.0
2023-04-13 15:30:00,80.73,80.76,80.69,80.7,18887.0,77.7073,77.7361,77.6688,77.6784,18887.0
2023-04-13 15:35:00,80.7,80.91,80.68,80.85,38035.0,77.6784,77.8805,77.6591,77.8228,38035.0
2023-04-13 15:40:00,80.87,80.97,80.84,80.97,46064.0,77.842,77.9383,77.8131,77.9383,46064.0
2023-04-13 15:45:00,80.97,81.0,80.89,80.93,43161.0,77.9383,77.9672,77.8613,77.8998,43161.0
2023-04-13 15:50:00,80.93,80.94,80.85,80.9,51890.0,77.8998,77.9094,77.8228,77.8709,51890.0
2023-04-13 15:55:00,80.89,80.9,80.7,80.75,195165.0,77.8613,77.8709,77.6784,77.7265,195165.0
2023-04-14 09:30:00,80.68,80.85,80.41,80.51,29293.0,77.6591,77.8228,77.3992,77.4955,29293.0
2023-04-14 09:35:00,80.54,80.71,80.54,80.67,5231.0,77.5244,77.688,77.5244,77.6495,5231.0
2023-04-14 09:40:00,80.65,80.81,80.62,80.75,8667.0,77.6303,77.7843,77.6014,77.7265,8667.0
2023-04-14 09:45:00,80.76,80.83,80.73,80.81,4763.0,77.7361,77.8035,77.7073,77.7843,4763.0
2023-04-14 09:50:00,80.78,80.78,80.67,80.69,6193.0,77.7554,77.7554,77.6495,77.6688,6193.0
2023-04-14 09:55:00,80.7,80.78,80.64,80.7,8320.0,77.6784,77.7554,77.6206,77.6784,8320.0
2023-04-14 10:00:00,80.7,80.7,80.42,80.43,14556.0,77.6784,77.6784,77.4089,77.4185,14556.0
2023-04-14 10:05:00,80.39,80.39,80.19,80.2,10271.0,77.38,77.38,77.1875,77.1971,10271.0
2023-04-14 10:10:00,80.19,80.24,80.11,80.23,16601.0,77.1875,77.2356,77.1105,77.226,16601.0
2023-04-14 10:15:00,80.25,80.27,80.16,80.22,5901.0,77.2452,77.2645,77.1586,77.2164,5901.0
2023-04-14 10:20:00,80.22,80.24,80.11,80.16,5196.0,77.2164,77.2356,77.1105,77.1586,5196.0
2023-04-14 10:25:00,80.13,80.31,80.12,80.3,3209.0,77.1297,77.303,77.1201,77.2934,3209.0
2023-04-14 10:30:00,80.32,80.47,80.32,80.47,6472.0,77.3126,77.457,77.3126,77.457,6472.0
2023-04-14 10:35:00,80.49,80.55,80.45,80.55,4354.0,77.4763,77.534,77.4378,77.534,4354.0
2023-04-14 10:40:00,80.56,80.59,80.39,80.49,3952.0,77.5436,77.5725,77.38,77.4763,3952.0
2023-04-14 10:45:00,80.51,80.58,80.48,80.57,6985.0,77.4955,77.5629,77.4666,77.5533,6985.0
2023-04-14 10:50:00,80.54,80.57,80.44,80.46,13387.0,77.5244,77.5533,77.4281,77.4474,13387.0
2023-04-14 10:55:00,80.44,80.53,80.4,80.5,13958.0,77.4281,77.5148,77.3896,77.4859,13958.0
2023-04-14 11:00:00,80.54,80.55,80.43,80.48,10148.0,77.5244,77.534,77.4185,77.4666,10148.0
2023-04-14 11:05:00,80.48,80.48,80.32,80.38,6343.0,77.4666,77.4666,77.3126,77.3704,6343.0
2023-04-14 11:10:00,80.4,80.42,80.28,80.32,6970.0,77.3896,77.4089,77.2741,77.3126,6970.0
2023-04-14 11:15:00,80.31,80.35,80.27,80.35,3201.0,77.303,77.3415,77.2645,77.3415,3201.0
2023-04-14 11:20:00,80.36,80.36,80.22,80.23,3443.0,77.3511,77.3511,77.2164,77.226,3443.0
2023-04-14 11:25:00,80.17,80.24,80.11,80.23,16009.0,77.1682,77.2356,77.1105,77.226,16009.0
2023-04-14 11:30:00,80.26,80.37,80.25,80.33,4593.0,77.2549,77.3607,77.2452,77.3222,4593.0
2023-04-14 11:35:00,80.35,80.39,80.31,80.37,2038.0,77.3415,77.38,77.303,77.3607,2038.0
2023-04-14 11:40:00,80.36,80.41,80.35,80.41,3945.0,77.3511,77.3992,77.3415,77.3992,3945.0
2023-04-14 11:45:00,80.4,80.41,80.35,80.38,2705.0,77.3896,77.3992,77.3415,77.3704,2705.0
2023-04-14 11:50:00,80.37,80.38,80.3,80.31,2085.0,77.3607,77.3704,77.2934,77.303,2085.0
2023-04-14 11:55:00,80.34,80.42,80.33,80.42,7017.0,77.3319,77.4089,77.3222,77.4089,7017.0
2023-04-14 12:00:00,80.41,80.47,80.4,80.42,2994.0,77.3992,77.457,77.3896,77.4089,2994.0
2023-04-14 12:05:00,80.42,80.47,80.34,80.34,2880.0,77.4089,77.457,77.3319,77.3319,2880.0
2023-04-14 12:10:00,80.36,80.41,80.35,80.36,1842.0,77.3511,77.3992,77.3415,77.3511,1842.0
2023-04-14 12:15:00,80.38,80.47,80.37,80.44,2359.0,77.3704,77.457,77.3607,77.4281,2359.0
2023-04-14 12:20:00,80.42,80.49,80.42,80.48,2052.0,77.4089,77.4763,77.4089,77.4666,2052.0
2023-04-14 12:25:00,80.49,80.5,80.44,80.46,2091.0,77.4763,77.4859,77.4281,77.4474,2091.0
2023-04-14 12:30:00,80.45,80.46,80.4,80.41,1450.0,77.4378,77.4474,77.3896,77.3992,1450.0
2023-04-14 12:35:00,80.41,80.44,80.39,80.4,1600.0,77.3992,77.4281,77.38,77.3896,1600.0
2023-04-14 12:40:00,80.4,80.4,80.38,80.38,1902.0,77.3896,77.3896,77.3704,77.3704,1902.0
2023-04-14 12:45:00,80.39,80.43,80.39,80.4,2598.0,77.38,77.4185,77.38,77.3896,2598.0
2023-04-14 12:50:00,80.39,80.4,80.34,80.37,2423.0,77.38,77.3896,77.3319,77.3607,2423.0
2023-04-14 12:55:00,80.35,80.35,80.28,80.32,5458.0,77.3415,77.3415,77.2741,77.3126,5458.0
2023-04-14 13:00:00,80.33,80.38,80.33,80.35,2779.0,77.3222,77.3704,77.3222,77.3415,2779.0
2023-04-14 13:05:00,80.37,80.4,80.35,80.37,2211.0,77.3607,77.3896,77.3415,77.3607,2211.0
2023-04-14 13:10:00,80.38,80.47,80.38,80.47,5922.0,77.3704,77.457,77.3704,77.457,5922.0
2023-04-14 13:15:00,80.47,80.51,80.41,80.42,2866.0,77.457,77.4955,77.3992,77.4089,2866.0
2023-04-14 13:20:00,80.44,80.44,80.39,80.39,1012.0,77.4281,77.4281,77.38,77.38,1012.0
2023-04-14 13:25:00,80.4,80.42,80.34,80.34,2645.0,77.3896,77.4089,77.3319,77.3319,2645.0
2023-04-14 13:30:00,80.31,80.33,80.27,80.31,1842.0,77.303,77.3222,77.2645,77.303,1842.0
2023-04-14 13:35:00,80.29,80.34,80.27,80.28,5931.0,77.2837,77.3319,77.2645,77.2741,5931.0
2023-04-14 13:40:00,80.3,80.38,80.3,80.36,2859.0,77.2934,77.3704,77.2934,77.3511,2859.0
2023-04-14 13:45:00,80.37,80.39,80.34,80.39,3462.0,77.3607,77.38,77.3319,77.38,3462.0
2023-04-14 13:50:00,80.4,80.41,80.39,80.41,1856.0,77.3896,77.3992,77.38,77.3992,1856.0
2023-04-14 13:55:00,80.42,80.48,80.42,80.47,2449.0,77.4089,77.4666,77.4089,77.457,2449.0
2023-04-14 14:00:00,80.48,80.5,80.45,80.49,2786.0,77.4666,77.4859,77.4378,77.4763,2786.0
2023-04-14 14:05:00,80.48,80.58,80.47,80.57,3964.0,77.4666,77.5629,77.457,77.5533,3964.0
2023-04-14 14:10:00,80.56,80.58,80.51,80.54,2881.0,77.5436,77.5629,77.4955,77.5244,2881.0
2023-04-14 14:15:00,80.54,80.59,80.54,80.57,5315.0,77.5244,77.5725,77.5244,77.5533,5315.0
2023-04-14 14:20:00,80.58,80.61,80.58,80.6,5656.0,77.5629,77.5918,77.5629,77.5821,5656.0
2023-04-14 14:25:00,80.62,80.66,80.59,80.64,4305.0,77.6014,77.6399,77.5725,77.6206,4305.0
2023-04-14 14:30:00,80.68,80.7,80.62,80.64,5253.0,77.6591,77.6784,77.6014,77.6206,5253.0
2023-04-14 14:35:00,80.66,80.67,80.64,80.65,3368.0,77.6399,77.6495,77.6206,77.6303,3368.0
2023-04-14 14:40:00,80.65,80.65,80.57,80.62,4195.0,77.6303,77.6303,77.5533,77.6014,4195.0
2023-04-14 14:45:00,80.62,80.63,80.58,80.62,3142.0,77.6014,77.611,77.5629,77.6014,3142.0
2023-04-14 14:50:00,80.63,80.65,80.63,80.63,1680.0,77.611,77.6303,77.611,77.611,1680.0
2023-04-14 14:55:00,80.59,80.63,80.58,80.61,4634.0,77.5725,77.611,77.5629,77.5918,4634.0
2023-04-14 15:00:00,80.62,80.63,80.59,80.59,3582.0,77.6014,77.611,77.5725,77.5725,3582.0
2023-04-14 15:05:00,80.56,80.56,80.52,80.54,3627.0,77.5436,77.5436,77.5051,77.5244,3627.0
2023-04-14 15:10:00,80.54,80.58,80.53,80.56,4782.0,77.5244,77.5629,77.5148,77.5436,4782.0
2023-04-14 15:15:00,80.52,80.52,80.44,80.47,8926.0,77.5051,77.5051,77.4281,77.457,8926.0
2023-04-14 15:20:00,80.47,80.6,80.46,80.6,5329.0,77.457,77.5821,77.4474,77.5821,5329.0
2023-04-14 15:25:00,80.62,80.65,80.61,80.63,5041.0,77.6014,77.6303,77.5918,77.611,5041.0
2023-04-14 15:30:00,80.64,80.68,80.63,80.67,6849.0,77.6206,77.6591,77.611,77.6495,6849.0
2023-04-14 15:35:00,80.67,80.69,80.62,80.68,8835.0,77.6495,77.6688,77.6014,77.6591,8835.0
2023-04-14 15:40:00,80.69,80.69,80.61,80.67,9871.0,77.6688,77.6688,77.5918,77.6495,9871.0
2023-04-14 15:45:00,80.68,80.71,80.65,80.7,16885.0,77.6591,77.688,77.6303,77.6784,16885.0
2023-04-14 15:50:00,80.7,80.73,80.54,80.56,34032.0,77.6784,77.7073,77.5244,77.5436,34032.0
2023-04-14 15:55:00,80.56,80.67,80.54,80.63,80089.0,77.5436,77.6495,77.5244,77.611,80089.0
2023-04-17 09:30:00,80.74,80.79,80.52,80.54,30158.0,77.7169,77.765,77.5051,77.5244,30158.0
2023-04-17 09:35:00,80.56,80.59,80.45,80.54,7936.0,77.5436,77.5725,77.4378,77.5244,7936.0
2023-04-17 09:40:00,80.54,80.76,80.53,80.69,8904.0,77.5244,77.7361,77.5148,77.6688,8904.0
2023-04-17 09:45:00,80.65,80.65,80.37,80.38,12615.0,77.6303,77.6303,77.3607,77.3704,12615.0
2023-04-17 09:50:00,80.35,80.51,80.24,80.43,9069.0,77.3415,77.4955,77.2356,77.4185,9069.0
2023-04-17 09:55:00,80.45,80.47,80.28,80.33,7543.0,77.4378,77.457,77.2741,77.3222,7543.0
2023-04-17 10:00:00,80.32,80.37,80.23,80.35,29259.0,77.3126,77.3607,77.226,77.3415,29259.0
2023-04-17 10:05:00,80.35,80.38,80.25,80.34,15234.0,77.3415,77.3704,77.2452,77.3319,15234.0
2023-04-17 10:10:00,80.33,80.44,80.31,80.41,6232.0,77.3222,77.4281,77.303,77.3992,6232.0
2023-04-17 10:15:00,80.39,80.4,80.31,80.37,16605.0,77.38,77.3896,77.303,77.3607,16605.0
2023-04-17 10:20:00,80.35,80.46,80.32,80.44,7613.0,77.3415,77.4474,77.3126,77.4281,7613.0
2023-04-17 10:25:00,80.42,80.56,80.41,80.46,6846.0,77.4089,77.5436,77.3992,77.4474,6846.0
2023-04-17 10:30:00,80.4,80.49,80.4,80.41,7446.0,77.3896,77.4763,77.3896,77.3992,7446.0
2023-04-17 10:35:00,80.38,80.38,80.26,80.32,10417.0,77.3704,77.3704,77.2549,77.3126,10417.0
2023-04-17 10:40:00,80.3,80.3,80.2,80.24,8350.0,77.2934,77.2934,77.1971,77.2356,8350.0
2023-04-17 10:45:00,80.21,80.28,80.18,80.26,5566.0,77.2067,77.2741,77.1779,77.2549,5566.0
2023-04-17 10:50:00,80.27,80.39,80.26,80.32,6113.0,77.2645,77.38,77.2549,77.3126,6113.0
2023-04-17 10:55:00,80.33,80.33,80.23,80.23,4596.0,77.3222,77.3222,77.226,77.226,4596.0
2023-04-17 11:00:00,80.26,80.35,80.22,80.28,6195.0,77.2549,77.3415,77.2164,77.2741,6195.0
2023-04-17 11:05:00,80.3,80.35,80.17,80.17,6423.0,77.2934,77.3415,77.1682,77.1682,6423.0
2023-04-17 11:10:00,80.16,80.21,80.13,80.19,13976.0,77.1586,77.2067,77.1297,77.1875,13976.0
2023-04-17 11:15:00,80.16,80.2,80.11,80.15,6129.0,77.1586,77.1971,77.1105,77.149,6129.0
2023-04-17 11:20:00,80.13,80.13,80.03,80.05,5674.0,77.1297,77.1297,77.0335,77.0527,5674.0
2023-04-17 11:25:00,80.11,80.16,80.07,80.14,10286.0,77.1105,77.1586,77.072,77.1394,10286.0
2023-04-17 11:30:00,80.13,80.18,79.97,79.99,14794.0,77.1297,77.1779,76.9757,76.995,14794.0
2023-04-17 11:35:00,79.99,80.03,79.88,79.89,4023.0,76.995,77.0335,76.8891,76.8987,4023.0
2023-04-17 11:40:00,79.89,79.89,79.69,79.69,10537.0,76.8987,76.8987,76.7062,76.7062,10537.0
2023-04-17 11:45:00,79.67,79.7,79.53,79.62,10528.0,76.687,76.7158,76.5522,76.6388,10528.0
2023-04-17 11:50:00,79.64,79.67,79.61,79.67,5865.0,76.6581,76.687,76.6292,76.687,5865.0
2023-04-17 11:55:00,79.68,79.7,79.61,79.61,6665.0,76.6966,76.7158,76.6292,76.6292,6665.0
2023-04-17 12:00:00,79.61,79.63,79.6,79.63,6095.0,76.6292,76.6485,76.6196,76.6485,6095.0
2023-04-17 12:05:00,79.6,79.65,79.6,79.65,4695.0,76.6196,76.6677,76.6196,76.6677,4695.0
2023-04-17 12:10:00,79.64,79.68,79.57,79.68,8762.0,76.6581,76.6966,76.5907,76.6966,8762.0
2023-04-17 12:15:00,79.69,79.7,79.48,79.49,11178.0,76.7062,76.7158,76.5041,76.5137,11178.0
2023-04-17 12:20:00,79.5,79.55,79.43,79.52,5724.0,76.5233,76.5714,76.4559,76.5426,5724.0
2023-04-17 12:25:00,79.52,79.52,79.38,79.41,7741.0,76.5426,76.5426,76.4078,76.4367,7741.0
2023-04-17 12:30:00,79.41,79.43,79.37,79.39,1255.0,76.4367,76.4559,76.3982,76.4174,1255.0
2023-04-17 12:35:00,79.37,79.43,79.35,79.4,4935.0,76.3982,76.4559,76.3789,76.4271,4935.0
2023-04-17 12:40:00,79.41,79.42,79.33,79.35,3613.0,76.4367,76.4463,76.3597,76.3789,3613.0
2023-04-17 12:45:00,79.36,79.38,79.26,79.26,6695.0,76.3886,76.4078,76.2923,76.2923,6695.0
2023-04-17 12:50:00,79.25,79.29,79.16,79.29,16136.0,76.2827,76.3212,76.1961,76.3212,16136.0
2023-04-17 12:55:00,79.28,79.32,79.25,79.28,4894.0,76.3116,76.3501,76.2827,76.3116,4894.0
2023-04-17 13:00:00,79.26,79.32,79.24,79.31,3291.0,76.2923,76.3501,76.2731,76.3404,3291.0
2023-04-17 13:05:00,79.29,79.31,79.23,79.23,3404.0,76.3212,76.3404,76.2634,76.2634,3404.0
2023-04-17 13:10:00,79.26,79.31,79.26,79.3,5017.0,76.2923,76.3404,76.2923,76.3308,5017.0
2023-04-17 13:15:00,79.31,79.41,79.31,79.4,5221.0,76.3404,76.4367,76.3404,76.4271,5221.0
2023-04-17 13:20:00,79.39,79.41,79.33,79.33,4229.0,76.4174,76.4367,76.3597,76.3597,4229.0
2023-04-17 13:25:00,79.35,79.44,79.34,79.44,7558.0,76.3789,76.4656,76.3693,76.4656,7558.0
2023-04-17 13:30:00,79.44,79.46,79.4,79.45,11500.0,76.4656,76.4848,76.4271,76.4752,11500.0
2023-04-17 13:35:00,79.44,79.45,79.37,79.39,5194.0,76.4656,76.4752,76.3982,76.4174,5194.0
2023-04-17 13:40:00,79.39,79.43,79.36,79.36,5010.0,76.4174,76.4559,76.3886,76.3886,5010.0
2023-04-17 13:45:00,79.36,79.44,79.35,79.39,8234.0,76.3886,76.4656,76.3789,76.4174,8234.0
2023-04-17 13:50:00,79.39,79.46,79.38,79.38,6102.0,76.4174,76.4848,76.4078,76.4078,6102.0
2023-04-17 13:55:00,79.39,79.4,79.34,79.34,8245.0,76.4174,76.4271,76.3693,76.3693,8245.0
2023-04-17 14:00:00,79.36,79.36,79.29,79.32,7299.0,76.3886,76.3886,76.3212,76.3501,7299.0
2023-04-17 14:05:00,79.32,79.41,79.31,79.41,5321.0,76.3501,76.4367,76.3404,76.4367,5321.0
2023-04-17 14:10:00,79.41,79.56,79.39,79.52,4606.0,76.4367,76.5811,76.4174,76.5426,4606.0
2023-04-17 14:15:00,79.5,79.62,79.49,79.61,4334.0,76.5233,76.6388,76.5137,76.6292,4334.0
2023-04-17 14:20:00,79.6,79.64,79.58,79.61,5480.0,76.6196,76.6581,76.6003,76.6292,5480.0
2023-04-17 14:25:00,79.61,79.62,79.57,79.59,2964.0,76.6292,76.6388,76.5907,76.61,2964.0
2023-04-17 14:30:00,79.58,79.68,79.57,79.67,5145.0,76.6003,76.6966,76.5907,76.687,5145.0
2023-04-17 14:35:00,79.67,79.68,79.65,79.68,3651.0,76.687,76.6966,76.6677,76.6966,3651.0
2023-04-17 14:40:00,79.68,79.73,79.68,79.73,4856.0,76.6966,76.7447,76.6966,76.7447,4856.0
2023-04-17 14:45:00,79.73,79.78,79.71,79.74,3380.0,76.7447,76.7928,76.7255,76.7543,3380.0
2023-04-17 14:50:00,79.75,79.83,79.74,79.8,4929.0,76.764,76.841,76.7543,76.8121,4929.0
2023-04-17 14:55:00,79.78,79.87,79.76,79.85,4189.0,76.7928,76.8795,76.7736,76.8602,4189.0
2023-04-17 15:00:00,79.89,79.92,79.87,79.87,4729.0,76.8987,76.9276,76.8795,76.8795,4729.0
2023-04-17 15:05:00,79.88,79.95,79.85,79.94,5514.0,76.8891,76.9565,76.8602,76.9468,5514.0
2023-04-17 15:10:00,79.95,80.01,79.91,79.97,8010.0,76.9565,77.0142,76.918,76.9757,8010.0
2023-04-17 15:15:00,79.95,79.95,79.88,79.93,6753.0,76.9565,76.9565,76.8891,76.9372,6753.0
2023-04-17 15:20:00,79.95,79.95,79.91,79.94,7251.0,76.9565,76.9565,76.918,76.9468,7251.0
2023-04-17 15:25:00,79.94,80.01,79.92,79.98,11264.0,76.9468,77.0142,76.9276,76.9853,11264.0
2023-04-17 15:30:00,79.96,79.97,79.88,79.91,13076.0,76.9661,76.9757,76.8891,76.918,13076.0
2023-04-17 15:35:00,79.9,79.91,79.86,79.91,17688.0,76.9083,76.918,76.8698,76.918,17688.0
2023-04-17 15:40:00,79.91,79.91,79.83,79.9,13105.0,76.918,76.918,76.841,76.9083,13105.0
2023-04-17 15:45:00,79.89,79.92,79.77,79.81,33399.0,76.8987,76.9276,76.7832,76.8217,33399.0
2023-04-17 15:50:00,79.81,80.04,79.8,80.03,45187.0,76.8217,77.0431,76.8121,77.0335,45187.0
2023-04-17 15:55:00,80.03,80.1,79.96,80.06,133166.0,77.0335,77.1009,76.9661,77.0624,133166.0
2023-04-18 09:30:00,80.36,80.36,80.05,80.33,19903.0,77.3511,77.3511,77.0527,77.3222,19903.0
2023-04-18 09:35:00,80.3,80.38,80.17,80.37,5766.0,77.2934,77.3704,77.1682,77.3607,5766.0
2023-04-18 09:40:00,80.27,80.27,80.09,80.09,2994.0,77.2645,77.2645,77.0912,77.0912,2994.0
2023-04-18 09:45:00,80.05,80.05,79.94,79.99,4240.0,77.0527,77.0527,76.9468,76.995,4240.0
2023-04-18 09:50:00,79.98,80.09,79.97,80.04,6281.0,76.9853,77.0912,76.9757,77.0431,6281.0
2023-04-18 09:55:00,80.07,80.2,80.06,80.16,2920.0,77.072,77.1971,77.0624,77.1586,2920.0
2023-04-18 10:00:00,80.12,80.14,79.99,80.03,9418.0,77.1201,77.1394,76.995,77.0335,9418.0
2023-04-18 10:05:00,80.05,80.09,79.99,80.08,8165.0,77.0527,77.0912,76.995,77.0816,8165.0
2023-04-18 10:10:00,80.08,80.17,80.06,80.13,9865.0,77.0816,77.1682,77.0624,77.1297,9865.0
2023-04-18 10:15:00,80.14,80.23,80.13,80.23,10425.0,77.1394,77.226,77.1297,77.226,10425.0
2023-04-18 10:20:00,80.24,80.27,80.19,80.24,8645.0,77.2356,77.2645,77.1875,77.2356,8645.0
2023-04-18 10:25:00,80.27,80.3,80.03,80.03,9965.0,77.2645,77.2934,77.0335,77.0335,9965.0
2023-04-18 10:30:00,80.04,80.04,79.84,79.91,9527.0,77.0431,77.0431,76.8506,76.918,9527.0
2023-04-18 10:35:00,79.88,79.88,79.77,79.81,5242.0,76.8891,76.8891,76.7832,76.8217,5242.0
2023-04-18 10:40:00,79.8,79.93,79.75,79.92,4063.0,76.8121,76.9372,76.764,76.9276,4063.0
2023-04-18 10:45:00,79.92,79.92,79.89,79.9,5524.0,76.9276,76.9276,76.8987,76.9083,5524.0
2023-04-18 10:50:00,79.86,79.86,79.8,79.81,6813.0,76.8698,76.8698,76.8121,76.8217,6813.0
2023-04-18 10:55:00,79.8,79.83,79.73,79.73,5225.0,76.8121,76.841,76.7447,76.7447,5225.0
2023-04-18 11:00:00,79.75,79.8,79.64,79.66,6884.0,76.764,76.8121,76.6581,76.6773,6884.0
2023-04-18 11:05:00,79.64,79.75,79.64,79.72,7447.0,76.6581,76.764,76.6581,76.7351,7447.0
2023-04-18 11:10:00,79.73,79.73,79.64,79.68,6126.0,76.7447,76.7447,76.6581,76.6966,6126.0
2023-04-18 11:15:00,79.71,79.79,79.67,79.79,8175.0,76.7255,76.8025,76.687,76.8025,8175.0
2023-04-18 11:20:00,79.75,79.85,79.73,79.83,5575.0,76.764,76.8602,76.7447,76.841,5575.0
2023-04-18 11:25:00,79.81,79.92,79.71,79.92,9660.0,76.8217,76.9276,76.7255,76.9276,9660.0
2023-04-18 11:30:00,79.92,79.94,79.87,79.88,6803.0,76.9276,76.9468,76.8795,76.8891,6803.0
2023-04-18 11:35:00,79.89,79.94,79.79,79.81,3866.0,76.8987,76.9468,76.8025,76.8217,3866.0
2023-04-18 11:40:00,79.81,79.87,79.78,79.86,4149.0,76.8217,76.8795,76.7928,76.8698,4149.0
2023-04-18 11:45:00,79.86,79.86,79.74,79.76,6912.0,76.8698,76.8698,76.7543,76.7736,6912.0
2023-04-18 11:50:00,79.78,79.79,79.74,79.78,4524.0,76.7928,76.8025,76.7543,76.7928,4524.0
2023-04-18 11:55:00,79.77,79.77,79.69,79.74,5527.0,76.7832,76.7832,76.7062,76.7543,5527.0
2023-04-18 12:00:00,79.75,79.77,79.72,79.73,3241.0,76.764,76.7832,76.7351,76.7447,3241.0
2023-04-18 12:05:00,79.72,79.73,79.7,79.71,3490.0,76.7351,76.7447,76.7158,76.7255,3490.0
2023-04-18 12:10:00,79.72,79.76,79.69,79.76,8910.0,76.7351,76.7736,76.7062,76.7736,8910.0
2023-04-18 12:15:00,79.75,79.81,79.75,79.76,6791.0,76.764,76.8217,76.764,76.7736,6791.0
2023-04-18 12:20:00,79.79,79.85,79.77,79.84,4076.0,76.8025,76.8602,76.7832,76.8506,4076.0
2023-04-18 12:25:00,79.84,79.89,79.81,79.86,8135.0,76.8506,76.8987,76.8217,76.8698,8135.0
2023-04-18 12:30:00,79.86,79.87,79.79,79.85,5076.0,76.8698,76.8795,76.8025,76.8602,5076.0
2023-04-18 12:35:00,79.86,79.95,79.86,79.95,2735.0,76.8698,76.9565,76.8698,76.9565,2735.0
2023-04-18 12:40:00,79.93,80.01,79.93,79.99,5132.0,76.9372,77.0142,76.9372,76.995,5132.0
2023-04-18 12:45:00,80.02,80.03,79.98,79.98,4406.0,77.0239,77.0335,76.9853,76.9853,4406.0
2023-04-18 12:50:00,79.98,79.99,79.88,79.88,5059.0,76.9853,76.995,76.8891,76.8891,5059.0
2023-04-18 12:55:00,79.89,79.91,79.85,79.88,6707.0,76.8987,76.918,76.8602,76.8891,6707.0
2023-04-18 13:00:00,79.88,79.9,79.87,79.9,7019.0,76.8891,76.9083,76.8795,76.9083,7019.0
2023-04-18 13:05:00,79.91,79.95,79.91,79.94,5881.0,76.918,76.9565,76.918,76.9468,5881.0
2023-04-18 13:10:00,79.94,79.96,79.83,79.84,6036.0,76.9468,76.9661,76.841,76.8506,6036.0
2023-04-18 13:15:00,79.83,79.83,79.59,79.6,4480.0,76.841,76.841,76.61,76.6196,4480.0
2023-04-18 13:20:00,79.6,79.61,79.52,79.57,8750.0,76.6196,76.6292,76.5426,76.5907,8750.0
2023-04-18 13:25:00,79.56,79.6,79.51,79.52,5973.0,76.5811,76.6196,76.5329,76.5426,5973.0
2023-04-18 13:30:00,79.51,79.63,79.51,79.61,7551.0,76.5329,76.6485,76.5329,76.6292,7551.0
2023-04-18 13:35:00,79.61,79.62,79.53,79.62,9051.0,76.6292,76.6388,76.5522,76.6388,9051.0
2023-04-18 13:40:00,79.62,79.65,79.6,79.63,7160.0,76.6388,76.6677,76.6196,76.6485,7160.0
2023-04-18 13:45:00,79.64,79.66,79.6,79.64,6877.0,76.6581,76.6773,76.6196,76.6581,6877.0
2023-04-18 13:50:00,79.63,79.67,79.61,79.62,7992.0,76.6485,76.687,76.6292,76.6388,7992.0
2023-04-18 13:55:00,79.61,79.63,79.57,79.58,9438.0,76.6292,76.6485,76.5907,76.6003,9438.0
2023-04-18 14:00:00,79.6,79.61,79.57,79.59,8417.0,76.6196,76.6292,76.5907,76.61,8417.0
2023-04-18 14:05:00,79.59,79.63,79.57,79.63,7570.0,76.61,76.6485,76.5907,76.6485,7570.0
2023-04-18 14:10:00,79.64,79.68,79.61,79.62,9245.0,76.6581,76.6966,76.6292,76.6388,9245.0
2023-04-18 14:15:00,79.62,79.64,79.54,79.55,5887.0,76.6388,76.6581,76.5618,76.5714,5887.0
2023-04-18 14:20:00,79.54,79.59,79.52,79.54,8742.0,76.5618,76.61,76.5426,76.5618,8742.0
2023-04-18 14:25:00,79.53,79.55,79.48,79.5,8320.0,76.5522,76.5714,76.5041,76.5233,8320.0
2023-04-18 14:30:00,79.5,79.58,79.49,79.55,10464.0,76.5233,76.6003,76.5137,76.5714,10464.0
2023-04-18 14:35:00,79.56,79.58,79.54,79.55,4936.0,76.5811,76.6003,76.5618,76.5714,4936.0
2023-04-18 14:40:00,79.56,79.58,79.51,79.54,5780.0,76.5811,76.6003,76.5329,76.5618,5780.0
2023-04-18 14:45:00,79.53,79.53,79.41,79.48,9414.0,76.5522,76.5522,76.4367,76.5041,9414.0
2023-04-18 14:50:00,79.47,79.48,79.44,79.46,5006.0,76.4944,76.5041,76.4656,76.4848,5006.0
2023-04-18 14:55:00,79.46,79.47,79.42,79.47,5387.0,76.4848,76.4944,76.4463,76.4944,5387.0
2023-04-18 15:00:00,79.49,79.5,79.43,79.47,7935.0,76.5137,76.5233,76.4559,76.4944,7935.0
2023-04-18 15:05:00,79.48,79.58,79.48,79.55,7492.0,76.5041,76.6003,76.5041,76.5714,7492.0
2023-04-18 15:10:00,79.56,79.56,79.51,79.52,6220.0,76.5811,76.5811,76.5329,76.5426,6220.0
2023-04-18 15:15:00,79.51,79.51,79.46,79.47,5238.0,76.5329,76.5329,76.4848,76.4944,5238.0
2023-04-18 15:20:00,79.46,79.52,79.45,79.46,9402.0,76.4848,76.5426,76.4752,76.4848,9402.0
2023-04-18 15:25:00,79.46,79.47,79.41,79.43,9687.0,76.4848,76.4944,76.4367,76.4559,9687.0
2023-04-18 15:30:00,79.43,79.46,79.4,79.41,11660.0,76.4559,76.4848,76.4271,76.4367,11660.0
2023-04-18 15:35:00,79.41,79.44,79.34,79.36,14242.0,76.4367,76.4656,76.3693,76.3886,14242.0
2023-04-18 15:40:00,79.35,79.35,79.3,79.31,15133.0,76.3789,76.3789,76.3308,76.3404,15133.0
2023-04-18 15:45:00,79.31,79.36,79.28,79.33,33023.0,76.3404,76.3886,76.3116,76.3597,33023.0
2023-04-18 15:50:00,79.34,79.35,79.28,79.34,29435.0,76.3693,76.3789,76.3116,76.3693,29435.0
2023-04-18 15:55:00,79.34,79.46,79.34,79.45,93435.0,76.3693,76.4848,76.3693,76.4752,93435.0
2023-04-19 09:30:00,79.99,80.05,79.11,79.11,41861.0,76.995,77.0527,76.1479,76.1479,41861.0
2023-04-19 09:35:00,79.0,79.22,78.88,78.99,10149.0,76.042,76.2538,75.9265,76.0324,10149.0
2023-04-19 09:40:00,78.99,79.1,78.94,78.99,93604.0,76.0324,76.1383,75.9843,76.0324,93604.0
2023-04-19 09:45:00,79.0,79.09,78.86,79.01,28192.0,76.042,76.1287,75.9073,76.0517,28192.0
2023-04-19 09:50:00,79.09,79.35,79.09,79.24,6485.0,76.1287,76.3789,76.1287,76.2731,6485.0
2023-04-19 09:55:00,79.27,79.3,79.19,79.3,5470.0,76.3019,76.3308,76.2249,76.3308,5470.0
2023-04-19 10:00:00,79.31,79.4,79.3,79.38,20310.0,76.3404,76.4271,76.3308,76.4078,20310.0
2023-04-19 10:05:00,79.43,79.46,79.34,79.45,13929.0,76.4559,76.4848,76.3693,76.4752,13929.0
2023-04-19 10:10:00,79.45,79.48,79.22,79.23,19979.0,76.4752,76.5041,76.2538,76.2634,19979.0
2023-04-19 10:15:00,79.24,79.32,79.14,79.2,9198.0,76.2731,76.3501,76.1768,76.2346,9198.0
2023-04-19 10:20:00,79.17,79.24,79.16,79.24,4623.0,76.2057,76.2731,76.1961,76.2731,4623.0
2023-04-19 10:25:00,79.24,79.36,79.19,79.36,5231.0,76.2731,76.3886,76.2249,76.3886,5231.0
2023-04-19 10:30:00,79.36,79.39,79.29,79.29,7508.0,76.3886,76.4174,76.3212,76.3212,7508.0
2023-04-19 10:35:00,79.29,79.3,79.17,79.21,4944.0,76.3212,76.3308,76.2057,76.2442,4944.0
2023-04-19 10:40:00,79.2,79.29,79.19,79.29,5659.0,76.2346,76.3212,76.2249,76.3212,5659.0
2023-04-19 10:45:00,79.29,79.31,79.2,79.2,6113.0,76.3212,76.3404,76.2346,76.2346,6113.0
2023-04-19 10:50:00,79.21,79.27,79.2,79.21,4538.0,76.2442,76.3019,76.2346,76.2442,4538.0
2023-04-19 10:55:00,79.21,79.26,79.1,79.16,10575.0,76.2442,76.2923,76.1383,76.1961,10575.0
2023-04-19 11:00:00,79.16,79.18,79.06,79.06,6619.0,76.1961,76.2153,76.0998,76.0998,6619.0
2023-04-19 11:05:00,79.07,79.07,79.01,79.07,3773.0,76.1094,76.1094,76.0517,76.1094,3773.0
2023-04-19 11:10:00,79.05,79.05,78.9,78.91,7545.0,76.0902,76.0902,75.9458,75.9554,7545.0
2023-04-19 11:15:00,78.92,78.93,78.8,78.83,7115.0,75.965,75.9747,75.8495,75.8784,7115.0
2023-04-19 11:20:00,78.83,78.83,78.7,78.73,15459.0,75.8784,75.8784,75.7533,75.7822,15459.0
2023-04-19 11:25:00,78.73,78.81,78.73,78.77,6849.0,75.7822,75.8592,75.7822,75.8207,6849.0
2023-04-19 11:30:00,78.77,78.77,78.68,78.7,5243.0,75.8207,75.8207,75.734,75.7533,5243.0
2023-04-19 11:35:00,78.68,78.72,78.64,78.67,3657.0,75.734,75.7725,75.6955,75.7244,3657.0
2023-04-19 11:40:00,78.67,78.68,78.61,78.65,4043.0,75.7244,75.734,75.6666,75.7051,4043.0
2023-04-19 11:45:00,78.64,78.65,78.61,78.61,7448.0,75.6955,75.7051,75.6666,75.6666,7448.0
2023-04-19 11:50:00,78.62,78.7,78.59,78.67,14500.0,75.6763,75.7533,75.6474,75.7244,14500.0
2023-04-19 11:55:00,78.66,78.69,78.64,78.68,5809.0,75.7148,75.7436,75.6955,75.734,5809.0
2023-04-19 12:00:00,78.68,78.79,78.66,78.73,8673.0,75.734,75.8399,75.7148,75.7822,8673.0
2023-04-19 12:05:00,78.73,78.74,78.66,78.69,4205.0,75.7822,75.7918,75.7148,75.7436,4205.0
2023-04-19 12:10:00,78.69,78.7,78.65,78.7,4464.0,75.7436,75.7533,75.7051,75.7533,4464.0
2023-04-19 12:15:00,78.7,78.7,78.64,78.68,3848.0,75.7533,75.7533,75.6955,75.734,3848.0
2023-04-19 12:20:00,78.69,78.72,78.62,78.62,3433.0,75.7436,75.7725,75.6763,75.6763,3433.0
2023-04-19 12:25:00,78.62,78.62,78.52,78.62,11051.0,75.6763,75.6763,75.58,75.6763,11051.0
2023-04-19 12:30:00,78.6,78.61,78.58,78.61,7644.0,75.657,75.6666,75.6378,75.6666,7644.0
2023-04-19 12:35:00,78.58,78.59,78.55,78.57,2398.0,75.6378,75.6474,75.6089,75.6281,2398.0
2023-04-19 12:40:00,78.58,78.63,78.57,78.63,1311.0,75.6378,75.6859,75.6281,75.6859,1311.0
2023-04-19 12:45:00,78.63,78.78,78.62,78.74,4966.0,75.6859,75.8303,75.6763,75.7918,4966.0
2023-04-19 12:50:00,78.73,78.78,78.71,78.78,3896.0,75.7822,75.8303,75.7629,75.8303,3896.0
2023-04-19 12:55:00,78.79,78.89,78.78,78.87,2174.0,75.8399,75.9362,75.8303,75.9169,2174.0
2023-04-19 13:00:00,78.88,78.92,78.85,78.85,2789.0,75.9265,75.965,75.8977,75.8977,2789.0
2023-04-19 13:05:00,78.87,78.93,78.86,78.92,3350.0,75.9169,75.9747,75.9073,75.965,3350.0
2023-04-19 13:10:00,78.93,78.95,78.91,78.94,3866.0,75.9747,75.9939,75.9554,75.9843,3866.0
2023-04-19 13:15:00,78.95,79.03,78.91,78.91,5592.0,75.9939,76.0709,75.9554,75.9554,5592.0
2023-04-19 13:20:00,78.92,78.97,78.92,78.94,3809.0,75.965,76.0132,75.965,75.9843,3809.0
2023-04-19 13:25:00,78.94,79.04,78.94,79.04,1650.0,75.9843,76.0805,75.9843,76.0805,1650.0
2023-04-19 13:30:00,79.04,79.04,78.98,78.99,2151.0,76.0805,76.0805,76.0228,76.0324,2151.0
2023-04-19 13:35:00,78.99,79.0,78.96,78.99,3820.0,76.0324,76.042,76.0035,76.0324,3820.0
2023-04-19 13:40:00,79.0,79.08,78.98,79.08,3454.0,76.042,76.119,76.0228,76.119,3454.0
2023-04-19 13:45:00,79.07,79.12,79.07,79.11,2439.0,76.1094,76.1575,76.1094,76.1479,2439.0
2023-04-19 13:50:00,79.12,79.18,79.1,79.16,2998.0,76.1575,76.2153,76.1383,76.1961,2998.0
2023-04-19 13:55:00,79.15,79.18,79.14,79.14,5152.0,76.1864,76.2153,76.1768,76.1768,5152.0
2023-04-19 14:00:00,79.14,79.22,79.14,79.16,3369.0,76.1768,76.2538,76.1768,76.1961,3369.0
2023-04-19 14:05:00,79.15,79.2,79.15,79.18,3380.0,76.1864,76.2346,76.1864,76.2153,3380.0
2023-04-19 14:10:00,79.18,79.18,79.13,79.13,3130.0,76.2153,76.2153,76.1672,76.1672,3130.0
2023-04-19 14:15:00,79.13,79.16,79.07,79.08,5270.0,76.1672,76.1961,76.1094,76.119,5270.0
2023-04-19 14:20:00,79.06,79.07,79.03,79.05,3014.0,76.0998,76.1094,76.0709,76.0902,3014.0
2023-04-19 14:25:00,79.05,79.07,79.02,79.05,2918.0,76.0902,76.1094,76.0613,76.0902,2918.0
2023-04-19 14:30:00,79.05,79.08,79.02,79.05,4532.0,76.0902,76.119,76.0613,76.0902,4532.0
2023-04-19 14:35:00,79.05,79.07,79.02,79.03,4215.0,76.0902,76.1094,76.0613,76.0709,4215.0
2023-04-19 14:40:00,79.01,79.01,78.95,78.95,1975.0,76.0517,76.0517,75.9939,75.9939,1975.0
2023-04-19 14:45:00,78.95,78.97,78.92,78.94,5208.0,75.9939,76.0132,75.965,75.9843,5208.0
2023-04-19 14:50:00,78.93,78.94,78.91,78.92,2280.0,75.9747,75.9843,75.9554,75.965,2280.0
2023-04-19 14:55:00,78.92,78.98,78.91,78.97,5537.0,75.965,76.0228,75.9554,76.0132,5537.0
2023-04-19 15:00:00,78.98,78.98,78.93,78.93,4494.0,76.0228,76.0228,75.9747,75.9747,4494.0
2023-04-19 15:05:00,78.92,78.97,78.9,78.97,3682.0,75.965,76.0132,75.9458,76.0132,3682.0
2023-04-19 15:10:00,78.97,79.02,78.95,79.0,3123.0,76.0132,76.0613,75.9939,76.042,3123.0
2023-04-19 15:15:00,79.01,79.03,78.97,79.01,6256.0,76.0517,76.0709,76.0132,76.0517,6256.0
2023-04-19 15:20:00,79.01,79.03,78.97,78.99,7161.0,76.0517,76.0709,76.0132,76.0324,7161.0
2023-04-19 15:25:00,78.99,79.02,78.98,78.99,5327.0,76.0324,76.0613,76.0228,76.0324,5327.0
2023-04-19 15:30:00,78.98,78.98,78.84,78.86,10078.0,76.0228,76.0228,75.888,75.9073,10078.0
2023-04-19 15:35:00,78.86,78.88,78.82,78.88,10719.0,75.9073,75.9265,75.8688,75.9265,10719.0
2023-04-19 15:40:00,78.88,78.89,78.81,78.84,13512.0,75.9265,75.9362,75.8592,75.888,13512.0
2023-04-19 15:45:00,78.81,78.82,78.75,78.78,18135.0,75.8592,75.8688,75.8014,75.8303,18135.0
2023-04-19 15:50:00,78.77,78.93,78.75,78.91,35536.0,75.8207,75.9747,75.8014,75.9554,35536.0
2023-04-19 15:55:00,78.91,79.0,78.9,78.99,89123.0,75.9554,76.042,75.9458,76.0324,89123.0
2023-04-20 09:30:00,79.02,79.1,78.7,79.1,37196.0,76.0613,76.1383,75.7533,76.1383,37196.0
2023-04-20 09:35:00,78.98,79.06,78.92,78.95,5526.0,76.0228,76.0998,75.965,75.9939,5526.0
2023-04-20 09:40:00,78.92,78.93,78.8,78.81,76512.0,75.965,75.9747,75.8495,75.8592,76512.0
2023-04-20 09:45:00,78.86,78.98,78.86,78.86,9174.0,75.9073,76.0228,75.9073,75.9073,9174.0
2023-04-20 09:50:00,78.8,78.94,78.8,78.86,17155.0,75.8495,75.9843,75.8495,75.9073,17155.0
2023-04-20 09:55:00,78.87,79.1,78.86,79.03,5198.0,75.9169,76.1383,75.9073,76.0709,5198.0
2023-04-20 10:00:00,79.06,79.16,79.03,79.16,8931.0,76.0998,76.1961,76.0709,76.1961,8931.0
2023-04-20 10:05:00,79.16,79.16,79.01,79.04,6836.0,76.1961,76.1961,76.0517,76.0805,6836.0
2023-04-20 10:10:00,79.03,79.1,78.98,79.1,8563.0,76.0709,76.1383,76.0228,76.1383,8563.0
2023-04-20 10:15:00,79.12,79.25,79.12,79.24,11092.0,76.1575,76.2827,76.1575,76.2731,11092.0
2023-04-20 10:20:00,79.25,79.33,79.24,79.31,8967.0,76.2827,76.3597,76.2731,76.3404,8967.0
2023-04-20 10:25:00,79.31,79.31,79.21,79.22,5638.0,76.3404,76.3404,76.2442,76.2538,5638.0
2023-04-20 10:30:00,79.22,79.25,79.19,79.24,7800.0,76.2538,76.2827,76.2249,76.2731,7800.0
2023-04-20 10:35:00,79.24,79.36,79.24,79.31,7825.0,76.2731,76.3886,76.2731,76.3404,7825.0
2023-04-20 10:40:00,79.31,79.4,79.28,79.36,7761.0,76.3404,76.4271,76.3116,76.3886,7761.0
2023-04-20 10:45:00,79.37,79.4,79.28,79.28,5020.0,76.3982,76.4271,76.3116,76.3116,5020.0
2023-04-20 10:50:00,79.27,79.33,79.26,79.31,4117.0,76.3019,76.3597,76.2923,76.3404,4117.0
2023-04-20 10:55:00,79.3,79.37,79.3,79.37,5975.0,76.3308,76.3982,76.3308,76.3982,5975.0
2023-04-20 11:00:00,79.39,79.39,79.28,79.36,5981.0,76.4174,76.4174,76.3116,76.3886,5981.0
2023-04-20 11:05:00,79.34,79.39,79.29,79.39,3791.0,76.3693,76.4174,76.3212,76.4174,3791.0
2023-04-20 11:10:00,79.37,79.42,79.37,79.38,3217.0,76.3982,76.4463,76.3982,76.4078,3217.0
2023-04-20 11:15:00,79.37,79.38,79.33,79.35,3997.0,76.3982,76.4078,76.3597,76.3789,3997.0
2023-04-20 11:20:00,79.34,79.35,79.31,79.34,5152.0,76.3693,76.3789,76.3404,76.3693,5152.0
2023-04-20 11:25:00,79.33,79.38,79.32,79.32,2626.0,76.3597,76.4078,76.3501,76.3501,2626.0
2023-04-20 11:30:00,79.32,79.39,79.28,79.29,6804.0,76.3501,76.4174,76.3116,76.3212,6804.0
2023-04-20 11:35:00,79.3,79.32,79.23,79.24,10092.0,76.3308,76.3501,76.2634,76.2731,10092.0
2023-04-20 11:40:00,79.24,79.26,79.23,79.24,5006.0,76.2731,76.2923,76.2634,76.2731,5006.0
2023-04-20 11:45:00,79.25,79.28,79.22,79.24,8561.0,76.2827,76.3116,76.2538,76.2731,8561.0
2023-04-20 11:50:00,79.25,79.3,79.13,79.2,54067.0,76.2827,76.3308,76.1672,76.2346,54067.0
2023-04-20 11:55:00,79.21,79.24,79.11,79.11,2900.0,76.2442,76.2731,76.1479,76.1479,2900.0
2023-04-20 12:00:00,79.13,79.18,79.11,79.13,4260.0,76.1672,76.2153,76.1479,76.1672,4260.0
2023-04-20 12:05:00,79.13,79.26,79.12,79.26,5531.0,76.1672,76.2923,76.1575,76.2923,5531.0
2023-04-20 12:10:00,79.26,79.33,79.26,79.3,3249.0,76.2923,76.3597,76.2923,76.3308,3249.0
2023-04-20 12:15:00,79.29,79.31,79.27,79.31,3472.0,76.3212,76.3404,76.3019,76.3404,3472.0
2023-04-20 12:20:00,79.31,79.35,79.31,79.31,4018.0,76.3404,76.3789,76.3404,76.3404,4018.0
2023-04-20 12:25:00,79.31,79.34,79.3,79.32,2289.0,76.3404,76.3693,76.3308,76.3501,2289.0
2023-04-20 12:30:00,79.33,79.35,79.29,79.29,2399.0,76.3597,76.3789,76.3212,76.3212,2399.0
2023-04-20 12:35:00,79.31,79.35,79.3,79.32,4122.0,76.3404,76.3789,76.3308,76.3501,4122.0
2023-04-20 12:40:00,79.33,79.4,79.32,79.4,3175.0,76.3597,76.4271,76.3501,76.4271,3175.0
2023-04-20 12:45:00,79.42,79.42,79.38,79.41,2844.0,76.4463,76.4463,76.4078,76.4367,2844.0
2023-04-20 12:50:00,79.4,79.53,79.39,79.53,59848.0,76.4271,76.5522,76.4174,76.5522,59848.0
2023-04-20 12:55:00,79.52,79.58,79.52,79.55,4081.0,76.5426,76.6003,76.5426,76.5714,4081.0
2023-04-20 13:00:00,79.57,79.6,79.53,79.58,6177.0,76.5907,76.6196,76.5522,76.6003,6177.0
2023-04-20 13:05:00,79.59,79.59,79.48,79.49,4829.0,76.61,76.61,76.5041,76.5137,4829.0
2023-04-20 13:10:00,79.5,79.53,79.46,79.47,4887.0,76.5233,76.5522,76.4848,76.4944,4887.0
2023-04-20 13:15:00,79.48,79.51,79.47,79.5,4524.0,76.5041,76.5329,76.4944,76.5233,4524.0
2023-04-20 13:20:00,79.48,79.5,79.46,79.49,3136.0,76.5041,76.5233,76.4848,76.5137,3136.0
2023-04-20 13:25:00,79.5,79.52,79.49,79.49,2864.0,76.5233,76.5426,76.5137,76.5137,2864.0
2023-04-20 13:30:00,79.51,79.55,79.48,79.55,23420.0,76.5329,76.5714,76.5041,76.5714,23420.0
2023-04-20 13:35:00,79.54,79.55,79.46,79.52,7821.0,76.5618,76.5714,76.4848,76.5426,7821.0
2023-04-20 13:40:00,79.53,79.56,79.51,79.53,5865.0,76.5522,76.5811,76.5329,76.5522,5865.0
2023-04-20 13:45:00,79.55,79.59,79.53,79.59,4070.0,76.5714,76.61,76.5522,76.61,4070.0
2023-04-20 13:50:00,79.58,79.63,79.56,79.62,3013.0,76.6003,76.6485,76.5811,76.6388,3013.0
2023-04-20 13:55:00,79.62,79.63,79.53,79.57,5094.0,76.6388,76.6485,76.5522,76.5907,5094.0
2023-04-20 14:00:00,79.58,79.59,79.51,79.55,4565.0,76.6003,76.61,76.5329,76.5714,4565.0
2023-04-20 14:05:00,79.53,79.55,79.49,79.55,2007.0,76.5522,76.5714,76.5137,76.5714,2007.0
2023-04-20 14:10:00,79.55,79.71,79.48,79.71,30452.0,76.5714,76.7255,76.5041,76.7255,30452.0
2023-04-20 14:15:00,79.7,79.78,79.65,79.78,5661.0,76.7158,76.7928,76.6677,76.7928,5661.0
2023-04-20 14:20:00,79.79,79.84,79.77,79.82,4802.0,76.8025,76.8506,76.7832,76.8313,4802.0
2023-04-20 14:25:00,79.83,79.88,79.81,79.81,9311.0,76.841,76.8891,76.8217,76.8217,9311.0
2023-04-20 14:30:00,79.79,79.81,79.74,79.74,4731.0,76.8025,76.8217,76.7543,76.7543,4731.0
2023-04-20 14:35:00,79.73,79.73,79.68,79.73,5505.0,76.7447,76.7447,76.6966,76.7447,5505.0
2023-04-20 14:40:00,79.73,79.73,79.65,79.65,5743.0,76.7447,76.7447,76.6677,76.6677,5743.0
2023-04-20 14:45:00,79.66,79.73,79.66,79.69,6861.0,76.6773,76.7447,76.6773,76.7062,6861.0
2023-04-20 14:50:00,79.7,79.76,79.65,79.65,14463.0,76.7158,76.7736,76.6677,76.6677,14463.0
2023-04-20 14:55:00,79.65,79.7,79.64,79.68,15236.0,76.6677,76.7158,76.6581,76.6966,15236.0
2023-04-20 15:00:00,79.7,79.75,79.69,79.71,8976.0,76.7158,76.764,76.7062,76.7255,8976.0
2023-04-20 15:05:00,79.72,79.72,79.62,79.67,5701.0,76.7351,76.7351,76.6388,76.687,5701.0
2023-04-20 15:10:00,79.64,79.65,79.61,79.64,3000.0,76.6581,76.6677,76.6292,76.6581,3000.0
2023-04-20 15:15:00,79.64,79.67,79.62,79.66,4696.0,76.6581,76.687,76.6388,76.6773,4696.0
2023-04-20 15:20:00,79.66,79.74,79.66,79.73,32464.0,76.6773,76.7543,76.6773,76.7447,32464.0
2023-04-20 15:25:00,79.72,79.75,79.7,79.72,10230.0,76.7351,76.764,76.7158,76.7351,10230.0
2023-04-20 15:30:00,79.73,79.84,79.73,79.8,13738.0,76.7447,76.8506,76.7447,76.8121,13738.0
2023-04-20 15:35:00,79.77,79.77,79.69,79.73,8946.0,76.7832,76.7832,76.7062,76.7447,8946.0
2023-04-20 15:40:00,79.74,79.78,79.71,79.77,14353.0,76.7543,76.7928,76.7255,76.7832,14353.0
2023-04-20 15:45:00,79.76,79.78,79.72,79.77,15489.0,76.7736,76.7928,76.7351,76.7832,15489.0
2023-04-20 15:50:00,79.76,79.91,79.74,79.89,36027.0,76.7736,76.918,76.7543,76.8987,36027.0
2023-04-20 15:55:00,79.9,80.09,79.85,80.09,167174.0,76.9083,77.0912,76.8602,77.0912,167174.0
2023-04-21 09:30:00,80.5,80.5,79.79,80.02,49650.0,77.4859,77.4859,76.8025,77.0239,49650.0
2023-04-21 09:35:00,80.03,80.24,79.97,80.24,12447.0,77.0335,77.2356,76.9757,77.2356,12447.0
2023-04-21 09:40:00,80.22,80.24,80.04,80.04,7010.0,77.2164,77.2356,77.0431,77.0431,7010.0
2023-04-21 09:45:00,80.09,80.22,80.04,80.17,6815.0,77.0912,77.2164,77.0431,77.1682,6815.0
2023-04-21 09:50:00,80.21,80.45,80.18,80.38,13103.0,77.2067,77.4378,77.1779,77.3704,13103.0
2023-04-21 09:55:00,80.43,80.43,80.25,80.33,10299.0,77.4185,77.4185,77.2452,77.3222,10299.0
2023-04-21 10:00:00,80.33,80.43,80.24,80.39,30964.0,77.3222,77.4185,77.2356,77.38,30964.0
2023-04-21 10:05:00,80.37,80.38,80.23,80.3,15439.0,77.3607,77.3704,77.226,77.2934,15439.0
2023-04-21 10:10:00,80.3,80.47,80.28,80.43,19251.0,77.2934,77.457,77.2741,77.4185,19251.0
2023-04-21 10:15:00,80.41,80.57,80.41,80.55,63783.0,77.3992,77.5533,77.3992,77.534,63783.0
2023-04-21 10:20:00,80.56,80.6,80.44,80.47,8014.0,77.5436,77.5821,77.4281,77.457,8014.0
2023-04-21 10:25:00,80.48,80.52,80.41,80.46,6094.0,77.4666,77.5051,77.3992,77.4474,6094.0
2023-04-21 10:30:00,80.45,80.47,80.41,80.45,6096.0,77.4378,77.457,77.3992,77.4378,6096.0
2023-04-21 10:35:00,80.45,80.48,80.4,80.42,8160.0,77.4378,77.4666,77.3896,77.4089,8160.0
2023-04-21 10:40:00,80.42,80.43,80.29,80.32,8776.0,77.4089,77.4185,77.2837,77.3126,8776.0
2023-04-21 10:45:00,80.31,80.31,80.22,80.26,7986.0,77.303,77.303,77.2164,77.2549,7986.0
2023-04-21 10:50:00,80.24,80.24,80.16,80.2,4235.0,77.2356,77.2356,77.1586,77.1971,4235.0
2023-04-21 10:55:00,80.2,80.21,80.15,80.18,8074.0,77.1971,77.2067,77.149,77.1779,8074.0
2023-04-21 11:00:00,80.17,80.18,80.05,80.13,8197.0,77.1682,77.1779,77.0527,77.1297,8197.0
2023-04-21 11:05:00,80.11,80.33,80.07,80.29,6891.0,77.1105,77.3222,77.072,77.2837,6891.0
2023-04-21 11:10:00,80.29,80.35,80.26,80.27,9748.0,77.2837,77.3415,77.2549,77.2645,9748.0
2023-04-21 11:15:00,80.26,80.28,80.17,80.19,7633.0,77.2549,77.2741,77.1682,77.1875,7633.0
2023-04-21 11:20:00,80.19,80.23,80.15,80.23,3884.0,77.1875,77.226,77.149,77.226,3884.0
2023-04-21 11:25:00,80.22,80.23,80.19,80.23,3334.0,77.2164,77.226,77.1875,77.226,3334.0
2023-04-21 11:30:00,80.23,80.26,80.2,80.25,5221.0,77.226,77.2549,77.1971,77.2452,5221.0
2023-04-21 11:35:00,80.26,80.28,80.19,80.24,9556.0,77.2549,77.2741,77.1875,77.2356,9556.0
2023-04-21 11:40:00,80.24,80.34,80.23,80.26,5791.0,77.2356,77.3319,77.226,77.2549,5791.0
2023-04-21 11:45:00,80.26,80.26,80.05,80.06,3952.0,77.2549,77.2549,77.0527,77.0624,3952.0
2023-04-21 11:50:00,80.07,80.12,80.06,80.11,6688.0,77.072,77.1201,77.0624,77.1105,6688.0
2023-04-21 11:55:00,80.11,80.23,80.1,80.22,6818.0,77.1105,77.226,77.1009,77.2164,6818.0
2023-04-21 12:00:00,80.23,80.24,80.18,80.23,6974.0,77.226,77.2356,77.1779,77.226,6974.0
2023-04-21 12:05:00,80.25,80.29,80.25,80.25,3676.0,77.2452,77.2837,77.2452,77.2452,3676.0
2023-04-21 12:10:00,80.23,80.23,80.18,80.2,3915.0,77.226,77.226,77.1779,77.1971,3915.0
2023-04-21 12:15:00,80.2,80.28,80.18,80.28,4399.0,77.1971,77.2741,77.1779,77.2741,4399.0
2023-04-21 12:20:00,80.29,80.3,80.22,80.29,8323.0,77.2837,77.2934,77.2164,77.2837,8323.0
2023-04-21 12:25:00,80.28,80.29,80.22,80.23,4990.0,77.2741,77.2837,77.2164,77.226,4990.0
2023-04-21 12:30:00,80.25,80.27,80.2,80.25,5934.0,77.2452,77.2645,77.1971,77.2452,5934.0
2023-04-21 12:35:00,80.26,80.3,80.25,80.29,6074.0,77.2549,77.2934,77.2452,77.2837,6074.0
2023-04-21 12:40:00,80.29,80.33,80.27,80.33,6100.0,77.2837,77.3222,77.2645,77.3222,6100.0
2023-04-21 12:45:00,80.33,80.4,80.32,80.37,5899.0,77.3222,77.3896,77.3126,77.3607,5899.0
2023-04-21 12:50:00,80.36,80.39,80.33,80.33,4549.0,77.3511,77.38,77.3222,77.3222,4549.0
2023-04-21 12:55:00,80.32,80.38,80.28,80.37,6093.0,77.3126,77.3704,77.2741,77.3607,6093.0
2023-04-21 13:00:00,80.38,80.41,80.36,80.38,15463.0,77.3704,77.3992,77.3511,77.3704,15463.0
2023-04-21 13:05:00,80.37,80.43,80.35,80.4,7219.0,77.3607,77.4185,77.3415,77.3896,7219.0
2023-04-21 13:10:00,80.4,80.41,80.36,80.38,20598.0,77.3896,77.3992,77.3511,77.3704,20598.0
2023-04-21 13:15:00,80.38,80.38,80.27,80.3,10543.0,77.3704,77.3704,77.2645,77.2934,10543.0
2023-04-21 13:20:00,80.3,80.33,80.26,80.33,22712.0,77.2934,77.3222,77.2549,77.3222,22712.0
2023-04-21 13:25:00,80.35,80.36,80.2,80.22,10501.0,77.3415,77.3511,77.1971,77.2164,10501.0
2023-04-21 13:30:00,80.22,80.27,80.22,80.24,4130.0,77.2164,77.2645,77.2164,77.2356,4130.0
2023-04-21 13:35:00,80.25,80.26,80.18,80.19,14983.0,77.2452,77.2549,77.1779,77.1875,14983.0
2023-04-21 13:40:00,80.19,80.22,80.16,80.17,3967.0,77.1875,77.2164,77.1586,77.1682,3967.0
2023-04-21 13:45:00,80.16,80.18,80.15,80.17,4732.0,77.1586,77.1779,77.149,77.1682,4732.0
2023-04-21 13:50:00,80.18,80.18,80.05,80.07,4554.0,77.1779,77.1779,77.0527,77.072,4554.0
2023-04-21 13:55:00,80.07,80.09,79.96,79.97,6016.0,77.072,77.0912,76.9661,76.9757,6016.0
2023-04-21 14:00:00,79.98,80.04,79.97,79.99,5375.0,76.9853,77.0431,76.9757,76.995,5375.0
2023-04-21 14:05:00,79.99,79.99,79.93,79.93,3991.0,76.995,76.995,76.9372,76.9372,3991.0
2023-04-21 14:10:00,79.93,79.93,79.75,79.75,8770.0,76.9372,76.9372,76.764,76.764,8770.0
2023-04-21 14:15:00,79.76,79.82,79.74,79.76,12408.0,76.7736,76.8313,76.7543,76.7736,12408.0
2023-04-21 14:20:00,79.76,79.78,79.66,79.69,7261.0,76.7736,76.7928,76.6773,76.7062,7261.0
2023-04-21 14:25:00,79.68,79.78,79.66,79.76,2920.0,76.6966,76.7928,76.6773,76.7736,2920.0
2023-04-21 14:30:00,79.74,79.79,79.71,79.74,3136.0,76.7543,76.8025,76.7255,76.7543,3136.0
2023-04-21 14:35:00,79.74,79.79,79.74,79.77,4514.0,76.7543,76.8025,76.7543,76.7832,4514.0
2023-04-21 14:40:00,79.79,79.82,79.77,79.78,2476.0,76.8025,76.8313,76.7832,76.7928,2476.0
2023-04-21 14:45:00,79.78,79.79,79.74,79.77,4332.0,76.7928,76.8025,76.7543,76.7832,4332.0
2023-04-21 14:50:00,79.78,79.78,79.72,79.76,6535.0,76.7928,76.7928,76.7351,76.7736,6535.0
2023-04-21 14:55:00,79.75,79.77,79.73,79.76,3453.0,76.764,76.7832,76.7447,76.7736,3453.0
2023-04-21 15:00:00,79.79,79.84,79.77,79.83,5670.0,76.8025,76.8506,76.7832,76.841,5670.0
2023-04-21 15:05:00,79.83,79.84,79.78,79.81,5458.0,76.841,76.8506,76.7928,76.8217,5458.0
2023-04-21 15:10:00,79.81,79.83,79.75,79.8,5277.0,76.8217,76.841,76.764,76.8121,5277.0
2023-04-21 15:15:00,79.81,79.94,79.8,79.91,11757.0,76.8217,76.9468,76.8121,76.918,11757.0
2023-04-21 15:20:00,79.92,79.98,79.92,79.95,7816.0,76.9276,76.9853,76.9276,76.9565,7816.0
2023-04-21 15:25:00,79.93,79.95,79.88,79.92,6007.0,76.9372,76.9565,76.8891,76.9276,6007.0
2023-04-21 15:30:00,79.92,79.99,79.89,79.93,8303.0,76.9276,76.995,76.8987,76.9372,8303.0
2023-04-21 15:35:00,79.93,80.01,79.93,79.98,11794.0,76.9372,77.0142,76.9372,76.9853,11794.0
2023-04-21 15:40:00,79.97,80.04,79.96,79.96,11002.0,76.9757,77.0431,76.9661,76.9661,11002.0
2023-04-21 15:45:00,79.95,80.0,79.91,79.96,14616.0,76.9565,77.0046,76.918,76.9661,14616.0
2023-04-21 15:50:00,79.96,80.05,79.91,80.05,43387.0,76.9661,77.0527,76.918,77.0527,43387.0
2023-04-21 15:55:00,80.06,80.26,80.03,80.06,202232.0,77.0624,77.2549,77.0335,77.0624,202232.0
2023-04-24 09:30:00,79.99,80.25,79.69,79.76,28369.0,76.995,77.2452,76.7062,76.7736,28369.0
2023-04-24 09:35:00,79.77,79.94,79.77,79.86,5494.0,76.7832,76.9468,76.7832,76.8698,5494.0
2023-04-24 09:40:00,79.87,80.0,79.84,79.91,4038.0,76.8795,77.0046,76.8506,76.918,4038.0
2023-04-24 09:45:00,79.94,80.18,79.94,80.18,4760.0,76.9468,77.1779,76.9468,77.1779,4760.0
2023-04-24 09:50:00,80.2,80.27,80.15,80.22,6419.0,77.1971,77.2645,77.149,77.2164,6419.0
2023-04-24 09:55:00,80.21,80.36,80.21,80.36,2669.0,77.2067,77.3511,77.2067,77.3511,2669.0
2023-04-24 10:00:00,80.35,80.45,80.33,80.45,10252.0,77.3415,77.4378,77.3222,77.4378,10252.0
2023-04-24 10:05:00,80.45,80.55,80.4,80.51,32908.0,77.4378,77.534,77.3896,77.4955,32908.0
2023-04-24 10:10:00,80.48,80.51,80.47,80.49,4741.0,77.4666,77.4955,77.457,77.4763,4741.0
2023-04-24 10:15:00,80.5,80.58,80.46,80.47,6358.0,77.4859,77.5629,77.4474,77.457,6358.0
2023-04-24 10:20:00,80.44,80.47,80.4,80.44,3441.0,77.4281,77.457,77.3896,77.4281,3441.0
2023-04-24 10:25:00,80.45,80.63,80.45,80.62,5690.0,77.4378,77.611,77.4378,77.6014,5690.0
2023-04-24 10:30:00,80.61,80.64,80.49,80.53,13647.0,77.5918,77.6206,77.4763,77.5148,13647.0
2023-04-24 10:35:00,80.53,80.65,80.52,80.65,10337.0,77.5148,77.6303,77.5051,77.6303,10337.0
2023-04-24 10:40:00,80.66,80.68,80.61,80.65,5206.0,77.6399,77.6591,77.5918,77.6303,5206.0
2023-04-24 10:45:00,80.65,80.78,80.65,80.7,6806.0,77.6303,77.7554,77.6303,77.6784,6806.0
2023-04-24 10:50:00,80.69,80.79,80.68,80.78,7210.0,77.6688,77.765,77.6591,77.7554,7210.0
2023-04-24 10:55:00,80.8,80.82,80.77,80.81,6112.0,77.7746,77.7939,77.7458,77.7843,6112.0
2023-04-24 11:00:00,80.81,80.83,80.72,80.72,6927.0,77.7843,77.8035,77.6976,77.6976,6927.0
2023-04-24 11:05:00,80.73,80.79,80.72,80.77,3851.0,77.7073,77.765,77.6976,77.7458,3851.0
2023-04-24 11:10:00,80.79,80.79,80.75,80.79,2791.0,77.765,77.765,77.7265,77.765,2791.0
2023-04-24 11:15:00,80.8,80.94,80.79,80.94,5760.0,77.7746,77.9094,77.765,77.9094,5760.0
2023-04-24 11:20:00,80.93,80.94,80.87,80.88,4789.0,77.8998,77.9094,77.842,77.8517,4789.0
2023-04-24 11:25:00,80.88,80.95,80.88,80.93,7847.0,77.8517,77.919,77.8517,77.8998,7847.0
2023-04-24 11:30:00,80.94,80.94,80.89,80.92,4986.0,77.9094,77.9094,77.8613,77.8902,4986.0
2023-04-24 11:35:00,80.9,80.9,80.85,80.87,4654.0,77.8709,77.8709,77.8228,77.842,4654.0
2023-04-24 11:40:00,80.85,80.87,80.76,80.87,5178.0,77.8228,77.842,77.7361,77.842,5178.0
2023-04-24 11:45:00,80.87,80.96,80.86,80.95,4390.0,77.842,77.9287,77.8324,77.919,4390.0
2023-04-24 11:50:00,80.95,80.98,80.95,80.98,2906.0,77.919,77.9479,77.919,77.9479,2906.0
2023-04-24 11:55:00,80.97,81.05,80.95,80.97,22033.0,77.9383,78.0153,77.919,77.9383,22033.0
2023-04-24 12:00:00,80.96,80.98,80.95,80.98,2241.0,77.9287,77.9479,77.919,77.9479,2241.0
2023-04-24 12:05:00,80.97,80.97,80.87,80.87,5697.0,77.9383,77.9383,77.842,77.842,5697.0
2023-04-24 12:10:00,80.87,80.87,80.82,80.82,2703.0,77.842,77.842,77.7939,77.7939,2703.0
2023-04-24 12:15:00,80.84,80.93,80.79,80.89,8907.0,77.8131,77.8998,77.765,77.8613,8907.0
2023-04-24 12:20:00,80.89,80.93,80.87,80.89,7200.0,77.8613,77.8998,77.842,77.8613,7200.0
2023-04-24 12:25:00,80.89,80.95,80.88,80.92,8146.0,77.8613,77.919,77.8517,77.8902,8146.0
2023-04-24 12:30:00,80.92,80.92,80.86,80.88,3016.0,77.8902,77.8902,77.8324,77.8517,3016.0
2023-04-24 12:35:00,80.88,80.93,80.88,80.93,6436.0,77.8517,77.8998,77.8517,77.8998,6436.0
2023-04-24 12:40:00,80.92,80.92,80.89,80.92,4593.0,77.8902,77.8902,77.8613,77.8902,4593.0
2023-04-24 12:45:00,80.91,80.93,80.89,80.92,3586.0,77.8805,77.8998,77.8613,77.8902,3586.0
2023-04-24 12:50:00,80.91,80.91,80.83,80.83,6075.0,77.8805,77.8805,77.8035,77.8035,6075.0
2023-04-24 12:55:00,80.83,80.87,80.82,80.83,3437.0,77.8035,77.842,77.7939,77.8035,3437.0
2023-04-24 13:00:00,80.84,80.84,80.76,80.79,4072.0,77.8131,77.8131,77.7361,77.765,4072.0
2023-04-24 13:05:00,80.78,80.81,80.76,80.77,5478.0,77.7554,77.7843,77.7361,77.7458,5478.0
2023-04-24 13:10:00,80.77,80.8,80.73,80.76,8920.0,77.7458,77.7746,77.7073,77.7361,8920.0
2023-04-24 13:15:00,80.76,80.88,80.73,80.84,31695.0,77.7361,77.8517,77.7073,77.8131,31695.0
2023-04-24 13:20:00,80.83,80.89,80.77,80.88,6820.0,77.8035,77.8613,77.7458,77.8517,6820.0
2023-04-24 13:25:00,80.87,80.96,80.87,80.95,2574.0,77.842,77.9287,77.842,77.919,2574.0
2023-04-24 13:30:00,80.95,81.0,80.95,80.98,4202.0,77.919,77.9672,77.919,77.9479,4202.0
2023-04-24 13:35:00,80.98,81.01,80.96,81.01,4580.0,77.9479,77.9768,77.9287,77.9768,4580.0
2023-04-24 13:40:00,81.02,81.05,81.02,81.03,1827.0,77.9864,78.0153,77.9864,77.996,1827.0
2023-04-24 13:45:00,81.04,81.09,81.03,81.09,5075.0,78.0057,78.0538,77.996,78.0538,5075.0
2023-04-24 13:50:00,81.1,81.11,80.96,80.96,6277.0,78.0634,78.073,77.9287,77.9287,6277.0
2023-04-24 13:55:00,80.94,80.96,80.93,80.95,4857.0,77.9094,77.9287,77.8998,77.919,4857.0
2023-04-24 14:00:00,80.95,80.95,80.91,80.93,3244.0,77.919,77.919,77.8805,77.8998,3244.0
2023-04-24 14:05:00,80.92,80.93,80.87,80.87,5922.0,77.8902,77.8998,77.842,77.842,5922.0
2023-04-24 14:10:00,80.86,80.88,80.84,80.87,5177.0,77.8324,77.8517,77.8131,77.842,5177.0
2023-04-24 14:15:00,80.86,80.87,80.79,80.85,10419.0,77.8324,77.842,77.765,77.8228,10419.0
2023-04-24 14:20:00,80.84,80.89,80.84,80.87,6139.0,77.8131,77.8613,77.8131,77.842,6139.0
2023-04-24 14:25:00,80.86,80.86,80.82,80.84,6933.0,77.8324,77.8324,77.7939,77.8131,6933.0
2023-04-24 14:30:00,80.84,80.89,80.81,80.89,5316.0,77.8131,77.8613,77.7843,77.8613,5316.0
2023-04-24 14:35:00,80.89,80.91,80.87,80.88,4498.0,77.8613,77.8805,77.842,77.8517,4498.0
2023-04-24 14:40:00,80.87,80.9,80.83,80.84,5725.0,77.842,77.8709,77.8035,77.8131,5725.0
2023-04-24 14:45:00,80.85,80.9,80.85,80.9,3757.0,77.8228,77.8709,77.8228,77.8709,3757.0
2023-04-24 14:50:00,80.91,80.92,80.88,80.91,2404.0,77.8805,77.8902,77.8517,77.8805,2404.0
2023-04-24 14:55:00,80.92,80.92,80.89,80.9,5726.0,77.8902,77.8902,77.8613,77.8709,5726.0
2023-04-24 15:00:00,80.9,80.96,80.9,80.92,9547.0,77.8709,77.9287,77.8709,77.8902,9547.0
2023-04-24 15:05:00,80.92,80.92,80.82,80.84,5810.0,77.8902,77.8902,77.7939,77.8131,5810.0
2023-04-24 15:10:00,80.84,80.91,80.84,80.9,9406.0,77.8131,77.8805,77.8131,77.8709,9406.0
2023-04-24 15:15:00,80.89,80.9,80.85,80.85,5406.0,77.8613,77.8709,77.8228,77.8228,5406.0
2023-04-24 15:20:00,80.86,80.88,80.83,80.88,8064.0,77.8324,77.8517,77.8035,77.8517,8064.0
2023-04-24 15:25:00,80.88,80.88,80.82,80.85,12926.0,77.8517,77.8517,77.7939,77.8228,12926.0
2023-04-24 15:30:00,80.86,80.93,80.85,80.9,12619.0,77.8324,77.8998,77.8228,77.8709,12619.0
2023-04-24 15:35:00,80.9,80.92,80.86,80.86,11545.0,77.8709,77.8902,77.8324,77.8324,11545.0
2023-04-24 15:40:00,80.87,80.93,80.85,80.92,21034.0,77.842,77.8998,77.8228,77.8902,21034.0
2023-04-24 15:45:00,80.91,80.94,80.9,80.94,18156.0,77.8805,77.9094,77.8709,77.9094,18156.0
2023-04-24 15:50:00,80.94,80.99,80.9,80.94,44444.0,77.9094,77.9575,77.8709,77.9094,44444.0
2023-04-24 15:55:00,80.94,81.02,80.94,81.01,83702.0,77.9094,77.9864,77.9094,77.9768,83702.0
2023-04-25 09:30:00,81.09,81.15,80.94,80.97,23808.0,78.0538,78.1115,77.9094,77.9383,23808.0
2023-04-25 09:35:00,80.95,81.01,80.33,80.41,13017.0,77.919,77.9768,77.3222,77.3992,13017.0
2023-04-25 09:40:00,80.39,80.77,80.33,80.54,11448.0,77.38,77.7458,77.3222,77.5244,11448.0
2023-04-25 09:45:00,80.62,80.75,80.42,80.54,4740.0,77.6014,77.7265,77.4089,77.5244,4740.0
2023-04-25 09:50:00,80.54,80.66,80.52,80.54,11680.0,77.5244,77.6399,77.5051,77.5244,11680.0
2023-04-25 09:55:00,80.52,80.62,80.5,80.59,2921.0,77.5051,77.6014,77.4859,77.5725,2921.0
2023-04-25 10:00:00,80.45,80.55,80.42,80.44,4895.0,77.4378,77.534,77.4089,77.4281,4895.0
2023-04-25 10:05:00,80.48,80.52,80.4,80.43,6497.0,77.4666,77.5051,77.3896,77.4185,6497.0
2023-04-25 10:10:00,80.43,80.43,80.21,80.25,10679.0,77.4185,77.4185,77.2067,77.2452,10679.0
2023-04-25 10:15:00,80.25,80.39,80.18,80.39,4228.0,77.2452,77.38,77.1779,77.38,4228.0
2023-04-25 10:20:00,80.38,80.5,80.37,80.43,5716.0,77.3704,77.4859,77.3607,77.4185,5716.0
2023-04-25 10:25:00,80.42,80.45,80.26,80.32,5297.0,77.4089,77.4378,77.2549,77.3126,5297.0
2023-04-25 10:30:00,80.3,80.34,80.25,80.27,10465.0,77.2934,77.3319,77.2452,77.2645,10465.0
2023-04-25 10:35:00,80.3,80.41,80.24,80.41,5752.0,77.2934,77.3992,77.2356,77.3992,5752.0
2023-04-25 10:40:00,80.45,80.53,80.45,80.53,3441.0,77.4378,77.5148,77.4378,77.5148,3441.0
2023-04-25 10:45:00,80.56,80.64,80.5,80.59,3035.0,77.5436,77.6206,77.4859,77.5725,3035.0
2023-04-25 10:50:00,80.59,80.72,80.59,80.71,2744.0,77.5725,77.6976,77.5725,77.688,2744.0
2023-04-25 10:55:00,80.72,80.79,80.72,80.72,6185.0,77.6976,77.765,77.6976,77.6976,6185.0
2023-04-25 11:00:00,80.76,80.79,80.73,80.76,3571.0,77.7361,77.765,77.7073,77.7361,3571.0
2023-04-25 11:05:00,80.77,80.93,80.76,80.93,34782.0,77.7458,77.8998,77.7361,77.8998,34782.0
2023-04-25 11:10:00,80.94,81.08,80.94,81.06,15204.0,77.9094,78.0442,77.9094,78.0249,15204.0
2023-04-25 11:15:00,81.06,81.12,80.95,80.97,5396.0,78.0249,78.0827,77.919,77.9383,5396.0
2023-04-25 11:20:00,80.98,80.99,80.8,80.82,4447.0,77.9479,77.9575,77.7746,77.7939,4447.0
2023-04-25 11:25:00,80.85,80.87,80.77,80.78,3011.0,77.8228,77.842,77.7458,77.7554,3011.0
2023-04-25 11:30:00,80.76,80.8,80.72,80.73,3772.0,77.7361,77.7746,77.6976,77.7073,3772.0
2023-04-25 11:35:00,80.72,80.74,80.63,80.63,8810.0,77.6976,77.7169,77.611,77.611,8810.0
2023-04-25 11:40:00,80.63,80.69,80.59,80.59,12800.0,77.611,77.6688,77.5725,77.5725,12800.0
2023-04-25 11:45:00,80.61,80.77,80.61,80.74,3931.0,77.5918,77.7458,77.5918,77.7169,3931.0
2023-04-25 11:50:00,80.77,80.82,80.7,80.82,3417.0,77.7458,77.7939,77.6784,77.7939,3417.0
2023-04-25 11:55:00,80.83,80.86,80.83,80.83,3209.0,77.8035,77.8324,77.8035,77.8035,3209.0
2023-04-25 12:00:00,80.81,80.83,80.74,80.74,5076.0,77.7843,77.8035,77.7169,77.7169,5076.0
2023-04-25 12:05:00,80.77,80.81,80.76,80.78,3069.0,77.7458,77.7843,77.7361,77.7554,3069.0
2023-04-25 12:10:00,80.76,80.84,80.76,80.83,3445.0,77.7361,77.8131,77.7361,77.8035,3445.0
2023-04-25 12:15:00,80.83,80.94,80.83,80.92,3973.0,77.8035,77.9094,77.8035,77.8902,3973.0
2023-04-25 12:20:00,80.92,80.96,80.9,80.9,3729.0,77.8902,77.9287,77.8709,77.8709,3729.0
2023-04-25 12:25:00,80.91,80.93,80.88,80.93,4097.0,77.8805,77.8998,77.8517,77.8998,4097.0
2023-04-25 12:30:00,80.92,80.92,80.88,80.89,5024.0,77.8902,77.8902,77.8517,77.8613,5024.0
2023-04-25 12:35:00,80.89,80.93,80.86,80.86,4481.0,77.8613,77.8998,77.8324,77.8324,4481.0
2023-04-25 12:40:00,80.88,80.93,80.87,80.89,3652.0,77.8517,77.8998,77.842,77.8613,3652.0
2023-04-25 12:45:00,80.89,80.89,80.78,80.78,2692.0,77.8613,77.8613,77.7554,77.7554,2692.0
2023-04-25 12:50:00,80.78,80.81,80.76,80.78,5361.0,77.7554,77.7843,77.7361,77.7554,5361.0
2023-04-25 12:55:00,80.78,80.79,80.73,80.76,3346.0,77.7554,77.765,77.7073,77.7361,3346.0
2023-04-25 13:00:00,80.74,80.76,80.72,80.75,1968.0,77.7169,77.7361,77.6976,77.7265,1968.0
2023-04-25 13:05:00,80.74,80.75,80.7,80.74,5330.0,77.7169,77.7265,77.6784,77.7169,5330.0
2023-04-25 13:10:00,80.72,80.74,80.69,80.69,3306.0,77.6976,77.7169,77.6688,77.6688,3306.0
2023-04-25 13:15:00,80.7,80.7,80.53,80.6,9949.0,77.6784,77.6784,77.5148,77.5821,9949.0
2023-04-25 13:20:00,80.61,80.7,80.61,80.67,3764.0,77.5918,77.6784,77.5918,77.6495,3764.0
2023-04-25 13:25:00,80.69,80.69,80.65,80.66,3081.0,77.6688,77.6688,77.6303,77.6399,3081.0
2023-04-25 13:30:00,80.64,80.64,80.57,80.59,4600.0,77.6206,77.6206,77.5533,77.5725,4600.0
2023-04-25 13:35:00,80.59,80.7,80.59,80.69,2947.0,77.5725,77.6784,77.5725,77.6688,2947.0
2023-04-25 13:40:00,80.68,80.69,80.6,80.69,8645.0,77.6591,77.6688,77.5821,77.6688,8645.0
2023-04-25 13:45:00,80.68,80.69,80.64,80.66,1967.0,77.6591,77.6688,77.6206,77.6399,1967.0
2023-04-25 13:50:00,80.67,80.67,80.61,80.62,4672.0,77.6495,77.6495,77.5918,77.6014,4672.0
2023-04-25 13:55:00,80.61,80.67,80.6,80.65,4568.0,77.5918,77.6495,77.5821,77.6303,4568.0
2023-04-25 14:00:00,80.64,80.69,80.61,80.64,3000.0,77.6206,77.6688,77.5918,77.6206,3000.0
2023-04-25 14:05:00,80.66,80.81,80.65,80.79,33265.0,77.6399,77.7843,77.6303,77.765,33265.0
2023-04-25 14:10:00,80.8,80.85,80.78,80.83,5318.0,77.7746,77.8228,77.7554,77.8035,5318.0
2023-04-25 14:15:00,80.83,80.88,80.78,80.78,3238.0,77.8035,77.8517,77.7554,77.7554,3238.0
2023-04-25 14:20:00,80.78,80.84,80.77,80.77,5069.0,77.7554,77.8131,77.7458,77.7458,5069.0
2023-04-25 14:25:00,80.8,80.84,80.8,80.84,3835.0,77.7746,77.8131,77.7746,77.8131,3835.0
2023-04-25 14:30:00,80.84,80.84,80.79,80.82,6310.0,77.8131,77.8131,77.765,77.7939,6310.0
2023-04-25 14:35:00,80.83,80.86,80.82,80.84,3836.0,77.8035,77.8324,77.7939,77.8131,3836.0
2023-04-25 14:40:00,80.84,80.85,80.75,80.77,3886.0,77.8131,77.8228,77.7265,77.7458,3886.0
2023-04-25 14:45:00,80.78,80.85,80.76,80.85,6381.0,77.7554,77.8228,77.7361,77.8228,6381.0
2023-04-25 14:50:00,80.86,80.87,80.82,80.83,5425.0,77.8324,77.842,77.7939,77.8035,5425.0
2023-04-25 14:55:00,80.83,80.83,80.79,80.81,3154.0,77.8035,77.8035,77.765,77.7843,3154.0
2023-04-25 15:00:00,80.81,80.84,80.76,80.76,6514.0,77.7843,77.8131,77.7361,77.7361,6514.0
2023-04-25 15:05:00,80.75,80.83,80.75,80.8,4943.0,77.7265,77.8035,77.7265,77.7746,4943.0
2023-04-25 15:10:00,80.81,80.89,80.81,80.88,5301.0,77.7843,77.8613,77.7843,77.8517,5301.0
2023-04-25 15:15:00,80.88,80.94,80.87,80.92,8182.0,77.8517,77.9094,77.842,77.8902,8182.0
2023-04-25 15:20:00,80.92,80.99,80.92,80.98,9732.0,77.8902,77.9575,77.8902,77.9479,9732.0
2023-04-25 15:25:00,80.98,80.98,80.92,80.95,7374.0,77.9479,77.9479,77.8902,77.919,7374.0
2023-04-25 15:30:00,80.95,80.97,80.92,80.92,12676.0,77.919,77.9383,77.8902,77.8902,12676.0
2023-04-25 15:35:00,80.92,80.97,80.91,80.95,11539.0,77.8902,77.9383,77.8805,77.919,11539.0
2023-04-25 15:40:00,80.95,80.98,80.92,80.93,19098.0,77.919,77.9479,77.8902,77.8998,19098.0
2023-04-25 15:45:00,80.94,80.95,80.76,80.76,17540.0,77.9094,77.919,77.7361,77.7361,17540.0
2023-04-25 15:50:00,80.76,80.87,80.72,80.86,31874.0,77.7361,77.842,77.6976,77.8324,31874.0
2023-04-25 15:55:00,80.86,80.92,80.83,80.89,89465.0,77.8324,77.8902,77.8035,77.8613,89465.0
2023-04-26 09:30:00,80.43,80.82,80.26,80.82,29049.0,77.4185,77.7939,77.2549,77.7939,29049.0
2023-04-26 09:35:00,80.86,80.89,80.66,80.88,7704.0,77.8324,77.8613,77.6399,77.8517,7704.0
2023-04-26 09:40:00,80.83,80.99,80.8,80.83,7661.0,77.8035,77.9575,77.7746,77.8035,7661.0
2023-04-26 09:45:00,80.85,80.9,80.67,80.7,8128.0,77.8228,77.8709,77.6495,77.6784,8128.0
2023-04-26 09:50:00,80.71,80.71,80.43,80.54,20228.0,77.688,77.688,77.4185,77.5244,20228.0
2023-04-26 09:55:00,80.56,80.56,80.39,80.46,9459.0,77.5436,77.5436,77.38,77.4474,9459.0
2023-04-26 10:00:00,80.44,80.64,80.43,80.64,9197.0,77.4281,77.6206,77.4185,77.6206,9197.0
2023-04-26 10:05:00,80.61,80.61,80.46,80.48,4900.0,77.5918,77.5918,77.4474,77.4666,4900.0
2023-04-26 10:10:00,80.47,80.53,80.4,80.52,7350.0,77.457,77.5148,77.3896,77.5051,7350.0
2023-04-26 10:15:00,80.48,80.63,80.47,80.57,6133.0,77.4666,77.611,77.457,77.5533,6133.0
2023-04-26 10:20:00,80.58,80.64,80.52,80.52,5850.0,77.5629,77.6206,77.5051,77.5051,5850.0
2023-04-26 10:25:00,80.48,80.5,80.42,80.44,10040.0,77.4666,77.4859,77.4089,77.4281,10040.0
2023-04-26 10:30:00,80.42,80.58,80.42,80.54,5342.0,77.4089,77.5629,77.4089,77.5244,5342.0
2023-04-26 10:35:00,80.55,80.62,80.51,80.62,4875.0,77.534,77.6014,77.4955,77.6014,4875.0
2023-04-26 10:40:00,80.61,80.68,80.61,80.66,7166.0,77.5918,77.6591,77.5918,77.6399,7166.0
2023-04-26 10:45:00,80.67,80.74,80.59,80.62,7289.0,77.6495,77.7169,77.5725,77.6014,7289.0
2023-04-26 10:50:00,80.61,80.71,80.59,80.7,6015.0,77.5918,77.688,77.5725,77.6784,6015.0
2023-04-26 10:55:00,80.7,80.75,80.69,80.73,6681.0,77.6784,77.7265,77.6688,77.7073,6681.0
2023-04-26 11:00:00,80.71,80.71,80.59,80.62,3285.0,77.688,77.688,77.5725,77.6014,3285.0
2023-04-26 11:05:00,80.62,80.71,80.62,80.7,5012.0,77.6014,77.688,77.6014,77.6784,5012.0
2023-04-26 11:10:00,80.71,80.71,80.61,80.63,2505.0,77.688,77.688,77.5918,77.611,2505.0
2023-04-26 11:15:00,80.61,80.64,80.59,80.61,3026.0,77.5918,77.6206,77.5725,77.5918,3026.0
2023-04-26 11:20:00,80.63,80.68,80.59,80.62,1836.0,77.611,77.6591,77.5725,77.6014,1836.0
2023-04-26 11:25:00,80.6,80.63,80.58,80.62,5801.0,77.5821,77.611,77.5629,77.6014,5801.0
2023-04-26 11:30:00,80.62,80.66,80.6,80.62,5701.0,77.6014,77.6399,77.5821,77.6014,5701.0
2023-04-26 11:35:00,80.62,80.62,80.46,80.47,6104.0,77.6014,77.6014,77.4474,77.457,6104.0
2023-04-26 11:40:00,80.49,80.51,80.46,80.48,4443.0,77.4763,77.4955,77.4474,77.4666,4443.0
2023-04-26 11:45:00,80.47,80.49,80.38,80.39,5910.0,77.457,77.4763,77.3704,77.38,5910.0
2023-04-26 11:50:00,80.39,80.4,80.33,80.33,3397.0,77.38,77.3896,77.3222,77.3222,3397.0
2023-04-26 11:55:00,80.3,80.36,80.19,80.2,28619.0,77.2934,77.3511,77.1875,77.1971,28619.0
2023-04-26 12:00:00,80.21,80.32,80.21,80.25,13651.0,77.2067,77.3126,77.2067,77.2452,13651.0
2023-04-26 12:05:00,80.26,80.3,80.21,80.25,6090.0,77.2549,77.2934,77.2067,77.2452,6090.0
2023-04-26 12:10:00,80.25,80.32,80.24,80.3,5723.0,77.2452,77.3126,77.2356,77.2934,5723.0
2023-04-26 12:15:00,80.28,80.31,80.21,80.21,7765.0,77.2741,77.303,77.2067,77.2067,7765.0
2023-04-26 12:20:00,80.23,80.24,80.19,80.2,3958.0,77.226,77.2356,77.1875,77.1971,3958.0
2023-04-26 12:25:00,80.18,80.28,80.17,80.26,4583.0,77.1779,77.2741,77.1682,77.2549,4583.0
2023-04-26 12:30:00,80.27,80.3,80.26,80.28,3891.0,77.2645,77.2934,77.2549,77.2741,3891.0
2023-04-26 12:35:00,80.27,80.28,80.21,80.28,4830.0,77.2645,77.2741,77.2067,77.2741,4830.0
2023-04-26 12:40:00,80.28,80.28,80.24,80.27,4223.0,77.2741,77.2741,77.2356,77.2645,4223.0
2023-04-26 12:45:00,80.26,80.26,80.2,80.25,7901.0,77.2549,77.2549,77.1971,77.2452,7901.0
2023-04-26 12:50:00,80.26,80.28,80.19,80.27,6797.0,77.2549,77.2741,77.1875,77.2645,6797.0
2023-04-26 12:55:00,80.26,80.33,80.25,80.33,5056.0,77.2549,77.3222,77.2452,77.3222,5056.0
2023-04-26 13:00:00,80.34,80.43,80.33,80.39,3377.0,77.3319,77.4185,77.3222,77.38,3377.0
2023-04-26 13:05:00,80.38,80.38,80.3,80.32,6273.0,77.3704,77.3704,77.2934,77.3126,6273.0
2023-04-26 13:10:00,80.31,80.31,80.22,80.23,3670.0,77.303,77.303,77.2164,77.226,3670.0
2023-04-26 13:15:00,80.23,80.24,80.15,80.15,4834.0,77.226,77.2356,77.149,77.149,4834.0
2023-04-26 13:20:00,80.14,80.14,80.05,80.06,5545.0,77.1394,77.1394,77.0527,77.0624,5545.0
2023-04-26 13:25:00,80.05,80.08,80.04,80.07,5952.0,77.0527,77.0816,77.0431,77.072,5952.0
2023-04-26 13:30:00,80.08,80.13,80.03,80.13,6071.0,77.0816,77.1297,77.0335,77.1297,6071.0
2023-04-26 13:35:00,80.12,80.15,80.1,80.11,3880.0,77.1201,77.149,77.1009,77.1105,3880.0
2023-04-26 13:40:00,80.09,80.13,80.07,80.11,6209.0,77.0912,77.1297,77.072,77.1105,6209.0
2023-04-26 13:45:00,80.11,80.13,80.01,80.02,7267.0,77.1105,77.1297,77.0142,77.0239,7267.0
2023-04-26 13:50:00,80.02,80.02,79.85,79.86,9360.0,77.0239,77.0239,76.8602,76.8698,9360.0
2023-04-26 13:55:00,79.82,79.83,79.73,79.73,8260.0,76.8313,76.841,76.7447,76.7447,8260.0
2023-04-26 14:00:00,79.73,79.79,79.73,79.76,5310.0,76.7447,76.8025,76.7447,76.7736,5310.0
2023-04-26 14:05:00,79.73,79.78,79.72,79.74,5646.0,76.7447,76.7928,76.7351,76.7543,5646.0
2023-04-26 14:10:00,79.73,79.79,79.65,79.79,8293.0,76.7447,76.8025,76.6677,76.8025,8293.0
2023-04-26 14:15:00,79.81,79.84,79.76,79.82,8665.0,76.8217,76.8506,76.7736,76.8313,8665.0
2023-04-26 14:20:00,79.82,79.91,79.8,79.8,10643.0,76.8313,76.918,76.8121,76.8121,10643.0
2023-04-26 14:25:00,79.8,79.84,79.77,79.82,5441.0,76.8121,76.8506,76.7832,76.8313,5441.0
2023-04-26 14:30:00,79.81,79.92,79.8,79.89,10501.0,76.8217,76.9276,76.8121,76.8987,10501.0
2023-04-26 14:35:00,79.88,79.88,79.82,79.86,7375.0,76.8891,76.8891,76.8313,76.8698,7375.0
2023-04-26 14:40:00,79.86,79.96,79.86,79.96,8229.0,76.8698,76.9661,76.8698,76.9661,8229.0
2023-04-26 14:45:00,79.97,80.01,79.94,79.98,10286.0,76.9757,77.0142,76.9468,76.9853,10286.0
2023-04-26 14:50:00,79.98,80.28,79.93,80.27,96572.0,76.9853,77.2741,76.9372,77.2645,96572.0
2023-04-26 14:55:00,80.27,80.41,80.2,80.41,22556.0,77.2645,77.3992,77.1971,77.3992,22556.0
2023-04-26 15:00:00,80.38,80.41,80.24,80.41,13158.0,77.3704,77.3992,77.2356,77.3992,13158.0
2023-04-26 15:05:00,80.41,80.58,80.4,80.57,17242.0,77.3992,77.5629,77.3896,77.5533,17242.0
2023-04-26 15:10:00,80.55,80.61,80.46,80.58,62984.0,77.534,77.5918,77.4474,77.5629,62984.0
2023-04-26 15:15:00,80.58,80.67,80.54,80.66,47223.0,77.5629,77.6495,77.5244,77.6399,47223.0
2023-04-26 15:20:00,80.64,80.7,80.63,80.66,28592.0,77.6206,77.6784,77.611,77.6399,28592.0
2023-04-26 15:25:00,80.66,80.67,80.59,80.61,29434.0,77.6399,77.6495,77.5725,77.5918,29434.0
2023-04-26 15:30:00,80.61,80.63,80.41,80.42,36710.0,77.5918,77.611,77.3992,77.4089,36710.0
2023-04-26 15:35:00,80.42,80.51,80.31,80.31,25049.0,77.4089,77.4955,77.303,77.303,25049.0
2023-04-26 15:40:00,80.31,80.41,80.28,80.31,18591.0,77.303,77.3992,77.2741,77.303,18591.0
2023-04-26 15:45:00,80.3,80.34,80.24,80.33,19020.0,77.2934,77.3319,77.2356,77.3222,19020.0
2023-04-26 15:50:00,80.32,80.39,80.29,80.34,35261.0,77.3126,77.38,77.2837,77.3319,35261.0
2023-04-26 15:55:00,80.33,80.44,80.33,80.36,105907.0,77.3222,77.4281,77.3222,77.3511,105907.0
2023-04-27 09:30:00,80.18,80.64,80.18,80.64,27700.0,77.1779,77.6206,77.1779,77.6206,27700.0
2023-04-27 09:35:00,80.61,80.72,80.41,80.69,14037.0,77.5918,77.6976,77.3992,77.6688,14037.0
2023-04-27 09:40:00,80.72,80.75,80.56,80.59,11927.0,77.6976,77.7265,77.5436,77.5725,11927.0
2023-04-27 09:45:00,80.59,80.78,80.58,80.7,6728.0,77.5725,77.7554,77.5629,77.6784,6728.0
2023-04-27 09:50:00,80.72,80.8,80.61,80.8,5097.0,77.6976,77.7746,77.5918,77.7746,5097.0
2023-04-27 09:55:00,80.79,80.86,80.58,80.67,7161.0,77.765,77.8324,77.5629,77.6495,7161.0
2023-04-27 10:00:00,80.67,80.73,80.59,80.6,5820.0,77.6495,77.7073,77.5725,77.5821,5820.0
2023-04-27 10:05:00,80.6,80.67,80.55,80.63,5068.0,77.5821,77.6495,77.534,77.611,5068.0
2023-04-27 10:10:00,80.63,80.69,80.61,80.68,4660.0,77.611,77.6688,77.5918,77.6591,4660.0
2023-04-27 10:15:00,80.7,80.72,80.62,80.7,7714.0,77.6784,77.6976,77.6014,77.6784,7714.0
2023-04-27 10:20:00,80.69,80.73,80.68,80.7,3655.0,77.6688,77.7073,77.6591,77.6784,3655.0
2023-04-27 10:25:00,80.72,80.73,80.57,80.69,8183.0,77.6976,77.7073,77.5533,77.6688,8183.0
2023-04-27 10:30:00,80.68,80.69,80.58,80.58,8482.0,77.6591,77.6688,77.5629,77.5629,8482.0
2023-04-27 10:35:00,80.59,80.67,80.59,80.65,10181.0,77.5725,77.6495,77.5725,77.6303,10181.0
2023-04-27 10:40:00,80.64,80.64,80.59,80.61,5871.0,77.6206,77.6206,77.5725,77.5918,5871.0
2023-04-27 10:45:00,80.61,80.71,80.59,80.71,4888.0,77.5918,77.688,77.5725,77.688,4888.0
2023-04-27 10:50:00,80.7,80.77,80.66,80.77,5242.0,77.6784,77.7458,77.6399,77.7458,5242.0
2023-04-27 10:55:00,80.73,80.92,80.72,80.85,9096.0,77.7073,77.8902,77.6976,77.8228,9096.0
2023-04-27 11:00:00,80.85,80.91,80.83,80.9,6264.0,77.8228,77.8805,77.8035,77.8709,6264.0
2023-04-27 11:05:00,80.89,80.9,80.79,80.82,7926.0,77.8613,77.8709,77.765,77.7939,7926.0
2023-04-27 11:10:00,80.84,80.85,80.65,80.68,7134.0,77.8131,77.8228,77.6303,77.6591,7134.0
2023-04-27 11:15:00,80.68,80.71,80.62,80.64,7122.0,77.6591,77.688,77.6014,77.6206,7122.0
2023-04-27 11:20:00,80.64,80.76,80.59,80.71,12392.0,77.6206,77.7361,77.5725,77.688,12392.0
2023-04-27 11:25:00,80.7,80.8,80.68,80.78,14517.0,77.6784,77.7746,77.6591,77.7554,14517.0
2023-04-27 11:30:00,80.8,80.92,80.79,80.85,6285.0,77.7746,77.8902,77.765,77.8228,6285.0
2023-04-27 11:35:00,80.84,80.91,80.83,80.86,4658.0,77.8131,77.8805,77.8035,77.8324,4658.0
2023-04-27 11:40:00,80.89,81.07,80.88,81.05,7161.0,77.8613,78.0345,77.8517,78.0153,7161.0
2023-04-27 11:45:00,81.07,81.12,81.02,81.02,5777.0,78.0345,78.0827,77.9864,77.9864,5777.0
2023-04-27 11:50:00,81.03,81.17,81.02,81.15,10207.0,77.996,78.1308,77.9864,78.1115,10207.0
2023-04-27 11:55:00,81.13,81.21,81.13,81.21,7921.0,78.0923,78.1693,78.0923,78.1693,7921.0
2023-04-27 12:00:00,81.2,81.33,81.2,81.26,8362.0,78.1597,78.2848,78.1597,78.2174,8362.0
2023-04-27 12:05:00,81.26,81.27,81.14,81.16,2494.0,78.2174,78.227,78.1019,78.1212,2494.0
2023-04-27 12:10:00,81.15,81.16,81.1,81.15,4016.0,78.1115,78.1212,78.0634,78.1115,4016.0
2023-04-27 12:15:00,81.16,81.19,81.13,81.15,3202.0,78.1212,78.15,78.0923,78.1115,3202.0
2023-04-27 12:20:00,81.16,81.21,81.15,81.18,3898.0,78.1212,78.1693,78.1115,78.1404,3898.0
2023-04-27 12:25:00,81.18,81.18,81.14,81.16,3208.0,78.1404,78.1404,78.1019,78.1212,3208.0
2023-04-27 12:30:00,81.17,81.2,81.15,81.17,3191.0,78.1308,78.1597,78.1115,78.1308,3191.0
2023-04-27 12:35:00,81.17,81.22,81.16,81.18,9117.0,78.1308,78.1789,78.1212,78.1404,9117.0
2023-04-27 12:40:00,81.17,81.27,81.17,81.18,5462.0,78.1308,78.227,78.1308,78.1404,5462.0
2023-04-27 12:45:00,81.21,81.32,81.21,81.31,4730.0,78.1693,78.2752,78.1693,78.2656,4730.0
2023-04-27 12:50:00,81.33,81.43,81.33,81.4,7021.0,78.2848,78.3811,78.2848,78.3522,7021.0
2023-04-27 12:55:00,81.39,81.46,81.35,81.4,4750.0,78.3426,78.4099,78.3041,78.3522,4750.0
2023-04-27 13:00:00,81.41,81.41,81.36,81.37,3303.0,78.3618,78.3618,78.3137,78.3233,3303.0
2023-04-27 13:05:00,81.36,81.36,81.3,81.33,3077.0,78.3137,78.3137,78.2559,78.2848,3077.0
2023-04-27 13:10:00,81.33,81.43,81.33,81.43,2794.0,78.2848,78.3811,78.2848,78.3811,2794.0
2023-04-27 13:15:00,81.41,81.41,81.36,81.38,5264.0,78.3618,78.3618,78.3137,78.3329,5264.0
2023-04-27 13:20:00,81.37,81.39,81.34,81.36,3925.0,78.3233,78.3426,78.2944,78.3137,3925.0
2023-04-27 13:25:00,81.36,81.37,81.32,81.34,3506.0,78.3137,78.3233,78.2752,78.2944,3506.0
2023-04-27 13:30:00,81.36,81.42,81.35,81.41,3977.0,78.3137,78.3714,78.3041,78.3618,3977.0
2023-04-27 13:35:00,81.42,81.42,81.34,81.42,6592.0,78.3714,78.3714,78.2944,78.3714,6592.0
2023-04-27 13:40:00,81.42,81.47,81.42,81.45,3750.0,78.3714,78.4196,78.3714,78.4003,3750.0
2023-04-27 13:45:00,81.46,81.55,81.44,81.49,15319.0,78.4099,78.4966,78.3907,78.4388,15319.0
2023-04-27 13:50:00,81.51,81.52,81.45,81.48,3314.0,78.4581,78.4677,78.4003,78.4292,3314.0
2023-04-27 13:55:00,81.48,81.48,81.36,81.38,3243.0,78.4292,78.4292,78.3137,78.3329,3243.0
2023-04-27 14:00:00,81.36,81.38,81.34,81.37,4979.0,78.3137,78.3329,78.2944,78.3233,4979.0
2023-04-27 14:05:00,81.36,81.46,81.36,81.4,6062.0,78.3137,78.4099,78.3137,78.3522,6062.0
2023-04-27 14:10:00,81.41,81.43,81.39,81.4,2961.0,78.3618,78.3811,78.3426,78.3522,2961.0
2023-04-27 14:15:00,81.41,81.49,81.41,81.49,4831.0,78.3618,78.4388,78.3618,78.4388,4831.0
2023-04-27 14:20:00,81.49,81.5,81.41,81.43,5540.0,78.4388,78.4484,78.3618,78.3811,5540.0
2023-04-27 14:25:00,81.44,81.51,81.44,81.5,5747.0,78.3907,78.4581,78.3907,78.4484,5747.0
2023-04-27 14:30:00,81.5,81.62,81.5,81.61,8408.0,78.4484,78.5639,78.4484,78.5543,8408.0
2023-04-27 14:35:00,81.62,81.63,81.57,81.6,5735.0,78.5639,78.5736,78.5158,78.5447,5735.0
2023-04-27 14:40:00,81.61,81.78,81.61,81.78,20586.0,78.5543,78.718,78.5543,78.718,20586.0
2023-04-27 14:45:00,81.78,81.83,81.71,81.73,15053.0,78.718,78.7661,78.6506,78.6698,15053.0
2023-04-27 14:50:00,81.73,81.79,81.72,81.75,5802.0,78.6698,78.7276,78.6602,78.6891,5802.0
2023-04-27 14:55:00,81.7,81.78,81.7,81.78,6135.0,78.6409,78.718,78.6409,78.718,6135.0
2023-04-27 15:00:00,81.78,81.88,81.78,81.85,6459.0,78.718,78.8142,78.718,78.7853,6459.0
2023-04-27 15:05:00,81.85,81.86,81.79,81.84,7248.0,78.7853,78.795,78.7276,78.7757,7248.0
2023-04-27 15:10:00,81.81,81.83,81.66,81.69,8275.0,78.7468,78.7661,78.6024,78.6313,8275.0
2023-04-27 15:15:00,81.69,81.74,81.63,81.71,11840.0,78.6313,78.6794,78.5736,78.6506,11840.0
2023-04-27 15:20:00,81.71,81.89,81.71,81.88,22796.0,78.6506,78.8238,78.6506,78.8142,22796.0
2023-04-27 15:25:00,81.89,81.89,81.79,81.82,11854.0,78.8238,78.8238,78.7276,78.7565,11854.0
2023-04-27 15:30:00,81.81,81.88,81.77,81.77,9447.0,78.7468,78.8142,78.7083,78.7083,9447.0
2023-04-27 15:35:00,81.78,81.87,81.78,81.87,29196.0,78.718,78.8046,78.718,78.8046,29196.0
2023-04-27 15:40:00,81.88,81.95,81.86,81.9,14583.0,78.8142,78.8816,78.795,78.8335,14583.0
2023-04-27 15:45:00,81.89,82.02,81.89,81.99,26528.0,78.8238,78.949,78.8238,78.9201,26528.0
2023-04-27 15:50:00,82.0,82.06,81.93,82.06,45293.0,78.9297,78.9875,78.8623,78.9875,45293.0
2023-04-27 15:55:00,82.06,82.11,81.99,82.09,96060.0,78.9875,79.0356,78.9201,79.0163,96060.0
2023-04-28 09:30:00,81.67,82.01,81.67,82.0,21133.0,78.6121,78.9393,78.6121,78.9297,21133.0
2023-04-28 09:35:00,82.0,82.08,81.9,82.0,5125.0,78.9297,79.0067,78.8335,78.9297,5125.0
2023-04-28 09:40:00,82.01,82.15,82.0,82.07,6213.0,78.9393,79.0741,78.9297,78.9971,6213.0
2023-04-28 09:45:00,82.06,82.24,82.05,82.11,9726.0,78.9875,79.1607,78.9778,79.0356,9726.0
2023-04-28 09:50:00,82.06,82.08,81.9,81.92,6169.0,78.9875,79.0067,78.8335,78.8527,6169.0
2023-04-28 09:55:00,81.97,82.07,81.94,82.01,3143.0,78.9008,78.9971,78.872,78.9393,3143.0
2023-04-28 10:00:00,82.01,82.13,82.01,82.07,6500.0,78.9393,79.0548,78.9393,78.9971,6500.0
2023-04-28 10:05:00,82.06,82.27,82.05,82.23,10474.0,78.9875,79.1896,78.9778,79.1511,10474.0
2023-04-28 10:10:00,82.22,82.29,82.08,82.14,9441.0,79.1415,79.2089,79.0067,79.0645,9441.0
2023-04-28 10:15:00,82.13,82.3,82.09,82.29,9308.0,79.0548,79.2185,79.0163,79.2089,9308.0
2023-04-28 10:20:00,82.3,82.32,82.21,82.22,2881.0,79.2185,79.2377,79.1319,79.1415,2881.0
2023-04-28 10:25:00,82.24,82.28,82.13,82.2,8657.0,79.1607,79.1992,79.0548,79.1222,8657.0
2023-04-28 10:30:00,82.23,82.28,82.19,82.27,13077.0,79.1511,79.1992,79.1126,79.1896,13077.0
2023-04-28 10:35:00,82.26,82.28,82.02,82.02,10350.0,79.18,79.1992,78.949,78.949,10350.0
2023-04-28 10:40:00,82.01,82.06,81.92,81.99,13556.0,78.9393,78.9875,78.8527,78.9201,13556.0
2023-04-28 10:45:00,82.0,82.06,81.89,81.99,6210.0,78.9297,78.9875,78.8238,78.9201,6210.0
2023-04-28 10:50:00,82.0,82.04,81.94,81.97,9279.0,78.9297,78.9682,78.872,78.9008,9279.0
2023-04-28 10:55:00,81.98,82.02,81.79,81.81,24938.0,78.9105,78.949,78.7276,78.7468,24938.0
2023-04-28 11:00:00,81.79,81.94,81.77,81.92,14924.0,78.7276,78.872,78.7083,78.8527,14924.0
2023-04-28 11:05:00,81.92,82.09,81.92,82.08,7468.0,78.8527,79.0163,78.8527,79.0067,7468.0
2023-04-28 11:10:00,82.09,82.14,82.05,82.05,6085.0,79.0163,79.0645,78.9778,78.9778,6085.0
2023-04-28 11:15:00,82.04,82.07,81.95,81.98,4102.0,78.9682,78.9971,78.8816,78.9105,4102.0
2023-04-28 11:20:00,81.96,81.99,81.89,81.92,4877.0,78.8912,78.9201,78.8238,78.8527,4877.0
2023-04-28 11:25:00,81.96,81.97,81.89,81.96,4050.0,78.8912,78.9008,78.8238,78.8912,4050.0
2023-04-28 11:30:00,81.98,82.01,81.9,82.01,8270.0,78.9105,78.9393,78.8335,78.9393,8270.0
2023-04-28 11:35:00,82.03,82.05,81.96,82.02,6630.0,78.9586,78.9778,78.8912,78.949,6630.0
2023-04-28 11:40:00,82.05,82.06,81.92,81.92,23804.0,78.9778,78.9875,78.8527,78.8527,23804.0
2023-04-28 11:45:00,81.9,82.03,81.89,82.03,14339.0,78.8335,78.9586,78.8238,78.9586,14339.0
2023-04-28 11:50:00,82.03,82.09,82.0,82.08,2132.0,78.9586,79.0163,78.9297,79.0067,2132.0
2023-04-28 11:55:00,82.07,82.11,82.02,82.08,4299.0,78.9971,79.0356,78.949,79.0067,4299.0
2023-04-28 12:00:00,82.06,82.07,82.0,82.03,4281.0,78.9875,78.9971,78.9297,78.9586,4281.0
2023-04-28 12:05:00,82.04,82.1,82.02,82.09,2979.0,78.9682,79.026,78.949,79.0163,2979.0
2023-04-28 12:10:00,82.1,82.13,82.07,82.08,3448.0,79.026,79.0548,78.9971,79.0067,3448.0
2023-04-28 12:15:00,82.06,82.13,82.05,82.11,4065.0,78.9875,79.0548,78.9778,79.0356,4065.0
2023-04-28 12:20:00,82.11,82.14,82.07,82.12,4120.0,79.0356,79.0645,78.9971,79.0452,4120.0
2023-04-28 12:25:00,82.11,82.13,82.04,82.05,3411.0,79.0356,79.0548,78.9682,78.9778,3411.0
2023-04-28 12:30:00,82.05,82.16,82.04,82.13,5906.0,78.9778,79.0837,78.9682,79.0548,5906.0
2023-04-28 12:35:00,82.12,82.16,82.12,82.13,2728.0,79.0452,79.0837,79.0452,79.0548,2728.0
2023-04-28 12:40:00,82.11,82.17,82.09,82.16,4610.0,79.0356,79.0933,79.0163,79.0837,4610.0
2023-04-28 12:45:00,82.18,82.24,82.17,82.2,4755.0,79.103,79.1607,79.0933,79.1222,4755.0
2023-04-28 12:50:00,82.2,82.25,82.19,82.22,3495.0,79.1222,79.1704,79.1126,79.1415,3495.0
2023-04-28 12:55:00,82.23,82.27,82.2,82.25,3372.0,79.1511,79.1896,79.1222,79.1704,3372.0
2023-04-28 13:00:00,82.25,82.27,82.21,82.27,4509.0,79.1704,79.1896,79.1319,79.1896,4509.0
2023-04-28 13:05:00,82.27,82.35,82.26,82.27,2445.0,79.1896,79.2666,79.18,79.1896,2445.0
2023-04-28 13:10:00,82.26,82.36,82.26,82.36,3893.0,79.18,79.2762,79.18,79.2762,3893.0
2023-04-28 13:15:00,82.36,82.44,82.36,82.39,11501.0,79.2762,79.3532,79.2762,79.3051,11501.0
2023-04-28 13:20:00,82.4,82.41,82.38,82.39,3293.0,79.3147,79.3244,79.2955,79.3051,3293.0
2023-04-28 13:25:00,82.4,82.41,82.29,82.29,10746.0,79.3147,79.3244,79.2089,79.2089,10746.0
2023-04-28 13:30:00,82.31,82.33,82.25,82.28,5377.0,79.2281,79.2474,79.1704,79.1992,5377.0
2023-04-28 13:35:00,82.25,82.25,82.07,82.12,7846.0,79.1704,79.1704,78.9971,79.0452,7846.0
2023-04-28 13:40:00,82.14,82.14,82.03,82.05,4303.0,79.0645,79.0645,78.9586,78.9778,4303.0
2023-04-28 13:45:00,82.07,82.08,82.04,82.08,3575.0,78.9971,79.0067,78.9682,79.0067,3575.0
2023-04-28 13:50:00,82.05,82.07,81.96,81.96,7002.0,78.9778,78.9971,78.8912,78.8912,7002.0
2023-04-28 13:55:00,81.97,81.98,81.89,81.93,11251.0,78.9008,78.9105,78.8238,78.8623,11251.0
2023-04-28 14:00:00,81.94,82.12,81.94,82.06,31435.0,78.872,79.0452,78.872,78.9875,31435.0
2023-04-28 14:05:00,82.06,82.06,81.98,81.99,8909.0,78.9875,78.9875,78.9105,78.9201,8909.0
2023-04-28 14:10:00,81.98,81.98,81.87,81.92,4932.0,78.9105,78.9105,78.8046,78.8527,4932.0
2023-04-28 14:15:00,81.93,81.94,81.87,81.94,8288.0,78.8623,78.872,78.8046,78.872,8288.0
2023-04-28 14:20:00,81.94,81.94,81.86,81.87,6783.0,78.872,78.872,78.795,78.8046,6783.0
2023-04-28 14:25:00,81.85,81.92,81.81,81.92,9328.0,78.7853,78.8527,78.7468,78.8527,9328.0
2023-04-28 14:30:00,81.91,81.91,81.84,81.86,6187.0,78.8431,78.8431,78.7757,78.795,6187.0
2023-04-28 14:35:00,81.86,81.89,81.82,81.83,7534.0,78.795,78.8238,78.7565,78.7661,7534.0
2023-04-28 14:40:00,81.85,81.87,81.79,81.82,8246.0,78.7853,78.8046,78.7276,78.7565,8246.0
2023-04-28 14:45:00,81.81,81.82,81.71,81.75,4809.0,78.7468,78.7565,78.6506,78.6891,4809.0
2023-04-28 14:50:00,81.76,81.87,81.76,81.86,5950.0,78.6987,78.8046,78.6987,78.795,5950.0
2023-04-28 14:55:00,81.87,81.87,81.78,81.8,10195.0,78.8046,78.8046,78.718,78.7372,10195.0
2023-04-28 15:00:00,81.8,81.88,81.8,81.87,17043.0,78.7372,78.8142,78.7372,78.8046,17043.0
2023-04-28 15:05:00,81.87,81.93,81.85,81.92,21317.0,78.8046,78.8623,78.7853,78.8527,21317.0
2023-04-28 15:10:00,81.92,82.0,81.86,81.88,18819.0,78.8527,78.9297,78.795,78.8142,18819.0
2023-04-28 15:15:00,81.87,81.99,81.86,81.92,13655.0,78.8046,78.9201,78.795,78.8527,13655.0
2023-04-28 15:20:00,81.91,81.95,81.76,81.82,20893.0,78.8431,78.8816,78.6987,78.7565,20893.0
2023-04-28 15:25:00,81.81,81.86,81.74,81.74,12951.0,78.7468,78.795,78.6794,78.6794,12951.0
2023-04-28 15:30:00,81.74,81.88,81.74,81.84,21835.0,78.6794,78.8142,78.6794,78.7757,21835.0
2023-04-28 15:35:00,81.83,81.96,81.83,81.95,17383.0,78.7661,78.8912,78.7661,78.8816,17383.0
2023-04-28 15:40:00,81.93,82.0,81.93,81.95,22324.0,78.8623,78.9297,78.8623,78.8816,22324.0
2023-04-28 15:45:00,81.94,81.98,81.89,81.89,28091.0,78.872,78.9105,78.8238,78.8238,28091.0
2023-04-28 15:50:00,81.85,82.0,81.79,81.95,53075.0,78.7853,78.9297,78.7276,78.8816,53075.0
2023-04-28 15:55:00,81.96,82.13,81.96,82.08,82250.0,78.8912,79.0548,78.8912,79.0067,82250.0
2023-05-01 09:30:00,82.18,82.18,82.01,82.11,28336.0,79.103,79.103,78.9393,79.0356,28336.0
2023-05-01 09:35:00,82.11,82.13,81.55,81.55,19410.0,79.0356,79.0548,78.4966,78.4966,19410.0
2023-05-01 09:40:00,81.58,81.63,81.31,81.45,8538.0,78.5254,78.5736,78.2656,78.4003,8538.0
2023-05-01 09:45:00,81.44,81.63,81.3,81.58,12232.0,78.3907,78.5736,78.2559,78.5254,12232.0
2023-05-01 09:50:00,81.52,81.52,81.14,81.16,12298.0,78.4677,78.4677,78.1019,78.1212,12298.0
2023-05-01 09:55:00,81.15,81.44,81.15,81.31,8689.0,78.1115,78.3907,78.1115,78.2656,8689.0
2023-05-01 10:00:00,81.24,81.53,81.21,81.43,13643.0,78.1982,78.4773,78.1693,78.3811,13643.0
2023-05-01 10:05:00,81.44,81.57,81.44,81.53,13841.0,78.3907,78.5158,78.3907,78.4773,13841.0
2023-05-01 10:10:00,81.56,81.69,81.56,81.69,6612.0,78.5062,78.6313,78.5062,78.6313,6612.0
2023-05-01 10:15:00,81.72,81.79,81.63,81.76,6727.0,78.6602,78.7276,78.5736,78.6987,6727.0
2023-05-01 10:20:00,81.7,81.71,81.55,81.63,10983.0,78.6409,78.6506,78.4966,78.5736,10983.0
2023-05-01 10:25:00,81.66,81.66,81.41,81.43,13103.0,78.6024,78.6024,78.3618,78.3811,13103.0
2023-05-01 10:30:00,81.44,81.62,81.44,81.53,15865.0,78.3907,78.5639,78.3907,78.4773,15865.0
2023-05-01 10:35:00,81.54,81.67,81.52,81.66,14367.0,78.4869,78.6121,78.4677,78.6024,14367.0
2023-05-01 10:40:00,81.67,81.84,81.63,81.79,14270.0,78.6121,78.7757,78.5736,78.7276,14270.0
2023-05-01 10:45:00,81.78,81.78,81.67,81.67,9639.0,78.718,78.718,78.6121,78.6121,9639.0
2023-05-01 10:50:00,81.67,81.72,81.59,81.7,6735.0,78.6121,78.6602,78.5351,78.6409,6735.0
2023-05-01 10:55:00,81.72,81.8,81.7,81.71,5937.0,78.6602,78.7372,78.6409,78.6506,5937.0
2023-05-01 11:00:00,81.72,81.84,81.72,81.78,9107.0,78.6602,78.7757,78.6602,78.718,9107.0
2023-05-01 11:05:00,81.81,81.9,81.79,81.9,9374.0,78.7468,78.8335,78.7276,78.8335,9374.0
2023-05-01 11:10:00,81.91,81.96,81.88,81.92,5291.0,78.8431,78.8912,78.8142,78.8527,5291.0
2023-05-01 11:15:00,81.93,81.93,81.85,81.87,5871.0,78.8623,78.8623,78.7853,78.8046,5871.0
2023-05-01 11:20:00,81.86,81.93,81.86,81.86,3925.0,78.795,78.8623,78.795,78.795,3925.0
2023-05-01 11:25:00,81.86,81.9,81.83,81.85,6271.0,78.795,78.8335,78.7661,78.7853,6271.0
2023-05-01 11:30:00,81.83,81.85,81.81,81.84,10203.0,78.7661,78.7853,78.7468,78.7757,10203.0
2023-05-01 11:35:00,81.84,81.86,81.79,81.79,7875.0,78.7757,78.795,78.7276,78.7276,7875.0
2023-05-01 11:40:00,81.79,81.79,81.69,81.76,9000.0,78.7276,78.7276,78.6313,78.6987,9000.0
2023-05-01 11:45:00,81.76,81.84,81.73,81.82,5812.0,78.6987,78.7757,78.6698,78.7565,5812.0
2023-05-01 11:50:00,81.83,81.84,81.72,81.73,7652.0,78.7661,78.7757,78.6602,78.6698,7652.0
2023-05-01 11:55:00,81.74,81.78,81.73,81.75,11496.0,78.6794,78.718,78.6698,78.6891,11496.0
2023-05-01 12:00:00,81.74,81.75,81.55,81.63,39073.0,78.6794,78.6891,78.4966,78.5736,39073.0
2023-05-01 12:05:00,81.63,81.63,81.5,81.6,7715.0,78.5736,78.5736,78.4484,78.5447,7715.0
2023-05-01 12:10:00,81.6,81.61,81.48,81.49,4945.0,78.5447,78.5543,78.4292,78.4388,4945.0
2023-05-01 12:15:00,81.48,81.56,81.48,81.54,6711.0,78.4292,78.5062,78.4292,78.4869,6711.0
2023-05-01 12:20:00,81.52,81.52,81.44,81.47,6105.0,78.4677,78.4677,78.3907,78.4196,6105.0
2023-05-01 12:25:00,81.46,81.46,81.4,81.41,5610.0,78.4099,78.4099,78.3522,78.3618,5610.0
2023-05-01 12:30:00,81.4,81.45,81.38,81.38,3721.0,78.3522,78.4003,78.3329,78.3329,3721.0
2023-05-01 12:35:00,81.37,81.43,81.37,81.41,5212.0,78.3233,78.3811,78.3233,78.3618,5212.0
2023-05-01 12:40:00,81.41,81.41,81.28,81.3,4567.0,78.3618,78.3618,78.2367,78.2559,4567.0
2023-05-01 12:45:00,81.3,81.33,81.27,81.28,5860.0,78.2559,78.2848,78.227,78.2367,5860.0
2023-05-01 12:50:00,81.29,81.34,81.29,81.32,6022.0,78.2463,78.2944,78.2463,78.2752,6022.0
2023-05-01 12:55:00,81.31,81.36,81.3,81.32,4876.0,78.2656,78.3137,78.2559,78.2752,4876.0
2023-05-01 13:00:00,81.32,81.34,81.22,81.25,6702.0,78.2752,78.2944,78.1789,78.2078,6702.0
2023-05-01 13:05:00,81.27,81.34,81.25,81.34,4808.0,78.227,78.2944,78.2078,78.2944,4808.0
2023-05-01 13:10:00,81.33,81.41,81.32,81.37,6250.0,78.2848,78.3618,78.2752,78.3233,6250.0
2023-05-01 13:15:00,81.38,81.42,81.37,81.4,7283.0,78.3329,78.3714,78.3233,78.3522,7283.0
2023-05-01 13:20:00,81.39,81.42,81.38,81.38,4643.0,78.3426,78.3714,78.3329,78.3329,4643.0
2023-05-01 13:25:00,81.4,81.43,81.38,81.4,6944.0,78.3522,78.3811,78.3329,78.3522,6944.0
2023-05-01 13:30:00,81.39,81.39,81.32,81.37,6466.0,78.3426,78.3426,78.2752,78.3233,6466.0
2023-05-01 13:35:00,81.36,81.41,81.31,81.41,7553.0,78.3137,78.3618,78.2656,78.3618,7553.0
2023-05-01 13:40:00,81.41,81.54,81.41,81.54,8473.0,78.3618,78.4869,78.3618,78.4869,8473.0
2023-05-01 13:45:00,81.54,81.61,81.48,81.59,10831.0,78.4869,78.5543,78.4292,78.5351,10831.0
2023-05-01 13:50:00,81.6,81.61,81.52,81.55,8752.0,78.5447,78.5543,78.4677,78.4966,8752.0
2023-05-01 13:55:00,81.55,81.62,81.55,81.6,10500.0,78.4966,78.5639,78.4966,78.5447,10500.0
2023-05-01 14:00:00,81.61,81.71,81.6,81.67,9504.0,78.5543,78.6506,78.5447,78.6121,9504.0
2023-05-01 14:05:00,81.67,81.7,81.63,81.68,7476.0,78.6121,78.6409,78.5736,78.6217,7476.0
2023-05-01 14:10:00,81.68,81.78,81.66,81.78,6978.0,78.6217,78.718,78.6024,78.718,6978.0
2023-05-01 14:15:00,81.78,81.78,81.7,81.78,9244.0,78.718,78.718,78.6409,78.718,9244.0
2023-05-01 14:20:00,81.77,81.78,81.71,81.72,12404.0,78.7083,78.718,78.6506,78.6602,12404.0
2023-05-01 14:25:00,81.74,81.82,81.74,81.78,7775.0,78.6794,78.7565,78.6794,78.718,7775.0
2023-05-01 14:30:00,81.78,81.78,81.64,81.65,7734.0,78.718,78.718,78.5832,78.5928,7734.0
2023-05-01 14:35:00,81.66,81.67,81.6,81.67,7580.0,78.6024,78.6121,78.5447,78.6121,7580.0
2023-05-01 14:40:00,81.65,81.75,81.62,81.75,5848.0,78.5928,78.6891,78.5639,78.6891,5848.0
2023-05-01 14:45:00,81.75,81.77,81.71,81.72,7420.0,78.6891,78.7083,78.6506,78.6602,7420.0
2023-05-01 14:50:00,81.73,81.78,81.7,81.78,10135.0,78.6698,78.718,78.6409,78.718,10135.0
2023-05-01 14:55:00,81.79,81.9,81.76,81.88,8699.0,78.7276,78.8335,78.6987,78.8142,8699.0
2023-05-01 15:00:00,81.89,82.03,81.89,82.02,9988.0,78.8238,78.9586,78.8238,78.949,9988.0
2023-05-01 15:05:00,82.02,82.03,81.94,82.0,13527.0,78.949,78.9586,78.872,78.9297,13527.0
2023-05-01 15:10:00,82.01,82.03,81.97,82.03,9945.0,78.9393,78.9586,78.9008,78.9586,9945.0
2023-05-01 15:15:00,82.04,82.07,82.0,82.04,7407.0,78.9682,78.9971,78.9297,78.9682,7407.0
2023-05-01 15:20:00,82.03,82.16,82.01,82.13,23591.0,78.9586,79.0837,78.9393,79.0548,23591.0
2023-05-01 15:25:00,82.13,82.19,82.11,82.18,19222.0,79.0548,79.1126,79.0356,79.103,19222.0
2023-05-01 15:30:00,82.18,82.22,82.11,82.12,18299.0,79.103,79.1415,79.0356,79.0452,18299.0
2023-05-01 15:35:00,82.11,82.15,82.06,82.06,16878.0,79.0356,79.0741,78.9875,78.9875,16878.0
2023-05-01 15:40:00,82.05,82.17,82.05,82.13,24054.0,78.9778,79.0933,78.9778,79.0548,24054.0
2023-05-01 15:45:00,82.13,82.2,82.1,82.15,27655.0,79.0548,79.1222,79.026,79.0741,27655.0
2023-05-01 15:50:00,82.16,82.26,82.12,82.2,62342.0,79.0837,79.18,79.0452,79.1222,62342.0
2023-05-01 15:55:00,82.21,82.31,82.19,82.24,155493.0,79.1319,79.2281,79.1126,79.1607,155493.0
2023-05-02 09:30:00,82.06,82.08,81.62,81.84,31762.0,78.9875,79.0067,78.5639,78.7757,31762.0
2023-05-02 09:35:00,81.8,81.92,81.74,81.9,4725.0,78.7372,78.8527,78.6794,78.8335,4725.0
2023-05-02 09:40:00,81.93,82.41,81.93,82.4,29909.0,78.8623,79.3244,78.8623,79.3147,29909.0
2023-05-02 09:45:00,82.4,82.4,82.22,82.3,48533.0,79.3147,79.3147,79.1415,79.2185,48533.0
2023-05-02 09:50:00,82.31,82.64,82.31,82.61,30440.0,79.2281,79.5458,79.2281,79.5169,30440.0
2023-05-02 09:55:00,82.6,82.63,82.38,82.5,26985.0,79.5072,79.5361,79.2955,79.411,26985.0
2023-05-02 10:00:00,82.54,82.54,82.01,82.06,22244.0,79.4495,79.4495,78.9393,78.9875,22244.0
2023-05-02 10:05:00,82.06,82.12,81.9,82.12,27854.0,78.9875,79.0452,78.8335,79.0452,27854.0
2023-05-02 10:10:00,82.1,82.24,82.01,82.23,12847.0,79.026,79.1607,78.9393,79.1511,12847.0
2023-05-02 10:15:00,82.27,82.5,82.27,82.37,8985.0,79.1896,79.411,79.1896,79.2859,8985.0
2023-05-02 10:20:00,82.35,82.48,82.27,82.39,8777.0,79.2666,79.3917,79.1896,79.3051,8777.0
2023-05-02 10:25:00,82.34,82.36,82.11,82.11,6917.0,79.257,79.2762,79.0356,79.0356,6917.0
2023-05-02 10:30:00,82.12,82.26,82.1,82.23,10471.0,79.0452,79.18,79.026,79.1511,10471.0
2023-05-02 10:35:00,82.21,82.21,82.01,82.01,15153.0,79.1319,79.1319,78.9393,78.9393,15153.0
2023-05-02 10:40:00,82.03,82.12,81.97,81.97,4126.0,78.9586,79.0452,78.9008,78.9008,4126.0
2023-05-02 10:45:00,81.98,81.99,81.84,81.93,13414.0,78.9105,78.9201,78.7757,78.8623,13414.0
2023-05-02 10:50:00,81.95,81.99,81.68,81.73,8807.0,78.8816,78.9201,78.6217,78.6698,8807.0
2023-05-02 10:55:00,81.68,81.85,81.65,81.77,6765.0,78.6217,78.7853,78.5928,78.7083,6765.0
2023-05-02 11:00:00,81.81,81.84,81.67,81.8,5659.0,78.7468,78.7757,78.6121,78.7372,5659.0
2023-05-02 11:05:00,81.83,81.87,81.69,81.78,11970.0,78.7661,78.8046,78.6313,78.718,11970.0
2023-05-02 11:10:00,81.79,81.79,81.68,81.75,6541.0,78.7276,78.7276,78.6217,78.6891,6541.0
2023-05-02 11:15:00,81.77,81.77,81.58,81.58,7014.0,78.7083,78.7083,78.5254,78.5254,7014.0
2023-05-02 11:20:00,81.58,81.58,81.42,81.44,5651.0,78.5254,78.5254,78.3714,78.3907,5651.0
2023-05-02 11:25:00,81.42,81.5,81.3,81.37,16252.0,78.3714,78.4484,78.2559,78.3233,16252.0
2023-05-02 11:30:00,81.39,81.44,81.21,81.32,7121.0,78.3426,78.3907,78.1693,78.2752,7121.0
2023-05-02 11:35:00,81.29,81.29,81.14,81.23,7793.0,78.2463,78.2463,78.1019,78.1885,7793.0
2023-05-02 11:40:00,81.28,81.41,81.27,81.4,2214.0,78.2367,78.3618,78.227,78.3522,2214.0
2023-05-02 11:45:00,81.4,81.46,81.36,81.46,5841.0,78.3522,78.4099,78.3137,78.4099,5841.0
2023-05-02 11:50:00,81.45,81.47,81.35,81.47,6162.0,78.4003,78.4196,78.3041,78.4196,6162.0
2023-05-02 11:55:00,81.49,81.54,81.47,81.48,4261.0,78.4388,78.4869,78.4196,78.4292,4261.0
2023-05-02 12:00:00,81.5,81.5,81.35,81.35,3225.0,78.4484,78.4484,78.3041,78.3041,3225.0
2023-05-02 12:05:00,81.34,81.39,81.26,81.38,10824.0,78.2944,78.3426,78.2174,78.3329,10824.0
2023-05-02 12:10:00,81.36,81.4,81.3,81.4,5090.0,78.3137,78.3522,78.2559,78.3522,5090.0
2023-05-02 12:15:00,81.41,81.51,81.37,81.51,6008.0,78.3618,78.4581,78.3233,78.4581,6008.0
2023-05-02 12:20:00,81.52,81.56,81.43,81.55,4631.0,78.4677,78.5062,78.3811,78.4966,4631.0
2023-05-02 12:25:00,81.55,81.6,81.51,81.58,2522.0,78.4966,78.5447,78.4581,78.5254,2522.0
2023-05-02 12:30:00,81.6,81.65,81.59,81.62,10100.0,78.5447,78.5928,78.5351,78.5639,10100.0
2023-05-02 12:35:00,81.65,81.69,81.61,81.62,6488.0,78.5928,78.6313,78.5543,78.5639,6488.0
2023-05-02 12:40:00,81.62,81.71,81.62,81.71,6693.0,78.5639,78.6506,78.5639,78.6506,6693.0
2023-05-02 12:45:00,81.72,81.85,81.72,81.8,7809.0,78.6602,78.7853,78.6602,78.7372,7809.0
2023-05-02 12:50:00,81.82,81.89,81.81,81.82,30970.0,78.7565,78.8238,78.7468,78.7565,30970.0
2023-05-02 12:55:00,81.81,81.86,81.71,81.83,9282.0,78.7468,78.795,78.6506,78.7661,9282.0
2023-05-02 13:00:00,81.82,81.84,81.78,81.81,9623.0,78.7565,78.7757,78.718,78.7468,9623.0
2023-05-02 13:05:00,81.79,81.81,81.71,81.72,8240.0,78.7276,78.7468,78.6506,78.6602,8240.0
2023-05-02 13:10:00,81.72,81.75,81.64,81.64,3119.0,78.6602,78.6891,78.5832,78.5832,3119.0
2023-05-02 13:15:00,81.65,81.73,81.65,81.68,9223.0,78.5928,78.6698,78.5928,78.6217,9223.0
2023-05-02 13:20:00,81.68,81.82,81.67,81.8,5146.0,78.6217,78.7565,78.6121,78.7372,5146.0
2023-05-02 13:25:00,81.78,81.9,81.78,81.84,19759.0,78.718,78.8335,78.718,78.7757,19759.0
2023-05-02 13:30:00,81.83,81.85,81.68,81.71,4129.0,78.7661,78.7853,78.6217,78.6506,4129.0
2023-05-02 13:35:00,81.72,81.82,81.72,81.78,4899.0,78.6602,78.7565,78.6602,78.718,4899.0
2023-05-02 13:40:00,81.78,81.89,81.78,81.89,3534.0,78.718,78.8238,78.718,78.8238,3534.0
2023-05-02 13:45:00,81.89,81.94,81.89,81.94,3700.0,78.8238,78.872,78.8238,78.872,3700.0
2023-05-02 13:50:00,81.97,81.99,81.94,81.98,4324.0,78.9008,78.9201,78.872,78.9105,4324.0
2023-05-02 13:55:00,81.98,81.99,81.93,81.97,4913.0,78.9105,78.9201,78.8623,78.9008,4913.0
2023-05-02 14:00:00,81.97,81.97,81.84,81.88,5670.0,78.9008,78.9008,78.7757,78.8142,5670.0
2023-05-02 14:05:00,81.87,82.01,81.83,81.92,28480.0,78.8046,78.9393,78.7661,78.8527,28480.0
2023-05-02 14:10:00,81.93,82.01,81.89,81.98,11708.0,78.8623,78.9393,78.8238,78.9105,11708.0
2023-05-02 14:15:00,82.0,82.22,82.0,82.19,12595.0,78.9297,79.1415,78.9297,79.1126,12595.0
2023-05-02 14:20:00,82.23,82.35,82.23,82.28,11664.0,79.1511,79.2666,79.1511,79.1992,11664.0
2023-05-02 14:25:00,82.29,82.32,82.23,82.31,7305.0,79.2089,79.2377,79.1511,79.2281,7305.0
2023-05-02 14:30:00,82.31,82.34,82.3,82.32,10922.0,79.2281,79.257,79.2185,79.2377,10922.0
2023-05-02 14:35:00,82.32,82.33,82.2,82.28,11299.0,79.2377,79.2474,79.1222,79.1992,11299.0
2023-05-02 14:40:00,82.31,82.31,82.12,82.16,9233.0,79.2281,79.2281,79.0452,79.0837,9233.0
2023-05-02 14:45:00,82.2,82.33,82.19,82.33,11864.0,79.1222,79.2474,79.1126,79.2474,11864.0
2023-05-02 14:50:00,82.34,82.39,82.26,82.28,11200.0,79.257,79.3051,79.18,79.1992,11200.0
2023-05-02 14:55:00,82.27,82.35,82.23,82.35,13327.0,79.1896,79.2666,79.1511,79.2666,13327.0
2023-05-02 15:00:00,82.35,82.44,82.34,82.35,14423.0,79.2666,79.3532,79.257,79.2666,14423.0
2023-05-02 15:05:00,82.34,82.37,82.25,82.27,22014.0,79.257,79.2859,79.1704,79.1896,22014.0
2023-05-02 15:10:00,82.26,82.34,82.22,82.23,12871.0,79.18,79.257,79.1415,79.1511,12871.0
2023-05-02 15:15:00,82.23,82.23,82.15,82.17,8443.0,79.1511,79.1511,79.0741,79.0933,8443.0
2023-05-02 15:20:00,82.17,82.32,82.15,82.22,14705.0,79.0933,79.2377,79.0741,79.1415,14705.0
2023-05-02 15:25:00,82.22,82.23,82.12,82.14,13340.0,79.1415,79.1511,79.0452,79.0645,13340.0
2023-05-02 15:30:00,82.11,82.18,82.09,82.12,14842.0,79.0356,79.103,79.0163,79.0452,14842.0
2023-05-02 15:35:00,82.13,82.16,82.09,82.14,19727.0,79.0548,79.0837,79.0163,79.0645,19727.0
2023-05-02 15:40:00,82.12,82.32,82.12,82.28,15864.0,79.0452,79.2377,79.0452,79.1992,15864.0
2023-05-02 15:45:00,82.27,82.34,82.19,82.34,21674.0,79.1896,79.257,79.1126,79.257,21674.0
2023-05-02 15:50:00,82.34,82.47,82.27,82.47,38614.0,79.257,79.3821,79.1896,79.3821,38614.0
2023-05-02 15:55:00,82.47,82.51,82.35,82.36,188766.0,79.3821,79.4206,79.2666,79.2762,188766.0
2023-05-03 09:30:00,82.88,83.01,82.49,82.49,36952.0,79.7768,79.9019,79.4014,79.4014,36952.0
2023-05-03 09:35:00,82.45,82.53,81.63,81.95,19575.0,79.3629,79.4399,78.5736,78.8816,19575.0
2023-05-03 09:40:00,81.91,82.02,81.7,81.84,16662.0,78.8431,78.949,78.6409,78.7757,16662.0
2023-05-03 09:45:00,81.84,82.23,81.73,82.2,10292.0,78.7757,79.1511,78.6698,79.1222,10292.0
2023-05-03 09:50:00,82.23,82.45,82.18,82.45,8719.0,79.1511,79.3629,79.103,79.3629,8719.0
2023-05-03 09:55:00,82.44,82.45,82.31,82.37,9197.0,79.3532,79.3629,79.2281,79.2859,9197.0
2023-05-03 10:00:00,82.43,82.52,82.4,82.47,15045.0,79.3436,79.4302,79.3147,79.3821,15045.0
2023-05-03 10:05:00,82.47,82.62,82.46,82.56,20851.0,79.3821,79.5265,79.3725,79.4687,20851.0
2023-05-03 10:10:00,82.56,82.75,82.3,82.37,16274.0,79.4687,79.6516,79.2185,79.2859,16274.0
2023-05-03 10:15:00,82.37,82.39,82.17,82.19,7688.0,79.2859,79.3051,79.0933,79.1126,7688.0
2023-05-03 10:20:00,82.18,82.2,82.02,82.05,7383.0,79.103,79.1222,78.949,78.9778,7383.0
2023-05-03 10:25:00,82.07,82.13,81.89,81.93,17993.0,78.9971,79.0548,78.8238,78.8623,17993.0
2023-05-03 10:30:00,81.99,81.99,81.73,81.87,18128.0,78.9201,78.9201,78.6698,78.8046,18128.0
2023-05-03 10:35:00,81.84,81.9,81.74,81.78,7378.0,78.7757,78.8335,78.6794,78.718,7378.0
2023-05-03 10:40:00,81.78,81.87,81.68,81.68,11864.0,78.718,78.8046,78.6217,78.6217,11864.0
2023-05-03 10:45:00,81.66,81.68,81.49,81.63,7790.0,78.6024,78.6217,78.4388,78.5736,7790.0
2023-05-03 10:50:00,81.67,81.7,81.59,81.62,16842.0,78.6121,78.6409,78.5351,78.5639,16842.0
2023-05-03 10:55:00,81.64,81.87,81.63,81.84,8116.0,78.5832,78.8046,78.5736,78.7757,8116.0
2023-05-03 11:00:00,81.81,81.86,81.79,81.83,5276.0,78.7468,78.795,78.7276,78.7661,5276.0
2023-05-03 11:05:00,81.91,81.99,81.89,81.95,3928.0,78.8431,78.9201,78.8238,78.8816,3928.0
2023-05-03 11:10:00,81.94,81.94,81.84,81.94,6125.0,78.872,78.872,78.7757,78.872,6125.0
2023-05-03 11:15:00,81.92,82.13,81.92,82.11,15118.0,78.8527,79.0548,78.8527,79.0356,15118.0
2023-05-03 11:20:00,82.09,82.16,82.04,82.16,4112.0,79.0163,79.0837,78.9682,79.0837,4112.0
2023-05-03 11:25:00,82.17,82.18,82.05,82.1,6411.0,79.0933,79.103,78.9778,79.026,6411.0
2023-05-03 11:30:00,82.12,82.16,82.05,82.14,18586.0,79.0452,79.0837,78.9778,79.0645,18586.0
2023-05-03 11:35:00,82.18,82.21,82.16,82.19,4824.0,79.103,79.1319,79.0837,79.1126,4824.0
2023-05-03 11:40:00,82.2,82.22,82.08,82.1,10454.0,79.1222,79.1415,79.0067,79.026,10454.0
2023-05-03 11:45:00,82.12,82.24,82.12,82.21,5651.0,79.0452,79.1607,79.0452,79.1319,5651.0
2023-05-03 11:50:00,82.21,82.21,82.14,82.2,8581.0,79.1319,79.1319,79.0645,79.1222,8581.0
2023-05-03 11:55:00,82.2,82.3,82.19,82.24,8411.0,79.1222,79.2185,79.1126,79.1607,8411.0
2023-05-03 12:00:00,82.25,82.31,82.25,82.3,4299.0,79.1704,79.2281,79.1704,79.2185,4299.0
2023-05-03 12:05:00,82.3,82.4,82.28,82.36,9263.0,79.2185,79.3147,79.1992,79.2762,9263.0
2023-05-03 12:10:00,82.34,82.35,82.26,82.26,5496.0,79.257,79.2666,79.18,79.18,5496.0
2023-05-03 12:15:00,82.25,82.3,82.13,82.13,8157.0,79.1704,79.2185,79.0548,79.0548,8157.0
2023-05-03 12:20:00,82.13,82.23,82.11,82.2,5473.0,79.0548,79.1511,79.0356,79.1222,5473.0
2023-05-03 12:25:00,82.21,82.34,82.21,82.33,6957.0,79.1319,79.257,79.1319,79.2474,6957.0
2023-05-03 12:30:00,82.33,82.38,82.27,82.27,7035.0,79.2474,79.2955,79.1896,79.1896,7035.0
2023-05-03 12:35:00,82.26,82.37,82.26,82.37,4807.0,79.18,79.2859,79.18,79.2859,4807.0
2023-05-03 12:40:00,82.37,82.48,82.35,82.45,26034.0,79.2859,79.3917,79.2666,79.3629,26034.0
2023-05-03 12:45:00,82.46,82.46,82.37,82.38,17501.0,79.3725,79.3725,79.2859,79.2955,17501.0
2023-05-03 12:50:00,82.41,82.49,82.41,82.48,8650.0,79.3244,79.4014,79.3244,79.3917,8650.0
2023-05-03 12:55:00,82.48,82.51,82.45,82.47,10191.0,79.3917,79.4206,79.3629,79.3821,10191.0
2023-05-03 13:00:00,82.49,82.62,82.48,82.58,14136.0,79.4014,79.5265,79.3917,79.488,14136.0
2023-05-03 13:05:00,82.58,82.6,82.47,82.49,13904.0,79.488,79.5072,79.3821,79.4014,13904.0
2023-05-03 13:10:00,82.48,82.5,82.43,82.43,5850.0,79.3917,79.411,79.3436,79.3436,5850.0
2023-05-03 13:15:00,82.45,82.45,82.35,82.41,9333.0,79.3629,79.3629,79.2666,79.3244,9333.0
2023-05-03 13:20:00,82.42,82.46,82.41,82.46,8130.0,79.334,79.3725,79.3244,79.3725,8130.0
2023-05-03 13:25:00,82.47,82.55,82.45,82.55,10924.0,79.3821,79.4591,79.3629,79.4591,10924.0
2023-05-03 13:30:00,82.54,82.61,82.53,82.53,10421.0,79.4495,79.5169,79.4399,79.4399,10421.0
2023-05-03 13:35:00,82.54,82.56,82.29,82.29,10294.0,79.4495,79.4687,79.2089,79.2089,10294.0
2023-05-03 13:40:00,82.28,82.35,82.24,82.31,7669.0,79.1992,79.2666,79.1607,79.2281,7669.0
2023-05-03 13:45:00,82.3,82.35,82.3,82.3,18526.0,79.2185,79.2666,79.2185,79.2185,18526.0
2023-05-03 13:50:00,82.32,82.38,82.28,82.3,5493.0,79.2377,79.2955,79.1992,79.2185,5493.0
2023-05-03 13:55:00,82.3,82.31,82.18,82.18,6629.0,79.2185,79.2281,79.103,79.103,6629.0
2023-05-03 14:00:00,82.17,82.29,82.05,82.16,17116.0,79.0933,79.2089,78.9778,79.0837,17116.0
2023-05-03 14:05:00,82.17,82.18,82.0,82.0,6408.0,79.0933,79.103,78.9297,78.9297,6408.0
2023-05-03 14:10:00,81.99,82.06,81.89,82.05,7583.0,78.9201,78.9875,78.8238,78.9778,7583.0
2023-05-03 14:15:00,82.09,82.11,82.01,82.01,10805.0,79.0163,79.0356,78.9393,78.9393,10805.0
2023-05-03 14:20:00,81.99,82.11,81.99,82.05,7050.0,78.9201,79.0356,78.9201,78.9778,7050.0
2023-05-03 14:25:00,82.04,82.11,81.86,81.89,14165.0,78.9682,79.0356,78.795,78.8238,14165.0
2023-05-03 14:30:00,81.89,82.03,81.85,81.92,17945.0,78.8238,78.9586,78.7853,78.8527,17945.0
2023-05-03 14:35:00,81.91,82.09,81.79,82.06,12426.0,78.8431,79.0163,78.7276,78.9875,12426.0
2023-05-03 14:40:00,82.09,82.27,81.96,82.02,10282.0,79.0163,79.1896,78.8912,78.949,10282.0
2023-05-03 14:45:00,82.01,82.11,82.0,82.06,9822.0,78.9393,79.0356,78.9297,78.9875,9822.0
2023-05-03 14:50:00,82.05,82.05,81.84,82.0,10938.0,78.9778,78.9778,78.7757,78.9297,10938.0
2023-05-03 14:55:00,82.0,82.1,81.94,82.0,10722.0,78.9297,79.026,78.872,78.9297,10722.0
2023-05-03 15:00:00,82.0,82.06,81.89,82.06,12676.0,78.9297,78.9875,78.8238,78.9875,12676.0
2023-05-03 15:05:00,82.07,82.2,81.81,81.87,15170.0,78.9971,79.1222,78.7468,78.8046,15170.0
2023-05-03 15:10:00,81.86,81.88,81.74,81.82,12080.0,78.795,78.8142,78.6794,78.7565,12080.0
2023-05-03 15:15:00,81.81,81.89,81.74,81.78,13213.0,78.7468,78.8238,78.6794,78.718,13213.0
2023-05-03 15:20:00,81.78,81.78,81.58,81.73,15329.0,78.718,78.718,78.5254,78.6698,15329.0
2023-05-03 15:25:00,81.73,81.77,81.61,81.62,15597.0,78.6698,78.7083,78.5543,78.5639,15597.0
2023-05-03 15:30:00,81.61,81.72,81.57,81.71,18162.0,78.5543,78.6602,78.5158,78.6506,18162.0
2023-05-03 15:35:00,81.73,81.74,81.62,81.62,26528.0,78.6698,78.6794,78.5639,78.5639,26528.0
2023-05-03 15:40:00,81.62,81.72,81.56,81.69,18570.0,78.5639,78.6602,78.5062,78.6313,18570.0
2023-05-03 15:45:00,81.7,81.8,81.69,81.77,22723.0,78.6409,78.7372,78.6313,78.7083,22723.0
2023-05-03 15:50:00,81.76,81.78,81.63,81.76,45484.0,78.6987,78.718,78.5736,78.6987,45484.0
2023-05-03 15:55:00,81.76,81.76,81.6,81.61,102568.0,78.6987,78.6987,78.5447,78.5543,102568.0
2023-05-04 09:30:00,77.88,80.63,77.56,80.35,119387.0,74.964,77.611,74.656,77.3415,119387.0
2023-05-04 09:35:00,80.33,81.44,80.18,80.56,22843.0,77.3222,78.3907,77.1779,77.5436,22843.0
2023-05-04 09:40:00,80.53,80.58,80.05,80.26,42790.0,77.5148,77.5629,77.0527,77.2549,42790.0
2023-05-04 09:45:00,80.2,81.35,80.2,81.12,49951.0,77.1971,78.3041,77.1971,78.0827,49951.0
2023-05-04 09:50:00,81.13,81.24,80.85,81.13,29363.0,78.0923,78.1982,77.8228,78.0923,29363.0
2023-05-04 09:55:00,81.13,81.13,80.5,80.63,11824.0,78.0923,78.0923,77.4859,77.611,11824.0
2023-05-04 10:00:00,80.59,81.0,80.43,80.47,26352.0,77.5725,77.9672,77.4185,77.457,26352.0
2023-05-04 10:05:00,80.51,80.81,80.27,80.43,17999.0,77.4955,77.7843,77.2645,77.4185,17999.0
2023-05-04 10:10:00,80.47,80.5,80.03,80.08,38427.0,77.457,77.4859,77.0335,77.0816,38427.0
2023-05-04 10:15:00,80.03,80.12,79.43,79.76,36291.0,77.0335,77.1201,76.4559,76.7736,36291.0
2023-05-04 10:20:00,79.76,79.76,79.22,79.53,14992.0,76.7736,76.7736,76.2538,76.5522,14992.0
2023-05-04 10:25:00,79.52,79.59,78.8,78.91,45783.0,76.5426,76.61,75.8495,75.9554,45783.0
2023-05-04 10:30:00,78.96,78.99,78.61,78.74,23348.0,76.0035,76.0324,75.6666,75.7918,23348.0
2023-05-04 10:35:00,78.74,78.82,78.5,78.75,25785.0,75.7918,75.8688,75.5608,75.8014,25785.0
2023-05-04 10:40:00,78.77,79.18,78.75,79.05,33312.0,75.8207,76.2153,75.8014,76.0902,33312.0
2023-05-04 10:45:00,79.05,79.67,79.04,79.67,21271.0,76.0902,76.687,76.0805,76.687,21271.0
2023-05-04 10:50:00,79.67,79.67,79.23,79.49,19035.0,76.687,76.687,76.2634,76.5137,19035.0
2023-05-04 10:55:00,79.54,79.57,79.24,79.4,14884.0,76.5618,76.5907,76.2731,76.4271,14884.0
2023-05-04 11:00:00,79.4,79.4,78.71,79.09,67763.0,76.4271,76.4271,75.7629,76.1287,67763.0
2023-05-04 11:05:00,79.09,79.43,79.08,79.4,21349.0,76.1287,76.4559,76.119,76.4271,21349.0
2023-05-04 11:10:00,79.39,79.46,79.29,79.43,15940.0,76.4174,76.4848,76.3212,76.4559,15940.0
2023-05-04 11:15:00,79.44,79.45,79.07,79.08,18906.0,76.4656,76.4752,76.1094,76.119,18906.0
2023-05-04 11:20:00,79.08,79.62,79.08,79.59,30773.0,76.119,76.6388,76.119,76.61,30773.0
2023-05-04 11:25:00,79.63,79.99,79.62,79.79,17314.0,76.6485,76.995,76.6388,76.8025,17314.0
2023-05-04 11:30:00,79.79,79.94,79.75,79.83,9208.0,76.8025,76.9468,76.764,76.841,9208.0
2023-05-04 11:35:00,79.85,80.01,79.81,80.0,10975.0,76.8602,77.0142,76.8217,77.0046,10975.0
2023-05-04 11:40:00,80.01,80.05,79.87,79.94,13707.0,77.0142,77.0527,76.8795,76.9468,13707.0
2023-05-04 11:45:00,79.95,80.1,79.93,80.05,17946.0,76.9565,77.1009,76.9372,77.0527,17946.0
2023-05-04 11:50:00,80.06,80.12,79.98,80.09,12085.0,77.0624,77.1201,76.9853,77.0912,12085.0
2023-05-04 11:55:00,80.09,80.26,80.08,80.18,16218.0,77.0912,77.2549,77.0816,77.1779,16218.0
2023-05-04 12:00:00,80.17,80.17,79.84,79.84,16523.0,77.1682,77.1682,76.8506,76.8506,16523.0
2023-05-04 12:05:00,79.83,79.96,79.8,79.96,82492.0,76.841,76.9661,76.8121,76.9661,82492.0
2023-05-04 12:10:00,79.96,79.96,79.71,79.72,15764.0,76.9661,76.9661,76.7255,76.7351,15764.0
2023-05-04 12:15:00,79.67,79.93,79.67,79.92,9297.0,76.687,76.9372,76.687,76.9276,9297.0
2023-05-04 12:20:00,79.92,80.04,79.92,79.98,9795.0,76.9276,77.0431,76.9276,76.9853,9795.0
2023-05-04 12:25:00,79.97,80.0,79.86,79.86,11027.0,76.9757,77.0046,76.8698,76.8698,11027.0
2023-05-04 12:30:00,79.86,79.86,79.3,79.41,16488.0,76.8698,76.8698,76.3308,76.4367,16488.0
2023-05-04 12:35:00,79.41,79.41,79.24,79.31,12028.0,76.4367,76.4367,76.2731,76.3404,12028.0
2023-05-04 12:40:00,79.31,79.33,79.12,79.12,9579.0,76.3404,76.3597,76.1575,76.1575,9579.0
2023-05-04 12:45:00,79.15,79.5,79.12,79.47,9736.0,76.1864,76.5233,76.1575,76.4944,9736.0
2023-05-04 12:50:00,79.48,79.5,79.25,79.31,9466.0,76.5041,76.5233,76.2827,76.3404,9466.0
2023-05-04 12:55:00,79.34,79.4,79.28,79.4,9793.0,76.3693,76.4271,76.3116,76.4271,9793.0
2023-05-04 13:00:00,79.42,79.51,79.39,79.44,8910.0,76.4463,76.5329,76.4174,76.4656,8910.0
2023-05-04 13:05:00,79.44,79.74,79.44,79.73,6639.0,76.4656,76.7543,76.4656,76.7447,6639.0
2023-05-04 13:10:00,79.75,79.92,79.73,79.87,10180.0,76.764,76.9276,76.7447,76.8795,10180.0
2023-05-04 13:15:00,79.86,80.0,79.86,79.95,14745.0,76.8698,77.0046,76.8698,76.9565,14745.0
2023-05-04 13:20:00,79.96,80.0,79.92,79.98,12207.0,76.9661,77.0046,76.9276,76.9853,12207.0
2023-05-04 13:25:00,80.0,80.0,79.93,79.97,10872.0,77.0046,77.0046,76.9372,76.9757,10872.0
2023-05-04 13:30:00,79.96,80.0,79.95,79.97,9444.0,76.9661,77.0046,76.9565,76.9757,9444.0
2023-05-04 13:35:00,79.96,80.0,79.9,79.99,10841.0,76.9661,77.0046,76.9083,76.995,10841.0
2023-05-04 13:40:00,79.99,80.0,79.96,79.98,13241.0,76.995,77.0046,76.9661,76.9853,13241.0
2023-05-04 13:45:00,79.97,80.25,79.94,80.25,47532.0,76.9757,77.2452,76.9468,77.2452,47532.0
2023-05-04 13:50:00,80.23,80.29,80.08,80.14,30403.0,77.226,77.2837,77.0816,77.1394,30403.0
2023-05-04 13:55:00,80.15,80.16,80.06,80.13,10805.0,77.149,77.1586,77.0624,77.1297,10805.0
2023-05-04 14:00:00,80.14,80.14,79.83,79.87,13699.0,77.1394,77.1394,76.841,76.8795,13699.0
2023-05-04 14:05:00,79.88,80.07,79.8,80.04,13756.0,76.8891,77.072,76.8121,77.0431,13756.0
2023-05-04 14:10:00,80.06,80.15,80.03,80.09,15986.0,77.0624,77.149,77.0335,77.0912,15986.0
2023-05-04 14:15:00,80.11,80.16,80.06,80.13,15749.0,77.1105,77.1586,77.0624,77.1297,15749.0
2023-05-04 14:20:00,80.15,80.25,80.13,80.22,11805.0,77.149,77.2452,77.1297,77.2164,11805.0
2023-05-04 14:25:00,80.23,80.31,80.21,80.24,16751.0,77.226,77.303,77.2067,77.2356,16751.0
2023-05-04 14:30:00,80.24,80.26,80.14,80.21,9184.0,77.2356,77.2549,77.1394,77.2067,9184.0
2023-05-04 14:35:00,80.21,80.23,79.94,79.98,11143.0,77.2067,77.226,76.9468,76.9853,11143.0
2023-05-04 14:40:00,79.98,79.98,79.61,79.68,15271.0,76.9853,76.9853,76.6292,76.6966,15271.0
2023-05-04 14:45:00,79.69,79.79,79.63,79.71,16807.0,76.7062,76.8025,76.6485,76.7255,16807.0
2023-05-04 14:50:00,79.73,79.88,79.71,79.87,25370.0,76.7447,76.8891,76.7255,76.8795,25370.0
2023-05-04 14:55:00,79.89,80.06,79.87,80.06,16278.0,76.8987,77.0624,76.8795,77.0624,16278.0
2023-05-04 15:00:00,80.07,80.17,80.06,80.14,13619.0,77.072,77.1682,77.0624,77.1394,13619.0
2023-05-04 15:05:00,80.13,80.3,80.11,80.25,15980.0,77.1297,77.2934,77.1105,77.2452,15980.0
2023-05-04 15:10:00,80.26,80.26,80.14,80.18,25178.0,77.2549,77.2549,77.1394,77.1779,25178.0
2023-05-04 15:15:00,80.18,80.25,80.11,80.21,17420.0,77.1779,77.2452,77.1105,77.2067,17420.0
2023-05-04 15:20:00,80.24,80.25,80.14,80.21,19423.0,77.2356,77.2452,77.1394,77.2067,19423.0
2023-05-04 15:25:00,80.22,80.27,80.18,80.22,19290.0,77.2164,77.2645,77.1779,77.2164,19290.0
2023-05-04 15:30:00,80.21,80.44,80.21,80.44,23295.0,77.2067,77.4281,77.2067,77.4281,23295.0
2023-05-04 15:35:00,80.46,80.63,80.39,80.57,51918.0,77.4474,77.611,77.38,77.5533,51918.0
2023-05-04 15:40:00,80.58,80.72,80.57,80.7,35463.0,77.5629,77.6976,77.5533,77.6784,35463.0
2023-05-04 15:45:00,80.7,80.79,80.56,80.77,51733.0,77.6784,77.765,77.5436,77.7458,51733.0
2023-05-04 15:50:00,80.75,80.76,80.63,80.71,56087.0,77.7265,77.7361,77.611,77.688,56087.0
2023-05-04 15:55:00,80.71,80.86,80.67,80.83,148157.0,77.688,77.8324,77.6495,77.8035,148157.0
2023-05-05 09:30:00,81.05,81.62,81.05,81.12,33587.0,78.0153,78.5639,78.0153,78.0827,33587.0
2023-05-05 09:35:00,81.07,81.37,80.97,81.37,20162.0,78.0345,78.3233,77.9383,78.3233,20162.0
2023-05-05 09:40:00,81.41,81.54,81.27,81.54,14571.0,78.3618,78.4869,78.227,78.4869,14571.0
2023-05-05 09:45:00,81.56,81.72,81.5,81.72,23323.0,78.5062,78.6602,78.4484,78.6602,23323.0
2023-05-05 09:50:00,81.72,82.04,81.68,81.98,19478.0,78.6602,78.9682,78.6217,78.9105,19478.0
2023-05-05 09:55:00,82.0,82.17,81.94,82.03,23128.0,78.9297,79.0933,78.872,78.9586,23128.0
2023-05-05 10:00:00,82.05,82.51,82.02,82.51,35798.0,78.9778,79.4206,78.949,79.4206,35798.0
2023-05-05 10:05:00,82.54,82.77,82.45,82.7,20935.0,79.4495,79.6709,79.3629,79.6035,20935.0
2023-05-05 10:10:00,82.68,82.73,82.55,82.68,20453.0,79.5843,79.6324,79.4591,79.5843,20453.0
2023-05-05 10:15:00,82.66,82.77,82.61,82.7,21464.0,79.565,79.6709,79.5169,79.6035,21464.0
2023-05-05 10:20:00,82.73,82.73,82.49,82.56,14427.0,79.6324,79.6324,79.4014,79.4687,14427.0
2023-05-05 10:25:00,82.58,82.83,82.54,82.6,7556.0,79.488,79.7286,79.4495,79.5072,7556.0
2023-05-05 10:30:00,82.63,82.69,82.53,82.6,9471.0,79.5361,79.5939,79.4399,79.5072,9471.0
2023-05-05 10:35:00,82.63,82.65,82.53,82.65,6142.0,79.5361,79.5554,79.4399,79.5554,6142.0
2023-05-05 10:40:00,82.63,82.71,82.55,82.68,12627.0,79.5361,79.6131,79.4591,79.5843,12627.0
2023-05-05 10:45:00,82.65,82.76,82.58,82.75,10917.0,79.5554,79.6613,79.488,79.6516,10917.0
2023-05-05 10:50:00,82.77,82.91,82.77,82.9,23692.0,79.6709,79.8056,79.6709,79.796,23692.0
2023-05-05 10:55:00,82.9,83.04,82.87,82.99,14171.0,79.796,79.9308,79.7671,79.8826,14171.0
2023-05-05 11:00:00,83.0,83.17,82.96,83.15,9655.0,79.8923,80.0559,79.8538,80.0367,9655.0
2023-05-05 11:05:00,83.17,83.22,83.07,83.07,16742.0,80.0559,80.104,79.9597,79.9597,16742.0
2023-05-05 11:10:00,83.06,83.18,83.03,83.11,6866.0,79.95,80.0655,79.9211,79.9982,6866.0
2023-05-05 11:15:00,83.13,83.13,82.91,82.92,24099.0,80.0174,80.0174,79.8056,79.8153,24099.0
2023-05-05 11:20:00,82.92,82.94,82.78,82.83,8647.0,79.8153,79.8345,79.6805,79.7286,8647.0
2023-05-05 11:25:00,82.82,82.89,82.79,82.87,14659.0,79.719,79.7864,79.6901,79.7671,14659.0
2023-05-05 11:30:00,82.88,82.88,82.71,82.81,31037.0,79.7768,79.7768,79.6131,79.7094,31037.0
2023-05-05 11:35:00,82.81,82.87,82.7,82.85,14235.0,79.7094,79.7671,79.6035,79.7479,14235.0
2023-05-05 11:40:00,82.83,82.85,82.68,82.69,9541.0,79.7286,79.7479,79.5843,79.5939,9541.0
2023-05-05 11:45:00,82.69,82.76,82.63,82.73,19893.0,79.5939,79.6613,79.5361,79.6324,19893.0
2023-05-05 11:50:00,82.74,82.79,82.68,82.73,9673.0,79.642,79.6901,79.5843,79.6324,9673.0
2023-05-05 11:55:00,82.74,82.95,82.73,82.86,8521.0,79.642,79.8441,79.6324,79.7575,8521.0
2023-05-05 12:00:00,82.88,82.95,82.81,82.84,28922.0,79.7768,79.8441,79.7094,79.7383,28922.0
2023-05-05 12:05:00,82.83,83.0,82.83,83.0,8905.0,79.7286,79.8923,79.7286,79.8923,8905.0
2023-05-05 12:10:00,82.99,83.0,82.94,82.99,7329.0,79.8826,79.8923,79.8345,79.8826,7329.0
2023-05-05 12:15:00,82.97,83.07,82.94,83.05,9835.0,79.8634,79.9597,79.8345,79.9404,9835.0
2023-05-05 12:20:00,83.07,83.1,82.98,83.03,8549.0,79.9597,79.9885,79.873,79.9211,8549.0
2023-05-05 12:25:00,83.04,83.1,82.9,82.96,7167.0,79.9308,79.9885,79.796,79.8538,7167.0
2023-05-05 12:30:00,82.97,83.1,82.96,83.1,12518.0,79.8634,79.9885,79.8538,79.9885,12518.0
2023-05-05 12:35:00,83.08,83.15,82.91,82.94,15644.0,79.9693,80.0367,79.8056,79.8345,15644.0
2023-05-05 12:40:00,82.94,82.94,82.83,82.85,14837.0,79.8345,79.8345,79.7286,79.7479,14837.0
2023-05-05 12:45:00,82.83,82.9,82.83,82.86,8937.0,79.7286,79.796,79.7286,79.7575,8937.0
2023-05-05 12:50:00,82.88,82.97,82.88,82.97,6616.0,79.7768,79.8634,79.7768,79.8634,6616.0
2023-05-05 12:55:00,82.97,83.11,82.97,83.11,8072.0,79.8634,79.9982,79.8634,79.9982,8072.0
2023-05-05 13:00:00,83.11,83.12,83.0,83.07,5507.0,79.9982,80.0078,79.8923,79.9597,5507.0
2023-05-05 13:05:00,83.04,83.14,83.02,83.11,5165.0,79.9308,80.027,79.9115,79.9982,5165.0
2023-05-05 13:10:00,83.11,83.21,83.09,83.09,7310.0,79.9982,80.0944,79.9789,79.9789,7310.0
2023-05-05 13:15:00,83.03,83.03,82.95,82.98,2011.0,79.9211,79.9211,79.8441,79.873,2011.0
2023-05-05 13:20:00,82.98,82.99,82.92,82.94,9274.0,79.873,79.8826,79.8153,79.8345,9274.0
2023-05-05 13:25:00,82.93,82.95,82.91,82.94,5833.0,79.8249,79.8441,79.8056,79.8345,5833.0
2023-05-05 13:30:00,82.94,82.96,82.87,82.89,11460.0,79.8345,79.8538,79.7671,79.7864,11460.0
2023-05-05 13:35:00,82.9,82.9,82.72,82.73,9744.0,79.796,79.796,79.6228,79.6324,9744.0
2023-05-05 13:40:00,82.74,82.87,82.69,82.86,10347.0,79.642,79.7671,79.5939,79.7575,10347.0
2023-05-05 13:45:00,82.86,82.92,82.85,82.9,7873.0,79.7575,79.8153,79.7479,79.796,7873.0
2023-05-05 13:50:00,82.91,82.98,82.89,82.95,7819.0,79.8056,79.873,79.7864,79.8441,7819.0
2023-05-05 13:55:00,82.95,82.99,82.93,82.96,4764.0,79.8441,79.8826,79.8249,79.8538,4764.0
2023-05-05 14:00:00,82.98,83.09,82.98,83.09,7244.0,79.873,79.9789,79.873,79.9789,7244.0
2023-05-05 14:05:00,83.1,83.17,83.1,83.17,11980.0,79.9885,80.0559,79.9885,80.0559,11980.0
2023-05-05 14:10:00,83.17,83.29,83.15,83.28,11797.0,80.0559,80.1714,80.0367,80.1618,11797.0
2023-05-05 14:15:00,83.27,83.3,83.2,83.29,16936.0,80.1522,80.181,80.0848,80.1714,16936.0
2023-05-05 14:20:00,83.28,83.35,83.23,83.35,13704.0,80.1618,80.2292,80.1137,80.2292,13704.0
2023-05-05 14:25:00,83.36,83.5,83.36,83.45,12637.0,80.2388,80.3736,80.2388,80.3254,12637.0
2023-05-05 14:30:00,83.45,83.57,83.41,83.45,26992.0,80.3254,80.4409,80.2869,80.3254,26992.0
2023-05-05 14:35:00,83.44,83.44,83.29,83.3,9885.0,80.3158,80.3158,80.1714,80.181,9885.0
2023-05-05 14:40:00,83.26,83.62,83.26,83.58,12471.0,80.1425,80.4891,80.1425,80.4506,12471.0
2023-05-05 14:45:00,83.59,83.64,83.55,83.64,10086.0,80.4602,80.5083,80.4217,80.5083,10086.0
2023-05-05 14:50:00,83.64,83.76,83.63,83.76,19618.0,80.5083,80.6238,80.4987,80.6238,19618.0
2023-05-05 14:55:00,83.75,83.75,83.61,83.61,10408.0,80.6142,80.6142,80.4794,80.4794,10408.0
2023-05-05 15:00:00,83.62,83.76,83.59,83.75,10175.0,80.4891,80.6238,80.4602,80.6142,10175.0
2023-05-05 15:05:00,83.74,83.77,83.63,83.69,19491.0,80.6046,80.6334,80.4987,80.5564,19491.0
2023-05-05 15:10:00,83.69,83.7,83.6,83.62,8414.0,80.5564,80.5661,80.4698,80.4891,8414.0
2023-05-05 15:15:00,83.62,83.66,83.59,83.62,14327.0,80.4891,80.5276,80.4602,80.4891,14327.0
2023-05-05 15:20:00,83.62,83.66,83.55,83.57,19458.0,80.4891,80.5276,80.4217,80.4409,19458.0
2023-05-05 15:25:00,83.57,83.58,83.5,83.56,15657.0,80.4409,80.4506,80.3736,80.4313,15657.0
2023-05-05 15:30:00,83.56,83.59,83.52,83.55,17243.0,80.4313,80.4602,80.3928,80.4217,17243.0
2023-05-05 15:35:00,83.54,83.55,83.42,83.47,24858.0,80.4121,80.4217,80.2965,80.3447,24858.0
2023-05-05 15:40:00,83.47,83.48,83.27,83.27,26363.0,80.3447,80.3543,80.1522,80.1522,26363.0
2023-05-05 15:45:00,83.27,83.28,83.11,83.21,47789.0,80.1522,80.1618,79.9982,80.0944,47789.0
2023-05-05 15:50:00,83.2,83.21,83.03,83.07,43355.0,80.0848,80.0944,79.9211,79.9597,43355.0
2023-05-05 15:55:00,83.07,83.21,83.07,83.21,128409.0,79.9597,80.0944,79.9597,80.0944,128409.0
2023-05-08 09:30:00,83.39,83.39,83.1,83.25,27327.0,80.2677,80.2677,79.9885,80.1329,27327.0
2023-05-08 09:35:00,83.16,83.34,83.16,83.16,5598.0,80.0463,80.2195,80.0463,80.0463,5598.0
2023-05-08 09:40:00,83.14,83.19,82.78,82.81,12581.0,80.027,80.0752,79.6805,79.7094,12581.0
2023-05-08 09:45:00,82.79,82.91,82.77,82.83,11912.0,79.6901,79.8056,79.6709,79.7286,11912.0
2023-05-08 09:50:00,82.8,83.09,82.79,83.06,10795.0,79.6998,79.9789,79.6901,79.95,10795.0
2023-05-08 09:55:00,83.07,83.34,83.05,83.34,24075.0,79.9597,80.2195,79.9404,80.2195,24075.0
2023-05-08 10:00:00,83.32,83.5,83.22,83.5,12348.0,80.2003,80.3736,80.104,80.3736,12348.0
2023-05-08 10:05:00,83.46,83.5,83.34,83.39,7581.0,80.335,80.3736,80.2195,80.2677,7581.0
2023-05-08 10:10:00,83.34,83.46,83.28,83.3,7219.0,80.2195,80.335,80.1618,80.181,7219.0
2023-05-08 10:15:00,83.3,83.41,83.26,83.41,5981.0,80.181,80.2869,80.1425,80.2869,5981.0
2023-05-08 10:20:00,83.39,83.42,83.37,83.4,3176.0,80.2677,80.2965,80.2484,80.2773,3176.0
2023-05-08 10:25:00,83.36,83.46,83.34,83.38,5503.0,80.2388,80.335,80.2195,80.258,5503.0
2023-05-08 10:30:00,83.42,83.44,83.36,83.36,7614.0,80.2965,80.3158,80.2388,80.2388,7614.0
2023-05-08 10:35:00,83.36,83.44,83.3,83.32,10209.0,80.2388,80.3158,80.181,80.2003,10209.0
2023-05-08 10:40:00,83.32,83.53,83.31,83.43,11068.0,80.2003,80.4024,80.1907,80.3062,11068.0
2023-05-08 10:45:00,83.41,83.41,83.23,83.36,6922.0,80.2869,80.2869,80.1137,80.2388,6922.0
2023-05-08 10:50:00,83.38,83.43,83.35,83.41,3622.0,80.258,80.3062,80.2292,80.2869,3622.0
2023-05-08 10:55:00,83.42,83.47,83.34,83.34,9094.0,80.2965,80.3447,80.2195,80.2195,9094.0
2023-05-08 11:00:00,83.34,83.46,83.34,83.45,1948.0,80.2195,80.335,80.2195,80.3254,1948.0
2023-05-08 11:05:00,83.45,83.54,83.43,83.51,5869.0,80.3254,80.4121,80.3062,80.3832,5869.0
2023-05-08 11:10:00,83.51,83.52,83.45,83.45,6097.0,80.3832,80.3928,80.3254,80.3254,6097.0
2023-05-08 11:15:00,83.45,83.55,83.45,83.52,6914.0,80.3254,80.4217,80.3254,80.3928,6914.0
2023-05-08 11:20:00,83.52,83.67,83.48,83.66,9611.0,80.3928,80.5372,80.3543,80.5276,9611.0
2023-05-08 11:25:00,83.64,83.74,83.64,83.66,6769.0,80.5083,80.6046,80.5083,80.5276,6769.0
2023-05-08 11:30:00,83.67,83.68,83.55,83.55,6397.0,80.5372,80.5468,80.4217,80.4217,6397.0
2023-05-08 11:35:00,83.56,83.68,83.56,83.66,4218.0,80.4313,80.5468,80.4313,80.5276,4218.0
2023-05-08 11:40:00,83.65,83.67,83.6,83.67,5781.0,80.5179,80.5372,80.4698,80.5372,5781.0
2023-05-08 11:45:00,83.68,83.71,83.64,83.65,4552.0,80.5468,80.5757,80.5083,80.5179,4552.0
2023-05-08 11:50:00,83.63,83.63,83.47,83.51,11187.0,80.4987,80.4987,80.3447,80.3832,11187.0
2023-05-08 11:55:00,83.52,83.54,83.37,83.37,17864.0,80.3928,80.4121,80.2484,80.2484,17864.0
2023-05-08 12:00:00,83.41,83.46,83.36,83.44,9000.0,80.2869,80.335,80.2388,80.3158,9000.0
2023-05-08 12:05:00,83.42,83.52,83.42,83.46,11871.0,80.2965,80.3928,80.2965,80.335,11871.0
2023-05-08 12:10:00,83.46,83.61,83.45,83.56,6676.0,80.335,80.4794,80.3254,80.4313,6676.0
2023-05-08 12:15:00,83.56,83.72,83.54,83.72,9893.0,80.4313,80.5853,80.4121,80.5853,9893.0
2023-05-08 12:20:00,83.73,83.82,83.72,83.8,22590.0,80.5949,80.6816,80.5853,80.6623,22590.0
2023-05-08 12:25:00,83.8,83.81,83.75,83.81,10081.0,80.6623,80.6719,80.6142,80.6719,10081.0
2023-05-08 12:30:00,83.81,83.83,83.74,83.78,5389.0,80.6719,80.6912,80.6046,80.6431,5389.0
2023-05-08 12:35:00,83.8,83.81,83.75,83.75,4123.0,80.6623,80.6719,80.6142,80.6142,4123.0
2023-05-08 12:40:00,83.75,83.8,83.73,83.8,3550.0,80.6142,80.6623,80.5949,80.6623,3550.0
2023-05-08 12:45:00,83.81,83.81,83.73,83.77,5853.0,80.6719,80.6719,80.5949,80.6334,5853.0
2023-05-08 12:50:00,83.76,83.8,83.69,83.79,3921.0,80.6238,80.6623,80.5564,80.6527,3921.0
2023-05-08 12:55:00,83.8,83.85,83.78,83.81,6884.0,80.6623,80.7104,80.6431,80.6719,6884.0
2023-05-08 13:00:00,83.79,83.87,83.75,83.83,18886.0,80.6527,80.7297,80.6142,80.6912,18886.0
2023-05-08 13:05:00,83.81,83.9,83.8,83.8,19452.0,80.6719,80.7586,80.6623,80.6623,19452.0
2023-05-08 13:10:00,83.79,83.83,83.7,83.78,7854.0,80.6527,80.6912,80.5661,80.6431,7854.0
2023-05-08 13:15:00,83.78,83.92,83.77,83.92,6836.0,80.6431,80.7778,80.6334,80.7778,6836.0
2023-05-08 13:20:00,83.94,83.96,83.88,83.94,5988.0,80.7971,80.8163,80.7393,80.7971,5988.0
2023-05-08 13:25:00,83.96,83.96,83.85,83.85,9352.0,80.8163,80.8163,80.7104,80.7104,9352.0
2023-05-08 13:30:00,83.84,83.88,83.79,83.79,7624.0,80.7008,80.7393,80.6527,80.6527,7624.0
2023-05-08 13:35:00,83.81,83.85,83.73,83.85,4291.0,80.6719,80.7104,80.5949,80.7104,4291.0
2023-05-08 13:40:00,83.85,83.92,83.85,83.92,4206.0,80.7104,80.7778,80.7104,80.7778,4206.0
2023-05-08 13:45:00,83.92,83.94,83.89,83.94,5184.0,80.7778,80.7971,80.7489,80.7971,5184.0
2023-05-08 13:50:00,83.93,83.93,83.88,83.9,4018.0,80.7875,80.7875,80.7393,80.7586,4018.0
2023-05-08 13:55:00,83.9,84.07,83.9,84.07,20872.0,80.7586,80.9222,80.7586,80.9222,20872.0
2023-05-08 14:00:00,84.06,84.15,84.06,84.1,12305.0,80.9126,80.9992,80.9126,80.9511,12305.0
2023-05-08 14:05:00,84.09,84.12,83.82,83.91,9022.0,80.9415,80.9703,80.6816,80.7682,9022.0
2023-05-08 14:10:00,83.93,84.0,83.9,83.94,3788.0,80.7875,80.8548,80.7586,80.7971,3788.0
2023-05-08 14:15:00,83.92,84.0,83.92,83.97,2781.0,80.7778,80.8548,80.7778,80.826,2781.0
2023-05-08 14:20:00,83.97,84.03,83.96,84.02,5845.0,80.826,80.8837,80.8163,80.8741,5845.0
2023-05-08 14:25:00,84.02,84.02,83.91,84.0,8167.0,80.8741,80.8741,80.7682,80.8548,8167.0
2023-05-08 14:30:00,84.03,84.09,84.02,84.03,7055.0,80.8837,80.9415,80.8741,80.8837,7055.0
2023-05-08 14:35:00,84.02,84.06,84.0,84.04,3599.0,80.8741,80.9126,80.8548,80.8933,3599.0
2023-05-08 14:40:00,84.03,84.05,83.99,84.01,4654.0,80.8837,80.903,80.8452,80.8645,4654.0
2023-05-08 14:45:00,84.01,84.01,83.97,83.98,8334.0,80.8645,80.8645,80.826,80.8356,8334.0
2023-05-08 14:50:00,83.98,84.02,83.95,84.01,4382.0,80.8356,80.8741,80.8067,80.8645,4382.0
2023-05-08 14:55:00,84.01,84.04,83.98,84.0,7889.0,80.8645,80.8933,80.8356,80.8548,7889.0
2023-05-08 15:00:00,83.99,84.01,83.98,84.0,5852.0,80.8452,80.8645,80.8356,80.8548,5852.0
2023-05-08 15:05:00,84.02,84.02,83.94,83.95,6312.0,80.8741,80.8741,80.7971,80.8067,6312.0
2023-05-08 15:10:00,83.96,84.04,83.93,84.03,11789.0,80.8163,80.8933,80.7875,80.8837,11789.0
2023-05-08 15:15:00,84.04,84.09,84.01,84.08,11976.0,80.8933,80.9415,80.8645,80.9318,11976.0
2023-05-08 15:20:00,84.08,84.17,84.08,84.17,12745.0,80.9318,81.0185,80.9318,81.0185,12745.0
2023-05-08 15:25:00,84.18,84.22,84.15,84.22,12730.0,81.0281,81.0666,80.9992,81.0666,12730.0
2023-05-08 15:30:00,84.21,84.28,84.2,84.25,14502.0,81.057,81.1243,81.0473,81.0955,14502.0
2023-05-08 15:35:00,84.25,84.28,84.22,84.26,17985.0,81.0955,81.1243,81.0666,81.1051,17985.0
2023-05-08 15:40:00,84.28,84.29,84.21,84.21,21774.0,81.1243,81.134,81.057,81.057,21774.0
2023-05-08 15:45:00,84.2,84.24,84.18,84.22,25277.0,81.0473,81.0858,81.0281,81.0666,25277.0
2023-05-08 15:50:00,84.2,84.24,84.12,84.14,46809.0,81.0473,81.0858,80.9703,80.9896,46809.0
2023-05-08 15:55:00,84.15,84.21,84.04,84.17,119220.0,80.9992,81.057,80.8933,81.0185,119220.0
2023-05-09 09:30:00,84.74,85.5,84.72,85.42,115480.0,81.5671,82.2987,81.5479,82.2217,115480.0
2023-05-09 09:35:00,85.43,85.5,85.11,85.13,15006.0,82.2313,82.2987,81.9233,81.9425,15006.0
2023-05-09 09:40:00,85.17,85.29,85.07,85.26,9383.0,81.981,82.0965,81.8848,82.0677,9383.0
2023-05-09 09:45:00,85.27,85.65,85.25,85.64,26339.0,82.0773,82.443,82.058,82.4334,26339.0
2023-05-09 09:50:00,85.64,85.93,85.64,85.81,13538.0,82.4334,82.7126,82.4334,82.5971,13538.0
2023-05-09 09:55:00,85.88,85.91,85.62,85.65,11512.0,82.6644,82.6933,82.4142,82.443,11512.0
2023-05-09 10:00:00,85.57,85.57,85.09,85.23,14619.0,82.366,82.366,81.904,82.0388,14619.0
2023-05-09 10:05:00,85.26,85.4,85.0,85.06,15595.0,82.0677,82.2024,81.8174,81.8751,15595.0
2023-05-09 10:10:00,85.07,85.25,85.07,85.19,10531.0,81.8848,82.058,81.8848,82.0003,10531.0
2023-05-09 10:15:00,85.22,85.29,85.21,85.22,14950.0,82.0291,82.0965,82.0195,82.0291,14950.0
2023-05-09 10:20:00,85.24,85.3,85.09,85.09,11343.0,82.0484,82.1062,81.904,81.904,11343.0
2023-05-09 10:25:00,85.08,85.27,85.04,85.12,7560.0,81.8944,82.0773,81.8559,81.9329,7560.0
2023-05-09 10:30:00,85.11,85.15,84.94,85.05,10598.0,81.9233,81.9618,81.7596,81.8655,10598.0
2023-05-09 10:35:00,85.07,85.07,84.75,84.84,6591.0,81.8848,81.8848,81.5767,81.6634,6591.0
2023-05-09 10:40:00,84.82,84.87,84.77,84.79,6689.0,81.6441,81.6923,81.596,81.6153,6689.0
2023-05-09 10:45:00,84.78,84.78,84.6,84.64,6838.0,81.6056,81.6056,81.4324,81.4709,6838.0
2023-05-09 10:50:00,84.63,84.75,84.61,84.75,9340.0,81.4612,81.5767,81.442,81.5767,9340.0
2023-05-09 10:55:00,84.77,84.84,84.61,84.7,7451.0,81.596,81.6634,81.442,81.5286,7451.0
2023-05-09 11:00:00,84.78,84.83,84.72,84.75,7979.0,81.6056,81.6538,81.5479,81.5767,7979.0
2023-05-09 11:05:00,84.75,84.75,84.66,84.71,7674.0,81.5767,81.5767,81.4901,81.5382,7674.0
2023-05-09 11:10:00,84.71,84.71,84.56,84.56,4680.0,81.5382,81.5382,81.3939,81.3939,4680.0
2023-05-09 11:15:00,84.55,84.64,84.54,84.61,9896.0,81.3842,81.4709,81.3746,81.442,9896.0
2023-05-09 11:20:00,84.58,84.68,84.52,84.57,4970.0,81.4131,81.5094,81.3554,81.4035,4970.0
2023-05-09 11:25:00,84.57,84.7,84.55,84.7,5888.0,81.4035,81.5286,81.3842,81.5286,5888.0
2023-05-09 11:30:00,84.71,84.82,84.71,84.8,7655.0,81.5382,81.6441,81.5382,81.6249,7655.0
2023-05-09 11:35:00,84.8,84.88,84.74,84.77,6470.0,81.6249,81.7019,81.5671,81.596,6470.0
2023-05-09 11:40:00,84.75,84.76,84.67,84.67,9933.0,81.5767,81.5864,81.4997,81.4997,9933.0
2023-05-09 11:45:00,84.68,84.81,84.66,84.66,5552.0,81.5094,81.6345,81.4901,81.4901,5552.0
2023-05-09 11:50:00,84.67,84.74,84.66,84.68,8990.0,81.4997,81.5671,81.4901,81.5094,8990.0
2023-05-09 11:55:00,84.7,84.76,84.62,84.69,9338.0,81.5286,81.5864,81.4516,81.519,9338.0
2023-05-09 12:00:00,84.7,84.76,84.68,84.73,6900.0,81.5286,81.5864,81.5094,81.5575,6900.0
2023-05-09 12:05:00,84.77,84.82,84.7,84.72,6584.0,81.596,81.6441,81.5286,81.5479,6584.0
2023-05-09 12:10:00,84.73,84.79,84.71,84.79,8131.0,81.5575,81.6153,81.5382,81.6153,8131.0
2023-05-09 12:15:00,84.79,84.89,84.79,84.82,8549.0,81.6153,81.7115,81.6153,81.6441,8549.0
2023-05-09 12:20:00,84.83,84.83,84.75,84.79,6468.0,81.6538,81.6538,81.5767,81.6153,6468.0
2023-05-09 12:25:00,84.81,84.9,84.81,84.89,6340.0,81.6345,81.7211,81.6345,81.7115,6340.0
2023-05-09 12:30:00,84.89,84.91,84.78,84.78,5712.0,81.7115,81.7308,81.6056,81.6056,5712.0
2023-05-09 12:35:00,84.79,84.86,84.77,84.79,12378.0,81.6153,81.6826,81.596,81.6153,12378.0
2023-05-09 12:40:00,84.77,84.84,84.76,84.8,4200.0,81.596,81.6634,81.5864,81.6249,4200.0
2023-05-09 12:45:00,84.76,84.8,84.75,84.79,5788.0,81.5864,81.6249,81.5767,81.6153,5788.0
2023-05-09 12:50:00,84.8,84.83,84.69,84.69,7153.0,81.6249,81.6538,81.519,81.519,7153.0
2023-05-09 12:55:00,84.69,84.75,84.68,84.75,4156.0,81.519,81.5767,81.5094,81.5767,4156.0
2023-05-09 13:00:00,84.75,84.76,84.57,84.59,3242.0,81.5767,81.5864,81.4035,81.4227,3242.0
2023-05-09 13:05:00,84.59,84.61,84.55,84.57,4273.0,81.4227,81.442,81.3842,81.4035,4273.0
2023-05-09 13:10:00,84.58,84.6,84.56,84.56,5723.0,81.4131,81.4324,81.3939,81.3939,5723.0
2023-05-09 13:15:00,84.57,84.65,84.57,84.6,6665.0,81.4035,81.4805,81.4035,81.4324,6665.0
2023-05-09 13:20:00,84.58,84.64,84.55,84.64,5311.0,81.4131,81.4709,81.3842,81.4709,5311.0
2023-05-09 13:25:00,84.64,84.82,84.63,84.8,6003.0,81.4709,81.6441,81.4612,81.6249,6003.0
2023-05-09 13:30:00,84.83,84.84,84.78,84.81,5529.0,81.6538,81.6634,81.6056,81.6345,5529.0
2023-05-09 13:35:00,84.81,84.81,84.63,84.63,12435.0,81.6345,81.6345,81.4612,81.4612,12435.0
2023-05-09 13:40:00,84.63,84.71,84.57,84.62,13739.0,81.4612,81.5382,81.4035,81.4516,13739.0
2023-05-09 13:45:00,84.62,84.65,84.52,84.65,8525.0,81.4516,81.4805,81.3554,81.4805,8525.0
2023-05-09 13:50:00,84.63,84.73,84.59,84.69,13683.0,81.4612,81.5575,81.4227,81.519,13683.0
2023-05-09 13:55:00,84.71,84.82,84.71,84.8,7303.0,81.5382,81.6441,81.5382,81.6249,7303.0
2023-05-09 14:00:00,84.8,84.8,84.59,84.62,17716.0,81.6249,81.6249,81.4227,81.4516,17716.0
2023-05-09 14:05:00,84.62,84.65,84.53,84.62,8292.0,81.4516,81.4805,81.365,81.4516,8292.0
2023-05-09 14:10:00,84.61,84.65,84.58,84.65,6533.0,81.442,81.4805,81.4131,81.4805,6533.0
2023-05-09 14:15:00,84.64,84.68,84.62,84.64,6858.0,81.4709,81.5094,81.4516,81.4709,6858.0
2023-05-09 14:20:00,84.62,84.66,84.56,84.58,12520.0,81.4516,81.4901,81.3939,81.4131,12520.0
2023-05-09 14:25:00,84.58,84.6,84.54,84.54,3998.0,81.4131,81.4324,81.3746,81.3746,3998.0
2023-05-09 14:30:00,84.54,84.55,84.52,84.55,5306.0,81.3746,81.3842,81.3554,81.3842,5306.0
2023-05-09 14:35:00,84.55,84.58,84.48,84.49,5522.0,81.3842,81.4131,81.3169,81.3265,5522.0
2023-05-09 14:40:00,84.49,84.54,84.49,84.5,4460.0,81.3265,81.3746,81.3265,81.3361,4460.0
2023-05-09 14:45:00,84.49,84.5,84.45,84.48,4353.0,81.3265,81.3361,81.288,81.3169,4353.0
2023-05-09 14:50:00,84.48,84.51,84.29,84.32,5051.0,81.3169,81.3457,81.134,81.1628,5051.0
2023-05-09 14:55:00,84.32,84.37,84.26,84.34,6755.0,81.1628,81.211,81.1051,81.1821,6755.0
2023-05-09 15:00:00,84.34,84.39,84.34,84.36,6445.0,81.1821,81.2302,81.1821,81.2014,6445.0
2023-05-09 15:05:00,84.37,84.48,84.37,84.46,7997.0,81.211,81.3169,81.211,81.2976,7997.0
2023-05-09 15:10:00,84.46,84.5,84.42,84.47,10765.0,81.2976,81.3361,81.2591,81.3072,10765.0
2023-05-09 15:15:00,84.46,84.48,84.4,84.41,8132.0,81.2976,81.3169,81.2399,81.2495,8132.0
2023-05-09 15:20:00,84.41,84.45,84.4,84.45,9372.0,81.2495,81.288,81.2399,81.288,9372.0
2023-05-09 15:25:00,84.47,84.52,84.45,84.5,10752.0,81.3072,81.3554,81.288,81.3361,10752.0
2023-05-09 15:30:00,84.48,84.52,84.44,84.47,13207.0,81.3169,81.3554,81.2784,81.3072,13207.0
2023-05-09 15:35:00,84.45,84.51,84.43,84.51,18087.0,81.288,81.3457,81.2687,81.3457,18087.0
2023-05-09 15:40:00,84.51,84.51,84.36,84.37,17451.0,81.3457,81.3457,81.2014,81.211,17451.0
2023-05-09 15:45:00,84.34,84.45,84.34,84.44,21465.0,81.1821,81.288,81.1821,81.2784,21465.0
2023-05-09 15:50:00,84.44,84.44,84.28,84.28,36076.0,81.2784,81.2784,81.1243,81.1243,36076.0
2023-05-09 15:55:00,84.28,84.36,84.19,84.35,124204.0,81.1243,81.2014,81.0377,81.1917,124204.0
2023-05-10 09:30:00,84.44,84.73,84.41,84.68,17460.0,81.2784,81.5575,81.2495,81.5094,17460.0
2023-05-10 09:35:00,84.74,84.75,84.47,84.47,3506.0,81.5671,81.5767,81.3072,81.3072,3506.0
2023-05-10 09:40:00,84.55,84.55,84.22,84.27,4884.0,81.3842,81.3842,81.0666,81.1147,4884.0
2023-05-10 09:45:00,84.2,84.33,84.05,84.19,7544.0,81.0473,81.1725,80.903,81.0377,7544.0
2023-05-10 09:50:00,84.25,84.56,84.17,84.44,6457.0,81.0955,81.3939,81.0185,81.2784,6457.0
2023-05-10 09:55:00,84.47,84.79,84.47,84.73,13449.0,81.3072,81.6153,81.3072,81.5575,13449.0
2023-05-10 10:00:00,84.73,84.78,84.62,84.7,6374.0,81.5575,81.6056,81.4516,81.5286,6374.0
2023-05-10 10:05:00,84.7,84.79,84.55,84.62,7722.0,81.5286,81.6153,81.3842,81.4516,7722.0
2023-05-10 10:10:00,84.6,84.71,84.6,84.64,6576.0,81.4324,81.5382,81.4324,81.4709,6576.0
2023-05-10 10:15:00,84.63,84.71,84.51,84.55,9107.0,81.4612,81.5382,81.3457,81.3842,9107.0
2023-05-10 10:20:00,84.52,84.58,84.4,84.4,9061.0,81.3554,81.4131,81.2399,81.2399,9061.0
2023-05-10 10:25:00,84.38,84.42,84.33,84.36,8023.0,81.2206,81.2591,81.1725,81.2014,8023.0
2023-05-10 10:30:00,84.39,84.54,84.36,84.51,11181.0,81.2302,81.3746,81.2014,81.3457,11181.0
2023-05-10 10:35:00,84.5,84.55,84.4,84.49,7882.0,81.3361,81.3842,81.2399,81.3265,7882.0
2023-05-10 10:40:00,84.5,84.52,84.34,84.39,7526.0,81.3361,81.3554,81.1821,81.2302,7526.0
2023-05-10 10:45:00,84.36,84.4,84.22,84.29,7267.0,81.2014,81.2399,81.0666,81.134,7267.0
2023-05-10 10:50:00,84.28,84.38,84.22,84.32,8115.0,81.1243,81.2206,81.0666,81.1628,8115.0
2023-05-10 10:55:00,84.32,84.46,84.3,84.41,6579.0,81.1628,81.2976,81.1436,81.2495,6579.0
2023-05-10 11:00:00,84.42,84.49,84.39,84.42,8043.0,81.2591,81.3265,81.2302,81.2591,8043.0
2023-05-10 11:05:00,84.42,84.48,84.36,84.45,3594.0,81.2591,81.3169,81.2014,81.288,3594.0
2023-05-10 11:10:00,84.44,84.66,84.44,84.57,5606.0,81.2784,81.4901,81.2784,81.4035,5606.0
2023-05-10 11:15:00,84.59,84.61,84.49,84.49,12263.0,81.4227,81.442,81.3265,81.3265,12263.0
2023-05-10 11:20:00,84.51,84.52,84.43,84.43,4398.0,81.3457,81.3554,81.2687,81.2687,4398.0
2023-05-10 11:25:00,84.43,84.5,84.43,84.43,4384.0,81.2687,81.3361,81.2687,81.2687,4384.0
2023-05-10 11:30:00,84.42,84.47,84.38,84.47,6236.0,81.2591,81.3072,81.2206,81.3072,6236.0
2023-05-10 11:35:00,84.48,84.48,84.32,84.32,6990.0,81.3169,81.3169,81.1628,81.1628,6990.0
2023-05-10 11:40:00,84.32,84.46,84.32,84.38,6806.0,81.1628,81.2976,81.1628,81.2206,6806.0
2023-05-10 11:45:00,84.39,84.4,84.3,84.4,8193.0,81.2302,81.2399,81.1436,81.2399,8193.0
2023-05-10 11:50:00,84.41,84.49,84.36,84.47,6810.0,81.2495,81.3265,81.2014,81.3072,6810.0
2023-05-10 11:55:00,84.5,84.51,84.42,84.43,4540.0,81.3361,81.3457,81.2591,81.2687,4540.0
2023-05-10 12:00:00,84.44,84.6,84.44,84.53,7815.0,81.2784,81.4324,81.2784,81.365,7815.0
2023-05-10 12:05:00,84.54,84.57,84.5,84.53,2930.0,81.3746,81.4035,81.3361,81.365,2930.0
2023-05-10 12:10:00,84.53,84.53,84.38,84.38,3768.0,81.365,81.365,81.2206,81.2206,3768.0
2023-05-10 12:15:00,84.35,84.42,84.33,84.4,8698.0,81.1917,81.2591,81.1725,81.2399,8698.0
2023-05-10 12:20:00,84.4,84.48,84.37,84.47,3812.0,81.2399,81.3169,81.211,81.3072,3812.0
2023-05-10 12:25:00,84.48,84.59,84.48,84.58,5331.0,81.3169,81.4227,81.3169,81.4131,5331.0
2023-05-10 12:30:00,84.58,84.77,84.56,84.76,19353.0,81.4131,81.596,81.3939,81.5864,19353.0
2023-05-10 12:35:00,84.74,84.84,84.72,84.81,8644.0,81.5671,81.6634,81.5479,81.6345,8644.0
2023-05-10 12:40:00,84.82,84.89,84.81,84.85,4136.0,81.6441,81.7115,81.6345,81.673,4136.0
2023-05-10 12:45:00,84.84,84.92,84.8,84.87,10922.0,81.6634,81.7404,81.6249,81.6923,10922.0
2023-05-10 12:50:00,84.87,84.97,84.84,84.96,16376.0,81.6923,81.7885,81.6634,81.7789,16376.0
2023-05-10 12:55:00,84.96,85.1,84.94,85.06,70259.0,81.7789,81.9136,81.7596,81.8751,70259.0
2023-05-10 13:00:00,85.06,85.1,84.91,84.91,8619.0,81.8751,81.9136,81.7308,81.7308,8619.0
2023-05-10 13:05:00,84.86,84.86,84.77,84.79,3712.0,81.6826,81.6826,81.596,81.6153,3712.0
2023-05-10 13:10:00,84.78,84.94,84.78,84.92,6369.0,81.6056,81.7596,81.6056,81.7404,6369.0
2023-05-10 13:15:00,84.91,84.93,84.87,84.91,4138.0,81.7308,81.75,81.6923,81.7308,4138.0
2023-05-10 13:20:00,84.91,84.91,84.79,84.79,5923.0,81.7308,81.7308,81.6153,81.6153,5923.0
2023-05-10 13:25:00,84.76,84.76,84.64,84.71,5170.0,81.5864,81.5864,81.4709,81.5382,5170.0
2023-05-10 13:30:00,84.71,84.79,84.7,84.79,4274.0,81.5382,81.6153,81.5286,81.6153,4274.0
2023-05-10 13:35:00,84.81,84.82,84.65,84.66,4201.0,81.6345,81.6441,81.4805,81.4901,4201.0
2023-05-10 13:40:00,84.66,84.69,84.55,84.65,5179.0,81.4901,81.519,81.3842,81.4805,5179.0
2023-05-10 13:45:00,84.63,84.73,84.61,84.72,3770.0,81.4612,81.5575,81.442,81.5479,3770.0
2023-05-10 13:50:00,84.71,84.78,84.68,84.76,4747.0,81.5382,81.6056,81.5094,81.5864,4747.0
2023-05-10 13:55:00,84.76,84.86,84.76,84.83,2979.0,81.5864,81.6826,81.5864,81.6538,2979.0
2023-05-10 14:00:00,84.87,84.92,84.82,84.89,6130.0,81.6923,81.7404,81.6441,81.7115,6130.0
2023-05-10 14:05:00,84.89,84.96,84.81,84.82,5732.0,81.7115,81.7789,81.6345,81.6441,5732.0
2023-05-10 14:10:00,84.83,84.83,84.74,84.74,4419.0,81.6538,81.6538,81.5671,81.5671,4419.0
2023-05-10 14:15:00,84.73,84.75,84.68,84.68,3882.0,81.5575,81.5767,81.5094,81.5094,3882.0
2023-05-10 14:20:00,84.67,84.67,84.58,84.59,3259.0,81.4997,81.4997,81.4131,81.4227,3259.0
2023-05-10 14:25:00,84.59,84.76,84.58,84.75,4906.0,81.4227,81.5864,81.4131,81.5767,4906.0
2023-05-10 14:30:00,84.75,84.77,84.74,84.75,4405.0,81.5767,81.596,81.5671,81.5767,4405.0
2023-05-10 14:35:00,84.75,84.81,84.75,84.81,4198.0,81.5767,81.6345,81.5767,81.6345,4198.0
2023-05-10 14:40:00,84.8,84.9,84.8,84.86,6962.0,81.6249,81.7211,81.6249,81.6826,6962.0
2023-05-10 14:45:00,84.86,84.88,84.73,84.73,3367.0,81.6826,81.7019,81.5575,81.5575,3367.0
2023-05-10 14:50:00,84.73,84.75,84.7,84.7,6516.0,81.5575,81.5767,81.5286,81.5286,6516.0
2023-05-10 14:55:00,84.68,84.76,84.67,84.76,4794.0,81.5094,81.5864,81.4997,81.5864,4794.0
2023-05-10 15:00:00,84.75,84.77,84.7,84.73,3845.0,81.5767,81.596,81.5286,81.5575,3845.0
2023-05-10 15:05:00,84.73,84.8,84.72,84.8,5290.0,81.5575,81.6249,81.5479,81.6249,5290.0
2023-05-10 15:10:00,84.79,84.81,84.75,84.75,6546.0,81.6153,81.6345,81.5767,81.5767,6546.0
2023-05-10 15:15:00,84.73,84.82,84.7,84.82,6141.0,81.5575,81.6441,81.5286,81.6441,6141.0
2023-05-10 15:20:00,84.83,85.06,84.82,85.03,33242.0,81.6538,81.8751,81.6441,81.8463,33242.0
2023-05-10 15:25:00,85.04,85.13,85.03,85.06,9929.0,81.8559,81.9425,81.8463,81.8751,9929.0
2023-05-10 15:30:00,85.06,85.2,85.03,85.13,13806.0,81.8751,82.0099,81.8463,81.9425,13806.0
2023-05-10 15:35:00,85.16,85.2,85.12,85.13,12450.0,81.9714,82.0099,81.9329,81.9425,12450.0
2023-05-10 15:40:00,85.13,85.23,85.11,85.19,19857.0,81.9425,82.0388,81.9233,82.0003,19857.0
2023-05-10 15:45:00,85.19,85.27,85.14,85.25,32343.0,82.0003,82.0773,81.9521,82.058,32343.0
2023-05-10 15:50:00,85.26,85.27,85.12,85.19,42026.0,82.0677,82.0773,81.9329,82.0003,42026.0
2023-05-10 15:55:00,85.19,85.29,85.11,85.19,137815.0,82.0003,82.0965,81.9233,82.0003,137815.0
2023-05-11 09:30:00,85.2,85.25,84.71,85.11,34486.0,82.0099,82.058,81.5382,81.9233,34486.0
2023-05-11 09:35:00,85.01,85.22,84.78,85.21,9298.0,81.827,82.0291,81.6056,82.0195,9298.0
2023-05-11 09:40:00,85.22,85.36,85.03,85.31,5766.0,82.0291,82.1639,81.8463,82.1158,5766.0
2023-05-11 09:45:00,85.33,85.4,85.19,85.26,27895.0,82.135,82.2024,82.0003,82.0677,27895.0
2023-05-11 09:50:00,85.25,85.29,85.12,85.21,14155.0,82.058,82.0965,81.9329,82.0195,14155.0
2023-05-11 09:55:00,85.21,85.25,85.13,85.25,4243.0,82.0195,82.058,81.9425,82.058,4243.0
2023-05-11 10:00:00,85.2,85.25,85.08,85.13,6770.0,82.0099,82.058,81.8944,81.9425,6770.0
2023-05-11 10:05:00,85.13,85.22,85.09,85.19,7380.0,81.9425,82.0291,81.904,82.0003,7380.0
2023-05-11 10:10:00,85.19,85.19,85.02,85.15,10746.0,82.0003,82.0003,81.8366,81.9618,10746.0
2023-05-11 10:15:00,85.19,85.28,85.17,85.17,5585.0,82.0003,82.0869,81.981,81.981,5585.0
2023-05-11 10:20:00,85.14,85.14,84.95,85.08,3345.0,81.9521,81.9521,81.7693,81.8944,3345.0
2023-05-11 10:25:00,85.12,85.14,84.94,85.04,5233.0,81.9329,81.9521,81.7596,81.8559,5233.0
2023-05-11 10:30:00,85.03,85.05,84.92,84.97,6645.0,81.8463,81.8655,81.7404,81.7885,6645.0
2023-05-11 10:35:00,85.02,85.04,84.82,84.84,5034.0,81.8366,81.8559,81.6441,81.6634,5034.0
2023-05-11 10:40:00,84.83,84.96,84.82,84.91,6883.0,81.6538,81.7789,81.6441,81.7308,6883.0
2023-05-11 10:45:00,84.89,85.01,84.86,84.94,7635.0,81.7115,81.827,81.6826,81.7596,7635.0
2023-05-11 10:50:00,84.95,85.0,84.85,84.94,7142.0,81.7693,81.8174,81.673,81.7596,7142.0
2023-05-11 10:55:00,84.95,85.21,84.94,85.15,12644.0,81.7693,82.0195,81.7596,81.9618,12644.0
2023-05-11 11:00:00,85.18,85.24,85.14,85.17,3353.0,81.9906,82.0484,81.9521,81.981,3353.0
2023-05-11 11:05:00,85.16,85.17,85.08,85.08,4471.0,81.9714,81.981,81.8944,81.8944,4471.0
2023-05-11 11:10:00,85.03,85.13,85.03,85.12,3742.0,81.8463,81.9425,81.8463,81.9329,3742.0
2023-05-11 11:15:00,85.15,85.19,85.07,85.1,5165.0,81.9618,82.0003,81.8848,81.9136,5165.0
2023-05-11 11:20:00,85.02,85.05,84.99,85.05,2770.0,81.8366,81.8655,81.8078,81.8655,2770.0
2023-05-11 11:25:00,85.03,85.08,84.95,84.97,5981.0,81.8463,81.8944,81.7693,81.7885,5981.0
2023-05-11 11:30:00,84.97,85.12,84.97,85.0,5665.0,81.7885,81.9329,81.7885,81.8174,5665.0
2023-05-11 11:35:00,85.02,85.06,84.88,84.97,5455.0,81.8366,81.8751,81.7019,81.7885,5455.0
2023-05-11 11:40:00,84.97,85.04,84.92,85.0,2922.0,81.7885,81.8559,81.7404,81.8174,2922.0
2023-05-11 11:45:00,85.01,85.11,85.01,85.08,3769.0,81.827,81.9233,81.827,81.8944,3769.0
2023-05-11 11:50:00,85.08,85.18,85.07,85.13,4180.0,81.8944,81.9906,81.8848,81.9425,4180.0
2023-05-11 11:55:00,85.13,85.15,85.08,85.12,8719.0,81.9425,81.9618,81.8944,81.9329,8719.0
2023-05-11 12:00:00,85.12,85.2,85.08,85.19,5160.0,81.9329,82.0099,81.8944,82.0003,5160.0
2023-05-11 12:05:00,85.2,85.27,85.18,85.22,4800.0,82.0099,82.0773,81.9906,82.0291,4800.0
2023-05-11 12:10:00,85.23,85.27,85.21,85.25,2671.0,82.0388,82.0773,82.0195,82.058,2671.0
2023-05-11 12:15:00,85.25,85.25,85.14,85.17,6678.0,82.058,82.058,81.9521,81.981,6678.0
2023-05-11 12:20:00,85.18,85.33,85.18,85.25,4164.0,81.9906,82.135,81.9906,82.058,4164.0
2023-05-11 12:25:00,85.23,85.23,85.14,85.19,4995.0,82.0388,82.0388,81.9521,82.0003,4995.0
2023-05-11 12:30:00,85.15,85.18,85.11,85.13,3951.0,81.9618,81.9906,81.9233,81.9425,3951.0
2023-05-11 12:35:00,85.09,85.15,85.08,85.09,3602.0,81.904,81.9618,81.8944,81.904,3602.0
2023-05-11 12:40:00,85.08,85.08,84.96,84.96,2728.0,81.8944,81.8944,81.7789,81.7789,2728.0
2023-05-11 12:45:00,84.95,84.96,84.86,84.91,7294.0,81.7693,81.7789,81.6826,81.7308,7294.0
2023-05-11 12:50:00,84.91,84.94,84.78,84.8,6299.0,81.7308,81.7596,81.6056,81.6249,6299.0
2023-05-11 12:55:00,84.82,84.89,84.8,84.85,5223.0,81.6441,81.7115,81.6249,81.673,5223.0
2023-05-11 13:00:00,84.86,84.88,84.83,84.86,2984.0,81.6826,81.7019,81.6538,81.6826,2984.0
2023-05-11 13:05:00,84.87,84.87,84.78,84.8,5464.0,81.6923,81.6923,81.6056,81.6249,5464.0
2023-05-11 13:10:00,84.78,84.83,84.75,84.83,4276.0,81.6056,81.6538,81.5767,81.6538,4276.0
2023-05-11 13:15:00,84.82,84.88,84.78,84.81,9762.0,81.6441,81.7019,81.6056,81.6345,9762.0
2023-05-11 13:20:00,84.83,84.85,84.78,84.78,5562.0,81.6538,81.673,81.6056,81.6056,5562.0
2023-05-11 13:25:00,84.78,84.83,84.75,84.83,4720.0,81.6056,81.6538,81.5767,81.6538,4720.0
2023-05-11 13:30:00,84.83,84.85,84.77,84.8,6198.0,81.6538,81.673,81.596,81.6249,6198.0
2023-05-11 13:35:00,84.8,84.89,84.78,84.89,4281.0,81.6249,81.7115,81.6056,81.7115,4281.0
2023-05-11 13:40:00,84.88,84.9,84.73,84.73,4182.0,81.7019,81.7211,81.5575,81.5575,4182.0
2023-05-11 13:45:00,84.74,84.74,84.58,84.58,5588.0,81.5671,81.5671,81.4131,81.4131,5588.0
2023-05-11 13:50:00,84.55,84.65,84.55,84.64,8261.0,81.3842,81.4805,81.3842,81.4709,8261.0
2023-05-11 13:55:00,84.67,84.74,84.61,84.74,3795.0,81.4997,81.5671,81.442,81.5671,3795.0
2023-05-11 14:00:00,84.74,84.8,84.72,84.77,4517.0,81.5671,81.6249,81.5479,81.596,4517.0
2023-05-11 14:05:00,84.76,84.8,84.73,84.74,5118.0,81.5864,81.6249,81.5575,81.5671,5118.0
2023-05-11 14:10:00,84.75,84.78,84.7,84.76,10888.0,81.5767,81.6056,81.5286,81.5864,10888.0
2023-05-11 14:15:00,84.76,84.81,84.71,84.81,7207.0,81.5864,81.6345,81.5382,81.6345,7207.0
2023-05-11 14:20:00,84.8,84.92,84.74,84.91,10420.0,81.6249,81.7404,81.5671,81.7308,10420.0
2023-05-11 14:25:00,84.9,84.91,84.8,84.82,5703.0,81.7211,81.7308,81.6249,81.6441,5703.0
2023-05-11 14:30:00,84.83,84.93,84.83,84.91,5252.0,81.6538,81.75,81.6538,81.7308,5252.0
2023-05-11 14:35:00,84.92,84.95,84.88,84.93,4785.0,81.7404,81.7693,81.7019,81.75,4785.0
2023-05-11 14:40:00,84.97,85.02,84.96,85.02,6216.0,81.7885,81.8366,81.7789,81.8366,6216.0
2023-05-11 14:45:00,85.02,85.07,84.98,85.05,5946.0,81.8366,81.8848,81.7981,81.8655,5946.0
2023-05-11 14:50:00,85.06,85.08,85.02,85.04,3516.0,81.8751,81.8944,81.8366,81.8559,3516.0
2023-05-11 14:55:00,85.03,85.11,84.99,85.1,4340.0,81.8463,81.9233,81.8078,81.9136,4340.0
2023-05-11 15:00:00,85.09,85.1,85.0,85.02,6088.0,81.904,81.9136,81.8174,81.8366,6088.0
2023-05-11 15:05:00,85.03,85.08,85.0,85.06,7579.0,81.8463,81.8944,81.8174,81.8751,7579.0
2023-05-11 15:10:00,85.06,85.1,84.97,84.97,4754.0,81.8751,81.9136,81.7885,81.7885,4754.0
2023-05-11 15:15:00,84.95,84.96,84.85,84.86,5028.0,81.7693,81.7789,81.673,81.6826,5028.0
2023-05-11 15:20:00,84.85,84.9,84.81,84.85,6196.0,81.673,81.7211,81.6345,81.673,6196.0
2023-05-11 15:25:00,84.85,84.95,84.81,84.89,6997.0,81.673,81.7693,81.6345,81.7115,6997.0
2023-05-11 15:30:00,84.87,84.91,84.85,84.91,15048.0,81.6923,81.7308,81.673,81.7308,15048.0
2023-05-11 15:35:00,84.91,84.91,84.82,84.83,6439.0,81.7308,81.7308,81.6441,81.6538,6439.0
2023-05-11 15:40:00,84.84,84.84,84.79,84.84,9818.0,81.6634,81.6634,81.6153,81.6634,9818.0
2023-05-11 15:45:00,84.83,84.87,84.81,84.84,18952.0,81.6538,81.6923,81.6345,81.6634,18952.0
2023-05-11 15:50:00,84.82,84.82,84.75,84.81,28992.0,81.6441,81.6441,81.5767,81.6345,28992.0
2023-05-11 15:55:00,84.82,84.86,84.78,84.84,77676.0,81.6441,81.6826,81.6056,81.6634,77676.0
2023-05-12 09:30:00,84.86,85.07,84.56,84.63,21178.0,81.6826,81.8848,81.3939,81.4612,21178.0
2023-05-12 09:35:00,84.62,84.76,84.44,84.58,5665.0,81.4516,81.5864,81.2784,81.4131,5665.0
2023-05-12 09:40:00,84.61,84.61,84.32,84.36,22954.0,81.442,81.442,81.1628,81.2014,22954.0
2023-05-12 09:45:00,84.39,84.56,84.35,84.38,13593.0,81.2302,81.3939,81.1917,81.2206,13593.0
2023-05-12 09:50:00,84.36,84.53,84.31,84.52,9116.0,81.2014,81.365,81.1532,81.3554,9116.0
2023-05-12 09:55:00,84.56,84.57,84.46,84.47,5921.0,81.3939,81.4035,81.2976,81.3072,5921.0
2023-05-12 10:00:00,84.47,84.47,84.34,84.44,7017.0,81.3072,81.3072,81.1821,81.2784,7017.0
2023-05-12 10:05:00,84.44,84.68,84.43,84.68,24471.0,81.2784,81.5094,81.2687,81.5094,24471.0
2023-05-12 10:10:00,84.69,84.78,84.63,84.78,8372.0,81.519,81.6056,81.4612,81.6056,8372.0
2023-05-12 10:15:00,84.76,84.8,84.64,84.8,7933.0,81.5864,81.6249,81.4709,81.6249,7933.0
2023-05-12 10:20:00,84.79,84.85,84.75,84.76,5160.0,81.6153,81.673,81.5767,81.5864,5160.0
2023-05-12 10:25:00,84.76,85.01,84.75,85.01,13598.0,81.5864,81.827,81.5767,81.827,13598.0
2023-05-12 10:30:00,85.0,85.0,84.86,84.86,15134.0,81.8174,81.8174,81.6826,81.6826,15134.0
2023-05-12 10:35:00,84.85,84.88,84.73,84.8,5174.0,81.673,81.7019,81.5575,81.6249,5174.0
2023-05-12 10:40:00,84.77,84.87,84.77,84.81,5158.0,81.596,81.6923,81.596,81.6345,5158.0
2023-05-12 10:45:00,84.79,84.82,84.72,84.77,2789.0,81.6153,81.6441,81.5479,81.596,2789.0
2023-05-12 10:50:00,84.77,84.77,84.63,84.75,5529.0,81.596,81.596,81.4612,81.5767,5529.0
2023-05-12 10:55:00,84.78,84.81,84.69,84.75,8190.0,81.6056,81.6345,81.519,81.5767,8190.0
2023-05-12 11:00:00,84.77,84.78,84.69,84.72,5482.0,81.596,81.6056,81.519,81.5479,5482.0
2023-05-12 11:05:00,84.73,84.88,84.73,84.76,5364.0,81.5575,81.7019,81.5575,81.5864,5364.0
2023-05-12 11:10:00,84.76,84.79,84.72,84.73,2467.0,81.5864,81.6153,81.5479,81.5575,2467.0
2023-05-12 11:15:00,84.72,84.73,84.53,84.59,8401.0,81.5479,81.5575,81.365,81.4227,8401.0
2023-05-12 11:20:00,84.57,84.57,84.49,84.5,3518.0,81.4035,81.4035,81.3265,81.3361,3518.0
2023-05-12 11:25:00,84.5,84.71,84.5,84.66,4259.0,81.3361,81.5382,81.3361,81.4901,4259.0
2023-05-12 11:30:00,84.67,84.72,84.64,84.72,7222.0,81.4997,81.5479,81.4709,81.5479,7222.0
2023-05-12 11:35:00,84.74,84.74,84.63,84.63,4619.0,81.5671,81.5671,81.4612,81.4612,4619.0
2023-05-12 11:40:00,84.62,84.66,84.61,84.62,2635.0,81.4516,81.4901,81.442,81.4516,2635.0
2023-05-12 11:45:00,84.6,84.63,84.57,84.59,4390.0,81.4324,81.4612,81.4035,81.4227,4390.0
2023-05-12 11:50:00,84.61,84.64,84.58,84.62,5038.0,81.442,81.4709,81.4131,81.4516,5038.0
2023-05-12 11:55:00,84.62,84.68,84.62,84.66,2346.0,81.4516,81.5094,81.4516,81.4901,2346.0
2023-05-12 12:00:00,84.67,84.72,84.61,84.65,6820.0,81.4997,81.5479,81.442,81.4805,6820.0
2023-05-12 12:05:00,84.68,84.68,84.63,84.63,2386.0,81.5094,81.5094,81.4612,81.4612,2386.0
2023-05-12 12:10:00,84.63,84.64,84.59,84.61,2880.0,81.4612,81.4709,81.4227,81.442,2880.0
2023-05-12 12:15:00,84.61,84.69,84.61,84.69,2518.0,81.442,81.519,81.442,81.519,2518.0
2023-05-12 12:20:00,84.69,84.69,84.59,84.62,4039.0,81.519,81.519,81.4227,81.4516,4039.0
2023-05-12 12:25:00,84.62,84.63,84.58,84.62,3222.0,81.4516,81.4612,81.4131,81.4516,3222.0
2023-05-12 12:30:00,84.6,84.65,84.58,84.62,4373.0,81.4324,81.4805,81.4131,81.4516,4373.0
2023-05-12 12:35:00,84.63,84.63,84.51,84.54,4334.0,81.4612,81.4612,81.3457,81.3746,4334.0
2023-05-12 12:40:00,84.55,84.59,84.55,84.59,2400.0,81.3842,81.4227,81.3842,81.4227,2400.0
2023-05-12 12:45:00,84.56,84.6,84.52,84.56,8795.0,81.3939,81.4324,81.3554,81.3939,8795.0
2023-05-12 12:50:00,84.56,84.56,84.48,84.49,5389.0,81.3939,81.3939,81.3169,81.3265,5389.0
2023-05-12 12:55:00,84.48,84.54,84.48,84.54,6122.0,81.3169,81.3746,81.3169,81.3746,6122.0
2023-05-12 13:00:00,84.53,84.56,84.49,84.55,6665.0,81.365,81.3939,81.3265,81.3842,6665.0
2023-05-12 13:05:00,84.56,84.68,84.56,84.66,3517.0,81.3939,81.5094,81.3939,81.4901,3517.0
2023-05-12 13:10:00,84.65,84.73,84.64,84.72,5341.0,81.4805,81.5575,81.4709,81.5479,5341.0
2023-05-12 13:15:00,84.71,84.71,84.63,84.65,5290.0,81.5382,81.5382,81.4612,81.4805,5290.0
2023-05-12 13:20:00,84.66,84.69,84.65,84.67,5157.0,81.4901,81.519,81.4805,81.4997,5157.0
2023-05-12 13:25:00,84.68,84.7,84.65,84.68,5886.0,81.5094,81.5286,81.4805,81.5094,5886.0
2023-05-12 13:30:00,84.66,84.69,84.64,84.66,3387.0,81.4901,81.519,81.4709,81.4901,3387.0
2023-05-12 13:35:00,84.65,84.67,84.48,84.5,6239.0,81.4805,81.4997,81.3169,81.3361,6239.0
2023-05-12 13:40:00,84.48,84.51,84.45,84.48,4260.0,81.3169,81.3457,81.288,81.3169,4260.0
2023-05-12 13:45:00,84.45,84.45,84.4,84.45,4260.0,81.288,81.288,81.2399,81.288,4260.0
2023-05-12 13:50:00,84.45,84.51,84.44,84.46,4337.0,81.288,81.3457,81.2784,81.2976,4337.0
2023-05-12 13:55:00,84.44,84.44,84.37,84.37,3033.0,81.2784,81.2784,81.211,81.211,3033.0
2023-05-12 14:00:00,84.37,84.42,84.35,84.4,3547.0,81.211,81.2591,81.1917,81.2399,3547.0
2023-05-12 14:05:00,84.41,84.54,84.41,84.51,6169.0,81.2495,81.3746,81.2495,81.3457,6169.0
2023-05-12 14:10:00,84.52,84.55,84.43,84.43,5450.0,81.3554,81.3842,81.2687,81.2687,5450.0
2023-05-12 14:15:00,84.44,84.49,84.41,84.41,6057.0,81.2784,81.3265,81.2495,81.2495,6057.0
2023-05-12 14:20:00,84.4,84.47,84.38,84.47,5600.0,81.2399,81.3072,81.2206,81.3072,5600.0
2023-05-12 14:25:00,84.47,84.59,84.45,84.55,8347.0,81.3072,81.4227,81.288,81.3842,8347.0
2023-05-12 14:30:00,84.54,84.61,84.53,84.58,4867.0,81.3746,81.442,81.365,81.4131,4867.0
2023-05-12 14:35:00,84.58,84.6,84.53,84.54,6059.0,81.4131,81.4324,81.365,81.3746,6059.0
2023-05-12 14:40:00,84.53,84.56,84.51,84.55,7376.0,81.365,81.3939,81.3457,81.3842,7376.0
2023-05-12 14:45:00,84.55,84.62,84.55,84.59,6654.0,81.3842,81.4516,81.3842,81.4227,6654.0
2023-05-12 14:50:00,84.6,84.65,84.59,84.65,5370.0,81.4324,81.4805,81.4227,81.4805,5370.0
2023-05-12 14:55:00,84.65,84.69,84.63,84.66,4204.0,81.4805,81.519,81.4612,81.4901,4204.0
2023-05-12 15:00:00,84.67,84.67,84.62,84.63,3990.0,81.4997,81.4997,81.4516,81.4612,3990.0
2023-05-12 15:05:00,84.63,84.71,84.63,84.67,9446.0,81.4612,81.5382,81.4612,81.4997,9446.0
2023-05-12 15:10:00,84.66,84.72,84.62,84.62,6266.0,81.4901,81.5479,81.4516,81.4516,6266.0
2023-05-12 15:15:00,84.63,84.7,84.61,84.69,6960.0,81.4612,81.5286,81.442,81.519,6960.0
2023-05-12 15:20:00,84.69,84.73,84.68,84.71,10765.0,81.519,81.5575,81.5094,81.5382,10765.0
2023-05-12 15:25:00,84.72,84.75,84.69,84.74,13241.0,81.5479,81.5767,81.519,81.5671,13241.0
2023-05-12 15:30:00,84.74,84.79,84.74,84.76,15338.0,81.5671,81.6153,81.5671,81.5864,15338.0
2023-05-12 15:35:00,84.77,84.81,84.64,84.64,17080.0,81.596,81.6345,81.4709,81.4709,17080.0
2023-05-12 15:40:00,84.64,84.65,84.6,84.61,8580.0,81.4709,81.4805,81.4324,81.442,8580.0
2023-05-12 15:45:00,84.61,84.69,84.6,84.67,14408.0,81.442,81.519,81.4324,81.4997,14408.0
2023-05-12 15:50:00,84.67,84.76,84.59,84.75,41696.0,81.4997,81.5864,81.4227,81.5767,41696.0
2023-05-12 15:55:00,84.75,84.89,84.74,84.77,89875.0,81.5767,81.7115,81.5671,81.596,89875.0
2023-05-15 09:30:00,84.72,84.82,84.36,84.38,19096.0,81.5479,81.6441,81.2014,81.2206,19096.0
2023-05-15 09:35:00,84.32,84.58,84.3,84.45,11940.0,81.1628,81.4131,81.1436,81.288,11940.0
2023-05-15 09:40:00,84.33,84.42,84.19,84.24,6399.0,81.1725,81.2591,81.0377,81.0858,6399.0
2023-05-15 09:45:00,84.29,84.51,84.29,84.43,9186.0,81.134,81.3457,81.134,81.2687,9186.0
2023-05-15 09:50:00,84.42,84.46,84.32,84.35,15776.0,81.2591,81.2976,81.1628,81.1917,15776.0
2023-05-15 09:55:00,84.34,84.44,84.29,84.34,4133.0,81.1821,81.2784,81.134,81.1821,4133.0
2023-05-15 10:00:00,84.34,84.52,84.33,84.49,5060.0,81.1821,81.3554,81.1725,81.3265,5060.0
2023-05-15 10:05:00,84.49,84.52,84.46,84.47,8176.0,81.3265,81.3554,81.2976,81.3072,8176.0
2023-05-15 10:10:00,84.49,84.49,84.41,84.46,7136.0,81.3265,81.3265,81.2495,81.2976,7136.0
2023-05-15 10:15:00,84.46,84.66,84.46,84.65,7012.0,81.2976,81.4901,81.2976,81.4805,7012.0
2023-05-15 10:20:00,84.65,84.8,84.65,84.78,5233.0,81.4805,81.6249,81.4805,81.6056,5233.0
2023-05-15 10:25:00,84.8,84.88,84.75,84.83,6997.0,81.6249,81.7019,81.5767,81.6538,6997.0
2023-05-15 10:30:00,84.86,84.86,84.77,84.79,5559.0,81.6826,81.6826,81.596,81.6153,5559.0
2023-05-15 10:35:00,84.79,84.79,84.67,84.67,2530.0,81.6153,81.6153,81.4997,81.4997,2530.0
2023-05-15 10:40:00,84.69,84.75,84.66,84.71,3908.0,81.519,81.5767,81.4901,81.5382,3908.0
2023-05-15 10:45:00,84.7,84.72,84.65,84.65,2850.0,81.5286,81.5479,81.4805,81.4805,2850.0
2023-05-15 10:50:00,84.65,84.69,84.62,84.63,5343.0,81.4805,81.519,81.4516,81.4612,5343.0
2023-05-15 10:55:00,84.62,84.68,84.6,84.68,5303.0,81.4516,81.5094,81.4324,81.5094,5303.0
2023-05-15 11:00:00,84.68,84.81,84.66,84.81,3039.0,81.5094,81.6345,81.4901,81.6345,3039.0
2023-05-15 11:05:00,84.8,84.87,84.8,84.81,6492.0,81.6249,81.6923,81.6249,81.6345,6492.0
2023-05-15 11:10:00,84.81,84.81,84.64,84.65,5239.0,81.6345,81.6345,81.4709,81.4805,5239.0
2023-05-15 11:15:00,84.65,84.81,84.65,84.71,4451.0,81.4805,81.6345,81.4805,81.5382,4451.0
2023-05-15 11:20:00,84.71,84.75,84.69,84.71,4326.0,81.5382,81.5767,81.519,81.5382,4326.0
2023-05-15 11:25:00,84.7,84.73,84.67,84.71,3789.0,81.5286,81.5575,81.4997,81.5382,3789.0
2023-05-15 11:30:00,84.7,84.74,84.68,84.7,5515.0,81.5286,81.5671,81.5094,81.5286,5515.0
2023-05-15 11:35:00,84.71,84.71,84.66,84.68,4274.0,81.5382,81.5382,81.4901,81.5094,4274.0
2023-05-15 11:40:00,84.66,84.66,84.59,84.61,3659.0,81.4901,81.4901,81.4227,81.442,3659.0
2023-05-15 11:45:00,84.62,84.67,84.6,84.67,3878.0,81.4516,81.4997,81.4324,81.4997,3878.0
2023-05-15 11:50:00,84.69,84.77,84.66,84.66,5205.0,81.519,81.596,81.4901,81.4901,5205.0
2023-05-15 11:55:00,84.68,84.75,84.68,84.75,3454.0,81.5094,81.5767,81.5094,81.5767,3454.0
2023-05-15 12:00:00,84.76,84.78,84.72,84.73,1548.0,81.5864,81.6056,81.5479,81.5575,1548.0
2023-05-15 12:05:00,84.73,84.78,84.72,84.78,2434.0,81.5575,81.6056,81.5479,81.6056,2434.0
2023-05-15 12:10:00,84.79,84.88,84.79,84.85,3207.0,81.6153,81.7019,81.6153,81.673,3207.0
2023-05-15 12:15:00,84.87,84.88,84.84,84.87,2906.0,81.6923,81.7019,81.6634,81.6923,2906.0
2023-05-15 12:20:00,84.88,84.89,84.87,84.89,1154.0,81.7019,81.7115,81.6923,81.7115,1154.0
2023-05-15 12:25:00,84.9,84.96,84.87,84.95,10435.0,81.7211,81.7789,81.6923,81.7693,10435.0
2023-05-15 12:30:00,84.96,84.97,84.93,84.95,2057.0,81.7789,81.7885,81.75,81.7693,2057.0
2023-05-15 12:35:00,84.94,85.01,84.92,85.0,4656.0,81.7596,81.827,81.7404,81.8174,4656.0
2023-05-15 12:40:00,85.0,85.04,84.98,85.02,3849.0,81.8174,81.8559,81.7981,81.8366,3849.0
2023-05-15 12:45:00,85.03,85.08,85.03,85.08,3236.0,81.8463,81.8944,81.8463,81.8944,3236.0
2023-05-15 12:50:00,85.09,85.12,85.04,85.04,3936.0,81.904,81.9329,81.8559,81.8559,3936.0
2023-05-15 12:55:00,85.03,85.03,84.96,84.99,5758.0,81.8463,81.8463,81.7789,81.8078,5758.0
2023-05-15 13:00:00,85.0,85.07,85.0,85.06,2442.0,81.8174,81.8848,81.8174,81.8751,2442.0
2023-05-15 13:05:00,85.07,85.07,85.03,85.05,2370.0,81.8848,81.8848,81.8463,81.8655,2370.0
2023-05-15 13:10:00,85.06,85.12,85.04,85.07,3676.0,81.8751,81.9329,81.8559,81.8848,3676.0
2023-05-15 13:15:00,85.08,85.09,85.05,85.05,3877.0,81.8944,81.904,81.8655,81.8655,3877.0
2023-05-15 13:20:00,85.05,85.05,84.88,84.9,18833.0,81.8655,81.8655,81.7019,81.7211,18833.0
2023-05-15 13:25:00,84.91,84.91,84.81,84.81,6369.0,81.7308,81.7308,81.6345,81.6345,6369.0
2023-05-15 13:30:00,84.8,84.87,84.77,84.85,1733.0,81.6249,81.6923,81.596,81.673,1733.0
2023-05-15 13:35:00,84.83,84.85,84.81,84.81,2113.0,81.6538,81.673,81.6345,81.6345,2113.0
2023-05-15 13:40:00,84.83,84.83,84.77,84.8,2764.0,81.6538,81.6538,81.596,81.6249,2764.0
2023-05-15 13:45:00,84.81,84.81,84.76,84.78,3970.0,81.6345,81.6345,81.5864,81.6056,3970.0
2023-05-15 13:50:00,84.78,84.82,84.76,84.82,2463.0,81.6056,81.6441,81.5864,81.6441,2463.0
2023-05-15 13:55:00,84.84,84.85,84.81,84.83,2504.0,81.6634,81.673,81.6345,81.6538,2504.0
2023-05-15 14:00:00,84.83,84.86,84.82,84.85,5951.0,81.6538,81.6826,81.6441,81.673,5951.0
2023-05-15 14:05:00,84.85,84.91,84.85,84.9,2350.0,81.673,81.7308,81.673,81.7211,2350.0
2023-05-15 14:10:00,84.91,84.96,84.9,84.92,3438.0,81.7308,81.7789,81.7211,81.7404,3438.0
2023-05-15 14:15:00,84.92,84.94,84.88,84.9,2849.0,81.7404,81.7596,81.7019,81.7211,2849.0
2023-05-15 14:20:00,84.9,84.94,84.89,84.9,2736.0,81.7211,81.7596,81.7115,81.7211,2736.0
2023-05-15 14:25:00,84.89,84.92,84.86,84.86,4592.0,81.7115,81.7404,81.6826,81.6826,4592.0
2023-05-15 14:30:00,84.86,84.88,84.85,84.87,1949.0,81.6826,81.7019,81.673,81.6923,1949.0
2023-05-15 14:35:00,84.89,84.98,84.89,84.98,4478.0,81.7115,81.7981,81.7115,81.7981,4478.0
2023-05-15 14:40:00,84.99,85.04,84.97,84.99,5731.0,81.8078,81.8559,81.7885,81.8078,5731.0
2023-05-15 14:45:00,85.01,85.07,85.0,85.06,7652.0,81.827,81.8848,81.8174,81.8751,7652.0
2023-05-15 14:50:00,85.05,85.08,85.04,85.07,4186.0,81.8655,81.8944,81.8559,81.8848,4186.0
2023-05-15 14:55:00,85.06,85.08,85.03,85.08,4122.0,81.8751,81.8944,81.8463,81.8944,4122.0
2023-05-15 15:00:00,85.08,85.15,85.08,85.14,5868.0,81.8944,81.9618,81.8944,81.9521,5868.0
2023-05-15 15:05:00,85.14,85.17,85.09,85.11,8426.0,81.9521,81.981,81.904,81.9233,8426.0
2023-05-15 15:10:00,85.11,85.12,85.09,85.12,3414.0,81.9233,81.9329,81.904,81.9329,3414.0
2023-05-15 15:15:00,85.11,85.13,85.09,85.1,4639.0,81.9233,81.9425,81.904,81.9136,4639.0
2023-05-15 15:20:00,85.1,85.13,85.08,85.11,4963.0,81.9136,81.9425,81.8944,81.9233,4963.0
2023-05-15 15:25:00,85.11,85.14,85.08,85.09,4676.0,81.9233,81.9521,81.8944,81.904,4676.0
2023-05-15 15:30:00,85.09,85.11,85.05,85.05,14795.0,81.904,81.9233,81.8655,81.8655,14795.0
2023-05-15 15:35:00,85.04,85.07,85.0,85.07,14455.0,81.8559,81.8848,81.8174,81.8848,14455.0
2023-05-15 15:40:00,85.08,85.1,84.97,85.02,21360.0,81.8944,81.9136,81.7885,81.8366,21360.0
2023-05-15 15:45:00,85.03,85.12,84.99,85.11,17618.0,81.8463,81.9329,81.8078,81.9233,17618.0
2023-05-15 15:50:00,85.09,85.1,85.03,85.08,29781.0,81.904,81.9136,81.8463,81.8944,29781.0
2023-05-15 15:55:00,85.09,85.32,85.07,85.32,114642.0,81.904,82.1254,81.8848,82.1254,114642.0
2023-05-16 09:30:00,85.42,85.6,85.38,85.46,42183.0,82.2217,82.3949,82.1832,82.2602,42183.0
2023-05-16 09:35:00,85.49,85.59,85.41,85.46,6206.0,82.289,82.3853,82.212,82.2602,6206.0
2023-05-16 09:40:00,85.47,85.52,85.36,85.5,8513.0,82.2698,82.3179,82.1639,82.2987,8513.0
2023-05-16 09:45:00,85.49,85.51,85.32,85.46,5502.0,82.289,82.3083,82.1254,82.2602,5502.0
2023-05-16 09:50:00,85.45,85.45,85.21,85.34,16170.0,82.2505,82.2505,82.0195,82.1447,16170.0
2023-05-16 09:55:00,85.39,85.88,85.38,85.79,13322.0,82.1928,82.6644,82.1832,82.5778,13322.0
2023-05-16 10:00:00,85.79,85.96,85.73,85.92,8029.0,82.5778,82.7414,82.5201,82.7029,8029.0
2023-05-16 10:05:00,85.92,85.97,85.86,85.86,4488.0,82.7029,82.7511,82.6452,82.6452,4488.0
2023-05-16 10:10:00,85.84,85.89,85.78,85.89,6657.0,82.6259,82.6741,82.5682,82.6741,6657.0
2023-05-16 10:15:00,85.83,86.07,85.76,86.06,22571.0,82.6163,82.8473,82.5489,82.8377,22571.0
2023-05-16 10:20:00,86.08,86.1,85.98,86.07,7914.0,82.8569,82.8762,82.7607,82.8473,7914.0
2023-05-16 10:25:00,86.08,86.13,86.02,86.13,8249.0,82.8569,82.9051,82.7992,82.9051,8249.0
2023-05-16 10:30:00,86.14,86.15,85.95,85.97,9226.0,82.9147,82.9243,82.7318,82.7511,9226.0
2023-05-16 10:35:00,85.97,86.05,85.93,86.04,6590.0,82.7511,82.8281,82.7126,82.8184,6590.0
2023-05-16 10:40:00,86.03,86.1,85.94,86.1,10079.0,82.8088,82.8762,82.7222,82.8762,10079.0
2023-05-16 10:45:00,86.1,86.19,86.09,86.15,8029.0,82.8762,82.9628,82.8666,82.9243,8029.0
2023-05-16 10:50:00,86.16,86.2,86.11,86.15,9432.0,82.934,82.9725,82.8858,82.9243,9432.0
2023-05-16 10:55:00,86.13,86.18,86.03,86.11,9466.0,82.9051,82.9532,82.8088,82.8858,9466.0
2023-05-16 11:00:00,86.1,86.11,85.91,85.91,5876.0,82.8762,82.8858,82.6933,82.6933,5876.0
2023-05-16 11:05:00,85.88,85.9,85.72,85.76,5364.0,82.6644,82.6837,82.5104,82.5489,5364.0
2023-05-16 11:10:00,85.75,85.84,85.74,85.78,10339.0,82.5393,82.6259,82.5297,82.5682,10339.0
2023-05-16 11:15:00,85.77,85.87,85.68,85.68,14478.0,82.5586,82.6548,82.4719,82.4719,14478.0
2023-05-16 11:20:00,85.7,85.82,85.69,85.78,8144.0,82.4912,82.6067,82.4816,82.5682,8144.0
2023-05-16 11:25:00,85.79,85.81,85.74,85.81,4805.0,82.5778,82.5971,82.5297,82.5971,4805.0
2023-05-16 11:30:00,85.83,85.87,85.79,85.84,4232.0,82.6163,82.6548,82.5778,82.6259,4232.0
2023-05-16 11:35:00,85.84,85.85,85.79,85.83,8001.0,82.6259,82.6356,82.5778,82.6163,8001.0
2023-05-16 11:40:00,85.84,85.87,85.78,85.82,5064.0,82.6259,82.6548,82.5682,82.6067,5064.0
2023-05-16 11:45:00,85.82,85.82,85.67,85.72,18919.0,82.6067,82.6067,82.4623,82.5104,18919.0
2023-05-16 11:50:00,85.73,85.83,85.73,85.78,6435.0,82.5201,82.6163,82.5201,82.5682,6435.0
2023-05-16 11:55:00,85.79,85.81,85.74,85.81,5296.0,82.5778,82.5971,82.5297,82.5971,5296.0
2023-05-16 12:00:00,85.82,85.83,85.61,85.67,19429.0,82.6067,82.6163,82.4045,82.4623,19429.0
2023-05-16 12:05:00,85.66,85.71,85.61,85.66,7752.0,82.4527,82.5008,82.4045,82.4527,7752.0
2023-05-16 12:10:00,85.65,85.66,85.59,85.66,5301.0,82.443,82.4527,82.3853,82.4527,5301.0
2023-05-16 12:15:00,85.68,85.73,85.67,85.7,3765.0,82.4719,82.5201,82.4623,82.4912,3765.0
2023-05-16 12:20:00,85.68,85.68,85.59,85.63,6387.0,82.4719,82.4719,82.3853,82.4238,6387.0
2023-05-16 12:25:00,85.62,85.69,85.6,85.65,5283.0,82.4142,82.4816,82.3949,82.443,5283.0
2023-05-16 12:30:00,85.64,85.66,85.58,85.64,5222.0,82.4334,82.4527,82.3757,82.4334,5222.0
2023-05-16 12:35:00,85.64,85.66,85.6,85.63,4457.0,82.4334,82.4527,82.3949,82.4238,4457.0
2023-05-16 12:40:00,85.64,85.7,85.64,85.68,5929.0,82.4334,82.4912,82.4334,82.4719,5929.0
2023-05-16 12:45:00,85.66,85.7,85.6,85.67,15512.0,82.4527,82.4912,82.3949,82.4623,15512.0
2023-05-16 12:50:00,85.7,85.72,85.7,85.71,3185.0,82.4912,82.5104,82.4912,82.5008,3185.0
2023-05-16 12:55:00,85.71,85.77,85.65,85.76,6952.0,82.5008,82.5586,82.443,82.5489,6952.0
2023-05-16 13:00:00,85.78,85.8,85.73,85.75,4672.0,82.5682,82.5874,82.5201,82.5393,4672.0
2023-05-16 13:05:00,85.74,85.75,85.69,85.69,6309.0,82.5297,82.5393,82.4816,82.4816,6309.0
2023-05-16 13:10:00,85.7,85.82,85.7,85.79,5267.0,82.4912,82.6067,82.4912,82.5778,5267.0
2023-05-16 13:15:00,85.79,85.86,85.78,85.85,5526.0,82.5778,82.6452,82.5682,82.6356,5526.0
2023-05-16 13:20:00,85.85,85.92,85.82,85.82,6628.0,82.6356,82.7029,82.6067,82.6067,6628.0
2023-05-16 13:25:00,85.84,85.93,85.84,85.93,13096.0,82.6259,82.7126,82.6259,82.7126,13096.0
2023-05-16 13:30:00,85.95,86.02,85.94,86.02,7992.0,82.7318,82.7992,82.7222,82.7992,7992.0
2023-05-16 13:35:00,86.03,86.08,85.99,85.99,7951.0,82.8088,82.8569,82.7703,82.7703,7951.0
2023-05-16 13:40:00,85.98,85.98,85.83,85.88,4006.0,82.7607,82.7607,82.6163,82.6644,4006.0
2023-05-16 13:45:00,85.88,85.88,85.82,85.85,4491.0,82.6644,82.6644,82.6067,82.6356,4491.0
2023-05-16 13:50:00,85.86,85.89,85.79,85.81,6049.0,82.6452,82.6741,82.5778,82.5971,6049.0
2023-05-16 13:55:00,85.78,85.82,85.75,85.81,21422.0,82.5682,82.6067,82.5393,82.5971,21422.0
2023-05-16 14:00:00,85.78,85.82,85.7,85.72,7974.0,82.5682,82.6067,82.4912,82.5104,7974.0
2023-05-16 14:05:00,85.73,85.77,85.71,85.73,6370.0,82.5201,82.5586,82.5008,82.5201,6370.0
2023-05-16 14:10:00,85.75,85.81,85.75,85.77,1289.0,82.5393,82.5971,82.5393,82.5586,1289.0
2023-05-16 14:15:00,85.78,85.79,85.77,85.79,3462.0,82.5682,82.5778,82.5586,82.5778,3462.0
2023-05-16 14:20:00,85.78,85.78,85.73,85.73,2604.0,82.5682,82.5682,82.5201,82.5201,2604.0
2023-05-16 14:25:00,85.73,85.74,85.69,85.73,6268.0,82.5201,82.5297,82.4816,82.5201,6268.0
2023-05-16 14:30:00,85.73,85.75,85.71,85.74,4719.0,82.5201,82.5393,82.5008,82.5297,4719.0
2023-05-16 14:35:00,85.74,85.78,85.73,85.78,5109.0,82.5297,82.5682,82.5201,82.5682,5109.0
2023-05-16 14:40:00,85.8,85.87,85.8,85.85,6648.0,82.5874,82.6548,82.5874,82.6356,6648.0
2023-05-16 14:45:00,85.85,85.86,85.84,85.85,5878.0,82.6356,82.6452,82.6259,82.6356,5878.0
2023-05-16 14:50:00,85.87,85.92,85.85,85.91,5179.0,82.6548,82.7029,82.6356,82.6933,5179.0
2023-05-16 14:55:00,85.91,85.91,85.79,85.84,6302.0,82.6933,82.6933,82.5778,82.6259,6302.0
2023-05-16 15:00:00,85.84,85.88,85.82,85.83,3462.0,82.6259,82.6644,82.6067,82.6163,3462.0
2023-05-16 15:05:00,85.82,85.86,85.81,85.83,6091.0,82.6067,82.6452,82.5971,82.6163,6091.0
2023-05-16 15:10:00,85.83,85.86,85.78,85.79,7792.0,82.6163,82.6452,82.5682,82.5778,7792.0
2023-05-16 15:15:00,85.77,85.77,85.73,85.76,6639.0,82.5586,82.5586,82.5201,82.5489,6639.0
2023-05-16 15:20:00,85.76,85.8,85.73,85.8,6654.0,82.5489,82.5874,82.5201,82.5874,6654.0
2023-05-16 15:25:00,85.8,85.81,85.7,85.73,9131.0,82.5874,82.5971,82.4912,82.5201,9131.0
2023-05-16 15:30:00,85.73,85.79,85.71,85.71,17083.0,82.5201,82.5778,82.5008,82.5008,17083.0
2023-05-16 15:35:00,85.71,85.73,85.68,85.69,14680.0,82.5008,82.5201,82.4719,82.4816,14680.0
2023-05-16 15:40:00,85.7,85.76,85.68,85.75,20020.0,82.4912,82.5489,82.4719,82.5393,20020.0
2023-05-16 15:45:00,85.75,85.83,85.75,85.78,24899.0,82.5393,82.6163,82.5393,82.5682,24899.0
2023-05-16 15:50:00,85.78,85.79,85.69,85.76,47142.0,82.5682,82.5778,82.4816,82.5489,47142.0
2023-05-16 15:55:00,85.76,85.84,85.75,85.8,105071.0,82.5489,82.6259,82.5393,82.5874,105071.0
2023-05-17 09:30:00,86.29,86.41,86.14,86.36,24556.0,83.0591,83.1746,82.9147,83.1265,24556.0
2023-05-17 09:35:00,86.3,86.33,85.94,85.97,13832.0,83.0687,83.0976,82.7222,82.7511,13832.0
2023-05-17 09:40:00,85.95,85.98,85.79,85.8,6782.0,82.7318,82.7607,82.5778,82.5874,6782.0
2023-05-17 09:45:00,85.83,85.95,85.77,85.88,19887.0,82.6163,82.7318,82.5586,82.6644,19887.0
2023-05-17 09:50:00,85.91,86.12,85.87,86.1,55812.0,82.6933,82.8955,82.6548,82.8762,55812.0
2023-05-17 09:55:00,86.09,86.26,86.09,86.16,14520.0,82.8666,83.0302,82.8666,82.934,14520.0
2023-05-17 10:00:00,86.21,86.31,86.19,86.29,9999.0,82.9821,83.0783,82.9628,83.0591,9999.0
2023-05-17 10:05:00,86.27,86.36,86.26,86.28,9943.0,83.0398,83.1265,83.0302,83.0495,9943.0
2023-05-17 10:10:00,86.29,86.42,86.25,86.42,12838.0,83.0591,83.1842,83.0206,83.1842,12838.0
2023-05-17 10:15:00,86.46,86.56,86.42,86.55,19651.0,83.2227,83.319,83.1842,83.3094,19651.0
2023-05-17 10:20:00,86.54,86.69,86.53,86.67,31859.0,83.2997,83.4441,83.2901,83.4249,31859.0
2023-05-17 10:25:00,86.67,86.79,86.65,86.76,17285.0,83.4249,83.5404,83.4056,83.5115,17285.0
2023-05-17 10:30:00,86.76,86.91,86.75,86.87,30870.0,83.5115,83.6559,83.5019,83.6174,30870.0
2023-05-17 10:35:00,86.87,86.89,86.75,86.76,18072.0,83.6174,83.6366,83.5019,83.5115,18072.0
2023-05-17 10:40:00,86.75,86.77,86.55,86.57,12558.0,83.5019,83.5211,83.3094,83.3286,12558.0
2023-05-17 10:45:00,86.56,86.56,86.27,86.3,11839.0,83.319,83.319,83.0398,83.0687,11839.0
2023-05-17 10:50:00,86.29,86.39,86.21,86.39,17950.0,83.0591,83.1553,82.9821,83.1553,17950.0
2023-05-17 10:55:00,86.41,86.48,86.32,86.44,15203.0,83.1746,83.242,83.088,83.2035,15203.0
2023-05-17 11:00:00,86.47,86.51,86.43,86.48,9415.0,83.2323,83.2708,83.1938,83.242,9415.0
2023-05-17 11:05:00,86.48,86.54,86.47,86.47,11032.0,83.242,83.2997,83.2323,83.2323,11032.0
2023-05-17 11:10:00,86.49,86.53,86.46,86.53,7132.0,83.2516,83.2901,83.2227,83.2901,7132.0
2023-05-17 11:15:00,86.54,86.6,86.51,86.57,8780.0,83.2997,83.3575,83.2708,83.3286,8780.0
2023-05-17 11:20:00,86.58,86.58,86.37,86.38,6825.0,83.3382,83.3382,83.1361,83.1457,6825.0
2023-05-17 11:25:00,86.38,86.51,86.35,86.48,9982.0,83.1457,83.2708,83.1168,83.242,9982.0
2023-05-17 11:30:00,86.49,86.49,86.39,86.39,7231.0,83.2516,83.2516,83.1553,83.1553,7231.0
2023-05-17 11:35:00,86.35,86.35,86.25,86.35,6756.0,83.1168,83.1168,83.0206,83.1168,6756.0
2023-05-17 11:40:00,86.36,86.51,86.35,86.49,6993.0,83.1265,83.2708,83.1168,83.2516,6993.0
2023-05-17 11:45:00,86.51,86.54,86.46,86.49,9939.0,83.2708,83.2997,83.2227,83.2516,9939.0
2023-05-17 11:50:00,86.5,86.58,86.5,86.54,5865.0,83.2612,83.3382,83.2612,83.2997,5865.0
2023-05-17 11:55:00,86.54,86.6,86.52,86.59,10596.0,83.2997,83.3575,83.2805,83.3479,10596.0
2023-05-17 12:00:00,86.61,86.66,86.55,86.59,12251.0,83.3671,83.4152,83.3094,83.3479,12251.0
2023-05-17 12:05:00,86.59,86.69,86.59,86.68,8415.0,83.3479,83.4441,83.3479,83.4345,8415.0
2023-05-17 12:10:00,86.69,86.7,86.62,86.67,7850.0,83.4441,83.4537,83.3767,83.4249,7850.0
2023-05-17 12:15:00,86.66,86.68,86.5,86.54,9876.0,83.4152,83.4345,83.2612,83.2997,9876.0
2023-05-17 12:20:00,86.53,86.6,86.5,86.5,8171.0,83.2901,83.3575,83.2612,83.2612,8171.0
2023-05-17 12:25:00,86.5,86.53,86.48,86.48,7348.0,83.2612,83.2901,83.242,83.242,7348.0
2023-05-17 12:30:00,86.48,86.53,86.47,86.52,7789.0,83.242,83.2901,83.2323,83.2805,7789.0
2023-05-17 12:35:00,86.54,86.65,86.54,86.65,5757.0,83.2997,83.4056,83.2997,83.4056,5757.0
2023-05-17 12:40:00,86.66,86.72,86.65,86.72,3860.0,83.4152,83.473,83.4056,83.473,3860.0
2023-05-17 12:45:00,86.71,86.81,86.71,86.81,5115.0,83.4634,83.5596,83.4634,83.5596,5115.0
2023-05-17 12:50:00,86.83,86.87,86.77,86.87,6964.0,83.5789,83.6174,83.5211,83.6174,6964.0
2023-05-17 12:55:00,86.88,86.88,86.81,86.82,8045.0,83.627,83.627,83.5596,83.5692,8045.0
2023-05-17 13:00:00,86.83,86.95,86.82,86.93,9667.0,83.5789,83.6944,83.5692,83.6751,9667.0
2023-05-17 13:05:00,86.93,86.94,86.89,86.92,8888.0,83.6751,83.6847,83.6366,83.6655,8888.0
2023-05-17 13:10:00,86.92,86.92,86.83,86.83,16207.0,83.6655,83.6655,83.5789,83.5789,16207.0
2023-05-17 13:15:00,86.82,86.84,86.77,86.81,6336.0,83.5692,83.5885,83.5211,83.5596,6336.0
2023-05-17 13:20:00,86.81,86.87,86.8,86.83,5637.0,83.5596,83.6174,83.55,83.5789,5637.0
2023-05-17 13:25:00,86.84,86.85,86.78,86.79,3942.0,83.5885,83.5981,83.5307,83.5404,3942.0
2023-05-17 13:30:00,86.79,86.87,86.79,86.85,4289.0,83.5404,83.6174,83.5404,83.5981,4289.0
2023-05-17 13:35:00,86.85,86.85,86.69,86.73,6423.0,83.5981,83.5981,83.4441,83.4826,6423.0
2023-05-17 13:40:00,86.74,86.8,86.74,86.8,8957.0,83.4922,83.55,83.4922,83.55,8957.0
2023-05-17 13:45:00,86.79,86.85,86.78,86.81,5160.0,83.5404,83.5981,83.5307,83.5596,5160.0
2023-05-17 13:50:00,86.82,86.87,86.79,86.81,7091.0,83.5692,83.6174,83.5404,83.5596,7091.0
2023-05-17 13:55:00,86.81,86.88,86.79,86.87,4108.0,83.5596,83.627,83.5404,83.6174,4108.0
2023-05-17 14:00:00,86.88,86.89,86.82,86.86,4640.0,83.627,83.6366,83.5692,83.6077,4640.0
2023-05-17 14:05:00,86.82,86.82,86.75,86.78,6133.0,83.5692,83.5692,83.5019,83.5307,6133.0
2023-05-17 14:10:00,86.78,86.86,86.78,86.83,8077.0,83.5307,83.6077,83.5307,83.5789,8077.0
2023-05-17 14:15:00,86.83,86.89,86.82,86.84,8493.0,83.5789,83.6366,83.5692,83.5885,8493.0
2023-05-17 14:20:00,86.84,86.86,86.78,86.83,7624.0,83.5885,83.6077,83.5307,83.5789,7624.0
2023-05-17 14:25:00,86.83,86.87,86.77,86.86,28296.0,83.5789,83.6174,83.5211,83.6077,28296.0
2023-05-17 14:30:00,86.87,86.92,86.86,86.92,6461.0,83.6174,83.6655,83.6077,83.6655,6461.0
2023-05-17 14:35:00,86.93,86.98,86.93,86.96,7605.0,83.6751,83.7233,83.6751,83.704,7605.0
2023-05-17 14:40:00,86.96,86.97,86.94,86.95,5132.0,83.704,83.7136,83.6847,83.6944,5132.0
2023-05-17 14:45:00,86.94,86.98,86.92,86.98,7757.0,83.6847,83.7233,83.6655,83.7233,7757.0
2023-05-17 14:50:00,86.98,86.98,86.89,86.92,5354.0,83.7233,83.7233,83.6366,83.6655,5354.0
2023-05-17 14:55:00,86.92,86.92,86.8,86.84,9867.0,83.6655,83.6655,83.55,83.5885,9867.0
2023-05-17 15:00:00,86.85,86.94,86.84,86.94,9435.0,83.5981,83.6847,83.5885,83.6847,9435.0
2023-05-17 15:05:00,86.95,86.96,86.92,86.94,10881.0,83.6944,83.704,83.6655,83.6847,10881.0
2023-05-17 15:10:00,86.95,86.98,86.94,86.96,9828.0,83.6944,83.7233,83.6847,83.704,9828.0
2023-05-17 15:15:00,86.96,87.03,86.95,86.98,31554.0,83.704,83.7714,83.6944,83.7233,31554.0
2023-05-17 15:20:00,86.97,86.97,86.86,86.86,17743.0,83.7136,83.7136,83.6077,83.6077,17743.0
2023-05-17 15:25:00,86.87,86.93,86.86,86.92,16977.0,83.6174,83.6751,83.6077,83.6655,16977.0
2023-05-17 15:30:00,86.92,86.95,86.87,86.88,14390.0,83.6655,83.6944,83.6174,83.627,14390.0
2023-05-17 15:35:00,86.89,86.92,86.79,86.81,26984.0,83.6366,83.6655,83.5404,83.5596,26984.0
2023-05-17 15:40:00,86.82,86.87,86.75,86.76,28602.0,83.5692,83.6174,83.5019,83.5115,28602.0
2023-05-17 15:45:00,86.76,86.9,86.76,86.87,26412.0,83.5115,83.6462,83.5115,83.6174,26412.0
2023-05-17 15:50:00,86.88,86.92,86.68,86.7,58710.0,83.627,83.6655,83.4345,83.4537,58710.0
2023-05-17 15:55:00,86.69,86.76,86.52,86.56,210437.0,83.4441,83.5115,83.2805,83.319,210437.0
2023-05-18 09:30:00,86.46,86.46,86.1,86.14,17971.0,83.2227,83.2227,82.8762,82.9147,17971.0
2023-05-18 09:35:00,86.08,86.08,85.8,85.81,5401.0,82.8569,82.8569,82.5874,82.5971,5401.0
2023-05-18 09:40:00,85.78,85.78,84.87,85.05,21462.0,82.5682,82.5682,81.6923,81.8655,21462.0
2023-05-18 09:45:00,85.08,85.42,85.08,85.38,11791.0,81.8944,82.2217,81.8944,82.1832,11791.0
2023-05-18 09:50:00,85.38,85.54,85.3,85.51,7063.0,82.1832,82.3372,82.1062,82.3083,7063.0
2023-05-18 09:55:00,85.48,85.49,85.14,85.14,7264.0,82.2794,82.289,81.9521,81.9521,7264.0
2023-05-18 10:00:00,85.1,85.1,84.7,84.7,11067.0,81.9136,81.9136,81.5286,81.5286,11067.0
2023-05-18 10:05:00,84.7,85.06,84.7,85.06,12148.0,81.5286,81.8751,81.5286,81.8751,12148.0
2023-05-18 10:10:00,85.05,85.22,85.05,85.17,10225.0,81.8655,82.0291,81.8655,81.981,10225.0
2023-05-18 10:15:00,85.16,85.38,85.15,85.34,12936.0,81.9714,82.1832,81.9618,82.1447,12936.0
2023-05-18 10:20:00,85.35,85.52,85.32,85.52,17106.0,82.1543,82.3179,82.1254,82.3179,17106.0
2023-05-18 10:25:00,85.51,85.51,85.34,85.5,21152.0,82.3083,82.3083,82.1447,82.2987,21152.0
2023-05-18 10:30:00,85.54,85.59,85.36,85.43,12647.0,82.3372,82.3853,82.1639,82.2313,12647.0
2023-05-18 10:35:00,85.43,85.44,85.33,85.43,19846.0,82.2313,82.2409,82.135,82.2313,19846.0
2023-05-18 10:40:00,85.42,85.57,85.32,85.33,11524.0,82.2217,82.366,82.1254,82.135,11524.0
2023-05-18 10:45:00,85.33,85.4,85.3,85.4,37386.0,82.135,82.2024,82.1062,82.2024,37386.0
2023-05-18 10:50:00,85.41,85.62,85.41,85.57,12298.0,82.212,82.4142,82.212,82.366,12298.0
2023-05-18 10:55:00,85.58,85.59,85.48,85.54,13568.0,82.3757,82.3853,82.2794,82.3372,13568.0
2023-05-18 11:00:00,85.55,85.73,85.55,85.66,12948.0,82.3468,82.5201,82.3468,82.4527,12948.0
2023-05-18 11:05:00,85.64,85.64,85.51,85.55,7073.0,82.4334,82.4334,82.3083,82.3468,7073.0
2023-05-18 11:10:00,85.56,85.59,85.36,85.42,10680.0,82.3564,82.3853,82.1639,82.2217,10680.0
2023-05-18 11:15:00,85.43,85.43,85.32,85.34,10881.0,82.2313,82.2313,82.1254,82.1447,10881.0
2023-05-18 11:20:00,85.34,85.34,85.14,85.19,13945.0,82.1447,82.1447,81.9521,82.0003,13945.0
2023-05-18 11:25:00,85.17,85.17,85.02,85.1,10215.0,81.981,81.981,81.8366,81.9136,10215.0
2023-05-18 11:30:00,85.11,85.26,85.08,85.25,8500.0,81.9233,82.0677,81.8944,82.058,8500.0
2023-05-18 11:35:00,85.23,85.23,85.08,85.12,8834.0,82.0388,82.0388,81.8944,81.9329,8834.0
2023-05-18 11:40:00,85.1,85.11,85.02,85.06,11824.0,81.9136,81.9233,81.8366,81.8751,11824.0
2023-05-18 11:45:00,85.07,85.18,85.07,85.12,14485.0,81.8848,81.9906,81.8848,81.9329,14485.0
2023-05-18 11:50:00,85.12,85.21,85.09,85.19,10544.0,81.9329,82.0195,81.904,82.0003,10544.0
2023-05-18 11:55:00,85.19,85.23,84.97,85.0,16043.0,82.0003,82.0388,81.7885,81.8174,16043.0
2023-05-18 12:00:00,84.99,84.99,84.86,84.86,16843.0,81.8078,81.8078,81.6826,81.6826,16843.0
2023-05-18 12:05:00,84.86,85.01,84.78,84.79,12109.0,81.6826,81.827,81.6056,81.6153,12109.0
2023-05-18 12:10:00,84.8,84.93,84.75,84.88,15881.0,81.6249,81.75,81.5767,81.7019,15881.0
2023-05-18 12:15:00,84.86,85.14,84.82,85.14,19442.0,81.6826,81.9521,81.6441,81.9521,19442.0
2023-05-18 12:20:00,85.16,85.27,85.16,85.27,6211.0,81.9714,82.0773,81.9714,82.0773,6211.0
2023-05-18 12:25:00,85.27,85.43,85.24,85.39,6825.0,82.0773,82.2313,82.0484,82.1928,6825.0
2023-05-18 12:30:00,85.37,85.41,85.3,85.38,4729.0,82.1735,82.212,82.1062,82.1832,4729.0
2023-05-18 12:35:00,85.35,85.35,85.2,85.2,10017.0,82.1543,82.1543,82.0099,82.0099,10017.0
2023-05-18 12:40:00,85.23,85.27,85.17,85.22,11747.0,82.0388,82.0773,81.981,82.0291,11747.0
2023-05-18 12:45:00,85.22,85.23,85.14,85.14,6659.0,82.0291,82.0388,81.9521,81.9521,6659.0
2023-05-18 12:50:00,85.14,85.15,85.08,85.1,6985.0,81.9521,81.9618,81.8944,81.9136,6985.0
2023-05-18 12:55:00,85.1,85.11,85.01,85.09,7397.0,81.9136,81.9233,81.827,81.904,7397.0
2023-05-18 13:00:00,85.08,85.1,85.03,85.1,6437.0,81.8944,81.9136,81.8463,81.9136,6437.0
2023-05-18 13:05:00,85.11,85.17,85.06,85.15,6917.0,81.9233,81.981,81.8751,81.9618,6917.0
2023-05-18 13:10:00,85.14,85.21,85.12,85.2,4387.0,81.9521,82.0195,81.9329,82.0099,4387.0
2023-05-18 13:15:00,85.2,85.21,85.13,85.15,8463.0,82.0099,82.0195,81.9425,81.9618,8463.0
2023-05-18 13:20:00,85.14,85.26,85.14,85.21,6509.0,81.9521,82.0677,81.9521,82.0195,6509.0
2023-05-18 13:25:00,85.19,85.22,85.02,85.03,9985.0,82.0003,82.0291,81.8366,81.8463,9985.0
2023-05-18 13:30:00,85.01,85.02,84.91,85.0,7462.0,81.827,81.8366,81.7308,81.8174,7462.0
2023-05-18 13:35:00,84.98,85.01,84.89,84.9,6197.0,81.7981,81.827,81.7115,81.7211,6197.0
2023-05-18 13:40:00,84.89,84.89,84.8,84.8,5579.0,81.7115,81.7115,81.6249,81.6249,5579.0
2023-05-18 13:45:00,84.81,84.94,84.76,84.93,17965.0,81.6345,81.7596,81.5864,81.75,17965.0
2023-05-18 13:50:00,84.92,84.99,84.91,84.95,7365.0,81.7404,81.8078,81.7308,81.7693,7365.0
2023-05-18 13:55:00,84.95,84.95,84.82,84.9,8242.0,81.7693,81.7693,81.6441,81.7211,8242.0
2023-05-18 14:00:00,84.9,84.99,84.89,84.89,9162.0,81.7211,81.8078,81.7115,81.7115,9162.0
2023-05-18 14:05:00,84.91,84.96,84.9,84.95,7067.0,81.7308,81.7789,81.7211,81.7693,7067.0
2023-05-18 14:10:00,84.96,84.99,84.92,84.93,9409.0,81.7789,81.8078,81.7404,81.75,9409.0
2023-05-18 14:15:00,84.94,84.95,84.89,84.93,8596.0,81.7596,81.7693,81.7115,81.75,8596.0
2023-05-18 14:20:00,84.94,84.96,84.92,84.95,8099.0,81.7596,81.7789,81.7404,81.7693,8099.0
2023-05-18 14:25:00,84.95,85.0,84.94,84.96,8535.0,81.7693,81.8174,81.7596,81.7789,8535.0
2023-05-18 14:30:00,84.98,85.02,84.98,85.0,12618.0,81.7981,81.8366,81.7981,81.8174,12618.0
2023-05-18 14:35:00,84.99,85.04,84.95,85.02,13769.0,81.8078,81.8559,81.7693,81.8366,13769.0
2023-05-18 14:40:00,85.01,85.01,84.78,84.78,14348.0,81.827,81.827,81.6056,81.6056,14348.0
2023-05-18 14:45:00,84.78,84.87,84.75,84.86,13242.0,81.6056,81.6923,81.5767,81.6826,13242.0
2023-05-18 14:50:00,84.87,84.88,84.84,84.87,8412.0,81.6923,81.7019,81.6634,81.6923,8412.0
2023-05-18 14:55:00,84.87,84.89,84.83,84.87,13109.0,81.6923,81.7115,81.6538,81.6923,13109.0
2023-05-18 15:00:00,84.87,84.99,84.87,84.96,14771.0,81.6923,81.8078,81.6923,81.7789,14771.0
2023-05-18 15:05:00,84.96,85.01,84.91,84.98,13899.0,81.7789,81.827,81.7308,81.7981,13899.0
2023-05-18 15:10:00,84.99,85.08,84.99,85.03,13522.0,81.8078,81.8944,81.8078,81.8463,13522.0
2023-05-18 15:15:00,85.03,85.05,84.98,85.05,18467.0,81.8463,81.8655,81.7981,81.8655,18467.0
2023-05-18 15:20:00,85.05,85.25,85.05,85.13,52681.0,81.8655,82.058,81.8655,81.9425,52681.0
2023-05-18 15:25:00,85.12,85.28,85.12,85.19,13330.0,81.9329,82.0869,81.9329,82.0003,13330.0
2023-05-18 15:30:00,85.17,85.23,85.14,85.17,23652.0,81.981,82.0388,81.9521,81.981,23652.0
2023-05-18 15:35:00,85.17,85.22,85.15,85.2,17351.0,81.981,82.0291,81.9618,82.0099,17351.0
2023-05-18 15:40:00,85.19,85.46,85.19,85.45,29014.0,82.0003,82.2602,82.0003,82.2505,29014.0
2023-05-18 15:45:00,85.45,85.51,85.44,85.49,22118.0,82.2505,82.3083,82.2409,82.289,22118.0
2023-05-18 15:50:00,85.49,85.72,85.49,85.57,44043.0,82.289,82.5104,82.289,82.366,44043.0
2023-05-18 15:55:00,85.58,85.69,85.55,85.56,95321.0,82.3757,82.4816,82.3468,82.3564,95321.0
2023-05-19 09:30:00,85.87,85.88,85.53,85.7,42993.0,82.6548,82.6644,82.3275,82.4912,42993.0
2023-05-19 09:35:00,85.64,85.77,85.57,85.6,3621.0,82.4334,82.5586,82.366,82.3949,3621.0
2023-05-19 09:40:00,85.54,85.88,85.54,85.82,3572.0,82.3372,82.6644,82.3372,82.6067,3572.0
2023-05-19 09:45:00,85.89,86.42,85.89,86.42,12022.0,82.6741,83.1842,82.6741,83.1842,12022.0
2023-05-19 09:50:00,86.42,86.46,86.27,86.38,12351.0,83.1842,83.2227,83.0398,83.1457,12351.0
2023-05-19 09:55:00,86.39,86.46,86.23,86.25,6361.0,83.1553,83.2227,83.0013,83.0206,6361.0
2023-05-19 10:00:00,86.28,86.34,86.14,86.15,6691.0,83.0495,83.1072,82.9147,82.9243,6691.0
2023-05-19 10:05:00,86.16,86.28,86.13,86.25,7474.0,82.934,83.0495,82.9051,83.0206,7474.0
2023-05-19 10:10:00,86.26,86.35,86.19,86.34,6959.0,83.0302,83.1168,82.9628,83.1072,6959.0
2023-05-19 10:15:00,86.33,86.33,86.13,86.14,4306.0,83.0976,83.0976,82.9051,82.9147,4306.0
2023-05-19 10:20:00,86.12,86.23,86.12,86.22,5723.0,82.8955,83.0013,82.8955,82.9917,5723.0
2023-05-19 10:25:00,86.23,86.29,86.19,86.21,4639.0,83.0013,83.0591,82.9628,82.9821,4639.0
2023-05-19 10:30:00,86.21,86.21,86.08,86.1,7122.0,82.9821,82.9821,82.8569,82.8762,7122.0
2023-05-19 10:35:00,86.11,86.21,86.09,86.15,9218.0,82.8858,82.9821,82.8666,82.9243,9218.0
2023-05-19 10:40:00,86.15,86.18,86.14,86.14,3941.0,82.9243,82.9532,82.9147,82.9147,3941.0
2023-05-19 10:45:00,86.15,86.16,86.07,86.09,5816.0,82.9243,82.934,82.8473,82.8666,5816.0
2023-05-19 10:50:00,86.1,86.23,86.1,86.14,47919.0,82.8762,83.0013,82.8762,82.9147,47919.0
2023-05-19 10:55:00,86.14,86.14,86.05,86.05,7805.0,82.9147,82.9147,82.8281,82.8281,7805.0
2023-05-19 11:00:00,86.04,86.19,86.0,86.19,7527.0,82.8184,82.9628,82.7799,82.9628,7527.0
2023-05-19 11:05:00,86.19,86.19,86.02,86.04,10484.0,82.9628,82.9628,82.7992,82.8184,10484.0
2023-05-19 11:10:00,86.04,86.07,86.01,86.02,11785.0,82.8184,82.8473,82.7896,82.7992,11785.0
2023-05-19 11:15:00,86.02,86.05,85.92,85.97,12217.0,82.7992,82.8281,82.7029,82.7511,12217.0
2023-05-19 11:20:00,85.99,86.11,85.91,85.92,9389.0,82.7703,82.8858,82.6933,82.7029,9389.0
2023-05-19 11:25:00,85.92,85.99,85.89,85.92,6298.0,82.7029,82.7703,82.6741,82.7029,6298.0
2023-05-19 11:30:00,85.91,85.97,85.85,85.93,7592.0,82.6933,82.7511,82.6356,82.7126,7592.0
2023-05-19 11:35:00,85.9,85.9,85.69,85.74,7335.0,82.6837,82.6837,82.4816,82.5297,7335.0
2023-05-19 11:40:00,85.75,85.82,85.72,85.79,7619.0,82.5393,82.6067,82.5104,82.5778,7619.0
2023-05-19 11:45:00,85.84,86.02,85.84,85.94,5119.0,82.6259,82.7992,82.6259,82.7222,5119.0
2023-05-19 11:50:00,85.96,86.0,85.93,85.95,19553.0,82.7414,82.7799,82.7126,82.7318,19553.0
2023-05-19 11:55:00,85.93,85.99,85.88,85.88,5259.0,82.7126,82.7703,82.6644,82.6644,5259.0
2023-05-19 12:00:00,85.88,86.0,85.87,86.0,2305.0,82.6644,82.7799,82.6548,82.7799,2305.0
2023-05-19 12:05:00,86.01,86.01,85.88,85.9,2906.0,82.7896,82.7896,82.6644,82.6837,2906.0
2023-05-19 12:10:00,85.88,85.89,85.84,85.84,2906.0,82.6644,82.6741,82.6259,82.6259,2906.0
2023-05-19 12:15:00,85.83,85.85,85.76,85.76,3498.0,82.6163,82.6356,82.5489,82.5489,3498.0
2023-05-19 12:20:00,85.78,85.78,85.7,85.77,6099.0,82.5682,82.5682,82.4912,82.5586,6099.0
2023-05-19 12:25:00,85.75,85.78,85.71,85.73,5203.0,82.5393,82.5682,82.5008,82.5201,5203.0
2023-05-19 12:30:00,85.73,85.73,85.6,85.65,4598.0,82.5201,82.5201,82.3949,82.443,4598.0
2023-05-19 12:35:00,85.63,85.71,85.6,85.7,7904.0,82.4238,82.5008,82.3949,82.4912,7904.0
2023-05-19 12:40:00,85.7,85.7,85.66,85.69,4477.0,82.4912,82.4912,82.4527,82.4816,4477.0
2023-05-19 12:45:00,85.72,85.84,85.72,85.82,5396.0,82.5104,82.6259,82.5104,82.6067,5396.0
2023-05-19 12:50:00,85.81,85.84,85.75,85.76,4558.0,82.5971,82.6259,82.5393,82.5489,4558.0
2023-05-19 12:55:00,85.75,85.75,85.67,85.68,4494.0,82.5393,82.5393,82.4623,82.4719,4494.0
2023-05-19 13:00:00,85.69,85.76,85.69,85.75,7341.0,82.4816,82.5489,82.4816,82.5393,7341.0
2023-05-19 13:05:00,85.75,85.77,85.71,85.74,7172.0,82.5393,82.5586,82.5008,82.5297,7172.0
2023-05-19 13:10:00,85.74,85.8,85.73,85.79,3049.0,82.5297,82.5874,82.5201,82.5778,3049.0
2023-05-19 13:15:00,85.79,85.83,85.79,85.81,2509.0,82.5778,82.6163,82.5778,82.5971,2509.0
2023-05-19 13:20:00,85.8,85.8,85.74,85.77,5626.0,82.5874,82.5874,82.5297,82.5586,5626.0
2023-05-19 13:25:00,85.78,85.79,85.75,85.76,5261.0,82.5682,82.5778,82.5393,82.5489,5261.0
2023-05-19 13:30:00,85.76,85.82,85.74,85.78,6619.0,82.5489,82.6067,82.5297,82.5682,6619.0
2023-05-19 13:35:00,85.78,85.82,85.75,85.78,10277.0,82.5682,82.6067,82.5393,82.5682,10277.0
2023-05-19 13:40:00,85.78,85.83,85.77,85.82,5199.0,82.5682,82.6163,82.5586,82.6067,5199.0
2023-05-19 13:45:00,85.82,85.91,85.81,85.84,7465.0,82.6067,82.6933,82.5971,82.6259,7465.0
2023-05-19 13:50:00,85.84,85.87,85.8,85.84,5024.0,82.6259,82.6548,82.5874,82.6259,5024.0
2023-05-19 13:55:00,85.84,85.84,85.73,85.73,6360.0,82.6259,82.6259,82.5201,82.5201,6360.0
2023-05-19 14:00:00,85.73,85.74,85.7,85.7,4291.0,82.5201,82.5297,82.4912,82.4912,4291.0
2023-05-19 14:05:00,85.7,85.82,85.7,85.8,4831.0,82.4912,82.6067,82.4912,82.5874,4831.0
2023-05-19 14:10:00,85.79,85.79,85.71,85.73,6714.0,82.5778,82.5778,82.5008,82.5201,6714.0
2023-05-19 14:15:00,85.74,85.74,85.66,85.74,9046.0,82.5297,82.5297,82.4527,82.5297,9046.0
2023-05-19 14:20:00,85.75,85.75,85.69,85.7,6932.0,82.5393,82.5393,82.4816,82.4912,6932.0
2023-05-19 14:25:00,85.7,85.7,85.55,85.55,6349.0,82.4912,82.4912,82.3468,82.3468,6349.0
2023-05-19 14:30:00,85.56,85.62,85.54,85.59,5840.0,82.3564,82.4142,82.3372,82.3853,5840.0
2023-05-19 14:35:00,85.6,85.61,85.55,85.55,10787.0,82.3949,82.4045,82.3468,82.3468,10787.0
2023-05-19 14:40:00,85.55,85.64,85.55,85.62,8815.0,82.3468,82.4334,82.3468,82.4142,8815.0
2023-05-19 14:45:00,85.62,85.68,85.62,85.65,6709.0,82.4142,82.4719,82.4142,82.443,6709.0
2023-05-19 14:50:00,85.66,85.77,85.65,85.69,7937.0,82.4527,82.5586,82.443,82.4816,7937.0
2023-05-19 14:55:00,85.7,85.79,85.7,85.79,6250.0,82.4912,82.5778,82.4912,82.5778,6250.0
2023-05-19 15:00:00,85.79,85.79,85.69,85.69,4738.0,82.5778,82.5778,82.4816,82.4816,4738.0
2023-05-19 15:05:00,85.69,85.69,85.62,85.65,5873.0,82.4816,82.4816,82.4142,82.443,5873.0
2023-05-19 15:10:00,85.65,85.7,85.63,85.64,5713.0,82.443,82.4912,82.4238,82.4334,5713.0
2023-05-19 15:15:00,85.64,85.76,85.63,85.73,7808.0,82.4334,82.5489,82.4238,82.5201,7808.0
2023-05-19 15:20:00,85.73,85.8,85.73,85.8,11757.0,82.5201,82.5874,82.5201,82.5874,11757.0
2023-05-19 15:25:00,85.8,85.82,85.77,85.77,15233.0,82.5874,82.6067,82.5586,82.5586,15233.0
2023-05-19 15:30:00,85.76,85.77,85.7,85.7,10305.0,82.5489,82.5586,82.4912,82.4912,10305.0
2023-05-19 15:35:00,85.68,85.76,85.68,85.73,15150.0,82.4719,82.5489,82.4719,82.5201,15150.0
2023-05-19 15:40:00,85.73,85.85,85.72,85.84,14507.0,82.5201,82.6356,82.5104,82.6259,14507.0
2023-05-19 15:45:00,85.84,85.94,85.82,85.9,19307.0,82.6259,82.7222,82.6067,82.6837,19307.0
2023-05-19 15:50:00,85.91,85.93,85.88,85.91,31137.0,82.6933,82.7126,82.6644,82.6933,31137.0
2023-05-19 15:55:00,85.92,86.02,85.92,85.93,77999.0,82.7029,82.7992,82.7029,82.7126,77999.0
2023-05-22 09:30:00,85.99,86.07,85.75,85.97,27030.0,82.7703,82.8473,82.5393,82.7511,27030.0
2023-05-22 09:35:00,85.91,85.91,85.78,85.84,4540.0,82.6933,82.6933,82.5682,82.6259,4540.0
2023-05-22 09:40:00,85.8,85.86,85.76,85.82,6753.0,82.5874,82.6452,82.5489,82.6067,6753.0
2023-05-22 09:45:00,85.83,85.92,85.72,85.8,10240.0,82.6163,82.7029,82.5104,82.5874,10240.0
2023-05-22 09:50:00,85.77,85.77,85.42,85.52,12240.0,82.5586,82.5586,82.2217,82.3179,12240.0
2023-05-22 09:55:00,85.55,85.56,85.38,85.44,13540.0,82.3468,82.3564,82.1832,82.2409,13540.0
2023-05-22 10:00:00,85.4,85.55,85.34,85.45,11673.0,82.2024,82.3468,82.1447,82.2505,11673.0
2023-05-22 10:05:00,85.45,85.45,85.25,85.25,9685.0,82.2505,82.2505,82.058,82.058,9685.0
2023-05-22 10:10:00,85.22,85.62,85.21,85.62,14406.0,82.0291,82.4142,82.0195,82.4142,14406.0
2023-05-22 10:15:00,85.61,85.62,85.48,85.52,10319.0,82.4045,82.4142,82.2794,82.3179,10319.0
2023-05-22 10:20:00,85.52,85.58,85.49,85.54,10287.0,82.3179,82.3757,82.289,82.3372,10287.0
2023-05-22 10:25:00,85.51,85.62,85.44,85.6,5051.0,82.3083,82.4142,82.2409,82.3949,5051.0
2023-05-22 10:30:00,85.61,85.72,85.61,85.64,8472.0,82.4045,82.5104,82.4045,82.4334,8472.0
2023-05-22 10:35:00,85.63,85.64,85.48,85.48,4895.0,82.4238,82.4334,82.2794,82.2794,4895.0
2023-05-22 10:40:00,85.45,85.51,85.37,85.43,6332.0,82.2505,82.3083,82.1735,82.2313,6332.0
2023-05-22 10:45:00,85.43,85.46,85.36,85.39,4432.0,82.2313,82.2602,82.1639,82.1928,4432.0
2023-05-22 10:50:00,85.35,85.38,85.3,85.31,5774.0,82.1543,82.1832,82.1062,82.1158,5774.0
2023-05-22 10:55:00,85.31,85.38,85.29,85.38,6985.0,82.1158,82.1832,82.0965,82.1832,6985.0
2023-05-22 11:00:00,85.42,85.56,85.42,85.56,7113.0,82.2217,82.3564,82.2217,82.3564,7113.0
2023-05-22 11:05:00,85.56,85.8,85.54,85.77,8026.0,82.3564,82.5874,82.3372,82.5586,8026.0
2023-05-22 11:10:00,85.77,85.86,85.77,85.86,7163.0,82.5586,82.6452,82.5586,82.6452,7163.0
2023-05-22 11:15:00,85.87,85.93,85.82,85.92,10091.0,82.6548,82.7126,82.6067,82.7029,10091.0
2023-05-22 11:20:00,85.94,85.95,85.79,85.83,8736.0,82.7222,82.7318,82.5778,82.6163,8736.0
2023-05-22 11:25:00,85.83,85.94,85.83,85.85,12475.0,82.6163,82.7222,82.6163,82.6356,12475.0
2023-05-22 11:30:00,85.85,85.94,85.85,85.94,3155.0,82.6356,82.7222,82.6356,82.7222,3155.0
2023-05-22 11:35:00,85.95,85.99,85.94,85.94,6701.0,82.7318,82.7703,82.7222,82.7222,6701.0
2023-05-22 11:40:00,85.94,86.01,85.93,85.95,4794.0,82.7222,82.7896,82.7126,82.7318,4794.0
2023-05-22 11:45:00,85.95,85.97,85.93,85.94,7558.0,82.7318,82.7511,82.7126,82.7222,7558.0
2023-05-22 11:50:00,85.93,86.05,85.91,86.05,6233.0,82.7126,82.8281,82.6933,82.8281,6233.0
2023-05-22 11:55:00,86.06,86.15,86.05,86.1,7142.0,82.8377,82.9243,82.8281,82.8762,7142.0
2023-05-22 12:00:00,86.13,86.17,86.1,86.17,8518.0,82.9051,82.9436,82.8762,82.9436,8518.0
2023-05-22 12:05:00,86.14,86.22,86.13,86.14,6137.0,82.9147,82.9917,82.9051,82.9147,6137.0
2023-05-22 12:10:00,86.13,86.17,86.08,86.15,4225.0,82.9051,82.9436,82.8569,82.9243,4225.0
2023-05-22 12:15:00,86.16,86.21,86.14,86.2,5830.0,82.934,82.9821,82.9147,82.9725,5830.0
2023-05-22 12:20:00,86.19,86.27,86.15,86.18,7740.0,82.9628,83.0398,82.9243,82.9532,7740.0
2023-05-22 12:25:00,86.19,86.23,86.13,86.22,5507.0,82.9628,83.0013,82.9051,82.9917,5507.0
2023-05-22 12:30:00,86.22,86.3,86.2,86.22,9141.0,82.9917,83.0687,82.9725,82.9917,9141.0
2023-05-22 12:35:00,86.24,86.24,86.13,86.13,3581.0,83.011,83.011,82.9051,82.9051,3581.0
2023-05-22 12:40:00,86.13,86.14,86.05,86.09,11449.0,82.9051,82.9147,82.8281,82.8666,11449.0
2023-05-22 12:45:00,86.08,86.11,86.03,86.05,6386.0,82.8569,82.8858,82.8088,82.8281,6386.0
2023-05-22 12:50:00,86.04,86.12,86.03,86.09,3829.0,82.8184,82.8955,82.8088,82.8666,3829.0
2023-05-22 12:55:00,86.09,86.1,86.03,86.03,4274.0,82.8666,82.8762,82.8088,82.8088,4274.0
2023-05-22 13:00:00,86.04,86.12,86.04,86.12,5102.0,82.8184,82.8955,82.8184,82.8955,5102.0
2023-05-22 13:05:00,86.13,86.17,86.12,86.14,7422.0,82.9051,82.9436,82.8955,82.9147,7422.0
2023-05-22 13:10:00,86.16,86.22,86.1,86.13,6861.0,82.934,82.9917,82.8762,82.9051,6861.0
2023-05-22 13:15:00,86.11,86.19,86.06,86.18,4785.0,82.8858,82.9628,82.8377,82.9532,4785.0
2023-05-22 13:20:00,86.19,86.25,86.19,86.24,7561.0,82.9628,83.0206,82.9628,83.011,7561.0
2023-05-22 13:25:00,86.23,86.27,86.23,86.25,5563.0,83.0013,83.0398,83.0013,83.0206,5563.0
2023-05-22 13:30:00,86.25,86.34,86.25,86.34,3132.0,83.0206,83.1072,83.0206,83.1072,3132.0
2023-05-22 13:35:00,86.37,86.37,86.3,86.32,4518.0,83.1361,83.1361,83.0687,83.088,4518.0
2023-05-22 13:40:00,86.33,86.33,86.23,86.24,3695.0,83.0976,83.0976,83.0013,83.011,3695.0
2023-05-22 13:45:00,86.25,86.28,86.21,86.22,5439.0,83.0206,83.0495,82.9821,82.9917,5439.0
2023-05-22 13:50:00,86.21,86.34,86.21,86.25,11478.0,82.9821,83.1072,82.9821,83.0206,11478.0
2023-05-22 13:55:00,86.24,86.28,86.21,86.22,5606.0,83.011,83.0495,82.9821,82.9917,5606.0
2023-05-22 14:00:00,86.23,86.25,86.21,86.22,3318.0,83.0013,83.0206,82.9821,82.9917,3318.0
2023-05-22 14:05:00,86.23,86.29,86.22,86.29,5992.0,83.0013,83.0591,82.9917,83.0591,5992.0
2023-05-22 14:10:00,86.29,86.3,86.27,86.28,3226.0,83.0591,83.0687,83.0398,83.0495,3226.0
2023-05-22 14:15:00,86.29,86.29,86.24,86.26,5946.0,83.0591,83.0591,83.011,83.0302,5946.0
2023-05-22 14:20:00,86.26,86.3,86.22,86.23,5246.0,83.0302,83.0687,82.9917,83.0013,5246.0
2023-05-22 14:25:00,86.24,86.31,86.22,86.3,3179.0,83.011,83.0783,82.9917,83.0687,3179.0
2023-05-22 14:30:00,86.32,86.42,86.32,86.41,4143.0,83.088,83.1842,83.088,83.1746,4143.0
2023-05-22 14:35:00,86.41,86.44,86.39,86.4,8268.0,83.1746,83.2035,83.1553,83.165,8268.0
2023-05-22 14:40:00,86.41,86.45,86.39,86.45,4742.0,83.1746,83.2131,83.1553,83.2131,4742.0
2023-05-22 14:45:00,86.44,86.46,86.42,86.45,3546.0,83.2035,83.2227,83.1842,83.2131,3546.0
2023-05-22 14:50:00,86.46,86.51,86.45,86.49,6302.0,83.2227,83.2708,83.2131,83.2516,6302.0
2023-05-22 14:55:00,86.49,86.49,86.41,86.48,6724.0,83.2516,83.2516,83.1746,83.242,6724.0
2023-05-22 15:00:00,86.51,86.51,86.46,86.47,8575.0,83.2708,83.2708,83.2227,83.2323,8575.0
2023-05-22 15:05:00,86.46,86.46,86.33,86.34,7395.0,83.2227,83.2227,83.0976,83.1072,7395.0
2023-05-22 15:10:00,86.33,86.33,86.08,86.1,29045.0,83.0976,83.0976,82.8569,82.8762,29045.0
2023-05-22 15:15:00,86.09,86.1,86.01,86.02,14755.0,82.8666,82.8762,82.7896,82.7992,14755.0
2023-05-22 15:20:00,86.01,86.01,85.78,85.78,19910.0,82.7896,82.7896,82.5682,82.5682,19910.0
2023-05-22 15:25:00,85.78,85.78,85.68,85.73,12517.0,82.5682,82.5682,82.4719,82.5201,12517.0
2023-05-22 15:30:00,85.72,85.85,85.66,85.84,32897.0,82.5104,82.6356,82.4527,82.6259,32897.0
2023-05-22 15:35:00,85.85,85.85,85.78,85.79,11553.0,82.6356,82.6356,82.5682,82.5778,11553.0
2023-05-22 15:40:00,85.79,85.79,85.71,85.73,19415.0,82.5778,82.5778,82.5008,82.5201,19415.0
2023-05-22 15:45:00,85.73,85.81,85.69,85.78,20226.0,82.5201,82.5971,82.4816,82.5682,20226.0
2023-05-22 15:50:00,85.78,85.88,85.74,85.88,28535.0,82.5682,82.6644,82.5297,82.6644,28535.0
2023-05-22 15:55:00,85.88,86.0,85.82,85.98,92799.0,82.6644,82.7799,82.6067,82.7607,92799.0
2023-05-23 09:30:00,85.78,86.07,85.44,85.44,25271.0,82.5682,82.8473,82.2409,82.2409,25271.0
2023-05-23 09:35:00,85.47,85.5,85.12,85.2,7251.0,82.2698,82.2987,81.9329,82.0099,7251.0
2023-05-23 09:40:00,85.16,85.16,84.73,84.74,6679.0,81.9714,81.9714,81.5575,81.5671,6679.0
2023-05-23 09:45:00,84.8,85.05,84.79,85.05,11115.0,81.6249,81.8655,81.6153,81.8655,11115.0
2023-05-23 09:50:00,85.05,85.05,84.94,84.94,4205.0,81.8655,81.8655,81.7596,81.7596,4205.0
2023-05-23 09:55:00,84.97,85.11,84.97,85.02,6582.0,81.7885,81.9233,81.7885,81.8366,6582.0
2023-05-23 10:00:00,85.03,85.2,84.93,85.2,8136.0,81.8463,82.0099,81.75,82.0099,8136.0
2023-05-23 10:05:00,85.23,85.27,85.14,85.25,6032.0,82.0388,82.0773,81.9521,82.058,6032.0
2023-05-23 10:10:00,85.27,85.36,85.25,85.34,16685.0,82.0773,82.1639,82.058,82.1447,16685.0
2023-05-23 10:15:00,85.3,85.31,85.05,85.14,10101.0,82.1062,82.1158,81.8655,81.9521,10101.0
2023-05-23 10:20:00,85.13,85.29,85.11,85.26,10098.0,81.9425,82.0965,81.9233,82.0677,10098.0
2023-05-23 10:25:00,85.3,85.66,85.3,85.63,4956.0,82.1062,82.4527,82.1062,82.4238,4956.0
2023-05-23 10:30:00,85.61,85.61,85.47,85.48,21112.0,82.4045,82.4045,82.2698,82.2794,21112.0
2023-05-23 10:35:00,85.5,85.52,85.35,85.41,11249.0,82.2987,82.3179,82.1543,82.212,11249.0
2023-05-23 10:40:00,85.38,85.38,85.29,85.34,3751.0,82.1832,82.1832,82.0965,82.1447,3751.0
2023-05-23 10:45:00,85.34,85.35,85.26,85.34,5840.0,82.1447,82.1543,82.0677,82.1447,5840.0
2023-05-23 10:50:00,85.35,85.44,85.35,85.37,3937.0,82.1543,82.2409,82.1543,82.1735,3937.0
2023-05-23 10:55:00,85.38,85.44,85.31,85.44,8643.0,82.1832,82.2409,82.1158,82.2409,8643.0
2023-05-23 11:00:00,85.45,85.51,85.41,85.5,8638.0,82.2505,82.3083,82.212,82.2987,8638.0
2023-05-23 11:05:00,85.5,85.51,85.4,85.4,4794.0,82.2987,82.3083,82.2024,82.2024,4794.0
2023-05-23 11:10:00,85.4,85.46,85.36,85.45,3582.0,82.2024,82.2602,82.1639,82.2505,3582.0
2023-05-23 11:15:00,85.47,85.5,85.43,85.43,6538.0,82.2698,82.2987,82.2313,82.2313,6538.0
2023-05-23 11:20:00,85.42,85.42,85.34,85.36,5629.0,82.2217,82.2217,82.1447,82.1639,5629.0
2023-05-23 11:25:00,85.37,85.45,85.37,85.41,4418.0,82.1735,82.2505,82.1735,82.212,4418.0
2023-05-23 11:30:00,85.41,85.49,85.41,85.48,8654.0,82.212,82.289,82.212,82.2794,8654.0
2023-05-23 11:35:00,85.49,85.77,85.49,85.62,21060.0,82.289,82.5586,82.289,82.4142,21060.0
2023-05-23 11:40:00,85.63,85.83,85.61,85.82,12170.0,82.4238,82.6163,82.4045,82.6067,12170.0
2023-05-23 11:45:00,85.83,86.02,85.81,85.92,38028.0,82.6163,82.7992,82.5971,82.7029,38028.0
2023-05-23 11:50:00,85.92,85.94,85.83,85.85,3134.0,82.7029,82.7222,82.6163,82.6356,3134.0
2023-05-23 11:55:00,85.84,85.85,85.71,85.73,4902.0,82.6259,82.6356,82.5008,82.5201,4902.0
2023-05-23 12:00:00,85.8,85.87,85.78,85.84,5226.0,82.5874,82.6548,82.5682,82.6259,5226.0
2023-05-23 12:05:00,85.83,85.85,85.77,85.78,8568.0,82.6163,82.6356,82.5586,82.5682,8568.0
2023-05-23 12:10:00,85.76,85.76,85.64,85.64,6312.0,82.5489,82.5489,82.4334,82.4334,6312.0
2023-05-23 12:15:00,85.63,85.63,85.54,85.55,6205.0,82.4238,82.4238,82.3372,82.3468,6205.0
2023-05-23 12:20:00,85.54,85.58,85.5,85.58,6808.0,82.3372,82.3757,82.2987,82.3757,6808.0
2023-05-23 12:25:00,85.56,85.6,85.55,85.59,5715.0,82.3564,82.3949,82.3468,82.3853,5715.0
2023-05-23 12:30:00,85.59,85.65,85.58,85.65,5046.0,82.3853,82.443,82.3757,82.443,5046.0
2023-05-23 12:35:00,85.65,85.65,85.5,85.56,5684.0,82.443,82.443,82.2987,82.3564,5684.0
2023-05-23 12:40:00,85.59,85.6,85.54,85.55,4773.0,82.3853,82.3949,82.3372,82.3468,4773.0
2023-05-23 12:45:00,85.55,85.56,85.51,85.51,5098.0,82.3468,82.3564,82.3083,82.3083,5098.0
2023-05-23 12:50:00,85.5,85.5,85.44,85.48,4805.0,82.2987,82.2987,82.2409,82.2794,4805.0
2023-05-23 12:55:00,85.5,85.51,85.47,85.48,4782.0,82.2987,82.3083,82.2698,82.2794,4782.0
2023-05-23 13:00:00,85.47,85.48,85.45,85.45,3914.0,82.2698,82.2794,82.2505,82.2505,3914.0
2023-05-23 13:05:00,85.44,85.5,85.41,85.5,4245.0,82.2409,82.2987,82.212,82.2987,4245.0
2023-05-23 13:10:00,85.49,85.52,85.42,85.44,3718.0,82.289,82.3179,82.2217,82.2409,3718.0
2023-05-23 13:15:00,85.45,85.47,85.42,85.47,5482.0,82.2505,82.2698,82.2217,82.2698,5482.0
2023-05-23 13:20:00,85.47,85.47,85.4,85.41,5202.0,82.2698,82.2698,82.2024,82.212,5202.0
2023-05-23 13:25:00,85.4,85.42,85.17,85.19,7648.0,82.2024,82.2217,81.981,82.0003,7648.0
2023-05-23 13:30:00,85.16,85.16,85.04,85.04,5183.0,81.9714,81.9714,81.8559,81.8559,5183.0
2023-05-23 13:35:00,85.04,85.12,85.03,85.12,6875.0,81.8559,81.9329,81.8463,81.9329,6875.0
2023-05-23 13:40:00,85.13,85.17,85.12,85.14,3630.0,81.9425,81.981,81.9329,81.9521,3630.0
2023-05-23 13:45:00,85.15,85.23,85.15,85.22,4507.0,81.9618,82.0388,81.9618,82.0291,4507.0
2023-05-23 13:50:00,85.23,85.23,85.16,85.2,5389.0,82.0388,82.0388,81.9714,82.0099,5389.0
2023-05-23 13:55:00,85.19,85.2,85.17,85.17,4277.0,82.0003,82.0099,81.981,81.981,4277.0
2023-05-23 14:00:00,85.17,85.25,85.16,85.23,5208.0,81.981,82.058,81.9714,82.0388,5208.0
2023-05-23 14:05:00,85.23,85.32,85.19,85.31,8737.0,82.0388,82.1254,82.0003,82.1158,8737.0
2023-05-23 14:10:00,85.31,85.31,85.18,85.19,5319.0,82.1158,82.1158,81.9906,82.0003,5319.0
2023-05-23 14:15:00,85.18,85.23,85.14,85.14,5205.0,81.9906,82.0388,81.9521,81.9521,5205.0
2023-05-23 14:20:00,85.14,85.15,84.98,84.98,6835.0,81.9521,81.9618,81.7981,81.7981,6835.0
2023-05-23 14:25:00,84.98,85.11,84.94,85.09,4898.0,81.7981,81.9233,81.7596,81.904,4898.0
2023-05-23 14:30:00,85.07,85.15,85.06,85.13,7775.0,81.8848,81.9618,81.8751,81.9425,7775.0
2023-05-23 14:35:00,85.13,85.13,85.04,85.09,7199.0,81.9425,81.9425,81.8559,81.904,7199.0
2023-05-23 14:40:00,85.08,85.15,85.06,85.14,10206.0,81.8944,81.9618,81.8751,81.9521,10206.0
2023-05-23 14:45:00,85.15,85.18,85.06,85.08,10032.0,81.9618,81.9906,81.8751,81.8944,10032.0
2023-05-23 14:50:00,85.07,85.2,85.06,85.19,6046.0,81.8848,82.0099,81.8751,82.0003,6046.0
2023-05-23 14:55:00,85.16,85.17,85.07,85.08,8475.0,81.9714,81.981,81.8848,81.8944,8475.0
2023-05-23 15:00:00,85.08,85.08,84.8,84.81,14496.0,81.8944,81.8944,81.6249,81.6345,14496.0
2023-05-23 15:05:00,84.81,84.88,84.74,84.77,8120.0,81.6345,81.7019,81.5671,81.596,8120.0
2023-05-23 15:10:00,84.79,84.86,84.78,84.85,9650.0,81.6153,81.6826,81.6056,81.673,9650.0
2023-05-23 15:15:00,84.89,84.89,84.71,84.71,7892.0,81.7115,81.7115,81.5382,81.5382,7892.0
2023-05-23 15:20:00,84.7,84.83,84.68,84.83,10673.0,81.5286,81.6538,81.5094,81.6538,10673.0
2023-05-23 15:25:00,84.86,84.89,84.82,84.87,6781.0,81.6826,81.7115,81.6441,81.6923,6781.0
2023-05-23 15:30:00,84.86,84.87,84.79,84.86,11489.0,81.6826,81.6923,81.6153,81.6826,11489.0
2023-05-23 15:35:00,84.87,84.88,84.77,84.81,11000.0,81.6923,81.7019,81.596,81.6345,11000.0
2023-05-23 15:40:00,84.81,84.85,84.76,84.85,17476.0,81.6345,81.673,81.5864,81.673,17476.0
2023-05-23 15:45:00,84.85,84.89,84.79,84.84,21128.0,81.673,81.7115,81.6153,81.6634,21128.0
2023-05-23 15:50:00,84.83,84.87,84.74,84.75,36978.0,81.6538,81.6923,81.5671,81.5767,36978.0
2023-05-23 15:55:00,84.76,84.82,84.71,84.79,90565.0,81.5864,81.6441,81.5382,81.6153,90565.0
2023-05-24 09:30:00,84.89,84.89,84.28,84.32,24649.0,81.7115,81.7115,81.1243,81.1628,24649.0
2023-05-24 09:35:00,84.24,84.41,84.15,84.38,5386.0,81.0858,81.2495,80.9992,81.2206,5386.0
2023-05-24 09:40:00,84.41,84.46,84.28,84.45,3583.0,81.2495,81.2976,81.1243,81.288,3583.0
2023-05-24 09:45:00,84.45,84.69,84.45,84.46,9000.0,81.288,81.519,81.288,81.2976,9000.0
2023-05-24 09:50:00,84.53,84.67,84.51,84.59,5487.0,81.365,81.4997,81.3457,81.4227,5487.0
2023-05-24 09:55:00,84.57,84.6,84.48,84.5,5429.0,81.4035,81.4324,81.3169,81.3361,5429.0
2023-05-24 10:00:00,84.5,84.81,84.48,84.78,7973.0,81.3361,81.6345,81.3169,81.6056,7973.0
2023-05-24 10:05:00,84.78,84.84,84.7,84.82,7051.0,81.6056,81.6634,81.5286,81.6441,7051.0
2023-05-24 10:10:00,84.8,84.92,84.71,84.9,11711.0,81.6249,81.7404,81.5382,81.7211,11711.0
2023-05-24 10:15:00,84.91,85.16,84.9,85.15,20309.0,81.7308,81.9714,81.7211,81.9618,20309.0
2023-05-24 10:20:00,85.12,85.22,85.06,85.19,11028.0,81.9329,82.0291,81.8751,82.0003,11028.0
2023-05-24 10:25:00,85.22,85.4,85.22,85.37,10649.0,82.0291,82.2024,82.0291,82.1735,10649.0
2023-05-24 10:30:00,85.37,85.5,85.33,85.4,20340.0,82.1735,82.2987,82.135,82.2024,20340.0
2023-05-24 10:35:00,85.38,85.38,85.22,85.26,22077.0,82.1832,82.1832,82.0291,82.0677,22077.0
2023-05-24 10:40:00,85.26,85.28,85.08,85.12,22664.0,82.0677,82.0869,81.8944,81.9329,22664.0
2023-05-24 10:45:00,85.16,85.22,85.14,85.16,4197.0,81.9714,82.0291,81.9521,81.9714,4197.0
2023-05-24 10:50:00,85.17,85.25,85.13,85.14,8465.0,81.981,82.058,81.9425,81.9521,8465.0
2023-05-24 10:55:00,85.15,85.19,85.13,85.19,4598.0,81.9618,82.0003,81.9425,82.0003,4598.0
2023-05-24 11:00:00,85.2,85.21,85.13,85.13,4794.0,82.0099,82.0195,81.9425,81.9425,4794.0
2023-05-24 11:05:00,85.13,85.22,85.07,85.19,5590.0,81.9425,82.0291,81.8848,82.0003,5590.0
2023-05-24 11:10:00,85.2,85.21,85.08,85.18,10661.0,82.0099,82.0195,81.8944,81.9906,10661.0
2023-05-24 11:15:00,85.17,85.17,85.1,85.12,6765.0,81.981,81.981,81.9136,81.9329,6765.0
2023-05-24 11:20:00,85.13,85.22,85.11,85.18,7898.0,81.9425,82.0291,81.9233,81.9906,7898.0
2023-05-24 11:25:00,85.16,85.27,85.08,85.09,8925.0,81.9714,82.0773,81.8944,81.904,8925.0
2023-05-24 11:30:00,85.09,85.14,85.01,85.04,9166.0,81.904,81.9521,81.827,81.8559,9166.0
2023-05-24 11:35:00,85.02,85.12,85.01,85.11,9772.0,81.8366,81.9329,81.827,81.9233,9772.0
2023-05-24 11:40:00,85.13,85.17,85.01,85.05,8376.0,81.9425,81.981,81.827,81.8655,8376.0
2023-05-24 11:45:00,85.05,85.18,85.02,85.14,5037.0,81.8655,81.9906,81.8366,81.9521,5037.0
2023-05-24 11:50:00,85.15,85.24,85.14,85.21,12053.0,81.9618,82.0484,81.9521,82.0195,12053.0
2023-05-24 11:55:00,85.2,85.27,85.17,85.17,8106.0,82.0099,82.0773,81.981,81.981,8106.0
2023-05-24 12:00:00,85.17,85.19,85.09,85.11,8069.0,81.981,82.0003,81.904,81.9233,8069.0
2023-05-24 12:05:00,85.12,85.27,85.11,85.17,10658.0,81.9329,82.0773,81.9233,81.981,10658.0
2023-05-24 12:10:00,85.16,85.17,85.1,85.11,4072.0,81.9714,81.981,81.9136,81.9233,4072.0
2023-05-24 12:15:00,85.1,85.29,85.1,85.29,5159.0,81.9136,82.0965,81.9136,82.0965,5159.0
2023-05-24 12:20:00,85.31,85.39,85.2,85.2,4737.0,82.1158,82.1928,82.0099,82.0099,4737.0
2023-05-24 12:25:00,85.19,85.22,85.11,85.13,6456.0,82.0003,82.0291,81.9233,81.9425,6456.0
2023-05-24 12:30:00,85.13,85.13,85.05,85.11,5445.0,81.9425,81.9425,81.8655,81.9233,5445.0
2023-05-24 12:35:00,85.11,85.11,85.03,85.06,3597.0,81.9233,81.9233,81.8463,81.8751,3597.0
2023-05-24 12:40:00,85.07,85.15,85.07,85.1,5775.0,81.8848,81.9618,81.8848,81.9136,5775.0
2023-05-24 12:45:00,85.1,85.14,85.08,85.08,3330.0,81.9136,81.9521,81.8944,81.8944,3330.0
2023-05-24 12:50:00,85.1,85.13,85.09,85.1,3093.0,81.9136,81.9425,81.904,81.9136,3093.0
2023-05-24 12:55:00,85.1,85.1,85.04,85.06,5471.0,81.9136,81.9136,81.8559,81.8751,5471.0
2023-05-24 13:00:00,85.06,85.18,85.02,85.18,19793.0,81.8751,81.9906,81.8366,81.9906,19793.0
2023-05-24 13:05:00,85.17,85.19,85.12,85.13,4884.0,81.981,82.0003,81.9329,81.9425,4884.0
2023-05-24 13:10:00,85.12,85.13,85.09,85.12,2533.0,81.9329,81.9425,81.904,81.9329,2533.0
2023-05-24 13:15:00,85.12,85.12,85.06,85.06,2855.0,81.9329,81.9329,81.8751,81.8751,2855.0
2023-05-24 13:20:00,85.08,85.08,84.95,85.01,8741.0,81.8944,81.8944,81.7693,81.827,8741.0
2023-05-24 13:25:00,84.99,85.01,84.93,85.0,9683.0,81.8078,81.827,81.75,81.8174,9683.0
2023-05-24 13:30:00,85.02,85.07,85.02,85.03,5353.0,81.8366,81.8848,81.8366,81.8463,5353.0
2023-05-24 13:35:00,85.04,85.05,85.0,85.02,6722.0,81.8559,81.8655,81.8174,81.8366,6722.0
2023-05-24 13:40:00,85.02,85.03,84.99,85.02,7736.0,81.8366,81.8463,81.8078,81.8366,7736.0
2023-05-24 13:45:00,85.02,85.04,84.91,84.92,6733.0,81.8366,81.8559,81.7308,81.7404,6733.0
2023-05-24 13:50:00,84.92,85.01,84.92,85.01,4829.0,81.7404,81.827,81.7404,81.827,4829.0
2023-05-24 13:55:00,85.0,85.01,84.92,84.92,3751.0,81.8174,81.827,81.7404,81.7404,3751.0
2023-05-24 14:00:00,84.95,84.98,84.86,84.86,4376.0,81.7693,81.7981,81.6826,81.6826,4376.0
2023-05-24 14:05:00,84.88,84.89,84.86,84.86,2411.0,81.7019,81.7115,81.6826,81.6826,2411.0
2023-05-24 14:10:00,84.84,84.87,84.81,84.84,4784.0,81.6634,81.6923,81.6345,81.6634,4784.0
2023-05-24 14:15:00,84.85,84.86,84.81,84.81,3392.0,81.673,81.6826,81.6345,81.6345,3392.0
2023-05-24 14:20:00,84.81,84.81,84.76,84.81,4055.0,81.6345,81.6345,81.5864,81.6345,4055.0
2023-05-24 14:25:00,84.81,84.84,84.79,84.84,2997.0,81.6345,81.6634,81.6153,81.6634,2997.0
2023-05-24 14:30:00,84.82,84.89,84.8,84.89,4113.0,81.6441,81.7115,81.6249,81.7115,4113.0
2023-05-24 14:35:00,84.91,84.99,84.91,84.98,5782.0,81.7308,81.8078,81.7308,81.7981,5782.0
2023-05-24 14:40:00,84.98,85.04,84.98,85.02,5860.0,81.7981,81.8559,81.7981,81.8366,5860.0
2023-05-24 14:45:00,85.01,85.06,85.01,85.03,3176.0,81.827,81.8751,81.827,81.8463,3176.0
2023-05-24 14:50:00,85.04,85.08,85.02,85.05,5783.0,81.8559,81.8944,81.8366,81.8655,5783.0
2023-05-24 14:55:00,85.04,85.04,84.98,85.03,2800.0,81.8559,81.8559,81.7981,81.8463,2800.0
2023-05-24 15:00:00,85.04,85.07,85.01,85.01,3901.0,81.8559,81.8848,81.827,81.827,3901.0
2023-05-24 15:05:00,85.02,85.11,85.02,85.02,5525.0,81.8366,81.9233,81.8366,81.8366,5525.0
2023-05-24 15:10:00,85.04,85.07,85.01,85.06,3734.0,81.8559,81.8848,81.827,81.8751,3734.0
2023-05-24 15:15:00,85.05,85.25,85.05,85.22,7016.0,81.8655,82.058,81.8655,82.0291,7016.0
2023-05-24 15:20:00,85.25,85.29,85.21,85.23,6540.0,82.058,82.0965,82.0195,82.0388,6540.0
2023-05-24 15:25:00,85.24,85.3,85.22,85.26,8588.0,82.0484,82.1062,82.0291,82.0677,8588.0
2023-05-24 15:30:00,85.27,85.42,85.26,85.35,35813.0,82.0773,82.2217,82.0677,82.1543,35813.0
2023-05-24 15:35:00,85.34,85.34,85.14,85.17,18082.0,82.1447,82.1447,81.9521,81.981,18082.0
2023-05-24 15:40:00,85.17,85.19,85.12,85.13,10621.0,81.981,82.0003,81.9329,81.9425,10621.0
2023-05-24 15:45:00,85.12,85.12,85.04,85.07,17419.0,81.9329,81.9329,81.8559,81.8848,17419.0
2023-05-24 15:50:00,85.07,85.07,84.84,84.87,29871.0,81.8848,81.8848,81.6634,81.6923,29871.0
2023-05-24 15:55:00,84.86,84.97,84.78,84.96,87638.0,81.6826,81.7885,81.6056,81.7789,87638.0
2023-05-25 09:30:00,84.56,85.11,84.41,85.06,35155.0,81.3939,81.9233,81.2495,81.8751,35155.0
2023-05-25 09:35:00,85.02,85.02,84.78,84.91,3741.0,81.8366,81.8366,81.6056,81.7308,3741.0
2023-05-25 09:40:00,84.85,84.89,84.75,84.86,10557.0,81.673,81.7115,81.5767,81.6826,10557.0
2023-05-25 09:45:00,84.83,84.88,84.47,84.48,6155.0,81.6538,81.7019,81.3072,81.3169,6155.0
2023-05-25 09:50:00,84.5,84.55,84.3,84.34,14247.0,81.3361,81.3842,81.1436,81.1821,14247.0
2023-05-25 09:55:00,84.36,84.64,84.35,84.55,5569.0,81.2014,81.4709,81.1917,81.3842,5569.0
2023-05-25 10:00:00,84.57,84.66,84.55,84.55,8791.0,81.4035,81.4901,81.3842,81.3842,8791.0
2023-05-25 10:05:00,84.56,84.61,84.37,84.4,11882.0,81.3939,81.442,81.211,81.2399,11882.0
2023-05-25 10:10:00,84.4,84.52,84.33,84.5,15199.0,81.2399,81.3554,81.1725,81.3361,15199.0
2023-05-25 10:15:00,84.48,84.59,84.47,84.54,12234.0,81.3169,81.4227,81.3072,81.3746,12234.0
2023-05-25 10:20:00,84.53,84.67,84.48,84.62,8225.0,81.365,81.4997,81.3169,81.4516,8225.0
2023-05-25 10:25:00,84.64,84.76,84.64,84.7,7108.0,81.4709,81.5864,81.4709,81.5286,7108.0
2023-05-25 10:30:00,84.68,84.94,84.67,84.9,18097.0,81.5094,81.7596,81.4997,81.7211,18097.0
2023-05-25 10:35:00,84.87,84.95,84.82,84.95,9843.0,81.6923,81.7693,81.6441,81.7693,9843.0
2023-05-25 10:40:00,84.93,84.93,84.85,84.93,6648.0,81.75,81.75,81.673,81.75,6648.0
2023-05-25 10:45:00,84.93,84.97,84.75,84.79,5900.0,81.75,81.7885,81.5767,81.6153,5900.0
2023-05-25 10:50:00,84.77,84.79,84.7,84.72,4946.0,81.596,81.6153,81.5286,81.5479,4946.0
2023-05-25 10:55:00,84.74,84.75,84.67,84.72,8590.0,81.5671,81.5767,81.4997,81.5479,8590.0
2023-05-25 11:00:00,84.72,84.84,84.72,84.84,9029.0,81.5479,81.6634,81.5479,81.6634,9029.0
2023-05-25 11:05:00,84.84,84.92,84.78,84.8,8505.0,81.6634,81.7404,81.6056,81.6249,8505.0
2023-05-25 11:10:00,84.8,84.86,84.76,84.77,8909.0,81.6249,81.6826,81.5864,81.596,8909.0
2023-05-25 11:15:00,84.75,84.78,84.51,84.51,8585.0,81.5767,81.6056,81.3457,81.3457,8585.0
2023-05-25 11:20:00,84.52,84.58,84.49,84.52,7737.0,81.3554,81.4131,81.3265,81.3554,7737.0
2023-05-25 11:25:00,84.52,84.62,84.5,84.59,7161.0,81.3554,81.4516,81.3361,81.4227,7161.0
2023-05-25 11:30:00,84.57,84.57,84.4,84.41,6368.0,81.4035,81.4035,81.2399,81.2495,6368.0
2023-05-25 11:35:00,84.42,84.42,84.31,84.31,6819.0,81.2591,81.2591,81.1532,81.1532,6819.0
2023-05-25 11:40:00,84.3,84.3,84.21,84.22,7206.0,81.1436,81.1436,81.057,81.0666,7206.0
2023-05-25 11:45:00,84.23,84.24,84.12,84.12,15419.0,81.0762,81.0858,80.9703,80.9703,15419.0
2023-05-25 11:50:00,84.12,84.15,83.95,83.96,16276.0,80.9703,80.9992,80.8067,80.8163,16276.0
2023-05-25 11:55:00,83.96,83.98,83.91,83.93,12033.0,80.8163,80.8356,80.7682,80.7875,12033.0
2023-05-25 12:00:00,83.95,84.06,83.95,84.06,8923.0,80.8067,80.9126,80.8067,80.9126,8923.0
2023-05-25 12:05:00,84.05,84.14,84.04,84.14,5488.0,80.903,80.9896,80.8933,80.9896,5488.0
2023-05-25 12:10:00,84.15,84.21,84.15,84.16,6086.0,80.9992,81.057,80.9992,81.0088,6086.0
2023-05-25 12:15:00,84.17,84.28,84.17,84.22,7554.0,81.0185,81.1243,81.0185,81.0666,7554.0
2023-05-25 12:20:00,84.22,84.22,84.07,84.07,7084.0,81.0666,81.0666,80.9222,80.9222,7084.0
2023-05-25 12:25:00,84.06,84.06,83.92,83.96,10627.0,80.9126,80.9126,80.7778,80.8163,10627.0
2023-05-25 12:30:00,83.97,84.02,83.83,83.84,6539.0,80.826,80.8741,80.6912,80.7008,6539.0
2023-05-25 12:35:00,83.84,83.9,83.83,83.88,8507.0,80.7008,80.7586,80.6912,80.7393,8507.0
2023-05-25 12:40:00,83.89,83.98,83.89,83.94,4437.0,80.7489,80.8356,80.7489,80.7971,4437.0
2023-05-25 12:45:00,83.94,83.96,83.85,83.86,5387.0,80.7971,80.8163,80.7104,80.7201,5387.0
2023-05-25 12:50:00,83.86,83.93,83.86,83.86,5731.0,80.7201,80.7875,80.7201,80.7201,5731.0
2023-05-25 12:55:00,83.86,83.95,83.83,83.84,5922.0,80.7201,80.8067,80.6912,80.7008,5922.0
2023-05-25 13:00:00,83.83,83.85,83.76,83.8,6579.0,80.6912,80.7104,80.6238,80.6623,6579.0
2023-05-25 13:05:00,83.78,83.9,83.78,83.87,7657.0,80.6431,80.7586,80.6431,80.7297,7657.0
2023-05-25 13:10:00,83.91,84.11,83.91,84.09,10715.0,80.7682,80.9607,80.7682,80.9415,10715.0
2023-05-25 13:15:00,84.06,84.15,84.05,84.12,8375.0,80.9126,80.9992,80.903,80.9703,8375.0
2023-05-25 13:20:00,84.13,84.25,84.12,84.2,6542.0,80.98,81.0955,80.9703,81.0473,6542.0
2023-05-25 13:25:00,84.23,84.3,84.23,84.28,6042.0,81.0762,81.1436,81.0762,81.1243,6042.0
2023-05-25 13:30:00,84.27,84.4,84.27,84.33,8370.0,81.1147,81.2399,81.1147,81.1725,8370.0
2023-05-25 13:35:00,84.34,84.4,84.31,84.36,7037.0,81.1821,81.2399,81.1532,81.2014,7037.0
2023-05-25 13:40:00,84.39,84.42,84.31,84.32,9615.0,81.2302,81.2591,81.1532,81.1628,9615.0
2023-05-25 13:45:00,84.31,84.39,84.29,84.35,8871.0,81.1532,81.2302,81.134,81.1917,8871.0
2023-05-25 13:50:00,84.34,84.41,84.34,84.36,6721.0,81.1821,81.2495,81.1821,81.2014,6721.0
2023-05-25 13:55:00,84.37,84.52,84.36,84.51,10753.0,81.211,81.3554,81.2014,81.3457,10753.0
2023-05-25 14:00:00,84.55,84.69,84.54,84.58,10193.0,81.3842,81.519,81.3746,81.4131,10193.0
2023-05-25 14:05:00,84.58,84.58,84.45,84.45,3615.0,81.4131,81.4131,81.288,81.288,3615.0
2023-05-25 14:10:00,84.45,84.46,84.39,84.4,7865.0,81.288,81.2976,81.2302,81.2399,7865.0
2023-05-25 14:15:00,84.4,84.49,84.4,84.45,5822.0,81.2399,81.3265,81.2399,81.288,5822.0
2023-05-25 14:20:00,84.43,84.44,84.4,84.43,7705.0,81.2687,81.2784,81.2399,81.2687,7705.0
2023-05-25 14:25:00,84.43,84.48,84.41,84.41,5103.0,81.2687,81.3169,81.2495,81.2495,5103.0
2023-05-25 14:30:00,84.42,84.46,84.36,84.36,6764.0,81.2591,81.2976,81.2014,81.2014,6764.0
2023-05-25 14:35:00,84.36,84.36,84.28,84.31,7394.0,81.2014,81.2014,81.1243,81.1532,7394.0
2023-05-25 14:40:00,84.29,84.44,84.29,84.42,9762.0,81.134,81.2784,81.134,81.2591,9762.0
2023-05-25 14:45:00,84.41,84.41,84.34,84.34,7027.0,81.2495,81.2495,81.1821,81.1821,7027.0
2023-05-25 14:50:00,84.36,84.48,84.36,84.48,17871.0,81.2014,81.3169,81.2014,81.3169,17871.0
2023-05-25 14:55:00,84.47,84.53,84.42,84.53,8146.0,81.3072,81.365,81.2591,81.365,8146.0
2023-05-25 15:00:00,84.56,84.6,84.52,84.52,9161.0,81.3939,81.4324,81.3554,81.3554,9161.0
2023-05-25 15:05:00,84.52,84.58,84.51,84.56,9437.0,81.3554,81.4131,81.3457,81.3939,9437.0
2023-05-25 15:10:00,84.57,84.63,84.57,84.62,8261.0,81.4035,81.4612,81.4035,81.4516,8261.0
2023-05-25 15:15:00,84.62,84.64,84.49,84.5,11596.0,81.4516,81.4709,81.3265,81.3361,11596.0
2023-05-25 15:20:00,84.5,84.5,84.38,84.43,18623.0,81.3361,81.3361,81.2206,81.2687,18623.0
2023-05-25 15:25:00,84.42,84.63,84.42,84.55,8102.0,81.2591,81.4612,81.2591,81.3842,8102.0
2023-05-25 15:30:00,84.56,84.63,84.55,84.6,14128.0,81.3939,81.4612,81.3842,81.4324,14128.0
2023-05-25 15:35:00,84.59,84.62,84.56,84.62,13356.0,81.4227,81.4516,81.3939,81.4516,13356.0
2023-05-25 15:40:00,84.62,84.91,84.61,84.91,20961.0,81.4516,81.7308,81.442,81.7308,20961.0
2023-05-25 15:45:00,84.89,84.93,84.83,84.85,20173.0,81.7115,81.75,81.6538,81.673,20173.0
2023-05-25 15:50:00,84.85,84.93,84.64,84.68,48954.0,81.673,81.75,81.4709,81.5094,48954.0
2023-05-25 15:55:00,84.68,84.74,84.59,84.7,112909.0,81.5094,81.5671,81.4227,81.5286,112909.0
2023-05-26 09:30:00,84.7,84.7,84.25,84.44,15930.0,81.5286,81.5286,81.0955,81.2784,15930.0
2023-05-26 09:35:00,84.35,84.65,84.17,84.64,5580.0,81.1917,81.4805,81.0185,81.4709,5580.0
2023-05-26 09:40:00,84.68,84.96,84.68,84.92,10013.0,81.5094,81.7789,81.5094,81.7404,10013.0
2023-05-26 09:45:00,84.95,85.03,84.87,84.87,3423.0,81.7693,81.8463,81.6923,81.6923,3423.0
2023-05-26 09:50:00,84.87,84.93,84.75,84.93,6980.0,81.6923,81.75,81.5767,81.75,6980.0
2023-05-26 09:55:00,84.9,84.96,84.74,84.74,4231.0,81.7211,81.7789,81.5671,81.5671,4231.0
2023-05-26 10:00:00,84.74,84.84,84.68,84.72,16656.0,81.5671,81.6634,81.5094,81.5479,16656.0
2023-05-26 10:05:00,84.73,84.96,84.63,84.93,10359.0,81.5575,81.7789,81.4612,81.75,10359.0
2023-05-26 10:10:00,84.97,84.98,84.86,84.9,5825.0,81.7885,81.7981,81.6826,81.7211,5825.0
2023-05-26 10:15:00,84.93,84.93,84.72,84.76,4788.0,81.75,81.75,81.5479,81.5864,4788.0
2023-05-26 10:20:00,84.76,84.77,84.61,84.63,7282.0,81.5864,81.596,81.442,81.4612,7282.0
2023-05-26 10:25:00,84.64,84.74,84.64,84.73,4608.0,81.4709,81.5671,81.4709,81.5575,4608.0
2023-05-26 10:30:00,84.74,84.74,84.52,84.52,7883.0,81.5671,81.5671,81.3554,81.3554,7883.0
2023-05-26 10:35:00,84.51,84.53,84.3,84.31,9123.0,81.3457,81.365,81.1436,81.1532,9123.0
2023-05-26 10:40:00,84.3,84.34,84.03,84.03,9491.0,81.1436,81.1821,80.8837,80.8837,9491.0
2023-05-26 10:45:00,84.05,84.05,83.72,83.78,36640.0,80.903,80.903,80.5853,80.6431,36640.0
2023-05-26 10:50:00,83.78,83.86,83.65,83.86,33701.0,80.6431,80.7201,80.5179,80.7201,33701.0
2023-05-26 10:55:00,83.87,83.98,83.83,83.87,22420.0,80.7297,80.8356,80.6912,80.7297,22420.0
2023-05-26 11:00:00,83.87,83.89,83.56,83.59,11699.0,80.7297,80.7489,80.4313,80.4602,11699.0
2023-05-26 11:05:00,83.61,83.67,83.53,83.58,7776.0,80.4794,80.5372,80.4024,80.4506,7776.0
2023-05-26 11:10:00,83.56,83.63,83.54,83.6,17266.0,80.4313,80.4987,80.4121,80.4698,17266.0
2023-05-26 11:15:00,83.58,83.62,83.39,83.46,10745.0,80.4506,80.4891,80.2677,80.335,10745.0
2023-05-26 11:20:00,83.47,83.49,83.38,83.41,5805.0,80.3447,80.3639,80.258,80.2869,5805.0
2023-05-26 11:25:00,83.43,83.58,83.42,83.58,9521.0,80.3062,80.4506,80.2965,80.4506,9521.0
2023-05-26 11:30:00,83.6,83.7,83.59,83.59,7669.0,80.4698,80.5661,80.4602,80.4602,7669.0
2023-05-26 11:35:00,83.58,83.64,83.5,83.52,5130.0,80.4506,80.5083,80.3736,80.3928,5130.0
2023-05-26 11:40:00,83.49,83.53,83.46,83.5,4629.0,80.3639,80.4024,80.335,80.3736,4629.0
2023-05-26 11:45:00,83.51,83.51,83.38,83.42,7875.0,80.3832,80.3832,80.258,80.2965,7875.0
2023-05-26 11:50:00,83.43,83.46,83.4,83.46,4663.0,80.3062,80.335,80.2773,80.335,4663.0
2023-05-26 11:55:00,83.43,83.45,83.34,83.4,4620.0,80.3062,80.3254,80.2195,80.2773,4620.0
2023-05-26 12:00:00,83.43,83.46,83.34,83.46,5422.0,80.3062,80.335,80.2195,80.335,5422.0
2023-05-26 12:05:00,83.47,83.48,83.41,83.45,16824.0,80.3447,80.3543,80.2869,80.3254,16824.0
2023-05-26 12:10:00,83.47,83.47,83.37,83.39,10924.0,80.3447,80.3447,80.2484,80.2677,10924.0
2023-05-26 12:15:00,83.4,83.44,83.32,83.35,10773.0,80.2773,80.3158,80.2003,80.2292,10773.0
2023-05-26 12:20:00,83.35,83.44,83.34,83.42,7837.0,80.2292,80.3158,80.2195,80.2965,7837.0
2023-05-26 12:25:00,83.4,83.48,83.35,83.42,4451.0,80.2773,80.3543,80.2292,80.2965,4451.0
2023-05-26 12:30:00,83.43,83.52,83.43,83.51,2677.0,80.3062,80.3928,80.3062,80.3832,2677.0
2023-05-26 12:35:00,83.51,83.55,83.47,83.48,3895.0,80.3832,80.4217,80.3447,80.3543,3895.0
2023-05-26 12:40:00,83.46,83.47,83.39,83.4,4532.0,80.335,80.3447,80.2677,80.2773,4532.0
2023-05-26 12:45:00,83.41,83.44,83.2,83.23,8432.0,80.2869,80.3158,80.0848,80.1137,8432.0
2023-05-26 12:50:00,83.22,83.36,83.22,83.29,4705.0,80.104,80.2388,80.104,80.1714,4705.0
2023-05-26 12:55:00,83.27,83.28,83.2,83.21,5624.0,80.1522,80.1618,80.0848,80.0944,5624.0
2023-05-26 13:00:00,83.21,83.3,83.21,83.25,2160.0,80.0944,80.181,80.0944,80.1329,2160.0
2023-05-26 13:05:00,83.29,83.29,83.21,83.23,3446.0,80.1714,80.1714,80.0944,80.1137,3446.0
2023-05-26 13:10:00,83.24,83.32,83.07,83.09,33710.0,80.1233,80.2003,79.9597,79.9789,33710.0
2023-05-26 13:15:00,83.07,83.11,82.96,83.01,9920.0,79.9597,79.9982,79.8538,79.9019,9920.0
2023-05-26 13:20:00,83.04,83.09,83.0,83.02,3277.0,79.9308,79.9789,79.8923,79.9115,3277.0
2023-05-26 13:25:00,82.99,83.12,82.97,83.09,7933.0,79.8826,80.0078,79.8634,79.9789,7933.0
2023-05-26 13:30:00,83.09,83.27,83.09,83.22,4049.0,79.9789,80.1522,79.9789,80.104,4049.0
2023-05-26 13:35:00,83.23,83.23,83.15,83.17,5018.0,80.1137,80.1137,80.0367,80.0559,5018.0
2023-05-26 13:40:00,83.16,83.16,83.1,83.11,2641.0,80.0463,80.0463,79.9885,79.9982,2641.0
2023-05-26 13:45:00,83.1,83.16,83.09,83.12,2300.0,79.9885,80.0463,79.9789,80.0078,2300.0
2023-05-26 13:50:00,83.11,83.13,83.05,83.06,3456.0,79.9982,80.0174,79.9404,79.95,3456.0
2023-05-26 13:55:00,83.06,83.11,83.04,83.08,4245.0,79.95,79.9982,79.9308,79.9693,4245.0
2023-05-26 14:00:00,83.11,83.18,83.07,83.08,5172.0,79.9982,80.0655,79.9597,79.9693,5172.0
2023-05-26 14:05:00,83.07,83.08,82.95,82.95,4168.0,79.9597,79.9693,79.8441,79.8441,4168.0
2023-05-26 14:10:00,82.97,83.02,82.96,83.01,5481.0,79.8634,79.9115,79.8538,79.9019,5481.0
2023-05-26 14:15:00,83.02,83.03,82.95,83.0,5147.0,79.9115,79.9211,79.8441,79.8923,5147.0
2023-05-26 14:20:00,82.98,83.0,82.94,82.97,4884.0,79.873,79.8923,79.8345,79.8634,4884.0
2023-05-26 14:25:00,82.98,83.09,82.97,83.09,5999.0,79.873,79.9789,79.8634,79.9789,5999.0
2023-05-26 14:30:00,83.07,83.21,83.07,83.18,4959.0,79.9597,80.0944,79.9597,80.0655,4959.0
2023-05-26 14:35:00,83.19,83.31,83.18,83.29,5032.0,80.0752,80.1907,80.0655,80.1714,5032.0
2023-05-26 14:40:00,83.29,83.34,83.27,83.27,5727.0,80.1714,80.2195,80.1522,80.1522,5727.0
2023-05-26 14:45:00,83.28,83.33,83.26,83.28,5739.0,80.1618,80.2099,80.1425,80.1618,5739.0
2023-05-26 14:50:00,83.28,83.28,83.14,83.18,6104.0,80.1618,80.1618,80.027,80.0655,6104.0
2023-05-26 14:55:00,83.17,83.2,83.15,83.19,4616.0,80.0559,80.0848,80.0367,80.0752,4616.0
2023-05-26 15:00:00,83.21,83.22,83.13,83.15,15622.0,80.0944,80.104,80.0174,80.0367,15622.0
2023-05-26 15:05:00,83.16,83.16,83.05,83.07,11023.0,80.0463,80.0463,79.9404,79.9597,11023.0
2023-05-26 15:10:00,83.08,83.12,83.03,83.05,6579.0,79.9693,80.0078,79.9211,79.9404,6579.0
2023-05-26 15:15:00,83.06,83.1,83.02,83.07,6670.0,79.95,79.9885,79.9115,79.9597,6670.0
2023-05-26 15:20:00,83.07,83.08,83.01,83.01,11680.0,79.9597,79.9693,79.9019,79.9019,11680.0
2023-05-26 15:25:00,83.0,83.01,82.95,82.95,9016.0,79.8923,79.9019,79.8441,79.8441,9016.0
2023-05-26 15:30:00,82.95,83.11,82.94,83.04,10189.0,79.8441,79.9982,79.8345,79.9308,10189.0
2023-05-26 15:35:00,83.06,83.13,83.01,83.03,11140.0,79.95,80.0174,79.9019,79.9211,11140.0
2023-05-26 15:40:00,83.03,83.04,82.9,82.91,18705.0,79.9211,79.9308,79.796,79.8056,18705.0
2023-05-26 15:45:00,82.91,82.91,82.83,82.86,23929.0,79.8056,79.8056,79.7286,79.7575,23929.0
2023-05-26 15:50:00,82.85,82.85,82.6,82.81,93444.0,79.7479,79.7479,79.5072,79.7094,93444.0
2023-05-26 15:55:00,82.81,82.85,82.69,82.81,164089.0,79.7094,79.7479,79.5939,79.7094,164089.0
2023-05-30 09:30:00,82.18,82.26,81.43,81.51,55216.0,79.103,79.18,78.3811,78.4581,55216.0
2023-05-30 09:35:00,81.57,81.57,81.28,81.41,14063.0,78.5158,78.5158,78.2367,78.3618,14063.0
2023-05-30 09:40:00,81.4,81.5,81.19,81.5,13754.0,78.3522,78.4484,78.15,78.4484,13754.0
2023-05-30 09:45:00,81.49,81.91,81.49,81.91,15436.0,78.4388,78.8431,78.4388,78.8431,15436.0
2023-05-30 09:50:00,81.95,82.49,81.93,82.44,12546.0,78.8816,79.4014,78.8623,79.3532,12546.0
2023-05-30 09:55:00,82.48,82.71,82.45,82.5,11692.0,79.3917,79.6131,79.3629,79.411,11692.0
2023-05-30 10:00:00,82.45,82.65,82.34,82.36,5996.0,79.3629,79.5554,79.257,79.2762,5996.0
2023-05-30 10:05:00,82.33,82.33,81.93,82.12,65756.0,79.2474,79.2474,78.8623,79.0452,65756.0
2023-05-30 10:10:00,82.13,82.26,82.06,82.23,18363.0,79.0548,79.18,78.9875,79.1511,18363.0
2023-05-30 10:15:00,82.23,82.64,82.21,82.63,20963.0,79.1511,79.5458,79.1319,79.5361,20963.0
2023-05-30 10:20:00,82.69,82.73,82.55,82.7,18796.0,79.5939,79.6324,79.4591,79.6035,18796.0
2023-05-30 10:25:00,82.65,82.66,82.51,82.56,11594.0,79.5554,79.565,79.4206,79.4687,11594.0
2023-05-30 10:30:00,82.52,82.57,82.3,82.31,11740.0,79.4302,79.4784,79.2185,79.2281,11740.0
2023-05-30 10:35:00,82.28,82.32,82.11,82.13,10427.0,79.1992,79.2377,79.0356,79.0548,10427.0
2023-05-30 10:40:00,82.14,82.23,82.11,82.15,6331.0,79.0645,79.1511,79.0356,79.0741,6331.0
2023-05-30 10:45:00,82.11,82.14,81.98,82.03,5884.0,79.0356,79.0645,78.9105,78.9586,5884.0
2023-05-30 10:50:00,82.02,82.15,81.97,82.12,4929.0,78.949,79.0741,78.9008,79.0452,4929.0
2023-05-30 10:55:00,82.1,82.18,81.99,82.17,6838.0,79.026,79.103,78.9201,79.0933,6838.0
2023-05-30 11:00:00,82.16,82.28,82.12,82.12,8160.0,79.0837,79.1992,79.0452,79.0452,8160.0
2023-05-30 11:05:00,82.12,82.23,82.1,82.23,7397.0,79.0452,79.1511,79.026,79.1511,7397.0
2023-05-30 11:10:00,82.21,82.23,82.09,82.09,9254.0,79.1319,79.1511,79.0163,79.0163,9254.0
2023-05-30 11:15:00,82.09,82.16,82.04,82.06,10984.0,79.0163,79.0837,78.9682,78.9875,10984.0
2023-05-30 11:20:00,82.05,82.06,81.89,81.96,9985.0,78.9778,78.9875,78.8238,78.8912,9985.0
2023-05-30 11:25:00,81.97,82.04,81.96,82.0,5694.0,78.9008,78.9682,78.8912,78.9297,5694.0
2023-05-30 11:30:00,82.02,82.06,81.93,82.06,7890.0,78.949,78.9875,78.8623,78.9875,7890.0
2023-05-30 11:35:00,82.06,82.07,82.0,82.05,3569.0,78.9875,78.9971,78.9297,78.9778,3569.0
2023-05-30 11:40:00,82.04,82.06,82.0,82.06,5782.0,78.9682,78.9875,78.9297,78.9875,5782.0
2023-05-30 11:45:00,82.08,82.19,82.08,82.18,4782.0,79.0067,79.1126,79.0067,79.103,4782.0
2023-05-30 11:50:00,82.19,82.21,82.05,82.06,8360.0,79.1126,79.1319,78.9778,78.9875,8360.0
2023-05-30 11:55:00,82.07,82.11,82.05,82.11,6283.0,78.9971,79.0356,78.9778,79.0356,6283.0
2023-05-30 12:00:00,82.14,82.19,82.12,82.18,5099.0,79.0645,79.1126,79.0452,79.103,5099.0
2023-05-30 12:05:00,82.19,82.19,82.13,82.17,2385.0,79.1126,79.1126,79.0548,79.0933,2385.0
2023-05-30 12:10:00,82.17,82.2,82.05,82.07,7778.0,79.0933,79.1222,78.9778,78.9971,7778.0
2023-05-30 12:15:00,82.06,82.08,81.97,82.06,5755.0,78.9875,79.0067,78.9008,78.9875,5755.0
2023-05-30 12:20:00,82.06,82.06,81.95,82.05,4968.0,78.9875,78.9875,78.8816,78.9778,4968.0
2023-05-30 12:25:00,82.06,82.08,81.98,82.04,4080.0,78.9875,79.0067,78.9105,78.9682,4080.0
2023-05-30 12:30:00,82.03,82.11,82.01,82.11,5274.0,78.9586,79.0356,78.9393,79.0356,5274.0
2023-05-30 12:35:00,82.12,82.13,82.05,82.05,6236.0,79.0452,79.0548,78.9778,78.9778,6236.0
2023-05-30 12:40:00,82.05,82.1,81.93,81.94,6978.0,78.9778,79.026,78.8623,78.872,6978.0
2023-05-30 12:45:00,81.92,81.96,81.87,81.94,3896.0,78.8527,78.8912,78.8046,78.872,3896.0
2023-05-30 12:50:00,81.94,82.11,81.92,82.05,24645.0,78.872,79.0356,78.8527,78.9778,24645.0
2023-05-30 12:55:00,82.05,82.05,81.96,81.97,6555.0,78.9778,78.9778,78.8912,78.9008,6555.0
2023-05-30 13:00:00,81.97,81.98,81.92,81.97,9545.0,78.9008,78.9105,78.8527,78.9008,9545.0
2023-05-30 13:05:00,81.96,82.03,81.95,82.01,5309.0,78.8912,78.9586,78.8816,78.9393,5309.0
2023-05-30 13:10:00,82.01,82.05,81.95,81.95,7560.0,78.9393,78.9778,78.8816,78.8816,7560.0
2023-05-30 13:15:00,81.92,81.93,81.87,81.92,3999.0,78.8527,78.8623,78.8046,78.8527,3999.0
2023-05-30 13:20:00,81.94,81.97,81.94,81.95,2590.0,78.872,78.9008,78.872,78.8816,2590.0
2023-05-30 13:25:00,81.94,81.94,81.81,81.82,2268.0,78.872,78.872,78.7468,78.7565,2268.0
2023-05-30 13:30:00,81.81,81.88,81.77,81.85,3120.0,78.7468,78.8142,78.7083,78.7853,3120.0
2023-05-30 13:35:00,81.84,81.88,81.79,81.79,5834.0,78.7757,78.8142,78.7276,78.7276,5834.0
2023-05-30 13:40:00,81.78,81.8,81.73,81.73,6014.0,78.718,78.7372,78.6698,78.6698,6014.0
2023-05-30 13:45:00,81.73,81.79,81.73,81.78,8447.0,78.6698,78.7276,78.6698,78.718,8447.0
2023-05-30 13:50:00,81.81,81.85,81.73,81.78,13582.0,78.7468,78.7853,78.6698,78.718,13582.0
2023-05-30 13:55:00,81.76,81.76,81.68,81.72,4655.0,78.6987,78.6987,78.6217,78.6602,4655.0
2023-05-30 14:00:00,81.74,81.74,81.7,81.73,8437.0,78.6794,78.6794,78.6409,78.6698,8437.0
2023-05-30 14:05:00,81.72,81.72,81.6,81.61,5563.0,78.6602,78.6602,78.5447,78.5543,5563.0
2023-05-30 14:10:00,81.6,81.6,81.51,81.57,5046.0,78.5447,78.5447,78.4581,78.5158,5046.0
2023-05-30 14:15:00,81.58,81.63,81.55,81.63,5516.0,78.5254,78.5736,78.4966,78.5736,5516.0
2023-05-30 14:20:00,81.63,81.67,81.59,81.59,6545.0,78.5736,78.6121,78.5351,78.5351,6545.0
2023-05-30 14:25:00,81.6,81.68,81.6,81.68,2917.0,78.5447,78.6217,78.5447,78.6217,2917.0
2023-05-30 14:30:00,81.68,81.74,81.68,81.73,4225.0,78.6217,78.6794,78.6217,78.6698,4225.0
2023-05-30 14:35:00,81.75,81.76,81.68,81.68,6145.0,78.6891,78.6987,78.6217,78.6217,6145.0
2023-05-30 14:40:00,81.69,81.76,81.68,81.74,4953.0,78.6313,78.6987,78.6217,78.6794,4953.0
2023-05-30 14:45:00,81.72,81.74,81.6,81.6,8101.0,78.6602,78.6794,78.5447,78.5447,8101.0
2023-05-30 14:50:00,81.6,81.62,81.54,81.57,33191.0,78.5447,78.5639,78.4869,78.5158,33191.0
2023-05-30 14:55:00,81.57,81.57,81.36,81.37,88087.0,78.5158,78.5158,78.3137,78.3233,88087.0
2023-05-30 15:00:00,81.36,81.39,81.21,81.22,18258.0,78.3137,78.3426,78.1693,78.1789,18258.0
2023-05-30 15:05:00,81.21,81.38,81.19,81.37,9050.0,78.1693,78.3329,78.15,78.3233,9050.0
2023-05-30 15:10:00,81.38,81.47,81.37,81.39,9686.0,78.3329,78.4196,78.3233,78.3426,9686.0
2023-05-30 15:15:00,81.41,81.44,81.34,81.42,10446.0,78.3618,78.3907,78.2944,78.3714,10446.0
2023-05-30 15:20:00,81.4,81.4,81.31,81.33,15293.0,78.3522,78.3522,78.2656,78.2848,15293.0
2023-05-30 15:25:00,81.33,81.39,81.31,81.37,12193.0,78.2848,78.3426,78.2656,78.3233,12193.0
2023-05-30 15:30:00,81.38,81.41,81.3,81.37,22896.0,78.3329,78.3618,78.2559,78.3233,22896.0
2023-05-30 15:35:00,81.37,81.48,81.33,81.37,17251.0,78.3233,78.4292,78.2848,78.3233,17251.0
2023-05-30 15:40:00,81.37,81.43,81.36,81.4,20759.0,78.3233,78.3811,78.3137,78.3522,20759.0
2023-05-30 15:45:00,81.41,81.45,81.26,81.29,30924.0,78.3618,78.4003,78.2174,78.2463,30924.0
2023-05-30 15:50:00,81.28,81.31,81.11,81.11,62358.0,78.2367,78.2656,78.073,78.073,62358.0
2023-05-30 15:55:00,81.11,81.35,81.1,81.33,190692.0,78.073,78.3041,78.0634,78.2848,190692.0
2023-05-31 09:30:00,80.9,81.4,80.9,81.13,43236.0,77.8709,78.3522,77.8709,78.0923,43236.0
2023-05-31 09:35:00,81.15,81.15,81.0,81.05,5024.0,78.1115,78.1115,77.9672,78.0153,5024.0
2023-05-31 09:40:00,81.16,81.36,81.08,81.3,9781.0,78.1212,78.3137,78.0442,78.2559,9781.0
2023-05-31 09:45:00,81.32,81.43,81.21,81.39,9837.0,78.2752,78.3811,78.1693,78.3426,9837.0
2023-05-31 09:50:00,81.42,81.57,81.4,81.52,14411.0,78.3714,78.5158,78.3522,78.4677,14411.0
2023-05-31 09:55:00,81.48,81.48,81.24,81.24,7775.0,78.4292,78.4292,78.1982,78.1982,7775.0
2023-05-31 10:00:00,81.28,81.39,81.11,81.37,10316.0,78.2367,78.3426,78.073,78.3233,10316.0
2023-05-31 10:05:00,81.4,81.51,81.37,81.46,16227.0,78.3522,78.4581,78.3233,78.4099,16227.0
2023-05-31 10:10:00,81.49,81.68,81.48,81.67,12364.0,78.4388,78.6217,78.4292,78.6121,12364.0
2023-05-31 10:15:00,81.69,81.8,81.6,81.75,10168.0,78.6313,78.7372,78.5447,78.6891,10168.0
2023-05-31 10:20:00,81.75,81.8,81.65,81.7,8969.0,78.6891,78.7372,78.5928,78.6409,8969.0
2023-05-31 10:25:00,81.71,81.78,81.63,81.68,7214.0,78.6506,78.718,78.5736,78.6217,7214.0
2023-05-31 10:30:00,81.64,81.65,81.58,81.62,16824.0,78.5832,78.5928,78.5254,78.5639,16824.0
2023-05-31 10:35:00,81.63,81.64,81.55,81.61,7283.0,78.5736,78.5832,78.4966,78.5543,7283.0
2023-05-31 10:40:00,81.59,81.71,81.54,81.71,6219.0,78.5351,78.6506,78.4869,78.6506,6219.0
2023-05-31 10:45:00,81.72,81.76,81.6,81.61,3471.0,78.6602,78.6987,78.5447,78.5543,3471.0
2023-05-31 10:50:00,81.61,81.7,81.57,81.7,6506.0,78.5543,78.6409,78.5158,78.6409,6506.0
2023-05-31 10:55:00,81.7,81.9,81.69,81.9,9407.0,78.6409,78.8335,78.6313,78.8335,9407.0
2023-05-31 11:00:00,81.89,81.95,81.84,81.93,7127.0,78.8238,78.8816,78.7757,78.8623,7127.0
2023-05-31 11:05:00,81.92,82.11,81.92,82.1,5020.0,78.8527,79.0356,78.8527,79.026,5020.0
2023-05-31 11:10:00,82.1,82.18,82.06,82.18,9418.0,79.026,79.103,78.9875,79.103,9418.0
2023-05-31 11:15:00,82.18,82.33,82.13,82.14,21652.0,79.103,79.2474,79.0548,79.0645,21652.0
2023-05-31 11:20:00,82.14,82.16,82.03,82.03,7894.0,79.0645,79.0837,78.9586,78.9586,7894.0
2023-05-31 11:25:00,82.04,82.12,82.04,82.06,5080.0,78.9682,79.0452,78.9682,78.9875,5080.0
2023-05-31 11:30:00,82.05,82.09,81.99,82.01,5569.0,78.9778,79.0163,78.9201,78.9393,5569.0
2023-05-31 11:35:00,82.04,82.08,82.02,82.04,4479.0,78.9682,79.0067,78.949,78.9682,4479.0
2023-05-31 11:40:00,82.01,82.01,81.92,81.95,4378.0,78.9393,78.9393,78.8527,78.8816,4378.0
2023-05-31 11:45:00,81.95,81.95,81.83,81.83,4854.0,78.8816,78.8816,78.7661,78.7661,4854.0
2023-05-31 11:50:00,81.8,81.85,81.75,81.84,8795.0,78.7372,78.7853,78.6891,78.7757,8795.0
2023-05-31 11:55:00,81.85,81.88,81.71,81.74,6518.0,78.7853,78.8142,78.6506,78.6794,6518.0
2023-05-31 12:00:00,81.75,81.86,81.74,81.85,7410.0,78.6891,78.795,78.6794,78.7853,7410.0
2023-05-31 12:05:00,81.86,81.91,81.81,81.84,5979.0,78.795,78.8431,78.7468,78.7757,5979.0
2023-05-31 12:10:00,81.86,81.86,81.79,81.82,3288.0,78.795,78.795,78.7276,78.7565,3288.0
2023-05-31 12:15:00,81.84,81.94,81.82,81.94,9051.0,78.7757,78.872,78.7565,78.872,9051.0
2023-05-31 12:20:00,81.93,82.04,81.9,82.04,8742.0,78.8623,78.9682,78.8335,78.9682,8742.0
2023-05-31 12:25:00,82.05,82.24,82.05,82.23,8566.0,78.9778,79.1607,78.9778,79.1511,8566.0
2023-05-31 12:30:00,82.23,82.23,82.11,82.14,6123.0,79.1511,79.1511,79.0356,79.0645,6123.0
2023-05-31 12:35:00,82.16,82.17,82.0,82.06,10379.0,79.0837,79.0933,78.9297,78.9875,10379.0
2023-05-31 12:40:00,82.06,82.13,82.05,82.13,4410.0,78.9875,79.0548,78.9778,79.0548,4410.0
2023-05-31 12:45:00,82.15,82.15,82.01,82.08,8640.0,79.0741,79.0741,78.9393,79.0067,8640.0
2023-05-31 12:50:00,82.04,82.13,82.04,82.06,8069.0,78.9682,79.0548,78.9682,78.9875,8069.0
2023-05-31 12:55:00,82.04,82.18,82.04,82.14,9039.0,78.9682,79.103,78.9682,79.0645,9039.0
2023-05-31 13:00:00,82.15,82.15,82.1,82.12,3228.0,79.0741,79.0741,79.026,79.0452,3228.0
2023-05-31 13:05:00,82.12,82.14,82.08,82.08,3593.0,79.0452,79.0645,79.0067,79.0067,3593.0
2023-05-31 13:10:00,82.08,82.09,81.99,81.99,3963.0,79.0067,79.0163,78.9201,78.9201,3963.0
2023-05-31 13:15:00,81.98,82.09,81.98,82.09,3881.0,78.9105,79.0163,78.9105,79.0163,3881.0
2023-05-31 13:20:00,82.1,82.15,82.09,82.1,9008.0,79.026,79.0741,79.0163,79.026,9008.0
2023-05-31 13:25:00,82.11,82.19,82.11,82.19,2603.0,79.0356,79.1126,79.0356,79.1126,2603.0
2023-05-31 13:30:00,82.2,82.26,82.17,82.24,6062.0,79.1222,79.18,79.0933,79.1607,6062.0
2023-05-31 13:35:00,82.27,82.33,82.23,82.3,6881.0,79.1896,79.2474,79.1511,79.2185,6881.0
2023-05-31 13:40:00,82.31,82.49,82.31,82.45,6381.0,79.2281,79.4014,79.2281,79.3629,6381.0
2023-05-31 13:45:00,82.46,82.46,82.36,82.39,5116.0,79.3725,79.3725,79.2762,79.3051,5116.0
2023-05-31 13:50:00,82.44,82.62,82.44,82.6,7918.0,79.3532,79.5265,79.3532,79.5072,7918.0
2023-05-31 13:55:00,82.6,82.61,82.5,82.54,6293.0,79.5072,79.5169,79.411,79.4495,6293.0
2023-05-31 14:00:00,82.52,82.53,82.47,82.5,7786.0,79.4302,79.4399,79.3821,79.411,7786.0
2023-05-31 14:05:00,82.5,82.53,82.46,82.48,5305.0,79.411,79.4399,79.3725,79.3917,5305.0
2023-05-31 14:10:00,82.5,82.62,82.49,82.59,11965.0,79.411,79.5265,79.4014,79.4976,11965.0
2023-05-31 14:15:00,82.57,82.61,82.49,82.52,10799.0,79.4784,79.5169,79.4014,79.4302,10799.0
2023-05-31 14:20:00,82.55,82.56,82.48,82.51,8293.0,79.4591,79.4687,79.3917,79.4206,8293.0
2023-05-31 14:25:00,82.52,82.63,82.51,82.52,5017.0,79.4302,79.5361,79.4206,79.4302,5017.0
2023-05-31 14:30:00,82.52,82.52,82.41,82.42,3578.0,79.4302,79.4302,79.3244,79.334,3578.0
2023-05-31 14:35:00,82.41,82.42,82.34,82.34,5031.0,79.3244,79.334,79.257,79.257,5031.0
2023-05-31 14:40:00,82.35,82.38,82.33,82.34,13500.0,79.2666,79.2955,79.2474,79.257,13500.0
2023-05-31 14:45:00,82.34,82.36,82.31,82.34,5454.0,79.257,79.2762,79.2281,79.257,5454.0
2023-05-31 14:50:00,82.34,82.44,82.28,82.43,24473.0,79.257,79.3532,79.1992,79.3436,24473.0
2023-05-31 14:55:00,82.43,82.5,82.36,82.5,12329.0,79.3436,79.411,79.2762,79.411,12329.0
2023-05-31 15:00:00,82.5,82.66,82.5,82.62,10031.0,79.411,79.565,79.411,79.5265,10031.0
2023-05-31 15:05:00,82.62,82.66,82.57,82.66,6548.0,79.5265,79.565,79.4784,79.565,6548.0
2023-05-31 15:10:00,82.68,82.73,82.64,82.7,15154.0,79.5843,79.6324,79.5458,79.6035,15154.0
2023-05-31 15:15:00,82.69,82.75,82.6,82.6,32325.0,79.5939,79.6516,79.5072,79.5072,32325.0
2023-05-31 15:20:00,82.58,82.71,82.52,82.7,13318.0,79.488,79.6131,79.4302,79.6035,13318.0
2023-05-31 15:25:00,82.7,82.71,82.64,82.66,10390.0,79.6035,79.6131,79.5458,79.565,10390.0
2023-05-31 15:30:00,82.65,82.66,82.57,82.63,15963.0,79.5554,79.565,79.4784,79.5361,15963.0
2023-05-31 15:35:00,82.64,82.72,82.61,82.72,19351.0,79.5458,79.6228,79.5169,79.6228,19351.0
2023-05-31 15:40:00,82.72,82.79,82.6,82.79,18384.0,79.6228,79.6901,79.5072,79.6901,18384.0
2023-05-31 15:45:00,82.79,82.81,82.58,82.63,33701.0,79.6901,79.7094,79.488,79.5361,33701.0
2023-05-31 15:50:00,82.64,82.66,82.37,82.42,65076.0,79.5458,79.565,79.2859,79.334,65076.0
2023-05-31 15:55:00,82.42,82.43,82.16,82.33,253442.0,79.334,79.3436,79.0837,79.2474,253442.0
2023-06-01 09:30:00,82.84,83.44,82.75,83.36,38622.0,79.7383,80.3158,79.6516,80.2388,38622.0
2023-06-01 09:35:00,83.44,83.72,83.4,83.6,11648.0,80.3158,80.5853,80.2773,80.4698,11648.0
2023-06-01 09:40:00,83.56,83.56,83.29,83.41,5456.0,80.4313,80.4313,80.1714,80.2869,5456.0
2023-06-01 09:45:00,83.49,83.62,83.2,83.24,9117.0,80.3639,80.4891,80.0848,80.1233,9117.0
2023-06-01 09:50:00,83.28,83.28,83.11,83.2,47043.0,80.1618,80.1618,79.9982,80.0848,47043.0
2023-06-01 09:55:00,83.17,83.37,83.15,83.35,24794.0,80.0559,80.2484,80.0367,80.2292,24794.0
2023-06-01 10:00:00,83.26,83.45,83.23,83.45,12052.0,80.1425,80.3254,80.1137,80.3254,12052.0
2023-06-01 10:05:00,83.39,83.49,83.31,83.42,27894.0,80.2677,80.3639,80.1907,80.2965,27894.0
2023-06-01 10:10:00,83.42,83.66,83.42,83.65,12035.0,80.2965,80.5276,80.2965,80.5179,12035.0
2023-06-01 10:15:00,83.66,83.79,83.45,83.54,29854.0,80.5276,80.6527,80.3254,80.4121,29854.0
2023-06-01 10:20:00,83.5,83.72,83.49,83.58,9407.0,80.3736,80.5853,80.3639,80.4506,9407.0
2023-06-01 10:25:00,83.58,83.6,83.41,83.48,7701.0,80.4506,80.4698,80.2869,80.3543,7701.0
2023-06-01 10:30:00,83.49,83.62,83.48,83.6,9269.0,80.3639,80.4891,80.3543,80.4698,9269.0
2023-06-01 10:35:00,83.57,83.67,83.51,83.51,21106.0,80.4409,80.5372,80.3832,80.3832,21106.0
2023-06-01 10:40:00,83.54,83.56,83.47,83.52,7791.0,80.4121,80.4313,80.3447,80.3928,7791.0
2023-06-01 10:45:00,83.54,83.61,83.38,83.4,10811.0,80.4121,80.4794,80.258,80.2773,10811.0
2023-06-01 10:50:00,83.39,83.79,83.38,83.76,12196.0,80.2677,80.6527,80.258,80.6238,12196.0
2023-06-01 10:55:00,83.75,83.82,83.73,83.75,8345.0,80.6142,80.6816,80.5949,80.6142,8345.0
2023-06-01 11:00:00,83.74,83.9,83.74,83.81,7339.0,80.6046,80.7586,80.6046,80.6719,7339.0
2023-06-01 11:05:00,83.82,83.86,83.75,83.83,15370.0,80.6816,80.7201,80.6142,80.6912,15370.0
2023-06-01 11:10:00,83.83,83.9,83.81,83.87,7124.0,80.6912,80.7586,80.6719,80.7297,7124.0
2023-06-01 11:15:00,83.87,84.18,83.86,84.17,37266.0,80.7297,81.0281,80.7201,81.0185,37266.0
2023-06-01 11:20:00,84.2,84.25,84.09,84.19,26167.0,81.0473,81.0955,80.9415,81.0377,26167.0
2023-06-01 11:25:00,84.19,84.34,84.19,84.3,8480.0,81.0377,81.1821,81.0377,81.1436,8480.0
2023-06-01 11:30:00,84.31,84.34,84.22,84.22,5869.0,81.1532,81.1821,81.0666,81.0666,5869.0
2023-06-01 11:35:00,84.21,84.24,84.14,84.19,12285.0,81.057,81.0858,80.9896,81.0377,12285.0
2023-06-01 11:40:00,84.19,84.24,84.16,84.24,10070.0,81.0377,81.0858,81.0088,81.0858,10070.0
2023-06-01 11:45:00,84.23,84.28,84.2,84.28,7288.0,81.0762,81.1243,81.0473,81.1243,7288.0
2023-06-01 11:50:00,84.28,84.3,84.21,84.28,15064.0,81.1243,81.1436,81.057,81.1243,15064.0
2023-06-01 11:55:00,84.28,84.46,84.28,84.44,29714.0,81.1243,81.2976,81.1243,81.2784,29714.0
2023-06-01 12:00:00,84.44,84.44,84.26,84.26,12580.0,81.2784,81.2784,81.1051,81.1051,12580.0
2023-06-01 12:05:00,84.22,84.32,84.17,84.31,2629.0,81.0666,81.1628,81.0185,81.1532,2629.0
2023-06-01 12:10:00,84.35,84.35,84.21,84.22,4037.0,81.1917,81.1917,81.057,81.0666,4037.0
2023-06-01 12:15:00,84.2,84.26,84.17,84.25,6266.0,81.0473,81.1051,81.0185,81.0955,6266.0
2023-06-01 12:20:00,84.24,84.25,84.08,84.13,7953.0,81.0858,81.0955,80.9318,80.98,7953.0
2023-06-01 12:25:00,84.14,84.23,84.13,84.22,7446.0,80.9896,81.0762,80.98,81.0666,7446.0
2023-06-01 12:30:00,84.23,84.31,84.21,84.31,4387.0,81.0762,81.1532,81.057,81.1532,4387.0
2023-06-01 12:35:00,84.31,84.35,84.28,84.31,6592.0,81.1532,81.1917,81.1243,81.1532,6592.0
2023-06-01 12:40:00,84.32,84.36,84.29,84.3,13116.0,81.1628,81.2014,81.134,81.1436,13116.0
2023-06-01 12:45:00,84.29,84.33,84.26,84.33,3801.0,81.134,81.1725,81.1051,81.1725,3801.0
2023-06-01 12:50:00,84.35,84.37,84.3,84.3,4987.0,81.1917,81.211,81.1436,81.1436,4987.0
2023-06-01 12:55:00,84.29,84.3,84.17,84.17,6250.0,81.134,81.1436,81.0185,81.0185,6250.0
2023-06-01 13:00:00,84.2,84.22,84.15,84.2,4424.0,81.0473,81.0666,80.9992,81.0473,4424.0
2023-06-01 13:05:00,84.19,84.19,84.13,84.13,5347.0,81.0377,81.0377,80.98,80.98,5347.0
2023-06-01 13:10:00,84.13,84.18,84.09,84.13,9514.0,80.98,81.0281,80.9415,80.98,9514.0
2023-06-01 13:15:00,84.13,84.24,84.12,84.2,12339.0,80.98,81.0858,80.9703,81.0473,12339.0
2023-06-01 13:20:00,84.23,84.28,84.21,84.21,5904.0,81.0762,81.1243,81.057,81.057,5904.0
2023-06-01 13:25:00,84.17,84.22,84.16,84.19,3477.0,81.0185,81.0666,81.0088,81.0377,3477.0
2023-06-01 13:30:00,84.2,84.2,84.01,84.01,5720.0,81.0473,81.0473,80.8645,80.8645,5720.0
2023-06-01 13:35:00,83.99,84.05,83.94,84.01,9767.0,80.8452,80.903,80.7971,80.8645,9767.0
2023-06-01 13:40:00,84.02,84.04,83.87,83.87,15664.0,80.8741,80.8933,80.7297,80.7297,15664.0
2023-06-01 13:45:00,83.9,83.92,83.86,83.89,6701.0,80.7586,80.7778,80.7201,80.7489,6701.0
2023-06-01 13:50:00,83.88,83.88,83.8,83.84,5720.0,80.7393,80.7393,80.6623,80.7008,5720.0
2023-06-01 13:55:00,83.81,83.83,83.77,83.78,3725.0,80.6719,80.6912,80.6334,80.6431,3725.0
2023-06-01 14:00:00,83.78,83.82,83.71,83.73,7274.0,80.6431,80.6816,80.5757,80.5949,7274.0
2023-06-01 14:05:00,83.73,83.74,83.63,83.7,7723.0,80.5949,80.6046,80.4987,80.5661,7723.0
2023-06-01 14:10:00,83.67,83.67,83.61,83.61,3268.0,80.5372,80.5372,80.4794,80.4794,3268.0
2023-06-01 14:15:00,83.61,83.63,83.5,83.5,8311.0,80.4794,80.4987,80.3736,80.3736,8311.0
2023-06-01 14:20:00,83.49,83.52,83.44,83.44,6152.0,80.3639,80.3928,80.3158,80.3158,6152.0
2023-06-01 14:25:00,83.44,83.51,83.36,83.5,6359.0,80.3158,80.3832,80.2388,80.3736,6359.0
2023-06-01 14:30:00,83.52,83.52,83.45,83.48,5964.0,80.3928,80.3928,80.3254,80.3543,5964.0
2023-06-01 14:35:00,83.48,83.52,83.43,83.45,6464.0,80.3543,80.3928,80.3062,80.3254,6464.0
2023-06-01 14:40:00,83.46,83.5,83.44,83.5,3260.0,80.335,80.3736,80.3158,80.3736,3260.0
2023-06-01 14:45:00,83.51,83.57,83.47,83.49,7564.0,80.3832,80.4409,80.3447,80.3639,7564.0
2023-06-01 14:50:00,83.49,83.51,83.46,83.49,7506.0,80.3639,80.3832,80.335,80.3639,7506.0
2023-06-01 14:55:00,83.48,83.55,83.46,83.54,9182.0,80.3543,80.4217,80.335,80.4121,9182.0
2023-06-01 15:00:00,83.55,83.58,83.5,83.56,9478.0,80.4217,80.4506,80.3736,80.4313,9478.0
2023-06-01 15:05:00,83.57,83.58,83.45,83.5,17529.0,80.4409,80.4506,80.3254,80.3736,17529.0
2023-06-01 15:10:00,83.5,83.59,83.48,83.54,9545.0,80.3736,80.4602,80.3543,80.4121,9545.0
2023-06-01 15:15:00,83.54,83.61,83.49,83.5,13326.0,80.4121,80.4794,80.3639,80.3736,13326.0
2023-06-01 15:20:00,83.51,83.62,83.5,83.55,55179.0,80.3832,80.4891,80.3736,80.4217,55179.0
2023-06-01 15:25:00,83.55,83.56,83.34,83.34,17803.0,80.4217,80.4313,80.2195,80.2195,17803.0
2023-06-01 15:30:00,83.34,83.37,83.24,83.25,19644.0,80.2195,80.2484,80.1233,80.1329,19644.0
2023-06-01 15:35:00,83.24,83.24,83.0,83.14,38034.0,80.1233,80.1233,79.8923,80.027,38034.0
2023-06-01 15:40:00,83.14,83.19,83.08,83.13,20022.0,80.027,80.0752,79.9693,80.0174,20022.0
2023-06-01 15:45:00,83.12,83.28,83.11,83.24,25255.0,80.0078,80.1618,79.9982,80.1233,25255.0
2023-06-01 15:50:00,83.25,83.26,83.05,83.19,75026.0,80.1329,80.1425,79.9404,80.0752,75026.0
2023-06-01 15:55:00,83.18,83.43,83.18,83.43,192557.0,80.0655,80.3062,80.0655,80.3062,192557.0
2023-06-02 09:30:00,83.64,83.79,83.54,83.58,32368.0,80.5083,80.6527,80.4121,80.4506,32368.0
2023-06-02 09:35:00,83.62,83.73,83.35,83.35,24845.0,80.4891,80.5949,80.2292,80.2292,24845.0
2023-06-02 09:40:00,83.34,83.36,83.27,83.33,14444.0,80.2195,80.2388,80.1522,80.2099,14444.0
2023-06-02 09:45:00,83.31,83.57,83.27,83.52,19204.0,80.1907,80.4409,80.1522,80.3928,19204.0
2023-06-02 09:50:00,83.52,83.65,83.4,83.4,13990.0,80.3928,80.5179,80.2773,80.2773,13990.0
2023-06-02 09:55:00,83.39,83.59,83.35,83.55,14378.0,80.2677,80.4602,80.2292,80.4217,14378.0
2023-06-02 10:00:00,83.53,83.88,83.51,83.69,18421.0,80.4024,80.7393,80.3832,80.5564,18421.0
2023-06-02 10:05:00,83.69,83.86,83.67,83.79,18738.0,80.5564,80.7201,80.5372,80.6527,18738.0
2023-06-02 10:10:00,83.79,83.91,83.76,83.83,18635.0,80.6527,80.7682,80.6238,80.6912,18635.0
2023-06-02 10:15:00,83.82,83.86,83.65,83.72,17188.0,80.6816,80.7201,80.5179,80.5853,17188.0
2023-06-02 10:20:00,83.73,83.79,83.59,83.66,17079.0,80.5949,80.6527,80.4602,80.5276,17079.0
2023-06-02 10:25:00,83.66,83.68,83.54,83.63,13490.0,80.5276,80.5468,80.4121,80.4987,13490.0
2023-06-02 10:30:00,83.64,83.7,83.6,83.68,15720.0,80.5083,80.5661,80.4698,80.5468,15720.0
2023-06-02 10:35:00,83.68,83.98,83.67,83.97,15408.0,80.5468,80.8356,80.5372,80.826,15408.0
2023-06-02 10:40:00,83.99,84.02,83.94,83.97,11545.0,80.8452,80.8741,80.7971,80.826,11545.0
2023-06-02 10:45:00,83.96,84.02,83.94,83.95,14633.0,80.8163,80.8741,80.7971,80.8067,14633.0
2023-06-02 10:50:00,83.94,84.09,83.92,84.09,10686.0,80.7971,80.9415,80.7778,80.9415,10686.0
2023-06-02 10:55:00,84.07,84.19,84.06,84.19,16166.0,80.9222,81.0377,80.9126,81.0377,16166.0
2023-06-02 11:00:00,84.19,84.36,84.19,84.31,39479.0,81.0377,81.2014,81.0377,81.1532,39479.0
2023-06-02 11:05:00,84.31,84.31,84.03,84.03,10587.0,81.1532,81.1532,80.8837,80.8837,10587.0
2023-06-02 11:10:00,84.02,84.04,83.87,83.88,15437.0,80.8741,80.8933,80.7297,80.7393,15437.0
2023-06-02 11:15:00,83.87,83.88,83.72,83.73,18177.0,80.7297,80.7393,80.5853,80.5949,18177.0
2023-06-02 11:20:00,83.75,83.8,83.74,83.78,12098.0,80.6142,80.6623,80.6046,80.6431,12098.0
2023-06-02 11:25:00,83.74,83.77,83.71,83.75,9209.0,80.6046,80.6334,80.5757,80.6142,9209.0
2023-06-02 11:30:00,83.74,83.77,83.68,83.71,15095.0,80.6046,80.6334,80.5468,80.5757,15095.0
2023-06-02 11:35:00,83.7,83.72,83.57,83.69,10900.0,80.5661,80.5853,80.4409,80.5564,10900.0
2023-06-02 11:40:00,83.7,83.7,83.62,83.64,9766.0,80.5661,80.5661,80.4891,80.5083,9766.0
2023-06-02 11:45:00,83.64,83.64,83.56,83.64,11742.0,80.5083,80.5083,80.4313,80.5083,11742.0
2023-06-02 11:50:00,83.63,83.63,83.57,83.61,4331.0,80.4987,80.4987,80.4409,80.4794,4331.0
2023-06-02 11:55:00,83.61,83.7,83.61,83.66,10272.0,80.4794,80.5661,80.4794,80.5276,10272.0
2023-06-02 12:00:00,83.65,83.66,83.57,83.58,6576.0,80.5179,80.5276,80.4409,80.4506,6576.0
2023-06-02 12:05:00,83.57,83.62,83.57,83.6,4719.0,80.4409,80.4891,80.4409,80.4698,4719.0
2023-06-02 12:10:00,83.6,83.65,83.59,83.65,4423.0,80.4698,80.5179,80.4602,80.5179,4423.0
2023-06-02 12:15:00,83.64,83.74,83.64,83.67,14547.0,80.5083,80.6046,80.5083,80.5372,14547.0
2023-06-02 12:20:00,83.67,83.67,83.56,83.59,10777.0,80.5372,80.5372,80.4313,80.4602,10777.0
2023-06-02 12:25:00,83.6,83.69,83.6,83.67,6755.0,80.4698,80.5564,80.4698,80.5372,6755.0
2023-06-02 12:30:00,83.67,83.73,83.63,83.69,8254.0,80.5372,80.5949,80.4987,80.5564,8254.0
2023-06-02 12:35:00,83.69,83.73,83.63,83.63,6309.0,80.5564,80.5949,80.4987,80.4987,6309.0
2023-06-02 12:40:00,83.63,83.64,83.57,83.6,6894.0,80.4987,80.5083,80.4409,80.4698,6894.0
2023-06-02 12:45:00,83.62,83.69,83.59,83.66,9355.0,80.4891,80.5564,80.4602,80.5276,9355.0
2023-06-02 12:50:00,83.67,83.69,83.65,83.69,4046.0,80.5372,80.5564,80.5179,80.5564,4046.0
2023-06-02 12:55:00,83.7,83.79,83.7,83.78,5330.0,80.5661,80.6527,80.5661,80.6431,5330.0
2023-06-02 13:00:00,83.8,83.82,83.75,83.79,6630.0,80.6623,80.6816,80.6142,80.6527,6630.0
2023-06-02 13:05:00,83.79,83.85,83.77,83.77,9155.0,80.6527,80.7104,80.6334,80.6334,9155.0
2023-06-02 13:10:00,83.78,83.78,83.69,83.7,9597.0,80.6431,80.6431,80.5564,80.5661,9597.0
2023-06-02 13:15:00,83.69,83.78,83.69,83.74,5632.0,80.5564,80.6431,80.5564,80.6046,5632.0
2023-06-02 13:20:00,83.73,83.76,83.7,83.75,4796.0,80.5949,80.6238,80.5661,80.6142,4796.0
2023-06-02 13:25:00,83.74,83.76,83.63,83.65,7559.0,80.6046,80.6238,80.4987,80.5179,7559.0
2023-06-02 13:30:00,83.65,83.7,83.62,83.66,6664.0,80.5179,80.5661,80.4891,80.5276,6664.0
2023-06-02 13:35:00,83.65,83.75,83.63,83.74,11259.0,80.5179,80.6142,80.4987,80.6046,11259.0
2023-06-02 13:40:00,83.75,83.89,83.72,83.86,12424.0,80.6142,80.7489,80.5853,80.7201,12424.0
2023-06-02 13:45:00,83.85,83.99,83.85,83.96,9219.0,80.7104,80.8452,80.7104,80.8163,9219.0
2023-06-02 13:50:00,83.97,84.24,83.96,84.15,18874.0,80.826,81.0858,80.8163,80.9992,18874.0
2023-06-02 13:55:00,84.14,84.27,84.14,84.26,8061.0,80.9896,81.1147,80.9896,81.1051,8061.0
2023-06-02 14:00:00,84.26,84.36,84.25,84.36,10848.0,81.1051,81.2014,81.0955,81.2014,10848.0
2023-06-02 14:05:00,84.36,84.42,84.23,84.25,19851.0,81.2014,81.2591,81.0762,81.0955,19851.0
2023-06-02 14:10:00,84.23,84.25,84.17,84.18,4311.0,81.0762,81.0955,81.0185,81.0281,4311.0
2023-06-02 14:15:00,84.19,84.21,84.14,84.17,6202.0,81.0377,81.057,80.9896,81.0185,6202.0
2023-06-02 14:20:00,84.18,84.23,84.17,84.17,6719.0,81.0281,81.0762,81.0185,81.0185,6719.0
2023-06-02 14:25:00,84.17,84.26,84.14,84.26,5411.0,81.0185,81.1051,80.9896,81.1051,5411.0
2023-06-02 14:30:00,84.26,84.36,84.26,84.33,11673.0,81.1051,81.2014,81.1051,81.1725,11673.0
2023-06-02 14:35:00,84.32,84.39,84.31,84.37,4985.0,81.1628,81.2302,81.1532,81.211,4985.0
2023-06-02 14:40:00,84.36,84.36,84.3,84.35,6729.0,81.2014,81.2014,81.1436,81.1917,6729.0
2023-06-02 14:45:00,84.38,84.43,84.36,84.43,7031.0,81.2206,81.2687,81.2014,81.2687,7031.0
2023-06-02 14:50:00,84.43,84.45,84.35,84.37,5399.0,81.2687,81.288,81.1917,81.211,5399.0
2023-06-02 14:55:00,84.36,84.4,84.33,84.4,8110.0,81.2014,81.2399,81.1725,81.2399,8110.0
2023-06-02 15:00:00,84.39,84.46,84.37,84.45,9423.0,81.2302,81.2976,81.211,81.288,9423.0
2023-06-02 15:05:00,84.46,84.54,84.45,84.5,9961.0,81.2976,81.3746,81.288,81.3361,9961.0
2023-06-02 15:10:00,84.49,84.56,84.46,84.54,11366.0,81.3265,81.3939,81.2976,81.3746,11366.0
2023-06-02 15:15:00,84.58,84.58,84.5,84.56,6907.0,81.4131,81.4131,81.3361,81.3939,6907.0
2023-06-02 15:20:00,84.55,84.62,84.53,84.61,11243.0,81.3842,81.4516,81.365,81.442,11243.0
2023-06-02 15:25:00,84.61,84.72,84.59,84.61,41740.0,81.442,81.5479,81.4227,81.442,41740.0
2023-06-02 15:30:00,84.61,84.64,84.47,84.54,12243.0,81.442,81.4709,81.3072,81.3746,12243.0
2023-06-02 15:35:00,84.53,84.55,84.41,84.45,21657.0,81.365,81.3842,81.2495,81.288,21657.0
2023-06-02 15:40:00,84.46,84.49,84.38,84.4,16155.0,81.2976,81.3265,81.2206,81.2399,16155.0
2023-06-02 15:45:00,84.39,84.43,84.28,84.4,27492.0,81.2302,81.2687,81.1243,81.2399,27492.0
2023-06-02 15:50:00,84.41,84.51,84.27,84.49,57560.0,81.2495,81.3457,81.1147,81.3265,57560.0
2023-06-02 15:55:00,84.48,84.67,84.46,84.59,218097.0,81.3169,81.4997,81.2976,81.4227,218097.0
2023-06-05 09:30:00,84.67,84.7,84.08,84.12,21892.0,81.4997,81.5286,80.9318,80.9703,21892.0
2023-06-05 09:35:00,84.12,84.42,84.1,84.35,4716.0,80.9703,81.2591,80.9511,81.1917,4716.0
2023-06-05 09:40:00,84.45,84.63,84.36,84.56,4943.0,81.288,81.4612,81.2014,81.3939,4943.0
2023-06-05 09:45:00,84.64,84.66,84.56,84.61,2748.0,81.4709,81.4901,81.3939,81.442,2748.0
2023-06-05 09:50:00,84.61,84.62,84.56,84.61,2095.0,81.442,81.4516,81.3939,81.442,2095.0
2023-06-05 09:55:00,84.67,84.79,84.67,84.79,3346.0,81.4997,81.6153,81.4997,81.6153,3346.0
2023-06-05 10:00:00,84.79,84.89,84.66,84.69,4070.0,81.6153,81.7115,81.4901,81.519,4070.0
2023-06-05 10:05:00,84.66,84.67,84.44,84.45,5840.0,81.4901,81.4997,81.2784,81.288,5840.0
2023-06-05 10:10:00,84.45,84.58,84.37,84.55,5657.0,81.288,81.4131,81.211,81.3842,5657.0
2023-06-05 10:15:00,84.56,84.84,84.52,84.78,4218.0,81.3939,81.6634,81.3554,81.6056,4218.0
2023-06-05 10:20:00,84.78,84.83,84.6,84.74,8225.0,81.6056,81.6538,81.4324,81.5671,8225.0
2023-06-05 10:25:00,84.74,84.93,84.67,84.9,5855.0,81.5671,81.75,81.4997,81.7211,5855.0
2023-06-05 10:30:00,84.9,84.99,84.86,84.97,8223.0,81.7211,81.8078,81.6826,81.7885,8223.0
2023-06-05 10:35:00,84.87,84.89,84.71,84.81,7997.0,81.6923,81.7115,81.5382,81.6345,7997.0
2023-06-05 10:40:00,84.82,84.9,84.64,84.67,6522.0,81.6441,81.7211,81.4709,81.4997,6522.0
2023-06-05 10:45:00,84.65,84.77,84.6,84.75,5882.0,81.4805,81.596,81.4324,81.5767,5882.0
2023-06-05 10:50:00,84.75,84.75,84.58,84.63,5906.0,81.5767,81.5767,81.4131,81.4612,5906.0
2023-06-05 10:55:00,84.62,84.62,84.45,84.57,5388.0,81.4516,81.4516,81.288,81.4035,5388.0
2023-06-05 11:00:00,84.57,84.64,84.57,84.59,7433.0,81.4035,81.4709,81.4035,81.4227,7433.0
2023-06-05 11:05:00,84.58,84.71,84.53,84.71,11257.0,81.4131,81.5382,81.365,81.5382,11257.0
2023-06-05 11:10:00,84.7,84.83,84.7,84.82,9413.0,81.5286,81.6538,81.5286,81.6441,9413.0
2023-06-05 11:15:00,84.85,84.96,84.82,84.95,9015.0,81.673,81.7789,81.6441,81.7693,9015.0
2023-06-05 11:20:00,84.94,85.03,84.92,84.93,8155.0,81.7596,81.8463,81.7404,81.75,8155.0
2023-06-05 11:25:00,84.94,85.01,84.85,85.0,6046.0,81.7596,81.827,81.673,81.8174,6046.0
2023-06-05 11:30:00,84.99,84.99,84.83,84.83,8786.0,81.8078,81.8078,81.6538,81.6538,8786.0
2023-06-05 11:35:00,84.84,84.9,84.76,84.81,6648.0,81.6634,81.7211,81.5864,81.6345,6648.0
2023-06-05 11:40:00,84.8,84.8,84.69,84.7,6635.0,81.6249,81.6249,81.519,81.5286,6635.0
2023-06-05 11:45:00,84.71,84.74,84.65,84.67,4825.0,81.5382,81.5671,81.4805,81.4997,4825.0
2023-06-05 11:50:00,84.66,84.7,84.6,84.65,5099.0,81.4901,81.5286,81.4324,81.4805,5099.0
2023-06-05 11:55:00,84.67,84.69,84.65,84.69,2820.0,81.4997,81.519,81.4805,81.519,2820.0
2023-06-05 12:00:00,84.69,84.7,84.64,84.66,3054.0,81.519,81.5286,81.4709,81.4901,3054.0
2023-06-05 12:05:00,84.67,84.72,84.64,84.72,2400.0,81.4997,81.5479,81.4709,81.5479,2400.0
2023-06-05 12:10:00,84.71,84.75,84.66,84.73,4304.0,81.5382,81.5767,81.4901,81.5575,4304.0
2023-06-05 12:15:00,84.71,84.79,84.7,84.72,12711.0,81.5382,81.6153,81.5286,81.5479,12711.0
2023-06-05 12:20:00,84.73,84.73,84.62,84.66,7308.0,81.5575,81.5575,81.4516,81.4901,7308.0
2023-06-05 12:25:00,84.67,84.71,84.66,84.7,3334.0,81.4997,81.5382,81.4901,81.5286,3334.0
2023-06-05 12:30:00,84.71,84.81,84.68,84.8,3913.0,81.5382,81.6345,81.5094,81.6249,3913.0
2023-06-05 12:35:00,84.8,84.88,84.79,84.88,5543.0,81.6249,81.7019,81.6153,81.7019,5543.0
2023-06-05 12:40:00,84.86,84.87,84.8,84.83,4271.0,81.6826,81.6923,81.6249,81.6538,4271.0
2023-06-05 12:45:00,84.81,84.81,84.75,84.75,1803.0,81.6345,81.6345,81.5767,81.5767,1803.0
2023-06-05 12:50:00,84.77,84.79,84.73,84.75,3053.0,81.596,81.6153,81.5575,81.5767,3053.0
2023-06-05 12:55:00,84.76,84.83,84.76,84.81,4505.0,81.5864,81.6538,81.5864,81.6345,4505.0
2023-06-05 13:00:00,84.81,84.81,84.73,84.78,7032.0,81.6345,81.6345,81.5575,81.6056,7032.0
2023-06-05 13:05:00,84.8,84.87,84.78,84.87,5677.0,81.6249,81.6923,81.6056,81.6923,5677.0
2023-06-05 13:10:00,84.87,84.88,84.71,84.72,5202.0,81.6923,81.7019,81.5382,81.5479,5202.0
2023-06-05 13:15:00,84.73,84.73,84.66,84.7,4410.0,81.5575,81.5575,81.4901,81.5286,4410.0
2023-06-05 13:20:00,84.71,84.72,84.64,84.66,5724.0,81.5382,81.5479,81.4709,81.4901,5724.0
2023-06-05 13:25:00,84.67,84.68,84.62,84.67,16324.0,81.4997,81.5094,81.4516,81.4997,16324.0
2023-06-05 13:30:00,84.7,84.71,84.65,84.66,2559.0,81.5286,81.5382,81.4805,81.4901,2559.0
2023-06-05 13:35:00,84.66,84.78,84.66,84.78,6793.0,81.4901,81.6056,81.4901,81.6056,6793.0
2023-06-05 13:40:00,84.78,84.92,84.76,84.91,10576.0,81.6056,81.7404,81.5864,81.7308,10576.0
2023-06-05 13:45:00,84.9,84.97,84.9,84.92,8753.0,81.7211,81.7885,81.7211,81.7404,8753.0
2023-06-05 13:50:00,84.92,84.92,84.87,84.89,9347.0,81.7404,81.7404,81.6923,81.7115,9347.0
2023-06-05 13:55:00,84.89,84.97,84.88,84.96,4715.0,81.7115,81.7885,81.7019,81.7789,4715.0
2023-06-05 14:00:00,84.95,84.95,84.86,84.86,6136.0,81.7693,81.7693,81.6826,81.6826,6136.0
2023-06-05 14:05:00,84.84,84.86,84.78,84.78,3516.0,81.6634,81.6826,81.6056,81.6056,3516.0
2023-06-05 14:10:00,84.78,84.88,84.78,84.87,6022.0,81.6056,81.7019,81.6056,81.6923,6022.0
2023-06-05 14:15:00,84.87,84.96,84.86,84.96,2777.0,81.6923,81.7789,81.6826,81.7789,2777.0
2023-06-05 14:20:00,84.94,84.94,84.84,84.86,4857.0,81.7596,81.7596,81.6634,81.6826,4857.0
2023-06-05 14:25:00,84.86,84.87,84.77,84.86,6259.0,81.6826,81.6923,81.596,81.6826,6259.0
2023-06-05 14:30:00,84.87,84.91,84.74,84.79,12061.0,81.6923,81.7308,81.5671,81.6153,12061.0
2023-06-05 14:35:00,84.8,84.84,84.72,84.72,5330.0,81.6249,81.6634,81.5479,81.5479,5330.0
2023-06-05 14:40:00,84.73,84.74,84.7,84.74,2100.0,81.5575,81.5671,81.5286,81.5671,2100.0
2023-06-05 14:45:00,84.76,84.82,84.72,84.8,6610.0,81.5864,81.6441,81.5479,81.6249,6610.0
2023-06-05 14:50:00,84.81,84.93,84.76,84.93,5175.0,81.6345,81.75,81.5864,81.75,5175.0
2023-06-05 14:55:00,84.92,84.93,84.82,84.82,7427.0,81.7404,81.75,81.6441,81.6441,7427.0
2023-06-05 15:00:00,84.83,84.85,84.75,84.78,8345.0,81.6538,81.673,81.5767,81.6056,8345.0
2023-06-05 15:05:00,84.77,84.87,84.76,84.82,10499.0,81.596,81.6923,81.5864,81.6441,10499.0
2023-06-05 15:10:00,84.81,84.93,84.8,84.93,5747.0,81.6345,81.75,81.6249,81.75,5747.0
2023-06-05 15:15:00,84.91,84.91,84.77,84.77,6748.0,81.7308,81.7308,81.596,81.596,6748.0
2023-06-05 15:20:00,84.77,84.8,84.73,84.73,5591.0,81.596,81.6249,81.5575,81.5575,5591.0
2023-06-05 15:25:00,84.73,84.78,84.71,84.71,7668.0,81.5575,81.6056,81.5382,81.5382,7668.0
2023-06-05 15:30:00,84.7,84.88,84.7,84.86,14167.0,81.5286,81.7019,81.5286,81.6826,14167.0
2023-06-05 15:35:00,84.87,84.9,84.78,84.89,12315.0,81.6923,81.7211,81.6056,81.7115,12315.0
2023-06-05 15:40:00,84.9,84.94,84.87,84.91,12725.0,81.7211,81.7596,81.6923,81.7308,12725.0
2023-06-05 15:45:00,84.92,85.0,84.88,84.99,14574.0,81.7404,81.8174,81.7019,81.8078,14574.0
2023-06-05 15:50:00,85.01,85.07,84.8,84.8,21626.0,81.827,81.8848,81.6249,81.6249,21626.0
2023-06-05 15:55:00,84.79,84.85,84.72,84.76,79556.0,81.6153,81.673,81.5479,81.5864,79556.0
2023-06-06 09:30:00,84.79,85.11,84.72,85.08,19210.0,81.6153,81.9233,81.5479,81.8944,19210.0
2023-06-06 09:35:00,84.93,84.93,84.3,84.32,11007.0,81.75,81.75,81.1436,81.1628,11007.0
2023-06-06 09:40:00,84.38,84.48,84.24,84.41,3538.0,81.2206,81.3169,81.0858,81.2495,3538.0
2023-06-06 09:45:00,84.41,84.42,83.95,83.98,10299.0,81.2495,81.2591,80.8067,80.8356,10299.0
2023-06-06 09:50:00,84.0,84.36,83.96,84.14,11170.0,80.8548,81.2014,80.8163,80.9896,11170.0
2023-06-06 09:55:00,84.17,84.19,83.97,83.97,10188.0,81.0185,81.0377,80.826,80.826,10188.0
2023-06-06 10:00:00,83.98,84.04,83.81,84.0,16360.0,80.8356,80.8933,80.6719,80.8548,16360.0
2023-06-06 10:05:00,84.0,84.03,83.87,83.87,8850.0,80.8548,80.8837,80.7297,80.7297,8850.0
2023-06-06 10:10:00,83.92,84.08,83.9,84.02,11358.0,80.7778,80.9318,80.7586,80.8741,11358.0
2023-06-06 10:15:00,84.02,84.06,83.85,83.94,14336.0,80.8741,80.9126,80.7104,80.7971,14336.0
2023-06-06 10:20:00,83.92,83.92,83.63,83.65,7748.0,80.7778,80.7778,80.4987,80.5179,7748.0
2023-06-06 10:25:00,83.7,83.84,83.68,83.68,9583.0,80.5661,80.7008,80.5468,80.5468,9583.0
2023-06-06 10:30:00,83.73,83.9,83.73,83.86,7992.0,80.5949,80.7586,80.5949,80.7201,7992.0
2023-06-06 10:35:00,83.88,83.97,83.81,83.81,8449.0,80.7393,80.826,80.6719,80.6719,8449.0
2023-06-06 10:40:00,83.82,83.83,83.73,83.78,10447.0,80.6816,80.6912,80.5949,80.6431,10447.0
2023-06-06 10:45:00,83.78,83.81,83.52,83.55,8665.0,80.6431,80.6719,80.3928,80.4217,8665.0
2023-06-06 10:50:00,83.56,83.72,83.54,83.72,6575.0,80.4313,80.5853,80.4121,80.5853,6575.0
2023-06-06 10:55:00,83.76,83.81,83.67,83.8,7861.0,80.6238,80.6719,80.5372,80.6623,7861.0
2023-06-06 11:00:00,83.82,83.86,83.74,83.86,14410.0,80.6816,80.7201,80.6046,80.7201,14410.0
2023-06-06 11:05:00,83.87,83.9,83.69,83.73,11659.0,80.7297,80.7586,80.5564,80.5949,11659.0
2023-06-06 11:10:00,83.73,83.81,83.57,83.59,9173.0,80.5949,80.6719,80.4409,80.4602,9173.0
2023-06-06 11:15:00,83.6,83.64,83.4,83.41,8168.0,80.4698,80.5083,80.2773,80.2869,8168.0
2023-06-06 11:20:00,83.42,83.5,83.38,83.5,7667.0,80.2965,80.3736,80.258,80.3736,7667.0
2023-06-06 11:25:00,83.51,83.52,83.41,83.43,7196.0,80.3832,80.3928,80.2869,80.3062,7196.0
2023-06-06 11:30:00,83.44,83.5,83.38,83.39,6131.0,80.3158,80.3736,80.258,80.2677,6131.0
2023-06-06 11:35:00,83.4,83.48,83.38,83.46,6814.0,80.2773,80.3543,80.258,80.335,6814.0
2023-06-06 11:40:00,83.47,83.56,83.4,83.43,8626.0,80.3447,80.4313,80.2773,80.3062,8626.0
2023-06-06 11:45:00,83.43,83.44,83.33,83.38,8163.0,80.3062,80.3158,80.2099,80.258,8163.0
2023-06-06 11:50:00,83.37,83.42,83.33,83.33,22032.0,80.2484,80.2965,80.2099,80.2099,22032.0
2023-06-06 11:55:00,83.31,83.38,83.26,83.31,8866.0,80.1907,80.258,80.1425,80.1907,8866.0
2023-06-06 12:00:00,83.31,83.39,83.29,83.34,5474.0,80.1907,80.2677,80.1714,80.2195,5474.0
2023-06-06 12:05:00,83.38,83.38,83.32,83.37,4457.0,80.258,80.258,80.2003,80.2484,4457.0
2023-06-06 12:10:00,83.37,83.44,83.36,83.43,3465.0,80.2484,80.3158,80.2388,80.3062,3465.0
2023-06-06 12:15:00,83.42,83.43,83.34,83.35,4786.0,80.2965,80.3062,80.2195,80.2292,4786.0
2023-06-06 12:20:00,83.35,83.39,83.3,83.31,2926.0,80.2292,80.2677,80.181,80.1907,2926.0
2023-06-06 12:25:00,83.32,83.34,83.23,83.23,2896.0,80.2003,80.2195,80.1137,80.1137,2896.0
2023-06-06 12:30:00,83.26,83.26,83.19,83.25,4439.0,80.1425,80.1425,80.0752,80.1329,4439.0
2023-06-06 12:35:00,83.25,83.33,83.24,83.33,2606.0,80.1329,80.2099,80.1233,80.2099,2606.0
2023-06-06 12:40:00,83.34,83.38,83.33,83.37,2479.0,80.2195,80.258,80.2099,80.2484,2479.0
2023-06-06 12:45:00,83.35,83.42,83.34,83.39,3077.0,80.2292,80.2965,80.2195,80.2677,3077.0
2023-06-06 12:50:00,83.41,83.45,83.41,83.44,1234.0,80.2869,80.3254,80.2869,80.3158,1234.0
2023-06-06 12:55:00,83.43,83.47,83.41,83.47,3767.0,80.3062,80.3447,80.2869,80.3447,3767.0
2023-06-06 13:00:00,83.47,83.49,83.44,83.45,3555.0,80.3447,80.3639,80.3158,80.3254,3555.0
2023-06-06 13:05:00,83.45,83.5,83.4,83.5,5753.0,80.3254,80.3736,80.2773,80.3736,5753.0
2023-06-06 13:10:00,83.48,83.59,83.47,83.59,6423.0,80.3543,80.4602,80.3447,80.4602,6423.0
2023-06-06 13:15:00,83.61,83.75,83.61,83.73,9644.0,80.4794,80.6142,80.4794,80.5949,9644.0
2023-06-06 13:20:00,83.7,83.71,83.59,83.7,3969.0,80.5661,80.5757,80.4602,80.5661,3969.0
2023-06-06 13:25:00,83.72,83.8,83.68,83.75,10590.0,80.5853,80.6623,80.5468,80.6142,10590.0
2023-06-06 13:30:00,83.76,83.86,83.69,83.7,12106.0,80.6238,80.7201,80.5564,80.5661,12106.0
2023-06-06 13:35:00,83.71,83.74,83.68,83.72,6984.0,80.5757,80.6046,80.5468,80.5853,6984.0
2023-06-06 13:40:00,83.73,83.74,83.62,83.65,5066.0,80.5949,80.6046,80.4891,80.5179,5066.0
2023-06-06 13:45:00,83.64,83.67,83.56,83.56,6373.0,80.5083,80.5372,80.4313,80.4313,6373.0
2023-06-06 13:50:00,83.54,83.79,83.5,83.74,20741.0,80.4121,80.6527,80.3736,80.6046,20741.0
2023-06-06 13:55:00,83.73,83.8,83.7,83.72,8127.0,80.5949,80.6623,80.5661,80.5853,8127.0
2023-06-06 14:00:00,83.71,83.76,83.62,83.76,9573.0,80.5757,80.6238,80.4891,80.6238,9573.0
2023-06-06 14:05:00,83.76,83.76,83.68,83.73,5456.0,80.6238,80.6238,80.5468,80.5949,5456.0
2023-06-06 14:10:00,83.74,83.87,83.74,83.84,5191.0,80.6046,80.7297,80.6046,80.7008,5191.0
2023-06-06 14:15:00,83.84,83.87,83.8,83.82,7605.0,80.7008,80.7297,80.6623,80.6816,7605.0
2023-06-06 14:20:00,83.81,83.92,83.81,83.9,5624.0,80.6719,80.7778,80.6719,80.7586,5624.0
2023-06-06 14:25:00,83.91,83.95,83.87,83.94,10930.0,80.7682,80.8067,80.7297,80.7971,10930.0
2023-06-06 14:30:00,83.94,83.98,83.92,83.94,5750.0,80.7971,80.8356,80.7778,80.7971,5750.0
2023-06-06 14:35:00,83.98,84.03,83.95,84.03,7957.0,80.8356,80.8837,80.8067,80.8837,7957.0
2023-06-06 14:40:00,84.06,84.13,84.06,84.11,7004.0,80.9126,80.98,80.9126,80.9607,7004.0
2023-06-06 14:45:00,84.09,84.11,84.06,84.11,6420.0,80.9415,80.9607,80.9126,80.9607,6420.0
2023-06-06 14:50:00,84.11,84.17,84.09,84.12,7241.0,80.9607,81.0185,80.9415,80.9703,7241.0
2023-06-06 14:55:00,84.11,84.16,84.11,84.14,10400.0,80.9607,81.0088,80.9607,80.9896,10400.0
2023-06-06 15:00:00,84.14,84.14,84.09,84.11,6825.0,80.9896,80.9896,80.9415,80.9607,6825.0
2023-06-06 15:05:00,84.1,84.12,84.05,84.1,5951.0,80.9511,80.9703,80.903,80.9511,5951.0
2023-06-06 15:10:00,84.09,84.16,84.09,84.15,6259.0,80.9415,81.0088,80.9415,80.9992,6259.0
2023-06-06 15:15:00,84.16,84.22,84.15,84.22,7139.0,81.0088,81.0666,80.9992,81.0666,7139.0
2023-06-06 15:20:00,84.22,84.29,84.19,84.29,11432.0,81.0666,81.134,81.0377,81.134,11432.0
2023-06-06 15:25:00,84.29,84.31,84.25,84.27,9401.0,81.134,81.1532,81.0955,81.1147,9401.0
2023-06-06 15:30:00,84.28,84.33,84.27,84.32,15080.0,81.1243,81.1725,81.1147,81.1628,15080.0
2023-06-06 15:35:00,84.32,84.43,84.32,84.39,17679.0,81.1628,81.2687,81.1628,81.2302,17679.0
2023-06-06 15:40:00,84.39,84.48,84.39,84.46,15636.0,81.2302,81.3169,81.2302,81.2976,15636.0
2023-06-06 15:45:00,84.45,84.58,84.43,84.56,26318.0,81.288,81.4131,81.2687,81.3939,26318.0
2023-06-06 15:50:00,84.56,84.57,84.45,84.48,42640.0,81.3939,81.4035,81.288,81.3169,42640.0
2023-06-06 15:55:00,84.49,84.54,84.33,84.33,123575.0,81.3265,81.3746,81.1725,81.1725,123575.0
2023-06-07 09:30:00,84.34,84.34,83.33,83.44,28657.0,81.1821,81.1821,80.2099,80.3158,28657.0
2023-06-07 09:35:00,83.52,84.01,83.51,84.01,4057.0,80.3928,80.8645,80.3832,80.8645,4057.0
2023-06-07 09:40:00,84.01,84.23,83.94,84.03,10416.0,80.8645,81.0762,80.7971,80.8837,10416.0
2023-06-07 09:45:00,83.97,84.1,83.83,84.0,10401.0,80.826,80.9511,80.6912,80.8548,10401.0
2023-06-07 09:50:00,84.04,84.04,83.74,83.82,8666.0,80.8933,80.8933,80.6046,80.6816,8666.0
2023-06-07 09:55:00,83.79,83.82,83.64,83.64,7675.0,80.6527,80.6816,80.5083,80.5083,7675.0
2023-06-07 10:00:00,83.64,83.84,83.64,83.81,11775.0,80.5083,80.7008,80.5083,80.6719,11775.0
2023-06-07 10:05:00,83.87,83.87,83.68,83.82,10106.0,80.7297,80.7297,80.5468,80.6816,10106.0
2023-06-07 10:10:00,83.87,83.88,83.76,83.87,12866.0,80.7297,80.7393,80.6238,80.7297,12866.0
2023-06-07 10:15:00,83.86,84.01,83.76,83.81,14427.0,80.7201,80.8645,80.6238,80.6719,14427.0
2023-06-07 10:20:00,83.78,83.79,83.59,83.66,18140.0,80.6431,80.6527,80.4602,80.5276,18140.0
2023-06-07 10:25:00,83.69,83.91,83.68,83.9,15277.0,80.5564,80.7682,80.5468,80.7586,15277.0
2023-06-07 10:30:00,83.92,84.01,83.85,83.85,19948.0,80.7778,80.8645,80.7104,80.7104,19948.0
2023-06-07 10:35:00,83.88,84.0,83.81,83.81,17530.0,80.7393,80.8548,80.6719,80.6719,17530.0
2023-06-07 10:40:00,83.79,83.81,83.58,83.63,9714.0,80.6527,80.6719,80.4506,80.4987,9714.0
2023-06-07 10:45:00,83.64,83.76,83.63,83.68,10826.0,80.5083,80.6238,80.4987,80.5468,10826.0
2023-06-07 10:50:00,83.68,83.84,83.64,83.8,8660.0,80.5468,80.7008,80.5083,80.6623,8660.0
2023-06-07 10:55:00,83.8,83.85,83.58,83.59,9696.0,80.6623,80.7104,80.4506,80.4602,9696.0
2023-06-07 11:00:00,83.57,83.64,83.51,83.51,9336.0,80.4409,80.5083,80.3832,80.3832,9336.0
2023-06-07 11:05:00,83.52,83.52,83.33,83.36,9366.0,80.3928,80.3928,80.2099,80.2388,9366.0
2023-06-07 11:10:00,83.38,83.48,83.3,83.33,8432.0,80.258,80.3543,80.181,80.2099,8432.0
2023-06-07 11:15:00,83.34,83.43,83.25,83.26,8831.0,80.2195,80.3062,80.1329,80.1425,8831.0
2023-06-07 11:20:00,83.24,83.25,83.07,83.11,9256.0,80.1233,80.1329,79.9597,79.9982,9256.0
2023-06-07 11:25:00,83.1,83.28,83.1,83.28,8727.0,79.9885,80.1618,79.9885,80.1618,8727.0
2023-06-07 11:30:00,83.31,83.43,83.3,83.43,12166.0,80.1907,80.3062,80.181,80.3062,12166.0
2023-06-07 11:35:00,83.43,83.48,83.4,83.42,5783.0,80.3062,80.3543,80.2773,80.2965,5783.0
2023-06-07 11:40:00,83.41,83.55,83.41,83.54,7456.0,80.2869,80.4217,80.2869,80.4121,7456.0
2023-06-07 11:45:00,83.55,83.56,83.49,83.51,5516.0,80.4217,80.4313,80.3639,80.3832,5516.0
2023-06-07 11:50:00,83.51,83.53,83.41,83.46,9930.0,80.3832,80.4024,80.2869,80.335,9930.0
2023-06-07 11:55:00,83.46,83.64,83.46,83.64,23364.0,80.335,80.5083,80.335,80.5083,23364.0
2023-06-07 12:00:00,83.68,83.7,83.62,83.69,9462.0,80.5468,80.5661,80.4891,80.5564,9462.0
2023-06-07 12:05:00,83.7,83.72,83.66,83.72,9313.0,80.5661,80.5853,80.5276,80.5853,9313.0
2023-06-07 12:10:00,83.74,83.89,83.73,83.87,8800.0,80.6046,80.7489,80.5949,80.7297,8800.0
2023-06-07 12:15:00,83.87,83.94,83.76,83.76,10073.0,80.7297,80.7971,80.6238,80.6238,10073.0
2023-06-07 12:20:00,83.76,83.8,83.72,83.76,5439.0,80.6238,80.6623,80.5853,80.6238,5439.0
2023-06-07 12:25:00,83.75,83.76,83.64,83.64,7981.0,80.6142,80.6238,80.5083,80.5083,7981.0
2023-06-07 12:30:00,83.61,83.63,83.51,83.53,14013.0,80.4794,80.4987,80.3832,80.4024,14013.0
2023-06-07 12:35:00,83.56,83.56,83.36,83.41,59065.0,80.4313,80.4313,80.2388,80.2869,59065.0
2023-06-07 12:40:00,83.39,83.47,83.39,83.41,10551.0,80.2677,80.3447,80.2677,80.2869,10551.0
2023-06-07 12:45:00,83.41,83.48,83.28,83.33,9963.0,80.2869,80.3543,80.1618,80.2099,9963.0
2023-06-07 12:50:00,83.36,83.54,83.34,83.53,3646.0,80.2388,80.4121,80.2195,80.4024,3646.0
2023-06-07 12:55:00,83.54,83.54,83.44,83.47,5111.0,80.4121,80.4121,80.3158,80.3447,5111.0
2023-06-07 13:00:00,83.45,83.49,83.41,83.49,8071.0,80.3254,80.3639,80.2869,80.3639,8071.0
2023-06-07 13:05:00,83.5,83.54,83.44,83.51,25051.0,80.3736,80.4121,80.3158,80.3832,25051.0
2023-06-07 13:10:00,83.49,83.49,83.39,83.44,6830.0,80.3639,80.3639,80.2677,80.3158,6830.0
2023-06-07 13:15:00,83.46,83.65,83.46,83.63,4900.0,80.335,80.5179,80.335,80.4987,4900.0
2023-06-07 13:20:00,83.64,83.72,83.5,83.52,11402.0,80.5083,80.5853,80.3736,80.3928,11402.0
2023-06-07 13:25:00,83.51,83.65,83.5,83.59,10514.0,80.3832,80.5179,80.3736,80.4602,10514.0
2023-06-07 13:30:00,83.58,83.58,83.53,83.53,4611.0,80.4506,80.4506,80.4024,80.4024,4611.0
2023-06-07 13:35:00,83.55,83.57,83.48,83.51,12081.0,80.4217,80.4409,80.3543,80.3832,12081.0
2023-06-07 13:40:00,83.52,83.58,83.5,83.57,9663.0,80.3928,80.4506,80.3736,80.4409,9663.0
2023-06-07 13:45:00,83.56,83.63,83.55,83.62,13403.0,80.4313,80.4987,80.4217,80.4891,13403.0
2023-06-07 13:50:00,83.65,83.71,83.62,83.62,7304.0,80.5179,80.5757,80.4891,80.4891,7304.0
2023-06-07 13:55:00,83.61,83.71,83.6,83.69,7145.0,80.4794,80.5757,80.4698,80.5564,7145.0
2023-06-07 14:00:00,83.68,83.68,83.6,83.67,6061.0,80.5468,80.5468,80.4698,80.5372,6061.0
2023-06-07 14:05:00,83.67,83.69,83.55,83.56,9855.0,80.5372,80.5564,80.4217,80.4313,9855.0
2023-06-07 14:10:00,83.55,83.57,83.5,83.54,9842.0,80.4217,80.4409,80.3736,80.4121,9842.0
2023-06-07 14:15:00,83.53,83.53,83.45,83.45,5744.0,80.4024,80.4024,80.3254,80.3254,5744.0
2023-06-07 14:20:00,83.47,83.47,83.35,83.38,26923.0,80.3447,80.3447,80.2292,80.258,26923.0
2023-06-07 14:25:00,83.38,83.45,83.34,83.38,11003.0,80.258,80.3254,80.2195,80.258,11003.0
2023-06-07 14:30:00,83.39,83.48,83.38,83.48,10718.0,80.2677,80.3543,80.258,80.3543,10718.0
2023-06-07 14:35:00,83.48,83.55,83.48,83.52,8674.0,80.3543,80.4217,80.3543,80.3928,8674.0
2023-06-07 14:40:00,83.53,83.55,83.49,83.54,8366.0,80.4024,80.4217,80.3639,80.4121,8366.0
2023-06-07 14:45:00,83.52,83.52,83.46,83.48,11698.0,80.3928,80.3928,80.335,80.3543,11698.0
2023-06-07 14:50:00,83.47,83.47,83.38,83.39,7431.0,80.3447,80.3447,80.258,80.2677,7431.0
2023-06-07 14:55:00,83.4,83.41,83.32,83.32,7065.0,80.2773,80.2869,80.2003,80.2003,7065.0
2023-06-07 15:00:00,83.32,83.33,83.22,83.26,9156.0,80.2003,80.2099,80.104,80.1425,9156.0
2023-06-07 15:05:00,83.25,83.27,83.22,83.24,12959.0,80.1329,80.1522,80.104,80.1233,12959.0
2023-06-07 15:10:00,83.23,83.33,83.22,83.28,12880.0,80.1137,80.2099,80.104,80.1618,12880.0
2023-06-07 15:15:00,83.29,83.39,83.28,83.28,15025.0,80.1714,80.2677,80.1618,80.1618,15025.0
2023-06-07 15:20:00,83.28,83.38,83.26,83.34,15607.0,80.1618,80.258,80.1425,80.2195,15607.0
2023-06-07 15:25:00,83.34,83.35,83.22,83.25,24633.0,80.2195,80.2292,80.104,80.1329,24633.0
2023-06-07 15:30:00,83.25,83.38,83.23,83.35,15255.0,80.1329,80.258,80.1137,80.2292,15255.0
2023-06-07 15:35:00,83.36,83.48,83.36,83.48,20644.0,80.2388,80.3543,80.2388,80.3543,20644.0
2023-06-07 15:40:00,83.48,83.49,83.39,83.42,34007.0,80.3543,80.3639,80.2677,80.2965,34007.0
2023-06-07 15:45:00,83.42,83.44,83.3,83.36,37978.0,80.2965,80.3158,80.181,80.2388,37978.0
2023-06-07 15:50:00,83.36,83.41,83.22,83.22,63913.0,80.2388,80.2869,80.104,80.104,63913.0
2023-06-07 15:55:00,83.23,83.35,83.17,83.24,165124.0,80.1137,80.2292,80.0559,80.1233,165124.0
2023-06-08 09:30:00,84.36,84.92,83.78,84.18,72664.0,81.2014,81.7404,80.6431,81.0281,72664.0
2023-06-08 09:35:00,84.16,84.29,83.85,84.25,18334.0,81.0088,81.134,80.7104,81.0955,18334.0
2023-06-08 09:40:00,84.27,84.95,84.26,84.84,34600.0,81.1147,81.7693,81.1051,81.6634,34600.0
2023-06-08 09:45:00,84.84,84.99,84.74,84.89,14172.0,81.6634,81.8078,81.5671,81.7115,14172.0
2023-06-08 09:50:00,84.87,85.28,84.72,85.28,55277.0,81.6923,82.0869,81.5479,82.0869,55277.0
2023-06-08 09:55:00,85.28,85.5,85.23,85.32,46700.0,82.0869,82.2987,82.0388,82.1254,46700.0
2023-06-08 10:00:00,85.36,85.9,85.31,85.69,48767.0,82.1639,82.6837,82.1158,82.4816,48767.0
2023-06-08 10:05:00,85.71,85.91,85.71,85.83,16257.0,82.5008,82.6933,82.5008,82.6163,16257.0
2023-06-08 10:10:00,85.84,86.0,85.8,85.98,16214.0,82.6259,82.7799,82.5874,82.7607,16214.0
2023-06-08 10:15:00,85.91,85.91,85.7,85.81,18775.0,82.6933,82.6933,82.4912,82.5971,18775.0
2023-06-08 10:20:00,85.81,86.0,85.81,85.97,20950.0,82.5971,82.7799,82.5971,82.7511,20950.0
2023-06-08 10:25:00,86.0,86.13,85.97,86.04,21642.0,82.7799,82.9051,82.7511,82.8184,21642.0
2023-06-08 10:30:00,86.06,86.09,85.82,85.83,23411.0,82.8377,82.8666,82.6067,82.6163,23411.0
2023-06-08 10:35:00,85.81,85.88,85.56,85.63,21771.0,82.5971,82.6644,82.3564,82.4238,21771.0
2023-06-08 10:40:00,85.6,85.6,85.29,85.31,25093.0,82.3949,82.3949,82.0965,82.1158,25093.0
2023-06-08 10:45:00,85.31,85.34,85.03,85.09,31756.0,82.1158,82.1447,81.8463,81.904,31756.0
2023-06-08 10:50:00,85.08,85.28,85.04,85.27,23707.0,81.8944,82.0869,81.8559,82.0773,23707.0
2023-06-08 10:55:00,85.29,85.36,85.05,85.23,59261.0,82.0965,82.1639,81.8655,82.0388,59261.0
2023-06-08 11:00:00,85.3,85.31,84.88,84.89,15196.0,82.1062,82.1158,81.7019,81.7115,15196.0
2023-06-08 11:05:00,84.93,85.09,84.92,85.01,18522.0,81.75,81.904,81.7404,81.827,18522.0
2023-06-08 11:10:00,85.03,85.07,84.92,85.04,14744.0,81.8463,81.8848,81.7404,81.8559,14744.0
2023-06-08 11:15:00,85.02,85.02,84.9,84.98,13740.0,81.8366,81.8366,81.7211,81.7981,13740.0
2023-06-08 11:20:00,84.97,85.04,84.9,84.97,14776.0,81.7885,81.8559,81.7211,81.7885,14776.0
2023-06-08 11:25:00,84.96,84.98,84.88,84.91,7216.0,81.7789,81.7981,81.7019,81.7308,7216.0
2023-06-08 11:30:00,84.93,85.01,84.87,84.87,13008.0,81.75,81.827,81.6923,81.6923,13008.0
2023-06-08 11:35:00,84.88,84.95,84.83,84.88,7871.0,81.7019,81.7693,81.6538,81.7019,7871.0
2023-06-08 11:40:00,84.92,84.93,84.81,84.81,10813.0,81.7404,81.75,81.6345,81.6345,10813.0
2023-06-08 11:45:00,84.8,84.93,84.75,84.89,12363.0,81.6249,81.75,81.5767,81.7115,12363.0
2023-06-08 11:50:00,84.88,85.03,84.88,84.92,12116.0,81.7019,81.8463,81.7019,81.7404,12116.0
2023-06-08 11:55:00,84.92,84.94,84.87,84.9,8286.0,81.7404,81.7596,81.6923,81.7211,8286.0
2023-06-08 12:00:00,84.92,84.99,84.87,84.91,9943.0,81.7404,81.8078,81.6923,81.7308,9943.0
2023-06-08 12:05:00,84.91,85.1,84.91,85.07,7920.0,81.7308,81.9136,81.7308,81.8848,7920.0
2023-06-08 12:10:00,85.08,85.11,85.03,85.03,8634.0,81.8944,81.9233,81.8463,81.8463,8634.0
2023-06-08 12:15:00,85.05,85.25,85.03,85.2,9683.0,81.8655,82.058,81.8463,82.0099,9683.0
2023-06-08 12:20:00,85.2,85.2,85.12,85.16,6484.0,82.0099,82.0099,81.9329,81.9714,6484.0
2023-06-08 12:25:00,85.15,85.18,85.1,85.14,7862.0,81.9618,81.9906,81.9136,81.9521,7862.0
2023-06-08 12:30:00,85.14,85.26,85.14,85.23,6387.0,81.9521,82.0677,81.9521,82.0388,6387.0
2023-06-08 12:35:00,85.23,85.24,85.16,85.22,6538.0,82.0388,82.0484,81.9714,82.0291,6538.0
2023-06-08 12:40:00,85.2,85.2,84.97,85.05,9218.0,82.0099,82.0099,81.7885,81.8655,9218.0
2023-06-08 12:45:00,85.04,85.11,85.04,85.07,7052.0,81.8559,81.9233,81.8559,81.8848,7052.0
2023-06-08 12:50:00,85.08,85.15,85.08,85.11,5897.0,81.8944,81.9618,81.8944,81.9233,5897.0
2023-06-08 12:55:00,85.12,85.17,85.08,85.17,9699.0,81.9329,81.981,81.8944,81.981,9699.0
2023-06-08 13:00:00,85.21,85.41,85.2,85.3,19122.0,82.0195,82.212,82.0099,82.1062,19122.0
2023-06-08 13:05:00,85.31,85.54,85.29,85.49,27068.0,82.1158,82.3372,82.0965,82.289,27068.0
2023-06-08 13:10:00,85.5,85.7,85.5,85.68,13616.0,82.2987,82.4912,82.2987,82.4719,13616.0
2023-06-08 13:15:00,85.7,85.71,85.55,85.63,12403.0,82.4912,82.5008,82.3468,82.4238,12403.0
2023-06-08 13:20:00,85.64,85.65,85.59,85.65,10227.0,82.4334,82.443,82.3853,82.443,10227.0
2023-06-08 13:25:00,85.64,85.65,85.57,85.57,14179.0,82.4334,82.443,82.366,82.366,14179.0
2023-06-08 13:30:00,85.59,85.65,85.55,85.55,9365.0,82.3853,82.443,82.3468,82.3468,9365.0
2023-06-08 13:35:00,85.54,85.6,85.53,85.55,5985.0,82.3372,82.3949,82.3275,82.3468,5985.0
2023-06-08 13:40:00,85.56,85.72,85.55,85.64,27587.0,82.3564,82.5104,82.3468,82.4334,27587.0
2023-06-08 13:45:00,85.65,85.73,85.63,85.73,8434.0,82.443,82.5201,82.4238,82.5201,8434.0
2023-06-08 13:50:00,85.74,85.77,85.53,85.54,6509.0,82.5297,82.5586,82.3275,82.3372,6509.0
2023-06-08 13:55:00,85.51,85.52,85.42,85.45,9949.0,82.3083,82.3179,82.2217,82.2505,9949.0
2023-06-08 14:00:00,85.45,85.46,85.29,85.32,6473.0,82.2505,82.2602,82.0965,82.1254,6473.0
2023-06-08 14:05:00,85.31,85.32,85.19,85.27,9197.0,82.1158,82.1254,82.0003,82.0773,9197.0
2023-06-08 14:10:00,85.27,85.27,85.19,85.22,4023.0,82.0773,82.0773,82.0003,82.0291,4023.0
2023-06-08 14:15:00,85.23,85.28,85.23,85.24,10004.0,82.0388,82.0869,82.0388,82.0484,10004.0
2023-06-08 14:20:00,85.23,85.33,85.23,85.31,8001.0,82.0388,82.135,82.0388,82.1158,8001.0
2023-06-08 14:25:00,85.3,85.32,85.23,85.24,5960.0,82.1062,82.1254,82.0388,82.0484,5960.0
2023-06-08 14:30:00,85.24,85.33,85.22,85.23,24579.0,82.0484,82.135,82.0291,82.0388,24579.0
2023-06-08 14:35:00,85.22,85.28,85.2,85.2,21332.0,82.0291,82.0869,82.0099,82.0099,21332.0
2023-06-08 14:40:00,85.22,85.36,85.19,85.33,15542.0,82.0291,82.1639,82.0003,82.135,15542.0
2023-06-08 14:45:00,85.33,85.48,85.33,85.44,7889.0,82.135,82.2794,82.135,82.2409,7889.0
2023-06-08 14:50:00,85.52,85.57,85.5,85.55,3265.0,82.3179,82.366,82.2987,82.3468,3265.0
2023-06-08 14:55:00,85.57,85.57,85.49,85.52,5758.0,82.366,82.366,82.289,82.3179,5758.0
2023-06-08 15:00:00,85.53,85.62,85.51,85.57,10092.0,82.3275,82.4142,82.3083,82.366,10092.0
2023-06-08 15:05:00,85.57,85.6,85.51,85.59,8431.0,82.366,82.3949,82.3083,82.3853,8431.0
2023-06-08 15:10:00,85.6,85.63,85.48,85.48,9250.0,82.3949,82.4238,82.2794,82.2794,9250.0
2023-06-08 15:15:00,85.5,85.56,85.47,85.52,9188.0,82.2987,82.3564,82.2698,82.3179,9188.0
2023-06-08 15:20:00,85.53,85.57,85.51,85.56,10740.0,82.3275,82.366,82.3083,82.3564,10740.0
2023-06-08 15:25:00,85.56,85.67,85.55,85.58,15401.0,82.3564,82.4623,82.3468,82.3757,15401.0
2023-06-08 15:30:00,85.57,85.59,85.44,85.47,23800.0,82.366,82.3853,82.2409,82.2698,23800.0
2023-06-08 15:35:00,85.46,85.48,85.34,85.35,20941.0,82.2602,82.2794,82.1447,82.1543,20941.0
2023-06-08 15:40:00,85.34,85.47,85.32,85.45,23156.0,82.1447,82.2698,82.1254,82.2505,23156.0
2023-06-08 15:45:00,85.46,85.55,85.4,85.54,37276.0,82.2602,82.3468,82.2024,82.3372,37276.0
2023-06-08 15:50:00,85.6,85.6,85.37,85.38,58096.0,82.3949,82.3949,82.1735,82.1832,58096.0
2023-06-08 15:55:00,85.38,85.45,85.26,85.33,207412.0,82.1832,82.2505,82.0677,82.135,207412.0
2023-06-09 09:30:00,86.43,86.76,86.13,86.22,142086.0,83.1938,83.5115,82.9051,82.9917,142086.0
2023-06-09 09:35:00,86.24,86.4,85.95,86.2,19016.0,83.011,83.165,82.7318,82.9725,19016.0
2023-06-09 09:40:00,86.17,86.22,85.87,86.05,26838.0,82.9436,82.9917,82.6548,82.8281,26838.0
2023-06-09 09:45:00,86.07,86.26,85.95,86.07,20354.0,82.8473,83.0302,82.7318,82.8473,20354.0
2023-06-09 09:50:00,86.04,86.19,85.74,85.74,19246.0,82.8184,82.9628,82.5297,82.5297,19246.0
2023-06-09 09:55:00,85.73,85.8,85.52,85.79,17912.0,82.5201,82.5874,82.3179,82.5778,17912.0
2023-06-09 10:00:00,85.79,86.14,85.78,86.09,16097.0,82.5778,82.9147,82.5682,82.8666,16097.0
2023-06-09 10:05:00,86.07,86.19,85.95,86.14,19632.0,82.8473,82.9628,82.7318,82.9147,19632.0
2023-06-09 10:10:00,86.15,86.24,86.06,86.11,16961.0,82.9243,83.011,82.8377,82.8858,16961.0
2023-06-09 10:15:00,86.12,86.34,86.11,86.25,15974.0,82.8955,83.1072,82.8858,83.0206,15974.0
2023-06-09 10:20:00,86.25,86.25,86.05,86.06,12867.0,83.0206,83.0206,82.8281,82.8377,12867.0
2023-06-09 10:25:00,86.06,86.17,85.99,86.14,17198.0,82.8377,82.9436,82.7703,82.9147,17198.0
2023-06-09 10:30:00,86.15,86.39,86.15,86.31,17713.0,82.9243,83.1553,82.9243,83.0783,17713.0
2023-06-09 10:35:00,86.32,86.45,86.3,86.32,16526.0,83.088,83.2131,83.0687,83.088,16526.0
2023-06-09 10:40:00,86.34,86.51,86.33,86.35,18382.0,83.1072,83.2708,83.0976,83.1168,18382.0
2023-06-09 10:45:00,86.34,86.49,86.33,86.48,14787.0,83.1072,83.2516,83.0976,83.242,14787.0
2023-06-09 10:50:00,86.47,86.51,86.39,86.44,16743.0,83.2323,83.2708,83.1553,83.2035,16743.0
2023-06-09 10:55:00,86.41,86.55,86.41,86.55,15484.0,83.1746,83.3094,83.1746,83.3094,15484.0
2023-06-09 11:00:00,86.54,86.7,86.54,86.63,17417.0,83.2997,83.4537,83.2997,83.3864,17417.0
2023-06-09 11:05:00,86.62,86.72,86.56,86.65,19637.0,83.3767,83.473,83.319,83.4056,19637.0
2023-06-09 11:10:00,86.68,86.86,86.68,86.74,14204.0,83.4345,83.6077,83.4345,83.4922,14204.0
2023-06-09 11:15:00,86.76,86.86,86.68,86.68,16663.0,83.5115,83.6077,83.4345,83.4345,16663.0
2023-06-09 11:20:00,86.67,86.67,86.45,86.48,21333.0,83.4249,83.4249,83.2131,83.242,21333.0
2023-06-09 11:25:00,86.47,86.5,86.41,86.5,16893.0,83.2323,83.2612,83.1746,83.2612,16893.0
2023-06-09 11:30:00,86.49,86.59,86.45,86.59,14387.0,83.2516,83.3479,83.2131,83.3479,14387.0
2023-06-09 11:35:00,86.58,86.58,86.5,86.54,11091.0,83.3382,83.3382,83.2612,83.2997,11091.0
2023-06-09 11:40:00,86.55,86.6,86.46,86.48,11194.0,83.3094,83.3575,83.2227,83.242,11194.0
2023-06-09 11:45:00,86.48,86.52,86.37,86.41,28370.0,83.242,83.2805,83.1361,83.1746,28370.0
2023-06-09 11:50:00,86.41,86.53,86.41,86.47,15659.0,83.1746,83.2901,83.1746,83.2323,15659.0
2023-06-09 11:55:00,86.47,86.52,86.43,86.5,9850.0,83.2323,83.2805,83.1938,83.2612,9850.0
2023-06-09 12:00:00,86.51,86.6,86.37,86.42,11234.0,83.2708,83.3575,83.1361,83.1842,11234.0
2023-06-09 12:05:00,86.41,86.49,86.4,86.44,6726.0,83.1746,83.2516,83.165,83.2035,6726.0
2023-06-09 12:10:00,86.44,86.44,86.24,86.32,9455.0,83.2035,83.2035,83.011,83.088,9455.0
2023-06-09 12:15:00,86.3,86.37,86.28,86.29,9424.0,83.0687,83.1361,83.0495,83.0591,9424.0
2023-06-09 12:20:00,86.3,86.3,86.05,86.1,9274.0,83.0687,83.0687,82.8281,82.8762,9274.0
2023-06-09 12:25:00,86.09,86.18,86.07,86.16,6625.0,82.8666,82.9532,82.8473,82.934,6625.0
2023-06-09 12:30:00,86.15,86.15,86.09,86.09,6276.0,82.9243,82.9243,82.8666,82.8666,6276.0
2023-06-09 12:35:00,86.08,86.15,86.04,86.12,4903.0,82.8569,82.9243,82.8184,82.8955,4903.0
2023-06-09 12:40:00,86.13,86.2,86.13,86.17,9175.0,82.9051,82.9725,82.9051,82.9436,9175.0
2023-06-09 12:45:00,86.16,86.17,85.99,86.0,10318.0,82.934,82.9436,82.7703,82.7799,10318.0
2023-06-09 12:50:00,86.03,86.04,85.98,86.01,5547.0,82.8088,82.8184,82.7607,82.7896,5547.0
2023-06-09 12:55:00,86.04,86.12,86.03,86.1,10607.0,82.8184,82.8955,82.8088,82.8762,10607.0
2023-06-09 13:00:00,86.11,86.16,86.11,86.14,8689.0,82.8858,82.934,82.8858,82.9147,8689.0
2023-06-09 13:05:00,86.13,86.13,86.07,86.11,8381.0,82.9051,82.9051,82.8473,82.8858,8381.0
2023-06-09 13:10:00,86.12,86.19,86.09,86.14,6338.0,82.8955,82.9628,82.8666,82.9147,6338.0
2023-06-09 13:15:00,86.14,86.19,86.12,86.16,8090.0,82.9147,82.9628,82.8955,82.934,8090.0
2023-06-09 13:20:00,86.16,86.18,86.15,86.17,4389.0,82.934,82.9532,82.9243,82.9436,4389.0
2023-06-09 13:25:00,86.16,86.18,86.12,86.17,7496.0,82.934,82.9532,82.8955,82.9436,7496.0
2023-06-09 13:30:00,86.17,86.27,86.14,86.24,12355.0,82.9436,83.0398,82.9147,83.011,12355.0
2023-06-09 13:35:00,86.24,86.46,86.23,86.45,11998.0,83.011,83.2227,83.0013,83.2131,11998.0
2023-06-09 13:40:00,86.45,86.62,86.44,86.62,11678.0,83.2131,83.3767,83.2035,83.3767,11678.0
2023-06-09 13:45:00,86.62,86.66,86.53,86.64,11148.0,83.3767,83.4152,83.2901,83.396,11148.0
2023-06-09 13:50:00,86.65,86.69,86.61,86.66,5158.0,83.4056,83.4441,83.3671,83.4152,5158.0
2023-06-09 13:55:00,86.66,86.68,86.58,86.68,9121.0,83.4152,83.4345,83.3382,83.4345,9121.0
2023-06-09 14:00:00,86.69,86.71,86.65,86.66,6938.0,83.4441,83.4634,83.4056,83.4152,6938.0
2023-06-09 14:05:00,86.68,86.7,86.64,86.66,9802.0,83.4345,83.4537,83.396,83.4152,9802.0
2023-06-09 14:10:00,86.67,86.67,86.55,86.56,7234.0,83.4249,83.4249,83.3094,83.319,7234.0
2023-06-09 14:15:00,86.55,86.56,86.45,86.56,9963.0,83.3094,83.319,83.2131,83.319,9963.0
2023-06-09 14:20:00,86.56,86.63,86.56,86.63,6375.0,83.319,83.3864,83.319,83.3864,6375.0
2023-06-09 14:25:00,86.63,86.7,86.61,86.62,9340.0,83.3864,83.4537,83.3671,83.3767,9340.0
2023-06-09 14:30:00,86.63,86.65,86.6,86.65,6357.0,83.3864,83.4056,83.3575,83.4056,6357.0
2023-06-09 14:35:00,86.65,86.7,86.62,86.68,7853.0,83.4056,83.4537,83.3767,83.4345,7853.0
2023-06-09 14:40:00,86.68,86.69,86.64,86.65,7054.0,83.4345,83.4441,83.396,83.4056,7054.0
2023-06-09 14:45:00,86.66,86.7,86.62,86.69,7982.0,83.4152,83.4537,83.3767,83.4441,7982.0
2023-06-09 14:50:00,86.68,86.69,86.65,86.68,9004.0,83.4345,83.4441,83.4056,83.4345,9004.0
2023-06-09 14:55:00,86.67,86.67,86.58,86.58,7411.0,83.4249,83.4249,83.3382,83.3382,7411.0
2023-06-09 15:00:00,86.59,86.69,86.57,86.68,11721.0,83.3479,83.4441,83.3286,83.4345,11721.0
2023-06-09 15:05:00,86.69,86.7,86.59,86.66,13618.0,83.4441,83.4537,83.3479,83.4152,13618.0
2023-06-09 15:10:00,86.65,86.81,86.64,86.8,10398.0,83.4056,83.5596,83.396,83.55,10398.0
2023-06-09 15:15:00,86.81,87.0,86.75,87.0,39926.0,83.5596,83.7425,83.5019,83.7425,39926.0
2023-06-09 15:20:00,87.0,87.1,86.98,87.05,45855.0,83.7425,83.8388,83.7233,83.7906,45855.0
2023-06-09 15:25:00,87.09,87.11,87.01,87.09,19774.0,83.8291,83.8484,83.7521,83.8291,19774.0
2023-06-09 15:30:00,87.1,87.13,86.88,86.88,27508.0,83.8388,83.8676,83.627,83.627,27508.0
2023-06-09 15:35:00,86.89,86.99,86.88,86.98,20356.0,83.6366,83.7329,83.627,83.7233,20356.0
2023-06-09 15:40:00,86.98,87.0,86.88,86.91,20418.0,83.7233,83.7425,83.627,83.6559,20418.0
2023-06-09 15:45:00,86.92,86.94,86.82,86.82,37139.0,83.6655,83.6847,83.5692,83.5692,37139.0
2023-06-09 15:50:00,86.82,86.89,86.63,86.76,63438.0,83.5692,83.6366,83.3864,83.5115,63438.0
2023-06-09 15:55:00,86.77,86.9,86.75,86.77,136504.0,83.5211,83.6462,83.5019,83.5211,136504.0
2023-06-12 09:30:00,86.73,87.03,86.73,86.83,30536.0,83.4826,83.7714,83.4826,83.5789,30536.0
2023-06-12 09:35:00,86.83,87.07,86.83,86.97,9579.0,83.5789,83.8099,83.5789,83.7136,9579.0
2023-06-12 09:40:00,87.0,87.03,86.64,86.87,19531.0,83.7425,83.7714,83.396,83.6174,19531.0
2023-06-12 09:45:00,86.79,87.01,86.63,86.97,18031.0,83.5404,83.7521,83.3864,83.7136,18031.0
2023-06-12 09:50:00,86.96,86.98,86.74,86.77,5895.0,83.704,83.7233,83.4922,83.5211,5895.0
2023-06-12 09:55:00,86.82,86.82,86.54,86.7,7323.0,83.5692,83.5692,83.2997,83.4537,7323.0
2023-06-12 10:00:00,86.74,86.8,86.48,86.56,4216.0,83.4922,83.55,83.242,83.319,4216.0
2023-06-12 10:05:00,86.59,86.59,86.38,86.46,5740.0,83.3479,83.3479,83.1457,83.2227,5740.0
2023-06-12 10:10:00,86.45,86.51,86.31,86.38,9192.0,83.2131,83.2708,83.0783,83.1457,9192.0
2023-06-12 10:15:00,86.39,86.5,86.32,86.48,13452.0,83.1553,83.2612,83.088,83.242,13452.0
2023-06-12 10:20:00,86.52,86.58,86.44,86.44,7560.0,83.2805,83.3382,83.2035,83.2035,7560.0
2023-06-12 10:25:00,86.46,86.64,86.46,86.54,29672.0,83.2227,83.396,83.2227,83.2997,29672.0
2023-06-12 10:30:00,86.53,86.68,86.53,86.63,9043.0,83.2901,83.4345,83.2901,83.3864,9043.0
2023-06-12 10:35:00,86.64,86.67,86.55,86.66,15118.0,83.396,83.4249,83.3094,83.4152,15118.0
2023-06-12 10:40:00,86.68,86.75,86.65,86.75,4926.0,83.4345,83.5019,83.4056,83.5019,4926.0
2023-06-12 10:45:00,86.75,86.89,86.73,86.79,18311.0,83.5019,83.6366,83.4826,83.5404,18311.0
2023-06-12 10:50:00,86.82,86.91,86.81,86.86,4894.0,83.5692,83.6559,83.5596,83.6077,4894.0
2023-06-12 10:55:00,86.87,86.9,86.78,86.82,23733.0,83.6174,83.6462,83.5307,83.5692,23733.0
2023-06-12 11:00:00,86.82,86.86,86.81,86.83,6749.0,83.5692,83.6077,83.5596,83.5789,6749.0
2023-06-12 11:05:00,86.84,86.89,86.77,86.84,12038.0,83.5885,83.6366,83.5211,83.5885,12038.0
2023-06-12 11:10:00,86.82,86.86,86.8,86.84,3589.0,83.5692,83.6077,83.55,83.5885,3589.0
2023-06-12 11:15:00,86.86,86.88,86.78,86.88,6936.0,83.6077,83.627,83.5307,83.627,6936.0
2023-06-12 11:20:00,86.86,87.07,86.86,86.95,18385.0,83.6077,83.8099,83.6077,83.6944,18385.0
2023-06-12 11:25:00,86.92,87.03,86.91,86.98,4740.0,83.6655,83.7714,83.6559,83.7233,4740.0
2023-06-12 11:30:00,86.99,87.01,86.94,87.0,3865.0,83.7329,83.7521,83.6847,83.7425,3865.0
2023-06-12 11:35:00,86.96,86.99,86.87,86.93,7293.0,83.704,83.7329,83.6174,83.6751,7293.0
2023-06-12 11:40:00,86.92,86.95,86.89,86.95,7391.0,83.6655,83.6944,83.6366,83.6944,7391.0
2023-06-12 11:45:00,86.94,87.09,86.94,87.01,11119.0,83.6847,83.8291,83.6847,83.7521,11119.0
2023-06-12 11:50:00,87.01,87.06,86.92,87.03,11174.0,83.7521,83.8003,83.6655,83.7714,11174.0
2023-06-12 11:55:00,87.0,87.07,86.99,87.0,8886.0,83.7425,83.8099,83.7329,83.7425,8886.0
2023-06-12 12:00:00,87.01,87.05,86.99,87.04,4774.0,83.7521,83.7906,83.7329,83.781,4774.0
2023-06-12 12:05:00,87.04,87.08,86.99,87.04,4477.0,83.781,83.8195,83.7329,83.781,4477.0
2023-06-12 12:10:00,87.06,87.07,87.03,87.06,4487.0,83.8003,83.8099,83.7714,83.8003,4487.0
2023-06-12 12:15:00,87.05,87.1,87.02,87.04,7278.0,83.7906,83.8388,83.7618,83.781,7278.0
2023-06-12 12:20:00,87.04,87.05,87.01,87.02,3311.0,83.781,83.7906,83.7521,83.7618,3311.0
2023-06-12 12:25:00,87.01,87.04,86.97,86.99,4073.0,83.7521,83.781,83.7136,83.7329,4073.0
2023-06-12 12:30:00,86.98,86.99,86.92,86.93,5679.0,83.7233,83.7329,83.6655,83.6751,5679.0
2023-06-12 12:35:00,86.91,86.92,86.84,86.84,3296.0,83.6559,83.6655,83.5885,83.5885,3296.0
2023-06-12 12:40:00,86.85,86.89,86.78,86.87,5798.0,83.5981,83.6366,83.5307,83.6174,5798.0
2023-06-12 12:45:00,86.87,86.95,86.87,86.95,4400.0,83.6174,83.6944,83.6174,83.6944,4400.0
2023-06-12 12:50:00,86.94,86.95,86.82,86.82,3045.0,83.6847,83.6944,83.5692,83.5692,3045.0
2023-06-12 12:55:00,86.81,86.89,86.8,86.88,7925.0,83.5596,83.6366,83.55,83.627,7925.0
2023-06-12 13:00:00,86.87,86.89,86.81,86.88,4019.0,83.6174,83.6366,83.5596,83.627,4019.0
2023-06-12 13:05:00,86.86,86.87,86.81,86.82,2870.0,83.6077,83.6174,83.5596,83.5692,2870.0
2023-06-12 13:10:00,86.81,86.83,86.78,86.81,3215.0,83.5596,83.5789,83.5307,83.5596,3215.0
2023-06-12 13:15:00,86.8,86.85,86.8,86.85,6069.0,83.55,83.5981,83.55,83.5981,6069.0
2023-06-12 13:20:00,86.86,86.86,86.73,86.75,9168.0,83.6077,83.6077,83.4826,83.5019,9168.0
2023-06-12 13:25:00,86.75,86.83,86.75,86.83,7698.0,83.5019,83.5789,83.5019,83.5789,7698.0
2023-06-12 13:30:00,86.84,86.86,86.82,86.85,3210.0,83.5885,83.6077,83.5692,83.5981,3210.0
2023-06-12 13:35:00,86.85,86.87,86.83,86.87,8088.0,83.5981,83.6174,83.5789,83.6174,8088.0
2023-06-12 13:40:00,86.86,86.92,86.86,86.88,7300.0,83.6077,83.6655,83.6077,83.627,7300.0
2023-06-12 13:45:00,86.88,86.97,86.88,86.97,6867.0,83.627,83.7136,83.627,83.7136,6867.0
2023-06-12 13:50:00,86.98,87.03,86.98,86.99,8331.0,83.7233,83.7714,83.7233,83.7329,8331.0
2023-06-12 13:55:00,86.98,87.0,86.97,86.98,10638.0,83.7233,83.7425,83.7136,83.7233,10638.0
2023-06-12 14:00:00,86.99,87.05,86.99,87.0,6357.0,83.7329,83.7906,83.7329,83.7425,6357.0
2023-06-12 14:05:00,87.0,87.02,86.99,87.0,9784.0,83.7425,83.7618,83.7329,83.7425,9784.0
2023-06-12 14:10:00,87.01,87.03,87.0,87.02,5665.0,83.7521,83.7714,83.7425,83.7618,5665.0
2023-06-12 14:15:00,87.02,87.03,87.01,87.03,4039.0,83.7618,83.7714,83.7521,83.7714,4039.0
2023-06-12 14:20:00,87.03,87.07,87.03,87.05,4917.0,83.7714,83.8099,83.7714,83.7906,4917.0
2023-06-12 14:25:00,87.05,87.13,87.05,87.07,7516.0,83.7906,83.8676,83.7906,83.8099,7516.0
2023-06-12 14:30:00,87.06,87.1,87.04,87.09,5283.0,83.8003,83.8388,83.781,83.8291,5283.0
2023-06-12 14:35:00,87.1,87.14,87.1,87.11,3817.0,83.8388,83.8773,83.8388,83.8484,3817.0
2023-06-12 14:40:00,87.13,87.14,87.09,87.14,4245.0,83.8676,83.8773,83.8291,83.8773,4245.0
2023-06-12 14:45:00,87.15,87.16,87.08,87.1,7762.0,83.8869,83.8965,83.8195,83.8388,7762.0
2023-06-12 14:50:00,87.1,87.13,87.09,87.13,14693.0,83.8388,83.8676,83.8291,83.8676,14693.0
2023-06-12 14:55:00,87.13,87.13,87.03,87.06,5483.0,83.8676,83.8676,83.7714,83.8003,5483.0
2023-06-12 15:00:00,87.06,87.13,87.06,87.13,6407.0,83.8003,83.8676,83.8003,83.8676,6407.0
2023-06-12 15:05:00,87.12,87.13,87.11,87.11,4791.0,83.858,83.8676,83.8484,83.8484,4791.0
2023-06-12 15:10:00,87.11,87.22,87.11,87.2,8515.0,83.8484,83.9543,83.8484,83.935,8515.0
2023-06-12 15:15:00,87.2,87.21,87.14,87.15,9276.0,83.935,83.9446,83.8773,83.8869,9276.0
2023-06-12 15:20:00,87.15,87.27,87.14,87.27,13267.0,83.8869,84.0024,83.8773,84.0024,13267.0
2023-06-12 15:25:00,87.28,87.37,87.28,87.35,15493.0,84.012,84.0986,84.012,84.0794,15493.0
2023-06-12 15:30:00,87.34,87.35,87.26,87.28,17891.0,84.0698,84.0794,83.9928,84.012,17891.0
2023-06-12 15:35:00,87.29,87.29,87.16,87.25,18490.0,84.0216,84.0216,83.8965,83.9831,18490.0
2023-06-12 15:40:00,87.25,87.31,87.22,87.23,23686.0,83.9831,84.0409,83.9543,83.9639,23686.0
2023-06-12 15:45:00,87.23,87.23,87.04,87.05,23760.0,83.9639,83.9639,83.781,83.7906,23760.0
2023-06-12 15:50:00,87.06,87.19,87.06,87.13,42296.0,83.8003,83.9254,83.8003,83.8676,42296.0
2023-06-12 15:55:00,87.15,87.2,87.1,87.18,123498.0,83.8869,83.935,83.8388,83.9158,123498.0
2023-06-13 09:30:00,87.36,87.45,87.02,87.4,44008.0,84.089,84.1757,83.7618,84.1275,44008.0
2023-06-13 09:35:00,87.4,87.45,87.27,87.4,18731.0,84.1275,84.1757,84.0024,84.1275,18731.0
2023-06-13 09:40:00,87.41,87.41,87.25,87.33,28513.0,84.1372,84.1372,83.9831,84.0601,28513.0
2023-06-13 09:45:00,87.33,87.62,87.3,87.57,19828.0,84.0601,84.3393,84.0313,84.2912,19828.0
2023-06-13 09:50:00,87.57,87.62,87.29,87.42,19790.0,84.2912,84.3393,84.0216,84.1468,19790.0
2023-06-13 09:55:00,87.45,87.7,87.28,87.7,12626.0,84.1757,84.4163,84.012,84.4163,12626.0
2023-06-13 10:00:00,87.74,87.77,87.5,87.63,17573.0,84.4548,84.4837,84.2238,84.3489,17573.0
2023-06-13 10:05:00,87.63,87.77,87.61,87.77,7722.0,84.3489,84.4837,84.3297,84.4837,7722.0
2023-06-13 10:10:00,87.76,87.78,87.67,87.77,14051.0,84.474,84.4933,84.3874,84.4837,14051.0
2023-06-13 10:15:00,87.78,87.78,87.44,87.54,13079.0,84.4933,84.4933,84.166,84.2623,13079.0
2023-06-13 10:20:00,87.5,87.55,87.44,87.54,6453.0,84.2238,84.2719,84.166,84.2623,6453.0
2023-06-13 10:25:00,87.54,87.58,87.49,87.58,7649.0,84.2623,84.3008,84.2142,84.3008,7649.0
2023-06-13 10:30:00,87.58,87.66,87.55,87.58,14632.0,84.3008,84.3778,84.2719,84.3008,14632.0
2023-06-13 10:35:00,87.55,87.59,87.49,87.56,9482.0,84.2719,84.3104,84.2142,84.2815,9482.0
2023-06-13 10:40:00,87.55,87.65,87.51,87.62,10782.0,84.2719,84.3682,84.2334,84.3393,10782.0
2023-06-13 10:45:00,87.64,87.76,87.61,87.72,14122.0,84.3585,84.474,84.3297,84.4355,14122.0
2023-06-13 10:50:00,87.73,87.78,87.55,87.58,11115.0,84.4452,84.4933,84.2719,84.3008,11115.0
2023-06-13 10:55:00,87.6,87.61,87.55,87.61,7597.0,84.32,84.3297,84.2719,84.3297,7597.0
2023-06-13 11:00:00,87.59,87.64,87.53,87.6,9115.0,84.3104,84.3585,84.2527,84.32,9115.0
2023-06-13 11:05:00,87.6,87.6,87.56,87.58,8039.0,84.32,84.32,84.2815,84.3008,8039.0
2023-06-13 11:10:00,87.59,87.63,87.57,87.59,11274.0,84.3104,84.3489,84.2912,84.3104,11274.0
2023-06-13 11:15:00,87.57,87.7,87.57,87.63,8999.0,84.2912,84.4163,84.2912,84.3489,8999.0
2023-06-13 11:20:00,87.63,87.78,87.63,87.68,13139.0,84.3489,84.4933,84.3489,84.397,13139.0
2023-06-13 11:25:00,87.68,87.74,87.63,87.7,10334.0,84.397,84.4548,84.3489,84.4163,10334.0
2023-06-13 11:30:00,87.71,87.79,87.7,87.78,5639.0,84.4259,84.5029,84.4163,84.4933,5639.0
2023-06-13 11:35:00,87.81,87.81,87.65,87.75,3951.0,84.5222,84.5222,84.3682,84.4644,3951.0
2023-06-13 11:40:00,87.81,87.91,87.8,87.9,15289.0,84.5222,84.6184,84.5125,84.6088,15289.0
2023-06-13 11:45:00,87.89,88.01,87.86,87.99,17945.0,84.5992,84.7147,84.5703,84.6954,17945.0
2023-06-13 11:50:00,87.98,88.04,87.98,88.0,10190.0,84.6858,84.7436,84.6858,84.7051,10190.0
2023-06-13 11:55:00,88.0,88.04,87.96,87.97,6268.0,84.7051,84.7436,84.6666,84.6762,6268.0
2023-06-13 12:00:00,87.95,87.96,87.91,87.92,7129.0,84.6569,84.6666,84.6184,84.6281,7129.0
2023-06-13 12:05:00,87.93,87.94,87.89,87.9,6578.0,84.6377,84.6473,84.5992,84.6088,6578.0
2023-06-13 12:10:00,87.92,88.02,87.92,88.01,3802.0,84.6281,84.7243,84.6281,84.7147,3802.0
2023-06-13 12:15:00,88.03,88.07,88.02,88.03,5884.0,84.7339,84.7724,84.7243,84.7339,5884.0
2023-06-13 12:20:00,88.03,88.12,88.03,88.05,10145.0,84.7339,84.8206,84.7339,84.7532,10145.0
2023-06-13 12:25:00,88.05,88.1,88.03,88.09,7893.0,84.7532,84.8013,84.7339,84.7917,7893.0
2023-06-13 12:30:00,88.08,88.13,88.08,88.1,6032.0,84.7821,84.8302,84.7821,84.8013,6032.0
2023-06-13 12:35:00,88.09,88.25,88.09,88.21,5354.0,84.7917,84.9457,84.7917,84.9072,5354.0
2023-06-13 12:40:00,88.21,88.21,88.13,88.17,6379.0,84.9072,84.9072,84.8302,84.8687,6379.0
2023-06-13 12:45:00,88.16,88.18,88.1,88.12,8137.0,84.8591,84.8783,84.8013,84.8206,8137.0
2023-06-13 12:50:00,88.12,88.15,88.09,88.13,8563.0,84.8206,84.8494,84.7917,84.8302,8563.0
2023-06-13 12:55:00,88.13,88.31,88.12,88.28,13483.0,84.8302,85.0035,84.8206,84.9746,13483.0
2023-06-13 13:00:00,88.29,88.33,88.24,88.29,6170.0,84.9842,85.0227,84.9361,84.9842,6170.0
2023-06-13 13:05:00,88.29,88.43,88.28,88.43,17638.0,84.9842,85.119,84.9746,85.119,17638.0
2023-06-13 13:10:00,88.46,88.49,88.37,88.37,16849.0,85.1478,85.1767,85.0612,85.0612,16849.0
2023-06-13 13:15:00,88.37,88.38,88.28,88.38,13869.0,85.0612,85.0708,84.9746,85.0708,13869.0
2023-06-13 13:20:00,88.38,88.52,88.37,88.51,4039.0,85.0708,85.2056,85.0612,85.196,4039.0
2023-06-13 13:25:00,88.52,88.56,88.43,88.44,11568.0,85.2056,85.2441,85.119,85.1286,11568.0
2023-06-13 13:30:00,88.46,88.48,88.43,88.45,7090.0,85.1478,85.1671,85.119,85.1382,7090.0
2023-06-13 13:35:00,88.45,88.54,88.43,88.51,15524.0,85.1382,85.2248,85.119,85.196,15524.0
2023-06-13 13:40:00,88.5,88.59,88.49,88.59,8500.0,85.1863,85.273,85.1767,85.273,8500.0
2023-06-13 13:45:00,88.59,88.59,88.46,88.52,14261.0,85.273,85.273,85.1478,85.2056,14261.0
2023-06-13 13:50:00,88.51,88.54,88.49,88.51,11644.0,85.196,85.2248,85.1767,85.196,11644.0
2023-06-13 13:55:00,88.5,88.5,88.4,88.45,11519.0,85.1863,85.1863,85.0901,85.1382,11519.0
2023-06-13 14:00:00,88.43,88.51,88.41,88.47,18170.0,85.119,85.196,85.0997,85.1575,18170.0
2023-06-13 14:05:00,88.45,88.45,88.21,88.41,47743.0,85.1382,85.1382,84.9072,85.0997,47743.0
2023-06-13 14:10:00,88.41,88.45,88.37,88.39,14545.0,85.0997,85.1382,85.0612,85.0805,14545.0
2023-06-13 14:15:00,88.4,88.47,88.4,88.45,11927.0,85.0901,85.1575,85.0901,85.1382,11927.0
2023-06-13 14:20:00,88.46,88.49,88.34,88.39,15550.0,85.1478,85.1767,85.0323,85.0805,15550.0
2023-06-13 14:25:00,88.4,88.41,88.34,88.35,6213.0,85.0901,85.0997,85.0323,85.042,6213.0
2023-06-13 14:30:00,88.33,88.34,87.94,87.96,22249.0,85.0227,85.0323,84.6473,84.6666,22249.0
2023-06-13 14:35:00,87.96,88.15,87.96,88.15,7411.0,84.6666,84.8494,84.6666,84.8494,7411.0
2023-06-13 14:40:00,88.14,88.15,87.99,88.05,13815.0,84.8398,84.8494,84.6954,84.7532,13815.0
2023-06-13 14:45:00,88.04,88.07,87.94,87.97,9032.0,84.7436,84.7724,84.6473,84.6762,9032.0
2023-06-13 14:50:00,87.98,88.04,87.98,88.0,11827.0,84.6858,84.7436,84.6858,84.7051,11827.0
2023-06-13 14:55:00,88.0,88.06,87.99,88.02,13866.0,84.7051,84.7628,84.6954,84.7243,13866.0
2023-06-13 15:00:00,88.02,88.07,88.0,88.07,10982.0,84.7243,84.7724,84.7051,84.7724,10982.0
2023-06-13 15:05:00,88.07,88.11,88.02,88.07,18117.0,84.7724,84.8109,84.7243,84.7724,18117.0
2023-06-13 15:10:00,88.08,88.14,88.07,88.09,15974.0,84.7821,84.8398,84.7724,84.7917,15974.0
2023-06-13 15:15:00,88.09,88.17,88.09,88.11,11227.0,84.7917,84.8687,84.7917,84.8109,11227.0
2023-06-13 15:20:00,88.11,88.19,88.11,88.17,13728.0,84.8109,84.8879,84.8109,84.8687,13728.0
2023-06-13 15:25:00,88.16,88.16,88.0,88.02,16147.0,84.8591,84.8591,84.7051,84.7243,16147.0
2023-06-13 15:30:00,88.02,88.06,87.89,87.89,24087.0,84.7243,84.7628,84.5992,84.5992,24087.0
2023-06-13 15:35:00,87.9,87.94,87.82,87.83,22686.0,84.6088,84.6473,84.5318,84.5414,22686.0
2023-06-13 15:40:00,87.84,87.98,87.82,87.97,34465.0,84.5511,84.6858,84.5318,84.6762,34465.0
2023-06-13 15:45:00,87.97,87.97,87.84,87.84,29895.0,84.6762,84.6762,84.5511,84.5511,29895.0
2023-06-13 15:50:00,87.83,87.88,87.68,87.81,45027.0,84.5414,84.5896,84.397,84.5222,45027.0
2023-06-13 15:55:00,87.8,88.05,87.74,88.02,210167.0,84.5125,84.7532,84.4548,84.7243,210167.0
2023-06-14 09:30:00,87.53,87.93,87.43,87.45,57822.0,84.2527,84.6377,84.1564,84.1757,57822.0
2023-06-14 09:35:00,87.45,87.48,86.52,87.12,37717.0,84.1757,84.2045,83.2805,83.858,37717.0
2023-06-14 09:40:00,87.14,87.29,87.0,87.16,15119.0,83.8773,84.0216,83.7425,83.8965,15119.0
2023-06-14 09:45:00,87.12,87.72,87.05,87.72,13735.0,83.858,84.4355,83.7906,84.4355,13735.0
2023-06-14 09:50:00,87.72,87.82,87.52,87.64,18348.0,84.4355,84.5318,84.243,84.3585,18348.0
2023-06-14 09:55:00,87.63,87.84,87.58,87.6,19923.0,84.3489,84.5511,84.3008,84.32,19923.0
2023-06-14 10:00:00,87.64,87.82,87.57,87.75,42561.0,84.3585,84.5318,84.2912,84.4644,42561.0
2023-06-14 10:05:00,87.75,87.77,87.42,87.43,15154.0,84.4644,84.4837,84.1468,84.1564,15154.0
2023-06-14 10:10:00,87.42,87.44,87.28,87.43,12324.0,84.1468,84.166,84.012,84.1564,12324.0
2023-06-14 10:15:00,87.45,87.52,87.34,87.34,7851.0,84.1757,84.243,84.0698,84.0698,7851.0
2023-06-14 10:20:00,87.33,87.44,87.19,87.2,17690.0,84.0601,84.166,83.9254,83.935,17690.0
2023-06-14 10:25:00,87.15,87.27,87.11,87.17,8929.0,83.8869,84.0024,83.8484,83.9061,8929.0
2023-06-14 10:30:00,87.13,87.19,86.98,87.11,14057.0,83.8676,83.9254,83.7233,83.8484,14057.0
2023-06-14 10:35:00,87.13,87.4,87.12,87.2,13509.0,83.8676,84.1275,83.858,83.935,13509.0
2023-06-14 10:40:00,87.22,87.4,87.22,87.37,9874.0,83.9543,84.1275,83.9543,84.0986,9874.0
2023-06-14 10:45:00,87.36,87.39,87.19,87.22,14976.0,84.089,84.1179,83.9254,83.9543,14976.0
2023-06-14 10:50:00,87.2,87.21,87.05,87.14,9216.0,83.935,83.9446,83.7906,83.8773,9216.0
2023-06-14 10:55:00,87.13,87.19,86.92,86.92,8021.0,83.8676,83.9254,83.6655,83.6655,8021.0
2023-06-14 11:00:00,86.94,87.02,86.85,86.85,12489.0,83.6847,83.7618,83.5981,83.5981,12489.0
2023-06-14 11:05:00,86.83,86.88,86.8,86.82,11190.0,83.5789,83.627,83.55,83.5692,11190.0
2023-06-14 11:10:00,86.82,86.91,86.72,86.9,12297.0,83.5692,83.6559,83.473,83.6462,12297.0
2023-06-14 11:15:00,86.91,86.93,86.8,86.92,12164.0,83.6559,83.6751,83.55,83.6655,12164.0
2023-06-14 11:20:00,86.93,87.08,86.9,86.94,17386.0,83.6751,83.8195,83.6462,83.6847,17386.0
2023-06-14 11:25:00,86.92,86.92,86.8,86.89,16641.0,83.6655,83.6655,83.55,83.6366,16641.0
2023-06-14 11:30:00,86.89,87.01,86.88,86.93,10106.0,83.6366,83.7521,83.627,83.6751,10106.0
2023-06-14 11:35:00,86.95,86.97,86.9,86.9,4710.0,83.6944,83.7136,83.6462,83.6462,4710.0
2023-06-14 11:40:00,86.88,86.91,86.8,86.88,6435.0,83.627,83.6559,83.55,83.627,6435.0
2023-06-14 11:45:00,86.88,86.93,86.87,86.9,7665.0,83.627,83.6751,83.6174,83.6462,7665.0
2023-06-14 11:50:00,86.9,86.94,86.87,86.9,8570.0,83.6462,83.6847,83.6174,83.6462,8570.0
2023-06-14 11:55:00,86.9,86.91,86.85,86.9,5574.0,83.6462,83.6559,83.5981,83.6462,5574.0
2023-06-14 12:00:00,86.89,87.06,86.86,87.06,9857.0,83.6366,83.8003,83.6077,83.8003,9857.0
2023-06-14 12:05:00,87.06,87.06,86.93,86.97,15426.0,83.8003,83.8003,83.6751,83.7136,15426.0
2023-06-14 12:10:00,86.97,86.97,86.9,86.91,7830.0,83.7136,83.7136,83.6462,83.6559,7830.0
2023-06-14 12:15:00,86.9,87.17,86.9,87.14,6594.0,83.6462,83.9061,83.6462,83.8773,6594.0
2023-06-14 12:20:00,87.15,87.26,87.14,87.16,7333.0,83.8869,83.9928,83.8773,83.8965,7333.0
2023-06-14 12:25:00,87.14,87.2,87.09,87.2,20625.0,83.8773,83.935,83.8291,83.935,20625.0
2023-06-14 12:30:00,87.2,87.24,87.04,87.07,13820.0,83.935,83.9735,83.781,83.8099,13820.0
2023-06-14 12:35:00,87.07,87.12,87.06,87.06,5118.0,83.8099,83.858,83.8003,83.8003,5118.0
2023-06-14 12:40:00,87.11,87.13,87.06,87.09,8227.0,83.8484,83.8676,83.8003,83.8291,8227.0
2023-06-14 12:45:00,87.09,87.14,86.99,86.99,5810.0,83.8291,83.8773,83.7329,83.7329,5810.0
2023-06-14 12:50:00,86.98,87.01,86.94,86.96,6732.0,83.7233,83.7521,83.6847,83.704,6732.0
2023-06-14 12:55:00,86.96,86.96,86.92,86.92,5573.0,83.704,83.704,83.6655,83.6655,5573.0
2023-06-14 13:00:00,86.92,86.96,86.82,86.86,9311.0,83.6655,83.704,83.5692,83.6077,9311.0
2023-06-14 13:05:00,86.87,86.93,86.84,86.92,7581.0,83.6174,83.6751,83.5885,83.6655,7581.0
2023-06-14 13:10:00,86.92,87.0,86.86,86.86,11458.0,83.6655,83.7425,83.6077,83.6077,11458.0
2023-06-14 13:15:00,86.88,86.88,86.74,86.74,6385.0,83.627,83.627,83.4922,83.4922,6385.0
2023-06-14 13:20:00,86.76,86.84,86.75,86.84,8936.0,83.5115,83.5885,83.5019,83.5885,8936.0
2023-06-14 13:25:00,86.88,86.92,86.86,86.87,4766.0,83.627,83.6655,83.6077,83.6174,4766.0
2023-06-14 13:30:00,86.86,86.87,86.8,86.83,4420.0,83.6077,83.6174,83.55,83.5789,4420.0
2023-06-14 13:35:00,86.83,86.83,86.7,86.8,5792.0,83.5789,83.5789,83.4537,83.55,5792.0
2023-06-14 13:40:00,86.82,86.83,86.8,86.81,3900.0,83.5692,83.5789,83.55,83.5596,3900.0
2023-06-14 13:45:00,86.8,86.84,86.73,86.73,7400.0,83.55,83.5885,83.4826,83.4826,7400.0
2023-06-14 13:50:00,86.74,86.81,86.74,86.81,5635.0,83.4922,83.5596,83.4922,83.5596,5635.0
2023-06-14 13:55:00,86.8,86.82,86.71,86.78,12127.0,83.55,83.5692,83.4634,83.5307,12127.0
2023-06-14 14:00:00,86.78,86.79,86.43,86.49,25131.0,83.5307,83.5404,83.1938,83.2516,25131.0
2023-06-14 14:05:00,86.49,86.51,86.36,86.48,16749.0,83.2516,83.2708,83.1265,83.242,16749.0
2023-06-14 14:10:00,86.51,86.53,86.33,86.4,20647.0,83.2708,83.2901,83.0976,83.165,20647.0
2023-06-14 14:15:00,86.41,86.42,86.33,86.4,9767.0,83.1746,83.1842,83.0976,83.165,9767.0
2023-06-14 14:20:00,86.39,86.39,86.22,86.23,14632.0,83.1553,83.1553,82.9917,83.0013,14632.0
2023-06-14 14:25:00,86.23,86.3,86.18,86.24,22652.0,83.0013,83.0687,82.9532,83.011,22652.0
2023-06-14 14:30:00,86.23,86.3,86.16,86.2,19965.0,83.0013,83.0687,82.934,82.9725,19965.0
2023-06-14 14:35:00,86.19,86.22,86.09,86.11,13281.0,82.9628,82.9917,82.8666,82.8858,13281.0
2023-06-14 14:40:00,86.12,86.42,86.11,86.38,12442.0,82.8955,83.1842,82.8858,83.1457,12442.0
2023-06-14 14:45:00,86.41,86.47,86.28,86.47,6082.0,83.1746,83.2323,83.0495,83.2323,6082.0
2023-06-14 14:50:00,86.49,86.69,86.46,86.69,6941.0,83.2516,83.4441,83.2227,83.4441,6941.0
2023-06-14 14:55:00,86.7,86.72,86.61,86.71,8472.0,83.4537,83.473,83.3671,83.4634,8472.0
2023-06-14 15:00:00,86.73,86.99,86.73,86.88,15234.0,83.4826,83.7329,83.4826,83.627,15234.0
2023-06-14 15:05:00,86.88,87.14,86.88,87.14,11620.0,83.627,83.8773,83.627,83.8773,11620.0
2023-06-14 15:10:00,87.13,87.15,87.03,87.1,14914.0,83.8676,83.8869,83.7714,83.8388,14914.0
2023-06-14 15:15:00,87.08,87.16,87.03,87.12,7846.0,83.8195,83.8965,83.7714,83.858,7846.0
2023-06-14 15:20:00,87.1,87.23,87.01,87.15,11801.0,83.8388,83.9639,83.7521,83.8869,11801.0
2023-06-14 15:25:00,87.17,87.21,87.13,87.15,13372.0,83.9061,83.9446,83.8676,83.8869,13372.0
2023-06-14 15:30:00,87.17,87.26,87.1,87.24,20559.0,83.9061,83.9928,83.8388,83.9735,20559.0
2023-06-14 15:35:00,87.23,87.28,87.17,87.2,14755.0,83.9639,84.012,83.9061,83.935,14755.0
2023-06-14 15:40:00,87.22,87.22,87.01,87.01,19542.0,83.9543,83.9543,83.7521,83.7521,19542.0
2023-06-14 15:45:00,87.0,87.0,86.87,86.9,23516.0,83.7425,83.7425,83.6174,83.6462,23516.0
2023-06-14 15:50:00,86.91,86.97,86.85,86.95,26922.0,83.6559,83.7136,83.5981,83.6944,26922.0
2023-06-14 15:55:00,86.95,87.03,86.9,86.97,79162.0,83.6944,83.7714,83.6462,83.7136,79162.0
2023-06-15 09:30:00,87.29,87.56,86.97,87.48,33126.0,84.0216,84.2815,83.7136,84.2045,33126.0
2023-06-15 09:35:00,87.45,87.73,87.42,87.56,20396.0,84.1757,84.4452,84.1468,84.2815,20396.0
2023-06-15 09:40:00,87.53,88.08,87.53,87.91,23826.0,84.2527,84.7821,84.2527,84.6184,23826.0
2023-06-15 09:45:00,87.95,88.28,87.95,88.17,9748.0,84.6569,84.9746,84.6569,84.8687,9748.0
2023-06-15 09:50:00,88.11,88.32,88.02,88.26,6794.0,84.8109,85.0131,84.7243,84.9553,6794.0
2023-06-15 09:55:00,88.29,88.37,88.22,88.31,30985.0,84.9842,85.0612,84.9168,85.0035,30985.0
2023-06-15 10:00:00,88.32,88.33,88.19,88.28,8987.0,85.0131,85.0227,84.8879,84.9746,8987.0
2023-06-15 10:05:00,88.3,88.49,88.27,88.38,16528.0,84.9938,85.1767,84.965,85.0708,16528.0
2023-06-15 10:10:00,88.41,88.47,88.3,88.44,11262.0,85.0997,85.1575,84.9938,85.1286,11262.0
2023-06-15 10:15:00,88.45,88.46,88.38,88.38,8590.0,85.1382,85.1478,85.0708,85.0708,8590.0
2023-06-15 10:20:00,88.43,88.49,88.26,88.31,9138.0,85.119,85.1767,84.9553,85.0035,9138.0
2023-06-15 10:25:00,88.32,88.45,88.31,88.41,8955.0,85.0131,85.1382,85.0035,85.0997,8955.0
2023-06-15 10:30:00,88.4,88.47,88.36,88.43,9629.0,85.0901,85.1575,85.0516,85.119,9629.0
2023-06-15 10:35:00,88.38,88.41,88.34,88.39,7312.0,85.0708,85.0997,85.0323,85.0805,7312.0
2023-06-15 10:40:00,88.35,88.37,88.28,88.37,9099.0,85.042,85.0612,84.9746,85.0612,9099.0
2023-06-15 10:45:00,88.38,88.46,88.38,88.44,9380.0,85.0708,85.1478,85.0708,85.1286,9380.0
2023-06-15 10:50:00,88.43,88.53,88.41,88.48,5127.0,85.119,85.2152,85.0997,85.1671,5127.0
2023-06-15 10:55:00,88.48,88.68,88.48,88.67,18305.0,85.1671,85.3596,85.1671,85.35,18305.0
2023-06-15 11:00:00,88.68,88.77,88.68,88.77,13411.0,85.3596,85.4462,85.3596,85.4462,13411.0
2023-06-15 11:05:00,88.76,88.76,88.61,88.67,13805.0,85.4366,85.4366,85.2922,85.35,13805.0
2023-06-15 11:10:00,88.68,88.7,88.6,88.67,7545.0,85.3596,85.3789,85.2826,85.35,7545.0
2023-06-15 11:15:00,88.68,88.74,88.67,88.72,10360.0,85.3596,85.4174,85.35,85.3981,10360.0
2023-06-15 11:20:00,88.73,88.74,88.69,88.71,15146.0,85.4077,85.4174,85.3692,85.3885,15146.0
2023-06-15 11:25:00,88.71,88.88,88.7,88.86,20046.0,85.3885,85.5521,85.3789,85.5329,20046.0
2023-06-15 11:30:00,88.85,88.87,88.7,88.86,9487.0,85.5232,85.5425,85.3789,85.5329,9487.0
2023-06-15 11:35:00,88.88,89.0,88.84,88.98,6984.0,85.5521,85.6676,85.5136,85.6484,6984.0
2023-06-15 11:40:00,88.96,89.01,88.87,88.89,9162.0,85.6291,85.6772,85.5425,85.5617,9162.0
2023-06-15 11:45:00,88.86,88.89,88.7,88.73,7391.0,85.5329,85.5617,85.3789,85.4077,7391.0
2023-06-15 11:50:00,88.75,88.85,88.74,88.77,8885.0,85.427,85.5232,85.4174,85.4462,8885.0
2023-06-15 11:55:00,88.78,88.85,88.75,88.84,7555.0,85.4559,85.5232,85.427,85.5136,7555.0
2023-06-15 12:00:00,88.84,88.98,88.77,88.95,13868.0,85.5136,85.6484,85.4462,85.6195,13868.0
2023-06-15 12:05:00,88.95,88.95,88.83,88.88,7282.0,85.6195,85.6195,85.504,85.5521,7282.0
2023-06-15 12:10:00,88.88,88.97,88.84,88.94,8321.0,85.5521,85.6387,85.5136,85.6099,8321.0
2023-06-15 12:15:00,88.94,89.03,88.94,89.03,5470.0,85.6099,85.6965,85.6099,85.6965,5470.0
2023-06-15 12:20:00,89.04,89.11,89.04,89.09,5646.0,85.7061,85.7735,85.7061,85.7542,5646.0
2023-06-15 12:25:00,89.09,89.1,89.06,89.1,12891.0,85.7542,85.7639,85.7254,85.7639,12891.0
2023-06-15 12:30:00,89.11,89.12,89.05,89.07,11885.0,85.7735,85.7831,85.7157,85.735,11885.0
2023-06-15 12:35:00,89.08,89.11,89.01,89.01,4213.0,85.7446,85.7735,85.6772,85.6772,4213.0
2023-06-15 12:40:00,89.0,89.07,88.97,89.02,9944.0,85.6676,85.735,85.6387,85.6869,9944.0
2023-06-15 12:45:00,89.01,89.02,88.92,88.93,5881.0,85.6772,85.6869,85.5906,85.6002,5881.0
2023-06-15 12:50:00,88.92,88.94,88.91,88.94,5374.0,85.5906,85.6099,85.581,85.6099,5374.0
2023-06-15 12:55:00,88.93,88.93,88.8,88.89,13345.0,85.6002,85.6002,85.4751,85.5617,13345.0
2023-06-15 13:00:00,88.91,88.93,88.87,88.88,5139.0,85.581,85.6002,85.5425,85.5521,5139.0
2023-06-15 13:05:00,88.86,88.9,88.79,88.79,3709.0,85.5329,85.5714,85.4655,85.4655,3709.0
2023-06-15 13:10:00,88.8,88.81,88.71,88.74,7387.0,85.4751,85.4847,85.3885,85.4174,7387.0
2023-06-15 13:15:00,88.72,88.74,88.66,88.66,9123.0,85.3981,85.4174,85.3403,85.3403,9123.0
2023-06-15 13:20:00,88.66,88.67,88.6,88.63,7228.0,85.3403,85.35,85.2826,85.3115,7228.0
2023-06-15 13:25:00,88.63,88.75,88.59,88.74,16511.0,85.3115,85.427,85.273,85.4174,16511.0
2023-06-15 13:30:00,88.72,88.85,88.72,88.8,4273.0,85.3981,85.5232,85.3981,85.4751,4273.0
2023-06-15 13:35:00,88.78,88.78,88.73,88.77,4075.0,85.4559,85.4559,85.4077,85.4462,4075.0
2023-06-15 13:40:00,88.77,88.77,88.71,88.73,2929.0,85.4462,85.4462,85.3885,85.4077,2929.0
2023-06-15 13:45:00,88.73,88.8,88.73,88.79,4316.0,85.4077,85.4751,85.4077,85.4655,4316.0
2023-06-15 13:50:00,88.79,88.83,88.77,88.82,5269.0,85.4655,85.504,85.4462,85.4944,5269.0
2023-06-15 13:55:00,88.83,88.9,88.81,88.81,7154.0,85.504,85.5714,85.4847,85.4847,7154.0
2023-06-15 14:00:00,88.82,88.86,88.79,88.79,5275.0,85.4944,85.5329,85.4655,85.4655,5275.0
2023-06-15 14:05:00,88.78,88.78,88.71,88.73,5097.0,85.4559,85.4559,85.3885,85.4077,5097.0
2023-06-15 14:10:00,88.73,88.76,88.68,88.73,5171.0,85.4077,85.4366,85.3596,85.4077,5171.0
2023-06-15 14:15:00,88.74,88.91,88.74,88.88,5421.0,85.4174,85.581,85.4174,85.5521,5421.0
2023-06-15 14:20:00,88.87,88.92,88.85,88.92,5694.0,85.5425,85.5906,85.5232,85.5906,5694.0
2023-06-15 14:25:00,88.91,88.94,88.84,88.93,15184.0,85.581,85.6099,85.5136,85.6002,15184.0
2023-06-15 14:30:00,88.92,88.96,88.91,88.94,7218.0,85.5906,85.6291,85.581,85.6099,7218.0
2023-06-15 14:35:00,88.94,89.01,88.93,88.99,9097.0,85.6099,85.6772,85.6002,85.658,9097.0
2023-06-15 14:40:00,89.0,89.15,89.0,89.11,18492.0,85.6676,85.812,85.6676,85.7735,18492.0
2023-06-15 14:45:00,89.11,89.15,89.08,89.11,7220.0,85.7735,85.812,85.7446,85.7735,7220.0
2023-06-15 14:50:00,89.1,89.15,89.06,89.14,5741.0,85.7639,85.812,85.7254,85.8024,5741.0
2023-06-15 14:55:00,89.14,89.24,89.1,89.22,7473.0,85.8024,85.8986,85.7639,85.8794,7473.0
2023-06-15 15:00:00,89.21,89.25,89.16,89.22,9795.0,85.8698,85.9083,85.8216,85.8794,9795.0
2023-06-15 15:05:00,89.23,89.24,89.13,89.2,9445.0,85.889,85.8986,85.7927,85.8601,9445.0
2023-06-15 15:10:00,89.2,89.32,89.2,89.31,18142.0,85.8601,85.9756,85.8601,85.966,18142.0
2023-06-15 15:15:00,89.31,89.33,89.24,89.27,9748.0,85.966,85.9853,85.8986,85.9275,9748.0
2023-06-15 15:20:00,89.27,89.32,89.23,89.3,11649.0,85.9275,85.9756,85.889,85.9564,11649.0
2023-06-15 15:25:00,89.3,89.34,89.28,89.34,9752.0,85.9564,85.9949,85.9371,85.9949,9752.0
2023-06-15 15:30:00,89.34,89.43,89.34,89.35,21416.0,85.9949,86.0815,85.9949,86.0045,21416.0
2023-06-15 15:35:00,89.35,89.36,89.29,89.32,13165.0,86.0045,86.0141,85.9468,85.9756,13165.0
2023-06-15 15:40:00,89.31,89.45,89.31,89.42,22687.0,85.966,86.1008,85.966,86.0719,22687.0
2023-06-15 15:45:00,89.41,89.42,89.27,89.28,27483.0,86.0623,86.0719,85.9275,85.9371,27483.0
2023-06-15 15:50:00,89.29,89.42,89.13,89.14,52712.0,85.9468,86.0719,85.7927,85.8024,52712.0
2023-06-15 15:55:00,89.14,89.19,89.02,89.18,141436.0,85.8024,85.8505,85.6869,85.8409,141436.0
2023-06-16 09:30:00,89.91,90.3,89.81,90.15,390043.0,86.5435,86.9189,86.4473,86.7746,390043.0
2023-06-16 09:35:00,90.09,90.12,89.83,90.02,23349.0,86.7168,86.7457,86.4665,86.6494,23349.0
2023-06-16 09:40:00,90.0,90.0,89.64,89.85,13357.0,86.6302,86.6302,86.2837,86.4858,13357.0
2023-06-16 09:45:00,89.87,90.14,89.75,90.11,14056.0,86.505,86.7649,86.3895,86.7361,14056.0
2023-06-16 09:50:00,90.14,90.17,90.0,90.14,14446.0,86.7649,86.7938,86.6302,86.7649,14446.0
2023-06-16 09:55:00,90.15,90.35,90.15,90.25,15071.0,86.7746,86.9671,86.7746,86.8708,15071.0
2023-06-16 10:00:00,90.23,90.29,90.1,90.27,13829.0,86.8516,86.9093,86.7264,86.8901,13829.0
2023-06-16 10:05:00,90.25,90.31,90.19,90.29,10302.0,86.8708,86.9286,86.8131,86.9093,10302.0
2023-06-16 10:10:00,90.28,90.4,90.23,90.39,19597.0,86.8997,87.0152,86.8516,87.0056,19597.0
2023-06-16 10:15:00,90.39,90.43,90.34,90.42,12552.0,87.0056,87.0441,86.9574,87.0344,12552.0
2023-06-16 10:20:00,90.43,90.5,90.34,90.43,17502.0,87.0441,87.1115,86.9574,87.0441,17502.0
2023-06-16 10:25:00,90.42,90.44,90.34,90.41,11683.0,87.0344,87.0537,86.9574,87.0248,11683.0
2023-06-16 10:30:00,90.4,90.56,90.34,90.53,18454.0,87.0152,87.1692,86.9574,87.1403,18454.0
2023-06-16 10:35:00,90.53,90.63,90.52,90.63,11966.0,87.1403,87.2366,87.1307,87.2366,11966.0
2023-06-16 10:40:00,90.59,90.74,90.52,90.73,15033.0,87.1981,87.3425,87.1307,87.3328,15033.0
2023-06-16 10:45:00,90.72,90.82,90.7,90.79,19091.0,87.3232,87.4195,87.304,87.3906,19091.0
2023-06-16 10:50:00,90.78,90.83,90.74,90.8,13504.0,87.381,87.4291,87.3425,87.4002,13504.0
2023-06-16 10:55:00,90.82,90.93,90.8,90.84,18454.0,87.4195,87.5254,87.4002,87.4387,18454.0
2023-06-16 11:00:00,90.81,90.87,90.69,90.84,12816.0,87.4098,87.4676,87.2943,87.4387,12816.0
2023-06-16 11:05:00,90.84,90.85,90.76,90.82,12135.0,87.4387,87.4483,87.3617,87.4195,12135.0
2023-06-16 11:10:00,90.83,90.97,90.81,90.94,13175.0,87.4291,87.5639,87.4098,87.535,13175.0
2023-06-16 11:15:00,90.96,91.03,90.96,91.03,11814.0,87.5542,87.6216,87.5542,87.6216,11814.0
2023-06-16 11:20:00,91.03,91.11,91.0,91.04,18799.0,87.6216,87.6986,87.5927,87.6312,18799.0
2023-06-16 11:25:00,91.03,91.1,90.96,91.1,15924.0,87.6216,87.689,87.5542,87.689,15924.0
2023-06-16 11:30:00,91.1,91.16,91.06,91.11,87439.0,87.689,87.7467,87.6505,87.6986,87439.0
2023-06-16 11:35:00,91.11,91.13,91.0,91.03,19345.0,87.6986,87.7179,87.5927,87.6216,19345.0
2023-06-16 11:40:00,91.04,91.07,90.92,91.07,25504.0,87.6312,87.6601,87.5157,87.6601,25504.0
2023-06-16 11:45:00,91.06,91.09,91.01,91.01,18515.0,87.6505,87.6794,87.6024,87.6024,18515.0
2023-06-16 11:50:00,91.02,91.02,90.91,90.93,12109.0,87.612,87.612,87.5061,87.5254,12109.0
2023-06-16 11:55:00,90.94,90.96,90.77,90.9,9675.0,87.535,87.5542,87.3713,87.4965,9675.0
2023-06-16 12:00:00,90.91,91.05,90.88,91.05,21299.0,87.5061,87.6409,87.4772,87.6409,21299.0
2023-06-16 12:05:00,91.03,91.1,91.0,91.09,19637.0,87.6216,87.689,87.5927,87.6794,19637.0
2023-06-16 12:10:00,91.07,91.07,91.01,91.03,8708.0,87.6601,87.6601,87.6024,87.6216,8708.0
2023-06-16 12:15:00,91.04,91.05,90.89,90.92,10358.0,87.6312,87.6409,87.4869,87.5157,10358.0
2023-06-16 12:20:00,90.93,91.0,90.9,90.98,9029.0,87.5254,87.5927,87.4965,87.5735,9029.0
2023-06-16 12:25:00,90.98,90.99,90.91,90.92,10138.0,87.5735,87.5831,87.5061,87.5157,10138.0
2023-06-16 12:30:00,90.91,90.97,90.88,90.88,5707.0,87.5061,87.5639,87.4772,87.4772,5707.0
2023-06-16 12:35:00,90.9,90.93,90.89,90.92,8995.0,87.4965,87.5254,87.4869,87.5157,8995.0
2023-06-16 12:40:00,90.92,90.93,90.88,90.93,13130.0,87.5157,87.5254,87.4772,87.5254,13130.0
2023-06-16 12:45:00,90.93,90.93,90.84,90.87,9498.0,87.5254,87.5254,87.4387,87.4676,9498.0
2023-06-16 12:50:00,90.88,90.94,90.87,90.89,8393.0,87.4772,87.535,87.4676,87.4869,8393.0
2023-06-16 12:55:00,90.9,90.91,90.83,90.85,8644.0,87.4965,87.5061,87.4291,87.4483,8644.0
2023-06-16 13:00:00,90.86,90.91,90.84,90.88,10232.0,87.458,87.5061,87.4387,87.4772,10232.0
2023-06-16 13:05:00,90.87,90.95,90.87,90.9,6909.0,87.4676,87.5446,87.4676,87.4965,6909.0
2023-06-16 13:10:00,90.89,90.99,90.87,90.99,11103.0,87.4869,87.5831,87.4676,87.5831,11103.0
2023-06-16 13:15:00,90.99,90.99,90.91,90.92,15342.0,87.5831,87.5831,87.5061,87.5157,15342.0
2023-06-16 13:20:00,90.93,91.08,90.93,91.05,14462.0,87.5254,87.6697,87.5254,87.6409,14462.0
2023-06-16 13:25:00,91.05,91.14,91.05,91.1,6554.0,87.6409,87.7275,87.6409,87.689,6554.0
2023-06-16 13:30:00,91.09,91.1,91.02,91.04,6775.0,87.6794,87.689,87.612,87.6312,6775.0
2023-06-16 13:35:00,91.05,91.05,90.88,90.88,9406.0,87.6409,87.6409,87.4772,87.4772,9406.0
2023-06-16 13:40:00,90.89,90.96,90.88,90.92,6985.0,87.4869,87.5542,87.4772,87.5157,6985.0
2023-06-16 13:45:00,90.92,91.06,90.92,91.03,4612.0,87.5157,87.6505,87.5157,87.6216,4612.0
2023-06-16 13:50:00,91.04,91.11,91.03,91.09,4853.0,87.6312,87.6986,87.6216,87.6794,4853.0
2023-06-16 13:55:00,91.08,91.15,91.04,91.11,7333.0,87.6697,87.7371,87.6312,87.6986,7333.0
2023-06-16 14:00:00,91.12,91.17,91.1,91.1,39542.0,87.7082,87.7564,87.689,87.689,39542.0
2023-06-16 14:05:00,91.11,91.25,91.11,91.23,11326.0,87.6986,87.8334,87.6986,87.8141,11326.0
2023-06-16 14:10:00,91.22,91.26,91.17,91.19,8530.0,87.8045,87.843,87.7564,87.7756,8530.0
2023-06-16 14:15:00,91.19,91.19,91.1,91.1,8750.0,87.7756,87.7756,87.689,87.689,8750.0
2023-06-16 14:20:00,91.1,91.16,91.1,91.16,18762.0,87.689,87.7467,87.689,87.7467,18762.0
2023-06-16 14:25:00,91.17,91.19,91.13,91.18,6734.0,87.7564,87.7756,87.7179,87.766,6734.0
2023-06-16 14:30:00,91.17,91.17,91.03,91.03,11560.0,87.7564,87.7564,87.6216,87.6216,11560.0
2023-06-16 14:35:00,91.03,91.1,91.0,91.07,13153.0,87.6216,87.689,87.5927,87.6601,13153.0
2023-06-16 14:40:00,91.04,91.05,90.91,90.92,12940.0,87.6312,87.6409,87.5061,87.5157,12940.0
2023-06-16 14:45:00,90.92,90.99,90.92,90.97,12508.0,87.5157,87.5831,87.5157,87.5639,12508.0
2023-06-16 14:50:00,90.97,90.98,90.85,90.88,13630.0,87.5639,87.5735,87.4483,87.4772,13630.0
2023-06-16 14:55:00,90.9,90.93,90.82,90.84,19009.0,87.4965,87.5254,87.4195,87.4387,19009.0
2023-06-16 15:00:00,90.83,91.02,90.79,91.01,10090.0,87.4291,87.612,87.3906,87.6024,10090.0
2023-06-16 15:05:00,91.0,91.03,90.92,90.93,15693.0,87.5927,87.6216,87.5157,87.5254,15693.0
2023-06-16 15:10:00,90.93,90.95,90.86,90.89,14491.0,87.5254,87.5446,87.458,87.4869,14491.0
2023-06-16 15:15:00,90.89,90.95,90.87,90.87,17101.0,87.4869,87.5446,87.4676,87.4676,17101.0
2023-06-16 15:20:00,90.88,90.96,90.86,90.87,15218.0,87.4772,87.5542,87.458,87.4676,15218.0
2023-06-16 15:25:00,90.87,90.91,90.85,90.86,33939.0,87.4676,87.5061,87.4483,87.458,33939.0
2023-06-16 15:30:00,90.86,90.99,90.81,90.94,34302.0,87.458,87.5831,87.4098,87.535,34302.0
2023-06-16 15:35:00,90.94,90.99,90.91,90.95,31022.0,87.535,87.5831,87.5061,87.5446,31022.0
2023-06-16 15:40:00,90.95,91.11,90.88,91.06,44899.0,87.5446,87.6986,87.4772,87.6505,44899.0
2023-06-16 15:45:00,91.07,91.08,90.96,91.02,46794.0,87.6601,87.6697,87.5542,87.612,46794.0
2023-06-16 15:50:00,91.03,91.2,91.03,91.17,110446.0,87.6216,87.7852,87.6216,87.7564,110446.0
2023-06-16 15:55:00,91.17,91.27,90.99,91.22,333132.0,87.7564,87.8526,87.5831,87.8045,333132.0
2023-06-20 09:30:00,91.14,91.43,90.9,91.43,53396.0,87.7275,88.0066,87.4965,88.0066,53396.0
2023-06-20 09:35:00,91.36,91.41,91.2,91.32,14847.0,87.9393,87.9874,87.7852,87.9008,14847.0
2023-06-20 09:40:00,91.3,91.39,91.05,91.15,15955.0,87.8815,87.9681,87.6409,87.7371,15955.0
2023-06-20 09:45:00,91.2,91.39,91.2,91.36,14436.0,87.7852,87.9681,87.7852,87.9393,14436.0
2023-06-20 09:50:00,91.37,91.38,91.25,91.3,17789.0,87.9489,87.9585,87.8334,87.8815,17789.0
2023-06-20 09:55:00,91.31,91.47,91.26,91.46,18177.0,87.8911,88.0451,87.843,88.0355,18177.0
2023-06-20 10:00:00,91.49,91.52,91.24,91.31,15121.0,88.0644,88.0933,87.8237,87.8911,15121.0
2023-06-20 10:05:00,91.32,91.33,91.08,91.31,11920.0,87.9008,87.9104,87.6697,87.8911,11920.0
2023-06-20 10:10:00,91.31,91.43,91.28,91.43,13164.0,87.8911,88.0066,87.8622,88.0066,13164.0
2023-06-20 10:15:00,91.42,91.5,91.31,91.45,13939.0,87.997,88.074,87.8911,88.0259,13939.0
2023-06-20 10:20:00,91.47,91.49,91.34,91.44,14186.0,88.0451,88.0644,87.92,88.0163,14186.0
2023-06-20 10:25:00,91.47,91.65,91.44,91.65,9320.0,88.0451,88.2184,88.0163,88.2184,9320.0
2023-06-20 10:30:00,91.65,91.67,91.53,91.64,13695.0,88.2184,88.2376,88.1029,88.2088,13695.0
2023-06-20 10:35:00,91.64,91.78,91.59,91.69,17068.0,88.2088,88.3435,88.1606,88.2569,17068.0
2023-06-20 10:40:00,91.69,91.7,91.53,91.63,9471.0,88.2569,88.2665,88.1029,88.1991,9471.0
2023-06-20 10:45:00,91.64,91.78,91.59,91.67,25724.0,88.2088,88.3435,88.1606,88.2376,25724.0
2023-06-20 10:50:00,91.65,91.66,91.56,91.63,6772.0,88.2184,88.228,88.1318,88.1991,6772.0
2023-06-20 10:55:00,91.63,91.74,91.62,91.71,7393.0,88.1991,88.305,88.1895,88.2761,7393.0
2023-06-20 11:00:00,91.7,91.74,91.56,91.56,8340.0,88.2665,88.305,88.1318,88.1318,8340.0
2023-06-20 11:05:00,91.56,91.57,91.4,91.55,9495.0,88.1318,88.1414,87.9778,88.1221,9495.0
2023-06-20 11:10:00,91.55,91.64,91.52,91.62,5892.0,88.1221,88.2088,88.0933,88.1895,5892.0
2023-06-20 11:15:00,91.62,91.71,91.62,91.65,15938.0,88.1895,88.2761,88.1895,88.2184,15938.0
2023-06-20 11:20:00,91.61,91.66,91.57,91.59,9639.0,88.1799,88.228,88.1414,88.1606,9639.0
2023-06-20 11:25:00,91.58,91.64,91.54,91.6,7000.0,88.151,88.2088,88.1125,88.1703,7000.0
2023-06-20 11:30:00,91.61,91.73,91.56,91.72,11399.0,88.1799,88.2954,88.1318,88.2858,11399.0
2023-06-20 11:35:00,91.72,91.73,91.67,91.73,6775.0,88.2858,88.2954,88.2376,88.2954,6775.0
2023-06-20 11:40:00,91.74,91.76,91.69,91.75,9343.0,88.305,88.3243,88.2569,88.3147,9343.0
2023-06-20 11:45:00,91.76,91.84,91.76,91.84,8565.0,88.3243,88.4013,88.3243,88.4013,8565.0
2023-06-20 11:50:00,91.81,91.84,91.77,91.82,11553.0,88.3724,88.4013,88.3339,88.382,11553.0
2023-06-20 11:55:00,91.83,91.87,91.79,91.79,10763.0,88.3917,88.4302,88.3532,88.3532,10763.0
2023-06-20 12:00:00,91.8,91.82,91.78,91.81,32331.0,88.3628,88.382,88.3435,88.3724,32331.0
2023-06-20 12:05:00,91.82,91.82,91.72,91.77,10132.0,88.382,88.382,88.2858,88.3339,10132.0
2023-06-20 12:10:00,91.76,91.77,91.67,91.71,7149.0,88.3243,88.3339,88.2376,88.2761,7149.0
2023-06-20 12:15:00,91.69,91.85,91.69,91.85,5701.0,88.2569,88.4109,88.2569,88.4109,5701.0
2023-06-20 12:20:00,91.84,91.9,91.8,91.89,12038.0,88.4013,88.459,88.3628,88.4494,12038.0
2023-06-20 12:25:00,91.89,91.98,91.89,91.92,9284.0,88.4494,88.536,88.4494,88.4783,9284.0
2023-06-20 12:30:00,91.91,91.93,91.84,91.9,14279.0,88.4687,88.4879,88.4013,88.459,14279.0
2023-06-20 12:35:00,91.89,91.96,91.85,91.87,12483.0,88.4494,88.5168,88.4109,88.4302,12483.0
2023-06-20 12:40:00,91.88,91.95,91.88,91.93,5212.0,88.4398,88.5072,88.4398,88.4879,5212.0
2023-06-20 12:45:00,91.93,91.99,91.88,91.96,14726.0,88.4879,88.5457,88.4398,88.5168,14726.0
2023-06-20 12:50:00,91.97,91.99,91.95,91.98,4588.0,88.5264,88.5457,88.5072,88.536,4588.0
2023-06-20 12:55:00,91.98,92.04,91.92,91.95,20087.0,88.536,88.5938,88.4783,88.5072,20087.0
2023-06-20 13:00:00,91.96,92.09,91.95,92.09,8137.0,88.5168,88.6419,88.5072,88.6419,8137.0
2023-06-20 13:05:00,92.08,92.09,91.95,92.04,13941.0,88.6323,88.6419,88.5072,88.5938,13941.0
2023-06-20 13:10:00,92.03,92.04,91.87,91.87,9156.0,88.5842,88.5938,88.4302,88.4302,9156.0
2023-06-20 13:15:00,91.88,91.93,91.84,91.93,18567.0,88.4398,88.4879,88.4013,88.4879,18567.0
2023-06-20 13:20:00,91.93,92.04,91.89,91.99,10916.0,88.4879,88.5938,88.4494,88.5457,10916.0
2023-06-20 13:25:00,91.98,92.01,91.91,92.01,7183.0,88.536,88.5649,88.4687,88.5649,7183.0
2023-06-20 13:30:00,92.02,92.06,92.0,92.01,5955.0,88.5745,88.613,88.5553,88.5649,5955.0
2023-06-20 13:35:00,92.0,92.02,91.96,91.96,9843.0,88.5553,88.5745,88.5168,88.5168,9843.0
2023-06-20 13:40:00,91.97,91.97,91.9,91.9,9925.0,88.5264,88.5264,88.459,88.459,9925.0
2023-06-20 13:45:00,91.89,91.95,91.89,91.9,8163.0,88.4494,88.5072,88.4494,88.459,8163.0
2023-06-20 13:50:00,91.92,91.95,91.9,91.9,6870.0,88.4783,88.5072,88.459,88.459,6870.0
2023-06-20 13:55:00,91.91,91.91,91.72,91.79,8302.0,88.4687,88.4687,88.2858,88.3532,8302.0
2023-06-20 14:00:00,91.78,91.86,91.77,91.81,11103.0,88.3435,88.4205,88.3339,88.3724,11103.0
2023-06-20 14:05:00,91.78,91.78,91.68,91.7,7362.0,88.3435,88.3435,88.2473,88.2665,7362.0
2023-06-20 14:10:00,91.7,91.78,91.67,91.76,9733.0,88.2665,88.3435,88.2376,88.3243,9733.0
2023-06-20 14:15:00,91.77,91.84,91.76,91.82,7981.0,88.3339,88.4013,88.3243,88.382,7981.0
2023-06-20 14:20:00,91.84,91.92,91.84,91.92,7029.0,88.4013,88.4783,88.4013,88.4783,7029.0
2023-06-20 14:25:00,91.92,91.98,91.9,91.9,10785.0,88.4783,88.536,88.459,88.459,10785.0
2023-06-20 14:30:00,91.9,91.97,91.9,91.92,9067.0,88.459,88.5264,88.459,88.4783,9067.0
2023-06-20 14:35:00,91.92,91.97,91.9,91.95,9615.0,88.4783,88.5264,88.459,88.5072,9615.0
2023-06-20 14:40:00,91.94,91.96,91.85,91.85,6847.0,88.4975,88.5168,88.4109,88.4109,6847.0
2023-06-20 14:45:00,91.84,91.91,91.8,91.91,16662.0,88.4013,88.4687,88.3628,88.4687,16662.0
2023-06-20 14:50:00,91.9,91.92,91.79,91.86,16354.0,88.459,88.4783,88.3532,88.4205,16354.0
2023-06-20 14:55:00,91.88,91.89,91.82,91.86,7495.0,88.4398,88.4494,88.382,88.4205,7495.0
2023-06-20 15:00:00,91.86,91.86,91.79,91.82,7076.0,88.4205,88.4205,88.3532,88.382,7076.0
2023-06-20 15:05:00,91.83,91.85,91.8,91.84,9032.0,88.3917,88.4109,88.3628,88.4013,9032.0
2023-06-20 15:10:00,91.84,91.86,91.65,91.7,15047.0,88.4013,88.4205,88.2184,88.2665,15047.0
2023-06-20 15:15:00,91.7,91.74,91.69,91.73,12416.0,88.2665,88.305,88.2569,88.2954,12416.0
2023-06-20 15:20:00,91.73,91.76,91.69,91.76,10618.0,88.2954,88.3243,88.2569,88.3243,10618.0
2023-06-20 15:25:00,91.75,91.78,91.69,91.72,15474.0,88.3147,88.3435,88.2569,88.2858,15474.0
2023-06-20 15:30:00,91.71,91.72,91.64,91.66,16927.0,88.2761,88.2858,88.2088,88.228,16927.0
2023-06-20 15:35:00,91.66,91.66,91.58,91.59,16261.0,88.228,88.228,88.151,88.1606,16261.0
2023-06-20 15:40:00,91.59,91.6,91.37,91.4,24578.0,88.1606,88.1703,87.9489,87.9778,24578.0
2023-06-20 15:45:00,91.41,91.47,91.35,91.44,46718.0,87.9874,88.0451,87.9296,88.0163,46718.0
2023-06-20 15:50:00,91.43,91.51,91.29,91.31,63104.0,88.0066,88.0836,87.8719,87.8911,63104.0
2023-06-20 15:55:00,91.33,91.38,91.23,91.23,223406.0,87.9104,87.9585,87.8141,87.8141,223406.0
2023-06-21 09:30:00,91.75,91.82,91.4,91.73,42425.0,88.3147,88.382,87.9778,88.2954,42425.0
2023-06-21 09:35:00,91.65,91.73,91.56,91.61,10390.0,88.2184,88.2954,88.1318,88.1799,10390.0
2023-06-21 09:40:00,91.61,91.63,91.36,91.43,19021.0,88.1799,88.1991,87.9393,88.0066,19021.0
2023-06-21 09:45:00,91.43,91.56,91.13,91.2,33132.0,88.0066,88.1318,87.7179,87.7852,33132.0
2023-06-21 09:50:00,91.2,91.44,91.15,91.26,56683.0,87.7852,88.0163,87.7371,87.843,56683.0
2023-06-21 09:55:00,91.26,91.53,91.23,91.44,13880.0,87.843,88.1029,87.8141,88.0163,13880.0
2023-06-21 10:00:00,91.47,91.53,91.32,91.47,39567.0,88.0451,88.1029,87.9008,88.0451,39567.0
2023-06-21 10:05:00,91.53,91.89,91.51,91.89,19116.0,88.1029,88.4494,88.0836,88.4494,19116.0
2023-06-21 10:10:00,91.88,91.98,91.84,91.93,17093.0,88.4398,88.536,88.4013,88.4879,17093.0
2023-06-21 10:15:00,91.95,92.1,91.9,92.1,12545.0,88.5072,88.6515,88.459,88.6515,12545.0
2023-06-21 10:20:00,92.11,92.14,92.05,92.08,13981.0,88.6612,88.69,88.6034,88.6323,13981.0
2023-06-21 10:25:00,92.08,92.1,92.0,92.07,11135.0,88.6323,88.6515,88.5553,88.6227,11135.0
2023-06-21 10:30:00,92.06,92.16,92.06,92.08,21901.0,88.613,88.7093,88.613,88.6323,21901.0
2023-06-21 10:35:00,92.09,92.15,92.06,92.11,21451.0,88.6419,88.6997,88.613,88.6612,21451.0
2023-06-21 10:40:00,92.1,92.24,92.1,92.19,8315.0,88.6515,88.7863,88.6515,88.7382,8315.0
2023-06-21 10:45:00,92.18,92.33,92.18,92.21,9866.0,88.7286,88.8729,88.7286,88.7574,9866.0
2023-06-21 10:50:00,92.21,92.21,91.97,92.07,14646.0,88.7574,88.7574,88.5264,88.6227,14646.0
2023-06-21 10:55:00,92.05,92.25,91.97,92.17,12322.0,88.6034,88.7959,88.5264,88.7189,12322.0
2023-06-21 11:00:00,92.18,92.3,92.17,92.17,6742.0,88.7286,88.8441,88.7189,88.7189,6742.0
2023-06-21 11:05:00,92.19,92.24,92.18,92.22,5351.0,88.7382,88.7863,88.7286,88.7671,5351.0
2023-06-21 11:10:00,92.21,92.24,92.14,92.21,7335.0,88.7574,88.7863,88.69,88.7574,7335.0
2023-06-21 11:15:00,92.22,92.33,92.19,92.21,12896.0,88.7671,88.8729,88.7382,88.7574,12896.0
2023-06-21 11:20:00,92.19,92.23,92.11,92.12,8375.0,88.7382,88.7767,88.6612,88.6708,8375.0
2023-06-21 11:25:00,92.11,92.34,92.11,92.25,13010.0,88.6612,88.8826,88.6612,88.7959,13010.0
2023-06-21 11:30:00,92.23,92.24,92.07,92.1,9355.0,88.7767,88.7863,88.6227,88.6515,9355.0
2023-06-21 11:35:00,92.1,92.12,92.02,92.03,6550.0,88.6515,88.6708,88.5745,88.5842,6550.0
2023-06-21 11:40:00,92.06,92.13,92.04,92.11,8897.0,88.613,88.6804,88.5938,88.6612,8897.0
2023-06-21 11:45:00,92.11,92.16,92.1,92.1,9376.0,88.6612,88.7093,88.6515,88.6515,9376.0
2023-06-21 11:50:00,92.1,92.1,91.98,92.08,5007.0,88.6515,88.6515,88.536,88.6323,5007.0
2023-06-21 11:55:00,92.08,92.1,91.99,92.08,7570.0,88.6323,88.6515,88.5457,88.6323,7570.0
2023-06-21 12:00:00,92.06,92.12,92.0,92.07,12356.0,88.613,88.6708,88.5553,88.6227,12356.0
2023-06-21 12:05:00,92.07,92.17,92.07,92.15,8235.0,88.6227,88.7189,88.6227,88.6997,8235.0
2023-06-21 12:10:00,92.16,92.18,92.11,92.13,8602.0,88.7093,88.7286,88.6612,88.6804,8602.0
2023-06-21 12:15:00,92.13,92.14,92.05,92.07,10097.0,88.6804,88.69,88.6034,88.6227,10097.0
2023-06-21 12:20:00,92.07,92.08,92.03,92.05,6070.0,88.6227,88.6323,88.5842,88.6034,6070.0
2023-06-21 12:25:00,92.03,92.05,91.92,91.95,6704.0,88.5842,88.6034,88.4783,88.5072,6704.0
2023-06-21 12:30:00,91.98,92.12,91.97,92.03,8856.0,88.536,88.6708,88.5264,88.5842,8856.0
2023-06-21 12:35:00,92.01,92.07,91.97,92.07,3061.0,88.5649,88.6227,88.5264,88.6227,3061.0
2023-06-21 12:40:00,92.08,92.11,92.03,92.04,12393.0,88.6323,88.6612,88.5842,88.5938,12393.0
2023-06-21 12:45:00,92.04,92.04,91.89,91.95,7769.0,88.5938,88.5938,88.4494,88.5072,7769.0
2023-06-21 12:50:00,91.95,91.95,91.83,91.83,6434.0,88.5072,88.5072,88.3917,88.3917,6434.0
2023-06-21 12:55:00,91.8,91.87,91.79,91.81,8763.0,88.3628,88.4302,88.3532,88.3724,8763.0
2023-06-21 13:00:00,91.81,91.86,91.8,91.86,7792.0,88.3724,88.4205,88.3628,88.4205,7792.0
2023-06-21 13:05:00,91.86,91.92,91.8,91.9,7548.0,88.4205,88.4783,88.3628,88.459,7548.0
2023-06-21 13:10:00,91.91,91.91,91.84,91.88,8284.0,88.4687,88.4687,88.4013,88.4398,8284.0
2023-06-21 13:15:00,91.88,91.89,91.82,91.83,8190.0,88.4398,88.4494,88.382,88.3917,8190.0
2023-06-21 13:20:00,91.83,91.83,91.74,91.74,7070.0,88.3917,88.3917,88.305,88.305,7070.0
2023-06-21 13:25:00,91.76,91.84,91.76,91.78,10760.0,88.3243,88.4013,88.3243,88.3435,10760.0
2023-06-21 13:30:00,91.78,91.78,91.69,91.7,7179.0,88.3435,88.3435,88.2569,88.2665,7179.0
2023-06-21 13:35:00,91.7,91.84,91.68,91.84,11962.0,88.2665,88.4013,88.2473,88.4013,11962.0
2023-06-21 13:40:00,91.84,91.96,91.84,91.88,11842.0,88.4013,88.5168,88.4013,88.4398,11842.0
2023-06-21 13:45:00,91.9,91.95,91.87,91.89,7678.0,88.459,88.5072,88.4302,88.4494,7678.0
2023-06-21 13:50:00,91.89,91.95,91.88,91.92,7382.0,88.4494,88.5072,88.4398,88.4783,7382.0
2023-06-21 13:55:00,91.92,91.92,91.79,91.82,9401.0,88.4783,88.4783,88.3532,88.382,9401.0
2023-06-21 14:00:00,91.81,91.95,91.81,91.94,9061.0,88.3724,88.5072,88.3724,88.4975,9061.0
2023-06-21 14:05:00,91.93,91.93,91.86,91.89,16885.0,88.4879,88.4879,88.4205,88.4494,16885.0
2023-06-21 14:10:00,91.89,91.95,91.89,91.93,13524.0,88.4494,88.5072,88.4494,88.4879,13524.0
2023-06-21 14:15:00,91.94,92.12,91.93,92.12,7180.0,88.4975,88.6708,88.4879,88.6708,7180.0
2023-06-21 14:20:00,92.12,92.23,92.1,92.23,9651.0,88.6708,88.7767,88.6515,88.7767,9651.0
2023-06-21 14:25:00,92.21,92.22,92.11,92.16,16578.0,88.7574,88.7671,88.6612,88.7093,16578.0
2023-06-21 14:30:00,92.17,92.25,92.16,92.24,27229.0,88.7189,88.7959,88.7093,88.7863,27229.0
2023-06-21 14:35:00,92.23,92.24,92.11,92.13,12076.0,88.7767,88.7863,88.6612,88.6804,12076.0
2023-06-21 14:40:00,92.13,92.14,92.08,92.12,9681.0,88.6804,88.69,88.6323,88.6708,9681.0
2023-06-21 14:45:00,92.12,92.12,92.07,92.09,18911.0,88.6708,88.6708,88.6227,88.6419,18911.0
2023-06-21 14:50:00,92.09,92.11,92.05,92.07,12446.0,88.6419,88.6612,88.6034,88.6227,12446.0
2023-06-21 14:55:00,92.07,92.07,91.97,91.98,10483.0,88.6227,88.6227,88.5264,88.536,10483.0
2023-06-21 15:00:00,91.98,92.01,91.96,91.97,12799.0,88.536,88.5649,88.5168,88.5264,12799.0
2023-06-21 15:05:00,91.96,92.08,91.96,92.03,13391.0,88.5168,88.6323,88.5168,88.5842,13391.0
2023-06-21 15:10:00,92.04,92.11,92.01,92.03,13602.0,88.5938,88.6612,88.5649,88.5842,13602.0
2023-06-21 15:15:00,92.03,92.03,91.97,91.97,11790.0,88.5842,88.5842,88.5264,88.5264,11790.0
2023-06-21 15:20:00,91.96,92.0,91.92,91.93,10690.0,88.5168,88.5553,88.4783,88.4879,10690.0
2023-06-21 15:25:00,91.93,91.95,91.77,91.8,15533.0,88.4879,88.5072,88.3339,88.3628,15533.0
2023-06-21 15:30:00,91.8,91.9,91.8,91.89,14116.0,88.3628,88.459,88.3628,88.4494,14116.0
2023-06-21 15:35:00,91.9,91.91,91.65,91.69,25413.0,88.459,88.4687,88.2184,88.2569,25413.0
2023-06-21 15:40:00,91.69,91.77,91.66,91.76,43671.0,88.2569,88.3339,88.228,88.3243,43671.0
2023-06-21 15:45:00,91.75,91.9,91.75,91.86,42513.0,88.3147,88.459,88.3147,88.4205,42513.0
2023-06-21 15:50:00,91.86,92.07,91.78,92.04,60792.0,88.4205,88.6227,88.3435,88.5938,60792.0
2023-06-21 15:55:00,92.04,92.11,91.85,91.99,157087.0,88.5938,88.6612,88.4109,88.5457,157087.0
2023-06-22 09:30:00,91.93,92.13,91.51,91.51,31386.0,88.4879,88.6804,88.0836,88.0836,31386.0
2023-06-22 09:35:00,91.62,91.93,91.62,91.76,10323.0,88.1895,88.4879,88.1895,88.3243,10323.0
2023-06-22 09:40:00,91.74,91.91,91.68,91.9,10044.0,88.305,88.4687,88.2473,88.459,10044.0
2023-06-22 09:45:00,91.95,92.06,91.89,91.95,9564.0,88.5072,88.613,88.4494,88.5072,9564.0
2023-06-22 09:50:00,91.95,92.0,91.81,91.89,25436.0,88.5072,88.5553,88.3724,88.4494,25436.0
2023-06-22 09:55:00,91.88,91.95,91.77,91.89,48598.0,88.4398,88.5072,88.3339,88.4494,48598.0
2023-06-22 10:00:00,91.9,91.9,91.78,91.83,22024.0,88.459,88.459,88.3435,88.3917,22024.0
2023-06-22 10:05:00,91.84,91.9,91.7,91.71,33532.0,88.4013,88.459,88.2665,88.2761,33532.0
2023-06-22 10:10:00,91.72,91.89,91.69,91.89,20976.0,88.2858,88.4494,88.2569,88.4494,20976.0
2023-06-22 10:15:00,91.89,91.89,91.51,91.52,16018.0,88.4494,88.4494,88.0836,88.0933,16018.0
2023-06-22 10:20:00,91.52,91.7,91.52,91.65,23663.0,88.0933,88.2665,88.0933,88.2184,23663.0
2023-06-22 10:25:00,91.65,91.74,91.65,91.7,17479.0,88.2184,88.305,88.2184,88.2665,17479.0
2023-06-22 10:30:00,91.7,91.85,91.68,91.79,30925.0,88.2665,88.4109,88.2473,88.3532,30925.0
2023-06-22 10:35:00,91.79,91.83,91.66,91.7,7558.0,88.3532,88.3917,88.228,88.2665,7558.0
2023-06-22 10:40:00,91.72,91.72,91.51,91.56,10349.0,88.2858,88.2858,88.0836,88.1318,10349.0
2023-06-22 10:45:00,91.58,91.59,91.46,91.48,16553.0,88.151,88.1606,88.0355,88.0548,16553.0
2023-06-22 10:50:00,91.48,91.53,91.42,91.5,14718.0,88.0548,88.1029,87.997,88.074,14718.0
2023-06-22 10:55:00,91.52,91.8,91.5,91.7,9932.0,88.0933,88.3628,88.074,88.2665,9932.0
2023-06-22 11:00:00,91.72,91.87,91.72,91.84,8090.0,88.2858,88.4302,88.2858,88.4013,8090.0
2023-06-22 11:05:00,91.88,91.95,91.82,91.95,7005.0,88.4398,88.5072,88.382,88.5072,7005.0
2023-06-22 11:10:00,91.95,92.08,91.94,92.02,14889.0,88.5072,88.6323,88.4975,88.5745,14889.0
2023-06-22 11:15:00,91.99,92.07,91.96,92.03,8710.0,88.5457,88.6227,88.5168,88.5842,8710.0
2023-06-22 11:20:00,92.04,92.13,92.03,92.04,9883.0,88.5938,88.6804,88.5842,88.5938,9883.0
2023-06-22 11:25:00,92.0,92.04,91.95,92.04,18034.0,88.5553,88.5938,88.5072,88.5938,18034.0
2023-06-22 11:30:00,92.05,92.07,92.01,92.05,25266.0,88.6034,88.6227,88.5649,88.6034,25266.0
2023-06-22 11:35:00,92.05,92.12,92.02,92.06,21938.0,88.6034,88.6708,88.5745,88.613,21938.0
2023-06-22 11:40:00,92.09,92.23,92.08,92.14,17722.0,88.6419,88.7767,88.6323,88.69,17722.0
2023-06-22 11:45:00,92.16,92.32,92.16,92.23,9900.0,88.7093,88.8633,88.7093,88.7767,9900.0
2023-06-22 11:50:00,92.23,92.25,92.22,92.24,7097.0,88.7767,88.7959,88.7671,88.7863,7097.0
2023-06-22 11:55:00,92.24,92.29,92.22,92.22,15607.0,88.7863,88.8344,88.7671,88.7671,15607.0
2023-06-22 12:00:00,92.2,92.23,92.15,92.19,7000.0,88.7478,88.7767,88.6997,88.7382,7000.0
2023-06-22 12:05:00,92.19,92.25,92.16,92.24,4073.0,88.7382,88.7959,88.7093,88.7863,4073.0
2023-06-22 12:10:00,92.22,92.34,92.22,92.29,10790.0,88.7671,88.8826,88.7671,88.8344,10790.0
2023-06-22 12:15:00,92.3,92.3,92.22,92.24,6503.0,88.8441,88.8441,88.7671,88.7863,6503.0
2023-06-22 12:20:00,92.23,92.26,92.19,92.2,6474.0,88.7767,88.8056,88.7382,88.7478,6474.0
2023-06-22 12:25:00,92.22,92.29,92.22,92.27,5431.0,88.7671,88.8344,88.7671,88.8152,5431.0
2023-06-22 12:30:00,92.27,92.27,92.22,92.24,7478.0,88.8152,88.8152,88.7671,88.7863,7478.0
2023-06-22 12:35:00,92.25,92.28,92.22,92.24,17003.0,88.7959,88.8248,88.7671,88.7863,17003.0
2023-06-22 12:40:00,92.23,92.26,92.16,92.2,8743.0,88.7767,88.8056,88.7093,88.7478,8743.0
2023-06-22 12:45:00,92.19,92.25,92.18,92.23,5101.0,88.7382,88.7959,88.7286,88.7767,5101.0
2023-06-22 12:50:00,92.24,92.25,92.18,92.19,8400.0,88.7863,88.7959,88.7286,88.7382,8400.0
2023-06-22 12:55:00,92.2,92.24,92.18,92.22,5121.0,88.7478,88.7863,88.7286,88.7671,5121.0
2023-06-22 13:00:00,92.22,92.22,92.1,92.11,7277.0,88.7671,88.7671,88.6515,88.6612,7277.0
2023-06-22 13:05:00,92.13,92.23,92.12,92.2,4710.0,88.6804,88.7767,88.6708,88.7478,4710.0
2023-06-22 13:10:00,92.18,92.21,92.13,92.21,5323.0,88.7286,88.7574,88.6804,88.7574,5323.0
2023-06-22 13:15:00,92.18,92.22,92.12,92.19,8718.0,88.7286,88.7671,88.6708,88.7382,8718.0
2023-06-22 13:20:00,92.19,92.2,92.11,92.13,4181.0,88.7382,88.7478,88.6612,88.6804,4181.0
2023-06-22 13:25:00,92.14,92.19,92.13,92.15,4294.0,88.69,88.7382,88.6804,88.6997,4294.0
2023-06-22 13:30:00,92.14,92.23,92.12,92.2,14839.0,88.69,88.7767,88.6708,88.7478,14839.0
2023-06-22 13:35:00,92.2,92.22,92.16,92.22,6596.0,88.7478,88.7671,88.7093,88.7671,6596.0
2023-06-22 13:40:00,92.25,92.35,92.24,92.29,10291.0,88.7959,88.8922,88.7863,88.8344,10291.0
2023-06-22 13:45:00,92.29,92.34,92.26,92.33,6804.0,88.8344,88.8826,88.8056,88.8729,6804.0
2023-06-22 13:50:00,92.33,92.4,92.31,92.37,7198.0,88.8729,88.9403,88.8537,88.9114,7198.0
2023-06-22 13:55:00,92.36,92.39,92.33,92.37,9152.0,88.9018,88.9307,88.8729,88.9114,9152.0
2023-06-22 14:00:00,92.39,92.39,92.34,92.38,10261.0,88.9307,88.9307,88.8826,88.9211,10261.0
2023-06-22 14:05:00,92.38,92.42,92.32,92.35,6018.0,88.9211,88.9596,88.8633,88.8922,6018.0
2023-06-22 14:10:00,92.35,92.38,92.33,92.35,7630.0,88.8922,88.9211,88.8729,88.8922,7630.0
2023-06-22 14:15:00,92.35,92.36,92.28,92.29,7187.0,88.8922,88.9018,88.8248,88.8344,7187.0
2023-06-22 14:20:00,92.3,92.33,92.27,92.33,5879.0,88.8441,88.8729,88.8152,88.8729,5879.0
2023-06-22 14:25:00,92.32,92.36,92.32,92.35,9969.0,88.8633,88.9018,88.8633,88.8922,9969.0
2023-06-22 14:30:00,92.34,92.4,92.3,92.32,13850.0,88.8826,88.9403,88.8441,88.8633,13850.0
2023-06-22 14:35:00,92.33,92.37,92.32,92.35,8771.0,88.8729,88.9114,88.8633,88.8922,8771.0
2023-06-22 14:40:00,92.35,92.36,92.31,92.34,12352.0,88.8922,88.9018,88.8537,88.8826,12352.0
2023-06-22 14:45:00,92.34,92.37,92.28,92.34,12496.0,88.8826,88.9114,88.8248,88.8826,12496.0
2023-06-22 14:50:00,92.35,92.37,92.31,92.37,10304.0,88.8922,88.9114,88.8537,88.9114,10304.0
2023-06-22 14:55:00,92.36,92.43,92.36,92.4,19594.0,88.9018,88.9692,88.9018,88.9403,19594.0
2023-06-22 15:00:00,92.41,92.49,92.41,92.46,9687.0,88.9499,89.0269,88.9499,88.9981,9687.0
2023-06-22 15:05:00,92.47,92.47,92.33,92.36,23946.0,89.0077,89.0077,88.8729,88.9018,23946.0
2023-06-22 15:10:00,92.36,92.37,92.33,92.35,9882.0,88.9018,88.9114,88.8729,88.8922,9882.0
2023-06-22 15:15:00,92.36,92.42,92.35,92.4,16909.0,88.9018,88.9596,88.8922,88.9403,16909.0
2023-06-22 15:20:00,92.41,92.43,92.38,92.38,9645.0,88.9499,88.9692,88.9211,88.9211,9645.0
2023-06-22 15:25:00,92.38,92.41,92.38,92.39,10254.0,88.9211,88.9499,88.9211,88.9307,10254.0
2023-06-22 15:30:00,92.38,92.38,92.2,92.2,12858.0,88.9211,88.9211,88.7478,88.7478,12858.0
2023-06-22 15:35:00,92.2,92.33,92.18,92.33,15217.0,88.7478,88.8729,88.7286,88.8729,15217.0
2023-06-22 15:40:00,92.34,92.36,92.28,92.35,14671.0,88.8826,88.9018,88.8248,88.8922,14671.0
2023-06-22 15:45:00,92.36,92.44,92.31,92.44,20618.0,88.9018,88.9788,88.8537,88.9788,20618.0
2023-06-22 15:50:00,92.46,92.57,92.43,92.48,53494.0,88.9981,89.1039,88.9692,89.0173,53494.0
2023-06-22 15:55:00,92.48,92.55,92.36,92.54,121472.0,89.0173,89.0847,88.9018,89.0751,121472.0
2023-06-23 09:30:00,92.32,92.32,91.63,91.75,46769.0,88.8633,88.8633,88.1991,88.3147,46769.0
2023-06-23 09:35:00,91.86,91.92,91.6,91.77,7069.0,88.4205,88.4783,88.1703,88.3339,7069.0
2023-06-23 09:40:00,91.81,92.11,91.72,91.94,7636.0,88.3724,88.6612,88.2858,88.4975,7636.0
2023-06-23 09:45:00,92.01,92.4,91.95,92.11,13297.0,88.5649,88.9403,88.5072,88.6612,13297.0
2023-06-23 09:50:00,92.22,92.33,92.08,92.16,9516.0,88.7671,88.8729,88.6323,88.7093,9516.0
2023-06-23 09:55:00,92.15,92.26,92.08,92.2,14058.0,88.6997,88.8056,88.6323,88.7478,14058.0
2023-06-23 10:00:00,92.24,92.39,92.19,92.32,6469.0,88.7863,88.9307,88.7382,88.8633,6469.0
2023-06-23 10:05:00,92.39,92.59,92.29,92.46,14620.0,88.9307,89.1232,88.8344,88.9981,14620.0
2023-06-23 10:10:00,92.46,92.51,92.33,92.5,10775.0,88.9981,89.0462,88.8729,89.0366,10775.0
2023-06-23 10:15:00,92.52,92.62,92.44,92.59,10759.0,89.0558,89.1521,88.9788,89.1232,10759.0
2023-06-23 10:20:00,92.59,92.74,92.59,92.7,9879.0,89.1232,89.2676,89.1232,89.2291,9879.0
2023-06-23 10:25:00,92.73,92.85,92.7,92.81,9846.0,89.258,89.3735,89.2291,89.335,9846.0
2023-06-23 10:30:00,92.8,92.84,92.69,92.84,13373.0,89.3253,89.3638,89.2195,89.3638,13373.0
2023-06-23 10:35:00,92.85,92.85,92.65,92.73,11964.0,89.3735,89.3735,89.181,89.258,11964.0
2023-06-23 10:40:00,92.73,92.79,92.69,92.75,7864.0,89.258,89.3157,89.2195,89.2772,7864.0
2023-06-23 10:45:00,92.75,92.88,92.74,92.82,7494.0,89.2772,89.4023,89.2676,89.3446,7494.0
2023-06-23 10:50:00,92.81,92.81,92.62,92.62,10695.0,89.335,89.335,89.1521,89.1521,10695.0
2023-06-23 10:55:00,92.64,92.79,92.63,92.72,9017.0,89.1713,89.3157,89.1617,89.2483,9017.0
2023-06-23 11:00:00,92.71,92.82,92.71,92.78,10289.0,89.2387,89.3446,89.2387,89.3061,10289.0
2023-06-23 11:05:00,92.78,92.81,92.73,92.79,9537.0,89.3061,89.335,89.258,89.3157,9537.0
2023-06-23 11:10:00,92.8,92.84,92.77,92.81,6501.0,89.3253,89.3638,89.2965,89.335,6501.0
2023-06-23 11:15:00,92.83,92.88,92.8,92.85,5475.0,89.3542,89.4023,89.3253,89.3735,5475.0
2023-06-23 11:20:00,92.85,92.85,92.74,92.76,7939.0,89.3735,89.3735,89.2676,89.2868,7939.0
2023-06-23 11:25:00,92.8,92.86,92.78,92.86,6959.0,89.3253,89.3831,89.3061,89.3831,6959.0
2023-06-23 11:30:00,92.86,92.88,92.8,92.83,6720.0,89.3831,89.4023,89.3253,89.3542,6720.0
2023-06-23 11:35:00,92.83,92.89,92.8,92.87,5978.0,89.3542,89.412,89.3253,89.3927,5978.0
2023-06-23 11:40:00,92.88,92.88,92.79,92.82,6486.0,89.4023,89.4023,89.3157,89.3446,6486.0
2023-06-23 11:45:00,92.82,92.85,92.81,92.82,4576.0,89.3446,89.3735,89.335,89.3446,4576.0
2023-06-23 11:50:00,92.81,92.82,92.63,92.72,7021.0,89.335,89.3446,89.1617,89.2483,7021.0
2023-06-23 11:55:00,92.71,92.73,92.59,92.65,8425.0,89.2387,89.258,89.1232,89.181,8425.0
2023-06-23 12:00:00,92.66,92.67,92.56,92.56,11001.0,89.1906,89.2002,89.0943,89.0943,11001.0
2023-06-23 12:05:00,92.56,92.74,92.56,92.72,6139.0,89.0943,89.2676,89.0943,89.2483,6139.0
2023-06-23 12:10:00,92.71,92.71,92.63,92.64,7442.0,89.2387,89.2387,89.1617,89.1713,7442.0
2023-06-23 12:15:00,92.64,92.71,92.64,92.66,10649.0,89.1713,89.2387,89.1713,89.1906,10649.0
2023-06-23 12:20:00,92.65,92.74,92.64,92.71,2700.0,89.181,89.2676,89.1713,89.2387,2700.0
2023-06-23 12:25:00,92.73,92.75,92.53,92.6,10814.0,89.258,89.2772,89.0654,89.1328,10814.0
2023-06-23 12:30:00,92.6,92.65,92.51,92.51,6397.0,89.1328,89.181,89.0462,89.0462,6397.0
2023-06-23 12:35:00,92.49,92.55,92.46,92.47,3187.0,89.0269,89.0847,88.9981,89.0077,3187.0
2023-06-23 12:40:00,92.45,92.47,92.41,92.42,5672.0,88.9884,89.0077,88.9499,88.9596,5672.0
2023-06-23 12:45:00,92.44,92.5,92.43,92.47,4489.0,88.9788,89.0366,88.9692,89.0077,4489.0
2023-06-23 12:50:00,92.47,92.48,92.3,92.31,9729.0,89.0077,89.0173,88.8441,88.8537,9729.0
2023-06-23 12:55:00,92.31,92.35,92.28,92.33,8864.0,88.8537,88.8922,88.8248,88.8729,8864.0
2023-06-23 13:00:00,92.33,92.34,92.27,92.28,11072.0,88.8729,88.8826,88.8152,88.8248,11072.0
2023-06-23 13:05:00,92.28,92.32,92.27,92.31,11012.0,88.8248,88.8633,88.8152,88.8537,11012.0
2023-06-23 13:10:00,92.31,92.38,92.28,92.37,6090.0,88.8537,88.9211,88.8248,88.9114,6090.0
2023-06-23 13:15:00,92.39,92.39,92.31,92.31,6278.0,88.9307,88.9307,88.8537,88.8537,6278.0
2023-06-23 13:20:00,92.31,92.36,92.31,92.35,5226.0,88.8537,88.9018,88.8537,88.8922,5226.0
2023-06-23 13:25:00,92.37,92.4,92.33,92.36,6888.0,88.9114,88.9403,88.8729,88.9018,6888.0
2023-06-23 13:30:00,92.36,92.38,92.24,92.29,10349.0,88.9018,88.9211,88.7863,88.8344,10349.0
2023-06-23 13:35:00,92.31,92.38,92.3,92.33,12402.0,88.8537,88.9211,88.8441,88.8729,12402.0
2023-06-23 13:40:00,92.34,92.36,92.23,92.23,6920.0,88.8826,88.9018,88.7767,88.7767,6920.0
2023-06-23 13:45:00,92.23,92.26,92.17,92.2,6148.0,88.7767,88.8056,88.7189,88.7478,6148.0
2023-06-23 13:50:00,92.21,92.24,92.16,92.23,6329.0,88.7574,88.7863,88.7093,88.7767,6329.0
2023-06-23 13:55:00,92.26,92.28,92.2,92.22,5633.0,88.8056,88.8248,88.7478,88.7671,5633.0
2023-06-23 14:00:00,92.23,92.24,92.17,92.22,9621.0,88.7767,88.7863,88.7189,88.7671,9621.0
2023-06-23 14:05:00,92.23,92.35,92.2,92.28,7602.0,88.7767,88.8922,88.7478,88.8248,7602.0
2023-06-23 14:10:00,92.31,92.32,92.23,92.23,11935.0,88.8537,88.8633,88.7767,88.7767,11935.0
2023-06-23 14:15:00,92.23,92.29,92.23,92.25,8646.0,88.7767,88.8344,88.7767,88.7959,8646.0
2023-06-23 14:20:00,92.26,92.29,92.19,92.2,11072.0,88.8056,88.8344,88.7382,88.7478,11072.0
2023-06-23 14:25:00,92.2,92.23,92.12,92.12,14826.0,88.7478,88.7767,88.6708,88.6708,14826.0
2023-06-23 14:30:00,92.12,92.22,92.09,92.2,24485.0,88.6708,88.7671,88.6419,88.7478,24485.0
2023-06-23 14:35:00,92.21,92.24,92.15,92.23,59391.0,88.7574,88.7863,88.6997,88.7767,59391.0
2023-06-23 14:40:00,92.23,92.32,92.15,92.25,14771.0,88.7767,88.8633,88.6997,88.7959,14771.0
2023-06-23 14:45:00,92.27,92.28,92.09,92.13,15849.0,88.8152,88.8248,88.6419,88.6804,15849.0
2023-06-23 14:50:00,92.12,92.18,92.08,92.14,17223.0,88.6708,88.7286,88.6323,88.69,17223.0
2023-06-23 14:55:00,92.18,92.22,92.09,92.19,43268.0,88.7286,88.7671,88.6419,88.7382,43268.0
2023-06-23 15:00:00,92.2,92.2,92.11,92.16,15951.0,88.7478,88.7478,88.6612,88.7093,15951.0
2023-06-23 15:05:00,92.15,92.24,92.09,92.09,13447.0,88.6997,88.7863,88.6419,88.6419,13447.0
2023-06-23 15:10:00,92.1,92.22,92.07,92.19,18479.0,88.6515,88.7671,88.6227,88.7382,18479.0
2023-06-23 15:15:00,92.18,92.22,92.16,92.19,21908.0,88.7286,88.7671,88.7093,88.7382,21908.0
2023-06-23 15:20:00,92.19,92.22,92.14,92.17,19552.0,88.7382,88.7671,88.69,88.7189,19552.0
2023-06-23 15:25:00,92.17,92.22,92.07,92.11,24635.0,88.7189,88.7671,88.6227,88.6612,24635.0
2023-06-23 15:30:00,92.1,92.15,92.03,92.15,27904.0,88.6515,88.6997,88.5842,88.6997,27904.0
2023-06-23 15:35:00,92.14,92.19,92.06,92.18,37585.0,88.69,88.7382,88.613,88.7286,37585.0
2023-06-23 15:40:00,92.19,92.19,91.96,91.99,55632.0,88.7382,88.7382,88.5168,88.5457,55632.0
2023-06-23 15:45:00,91.98,92.12,91.96,92.06,63102.0,88.536,88.6708,88.5168,88.613,63102.0
2023-06-23 15:50:00,92.05,92.05,91.75,91.75,98434.0,88.6034,88.6034,88.3147,88.3147,98434.0
2023-06-23 15:55:00,91.75,91.84,91.68,91.71,196888.0,88.3147,88.4013,88.2473,88.2761,196888.0
2023-06-26 09:30:00,91.73,91.75,91.46,91.47,26868.0,88.2954,88.3147,88.0355,88.0451,26868.0
2023-06-26 09:35:00,91.59,91.72,91.53,91.72,7344.0,88.1606,88.2858,88.1029,88.2858,7344.0
2023-06-26 09:40:00,91.72,92.12,91.72,92.12,5001.0,88.2858,88.6708,88.2858,88.6708,5001.0
2023-06-26 09:45:00,92.18,92.18,92.03,92.1,13110.0,88.7286,88.7286,88.5842,88.6515,13110.0
2023-06-26 09:50:00,92.08,92.08,91.89,91.93,10383.0,88.6323,88.6323,88.4494,88.4879,10383.0
2023-06-26 09:55:00,92.0,92.13,91.96,92.08,6082.0,88.5553,88.6804,88.5168,88.6323,6082.0
2023-06-26 10:00:00,92.07,92.08,91.85,92.02,13790.0,88.6227,88.6323,88.4109,88.5745,13790.0
2023-06-26 10:05:00,91.99,92.02,91.75,91.75,18451.0,88.5457,88.5745,88.3147,88.3147,18451.0
2023-06-26 10:10:00,91.74,91.78,91.63,91.67,14383.0,88.305,88.3435,88.1991,88.2376,14383.0
2023-06-26 10:15:00,91.64,91.73,91.49,91.73,21866.0,88.2088,88.2954,88.0644,88.2954,21866.0
2023-06-26 10:20:00,91.72,91.74,91.5,91.53,12371.0,88.2858,88.305,88.074,88.1029,12371.0
2023-06-26 10:25:00,91.53,91.73,91.53,91.65,13609.0,88.1029,88.2954,88.1029,88.2184,13609.0
2023-06-26 10:30:00,91.67,91.87,91.58,91.8,13171.0,88.2376,88.4302,88.151,88.3628,13171.0
2023-06-26 10:35:00,91.79,91.79,91.69,91.7,9232.0,88.3532,88.3532,88.2569,88.2665,9232.0
2023-06-26 10:40:00,91.69,91.69,91.58,91.66,13549.0,88.2569,88.2569,88.151,88.228,13549.0
2023-06-26 10:45:00,91.66,91.69,91.57,91.66,13526.0,88.228,88.2569,88.1414,88.228,13526.0
2023-06-26 10:50:00,91.66,91.67,91.55,91.58,11204.0,88.228,88.2376,88.1221,88.151,11204.0
2023-06-26 10:55:00,91.57,91.64,91.48,91.59,11706.0,88.1414,88.2088,88.0548,88.1606,11706.0
2023-06-26 11:00:00,91.58,91.6,91.48,91.53,10713.0,88.151,88.1703,88.0548,88.1029,10713.0
2023-06-26 11:05:00,91.54,91.59,91.52,91.59,10894.0,88.1125,88.1606,88.0933,88.1606,10894.0
2023-06-26 11:10:00,91.59,91.69,91.54,91.66,15095.0,88.1606,88.2569,88.1125,88.228,15095.0
2023-06-26 11:15:00,91.64,91.68,91.6,91.65,11007.0,88.2088,88.2473,88.1703,88.2184,11007.0
2023-06-26 11:20:00,91.66,91.74,91.66,91.69,14260.0,88.228,88.305,88.228,88.2569,14260.0
2023-06-26 11:25:00,91.7,91.7,91.51,91.65,10788.0,88.2665,88.2665,88.0836,88.2184,10788.0
2023-06-26 11:30:00,91.65,91.74,91.6,91.71,65101.0,88.2184,88.305,88.1703,88.2761,65101.0
2023-06-26 11:35:00,91.72,91.86,91.72,91.83,13529.0,88.2858,88.4205,88.2858,88.3917,13529.0
2023-06-26 11:40:00,91.84,91.86,91.82,91.86,10997.0,88.4013,88.4205,88.382,88.4205,10997.0
2023-06-26 11:45:00,91.86,91.96,91.84,91.96,13797.0,88.4205,88.5168,88.4013,88.5168,13797.0
2023-06-26 11:50:00,91.99,92.01,91.89,91.96,12246.0,88.5457,88.5649,88.4494,88.5168,12246.0
2023-06-26 11:55:00,91.95,92.0,91.92,91.95,10631.0,88.5072,88.5553,88.4783,88.5072,10631.0
2023-06-26 12:00:00,91.96,91.97,91.87,91.9,13003.0,88.5168,88.5264,88.4302,88.459,13003.0
2023-06-26 12:05:00,91.94,92.03,91.93,92.03,23016.0,88.4975,88.5842,88.4879,88.5842,23016.0
2023-06-26 12:10:00,92.03,92.06,91.97,92.02,16870.0,88.5842,88.613,88.5264,88.5745,16870.0
2023-06-26 12:15:00,92.03,92.22,92.02,92.22,9109.0,88.5842,88.7671,88.5745,88.7671,9109.0
2023-06-26 12:20:00,92.21,92.32,92.2,92.24,11891.0,88.7574,88.8633,88.7478,88.7863,11891.0
2023-06-26 12:25:00,92.25,92.31,92.22,92.31,5624.0,88.7959,88.8537,88.7671,88.8537,5624.0
2023-06-26 12:30:00,92.31,92.32,92.13,92.14,10235.0,88.8537,88.8633,88.6804,88.69,10235.0
2023-06-26 12:35:00,92.16,92.21,92.16,92.19,7165.0,88.7093,88.7574,88.7093,88.7382,7165.0
2023-06-26 12:40:00,92.18,92.22,92.15,92.19,8826.0,88.7286,88.7671,88.6997,88.7382,8826.0
2023-06-26 12:45:00,92.2,92.23,92.08,92.12,4639.0,88.7478,88.7767,88.6323,88.6708,4639.0
2023-06-26 12:50:00,92.13,92.14,92.1,92.13,7715.0,88.6804,88.69,88.6515,88.6804,7715.0
2023-06-26 12:55:00,92.12,92.19,92.12,92.17,7772.0,88.6708,88.7382,88.6708,88.7189,7772.0
2023-06-26 13:00:00,92.18,92.18,92.08,92.08,7472.0,88.7286,88.7286,88.6323,88.6323,7472.0
2023-06-26 13:05:00,92.04,92.11,92.0,92.11,10138.0,88.5938,88.6612,88.5553,88.6612,10138.0
2023-06-26 13:10:00,92.11,92.22,92.09,92.22,4082.0,88.6612,88.7671,88.6419,88.7671,4082.0
2023-06-26 13:15:00,92.21,92.28,92.2,92.28,10057.0,88.7574,88.8248,88.7478,88.8248,10057.0
2023-06-26 13:20:00,92.29,92.31,92.22,92.26,8330.0,88.8344,88.8537,88.7671,88.8056,8330.0
2023-06-26 13:25:00,92.25,92.26,92.16,92.21,8880.0,88.7959,88.8056,88.7093,88.7574,8880.0
2023-06-26 13:30:00,92.21,92.27,92.15,92.22,8532.0,88.7574,88.8152,88.6997,88.7671,8532.0
2023-06-26 13:35:00,92.22,92.25,92.18,92.23,8315.0,88.7671,88.7959,88.7286,88.7767,8315.0
2023-06-26 13:40:00,92.23,92.31,92.23,92.3,5947.0,88.7767,88.8537,88.7767,88.8441,5947.0
2023-06-26 13:45:00,92.3,92.36,92.3,92.34,7347.0,88.8441,88.9018,88.8441,88.8826,7347.0
2023-06-26 13:50:00,92.33,92.33,92.29,92.32,5496.0,88.8729,88.8729,88.8344,88.8633,5496.0
2023-06-26 13:55:00,92.31,92.4,92.3,92.36,10872.0,88.8537,88.9403,88.8441,88.9018,10872.0
2023-06-26 14:00:00,92.36,92.38,92.26,92.28,6283.0,88.9018,88.9211,88.8056,88.8248,6283.0
2023-06-26 14:05:00,92.29,92.31,92.19,92.24,11156.0,88.8344,88.8537,88.7382,88.7863,11156.0
2023-06-26 14:10:00,92.23,92.26,92.22,92.23,5604.0,88.7767,88.8056,88.7671,88.7767,5604.0
2023-06-26 14:15:00,92.23,92.26,92.19,92.24,12530.0,88.7767,88.8056,88.7382,88.7863,12530.0
2023-06-26 14:20:00,92.24,92.29,92.21,92.27,7452.0,88.7863,88.8344,88.7574,88.8152,7452.0
2023-06-26 14:25:00,92.26,92.3,92.25,92.29,5560.0,88.8056,88.8441,88.7959,88.8344,5560.0
2023-06-26 14:30:00,92.29,92.38,92.29,92.38,9709.0,88.8344,88.9211,88.8344,88.9211,9709.0
2023-06-26 14:35:00,92.38,92.39,92.36,92.39,5363.0,88.9211,88.9307,88.9018,88.9307,5363.0
2023-06-26 14:40:00,92.39,92.47,92.37,92.47,45338.0,88.9307,89.0077,88.9114,89.0077,45338.0
2023-06-26 14:45:00,92.48,92.5,92.46,92.47,12562.0,89.0173,89.0366,88.9981,89.0077,12562.0
2023-06-26 14:50:00,92.47,92.51,92.47,92.48,25049.0,89.0077,89.0462,89.0077,89.0173,25049.0
2023-06-26 14:55:00,92.48,92.49,92.45,92.48,10727.0,89.0173,89.0269,88.9884,89.0173,10727.0
2023-06-26 15:00:00,92.48,92.49,92.44,92.44,9593.0,89.0173,89.0269,88.9788,88.9788,9593.0
2023-06-26 15:05:00,92.43,92.43,92.36,92.42,9371.0,88.9692,88.9692,88.9018,88.9596,9371.0
2023-06-26 15:10:00,92.42,92.47,92.41,92.43,6349.0,88.9596,89.0077,88.9499,88.9692,6349.0
2023-06-26 15:15:00,92.44,92.48,92.44,92.48,9609.0,88.9788,89.0173,88.9788,89.0173,9609.0
2023-06-26 15:20:00,92.48,92.49,92.44,92.46,9251.0,89.0173,89.0269,88.9788,88.9981,9251.0
2023-06-26 15:25:00,92.47,92.51,92.46,92.48,17699.0,89.0077,89.0462,88.9981,89.0173,17699.0
2023-06-26 15:30:00,92.48,92.51,92.45,92.5,23037.0,89.0173,89.0462,88.9884,89.0366,23037.0
2023-06-26 15:35:00,92.49,92.57,92.46,92.48,34215.0,89.0269,89.1039,88.9981,89.0173,34215.0
2023-06-26 15:40:00,92.48,92.6,92.48,92.6,22686.0,89.0173,89.1328,89.0173,89.1328,22686.0
2023-06-26 15:45:00,92.59,92.59,92.46,92.53,20632.0,89.1232,89.1232,88.9981,89.0654,20632.0
2023-06-26 15:50:00,92.52,92.56,92.3,92.32,76065.0,89.0558,89.0943,88.8441,88.8633,76065.0
2023-06-26 15:55:00,92.32,92.36,92.22,92.34,105124.0,88.8633,88.9018,88.7671,88.8826,105124.0
2023-06-27 09:30:00,90.81,91.79,90.02,91.56,68500.0,87.4098,88.3532,86.6494,88.1318,68500.0
2023-06-27 09:35:00,91.42,91.74,91.42,91.7,26325.0,87.997,88.305,87.997,88.2665,26325.0
2023-06-27 09:40:00,91.72,92.1,91.72,92.04,14914.0,88.2858,88.6515,88.2858,88.5938,14914.0
2023-06-27 09:45:00,92.1,92.12,91.95,92.0,6231.0,88.6515,88.6708,88.5072,88.5553,6231.0
2023-06-27 09:50:00,91.97,92.19,91.93,92.17,13547.0,88.5264,88.7382,88.4879,88.7189,13547.0
2023-06-27 09:55:00,92.06,92.12,91.91,91.92,16629.0,88.613,88.6708,88.4687,88.4783,16629.0
2023-06-27 10:00:00,91.92,91.99,91.72,91.96,28331.0,88.4783,88.5457,88.2858,88.5168,28331.0
2023-06-27 10:05:00,91.98,92.21,91.95,92.09,43739.0,88.536,88.7574,88.5072,88.6419,43739.0
2023-06-27 10:10:00,92.06,92.35,92.04,92.29,7995.0,88.613,88.8922,88.5938,88.8344,7995.0
2023-06-27 10:15:00,92.33,92.44,92.31,92.4,11998.0,88.8729,88.9788,88.8537,88.9403,11998.0
2023-06-27 10:20:00,92.39,92.61,92.35,92.6,40962.0,88.9307,89.1424,88.8922,89.1328,40962.0
2023-06-27 10:25:00,92.58,92.67,92.49,92.61,13551.0,89.1136,89.2002,89.0269,89.1424,13551.0
2023-06-27 10:30:00,92.64,92.69,92.54,92.64,15193.0,89.1713,89.2195,89.0751,89.1713,15193.0
2023-06-27 10:35:00,92.6,92.69,92.55,92.69,16015.0,89.1328,89.2195,89.0847,89.2195,16015.0
2023-06-27 10:40:00,92.69,92.81,92.65,92.81,14351.0,89.2195,89.335,89.181,89.335,14351.0
2023-06-27 10:45:00,92.83,92.89,92.78,92.8,17353.0,89.3542,89.412,89.3061,89.3253,17353.0
2023-06-27 10:50:00,92.82,92.84,92.75,92.8,20236.0,89.3446,89.3638,89.2772,89.3253,20236.0
2023-06-27 10:55:00,92.77,92.8,92.76,92.79,10381.0,89.2965,89.3253,89.2868,89.3157,10381.0
2023-06-27 11:00:00,92.8,92.85,92.77,92.78,15805.0,89.3253,89.3735,89.2965,89.3061,15805.0
2023-06-27 11:05:00,92.78,92.81,92.73,92.73,12018.0,89.3061,89.335,89.258,89.258,12018.0
2023-06-27 11:10:00,92.73,92.76,92.67,92.74,8360.0,89.258,89.2868,89.2002,89.2676,8360.0
2023-06-27 11:15:00,92.73,92.84,92.73,92.79,38846.0,89.258,89.3638,89.258,89.3157,38846.0
2023-06-27 11:20:00,92.79,92.87,92.75,92.81,14230.0,89.3157,89.3927,89.2772,89.335,14230.0
2023-06-27 11:25:00,92.8,92.81,92.74,92.8,12379.0,89.3253,89.335,89.2676,89.3253,12379.0
2023-06-27 11:30:00,92.78,92.87,92.75,92.81,13770.0,89.3061,89.3927,89.2772,89.335,13770.0
2023-06-27 11:35:00,92.83,92.86,92.8,92.84,10048.0,89.3542,89.3831,89.3253,89.3638,10048.0
2023-06-27 11:40:00,92.84,92.96,92.83,92.87,13298.0,89.3638,89.4793,89.3542,89.3927,13298.0
2023-06-27 11:45:00,92.87,92.89,92.83,92.87,5472.0,89.3927,89.412,89.3542,89.3927,5472.0
2023-06-27 11:50:00,92.87,92.89,92.83,92.89,7570.0,89.3927,89.412,89.3542,89.412,7570.0
2023-06-27 11:55:00,92.88,92.98,92.88,92.95,19243.0,89.4023,89.4986,89.4023,89.4697,19243.0
2023-06-27 12:00:00,92.95,93.03,92.95,93.02,7985.0,89.4697,89.5467,89.4697,89.5371,7985.0
2023-06-27 12:05:00,93.03,93.22,93.03,93.21,27662.0,89.5467,89.7296,89.5467,89.72,27662.0
2023-06-27 12:10:00,93.2,93.21,93.06,93.16,7452.0,89.7104,89.72,89.5756,89.6719,7452.0
2023-06-27 12:15:00,93.17,93.17,93.11,93.12,4763.0,89.6815,89.6815,89.6237,89.6334,4763.0
2023-06-27 12:20:00,93.13,93.14,93.08,93.13,5172.0,89.643,89.6526,89.5949,89.643,5172.0
2023-06-27 12:25:00,93.12,93.24,93.12,93.17,7745.0,89.6334,89.7489,89.6334,89.6815,7745.0
2023-06-27 12:30:00,93.18,93.19,93.1,93.12,3399.0,89.6911,89.7007,89.6141,89.6334,3399.0
2023-06-27 12:35:00,93.14,93.19,93.12,93.18,5395.0,89.6526,89.7007,89.6334,89.6911,5395.0
2023-06-27 12:40:00,93.18,93.19,93.09,93.15,5167.0,89.6911,89.7007,89.6045,89.6622,5167.0
2023-06-27 12:45:00,93.14,93.17,93.08,93.11,4539.0,89.6526,89.6815,89.5949,89.6237,4539.0
2023-06-27 12:50:00,93.1,93.14,93.09,93.09,4333.0,89.6141,89.6526,89.6045,89.6045,4333.0
2023-06-27 12:55:00,93.09,93.1,93.04,93.1,5727.0,89.6045,89.6141,89.5563,89.6141,5727.0
2023-06-27 13:00:00,93.12,93.14,93.08,93.08,3915.0,89.6334,89.6526,89.5949,89.5949,3915.0
2023-06-27 13:05:00,93.08,93.09,93.02,93.02,5949.0,89.5949,89.6045,89.5371,89.5371,5949.0
2023-06-27 13:10:00,93.04,93.08,92.99,93.07,8135.0,89.5563,89.5949,89.5082,89.5852,8135.0
2023-06-27 13:15:00,93.08,93.15,93.08,93.08,10372.0,89.5949,89.6622,89.5949,89.5949,10372.0
2023-06-27 13:20:00,93.1,93.16,93.09,93.15,5926.0,89.6141,89.6719,89.6045,89.6622,5926.0
2023-06-27 13:25:00,93.15,93.15,93.09,93.11,4653.0,89.6622,89.6622,89.6045,89.6237,4653.0
2023-06-27 13:30:00,93.13,93.17,93.13,93.17,2922.0,89.643,89.6815,89.643,89.6815,2922.0
2023-06-27 13:35:00,93.16,93.16,93.1,93.1,5074.0,89.6719,89.6719,89.6141,89.6141,5074.0
2023-06-27 13:40:00,93.11,93.15,93.09,93.14,4409.0,89.6237,89.6622,89.6045,89.6526,4409.0
2023-06-27 13:45:00,93.14,93.23,93.14,93.22,15709.0,89.6526,89.7392,89.6526,89.7296,15709.0
2023-06-27 13:50:00,93.23,93.28,93.17,93.19,5468.0,89.7392,89.7874,89.6815,89.7007,5468.0
2023-06-27 13:55:00,93.2,93.2,93.14,93.16,5080.0,89.7104,89.7104,89.6526,89.6719,5080.0
2023-06-27 14:00:00,93.14,93.21,93.12,93.2,6633.0,89.6526,89.72,89.6334,89.7104,6633.0
2023-06-27 14:05:00,93.21,93.31,93.21,93.28,5956.0,89.72,89.8162,89.72,89.7874,5956.0
2023-06-27 14:10:00,93.27,93.3,93.25,93.27,5976.0,89.7777,89.8066,89.7585,89.7777,5976.0
2023-06-27 14:15:00,93.26,93.26,93.14,93.15,17288.0,89.7681,89.7681,89.6526,89.6622,17288.0
2023-06-27 14:20:00,93.16,93.18,93.13,93.18,9384.0,89.6719,89.6911,89.643,89.6911,9384.0
2023-06-27 14:25:00,93.19,93.2,93.09,93.14,11694.0,89.7007,89.7104,89.6045,89.6526,11694.0
2023-06-27 14:30:00,93.14,93.14,93.05,93.08,8894.0,89.6526,89.6526,89.566,89.5949,8894.0
2023-06-27 14:35:00,93.07,93.11,93.07,93.1,10058.0,89.5852,89.6237,89.5852,89.6141,10058.0
2023-06-27 14:40:00,93.1,93.11,93.08,93.09,5578.0,89.6141,89.6237,89.5949,89.6045,5578.0
2023-06-27 14:45:00,93.08,93.08,93.02,93.03,8475.0,89.5949,89.5949,89.5371,89.5467,8475.0
2023-06-27 14:50:00,93.04,93.06,93.02,93.06,4682.0,89.5563,89.5756,89.5371,89.5756,4682.0
2023-06-27 14:55:00,93.06,93.14,93.04,93.05,6361.0,89.5756,89.6526,89.5563,89.566,6361.0
2023-06-27 15:00:00,93.05,93.06,93.0,93.05,15435.0,89.566,89.5756,89.5178,89.566,15435.0
2023-06-27 15:05:00,93.06,93.1,93.05,93.1,5536.0,89.5756,89.6141,89.566,89.6141,5536.0
2023-06-27 15:10:00,93.13,93.13,93.04,93.07,7043.0,89.643,89.643,89.5563,89.5852,7043.0
2023-06-27 15:15:00,93.06,93.1,93.02,93.07,6875.0,89.5756,89.6141,89.5371,89.5852,6875.0
2023-06-27 15:20:00,93.06,93.17,93.06,93.13,10495.0,89.5756,89.6815,89.5756,89.643,10495.0
2023-06-27 15:25:00,93.13,93.27,93.13,93.22,10616.0,89.643,89.7777,89.643,89.7296,10616.0
2023-06-27 15:30:00,93.22,93.29,93.17,93.25,14713.0,89.7296,89.797,89.6815,89.7585,14713.0
2023-06-27 15:35:00,93.23,93.27,93.21,93.24,13181.0,89.7392,89.7777,89.72,89.7489,13181.0
2023-06-27 15:40:00,93.25,93.26,93.18,93.21,14183.0,89.7585,89.7681,89.6911,89.72,14183.0
2023-06-27 15:45:00,93.21,93.26,93.18,93.2,22151.0,89.72,89.7681,89.6911,89.7104,22151.0
2023-06-27 15:50:00,93.2,93.23,93.13,93.17,31778.0,89.7104,89.7392,89.643,89.6815,31778.0
2023-06-27 15:55:00,93.18,93.27,93.06,93.09,77155.0,89.6911,89.7777,89.5756,89.6045,77155.0
2023-06-28 09:30:00,93.18,93.61,92.93,93.49,37185.0,89.6911,90.105,89.4505,89.9895,37185.0
2023-06-28 09:35:00,93.45,93.52,93.25,93.27,9864.0,89.951,90.0184,89.7585,89.7777,9864.0
2023-06-28 09:40:00,93.3,93.54,93.3,93.42,11913.0,89.8066,90.0376,89.8066,89.9221,11913.0
2023-06-28 09:45:00,93.41,93.58,93.39,93.54,9671.0,89.9125,90.0761,89.8932,90.0376,9671.0
2023-06-28 09:50:00,93.62,93.62,93.48,93.53,17297.0,90.1146,90.1146,89.9799,90.028,17297.0
2023-06-28 09:55:00,93.5,93.68,93.49,93.66,17304.0,89.9991,90.1724,89.9895,90.1531,17304.0
2023-06-28 10:00:00,93.67,93.67,93.5,93.55,10859.0,90.1628,90.1628,89.9991,90.0473,10859.0
2023-06-28 10:05:00,93.57,93.62,93.48,93.55,14077.0,90.0665,90.1146,89.9799,90.0473,14077.0
2023-06-28 10:10:00,93.55,93.65,93.54,93.55,13379.0,90.0473,90.1435,90.0376,90.0473,13379.0
2023-06-28 10:15:00,93.57,93.63,93.56,93.63,13783.0,90.0665,90.1243,90.0569,90.1243,13783.0
2023-06-28 10:20:00,93.64,93.69,93.56,93.69,18730.0,90.1339,90.182,90.0569,90.182,18730.0
2023-06-28 10:25:00,93.7,93.7,93.58,93.6,19076.0,90.1916,90.1916,90.0761,90.0954,19076.0
2023-06-28 10:30:00,93.6,93.66,93.57,93.66,24358.0,90.0954,90.1531,90.0665,90.1531,24358.0
2023-06-28 10:35:00,93.68,93.86,93.67,93.73,13480.0,90.1724,90.3456,90.1628,90.2205,13480.0
2023-06-28 10:40:00,93.74,93.8,93.73,93.76,9111.0,90.2301,90.2879,90.2205,90.2494,9111.0
2023-06-28 10:45:00,93.75,93.84,93.73,93.8,5906.0,90.2398,90.3264,90.2205,90.2879,5906.0
2023-06-28 10:50:00,93.78,93.81,93.68,93.81,12702.0,90.2686,90.2975,90.1724,90.2975,12702.0
2023-06-28 10:55:00,93.81,93.84,93.7,93.83,9388.0,90.2975,90.3264,90.1916,90.3168,9388.0
2023-06-28 11:00:00,93.86,93.94,93.79,93.89,19846.0,90.3456,90.4227,90.2783,90.3745,19846.0
2023-06-28 11:05:00,93.88,93.94,93.87,93.89,7415.0,90.3649,90.4227,90.3553,90.3745,7415.0
2023-06-28 11:10:00,93.91,94.12,93.9,94.12,24426.0,90.3938,90.5959,90.3841,90.5959,24426.0
2023-06-28 11:15:00,94.13,94.16,94.11,94.15,15176.0,90.6055,90.6344,90.5863,90.6248,15176.0
2023-06-28 11:20:00,94.14,94.22,94.14,94.21,13223.0,90.6152,90.6922,90.6152,90.6825,13223.0
2023-06-28 11:25:00,94.21,94.3,94.18,94.29,12895.0,90.6825,90.7692,90.6537,90.7595,12895.0
2023-06-28 11:30:00,94.28,94.31,94.16,94.16,12956.0,90.7499,90.7788,90.6344,90.6344,12956.0
2023-06-28 11:35:00,94.13,94.18,94.13,94.17,7421.0,90.6055,90.6537,90.6055,90.644,7421.0
2023-06-28 11:40:00,94.16,94.28,94.16,94.27,10480.0,90.6344,90.7499,90.6344,90.7403,10480.0
2023-06-28 11:45:00,94.26,94.26,94.17,94.2,12521.0,90.7307,90.7307,90.644,90.6729,12521.0
2023-06-28 11:50:00,94.19,94.19,94.06,94.1,11020.0,90.6633,90.6633,90.5382,90.5767,11020.0
2023-06-28 11:55:00,94.09,94.2,94.06,94.2,11014.0,90.567,90.6729,90.5382,90.6729,11014.0
2023-06-28 12:00:00,94.2,94.22,94.1,94.1,13619.0,90.6729,90.6922,90.5767,90.5767,13619.0
2023-06-28 12:05:00,94.11,94.19,94.11,94.16,10003.0,90.5863,90.6633,90.5863,90.6344,10003.0
2023-06-28 12:10:00,94.17,94.24,94.07,94.07,12859.0,90.644,90.7114,90.5478,90.5478,12859.0
2023-06-28 12:15:00,94.08,94.13,94.06,94.07,4533.0,90.5574,90.6055,90.5382,90.5478,4533.0
2023-06-28 12:20:00,94.06,94.16,94.06,94.16,5955.0,90.5382,90.6344,90.5382,90.6344,5955.0
2023-06-28 12:25:00,94.17,94.2,94.15,94.16,4860.0,90.644,90.6729,90.6248,90.6344,4860.0
2023-06-28 12:30:00,94.16,94.16,94.05,94.06,6801.0,90.6344,90.6344,90.5285,90.5382,6801.0
2023-06-28 12:35:00,94.05,94.12,94.01,94.11,7382.0,90.5285,90.5959,90.49,90.5863,7382.0
2023-06-28 12:40:00,94.11,94.12,94.01,94.03,7519.0,90.5863,90.5959,90.49,90.5093,7519.0
2023-06-28 12:45:00,94.02,94.1,94.02,94.04,7361.0,90.4997,90.5767,90.4997,90.5189,7361.0
2023-06-28 12:50:00,94.04,94.05,93.94,93.97,11558.0,90.5189,90.5285,90.4227,90.4515,11558.0
2023-06-28 12:55:00,93.97,93.98,93.94,93.96,10810.0,90.4515,90.4612,90.4227,90.4419,10810.0
2023-06-28 13:00:00,93.96,94.02,93.96,94.0,12744.0,90.4419,90.4997,90.4419,90.4804,12744.0
2023-06-28 13:05:00,94.0,94.01,93.95,94.0,9435.0,90.4804,90.49,90.4323,90.4804,9435.0
2023-06-28 13:10:00,94.0,94.02,93.95,94.01,6455.0,90.4804,90.4997,90.4323,90.49,6455.0
2023-06-28 13:15:00,94.01,94.01,93.95,94.0,15834.0,90.49,90.49,90.4323,90.4804,15834.0
2023-06-28 13:20:00,94.0,94.02,93.98,93.99,11449.0,90.4804,90.4997,90.4612,90.4708,11449.0
2023-06-28 13:25:00,93.98,94.02,93.97,94.01,7117.0,90.4612,90.4997,90.4515,90.49,7117.0
2023-06-28 13:30:00,94.0,94.01,93.95,93.97,12350.0,90.4804,90.49,90.4323,90.4515,12350.0
2023-06-28 13:35:00,93.98,94.02,93.96,94.0,13606.0,90.4612,90.4997,90.4419,90.4804,13606.0
2023-06-28 13:40:00,94.0,94.02,93.95,94.02,9019.0,90.4804,90.4997,90.4323,90.4997,9019.0
2023-06-28 13:45:00,94.03,94.04,94.0,94.01,5396.0,90.5093,90.5189,90.4804,90.49,5396.0
2023-06-28 13:50:00,94.01,94.01,93.96,93.99,5774.0,90.49,90.49,90.4419,90.4708,5774.0
2023-06-28 13:55:00,93.98,93.99,93.92,93.92,16438.0,90.4612,90.4708,90.4034,90.4034,16438.0
2023-06-28 14:00:00,93.92,93.92,93.81,93.89,15562.0,90.4034,90.4034,90.2975,90.3745,15562.0
2023-06-28 14:05:00,93.9,93.92,93.83,93.86,9071.0,90.3841,90.4034,90.3168,90.3456,9071.0
2023-06-28 14:10:00,93.87,93.91,93.86,93.9,6877.0,90.3553,90.3938,90.3456,90.3841,6877.0
2023-06-28 14:15:00,93.9,93.94,93.87,93.88,7606.0,90.3841,90.4227,90.3553,90.3649,7606.0
2023-06-28 14:20:00,93.88,93.93,93.87,93.9,9450.0,90.3649,90.413,90.3553,90.3841,9450.0
2023-06-28 14:25:00,93.9,93.93,93.85,93.86,12966.0,90.3841,90.413,90.336,90.3456,12966.0
2023-06-28 14:30:00,93.86,93.88,93.83,93.84,6528.0,90.3456,90.3649,90.3168,90.3264,6528.0
2023-06-28 14:35:00,93.83,93.84,93.79,93.8,7038.0,90.3168,90.3264,90.2783,90.2879,7038.0
2023-06-28 14:40:00,93.8,93.87,93.8,93.86,9172.0,90.2879,90.3553,90.2879,90.3456,9172.0
2023-06-28 14:45:00,93.84,93.95,93.84,93.93,8077.0,90.3264,90.4323,90.3264,90.413,8077.0
2023-06-28 14:50:00,93.92,93.93,93.88,93.88,10554.0,90.4034,90.413,90.3649,90.3649,10554.0
2023-06-28 14:55:00,93.88,93.93,93.88,93.92,7055.0,90.3649,90.413,90.3649,90.4034,7055.0
2023-06-28 15:00:00,93.93,93.97,93.93,93.94,10577.0,90.413,90.4515,90.413,90.4227,10577.0
2023-06-28 15:05:00,93.95,93.95,93.89,93.93,84589.0,90.4323,90.4323,90.3745,90.413,84589.0
2023-06-28 15:10:00,93.92,93.92,93.77,93.8,20748.0,90.4034,90.4034,90.259,90.2879,20748.0
2023-06-28 15:15:00,93.81,93.83,93.78,93.81,8540.0,90.2975,90.3168,90.2686,90.2975,8540.0
2023-06-28 15:20:00,93.81,93.89,93.81,93.88,9281.0,90.2975,90.3745,90.2975,90.3649,9281.0
2023-06-28 15:25:00,93.87,93.88,93.78,93.8,10535.0,90.3553,90.3649,90.2686,90.2879,10535.0
2023-06-28 15:30:00,93.8,93.85,93.79,93.82,12444.0,90.2879,90.336,90.2783,90.3071,12444.0
2023-06-28 15:35:00,93.82,93.82,93.76,93.8,61891.0,90.3071,90.3071,90.2494,90.2879,61891.0
2023-06-28 15:40:00,93.83,93.86,93.81,93.84,16111.0,90.3168,90.3456,90.2975,90.3264,16111.0
2023-06-28 15:45:00,93.83,93.86,93.81,93.83,27223.0,90.3168,90.3456,90.2975,90.3168,27223.0
2023-06-28 15:50:00,93.82,93.84,93.74,93.75,39967.0,90.3071,90.3264,90.2301,90.2398,39967.0
2023-06-28 15:55:00,93.74,93.82,93.69,93.81,148831.0,90.2301,90.3071,90.182,90.2975,148831.0
2023-06-29 09:30:00,93.84,94.04,93.84,94.01,14236.0,90.3264,90.5189,90.3264,90.49,14236.0
2023-06-29 09:35:00,94.01,94.04,93.91,94.04,8864.0,90.49,90.5189,90.3938,90.5189,8864.0
2023-06-29 09:40:00,94.07,94.09,93.93,94.06,10364.0,90.5478,90.567,90.413,90.5382,10364.0
2023-06-29 09:45:00,94.06,94.06,93.61,93.61,37731.0,90.5382,90.5382,90.105,90.105,37731.0
2023-06-29 09:50:00,93.61,93.87,93.58,93.82,10120.0,90.105,90.3553,90.0761,90.3071,10120.0
2023-06-29 09:55:00,93.81,93.89,93.75,93.81,8579.0,90.2975,90.3745,90.2398,90.2975,8579.0
2023-06-29 10:00:00,93.81,93.83,93.73,93.79,7826.0,90.2975,90.3168,90.2205,90.2783,7826.0
2023-06-29 10:05:00,93.79,93.79,93.55,93.55,10673.0,90.2783,90.2783,90.0473,90.0473,10673.0
2023-06-29 10:10:00,93.59,93.7,93.59,93.68,6306.0,90.0858,90.1916,90.0858,90.1724,6306.0
2023-06-29 10:15:00,93.7,93.71,93.5,93.59,8034.0,90.1916,90.2013,89.9991,90.0858,8034.0
2023-06-29 10:20:00,93.59,93.65,93.58,93.59,7355.0,90.0858,90.1435,90.0761,90.0858,7355.0
2023-06-29 10:25:00,93.61,93.69,93.45,93.5,32413.0,90.105,90.182,89.951,89.9991,32413.0
2023-06-29 10:30:00,93.5,93.58,93.43,93.43,10598.0,89.9991,90.0761,89.9317,89.9317,10598.0
2023-06-29 10:35:00,93.44,93.46,93.4,93.44,12135.0,89.9414,89.9606,89.9029,89.9414,12135.0
2023-06-29 10:40:00,93.45,93.62,93.44,93.58,29485.0,89.951,90.1146,89.9414,90.0761,29485.0
2023-06-29 10:45:00,93.58,93.61,93.54,93.61,12023.0,90.0761,90.105,90.0376,90.105,12023.0
2023-06-29 10:50:00,93.61,93.66,93.58,93.58,8522.0,90.105,90.1531,90.0761,90.0761,8522.0
2023-06-29 10:55:00,93.56,93.57,93.53,93.56,10238.0,90.0569,90.0665,90.028,90.0569,10238.0
2023-06-29 11:00:00,93.56,93.71,93.53,93.7,12805.0,90.0569,90.2013,90.028,90.1916,12805.0
2023-06-29 11:05:00,93.71,93.72,93.6,93.6,4935.0,90.2013,90.2109,90.0954,90.0954,4935.0
2023-06-29 11:10:00,93.59,93.7,93.59,93.7,5868.0,90.0858,90.1916,90.0858,90.1916,5868.0
2023-06-29 11:15:00,93.68,93.72,93.65,93.67,7160.0,90.1724,90.2109,90.1435,90.1628,7160.0
2023-06-29 11:20:00,93.67,93.92,93.64,93.91,11532.0,90.1628,90.4034,90.1339,90.3938,11532.0
2023-06-29 11:25:00,93.89,93.98,93.77,93.89,21798.0,90.3745,90.4612,90.259,90.3745,21798.0
2023-06-29 11:30:00,93.88,93.9,93.79,93.9,4302.0,90.3649,90.3841,90.2783,90.3841,4302.0
2023-06-29 11:35:00,93.9,93.9,93.8,93.83,4422.0,90.3841,90.3841,90.2879,90.3168,4422.0
2023-06-29 11:40:00,93.83,93.9,93.82,93.88,5588.0,90.3168,90.3841,90.3071,90.3649,5588.0
2023-06-29 11:45:00,93.83,93.85,93.81,93.81,2250.0,90.3168,90.336,90.2975,90.2975,2250.0
2023-06-29 11:50:00,93.83,93.92,93.82,93.88,8432.0,90.3168,90.4034,90.3071,90.3649,8432.0
2023-06-29 11:55:00,93.88,93.91,93.86,93.87,8260.0,90.3649,90.3938,90.3456,90.3553,8260.0
2023-06-29 12:00:00,93.88,93.97,93.84,93.84,4686.0,90.3649,90.4515,90.3264,90.3264,4686.0
2023-06-29 12:05:00,93.86,93.91,93.79,93.9,5089.0,90.3456,90.3938,90.2783,90.3841,5089.0
2023-06-29 12:10:00,93.91,94.04,93.9,94.0,5475.0,90.3938,90.5189,90.3841,90.4804,5475.0
2023-06-29 12:15:00,94.02,94.07,94.0,94.06,4406.0,90.4997,90.5478,90.4804,90.5382,4406.0
2023-06-29 12:20:00,94.06,94.16,94.05,94.16,7191.0,90.5382,90.6344,90.5285,90.6344,7191.0
2023-06-29 12:25:00,94.16,94.21,94.11,94.21,7682.0,90.6344,90.6825,90.5863,90.6825,7682.0
2023-06-29 12:30:00,94.21,94.26,94.15,94.25,7937.0,90.6825,90.7307,90.6248,90.721,7937.0
2023-06-29 12:35:00,94.26,94.3,94.2,94.23,5119.0,90.7307,90.7692,90.6729,90.7018,5119.0
2023-06-29 12:40:00,94.24,94.24,94.18,94.23,2945.0,90.7114,90.7114,90.6537,90.7018,2945.0
2023-06-29 12:45:00,94.25,94.29,94.22,94.26,4767.0,90.721,90.7595,90.6922,90.7307,4767.0
2023-06-29 12:50:00,94.26,94.27,94.14,94.14,6952.0,90.7307,90.7403,90.6152,90.6152,6952.0
2023-06-29 12:55:00,94.16,94.16,94.1,94.16,6132.0,90.6344,90.6344,90.5767,90.6344,6132.0
2023-06-29 13:00:00,94.16,94.17,94.14,94.17,6167.0,90.6344,90.644,90.6152,90.644,6167.0
2023-06-29 13:05:00,94.17,94.23,94.16,94.2,7440.0,90.644,90.7018,90.6344,90.6729,7440.0
2023-06-29 13:10:00,94.18,94.2,94.08,94.19,14686.0,90.6537,90.6729,90.5574,90.6633,14686.0
2023-06-29 13:15:00,94.2,94.22,94.12,94.19,6521.0,90.6729,90.6922,90.5959,90.6633,6521.0
2023-06-29 13:20:00,94.2,94.21,94.15,94.18,3183.0,90.6729,90.6825,90.6248,90.6537,3183.0
2023-06-29 13:25:00,94.16,94.17,94.13,94.17,5151.0,90.6344,90.644,90.6055,90.644,5151.0
2023-06-29 13:30:00,94.19,94.2,94.17,94.19,4814.0,90.6633,90.6729,90.644,90.6633,4814.0
2023-06-29 13:35:00,94.19,94.19,94.11,94.11,6378.0,90.6633,90.6633,90.5863,90.5863,6378.0
2023-06-29 13:40:00,94.11,94.12,94.09,94.1,5338.0,90.5863,90.5959,90.567,90.5767,5338.0
2023-06-29 13:45:00,94.1,94.12,94.06,94.12,4289.0,90.5767,90.5959,90.5382,90.5959,4289.0
2023-06-29 13:50:00,94.12,94.14,94.03,94.14,25480.0,90.5959,90.6152,90.5093,90.6152,25480.0
2023-06-29 13:55:00,94.13,94.19,94.12,94.19,10367.0,90.6055,90.6633,90.5959,90.6633,10367.0
2023-06-29 14:00:00,94.19,94.19,94.08,94.1,7457.0,90.6633,90.6633,90.5574,90.5767,7457.0
2023-06-29 14:05:00,94.11,94.11,94.05,94.09,5842.0,90.5863,90.5863,90.5285,90.567,5842.0
2023-06-29 14:10:00,94.07,94.07,93.95,93.99,6131.0,90.5478,90.5478,90.4323,90.4708,6131.0
2023-06-29 14:15:00,93.97,94.05,93.97,94.05,7248.0,90.4515,90.5285,90.4515,90.5285,7248.0
2023-06-29 14:20:00,94.07,94.13,94.06,94.06,4907.0,90.5478,90.6055,90.5382,90.5382,4907.0
2023-06-29 14:25:00,94.04,94.1,94.03,94.08,7538.0,90.5189,90.5767,90.5093,90.5574,7538.0
2023-06-29 14:30:00,94.08,94.1,94.0,94.03,6212.0,90.5574,90.5767,90.4804,90.5093,6212.0
2023-06-29 14:35:00,94.02,94.04,94.0,94.02,4369.0,90.4997,90.5189,90.4804,90.4997,4369.0
2023-06-29 14:40:00,94.0,94.06,94.0,94.05,13631.0,90.4804,90.5382,90.4804,90.5285,13631.0
2023-06-29 14:45:00,94.05,94.11,94.05,94.08,9193.0,90.5285,90.5863,90.5285,90.5574,9193.0
2023-06-29 14:50:00,94.07,94.1,94.04,94.06,10883.0,90.5478,90.5767,90.5189,90.5382,10883.0
2023-06-29 14:55:00,94.06,94.09,94.05,94.08,7594.0,90.5382,90.567,90.5285,90.5574,7594.0
2023-06-29 15:00:00,94.08,94.08,94.01,94.03,12685.0,90.5574,90.5574,90.49,90.5093,12685.0
2023-06-29 15:05:00,94.03,94.07,94.01,94.04,12646.0,90.5093,90.5478,90.49,90.5189,12646.0
2023-06-29 15:10:00,94.04,94.08,94.01,94.06,14229.0,90.5189,90.5574,90.49,90.5382,14229.0
2023-06-29 15:15:00,94.06,94.09,94.01,94.05,17252.0,90.5382,90.567,90.49,90.5285,17252.0
2023-06-29 15:20:00,94.04,94.09,94.02,94.09,31904.0,90.5189,90.567,90.4997,90.567,31904.0
2023-06-29 15:25:00,94.09,94.1,94.0,94.02,20937.0,90.567,90.5767,90.4804,90.4997,20937.0
2023-06-29 15:30:00,94.02,94.05,93.95,93.97,31340.0,90.4997,90.5285,90.4323,90.4515,31340.0
2023-06-29 15:35:00,93.97,93.98,93.75,93.76,18515.0,90.4515,90.4612,90.2398,90.2494,18515.0
2023-06-29 15:40:00,93.76,93.87,93.68,93.83,25033.0,90.2494,90.3553,90.1724,90.3168,25033.0
2023-06-29 15:45:00,93.83,93.84,93.76,93.81,30647.0,90.3168,90.3264,90.2494,90.2975,30647.0
2023-06-29 15:50:00,93.81,93.88,93.78,93.8,37578.0,90.2975,90.3649,90.2686,90.2879,37578.0
2023-06-29 15:55:00,93.81,93.95,93.78,93.92,91778.0,90.2975,90.4323,90.2686,90.4034,91778.0
2023-06-30 09:30:00,93.8,93.99,93.58,93.9,45247.0,90.7658,90.9497,90.5529,90.8626,45247.0
2023-06-30 09:35:00,93.89,94.16,93.82,94.16,16011.0,90.8529,91.1142,90.7852,91.1142,16011.0
2023-06-30 09:40:00,94.14,94.16,93.98,94.0,18483.0,91.0948,91.1142,90.94,90.9594,18483.0
2023-06-30 09:45:00,94.08,94.19,94.0,94.16,8889.0,91.0368,91.1432,90.9594,91.1142,8889.0
2023-06-30 09:50:00,94.15,94.24,94.12,94.2,7313.0,91.1045,91.1916,91.0755,91.1529,7313.0
2023-06-30 09:55:00,94.23,94.43,94.23,94.31,14606.0,91.1819,91.3754,91.1819,91.2593,14606.0
2023-06-30 10:00:00,94.33,94.39,94.32,94.36,9131.0,91.2787,91.3367,91.269,91.3077,9131.0
2023-06-30 10:05:00,94.36,94.48,94.29,94.47,20006.0,91.3077,91.4238,91.24,91.4142,20006.0
2023-06-30 10:10:00,94.48,94.5,94.34,94.39,16425.0,91.4238,91.4432,91.2884,91.3367,16425.0
2023-06-30 10:15:00,94.39,94.47,94.38,94.45,8982.0,91.3367,91.4142,91.3271,91.3948,8982.0
2023-06-30 10:20:00,94.45,94.48,94.41,94.44,8415.0,91.3948,91.4238,91.3561,91.3851,8415.0
2023-06-30 10:25:00,94.43,94.46,94.35,94.44,9725.0,91.3754,91.4045,91.298,91.3851,9725.0
2023-06-30 10:30:00,94.42,94.44,94.08,94.08,22716.0,91.3658,91.3851,91.0368,91.0368,22716.0
2023-06-30 10:35:00,94.09,94.2,94.03,94.2,9435.0,91.0464,91.1529,90.9884,91.1529,9435.0
2023-06-30 10:40:00,94.21,94.29,94.18,94.26,8666.0,91.1626,91.24,91.1335,91.2109,8666.0
2023-06-30 10:45:00,94.19,94.19,94.07,94.13,10500.0,91.1432,91.1432,91.0271,91.0852,10500.0
2023-06-30 10:50:00,94.15,94.33,94.15,94.32,6983.0,91.1045,91.2787,91.1045,91.269,6983.0
2023-06-30 10:55:00,94.32,94.34,94.21,94.29,16060.0,91.269,91.2884,91.1626,91.24,16060.0
2023-06-30 11:00:00,94.3,94.38,94.28,94.37,14570.0,91.2497,91.3271,91.2303,91.3174,14570.0
2023-06-30 11:05:00,94.37,94.37,94.28,94.28,11014.0,91.3174,91.3174,91.2303,91.2303,11014.0
2023-06-30 11:10:00,94.28,94.28,94.22,94.22,6701.0,91.2303,91.2303,91.1722,91.1722,6701.0
2023-06-30 11:15:00,94.17,94.24,94.15,94.23,7372.0,91.1239,91.1916,91.1045,91.1819,7372.0
2023-06-30 11:20:00,94.24,94.26,94.12,94.17,9013.0,91.1916,91.2109,91.0755,91.1239,9013.0
2023-06-30 11:25:00,94.16,94.31,94.16,94.31,5270.0,91.1142,91.2593,91.1142,91.2593,5270.0
2023-06-30 11:30:00,94.31,94.31,94.12,94.14,7897.0,91.2593,91.2593,91.0755,91.0948,7897.0
2023-06-30 11:35:00,94.16,94.19,94.08,94.17,7053.0,91.1142,91.1432,91.0368,91.1239,7053.0
2023-06-30 11:40:00,94.16,94.26,94.13,94.23,4892.0,91.1142,91.2109,91.0852,91.1819,4892.0
2023-06-30 11:45:00,94.23,94.29,94.2,94.29,10065.0,91.1819,91.24,91.1529,91.24,10065.0
2023-06-30 11:50:00,94.29,94.33,94.24,94.29,61270.0,91.24,91.2787,91.1916,91.24,61270.0
2023-06-30 11:55:00,94.27,94.48,94.26,94.48,28062.0,91.2206,91.4238,91.2109,91.4238,28062.0
2023-06-30 12:00:00,94.46,94.6,94.45,94.59,7854.0,91.4045,91.5399,91.3948,91.5303,7854.0
2023-06-30 12:05:00,94.58,94.69,94.58,94.68,5586.0,91.5206,91.627,91.5206,91.6174,5586.0
2023-06-30 12:10:00,94.69,94.75,94.68,94.72,11596.0,91.627,91.6851,91.6174,91.6561,11596.0
2023-06-30 12:15:00,94.7,94.82,94.68,94.81,6692.0,91.6367,91.7528,91.6174,91.7432,6692.0
2023-06-30 12:20:00,94.81,94.87,94.8,94.87,5764.0,91.7432,91.8012,91.7335,91.8012,5764.0
2023-06-30 12:25:00,94.86,94.91,94.85,94.89,7182.0,91.7915,91.8399,91.7819,91.8206,7182.0
2023-06-30 12:30:00,94.89,94.9,94.79,94.79,6615.0,91.8206,91.8302,91.7238,91.7238,6615.0
2023-06-30 12:35:00,94.78,94.8,94.77,94.78,3067.0,91.7141,91.7335,91.7044,91.7141,3067.0
2023-06-30 12:40:00,94.77,94.77,94.68,94.68,2203.0,91.7044,91.7044,91.6174,91.6174,2203.0
2023-06-30 12:45:00,94.68,94.75,94.64,94.74,4193.0,91.6174,91.6851,91.5787,91.6754,4193.0
2023-06-30 12:50:00,94.73,94.75,94.69,94.75,3953.0,91.6657,91.6851,91.627,91.6851,3953.0
2023-06-30 12:55:00,94.75,94.81,94.72,94.81,6136.0,91.6851,91.7432,91.6561,91.7432,6136.0
2023-06-30 13:00:00,94.81,94.83,94.78,94.78,4115.0,91.7432,91.7625,91.7141,91.7141,4115.0
2023-06-30 13:05:00,94.79,94.8,94.75,94.75,3767.0,91.7238,91.7335,91.6851,91.6851,3767.0
2023-06-30 13:10:00,94.73,94.76,94.68,94.69,1925.0,91.6657,91.6948,91.6174,91.627,1925.0
2023-06-30 13:15:00,94.68,94.78,94.68,94.77,7493.0,91.6174,91.7141,91.6174,91.7044,7493.0
2023-06-30 13:20:00,94.79,94.82,94.77,94.8,3546.0,91.7238,91.7528,91.7044,91.7335,3546.0
2023-06-30 13:25:00,94.79,94.8,94.77,94.8,2960.0,91.7238,91.7335,91.7044,91.7335,2960.0
2023-06-30 13:30:00,94.78,94.83,94.78,94.83,3977.0,91.7141,91.7625,91.7141,91.7625,3977.0
2023-06-30 13:35:00,94.84,94.87,94.76,94.8,11509.0,91.7722,91.8012,91.6948,91.7335,11509.0
2023-06-30 13:40:00,94.81,94.81,94.73,94.76,6561.0,91.7432,91.7432,91.6657,91.6948,6561.0
2023-06-30 13:45:00,94.77,94.81,94.76,94.81,4839.0,91.7044,91.7432,91.6948,91.7432,4839.0
2023-06-30 13:50:00,94.81,94.82,94.73,94.74,6059.0,91.7432,91.7528,91.6657,91.6754,6059.0
2023-06-30 13:55:00,94.73,94.74,94.65,94.69,2013.0,91.6657,91.6754,91.5883,91.627,2013.0
2023-06-30 14:00:00,94.7,94.85,94.67,94.84,15433.0,91.6367,91.7819,91.6077,91.7722,15433.0
2023-06-30 14:05:00,94.84,94.99,94.83,94.99,6972.0,91.7722,91.9173,91.7625,91.9173,6972.0
2023-06-30 14:10:00,94.98,94.99,94.87,94.89,4565.0,91.9077,91.9173,91.8012,91.8206,4565.0
2023-06-30 14:15:00,94.89,94.96,94.88,94.89,5968.0,91.8206,91.8883,91.8109,91.8206,5968.0
2023-06-30 14:20:00,94.89,94.92,94.86,94.9,3934.0,91.8206,91.8496,91.7915,91.8302,3934.0
2023-06-30 14:25:00,94.9,94.97,94.88,94.91,8027.0,91.8302,91.898,91.8109,91.8399,8027.0
2023-06-30 14:30:00,94.9,94.91,94.83,94.91,7171.0,91.8302,91.8399,91.7625,91.8399,7171.0
2023-06-30 14:35:00,94.92,94.96,94.91,94.96,6518.0,91.8496,91.8883,91.8399,91.8883,6518.0
2023-06-30 14:40:00,94.95,95.07,94.95,95.05,26646.0,91.8786,91.9947,91.8786,91.9754,26646.0
2023-06-30 14:45:00,95.06,95.1,95.02,95.08,6877.0,91.9851,92.0238,91.9464,92.0044,6877.0
2023-06-30 14:50:00,95.09,95.1,95.04,95.04,7887.0,92.0141,92.0238,91.9657,91.9657,7887.0
2023-06-30 14:55:00,95.05,95.05,94.96,94.97,5883.0,91.9754,91.9754,91.8883,91.898,5883.0
2023-06-30 15:00:00,94.98,95.02,94.97,95.0,7680.0,91.9077,91.9464,91.898,91.927,7680.0
2023-06-30 15:05:00,94.99,94.99,94.94,94.95,6925.0,91.9173,91.9173,91.869,91.8786,6925.0
2023-06-30 15:10:00,94.95,94.96,94.88,94.92,10545.0,91.8786,91.8883,91.8109,91.8496,10545.0
2023-06-30 15:15:00,94.94,94.98,94.88,94.91,9374.0,91.869,91.9077,91.8109,91.8399,9374.0
2023-06-30 15:20:00,94.91,94.91,94.82,94.83,9425.0,91.8399,91.8399,91.7528,91.7625,9425.0
2023-06-30 15:25:00,94.84,94.9,94.82,94.88,7958.0,91.7722,91.8302,91.7528,91.8109,7958.0
2023-06-30 15:30:00,94.88,94.9,94.83,94.89,10939.0,91.8109,91.8302,91.7625,91.8206,10939.0
2023-06-30 15:35:00,94.9,94.98,94.87,94.97,14011.0,91.8302,91.9077,91.8012,91.898,14011.0
2023-06-30 15:40:00,94.97,94.99,94.9,94.91,17947.0,91.898,91.9173,91.8302,91.8399,17947.0
2023-06-30 15:45:00,94.91,94.92,94.81,94.86,33276.0,91.8399,91.8496,91.7432,91.7915,33276.0
2023-06-30 15:50:00,94.87,94.96,94.75,94.81,38986.0,91.8012,91.8883,91.6851,91.7432,38986.0
2023-06-30 15:55:00,94.82,94.84,94.57,94.58,185724.0,91.7528,91.7722,91.5109,91.5206,185724.0
2023-07-03 09:30:00,93.83,94.11,93.6,93.69,34953.0,90.7949,91.0658,90.5723,90.6594,34953.0
2023-07-03 09:35:00,93.72,94.0,93.68,93.75,12409.0,90.6884,90.9594,90.6497,90.7174,12409.0
2023-07-03 09:40:00,93.78,93.85,93.42,93.73,14900.0,90.7465,90.8142,90.3981,90.6981,14900.0
2023-07-03 09:45:00,93.89,93.96,93.83,93.9,7263.0,90.8529,90.9207,90.7949,90.8626,7263.0
2023-07-03 09:50:00,93.95,94.1,93.87,94.1,14766.0,90.911,91.0561,90.8336,91.0561,14766.0
2023-07-03 09:55:00,94.11,94.25,94.11,94.16,12028.0,91.0658,91.2013,91.0658,91.1142,12028.0
2023-07-03 10:00:00,94.2,94.27,94.13,94.2,15419.0,91.1529,91.2206,91.0852,91.1529,15419.0
2023-07-03 10:05:00,94.16,94.4,94.14,94.38,12254.0,91.1142,91.3464,91.0948,91.3271,12254.0
2023-07-03 10:10:00,94.37,94.41,94.22,94.23,13943.0,91.3174,91.3561,91.1722,91.1819,13943.0
2023-07-03 10:15:00,94.25,94.36,94.23,94.34,11966.0,91.2013,91.3077,91.1819,91.2884,11966.0
2023-07-03 10:20:00,94.35,94.35,94.18,94.27,9879.0,91.298,91.298,91.1335,91.2206,9879.0
2023-07-03 10:25:00,94.31,94.42,94.31,94.38,7025.0,91.2593,91.3658,91.2593,91.3271,7025.0
2023-07-03 10:30:00,94.4,94.49,94.37,94.43,6792.0,91.3464,91.4335,91.3174,91.3754,6792.0
2023-07-03 10:35:00,94.44,94.55,94.43,94.49,6258.0,91.3851,91.4916,91.3754,91.4335,6258.0
2023-07-03 10:40:00,94.48,94.52,94.39,94.46,8234.0,91.4238,91.4625,91.3367,91.4045,8234.0
2023-07-03 10:45:00,94.48,94.54,94.41,94.54,18028.0,91.4238,91.4819,91.3561,91.4819,18028.0
2023-07-03 10:50:00,94.53,94.56,94.49,94.49,9492.0,91.4722,91.5012,91.4335,91.4335,9492.0
2023-07-03 10:55:00,94.5,94.67,94.43,94.62,10909.0,91.4432,91.6077,91.3754,91.5593,10909.0
2023-07-03 11:00:00,94.62,94.65,94.5,94.5,10030.0,91.5593,91.5883,91.4432,91.4432,10030.0
2023-07-03 11:05:00,94.48,94.55,94.45,94.51,9501.0,91.4238,91.4916,91.3948,91.4529,9501.0
2023-07-03 11:10:00,94.5,94.61,94.42,94.42,10202.0,91.4432,91.5496,91.3658,91.3658,10202.0
2023-07-03 11:15:00,94.43,94.45,94.31,94.33,11156.0,91.3754,91.3948,91.2593,91.2787,11156.0
2023-07-03 11:20:00,94.34,94.4,94.32,94.39,10588.0,91.2884,91.3464,91.269,91.3367,10588.0
2023-07-03 11:25:00,94.38,94.41,94.35,94.4,11758.0,91.3271,91.3561,91.298,91.3464,11758.0
2023-07-03 11:30:00,94.4,94.43,94.34,94.39,7670.0,91.3464,91.3754,91.2884,91.3367,7670.0
2023-07-03 11:35:00,94.38,94.46,94.37,94.45,10650.0,91.3271,91.4045,91.3174,91.3948,10650.0
2023-07-03 11:40:00,94.45,94.47,94.4,94.46,11487.0,91.3948,91.4142,91.3464,91.4045,11487.0
2023-07-03 11:45:00,94.47,94.57,94.47,94.52,8442.0,91.4142,91.5109,91.4142,91.4625,8442.0
2023-07-03 11:50:00,94.52,94.58,94.49,94.56,6347.0,91.4625,91.5206,91.4335,91.5012,6347.0
2023-07-03 11:55:00,94.56,94.62,94.45,94.57,9952.0,91.5012,91.5593,91.3948,91.5109,9952.0
2023-07-03 12:00:00,94.58,94.67,94.54,94.56,6959.0,91.5206,91.6077,91.4819,91.5012,6959.0
2023-07-03 12:05:00,94.56,94.56,94.47,94.52,5615.0,91.5012,91.5012,91.4142,91.4625,5615.0
2023-07-03 12:10:00,94.51,94.52,94.39,94.5,10049.0,91.4529,91.4625,91.3367,91.4432,10049.0
2023-07-03 12:15:00,94.5,94.53,94.46,94.5,9666.0,91.4432,91.4722,91.4045,91.4432,9666.0
2023-07-03 12:20:00,94.52,94.55,94.48,94.53,7830.0,91.4625,91.4916,91.4238,91.4722,7830.0
2023-07-03 12:25:00,94.53,94.57,94.48,94.54,8367.0,91.4722,91.5109,91.4238,91.4819,8367.0
2023-07-03 12:30:00,94.54,94.55,94.48,94.55,10467.0,91.4819,91.4916,91.4238,91.4916,10467.0
2023-07-03 12:35:00,94.55,94.67,94.53,94.66,7844.0,91.4916,91.6077,91.4722,91.598,7844.0
2023-07-03 12:40:00,94.66,94.72,94.65,94.67,27020.0,91.598,91.6561,91.5883,91.6077,27020.0
2023-07-03 12:45:00,94.66,94.8,94.66,94.73,17481.0,91.598,91.7335,91.598,91.6657,17481.0
2023-07-03 12:50:00,94.73,94.73,94.51,94.54,15144.0,91.6657,91.6657,91.4529,91.4819,15144.0
2023-07-03 12:55:00,94.53,94.55,94.43,94.48,34742.0,91.4722,91.4916,91.3754,91.4238,34742.0
2023-07-05 09:30:00,94.53,94.65,94.21,94.36,41816.0,91.4722,91.5883,91.1626,91.3077,41816.0
2023-07-05 09:35:00,94.44,94.51,94.07,94.15,10865.0,91.3851,91.4529,91.0271,91.1045,10865.0
2023-07-05 09:40:00,94.2,94.51,94.13,94.46,10402.0,91.1529,91.4529,91.0852,91.4045,10402.0
2023-07-05 09:45:00,94.46,94.53,94.26,94.33,10294.0,91.4045,91.4722,91.2109,91.2787,10294.0
2023-07-05 09:50:00,94.47,94.53,94.33,94.4,7290.0,91.4142,91.4722,91.2787,91.3464,7290.0
2023-07-05 09:55:00,94.4,94.55,94.4,94.55,5990.0,91.3464,91.4916,91.3464,91.4916,5990.0
2023-07-05 10:00:00,94.58,94.58,94.28,94.49,25296.0,91.5206,91.5206,91.2303,91.4335,25296.0
2023-07-05 10:05:00,94.51,94.54,94.46,94.47,5205.0,91.4529,91.4819,91.4045,91.4142,5205.0
2023-07-05 10:10:00,94.46,94.47,94.32,94.41,14875.0,91.4045,91.4142,91.269,91.3561,14875.0
2023-07-05 10:15:00,94.39,94.46,94.33,94.42,9199.0,91.3367,91.4045,91.2787,91.3658,9199.0
2023-07-05 10:20:00,94.44,94.53,94.38,94.48,7640.0,91.3851,91.4722,91.3271,91.4238,7640.0
2023-07-05 10:25:00,94.45,94.52,94.39,94.5,6800.0,91.3948,91.4625,91.3367,91.4432,6800.0
2023-07-05 10:30:00,94.49,94.51,94.39,94.45,6865.0,91.4335,91.4529,91.3367,91.3948,6865.0
2023-07-05 10:35:00,94.45,94.48,94.39,94.4,5321.0,91.3948,91.4238,91.3367,91.3464,5321.0
2023-07-05 10:40:00,94.39,94.43,94.33,94.39,22191.0,91.3367,91.3754,91.2787,91.3367,22191.0
2023-07-05 10:45:00,94.42,94.49,94.27,94.27,7502.0,91.3658,91.4335,91.2206,91.2206,7502.0
2023-07-05 10:50:00,94.28,94.42,94.28,94.36,11830.0,91.2303,91.3658,91.2303,91.3077,11830.0
2023-07-05 10:55:00,94.36,94.49,94.36,94.48,11192.0,91.3077,91.4335,91.3077,91.4238,11192.0
2023-07-05 11:00:00,94.49,94.51,94.43,94.45,10643.0,91.4335,91.4529,91.3754,91.3948,10643.0
2023-07-05 11:05:00,94.47,94.54,94.44,94.45,7691.0,91.4142,91.4819,91.3851,91.3948,7691.0
2023-07-05 11:10:00,94.45,94.46,94.4,94.43,7868.0,91.3948,91.4045,91.3464,91.3754,7868.0
2023-07-05 11:15:00,94.43,94.47,94.39,94.46,13621.0,91.3754,91.4142,91.3367,91.4045,13621.0
2023-07-05 11:20:00,94.45,94.51,94.43,94.5,6523.0,91.3948,91.4529,91.3754,91.4432,6523.0
2023-07-05 11:25:00,94.51,94.53,94.45,94.49,10120.0,91.4529,91.4722,91.3948,91.4335,10120.0
2023-07-05 11:30:00,94.48,94.49,94.41,94.44,9521.0,91.4238,91.4335,91.3561,91.3851,9521.0
2023-07-05 11:35:00,94.44,94.46,94.37,94.38,9562.0,91.3851,91.4045,91.3174,91.3271,9562.0
2023-07-05 11:40:00,94.37,94.38,94.3,94.3,10038.0,91.3174,91.3271,91.2497,91.2497,10038.0
2023-07-05 11:45:00,94.3,94.38,94.29,94.38,8302.0,91.2497,91.3271,91.24,91.3271,8302.0
2023-07-05 11:50:00,94.38,94.42,94.37,94.38,6312.0,91.3271,91.3658,91.3174,91.3271,6312.0
2023-07-05 11:55:00,94.37,94.37,94.29,94.3,4450.0,91.3174,91.3174,91.24,91.2497,4450.0
2023-07-05 12:00:00,94.29,94.32,94.24,94.31,5844.0,91.24,91.269,91.1916,91.2593,5844.0
2023-07-05 12:05:00,94.31,94.32,94.24,94.3,16716.0,91.2593,91.269,91.1916,91.2497,16716.0
2023-07-05 12:10:00,94.3,94.34,94.26,94.32,13488.0,91.2497,91.2884,91.2109,91.269,13488.0
2023-07-05 12:15:00,94.32,94.32,94.24,94.27,11874.0,91.269,91.269,91.1916,91.2206,11874.0
2023-07-05 12:20:00,94.24,94.34,94.23,94.34,13975.0,91.1916,91.2884,91.1819,91.2884,13975.0
2023-07-05 12:25:00,94.34,94.34,94.25,94.25,12391.0,91.2884,91.2884,91.2013,91.2013,12391.0
2023-07-05 12:30:00,94.25,94.27,94.18,94.22,38945.0,91.2013,91.2206,91.1335,91.1722,38945.0
2023-07-05 12:35:00,94.22,94.22,94.17,94.19,18185.0,91.1722,91.1722,91.1239,91.1432,18185.0
2023-07-05 12:40:00,94.2,94.27,94.19,94.27,6229.0,91.1529,91.2206,91.1432,91.2206,6229.0
2023-07-05 12:45:00,94.28,94.35,94.28,94.35,3742.0,91.2303,91.298,91.2303,91.298,3742.0
2023-07-05 12:50:00,94.34,94.34,94.29,94.31,4677.0,91.2884,91.2884,91.24,91.2593,4677.0
2023-07-05 12:55:00,94.31,94.33,94.27,94.3,4702.0,91.2593,91.2787,91.2206,91.2497,4702.0
2023-07-05 13:00:00,94.3,94.37,94.29,94.36,5900.0,91.2497,91.3174,91.24,91.3077,5900.0
2023-07-05 13:05:00,94.37,94.37,94.3,94.31,6606.0,91.3174,91.3174,91.2497,91.2593,6606.0
2023-07-05 13:10:00,94.31,94.33,94.26,94.32,5021.0,91.2593,91.2787,91.2109,91.269,5021.0
2023-07-05 13:15:00,94.31,94.31,94.27,94.3,3773.0,91.2593,91.2593,91.2206,91.2497,3773.0
2023-07-05 13:20:00,94.3,94.31,94.28,94.29,4375.0,91.2497,91.2593,91.2303,91.24,4375.0
2023-07-05 13:25:00,94.28,94.31,94.25,94.26,5397.0,91.2303,91.2593,91.2013,91.2109,5397.0
2023-07-05 13:30:00,94.25,94.28,94.22,94.23,5827.0,91.2013,91.2303,91.1722,91.1819,5827.0
2023-07-05 13:35:00,94.25,94.25,94.1,94.13,44039.0,91.2013,91.2013,91.0561,91.0852,44039.0
2023-07-05 13:40:00,94.13,94.19,94.12,94.16,5684.0,91.0852,91.1432,91.0755,91.1142,5684.0
2023-07-05 13:45:00,94.16,94.27,94.15,94.27,6432.0,91.1142,91.2206,91.1045,91.2206,6432.0
2023-07-05 13:50:00,94.28,94.34,94.27,94.29,5129.0,91.2303,91.2884,91.2206,91.24,5129.0
2023-07-05 13:55:00,94.29,94.34,94.22,94.26,11256.0,91.24,91.2884,91.1722,91.2109,11256.0
2023-07-05 14:00:00,94.3,94.37,94.27,94.36,4861.0,91.2497,91.3174,91.2206,91.3077,4861.0
2023-07-05 14:05:00,94.36,94.38,94.31,94.34,5697.0,91.3077,91.3271,91.2593,91.2884,5697.0
2023-07-05 14:10:00,94.32,94.32,94.26,94.28,3354.0,91.269,91.269,91.2109,91.2303,3354.0
2023-07-05 14:15:00,94.27,94.28,94.21,94.27,5805.0,91.2206,91.2303,91.1626,91.2206,5805.0
2023-07-05 14:20:00,94.27,94.35,94.23,94.32,9867.0,91.2206,91.298,91.1819,91.269,9867.0
2023-07-05 14:25:00,94.33,94.35,94.29,94.34,5638.0,91.2787,91.298,91.24,91.2884,5638.0
2023-07-05 14:30:00,94.34,94.35,94.28,94.3,4626.0,91.2884,91.298,91.2303,91.2497,4626.0
2023-07-05 14:35:00,94.29,94.36,94.29,94.34,5584.0,91.24,91.3077,91.24,91.2884,5584.0
2023-07-05 14:40:00,94.34,94.37,94.34,94.36,4664.0,91.2884,91.3174,91.2884,91.3077,4664.0
2023-07-05 14:45:00,94.36,94.36,94.31,94.32,7902.0,91.3077,91.3077,91.2593,91.269,7902.0
2023-07-05 14:50:00,94.31,94.41,94.3,94.41,7223.0,91.2593,91.3561,91.2497,91.3561,7223.0
2023-07-05 14:55:00,94.42,94.45,94.39,94.44,5488.0,91.3658,91.3948,91.3367,91.3851,5488.0
2023-07-05 15:00:00,94.43,94.49,94.43,94.49,4942.0,91.3754,91.4335,91.3754,91.4335,4942.0
2023-07-05 15:05:00,94.48,94.51,94.44,94.51,12632.0,91.4238,91.4529,91.3851,91.4529,12632.0
2023-07-05 15:10:00,94.51,94.59,94.51,94.55,9419.0,91.4529,91.5303,91.4529,91.4916,9419.0
2023-07-05 15:15:00,94.55,94.59,94.55,94.56,7592.0,91.4916,91.5303,91.4916,91.5012,7592.0
2023-07-05 15:20:00,94.55,94.57,94.49,94.51,9680.0,91.4916,91.5109,91.4335,91.4529,9680.0
2023-07-05 15:25:00,94.51,94.55,94.47,94.55,11306.0,91.4529,91.4916,91.4142,91.4916,11306.0
2023-07-05 15:30:00,94.56,94.59,94.52,94.54,14200.0,91.5012,91.5303,91.4625,91.4819,14200.0
2023-07-05 15:35:00,94.55,94.56,94.48,94.51,14949.0,91.4916,91.5012,91.4238,91.4529,14949.0
2023-07-05 15:40:00,94.49,94.54,94.44,94.51,26576.0,91.4335,91.4819,91.3851,91.4529,26576.0
2023-07-05 15:45:00,94.5,94.58,94.45,94.55,34560.0,91.4432,91.5206,91.3948,91.4916,34560.0
2023-07-05 15:50:00,94.53,94.57,94.48,94.55,43026.0,91.4722,91.5109,91.4238,91.4916,43026.0
2023-07-05 15:55:00,94.55,94.63,94.5,94.63,124231.0,91.4916,91.569,91.4432,91.569,124231.0
2023-07-06 09:30:00,94.42,94.55,93.91,94.0,31149.0,91.3658,91.4916,90.8723,90.9594,31149.0
2023-07-06 09:35:00,94.0,94.36,93.93,94.36,14865.0,90.9594,91.3077,90.8916,91.3077,14865.0
2023-07-06 09:40:00,94.29,94.35,94.16,94.31,8339.0,91.24,91.298,91.1142,91.2593,8339.0
2023-07-06 09:45:00,94.31,94.38,94.17,94.17,10972.0,91.2593,91.3271,91.1239,91.1239,10972.0
2023-07-06 09:50:00,94.18,94.37,94.12,94.29,4829.0,91.1335,91.3174,91.0755,91.24,4829.0
2023-07-06 09:55:00,94.33,94.4,94.17,94.25,8112.0,91.2787,91.3464,91.1239,91.2013,8112.0
2023-07-06 10:00:00,94.24,94.37,94.18,94.22,17045.0,91.1916,91.3174,91.1335,91.1722,17045.0
2023-07-06 10:05:00,94.22,94.26,94.14,94.19,12762.0,91.1722,91.2109,91.0948,91.1432,12762.0
2023-07-06 10:10:00,94.24,94.39,94.18,94.28,14753.0,91.1916,91.3367,91.1335,91.2303,14753.0
2023-07-06 10:15:00,94.27,94.33,94.25,94.28,7451.0,91.2206,91.2787,91.2013,91.2303,7451.0
2023-07-06 10:20:00,94.25,94.25,93.91,93.95,16223.0,91.2013,91.2013,90.8723,90.911,16223.0
2023-07-06 10:25:00,93.95,94.14,93.95,94.06,13042.0,90.911,91.0948,90.911,91.0174,13042.0
2023-07-06 10:30:00,94.0,94.03,93.95,93.98,8843.0,90.9594,90.9884,90.911,90.94,8843.0
2023-07-06 10:35:00,93.96,94.07,93.95,93.95,7012.0,90.9207,91.0271,90.911,90.911,7012.0
2023-07-06 10:40:00,93.95,94.14,93.91,94.08,8647.0,90.911,91.0948,90.8723,91.0368,8647.0
2023-07-06 10:45:00,94.1,94.25,94.1,94.25,5761.0,91.0561,91.2013,91.0561,91.2013,5761.0
2023-07-06 10:50:00,94.22,94.35,94.19,94.25,9529.0,91.1722,91.298,91.1432,91.2013,9529.0
2023-07-06 10:55:00,94.22,94.34,94.18,94.29,7308.0,91.1722,91.2884,91.1335,91.24,7308.0
2023-07-06 11:00:00,94.31,94.32,94.19,94.26,7518.0,91.2593,91.269,91.1432,91.2109,7518.0
2023-07-06 11:05:00,94.28,94.3,94.19,94.21,7732.0,91.2303,91.2497,91.1432,91.1626,7732.0
2023-07-06 11:10:00,94.19,94.3,94.15,94.19,12556.0,91.1432,91.2497,91.1045,91.1432,12556.0
2023-07-06 11:15:00,94.17,94.26,94.16,94.25,8526.0,91.1239,91.2109,91.1142,91.2013,8526.0
2023-07-06 11:20:00,94.26,94.29,94.23,94.25,6582.0,91.2109,91.24,91.1819,91.2013,6582.0
2023-07-06 11:25:00,94.26,94.32,94.22,94.31,10675.0,91.2109,91.269,91.1722,91.2593,10675.0
2023-07-06 11:30:00,94.3,94.4,94.3,94.37,3189.0,91.2497,91.3464,91.2497,91.3174,3189.0
2023-07-06 11:35:00,94.33,94.35,94.3,94.32,5355.0,91.2787,91.298,91.2497,91.269,5355.0
2023-07-06 11:40:00,94.32,94.32,94.23,94.23,4533.0,91.269,91.269,91.1819,91.1819,4533.0
2023-07-06 11:45:00,94.23,94.33,94.2,94.31,8773.0,91.1819,91.2787,91.1529,91.2593,8773.0
2023-07-06 11:50:00,94.31,94.32,94.23,94.3,5060.0,91.2593,91.269,91.1819,91.2497,5060.0
2023-07-06 11:55:00,94.3,94.36,94.28,94.36,6762.0,91.2497,91.3077,91.2303,91.3077,6762.0
2023-07-06 12:00:00,94.36,94.44,94.33,94.43,3657.0,91.3077,91.3851,91.2787,91.3754,3657.0
2023-07-06 12:05:00,94.41,94.42,94.32,94.35,14392.0,91.3561,91.3658,91.269,91.298,14392.0
2023-07-06 12:10:00,94.37,94.37,94.32,94.35,7675.0,91.3174,91.3174,91.269,91.298,7675.0
2023-07-06 12:15:00,94.35,94.36,94.27,94.3,9522.0,91.298,91.3077,91.2206,91.2497,9522.0
2023-07-06 12:20:00,94.31,94.31,94.24,94.29,5606.0,91.2593,91.2593,91.1916,91.24,5606.0
2023-07-06 12:25:00,94.3,94.37,94.28,94.37,11028.0,91.2497,91.3174,91.2303,91.3174,11028.0
2023-07-06 12:30:00,94.37,94.37,94.23,94.24,8092.0,91.3174,91.3174,91.1819,91.1916,8092.0
2023-07-06 12:35:00,94.23,94.24,94.16,94.18,34356.0,91.1819,91.1916,91.1142,91.1335,34356.0
2023-07-06 12:40:00,94.18,94.25,94.1,94.1,6494.0,91.1335,91.2013,91.0561,91.0561,6494.0
2023-07-06 12:45:00,94.11,94.33,94.11,94.31,5161.0,91.0658,91.2787,91.0658,91.2593,5161.0
2023-07-06 12:50:00,94.3,94.3,94.25,94.28,4602.0,91.2497,91.2497,91.2013,91.2303,4602.0
2023-07-06 12:55:00,94.28,94.29,94.25,94.29,3422.0,91.2303,91.24,91.2013,91.24,3422.0
2023-07-06 13:00:00,94.3,94.31,94.27,94.31,3279.0,91.2497,91.2593,91.2206,91.2593,3279.0
2023-07-06 13:05:00,94.31,94.35,94.27,94.28,10512.0,91.2593,91.298,91.2206,91.2303,10512.0
2023-07-06 13:10:00,94.28,94.31,94.25,94.29,6065.0,91.2303,91.2593,91.2013,91.24,6065.0
2023-07-06 13:15:00,94.3,94.31,94.28,94.29,4261.0,91.2497,91.2593,91.2303,91.24,4261.0
2023-07-06 13:20:00,94.29,94.3,94.27,94.27,3157.0,91.24,91.2497,91.2206,91.2206,3157.0
2023-07-06 13:25:00,94.28,94.31,94.27,94.29,11480.0,91.2303,91.2593,91.2206,91.24,11480.0
2023-07-06 13:30:00,94.29,94.39,94.29,94.34,7690.0,91.24,91.3367,91.24,91.2884,7690.0
2023-07-06 13:35:00,94.34,94.41,94.29,94.39,5989.0,91.2884,91.3561,91.24,91.3367,5989.0
2023-07-06 13:40:00,94.39,94.4,94.33,94.38,5066.0,91.3367,91.3464,91.2787,91.3271,5066.0
2023-07-06 13:45:00,94.39,94.41,94.29,94.3,11064.0,91.3367,91.3561,91.24,91.2497,11064.0
2023-07-06 13:50:00,94.27,94.28,94.24,94.24,4437.0,91.2206,91.2303,91.1916,91.1916,4437.0
2023-07-06 13:55:00,94.25,94.26,94.24,94.25,12662.0,91.2013,91.2109,91.1916,91.2013,12662.0
2023-07-06 14:00:00,94.25,94.35,94.23,94.25,11208.0,91.2013,91.298,91.1819,91.2013,11208.0
2023-07-06 14:05:00,94.25,94.25,94.23,94.24,3062.0,91.2013,91.2013,91.1819,91.1916,3062.0
2023-07-06 14:10:00,94.24,94.26,94.16,94.18,6439.0,91.1916,91.2109,91.1142,91.1335,6439.0
2023-07-06 14:15:00,94.2,94.25,94.18,94.25,4295.0,91.1529,91.2013,91.1335,91.2013,4295.0
2023-07-06 14:20:00,94.25,94.26,94.22,94.25,3204.0,91.2013,91.2109,91.1722,91.2013,3204.0
2023-07-06 14:25:00,94.26,94.26,94.2,94.24,5870.0,91.2109,91.2109,91.1529,91.1916,5870.0
2023-07-06 14:30:00,94.24,94.33,94.24,94.33,5943.0,91.1916,91.2787,91.1916,91.2787,5943.0
2023-07-06 14:35:00,94.34,94.42,94.34,94.4,12638.0,91.2884,91.3658,91.2884,91.3464,12638.0
2023-07-06 14:40:00,94.39,94.41,94.32,94.38,6719.0,91.3367,91.3561,91.269,91.3271,6719.0
2023-07-06 14:45:00,94.38,94.38,94.3,94.36,6545.0,91.3271,91.3271,91.2497,91.3077,6545.0
2023-07-06 14:50:00,94.35,94.38,94.34,94.38,6001.0,91.298,91.3271,91.2884,91.3271,6001.0
2023-07-06 14:55:00,94.36,94.47,94.35,94.46,5739.0,91.3077,91.4142,91.298,91.4045,5739.0
2023-07-06 15:00:00,94.47,94.47,94.41,94.42,6046.0,91.4142,91.4142,91.3561,91.3658,6046.0
2023-07-06 15:05:00,94.41,94.42,94.35,94.35,12779.0,91.3561,91.3658,91.298,91.298,12779.0
2023-07-06 15:10:00,94.33,94.4,94.33,94.36,4854.0,91.2787,91.3464,91.2787,91.3077,4854.0
2023-07-06 15:15:00,94.37,94.4,94.36,94.39,6577.0,91.3174,91.3464,91.3077,91.3367,6577.0
2023-07-06 15:20:00,94.39,94.42,94.36,94.36,9410.0,91.3367,91.3658,91.3077,91.3077,9410.0
2023-07-06 15:25:00,94.34,94.37,94.32,94.34,6608.0,91.2884,91.3174,91.269,91.2884,6608.0
2023-07-06 15:30:00,94.31,94.31,94.2,94.2,10435.0,91.2593,91.2593,91.1529,91.1529,10435.0
2023-07-06 15:35:00,94.21,94.33,94.21,94.32,15698.0,91.1626,91.2787,91.1626,91.269,15698.0
2023-07-06 15:40:00,94.32,94.34,94.28,94.33,18890.0,91.269,91.2884,91.2303,91.2787,18890.0
2023-07-06 15:45:00,94.33,94.38,94.27,94.33,25808.0,91.2787,91.3271,91.2206,91.2787,25808.0
2023-07-06 15:50:00,94.36,94.36,94.24,94.32,36378.0,91.3077,91.3077,91.1916,91.269,36378.0
2023-07-06 15:55:00,94.32,94.42,94.25,94.25,131386.0,91.269,91.3658,91.2013,91.2013,131386.0
2023-07-07 09:30:00,94.08,94.38,93.67,94.25,31033.0,91.0368,91.3271,90.64,91.2013,31033.0
2023-07-07 09:35:00,94.11,94.14,93.89,94.01,13376.0,91.0658,91.0948,90.8529,90.969,13376.0
2023-07-07 09:40:00,93.98,94.18,93.86,93.89,16618.0,90.94,91.1335,90.8239,90.8529,16618.0
2023-07-07 09:45:00,93.92,93.93,93.78,93.84,16900.0,90.8819,90.8916,90.7465,90.8045,16900.0
2023-07-07 09:50:00,93.84,93.9,93.61,93.63,11039.0,90.8045,90.8626,90.582,90.6013,11039.0
2023-07-07 09:55:00,93.66,93.86,93.66,93.8,6986.0,90.6304,90.8239,90.6304,90.7658,6986.0
2023-07-07 10:00:00,93.86,93.94,93.79,93.91,7773.0,90.8239,90.9013,90.7561,90.8723,7773.0
2023-07-07 10:05:00,93.95,94.01,93.92,93.97,9542.0,90.911,90.969,90.8819,90.9303,9542.0
2023-07-07 10:10:00,93.96,94.0,93.92,93.94,7562.0,90.9207,90.9594,90.8819,90.9013,7562.0
2023-07-07 10:15:00,93.93,94.01,93.91,94.01,6467.0,90.8916,90.969,90.8723,90.969,6467.0
2023-07-07 10:20:00,94.02,94.05,93.97,93.99,9231.0,90.9787,91.0077,90.9303,90.9497,9231.0
2023-07-07 10:25:00,94.01,94.02,93.88,94.0,5350.0,90.969,90.9787,90.8432,90.9594,5350.0
2023-07-07 10:30:00,94.01,94.04,93.92,93.92,9312.0,90.969,90.9981,90.8819,90.8819,9312.0
2023-07-07 10:35:00,93.91,93.95,93.83,93.95,6803.0,90.8723,90.911,90.7949,90.911,6803.0
2023-07-07 10:40:00,93.93,93.96,93.89,93.96,3689.0,90.8916,90.9207,90.8529,90.9207,3689.0
2023-07-07 10:45:00,93.97,93.98,93.77,93.78,9646.0,90.9303,90.94,90.7368,90.7465,9646.0
2023-07-07 10:50:00,93.77,93.84,93.76,93.82,6203.0,90.7368,90.8045,90.7271,90.7852,6203.0
2023-07-07 10:55:00,93.84,93.91,93.83,93.86,14352.0,90.8045,90.8723,90.7949,90.8239,14352.0
2023-07-07 11:00:00,93.86,93.89,93.76,93.84,8445.0,90.8239,90.8529,90.7271,90.8045,8445.0
2023-07-07 11:05:00,93.83,93.83,93.7,93.71,7481.0,90.7949,90.7949,90.6691,90.6787,7481.0
2023-07-07 11:10:00,93.71,93.76,93.71,93.73,6165.0,90.6787,90.7271,90.6787,90.6981,6165.0
2023-07-07 11:15:00,93.71,93.71,93.65,93.67,7731.0,90.6787,90.6787,90.6207,90.64,7731.0
2023-07-07 11:20:00,93.68,93.77,93.66,93.73,4695.0,90.6497,90.7368,90.6304,90.6981,4695.0
2023-07-07 11:25:00,93.73,93.82,93.73,93.79,4078.0,90.6981,90.7852,90.6981,90.7561,4078.0
2023-07-07 11:30:00,93.8,93.88,93.77,93.88,6202.0,90.7658,90.8432,90.7368,90.8432,6202.0
2023-07-07 11:35:00,93.88,93.92,93.86,93.92,5970.0,90.8432,90.8819,90.8239,90.8819,5970.0
2023-07-07 11:40:00,93.93,93.93,93.83,93.84,6109.0,90.8916,90.8916,90.7949,90.8045,6109.0
2023-07-07 11:45:00,93.85,93.86,93.8,93.83,38107.0,90.8142,90.8239,90.7658,90.7949,38107.0
2023-07-07 11:50:00,93.85,93.87,93.8,93.8,5261.0,90.8142,90.8336,90.7658,90.7658,5261.0
2023-07-07 11:55:00,93.8,93.87,93.79,93.81,6086.0,90.7658,90.8336,90.7561,90.7755,6086.0
2023-07-07 12:00:00,93.84,93.92,93.81,93.92,7061.0,90.8045,90.8819,90.7755,90.8819,7061.0
2023-07-07 12:05:00,93.93,93.96,93.91,93.94,4038.0,90.8916,90.9207,90.8723,90.9013,4038.0
2023-07-07 12:10:00,93.95,93.99,93.94,93.97,3846.0,90.911,90.9497,90.9013,90.9303,3846.0
2023-07-07 12:15:00,93.97,93.98,93.88,93.91,5265.0,90.9303,90.94,90.8432,90.8723,5265.0
2023-07-07 12:20:00,93.92,93.92,93.88,93.91,3981.0,90.8819,90.8819,90.8432,90.8723,3981.0
2023-07-07 12:25:00,93.91,94.02,93.91,94.02,3997.0,90.8723,90.9787,90.8723,90.9787,3997.0
2023-07-07 12:30:00,94.02,94.08,94.02,94.04,6969.0,90.9787,91.0368,90.9787,90.9981,6969.0
2023-07-07 12:35:00,94.04,94.08,93.99,94.08,12966.0,90.9981,91.0368,90.9497,91.0368,12966.0
2023-07-07 12:40:00,94.08,94.17,94.07,94.16,21684.0,91.0368,91.1239,91.0271,91.1142,21684.0
2023-07-07 12:45:00,94.18,94.18,94.08,94.08,2697.0,91.1335,91.1335,91.0368,91.0368,2697.0
2023-07-07 12:50:00,94.09,94.15,94.08,94.13,4091.0,91.0464,91.1045,91.0368,91.0852,4091.0
2023-07-07 12:55:00,94.13,94.17,94.11,94.17,2446.0,91.0852,91.1239,91.0658,91.1239,2446.0
2023-07-07 13:00:00,94.17,94.22,94.16,94.19,7334.0,91.1239,91.1722,91.1142,91.1432,7334.0
2023-07-07 13:05:00,94.2,94.21,94.17,94.18,2038.0,91.1529,91.1626,91.1239,91.1335,2038.0
2023-07-07 13:10:00,94.17,94.21,94.16,94.21,4962.0,91.1239,91.1626,91.1142,91.1626,4962.0
2023-07-07 13:15:00,94.21,94.28,94.2,94.26,5958.0,91.1626,91.2303,91.1529,91.2109,5958.0
2023-07-07 13:20:00,94.26,94.31,94.22,94.23,3216.0,91.2109,91.2593,91.1722,91.1819,3216.0
2023-07-07 13:25:00,94.23,94.24,94.2,94.22,2261.0,91.1819,91.1916,91.1529,91.1722,2261.0
2023-07-07 13:30:00,94.2,94.24,94.17,94.2,3642.0,91.1529,91.1916,91.1239,91.1529,3642.0
2023-07-07 13:35:00,94.2,94.22,94.11,94.13,4240.0,91.1529,91.1722,91.0658,91.0852,4240.0
2023-07-07 13:40:00,94.14,94.23,94.14,94.23,4578.0,91.0948,91.1819,91.0948,91.1819,4578.0
2023-07-07 13:45:00,94.23,94.25,94.18,94.18,2632.0,91.1819,91.2013,91.1335,91.1335,2632.0
2023-07-07 13:50:00,94.17,94.17,94.07,94.07,8789.0,91.1239,91.1239,91.0271,91.0271,8789.0
2023-07-07 13:55:00,94.09,94.13,94.04,94.13,5249.0,91.0464,91.0852,90.9981,91.0852,5249.0
2023-07-07 14:00:00,94.12,94.12,94.05,94.09,4652.0,91.0755,91.0755,91.0077,91.0464,4652.0
2023-07-07 14:05:00,94.09,94.13,94.07,94.1,5073.0,91.0464,91.0852,91.0271,91.0561,5073.0
2023-07-07 14:10:00,94.1,94.11,94.07,94.1,3784.0,91.0561,91.0658,91.0271,91.0561,3784.0
2023-07-07 14:15:00,94.09,94.11,94.06,94.08,3451.0,91.0464,91.0658,91.0174,91.0368,3451.0
2023-07-07 14:20:00,94.07,94.07,94.01,94.07,9271.0,91.0271,91.0271,90.969,91.0271,9271.0
2023-07-07 14:25:00,94.09,94.24,94.08,94.2,14717.0,91.0464,91.1916,91.0368,91.1529,14717.0
2023-07-07 14:30:00,94.2,94.21,94.14,94.16,6202.0,91.1529,91.1626,91.0948,91.1142,6202.0
2023-07-07 14:35:00,94.17,94.18,94.14,94.16,5119.0,91.1239,91.1335,91.0948,91.1142,5119.0
2023-07-07 14:40:00,94.17,94.19,94.13,94.13,4270.0,91.1239,91.1432,91.0852,91.0852,4270.0
2023-07-07 14:45:00,94.15,94.17,94.13,94.14,2857.0,91.1045,91.1239,91.0852,91.0948,2857.0
2023-07-07 14:50:00,94.14,94.17,94.13,94.16,3823.0,91.0948,91.1239,91.0852,91.1142,3823.0
2023-07-07 14:55:00,94.15,94.16,94.13,94.15,7287.0,91.1045,91.1142,91.0852,91.1045,7287.0
2023-07-07 15:00:00,94.16,94.16,94.12,94.15,6711.0,91.1142,91.1142,91.0755,91.1045,6711.0
2023-07-07 15:05:00,94.15,94.17,94.1,94.1,6943.0,91.1045,91.1239,91.0561,91.0561,6943.0
2023-07-07 15:10:00,94.11,94.13,94.1,94.11,4675.0,91.0658,91.0852,91.0561,91.0658,4675.0
2023-07-07 15:15:00,94.1,94.12,94.0,94.03,8841.0,91.0561,91.0755,90.9594,90.9884,8841.0
2023-07-07 15:20:00,94.02,94.09,94.01,94.08,5782.0,90.9787,91.0464,90.969,91.0368,5782.0
2023-07-07 15:25:00,94.09,94.11,94.05,94.06,37830.0,91.0464,91.0658,91.0077,91.0174,37830.0
2023-07-07 15:30:00,94.06,94.18,94.06,94.11,14742.0,91.0174,91.1335,91.0174,91.0658,14742.0
2023-07-07 15:35:00,94.12,94.16,94.03,94.04,14416.0,91.0755,91.1142,90.9884,90.9981,14416.0
2023-07-07 15:40:00,94.03,94.11,93.99,94.11,22349.0,90.9884,91.0658,90.9497,91.0658,22349.0
2023-07-07 15:45:00,94.1,94.12,93.98,94.0,33572.0,91.0561,91.0755,90.94,90.9594,33572.0
2023-07-07 15:50:00,94.0,94.07,93.89,93.92,43342.0,90.9594,91.0271,90.8529,90.8819,43342.0
2023-07-07 15:55:00,93.89,94.0,93.81,94.0,216376.0,90.8529,90.9594,90.7755,90.9594,216376.0
2023-07-10 09:30:00,93.16,93.76,92.73,93.57,97439.0,90.1465,90.7271,89.7304,90.5433,97439.0
2023-07-10 09:35:00,93.64,93.81,93.56,93.58,15700.0,90.611,90.7755,90.5336,90.5529,15700.0
2023-07-10 09:40:00,93.59,93.69,93.41,93.49,24730.0,90.5626,90.6594,90.3884,90.4659,24730.0
2023-07-10 09:45:00,93.49,93.61,93.38,93.51,15567.0,90.4659,90.582,90.3594,90.4852,15567.0
2023-07-10 09:50:00,93.51,93.53,93.25,93.45,17036.0,90.4852,90.5046,90.2336,90.4271,17036.0
2023-07-10 09:55:00,93.45,93.55,93.35,93.48,18892.0,90.4271,90.5239,90.3304,90.4562,18892.0
2023-07-10 10:00:00,93.48,93.48,93.21,93.43,23616.0,90.4562,90.4562,90.1949,90.4078,23616.0
2023-07-10 10:05:00,93.43,93.45,93.09,93.1,19827.0,90.4078,90.4271,90.0788,90.0885,19827.0
2023-07-10 10:10:00,93.11,93.23,93.03,93.19,18000.0,90.0981,90.2143,90.0207,90.1756,18000.0
2023-07-10 10:15:00,93.2,93.4,93.17,93.34,18578.0,90.1852,90.3788,90.1562,90.3207,18578.0
2023-07-10 10:20:00,93.35,93.35,93.23,93.29,19413.0,90.3304,90.3304,90.2143,90.2723,19413.0
2023-07-10 10:25:00,93.3,93.41,93.25,93.34,13925.0,90.282,90.3884,90.2336,90.3207,13925.0
2023-07-10 10:30:00,93.33,93.4,93.24,93.3,12668.0,90.311,90.3788,90.2239,90.282,12668.0
2023-07-10 10:35:00,93.31,93.43,93.28,93.31,12211.0,90.2917,90.4078,90.2626,90.2917,12211.0
2023-07-10 10:40:00,93.32,93.33,93.18,93.21,11034.0,90.3014,90.311,90.1659,90.1949,11034.0
2023-07-10 10:45:00,93.2,93.35,93.19,93.31,18790.0,90.1852,90.3304,90.1756,90.2917,18790.0
2023-07-10 10:50:00,93.33,93.4,93.29,93.29,11979.0,90.311,90.3788,90.2723,90.2723,11979.0
2023-07-10 10:55:00,93.26,93.4,93.24,93.4,13643.0,90.2433,90.3788,90.2239,90.3788,13643.0
2023-07-10 11:00:00,93.41,93.42,93.25,93.29,13112.0,90.3884,90.3981,90.2336,90.2723,13112.0
2023-07-10 11:05:00,93.29,93.33,93.24,93.31,14825.0,90.2723,90.311,90.2239,90.2917,14825.0
2023-07-10 11:10:00,93.29,93.32,93.2,93.28,18547.0,90.2723,90.3014,90.1852,90.2626,18547.0
2023-07-10 11:15:00,93.28,93.38,93.24,93.36,17404.0,90.2626,90.3594,90.2239,90.3401,17404.0
2023-07-10 11:20:00,93.38,93.56,93.38,93.56,11717.0,90.3594,90.5336,90.3594,90.5336,11717.0
2023-07-10 11:25:00,93.56,93.68,93.55,93.66,13792.0,90.5336,90.6497,90.5239,90.6304,13792.0
2023-07-10 11:30:00,93.66,93.7,93.63,93.68,13979.0,90.6304,90.6691,90.6013,90.6497,13979.0
2023-07-10 11:35:00,93.7,93.7,93.59,93.59,15767.0,90.6691,90.6691,90.5626,90.5626,15767.0
2023-07-10 11:40:00,93.59,93.65,93.55,93.63,12142.0,90.5626,90.6207,90.5239,90.6013,12142.0
2023-07-10 11:45:00,93.64,93.64,93.49,93.49,13276.0,90.611,90.611,90.4659,90.4659,13276.0
2023-07-10 11:50:00,93.49,93.54,93.43,93.46,12417.0,90.4659,90.5142,90.4078,90.4368,12417.0
2023-07-10 11:55:00,93.46,93.47,93.35,93.42,15951.0,90.4368,90.4465,90.3304,90.3981,15951.0
2023-07-10 12:00:00,93.43,93.47,93.36,93.46,14381.0,90.4078,90.4465,90.3401,90.4368,14381.0
2023-07-10 12:05:00,93.46,93.51,93.42,93.42,12288.0,90.4368,90.4852,90.3981,90.3981,12288.0
2023-07-10 12:10:00,93.43,93.43,93.34,93.34,13704.0,90.4078,90.4078,90.3207,90.3207,13704.0
2023-07-10 12:15:00,93.34,93.42,93.33,93.41,18635.0,90.3207,90.3981,90.311,90.3884,18635.0
2023-07-10 12:20:00,93.41,93.44,93.36,93.37,13063.0,90.3884,90.4175,90.3401,90.3497,13063.0
2023-07-10 12:25:00,93.37,93.4,93.29,93.32,9016.0,90.3497,90.3788,90.2723,90.3014,9016.0
2023-07-10 12:30:00,93.32,93.34,93.27,93.3,9102.0,90.3014,90.3207,90.253,90.282,9102.0
2023-07-10 12:35:00,93.3,93.4,93.2,93.4,17800.0,90.282,90.3788,90.1852,90.3788,17800.0
2023-07-10 12:40:00,93.38,93.52,93.36,93.44,9252.0,90.3594,90.4949,90.3401,90.4175,9252.0
2023-07-10 12:45:00,93.45,93.47,93.4,93.43,5513.0,90.4271,90.4465,90.3788,90.4078,5513.0
2023-07-10 12:50:00,93.42,93.42,93.36,93.39,7056.0,90.3981,90.3981,90.3401,90.3691,7056.0
2023-07-10 12:55:00,93.39,93.41,93.37,93.39,9090.0,90.3691,90.3884,90.3497,90.3691,9090.0
2023-07-10 13:00:00,93.39,93.43,93.36,93.38,12304.0,90.3691,90.4078,90.3401,90.3594,12304.0
2023-07-10 13:05:00,93.37,93.4,93.36,93.37,8229.0,90.3497,90.3788,90.3401,90.3497,8229.0
2023-07-10 13:10:00,93.38,93.38,93.31,93.34,14697.0,90.3594,90.3594,90.2917,90.3207,14697.0
2023-07-10 13:15:00,93.35,93.41,93.34,93.39,11317.0,90.3304,90.3884,90.3207,90.3691,11317.0
2023-07-10 13:20:00,93.39,93.39,93.32,93.35,17315.0,90.3691,90.3691,90.3014,90.3304,17315.0
2023-07-10 13:25:00,93.35,93.42,93.34,93.37,7765.0,90.3304,90.3981,90.3207,90.3497,7765.0
2023-07-10 13:30:00,93.35,93.42,93.32,93.37,9019.0,90.3304,90.3981,90.3014,90.3497,9019.0
2023-07-10 13:35:00,93.39,93.41,93.37,93.39,6322.0,90.3691,90.3884,90.3497,90.3691,6322.0
2023-07-10 13:40:00,93.39,93.41,93.36,93.41,9339.0,90.3691,90.3884,90.3401,90.3884,9339.0
2023-07-10 13:45:00,93.4,93.43,93.38,93.39,5983.0,90.3788,90.4078,90.3594,90.3691,5983.0
2023-07-10 13:50:00,93.38,93.43,93.37,93.4,6696.0,90.3594,90.4078,90.3497,90.3788,6696.0
2023-07-10 13:55:00,93.41,93.42,93.37,93.38,8904.0,90.3884,90.3981,90.3497,90.3594,8904.0
2023-07-10 14:00:00,93.41,93.41,93.37,93.39,15332.0,90.3884,90.3884,90.3497,90.3691,15332.0
2023-07-10 14:05:00,93.39,93.41,93.38,93.4,8847.0,90.3691,90.3884,90.3594,90.3788,8847.0
2023-07-10 14:10:00,93.4,93.46,93.38,93.46,11195.0,90.3788,90.4368,90.3594,90.4368,11195.0
2023-07-10 14:15:00,93.46,93.5,93.44,93.47,7513.0,90.4368,90.4755,90.4175,90.4465,7513.0
2023-07-10 14:20:00,93.48,93.49,93.44,93.45,8256.0,90.4562,90.4659,90.4175,90.4271,8256.0
2023-07-10 14:25:00,93.46,93.49,93.41,93.47,15086.0,90.4368,90.4659,90.3884,90.4465,15086.0
2023-07-10 14:30:00,93.47,93.53,93.46,93.52,10466.0,90.4465,90.5046,90.4368,90.4949,10466.0
2023-07-10 14:35:00,93.53,93.53,93.48,93.5,5931.0,90.5046,90.5046,90.4562,90.4755,5931.0
2023-07-10 14:40:00,93.51,93.52,93.47,93.51,8664.0,90.4852,90.4949,90.4465,90.4852,8664.0
2023-07-10 14:45:00,93.51,93.52,93.49,93.52,6121.0,90.4852,90.4949,90.4659,90.4949,6121.0
2023-07-10 14:50:00,93.54,93.55,93.49,93.53,9118.0,90.5142,90.5239,90.4659,90.5046,9118.0
2023-07-10 14:55:00,93.53,93.56,93.5,93.51,10569.0,90.5046,90.5336,90.4755,90.4852,10569.0
2023-07-10 15:00:00,93.53,93.53,93.48,93.51,8214.0,90.5046,90.5046,90.4562,90.4852,8214.0
2023-07-10 15:05:00,93.53,93.54,93.46,93.46,11036.0,90.5046,90.5142,90.4368,90.4368,11036.0
2023-07-10 15:10:00,93.47,93.49,93.45,93.47,11714.0,90.4465,90.4659,90.4271,90.4465,11714.0
2023-07-10 15:15:00,93.47,93.48,93.45,93.47,10741.0,90.4465,90.4562,90.4271,90.4465,10741.0
2023-07-10 15:20:00,93.47,93.47,93.39,93.39,29031.0,90.4465,90.4465,90.3691,90.3691,29031.0
2023-07-10 15:25:00,93.4,93.41,93.33,93.38,12015.0,90.3788,90.3884,90.311,90.3594,12015.0
2023-07-10 15:30:00,93.38,93.41,93.36,93.41,18866.0,90.3594,90.3884,90.3401,90.3884,18866.0
2023-07-10 15:35:00,93.41,93.44,93.39,93.43,14417.0,90.3884,90.4175,90.3691,90.4078,14417.0
2023-07-10 15:40:00,93.44,93.44,93.35,93.4,21571.0,90.4175,90.4175,90.3304,90.3788,21571.0
2023-07-10 15:45:00,93.39,93.46,93.39,93.45,48215.0,90.3691,90.4368,90.3691,90.4271,48215.0
2023-07-10 15:50:00,93.45,93.61,93.43,93.61,110617.0,90.4271,90.582,90.4078,90.582,110617.0
2023-07-10 15:55:00,93.6,93.76,93.57,93.73,283992.0,90.5723,90.7271,90.5433,90.6981,283992.0
2023-07-11 09:30:00,93.72,94.03,93.45,93.91,35810.0,90.6884,90.9884,90.4271,90.8723,35810.0
2023-07-11 09:35:00,93.93,93.94,93.63,93.83,12615.0,90.8916,90.9013,90.6013,90.7949,12615.0
2023-07-11 09:40:00,93.87,94.12,93.81,93.94,9844.0,90.8336,91.0755,90.7755,90.9013,9844.0
2023-07-11 09:45:00,93.88,94.14,93.88,94.06,9426.0,90.8432,91.0948,90.8432,91.0174,9426.0
2023-07-11 09:50:00,94.05,94.12,93.93,94.03,5587.0,91.0077,91.0755,90.8916,90.9884,5587.0
2023-07-11 09:55:00,94.06,94.24,94.06,94.24,4512.0,91.0174,91.1916,91.0174,91.1916,4512.0
2023-07-11 10:00:00,94.25,94.29,94.12,94.18,7068.0,91.2013,91.24,91.0755,91.1335,7068.0
2023-07-11 10:05:00,94.15,94.28,94.14,94.28,3832.0,91.1045,91.2303,91.0948,91.2303,3832.0
2023-07-11 10:10:00,94.26,94.4,94.19,94.4,32730.0,91.2109,91.3464,91.1432,91.3464,32730.0
2023-07-11 10:15:00,94.44,94.45,94.25,94.27,8412.0,91.3851,91.3948,91.2013,91.2206,8412.0
2023-07-11 10:20:00,94.28,94.29,94.17,94.19,5923.0,91.2303,91.24,91.1239,91.1432,5923.0
2023-07-11 10:25:00,94.2,94.21,94.12,94.13,3016.0,91.1529,91.1626,91.0755,91.0852,3016.0
2023-07-11 10:30:00,94.14,94.23,94.11,94.13,5928.0,91.0948,91.1819,91.0658,91.0852,5928.0
2023-07-11 10:35:00,94.13,94.13,93.97,93.98,4639.0,91.0852,91.0852,90.9303,90.94,4639.0
2023-07-11 10:40:00,94.0,94.09,94.0,94.05,9409.0,90.9594,91.0464,90.9594,91.0077,9409.0
2023-07-11 10:45:00,94.06,94.25,94.06,94.25,7699.0,91.0174,91.2013,91.0174,91.2013,7699.0
2023-07-11 10:50:00,94.25,94.46,94.24,94.44,12631.0,91.2013,91.4045,91.1916,91.3851,12631.0
2023-07-11 10:55:00,94.43,94.43,94.27,94.28,3919.0,91.3754,91.3754,91.2206,91.2303,3919.0
2023-07-11 11:00:00,94.3,94.32,94.18,94.18,5301.0,91.2497,91.269,91.1335,91.1335,5301.0
2023-07-11 11:05:00,94.2,94.32,94.2,94.31,6123.0,91.1529,91.269,91.1529,91.2593,6123.0
2023-07-11 11:10:00,94.33,94.39,94.3,94.38,8671.0,91.2787,91.3367,91.2497,91.3271,8671.0
2023-07-11 11:15:00,94.38,94.48,94.35,94.43,5507.0,91.3271,91.4238,91.298,91.3754,5507.0
2023-07-11 11:20:00,94.45,94.49,94.4,94.4,4997.0,91.3948,91.4335,91.3464,91.3464,4997.0
2023-07-11 11:25:00,94.38,94.47,94.33,94.4,5519.0,91.3271,91.4142,91.2787,91.3464,5519.0
2023-07-11 11:30:00,94.38,94.41,94.33,94.33,2844.0,91.3271,91.3561,91.2787,91.2787,2844.0
2023-07-11 11:35:00,94.3,94.34,94.27,94.3,4169.0,91.2497,91.2884,91.2206,91.2497,4169.0
2023-07-11 11:40:00,94.31,94.36,94.29,94.32,1743.0,91.2593,91.3077,91.24,91.269,1743.0
2023-07-11 11:45:00,94.32,94.33,94.25,94.28,3838.0,91.269,91.2787,91.2013,91.2303,3838.0
2023-07-11 11:50:00,94.29,94.31,94.26,94.3,4929.0,91.24,91.2593,91.2109,91.2497,4929.0
2023-07-11 11:55:00,94.3,94.33,94.28,94.33,5294.0,91.2497,91.2787,91.2303,91.2787,5294.0
2023-07-11 12:00:00,94.33,94.36,94.3,94.36,2866.0,91.2787,91.3077,91.2497,91.3077,2866.0
2023-07-11 12:05:00,94.35,94.35,94.18,94.18,6881.0,91.298,91.298,91.1335,91.1335,6881.0
2023-07-11 12:10:00,94.19,94.22,94.12,94.13,3482.0,91.1432,91.1722,91.0755,91.0852,3482.0
2023-07-11 12:15:00,94.15,94.32,94.14,94.27,2996.0,91.1045,91.269,91.0948,91.2206,2996.0
2023-07-11 12:20:00,94.27,94.28,94.22,94.23,2185.0,91.2206,91.2303,91.1722,91.1819,2185.0
2023-07-11 12:25:00,94.23,94.25,94.12,94.15,4134.0,91.1819,91.2013,91.0755,91.1045,4134.0
2023-07-11 12:30:00,94.15,94.21,94.12,94.18,3641.0,91.1045,91.1626,91.0755,91.1335,3641.0
2023-07-11 12:35:00,94.19,94.21,94.17,94.2,4718.0,91.1432,91.1626,91.1239,91.1529,4718.0
2023-07-11 12:40:00,94.2,94.2,94.16,94.18,2078.0,91.1529,91.1529,91.1142,91.1335,2078.0
2023-07-11 12:45:00,94.18,94.18,94.14,94.16,3936.0,91.1335,91.1335,91.0948,91.1142,3936.0
2023-07-11 12:50:00,94.18,94.24,94.17,94.23,4876.0,91.1335,91.1916,91.1239,91.1819,4876.0
2023-07-11 12:55:00,94.24,94.27,94.18,94.2,6181.0,91.1916,91.2206,91.1335,91.1529,6181.0
2023-07-11 13:00:00,94.19,94.19,94.14,94.17,3284.0,91.1432,91.1432,91.0948,91.1239,3284.0
2023-07-11 13:05:00,94.16,94.19,94.13,94.13,2849.0,91.1142,91.1432,91.0852,91.0852,2849.0
2023-07-11 13:10:00,94.12,94.12,94.01,94.04,6313.0,91.0755,91.0755,90.969,90.9981,6313.0
2023-07-11 13:15:00,94.03,94.09,94.02,94.03,21223.0,90.9884,91.0464,90.9787,90.9884,21223.0
2023-07-11 13:20:00,94.03,94.05,93.97,93.97,3758.0,90.9884,91.0077,90.9303,90.9303,3758.0
2023-07-11 13:25:00,93.98,94.02,93.97,94.01,4082.0,90.94,90.9787,90.9303,90.969,4082.0
2023-07-11 13:30:00,94.04,94.05,93.99,94.01,3925.0,90.9981,91.0077,90.9497,90.969,3925.0
2023-07-11 13:35:00,94.02,94.02,93.95,94.0,4849.0,90.9787,90.9787,90.911,90.9594,4849.0
2023-07-11 13:40:00,94.0,94.05,93.99,94.02,9034.0,90.9594,91.0077,90.9497,90.9787,9034.0
2023-07-11 13:45:00,94.0,94.12,93.95,94.06,23103.0,90.9594,91.0755,90.911,91.0174,23103.0
2023-07-11 13:50:00,94.05,94.1,94.05,94.06,3338.0,91.0077,91.0561,91.0077,91.0174,3338.0
2023-07-11 13:55:00,94.06,94.09,94.02,94.06,4339.0,91.0174,91.0464,90.9787,91.0174,4339.0
2023-07-11 14:00:00,94.07,94.13,94.07,94.12,3485.0,91.0271,91.0852,91.0271,91.0755,3485.0
2023-07-11 14:05:00,94.11,94.11,94.05,94.09,3161.0,91.0658,91.0658,91.0077,91.0464,3161.0
2023-07-11 14:10:00,94.09,94.1,94.03,94.09,4134.0,91.0464,91.0561,90.9884,91.0464,4134.0
2023-07-11 14:15:00,94.1,94.12,94.08,94.08,5062.0,91.0561,91.0755,91.0368,91.0368,5062.0
2023-07-11 14:20:00,94.06,94.08,94.03,94.03,4158.0,91.0174,91.0368,90.9884,90.9884,4158.0
2023-07-11 14:25:00,94.04,94.21,94.02,94.17,8537.0,90.9981,91.1626,90.9787,91.1239,8537.0
2023-07-11 14:30:00,94.19,94.22,94.14,94.17,4626.0,91.1432,91.1722,91.0948,91.1239,4626.0
2023-07-11 14:35:00,94.16,94.17,94.14,94.14,3481.0,91.1142,91.1239,91.0948,91.0948,3481.0
2023-07-11 14:40:00,94.15,94.24,94.15,94.21,3053.0,91.1045,91.1916,91.1045,91.1626,3053.0
2023-07-11 14:45:00,94.22,94.33,94.2,94.31,9133.0,91.1722,91.2787,91.1529,91.2593,9133.0
2023-07-11 14:50:00,94.32,94.38,94.31,94.37,5178.0,91.269,91.3271,91.2593,91.3174,5178.0
2023-07-11 14:55:00,94.38,94.45,94.36,94.44,7122.0,91.3271,91.3948,91.3077,91.3851,7122.0
2023-07-11 15:00:00,94.44,94.48,94.35,94.37,10569.0,91.3851,91.4238,91.298,91.3174,10569.0
2023-07-11 15:05:00,94.37,94.38,94.28,94.31,5992.0,91.3174,91.3271,91.2303,91.2593,5992.0
2023-07-11 15:10:00,94.3,94.3,94.22,94.22,4044.0,91.2497,91.2497,91.1722,91.1722,4044.0
2023-07-11 15:15:00,94.22,94.26,94.19,94.26,6215.0,91.1722,91.2109,91.1432,91.2109,6215.0
2023-07-11 15:20:00,94.26,94.37,94.26,94.36,7409.0,91.2109,91.3174,91.2109,91.3077,7409.0
2023-07-11 15:25:00,94.34,94.36,94.3,94.3,5179.0,91.2884,91.3077,91.2497,91.2497,5179.0
2023-07-11 15:30:00,94.29,94.31,94.23,94.3,10660.0,91.24,91.2593,91.1819,91.2497,10660.0
2023-07-11 15:35:00,94.3,94.37,94.28,94.31,9997.0,91.2497,91.3174,91.2303,91.2593,9997.0
2023-07-11 15:40:00,94.3,94.41,94.25,94.4,11515.0,91.2497,91.3561,91.2013,91.3464,11515.0
2023-07-11 15:45:00,94.4,94.41,94.31,94.4,35509.0,91.3464,91.3561,91.2593,91.3464,35509.0
2023-07-11 15:50:00,94.4,94.45,94.3,94.39,42390.0,91.3464,91.3948,91.2497,91.3367,42390.0
2023-07-11 15:55:00,94.39,94.44,94.34,94.36,84777.0,91.3367,91.3851,91.2884,91.3077,84777.0
2023-07-12 09:30:00,94.02,94.15,93.46,93.47,26592.0,90.9787,91.1045,90.4368,90.4465,26592.0
2023-07-12 09:35:00,93.53,93.89,93.53,93.72,14006.0,90.5046,90.8529,90.5046,90.6884,14006.0
2023-07-12 09:40:00,93.76,93.83,93.18,93.44,20076.0,90.7271,90.7949,90.1659,90.4175,20076.0
2023-07-12 09:45:00,93.41,93.63,93.25,93.63,16412.0,90.3884,90.6013,90.2336,90.6013,16412.0
2023-07-12 09:50:00,93.63,93.63,93.32,93.48,26883.0,90.6013,90.6013,90.3014,90.4562,26883.0
2023-07-12 09:55:00,93.51,93.73,93.51,93.58,20330.0,90.4852,90.6981,90.4852,90.5529,20330.0
2023-07-12 10:00:00,93.59,93.69,93.53,93.67,9409.0,90.5626,90.6594,90.5046,90.64,9409.0
2023-07-12 10:05:00,93.67,93.76,93.63,93.65,4665.0,90.64,90.7271,90.6013,90.6207,4665.0
2023-07-12 10:10:00,93.67,93.78,93.61,93.69,7027.0,90.64,90.7465,90.582,90.6594,7027.0
2023-07-12 10:15:00,93.72,93.74,93.67,93.69,5501.0,90.6884,90.7078,90.64,90.6594,5501.0
2023-07-12 10:20:00,93.69,93.79,93.69,93.74,7915.0,90.6594,90.7561,90.6594,90.7078,7915.0
2023-07-12 10:25:00,93.73,93.82,93.7,93.82,11305.0,90.6981,90.7852,90.6691,90.7852,11305.0
2023-07-12 10:30:00,93.8,93.85,93.76,93.83,7377.0,90.7658,90.8142,90.7271,90.7949,7377.0
2023-07-12 10:35:00,93.78,93.9,93.78,93.86,4433.0,90.7465,90.8626,90.7465,90.8239,4433.0
2023-07-12 10:40:00,93.89,93.99,93.85,93.94,7038.0,90.8529,90.9497,90.8142,90.9013,7038.0
2023-07-12 10:45:00,93.9,93.94,93.83,93.91,7433.0,90.8626,90.9013,90.7949,90.8723,7433.0
2023-07-12 10:50:00,93.87,93.93,93.85,93.91,4673.0,90.8336,90.8916,90.8142,90.8723,4673.0
2023-07-12 10:55:00,93.92,93.93,93.87,93.89,7881.0,90.8819,90.8916,90.8336,90.8529,7881.0
2023-07-12 11:00:00,93.88,93.96,93.84,93.94,8363.0,90.8432,90.9207,90.8045,90.9013,8363.0
2023-07-12 11:05:00,93.95,94.0,93.93,93.99,3803.0,90.911,90.9594,90.8916,90.9497,3803.0
2023-07-12 11:10:00,94.0,94.03,93.94,93.94,4278.0,90.9594,90.9884,90.9013,90.9013,4278.0
2023-07-12 11:15:00,93.95,93.98,93.89,93.93,5438.0,90.911,90.94,90.8529,90.8916,5438.0
2023-07-12 11:20:00,93.91,93.91,93.77,93.83,12096.0,90.8723,90.8723,90.7368,90.7949,12096.0
2023-07-12 11:25:00,93.83,93.87,93.78,93.87,6156.0,90.7949,90.8336,90.7465,90.8336,6156.0
2023-07-12 11:30:00,93.87,93.94,93.86,93.92,13574.0,90.8336,90.9013,90.8239,90.8819,13574.0
2023-07-12 11:35:00,93.95,94.0,93.92,93.97,4306.0,90.911,90.9594,90.8819,90.9303,4306.0
2023-07-12 11:40:00,93.97,93.97,93.89,93.93,6208.0,90.9303,90.9303,90.8529,90.8916,6208.0
2023-07-12 11:45:00,93.91,93.95,93.84,93.84,4291.0,90.8723,90.911,90.8045,90.8045,4291.0
2023-07-12 11:50:00,93.83,93.92,93.83,93.9,4678.0,90.7949,90.8819,90.7949,90.8626,4678.0
2023-07-12 11:55:00,93.91,93.93,93.82,93.85,6587.0,90.8723,90.8916,90.7852,90.8142,6587.0
2023-07-12 12:00:00,93.86,93.86,93.77,93.79,5592.0,90.8239,90.8239,90.7368,90.7561,5592.0
2023-07-12 12:05:00,93.76,93.77,93.59,93.68,32683.0,90.7271,90.7368,90.5626,90.6497,32683.0
2023-07-12 12:10:00,93.66,93.81,93.63,93.78,3626.0,90.6304,90.7755,90.6013,90.7465,3626.0
2023-07-12 12:15:00,93.77,93.78,93.72,93.74,6474.0,90.7368,90.7465,90.6884,90.7078,6474.0
2023-07-12 12:20:00,93.74,93.78,93.7,93.73,4559.0,90.7078,90.7465,90.6691,90.6981,4559.0
2023-07-12 12:25:00,93.74,93.82,93.74,93.77,5734.0,90.7078,90.7852,90.7078,90.7368,5734.0
2023-07-12 12:30:00,93.77,93.82,93.73,93.77,4017.0,90.7368,90.7852,90.6981,90.7368,4017.0
2023-07-12 12:35:00,93.73,93.76,93.7,93.71,12342.0,90.6981,90.7271,90.6691,90.6787,12342.0
2023-07-12 12:40:00,93.77,93.79,93.7,93.7,6739.0,90.7368,90.7561,90.6691,90.6691,6739.0
2023-07-12 12:45:00,93.69,93.74,93.65,93.7,15498.0,90.6594,90.7078,90.6207,90.6691,15498.0
2023-07-12 12:50:00,93.69,93.71,93.67,93.67,4870.0,90.6594,90.6787,90.64,90.64,4870.0
2023-07-12 12:55:00,93.68,93.69,93.66,93.67,4727.0,90.6497,90.6594,90.6304,90.64,4727.0
2023-07-12 13:00:00,93.69,93.73,93.66,93.73,5093.0,90.6594,90.6981,90.6304,90.6981,5093.0
2023-07-12 13:05:00,93.73,93.84,93.73,93.82,4921.0,90.6981,90.8045,90.6981,90.7852,4921.0
2023-07-12 13:10:00,93.84,93.9,93.81,93.9,3715.0,90.8045,90.8626,90.7755,90.8626,3715.0
2023-07-12 13:15:00,93.88,93.89,93.74,93.75,5889.0,90.8432,90.8529,90.7078,90.7174,5889.0
2023-07-12 13:20:00,93.76,93.8,93.72,93.78,7706.0,90.7271,90.7658,90.6884,90.7465,7706.0
2023-07-12 13:25:00,93.79,93.83,93.79,93.79,2631.0,90.7561,90.7949,90.7561,90.7561,2631.0
2023-07-12 13:30:00,93.79,93.81,93.72,93.76,6250.0,90.7561,90.7755,90.6884,90.7271,6250.0
2023-07-12 13:35:00,93.78,93.82,93.76,93.81,4113.0,90.7465,90.7852,90.7271,90.7755,4113.0
2023-07-12 13:40:00,93.82,93.82,93.73,93.75,5695.0,90.7852,90.7852,90.6981,90.7174,5695.0
2023-07-12 13:45:00,93.76,93.76,93.68,93.75,6469.0,90.7271,90.7271,90.6497,90.7174,6469.0
2023-07-12 13:50:00,93.74,93.77,93.72,93.76,5440.0,90.7078,90.7368,90.6884,90.7271,5440.0
2023-07-12 13:55:00,93.77,93.78,93.72,93.73,4244.0,90.7368,90.7465,90.6884,90.6981,4244.0
2023-07-12 14:00:00,93.73,93.74,93.64,93.67,7286.0,90.6981,90.7078,90.611,90.64,7286.0
2023-07-12 14:05:00,93.69,93.75,93.65,93.73,5929.0,90.6594,90.7174,90.6207,90.6981,5929.0
2023-07-12 14:10:00,93.72,93.78,93.72,93.73,6001.0,90.6884,90.7465,90.6884,90.6981,6001.0
2023-07-12 14:15:00,93.73,93.73,93.67,93.69,6102.0,90.6981,90.6981,90.64,90.6594,6102.0
2023-07-12 14:20:00,93.7,93.72,93.67,93.68,3958.0,90.6691,90.6884,90.64,90.6497,3958.0
2023-07-12 14:25:00,93.69,93.78,93.68,93.78,14610.0,90.6594,90.7465,90.6497,90.7465,14610.0
2023-07-12 14:30:00,93.78,93.84,93.78,93.83,6789.0,90.7465,90.8045,90.7465,90.7949,6789.0
2023-07-12 14:35:00,93.84,93.84,93.72,93.75,7713.0,90.8045,90.8045,90.6884,90.7174,7713.0
2023-07-12 14:40:00,93.75,93.75,93.71,93.72,5231.0,90.7174,90.7174,90.6787,90.6884,5231.0
2023-07-12 14:45:00,93.72,93.77,93.67,93.77,6229.0,90.6884,90.7368,90.64,90.7368,6229.0
2023-07-12 14:50:00,93.76,93.76,93.72,93.74,4212.0,90.7271,90.7271,90.6884,90.7078,4212.0
2023-07-12 14:55:00,93.74,93.77,93.73,93.74,10138.0,90.7078,90.7368,90.6981,90.7078,10138.0
2023-07-12 15:00:00,93.75,93.76,93.72,93.76,7110.0,90.7174,90.7271,90.6884,90.7271,7110.0
2023-07-12 15:05:00,93.75,93.79,93.74,93.75,5774.0,90.7174,90.7561,90.7078,90.7174,5774.0
2023-07-12 15:10:00,93.74,93.74,93.69,93.73,15015.0,90.7078,90.7078,90.6594,90.6981,15015.0
2023-07-12 15:15:00,93.73,93.74,93.67,93.67,8767.0,90.6981,90.7078,90.64,90.64,8767.0
2023-07-12 15:20:00,93.67,93.77,93.64,93.77,29032.0,90.64,90.7368,90.611,90.7368,29032.0
2023-07-12 15:25:00,93.76,93.81,93.7,93.72,48744.0,90.7271,90.7755,90.6691,90.6884,48744.0
2023-07-12 15:30:00,93.73,93.78,93.67,93.68,31134.0,90.6981,90.7465,90.64,90.6497,31134.0
2023-07-12 15:35:00,93.68,93.73,93.58,93.69,40166.0,90.6497,90.6981,90.5529,90.6594,40166.0
2023-07-12 15:40:00,93.72,93.8,93.67,93.7,36075.0,90.6884,90.7658,90.64,90.6691,36075.0
2023-07-12 15:45:00,93.7,93.76,93.7,93.7,20788.0,90.6691,90.7271,90.6691,90.6691,20788.0
2023-07-12 15:50:00,93.7,93.74,93.56,93.61,30506.0,90.6691,90.7078,90.5336,90.582,30506.0
2023-07-12 15:55:00,93.61,93.62,93.52,93.58,100068.0,90.582,90.5916,90.4949,90.5529,100068.0
2023-07-13 09:30:00,93.6,94.03,93.52,93.89,24603.0,90.5723,90.9884,90.4949,90.8529,24603.0
2023-07-13 09:35:00,93.95,94.06,93.85,93.88,3190.0,90.911,91.0174,90.8142,90.8432,3190.0
2023-07-13 09:40:00,93.89,94.03,93.83,94.03,3393.0,90.8529,90.9884,90.7949,90.9884,3393.0
2023-07-13 09:45:00,94.1,94.25,93.95,94.15,6898.0,91.0561,91.2013,90.911,91.1045,6898.0
2023-07-13 09:50:00,94.12,94.2,94.05,94.16,3117.0,91.0755,91.1529,91.0077,91.1142,3117.0
2023-07-13 09:55:00,94.15,94.18,94.04,94.06,3119.0,91.1045,91.1335,90.9981,91.0174,3119.0
2023-07-13 10:00:00,94.15,94.18,94.05,94.09,9772.0,91.1045,91.1335,91.0077,91.0464,9772.0
2023-07-13 10:05:00,94.09,94.15,94.05,94.11,8637.0,91.0464,91.1045,91.0077,91.0658,8637.0
2023-07-13 10:10:00,94.12,94.12,93.98,94.0,16104.0,91.0755,91.0755,90.94,90.9594,16104.0
2023-07-13 10:15:00,94.02,94.03,93.77,93.8,6678.0,90.9787,90.9884,90.7368,90.7658,6678.0
2023-07-13 10:20:00,93.8,93.82,93.73,93.82,3026.0,90.7658,90.7852,90.6981,90.7852,3026.0
2023-07-13 10:25:00,93.81,93.92,93.76,93.92,4477.0,90.7755,90.8819,90.7271,90.8819,4477.0
2023-07-13 10:30:00,93.96,94.01,93.92,93.93,6180.0,90.9207,90.969,90.8819,90.8916,6180.0
2023-07-13 10:35:00,93.89,94.0,93.83,94.0,5696.0,90.8529,90.9594,90.7949,90.9594,5696.0
2023-07-13 10:40:00,93.99,93.99,93.88,93.9,4656.0,90.9497,90.9497,90.8432,90.8626,4656.0
2023-07-13 10:45:00,93.9,93.9,93.78,93.84,6246.0,90.8626,90.8626,90.7465,90.8045,6246.0
2023-07-13 10:50:00,93.85,93.85,93.74,93.79,14344.0,90.8142,90.8142,90.7078,90.7561,14344.0
2023-07-13 10:55:00,93.8,93.83,93.74,93.82,6539.0,90.7658,90.7949,90.7078,90.7852,6539.0
2023-07-13 11:00:00,93.85,93.87,93.81,93.84,3152.0,90.8142,90.8336,90.7755,90.8045,3152.0
2023-07-13 11:05:00,93.85,93.88,93.8,93.84,2377.0,90.8142,90.8432,90.7658,90.8045,2377.0
2023-07-13 11:10:00,93.83,93.89,93.83,93.83,3748.0,90.7949,90.8529,90.7949,90.7949,3748.0
2023-07-13 11:15:00,93.83,93.96,93.83,93.95,5004.0,90.7949,90.9207,90.7949,90.911,5004.0
2023-07-13 11:20:00,93.96,93.96,93.91,93.93,6073.0,90.9207,90.9207,90.8723,90.8916,6073.0
2023-07-13 11:25:00,93.93,93.93,93.8,93.87,6701.0,90.8916,90.8916,90.7658,90.8336,6701.0
2023-07-13 11:30:00,93.87,93.98,93.84,93.98,6050.0,90.8336,90.94,90.8045,90.94,6050.0
2023-07-13 11:35:00,93.99,93.99,93.89,93.89,6321.0,90.9497,90.9497,90.8529,90.8529,6321.0
2023-07-13 11:40:00,93.9,93.93,93.84,93.84,4264.0,90.8626,90.8916,90.8045,90.8045,4264.0
2023-07-13 11:45:00,93.87,93.87,93.78,93.8,4045.0,90.8336,90.8336,90.7465,90.7658,4045.0
2023-07-13 11:50:00,93.77,93.79,93.75,93.76,3622.0,90.7368,90.7561,90.7174,90.7271,3622.0
2023-07-13 11:55:00,93.75,93.81,93.74,93.81,8839.0,90.7174,90.7755,90.7078,90.7755,8839.0
2023-07-13 12:00:00,93.81,93.85,93.8,93.83,4141.0,90.7755,90.8142,90.7658,90.7949,4141.0
2023-07-13 12:05:00,93.83,93.83,93.75,93.79,6770.0,90.7949,90.7949,90.7174,90.7561,6770.0
2023-07-13 12:10:00,93.78,93.81,93.71,93.8,6221.0,90.7465,90.7755,90.6787,90.7658,6221.0
2023-07-13 12:15:00,93.8,93.8,93.75,93.8,4116.0,90.7658,90.7658,90.7174,90.7658,4116.0
2023-07-13 12:20:00,93.78,93.82,93.76,93.8,3674.0,90.7465,90.7852,90.7271,90.7658,3674.0
2023-07-13 12:25:00,93.8,93.81,93.74,93.76,4608.0,90.7658,90.7755,90.7078,90.7271,4608.0
2023-07-13 12:30:00,93.75,93.85,93.74,93.8,6326.0,90.7174,90.8142,90.7078,90.7658,6326.0
2023-07-13 12:35:00,93.81,93.84,93.8,93.84,2132.0,90.7755,90.8045,90.7658,90.8045,2132.0
2023-07-13 12:40:00,93.87,93.87,93.84,93.87,2000.0,90.8336,90.8336,90.8045,90.8336,2000.0
2023-07-13 12:45:00,93.87,93.87,93.82,93.83,3605.0,90.8336,90.8336,90.7852,90.7949,3605.0
2023-07-13 12:50:00,93.84,93.85,93.78,93.78,1981.0,90.8045,90.8142,90.7465,90.7465,1981.0
2023-07-13 12:55:00,93.79,93.8,93.73,93.78,4089.0,90.7561,90.7658,90.6981,90.7465,4089.0
2023-07-13 13:00:00,93.78,93.79,93.73,93.73,2454.0,90.7465,90.7561,90.6981,90.6981,2454.0
2023-07-13 13:05:00,93.73,93.78,93.73,93.75,3922.0,90.6981,90.7465,90.6981,90.7174,3922.0
2023-07-13 13:10:00,93.75,93.83,93.75,93.83,9800.0,90.7174,90.7949,90.7174,90.7949,9800.0
2023-07-13 13:15:00,93.81,93.83,93.8,93.83,3282.0,90.7755,90.7949,90.7658,90.7949,3282.0
2023-07-13 13:20:00,93.82,93.82,93.78,93.79,2105.0,90.7852,90.7852,90.7465,90.7561,2105.0
2023-07-13 13:25:00,93.77,93.78,93.61,93.61,5978.0,90.7368,90.7465,90.582,90.582,5978.0
2023-07-13 13:30:00,93.6,93.64,93.57,93.63,5685.0,90.5723,90.611,90.5433,90.6013,5685.0
2023-07-13 13:35:00,93.63,93.63,93.48,93.52,6961.0,90.6013,90.6013,90.4562,90.4949,6961.0
2023-07-13 13:40:00,93.52,93.57,93.49,93.57,5033.0,90.4949,90.5433,90.4659,90.5433,5033.0
2023-07-13 13:45:00,93.58,93.63,93.57,93.62,16933.0,90.5529,90.6013,90.5433,90.5916,16933.0
2023-07-13 13:50:00,93.62,93.62,93.55,93.58,4518.0,90.5916,90.5916,90.5239,90.5529,4518.0
2023-07-13 13:55:00,93.58,93.61,93.57,93.58,3889.0,90.5529,90.582,90.5433,90.5529,3889.0
2023-07-13 14:00:00,93.58,93.66,93.57,93.65,5822.0,90.5529,90.6304,90.5433,90.6207,5822.0
2023-07-13 14:05:00,93.65,93.67,93.62,93.64,4958.0,90.6207,90.64,90.5916,90.611,4958.0
2023-07-13 14:10:00,93.62,93.68,93.59,93.67,17755.0,90.5916,90.6497,90.5626,90.64,17755.0
2023-07-13 14:15:00,93.67,93.73,93.66,93.71,4656.0,90.64,90.6981,90.6304,90.6787,4656.0
2023-07-13 14:20:00,93.72,93.77,93.72,93.72,6964.0,90.6884,90.7368,90.6884,90.6884,6964.0
2023-07-13 14:25:00,93.71,93.73,93.69,93.73,4003.0,90.6787,90.6981,90.6594,90.6981,4003.0
2023-07-13 14:30:00,93.72,93.73,93.68,93.72,4240.0,90.6884,90.6981,90.6497,90.6884,4240.0
2023-07-13 14:35:00,93.72,93.73,93.64,93.65,2456.0,90.6884,90.6981,90.611,90.6207,2456.0
2023-07-13 14:40:00,93.66,93.7,93.64,93.67,4135.0,90.6304,90.6691,90.611,90.64,4135.0
2023-07-13 14:45:00,93.65,93.67,93.62,93.62,3214.0,90.6207,90.64,90.5916,90.5916,3214.0
2023-07-13 14:50:00,93.62,93.64,93.61,93.63,5024.0,90.5916,90.611,90.582,90.6013,5024.0
2023-07-13 14:55:00,93.63,93.66,93.63,93.65,4404.0,90.6013,90.6304,90.6013,90.6207,4404.0
2023-07-13 15:00:00,93.64,93.68,93.62,93.67,11339.0,90.611,90.6497,90.5916,90.64,11339.0
2023-07-13 15:05:00,93.67,93.68,93.63,93.64,5685.0,90.64,90.6497,90.6013,90.611,5685.0
2023-07-13 15:10:00,93.65,93.72,93.64,93.7,7959.0,90.6207,90.6884,90.611,90.6691,7959.0
2023-07-13 15:15:00,93.7,93.72,93.66,93.72,8081.0,90.6691,90.6884,90.6304,90.6884,8081.0
2023-07-13 15:20:00,93.73,93.75,93.69,93.72,6163.0,90.6981,90.7174,90.6594,90.6884,6163.0
2023-07-13 15:25:00,93.73,93.74,93.69,93.72,5548.0,90.6981,90.7078,90.6594,90.6884,5548.0
2023-07-13 15:30:00,93.72,93.75,93.64,93.66,8674.0,90.6884,90.7174,90.611,90.6304,8674.0
2023-07-13 15:35:00,93.66,93.67,93.61,93.66,22169.0,90.6304,90.64,90.582,90.6304,22169.0
2023-07-13 15:40:00,93.66,93.68,93.62,93.66,16318.0,90.6304,90.6497,90.5916,90.6304,16318.0
2023-07-13 15:45:00,93.65,93.68,93.63,93.63,26272.0,90.6207,90.6497,90.6013,90.6013,26272.0
2023-07-13 15:50:00,93.64,93.66,93.41,93.44,20250.0,90.611,90.6304,90.3884,90.4175,20250.0
2023-07-13 15:55:00,93.44,93.46,93.37,93.43,98144.0,90.4175,90.4368,90.3497,90.4078,98144.0
2023-07-14 09:30:00,93.87,94.08,93.77,94.08,23296.0,90.8336,91.0368,90.7368,91.0368,23296.0
2023-07-14 09:35:00,94.04,94.13,93.88,94.13,7303.0,90.9981,91.0852,90.8432,91.0852,7303.0
2023-07-14 09:40:00,94.11,94.14,94.05,94.13,5472.0,91.0658,91.0948,91.0077,91.0852,5472.0
2023-07-14 09:45:00,94.14,94.25,94.08,94.13,7931.0,91.0948,91.2013,91.0368,91.0852,7931.0
2023-07-14 09:50:00,94.16,94.23,94.11,94.17,9846.0,91.1142,91.1819,91.0658,91.1239,9846.0
2023-07-14 09:55:00,94.24,94.41,94.19,94.2,10941.0,91.1916,91.3561,91.1432,91.1529,10941.0
2023-07-14 10:00:00,94.17,94.26,93.95,93.95,15787.0,91.1239,91.2109,90.911,90.911,15787.0
2023-07-14 10:05:00,93.97,94.0,93.72,93.78,9821.0,90.9303,90.9594,90.6884,90.7465,9821.0
2023-07-14 10:10:00,93.82,93.89,93.78,93.82,9064.0,90.7852,90.8529,90.7465,90.7852,9064.0
2023-07-14 10:15:00,93.84,93.88,93.66,93.76,7782.0,90.8045,90.8432,90.6304,90.7271,7782.0
2023-07-14 10:20:00,93.75,93.83,93.73,93.8,9913.0,90.7174,90.7949,90.6981,90.7658,9913.0
2023-07-14 10:25:00,93.81,93.87,93.77,93.79,6872.0,90.7755,90.8336,90.7368,90.7561,6872.0
2023-07-14 10:30:00,93.79,93.9,93.77,93.79,8441.0,90.7561,90.8626,90.7368,90.7561,8441.0
2023-07-14 10:35:00,93.78,93.78,93.58,93.59,3951.0,90.7465,90.7465,90.5529,90.5626,3951.0
2023-07-14 10:40:00,93.56,93.65,93.48,93.48,7646.0,90.5336,90.6207,90.4562,90.4562,7646.0
2023-07-14 10:45:00,93.5,93.65,93.49,93.57,6259.0,90.4755,90.6207,90.4659,90.5433,6259.0
2023-07-14 10:50:00,93.59,93.62,93.44,93.44,7449.0,90.5626,90.5916,90.4175,90.4175,7449.0
2023-07-14 10:55:00,93.44,93.53,93.42,93.45,6697.0,90.4175,90.5046,90.3981,90.4271,6697.0
2023-07-14 11:00:00,93.45,93.47,93.37,93.47,5061.0,90.4271,90.4465,90.3497,90.4465,5061.0
2023-07-14 11:05:00,93.49,93.49,93.36,93.38,4228.0,90.4659,90.4659,90.3401,90.3594,4228.0
2023-07-14 11:10:00,93.38,93.38,93.25,93.25,5293.0,90.3594,90.3594,90.2336,90.2336,5293.0
2023-07-14 11:15:00,93.26,93.26,93.2,93.21,6479.0,90.2433,90.2433,90.1852,90.1949,6479.0
2023-07-14 11:20:00,93.24,93.28,93.24,93.25,5129.0,90.2239,90.2626,90.2239,90.2336,5129.0
2023-07-14 11:25:00,93.31,93.36,93.29,93.31,4494.0,90.2917,90.3401,90.2723,90.2917,4494.0
2023-07-14 11:30:00,93.33,93.43,93.32,93.4,6136.0,90.311,90.4078,90.3014,90.3788,6136.0
2023-07-14 11:35:00,93.42,93.42,93.29,93.31,5196.0,90.3981,90.3981,90.2723,90.2917,5196.0
2023-07-14 11:40:00,93.31,93.38,93.19,93.2,3378.0,90.2917,90.3594,90.1756,90.1852,3378.0
2023-07-14 11:45:00,93.22,93.22,93.12,93.12,9566.0,90.2046,90.2046,90.1078,90.1078,9566.0
2023-07-14 11:50:00,93.13,93.13,92.97,92.98,15203.0,90.1175,90.1175,89.9627,89.9724,15203.0
2023-07-14 11:55:00,92.99,92.99,92.89,92.93,5921.0,89.982,89.982,89.8853,89.924,5921.0
2023-07-14 12:00:00,92.94,93.13,92.94,93.12,6052.0,89.9336,90.1175,89.9336,90.1078,6052.0
2023-07-14 12:05:00,93.12,93.19,93.11,93.13,3019.0,90.1078,90.1756,90.0981,90.1175,3019.0
2023-07-14 12:10:00,93.13,93.19,93.1,93.15,6063.0,90.1175,90.1756,90.0885,90.1369,6063.0
2023-07-14 12:15:00,93.15,93.16,93.1,93.13,9040.0,90.1369,90.1465,90.0885,90.1175,9040.0
2023-07-14 12:20:00,93.14,93.24,93.14,93.18,6015.0,90.1272,90.2239,90.1272,90.1659,6015.0
2023-07-14 12:25:00,93.18,93.18,93.02,93.02,8393.0,90.1659,90.1659,90.0111,90.0111,8393.0
2023-07-14 12:30:00,93.02,93.11,93.01,93.09,4728.0,90.0111,90.0981,90.0014,90.0788,4728.0
2023-07-14 12:35:00,93.07,93.07,93.01,93.04,6411.0,90.0594,90.0594,90.0014,90.0304,6411.0
2023-07-14 12:40:00,93.04,93.1,93.03,93.04,6157.0,90.0304,90.0885,90.0207,90.0304,6157.0
2023-07-14 12:45:00,93.03,93.15,93.0,93.15,6842.0,90.0207,90.1369,89.9917,90.1369,6842.0
2023-07-14 12:50:00,93.17,93.24,93.16,93.19,4839.0,90.1562,90.2239,90.1465,90.1756,4839.0
2023-07-14 12:55:00,93.22,93.3,93.22,93.25,5964.0,90.2046,90.282,90.2046,90.2336,5964.0
2023-07-14 13:00:00,93.28,93.28,93.15,93.19,5632.0,90.2626,90.2626,90.1369,90.1756,5632.0
2023-07-14 13:05:00,93.18,93.21,93.15,93.15,4280.0,90.1659,90.1949,90.1369,90.1369,4280.0
2023-07-14 13:10:00,93.16,93.19,93.14,93.18,7499.0,90.1465,90.1756,90.1272,90.1659,7499.0
2023-07-14 13:15:00,93.19,93.21,93.18,93.2,4170.0,90.1756,90.1949,90.1659,90.1852,4170.0
2023-07-14 13:20:00,93.2,93.23,93.17,93.18,7830.0,90.1852,90.2143,90.1562,90.1659,7830.0
2023-07-14 13:25:00,93.19,93.21,93.16,93.17,5515.0,90.1756,90.1949,90.1465,90.1562,5515.0
2023-07-14 13:30:00,93.18,93.21,93.16,93.18,3456.0,90.1659,90.1949,90.1465,90.1659,3456.0
2023-07-14 13:35:00,93.18,93.28,93.17,93.26,3986.0,90.1659,90.2626,90.1562,90.2433,3986.0
2023-07-14 13:40:00,93.27,93.28,93.25,93.28,3085.0,90.253,90.2626,90.2336,90.2626,3085.0
2023-07-14 13:45:00,93.27,93.28,93.24,93.28,3382.0,90.253,90.2626,90.2239,90.2626,3382.0
2023-07-14 13:50:00,93.28,93.3,93.26,93.28,4087.0,90.2626,90.282,90.2433,90.2626,4087.0
2023-07-14 13:55:00,93.3,93.3,93.19,93.22,3823.0,90.282,90.282,90.1756,90.2046,3823.0
2023-07-14 14:00:00,93.22,93.27,93.21,93.27,5569.0,90.2046,90.253,90.1949,90.253,5569.0
2023-07-14 14:05:00,93.28,93.3,93.23,93.23,4095.0,90.2626,90.282,90.2143,90.2143,4095.0
2023-07-14 14:10:00,93.24,93.3,93.24,93.27,5287.0,90.2239,90.282,90.2239,90.253,5287.0
2023-07-14 14:15:00,93.3,93.32,93.23,93.23,3914.0,90.282,90.3014,90.2143,90.2143,3914.0
2023-07-14 14:20:00,93.23,93.24,93.2,93.22,5104.0,90.2143,90.2239,90.1852,90.2046,5104.0
2023-07-14 14:25:00,93.22,93.25,93.19,93.22,4052.0,90.2046,90.2336,90.1756,90.2046,4052.0
2023-07-14 14:30:00,93.22,93.24,93.18,93.2,4701.0,90.2046,90.2239,90.1659,90.1852,4701.0
2023-07-14 14:35:00,93.2,93.37,93.19,93.24,30394.0,90.1852,90.3497,90.1756,90.2239,30394.0
2023-07-14 14:40:00,93.23,93.26,93.23,93.25,3648.0,90.2143,90.2433,90.2143,90.2336,3648.0
2023-07-14 14:45:00,93.25,93.25,93.18,93.21,16627.0,90.2336,90.2336,90.1659,90.1949,16627.0
2023-07-14 14:50:00,93.2,93.27,93.19,93.23,7087.0,90.1852,90.253,90.1756,90.2143,7087.0
2023-07-14 14:55:00,93.24,93.24,93.17,93.2,4249.0,90.2239,90.2239,90.1562,90.1852,4249.0
2023-07-14 15:00:00,93.21,93.22,93.08,93.09,7590.0,90.1949,90.2046,90.0691,90.0788,7590.0
2023-07-14 15:05:00,93.08,93.12,93.07,93.08,8772.0,90.0691,90.1078,90.0594,90.0691,8772.0
2023-07-14 15:10:00,93.09,93.26,93.08,93.26,35059.0,90.0788,90.2433,90.0691,90.2433,35059.0
2023-07-14 15:15:00,93.29,93.32,93.2,93.22,12402.0,90.2723,90.3014,90.1852,90.2046,12402.0
2023-07-14 15:20:00,93.19,93.2,93.12,93.13,9070.0,90.1756,90.1852,90.1078,90.1175,9070.0
2023-07-14 15:25:00,93.16,93.18,93.09,93.18,11886.0,90.1465,90.1659,90.0788,90.1659,11886.0
2023-07-14 15:30:00,93.19,93.19,93.1,93.14,26333.0,90.1756,90.1756,90.0885,90.1272,26333.0
2023-07-14 15:35:00,93.14,93.17,93.11,93.13,25604.0,90.1272,90.1562,90.0981,90.1175,25604.0
2023-07-14 15:40:00,93.14,93.21,93.13,93.21,16338.0,90.1272,90.1949,90.1175,90.1949,16338.0
2023-07-14 15:45:00,93.21,93.21,93.11,93.12,25158.0,90.1949,90.1949,90.0981,90.1078,25158.0
2023-07-14 15:50:00,93.13,93.2,93.09,93.13,34801.0,90.1175,90.1852,90.0788,90.1175,34801.0
2023-07-14 15:55:00,93.14,93.18,93.1,93.15,109767.0,90.1272,90.1659,90.0885,90.1369,109767.0
2023-07-17 09:30:00,93.05,93.22,92.9,93.05,38355.0,90.0401,90.2046,89.8949,90.0401,38355.0
2023-07-17 09:35:00,93.11,93.11,92.9,93.1,7028.0,90.0981,90.0981,89.8949,90.0885,7028.0
2023-07-17 09:40:00,93.15,93.39,93.05,93.39,1512.0,90.1369,90.3691,90.0401,90.3691,1512.0
2023-07-17 09:45:00,93.52,93.72,93.42,93.42,14328.0,90.4949,90.6884,90.3981,90.3981,14328.0
2023-07-17 09:50:00,93.48,93.66,93.31,93.66,11660.0,90.4562,90.6304,90.2917,90.6304,11660.0
2023-07-17 09:55:00,93.67,93.76,93.66,93.72,9620.0,90.64,90.7271,90.6304,90.6884,9620.0
2023-07-17 10:00:00,93.68,93.76,93.63,93.64,11495.0,90.6497,90.7271,90.6013,90.611,11495.0
2023-07-17 10:05:00,93.62,93.71,93.6,93.62,11516.0,90.5916,90.6787,90.5723,90.5916,11516.0
2023-07-17 10:10:00,93.61,93.7,93.52,93.52,8870.0,90.582,90.6691,90.4949,90.4949,8870.0
2023-07-17 10:15:00,93.54,93.62,93.52,93.56,10460.0,90.5142,90.5916,90.4949,90.5336,10460.0
2023-07-17 10:20:00,93.69,93.81,93.65,93.81,7195.0,90.6594,90.7755,90.6207,90.7755,7195.0
2023-07-17 10:25:00,93.81,93.83,93.67,93.72,8542.0,90.7755,90.7949,90.64,90.6884,8542.0
2023-07-17 10:30:00,93.66,93.68,93.57,93.58,4988.0,90.6304,90.6497,90.5433,90.5529,4988.0
2023-07-17 10:35:00,93.57,93.61,93.53,93.6,6406.0,90.5433,90.582,90.5046,90.5723,6406.0
2023-07-17 10:40:00,93.61,93.65,93.58,93.64,8860.0,90.582,90.6207,90.5529,90.611,8860.0
2023-07-17 10:45:00,93.62,93.65,93.55,93.64,7114.0,90.5916,90.6207,90.5239,90.611,7114.0
2023-07-17 10:50:00,93.61,93.62,93.48,93.51,7227.0,90.582,90.5916,90.4562,90.4852,7227.0
2023-07-17 10:55:00,93.52,93.56,93.51,93.52,4357.0,90.4949,90.5336,90.4852,90.4949,4357.0
2023-07-17 11:00:00,93.54,93.68,93.52,93.67,4584.0,90.5142,90.6497,90.4949,90.64,4584.0
2023-07-17 11:05:00,93.67,93.67,93.52,93.58,3373.0,90.64,90.64,90.4949,90.5529,3373.0
2023-07-17 11:10:00,93.62,93.69,93.62,93.68,4064.0,90.5916,90.6594,90.5916,90.6497,4064.0
2023-07-17 11:15:00,93.65,93.69,93.64,93.67,4043.0,90.6207,90.6594,90.611,90.64,4043.0
2023-07-17 11:20:00,93.67,93.67,93.62,93.65,2656.0,90.64,90.64,90.5916,90.6207,2656.0
2023-07-17 11:25:00,93.64,93.64,93.52,93.6,4072.0,90.611,90.611,90.4949,90.5723,4072.0
2023-07-17 11:30:00,93.59,93.63,93.55,93.57,9345.0,90.5626,90.6013,90.5239,90.5433,9345.0
2023-07-17 11:35:00,93.58,93.63,93.56,93.61,8337.0,90.5529,90.6013,90.5336,90.582,8337.0
2023-07-17 11:40:00,93.65,93.67,93.58,93.59,4401.0,90.6207,90.64,90.5529,90.5626,4401.0
2023-07-17 11:45:00,93.56,93.57,93.5,93.53,5497.0,90.5336,90.5433,90.4755,90.5046,5497.0
2023-07-17 11:50:00,93.52,93.52,93.41,93.48,6558.0,90.4949,90.4949,90.3884,90.4562,6558.0
2023-07-17 11:55:00,93.48,93.55,93.48,93.54,6240.0,90.4562,90.5239,90.4562,90.5142,6240.0
2023-07-17 12:00:00,93.55,93.63,93.54,93.62,2958.0,90.5239,90.6013,90.5142,90.5916,2958.0
2023-07-17 12:05:00,93.62,93.62,93.52,93.54,4021.0,90.5916,90.5916,90.4949,90.5142,4021.0
2023-07-17 12:10:00,93.54,93.6,93.53,93.57,3915.0,90.5142,90.5723,90.5046,90.5433,3915.0
2023-07-17 12:15:00,93.57,93.66,93.56,93.62,6842.0,90.5433,90.6304,90.5336,90.5916,6842.0
2023-07-17 12:20:00,93.61,93.75,93.59,93.74,5283.0,90.582,90.7174,90.5626,90.7078,5283.0
2023-07-17 12:25:00,93.73,93.74,93.68,93.68,4428.0,90.6981,90.7078,90.6497,90.6497,4428.0
2023-07-17 12:30:00,93.65,93.65,93.63,93.63,2703.0,90.6207,90.6207,90.6013,90.6013,2703.0
2023-07-17 12:35:00,93.64,93.64,93.58,93.63,5811.0,90.611,90.611,90.5529,90.6013,5811.0
2023-07-17 12:40:00,93.64,93.68,93.62,93.63,3329.0,90.611,90.6497,90.5916,90.6013,3329.0
2023-07-17 12:45:00,93.63,93.63,93.59,93.59,2133.0,90.6013,90.6013,90.5626,90.5626,2133.0
2023-07-17 12:50:00,93.59,93.6,93.53,93.59,4194.0,90.5626,90.5723,90.5046,90.5626,4194.0
2023-07-17 12:55:00,93.59,93.64,93.59,93.6,3433.0,90.5626,90.611,90.5626,90.5723,3433.0
2023-07-17 13:00:00,93.62,93.67,93.6,93.66,4330.0,90.5916,90.64,90.5723,90.6304,4330.0
2023-07-17 13:05:00,93.65,93.65,93.59,93.59,4416.0,90.6207,90.6207,90.5626,90.5626,4416.0
2023-07-17 13:10:00,93.59,93.66,93.56,93.65,3513.0,90.5626,90.6304,90.5336,90.6207,3513.0
2023-07-17 13:15:00,93.67,93.68,93.66,93.67,1675.0,90.64,90.6497,90.6304,90.64,1675.0
2023-07-17 13:20:00,93.68,93.69,93.66,93.67,5785.0,90.6497,90.6594,90.6304,90.64,5785.0
2023-07-17 13:25:00,93.67,93.73,93.66,93.68,3729.0,90.64,90.6981,90.6304,90.6497,3729.0
2023-07-17 13:30:00,93.67,93.68,93.64,93.64,2639.0,90.64,90.6497,90.611,90.611,2639.0
2023-07-17 13:35:00,93.66,93.66,93.61,93.64,2118.0,90.6304,90.6304,90.582,90.611,2118.0
2023-07-17 13:40:00,93.65,93.67,93.62,93.67,2642.0,90.6207,90.64,90.5916,90.64,2642.0
2023-07-17 13:45:00,93.68,93.71,93.68,93.69,1847.0,90.6497,90.6787,90.6497,90.6594,1847.0
2023-07-17 13:50:00,93.7,93.7,93.63,93.64,3709.0,90.6691,90.6691,90.6013,90.611,3709.0
2023-07-17 13:55:00,93.66,93.68,93.62,93.62,3857.0,90.6304,90.6497,90.5916,90.5916,3857.0
2023-07-17 14:00:00,93.65,93.65,93.6,93.61,2658.0,90.6207,90.6207,90.5723,90.582,2658.0
2023-07-17 14:05:00,93.61,93.66,93.58,93.58,2445.0,90.582,90.6304,90.5529,90.5529,2445.0
2023-07-17 14:10:00,93.6,93.61,93.59,93.61,2278.0,90.5723,90.582,90.5626,90.582,2278.0
2023-07-17 14:15:00,93.65,93.65,93.59,93.59,4082.0,90.6207,90.6207,90.5626,90.5626,4082.0
2023-07-17 14:20:00,93.59,93.63,93.58,93.63,4667.0,90.5626,90.6013,90.5529,90.6013,4667.0
2023-07-17 14:25:00,93.62,93.65,93.61,93.62,5046.0,90.5916,90.6207,90.582,90.5916,5046.0
2023-07-17 14:30:00,93.62,93.73,93.62,93.69,4537.0,90.5916,90.6981,90.5916,90.6594,4537.0
2023-07-17 14:35:00,93.67,93.68,93.62,93.64,5785.0,90.64,90.6497,90.5916,90.611,5785.0
2023-07-17 14:40:00,93.63,93.63,93.56,93.59,5495.0,90.6013,90.6013,90.5336,90.5626,5495.0
2023-07-17 14:45:00,93.58,93.62,93.57,93.6,2967.0,90.5529,90.5916,90.5433,90.5723,2967.0
2023-07-17 14:50:00,93.6,93.65,93.59,93.65,3470.0,90.5723,90.6207,90.5626,90.6207,3470.0
2023-07-17 14:55:00,93.66,93.66,93.58,93.59,7047.0,90.6304,90.6304,90.5529,90.5626,7047.0
2023-07-17 15:00:00,93.59,93.59,93.56,93.58,6166.0,90.5626,90.5626,90.5336,90.5529,6166.0
2023-07-17 15:05:00,93.57,93.61,93.53,93.61,7620.0,90.5433,90.582,90.5046,90.582,7620.0
2023-07-17 15:10:00,93.64,93.68,93.63,93.66,18505.0,90.611,90.6497,90.6013,90.6304,18505.0
2023-07-17 15:15:00,93.66,93.7,93.59,93.68,7954.0,90.6304,90.6691,90.5626,90.6497,7954.0
2023-07-17 15:20:00,93.68,93.68,93.61,93.63,9205.0,90.6497,90.6497,90.582,90.6013,9205.0
2023-07-17 15:25:00,93.64,93.64,93.58,93.59,10769.0,90.611,90.611,90.5529,90.5626,10769.0
2023-07-17 15:30:00,93.59,93.6,93.49,93.53,54909.0,90.5626,90.5723,90.4659,90.5046,54909.0
2023-07-17 15:35:00,93.53,93.68,93.49,93.63,17644.0,90.5046,90.6497,90.4659,90.6013,17644.0
2023-07-17 15:40:00,93.63,93.75,93.63,93.73,10198.0,90.6013,90.7174,90.6013,90.6981,10198.0
2023-07-17 15:45:00,93.74,93.74,93.68,93.68,16786.0,90.7078,90.7078,90.6497,90.6497,16786.0
2023-07-17 15:50:00,93.68,93.68,93.56,93.61,49847.0,90.6497,90.6497,90.5336,90.582,49847.0
2023-07-17 15:55:00,93.61,93.62,93.45,93.47,83746.0,90.582,90.5916,90.4271,90.4465,83746.0
2023-07-18 09:30:00,93.34,93.64,93.16,93.28,29033.0,90.3207,90.611,90.1465,90.2626,29033.0
2023-07-18 09:35:00,93.34,93.45,93.3,93.42,2184.0,90.3207,90.4271,90.282,90.3981,2184.0
2023-07-18 09:40:00,93.53,93.65,93.44,93.48,7781.0,90.5046,90.6207,90.4175,90.4562,7781.0
2023-07-18 09:45:00,93.51,93.67,93.48,93.61,7830.0,90.4852,90.64,90.4562,90.582,7830.0
2023-07-18 09:50:00,93.65,93.68,93.54,93.55,5711.0,90.6207,90.6497,90.5142,90.5239,5711.0
2023-07-18 09:55:00,93.56,93.67,93.55,93.62,5157.0,90.5336,90.64,90.5239,90.5916,5157.0
2023-07-18 10:00:00,93.61,93.7,93.6,93.64,7116.0,90.582,90.6691,90.5723,90.611,7116.0
2023-07-18 10:05:00,93.65,93.69,93.61,93.68,10615.0,90.6207,90.6594,90.582,90.6497,10615.0
2023-07-18 10:10:00,93.66,93.68,93.61,93.61,10236.0,90.6304,90.6497,90.582,90.582,10236.0
2023-07-18 10:15:00,93.64,93.72,93.58,93.61,7687.0,90.611,90.6884,90.5529,90.582,7687.0
2023-07-18 10:20:00,93.59,93.63,93.56,93.6,5229.0,90.5626,90.6013,90.5336,90.5723,5229.0
2023-07-18 10:25:00,93.6,93.62,93.56,93.58,10753.0,90.5723,90.5916,90.5336,90.5529,10753.0
2023-07-18 10:30:00,93.6,93.62,93.53,93.58,6984.0,90.5723,90.5916,90.5046,90.5529,6984.0
2023-07-18 10:35:00,93.56,93.62,93.47,93.59,11600.0,90.5336,90.5916,90.4465,90.5626,11600.0
2023-07-18 10:40:00,93.59,93.65,93.53,93.61,13447.0,90.5626,90.6207,90.5046,90.582,13447.0
2023-07-18 10:45:00,93.61,93.69,93.6,93.66,9779.0,90.582,90.6594,90.5723,90.6304,9779.0
2023-07-18 10:50:00,93.66,93.75,93.66,93.75,10691.0,90.6304,90.7174,90.6304,90.7174,10691.0
2023-07-18 10:55:00,93.75,93.77,93.7,93.75,12061.0,90.7174,90.7368,90.6691,90.7174,12061.0
2023-07-18 11:00:00,93.75,93.81,93.74,93.79,8661.0,90.7174,90.7755,90.7078,90.7561,8661.0
2023-07-18 11:05:00,93.79,93.86,93.78,93.8,5490.0,90.7561,90.8239,90.7465,90.7658,5490.0
2023-07-18 11:10:00,93.81,93.83,93.74,93.75,7932.0,90.7755,90.7949,90.7078,90.7174,7932.0
2023-07-18 11:15:00,93.74,93.75,93.68,93.72,9794.0,90.7078,90.7174,90.6497,90.6884,9794.0
2023-07-18 11:20:00,93.73,93.76,93.72,93.76,7190.0,90.6981,90.7271,90.6884,90.7271,7190.0
2023-07-18 11:25:00,93.74,93.76,93.69,93.74,6257.0,90.7078,90.7271,90.6594,90.7078,6257.0
2023-07-18 11:30:00,93.74,93.74,93.56,93.57,9813.0,90.7078,90.7078,90.5336,90.5433,9813.0
2023-07-18 11:35:00,93.57,93.68,93.53,93.68,12370.0,90.5433,90.6497,90.5046,90.6497,12370.0
2023-07-18 11:40:00,93.7,93.71,93.58,93.6,7904.0,90.6691,90.6787,90.5529,90.5723,7904.0
2023-07-18 11:45:00,93.6,93.61,93.51,93.54,8861.0,90.5723,90.582,90.4852,90.5142,8861.0
2023-07-18 11:50:00,93.57,93.62,93.52,93.56,10708.0,90.5433,90.5916,90.4949,90.5336,10708.0
2023-07-18 11:55:00,93.56,93.56,93.35,93.36,22145.0,90.5336,90.5336,90.3304,90.3401,22145.0
2023-07-18 12:00:00,93.39,93.39,93.2,93.23,9468.0,90.3691,90.3691,90.1852,90.2143,9468.0
2023-07-18 12:05:00,93.23,93.25,93.09,93.14,10026.0,90.2143,90.2336,90.0788,90.1272,10026.0
2023-07-18 12:10:00,93.16,93.16,93.08,93.14,21877.0,90.1465,90.1465,90.0691,90.1272,21877.0
2023-07-18 12:15:00,93.13,93.15,93.07,93.14,10939.0,90.1175,90.1369,90.0594,90.1272,10939.0
2023-07-18 12:20:00,93.15,93.16,92.96,92.98,12968.0,90.1369,90.1465,89.953,89.9724,12968.0
2023-07-18 12:25:00,93.0,93.01,92.9,92.92,12562.0,89.9917,90.0014,89.8949,89.9143,12562.0
2023-07-18 12:30:00,92.93,93.0,92.87,92.97,7545.0,89.924,89.9917,89.8659,89.9627,7545.0
2023-07-18 12:35:00,92.97,93.04,92.94,92.98,8255.0,89.9627,90.0304,89.9336,89.9724,8255.0
2023-07-18 12:40:00,93.03,93.11,93.02,93.04,22666.0,90.0207,90.0981,90.0111,90.0304,22666.0
2023-07-18 12:45:00,93.05,93.12,93.04,93.09,6377.0,90.0401,90.1078,90.0304,90.0788,6377.0
2023-07-18 12:50:00,93.09,93.2,93.09,93.2,3827.0,90.0788,90.1852,90.0788,90.1852,3827.0
2023-07-18 12:55:00,93.19,93.19,93.09,93.1,7970.0,90.1756,90.1756,90.0788,90.0885,7970.0
2023-07-18 13:00:00,93.1,93.15,93.04,93.15,7946.0,90.0885,90.1369,90.0304,90.1369,7946.0
2023-07-18 13:05:00,93.15,93.23,93.14,93.18,5351.0,90.1369,90.2143,90.1272,90.1659,5351.0
2023-07-18 13:10:00,93.2,93.2,93.16,93.2,6326.0,90.1852,90.1852,90.1465,90.1852,6326.0
2023-07-18 13:15:00,93.22,93.24,93.19,93.2,7312.0,90.2046,90.2239,90.1756,90.1852,7312.0
2023-07-18 13:20:00,93.21,93.28,93.18,93.25,4783.0,90.1949,90.2626,90.1659,90.2336,4783.0
2023-07-18 13:25:00,93.26,93.26,93.22,93.25,7712.0,90.2433,90.2433,90.2046,90.2336,7712.0
2023-07-18 13:30:00,93.25,93.27,93.15,93.15,5789.0,90.2336,90.253,90.1369,90.1369,5789.0
2023-07-18 13:35:00,93.14,93.18,93.1,93.11,6868.0,90.1272,90.1659,90.0885,90.0981,6868.0
2023-07-18 13:40:00,93.14,93.15,93.04,93.14,8406.0,90.1272,90.1369,90.0304,90.1272,8406.0
2023-07-18 13:45:00,93.13,93.15,93.07,93.14,8287.0,90.1175,90.1369,90.0594,90.1272,8287.0
2023-07-18 13:50:00,93.15,93.2,93.13,93.14,6083.0,90.1369,90.1852,90.1175,90.1272,6083.0
2023-07-18 13:55:00,93.13,93.15,93.1,93.11,6234.0,90.1175,90.1369,90.0885,90.0981,6234.0
2023-07-18 14:00:00,93.1,93.15,93.1,93.14,6526.0,90.0885,90.1369,90.0885,90.1272,6526.0
2023-07-18 14:05:00,93.14,93.15,93.11,93.15,4886.0,90.1272,90.1369,90.0981,90.1369,4886.0
2023-07-18 14:10:00,93.14,93.14,93.07,93.11,9093.0,90.1272,90.1272,90.0594,90.0981,9093.0
2023-07-18 14:15:00,93.11,93.13,93.09,93.11,5414.0,90.0981,90.1175,90.0788,90.0981,5414.0
2023-07-18 14:20:00,93.11,93.11,93.02,93.11,11414.0,90.0981,90.0981,90.0111,90.0981,11414.0
2023-07-18 14:25:00,93.12,93.23,93.12,93.23,8243.0,90.1078,90.2143,90.1078,90.2143,8243.0
2023-07-18 14:30:00,93.24,93.24,93.12,93.12,8954.0,90.2239,90.2239,90.1078,90.1078,8954.0
2023-07-18 14:35:00,93.12,93.15,93.09,93.13,12868.0,90.1078,90.1369,90.0788,90.1175,12868.0
2023-07-18 14:40:00,93.13,93.17,93.12,93.17,7347.0,90.1175,90.1562,90.1078,90.1562,7347.0
2023-07-18 14:45:00,93.17,93.17,93.14,93.15,7236.0,90.1562,90.1562,90.1272,90.1369,7236.0
2023-07-18 14:50:00,93.15,93.16,93.06,93.09,11284.0,90.1369,90.1465,90.0498,90.0788,11284.0
2023-07-18 14:55:00,93.09,93.18,93.08,93.18,14509.0,90.0788,90.1659,90.0691,90.1659,14509.0
2023-07-18 15:00:00,93.17,93.2,93.15,93.15,11769.0,90.1562,90.1852,90.1369,90.1369,11769.0
2023-07-18 15:05:00,93.15,93.2,93.15,93.17,11044.0,90.1369,90.1852,90.1369,90.1562,11044.0
2023-07-18 15:10:00,93.18,93.19,93.16,93.17,11081.0,90.1659,90.1756,90.1465,90.1562,11081.0
2023-07-18 15:15:00,93.16,93.22,93.16,93.2,10839.0,90.1465,90.2046,90.1465,90.1852,10839.0
2023-07-18 15:20:00,93.2,93.24,93.2,93.23,13382.0,90.1852,90.2239,90.1852,90.2143,13382.0
2023-07-18 15:25:00,93.23,93.3,93.23,93.26,12074.0,90.2143,90.282,90.2143,90.2433,12074.0
2023-07-18 15:30:00,93.25,93.25,93.13,93.15,16221.0,90.2336,90.2336,90.1175,90.1369,16221.0
2023-07-18 15:35:00,93.17,93.19,93.09,93.15,16683.0,90.1562,90.1756,90.0788,90.1369,16683.0
2023-07-18 15:40:00,93.17,93.19,93.12,93.17,22964.0,90.1562,90.1756,90.1078,90.1562,22964.0
2023-07-18 15:45:00,93.17,93.22,93.14,93.19,30526.0,90.1562,90.2046,90.1272,90.1756,30526.0
2023-07-18 15:50:00,93.2,93.28,93.14,93.21,46793.0,90.1852,90.2626,90.1272,90.1949,46793.0
2023-07-18 15:55:00,93.21,93.23,93.1,93.18,98076.0,90.1949,90.2143,90.0885,90.1659,98076.0
2023-07-19 09:30:00,93.12,93.46,92.94,92.98,37114.0,90.1078,90.4368,89.9336,89.9724,37114.0
2023-07-19 09:35:00,93.06,93.41,92.97,93.06,9772.0,90.0498,90.3884,89.9627,90.0498,9772.0
2023-07-19 09:40:00,93.17,93.17,92.77,92.77,11276.0,90.1562,90.1562,89.7691,89.7691,11276.0
2023-07-19 09:45:00,92.79,92.92,92.74,92.92,15245.0,89.7885,89.9143,89.7401,89.9143,15245.0
2023-07-19 09:50:00,92.87,92.94,92.8,92.89,14652.0,89.8659,89.9336,89.7982,89.8853,14652.0
2023-07-19 09:55:00,92.87,92.87,92.62,92.62,12119.0,89.8659,89.8659,89.624,89.624,12119.0
2023-07-19 10:00:00,92.62,92.67,92.5,92.65,20082.0,89.624,89.6724,89.5079,89.653,20082.0
2023-07-19 10:05:00,92.66,92.66,92.44,92.51,17503.0,89.6627,89.6627,89.4498,89.5176,17503.0
2023-07-19 10:10:00,92.52,92.68,92.48,92.6,18772.0,89.5272,89.6821,89.4885,89.6046,18772.0
2023-07-19 10:15:00,92.59,92.65,92.54,92.65,8463.0,89.595,89.653,89.5466,89.653,8463.0
2023-07-19 10:20:00,92.65,92.77,92.65,92.71,9532.0,89.653,89.7691,89.653,89.7111,9532.0
2023-07-19 10:25:00,92.7,92.7,92.38,92.38,13007.0,89.7014,89.7014,89.3918,89.3918,13007.0
2023-07-19 10:30:00,92.33,92.43,92.22,92.23,21302.0,89.3434,89.4401,89.2369,89.2466,21302.0
2023-07-19 10:35:00,92.24,92.27,92.06,92.06,17674.0,89.2563,89.2853,89.0821,89.0821,17674.0
2023-07-19 10:40:00,92.05,92.07,91.71,91.72,47688.0,89.0724,89.0918,88.7434,88.7531,47688.0
2023-07-19 10:45:00,91.72,91.75,91.58,91.63,18216.0,88.7531,88.7821,88.6176,88.666,18216.0
2023-07-19 10:50:00,91.62,91.67,91.49,91.55,32758.0,88.6563,88.7047,88.5305,88.5886,32758.0
2023-07-19 10:55:00,91.57,91.58,91.33,91.42,43802.0,88.608,88.6176,88.3757,88.4628,43802.0
2023-07-19 11:00:00,91.46,91.62,91.46,91.55,28305.0,88.5015,88.6563,88.5015,88.5886,28305.0
2023-07-19 11:05:00,91.54,91.59,91.49,91.55,25985.0,88.5789,88.6273,88.5305,88.5886,25985.0
2023-07-19 11:10:00,91.55,91.57,91.44,91.56,22352.0,88.5886,88.608,88.4822,88.5983,22352.0
2023-07-19 11:15:00,91.58,91.65,91.53,91.64,27414.0,88.6176,88.6854,88.5693,88.6757,27414.0
2023-07-19 11:20:00,91.63,91.63,91.53,91.61,19362.0,88.666,88.666,88.5693,88.6467,19362.0
2023-07-19 11:25:00,91.6,91.74,91.56,91.72,12647.0,88.637,88.7725,88.5983,88.7531,12647.0
2023-07-19 11:30:00,91.75,91.81,91.56,91.61,18986.0,88.7821,88.8402,88.5983,88.6467,18986.0
2023-07-19 11:35:00,91.63,91.73,91.62,91.72,14336.0,88.666,88.7628,88.6563,88.7531,14336.0
2023-07-19 11:40:00,91.72,91.84,91.72,91.83,9109.0,88.7531,88.8692,88.7531,88.8596,9109.0
2023-07-19 11:45:00,91.82,91.84,91.77,91.8,9253.0,88.8499,88.8692,88.8015,88.8305,9253.0
2023-07-19 11:50:00,91.8,91.88,91.53,91.54,13121.0,88.8305,88.9079,88.5693,88.5789,13121.0
2023-07-19 11:55:00,91.56,91.69,91.52,91.68,9110.0,88.5983,88.7241,88.5596,88.7144,9110.0
2023-07-19 12:00:00,91.71,91.76,91.67,91.7,10406.0,88.7434,88.7918,88.7047,88.7338,10406.0
2023-07-19 12:05:00,91.69,91.8,91.67,91.79,28746.0,88.7241,88.8305,88.7047,88.8208,28746.0
2023-07-19 12:10:00,91.8,91.81,91.72,91.74,6883.0,88.8305,88.8402,88.7531,88.7725,6883.0
2023-07-19 12:15:00,91.75,91.85,91.74,91.79,6847.0,88.7821,88.8789,88.7725,88.8208,6847.0
2023-07-19 12:20:00,91.79,91.84,91.73,91.83,16693.0,88.8208,88.8692,88.7628,88.8596,16693.0
2023-07-19 12:25:00,91.81,91.86,91.79,91.8,9415.0,88.8402,88.8886,88.8208,88.8305,9415.0
2023-07-19 12:30:00,91.83,91.84,91.75,91.82,9947.0,88.8596,88.8692,88.7821,88.8499,9947.0
2023-07-19 12:35:00,91.82,91.93,91.8,91.93,41921.0,88.8499,88.9563,88.8305,88.9563,41921.0
2023-07-19 12:40:00,91.94,91.94,91.84,91.84,7637.0,88.966,88.966,88.8692,88.8692,7637.0
2023-07-19 12:45:00,91.84,91.93,91.74,91.92,11384.0,88.8692,88.9563,88.7725,88.9466,11384.0
2023-07-19 12:50:00,91.93,91.96,91.88,91.9,11736.0,88.9563,88.9853,88.9079,88.9273,11736.0
2023-07-19 12:55:00,91.9,91.97,91.9,91.92,23077.0,88.9273,88.995,88.9273,88.9466,23077.0
2023-07-19 13:00:00,91.91,91.96,91.88,91.95,22333.0,88.937,88.9853,88.9079,88.9757,22333.0
2023-07-19 13:05:00,91.95,91.97,91.85,91.97,11978.0,88.9757,88.995,88.8789,88.995,11978.0
2023-07-19 13:10:00,91.97,91.98,91.93,91.94,12591.0,88.995,89.0047,88.9563,88.966,12591.0
2023-07-19 13:15:00,91.95,92.07,91.93,92.07,9553.0,88.9757,89.0918,88.9563,89.0918,9553.0
2023-07-19 13:20:00,92.08,92.09,92.04,92.06,14931.0,89.1015,89.1111,89.0628,89.0821,14931.0
2023-07-19 13:25:00,92.07,92.14,91.99,92.14,38197.0,89.0918,89.1595,89.0144,89.1595,38197.0
2023-07-19 13:30:00,92.14,92.2,92.05,92.17,27319.0,89.1595,89.2176,89.0724,89.1886,27319.0
2023-07-19 13:35:00,92.17,92.24,92.15,92.23,9415.0,89.1886,89.2563,89.1692,89.2466,9415.0
2023-07-19 13:40:00,92.22,92.22,92.11,92.15,9677.0,89.2369,89.2369,89.1305,89.1692,9677.0
2023-07-19 13:45:00,92.13,92.21,92.13,92.21,7139.0,89.1498,89.2273,89.1498,89.2273,7139.0
2023-07-19 13:50:00,92.22,92.22,92.15,92.19,8323.0,89.2369,89.2369,89.1692,89.2079,8323.0
2023-07-19 13:55:00,92.19,92.22,92.13,92.21,8618.0,89.2079,89.2369,89.1498,89.2273,8618.0
2023-07-19 14:00:00,92.21,92.22,92.13,92.18,8734.0,89.2273,89.2369,89.1498,89.1982,8734.0
2023-07-19 14:05:00,92.16,92.19,92.1,92.13,8928.0,89.1789,89.2079,89.1208,89.1498,8928.0
2023-07-19 14:10:00,92.13,92.17,92.11,92.13,7679.0,89.1498,89.1886,89.1305,89.1498,7679.0
2023-07-19 14:15:00,92.13,92.2,92.13,92.2,7551.0,89.1498,89.2176,89.1498,89.2176,7551.0
2023-07-19 14:20:00,92.21,92.28,92.21,92.22,7202.0,89.2273,89.295,89.2273,89.2369,7202.0
2023-07-19 14:25:00,92.22,92.28,92.21,92.23,9416.0,89.2369,89.295,89.2273,89.2466,9416.0
2023-07-19 14:30:00,92.24,92.25,92.18,92.2,10943.0,89.2563,89.266,89.1982,89.2176,10943.0
2023-07-19 14:35:00,92.19,92.2,92.17,92.17,10052.0,89.2079,89.2176,89.1886,89.1886,10052.0
2023-07-19 14:40:00,92.16,92.24,92.12,92.19,19338.0,89.1789,89.2563,89.1402,89.2079,19338.0
2023-07-19 14:45:00,92.2,92.23,92.17,92.23,9508.0,89.2176,89.2466,89.1886,89.2466,9508.0
2023-07-19 14:50:00,92.23,92.23,92.17,92.22,10134.0,89.2466,89.2466,89.1886,89.2369,10134.0
2023-07-19 14:55:00,92.23,92.25,92.17,92.21,12740.0,89.2466,89.266,89.1886,89.2273,12740.0
2023-07-19 15:00:00,92.22,92.26,92.19,92.25,14313.0,89.2369,89.2756,89.2079,89.266,14313.0
2023-07-19 15:05:00,92.25,92.3,92.25,92.27,8723.0,89.266,89.3143,89.266,89.2853,8723.0
2023-07-19 15:10:00,92.26,92.29,92.19,92.21,12185.0,89.2756,89.3047,89.2079,89.2273,12185.0
2023-07-19 15:15:00,92.22,92.22,92.1,92.11,16506.0,89.2369,89.2369,89.1208,89.1305,16506.0
2023-07-19 15:20:00,92.1,92.19,92.07,92.16,13674.0,89.1208,89.2079,89.0918,89.1789,13674.0
2023-07-19 15:25:00,92.15,92.18,92.1,92.11,13630.0,89.1692,89.1982,89.1208,89.1305,13630.0
2023-07-19 15:30:00,92.11,92.16,92.08,92.12,24870.0,89.1305,89.1789,89.1015,89.1402,24870.0
2023-07-19 15:35:00,92.12,92.21,92.1,92.19,21607.0,89.1402,89.2273,89.1208,89.2079,21607.0
2023-07-19 15:40:00,92.18,92.23,92.14,92.17,21745.0,89.1982,89.2466,89.1595,89.1886,21745.0
2023-07-19 15:45:00,92.17,92.22,92.14,92.17,21626.0,89.1886,89.2369,89.1595,89.1886,21626.0
2023-07-19 15:50:00,92.17,92.27,92.16,92.17,43406.0,89.1886,89.2853,89.1789,89.1886,43406.0
2023-07-19 15:55:00,92.16,92.22,92.05,92.13,151723.0,89.1789,89.2369,89.0724,89.1498,151723.0
2023-07-20 09:30:00,92.91,93.06,92.74,92.77,37465.0,89.9046,90.0498,89.7401,89.7691,37465.0
2023-07-20 09:35:00,92.83,93.17,92.83,92.93,41002.0,89.8272,90.1562,89.8272,89.924,41002.0
2023-07-20 09:40:00,92.96,93.09,92.91,93.06,4233.0,89.953,90.0788,89.9046,90.0498,4233.0
2023-07-20 09:45:00,93.06,93.19,93.0,93.01,14127.0,90.0498,90.1756,89.9917,90.0014,14127.0
2023-07-20 09:50:00,93.04,93.07,92.85,92.85,13129.0,90.0304,90.0594,89.8466,89.8466,13129.0
2023-07-20 09:55:00,92.88,92.92,92.81,92.92,5605.0,89.8756,89.9143,89.8079,89.9143,5605.0
2023-07-20 10:00:00,92.91,93.15,92.9,93.13,9115.0,89.9046,90.1369,89.8949,90.1175,9115.0
2023-07-20 10:05:00,93.13,93.13,92.95,92.95,6645.0,90.1175,90.1175,89.9433,89.9433,6645.0
2023-07-20 10:10:00,92.94,92.97,92.83,92.84,6858.0,89.9336,89.9627,89.8272,89.8369,6858.0
2023-07-20 10:15:00,92.84,92.85,92.71,92.79,6954.0,89.8369,89.8466,89.7111,89.7885,6954.0
2023-07-20 10:20:00,92.78,92.83,92.68,92.83,7807.0,89.7788,89.8272,89.6821,89.8272,7807.0
2023-07-20 10:25:00,92.89,92.91,92.82,92.82,7653.0,89.8853,89.9046,89.8175,89.8175,7653.0
2023-07-20 10:30:00,92.82,92.86,92.7,92.86,9623.0,89.8175,89.8562,89.7014,89.8562,9623.0
2023-07-20 10:35:00,92.85,92.94,92.81,92.83,5830.0,89.8466,89.9336,89.8079,89.8272,5830.0
2023-07-20 10:40:00,92.81,92.94,92.81,92.92,9371.0,89.8079,89.9336,89.8079,89.9143,9371.0
2023-07-20 10:45:00,92.96,93.04,92.95,92.95,9726.0,89.953,90.0304,89.9433,89.9433,9726.0
2023-07-20 10:50:00,92.94,92.94,92.86,92.87,10493.0,89.9336,89.9336,89.8562,89.8659,10493.0
2023-07-20 10:55:00,92.88,92.9,92.82,92.88,7662.0,89.8756,89.8949,89.8175,89.8756,7662.0
2023-07-20 11:00:00,92.9,93.03,92.88,93.01,5463.0,89.8949,90.0207,89.8756,90.0014,5463.0
2023-07-20 11:05:00,93.01,93.01,92.94,92.99,8409.0,90.0014,90.0014,89.9336,89.982,8409.0
2023-07-20 11:10:00,92.99,93.0,92.88,92.92,6649.0,89.982,89.9917,89.8756,89.9143,6649.0
2023-07-20 11:15:00,92.91,92.92,92.81,92.82,8329.0,89.9046,89.9143,89.8079,89.8175,8329.0
2023-07-20 11:20:00,92.82,92.83,92.71,92.75,10079.0,89.8175,89.8272,89.7111,89.7498,10079.0
2023-07-20 11:25:00,92.76,92.91,92.69,92.9,8242.0,89.7595,89.9046,89.6917,89.8949,8242.0
2023-07-20 11:30:00,92.9,92.95,92.83,92.95,7288.0,89.8949,89.9433,89.8272,89.9433,7288.0
2023-07-20 11:35:00,92.95,93.13,92.92,93.13,6840.0,89.9433,90.1175,89.9143,90.1175,6840.0
2023-07-20 11:40:00,93.17,93.21,93.0,93.0,6909.0,90.1562,90.1949,89.9917,89.9917,6909.0
2023-07-20 11:45:00,93.04,93.11,92.96,93.06,9654.0,90.0304,90.0981,89.953,90.0498,9654.0
2023-07-20 11:50:00,93.06,93.18,93.05,93.13,4971.0,90.0498,90.1659,90.0401,90.1175,4971.0
2023-07-20 11:55:00,93.14,93.16,93.1,93.12,6581.0,90.1272,90.1465,90.0885,90.1078,6581.0
2023-07-20 12:00:00,93.11,93.11,92.97,92.99,7850.0,90.0981,90.0981,89.9627,89.982,7850.0
2023-07-20 12:05:00,92.96,92.99,92.9,92.9,13441.0,89.953,89.982,89.8949,89.8949,13441.0
2023-07-20 12:10:00,92.89,92.91,92.81,92.81,17393.0,89.8853,89.9046,89.8079,89.8079,17393.0
2023-07-20 12:15:00,92.81,93.0,92.78,92.95,21353.0,89.8079,89.9917,89.7788,89.9433,21353.0
2023-07-20 12:20:00,92.95,92.98,92.87,92.9,16833.0,89.9433,89.9724,89.8659,89.8949,16833.0
2023-07-20 12:25:00,92.93,92.95,92.88,92.93,8758.0,89.924,89.9433,89.8756,89.924,8758.0
2023-07-20 12:30:00,92.94,93.0,92.93,92.99,9919.0,89.9336,89.9917,89.924,89.982,9919.0
2023-07-20 12:35:00,92.99,93.04,92.96,93.01,7828.0,89.982,90.0304,89.953,90.0014,7828.0
2023-07-20 12:40:00,93.02,93.12,93.02,93.08,4579.0,90.0111,90.1078,90.0111,90.0691,4579.0
2023-07-20 12:45:00,93.1,93.15,93.07,93.15,4797.0,90.0885,90.1369,90.0594,90.1369,4797.0
2023-07-20 12:50:00,93.14,93.14,92.92,92.92,6417.0,90.1272,90.1272,89.9143,89.9143,6417.0
2023-07-20 12:55:00,92.92,92.99,92.89,92.98,6885.0,89.9143,89.982,89.8853,89.9724,6885.0
2023-07-20 13:00:00,93.0,93.01,92.94,93.01,4250.0,89.9917,90.0014,89.9336,90.0014,4250.0
2023-07-20 13:05:00,93.02,93.06,93.0,93.01,5046.0,90.0111,90.0498,89.9917,90.0014,5046.0
2023-07-20 13:10:00,93.01,93.08,93.0,93.07,7386.0,90.0014,90.0691,89.9917,90.0594,7386.0
2023-07-20 13:15:00,93.07,93.1,93.05,93.1,5411.0,90.0594,90.0885,90.0401,90.0885,5411.0
2023-07-20 13:20:00,93.11,93.23,93.1,93.2,9917.0,90.0981,90.2143,90.0885,90.1852,9917.0
2023-07-20 13:25:00,93.25,93.48,93.25,93.47,16225.0,90.2336,90.4562,90.2336,90.4465,16225.0
2023-07-20 13:30:00,93.46,93.47,93.32,93.43,12231.0,90.4368,90.4465,90.3014,90.4078,12231.0
2023-07-20 13:35:00,93.43,93.44,93.3,93.37,5157.0,90.4078,90.4175,90.282,90.3497,5157.0
2023-07-20 13:40:00,93.37,93.45,93.37,93.43,3799.0,90.3497,90.4271,90.3497,90.4078,3799.0
2023-07-20 13:45:00,93.44,93.46,93.39,93.43,7784.0,90.4175,90.4368,90.3691,90.4078,7784.0
2023-07-20 13:50:00,93.44,93.5,93.37,93.41,9843.0,90.4175,90.4755,90.3497,90.3884,9843.0
2023-07-20 13:55:00,93.41,93.5,93.41,93.46,9266.0,90.3884,90.4755,90.3884,90.4368,9266.0
2023-07-20 14:00:00,93.46,93.53,93.41,93.51,15821.0,90.4368,90.5046,90.3884,90.4852,15821.0
2023-07-20 14:05:00,93.52,93.55,93.48,93.55,7549.0,90.4949,90.5239,90.4562,90.5239,7549.0
2023-07-20 14:10:00,93.54,93.54,93.45,93.47,7798.0,90.5142,90.5142,90.4271,90.4465,7798.0
2023-07-20 14:15:00,93.47,93.48,93.44,93.45,5482.0,90.4465,90.4562,90.4175,90.4271,5482.0
2023-07-20 14:20:00,93.46,93.6,93.44,93.57,10470.0,90.4368,90.5723,90.4175,90.5433,10470.0
2023-07-20 14:25:00,93.54,93.57,93.5,93.52,6377.0,90.5142,90.5433,90.4755,90.4949,6377.0
2023-07-20 14:30:00,93.54,93.67,93.54,93.67,6246.0,90.5142,90.64,90.5142,90.64,6246.0
2023-07-20 14:35:00,93.66,93.77,93.63,93.74,11801.0,90.6304,90.7368,90.6013,90.7078,11801.0
2023-07-20 14:40:00,93.75,93.77,93.73,93.74,8414.0,90.7174,90.7368,90.6981,90.7078,8414.0
2023-07-20 14:45:00,93.76,93.79,93.73,93.75,8469.0,90.7271,90.7561,90.6981,90.7174,8469.0
2023-07-20 14:50:00,93.75,93.75,93.67,93.7,9498.0,90.7174,90.7174,90.64,90.6691,9498.0
2023-07-20 14:55:00,93.7,93.81,93.7,93.81,8557.0,90.6691,90.7755,90.6691,90.7755,8557.0
2023-07-20 15:00:00,93.81,93.87,93.77,93.84,13117.0,90.7755,90.8336,90.7368,90.8045,13117.0
2023-07-20 15:05:00,93.84,93.86,93.82,93.85,9072.0,90.8045,90.8239,90.7852,90.8142,9072.0
2023-07-20 15:10:00,93.84,93.87,93.78,93.79,12789.0,90.8045,90.8336,90.7465,90.7561,12789.0
2023-07-20 15:15:00,93.79,93.79,93.67,93.7,11353.0,90.7561,90.7561,90.64,90.6691,11353.0
2023-07-20 15:20:00,93.71,93.76,93.71,93.74,10725.0,90.6787,90.7271,90.6787,90.7078,10725.0
2023-07-20 15:25:00,93.73,93.78,93.65,93.7,18014.0,90.6981,90.7465,90.6207,90.6691,18014.0
2023-07-20 15:30:00,93.73,93.85,93.71,93.78,21399.0,90.6981,90.8142,90.6787,90.7465,21399.0
2023-07-20 15:35:00,93.77,93.92,93.77,93.87,21431.0,90.7368,90.8819,90.7368,90.8336,21431.0
2023-07-20 15:40:00,93.87,93.87,93.8,93.83,19777.0,90.8336,90.8336,90.7658,90.7949,19777.0
2023-07-20 15:45:00,93.82,93.89,93.79,93.89,28961.0,90.7852,90.8529,90.7561,90.8529,28961.0
2023-07-20 15:50:00,93.89,94.01,93.85,94.01,59138.0,90.8529,90.969,90.8142,90.969,59138.0
2023-07-20 15:55:00,94.0,94.12,93.95,94.1,189919.0,90.9594,91.0755,90.911,91.0561,189919.0
2023-07-21 09:30:00,94.3,94.32,93.8,93.8,39079.0,91.2497,91.269,90.7658,90.7658,39079.0
2023-07-21 09:35:00,93.74,93.95,93.71,93.9,7448.0,90.7078,90.911,90.6787,90.8626,7448.0
2023-07-21 09:40:00,93.93,94.06,93.78,93.8,6256.0,90.8916,91.0174,90.7465,90.7658,6256.0
2023-07-21 09:45:00,93.8,93.96,93.71,93.96,24103.0,90.7658,90.9207,90.6787,90.9207,24103.0
2023-07-21 09:50:00,93.95,93.98,93.83,93.91,6694.0,90.911,90.94,90.7949,90.8723,6694.0
2023-07-21 09:55:00,93.91,93.95,93.86,93.93,11132.0,90.8723,90.911,90.8239,90.8916,11132.0
2023-07-21 10:00:00,93.9,94.15,93.88,94.13,12872.0,90.8626,91.1045,90.8432,91.0852,12872.0
2023-07-21 10:05:00,94.15,94.24,94.12,94.12,9721.0,91.1045,91.1916,91.0755,91.0755,9721.0
2023-07-21 10:10:00,94.16,94.19,94.02,94.18,6716.0,91.1142,91.1432,90.9787,91.1335,6716.0
2023-07-21 10:15:00,94.16,94.25,94.15,94.23,1944.0,91.1142,91.2013,91.1045,91.1819,1944.0
2023-07-21 10:20:00,94.26,94.29,94.23,94.26,5287.0,91.2109,91.24,91.1819,91.2109,5287.0
2023-07-21 10:25:00,94.24,94.34,94.22,94.33,6007.0,91.1916,91.2884,91.1722,91.2787,6007.0
2023-07-21 10:30:00,94.34,94.4,94.23,94.23,7429.0,91.2884,91.3464,91.1819,91.1819,7429.0
2023-07-21 10:35:00,94.22,94.32,94.2,94.32,5120.0,91.1722,91.269,91.1529,91.269,5120.0
2023-07-21 10:40:00,94.35,94.45,94.3,94.45,4055.0,91.298,91.3948,91.2497,91.3948,4055.0
2023-07-21 10:45:00,94.45,94.45,94.38,94.39,3506.0,91.3948,91.3948,91.3271,91.3367,3506.0
2023-07-21 10:50:00,94.41,94.43,94.37,94.38,3666.0,91.3561,91.3754,91.3174,91.3271,3666.0
2023-07-21 10:55:00,94.4,94.44,94.33,94.35,4443.0,91.3464,91.3851,91.2787,91.298,4443.0
2023-07-21 11:00:00,94.35,94.46,94.35,94.46,3529.0,91.298,91.4045,91.298,91.4045,3529.0
2023-07-21 11:05:00,94.47,94.58,94.45,94.45,8882.0,91.4142,91.5206,91.3948,91.3948,8882.0
2023-07-21 11:10:00,94.48,94.51,94.44,94.44,2565.0,91.4238,91.4529,91.3851,91.3851,2565.0
2023-07-21 11:15:00,94.42,94.52,94.42,94.52,4179.0,91.3658,91.4625,91.3658,91.4625,4179.0
2023-07-21 11:20:00,94.5,94.51,94.4,94.42,4273.0,91.4432,91.4529,91.3464,91.3658,4273.0
2023-07-21 11:25:00,94.37,94.41,94.37,94.4,3476.0,91.3174,91.3561,91.3174,91.3464,3476.0
2023-07-21 11:30:00,94.42,94.47,94.41,94.46,3679.0,91.3658,91.4142,91.3561,91.4045,3679.0
2023-07-21 11:35:00,94.45,94.45,94.33,94.33,2811.0,91.3948,91.3948,91.2787,91.2787,2811.0
2023-07-21 11:40:00,94.3,94.43,94.28,94.42,7458.0,91.2497,91.3754,91.2303,91.3658,7458.0
2023-07-21 11:45:00,94.43,94.51,94.42,94.48,6948.0,91.3754,91.4529,91.3658,91.4238,6948.0
2023-07-21 11:50:00,94.47,94.48,94.42,94.48,5852.0,91.4142,91.4238,91.3658,91.4238,5852.0
2023-07-21 11:55:00,94.47,94.5,94.43,94.48,3911.0,91.4142,91.4432,91.3754,91.4238,3911.0
2023-07-21 12:00:00,94.48,94.53,94.41,94.53,5999.0,91.4238,91.4722,91.3561,91.4722,5999.0
2023-07-21 12:05:00,94.52,94.59,94.52,94.59,3759.0,91.4625,91.5303,91.4625,91.5303,3759.0
2023-07-21 12:10:00,94.59,94.63,94.53,94.54,6615.0,91.5303,91.569,91.4722,91.4819,6615.0
2023-07-21 12:15:00,94.54,94.58,94.53,94.56,10291.0,91.4819,91.5206,91.4722,91.5012,10291.0
2023-07-21 12:20:00,94.55,94.61,94.55,94.58,4068.0,91.4916,91.5496,91.4916,91.5206,4068.0
2023-07-21 12:25:00,94.59,94.65,94.59,94.64,4876.0,91.5303,91.5883,91.5303,91.5787,4876.0
2023-07-21 12:30:00,94.66,94.66,94.59,94.59,3909.0,91.598,91.598,91.5303,91.5303,3909.0
2023-07-21 12:35:00,94.62,94.62,94.58,94.61,4478.0,91.5593,91.5593,91.5206,91.5496,4478.0
2023-07-21 12:40:00,94.6,94.6,94.52,94.58,5645.0,91.5399,91.5399,91.4625,91.5206,5645.0
2023-07-21 12:45:00,94.56,94.56,94.37,94.37,5779.0,91.5012,91.5012,91.3174,91.3174,5779.0
2023-07-21 12:50:00,94.34,94.35,94.24,94.25,3216.0,91.2884,91.298,91.1916,91.2013,3216.0
2023-07-21 12:55:00,94.28,94.31,94.28,94.31,3536.0,91.2303,91.2593,91.2303,91.2593,3536.0
2023-07-21 13:00:00,94.33,94.33,94.28,94.31,2690.0,91.2787,91.2787,91.2303,91.2593,2690.0
2023-07-21 13:05:00,94.3,94.31,94.2,94.2,7119.0,91.2497,91.2593,91.1529,91.1529,7119.0
2023-07-21 13:10:00,94.21,94.24,94.2,94.21,4368.0,91.1626,91.1916,91.1529,91.1626,4368.0
2023-07-21 13:15:00,94.21,94.24,94.13,94.15,7329.0,91.1626,91.1916,91.0852,91.1045,7329.0
2023-07-21 13:20:00,94.14,94.14,94.08,94.08,5866.0,91.0948,91.0948,91.0368,91.0368,5866.0
2023-07-21 13:25:00,94.06,94.1,94.02,94.1,6296.0,91.0174,91.0561,90.9787,91.0561,6296.0
2023-07-21 13:30:00,94.09,94.1,94.04,94.06,4590.0,91.0464,91.0561,90.9981,91.0174,4590.0
2023-07-21 13:35:00,94.06,94.11,94.0,94.01,10814.0,91.0174,91.0658,90.9594,90.969,10814.0
2023-07-21 13:40:00,94.01,94.05,94.0,94.01,5295.0,90.969,91.0077,90.9594,90.969,5295.0
2023-07-21 13:45:00,94.01,94.04,93.99,94.02,8333.0,90.969,90.9981,90.9497,90.9787,8333.0
2023-07-21 13:50:00,94.03,94.04,93.96,93.97,12962.0,90.9884,90.9981,90.9207,90.9303,12962.0
2023-07-21 13:55:00,93.95,93.97,93.93,93.97,6955.0,90.911,90.9303,90.8916,90.9303,6955.0
2023-07-21 14:00:00,93.98,93.99,93.92,93.97,11431.0,90.94,90.9497,90.8819,90.9303,11431.0
2023-07-21 14:05:00,93.98,94.0,93.92,93.92,10521.0,90.94,90.9594,90.8819,90.8819,10521.0
2023-07-21 14:10:00,93.93,93.98,93.89,93.94,11475.0,90.8916,90.94,90.8529,90.9013,11475.0
2023-07-21 14:15:00,93.94,93.98,93.88,93.91,33520.0,90.9013,90.94,90.8432,90.8723,33520.0
2023-07-21 14:20:00,93.91,93.93,93.86,93.91,9232.0,90.8723,90.8916,90.8239,90.8723,9232.0
2023-07-21 14:25:00,93.92,93.92,93.8,93.83,7262.0,90.8819,90.8819,90.7658,90.7949,7262.0
2023-07-21 14:30:00,93.83,93.83,93.73,93.73,8583.0,90.7949,90.7949,90.6981,90.6981,8583.0
2023-07-21 14:35:00,93.73,93.73,93.69,93.7,9287.0,90.6981,90.6981,90.6594,90.6691,9287.0
2023-07-21 14:40:00,93.7,93.7,93.62,93.63,9378.0,90.6691,90.6691,90.5916,90.6013,9378.0
2023-07-21 14:45:00,93.63,93.7,93.63,93.7,12706.0,90.6013,90.6691,90.6013,90.6691,12706.0
2023-07-21 14:50:00,93.7,93.75,93.69,93.7,18375.0,90.6691,90.7174,90.6594,90.6691,18375.0
2023-07-21 14:55:00,93.72,93.82,93.68,93.7,9079.0,90.6884,90.7852,90.6497,90.6691,9079.0
2023-07-21 15:00:00,93.71,93.78,93.7,93.7,6222.0,90.6787,90.7465,90.6691,90.6691,6222.0
2023-07-21 15:05:00,93.69,93.7,93.52,93.53,14903.0,90.6594,90.6691,90.4949,90.5046,14903.0
2023-07-21 15:10:00,93.52,93.52,93.45,93.45,11106.0,90.4949,90.4949,90.4271,90.4271,11106.0
2023-07-21 15:15:00,93.45,93.48,93.36,93.36,15963.0,90.4271,90.4562,90.3401,90.3401,15963.0
2023-07-21 15:20:00,93.37,93.48,93.37,93.46,19969.0,90.3497,90.4562,90.3497,90.4368,19969.0
2023-07-21 15:25:00,93.45,93.52,93.43,93.48,23692.0,90.4271,90.4949,90.4078,90.4562,23692.0
2023-07-21 15:30:00,93.49,93.63,93.48,93.52,29914.0,90.4659,90.6013,90.4562,90.4949,29914.0
2023-07-21 15:35:00,93.52,93.57,93.5,93.52,32433.0,90.4949,90.5433,90.4755,90.4949,32433.0
2023-07-21 15:40:00,93.52,93.54,93.38,93.38,40954.0,90.4949,90.5142,90.3594,90.3594,40954.0
2023-07-21 15:45:00,93.38,93.47,93.29,93.43,47268.0,90.3594,90.4465,90.2723,90.4078,47268.0
2023-07-21 15:50:00,93.44,93.48,93.21,93.21,67964.0,90.4175,90.4562,90.1949,90.1949,67964.0
2023-07-21 15:55:00,93.21,93.32,93.16,93.18,143199.0,90.1949,90.3014,90.1465,90.1659,143199.0
2023-07-24 09:30:00,93.2,93.4,92.93,93.01,24682.0,90.1852,90.3788,89.924,90.0014,24682.0
2023-07-24 09:35:00,93.1,93.29,93.03,93.26,6900.0,90.0885,90.2723,90.0207,90.2433,6900.0
2023-07-24 09:40:00,93.33,93.48,93.25,93.46,2609.0,90.311,90.4562,90.2336,90.4368,2609.0
2023-07-24 09:45:00,93.42,93.55,93.42,93.46,2190.0,90.3981,90.5239,90.3981,90.4368,2190.0
2023-07-24 09:50:00,93.49,93.67,93.48,93.59,4466.0,90.4659,90.64,90.4562,90.5626,4466.0
2023-07-24 09:55:00,93.67,93.85,93.6,93.82,5092.0,90.64,90.8142,90.5723,90.7852,5092.0
2023-07-24 10:00:00,93.83,93.93,93.63,93.66,8243.0,90.7949,90.8916,90.6013,90.6304,8243.0
2023-07-24 10:05:00,93.56,93.63,93.5,93.63,27645.0,90.5336,90.6013,90.4755,90.6013,27645.0
2023-07-24 10:10:00,93.62,93.67,93.5,93.52,15485.0,90.5916,90.64,90.4755,90.4949,15485.0
2023-07-24 10:15:00,93.5,93.58,93.46,93.46,25831.0,90.4755,90.5529,90.4368,90.4368,25831.0
2023-07-24 10:20:00,93.45,93.48,93.39,93.39,2795.0,90.4271,90.4562,90.3691,90.3691,2795.0
2023-07-24 10:25:00,93.44,93.46,93.23,93.25,6609.0,90.4175,90.4368,90.2143,90.2336,6609.0
2023-07-24 10:30:00,93.27,93.29,93.23,93.23,3994.0,90.253,90.2723,90.2143,90.2143,3994.0
2023-07-24 10:35:00,93.22,93.34,93.17,93.34,3326.0,90.2046,90.3207,90.1562,90.3207,3326.0
2023-07-24 10:40:00,93.34,93.35,93.25,93.31,6963.0,90.3207,90.3304,90.2336,90.2917,6963.0
2023-07-24 10:45:00,93.3,93.44,93.28,93.32,9292.0,90.282,90.4175,90.2626,90.3014,9292.0
2023-07-24 10:50:00,93.34,93.4,93.28,93.39,7548.0,90.3207,90.3788,90.2626,90.3691,7548.0
2023-07-24 10:55:00,93.37,93.43,93.35,93.37,7305.0,90.3497,90.4078,90.3304,90.3497,7305.0
2023-07-24 11:00:00,93.37,93.42,93.34,93.4,5704.0,90.3497,90.3981,90.3207,90.3788,5704.0
2023-07-24 11:05:00,93.37,93.39,93.32,93.32,5232.0,90.3497,90.3691,90.3014,90.3014,5232.0
2023-07-24 11:10:00,93.32,93.34,93.27,93.3,2661.0,90.3014,90.3207,90.253,90.282,2661.0
2023-07-24 11:15:00,93.29,93.3,93.13,93.13,9723.0,90.2723,90.282,90.1175,90.1175,9723.0
2023-07-24 11:20:00,93.11,93.2,93.1,93.11,8716.0,90.0981,90.1852,90.0885,90.0981,8716.0
2023-07-24 11:25:00,93.11,93.27,93.1,93.19,36087.0,90.0981,90.253,90.0885,90.1756,36087.0
2023-07-24 11:30:00,93.19,93.2,93.09,93.09,35090.0,90.1756,90.1852,90.0788,90.0788,35090.0
2023-07-24 11:35:00,93.08,93.14,93.05,93.07,4799.0,90.0691,90.1272,90.0401,90.0594,4799.0
2023-07-24 11:40:00,93.11,93.18,93.11,93.12,3598.0,90.0981,90.1659,90.0981,90.1078,3598.0
2023-07-24 11:45:00,93.11,93.15,93.07,93.08,21075.0,90.0981,90.1369,90.0594,90.0691,21075.0
2023-07-24 11:50:00,93.08,93.09,92.95,92.95,9396.0,90.0691,90.0788,89.9433,89.9433,9396.0
2023-07-24 11:55:00,92.94,92.94,92.89,92.91,1892.0,89.9336,89.9336,89.8853,89.9046,1892.0
2023-07-24 12:00:00,92.93,92.99,92.9,92.97,5575.0,89.924,89.982,89.8949,89.9627,5575.0
2023-07-24 12:05:00,92.97,92.98,92.87,92.88,9130.0,89.9627,89.9724,89.8659,89.8756,9130.0
2023-07-24 12:10:00,92.91,92.94,92.88,92.94,5322.0,89.9046,89.9336,89.8756,89.9336,5322.0
2023-07-24 12:15:00,92.92,92.97,92.9,92.9,6439.0,89.9143,89.9627,89.8949,89.8949,6439.0
2023-07-24 12:20:00,92.94,92.94,92.83,92.84,5032.0,89.9336,89.9336,89.8272,89.8369,5032.0
2023-07-24 12:25:00,92.84,92.87,92.8,92.82,5480.0,89.8369,89.8659,89.7982,89.8175,5480.0
2023-07-24 12:30:00,92.84,92.85,92.8,92.8,3659.0,89.8369,89.8466,89.7982,89.7982,3659.0
2023-07-24 12:35:00,92.8,92.81,92.77,92.79,2782.0,89.7982,89.8079,89.7691,89.7885,2782.0
2023-07-24 12:40:00,92.82,92.89,92.79,92.8,8431.0,89.8175,89.8853,89.7885,89.7982,8431.0
2023-07-24 12:45:00,92.8,92.82,92.79,92.81,5076.0,89.7982,89.8175,89.7885,89.8079,5076.0
2023-07-24 12:50:00,92.79,92.8,92.76,92.78,8623.0,89.7885,89.7982,89.7595,89.7788,8623.0
2023-07-24 12:55:00,92.78,92.83,92.78,92.83,3299.0,89.7788,89.8272,89.7788,89.8272,3299.0
2023-07-24 13:00:00,92.84,92.84,92.79,92.8,7416.0,89.8369,89.8369,89.7885,89.7982,7416.0
2023-07-24 13:05:00,92.79,92.79,92.75,92.75,5507.0,89.7885,89.7885,89.7498,89.7498,5507.0
2023-07-24 13:10:00,92.77,92.8,92.72,92.79,6690.0,89.7691,89.7982,89.7208,89.7885,6690.0
2023-07-24 13:15:00,92.82,92.87,92.81,92.86,2403.0,89.8175,89.8659,89.8079,89.8562,2403.0
2023-07-24 13:20:00,92.87,92.92,92.85,92.9,7488.0,89.8659,89.9143,89.8466,89.8949,7488.0
2023-07-24 13:25:00,92.92,93.1,92.92,93.07,6565.0,89.9143,90.0885,89.9143,90.0594,6565.0
2023-07-24 13:30:00,93.11,93.12,92.96,93.0,10602.0,90.0981,90.1078,89.953,89.9917,10602.0
2023-07-24 13:35:00,93.01,93.11,93.01,93.08,17897.0,90.0014,90.0981,90.0014,90.0691,17897.0
2023-07-24 13:40:00,93.07,93.07,93.01,93.03,2903.0,90.0594,90.0594,90.0014,90.0207,2903.0
2023-07-24 13:45:00,93.06,93.08,93.02,93.02,6025.0,90.0498,90.0691,90.0111,90.0111,6025.0
2023-07-24 13:50:00,93.02,93.03,92.97,92.97,6238.0,90.0111,90.0207,89.9627,89.9627,6238.0
2023-07-24 13:55:00,92.97,92.99,92.83,92.97,28041.0,89.9627,89.982,89.8272,89.9627,28041.0
2023-07-24 14:00:00,92.98,93.07,92.98,93.05,4785.0,89.9724,90.0594,89.9724,90.0401,4785.0
2023-07-24 14:05:00,93.06,93.09,92.99,93.06,7512.0,90.0498,90.0788,89.982,90.0498,7512.0
2023-07-24 14:10:00,93.07,93.11,93.06,93.06,3304.0,90.0594,90.0981,90.0498,90.0498,3304.0
2023-07-24 14:15:00,93.07,93.07,92.98,92.98,3526.0,90.0594,90.0594,89.9724,89.9724,3526.0
2023-07-24 14:20:00,92.99,93.0,92.91,92.91,4907.0,89.982,89.9917,89.9046,89.9046,4907.0
2023-07-24 14:25:00,92.93,93.0,92.93,92.99,5227.0,89.924,89.9917,89.924,89.982,5227.0
2023-07-24 14:30:00,92.98,92.98,92.92,92.93,6474.0,89.9724,89.9724,89.9143,89.924,6474.0
2023-07-24 14:35:00,92.94,92.96,92.87,92.92,3929.0,89.9336,89.953,89.8659,89.9143,3929.0
2023-07-24 14:40:00,92.94,93.05,92.92,93.04,11025.0,89.9336,90.0401,89.9143,90.0304,11025.0
2023-07-24 14:45:00,93.05,93.07,92.99,93.02,6003.0,90.0401,90.0594,89.982,90.0111,6003.0
2023-07-24 14:50:00,93.04,93.04,92.98,93.01,6282.0,90.0304,90.0304,89.9724,90.0014,6282.0
2023-07-24 14:55:00,93.02,93.05,92.99,93.02,3003.0,90.0111,90.0401,89.982,90.0111,3003.0
2023-07-24 15:00:00,93.03,93.08,93.01,93.02,6416.0,90.0207,90.0691,90.0014,90.0111,6416.0
2023-07-24 15:05:00,93.03,93.09,93.01,93.02,6339.0,90.0207,90.0788,90.0014,90.0111,6339.0
2023-07-24 15:10:00,93.02,93.03,92.97,92.98,8527.0,90.0111,90.0207,89.9627,89.9724,8527.0
2023-07-24 15:15:00,92.97,93.05,92.96,93.05,6822.0,89.9627,90.0401,89.953,90.0401,6822.0
2023-07-24 15:20:00,93.04,93.05,93.0,93.02,11183.0,90.0304,90.0401,89.9917,90.0111,11183.0
2023-07-24 15:25:00,93.01,93.02,92.99,93.0,10840.0,90.0014,90.0111,89.982,89.9917,10840.0
2023-07-24 15:30:00,93.0,93.12,92.99,93.06,18024.0,89.9917,90.1078,89.982,90.0498,18024.0
2023-07-24 15:35:00,93.07,93.14,93.07,93.11,8562.0,90.0594,90.1272,90.0594,90.0981,8562.0
2023-07-24 15:40:00,93.1,93.18,93.05,93.17,18398.0,90.0885,90.1659,90.0401,90.1562,18398.0
2023-07-24 15:45:00,93.17,93.2,93.11,93.12,22180.0,90.1562,90.1852,90.0981,90.1078,22180.0
2023-07-24 15:50:00,93.1,93.1,92.94,92.98,25490.0,90.0885,90.0885,89.9336,89.9724,25490.0
2023-07-24 15:55:00,92.99,93.06,92.98,93.06,92881.0,89.982,90.0498,89.9724,90.0498,92881.0
2023-07-25 09:30:00,92.95,93.19,92.59,92.87,36920.0,89.9433,90.1756,89.595,89.8659,36920.0
2023-07-25 09:35:00,92.86,93.09,92.82,93.09,10987.0,89.8562,90.0788,89.8175,90.0788,10987.0
2023-07-25 09:40:00,93.11,93.17,92.72,92.78,4493.0,90.0981,90.1562,89.7208,89.7788,4493.0
2023-07-25 09:45:00,92.74,92.79,92.61,92.75,5180.0,89.7401,89.7885,89.6143,89.7498,5180.0
2023-07-25 09:50:00,92.78,92.92,92.71,92.92,6660.0,89.7788,89.9143,89.7111,89.9143,6660.0
2023-07-25 09:55:00,92.98,93.03,92.87,93.02,7596.0,89.9724,90.0207,89.8659,90.0111,7596.0
2023-07-25 10:00:00,93.01,93.01,92.83,92.96,6117.0,90.0014,90.0014,89.8272,89.953,6117.0
2023-07-25 10:05:00,92.96,93.16,92.94,93.13,11360.0,89.953,90.1465,89.9336,90.1175,11360.0
2023-07-25 10:10:00,93.16,93.35,93.15,93.35,9722.0,90.1465,90.3304,90.1369,90.3304,9722.0
2023-07-25 10:15:00,93.35,93.4,93.2,93.22,8697.0,90.3304,90.3788,90.1852,90.2046,8697.0
2023-07-25 10:20:00,93.2,93.21,93.03,93.08,7792.0,90.1852,90.1949,90.0207,90.0691,7792.0
2023-07-25 10:25:00,93.08,93.29,93.02,93.21,6737.0,90.0691,90.2723,90.0111,90.1949,6737.0
2023-07-25 10:30:00,93.22,93.22,93.04,93.04,5223.0,90.2046,90.2046,90.0304,90.0304,5223.0
2023-07-25 10:35:00,93.07,93.19,93.06,93.19,23556.0,90.0594,90.1756,90.0498,90.1756,23556.0
2023-07-25 10:40:00,93.17,93.28,93.12,93.28,5094.0,90.1562,90.2626,90.1078,90.2626,5094.0
2023-07-25 10:45:00,93.29,93.29,93.21,93.21,5814.0,90.2723,90.2723,90.1949,90.1949,5814.0
2023-07-25 10:50:00,93.22,93.29,93.13,93.13,7274.0,90.2046,90.2723,90.1175,90.1175,7274.0
2023-07-25 10:55:00,93.12,93.21,93.12,93.17,5220.0,90.1078,90.1949,90.1078,90.1562,5220.0
2023-07-25 11:00:00,93.18,93.25,93.17,93.21,4144.0,90.1659,90.2336,90.1562,90.1949,4144.0
2023-07-25 11:05:00,93.21,93.28,93.18,93.25,5859.0,90.1949,90.2626,90.1659,90.2336,5859.0
2023-07-25 11:10:00,93.25,93.25,93.21,93.23,4728.0,90.2336,90.2336,90.1949,90.2143,4728.0
2023-07-25 11:15:00,93.23,93.25,93.14,93.16,6876.0,90.2143,90.2336,90.1272,90.1465,6876.0
2023-07-25 11:20:00,93.17,93.28,93.16,93.28,8210.0,90.1562,90.2626,90.1465,90.2626,8210.0
2023-07-25 11:25:00,93.29,93.34,93.25,93.34,2444.0,90.2723,90.3207,90.2336,90.3207,2444.0
2023-07-25 11:30:00,93.34,93.36,93.31,93.32,5191.0,90.3207,90.3401,90.2917,90.3014,5191.0
2023-07-25 11:35:00,93.32,93.37,93.3,93.37,5188.0,90.3014,90.3497,90.282,90.3497,5188.0
2023-07-25 11:40:00,93.35,93.4,93.32,93.4,3251.0,90.3304,90.3788,90.3014,90.3788,3251.0
2023-07-25 11:45:00,93.37,93.39,93.32,93.35,4298.0,90.3497,90.3691,90.3014,90.3304,4298.0
2023-07-25 11:50:00,93.36,93.36,93.31,93.32,5038.0,90.3401,90.3401,90.2917,90.3014,5038.0
2023-07-25 11:55:00,93.32,93.4,93.3,93.38,5781.0,90.3014,90.3788,90.282,90.3594,5781.0
2023-07-25 12:00:00,93.41,93.42,93.36,93.36,2592.0,90.3884,90.3981,90.3401,90.3401,2592.0
2023-07-25 12:05:00,93.38,93.41,93.35,93.37,5768.0,90.3594,90.3884,90.3304,90.3497,5768.0
2023-07-25 12:10:00,93.34,93.38,93.32,93.35,3632.0,90.3207,90.3594,90.3014,90.3304,3632.0
2023-07-25 12:15:00,93.35,93.35,93.27,93.3,4802.0,90.3304,90.3304,90.253,90.282,4802.0
2023-07-25 12:20:00,93.3,93.32,93.28,93.29,4950.0,90.282,90.3014,90.2626,90.2723,4950.0
2023-07-25 12:25:00,93.29,93.29,93.24,93.28,4423.0,90.2723,90.2723,90.2239,90.2626,4423.0
2023-07-25 12:30:00,93.27,93.31,93.21,93.22,5489.0,90.253,90.2917,90.1949,90.2046,5489.0
2023-07-25 12:35:00,93.22,93.24,93.15,93.18,6713.0,90.2046,90.2239,90.1369,90.1659,6713.0
2023-07-25 12:40:00,93.21,93.23,93.19,93.2,5082.0,90.1949,90.2143,90.1756,90.1852,5082.0
2023-07-25 12:45:00,93.2,93.29,93.2,93.25,9756.0,90.1852,90.2723,90.1852,90.2336,9756.0
2023-07-25 12:50:00,93.26,93.31,93.23,93.27,5085.0,90.2433,90.2917,90.2143,90.253,5085.0
2023-07-25 12:55:00,93.28,93.29,93.26,93.27,2170.0,90.2626,90.2723,90.2433,90.253,2170.0
2023-07-25 13:00:00,93.27,93.29,93.23,93.25,6010.0,90.253,90.2723,90.2143,90.2336,6010.0
2023-07-25 13:05:00,93.23,93.25,93.17,93.18,7893.0,90.2143,90.2336,90.1562,90.1659,7893.0
2023-07-25 13:10:00,93.2,93.26,93.18,93.25,6291.0,90.1852,90.2433,90.1659,90.2336,6291.0
2023-07-25 13:15:00,93.26,93.27,93.25,93.26,1388.0,90.2433,90.253,90.2336,90.2433,1388.0
2023-07-25 13:20:00,93.25,93.31,93.24,93.27,7878.0,90.2336,90.2917,90.2239,90.253,7878.0
2023-07-25 13:25:00,93.26,93.27,93.23,93.25,9668.0,90.2433,90.253,90.2143,90.2336,9668.0
2023-07-25 13:30:00,93.25,93.3,93.25,93.3,2928.0,90.2336,90.282,90.2336,90.282,2928.0
2023-07-25 13:35:00,93.31,93.37,93.29,93.34,6154.0,90.2917,90.3497,90.2723,90.3207,6154.0
2023-07-25 13:40:00,93.34,93.36,93.31,93.33,3043.0,90.3207,90.3401,90.2917,90.311,3043.0
2023-07-25 13:45:00,93.33,93.34,93.31,93.34,2291.0,90.311,90.3207,90.2917,90.3207,2291.0
2023-07-25 13:50:00,93.34,93.34,93.24,93.28,9226.0,90.3207,90.3207,90.2239,90.2626,9226.0
2023-07-25 13:55:00,93.28,93.3,93.24,93.24,5379.0,90.2626,90.282,90.2239,90.2239,5379.0
2023-07-25 14:00:00,93.23,93.31,93.22,93.31,4940.0,90.2143,90.2917,90.2046,90.2917,4940.0
2023-07-25 14:05:00,93.3,93.31,93.27,93.31,3564.0,90.282,90.2917,90.253,90.2917,3564.0
2023-07-25 14:10:00,93.31,93.36,93.3,93.31,4641.0,90.2917,90.3401,90.282,90.2917,4641.0
2023-07-25 14:15:00,93.32,93.33,93.3,93.32,6686.0,90.3014,90.311,90.282,90.3014,6686.0
2023-07-25 14:20:00,93.32,93.32,93.22,93.25,14391.0,90.3014,90.3014,90.2046,90.2336,14391.0
2023-07-25 14:25:00,93.27,93.33,93.26,93.27,11576.0,90.253,90.311,90.2433,90.253,11576.0
2023-07-25 14:30:00,93.27,93.38,93.27,93.33,14232.0,90.253,90.3594,90.253,90.311,14232.0
2023-07-25 14:35:00,93.32,93.43,93.3,93.35,23297.0,90.3014,90.4078,90.282,90.3304,23297.0
2023-07-25 14:40:00,93.34,93.4,93.32,93.32,17800.0,90.3207,90.3788,90.3014,90.3014,17800.0
2023-07-25 14:45:00,93.31,93.52,93.31,93.51,16568.0,90.2917,90.4949,90.2917,90.4852,16568.0
2023-07-25 14:50:00,93.52,93.55,93.41,93.5,12000.0,90.4949,90.5239,90.3884,90.4755,12000.0
2023-07-25 14:55:00,93.5,93.5,93.44,93.45,7253.0,90.4755,90.4755,90.4175,90.4271,7253.0
2023-07-25 15:00:00,93.45,93.46,93.35,93.35,8005.0,90.4271,90.4368,90.3304,90.3304,8005.0
2023-07-25 15:05:00,93.34,93.41,93.32,93.41,7526.0,90.3207,90.3884,90.3014,90.3884,7526.0
2023-07-25 15:10:00,93.42,93.51,93.4,93.51,17621.0,90.3981,90.4852,90.3788,90.4852,17621.0
2023-07-25 15:15:00,93.49,93.5,93.44,93.45,12613.0,90.4659,90.4755,90.4175,90.4271,12613.0
2023-07-25 15:20:00,93.45,93.53,93.43,93.51,12990.0,90.4271,90.5046,90.4078,90.4852,12990.0
2023-07-25 15:25:00,93.51,93.53,93.48,93.52,20035.0,90.4852,90.5046,90.4562,90.4949,20035.0
2023-07-25 15:30:00,93.51,93.6,93.51,93.58,17764.0,90.4852,90.5723,90.4852,90.5529,17764.0
2023-07-25 15:35:00,93.58,93.66,93.57,93.62,16375.0,90.5529,90.6304,90.5433,90.5916,16375.0
2023-07-25 15:40:00,93.62,93.64,93.56,93.56,21390.0,90.5916,90.611,90.5336,90.5336,21390.0
2023-07-25 15:45:00,93.56,93.62,93.51,93.58,30339.0,90.5336,90.5916,90.4852,90.5529,30339.0
2023-07-25 15:50:00,93.6,93.72,93.58,93.67,58704.0,90.5723,90.6884,90.5529,90.64,58704.0
2023-07-25 15:55:00,93.66,93.8,93.63,93.74,139133.0,90.6304,90.7658,90.6013,90.7078,139133.0
2023-07-26 09:30:00,93.06,93.22,92.6,93.22,21210.0,90.0498,90.2046,89.6046,90.2046,21210.0
2023-07-26 09:35:00,93.22,93.5,93.11,93.25,11056.0,90.2046,90.4755,90.0981,90.2336,11056.0
2023-07-26 09:40:00,93.25,93.25,92.92,93.01,15711.0,90.2336,90.2336,89.9143,90.0014,15711.0
2023-07-26 09:45:00,93.03,93.03,92.68,92.83,13723.0,90.0207,90.0207,89.6821,89.8272,13723.0
2023-07-26 09:50:00,92.86,93.03,92.83,92.95,11480.0,89.8562,90.0207,89.8272,89.9433,11480.0
2023-07-26 09:55:00,92.9,92.9,92.72,92.81,10344.0,89.8949,89.8949,89.7208,89.8079,10344.0
2023-07-26 10:00:00,92.81,92.88,92.68,92.84,14106.0,89.8079,89.8756,89.6821,89.8369,14106.0
2023-07-26 10:05:00,92.89,93.03,92.86,92.9,10632.0,89.8853,90.0207,89.8562,89.8949,10632.0
2023-07-26 10:10:00,92.9,92.93,92.78,92.86,4777.0,89.8949,89.924,89.7788,89.8562,4777.0
2023-07-26 10:15:00,92.84,92.85,92.76,92.78,5137.0,89.8369,89.8466,89.7595,89.7788,5137.0
2023-07-26 10:20:00,92.8,92.8,92.65,92.69,10285.0,89.7982,89.7982,89.653,89.6917,10285.0
2023-07-26 10:25:00,92.68,92.78,92.64,92.78,5672.0,89.6821,89.7788,89.6433,89.7788,5672.0
2023-07-26 10:30:00,92.78,92.81,92.73,92.73,7941.0,89.7788,89.8079,89.7304,89.7304,7941.0
2023-07-26 10:35:00,92.72,92.74,92.55,92.62,15086.0,89.7208,89.7401,89.5563,89.624,15086.0
2023-07-26 10:40:00,92.64,92.74,92.56,92.59,31133.0,89.6433,89.7401,89.5659,89.595,31133.0
2023-07-26 10:45:00,92.57,92.79,92.57,92.79,27634.0,89.5756,89.7885,89.5756,89.7885,27634.0
2023-07-26 10:50:00,92.82,92.84,92.77,92.81,6291.0,89.8175,89.8369,89.7691,89.8079,6291.0
2023-07-26 10:55:00,92.81,92.98,92.8,92.94,8761.0,89.8079,89.9724,89.7982,89.9336,8761.0
2023-07-26 11:00:00,92.98,93.06,92.88,92.91,8716.0,89.9724,90.0498,89.8756,89.9046,8716.0
2023-07-26 11:05:00,92.88,92.99,92.88,92.99,5674.0,89.8756,89.982,89.8756,89.982,5674.0
2023-07-26 11:10:00,93.0,93.0,92.84,92.84,9244.0,89.9917,89.9917,89.8369,89.8369,9244.0
2023-07-26 11:15:00,92.86,92.9,92.83,92.85,6195.0,89.8562,89.8949,89.8272,89.8466,6195.0
2023-07-26 11:20:00,92.85,92.86,92.78,92.84,5275.0,89.8466,89.8562,89.7788,89.8369,5275.0
2023-07-26 11:25:00,92.84,92.84,92.71,92.72,3617.0,89.8369,89.8369,89.7111,89.7208,3617.0
2023-07-26 11:30:00,92.73,92.74,92.69,92.69,4133.0,89.7304,89.7401,89.6917,89.6917,4133.0
2023-07-26 11:35:00,92.69,92.7,92.6,92.62,11160.0,89.6917,89.7014,89.6046,89.624,11160.0
2023-07-26 11:40:00,92.62,92.71,92.59,92.69,13614.0,89.624,89.7111,89.595,89.6917,13614.0
2023-07-26 11:45:00,92.68,92.72,92.65,92.67,4275.0,89.6821,89.7208,89.653,89.6724,4275.0
2023-07-26 11:50:00,92.68,92.7,92.61,92.62,4700.0,89.6821,89.7014,89.6143,89.624,4700.0
2023-07-26 11:55:00,92.63,92.74,92.62,92.74,5781.0,89.6337,89.7401,89.624,89.7401,5781.0
2023-07-26 12:00:00,92.73,92.74,92.67,92.73,5285.0,89.7304,89.7401,89.6724,89.7304,5285.0
2023-07-26 12:05:00,92.71,92.78,92.71,92.76,4799.0,89.7111,89.7788,89.7111,89.7595,4799.0
2023-07-26 12:10:00,92.78,92.79,92.74,92.78,3755.0,89.7788,89.7885,89.7401,89.7788,3755.0
2023-07-26 12:15:00,92.78,92.84,92.76,92.78,4472.0,89.7788,89.8369,89.7595,89.7788,4472.0
2023-07-26 12:20:00,92.77,92.8,92.75,92.77,3960.0,89.7691,89.7982,89.7498,89.7691,3960.0
2023-07-26 12:25:00,92.77,92.77,92.68,92.68,4132.0,89.7691,89.7691,89.6821,89.6821,4132.0
2023-07-26 12:30:00,92.67,92.68,92.61,92.64,7037.0,89.6724,89.6821,89.6143,89.6433,7037.0
2023-07-26 12:35:00,92.62,92.63,92.57,92.61,8637.0,89.624,89.6337,89.5756,89.6143,8637.0
2023-07-26 12:40:00,92.6,92.65,92.58,92.61,9293.0,89.6046,89.653,89.5853,89.6143,9293.0
2023-07-26 12:45:00,92.63,92.64,92.6,92.62,7594.0,89.6337,89.6433,89.6046,89.624,7594.0
2023-07-26 12:50:00,92.62,92.63,92.57,92.62,4646.0,89.624,89.6337,89.5756,89.624,4646.0
2023-07-26 12:55:00,92.62,92.64,92.61,92.61,4382.0,89.624,89.6433,89.6143,89.6143,4382.0
2023-07-26 13:00:00,92.6,92.62,92.53,92.62,7771.0,89.6046,89.624,89.5369,89.624,7771.0
2023-07-26 13:05:00,92.61,92.62,92.55,92.57,10081.0,89.6143,89.624,89.5563,89.5756,10081.0
2023-07-26 13:10:00,92.59,92.59,92.46,92.49,8555.0,89.595,89.595,89.4692,89.4982,8555.0
2023-07-26 13:15:00,92.5,92.5,92.43,92.43,16734.0,89.5079,89.5079,89.4401,89.4401,16734.0
2023-07-26 13:20:00,92.43,92.47,92.39,92.41,17295.0,89.4401,89.4788,89.4014,89.4208,17295.0
2023-07-26 13:25:00,92.43,92.47,92.39,92.43,14921.0,89.4401,89.4788,89.4014,89.4401,14921.0
2023-07-26 13:30:00,92.43,92.46,92.34,92.35,33429.0,89.4401,89.4692,89.3531,89.3627,33429.0
2023-07-26 13:35:00,92.36,92.37,92.18,92.27,27008.0,89.3724,89.3821,89.1982,89.2853,27008.0
2023-07-26 13:40:00,92.28,92.29,92.11,92.16,21991.0,89.295,89.3047,89.1305,89.1789,21991.0
2023-07-26 13:45:00,92.18,92.19,92.07,92.16,17237.0,89.1982,89.2079,89.0918,89.1789,17237.0
2023-07-26 13:50:00,92.16,92.24,92.11,92.24,7844.0,89.1789,89.2563,89.1305,89.2563,7844.0
2023-07-26 13:55:00,92.22,92.24,92.14,92.2,21122.0,89.2369,89.2563,89.1595,89.2176,21122.0
2023-07-26 14:00:00,92.25,92.38,92.25,92.31,12209.0,89.266,89.3918,89.266,89.324,12209.0
2023-07-26 14:05:00,92.34,92.39,92.34,92.36,8469.0,89.3531,89.4014,89.3531,89.3724,8469.0
2023-07-26 14:10:00,92.38,92.4,92.28,92.32,17112.0,89.3918,89.4111,89.295,89.3337,17112.0
2023-07-26 14:15:00,92.34,92.35,92.28,92.33,9941.0,89.3531,89.3627,89.295,89.3434,9941.0
2023-07-26 14:20:00,92.37,92.41,92.34,92.41,10706.0,89.3821,89.4208,89.3531,89.4208,10706.0
2023-07-26 14:25:00,92.41,92.45,92.37,92.45,16495.0,89.4208,89.4595,89.3821,89.4595,16495.0
2023-07-26 14:30:00,92.45,92.53,92.45,92.46,21465.0,89.4595,89.5369,89.4595,89.4692,21465.0
2023-07-26 14:35:00,92.48,92.68,92.48,92.68,8100.0,89.4885,89.6821,89.4885,89.6821,8100.0
2023-07-26 14:40:00,92.72,92.78,92.66,92.75,10249.0,89.7208,89.7788,89.6627,89.7498,10249.0
2023-07-26 14:45:00,92.72,92.73,92.63,92.63,3979.0,89.7208,89.7304,89.6337,89.6337,3979.0
2023-07-26 14:50:00,92.63,92.63,92.42,92.48,7999.0,89.6337,89.6337,89.4305,89.4885,7999.0
2023-07-26 14:55:00,92.47,92.51,92.42,92.45,11777.0,89.4788,89.5176,89.4305,89.4595,11777.0
2023-07-26 15:00:00,92.45,92.47,92.41,92.41,9337.0,89.4595,89.4788,89.4208,89.4208,9337.0
2023-07-26 15:05:00,92.42,92.45,92.25,92.32,18587.0,89.4305,89.4595,89.266,89.3337,18587.0
2023-07-26 15:10:00,92.3,92.41,92.28,92.3,14050.0,89.3143,89.4208,89.295,89.3143,14050.0
2023-07-26 15:15:00,92.28,92.29,92.19,92.23,16656.0,89.295,89.3047,89.2079,89.2466,16656.0
2023-07-26 15:20:00,92.23,92.37,92.23,92.32,21661.0,89.2466,89.3821,89.2466,89.3337,21661.0
2023-07-26 15:25:00,92.31,92.33,92.26,92.32,10318.0,89.324,89.3434,89.2756,89.3337,10318.0
2023-07-26 15:30:00,92.32,92.33,92.24,92.3,22119.0,89.3337,89.3434,89.2563,89.3143,22119.0
2023-07-26 15:35:00,92.31,92.33,92.27,92.28,29875.0,89.324,89.3434,89.2853,89.295,29875.0
2023-07-26 15:40:00,92.28,92.37,92.26,92.34,30003.0,89.295,89.3821,89.2756,89.3531,30003.0
2023-07-26 15:45:00,92.34,92.37,92.25,92.36,80336.0,89.3531,89.3821,89.266,89.3724,80336.0
2023-07-26 15:50:00,92.36,92.36,92.24,92.26,52123.0,89.3724,89.3724,89.2563,89.2756,52123.0
2023-07-26 15:55:00,92.27,92.29,92.13,92.29,116481.0,89.2853,89.3047,89.1498,89.3047,116481.0
2023-07-27 09:30:00,92.28,92.59,92.28,92.41,26684.0,89.295,89.595,89.295,89.4208,26684.0
2023-07-27 09:35:00,92.41,92.5,92.27,92.46,5584.0,89.4208,89.5079,89.2853,89.4692,5584.0
2023-07-27 09:40:00,92.48,92.6,92.35,92.56,6589.0,89.4885,89.6046,89.3627,89.5659,6589.0
2023-07-27 09:45:00,92.55,92.56,92.39,92.41,5920.0,89.5563,89.5659,89.4014,89.4208,5920.0
2023-07-27 09:50:00,92.45,92.45,92.24,92.36,5825.0,89.4595,89.4595,89.2563,89.3724,5825.0
2023-07-27 09:55:00,92.32,92.37,92.26,92.29,4714.0,89.3337,89.3821,89.2756,89.3047,4714.0
2023-07-27 10:00:00,92.27,92.35,92.2,92.31,36481.0,89.2853,89.3627,89.2176,89.324,36481.0
2023-07-27 10:05:00,92.34,92.42,92.32,92.38,7867.0,89.3531,89.4305,89.3337,89.3918,7867.0
2023-07-27 10:10:00,92.34,92.51,92.34,92.5,16454.0,89.3531,89.5176,89.3531,89.5079,16454.0
2023-07-27 10:15:00,92.53,92.53,92.44,92.5,7455.0,89.5369,89.5369,89.4498,89.5079,7455.0
2023-07-27 10:20:00,92.48,92.54,92.43,92.51,9212.0,89.4885,89.5466,89.4401,89.5176,9212.0
2023-07-27 10:25:00,92.52,92.56,92.46,92.51,7575.0,89.5272,89.5659,89.4692,89.5176,7575.0
2023-07-27 10:30:00,92.53,92.54,92.48,92.53,3115.0,89.5369,89.5466,89.4885,89.5369,3115.0
2023-07-27 10:35:00,92.52,92.65,92.47,92.59,3762.0,89.5272,89.653,89.4788,89.595,3762.0
2023-07-27 10:40:00,92.6,92.67,92.59,92.66,3090.0,89.6046,89.6724,89.595,89.6627,3090.0
2023-07-27 10:45:00,92.66,92.78,92.66,92.77,4643.0,89.6627,89.7788,89.6627,89.7691,4643.0
2023-07-27 10:50:00,92.84,92.85,92.76,92.85,4284.0,89.8369,89.8466,89.7595,89.8466,4284.0
2023-07-27 10:55:00,92.84,92.84,92.69,92.77,3843.0,89.8369,89.8369,89.6917,89.7691,3843.0
2023-07-27 11:00:00,92.75,92.75,92.62,92.69,5190.0,89.7498,89.7498,89.624,89.6917,5190.0
2023-07-27 11:05:00,92.7,92.7,92.57,92.58,4429.0,89.7014,89.7014,89.5756,89.5853,4429.0
2023-07-27 11:10:00,92.6,92.7,92.58,92.69,10446.0,89.6046,89.7014,89.5853,89.6917,10446.0
2023-07-27 11:15:00,92.7,92.81,92.67,92.75,12080.0,89.7014,89.8079,89.6724,89.7498,12080.0
2023-07-27 11:20:00,92.76,92.79,92.75,92.76,3297.0,89.7595,89.7885,89.7498,89.7595,3297.0
2023-07-27 11:25:00,92.76,92.82,92.75,92.82,3251.0,89.7595,89.8175,89.7498,89.8175,3251.0
2023-07-27 11:30:00,92.84,92.93,92.84,92.86,4881.0,89.8369,89.924,89.8369,89.8562,4881.0
2023-07-27 11:35:00,92.84,92.84,92.72,92.77,4644.0,89.8369,89.8369,89.7208,89.7691,4644.0
2023-07-27 11:40:00,92.81,92.83,92.7,92.7,7560.0,89.8079,89.8272,89.7014,89.7014,7560.0
2023-07-27 11:45:00,92.72,92.76,92.67,92.67,5482.0,89.7208,89.7595,89.6724,89.6724,5482.0
2023-07-27 11:50:00,92.69,92.69,92.56,92.57,7973.0,89.6917,89.6917,89.5659,89.5756,7973.0
2023-07-27 11:55:00,92.58,92.64,92.52,92.64,5593.0,89.5853,89.6433,89.5272,89.6433,5593.0
2023-07-27 12:00:00,92.65,92.68,92.62,92.66,3820.0,89.653,89.6821,89.624,89.6627,3820.0
2023-07-27 12:05:00,92.65,92.67,92.61,92.65,3925.0,89.653,89.6724,89.6143,89.653,3925.0
2023-07-27 12:10:00,92.66,92.72,92.66,92.68,2953.0,89.6627,89.7208,89.6627,89.6821,2953.0
2023-07-27 12:15:00,92.7,92.79,92.7,92.75,3820.0,89.7014,89.7885,89.7014,89.7498,3820.0
2023-07-27 12:20:00,92.75,92.79,92.72,92.78,4862.0,89.7498,89.7885,89.7208,89.7788,4862.0
2023-07-27 12:25:00,92.77,92.78,92.7,92.78,5622.0,89.7691,89.7788,89.7014,89.7788,5622.0
2023-07-27 12:30:00,92.8,92.92,92.8,92.9,3934.0,89.7982,89.9143,89.7982,89.8949,3934.0
2023-07-27 12:35:00,92.91,92.91,92.84,92.85,8075.0,89.9046,89.9046,89.8369,89.8466,8075.0
2023-07-27 12:40:00,92.85,92.86,92.82,92.86,3980.0,89.8466,89.8562,89.8175,89.8562,3980.0
2023-07-27 12:45:00,92.88,92.97,92.87,92.97,3671.0,89.8756,89.9627,89.8659,89.9627,3671.0
2023-07-27 12:50:00,92.95,92.98,92.88,92.92,4938.0,89.9433,89.9724,89.8756,89.9143,4938.0
2023-07-27 12:55:00,92.93,92.95,92.87,92.87,3074.0,89.924,89.9433,89.8659,89.8659,3074.0
2023-07-27 13:00:00,92.88,92.96,92.88,92.91,3985.0,89.8756,89.953,89.8756,89.9046,3985.0
2023-07-27 13:05:00,92.88,92.88,92.74,92.79,4185.0,89.8756,89.8756,89.7401,89.7885,4185.0
2023-07-27 13:10:00,92.8,92.84,92.8,92.82,2698.0,89.7982,89.8369,89.7982,89.8175,2698.0
2023-07-27 13:15:00,92.82,92.82,92.73,92.76,4031.0,89.8175,89.8175,89.7304,89.7595,4031.0
2023-07-27 13:20:00,92.74,92.76,92.73,92.73,2162.0,89.7401,89.7595,89.7304,89.7304,2162.0
2023-07-27 13:25:00,92.72,92.74,92.63,92.65,1785.0,89.7208,89.7401,89.6337,89.653,1785.0
2023-07-27 13:30:00,92.66,92.71,92.66,92.7,3365.0,89.6627,89.7111,89.6627,89.7014,3365.0
2023-07-27 13:35:00,92.67,92.74,92.66,92.7,2170.0,89.6724,89.7401,89.6627,89.7014,2170.0
2023-07-27 13:40:00,92.72,92.76,92.72,92.73,6549.0,89.7208,89.7595,89.7208,89.7304,6549.0
2023-07-27 13:45:00,92.72,92.72,92.69,92.7,6745.0,89.7208,89.7208,89.6917,89.7014,6745.0
2023-07-27 13:50:00,92.71,92.74,92.65,92.66,5171.0,89.7111,89.7401,89.653,89.6627,5171.0
2023-07-27 13:55:00,92.65,92.7,92.63,92.68,4768.0,89.653,89.7014,89.6337,89.6821,4768.0
2023-07-27 14:00:00,92.68,92.68,92.65,92.68,2183.0,89.6821,89.6821,89.653,89.6821,2183.0
2023-07-27 14:05:00,92.69,92.7,92.63,92.66,9201.0,89.6917,89.7014,89.6337,89.6627,9201.0
2023-07-27 14:10:00,92.65,92.65,92.52,92.55,3438.0,89.653,89.653,89.5272,89.5563,3438.0
2023-07-27 14:15:00,92.54,92.58,92.5,92.57,3910.0,89.5466,89.5853,89.5079,89.5756,3910.0
2023-07-27 14:20:00,92.57,92.57,92.49,92.49,5806.0,89.5756,89.5756,89.4982,89.4982,5806.0
2023-07-27 14:25:00,92.48,92.51,92.43,92.46,7815.0,89.4885,89.5176,89.4401,89.4692,7815.0
2023-07-27 14:30:00,92.45,92.47,92.4,92.45,6377.0,89.4595,89.4788,89.4111,89.4595,6377.0
2023-07-27 14:35:00,92.44,92.47,92.38,92.42,7995.0,89.4498,89.4788,89.3918,89.4305,7995.0
2023-07-27 14:40:00,92.42,92.47,92.4,92.44,9570.0,89.4305,89.4788,89.4111,89.4498,9570.0
2023-07-27 14:45:00,92.43,92.43,92.4,92.42,4136.0,89.4401,89.4401,89.4111,89.4305,4136.0
2023-07-27 14:50:00,92.42,92.46,92.39,92.43,14330.0,89.4305,89.4692,89.4014,89.4401,14330.0
2023-07-27 14:55:00,92.42,92.48,92.37,92.45,10230.0,89.4305,89.4885,89.3821,89.4595,10230.0
2023-07-27 15:00:00,92.45,92.47,92.4,92.4,7299.0,89.4595,89.4788,89.4111,89.4111,7299.0
2023-07-27 15:05:00,92.39,92.47,92.34,92.47,6699.0,89.4014,89.4788,89.3531,89.4788,6699.0
2023-07-27 15:10:00,92.46,92.52,92.44,92.52,6237.0,89.4692,89.5272,89.4498,89.5272,6237.0
2023-07-27 15:15:00,92.54,92.54,92.49,92.5,6252.0,89.5466,89.5466,89.4982,89.5079,6252.0
2023-07-27 15:20:00,92.51,92.51,92.45,92.48,7964.0,89.5176,89.5176,89.4595,89.4885,7964.0
2023-07-27 15:25:00,92.47,92.47,92.42,92.46,9032.0,89.4788,89.4788,89.4305,89.4692,9032.0
2023-07-27 15:30:00,92.45,92.52,92.41,92.46,11578.0,89.4595,89.5272,89.4208,89.4692,11578.0
2023-07-27 15:35:00,92.46,92.48,92.41,92.42,12772.0,89.4692,89.4885,89.4208,89.4305,12772.0
2023-07-27 15:40:00,92.42,92.43,92.29,92.3,16658.0,89.4305,89.4401,89.3047,89.3143,16658.0
2023-07-27 15:45:00,92.31,92.36,92.24,92.34,27605.0,89.324,89.3724,89.2563,89.3531,27605.0
2023-07-27 15:50:00,92.33,92.4,92.29,92.33,36288.0,89.3434,89.4111,89.3047,89.3434,36288.0
2023-07-27 15:55:00,92.32,92.49,92.31,92.41,102831.0,89.3337,89.4982,89.324,89.4208,102831.0
2023-07-28 09:30:00,92.52,92.67,92.27,92.31,34768.0,89.5272,89.6724,89.2853,89.324,34768.0
2023-07-28 09:35:00,92.28,92.28,91.92,91.92,6045.0,89.295,89.295,88.9466,88.9466,6045.0
2023-07-28 09:40:00,91.94,92.04,91.71,91.71,6680.0,88.966,89.0628,88.7434,88.7434,6680.0
2023-07-28 09:45:00,91.72,92.06,91.69,92.06,9740.0,88.7531,89.0821,88.7241,89.0821,9740.0
2023-07-28 09:50:00,92.06,92.06,91.74,91.97,7962.0,89.0821,89.0821,88.7725,88.995,7962.0
2023-07-28 09:55:00,91.93,92.17,91.93,92.17,4160.0,88.9563,89.1886,88.9563,89.1886,4160.0
2023-07-28 10:00:00,92.16,92.21,92.1,92.14,4506.0,89.1789,89.2273,89.1208,89.1595,4506.0
2023-07-28 10:05:00,92.17,92.23,92.15,92.2,6722.0,89.1886,89.2466,89.1692,89.2176,6722.0
2023-07-28 10:10:00,92.21,92.21,91.95,92.04,11635.0,89.2273,89.2273,88.9757,89.0628,11635.0
2023-07-28 10:15:00,92.04,92.12,92.02,92.11,5710.0,89.0628,89.1402,89.0434,89.1305,5710.0
2023-07-28 10:20:00,92.09,92.12,92.01,92.09,5622.0,89.1111,89.1402,89.0337,89.1111,5622.0
2023-07-28 10:25:00,92.09,92.11,91.98,91.98,6944.0,89.1111,89.1305,89.0047,89.0047,6944.0
2023-07-28 10:30:00,92.01,92.02,91.95,91.95,5219.0,89.0337,89.0434,88.9757,88.9757,5219.0
2023-07-28 10:35:00,91.95,91.97,91.83,91.89,5938.0,88.9757,88.995,88.8596,88.9176,5938.0
2023-07-28 10:40:00,91.92,92.01,91.89,91.98,4755.0,88.9466,89.0337,88.9176,89.0047,4755.0
2023-07-28 10:45:00,92.01,92.01,91.94,91.98,4884.0,89.0337,89.0337,88.966,89.0047,4884.0
2023-07-28 10:50:00,92.01,92.16,91.98,92.16,5900.0,89.0337,89.1789,89.0047,89.1789,5900.0
2023-07-28 10:55:00,92.16,92.2,92.11,92.12,4903.0,89.1789,89.2176,89.1305,89.1402,4903.0
2023-07-28 11:00:00,92.12,92.13,92.08,92.1,6272.0,89.1402,89.1498,89.1015,89.1208,6272.0
2023-07-28 11:05:00,92.12,92.12,91.96,92.0,3423.0,89.1402,89.1402,88.9853,89.0241,3423.0
2023-07-28 11:10:00,92.02,92.04,91.97,92.03,6795.0,89.0434,89.0628,88.995,89.0531,6795.0
2023-07-28 11:15:00,92.04,92.04,91.98,92.0,3652.0,89.0628,89.0628,89.0047,89.0241,3652.0
2023-07-28 11:20:00,92.01,92.03,91.93,91.94,3994.0,89.0337,89.0531,88.9563,88.966,3994.0
2023-07-28 11:25:00,91.92,91.93,91.86,91.89,3944.0,88.9466,88.9563,88.8886,88.9176,3944.0
2023-07-28 11:30:00,91.9,91.91,91.7,91.7,6165.0,88.9273,88.937,88.7338,88.7338,6165.0
2023-07-28 11:35:00,91.7,91.71,91.63,91.65,4206.0,88.7338,88.7434,88.666,88.6854,4206.0
2023-07-28 11:40:00,91.67,91.8,91.66,91.78,7028.0,88.7047,88.8305,88.695,88.8112,7028.0
2023-07-28 11:45:00,91.79,91.82,91.75,91.76,7133.0,88.8208,88.8499,88.7821,88.7918,7133.0
2023-07-28 11:50:00,91.76,91.85,91.76,91.84,8027.0,88.7918,88.8789,88.7918,88.8692,8027.0
2023-07-28 11:55:00,91.83,91.83,91.75,91.81,5514.0,88.8596,88.8596,88.7821,88.8402,5514.0
2023-07-28 12:00:00,91.81,91.82,91.71,91.8,6922.0,88.8402,88.8499,88.7434,88.8305,6922.0
2023-07-28 12:05:00,91.79,91.9,91.76,91.9,16073.0,88.8208,88.9273,88.7918,88.9273,16073.0
2023-07-28 12:10:00,91.95,91.96,91.9,91.91,2597.0,88.9757,88.9853,88.9273,88.937,2597.0
2023-07-28 12:15:00,91.93,91.99,91.9,91.98,4448.0,88.9563,89.0144,88.9273,89.0047,4448.0
2023-07-28 12:20:00,92.0,92.04,92.0,92.04,6671.0,89.0241,89.0628,89.0241,89.0628,6671.0
2023-07-28 12:25:00,92.08,92.08,92.01,92.08,9860.0,89.1015,89.1015,89.0337,89.1015,9860.0
2023-07-28 12:30:00,92.09,92.16,92.08,92.12,4255.0,89.1111,89.1789,89.1015,89.1402,4255.0
2023-07-28 12:35:00,92.11,92.12,92.08,92.1,6170.0,89.1305,89.1402,89.1015,89.1208,6170.0
2023-07-28 12:40:00,92.09,92.09,92.01,92.05,3124.0,89.1111,89.1111,89.0337,89.0724,3124.0
2023-07-28 12:45:00,92.06,92.08,92.04,92.04,3065.0,89.0821,89.1015,89.0628,89.0628,3065.0
2023-07-28 12:50:00,92.05,92.05,91.99,92.01,4760.0,89.0724,89.0724,89.0144,89.0337,4760.0
2023-07-28 12:55:00,92.0,92.0,91.97,91.98,4537.0,89.0241,89.0241,88.995,89.0047,4537.0
2023-07-28 13:00:00,91.96,91.97,91.95,91.95,4636.0,88.9853,88.995,88.9757,88.9757,4636.0
2023-07-28 13:05:00,91.95,91.95,91.86,91.9,6936.0,88.9757,88.9757,88.8886,88.9273,6936.0
2023-07-28 13:10:00,91.89,91.91,91.89,91.89,2757.0,88.9176,88.937,88.9176,88.9176,2757.0
2023-07-28 13:15:00,91.9,91.92,91.85,91.85,6688.0,88.9273,88.9466,88.8789,88.8789,6688.0
2023-07-28 13:20:00,91.85,91.85,91.77,91.77,30405.0,88.8789,88.8789,88.8015,88.8015,30405.0
2023-07-28 13:25:00,91.77,91.77,91.71,91.72,4626.0,88.8015,88.8015,88.7434,88.7531,4626.0
2023-07-28 13:30:00,91.71,91.74,91.67,91.68,7193.0,88.7434,88.7725,88.7047,88.7144,7193.0
2023-07-28 13:35:00,91.68,91.75,91.67,91.75,7522.0,88.7144,88.7821,88.7047,88.7821,7522.0
2023-07-28 13:40:00,91.75,91.75,91.67,91.69,11302.0,88.7821,88.7821,88.7047,88.7241,11302.0
2023-07-28 13:45:00,91.69,91.72,91.68,91.71,7895.0,88.7241,88.7531,88.7144,88.7434,7895.0
2023-07-28 13:50:00,91.72,91.79,91.71,91.76,8239.0,88.7531,88.8208,88.7434,88.7918,8239.0
2023-07-28 13:55:00,91.76,91.86,91.74,91.84,6219.0,88.7918,88.8886,88.7725,88.8692,6219.0
2023-07-28 14:00:00,91.84,91.9,91.83,91.89,4829.0,88.8692,88.9273,88.8596,88.9176,4829.0
2023-07-28 14:05:00,91.9,91.91,91.88,91.89,4954.0,88.9273,88.937,88.9079,88.9176,4954.0
2023-07-28 14:10:00,91.89,91.9,91.77,91.77,6379.0,88.9176,88.9273,88.8015,88.8015,6379.0
2023-07-28 14:15:00,91.76,91.79,91.75,91.78,4353.0,88.7918,88.8208,88.7821,88.8112,4353.0
2023-07-28 14:20:00,91.79,91.86,91.78,91.8,8685.0,88.8208,88.8886,88.8112,88.8305,8685.0
2023-07-28 14:25:00,91.79,91.82,91.77,91.82,4195.0,88.8208,88.8499,88.8015,88.8499,4195.0
2023-07-28 14:30:00,91.83,91.84,91.77,91.8,7705.0,88.8596,88.8692,88.8015,88.8305,7705.0
2023-07-28 14:35:00,91.8,91.82,91.72,91.74,10209.0,88.8305,88.8499,88.7531,88.7725,10209.0
2023-07-28 14:40:00,91.73,91.83,91.72,91.83,4899.0,88.7628,88.8596,88.7531,88.8596,4899.0
2023-07-28 14:45:00,91.83,91.85,91.81,91.82,6759.0,88.8596,88.8789,88.8402,88.8499,6759.0
2023-07-28 14:50:00,91.82,91.83,91.77,91.83,7541.0,88.8499,88.8596,88.8015,88.8596,7541.0
2023-07-28 14:55:00,91.83,91.83,91.75,91.77,7892.0,88.8596,88.8596,88.7821,88.8015,7892.0
2023-07-28 15:00:00,91.78,91.83,91.71,91.73,9775.0,88.8112,88.8596,88.7434,88.7628,9775.0
2023-07-28 15:05:00,91.73,91.74,91.69,91.7,9832.0,88.7628,88.7725,88.7241,88.7338,9832.0
2023-07-28 15:10:00,91.7,91.78,91.68,91.73,12685.0,88.7338,88.8112,88.7144,88.7628,12685.0
2023-07-28 15:15:00,91.73,91.74,91.67,91.7,7393.0,88.7628,88.7725,88.7047,88.7338,7393.0
2023-07-28 15:20:00,91.7,91.7,91.66,91.69,9624.0,88.7338,88.7338,88.695,88.7241,9624.0
2023-07-28 15:25:00,91.69,91.71,91.61,91.68,16878.0,88.7241,88.7434,88.6467,88.7144,16878.0
2023-07-28 15:30:00,91.69,91.79,91.69,91.77,19089.0,88.7241,88.8208,88.7241,88.8015,19089.0
2023-07-28 15:35:00,91.77,91.82,91.76,91.76,15898.0,88.8015,88.8499,88.7918,88.7918,15898.0
2023-07-28 15:40:00,91.76,91.81,91.73,91.78,21915.0,88.7918,88.8402,88.7628,88.8112,21915.0
2023-07-28 15:45:00,91.77,91.78,91.67,91.71,37553.0,88.8015,88.8112,88.7047,88.7434,37553.0
2023-07-28 15:50:00,91.72,91.74,91.59,91.6,54778.0,88.7531,88.7725,88.6273,88.637,54778.0
2023-07-28 15:55:00,91.6,91.73,91.57,91.69,126056.0,88.637,88.7628,88.608,88.7241,126056.0
2023-07-31 09:30:00,92.19,92.19,91.38,91.41,17950.0,89.2079,89.2079,88.4241,88.4531,17950.0
2023-07-31 09:35:00,91.33,91.51,91.19,91.51,16329.0,88.3757,88.5499,88.2403,88.5499,16329.0
2023-07-31 09:40:00,91.51,91.57,91.42,91.49,7531.0,88.5499,88.608,88.4628,88.5305,7531.0
2023-07-31 09:45:00,91.49,91.49,91.21,91.33,13579.0,88.5305,88.5305,88.2596,88.3757,13579.0
2023-07-31 09:50:00,91.37,91.39,91.09,91.19,13643.0,88.4144,88.4338,88.1435,88.2403,13643.0
2023-07-31 09:55:00,91.19,91.31,91.09,91.22,46907.0,88.2403,88.3564,88.1435,88.2693,46907.0
2023-07-31 10:00:00,91.27,91.3,91.16,91.3,9625.0,88.3177,88.3467,88.2112,88.3467,9625.0
2023-07-31 10:05:00,91.3,91.39,91.24,91.37,14359.0,88.3467,88.4338,88.2886,88.4144,14359.0
2023-07-31 10:10:00,91.37,91.37,91.3,91.3,12688.0,88.4144,88.4144,88.3467,88.3467,12688.0
2023-07-31 10:15:00,91.3,91.33,91.27,91.3,10252.0,88.3467,88.3757,88.3177,88.3467,10252.0
2023-07-31 10:20:00,91.3,91.36,91.21,91.24,9308.0,88.3467,88.4048,88.2596,88.2886,9308.0
2023-07-31 10:25:00,91.22,91.24,91.15,91.22,5779.0,88.2693,88.2886,88.2015,88.2693,5779.0
2023-07-31 10:30:00,91.24,91.35,91.24,91.29,6794.0,88.2886,88.3951,88.2886,88.337,6794.0
2023-07-31 10:35:00,91.3,91.35,91.28,91.32,5195.0,88.3467,88.3951,88.3273,88.366,5195.0
2023-07-31 10:40:00,91.34,91.35,91.28,91.34,12255.0,88.3854,88.3951,88.3273,88.3854,12255.0
2023-07-31 10:45:00,91.36,91.36,91.25,91.29,39084.0,88.4048,88.4048,88.2983,88.337,39084.0
2023-07-31 10:50:00,91.29,91.31,91.2,91.22,11953.0,88.337,88.3564,88.2499,88.2693,11953.0
2023-07-31 10:55:00,91.22,91.26,91.18,91.22,13575.0,88.2693,88.308,88.2306,88.2693,13575.0
2023-07-31 11:00:00,91.23,91.32,91.16,91.3,17810.0,88.279,88.366,88.2112,88.3467,17810.0
2023-07-31 11:05:00,91.28,91.32,91.23,91.32,4921.0,88.3273,88.366,88.279,88.366,4921.0
2023-07-31 11:10:00,91.32,91.43,91.32,91.41,14697.0,88.366,88.4725,88.366,88.4531,14697.0
2023-07-31 11:15:00,91.43,91.43,91.31,91.31,4974.0,88.4725,88.4725,88.3564,88.3564,4974.0
2023-07-31 11:20:00,91.32,91.32,91.25,91.3,4582.0,88.366,88.366,88.2983,88.3467,4582.0
2023-07-31 11:25:00,91.3,91.3,91.26,91.27,3647.0,88.3467,88.3467,88.308,88.3177,3647.0
2023-07-31 11:30:00,91.28,91.33,91.25,91.25,7448.0,88.3273,88.3757,88.2983,88.2983,7448.0
2023-07-31 11:35:00,91.26,91.3,91.25,91.3,7655.0,88.308,88.3467,88.2983,88.3467,7655.0
2023-07-31 11:40:00,91.29,91.29,91.21,91.21,5494.0,88.337,88.337,88.2596,88.2596,5494.0
2023-07-31 11:45:00,91.21,91.25,91.2,91.21,7382.0,88.2596,88.2983,88.2499,88.2596,7382.0
2023-07-31 11:50:00,91.22,91.3,91.22,91.25,7267.0,88.2693,88.3467,88.2693,88.2983,7267.0
2023-07-31 11:55:00,91.23,91.35,91.23,91.27,7197.0,88.279,88.3951,88.279,88.3177,7197.0
2023-07-31 12:00:00,91.28,91.34,91.26,91.33,6650.0,88.3273,88.3854,88.308,88.3757,6650.0
2023-07-31 12:05:00,91.32,91.33,91.23,91.25,6462.0,88.366,88.3757,88.279,88.2983,6462.0
2023-07-31 12:10:00,91.22,91.25,91.19,91.21,3789.0,88.2693,88.2983,88.2403,88.2596,3789.0
2023-07-31 12:15:00,91.21,91.22,91.19,91.19,4226.0,88.2596,88.2693,88.2403,88.2403,4226.0
2023-07-31 12:20:00,91.2,91.2,91.09,91.11,12547.0,88.2499,88.2499,88.1435,88.1628,12547.0
2023-07-31 12:25:00,91.1,91.15,91.03,91.14,9108.0,88.1532,88.2015,88.0854,88.1919,9108.0
2023-07-31 12:30:00,91.15,91.15,91.04,91.05,11369.0,88.2015,88.2015,88.0951,88.1048,11369.0
2023-07-31 12:35:00,91.04,91.07,90.92,90.94,7242.0,88.0951,88.1241,87.979,87.9983,7242.0
2023-07-31 12:40:00,90.94,90.99,90.92,90.99,10138.0,87.9983,88.0467,87.979,88.0467,10138.0
2023-07-31 12:45:00,90.98,91.03,90.96,90.97,9204.0,88.037,88.0854,88.0177,88.0274,9204.0
2023-07-31 12:50:00,90.97,91.03,90.95,91.02,6700.0,88.0274,88.0854,88.008,88.0758,6700.0
2023-07-31 12:55:00,91.04,91.09,91.01,91.09,5702.0,88.0951,88.1435,88.0661,88.1435,5702.0
2023-07-31 13:00:00,91.09,91.09,91.02,91.02,3199.0,88.1435,88.1435,88.0758,88.0758,3199.0
2023-07-31 13:05:00,91.01,91.07,91.01,91.07,4395.0,88.0661,88.1241,88.0661,88.1241,4395.0
2023-07-31 13:10:00,91.08,91.2,91.07,91.2,33398.0,88.1338,88.2499,88.1241,88.2499,33398.0
2023-07-31 13:15:00,91.24,91.24,91.14,91.21,4707.0,88.2886,88.2886,88.1919,88.2596,4707.0
2023-07-31 13:20:00,91.24,91.27,91.23,91.27,3393.0,88.2886,88.3177,88.279,88.3177,3393.0
2023-07-31 13:25:00,91.31,91.36,91.27,91.35,4665.0,88.3564,88.4048,88.3177,88.3951,4665.0
2023-07-31 13:30:00,91.37,91.4,91.35,91.39,6531.0,88.4144,88.4435,88.3951,88.4338,6531.0
2023-07-31 13:35:00,91.4,91.43,91.37,91.41,4273.0,88.4435,88.4725,88.4144,88.4531,4273.0
2023-07-31 13:40:00,91.41,91.49,91.41,91.47,2759.0,88.4531,88.5305,88.4531,88.5112,2759.0
2023-07-31 13:45:00,91.47,91.47,91.37,91.37,2737.0,88.5112,88.5112,88.4144,88.4144,2737.0
2023-07-31 13:50:00,91.36,91.36,91.27,91.27,4942.0,88.4048,88.4048,88.3177,88.3177,4942.0
2023-07-31 13:55:00,91.27,91.3,91.2,91.22,5909.0,88.3177,88.3467,88.2499,88.2693,5909.0
2023-07-31 14:00:00,91.22,91.26,91.19,91.24,5925.0,88.2693,88.308,88.2403,88.2886,5925.0
2023-07-31 14:05:00,91.27,91.33,91.26,91.26,6353.0,88.3177,88.3757,88.308,88.308,6353.0
2023-07-31 14:10:00,91.25,91.27,91.22,91.25,4672.0,88.2983,88.3177,88.2693,88.2983,4672.0
2023-07-31 14:15:00,91.25,91.26,91.22,91.23,5285.0,88.2983,88.308,88.2693,88.279,5285.0
2023-07-31 14:20:00,91.23,91.28,91.22,91.27,6266.0,88.279,88.3273,88.2693,88.3177,6266.0
2023-07-31 14:25:00,91.27,91.27,91.21,91.24,4588.0,88.3177,88.3177,88.2596,88.2886,4588.0
2023-07-31 14:30:00,91.25,91.29,91.24,91.27,5727.0,88.2983,88.337,88.2886,88.3177,5727.0
2023-07-31 14:35:00,91.25,91.28,91.24,91.26,6133.0,88.2983,88.3273,88.2886,88.308,6133.0
2023-07-31 14:40:00,91.27,91.27,91.2,91.2,3579.0,88.3177,88.3177,88.2499,88.2499,3579.0
2023-07-31 14:45:00,91.2,91.26,91.19,91.25,7020.0,88.2499,88.308,88.2403,88.2983,7020.0
2023-07-31 14:50:00,91.25,91.28,91.24,91.27,9395.0,88.2983,88.3273,88.2886,88.3177,9395.0
2023-07-31 14:55:00,91.26,91.31,91.26,91.28,7985.0,88.308,88.3564,88.308,88.3273,7985.0
2023-07-31 15:00:00,91.3,91.32,91.28,91.28,7849.0,88.3467,88.366,88.3273,88.3273,7849.0
2023-07-31 15:05:00,91.27,91.3,91.25,91.29,5893.0,88.3177,88.3467,88.2983,88.337,5893.0
2023-07-31 15:10:00,91.29,91.31,91.28,91.3,7682.0,88.337,88.3564,88.3273,88.3467,7682.0
2023-07-31 15:15:00,91.31,91.34,91.27,91.34,9250.0,88.3564,88.3854,88.3177,88.3854,9250.0
2023-07-31 15:20:00,91.33,91.4,91.32,91.4,9740.0,88.3757,88.4435,88.366,88.4435,9740.0
2023-07-31 15:25:00,91.39,91.39,91.35,91.38,13358.0,88.4338,88.4338,88.3951,88.4241,13358.0
2023-07-31 15:30:00,91.38,91.43,91.29,91.3,20426.0,88.4241,88.4725,88.337,88.3467,20426.0
2023-07-31 15:35:00,91.3,91.33,91.23,91.32,19782.0,88.3467,88.3757,88.279,88.366,19782.0
2023-07-31 15:40:00,91.35,91.44,91.32,91.43,16324.0,88.3951,88.4822,88.366,88.4725,16324.0
2023-07-31 15:45:00,91.43,91.46,91.33,91.33,27013.0,88.4725,88.5015,88.3757,88.3757,27013.0
2023-07-31 15:50:00,91.31,91.39,91.28,91.38,44723.0,88.3564,88.4338,88.3273,88.4241,44723.0
2023-07-31 15:55:00,91.39,91.51,91.37,91.47,154509.0,88.4338,88.5499,88.4144,88.5112,154509.0
2023-08-01 09:30:00,91.31,91.95,91.13,91.77,27362.0,88.3564,88.9757,88.1822,88.8015,27362.0
2023-08-01 09:35:00,91.83,91.86,91.65,91.65,1325.0,88.8596,88.8886,88.6854,88.6854,1325.0
2023-08-01 09:40:00,91.61,91.74,91.57,91.62,4884.0,88.6467,88.7725,88.608,88.6563,4884.0
2023-08-01 09:45:00,91.63,91.7,91.49,91.49,8445.0,88.666,88.7338,88.5305,88.5305,8445.0
2023-08-01 09:50:00,91.48,91.69,91.48,91.64,4060.0,88.5209,88.7241,88.5209,88.6757,4060.0
2023-08-01 09:55:00,91.67,91.69,91.57,91.61,3193.0,88.7047,88.7241,88.608,88.6467,3193.0
2023-08-01 10:00:00,91.57,91.64,91.55,91.58,2776.0,88.608,88.6757,88.5886,88.6176,2776.0
2023-08-01 10:05:00,91.55,91.63,91.55,91.61,5794.0,88.5886,88.666,88.5886,88.6467,5794.0
2023-08-01 10:10:00,91.62,91.63,91.54,91.55,4549.0,88.6563,88.666,88.5789,88.5886,4549.0
2023-08-01 10:15:00,91.55,91.71,91.52,91.69,11128.0,88.5886,88.7434,88.5596,88.7241,11128.0
2023-08-01 10:20:00,91.7,91.7,91.58,91.63,11503.0,88.7338,88.7338,88.6176,88.666,11503.0
2023-08-01 10:25:00,91.59,91.62,91.51,91.52,12865.0,88.6273,88.6563,88.5499,88.5596,12865.0
2023-08-01 10:30:00,91.52,91.55,91.43,91.43,5204.0,88.5596,88.5886,88.4725,88.4725,5204.0
2023-08-01 10:35:00,91.43,91.46,91.31,91.4,5362.0,88.4725,88.5015,88.3564,88.4435,5362.0
2023-08-01 10:40:00,91.42,91.42,91.23,91.3,5593.0,88.4628,88.4628,88.279,88.3467,5593.0
2023-08-01 10:45:00,91.29,91.33,91.12,91.21,6508.0,88.337,88.3757,88.1725,88.2596,6508.0
2023-08-01 10:50:00,91.21,91.38,91.21,91.38,14292.0,88.2596,88.4241,88.2596,88.4241,14292.0
2023-08-01 10:55:00,91.38,91.42,91.33,91.39,10048.0,88.4241,88.4628,88.3757,88.4338,10048.0
2023-08-01 11:00:00,91.42,91.42,91.29,91.34,3503.0,88.4628,88.4628,88.337,88.3854,3503.0
2023-08-01 11:05:00,91.33,91.34,91.25,91.25,5243.0,88.3757,88.3854,88.2983,88.2983,5243.0
2023-08-01 11:10:00,91.24,91.28,91.23,91.26,3595.0,88.2886,88.3273,88.279,88.308,3595.0
2023-08-01 11:15:00,91.25,91.36,91.25,91.35,3567.0,88.2983,88.4048,88.2983,88.3951,3567.0
2023-08-01 11:20:00,91.36,91.38,91.33,91.38,5416.0,88.4048,88.4241,88.3757,88.4241,5416.0
2023-08-01 11:25:00,91.39,91.5,91.38,91.5,7308.0,88.4338,88.5402,88.4241,88.5402,7308.0
2023-08-01 11:30:00,91.51,91.51,91.28,91.32,10992.0,88.5499,88.5499,88.3273,88.366,10992.0
2023-08-01 11:35:00,91.34,91.45,91.29,91.45,14094.0,88.3854,88.4918,88.337,88.4918,14094.0
2023-08-01 11:40:00,91.44,91.45,91.38,91.42,5069.0,88.4822,88.4918,88.4241,88.4628,5069.0
2023-08-01 11:45:00,91.4,91.41,91.3,91.35,4648.0,88.4435,88.4531,88.3467,88.3951,4648.0
2023-08-01 11:50:00,91.37,91.37,91.28,91.33,7123.0,88.4144,88.4144,88.3273,88.3757,7123.0
2023-08-01 11:55:00,91.37,91.46,91.35,91.46,4050.0,88.4144,88.5015,88.3951,88.5015,4050.0
2023-08-01 12:00:00,91.47,91.55,91.45,91.46,4934.0,88.5112,88.5886,88.4918,88.5015,4934.0
2023-08-01 12:05:00,91.45,91.49,91.42,91.49,4127.0,88.4918,88.5305,88.4628,88.5305,4127.0
2023-08-01 12:10:00,91.46,91.51,91.46,91.5,3891.0,88.5015,88.5499,88.5015,88.5402,3891.0
2023-08-01 12:15:00,91.54,91.55,91.45,91.45,4714.0,88.5789,88.5886,88.4918,88.4918,4714.0
2023-08-01 12:20:00,91.44,91.46,91.41,91.45,4023.0,88.4822,88.5015,88.4531,88.4918,4023.0
2023-08-01 12:25:00,91.45,91.49,91.42,91.48,4888.0,88.4918,88.5305,88.4628,88.5209,4888.0
2023-08-01 12:30:00,91.48,91.57,91.47,91.56,4159.0,88.5209,88.608,88.5112,88.5983,4159.0
2023-08-01 12:35:00,91.59,91.61,91.58,91.6,2125.0,88.6273,88.6467,88.6176,88.637,2125.0
2023-08-01 12:40:00,91.66,91.68,91.62,91.66,3250.0,88.695,88.7144,88.6563,88.695,3250.0
2023-08-01 12:45:00,91.67,91.67,91.64,91.67,2167.0,88.7047,88.7047,88.6757,88.7047,2167.0
2023-08-01 12:50:00,91.64,91.64,91.6,91.61,2067.0,88.6757,88.6757,88.637,88.6467,2067.0
2023-08-01 12:55:00,91.59,91.61,91.57,91.61,1525.0,88.6273,88.6467,88.608,88.6467,1525.0
2023-08-01 13:00:00,91.62,91.62,91.54,91.55,2967.0,88.6563,88.6563,88.5789,88.5886,2967.0
2023-08-01 13:05:00,91.54,91.54,91.51,91.52,2294.0,88.5789,88.5789,88.5499,88.5596,2294.0
2023-08-01 13:10:00,91.52,91.52,91.47,91.47,3944.0,88.5596,88.5596,88.5112,88.5112,3944.0
2023-08-01 13:15:00,91.48,91.49,91.43,91.49,5250.0,88.5209,88.5305,88.4725,88.5305,5250.0
2023-08-01 13:20:00,91.48,91.52,91.46,91.46,1469.0,88.5209,88.5596,88.5015,88.5015,1469.0
2023-08-01 13:25:00,91.47,91.53,91.47,91.48,2925.0,88.5112,88.5693,88.5112,88.5209,2925.0
2023-08-01 13:30:00,91.48,91.48,91.41,91.41,1832.0,88.5209,88.5209,88.4531,88.4531,1832.0
2023-08-01 13:35:00,91.42,91.49,91.41,91.49,2673.0,88.4628,88.5305,88.4531,88.5305,2673.0
2023-08-01 13:40:00,91.47,91.48,91.43,91.45,2475.0,88.5112,88.5209,88.4725,88.4918,2475.0
2023-08-01 13:45:00,91.45,91.51,91.44,91.51,3448.0,88.4918,88.5499,88.4822,88.5499,3448.0
2023-08-01 13:50:00,91.5,91.5,91.48,91.5,1478.0,88.5402,88.5402,88.5209,88.5402,1478.0
2023-08-01 13:55:00,91.5,91.51,91.45,91.46,3268.0,88.5402,88.5499,88.4918,88.5015,3268.0
2023-08-01 14:00:00,91.47,91.47,91.43,91.47,5682.0,88.5112,88.5112,88.4725,88.5112,5682.0
2023-08-01 14:05:00,91.47,91.57,91.45,91.57,3632.0,88.5112,88.608,88.4918,88.608,3632.0
2023-08-01 14:10:00,91.58,91.62,91.54,91.6,6401.0,88.6176,88.6563,88.5789,88.637,6401.0
2023-08-01 14:15:00,91.63,91.64,91.61,91.64,2042.0,88.666,88.6757,88.6467,88.6757,2042.0
2023-08-01 14:20:00,91.64,91.64,91.51,91.52,4734.0,88.6757,88.6757,88.5499,88.5596,4734.0
2023-08-01 14:25:00,91.53,91.62,91.52,91.62,8426.0,88.5693,88.6563,88.5596,88.6563,8426.0
2023-08-01 14:30:00,91.67,91.73,91.65,91.69,5788.0,88.7047,88.7628,88.6854,88.7241,5788.0
2023-08-01 14:35:00,91.68,91.72,91.68,91.71,3653.0,88.7144,88.7531,88.7144,88.7434,3653.0
2023-08-01 14:40:00,91.71,91.71,91.62,91.63,7174.0,88.7434,88.7434,88.6563,88.666,7174.0
2023-08-01 14:45:00,91.61,91.65,91.57,91.62,3416.0,88.6467,88.6854,88.608,88.6563,3416.0
2023-08-01 14:50:00,91.63,91.66,91.62,91.65,6949.0,88.666,88.695,88.6563,88.6854,6949.0
2023-08-01 14:55:00,91.66,91.68,91.65,91.66,5090.0,88.695,88.7144,88.6854,88.695,5090.0
2023-08-01 15:00:00,91.66,91.72,91.66,91.69,9040.0,88.695,88.7531,88.695,88.7241,9040.0
2023-08-01 15:05:00,91.7,91.82,91.69,91.81,8938.0,88.7338,88.8499,88.7241,88.8402,8938.0
2023-08-01 15:10:00,91.8,91.9,91.8,91.89,14805.0,88.8305,88.9273,88.8305,88.9176,14805.0
2023-08-01 15:15:00,91.89,91.93,91.86,91.93,10615.0,88.9176,88.9563,88.8886,88.9563,10615.0
2023-08-01 15:20:00,91.93,91.95,91.75,91.75,10090.0,88.9563,88.9757,88.7821,88.7821,10090.0
2023-08-01 15:25:00,91.74,91.75,91.63,91.65,7672.0,88.7725,88.7821,88.666,88.6854,7672.0
2023-08-01 15:30:00,91.64,91.64,91.53,91.57,15833.0,88.6757,88.6757,88.5693,88.608,15833.0
2023-08-01 15:35:00,91.55,91.61,91.52,91.57,25370.0,88.5886,88.6467,88.5596,88.608,25370.0
2023-08-01 15:40:00,91.57,91.58,91.51,91.57,25254.0,88.608,88.6176,88.5499,88.608,25254.0
2023-08-01 15:45:00,91.56,91.61,91.53,91.55,31106.0,88.5983,88.6467,88.5693,88.5886,31106.0
2023-08-01 15:50:00,91.56,91.7,91.55,91.64,48105.0,88.5983,88.7338,88.5886,88.6757,48105.0
2023-08-01 15:55:00,91.65,91.67,91.52,91.64,126026.0,88.6854,88.7047,88.5596,88.6757,126026.0
2023-08-02 09:30:00,91.59,91.95,91.41,91.84,19966.0,88.6273,88.9757,88.4531,88.8692,19966.0
2023-08-02 09:35:00,91.82,92.0,91.82,91.97,22230.0,88.8499,89.0241,88.8499,88.995,22230.0
2023-08-02 09:40:00,92.02,92.16,91.95,92.03,9544.0,89.0434,89.1789,88.9757,89.0531,9544.0
2023-08-02 09:45:00,91.98,92.19,91.88,91.88,20986.0,89.0047,89.2079,88.9079,88.9079,20986.0
2023-08-02 09:50:00,91.88,91.98,91.84,91.92,5817.0,88.9079,89.0047,88.8692,88.9466,5817.0
2023-08-02 09:55:00,91.91,91.93,91.86,91.93,2452.0,88.937,88.9563,88.8886,88.9563,2452.0
2023-08-02 10:00:00,91.89,91.92,91.6,91.7,12228.0,88.9176,88.9466,88.637,88.7338,12228.0
2023-08-02 10:05:00,91.68,91.7,91.6,91.68,13173.0,88.7144,88.7338,88.637,88.7144,13173.0
2023-08-02 10:10:00,91.7,91.8,91.61,91.8,13584.0,88.7338,88.8305,88.6467,88.8305,13584.0
2023-08-02 10:15:00,91.8,91.8,91.5,91.58,13466.0,88.8305,88.8305,88.5402,88.6176,13466.0
2023-08-02 10:20:00,91.6,91.6,91.46,91.48,7483.0,88.637,88.637,88.5015,88.5209,7483.0
2023-08-02 10:25:00,91.51,91.61,91.46,91.59,10234.0,88.5499,88.6467,88.5015,88.6273,10234.0
2023-08-02 10:30:00,91.61,91.74,91.57,91.7,7807.0,88.6467,88.7725,88.608,88.7338,7807.0
2023-08-02 10:35:00,91.72,91.82,91.71,91.76,7566.0,88.7531,88.8499,88.7434,88.7918,7566.0
2023-08-02 10:40:00,91.76,91.87,91.74,91.81,7862.0,88.7918,88.8983,88.7725,88.8402,7862.0
2023-08-02 10:45:00,91.81,91.92,91.8,91.92,4395.0,88.8402,88.9466,88.8305,88.9466,4395.0
2023-08-02 10:50:00,91.91,91.92,91.87,91.88,7223.0,88.937,88.9466,88.8983,88.9079,7223.0
2023-08-02 10:55:00,91.89,91.98,91.83,91.97,7180.0,88.9176,89.0047,88.8596,88.995,7180.0
2023-08-02 11:00:00,91.95,92.0,91.91,91.92,16402.0,88.9757,89.0241,88.937,88.9466,16402.0
2023-08-02 11:05:00,91.93,92.1,91.92,92.0,61288.0,88.9563,89.1208,88.9466,89.0241,61288.0
2023-08-02 11:10:00,92.02,92.05,91.91,91.94,18876.0,89.0434,89.0724,88.937,88.966,18876.0
2023-08-02 11:15:00,91.95,92.01,91.89,91.97,11788.0,88.9757,89.0337,88.9176,88.995,11788.0
2023-08-02 11:20:00,91.97,92.12,91.97,92.12,91330.0,88.995,89.1402,88.995,89.1402,91330.0
2023-08-02 11:25:00,92.16,92.21,92.13,92.2,12603.0,89.1789,89.2273,89.1498,89.2176,12603.0
2023-08-02 11:30:00,92.22,92.3,92.21,92.25,6716.0,89.2369,89.3143,89.2273,89.266,6716.0
2023-08-02 11:35:00,92.23,92.41,92.23,92.4,6276.0,89.2466,89.4208,89.2466,89.4111,6276.0
2023-08-02 11:40:00,92.39,92.47,92.31,92.43,13077.0,89.4014,89.4788,89.324,89.4401,13077.0
2023-08-02 11:45:00,92.45,92.64,92.45,92.61,10680.0,89.4595,89.6433,89.4595,89.6143,10680.0
2023-08-02 11:50:00,92.63,92.67,92.52,92.52,11010.0,89.6337,89.6724,89.5272,89.5272,11010.0
2023-08-02 11:55:00,92.53,92.6,92.52,92.53,11927.0,89.5369,89.6046,89.5272,89.5369,11927.0
2023-08-02 12:00:00,92.54,92.64,92.53,92.62,11332.0,89.5466,89.6433,89.5369,89.624,11332.0
2023-08-02 12:05:00,92.62,92.79,92.62,92.79,12208.0,89.624,89.7885,89.624,89.7885,12208.0
2023-08-02 12:10:00,92.76,92.89,92.76,92.88,10996.0,89.7595,89.8853,89.7595,89.8756,10996.0
2023-08-02 12:15:00,92.89,92.95,92.85,92.88,11672.0,89.8853,89.9433,89.8466,89.8756,11672.0
2023-08-02 12:20:00,92.88,92.88,92.8,92.87,17550.0,89.8756,89.8756,89.7982,89.8659,17550.0
2023-08-02 12:25:00,92.85,92.93,92.8,92.89,14627.0,89.8466,89.924,89.7982,89.8853,14627.0
2023-08-02 12:30:00,92.9,92.99,92.9,92.92,11558.0,89.8949,89.982,89.8949,89.9143,11558.0
2023-08-02 12:35:00,92.91,92.95,92.84,92.95,8268.0,89.9046,89.9433,89.8369,89.9433,8268.0
2023-08-02 12:40:00,92.94,92.94,92.83,92.92,10920.0,89.9336,89.9336,89.8272,89.9143,10920.0
2023-08-02 12:45:00,92.93,92.93,92.83,92.83,13924.0,89.924,89.924,89.8272,89.8272,13924.0
2023-08-02 12:50:00,92.82,92.82,92.73,92.78,7189.0,89.8175,89.8175,89.7304,89.7788,7189.0
2023-08-02 12:55:00,92.79,92.92,92.79,92.89,9685.0,89.7885,89.9143,89.7885,89.8853,9685.0
2023-08-02 13:00:00,92.88,92.88,92.81,92.81,11340.0,89.8756,89.8756,89.8079,89.8079,11340.0
2023-08-02 13:05:00,92.8,92.8,92.73,92.77,9016.0,89.7982,89.7982,89.7304,89.7691,9016.0
2023-08-02 13:10:00,92.77,92.84,92.76,92.8,7122.0,89.7691,89.8369,89.7595,89.7982,7122.0
2023-08-02 13:15:00,92.8,92.81,92.73,92.76,9430.0,89.7982,89.8079,89.7304,89.7595,9430.0
2023-08-02 13:20:00,92.75,92.81,92.75,92.79,7069.0,89.7498,89.8079,89.7498,89.7885,7069.0
2023-08-02 13:25:00,92.81,92.84,92.79,92.82,9965.0,89.8079,89.8369,89.7885,89.8175,9965.0
2023-08-02 13:30:00,92.81,92.88,92.77,92.81,11836.0,89.8079,89.8756,89.7691,89.8079,11836.0
2023-08-02 13:35:00,92.81,92.83,92.8,92.8,4939.0,89.8079,89.8272,89.7982,89.7982,4939.0
2023-08-02 13:40:00,92.82,92.93,92.82,92.86,11725.0,89.8175,89.924,89.8175,89.8562,11725.0
2023-08-02 13:45:00,92.88,92.89,92.84,92.85,5516.0,89.8756,89.8853,89.8369,89.8466,5516.0
2023-08-02 13:50:00,92.85,92.9,92.84,92.85,6312.0,89.8466,89.8949,89.8369,89.8466,6312.0
2023-08-02 13:55:00,92.86,92.97,92.85,92.92,16045.0,89.8562,89.9627,89.8466,89.9143,16045.0
2023-08-02 14:00:00,92.91,92.95,92.86,92.86,13996.0,89.9046,89.9433,89.8562,89.8562,13996.0
2023-08-02 14:05:00,92.85,92.85,92.65,92.66,36304.0,89.8466,89.8466,89.653,89.6627,36304.0
2023-08-02 14:10:00,92.66,92.76,92.64,92.73,5640.0,89.6627,89.7595,89.6433,89.7304,5640.0
2023-08-02 14:15:00,92.73,92.75,92.63,92.69,20380.0,89.7304,89.7498,89.6337,89.6917,20380.0
2023-08-02 14:20:00,92.69,92.74,92.67,92.7,9497.0,89.6917,89.7401,89.6724,89.7014,9497.0
2023-08-02 14:25:00,92.71,92.71,92.64,92.69,8949.0,89.7111,89.7111,89.6433,89.6917,8949.0
2023-08-02 14:30:00,92.69,92.73,92.68,92.7,8591.0,89.6917,89.7304,89.6821,89.7014,8591.0
2023-08-02 14:35:00,92.7,92.7,92.66,92.68,8133.0,89.7014,89.7014,89.6627,89.6821,8133.0
2023-08-02 14:40:00,92.67,92.69,92.65,92.66,8386.0,89.6724,89.6917,89.653,89.6627,8386.0
2023-08-02 14:45:00,92.66,92.69,92.6,92.62,16277.0,89.6627,89.6917,89.6046,89.624,16277.0
2023-08-02 14:50:00,92.62,92.65,92.59,92.64,5305.0,89.624,89.653,89.595,89.6433,5305.0
2023-08-02 14:55:00,92.62,92.64,92.59,92.62,27500.0,89.624,89.6433,89.595,89.624,27500.0
2023-08-02 15:00:00,92.63,92.7,92.62,92.69,15225.0,89.6337,89.7014,89.624,89.6917,15225.0
2023-08-02 15:05:00,92.68,92.75,92.67,92.74,8977.0,89.6821,89.7498,89.6724,89.7401,8977.0
2023-08-02 15:10:00,92.75,92.77,92.63,92.67,19780.0,89.7498,89.7691,89.6337,89.6724,19780.0
2023-08-02 15:15:00,92.66,92.77,92.66,92.77,18663.0,89.6627,89.7691,89.6627,89.7691,18663.0
2023-08-02 15:20:00,92.77,92.85,92.74,92.84,17958.0,89.7691,89.8466,89.7401,89.8369,17958.0
2023-08-02 15:25:00,92.84,92.91,92.81,92.91,16872.0,89.8369,89.9046,89.8079,89.9046,16872.0
2023-08-02 15:30:00,92.91,92.98,92.87,92.89,25349.0,89.9046,89.9724,89.8659,89.8853,25349.0
2023-08-02 15:35:00,92.89,92.93,92.84,92.92,44378.0,89.8853,89.924,89.8369,89.9143,44378.0
2023-08-02 15:40:00,92.92,93.03,92.89,93.02,36153.0,89.9143,90.0207,89.8853,90.0111,36153.0
2023-08-02 15:45:00,93.02,93.11,92.99,93.02,46736.0,90.0111,90.0981,89.982,90.0111,46736.0
2023-08-02 15:50:00,93.02,93.09,92.97,93.04,68001.0,90.0111,90.0788,89.9627,90.0304,68001.0
2023-08-02 15:55:00,93.05,93.19,92.99,93.06,178086.0,90.0401,90.1756,89.982,90.0498,178086.0
2023-08-03 09:30:00,93.19,93.84,93.19,93.74,43004.0,90.1756,90.8045,90.1756,90.7078,43004.0
2023-08-03 09:35:00,93.75,94.19,93.75,94.0,33389.0,90.7174,91.1432,90.7174,90.9594,33389.0
2023-08-03 09:40:00,94.0,94.04,93.53,93.97,46305.0,90.9594,90.9981,90.5046,90.9303,46305.0
2023-08-03 09:45:00,93.97,94.12,93.61,93.65,17533.0,90.9303,91.0755,90.582,90.6207,17533.0
2023-08-03 09:50:00,93.65,93.89,93.65,93.89,33760.0,90.6207,90.8529,90.6207,90.8529,33760.0
2023-08-03 09:55:00,93.89,93.89,93.65,93.73,9667.0,90.8529,90.8529,90.6207,90.6981,9667.0
2023-08-03 10:00:00,93.73,93.89,93.65,93.77,10115.0,90.6981,90.8529,90.6207,90.7368,10115.0
2023-08-03 10:05:00,93.76,93.84,93.67,93.71,8564.0,90.7271,90.8045,90.64,90.6787,8564.0
2023-08-03 10:10:00,93.73,93.81,93.65,93.65,7675.0,90.6981,90.7755,90.6207,90.6207,7675.0
2023-08-03 10:15:00,93.65,93.68,93.45,93.45,17763.0,90.6207,90.6497,90.4271,90.4271,17763.0
2023-08-03 10:20:00,93.47,93.67,93.46,93.65,7352.0,90.4465,90.64,90.4368,90.6207,7352.0
2023-08-03 10:25:00,93.65,93.7,93.47,93.48,8616.0,90.6207,90.6691,90.4465,90.4562,8616.0
2023-08-03 10:30:00,93.48,93.57,93.43,93.45,5812.0,90.4562,90.5433,90.4078,90.4271,5812.0
2023-08-03 10:35:00,93.42,93.42,93.24,93.31,7224.0,90.3981,90.3981,90.2239,90.2917,7224.0
2023-08-03 10:40:00,93.3,93.35,93.15,93.34,7895.0,90.282,90.3304,90.1369,90.3207,7895.0
2023-08-03 10:45:00,93.34,93.42,93.17,93.17,8361.0,90.3207,90.3981,90.1562,90.1562,8361.0
2023-08-03 10:50:00,93.13,93.21,93.02,93.04,14314.0,90.1175,90.1949,90.0111,90.0304,14314.0
2023-08-03 10:55:00,93.0,93.35,92.99,93.31,7453.0,89.9917,90.3304,89.982,90.2917,7453.0
2023-08-03 11:00:00,93.26,93.26,93.2,93.21,3675.0,90.2433,90.2433,90.1852,90.1949,3675.0
2023-08-03 11:05:00,93.23,93.23,93.14,93.19,5051.0,90.2143,90.2143,90.1272,90.1756,5051.0
2023-08-03 11:10:00,93.22,93.27,93.15,93.27,4675.0,90.2046,90.253,90.1369,90.253,4675.0
2023-08-03 11:15:00,93.28,93.41,93.27,93.41,5290.0,90.2626,90.3884,90.253,90.3884,5290.0
2023-08-03 11:20:00,93.41,93.41,93.33,93.37,7874.0,90.3884,90.3884,90.311,90.3497,7874.0
2023-08-03 11:25:00,93.39,93.54,93.38,93.48,5913.0,90.3691,90.5142,90.3594,90.4562,5913.0
2023-08-03 11:30:00,93.5,93.62,93.5,93.61,10480.0,90.4755,90.5916,90.4755,90.582,10480.0
2023-08-03 11:35:00,93.61,93.64,93.55,93.57,5783.0,90.582,90.611,90.5239,90.5433,5783.0
2023-08-03 11:40:00,93.58,93.67,93.56,93.67,9303.0,90.5529,90.64,90.5336,90.64,9303.0
2023-08-03 11:45:00,93.67,93.75,93.66,93.75,5396.0,90.64,90.7174,90.6304,90.7174,5396.0
2023-08-03 11:50:00,93.76,93.78,93.73,93.76,3039.0,90.7271,90.7465,90.6981,90.7271,3039.0
2023-08-03 11:55:00,93.76,93.78,93.68,93.73,4860.0,90.7271,90.7465,90.6497,90.6981,4860.0
2023-08-03 12:00:00,93.73,93.77,93.7,93.77,4333.0,90.6981,90.7368,90.6691,90.7368,4333.0
2023-08-03 12:05:00,93.76,93.89,93.73,93.89,3743.0,90.7271,90.8529,90.6981,90.8529,3743.0
2023-08-03 12:10:00,93.91,93.91,93.84,93.84,3549.0,90.8723,90.8723,90.8045,90.8045,3549.0
2023-08-03 12:15:00,93.83,93.89,93.8,93.89,5211.0,90.7949,90.8529,90.7658,90.8529,5211.0
2023-08-03 12:20:00,93.9,93.9,93.83,93.83,4119.0,90.8626,90.8626,90.7949,90.7949,4119.0
2023-08-03 12:25:00,93.86,93.87,93.8,93.8,6497.0,90.8239,90.8336,90.7658,90.7658,6497.0
2023-08-03 12:30:00,93.81,93.84,93.78,93.84,2641.0,90.7755,90.8045,90.7465,90.8045,2641.0
2023-08-03 12:35:00,93.8,93.8,93.74,93.75,2771.0,90.7658,90.7658,90.7078,90.7174,2771.0
2023-08-03 12:40:00,93.76,93.89,93.76,93.87,6488.0,90.7271,90.8529,90.7271,90.8336,6488.0
2023-08-03 12:45:00,93.86,93.87,93.8,93.82,8075.0,90.8239,90.8336,90.7658,90.7852,8075.0
2023-08-03 12:50:00,93.82,93.9,93.8,93.88,5812.0,90.7852,90.8626,90.7658,90.8432,5812.0
2023-08-03 12:55:00,93.88,93.92,93.88,93.92,3009.0,90.8432,90.8819,90.8432,90.8819,3009.0
2023-08-03 13:00:00,93.92,93.93,93.81,93.85,8997.0,90.8819,90.8916,90.7755,90.8142,8997.0
2023-08-03 13:05:00,93.84,93.97,93.83,93.97,8177.0,90.8045,90.9303,90.7949,90.9303,8177.0
2023-08-03 13:10:00,93.97,94.0,93.95,93.98,6837.0,90.9303,90.9594,90.911,90.94,6837.0
2023-08-03 13:15:00,93.97,94.02,93.96,93.97,11319.0,90.9303,90.9787,90.9207,90.9303,11319.0
2023-08-03 13:20:00,93.97,93.97,93.85,93.86,4722.0,90.9303,90.9303,90.8142,90.8239,4722.0
2023-08-03 13:25:00,93.86,93.91,93.82,93.82,7632.0,90.8239,90.8723,90.7852,90.7852,7632.0
2023-08-03 13:30:00,93.81,93.82,93.68,93.72,5032.0,90.7755,90.7852,90.6497,90.6884,5032.0
2023-08-03 13:35:00,93.72,93.84,93.72,93.81,5478.0,90.6884,90.8045,90.6884,90.7755,5478.0
2023-08-03 13:40:00,93.81,93.81,93.74,93.78,6470.0,90.7755,90.7755,90.7078,90.7465,6470.0
2023-08-03 13:45:00,93.77,93.78,93.68,93.69,7775.0,90.7368,90.7465,90.6497,90.6594,7775.0
2023-08-03 13:50:00,93.69,93.72,93.65,93.65,5375.0,90.6594,90.6884,90.6207,90.6207,5375.0
2023-08-03 13:55:00,93.67,93.7,93.64,93.7,6447.0,90.64,90.6691,90.611,90.6691,6447.0
2023-08-03 14:00:00,93.7,93.7,93.66,93.68,4065.0,90.6691,90.6691,90.6304,90.6497,4065.0
2023-08-03 14:05:00,93.67,93.73,93.67,93.73,4098.0,90.64,90.6981,90.64,90.6981,4098.0
2023-08-03 14:10:00,93.74,93.74,93.7,93.72,3419.0,90.7078,90.7078,90.6691,90.6884,3419.0
2023-08-03 14:15:00,93.72,93.77,93.72,93.76,4205.0,90.6884,90.7368,90.6884,90.7271,4205.0
2023-08-03 14:20:00,93.75,93.75,93.67,93.68,2977.0,90.7174,90.7174,90.64,90.6497,2977.0
2023-08-03 14:25:00,93.69,93.7,93.62,93.65,8863.0,90.6594,90.6691,90.5916,90.6207,8863.0
2023-08-03 14:30:00,93.64,93.68,93.55,93.58,4990.0,90.611,90.6497,90.5239,90.5529,4990.0
2023-08-03 14:35:00,93.55,93.58,93.51,93.57,4322.0,90.5239,90.5529,90.4852,90.5433,4322.0
2023-08-03 14:40:00,93.56,93.56,93.51,93.56,4993.0,90.5336,90.5336,90.4852,90.5336,4993.0
2023-08-03 14:45:00,93.58,93.66,93.58,93.66,4953.0,90.5529,90.6304,90.5529,90.6304,4953.0
2023-08-03 14:50:00,93.67,93.7,93.65,93.69,5009.0,90.64,90.6691,90.6207,90.6594,5009.0
2023-08-03 14:55:00,93.7,93.77,93.69,93.75,4645.0,90.6691,90.7368,90.6594,90.7174,4645.0
2023-08-03 15:00:00,93.75,93.76,93.65,93.65,7164.0,90.7174,90.7271,90.6207,90.6207,7164.0
2023-08-03 15:05:00,93.65,93.65,93.6,93.63,6731.0,90.6207,90.6207,90.5723,90.6013,6731.0
2023-08-03 15:10:00,93.63,93.64,93.48,93.52,8963.0,90.6013,90.611,90.4562,90.4949,8963.0
2023-08-03 15:15:00,93.56,93.63,93.53,93.62,8319.0,90.5336,90.6013,90.5046,90.5916,8319.0
2023-08-03 15:20:00,93.61,93.65,93.6,93.65,4958.0,90.582,90.6207,90.5723,90.6207,4958.0
2023-08-03 15:25:00,93.65,93.66,93.6,93.65,11579.0,90.6207,90.6304,90.5723,90.6207,11579.0
2023-08-03 15:30:00,93.65,93.74,93.64,93.7,11926.0,90.6207,90.7078,90.611,90.6691,11926.0
2023-08-03 15:35:00,93.7,93.76,93.67,93.7,13355.0,90.6691,90.7271,90.64,90.6691,13355.0
2023-08-03 15:40:00,93.7,93.73,93.65,93.65,18781.0,90.6691,90.6981,90.6207,90.6207,18781.0
2023-08-03 15:45:00,93.66,93.7,93.61,93.68,32577.0,90.6304,90.6691,90.582,90.6497,32577.0
2023-08-03 15:50:00,93.66,93.73,93.64,93.68,35307.0,90.6304,90.6981,90.611,90.6497,35307.0
2023-08-03 15:55:00,93.67,93.81,93.65,93.76,108345.0,90.64,90.7755,90.6207,90.7271,108345.0
2023-08-04 09:30:00,93.58,93.91,93.37,93.46,26066.0,90.5529,90.8723,90.3497,90.4368,26066.0
2023-08-04 09:35:00,93.45,93.6,93.11,93.45,32996.0,90.4271,90.5723,90.0981,90.4271,32996.0
2023-08-04 09:40:00,93.48,93.58,93.14,93.14,6195.0,90.4562,90.5529,90.1272,90.1272,6195.0
2023-08-04 09:45:00,93.13,93.13,92.6,92.63,18098.0,90.1175,90.1175,89.6046,89.6337,18098.0
2023-08-04 09:50:00,92.44,92.56,92.15,92.34,16230.0,89.4498,89.5659,89.1692,89.3531,16230.0
2023-08-04 09:55:00,92.35,92.39,92.12,92.18,17563.0,89.3627,89.4014,89.1402,89.1982,17563.0
2023-08-04 10:00:00,92.16,92.23,92.06,92.13,12752.0,89.1789,89.2466,89.0821,89.1498,12752.0
2023-08-04 10:05:00,92.09,92.09,91.76,91.81,11977.0,89.1111,89.1111,88.7918,88.8402,11977.0
2023-08-04 10:10:00,91.78,91.83,91.53,91.64,19584.0,88.8112,88.8596,88.5693,88.6757,19584.0
2023-08-04 10:15:00,91.64,91.69,91.45,91.69,16618.0,88.6757,88.7241,88.4918,88.7241,16618.0
2023-08-04 10:20:00,91.72,91.85,91.69,91.8,14262.0,88.7531,88.8789,88.7241,88.8305,14262.0
2023-08-04 10:25:00,91.81,92.12,91.8,92.06,18955.0,88.8402,89.1402,88.8305,89.0821,18955.0
2023-08-04 10:30:00,92.07,92.25,91.9,91.92,21172.0,89.0918,89.266,88.9273,88.9466,21172.0
2023-08-04 10:35:00,91.94,92.14,91.83,92.03,11145.0,88.966,89.1595,88.8596,89.0531,11145.0
2023-08-04 10:40:00,92.05,92.34,92.05,92.34,8735.0,89.0724,89.3531,89.0724,89.3531,8735.0
2023-08-04 10:45:00,92.32,92.33,92.1,92.1,9098.0,89.3337,89.3434,89.1208,89.1208,9098.0
2023-08-04 10:50:00,92.07,92.12,91.93,91.94,10183.0,89.0918,89.1402,88.9563,88.966,10183.0
2023-08-04 10:55:00,91.93,92.13,91.88,92.09,11013.0,88.9563,89.1498,88.9079,89.1111,11013.0
2023-08-04 11:00:00,92.13,92.21,92.1,92.14,11229.0,89.1498,89.2273,89.1208,89.1595,11229.0
2023-08-04 11:05:00,92.18,92.23,92.12,92.21,14991.0,89.1982,89.2466,89.1402,89.2273,14991.0
2023-08-04 11:10:00,92.21,92.35,92.21,92.22,13294.0,89.2273,89.3627,89.2273,89.2369,13294.0
2023-08-04 11:15:00,92.22,92.37,92.18,92.35,19985.0,89.2369,89.3821,89.1982,89.3627,19985.0
2023-08-04 11:20:00,92.36,92.36,92.1,92.13,45471.0,89.3724,89.3724,89.1208,89.1498,45471.0
2023-08-04 11:25:00,92.12,92.12,91.94,92.03,24132.0,89.1402,89.1402,88.966,89.0531,24132.0
2023-08-04 11:30:00,92.05,92.13,92.01,92.04,7886.0,89.0724,89.1498,89.0337,89.0628,7886.0
2023-08-04 11:35:00,92.01,92.16,92.01,92.06,30383.0,89.0337,89.1789,89.0337,89.0821,30383.0
2023-08-04 11:40:00,92.07,92.29,92.07,92.27,4976.0,89.0918,89.3047,89.0918,89.2853,4976.0
2023-08-04 11:45:00,92.29,92.35,92.25,92.3,17127.0,89.3047,89.3627,89.266,89.3143,17127.0
2023-08-04 11:50:00,92.3,92.3,92.05,92.09,8005.0,89.3143,89.3143,89.0724,89.1111,8005.0
2023-08-04 11:55:00,92.11,92.14,92.03,92.12,5300.0,89.1305,89.1595,89.0531,89.1402,5300.0
2023-08-04 12:00:00,92.12,92.12,92.03,92.03,7420.0,89.1402,89.1402,89.0531,89.0531,7420.0
2023-08-04 12:05:00,92.01,92.11,91.98,92.1,20344.0,89.0337,89.1305,89.0047,89.1208,20344.0
2023-08-04 12:10:00,92.1,92.19,92.01,92.01,10999.0,89.1208,89.2079,89.0337,89.0337,10999.0
2023-08-04 12:15:00,92.01,92.04,91.96,91.96,11349.0,89.0337,89.0628,88.9853,88.9853,11349.0
2023-08-04 12:20:00,91.96,92.05,91.93,91.99,11474.0,88.9853,89.0724,88.9563,89.0144,11474.0
2023-08-04 12:25:00,92.03,92.1,92.01,92.09,12672.0,89.0531,89.1208,89.0337,89.1111,12672.0
2023-08-04 12:30:00,92.09,92.1,91.97,92.01,10972.0,89.1111,89.1208,88.995,89.0337,10972.0
2023-08-04 12:35:00,92.03,92.07,91.96,91.97,10987.0,89.0531,89.0918,88.9853,88.995,10987.0
2023-08-04 12:40:00,91.97,92.06,91.96,92.06,9717.0,88.995,89.0821,88.9853,89.0821,9717.0
2023-08-04 12:45:00,92.07,92.21,92.07,92.21,10210.0,89.0918,89.2273,89.0918,89.2273,10210.0
2023-08-04 12:50:00,92.22,92.26,92.15,92.16,7168.0,89.2369,89.2756,89.1692,89.1789,7168.0
2023-08-04 12:55:00,92.14,92.2,92.08,92.08,5339.0,89.1595,89.2176,89.1015,89.1015,5339.0
2023-08-04 13:00:00,92.08,92.16,92.06,92.1,7678.0,89.1015,89.1789,89.0821,89.1208,7678.0
2023-08-04 13:05:00,92.1,92.1,91.92,92.0,38292.0,89.1208,89.1208,88.9466,89.0241,38292.0
2023-08-04 13:10:00,92.01,92.02,91.94,92.0,17065.0,89.0337,89.0434,88.966,89.0241,17065.0
2023-08-04 13:15:00,92.04,92.06,91.92,91.94,11236.0,89.0628,89.0821,88.9466,88.966,11236.0
2023-08-04 13:20:00,91.95,92.02,91.95,91.99,13625.0,88.9757,89.0434,88.9757,89.0144,13625.0
2023-08-04 13:25:00,92.0,92.0,91.87,91.92,9148.0,89.0241,89.0241,88.8983,88.9466,9148.0
2023-08-04 13:30:00,91.92,91.93,91.81,91.87,14033.0,88.9466,88.9563,88.8402,88.8983,14033.0
2023-08-04 13:35:00,91.87,91.87,91.66,91.66,18421.0,88.8983,88.8983,88.695,88.695,18421.0
2023-08-04 13:40:00,91.66,91.73,91.6,91.67,17536.0,88.695,88.7628,88.637,88.7047,17536.0
2023-08-04 13:45:00,91.65,91.65,91.6,91.61,12164.0,88.6854,88.6854,88.637,88.6467,12164.0
2023-08-04 13:50:00,91.63,91.63,91.47,91.49,11459.0,88.666,88.666,88.5112,88.5305,11459.0
2023-08-04 13:55:00,91.49,91.52,91.41,91.43,11656.0,88.5305,88.5596,88.4531,88.4725,11656.0
2023-08-04 14:00:00,91.43,91.52,91.39,91.39,17900.0,88.4725,88.5596,88.4338,88.4338,17900.0
2023-08-04 14:05:00,91.4,91.6,91.38,91.55,19286.0,88.4435,88.637,88.4241,88.5886,19286.0
2023-08-04 14:10:00,91.55,91.69,91.55,91.65,10386.0,88.5886,88.7241,88.5886,88.6854,10386.0
2023-08-04 14:15:00,91.63,91.64,91.55,91.55,10619.0,88.666,88.6757,88.5886,88.5886,10619.0
2023-08-04 14:20:00,91.54,91.54,91.39,91.4,15055.0,88.5789,88.5789,88.4338,88.4435,15055.0
2023-08-04 14:25:00,91.38,91.46,91.3,91.41,11112.0,88.4241,88.5015,88.3467,88.4531,11112.0
2023-08-04 14:30:00,91.4,91.51,91.38,91.49,17645.0,88.4435,88.5499,88.4241,88.5305,17645.0
2023-08-04 14:35:00,91.5,91.51,91.43,91.44,13244.0,88.5402,88.5499,88.4725,88.4822,13244.0
2023-08-04 14:40:00,91.44,91.48,91.38,91.48,17912.0,88.4822,88.5209,88.4241,88.5209,17912.0
2023-08-04 14:45:00,91.47,91.48,91.31,91.34,13864.0,88.5112,88.5209,88.3564,88.3854,13864.0
2023-08-04 14:50:00,91.35,91.42,91.31,91.32,15094.0,88.3951,88.4628,88.3564,88.366,15094.0
2023-08-04 14:55:00,91.32,91.44,91.31,91.38,15558.0,88.366,88.4822,88.3564,88.4241,15558.0
2023-08-04 15:00:00,91.37,91.44,91.35,91.43,16021.0,88.4144,88.4822,88.3951,88.4725,16021.0
2023-08-04 15:05:00,91.44,91.51,91.39,91.43,20130.0,88.4822,88.5499,88.4338,88.4725,20130.0
2023-08-04 15:10:00,91.43,91.61,91.39,91.54,25634.0,88.4725,88.6467,88.4338,88.5789,25634.0
2023-08-04 15:15:00,91.54,91.6,91.45,91.48,22290.0,88.5789,88.637,88.4918,88.5209,22290.0
2023-08-04 15:20:00,91.46,91.5,91.38,91.43,16583.0,88.5015,88.5402,88.4241,88.4725,16583.0
2023-08-04 15:25:00,91.42,91.44,91.36,91.4,18552.0,88.4628,88.4822,88.4048,88.4435,18552.0
2023-08-04 15:30:00,91.39,91.53,91.38,91.49,38383.0,88.4338,88.5693,88.4241,88.5305,38383.0
2023-08-04 15:35:00,91.5,91.53,91.42,91.43,33254.0,88.5402,88.5693,88.4628,88.4725,33254.0
2023-08-04 15:40:00,91.44,91.44,91.34,91.42,40124.0,88.4822,88.4822,88.3854,88.4628,40124.0
2023-08-04 15:45:00,91.42,91.61,91.41,91.55,46671.0,88.4628,88.6467,88.4531,88.5886,46671.0
2023-08-04 15:50:00,91.54,91.56,91.34,91.37,64812.0,88.5789,88.5983,88.3854,88.4144,64812.0
2023-08-04 15:55:00,91.37,91.39,91.23,91.25,188598.0,88.4144,88.4338,88.279,88.2983,188598.0
2023-08-07 09:30:00,91.75,92.05,91.73,92.05,16295.0,88.7821,89.0724,88.7628,89.0724,16295.0
2023-08-07 09:35:00,92.06,92.67,92.06,92.46,13368.0,89.0821,89.6724,89.0821,89.4692,13368.0
2023-08-07 09:40:00,92.34,92.52,92.27,92.42,10066.0,89.3531,89.5272,89.2853,89.4305,10066.0
2023-08-07 09:45:00,92.41,92.54,92.33,92.45,15005.0,89.4208,89.5466,89.3434,89.4595,15005.0
2023-08-07 09:50:00,92.44,92.45,92.28,92.36,7244.0,89.4498,89.4595,89.295,89.3724,7244.0
2023-08-07 09:55:00,92.32,92.36,92.26,92.32,5240.0,89.3337,89.3724,89.2756,89.3337,5240.0
2023-08-07 10:00:00,92.37,92.46,92.35,92.4,7897.0,89.3821,89.4692,89.3627,89.4111,7897.0
2023-08-07 10:05:00,92.43,92.5,92.39,92.5,8931.0,89.4401,89.5079,89.4014,89.5079,8931.0
2023-08-07 10:10:00,92.51,92.7,92.43,92.7,6674.0,89.5176,89.7014,89.4401,89.7014,6674.0
2023-08-07 10:15:00,92.79,92.89,92.71,92.73,13201.0,89.7885,89.8853,89.7111,89.7304,13201.0
2023-08-07 10:20:00,92.75,92.88,92.75,92.82,7260.0,89.7498,89.8756,89.7498,89.8175,7260.0
2023-08-07 10:25:00,92.81,92.82,92.67,92.7,11585.0,89.8079,89.8175,89.6724,89.7014,11585.0
2023-08-07 10:30:00,92.7,92.7,92.58,92.63,4659.0,89.7014,89.7014,89.5853,89.6337,4659.0
2023-08-07 10:35:00,92.62,92.7,92.59,92.7,4952.0,89.624,89.7014,89.595,89.7014,4952.0
2023-08-07 10:40:00,92.72,92.77,92.68,92.69,6076.0,89.7208,89.7691,89.6821,89.6917,6076.0
2023-08-07 10:45:00,92.69,92.7,92.51,92.54,8470.0,89.6917,89.7014,89.5176,89.5466,8470.0
2023-08-07 10:50:00,92.52,92.64,92.51,92.63,4667.0,89.5272,89.6433,89.5176,89.6337,4667.0
2023-08-07 10:55:00,92.66,92.68,92.6,92.6,4669.0,89.6627,89.6821,89.6046,89.6046,4669.0
2023-08-07 11:00:00,92.61,92.62,92.51,92.53,7097.0,89.6143,89.624,89.5176,89.5369,7097.0
2023-08-07 11:05:00,92.56,92.61,92.54,92.58,3913.0,89.5659,89.6143,89.5466,89.5853,3913.0
2023-08-07 11:10:00,92.59,92.64,92.59,92.6,4990.0,89.595,89.6433,89.595,89.6046,4990.0
2023-08-07 11:15:00,92.59,92.59,92.45,92.46,2682.0,89.595,89.595,89.4595,89.4692,2682.0
2023-08-07 11:20:00,92.46,92.51,92.43,92.49,3127.0,89.4692,89.5176,89.4401,89.4982,3127.0
2023-08-07 11:25:00,92.5,92.54,92.46,92.54,3038.0,89.5079,89.5466,89.4692,89.5466,3038.0
2023-08-07 11:30:00,92.52,92.58,92.52,92.52,2716.0,89.5272,89.5853,89.5272,89.5272,2716.0
2023-08-07 11:35:00,92.52,92.59,92.52,92.58,2013.0,89.5272,89.595,89.5272,89.5853,2013.0
2023-08-07 11:40:00,92.56,92.56,92.41,92.41,3982.0,89.5659,89.5659,89.4208,89.4208,3982.0
2023-08-07 11:45:00,92.42,92.43,92.34,92.34,2958.0,89.4305,89.4401,89.3531,89.3531,2958.0
2023-08-07 11:50:00,92.34,92.42,92.32,92.4,5914.0,89.3531,89.4305,89.3337,89.4111,5914.0
2023-08-07 11:55:00,92.42,92.46,92.42,92.46,2155.0,89.4305,89.4692,89.4305,89.4692,2155.0
2023-08-07 12:00:00,92.46,92.55,92.44,92.52,5055.0,89.4692,89.5563,89.4498,89.5272,5055.0
2023-08-07 12:05:00,92.52,92.52,92.47,92.49,3724.0,89.5272,89.5272,89.4788,89.4982,3724.0
2023-08-07 12:10:00,92.5,92.51,92.47,92.51,4096.0,89.5079,89.5176,89.4788,89.5176,4096.0
2023-08-07 12:15:00,92.49,92.55,92.47,92.52,2998.0,89.4982,89.5563,89.4788,89.5272,2998.0
2023-08-07 12:20:00,92.54,92.55,92.47,92.48,3325.0,89.5466,89.5563,89.4788,89.4885,3325.0
2023-08-07 12:25:00,92.48,92.49,92.43,92.45,2343.0,89.4885,89.4982,89.4401,89.4595,2343.0
2023-08-07 12:30:00,92.44,92.5,92.41,92.47,4398.0,89.4498,89.5079,89.4208,89.4788,4398.0
2023-08-07 12:35:00,92.49,92.49,92.44,92.44,4378.0,89.4982,89.4982,89.4498,89.4498,4378.0
2023-08-07 12:40:00,92.46,92.5,92.44,92.47,4236.0,89.4692,89.5079,89.4498,89.4788,4236.0
2023-08-07 12:45:00,92.45,92.48,92.43,92.46,3994.0,89.4595,89.4885,89.4401,89.4692,3994.0
2023-08-07 12:50:00,92.48,92.49,92.46,92.46,3267.0,89.4885,89.4982,89.4692,89.4692,3267.0
2023-08-07 12:55:00,92.47,92.49,92.38,92.38,16139.0,89.4788,89.4982,89.3918,89.3918,16139.0
2023-08-07 13:00:00,92.39,92.44,92.39,92.42,2878.0,89.4014,89.4498,89.4014,89.4305,2878.0
2023-08-07 13:05:00,92.42,92.44,92.33,92.35,4021.0,89.4305,89.4498,89.3434,89.3627,4021.0
2023-08-07 13:10:00,92.38,92.44,92.35,92.43,4128.0,89.3918,89.4498,89.3627,89.4401,4128.0
2023-08-07 13:15:00,92.43,92.45,92.33,92.34,4575.0,89.4401,89.4595,89.3434,89.3531,4575.0
2023-08-07 13:20:00,92.33,92.42,92.33,92.4,3259.0,89.3434,89.4305,89.3434,89.4111,3259.0
2023-08-07 13:25:00,92.42,92.48,92.38,92.47,2238.0,89.4305,89.4885,89.3918,89.4788,2238.0
2023-08-07 13:30:00,92.47,92.47,92.38,92.44,4041.0,89.4788,89.4788,89.3918,89.4498,4041.0
2023-08-07 13:35:00,92.44,92.45,92.33,92.34,3789.0,89.4498,89.4595,89.3434,89.3531,3789.0
2023-08-07 13:40:00,92.4,92.43,92.34,92.36,5850.0,89.4111,89.4401,89.3531,89.3724,5850.0
2023-08-07 13:45:00,92.35,92.37,92.32,92.34,3095.0,89.3627,89.3821,89.3337,89.3531,3095.0
2023-08-07 13:50:00,92.35,92.38,92.32,92.32,2720.0,89.3627,89.3918,89.3337,89.3337,2720.0
2023-08-07 13:55:00,92.28,92.31,92.27,92.28,2431.0,89.295,89.324,89.2853,89.295,2431.0
2023-08-07 14:00:00,92.26,92.35,92.25,92.34,4385.0,89.2756,89.3627,89.266,89.3531,4385.0
2023-08-07 14:05:00,92.35,92.36,92.25,92.28,5580.0,89.3627,89.3724,89.266,89.295,5580.0
2023-08-07 14:10:00,92.28,92.36,92.27,92.33,8803.0,89.295,89.3724,89.2853,89.3434,8803.0
2023-08-07 14:15:00,92.34,92.45,92.33,92.44,5287.0,89.3531,89.4595,89.3434,89.4498,5287.0
2023-08-07 14:20:00,92.45,92.47,92.43,92.47,7724.0,89.4595,89.4788,89.4401,89.4788,7724.0
2023-08-07 14:25:00,92.48,92.51,92.44,92.47,10471.0,89.4885,89.5176,89.4498,89.4788,10471.0
2023-08-07 14:30:00,92.47,92.55,92.47,92.51,4362.0,89.4788,89.5563,89.4788,89.5176,4362.0
2023-08-07 14:35:00,92.51,92.51,92.44,92.5,7895.0,89.5176,89.5176,89.4498,89.5079,7895.0
2023-08-07 14:40:00,92.52,92.53,92.45,92.46,8744.0,89.5272,89.5369,89.4595,89.4692,8744.0
2023-08-07 14:45:00,92.47,92.49,92.44,92.47,7539.0,89.4788,89.4982,89.4498,89.4788,7539.0
2023-08-07 14:50:00,92.48,92.5,92.41,92.43,6779.0,89.4885,89.5079,89.4208,89.4401,6779.0
2023-08-07 14:55:00,92.43,92.49,92.41,92.49,6108.0,89.4401,89.4982,89.4208,89.4982,6108.0
2023-08-07 15:00:00,92.5,92.51,92.42,92.44,10071.0,89.5079,89.5176,89.4305,89.4498,10071.0
2023-08-07 15:05:00,92.44,92.47,92.38,92.4,9610.0,89.4498,89.4788,89.3918,89.4111,9610.0
2023-08-07 15:10:00,92.39,92.4,92.29,92.36,11759.0,89.4014,89.4111,89.3047,89.3724,11759.0
2023-08-07 15:15:00,92.36,92.38,92.34,92.34,9945.0,89.3724,89.3918,89.3531,89.3531,9945.0
2023-08-07 15:20:00,92.33,92.45,92.32,92.34,15883.0,89.3434,89.4595,89.3337,89.3531,15883.0
2023-08-07 15:25:00,92.33,92.33,92.12,92.13,17772.0,89.3434,89.3434,89.1402,89.1498,17772.0
2023-08-07 15:30:00,92.11,92.11,92.05,92.06,15514.0,89.1305,89.1305,89.0724,89.0821,15514.0
2023-08-07 15:35:00,92.06,92.06,91.95,91.96,13876.0,89.0821,89.0821,88.9757,88.9853,13876.0
2023-08-07 15:40:00,91.96,91.98,91.85,91.93,44375.0,88.9853,89.0047,88.8789,88.9563,44375.0
2023-08-07 15:45:00,91.93,92.13,91.88,92.1,44160.0,88.9563,89.1498,88.9079,89.1208,44160.0
2023-08-07 15:50:00,92.09,92.15,92.04,92.15,27709.0,89.1111,89.1692,89.0628,89.1692,27709.0
2023-08-07 15:55:00,92.16,92.29,92.15,92.22,86581.0,89.1789,89.3047,89.1692,89.2369,86581.0
2023-08-08 09:30:00,92.53,92.93,92.27,92.87,29228.0,89.5369,89.924,89.2853,89.8659,29228.0
2023-08-08 09:35:00,92.99,92.99,92.65,92.78,7288.0,89.982,89.982,89.653,89.7788,7288.0
2023-08-08 09:40:00,92.85,92.93,92.54,92.73,6629.0,89.8466,89.924,89.5466,89.7304,6629.0
2023-08-08 09:45:00,92.73,92.84,92.57,92.57,4091.0,89.7304,89.8369,89.5756,89.5756,4091.0
2023-08-08 09:50:00,92.53,92.57,92.25,92.31,12910.0,89.5369,89.5756,89.266,89.324,12910.0
2023-08-08 09:55:00,92.3,92.38,92.07,92.18,28261.0,89.3143,89.3918,89.0918,89.1982,28261.0
2023-08-08 10:00:00,92.24,92.44,92.22,92.27,20087.0,89.2563,89.4498,89.2369,89.2853,20087.0
2023-08-08 10:05:00,92.24,92.24,91.96,92.05,8816.0,89.2563,89.2563,88.9853,89.0724,8816.0
2023-08-08 10:10:00,92.05,92.08,91.75,91.81,34170.0,89.0724,89.1015,88.7821,88.8402,34170.0
2023-08-08 10:15:00,91.81,91.84,91.6,91.76,7956.0,88.8402,88.8692,88.637,88.7918,7956.0
2023-08-08 10:20:00,91.76,91.81,91.68,91.8,6869.0,88.7918,88.8402,88.7144,88.8305,6869.0
2023-08-08 10:25:00,91.78,91.9,91.71,91.9,5219.0,88.8112,88.9273,88.7434,88.9273,5219.0
2023-08-08 10:30:00,91.88,92.0,91.86,91.89,5547.0,88.9079,89.0241,88.8886,88.9176,5547.0
2023-08-08 10:35:00,91.89,92.01,91.84,91.91,7684.0,88.9176,89.0337,88.8692,88.937,7684.0
2023-08-08 10:40:00,91.92,91.94,91.83,91.91,7094.0,88.9466,88.966,88.8596,88.937,7094.0
2023-08-08 10:45:00,91.91,91.99,91.88,91.97,6698.0,88.937,89.0144,88.9079,88.995,6698.0
2023-08-08 10:50:00,91.98,92.01,91.88,91.89,5366.0,89.0047,89.0337,88.9079,88.9176,5366.0
2023-08-08 10:55:00,91.88,91.9,91.76,91.86,11387.0,88.9079,88.9273,88.7918,88.8886,11387.0
2023-08-08 11:00:00,91.87,91.88,91.72,91.73,9244.0,88.8983,88.9079,88.7531,88.7628,9244.0
2023-08-08 11:05:00,91.73,91.81,91.7,91.8,8100.0,88.7628,88.8402,88.7338,88.8305,8100.0
2023-08-08 11:10:00,91.81,91.9,91.81,91.86,5348.0,88.8402,88.9273,88.8402,88.8886,5348.0
2023-08-08 11:15:00,91.94,91.99,91.87,91.99,8472.0,88.966,89.0144,88.8983,89.0144,8472.0
2023-08-08 11:20:00,91.99,92.01,91.85,91.86,8887.0,89.0144,89.0337,88.8789,88.8886,8887.0
2023-08-08 11:25:00,91.85,91.87,91.72,91.75,8362.0,88.8789,88.8983,88.7531,88.7821,8362.0
2023-08-08 11:30:00,91.75,91.76,91.61,91.66,10573.0,88.7821,88.7918,88.6467,88.695,10573.0
2023-08-08 11:35:00,91.68,91.73,91.58,91.62,4871.0,88.7144,88.7628,88.6176,88.6563,4871.0
2023-08-08 11:40:00,91.62,91.64,91.5,91.58,8259.0,88.6563,88.6757,88.5402,88.6176,8259.0
2023-08-08 11:45:00,91.58,91.61,91.5,91.51,8150.0,88.6176,88.6467,88.5402,88.5499,8150.0
2023-08-08 11:50:00,91.56,91.68,91.54,91.62,14598.0,88.5983,88.7144,88.5789,88.6563,14598.0
2023-08-08 11:55:00,91.62,91.73,91.62,91.71,9600.0,88.6563,88.7628,88.6563,88.7434,9600.0
2023-08-08 12:00:00,91.71,91.84,91.71,91.78,8093.0,88.7434,88.8692,88.7434,88.8112,8093.0
2023-08-08 12:05:00,91.8,91.92,91.79,91.92,5217.0,88.8305,88.9466,88.8208,88.9466,5217.0
2023-08-08 12:10:00,91.94,91.94,91.85,91.88,5714.0,88.966,88.966,88.8789,88.9079,5714.0
2023-08-08 12:15:00,91.91,91.91,91.8,91.86,8496.0,88.937,88.937,88.8305,88.8886,8496.0
2023-08-08 12:20:00,91.9,91.91,91.73,91.75,6804.0,88.9273,88.937,88.7628,88.7821,6804.0
2023-08-08 12:25:00,91.77,91.85,91.75,91.79,5927.0,88.8015,88.8789,88.7821,88.8208,5927.0
2023-08-08 12:30:00,91.77,91.82,91.75,91.8,3759.0,88.8015,88.8499,88.7821,88.8305,3759.0
2023-08-08 12:35:00,91.85,91.89,91.79,91.82,6984.0,88.8789,88.9176,88.8208,88.8499,6984.0
2023-08-08 12:40:00,91.84,91.86,91.8,91.8,5729.0,88.8692,88.8886,88.8305,88.8305,5729.0
2023-08-08 12:45:00,91.78,91.82,91.73,91.82,8073.0,88.8112,88.8499,88.7628,88.8499,8073.0
2023-08-08 12:50:00,91.82,91.82,91.68,91.7,5449.0,88.8499,88.8499,88.7144,88.7338,5449.0
2023-08-08 12:55:00,91.69,91.72,91.61,91.61,3931.0,88.7241,88.7531,88.6467,88.6467,3931.0
2023-08-08 13:00:00,91.64,91.67,91.58,91.61,6286.0,88.6757,88.7047,88.6176,88.6467,6286.0
2023-08-08 13:05:00,91.63,91.68,91.62,91.67,4094.0,88.666,88.7144,88.6563,88.7047,4094.0
2023-08-08 13:10:00,91.65,91.68,91.58,91.68,5117.0,88.6854,88.7144,88.6176,88.7144,5117.0
2023-08-08 13:15:00,91.71,91.8,91.68,91.77,6474.0,88.7434,88.8305,88.7144,88.8015,6474.0
2023-08-08 13:20:00,91.74,91.81,91.72,91.73,6296.0,88.7725,88.8402,88.7531,88.7628,6296.0
2023-08-08 13:25:00,91.75,91.78,91.72,91.77,4093.0,88.7821,88.8112,88.7531,88.8015,4093.0
2023-08-08 13:30:00,91.75,91.82,91.72,91.78,6272.0,88.7821,88.8499,88.7531,88.8112,6272.0
2023-08-08 13:35:00,91.77,91.79,91.74,91.79,5631.0,88.8015,88.8208,88.7725,88.8208,5631.0
2023-08-08 13:40:00,91.79,91.85,91.79,91.82,7540.0,88.8208,88.8789,88.8208,88.8499,7540.0
2023-08-08 13:45:00,91.81,91.84,91.79,91.8,4180.0,88.8402,88.8692,88.8208,88.8305,4180.0
2023-08-08 13:50:00,91.81,91.84,91.77,91.83,4805.0,88.8402,88.8692,88.8015,88.8596,4805.0
2023-08-08 13:55:00,91.82,91.86,91.81,91.83,4630.0,88.8499,88.8886,88.8402,88.8596,4630.0
2023-08-08 14:00:00,91.82,91.83,91.79,91.81,7773.0,88.8499,88.8596,88.8208,88.8402,7773.0
2023-08-08 14:05:00,91.79,91.79,91.63,91.68,10004.0,88.8208,88.8208,88.666,88.7144,10004.0
2023-08-08 14:10:00,91.69,91.7,91.64,91.69,8106.0,88.7241,88.7338,88.6757,88.7241,8106.0
2023-08-08 14:15:00,91.68,91.73,91.66,91.7,10266.0,88.7144,88.7628,88.695,88.7338,10266.0
2023-08-08 14:20:00,91.72,91.76,91.69,91.72,5333.0,88.7531,88.7918,88.7241,88.7531,5333.0
2023-08-08 14:25:00,91.75,91.75,91.69,91.7,4161.0,88.7821,88.7821,88.7241,88.7338,4161.0
2023-08-08 14:30:00,91.71,91.85,91.71,91.85,4559.0,88.7434,88.8789,88.7434,88.8789,4559.0
2023-08-08 14:35:00,91.84,91.87,91.77,91.78,5160.0,88.8692,88.8983,88.8015,88.8112,5160.0
2023-08-08 14:40:00,91.78,91.86,91.77,91.81,5477.0,88.8112,88.8886,88.8015,88.8402,5477.0
2023-08-08 14:45:00,91.81,91.86,91.81,91.82,7820.0,88.8402,88.8886,88.8402,88.8499,7820.0
2023-08-08 14:50:00,91.83,91.88,91.83,91.85,6803.0,88.8596,88.9079,88.8596,88.8789,6803.0
2023-08-08 14:55:00,91.85,91.9,91.85,91.9,6359.0,88.8789,88.9273,88.8789,88.9273,6359.0
2023-08-08 15:00:00,91.9,91.9,91.79,91.82,5861.0,88.9273,88.9273,88.8208,88.8499,5861.0
2023-08-08 15:05:00,91.83,91.86,91.82,91.86,6878.0,88.8596,88.8886,88.8499,88.8886,6878.0
2023-08-08 15:10:00,91.86,91.89,91.86,91.89,19639.0,88.8886,88.9176,88.8886,88.9176,19639.0
2023-08-08 15:15:00,91.9,91.92,91.82,91.85,8435.0,88.9273,88.9466,88.8499,88.8789,8435.0
2023-08-08 15:20:00,91.86,91.93,91.84,91.92,9974.0,88.8886,88.9563,88.8692,88.9466,9974.0
2023-08-08 15:25:00,91.91,91.96,91.88,91.92,7282.0,88.937,88.9853,88.9079,88.9466,7282.0
2023-08-08 15:30:00,91.91,91.98,91.9,91.92,16386.0,88.937,89.0047,88.9273,88.9466,16386.0
2023-08-08 15:35:00,91.91,91.92,91.86,91.9,19479.0,88.937,88.9466,88.8886,88.9273,19479.0
2023-08-08 15:40:00,91.9,92.0,91.87,91.99,25934.0,88.9273,89.0241,88.8983,89.0144,25934.0
2023-08-08 15:45:00,91.98,92.04,91.96,92.02,25781.0,89.0047,89.0628,88.9853,89.0434,25781.0
2023-08-08 15:50:00,92.03,92.04,91.72,91.72,44436.0,89.0531,89.0628,88.7531,88.7531,44436.0
2023-08-08 15:55:00,91.73,91.81,91.68,91.77,105101.0,88.7628,88.8402,88.7144,88.8015,105101.0
2023-08-09 09:30:00,92.55,92.73,92.06,92.73,25340.0,89.5563,89.7304,89.0821,89.7304,25340.0
2023-08-09 09:35:00,92.79,92.87,92.59,92.63,8770.0,89.7885,89.8659,89.595,89.6337,8770.0
2023-08-09 09:40:00,92.56,92.7,92.52,92.7,8546.0,89.5659,89.7014,89.5272,89.7014,8546.0
2023-08-09 09:45:00,92.67,92.73,92.5,92.59,8002.0,89.6724,89.7304,89.5079,89.595,8002.0
2023-08-09 09:50:00,92.62,92.71,92.58,92.58,3215.0,89.624,89.7111,89.5853,89.5853,3215.0
2023-08-09 09:55:00,92.54,92.58,92.4,92.46,17146.0,89.5466,89.5853,89.4111,89.4692,17146.0
2023-08-09 10:00:00,92.5,92.58,92.46,92.57,5401.0,89.5079,89.5853,89.4692,89.5756,5401.0
2023-08-09 10:05:00,92.56,92.68,92.52,92.65,6511.0,89.5659,89.6821,89.5272,89.653,6511.0
2023-08-09 10:10:00,92.63,92.68,92.6,92.64,9853.0,89.6337,89.6821,89.6046,89.6433,9853.0
2023-08-09 10:15:00,92.63,92.68,92.53,92.68,4587.0,89.6337,89.6821,89.5369,89.6821,4587.0
2023-08-09 10:20:00,92.68,92.75,92.63,92.63,7748.0,89.6821,89.7498,89.6337,89.6337,7748.0
2023-08-09 10:25:00,92.64,92.66,92.56,92.65,13185.0,89.6433,89.6627,89.5659,89.653,13185.0
2023-08-09 10:30:00,92.64,92.73,92.62,92.66,10671.0,89.6433,89.7304,89.624,89.6627,10671.0
2023-08-09 10:35:00,92.67,92.69,92.58,92.59,5235.0,89.6724,89.6917,89.5853,89.595,5235.0
2023-08-09 10:40:00,92.59,92.63,92.54,92.61,9509.0,89.595,89.6337,89.5466,89.6143,9509.0
2023-08-09 10:45:00,92.6,92.61,92.53,92.55,6170.0,89.6046,89.6143,89.5369,89.5563,6170.0
2023-08-09 10:50:00,92.53,92.67,92.52,92.67,7029.0,89.5369,89.6724,89.5272,89.6724,7029.0
2023-08-09 10:55:00,92.67,92.81,92.66,92.8,7615.0,89.6724,89.8079,89.6627,89.7982,7615.0
2023-08-09 11:00:00,92.81,92.88,92.79,92.8,7136.0,89.8079,89.8756,89.7885,89.7982,7136.0
2023-08-09 11:05:00,92.78,92.83,92.74,92.74,3049.0,89.7788,89.8272,89.7401,89.7401,3049.0
2023-08-09 11:10:00,92.72,92.92,92.72,92.91,2558.0,89.7208,89.9143,89.7208,89.9046,2558.0
2023-08-09 11:15:00,92.91,92.94,92.84,92.89,6857.0,89.9046,89.9336,89.8369,89.8853,6857.0
2023-08-09 11:20:00,92.89,92.89,92.79,92.84,3991.0,89.8853,89.8853,89.7885,89.8369,3991.0
2023-08-09 11:25:00,92.85,92.87,92.74,92.75,5020.0,89.8466,89.8659,89.7401,89.7498,5020.0
2023-08-09 11:30:00,92.74,92.8,92.73,92.77,5703.0,89.7401,89.7982,89.7304,89.7691,5703.0
2023-08-09 11:35:00,92.78,92.82,92.71,92.71,4976.0,89.7788,89.8175,89.7111,89.7111,4976.0
2023-08-09 11:40:00,92.7,92.71,92.61,92.62,10356.0,89.7014,89.7111,89.6143,89.624,10356.0
2023-08-09 11:45:00,92.61,92.66,92.51,92.52,13097.0,89.6143,89.6627,89.5176,89.5272,13097.0
2023-08-09 11:50:00,92.49,92.49,92.33,92.37,4766.0,89.4982,89.4982,89.3434,89.3821,4766.0
2023-08-09 11:55:00,92.36,92.4,92.32,92.37,5421.0,89.3724,89.4111,89.3337,89.3821,5421.0
2023-08-09 12:00:00,92.37,92.39,92.31,92.36,4799.0,89.3821,89.4014,89.324,89.3724,4799.0
2023-08-09 12:05:00,92.35,92.44,92.27,92.32,26701.0,89.3627,89.4498,89.2853,89.3337,26701.0
2023-08-09 12:10:00,92.34,92.35,92.22,92.29,10212.0,89.3531,89.3627,89.2369,89.3047,10212.0
2023-08-09 12:15:00,92.3,92.31,92.24,92.27,6846.0,89.3143,89.324,89.2563,89.2853,6846.0
2023-08-09 12:20:00,92.27,92.28,92.09,92.11,13829.0,89.2853,89.295,89.1111,89.1305,13829.0
2023-08-09 12:25:00,92.09,92.21,92.09,92.19,8234.0,89.1111,89.2273,89.1111,89.2079,8234.0
2023-08-09 12:30:00,92.19,92.33,92.19,92.33,6156.0,89.2079,89.3434,89.2079,89.3434,6156.0
2023-08-09 12:35:00,92.36,92.39,92.28,92.29,12233.0,89.3724,89.4014,89.295,89.3047,12233.0
2023-08-09 12:40:00,92.28,92.29,92.17,92.2,4760.0,89.295,89.3047,89.1886,89.2176,4760.0
2023-08-09 12:45:00,92.2,92.24,92.11,92.19,36831.0,89.2176,89.2563,89.1305,89.2079,36831.0
2023-08-09 12:50:00,92.27,92.27,92.15,92.19,6368.0,89.2853,89.2853,89.1692,89.2079,6368.0
2023-08-09 12:55:00,92.21,92.3,92.21,92.25,20165.0,89.2273,89.3143,89.2273,89.266,20165.0
2023-08-09 13:00:00,92.23,92.32,92.21,92.32,5891.0,89.2466,89.3337,89.2273,89.3337,5891.0
2023-08-09 13:05:00,92.33,92.45,92.3,92.42,5199.0,89.3434,89.4595,89.3143,89.4305,5199.0
2023-08-09 13:10:00,92.43,92.46,92.4,92.4,8666.0,89.4401,89.4692,89.4111,89.4111,8666.0
2023-08-09 13:15:00,92.4,92.53,92.4,92.51,5144.0,89.4111,89.5369,89.4111,89.5176,5144.0
2023-08-09 13:20:00,92.49,92.5,92.43,92.45,3845.0,89.4982,89.5079,89.4401,89.4595,3845.0
2023-08-09 13:25:00,92.43,92.46,92.4,92.46,5084.0,89.4401,89.4692,89.4111,89.4692,5084.0
2023-08-09 13:30:00,92.48,92.53,92.46,92.5,4115.0,89.4885,89.5369,89.4692,89.5079,4115.0
2023-08-09 13:35:00,92.5,92.54,92.47,92.54,4100.0,89.5079,89.5466,89.4788,89.5466,4100.0
2023-08-09 13:40:00,92.53,92.53,92.46,92.49,4189.0,89.5369,89.5369,89.4692,89.4982,4189.0
2023-08-09 13:45:00,92.51,92.57,92.5,92.56,10080.0,89.5176,89.5756,89.5079,89.5659,10080.0
2023-08-09 13:50:00,92.55,92.59,92.52,92.59,10803.0,89.5563,89.595,89.5272,89.595,10803.0
2023-08-09 13:55:00,92.59,92.62,92.56,92.56,1693.0,89.595,89.624,89.5659,89.5659,1693.0
2023-08-09 14:00:00,92.55,92.55,92.48,92.51,4808.0,89.5563,89.5563,89.4885,89.5176,4808.0
2023-08-09 14:05:00,92.51,92.62,92.48,92.56,5052.0,89.5176,89.624,89.4885,89.5659,5052.0
2023-08-09 14:10:00,92.57,92.57,92.48,92.53,3965.0,89.5756,89.5756,89.4885,89.5369,3965.0
2023-08-09 14:15:00,92.52,92.6,92.51,92.59,4225.0,89.5272,89.6046,89.5176,89.595,4225.0
2023-08-09 14:20:00,92.59,92.6,92.57,92.58,3177.0,89.595,89.6046,89.5756,89.5853,3177.0
2023-08-09 14:25:00,92.59,92.6,92.53,92.56,5783.0,89.595,89.6046,89.5369,89.5659,5783.0
2023-08-09 14:30:00,92.58,92.62,92.57,92.61,4443.0,89.5853,89.624,89.5756,89.6143,4443.0
2023-08-09 14:35:00,92.62,92.65,92.59,92.65,2832.0,89.624,89.653,89.595,89.653,2832.0
2023-08-09 14:40:00,92.63,92.67,92.62,92.63,18288.0,89.6337,89.6724,89.624,89.6337,18288.0
2023-08-09 14:45:00,92.62,92.62,92.56,92.6,4210.0,89.624,89.624,89.5659,89.6046,4210.0
2023-08-09 14:50:00,92.6,92.61,92.53,92.55,11819.0,89.6046,89.6143,89.5369,89.5563,11819.0
2023-08-09 14:55:00,92.55,92.59,92.53,92.56,10376.0,89.5563,89.595,89.5369,89.5659,10376.0
2023-08-09 15:00:00,92.55,92.56,92.48,92.49,5893.0,89.5563,89.5659,89.4885,89.4982,5893.0
2023-08-09 15:05:00,92.48,92.5,92.38,92.38,13550.0,89.4885,89.5079,89.3918,89.3918,13550.0
2023-08-09 15:10:00,92.38,92.41,92.36,92.41,5043.0,89.3918,89.4208,89.3724,89.4208,5043.0
2023-08-09 15:15:00,92.39,92.46,92.38,92.45,10552.0,89.4014,89.4692,89.3918,89.4595,10552.0
2023-08-09 15:20:00,92.45,92.47,92.4,92.4,8331.0,89.4595,89.4788,89.4111,89.4111,8331.0
2023-08-09 15:25:00,92.41,92.42,92.25,92.25,13778.0,89.4208,89.4305,89.266,89.266,13778.0
2023-08-09 15:30:00,92.27,92.27,92.17,92.18,20065.0,89.2853,89.2853,89.1886,89.1982,20065.0
2023-08-09 15:35:00,92.17,92.17,92.04,92.04,22282.0,89.1886,89.1886,89.0628,89.0628,22282.0
2023-08-09 15:40:00,92.04,92.19,92.03,92.18,26073.0,89.0628,89.2079,89.0531,89.1982,26073.0
2023-08-09 15:45:00,92.16,92.16,92.01,92.05,41800.0,89.1789,89.1789,89.0337,89.0724,41800.0
2023-08-09 15:50:00,92.06,92.1,91.84,91.89,54999.0,89.0821,89.1208,88.8692,88.9176,54999.0
2023-08-09 15:55:00,91.89,91.98,91.79,91.98,137028.0,88.9176,89.0047,88.8208,89.0047,137028.0
2023-08-10 09:30:00,91.97,92.7,91.93,92.7,14174.0,88.995,89.7014,88.9563,89.7014,14174.0
2023-08-10 09:35:00,92.64,92.7,92.5,92.69,4879.0,89.6433,89.7014,89.5079,89.6917,4879.0
2023-08-10 09:40:00,92.7,92.77,92.46,92.49,16506.0,89.7014,89.7691,89.4692,89.4982,16506.0
2023-08-10 09:45:00,92.53,92.69,92.5,92.68,3864.0,89.5369,89.6917,89.5079,89.6821,3864.0
2023-08-10 09:50:00,92.73,93.03,92.7,92.98,19913.0,89.7304,90.0207,89.7014,89.9724,19913.0
2023-08-10 09:55:00,92.95,92.95,92.74,92.77,4786.0,89.9433,89.9433,89.7401,89.7691,4786.0
2023-08-10 10:00:00,92.8,92.91,92.78,92.81,7396.0,89.7982,89.9046,89.7788,89.8079,7396.0
2023-08-10 10:05:00,92.77,92.89,92.77,92.87,5029.0,89.7691,89.8853,89.7691,89.8659,5029.0
2023-08-10 10:10:00,92.87,92.91,92.79,92.83,5931.0,89.8659,89.9046,89.7885,89.8272,5931.0
2023-08-10 10:15:00,92.81,92.91,92.76,92.91,8605.0,89.8079,89.9046,89.7595,89.9046,8605.0
2023-08-10 10:20:00,92.88,92.93,92.76,92.86,5553.0,89.8756,89.924,89.7595,89.8562,5553.0
2023-08-10 10:25:00,92.83,92.86,92.71,92.77,8783.0,89.8272,89.8562,89.7111,89.7691,8783.0
2023-08-10 10:30:00,92.8,92.87,92.76,92.78,8904.0,89.7982,89.8659,89.7595,89.7788,8904.0
2023-08-10 10:35:00,92.82,92.83,92.66,92.7,7545.0,89.8175,89.8272,89.6627,89.7014,7545.0
2023-08-10 10:40:00,92.71,92.73,92.65,92.71,4243.0,89.7111,89.7304,89.653,89.7111,4243.0
2023-08-10 10:45:00,92.71,92.74,92.58,92.7,6463.0,89.7111,89.7401,89.5853,89.7014,6463.0
2023-08-10 10:50:00,92.7,92.76,92.66,92.69,5229.0,89.7014,89.7595,89.6627,89.6917,5229.0
2023-08-10 10:55:00,92.71,92.89,92.71,92.86,6145.0,89.7111,89.8853,89.7111,89.8562,6145.0
2023-08-10 11:00:00,92.85,92.86,92.75,92.8,4856.0,89.8466,89.8562,89.7498,89.7982,4856.0
2023-08-10 11:05:00,92.8,92.81,92.7,92.73,20409.0,89.7982,89.8079,89.7014,89.7304,20409.0
2023-08-10 11:10:00,92.71,92.87,92.68,92.83,5219.0,89.7111,89.8659,89.6821,89.8272,5219.0
2023-08-10 11:15:00,92.83,92.84,92.77,92.78,5764.0,89.8272,89.8369,89.7691,89.7788,5764.0
2023-08-10 11:20:00,92.78,92.84,92.75,92.84,4214.0,89.7788,89.8369,89.7498,89.8369,4214.0
2023-08-10 11:25:00,92.84,92.89,92.83,92.88,5461.0,89.8369,89.8853,89.8272,89.8756,5461.0
2023-08-10 11:30:00,92.88,92.89,92.83,92.89,5610.0,89.8756,89.8853,89.8272,89.8853,5610.0
2023-08-10 11:35:00,92.89,92.99,92.88,92.99,6117.0,89.8853,89.982,89.8756,89.982,6117.0
2023-08-10 11:40:00,93.01,93.01,92.87,92.89,6522.0,90.0014,90.0014,89.8659,89.8853,6522.0
2023-08-10 11:45:00,92.88,92.89,92.79,92.86,3883.0,89.8756,89.8853,89.7885,89.8562,3883.0
2023-08-10 11:50:00,92.86,92.86,92.7,92.73,7795.0,89.8562,89.8562,89.7014,89.7304,7795.0
2023-08-10 11:55:00,92.71,92.77,92.7,92.77,3595.0,89.7111,89.7691,89.7014,89.7691,3595.0
2023-08-10 12:00:00,92.8,92.8,92.69,92.71,5598.0,89.7982,89.7982,89.6917,89.7111,5598.0
2023-08-10 12:05:00,92.72,92.78,92.62,92.62,8966.0,89.7208,89.7788,89.624,89.624,8966.0
2023-08-10 12:10:00,92.62,92.62,92.42,92.61,15901.0,89.624,89.624,89.4305,89.6143,15901.0
2023-08-10 12:15:00,92.64,92.71,92.62,92.63,6914.0,89.6433,89.7111,89.624,89.6337,6914.0
2023-08-10 12:20:00,92.62,92.66,92.53,92.53,7435.0,89.624,89.6627,89.5369,89.5369,7435.0
2023-08-10 12:25:00,92.55,92.55,92.42,92.46,10354.0,89.5563,89.5563,89.4305,89.4692,10354.0
2023-08-10 12:30:00,92.47,92.48,92.39,92.44,6121.0,89.4788,89.4885,89.4014,89.4498,6121.0
2023-08-10 12:35:00,92.49,92.55,92.46,92.5,4915.0,89.4982,89.5563,89.4692,89.5079,4915.0
2023-08-10 12:40:00,92.54,92.62,92.54,92.62,3043.0,89.5466,89.624,89.5466,89.624,3043.0
2023-08-10 12:45:00,92.63,92.68,92.61,92.61,5609.0,89.6337,89.6821,89.6143,89.6143,5609.0
2023-08-10 12:50:00,92.6,92.6,92.45,92.47,7814.0,89.6046,89.6046,89.4595,89.4788,7814.0
2023-08-10 12:55:00,92.48,92.48,92.29,92.31,8200.0,89.4885,89.4885,89.3047,89.324,8200.0
2023-08-10 13:00:00,92.3,92.32,92.25,92.31,5366.0,89.3143,89.3337,89.266,89.324,5366.0
2023-08-10 13:05:00,92.31,92.4,92.31,92.36,5201.0,89.324,89.4111,89.324,89.3724,5201.0
2023-08-10 13:10:00,92.34,92.4,92.32,92.35,6297.0,89.3531,89.4111,89.3337,89.3627,6297.0
2023-08-10 13:15:00,92.34,92.35,92.27,92.28,8309.0,89.3531,89.3627,89.2853,89.295,8309.0
2023-08-10 13:20:00,92.29,92.29,92.21,92.23,11891.0,89.3047,89.3047,89.2273,89.2466,11891.0
2023-08-10 13:25:00,92.24,92.24,92.16,92.22,12919.0,89.2563,89.2563,89.1789,89.2369,12919.0
2023-08-10 13:30:00,92.22,92.24,92.0,92.22,18275.0,89.2369,89.2563,89.0241,89.2369,18275.0
2023-08-10 13:35:00,92.22,92.25,92.18,92.23,6275.0,89.2369,89.266,89.1982,89.2466,6275.0
2023-08-10 13:40:00,92.26,92.28,92.19,92.27,7517.0,89.2756,89.295,89.2079,89.2853,7517.0
2023-08-10 13:45:00,92.29,92.37,92.2,92.2,15746.0,89.3047,89.3821,89.2176,89.2176,15746.0
2023-08-10 13:50:00,92.22,92.33,92.2,92.26,7268.0,89.2369,89.3434,89.2176,89.2756,7268.0
2023-08-10 13:55:00,92.29,92.29,92.17,92.23,4988.0,89.3047,89.3047,89.1886,89.2466,4988.0
2023-08-10 14:00:00,92.22,92.29,92.2,92.24,5750.0,89.2369,89.3047,89.2176,89.2563,5750.0
2023-08-10 14:05:00,92.26,92.43,92.26,92.38,7245.0,89.2756,89.4401,89.2756,89.3918,7245.0
2023-08-10 14:10:00,92.39,92.5,92.39,92.5,11190.0,89.4014,89.5079,89.4014,89.5079,11190.0
2023-08-10 14:15:00,92.49,92.56,92.47,92.5,7578.0,89.4982,89.5659,89.4788,89.5079,7578.0
2023-08-10 14:20:00,92.52,92.56,92.49,92.54,7533.0,89.5272,89.5659,89.4982,89.5466,7533.0
2023-08-10 14:25:00,92.53,92.54,92.49,92.51,7026.0,89.5369,89.5466,89.4982,89.5176,7026.0
2023-08-10 14:30:00,92.51,92.53,92.49,92.5,11203.0,89.5176,89.5369,89.4982,89.5079,11203.0
2023-08-10 14:35:00,92.5,92.51,92.43,92.45,23467.0,89.5079,89.5176,89.4401,89.4595,23467.0
2023-08-10 14:40:00,92.46,92.47,92.41,92.43,10996.0,89.4692,89.4788,89.4208,89.4401,10996.0
2023-08-10 14:45:00,92.44,92.5,92.4,92.5,9739.0,89.4498,89.5079,89.4111,89.5079,9739.0
2023-08-10 14:50:00,92.5,92.6,92.49,92.59,4850.0,89.5079,89.6046,89.4982,89.595,4850.0
2023-08-10 14:55:00,92.6,92.64,92.57,92.63,4307.0,89.6046,89.6433,89.5756,89.6337,4307.0
2023-08-10 15:00:00,92.63,92.63,92.51,92.54,5846.0,89.6337,89.6337,89.5176,89.5466,5846.0
2023-08-10 15:05:00,92.54,92.56,92.52,92.52,4085.0,89.5466,89.5659,89.5272,89.5272,4085.0
2023-08-10 15:10:00,92.52,92.55,92.37,92.41,11925.0,89.5272,89.5563,89.3821,89.4208,11925.0
2023-08-10 15:15:00,92.4,92.44,92.28,92.29,11287.0,89.4111,89.4498,89.295,89.3047,11287.0
2023-08-10 15:20:00,92.29,92.31,92.24,92.26,8402.0,89.3047,89.324,89.2563,89.2756,8402.0
2023-08-10 15:25:00,92.25,92.27,92.22,92.27,8776.0,89.266,89.2853,89.2369,89.2853,8776.0
2023-08-10 15:30:00,92.25,92.35,92.25,92.29,15269.0,89.266,89.3627,89.266,89.3047,15269.0
2023-08-10 15:35:00,92.28,92.32,92.26,92.28,18489.0,89.295,89.3337,89.2756,89.295,18489.0
2023-08-10 15:40:00,92.28,92.32,92.2,92.22,20853.0,89.295,89.3337,89.2176,89.2369,20853.0
2023-08-10 15:45:00,92.22,92.42,92.2,92.34,29575.0,89.2369,89.4305,89.2176,89.3531,29575.0
2023-08-10 15:50:00,92.34,92.41,92.31,92.34,42978.0,89.3531,89.4208,89.324,89.3531,42978.0
2023-08-10 15:55:00,92.35,92.41,92.31,92.32,98230.0,89.3627,89.4208,89.324,89.3337,98230.0
2023-08-11 09:30:00,92.48,92.58,92.24,92.48,22759.0,89.4885,89.5853,89.2563,89.4885,22759.0
2023-08-11 09:35:00,92.45,92.66,92.4,92.66,2578.0,89.4595,89.6627,89.4111,89.6627,2578.0
2023-08-11 09:40:00,92.65,92.75,92.6,92.66,2973.0,89.653,89.7498,89.6046,89.6627,2973.0
2023-08-11 09:45:00,92.71,92.71,92.59,92.6,4119.0,89.7111,89.7111,89.595,89.6046,4119.0
2023-08-11 09:50:00,92.62,92.65,92.5,92.61,4904.0,89.624,89.653,89.5079,89.6143,4904.0
2023-08-11 09:55:00,92.6,92.6,92.44,92.52,6056.0,89.6046,89.6046,89.4498,89.5272,6056.0
2023-08-11 10:00:00,92.57,92.71,92.57,92.67,7813.0,89.5756,89.7111,89.5756,89.6724,7813.0
2023-08-11 10:05:00,92.67,92.67,92.56,92.58,3849.0,89.6724,89.6724,89.5659,89.5853,3849.0
2023-08-11 10:10:00,92.58,92.62,92.45,92.52,11569.0,89.5853,89.624,89.4595,89.5272,11569.0
2023-08-11 10:15:00,92.51,92.6,92.46,92.59,6260.0,89.5176,89.6046,89.4692,89.595,6260.0
2023-08-11 10:20:00,92.63,92.71,92.59,92.63,6663.0,89.6337,89.7111,89.595,89.6337,6663.0
2023-08-11 10:25:00,92.65,92.67,92.58,92.62,4496.0,89.653,89.6724,89.5853,89.624,4496.0
2023-08-11 10:30:00,92.63,92.72,92.63,92.7,3310.0,89.6337,89.7208,89.6337,89.7014,3310.0
2023-08-11 10:35:00,92.7,92.8,92.7,92.8,4401.0,89.7014,89.7982,89.7014,89.7982,4401.0
2023-08-11 10:40:00,92.8,92.84,92.76,92.82,15976.0,89.7982,89.8369,89.7595,89.8175,15976.0
2023-08-11 10:45:00,92.84,92.86,92.76,92.77,5821.0,89.8369,89.8562,89.7595,89.7691,5821.0
2023-08-11 10:50:00,92.78,92.79,92.54,92.54,6364.0,89.7788,89.7885,89.5466,89.5466,6364.0
2023-08-11 10:55:00,92.55,92.55,92.45,92.46,9210.0,89.5563,89.5563,89.4595,89.4692,9210.0
2023-08-11 11:00:00,92.45,92.5,92.31,92.39,14605.0,89.4595,89.5079,89.324,89.4014,14605.0
2023-08-11 11:05:00,92.38,92.43,92.28,92.28,12181.0,89.3918,89.4401,89.295,89.295,12181.0
2023-08-11 11:10:00,92.27,92.29,92.2,92.23,11219.0,89.2853,89.3047,89.2176,89.2466,11219.0
2023-08-11 11:15:00,92.23,92.3,92.2,92.21,10091.0,89.2466,89.3143,89.2176,89.2273,10091.0
2023-08-11 11:20:00,92.2,92.35,92.19,92.28,7068.0,89.2176,89.3627,89.2079,89.295,7068.0
2023-08-11 11:25:00,92.25,92.41,92.24,92.41,6620.0,89.266,89.4208,89.2563,89.4208,6620.0
2023-08-11 11:30:00,92.43,92.55,92.42,92.43,14906.0,89.4401,89.5563,89.4305,89.4401,14906.0
2023-08-11 11:35:00,92.42,92.52,92.39,92.49,3284.0,89.4305,89.5272,89.4014,89.4982,3284.0
2023-08-11 11:40:00,92.48,92.52,92.42,92.45,4297.0,89.4885,89.5272,89.4305,89.4595,4297.0
2023-08-11 11:45:00,92.47,92.57,92.47,92.53,5062.0,89.4788,89.5756,89.4788,89.5369,5062.0
2023-08-11 11:50:00,92.54,92.56,92.4,92.4,6968.0,89.5466,89.5659,89.4111,89.4111,6968.0
2023-08-11 11:55:00,92.41,92.53,92.4,92.52,4842.0,89.4208,89.5369,89.4111,89.5272,4842.0
2023-08-11 12:00:00,92.56,92.58,92.51,92.55,8823.0,89.5659,89.5853,89.5176,89.5563,8823.0
2023-08-11 12:05:00,92.54,92.64,92.53,92.61,6204.0,89.5466,89.6433,89.5369,89.6143,6204.0
2023-08-11 12:10:00,92.62,92.64,92.59,92.64,4901.0,89.624,89.6433,89.595,89.6433,4901.0
2023-08-11 12:15:00,92.65,92.74,92.65,92.73,8858.0,89.653,89.7401,89.653,89.7304,8858.0
2023-08-11 12:20:00,92.73,92.8,92.66,92.77,19053.0,89.7304,89.7982,89.6627,89.7691,19053.0
2023-08-11 12:25:00,92.8,92.84,92.72,92.77,6222.0,89.7982,89.8369,89.7208,89.7691,6222.0
2023-08-11 12:30:00,92.76,92.85,92.76,92.83,5213.0,89.7595,89.8466,89.7595,89.8272,5213.0
2023-08-11 12:35:00,92.83,92.83,92.73,92.8,3131.0,89.8272,89.8272,89.7304,89.7982,3131.0
2023-08-11 12:40:00,92.79,92.79,92.74,92.77,2445.0,89.7885,89.7885,89.7401,89.7691,2445.0
2023-08-11 12:45:00,92.79,92.81,92.76,92.79,3915.0,89.7885,89.8079,89.7595,89.7885,3915.0
2023-08-11 12:50:00,92.77,92.84,92.77,92.77,3177.0,89.7691,89.8369,89.7691,89.7691,3177.0
2023-08-11 12:55:00,92.77,92.83,92.76,92.79,3336.0,89.7691,89.8272,89.7595,89.7885,3336.0
2023-08-11 13:00:00,92.78,92.89,92.78,92.82,5275.0,89.7788,89.8853,89.7788,89.8175,5275.0
2023-08-11 13:05:00,92.81,92.81,92.75,92.78,4245.0,89.8079,89.8079,89.7498,89.7788,4245.0
2023-08-11 13:10:00,92.79,92.88,92.79,92.86,6327.0,89.7885,89.8756,89.7885,89.8562,6327.0
2023-08-11 13:15:00,92.86,92.87,92.8,92.82,5380.0,89.8562,89.8659,89.7982,89.8175,5380.0
2023-08-11 13:20:00,92.84,92.89,92.83,92.84,4585.0,89.8369,89.8853,89.8272,89.8369,4585.0
2023-08-11 13:25:00,92.85,92.88,92.8,92.8,6461.0,89.8466,89.8756,89.7982,89.7982,6461.0
2023-08-11 13:30:00,92.82,92.82,92.68,92.68,6240.0,89.8175,89.8175,89.6821,89.6821,6240.0
2023-08-11 13:35:00,92.7,92.73,92.67,92.72,9938.0,89.7014,89.7304,89.6724,89.7208,9938.0
2023-08-11 13:40:00,92.69,92.75,92.62,92.67,8952.0,89.6917,89.7498,89.624,89.6724,8952.0
2023-08-11 13:45:00,92.66,92.7,92.64,92.7,4966.0,89.6627,89.7014,89.6433,89.7014,4966.0
2023-08-11 13:50:00,92.68,92.71,92.63,92.64,6141.0,89.6821,89.7111,89.6337,89.6433,6141.0
2023-08-11 13:55:00,92.64,92.71,92.62,92.71,4960.0,89.6433,89.7111,89.624,89.7111,4960.0
2023-08-11 14:00:00,92.72,92.73,92.66,92.66,5341.0,89.7208,89.7304,89.6627,89.6627,5341.0
2023-08-11 14:05:00,92.65,92.71,92.63,92.63,4273.0,89.653,89.7111,89.6337,89.6337,4273.0
2023-08-11 14:10:00,92.61,92.69,92.6,92.68,4946.0,89.6143,89.6917,89.6046,89.6821,4946.0
2023-08-11 14:15:00,92.69,92.73,92.67,92.72,5180.0,89.6917,89.7304,89.6724,89.7208,5180.0
2023-08-11 14:20:00,92.71,92.74,92.67,92.72,6370.0,89.7111,89.7401,89.6724,89.7208,6370.0
2023-08-11 14:25:00,92.73,92.77,92.68,92.71,5696.0,89.7304,89.7691,89.6821,89.7111,5696.0
2023-08-11 14:30:00,92.71,92.78,92.7,92.73,4607.0,89.7111,89.7788,89.7014,89.7304,4607.0
2023-08-11 14:35:00,92.72,92.77,92.7,92.74,13658.0,89.7208,89.7691,89.7014,89.7401,13658.0
2023-08-11 14:40:00,92.74,92.78,92.72,92.72,3589.0,89.7401,89.7788,89.7208,89.7208,3589.0
2023-08-11 14:45:00,92.75,92.81,92.75,92.79,6281.0,89.7498,89.8079,89.7498,89.7885,6281.0
2023-08-11 14:50:00,92.8,92.82,92.78,92.79,8087.0,89.7982,89.8175,89.7788,89.7885,8087.0
2023-08-11 14:55:00,92.8,92.82,92.75,92.76,7797.0,89.7982,89.8175,89.7498,89.7595,7797.0
2023-08-11 15:00:00,92.75,92.75,92.64,92.66,7711.0,89.7498,89.7498,89.6433,89.6627,7711.0
2023-08-11 15:05:00,92.67,92.67,92.6,92.6,6879.0,89.6724,89.6724,89.6046,89.6046,6879.0
2023-08-11 15:10:00,92.59,92.66,92.58,92.62,9125.0,89.595,89.6627,89.5853,89.624,9125.0
2023-08-11 15:15:00,92.6,92.6,92.54,92.58,15191.0,89.6046,89.6046,89.5466,89.5853,15191.0
2023-08-11 15:20:00,92.57,92.6,92.53,92.6,14817.0,89.5756,89.6046,89.5369,89.6046,14817.0
2023-08-11 15:25:00,92.61,92.66,92.57,92.58,16497.0,89.6143,89.6627,89.5756,89.5853,16497.0
2023-08-11 15:30:00,92.57,92.6,92.54,92.55,21960.0,89.5756,89.6046,89.5466,89.5563,21960.0
2023-08-11 15:35:00,92.55,92.57,92.51,92.55,23405.0,89.5563,89.5756,89.5176,89.5563,23405.0
2023-08-11 15:40:00,92.55,92.55,92.45,92.46,30977.0,89.5563,89.5563,89.4595,89.4692,30977.0
2023-08-11 15:45:00,92.47,92.55,92.45,92.48,39031.0,89.4788,89.5563,89.4595,89.4885,39031.0
2023-08-11 15:50:00,92.47,92.48,92.35,92.37,43441.0,89.4788,89.4885,89.3627,89.3821,43441.0
2023-08-11 15:55:00,92.36,92.47,92.3,92.41,154330.0,89.3724,89.4788,89.3143,89.4208,154330.0
2023-08-14 09:30:00,92.73,92.79,92.38,92.63,19589.0,89.7304,89.7885,89.3918,89.6337,19589.0
2023-08-14 09:35:00,92.62,92.79,92.57,92.75,5254.0,89.624,89.7885,89.5756,89.7498,5254.0
2023-08-14 09:40:00,92.7,92.9,92.57,92.86,21189.0,89.7014,89.8949,89.5756,89.8562,21189.0
2023-08-14 09:45:00,92.84,92.89,92.64,92.64,20700.0,89.8369,89.8853,89.6433,89.6433,20700.0
2023-08-14 09:50:00,92.68,92.76,92.61,92.76,12654.0,89.6821,89.7595,89.6143,89.7595,12654.0
2023-08-14 09:55:00,92.77,92.87,92.71,92.77,10865.0,89.7691,89.8659,89.7111,89.7691,10865.0
2023-08-14 10:00:00,92.79,92.87,92.77,92.82,8743.0,89.7885,89.8659,89.7691,89.8175,8743.0
2023-08-14 10:05:00,92.81,92.81,92.61,92.75,18101.0,89.8079,89.8079,89.6143,89.7498,18101.0
2023-08-14 10:10:00,92.77,92.77,92.57,92.57,13939.0,89.7691,89.7691,89.5756,89.5756,13939.0
2023-08-14 10:15:00,92.59,92.6,92.35,92.47,9741.0,89.595,89.6046,89.3627,89.4788,9741.0
2023-08-14 10:20:00,92.46,92.54,92.36,92.48,9136.0,89.4692,89.5466,89.3724,89.4885,9136.0
2023-08-14 10:25:00,92.48,92.56,92.47,92.48,15504.0,89.4885,89.5659,89.4788,89.4885,15504.0
2023-08-14 10:30:00,92.45,92.45,92.29,92.32,11023.0,89.4595,89.4595,89.3047,89.3337,11023.0
2023-08-14 10:35:00,92.31,92.38,92.2,92.22,10165.0,89.324,89.3918,89.2176,89.2369,10165.0
2023-08-14 10:40:00,92.23,92.28,92.17,92.22,8362.0,89.2466,89.295,89.1886,89.2369,8362.0
2023-08-14 10:45:00,92.23,92.37,92.23,92.3,13245.0,89.2466,89.3821,89.2466,89.3143,13245.0
2023-08-14 10:50:00,92.29,92.4,92.28,92.39,11414.0,89.3047,89.4111,89.295,89.4014,11414.0
2023-08-14 10:55:00,92.4,92.45,92.31,92.33,12012.0,89.4111,89.4595,89.324,89.3434,12012.0
2023-08-14 11:00:00,92.32,92.35,92.26,92.29,14587.0,89.3337,89.3627,89.2756,89.3047,14587.0
2023-08-14 11:05:00,92.29,92.33,92.24,92.33,8349.0,89.3047,89.3434,89.2563,89.3434,8349.0
2023-08-14 11:10:00,92.32,92.42,92.3,92.36,11525.0,89.3337,89.4305,89.3143,89.3724,11525.0
2023-08-14 11:15:00,92.36,92.5,92.36,92.5,10627.0,89.3724,89.5079,89.3724,89.5079,10627.0
2023-08-14 11:20:00,92.49,92.54,92.47,92.53,4219.0,89.4982,89.5466,89.4788,89.5369,4219.0
2023-08-14 11:25:00,92.54,92.64,92.53,92.59,9379.0,89.5466,89.6433,89.5369,89.595,9379.0
2023-08-14 11:30:00,92.6,92.69,92.57,92.69,6367.0,89.6046,89.6917,89.5756,89.6917,6367.0
2023-08-14 11:35:00,92.69,92.7,92.55,92.61,10207.0,89.6917,89.7014,89.5563,89.6143,10207.0
2023-08-14 11:40:00,92.61,92.63,92.59,92.61,5612.0,89.6143,89.6337,89.595,89.6143,5612.0
2023-08-14 11:45:00,92.61,92.7,92.6,92.66,10350.0,89.6143,89.7014,89.6046,89.6627,10350.0
2023-08-14 11:50:00,92.64,92.71,92.64,92.67,5015.0,89.6433,89.7111,89.6433,89.6724,5015.0
2023-08-14 11:55:00,92.67,92.82,92.66,92.81,4916.0,89.6724,89.8175,89.6627,89.8079,4916.0
2023-08-14 12:00:00,92.82,92.83,92.73,92.73,6647.0,89.8175,89.8272,89.7304,89.7304,6647.0
2023-08-14 12:05:00,92.75,92.75,92.65,92.67,9635.0,89.7498,89.7498,89.653,89.6724,9635.0
2023-08-14 12:10:00,92.68,92.77,92.66,92.77,5399.0,89.6821,89.7691,89.6627,89.7691,5399.0
2023-08-14 12:15:00,92.76,92.8,92.69,92.8,7105.0,89.7595,89.7982,89.6917,89.7982,7105.0
2023-08-14 12:20:00,92.8,92.86,92.68,92.71,8810.0,89.7982,89.8562,89.6821,89.7111,8810.0
2023-08-14 12:25:00,92.7,92.72,92.65,92.72,5963.0,89.7014,89.7208,89.653,89.7208,5963.0
2023-08-14 12:30:00,92.73,92.74,92.63,92.64,7191.0,89.7304,89.7401,89.6337,89.6433,7191.0
2023-08-14 12:35:00,92.62,92.71,92.6,92.65,7135.0,89.624,89.7111,89.6046,89.653,7135.0
2023-08-14 12:40:00,92.64,92.67,92.6,92.63,6722.0,89.6433,89.6724,89.6046,89.6337,6722.0
2023-08-14 12:45:00,92.64,92.72,92.63,92.72,4258.0,89.6433,89.7208,89.6337,89.7208,4258.0
2023-08-14 12:50:00,92.72,92.74,92.7,92.73,6786.0,89.7208,89.7401,89.7014,89.7304,6786.0
2023-08-14 12:55:00,92.73,92.76,92.71,92.72,6342.0,89.7304,89.7595,89.7111,89.7208,6342.0
2023-08-14 13:00:00,92.73,92.85,92.72,92.84,6420.0,89.7304,89.8466,89.7208,89.8369,6420.0
2023-08-14 13:05:00,92.84,92.86,92.79,92.84,6020.0,89.8369,89.8562,89.7885,89.8369,6020.0
2023-08-14 13:10:00,92.86,92.87,92.82,92.82,6080.0,89.8562,89.8659,89.8175,89.8175,6080.0
2023-08-14 13:15:00,92.82,92.89,92.82,92.88,4510.0,89.8175,89.8853,89.8175,89.8756,4510.0
2023-08-14 13:20:00,92.88,92.92,92.86,92.86,5696.0,89.8756,89.9143,89.8562,89.8562,5696.0
2023-08-14 13:25:00,92.86,92.87,92.81,92.86,6324.0,89.8562,89.8659,89.8079,89.8562,6324.0
2023-08-14 13:30:00,92.88,92.92,92.83,92.85,6287.0,89.8756,89.9143,89.8272,89.8466,6287.0
2023-08-14 13:35:00,92.84,92.89,92.83,92.83,6655.0,89.8369,89.8853,89.8272,89.8272,6655.0
2023-08-14 13:40:00,92.82,92.83,92.77,92.78,6387.0,89.8175,89.8272,89.7691,89.7788,6387.0
2023-08-14 13:45:00,92.78,92.81,92.78,92.78,3954.0,89.7788,89.8079,89.7788,89.7788,3954.0
2023-08-14 13:50:00,92.78,92.82,92.75,92.81,5017.0,89.7788,89.8175,89.7498,89.8079,5017.0
2023-08-14 13:55:00,92.81,92.83,92.77,92.82,9010.0,89.8079,89.8272,89.7691,89.8175,9010.0
2023-08-14 14:00:00,92.83,92.91,92.81,92.84,10665.0,89.8272,89.9046,89.8079,89.8369,10665.0
2023-08-14 14:05:00,92.84,92.87,92.8,92.81,10827.0,89.8369,89.8659,89.7982,89.8079,10827.0
2023-08-14 14:10:00,92.81,92.84,92.76,92.83,6648.0,89.8079,89.8369,89.7595,89.8272,6648.0
2023-08-14 14:15:00,92.81,92.86,92.75,92.84,10414.0,89.8079,89.8562,89.7498,89.8369,10414.0
2023-08-14 14:20:00,92.84,92.87,92.8,92.83,12661.0,89.8369,89.8659,89.7982,89.8272,12661.0
2023-08-14 14:25:00,92.81,92.86,92.79,92.82,9988.0,89.8079,89.8562,89.7885,89.8175,9988.0
2023-08-14 14:30:00,92.81,92.95,92.81,92.92,12240.0,89.8079,89.9433,89.8079,89.9143,12240.0
2023-08-14 14:35:00,92.94,92.96,92.88,92.93,9323.0,89.9336,89.953,89.8756,89.924,9323.0
2023-08-14 14:40:00,92.92,93.03,92.92,93.0,10378.0,89.9143,90.0207,89.9143,89.9917,10378.0
2023-08-14 14:45:00,92.98,93.02,92.96,92.98,7505.0,89.9724,90.0111,89.953,89.9724,7505.0
2023-08-14 14:50:00,92.98,93.07,92.95,93.07,11618.0,89.9724,90.0594,89.9433,90.0594,11618.0
2023-08-14 14:55:00,93.07,93.07,93.0,93.04,6718.0,90.0594,90.0594,89.9917,90.0304,6718.0
2023-08-14 15:00:00,93.06,93.13,93.04,93.09,14020.0,90.0498,90.1175,90.0304,90.0788,14020.0
2023-08-14 15:05:00,93.11,93.11,93.0,93.02,24657.0,90.0981,90.0981,89.9917,90.0111,24657.0
2023-08-14 15:10:00,93.01,93.01,92.91,92.96,30337.0,90.0014,90.0014,89.9046,89.953,30337.0
2023-08-14 15:15:00,92.96,93.0,92.91,93.0,13610.0,89.953,89.9917,89.9046,89.9917,13610.0
2023-08-14 15:20:00,93.0,93.03,92.77,92.78,82830.0,89.9917,90.0207,89.7691,89.7788,82830.0
2023-08-14 15:25:00,92.77,92.93,92.74,92.87,31393.0,89.7691,89.924,89.7401,89.8659,31393.0
2023-08-14 15:30:00,92.89,92.94,92.85,92.89,25565.0,89.8853,89.9336,89.8466,89.8853,25565.0
2023-08-14 15:35:00,92.89,92.9,92.77,92.84,48009.0,89.8853,89.8949,89.7691,89.8369,48009.0
2023-08-14 15:40:00,92.84,93.01,92.82,93.0,50184.0,89.8369,90.0014,89.8175,89.9917,50184.0
2023-08-14 15:45:00,93.01,93.06,92.93,92.97,47174.0,90.0014,90.0498,89.924,89.9627,47174.0
2023-08-14 15:50:00,92.96,93.08,92.89,93.0,66456.0,89.953,90.0691,89.8853,89.9917,66456.0
2023-08-14 15:55:00,93.01,93.08,92.97,93.0,161914.0,90.0014,90.0691,89.9627,89.9917,161914.0
2023-08-15 09:30:00,94.25,95.45,93.92,94.34,144467.0,91.2013,92.3625,90.8819,91.2884,144467.0
2023-08-15 09:35:00,94.26,95.3,93.22,93.29,72056.0,91.2109,92.2173,90.2046,90.2723,72056.0
2023-08-15 09:40:00,93.27,94.18,93.02,94.16,54393.0,90.253,91.1335,90.0111,91.1142,54393.0
2023-08-15 09:45:00,94.16,94.83,94.1,94.48,57571.0,91.1142,91.7625,91.0561,91.4238,57571.0
2023-08-15 09:50:00,94.5,94.5,94.01,94.21,14433.0,91.4432,91.4432,90.969,91.1626,14433.0
2023-08-15 09:55:00,94.16,94.38,94.04,94.06,30363.0,91.1142,91.3271,90.9981,91.0174,30363.0
2023-08-15 10:00:00,94.14,94.17,93.13,93.13,32065.0,91.0948,91.1239,90.1175,90.1175,32065.0
2023-08-15 10:05:00,93.1,93.1,91.94,91.95,44873.0,90.0885,90.0885,88.966,88.9757,44873.0
2023-08-15 10:10:00,91.91,91.91,91.21,91.81,59756.0,88.937,88.937,88.2596,88.8402,59756.0
2023-08-15 10:15:00,91.89,91.93,91.27,91.76,48285.0,88.9176,88.9563,88.3177,88.7918,48285.0
2023-08-15 10:20:00,91.71,92.05,91.63,91.79,17517.0,88.7434,89.0724,88.666,88.8208,17517.0
2023-08-15 10:25:00,91.84,91.88,91.53,91.79,21356.0,88.8692,88.9079,88.5693,88.8208,21356.0
2023-08-15 10:30:00,91.76,91.86,91.32,91.37,36762.0,88.7918,88.8886,88.366,88.4144,36762.0
2023-08-15 10:35:00,91.41,91.63,91.24,91.61,38260.0,88.4531,88.666,88.2886,88.6467,38260.0
2023-08-15 10:40:00,91.63,91.86,91.61,91.86,32610.0,88.666,88.8886,88.6467,88.8886,32610.0
2023-08-15 10:45:00,91.82,91.82,91.56,91.63,44660.0,88.8499,88.8499,88.5983,88.666,44660.0
2023-08-15 10:50:00,91.62,91.63,90.72,90.97,34713.0,88.6563,88.666,87.7855,88.0274,34713.0
2023-08-15 10:55:00,91.01,91.1,90.54,91.06,43066.0,88.0661,88.1532,87.6113,88.1145,43066.0
2023-08-15 11:00:00,91.03,91.13,90.81,91.08,35002.0,88.0854,88.1822,87.8725,88.1338,35002.0
2023-08-15 11:05:00,91.08,91.1,90.82,90.9,16724.0,88.1338,88.1532,87.8822,87.9596,16724.0
2023-08-15 11:10:00,90.91,91.03,90.78,90.83,26187.0,87.9693,88.0854,87.8435,87.8919,26187.0
2023-08-15 11:15:00,90.88,90.95,90.75,90.8,27674.0,87.9403,88.008,87.8145,87.8629,27674.0
2023-08-15 11:20:00,90.8,90.92,90.74,90.84,22912.0,87.8629,87.979,87.8048,87.9016,22912.0
2023-08-15 11:25:00,90.85,90.85,90.64,90.7,21397.0,87.9113,87.9113,87.708,87.7661,21397.0
2023-08-15 11:30:00,90.7,90.96,90.7,90.87,52725.0,87.7661,88.0177,87.7661,87.9306,52725.0
2023-08-15 11:35:00,90.9,91.03,90.81,90.92,48435.0,87.9596,88.0854,87.8725,87.979,48435.0
2023-08-15 11:40:00,90.89,91.02,90.86,91.0,30353.0,87.95,88.0758,87.9209,88.0564,30353.0
2023-08-15 11:45:00,91.01,91.01,90.56,90.63,28302.0,88.0661,88.0661,87.6306,87.6984,28302.0
2023-08-15 11:50:00,90.63,90.9,90.62,90.85,36778.0,87.6984,87.9596,87.6887,87.9113,36778.0
2023-08-15 11:55:00,90.85,90.95,90.59,90.67,24045.0,87.9113,88.008,87.6597,87.7371,24045.0
2023-08-15 12:00:00,90.69,90.77,90.51,90.76,23336.0,87.7564,87.8338,87.5822,87.8242,23336.0
2023-08-15 12:05:00,90.75,90.86,90.74,90.78,29306.0,87.8145,87.9209,87.8048,87.8435,29306.0
2023-08-15 12:10:00,90.78,90.81,90.66,90.66,16118.0,87.8435,87.8725,87.7274,87.7274,16118.0
2023-08-15 12:15:00,90.66,90.73,90.56,90.73,15719.0,87.7274,87.7951,87.6306,87.7951,15719.0
2023-08-15 12:20:00,90.71,90.73,90.63,90.73,17723.0,87.7758,87.7951,87.6984,87.7951,17723.0
2023-08-15 12:25:00,90.74,90.77,90.61,90.73,18425.0,87.8048,87.8338,87.679,87.7951,18425.0
2023-08-15 12:30:00,90.73,91.08,90.73,91.05,22447.0,87.7951,88.1338,87.7951,88.1048,22447.0
2023-08-15 12:35:00,91.06,91.08,90.96,91.0,10556.0,88.1145,88.1338,88.0177,88.0564,10556.0
2023-08-15 12:40:00,91.0,91.01,90.76,90.78,16105.0,88.0564,88.0661,87.8242,87.8435,16105.0
2023-08-15 12:45:00,90.78,90.78,90.55,90.61,19505.0,87.8435,87.8435,87.621,87.679,19505.0
2023-08-15 12:50:00,90.64,90.95,90.64,90.91,24084.0,87.708,88.008,87.708,87.9693,24084.0
2023-08-15 12:55:00,90.91,91.02,90.91,90.99,11898.0,87.9693,88.0758,87.9693,88.0467,11898.0
2023-08-15 13:00:00,91.01,91.06,90.94,91.0,13610.0,88.0661,88.1145,87.9983,88.0564,13610.0
2023-08-15 13:05:00,90.99,91.11,90.99,91.08,13545.0,88.0467,88.1628,88.0467,88.1338,13545.0
2023-08-15 13:10:00,91.09,91.09,90.94,91.0,15021.0,88.1435,88.1435,87.9983,88.0564,15021.0
2023-08-15 13:15:00,91.01,91.02,90.95,90.95,18191.0,88.0661,88.0758,88.008,88.008,18191.0
2023-08-15 13:20:00,90.95,91.11,90.94,90.98,12831.0,88.008,88.1628,87.9983,88.037,12831.0
2023-08-15 13:25:00,90.99,91.1,90.96,91.04,13495.0,88.0467,88.1532,88.0177,88.0951,13495.0
2023-08-15 13:30:00,91.03,91.04,90.69,90.74,24619.0,88.0854,88.0951,87.7564,87.8048,24619.0
2023-08-15 13:35:00,90.74,90.79,90.5,90.78,33408.0,87.8048,87.8532,87.5726,87.8435,33408.0
2023-08-15 13:40:00,90.76,90.86,90.71,90.78,21185.0,87.8242,87.9209,87.7758,87.8435,21185.0
2023-08-15 13:45:00,90.78,90.88,90.73,90.83,18989.0,87.8435,87.9403,87.7951,87.8919,18989.0
2023-08-15 13:50:00,90.83,91.13,90.79,91.09,32404.0,87.8919,88.1822,87.8532,88.1435,32404.0
2023-08-15 13:55:00,91.08,91.24,90.97,90.99,46673.0,88.1338,88.2886,88.0274,88.0467,46673.0
2023-08-15 14:00:00,91.0,91.0,90.82,90.82,21528.0,88.0564,88.0564,87.8822,87.8822,21528.0
2023-08-15 14:05:00,90.82,90.96,90.76,90.96,24622.0,87.8822,88.0177,87.8242,88.0177,24622.0
2023-08-15 14:10:00,90.96,91.13,90.93,91.02,16126.0,88.0177,88.1822,87.9887,88.0758,16126.0
2023-08-15 14:15:00,91.0,91.15,91.0,91.06,11508.0,88.0564,88.2015,88.0564,88.1145,11508.0
2023-08-15 14:20:00,91.05,91.06,90.85,90.89,10124.0,88.1048,88.1145,87.9113,87.95,10124.0
2023-08-15 14:25:00,90.9,90.9,90.73,90.75,22528.0,87.9596,87.9596,87.7951,87.8145,22528.0
2023-08-15 14:30:00,90.76,90.81,90.6,90.7,34582.0,87.8242,87.8725,87.6693,87.7661,34582.0
2023-08-15 14:35:00,90.7,90.77,90.63,90.75,24953.0,87.7661,87.8338,87.6984,87.8145,24953.0
2023-08-15 14:40:00,90.75,90.76,90.67,90.67,18448.0,87.8145,87.8242,87.7371,87.7371,18448.0
2023-08-15 14:45:00,90.67,90.83,90.67,90.79,17426.0,87.7371,87.8919,87.7371,87.8532,17426.0
2023-08-15 14:50:00,90.78,90.88,90.76,90.86,12051.0,87.8435,87.9403,87.8242,87.9209,12051.0
2023-08-15 14:55:00,90.85,90.85,90.7,90.82,12438.0,87.9113,87.9113,87.7661,87.8822,12438.0
2023-08-15 15:00:00,90.82,90.83,90.69,90.73,13209.0,87.8822,87.8919,87.7564,87.7951,13209.0
2023-08-15 15:05:00,90.74,90.83,90.72,90.83,18447.0,87.8048,87.8919,87.7855,87.8919,18447.0
2023-08-15 15:10:00,90.83,90.9,90.8,90.86,16886.0,87.8919,87.9596,87.8629,87.9209,16886.0
2023-08-15 15:15:00,90.87,90.93,90.81,90.91,18870.0,87.9306,87.9887,87.8725,87.9693,18870.0
2023-08-15 15:20:00,90.9,90.95,90.83,90.85,18780.0,87.9596,88.008,87.8919,87.9113,18780.0
2023-08-15 15:25:00,90.86,90.86,90.74,90.77,25044.0,87.9209,87.9209,87.8048,87.8338,25044.0
2023-08-15 15:30:00,90.77,90.8,90.65,90.68,42564.0,87.8338,87.8629,87.7177,87.7467,42564.0
2023-08-15 15:35:00,90.68,90.83,90.68,90.8,40601.0,87.7467,87.8919,87.7467,87.8629,40601.0
2023-08-15 15:40:00,90.79,90.81,90.6,90.79,59120.0,87.8532,87.8725,87.6693,87.8532,59120.0
2023-08-15 15:45:00,90.79,90.82,90.61,90.62,52423.0,87.8532,87.8822,87.679,87.6887,52423.0
2023-08-15 15:50:00,90.6,90.69,90.54,90.64,86370.0,87.6693,87.7564,87.6113,87.708,86370.0
2023-08-15 15:55:00,90.63,90.7,90.49,90.58,220396.0,87.6984,87.7661,87.5629,87.65,220396.0
2023-08-16 09:30:00,90.56,90.94,90.32,90.84,63677.0,87.6306,87.9983,87.3984,87.9016,63677.0
2023-08-16 09:35:00,90.85,90.85,90.48,90.56,31060.0,87.9113,87.9113,87.5532,87.6306,31060.0
2023-08-16 09:40:00,90.59,90.88,90.59,90.71,35749.0,87.6597,87.9403,87.6597,87.7758,35749.0
2023-08-16 09:45:00,90.74,90.83,90.6,90.72,23789.0,87.8048,87.8919,87.6693,87.7855,23789.0
2023-08-16 09:50:00,90.73,90.74,90.62,90.66,14232.0,87.7951,87.8048,87.6887,87.7274,14232.0
2023-08-16 09:55:00,90.65,90.74,90.48,90.71,14923.0,87.7177,87.8048,87.5532,87.7758,14923.0
2023-08-16 10:00:00,90.7,90.75,90.51,90.53,18694.0,87.7661,87.8145,87.5822,87.6016,18694.0
2023-08-16 10:05:00,90.55,90.68,90.52,90.64,30165.0,87.621,87.7467,87.5919,87.708,30165.0
2023-08-16 10:10:00,90.63,90.73,90.45,90.49,20064.0,87.6984,87.7951,87.5242,87.5629,20064.0
2023-08-16 10:15:00,90.47,90.56,90.43,90.52,18615.0,87.5435,87.6306,87.5048,87.5919,18615.0
2023-08-16 10:20:00,90.51,90.52,90.09,90.16,47298.0,87.5822,87.5919,87.1758,87.2436,47298.0
2023-08-16 10:25:00,90.17,90.38,90.16,90.27,28280.0,87.2532,87.4565,87.2436,87.35,28280.0
2023-08-16 10:30:00,90.32,90.45,90.2,90.43,23150.0,87.3984,87.5242,87.2823,87.5048,23150.0
2023-08-16 10:35:00,90.43,90.64,90.39,90.64,29073.0,87.5048,87.708,87.4661,87.708,29073.0
2023-08-16 10:40:00,90.65,90.75,90.65,90.74,29180.0,87.7177,87.8145,87.7177,87.8048,29180.0
2023-08-16 10:45:00,90.74,90.75,90.58,90.74,19899.0,87.8048,87.8145,87.65,87.8048,19899.0
2023-08-16 10:50:00,90.74,90.94,90.7,90.9,43087.0,87.8048,87.9983,87.7661,87.9596,43087.0
2023-08-16 10:55:00,90.89,91.16,90.89,90.98,45883.0,87.95,88.2112,87.95,88.037,45883.0
2023-08-16 11:00:00,90.97,90.98,90.83,90.96,29023.0,88.0274,88.037,87.8919,88.0177,29023.0
2023-08-16 11:05:00,90.99,91.05,90.82,90.86,25235.0,88.0467,88.1048,87.8822,87.9209,25235.0
2023-08-16 11:10:00,90.86,90.86,90.73,90.83,20913.0,87.9209,87.9209,87.7951,87.8919,20913.0
2023-08-16 11:15:00,90.84,90.96,90.78,90.95,17741.0,87.9016,88.0177,87.8435,88.008,17741.0
2023-08-16 11:20:00,90.9,90.99,90.82,90.97,14766.0,87.9596,88.0467,87.8822,88.0274,14766.0
2023-08-16 11:25:00,90.97,91.01,90.93,91.0,14148.0,88.0274,88.0661,87.9887,88.0564,14148.0
2023-08-16 11:30:00,91.0,91.0,90.81,90.9,13356.0,88.0564,88.0564,87.8725,87.9596,13356.0
2023-08-16 11:35:00,90.92,90.94,90.87,90.9,13226.0,87.979,87.9983,87.9306,87.9596,13226.0
2023-08-16 11:40:00,90.9,90.9,90.66,90.72,16428.0,87.9596,87.9596,87.7274,87.7855,16428.0
2023-08-16 11:45:00,90.72,90.84,90.72,90.8,10812.0,87.7855,87.9016,87.7855,87.8629,10812.0
2023-08-16 11:50:00,90.81,90.89,90.81,90.86,14063.0,87.8725,87.95,87.8725,87.9209,14063.0
2023-08-16 11:55:00,90.87,90.96,90.87,90.93,11886.0,87.9306,88.0177,87.9306,87.9887,11886.0
2023-08-16 12:00:00,90.93,91.02,90.93,90.95,13955.0,87.9887,88.0758,87.9887,88.008,13955.0
2023-08-16 12:05:00,90.97,91.0,90.82,90.82,13778.0,88.0274,88.0564,87.8822,87.8822,13778.0
2023-08-16 12:10:00,90.8,90.8,90.63,90.63,12211.0,87.8629,87.8629,87.6984,87.6984,12211.0
2023-08-16 12:15:00,90.63,90.81,90.61,90.78,13030.0,87.6984,87.8725,87.679,87.8435,13030.0
2023-08-16 12:20:00,90.78,90.84,90.73,90.8,13592.0,87.8435,87.9016,87.7951,87.8629,13592.0
2023-08-16 12:25:00,90.81,90.81,90.62,90.64,17760.0,87.8725,87.8725,87.6887,87.708,17760.0
2023-08-16 12:30:00,90.63,90.65,90.54,90.64,13539.0,87.6984,87.7177,87.6113,87.708,13539.0
2023-08-16 12:35:00,90.68,90.73,90.65,90.69,13444.0,87.7467,87.7951,87.7177,87.7564,13444.0
2023-08-16 12:40:00,90.7,90.7,90.54,90.58,12807.0,87.7661,87.7661,87.6113,87.65,12807.0
2023-08-16 12:45:00,90.58,90.65,90.55,90.57,15961.0,87.65,87.7177,87.621,87.6403,15961.0
2023-08-16 12:50:00,90.56,90.64,90.54,90.64,7092.0,87.6306,87.708,87.6113,87.708,7092.0
2023-08-16 12:55:00,90.63,90.64,90.47,90.5,14031.0,87.6984,87.708,87.5435,87.5726,14031.0
2023-08-16 13:00:00,90.52,90.55,90.46,90.51,16372.0,87.5919,87.621,87.5339,87.5822,16372.0
2023-08-16 13:05:00,90.51,90.55,90.39,90.41,12381.0,87.5822,87.621,87.4661,87.4855,12381.0
2023-08-16 13:10:00,90.43,90.49,90.39,90.47,10672.0,87.5048,87.5629,87.4661,87.5435,10672.0
2023-08-16 13:15:00,90.47,90.56,90.45,90.48,37944.0,87.5435,87.6306,87.5242,87.5532,37944.0
2023-08-16 13:20:00,90.48,90.52,90.44,90.49,14569.0,87.5532,87.5919,87.5145,87.5629,14569.0
2023-08-16 13:25:00,90.49,90.52,90.41,90.43,17186.0,87.5629,87.5919,87.4855,87.5048,17186.0
2023-08-16 13:30:00,90.41,90.41,90.25,90.39,11261.0,87.4855,87.4855,87.3307,87.4661,11261.0
2023-08-16 13:35:00,90.38,90.5,90.37,90.46,15152.0,87.4565,87.5726,87.4468,87.5339,15152.0
2023-08-16 13:40:00,90.46,90.51,90.44,90.49,12364.0,87.5339,87.5822,87.5145,87.5629,12364.0
2023-08-16 13:45:00,90.5,90.57,90.5,90.52,15994.0,87.5726,87.6403,87.5726,87.5919,15994.0
2023-08-16 13:50:00,90.51,90.57,90.5,90.52,11428.0,87.5822,87.6403,87.5726,87.5919,11428.0
2023-08-16 13:55:00,90.53,90.54,90.46,90.47,12822.0,87.6016,87.6113,87.5339,87.5435,12822.0
2023-08-16 14:00:00,90.46,90.56,90.4,90.53,16893.0,87.5339,87.6306,87.4758,87.6016,16893.0
2023-08-16 14:05:00,90.53,90.63,90.5,90.63,14639.0,87.6016,87.6984,87.5726,87.6984,14639.0
2023-08-16 14:10:00,90.64,90.66,90.6,90.64,17339.0,87.708,87.7274,87.6693,87.708,17339.0
2023-08-16 14:15:00,90.63,90.76,90.63,90.75,11064.0,87.6984,87.8242,87.6984,87.8145,11064.0
2023-08-16 14:20:00,90.76,90.86,90.74,90.85,15207.0,87.8242,87.9209,87.8048,87.9113,15207.0
2023-08-16 14:25:00,90.86,90.99,90.82,90.99,11461.0,87.9209,88.0467,87.8822,88.0467,11461.0
2023-08-16 14:30:00,90.99,91.07,90.99,91.01,19971.0,88.0467,88.1241,88.0467,88.0661,19971.0
2023-08-16 14:35:00,91.02,91.02,90.91,90.91,21195.0,88.0758,88.0758,87.9693,87.9693,21195.0
2023-08-16 14:40:00,90.91,90.95,90.86,90.95,14323.0,87.9693,88.008,87.9209,88.008,14323.0
2023-08-16 14:45:00,90.95,90.97,90.79,90.82,20381.0,88.008,88.0274,87.8532,87.8822,20381.0
2023-08-16 14:50:00,90.81,90.82,90.71,90.76,17114.0,87.8725,87.8822,87.7758,87.8242,17114.0
2023-08-16 14:55:00,90.77,90.78,90.69,90.78,17139.0,87.8338,87.8435,87.7564,87.8435,17139.0
2023-08-16 15:00:00,90.77,90.77,90.63,90.72,18328.0,87.8338,87.8338,87.6984,87.7855,18328.0
2023-08-16 15:05:00,90.72,90.72,90.66,90.7,30005.0,87.7855,87.7855,87.7274,87.7661,30005.0
2023-08-16 15:10:00,90.7,90.76,90.59,90.68,20428.0,87.7661,87.8242,87.6597,87.7467,20428.0
2023-08-16 15:15:00,90.69,90.7,90.5,90.5,25035.0,87.7564,87.7661,87.5726,87.5726,25035.0
2023-08-16 15:20:00,90.51,90.52,90.42,90.44,17980.0,87.5822,87.5919,87.4952,87.5145,17980.0
2023-08-16 15:25:00,90.44,90.51,90.4,90.43,22105.0,87.5145,87.5822,87.4758,87.5048,22105.0
2023-08-16 15:30:00,90.42,90.53,90.38,90.5,60594.0,87.4952,87.6016,87.4565,87.5726,60594.0
2023-08-16 15:35:00,90.5,90.53,90.48,90.5,59100.0,87.5726,87.6016,87.5532,87.5726,59100.0
2023-08-16 15:40:00,90.5,90.52,90.46,90.5,57945.0,87.5726,87.5919,87.5339,87.5726,57945.0
2023-08-16 15:45:00,90.48,90.51,90.45,90.48,61379.0,87.5532,87.5822,87.5242,87.5532,61379.0
2023-08-16 15:50:00,90.48,90.48,90.33,90.37,68024.0,87.5532,87.5532,87.4081,87.4468,68024.0
2023-08-16 15:55:00,90.38,90.47,90.37,90.4,157390.0,87.4565,87.5435,87.4468,87.4758,157390.0
2023-08-17 09:30:00,88.69,88.75,86.25,86.31,272614.0,85.8211,85.8792,83.46,83.5181,272614.0
2023-08-17 09:35:00,86.26,87.48,85.92,86.89,116037.0,83.4697,84.6503,83.1407,84.0793,116037.0
2023-08-17 09:40:00,87.05,87.65,86.71,87.62,128314.0,84.2342,84.8148,83.9052,84.7857,128314.0
2023-08-17 09:45:00,87.64,87.69,86.87,87.0,97218.0,84.8051,84.8535,84.06,84.1858,97218.0
2023-08-17 09:50:00,86.96,87.05,86.67,86.86,60249.0,84.1471,84.2342,83.8665,84.0503,60249.0
2023-08-17 09:55:00,86.91,86.97,86.56,86.86,37531.0,84.0987,84.1568,83.76,84.0503,37531.0
2023-08-17 10:00:00,86.84,87.42,86.82,87.16,42869.0,84.031,84.5922,84.0116,84.3406,42869.0
2023-08-17 10:05:00,87.17,87.45,87.05,87.32,28129.0,84.3503,84.6212,84.2342,84.4954,28129.0
2023-08-17 10:10:00,87.25,87.29,86.89,87.09,27187.0,84.4277,84.4664,84.0793,84.2729,27187.0
2023-08-17 10:15:00,87.11,87.11,86.83,86.92,25831.0,84.2922,84.2922,84.0213,84.1084,25831.0
2023-08-17 10:20:00,86.9,87.35,86.89,87.34,17800.0,84.089,84.5245,84.0793,84.5148,17800.0
2023-08-17 10:25:00,87.36,87.52,87.31,87.38,34587.0,84.5341,84.689,84.4858,84.5535,34587.0
2023-08-17 10:30:00,87.37,87.41,87.17,87.28,41003.0,84.5438,84.5825,84.3503,84.4567,41003.0
2023-08-17 10:35:00,87.26,87.6,87.25,87.56,20632.0,84.4374,84.7664,84.4277,84.7277,20632.0
2023-08-17 10:40:00,87.59,87.64,87.39,87.48,28016.0,84.7567,84.8051,84.5632,84.6503,28016.0
2023-08-17 10:45:00,87.47,87.47,86.97,87.31,51141.0,84.6406,84.6406,84.1568,84.4858,51141.0
2023-08-17 10:50:00,87.32,87.67,87.27,87.63,39332.0,84.4954,84.8341,84.4471,84.7954,39332.0
2023-08-17 10:55:00,87.63,87.87,87.61,87.72,34238.0,84.7954,85.0276,84.7761,84.8825,34238.0
2023-08-17 11:00:00,87.69,88.09,87.61,88.01,19029.0,84.8535,85.2405,84.7761,85.1631,19029.0
2023-08-17 11:05:00,88.01,88.04,87.76,87.79,22408.0,85.1631,85.1921,84.9212,84.9502,22408.0
2023-08-17 11:10:00,87.8,88.0,87.79,87.88,15410.0,84.9599,85.1534,84.9502,85.0373,15410.0
2023-08-17 11:15:00,87.91,87.91,87.57,87.63,14422.0,85.0664,85.0664,84.7373,84.7954,14422.0
2023-08-17 11:20:00,87.64,87.75,87.54,87.75,14692.0,84.8051,84.9115,84.7083,84.9115,14692.0
2023-08-17 11:25:00,87.76,87.88,87.7,87.81,15259.0,84.9212,85.0373,84.8631,84.9696,15259.0
2023-08-17 11:30:00,87.82,87.82,87.5,87.64,14897.0,84.9793,84.9793,84.6696,84.8051,14897.0
2023-08-17 11:35:00,87.64,87.78,87.59,87.69,35234.0,84.8051,84.9406,84.7567,84.8535,35234.0
2023-08-17 11:40:00,87.65,87.78,87.54,87.54,30282.0,84.8148,84.9406,84.7083,84.7083,30282.0
2023-08-17 11:45:00,87.55,87.59,87.39,87.39,10916.0,84.718,84.7567,84.5632,84.5632,10916.0
2023-08-17 11:50:00,87.38,87.53,87.22,87.25,11584.0,84.5535,84.6986,84.3987,84.4277,11584.0
2023-08-17 11:55:00,87.2,87.24,87.06,87.08,15143.0,84.3793,84.418,84.2438,84.2632,15143.0
2023-08-17 12:00:00,87.09,87.13,86.99,87.04,22637.0,84.2729,84.3116,84.1761,84.2245,22637.0
2023-08-17 12:05:00,87.04,87.18,86.82,86.89,24373.0,84.2245,84.36,84.0116,84.0793,24373.0
2023-08-17 12:10:00,86.92,86.94,86.82,86.89,26428.0,84.1084,84.1277,84.0116,84.0793,26428.0
2023-08-17 12:15:00,86.87,86.89,86.51,86.69,62294.0,84.06,84.0793,83.7116,83.8858,62294.0
2023-08-17 12:20:00,86.68,86.9,86.67,86.81,71553.0,83.8761,84.089,83.8665,84.0019,71553.0
2023-08-17 12:25:00,86.84,87.04,86.76,86.86,34829.0,84.031,84.2245,83.9536,84.0503,34829.0
2023-08-17 12:30:00,86.87,87.01,86.76,86.79,10504.0,84.06,84.1955,83.9536,83.9826,10504.0
2023-08-17 12:35:00,86.8,86.85,86.69,86.7,8733.0,83.9923,84.0406,83.8858,83.8955,8733.0
2023-08-17 12:40:00,86.67,86.76,86.67,86.68,6228.0,83.8665,83.9536,83.8665,83.8761,6228.0
2023-08-17 12:45:00,86.63,86.63,86.55,86.61,12200.0,83.8278,83.8278,83.7503,83.8084,12200.0
2023-08-17 12:50:00,86.61,86.64,86.5,86.52,10522.0,83.8084,83.8374,83.702,83.7213,10522.0
2023-08-17 12:55:00,86.51,86.63,86.46,86.63,17865.0,83.7116,83.8278,83.6633,83.8278,17865.0
2023-08-17 13:00:00,86.63,86.64,86.52,86.52,15928.0,83.8278,83.8374,83.7213,83.7213,15928.0
2023-08-17 13:05:00,86.51,86.54,86.32,86.4,22996.0,83.7116,83.7407,83.5278,83.6052,22996.0
2023-08-17 13:10:00,86.39,86.63,86.35,86.55,29291.0,83.5955,83.8278,83.5568,83.7503,29291.0
2023-08-17 13:15:00,86.56,86.59,86.24,86.28,18981.0,83.76,83.7891,83.4504,83.4891,18981.0
2023-08-17 13:20:00,86.28,86.38,86.11,86.35,43383.0,83.4891,83.5858,83.3246,83.5568,43383.0
2023-08-17 13:25:00,86.34,86.42,86.32,86.4,10741.0,83.5471,83.6245,83.5278,83.6052,10741.0
2023-08-17 13:30:00,86.4,86.51,86.36,86.49,9013.0,83.6052,83.7116,83.5665,83.6923,9013.0
2023-08-17 13:35:00,86.51,86.62,86.39,86.4,16187.0,83.7116,83.8181,83.5955,83.6052,16187.0
2023-08-17 13:40:00,86.37,86.45,86.3,86.31,19795.0,83.5762,83.6536,83.5084,83.5181,19795.0
2023-08-17 13:45:00,86.33,86.37,86.27,86.31,11043.0,83.5375,83.5762,83.4794,83.5181,11043.0
2023-08-17 13:50:00,86.31,86.33,86.02,86.03,15121.0,83.5181,83.5375,83.2375,83.2472,15121.0
2023-08-17 13:55:00,86.0,86.19,85.97,86.0,21748.0,83.2181,83.402,83.1891,83.2181,21748.0
2023-08-17 14:00:00,86.0,86.09,85.94,85.96,17528.0,83.2181,83.3052,83.1601,83.1794,17528.0
2023-08-17 14:05:00,85.96,85.96,85.72,85.79,37066.0,83.1794,83.1794,82.9472,83.0149,37066.0
2023-08-17 14:10:00,85.8,85.85,85.7,85.79,28373.0,83.0246,83.073,82.9278,83.0149,28373.0
2023-08-17 14:15:00,85.81,85.93,85.77,85.83,23412.0,83.0343,83.1504,82.9956,83.0536,23412.0
2023-08-17 14:20:00,85.82,85.96,85.74,85.96,10657.0,83.044,83.1794,82.9665,83.1794,10657.0
2023-08-17 14:25:00,85.97,86.23,85.94,86.22,21296.0,83.1891,83.4407,83.1601,83.431,21296.0
2023-08-17 14:30:00,86.21,86.26,86.08,86.1,24494.0,83.4213,83.4697,83.2955,83.3149,24494.0
2023-08-17 14:35:00,86.08,86.22,86.04,86.19,16587.0,83.2955,83.431,83.2568,83.402,16587.0
2023-08-17 14:40:00,86.19,86.21,85.99,86.04,14959.0,83.402,83.4213,83.2085,83.2568,14959.0
2023-08-17 14:45:00,86.06,86.07,85.83,85.84,18479.0,83.2762,83.2859,83.0536,83.0633,18479.0
2023-08-17 14:50:00,85.83,86.1,85.69,86.02,37395.0,83.0536,83.3149,82.9182,83.2375,37395.0
2023-08-17 14:55:00,86.02,86.18,85.94,86.17,27298.0,83.2375,83.3923,83.1601,83.3826,27298.0
2023-08-17 15:00:00,86.16,86.4,86.14,86.22,32663.0,83.373,83.6052,83.3536,83.431,32663.0
2023-08-17 15:05:00,86.23,86.59,86.23,86.57,38869.0,83.4407,83.7891,83.4407,83.7697,38869.0
2023-08-17 15:10:00,86.57,86.57,86.4,86.47,75188.0,83.7697,83.7697,83.6052,83.6729,75188.0
2023-08-17 15:15:00,86.46,86.48,86.17,86.17,47150.0,83.6633,83.6826,83.3826,83.3826,47150.0
2023-08-17 15:20:00,86.17,86.26,85.93,85.95,29524.0,83.3826,83.4697,83.1504,83.1698,29524.0
2023-08-17 15:25:00,85.95,86.15,85.88,85.95,34470.0,83.1698,83.3633,83.102,83.1698,34470.0
2023-08-17 15:30:00,85.96,86.11,85.92,86.06,44442.0,83.1794,83.3246,83.1407,83.2762,44442.0
2023-08-17 15:35:00,86.06,86.34,86.05,86.2,46339.0,83.2762,83.5471,83.2665,83.4117,46339.0
2023-08-17 15:40:00,86.2,86.31,86.14,86.23,45248.0,83.4117,83.5181,83.3536,83.4407,45248.0
2023-08-17 15:45:00,86.24,86.33,86.17,86.28,88114.0,83.4504,83.5375,83.3826,83.4891,88114.0
2023-08-17 15:50:00,86.27,86.45,86.18,86.4,145287.0,83.4794,83.6536,83.3923,83.6052,145287.0
2023-08-17 15:55:00,86.4,86.55,86.37,86.38,322435.0,83.6052,83.7503,83.5762,83.5858,322435.0
2023-08-18 09:30:00,86.48,86.61,86.33,86.52,76072.0,83.6826,83.8084,83.5375,83.7213,76072.0
2023-08-18 09:35:00,86.58,86.81,86.57,86.7,18015.0,83.7794,84.0019,83.7697,83.8955,18015.0
2023-08-18 09:40:00,86.67,86.67,86.39,86.49,11298.0,83.8665,83.8665,83.5955,83.6923,11298.0
2023-08-18 09:45:00,86.43,86.51,86.15,86.15,12071.0,83.6342,83.7116,83.3633,83.3633,12071.0
2023-08-18 09:50:00,86.16,86.38,86.1,86.36,21533.0,83.373,83.5858,83.3149,83.5665,21533.0
2023-08-18 09:55:00,86.38,86.4,86.09,86.14,21436.0,83.5858,83.6052,83.3052,83.3536,21436.0
2023-08-18 10:00:00,86.16,86.26,86.09,86.09,25847.0,83.373,83.4697,83.3052,83.3052,25847.0
2023-08-18 10:05:00,86.11,86.34,86.05,86.34,31997.0,83.3246,83.5471,83.2665,83.5471,31997.0
2023-08-18 10:10:00,86.34,86.36,86.15,86.2,18565.0,83.5471,83.5665,83.3633,83.4117,18565.0
2023-08-18 10:15:00,86.2,86.26,86.03,86.04,13888.0,83.4117,83.4697,83.2472,83.2568,13888.0
2023-08-18 10:20:00,86.04,86.17,86.0,86.15,21857.0,83.2568,83.3826,83.2181,83.3633,21857.0
2023-08-18 10:25:00,86.16,86.32,86.11,86.18,13337.0,83.373,83.5278,83.3246,83.3923,13337.0
2023-08-18 10:30:00,86.18,86.21,86.08,86.2,12555.0,83.3923,83.4213,83.2955,83.4117,12555.0
2023-08-18 10:35:00,86.2,86.29,86.12,86.14,12506.0,83.4117,83.4988,83.3343,83.3536,12506.0
2023-08-18 10:40:00,86.14,86.26,86.13,86.26,15505.0,83.3536,83.4697,83.3439,83.4697,15505.0
2023-08-18 10:45:00,86.28,86.31,86.21,86.22,11959.0,83.4891,83.5181,83.4213,83.431,11959.0
2023-08-18 10:50:00,86.28,86.54,86.27,86.54,20625.0,83.4891,83.7407,83.4794,83.7407,20625.0
2023-08-18 10:55:00,86.5,86.53,86.35,86.47,13525.0,83.702,83.731,83.5568,83.6729,13525.0
2023-08-18 11:00:00,86.5,86.62,86.5,86.58,11844.0,83.702,83.8181,83.702,83.7794,11844.0
2023-08-18 11:05:00,86.56,86.57,86.32,86.33,13525.0,83.76,83.7697,83.5278,83.5375,13525.0
2023-08-18 11:10:00,86.35,86.55,86.35,86.55,12116.0,83.5568,83.7503,83.5568,83.7503,12116.0
2023-08-18 11:15:00,86.56,86.59,86.42,86.43,13821.0,83.76,83.7891,83.6245,83.6342,13821.0
2023-08-18 11:20:00,86.43,86.46,86.3,86.33,13140.0,83.6342,83.6633,83.5084,83.5375,13140.0
2023-08-18 11:25:00,86.34,86.43,86.32,86.33,10965.0,83.5471,83.6342,83.5278,83.5375,10965.0
2023-08-18 11:30:00,86.35,86.49,86.33,86.43,11706.0,83.5568,83.6923,83.5375,83.6342,11706.0
2023-08-18 11:35:00,86.44,86.47,86.32,86.32,17085.0,83.6439,83.6729,83.5278,83.5278,17085.0
2023-08-18 11:40:00,86.31,86.52,86.27,86.41,15720.0,83.5181,83.7213,83.4794,83.6149,15720.0
2023-08-18 11:45:00,86.39,86.42,86.33,86.33,13079.0,83.5955,83.6245,83.5375,83.5375,13079.0
2023-08-18 11:50:00,86.33,86.49,86.33,86.4,7366.0,83.5375,83.6923,83.5375,83.6052,7366.0
2023-08-18 11:55:00,86.41,86.54,86.4,86.53,11353.0,83.6149,83.7407,83.6052,83.731,11353.0
2023-08-18 12:00:00,86.54,86.54,86.41,86.42,12092.0,83.7407,83.7407,83.6149,83.6245,12092.0
2023-08-18 12:05:00,86.44,86.5,86.36,86.39,11688.0,83.6439,83.702,83.5665,83.5955,11688.0
2023-08-18 12:10:00,86.39,86.52,86.27,86.27,15663.0,83.5955,83.7213,83.4794,83.4794,15663.0
2023-08-18 12:15:00,86.28,86.35,86.23,86.24,6451.0,83.4891,83.5568,83.4407,83.4504,6451.0
2023-08-18 12:20:00,86.25,86.47,86.25,86.46,7243.0,83.46,83.6729,83.46,83.6633,7243.0
2023-08-18 12:25:00,86.45,86.47,86.36,86.37,8501.0,83.6536,83.6729,83.5665,83.5762,8501.0
2023-08-18 12:30:00,86.36,86.36,86.25,86.3,9389.0,83.5665,83.5665,83.46,83.5084,9389.0
2023-08-18 12:35:00,86.31,86.36,86.26,86.28,8964.0,83.5181,83.5665,83.4697,83.4891,8964.0
2023-08-18 12:40:00,86.27,86.35,86.24,86.29,6604.0,83.4794,83.5568,83.4504,83.4988,6604.0
2023-08-18 12:45:00,86.28,86.36,86.27,86.31,13935.0,83.4891,83.5665,83.4794,83.5181,13935.0
2023-08-18 12:50:00,86.31,86.34,86.29,86.34,6080.0,83.5181,83.5471,83.4988,83.5471,6080.0
2023-08-18 12:55:00,86.35,86.35,86.23,86.27,9091.0,83.5568,83.5568,83.4407,83.4794,9091.0
2023-08-18 13:00:00,86.28,86.28,86.19,86.2,6798.0,83.4891,83.4891,83.402,83.4117,6798.0
2023-08-18 13:05:00,86.22,86.23,86.15,86.17,6322.0,83.431,83.4407,83.3633,83.3826,6322.0
2023-08-18 13:10:00,86.18,86.21,86.12,86.19,9607.0,83.3923,83.4213,83.3343,83.402,9607.0
2023-08-18 13:15:00,86.2,86.25,86.13,86.16,11290.0,83.4117,83.46,83.3439,83.373,11290.0
2023-08-18 13:20:00,86.14,86.16,85.96,85.99,21266.0,83.3536,83.373,83.1794,83.2085,21266.0
2023-08-18 13:25:00,85.98,86.04,85.96,86.03,14250.0,83.1988,83.2568,83.1794,83.2472,14250.0
2023-08-18 13:30:00,86.04,86.08,85.99,86.06,10551.0,83.2568,83.2955,83.2085,83.2762,10551.0
2023-08-18 13:35:00,86.07,86.21,86.07,86.19,26058.0,83.2859,83.4213,83.2859,83.402,26058.0
2023-08-18 13:40:00,86.19,86.25,86.13,86.24,15929.0,83.402,83.46,83.3439,83.4504,15929.0
2023-08-18 13:45:00,86.25,86.28,86.18,86.2,13970.0,83.46,83.4891,83.3923,83.4117,13970.0
2023-08-18 13:50:00,86.2,86.26,86.19,86.25,17951.0,83.4117,83.4697,83.402,83.46,17951.0
2023-08-18 13:55:00,86.24,86.33,86.23,86.32,8341.0,83.4504,83.5375,83.4407,83.5278,8341.0
2023-08-18 14:00:00,86.33,86.35,86.28,86.34,10505.0,83.5375,83.5568,83.4891,83.5471,10505.0
2023-08-18 14:05:00,86.34,86.38,86.27,86.28,18010.0,83.5471,83.5858,83.4794,83.4891,18010.0
2023-08-18 14:10:00,86.27,86.27,86.11,86.13,12190.0,83.4794,83.4794,83.3246,83.3439,12190.0
2023-08-18 14:15:00,86.13,86.15,86.03,86.03,7757.0,83.3439,83.3633,83.2472,83.2472,7757.0
2023-08-18 14:20:00,86.03,86.04,85.91,85.97,12717.0,83.2472,83.2568,83.131,83.1891,12717.0
2023-08-18 14:25:00,85.97,86.06,85.91,86.03,10709.0,83.1891,83.2762,83.131,83.2472,10709.0
2023-08-18 14:30:00,86.03,86.09,85.99,86.06,8839.0,83.2472,83.3052,83.2085,83.2762,8839.0
2023-08-18 14:35:00,86.06,86.08,85.93,85.96,10477.0,83.2762,83.2955,83.1504,83.1794,10477.0
2023-08-18 14:40:00,85.97,86.06,85.86,85.86,15860.0,83.1891,83.2762,83.0827,83.0827,15860.0
2023-08-18 14:45:00,85.83,85.93,85.83,85.85,25126.0,83.0536,83.1504,83.0536,83.073,25126.0
2023-08-18 14:50:00,85.86,85.86,85.79,85.83,14010.0,83.0827,83.0827,83.0149,83.0536,14010.0
2023-08-18 14:55:00,85.83,85.87,85.8,85.84,10863.0,83.0536,83.0923,83.0246,83.0633,10863.0
2023-08-18 15:00:00,85.83,85.86,85.69,85.7,13444.0,83.0536,83.0827,82.9182,82.9278,13444.0
2023-08-18 15:05:00,85.7,85.74,85.66,85.66,16769.0,82.9278,82.9665,82.8891,82.8891,16769.0
2023-08-18 15:10:00,85.66,85.7,85.61,85.67,18168.0,82.8891,82.9278,82.8408,82.8988,18168.0
2023-08-18 15:15:00,85.67,85.74,85.63,85.74,17942.0,82.8988,82.9665,82.8601,82.9665,17942.0
2023-08-18 15:20:00,85.75,85.8,85.69,85.69,17327.0,82.9762,83.0246,82.9182,82.9182,17327.0
2023-08-18 15:25:00,85.7,85.83,85.7,85.82,19836.0,82.9278,83.0536,82.9278,83.044,19836.0
2023-08-18 15:30:00,85.81,85.93,85.8,85.92,23461.0,83.0343,83.1504,83.0246,83.1407,23461.0
2023-08-18 15:35:00,85.92,85.97,85.81,85.85,33440.0,83.1407,83.1891,83.0343,83.073,33440.0
2023-08-18 15:40:00,85.84,85.93,85.83,85.88,38697.0,83.0633,83.1504,83.0536,83.102,38697.0
2023-08-18 15:45:00,85.89,85.94,85.73,85.73,52053.0,83.1117,83.1601,82.9569,82.9569,52053.0
2023-08-18 15:50:00,85.74,85.88,85.73,85.82,77494.0,82.9665,83.102,82.9569,83.044,77494.0
2023-08-18 15:55:00,85.86,85.9,85.71,85.86,400493.0,83.0827,83.1214,82.9375,83.0827,400493.0
2023-08-21 09:30:00,85.89,86.16,85.74,85.88,36065.0,83.1117,83.373,82.9665,83.102,36065.0
2023-08-21 09:35:00,85.84,86.0,85.7,85.95,17186.0,83.0633,83.2181,82.9278,83.1698,17186.0
2023-08-21 09:40:00,86.0,86.23,85.96,86.17,16683.0,83.2181,83.4407,83.1794,83.3826,16683.0
2023-08-21 09:45:00,86.17,86.2,86.07,86.15,14307.0,83.3826,83.4117,83.2859,83.3633,14307.0
2023-08-21 09:50:00,86.14,86.16,85.95,86.09,16877.0,83.3536,83.373,83.1698,83.3052,16877.0
2023-08-21 09:55:00,86.08,86.3,86.07,86.28,44790.0,83.2955,83.5084,83.2859,83.4891,44790.0
2023-08-21 10:00:00,86.29,86.29,86.0,86.14,19059.0,83.4988,83.4988,83.2181,83.3536,19059.0
2023-08-21 10:05:00,86.16,86.41,86.14,86.4,12856.0,83.373,83.6149,83.3536,83.6052,12856.0
2023-08-21 10:10:00,86.42,86.68,86.41,86.66,20448.0,83.6245,83.8761,83.6149,83.8568,20448.0
2023-08-21 10:15:00,86.66,86.77,86.48,86.55,26186.0,83.8568,83.9632,83.6826,83.7503,26186.0
2023-08-21 10:20:00,86.56,86.66,86.48,86.62,12133.0,83.76,83.8568,83.6826,83.8181,12133.0
2023-08-21 10:25:00,86.61,86.68,86.59,86.6,15366.0,83.8084,83.8761,83.7891,83.7987,15366.0
2023-08-21 10:30:00,86.58,86.82,86.56,86.77,20421.0,83.7794,84.0116,83.76,83.9632,20421.0
2023-08-21 10:35:00,86.78,86.85,86.71,86.71,27386.0,83.9729,84.0406,83.9052,83.9052,27386.0
2023-08-21 10:40:00,86.65,86.76,86.64,86.76,9972.0,83.8471,83.9536,83.8374,83.9536,9972.0
2023-08-21 10:45:00,86.76,86.84,86.66,86.84,12289.0,83.9536,84.031,83.8568,84.031,12289.0
2023-08-21 10:50:00,86.85,86.95,86.83,86.88,16054.0,84.0406,84.1374,84.0213,84.0697,16054.0
2023-08-21 10:55:00,86.89,86.91,86.82,86.88,11913.0,84.0793,84.0987,84.0116,84.0697,11913.0
2023-08-21 11:00:00,86.88,86.99,86.85,86.88,25147.0,84.0697,84.1761,84.0406,84.0697,25147.0
2023-08-21 11:05:00,86.89,86.9,86.74,86.77,10791.0,84.0793,84.089,83.9342,83.9632,10791.0
2023-08-21 11:10:00,86.79,86.85,86.73,86.78,18567.0,83.9826,84.0406,83.9245,83.9729,18567.0
2023-08-21 11:15:00,86.77,86.96,86.74,86.95,8669.0,83.9632,84.1471,83.9342,84.1374,8669.0
2023-08-21 11:20:00,86.95,87.01,86.94,87.01,8249.0,84.1374,84.1955,84.1277,84.1955,8249.0
2023-08-21 11:25:00,87.02,87.15,87.01,87.11,20061.0,84.2051,84.3309,84.1955,84.2922,20061.0
2023-08-21 11:30:00,87.12,87.24,87.12,87.19,11980.0,84.3019,84.418,84.3019,84.3696,11980.0
2023-08-21 11:35:00,87.2,87.21,86.95,86.95,25095.0,84.3793,84.389,84.1374,84.1374,25095.0
2023-08-21 11:40:00,86.95,87.01,86.92,86.94,10681.0,84.1374,84.1955,84.1084,84.1277,10681.0
2023-08-21 11:45:00,86.93,86.99,86.93,86.98,8286.0,84.1181,84.1761,84.1181,84.1664,8286.0
2023-08-21 11:50:00,86.99,86.99,86.8,86.81,9042.0,84.1761,84.1761,83.9923,84.0019,9042.0
2023-08-21 11:55:00,86.83,86.92,86.79,86.86,10818.0,84.0213,84.1084,83.9826,84.0503,10818.0
2023-08-21 12:00:00,86.88,86.97,86.83,86.97,16795.0,84.0697,84.1568,84.0213,84.1568,16795.0
2023-08-21 12:05:00,86.96,86.97,86.88,86.88,9477.0,84.1471,84.1568,84.0697,84.0697,9477.0
2023-08-21 12:10:00,86.87,86.96,86.84,86.9,28628.0,84.06,84.1471,84.031,84.089,28628.0
2023-08-21 12:15:00,86.92,87.0,86.88,86.92,9990.0,84.1084,84.1858,84.0697,84.1084,9990.0
2023-08-21 12:20:00,86.88,87.06,86.88,87.04,13624.0,84.0697,84.2438,84.0697,84.2245,13624.0
2023-08-21 12:25:00,87.05,87.05,86.95,87.0,9005.0,84.2342,84.2342,84.1374,84.1858,9005.0
2023-08-21 12:30:00,87.0,87.0,86.91,86.95,8931.0,84.1858,84.1858,84.0987,84.1374,8931.0
2023-08-21 12:35:00,86.94,86.99,86.92,86.97,4517.0,84.1277,84.1761,84.1084,84.1568,4517.0
2023-08-21 12:40:00,86.98,87.02,86.94,86.96,6533.0,84.1664,84.2051,84.1277,84.1471,6533.0
2023-08-21 12:45:00,86.98,87.14,86.98,87.06,12763.0,84.1664,84.3213,84.1664,84.2438,12763.0
2023-08-21 12:50:00,87.06,87.1,87.02,87.07,8574.0,84.2438,84.2826,84.2051,84.2535,8574.0
2023-08-21 12:55:00,87.08,87.18,87.08,87.14,10578.0,84.2632,84.36,84.2632,84.3213,10578.0
2023-08-21 13:00:00,87.12,87.15,87.11,87.12,6479.0,84.3019,84.3309,84.2922,84.3019,6479.0
2023-08-21 13:05:00,87.12,87.17,87.09,87.17,7180.0,84.3019,84.3503,84.2729,84.3503,7180.0
2023-08-21 13:10:00,87.17,87.18,87.1,87.13,7019.0,84.3503,84.36,84.2826,84.3116,7019.0
2023-08-21 13:15:00,87.13,87.26,87.13,87.18,34698.0,84.3116,84.4374,84.3116,84.36,34698.0
2023-08-21 13:20:00,87.18,87.24,87.16,87.17,4800.0,84.36,84.418,84.3406,84.3503,4800.0
2023-08-21 13:25:00,87.18,87.2,87.11,87.19,6451.0,84.36,84.3793,84.2922,84.3696,6451.0
2023-08-21 13:30:00,87.21,87.25,87.18,87.23,7478.0,84.389,84.4277,84.36,84.4083,7478.0
2023-08-21 13:35:00,87.23,87.23,87.19,87.2,9767.0,84.4083,84.4083,84.3696,84.3793,9767.0
2023-08-21 13:40:00,87.2,87.28,87.2,87.27,5411.0,84.3793,84.4567,84.3793,84.4471,5411.0
2023-08-21 13:45:00,87.28,87.34,87.28,87.29,9465.0,84.4567,84.5148,84.4567,84.4664,9465.0
2023-08-21 13:50:00,87.31,87.35,87.23,87.24,12979.0,84.4858,84.5245,84.4083,84.418,12979.0
2023-08-21 13:55:00,87.23,87.26,87.21,87.23,6705.0,84.4083,84.4374,84.389,84.4083,6705.0
2023-08-21 14:00:00,87.22,87.22,87.09,87.15,12637.0,84.3987,84.3987,84.2729,84.3309,12637.0
2023-08-21 14:05:00,87.16,87.19,87.12,87.14,9527.0,84.3406,84.3696,84.3019,84.3213,9527.0
2023-08-21 14:10:00,87.14,87.21,87.14,87.21,6531.0,84.3213,84.389,84.3213,84.389,6531.0
2023-08-21 14:15:00,87.22,87.22,87.12,87.12,6274.0,84.3987,84.3987,84.3019,84.3019,6274.0
2023-08-21 14:20:00,87.13,87.17,87.09,87.1,8986.0,84.3116,84.3503,84.2729,84.2826,8986.0
2023-08-21 14:25:00,87.08,87.09,87.03,87.04,12423.0,84.2632,84.2729,84.2148,84.2245,12423.0
2023-08-21 14:30:00,87.04,87.05,86.96,86.96,21158.0,84.2245,84.2342,84.1471,84.1471,21158.0
2023-08-21 14:35:00,86.97,87.05,86.97,87.01,14518.0,84.1568,84.2342,84.1568,84.1955,14518.0
2023-08-21 14:40:00,87.01,87.06,86.97,87.05,13607.0,84.1955,84.2438,84.1568,84.2342,13607.0
2023-08-21 14:45:00,87.04,87.08,87.03,87.08,10138.0,84.2245,84.2632,84.2148,84.2632,10138.0
2023-08-21 14:50:00,87.09,87.09,86.98,86.98,16529.0,84.2729,84.2729,84.1664,84.1664,16529.0
2023-08-21 14:55:00,86.99,87.01,86.95,87.0,9211.0,84.1761,84.1955,84.1374,84.1858,9211.0
2023-08-21 15:00:00,87.0,87.06,86.99,87.03,17817.0,84.1858,84.2438,84.1761,84.2148,17817.0
2023-08-21 15:05:00,87.03,87.03,86.92,86.96,13619.0,84.2148,84.2148,84.1084,84.1471,13619.0
2023-08-21 15:10:00,86.95,87.04,86.94,86.95,15869.0,84.1374,84.2245,84.1277,84.1374,15869.0
2023-08-21 15:15:00,86.95,87.02,86.94,86.95,14756.0,84.1374,84.2051,84.1277,84.1374,14756.0
2023-08-21 15:20:00,86.95,86.97,86.9,86.96,16483.0,84.1374,84.1568,84.089,84.1471,16483.0
2023-08-21 15:25:00,86.99,87.01,86.91,86.92,29780.0,84.1761,84.1955,84.0987,84.1084,29780.0
2023-08-21 15:30:00,86.92,86.97,86.89,86.97,22040.0,84.1084,84.1568,84.0793,84.1568,22040.0
2023-08-21 15:35:00,86.98,87.01,86.96,87.0,24589.0,84.1664,84.1955,84.1471,84.1858,24589.0
2023-08-21 15:40:00,87.0,87.07,86.97,87.0,39437.0,84.1858,84.2535,84.1568,84.1858,39437.0
2023-08-21 15:45:00,86.99,87.04,86.96,86.98,57299.0,84.1761,84.2245,84.1471,84.1664,57299.0
2023-08-21 15:50:00,86.98,87.03,86.97,86.98,69680.0,84.1664,84.2148,84.1568,84.1664,69680.0
2023-08-21 15:55:00,86.97,86.98,86.84,86.94,149381.0,84.1568,84.1664,84.031,84.1277,149381.0
2023-08-22 09:30:00,87.0,87.24,86.43,86.62,32072.0,84.1858,84.418,83.6342,83.8181,32072.0
2023-08-22 09:35:00,86.69,86.73,86.43,86.64,21121.0,83.8858,83.9245,83.6342,83.8374,21121.0
2023-08-22 09:40:00,86.7,86.8,86.64,86.69,7414.0,83.8955,83.9923,83.8374,83.8858,7414.0
2023-08-22 09:45:00,86.66,86.78,86.64,86.73,10129.0,83.8568,83.9729,83.8374,83.9245,10129.0
2023-08-22 09:50:00,86.73,86.78,86.55,86.57,20881.0,83.9245,83.9729,83.7503,83.7697,20881.0
2023-08-22 09:55:00,86.57,86.79,86.57,86.79,26493.0,83.7697,83.9826,83.7697,83.9826,26493.0
2023-08-22 10:00:00,86.76,86.82,86.66,86.78,9128.0,83.9536,84.0116,83.8568,83.9729,9128.0
2023-08-22 10:05:00,86.8,86.87,86.72,86.73,10623.0,83.9923,84.06,83.9148,83.9245,10623.0
2023-08-22 10:10:00,86.73,86.8,86.54,86.54,9285.0,83.9245,83.9923,83.7407,83.7407,9285.0
2023-08-22 10:15:00,86.53,86.56,86.34,86.43,17720.0,83.731,83.76,83.5471,83.6342,17720.0
2023-08-22 10:20:00,86.44,86.46,86.24,86.25,5620.0,83.6439,83.6633,83.4504,83.46,5620.0
2023-08-22 10:25:00,86.25,86.42,86.25,86.41,8000.0,83.46,83.6245,83.46,83.6149,8000.0
2023-08-22 10:30:00,86.4,86.45,86.22,86.25,14833.0,83.6052,83.6536,83.431,83.46,14833.0
2023-08-22 10:35:00,86.25,86.28,86.1,86.1,12529.0,83.46,83.4891,83.3149,83.3149,12529.0
2023-08-22 10:40:00,86.09,86.1,85.94,85.97,14560.0,83.3052,83.3149,83.1601,83.1891,14560.0
2023-08-22 10:45:00,85.99,86.18,85.99,86.16,6387.0,83.2085,83.3923,83.2085,83.373,6387.0
2023-08-22 10:50:00,86.21,86.25,86.07,86.11,26826.0,83.4213,83.46,83.2859,83.3246,26826.0
2023-08-22 10:55:00,86.16,86.17,86.01,86.07,22961.0,83.373,83.3826,83.2278,83.2859,22961.0
2023-08-22 11:00:00,86.09,86.29,86.06,86.06,13025.0,83.3052,83.4988,83.2762,83.2762,13025.0
2023-08-22 11:05:00,86.05,86.05,85.91,85.96,8793.0,83.2665,83.2665,83.131,83.1794,8793.0
2023-08-22 11:10:00,85.95,85.97,85.85,85.85,9255.0,83.1698,83.1891,83.073,83.073,9255.0
2023-08-22 11:15:00,85.84,85.95,85.84,85.94,8383.0,83.0633,83.1698,83.0633,83.1601,8383.0
2023-08-22 11:20:00,85.95,86.0,85.91,85.99,11602.0,83.1698,83.2181,83.131,83.2085,11602.0
2023-08-22 11:25:00,85.98,86.1,85.96,85.98,10880.0,83.1988,83.3149,83.1794,83.1988,10880.0
2023-08-22 11:30:00,86.0,86.06,85.99,86.0,8055.0,83.2181,83.2762,83.2085,83.2181,8055.0
2023-08-22 11:35:00,86.0,86.07,86.0,86.03,5605.0,83.2181,83.2859,83.2181,83.2472,5605.0
2023-08-22 11:40:00,86.03,86.15,86.03,86.13,5846.0,83.2472,83.3633,83.2472,83.3439,5846.0
2023-08-22 11:45:00,86.14,86.19,86.04,86.04,8419.0,83.3536,83.402,83.2568,83.2568,8419.0
2023-08-22 11:50:00,86.04,86.04,85.94,85.95,11231.0,83.2568,83.2568,83.1601,83.1698,11231.0
2023-08-22 11:55:00,85.95,85.95,85.87,85.89,9740.0,83.1698,83.1698,83.0923,83.1117,9740.0
2023-08-22 12:00:00,85.87,85.95,85.85,85.91,16247.0,83.0923,83.1698,83.073,83.131,16247.0
2023-08-22 12:05:00,85.91,85.91,85.77,85.77,10014.0,83.131,83.131,82.9956,82.9956,10014.0
2023-08-22 12:10:00,85.76,85.78,85.61,85.63,16640.0,82.9859,83.0053,82.8408,82.8601,16640.0
2023-08-22 12:15:00,85.62,85.75,85.62,85.69,17630.0,82.8504,82.9762,82.8504,82.9182,17630.0
2023-08-22 12:20:00,85.69,85.71,85.66,85.69,20547.0,82.9182,82.9375,82.8891,82.9182,20547.0
2023-08-22 12:25:00,85.69,85.7,85.64,85.69,16478.0,82.9182,82.9278,82.8698,82.9182,16478.0
2023-08-22 12:30:00,85.69,85.71,85.56,85.63,26606.0,82.9182,82.9375,82.7924,82.8601,26606.0
2023-08-22 12:35:00,85.64,85.89,85.62,85.89,13343.0,82.8698,83.1117,82.8504,83.1117,13343.0
2023-08-22 12:40:00,85.92,85.93,85.77,85.78,8746.0,83.1407,83.1504,82.9956,83.0053,8746.0
2023-08-22 12:45:00,85.77,85.84,85.75,85.82,8460.0,82.9956,83.0633,82.9762,83.044,8460.0
2023-08-22 12:50:00,85.82,85.86,85.8,85.81,5196.0,83.044,83.0827,83.0246,83.0343,5196.0
2023-08-22 12:55:00,85.81,85.82,85.68,85.68,10066.0,83.0343,83.044,82.9085,82.9085,10066.0
2023-08-22 13:00:00,85.67,85.67,85.54,85.54,7420.0,82.8988,82.8988,82.773,82.773,7420.0
2023-08-22 13:05:00,85.56,85.65,85.45,85.65,10706.0,82.7924,82.8795,82.6859,82.8795,10706.0
2023-08-22 13:10:00,85.66,85.66,85.49,85.51,7636.0,82.8891,82.8891,82.7246,82.744,7636.0
2023-08-22 13:15:00,85.52,85.6,85.5,85.56,8101.0,82.7537,82.8311,82.7343,82.7924,8101.0
2023-08-22 13:20:00,85.55,85.56,85.51,85.51,6946.0,82.7827,82.7924,82.744,82.744,6946.0
2023-08-22 13:25:00,85.5,85.6,85.49,85.52,9833.0,82.7343,82.8311,82.7246,82.7537,9833.0
2023-08-22 13:30:00,85.52,85.61,85.48,85.61,12448.0,82.7537,82.8408,82.715,82.8408,12448.0
2023-08-22 13:35:00,85.62,85.63,85.53,85.58,9745.0,82.8504,82.8601,82.7633,82.8117,9745.0
2023-08-22 13:40:00,85.57,85.6,85.52,85.58,7665.0,82.802,82.8311,82.7537,82.8117,7665.0
2023-08-22 13:45:00,85.58,85.64,85.58,85.62,7724.0,82.8117,82.8698,82.8117,82.8504,7724.0
2023-08-22 13:50:00,85.63,85.65,85.58,85.62,8255.0,82.8601,82.8795,82.8117,82.8504,8255.0
2023-08-22 13:55:00,85.61,85.65,85.58,85.64,8679.0,82.8408,82.8795,82.8117,82.8698,8679.0
2023-08-22 14:00:00,85.64,85.68,85.59,85.65,12827.0,82.8698,82.9085,82.8214,82.8795,12827.0
2023-08-22 14:05:00,85.66,85.75,85.66,85.74,10666.0,82.8891,82.9762,82.8891,82.9665,10666.0
2023-08-22 14:10:00,85.75,85.76,85.62,85.67,8808.0,82.9762,82.9859,82.8504,82.8988,8808.0
2023-08-22 14:15:00,85.67,85.68,85.65,85.68,7580.0,82.8988,82.9085,82.8795,82.9085,7580.0
2023-08-22 14:20:00,85.68,85.69,85.64,85.67,9267.0,82.9085,82.9182,82.8698,82.8988,9267.0
2023-08-22 14:25:00,85.66,85.74,85.66,85.74,7543.0,82.8891,82.9665,82.8891,82.9665,7543.0
2023-08-22 14:30:00,85.74,85.75,85.68,85.73,10571.0,82.9665,82.9762,82.9085,82.9569,10571.0
2023-08-22 14:35:00,85.73,85.73,85.69,85.72,8958.0,82.9569,82.9569,82.9182,82.9472,8958.0
2023-08-22 14:40:00,85.72,85.72,85.55,85.56,9930.0,82.9472,82.9472,82.7827,82.7924,9930.0
2023-08-22 14:45:00,85.57,85.62,85.57,85.61,8700.0,82.802,82.8504,82.802,82.8408,8700.0
2023-08-22 14:50:00,85.59,85.63,85.59,85.62,7872.0,82.8214,82.8601,82.8214,82.8504,7872.0
2023-08-22 14:55:00,85.61,85.68,85.58,85.67,11553.0,82.8408,82.9085,82.8117,82.8988,11553.0
2023-08-22 15:00:00,85.67,85.82,85.67,85.81,12722.0,82.8988,83.044,82.8988,83.0343,12722.0
2023-08-22 15:05:00,85.82,85.94,85.73,85.73,20845.0,83.044,83.1601,82.9569,82.9569,20845.0
2023-08-22 15:10:00,85.73,85.92,85.72,85.91,17939.0,82.9569,83.1407,82.9472,83.131,17939.0
2023-08-22 15:15:00,85.91,85.92,85.76,85.76,18608.0,83.131,83.1407,82.9859,82.9859,18608.0
2023-08-22 15:20:00,85.75,85.78,85.7,85.74,18167.0,82.9762,83.0053,82.9278,82.9665,18167.0
2023-08-22 15:25:00,85.75,85.77,85.67,85.67,17384.0,82.9762,82.9956,82.8988,82.8988,17384.0
2023-08-22 15:30:00,85.67,85.67,85.59,85.62,28497.0,82.8988,82.8988,82.8214,82.8504,28497.0
2023-08-22 15:35:00,85.61,85.62,85.54,85.57,24838.0,82.8408,82.8504,82.773,82.802,24838.0
2023-08-22 15:40:00,85.55,85.69,85.54,85.64,40762.0,82.7827,82.9182,82.773,82.8698,40762.0
2023-08-22 15:45:00,85.63,85.63,85.51,85.55,61343.0,82.8601,82.8601,82.744,82.7827,61343.0
2023-08-22 15:50:00,85.54,85.54,85.45,85.5,63105.0,82.773,82.773,82.6859,82.7343,63105.0
2023-08-22 15:55:00,85.51,85.59,85.46,85.53,196577.0,82.744,82.8214,82.6956,82.7633,196577.0
2023-08-23 09:30:00,85.58,85.82,85.53,85.78,15862.0,82.8117,83.044,82.7633,83.0053,15862.0
2023-08-23 09:35:00,85.81,86.04,85.79,86.04,7015.0,83.0343,83.2568,83.0149,83.2568,7015.0
2023-08-23 09:40:00,85.96,86.13,85.93,86.04,7982.0,83.1794,83.3439,83.1504,83.2568,7982.0
2023-08-23 09:45:00,86.01,86.15,85.9,86.04,12982.0,83.2278,83.3633,83.1214,83.2568,12982.0
2023-08-23 09:50:00,86.05,86.06,85.65,85.69,35434.0,83.2665,83.2762,82.8795,82.9182,35434.0
2023-08-23 09:55:00,85.69,85.99,85.69,85.92,8507.0,82.9182,83.2085,82.9182,83.1407,8507.0
2023-08-23 10:00:00,85.91,85.99,85.9,85.99,6537.0,83.131,83.2085,83.1214,83.2085,6537.0
2023-08-23 10:05:00,86.0,86.0,85.89,85.94,18884.0,83.2181,83.2181,83.1117,83.1601,18884.0
2023-08-23 10:10:00,85.95,85.96,85.8,85.85,10260.0,83.1698,83.1794,83.0246,83.073,10260.0
2023-08-23 10:15:00,85.85,85.86,85.67,85.73,7681.0,83.073,83.0827,82.8988,82.9569,7681.0
2023-08-23 10:20:00,85.73,85.74,85.66,85.69,7755.0,82.9569,82.9665,82.8891,82.9182,7755.0
2023-08-23 10:25:00,85.7,85.72,85.59,85.66,10369.0,82.9278,82.9472,82.8214,82.8891,10369.0
2023-08-23 10:30:00,85.67,85.69,85.55,85.59,11292.0,82.8988,82.9182,82.7827,82.8214,11292.0
2023-08-23 10:35:00,85.59,85.62,85.55,85.61,5745.0,82.8214,82.8504,82.7827,82.8408,5745.0
2023-08-23 10:40:00,85.62,85.75,85.59,85.66,10759.0,82.8504,82.9762,82.8214,82.8891,10759.0
2023-08-23 10:45:00,85.66,85.66,85.49,85.5,9461.0,82.8891,82.8891,82.7246,82.7343,9461.0
2023-08-23 10:50:00,85.49,85.56,85.42,85.51,11537.0,82.7246,82.7924,82.6569,82.744,11537.0
2023-08-23 10:55:00,85.49,85.52,85.45,85.49,6283.0,82.7246,82.7537,82.6859,82.7246,6283.0
2023-08-23 11:00:00,85.51,85.51,85.46,85.46,6719.0,82.744,82.744,82.6956,82.6956,6719.0
2023-08-23 11:05:00,85.47,85.52,85.34,85.4,7369.0,82.7053,82.7537,82.5795,82.6375,7369.0
2023-08-23 11:10:00,85.41,85.47,85.41,85.44,6506.0,82.6472,82.7053,82.6472,82.6762,6506.0
2023-08-23 11:15:00,85.46,85.47,85.36,85.37,9826.0,82.6956,82.7053,82.5988,82.6085,9826.0
2023-08-23 11:20:00,85.37,85.42,85.31,85.36,6988.0,82.6085,82.6569,82.5505,82.5988,6988.0
2023-08-23 11:25:00,85.35,85.46,85.33,85.43,8645.0,82.5892,82.6956,82.5698,82.6666,8645.0
2023-08-23 11:30:00,85.42,85.44,85.36,85.38,8681.0,82.6569,82.6762,82.5988,82.6182,8681.0
2023-08-23 11:35:00,85.38,85.39,85.28,85.28,6198.0,82.6182,82.6279,82.5214,82.5214,6198.0
2023-08-23 11:40:00,85.28,85.31,85.26,85.3,4481.0,82.5214,82.5505,82.5021,82.5408,4481.0
2023-08-23 11:45:00,85.31,85.42,85.31,85.35,4783.0,82.5505,82.6569,82.5505,82.5892,4783.0
2023-08-23 11:50:00,85.37,85.37,85.33,85.33,7231.0,82.6085,82.6085,82.5698,82.5698,7231.0
2023-08-23 11:55:00,85.34,85.38,85.33,85.37,6709.0,82.5795,82.6182,82.5698,82.6085,6709.0
2023-08-23 12:00:00,85.36,85.45,85.36,85.44,4773.0,82.5988,82.6859,82.5988,82.6762,4773.0
2023-08-23 12:05:00,85.45,85.45,85.37,85.39,7404.0,82.6859,82.6859,82.6085,82.6279,7404.0
2023-08-23 12:10:00,85.37,85.47,85.35,85.45,6363.0,82.6085,82.7053,82.5892,82.6859,6363.0
2023-08-23 12:15:00,85.44,85.5,85.44,85.5,8032.0,82.6762,82.7343,82.6762,82.7343,8032.0
2023-08-23 12:20:00,85.49,85.53,85.45,85.51,6061.0,82.7246,82.7633,82.6859,82.744,6061.0
2023-08-23 12:25:00,85.52,85.52,85.47,85.5,4034.0,82.7537,82.7537,82.7053,82.7343,4034.0
2023-08-23 12:30:00,85.5,85.56,85.47,85.55,6634.0,82.7343,82.7924,82.7053,82.7827,6634.0
2023-08-23 12:35:00,85.55,85.55,85.48,85.51,4898.0,82.7827,82.7827,82.715,82.744,4898.0
2023-08-23 12:40:00,85.5,85.51,85.47,85.5,5667.0,82.7343,82.744,82.7053,82.7343,5667.0
2023-08-23 12:45:00,85.5,85.53,85.47,85.47,5747.0,82.7343,82.7633,82.7053,82.7053,5747.0
2023-08-23 12:50:00,85.47,85.5,85.46,85.48,4904.0,82.7053,82.7343,82.6956,82.715,4904.0
2023-08-23 12:55:00,85.49,85.49,85.42,85.46,5038.0,82.7246,82.7246,82.6569,82.6956,5038.0
2023-08-23 13:00:00,85.45,85.49,85.44,85.48,5734.0,82.6859,82.7246,82.6762,82.715,5734.0
2023-08-23 13:05:00,85.49,85.56,85.49,85.55,4259.0,82.7246,82.7924,82.7246,82.7827,4259.0
2023-08-23 13:10:00,85.56,85.62,85.55,85.61,4197.0,82.7924,82.8504,82.7827,82.8408,4197.0
2023-08-23 13:15:00,85.63,85.69,85.61,85.64,6661.0,82.8601,82.9182,82.8408,82.8698,6661.0
2023-08-23 13:20:00,85.65,85.67,85.62,85.65,4165.0,82.8795,82.8988,82.8504,82.8795,4165.0
2023-08-23 13:25:00,85.63,85.63,85.51,85.51,8805.0,82.8601,82.8601,82.744,82.744,8805.0
2023-08-23 13:30:00,85.51,85.54,85.47,85.47,10868.0,82.744,82.773,82.7053,82.7053,10868.0
2023-08-23 13:35:00,85.46,85.46,85.33,85.37,10326.0,82.6956,82.6956,82.5698,82.6085,10326.0
2023-08-23 13:40:00,85.36,85.44,85.36,85.44,24608.0,82.5988,82.6762,82.5988,82.6762,24608.0
2023-08-23 13:45:00,85.43,85.43,85.35,85.36,10344.0,82.6666,82.6666,82.5892,82.5988,10344.0
2023-08-23 13:50:00,85.35,85.38,85.33,85.37,12119.0,82.5892,82.6182,82.5698,82.6085,12119.0
2023-08-23 13:55:00,85.39,85.48,85.39,85.47,7368.0,82.6279,82.715,82.6279,82.7053,7368.0
2023-08-23 14:00:00,85.48,85.49,85.43,85.45,5003.0,82.715,82.7246,82.6666,82.6859,5003.0
2023-08-23 14:05:00,85.44,85.45,85.38,85.41,5762.0,82.6762,82.6859,82.6182,82.6472,5762.0
2023-08-23 14:10:00,85.42,85.46,85.4,85.42,6399.0,82.6569,82.6956,82.6375,82.6569,6399.0
2023-08-23 14:15:00,85.42,85.42,85.34,85.37,7865.0,82.6569,82.6569,82.5795,82.6085,7865.0
2023-08-23 14:20:00,85.37,85.37,85.3,85.36,6012.0,82.6085,82.6085,82.5408,82.5988,6012.0
2023-08-23 14:25:00,85.38,85.44,85.38,85.41,6092.0,82.6182,82.6762,82.6182,82.6472,6092.0
2023-08-23 14:30:00,85.41,85.41,85.26,85.31,10768.0,82.6472,82.6472,82.5021,82.5505,10768.0
2023-08-23 14:35:00,85.33,85.33,85.25,85.26,9292.0,82.5698,82.5698,82.4924,82.5021,9292.0
2023-08-23 14:40:00,85.25,85.31,85.24,85.31,13592.0,82.4924,82.5505,82.4827,82.5505,13592.0
2023-08-23 14:45:00,85.3,85.33,85.27,85.27,10379.0,82.5408,82.5698,82.5117,82.5117,10379.0
2023-08-23 14:50:00,85.27,85.34,85.26,85.33,6114.0,82.5117,82.5795,82.5021,82.5698,6114.0
2023-08-23 14:55:00,85.32,85.33,85.29,85.31,5943.0,82.5601,82.5698,82.5311,82.5505,5943.0
2023-08-23 15:00:00,85.31,85.32,85.23,85.27,11477.0,82.5505,82.5601,82.473,82.5117,11477.0
2023-08-23 15:05:00,85.26,85.27,85.22,85.25,7575.0,82.5021,82.5117,82.4634,82.4924,7575.0
2023-08-23 15:10:00,85.24,85.24,85.17,85.18,7924.0,82.4827,82.4827,82.415,82.4247,7924.0
2023-08-23 15:15:00,85.18,85.23,85.17,85.18,8210.0,82.4247,82.473,82.415,82.4247,8210.0
2023-08-23 15:20:00,85.17,85.23,85.15,85.23,8956.0,82.415,82.473,82.3956,82.473,8956.0
2023-08-23 15:25:00,85.22,85.27,85.19,85.23,16207.0,82.4634,82.5117,82.4343,82.473,16207.0
2023-08-23 15:30:00,85.23,85.23,85.11,85.16,20621.0,82.473,82.473,82.3569,82.4053,20621.0
2023-08-23 15:35:00,85.15,85.29,85.11,85.29,20039.0,82.3956,82.5311,82.3569,82.5311,20039.0
2023-08-23 15:40:00,85.29,85.31,85.17,85.17,18053.0,82.5311,82.5505,82.415,82.415,18053.0
2023-08-23 15:45:00,85.18,85.31,85.12,85.31,37157.0,82.4247,82.5505,82.3666,82.5505,37157.0
2023-08-23 15:50:00,85.32,85.35,85.22,85.27,37713.0,82.5601,82.5892,82.4634,82.5117,37713.0
2023-08-23 15:55:00,85.25,85.4,85.19,85.4,128588.0,82.4924,82.6375,82.4343,82.6375,128588.0
2023-08-24 09:30:00,85.44,85.93,85.44,85.85,28505.0,82.6762,83.1504,82.6762,83.073,28505.0
2023-08-24 09:35:00,85.85,86.05,85.76,85.92,26641.0,83.073,83.2665,82.9859,83.1407,26641.0
2023-08-24 09:40:00,85.95,85.96,85.73,85.86,13001.0,83.1698,83.1794,82.9569,83.0827,13001.0
2023-08-24 09:45:00,85.83,86.07,85.83,86.0,26849.0,83.0536,83.2859,83.0536,83.2181,26849.0
2023-08-24 09:50:00,86.0,86.12,85.99,86.11,13391.0,83.2181,83.3343,83.2085,83.3246,13391.0
2023-08-24 09:55:00,86.15,86.32,86.13,86.32,6357.0,83.3633,83.5278,83.3439,83.5278,6357.0
2023-08-24 10:00:00,86.31,86.39,86.22,86.31,6999.0,83.5181,83.5955,83.431,83.5181,6999.0
2023-08-24 10:05:00,86.31,86.43,86.29,86.4,6926.0,83.5181,83.6342,83.4988,83.6052,6926.0
2023-08-24 10:10:00,86.4,86.44,86.32,86.38,9716.0,83.6052,83.6439,83.5278,83.5858,9716.0
2023-08-24 10:15:00,86.43,86.47,86.34,86.38,5979.0,83.6342,83.6729,83.5471,83.5858,5979.0
2023-08-24 10:20:00,86.39,86.41,86.26,86.27,7356.0,83.5955,83.6149,83.4697,83.4794,7356.0
2023-08-24 10:25:00,86.29,86.36,86.21,86.27,16459.0,83.4988,83.5665,83.4213,83.4794,16459.0
2023-08-24 10:30:00,86.27,86.27,86.08,86.15,19130.0,83.4794,83.4794,83.2955,83.3633,19130.0
2023-08-24 10:35:00,86.15,86.24,86.1,86.24,9385.0,83.3633,83.4504,83.3149,83.4504,9385.0
2023-08-24 10:40:00,86.24,86.32,86.24,86.29,4212.0,83.4504,83.5278,83.4504,83.4988,4212.0
2023-08-24 10:45:00,86.28,86.32,86.17,86.26,4905.0,83.4891,83.5278,83.3826,83.4697,4905.0
2023-08-24 10:50:00,86.24,86.32,86.22,86.32,5068.0,83.4504,83.5278,83.431,83.5278,5068.0
2023-08-24 10:55:00,86.31,86.33,86.1,86.13,23401.0,83.5181,83.5375,83.3149,83.3439,23401.0
2023-08-24 11:00:00,86.13,86.14,86.03,86.14,14534.0,83.3439,83.3536,83.2472,83.3536,14534.0
2023-08-24 11:05:00,86.15,86.16,86.02,86.09,5584.0,83.3633,83.373,83.2375,83.3052,5584.0
2023-08-24 11:10:00,86.09,86.14,86.04,86.1,9431.0,83.3052,83.3536,83.2568,83.3149,9431.0
2023-08-24 11:15:00,86.09,86.17,86.06,86.06,3599.0,83.3052,83.3826,83.2762,83.2762,3599.0
2023-08-24 11:20:00,86.04,86.12,86.04,86.09,4241.0,83.2568,83.3343,83.2568,83.3052,4241.0
2023-08-24 11:25:00,86.1,86.18,86.1,86.18,5452.0,83.3149,83.3923,83.3149,83.3923,5452.0
2023-08-24 11:30:00,86.19,86.2,86.16,86.2,6812.0,83.402,83.4117,83.373,83.4117,6812.0
2023-08-24 11:35:00,86.19,86.23,86.18,86.23,7243.0,83.402,83.4407,83.3923,83.4407,7243.0
2023-08-24 11:40:00,86.23,86.27,86.22,86.27,6537.0,83.4407,83.4794,83.431,83.4794,6537.0
2023-08-24 11:45:00,86.25,86.35,86.23,86.35,11306.0,83.46,83.5568,83.4407,83.5568,11306.0
2023-08-24 11:50:00,86.36,86.37,86.24,86.28,10087.0,83.5665,83.5762,83.4504,83.4891,10087.0
2023-08-24 11:55:00,86.28,86.42,86.28,86.39,15827.0,83.4891,83.6245,83.4891,83.5955,15827.0
2023-08-24 12:00:00,86.4,86.45,86.35,86.44,4700.0,83.6052,83.6536,83.5568,83.6439,4700.0
2023-08-24 12:05:00,86.46,86.51,86.46,86.5,4998.0,83.6633,83.7116,83.6633,83.702,4998.0
2023-08-24 12:10:00,86.52,86.54,86.48,86.51,3471.0,83.7213,83.7407,83.6826,83.7116,3471.0
2023-08-24 12:15:00,86.48,86.48,86.34,86.44,11745.0,83.6826,83.6826,83.5471,83.6439,11745.0
2023-08-24 12:20:00,86.45,86.55,86.45,86.49,4745.0,83.6536,83.7503,83.6536,83.6923,4745.0
2023-08-24 12:25:00,86.5,86.52,86.4,86.42,4750.0,83.702,83.7213,83.6052,83.6245,4750.0
2023-08-24 12:30:00,86.4,86.5,86.4,86.5,2645.0,83.6052,83.702,83.6052,83.702,2645.0
2023-08-24 12:35:00,86.51,86.54,86.45,86.53,3212.0,83.7116,83.7407,83.6536,83.731,3212.0
2023-08-24 12:40:00,86.54,86.71,86.54,86.67,8592.0,83.7407,83.9052,83.7407,83.8665,8592.0
2023-08-24 12:45:00,86.66,86.69,86.58,86.6,4657.0,83.8568,83.8858,83.7794,83.7987,4657.0
2023-08-24 12:50:00,86.63,86.63,86.58,86.62,3342.0,83.8278,83.8278,83.7794,83.8181,3342.0
2023-08-24 12:55:00,86.62,86.62,86.57,86.6,3407.0,83.8181,83.8181,83.7697,83.7987,3407.0
2023-08-24 13:00:00,86.59,86.62,86.57,86.58,3784.0,83.7891,83.8181,83.7697,83.7794,3784.0
2023-08-24 13:05:00,86.56,86.66,86.56,86.66,6957.0,83.76,83.8568,83.76,83.8568,6957.0
2023-08-24 13:10:00,86.67,86.69,86.64,86.68,5140.0,83.8665,83.8858,83.8374,83.8761,5140.0
2023-08-24 13:15:00,86.68,86.68,86.64,86.68,3779.0,83.8761,83.8761,83.8374,83.8761,3779.0
2023-08-24 13:20:00,86.67,86.69,86.59,86.59,5636.0,83.8665,83.8858,83.7891,83.7891,5636.0
2023-08-24 13:25:00,86.59,86.64,86.59,86.62,4240.0,83.7891,83.8374,83.7891,83.8181,4240.0
2023-08-24 13:30:00,86.63,86.73,86.62,86.66,6650.0,83.8278,83.9245,83.8181,83.8568,6650.0
2023-08-24 13:35:00,86.67,86.72,86.61,86.67,8580.0,83.8665,83.9148,83.8084,83.8665,8580.0
2023-08-24 13:40:00,86.65,86.68,86.61,86.62,4512.0,83.8471,83.8761,83.8084,83.8181,4512.0
2023-08-24 13:45:00,86.63,86.67,86.63,86.67,3288.0,83.8278,83.8665,83.8278,83.8665,3288.0
2023-08-24 13:50:00,86.67,86.7,86.66,86.69,5157.0,83.8665,83.8955,83.8568,83.8858,5157.0
2023-08-24 13:55:00,86.69,86.71,86.64,86.68,15862.0,83.8858,83.9052,83.8374,83.8761,15862.0
2023-08-24 14:00:00,86.68,86.79,86.68,86.71,8887.0,83.8761,83.9826,83.8761,83.9052,8887.0
2023-08-24 14:05:00,86.69,86.71,86.64,86.68,7167.0,83.8858,83.9052,83.8374,83.8761,7167.0
2023-08-24 14:10:00,86.68,86.75,86.66,86.68,6751.0,83.8761,83.9439,83.8568,83.8761,6751.0
2023-08-24 14:15:00,86.69,86.69,86.57,86.57,8242.0,83.8858,83.8858,83.7697,83.7697,8242.0
2023-08-24 14:20:00,86.56,86.6,86.55,86.56,4283.0,83.76,83.7987,83.7503,83.76,4283.0
2023-08-24 14:25:00,86.56,86.57,86.5,86.55,5750.0,83.76,83.7697,83.702,83.7503,5750.0
2023-08-24 14:30:00,86.55,86.58,86.53,86.55,4990.0,83.7503,83.7794,83.731,83.7503,4990.0
2023-08-24 14:35:00,86.56,86.56,86.43,86.47,4878.0,83.76,83.76,83.6342,83.6729,4878.0
2023-08-24 14:40:00,86.46,86.47,86.41,86.43,5901.0,83.6633,83.6729,83.6149,83.6342,5901.0
2023-08-24 14:45:00,86.43,86.49,86.41,86.42,6379.0,83.6342,83.6923,83.6149,83.6245,6379.0
2023-08-24 14:50:00,86.42,86.44,86.39,86.42,5086.0,83.6245,83.6439,83.5955,83.6245,5086.0
2023-08-24 14:55:00,86.44,86.49,86.44,86.48,6474.0,83.6439,83.6923,83.6439,83.6826,6474.0
2023-08-24 15:00:00,86.48,86.5,86.38,86.44,5858.0,83.6826,83.702,83.5858,83.6439,5858.0
2023-08-24 15:05:00,86.44,86.49,86.33,86.33,11598.0,83.6439,83.6923,83.5375,83.5375,11598.0
2023-08-24 15:10:00,86.31,86.4,86.31,86.37,8339.0,83.5181,83.6052,83.5181,83.5762,8339.0
2023-08-24 15:15:00,86.38,86.4,86.33,86.33,5944.0,83.5858,83.6052,83.5375,83.5375,5944.0
2023-08-24 15:20:00,86.31,86.38,86.26,86.26,5581.0,83.5181,83.5858,83.4697,83.4697,5581.0
2023-08-24 15:25:00,86.27,86.39,86.27,86.38,30434.0,83.4794,83.5955,83.4794,83.5858,30434.0
2023-08-24 15:30:00,86.39,86.41,86.28,86.28,15194.0,83.5955,83.6149,83.4891,83.4891,15194.0
2023-08-24 15:35:00,86.27,86.28,86.18,86.18,20718.0,83.4794,83.4891,83.3923,83.3923,20718.0
2023-08-24 15:40:00,86.16,86.22,86.16,86.21,17084.0,83.373,83.431,83.373,83.4213,17084.0
2023-08-24 15:45:00,86.2,86.3,86.17,86.3,27340.0,83.4117,83.5084,83.3826,83.5084,27340.0
2023-08-24 15:50:00,86.31,86.32,86.16,86.2,40246.0,83.5181,83.5278,83.373,83.4117,40246.0
2023-08-24 15:55:00,86.19,86.23,86.11,86.17,118448.0,83.402,83.4407,83.3246,83.3826,118448.0
2023-08-25 09:30:00,86.61,86.82,86.54,86.55,14918.0,83.8084,84.0116,83.7407,83.7503,14918.0
2023-08-25 09:35:00,86.7,86.78,86.59,86.78,8866.0,83.8955,83.9729,83.7891,83.9729,8866.0
2023-08-25 09:40:00,86.73,86.76,86.66,86.76,2748.0,83.9245,83.9536,83.8568,83.9536,2748.0
2023-08-25 09:45:00,86.71,86.71,86.56,86.65,6001.0,83.9052,83.9052,83.76,83.8471,6001.0
2023-08-25 09:50:00,86.65,86.74,86.61,86.66,10006.0,83.8471,83.9342,83.8084,83.8568,10006.0
2023-08-25 09:55:00,86.67,86.75,86.65,86.73,13660.0,83.8665,83.9439,83.8471,83.9245,13660.0
2023-08-25 10:00:00,86.79,86.87,86.7,86.78,13091.0,83.9826,84.06,83.8955,83.9729,13091.0
2023-08-25 10:05:00,86.78,86.79,86.56,86.63,11011.0,83.9729,83.9826,83.76,83.8278,11011.0
2023-08-25 10:10:00,86.66,86.67,86.49,86.58,13497.0,83.8568,83.8665,83.6923,83.7794,13497.0
2023-08-25 10:15:00,86.59,86.7,86.5,86.5,10551.0,83.7891,83.8955,83.702,83.702,10551.0
2023-08-25 10:20:00,86.53,86.53,86.39,86.39,9469.0,83.731,83.731,83.5955,83.5955,9469.0
2023-08-25 10:25:00,86.4,86.5,86.37,86.46,8219.0,83.6052,83.702,83.5762,83.6633,8219.0
2023-08-25 10:30:00,86.46,86.56,86.46,86.55,9199.0,83.6633,83.76,83.6633,83.7503,9199.0
2023-08-25 10:35:00,86.57,86.57,86.48,86.53,8894.0,83.7697,83.7697,83.6826,83.731,8894.0
2023-08-25 10:40:00,86.55,86.61,86.5,86.55,9695.0,83.7503,83.8084,83.702,83.7503,9695.0
2023-08-25 10:45:00,86.52,86.56,86.43,86.55,11061.0,83.7213,83.76,83.6342,83.7503,11061.0
2023-08-25 10:50:00,86.54,86.58,86.49,86.55,9384.0,83.7407,83.7794,83.6923,83.7503,9384.0
2023-08-25 10:55:00,86.56,86.58,86.44,86.45,13019.0,83.76,83.7794,83.6439,83.6536,13019.0
2023-08-25 11:00:00,86.44,86.51,86.37,86.51,13508.0,83.6439,83.7116,83.5762,83.7116,13508.0
2023-08-25 11:05:00,86.49,86.75,86.46,86.73,13791.0,83.6923,83.9439,83.6633,83.9245,13791.0
2023-08-25 11:10:00,86.72,86.83,86.72,86.75,8679.0,83.9148,84.0213,83.9148,83.9439,8679.0
2023-08-25 11:15:00,86.73,86.76,86.67,86.76,7416.0,83.9245,83.9536,83.8665,83.9536,7416.0
2023-08-25 11:20:00,86.77,86.85,86.75,86.85,7796.0,83.9632,84.0406,83.9439,84.0406,7796.0
2023-08-25 11:25:00,86.86,87.02,86.84,87.02,13061.0,84.0503,84.2051,84.031,84.2051,13061.0
2023-08-25 11:30:00,87.01,87.03,86.88,86.98,13286.0,84.1955,84.2148,84.0697,84.1664,13286.0
2023-08-25 11:35:00,86.99,87.15,86.97,87.14,11339.0,84.1761,84.3309,84.1568,84.3213,11339.0
2023-08-25 11:40:00,87.15,87.15,86.98,86.99,11386.0,84.3309,84.3309,84.1664,84.1761,11386.0
2023-08-25 11:45:00,87.0,87.01,86.92,86.98,6501.0,84.1858,84.1955,84.1084,84.1664,6501.0
2023-08-25 11:50:00,86.98,87.05,86.93,87.03,9034.0,84.1664,84.2342,84.1181,84.2148,9034.0
2023-08-25 11:55:00,87.02,87.02,86.94,86.96,6288.0,84.2051,84.2051,84.1277,84.1471,6288.0
2023-08-25 12:00:00,86.95,87.06,86.95,87.03,6710.0,84.1374,84.2438,84.1374,84.2148,6710.0
2023-08-25 12:05:00,87.05,87.06,86.98,86.98,6943.0,84.2342,84.2438,84.1664,84.1664,6943.0
2023-08-25 12:10:00,86.99,87.12,86.96,87.09,26786.0,84.1761,84.3019,84.1471,84.2729,26786.0
2023-08-25 12:15:00,87.1,87.23,87.08,87.22,36862.0,84.2826,84.4083,84.2632,84.3987,36862.0
2023-08-25 12:20:00,87.23,87.39,87.2,87.26,33195.0,84.4083,84.5632,84.3793,84.4374,33195.0
2023-08-25 12:25:00,87.27,87.36,87.27,87.33,5971.0,84.4471,84.5341,84.4471,84.5051,5971.0
2023-08-25 12:30:00,87.32,87.44,87.29,87.42,19852.0,84.4954,84.6116,84.4664,84.5922,19852.0
2023-08-25 12:35:00,87.42,87.45,87.36,87.38,14044.0,84.5922,84.6212,84.5341,84.5535,14044.0
2023-08-25 12:40:00,87.39,87.4,87.3,87.31,7905.0,84.5632,84.5728,84.4761,84.4858,7905.0
2023-08-25 12:45:00,87.3,87.41,87.29,87.34,10926.0,84.4761,84.5825,84.4664,84.5148,10926.0
2023-08-25 12:50:00,87.34,87.35,87.29,87.35,5041.0,84.5148,84.5245,84.4664,84.5245,5041.0
2023-08-25 12:55:00,87.35,87.42,87.32,87.42,10092.0,84.5245,84.5922,84.4954,84.5922,10092.0
2023-08-25 13:00:00,87.42,87.49,87.4,87.47,9067.0,84.5922,84.6599,84.5728,84.6406,9067.0
2023-08-25 13:05:00,87.48,87.51,87.44,87.48,9280.0,84.6503,84.6793,84.6116,84.6503,9280.0
2023-08-25 13:10:00,87.46,87.67,87.46,87.62,32700.0,84.6309,84.8341,84.6309,84.7857,32700.0
2023-08-25 13:15:00,87.64,87.67,87.56,87.62,11182.0,84.8051,84.8341,84.7277,84.7857,11182.0
2023-08-25 13:20:00,87.64,87.64,87.52,87.52,5541.0,84.8051,84.8051,84.689,84.689,5541.0
2023-08-25 13:25:00,87.53,87.53,87.44,87.47,5724.0,84.6986,84.6986,84.6116,84.6406,5724.0
2023-08-25 13:30:00,87.47,87.56,87.45,87.51,18140.0,84.6406,84.7277,84.6212,84.6793,18140.0
2023-08-25 13:35:00,87.5,87.53,87.46,87.5,14459.0,84.6696,84.6986,84.6309,84.6696,14459.0
2023-08-25 13:40:00,87.5,87.63,87.5,87.63,11848.0,84.6696,84.7954,84.6696,84.7954,11848.0
2023-08-25 13:45:00,87.63,87.63,87.55,87.56,21179.0,84.7954,84.7954,84.718,84.7277,21179.0
2023-08-25 13:50:00,87.56,87.76,87.55,87.74,10375.0,84.7277,84.9212,84.718,84.9019,10375.0
2023-08-25 13:55:00,87.75,87.77,87.68,87.74,6364.0,84.9115,84.9309,84.8438,84.9019,6364.0
2023-08-25 14:00:00,87.73,87.78,87.73,87.76,18569.0,84.8922,84.9406,84.8922,84.9212,18569.0
2023-08-25 14:05:00,87.77,87.79,87.71,87.75,10819.0,84.9309,84.9502,84.8728,84.9115,10819.0
2023-08-25 14:10:00,87.77,87.79,87.74,87.76,10059.0,84.9309,84.9502,84.9019,84.9212,10059.0
2023-08-25 14:15:00,87.76,87.79,87.73,87.76,10757.0,84.9212,84.9502,84.8922,84.9212,10757.0
2023-08-25 14:20:00,87.77,87.82,87.76,87.76,7651.0,84.9309,84.9793,84.9212,84.9212,7651.0
2023-08-25 14:25:00,87.74,87.8,87.74,87.79,5243.0,84.9019,84.9599,84.9019,84.9502,5243.0
2023-08-25 14:30:00,87.81,87.82,87.75,87.8,10000.0,84.9696,84.9793,84.9115,84.9599,10000.0
2023-08-25 14:35:00,87.8,87.81,87.75,87.79,7028.0,84.9599,84.9696,84.9115,84.9502,7028.0
2023-08-25 14:40:00,87.8,87.87,87.8,87.81,8621.0,84.9599,85.0276,84.9599,84.9696,8621.0
2023-08-25 14:45:00,87.82,87.91,87.8,87.87,9679.0,84.9793,85.0664,84.9599,85.0276,9679.0
2023-08-25 14:50:00,87.88,87.91,87.84,87.9,9797.0,85.0373,85.0664,84.9986,85.0567,9797.0
2023-08-25 14:55:00,87.9,87.93,87.9,87.9,6678.0,85.0567,85.0857,85.0567,85.0567,6678.0
2023-08-25 15:00:00,87.89,87.93,87.79,87.87,16669.0,85.047,85.0857,84.9502,85.0276,16669.0
2023-08-25 15:05:00,87.87,87.89,87.8,87.82,7442.0,85.0276,85.047,84.9599,84.9793,7442.0
2023-08-25 15:10:00,87.83,87.88,87.8,87.83,13094.0,84.9889,85.0373,84.9599,84.9889,13094.0
2023-08-25 15:15:00,87.82,87.86,87.78,87.79,15088.0,84.9793,85.018,84.9406,84.9502,15088.0
2023-08-25 15:20:00,87.8,87.82,87.75,87.77,22287.0,84.9599,84.9793,84.9115,84.9309,22287.0
2023-08-25 15:25:00,87.78,87.79,87.57,87.72,26274.0,84.9406,84.9502,84.7373,84.8825,26274.0
2023-08-25 15:30:00,87.73,87.83,87.73,87.76,27999.0,84.8922,84.9889,84.8922,84.9212,27999.0
2023-08-25 15:35:00,87.77,87.82,87.71,87.8,26502.0,84.9309,84.9793,84.8728,84.9599,26502.0
2023-08-25 15:40:00,87.8,87.89,87.8,87.88,40343.0,84.9599,85.047,84.9599,85.0373,40343.0
2023-08-25 15:45:00,87.88,87.88,87.7,87.73,53443.0,85.0373,85.0373,84.8631,84.8922,53443.0
2023-08-25 15:50:00,87.72,87.81,87.69,87.72,114959.0,84.8825,84.9696,84.8535,84.8825,114959.0
2023-08-25 15:55:00,87.72,87.78,87.61,87.63,154525.0,84.8825,84.9406,84.7761,84.7954,154525.0
2023-08-28 09:30:00,87.64,87.87,87.64,87.65,14059.0,84.8051,85.0276,84.8051,84.8148,14059.0
2023-08-28 09:35:00,87.7,87.89,87.63,87.89,5082.0,84.8631,85.047,84.7954,85.047,5082.0
2023-08-28 09:40:00,87.95,88.15,87.9,88.15,35669.0,85.1051,85.2986,85.0567,85.2986,35669.0
2023-08-28 09:45:00,88.09,88.29,88.09,88.27,26507.0,85.2405,85.4341,85.2405,85.4147,26507.0
2023-08-28 09:50:00,88.29,88.63,88.29,88.58,23185.0,85.4341,85.7631,85.4341,85.7147,23185.0
2023-08-28 09:55:00,88.64,88.86,88.61,88.85,39855.0,85.7727,85.9856,85.7437,85.9759,39855.0
2023-08-28 10:00:00,88.79,88.86,88.62,88.81,14689.0,85.9179,85.9856,85.7534,85.9372,14689.0
2023-08-28 10:05:00,88.81,88.82,88.65,88.73,39073.0,85.9372,85.9469,85.7824,85.8598,39073.0
2023-08-28 10:10:00,88.66,88.82,88.65,88.81,33083.0,85.7921,85.9469,85.7824,85.9372,33083.0
2023-08-28 10:15:00,88.81,88.97,88.71,88.95,41986.0,85.9372,86.0921,85.8405,86.0727,41986.0
2023-08-28 10:20:00,88.93,88.98,88.83,88.93,49750.0,86.0534,86.1017,85.9566,86.0534,49750.0
2023-08-28 10:25:00,88.95,89.0,88.88,88.94,38767.0,86.0727,86.1211,86.005,86.063,38767.0
2023-08-28 10:30:00,88.94,89.07,88.92,89.07,12941.0,86.063,86.1888,86.0437,86.1888,12941.0
2023-08-28 10:35:00,89.05,89.09,89.0,89.06,34427.0,86.1695,86.2082,86.1211,86.1792,34427.0
2023-08-28 10:40:00,89.06,89.1,88.72,88.98,44234.0,86.1792,86.2179,85.8502,86.1017,44234.0
2023-08-28 10:45:00,88.97,88.97,88.8,88.89,10745.0,86.0921,86.0921,85.9276,86.0147,10745.0
2023-08-28 10:50:00,88.89,88.99,88.88,88.97,20926.0,86.0147,86.1114,86.005,86.0921,20926.0
2023-08-28 10:55:00,88.96,89.18,88.96,89.11,64242.0,86.0824,86.2953,86.0824,86.2275,64242.0
2023-08-28 11:00:00,89.11,89.21,89.09,89.2,28725.0,86.2275,86.3243,86.2082,86.3146,28725.0
2023-08-28 11:05:00,89.2,89.28,89.14,89.23,42330.0,86.3146,86.392,86.2566,86.3437,42330.0
2023-08-28 11:10:00,89.23,89.34,89.21,89.29,38015.0,86.3437,86.4501,86.3243,86.4017,38015.0
2023-08-28 11:15:00,89.29,89.39,89.28,89.37,30337.0,86.4017,86.4985,86.392,86.4791,30337.0
2023-08-28 11:20:00,89.38,89.43,89.33,89.41,11050.0,86.4888,86.5372,86.4404,86.5178,11050.0
2023-08-28 11:25:00,89.42,89.45,89.33,89.38,36316.0,86.5275,86.5565,86.4404,86.4888,36316.0
2023-08-28 11:30:00,89.4,89.5,89.38,89.43,38107.0,86.5082,86.6049,86.4888,86.5372,38107.0
2023-08-28 11:35:00,89.44,89.71,89.43,89.64,26657.0,86.5469,86.8081,86.5372,86.7404,26657.0
2023-08-28 11:40:00,89.64,89.64,89.54,89.55,17055.0,86.7404,86.7404,86.6436,86.6533,17055.0
2023-08-28 11:45:00,89.56,89.7,89.56,89.69,19051.0,86.663,86.7985,86.663,86.7888,19051.0
2023-08-28 11:50:00,89.68,89.77,89.63,89.74,20911.0,86.7791,86.8662,86.7307,86.8372,20911.0
2023-08-28 11:55:00,89.74,89.8,89.68,89.79,12165.0,86.8372,86.8952,86.7791,86.8855,12165.0
2023-08-28 12:00:00,89.8,89.88,89.79,89.87,24384.0,86.8952,86.9726,86.8855,86.963,24384.0
2023-08-28 12:05:00,89.84,89.9,89.79,89.8,8313.0,86.9339,86.992,86.8855,86.8952,8313.0
2023-08-28 12:10:00,89.78,89.78,89.46,89.62,39313.0,86.8759,86.8759,86.5662,86.721,39313.0
2023-08-28 12:15:00,89.59,89.64,89.51,89.58,14227.0,86.692,86.7404,86.6146,86.6823,14227.0
2023-08-28 12:20:00,89.56,89.65,89.52,89.65,14616.0,86.663,86.7501,86.6243,86.7501,14616.0
2023-08-28 12:25:00,89.67,89.79,89.65,89.79,14575.0,86.7694,86.8855,86.7501,86.8855,14575.0
2023-08-28 12:30:00,89.79,89.8,89.67,89.69,19002.0,86.8855,86.8952,86.7694,86.7888,19002.0
2023-08-28 12:35:00,89.67,89.67,89.52,89.53,34087.0,86.7694,86.7694,86.6243,86.6339,34087.0
2023-08-28 12:40:00,89.53,89.64,89.44,89.6,35046.0,86.6339,86.7404,86.5469,86.7017,35046.0
2023-08-28 12:45:00,89.58,89.58,89.42,89.44,5512.0,86.6823,86.6823,86.5275,86.5469,5512.0
2023-08-28 12:50:00,89.42,89.52,89.33,89.49,13078.0,86.5275,86.6243,86.4404,86.5952,13078.0
2023-08-28 12:55:00,89.51,89.61,89.51,89.61,9511.0,86.6146,86.7114,86.6146,86.7114,9511.0
2023-08-28 13:00:00,89.61,89.67,89.54,89.66,14731.0,86.7114,86.7694,86.6436,86.7597,14731.0
2023-08-28 13:05:00,89.68,89.74,89.65,89.72,11331.0,86.7791,86.8372,86.7501,86.8178,11331.0
2023-08-28 13:10:00,89.72,89.76,89.71,89.73,7057.0,86.8178,86.8565,86.8081,86.8275,7057.0
2023-08-28 13:15:00,89.73,89.83,89.72,89.79,18498.0,86.8275,86.9242,86.8178,86.8855,18498.0
2023-08-28 13:20:00,89.79,89.85,89.78,89.84,7263.0,86.8855,86.9436,86.8759,86.9339,7263.0
2023-08-28 13:25:00,89.84,89.93,89.84,89.89,9598.0,86.9339,87.021,86.9339,86.9823,9598.0
2023-08-28 13:30:00,89.9,89.93,89.83,89.89,20446.0,86.992,87.021,86.9242,86.9823,20446.0
2023-08-28 13:35:00,89.88,89.93,89.72,89.72,29494.0,86.9726,87.021,86.8178,86.8178,29494.0
2023-08-28 13:40:00,89.72,89.8,89.59,89.75,16328.0,86.8178,86.8952,86.692,86.8468,16328.0
2023-08-28 13:45:00,89.74,89.93,89.73,89.89,15032.0,86.8372,87.021,86.8275,86.9823,15032.0
2023-08-28 13:50:00,89.88,89.94,89.82,89.91,18163.0,86.9726,87.0307,86.9146,87.0017,18163.0
2023-08-28 13:55:00,89.91,89.93,89.82,89.91,17980.0,87.0017,87.021,86.9146,87.0017,17980.0
2023-08-28 14:00:00,89.91,89.98,89.85,89.94,22492.0,87.0017,87.0694,86.9436,87.0307,22492.0
2023-08-28 14:05:00,89.93,89.99,89.83,89.87,17897.0,87.021,87.0791,86.9242,86.963,17897.0
2023-08-28 14:10:00,89.83,89.9,89.66,89.85,15402.0,86.9242,86.992,86.7597,86.9436,15402.0
2023-08-28 14:15:00,89.84,89.87,89.75,89.77,15763.0,86.9339,86.963,86.8468,86.8662,15763.0
2023-08-28 14:20:00,89.78,89.84,89.75,89.84,13884.0,86.8759,86.9339,86.8468,86.9339,13884.0
2023-08-28 14:25:00,89.84,89.85,89.74,89.82,10961.0,86.9339,86.9436,86.8372,86.9146,10961.0
2023-08-28 14:30:00,89.83,89.89,89.79,89.88,13426.0,86.9242,86.9823,86.8855,86.9726,13426.0
2023-08-28 14:35:00,89.88,90.03,89.88,89.94,62646.0,86.9726,87.1178,86.9726,87.0307,62646.0
2023-08-28 14:40:00,89.94,90.09,89.91,89.93,50139.0,87.0307,87.1758,87.0017,87.021,50139.0
2023-08-28 14:45:00,89.91,89.95,89.84,89.85,16919.0,87.0017,87.0404,86.9339,86.9436,16919.0
2023-08-28 14:50:00,89.85,89.87,89.78,89.83,33926.0,86.9436,86.963,86.8759,86.9242,33926.0
2023-08-28 14:55:00,89.83,89.85,89.66,89.7,28622.0,86.9242,86.9436,86.7597,86.7985,28622.0
2023-08-28 15:00:00,89.72,89.91,89.65,89.9,30812.0,86.8178,87.0017,86.7501,86.992,30812.0
2023-08-28 15:05:00,89.91,90.07,89.91,90.02,55788.0,87.0017,87.1565,87.0017,87.1081,55788.0
2023-08-28 15:10:00,90.0,90.0,89.74,89.78,18618.0,87.0887,87.0887,86.8372,86.8759,18618.0
2023-08-28 15:15:00,89.78,89.97,89.78,89.93,22670.0,86.8759,87.0597,86.8759,87.021,22670.0
2023-08-28 15:20:00,89.93,89.97,89.88,89.95,37786.0,87.021,87.0597,86.9726,87.0404,37786.0
2023-08-28 15:25:00,89.95,89.99,89.84,89.86,98694.0,87.0404,87.0791,86.9339,86.9533,98694.0
2023-08-28 15:30:00,89.84,89.85,89.66,89.72,34932.0,86.9339,86.9436,86.7597,86.8178,34932.0
2023-08-28 15:35:00,89.71,89.9,89.68,89.81,42465.0,86.8081,86.992,86.7791,86.9049,42465.0
2023-08-28 15:40:00,89.82,89.97,89.8,89.89,31530.0,86.9146,87.0597,86.8952,86.9823,31530.0
2023-08-28 15:45:00,89.89,90.07,89.86,90.0,81408.0,86.9823,87.1565,86.9533,87.0887,81408.0
2023-08-28 15:50:00,89.98,89.98,89.74,89.75,71891.0,87.0694,87.0694,86.8372,86.8468,71891.0
2023-08-28 15:55:00,89.75,89.89,89.74,89.74,149217.0,86.8468,86.9823,86.8372,86.8372,149217.0
2023-08-29 09:30:00,89.74,89.92,89.42,89.48,42321.0,86.8372,87.0113,86.5275,86.5856,42321.0
2023-08-29 09:35:00,89.44,89.51,89.25,89.32,11747.0,86.5469,86.6146,86.363,86.4307,11747.0
2023-08-29 09:40:00,89.26,89.5,89.17,89.5,5869.0,86.3727,86.6049,86.2856,86.6049,5869.0
2023-08-29 09:45:00,89.47,89.48,89.11,89.18,7293.0,86.5759,86.5856,86.2275,86.2953,7293.0
2023-08-29 09:50:00,89.19,89.26,89.09,89.17,8914.0,86.3049,86.3727,86.2082,86.2856,8914.0
2023-08-29 09:55:00,89.17,89.2,89.01,89.12,8933.0,86.2856,86.3146,86.1308,86.2372,8933.0
2023-08-29 10:00:00,89.12,89.24,89.07,89.08,10474.0,86.2372,86.3533,86.1888,86.1985,10474.0
2023-08-29 10:05:00,89.08,89.11,88.98,89.02,11310.0,86.1985,86.2275,86.1017,86.1404,11310.0
2023-08-29 10:10:00,89.02,89.07,88.94,89.05,8361.0,86.1404,86.1888,86.063,86.1695,8361.0
2023-08-29 10:15:00,89.08,89.22,89.07,89.19,4175.0,86.1985,86.334,86.1888,86.3049,4175.0
2023-08-29 10:20:00,89.18,89.22,89.05,89.22,8730.0,86.2953,86.334,86.1695,86.334,8730.0
2023-08-29 10:25:00,89.23,89.24,89.05,89.08,11531.0,86.3437,86.3533,86.1695,86.1985,11531.0
2023-08-29 10:30:00,89.06,89.07,89.0,89.0,8666.0,86.1792,86.1888,86.1211,86.1211,8666.0
2023-08-29 10:35:00,88.97,88.98,88.66,88.69,21869.0,86.0921,86.1017,85.7921,85.8211,21869.0
2023-08-29 10:40:00,88.7,88.72,88.63,88.65,10142.0,85.8308,85.8502,85.7631,85.7824,10142.0
2023-08-29 10:45:00,88.64,88.65,88.47,88.51,9589.0,85.7727,85.7824,85.6082,85.6469,9589.0
2023-08-29 10:50:00,88.53,88.57,88.41,88.55,11127.0,85.6663,85.705,85.5502,85.6856,11127.0
2023-08-29 10:55:00,88.54,88.63,88.53,88.63,7659.0,85.676,85.7631,85.6663,85.7631,7659.0
2023-08-29 11:00:00,88.65,88.79,88.65,88.79,8837.0,85.7824,85.9179,85.7824,85.9179,8837.0
2023-08-29 11:05:00,88.8,88.87,88.78,88.87,8117.0,85.9276,85.9953,85.9082,85.9953,8117.0
2023-08-29 11:10:00,88.86,88.86,88.76,88.84,9876.0,85.9856,85.9856,85.8889,85.9663,9876.0
2023-08-29 11:15:00,88.86,88.96,88.84,88.86,8960.0,85.9856,86.0824,85.9663,85.9856,8960.0
2023-08-29 11:20:00,88.86,89.01,88.83,89.01,7185.0,85.9856,86.1308,85.9566,86.1308,7185.0
2023-08-29 11:25:00,89.03,89.14,89.03,89.14,9765.0,86.1501,86.2566,86.1501,86.2566,9765.0
2023-08-29 11:30:00,89.13,89.13,89.05,89.06,12488.0,86.2469,86.2469,86.1695,86.1792,12488.0
2023-08-29 11:35:00,89.06,89.2,89.06,89.16,11537.0,86.1792,86.3146,86.1792,86.2759,11537.0
2023-08-29 11:40:00,89.15,89.29,89.14,89.25,9535.0,86.2662,86.4017,86.2566,86.363,9535.0
2023-08-29 11:45:00,89.26,89.27,89.2,89.25,21428.0,86.3727,86.3824,86.3146,86.363,21428.0
2023-08-29 11:50:00,89.25,89.44,89.25,89.4,10136.0,86.363,86.5469,86.363,86.5082,10136.0
2023-08-29 11:55:00,89.4,89.43,89.28,89.31,11224.0,86.5082,86.5372,86.392,86.4211,11224.0
2023-08-29 12:00:00,89.36,89.45,89.36,89.43,6274.0,86.4694,86.5565,86.4694,86.5372,6274.0
2023-08-29 12:05:00,89.47,89.56,89.46,89.55,5366.0,86.5759,86.663,86.5662,86.6533,5366.0
2023-08-29 12:10:00,89.56,89.64,89.54,89.62,12760.0,86.663,86.7404,86.6436,86.721,12760.0
2023-08-29 12:15:00,89.64,89.69,89.64,89.68,9704.0,86.7404,86.7888,86.7404,86.7791,9704.0
2023-08-29 12:20:00,89.67,89.88,89.67,89.8,15736.0,86.7694,86.9726,86.7694,86.8952,15736.0
2023-08-29 12:25:00,89.8,89.9,89.8,89.82,12312.0,86.8952,86.992,86.8952,86.9146,12312.0
2023-08-29 12:30:00,89.83,89.84,89.79,89.82,8113.0,86.9242,86.9339,86.8855,86.9146,8113.0
2023-08-29 12:35:00,89.82,89.82,89.75,89.78,9577.0,86.9146,86.9146,86.8468,86.8759,9577.0
2023-08-29 12:40:00,89.78,89.79,89.69,89.72,5088.0,86.8759,86.8855,86.7888,86.8178,5088.0
2023-08-29 12:45:00,89.72,89.73,89.67,89.7,7102.0,86.8178,86.8275,86.7694,86.7985,7102.0
2023-08-29 12:50:00,89.7,89.8,89.7,89.77,9880.0,86.7985,86.8952,86.7985,86.8662,9880.0
2023-08-29 12:55:00,89.77,89.83,89.77,89.82,6155.0,86.8662,86.9242,86.8662,86.9146,6155.0
2023-08-29 13:00:00,89.82,89.83,89.79,89.8,6102.0,86.9146,86.9242,86.8855,86.8952,6102.0
2023-08-29 13:05:00,89.8,89.86,89.79,89.86,6270.0,86.8952,86.9533,86.8855,86.9533,6270.0
2023-08-29 13:10:00,89.85,89.85,89.75,89.82,8690.0,86.9436,86.9436,86.8468,86.9146,8690.0
2023-08-29 13:15:00,89.82,89.83,89.75,89.79,6709.0,86.9146,86.9242,86.8468,86.8855,6709.0
2023-08-29 13:20:00,89.79,89.85,89.77,89.84,8409.0,86.8855,86.9436,86.8662,86.9339,8409.0
2023-08-29 13:25:00,89.85,89.91,89.85,89.85,7747.0,86.9436,87.0017,86.9436,86.9436,7747.0
2023-08-29 13:30:00,89.87,89.91,89.87,89.87,9820.0,86.963,87.0017,86.963,86.963,9820.0
2023-08-29 13:35:00,89.86,89.88,89.84,89.87,8504.0,86.9533,86.9726,86.9339,86.963,8504.0
2023-08-29 13:40:00,89.87,89.91,89.84,89.85,8018.0,86.963,87.0017,86.9339,86.9436,8018.0
2023-08-29 13:45:00,89.86,89.95,89.86,89.95,7342.0,86.9533,87.0404,86.9533,87.0404,7342.0
2023-08-29 13:50:00,89.95,89.96,89.85,89.87,12771.0,87.0404,87.05,86.9436,86.963,12771.0
2023-08-29 13:55:00,89.84,89.93,89.8,89.93,8368.0,86.9339,87.021,86.8952,87.021,8368.0
2023-08-29 14:00:00,89.93,89.96,89.9,89.96,12076.0,87.021,87.05,86.992,87.05,12076.0
2023-08-29 14:05:00,89.95,90.0,89.95,90.0,16251.0,87.0404,87.0887,87.0404,87.0887,16251.0
2023-08-29 14:10:00,90.0,90.0,89.85,89.86,13336.0,87.0887,87.0887,86.9436,86.9533,13336.0
2023-08-29 14:15:00,89.86,89.91,89.85,89.9,8572.0,86.9533,87.0017,86.9436,86.992,8572.0
2023-08-29 14:20:00,89.89,89.92,89.87,89.88,10623.0,86.9823,87.0113,86.963,86.9726,10623.0
2023-08-29 14:25:00,89.9,89.93,89.82,89.89,7621.0,86.992,87.021,86.9146,86.9823,7621.0
2023-08-29 14:30:00,89.89,89.97,89.88,89.95,8567.0,86.9823,87.0597,86.9726,87.0404,8567.0
2023-08-29 14:35:00,89.94,89.95,89.88,89.91,11170.0,87.0307,87.0404,86.9726,87.0017,11170.0
2023-08-29 14:40:00,89.91,89.97,89.89,89.96,8590.0,87.0017,87.0597,86.9823,87.05,8590.0
2023-08-29 14:45:00,89.95,89.99,89.86,89.86,14444.0,87.0404,87.0791,86.9533,86.9533,14444.0
2023-08-29 14:50:00,89.86,89.89,89.72,89.72,10636.0,86.9533,86.9823,86.8178,86.8178,10636.0
2023-08-29 14:55:00,89.72,89.72,89.62,89.71,19821.0,86.8178,86.8178,86.721,86.8081,19821.0
2023-08-29 15:00:00,89.7,89.75,89.6,89.75,19914.0,86.7985,86.8468,86.7017,86.8468,19914.0
2023-08-29 15:05:00,89.75,89.75,89.6,89.63,8164.0,86.8468,86.8468,86.7017,86.7307,8164.0
2023-08-29 15:10:00,89.61,89.68,89.61,89.65,14210.0,86.7114,86.7791,86.7114,86.7501,14210.0
2023-08-29 15:15:00,89.64,89.67,89.59,89.65,11875.0,86.7404,86.7694,86.692,86.7501,11875.0
2023-08-29 15:20:00,89.65,89.66,89.62,89.63,10224.0,86.7501,86.7597,86.721,86.7307,10224.0
2023-08-29 15:25:00,89.64,89.72,89.64,89.71,15712.0,86.7404,86.8178,86.7404,86.8081,15712.0
2023-08-29 15:30:00,89.71,89.76,89.68,89.72,23093.0,86.8081,86.8565,86.7791,86.8178,23093.0
2023-08-29 15:35:00,89.72,89.79,89.71,89.79,19218.0,86.8178,86.8855,86.8081,86.8855,19218.0
2023-08-29 15:40:00,89.79,89.86,89.77,89.79,24342.0,86.8855,86.9533,86.8662,86.8855,24342.0
2023-08-29 15:45:00,89.78,89.83,89.74,89.75,32696.0,86.8759,86.9242,86.8372,86.8468,32696.0
2023-08-29 15:50:00,89.75,89.78,89.68,89.77,56812.0,86.8468,86.8759,86.7791,86.8662,56812.0
2023-08-29 15:55:00,89.77,89.87,89.75,89.82,152459.0,86.8662,86.963,86.8468,86.9146,152459.0
2023-08-30 09:30:00,90.1,90.32,89.85,90.26,26084.0,87.1855,87.3984,86.9436,87.3403,26084.0
2023-08-30 09:35:00,90.15,90.34,90.15,90.34,3019.0,87.2339,87.4177,87.2339,87.4177,3019.0
2023-08-30 09:40:00,90.38,90.41,90.31,90.34,12301.0,87.4565,87.4855,87.3887,87.4177,12301.0
2023-08-30 09:45:00,90.33,90.44,90.25,90.31,22807.0,87.4081,87.5145,87.3307,87.3887,22807.0
2023-08-30 09:50:00,90.3,90.3,90.18,90.23,4100.0,87.379,87.379,87.2629,87.3113,4100.0
2023-08-30 09:55:00,90.24,90.24,89.99,90.03,6159.0,87.321,87.321,87.0791,87.1178,6159.0
2023-08-30 10:00:00,90.05,90.1,89.94,89.94,6099.0,87.1371,87.1855,87.0307,87.0307,6099.0
2023-08-30 10:05:00,89.86,89.9,89.8,89.83,9563.0,86.9533,86.992,86.8952,86.9242,9563.0
2023-08-30 10:10:00,89.83,89.9,89.77,89.79,7016.0,86.9242,86.992,86.8662,86.8855,7016.0
2023-08-30 10:15:00,89.79,89.79,89.65,89.75,7098.0,86.8855,86.8855,86.7501,86.8468,7098.0
2023-08-30 10:20:00,89.77,89.79,89.66,89.76,6505.0,86.8662,86.8855,86.7597,86.8565,6505.0
2023-08-30 10:25:00,89.75,89.75,89.57,89.58,9087.0,86.8468,86.8468,86.6727,86.6823,9087.0
2023-08-30 10:30:00,89.58,89.58,89.47,89.52,9177.0,86.6823,86.6823,86.5759,86.6243,9177.0
2023-08-30 10:35:00,89.53,89.53,89.28,89.3,12488.0,86.6339,86.6339,86.392,86.4114,12488.0
2023-08-30 10:40:00,89.3,89.4,89.24,89.31,16330.0,86.4114,86.5082,86.3533,86.4211,16330.0
2023-08-30 10:45:00,89.31,89.44,89.31,89.36,18650.0,86.4211,86.5469,86.4211,86.4694,18650.0
2023-08-30 10:50:00,89.37,89.38,89.24,89.24,10267.0,86.4791,86.4888,86.3533,86.3533,10267.0
2023-08-30 10:55:00,89.23,89.37,89.23,89.34,19682.0,86.3437,86.4791,86.3437,86.4501,19682.0
2023-08-30 11:00:00,89.34,89.41,89.27,89.3,17042.0,86.4501,86.5178,86.3824,86.4114,17042.0
2023-08-30 11:05:00,89.29,89.35,89.26,89.32,12479.0,86.4017,86.4598,86.3727,86.4307,12479.0
2023-08-30 11:10:00,89.3,89.4,89.3,89.33,14330.0,86.4114,86.5082,86.4114,86.4404,14330.0
2023-08-30 11:15:00,89.31,89.34,89.22,89.23,8498.0,86.4211,86.4501,86.334,86.3437,8498.0
2023-08-30 11:20:00,89.23,89.26,89.11,89.22,12314.0,86.3437,86.3727,86.2275,86.334,12314.0
2023-08-30 11:25:00,89.23,89.24,89.08,89.18,13677.0,86.3437,86.3533,86.1985,86.2953,13677.0
2023-08-30 11:30:00,89.19,89.19,89.03,89.06,9014.0,86.3049,86.3049,86.1501,86.1792,9014.0
2023-08-30 11:35:00,89.06,89.11,89.05,89.09,9840.0,86.1792,86.2275,86.1695,86.2082,9840.0
2023-08-30 11:40:00,89.08,89.09,88.97,88.98,14397.0,86.1985,86.2082,86.0921,86.1017,14397.0
2023-08-30 11:45:00,88.98,88.99,88.85,88.91,15178.0,86.1017,86.1114,85.9759,86.034,15178.0
2023-08-30 11:50:00,88.91,88.99,88.88,88.89,8752.0,86.034,86.1114,86.005,86.0147,8752.0
2023-08-30 11:55:00,88.9,88.97,88.84,88.93,11115.0,86.0243,86.0921,85.9663,86.0534,11115.0
2023-08-30 12:00:00,88.94,88.94,88.79,88.81,9429.0,86.063,86.063,85.9179,85.9372,9429.0
2023-08-30 12:05:00,88.8,88.8,88.62,88.62,12943.0,85.9276,85.9276,85.7534,85.7534,12943.0
2023-08-30 12:10:00,88.63,88.63,88.51,88.54,13642.0,85.7631,85.7631,85.6469,85.676,13642.0
2023-08-30 12:15:00,88.52,88.6,88.49,88.52,15080.0,85.6566,85.734,85.6276,85.6566,15080.0
2023-08-30 12:20:00,88.51,88.59,88.46,88.58,16965.0,85.6469,85.7244,85.5986,85.7147,16965.0
2023-08-30 12:25:00,88.58,88.64,88.57,88.59,15509.0,85.7147,85.7727,85.705,85.7244,15509.0
2023-08-30 12:30:00,88.59,88.65,88.55,88.62,19583.0,85.7244,85.7824,85.6856,85.7534,19583.0
2023-08-30 12:35:00,88.62,88.74,88.59,88.6,32780.0,85.7534,85.8695,85.7244,85.734,32780.0
2023-08-30 12:40:00,88.59,88.71,88.59,88.68,11476.0,85.7244,85.8405,85.7244,85.8114,11476.0
2023-08-30 12:45:00,88.65,88.67,88.55,88.57,15334.0,85.7824,85.8018,85.6856,85.705,15334.0
2023-08-30 12:50:00,88.58,88.6,88.53,88.59,16764.0,85.7147,85.734,85.6663,85.7244,16764.0
2023-08-30 12:55:00,88.59,88.67,88.57,88.65,11406.0,85.7244,85.8018,85.705,85.7824,11406.0
2023-08-30 13:00:00,88.67,88.69,88.63,88.67,8765.0,85.8018,85.8211,85.7631,85.8018,8765.0
2023-08-30 13:05:00,88.66,88.66,88.63,88.63,7295.0,85.7921,85.7921,85.7631,85.7631,7295.0
2023-08-30 13:10:00,88.63,88.68,88.6,88.65,11991.0,85.7631,85.8114,85.734,85.7824,11991.0
2023-08-30 13:15:00,88.64,88.67,88.6,88.61,9583.0,85.7727,85.8018,85.734,85.7437,9583.0
2023-08-30 13:20:00,88.6,88.6,88.36,88.36,10301.0,85.734,85.734,85.5018,85.5018,10301.0
2023-08-30 13:25:00,88.37,88.52,88.36,88.52,17569.0,85.5115,85.6566,85.5018,85.6566,17569.0
2023-08-30 13:30:00,88.54,88.65,88.53,88.6,13568.0,85.676,85.7824,85.6663,85.734,13568.0
2023-08-30 13:35:00,88.59,88.64,88.51,88.53,13253.0,85.7244,85.7727,85.6469,85.6663,13253.0
2023-08-30 13:40:00,88.55,88.59,88.46,88.56,20216.0,85.6856,85.7244,85.5986,85.6953,20216.0
2023-08-30 13:45:00,88.59,88.59,88.53,88.57,11261.0,85.7244,85.7244,85.6663,85.705,11261.0
2023-08-30 13:50:00,88.59,88.59,88.53,88.55,6053.0,85.7244,85.7244,85.6663,85.6856,6053.0
2023-08-30 13:55:00,88.54,88.65,88.54,88.61,12905.0,85.676,85.7824,85.676,85.7437,12905.0
2023-08-30 14:00:00,88.63,88.64,88.58,88.6,8477.0,85.7631,85.7727,85.7147,85.734,8477.0
2023-08-30 14:05:00,88.6,88.6,88.51,88.56,24529.0,85.734,85.734,85.6469,85.6953,24529.0
2023-08-30 14:10:00,88.56,88.57,88.52,88.53,21169.0,85.6953,85.705,85.6566,85.6663,21169.0
2023-08-30 14:15:00,88.55,88.56,88.44,88.48,12754.0,85.6856,85.6953,85.5792,85.6179,12754.0
2023-08-30 14:20:00,88.49,88.49,88.36,88.38,11890.0,85.6276,85.6276,85.5018,85.5211,11890.0
2023-08-30 14:25:00,88.39,88.39,88.29,88.32,8671.0,85.5308,85.5308,85.4341,85.4631,8671.0
2023-08-30 14:30:00,88.32,88.33,88.23,88.25,13954.0,85.4631,85.4728,85.376,85.3954,13954.0
2023-08-30 14:35:00,88.24,88.28,88.2,88.26,8743.0,85.3857,85.4244,85.347,85.405,8743.0
2023-08-30 14:40:00,88.25,88.25,88.2,88.2,8557.0,85.3954,85.3954,85.347,85.347,8557.0
2023-08-30 14:45:00,88.2,88.26,88.15,88.17,14812.0,85.347,85.405,85.2986,85.3179,14812.0
2023-08-30 14:50:00,88.19,88.24,88.18,88.22,11275.0,85.3373,85.3857,85.3276,85.3663,11275.0
2023-08-30 14:55:00,88.22,88.22,88.15,88.21,16216.0,85.3663,85.3663,85.2986,85.3566,16216.0
2023-08-30 15:00:00,88.2,88.23,88.14,88.17,15053.0,85.347,85.376,85.2889,85.3179,15053.0
2023-08-30 15:05:00,88.18,88.29,88.17,88.28,34804.0,85.3276,85.4341,85.3179,85.4244,34804.0
2023-08-30 15:10:00,88.3,88.3,88.24,88.25,16087.0,85.4437,85.4437,85.3857,85.3954,16087.0
2023-08-30 15:15:00,88.25,88.27,88.2,88.22,12035.0,85.3954,85.4147,85.347,85.3663,12035.0
2023-08-30 15:20:00,88.23,88.33,88.22,88.31,13834.0,85.376,85.4728,85.3663,85.4534,13834.0
2023-08-30 15:25:00,88.32,88.34,88.26,88.32,17898.0,85.4631,85.4824,85.405,85.4631,17898.0
2023-08-30 15:30:00,88.31,88.32,88.21,88.21,36350.0,85.4534,85.4631,85.3566,85.3566,36350.0
2023-08-30 15:35:00,88.22,88.22,88.13,88.16,34380.0,85.3663,85.3663,85.2792,85.3083,34380.0
2023-08-30 15:40:00,88.15,88.26,88.14,88.23,36131.0,85.2986,85.405,85.2889,85.376,36131.0
2023-08-30 15:45:00,88.23,88.33,88.18,88.24,65264.0,85.376,85.4728,85.3276,85.3857,65264.0
2023-08-30 15:50:00,88.23,88.29,88.08,88.1,66777.0,85.376,85.4341,85.2309,85.2502,66777.0
2023-08-30 15:55:00,88.1,88.12,88.01,88.04,193103.0,85.2502,85.2696,85.1631,85.1921,193103.0
2023-08-31 09:30:00,88.25,88.55,88.05,88.55,15400.0,85.3954,85.6856,85.2018,85.6856,15400.0
2023-08-31 09:35:00,88.54,88.54,88.04,88.04,9973.0,85.676,85.676,85.1921,85.1921,9973.0
2023-08-31 09:40:00,88.04,88.24,88.04,88.23,10262.0,85.1921,85.3857,85.1921,85.376,10262.0
2023-08-31 09:45:00,88.21,88.42,88.19,88.39,8505.0,85.3566,85.5599,85.3373,85.5308,8505.0
2023-08-31 09:50:00,88.4,88.4,88.17,88.22,16508.0,85.5405,85.5405,85.3179,85.3663,16508.0
2023-08-31 09:55:00,88.25,88.38,88.23,88.32,9578.0,85.3954,85.5211,85.376,85.4631,9578.0
2023-08-31 10:00:00,88.3,88.38,88.22,88.33,11807.0,85.4437,85.5211,85.3663,85.4728,11807.0
2023-08-31 10:05:00,88.34,88.43,88.27,88.38,8568.0,85.4824,85.5695,85.4147,85.5211,8568.0
2023-08-31 10:10:00,88.38,88.42,88.31,88.41,20635.0,85.5211,85.5599,85.4534,85.5502,20635.0
2023-08-31 10:15:00,88.39,88.51,88.39,88.43,7367.0,85.5308,85.6469,85.5308,85.5695,7367.0
2023-08-31 10:20:00,88.43,88.44,88.31,88.34,9224.0,85.5695,85.5792,85.4534,85.4824,9224.0
2023-08-31 10:25:00,88.34,88.4,88.33,88.39,5674.0,85.4824,85.5405,85.4728,85.5308,5674.0
2023-08-31 10:30:00,88.39,88.42,88.22,88.22,10897.0,85.5308,85.5599,85.3663,85.3663,10897.0
2023-08-31 10:35:00,88.21,88.22,88.01,88.09,9919.0,85.3566,85.3663,85.1631,85.2405,9919.0
2023-08-31 10:40:00,88.08,88.08,87.94,87.97,11466.0,85.2309,85.2309,85.0954,85.1244,11466.0
2023-08-31 10:45:00,87.94,88.05,87.91,87.94,22508.0,85.0954,85.2018,85.0664,85.0954,22508.0
2023-08-31 10:50:00,87.95,87.99,87.91,87.99,8495.0,85.1051,85.1438,85.0664,85.1438,8495.0
2023-08-31 10:55:00,87.98,88.12,87.98,88.11,8655.0,85.1341,85.2696,85.1341,85.2599,8655.0
2023-08-31 11:00:00,88.13,88.2,88.12,88.15,10467.0,85.2792,85.347,85.2696,85.2986,10467.0
2023-08-31 11:05:00,88.15,88.22,88.12,88.2,6881.0,85.2986,85.3663,85.2696,85.347,6881.0
2023-08-31 11:10:00,88.21,88.21,88.16,88.17,6433.0,85.3566,85.3566,85.3083,85.3179,6433.0
2023-08-31 11:15:00,88.18,88.2,88.09,88.09,6268.0,85.3276,85.347,85.2405,85.2405,6268.0
2023-08-31 11:20:00,88.1,88.14,88.03,88.09,10003.0,85.2502,85.2889,85.1825,85.2405,10003.0
2023-08-31 11:25:00,88.1,88.17,88.1,88.16,4447.0,85.2502,85.3179,85.2502,85.3083,4447.0
2023-08-31 11:30:00,88.16,88.16,88.04,88.11,5993.0,85.3083,85.3083,85.1921,85.2599,5993.0
2023-08-31 11:35:00,88.1,88.17,88.05,88.05,10250.0,85.2502,85.3179,85.2018,85.2018,10250.0
2023-08-31 11:40:00,88.07,88.12,88.0,88.03,11721.0,85.2212,85.2696,85.1534,85.1825,11721.0
2023-08-31 11:45:00,88.04,88.18,88.03,88.18,5293.0,85.1921,85.3276,85.1825,85.3276,5293.0
2023-08-31 11:50:00,88.17,88.2,88.13,88.19,4781.0,85.3179,85.347,85.2792,85.3373,4781.0
2023-08-31 11:55:00,88.17,88.18,88.09,88.13,3608.0,85.3179,85.3276,85.2405,85.2792,3608.0
2023-08-31 12:00:00,88.11,88.13,88.06,88.13,3841.0,85.2599,85.2792,85.2115,85.2792,3841.0
2023-08-31 12:05:00,88.12,88.16,88.09,88.11,6023.0,85.2696,85.3083,85.2405,85.2599,6023.0
2023-08-31 12:10:00,88.12,88.15,88.1,88.12,3513.0,85.2696,85.2986,85.2502,85.2696,3513.0
2023-08-31 12:15:00,88.13,88.13,88.06,88.09,4337.0,85.2792,85.2792,85.2115,85.2405,4337.0
2023-08-31 12:20:00,88.09,88.12,88.02,88.04,4503.0,85.2405,85.2696,85.1728,85.1921,4503.0
2023-08-31 12:25:00,88.01,88.06,88.0,88.04,4204.0,85.1631,85.2115,85.1534,85.1921,4204.0
2023-08-31 12:30:00,88.03,88.08,88.03,88.04,3782.0,85.1825,85.2309,85.1825,85.1921,3782.0
2023-08-31 12:35:00,88.03,88.09,88.03,88.05,3124.0,85.1825,85.2405,85.1825,85.2018,3124.0
2023-08-31 12:40:00,88.05,88.09,88.04,88.07,4029.0,85.2018,85.2405,85.1921,85.2212,4029.0
2023-08-31 12:45:00,88.07,88.14,88.05,88.13,4302.0,85.2212,85.2889,85.2018,85.2792,4302.0
2023-08-31 12:50:00,88.12,88.14,88.08,88.12,3400.0,85.2696,85.2889,85.2309,85.2696,3400.0
2023-08-31 12:55:00,88.12,88.13,88.08,88.09,4443.0,85.2696,85.2792,85.2309,85.2405,4443.0
2023-08-31 13:00:00,88.09,88.1,88.07,88.08,3405.0,85.2405,85.2502,85.2212,85.2309,3405.0
2023-08-31 13:05:00,88.08,88.08,88.02,88.05,3701.0,85.2309,85.2309,85.1728,85.2018,3701.0
2023-08-31 13:10:00,88.05,88.05,87.92,87.94,5012.0,85.2018,85.2018,85.076,85.0954,5012.0
2023-08-31 13:15:00,87.95,87.95,87.82,87.84,6586.0,85.1051,85.1051,84.9793,84.9986,6586.0
2023-08-31 13:20:00,87.81,87.87,87.78,87.83,7206.0,84.9696,85.0276,84.9406,84.9889,7206.0
2023-08-31 13:25:00,87.87,87.91,87.87,87.88,5395.0,85.0276,85.0664,85.0276,85.0373,5395.0
2023-08-31 13:30:00,87.89,87.91,87.88,87.9,6532.0,85.047,85.0664,85.0373,85.0567,6532.0
2023-08-31 13:35:00,87.89,87.9,87.71,87.73,8793.0,85.047,85.0567,84.8728,84.8922,8793.0
2023-08-31 13:40:00,87.73,87.73,87.64,87.65,3762.0,84.8922,84.8922,84.8051,84.8148,3762.0
2023-08-31 13:45:00,87.65,87.66,87.56,87.58,6558.0,84.8148,84.8244,84.7277,84.747,6558.0
2023-08-31 13:50:00,87.57,87.63,87.55,87.63,5152.0,84.7373,84.7954,84.718,84.7954,5152.0
2023-08-31 13:55:00,87.62,87.64,87.57,87.64,5303.0,84.7857,84.8051,84.7373,84.8051,5303.0
2023-08-31 14:00:00,87.65,87.68,87.6,87.67,10353.0,84.8148,84.8438,84.7664,84.8341,10353.0
2023-08-31 14:05:00,87.67,87.82,87.67,87.72,6949.0,84.8341,84.9793,84.8341,84.8825,6949.0
2023-08-31 14:10:00,87.73,87.73,87.68,87.71,3431.0,84.8922,84.8922,84.8438,84.8728,3431.0
2023-08-31 14:15:00,87.72,87.74,87.62,87.64,9972.0,84.8825,84.9019,84.7857,84.8051,9972.0
2023-08-31 14:20:00,87.65,87.73,87.65,87.73,6921.0,84.8148,84.8922,84.8148,84.8922,6921.0
2023-08-31 14:25:00,87.71,87.74,87.66,87.66,7415.0,84.8728,84.9019,84.8244,84.8244,7415.0
2023-08-31 14:30:00,87.66,87.67,87.61,87.62,22170.0,84.8244,84.8341,84.7761,84.7857,22170.0
2023-08-31 14:35:00,87.62,87.62,87.55,87.56,11113.0,84.7857,84.7857,84.718,84.7277,11113.0
2023-08-31 14:40:00,87.55,87.65,87.54,87.58,17343.0,84.718,84.8148,84.7083,84.747,17343.0
2023-08-31 14:45:00,87.56,87.59,87.54,87.54,8014.0,84.7277,84.7567,84.7083,84.7083,8014.0
2023-08-31 14:50:00,87.54,87.54,87.48,87.53,10192.0,84.7083,84.7083,84.6503,84.6986,10192.0
2023-08-31 14:55:00,87.55,87.56,87.54,87.54,7677.0,84.718,84.7277,84.7083,84.7083,7677.0
2023-08-31 15:00:00,87.53,87.59,87.53,87.57,12437.0,84.6986,84.7567,84.6986,84.7373,12437.0
2023-08-31 15:05:00,87.57,87.57,87.51,87.55,15189.0,84.7373,84.7373,84.6793,84.718,15189.0
2023-08-31 15:10:00,87.55,87.55,87.49,87.51,11960.0,84.718,84.718,84.6599,84.6793,11960.0
2023-08-31 15:15:00,87.5,87.5,87.41,87.43,9894.0,84.6696,84.6696,84.5825,84.6019,9894.0
2023-08-31 15:20:00,87.41,87.41,87.34,87.34,10835.0,84.5825,84.5825,84.5148,84.5148,10835.0
2023-08-31 15:25:00,87.34,87.35,87.27,87.35,12697.0,84.5148,84.5245,84.4471,84.5245,12697.0
2023-08-31 15:30:00,87.35,87.45,87.35,87.45,15646.0,84.5245,84.6212,84.5245,84.6212,15646.0
2023-08-31 15:35:00,87.45,87.52,87.43,87.45,26802.0,84.6212,84.689,84.6019,84.6212,26802.0
2023-08-31 15:40:00,87.42,87.48,87.36,87.47,26440.0,84.5922,84.6503,84.5341,84.6406,26440.0
2023-08-31 15:45:00,87.48,87.54,87.43,87.54,35046.0,84.6503,84.7083,84.6019,84.7083,35046.0
2023-08-31 15:50:00,87.52,87.54,87.43,87.48,50989.0,84.689,84.7083,84.6019,84.6503,50989.0
2023-08-31 15:55:00,87.48,87.5,87.3,87.31,169069.0,84.6503,84.6696,84.4761,84.4858,169069.0
2023-09-01 09:30:00,87.61,88.13,87.61,87.92,16472.0,84.7761,85.2792,84.7761,85.076,16472.0
2023-09-01 09:35:00,87.95,87.96,87.77,87.9,4339.0,85.1051,85.1147,84.9309,85.0567,4339.0
2023-09-01 09:40:00,87.89,88.03,87.85,88.02,4501.0,85.047,85.1825,85.0083,85.1728,4501.0
2023-09-01 09:45:00,88.08,88.15,88.01,88.01,8200.0,85.2309,85.2986,85.1631,85.1631,8200.0
2023-09-01 09:50:00,88.03,88.08,87.98,88.04,4001.0,85.1825,85.2309,85.1341,85.1921,4001.0
2023-09-01 09:55:00,88.03,88.08,87.91,87.91,6815.0,85.1825,85.2309,85.0664,85.0664,6815.0
2023-09-01 10:00:00,87.92,88.01,87.88,87.97,19098.0,85.076,85.1631,85.0373,85.1244,19098.0
2023-09-01 10:05:00,87.97,87.98,87.87,87.9,7442.0,85.1244,85.1341,85.0276,85.0567,7442.0
2023-09-01 10:10:00,87.9,87.9,87.79,87.84,10873.0,85.0567,85.0567,84.9502,84.9986,10873.0
2023-09-01 10:15:00,87.82,88.03,87.82,88.0,5455.0,84.9793,85.1825,84.9793,85.1534,5455.0
2023-09-01 10:20:00,88.02,88.02,87.87,87.88,17116.0,85.1728,85.1728,85.0276,85.0373,17116.0
2023-09-01 10:25:00,87.88,87.95,87.8,87.82,9764.0,85.0373,85.1051,84.9599,84.9793,9764.0
2023-09-01 10:30:00,87.83,87.88,87.81,87.87,3218.0,84.9889,85.0373,84.9696,85.0276,3218.0
2023-09-01 10:35:00,87.85,87.85,87.75,87.76,3190.0,85.0083,85.0083,84.9115,84.9212,3190.0
2023-09-01 10:40:00,87.75,87.8,87.67,87.79,3225.0,84.9115,84.9599,84.8341,84.9502,3225.0
2023-09-01 10:45:00,87.79,87.87,87.74,87.87,5448.0,84.9502,85.0276,84.9019,85.0276,5448.0
2023-09-01 10:50:00,87.85,87.93,87.79,87.79,5569.0,85.0083,85.0857,84.9502,84.9502,5569.0
2023-09-01 10:55:00,87.79,87.81,87.72,87.81,10941.0,84.9502,84.9696,84.8825,84.9696,10941.0
2023-09-01 11:00:00,87.8,87.81,87.76,87.79,3179.0,84.9599,84.9696,84.9212,84.9502,3179.0
2023-09-01 11:05:00,87.78,87.8,87.72,87.75,2983.0,84.9406,84.9599,84.8825,84.9115,2983.0
2023-09-01 11:10:00,87.76,87.8,87.71,87.73,8046.0,84.9212,84.9599,84.8728,84.8922,8046.0
2023-09-01 11:15:00,87.73,87.75,87.67,87.73,2592.0,84.8922,84.9115,84.8341,84.8922,2592.0
2023-09-01 11:20:00,87.71,87.71,87.64,87.64,2542.0,84.8728,84.8728,84.8051,84.8051,2542.0
2023-09-01 11:25:00,87.63,87.66,87.56,87.56,5265.0,84.7954,84.8244,84.7277,84.7277,5265.0
2023-09-01 11:30:00,87.55,87.6,87.55,87.59,3800.0,84.718,84.7664,84.718,84.7567,3800.0
2023-09-01 11:35:00,87.59,87.6,87.49,87.54,4871.0,84.7567,84.7664,84.6599,84.7083,4871.0
2023-09-01 11:40:00,87.54,87.55,87.49,87.51,6424.0,84.7083,84.718,84.6599,84.6793,6424.0
2023-09-01 11:45:00,87.5,87.52,87.43,87.46,7452.0,84.6696,84.689,84.6019,84.6309,7452.0
2023-09-01 11:50:00,87.46,87.5,87.46,87.48,2754.0,84.6309,84.6696,84.6309,84.6503,2754.0
2023-09-01 11:55:00,87.47,87.47,87.38,87.42,4638.0,84.6406,84.6406,84.5535,84.5922,4638.0
2023-09-01 12:00:00,87.43,87.56,87.4,87.55,41741.0,84.6019,84.7277,84.5728,84.718,41741.0
2023-09-01 12:05:00,87.55,87.71,87.55,87.7,8441.0,84.718,84.8728,84.718,84.8631,8441.0
2023-09-01 12:10:00,87.71,87.72,87.69,87.72,4728.0,84.8728,84.8825,84.8535,84.8825,4728.0
2023-09-01 12:15:00,87.72,87.81,87.72,87.81,6038.0,84.8825,84.9696,84.8825,84.9696,6038.0
2023-09-01 12:20:00,87.81,87.82,87.71,87.73,9922.0,84.9696,84.9793,84.8728,84.8922,9922.0
2023-09-01 12:25:00,87.74,87.77,87.7,87.71,9488.0,84.9019,84.9309,84.8631,84.8728,9488.0
2023-09-01 12:30:00,87.71,87.77,87.7,87.77,3420.0,84.8728,84.9309,84.8631,84.9309,3420.0
2023-09-01 12:35:00,87.77,87.79,87.75,87.75,7549.0,84.9309,84.9502,84.9115,84.9115,7549.0
2023-09-01 12:40:00,87.76,87.8,87.74,87.8,3706.0,84.9212,84.9599,84.9019,84.9599,3706.0
2023-09-01 12:45:00,87.79,87.9,87.79,87.88,3710.0,84.9502,85.0567,84.9502,85.0373,3710.0
2023-09-01 12:50:00,87.88,87.91,87.88,87.91,2421.0,85.0373,85.0664,85.0373,85.0664,2421.0
2023-09-01 12:55:00,87.93,87.93,87.85,87.85,2518.0,85.0857,85.0857,85.0083,85.0083,2518.0
2023-09-01 13:00:00,87.83,87.84,87.8,87.82,2297.0,84.9889,84.9986,84.9599,84.9793,2297.0
2023-09-01 13:05:00,87.83,87.83,87.77,87.77,1307.0,84.9889,84.9889,84.9309,84.9309,1307.0
2023-09-01 13:10:00,87.76,87.8,87.76,87.78,2102.0,84.9212,84.9599,84.9212,84.9406,2102.0
2023-09-01 13:15:00,87.78,87.78,87.74,87.74,4018.0,84.9406,84.9406,84.9019,84.9019,4018.0
2023-09-01 13:20:00,87.74,87.76,87.73,87.75,3864.0,84.9019,84.9212,84.8922,84.9115,3864.0
2023-09-01 13:25:00,87.75,87.79,87.75,87.77,2543.0,84.9115,84.9502,84.9115,84.9309,2543.0
2023-09-01 13:30:00,87.77,87.78,87.74,87.75,4582.0,84.9309,84.9406,84.9019,84.9115,4582.0
2023-09-01 13:35:00,87.75,87.76,87.7,87.76,5124.0,84.9115,84.9212,84.8631,84.9212,5124.0
2023-09-01 13:40:00,87.76,87.78,87.75,87.78,1678.0,84.9212,84.9406,84.9115,84.9406,1678.0
2023-09-01 13:45:00,87.78,87.79,87.77,87.78,3255.0,84.9406,84.9502,84.9309,84.9406,3255.0
2023-09-01 13:50:00,87.77,87.77,87.7,87.7,5727.0,84.9309,84.9309,84.8631,84.8631,5727.0
2023-09-01 13:55:00,87.69,87.7,87.67,87.67,3513.0,84.8535,84.8631,84.8341,84.8341,3513.0
2023-09-01 14:00:00,87.68,87.68,87.65,87.66,3241.0,84.8438,84.8438,84.8148,84.8244,3241.0
2023-09-01 14:05:00,87.67,87.72,87.65,87.72,3292.0,84.8341,84.8825,84.8148,84.8825,3292.0
2023-09-01 14:10:00,87.72,87.72,87.66,87.67,4184.0,84.8825,84.8825,84.8244,84.8341,4184.0
2023-09-01 14:15:00,87.67,87.7,87.64,87.64,4686.0,84.8341,84.8631,84.8051,84.8051,4686.0
2023-09-01 14:20:00,87.62,87.62,87.54,87.54,8353.0,84.7857,84.7857,84.7083,84.7083,8353.0
2023-09-01 14:25:00,87.53,87.53,87.45,87.48,8232.0,84.6986,84.6986,84.6212,84.6503,8232.0
2023-09-01 14:30:00,87.48,87.59,87.47,87.59,6849.0,84.6503,84.7567,84.6406,84.7567,6849.0
2023-09-01 14:35:00,87.58,87.68,87.58,87.67,5612.0,84.747,84.8438,84.747,84.8341,5612.0
2023-09-01 14:40:00,87.67,87.67,87.64,87.65,5543.0,84.8341,84.8341,84.8051,84.8148,5543.0
2023-09-01 14:45:00,87.65,87.69,87.63,87.68,4976.0,84.8148,84.8535,84.7954,84.8438,4976.0
2023-09-01 14:50:00,87.7,87.72,87.69,87.72,2858.0,84.8631,84.8825,84.8535,84.8825,2858.0
2023-09-01 14:55:00,87.72,87.73,87.68,87.73,3652.0,84.8825,84.8922,84.8438,84.8922,3652.0
2023-09-01 15:00:00,87.72,87.72,87.63,87.63,4953.0,84.8825,84.8825,84.7954,84.7954,4953.0
2023-09-01 15:05:00,87.63,87.68,87.62,87.66,12147.0,84.7954,84.8438,84.7857,84.8244,12147.0
2023-09-01 15:10:00,87.65,87.72,87.63,87.72,5713.0,84.8148,84.8825,84.7954,84.8825,5713.0
2023-09-01 15:15:00,87.73,87.73,87.64,87.65,7985.0,84.8922,84.8922,84.8051,84.8148,7985.0
2023-09-01 15:20:00,87.65,87.66,87.61,87.62,6629.0,84.8148,84.8244,84.7761,84.7857,6629.0
2023-09-01 15:25:00,87.62,87.67,87.61,87.67,11773.0,84.7857,84.8341,84.7761,84.8341,11773.0
2023-09-01 15:30:00,87.66,87.66,87.61,87.65,14263.0,84.8244,84.8244,84.7761,84.8148,14263.0
2023-09-01 15:35:00,87.65,87.65,87.58,87.59,16778.0,84.8148,84.8148,84.747,84.7567,16778.0
2023-09-01 15:40:00,87.6,87.78,87.6,87.77,68252.0,84.7664,84.9406,84.7664,84.9309,68252.0
2023-09-01 15:45:00,87.77,87.77,87.62,87.64,18698.0,84.9309,84.9309,84.7857,84.8051,18698.0
2023-09-01 15:50:00,87.64,87.65,87.53,87.61,28879.0,84.8051,84.8148,84.6986,84.7761,28879.0
2023-09-01 15:55:00,87.62,87.67,87.55,87.6,87878.0,84.7857,84.8341,84.718,84.7664,87878.0
2023-09-05 09:30:00,87.46,87.59,87.0,87.0,24504.0,84.6309,84.7567,84.1858,84.1858,24504.0
2023-09-05 09:35:00,87.01,87.11,86.83,86.89,29682.0,84.1955,84.2922,84.0213,84.0793,29682.0
2023-09-05 09:40:00,86.96,87.33,86.91,87.3,8800.0,84.1471,84.5051,84.0987,84.4761,8800.0
2023-09-05 09:45:00,87.32,87.57,87.27,87.45,11846.0,84.4954,84.7373,84.4471,84.6212,11846.0
2023-09-05 09:50:00,87.46,87.56,87.38,87.42,13811.0,84.6309,84.7277,84.5535,84.5922,13811.0
2023-09-05 09:55:00,87.43,87.5,87.33,87.42,13392.0,84.6019,84.6696,84.5051,84.5922,13392.0
2023-09-05 10:00:00,87.44,87.46,87.28,87.35,30868.0,84.6116,84.6309,84.4567,84.5245,30868.0
2023-09-05 10:05:00,87.34,87.38,87.25,87.29,10642.0,84.5148,84.5535,84.4277,84.4664,10642.0
2023-09-05 10:10:00,87.3,87.32,87.18,87.3,15493.0,84.4761,84.4954,84.36,84.4761,15493.0
2023-09-05 10:15:00,87.29,87.35,87.2,87.28,10739.0,84.4664,84.5245,84.3793,84.4567,10739.0
2023-09-05 10:20:00,87.27,87.28,87.21,87.21,9162.0,84.4471,84.4567,84.389,84.389,9162.0
2023-09-05 10:25:00,87.22,87.31,87.22,87.3,13113.0,84.3987,84.4858,84.3987,84.4761,13113.0
2023-09-05 10:30:00,87.29,87.29,87.05,87.05,15663.0,84.4664,84.4664,84.2342,84.2342,15663.0
2023-09-05 10:35:00,87.04,87.05,86.84,86.94,25728.0,84.2245,84.2342,84.031,84.1277,25728.0
2023-09-05 10:40:00,86.94,87.0,86.86,86.92,22458.0,84.1277,84.1858,84.0503,84.1084,22458.0
2023-09-05 10:45:00,86.92,86.94,86.8,86.83,31257.0,84.1084,84.1277,83.9923,84.0213,31257.0
2023-09-05 10:50:00,86.82,86.91,86.79,86.9,14567.0,84.0116,84.0987,83.9826,84.089,14567.0
2023-09-05 10:55:00,86.92,86.97,86.67,86.81,31376.0,84.1084,84.1568,83.8665,84.0019,31376.0
2023-09-05 11:00:00,86.83,86.92,86.7,86.7,29554.0,84.0213,84.1084,83.8955,83.8955,29554.0
2023-09-05 11:05:00,86.71,86.87,86.67,86.86,9946.0,83.9052,84.06,83.8665,84.0503,9946.0
2023-09-05 11:10:00,86.87,86.98,86.8,86.81,17465.0,84.06,84.1664,83.9923,84.0019,17465.0
2023-09-05 11:15:00,86.84,86.92,86.8,86.87,8582.0,84.031,84.1084,83.9923,84.06,8582.0
2023-09-05 11:20:00,86.85,86.93,86.78,86.84,22090.0,84.0406,84.1181,83.9729,84.031,22090.0
2023-09-05 11:25:00,86.85,86.89,86.79,86.83,12207.0,84.0406,84.0793,83.9826,84.0213,12207.0
2023-09-05 11:30:00,86.82,86.97,86.82,86.9,14997.0,84.0116,84.1568,84.0116,84.089,14997.0
2023-09-05 11:35:00,86.92,86.93,86.84,86.93,11444.0,84.1084,84.1181,84.031,84.1181,11444.0
2023-09-05 11:40:00,86.92,86.98,86.73,86.79,17643.0,84.1084,84.1664,83.9245,83.9826,17643.0
2023-09-05 11:45:00,86.79,86.86,86.75,86.75,9937.0,83.9826,84.0503,83.9439,83.9439,9937.0
2023-09-05 11:50:00,86.76,86.82,86.72,86.76,6627.0,83.9536,84.0116,83.9148,83.9536,6627.0
2023-09-05 11:55:00,86.77,86.77,86.65,86.73,6691.0,83.9632,83.9632,83.8471,83.9245,6691.0
2023-09-05 12:00:00,86.76,86.78,86.72,86.78,7762.0,83.9536,83.9729,83.9148,83.9729,7762.0
2023-09-05 12:05:00,86.78,86.82,86.72,86.75,14411.0,83.9729,84.0116,83.9148,83.9439,14411.0
2023-09-05 12:10:00,86.76,86.78,86.73,86.73,6732.0,83.9536,83.9729,83.9245,83.9245,6732.0
2023-09-05 12:15:00,86.72,86.78,86.69,86.78,7477.0,83.9148,83.9729,83.8858,83.9729,7477.0
2023-09-05 12:20:00,86.77,86.89,86.77,86.87,6176.0,83.9632,84.0793,83.9632,84.06,6176.0
2023-09-05 12:25:00,86.87,86.93,86.86,86.88,5075.0,84.06,84.1181,84.0503,84.0697,5075.0
2023-09-05 12:30:00,86.89,86.91,86.83,86.84,7042.0,84.0793,84.0987,84.0213,84.031,7042.0
2023-09-05 12:35:00,86.83,86.84,86.8,86.8,9241.0,84.0213,84.031,83.9923,83.9923,9241.0
2023-09-05 12:40:00,86.8,86.88,86.78,86.88,3667.0,83.9923,84.0697,83.9729,84.0697,3667.0
2023-09-05 12:45:00,86.89,86.89,86.79,86.79,7110.0,84.0793,84.0793,83.9826,83.9826,7110.0
2023-09-05 12:50:00,86.79,86.83,86.78,86.83,4889.0,83.9826,84.0213,83.9729,84.0213,4889.0
2023-09-05 12:55:00,86.82,86.82,86.74,86.81,8114.0,84.0116,84.0116,83.9342,84.0019,8114.0
2023-09-05 13:00:00,86.82,86.82,86.77,86.78,4187.0,84.0116,84.0116,83.9632,83.9729,4187.0
2023-09-05 13:05:00,86.79,86.88,86.75,86.88,6242.0,83.9826,84.0697,83.9439,84.0697,6242.0
2023-09-05 13:10:00,86.87,86.87,86.8,86.81,6857.0,84.06,84.06,83.9923,84.0019,6857.0
2023-09-05 13:15:00,86.81,86.94,86.79,86.94,5665.0,84.0019,84.1277,83.9826,84.1277,5665.0
2023-09-05 13:20:00,86.94,86.94,86.84,86.87,7545.0,84.1277,84.1277,84.031,84.06,7545.0
2023-09-05 13:25:00,86.89,86.92,86.81,86.81,10197.0,84.0793,84.1084,84.0019,84.0019,10197.0
2023-09-05 13:30:00,86.81,86.82,86.64,86.7,10947.0,84.0019,84.0116,83.8374,83.8955,10947.0
2023-09-05 13:35:00,86.72,86.73,86.62,86.63,20971.0,83.9148,83.9245,83.8181,83.8278,20971.0
2023-09-05 13:40:00,86.62,86.71,86.6,86.66,8705.0,83.8181,83.9052,83.7987,83.8568,8705.0
2023-09-05 13:45:00,86.66,86.72,86.65,86.72,6369.0,83.8568,83.9148,83.8471,83.9148,6369.0
2023-09-05 13:50:00,86.7,86.7,86.62,86.65,11082.0,83.8955,83.8955,83.8181,83.8471,11082.0
2023-09-05 13:55:00,86.64,86.65,86.57,86.59,13226.0,83.8374,83.8471,83.7697,83.7891,13226.0
2023-09-05 14:00:00,86.58,86.67,86.56,86.67,10285.0,83.7794,83.8665,83.76,83.8665,10285.0
2023-09-05 14:05:00,86.67,86.68,86.64,86.65,8104.0,83.8665,83.8761,83.8374,83.8471,8104.0
2023-09-05 14:10:00,86.64,86.66,86.63,86.66,7574.0,83.8374,83.8568,83.8278,83.8568,7574.0
2023-09-05 14:15:00,86.65,86.7,86.63,86.65,10622.0,83.8471,83.8955,83.8278,83.8471,10622.0
2023-09-05 14:20:00,86.65,86.75,86.65,86.74,4542.0,83.8471,83.9439,83.8471,83.9342,4542.0
2023-09-05 14:25:00,86.75,86.76,86.73,86.75,6960.0,83.9439,83.9536,83.9245,83.9439,6960.0
2023-09-05 14:30:00,86.74,86.79,86.73,86.79,12477.0,83.9342,83.9826,83.9245,83.9826,12477.0
2023-09-05 14:35:00,86.8,86.9,86.79,86.85,15192.0,83.9923,84.089,83.9826,84.0406,15192.0
2023-09-05 14:40:00,86.85,86.88,86.83,86.84,32592.0,84.0406,84.0697,84.0213,84.031,32592.0
2023-09-05 14:45:00,86.85,86.85,86.78,86.82,8743.0,84.0406,84.0406,83.9729,84.0116,8743.0
2023-09-05 14:50:00,86.81,86.82,86.74,86.76,9823.0,84.0019,84.0116,83.9342,83.9536,9823.0
2023-09-05 14:55:00,86.77,86.78,86.65,86.73,7388.0,83.9632,83.9729,83.8471,83.9245,7388.0
2023-09-05 15:00:00,86.74,86.78,86.71,86.78,8074.0,83.9342,83.9729,83.9052,83.9729,8074.0
2023-09-05 15:05:00,86.78,86.86,86.77,86.86,9696.0,83.9729,84.0503,83.9632,84.0503,9696.0
2023-09-05 15:10:00,86.87,86.91,86.83,86.89,9569.0,84.06,84.0987,84.0213,84.0793,9569.0
2023-09-05 15:15:00,86.89,86.93,86.88,86.89,7170.0,84.0793,84.1181,84.0697,84.0793,7170.0
2023-09-05 15:20:00,86.89,86.89,86.8,86.8,9415.0,84.0793,84.0793,83.9923,83.9923,9415.0
2023-09-05 15:25:00,86.8,86.84,86.78,86.79,10835.0,83.9923,84.031,83.9729,83.9826,10835.0
2023-09-05 15:30:00,86.79,86.86,86.77,86.81,21371.0,83.9826,84.0503,83.9632,84.0019,21371.0
2023-09-05 15:35:00,86.81,86.99,86.8,86.97,25373.0,84.0019,84.1761,83.9923,84.1568,25373.0
2023-09-05 15:40:00,86.98,87.07,86.97,87.07,29709.0,84.1664,84.2535,84.1568,84.2535,29709.0
2023-09-05 15:45:00,87.07,87.07,86.98,87.02,45515.0,84.2535,84.2535,84.1664,84.2051,45515.0
2023-09-05 15:50:00,87.01,87.01,86.79,86.94,58380.0,84.1955,84.1955,83.9826,84.1277,58380.0
2023-09-05 15:55:00,86.93,86.96,86.83,86.9,182622.0,84.1181,84.1471,84.0213,84.089,182622.0
2023-09-06 09:30:00,86.69,86.92,86.69,86.78,14693.0,83.8858,84.1084,83.8858,83.9729,14693.0
2023-09-06 09:35:00,86.76,86.93,86.76,86.93,18390.0,83.9536,84.1181,83.9536,84.1181,18390.0
2023-09-06 09:40:00,86.97,87.01,86.85,86.96,3313.0,84.1568,84.1955,84.0406,84.1471,3313.0
2023-09-06 09:45:00,86.98,87.08,86.97,86.98,6343.0,84.1664,84.2632,84.1568,84.1664,6343.0
2023-09-06 09:50:00,86.95,87.07,86.91,87.05,10361.0,84.1374,84.2535,84.0987,84.2342,10361.0
2023-09-06 09:55:00,87.04,87.06,86.91,86.91,11034.0,84.2245,84.2438,84.0987,84.0987,11034.0
2023-09-06 10:00:00,86.92,86.97,86.85,86.87,15288.0,84.1084,84.1568,84.0406,84.06,15288.0
2023-09-06 10:05:00,86.84,86.96,86.81,86.9,5641.0,84.031,84.1471,84.0019,84.089,5641.0
2023-09-06 10:10:00,86.88,86.96,86.88,86.96,6464.0,84.0697,84.1471,84.0697,84.1471,6464.0
2023-09-06 10:15:00,86.95,86.97,86.76,86.76,7124.0,84.1374,84.1568,83.9536,83.9536,7124.0
2023-09-06 10:20:00,86.77,86.77,86.62,86.68,8734.0,83.9632,83.9632,83.8181,83.8761,8734.0
2023-09-06 10:25:00,86.7,86.76,86.68,86.71,8220.0,83.8955,83.9536,83.8761,83.9052,8220.0
2023-09-06 10:30:00,86.71,86.79,86.71,86.79,5212.0,83.9052,83.9826,83.9052,83.9826,5212.0
2023-09-06 10:35:00,86.81,86.83,86.74,86.83,7197.0,84.0019,84.0213,83.9342,84.0213,7197.0
2023-09-06 10:40:00,86.83,86.85,86.77,86.78,4253.0,84.0213,84.0406,83.9632,83.9729,4253.0
2023-09-06 10:45:00,86.77,86.81,86.74,86.79,9438.0,83.9632,84.0019,83.9342,83.9826,9438.0
2023-09-06 10:50:00,86.79,86.84,86.76,86.84,6520.0,83.9826,84.031,83.9536,84.031,6520.0
2023-09-06 10:55:00,86.84,86.84,86.71,86.79,4754.0,84.031,84.031,83.9052,83.9826,4754.0
2023-09-06 11:00:00,86.82,86.91,86.8,86.9,12181.0,84.0116,84.0987,83.9923,84.089,12181.0
2023-09-06 11:05:00,86.91,87.02,86.9,87.01,27582.0,84.0987,84.2051,84.089,84.1955,27582.0
2023-09-06 11:10:00,87.02,87.02,86.94,86.99,9006.0,84.2051,84.2051,84.1277,84.1761,9006.0
2023-09-06 11:15:00,87.0,87.02,86.94,86.95,6617.0,84.1858,84.2051,84.1277,84.1374,6617.0
2023-09-06 11:20:00,86.94,86.96,86.92,86.95,4811.0,84.1277,84.1471,84.1084,84.1374,4811.0
2023-09-06 11:25:00,86.97,87.01,86.96,87.0,7079.0,84.1568,84.1955,84.1471,84.1858,7079.0
2023-09-06 11:30:00,87.0,87.0,86.85,86.9,6356.0,84.1858,84.1858,84.0406,84.089,6356.0
2023-09-06 11:35:00,86.9,86.98,86.9,86.97,2678.0,84.089,84.1664,84.089,84.1568,2678.0
2023-09-06 11:40:00,86.95,86.95,86.91,86.94,3218.0,84.1374,84.1374,84.0987,84.1277,3218.0
2023-09-06 11:45:00,86.95,86.95,86.84,86.85,5244.0,84.1374,84.1374,84.031,84.0406,5244.0
2023-09-06 11:50:00,86.86,86.91,86.83,86.9,4172.0,84.0503,84.0987,84.0213,84.089,4172.0
2023-09-06 11:55:00,86.92,86.96,86.91,86.93,4268.0,84.1084,84.1471,84.0987,84.1181,4268.0
2023-09-06 12:00:00,86.92,87.02,86.89,86.89,7270.0,84.1084,84.2051,84.0793,84.0793,7270.0
2023-09-06 12:05:00,86.9,86.91,86.81,86.82,5101.0,84.089,84.0987,84.0019,84.0116,5101.0
2023-09-06 12:10:00,86.82,86.9,86.82,86.9,3068.0,84.0116,84.089,84.0116,84.089,3068.0
2023-09-06 12:15:00,86.91,86.97,86.91,86.92,6035.0,84.0987,84.1568,84.0987,84.1084,6035.0
2023-09-06 12:20:00,86.92,86.99,86.9,86.99,4546.0,84.1084,84.1761,84.089,84.1761,4546.0
2023-09-06 12:25:00,86.99,87.0,86.97,86.98,5712.0,84.1761,84.1858,84.1568,84.1664,5712.0
2023-09-06 12:30:00,86.95,87.02,86.94,87.02,8485.0,84.1374,84.2051,84.1277,84.2051,8485.0
2023-09-06 12:35:00,87.01,87.01,86.96,86.96,6528.0,84.1955,84.1955,84.1471,84.1471,6528.0
2023-09-06 12:40:00,86.97,86.97,86.91,86.91,3212.0,84.1568,84.1568,84.0987,84.0987,3212.0
2023-09-06 12:45:00,86.93,86.93,86.9,86.92,3092.0,84.1181,84.1181,84.089,84.1084,3092.0
2023-09-06 12:50:00,86.95,86.98,86.94,86.96,3652.0,84.1374,84.1664,84.1277,84.1471,3652.0
2023-09-06 12:55:00,86.93,86.97,86.92,86.95,4849.0,84.1181,84.1568,84.1084,84.1374,4849.0
2023-09-06 13:00:00,86.95,86.97,86.9,86.97,12505.0,84.1374,84.1568,84.089,84.1568,12505.0
2023-09-06 13:05:00,86.99,87.0,86.91,86.92,8028.0,84.1761,84.1858,84.0987,84.1084,8028.0
2023-09-06 13:10:00,86.93,87.03,86.93,86.99,8702.0,84.1181,84.2148,84.1181,84.1761,8702.0
2023-09-06 13:15:00,87.01,87.04,86.99,87.04,5489.0,84.1955,84.2245,84.1761,84.2245,5489.0
2023-09-06 13:20:00,87.04,87.04,86.97,87.01,6560.0,84.2245,84.2245,84.1568,84.1955,6560.0
2023-09-06 13:25:00,87.02,87.16,87.02,87.14,3437.0,84.2051,84.3406,84.2051,84.3213,3437.0
2023-09-06 13:30:00,87.12,87.15,87.09,87.1,6794.0,84.3019,84.3309,84.2729,84.2826,6794.0
2023-09-06 13:35:00,87.09,87.13,87.03,87.1,24268.0,84.2729,84.3116,84.2148,84.2826,24268.0
2023-09-06 13:40:00,87.08,87.29,87.07,87.29,36226.0,84.2632,84.4664,84.2535,84.4664,36226.0
2023-09-06 13:45:00,87.29,87.32,87.23,87.23,6659.0,84.4664,84.4954,84.4083,84.4083,6659.0
2023-09-06 13:50:00,87.23,87.23,87.18,87.19,2798.0,84.4083,84.4083,84.36,84.3696,2798.0
2023-09-06 13:55:00,87.21,87.32,87.21,87.29,7396.0,84.389,84.4954,84.389,84.4664,7396.0
2023-09-06 14:00:00,87.29,87.32,87.29,87.32,4103.0,84.4664,84.4954,84.4664,84.4954,4103.0
2023-09-06 14:05:00,87.31,87.33,87.26,87.31,22698.0,84.4858,84.5051,84.4374,84.4858,22698.0
2023-09-06 14:10:00,87.3,87.36,87.28,87.31,5214.0,84.4761,84.5341,84.4567,84.4858,5214.0
2023-09-06 14:15:00,87.33,87.35,87.29,87.35,3841.0,84.5051,84.5245,84.4664,84.5245,3841.0
2023-09-06 14:20:00,87.35,87.38,87.33,87.35,7784.0,84.5245,84.5535,84.5051,84.5245,7784.0
2023-09-06 14:25:00,87.34,87.38,87.32,87.35,8846.0,84.5148,84.5535,84.4954,84.5245,8846.0
2023-09-06 14:30:00,87.34,87.36,87.23,87.23,9992.0,84.5148,84.5341,84.4083,84.4083,9992.0
2023-09-06 14:35:00,87.23,87.27,87.22,87.25,5454.0,84.4083,84.4471,84.3987,84.4277,5454.0
2023-09-06 14:40:00,87.24,87.25,87.2,87.2,2994.0,84.418,84.4277,84.3793,84.3793,2994.0
2023-09-06 14:45:00,87.21,87.3,87.2,87.3,36825.0,84.389,84.4761,84.3793,84.4761,36825.0
2023-09-06 14:50:00,87.29,87.3,87.24,87.28,8621.0,84.4664,84.4761,84.418,84.4567,8621.0
2023-09-06 14:55:00,87.3,87.3,87.25,87.27,6160.0,84.4761,84.4761,84.4277,84.4471,6160.0
2023-09-06 15:00:00,87.27,87.28,87.21,87.23,2704.0,84.4471,84.4567,84.389,84.4083,2704.0
2023-09-06 15:05:00,87.22,87.28,87.22,87.26,8133.0,84.3987,84.4567,84.3987,84.4374,8133.0
2023-09-06 15:10:00,87.27,87.32,87.24,87.32,7270.0,84.4471,84.4954,84.418,84.4954,7270.0
2023-09-06 15:15:00,87.3,87.33,87.25,87.26,8949.0,84.4761,84.5051,84.4277,84.4374,8949.0
2023-09-06 15:20:00,87.26,87.33,87.26,87.29,5306.0,84.4374,84.5051,84.4374,84.4664,5306.0
2023-09-06 15:25:00,87.28,87.36,87.27,87.34,6559.0,84.4567,84.5341,84.4471,84.5148,6559.0
2023-09-06 15:30:00,87.34,87.34,87.26,87.29,10920.0,84.5148,84.5148,84.4374,84.4664,10920.0
2023-09-06 15:35:00,87.28,87.29,87.24,87.26,7121.0,84.4567,84.4664,84.418,84.4374,7121.0
2023-09-06 15:40:00,87.26,87.37,87.24,87.35,15135.0,84.4374,84.5438,84.418,84.5245,15135.0
2023-09-06 15:45:00,87.35,87.36,87.27,87.34,14888.0,84.5245,84.5341,84.4471,84.5148,14888.0
2023-09-06 15:50:00,87.35,87.35,87.16,87.19,28339.0,84.5245,84.5245,84.3406,84.3696,28339.0
2023-09-06 15:55:00,87.19,87.3,87.17,87.24,80613.0,84.3696,84.4761,84.3503,84.418,80613.0
2023-09-07 09:30:00,87.9,88.0,87.61,87.88,26013.0,85.0567,85.1534,84.7761,85.0373,26013.0
2023-09-07 09:35:00,87.98,87.98,87.72,87.74,2200.0,85.1341,85.1341,84.8825,84.9019,2200.0
2023-09-07 09:40:00,87.73,87.78,87.65,87.74,3150.0,84.8922,84.9406,84.8148,84.9019,3150.0
2023-09-07 09:45:00,87.73,88.02,87.72,88.01,9787.0,84.8922,85.1728,84.8825,85.1631,9787.0
2023-09-07 09:50:00,88.04,88.14,87.96,88.14,9255.0,85.1921,85.2889,85.1147,85.2889,9255.0
2023-09-07 09:55:00,88.1,88.3,88.09,88.25,6309.0,85.2502,85.4437,85.2405,85.3954,6309.0
2023-09-07 10:00:00,88.27,88.48,88.26,88.47,7881.0,85.4147,85.6179,85.405,85.6082,7881.0
2023-09-07 10:05:00,88.44,88.47,88.32,88.44,8055.0,85.5792,85.6082,85.4631,85.5792,8055.0
2023-09-07 10:10:00,88.44,88.45,88.34,88.37,10162.0,85.5792,85.5889,85.4824,85.5115,10162.0
2023-09-07 10:15:00,88.36,88.56,88.34,88.52,12489.0,85.5018,85.6953,85.4824,85.6566,12489.0
2023-09-07 10:20:00,88.51,88.64,88.51,88.6,8994.0,85.6469,85.7727,85.6469,85.734,8994.0
2023-09-07 10:25:00,88.59,88.84,88.59,88.83,8618.0,85.7244,85.9663,85.7244,85.9566,8618.0
2023-09-07 10:30:00,88.83,89.07,88.78,89.03,40118.0,85.9566,86.1888,85.9082,86.1501,40118.0
2023-09-07 10:35:00,89.01,89.07,88.94,89.05,27691.0,86.1308,86.1888,86.063,86.1695,27691.0
2023-09-07 10:40:00,89.06,89.09,88.6,88.83,48499.0,86.1792,86.2082,85.734,85.9566,48499.0
2023-09-07 10:45:00,88.8,88.86,88.74,88.8,7642.0,85.9276,85.9856,85.8695,85.9276,7642.0
2023-09-07 10:50:00,88.82,88.9,88.81,88.9,8303.0,85.9469,86.0243,85.9372,86.0243,8303.0
2023-09-07 10:55:00,88.92,88.97,88.86,88.94,8063.0,86.0437,86.0921,85.9856,86.063,8063.0
2023-09-07 11:00:00,88.92,88.94,88.69,88.7,18761.0,86.0437,86.063,85.8211,85.8308,18761.0
2023-09-07 11:05:00,88.69,88.82,88.69,88.82,9589.0,85.8211,85.9469,85.8211,85.9469,9589.0
2023-09-07 11:10:00,88.83,88.89,88.79,88.81,8755.0,85.9566,86.0147,85.9179,85.9372,8755.0
2023-09-07 11:15:00,88.81,88.83,88.5,88.55,28244.0,85.9372,85.9566,85.6373,85.6856,28244.0
2023-09-07 11:20:00,88.56,88.64,88.56,88.64,5386.0,85.6953,85.7727,85.6953,85.7727,5386.0
2023-09-07 11:25:00,88.64,88.7,88.63,88.68,4343.0,85.7727,85.8308,85.7631,85.8114,4343.0
2023-09-07 11:30:00,88.68,88.73,88.65,88.7,7585.0,85.8114,85.8598,85.7824,85.8308,7585.0
2023-09-07 11:35:00,88.71,88.73,88.65,88.7,2857.0,85.8405,85.8598,85.7824,85.8308,2857.0
2023-09-07 11:40:00,88.74,88.74,88.71,88.72,6538.0,85.8695,85.8695,85.8405,85.8502,6538.0
2023-09-07 11:45:00,88.73,88.89,88.73,88.89,8424.0,85.8598,86.0147,85.8598,86.0147,8424.0
2023-09-07 11:50:00,88.87,88.91,88.86,88.89,4966.0,85.9953,86.034,85.9856,86.0147,4966.0
2023-09-07 11:55:00,88.86,88.92,88.78,88.82,16704.0,85.9856,86.0437,85.9082,85.9469,16704.0
2023-09-07 12:00:00,88.81,88.84,88.69,88.74,6617.0,85.9372,85.9663,85.8211,85.8695,6617.0
2023-09-07 12:05:00,88.77,88.86,88.75,88.78,10973.0,85.8985,85.9856,85.8792,85.9082,10973.0
2023-09-07 12:10:00,88.77,88.79,88.66,88.67,13948.0,85.8985,85.9179,85.7921,85.8018,13948.0
2023-09-07 12:15:00,88.69,88.73,88.55,88.67,33489.0,85.8211,85.8598,85.6856,85.8018,33489.0
2023-09-07 12:20:00,88.69,88.72,88.65,88.72,5342.0,85.8211,85.8502,85.7824,85.8502,5342.0
2023-09-07 12:25:00,88.72,88.77,88.7,88.71,9072.0,85.8502,85.8985,85.8308,85.8405,9072.0
2023-09-07 12:30:00,88.71,88.75,88.64,88.64,10050.0,85.8405,85.8792,85.7727,85.7727,10050.0
2023-09-07 12:35:00,88.66,88.7,88.63,88.69,5833.0,85.7921,85.8308,85.7631,85.8211,5833.0
2023-09-07 12:40:00,88.69,88.73,88.68,88.68,3235.0,85.8211,85.8598,85.8114,85.8114,3235.0
2023-09-07 12:45:00,88.69,88.72,88.66,88.66,4091.0,85.8211,85.8502,85.7921,85.7921,4091.0
2023-09-07 12:50:00,88.69,88.69,88.61,88.62,2194.0,85.8211,85.8211,85.7437,85.7534,2194.0
2023-09-07 12:55:00,88.64,88.67,88.63,88.67,3745.0,85.7727,85.8018,85.7631,85.8018,3745.0
2023-09-07 13:00:00,88.69,88.71,88.6,88.6,12022.0,85.8211,85.8405,85.734,85.734,12022.0
2023-09-07 13:05:00,88.59,88.62,88.59,88.6,2611.0,85.7244,85.7534,85.7244,85.734,2611.0
2023-09-07 13:10:00,88.6,88.64,88.59,88.61,4087.0,85.734,85.7727,85.7244,85.7437,4087.0
2023-09-07 13:15:00,88.62,88.64,88.52,88.52,25012.0,85.7534,85.7727,85.6566,85.6566,25012.0
2023-09-07 13:20:00,88.52,88.57,88.46,88.49,14894.0,85.6566,85.705,85.5986,85.6276,14894.0
2023-09-07 13:25:00,88.5,88.5,88.41,88.44,10131.0,85.6373,85.6373,85.5502,85.5792,10131.0
2023-09-07 13:30:00,88.48,88.55,88.47,88.54,22297.0,85.6179,85.6856,85.6082,85.676,22297.0
2023-09-07 13:35:00,88.54,88.54,88.41,88.45,17974.0,85.676,85.676,85.5502,85.5889,17974.0
2023-09-07 13:40:00,88.43,88.49,88.34,88.34,7330.0,85.5695,85.6276,85.4824,85.4824,7330.0
2023-09-07 13:45:00,88.34,88.36,88.29,88.33,6911.0,85.4824,85.5018,85.4341,85.4728,6911.0
2023-09-07 13:50:00,88.33,88.43,88.33,88.4,4649.0,85.4728,85.5695,85.4728,85.5405,4649.0
2023-09-07 13:55:00,88.43,88.48,88.42,88.48,2781.0,85.5695,85.6179,85.5599,85.6179,2781.0
2023-09-07 14:00:00,88.51,88.56,88.51,88.52,2085.0,85.6469,85.6953,85.6469,85.6566,2085.0
2023-09-07 14:05:00,88.5,88.52,88.46,88.5,4334.0,85.6373,85.6566,85.5986,85.6373,4334.0
2023-09-07 14:10:00,88.5,88.53,88.48,88.51,2774.0,85.6373,85.6663,85.6179,85.6469,2774.0
2023-09-07 14:15:00,88.52,88.52,88.46,88.5,7871.0,85.6566,85.6566,85.5986,85.6373,7871.0
2023-09-07 14:20:00,88.49,88.51,88.47,88.49,2836.0,85.6276,85.6469,85.6082,85.6276,2836.0
2023-09-07 14:25:00,88.5,88.51,88.44,88.47,2741.0,85.6373,85.6469,85.5792,85.6082,2741.0
2023-09-07 14:30:00,88.48,88.48,88.42,88.44,3526.0,85.6179,85.6179,85.5599,85.5792,3526.0
2023-09-07 14:35:00,88.45,88.45,88.4,88.4,4145.0,85.5889,85.5889,85.5405,85.5405,4145.0
2023-09-07 14:40:00,88.39,88.45,88.39,88.45,3517.0,85.5308,85.5889,85.5308,85.5889,3517.0
2023-09-07 14:45:00,88.48,88.49,88.46,88.48,4704.0,85.6179,85.6276,85.5986,85.6179,4704.0
2023-09-07 14:50:00,88.48,88.51,88.47,88.5,4318.0,85.6179,85.6469,85.6082,85.6373,4318.0
2023-09-07 14:55:00,88.5,88.55,88.49,88.54,2876.0,85.6373,85.6856,85.6276,85.676,2876.0
2023-09-07 15:00:00,88.54,88.55,88.48,88.48,4706.0,85.676,85.6856,85.6179,85.6179,4706.0
2023-09-07 15:05:00,88.48,88.48,88.42,88.44,5704.0,85.6179,85.6179,85.5599,85.5792,5704.0
2023-09-07 15:10:00,88.44,88.53,88.44,88.53,5137.0,85.5792,85.6663,85.5792,85.6663,5137.0
2023-09-07 15:15:00,88.53,88.55,88.5,88.5,5522.0,85.6663,85.6856,85.6373,85.6373,5522.0
2023-09-07 15:20:00,88.51,88.53,88.5,88.5,5679.0,85.6469,85.6663,85.6373,85.6373,5679.0
2023-09-07 15:25:00,88.5,88.52,88.46,88.52,6931.0,85.6373,85.6566,85.5986,85.6566,6931.0
2023-09-07 15:30:00,88.52,88.52,88.46,88.49,12150.0,85.6566,85.6566,85.5986,85.6276,12150.0
2023-09-07 15:35:00,88.48,88.5,88.33,88.33,18427.0,85.6179,85.6373,85.4728,85.4728,18427.0
2023-09-07 15:40:00,88.33,88.51,88.28,88.48,25644.0,85.4728,85.6469,85.4244,85.6179,25644.0
2023-09-07 15:45:00,88.48,88.52,88.44,88.51,30246.0,85.6179,85.6566,85.5792,85.6469,30246.0
2023-09-07 15:50:00,88.5,88.53,88.44,88.5,48601.0,85.6373,85.6663,85.5792,85.6373,48601.0
2023-09-07 15:55:00,88.49,88.6,88.45,88.59,126771.0,85.6276,85.734,85.5889,85.7244,126771.0
2023-09-08 09:30:00,88.48,88.69,88.48,88.65,12802.0,85.6179,85.8211,85.6179,85.7824,12802.0
2023-09-08 09:35:00,88.7,88.72,88.67,88.69,2641.0,85.8308,85.8502,85.8018,85.8211,2641.0
2023-09-08 09:40:00,88.69,88.93,88.67,88.87,4124.0,85.8211,86.0534,85.8018,85.9953,4124.0
2023-09-08 09:45:00,88.85,88.94,88.8,88.8,12830.0,85.9759,86.063,85.9276,85.9276,12830.0
2023-09-08 09:50:00,88.79,88.85,88.68,88.77,9457.0,85.9179,85.9759,85.8114,85.8985,9457.0
2023-09-08 09:55:00,88.77,88.94,88.77,88.94,3040.0,85.8985,86.063,85.8985,86.063,3040.0
2023-09-08 10:00:00,88.92,88.95,88.9,88.91,6795.0,86.0437,86.0727,86.0243,86.034,6795.0
2023-09-08 10:05:00,88.9,88.9,88.71,88.81,9260.0,86.0243,86.0243,85.8405,85.9372,9260.0
2023-09-08 10:10:00,88.78,88.81,88.75,88.81,3920.0,85.9082,85.9372,85.8792,85.9372,3920.0
2023-09-08 10:15:00,88.83,88.83,88.7,88.73,6979.0,85.9566,85.9566,85.8308,85.8598,6979.0
2023-09-08 10:20:00,88.75,88.92,88.75,88.92,5353.0,85.8792,86.0437,85.8792,86.0437,5353.0
2023-09-08 10:25:00,88.93,88.98,88.89,88.96,6549.0,86.0534,86.1017,86.0147,86.0824,6549.0
2023-09-08 10:30:00,88.95,88.99,88.92,88.92,4642.0,86.0727,86.1114,86.0437,86.0437,4642.0
2023-09-08 10:35:00,88.91,88.96,88.9,88.96,3818.0,86.034,86.0824,86.0243,86.0824,3818.0
2023-09-08 10:40:00,88.98,89.0,88.95,88.99,2413.0,86.1017,86.1211,86.0727,86.1114,2413.0
2023-09-08 10:45:00,88.98,89.04,88.96,88.99,8231.0,86.1017,86.1598,86.0824,86.1114,8231.0
2023-09-08 10:50:00,88.98,89.0,88.94,89.0,4940.0,86.1017,86.1211,86.063,86.1211,4940.0
2023-09-08 10:55:00,89.02,89.08,88.93,88.94,6015.0,86.1404,86.1985,86.0534,86.063,6015.0
2023-09-08 11:00:00,88.96,89.11,88.96,89.1,5465.0,86.0824,86.2275,86.0824,86.2179,5465.0
2023-09-08 11:05:00,89.1,89.1,89.02,89.04,3071.0,86.2179,86.2179,86.1404,86.1598,3071.0
2023-09-08 11:10:00,89.02,89.12,88.99,89.12,6748.0,86.1404,86.2372,86.1114,86.2372,6748.0
2023-09-08 11:15:00,89.12,89.22,89.09,89.12,6761.0,86.2372,86.334,86.2082,86.2372,6761.0
2023-09-08 11:20:00,89.12,89.13,89.08,89.12,4161.0,86.2372,86.2469,86.1985,86.2372,4161.0
2023-09-08 11:25:00,89.11,89.25,89.1,89.19,22665.0,86.2275,86.363,86.2179,86.3049,22665.0
2023-09-08 11:30:00,89.22,89.25,89.15,89.18,13305.0,86.334,86.363,86.2662,86.2953,13305.0
2023-09-08 11:35:00,89.19,89.2,89.1,89.14,3519.0,86.3049,86.3146,86.2179,86.2566,3519.0
2023-09-08 11:40:00,89.15,89.18,89.11,89.18,3921.0,86.2662,86.2953,86.2275,86.2953,3921.0
2023-09-08 11:45:00,89.17,89.18,89.1,89.1,4389.0,86.2856,86.2953,86.2179,86.2179,4389.0
2023-09-08 11:50:00,89.12,89.17,89.1,89.11,5228.0,86.2372,86.2856,86.2179,86.2275,5228.0
2023-09-08 11:55:00,89.12,89.16,89.05,89.07,3760.0,86.2372,86.2759,86.1695,86.1888,3760.0
2023-09-08 12:00:00,89.1,89.16,89.1,89.15,4811.0,86.2179,86.2759,86.2179,86.2662,4811.0
2023-09-08 12:05:00,89.14,89.16,89.1,89.1,3940.0,86.2566,86.2759,86.2179,86.2179,3940.0
2023-09-08 12:10:00,89.1,89.11,89.04,89.08,5249.0,86.2179,86.2275,86.1598,86.1985,5249.0
2023-09-08 12:15:00,89.09,89.16,89.07,89.15,3885.0,86.2082,86.2759,86.1888,86.2662,3885.0
2023-09-08 12:20:00,89.14,89.16,89.1,89.14,2612.0,86.2566,86.2759,86.2179,86.2566,2612.0
2023-09-08 12:25:00,89.11,89.12,89.09,89.12,3437.0,86.2275,86.2372,86.2082,86.2372,3437.0
2023-09-08 12:30:00,89.13,89.14,89.11,89.13,2386.0,86.2469,86.2566,86.2275,86.2469,2386.0
2023-09-08 12:35:00,89.14,89.14,89.07,89.1,2025.0,86.2566,86.2566,86.1888,86.2179,2025.0
2023-09-08 12:40:00,89.11,89.14,89.08,89.09,3224.0,86.2275,86.2566,86.1985,86.2082,3224.0
2023-09-08 12:45:00,89.08,89.08,89.03,89.04,4429.0,86.1985,86.1985,86.1501,86.1598,4429.0
2023-09-08 12:50:00,89.03,89.06,89.02,89.06,2555.0,86.1501,86.1792,86.1404,86.1792,2555.0
2023-09-08 12:55:00,89.05,89.07,89.04,89.05,1698.0,86.1695,86.1888,86.1598,86.1695,1698.0
2023-09-08 13:00:00,89.04,89.04,89.0,89.04,4230.0,86.1598,86.1598,86.1211,86.1598,4230.0
2023-09-08 13:05:00,89.04,89.06,89.0,89.0,4582.0,86.1598,86.1792,86.1211,86.1211,4582.0
2023-09-08 13:10:00,88.99,89.02,88.96,89.01,3673.0,86.1114,86.1404,86.0824,86.1308,3673.0
2023-09-08 13:15:00,89.01,89.02,89.0,89.01,2929.0,86.1308,86.1404,86.1211,86.1308,2929.0
2023-09-08 13:20:00,89.0,89.03,88.98,89.03,5309.0,86.1211,86.1501,86.1017,86.1501,5309.0
2023-09-08 13:25:00,89.02,89.05,89.01,89.05,3043.0,86.1404,86.1695,86.1308,86.1695,3043.0
2023-09-08 13:30:00,89.04,89.04,88.93,88.93,4606.0,86.1598,86.1598,86.0534,86.0534,4606.0
2023-09-08 13:35:00,88.92,88.92,88.75,88.83,12036.0,86.0437,86.0437,85.8792,85.9566,12036.0
2023-09-08 13:40:00,88.83,88.87,88.81,88.82,7997.0,85.9566,85.9953,85.9372,85.9469,7997.0
2023-09-08 13:45:00,88.84,88.91,88.83,88.87,15130.0,85.9663,86.034,85.9566,85.9953,15130.0
2023-09-08 13:50:00,88.85,88.87,88.82,88.87,6969.0,85.9759,85.9953,85.9469,85.9953,6969.0
2023-09-08 13:55:00,88.89,88.96,88.88,88.95,4597.0,86.0147,86.0824,86.005,86.0727,4597.0
2023-09-08 14:00:00,88.96,88.98,88.96,88.97,4930.0,86.0824,86.1017,86.0824,86.0921,4930.0
2023-09-08 14:05:00,88.98,88.99,88.91,88.91,4556.0,86.1017,86.1114,86.034,86.034,4556.0
2023-09-08 14:10:00,88.92,88.99,88.9,88.97,8022.0,86.0437,86.1114,86.0243,86.0921,8022.0
2023-09-08 14:15:00,88.97,88.99,88.92,88.93,4292.0,86.0921,86.1114,86.0437,86.0534,4292.0
2023-09-08 14:20:00,88.94,88.97,88.93,88.97,3900.0,86.063,86.0921,86.0534,86.0921,3900.0
2023-09-08 14:25:00,88.97,89.02,88.97,88.98,3291.0,86.0921,86.1404,86.0921,86.1017,3291.0
2023-09-08 14:30:00,88.97,88.98,88.9,88.92,5780.0,86.0921,86.1017,86.0243,86.0437,5780.0
2023-09-08 14:35:00,88.92,88.96,88.92,88.94,4291.0,86.0437,86.0824,86.0437,86.063,4291.0
2023-09-08 14:40:00,88.93,88.95,88.85,88.86,7092.0,86.0534,86.0727,85.9759,85.9856,7092.0
2023-09-08 14:45:00,88.86,88.88,88.84,88.84,5225.0,85.9856,86.005,85.9663,85.9663,5225.0
2023-09-08 14:50:00,88.84,88.85,88.81,88.81,7794.0,85.9663,85.9759,85.9372,85.9372,7794.0
2023-09-08 14:55:00,88.82,88.84,88.8,88.84,5056.0,85.9469,85.9663,85.9276,85.9663,5056.0
2023-09-08 15:00:00,88.84,88.86,88.82,88.82,4895.0,85.9663,85.9856,85.9469,85.9469,4895.0
2023-09-08 15:05:00,88.82,88.84,88.77,88.78,5602.0,85.9469,85.9663,85.8985,85.9082,5602.0
2023-09-08 15:10:00,88.78,88.78,88.69,88.7,6540.0,85.9082,85.9082,85.8211,85.8308,6540.0
2023-09-08 15:15:00,88.72,88.79,88.7,88.75,9937.0,85.8502,85.9179,85.8308,85.8792,9937.0
2023-09-08 15:20:00,88.77,88.77,88.66,88.67,8684.0,85.8985,85.8985,85.7921,85.8018,8684.0
2023-09-08 15:25:00,88.66,88.67,88.63,88.65,8661.0,85.7921,85.8018,85.7631,85.7824,8661.0
2023-09-08 15:30:00,88.65,88.72,88.64,88.68,14310.0,85.7824,85.8502,85.7727,85.8114,14310.0
2023-09-08 15:35:00,88.68,88.75,88.68,88.72,17094.0,85.8114,85.8792,85.8114,85.8502,17094.0
2023-09-08 15:40:00,88.72,88.83,88.72,88.81,28199.0,85.8502,85.9566,85.8502,85.9372,28199.0
2023-09-08 15:45:00,88.81,88.81,88.71,88.71,33792.0,85.9372,85.9372,85.8405,85.8405,33792.0
2023-09-08 15:50:00,88.66,88.72,88.65,88.67,38796.0,85.7921,85.8502,85.7824,85.8018,38796.0
2023-09-08 15:55:00,88.68,88.8,88.67,88.78,117742.0,85.8114,85.9276,85.8018,85.9082,117742.0
2023-09-11 09:30:00,88.77,89.09,88.64,89.09,15700.0,85.8985,86.2082,85.7727,86.2082,15700.0
2023-09-11 09:35:00,89.03,89.18,89.03,89.18,3910.0,86.1501,86.2953,86.1501,86.2953,3910.0
2023-09-11 09:40:00,89.18,89.27,89.04,89.17,10360.0,86.2953,86.3824,86.1598,86.2856,10360.0
2023-09-11 09:45:00,89.2,89.27,89.01,89.01,9181.0,86.3146,86.3824,86.1308,86.1308,9181.0
2023-09-11 09:50:00,89.0,89.1,89.0,89.06,3244.0,86.1211,86.2179,86.1211,86.1792,3244.0
2023-09-11 09:55:00,89.04,89.15,89.01,89.09,6836.0,86.1598,86.2662,86.1308,86.2082,6836.0
2023-09-11 10:00:00,89.09,89.09,88.98,89.07,7739.0,86.2082,86.2082,86.1017,86.1888,7739.0
2023-09-11 10:05:00,89.06,89.18,89.05,89.14,5756.0,86.1792,86.2953,86.1695,86.2566,5756.0
2023-09-11 10:10:00,89.15,89.25,89.13,89.24,13543.0,86.2662,86.363,86.2469,86.3533,13543.0
2023-09-11 10:15:00,89.24,89.35,89.18,89.24,24573.0,86.3533,86.4598,86.2953,86.3533,24573.0
2023-09-11 10:20:00,89.26,89.37,89.25,89.31,6812.0,86.3727,86.4791,86.363,86.4211,6812.0
2023-09-11 10:25:00,89.3,89.41,89.27,89.28,10536.0,86.4114,86.5178,86.3824,86.392,10536.0
2023-09-11 10:30:00,89.26,89.3,89.26,89.28,5785.0,86.3727,86.4114,86.3727,86.392,5785.0
2023-09-11 10:35:00,89.27,89.35,89.26,89.31,9199.0,86.3824,86.4598,86.3727,86.4211,9199.0
2023-09-11 10:40:00,89.33,89.48,89.32,89.39,11945.0,86.4404,86.5856,86.4307,86.4985,11945.0
2023-09-11 10:45:00,89.39,89.41,89.35,89.39,11678.0,86.4985,86.5178,86.4598,86.4985,11678.0
2023-09-11 10:50:00,89.36,89.39,89.32,89.32,3938.0,86.4694,86.4985,86.4307,86.4307,3938.0
2023-09-11 10:55:00,89.31,89.34,89.29,89.31,9352.0,86.4211,86.4501,86.4017,86.4211,9352.0
2023-09-11 11:00:00,89.3,89.31,89.25,89.26,3645.0,86.4114,86.4211,86.363,86.3727,3645.0
2023-09-11 11:05:00,89.27,89.31,89.26,89.28,3857.0,86.3824,86.4211,86.3727,86.392,3857.0
2023-09-11 11:10:00,89.29,89.33,89.25,89.32,4758.0,86.4017,86.4404,86.363,86.4307,4758.0
2023-09-11 11:15:00,89.31,89.34,89.31,89.32,3709.0,86.4211,86.4501,86.4211,86.4307,3709.0
2023-09-11 11:20:00,89.31,89.33,89.28,89.31,3775.0,86.4211,86.4404,86.392,86.4211,3775.0
2023-09-11 11:25:00,89.32,89.38,89.32,89.34,8527.0,86.4307,86.4888,86.4307,86.4501,8527.0
2023-09-11 11:30:00,89.35,89.39,89.33,89.39,6468.0,86.4598,86.4985,86.4404,86.4985,6468.0
2023-09-11 11:35:00,89.39,89.43,89.38,89.42,6411.0,86.4985,86.5372,86.4888,86.5275,6411.0
2023-09-11 11:40:00,89.43,89.53,89.42,89.51,10623.0,86.5372,86.6339,86.5275,86.6146,10623.0
2023-09-11 11:45:00,89.5,89.56,89.48,89.54,8687.0,86.6049,86.663,86.5856,86.6436,8687.0
2023-09-11 11:50:00,89.55,89.6,89.52,89.52,8721.0,86.6533,86.7017,86.6243,86.6243,8721.0
2023-09-11 11:55:00,89.52,89.68,89.51,89.64,61609.0,86.6243,86.7791,86.6146,86.7404,61609.0
2023-09-11 12:00:00,89.64,89.75,89.63,89.74,4598.0,86.7404,86.8468,86.7307,86.8372,4598.0
2023-09-11 12:05:00,89.73,89.8,89.7,89.7,9324.0,86.8275,86.8952,86.7985,86.7985,9324.0
2023-09-11 12:10:00,89.7,89.71,89.56,89.58,8546.0,86.7985,86.8081,86.663,86.6823,8546.0
2023-09-11 12:15:00,89.6,89.64,89.58,89.61,6781.0,86.7017,86.7404,86.6823,86.7114,6781.0
2023-09-11 12:20:00,89.6,89.63,89.58,89.59,7846.0,86.7017,86.7307,86.6823,86.692,7846.0
2023-09-11 12:25:00,89.59,89.73,89.59,89.62,5685.0,86.692,86.8275,86.692,86.721,5685.0
2023-09-11 12:30:00,89.64,89.68,89.62,89.67,4714.0,86.7404,86.7791,86.721,86.7694,4714.0
2023-09-11 12:35:00,89.69,89.69,89.58,89.68,6881.0,86.7888,86.7888,86.6823,86.7791,6881.0
2023-09-11 12:40:00,89.67,89.68,89.61,89.63,4782.0,86.7694,86.7791,86.7114,86.7307,4782.0
2023-09-11 12:45:00,89.63,89.63,89.56,89.59,4116.0,86.7307,86.7307,86.663,86.692,4116.0
2023-09-11 12:50:00,89.59,89.63,89.57,89.57,4882.0,86.692,86.7307,86.6727,86.6727,4882.0
2023-09-11 12:55:00,89.58,89.61,89.56,89.59,3434.0,86.6823,86.7114,86.663,86.692,3434.0
2023-09-11 13:00:00,89.6,89.64,89.59,89.59,4466.0,86.7017,86.7404,86.692,86.692,4466.0
2023-09-11 13:05:00,89.59,89.61,89.55,89.56,5946.0,86.692,86.7114,86.6533,86.663,5946.0
2023-09-11 13:10:00,89.55,89.57,89.54,89.55,3235.0,86.6533,86.6727,86.6436,86.6533,3235.0
2023-09-11 13:15:00,89.56,89.61,89.55,89.61,3518.0,86.663,86.7114,86.6533,86.7114,3518.0
2023-09-11 13:20:00,89.62,89.68,89.59,89.65,7060.0,86.721,86.7791,86.692,86.7501,7060.0
2023-09-11 13:25:00,89.64,89.65,89.57,89.58,4235.0,86.7404,86.7501,86.6727,86.6823,4235.0
2023-09-11 13:30:00,89.57,89.6,89.53,89.57,5431.0,86.6727,86.7017,86.6339,86.6727,5431.0
2023-09-11 13:35:00,89.55,89.59,89.54,89.59,4225.0,86.6533,86.692,86.6436,86.692,4225.0
2023-09-11 13:40:00,89.57,89.61,89.55,89.58,7102.0,86.6727,86.7114,86.6533,86.6823,7102.0
2023-09-11 13:45:00,89.58,89.58,89.48,89.48,6613.0,86.6823,86.6823,86.5856,86.5856,6613.0
2023-09-11 13:50:00,89.47,89.49,89.41,89.47,5975.0,86.5759,86.5952,86.5178,86.5759,5975.0
2023-09-11 13:55:00,89.44,89.49,89.44,89.48,3701.0,86.5469,86.5952,86.5469,86.5856,3701.0
2023-09-11 14:00:00,89.46,89.47,89.4,89.42,6073.0,86.5662,86.5759,86.5082,86.5275,6073.0
2023-09-11 14:05:00,89.41,89.46,89.39,89.4,8555.0,86.5178,86.5662,86.4985,86.5082,8555.0
2023-09-11 14:10:00,89.4,89.42,89.37,89.42,3394.0,86.5082,86.5275,86.4791,86.5275,3394.0
2023-09-11 14:15:00,89.41,89.41,89.36,89.4,3952.0,86.5178,86.5178,86.4694,86.5082,3952.0
2023-09-11 14:20:00,89.4,89.4,89.34,89.39,3993.0,86.5082,86.5082,86.4501,86.4985,3993.0
2023-09-11 14:25:00,89.4,89.44,89.39,89.42,4880.0,86.5082,86.5469,86.4985,86.5275,4880.0
2023-09-11 14:30:00,89.42,89.52,89.42,89.52,4887.0,86.5275,86.6243,86.5275,86.6243,4887.0
2023-09-11 14:35:00,89.51,89.64,89.49,89.57,9533.0,86.6146,86.7404,86.5952,86.6727,9533.0
2023-09-11 14:40:00,89.56,89.63,89.53,89.63,5913.0,86.663,86.7307,86.6339,86.7307,5913.0
2023-09-11 14:45:00,89.61,89.67,89.59,89.67,4927.0,86.7114,86.7694,86.692,86.7694,4927.0
2023-09-11 14:50:00,89.66,89.67,89.61,89.66,9221.0,86.7597,86.7694,86.7114,86.7597,9221.0
2023-09-11 14:55:00,89.65,89.68,89.6,89.61,8468.0,86.7501,86.7791,86.7017,86.7114,8468.0
2023-09-11 15:00:00,89.61,89.66,89.6,89.64,5995.0,86.7114,86.7597,86.7017,86.7404,5995.0
2023-09-11 15:05:00,89.65,89.67,89.61,89.64,9966.0,86.7501,86.7694,86.7114,86.7404,9966.0
2023-09-11 15:10:00,89.63,89.66,89.61,89.66,7792.0,86.7307,86.7597,86.7114,86.7597,7792.0
2023-09-11 15:15:00,89.64,89.65,89.61,89.65,7938.0,86.7404,86.7501,86.7114,86.7501,7938.0
2023-09-11 15:20:00,89.65,89.73,89.62,89.65,21491.0,86.7501,86.8275,86.721,86.7501,21491.0
2023-09-11 15:25:00,89.65,89.68,89.64,89.67,10740.0,86.7501,86.7791,86.7404,86.7694,10740.0
2023-09-11 15:30:00,89.67,89.72,89.65,89.66,24062.0,86.7694,86.8178,86.7501,86.7597,24062.0
2023-09-11 15:35:00,89.66,89.7,89.61,89.7,17280.0,86.7597,86.7985,86.7114,86.7985,17280.0
2023-09-11 15:40:00,89.71,89.72,89.65,89.65,23001.0,86.8081,86.8178,86.7501,86.7501,23001.0
2023-09-11 15:45:00,89.66,89.67,89.59,89.61,39197.0,86.7597,86.7694,86.692,86.7114,39197.0
2023-09-11 15:50:00,89.61,89.72,89.58,89.7,36065.0,86.7114,86.8178,86.6823,86.7985,36065.0
2023-09-11 15:55:00,89.71,89.76,89.68,89.73,101404.0,86.8081,86.8565,86.7791,86.8275,101404.0
2023-09-12 09:30:00,89.41,89.67,88.99,89.52,33575.0,86.5178,86.7694,86.1114,86.6243,33575.0
2023-09-12 09:35:00,89.4,89.51,89.16,89.23,8503.0,86.5082,86.6146,86.2759,86.3437,8503.0
2023-09-12 09:40:00,89.28,89.33,88.93,89.08,26039.0,86.392,86.4404,86.0534,86.1985,26039.0
2023-09-12 09:45:00,89.12,89.25,89.0,89.2,9503.0,86.2372,86.363,86.1211,86.3146,9503.0
2023-09-12 09:50:00,89.21,89.33,89.2,89.33,5102.0,86.3243,86.4404,86.3146,86.4404,5102.0
2023-09-12 09:55:00,89.43,89.54,89.34,89.41,22587.0,86.5372,86.6436,86.4501,86.5178,22587.0
2023-09-12 10:00:00,89.44,89.52,89.35,89.36,14488.0,86.5469,86.6243,86.4598,86.4694,14488.0
2023-09-12 10:05:00,89.39,89.41,89.24,89.28,10938.0,86.4985,86.5178,86.3533,86.392,10938.0
2023-09-12 10:10:00,89.26,89.34,89.25,89.28,7157.0,86.3727,86.4501,86.363,86.392,7157.0
2023-09-12 10:15:00,89.29,89.47,89.28,89.42,18737.0,86.4017,86.5759,86.392,86.5275,18737.0
2023-09-12 10:20:00,89.42,89.5,89.41,89.47,40198.0,86.5275,86.6049,86.5178,86.5759,40198.0
2023-09-12 10:25:00,89.48,89.6,89.46,89.59,13206.0,86.5856,86.7017,86.5662,86.692,13206.0
2023-09-12 10:30:00,89.59,89.61,89.49,89.49,8365.0,86.692,86.7114,86.5952,86.5952,8365.0
2023-09-12 10:35:00,89.47,89.54,89.43,89.49,12149.0,86.5759,86.6436,86.5372,86.5952,12149.0
2023-09-12 10:40:00,89.49,89.56,89.43,89.54,7384.0,86.5952,86.663,86.5372,86.6436,7384.0
2023-09-12 10:45:00,89.55,89.66,89.55,89.64,4991.0,86.6533,86.7597,86.6533,86.7404,4991.0
2023-09-12 10:50:00,89.65,89.67,89.55,89.57,5698.0,86.7501,86.7694,86.6533,86.6727,5698.0
2023-09-12 10:55:00,89.58,89.65,89.56,89.63,5107.0,86.6823,86.7501,86.663,86.7307,5107.0
2023-09-12 11:00:00,89.62,89.7,89.59,89.7,5266.0,86.721,86.7985,86.692,86.7985,5266.0
2023-09-12 11:05:00,89.7,89.76,89.67,89.75,5122.0,86.7985,86.8565,86.7694,86.8468,5122.0
2023-09-12 11:10:00,89.74,89.8,89.71,89.76,3084.0,86.8372,86.8952,86.8081,86.8565,3084.0
2023-09-12 11:15:00,89.77,89.77,89.71,89.72,3499.0,86.8662,86.8662,86.8081,86.8178,3499.0
2023-09-12 11:20:00,89.72,89.78,89.69,89.69,6048.0,86.8178,86.8759,86.7888,86.7888,6048.0
2023-09-12 11:25:00,89.71,89.79,89.7,89.76,5180.0,86.8081,86.8855,86.7985,86.8565,5180.0
2023-09-12 11:30:00,89.75,89.79,89.71,89.75,4098.0,86.8468,86.8855,86.8081,86.8468,4098.0
2023-09-12 11:35:00,89.75,89.75,89.62,89.62,4843.0,86.8468,86.8468,86.721,86.721,4843.0
2023-09-12 11:40:00,89.62,89.64,89.59,89.62,3297.0,86.721,86.7404,86.692,86.721,3297.0
2023-09-12 11:45:00,89.63,89.66,89.62,89.65,5195.0,86.7307,86.7597,86.721,86.7501,5195.0
2023-09-12 11:50:00,89.66,89.69,89.64,89.67,5644.0,86.7597,86.7888,86.7404,86.7694,5644.0
2023-09-12 11:55:00,89.68,89.72,89.68,89.69,2375.0,86.7791,86.8178,86.7791,86.7888,2375.0
2023-09-12 12:00:00,89.7,89.71,89.68,89.7,3119.0,86.7985,86.8081,86.7791,86.7985,3119.0
2023-09-12 12:05:00,89.69,89.69,89.6,89.61,6282.0,86.7888,86.7888,86.7017,86.7114,6282.0
2023-09-12 12:10:00,89.61,89.7,89.61,89.67,4859.0,86.7114,86.7985,86.7114,86.7694,4859.0
2023-09-12 12:15:00,89.69,89.72,89.68,89.71,4196.0,86.7888,86.8178,86.7791,86.8081,4196.0
2023-09-12 12:20:00,89.7,89.73,89.68,89.73,3708.0,86.7985,86.8275,86.7791,86.8275,3708.0
2023-09-12 12:25:00,89.73,89.73,89.69,89.73,4895.0,86.8275,86.8275,86.7888,86.8275,4895.0
2023-09-12 12:30:00,89.73,89.74,89.71,89.73,3797.0,86.8275,86.8372,86.8081,86.8275,3797.0
2023-09-12 12:35:00,89.72,89.75,89.7,89.75,3269.0,86.8178,86.8468,86.7985,86.8468,3269.0
2023-09-12 12:40:00,89.77,89.77,89.71,89.71,4825.0,86.8662,86.8662,86.8081,86.8081,4825.0
2023-09-12 12:45:00,89.71,89.72,89.66,89.68,10668.0,86.8081,86.8178,86.7597,86.7791,10668.0
2023-09-12 12:50:00,89.67,89.7,89.67,89.7,2539.0,86.7694,86.7985,86.7694,86.7985,2539.0
2023-09-12 12:55:00,89.7,89.7,89.68,89.69,2514.0,86.7985,86.7985,86.7791,86.7888,2514.0
2023-09-12 13:00:00,89.69,89.69,89.65,89.69,5675.0,86.7888,86.7888,86.7501,86.7888,5675.0
2023-09-12 13:05:00,89.69,89.69,89.58,89.6,3539.0,86.7888,86.7888,86.6823,86.7017,3539.0
2023-09-12 13:10:00,89.59,89.61,89.57,89.58,5160.0,86.692,86.7114,86.6727,86.6823,5160.0
2023-09-12 13:15:00,89.59,89.62,89.57,89.61,5786.0,86.692,86.721,86.6727,86.7114,5786.0
2023-09-12 13:20:00,89.6,89.71,89.59,89.71,2737.0,86.7017,86.8081,86.692,86.8081,2737.0
2023-09-12 13:25:00,89.72,89.73,89.69,89.72,2950.0,86.8178,86.8275,86.7888,86.8178,2950.0
2023-09-12 13:30:00,89.72,89.73,89.64,89.64,5480.0,86.8178,86.8275,86.7404,86.7404,5480.0
2023-09-12 13:35:00,89.64,89.66,89.58,89.58,3059.0,86.7404,86.7597,86.6823,86.6823,3059.0
2023-09-12 13:40:00,89.58,89.58,89.49,89.53,5496.0,86.6823,86.6823,86.5952,86.6339,5496.0
2023-09-12 13:45:00,89.53,89.53,89.46,89.46,4947.0,86.6339,86.6339,86.5662,86.5662,4947.0
2023-09-12 13:50:00,89.48,89.58,89.48,89.55,5768.0,86.5856,86.6823,86.5856,86.6533,5768.0
2023-09-12 13:55:00,89.56,89.59,89.48,89.49,5649.0,86.663,86.692,86.5856,86.5952,5649.0
2023-09-12 14:00:00,89.51,89.51,89.45,89.45,7490.0,86.6146,86.6146,86.5565,86.5565,7490.0
2023-09-12 14:05:00,89.45,89.46,89.27,89.31,23464.0,86.5565,86.5662,86.3824,86.4211,23464.0
2023-09-12 14:10:00,89.32,89.34,89.22,89.31,17118.0,86.4307,86.4501,86.334,86.4211,17118.0
2023-09-12 14:15:00,89.29,89.34,89.25,89.32,13665.0,86.4017,86.4501,86.363,86.4307,13665.0
2023-09-12 14:20:00,89.32,89.35,89.28,89.3,7358.0,86.4307,86.4598,86.392,86.4114,7358.0
2023-09-12 14:25:00,89.3,89.32,89.27,89.28,8700.0,86.4114,86.4307,86.3824,86.392,8700.0
2023-09-12 14:30:00,89.29,89.32,89.22,89.23,10697.0,86.4017,86.4307,86.334,86.3437,10697.0
2023-09-12 14:35:00,89.23,89.25,89.15,89.16,14190.0,86.3437,86.363,86.2662,86.2759,14190.0
2023-09-12 14:40:00,89.15,89.16,89.07,89.13,11434.0,86.2662,86.2759,86.1888,86.2469,11434.0
2023-09-12 14:45:00,89.13,89.14,89.05,89.1,16795.0,86.2469,86.2566,86.1695,86.2179,16795.0
2023-09-12 14:50:00,89.09,89.1,88.95,88.96,24398.0,86.2082,86.2179,86.0727,86.0824,24398.0
2023-09-12 14:55:00,88.96,88.99,88.85,88.87,13690.0,86.0824,86.1114,85.9759,85.9953,13690.0
2023-09-12 15:00:00,88.86,88.86,88.66,88.71,25621.0,85.9856,85.9856,85.7921,85.8405,25621.0
2023-09-12 15:05:00,88.72,88.79,88.72,88.75,17502.0,85.8502,85.9179,85.8502,85.8792,17502.0
2023-09-12 15:10:00,88.74,88.82,88.67,88.7,16489.0,85.8695,85.9469,85.8018,85.8308,16489.0
2023-09-12 15:15:00,88.7,88.77,88.66,88.73,21203.0,85.8308,85.8985,85.7921,85.8598,21203.0
2023-09-12 15:20:00,88.72,88.73,88.66,88.7,18101.0,85.8502,85.8598,85.7921,85.8308,18101.0
2023-09-12 15:25:00,88.7,88.79,88.7,88.75,25355.0,85.8308,85.9179,85.8308,85.8792,25355.0
2023-09-12 15:30:00,88.76,88.81,88.72,88.73,30668.0,85.8889,85.9372,85.8502,85.8598,30668.0
2023-09-12 15:35:00,88.75,88.79,88.75,88.78,22693.0,85.8792,85.9179,85.8792,85.9082,22693.0
2023-09-12 15:40:00,88.77,88.81,88.73,88.8,32595.0,85.8985,85.9372,85.8598,85.9276,32595.0
2023-09-12 15:45:00,88.79,88.94,88.77,88.92,40147.0,85.9179,86.063,85.8985,86.0437,40147.0
2023-09-12 15:50:00,88.92,88.96,88.87,88.91,28576.0,86.0437,86.0824,85.9953,86.034,28576.0
2023-09-12 15:55:00,88.92,88.99,88.87,88.91,102932.0,86.0437,86.1114,85.9953,86.034,102932.0
2023-09-13 09:30:00,89.08,89.39,88.94,89.16,17628.0,86.1985,86.4985,86.063,86.2759,17628.0
2023-09-13 09:35:00,89.09,89.23,89.08,89.14,4683.0,86.2082,86.3437,86.1985,86.2566,4683.0
2023-09-13 09:40:00,89.15,89.16,88.95,89.06,7989.0,86.2662,86.2759,86.0727,86.1792,7989.0
2023-09-13 09:45:00,89.06,89.12,88.96,88.98,5604.0,86.1792,86.2372,86.0824,86.1017,5604.0
2023-09-13 09:50:00,89.0,89.04,88.94,88.95,7307.0,86.1211,86.1598,86.063,86.0727,7307.0
2023-09-13 09:55:00,88.95,88.97,88.81,88.84,7154.0,86.0727,86.0921,85.9372,85.9663,7154.0
2023-09-13 10:00:00,88.82,88.87,88.68,88.8,14736.0,85.9469,85.9953,85.8114,85.9276,14736.0
2023-09-13 10:05:00,88.81,88.85,88.68,88.71,5533.0,85.9372,85.9759,85.8114,85.8405,5533.0
2023-09-13 10:10:00,88.73,88.76,88.59,88.66,7663.0,85.8598,85.8889,85.7244,85.7921,7663.0
2023-09-13 10:15:00,88.64,88.65,88.54,88.56,9023.0,85.7727,85.7824,85.676,85.6953,9023.0
2023-09-13 10:20:00,88.59,88.66,88.52,88.54,10612.0,85.7244,85.7921,85.6566,85.676,10612.0
2023-09-13 10:25:00,88.55,88.62,88.5,88.51,5629.0,85.6856,85.7534,85.6373,85.6469,5629.0
2023-09-13 10:30:00,88.53,88.56,88.51,88.52,5711.0,85.6663,85.6953,85.6469,85.6566,5711.0
2023-09-13 10:35:00,88.53,88.56,88.35,88.38,19935.0,85.6663,85.6953,85.4921,85.5211,19935.0
2023-09-13 10:40:00,88.37,88.42,88.31,88.34,9718.0,85.5115,85.5599,85.4534,85.4824,9718.0
2023-09-13 10:45:00,88.34,88.38,88.29,88.34,10308.0,85.4824,85.5211,85.4341,85.4824,10308.0
2023-09-13 10:50:00,88.34,88.35,88.22,88.26,14737.0,85.4824,85.4921,85.3663,85.405,14737.0
2023-09-13 10:55:00,88.27,88.3,88.14,88.14,15259.0,85.4147,85.4437,85.2889,85.2889,15259.0
2023-09-13 11:00:00,88.14,88.21,88.1,88.2,9808.0,85.2889,85.3566,85.2502,85.347,9808.0
2023-09-13 11:05:00,88.2,88.22,88.13,88.13,7626.0,85.347,85.3663,85.2792,85.2792,7626.0
2023-09-13 11:10:00,88.13,88.16,88.05,88.11,9920.0,85.2792,85.3083,85.2018,85.2599,9920.0
2023-09-13 11:15:00,88.12,88.2,88.09,88.2,7310.0,85.2696,85.347,85.2405,85.347,7310.0
2023-09-13 11:20:00,88.19,88.22,88.1,88.1,16993.0,85.3373,85.3663,85.2502,85.2502,16993.0
2023-09-13 11:25:00,88.12,88.18,88.11,88.17,9871.0,85.2696,85.3276,85.2599,85.3179,9871.0
2023-09-13 11:30:00,88.17,88.21,88.16,88.19,11340.0,85.3179,85.3566,85.3083,85.3373,11340.0
2023-09-13 11:35:00,88.19,88.27,88.16,88.17,12647.0,85.3373,85.4147,85.3083,85.3179,12647.0
2023-09-13 11:40:00,88.18,88.28,88.17,88.26,7756.0,85.3276,85.4244,85.3179,85.405,7756.0
2023-09-13 11:45:00,88.28,88.36,88.27,88.3,11292.0,85.4244,85.5018,85.4147,85.4437,11292.0
2023-09-13 11:50:00,88.29,88.39,88.29,88.39,11439.0,85.4341,85.5308,85.4341,85.5308,11439.0
2023-09-13 11:55:00,88.4,88.48,88.37,88.44,11531.0,85.5405,85.6179,85.5115,85.5792,11531.0
2023-09-13 12:00:00,88.45,88.48,88.39,88.39,8156.0,85.5889,85.6179,85.5308,85.5308,8156.0
2023-09-13 12:05:00,88.39,88.4,88.33,88.34,9695.0,85.5308,85.5405,85.4728,85.4824,9695.0
2023-09-13 12:10:00,88.34,88.34,88.22,88.23,6678.0,85.4824,85.4824,85.3663,85.376,6678.0
2023-09-13 12:15:00,88.23,88.29,88.2,88.25,10577.0,85.376,85.4341,85.347,85.3954,10577.0
2023-09-13 12:20:00,88.26,88.29,88.22,88.23,12978.0,85.405,85.4341,85.3663,85.376,12978.0
2023-09-13 12:25:00,88.23,88.24,88.2,88.22,6093.0,85.376,85.3857,85.347,85.3663,6093.0
2023-09-13 12:30:00,88.23,88.27,88.2,88.25,7847.0,85.376,85.4147,85.347,85.3954,7847.0
2023-09-13 12:35:00,88.24,88.25,88.17,88.17,7741.0,85.3857,85.3954,85.3179,85.3179,7741.0
2023-09-13 12:40:00,88.17,88.17,88.12,88.16,6052.0,85.3179,85.3179,85.2696,85.3083,6052.0
2023-09-13 12:45:00,88.17,88.25,88.17,88.2,10273.0,85.3179,85.3954,85.3179,85.347,10273.0
2023-09-13 12:50:00,88.2,88.21,88.14,88.19,7915.0,85.347,85.3566,85.2889,85.3373,7915.0
2023-09-13 12:55:00,88.2,88.23,88.17,88.18,7436.0,85.347,85.376,85.3179,85.3276,7436.0
2023-09-13 13:00:00,88.18,88.21,88.17,88.2,6148.0,85.3276,85.3566,85.3179,85.347,6148.0
2023-09-13 13:05:00,88.2,88.25,88.18,88.19,7874.0,85.347,85.3954,85.3276,85.3373,7874.0
2023-09-13 13:10:00,88.19,88.22,88.15,88.17,8514.0,85.3373,85.3663,85.2986,85.3179,8514.0
2023-09-13 13:15:00,88.17,88.23,88.16,88.22,8214.0,85.3179,85.376,85.3083,85.3663,8214.0
2023-09-13 13:20:00,88.21,88.25,88.19,88.2,12136.0,85.3566,85.3954,85.3373,85.347,12136.0
2023-09-13 13:25:00,88.2,88.21,88.19,88.2,7930.0,85.347,85.3566,85.3373,85.347,7930.0
2023-09-13 13:30:00,88.2,88.23,88.17,88.2,10768.0,85.347,85.376,85.3179,85.347,10768.0
2023-09-13 13:35:00,88.2,88.2,87.94,87.96,14608.0,85.347,85.347,85.0954,85.1147,14608.0
2023-09-13 13:40:00,87.96,88.0,87.93,87.99,13422.0,85.1147,85.1534,85.0857,85.1438,13422.0
2023-09-13 13:45:00,87.99,88.01,87.95,87.99,7778.0,85.1438,85.1631,85.1051,85.1438,7778.0
2023-09-13 13:50:00,87.98,87.98,87.91,87.97,13766.0,85.1341,85.1341,85.0664,85.1244,13766.0
2023-09-13 13:55:00,87.96,88.14,87.96,88.07,12833.0,85.1147,85.2889,85.1147,85.2212,12833.0
2023-09-13 14:00:00,88.09,88.19,88.09,88.15,10050.0,85.2405,85.3373,85.2405,85.2986,10050.0
2023-09-13 14:05:00,88.16,88.19,88.15,88.17,10420.0,85.3083,85.3373,85.2986,85.3179,10420.0
2023-09-13 14:10:00,88.18,88.22,88.13,88.19,10346.0,85.3276,85.3663,85.2792,85.3373,10346.0
2023-09-13 14:15:00,88.18,88.2,88.09,88.1,6689.0,85.3276,85.347,85.2405,85.2502,6689.0
2023-09-13 14:20:00,88.11,88.23,88.09,88.2,10235.0,85.2599,85.376,85.2405,85.347,10235.0
2023-09-13 14:25:00,88.2,88.24,88.18,88.2,7812.0,85.347,85.3857,85.3276,85.347,7812.0
2023-09-13 14:30:00,88.2,88.21,88.16,88.18,9350.0,85.347,85.3566,85.3083,85.3276,9350.0
2023-09-13 14:35:00,88.17,88.21,88.15,88.2,6437.0,85.3179,85.3566,85.2986,85.347,6437.0
2023-09-13 14:40:00,88.19,88.19,88.11,88.15,9951.0,85.3373,85.3373,85.2599,85.2986,9951.0
2023-09-13 14:45:00,88.16,88.19,88.14,88.14,8908.0,85.3083,85.3373,85.2889,85.2889,8908.0
2023-09-13 14:50:00,88.15,88.19,88.1,88.1,8971.0,85.2986,85.3373,85.2502,85.2502,8971.0
2023-09-13 14:55:00,88.1,88.17,88.05,88.14,9475.0,85.2502,85.3179,85.2018,85.2889,9475.0
2023-09-13 15:00:00,88.12,88.14,88.03,88.03,13673.0,85.2696,85.2889,85.1825,85.1825,13673.0
2023-09-13 15:05:00,88.04,88.08,88.01,88.04,14175.0,85.1921,85.2309,85.1631,85.1921,14175.0
2023-09-13 15:10:00,88.06,88.09,88.04,88.06,9264.0,85.2115,85.2405,85.1921,85.2115,9264.0
2023-09-13 15:15:00,88.07,88.16,88.05,88.13,12546.0,85.2212,85.3083,85.2018,85.2792,12546.0
2023-09-13 15:20:00,88.13,88.16,88.07,88.16,11943.0,85.2792,85.3083,85.2212,85.3083,11943.0
2023-09-13 15:25:00,88.16,88.25,88.15,88.22,15457.0,85.3083,85.3954,85.2986,85.3663,15457.0
2023-09-13 15:30:00,88.23,88.23,87.92,87.98,25405.0,85.376,85.376,85.076,85.1341,25405.0
2023-09-13 15:35:00,87.99,88.04,87.98,88.03,29462.0,85.1438,85.1921,85.1341,85.1825,29462.0
2023-09-13 15:40:00,88.03,88.12,88.03,88.06,35381.0,85.1825,85.2696,85.1825,85.2115,35381.0
2023-09-13 15:45:00,88.06,88.12,88.04,88.06,37348.0,85.2115,85.2696,85.1921,85.2115,37348.0
2023-09-13 15:50:00,88.05,88.05,87.86,87.89,42947.0,85.2018,85.2018,85.018,85.047,42947.0
2023-09-13 15:55:00,87.89,87.98,87.87,87.95,111025.0,85.047,85.1341,85.0276,85.1051,111025.0
2023-09-14 09:30:00,88.1,88.41,87.81,88.31,18601.0,85.2502,85.5502,84.9696,85.4534,18601.0
2023-09-14 09:35:00,88.34,88.44,88.34,88.37,2027.0,85.4824,85.5792,85.4824,85.5115,2027.0
2023-09-14 09:40:00,88.32,88.33,88.13,88.14,7981.0,85.4631,85.4728,85.2792,85.2889,7981.0
2023-09-14 09:45:00,88.1,88.13,87.98,88.13,6913.0,85.2502,85.2792,85.1341,85.2792,6913.0
2023-09-14 09:50:00,88.13,88.2,88.0,88.13,6736.0,85.2792,85.347,85.1534,85.2792,6736.0
2023-09-14 09:55:00,88.17,88.25,88.17,88.18,6148.0,85.3179,85.3954,85.3179,85.3276,6148.0
2023-09-14 10:00:00,88.17,88.2,88.04,88.04,4487.0,85.3179,85.347,85.1921,85.1921,4487.0
2023-09-14 10:05:00,88.03,88.03,87.86,87.96,7167.0,85.1825,85.1825,85.018,85.1147,7167.0
2023-09-14 10:10:00,87.96,88.01,87.82,87.86,5541.0,85.1147,85.1631,84.9793,85.018,5541.0
2023-09-14 10:15:00,87.85,87.92,87.61,87.65,19456.0,85.0083,85.076,84.7761,84.8148,19456.0
2023-09-14 10:20:00,87.65,87.76,87.56,87.59,14133.0,84.8148,84.9212,84.7277,84.7567,14133.0
2023-09-14 10:25:00,87.6,87.63,87.37,87.61,16949.0,84.7664,84.7954,84.5438,84.7761,16949.0
2023-09-14 10:30:00,87.62,87.65,87.56,87.64,9835.0,84.7857,84.8148,84.7277,84.8051,9835.0
2023-09-14 10:35:00,87.64,87.64,87.34,87.34,13418.0,84.8051,84.8051,84.5148,84.5148,13418.0
2023-09-14 10:40:00,87.34,87.37,87.23,87.3,11961.0,84.5148,84.5438,84.4083,84.4761,11961.0
2023-09-14 10:45:00,87.3,87.41,87.22,87.4,13786.0,84.4761,84.5825,84.3987,84.5728,13786.0
2023-09-14 10:50:00,87.41,87.42,87.25,87.26,17393.0,84.5825,84.5922,84.4277,84.4374,17393.0
2023-09-14 10:55:00,87.26,87.32,87.19,87.3,11778.0,84.4374,84.4954,84.3696,84.4761,11778.0
2023-09-14 11:00:00,87.32,87.37,87.23,87.28,8850.0,84.4954,84.5438,84.4083,84.4567,8850.0
2023-09-14 11:05:00,87.29,87.3,87.12,87.12,18216.0,84.4664,84.4761,84.3019,84.3019,18216.0
2023-09-14 11:10:00,87.12,87.13,87.02,87.03,17032.0,84.3019,84.3116,84.2051,84.2148,17032.0
2023-09-14 11:15:00,87.04,87.09,87.03,87.07,25006.0,84.2245,84.2729,84.2148,84.2535,25006.0
2023-09-14 11:20:00,87.09,87.11,87.08,87.11,15237.0,84.2729,84.2922,84.2632,84.2922,15237.0
2023-09-14 11:25:00,87.11,87.22,87.04,87.2,26586.0,84.2922,84.3987,84.2245,84.3793,26586.0
2023-09-14 11:30:00,87.21,87.28,87.15,87.19,18301.0,84.389,84.4567,84.3309,84.3696,18301.0
2023-09-14 11:35:00,87.2,87.27,87.19,87.24,11331.0,84.3793,84.4471,84.3696,84.418,11331.0
2023-09-14 11:40:00,87.29,87.4,87.29,87.37,10858.0,84.4664,84.5728,84.4664,84.5438,10858.0
2023-09-14 11:45:00,87.35,87.38,87.29,87.29,10058.0,84.5245,84.5535,84.4664,84.4664,10058.0
2023-09-14 11:50:00,87.3,87.37,87.28,87.36,9581.0,84.4761,84.5438,84.4567,84.5341,9581.0
2023-09-14 11:55:00,87.34,87.36,87.32,87.32,7962.0,84.5148,84.5341,84.4954,84.4954,7962.0
2023-09-14 12:00:00,87.31,87.42,87.3,87.34,13918.0,84.4858,84.5922,84.4761,84.5148,13918.0
2023-09-14 12:05:00,87.41,87.42,87.32,87.38,9528.0,84.5825,84.5922,84.4954,84.5535,9528.0
2023-09-14 12:10:00,87.39,87.44,87.37,87.37,6968.0,84.5632,84.6116,84.5438,84.5438,6968.0
2023-09-14 12:15:00,87.39,87.49,87.39,87.46,11315.0,84.5632,84.6599,84.5632,84.6309,11315.0
2023-09-14 12:20:00,87.46,87.55,87.46,87.5,7257.0,84.6309,84.718,84.6309,84.6696,7257.0
2023-09-14 12:25:00,87.49,87.57,87.48,87.57,5574.0,84.6599,84.7373,84.6503,84.7373,5574.0
2023-09-14 12:30:00,87.58,87.67,87.58,87.65,6622.0,84.747,84.8341,84.747,84.8148,6622.0
2023-09-14 12:35:00,87.66,87.78,87.65,87.78,6659.0,84.8244,84.9406,84.8148,84.9406,6659.0
2023-09-14 12:40:00,87.78,87.78,87.71,87.77,5651.0,84.9406,84.9406,84.8728,84.9309,5651.0
2023-09-14 12:45:00,87.78,87.85,87.73,87.79,5758.0,84.9406,85.0083,84.8922,84.9502,5758.0
2023-09-14 12:50:00,87.79,87.84,87.78,87.8,2913.0,84.9502,84.9986,84.9406,84.9599,2913.0
2023-09-14 12:55:00,87.79,87.8,87.74,87.79,4194.0,84.9502,84.9599,84.9019,84.9502,4194.0
2023-09-14 13:00:00,87.81,87.84,87.73,87.73,5338.0,84.9696,84.9986,84.8922,84.8922,5338.0
2023-09-14 13:05:00,87.73,87.85,87.73,87.78,4221.0,84.8922,85.0083,84.8922,84.9406,4221.0
2023-09-14 13:10:00,87.78,87.83,87.78,87.79,3687.0,84.9406,84.9889,84.9406,84.9502,3687.0
2023-09-14 13:15:00,87.78,87.78,87.68,87.69,6929.0,84.9406,84.9406,84.8438,84.8535,6929.0
2023-09-14 13:20:00,87.69,87.76,87.65,87.7,8793.0,84.8535,84.9212,84.8148,84.8631,8793.0
2023-09-14 13:25:00,87.71,87.72,87.64,87.65,2290.0,84.8728,84.8825,84.8051,84.8148,2290.0
2023-09-14 13:30:00,87.65,87.7,87.65,87.67,4619.0,84.8148,84.8631,84.8148,84.8341,4619.0
2023-09-14 13:35:00,87.68,87.71,87.64,87.65,14108.0,84.8438,84.8728,84.8051,84.8148,14108.0
2023-09-14 13:40:00,87.65,87.65,87.61,87.64,5931.0,84.8148,84.8148,84.7761,84.8051,5931.0
2023-09-14 13:45:00,87.64,87.66,87.61,87.66,5020.0,84.8051,84.8244,84.7761,84.8244,5020.0
2023-09-14 13:50:00,87.66,87.73,87.63,87.73,8987.0,84.8244,84.8922,84.7954,84.8922,8987.0
2023-09-14 13:55:00,87.74,87.74,87.66,87.68,8837.0,84.9019,84.9019,84.8244,84.8438,8837.0
2023-09-14 14:00:00,87.66,87.78,87.64,87.72,4890.0,84.8244,84.9406,84.8051,84.8825,4890.0
2023-09-14 14:05:00,87.72,87.78,87.69,87.75,7650.0,84.8825,84.9406,84.8535,84.9115,7650.0
2023-09-14 14:10:00,87.79,87.79,87.71,87.73,8005.0,84.9502,84.9502,84.8728,84.8922,8005.0
2023-09-14 14:15:00,87.74,87.75,87.67,87.69,14540.0,84.9019,84.9115,84.8341,84.8535,14540.0
2023-09-14 14:20:00,87.7,87.75,87.69,87.75,4987.0,84.8631,84.9115,84.8535,84.9115,4987.0
2023-09-14 14:25:00,87.74,87.77,87.73,87.74,2992.0,84.9019,84.9309,84.8922,84.9019,2992.0
2023-09-14 14:30:00,87.76,87.77,87.7,87.73,8676.0,84.9212,84.9309,84.8631,84.8922,8676.0
2023-09-14 14:35:00,87.75,87.75,87.66,87.68,19238.0,84.9115,84.9115,84.8244,84.8438,19238.0
2023-09-14 14:40:00,87.7,87.74,87.58,87.58,31742.0,84.8631,84.9019,84.747,84.747,31742.0
2023-09-14 14:45:00,87.58,87.59,87.52,87.58,10043.0,84.747,84.7567,84.689,84.747,10043.0
2023-09-14 14:50:00,87.6,87.6,87.53,87.56,13460.0,84.7664,84.7664,84.6986,84.7277,13460.0
2023-09-14 14:55:00,87.56,87.56,87.47,87.53,9361.0,84.7277,84.7277,84.6406,84.6986,9361.0
2023-09-14 15:00:00,87.54,87.61,87.51,87.59,51332.0,84.7083,84.7761,84.6793,84.7567,51332.0
2023-09-14 15:05:00,87.59,87.6,87.49,87.5,11438.0,84.7567,84.7664,84.6599,84.6696,11438.0
2023-09-14 15:10:00,87.5,87.5,87.43,87.48,28274.0,84.6696,84.6696,84.6019,84.6503,28274.0
2023-09-14 15:15:00,87.48,87.5,87.42,87.49,68226.0,84.6503,84.6696,84.5922,84.6599,68226.0
2023-09-14 15:20:00,87.5,87.57,87.4,87.41,35501.0,84.6696,84.7373,84.5728,84.5825,35501.0
2023-09-14 15:25:00,87.41,87.61,87.31,87.61,34279.0,84.5825,84.7761,84.4858,84.7761,34279.0
2023-09-14 15:30:00,87.6,87.8,87.6,87.67,30849.0,84.7664,84.9599,84.7664,84.8341,30849.0
2023-09-14 15:35:00,87.68,87.68,87.53,87.53,11118.0,84.8438,84.8438,84.6986,84.6986,11118.0
2023-09-14 15:40:00,87.54,87.63,87.52,87.62,18612.0,84.7083,84.7954,84.689,84.7857,18612.0
2023-09-14 15:45:00,87.62,87.66,87.57,87.65,20150.0,84.7857,84.8244,84.7373,84.8148,20150.0
2023-09-14 15:50:00,87.66,87.68,87.57,87.63,26444.0,84.8244,84.8438,84.7373,84.7954,26444.0
2023-09-14 15:55:00,87.64,87.72,87.59,87.71,76684.0,84.8051,84.8825,84.7567,84.8728,76684.0
2023-09-15 09:30:00,87.23,87.55,87.19,87.55,179360.0,84.4083,84.718,84.3696,84.718,179360.0
2023-09-15 09:35:00,87.55,87.55,87.25,87.33,4618.0,84.718,84.718,84.4277,84.5051,4618.0
2023-09-15 09:40:00,87.3,87.51,87.22,87.51,6856.0,84.4761,84.6793,84.3987,84.6793,6856.0
2023-09-15 09:45:00,87.5,87.6,87.43,87.58,11900.0,84.6696,84.7664,84.6019,84.747,11900.0
2023-09-15 09:50:00,87.58,87.66,87.57,87.66,7414.0,84.747,84.8244,84.7373,84.8244,7414.0
2023-09-15 09:55:00,87.65,87.67,87.57,87.63,8076.0,84.8148,84.8341,84.7373,84.7954,8076.0
2023-09-15 10:00:00,87.64,87.76,87.64,87.73,11750.0,84.8051,84.9212,84.8051,84.8922,11750.0
2023-09-15 10:05:00,87.72,87.81,87.64,87.67,13862.0,84.8825,84.9696,84.8051,84.8341,13862.0
2023-09-15 10:10:00,87.65,87.73,87.6,87.6,15962.0,84.8148,84.8922,84.7664,84.7664,15962.0
2023-09-15 10:15:00,87.56,87.56,87.4,87.45,6090.0,84.7277,84.7277,84.5728,84.6212,6090.0
2023-09-15 10:20:00,87.45,87.53,87.44,87.45,9130.0,84.6212,84.6986,84.6116,84.6212,9130.0
2023-09-15 10:25:00,87.43,87.45,87.39,87.44,12521.0,84.6019,84.6212,84.5632,84.6116,12521.0
2023-09-15 10:30:00,87.41,87.46,87.39,87.46,15283.0,84.5825,84.6309,84.5632,84.6309,15283.0
2023-09-15 10:35:00,87.46,87.46,87.37,87.44,12912.0,84.6309,84.6309,84.5438,84.6116,12912.0
2023-09-15 10:40:00,87.44,87.45,87.39,87.41,9587.0,84.6116,84.6212,84.5632,84.5825,9587.0
2023-09-15 10:45:00,87.42,87.44,87.4,87.42,11309.0,84.5922,84.6116,84.5728,84.5922,11309.0
2023-09-15 10:50:00,87.45,87.51,87.42,87.5,10250.0,84.6212,84.6793,84.5922,84.6696,10250.0
2023-09-15 10:55:00,87.5,87.5,87.41,87.43,12154.0,84.6696,84.6696,84.5825,84.6019,12154.0
2023-09-15 11:00:00,87.44,87.44,87.24,87.24,10065.0,84.6116,84.6116,84.418,84.418,10065.0
2023-09-15 11:05:00,87.24,87.38,87.24,87.36,8814.0,84.418,84.5535,84.418,84.5341,8814.0
2023-09-15 11:10:00,87.35,87.42,87.33,87.35,10255.0,84.5245,84.5922,84.5051,84.5245,10255.0
2023-09-15 11:15:00,87.36,87.45,87.33,87.44,6889.0,84.5341,84.6212,84.5051,84.6116,6889.0
2023-09-15 11:20:00,87.46,87.48,87.36,87.47,11661.0,84.6309,84.6503,84.5341,84.6406,11661.0
2023-09-15 11:25:00,87.43,87.46,87.36,87.46,5925.0,84.6019,84.6309,84.5341,84.6309,5925.0
2023-09-15 11:30:00,87.44,87.58,87.43,87.55,7305.0,84.6116,84.747,84.6019,84.718,7305.0
2023-09-15 11:35:00,87.53,87.58,87.5,87.57,6818.0,84.6986,84.747,84.6696,84.7373,6818.0
2023-09-15 11:40:00,87.57,87.63,87.54,87.63,4962.0,84.7373,84.7954,84.7083,84.7954,4962.0
2023-09-15 11:45:00,87.62,87.64,87.56,87.57,13285.0,84.7857,84.8051,84.7277,84.7373,13285.0
2023-09-15 11:50:00,87.59,87.65,87.48,87.55,18422.0,84.7567,84.8148,84.6503,84.718,18422.0
2023-09-15 11:55:00,87.54,87.55,87.51,87.53,7156.0,84.7083,84.718,84.6793,84.6986,7156.0
2023-09-15 12:00:00,87.52,87.52,87.44,87.47,9181.0,84.689,84.689,84.6116,84.6406,9181.0
2023-09-15 12:05:00,87.49,87.52,87.47,87.52,7316.0,84.6599,84.689,84.6406,84.689,7316.0
2023-09-15 12:10:00,87.52,87.53,87.49,87.52,7380.0,84.689,84.6986,84.6599,84.689,7380.0
2023-09-15 12:15:00,87.51,87.54,87.45,87.51,9170.0,84.6793,84.7083,84.6212,84.6793,9170.0
2023-09-15 12:20:00,87.5,87.53,87.5,87.53,6941.0,84.6696,84.6986,84.6696,84.6986,6941.0
2023-09-15 12:25:00,87.53,87.53,87.49,87.53,5365.0,84.6986,84.6986,84.6599,84.6986,5365.0
2023-09-15 12:30:00,87.53,87.56,87.53,87.54,7027.0,84.6986,84.7277,84.6986,84.7083,7027.0
2023-09-15 12:35:00,87.54,87.56,87.51,87.56,8651.0,84.7083,84.7277,84.6793,84.7277,8651.0
2023-09-15 12:40:00,87.55,87.57,87.52,87.54,6243.0,84.718,84.7373,84.689,84.7083,6243.0
2023-09-15 12:45:00,87.54,87.55,87.5,87.54,6160.0,84.7083,84.718,84.6696,84.7083,6160.0
2023-09-15 12:50:00,87.53,87.59,87.5,87.58,7581.0,84.6986,84.7567,84.6696,84.747,7581.0
2023-09-15 12:55:00,87.58,87.59,87.56,87.56,5993.0,84.747,84.7567,84.7277,84.7277,5993.0
2023-09-15 13:00:00,87.56,87.59,87.54,87.56,12728.0,84.7277,84.7567,84.7083,84.7277,12728.0
2023-09-15 13:05:00,87.58,87.58,87.51,87.52,5069.0,84.747,84.747,84.6793,84.689,5069.0
2023-09-15 13:10:00,87.52,87.54,87.46,87.54,7480.0,84.689,84.7083,84.6309,84.7083,7480.0
2023-09-15 13:15:00,87.55,87.64,87.54,87.64,7212.0,84.718,84.8051,84.7083,84.8051,7212.0
2023-09-15 13:20:00,87.63,87.63,87.52,87.52,17663.0,84.7954,84.7954,84.689,84.689,17663.0
2023-09-15 13:25:00,87.52,87.57,87.5,87.54,7677.0,84.689,84.7373,84.6696,84.7083,7677.0
2023-09-15 13:30:00,87.55,87.59,87.53,87.59,4273.0,84.718,84.7567,84.6986,84.7567,4273.0
2023-09-15 13:35:00,87.57,87.6,87.56,87.57,6198.0,84.7373,84.7664,84.7277,84.7373,6198.0
2023-09-15 13:40:00,87.58,87.6,87.54,87.57,5577.0,84.747,84.7664,84.7083,84.7373,5577.0
2023-09-15 13:45:00,87.58,87.62,87.57,87.62,5047.0,84.747,84.7857,84.7373,84.7857,5047.0
2023-09-15 13:50:00,87.61,87.62,87.55,87.58,8925.0,84.7761,84.7857,84.718,84.747,8925.0
2023-09-15 13:55:00,87.58,87.58,87.55,87.57,2885.0,84.747,84.747,84.718,84.7373,2885.0
2023-09-15 14:00:00,87.56,87.57,87.43,87.54,15781.0,84.7277,84.7373,84.6019,84.7083,15781.0
2023-09-15 14:05:00,87.54,87.54,87.42,87.44,10140.0,84.7083,84.7083,84.5922,84.6116,10140.0
2023-09-15 14:10:00,87.45,87.47,87.44,87.47,3573.0,84.6212,84.6406,84.6116,84.6406,3573.0
2023-09-15 14:15:00,87.49,87.57,87.49,87.56,2890.0,84.6599,84.7373,84.6599,84.7277,2890.0
2023-09-15 14:20:00,87.57,87.58,87.57,87.57,2816.0,84.7373,84.747,84.7373,84.7373,2816.0
2023-09-15 14:25:00,87.57,87.66,87.57,87.59,5697.0,84.7373,84.8244,84.7373,84.7567,5697.0
2023-09-15 14:30:00,87.59,87.63,87.58,87.6,3035.0,84.7567,84.7954,84.747,84.7664,3035.0
2023-09-15 14:35:00,87.59,87.6,87.56,87.58,3238.0,84.7567,84.7664,84.7277,84.747,3238.0
2023-09-15 14:40:00,87.58,87.59,87.56,87.57,3754.0,84.747,84.7567,84.7277,84.7373,3754.0
2023-09-15 14:45:00,87.56,87.6,87.56,87.59,3115.0,84.7277,84.7664,84.7277,84.7567,3115.0
2023-09-15 14:50:00,87.56,87.62,87.54,87.59,7030.0,84.7277,84.7857,84.7083,84.7567,7030.0
2023-09-15 14:55:00,87.6,87.65,87.59,87.62,4030.0,84.7664,84.8148,84.7567,84.7857,4030.0
2023-09-15 15:00:00,87.61,87.61,87.58,87.59,4784.0,84.7761,84.7761,84.747,84.7567,4784.0
2023-09-15 15:05:00,87.59,87.64,87.55,87.64,6971.0,84.7567,84.8051,84.718,84.8051,6971.0
2023-09-15 15:10:00,87.64,87.68,87.61,87.61,6975.0,84.8051,84.8438,84.7761,84.7761,6975.0
2023-09-15 15:15:00,87.61,87.63,87.57,87.6,6532.0,84.7761,84.7954,84.7373,84.7664,6532.0
2023-09-15 15:20:00,87.6,87.62,87.56,87.57,7919.0,84.7664,84.7857,84.7277,84.7373,7919.0
2023-09-15 15:25:00,87.56,87.59,87.55,87.56,6706.0,84.7277,84.7567,84.718,84.7277,6706.0
2023-09-15 15:30:00,87.56,87.58,87.42,87.45,14228.0,84.7277,84.747,84.5922,84.6212,14228.0
2023-09-15 15:35:00,87.46,87.55,87.43,87.43,27269.0,84.6309,84.718,84.6019,84.6019,27269.0
2023-09-15 15:40:00,87.43,87.57,87.42,87.56,29176.0,84.6019,84.7373,84.5922,84.7277,29176.0
2023-09-15 15:45:00,87.54,87.55,87.42,87.48,45863.0,84.7083,84.718,84.5922,84.6503,45863.0
2023-09-15 15:50:00,87.48,87.74,87.4,87.71,75549.0,84.6503,84.9019,84.5728,84.8728,75549.0
2023-09-15 15:55:00,87.72,87.77,87.64,87.74,132816.0,84.8825,84.9309,84.8051,84.9019,132816.0
2023-09-18 09:30:00,88.11,88.55,88.02,88.52,18265.0,85.2599,85.6856,85.1728,85.6566,18265.0
2023-09-18 09:35:00,88.57,88.7,88.47,88.68,8024.0,85.705,85.8308,85.6082,85.8114,8024.0
2023-09-18 09:40:00,88.7,88.72,88.54,88.58,12887.0,85.8308,85.8502,85.676,85.7147,12887.0
2023-09-18 09:45:00,88.56,88.56,88.19,88.2,13450.0,85.6953,85.6953,85.3373,85.347,13450.0
2023-09-18 09:50:00,88.13,88.15,88.01,88.02,4927.0,85.2792,85.2986,85.1631,85.1728,4927.0
2023-09-18 09:55:00,88.02,88.04,87.92,87.99,10694.0,85.1728,85.1921,85.076,85.1438,10694.0
2023-09-18 10:00:00,88.02,88.07,87.92,87.95,6789.0,85.1728,85.2212,85.076,85.1051,6789.0
2023-09-18 10:05:00,88.0,88.06,87.99,88.01,9176.0,85.1534,85.2115,85.1438,85.1631,9176.0
2023-09-18 10:10:00,87.99,88.0,87.77,87.8,7499.0,85.1438,85.1534,84.9309,84.9599,7499.0
2023-09-18 10:15:00,87.82,87.89,87.79,87.85,8372.0,84.9793,85.047,84.9502,85.0083,8372.0
2023-09-18 10:20:00,87.88,87.93,87.86,87.91,14166.0,85.0373,85.0857,85.018,85.0664,14166.0
2023-09-18 10:25:00,87.94,87.96,87.84,87.91,179405.0,85.0954,85.1147,84.9986,85.0664,179405.0
2023-09-18 10:30:00,87.9,88.11,87.9,88.02,73192.0,85.0567,85.2599,85.0567,85.1728,73192.0
2023-09-18 10:35:00,88.02,88.15,88.0,88.13,13975.0,85.1728,85.2986,85.1534,85.2792,13975.0
2023-09-18 10:40:00,88.13,88.15,88.06,88.1,19325.0,85.2792,85.2986,85.2115,85.2502,19325.0
2023-09-18 10:45:00,88.1,88.19,88.08,88.09,14509.0,85.2502,85.3373,85.2309,85.2405,14509.0
2023-09-18 10:50:00,88.09,88.16,88.06,88.15,20979.0,85.2405,85.3083,85.2115,85.2986,20979.0
2023-09-18 10:55:00,88.15,88.19,88.06,88.09,21157.0,85.2986,85.3373,85.2115,85.2405,21157.0
2023-09-18 11:00:00,88.07,88.07,87.96,87.97,12259.0,85.2212,85.2212,85.1147,85.1244,12259.0
2023-09-18 11:05:00,87.97,87.97,87.83,87.85,16697.0,85.1244,85.1244,84.9889,85.0083,16697.0
2023-09-18 11:10:00,87.85,87.93,87.85,87.91,9335.0,85.0083,85.0857,85.0083,85.0664,9335.0
2023-09-18 11:15:00,87.9,87.91,87.85,87.9,11802.0,85.0567,85.0664,85.0083,85.0567,11802.0
2023-09-18 11:20:00,87.91,87.98,87.89,87.97,19211.0,85.0664,85.1341,85.047,85.1244,19211.0
2023-09-18 11:25:00,87.96,87.98,87.92,87.97,8957.0,85.1147,85.1341,85.076,85.1244,8957.0
2023-09-18 11:30:00,87.96,87.98,87.93,87.95,5600.0,85.1147,85.1341,85.0857,85.1051,5600.0
2023-09-18 11:35:00,87.92,88.02,87.9,87.99,8393.0,85.076,85.1728,85.0567,85.1438,8393.0
2023-09-18 11:40:00,88.0,88.09,87.99,88.07,18837.0,85.1534,85.2405,85.1438,85.2212,18837.0
2023-09-18 11:45:00,88.08,88.12,88.05,88.1,5775.0,85.2309,85.2696,85.2018,85.2502,5775.0
2023-09-18 11:50:00,88.1,88.11,88.02,88.02,8895.0,85.2502,85.2599,85.1728,85.1728,8895.0
2023-09-18 11:55:00,88.02,88.02,87.97,87.97,6939.0,85.1728,85.1728,85.1244,85.1244,6939.0
2023-09-18 12:00:00,87.97,88.04,87.94,88.02,7584.0,85.1244,85.1921,85.0954,85.1728,7584.0
2023-09-18 12:05:00,88.03,88.03,87.97,88.01,8854.0,85.1825,85.1825,85.1244,85.1631,8854.0
2023-09-18 12:10:00,88.0,88.06,88.0,88.04,9721.0,85.1534,85.2115,85.1534,85.1921,9721.0
2023-09-18 12:15:00,88.04,88.09,88.03,88.09,6280.0,85.1921,85.2405,85.1825,85.2405,6280.0
2023-09-18 12:20:00,88.09,88.09,88.02,88.03,7674.0,85.2405,85.2405,85.1728,85.1825,7674.0
2023-09-18 12:25:00,88.02,88.02,87.98,87.98,8646.0,85.1728,85.1728,85.1341,85.1341,8646.0
2023-09-18 12:30:00,87.98,88.03,87.97,87.98,7788.0,85.1341,85.1825,85.1244,85.1341,7788.0
2023-09-18 12:35:00,87.99,88.02,87.99,88.01,4978.0,85.1438,85.1728,85.1438,85.1631,4978.0
2023-09-18 12:40:00,88.01,88.15,88.0,88.13,14990.0,85.1631,85.2986,85.1534,85.2792,14990.0
2023-09-18 12:45:00,88.13,88.2,88.13,88.2,4158.0,85.2792,85.347,85.2792,85.347,4158.0
2023-09-18 12:50:00,88.2,88.23,88.15,88.18,6895.0,85.347,85.376,85.2986,85.3276,6895.0
2023-09-18 12:55:00,88.19,88.22,88.13,88.18,5328.0,85.3373,85.3663,85.2792,85.3276,5328.0
2023-09-18 13:00:00,88.2,88.23,88.2,88.23,4624.0,85.347,85.376,85.347,85.376,4624.0
2023-09-18 13:05:00,88.22,88.29,88.2,88.27,6384.0,85.3663,85.4341,85.347,85.4147,6384.0
2023-09-18 13:10:00,88.28,88.38,88.28,88.37,2552.0,85.4244,85.5211,85.4244,85.5115,2552.0
2023-09-18 13:15:00,88.35,88.38,88.32,88.34,7891.0,85.4921,85.5211,85.4631,85.4824,7891.0
2023-09-18 13:20:00,88.33,88.35,88.29,88.34,4031.0,85.4728,85.4921,85.4341,85.4824,4031.0
2023-09-18 13:25:00,88.33,88.37,88.32,88.34,3775.0,85.4728,85.5115,85.4631,85.4824,3775.0
2023-09-18 13:30:00,88.32,88.4,88.32,88.38,6596.0,85.4631,85.5405,85.4631,85.5211,6596.0
2023-09-18 13:35:00,88.38,88.38,88.29,88.29,5904.0,85.5211,85.5211,85.4341,85.4341,5904.0
2023-09-18 13:40:00,88.28,88.33,88.26,88.28,6127.0,85.4244,85.4728,85.405,85.4244,6127.0
2023-09-18 13:45:00,88.29,88.29,88.23,88.28,4217.0,85.4341,85.4341,85.376,85.4244,4217.0
2023-09-18 13:50:00,88.28,88.32,88.27,88.32,7031.0,85.4244,85.4631,85.4147,85.4631,7031.0
2023-09-18 13:55:00,88.32,88.32,88.27,88.27,4097.0,85.4631,85.4631,85.4147,85.4147,4097.0
2023-09-18 14:00:00,88.28,88.35,88.28,88.33,13810.0,85.4244,85.4921,85.4244,85.4728,13810.0
2023-09-18 14:05:00,88.33,88.43,88.32,88.38,11049.0,85.4728,85.5695,85.4631,85.5211,11049.0
2023-09-18 14:10:00,88.39,88.43,88.37,88.38,7795.0,85.5308,85.5695,85.5115,85.5211,7795.0
2023-09-18 14:15:00,88.38,88.42,88.36,88.37,11524.0,85.5211,85.5599,85.5018,85.5115,11524.0
2023-09-18 14:20:00,88.36,88.37,88.23,88.23,7769.0,85.5018,85.5115,85.376,85.376,7769.0
2023-09-18 14:25:00,88.23,88.25,88.19,88.25,4396.0,85.376,85.3954,85.3373,85.3954,4396.0
2023-09-18 14:30:00,88.25,88.32,88.25,88.31,8434.0,85.3954,85.4631,85.3954,85.4534,8434.0
2023-09-18 14:35:00,88.31,88.31,88.25,88.29,12891.0,85.4534,85.4534,85.3954,85.4341,12891.0
2023-09-18 14:40:00,88.32,88.32,88.26,88.3,7381.0,85.4631,85.4631,85.405,85.4437,7381.0
2023-09-18 14:45:00,88.3,88.32,88.29,88.31,4438.0,85.4437,85.4631,85.4341,85.4534,4438.0
2023-09-18 14:50:00,88.31,88.33,88.26,88.26,7663.0,85.4534,85.4728,85.405,85.405,7663.0
2023-09-18 14:55:00,88.27,88.31,88.22,88.22,13083.0,85.4147,85.4534,85.3663,85.3663,13083.0
2023-09-18 15:00:00,88.21,88.23,88.15,88.22,8244.0,85.3566,85.376,85.2986,85.3663,8244.0
2023-09-18 15:05:00,88.22,88.24,88.21,88.23,4658.0,85.3663,85.3857,85.3566,85.376,4658.0
2023-09-18 15:10:00,88.24,88.3,88.23,88.25,6031.0,85.3857,85.4437,85.376,85.3954,6031.0
2023-09-18 15:15:00,88.25,88.3,88.25,88.28,4448.0,85.3954,85.4437,85.3954,85.4244,4448.0
2023-09-18 15:20:00,88.29,88.29,88.21,88.22,9554.0,85.4341,85.4341,85.3566,85.3663,9554.0
2023-09-18 15:25:00,88.21,88.24,88.18,88.2,8912.0,85.3566,85.3857,85.3276,85.347,8912.0
2023-09-18 15:30:00,88.19,88.23,88.16,88.16,8681.0,85.3373,85.376,85.3083,85.3083,8681.0
2023-09-18 15:35:00,88.15,88.19,88.13,88.16,10681.0,85.2986,85.3373,85.2792,85.3083,10681.0
2023-09-18 15:40:00,88.16,88.2,88.14,88.2,19891.0,85.3083,85.347,85.2889,85.347,19891.0
2023-09-18 15:45:00,88.2,88.22,88.17,88.19,32395.0,85.347,85.3663,85.3179,85.3373,32395.0
2023-09-18 15:50:00,88.18,88.24,88.16,88.17,33540.0,85.3276,85.3857,85.3083,85.3179,33540.0
2023-09-18 15:55:00,88.17,88.19,88.13,88.18,102695.0,85.3179,85.3373,85.2792,85.3276,102695.0
2023-09-19 09:30:00,88.17,88.33,88.06,88.24,39368.0,85.3179,85.4728,85.2115,85.3857,39368.0
2023-09-19 09:35:00,88.21,88.25,88.12,88.12,7090.0,85.3566,85.3954,85.2696,85.2696,7090.0
2023-09-19 09:40:00,88.05,88.13,87.99,88.13,12424.0,85.2018,85.2792,85.1438,85.2792,12424.0
2023-09-19 09:45:00,88.13,88.29,88.13,88.28,6125.0,85.2792,85.4341,85.2792,85.4244,6125.0
2023-09-19 09:50:00,88.29,88.49,88.26,88.44,6322.0,85.4341,85.6276,85.405,85.5792,6322.0
2023-09-19 09:55:00,88.45,88.57,88.44,88.55,4195.0,85.5889,85.705,85.5792,85.6856,4195.0
2023-09-19 10:00:00,88.55,88.55,88.45,88.47,4941.0,85.6856,85.6856,85.5889,85.6082,4941.0
2023-09-19 10:05:00,88.48,88.57,88.46,88.53,6716.0,85.6179,85.705,85.5986,85.6663,6716.0
2023-09-19 10:10:00,88.54,88.61,88.53,88.58,6166.0,85.676,85.7437,85.6663,85.7147,6166.0
2023-09-19 10:15:00,88.6,88.6,88.51,88.56,5514.0,85.734,85.734,85.6469,85.6953,5514.0
2023-09-19 10:20:00,88.56,88.61,88.55,88.55,4832.0,85.6953,85.7437,85.6856,85.6856,4832.0
2023-09-19 10:25:00,88.56,88.69,88.56,88.68,5592.0,85.6953,85.8211,85.6953,85.8114,5592.0
2023-09-19 10:30:00,88.67,88.7,88.58,88.58,3897.0,85.8018,85.8308,85.7147,85.7147,3897.0
2023-09-19 10:35:00,88.58,88.58,88.55,88.57,4342.0,85.7147,85.7147,85.6856,85.705,4342.0
2023-09-19 10:40:00,88.6,88.64,88.59,88.59,7185.0,85.734,85.7727,85.7244,85.7244,7185.0
2023-09-19 10:45:00,88.59,88.59,88.45,88.46,13600.0,85.7244,85.7244,85.5889,85.5986,13600.0
2023-09-19 10:50:00,88.45,88.51,88.44,88.47,6162.0,85.5889,85.6469,85.5792,85.6082,6162.0
2023-09-19 10:55:00,88.48,88.49,88.38,88.38,6874.0,85.6179,85.6276,85.5211,85.5211,6874.0
2023-09-19 11:00:00,88.38,88.39,88.33,88.38,7199.0,85.5211,85.5308,85.4728,85.5211,7199.0
2023-09-19 11:05:00,88.37,88.37,88.33,88.33,5287.0,85.5115,85.5115,85.4728,85.4728,5287.0
2023-09-19 11:10:00,88.32,88.37,88.29,88.37,3793.0,85.4631,85.5115,85.4341,85.5115,3793.0
2023-09-19 11:15:00,88.38,88.41,88.36,88.41,6241.0,85.5211,85.5502,85.5018,85.5502,6241.0
2023-09-19 11:20:00,88.41,88.41,88.33,88.35,5858.0,85.5502,85.5502,85.4728,85.4921,5858.0
2023-09-19 11:25:00,88.36,88.42,88.36,88.42,7604.0,85.5018,85.5599,85.5018,85.5599,7604.0
2023-09-19 11:30:00,88.41,88.45,88.39,88.43,4533.0,85.5502,85.5889,85.5308,85.5695,4533.0
2023-09-19 11:35:00,88.43,88.5,88.43,88.5,5968.0,85.5695,85.6373,85.5695,85.6373,5968.0
2023-09-19 11:40:00,88.49,88.49,88.45,88.47,4535.0,85.6276,85.6276,85.5889,85.6082,4535.0
2023-09-19 11:45:00,88.46,88.46,88.42,88.43,6406.0,85.5986,85.5986,85.5599,85.5695,6406.0
2023-09-19 11:50:00,88.44,88.44,88.39,88.44,4785.0,85.5792,85.5792,85.5308,85.5792,4785.0
2023-09-19 11:55:00,88.44,88.46,88.4,88.4,3856.0,85.5792,85.5986,85.5405,85.5405,3856.0
2023-09-19 12:00:00,88.39,88.51,88.39,88.5,7285.0,85.5308,85.6469,85.5308,85.6373,7285.0
2023-09-19 12:05:00,88.5,88.5,88.4,88.4,4711.0,85.6373,85.6373,85.5405,85.5405,4711.0
2023-09-19 12:10:00,88.4,88.4,88.3,88.32,7229.0,85.5405,85.5405,85.4437,85.4631,7229.0
2023-09-19 12:15:00,88.32,88.37,88.29,88.35,4735.0,85.4631,85.5115,85.4341,85.4921,4735.0
2023-09-19 12:20:00,88.34,88.35,88.29,88.3,7572.0,85.4824,85.4921,85.4341,85.4437,7572.0
2023-09-19 12:25:00,88.28,88.31,88.24,88.25,13549.0,85.4244,85.4534,85.3857,85.3954,13549.0
2023-09-19 12:30:00,88.24,88.27,88.23,88.24,4133.0,85.3857,85.4147,85.376,85.3857,4133.0
2023-09-19 12:35:00,88.23,88.27,88.23,88.25,3474.0,85.376,85.4147,85.376,85.3954,3474.0
2023-09-19 12:40:00,88.25,88.26,88.24,88.25,2862.0,85.3954,85.405,85.3857,85.3954,2862.0
2023-09-19 12:45:00,88.25,88.25,88.19,88.19,4324.0,85.3954,85.3954,85.3373,85.3373,4324.0
2023-09-19 12:50:00,88.2,88.26,88.19,88.25,4184.0,85.347,85.405,85.3373,85.3954,4184.0
2023-09-19 12:55:00,88.25,88.29,88.25,88.29,2466.0,85.3954,85.4341,85.3954,85.4341,2466.0
2023-09-19 13:00:00,88.3,88.31,88.24,88.25,6921.0,85.4437,85.4534,85.3857,85.3954,6921.0
2023-09-19 13:05:00,88.25,88.26,88.2,88.2,5676.0,85.3954,85.405,85.347,85.347,5676.0
2023-09-19 13:10:00,88.21,88.21,88.17,88.19,4303.0,85.3566,85.3566,85.3179,85.3373,4303.0
2023-09-19 13:15:00,88.2,88.22,88.18,88.2,4752.0,85.347,85.3663,85.3276,85.347,4752.0
2023-09-19 13:20:00,88.2,88.22,88.18,88.19,3434.0,85.347,85.3663,85.3276,85.3373,3434.0
2023-09-19 13:25:00,88.19,88.21,88.18,88.2,4316.0,85.3373,85.3566,85.3276,85.347,4316.0
2023-09-19 13:30:00,88.22,88.29,88.22,88.24,6945.0,85.3663,85.4341,85.3663,85.3857,6945.0
2023-09-19 13:35:00,88.23,88.24,88.18,88.2,12422.0,85.376,85.3857,85.3276,85.347,12422.0
2023-09-19 13:40:00,88.2,88.21,88.18,88.2,12799.0,85.347,85.3566,85.3276,85.347,12799.0
2023-09-19 13:45:00,88.21,88.21,88.16,88.19,8660.0,85.3566,85.3566,85.3083,85.3373,8660.0
2023-09-19 13:50:00,88.2,88.21,88.19,88.2,3286.0,85.347,85.3566,85.3373,85.347,3286.0
2023-09-19 13:55:00,88.2,88.26,88.2,88.2,7381.0,85.347,85.405,85.347,85.347,7381.0
2023-09-19 14:00:00,88.18,88.24,88.17,88.23,4984.0,85.3276,85.3857,85.3179,85.376,4984.0
2023-09-19 14:05:00,88.23,88.24,88.21,88.21,2652.0,85.376,85.3857,85.3566,85.3566,2652.0
2023-09-19 14:10:00,88.22,88.24,88.21,88.22,3819.0,85.3663,85.3857,85.3566,85.3663,3819.0
2023-09-19 14:15:00,88.21,88.23,88.18,88.21,6347.0,85.3566,85.376,85.3276,85.3566,6347.0
2023-09-19 14:20:00,88.22,88.22,88.2,88.21,4293.0,85.3663,85.3663,85.347,85.3566,4293.0
2023-09-19 14:25:00,88.21,88.22,88.19,88.2,3064.0,85.3566,85.3663,85.3373,85.347,3064.0
2023-09-19 14:30:00,88.2,88.3,88.2,88.27,6784.0,85.347,85.4437,85.347,85.4147,6784.0
2023-09-19 14:35:00,88.27,88.38,88.25,88.37,4975.0,85.4147,85.5211,85.3954,85.5115,4975.0
2023-09-19 14:40:00,88.37,88.39,88.37,88.39,3271.0,85.5115,85.5308,85.5115,85.5308,3271.0
2023-09-19 14:45:00,88.4,88.45,88.4,88.42,3298.0,85.5405,85.5889,85.5405,85.5599,3298.0
2023-09-19 14:50:00,88.42,88.43,88.39,88.42,5021.0,85.5599,85.5695,85.5308,85.5599,5021.0
2023-09-19 14:55:00,88.41,88.43,88.35,88.35,4737.0,85.5502,85.5695,85.4921,85.4921,4737.0
2023-09-19 15:00:00,88.33,88.36,88.33,88.34,3171.0,85.4728,85.5018,85.4728,85.4824,3171.0
2023-09-19 15:05:00,88.36,88.36,88.29,88.3,4568.0,85.5018,85.5018,85.4341,85.4437,4568.0
2023-09-19 15:10:00,88.31,88.32,88.28,88.29,3003.0,85.4534,85.4631,85.4244,85.4341,3003.0
2023-09-19 15:15:00,88.29,88.33,88.28,88.3,2964.0,85.4341,85.4728,85.4244,85.4437,2964.0
2023-09-19 15:20:00,88.31,88.32,88.29,88.31,3712.0,85.4534,85.4631,85.4341,85.4534,3712.0
2023-09-19 15:25:00,88.31,88.38,88.3,88.38,3706.0,85.4534,85.5211,85.4437,85.5211,3706.0
2023-09-19 15:30:00,88.37,88.38,88.33,88.36,7116.0,85.5115,85.5211,85.4728,85.5018,7116.0
2023-09-19 15:35:00,88.36,88.39,88.34,88.39,6106.0,85.5018,85.5308,85.4824,85.5308,6106.0
2023-09-19 15:40:00,88.37,88.45,88.36,88.36,14183.0,85.5115,85.5889,85.5018,85.5018,14183.0
2023-09-19 15:45:00,88.36,88.4,88.32,88.32,21974.0,85.5018,85.5405,85.4631,85.4631,21974.0
2023-09-19 15:50:00,88.31,88.32,88.23,88.25,26915.0,85.4534,85.4631,85.376,85.3954,26915.0
2023-09-19 15:55:00,88.24,88.33,88.21,88.27,97889.0,85.3857,85.4728,85.3566,85.4147,97889.0
2023-09-20 09:30:00,88.73,88.84,88.41,88.73,30278.0,85.8598,85.9663,85.5502,85.8598,30278.0
2023-09-20 09:35:00,88.7,88.83,88.7,88.83,4071.0,85.8308,85.9566,85.8308,85.9566,4071.0
2023-09-20 09:40:00,88.86,88.89,88.78,88.86,3721.0,85.9856,86.0147,85.9082,85.9856,3721.0
2023-09-20 09:45:00,88.87,88.88,88.76,88.83,5711.0,85.9953,86.005,85.8889,85.9566,5711.0
2023-09-20 09:50:00,88.8,88.9,88.78,88.88,7266.0,85.9276,86.0243,85.9082,86.005,7266.0
2023-09-20 09:55:00,88.88,88.94,88.87,88.92,3288.0,86.005,86.063,85.9953,86.0437,3288.0
2023-09-20 10:00:00,88.92,89.02,88.87,88.9,23658.0,86.0437,86.1404,85.9953,86.0243,23658.0
2023-09-20 10:05:00,88.91,89.15,88.91,89.09,17694.0,86.034,86.2662,86.034,86.2082,17694.0
2023-09-20 10:10:00,89.11,89.18,89.01,89.05,13585.0,86.2275,86.2953,86.1308,86.1695,13585.0
2023-09-20 10:15:00,89.02,89.08,88.96,89.03,9637.0,86.1404,86.1985,86.0824,86.1501,9637.0
2023-09-20 10:20:00,89.01,89.04,88.84,88.88,20834.0,86.1308,86.1598,85.9663,86.005,20834.0
2023-09-20 10:25:00,88.88,89.07,88.87,89.06,15728.0,86.005,86.1888,85.9953,86.1792,15728.0
2023-09-20 10:30:00,89.07,89.09,89.01,89.09,11484.0,86.1888,86.2082,86.1308,86.2082,11484.0
2023-09-20 10:35:00,89.09,89.13,89.01,89.02,6888.0,86.2082,86.2469,86.1308,86.1404,6888.0
2023-09-20 10:40:00,89.02,89.05,89.01,89.03,7028.0,86.1404,86.1695,86.1308,86.1501,7028.0
2023-09-20 10:45:00,89.04,89.07,88.94,88.95,4641.0,86.1598,86.1888,86.063,86.0727,4641.0
2023-09-20 10:50:00,88.97,89.07,88.97,89.06,5181.0,86.0921,86.1888,86.0921,86.1792,5181.0
2023-09-20 10:55:00,89.07,89.12,89.05,89.07,7746.0,86.1888,86.2372,86.1695,86.1888,7746.0
2023-09-20 11:00:00,89.09,89.1,89.01,89.01,4424.0,86.2082,86.2179,86.1308,86.1308,4424.0
2023-09-20 11:05:00,89.01,89.1,89.01,89.09,3877.0,86.1308,86.2179,86.1308,86.2082,3877.0
2023-09-20 11:10:00,89.09,89.15,89.08,89.14,4560.0,86.2082,86.2662,86.1985,86.2566,4560.0
2023-09-20 11:15:00,89.15,89.16,89.12,89.12,5723.0,86.2662,86.2759,86.2372,86.2372,5723.0
2023-09-20 11:20:00,89.12,89.2,89.12,89.19,4203.0,86.2372,86.3146,86.2372,86.3049,4203.0
2023-09-20 11:25:00,89.18,89.18,89.13,89.14,5445.0,86.2953,86.2953,86.2469,86.2566,5445.0
2023-09-20 11:30:00,89.14,89.23,89.13,89.22,11649.0,86.2566,86.3437,86.2469,86.334,11649.0
2023-09-20 11:35:00,89.22,89.24,89.21,89.24,4471.0,86.334,86.3533,86.3243,86.3533,4471.0
2023-09-20 11:40:00,89.25,89.27,89.21,89.25,7495.0,86.363,86.3824,86.3243,86.363,7495.0
2023-09-20 11:45:00,89.25,89.29,89.2,89.22,6179.0,86.363,86.4017,86.3146,86.334,6179.0
2023-09-20 11:50:00,89.21,89.24,89.21,89.24,5001.0,86.3243,86.3533,86.3243,86.3533,5001.0
2023-09-20 11:55:00,89.25,89.27,89.22,89.23,3742.0,86.363,86.3824,86.334,86.3437,3742.0
2023-09-20 12:00:00,89.23,89.29,89.22,89.23,27260.0,86.3437,86.4017,86.334,86.3437,27260.0
2023-09-20 12:05:00,89.23,89.25,89.22,89.25,5624.0,86.3437,86.363,86.334,86.363,5624.0
2023-09-20 12:10:00,89.28,89.28,89.18,89.27,11375.0,86.392,86.392,86.2953,86.3824,11375.0
2023-09-20 12:15:00,89.29,89.32,89.23,89.24,9751.0,86.4017,86.4307,86.3437,86.3533,9751.0
2023-09-20 12:20:00,89.25,89.34,89.24,89.33,7518.0,86.363,86.4501,86.3533,86.4404,7518.0
2023-09-20 12:25:00,89.32,89.37,89.3,89.37,7772.0,86.4307,86.4791,86.4114,86.4791,7772.0
2023-09-20 12:30:00,89.38,89.4,89.36,89.37,8856.0,86.4888,86.5082,86.4694,86.4791,8856.0
2023-09-20 12:35:00,89.35,89.35,89.32,89.34,2978.0,86.4598,86.4598,86.4307,86.4501,2978.0
2023-09-20 12:40:00,89.35,89.45,89.35,89.45,9683.0,86.4598,86.5565,86.4598,86.5565,9683.0
2023-09-20 12:45:00,89.45,89.46,89.4,89.41,3710.0,86.5565,86.5662,86.5082,86.5178,3710.0
2023-09-20 12:50:00,89.42,89.45,89.41,89.44,4844.0,86.5275,86.5565,86.5178,86.5469,4844.0
2023-09-20 12:55:00,89.44,89.5,89.44,89.49,7606.0,86.5469,86.6049,86.5469,86.5952,7606.0
2023-09-20 13:00:00,89.51,89.56,89.49,89.54,7276.0,86.6146,86.663,86.5952,86.6436,7276.0
2023-09-20 13:05:00,89.52,89.59,89.51,89.54,5903.0,86.6243,86.692,86.6146,86.6436,5903.0
2023-09-20 13:10:00,89.53,89.62,89.53,89.57,7414.0,86.6339,86.721,86.6339,86.6727,7414.0
2023-09-20 13:15:00,89.57,89.57,89.44,89.45,35131.0,86.6727,86.6727,86.5469,86.5565,35131.0
2023-09-20 13:20:00,89.46,89.47,89.37,89.38,9098.0,86.5662,86.5759,86.4791,86.4888,9098.0
2023-09-20 13:25:00,89.38,89.49,89.37,89.44,18972.0,86.4888,86.5952,86.4791,86.5469,18972.0
2023-09-20 13:30:00,89.43,89.47,89.42,89.47,4630.0,86.5372,86.5759,86.5275,86.5759,4630.0
2023-09-20 13:35:00,89.47,89.48,89.3,89.32,13601.0,86.5759,86.5856,86.4114,86.4307,13601.0
2023-09-20 13:40:00,89.32,89.38,89.3,89.37,7694.0,86.4307,86.4888,86.4114,86.4791,7694.0
2023-09-20 13:45:00,89.36,89.38,89.36,89.36,4438.0,86.4694,86.4888,86.4694,86.4694,4438.0
2023-09-20 13:50:00,89.37,89.37,89.29,89.29,19608.0,86.4791,86.4791,86.4017,86.4017,19608.0
2023-09-20 13:55:00,89.29,89.3,89.25,89.29,19034.0,86.4017,86.4114,86.363,86.4017,19034.0
2023-09-20 14:00:00,89.27,89.3,89.15,89.3,5718.0,86.3824,86.4114,86.2662,86.4114,5718.0
2023-09-20 14:05:00,89.3,89.4,89.22,89.4,7466.0,86.4114,86.5082,86.334,86.5082,7466.0
2023-09-20 14:10:00,89.38,89.51,89.38,89.45,5637.0,86.4888,86.6146,86.4888,86.5565,5637.0
2023-09-20 14:15:00,89.46,89.59,89.45,89.59,10477.0,86.5662,86.692,86.5565,86.692,10477.0
2023-09-20 14:20:00,89.6,89.63,89.52,89.52,16699.0,86.7017,86.7307,86.6243,86.6243,16699.0
2023-09-20 14:25:00,89.5,89.51,89.47,89.47,7348.0,86.6049,86.6146,86.5759,86.5759,7348.0
2023-09-20 14:30:00,89.47,89.55,89.42,89.46,8939.0,86.5759,86.6533,86.5275,86.5662,8939.0
2023-09-20 14:35:00,89.46,89.59,89.46,89.57,11800.0,86.5662,86.692,86.5662,86.6727,11800.0
2023-09-20 14:40:00,89.57,89.59,89.52,89.58,10228.0,86.6727,86.692,86.6243,86.6823,10228.0
2023-09-20 14:45:00,89.58,89.58,89.48,89.5,8732.0,86.6823,86.6823,86.5856,86.6049,8732.0
2023-09-20 14:50:00,89.48,89.53,89.45,89.49,14295.0,86.5856,86.6339,86.5565,86.5952,14295.0
2023-09-20 14:55:00,89.47,89.55,89.47,89.54,7482.0,86.5759,86.6533,86.5759,86.6436,7482.0
2023-09-20 15:00:00,89.55,89.62,89.53,89.59,16661.0,86.6533,86.721,86.6339,86.692,16661.0
2023-09-20 15:05:00,89.58,89.65,89.54,89.58,21264.0,86.6823,86.7501,86.6436,86.6823,21264.0
2023-09-20 15:10:00,89.56,89.59,89.52,89.55,17189.0,86.663,86.692,86.6243,86.6533,17189.0
2023-09-20 15:15:00,89.55,89.55,89.48,89.53,9557.0,86.6533,86.6533,86.5856,86.6339,9557.0
2023-09-20 15:20:00,89.55,89.62,89.54,89.61,11057.0,86.6533,86.721,86.6436,86.7114,11057.0
2023-09-20 15:25:00,89.62,89.67,89.61,89.67,10529.0,86.721,86.7694,86.7114,86.7694,10529.0
2023-09-20 15:30:00,89.68,89.74,89.61,89.61,22682.0,86.7791,86.8372,86.7114,86.7114,22682.0
2023-09-20 15:35:00,89.62,89.68,89.49,89.51,22256.0,86.721,86.7791,86.5952,86.6146,22256.0
2023-09-20 15:40:00,89.5,89.54,89.48,89.5,22512.0,86.6049,86.6436,86.5856,86.6049,22512.0
2023-09-20 15:45:00,89.5,89.53,89.4,89.46,60831.0,86.6049,86.6339,86.5082,86.5662,60831.0
2023-09-20 15:50:00,89.44,89.47,89.38,89.39,41910.0,86.5469,86.5759,86.4888,86.4985,41910.0
2023-09-20 15:55:00,89.4,89.4,89.29,89.37,119070.0,86.5082,86.5082,86.4017,86.4791,119070.0
2023-09-21 09:30:00,89.32,89.63,88.99,89.27,26993.0,86.4307,86.7307,86.1114,86.3824,26993.0
2023-09-21 09:35:00,89.22,89.32,89.17,89.31,10971.0,86.334,86.4307,86.2856,86.4211,10971.0
2023-09-21 09:40:00,89.31,89.49,89.23,89.49,7435.0,86.4211,86.5952,86.3437,86.5952,7435.0
2023-09-21 09:45:00,89.52,89.8,89.52,89.8,10646.0,86.6243,86.8952,86.6243,86.8952,10646.0
2023-09-21 09:50:00,89.8,89.85,89.7,89.85,10023.0,86.8952,86.9436,86.7985,86.9436,10023.0
2023-09-21 09:55:00,89.84,89.84,89.66,89.66,10623.0,86.9339,86.9339,86.7597,86.7597,10623.0
2023-09-21 10:00:00,89.63,89.73,89.59,89.62,13054.0,86.7307,86.8275,86.692,86.721,13054.0
2023-09-21 10:05:00,89.62,89.64,89.51,89.57,16895.0,86.721,86.7404,86.6146,86.6727,16895.0
2023-09-21 10:10:00,89.57,89.71,89.47,89.71,19817.0,86.6727,86.8081,86.5759,86.8081,19817.0
2023-09-21 10:15:00,89.72,89.81,89.67,89.7,22156.0,86.8178,86.9049,86.7694,86.7985,22156.0
2023-09-21 10:20:00,89.69,89.82,89.69,89.77,38437.0,86.7888,86.9146,86.7888,86.8662,38437.0
2023-09-21 10:25:00,89.77,89.92,89.76,89.84,12255.0,86.8662,87.0113,86.8565,86.9339,12255.0
2023-09-21 10:30:00,89.83,89.86,89.78,89.84,10566.0,86.9242,86.9533,86.8759,86.9339,10566.0
2023-09-21 10:35:00,89.83,89.84,89.67,89.69,6282.0,86.9242,86.9339,86.7694,86.7888,6282.0
2023-09-21 10:40:00,89.68,89.72,89.59,89.7,14763.0,86.7791,86.8178,86.692,86.7985,14763.0
2023-09-21 10:45:00,89.7,89.71,89.61,89.61,8846.0,86.7985,86.8081,86.7114,86.7114,8846.0
2023-09-21 10:50:00,89.63,89.7,89.54,89.55,13086.0,86.7307,86.7985,86.6436,86.6533,13086.0
2023-09-21 10:55:00,89.55,89.56,89.48,89.48,14859.0,86.6533,86.663,86.5856,86.5856,14859.0
2023-09-21 11:00:00,89.5,89.58,89.48,89.54,7968.0,86.6049,86.6823,86.5856,86.6436,7968.0
2023-09-21 11:05:00,89.54,89.58,89.48,89.57,10127.0,86.6436,86.6823,86.5856,86.6727,10127.0
2023-09-21 11:10:00,89.56,89.59,89.49,89.51,11295.0,86.663,86.692,86.5952,86.6146,11295.0
2023-09-21 11:15:00,89.51,89.52,89.46,89.46,14001.0,86.6146,86.6243,86.5662,86.5662,14001.0
2023-09-21 11:20:00,89.46,89.51,89.44,89.48,14714.0,86.5662,86.6146,86.5469,86.5856,14714.0
2023-09-21 11:25:00,89.48,89.48,89.29,89.35,10855.0,86.5856,86.5856,86.4017,86.4598,10855.0
2023-09-21 11:30:00,89.35,89.5,89.35,89.41,12739.0,86.4598,86.6049,86.4598,86.5178,12739.0
2023-09-21 11:35:00,89.41,89.49,89.36,89.37,8949.0,86.5178,86.5952,86.4694,86.4791,8949.0
2023-09-21 11:40:00,89.38,89.42,89.36,89.42,11001.0,86.4888,86.5275,86.4694,86.5275,11001.0
2023-09-21 11:45:00,89.41,89.52,89.4,89.48,9207.0,86.5178,86.6243,86.5082,86.5856,9207.0
2023-09-21 11:50:00,89.48,89.58,89.48,89.58,9088.0,86.5856,86.6823,86.5856,86.6823,9088.0
2023-09-21 11:55:00,89.59,89.61,89.49,89.5,8802.0,86.692,86.7114,86.5952,86.6049,8802.0
2023-09-21 12:00:00,89.5,89.51,89.47,89.51,7958.0,86.6049,86.6146,86.5759,86.6146,7958.0
2023-09-21 12:05:00,89.5,89.58,89.5,89.56,8769.0,86.6049,86.6823,86.6049,86.663,8769.0
2023-09-21 12:10:00,89.55,89.56,89.45,89.47,29291.0,86.6533,86.663,86.5565,86.5759,29291.0
2023-09-21 12:15:00,89.46,89.57,89.42,89.56,38859.0,86.5662,86.6727,86.5275,86.663,38859.0
2023-09-21 12:20:00,89.55,89.59,89.47,89.55,51752.0,86.6533,86.692,86.5759,86.6533,51752.0
2023-09-21 12:25:00,89.56,89.58,89.47,89.54,50960.0,86.663,86.6823,86.5759,86.6436,50960.0
2023-09-21 12:30:00,89.54,89.72,89.52,89.7,23530.0,86.6436,86.8178,86.6243,86.7985,23530.0
2023-09-21 12:35:00,89.68,89.68,89.61,89.64,9572.0,86.7791,86.7791,86.7114,86.7404,9572.0
2023-09-21 12:40:00,89.64,89.73,89.64,89.7,6799.0,86.7404,86.8275,86.7404,86.7985,6799.0
2023-09-21 12:45:00,89.7,89.71,89.65,89.69,7134.0,86.7985,86.8081,86.7501,86.7888,7134.0
2023-09-21 12:50:00,89.69,89.69,89.61,89.63,6500.0,86.7888,86.7888,86.7114,86.7307,6500.0
2023-09-21 12:55:00,89.62,89.63,89.54,89.57,6191.0,86.721,86.7307,86.6436,86.6727,6191.0
2023-09-21 13:00:00,89.57,89.64,89.55,89.63,5603.0,86.6727,86.7404,86.6533,86.7307,5603.0
2023-09-21 13:05:00,89.62,89.65,89.59,89.63,4714.0,86.721,86.7501,86.692,86.7307,4714.0
2023-09-21 13:10:00,89.62,89.64,89.61,89.64,4836.0,86.721,86.7404,86.7114,86.7404,4836.0
2023-09-21 13:15:00,89.64,89.64,89.54,89.57,8474.0,86.7404,86.7404,86.6436,86.6727,8474.0
2023-09-21 13:20:00,89.57,89.67,89.55,89.66,7727.0,86.6727,86.7694,86.6533,86.7597,7727.0
2023-09-21 13:25:00,89.67,89.7,89.66,89.68,8653.0,86.7694,86.7985,86.7597,86.7791,8653.0
2023-09-21 13:30:00,89.69,89.71,89.64,89.66,8957.0,86.7888,86.8081,86.7404,86.7597,8957.0
2023-09-21 13:35:00,89.66,89.66,89.6,89.6,5353.0,86.7597,86.7597,86.7017,86.7017,5353.0
2023-09-21 13:40:00,89.6,89.66,89.6,89.66,6294.0,86.7017,86.7597,86.7017,86.7597,6294.0
2023-09-21 13:45:00,89.66,89.8,89.66,89.77,7477.0,86.7597,86.8952,86.7597,86.8662,7477.0
2023-09-21 13:50:00,89.79,89.8,89.71,89.72,5356.0,86.8855,86.8952,86.8081,86.8178,5356.0
2023-09-21 13:55:00,89.7,89.75,89.68,89.71,4459.0,86.7985,86.8468,86.7791,86.8081,4459.0
2023-09-21 14:00:00,89.71,89.72,89.66,89.68,5218.0,86.8081,86.8178,86.7597,86.7791,5218.0
2023-09-21 14:05:00,89.67,89.69,89.61,89.63,5213.0,86.7694,86.7888,86.7114,86.7307,5213.0
2023-09-21 14:10:00,89.61,89.62,89.59,89.6,7433.0,86.7114,86.721,86.692,86.7017,7433.0
2023-09-21 14:15:00,89.59,89.59,89.5,89.53,5535.0,86.692,86.692,86.6049,86.6339,5535.0
2023-09-21 14:20:00,89.54,89.54,89.5,89.52,5712.0,86.6436,86.6436,86.6049,86.6243,5712.0
2023-09-21 14:25:00,89.53,89.56,89.51,89.56,9358.0,86.6339,86.663,86.6146,86.663,9358.0
2023-09-21 14:30:00,89.56,89.58,89.52,89.52,9250.0,86.663,86.6823,86.6243,86.6243,9250.0
2023-09-21 14:35:00,89.52,89.59,89.51,89.56,6808.0,86.6243,86.692,86.6146,86.663,6808.0
2023-09-21 14:40:00,89.56,89.64,89.56,89.63,6828.0,86.663,86.7404,86.663,86.7307,6828.0
2023-09-21 14:45:00,89.63,89.64,89.56,89.6,7419.0,86.7307,86.7404,86.663,86.7017,7419.0
2023-09-21 14:50:00,89.61,89.62,89.58,89.61,3965.0,86.7114,86.721,86.6823,86.7114,3965.0
2023-09-21 14:55:00,89.61,89.61,89.53,89.56,7139.0,86.7114,86.7114,86.6339,86.663,7139.0
2023-09-21 15:00:00,89.57,89.57,89.53,89.54,6110.0,86.6727,86.6727,86.6339,86.6436,6110.0
2023-09-21 15:05:00,89.55,89.55,89.46,89.5,9614.0,86.6533,86.6533,86.5662,86.6049,9614.0
2023-09-21 15:10:00,89.49,89.52,89.45,89.48,7828.0,86.5952,86.6243,86.5565,86.5856,7828.0
2023-09-21 15:15:00,89.49,89.51,89.43,89.46,14320.0,86.5952,86.6146,86.5372,86.5662,14320.0
2023-09-21 15:20:00,89.45,89.5,89.45,89.47,12474.0,86.5565,86.6049,86.5565,86.5759,12474.0
2023-09-21 15:25:00,89.47,89.5,89.44,89.45,12940.0,86.5759,86.6049,86.5469,86.5565,12940.0
2023-09-21 15:30:00,89.45,89.45,89.32,89.32,14598.0,86.5565,86.5565,86.4307,86.4307,14598.0
2023-09-21 15:35:00,89.33,89.43,89.33,89.4,20543.0,86.4404,86.5372,86.4404,86.5082,20543.0
2023-09-21 15:40:00,89.4,89.48,89.39,89.47,31869.0,86.5082,86.5856,86.4985,86.5759,31869.0
2023-09-21 15:45:00,89.45,89.47,89.35,89.38,36826.0,86.5565,86.5759,86.4598,86.4888,36826.0
2023-09-21 15:50:00,89.37,89.37,89.22,89.29,60533.0,86.4791,86.4791,86.334,86.4017,60533.0
2023-09-21 15:55:00,89.29,89.31,89.07,89.1,183889.0,86.4017,86.4211,86.1888,86.2179,183889.0
2023-09-22 09:30:00,88.83,89.03,88.73,88.92,20412.0,85.9566,86.1501,85.8598,86.0437,20412.0
2023-09-22 09:35:00,89.02,89.16,88.9,89.15,11758.0,86.1404,86.2759,86.0243,86.2662,11758.0
2023-09-22 09:40:00,89.14,89.33,89.14,89.3,5550.0,86.2566,86.4404,86.2566,86.4114,5550.0
2023-09-22 09:45:00,89.35,89.38,89.17,89.19,10225.0,86.4598,86.4888,86.2856,86.3049,10225.0
2023-09-22 09:50:00,89.19,89.23,89.09,89.09,7763.0,86.3049,86.3437,86.2082,86.2082,7763.0
2023-09-22 09:55:00,89.11,89.15,89.03,89.14,10241.0,86.2275,86.2662,86.1501,86.2566,10241.0
2023-09-22 10:00:00,89.14,89.26,89.12,89.25,16280.0,86.2566,86.3727,86.2372,86.363,16280.0
2023-09-22 10:05:00,89.25,89.43,89.23,89.43,13825.0,86.363,86.5372,86.3437,86.5372,13825.0
2023-09-22 10:10:00,89.43,89.46,89.27,89.28,14092.0,86.5372,86.5662,86.3824,86.392,14092.0
2023-09-22 10:15:00,89.27,89.44,89.25,89.41,14016.0,86.3824,86.5469,86.363,86.5178,14016.0
2023-09-22 10:20:00,89.4,89.58,89.39,89.54,12072.0,86.5082,86.6823,86.4985,86.6436,12072.0
2023-09-22 10:25:00,89.52,89.54,89.46,89.51,9233.0,86.6243,86.6436,86.5662,86.6146,9233.0
2023-09-22 10:30:00,89.47,89.55,89.41,89.41,10383.0,86.5759,86.6533,86.5178,86.5178,10383.0
2023-09-22 10:35:00,89.4,89.4,89.32,89.34,7768.0,86.5082,86.5082,86.4307,86.4501,7768.0
2023-09-22 10:40:00,89.32,89.33,89.24,89.25,11919.0,86.4307,86.4404,86.3533,86.363,11919.0
2023-09-22 10:45:00,89.25,89.25,89.15,89.19,6863.0,86.363,86.363,86.2662,86.3049,6863.0
2023-09-22 10:50:00,89.19,89.22,89.16,89.18,9522.0,86.3049,86.334,86.2759,86.2953,9522.0
2023-09-22 10:55:00,89.18,89.36,89.17,89.35,20345.0,86.2953,86.4694,86.2856,86.4598,20345.0
2023-09-22 11:00:00,89.34,89.4,89.33,89.4,12534.0,86.4501,86.5082,86.4404,86.5082,12534.0
2023-09-22 11:05:00,89.39,89.44,89.35,89.44,11286.0,86.4985,86.5469,86.4598,86.5469,11286.0
2023-09-22 11:10:00,89.44,89.45,89.37,89.44,17960.0,86.5469,86.5565,86.4791,86.5469,17960.0
2023-09-22 11:15:00,89.43,89.46,89.41,89.44,39138.0,86.5372,86.5662,86.5178,86.5469,39138.0
2023-09-22 11:20:00,89.44,89.46,89.41,89.44,20773.0,86.5469,86.5662,86.5178,86.5469,20773.0
2023-09-22 11:25:00,89.45,89.5,89.44,89.46,27034.0,86.5565,86.6049,86.5469,86.5662,27034.0
2023-09-22 11:30:00,89.46,89.48,89.42,89.46,14656.0,86.5662,86.5856,86.5275,86.5662,14656.0
2023-09-22 11:35:00,89.46,89.51,89.45,89.49,6714.0,86.5662,86.6146,86.5565,86.5952,6714.0
2023-09-22 11:40:00,89.49,89.55,89.44,89.44,6252.0,86.5952,86.6533,86.5469,86.5469,6252.0
2023-09-22 11:45:00,89.43,89.49,89.43,89.47,3280.0,86.5372,86.5952,86.5372,86.5759,3280.0
2023-09-22 11:50:00,89.48,89.52,89.46,89.48,4582.0,86.5856,86.6243,86.5662,86.5856,4582.0
2023-09-22 11:55:00,89.51,89.51,89.48,89.5,2468.0,86.6146,86.6146,86.5856,86.6049,2468.0
2023-09-22 12:00:00,89.49,89.51,89.42,89.48,9051.0,86.5952,86.6146,86.5275,86.5856,9051.0
2023-09-22 12:05:00,89.49,89.52,89.46,89.51,4056.0,86.5952,86.6243,86.5662,86.6146,4056.0
2023-09-22 12:10:00,89.51,89.51,89.49,89.51,4317.0,86.6146,86.6146,86.5952,86.6146,4317.0
2023-09-22 12:15:00,89.5,89.52,89.44,89.45,4833.0,86.6049,86.6243,86.5469,86.5565,4833.0
2023-09-22 12:20:00,89.46,89.49,89.45,89.47,5247.0,86.5662,86.5952,86.5565,86.5759,5247.0
2023-09-22 12:25:00,89.49,89.5,89.48,89.49,6030.0,86.5952,86.6049,86.5856,86.5952,6030.0
2023-09-22 12:30:00,89.5,89.5,89.48,89.48,3204.0,86.6049,86.6049,86.5856,86.5856,3204.0
2023-09-22 12:35:00,89.48,89.55,89.48,89.55,7104.0,86.5856,86.6533,86.5856,86.6533,7104.0
2023-09-22 12:40:00,89.57,89.58,89.56,89.57,3145.0,86.6727,86.6823,86.663,86.6727,3145.0
2023-09-22 12:45:00,89.58,89.59,89.57,89.58,2806.0,86.6823,86.692,86.6727,86.6823,2806.0
2023-09-22 12:50:00,89.57,89.58,89.53,89.57,8265.0,86.6727,86.6823,86.6339,86.6727,8265.0
2023-09-22 12:55:00,89.56,89.61,89.55,89.59,11680.0,86.663,86.7114,86.6533,86.692,11680.0
2023-09-22 13:00:00,89.58,89.59,89.53,89.54,2975.0,86.6823,86.692,86.6339,86.6436,2975.0
2023-09-22 13:05:00,89.52,89.55,89.5,89.54,4127.0,86.6243,86.6533,86.6049,86.6436,4127.0
2023-09-22 13:10:00,89.53,89.57,89.51,89.57,4371.0,86.6339,86.6727,86.6146,86.6727,4371.0
2023-09-22 13:15:00,89.58,89.58,89.51,89.52,1963.0,86.6823,86.6823,86.6146,86.6243,1963.0
2023-09-22 13:20:00,89.52,89.53,89.42,89.43,7127.0,86.6243,86.6339,86.5275,86.5372,7127.0
2023-09-22 13:25:00,89.43,89.44,89.42,89.43,1803.0,86.5372,86.5469,86.5275,86.5372,1803.0
2023-09-22 13:30:00,89.42,89.42,89.36,89.38,5552.0,86.5275,86.5275,86.4694,86.4888,5552.0
2023-09-22 13:35:00,89.38,89.38,89.22,89.23,3590.0,86.4888,86.4888,86.334,86.3437,3590.0
2023-09-22 13:40:00,89.22,89.25,89.16,89.16,5093.0,86.334,86.363,86.2759,86.2759,5093.0
2023-09-22 13:45:00,89.17,89.17,89.13,89.14,4608.0,86.2856,86.2856,86.2469,86.2566,4608.0
2023-09-22 13:50:00,89.14,89.21,89.14,89.21,4201.0,86.2566,86.3243,86.2566,86.3243,4201.0
2023-09-22 13:55:00,89.24,89.32,89.23,89.31,4802.0,86.3533,86.4307,86.3437,86.4211,4802.0
2023-09-22 14:00:00,89.31,89.38,89.31,89.38,2649.0,86.4211,86.4888,86.4211,86.4888,2649.0
2023-09-22 14:05:00,89.39,89.43,89.39,89.41,3270.0,86.4985,86.5372,86.4985,86.5178,3270.0
2023-09-22 14:10:00,89.4,89.42,89.33,89.34,6445.0,86.5082,86.5275,86.4404,86.4501,6445.0
2023-09-22 14:15:00,89.34,89.38,89.32,89.32,4860.0,86.4501,86.4888,86.4307,86.4307,4860.0
2023-09-22 14:20:00,89.31,89.35,89.29,89.34,4013.0,86.4211,86.4598,86.4017,86.4501,4013.0
2023-09-22 14:25:00,89.34,89.38,89.28,89.3,5595.0,86.4501,86.4888,86.392,86.4114,5595.0
2023-09-22 14:30:00,89.29,89.33,89.27,89.33,4537.0,86.4017,86.4404,86.3824,86.4404,4537.0
2023-09-22 14:35:00,89.34,89.34,89.29,89.31,4771.0,86.4501,86.4501,86.4017,86.4211,4771.0
2023-09-22 14:40:00,89.31,89.31,89.22,89.25,7050.0,86.4211,86.4211,86.334,86.363,7050.0
2023-09-22 14:45:00,89.24,89.27,89.23,89.23,4179.0,86.3533,86.3824,86.3437,86.3437,4179.0
2023-09-22 14:50:00,89.23,89.24,89.13,89.14,6407.0,86.3437,86.3533,86.2469,86.2566,6407.0
2023-09-22 14:55:00,89.13,89.26,89.12,89.22,25191.0,86.2469,86.3727,86.2372,86.334,25191.0
2023-09-22 15:00:00,89.22,89.33,89.22,89.27,16921.0,86.334,86.4404,86.334,86.3824,16921.0
2023-09-22 15:05:00,89.29,89.33,89.27,89.33,20155.0,86.4017,86.4404,86.3824,86.4404,20155.0
2023-09-22 15:10:00,89.34,89.44,89.32,89.41,12206.0,86.4501,86.5469,86.4307,86.5178,12206.0
2023-09-22 15:15:00,89.41,89.45,89.39,89.44,12778.0,86.5178,86.5565,86.4985,86.5469,12778.0
2023-09-22 15:20:00,89.43,89.46,89.41,89.44,20540.0,86.5372,86.5662,86.5178,86.5469,20540.0
2023-09-22 15:25:00,89.43,89.45,89.4,89.41,9758.0,86.5372,86.5565,86.5082,86.5178,9758.0
2023-09-22 15:30:00,89.41,89.44,89.36,89.36,20548.0,86.5178,86.5469,86.4694,86.4694,20548.0
2023-09-22 15:35:00,89.36,89.45,89.34,89.38,29991.0,86.4694,86.5565,86.4501,86.4888,29991.0
2023-09-22 15:40:00,89.37,89.38,89.24,89.24,12029.0,86.4791,86.4888,86.3533,86.3533,12029.0
2023-09-22 15:45:00,89.25,89.25,89.03,89.06,29095.0,86.363,86.363,86.1501,86.1792,29095.0
2023-09-22 15:50:00,89.05,89.1,88.95,89.06,37698.0,86.1695,86.2179,86.0727,86.1792,37698.0
2023-09-22 15:55:00,89.07,89.12,88.94,88.96,89993.0,86.1888,86.2372,86.063,86.0824,89993.0
2023-09-25 09:30:00,88.1,88.96,88.01,88.86,38387.0,85.2502,86.0824,85.1631,85.9856,38387.0
2023-09-25 09:35:00,88.86,89.06,88.69,89.06,9468.0,85.9856,86.1792,85.8211,86.1792,9468.0
2023-09-25 09:40:00,89.02,89.16,89.0,89.11,5189.0,86.1404,86.2759,86.1211,86.2275,5189.0
2023-09-25 09:45:00,89.15,89.39,89.12,89.39,9595.0,86.2662,86.4985,86.2372,86.4985,9595.0
2023-09-25 09:50:00,89.38,89.38,89.14,89.18,8566.0,86.4888,86.4888,86.2566,86.2953,8566.0
2023-09-25 09:55:00,89.19,89.36,89.19,89.3,11628.0,86.3049,86.4694,86.3049,86.4114,11628.0
2023-09-25 10:00:00,89.29,89.32,89.21,89.29,6006.0,86.4017,86.4307,86.3243,86.4017,6006.0
2023-09-25 10:05:00,89.28,89.29,89.13,89.15,20475.0,86.392,86.4017,86.2469,86.2662,20475.0
2023-09-25 10:10:00,89.14,89.26,89.12,89.22,9173.0,86.2566,86.3727,86.2372,86.334,9173.0
2023-09-25 10:15:00,89.26,89.26,89.16,89.22,8324.0,86.3727,86.3727,86.2759,86.334,8324.0
2023-09-25 10:20:00,89.21,89.37,89.16,89.36,11593.0,86.3243,86.4791,86.2759,86.4694,11593.0
2023-09-25 10:25:00,89.41,89.42,89.3,89.3,7381.0,86.5178,86.5275,86.4114,86.4114,7381.0
2023-09-25 10:30:00,89.29,89.31,89.25,89.26,7060.0,86.4017,86.4211,86.363,86.3727,7060.0
2023-09-25 10:35:00,89.24,89.31,89.21,89.31,5144.0,86.3533,86.4211,86.3243,86.4211,5144.0
2023-09-25 10:40:00,89.3,89.37,89.29,89.36,5026.0,86.4114,86.4791,86.4017,86.4694,5026.0
2023-09-25 10:45:00,89.36,89.41,89.33,89.39,5476.0,86.4694,86.5178,86.4404,86.4985,5476.0
2023-09-25 10:50:00,89.38,89.38,89.26,89.29,7402.0,86.4888,86.4888,86.3727,86.4017,7402.0
2023-09-25 10:55:00,89.28,89.31,89.24,89.31,3976.0,86.392,86.4211,86.3533,86.4211,3976.0
2023-09-25 11:00:00,89.3,89.34,89.25,89.25,7822.0,86.4114,86.4501,86.363,86.363,7822.0
2023-09-25 11:05:00,89.25,89.36,89.22,89.36,4082.0,86.363,86.4694,86.334,86.4694,4082.0
2023-09-25 11:10:00,89.38,89.48,89.37,89.47,5107.0,86.4888,86.5856,86.4791,86.5759,5107.0
2023-09-25 11:15:00,89.48,89.58,89.43,89.58,14671.0,86.5856,86.6823,86.5372,86.6823,14671.0
2023-09-25 11:20:00,89.6,89.62,89.51,89.59,6734.0,86.7017,86.721,86.6146,86.692,6734.0
2023-09-25 11:25:00,89.59,89.59,89.53,89.55,4304.0,86.692,86.692,86.6339,86.6533,4304.0
2023-09-25 11:30:00,89.54,89.58,89.48,89.51,6373.0,86.6436,86.6823,86.5856,86.6146,6373.0
2023-09-25 11:35:00,89.5,89.53,89.48,89.5,3634.0,86.6049,86.6339,86.5856,86.6049,3634.0
2023-09-25 11:40:00,89.51,89.66,89.51,89.62,4116.0,86.6146,86.7597,86.6146,86.721,4116.0
2023-09-25 11:45:00,89.64,89.66,89.61,89.62,3091.0,86.7404,86.7597,86.7114,86.721,3091.0
2023-09-25 11:50:00,89.63,89.73,89.63,89.68,3204.0,86.7307,86.8275,86.7307,86.7791,3204.0
2023-09-25 11:55:00,89.71,89.71,89.68,89.69,3948.0,86.8081,86.8081,86.7791,86.7888,3948.0
2023-09-25 12:00:00,89.7,89.73,89.62,89.65,4868.0,86.7985,86.8275,86.721,86.7501,4868.0
2023-09-25 12:05:00,89.63,89.67,89.61,89.63,3677.0,86.7307,86.7694,86.7114,86.7307,3677.0
2023-09-25 12:10:00,89.63,89.66,89.58,89.58,4159.0,86.7307,86.7597,86.6823,86.6823,4159.0
2023-09-25 12:15:00,89.59,89.67,89.59,89.65,2529.0,86.692,86.7694,86.692,86.7501,2529.0
2023-09-25 12:20:00,89.66,89.69,89.63,89.63,6439.0,86.7597,86.7888,86.7307,86.7307,6439.0
2023-09-25 12:25:00,89.63,89.66,89.63,89.64,1201.0,86.7307,86.7597,86.7307,86.7404,1201.0
2023-09-25 12:30:00,89.65,89.66,89.57,89.61,5005.0,86.7501,86.7597,86.6727,86.7114,5005.0
2023-09-25 12:35:00,89.6,89.62,89.57,89.6,6759.0,86.7017,86.721,86.6727,86.7017,6759.0
2023-09-25 12:40:00,89.6,89.61,89.57,89.57,3349.0,86.7017,86.7114,86.6727,86.6727,3349.0
2023-09-25 12:45:00,89.55,89.56,89.49,89.54,2522.0,86.6533,86.663,86.5952,86.6436,2522.0
2023-09-25 12:50:00,89.54,89.54,89.45,89.47,4995.0,86.6436,86.6436,86.5565,86.5759,4995.0
2023-09-25 12:55:00,89.48,89.48,89.47,89.47,1240.0,86.5856,86.5856,86.5759,86.5759,1240.0
2023-09-25 13:00:00,89.48,89.49,89.47,89.48,1618.0,86.5856,86.5952,86.5759,86.5856,1618.0
2023-09-25 13:05:00,89.47,89.51,89.46,89.5,3398.0,86.5759,86.6146,86.5662,86.6049,3398.0
2023-09-25 13:10:00,89.5,89.52,89.49,89.5,3032.0,86.6049,86.6243,86.5952,86.6049,3032.0
2023-09-25 13:15:00,89.49,89.49,89.45,89.46,5580.0,86.5952,86.5952,86.5565,86.5662,5580.0
2023-09-25 13:20:00,89.47,89.5,89.47,89.49,5288.0,86.5759,86.6049,86.5759,86.5952,5288.0
2023-09-25 13:25:00,89.49,89.52,89.39,89.45,5816.0,86.5952,86.6243,86.4985,86.5565,5816.0
2023-09-25 13:30:00,89.44,89.47,89.42,89.45,2779.0,86.5469,86.5759,86.5275,86.5565,2779.0
2023-09-25 13:35:00,89.45,89.46,89.43,89.44,2784.0,86.5565,86.5662,86.5372,86.5469,2784.0
2023-09-25 13:40:00,89.44,89.45,89.37,89.41,6539.0,86.5469,86.5565,86.4791,86.5178,6539.0
2023-09-25 13:45:00,89.41,89.41,89.35,89.39,6043.0,86.5178,86.5178,86.4598,86.4985,6043.0
2023-09-25 13:50:00,89.4,89.48,89.39,89.47,2871.0,86.5082,86.5856,86.4985,86.5759,2871.0
2023-09-25 13:55:00,89.49,89.5,89.49,89.5,3607.0,86.5952,86.6049,86.5952,86.6049,3607.0
2023-09-25 14:00:00,89.5,89.5,89.49,89.49,4305.0,86.6049,86.6049,86.5952,86.5952,4305.0
2023-09-25 14:05:00,89.49,89.51,89.46,89.47,5906.0,86.5952,86.6146,86.5662,86.5759,5906.0
2023-09-25 14:10:00,89.46,89.46,89.42,89.42,3157.0,86.5662,86.5662,86.5275,86.5275,3157.0
2023-09-25 14:15:00,89.42,89.42,89.38,89.42,5273.0,86.5275,86.5275,86.4888,86.5275,5273.0
2023-09-25 14:20:00,89.42,89.43,89.37,89.37,3317.0,86.5275,86.5372,86.4791,86.4791,3317.0
2023-09-25 14:25:00,89.36,89.38,89.33,89.36,62136.0,86.4694,86.4888,86.4404,86.4694,62136.0
2023-09-25 14:30:00,89.35,89.35,89.2,89.24,19479.0,86.4598,86.4598,86.3146,86.3533,19479.0
2023-09-25 14:35:00,89.25,89.35,89.24,89.33,7782.0,86.363,86.4598,86.3533,86.4404,7782.0
2023-09-25 14:40:00,89.32,89.36,89.3,89.3,3722.0,86.4307,86.4694,86.4114,86.4114,3722.0
2023-09-25 14:45:00,89.3,89.34,89.29,89.33,2937.0,86.4114,86.4501,86.4017,86.4404,2937.0
2023-09-25 14:50:00,89.33,89.34,89.28,89.29,6005.0,86.4404,86.4501,86.392,86.4017,6005.0
2023-09-25 14:55:00,89.29,89.32,89.28,89.28,5027.0,86.4017,86.4307,86.392,86.392,5027.0
2023-09-25 15:00:00,89.29,89.3,89.22,89.24,5931.0,86.4017,86.4114,86.334,86.3533,5931.0
2023-09-25 15:05:00,89.24,89.29,89.24,89.25,6349.0,86.3533,86.4017,86.3533,86.363,6349.0
2023-09-25 15:10:00,89.24,89.26,89.22,89.25,10142.0,86.3533,86.3727,86.334,86.363,10142.0
2023-09-25 15:15:00,89.25,89.37,89.25,89.33,69809.0,86.363,86.4791,86.363,86.4404,69809.0
2023-09-25 15:20:00,89.34,89.44,89.24,89.26,10729.0,86.4501,86.5469,86.3533,86.3727,10729.0
2023-09-25 15:25:00,89.24,89.26,89.2,89.25,23010.0,86.3533,86.3727,86.3146,86.363,23010.0
2023-09-25 15:30:00,89.27,89.3,89.21,89.26,28107.0,86.3824,86.4114,86.3243,86.3727,28107.0
2023-09-25 15:35:00,89.27,89.37,89.26,89.37,10370.0,86.3824,86.4791,86.3727,86.4791,10370.0
2023-09-25 15:40:00,89.37,89.37,89.29,89.29,10415.0,86.4791,86.4791,86.4017,86.4017,10415.0
2023-09-25 15:45:00,89.3,89.34,89.25,89.26,22706.0,86.4114,86.4501,86.363,86.3727,22706.0
2023-09-25 15:50:00,89.27,89.32,89.21,89.21,34090.0,86.3824,86.4307,86.3243,86.3243,34090.0
2023-09-25 15:55:00,89.21,89.3,89.18,89.21,98566.0,86.3243,86.4114,86.2953,86.3243,98566.0
2023-09-26 09:30:00,88.79,89.42,88.73,89.41,36467.0,85.9179,86.5275,85.8598,86.5178,36467.0
2023-09-26 09:35:00,89.35,89.44,89.31,89.31,6301.0,86.4598,86.5469,86.4211,86.4211,6301.0
2023-09-26 09:40:00,89.3,89.3,89.21,89.28,7018.0,86.4114,86.4114,86.3243,86.392,7018.0
2023-09-26 09:45:00,89.28,89.28,89.1,89.16,5357.0,86.392,86.392,86.2179,86.2759,5357.0
2023-09-26 09:50:00,89.16,89.28,89.12,89.22,38116.0,86.2759,86.392,86.2372,86.334,38116.0
2023-09-26 09:55:00,89.23,89.39,89.23,89.39,5975.0,86.3437,86.4985,86.3437,86.4985,5975.0
2023-09-26 10:00:00,89.42,89.47,89.14,89.16,7928.0,86.5275,86.5759,86.2566,86.2759,7928.0
2023-09-26 10:05:00,89.14,89.15,89.02,89.03,8628.0,86.2566,86.2662,86.1404,86.1501,8628.0
2023-09-26 10:10:00,89.05,89.11,89.03,89.06,8765.0,86.1695,86.2275,86.1501,86.1792,8765.0
2023-09-26 10:15:00,89.08,89.09,89.01,89.05,6898.0,86.1985,86.2082,86.1308,86.1695,6898.0
2023-09-26 10:20:00,89.08,89.17,89.07,89.07,8035.0,86.1985,86.2856,86.1888,86.1888,8035.0
2023-09-26 10:25:00,89.08,89.09,88.94,88.98,16186.0,86.1985,86.2082,86.063,86.1017,16186.0
2023-09-26 10:30:00,88.97,89.06,88.95,89.06,6344.0,86.0921,86.1792,86.0727,86.1792,6344.0
2023-09-26 10:35:00,89.06,89.11,89.03,89.05,6107.0,86.1792,86.2275,86.1501,86.1695,6107.0
2023-09-26 10:40:00,89.03,89.04,88.99,89.03,5598.0,86.1501,86.1598,86.1114,86.1501,5598.0
2023-09-26 10:45:00,89.03,89.03,88.96,88.97,3000.0,86.1501,86.1501,86.0824,86.0921,3000.0
2023-09-26 10:50:00,88.95,88.99,88.89,88.89,7445.0,86.0727,86.1114,86.0147,86.0147,7445.0
2023-09-26 10:55:00,88.91,88.99,88.87,88.99,7854.0,86.034,86.1114,85.9953,86.1114,7854.0
2023-09-26 11:00:00,89.01,89.03,88.98,88.98,6084.0,86.1308,86.1501,86.1017,86.1017,6084.0
2023-09-26 11:05:00,88.99,88.99,88.86,88.95,6799.0,86.1114,86.1114,85.9856,86.0727,6799.0
2023-09-26 11:10:00,88.94,88.98,88.9,88.97,3604.0,86.063,86.1017,86.0243,86.0921,3604.0
2023-09-26 11:15:00,88.96,88.97,88.91,88.94,5656.0,86.0824,86.0921,86.034,86.063,5656.0
2023-09-26 11:20:00,88.95,89.08,88.95,89.03,6932.0,86.0727,86.1985,86.0727,86.1501,6932.0
2023-09-26 11:25:00,89.03,89.03,88.94,88.94,6219.0,86.1501,86.1501,86.063,86.063,6219.0
2023-09-26 11:30:00,88.96,88.97,88.9,88.97,6152.0,86.0824,86.0921,86.0243,86.0921,6152.0
2023-09-26 11:35:00,88.96,88.97,88.89,88.9,7703.0,86.0824,86.0921,86.0147,86.0243,7703.0
2023-09-26 11:40:00,88.88,88.89,88.65,88.65,22646.0,86.005,86.0147,85.7824,85.7824,22646.0
2023-09-26 11:45:00,88.65,88.65,88.43,88.5,7640.0,85.7824,85.7824,85.5695,85.6373,7640.0
2023-09-26 11:50:00,88.47,88.56,88.41,88.56,8968.0,85.6082,85.6953,85.5502,85.6953,8968.0
2023-09-26 11:55:00,88.57,88.57,88.45,88.52,9287.0,85.705,85.705,85.5889,85.6566,9287.0
2023-09-26 12:00:00,88.52,88.65,88.51,88.64,6115.0,85.6566,85.7824,85.6469,85.7727,6115.0
2023-09-26 12:05:00,88.63,88.76,88.61,88.72,10063.0,85.7631,85.8889,85.7437,85.8502,10063.0
2023-09-26 12:10:00,88.73,88.79,88.73,88.75,4955.0,85.8598,85.9179,85.8598,85.8792,4955.0
2023-09-26 12:15:00,88.76,88.77,88.72,88.74,6491.0,85.8889,85.8985,85.8502,85.8695,6491.0
2023-09-26 12:20:00,88.73,88.77,88.7,88.7,7180.0,85.8598,85.8985,85.8308,85.8308,7180.0
2023-09-26 12:25:00,88.72,88.77,88.72,88.75,6400.0,85.8502,85.8985,85.8502,85.8792,6400.0
2023-09-26 12:30:00,88.75,88.77,88.72,88.72,4765.0,85.8792,85.8985,85.8502,85.8502,4765.0
2023-09-26 12:35:00,88.75,88.82,88.73,88.82,3008.0,85.8792,85.9469,85.8598,85.9469,3008.0
2023-09-26 12:40:00,88.81,88.95,88.81,88.9,7914.0,85.9372,86.0727,85.9372,86.0243,7914.0
2023-09-26 12:45:00,88.9,88.99,88.89,88.99,3679.0,86.0243,86.1114,86.0147,86.1114,3679.0
2023-09-26 12:50:00,88.99,88.99,88.94,88.95,2966.0,86.1114,86.1114,86.063,86.0727,2966.0
2023-09-26 12:55:00,88.96,89.0,88.94,88.97,4924.0,86.0824,86.1211,86.063,86.0921,4924.0
2023-09-26 13:00:00,88.95,88.97,88.91,88.95,5123.0,86.0727,86.0921,86.034,86.0727,5123.0
2023-09-26 13:05:00,88.95,89.02,88.9,89.01,17799.0,86.0727,86.1404,86.0243,86.1308,17799.0
2023-09-26 13:10:00,89.03,89.03,89.0,89.03,1208.0,86.1501,86.1501,86.1211,86.1501,1208.0
2023-09-26 13:15:00,89.02,89.06,88.9,88.9,6890.0,86.1404,86.1792,86.0243,86.0243,6890.0
2023-09-26 13:20:00,88.93,88.93,88.89,88.93,4253.0,86.0534,86.0534,86.0147,86.0534,4253.0
2023-09-26 13:25:00,88.93,88.93,88.88,88.88,3851.0,86.0534,86.0534,86.005,86.005,3851.0
2023-09-26 13:30:00,88.88,88.88,88.84,88.87,5568.0,86.005,86.005,85.9663,85.9953,5568.0
2023-09-26 13:35:00,88.86,88.86,88.78,88.82,10124.0,85.9856,85.9856,85.9082,85.9469,10124.0
2023-09-26 13:40:00,88.82,88.83,88.76,88.77,4457.0,85.9469,85.9566,85.8889,85.8985,4457.0
2023-09-26 13:45:00,88.76,88.82,88.76,88.81,4702.0,85.8889,85.9469,85.8889,85.9372,4702.0
2023-09-26 13:50:00,88.82,88.85,88.76,88.82,11362.0,85.9469,85.9759,85.8889,85.9469,11362.0
2023-09-26 13:55:00,88.83,88.83,88.81,88.81,5935.0,85.9566,85.9566,85.9372,85.9372,5935.0
2023-09-26 14:00:00,88.8,88.81,88.75,88.81,6701.0,85.9276,85.9372,85.8792,85.9372,6701.0
2023-09-26 14:05:00,88.81,88.81,88.74,88.76,9389.0,85.9372,85.9372,85.8695,85.8889,9389.0
2023-09-26 14:10:00,88.77,88.81,88.76,88.77,4478.0,85.8985,85.9372,85.8889,85.8985,4478.0
2023-09-26 14:15:00,88.78,88.78,88.73,88.73,4952.0,85.9082,85.9082,85.8598,85.8598,4952.0
2023-09-26 14:20:00,88.74,88.78,88.73,88.75,8252.0,85.8695,85.9082,85.8598,85.8792,8252.0
2023-09-26 14:25:00,88.75,88.81,88.71,88.72,9481.0,85.8792,85.9372,85.8405,85.8502,9481.0
2023-09-26 14:30:00,88.72,88.77,88.7,88.76,5371.0,85.8502,85.8985,85.8308,85.8889,5371.0
2023-09-26 14:35:00,88.77,88.78,88.72,88.76,7584.0,85.8985,85.9082,85.8502,85.8889,7584.0
2023-09-26 14:40:00,88.75,88.75,88.7,88.73,5182.0,85.8792,85.8792,85.8308,85.8598,5182.0
2023-09-26 14:45:00,88.73,88.75,88.7,88.75,7462.0,85.8598,85.8792,85.8308,85.8792,7462.0
2023-09-26 14:50:00,88.75,88.77,88.74,88.75,9180.0,85.8792,85.8985,85.8695,85.8792,9180.0
2023-09-26 14:55:00,88.75,88.81,88.74,88.81,7853.0,85.8792,85.9372,85.8695,85.9372,7853.0
2023-09-26 15:00:00,88.81,88.87,88.81,88.83,12402.0,85.9372,85.9953,85.9372,85.9566,12402.0
2023-09-26 15:05:00,88.84,88.97,88.84,88.91,9430.0,85.9663,86.0921,85.9663,86.034,9430.0
2023-09-26 15:10:00,88.91,88.93,88.89,88.92,8641.0,86.034,86.0534,86.0147,86.0437,8641.0
2023-09-26 15:15:00,88.93,88.94,88.83,88.83,11878.0,86.0534,86.063,85.9566,85.9566,11878.0
2023-09-26 15:20:00,88.81,88.89,88.81,88.85,10420.0,85.9372,86.0147,85.9372,85.9759,10420.0
2023-09-26 15:25:00,88.84,88.92,88.82,88.88,15368.0,85.9663,86.0437,85.9469,86.005,15368.0
2023-09-26 15:30:00,88.88,88.9,88.84,88.84,13154.0,86.005,86.0243,85.9663,85.9663,13154.0
2023-09-26 15:35:00,88.84,88.85,88.75,88.78,17371.0,85.9663,85.9759,85.8792,85.9082,17371.0
2023-09-26 15:40:00,88.77,88.94,88.77,88.94,17172.0,85.8985,86.063,85.8985,86.063,17172.0
2023-09-26 15:45:00,88.94,88.95,88.81,88.81,29540.0,86.063,86.0727,85.9372,85.9372,29540.0
2023-09-26 15:50:00,88.81,88.81,88.7,88.72,25389.0,85.9372,85.9372,85.8308,85.8502,25389.0
2023-09-26 15:55:00,88.71,88.72,88.64,88.68,74543.0,85.8405,85.8502,85.7727,85.8114,74543.0
2023-09-27 09:30:00,88.8,89.06,88.73,88.87,20940.0,85.9276,86.1792,85.8598,85.9953,20940.0
2023-09-27 09:35:00,88.81,88.81,88.64,88.73,9484.0,85.9372,85.9372,85.7727,85.8598,9484.0
2023-09-27 09:40:00,88.79,88.84,88.75,88.8,5373.0,85.9179,85.9663,85.8792,85.9276,5373.0
2023-09-27 09:45:00,88.78,88.8,88.66,88.78,13605.0,85.9082,85.9276,85.7921,85.9082,13605.0
2023-09-27 09:50:00,88.77,88.79,88.65,88.76,12118.0,85.8985,85.9179,85.7824,85.8889,12118.0
2023-09-27 09:55:00,88.75,88.88,88.74,88.83,10834.0,85.8792,86.005,85.8695,85.9566,10834.0
2023-09-27 10:00:00,88.84,88.84,88.68,88.7,20436.0,85.9663,85.9663,85.8114,85.8308,20436.0
2023-09-27 10:05:00,88.7,88.74,88.59,88.59,13171.0,85.8308,85.8695,85.7244,85.7244,13171.0
2023-09-27 10:10:00,88.58,88.65,88.53,88.62,15938.0,85.7147,85.7824,85.6663,85.7534,15938.0
2023-09-27 10:15:00,88.64,88.65,88.47,88.47,12365.0,85.7727,85.7824,85.6082,85.6082,12365.0
2023-09-27 10:20:00,88.46,88.54,88.41,88.51,18728.0,85.5986,85.676,85.5502,85.6469,18728.0
2023-09-27 10:25:00,88.54,88.54,88.36,88.37,10890.0,85.676,85.676,85.5018,85.5115,10890.0
2023-09-27 10:30:00,88.37,88.37,88.13,88.21,19786.0,85.5115,85.5115,85.2792,85.3566,19786.0
2023-09-27 10:35:00,88.23,88.27,88.07,88.07,11879.0,85.376,85.4147,85.2212,85.2212,11879.0
2023-09-27 10:40:00,88.07,88.18,88.04,88.07,14242.0,85.2212,85.3276,85.1921,85.2212,14242.0
2023-09-27 10:45:00,88.08,88.08,87.9,87.98,9978.0,85.2309,85.2309,85.0567,85.1341,9978.0
2023-09-27 10:50:00,87.98,87.98,87.8,87.81,14604.0,85.1341,85.1341,84.9599,84.9696,14604.0
2023-09-27 10:55:00,87.81,87.84,87.74,87.76,9377.0,84.9696,84.9986,84.9019,84.9212,9377.0
2023-09-27 11:00:00,87.77,87.77,87.51,87.51,24328.0,84.9309,84.9309,84.6793,84.6793,24328.0
2023-09-27 11:05:00,87.54,87.56,87.24,87.26,20402.0,84.7083,84.7277,84.418,84.4374,20402.0
2023-09-27 11:10:00,87.24,87.52,87.17,87.46,27791.0,84.418,84.689,84.3503,84.6309,27791.0
2023-09-27 11:15:00,87.45,87.45,87.31,87.31,16517.0,84.6212,84.6212,84.4858,84.4858,16517.0
2023-09-27 11:20:00,87.31,87.41,87.24,87.4,12528.0,84.4858,84.5825,84.418,84.5728,12528.0
2023-09-27 11:25:00,87.43,87.46,87.32,87.36,19906.0,84.6019,84.6309,84.4954,84.5341,19906.0
2023-09-27 11:30:00,87.35,87.43,87.33,87.38,9892.0,84.5245,84.6019,84.5051,84.5535,9892.0
2023-09-27 11:35:00,87.38,87.65,87.38,87.65,11363.0,84.5535,84.8148,84.5535,84.8148,11363.0
2023-09-27 11:40:00,87.67,87.7,87.62,87.69,17584.0,84.8341,84.8631,84.7857,84.8535,17584.0
2023-09-27 11:45:00,87.68,87.68,87.6,87.61,11749.0,84.8438,84.8438,84.7664,84.7761,11749.0
2023-09-27 11:50:00,87.64,87.67,87.53,87.67,11580.0,84.8051,84.8341,84.6986,84.8341,11580.0
2023-09-27 11:55:00,87.7,87.76,87.68,87.75,18446.0,84.8631,84.9212,84.8438,84.9115,18446.0
2023-09-27 12:00:00,87.75,87.83,87.75,87.83,16951.0,84.9115,84.9889,84.9115,84.9889,16951.0
2023-09-27 12:05:00,87.83,87.85,87.75,87.81,14593.0,84.9889,85.0083,84.9115,84.9696,14593.0
2023-09-27 12:10:00,87.81,87.83,87.78,87.81,12308.0,84.9696,84.9889,84.9406,84.9696,12308.0
2023-09-27 12:15:00,87.81,87.83,87.78,87.8,19790.0,84.9696,84.9889,84.9406,84.9599,19790.0
2023-09-27 12:20:00,87.81,87.89,87.79,87.83,18704.0,84.9696,85.047,84.9502,84.9889,18704.0
2023-09-27 12:25:00,87.84,87.86,87.8,87.82,11778.0,84.9986,85.018,84.9599,84.9793,11778.0
2023-09-27 12:30:00,87.82,87.85,87.74,87.76,18060.0,84.9793,85.0083,84.9019,84.9212,18060.0
2023-09-27 12:35:00,87.77,87.88,87.76,87.87,7283.0,84.9309,85.0373,84.9212,85.0276,7283.0
2023-09-27 12:40:00,87.88,87.97,87.87,87.97,6498.0,85.0373,85.1244,85.0276,85.1244,6498.0
2023-09-27 12:45:00,87.97,88.02,87.95,87.99,15615.0,85.1244,85.1728,85.1051,85.1438,15615.0
2023-09-27 12:50:00,88.0,88.08,87.96,87.98,7272.0,85.1534,85.2309,85.1147,85.1341,7272.0
2023-09-27 12:55:00,87.98,87.98,87.89,87.93,6844.0,85.1341,85.1341,85.047,85.0857,6844.0
2023-09-27 13:00:00,87.94,88.0,87.93,88.0,7552.0,85.0954,85.1534,85.0857,85.1534,7552.0
2023-09-27 13:05:00,88.02,88.02,87.95,88.01,7261.0,85.1728,85.1728,85.1051,85.1631,7261.0
2023-09-27 13:10:00,88.01,88.01,87.92,87.92,13120.0,85.1631,85.1631,85.076,85.076,13120.0
2023-09-27 13:15:00,87.92,87.93,87.74,87.8,12317.0,85.076,85.0857,84.9019,84.9599,12317.0
2023-09-27 13:20:00,87.79,87.81,87.75,87.75,11350.0,84.9502,84.9696,84.9115,84.9115,11350.0
2023-09-27 13:25:00,87.76,87.78,87.74,87.77,6173.0,84.9212,84.9406,84.9019,84.9309,6173.0
2023-09-27 13:30:00,87.77,87.81,87.74,87.75,26011.0,84.9309,84.9696,84.9019,84.9115,26011.0
2023-09-27 13:35:00,87.75,87.87,87.74,87.86,11491.0,84.9115,85.0276,84.9019,85.018,11491.0
2023-09-27 13:40:00,87.86,87.86,87.6,87.6,13388.0,85.018,85.018,84.7664,84.7664,13388.0
2023-09-27 13:45:00,87.63,87.8,87.61,87.78,18596.0,84.7954,84.9599,84.7761,84.9406,18596.0
2023-09-27 13:50:00,87.79,87.87,87.79,87.82,9251.0,84.9502,85.0276,84.9502,84.9793,9251.0
2023-09-27 13:55:00,87.82,87.85,87.75,87.85,9227.0,84.9793,85.0083,84.9115,85.0083,9227.0
2023-09-27 14:00:00,87.84,87.84,87.79,87.8,11762.0,84.9986,84.9986,84.9502,84.9599,11762.0
2023-09-27 14:05:00,87.81,87.82,87.79,87.79,7979.0,84.9696,84.9793,84.9502,84.9502,7979.0
2023-09-27 14:10:00,87.78,87.82,87.71,87.81,10831.0,84.9406,84.9793,84.8728,84.9696,10831.0
2023-09-27 14:15:00,87.83,87.87,87.82,87.87,6911.0,84.9889,85.0276,84.9793,85.0276,6911.0
2023-09-27 14:20:00,87.86,87.94,87.86,87.94,6052.0,85.018,85.0954,85.018,85.0954,6052.0
2023-09-27 14:25:00,87.95,88.05,87.9,88.05,12794.0,85.1051,85.2018,85.0567,85.2018,12794.0
2023-09-27 14:30:00,88.06,88.17,88.05,88.12,7927.0,85.2115,85.3179,85.2018,85.2696,7927.0
2023-09-27 14:35:00,88.15,88.2,88.13,88.13,13444.0,85.2986,85.347,85.2792,85.2792,13444.0
2023-09-27 14:40:00,88.13,88.19,88.1,88.16,9092.0,85.2792,85.3373,85.2502,85.3083,9092.0
2023-09-27 14:45:00,88.17,88.2,88.12,88.13,28259.0,85.3179,85.347,85.2696,85.2792,28259.0
2023-09-27 14:50:00,88.11,88.16,88.09,88.14,4589.0,85.2599,85.3083,85.2405,85.2889,4589.0
2023-09-27 14:55:00,88.15,88.16,88.08,88.08,4527.0,85.2986,85.3083,85.2309,85.2309,4527.0
2023-09-27 15:00:00,88.08,88.11,88.01,88.09,7631.0,85.2309,85.2599,85.1631,85.2405,7631.0
2023-09-27 15:05:00,88.08,88.17,88.08,88.12,7176.0,85.2309,85.3179,85.2309,85.2696,7176.0
2023-09-27 15:10:00,88.11,88.15,88.03,88.05,9367.0,85.2599,85.2986,85.1825,85.2018,9367.0
2023-09-27 15:15:00,88.06,88.15,88.05,88.12,11207.0,85.2115,85.2986,85.2018,85.2696,11207.0
2023-09-27 15:20:00,88.11,88.18,88.1,88.15,14437.0,85.2599,85.3276,85.2502,85.2986,14437.0
2023-09-27 15:25:00,88.17,88.18,88.14,88.17,10003.0,85.3179,85.3276,85.2889,85.3179,10003.0
2023-09-27 15:30:00,88.17,88.17,88.05,88.14,18000.0,85.3179,85.3179,85.2018,85.2889,18000.0
2023-09-27 15:35:00,88.15,88.21,88.14,88.19,43682.0,85.2986,85.3566,85.2889,85.3373,43682.0
2023-09-27 15:40:00,88.19,88.19,87.89,87.9,18186.0,85.3373,85.3373,85.047,85.0567,18186.0
2023-09-27 15:45:00,87.9,88.04,87.87,88.04,41070.0,85.0567,85.1921,85.0276,85.1921,41070.0
2023-09-27 15:50:00,88.03,88.04,87.93,88.02,29978.0,85.1825,85.1921,85.0857,85.1728,29978.0
2023-09-27 15:55:00,88.01,88.05,87.95,88.05,98885.0,85.1631,85.2018,85.1051,85.2018,98885.0
2023-09-28 09:30:00,88.31,88.5,88.23,88.33,18383.0,85.4534,85.6373,85.376,85.4728,18383.0
2023-09-28 09:35:00,88.52,88.59,88.15,88.22,3922.0,85.6566,85.7244,85.2986,85.3663,3922.0
2023-09-28 09:40:00,88.2,88.2,87.92,87.99,4549.0,85.347,85.347,85.076,85.1438,4549.0
2023-09-28 09:45:00,88.0,88.14,87.82,87.94,7903.0,85.1534,85.2889,84.9793,85.0954,7903.0
2023-09-28 09:50:00,87.94,88.0,87.82,87.98,8008.0,85.0954,85.1534,84.9793,85.1341,8008.0
2023-09-28 09:55:00,87.96,88.25,87.95,88.21,6373.0,85.1147,85.3954,85.1051,85.3566,6373.0
2023-09-28 10:00:00,88.26,88.4,88.24,88.37,5386.0,85.405,85.5405,85.3857,85.5115,5386.0
2023-09-28 10:05:00,88.36,88.43,88.3,88.38,8844.0,85.5018,85.5695,85.4437,85.5211,8844.0
2023-09-28 10:10:00,88.37,88.37,88.28,88.29,7620.0,85.5115,85.5115,85.4244,85.4341,7620.0
2023-09-28 10:15:00,88.29,88.31,88.24,88.3,6840.0,85.4341,85.4534,85.3857,85.4437,6840.0
2023-09-28 10:20:00,88.31,88.34,88.27,88.32,5799.0,85.4534,85.4824,85.4147,85.4631,5799.0
2023-09-28 10:25:00,88.31,88.31,88.24,88.31,3408.0,85.4534,85.4534,85.3857,85.4534,3408.0
2023-09-28 10:30:00,88.3,88.3,88.2,88.24,4225.0,85.4437,85.4437,85.347,85.3857,4225.0
2023-09-28 10:35:00,88.24,88.42,88.23,88.38,7419.0,85.3857,85.5599,85.376,85.5211,7419.0
2023-09-28 10:40:00,88.38,88.42,88.28,88.3,5851.0,85.5211,85.5599,85.4244,85.4437,5851.0
2023-09-28 10:45:00,88.31,88.33,88.21,88.21,7506.0,85.4534,85.4728,85.3566,85.3566,7506.0
2023-09-28 10:50:00,88.19,88.22,88.13,88.22,7636.0,85.3373,85.3663,85.2792,85.3663,7636.0
2023-09-28 10:55:00,88.21,88.23,88.1,88.15,6556.0,85.3566,85.376,85.2502,85.2986,6556.0
2023-09-28 11:00:00,88.14,88.17,88.1,88.12,12111.0,85.2889,85.3179,85.2502,85.2696,12111.0
2023-09-28 11:05:00,88.13,88.21,88.08,88.17,9475.0,85.2792,85.3566,85.2309,85.3179,9475.0
2023-09-28 11:10:00,88.2,88.22,88.14,88.19,10792.0,85.347,85.3663,85.2889,85.3373,10792.0
2023-09-28 11:15:00,88.19,88.19,88.11,88.11,7574.0,85.3373,85.3373,85.2599,85.2599,7574.0
2023-09-28 11:20:00,88.11,88.15,88.09,88.13,3075.0,85.2599,85.2986,85.2405,85.2792,3075.0
2023-09-28 11:25:00,88.14,88.2,88.11,88.16,9470.0,85.2889,85.347,85.2599,85.3083,9470.0
2023-09-28 11:30:00,88.17,88.27,88.15,88.23,8386.0,85.3179,85.4147,85.2986,85.376,8386.0
2023-09-28 11:35:00,88.23,88.26,88.14,88.15,7157.0,85.376,85.405,85.2889,85.2986,7157.0
2023-09-28 11:40:00,88.14,88.17,88.11,88.14,7886.0,85.2889,85.3179,85.2599,85.2889,7886.0
2023-09-28 11:45:00,88.15,88.2,88.14,88.18,6893.0,85.2986,85.347,85.2889,85.3276,6893.0
2023-09-28 11:50:00,88.17,88.18,88.13,88.13,4562.0,85.3179,85.3276,85.2792,85.2792,4562.0
2023-09-28 11:55:00,88.14,88.14,88.06,88.07,4191.0,85.2889,85.2889,85.2115,85.2212,4191.0
2023-09-28 12:00:00,88.08,88.1,88.04,88.09,5822.0,85.2309,85.2502,85.1921,85.2405,5822.0
2023-09-28 12:05:00,88.1,88.1,88.01,88.02,4934.0,85.2502,85.2502,85.1631,85.1728,4934.0
2023-09-28 12:10:00,88.02,88.06,88.0,88.06,5021.0,85.1728,85.2115,85.1534,85.2115,5021.0
2023-09-28 12:15:00,88.07,88.18,88.06,88.18,4566.0,85.2212,85.3276,85.2115,85.3276,4566.0
2023-09-28 12:20:00,88.18,88.19,88.01,88.01,7878.0,85.3276,85.3373,85.1631,85.1631,7878.0
2023-09-28 12:25:00,88.03,88.11,88.01,88.1,4021.0,85.1825,85.2599,85.1631,85.2502,4021.0
2023-09-28 12:30:00,88.1,88.1,88.01,88.05,10466.0,85.2502,85.2502,85.1631,85.2018,10466.0
2023-09-28 12:35:00,88.05,88.16,88.04,88.13,24961.0,85.2018,85.3083,85.1921,85.2792,24961.0
2023-09-28 12:40:00,88.13,88.19,88.13,88.13,9304.0,85.2792,85.3373,85.2792,85.2792,9304.0
2023-09-28 12:45:00,88.11,88.11,88.0,88.01,5278.0,85.2599,85.2599,85.1534,85.1631,5278.0
2023-09-28 12:50:00,88.04,88.05,87.92,87.95,6372.0,85.1921,85.2018,85.076,85.1051,6372.0
2023-09-28 12:55:00,87.95,87.96,87.92,87.94,3637.0,85.1051,85.1147,85.076,85.0954,3637.0
2023-09-28 13:00:00,87.93,87.94,87.82,87.83,5776.0,85.0857,85.0954,84.9793,84.9889,5776.0
2023-09-28 13:05:00,87.83,87.83,87.74,87.74,8103.0,84.9889,84.9889,84.9019,84.9019,8103.0
2023-09-28 13:10:00,87.73,87.73,87.64,87.68,9173.0,84.8922,84.8922,84.8051,84.8438,9173.0
2023-09-28 13:15:00,87.67,87.72,87.65,87.72,6130.0,84.8341,84.8825,84.8148,84.8825,6130.0
2023-09-28 13:20:00,87.73,87.81,87.73,87.79,6294.0,84.8922,84.9696,84.8922,84.9502,6294.0
2023-09-28 13:25:00,87.8,87.96,87.8,87.85,14232.0,84.9599,85.1147,84.9599,85.0083,14232.0
2023-09-28 13:30:00,87.84,87.88,87.78,87.87,10925.0,84.9986,85.0373,84.9406,85.0276,10925.0
2023-09-28 13:35:00,87.88,87.94,87.81,87.89,13368.0,85.0373,85.0954,84.9696,85.047,13368.0
2023-09-28 13:40:00,87.9,87.9,87.75,87.89,21269.0,85.0567,85.0567,84.9115,85.047,21269.0
2023-09-28 13:45:00,87.89,87.89,87.82,87.89,10706.0,85.047,85.047,84.9793,85.047,10706.0
2023-09-28 13:50:00,87.88,87.88,87.82,87.86,9527.0,85.0373,85.0373,84.9793,85.018,9527.0
2023-09-28 13:55:00,87.86,87.86,87.79,87.84,11788.0,85.018,85.018,84.9502,84.9986,11788.0
2023-09-28 14:00:00,87.85,87.86,87.79,87.81,13571.0,85.0083,85.018,84.9502,84.9696,13571.0
2023-09-28 14:05:00,87.81,87.86,87.8,87.85,8447.0,84.9696,85.018,84.9599,85.0083,8447.0
2023-09-28 14:10:00,87.85,87.85,87.77,87.8,17552.0,85.0083,85.0083,84.9309,84.9599,17552.0
2023-09-28 14:15:00,87.8,87.95,87.8,87.94,8522.0,84.9599,85.1051,84.9599,85.0954,8522.0
2023-09-28 14:20:00,87.95,87.99,87.86,87.88,10300.0,85.1051,85.1438,85.018,85.0373,10300.0
2023-09-28 14:25:00,87.91,87.93,87.89,87.93,5596.0,85.0664,85.0857,85.047,85.0857,5596.0
2023-09-28 14:30:00,87.9,87.91,87.84,87.84,7434.0,85.0567,85.0664,84.9986,84.9986,7434.0
2023-09-28 14:35:00,87.84,87.84,87.77,87.78,8727.0,84.9986,84.9986,84.9309,84.9406,8727.0
2023-09-28 14:40:00,87.79,87.97,87.79,87.94,8711.0,84.9502,85.1244,84.9502,85.0954,8711.0
2023-09-28 14:45:00,87.95,87.95,87.88,87.89,7975.0,85.1051,85.1051,85.0373,85.047,7975.0
2023-09-28 14:50:00,87.9,87.92,87.86,87.87,9299.0,85.0567,85.076,85.018,85.0276,9299.0
2023-09-28 14:55:00,87.88,87.89,87.85,87.88,10223.0,85.0373,85.047,85.0083,85.0373,10223.0
2023-09-28 15:00:00,87.89,87.91,87.85,87.87,8992.0,85.047,85.0664,85.0083,85.0276,8992.0
2023-09-28 15:05:00,87.88,87.89,87.81,87.84,9015.0,85.0373,85.047,84.9696,84.9986,9015.0
2023-09-28 15:10:00,87.84,87.89,87.82,87.89,9226.0,84.9986,85.047,84.9793,85.047,9226.0
2023-09-28 15:15:00,87.9,87.96,87.89,87.93,19751.0,85.0567,85.1147,85.047,85.0857,19751.0
2023-09-28 15:20:00,87.95,88.01,87.93,88.01,8902.0,85.1051,85.1631,85.0857,85.1631,8902.0
2023-09-28 15:25:00,88.02,88.07,88.01,88.01,8361.0,85.1728,85.2212,85.1631,85.1631,8361.0
2023-09-28 15:30:00,88.01,88.01,87.89,87.91,11490.0,85.1631,85.1631,85.047,85.0664,11490.0
2023-09-28 15:35:00,87.92,87.92,87.65,87.65,26307.0,85.076,85.076,84.8148,84.8148,26307.0
2023-09-28 15:40:00,87.66,87.78,87.65,87.76,21466.0,84.8244,84.9406,84.8148,84.9212,21466.0
2023-09-28 15:45:00,87.78,87.81,87.72,87.75,56768.0,84.9406,84.9696,84.8825,84.9115,56768.0
2023-09-28 15:50:00,87.74,87.8,87.71,87.77,33033.0,84.9019,84.9599,84.8728,84.9309,33033.0
2023-09-28 15:55:00,87.76,87.84,87.72,87.81,102757.0,84.9212,84.9986,84.8825,84.9696,102757.0
2023-09-29 09:30:00,87.52,87.8,87.41,87.55,19948.0,84.689,84.9599,84.5825,84.718,19948.0
2023-09-29 09:35:00,87.55,87.64,87.32,87.62,4780.0,84.718,84.8051,84.4954,84.7857,4780.0
2023-09-29 09:40:00,87.65,87.66,87.53,87.61,5146.0,84.8148,84.8244,84.6986,84.7761,5146.0
2023-09-29 09:45:00,87.61,87.61,87.14,87.23,5341.0,84.7761,84.7761,84.3213,84.4083,5341.0
2023-09-29 09:50:00,87.26,87.26,87.12,87.16,11503.0,84.4374,84.4374,84.3019,84.3406,11503.0
2023-09-29 09:55:00,87.18,87.32,87.18,87.31,7184.0,84.36,84.4954,84.36,84.4858,7184.0
2023-09-29 10:00:00,87.31,87.53,87.3,87.53,9485.0,84.4858,84.6986,84.4761,84.6986,9485.0
2023-09-29 10:05:00,87.51,87.54,87.45,87.54,4676.0,84.6793,84.7083,84.6212,84.7083,4676.0
2023-09-29 10:10:00,87.56,87.61,87.52,87.53,10255.0,84.7277,84.7761,84.689,84.6986,10255.0
2023-09-29 10:15:00,87.54,87.66,87.54,87.65,11905.0,84.7083,84.8244,84.7083,84.8148,11905.0
2023-09-29 10:20:00,87.67,87.67,87.54,87.54,21387.0,84.8341,84.8341,84.7083,84.7083,21387.0
2023-09-29 10:25:00,87.53,87.58,87.5,87.51,5527.0,84.6986,84.747,84.6696,84.6793,5527.0
2023-09-29 10:30:00,87.48,87.49,87.35,87.37,8162.0,84.6503,84.6599,84.5245,84.5438,8162.0
2023-09-29 10:35:00,87.37,87.37,87.14,87.15,12316.0,84.5438,84.5438,84.3213,84.3309,12316.0
2023-09-29 10:40:00,87.15,87.27,87.09,87.24,14251.0,84.3309,84.4471,84.2729,84.418,14251.0
2023-09-29 10:45:00,87.23,87.32,87.2,87.31,6935.0,84.4083,84.4954,84.3793,84.4858,6935.0
2023-09-29 10:50:00,87.33,87.4,87.28,87.3,11985.0,84.5051,84.5728,84.4567,84.4761,11985.0
2023-09-29 10:55:00,87.3,87.43,87.29,87.39,10487.0,84.4761,84.6019,84.4664,84.5632,10487.0
2023-09-29 11:00:00,87.41,87.42,87.2,87.21,12876.0,84.5825,84.5922,84.3793,84.389,12876.0
2023-09-29 11:05:00,87.21,87.32,87.21,87.28,11350.0,84.389,84.4954,84.389,84.4567,11350.0
2023-09-29 11:10:00,87.28,87.34,87.23,87.33,6589.0,84.4567,84.5148,84.4083,84.5051,6589.0
2023-09-29 11:15:00,87.33,87.36,87.3,87.3,8649.0,84.5051,84.5341,84.4761,84.4761,8649.0
2023-09-29 11:20:00,87.3,87.44,87.27,87.44,7564.0,84.4761,84.6116,84.4471,84.6116,7564.0
2023-09-29 11:25:00,87.44,87.44,87.32,87.34,8308.0,84.6116,84.6116,84.4954,84.5148,8308.0
2023-09-29 11:30:00,87.35,87.38,87.31,87.32,20999.0,84.5245,84.5535,84.4858,84.4954,20999.0
2023-09-29 11:35:00,87.33,87.34,87.11,87.11,16979.0,84.5051,84.5148,84.2922,84.2922,16979.0
2023-09-29 11:40:00,87.1,87.2,87.1,87.12,14166.0,84.2826,84.3793,84.2826,84.3019,14166.0
2023-09-29 11:45:00,87.14,87.17,87.1,87.1,6922.0,84.3213,84.3503,84.2826,84.2826,6922.0
2023-09-29 11:50:00,87.11,87.16,87.1,87.11,8099.0,84.2922,84.3406,84.2826,84.2922,8099.0
2023-09-29 11:55:00,87.11,87.13,87.06,87.11,5924.0,84.2922,84.3116,84.2438,84.2922,5924.0
2023-09-29 12:00:00,87.1,87.1,87.04,87.09,7845.0,84.2826,84.2826,84.2245,84.2729,7845.0
2023-09-29 12:05:00,87.08,87.21,87.07,87.1,12768.0,84.2632,84.389,84.2535,84.2826,12768.0
2023-09-29 12:10:00,87.09,87.09,87.0,87.06,18044.0,84.2729,84.2729,84.1858,84.2438,18044.0
2023-09-29 12:15:00,87.05,87.14,87.01,87.14,10948.0,84.2342,84.3213,84.1955,84.3213,10948.0
2023-09-29 12:20:00,87.15,87.21,87.1,87.13,12515.0,84.3309,84.389,84.2826,84.3116,12515.0
2023-09-29 12:25:00,87.14,87.22,87.14,87.21,12811.0,84.3213,84.3987,84.3213,84.389,12811.0
2023-09-29 12:30:00,87.2,87.25,87.2,87.25,8356.0,84.3793,84.4277,84.3793,84.4277,8356.0
2023-09-29 12:35:00,87.26,87.29,87.25,87.27,5072.0,84.4374,84.4664,84.4277,84.4471,5072.0
2023-09-29 12:40:00,87.27,87.28,87.22,87.23,9171.0,84.4471,84.4567,84.3987,84.4083,9171.0
2023-09-29 12:45:00,87.24,87.28,87.17,87.17,9085.0,84.418,84.4567,84.3503,84.3503,9085.0
2023-09-29 12:50:00,87.15,87.2,87.11,87.11,8617.0,84.3309,84.3793,84.2922,84.2922,8617.0
2023-09-29 12:55:00,87.12,87.16,87.12,87.16,12450.0,84.3019,84.3406,84.3019,84.3406,12450.0
2023-09-29 13:00:00,87.15,87.15,87.05,87.09,11163.0,84.3309,84.3309,84.2342,84.2729,11163.0
2023-09-29 13:05:00,87.12,87.13,86.96,86.96,13033.0,84.3019,84.3116,84.1471,84.1471,13033.0
2023-09-29 13:10:00,86.97,86.98,86.87,86.89,9886.0,84.1568,84.1664,84.06,84.0793,9886.0
2023-09-29 13:15:00,86.9,86.94,86.89,86.91,10266.0,84.089,84.1277,84.0793,84.0987,10266.0
2023-09-29 13:20:00,86.92,87.03,86.92,87.01,9551.0,84.1084,84.2148,84.1084,84.1955,9551.0
2023-09-29 13:25:00,87.02,87.06,86.98,87.06,12076.0,84.2051,84.2438,84.1664,84.2438,12076.0
2023-09-29 13:30:00,87.06,87.07,86.91,86.94,16344.0,84.2438,84.2535,84.0987,84.1277,16344.0
2023-09-29 13:35:00,86.95,86.95,86.8,86.9,15489.0,84.1374,84.1374,83.9923,84.089,15489.0
2023-09-29 13:40:00,86.9,86.94,86.88,86.94,11765.0,84.089,84.1277,84.0697,84.1277,11765.0
2023-09-29 13:45:00,86.92,86.94,86.83,86.83,22324.0,84.1084,84.1277,84.0213,84.0213,22324.0
2023-09-29 13:50:00,86.84,86.85,86.77,86.78,10630.0,84.031,84.0406,83.9632,83.9729,10630.0
2023-09-29 13:55:00,86.78,86.84,86.78,86.81,12765.0,83.9729,84.031,83.9729,84.0019,12765.0
2023-09-29 14:00:00,86.81,86.91,86.75,86.91,20526.0,84.0019,84.0987,83.9439,84.0987,20526.0
2023-09-29 14:05:00,86.92,86.97,86.9,86.9,14083.0,84.1084,84.1568,84.089,84.089,14083.0
2023-09-29 14:10:00,86.9,87.03,86.88,86.97,25497.0,84.089,84.2148,84.0697,84.1568,25497.0
2023-09-29 14:15:00,86.98,87.03,86.98,87.02,17829.0,84.1664,84.2148,84.1664,84.2051,17829.0
2023-09-29 14:20:00,87.02,87.03,86.9,87.02,16414.0,84.2051,84.2148,84.089,84.2051,16414.0
2023-09-29 14:25:00,87.02,87.06,86.98,86.98,27509.0,84.2051,84.2438,84.1664,84.1664,27509.0
2023-09-29 14:30:00,86.99,87.02,86.93,86.98,18628.0,84.1761,84.2051,84.1181,84.1664,18628.0
2023-09-29 14:35:00,86.98,87.07,86.98,87.06,19238.0,84.1664,84.2535,84.1664,84.2438,19238.0
2023-09-29 14:40:00,87.06,87.17,87.04,87.17,18237.0,84.2438,84.3503,84.2245,84.3503,18237.0
2023-09-29 14:45:00,87.17,87.19,87.08,87.11,19895.0,84.3503,84.3696,84.2632,84.2922,19895.0
2023-09-29 14:50:00,87.1,87.12,87.02,87.06,13038.0,84.2826,84.3019,84.2051,84.2438,13038.0
2023-09-29 14:55:00,87.07,87.2,87.07,87.15,12089.0,84.2535,84.3793,84.2535,84.3309,12089.0
2023-09-29 15:00:00,87.16,87.18,86.93,86.94,13564.0,84.3406,84.36,84.1181,84.1277,13564.0
2023-09-29 15:05:00,86.94,87.06,86.9,86.98,16672.0,84.1277,84.2438,84.089,84.1664,16672.0
2023-09-29 15:10:00,86.97,87.08,86.94,87.01,13661.0,84.1568,84.2632,84.1277,84.1955,13661.0
2023-09-29 15:15:00,87.0,87.12,87.0,87.08,13546.0,84.1858,84.3019,84.1858,84.2632,13546.0
2023-09-29 15:20:00,87.07,87.09,86.98,86.99,17225.0,84.2535,84.2729,84.1664,84.1761,17225.0
2023-09-29 15:25:00,86.99,87.09,86.98,87.05,18102.0,84.1761,84.2729,84.1664,84.2342,18102.0
2023-09-29 15:30:00,87.05,87.05,86.99,87.02,21862.0,84.2342,84.2342,84.1761,84.2051,21862.0
2023-09-29 15:35:00,87.01,87.08,86.99,87.06,28198.0,84.1955,84.2632,84.1761,84.2438,28198.0
2023-09-29 15:40:00,87.06,87.06,86.96,87.02,42496.0,84.2438,84.2438,84.1471,84.2051,42496.0
2023-09-29 15:45:00,87.03,87.12,87.0,87.06,35666.0,84.2148,84.3019,84.1858,84.2438,35666.0
2023-09-29 15:50:00,87.06,87.1,86.89,86.94,60218.0,84.2438,84.2826,84.0793,84.1277,60218.0
2023-09-29 15:55:00,86.93,86.93,86.72,86.83,146344.0,84.1181,84.1181,83.9148,84.0213,146344.0
2023-10-02 09:30:00,85.98,86.45,85.82,86.16,31818.0,83.6809,84.1384,83.5252,83.8561,31818.0
2023-10-02 09:35:00,86.17,86.22,85.97,86.05,14285.0,83.8659,83.9145,83.6712,83.7491,14285.0
2023-10-02 09:40:00,86.03,86.29,86.02,86.26,12323.0,83.7296,83.9827,83.7199,83.9535,12323.0
2023-10-02 09:45:00,86.28,86.38,86.16,86.31,14975.0,83.9729,84.0702,83.8561,84.0021,14975.0
2023-10-02 09:50:00,86.3,86.33,86.23,86.25,15724.0,83.9924,84.0216,83.9243,83.9437,15724.0
2023-10-02 09:55:00,86.25,86.45,86.23,86.28,20915.0,83.9437,84.1384,83.9243,83.9729,20915.0
2023-10-02 10:00:00,86.26,86.5,86.26,86.45,8384.0,83.9535,84.187,83.9535,84.1384,8384.0
2023-10-02 10:05:00,86.45,86.58,86.44,86.52,12305.0,84.1384,84.2649,84.1286,84.2065,12305.0
2023-10-02 10:10:00,86.5,86.7,86.5,86.67,16622.0,84.187,84.3817,84.187,84.3525,16622.0
2023-10-02 10:15:00,86.67,86.81,86.66,86.72,11244.0,84.3525,84.4888,84.3428,84.4012,11244.0
2023-10-02 10:20:00,86.73,86.87,86.66,86.86,14512.0,84.4109,84.5471,84.3428,84.5374,14512.0
2023-10-02 10:25:00,86.89,87.05,86.85,87.02,23221.0,84.5666,84.7223,84.5277,84.6931,23221.0
2023-10-02 10:30:00,87.04,87.04,86.93,86.95,14696.0,84.7126,84.7126,84.6055,84.625,14696.0
2023-10-02 10:35:00,86.93,86.94,86.67,86.67,12638.0,84.6055,84.6153,84.3525,84.3525,12638.0
2023-10-02 10:40:00,86.65,86.69,86.57,86.69,12988.0,84.333,84.372,84.2552,84.372,12988.0
2023-10-02 10:45:00,86.72,86.79,86.63,86.64,8988.0,84.4012,84.4693,84.3136,84.3233,8988.0
2023-10-02 10:50:00,86.64,86.84,86.63,86.75,11018.0,84.3233,84.5179,84.3136,84.4304,11018.0
2023-10-02 10:55:00,86.74,86.77,86.66,86.77,11717.0,84.4206,84.4498,84.3428,84.4498,11717.0
2023-10-02 11:00:00,86.77,86.96,86.77,86.87,8086.0,84.4498,84.6347,84.4498,84.5471,8086.0
2023-10-02 11:05:00,86.85,86.89,86.81,86.83,8415.0,84.5277,84.5666,84.4888,84.5082,8415.0
2023-10-02 11:10:00,86.84,86.95,86.76,86.9,8275.0,84.5179,84.625,84.4401,84.5763,8275.0
2023-10-02 11:15:00,86.92,87.02,86.89,86.94,70008.0,84.5958,84.6931,84.5666,84.6153,70008.0
2023-10-02 11:20:00,86.93,87.03,86.86,86.87,11799.0,84.6055,84.7029,84.5374,84.5471,11799.0
2023-10-02 11:25:00,86.86,86.87,86.74,86.85,5268.0,84.5374,84.5471,84.4206,84.5277,5268.0
2023-10-02 11:30:00,86.87,86.95,86.74,86.74,29894.0,84.5471,84.625,84.4206,84.4206,29894.0
2023-10-02 11:35:00,86.75,86.81,86.59,86.59,11393.0,84.4304,84.4888,84.2746,84.2746,11393.0
2023-10-02 11:40:00,86.59,86.59,86.46,86.47,15434.0,84.2746,84.2746,84.1481,84.1578,15434.0
2023-10-02 11:45:00,86.45,86.51,86.37,86.44,17462.0,84.1384,84.1968,84.0605,84.1286,17462.0
2023-10-02 11:50:00,86.45,86.52,86.39,86.42,17133.0,84.1384,84.2065,84.08,84.1092,17133.0
2023-10-02 11:55:00,86.42,86.52,86.41,86.48,20525.0,84.1092,84.2065,84.0994,84.1676,20525.0
2023-10-02 12:00:00,86.48,86.55,86.41,86.54,22751.0,84.1676,84.2357,84.0994,84.226,22751.0
2023-10-02 12:05:00,86.54,86.54,86.31,86.33,24076.0,84.226,84.226,84.0021,84.0216,24076.0
2023-10-02 12:10:00,86.33,86.44,86.29,86.44,19142.0,84.0216,84.1286,83.9827,84.1286,19142.0
2023-10-02 12:15:00,86.44,86.52,86.38,86.44,24918.0,84.1286,84.2065,84.0702,84.1286,24918.0
2023-10-02 12:20:00,86.43,86.45,86.37,86.4,19932.0,84.1189,84.1384,84.0605,84.0897,19932.0
2023-10-02 12:25:00,86.4,86.48,86.39,86.42,18489.0,84.0897,84.1676,84.08,84.1092,18489.0
2023-10-02 12:30:00,86.43,86.44,86.38,86.41,14900.0,84.1189,84.1286,84.0702,84.0994,14900.0
2023-10-02 12:35:00,86.41,86.43,86.27,86.29,24697.0,84.0994,84.1189,83.9632,83.9827,24697.0
2023-10-02 12:40:00,86.28,86.37,86.23,86.33,15731.0,83.9729,84.0605,83.9243,84.0216,15731.0
2023-10-02 12:45:00,86.33,86.35,86.19,86.19,26314.0,84.0216,84.0411,83.8853,83.8853,26314.0
2023-10-02 12:50:00,86.2,86.24,86.19,86.23,17254.0,83.8951,83.934,83.8853,83.9243,17254.0
2023-10-02 12:55:00,86.24,86.25,86.14,86.23,34766.0,83.934,83.9437,83.8367,83.9243,34766.0
2023-10-02 13:00:00,86.24,86.36,86.21,86.34,19659.0,83.934,84.0508,83.9048,84.0313,19659.0
2023-10-02 13:05:00,86.34,86.36,86.26,86.34,23647.0,84.0313,84.0508,83.9535,84.0313,23647.0
2023-10-02 13:10:00,86.36,86.39,86.31,86.38,18132.0,84.0508,84.08,84.0021,84.0702,18132.0
2023-10-02 13:15:00,86.38,86.39,86.32,86.38,19178.0,84.0702,84.08,84.0119,84.0702,19178.0
2023-10-02 13:20:00,86.38,86.46,86.38,86.39,15725.0,84.0702,84.1481,84.0702,84.08,15725.0
2023-10-02 13:25:00,86.38,86.41,86.35,86.35,12576.0,84.0702,84.0994,84.0411,84.0411,12576.0
2023-10-02 13:30:00,86.35,86.39,86.33,86.34,16881.0,84.0411,84.08,84.0216,84.0313,16881.0
2023-10-02 13:35:00,86.34,86.39,86.3,86.33,20873.0,84.0313,84.08,83.9924,84.0216,20873.0
2023-10-02 13:40:00,86.33,86.47,86.31,86.31,12404.0,84.0216,84.1578,84.0021,84.0021,12404.0
2023-10-02 13:45:00,86.29,86.3,86.1,86.1,8573.0,83.9827,83.9924,83.7977,83.7977,8573.0
2023-10-02 13:50:00,86.08,86.25,86.08,86.25,18146.0,83.7783,83.9437,83.7783,83.9437,18146.0
2023-10-02 13:55:00,86.24,86.24,86.18,86.22,19068.0,83.934,83.934,83.8756,83.9145,19068.0
2023-10-02 14:00:00,86.21,86.24,86.18,86.2,13433.0,83.9048,83.934,83.8756,83.8951,13433.0
2023-10-02 14:05:00,86.2,86.28,86.2,86.28,17691.0,83.8951,83.9729,83.8951,83.9729,17691.0
2023-10-02 14:10:00,86.28,86.32,86.22,86.22,14656.0,83.9729,84.0119,83.9145,83.9145,14656.0
2023-10-02 14:15:00,86.22,86.23,86.06,86.11,17983.0,83.9145,83.9243,83.7588,83.8075,17983.0
2023-10-02 14:20:00,86.11,86.16,86.09,86.15,22813.0,83.8075,83.8561,83.788,83.8464,22813.0
2023-10-02 14:25:00,86.15,86.16,86.07,86.11,27387.0,83.8464,83.8561,83.7685,83.8075,27387.0
2023-10-02 14:30:00,86.11,86.21,86.1,86.21,20570.0,83.8075,83.9048,83.7977,83.9048,20570.0
2023-10-02 14:35:00,86.22,86.26,86.06,86.06,14942.0,83.9145,83.9535,83.7588,83.7588,14942.0
2023-10-02 14:40:00,86.06,86.06,86.0,86.05,12905.0,83.7588,83.7588,83.7004,83.7491,12905.0
2023-10-02 14:45:00,86.06,86.17,86.06,86.14,25152.0,83.7588,83.8659,83.7588,83.8367,25152.0
2023-10-02 14:50:00,86.14,86.15,86.08,86.08,17738.0,83.8367,83.8464,83.7783,83.7783,17738.0
2023-10-02 14:55:00,86.08,86.15,86.04,86.14,21166.0,83.7783,83.8464,83.7393,83.8367,21166.0
2023-10-02 15:00:00,86.14,86.16,86.11,86.13,25419.0,83.8367,83.8561,83.8075,83.8269,25419.0
2023-10-02 15:05:00,86.13,86.25,86.12,86.21,18905.0,83.8269,83.9437,83.8172,83.9048,18905.0
2023-10-02 15:10:00,86.21,86.29,86.17,86.22,18096.0,83.9048,83.9827,83.8659,83.9145,18096.0
2023-10-02 15:15:00,86.23,86.24,86.17,86.18,19568.0,83.9243,83.934,83.8659,83.8756,19568.0
2023-10-02 15:20:00,86.17,86.23,86.16,86.21,29916.0,83.8659,83.9243,83.8561,83.9048,29916.0
2023-10-02 15:25:00,86.2,86.23,86.15,86.18,28512.0,83.8951,83.9243,83.8464,83.8756,28512.0
2023-10-02 15:30:00,86.17,86.38,86.15,86.31,30936.0,83.8659,84.0702,83.8464,84.0021,30936.0
2023-10-02 15:35:00,86.3,86.3,86.22,86.28,23137.0,83.9924,83.9924,83.9145,83.9729,23137.0
2023-10-02 15:40:00,86.28,86.29,86.2,86.23,44936.0,83.9729,83.9827,83.8951,83.9243,44936.0
2023-10-02 15:45:00,86.23,86.27,86.18,86.23,45386.0,83.9243,83.9632,83.8756,83.9243,45386.0
2023-10-02 15:50:00,86.23,86.34,86.19,86.34,82243.0,83.9243,84.0313,83.8853,84.0313,82243.0
2023-10-02 15:55:00,86.35,86.39,86.24,86.38,237017.0,84.0411,84.08,83.934,84.0702,237017.0
2023-10-03 09:30:00,86.3,86.79,86.24,86.79,18870.0,83.9924,84.4693,83.934,84.4693,18870.0
2023-10-03 09:35:00,86.83,87.06,86.74,86.84,26892.0,84.5082,84.7321,84.4206,84.5179,26892.0
2023-10-03 09:40:00,86.84,87.08,86.82,87.0,21669.0,84.5179,84.7515,84.4985,84.6737,21669.0
2023-10-03 09:45:00,86.99,87.04,86.81,86.83,32961.0,84.6639,84.7126,84.4888,84.5082,32961.0
2023-10-03 09:50:00,86.8,86.83,86.51,86.51,18584.0,84.479,84.5082,84.1968,84.1968,18584.0
2023-10-03 09:55:00,86.5,86.69,86.46,86.65,38557.0,84.187,84.372,84.1481,84.333,38557.0
2023-10-03 10:00:00,86.6,86.75,86.53,86.7,42070.0,84.2844,84.4304,84.2162,84.3817,42070.0
2023-10-03 10:05:00,86.67,86.73,86.46,86.52,16560.0,84.3525,84.4109,84.1481,84.2065,16560.0
2023-10-03 10:10:00,86.52,86.58,86.48,86.48,21177.0,84.2065,84.2649,84.1676,84.1676,21177.0
2023-10-03 10:15:00,86.46,86.47,86.37,86.45,21877.0,84.1481,84.1578,84.0605,84.1384,21877.0
2023-10-03 10:20:00,86.45,86.62,86.43,86.55,15975.0,84.1384,84.3038,84.1189,84.2357,15975.0
2023-10-03 10:25:00,86.56,86.6,86.47,86.47,22324.0,84.2454,84.2844,84.1578,84.1578,22324.0
2023-10-03 10:30:00,86.46,86.54,86.45,86.47,31428.0,84.1481,84.226,84.1384,84.1578,31428.0
2023-10-03 10:35:00,86.46,86.53,86.28,86.33,16372.0,84.1481,84.2162,83.9729,84.0216,16372.0
2023-10-03 10:40:00,86.32,86.5,86.3,86.5,20576.0,84.0119,84.187,83.9924,84.187,20576.0
2023-10-03 10:45:00,86.49,86.6,86.49,86.57,34496.0,84.1773,84.2844,84.1773,84.2552,34496.0
2023-10-03 10:50:00,86.58,86.58,86.5,86.52,21333.0,84.2649,84.2649,84.187,84.2065,21333.0
2023-10-03 10:55:00,86.52,86.67,86.52,86.62,49405.0,84.2065,84.3525,84.2065,84.3038,49405.0
2023-10-03 11:00:00,86.61,86.7,86.59,86.64,17457.0,84.2941,84.3817,84.2746,84.3233,17457.0
2023-10-03 11:05:00,86.64,86.87,86.63,86.86,17842.0,84.3233,84.5471,84.3136,84.5374,17842.0
2023-10-03 11:10:00,86.86,86.9,86.78,86.9,21821.0,84.5374,84.5763,84.4596,84.5763,21821.0
2023-10-03 11:15:00,86.89,86.94,86.88,86.93,19742.0,84.5666,84.6153,84.5569,84.6055,19742.0
2023-10-03 11:20:00,86.93,87.0,86.82,86.9,25744.0,84.6055,84.6737,84.4985,84.5763,25744.0
2023-10-03 11:25:00,86.9,86.9,86.78,86.87,17201.0,84.5763,84.5763,84.4596,84.5471,17201.0
2023-10-03 11:30:00,86.87,86.9,86.78,86.84,12077.0,84.5471,84.5763,84.4596,84.5179,12077.0
2023-10-03 11:35:00,86.84,86.9,86.78,86.9,21473.0,84.5179,84.5763,84.4596,84.5763,21473.0
2023-10-03 11:40:00,86.89,86.9,86.8,86.84,13452.0,84.5666,84.5763,84.479,84.5179,13452.0
2023-10-03 11:45:00,86.84,86.86,86.83,86.85,11459.0,84.5179,84.5374,84.5082,84.5277,11459.0
2023-10-03 11:50:00,86.84,86.84,86.7,86.7,28264.0,84.5179,84.5179,84.3817,84.3817,28264.0
2023-10-03 11:55:00,86.7,86.72,86.56,86.63,84781.0,84.3817,84.4012,84.2454,84.3136,84781.0
2023-10-03 12:00:00,86.64,86.86,86.63,86.78,15096.0,84.3233,84.5374,84.3136,84.4596,15096.0
2023-10-03 12:05:00,86.78,86.81,86.71,86.79,7375.0,84.4596,84.4888,84.3914,84.4693,7375.0
2023-10-03 12:10:00,86.81,86.85,86.78,86.85,6281.0,84.4888,84.5277,84.4596,84.5277,6281.0
2023-10-03 12:15:00,86.86,86.91,86.83,86.84,9707.0,84.5374,84.5861,84.5082,84.5179,9707.0
2023-10-03 12:20:00,86.87,86.91,86.79,86.82,11389.0,84.5471,84.5861,84.4693,84.4985,11389.0
2023-10-03 12:25:00,86.81,86.9,86.8,86.89,12059.0,84.4888,84.5763,84.479,84.5666,12059.0
2023-10-03 12:30:00,86.9,86.94,86.77,86.78,91356.0,84.5763,84.6153,84.4498,84.4596,91356.0
2023-10-03 12:35:00,86.78,86.87,86.73,86.84,23192.0,84.4596,84.5471,84.4109,84.5179,23192.0
2023-10-03 12:40:00,86.84,86.87,86.74,86.77,11379.0,84.5179,84.5471,84.4206,84.4498,11379.0
2023-10-03 12:45:00,86.78,86.91,86.78,86.83,9619.0,84.4596,84.5861,84.4596,84.5082,9619.0
2023-10-03 12:50:00,86.83,86.87,86.82,86.83,5603.0,84.5082,84.5471,84.4985,84.5082,5603.0
2023-10-03 12:55:00,86.83,86.84,86.7,86.7,11849.0,84.5082,84.5179,84.3817,84.3817,11849.0
2023-10-03 13:00:00,86.71,86.81,86.71,86.78,7103.0,84.3914,84.4888,84.3914,84.4596,7103.0
2023-10-03 13:05:00,86.78,86.82,86.76,86.81,11402.0,84.4596,84.4985,84.4401,84.4888,11402.0
2023-10-03 13:10:00,86.82,86.82,86.74,86.79,6995.0,84.4985,84.4985,84.4206,84.4693,6995.0
2023-10-03 13:15:00,86.8,86.8,86.75,86.78,5643.0,84.479,84.479,84.4304,84.4596,5643.0
2023-10-03 13:20:00,86.77,86.81,86.76,86.8,9315.0,84.4498,84.4888,84.4401,84.479,9315.0
2023-10-03 13:25:00,86.8,86.8,86.76,86.79,9858.0,84.479,84.479,84.4401,84.4693,9858.0
2023-10-03 13:30:00,86.8,86.84,86.78,86.79,10252.0,84.479,84.5179,84.4596,84.4693,10252.0
2023-10-03 13:35:00,86.8,86.83,86.76,86.8,6512.0,84.479,84.5082,84.4401,84.479,6512.0
2023-10-03 13:40:00,86.8,86.81,86.79,86.81,5736.0,84.479,84.4888,84.4693,84.4888,5736.0
2023-10-03 13:45:00,86.81,86.83,86.76,86.76,10539.0,84.4888,84.5082,84.4401,84.4401,10539.0
2023-10-03 13:50:00,86.78,86.83,86.77,86.82,8810.0,84.4596,84.5082,84.4498,84.4985,8810.0
2023-10-03 13:55:00,86.82,86.82,86.76,86.78,6726.0,84.4985,84.4985,84.4401,84.4596,6726.0
2023-10-03 14:00:00,86.79,86.83,86.77,86.77,11304.0,84.4693,84.5082,84.4498,84.4498,11304.0
2023-10-03 14:05:00,86.77,86.77,86.63,86.63,8751.0,84.4498,84.4498,84.3136,84.3136,8751.0
2023-10-03 14:10:00,86.64,86.73,86.62,86.72,8859.0,84.3233,84.4109,84.3038,84.4012,8859.0
2023-10-03 14:15:00,86.72,86.78,86.7,86.77,6573.0,84.4012,84.4596,84.3817,84.4498,6573.0
2023-10-03 14:20:00,86.77,86.78,86.68,86.68,15676.0,84.4498,84.4596,84.3622,84.3622,15676.0
2023-10-03 14:25:00,86.67,86.71,86.61,86.7,10771.0,84.3525,84.3914,84.2941,84.3817,10771.0
2023-10-03 14:30:00,86.7,86.74,86.68,86.72,12191.0,84.3817,84.4206,84.3622,84.4012,12191.0
2023-10-03 14:35:00,86.74,86.75,86.62,86.7,11266.0,84.4206,84.4304,84.3038,84.3817,11266.0
2023-10-03 14:40:00,86.69,86.73,86.69,86.73,6945.0,84.372,84.4109,84.372,84.4109,6945.0
2023-10-03 14:45:00,86.72,86.75,86.7,86.74,12808.0,84.4012,84.4304,84.3817,84.4206,12808.0
2023-10-03 14:50:00,86.73,86.77,86.73,86.75,9687.0,84.4109,84.4498,84.4109,84.4304,9687.0
2023-10-03 14:55:00,86.76,86.76,86.69,86.7,8345.0,84.4401,84.4401,84.372,84.3817,8345.0
2023-10-03 15:00:00,86.69,86.73,86.67,86.7,11436.0,84.372,84.4109,84.3525,84.3817,11436.0
2023-10-03 15:05:00,86.69,86.7,86.55,86.58,17830.0,84.372,84.3817,84.2357,84.2649,17830.0
2023-10-03 15:10:00,86.58,86.6,86.55,86.59,15835.0,84.2649,84.2844,84.2357,84.2746,15835.0
2023-10-03 15:15:00,86.59,86.77,86.59,86.77,12280.0,84.2746,84.4498,84.2746,84.4498,12280.0
2023-10-03 15:20:00,86.78,86.81,86.76,86.79,11243.0,84.4596,84.4888,84.4401,84.4693,11243.0
2023-10-03 15:25:00,86.78,86.79,86.71,86.74,31315.0,84.4596,84.4693,84.3914,84.4206,31315.0
2023-10-03 15:30:00,86.75,86.79,86.71,86.73,24666.0,84.4304,84.4693,84.3914,84.4109,24666.0
2023-10-03 15:35:00,86.74,86.85,86.74,86.79,19770.0,84.4206,84.5277,84.4206,84.4693,19770.0
2023-10-03 15:40:00,86.79,86.86,86.78,86.84,49168.0,84.4693,84.5374,84.4596,84.5179,49168.0
2023-10-03 15:45:00,86.83,86.85,86.75,86.83,40506.0,84.5082,84.5277,84.4304,84.5082,40506.0
2023-10-03 15:50:00,86.84,86.86,86.73,86.73,99084.0,84.5179,84.5374,84.4109,84.4109,99084.0
2023-10-03 15:55:00,86.73,86.85,86.68,86.85,156455.0,84.4109,84.5277,84.3622,84.5277,156455.0
2023-10-04 09:30:00,86.96,87.06,86.88,86.9,23648.0,84.6347,84.7321,84.5569,84.5763,23648.0
2023-10-04 09:35:00,86.94,86.94,86.78,86.89,3974.0,84.6153,84.6153,84.4596,84.5666,3974.0
2023-10-04 09:40:00,86.9,87.02,86.86,86.86,5916.0,84.5763,84.6931,84.5374,84.5374,5916.0
2023-10-04 09:45:00,86.84,86.87,86.72,86.73,7841.0,84.5179,84.5471,84.4012,84.4109,7841.0
2023-10-04 09:50:00,86.75,86.88,86.72,86.77,6541.0,84.4304,84.5569,84.4012,84.4498,6541.0
2023-10-04 09:55:00,86.8,86.9,86.75,86.76,6275.0,84.479,84.5763,84.4304,84.4401,6275.0
2023-10-04 10:00:00,86.75,86.83,86.7,86.83,8263.0,84.4304,84.5082,84.3817,84.5082,8263.0
2023-10-04 10:05:00,86.84,87.07,86.84,87.05,15284.0,84.5179,84.7418,84.5179,84.7223,15284.0
2023-10-04 10:10:00,87.08,87.15,87.04,87.15,8199.0,84.7515,84.8197,84.7126,84.8197,8199.0
2023-10-04 10:15:00,87.14,87.24,87.13,87.15,9197.0,84.8099,84.9073,84.8002,84.8197,9197.0
2023-10-04 10:20:00,87.13,87.14,87.0,87.08,14534.0,84.8002,84.8099,84.6737,84.7515,14534.0
2023-10-04 10:25:00,87.08,87.1,87.0,87.04,10765.0,84.7515,84.771,84.6737,84.7126,10765.0
2023-10-04 10:30:00,87.03,87.05,86.99,87.01,26816.0,84.7029,84.7223,84.6639,84.6834,26816.0
2023-10-04 10:35:00,87.0,87.12,87.0,87.08,16428.0,84.6737,84.7905,84.6737,84.7515,16428.0
2023-10-04 10:40:00,87.07,87.15,87.04,87.05,17221.0,84.7418,84.8197,84.7126,84.7223,17221.0
2023-10-04 10:45:00,87.07,87.11,86.98,86.99,7012.0,84.7418,84.7807,84.6542,84.6639,7012.0
2023-10-04 10:50:00,87.0,87.14,87.0,87.08,6503.0,84.6737,84.8099,84.6737,84.7515,6503.0
2023-10-04 10:55:00,87.1,87.15,87.03,87.15,14708.0,84.771,84.8197,84.7029,84.8197,14708.0
2023-10-04 11:00:00,87.16,87.24,87.16,87.24,19105.0,84.8294,84.9073,84.8294,84.9073,19105.0
2023-10-04 11:05:00,87.24,87.26,87.02,87.02,53486.0,84.9073,84.9267,84.6931,84.6931,53486.0
2023-10-04 11:10:00,87.04,87.15,87.03,87.13,14952.0,84.7126,84.8197,84.7029,84.8002,14952.0
2023-10-04 11:15:00,87.14,87.31,87.14,87.29,42507.0,84.8099,84.9754,84.8099,84.9559,42507.0
2023-10-04 11:20:00,87.3,87.33,87.19,87.22,55592.0,84.9656,84.9948,84.8586,84.8878,55592.0
2023-10-04 11:25:00,87.19,87.24,87.18,87.22,9569.0,84.8586,84.9073,84.8489,84.8878,9569.0
2023-10-04 11:30:00,87.22,87.3,87.22,87.27,14297.0,84.8878,84.9656,84.8878,84.9365,14297.0
2023-10-04 11:35:00,87.25,87.4,87.24,87.39,21416.0,84.917,85.063,84.9073,85.0532,21416.0
2023-10-04 11:40:00,87.39,87.49,87.33,87.48,15588.0,85.0532,85.1506,84.9948,85.1408,15588.0
2023-10-04 11:45:00,87.48,87.79,87.47,87.78,39506.0,85.1408,85.4425,85.1311,85.4328,39506.0
2023-10-04 11:50:00,87.78,87.85,87.69,87.77,40135.0,85.4328,85.5009,85.3452,85.4231,40135.0
2023-10-04 11:55:00,87.81,87.91,87.8,87.87,15365.0,85.462,85.5593,85.4523,85.5204,15365.0
2023-10-04 12:00:00,87.87,88.21,87.81,88.17,32198.0,85.5204,85.8513,85.462,85.8124,32198.0
2023-10-04 12:05:00,88.15,88.29,88.14,88.27,22651.0,85.7929,85.9292,85.7832,85.9097,22651.0
2023-10-04 12:10:00,88.3,88.37,88.2,88.29,23230.0,85.9389,86.007,85.8416,85.9292,23230.0
2023-10-04 12:15:00,88.29,88.37,88.22,88.35,21158.0,85.9292,86.007,85.861,85.9876,21158.0
2023-10-04 12:20:00,88.36,88.42,88.29,88.39,70309.0,85.9973,86.0557,85.9292,86.0265,70309.0
2023-10-04 12:25:00,88.37,88.4,88.28,88.29,40229.0,86.007,86.0362,85.9194,85.9292,40229.0
2023-10-04 12:30:00,88.29,88.35,88.27,88.3,54092.0,85.9292,85.9876,85.9097,85.9389,54092.0
2023-10-04 12:35:00,88.34,88.35,88.22,88.26,26944.0,85.9778,85.9876,85.861,85.9,26944.0
2023-10-04 12:40:00,88.26,88.33,88.24,88.31,22967.0,85.9,85.9681,85.8805,85.9486,22967.0
2023-10-04 12:45:00,88.32,88.48,88.32,88.38,35337.0,85.9584,86.1141,85.9584,86.0168,35337.0
2023-10-04 12:50:00,88.39,88.39,88.28,88.28,26399.0,86.0265,86.0265,85.9194,85.9194,26399.0
2023-10-04 12:55:00,88.27,88.27,88.11,88.15,50175.0,85.9097,85.9097,85.754,85.7929,50175.0
2023-10-04 13:00:00,88.11,88.16,88.05,88.07,14340.0,85.754,85.8027,85.6956,85.7151,14340.0
2023-10-04 13:05:00,88.08,88.11,88.05,88.1,8910.0,85.7248,85.754,85.6956,85.7443,8910.0
2023-10-04 13:10:00,88.09,88.09,88.06,88.06,8570.0,85.7345,85.7345,85.7053,85.7053,8570.0
2023-10-04 13:15:00,88.07,88.09,87.97,87.97,8640.0,85.7151,85.7345,85.6177,85.6177,8640.0
2023-10-04 13:20:00,87.96,88.01,87.85,87.86,13574.0,85.608,85.6567,85.5009,85.5107,13574.0
2023-10-04 13:25:00,87.84,87.92,87.75,87.89,6768.0,85.4912,85.5691,85.4036,85.5399,6768.0
2023-10-04 13:30:00,87.88,87.9,87.87,87.88,9149.0,85.5301,85.5496,85.5204,85.5301,9149.0
2023-10-04 13:35:00,87.89,87.93,87.81,87.87,12700.0,85.5399,85.5788,85.462,85.5204,12700.0
2023-10-04 13:40:00,87.87,87.88,87.78,87.83,8037.0,85.5204,85.5301,85.4328,85.4815,8037.0
2023-10-04 13:45:00,87.84,88.05,87.83,88.03,11444.0,85.4912,85.6956,85.4815,85.6761,11444.0
2023-10-04 13:50:00,88.03,88.06,87.99,88.03,5741.0,85.6761,85.7053,85.6372,85.6761,5741.0
2023-10-04 13:55:00,88.02,88.09,88.01,88.09,8513.0,85.6664,85.7345,85.6567,85.7345,8513.0
2023-10-04 14:00:00,88.08,88.19,88.07,88.19,39377.0,85.7248,85.8319,85.7151,85.8319,39377.0
2023-10-04 14:05:00,88.2,88.28,88.16,88.19,24975.0,85.8416,85.9194,85.8027,85.8319,24975.0
2023-10-04 14:10:00,88.19,88.24,88.14,88.16,85913.0,85.8319,85.8805,85.7832,85.8027,85913.0
2023-10-04 14:15:00,88.17,88.22,88.14,88.2,20155.0,85.8124,85.861,85.7832,85.8416,20155.0
2023-10-04 14:20:00,88.2,88.22,88.14,88.16,17456.0,85.8416,85.861,85.7832,85.8027,17456.0
2023-10-04 14:25:00,88.17,88.22,88.13,88.21,18775.0,85.8124,85.861,85.7735,85.8513,18775.0
2023-10-04 14:30:00,88.21,88.31,88.16,88.16,73184.0,85.8513,85.9486,85.8027,85.8027,73184.0
2023-10-04 14:35:00,88.15,88.18,88.11,88.16,15402.0,85.7929,85.8221,85.754,85.8027,15402.0
2023-10-04 14:40:00,88.16,88.18,88.12,88.16,22878.0,85.8027,85.8221,85.7637,85.8027,22878.0
2023-10-04 14:45:00,88.16,88.25,88.12,88.18,30462.0,85.8027,85.8902,85.7637,85.8221,30462.0
2023-10-04 14:50:00,88.19,88.27,88.18,88.21,14452.0,85.8319,85.9097,85.8221,85.8513,14452.0
2023-10-04 14:55:00,88.21,88.28,88.2,88.26,9993.0,85.8513,85.9194,85.8416,85.9,9993.0
2023-10-04 15:00:00,88.26,88.39,88.26,88.35,18951.0,85.9,86.0265,85.9,85.9876,18951.0
2023-10-04 15:05:00,88.35,88.41,88.32,88.33,18762.0,85.9876,86.046,85.9584,85.9681,18762.0
2023-10-04 15:10:00,88.33,88.45,88.33,88.35,19408.0,85.9681,86.0849,85.9681,85.9876,19408.0
2023-10-04 15:15:00,88.35,88.44,88.33,88.43,35178.0,85.9876,86.0752,85.9681,86.0654,35178.0
2023-10-04 15:20:00,88.44,88.53,88.43,88.53,27256.0,86.0752,86.1628,86.0654,86.1628,27256.0
2023-10-04 15:25:00,88.52,88.56,88.47,88.56,33208.0,86.153,86.192,86.1044,86.192,33208.0
2023-10-04 15:30:00,88.56,88.67,88.53,88.62,27126.0,86.192,86.299,86.1628,86.2504,27126.0
2023-10-04 15:35:00,88.62,88.75,88.61,88.69,35018.0,86.2504,86.3769,86.2406,86.3185,35018.0
2023-10-04 15:40:00,88.69,88.73,88.62,88.64,57085.0,86.3185,86.3574,86.2504,86.2698,57085.0
2023-10-04 15:45:00,88.64,88.84,88.61,88.81,58916.0,86.2698,86.4645,86.2406,86.4353,58916.0
2023-10-04 15:50:00,88.81,88.9,88.71,88.85,79137.0,86.4353,86.5229,86.3379,86.4742,79137.0
2023-10-04 15:55:00,88.86,88.93,88.81,88.88,228615.0,86.4839,86.5521,86.4353,86.5034,228615.0
2023-10-05 09:30:00,89.24,89.7,89.02,89.61,46520.0,86.8538,87.3015,86.6397,87.2139,46520.0
2023-10-05 09:35:00,89.67,90.06,89.67,89.94,29006.0,87.2723,87.6518,87.2723,87.5351,29006.0
2023-10-05 09:40:00,89.97,90.04,89.73,89.73,15142.0,87.5643,87.6324,87.3307,87.3307,15142.0
2023-10-05 09:45:00,89.75,89.75,89.46,89.48,13216.0,87.3501,87.3501,87.0679,87.0874,13216.0
2023-10-05 09:50:00,89.56,89.65,89.53,89.55,7157.0,87.1652,87.2528,87.136,87.1555,7157.0
2023-10-05 09:55:00,89.57,89.66,89.5,89.66,14454.0,87.175,87.2625,87.1068,87.2625,14454.0
2023-10-05 10:00:00,89.72,89.72,89.49,89.52,13610.0,87.3209,87.3209,87.0971,87.1263,13610.0
2023-10-05 10:05:00,89.54,89.54,89.36,89.47,13678.0,87.1458,87.1458,86.9706,87.0776,13678.0
2023-10-05 10:10:00,89.46,89.63,89.43,89.61,12560.0,87.0679,87.2333,87.0387,87.2139,12560.0
2023-10-05 10:15:00,89.59,89.71,89.58,89.7,10973.0,87.1944,87.3112,87.1847,87.3015,10973.0
2023-10-05 10:20:00,89.7,89.77,89.67,89.71,11878.0,87.3015,87.3696,87.2723,87.3112,11878.0
2023-10-05 10:25:00,89.72,89.94,89.71,89.84,33558.0,87.3209,87.5351,87.3112,87.4377,33558.0
2023-10-05 10:30:00,89.81,89.85,89.65,89.65,10886.0,87.4085,87.4475,87.2528,87.2528,10886.0
2023-10-05 10:35:00,89.67,89.67,89.58,89.58,7614.0,87.2723,87.2723,87.1847,87.1847,7614.0
2023-10-05 10:40:00,89.59,89.72,89.59,89.72,11336.0,87.1944,87.3209,87.1944,87.3209,11336.0
2023-10-05 10:45:00,89.71,89.72,89.54,89.54,12901.0,87.3112,87.3209,87.1458,87.1458,12901.0
2023-10-05 10:50:00,89.56,89.61,89.54,89.56,8823.0,87.1652,87.2139,87.1458,87.1652,8823.0
2023-10-05 10:55:00,89.57,89.58,89.47,89.51,12578.0,87.175,87.1847,87.0776,87.1166,12578.0
2023-10-05 11:00:00,89.51,89.53,89.41,89.45,7136.0,87.1166,87.136,87.0192,87.0582,7136.0
2023-10-05 11:05:00,89.44,89.53,89.43,89.52,9403.0,87.0484,87.136,87.0387,87.1263,9403.0
2023-10-05 11:10:00,89.52,89.64,89.5,89.62,7858.0,87.1263,87.2431,87.1068,87.2236,7858.0
2023-10-05 11:15:00,89.62,89.67,89.6,89.66,10413.0,87.2236,87.2723,87.2041,87.2625,10413.0
2023-10-05 11:20:00,89.67,89.7,89.65,89.69,9331.0,87.2723,87.3015,87.2528,87.2917,9331.0
2023-10-05 11:25:00,89.69,89.74,89.64,89.66,9839.0,87.2917,87.3404,87.2431,87.2625,9839.0
2023-10-05 11:30:00,89.66,89.68,89.58,89.66,7328.0,87.2625,87.282,87.1847,87.2625,7328.0
2023-10-05 11:35:00,89.66,89.7,89.53,89.53,6239.0,87.2625,87.3015,87.136,87.136,6239.0
2023-10-05 11:40:00,89.52,89.53,89.45,89.47,6459.0,87.1263,87.136,87.0582,87.0776,6459.0
2023-10-05 11:45:00,89.46,89.56,89.45,89.53,6246.0,87.0679,87.1652,87.0582,87.136,6246.0
2023-10-05 11:50:00,89.52,89.57,89.47,89.57,6477.0,87.1263,87.175,87.0776,87.175,6477.0
2023-10-05 11:55:00,89.56,89.58,89.51,89.52,11074.0,87.1652,87.1847,87.1166,87.1263,11074.0
2023-10-05 12:00:00,89.52,89.58,89.49,89.52,9270.0,87.1263,87.1847,87.0971,87.1263,9270.0
2023-10-05 12:05:00,89.54,89.58,89.5,89.55,8642.0,87.1458,87.1847,87.1068,87.1555,8642.0
2023-10-05 12:10:00,89.56,89.6,89.56,89.58,5643.0,87.1652,87.2041,87.1652,87.1847,5643.0
2023-10-05 12:15:00,89.59,89.6,89.55,89.59,7525.0,87.1944,87.2041,87.1555,87.1944,7525.0
2023-10-05 12:20:00,89.6,89.62,89.59,89.62,7817.0,87.2041,87.2236,87.1944,87.2236,7817.0
2023-10-05 12:25:00,89.62,89.66,89.61,89.64,10994.0,87.2236,87.2625,87.2139,87.2431,10994.0
2023-10-05 12:30:00,89.64,89.65,89.59,89.6,10628.0,87.2431,87.2528,87.1944,87.2041,10628.0
2023-10-05 12:35:00,89.6,89.63,89.53,89.53,4299.0,87.2041,87.2333,87.136,87.136,4299.0
2023-10-05 12:40:00,89.54,89.54,89.5,89.53,12384.0,87.1458,87.1458,87.1068,87.136,12384.0
2023-10-05 12:45:00,89.52,89.52,89.41,89.45,8069.0,87.1263,87.1263,87.0192,87.0582,8069.0
2023-10-05 12:50:00,89.45,89.5,89.45,89.5,5279.0,87.0582,87.1068,87.0582,87.1068,5279.0
2023-10-05 12:55:00,89.5,89.5,89.46,89.49,8214.0,87.1068,87.1068,87.0679,87.0971,8214.0
2023-10-05 13:00:00,89.5,89.54,89.5,89.53,5633.0,87.1068,87.1458,87.1068,87.136,5633.0
2023-10-05 13:05:00,89.52,89.58,89.52,89.55,4977.0,87.1263,87.1847,87.1263,87.1555,4977.0
2023-10-05 13:10:00,89.57,89.68,89.54,89.67,6248.0,87.175,87.282,87.1458,87.2723,6248.0
2023-10-05 13:15:00,89.67,89.68,89.6,89.61,8017.0,87.2723,87.282,87.2041,87.2139,8017.0
2023-10-05 13:20:00,89.62,89.68,89.62,89.66,8786.0,87.2236,87.282,87.2236,87.2625,8786.0
2023-10-05 13:25:00,89.65,89.66,89.63,89.66,4120.0,87.2528,87.2625,87.2333,87.2625,4120.0
2023-10-05 13:30:00,89.66,89.74,89.62,89.74,14934.0,87.2625,87.3404,87.2236,87.3404,14934.0
2023-10-05 13:35:00,89.75,89.8,89.73,89.74,9277.0,87.3501,87.3988,87.3307,87.3404,9277.0
2023-10-05 13:40:00,89.74,89.82,89.73,89.76,14810.0,87.3404,87.4183,87.3307,87.3599,14810.0
2023-10-05 13:45:00,89.77,89.78,89.72,89.72,6522.0,87.3696,87.3793,87.3209,87.3209,6522.0
2023-10-05 13:50:00,89.73,89.75,89.62,89.62,7304.0,87.3307,87.3501,87.2236,87.2236,7304.0
2023-10-05 13:55:00,89.64,89.69,89.62,89.68,5621.0,87.2431,87.2917,87.2236,87.282,5621.0
2023-10-05 14:00:00,89.7,89.79,89.66,89.69,15894.0,87.3015,87.3891,87.2625,87.2917,15894.0
2023-10-05 14:05:00,89.69,89.7,89.64,89.66,5496.0,87.2917,87.3015,87.2431,87.2625,5496.0
2023-10-05 14:10:00,89.66,89.72,89.66,89.66,8307.0,87.2625,87.3209,87.2625,87.2625,8307.0
2023-10-05 14:15:00,89.68,89.75,89.68,89.7,13692.0,87.282,87.3501,87.282,87.3015,13692.0
2023-10-05 14:20:00,89.7,89.75,89.68,89.73,7230.0,87.3015,87.3501,87.282,87.3307,7230.0
2023-10-05 14:25:00,89.73,89.79,89.72,89.79,9883.0,87.3307,87.3891,87.3209,87.3891,9883.0
2023-10-05 14:30:00,89.79,89.91,89.78,89.89,25179.0,87.3891,87.5059,87.3793,87.4864,25179.0
2023-10-05 14:35:00,89.9,89.98,89.9,89.98,8090.0,87.4961,87.574,87.4961,87.574,8090.0
2023-10-05 14:40:00,89.98,90.0,89.91,89.97,14593.0,87.574,87.5935,87.5059,87.5643,14593.0
2023-10-05 14:45:00,89.98,90.07,89.97,90.0,11641.0,87.574,87.6616,87.5643,87.5935,11641.0
2023-10-05 14:50:00,90.02,90.03,89.95,89.98,9623.0,87.6129,87.6227,87.5448,87.574,9623.0
2023-10-05 14:55:00,89.98,89.99,89.94,89.98,9097.0,87.574,87.5837,87.5351,87.574,9097.0
2023-10-05 15:00:00,89.98,90.06,89.96,90.02,13075.0,87.574,87.6518,87.5545,87.6129,13075.0
2023-10-05 15:05:00,90.02,90.07,89.98,90.02,12664.0,87.6129,87.6616,87.574,87.6129,12664.0
2023-10-05 15:10:00,90.02,90.02,89.87,89.88,9017.0,87.6129,87.6129,87.4669,87.4767,9017.0
2023-10-05 15:15:00,89.87,89.91,89.84,89.89,9854.0,87.4669,87.5059,87.4377,87.4864,9854.0
2023-10-05 15:20:00,89.88,89.92,89.87,89.9,13246.0,87.4767,87.5156,87.4669,87.4961,13246.0
2023-10-05 15:25:00,89.9,89.94,89.88,89.88,12942.0,87.4961,87.5351,87.4767,87.4767,12942.0
2023-10-05 15:30:00,89.88,89.88,89.8,89.82,20686.0,87.4767,87.4767,87.3988,87.4183,20686.0
2023-10-05 15:35:00,89.81,89.89,89.81,89.82,18198.0,87.4085,87.4864,87.4085,87.4183,18198.0
2023-10-05 15:40:00,89.81,89.87,89.81,89.84,15788.0,87.4085,87.4669,87.4085,87.4377,15788.0
2023-10-05 15:45:00,89.84,89.92,89.82,89.87,38469.0,87.4377,87.5156,87.4183,87.4669,38469.0
2023-10-05 15:50:00,89.87,89.91,89.82,89.86,47561.0,87.4669,87.5059,87.4183,87.4572,47561.0
2023-10-05 15:55:00,89.85,89.91,89.79,89.83,144098.0,87.4475,87.5059,87.3891,87.428,144098.0
2023-10-06 09:30:00,89.83,89.88,89.69,89.7,23498.0,87.428,87.4767,87.2917,87.3015,23498.0
2023-10-06 09:35:00,89.7,89.88,89.7,89.77,4171.0,87.3015,87.4767,87.3015,87.3696,4171.0
2023-10-06 09:40:00,89.8,89.84,89.71,89.74,6543.0,87.3988,87.4377,87.3112,87.3404,6543.0
2023-10-06 09:45:00,89.76,89.82,89.72,89.82,5869.0,87.3599,87.4183,87.3209,87.4183,5869.0
2023-10-06 09:50:00,89.83,89.87,89.62,89.7,6181.0,87.428,87.4669,87.2236,87.3015,6181.0
2023-10-06 09:55:00,89.69,89.73,89.51,89.56,11767.0,87.2917,87.3307,87.1166,87.1652,11767.0
2023-10-06 10:00:00,89.56,89.59,89.45,89.45,9882.0,87.1652,87.1944,87.0582,87.0582,9882.0
2023-10-06 10:05:00,89.42,89.53,89.35,89.37,13262.0,87.029,87.136,86.9608,86.9803,13262.0
2023-10-06 10:10:00,89.38,89.48,89.34,89.43,10507.0,86.99,87.0874,86.9511,87.0387,10507.0
2023-10-06 10:15:00,89.43,89.49,89.38,89.38,8464.0,87.0387,87.0971,86.99,86.99,8464.0
2023-10-06 10:20:00,89.39,89.4,89.21,89.33,10949.0,86.9998,87.0095,86.8246,86.9414,10949.0
2023-10-06 10:25:00,89.32,89.35,89.09,89.14,24922.0,86.9316,86.9608,86.7078,86.7564,24922.0
2023-10-06 10:30:00,89.16,89.2,89.0,89.06,12007.0,86.7759,86.8148,86.6202,86.6786,12007.0
2023-10-06 10:35:00,89.06,89.32,89.06,89.32,6047.0,86.6786,86.9316,86.6786,86.9316,6047.0
2023-10-06 10:40:00,89.34,89.47,89.33,89.44,7222.0,86.9511,87.0776,86.9414,87.0484,7222.0
2023-10-06 10:45:00,89.43,89.61,89.43,89.61,8177.0,87.0387,87.2139,87.0387,87.2139,8177.0
2023-10-06 10:50:00,89.65,89.75,89.61,89.63,5199.0,87.2528,87.3501,87.2139,87.2333,5199.0
2023-10-06 10:55:00,89.63,89.79,89.62,89.79,6862.0,87.2333,87.3891,87.2236,87.3891,6862.0
2023-10-06 11:00:00,89.79,89.9,89.79,89.9,9912.0,87.3891,87.4961,87.3891,87.4961,9912.0
2023-10-06 11:05:00,89.89,89.91,89.76,89.91,11927.0,87.4864,87.5059,87.3599,87.5059,11927.0
2023-10-06 11:10:00,89.95,89.98,89.8,89.8,35476.0,87.5448,87.574,87.3988,87.3988,35476.0
2023-10-06 11:15:00,89.81,89.88,89.76,89.76,15059.0,87.4085,87.4767,87.3599,87.3599,15059.0
2023-10-06 11:20:00,89.75,89.77,89.6,89.63,7192.0,87.3501,87.3696,87.2041,87.2333,7192.0
2023-10-06 11:25:00,89.63,89.83,89.61,89.8,27079.0,87.2333,87.428,87.2139,87.3988,27079.0
2023-10-06 11:30:00,89.81,89.98,89.81,89.97,4899.0,87.4085,87.574,87.4085,87.5643,4899.0
2023-10-06 11:35:00,89.97,89.99,89.91,89.99,6577.0,87.5643,87.5837,87.5059,87.5837,6577.0
2023-10-06 11:40:00,89.99,90.02,89.93,89.95,9087.0,87.5837,87.6129,87.5253,87.5448,9087.0
2023-10-06 11:45:00,89.97,90.01,89.92,90.01,6257.0,87.5643,87.6032,87.5156,87.6032,6257.0
2023-10-06 11:50:00,90.02,90.02,89.96,90.02,11231.0,87.6129,87.6129,87.5545,87.6129,11231.0
2023-10-06 11:55:00,90.03,90.17,90.01,90.12,17175.0,87.6227,87.7589,87.6032,87.7102,17175.0
2023-10-06 12:00:00,90.13,90.13,90.05,90.08,8161.0,87.72,87.72,87.6421,87.6713,8161.0
2023-10-06 12:05:00,90.06,90.13,90.03,90.12,8414.0,87.6518,87.72,87.6227,87.7102,8414.0
2023-10-06 12:10:00,90.1,90.1,89.93,89.95,6833.0,87.6908,87.6908,87.5253,87.5448,6833.0
2023-10-06 12:15:00,89.95,90.05,89.95,90.04,6871.0,87.5448,87.6421,87.5448,87.6324,6871.0
2023-10-06 12:20:00,90.03,90.06,90.0,90.03,4710.0,87.6227,87.6518,87.5935,87.6227,4710.0
2023-10-06 12:25:00,90.04,90.17,90.04,90.12,6305.0,87.6324,87.7589,87.6324,87.7102,6305.0
2023-10-06 12:30:00,90.13,90.13,89.92,89.92,9990.0,87.72,87.72,87.5156,87.5156,9990.0
2023-10-06 12:35:00,89.91,89.99,89.91,89.92,4332.0,87.5059,87.5837,87.5059,87.5156,4332.0
2023-10-06 12:40:00,89.91,89.94,89.89,89.9,6392.0,87.5059,87.5351,87.4864,87.4961,6392.0
2023-10-06 12:45:00,89.91,89.92,89.87,89.91,4537.0,87.5059,87.5156,87.4669,87.5059,4537.0
2023-10-06 12:50:00,89.89,89.92,89.79,89.89,9206.0,87.4864,87.5156,87.3891,87.4864,9206.0
2023-10-06 12:55:00,89.9,89.94,89.86,89.86,4029.0,87.4961,87.5351,87.4572,87.4572,4029.0
2023-10-06 13:00:00,89.89,89.94,89.87,89.9,4358.0,87.4864,87.5351,87.4669,87.4961,4358.0
2023-10-06 13:05:00,89.9,89.93,89.83,89.84,4723.0,87.4961,87.5253,87.428,87.4377,4723.0
2023-10-06 13:10:00,89.84,89.85,89.74,89.78,8863.0,87.4377,87.4475,87.3404,87.3793,8863.0
2023-10-06 13:15:00,89.76,89.84,89.71,89.83,28074.0,87.3599,87.4377,87.3112,87.428,28074.0
2023-10-06 13:20:00,89.83,90.08,89.81,90.08,16931.0,87.428,87.6713,87.4085,87.6713,16931.0
2023-10-06 13:25:00,90.08,90.08,90.0,90.03,3712.0,87.6713,87.6713,87.5935,87.6227,3712.0
2023-10-06 13:30:00,90.04,90.16,90.02,90.13,6527.0,87.6324,87.7492,87.6129,87.72,6527.0
2023-10-06 13:35:00,90.14,90.14,90.06,90.07,8587.0,87.7297,87.7297,87.6518,87.6616,8587.0
2023-10-06 13:40:00,90.08,90.1,90.02,90.1,5241.0,87.6713,87.6908,87.6129,87.6908,5241.0
2023-10-06 13:45:00,90.09,90.13,90.03,90.03,7651.0,87.681,87.72,87.6227,87.6227,7651.0
2023-10-06 13:50:00,90.03,90.03,89.96,90.01,4709.0,87.6227,87.6227,87.5545,87.6032,4709.0
2023-10-06 13:55:00,90.01,90.04,89.99,90.02,5694.0,87.6032,87.6324,87.5837,87.6129,5694.0
2023-10-06 14:00:00,90.02,90.04,89.99,90.0,4325.0,87.6129,87.6324,87.5837,87.5935,4325.0
2023-10-06 14:05:00,90.0,90.0,89.94,89.97,7999.0,87.5935,87.5935,87.5351,87.5643,7999.0
2023-10-06 14:10:00,89.97,89.98,89.87,89.87,6070.0,87.5643,87.574,87.4669,87.4669,6070.0
2023-10-06 14:15:00,89.88,89.97,89.87,89.97,5871.0,87.4767,87.5643,87.4669,87.5643,5871.0
2023-10-06 14:20:00,89.98,90.01,89.92,89.94,4802.0,87.574,87.6032,87.5156,87.5351,4802.0
2023-10-06 14:25:00,89.94,90.03,89.94,90.03,6540.0,87.5351,87.6227,87.5351,87.6227,6540.0
2023-10-06 14:30:00,90.02,90.02,89.99,89.99,4674.0,87.6129,87.6129,87.5837,87.5837,4674.0
2023-10-06 14:35:00,90.0,90.13,90.0,90.13,9231.0,87.5935,87.72,87.5935,87.72,9231.0
2023-10-06 14:40:00,90.17,90.23,90.15,90.17,7488.0,87.7589,87.8173,87.7394,87.7589,7488.0
2023-10-06 14:45:00,90.18,90.2,90.03,90.03,8204.0,87.7686,87.7881,87.6227,87.6227,8204.0
2023-10-06 14:50:00,90.02,90.04,90.0,90.02,5009.0,87.6129,87.6324,87.5935,87.6129,5009.0
2023-10-06 14:55:00,90.02,90.05,89.98,90.0,8793.0,87.6129,87.6421,87.574,87.5935,8793.0
2023-10-06 15:00:00,89.99,90.02,89.9,89.91,12958.0,87.5837,87.6129,87.4961,87.5059,12958.0
2023-10-06 15:05:00,89.9,89.99,89.89,89.95,7954.0,87.4961,87.5837,87.4864,87.5448,7954.0
2023-10-06 15:10:00,89.95,89.99,89.95,89.97,7091.0,87.5448,87.5837,87.5448,87.5643,7091.0
2023-10-06 15:15:00,89.97,90.0,89.94,89.96,7764.0,87.5643,87.5935,87.5351,87.5545,7764.0
2023-10-06 15:20:00,89.97,90.08,89.94,90.07,9408.0,87.5643,87.6713,87.5351,87.6616,9408.0
2023-10-06 15:25:00,90.06,90.12,90.04,90.07,10815.0,87.6518,87.7102,87.6324,87.6616,10815.0
2023-10-06 15:30:00,90.08,90.13,90.06,90.09,16751.0,87.6713,87.72,87.6518,87.681,16751.0
2023-10-06 15:35:00,90.09,90.12,90.04,90.08,17056.0,87.681,87.7102,87.6324,87.6713,17056.0
2023-10-06 15:40:00,90.08,90.09,90.01,90.06,26126.0,87.6713,87.681,87.6032,87.6518,26126.0
2023-10-06 15:45:00,90.06,90.11,90.02,90.03,32012.0,87.6518,87.7005,87.6129,87.6227,32012.0
2023-10-06 15:50:00,89.99,90.02,89.91,89.95,52951.0,87.5837,87.6129,87.5059,87.5448,52951.0
2023-10-06 15:55:00,89.95,90.01,89.89,89.93,146858.0,87.5448,87.6032,87.4864,87.5253,146858.0
2023-10-09 09:30:00,89.62,90.13,89.57,89.97,14172.0,87.2236,87.72,87.175,87.5643,14172.0
2023-10-09 09:35:00,89.95,89.96,89.38,89.49,3914.0,87.5448,87.5545,86.99,87.0971,3914.0
2023-10-09 09:40:00,89.56,89.66,89.51,89.56,5578.0,87.1652,87.2625,87.1166,87.1652,5578.0
2023-10-09 09:45:00,89.6,89.72,89.52,89.67,7467.0,87.2041,87.3209,87.1263,87.2723,7467.0
2023-10-09 09:50:00,89.62,89.78,89.59,89.77,5223.0,87.2236,87.3793,87.1944,87.3696,5223.0
2023-10-09 09:55:00,89.85,90.01,89.84,90.01,4817.0,87.4475,87.6032,87.4377,87.6032,4817.0
2023-10-09 10:00:00,90.0,90.27,89.99,90.22,24135.0,87.5935,87.8562,87.5837,87.8076,24135.0
2023-10-09 10:05:00,90.23,90.42,90.21,90.29,32070.0,87.8173,88.0022,87.7978,87.8757,32070.0
2023-10-09 10:10:00,90.3,90.46,90.3,90.44,24023.0,87.8854,88.0412,87.8854,88.0217,24023.0
2023-10-09 10:15:00,90.41,90.59,90.38,90.58,22105.0,87.9925,88.1677,87.9633,88.1579,22105.0
2023-10-09 10:20:00,90.58,90.62,90.48,90.49,18213.0,88.1579,88.1969,88.0606,88.0704,18213.0
2023-10-09 10:25:00,90.47,90.51,90.32,90.35,13113.0,88.0509,88.0898,87.9049,87.9341,13113.0
2023-10-09 10:30:00,90.34,90.36,90.11,90.12,10305.0,87.9244,87.9438,87.7005,87.7102,10305.0
2023-10-09 10:35:00,90.15,90.22,90.14,90.17,3869.0,87.7394,87.8076,87.7297,87.7589,3869.0
2023-10-09 10:40:00,90.18,90.47,90.15,90.43,22181.0,87.7686,88.0509,87.7394,88.012,22181.0
2023-10-09 10:45:00,90.42,90.5,90.29,90.32,11258.0,88.0022,88.0801,87.8757,87.9049,11258.0
2023-10-09 10:50:00,90.28,90.36,90.22,90.28,7823.0,87.866,87.9438,87.8076,87.866,7823.0
2023-10-09 10:55:00,90.27,90.28,90.09,90.09,20086.0,87.8562,87.866,87.681,87.681,20086.0
2023-10-09 11:00:00,90.12,90.18,90.12,90.14,6102.0,87.7102,87.7686,87.7102,87.7297,6102.0
2023-10-09 11:05:00,90.14,90.14,90.07,90.08,5683.0,87.7297,87.7297,87.6616,87.6713,5683.0
2023-10-09 11:10:00,90.06,90.29,90.04,90.18,22313.0,87.6518,87.8757,87.6324,87.7686,22313.0
2023-10-09 11:15:00,90.18,90.33,90.12,90.32,17372.0,87.7686,87.9146,87.7102,87.9049,17372.0
2023-10-09 11:20:00,90.32,90.34,90.27,90.31,4742.0,87.9049,87.9244,87.8562,87.8952,4742.0
2023-10-09 11:25:00,90.27,90.35,90.27,90.35,5243.0,87.8562,87.9341,87.8562,87.9341,5243.0
2023-10-09 11:30:00,90.36,90.48,90.35,90.48,2616.0,87.9438,88.0606,87.9341,88.0606,2616.0
2023-10-09 11:35:00,90.5,90.52,90.44,90.51,5125.0,88.0801,88.0995,88.0217,88.0898,5125.0
2023-10-09 11:40:00,90.51,90.53,90.42,90.45,6596.0,88.0898,88.1093,88.0022,88.0314,6596.0
2023-10-09 11:45:00,90.46,90.49,90.41,90.46,4714.0,88.0412,88.0704,87.9925,88.0412,4714.0
2023-10-09 11:50:00,90.45,90.5,90.45,90.48,3455.0,88.0314,88.0801,88.0314,88.0606,3455.0
2023-10-09 11:55:00,90.46,90.5,90.44,90.44,6986.0,88.0412,88.0801,88.0217,88.0217,6986.0
2023-10-09 12:00:00,90.45,90.45,90.38,90.41,18194.0,88.0314,88.0314,87.9633,87.9925,18194.0
2023-10-09 12:05:00,90.41,90.5,90.39,90.49,15017.0,87.9925,88.0801,87.973,88.0704,15017.0
2023-10-09 12:10:00,90.47,90.5,90.46,90.48,2577.0,88.0509,88.0801,88.0412,88.0606,2577.0
2023-10-09 12:15:00,90.5,90.57,90.48,90.55,5794.0,88.0801,88.1482,88.0606,88.1287,5794.0
2023-10-09 12:20:00,90.55,90.56,90.48,90.48,3980.0,88.1287,88.1385,88.0606,88.0606,3980.0
2023-10-09 12:25:00,90.47,90.47,90.42,90.45,13463.0,88.0509,88.0509,88.0022,88.0314,13463.0
2023-10-09 12:30:00,90.44,90.48,90.43,90.45,5480.0,88.0217,88.0606,88.012,88.0314,5480.0
2023-10-09 12:35:00,90.43,90.44,90.4,90.42,2317.0,88.012,88.0217,87.9828,88.0022,2317.0
2023-10-09 12:40:00,90.41,90.47,90.38,90.39,4704.0,87.9925,88.0509,87.9633,87.973,4704.0
2023-10-09 12:45:00,90.39,90.39,90.32,90.32,3034.0,87.973,87.973,87.9049,87.9049,3034.0
2023-10-09 12:50:00,90.31,90.35,90.3,90.32,2452.0,87.8952,87.9341,87.8854,87.9049,2452.0
2023-10-09 12:55:00,90.31,90.34,90.28,90.32,4334.0,87.8952,87.9244,87.866,87.9049,4334.0
2023-10-09 13:00:00,90.38,90.38,90.32,90.34,4630.0,87.9633,87.9633,87.9049,87.9244,4630.0
2023-10-09 13:05:00,90.35,90.41,90.32,90.4,2573.0,87.9341,87.9925,87.9049,87.9828,2573.0
2023-10-09 13:10:00,90.41,90.43,90.4,90.41,1912.0,87.9925,88.012,87.9828,87.9925,1912.0
2023-10-09 13:15:00,90.42,90.45,90.41,90.42,4654.0,88.0022,88.0314,87.9925,88.0022,4654.0
2023-10-09 13:20:00,90.42,90.44,90.39,90.43,5426.0,88.0022,88.0217,87.973,88.012,5426.0
2023-10-09 13:25:00,90.44,90.48,90.43,90.47,5092.0,88.0217,88.0606,88.012,88.0509,5092.0
2023-10-09 13:30:00,90.48,90.57,90.47,90.56,4774.0,88.0606,88.1482,88.0509,88.1385,4774.0
2023-10-09 13:35:00,90.55,90.61,90.55,90.61,3501.0,88.1287,88.1871,88.1287,88.1871,3501.0
2023-10-09 13:40:00,90.62,90.75,90.6,90.72,6405.0,88.1969,88.3234,88.1774,88.2942,6405.0
2023-10-09 13:45:00,90.77,90.86,90.77,90.83,6264.0,88.3429,88.4305,88.3429,88.4013,6264.0
2023-10-09 13:50:00,90.82,90.87,90.8,90.81,7334.0,88.3915,88.4402,88.3721,88.3818,7334.0
2023-10-09 13:55:00,90.8,90.87,90.8,90.86,5906.0,88.3721,88.4402,88.3721,88.4305,5906.0
2023-10-09 14:00:00,90.87,90.89,90.84,90.87,7861.0,88.4402,88.4597,88.411,88.4402,7861.0
2023-10-09 14:05:00,90.84,90.95,90.84,90.93,4492.0,88.411,88.5181,88.411,88.4986,4492.0
2023-10-09 14:10:00,90.93,90.96,90.92,90.94,3789.0,88.4986,88.5278,88.4889,88.5083,3789.0
2023-10-09 14:15:00,90.95,90.99,90.91,90.91,5188.0,88.5181,88.557,88.4791,88.4791,5188.0
2023-10-09 14:20:00,90.9,90.92,90.89,90.92,3529.0,88.4694,88.4889,88.4597,88.4889,3529.0
2023-10-09 14:25:00,90.92,90.94,90.92,90.93,4413.0,88.4889,88.5083,88.4889,88.4986,4413.0
2023-10-09 14:30:00,90.93,90.93,90.82,90.83,14616.0,88.4986,88.4986,88.3915,88.4013,14616.0
2023-10-09 14:35:00,90.83,90.86,90.82,90.86,8148.0,88.4013,88.4305,88.3915,88.4305,8148.0
2023-10-09 14:40:00,90.86,90.92,90.85,90.88,16529.0,88.4305,88.4889,88.4207,88.4499,16529.0
2023-10-09 14:45:00,90.88,90.9,90.85,90.86,4576.0,88.4499,88.4694,88.4207,88.4305,4576.0
2023-10-09 14:50:00,90.86,90.87,90.81,90.85,4801.0,88.4305,88.4402,88.3818,88.4207,4801.0
2023-10-09 14:55:00,90.86,90.87,90.8,90.82,5660.0,88.4305,88.4402,88.3721,88.3915,5660.0
2023-10-09 15:00:00,90.81,90.81,90.73,90.79,8502.0,88.3818,88.3818,88.3039,88.3623,8502.0
2023-10-09 15:05:00,90.78,90.82,90.78,90.8,2479.0,88.3526,88.3915,88.3526,88.3721,2479.0
2023-10-09 15:10:00,90.81,90.83,90.77,90.79,6904.0,88.3818,88.4013,88.3429,88.3623,6904.0
2023-10-09 15:15:00,90.78,90.85,90.76,90.85,9423.0,88.3526,88.4207,88.3331,88.4207,9423.0
2023-10-09 15:20:00,90.85,90.86,90.81,90.83,3599.0,88.4207,88.4305,88.3818,88.4013,3599.0
2023-10-09 15:25:00,90.81,90.84,90.79,90.81,5837.0,88.3818,88.411,88.3623,88.3818,5837.0
2023-10-09 15:30:00,90.8,90.8,90.64,90.64,9949.0,88.3721,88.3721,88.2163,88.2163,9949.0
2023-10-09 15:35:00,90.62,90.68,90.59,90.68,13603.0,88.1969,88.2553,88.1677,88.2553,13603.0
2023-10-09 15:40:00,90.68,90.75,90.68,90.75,10460.0,88.2553,88.3234,88.2553,88.3234,10460.0
2023-10-09 15:45:00,90.73,90.75,90.67,90.75,20177.0,88.3039,88.3234,88.2455,88.3234,20177.0
2023-10-09 15:50:00,90.74,90.76,90.71,90.75,22568.0,88.3137,88.3331,88.2845,88.3234,22568.0
2023-10-09 15:55:00,90.76,90.78,90.67,90.73,76823.0,88.3331,88.3526,88.2455,88.3039,76823.0
2023-10-10 09:30:00,90.47,90.68,90.39,90.55,23006.0,88.0509,88.2553,87.973,88.1287,23006.0
2023-10-10 09:35:00,90.56,90.69,90.5,90.6,4200.0,88.1385,88.265,88.0801,88.1774,4200.0
2023-10-10 09:40:00,90.6,90.6,90.46,90.54,11617.0,88.1774,88.1774,88.0412,88.119,11617.0
2023-10-10 09:45:00,90.52,90.58,90.48,90.5,6180.0,88.0995,88.1579,88.0606,88.0801,6180.0
2023-10-10 09:50:00,90.52,90.58,90.49,90.52,4244.0,88.0995,88.1579,88.0704,88.0995,4244.0
2023-10-10 09:55:00,90.49,90.55,90.47,90.49,4529.0,88.0704,88.1287,88.0509,88.0704,4529.0
2023-10-10 10:00:00,90.51,90.52,90.41,90.44,9678.0,88.0898,88.0995,87.9925,88.0217,9678.0
2023-10-10 10:05:00,90.44,90.59,90.44,90.59,12081.0,88.0217,88.1677,88.0217,88.1677,12081.0
2023-10-10 10:10:00,90.6,90.84,90.6,90.82,10844.0,88.1774,88.411,88.1774,88.3915,10844.0
2023-10-10 10:15:00,90.84,90.96,90.83,90.89,9797.0,88.411,88.5278,88.4013,88.4597,9797.0
2023-10-10 10:20:00,90.92,90.93,90.87,90.87,5447.0,88.4889,88.4986,88.4402,88.4402,5447.0
2023-10-10 10:25:00,90.88,90.97,90.87,90.92,8489.0,88.4499,88.5375,88.4402,88.4889,8489.0
2023-10-10 10:30:00,90.94,91.08,90.89,91.05,10196.0,88.5083,88.6446,88.4597,88.6154,10196.0
2023-10-10 10:35:00,91.06,91.22,91.01,91.14,6040.0,88.6251,88.7808,88.5764,88.703,6040.0
2023-10-10 10:40:00,91.1,91.16,91.06,91.1,5266.0,88.664,88.7224,88.6251,88.664,5266.0
2023-10-10 10:45:00,91.11,91.23,91.11,91.19,4517.0,88.6738,88.7906,88.6738,88.7516,4517.0
2023-10-10 10:50:00,91.17,91.24,91.12,91.14,8199.0,88.7322,88.8003,88.6835,88.703,8199.0
2023-10-10 10:55:00,91.13,91.19,91.11,91.19,5263.0,88.6932,88.7516,88.6738,88.7516,5263.0
2023-10-10 11:00:00,91.15,91.15,91.12,91.13,4859.0,88.7127,88.7127,88.6835,88.6932,4859.0
2023-10-10 11:05:00,91.14,91.28,91.14,91.27,4030.0,88.703,88.8392,88.703,88.8295,4030.0
2023-10-10 11:10:00,91.28,91.41,91.28,91.36,8134.0,88.8392,88.9658,88.8392,88.9171,8134.0
2023-10-10 11:15:00,91.37,91.45,91.37,91.44,5061.0,88.9268,89.0047,88.9268,88.9949,5061.0
2023-10-10 11:20:00,91.44,91.46,91.42,91.46,4826.0,88.9949,89.0144,88.9755,89.0144,4826.0
2023-10-10 11:25:00,91.46,91.47,91.39,91.39,5508.0,89.0144,89.0241,88.9463,88.9463,5508.0
2023-10-10 11:30:00,91.37,91.37,91.3,91.33,4856.0,88.9268,88.9268,88.8587,88.8879,4856.0
2023-10-10 11:35:00,91.29,91.38,91.29,91.38,3603.0,88.849,88.9366,88.849,88.9366,3603.0
2023-10-10 11:40:00,91.39,91.45,91.39,91.43,4435.0,88.9463,89.0047,88.9463,88.9852,4435.0
2023-10-10 11:45:00,91.41,91.49,91.39,91.43,5212.0,88.9658,89.0436,88.9463,88.9852,5212.0
2023-10-10 11:50:00,91.43,91.45,91.36,91.37,3595.0,88.9852,89.0047,88.9171,88.9268,3595.0
2023-10-10 11:55:00,91.35,91.44,91.34,91.44,8634.0,88.9074,88.9949,88.8976,88.9949,8634.0
2023-10-10 12:00:00,91.45,91.47,91.42,91.42,6639.0,89.0047,89.0241,88.9755,88.9755,6639.0
2023-10-10 12:05:00,91.42,91.47,91.42,91.46,2940.0,88.9755,89.0241,88.9755,89.0144,2940.0
2023-10-10 12:10:00,91.45,91.51,91.44,91.5,3230.0,89.0047,89.0631,88.9949,89.0533,3230.0
2023-10-10 12:15:00,91.48,91.58,91.48,91.58,5423.0,89.0339,89.1312,89.0339,89.1312,5423.0
2023-10-10 12:20:00,91.59,91.6,91.54,91.55,4188.0,89.1409,89.1507,89.0923,89.102,4188.0
2023-10-10 12:25:00,91.54,91.57,91.53,91.55,2414.0,89.0923,89.1215,89.0825,89.102,2414.0
2023-10-10 12:30:00,91.55,91.59,91.54,91.56,3353.0,89.102,89.1409,89.0923,89.1117,3353.0
2023-10-10 12:35:00,91.57,91.6,91.56,91.56,4467.0,89.1215,89.1507,89.1117,89.1117,4467.0
2023-10-10 12:40:00,91.56,91.67,91.56,91.67,4380.0,89.1117,89.2188,89.1117,89.2188,4380.0
2023-10-10 12:45:00,91.67,91.67,91.62,91.63,4850.0,89.2188,89.2188,89.1701,89.1799,4850.0
2023-10-10 12:50:00,91.62,91.69,91.6,91.6,6950.0,89.1701,89.2383,89.1507,89.1507,6950.0
2023-10-10 12:55:00,91.59,91.65,91.58,91.65,3801.0,89.1409,89.1993,89.1312,89.1993,3801.0
2023-10-10 13:00:00,91.63,91.67,91.54,91.55,7464.0,89.1799,89.2188,89.0923,89.102,7464.0
2023-10-10 13:05:00,91.5,91.58,91.48,91.53,5093.0,89.0533,89.1312,89.0339,89.0825,5093.0
2023-10-10 13:10:00,91.58,91.62,91.57,91.6,2638.0,89.1312,89.1701,89.1215,89.1507,2638.0
2023-10-10 13:15:00,91.59,91.75,91.59,91.71,12185.0,89.1409,89.2967,89.1409,89.2577,12185.0
2023-10-10 13:20:00,91.68,91.71,91.61,91.61,2115.0,89.2285,89.2577,89.1604,89.1604,2115.0
2023-10-10 13:25:00,91.62,91.71,91.6,91.7,3022.0,89.1701,89.2577,89.1507,89.248,3022.0
2023-10-10 13:30:00,91.71,91.74,91.64,91.7,4313.0,89.2577,89.2869,89.1896,89.248,4313.0
2023-10-10 13:35:00,91.71,91.73,91.66,91.7,3311.0,89.2577,89.2772,89.2091,89.248,3311.0
2023-10-10 13:40:00,91.7,91.75,91.66,91.68,4908.0,89.248,89.2967,89.2091,89.2285,4908.0
2023-10-10 13:45:00,91.68,91.69,91.62,91.69,2978.0,89.2285,89.2383,89.1701,89.2383,2978.0
2023-10-10 13:50:00,91.67,91.68,91.62,91.65,3965.0,89.2188,89.2285,89.1701,89.1993,3965.0
2023-10-10 13:55:00,91.61,91.65,91.61,91.64,3474.0,89.1604,89.1993,89.1604,89.1896,3474.0
2023-10-10 14:00:00,91.63,91.65,91.58,91.65,7852.0,89.1799,89.1993,89.1312,89.1993,7852.0
2023-10-10 14:05:00,91.64,91.66,91.61,91.63,6530.0,89.1896,89.2091,89.1604,89.1799,6530.0
2023-10-10 14:10:00,91.61,91.64,91.53,91.53,4102.0,89.1604,89.1896,89.0825,89.0825,4102.0
2023-10-10 14:15:00,91.52,91.62,91.51,91.57,16921.0,89.0728,89.1701,89.0631,89.1215,16921.0
2023-10-10 14:20:00,91.58,91.61,91.54,91.56,3354.0,89.1312,89.1604,89.0923,89.1117,3354.0
2023-10-10 14:25:00,91.56,91.66,91.54,91.64,5223.0,89.1117,89.2091,89.0923,89.1896,5223.0
2023-10-10 14:30:00,91.63,91.77,91.63,91.77,7446.0,89.1799,89.3161,89.1799,89.3161,7446.0
2023-10-10 14:35:00,91.75,91.76,91.66,91.7,7902.0,89.2967,89.3064,89.2091,89.248,7902.0
2023-10-10 14:40:00,91.69,91.75,91.67,91.75,6876.0,89.2383,89.2967,89.2188,89.2967,6876.0
2023-10-10 14:45:00,91.74,91.84,91.73,91.82,9832.0,89.2869,89.3843,89.2772,89.3648,9832.0
2023-10-10 14:50:00,91.78,91.78,91.59,91.59,7211.0,89.3259,89.3259,89.1409,89.1409,7211.0
2023-10-10 14:55:00,91.58,91.61,91.54,91.59,6897.0,89.1312,89.1604,89.0923,89.1409,6897.0
2023-10-10 15:00:00,91.6,91.68,91.57,91.68,6553.0,89.1507,89.2285,89.1215,89.2285,6553.0
2023-10-10 15:05:00,91.68,91.8,91.65,91.8,26651.0,89.2285,89.3453,89.1993,89.3453,26651.0
2023-10-10 15:10:00,91.8,91.82,91.59,91.61,15460.0,89.3453,89.3648,89.1409,89.1604,15460.0
2023-10-10 15:15:00,91.59,91.66,91.58,91.63,10167.0,89.1409,89.2091,89.1312,89.1799,10167.0
2023-10-10 15:20:00,91.61,91.61,91.47,91.55,10065.0,89.1604,89.1604,89.0241,89.102,10065.0
2023-10-10 15:25:00,91.53,91.54,91.37,91.38,12049.0,89.0825,89.0923,88.9268,88.9366,12049.0
2023-10-10 15:30:00,91.37,91.49,91.35,91.48,22559.0,88.9268,89.0436,88.9074,89.0339,22559.0
2023-10-10 15:35:00,91.47,91.55,91.43,91.52,14548.0,89.0241,89.102,88.9852,89.0728,14548.0
2023-10-10 15:40:00,91.52,91.59,91.5,91.58,17435.0,89.0728,89.1409,89.0533,89.1312,17435.0
2023-10-10 15:45:00,91.58,91.66,91.56,91.64,17139.0,89.1312,89.2091,89.1117,89.1896,17139.0
2023-10-10 15:50:00,91.64,91.66,91.54,91.58,31321.0,89.1896,89.2091,89.0923,89.1312,31321.0
2023-10-10 15:55:00,91.59,91.64,91.51,91.62,107291.0,89.1409,89.1896,89.0631,89.1701,107291.0
2023-10-11 09:30:00,91.45,91.67,91.42,91.56,20305.0,89.0047,89.2188,88.9755,89.1117,20305.0
2023-10-11 09:35:00,91.54,91.71,91.42,91.68,9339.0,89.0923,89.2577,88.9755,89.2285,9339.0
2023-10-11 09:40:00,91.65,91.8,91.64,91.65,6684.0,89.1993,89.3453,89.1896,89.1993,6684.0
2023-10-11 09:45:00,91.68,91.72,91.38,91.4,14861.0,89.2285,89.2675,88.9366,88.956,14861.0
2023-10-11 09:50:00,91.4,91.4,91.18,91.22,32031.0,88.956,88.956,88.7419,88.7808,32031.0
2023-10-11 09:55:00,91.19,91.26,91.15,91.22,22450.0,88.7516,88.8198,88.7127,88.7808,22450.0
2023-10-11 10:00:00,91.21,91.24,90.75,90.75,19260.0,88.7711,88.8003,88.3234,88.3234,19260.0
2023-10-11 10:05:00,90.77,90.97,90.69,90.97,9187.0,88.3429,88.5375,88.265,88.5375,9187.0
2023-10-11 10:10:00,90.94,91.01,90.89,91.0,3703.0,88.5083,88.5764,88.4597,88.5667,3703.0
2023-10-11 10:15:00,90.99,91.08,90.89,91.06,14296.0,88.557,88.6446,88.4597,88.6251,14296.0
2023-10-11 10:20:00,91.05,91.15,91.01,91.07,10023.0,88.6154,88.7127,88.5764,88.6348,10023.0
2023-10-11 10:25:00,91.09,91.28,91.09,91.22,8376.0,88.6543,88.8392,88.6543,88.7808,8376.0
2023-10-11 10:30:00,91.22,91.24,91.18,91.18,4861.0,88.7808,88.8003,88.7419,88.7419,4861.0
2023-10-11 10:35:00,91.19,91.25,91.14,91.21,5445.0,88.7516,88.81,88.703,88.7711,5445.0
2023-10-11 10:40:00,91.2,91.2,91.06,91.11,6832.0,88.7614,88.7614,88.6251,88.6738,6832.0
2023-10-11 10:45:00,91.12,91.13,90.92,90.93,68526.0,88.6835,88.6932,88.4889,88.4986,68526.0
2023-10-11 10:50:00,90.9,90.97,90.86,90.88,7308.0,88.4694,88.5375,88.4305,88.4499,7308.0
2023-10-11 10:55:00,90.9,90.91,90.66,90.73,17868.0,88.4694,88.4791,88.2358,88.3039,17868.0
2023-10-11 11:00:00,90.72,90.72,90.45,90.48,18235.0,88.2942,88.2942,88.0314,88.0606,18235.0
2023-10-11 11:05:00,90.47,90.55,90.46,90.48,11624.0,88.0509,88.1287,88.0412,88.0606,11624.0
2023-10-11 11:10:00,90.47,90.59,90.46,90.56,6226.0,88.0509,88.1677,88.0412,88.1385,6226.0
2023-10-11 11:15:00,90.55,90.55,90.39,90.49,8765.0,88.1287,88.1287,87.973,88.0704,8765.0
2023-10-11 11:20:00,90.48,90.49,90.35,90.38,9681.0,88.0606,88.0704,87.9341,87.9633,9681.0
2023-10-11 11:25:00,90.38,90.44,90.37,90.43,5909.0,87.9633,88.0217,87.9536,88.012,5909.0
2023-10-11 11:30:00,90.44,90.5,90.41,90.46,21782.0,88.0217,88.0801,87.9925,88.0412,21782.0
2023-10-11 11:35:00,90.44,90.49,90.42,90.44,20315.0,88.0217,88.0704,88.0022,88.0217,20315.0
2023-10-11 11:40:00,90.42,90.68,90.41,90.66,12936.0,88.0022,88.2553,87.9925,88.2358,12936.0
2023-10-11 11:45:00,90.67,90.84,90.65,90.82,5405.0,88.2455,88.411,88.2261,88.3915,5405.0
2023-10-11 11:50:00,90.83,90.9,90.82,90.87,7402.0,88.4013,88.4694,88.3915,88.4402,7402.0
2023-10-11 11:55:00,90.86,90.92,90.83,90.9,3847.0,88.4305,88.4889,88.4013,88.4694,3847.0
2023-10-11 12:00:00,90.9,90.93,90.83,90.84,7428.0,88.4694,88.4986,88.4013,88.411,7428.0
2023-10-11 12:05:00,90.84,90.95,90.83,90.94,3702.0,88.411,88.5181,88.4013,88.5083,3702.0
2023-10-11 12:10:00,90.94,91.02,90.93,90.98,6063.0,88.5083,88.5862,88.4986,88.5472,6063.0
2023-10-11 12:15:00,90.96,90.98,90.87,90.9,6481.0,88.5278,88.5472,88.4402,88.4694,6481.0
2023-10-11 12:20:00,90.91,91.01,90.91,90.97,5392.0,88.4791,88.5764,88.4791,88.5375,5392.0
2023-10-11 12:25:00,90.96,91.03,90.93,91.03,7577.0,88.5278,88.5959,88.4986,88.5959,7577.0
2023-10-11 12:30:00,91.01,91.02,90.96,90.97,6441.0,88.5764,88.5862,88.5278,88.5375,6441.0
2023-10-11 12:35:00,90.98,91.05,90.97,91.03,6309.0,88.5472,88.6154,88.5375,88.5959,6309.0
2023-10-11 12:40:00,91.02,91.06,91.01,91.04,4391.0,88.5862,88.6251,88.5764,88.6056,4391.0
2023-10-11 12:45:00,91.04,91.11,91.02,91.11,9549.0,88.6056,88.6738,88.5862,88.6738,9549.0
2023-10-11 12:50:00,91.12,91.19,91.11,91.15,11063.0,88.6835,88.7516,88.6738,88.7127,11063.0
2023-10-11 12:55:00,91.16,91.22,91.15,91.17,15106.0,88.7224,88.7808,88.7127,88.7322,15106.0
2023-10-11 13:00:00,91.16,91.16,90.94,90.95,12802.0,88.7224,88.7224,88.5083,88.5181,12802.0
2023-10-11 13:05:00,90.95,90.99,90.94,90.96,5814.0,88.5181,88.557,88.5083,88.5278,5814.0
2023-10-11 13:10:00,90.96,91.05,90.94,91.02,5792.0,88.5278,88.6154,88.5083,88.5862,5792.0
2023-10-11 13:15:00,91.03,91.05,90.96,90.99,8166.0,88.5959,88.6154,88.5278,88.557,8166.0
2023-10-11 13:20:00,90.99,90.99,90.9,90.9,4827.0,88.557,88.557,88.4694,88.4694,4827.0
2023-10-11 13:25:00,90.89,90.89,90.83,90.85,11328.0,88.4597,88.4597,88.4013,88.4207,11328.0
2023-10-11 13:30:00,90.83,90.84,90.75,90.77,6645.0,88.4013,88.411,88.3234,88.3429,6645.0
2023-10-11 13:35:00,90.76,90.76,90.54,90.55,22150.0,88.3331,88.3331,88.119,88.1287,22150.0
2023-10-11 13:40:00,90.57,90.61,90.4,90.41,13848.0,88.1482,88.1871,87.9828,87.9925,13848.0
2023-10-11 13:45:00,90.42,90.44,90.3,90.35,22330.0,88.0022,88.0217,87.8854,87.9341,22330.0
2023-10-11 13:50:00,90.36,90.39,90.19,90.2,15944.0,87.9438,87.973,87.7784,87.7881,15944.0
2023-10-11 13:55:00,90.21,90.42,90.21,90.42,12831.0,87.7978,88.0022,87.7978,88.0022,12831.0
2023-10-11 14:00:00,90.41,90.56,90.41,90.54,9719.0,87.9925,88.1385,87.9925,88.119,9719.0
2023-10-11 14:05:00,90.55,90.68,90.55,90.6,7452.0,88.1287,88.2553,88.1287,88.1774,7452.0
2023-10-11 14:10:00,90.61,90.69,90.55,90.67,6874.0,88.1871,88.265,88.1287,88.2455,6874.0
2023-10-11 14:15:00,90.68,90.81,90.68,90.81,7844.0,88.2553,88.3818,88.2553,88.3818,7844.0
2023-10-11 14:20:00,90.8,90.89,90.76,90.89,7603.0,88.3721,88.4597,88.3331,88.4597,7603.0
2023-10-11 14:25:00,90.92,90.98,90.89,90.89,4612.0,88.4889,88.5472,88.4597,88.4597,4612.0
2023-10-11 14:30:00,90.89,90.98,90.89,90.98,6908.0,88.4597,88.5472,88.4597,88.5472,6908.0
2023-10-11 14:35:00,90.98,91.05,90.98,91.05,3999.0,88.5472,88.6154,88.5472,88.6154,3999.0
2023-10-11 14:40:00,91.05,91.12,91.04,91.11,9079.0,88.6154,88.6835,88.6056,88.6738,9079.0
2023-10-11 14:45:00,91.12,91.16,91.11,91.15,6104.0,88.6835,88.7224,88.6738,88.7127,6104.0
2023-10-11 14:50:00,91.14,91.24,91.13,91.23,5849.0,88.703,88.8003,88.6932,88.7906,5849.0
2023-10-11 14:55:00,91.24,91.28,91.18,91.24,4829.0,88.8003,88.8392,88.7419,88.8003,4829.0
2023-10-11 15:00:00,91.25,91.3,91.21,91.3,8942.0,88.81,88.8587,88.7711,88.8587,8942.0
2023-10-11 15:05:00,91.3,91.41,91.29,91.4,19834.0,88.8587,88.9658,88.849,88.956,19834.0
2023-10-11 15:10:00,91.41,91.63,91.41,91.53,77052.0,88.9658,89.1799,88.9658,89.0825,77052.0
2023-10-11 15:15:00,91.53,91.72,91.46,91.71,45481.0,89.0825,89.2675,89.0144,89.2577,45481.0
2023-10-11 15:20:00,91.68,91.73,91.58,91.65,22489.0,89.2285,89.2772,89.1312,89.1993,22489.0
2023-10-11 15:25:00,91.66,91.83,91.63,91.77,28702.0,89.2091,89.3745,89.1799,89.3161,28702.0
2023-10-11 15:30:00,91.77,91.8,91.66,91.73,19810.0,89.3161,89.3453,89.2091,89.2772,19810.0
2023-10-11 15:35:00,91.72,91.91,91.69,91.88,19095.0,89.2675,89.4524,89.2383,89.4232,19095.0
2023-10-11 15:40:00,91.88,91.92,91.74,91.8,25481.0,89.4232,89.4621,89.2869,89.3453,25481.0
2023-10-11 15:45:00,91.8,91.8,91.71,91.73,24507.0,89.3453,89.3453,89.2577,89.2772,24507.0
2023-10-11 15:50:00,91.74,91.84,91.72,91.75,36804.0,89.2869,89.3843,89.2675,89.2967,36804.0
2023-10-11 15:55:00,91.75,91.8,91.67,91.68,134789.0,89.2967,89.3453,89.2188,89.2285,134789.0
2023-10-12 09:30:00,91.78,91.88,91.45,91.55,26531.0,89.3259,89.4232,89.0047,89.102,26531.0
2023-10-12 09:35:00,91.58,91.96,91.5,91.86,19408.0,89.1312,89.501,89.0533,89.4037,19408.0
2023-10-12 09:40:00,91.92,92.17,91.88,91.97,10369.0,89.4621,89.7054,89.4232,89.5108,10369.0
2023-10-12 09:45:00,91.93,92.05,91.83,91.86,6801.0,89.4718,89.5886,89.3745,89.4037,6801.0
2023-10-12 09:50:00,91.88,91.9,91.68,91.78,8332.0,89.4232,89.4426,89.2285,89.3259,8332.0
2023-10-12 09:55:00,91.77,91.82,91.65,91.8,9770.0,89.3161,89.3648,89.1993,89.3453,9770.0
2023-10-12 10:00:00,91.77,91.79,91.56,91.56,20666.0,89.3161,89.3356,89.1117,89.1117,20666.0
2023-10-12 10:05:00,91.56,91.56,91.37,91.42,6552.0,89.1117,89.1117,88.9268,88.9755,6552.0
2023-10-12 10:10:00,91.42,91.42,91.3,91.31,8359.0,88.9755,88.9755,88.8587,88.8684,8359.0
2023-10-12 10:15:00,91.28,91.53,91.26,91.52,6563.0,88.8392,89.0825,88.8198,89.0728,6563.0
2023-10-12 10:20:00,91.52,91.57,91.48,91.54,4515.0,89.0728,89.1215,89.0339,89.0923,4515.0
2023-10-12 10:25:00,91.53,91.57,91.45,91.48,13130.0,89.0825,89.1215,89.0047,89.0339,13130.0
2023-10-12 10:30:00,91.53,91.57,91.37,91.44,8747.0,89.0825,89.1215,88.9268,88.9949,8747.0
2023-10-12 10:35:00,91.44,91.57,91.44,91.46,7704.0,88.9949,89.1215,88.9949,89.0144,7704.0
2023-10-12 10:40:00,91.46,91.48,91.38,91.4,10047.0,89.0144,89.0339,88.9366,88.956,10047.0
2023-10-12 10:45:00,91.4,91.45,91.36,91.37,10092.0,88.956,89.0047,88.9171,88.9268,10092.0
2023-10-12 10:50:00,91.37,91.43,91.34,91.37,6010.0,88.9268,88.9852,88.8976,88.9268,6010.0
2023-10-12 10:55:00,91.36,91.54,91.36,91.54,5297.0,88.9171,89.0923,88.9171,89.0923,5297.0
2023-10-12 11:00:00,91.54,91.67,91.54,91.61,7755.0,89.0923,89.2188,89.0923,89.1604,7755.0
2023-10-12 11:05:00,91.61,91.84,91.6,91.83,8445.0,89.1604,89.3843,89.1507,89.3745,8445.0
2023-10-12 11:10:00,91.84,91.95,91.82,91.91,11040.0,89.3843,89.4913,89.3648,89.4524,11040.0
2023-10-12 11:15:00,91.9,91.94,91.84,91.94,13570.0,89.4426,89.4816,89.3843,89.4816,13570.0
2023-10-12 11:20:00,91.94,92.07,91.86,92.01,15074.0,89.4816,89.6081,89.4037,89.5497,15074.0
2023-10-12 11:25:00,92.02,92.05,91.97,91.98,9915.0,89.5594,89.5886,89.5108,89.5205,9915.0
2023-10-12 11:30:00,91.97,92.08,91.9,92.01,10843.0,89.5108,89.6178,89.4426,89.5497,10843.0
2023-10-12 11:35:00,92.02,92.17,92.02,92.17,8615.0,89.5594,89.7054,89.5594,89.7054,8615.0
2023-10-12 11:40:00,92.16,92.2,92.13,92.15,8500.0,89.6957,89.7346,89.6665,89.686,8500.0
2023-10-12 11:45:00,92.17,92.3,92.17,92.3,8436.0,89.7054,89.832,89.7054,89.832,8436.0
2023-10-12 11:50:00,92.3,92.35,92.2,92.24,11217.0,89.832,89.8806,89.7346,89.7736,11217.0
2023-10-12 11:55:00,92.24,92.31,92.21,92.29,9168.0,89.7736,89.8417,89.7444,89.8222,9168.0
2023-10-12 12:00:00,92.3,92.36,92.26,92.29,8547.0,89.832,89.8903,89.793,89.8222,8547.0
2023-10-12 12:05:00,92.27,92.29,92.14,92.15,7579.0,89.8028,89.8222,89.6762,89.686,7579.0
2023-10-12 12:10:00,92.09,92.19,92.09,92.19,5333.0,89.6276,89.7249,89.6276,89.7249,5333.0
2023-10-12 12:15:00,92.19,92.23,92.18,92.22,5964.0,89.7249,89.7638,89.7152,89.7541,5964.0
2023-10-12 12:20:00,92.22,92.31,92.2,92.28,5298.0,89.7541,89.8417,89.7346,89.8125,5298.0
2023-10-12 12:25:00,92.28,92.31,92.26,92.27,3993.0,89.8125,89.8417,89.793,89.8028,3993.0
2023-10-12 12:30:00,92.27,92.28,92.23,92.24,4690.0,89.8028,89.8125,89.7638,89.7736,4690.0
2023-10-12 12:35:00,92.25,92.28,92.22,92.27,6616.0,89.7833,89.8125,89.7541,89.8028,6616.0
2023-10-12 12:40:00,92.28,92.34,92.26,92.29,4945.0,89.8125,89.8709,89.793,89.8222,4945.0
2023-10-12 12:45:00,92.29,92.32,92.24,92.31,7004.0,89.8222,89.8514,89.7736,89.8417,7004.0
2023-10-12 12:50:00,92.3,92.3,92.22,92.22,4820.0,89.832,89.832,89.7541,89.7541,4820.0
2023-10-12 12:55:00,92.22,92.26,92.17,92.19,6964.0,89.7541,89.793,89.7054,89.7249,6964.0
2023-10-12 13:00:00,92.17,92.17,92.04,92.08,7781.0,89.7054,89.7054,89.5789,89.6178,7781.0
2023-10-12 13:05:00,92.05,92.05,91.88,91.92,18115.0,89.5886,89.5886,89.4232,89.4621,18115.0
2023-10-12 13:10:00,91.9,92.05,91.9,92.03,8074.0,89.4426,89.5886,89.4426,89.5692,8074.0
2023-10-12 13:15:00,92.01,92.1,92.01,92.09,7206.0,89.5497,89.6373,89.5497,89.6276,7206.0
2023-10-12 13:20:00,92.11,92.11,92.03,92.05,4749.0,89.647,89.647,89.5692,89.5886,4749.0
2023-10-12 13:25:00,92.05,92.05,91.89,91.94,26361.0,89.5886,89.5886,89.4329,89.4816,26361.0
2023-10-12 13:30:00,91.9,91.96,91.86,91.94,11375.0,89.4426,89.501,89.4037,89.4816,11375.0
2023-10-12 13:35:00,91.95,91.97,91.89,91.96,8650.0,89.4913,89.5108,89.4329,89.501,8650.0
2023-10-12 13:40:00,91.96,91.97,91.94,91.96,7996.0,89.501,89.5108,89.4816,89.501,7996.0
2023-10-12 13:45:00,91.99,92.07,91.99,92.01,7603.0,89.5302,89.6081,89.5302,89.5497,7603.0
2023-10-12 13:50:00,92.01,92.05,91.92,91.94,11042.0,89.5497,89.5886,89.4621,89.4816,11042.0
2023-10-12 13:55:00,91.95,91.97,91.87,91.89,9334.0,89.4913,89.5108,89.4135,89.4329,9334.0
2023-10-12 14:00:00,91.9,91.95,91.86,91.87,7769.0,89.4426,89.4913,89.4037,89.4135,7769.0
2023-10-12 14:05:00,91.88,91.92,91.84,91.84,7635.0,89.4232,89.4621,89.3843,89.3843,7635.0
2023-10-12 14:10:00,91.84,91.88,91.79,91.85,7901.0,89.3843,89.4232,89.3356,89.394,7901.0
2023-10-12 14:15:00,91.85,91.87,91.76,91.79,6953.0,89.394,89.4135,89.3064,89.3356,6953.0
2023-10-12 14:20:00,91.8,91.81,91.63,91.73,45115.0,89.3453,89.3551,89.1799,89.2772,45115.0
2023-10-12 14:25:00,91.72,91.77,91.68,91.77,7360.0,89.2675,89.3161,89.2285,89.3161,7360.0
2023-10-12 14:30:00,91.77,91.8,91.75,91.8,8679.0,89.3161,89.3453,89.2967,89.3453,8679.0
2023-10-12 14:35:00,91.8,91.85,91.8,91.82,7016.0,89.3453,89.394,89.3453,89.3648,7016.0
2023-10-12 14:40:00,91.8,91.81,91.75,91.79,7282.0,89.3453,89.3551,89.2967,89.3356,7282.0
2023-10-12 14:45:00,91.8,91.84,91.76,91.84,8340.0,89.3453,89.3843,89.3064,89.3843,8340.0
2023-10-12 14:50:00,91.85,91.97,91.85,91.97,7505.0,89.394,89.5108,89.394,89.5108,7505.0
2023-10-12 14:55:00,91.97,92.0,91.93,91.95,9534.0,89.5108,89.54,89.4718,89.4913,9534.0
2023-10-12 15:00:00,91.95,92.02,91.94,92.02,6533.0,89.4913,89.5594,89.4816,89.5594,6533.0
2023-10-12 15:05:00,92.0,92.01,91.94,91.97,13694.0,89.54,89.5497,89.4816,89.5108,13694.0
2023-10-12 15:10:00,91.96,91.96,91.86,91.95,13464.0,89.501,89.501,89.4037,89.4913,13464.0
2023-10-12 15:15:00,91.95,91.96,91.85,91.88,15334.0,89.4913,89.501,89.394,89.4232,15334.0
2023-10-12 15:20:00,91.88,91.97,91.8,91.82,19096.0,89.4232,89.5108,89.3453,89.3648,19096.0
2023-10-12 15:25:00,91.82,91.82,91.69,91.74,15211.0,89.3648,89.3648,89.2383,89.2869,15211.0
2023-10-12 15:30:00,91.72,91.86,91.7,91.85,19190.0,89.2675,89.4037,89.248,89.394,19190.0
2023-10-12 15:35:00,91.85,91.88,91.74,91.77,28224.0,89.394,89.4232,89.2869,89.3161,28224.0
2023-10-12 15:40:00,91.77,91.77,91.68,91.75,37093.0,89.3161,89.3161,89.2285,89.2967,37093.0
2023-10-12 15:45:00,91.75,91.8,91.71,91.78,39252.0,89.2967,89.3453,89.2577,89.3259,39252.0
2023-10-12 15:50:00,91.77,91.85,91.73,91.82,71358.0,89.3161,89.394,89.2772,89.3648,71358.0
2023-10-12 15:55:00,91.81,91.92,91.78,91.89,174497.0,89.3551,89.4621,89.3259,89.4329,174497.0
2023-10-13 09:30:00,92.35,92.89,92.34,92.86,25550.0,89.8806,90.4062,89.8709,90.377,25550.0
2023-10-13 09:35:00,92.86,93.18,92.86,92.9,13812.0,90.377,90.6884,90.377,90.4159,13812.0
2023-10-13 09:40:00,93.0,93.22,93.0,93.16,8971.0,90.5132,90.7274,90.5132,90.669,8971.0
2023-10-13 09:45:00,93.11,93.24,93.05,93.23,4321.0,90.6203,90.7468,90.5619,90.7371,4321.0
2023-10-13 09:50:00,93.24,93.24,93.16,93.21,4018.0,90.7468,90.7468,90.669,90.7176,4018.0
2023-10-13 09:55:00,93.22,93.34,93.21,93.21,10038.0,90.7274,90.8441,90.7176,90.7176,10038.0
2023-10-13 10:00:00,93.18,93.2,93.08,93.13,9537.0,90.6884,90.7079,90.5911,90.6398,9537.0
2023-10-13 10:05:00,93.14,93.19,93.08,93.09,11480.0,90.6495,90.6982,90.5911,90.6008,11480.0
2023-10-13 10:10:00,93.07,93.12,92.97,93.08,5419.0,90.5814,90.63,90.484,90.5911,5419.0
2023-10-13 10:15:00,93.07,93.15,92.96,93.13,29950.0,90.5814,90.6592,90.4743,90.6398,29950.0
2023-10-13 10:20:00,93.14,93.23,93.12,93.16,8520.0,90.6495,90.7371,90.63,90.669,8520.0
2023-10-13 10:25:00,93.16,93.26,93.14,93.2,3106.0,90.669,90.7663,90.6495,90.7079,3106.0
2023-10-13 10:30:00,93.22,93.29,93.21,93.24,6028.0,90.7274,90.7955,90.7176,90.7468,6028.0
2023-10-13 10:35:00,93.22,93.39,93.2,93.39,18931.0,90.7274,90.8928,90.7079,90.8928,18931.0
2023-10-13 10:40:00,93.38,93.39,93.3,93.35,10911.0,90.8831,90.8928,90.8052,90.8539,10911.0
2023-10-13 10:45:00,93.36,93.4,93.3,93.39,6964.0,90.8636,90.9025,90.8052,90.8928,6964.0
2023-10-13 10:50:00,93.37,93.37,93.24,93.28,33959.0,90.8733,90.8733,90.7468,90.7857,33959.0
2023-10-13 10:55:00,93.32,93.34,93.23,93.34,15751.0,90.8247,90.8441,90.7371,90.8441,15751.0
2023-10-13 11:00:00,93.33,93.37,93.24,93.28,14285.0,90.8344,90.8733,90.7468,90.7857,14285.0
2023-10-13 11:05:00,93.29,93.29,93.02,93.1,30171.0,90.7955,90.7955,90.5327,90.6106,30171.0
2023-10-13 11:10:00,93.1,93.14,92.83,92.85,8045.0,90.6106,90.6495,90.3478,90.3672,8045.0
2023-10-13 11:15:00,92.86,92.99,92.83,92.99,10090.0,90.377,90.5035,90.3478,90.5035,10090.0
2023-10-13 11:20:00,92.97,93.01,92.81,92.81,5124.0,90.484,90.523,90.3283,90.3283,5124.0
2023-10-13 11:25:00,92.8,92.85,92.7,92.84,11235.0,90.3186,90.3672,90.2213,90.3575,11235.0
2023-10-13 11:30:00,92.8,92.89,92.8,92.84,5004.0,90.3186,90.4062,90.3186,90.3575,5004.0
2023-10-13 11:35:00,92.86,92.94,92.81,92.9,7548.0,90.377,90.4548,90.3283,90.4159,7548.0
2023-10-13 11:40:00,92.89,92.91,92.78,92.79,18534.0,90.4062,90.4256,90.2991,90.3089,18534.0
2023-10-13 11:45:00,92.77,92.82,92.72,92.73,8360.0,90.2894,90.338,90.2407,90.2505,8360.0
2023-10-13 11:50:00,92.73,92.81,92.66,92.74,24901.0,90.2505,90.3283,90.1823,90.2602,24901.0
2023-10-13 11:55:00,92.75,92.86,92.74,92.86,5596.0,90.2699,90.377,90.2602,90.377,5596.0
2023-10-13 12:00:00,92.84,93.01,92.83,92.97,8408.0,90.3575,90.523,90.3478,90.484,8408.0
2023-10-13 12:05:00,92.97,93.07,92.97,93.04,5672.0,90.484,90.5814,90.484,90.5522,5672.0
2023-10-13 12:10:00,93.03,93.04,92.97,93.0,10849.0,90.5424,90.5522,90.484,90.5132,10849.0
2023-10-13 12:15:00,93.01,93.18,93.0,93.14,6599.0,90.523,90.6884,90.5132,90.6495,6599.0
2023-10-13 12:20:00,93.15,93.27,93.14,93.25,4341.0,90.6592,90.776,90.6495,90.7566,4341.0
2023-10-13 12:25:00,93.25,93.31,93.23,93.29,4869.0,90.7566,90.8149,90.7371,90.7955,4869.0
2023-10-13 12:30:00,93.29,93.29,93.22,93.24,5863.0,90.7955,90.7955,90.7274,90.7468,5863.0
2023-10-13 12:35:00,93.22,93.24,93.19,93.23,2799.0,90.7274,90.7468,90.6982,90.7371,2799.0
2023-10-13 12:40:00,93.23,93.3,93.23,93.24,4288.0,90.7371,90.8052,90.7371,90.7468,4288.0
2023-10-13 12:45:00,93.22,93.28,93.21,93.23,9166.0,90.7274,90.7857,90.7176,90.7371,9166.0
2023-10-13 12:50:00,93.2,93.2,93.02,93.03,5385.0,90.7079,90.7079,90.5327,90.5424,5385.0
2023-10-13 12:55:00,93.01,93.05,92.94,93.01,4925.0,90.523,90.5619,90.4548,90.523,4925.0
2023-10-13 13:00:00,93.01,93.01,92.89,92.91,6024.0,90.523,90.523,90.4062,90.4256,6024.0
2023-10-13 13:05:00,92.91,92.98,92.87,92.97,6514.0,90.4256,90.4938,90.3867,90.484,6514.0
2023-10-13 13:10:00,92.98,93.04,92.95,92.95,5999.0,90.4938,90.5522,90.4646,90.4646,5999.0
2023-10-13 13:15:00,92.94,93.12,92.93,93.09,5811.0,90.4548,90.63,90.4451,90.6008,5811.0
2023-10-13 13:20:00,93.14,93.14,93.01,93.01,6269.0,90.6495,90.6495,90.523,90.523,6269.0
2023-10-13 13:25:00,93.03,93.04,92.92,92.97,4074.0,90.5424,90.5522,90.4354,90.484,4074.0
2023-10-13 13:30:00,92.95,93.02,92.95,93.02,3160.0,90.4646,90.5327,90.4646,90.5327,3160.0
2023-10-13 13:35:00,93.04,93.04,92.96,93.03,4260.0,90.5522,90.5522,90.4743,90.5424,4260.0
2023-10-13 13:40:00,93.04,93.34,93.04,93.3,6743.0,90.5522,90.8441,90.5522,90.8052,6743.0
2023-10-13 13:45:00,93.3,93.3,93.22,93.27,4396.0,90.8052,90.8052,90.7274,90.776,4396.0
2023-10-13 13:50:00,93.28,93.29,93.24,93.29,4171.0,90.7857,90.7955,90.7468,90.7955,4171.0
2023-10-13 13:55:00,93.3,93.4,93.29,93.37,4620.0,90.8052,90.9025,90.7955,90.8733,4620.0
2023-10-13 14:00:00,93.37,93.42,93.35,93.38,6266.0,90.8733,90.922,90.8539,90.8831,6266.0
2023-10-13 14:05:00,93.39,93.45,93.33,93.39,16750.0,90.8928,90.9512,90.8344,90.8928,16750.0
2023-10-13 14:10:00,93.37,93.39,93.28,93.28,6229.0,90.8733,90.8928,90.7857,90.7857,6229.0
2023-10-13 14:15:00,93.27,93.33,93.25,93.3,6099.0,90.776,90.8344,90.7566,90.8052,6099.0
2023-10-13 14:20:00,93.3,93.33,93.25,93.25,3683.0,90.8052,90.8344,90.7566,90.7566,3683.0
2023-10-13 14:25:00,93.25,93.45,93.25,93.45,50948.0,90.7566,90.9512,90.7566,90.9512,50948.0
2023-10-13 14:30:00,93.44,93.46,93.35,93.44,27313.0,90.9415,90.9609,90.8539,90.9415,27313.0
2023-10-13 14:35:00,93.42,93.42,93.25,93.27,5432.0,90.922,90.922,90.7566,90.776,5432.0
2023-10-13 14:40:00,93.26,93.36,93.25,93.29,5615.0,90.7663,90.8636,90.7566,90.7955,5615.0
2023-10-13 14:45:00,93.29,93.32,93.27,93.29,6359.0,90.7955,90.8247,90.776,90.7955,6359.0
2023-10-13 14:50:00,93.29,93.41,93.28,93.38,13462.0,90.7955,90.9123,90.7857,90.8831,13462.0
2023-10-13 14:55:00,93.36,93.37,93.31,93.36,5720.0,90.8636,90.8733,90.8149,90.8636,5720.0
2023-10-13 15:00:00,93.34,93.4,93.32,93.38,6255.0,90.8441,90.9025,90.8247,90.8831,6255.0
2023-10-13 15:05:00,93.38,93.38,93.26,93.34,6959.0,90.8831,90.8831,90.7663,90.8441,6959.0
2023-10-13 15:10:00,93.36,93.51,93.33,93.51,19982.0,90.8636,91.0096,90.8344,91.0096,19982.0
2023-10-13 15:15:00,93.51,93.52,93.38,93.4,23756.0,91.0096,91.0193,90.8831,90.9025,23756.0
2023-10-13 15:20:00,93.38,93.44,93.32,93.35,8141.0,90.8831,90.9415,90.8247,90.8539,8141.0
2023-10-13 15:25:00,93.34,93.37,93.31,93.35,11502.0,90.8441,90.8733,90.8149,90.8539,11502.0
2023-10-13 15:30:00,93.37,93.43,93.37,93.39,14498.0,90.8733,90.9317,90.8733,90.8928,14498.0
2023-10-13 15:35:00,93.4,93.4,93.27,93.27,20295.0,90.9025,90.9025,90.776,90.776,20295.0
2023-10-13 15:40:00,93.24,93.26,93.16,93.18,15634.0,90.7468,90.7663,90.669,90.6884,15634.0
2023-10-13 15:45:00,93.19,93.29,93.17,93.29,19231.0,90.6982,90.7955,90.6787,90.7955,19231.0
2023-10-13 15:50:00,93.29,93.35,93.24,93.28,34921.0,90.7955,90.8539,90.7468,90.7857,34921.0
2023-10-13 15:55:00,93.28,93.32,93.14,93.22,154956.0,90.7857,90.8247,90.6495,90.7274,154956.0
2023-10-16 09:30:00,93.59,93.71,93.39,93.44,29707.0,91.0875,91.2043,90.8928,90.9415,29707.0
2023-10-16 09:35:00,93.42,93.61,93.29,93.6,8794.0,90.922,91.1069,90.7955,91.0972,8794.0
2023-10-16 09:40:00,93.6,93.82,93.6,93.76,12256.0,91.0972,91.3113,91.0972,91.2529,12256.0
2023-10-16 09:45:00,93.73,93.94,93.71,93.8,16232.0,91.2237,91.4281,91.2043,91.2918,16232.0
2023-10-16 09:50:00,93.79,93.81,93.34,93.41,29600.0,91.2821,91.3016,90.8441,90.9123,29600.0
2023-10-16 09:55:00,93.41,93.41,92.92,93.0,40239.0,90.9123,90.9123,90.4354,90.5132,40239.0
2023-10-16 10:00:00,92.98,93.06,92.88,92.93,43723.0,90.4938,90.5716,90.3964,90.4451,43723.0
2023-10-16 10:05:00,92.92,92.97,92.8,92.89,22117.0,90.4354,90.484,90.3186,90.4062,22117.0
2023-10-16 10:10:00,92.88,92.88,92.8,92.81,19027.0,90.3964,90.3964,90.3186,90.3283,19027.0
2023-10-16 10:15:00,92.81,92.81,92.7,92.79,11085.0,90.3283,90.3283,90.2213,90.3089,11085.0
2023-10-16 10:20:00,92.77,93.02,92.77,93.02,5620.0,90.2894,90.5327,90.2894,90.5327,5620.0
2023-10-16 10:25:00,93.02,93.03,92.81,92.84,9062.0,90.5327,90.5424,90.3283,90.3575,9062.0
2023-10-16 10:30:00,92.85,93.06,92.82,93.05,4564.0,90.3672,90.5716,90.338,90.5619,4564.0
2023-10-16 10:35:00,93.07,93.16,93.05,93.16,5860.0,90.5814,90.669,90.5619,90.669,5860.0
2023-10-16 10:40:00,93.2,93.28,93.07,93.08,7635.0,90.7079,90.7857,90.5814,90.5911,7635.0
2023-10-16 10:45:00,93.09,93.24,93.08,93.21,3953.0,90.6008,90.7468,90.5911,90.7176,3953.0
2023-10-16 10:50:00,93.18,93.27,93.16,93.22,9208.0,90.6884,90.776,90.669,90.7274,9208.0
2023-10-16 10:55:00,93.22,93.39,93.22,93.36,7681.0,90.7274,90.8928,90.7274,90.8636,7681.0
2023-10-16 11:00:00,93.37,93.44,93.36,93.36,5431.0,90.8733,90.9415,90.8636,90.8636,5431.0
2023-10-16 11:05:00,93.35,93.37,93.26,93.3,9640.0,90.8539,90.8733,90.7663,90.8052,9640.0
2023-10-16 11:10:00,93.33,93.36,93.3,93.34,4800.0,90.8344,90.8636,90.8052,90.8441,4800.0
2023-10-16 11:15:00,93.36,93.41,93.32,93.39,8267.0,90.8636,90.9123,90.8247,90.8928,8267.0
2023-10-16 11:20:00,93.39,93.44,93.38,93.38,4623.0,90.8928,90.9415,90.8831,90.8831,4623.0
2023-10-16 11:25:00,93.37,93.37,93.28,93.31,6922.0,90.8733,90.8733,90.7857,90.8149,6922.0
2023-10-16 11:30:00,93.31,93.33,93.3,93.33,6920.0,90.8149,90.8344,90.8052,90.8344,6920.0
2023-10-16 11:35:00,93.34,93.34,93.26,93.28,6088.0,90.8441,90.8441,90.7663,90.7857,6088.0
2023-10-16 11:40:00,93.28,93.32,93.19,93.19,9958.0,90.7857,90.8247,90.6982,90.6982,9958.0
2023-10-16 11:45:00,93.18,93.25,93.15,93.25,10748.0,90.6884,90.7566,90.6592,90.7566,10748.0
2023-10-16 11:50:00,93.26,93.29,93.23,93.25,5323.0,90.7663,90.7955,90.7371,90.7566,5323.0
2023-10-16 11:55:00,93.25,93.26,93.21,93.24,4830.0,90.7566,90.7663,90.7176,90.7468,4830.0
2023-10-16 12:00:00,93.25,93.25,93.16,93.18,8966.0,90.7566,90.7566,90.669,90.6884,8966.0
2023-10-16 12:05:00,93.21,93.26,93.18,93.21,7902.0,90.7176,90.7663,90.6884,90.7176,7902.0
2023-10-16 12:10:00,93.19,93.23,93.16,93.16,6732.0,90.6982,90.7371,90.669,90.669,6732.0
2023-10-16 12:15:00,93.18,93.2,93.13,93.14,15454.0,90.6884,90.7079,90.6398,90.6495,15454.0
2023-10-16 12:20:00,93.11,93.19,93.09,93.18,10357.0,90.6203,90.6982,90.6008,90.6884,10357.0
2023-10-16 12:25:00,93.19,93.19,93.07,93.07,13153.0,90.6982,90.6982,90.5814,90.5814,13153.0
2023-10-16 12:30:00,93.05,93.09,92.95,93.07,18414.0,90.5619,90.6008,90.4646,90.5814,18414.0
2023-10-16 12:35:00,93.07,93.1,93.01,93.06,6887.0,90.5814,90.6106,90.523,90.5716,6887.0
2023-10-16 12:40:00,93.03,93.05,92.99,93.04,4166.0,90.5424,90.5619,90.5035,90.5522,4166.0
2023-10-16 12:45:00,93.03,93.05,93.01,93.01,5619.0,90.5424,90.5619,90.523,90.523,5619.0
2023-10-16 12:50:00,93.03,93.07,93.03,93.04,4053.0,90.5424,90.5814,90.5424,90.5522,4053.0
2023-10-16 12:55:00,93.03,93.05,93.0,93.04,4146.0,90.5424,90.5619,90.5132,90.5522,4146.0
2023-10-16 13:00:00,93.03,93.1,93.03,93.09,3789.0,90.5424,90.6106,90.5424,90.6008,3789.0
2023-10-16 13:05:00,93.09,93.13,93.09,93.11,3497.0,90.6008,90.6398,90.6008,90.6203,3497.0
2023-10-16 13:10:00,93.12,93.23,93.12,93.19,6871.0,90.63,90.7371,90.63,90.6982,6871.0
2023-10-16 13:15:00,93.18,93.19,93.11,93.11,3489.0,90.6884,90.6982,90.6203,90.6203,3489.0
2023-10-16 13:20:00,93.09,93.09,92.91,92.96,6886.0,90.6008,90.6008,90.4256,90.4743,6886.0
2023-10-16 13:25:00,92.9,92.92,92.81,92.9,7503.0,90.4159,90.4354,90.3283,90.4159,7503.0
2023-10-16 13:30:00,92.88,92.88,92.78,92.79,3980.0,90.3964,90.3964,90.2991,90.3089,3980.0
2023-10-16 13:35:00,92.78,92.86,92.77,92.84,5167.0,90.2991,90.377,90.2894,90.3575,5167.0
2023-10-16 13:40:00,92.84,92.93,92.83,92.93,4239.0,90.3575,90.4451,90.3478,90.4451,4239.0
2023-10-16 13:45:00,92.94,92.97,92.92,92.92,5919.0,90.4548,90.484,90.4354,90.4354,5919.0
2023-10-16 13:50:00,92.91,92.93,92.88,92.9,4199.0,90.4256,90.4451,90.3964,90.4159,4199.0
2023-10-16 13:55:00,92.9,92.93,92.85,92.85,3956.0,90.4159,90.4451,90.3672,90.3672,3956.0
2023-10-16 14:00:00,92.86,92.86,92.78,92.83,7172.0,90.377,90.377,90.2991,90.3478,7172.0
2023-10-16 14:05:00,92.83,92.89,92.8,92.89,4955.0,90.3478,90.4062,90.3186,90.4062,4955.0
2023-10-16 14:10:00,92.9,92.96,92.87,92.9,8626.0,90.4159,90.4743,90.3867,90.4159,8626.0
2023-10-16 14:15:00,92.88,92.9,92.86,92.87,4166.0,90.3964,90.4159,90.377,90.3867,4166.0
2023-10-16 14:20:00,92.86,92.9,92.83,92.9,6363.0,90.377,90.4159,90.3478,90.4159,6363.0
2023-10-16 14:25:00,92.9,92.91,92.85,92.87,5218.0,90.4159,90.4256,90.3672,90.3867,5218.0
2023-10-16 14:30:00,92.86,92.87,92.84,92.87,5239.0,90.377,90.3867,90.3575,90.3867,5239.0
2023-10-16 14:35:00,92.87,92.92,92.86,92.92,4306.0,90.3867,90.4354,90.377,90.4354,4306.0
2023-10-16 14:40:00,92.93,92.97,92.92,92.95,5761.0,90.4451,90.484,90.4354,90.4646,5761.0
2023-10-16 14:45:00,92.94,92.96,92.93,92.94,4707.0,90.4548,90.4743,90.4451,90.4548,4707.0
2023-10-16 14:50:00,92.95,92.95,92.91,92.93,5154.0,90.4646,90.4646,90.4256,90.4451,5154.0
2023-10-16 14:55:00,92.94,92.99,92.94,92.99,10090.0,90.4548,90.5035,90.4548,90.5035,10090.0
2023-10-16 15:00:00,92.99,93.05,92.95,93.05,10159.0,90.5035,90.5619,90.4646,90.5619,10159.0
2023-10-16 15:05:00,93.06,93.1,93.01,93.03,8637.0,90.5716,90.6106,90.523,90.5424,8637.0
2023-10-16 15:10:00,93.04,93.08,93.03,93.05,6414.0,90.5522,90.5911,90.5424,90.5619,6414.0
2023-10-16 15:15:00,93.06,93.12,93.03,93.03,8534.0,90.5716,90.63,90.5424,90.5424,8534.0
2023-10-16 15:20:00,93.03,93.04,92.94,92.95,7261.0,90.5424,90.5522,90.4548,90.4646,7261.0
2023-10-16 15:25:00,92.94,92.99,92.93,92.99,9894.0,90.4548,90.5035,90.4451,90.5035,9894.0
2023-10-16 15:30:00,92.98,92.99,92.82,92.84,16409.0,90.4938,90.5035,90.338,90.3575,16409.0
2023-10-16 15:35:00,92.84,92.98,92.83,92.94,15053.0,90.3575,90.4938,90.3478,90.4548,15053.0
2023-10-16 15:40:00,92.95,92.96,92.81,92.86,27253.0,90.4646,90.4743,90.3283,90.377,27253.0
2023-10-16 15:45:00,92.86,92.86,92.77,92.79,46492.0,90.377,90.377,90.2894,90.3089,46492.0
2023-10-16 15:50:00,92.78,92.78,92.6,92.67,59489.0,90.2991,90.2991,90.1239,90.1921,59489.0
2023-10-16 15:55:00,92.68,92.78,92.64,92.68,105222.0,90.2018,90.2991,90.1629,90.2018,105222.0
2023-10-17 09:30:00,92.74,93.09,92.71,93.03,21806.0,90.2602,90.6008,90.231,90.5424,21806.0
2023-10-17 09:35:00,93.06,93.1,92.84,92.86,6606.0,90.5716,90.6106,90.3575,90.377,6606.0
2023-10-17 09:40:00,92.89,92.89,92.68,92.69,8164.0,90.4062,90.4062,90.2018,90.2115,8164.0
2023-10-17 09:45:00,92.72,93.15,92.71,93.11,8734.0,90.2407,90.6592,90.231,90.6203,8734.0
2023-10-17 09:50:00,93.07,93.15,93.02,93.06,17977.0,90.5814,90.6592,90.5327,90.5716,17977.0
2023-10-17 09:55:00,93.06,93.15,93.02,93.02,13256.0,90.5716,90.6592,90.5327,90.5327,13256.0
2023-10-17 10:00:00,93.02,93.21,92.96,93.09,22040.0,90.5327,90.7176,90.4743,90.6008,22040.0
2023-10-17 10:05:00,93.11,93.16,92.92,92.92,8418.0,90.6203,90.669,90.4354,90.4354,8418.0
2023-10-17 10:10:00,92.92,93.15,92.91,93.14,21153.0,90.4354,90.6592,90.4256,90.6495,21153.0
2023-10-17 10:15:00,93.12,93.12,92.9,92.91,10450.0,90.63,90.63,90.4159,90.4256,10450.0
2023-10-17 10:20:00,92.87,92.87,92.71,92.75,12263.0,90.3867,90.3867,90.231,90.2699,12263.0
2023-10-17 10:25:00,92.75,92.75,92.6,92.6,9756.0,90.2699,90.2699,90.1239,90.1239,9756.0
2023-10-17 10:30:00,92.59,92.74,92.56,92.73,8473.0,90.1142,90.2602,90.085,90.2505,8473.0
2023-10-17 10:35:00,92.73,92.76,92.71,92.75,6972.0,90.2505,90.2797,90.231,90.2699,6972.0
2023-10-17 10:40:00,92.75,92.95,92.71,92.88,28425.0,90.2699,90.4646,90.231,90.3964,28425.0
2023-10-17 10:45:00,92.88,92.88,92.77,92.77,16354.0,90.3964,90.3964,90.2894,90.2894,16354.0
2023-10-17 10:50:00,92.76,92.82,92.7,92.72,14094.0,90.2797,90.338,90.2213,90.2407,14094.0
2023-10-17 10:55:00,92.73,92.8,92.68,92.8,7919.0,90.2505,90.3186,90.2018,90.3186,7919.0
2023-10-17 11:00:00,92.81,92.81,92.72,92.73,3743.0,90.3283,90.3283,90.2407,90.2505,3743.0
2023-10-17 11:05:00,92.74,92.89,92.74,92.79,11258.0,90.2602,90.4062,90.2602,90.3089,11258.0
2023-10-17 11:10:00,92.81,92.87,92.78,92.85,7097.0,90.3283,90.3867,90.2991,90.3672,7097.0
2023-10-17 11:15:00,92.89,92.99,92.87,92.99,6247.0,90.4062,90.5035,90.3867,90.5035,6247.0
2023-10-17 11:20:00,93.02,93.04,92.96,93.0,7487.0,90.5327,90.5522,90.4743,90.5132,7487.0
2023-10-17 11:25:00,93.0,93.14,93.0,93.14,4412.0,90.5132,90.6495,90.5132,90.6495,4412.0
2023-10-17 11:30:00,93.14,93.2,93.09,93.11,8006.0,90.6495,90.7079,90.6008,90.6203,8006.0
2023-10-17 11:35:00,93.11,93.21,93.11,93.2,16726.0,90.6203,90.7176,90.6203,90.7079,16726.0
2023-10-17 11:40:00,93.2,93.25,93.18,93.25,41947.0,90.7079,90.7566,90.6884,90.7566,41947.0
2023-10-17 11:45:00,93.25,93.26,93.17,93.2,10723.0,90.7566,90.7663,90.6787,90.7079,10723.0
2023-10-17 11:50:00,93.2,93.28,93.2,93.23,10259.0,90.7079,90.7857,90.7079,90.7371,10259.0
2023-10-17 11:55:00,93.24,93.27,93.18,93.25,6731.0,90.7468,90.776,90.6884,90.7566,6731.0
2023-10-17 12:00:00,93.24,93.24,93.13,93.19,4804.0,90.7468,90.7468,90.6398,90.6982,4804.0
2023-10-17 12:05:00,93.2,93.2,93.1,93.11,2935.0,90.7079,90.7079,90.6106,90.6203,2935.0
2023-10-17 12:10:00,93.12,93.13,93.06,93.06,4221.0,90.63,90.6398,90.5716,90.5716,4221.0
2023-10-17 12:15:00,93.06,93.11,93.06,93.11,5568.0,90.5716,90.6203,90.5716,90.6203,5568.0
2023-10-17 12:20:00,93.11,93.14,93.09,93.14,1634.0,90.6203,90.6495,90.6008,90.6495,1634.0
2023-10-17 12:25:00,93.17,93.21,93.13,93.2,6933.0,90.6787,90.7176,90.6398,90.7079,6933.0
2023-10-17 12:30:00,93.2,93.23,93.14,93.16,6389.0,90.7079,90.7371,90.6495,90.669,6389.0
2023-10-17 12:35:00,93.16,93.21,93.12,93.19,3986.0,90.669,90.7176,90.63,90.6982,3986.0
2023-10-17 12:40:00,93.18,93.18,93.12,93.15,4271.0,90.6884,90.6884,90.63,90.6592,4271.0
2023-10-17 12:45:00,93.16,93.16,93.1,93.11,7930.0,90.669,90.669,90.6106,90.6203,7930.0
2023-10-17 12:50:00,93.1,93.11,93.0,93.11,7476.0,90.6106,90.6203,90.5132,90.6203,7476.0
2023-10-17 12:55:00,93.09,93.17,93.06,93.09,6066.0,90.6008,90.6787,90.5716,90.6008,6066.0
2023-10-17 13:00:00,93.1,93.17,93.1,93.15,4307.0,90.6106,90.6787,90.6106,90.6592,4307.0
2023-10-17 13:05:00,93.15,93.17,93.09,93.14,3771.0,90.6592,90.6787,90.6008,90.6495,3771.0
2023-10-17 13:10:00,93.15,93.15,93.09,93.11,1651.0,90.6592,90.6592,90.6008,90.6203,1651.0
2023-10-17 13:15:00,93.11,93.11,93.05,93.07,5846.0,90.6203,90.6203,90.5619,90.5814,5846.0
2023-10-17 13:20:00,93.07,93.08,93.03,93.04,5870.0,90.5814,90.5911,90.5424,90.5522,5870.0
2023-10-17 13:25:00,93.05,93.11,93.04,93.11,6546.0,90.5619,90.6203,90.5522,90.6203,6546.0
2023-10-17 13:30:00,93.14,93.2,93.06,93.19,25773.0,90.6495,90.7079,90.5716,90.6982,25773.0
2023-10-17 13:35:00,93.18,93.22,93.11,93.2,10750.0,90.6884,90.7274,90.6203,90.7079,10750.0
2023-10-17 13:40:00,93.19,93.22,93.13,93.14,10748.0,90.6982,90.7274,90.6398,90.6495,10748.0
2023-10-17 13:45:00,93.14,93.19,93.14,93.17,4492.0,90.6495,90.6982,90.6495,90.6787,4492.0
2023-10-17 13:50:00,93.17,93.24,93.02,93.04,14630.0,90.6787,90.7468,90.5327,90.5522,14630.0
2023-10-17 13:55:00,93.04,93.13,93.02,93.12,5259.0,90.5522,90.6398,90.5327,90.63,5259.0
2023-10-17 14:00:00,93.12,93.13,93.07,93.07,11407.0,90.63,90.6398,90.5814,90.5814,11407.0
2023-10-17 14:05:00,93.08,93.09,93.06,93.08,5834.0,90.5911,90.6008,90.5716,90.5911,5834.0
2023-10-17 14:10:00,93.07,93.13,93.07,93.11,7887.0,90.5814,90.6398,90.5814,90.6203,7887.0
2023-10-17 14:15:00,93.11,93.15,93.11,93.15,5135.0,90.6203,90.6592,90.6203,90.6592,5135.0
2023-10-17 14:20:00,93.16,93.22,93.16,93.2,5961.0,90.669,90.7274,90.669,90.7079,5961.0
2023-10-17 14:25:00,93.2,93.22,93.19,93.19,4961.0,90.7079,90.7274,90.6982,90.6982,4961.0
2023-10-17 14:30:00,93.2,93.2,93.15,93.16,5676.0,90.7079,90.7079,90.6592,90.669,5676.0
2023-10-17 14:35:00,93.16,93.19,93.13,93.17,6743.0,90.669,90.6982,90.6398,90.6787,6743.0
2023-10-17 14:40:00,93.18,93.19,93.11,93.13,9904.0,90.6884,90.6982,90.6203,90.6398,9904.0
2023-10-17 14:45:00,93.11,93.19,93.11,93.19,6694.0,90.6203,90.6982,90.6203,90.6982,6694.0
2023-10-17 14:50:00,93.19,93.21,93.08,93.08,10977.0,90.6982,90.7176,90.5911,90.5911,10977.0
2023-10-17 14:55:00,93.09,93.16,93.07,93.11,5965.0,90.6008,90.669,90.5814,90.6203,5965.0
2023-10-17 15:00:00,93.1,93.12,93.09,93.1,3859.0,90.6106,90.63,90.6008,90.6106,3859.0
2023-10-17 15:05:00,93.11,93.28,93.11,93.28,23267.0,90.6203,90.7857,90.6203,90.7857,23267.0
2023-10-17 15:10:00,93.28,93.31,93.19,93.19,9482.0,90.7857,90.8149,90.6982,90.6982,9482.0
2023-10-17 15:15:00,93.2,93.21,93.14,93.16,8687.0,90.7079,90.7176,90.6495,90.669,8687.0
2023-10-17 15:20:00,93.17,93.17,93.1,93.1,5874.0,90.6787,90.6787,90.6106,90.6106,5874.0
2023-10-17 15:25:00,93.1,93.18,93.1,93.18,7767.0,90.6106,90.6884,90.6106,90.6884,7767.0
2023-10-17 15:30:00,93.18,93.26,93.03,93.03,22006.0,90.6884,90.7663,90.5424,90.5424,22006.0
2023-10-17 15:35:00,93.03,93.05,92.92,93.04,20901.0,90.5424,90.5619,90.4354,90.5522,20901.0
2023-10-17 15:40:00,93.04,93.05,92.93,92.94,17940.0,90.5522,90.5619,90.4451,90.4548,17940.0
2023-10-17 15:45:00,92.95,92.96,92.86,92.87,39725.0,90.4646,90.4743,90.377,90.3867,39725.0
2023-10-17 15:50:00,92.86,92.96,92.77,92.95,56686.0,90.377,90.4743,90.2894,90.4646,56686.0
2023-10-17 15:55:00,92.95,93.07,92.93,93.04,113723.0,90.4646,90.5814,90.4451,90.5522,113723.0
2023-10-18 09:30:00,93.3,93.41,92.91,93.08,19432.0,90.8052,90.9123,90.4256,90.5911,19432.0
2023-10-18 09:35:00,93.14,93.53,93.14,93.27,4262.0,90.6495,91.0291,90.6495,90.776,4262.0
2023-10-18 09:40:00,93.32,93.54,93.26,93.54,6480.0,90.8247,91.0388,90.7663,91.0388,6480.0
2023-10-18 09:45:00,93.59,93.74,93.59,93.7,4984.0,91.0875,91.2334,91.0875,91.1945,4984.0
2023-10-18 09:50:00,93.66,93.71,93.56,93.58,20149.0,91.1556,91.2043,91.0583,91.0777,20149.0
2023-10-18 09:55:00,93.6,93.67,93.53,93.67,10069.0,91.0972,91.1653,91.0291,91.1653,10069.0
2023-10-18 10:00:00,93.69,93.87,93.69,93.85,5259.0,91.1848,91.36,91.1848,91.3405,5259.0
2023-10-18 10:05:00,93.88,93.96,93.85,93.88,12953.0,91.3697,91.4476,91.3405,91.3697,12953.0
2023-10-18 10:10:00,93.88,93.88,93.76,93.81,5862.0,91.3697,91.3697,91.2529,91.3016,5862.0
2023-10-18 10:15:00,93.8,94.03,93.74,94.0,13402.0,91.2918,91.5157,91.2334,91.4865,13402.0
2023-10-18 10:20:00,93.99,93.99,93.76,93.76,12677.0,91.4768,91.4768,91.2529,91.2529,12677.0
2023-10-18 10:25:00,93.75,93.79,93.69,93.69,13534.0,91.2432,91.2821,91.1848,91.1848,13534.0
2023-10-18 10:30:00,93.64,93.7,93.62,93.64,17616.0,91.1361,91.1945,91.1167,91.1361,17616.0
2023-10-18 10:35:00,93.65,93.86,93.65,93.85,8435.0,91.1459,91.3502,91.1459,91.3405,8435.0
2023-10-18 10:40:00,93.87,93.88,93.76,93.86,24551.0,91.36,91.3697,91.2529,91.3502,24551.0
2023-10-18 10:45:00,93.89,93.94,93.84,93.9,47151.0,91.3794,91.4281,91.3308,91.3892,47151.0
2023-10-18 10:50:00,93.9,93.96,93.79,93.9,24904.0,91.3892,91.4476,91.2821,91.3892,24904.0
2023-10-18 10:55:00,93.91,93.97,93.88,93.93,19086.0,91.3989,91.4573,91.3697,91.4184,19086.0
2023-10-18 11:00:00,93.92,94.15,93.87,94.14,12645.0,91.4086,91.6325,91.36,91.6228,12645.0
2023-10-18 11:05:00,94.11,94.12,93.98,94.01,11599.0,91.5936,91.6033,91.467,91.4962,11599.0
2023-10-18 11:10:00,93.99,93.99,93.87,93.92,6789.0,91.4768,91.4768,91.36,91.4086,6789.0
2023-10-18 11:15:00,93.94,94.03,93.92,93.95,7339.0,91.4281,91.5157,91.4086,91.4378,7339.0
2023-10-18 11:20:00,93.93,94.03,93.93,94.03,5448.0,91.4184,91.5157,91.4184,91.5157,5448.0
2023-10-18 11:25:00,94.04,94.21,94.04,94.13,11719.0,91.5254,91.6909,91.5254,91.613,11719.0
2023-10-18 11:30:00,94.12,94.15,94.06,94.15,3509.0,91.6033,91.6325,91.5449,91.6325,3509.0
2023-10-18 11:35:00,94.14,94.37,94.12,94.37,16083.0,91.6228,91.8466,91.6033,91.8466,16083.0
2023-10-18 11:40:00,94.32,94.32,94.24,94.31,5000.0,91.7979,91.7979,91.7201,91.7882,5000.0
2023-10-18 11:45:00,94.32,94.36,94.2,94.2,18807.0,91.7979,91.8369,91.6811,91.6811,18807.0
2023-10-18 11:50:00,94.2,94.21,94.06,94.16,19379.0,91.6811,91.6909,91.5449,91.6422,19379.0
2023-10-18 11:55:00,94.19,94.26,94.19,94.23,5100.0,91.6714,91.7395,91.6714,91.7103,5100.0
2023-10-18 12:00:00,94.23,94.27,94.14,94.22,11873.0,91.7103,91.7493,91.6228,91.7006,11873.0
2023-10-18 12:05:00,94.2,94.28,94.12,94.28,8978.0,91.6811,91.759,91.6033,91.759,8978.0
2023-10-18 12:10:00,94.27,94.27,94.07,94.07,7151.0,91.7493,91.7493,91.5546,91.5546,7151.0
2023-10-18 12:15:00,94.06,94.08,93.92,93.92,5326.0,91.5449,91.5644,91.4086,91.4086,5326.0
2023-10-18 12:20:00,93.92,93.98,93.89,93.94,11438.0,91.4086,91.467,91.3794,91.4281,11438.0
2023-10-18 12:25:00,93.95,94.01,93.91,93.94,5719.0,91.4378,91.4962,91.3989,91.4281,5719.0
2023-10-18 12:30:00,93.94,93.94,93.89,93.93,9943.0,91.4281,91.4281,91.3794,91.4184,9943.0
2023-10-18 12:35:00,93.93,93.95,93.83,93.85,19924.0,91.4184,91.4378,91.321,91.3405,19924.0
2023-10-18 12:40:00,93.84,93.92,93.84,93.86,8733.0,91.3308,91.4086,91.3308,91.3502,8733.0
2023-10-18 12:45:00,93.88,93.89,93.84,93.88,4554.0,91.3697,91.3794,91.3308,91.3697,4554.0
2023-10-18 12:50:00,93.87,93.88,93.77,93.8,11647.0,91.36,91.3697,91.2626,91.2918,11647.0
2023-10-18 12:55:00,93.8,93.88,93.75,93.8,9628.0,91.2918,91.3697,91.2432,91.2918,9628.0
2023-10-18 13:00:00,93.8,94.13,93.76,94.13,13928.0,91.2918,91.613,91.2529,91.613,13928.0
2023-10-18 13:05:00,94.12,94.24,94.07,94.2,7408.0,91.6033,91.7201,91.5546,91.6811,7408.0
2023-10-18 13:10:00,94.21,94.32,94.2,94.26,8011.0,91.6909,91.7979,91.6811,91.7395,8011.0
2023-10-18 13:15:00,94.24,94.31,94.24,94.28,6040.0,91.7201,91.7882,91.7201,91.759,6040.0
2023-10-18 13:20:00,94.28,94.32,94.23,94.23,7363.0,91.759,91.7979,91.7103,91.7103,7363.0
2023-10-18 13:25:00,94.23,94.28,94.12,94.12,12533.0,91.7103,91.759,91.6033,91.6033,12533.0
2023-10-18 13:30:00,94.11,94.15,93.92,93.97,12624.0,91.5936,91.6325,91.4086,91.4573,12624.0
2023-10-18 13:35:00,93.98,93.99,93.82,93.9,14269.0,91.467,91.4768,91.3113,91.3892,14269.0
2023-10-18 13:40:00,93.89,93.95,93.86,93.92,4482.0,91.3794,91.4378,91.3502,91.4086,4482.0
2023-10-18 13:45:00,93.92,93.93,93.87,93.9,7705.0,91.4086,91.4184,91.36,91.3892,7705.0
2023-10-18 13:50:00,93.9,93.92,93.78,93.85,11291.0,91.3892,91.4086,91.2724,91.3405,11291.0
2023-10-18 13:55:00,93.86,93.91,93.85,93.87,13392.0,91.3502,91.3989,91.3405,91.36,13392.0
2023-10-18 14:00:00,93.88,94.03,93.88,94.01,11833.0,91.3697,91.5157,91.3697,91.4962,11833.0
2023-10-18 14:05:00,94.01,94.07,93.98,94.04,8544.0,91.4962,91.5546,91.467,91.5254,8544.0
2023-10-18 14:10:00,94.02,94.09,94.01,94.09,5615.0,91.506,91.5741,91.4962,91.5741,5615.0
2023-10-18 14:15:00,94.09,94.11,94.02,94.06,7843.0,91.5741,91.5936,91.506,91.5449,7843.0
2023-10-18 14:20:00,94.05,94.12,94.03,94.04,8274.0,91.5352,91.6033,91.5157,91.5254,8274.0
2023-10-18 14:25:00,94.03,94.03,93.92,93.93,6455.0,91.5157,91.5157,91.4086,91.4184,6455.0
2023-10-18 14:30:00,93.92,93.99,93.92,93.93,5936.0,91.4086,91.4768,91.4086,91.4184,5936.0
2023-10-18 14:35:00,93.92,94.0,93.92,93.97,7348.0,91.4086,91.4865,91.4086,91.4573,7348.0
2023-10-18 14:40:00,93.98,94.0,93.93,93.99,8480.0,91.467,91.4865,91.4184,91.4768,8480.0
2023-10-18 14:45:00,94.02,94.03,93.92,93.93,10178.0,91.506,91.5157,91.4086,91.4184,10178.0
2023-10-18 14:50:00,93.92,93.93,93.83,93.9,11045.0,91.4086,91.4184,91.321,91.3892,11045.0
2023-10-18 14:55:00,93.9,93.93,93.86,93.87,11683.0,91.3892,91.4184,91.3502,91.36,11683.0
2023-10-18 15:00:00,93.86,93.89,93.81,93.89,19803.0,91.3502,91.3794,91.3016,91.3794,19803.0
2023-10-18 15:05:00,93.87,93.94,93.86,93.92,12499.0,91.36,91.4281,91.3502,91.4086,12499.0
2023-10-18 15:10:00,93.92,93.98,93.9,93.96,7425.0,91.4086,91.467,91.3892,91.4476,7425.0
2023-10-18 15:15:00,93.96,93.98,93.89,93.89,11741.0,91.4476,91.467,91.3794,91.3794,11741.0
2023-10-18 15:20:00,93.88,94.06,93.88,94.06,17618.0,91.3697,91.5449,91.3697,91.5449,17618.0
2023-10-18 15:25:00,94.07,94.07,93.88,93.99,33363.0,91.5546,91.5546,91.3697,91.4768,33363.0
2023-10-18 15:30:00,93.99,94.07,93.94,93.98,18367.0,91.4768,91.5546,91.4281,91.467,18367.0
2023-10-18 15:35:00,93.99,94.01,93.92,93.96,19464.0,91.4768,91.4962,91.4086,91.4476,19464.0
2023-10-18 15:40:00,93.95,94.02,93.94,93.99,21557.0,91.4378,91.506,91.4281,91.4768,21557.0
2023-10-18 15:45:00,93.98,93.99,93.82,93.9,63553.0,91.467,91.4768,91.3113,91.3892,63553.0
2023-10-18 15:50:00,93.89,93.97,93.83,93.91,63589.0,91.3794,91.4573,91.321,91.3989,63589.0
2023-10-18 15:55:00,93.9,93.91,93.78,93.82,156375.0,91.3892,91.3989,91.2724,91.3113,156375.0
2023-10-19 09:30:00,93.64,93.91,93.58,93.77,18849.0,91.1361,91.3989,91.0777,91.2626,18849.0
2023-10-19 09:35:00,93.79,93.96,93.72,93.86,6999.0,91.2821,91.4476,91.214,91.3502,6999.0
2023-10-19 09:40:00,93.82,93.92,93.76,93.86,9590.0,91.3113,91.4086,91.2529,91.3502,9590.0
2023-10-19 09:45:00,93.89,93.9,93.59,93.59,15434.0,91.3794,91.3892,91.0875,91.0875,15434.0
2023-10-19 09:50:00,93.59,93.6,93.31,93.47,20875.0,91.0875,91.0972,90.8149,90.9707,20875.0
2023-10-19 09:55:00,93.48,93.5,93.31,93.38,7113.0,90.9804,90.9999,90.8149,90.8831,7113.0
2023-10-19 10:00:00,93.45,93.49,93.24,93.26,13291.0,90.9512,90.9901,90.7468,90.7663,13291.0
2023-10-19 10:05:00,93.27,93.27,92.94,93.01,10273.0,90.776,90.776,90.4548,90.523,10273.0
2023-10-19 10:10:00,93.02,93.1,92.66,92.84,20682.0,90.5327,90.6106,90.1823,90.3575,20682.0
2023-10-19 10:15:00,92.83,92.87,92.69,92.71,7421.0,90.3478,90.3867,90.2115,90.231,7421.0
2023-10-19 10:20:00,92.73,92.76,92.63,92.66,10165.0,90.2505,90.2797,90.1531,90.1823,10165.0
2023-10-19 10:25:00,92.66,92.85,92.63,92.79,10294.0,90.1823,90.3672,90.1531,90.3089,10294.0
2023-10-19 10:30:00,92.77,92.8,92.67,92.68,10135.0,90.2894,90.3186,90.1921,90.2018,10135.0
2023-10-19 10:35:00,92.68,92.69,92.6,92.64,10868.0,90.2018,90.2115,90.1239,90.1629,10868.0
2023-10-19 10:40:00,92.65,92.66,92.51,92.51,7350.0,90.1726,90.1823,90.0363,90.0363,7350.0
2023-10-19 10:45:00,92.51,92.57,92.44,92.45,7440.0,90.0363,90.0947,89.9682,89.9779,7440.0
2023-10-19 10:50:00,92.46,92.55,92.41,92.45,9525.0,89.9877,90.0753,89.939,89.9779,9525.0
2023-10-19 10:55:00,92.45,92.45,92.37,92.41,8526.0,89.9779,89.9779,89.9001,89.939,8526.0
2023-10-19 11:00:00,92.39,92.53,92.38,92.47,7180.0,89.9195,90.0558,89.9098,89.9974,7180.0
2023-10-19 11:05:00,92.46,92.46,92.28,92.3,11374.0,89.9877,89.9877,89.8125,89.832,11374.0
2023-10-19 11:10:00,92.29,92.32,92.28,92.31,4307.0,89.8222,89.8514,89.8125,89.8417,4307.0
2023-10-19 11:15:00,92.32,92.42,92.21,92.36,9840.0,89.8514,89.9487,89.7444,89.8903,9840.0
2023-10-19 11:20:00,92.36,92.42,92.29,92.41,5666.0,89.8903,89.9487,89.8222,89.939,5666.0
2023-10-19 11:25:00,92.41,92.49,92.39,92.48,16940.0,89.939,90.0169,89.9195,90.0071,16940.0
2023-10-19 11:30:00,92.53,92.68,92.53,92.68,4058.0,90.0558,90.2018,90.0558,90.2018,4058.0
2023-10-19 11:35:00,92.68,92.8,92.67,92.78,4237.0,90.2018,90.3186,90.1921,90.2991,4237.0
2023-10-19 11:40:00,92.8,92.9,92.79,92.9,7067.0,90.3186,90.4159,90.3089,90.4159,7067.0
2023-10-19 11:45:00,92.93,93.0,92.91,93.0,6839.0,90.4451,90.5132,90.4256,90.5132,6839.0
2023-10-19 11:50:00,93.0,93.02,92.91,92.94,9718.0,90.5132,90.5327,90.4256,90.4548,9718.0
2023-10-19 11:55:00,92.97,93.01,92.97,93.01,4111.0,90.484,90.523,90.484,90.523,4111.0
2023-10-19 12:00:00,93.01,93.46,92.86,93.35,27888.0,90.523,90.9609,90.377,90.8539,27888.0
2023-10-19 12:05:00,93.27,93.27,93.11,93.18,8014.0,90.776,90.776,90.6203,90.6884,8014.0
2023-10-19 12:10:00,93.14,93.23,93.12,93.21,7892.0,90.6495,90.7371,90.63,90.7176,7892.0
2023-10-19 12:15:00,93.2,93.26,93.16,93.26,17711.0,90.7079,90.7663,90.669,90.7663,17711.0
2023-10-19 12:20:00,93.28,93.46,93.28,93.3,6719.0,90.7857,90.9609,90.7857,90.8052,6719.0
2023-10-19 12:25:00,93.28,93.28,92.91,92.92,6737.0,90.7857,90.7857,90.4256,90.4354,6737.0
2023-10-19 12:30:00,92.93,93.02,92.86,92.86,4143.0,90.4451,90.5327,90.377,90.377,4143.0
2023-10-19 12:35:00,92.8,92.8,92.62,92.74,7786.0,90.3186,90.3186,90.1434,90.2602,7786.0
2023-10-19 12:40:00,92.78,92.85,92.71,92.75,3775.0,90.2991,90.3672,90.231,90.2699,3775.0
2023-10-19 12:45:00,92.79,93.03,92.79,93.03,12091.0,90.3089,90.5424,90.3089,90.5424,12091.0
2023-10-19 12:50:00,93.06,93.26,93.0,93.26,2175.0,90.5716,90.7663,90.5132,90.7663,2175.0
2023-10-19 12:55:00,93.28,93.31,93.21,93.27,5588.0,90.7857,90.8149,90.7176,90.776,5588.0
2023-10-19 13:00:00,93.25,93.35,93.21,93.23,7197.0,90.7566,90.8539,90.7176,90.7371,7197.0
2023-10-19 13:05:00,93.24,93.36,93.24,93.36,10658.0,90.7468,90.8636,90.7468,90.8636,10658.0
2023-10-19 13:10:00,93.34,93.49,93.34,93.45,18021.0,90.8441,90.9901,90.8441,90.9512,18021.0
2023-10-19 13:15:00,93.42,93.43,93.3,93.3,8780.0,90.922,90.9317,90.8052,90.8052,8780.0
2023-10-19 13:20:00,93.33,93.36,93.19,93.24,8460.0,90.8344,90.8636,90.6982,90.7468,8460.0
2023-10-19 13:25:00,93.23,93.32,93.23,93.27,5915.0,90.7371,90.8247,90.7371,90.776,5915.0
2023-10-19 13:30:00,93.32,93.32,93.25,93.25,7423.0,90.8247,90.8247,90.7566,90.7566,7423.0
2023-10-19 13:35:00,93.26,93.27,93.06,93.09,47177.0,90.7663,90.776,90.5716,90.6008,47177.0
2023-10-19 13:40:00,93.09,93.17,93.09,93.11,9266.0,90.6008,90.6787,90.6008,90.6203,9266.0
2023-10-19 13:45:00,93.12,93.14,93.0,93.11,7267.0,90.63,90.6495,90.5132,90.6203,7267.0
2023-10-19 13:50:00,93.09,93.14,93.09,93.09,10065.0,90.6008,90.6495,90.6008,90.6008,10065.0
2023-10-19 13:55:00,93.11,93.16,93.08,93.09,6516.0,90.6203,90.669,90.5911,90.6008,6516.0
2023-10-19 14:00:00,93.09,93.14,92.99,93.09,10194.0,90.6008,90.6495,90.5035,90.6008,10194.0
2023-10-19 14:05:00,93.09,93.1,93.03,93.03,11930.0,90.6008,90.6106,90.5424,90.5424,11930.0
2023-10-19 14:10:00,93.05,93.08,92.98,93.01,13041.0,90.5619,90.5911,90.4938,90.523,13041.0
2023-10-19 14:15:00,93.0,93.13,93.0,93.11,7714.0,90.5132,90.6398,90.5132,90.6203,7714.0
2023-10-19 14:20:00,93.12,93.2,93.05,93.12,14918.0,90.63,90.7079,90.5619,90.63,14918.0
2023-10-19 14:25:00,93.09,93.13,93.05,93.05,11158.0,90.6008,90.6398,90.5619,90.5619,11158.0
2023-10-19 14:30:00,93.02,93.03,92.91,92.91,15684.0,90.5327,90.5424,90.4256,90.4256,15684.0
2023-10-19 14:35:00,92.88,92.91,92.84,92.89,8032.0,90.3964,90.4256,90.3575,90.4062,8032.0
2023-10-19 14:40:00,92.88,92.89,92.79,92.83,7807.0,90.3964,90.4062,90.3089,90.3478,7807.0
2023-10-19 14:45:00,92.83,92.83,92.69,92.73,12366.0,90.3478,90.3478,90.2115,90.2505,12366.0
2023-10-19 14:50:00,92.75,92.8,92.7,92.76,9916.0,90.2699,90.3186,90.2213,90.2797,9916.0
2023-10-19 14:55:00,92.75,92.89,92.73,92.81,7709.0,90.2699,90.4062,90.2505,90.3283,7709.0
2023-10-19 15:00:00,92.8,92.86,92.77,92.81,9846.0,90.3186,90.377,90.2894,90.3283,9846.0
2023-10-19 15:05:00,92.81,92.84,92.78,92.78,11671.0,90.3283,90.3575,90.2991,90.2991,11671.0
2023-10-19 15:10:00,92.78,92.91,92.78,92.88,11387.0,90.2991,90.4256,90.2991,90.3964,11387.0
2023-10-19 15:15:00,92.87,92.87,92.67,92.79,22831.0,90.3867,90.3867,90.1921,90.3089,22831.0
2023-10-19 15:20:00,92.8,92.87,92.75,92.8,17002.0,90.3186,90.3867,90.2699,90.3186,17002.0
2023-10-19 15:25:00,92.79,92.84,92.75,92.82,15397.0,90.3089,90.3575,90.2699,90.338,15397.0
2023-10-19 15:30:00,92.86,92.88,92.77,92.84,22948.0,90.377,90.3964,90.2894,90.3575,22948.0
2023-10-19 15:35:00,92.85,92.91,92.78,92.83,24623.0,90.3672,90.4256,90.2991,90.3478,24623.0
2023-10-19 15:40:00,92.84,92.84,92.69,92.73,34740.0,90.3575,90.3575,90.2115,90.2505,34740.0
2023-10-19 15:45:00,92.73,92.88,92.67,92.88,50581.0,90.2505,90.3964,90.1921,90.3964,50581.0
2023-10-19 15:50:00,92.89,93.02,92.87,92.95,82749.0,90.4062,90.5327,90.3867,90.4646,82749.0
2023-10-19 15:55:00,92.95,92.95,92.79,92.79,167824.0,90.4646,90.4646,90.3089,90.3089,167824.0
2023-10-20 09:30:00,93.07,93.17,92.8,93.14,76378.0,90.5814,90.6787,90.3186,90.6495,76378.0
2023-10-20 09:35:00,93.13,93.14,92.69,92.69,6588.0,90.6398,90.6495,90.2115,90.2115,6588.0
2023-10-20 09:40:00,92.69,92.86,92.62,92.8,5472.0,90.2115,90.377,90.1434,90.3186,5472.0
2023-10-20 09:45:00,92.76,92.76,92.3,92.42,7074.0,90.2797,90.2797,89.832,89.9487,7074.0
2023-10-20 09:50:00,92.46,92.46,92.09,92.2,10043.0,89.9877,89.9877,89.6276,89.7346,10043.0
2023-10-20 09:55:00,92.22,92.38,92.19,92.25,9084.0,89.7541,89.9098,89.7249,89.7833,9084.0
2023-10-20 10:00:00,92.31,92.31,92.19,92.23,19799.0,89.8417,89.8417,89.7249,89.7638,19799.0
2023-10-20 10:05:00,92.23,92.3,92.2,92.22,15701.0,89.7638,89.832,89.7346,89.7541,15701.0
2023-10-20 10:10:00,92.24,92.24,92.06,92.15,32587.0,89.7736,89.7736,89.5984,89.686,32587.0
2023-10-20 10:15:00,92.16,92.3,92.15,92.26,9941.0,89.6957,89.832,89.686,89.793,9941.0
2023-10-20 10:20:00,92.24,92.29,92.17,92.22,17902.0,89.7736,89.8222,89.7054,89.7541,17902.0
2023-10-20 10:25:00,92.2,92.37,92.2,92.31,7521.0,89.7346,89.9001,89.7346,89.8417,7521.0
2023-10-20 10:30:00,92.28,92.56,92.26,92.54,11141.0,89.8125,90.085,89.793,90.0655,11141.0
2023-10-20 10:35:00,92.55,92.58,92.34,92.4,11333.0,90.0753,90.1045,89.8709,89.9293,11333.0
2023-10-20 10:40:00,92.43,92.47,92.39,92.45,11116.0,89.9585,89.9974,89.9195,89.9779,11116.0
2023-10-20 10:45:00,92.43,92.72,92.42,92.68,17181.0,89.9585,90.2407,89.9487,90.2018,17181.0
2023-10-20 10:50:00,92.66,92.79,92.64,92.76,8077.0,90.1823,90.3089,90.1629,90.2797,8077.0
2023-10-20 10:55:00,92.77,92.89,92.73,92.87,12809.0,90.2894,90.4062,90.2505,90.3867,12809.0
2023-10-20 11:00:00,92.85,92.88,92.76,92.83,25701.0,90.3672,90.3964,90.2797,90.3478,25701.0
2023-10-20 11:05:00,92.83,93.03,92.83,92.93,11146.0,90.3478,90.5424,90.3478,90.4451,11146.0
2023-10-20 11:10:00,92.91,93.01,92.81,93.01,50358.0,90.4256,90.523,90.3283,90.523,50358.0
2023-10-20 11:15:00,92.97,93.0,92.82,92.94,10983.0,90.484,90.5132,90.338,90.4548,10983.0
2023-10-20 11:20:00,92.96,93.11,92.96,93.05,7152.0,90.4743,90.6203,90.4743,90.5619,7152.0
2023-10-20 11:25:00,93.06,93.11,93.0,93.02,7437.0,90.5716,90.6203,90.5132,90.5327,7437.0
2023-10-20 11:30:00,93.01,93.01,92.77,92.78,8144.0,90.523,90.523,90.2894,90.2991,8144.0
2023-10-20 11:35:00,92.78,92.87,92.72,92.81,6986.0,90.2991,90.3867,90.2407,90.3283,6986.0
2023-10-20 11:40:00,92.81,92.81,92.66,92.67,11022.0,90.3283,90.3283,90.1823,90.1921,11022.0
2023-10-20 11:45:00,92.64,92.75,92.63,92.75,6031.0,90.1629,90.2699,90.1531,90.2699,6031.0
2023-10-20 11:50:00,92.73,92.87,92.72,92.87,8495.0,90.2505,90.3867,90.2407,90.3867,8495.0
2023-10-20 11:55:00,92.87,92.93,92.86,92.88,9520.0,90.3867,90.4451,90.377,90.3964,9520.0
2023-10-20 12:00:00,92.9,92.92,92.8,92.88,5853.0,90.4159,90.4354,90.3186,90.3964,5853.0
2023-10-20 12:05:00,92.87,92.87,92.82,92.84,3255.0,90.3867,90.3867,90.338,90.3575,3255.0
2023-10-20 12:10:00,92.83,92.83,92.72,92.72,5542.0,90.3478,90.3478,90.2407,90.2407,5542.0
2023-10-20 12:15:00,92.71,92.75,92.7,92.75,3488.0,90.231,90.2699,90.2213,90.2699,3488.0
2023-10-20 12:20:00,92.76,92.9,92.76,92.9,7093.0,90.2797,90.4159,90.2797,90.4159,7093.0
2023-10-20 12:25:00,92.92,92.96,92.82,92.83,4220.0,90.4354,90.4743,90.338,90.3478,4220.0
2023-10-20 12:30:00,92.83,92.9,92.83,92.9,2274.0,90.3478,90.4159,90.3478,90.4159,2274.0
2023-10-20 12:35:00,92.92,93.02,92.91,93.02,5868.0,90.4354,90.5327,90.4256,90.5327,5868.0
2023-10-20 12:40:00,93.03,93.06,92.93,92.95,5463.0,90.5424,90.5716,90.4451,90.4646,5463.0
2023-10-20 12:45:00,92.97,93.05,92.95,93.04,5283.0,90.484,90.5619,90.4646,90.5522,5283.0
2023-10-20 12:50:00,93.05,93.05,92.92,92.94,4717.0,90.5619,90.5619,90.4354,90.4548,4717.0
2023-10-20 12:55:00,92.95,93.05,92.92,93.03,4752.0,90.4646,90.5619,90.4354,90.5424,4752.0
2023-10-20 13:00:00,93.0,93.03,92.89,92.9,5336.0,90.5132,90.5424,90.4062,90.4159,5336.0
2023-10-20 13:05:00,92.91,92.91,92.83,92.84,3204.0,90.4256,90.4256,90.3478,90.3575,3204.0
2023-10-20 13:10:00,92.85,92.92,92.83,92.86,4415.0,90.3672,90.4354,90.3478,90.377,4415.0
2023-10-20 13:15:00,92.86,93.02,92.84,92.99,6148.0,90.377,90.5327,90.3575,90.5035,6148.0
2023-10-20 13:20:00,92.98,93.02,92.88,93.02,10909.0,90.4938,90.5327,90.3964,90.5327,10909.0
2023-10-20 13:25:00,93.02,93.1,92.97,93.08,70521.0,90.5327,90.6106,90.484,90.5911,70521.0
2023-10-20 13:30:00,93.1,93.1,92.92,92.97,35385.0,90.6106,90.6106,90.4354,90.484,35385.0
2023-10-20 13:35:00,92.98,92.99,92.8,92.8,3769.0,90.4938,90.5035,90.3186,90.3186,3769.0
2023-10-20 13:40:00,92.82,92.93,92.81,92.89,3694.0,90.338,90.4451,90.3283,90.4062,3694.0
2023-10-20 13:45:00,92.89,92.89,92.78,92.81,4128.0,90.4062,90.4062,90.2991,90.3283,4128.0
2023-10-20 13:50:00,92.8,92.87,92.77,92.87,9334.0,90.3186,90.3867,90.2894,90.3867,9334.0
2023-10-20 13:55:00,92.86,92.9,92.82,92.85,6323.0,90.377,90.4159,90.338,90.3672,6323.0
2023-10-20 14:00:00,92.86,92.86,92.79,92.82,5120.0,90.377,90.377,90.3089,90.338,5120.0
2023-10-20 14:05:00,92.83,92.89,92.79,92.82,6233.0,90.3478,90.4062,90.3089,90.338,6233.0
2023-10-20 14:10:00,92.84,92.84,92.71,92.73,7284.0,90.3575,90.3575,90.231,90.2505,7284.0
2023-10-20 14:15:00,92.73,92.78,92.67,92.67,11509.0,90.2505,90.2991,90.1921,90.1921,11509.0
2023-10-20 14:20:00,92.66,92.66,92.48,92.48,7608.0,90.1823,90.1823,90.0071,90.0071,7608.0
2023-10-20 14:25:00,92.49,92.51,92.44,92.49,10018.0,90.0169,90.0363,89.9682,90.0169,10018.0
2023-10-20 14:30:00,92.48,92.52,92.44,92.52,5247.0,90.0071,90.0461,89.9682,90.0461,5247.0
2023-10-20 14:35:00,92.51,92.69,92.51,92.58,6822.0,90.0363,90.2115,90.0363,90.1045,6822.0
2023-10-20 14:40:00,92.56,92.56,92.47,92.51,6758.0,90.085,90.085,89.9974,90.0363,6758.0
2023-10-20 14:45:00,92.5,92.54,92.49,92.5,4935.0,90.0266,90.0655,90.0169,90.0266,4935.0
2023-10-20 14:50:00,92.49,92.55,92.46,92.5,4875.0,90.0169,90.0753,89.9877,90.0266,4875.0
2023-10-20 14:55:00,92.52,92.58,92.47,92.52,4295.0,90.0461,90.1045,89.9974,90.0461,4295.0
2023-10-20 15:00:00,92.53,92.59,92.46,92.46,7638.0,90.0558,90.1142,89.9877,89.9877,7638.0
2023-10-20 15:05:00,92.47,92.57,92.46,92.48,7008.0,89.9974,90.0947,89.9877,90.0071,7008.0
2023-10-20 15:10:00,92.48,92.49,92.42,92.44,10698.0,90.0071,90.0169,89.9487,89.9682,10698.0
2023-10-20 15:15:00,92.43,92.58,92.41,92.58,13750.0,89.9585,90.1045,89.939,90.1045,13750.0
2023-10-20 15:20:00,92.57,92.57,92.32,92.33,60067.0,90.0947,90.0947,89.8514,89.8612,60067.0
2023-10-20 15:25:00,92.32,92.46,92.26,92.46,21636.0,89.8514,89.9877,89.793,89.9877,21636.0
2023-10-20 15:30:00,92.46,92.49,92.4,92.46,13538.0,89.9877,90.0169,89.9293,89.9877,13538.0
2023-10-20 15:35:00,92.45,92.49,92.42,92.46,13992.0,89.9779,90.0169,89.9487,89.9877,13992.0
2023-10-20 15:40:00,92.44,92.44,92.28,92.34,16316.0,89.9682,89.9682,89.8125,89.8709,16316.0
2023-10-20 15:45:00,92.34,92.42,92.26,92.38,26337.0,89.8709,89.9487,89.793,89.9098,26337.0
2023-10-20 15:50:00,92.4,92.41,92.31,92.36,37443.0,89.9293,89.939,89.8417,89.8903,37443.0
2023-10-20 15:55:00,92.37,92.48,92.36,92.39,119639.0,89.9001,90.0071,89.8903,89.9195,119639.0
2023-10-23 09:30:00,91.94,92.07,91.51,91.74,35151.0,89.4816,89.6081,89.0631,89.2869,35151.0
2023-10-23 09:35:00,91.78,91.84,91.19,91.61,11145.0,89.3259,89.3843,88.7516,89.1604,11145.0
2023-10-23 09:40:00,91.61,91.98,91.61,91.98,11175.0,89.1604,89.5205,89.1604,89.5205,11175.0
2023-10-23 09:45:00,91.96,92.06,91.84,91.96,11498.0,89.501,89.5984,89.3843,89.501,11498.0
2023-10-23 09:50:00,91.91,92.38,91.91,92.34,10384.0,89.4524,89.9098,89.4524,89.8709,10384.0
2023-10-23 09:55:00,92.31,92.33,92.17,92.28,9888.0,89.8417,89.8612,89.7054,89.8125,9888.0
2023-10-23 10:00:00,92.28,92.31,92.14,92.15,8085.0,89.8125,89.8417,89.6762,89.686,8085.0
2023-10-23 10:05:00,92.14,92.23,92.03,92.23,10858.0,89.6762,89.7638,89.5692,89.7638,10858.0
2023-10-23 10:10:00,92.29,92.3,92.19,92.2,8066.0,89.8222,89.832,89.7249,89.7346,8066.0
2023-10-23 10:15:00,92.2,92.24,92.11,92.15,8576.0,89.7346,89.7736,89.647,89.686,8576.0
2023-10-23 10:20:00,92.17,92.24,92.11,92.17,11158.0,89.7054,89.7736,89.647,89.7054,11158.0
2023-10-23 10:25:00,92.16,92.19,92.03,92.03,12942.0,89.6957,89.7249,89.5692,89.5692,12942.0
2023-10-23 10:30:00,92.04,92.14,91.97,92.03,17847.0,89.5789,89.6762,89.5108,89.5692,17847.0
2023-10-23 10:35:00,92.08,92.12,92.04,92.05,6166.0,89.6178,89.6568,89.5789,89.5886,6166.0
2023-10-23 10:40:00,92.06,92.27,92.03,92.24,9479.0,89.5984,89.8028,89.5692,89.7736,9479.0
2023-10-23 10:45:00,92.22,92.23,92.1,92.13,6150.0,89.7541,89.7638,89.6373,89.6665,6150.0
2023-10-23 10:50:00,92.14,92.21,92.09,92.12,13855.0,89.6762,89.7444,89.6276,89.6568,13855.0
2023-10-23 10:55:00,92.11,92.18,92.02,92.02,6635.0,89.647,89.7152,89.5594,89.5594,6635.0
2023-10-23 11:00:00,92.02,92.05,91.95,91.98,5855.0,89.5594,89.5886,89.4913,89.5205,5855.0
2023-10-23 11:05:00,92.01,92.01,91.82,91.88,7730.0,89.5497,89.5497,89.3648,89.4232,7730.0
2023-10-23 11:10:00,91.89,91.94,91.84,91.94,4612.0,89.4329,89.4816,89.3843,89.4816,4612.0
2023-10-23 11:15:00,91.91,91.91,91.81,91.83,2707.0,89.4524,89.4524,89.3551,89.3745,2707.0
2023-10-23 11:20:00,91.82,92.01,91.82,91.98,4559.0,89.3648,89.5497,89.3648,89.5205,4559.0
2023-10-23 11:25:00,92.01,92.05,91.89,91.95,5322.0,89.5497,89.5886,89.4329,89.4913,5322.0
2023-10-23 11:30:00,91.95,91.97,91.85,91.89,4494.0,89.4913,89.5108,89.394,89.4329,4494.0
2023-10-23 11:35:00,91.95,91.95,91.78,91.8,5027.0,89.4913,89.4913,89.3259,89.3453,5027.0
2023-10-23 11:40:00,91.79,91.82,91.71,91.75,4553.0,89.3356,89.3648,89.2577,89.2967,4553.0
2023-10-23 11:45:00,91.66,91.74,91.62,91.68,4182.0,89.2091,89.2869,89.1701,89.2285,4182.0
2023-10-23 11:50:00,91.7,91.85,91.7,91.8,4638.0,89.248,89.394,89.248,89.3453,4638.0
2023-10-23 11:55:00,91.82,91.93,91.81,91.92,4425.0,89.3648,89.4718,89.3551,89.4621,4425.0
2023-10-23 12:00:00,91.92,92.02,91.92,91.98,6051.0,89.4621,89.5594,89.4621,89.5205,6051.0
2023-10-23 12:05:00,91.99,92.02,91.92,91.97,39150.0,89.5302,89.5594,89.4621,89.5108,39150.0
2023-10-23 12:10:00,92.0,92.0,91.88,91.89,4897.0,89.54,89.54,89.4232,89.4329,4897.0
2023-10-23 12:15:00,91.88,91.88,91.73,91.73,3681.0,89.4232,89.4232,89.2772,89.2772,3681.0
2023-10-23 12:20:00,91.74,91.84,91.73,91.77,5026.0,89.2869,89.3843,89.2772,89.3161,5026.0
2023-10-23 12:25:00,91.79,91.82,91.76,91.76,2741.0,89.3356,89.3648,89.3064,89.3064,2741.0
2023-10-23 12:30:00,91.74,91.74,91.56,91.71,16211.0,89.2869,89.2869,89.1117,89.2577,16211.0
2023-10-23 12:35:00,91.74,91.78,91.72,91.76,5550.0,89.2869,89.3259,89.2675,89.3064,5550.0
2023-10-23 12:40:00,91.75,91.76,91.73,91.75,3061.0,89.2967,89.3064,89.2772,89.2967,3061.0
2023-10-23 12:45:00,91.76,91.83,91.74,91.81,5572.0,89.3064,89.3745,89.2869,89.3551,5572.0
2023-10-23 12:50:00,91.84,91.89,91.84,91.86,2493.0,89.3843,89.4329,89.3843,89.4037,2493.0
2023-10-23 12:55:00,91.88,92.07,91.88,92.07,4358.0,89.4232,89.6081,89.4232,89.6081,4358.0
2023-10-23 13:00:00,92.08,92.1,92.04,92.04,3028.0,89.6178,89.6373,89.5789,89.5789,3028.0
2023-10-23 13:05:00,92.03,92.08,91.99,91.99,5449.0,89.5692,89.6178,89.5302,89.5302,5449.0
2023-10-23 13:10:00,91.98,91.99,91.9,91.92,3419.0,89.5205,89.5302,89.4426,89.4621,3419.0
2023-10-23 13:15:00,91.91,91.91,91.83,91.83,5430.0,89.4524,89.4524,89.3745,89.3745,5430.0
2023-10-23 13:20:00,91.83,91.92,91.83,91.92,4552.0,89.3745,89.4621,89.3745,89.4621,4552.0
2023-10-23 13:25:00,91.92,91.92,91.86,91.91,3384.0,89.4621,89.4621,89.4037,89.4524,3384.0
2023-10-23 13:30:00,91.9,92.08,91.9,92.06,4111.0,89.4426,89.6178,89.4426,89.5984,4111.0
2023-10-23 13:35:00,92.09,92.17,92.07,92.1,15560.0,89.6276,89.7054,89.6081,89.6373,15560.0
2023-10-23 13:40:00,92.1,92.2,92.1,92.2,7323.0,89.6373,89.7346,89.6373,89.7346,7323.0
2023-10-23 13:45:00,92.2,92.29,92.2,92.25,5864.0,89.7346,89.8222,89.7346,89.7833,5864.0
2023-10-23 13:50:00,92.28,92.32,92.26,92.28,5982.0,89.8125,89.8514,89.793,89.8125,5982.0
2023-10-23 13:55:00,92.27,92.28,92.19,92.2,9657.0,89.8028,89.8125,89.7249,89.7346,9657.0
2023-10-23 14:00:00,92.19,92.3,92.16,92.3,22445.0,89.7249,89.832,89.6957,89.832,22445.0
2023-10-23 14:05:00,92.28,92.45,92.26,92.4,7306.0,89.8125,89.9779,89.793,89.9293,7306.0
2023-10-23 14:10:00,92.39,92.44,92.34,92.44,9176.0,89.9195,89.9682,89.8709,89.9682,9176.0
2023-10-23 14:15:00,92.43,92.43,92.36,92.37,20384.0,89.9585,89.9585,89.8903,89.9001,20384.0
2023-10-23 14:20:00,92.37,92.37,92.22,92.23,16245.0,89.9001,89.9001,89.7541,89.7638,16245.0
2023-10-23 14:25:00,92.22,92.35,92.22,92.25,5687.0,89.7541,89.8806,89.7541,89.7833,5687.0
2023-10-23 14:30:00,92.26,92.31,92.24,92.26,3663.0,89.793,89.8417,89.7736,89.793,3663.0
2023-10-23 14:35:00,92.26,92.4,92.26,92.36,6097.0,89.793,89.9293,89.793,89.8903,6097.0
2023-10-23 14:40:00,92.39,92.47,92.32,92.33,6360.0,89.9195,89.9974,89.8514,89.8612,6360.0
2023-10-23 14:45:00,92.35,92.48,92.31,92.42,11887.0,89.8806,90.0071,89.8417,89.9487,11887.0
2023-10-23 14:50:00,92.42,92.45,92.39,92.45,6824.0,89.9487,89.9779,89.9195,89.9779,6824.0
2023-10-23 14:55:00,92.45,92.5,92.44,92.5,7295.0,89.9779,90.0266,89.9682,90.0266,7295.0
2023-10-23 15:00:00,92.52,92.54,92.47,92.53,12195.0,90.0461,90.0655,89.9974,90.0558,12195.0
2023-10-23 15:05:00,92.53,92.54,92.43,92.45,13578.0,90.0558,90.0655,89.9585,89.9779,13578.0
2023-10-23 15:10:00,92.44,92.51,92.38,92.45,15269.0,89.9682,90.0363,89.9098,89.9779,15269.0
2023-10-23 15:15:00,92.45,92.46,92.34,92.36,8904.0,89.9779,89.9877,89.8709,89.8903,8904.0
2023-10-23 15:20:00,92.34,92.34,92.12,92.23,14266.0,89.8709,89.8709,89.6568,89.7638,14266.0
2023-10-23 15:25:00,92.22,92.35,92.17,92.21,11347.0,89.7541,89.8806,89.7054,89.7444,11347.0
2023-10-23 15:30:00,92.19,92.25,92.12,92.14,21429.0,89.7249,89.7833,89.6568,89.6762,21429.0
2023-10-23 15:35:00,92.14,92.15,92.05,92.09,33029.0,89.6762,89.686,89.5886,89.6276,33029.0
2023-10-23 15:40:00,92.07,92.18,92.04,92.18,33629.0,89.6081,89.7152,89.5789,89.7152,33629.0
2023-10-23 15:45:00,92.18,92.2,92.1,92.12,22972.0,89.7152,89.7346,89.6373,89.6568,22972.0
2023-10-23 15:50:00,92.13,92.14,92.02,92.05,48046.0,89.6665,89.6762,89.5594,89.5886,48046.0
2023-10-23 15:55:00,92.06,92.08,91.98,91.99,111159.0,89.5984,89.6178,89.5205,89.5302,111159.0
2023-10-24 09:30:00,92.3,93.08,92.3,93.08,14911.0,89.832,90.5911,89.832,90.5911,14911.0
2023-10-24 09:35:00,93.1,93.35,93.01,93.1,8646.0,90.6106,90.8539,90.523,90.6106,8646.0
2023-10-24 09:40:00,93.07,93.14,92.89,92.89,6414.0,90.5814,90.6495,90.4062,90.4062,6414.0
2023-10-24 09:45:00,92.8,93.02,92.76,92.8,7465.0,90.3186,90.5327,90.2797,90.3186,7465.0
2023-10-24 09:50:00,92.8,92.82,92.52,92.79,8871.0,90.3186,90.338,90.0461,90.3089,8871.0
2023-10-24 09:55:00,92.81,92.81,92.7,92.76,4646.0,90.3283,90.3283,90.2213,90.2797,4646.0
2023-10-24 10:00:00,92.79,92.93,92.7,92.74,12486.0,90.3089,90.4451,90.2213,90.2602,12486.0
2023-10-24 10:05:00,92.76,92.96,92.74,92.96,6920.0,90.2797,90.4743,90.2602,90.4743,6920.0
2023-10-24 10:10:00,93.0,93.0,92.73,92.78,6367.0,90.5132,90.5132,90.2505,90.2991,6367.0
2023-10-24 10:15:00,92.8,92.9,92.77,92.89,4752.0,90.3186,90.4159,90.2894,90.4062,4752.0
2023-10-24 10:20:00,92.87,92.9,92.79,92.84,7037.0,90.3867,90.4159,90.3089,90.3575,7037.0
2023-10-24 10:25:00,92.87,92.91,92.85,92.9,6264.0,90.3867,90.4256,90.3672,90.4159,6264.0
2023-10-24 10:30:00,92.86,92.87,92.81,92.83,9426.0,90.377,90.3867,90.3283,90.3478,9426.0
2023-10-24 10:35:00,92.83,92.84,92.64,92.71,4299.0,90.3478,90.3575,90.1629,90.231,4299.0
2023-10-24 10:40:00,92.74,92.77,92.7,92.71,8721.0,90.2602,90.2894,90.2213,90.231,8721.0
2023-10-24 10:45:00,92.71,92.74,92.63,92.7,5797.0,90.231,90.2602,90.1531,90.2213,5797.0
2023-10-24 10:50:00,92.72,92.74,92.64,92.67,5466.0,90.2407,90.2602,90.1629,90.1921,5466.0
2023-10-24 10:55:00,92.67,92.74,92.52,92.74,7672.0,90.1921,90.2602,90.0461,90.2602,7672.0
2023-10-24 11:00:00,92.74,92.82,92.62,92.75,9886.0,90.2602,90.338,90.1434,90.2699,9886.0
2023-10-24 11:05:00,92.76,92.79,92.72,92.76,6505.0,90.2797,90.3089,90.2407,90.2797,6505.0
2023-10-24 11:10:00,92.75,92.8,92.69,92.8,7511.0,90.2699,90.3186,90.2115,90.3186,7511.0
2023-10-24 11:15:00,92.79,92.87,92.77,92.77,8289.0,90.3089,90.3867,90.2894,90.2894,8289.0
2023-10-24 11:20:00,92.76,92.81,92.64,92.68,6127.0,90.2797,90.3283,90.1629,90.2018,6127.0
2023-10-24 11:25:00,92.67,92.74,92.64,92.74,6581.0,90.1921,90.2602,90.1629,90.2602,6581.0
2023-10-24 11:30:00,92.72,92.79,92.72,92.76,6651.0,90.2407,90.3089,90.2407,90.2797,6651.0
2023-10-24 11:35:00,92.76,92.84,92.75,92.84,14570.0,90.2797,90.3575,90.2699,90.3575,14570.0
2023-10-24 11:40:00,92.84,92.89,92.81,92.81,4411.0,90.3575,90.4062,90.3283,90.3283,4411.0
2023-10-24 11:45:00,92.82,92.83,92.79,92.8,5089.0,90.338,90.3478,90.3089,90.3186,5089.0
2023-10-24 11:50:00,92.8,92.8,92.69,92.76,5839.0,90.3186,90.3186,90.2115,90.2797,5839.0
2023-10-24 11:55:00,92.75,92.82,92.69,92.82,6662.0,90.2699,90.338,90.2115,90.338,6662.0
2023-10-24 12:00:00,92.84,92.85,92.74,92.75,6666.0,90.3575,90.3672,90.2602,90.2699,6666.0
2023-10-24 12:05:00,92.74,92.76,92.62,92.66,5191.0,90.2602,90.2797,90.1434,90.1823,5191.0
2023-10-24 12:10:00,92.67,92.71,92.64,92.68,8721.0,90.1921,90.231,90.1629,90.2018,8721.0
2023-10-24 12:15:00,92.63,92.7,92.61,92.62,2912.0,90.1531,90.2213,90.1337,90.1434,2912.0
2023-10-24 12:20:00,92.58,92.58,92.48,92.49,5645.0,90.1045,90.1045,90.0071,90.0169,5645.0
2023-10-24 12:25:00,92.5,92.55,92.48,92.5,3819.0,90.0266,90.0753,90.0071,90.0266,3819.0
2023-10-24 12:30:00,92.49,92.5,92.42,92.45,3126.0,90.0169,90.0266,89.9487,89.9779,3126.0
2023-10-24 12:35:00,92.43,92.67,92.43,92.65,15955.0,89.9585,90.1921,89.9585,90.1726,15955.0
2023-10-24 12:40:00,92.67,92.68,92.58,92.6,5808.0,90.1921,90.2018,90.1045,90.1239,5808.0
2023-10-24 12:45:00,92.6,92.63,92.57,92.6,6199.0,90.1239,90.1531,90.0947,90.1239,6199.0
2023-10-24 12:50:00,92.6,92.6,92.54,92.59,3937.0,90.1239,90.1239,90.0655,90.1142,3937.0
2023-10-24 12:55:00,92.6,92.65,92.59,92.64,5466.0,90.1239,90.1726,90.1142,90.1629,5466.0
2023-10-24 13:00:00,92.62,92.71,92.62,92.63,3993.0,90.1434,90.231,90.1434,90.1531,3993.0
2023-10-24 13:05:00,92.62,92.7,92.62,92.7,3858.0,90.1434,90.2213,90.1434,90.2213,3858.0
2023-10-24 13:10:00,92.69,92.74,92.66,92.72,7727.0,90.2115,90.2602,90.1823,90.2407,7727.0
2023-10-24 13:15:00,92.71,92.76,92.68,92.75,10078.0,90.231,90.2797,90.2018,90.2699,10078.0
2023-10-24 13:20:00,92.75,92.83,92.75,92.8,12307.0,90.2699,90.3478,90.2699,90.3186,12307.0
2023-10-24 13:25:00,92.81,92.81,92.72,92.79,6758.0,90.3283,90.3283,90.2407,90.3089,6758.0
2023-10-24 13:30:00,92.79,92.86,92.79,92.81,7496.0,90.3089,90.377,90.3089,90.3283,7496.0
2023-10-24 13:35:00,92.81,92.84,92.75,92.78,4732.0,90.3283,90.3575,90.2699,90.2991,4732.0
2023-10-24 13:40:00,92.79,92.89,92.79,92.87,9366.0,90.3089,90.4062,90.3089,90.3867,9366.0
2023-10-24 13:45:00,92.86,92.87,92.81,92.84,7141.0,90.377,90.3867,90.3283,90.3575,7141.0
2023-10-24 13:50:00,92.84,92.89,92.78,92.89,7772.0,90.3575,90.4062,90.2991,90.4062,7772.0
2023-10-24 13:55:00,92.88,92.88,92.73,92.78,15626.0,90.3964,90.3964,90.2505,90.2991,15626.0
2023-10-24 14:00:00,92.78,92.85,92.73,92.77,10249.0,90.2991,90.3672,90.2505,90.2894,10249.0
2023-10-24 14:05:00,92.8,92.82,92.77,92.81,8611.0,90.3186,90.338,90.2894,90.3283,8611.0
2023-10-24 14:10:00,92.82,92.82,92.69,92.79,8546.0,90.338,90.338,90.2115,90.3089,8546.0
2023-10-24 14:15:00,92.79,92.79,92.71,92.73,5359.0,90.3089,90.3089,90.231,90.2505,5359.0
2023-10-24 14:20:00,92.73,92.83,92.73,92.83,3810.0,90.2505,90.3478,90.2505,90.3478,3810.0
2023-10-24 14:25:00,92.83,92.83,92.71,92.78,21749.0,90.3478,90.3478,90.231,90.2991,21749.0
2023-10-24 14:30:00,92.78,92.8,92.7,92.72,9737.0,90.2991,90.3186,90.2213,90.2407,9737.0
2023-10-24 14:35:00,92.73,92.77,92.68,92.71,9173.0,90.2505,90.2894,90.2018,90.231,9173.0
2023-10-24 14:40:00,92.74,92.8,92.72,92.8,7898.0,90.2602,90.3186,90.2407,90.3186,7898.0
2023-10-24 14:45:00,92.81,92.9,92.77,92.9,6908.0,90.3283,90.4159,90.2894,90.4159,6908.0
2023-10-24 14:50:00,92.9,92.95,92.86,92.93,8260.0,90.4159,90.4646,90.377,90.4451,8260.0
2023-10-24 14:55:00,92.94,93.01,92.94,92.98,6307.0,90.4548,90.523,90.4548,90.4938,6307.0
2023-10-24 15:00:00,92.98,92.98,92.93,92.96,4009.0,90.4938,90.4938,90.4451,90.4743,4009.0
2023-10-24 15:05:00,92.94,92.96,92.88,92.96,8897.0,90.4548,90.4743,90.3964,90.4743,8897.0
2023-10-24 15:10:00,92.94,92.97,92.93,92.94,4593.0,90.4548,90.484,90.4451,90.4548,4593.0
2023-10-24 15:15:00,92.97,93.15,92.96,93.15,7510.0,90.484,90.6592,90.4743,90.6592,7510.0
2023-10-24 15:20:00,93.15,93.25,93.14,93.17,12219.0,90.6592,90.7566,90.6495,90.6787,12219.0
2023-10-24 15:25:00,93.17,93.21,93.13,93.19,8343.0,90.6787,90.7176,90.6398,90.6982,8343.0
2023-10-24 15:30:00,93.21,93.23,93.17,93.2,16113.0,90.7176,90.7371,90.6787,90.7079,16113.0
2023-10-24 15:35:00,93.2,93.2,93.14,93.16,13008.0,90.7079,90.7079,90.6495,90.669,13008.0
2023-10-24 15:40:00,93.15,93.27,93.15,93.22,14313.0,90.6592,90.776,90.6592,90.7274,14313.0
2023-10-24 15:45:00,93.23,93.34,93.18,93.31,53751.0,90.7371,90.8441,90.6884,90.8149,53751.0
2023-10-24 15:50:00,93.32,93.35,93.22,93.33,47432.0,90.8247,90.8539,90.7274,90.8344,47432.0
2023-10-24 15:55:00,93.31,93.45,93.3,93.42,153044.0,90.8149,90.9512,90.8052,90.922,153044.0
2023-10-25 09:30:00,93.74,94.0,93.52,93.73,23310.0,91.2334,91.4865,91.0193,91.2237,23310.0
2023-10-25 09:35:00,93.8,93.89,93.75,93.82,6974.0,91.2918,91.3794,91.2432,91.3113,6974.0
2023-10-25 09:40:00,93.83,93.86,93.5,93.64,3817.0,91.321,91.3502,90.9999,91.1361,3817.0
2023-10-25 09:45:00,93.56,93.57,93.45,93.5,11109.0,91.0583,91.068,90.9512,90.9999,11109.0
2023-10-25 09:50:00,93.47,93.47,93.3,93.38,9380.0,90.9707,90.9707,90.8052,90.8831,9380.0
2023-10-25 09:55:00,93.4,93.54,93.4,93.44,4599.0,90.9025,91.0388,90.9025,90.9415,4599.0
2023-10-25 10:00:00,93.41,93.41,93.01,93.15,12434.0,90.9123,90.9123,90.523,90.6592,12434.0
2023-10-25 10:05:00,93.19,93.19,93.01,93.04,5913.0,90.6982,90.6982,90.523,90.5522,5913.0
2023-10-25 10:10:00,93.05,93.22,93.0,93.14,12464.0,90.5619,90.7274,90.5132,90.6495,12464.0
2023-10-25 10:15:00,93.13,93.16,93.08,93.16,6920.0,90.6398,90.669,90.5911,90.669,6920.0
2023-10-25 10:20:00,93.17,93.23,93.09,93.19,6382.0,90.6787,90.7371,90.6008,90.6982,6382.0
2023-10-25 10:25:00,93.21,93.31,93.21,93.26,6692.0,90.7176,90.8149,90.7176,90.7663,6692.0
2023-10-25 10:30:00,93.28,93.47,93.25,93.47,6586.0,90.7857,90.9707,90.7566,90.9707,6586.0
2023-10-25 10:35:00,93.48,93.79,93.47,93.79,7545.0,90.9804,91.2821,90.9707,91.2821,7545.0
2023-10-25 10:40:00,93.78,93.92,93.78,93.92,4904.0,91.2724,91.4086,91.2724,91.4086,4904.0
2023-10-25 10:45:00,93.91,94.04,93.89,93.9,9092.0,91.3989,91.5254,91.3794,91.3892,9092.0
2023-10-25 10:50:00,93.91,94.05,93.9,94.0,6744.0,91.3989,91.5352,91.3892,91.4865,6744.0
2023-10-25 10:55:00,93.98,94.07,93.96,94.06,5484.0,91.467,91.5546,91.4476,91.5449,5484.0
2023-10-25 11:00:00,94.05,94.16,93.92,94.16,10341.0,91.5352,91.6422,91.4086,91.6422,10341.0
2023-10-25 11:05:00,94.03,94.06,93.89,93.93,16968.0,91.5157,91.5449,91.3794,91.4184,16968.0
2023-10-25 11:10:00,93.95,93.98,93.9,93.94,4914.0,91.4378,91.467,91.3892,91.4281,4914.0
2023-10-25 11:15:00,93.95,94.02,93.94,93.98,6792.0,91.4378,91.506,91.4281,91.467,6792.0
2023-10-25 11:20:00,93.98,94.04,93.93,94.04,7812.0,91.467,91.5254,91.4184,91.5254,7812.0
2023-10-25 11:25:00,94.04,94.19,94.03,94.12,4406.0,91.5254,91.6714,91.5157,91.6033,4406.0
2023-10-25 11:30:00,94.15,94.16,94.01,94.13,5534.0,91.6325,91.6422,91.4962,91.613,5534.0
2023-10-25 11:35:00,94.11,94.17,94.1,94.13,4398.0,91.5936,91.6519,91.5838,91.613,4398.0
2023-10-25 11:40:00,94.1,94.13,93.9,93.96,5337.0,91.5838,91.613,91.3892,91.4476,5337.0
2023-10-25 11:45:00,93.96,94.07,93.93,94.05,5464.0,91.4476,91.5546,91.4184,91.5352,5464.0
2023-10-25 11:50:00,94.05,94.07,93.95,94.02,3436.0,91.5352,91.5546,91.4378,91.506,3436.0
2023-10-25 11:55:00,94.06,94.07,93.96,93.96,6360.0,91.5449,91.5546,91.4476,91.4476,6360.0
2023-10-25 12:00:00,93.91,93.97,93.86,93.87,14125.0,91.3989,91.4573,91.3502,91.36,14125.0
2023-10-25 12:05:00,93.85,93.88,93.74,93.79,12287.0,91.3405,91.3697,91.2334,91.2821,12287.0
2023-10-25 12:10:00,93.74,93.75,93.7,93.75,8066.0,91.2334,91.2432,91.1945,91.2432,8066.0
2023-10-25 12:15:00,93.75,93.82,93.75,93.82,3632.0,91.2432,91.3113,91.2432,91.3113,3632.0
2023-10-25 12:20:00,93.82,93.94,93.79,93.87,4440.0,91.3113,91.4281,91.2821,91.36,4440.0
2023-10-25 12:25:00,93.87,93.9,93.8,93.82,4642.0,91.36,91.3892,91.2918,91.3113,4642.0
2023-10-25 12:30:00,93.78,93.88,93.71,93.72,4964.0,91.2724,91.3697,91.2043,91.214,4964.0
2023-10-25 12:35:00,93.7,93.78,93.69,93.77,4501.0,91.1945,91.2724,91.1848,91.2626,4501.0
2023-10-25 12:40:00,93.77,93.83,93.72,93.83,5422.0,91.2626,91.321,91.214,91.321,5422.0
2023-10-25 12:45:00,93.81,93.82,93.72,93.74,2816.0,91.3016,91.3113,91.214,91.2334,2816.0
2023-10-25 12:50:00,93.69,93.75,93.69,93.73,5004.0,91.1848,91.2432,91.1848,91.2237,5004.0
2023-10-25 12:55:00,93.71,93.76,93.66,93.71,4431.0,91.2043,91.2529,91.1556,91.2043,4431.0
2023-10-25 13:00:00,93.7,93.77,93.69,93.77,3267.0,91.1945,91.2626,91.1848,91.2626,3267.0
2023-10-25 13:05:00,93.79,93.81,93.71,93.81,3669.0,91.2821,91.3016,91.2043,91.3016,3669.0
2023-10-25 13:10:00,93.81,93.91,93.8,93.88,16536.0,91.3016,91.3989,91.2918,91.3697,16536.0
2023-10-25 13:15:00,93.88,93.9,93.78,93.8,8294.0,91.3697,91.3892,91.2724,91.2918,8294.0
2023-10-25 13:20:00,93.8,93.84,93.72,93.78,5588.0,91.2918,91.3308,91.214,91.2724,5588.0
2023-10-25 13:25:00,93.77,93.78,93.63,93.65,4558.0,91.2626,91.2724,91.1264,91.1459,4558.0
2023-10-25 13:30:00,93.63,93.64,93.57,93.6,3669.0,91.1264,91.1361,91.068,91.0972,3669.0
2023-10-25 13:35:00,93.62,93.68,93.59,93.64,4771.0,91.1167,91.1751,91.0875,91.1361,4771.0
2023-10-25 13:40:00,93.64,93.64,93.56,93.58,3176.0,91.1361,91.1361,91.0583,91.0777,3176.0
2023-10-25 13:45:00,93.57,93.57,93.42,93.42,6015.0,91.068,91.068,90.922,90.922,6015.0
2023-10-25 13:50:00,93.43,93.53,93.43,93.5,4949.0,90.9317,91.0291,90.9317,90.9999,4949.0
2023-10-25 13:55:00,93.5,93.51,93.4,93.43,6651.0,90.9999,91.0096,90.9025,90.9317,6651.0
2023-10-25 14:00:00,93.44,93.49,93.41,93.42,8355.0,90.9415,90.9901,90.9123,90.922,8355.0
2023-10-25 14:05:00,93.43,93.45,93.38,93.43,4864.0,90.9317,90.9512,90.8831,90.9317,4864.0
2023-10-25 14:10:00,93.44,93.48,93.4,93.45,5128.0,90.9415,90.9804,90.9025,90.9512,5128.0
2023-10-25 14:15:00,93.46,93.46,93.35,93.38,6344.0,90.9609,90.9609,90.8539,90.8831,6344.0
2023-10-25 14:20:00,93.39,93.41,93.38,93.4,1427.0,90.8928,90.9123,90.8831,90.9025,1427.0
2023-10-25 14:25:00,93.4,93.41,93.34,93.39,4789.0,90.9025,90.9123,90.8441,90.8928,4789.0
2023-10-25 14:30:00,93.43,93.46,93.41,93.44,4370.0,90.9317,90.9609,90.9123,90.9415,4370.0
2023-10-25 14:35:00,93.43,93.47,93.38,93.44,7554.0,90.9317,90.9707,90.8831,90.9415,7554.0
2023-10-25 14:40:00,93.45,93.47,93.42,93.47,4084.0,90.9512,90.9707,90.922,90.9707,4084.0
2023-10-25 14:45:00,93.47,93.52,93.43,93.45,5428.0,90.9707,91.0193,90.9317,90.9512,5428.0
2023-10-25 14:50:00,93.44,93.57,93.44,93.57,4065.0,90.9415,91.068,90.9415,91.068,4065.0
2023-10-25 14:55:00,93.57,93.61,93.48,93.5,7214.0,91.068,91.1069,90.9804,90.9999,7214.0
2023-10-25 15:00:00,93.51,93.52,93.45,93.5,7290.0,91.0096,91.0193,90.9512,90.9999,7290.0
2023-10-25 15:05:00,93.5,93.51,93.44,93.5,5602.0,90.9999,91.0096,90.9415,90.9999,5602.0
2023-10-25 15:10:00,93.51,93.53,93.48,93.48,5896.0,91.0096,91.0291,90.9804,90.9804,5896.0
2023-10-25 15:15:00,93.49,93.52,93.45,93.47,6077.0,90.9901,91.0193,90.9512,90.9707,6077.0
2023-10-25 15:20:00,93.46,93.59,93.45,93.59,14952.0,90.9609,91.0875,90.9512,91.0875,14952.0
2023-10-25 15:25:00,93.6,93.65,93.6,93.62,15646.0,91.0972,91.1459,91.0972,91.1167,15646.0
2023-10-25 15:30:00,93.62,93.68,93.61,93.63,13586.0,91.1167,91.1751,91.1069,91.1264,13586.0
2023-10-25 15:35:00,93.63,93.68,93.61,93.65,77057.0,91.1264,91.1751,91.1069,91.1459,77057.0
2023-10-25 15:40:00,93.65,93.7,93.59,93.64,32138.0,91.1459,91.1945,91.0875,91.1361,32138.0
2023-10-25 15:45:00,93.63,93.76,93.63,93.74,15982.0,91.1264,91.2529,91.1264,91.2334,15982.0
2023-10-25 15:50:00,93.73,93.76,93.54,93.54,30687.0,91.2237,91.2529,91.0388,91.0388,30687.0
2023-10-25 15:55:00,93.54,93.57,93.49,93.54,90319.0,91.0388,91.068,90.9901,91.0388,90319.0
2023-10-26 09:30:00,93.07,93.4,92.48,92.57,32475.0,90.5814,90.9025,90.0071,90.0947,32475.0
2023-10-26 09:35:00,92.59,92.85,92.54,92.85,7265.0,90.1142,90.3672,90.0655,90.3672,7265.0
2023-10-26 09:40:00,92.94,93.08,92.89,93.08,3046.0,90.4548,90.5911,90.4062,90.5911,3046.0
2023-10-26 09:45:00,93.06,93.1,92.92,93.03,18701.0,90.5716,90.6106,90.4354,90.5424,18701.0
2023-10-26 09:50:00,93.11,93.23,93.07,93.23,5309.0,90.6203,90.7371,90.5814,90.7371,5309.0
2023-10-26 09:55:00,93.25,93.26,93.08,93.18,7865.0,90.7566,90.7663,90.5911,90.6884,7865.0
2023-10-26 10:00:00,93.22,93.22,92.9,93.15,18428.0,90.7274,90.7274,90.4159,90.6592,18428.0
2023-10-26 10:05:00,93.2,93.26,92.98,93.08,6480.0,90.7079,90.7663,90.4938,90.5911,6480.0
2023-10-26 10:10:00,93.13,93.16,93.02,93.05,6253.0,90.6398,90.669,90.5327,90.5619,6253.0
2023-10-26 10:15:00,93.08,93.17,93.03,93.08,10292.0,90.5911,90.6787,90.5424,90.5911,10292.0
2023-10-26 10:20:00,93.11,93.11,92.89,92.91,11415.0,90.6203,90.6203,90.4062,90.4256,11415.0
2023-10-26 10:25:00,92.98,93.23,92.97,93.17,29533.0,90.4938,90.7371,90.484,90.6787,29533.0
2023-10-26 10:30:00,93.18,93.21,92.96,92.99,8338.0,90.6884,90.7176,90.4743,90.5035,8338.0
2023-10-26 10:35:00,93.0,93.05,92.92,92.93,12249.0,90.5132,90.5619,90.4354,90.4451,12249.0
2023-10-26 10:40:00,92.92,93.06,92.9,93.06,9163.0,90.4354,90.5716,90.4159,90.5716,9163.0
2023-10-26 10:45:00,93.05,93.16,93.0,93.14,11278.0,90.5619,90.669,90.5132,90.6495,11278.0
2023-10-26 10:50:00,93.16,93.27,93.1,93.13,6653.0,90.669,90.776,90.6106,90.6398,6653.0
2023-10-26 10:55:00,93.14,93.24,93.11,93.23,5437.0,90.6495,90.7468,90.6203,90.7371,5437.0
2023-10-26 11:00:00,93.24,93.31,93.21,93.28,8011.0,90.7468,90.8149,90.7176,90.7857,8011.0
2023-10-26 11:05:00,93.26,93.29,93.21,93.24,8275.0,90.7663,90.7955,90.7176,90.7468,8275.0
2023-10-26 11:10:00,93.26,93.26,93.07,93.07,5971.0,90.7663,90.7663,90.5814,90.5814,5971.0
2023-10-26 11:15:00,93.03,93.22,93.03,93.16,5733.0,90.5424,90.7274,90.5424,90.669,5733.0
2023-10-26 11:20:00,93.16,93.26,93.14,93.22,4339.0,90.669,90.7663,90.6495,90.7274,4339.0
2023-10-26 11:25:00,93.22,93.31,93.19,93.2,6799.0,90.7274,90.8149,90.6982,90.7079,6799.0
2023-10-26 11:30:00,93.22,93.23,93.07,93.19,6436.0,90.7274,90.7371,90.5814,90.6982,6436.0
2023-10-26 11:35:00,93.18,93.25,93.14,93.2,5264.0,90.6884,90.7566,90.6495,90.7079,5264.0
2023-10-26 11:40:00,93.21,93.25,93.15,93.23,7111.0,90.7176,90.7566,90.6592,90.7371,7111.0
2023-10-26 11:45:00,93.26,93.27,93.24,93.26,3615.0,90.7663,90.776,90.7468,90.7663,3615.0
2023-10-26 11:50:00,93.26,93.32,93.23,93.24,4420.0,90.7663,90.8247,90.7371,90.7468,4420.0
2023-10-26 11:55:00,93.25,93.29,93.19,93.21,6990.0,90.7566,90.7955,90.6982,90.7176,6990.0
2023-10-26 12:00:00,93.21,93.28,93.16,93.17,3453.0,90.7176,90.7857,90.669,90.6787,3453.0
2023-10-26 12:05:00,93.15,93.19,93.12,93.18,5707.0,90.6592,90.6982,90.63,90.6884,5707.0
2023-10-26 12:10:00,93.17,93.22,93.01,93.13,8807.0,90.6787,90.7274,90.523,90.6398,8807.0
2023-10-26 12:15:00,93.14,93.14,93.0,93.08,7438.0,90.6495,90.6495,90.5132,90.5911,7438.0
2023-10-26 12:20:00,93.09,93.14,93.06,93.06,5801.0,90.6008,90.6495,90.5716,90.5716,5801.0
2023-10-26 12:25:00,93.08,93.19,93.08,93.18,7958.0,90.5911,90.6982,90.5911,90.6884,7958.0
2023-10-26 12:30:00,93.16,93.2,93.13,93.2,8006.0,90.669,90.7079,90.6398,90.7079,8006.0
2023-10-26 12:35:00,93.18,93.19,93.15,93.17,8559.0,90.6884,90.6982,90.6592,90.6787,8559.0
2023-10-26 12:40:00,93.17,93.21,93.15,93.17,14366.0,90.6787,90.7176,90.6592,90.6787,14366.0
2023-10-26 12:45:00,93.17,93.17,93.07,93.15,6449.0,90.6787,90.6787,90.5814,90.6592,6449.0
2023-10-26 12:50:00,93.18,93.18,93.01,93.03,3765.0,90.6884,90.6884,90.523,90.5424,3765.0
2023-10-26 12:55:00,93.03,93.18,93.03,93.09,9336.0,90.5424,90.6884,90.5424,90.6008,9336.0
2023-10-26 13:00:00,93.07,93.24,93.02,93.14,8538.0,90.5814,90.7468,90.5327,90.6495,8538.0
2023-10-26 13:05:00,93.12,93.16,93.05,93.09,7719.0,90.63,90.669,90.5619,90.6008,7719.0
2023-10-26 13:10:00,93.08,93.1,93.01,93.04,4409.0,90.5911,90.6106,90.523,90.5522,4409.0
2023-10-26 13:15:00,93.04,93.09,93.01,93.08,3887.0,90.5522,90.6008,90.523,90.5911,3887.0
2023-10-26 13:20:00,93.08,93.08,93.02,93.03,4007.0,90.5911,90.5911,90.5327,90.5424,4007.0
2023-10-26 13:25:00,93.04,93.09,92.94,92.97,6117.0,90.5522,90.6008,90.4548,90.484,6117.0
2023-10-26 13:30:00,92.93,92.98,92.84,92.97,4156.0,90.4451,90.4938,90.3575,90.484,4156.0
2023-10-26 13:35:00,92.97,93.01,92.88,92.95,6394.0,90.484,90.523,90.3964,90.4646,6394.0
2023-10-26 13:40:00,92.94,93.06,92.93,93.05,6322.0,90.4548,90.5716,90.4451,90.5619,6322.0
2023-10-26 13:45:00,93.06,93.07,93.0,93.06,7936.0,90.5716,90.5814,90.5132,90.5716,7936.0
2023-10-26 13:50:00,93.06,93.09,93.05,93.06,5323.0,90.5716,90.6008,90.5619,90.5716,5323.0
2023-10-26 13:55:00,93.07,93.11,93.05,93.09,9950.0,90.5814,90.6203,90.5619,90.6008,9950.0
2023-10-26 14:00:00,93.08,93.11,93.06,93.06,4332.0,90.5911,90.6203,90.5716,90.5716,4332.0
2023-10-26 14:05:00,93.06,93.11,93.01,93.01,10663.0,90.5716,90.6203,90.523,90.523,10663.0
2023-10-26 14:10:00,93.02,93.15,93.01,93.1,10732.0,90.5327,90.6592,90.523,90.6106,10732.0
2023-10-26 14:15:00,93.12,93.12,92.97,92.97,3477.0,90.63,90.63,90.484,90.484,3477.0
2023-10-26 14:20:00,92.96,92.97,92.88,92.88,6213.0,90.4743,90.484,90.3964,90.3964,6213.0
2023-10-26 14:25:00,92.88,92.88,92.8,92.85,3901.0,90.3964,90.3964,90.3186,90.3672,3901.0
2023-10-26 14:30:00,92.85,92.92,92.82,92.82,7524.0,90.3672,90.4354,90.338,90.338,7524.0
2023-10-26 14:35:00,92.81,92.94,92.8,92.83,6546.0,90.3283,90.4548,90.3186,90.3478,6546.0
2023-10-26 14:40:00,92.83,92.92,92.81,92.89,9100.0,90.3478,90.4354,90.3283,90.4062,9100.0
2023-10-26 14:45:00,92.88,92.91,92.84,92.85,3683.0,90.3964,90.4256,90.3575,90.3672,3683.0
2023-10-26 14:50:00,92.84,92.93,92.8,92.93,5552.0,90.3575,90.4451,90.3186,90.4451,5552.0
2023-10-26 14:55:00,92.92,92.96,92.88,92.95,13046.0,90.4354,90.4743,90.3964,90.4646,13046.0
2023-10-26 15:00:00,92.96,93.02,92.93,93.0,53879.0,90.4743,90.5327,90.4451,90.5132,53879.0
2023-10-26 15:05:00,93.0,93.0,92.9,92.9,4221.0,90.5132,90.5132,90.4159,90.4159,4221.0
2023-10-26 15:10:00,92.92,92.92,92.79,92.8,9704.0,90.4354,90.4354,90.3089,90.3186,9704.0
2023-10-26 15:15:00,92.82,92.87,92.79,92.85,9167.0,90.338,90.3867,90.3089,90.3672,9167.0
2023-10-26 15:20:00,92.85,92.9,92.82,92.82,6205.0,90.3672,90.4159,90.338,90.338,6205.0
2023-10-26 15:25:00,92.81,92.84,92.72,92.73,10322.0,90.3283,90.3575,90.2407,90.2505,10322.0
2023-10-26 15:30:00,92.69,92.7,92.61,92.66,38735.0,90.2115,90.2213,90.1337,90.1823,38735.0
2023-10-26 15:35:00,92.64,92.74,92.59,92.62,9225.0,90.1629,90.2602,90.1142,90.1434,9225.0
2023-10-26 15:40:00,92.6,92.68,92.52,92.53,38248.0,90.1239,90.2018,90.0461,90.0558,38248.0
2023-10-26 15:45:00,92.51,92.73,92.47,92.73,31115.0,90.0363,90.2505,89.9974,90.2505,31115.0
2023-10-26 15:50:00,92.74,92.75,92.55,92.57,40758.0,90.2602,90.2699,90.0753,90.0947,40758.0
2023-10-26 15:55:00,92.55,92.66,92.5,92.58,104106.0,90.0753,90.1823,90.0266,90.1045,104106.0
2023-10-27 09:30:00,92.26,92.86,91.75,91.8,33654.0,89.793,90.377,89.2967,89.3453,33654.0
2023-10-27 09:35:00,91.8,92.14,91.66,92.1,13873.0,89.3453,89.6762,89.2091,89.6373,13873.0
2023-10-27 09:40:00,92.15,92.15,91.77,91.83,6015.0,89.686,89.686,89.3161,89.3745,6015.0
2023-10-27 09:45:00,91.83,91.97,91.74,91.96,2866.0,89.3745,89.5108,89.2869,89.501,2866.0
2023-10-27 09:50:00,91.96,91.96,91.62,91.73,6952.0,89.501,89.501,89.1701,89.2772,6952.0
2023-10-27 09:55:00,91.68,91.78,91.67,91.76,2987.0,89.2285,89.3259,89.2188,89.3064,2987.0
2023-10-27 10:00:00,91.72,91.89,91.65,91.89,19717.0,89.2675,89.4329,89.1993,89.4329,19717.0
2023-10-27 10:05:00,91.88,92.01,91.84,91.94,8782.0,89.4232,89.5497,89.3843,89.4816,8782.0
2023-10-27 10:10:00,91.98,92.0,91.83,91.87,7523.0,89.5205,89.54,89.3745,89.4135,7523.0
2023-10-27 10:15:00,91.93,92.02,91.87,91.94,6769.0,89.4718,89.5594,89.4135,89.4816,6769.0
2023-10-27 10:20:00,91.88,91.94,91.83,91.87,7702.0,89.4232,89.4816,89.3745,89.4135,7702.0
2023-10-27 10:25:00,91.84,91.85,91.7,91.76,12766.0,89.3843,89.394,89.248,89.3064,12766.0
2023-10-27 10:30:00,91.75,91.79,91.7,91.76,8028.0,89.2967,89.3356,89.248,89.3064,8028.0
2023-10-27 10:35:00,91.79,91.89,91.79,91.84,4474.0,89.3356,89.4329,89.3356,89.3843,4474.0
2023-10-27 10:40:00,91.87,91.89,91.76,91.8,6229.0,89.4135,89.4329,89.3064,89.3453,6229.0
2023-10-27 10:45:00,91.83,91.94,91.8,91.93,6532.0,89.3745,89.4816,89.3453,89.4718,6532.0
2023-10-27 10:50:00,91.95,92.0,91.93,91.99,9961.0,89.4913,89.54,89.4718,89.5302,9961.0
2023-10-27 10:55:00,92.0,92.07,91.97,92.07,9829.0,89.54,89.6081,89.5108,89.6081,9829.0
2023-10-27 11:00:00,92.08,92.14,92.0,92.0,17333.0,89.6178,89.6762,89.54,89.54,17333.0
2023-10-27 11:05:00,92.04,92.18,92.04,92.12,8402.0,89.5789,89.7152,89.5789,89.6568,8402.0
2023-10-27 11:10:00,92.11,92.13,92.04,92.06,9521.0,89.647,89.6665,89.5789,89.5984,9521.0
2023-10-27 11:15:00,92.08,92.12,91.87,91.87,9968.0,89.6178,89.6568,89.4135,89.4135,9968.0
2023-10-27 11:20:00,91.88,91.88,91.72,91.72,8306.0,89.4232,89.4232,89.2675,89.2675,8306.0
2023-10-27 11:25:00,91.73,91.88,91.7,91.84,7578.0,89.2772,89.4232,89.248,89.3843,7578.0
2023-10-27 11:30:00,91.82,91.87,91.8,91.85,10117.0,89.3648,89.4135,89.3453,89.394,10117.0
2023-10-27 11:35:00,91.87,91.92,91.77,91.77,7945.0,89.4135,89.4621,89.3161,89.3161,7945.0
2023-10-27 11:40:00,91.76,91.78,91.7,91.78,6791.0,89.3064,89.3259,89.248,89.3259,6791.0
2023-10-27 11:45:00,91.74,91.75,91.64,91.72,8851.0,89.2869,89.2967,89.1896,89.2675,8851.0
2023-10-27 11:50:00,91.72,91.72,91.61,91.64,5610.0,89.2675,89.2675,89.1604,89.1896,5610.0
2023-10-27 11:55:00,91.64,91.68,91.57,91.62,5976.0,89.1896,89.2285,89.1215,89.1701,5976.0
2023-10-27 12:00:00,91.61,91.61,91.49,91.5,6229.0,89.1604,89.1604,89.0436,89.0533,6229.0
2023-10-27 12:05:00,91.5,91.57,91.49,91.5,6374.0,89.0533,89.1215,89.0436,89.0533,6374.0
2023-10-27 12:10:00,91.5,91.6,91.49,91.57,3567.0,89.0533,89.1507,89.0436,89.1215,3567.0
2023-10-27 12:15:00,91.59,91.59,91.54,91.54,2576.0,89.1409,89.1409,89.0923,89.0923,2576.0
2023-10-27 12:20:00,91.55,91.57,91.5,91.54,8652.0,89.102,89.1215,89.0533,89.0923,8652.0
2023-10-27 12:25:00,91.54,91.58,91.5,91.56,7478.0,89.0923,89.1312,89.0533,89.1117,7478.0
2023-10-27 12:30:00,91.56,91.57,91.52,91.53,5033.0,89.1117,89.1215,89.0728,89.0825,5033.0
2023-10-27 12:35:00,91.54,91.54,91.49,91.52,2602.0,89.0923,89.0923,89.0436,89.0728,2602.0
2023-10-27 12:40:00,91.5,91.55,91.49,91.53,3443.0,89.0533,89.102,89.0436,89.0825,3443.0
2023-10-27 12:45:00,91.52,91.52,91.42,91.44,5244.0,89.0728,89.0728,88.9755,88.9949,5244.0
2023-10-27 12:50:00,91.45,91.45,91.31,91.31,3991.0,89.0047,89.0047,88.8684,88.8684,3991.0
2023-10-27 12:55:00,91.3,91.32,91.26,91.31,4148.0,88.8587,88.8782,88.8198,88.8684,4148.0
2023-10-27 13:00:00,91.29,91.37,91.28,91.3,4056.0,88.849,88.9268,88.8392,88.8587,4056.0
2023-10-27 13:05:00,91.32,91.32,91.21,91.26,4526.0,88.8782,88.8782,88.7711,88.8198,4526.0
2023-10-27 13:10:00,91.26,91.26,91.14,91.14,5204.0,88.8198,88.8198,88.703,88.703,5204.0
2023-10-27 13:15:00,91.13,91.15,91.08,91.15,6319.0,88.6932,88.7127,88.6446,88.7127,6319.0
2023-10-27 13:20:00,91.15,91.18,91.11,91.16,3560.0,88.7127,88.7419,88.6738,88.7224,3560.0
2023-10-27 13:25:00,91.16,91.2,91.13,91.13,3678.0,88.7224,88.7614,88.6932,88.6932,3678.0
2023-10-27 13:30:00,91.15,91.18,91.1,91.14,4878.0,88.7127,88.7419,88.664,88.703,4878.0
2023-10-27 13:35:00,91.13,91.14,91.07,91.12,4333.0,88.6932,88.703,88.6348,88.6835,4333.0
2023-10-27 13:40:00,91.11,91.17,91.09,91.13,5494.0,88.6738,88.7322,88.6543,88.6932,5494.0
2023-10-27 13:45:00,91.1,91.14,91.07,91.09,6871.0,88.664,88.703,88.6348,88.6543,6871.0
2023-10-27 13:50:00,91.1,91.15,91.03,91.04,5772.0,88.664,88.7127,88.5959,88.6056,5772.0
2023-10-27 13:55:00,91.04,91.05,91.0,91.01,7774.0,88.6056,88.6154,88.5667,88.5764,7774.0
2023-10-27 14:00:00,91.04,91.17,91.04,91.17,5326.0,88.6056,88.7322,88.6056,88.7322,5326.0
2023-10-27 14:05:00,91.19,91.3,91.15,91.28,4755.0,88.7516,88.8587,88.7127,88.8392,4755.0
2023-10-27 14:10:00,91.3,91.3,91.23,91.25,6855.0,88.8587,88.8587,88.7906,88.81,6855.0
2023-10-27 14:15:00,91.24,91.35,91.23,91.24,5212.0,88.8003,88.9074,88.7906,88.8003,5212.0
2023-10-27 14:20:00,91.24,91.26,91.22,91.25,5806.0,88.8003,88.8198,88.7808,88.81,5806.0
2023-10-27 14:25:00,91.24,91.24,91.16,91.2,6742.0,88.8003,88.8003,88.7224,88.7614,6742.0
2023-10-27 14:30:00,91.2,91.39,91.2,91.38,5021.0,88.7614,88.9463,88.7614,88.9366,5021.0
2023-10-27 14:35:00,91.37,91.42,91.32,91.41,4032.0,88.9268,88.9755,88.8782,88.9658,4032.0
2023-10-27 14:40:00,91.41,91.43,91.38,91.43,5952.0,88.9658,88.9852,88.9366,88.9852,5952.0
2023-10-27 14:45:00,91.43,91.47,91.28,91.28,9878.0,88.9852,89.0241,88.8392,88.8392,9878.0
2023-10-27 14:50:00,91.29,91.29,91.16,91.16,6757.0,88.849,88.849,88.7224,88.7224,6757.0
2023-10-27 14:55:00,91.15,91.15,90.99,91.03,9739.0,88.7127,88.7127,88.557,88.5959,9739.0
2023-10-27 15:00:00,91.03,91.24,91.01,91.2,12681.0,88.5959,88.8003,88.5764,88.7614,12681.0
2023-10-27 15:05:00,91.2,91.22,91.13,91.16,16452.0,88.7614,88.7808,88.6932,88.7224,16452.0
2023-10-27 15:10:00,91.15,91.38,91.12,91.32,23781.0,88.7127,88.9366,88.6835,88.8782,23781.0
2023-10-27 15:15:00,91.32,91.41,91.28,91.38,12893.0,88.8782,88.9658,88.8392,88.9366,12893.0
2023-10-27 15:20:00,91.38,91.49,91.35,91.47,12768.0,88.9366,89.0436,88.9074,89.0241,12768.0
2023-10-27 15:25:00,91.47,91.58,91.47,91.57,14963.0,89.0241,89.1312,89.0241,89.1215,14963.0
2023-10-27 15:30:00,91.57,91.62,91.41,91.43,19418.0,89.1215,89.1701,88.9658,88.9852,19418.0
2023-10-27 15:35:00,91.41,91.41,91.29,91.29,19127.0,88.9658,88.9658,88.849,88.849,19127.0
2023-10-27 15:40:00,91.3,91.45,91.28,91.38,19522.0,88.8587,89.0047,88.8392,88.9366,19522.0
2023-10-27 15:45:00,91.39,91.48,91.39,91.48,29157.0,88.9463,89.0339,88.9463,89.0339,29157.0
2023-10-27 15:50:00,91.48,91.5,91.26,91.33,47095.0,89.0339,89.0533,88.8198,88.8879,47095.0
2023-10-27 15:55:00,91.34,91.44,91.25,91.4,111749.0,88.8976,88.9949,88.81,88.956,111749.0
2023-10-30 09:30:00,91.73,92.06,91.33,91.4,13425.0,89.2772,89.5984,88.8879,88.956,13425.0
2023-10-30 09:35:00,91.46,91.55,91.13,91.15,15038.0,89.0144,89.102,88.6932,88.7127,15038.0
2023-10-30 09:40:00,91.15,91.41,91.09,91.26,12493.0,88.7127,88.9658,88.6543,88.8198,12493.0
2023-10-30 09:45:00,91.12,91.13,90.79,90.79,6592.0,88.6835,88.6932,88.3623,88.3623,6592.0
2023-10-30 09:50:00,90.91,91.13,90.9,91.09,10665.0,88.4791,88.6932,88.4694,88.6543,10665.0
2023-10-30 09:55:00,91.09,91.18,91.06,91.15,3397.0,88.6543,88.7419,88.6251,88.7127,3397.0
2023-10-30 10:00:00,91.14,91.15,90.92,91.0,12719.0,88.703,88.7127,88.4889,88.5667,12719.0
2023-10-30 10:05:00,90.98,91.14,90.93,91.14,8192.0,88.5472,88.703,88.4986,88.703,8192.0
2023-10-30 10:10:00,91.12,91.12,90.74,90.81,11866.0,88.6835,88.6835,88.3137,88.3818,11866.0
2023-10-30 10:15:00,90.84,91.07,90.84,91.04,8512.0,88.411,88.6348,88.411,88.6056,8512.0
2023-10-30 10:20:00,91.05,91.18,91.0,91.07,7016.0,88.6154,88.7419,88.5667,88.6348,7016.0
2023-10-30 10:25:00,91.06,91.13,91.0,91.07,9757.0,88.6251,88.6932,88.5667,88.6348,9757.0
2023-10-30 10:30:00,91.04,91.06,90.9,90.95,7600.0,88.6056,88.6251,88.4694,88.5181,7600.0
2023-10-30 10:35:00,90.95,91.0,90.9,90.94,4759.0,88.5181,88.5667,88.4694,88.5083,4759.0
2023-10-30 10:40:00,90.98,91.17,90.94,91.15,9931.0,88.5472,88.7322,88.5083,88.7127,9931.0
2023-10-30 10:45:00,91.15,91.28,91.04,91.05,7785.0,88.7127,88.8392,88.6056,88.6154,7785.0
2023-10-30 10:50:00,91.01,91.02,90.78,90.79,6520.0,88.5764,88.5862,88.3526,88.3623,6520.0
2023-10-30 10:55:00,90.71,90.78,90.6,90.78,13640.0,88.2845,88.3526,88.1774,88.3526,13640.0
2023-10-30 11:00:00,90.82,90.84,90.64,90.71,9780.0,88.3915,88.411,88.2163,88.2845,9780.0
2023-10-30 11:05:00,90.72,90.79,90.7,90.75,12488.0,88.2942,88.3623,88.2747,88.3234,12488.0
2023-10-30 11:10:00,90.81,90.84,90.79,90.84,1714.0,88.3818,88.411,88.3623,88.411,1714.0
2023-10-30 11:15:00,90.84,90.89,90.75,90.78,7638.0,88.411,88.4597,88.3234,88.3526,7638.0
2023-10-30 11:20:00,90.77,90.8,90.72,90.8,5457.0,88.3429,88.3721,88.2942,88.3721,5457.0
2023-10-30 11:25:00,90.81,90.81,90.66,90.7,5686.0,88.3818,88.3818,88.2358,88.2747,5686.0
2023-10-30 11:30:00,90.67,90.79,90.59,90.77,6892.0,88.2455,88.3623,88.1677,88.3429,6892.0
2023-10-30 11:35:00,90.77,90.87,90.76,90.87,5221.0,88.3429,88.4402,88.3331,88.4402,5221.0
2023-10-30 11:40:00,90.83,90.89,90.79,90.86,5688.0,88.4013,88.4597,88.3623,88.4305,5688.0
2023-10-30 11:45:00,90.83,90.87,90.78,90.81,3897.0,88.4013,88.4402,88.3526,88.3818,3897.0
2023-10-30 11:50:00,90.82,90.88,90.78,90.81,3474.0,88.3915,88.4499,88.3526,88.3818,3474.0
2023-10-30 11:55:00,90.8,90.85,90.76,90.79,2259.0,88.3721,88.4207,88.3331,88.3623,2259.0
2023-10-30 12:00:00,90.79,90.92,90.79,90.92,5302.0,88.3623,88.4889,88.3623,88.4889,5302.0
2023-10-30 12:05:00,90.91,90.95,90.89,90.9,3477.0,88.4791,88.5181,88.4597,88.4694,3477.0
2023-10-30 12:10:00,90.89,90.96,90.89,90.95,5519.0,88.4597,88.5278,88.4597,88.5181,5519.0
2023-10-30 12:15:00,90.96,90.99,90.91,90.99,5418.0,88.5278,88.557,88.4791,88.557,5418.0
2023-10-30 12:20:00,91.0,91.01,90.87,90.91,4288.0,88.5667,88.5764,88.4402,88.4791,4288.0
2023-10-30 12:25:00,90.9,90.95,90.89,90.9,3929.0,88.4694,88.5181,88.4597,88.4694,3929.0
2023-10-30 12:30:00,90.9,90.99,90.9,90.98,5385.0,88.4694,88.557,88.4694,88.5472,5385.0
2023-10-30 12:35:00,90.98,90.99,90.89,90.93,9908.0,88.5472,88.557,88.4597,88.4986,9908.0
2023-10-30 12:40:00,90.94,91.06,90.91,91.05,5156.0,88.5083,88.6251,88.4791,88.6154,5156.0
2023-10-30 12:45:00,91.04,91.06,91.0,91.04,3503.0,88.6056,88.6251,88.5667,88.6056,3503.0
2023-10-30 12:50:00,91.03,91.12,91.02,91.06,3643.0,88.5959,88.6835,88.5862,88.6251,3643.0
2023-10-30 12:55:00,91.07,91.11,91.05,91.11,4661.0,88.6348,88.6738,88.6154,88.6738,4661.0
2023-10-30 13:00:00,91.13,91.13,91.02,91.03,3979.0,88.6932,88.6932,88.5862,88.5959,3979.0
2023-10-30 13:05:00,91.03,91.12,91.03,91.12,5038.0,88.5959,88.6835,88.5959,88.6835,5038.0
2023-10-30 13:10:00,91.13,91.21,91.11,91.19,2221.0,88.6932,88.7711,88.6738,88.7516,2221.0
2023-10-30 13:15:00,91.2,91.21,91.14,91.2,4404.0,88.7614,88.7711,88.703,88.7614,4404.0
2023-10-30 13:20:00,91.21,91.28,91.19,91.22,4143.0,88.7711,88.8392,88.7516,88.7808,4143.0
2023-10-30 13:25:00,91.21,91.35,91.21,91.35,6390.0,88.7711,88.9074,88.7711,88.9074,6390.0
2023-10-30 13:30:00,91.37,91.44,91.31,91.44,4516.0,88.9268,88.9949,88.8684,88.9949,4516.0
2023-10-30 13:35:00,91.45,91.5,91.38,91.47,4094.0,89.0047,89.0533,88.9366,89.0241,4094.0
2023-10-30 13:40:00,91.45,91.57,91.45,91.56,5303.0,89.0047,89.1215,89.0047,89.1117,5303.0
2023-10-30 13:45:00,91.57,91.57,91.5,91.5,4030.0,89.1215,89.1215,89.0533,89.0533,4030.0
2023-10-30 13:50:00,91.52,91.55,91.47,91.48,9537.0,89.0728,89.102,89.0241,89.0339,9537.0
2023-10-30 13:55:00,91.47,91.53,91.44,91.53,8486.0,89.0241,89.0825,88.9949,89.0825,8486.0
2023-10-30 14:00:00,91.51,91.51,91.33,91.35,8080.0,89.0631,89.0631,88.8879,88.9074,8080.0
2023-10-30 14:05:00,91.33,91.38,91.28,91.38,8006.0,88.8879,88.9366,88.8392,88.9366,8006.0
2023-10-30 14:10:00,91.4,91.48,91.39,91.45,5391.0,88.956,89.0339,88.9463,89.0047,5391.0
2023-10-30 14:15:00,91.45,91.49,91.37,91.47,8779.0,89.0047,89.0436,88.9268,89.0241,8779.0
2023-10-30 14:20:00,91.46,91.5,91.41,91.5,10215.0,89.0144,89.0533,88.9658,89.0533,10215.0
2023-10-30 14:25:00,91.49,91.51,91.43,91.48,9886.0,89.0436,89.0631,88.9852,89.0339,9886.0
2023-10-30 14:30:00,91.48,91.53,91.41,91.44,14660.0,89.0339,89.0825,88.9658,88.9949,14660.0
2023-10-30 14:35:00,91.45,91.5,91.43,91.48,10855.0,89.0047,89.0533,88.9852,89.0339,10855.0
2023-10-30 14:40:00,91.48,91.49,91.39,91.41,9141.0,89.0339,89.0436,88.9463,88.9658,9141.0
2023-10-30 14:45:00,91.4,91.53,91.4,91.48,12697.0,88.956,89.0825,88.956,89.0339,12697.0
2023-10-30 14:50:00,91.46,91.46,91.35,91.38,12364.0,89.0144,89.0144,88.9074,88.9366,12364.0
2023-10-30 14:55:00,91.39,91.44,91.37,91.41,10259.0,88.9463,88.9949,88.9268,88.9658,10259.0
2023-10-30 15:00:00,91.41,91.5,91.38,91.49,31616.0,88.9658,89.0533,88.9366,89.0436,31616.0
2023-10-30 15:05:00,91.49,91.49,91.37,91.37,17856.0,89.0436,89.0436,88.9268,88.9268,17856.0
2023-10-30 15:10:00,91.35,91.44,91.35,91.44,15599.0,88.9074,88.9949,88.9074,88.9949,15599.0
2023-10-30 15:15:00,91.42,91.47,91.35,91.47,19809.0,88.9755,89.0241,88.9074,89.0241,19809.0
2023-10-30 15:20:00,91.47,91.49,91.4,91.4,14067.0,89.0241,89.0436,88.956,88.956,14067.0
2023-10-30 15:25:00,91.39,91.43,91.36,91.42,16346.0,88.9463,88.9852,88.9171,88.9755,16346.0
2023-10-30 15:30:00,91.41,91.43,91.37,91.38,15982.0,88.9658,88.9852,88.9268,88.9366,15982.0
2023-10-30 15:35:00,91.37,91.41,91.29,91.32,61806.0,88.9268,88.9658,88.849,88.8782,61806.0
2023-10-30 15:40:00,91.32,91.33,91.2,91.25,22373.0,88.8782,88.8879,88.7614,88.81,22373.0
2023-10-30 15:45:00,91.24,91.24,91.02,91.07,37071.0,88.8003,88.8003,88.5862,88.6348,37071.0
2023-10-30 15:50:00,91.07,91.12,91.03,91.09,44432.0,88.6348,88.6835,88.5959,88.6543,44432.0
2023-10-30 15:55:00,91.1,91.16,91.01,91.04,106543.0,88.664,88.7224,88.5764,88.6056,106543.0
2023-10-31 09:30:00,91.42,91.44,91.15,91.23,34204.0,88.9755,88.9949,88.7127,88.7906,34204.0
2023-10-31 09:35:00,91.19,91.3,90.95,90.95,7812.0,88.7516,88.8587,88.5181,88.5181,7812.0
2023-10-31 09:40:00,91.01,91.14,90.89,90.89,6996.0,88.5764,88.703,88.4597,88.4597,6996.0
2023-10-31 09:45:00,90.93,91.01,90.88,90.93,11871.0,88.4986,88.5764,88.4499,88.4986,11871.0
2023-10-31 09:50:00,90.94,90.94,90.7,90.73,13170.0,88.5083,88.5083,88.2747,88.3039,13170.0
2023-10-31 09:55:00,90.73,90.89,90.73,90.83,16195.0,88.3039,88.4597,88.3039,88.4013,16195.0
2023-10-31 10:00:00,90.76,90.78,90.63,90.69,14273.0,88.3331,88.3526,88.2066,88.265,14273.0
2023-10-31 10:05:00,90.67,90.7,90.53,90.53,14478.0,88.2455,88.2747,88.1093,88.1093,14478.0
2023-10-31 10:10:00,90.52,90.85,90.48,90.84,14267.0,88.0995,88.4207,88.0606,88.411,14267.0
2023-10-31 10:15:00,90.84,90.88,90.72,90.72,10872.0,88.411,88.4499,88.2942,88.2942,10872.0
2023-10-31 10:20:00,90.66,90.68,90.54,90.57,14562.0,88.2358,88.2553,88.119,88.1482,14562.0
2023-10-31 10:25:00,90.57,90.63,90.54,90.59,9291.0,88.1482,88.2066,88.119,88.1677,9291.0
2023-10-31 10:30:00,90.61,90.63,90.51,90.53,12003.0,88.1871,88.2066,88.0898,88.1093,12003.0
2023-10-31 10:35:00,90.55,90.56,90.43,90.47,16132.0,88.1287,88.1385,88.012,88.0509,16132.0
2023-10-31 10:40:00,90.46,90.61,90.45,90.57,44843.0,88.0412,88.1871,88.0314,88.1482,44843.0
2023-10-31 10:45:00,90.59,90.77,90.59,90.69,23297.0,88.1677,88.3429,88.1677,88.265,23297.0
2023-10-31 10:50:00,90.68,90.86,90.68,90.79,16092.0,88.2553,88.4305,88.2553,88.3623,16092.0
2023-10-31 10:55:00,90.8,90.92,90.8,90.9,24338.0,88.3721,88.4889,88.3721,88.4694,24338.0
2023-10-31 11:00:00,90.9,90.99,90.87,90.88,23084.0,88.4694,88.557,88.4402,88.4499,23084.0
2023-10-31 11:05:00,90.88,90.92,90.63,90.65,20770.0,88.4499,88.4889,88.2066,88.2261,20770.0
2023-10-31 11:10:00,90.65,90.76,90.65,90.66,14481.0,88.2261,88.3331,88.2261,88.2358,14481.0
2023-10-31 11:15:00,90.66,90.66,90.44,90.45,46975.0,88.2358,88.2358,88.0217,88.0314,46975.0
2023-10-31 11:20:00,90.45,90.53,90.43,90.44,13158.0,88.0314,88.1093,88.012,88.0217,13158.0
2023-10-31 11:25:00,90.44,90.55,90.39,90.39,9515.0,88.0217,88.1287,87.973,87.973,9515.0
2023-10-31 11:30:00,90.37,90.5,90.36,90.5,8561.0,87.9536,88.0801,87.9438,88.0801,8561.0
2023-10-31 11:35:00,90.53,90.54,90.3,90.33,10274.0,88.1093,88.119,87.8854,87.9146,10274.0
2023-10-31 11:40:00,90.33,90.33,90.22,90.28,15125.0,87.9146,87.9146,87.8076,87.866,15125.0
2023-10-31 11:45:00,90.27,90.32,90.21,90.21,11242.0,87.8562,87.9049,87.7978,87.7978,11242.0
2023-10-31 11:50:00,90.23,90.33,90.21,90.31,9052.0,87.8173,87.9146,87.7978,87.8952,9052.0
2023-10-31 11:55:00,90.31,90.37,90.29,90.33,6572.0,87.8952,87.9536,87.8757,87.9146,6572.0
2023-10-31 12:00:00,90.33,90.35,90.22,90.28,7101.0,87.9146,87.9341,87.8076,87.866,7101.0
2023-10-31 12:05:00,90.28,90.32,90.28,90.32,7080.0,87.866,87.9049,87.866,87.9049,7080.0
2023-10-31 12:10:00,90.33,90.41,90.3,90.3,6750.0,87.9146,87.9925,87.8854,87.8854,6750.0
2023-10-31 12:15:00,90.3,90.37,90.19,90.36,9605.0,87.8854,87.9536,87.7784,87.9438,9605.0
2023-10-31 12:20:00,90.37,90.37,90.27,90.31,5174.0,87.9536,87.9536,87.8562,87.8952,5174.0
2023-10-31 12:25:00,90.31,90.4,90.28,90.4,7242.0,87.8952,87.9828,87.866,87.9828,7242.0
2023-10-31 12:30:00,90.41,90.48,90.41,90.46,4065.0,87.9925,88.0606,87.9925,88.0412,4065.0
2023-10-31 12:35:00,90.45,90.54,90.35,90.5,9216.0,88.0314,88.119,87.9341,88.0801,9216.0
2023-10-31 12:40:00,90.5,90.63,90.47,90.62,5100.0,88.0801,88.2066,88.0509,88.1969,5100.0
2023-10-31 12:45:00,90.6,90.66,90.54,90.64,8142.0,88.1774,88.2358,88.119,88.2163,8142.0
2023-10-31 12:50:00,90.65,90.73,90.65,90.72,5539.0,88.2261,88.3039,88.2261,88.2942,5539.0
2023-10-31 12:55:00,90.73,90.76,90.68,90.68,4221.0,88.3039,88.3331,88.2553,88.2553,4221.0
2023-10-31 13:00:00,90.7,90.89,90.7,90.89,3758.0,88.2747,88.4597,88.2747,88.4597,3758.0
2023-10-31 13:05:00,90.9,90.96,90.83,90.88,7345.0,88.4694,88.5278,88.4013,88.4499,7345.0
2023-10-31 13:10:00,90.85,90.94,90.81,90.93,7948.0,88.4207,88.5083,88.3818,88.4986,7948.0
2023-10-31 13:15:00,90.95,90.99,90.78,90.78,13150.0,88.5181,88.557,88.3526,88.3526,13150.0
2023-10-31 13:20:00,90.78,90.94,90.77,90.93,7760.0,88.3526,88.5083,88.3429,88.4986,7760.0
2023-10-31 13:25:00,90.94,90.97,90.9,90.97,5667.0,88.5083,88.5375,88.4694,88.5375,5667.0
2023-10-31 13:30:00,90.98,91.08,90.94,91.08,9008.0,88.5472,88.6446,88.5083,88.6446,9008.0
2023-10-31 13:35:00,91.08,91.12,91.06,91.08,13474.0,88.6446,88.6835,88.6251,88.6446,13474.0
2023-10-31 13:40:00,91.1,91.15,91.07,91.08,12707.0,88.664,88.7127,88.6348,88.6446,12707.0
2023-10-31 13:45:00,91.09,91.19,91.09,91.19,27216.0,88.6543,88.7516,88.6543,88.7516,27216.0
2023-10-31 13:50:00,91.16,91.2,91.14,91.18,17233.0,88.7224,88.7614,88.703,88.7419,17233.0
2023-10-31 13:55:00,91.2,91.21,91.16,91.19,8495.0,88.7614,88.7711,88.7224,88.7516,8495.0
2023-10-31 14:00:00,91.19,91.23,91.14,91.18,8236.0,88.7516,88.7906,88.703,88.7419,8236.0
2023-10-31 14:05:00,91.18,91.24,91.17,91.21,32439.0,88.7419,88.8003,88.7322,88.7711,32439.0
2023-10-31 14:10:00,91.21,91.28,91.14,91.14,19276.0,88.7711,88.8392,88.703,88.703,19276.0
2023-10-31 14:15:00,91.16,91.19,91.11,91.17,6795.0,88.7224,88.7516,88.6738,88.7322,6795.0
2023-10-31 14:20:00,91.16,91.21,91.08,91.11,8508.0,88.7224,88.7711,88.6446,88.6738,8508.0
2023-10-31 14:25:00,91.12,91.16,91.09,91.14,7033.0,88.6835,88.7224,88.6543,88.703,7033.0
2023-10-31 14:30:00,91.15,91.22,91.14,91.17,9482.0,88.7127,88.7808,88.703,88.7322,9482.0
2023-10-31 14:35:00,91.19,91.19,91.1,91.12,7084.0,88.7516,88.7516,88.664,88.6835,7084.0
2023-10-31 14:40:00,91.13,91.16,91.02,91.14,9104.0,88.6932,88.7224,88.5862,88.703,9104.0
2023-10-31 14:45:00,91.14,91.14,91.07,91.1,6940.0,88.703,88.703,88.6348,88.664,6940.0
2023-10-31 14:50:00,91.1,91.16,91.1,91.12,4602.0,88.664,88.7224,88.664,88.6835,4602.0
2023-10-31 14:55:00,91.13,91.19,91.12,91.18,8690.0,88.6932,88.7516,88.6835,88.7419,8690.0
2023-10-31 15:00:00,91.19,91.23,91.18,91.23,9335.0,88.7516,88.7906,88.7419,88.7906,9335.0
2023-10-31 15:05:00,91.23,91.26,91.21,91.26,6676.0,88.7906,88.8198,88.7711,88.8198,6676.0
2023-10-31 15:10:00,91.26,91.26,91.13,91.15,15822.0,88.8198,88.8198,88.6932,88.7127,15822.0
2023-10-31 15:15:00,91.15,91.22,91.13,91.19,8193.0,88.7127,88.7808,88.6932,88.7516,8193.0
2023-10-31 15:20:00,91.18,91.18,91.1,91.15,11356.0,88.7419,88.7419,88.664,88.7127,11356.0
2023-10-31 15:25:00,91.16,91.2,91.12,91.18,15911.0,88.7224,88.7614,88.6835,88.7419,15911.0
2023-10-31 15:30:00,91.19,91.21,91.13,91.15,26725.0,88.7516,88.7711,88.6932,88.7127,26725.0
2023-10-31 15:35:00,91.16,91.21,91.09,91.15,24056.0,88.7224,88.7711,88.6543,88.7127,24056.0
2023-10-31 15:40:00,91.15,91.22,91.13,91.17,21818.0,88.7127,88.7808,88.6932,88.7322,21818.0
2023-10-31 15:45:00,91.17,91.25,91.11,91.23,47643.0,88.7322,88.81,88.6738,88.7906,47643.0
2023-10-31 15:50:00,91.25,91.26,91.08,91.12,58833.0,88.81,88.8198,88.6446,88.6835,58833.0
2023-10-31 15:55:00,91.11,91.2,90.97,91.0,181476.0,88.6738,88.7614,88.5375,88.5667,181476.0
2023-11-01 09:30:00,91.07,91.31,91.07,91.2,33955.0,88.6348,88.8684,88.6348,88.7614,33955.0
2023-11-01 09:35:00,91.21,91.21,91.04,91.18,7376.0,88.7711,88.7711,88.6056,88.7419,7376.0
2023-11-01 09:40:00,91.2,91.33,91.2,91.26,12657.0,88.7614,88.8879,88.7614,88.8198,12657.0
2023-11-01 09:45:00,91.3,91.44,91.25,91.33,33163.0,88.8587,88.9949,88.81,88.8879,33163.0
2023-11-01 09:50:00,91.34,91.47,91.2,91.29,40257.0,88.8976,89.0241,88.7614,88.849,40257.0
2023-11-01 09:55:00,91.33,91.41,91.22,91.27,16026.0,88.8879,88.9658,88.7808,88.8295,16026.0
2023-11-01 10:00:00,91.33,91.42,91.21,91.36,36181.0,88.8879,88.9755,88.7711,88.9171,36181.0
2023-11-01 10:05:00,91.35,91.42,91.29,91.34,27847.0,88.9074,88.9755,88.849,88.8976,27847.0
2023-11-01 10:10:00,91.35,91.39,91.26,91.35,70727.0,88.9074,88.9463,88.8198,88.9074,70727.0
2023-11-01 10:15:00,91.34,91.46,91.22,91.3,127189.0,88.8976,89.0144,88.7808,88.8587,127189.0
2023-11-01 10:20:00,91.31,91.4,91.24,91.32,32999.0,88.8684,88.956,88.8003,88.8782,32999.0
2023-11-01 10:25:00,91.31,91.38,91.28,91.29,33524.0,88.8684,88.9366,88.8392,88.849,33524.0
2023-11-01 10:30:00,91.3,91.56,91.25,91.56,47064.0,88.8587,89.1117,88.81,89.1117,47064.0
2023-11-01 10:35:00,91.6,91.89,91.6,91.84,26215.0,89.1507,89.4329,89.1507,89.3843,26215.0
2023-11-01 10:40:00,91.84,91.93,91.77,91.84,19968.0,89.3843,89.4718,89.3161,89.3843,19968.0
2023-11-01 10:45:00,91.83,91.96,91.76,91.95,9850.0,89.3745,89.501,89.3064,89.4913,9850.0
2023-11-01 10:50:00,91.93,92.08,91.89,91.92,27791.0,89.4718,89.6178,89.4329,89.4621,27791.0
2023-11-01 10:55:00,91.92,92.1,91.9,92.1,7561.0,89.4621,89.6373,89.4426,89.6373,7561.0
2023-11-01 11:00:00,92.12,92.3,92.1,92.27,12714.0,89.6568,89.832,89.6373,89.8028,12714.0
2023-11-01 11:05:00,92.27,92.62,92.27,92.6,8449.0,89.8028,90.1434,89.8028,90.1239,8449.0
2023-11-01 11:10:00,92.61,92.7,92.57,92.58,12358.0,90.1337,90.2213,90.0947,90.1045,12358.0
2023-11-01 11:15:00,92.57,92.58,92.37,92.52,22919.0,90.0947,90.1045,89.9001,90.0461,22919.0
2023-11-01 11:20:00,92.51,92.6,92.36,92.39,19741.0,90.0363,90.1239,89.8903,89.9195,19741.0
2023-11-01 11:25:00,92.38,92.42,92.34,92.38,5613.0,89.9098,89.9487,89.8709,89.9098,5613.0
2023-11-01 11:30:00,92.38,92.42,92.3,92.36,7701.0,89.9098,89.9487,89.832,89.8903,7701.0
2023-11-01 11:35:00,92.35,92.4,92.29,92.33,8750.0,89.8806,89.9293,89.8222,89.8612,8750.0
2023-11-01 11:40:00,92.32,92.38,92.28,92.28,4393.0,89.8514,89.9098,89.8125,89.8125,4393.0
2023-11-01 11:45:00,92.27,92.29,92.26,92.26,6751.0,89.8028,89.8222,89.793,89.793,6751.0
2023-11-01 11:50:00,92.25,92.28,92.12,92.22,13839.0,89.7833,89.8125,89.6568,89.7541,13839.0
2023-11-01 11:55:00,92.2,92.29,92.17,92.27,8582.0,89.7346,89.8222,89.7054,89.8028,8582.0
2023-11-01 12:00:00,92.25,92.33,92.25,92.28,7289.0,89.7833,89.8612,89.7833,89.8125,7289.0
2023-11-01 12:05:00,92.27,92.36,92.21,92.31,16520.0,89.8028,89.8903,89.7444,89.8417,16520.0
2023-11-01 12:10:00,92.34,92.46,92.32,92.41,28193.0,89.8709,89.9877,89.8514,89.939,28193.0
2023-11-01 12:15:00,92.4,92.58,92.39,92.58,9860.0,89.9293,90.1045,89.9195,90.1045,9860.0
2023-11-01 12:20:00,92.58,92.82,92.58,92.82,10112.0,90.1045,90.338,90.1045,90.338,10112.0
2023-11-01 12:25:00,92.81,92.86,92.72,92.72,11343.0,90.3283,90.377,90.2407,90.2407,11343.0
2023-11-01 12:30:00,92.7,92.75,92.65,92.7,21556.0,90.2213,90.2699,90.1726,90.2213,21556.0
2023-11-01 12:35:00,92.73,92.85,92.68,92.68,23986.0,90.2505,90.3672,90.2018,90.2018,23986.0
2023-11-01 12:40:00,92.67,92.77,92.63,92.77,12262.0,90.1921,90.2894,90.1531,90.2894,12262.0
2023-11-01 12:45:00,92.78,92.85,92.77,92.84,7861.0,90.2991,90.3672,90.2894,90.3575,7861.0
2023-11-01 12:50:00,92.82,92.84,92.71,92.75,11148.0,90.338,90.3575,90.231,90.2699,11148.0
2023-11-01 12:55:00,92.75,92.83,92.72,92.8,10840.0,90.2699,90.3478,90.2407,90.3186,10840.0
2023-11-01 13:00:00,92.81,92.98,92.81,92.96,10421.0,90.3283,90.4938,90.3283,90.4743,10421.0
2023-11-01 13:05:00,92.95,93.15,92.95,93.08,11308.0,90.4646,90.6592,90.4646,90.5911,11308.0
2023-11-01 13:10:00,93.05,93.16,93.03,93.15,13505.0,90.5619,90.669,90.5424,90.6592,13505.0
2023-11-01 13:15:00,93.14,93.18,93.06,93.15,15042.0,90.6495,90.6884,90.5716,90.6592,15042.0
2023-11-01 13:20:00,93.14,93.15,93.01,93.03,18410.0,90.6495,90.6592,90.523,90.5424,18410.0
2023-11-01 13:25:00,93.03,93.04,92.93,93.04,8918.0,90.5424,90.5522,90.4451,90.5522,8918.0
2023-11-01 13:30:00,93.05,93.07,93.01,93.02,12488.0,90.5619,90.5814,90.523,90.5327,12488.0
2023-11-01 13:35:00,93.02,93.15,93.02,93.12,15344.0,90.5327,90.6592,90.5327,90.63,15344.0
2023-11-01 13:40:00,93.12,93.15,93.07,93.12,10904.0,90.63,90.6592,90.5814,90.63,10904.0
2023-11-01 13:45:00,93.12,93.12,92.96,92.98,18002.0,90.63,90.63,90.4743,90.4938,18002.0
2023-11-01 13:50:00,92.98,93.01,92.93,92.98,28604.0,90.4938,90.523,90.4451,90.4938,28604.0
2023-11-01 13:55:00,92.98,93.01,92.94,93.0,11898.0,90.4938,90.523,90.4548,90.5132,11898.0
2023-11-01 14:00:00,92.99,93.0,92.71,92.82,11020.0,90.5035,90.5132,90.231,90.338,11020.0
2023-11-01 14:05:00,92.83,92.84,92.7,92.73,4722.0,90.3478,90.3575,90.2213,90.2505,4722.0
2023-11-01 14:10:00,92.78,92.81,92.71,92.81,8579.0,90.2991,90.3283,90.231,90.3283,8579.0
2023-11-01 14:15:00,92.77,92.95,92.77,92.94,13105.0,90.2894,90.4646,90.2894,90.4548,13105.0
2023-11-01 14:20:00,92.96,93.13,92.95,93.09,46000.0,90.4743,90.6398,90.4646,90.6008,46000.0
2023-11-01 14:25:00,93.1,93.25,93.09,93.23,20748.0,90.6106,90.7566,90.6008,90.7371,20748.0
2023-11-01 14:30:00,93.25,93.46,93.23,93.38,21643.0,90.7566,90.9609,90.7371,90.8831,21643.0
2023-11-01 14:35:00,93.36,93.48,93.31,93.36,22658.0,90.8636,90.9804,90.8149,90.8636,22658.0
2023-11-01 14:40:00,93.32,93.32,92.97,93.06,15088.0,90.8247,90.8247,90.484,90.5716,15088.0
2023-11-01 14:45:00,93.05,93.22,93.03,93.17,13518.0,90.5619,90.7274,90.5424,90.6787,13518.0
2023-11-01 14:50:00,93.18,93.28,93.1,93.15,17023.0,90.6884,90.7857,90.6106,90.6592,17023.0
2023-11-01 14:55:00,93.18,93.21,93.01,93.08,42931.0,90.6884,90.7176,90.523,90.5911,42931.0
2023-11-01 15:00:00,93.07,93.41,93.07,93.37,57439.0,90.5814,90.9123,90.5814,90.8733,57439.0
2023-11-01 15:05:00,93.41,93.51,93.37,93.5,12795.0,90.9123,91.0096,90.8733,90.9999,12795.0
2023-11-01 15:10:00,93.52,93.52,93.26,93.27,21657.0,91.0193,91.0193,90.7663,90.776,21657.0
2023-11-01 15:15:00,93.29,93.37,93.24,93.35,30899.0,90.7955,90.8733,90.7468,90.8539,30899.0
2023-11-01 15:20:00,93.36,93.43,93.27,93.38,29678.0,90.8636,90.9317,90.776,90.8831,29678.0
2023-11-01 15:25:00,93.41,93.41,93.26,93.37,23259.0,90.9123,90.9123,90.7663,90.8733,23259.0
2023-11-01 15:30:00,93.36,93.5,93.35,93.4,29094.0,90.8636,90.9999,90.8539,90.9025,29094.0
2023-11-01 15:35:00,93.4,93.42,93.29,93.3,27288.0,90.9025,90.922,90.7955,90.8052,27288.0
2023-11-01 15:40:00,93.29,93.29,93.19,93.22,94075.0,90.7955,90.7955,90.6982,90.7274,94075.0
2023-11-01 15:45:00,93.22,93.43,93.21,93.42,33894.0,90.7274,90.9317,90.7176,90.922,33894.0
2023-11-01 15:50:00,93.43,93.44,93.26,93.31,66351.0,90.9317,90.9415,90.7663,90.8149,66351.0
2023-11-01 15:55:00,93.3,93.6,93.28,93.6,255240.0,90.8052,91.0972,90.7857,91.0972,255240.0
2023-11-02 09:30:00,92.93,92.93,92.17,92.18,66453.0,90.4451,90.4451,89.7054,89.7152,66453.0
2023-11-02 09:35:00,92.15,92.39,91.84,92.23,67091.0,89.686,89.9195,89.3843,89.7638,67091.0
2023-11-02 09:40:00,92.29,92.29,91.78,91.79,15320.0,89.8222,89.8222,89.3259,89.3356,15320.0
2023-11-02 09:45:00,91.76,91.86,91.4,91.4,35430.0,89.3064,89.4037,88.956,88.956,35430.0
2023-11-02 09:50:00,91.47,91.52,91.14,91.31,25130.0,89.0241,89.0728,88.703,88.8684,25130.0
2023-11-02 09:55:00,91.31,91.89,91.31,91.89,18260.0,88.8684,89.4329,88.8684,89.4329,18260.0
2023-11-02 10:00:00,91.81,92.1,91.76,91.95,89340.0,89.3551,89.6373,89.3064,89.4913,89340.0
2023-11-02 10:05:00,91.93,92.17,91.91,92.17,31643.0,89.4718,89.7054,89.4524,89.7054,31643.0
2023-11-02 10:10:00,92.16,92.37,92.16,92.34,12581.0,89.6957,89.9001,89.6957,89.8709,12581.0
2023-11-02 10:15:00,92.34,92.58,92.33,92.42,13348.0,89.8709,90.1045,89.8612,89.9487,13348.0
2023-11-02 10:20:00,92.4,92.58,92.33,92.57,46972.0,89.9293,90.1045,89.8612,90.0947,46972.0
2023-11-02 10:25:00,92.56,92.72,92.51,92.67,28526.0,90.085,90.2407,90.0363,90.1921,28526.0
2023-11-02 10:30:00,92.69,93.26,92.68,93.25,20704.0,90.2115,90.7663,90.2018,90.7566,20704.0
2023-11-02 10:35:00,93.27,93.3,92.92,92.94,20408.0,90.776,90.8052,90.4354,90.4548,20408.0
2023-11-02 10:40:00,92.91,92.94,92.74,92.85,18918.0,90.4256,90.4548,90.2602,90.3672,18918.0
2023-11-02 10:45:00,92.89,93.03,92.75,92.9,20979.0,90.4062,90.5424,90.2699,90.4159,20979.0
2023-11-02 10:50:00,92.91,92.92,92.67,92.83,36831.0,90.4256,90.4354,90.1921,90.3478,36831.0
2023-11-02 10:55:00,92.85,92.88,92.63,92.72,45793.0,90.3672,90.3964,90.1531,90.2407,45793.0
2023-11-02 11:00:00,92.74,92.85,92.72,92.72,9055.0,90.2602,90.3672,90.2407,90.2407,9055.0
2023-11-02 11:05:00,92.7,92.88,92.68,92.86,11657.0,90.2213,90.3964,90.2018,90.377,11657.0
2023-11-02 11:10:00,92.87,92.91,92.81,92.81,11657.0,90.3867,90.4256,90.3283,90.3283,11657.0
2023-11-02 11:15:00,92.8,92.93,92.7,92.91,14621.0,90.3186,90.4451,90.2213,90.4256,14621.0
2023-11-02 11:20:00,92.86,92.96,92.83,92.94,12587.0,90.377,90.4743,90.3478,90.4548,12587.0
2023-11-02 11:25:00,92.98,93.11,92.95,93.1,14665.0,90.4938,90.6203,90.4646,90.6106,14665.0
2023-11-02 11:30:00,93.08,93.21,93.07,93.17,15569.0,90.5911,90.7176,90.5814,90.6787,15569.0
2023-11-02 11:35:00,93.18,93.35,93.18,93.3,16044.0,90.6884,90.8539,90.6884,90.8052,16044.0
2023-11-02 11:40:00,93.3,93.37,93.19,93.2,9936.0,90.8052,90.8733,90.6982,90.7079,9936.0
2023-11-02 11:45:00,93.23,93.29,93.16,93.21,9481.0,90.7371,90.7955,90.669,90.7176,9481.0
2023-11-02 11:50:00,93.24,93.28,93.13,93.23,8478.0,90.7468,90.7857,90.6398,90.7371,8478.0
2023-11-02 11:55:00,93.23,93.25,92.96,92.98,11597.0,90.7371,90.7566,90.4743,90.4938,11597.0
2023-11-02 12:00:00,92.95,93.0,92.92,92.94,9203.0,90.4646,90.5132,90.4354,90.4548,9203.0
2023-11-02 12:05:00,92.94,93.23,92.93,93.2,8268.0,90.4548,90.7371,90.4451,90.7079,8268.0
2023-11-02 12:10:00,93.18,93.25,93.09,93.23,6003.0,90.6884,90.7566,90.6008,90.7371,6003.0
2023-11-02 12:15:00,93.2,93.26,93.18,93.21,7691.0,90.7079,90.7663,90.6884,90.7176,7691.0
2023-11-02 12:20:00,93.2,93.28,93.09,93.19,9878.0,90.7079,90.7857,90.6008,90.6982,9878.0
2023-11-02 12:25:00,93.17,93.18,93.12,93.16,5049.0,90.6787,90.6884,90.63,90.669,5049.0
2023-11-02 12:30:00,93.19,93.28,93.17,93.27,9257.0,90.6982,90.7857,90.6787,90.776,9257.0
2023-11-02 12:35:00,93.28,93.34,93.19,93.31,10704.0,90.7857,90.8441,90.6982,90.8149,10704.0
2023-11-02 12:40:00,93.31,93.34,93.24,93.24,6406.0,90.8149,90.8441,90.7468,90.7468,6406.0
2023-11-02 12:45:00,93.26,93.33,93.24,93.3,54323.0,90.7663,90.8344,90.7468,90.8052,54323.0
2023-11-02 12:50:00,93.29,93.29,93.14,93.21,4631.0,90.7955,90.7955,90.6495,90.7176,4631.0
2023-11-02 12:55:00,93.2,93.26,93.13,93.21,4819.0,90.7079,90.7663,90.6398,90.7176,4819.0
2023-11-02 13:00:00,93.24,93.3,93.2,93.3,5153.0,90.7468,90.8052,90.7079,90.8052,5153.0
2023-11-02 13:05:00,93.28,93.44,93.28,93.44,6566.0,90.7857,90.9415,90.7857,90.9415,6566.0
2023-11-02 13:10:00,93.42,93.56,93.42,93.54,8293.0,90.922,91.0583,90.922,91.0388,8293.0
2023-11-02 13:15:00,93.54,93.67,93.47,93.47,6802.0,91.0388,91.1653,90.9707,90.9707,6802.0
2023-11-02 13:20:00,93.45,93.55,93.44,93.55,5682.0,90.9512,91.0485,90.9415,91.0485,5682.0
2023-11-02 13:25:00,93.56,93.57,93.38,93.42,11268.0,91.0583,91.068,90.8831,90.922,11268.0
2023-11-02 13:30:00,93.44,93.47,93.32,93.32,6141.0,90.9415,90.9707,90.8247,90.8247,6141.0
2023-11-02 13:35:00,93.31,93.31,93.17,93.18,8500.0,90.8149,90.8149,90.6787,90.6884,8500.0
2023-11-02 13:40:00,93.16,93.24,93.08,93.09,16140.0,90.669,90.7468,90.5911,90.6008,16140.0
2023-11-02 13:45:00,93.14,93.18,93.08,93.16,7302.0,90.6495,90.6884,90.5911,90.669,7302.0
2023-11-02 13:50:00,93.14,93.31,93.08,93.27,38827.0,90.6495,90.8149,90.5911,90.776,38827.0
2023-11-02 13:55:00,93.3,93.37,93.3,93.37,8461.0,90.8052,90.8733,90.8052,90.8733,8461.0
2023-11-02 14:00:00,93.36,93.6,93.35,93.59,10213.0,90.8636,91.0972,90.8539,91.0875,10213.0
2023-11-02 14:05:00,93.6,93.68,93.56,93.68,12033.0,91.0972,91.1751,91.0583,91.1751,12033.0
2023-11-02 14:10:00,93.68,93.69,93.58,93.6,9961.0,91.1751,91.1848,91.0777,91.0972,9961.0
2023-11-02 14:15:00,93.6,93.6,93.48,93.55,6476.0,91.0972,91.0972,90.9804,91.0485,6476.0
2023-11-02 14:20:00,93.54,93.55,93.47,93.47,5863.0,91.0388,91.0485,90.9707,90.9707,5863.0
2023-11-02 14:25:00,93.46,93.58,93.37,93.58,11508.0,90.9609,91.0777,90.8733,91.0777,11508.0
2023-11-02 14:30:00,93.59,93.62,93.52,93.56,7130.0,91.0875,91.1167,91.0193,91.0583,7130.0
2023-11-02 14:35:00,93.57,93.71,93.57,93.7,5873.0,91.068,91.2043,91.068,91.1945,5873.0
2023-11-02 14:40:00,93.71,93.76,93.62,93.69,10412.0,91.2043,91.2529,91.1167,91.1848,10412.0
2023-11-02 14:45:00,93.73,93.76,93.69,93.71,5876.0,91.2237,91.2529,91.1848,91.2043,5876.0
2023-11-02 14:50:00,93.69,93.74,93.66,93.73,9465.0,91.1848,91.2334,91.1556,91.2237,9465.0
2023-11-02 14:55:00,93.72,93.73,93.65,93.69,6931.0,91.214,91.2237,91.1459,91.1848,6931.0
2023-11-02 15:00:00,93.69,93.75,93.65,93.65,11166.0,91.1848,91.2432,91.1459,91.1459,11166.0
2023-11-02 15:05:00,93.64,93.64,93.47,93.57,18280.0,91.1361,91.1361,90.9707,91.068,18280.0
2023-11-02 15:10:00,93.57,93.57,93.45,93.48,19473.0,91.068,91.068,90.9512,90.9804,19473.0
2023-11-02 15:15:00,93.49,93.5,93.4,93.48,15469.0,90.9901,90.9999,90.9025,90.9804,15469.0
2023-11-02 15:20:00,93.48,93.48,93.43,93.45,13916.0,90.9804,90.9804,90.9317,90.9512,13916.0
2023-11-02 15:25:00,93.46,93.46,93.33,93.37,28059.0,90.9609,90.9609,90.8344,90.8733,28059.0
2023-11-02 15:30:00,93.38,93.61,93.35,93.51,50497.0,90.8831,91.1069,90.8539,91.0096,50497.0
2023-11-02 15:35:00,93.51,93.65,93.48,93.59,32963.0,91.0096,91.1459,90.9804,91.0875,32963.0
2023-11-02 15:40:00,93.59,93.68,93.54,93.67,39860.0,91.0875,91.1751,91.0388,91.1653,39860.0
2023-11-02 15:45:00,93.67,93.71,93.61,93.68,46117.0,91.1653,91.2043,91.1069,91.1751,46117.0
2023-11-02 15:50:00,93.68,93.83,93.66,93.8,88902.0,91.1751,91.321,91.1556,91.2918,88902.0
2023-11-02 15:55:00,93.79,93.87,93.64,93.78,196483.0,91.2821,91.36,91.1361,91.2724,196483.0
2023-11-03 09:30:00,96.27,102.0,96.11,100.2,280234.0,93.6958,99.2726,93.5401,97.5207,280234.0
2023-11-03 09:35:00,100.2,100.22,98.46,98.59,81915.0,97.5207,97.5402,95.8272,95.9538,81915.0
2023-11-03 09:40:00,98.63,99.7,98.39,99.21,109663.0,95.9927,97.0341,95.7591,96.5572,109663.0
2023-11-03 09:45:00,99.2,100.12,98.93,99.97,101559.0,96.5475,97.4429,96.2847,97.2969,101559.0
2023-11-03 09:50:00,99.94,100.0,99.33,99.5,41950.0,97.2677,97.3261,96.674,96.8394,41950.0
2023-11-03 09:55:00,99.55,99.87,99.17,99.75,43750.0,96.8881,97.1995,96.5183,97.0827,43750.0
2023-11-03 10:00:00,99.82,100.48,99.72,100.44,79066.0,97.1509,97.7932,97.0535,97.7543,79066.0
2023-11-03 10:05:00,100.44,100.57,99.94,100.29,58482.0,97.7543,97.8808,97.2677,97.6083,58482.0
2023-11-03 10:10:00,100.34,100.62,99.81,100.12,57284.0,97.657,97.9295,97.1411,97.4429,57284.0
2023-11-03 10:15:00,100.1,100.28,99.97,100.26,56987.0,97.4234,97.5986,97.2969,97.5791,56987.0
2023-11-03 10:20:00,100.26,100.58,100.14,100.55,75672.0,97.5791,97.8906,97.4623,97.8614,75672.0
2023-11-03 10:25:00,100.55,101.21,100.54,101.11,48030.0,97.8614,98.5037,97.8516,98.4064,48030.0
2023-11-03 10:30:00,101.1,101.15,100.76,101.0,53723.0,98.3966,98.4453,98.0657,98.2993,53723.0
2023-11-03 10:35:00,101.0,101.41,100.92,101.36,37828.0,98.2993,98.6984,98.2215,98.6497,37828.0
2023-11-03 10:40:00,101.38,101.51,101.18,101.48,54310.0,98.6692,98.7957,98.4745,98.7665,54310.0
2023-11-03 10:45:00,101.47,102.23,101.46,102.1,35388.0,98.7568,99.4964,98.747,99.3699,35388.0
2023-11-03 10:50:00,102.09,102.2,101.78,102.17,34674.0,99.3602,99.4672,99.0585,99.438,34674.0
2023-11-03 10:55:00,102.14,102.33,101.98,102.17,27982.0,99.4088,99.5938,99.2531,99.438,27982.0
2023-11-03 11:00:00,102.2,102.21,101.59,101.98,38796.0,99.4672,99.477,98.8735,99.2531,38796.0
2023-11-03 11:05:00,101.94,102.06,101.63,101.94,18882.0,99.2142,99.331,98.9125,99.2142,18882.0
2023-11-03 11:10:00,101.99,101.99,101.04,101.27,30022.0,99.2628,99.2628,98.3383,98.5621,30022.0
2023-11-03 11:15:00,101.25,101.39,101.08,101.36,21652.0,98.5426,98.6789,98.3772,98.6497,21652.0
2023-11-03 11:20:00,101.38,101.63,101.38,101.63,18835.0,98.6692,98.9125,98.6692,98.9125,18835.0
2023-11-03 11:25:00,101.66,101.91,101.42,101.43,43052.0,98.9417,99.185,98.7081,98.7178,43052.0
2023-11-03 11:30:00,101.43,101.54,101.32,101.54,50330.0,98.7178,98.8249,98.6108,98.8249,50330.0
2023-11-03 11:35:00,101.55,101.7,101.46,101.5,24166.0,98.8346,98.9806,98.747,98.786,24166.0
2023-11-03 11:40:00,101.49,101.67,101.46,101.67,27484.0,98.7762,98.9514,98.747,98.9514,27484.0
2023-11-03 11:45:00,101.6,101.91,101.6,101.91,22616.0,98.8833,99.185,98.8833,99.185,22616.0
2023-11-03 11:50:00,101.91,102.0,101.65,101.77,26437.0,99.185,99.2726,98.9319,99.0487,26437.0
2023-11-03 11:55:00,101.78,101.88,101.66,101.81,20409.0,99.0585,99.1558,98.9417,99.0877,20409.0
2023-11-03 12:00:00,101.86,102.25,101.85,102.09,41943.0,99.1363,99.5159,99.1266,99.3602,41943.0
2023-11-03 12:05:00,102.11,102.21,101.84,101.84,37182.0,99.3796,99.477,99.1169,99.1169,37182.0
2023-11-03 12:10:00,101.88,101.97,101.7,101.7,24472.0,99.1558,99.2434,98.9806,98.9806,24472.0
2023-11-03 12:15:00,101.7,101.72,101.5,101.55,32822.0,98.9806,99.0001,98.786,98.8346,32822.0
2023-11-03 12:20:00,101.52,101.73,101.41,101.69,22165.0,98.8054,99.0098,98.6984,98.9709,22165.0
2023-11-03 12:25:00,101.67,101.85,101.6,101.72,21751.0,98.9514,99.1266,98.8833,99.0001,21751.0
2023-11-03 12:30:00,101.73,102.01,101.7,101.99,24546.0,99.0098,99.2823,98.9806,99.2628,24546.0
2023-11-03 12:35:00,102.02,102.11,101.91,102.0,27504.0,99.292,99.3796,99.185,99.2726,27504.0
2023-11-03 12:40:00,102.01,102.1,101.97,102.06,26349.0,99.2823,99.3699,99.2434,99.331,26349.0
2023-11-03 12:45:00,102.07,102.18,101.9,102.15,31905.0,99.3407,99.4478,99.1753,99.4186,31905.0
2023-11-03 12:50:00,102.17,102.3,102.16,102.27,22202.0,99.438,99.5646,99.4283,99.5354,22202.0
2023-11-03 12:55:00,102.27,102.29,102.15,102.15,19011.0,99.5354,99.5548,99.4186,99.4186,19011.0
2023-11-03 13:00:00,102.16,102.21,101.89,101.98,31176.0,99.4283,99.477,99.1655,99.2531,31176.0
2023-11-03 13:05:00,101.97,102.0,101.78,101.8,18951.0,99.2434,99.2726,99.0585,99.0779,18951.0
2023-11-03 13:10:00,101.79,101.79,101.5,101.68,20862.0,99.0682,99.0682,98.786,98.9611,20862.0
2023-11-03 13:15:00,101.7,101.87,101.69,101.87,17672.0,98.9806,99.1461,98.9709,99.1461,17672.0
2023-11-03 13:20:00,101.86,101.94,101.76,101.8,25214.0,99.1363,99.2142,99.039,99.0779,25214.0
2023-11-03 13:25:00,101.81,102.25,101.81,102.25,31737.0,99.0877,99.5159,99.0877,99.5159,31737.0
2023-11-03 13:30:00,102.27,102.46,102.0,102.13,48699.0,99.5354,99.7203,99.2726,99.3991,48699.0
2023-11-03 13:35:00,102.11,102.22,101.63,101.68,33412.0,99.3796,99.4867,98.9125,98.9611,33412.0
2023-11-03 13:40:00,101.68,101.85,101.61,101.8,19856.0,98.9611,99.1266,98.893,99.0779,19856.0
2023-11-03 13:45:00,101.79,101.89,101.72,101.81,17347.0,99.0682,99.1655,99.0001,99.0877,17347.0
2023-11-03 13:50:00,101.83,101.84,101.69,101.72,21070.0,99.1071,99.1169,98.9709,99.0001,21070.0
2023-11-03 13:55:00,101.73,101.8,101.61,101.67,17367.0,99.0098,99.0779,98.893,98.9514,17367.0
2023-11-03 14:00:00,101.73,102.08,101.7,102.01,35527.0,99.0098,99.3504,98.9806,99.2823,35527.0
2023-11-03 14:05:00,102.02,102.26,102.01,102.18,19189.0,99.292,99.5256,99.2823,99.4478,19189.0
2023-11-03 14:10:00,102.21,102.24,102.1,102.14,15494.0,99.477,99.5062,99.3699,99.4088,15494.0
2023-11-03 14:15:00,102.17,102.27,102.13,102.2,27494.0,99.438,99.5354,99.3991,99.4672,27494.0
2023-11-03 14:20:00,102.19,102.25,102.14,102.17,14381.0,99.4575,99.5159,99.4088,99.438,14381.0
2023-11-03 14:25:00,102.2,102.29,102.18,102.26,26204.0,99.4672,99.5548,99.4478,99.5256,26204.0
2023-11-03 14:30:00,102.24,102.26,101.85,102.11,39344.0,99.5062,99.5256,99.1266,99.3796,39344.0
2023-11-03 14:35:00,102.11,102.26,102.11,102.11,19993.0,99.3796,99.5256,99.3796,99.3796,19993.0
2023-11-03 14:40:00,102.07,102.21,101.99,102.21,32730.0,99.3407,99.477,99.2628,99.477,32730.0
2023-11-03 14:45:00,102.24,102.32,102.17,102.27,26892.0,99.5062,99.584,99.438,99.5354,26892.0
2023-11-03 14:50:00,102.28,102.35,102.21,102.23,34236.0,99.5451,99.6132,99.477,99.4964,34236.0
2023-11-03 14:55:00,102.22,102.31,102.12,102.28,17281.0,99.4867,99.5743,99.3894,99.5451,17281.0
2023-11-03 15:00:00,102.28,102.28,101.66,101.78,36578.0,99.5451,99.5451,98.9417,99.0585,36578.0
2023-11-03 15:05:00,101.8,101.91,101.66,101.8,20352.0,99.0779,99.185,98.9417,99.0779,20352.0
2023-11-03 15:10:00,101.77,101.87,101.73,101.8,15894.0,99.0487,99.1461,99.0098,99.0779,15894.0
2023-11-03 15:15:00,101.8,101.8,101.35,101.4,34973.0,99.0779,99.0779,98.64,98.6886,34973.0
2023-11-03 15:20:00,101.41,101.54,101.26,101.39,27896.0,98.6984,98.8249,98.5524,98.6789,27896.0
2023-11-03 15:25:00,101.36,101.36,100.93,100.94,55090.0,98.6497,98.6497,98.2312,98.2409,55090.0
2023-11-03 15:30:00,100.93,101.03,100.73,100.87,53748.0,98.2312,98.3285,98.0365,98.1728,53748.0
2023-11-03 15:35:00,100.86,100.88,100.66,100.72,38669.0,98.1631,98.1825,97.9684,98.0268,38669.0
2023-11-03 15:40:00,100.72,100.82,100.42,100.43,44942.0,98.0268,98.1241,97.7348,97.7446,44942.0
2023-11-03 15:45:00,100.44,100.44,100.18,100.25,58799.0,97.7543,97.7543,97.5012,97.5694,58799.0
2023-11-03 15:50:00,100.25,100.29,99.99,100.02,143058.0,97.5694,97.6083,97.3163,97.3455,143058.0
2023-11-03 15:55:00,100.02,100.2,99.94,100.19,257340.0,97.3455,97.5207,97.2677,97.511,257340.0
2023-11-06 09:30:00,99.5,100.2,98.79,99.27,58410.0,96.8394,97.5207,96.1484,96.6156,58410.0
2023-11-06 09:35:00,99.28,99.38,98.93,99.32,19591.0,96.6253,96.7226,96.2847,96.6642,19591.0
2023-11-06 09:40:00,99.31,100.05,99.31,99.99,14311.0,96.6545,97.3747,96.6545,97.3163,14311.0
2023-11-06 09:45:00,100.09,100.18,99.64,100.15,28978.0,97.4137,97.5012,96.9757,97.472,28978.0
2023-11-06 09:50:00,100.17,100.38,99.93,100.35,27957.0,97.4915,97.6959,97.2579,97.6667,27957.0
2023-11-06 09:55:00,100.39,100.46,100.18,100.44,31432.0,97.7056,97.7738,97.5012,97.7543,31432.0
2023-11-06 10:00:00,100.42,100.46,100.23,100.37,13718.0,97.7348,97.7738,97.5499,97.6862,13718.0
2023-11-06 10:05:00,100.37,100.63,100.37,100.58,14706.0,97.6862,97.9392,97.6862,97.8906,14706.0
2023-11-06 10:10:00,100.63,100.85,100.63,100.84,26038.0,97.9392,98.1533,97.9392,98.1436,26038.0
2023-11-06 10:15:00,100.82,101.05,100.74,101.05,13518.0,98.1241,98.348,98.0463,98.348,13518.0
2023-11-06 10:20:00,101.06,101.13,100.86,101.08,13999.0,98.3577,98.4258,98.1631,98.3772,13999.0
2023-11-06 10:25:00,101.09,101.19,100.99,101.18,15803.0,98.3869,98.4842,98.2896,98.4745,15803.0
2023-11-06 10:30:00,101.16,101.2,101.09,101.15,20732.0,98.455,98.494,98.3869,98.4453,20732.0
2023-11-06 10:35:00,101.15,101.39,101.09,101.18,21314.0,98.4453,98.6789,98.3869,98.4745,21314.0
2023-11-06 10:40:00,101.16,101.23,101.01,101.21,14796.0,98.455,98.5232,98.3091,98.5037,14796.0
2023-11-06 10:45:00,101.21,101.33,101.03,101.17,27633.0,98.5037,98.6205,98.3285,98.4648,27633.0
2023-11-06 10:50:00,101.16,101.27,101.05,101.2,14539.0,98.455,98.5621,98.348,98.494,14539.0
2023-11-06 10:55:00,101.2,101.38,101.19,101.32,12000.0,98.494,98.6692,98.4842,98.6108,12000.0
2023-11-06 11:00:00,101.3,101.5,101.26,101.47,12478.0,98.5913,98.786,98.5524,98.7568,12478.0
2023-11-06 11:05:00,101.47,101.47,101.33,101.42,9289.0,98.7568,98.7568,98.6205,98.7081,9289.0
2023-11-06 11:10:00,101.41,101.54,101.37,101.39,19127.0,98.6984,98.8249,98.6594,98.6789,19127.0
2023-11-06 11:15:00,101.41,101.62,101.4,101.57,10088.0,98.6984,98.9027,98.6886,98.8541,10088.0
2023-11-06 11:20:00,101.55,101.67,101.51,101.63,10931.0,98.8346,98.9514,98.7957,98.9125,10931.0
2023-11-06 11:25:00,101.63,101.67,101.54,101.64,12675.0,98.9125,98.9514,98.8249,98.9222,12675.0
2023-11-06 11:30:00,101.64,101.65,101.52,101.62,11343.0,98.9222,98.9319,98.8054,98.9027,11343.0
2023-11-06 11:35:00,101.63,101.7,101.5,101.64,18281.0,98.9125,98.9806,98.786,98.9222,18281.0
2023-11-06 11:40:00,101.66,101.67,101.48,101.51,16749.0,98.9417,98.9514,98.7665,98.7957,16749.0
2023-11-06 11:45:00,101.49,101.59,101.48,101.53,22796.0,98.7762,98.8735,98.7665,98.8151,22796.0
2023-11-06 11:50:00,101.54,101.56,101.43,101.56,15729.0,98.8249,98.8443,98.7178,98.8443,15729.0
2023-11-06 11:55:00,101.57,101.58,101.31,101.4,16138.0,98.8541,98.8638,98.601,98.6886,16138.0
2023-11-06 12:00:00,101.42,101.43,101.32,101.37,11528.0,98.7081,98.7178,98.6108,98.6594,11528.0
2023-11-06 12:05:00,101.38,101.55,101.34,101.55,12168.0,98.6692,98.8346,98.6302,98.8346,12168.0
2023-11-06 12:10:00,101.56,101.74,101.51,101.72,15205.0,98.8443,99.0195,98.7957,99.0001,15205.0
2023-11-06 12:15:00,101.69,101.8,101.69,101.74,9916.0,98.9709,99.0779,98.9709,99.0195,9916.0
2023-11-06 12:20:00,101.72,101.86,101.66,101.76,16004.0,99.0001,99.1363,98.9417,99.039,16004.0
2023-11-06 12:25:00,101.77,101.86,101.76,101.8,11240.0,99.0487,99.1363,99.039,99.0779,11240.0
2023-11-06 12:30:00,101.79,101.83,101.67,101.82,9748.0,99.0682,99.1071,98.9514,99.0974,9748.0
2023-11-06 12:35:00,101.8,101.8,101.73,101.77,7244.0,99.0779,99.0779,99.0098,99.0487,7244.0
2023-11-06 12:40:00,101.75,101.86,101.75,101.82,12208.0,99.0293,99.1363,99.0293,99.0974,12208.0
2023-11-06 12:45:00,101.83,101.83,101.67,101.67,8440.0,99.1071,99.1071,98.9514,98.9514,8440.0
2023-11-06 12:50:00,101.7,101.77,101.66,101.68,11727.0,98.9806,99.0487,98.9417,98.9611,11727.0
2023-11-06 12:55:00,101.68,101.8,101.68,101.8,6787.0,98.9611,99.0779,98.9611,99.0779,6787.0
2023-11-06 13:00:00,101.8,101.88,101.72,101.87,13663.0,99.0779,99.1558,99.0001,99.1461,13663.0
2023-11-06 13:05:00,101.86,101.88,101.79,101.85,10388.0,99.1363,99.1558,99.0682,99.1266,10388.0
2023-11-06 13:10:00,101.85,101.91,101.75,101.84,6220.0,99.1266,99.185,99.0293,99.1169,6220.0
2023-11-06 13:15:00,101.84,101.93,101.81,101.9,10345.0,99.1169,99.2045,99.0877,99.1753,10345.0
2023-11-06 13:20:00,101.89,102.08,101.85,102.08,29673.0,99.1655,99.3504,99.1266,99.3504,29673.0
2023-11-06 13:25:00,102.08,102.1,101.98,102.04,8838.0,99.3504,99.3699,99.2531,99.3115,8838.0
2023-11-06 13:30:00,102.03,102.05,101.88,101.9,10166.0,99.3018,99.3212,99.1558,99.1753,10166.0
2023-11-06 13:35:00,101.9,101.92,101.82,101.9,9690.0,99.1753,99.1947,99.0974,99.1753,9690.0
2023-11-06 13:40:00,101.91,101.96,101.76,101.84,9614.0,99.185,99.2336,99.039,99.1169,9614.0
2023-11-06 13:45:00,101.85,101.88,101.77,101.84,26794.0,99.1266,99.1558,99.0487,99.1169,26794.0
2023-11-06 13:50:00,101.82,101.83,101.6,101.66,14082.0,99.0974,99.1071,98.8833,98.9417,14082.0
2023-11-06 13:55:00,101.65,101.66,101.52,101.65,18474.0,98.9319,98.9417,98.8054,98.9319,18474.0
2023-11-06 14:00:00,101.65,101.66,101.45,101.45,10124.0,98.9319,98.9417,98.7373,98.7373,10124.0
2023-11-06 14:05:00,101.46,101.46,101.34,101.39,10797.0,98.747,98.747,98.6302,98.6789,10797.0
2023-11-06 14:10:00,101.37,101.42,101.32,101.37,8442.0,98.6594,98.7081,98.6108,98.6594,8442.0
2023-11-06 14:15:00,101.36,101.41,101.27,101.34,13352.0,98.6497,98.6984,98.5621,98.6302,13352.0
2023-11-06 14:20:00,101.35,101.42,101.31,101.32,15880.0,98.64,98.7081,98.601,98.6108,15880.0
2023-11-06 14:25:00,101.31,101.31,101.25,101.28,10082.0,98.601,98.601,98.5426,98.5718,10082.0
2023-11-06 14:30:00,101.26,101.42,101.25,101.4,11286.0,98.5524,98.7081,98.5426,98.6886,11286.0
2023-11-06 14:35:00,101.41,101.69,101.4,101.65,10116.0,98.6984,98.9709,98.6886,98.9319,10116.0
2023-11-06 14:40:00,101.66,101.77,101.65,101.74,29207.0,98.9417,99.0487,98.9319,99.0195,29207.0
2023-11-06 14:45:00,101.73,101.74,101.59,101.61,11797.0,99.0098,99.0195,98.8735,98.893,11797.0
2023-11-06 14:50:00,101.62,101.64,101.53,101.56,26819.0,98.9027,98.9222,98.8151,98.8443,26819.0
2023-11-06 14:55:00,101.55,101.56,101.46,101.51,22598.0,98.8346,98.8443,98.747,98.7957,22598.0
2023-11-06 15:00:00,101.49,101.55,101.47,101.51,13507.0,98.7762,98.8346,98.7568,98.7957,13507.0
2023-11-06 15:05:00,101.52,101.55,101.41,101.45,13947.0,98.8054,98.8346,98.6984,98.7373,13947.0
2023-11-06 15:10:00,101.47,101.49,101.39,101.4,12146.0,98.7568,98.7762,98.6789,98.6886,12146.0
2023-11-06 15:15:00,101.4,101.46,101.38,101.43,13368.0,98.6886,98.747,98.6692,98.7178,13368.0
2023-11-06 15:20:00,101.43,101.56,101.42,101.56,13486.0,98.7178,98.8443,98.7081,98.8443,13486.0
2023-11-06 15:25:00,101.56,101.59,101.48,101.59,17988.0,98.8443,98.8735,98.7665,98.8735,17988.0
2023-11-06 15:30:00,101.61,101.7,101.58,101.66,18295.0,98.893,98.9806,98.8638,98.9417,18295.0
2023-11-06 15:35:00,101.65,101.84,101.64,101.82,20443.0,98.9319,99.1169,98.9222,99.0974,20443.0
2023-11-06 15:40:00,101.81,101.89,101.72,101.77,26809.0,99.0877,99.1655,99.0001,99.0487,26809.0
2023-11-06 15:45:00,101.77,101.84,101.69,101.74,50309.0,99.0487,99.1169,98.9709,99.0195,50309.0
2023-11-06 15:50:00,101.71,101.76,101.6,101.64,60481.0,98.9903,99.039,98.8833,98.9222,60481.0
2023-11-06 15:55:00,101.63,101.76,101.61,101.66,180952.0,98.9125,99.039,98.893,98.9417,180952.0
2023-11-07 09:30:00,101.75,102.13,101.47,101.82,37538.0,99.0293,99.3991,98.7568,99.0974,37538.0
2023-11-07 09:35:00,101.82,101.82,101.43,101.43,8550.0,99.0974,99.0974,98.7178,98.7178,8550.0
2023-11-07 09:40:00,101.39,101.65,101.32,101.55,17313.0,98.6789,98.9319,98.6108,98.8346,17313.0
2023-11-07 09:45:00,101.61,101.77,101.56,101.73,9779.0,98.893,99.0487,98.8443,99.0098,9779.0
2023-11-07 09:50:00,101.78,101.79,101.67,101.71,12679.0,99.0585,99.0682,98.9514,98.9903,12679.0
2023-11-07 09:55:00,101.7,101.82,101.66,101.68,10360.0,98.9806,99.0974,98.9417,98.9611,10360.0
2023-11-07 10:00:00,101.68,102.02,101.64,102.0,18159.0,98.9611,99.292,98.9222,99.2726,18159.0
2023-11-07 10:05:00,101.98,102.16,101.98,102.07,11209.0,99.2531,99.4283,99.2531,99.3407,11209.0
2023-11-07 10:10:00,102.09,102.2,102.05,102.14,12234.0,99.3602,99.4672,99.3212,99.4088,12234.0
2023-11-07 10:15:00,102.12,102.13,101.88,101.9,6165.0,99.3894,99.3991,99.1558,99.1753,6165.0
2023-11-07 10:20:00,101.88,102.02,101.87,101.91,9442.0,99.1558,99.292,99.1461,99.185,9442.0
2023-11-07 10:25:00,101.89,101.96,101.83,101.94,8489.0,99.1655,99.2336,99.1071,99.2142,8489.0
2023-11-07 10:30:00,101.93,102.0,101.75,101.75,10665.0,99.2045,99.2726,99.0293,99.0293,10665.0
2023-11-07 10:35:00,101.73,102.0,101.73,101.98,7252.0,99.0098,99.2726,99.0098,99.2531,7252.0
2023-11-07 10:40:00,101.98,102.09,101.96,102.04,30549.0,99.2531,99.3602,99.2336,99.3115,30549.0
2023-11-07 10:45:00,102.01,102.12,101.93,102.06,10491.0,99.2823,99.3894,99.2045,99.331,10491.0
2023-11-07 10:50:00,102.07,102.34,102.07,102.34,35230.0,99.3407,99.6035,99.3407,99.6035,35230.0
2023-11-07 10:55:00,102.33,102.34,102.13,102.18,13919.0,99.5938,99.6035,99.3991,99.4478,13919.0
2023-11-07 11:00:00,102.19,102.23,102.09,102.2,24731.0,99.4575,99.4964,99.3602,99.4672,24731.0
2023-11-07 11:05:00,102.19,102.19,102.01,102.04,50146.0,99.4575,99.4575,99.2823,99.3115,50146.0
2023-11-07 11:10:00,102.08,102.21,102.07,102.16,11074.0,99.3504,99.477,99.3407,99.4283,11074.0
2023-11-07 11:15:00,102.15,102.21,102.11,102.21,9368.0,99.4186,99.477,99.3796,99.477,9368.0
2023-11-07 11:20:00,102.25,102.34,102.2,102.23,14726.0,99.5159,99.6035,99.4672,99.4964,14726.0
2023-11-07 11:25:00,102.24,102.65,102.24,102.62,18646.0,99.5062,99.9052,99.5062,99.876,18646.0
2023-11-07 11:30:00,102.61,102.65,102.5,102.51,14323.0,99.8663,99.9052,99.7592,99.7689,14323.0
2023-11-07 11:35:00,102.49,102.56,102.4,102.43,11895.0,99.7495,99.8176,99.6619,99.6911,11895.0
2023-11-07 11:40:00,102.42,102.56,102.42,102.5,7031.0,99.6813,99.8176,99.6813,99.7592,7031.0
2023-11-07 11:45:00,102.48,102.48,102.4,102.45,23237.0,99.7397,99.7397,99.6619,99.7105,23237.0
2023-11-07 11:50:00,102.45,102.58,102.45,102.57,8117.0,99.7105,99.8371,99.7105,99.8273,8117.0
2023-11-07 11:55:00,102.55,102.58,102.53,102.56,7289.0,99.8079,99.8371,99.7884,99.8176,7289.0
2023-11-07 12:00:00,102.55,102.65,102.5,102.55,22735.0,99.8079,99.9052,99.7592,99.8079,22735.0
2023-11-07 12:05:00,102.52,102.66,102.51,102.65,18166.0,99.7787,99.9149,99.7689,99.9052,18166.0
2023-11-07 12:10:00,102.63,102.63,102.46,102.47,5760.0,99.8857,99.8857,99.7203,99.73,5760.0
2023-11-07 12:15:00,102.45,102.52,102.44,102.51,5252.0,99.7105,99.7787,99.7008,99.7689,5252.0
2023-11-07 12:20:00,102.52,102.58,102.52,102.58,6561.0,99.7787,99.8371,99.7787,99.8371,6561.0
2023-11-07 12:25:00,102.59,102.61,102.53,102.56,5866.0,99.8468,99.8663,99.7884,99.8176,5866.0
2023-11-07 12:30:00,102.55,102.62,102.52,102.61,5556.0,99.8079,99.876,99.7787,99.8663,5556.0
2023-11-07 12:35:00,102.61,102.66,102.54,102.54,9140.0,99.8663,99.9149,99.7981,99.7981,9140.0
2023-11-07 12:40:00,102.53,102.64,102.53,102.64,5358.0,99.7884,99.8955,99.7884,99.8955,5358.0
2023-11-07 12:45:00,102.64,102.72,102.55,102.61,13808.0,99.8955,99.9733,99.8079,99.8663,13808.0
2023-11-07 12:50:00,102.61,102.63,102.54,102.54,6296.0,99.8663,99.8857,99.7981,99.7981,6296.0
2023-11-07 12:55:00,102.55,102.72,102.55,102.69,5358.0,99.8079,99.9733,99.8079,99.9441,5358.0
2023-11-07 13:00:00,102.67,102.75,102.66,102.7,9088.0,99.9247,100.0025,99.9149,99.9539,9088.0
2023-11-07 13:05:00,102.7,102.71,102.64,102.64,8476.0,99.9539,99.9636,99.8955,99.8955,8476.0
2023-11-07 13:10:00,102.66,102.66,102.44,102.44,7239.0,99.9149,99.9149,99.7008,99.7008,7239.0
2023-11-07 13:15:00,102.43,102.51,102.4,102.45,11089.0,99.6911,99.7689,99.6619,99.7105,11089.0
2023-11-07 13:20:00,102.45,102.49,102.4,102.47,11180.0,99.7105,99.7495,99.6619,99.73,11180.0
2023-11-07 13:25:00,102.47,102.5,102.45,102.46,5508.0,99.73,99.7592,99.7105,99.7203,5508.0
2023-11-07 13:30:00,102.45,102.47,102.33,102.43,14866.0,99.7105,99.73,99.5938,99.6911,14866.0
2023-11-07 13:35:00,102.45,102.46,102.24,102.25,8938.0,99.7105,99.7203,99.5062,99.5159,8938.0
2023-11-07 13:40:00,102.24,102.4,102.24,102.39,4268.0,99.5062,99.6619,99.5062,99.6522,4268.0
2023-11-07 13:45:00,102.4,102.48,102.38,102.48,13911.0,99.6619,99.7397,99.6424,99.7397,13911.0
2023-11-07 13:50:00,102.47,102.5,102.4,102.45,17660.0,99.73,99.7592,99.6619,99.7105,17660.0
2023-11-07 13:55:00,102.44,102.49,102.37,102.47,12323.0,99.7008,99.7495,99.6327,99.73,12323.0
2023-11-07 14:00:00,102.46,102.48,102.42,102.47,9839.0,99.7203,99.7397,99.6813,99.73,9839.0
2023-11-07 14:05:00,102.47,102.54,102.44,102.53,19803.0,99.73,99.7981,99.7008,99.7884,19803.0
2023-11-07 14:10:00,102.55,102.57,102.47,102.5,17998.0,99.8079,99.8273,99.73,99.7592,17998.0
2023-11-07 14:15:00,102.5,102.5,102.43,102.47,7880.0,99.7592,99.7592,99.6911,99.73,7880.0
2023-11-07 14:20:00,102.47,102.54,102.45,102.52,15184.0,99.73,99.7981,99.7105,99.7787,15184.0
2023-11-07 14:25:00,102.51,102.51,102.42,102.49,11649.0,99.7689,99.7689,99.6813,99.7495,11649.0
2023-11-07 14:30:00,102.51,102.51,102.35,102.45,17320.0,99.7689,99.7689,99.6132,99.7105,17320.0
2023-11-07 14:35:00,102.45,102.54,102.43,102.53,45479.0,99.7105,99.7981,99.6911,99.7884,45479.0
2023-11-07 14:40:00,102.53,102.69,102.52,102.67,15720.0,99.7884,99.9441,99.7787,99.9247,15720.0
2023-11-07 14:45:00,102.68,102.78,102.66,102.75,26852.0,99.9344,100.0317,99.9149,100.0025,26852.0
2023-11-07 14:50:00,102.77,102.81,102.74,102.79,17336.0,100.022,100.0609,99.9928,100.0415,17336.0
2023-11-07 14:55:00,102.78,102.8,102.73,102.78,17677.0,100.0317,100.0512,99.9831,100.0317,17677.0
2023-11-07 15:00:00,102.79,102.86,102.79,102.83,10797.0,100.0415,100.1096,100.0415,100.0804,10797.0
2023-11-07 15:05:00,102.83,102.9,102.81,102.89,24340.0,100.0804,100.1485,100.0609,100.1388,24340.0
2023-11-07 15:10:00,102.88,102.96,102.82,102.94,17776.0,100.129,100.2069,100.0707,100.1874,17776.0
2023-11-07 15:15:00,102.93,103.02,102.91,103.0,39819.0,100.1777,100.2653,100.1582,100.2458,39819.0
2023-11-07 15:20:00,103.0,103.12,102.98,103.02,16475.0,100.2458,100.3626,100.2264,100.2653,16475.0
2023-11-07 15:25:00,103.01,103.19,103.01,103.19,37580.0,100.2556,100.4308,100.2556,100.4308,37580.0
2023-11-07 15:30:00,103.19,103.2,103.09,103.16,45195.0,100.4308,100.4405,100.3334,100.4016,45195.0
2023-11-07 15:35:00,103.14,103.23,103.07,103.17,27185.0,100.3821,100.4697,100.314,100.4113,27185.0
2023-11-07 15:40:00,103.17,103.3,103.17,103.22,35955.0,100.4113,100.5378,100.4113,100.46,35955.0
2023-11-07 15:45:00,103.22,103.3,103.2,103.21,32955.0,100.46,100.5378,100.4405,100.4502,32955.0
2023-11-07 15:50:00,103.2,103.21,103.05,103.12,65386.0,100.4405,100.4502,100.2945,100.3626,65386.0
2023-11-07 15:55:00,103.12,103.12,102.96,103.02,143597.0,100.3626,100.3626,100.2069,100.2653,143597.0
2023-11-08 09:30:00,103.02,103.5,103.02,103.08,29908.0,100.2653,100.7325,100.2653,100.3237,29908.0
2023-11-08 09:35:00,103.17,103.31,102.9,102.95,8832.0,100.4113,100.5476,100.1485,100.1972,8832.0
2023-11-08 09:40:00,102.96,103.03,102.41,102.42,9567.0,100.2069,100.275,99.6716,99.6813,9567.0
2023-11-08 09:45:00,102.46,102.66,102.34,102.59,23186.0,99.7203,99.9149,99.6035,99.8468,23186.0
2023-11-08 09:50:00,102.61,102.7,102.37,102.44,17318.0,99.8663,99.9539,99.6327,99.7008,17318.0
2023-11-08 09:55:00,102.43,102.75,102.43,102.65,12219.0,99.6911,100.0025,99.6911,99.9052,12219.0
2023-11-08 10:00:00,102.6,102.72,102.55,102.56,13491.0,99.8565,99.9733,99.8079,99.8176,13491.0
2023-11-08 10:05:00,102.57,102.67,102.45,102.64,14436.0,99.8273,99.9247,99.7105,99.8955,14436.0
2023-11-08 10:10:00,102.67,102.92,102.65,102.92,54728.0,99.9247,100.168,99.9052,100.168,54728.0
2023-11-08 10:15:00,102.93,103.01,102.71,102.71,14161.0,100.1777,100.2556,99.9636,99.9636,14161.0
2023-11-08 10:20:00,102.73,102.79,102.66,102.68,7377.0,99.9831,100.0415,99.9149,99.9344,7377.0
2023-11-08 10:25:00,102.68,102.73,102.64,102.7,16261.0,99.9344,99.9831,99.8955,99.9539,16261.0
2023-11-08 10:30:00,102.72,102.76,102.61,102.61,39853.0,99.9733,100.0123,99.8663,99.8663,39853.0
2023-11-08 10:35:00,102.59,102.71,102.59,102.66,25780.0,99.8468,99.9636,99.8468,99.9149,25780.0
2023-11-08 10:40:00,102.68,102.78,102.41,102.46,47823.0,99.9344,100.0317,99.6716,99.7203,47823.0
2023-11-08 10:45:00,102.46,102.5,102.33,102.39,11801.0,99.7203,99.7592,99.5938,99.6522,11801.0
2023-11-08 10:50:00,102.39,102.43,102.35,102.36,8203.0,99.6522,99.6911,99.6132,99.623,8203.0
2023-11-08 10:55:00,102.34,102.47,102.31,102.46,7449.0,99.6035,99.73,99.5743,99.7203,7449.0
2023-11-08 11:00:00,102.48,102.64,102.46,102.64,4212.0,99.7397,99.8955,99.7203,99.8955,4212.0
2023-11-08 11:05:00,102.66,102.85,102.66,102.85,5933.0,99.9149,100.0999,99.9149,100.0999,5933.0
2023-11-08 11:10:00,102.86,103.02,102.83,103.02,7151.0,100.1096,100.2653,100.0804,100.2653,7151.0
2023-11-08 11:15:00,103.05,103.09,102.92,102.92,5984.0,100.2945,100.3334,100.168,100.168,5984.0
2023-11-08 11:20:00,102.92,102.94,102.87,102.88,5150.0,100.168,100.1874,100.1193,100.129,5150.0
2023-11-08 11:25:00,102.89,102.9,102.68,102.7,9479.0,100.1388,100.1485,99.9344,99.9539,9479.0
2023-11-08 11:30:00,102.71,102.71,102.52,102.52,10907.0,99.9636,99.9636,99.7787,99.7787,10907.0
2023-11-08 11:35:00,102.53,102.54,102.44,102.47,8750.0,99.7884,99.7981,99.7008,99.73,8750.0
2023-11-08 11:40:00,102.43,102.48,102.37,102.43,10696.0,99.6911,99.7397,99.6327,99.6911,10696.0
2023-11-08 11:45:00,102.47,102.53,102.46,102.48,4615.0,99.73,99.7884,99.7203,99.7397,4615.0
2023-11-08 11:50:00,102.53,102.56,102.42,102.47,6307.0,99.7884,99.8176,99.6813,99.73,6307.0
2023-11-08 11:55:00,102.47,102.47,102.18,102.27,5057.0,99.73,99.73,99.4478,99.5354,5057.0
2023-11-08 12:00:00,102.27,102.27,102.1,102.1,3314.0,99.5354,99.5354,99.3699,99.3699,3314.0
2023-11-08 12:05:00,102.07,102.13,101.96,102.11,8474.0,99.3407,99.3991,99.2336,99.3796,8474.0
2023-11-08 12:10:00,102.09,102.24,102.06,102.19,5259.0,99.3602,99.5062,99.331,99.4575,5259.0
2023-11-08 12:15:00,102.21,102.22,102.1,102.13,14368.0,99.477,99.4867,99.3699,99.3991,14368.0
2023-11-08 12:20:00,102.13,102.18,102.12,102.15,19908.0,99.3991,99.4478,99.3894,99.4186,19908.0
2023-11-08 12:25:00,102.17,102.29,102.15,102.28,21562.0,99.438,99.5548,99.4186,99.5451,21562.0
2023-11-08 12:30:00,102.29,102.4,102.26,102.3,7029.0,99.5548,99.6619,99.5256,99.5646,7029.0
2023-11-08 12:35:00,102.32,102.33,102.12,102.17,5620.0,99.584,99.5938,99.3894,99.438,5620.0
2023-11-08 12:40:00,102.17,102.18,102.08,102.11,20177.0,99.438,99.4478,99.3504,99.3796,20177.0
2023-11-08 12:45:00,102.1,102.14,102.05,102.08,8410.0,99.3699,99.4088,99.3212,99.3504,8410.0
2023-11-08 12:50:00,102.1,102.12,102.03,102.11,5196.0,99.3699,99.3894,99.3018,99.3796,5196.0
2023-11-08 12:55:00,102.1,102.14,102.09,102.14,13160.0,99.3699,99.4088,99.3602,99.4088,13160.0
2023-11-08 13:00:00,102.15,102.15,102.08,102.1,12833.0,99.4186,99.4186,99.3504,99.3699,12833.0
2023-11-08 13:05:00,102.1,102.15,102.04,102.07,10897.0,99.3699,99.4186,99.3115,99.3407,10897.0
2023-11-08 13:10:00,102.05,102.08,102.01,102.01,7825.0,99.3212,99.3504,99.2823,99.2823,7825.0
2023-11-08 13:15:00,102.01,102.02,101.89,101.93,8544.0,99.2823,99.292,99.1655,99.2045,8544.0
2023-11-08 13:20:00,101.93,101.93,101.75,101.76,14567.0,99.2045,99.2045,99.0293,99.039,14567.0
2023-11-08 13:25:00,101.75,101.75,101.64,101.69,14954.0,99.0293,99.0293,98.9222,98.9709,14954.0
2023-11-08 13:30:00,101.68,101.71,101.63,101.67,13158.0,98.9611,98.9903,98.9125,98.9514,13158.0
2023-11-08 13:35:00,101.67,101.87,101.65,101.87,23738.0,98.9514,99.1461,98.9319,99.1461,23738.0
2023-11-08 13:40:00,101.86,101.89,101.8,101.8,6355.0,99.1363,99.1655,99.0779,99.0779,6355.0
2023-11-08 13:45:00,101.79,101.9,101.79,101.85,6650.0,99.0682,99.1753,99.0682,99.1266,6650.0
2023-11-08 13:50:00,101.86,101.91,101.82,101.89,5125.0,99.1363,99.185,99.0974,99.1655,5125.0
2023-11-08 13:55:00,101.88,101.88,101.74,101.85,8459.0,99.1558,99.1558,99.0195,99.1266,8459.0
2023-11-08 14:00:00,101.86,102.08,101.86,102.08,6373.0,99.1363,99.3504,99.1363,99.3504,6373.0
2023-11-08 14:05:00,102.09,102.1,102.05,102.07,5569.0,99.3602,99.3699,99.3212,99.3407,5569.0
2023-11-08 14:10:00,102.07,102.12,102.06,102.11,4938.0,99.3407,99.3894,99.331,99.3796,4938.0
2023-11-08 14:15:00,102.12,102.19,102.12,102.16,6467.0,99.3894,99.4575,99.3894,99.4283,6467.0
2023-11-08 14:20:00,102.17,102.23,102.12,102.2,8434.0,99.438,99.4964,99.3894,99.4672,8434.0
2023-11-08 14:25:00,102.2,102.21,102.09,102.09,9157.0,99.4672,99.477,99.3602,99.3602,9157.0
2023-11-08 14:30:00,102.08,102.17,102.04,102.09,9747.0,99.3504,99.438,99.3115,99.3602,9747.0
2023-11-08 14:35:00,102.1,102.13,102.03,102.04,14624.0,99.3699,99.3991,99.3018,99.3115,14624.0
2023-11-08 14:40:00,102.05,102.07,101.97,102.06,12054.0,99.3212,99.3407,99.2434,99.331,12054.0
2023-11-08 14:45:00,102.06,102.26,102.06,102.25,11584.0,99.331,99.5256,99.331,99.5159,11584.0
2023-11-08 14:50:00,102.26,102.32,102.24,102.31,11197.0,99.5256,99.584,99.5062,99.5743,11197.0
2023-11-08 14:55:00,102.3,102.3,102.22,102.23,9069.0,99.5646,99.5646,99.4867,99.4964,9069.0
2023-11-08 15:00:00,102.25,102.29,102.2,102.21,10584.0,99.5159,99.5548,99.4672,99.477,10584.0
2023-11-08 15:05:00,102.2,102.23,102.13,102.18,15450.0,99.4672,99.4964,99.3991,99.4478,15450.0
2023-11-08 15:10:00,102.19,102.28,102.19,102.27,17922.0,99.4575,99.5451,99.4575,99.5354,17922.0
2023-11-08 15:15:00,102.28,102.36,102.27,102.27,11251.0,99.5451,99.623,99.5354,99.5354,11251.0
2023-11-08 15:20:00,102.28,102.43,102.28,102.41,13271.0,99.5451,99.6911,99.5451,99.6716,13271.0
2023-11-08 15:25:00,102.39,102.48,102.38,102.44,9749.0,99.6522,99.7397,99.6424,99.7008,9749.0
2023-11-08 15:30:00,102.42,102.44,102.34,102.36,13470.0,99.6813,99.7008,99.6035,99.623,13470.0
2023-11-08 15:35:00,102.37,102.4,102.33,102.36,19371.0,99.6327,99.6619,99.5938,99.623,19371.0
2023-11-08 15:40:00,102.36,102.53,102.35,102.51,20082.0,99.623,99.7884,99.6132,99.7689,20082.0
2023-11-08 15:45:00,102.5,102.5,102.37,102.4,26135.0,99.7592,99.7592,99.6327,99.6619,26135.0
2023-11-08 15:50:00,102.39,102.39,102.22,102.23,46163.0,99.6522,99.6522,99.4867,99.4964,46163.0
2023-11-08 15:55:00,102.23,102.34,102.07,102.29,166038.0,99.4964,99.6035,99.3407,99.5548,166038.0
2023-11-09 09:30:00,102.18,102.58,101.96,101.98,19805.0,99.4478,99.8371,99.2336,99.2531,19805.0
2023-11-09 09:35:00,102.08,102.3,101.96,102.2,7376.0,99.3504,99.5646,99.2336,99.4672,7376.0
2023-11-09 09:40:00,102.32,102.32,102.12,102.13,3708.0,99.584,99.584,99.3894,99.3991,3708.0
2023-11-09 09:45:00,102.01,102.23,102.0,102.22,8054.0,99.2823,99.4964,99.2726,99.4867,8054.0
2023-11-09 09:50:00,102.26,102.3,102.18,102.25,5377.0,99.5256,99.5646,99.4478,99.5159,5377.0
2023-11-09 09:55:00,102.3,102.49,102.25,102.36,10654.0,99.5646,99.7495,99.5159,99.623,10654.0
2023-11-09 10:00:00,102.36,102.59,102.33,102.48,34344.0,99.623,99.8468,99.5938,99.7397,34344.0
2023-11-09 10:05:00,102.5,103.09,102.48,103.07,24773.0,99.7592,100.3334,99.7397,100.314,24773.0
2023-11-09 10:10:00,103.12,103.13,102.86,102.96,7594.0,100.3626,100.3724,100.1096,100.2069,7594.0
2023-11-09 10:15:00,102.96,103.09,102.91,102.99,6647.0,100.2069,100.3334,100.1582,100.2361,6647.0
2023-11-09 10:20:00,103.03,103.07,102.87,102.97,5678.0,100.275,100.314,100.1193,100.2166,5678.0
2023-11-09 10:25:00,102.94,102.94,102.75,102.78,4944.0,100.1874,100.1874,100.0025,100.0317,4944.0
2023-11-09 10:30:00,102.73,102.75,102.59,102.62,6650.0,99.9831,100.0025,99.8468,99.876,6650.0
2023-11-09 10:35:00,102.63,102.81,102.63,102.69,6229.0,99.8857,100.0609,99.8857,99.9441,6229.0
2023-11-09 10:40:00,102.72,102.72,102.53,102.58,12786.0,99.9733,99.9733,99.7884,99.8371,12786.0
2023-11-09 10:45:00,102.59,102.69,102.48,102.69,7140.0,99.8468,99.9441,99.7397,99.9441,7140.0
2023-11-09 10:50:00,102.69,102.83,102.69,102.73,13622.0,99.9441,100.0804,99.9441,99.9831,13622.0
2023-11-09 10:55:00,102.73,102.99,102.73,102.95,13390.0,99.9831,100.2361,99.9831,100.1972,13390.0
2023-11-09 11:00:00,102.94,103.01,102.87,103.0,8060.0,100.1874,100.2556,100.1193,100.2458,8060.0
2023-11-09 11:05:00,103.02,103.23,102.99,103.19,11478.0,100.2653,100.4697,100.2361,100.4308,11478.0
2023-11-09 11:10:00,103.22,103.3,103.15,103.15,19846.0,100.46,100.5378,100.3918,100.3918,19846.0
2023-11-09 11:15:00,103.16,103.33,103.16,103.28,10660.0,100.4016,100.567,100.4016,100.5184,10660.0
2023-11-09 11:20:00,103.33,103.34,103.22,103.3,9043.0,100.567,100.5767,100.46,100.5378,9043.0
2023-11-09 11:25:00,103.29,103.32,103.17,103.3,13614.0,100.5281,100.5573,100.4113,100.5378,13614.0
2023-11-09 11:30:00,103.27,103.36,103.21,103.3,20400.0,100.5086,100.5962,100.4502,100.5378,20400.0
2023-11-09 11:35:00,103.32,103.32,103.23,103.31,18010.0,100.5573,100.5573,100.4697,100.5476,18010.0
2023-11-09 11:40:00,103.3,103.39,103.26,103.33,13422.0,100.5378,100.6254,100.4989,100.567,13422.0
2023-11-09 11:45:00,103.31,103.31,103.02,103.08,12052.0,100.5476,100.5476,100.2653,100.3237,12052.0
2023-11-09 11:50:00,103.04,103.2,103.04,103.11,10316.0,100.2848,100.4405,100.2848,100.3529,10316.0
2023-11-09 11:55:00,103.1,103.14,103.09,103.09,8534.0,100.3432,100.3821,100.3334,100.3334,8534.0
2023-11-09 12:00:00,103.08,103.16,102.98,103.05,11489.0,100.3237,100.4016,100.2264,100.2945,11489.0
2023-11-09 12:05:00,103.07,103.2,103.06,103.13,12820.0,100.314,100.4405,100.3042,100.3724,12820.0
2023-11-09 12:10:00,103.14,103.17,103.08,103.12,5048.0,100.3821,100.4113,100.3237,100.3626,5048.0
2023-11-09 12:15:00,103.1,103.1,102.99,103.06,6021.0,100.3432,100.3432,100.2361,100.3042,6021.0
2023-11-09 12:20:00,103.06,103.07,102.97,103.02,7780.0,100.3042,100.314,100.2166,100.2653,7780.0
2023-11-09 12:25:00,103.0,103.07,102.98,103.05,3672.0,100.2458,100.314,100.2264,100.2945,3672.0
2023-11-09 12:30:00,103.04,103.11,103.04,103.05,5292.0,100.2848,100.3529,100.2848,100.2945,5292.0
2023-11-09 12:35:00,103.05,103.1,103.04,103.09,5333.0,100.2945,100.3432,100.2848,100.3334,5333.0
2023-11-09 12:40:00,103.1,103.22,103.1,103.2,9169.0,100.3432,100.46,100.3432,100.4405,9169.0
2023-11-09 12:45:00,103.18,103.26,103.18,103.24,3699.0,100.421,100.4989,100.421,100.4794,3699.0
2023-11-09 12:50:00,103.26,103.33,103.25,103.31,3974.0,100.4989,100.567,100.4892,100.5476,3974.0
2023-11-09 12:55:00,103.3,103.4,103.27,103.33,4820.0,100.5378,100.6351,100.5086,100.567,4820.0
2023-11-09 13:00:00,103.32,103.33,103.1,103.12,8875.0,100.5573,100.567,100.3432,100.3626,8875.0
2023-11-09 13:05:00,103.16,103.16,102.92,103.01,11259.0,100.4016,100.4016,100.168,100.2556,11259.0
2023-11-09 13:10:00,103.01,103.14,103.01,103.14,5573.0,100.2556,100.3821,100.2556,100.3821,5573.0
2023-11-09 13:15:00,103.16,103.18,103.06,103.09,4133.0,100.4016,100.421,100.3042,100.3334,4133.0
2023-11-09 13:20:00,103.08,103.13,103.01,103.12,4005.0,100.3237,100.3724,100.2556,100.3626,4005.0
2023-11-09 13:25:00,103.14,103.2,103.1,103.1,5070.0,100.3821,100.4405,100.3432,100.3432,5070.0
2023-11-09 13:30:00,103.1,103.1,103.03,103.06,3924.0,100.3432,100.3432,100.275,100.3042,3924.0
2023-11-09 13:35:00,103.03,103.2,103.03,103.15,5625.0,100.275,100.4405,100.275,100.3918,5625.0
2023-11-09 13:40:00,103.13,103.23,103.12,103.15,3697.0,100.3724,100.4697,100.3626,100.3918,3697.0
2023-11-09 13:45:00,103.18,103.18,102.96,103.02,6602.0,100.421,100.421,100.2069,100.2653,6602.0
2023-11-09 13:50:00,103.03,103.03,102.88,102.9,3830.0,100.275,100.275,100.129,100.1485,3830.0
2023-11-09 13:55:00,102.88,103.03,102.88,102.98,8069.0,100.129,100.275,100.129,100.2264,8069.0
2023-11-09 14:00:00,102.96,102.98,102.85,102.94,8359.0,100.2069,100.2264,100.0999,100.1874,8359.0
2023-11-09 14:05:00,102.93,102.98,102.87,102.89,9336.0,100.1777,100.2264,100.1193,100.1388,9336.0
2023-11-09 14:10:00,102.85,102.86,102.74,102.75,9313.0,100.0999,100.1096,99.9928,100.0025,9313.0
2023-11-09 14:15:00,102.75,102.75,102.63,102.64,11549.0,100.0025,100.0025,99.8857,99.8955,11549.0
2023-11-09 14:20:00,102.64,102.8,102.64,102.8,6122.0,99.8955,100.0512,99.8955,100.0512,6122.0
2023-11-09 14:25:00,102.78,102.81,102.76,102.79,4113.0,100.0317,100.0609,100.0123,100.0415,4113.0
2023-11-09 14:30:00,102.77,102.82,102.73,102.78,5618.0,100.022,100.0707,99.9831,100.0317,5618.0
2023-11-09 14:35:00,102.78,102.78,102.63,102.67,6141.0,100.0317,100.0317,99.8857,99.9247,6141.0
2023-11-09 14:40:00,102.66,102.74,102.63,102.72,4967.0,99.9149,99.9928,99.8857,99.9733,4967.0
2023-11-09 14:45:00,102.71,102.74,102.65,102.73,6628.0,99.9636,99.9928,99.9052,99.9831,6628.0
2023-11-09 14:50:00,102.73,102.79,102.7,102.79,4730.0,99.9831,100.0415,99.9539,100.0415,4730.0
2023-11-09 14:55:00,102.77,102.79,102.65,102.67,6911.0,100.022,100.0415,99.9052,99.9247,6911.0
2023-11-09 15:00:00,102.67,102.8,102.66,102.79,6586.0,99.9247,100.0512,99.9149,100.0415,6586.0
2023-11-09 15:05:00,102.78,102.79,102.7,102.79,5648.0,100.0317,100.0415,99.9539,100.0415,5648.0
2023-11-09 15:10:00,102.79,102.87,102.79,102.79,4714.0,100.0415,100.1193,100.0415,100.0415,4714.0
2023-11-09 15:15:00,102.75,102.82,102.68,102.78,5893.0,100.0025,100.0707,99.9344,100.0317,5893.0
2023-11-09 15:20:00,102.78,102.83,102.78,102.83,7552.0,100.0317,100.0804,100.0317,100.0804,7552.0
2023-11-09 15:25:00,102.81,102.91,102.76,102.77,8524.0,100.0609,100.1582,100.0123,100.022,8524.0
2023-11-09 15:30:00,102.78,102.82,102.72,102.8,11499.0,100.0317,100.0707,99.9733,100.0512,11499.0
2023-11-09 15:35:00,102.78,102.78,102.68,102.74,9025.0,100.0317,100.0317,99.9344,99.9928,9025.0
2023-11-09 15:40:00,102.73,102.81,102.7,102.74,9847.0,99.9831,100.0609,99.9539,99.9928,9847.0
2023-11-09 15:45:00,102.75,102.8,102.61,102.68,14049.0,100.0025,100.0512,99.8663,99.9344,14049.0
2023-11-09 15:50:00,102.7,102.75,102.65,102.66,21838.0,99.9539,100.0025,99.9052,99.9149,21838.0
2023-11-09 15:55:00,102.65,102.85,102.63,102.81,98701.0,99.9052,100.0999,99.8857,100.0609,98701.0
2023-11-10 09:30:00,103.08,103.32,103.02,103.22,17775.0,100.3237,100.5573,100.2653,100.46,17775.0
2023-11-10 09:35:00,103.2,103.5,103.17,103.45,9121.0,100.4405,100.7325,100.4113,100.6838,9121.0
2023-11-10 09:40:00,103.46,103.46,103.35,103.37,5963.0,100.6935,100.6935,100.5865,100.6059,5963.0
2023-11-10 09:45:00,103.38,103.72,103.38,103.48,10487.0,100.6157,100.9466,100.6157,100.713,10487.0
2023-11-10 09:50:00,103.48,103.66,103.46,103.62,5989.0,100.713,100.8882,100.6935,100.8493,5989.0
2023-11-10 09:55:00,103.65,103.88,103.61,103.84,12712.0,100.8785,101.1023,100.8395,101.0634,12712.0
2023-11-10 10:00:00,103.8,103.87,103.68,103.83,15807.0,101.0244,101.0926,100.9077,101.0536,15807.0
2023-11-10 10:05:00,103.86,103.95,103.85,103.94,17268.0,101.0828,101.1704,101.0731,101.1607,17268.0
2023-11-10 10:10:00,103.96,104.07,103.91,104.05,19606.0,101.1802,101.2872,101.1315,101.2678,19606.0
2023-11-10 10:15:00,104.16,104.16,103.81,103.88,13709.0,101.3748,101.3748,101.0342,101.1023,13709.0
2023-11-10 10:20:00,103.87,104.09,103.82,104.01,9640.0,101.0926,101.3067,101.0439,101.2288,9640.0
2023-11-10 10:25:00,104.0,104.13,103.97,104.12,8391.0,101.2191,101.3456,101.1899,101.3359,8391.0
2023-11-10 10:30:00,104.12,104.18,104.0,104.03,9277.0,101.3359,101.3943,101.2191,101.2483,9277.0
2023-11-10 10:35:00,104.01,104.07,103.9,104.06,9468.0,101.2288,101.2872,101.1218,101.2775,9468.0
2023-11-10 10:40:00,104.07,104.18,104.01,104.18,10405.0,101.2872,101.3943,101.2288,101.3943,10405.0
2023-11-10 10:45:00,104.18,104.29,104.1,104.23,12729.0,101.3943,101.5013,101.3164,101.443,12729.0
2023-11-10 10:50:00,104.21,104.29,104.1,104.11,8446.0,101.4235,101.5013,101.3164,101.3262,8446.0
2023-11-10 10:55:00,104.12,104.14,104.03,104.05,7159.0,101.3359,101.3554,101.2483,101.2678,7159.0
2023-11-10 11:00:00,104.04,104.18,104.04,104.15,6836.0,101.258,101.3943,101.258,101.3651,6836.0
2023-11-10 11:05:00,104.2,104.25,104.07,104.07,13628.0,101.4138,101.4624,101.2872,101.2872,13628.0
2023-11-10 11:10:00,104.08,104.08,103.95,103.99,9672.0,101.297,101.297,101.1704,101.2094,9672.0
2023-11-10 11:15:00,103.98,104.07,103.91,103.97,35658.0,101.1996,101.2872,101.1315,101.1899,35658.0
2023-11-10 11:20:00,103.98,104.06,103.98,104.02,21325.0,101.1996,101.2775,101.1996,101.2386,21325.0
2023-11-10 11:25:00,103.97,103.98,103.91,103.98,3226.0,101.1899,101.1996,101.1315,101.1996,3226.0
2023-11-10 11:30:00,103.99,103.99,103.93,103.98,2650.0,101.2094,101.2094,101.151,101.1996,2650.0
2023-11-10 11:35:00,103.98,104.01,103.86,103.9,4339.0,101.1996,101.2288,101.0828,101.1218,4339.0
2023-11-10 11:40:00,103.93,104.0,103.92,103.93,2362.0,101.151,101.2191,101.1412,101.151,2362.0
2023-11-10 11:45:00,103.94,103.94,103.77,103.78,2972.0,101.1607,101.1607,100.9953,101.005,2972.0
2023-11-10 11:50:00,103.8,103.92,103.8,103.92,3309.0,101.0244,101.1412,101.0244,101.1412,3309.0
2023-11-10 11:55:00,103.92,103.92,103.8,103.82,6554.0,101.1412,101.1412,101.0244,101.0439,6554.0
2023-11-10 12:00:00,103.84,103.93,103.83,103.91,3513.0,101.0634,101.151,101.0536,101.1315,3513.0
2023-11-10 12:05:00,103.93,103.97,103.83,103.83,4804.0,101.151,101.1899,101.0536,101.0536,4804.0
2023-11-10 12:10:00,103.81,103.85,103.74,103.77,3144.0,101.0342,101.0731,100.9661,100.9953,3144.0
2023-11-10 12:15:00,103.78,103.86,103.77,103.82,2131.0,101.005,101.0828,100.9953,101.0439,2131.0
2023-11-10 12:20:00,103.82,103.84,103.79,103.82,3317.0,101.0439,101.0634,101.0147,101.0439,3317.0
2023-11-10 12:25:00,103.82,103.88,103.82,103.84,3184.0,101.0439,101.1023,101.0439,101.0634,3184.0
2023-11-10 12:30:00,103.88,104.12,103.87,104.1,4432.0,101.1023,101.3359,101.0926,101.3164,4432.0
2023-11-10 12:35:00,104.12,104.25,104.07,104.25,10376.0,101.3359,101.4624,101.2872,101.4624,10376.0
2023-11-10 12:40:00,104.23,104.35,104.18,104.3,4190.0,101.443,101.5597,101.3943,101.5111,4190.0
2023-11-10 12:45:00,104.28,104.29,104.16,104.17,7216.0,101.4916,101.5013,101.3748,101.3846,7216.0
2023-11-10 12:50:00,104.13,104.26,104.13,104.25,5602.0,101.3456,101.4721,101.3456,101.4624,5602.0
2023-11-10 12:55:00,104.25,104.25,104.14,104.21,3120.0,101.4624,101.4624,101.3554,101.4235,3120.0
2023-11-10 13:00:00,104.19,104.24,104.11,104.12,2566.0,101.404,101.4527,101.3262,101.3359,2566.0
2023-11-10 13:05:00,104.1,104.1,104.02,104.05,2579.0,101.3164,101.3164,101.2386,101.2678,2579.0
2023-11-10 13:10:00,104.04,104.07,104.0,104.07,2208.0,101.258,101.2872,101.2191,101.2872,2208.0
2023-11-10 13:15:00,104.06,104.08,104.0,104.07,6579.0,101.2775,101.297,101.2191,101.2872,6579.0
2023-11-10 13:20:00,104.08,104.13,104.07,104.08,3085.0,101.297,101.3456,101.2872,101.297,3085.0
2023-11-10 13:25:00,104.12,104.27,104.11,104.25,6139.0,101.3359,101.4819,101.3262,101.4624,6139.0
2023-11-10 13:30:00,104.24,104.34,104.19,104.25,6677.0,101.4527,101.55,101.404,101.4624,6677.0
2023-11-10 13:35:00,104.22,104.37,104.2,104.36,5467.0,101.4332,101.5792,101.4138,101.5695,5467.0
2023-11-10 13:40:00,104.36,104.5,104.35,104.5,3300.0,101.5695,101.7057,101.5597,101.7057,3300.0
2023-11-10 13:45:00,104.5,104.55,104.45,104.49,7117.0,101.7057,101.7544,101.6571,101.696,7117.0
2023-11-10 13:50:00,104.5,104.5,104.42,104.44,4277.0,101.7057,101.7057,101.6279,101.6473,4277.0
2023-11-10 13:55:00,104.45,104.48,104.42,104.48,4316.0,101.6571,101.6863,101.6279,101.6863,4316.0
2023-11-10 14:00:00,104.47,104.49,104.35,104.4,13168.0,101.6765,101.696,101.5597,101.6084,13168.0
2023-11-10 14:05:00,104.41,104.46,104.41,104.45,4171.0,101.6181,101.6668,101.6181,101.6571,4171.0
2023-11-10 14:10:00,104.45,104.55,104.44,104.51,7657.0,101.6571,101.7544,101.6473,101.7155,7657.0
2023-11-10 14:15:00,104.51,104.52,104.42,104.46,6116.0,101.7155,101.7252,101.6279,101.6668,6116.0
2023-11-10 14:20:00,104.46,104.52,104.43,104.49,5725.0,101.6668,101.7252,101.6376,101.696,5725.0
2023-11-10 14:25:00,104.49,104.56,104.47,104.56,4015.0,101.696,101.7641,101.6765,101.7641,4015.0
2023-11-10 14:30:00,104.57,104.59,104.5,104.55,7752.0,101.7739,101.7933,101.7057,101.7544,7752.0
2023-11-10 14:35:00,104.55,104.56,104.46,104.56,7180.0,101.7544,101.7641,101.6668,101.7641,7180.0
2023-11-10 14:40:00,104.56,104.56,104.48,104.49,3102.0,101.7641,101.7641,101.6863,101.696,3102.0
2023-11-10 14:45:00,104.5,104.5,104.41,104.43,11536.0,101.7057,101.7057,101.6181,101.6376,11536.0
2023-11-10 14:50:00,104.43,104.43,104.25,104.26,5393.0,101.6376,101.6376,101.4624,101.4721,5393.0
2023-11-10 14:55:00,104.27,104.39,104.27,104.34,45013.0,101.4819,101.5987,101.4819,101.55,45013.0
2023-11-10 15:00:00,104.34,104.34,104.26,104.29,6471.0,101.55,101.55,101.4721,101.5013,6471.0
2023-11-10 15:05:00,104.29,104.29,104.2,104.21,8635.0,101.5013,101.5013,101.4138,101.4235,8635.0
2023-11-10 15:10:00,104.2,104.22,104.16,104.22,9040.0,101.4138,101.4332,101.3748,101.4332,9040.0
2023-11-10 15:15:00,104.18,104.19,104.04,104.12,7689.0,101.3943,101.404,101.258,101.3359,7689.0
2023-11-10 15:20:00,104.12,104.12,103.93,103.93,15656.0,101.3359,101.3359,101.151,101.151,15656.0
2023-11-10 15:25:00,103.95,103.97,103.88,103.92,9235.0,101.1704,101.1899,101.1023,101.1412,9235.0
2023-11-10 15:30:00,103.94,104.07,103.94,104.03,9820.0,101.1607,101.2872,101.1607,101.2483,9820.0
2023-11-10 15:35:00,104.02,104.11,103.97,104.01,16141.0,101.2386,101.3262,101.1899,101.2288,16141.0
2023-11-10 15:40:00,104.01,104.03,103.99,104.01,17344.0,101.2288,101.2483,101.2094,101.2288,17344.0
2023-11-10 15:45:00,104.01,104.16,104.0,104.09,21932.0,101.2288,101.3748,101.2191,101.3067,21932.0
2023-11-10 15:50:00,104.08,104.25,104.05,104.16,35948.0,101.297,101.4624,101.2678,101.3748,35948.0
2023-11-10 15:55:00,104.13,104.21,104.05,104.12,99201.0,101.3456,101.4235,101.2678,101.3359,99201.0
2023-11-13 09:30:00,104.58,104.9,104.4,104.75,37267.0,101.7836,102.095,101.6084,101.949,37267.0
2023-11-13 09:35:00,104.67,104.93,104.49,104.72,8777.0,101.8712,102.1242,101.696,101.9198,8777.0
2023-11-13 09:40:00,104.75,104.89,104.52,104.67,8500.0,101.949,102.0853,101.7252,101.8712,8500.0
2023-11-13 09:45:00,104.65,104.68,104.45,104.56,6314.0,101.8517,101.8809,101.6571,101.7641,6314.0
2023-11-13 09:50:00,104.56,104.58,104.22,104.46,8659.0,101.7641,101.7836,101.4332,101.6668,8659.0
2023-11-13 09:55:00,104.45,104.54,104.34,104.51,8047.0,101.6571,101.7447,101.55,101.7155,8047.0
2023-11-13 10:00:00,104.48,104.53,104.33,104.49,7687.0,101.6863,101.7349,101.5403,101.696,7687.0
2023-11-13 10:05:00,104.51,104.77,104.48,104.7,11601.0,101.7155,101.9685,101.6863,101.9004,11601.0
2023-11-13 10:10:00,104.71,104.71,104.52,104.56,7288.0,101.9101,101.9101,101.7252,101.7641,7288.0
2023-11-13 10:15:00,104.53,104.57,104.33,104.33,6427.0,101.7349,101.7739,101.5403,101.5403,6427.0
2023-11-13 10:20:00,104.32,104.41,104.15,104.35,6539.0,101.5305,101.6181,101.3651,101.5597,6539.0
2023-11-13 10:25:00,104.35,104.35,104.2,104.31,6221.0,101.5597,101.5597,101.4138,101.5208,6221.0
2023-11-13 10:30:00,104.31,104.38,104.26,104.27,6927.0,101.5208,101.5889,101.4721,101.4819,6927.0
2023-11-13 10:35:00,104.25,104.44,104.25,104.44,5092.0,101.4624,101.6473,101.4624,101.6473,5092.0
2023-11-13 10:40:00,104.44,104.46,104.3,104.32,6076.0,101.6473,101.6668,101.5111,101.5305,6076.0
2023-11-13 10:45:00,104.33,104.43,104.3,104.39,5722.0,101.5403,101.6376,101.5111,101.5987,5722.0
2023-11-13 10:50:00,104.43,104.51,104.32,104.5,5567.0,101.6376,101.7155,101.5305,101.7057,5567.0
2023-11-13 10:55:00,104.49,104.52,104.37,104.41,4460.0,101.696,101.7252,101.5792,101.6181,4460.0
2023-11-13 11:00:00,104.42,104.44,104.34,104.38,9095.0,101.6279,101.6473,101.55,101.5889,9095.0
2023-11-13 11:05:00,104.38,104.39,104.31,104.34,3870.0,101.5889,101.5987,101.5208,101.55,3870.0
2023-11-13 11:10:00,104.34,104.34,104.29,104.31,4190.0,101.55,101.55,101.5013,101.5208,4190.0
2023-11-13 11:15:00,104.31,104.32,104.22,104.3,5813.0,101.5208,101.5305,101.4332,101.5111,5813.0
2023-11-13 11:20:00,104.33,104.49,104.33,104.49,7158.0,101.5403,101.696,101.5403,101.696,7158.0
2023-11-13 11:25:00,104.5,104.53,104.43,104.47,4292.0,101.7057,101.7349,101.6376,101.6765,4292.0
2023-11-13 11:30:00,104.48,104.52,104.4,104.43,8900.0,101.6863,101.7252,101.6084,101.6376,8900.0
2023-11-13 11:35:00,104.44,104.47,104.42,104.43,5555.0,101.6473,101.6765,101.6279,101.6376,5555.0
2023-11-13 11:40:00,104.42,104.54,104.39,104.53,3116.0,101.6279,101.7447,101.5987,101.7349,3116.0
2023-11-13 11:45:00,104.54,104.66,104.54,104.64,5727.0,101.7447,101.8615,101.7447,101.842,5727.0
2023-11-13 11:50:00,104.66,104.84,104.62,104.83,13266.0,101.8615,102.0366,101.8225,102.0269,13266.0
2023-11-13 11:55:00,104.86,104.95,104.84,104.86,9525.0,102.0561,102.1437,102.0366,102.0561,9525.0
2023-11-13 12:00:00,104.85,104.88,104.83,104.88,3351.0,102.0464,102.0756,102.0269,102.0756,3351.0
2023-11-13 12:05:00,104.9,104.95,104.81,104.83,14864.0,102.095,102.1437,102.0074,102.0269,14864.0
2023-11-13 12:10:00,104.84,104.93,104.77,104.79,4486.0,102.0366,102.1242,101.9685,101.988,4486.0
2023-11-13 12:15:00,104.8,104.89,104.78,104.87,5041.0,101.9977,102.0853,101.9782,102.0658,5041.0
2023-11-13 12:20:00,104.86,104.9,104.86,104.87,2977.0,102.0561,102.095,102.0561,102.0658,2977.0
2023-11-13 12:25:00,104.88,105.04,104.86,105.04,7141.0,102.0756,102.2313,102.0561,102.2313,7141.0
2023-11-13 12:30:00,105.05,105.17,105.04,105.14,8604.0,102.241,102.3578,102.2313,102.3286,8604.0
2023-11-13 12:35:00,105.14,105.16,105.07,105.11,3327.0,102.3286,102.3481,102.2605,102.2994,3327.0
2023-11-13 12:40:00,105.1,105.24,105.07,105.24,5551.0,102.2897,102.4259,102.2605,102.4259,5551.0
2023-11-13 12:45:00,105.24,105.24,105.1,105.13,4402.0,102.4259,102.4259,102.2897,102.3189,4402.0
2023-11-13 12:50:00,105.14,105.19,105.13,105.14,5536.0,102.3286,102.3773,102.3189,102.3286,5536.0
2023-11-13 12:55:00,105.12,105.2,105.11,105.2,4710.0,102.3092,102.387,102.2994,102.387,4710.0
2023-11-13 13:00:00,105.2,105.37,105.2,105.33,11069.0,102.387,102.5525,102.387,102.5135,11069.0
2023-11-13 13:05:00,105.33,105.33,105.27,105.27,6769.0,102.5135,102.5135,102.4551,102.4551,6769.0
2023-11-13 13:10:00,105.3,105.43,105.29,105.41,7503.0,102.4843,102.6109,102.4746,102.5914,7503.0
2023-11-13 13:15:00,105.41,105.44,105.32,105.42,7986.0,102.5914,102.6206,102.5038,102.6011,7986.0
2023-11-13 13:20:00,105.43,105.43,105.31,105.32,6050.0,102.6109,102.6109,102.4941,102.5038,6050.0
2023-11-13 13:25:00,105.33,105.33,105.26,105.3,15836.0,102.5135,102.5135,102.4454,102.4843,15836.0
2023-11-13 13:30:00,105.31,105.31,105.19,105.21,11647.0,102.4941,102.4941,102.3773,102.3967,11647.0
2023-11-13 13:35:00,105.2,105.2,105.05,105.06,6192.0,102.387,102.387,102.241,102.2508,6192.0
2023-11-13 13:40:00,105.05,105.12,105.02,105.02,9889.0,102.241,102.3092,102.2118,102.2118,9889.0
2023-11-13 13:45:00,105.06,105.07,104.9,105.0,12301.0,102.2508,102.2605,102.095,102.1924,12301.0
2023-11-13 13:50:00,105.02,105.13,104.99,105.03,17828.0,102.2118,102.3189,102.1826,102.2216,17828.0
2023-11-13 13:55:00,105.04,105.07,104.98,104.99,10412.0,102.2313,102.2605,102.1729,102.1826,10412.0
2023-11-13 14:00:00,104.98,105.06,104.96,105.05,18082.0,102.1729,102.2508,102.1534,102.241,18082.0
2023-11-13 14:05:00,105.07,105.16,105.01,105.16,6093.0,102.2605,102.3481,102.2021,102.3481,6093.0
2023-11-13 14:10:00,105.19,105.21,105.08,105.14,7988.0,102.3773,102.3967,102.2702,102.3286,7988.0
2023-11-13 14:15:00,105.13,105.15,105.07,105.11,5590.0,102.3189,102.3384,102.2605,102.2994,5590.0
2023-11-13 14:20:00,105.09,105.23,105.09,105.23,9648.0,102.28,102.4162,102.28,102.4162,9648.0
2023-11-13 14:25:00,105.21,105.38,105.21,105.37,5464.0,102.3967,102.5622,102.3967,102.5525,5464.0
2023-11-13 14:30:00,105.39,105.45,105.38,105.42,6646.0,102.5719,102.6303,102.5622,102.6011,6646.0
2023-11-13 14:35:00,105.42,105.44,105.38,105.42,7960.0,102.6011,102.6206,102.5622,102.6011,7960.0
2023-11-13 14:40:00,105.42,105.5,105.4,105.48,8105.0,102.6011,102.679,102.5817,102.6595,8105.0
2023-11-13 14:45:00,105.46,105.47,105.38,105.4,8259.0,102.6401,102.6498,102.5622,102.5817,8259.0
2023-11-13 14:50:00,105.39,105.44,105.38,105.4,10793.0,102.5719,102.6206,102.5622,102.5817,10793.0
2023-11-13 14:55:00,105.41,105.44,105.38,105.43,9484.0,102.5914,102.6206,102.5622,102.6109,9484.0
2023-11-13 15:00:00,105.42,105.42,105.34,105.41,9594.0,102.6011,102.6011,102.5233,102.5914,9594.0
2023-11-13 15:05:00,105.4,105.41,105.21,105.25,8865.0,102.5817,102.5914,102.3967,102.4357,8865.0
2023-11-13 15:10:00,105.25,105.34,105.23,105.25,9518.0,102.4357,102.5233,102.4162,102.4357,9518.0
2023-11-13 15:15:00,105.22,105.26,105.15,105.19,12545.0,102.4065,102.4454,102.3384,102.3773,12545.0
2023-11-13 15:20:00,105.19,105.25,105.18,105.19,11663.0,102.3773,102.4357,102.3675,102.3773,11663.0
2023-11-13 15:25:00,105.19,105.29,105.18,105.29,11975.0,102.3773,102.4746,102.3675,102.4746,11975.0
2023-11-13 15:30:00,105.31,105.4,105.29,105.3,13950.0,102.4941,102.5817,102.4746,102.4843,13950.0
2023-11-13 15:35:00,105.29,105.29,105.17,105.17,16299.0,102.4746,102.4746,102.3578,102.3578,16299.0
2023-11-13 15:40:00,105.17,105.17,104.98,105.06,23432.0,102.3578,102.3578,102.1729,102.2508,23432.0
2023-11-13 15:45:00,105.06,105.06,104.96,105.05,30367.0,102.2508,102.2508,102.1534,102.241,30367.0
2023-11-13 15:50:00,105.04,105.04,104.81,104.9,64406.0,102.2313,102.2313,102.0074,102.095,64406.0
2023-11-13 15:55:00,104.9,104.95,104.85,104.93,98884.0,102.095,102.1437,102.0464,102.1242,98884.0
2023-11-14 09:30:00,104.34,104.6,103.63,103.78,34606.0,101.55,101.8031,100.859,101.005,34606.0
2023-11-14 09:35:00,103.62,103.62,103.11,103.16,16192.0,100.8493,100.8493,100.3529,100.4016,16192.0
2023-11-14 09:40:00,103.27,103.29,102.67,102.82,57724.0,100.5086,100.5281,99.9247,100.0707,57724.0
2023-11-14 09:45:00,102.83,102.84,102.03,102.38,59727.0,100.0804,100.0901,99.3018,99.6424,59727.0
2023-11-14 09:50:00,102.37,102.88,102.36,102.73,44604.0,99.6327,100.129,99.623,99.9831,44604.0
2023-11-14 09:55:00,102.75,102.88,102.6,102.73,27320.0,100.0025,100.129,99.8565,99.9831,27320.0
2023-11-14 10:00:00,102.72,102.9,102.5,102.81,32328.0,99.9733,100.1485,99.7592,100.0609,32328.0
2023-11-14 10:05:00,102.83,102.86,102.48,102.48,34623.0,100.0804,100.1096,99.7397,99.7397,34623.0
2023-11-14 10:10:00,102.47,102.48,102.27,102.42,24040.0,99.73,99.7397,99.5354,99.6813,24040.0
2023-11-14 10:15:00,102.38,102.73,102.36,102.69,33294.0,99.6424,99.9831,99.623,99.9441,33294.0
2023-11-14 10:20:00,102.67,102.78,102.57,102.66,25621.0,99.9247,100.0317,99.8273,99.9149,25621.0
2023-11-14 10:25:00,102.69,102.69,102.52,102.58,21404.0,99.9441,99.9441,99.7787,99.8371,21404.0
2023-11-14 10:30:00,102.6,102.69,102.5,102.62,26298.0,99.8565,99.9441,99.7592,99.876,26298.0
2023-11-14 10:35:00,102.65,102.72,102.55,102.7,27553.0,99.9052,99.9733,99.8079,99.9539,27553.0
2023-11-14 10:40:00,102.73,102.73,102.3,102.37,15480.0,99.9831,99.9831,99.5646,99.6327,15480.0
2023-11-14 10:45:00,102.38,102.5,102.31,102.34,10983.0,99.6424,99.7592,99.5743,99.6035,10983.0
2023-11-14 10:50:00,102.36,102.41,102.07,102.14,21041.0,99.623,99.6716,99.3407,99.4088,21041.0
2023-11-14 10:55:00,102.2,102.58,102.2,102.54,11743.0,99.4672,99.8371,99.4672,99.7981,11743.0
2023-11-14 11:00:00,102.55,102.72,102.4,102.72,21317.0,99.8079,99.9733,99.6619,99.9733,21317.0
2023-11-14 11:05:00,102.72,102.79,102.67,102.77,8337.0,99.9733,100.0415,99.9247,100.022,8337.0
2023-11-14 11:10:00,102.8,102.86,102.69,102.72,14849.0,100.0512,100.1096,99.9441,99.9733,14849.0
2023-11-14 11:15:00,102.72,102.83,102.71,102.77,11540.0,99.9733,100.0804,99.9636,100.022,11540.0
2023-11-14 11:20:00,102.76,102.92,102.76,102.91,11560.0,100.0123,100.168,100.0123,100.1582,11560.0
2023-11-14 11:25:00,102.89,102.96,102.76,102.95,19134.0,100.1388,100.2069,100.0123,100.1972,19134.0
2023-11-14 11:30:00,102.94,103.4,102.91,103.37,43735.0,100.1874,100.6351,100.1582,100.6059,43735.0
2023-11-14 11:35:00,103.39,103.5,103.38,103.5,5924.0,100.6254,100.7325,100.6157,100.7325,5924.0
2023-11-14 11:40:00,103.5,103.59,103.38,103.52,7892.0,100.7325,100.8201,100.6157,100.7519,7892.0
2023-11-14 11:45:00,103.57,103.62,103.36,103.37,8954.0,100.8006,100.8493,100.5962,100.6059,8954.0
2023-11-14 11:50:00,103.37,103.37,103.24,103.28,7227.0,100.6059,100.6059,100.4794,100.5184,7227.0
2023-11-14 11:55:00,103.27,103.29,103.24,103.29,3200.0,100.5086,100.5281,100.4794,100.5281,3200.0
2023-11-14 12:00:00,103.28,103.45,103.28,103.4,5840.0,100.5184,100.6838,100.5184,100.6351,5840.0
2023-11-14 12:05:00,103.43,103.43,103.34,103.34,9775.0,100.6643,100.6643,100.5767,100.5767,9775.0
2023-11-14 12:10:00,103.31,103.31,103.22,103.23,6236.0,100.5476,100.5476,100.46,100.4697,6236.0
2023-11-14 12:15:00,103.27,103.27,103.08,103.09,3211.0,100.5086,100.5086,100.3237,100.3334,3211.0
2023-11-14 12:20:00,103.09,103.13,103.04,103.1,10890.0,100.3334,100.3724,100.2848,100.3432,10890.0
2023-11-14 12:25:00,103.1,103.13,103.0,103.12,8249.0,100.3432,100.3724,100.2458,100.3626,8249.0
2023-11-14 12:30:00,103.11,103.16,103.06,103.07,7087.0,100.3529,100.4016,100.3042,100.314,7087.0
2023-11-14 12:35:00,103.07,103.12,103.06,103.11,10032.0,100.314,100.3626,100.3042,100.3529,10032.0
2023-11-14 12:40:00,103.11,103.23,103.09,103.23,6995.0,100.3529,100.4697,100.3334,100.4697,6995.0
2023-11-14 12:45:00,103.23,103.35,103.22,103.29,3905.0,100.4697,100.5865,100.46,100.5281,3905.0
2023-11-14 12:50:00,103.27,103.35,103.26,103.31,2175.0,100.5086,100.5865,100.4989,100.5476,2175.0
2023-11-14 12:55:00,103.33,103.35,103.29,103.34,4012.0,100.567,100.5865,100.5281,100.5767,4012.0
2023-11-14 13:00:00,103.32,103.33,103.24,103.26,5758.0,100.5573,100.567,100.4794,100.4989,5758.0
2023-11-14 13:05:00,103.26,103.27,103.2,103.23,5289.0,100.4989,100.5086,100.4405,100.4697,5289.0
2023-11-14 13:10:00,103.2,103.26,103.12,103.19,9475.0,100.4405,100.4989,100.3626,100.4308,9475.0
2023-11-14 13:15:00,103.16,103.2,103.16,103.18,3580.0,100.4016,100.4405,100.4016,100.421,3580.0
2023-11-14 13:20:00,103.18,103.18,102.99,103.09,10787.0,100.421,100.421,100.2361,100.3334,10787.0
2023-11-14 13:25:00,103.12,103.18,103.1,103.17,5999.0,100.3626,100.421,100.3432,100.4113,5999.0
2023-11-14 13:30:00,103.19,103.3,103.17,103.26,5812.0,100.4308,100.5378,100.4113,100.4989,5812.0
2023-11-14 13:35:00,103.26,103.38,103.24,103.38,7883.0,100.4989,100.6157,100.4794,100.6157,7883.0
2023-11-14 13:40:00,103.37,103.37,103.21,103.23,5824.0,100.6059,100.6059,100.4502,100.4697,5824.0
2023-11-14 13:45:00,103.16,103.18,103.11,103.11,7395.0,100.4016,100.421,100.3529,100.3529,7395.0
2023-11-14 13:50:00,103.12,103.15,103.08,103.11,6270.0,100.3626,100.3918,100.3237,100.3529,6270.0
2023-11-14 13:55:00,103.08,103.09,102.97,102.99,10329.0,100.3237,100.3334,100.2166,100.2361,10329.0
2023-11-14 14:00:00,102.97,102.97,102.83,102.83,8148.0,100.2166,100.2166,100.0804,100.0804,8148.0
2023-11-14 14:05:00,102.82,102.92,102.79,102.85,16516.0,100.0707,100.168,100.0415,100.0999,16516.0
2023-11-14 14:10:00,102.81,102.84,102.74,102.77,6253.0,100.0609,100.0901,99.9928,100.022,6253.0
2023-11-14 14:15:00,102.77,102.77,102.71,102.71,6439.0,100.022,100.022,99.9636,99.9636,6439.0
2023-11-14 14:20:00,102.7,102.85,102.66,102.84,14146.0,99.9539,100.0999,99.9149,100.0901,14146.0
2023-11-14 14:25:00,102.87,103.0,102.86,102.98,6968.0,100.1193,100.2458,100.1096,100.2264,6968.0
2023-11-14 14:30:00,103.01,103.09,103.0,103.09,11761.0,100.2556,100.3334,100.2458,100.3334,11761.0
2023-11-14 14:35:00,103.07,103.1,103.01,103.02,17669.0,100.314,100.3432,100.2556,100.2653,17669.0
2023-11-14 14:40:00,103.03,103.05,102.94,102.95,22159.0,100.275,100.2945,100.1874,100.1972,22159.0
2023-11-14 14:45:00,102.95,103.04,102.91,102.91,21188.0,100.1972,100.2848,100.1582,100.1582,21188.0
2023-11-14 14:50:00,102.93,103.12,102.91,103.09,28797.0,100.1777,100.3626,100.1582,100.3334,28797.0
2023-11-14 14:55:00,103.14,103.24,103.13,103.2,12616.0,100.3821,100.4794,100.3724,100.4405,12616.0
2023-11-14 15:00:00,103.21,103.28,103.16,103.26,14060.0,100.4502,100.5184,100.4016,100.4989,14060.0
2023-11-14 15:05:00,103.25,103.26,103.17,103.22,31685.0,100.4892,100.4989,100.4113,100.46,31685.0
2023-11-14 15:10:00,103.2,103.32,103.19,103.32,10346.0,100.4405,100.5573,100.4308,100.5573,10346.0
2023-11-14 15:15:00,103.34,103.36,103.26,103.31,17129.0,100.5767,100.5962,100.4989,100.5476,17129.0
2023-11-14 15:20:00,103.3,103.3,103.2,103.21,11916.0,100.5378,100.5378,100.4405,100.4502,11916.0
2023-11-14 15:25:00,103.2,103.25,103.14,103.15,13283.0,100.4405,100.4892,100.3821,100.3918,13283.0
2023-11-14 15:30:00,103.17,103.28,103.16,103.17,20272.0,100.4113,100.5184,100.4016,100.4113,20272.0
2023-11-14 15:35:00,103.17,103.17,103.03,103.13,20679.0,100.4113,100.4113,100.275,100.3724,20679.0
2023-11-14 15:40:00,103.12,103.14,103.01,103.03,26369.0,100.3626,100.3821,100.2556,100.275,26369.0
2023-11-14 15:45:00,103.04,103.04,102.91,102.93,30941.0,100.2848,100.2848,100.1582,100.1777,30941.0
2023-11-14 15:50:00,102.93,102.95,102.78,102.8,58547.0,100.1777,100.1972,100.0317,100.0512,58547.0
2023-11-14 15:55:00,102.82,102.93,102.74,102.91,137241.0,100.0707,100.1777,99.9928,100.1582,137241.0
2023-11-15 09:30:00,102.85,103.47,102.72,102.83,50599.0,100.0999,100.7033,99.9733,100.0804,50599.0
2023-11-15 09:35:00,102.83,103.09,102.62,102.62,24926.0,100.0804,100.3334,99.876,99.876,24926.0
2023-11-15 09:40:00,102.6,102.69,102.43,102.45,10799.0,99.8565,99.9441,99.6911,99.7105,10799.0
2023-11-15 09:45:00,102.52,102.69,101.77,101.88,28922.0,99.7787,99.9441,99.0487,99.1558,28922.0
2023-11-15 09:50:00,101.84,101.88,101.44,101.81,29075.0,99.1169,99.1558,98.7276,99.0877,29075.0
2023-11-15 09:55:00,101.78,102.1,101.72,102.09,9884.0,99.0585,99.3699,99.0001,99.3602,9884.0
2023-11-15 10:00:00,102.09,102.2,101.93,101.97,14333.0,99.3602,99.4672,99.2045,99.2434,14333.0
2023-11-15 10:05:00,101.97,101.98,101.74,101.87,13766.0,99.2434,99.2531,99.0195,99.1461,13766.0
2023-11-15 10:10:00,101.86,101.86,101.64,101.77,13470.0,99.1363,99.1363,98.9222,99.0487,13470.0
2023-11-15 10:15:00,101.79,102.13,101.79,102.12,7897.0,99.0682,99.3991,99.0682,99.3894,7897.0
2023-11-15 10:20:00,102.11,102.25,102.08,102.25,13749.0,99.3796,99.5159,99.3504,99.5159,13749.0
2023-11-15 10:25:00,102.22,102.28,102.05,102.11,21422.0,99.4867,99.5451,99.3212,99.3796,21422.0
2023-11-15 10:30:00,102.08,102.1,101.84,101.89,8050.0,99.3504,99.3699,99.1169,99.1655,8050.0
2023-11-15 10:35:00,101.9,101.93,101.69,101.72,11273.0,99.1753,99.2045,98.9709,99.0001,11273.0
2023-11-15 10:40:00,101.74,101.74,101.5,101.52,14356.0,99.0195,99.0195,98.786,98.8054,14356.0
2023-11-15 10:45:00,101.52,101.52,101.18,101.18,15048.0,98.8054,98.8054,98.4745,98.4745,15048.0
2023-11-15 10:50:00,101.16,101.16,101.01,101.01,17100.0,98.455,98.455,98.3091,98.3091,17100.0
2023-11-15 10:55:00,101.04,101.26,101.03,101.23,14062.0,98.3383,98.5524,98.3285,98.5232,14062.0
2023-11-15 11:00:00,101.24,101.27,101.0,101.07,38794.0,98.5329,98.5621,98.2993,98.3674,38794.0
2023-11-15 11:05:00,101.07,101.2,100.98,101.14,21900.0,98.3674,98.494,98.2799,98.4356,21900.0
2023-11-15 11:10:00,101.15,101.15,100.96,100.99,15055.0,98.4453,98.4453,98.2604,98.2896,15055.0
2023-11-15 11:15:00,100.96,101.12,100.92,101.08,19889.0,98.2604,98.4161,98.2215,98.3772,19889.0
2023-11-15 11:20:00,101.07,101.19,101.06,101.14,16616.0,98.3674,98.4842,98.3577,98.4356,16616.0
2023-11-15 11:25:00,101.15,101.24,100.96,101.05,37758.0,98.4453,98.5329,98.2604,98.348,37758.0
2023-11-15 11:30:00,101.04,101.25,101.04,101.16,17060.0,98.3383,98.5426,98.3383,98.455,17060.0
2023-11-15 11:35:00,101.16,101.31,101.13,101.31,21809.0,98.455,98.601,98.4258,98.601,21809.0
2023-11-15 11:40:00,101.31,101.35,101.05,101.05,50913.0,98.601,98.64,98.348,98.348,50913.0
2023-11-15 11:45:00,101.09,101.45,101.09,101.38,27039.0,98.3869,98.7373,98.3869,98.6692,27039.0
2023-11-15 11:50:00,101.39,101.59,101.39,101.57,5936.0,98.6789,98.8735,98.6789,98.8541,5936.0
2023-11-15 11:55:00,101.59,101.84,101.58,101.81,7364.0,98.8735,99.1169,98.8638,99.0877,7364.0
2023-11-15 12:00:00,101.84,101.85,101.78,101.81,8057.0,99.1169,99.1266,99.0585,99.0877,8057.0
2023-11-15 12:05:00,101.81,101.83,101.59,101.59,13162.0,99.0877,99.1071,98.8735,98.8735,13162.0
2023-11-15 12:10:00,101.59,101.62,101.48,101.62,28108.0,98.8735,98.9027,98.7665,98.9027,28108.0
2023-11-15 12:15:00,101.62,101.71,101.59,101.65,12668.0,98.9027,98.9903,98.8735,98.9319,12668.0
2023-11-15 12:20:00,101.65,101.82,101.59,101.8,23544.0,98.9319,99.0974,98.8735,99.0779,23544.0
2023-11-15 12:25:00,101.81,101.84,101.66,101.69,13578.0,99.0877,99.1169,98.9417,98.9709,13578.0
2023-11-15 12:30:00,101.69,101.72,101.59,101.64,8671.0,98.9709,99.0001,98.8735,98.9222,8671.0
2023-11-15 12:35:00,101.66,101.66,101.51,101.55,9044.0,98.9417,98.9417,98.7957,98.8346,9044.0
2023-11-15 12:40:00,101.52,101.52,101.31,101.37,19101.0,98.8054,98.8054,98.601,98.6594,19101.0
2023-11-15 12:45:00,101.34,101.34,101.22,101.29,9955.0,98.6302,98.6302,98.5134,98.5816,9955.0
2023-11-15 12:50:00,101.29,101.35,101.21,101.23,14380.0,98.5816,98.64,98.5037,98.5232,14380.0
2023-11-15 12:55:00,101.24,101.28,101.13,101.13,16018.0,98.5329,98.5718,98.4258,98.4258,16018.0
2023-11-15 13:00:00,101.16,101.18,101.09,101.12,13876.0,98.455,98.4745,98.3869,98.4161,13876.0
2023-11-15 13:05:00,101.11,101.14,101.06,101.09,18109.0,98.4064,98.4356,98.3577,98.3869,18109.0
2023-11-15 13:10:00,101.09,101.21,101.06,101.2,28263.0,98.3869,98.5037,98.3577,98.494,28263.0
2023-11-15 13:15:00,101.19,101.19,101.05,101.15,15122.0,98.4842,98.4842,98.348,98.4453,15122.0
2023-11-15 13:20:00,101.13,101.16,101.07,101.09,20786.0,98.4258,98.455,98.3674,98.3869,20786.0
2023-11-15 13:25:00,101.1,101.14,101.04,101.11,22290.0,98.3966,98.4356,98.3383,98.4064,22290.0
2023-11-15 13:30:00,101.1,101.11,100.92,101.08,21184.0,98.3966,98.4064,98.2215,98.3772,21184.0
2023-11-15 13:35:00,101.08,101.1,101.02,101.07,8747.0,98.3772,98.3966,98.3188,98.3674,8747.0
2023-11-15 13:40:00,101.07,101.18,101.07,101.15,30638.0,98.3674,98.4745,98.3674,98.4453,30638.0
2023-11-15 13:45:00,101.14,101.14,101.07,101.07,12402.0,98.4356,98.4356,98.3674,98.3674,12402.0
2023-11-15 13:50:00,101.08,101.15,101.07,101.14,20698.0,98.3772,98.4453,98.3674,98.4356,20698.0
2023-11-15 13:55:00,101.14,101.14,101.01,101.02,19566.0,98.4356,98.4356,98.3091,98.3188,19566.0
2023-11-15 14:00:00,101.02,101.11,100.99,101.11,60332.0,98.3188,98.4064,98.2896,98.4064,60332.0
2023-11-15 14:05:00,101.11,101.28,101.09,101.28,11859.0,98.4064,98.5718,98.3869,98.5718,11859.0
2023-11-15 14:10:00,101.27,101.28,101.14,101.18,15429.0,98.5621,98.5718,98.4356,98.4745,15429.0
2023-11-15 14:15:00,101.18,101.18,101.09,101.13,14287.0,98.4745,98.4745,98.3869,98.4258,14287.0
2023-11-15 14:20:00,101.13,101.15,101.08,101.14,16825.0,98.4258,98.4453,98.3772,98.4356,16825.0
2023-11-15 14:25:00,101.12,101.2,101.09,101.19,16342.0,98.4161,98.494,98.3869,98.4842,16342.0
2023-11-15 14:30:00,101.19,101.2,101.09,101.11,13870.0,98.4842,98.494,98.3869,98.4064,13870.0
2023-11-15 14:35:00,101.11,101.24,101.08,101.22,34332.0,98.4064,98.5329,98.3772,98.5134,34332.0
2023-11-15 14:40:00,101.23,101.23,101.17,101.19,9309.0,98.5232,98.5232,98.4648,98.4842,9309.0
2023-11-15 14:45:00,101.19,101.2,101.03,101.04,13207.0,98.4842,98.494,98.3285,98.3383,13207.0
2023-11-15 14:50:00,101.05,101.09,101.0,101.07,14147.0,98.348,98.3869,98.2993,98.3674,14147.0
2023-11-15 14:55:00,101.07,101.12,101.05,101.09,14456.0,98.3674,98.4161,98.348,98.3869,14456.0
2023-11-15 15:00:00,101.09,101.1,101.01,101.07,16623.0,98.3869,98.3966,98.3091,98.3674,16623.0
2023-11-15 15:05:00,101.07,101.11,101.04,101.07,13676.0,98.3674,98.4064,98.3383,98.3674,13676.0
2023-11-15 15:10:00,101.06,101.11,101.05,101.11,17886.0,98.3577,98.4064,98.348,98.4064,17886.0
2023-11-15 15:15:00,101.11,101.11,101.03,101.06,21956.0,98.4064,98.4064,98.3285,98.3577,21956.0
2023-11-15 15:20:00,101.05,101.1,101.04,101.1,24037.0,98.348,98.3966,98.3383,98.3966,24037.0
2023-11-15 15:25:00,101.11,101.12,101.04,101.06,23663.0,98.4064,98.4161,98.3383,98.3577,23663.0
2023-11-15 15:30:00,101.06,101.06,101.0,101.05,27462.0,98.3577,98.3577,98.2993,98.348,27462.0
2023-11-15 15:35:00,101.06,101.13,101.05,101.12,37901.0,98.3577,98.4258,98.348,98.4161,37901.0
2023-11-15 15:40:00,101.12,101.18,101.01,101.04,75156.0,98.4161,98.4745,98.3091,98.3383,75156.0
2023-11-15 15:45:00,101.04,101.17,101.03,101.17,55494.0,98.3383,98.4648,98.3285,98.4648,55494.0
2023-11-15 15:50:00,101.16,101.55,101.15,101.54,90036.0,98.455,98.8346,98.4453,98.8249,90036.0
2023-11-15 15:55:00,101.54,101.8,101.4,101.8,308727.0,98.8249,99.0779,98.6886,99.0779,308727.0
2023-11-16 09:30:00,102.34,103.07,102.23,103.07,16526.0,99.6035,100.314,99.4964,100.314,16526.0
2023-11-16 09:35:00,103.02,103.12,102.89,103.01,6753.0,100.2653,100.3626,100.1388,100.2556,6753.0
2023-11-16 09:40:00,102.96,103.16,102.88,103.03,5742.0,100.2069,100.4016,100.129,100.275,5742.0
2023-11-16 09:45:00,103.02,103.34,103.02,103.34,13987.0,100.2653,100.5767,100.2653,100.5767,13987.0
2023-11-16 09:50:00,103.28,103.43,103.23,103.43,7737.0,100.5184,100.6643,100.4697,100.6643,7737.0
2023-11-16 09:55:00,103.44,103.81,103.44,103.77,11925.0,100.6741,101.0342,100.6741,100.9953,11925.0
2023-11-16 10:00:00,103.78,103.79,103.32,103.62,21556.0,101.005,101.0147,100.5573,100.8493,21556.0
2023-11-16 10:05:00,103.56,103.82,103.56,103.73,12576.0,100.7909,101.0439,100.7909,100.9563,12576.0
2023-11-16 10:10:00,103.69,103.79,103.61,103.63,10922.0,100.9174,101.0147,100.8395,100.859,10922.0
2023-11-16 10:15:00,103.63,103.71,103.56,103.67,26377.0,100.859,100.9369,100.7909,100.8979,26377.0
2023-11-16 10:20:00,103.66,103.82,103.65,103.7,5207.0,100.8882,101.0439,100.8785,100.9271,5207.0
2023-11-16 10:25:00,103.71,103.78,103.66,103.7,7825.0,100.9369,101.005,100.8882,100.9271,7825.0
2023-11-16 10:30:00,103.71,103.86,103.71,103.71,9394.0,100.9369,101.0828,100.9369,100.9369,9394.0
2023-11-16 10:35:00,103.7,104.04,103.67,104.04,6161.0,100.9271,101.258,100.8979,101.258,6161.0
2023-11-16 10:40:00,104.03,104.25,104.0,104.12,9903.0,101.2483,101.4624,101.2191,101.3359,9903.0
2023-11-16 10:45:00,104.14,104.17,104.07,104.16,5816.0,101.3554,101.3846,101.2872,101.3748,5816.0
2023-11-16 10:50:00,104.17,104.21,104.05,104.17,6902.0,101.3846,101.4235,101.2678,101.3846,6902.0
2023-11-16 10:55:00,104.16,104.17,104.03,104.11,6569.0,101.3748,101.3846,101.2483,101.3262,6569.0
2023-11-16 11:00:00,104.11,104.11,103.87,103.9,6030.0,101.3262,101.3262,101.0926,101.1218,6030.0
2023-11-16 11:05:00,103.91,103.97,103.78,103.78,5486.0,101.1315,101.1899,101.005,101.005,5486.0
2023-11-16 11:10:00,103.77,103.82,103.7,103.8,4485.0,100.9953,101.0439,100.9271,101.0244,4485.0
2023-11-16 11:15:00,103.84,103.9,103.73,103.73,3680.0,101.0634,101.1218,100.9563,100.9563,3680.0
2023-11-16 11:20:00,103.76,103.77,103.2,103.35,19330.0,100.9855,100.9953,100.4405,100.5865,19330.0
2023-11-16 11:25:00,103.34,103.36,103.24,103.29,5771.0,100.5767,100.5962,100.4794,100.5281,5771.0
2023-11-16 11:30:00,103.25,103.37,103.19,103.19,6347.0,100.4892,100.6059,100.4308,100.4308,6347.0
2023-11-16 11:35:00,103.24,103.25,103.03,103.03,8568.0,100.4794,100.4892,100.275,100.275,8568.0
2023-11-16 11:40:00,103.01,103.21,102.97,103.16,24801.0,100.2556,100.4502,100.2166,100.4016,24801.0
2023-11-16 11:45:00,103.17,103.23,103.13,103.15,2221.0,100.4113,100.4697,100.3724,100.3918,2221.0
2023-11-16 11:50:00,103.15,103.32,103.15,103.29,4458.0,100.3918,100.5573,100.3918,100.5281,4458.0
2023-11-16 11:55:00,103.3,103.3,103.15,103.15,5076.0,100.5378,100.5378,100.3918,100.3918,5076.0
2023-11-16 12:00:00,103.18,103.21,103.14,103.18,5852.0,100.421,100.4502,100.3821,100.421,5852.0
2023-11-16 12:05:00,103.13,103.16,103.07,103.07,5340.0,100.3724,100.4016,100.314,100.314,5340.0
2023-11-16 12:10:00,103.1,103.14,103.07,103.14,2954.0,100.3432,100.3821,100.314,100.3821,2954.0
2023-11-16 12:15:00,103.16,103.2,103.11,103.13,3874.0,100.4016,100.4405,100.3529,100.3724,3874.0
2023-11-16 12:20:00,103.14,103.2,103.11,103.16,4783.0,100.3821,100.4405,100.3529,100.4016,4783.0
2023-11-16 12:25:00,103.18,103.2,103.14,103.15,4400.0,100.421,100.4405,100.3821,100.3918,4400.0
2023-11-16 12:30:00,103.13,103.15,103.05,103.08,5035.0,100.3724,100.3918,100.2945,100.3237,5035.0
2023-11-16 12:35:00,103.1,103.13,103.06,103.13,5106.0,100.3432,100.3724,100.3042,100.3724,5106.0
2023-11-16 12:40:00,103.16,103.37,103.16,103.32,4964.0,100.4016,100.6059,100.4016,100.5573,4964.0
2023-11-16 12:45:00,103.3,103.4,103.26,103.34,5369.0,100.5378,100.6351,100.4989,100.5767,5369.0
2023-11-16 12:50:00,103.32,103.34,103.22,103.27,5938.0,100.5573,100.5767,100.46,100.5086,5938.0
2023-11-16 12:55:00,103.26,103.38,103.26,103.36,6024.0,100.4989,100.6157,100.4989,100.5962,6024.0
2023-11-16 13:00:00,103.34,103.38,103.26,103.38,9543.0,100.5767,100.6157,100.4989,100.6157,9543.0
2023-11-16 13:05:00,103.38,103.4,103.28,103.31,4928.0,100.6157,100.6351,100.5184,100.5476,4928.0
2023-11-16 13:10:00,103.27,103.34,103.19,103.27,4878.0,100.5086,100.5767,100.4308,100.5086,4878.0
2023-11-16 13:15:00,103.28,103.45,103.24,103.41,4606.0,100.5184,100.6838,100.4794,100.6449,4606.0
2023-11-16 13:20:00,103.41,103.44,103.36,103.41,4122.0,100.6449,100.6741,100.5962,100.6449,4122.0
2023-11-16 13:25:00,103.42,103.5,103.42,103.5,4766.0,100.6546,100.7325,100.6546,100.7325,4766.0
2023-11-16 13:30:00,103.46,103.46,103.05,103.05,6474.0,100.6935,100.6935,100.2945,100.2945,6474.0
2023-11-16 13:35:00,103.08,103.11,102.96,103.01,10474.0,100.3237,100.3529,100.2069,100.2556,10474.0
2023-11-16 13:40:00,103.04,103.04,102.93,103.01,7914.0,100.2848,100.2848,100.1777,100.2556,7914.0
2023-11-16 13:45:00,102.97,102.99,102.84,102.84,4610.0,100.2166,100.2361,100.0901,100.0901,4610.0
2023-11-16 13:50:00,102.88,102.93,102.84,102.93,5697.0,100.129,100.1777,100.0901,100.1777,5697.0
2023-11-16 13:55:00,102.95,102.96,102.84,102.95,5136.0,100.1972,100.2069,100.0901,100.1972,5136.0
2023-11-16 14:00:00,102.95,102.95,102.78,102.86,6469.0,100.1972,100.1972,100.0317,100.1096,6469.0
2023-11-16 14:05:00,102.88,102.88,102.69,102.71,13555.0,100.129,100.129,99.9441,99.9636,13555.0
2023-11-16 14:10:00,102.73,102.86,102.72,102.79,12279.0,99.9831,100.1096,99.9733,100.0415,12279.0
2023-11-16 14:15:00,102.76,102.92,102.76,102.89,4887.0,100.0123,100.168,100.0123,100.1388,4887.0
2023-11-16 14:20:00,102.91,102.93,102.84,102.92,5677.0,100.1582,100.1777,100.0901,100.168,5677.0
2023-11-16 14:25:00,102.91,102.91,102.83,102.86,4633.0,100.1582,100.1582,100.0804,100.1096,4633.0
2023-11-16 14:30:00,102.86,102.89,102.73,102.75,11790.0,100.1096,100.1388,99.9831,100.0025,11790.0
2023-11-16 14:35:00,102.75,102.84,102.73,102.77,8684.0,100.0025,100.0901,99.9831,100.022,8684.0
2023-11-16 14:40:00,102.83,102.93,102.81,102.89,5393.0,100.0804,100.1777,100.0609,100.1388,5393.0
2023-11-16 14:45:00,102.89,102.99,102.89,102.95,4477.0,100.1388,100.2361,100.1388,100.1972,4477.0
2023-11-16 14:50:00,102.96,103.0,102.9,102.92,5270.0,100.2069,100.2458,100.1485,100.168,5270.0
2023-11-16 14:55:00,102.92,103.02,102.89,103.01,7604.0,100.168,100.2653,100.1388,100.2556,7604.0
2023-11-16 15:00:00,103.01,103.04,102.97,102.99,7098.0,100.2556,100.2848,100.2166,100.2361,7098.0
2023-11-16 15:05:00,102.99,103.0,102.82,102.84,8512.0,100.2361,100.2458,100.0707,100.0901,8512.0
2023-11-16 15:10:00,102.87,103.01,102.85,102.91,41269.0,100.1193,100.2556,100.0999,100.1582,41269.0
2023-11-16 15:15:00,102.93,102.97,102.88,102.94,16418.0,100.1777,100.2166,100.129,100.1874,16418.0
2023-11-16 15:20:00,102.95,102.95,102.8,102.84,9343.0,100.1972,100.1972,100.0512,100.0901,9343.0
2023-11-16 15:25:00,102.83,102.85,102.75,102.81,14059.0,100.0804,100.0999,100.0025,100.0609,14059.0
2023-11-16 15:30:00,102.82,103.03,102.82,102.98,28813.0,100.0707,100.275,100.0707,100.2264,28813.0
2023-11-16 15:35:00,103.01,103.18,103.0,103.15,15923.0,100.2556,100.421,100.2458,100.3918,15923.0
2023-11-16 15:40:00,103.17,103.29,103.17,103.25,12133.0,100.4113,100.5281,100.4113,100.4892,12133.0
2023-11-16 15:45:00,103.27,103.3,103.16,103.26,24782.0,100.5086,100.5378,100.4016,100.4989,24782.0
2023-11-16 15:50:00,103.27,103.32,103.23,103.24,29253.0,100.5086,100.5573,100.4697,100.4794,29253.0
2023-11-16 15:55:00,103.25,103.35,103.24,103.29,83815.0,100.4892,100.5865,100.4794,100.5281,83815.0
2023-11-17 09:30:00,103.72,103.72,103.03,103.21,69220.0,100.9466,100.9466,100.275,100.4502,69220.0
2023-11-17 09:35:00,103.24,103.62,103.24,103.54,3914.0,100.4794,100.8493,100.4794,100.7714,3914.0
2023-11-17 09:40:00,103.51,103.77,103.49,103.68,5259.0,100.7422,100.9953,100.7227,100.9077,5259.0
2023-11-17 09:45:00,103.69,103.87,103.64,103.87,3686.0,100.9174,101.0926,100.8687,101.0926,3686.0
2023-11-17 09:50:00,103.94,103.95,103.8,103.81,5161.0,101.1607,101.1704,101.0244,101.0342,5161.0
2023-11-17 09:55:00,103.78,103.78,103.5,103.5,8455.0,101.005,101.005,100.7325,100.7325,8455.0
2023-11-17 10:00:00,103.51,103.72,103.5,103.69,7336.0,100.7422,100.9466,100.7325,100.9174,7336.0
2023-11-17 10:05:00,103.67,103.71,103.6,103.69,5837.0,100.8979,100.9369,100.8298,100.9174,5837.0
2023-11-17 10:10:00,103.66,103.71,103.56,103.59,7458.0,100.8882,100.9369,100.7909,100.8201,7458.0
2023-11-17 10:15:00,103.62,103.65,103.15,103.16,11687.0,100.8493,100.8785,100.3918,100.4016,11687.0
2023-11-17 10:20:00,103.15,103.48,103.12,103.36,10031.0,100.3918,100.713,100.3626,100.5962,10031.0
2023-11-17 10:25:00,103.38,103.43,103.28,103.4,7324.0,100.6157,100.6643,100.5184,100.6351,7324.0
2023-11-17 10:30:00,103.41,103.44,103.31,103.35,8103.0,100.6449,100.6741,100.5476,100.5865,8103.0
2023-11-17 10:35:00,103.36,103.42,103.29,103.3,6945.0,100.5962,100.6546,100.5281,100.5378,6945.0
2023-11-17 10:40:00,103.3,103.45,103.26,103.45,11117.0,100.5378,100.6838,100.4989,100.6838,11117.0
2023-11-17 10:45:00,103.47,103.5,103.29,103.3,22043.0,100.7033,100.7325,100.5281,100.5378,22043.0
2023-11-17 10:50:00,103.33,103.44,103.28,103.38,11394.0,100.567,100.6741,100.5184,100.6157,11394.0
2023-11-17 10:55:00,103.41,103.52,103.4,103.5,31297.0,100.6449,100.7519,100.6351,100.7325,31297.0
2023-11-17 11:00:00,103.51,103.59,103.47,103.55,5115.0,100.7422,100.8201,100.7033,100.7811,5115.0
2023-11-17 11:05:00,103.58,103.71,103.57,103.66,7061.0,100.8103,100.9369,100.8006,100.8882,7061.0
2023-11-17 11:10:00,103.69,103.69,103.54,103.55,8022.0,100.9174,100.9174,100.7714,100.7811,8022.0
2023-11-17 11:15:00,103.55,103.55,103.46,103.48,5100.0,100.7811,100.7811,100.6935,100.713,5100.0
2023-11-17 11:20:00,103.48,103.56,103.47,103.54,3238.0,100.713,100.7909,100.7033,100.7714,3238.0
2023-11-17 11:25:00,103.52,103.59,103.49,103.49,4072.0,100.7519,100.8201,100.7227,100.7227,4072.0
2023-11-17 11:30:00,103.49,103.55,103.45,103.5,8574.0,100.7227,100.7811,100.6838,100.7325,8574.0
2023-11-17 11:35:00,103.51,103.55,103.48,103.52,13893.0,100.7422,100.7811,100.713,100.7519,13893.0
2023-11-17 11:40:00,103.51,103.51,103.24,103.25,20748.0,100.7422,100.7422,100.4794,100.4892,20748.0
2023-11-17 11:45:00,103.28,103.47,103.25,103.41,7545.0,100.5184,100.7033,100.4892,100.6449,7545.0
2023-11-17 11:50:00,103.4,103.41,103.32,103.32,11886.0,100.6351,100.6449,100.5573,100.5573,11886.0
2023-11-17 11:55:00,103.3,103.39,103.3,103.35,7996.0,100.5378,100.6254,100.5378,100.5865,7996.0
2023-11-17 12:00:00,103.37,103.37,103.24,103.31,6915.0,100.6059,100.6059,100.4794,100.5476,6915.0
2023-11-17 12:05:00,103.31,103.36,103.29,103.32,8406.0,100.5476,100.5962,100.5281,100.5573,8406.0
2023-11-17 12:10:00,103.34,103.36,103.26,103.27,8520.0,100.5767,100.5962,100.4989,100.5086,8520.0
2023-11-17 12:15:00,103.27,103.27,103.18,103.19,5738.0,100.5086,100.5086,100.421,100.4308,5738.0
2023-11-17 12:20:00,103.18,103.21,103.15,103.18,7754.0,100.421,100.4502,100.3918,100.421,7754.0
2023-11-17 12:25:00,103.19,103.19,103.12,103.19,3967.0,100.4308,100.4308,100.3626,100.4308,3967.0
2023-11-17 12:30:00,103.15,103.16,103.06,103.1,3988.0,100.3918,100.4016,100.3042,100.3432,3988.0
2023-11-17 12:35:00,103.12,103.13,103.05,103.05,2213.0,100.3626,100.3724,100.2945,100.2945,2213.0
2023-11-17 12:40:00,103.09,103.18,103.07,103.17,4096.0,100.3334,100.421,100.314,100.4113,4096.0
2023-11-17 12:45:00,103.16,103.17,103.08,103.13,3296.0,100.4016,100.4113,100.3237,100.3724,3296.0
2023-11-17 12:50:00,103.12,103.13,103.06,103.06,7577.0,100.3626,100.3724,100.3042,100.3042,7577.0
2023-11-17 12:55:00,103.07,103.07,102.98,103.03,5338.0,100.314,100.314,100.2264,100.275,5338.0
2023-11-17 13:00:00,103.03,103.03,102.93,102.98,4571.0,100.275,100.275,100.1777,100.2264,4571.0
2023-11-17 13:05:00,102.98,103.03,102.97,103.03,4786.0,100.2264,100.275,100.2166,100.275,4786.0
2023-11-17 13:10:00,103.04,103.08,103.02,103.06,4758.0,100.2848,100.3237,100.2653,100.3042,4758.0
2023-11-17 13:15:00,103.07,103.11,103.03,103.09,4700.0,100.314,100.3529,100.275,100.3334,4700.0
2023-11-17 13:20:00,103.08,103.11,103.08,103.1,3899.0,100.3237,100.3529,100.3237,100.3432,3899.0
2023-11-17 13:25:00,103.13,103.14,103.07,103.09,9090.0,100.3724,100.3821,100.314,100.3334,9090.0
2023-11-17 13:30:00,103.1,103.19,103.09,103.11,10747.0,100.3432,100.4308,100.3334,100.3529,10747.0
2023-11-17 13:35:00,103.09,103.16,103.07,103.1,10217.0,100.3334,100.4016,100.314,100.3432,10217.0
2023-11-17 13:40:00,103.12,103.13,103.09,103.1,6009.0,100.3626,100.3724,100.3334,100.3432,6009.0
2023-11-17 13:45:00,103.12,103.13,103.05,103.06,8243.0,100.3626,100.3724,100.2945,100.3042,8243.0
2023-11-17 13:50:00,103.04,103.06,103.02,103.05,2616.0,100.2848,100.3042,100.2653,100.2945,2616.0
2023-11-17 13:55:00,103.06,103.11,103.05,103.08,4551.0,100.3042,100.3529,100.2945,100.3237,4551.0
2023-11-17 14:00:00,103.08,103.08,103.0,103.03,6034.0,100.3237,100.3237,100.2458,100.275,6034.0
2023-11-17 14:05:00,103.0,103.01,102.97,103.01,3839.0,100.2458,100.2556,100.2166,100.2556,3839.0
2023-11-17 14:10:00,103.01,103.1,103.01,103.09,3565.0,100.2556,100.3432,100.2556,100.3334,3565.0
2023-11-17 14:15:00,103.1,103.11,103.09,103.09,6035.0,100.3432,100.3529,100.3334,100.3334,6035.0
2023-11-17 14:20:00,103.09,103.1,103.04,103.07,4646.0,100.3334,100.3432,100.2848,100.314,4646.0
2023-11-17 14:25:00,103.09,103.11,103.05,103.11,3735.0,100.3334,100.3529,100.2945,100.3529,3735.0
2023-11-17 14:30:00,103.12,103.12,103.02,103.06,9826.0,100.3626,100.3626,100.2653,100.3042,9826.0
2023-11-17 14:35:00,103.07,103.11,103.03,103.07,5415.0,100.314,100.3529,100.275,100.314,5415.0
2023-11-17 14:40:00,103.08,103.16,103.08,103.15,5546.0,100.3237,100.4016,100.3237,100.3918,5546.0
2023-11-17 14:45:00,103.16,103.26,103.16,103.24,5287.0,100.4016,100.4989,100.4016,100.4794,5287.0
2023-11-17 14:50:00,103.26,103.27,103.22,103.23,5725.0,100.4989,100.5086,100.46,100.4697,5725.0
2023-11-17 14:55:00,103.24,103.26,103.23,103.25,6286.0,100.4794,100.4989,100.4697,100.4892,6286.0
2023-11-17 15:00:00,103.25,103.3,103.24,103.27,14210.0,100.4892,100.5378,100.4794,100.5086,14210.0
2023-11-17 15:05:00,103.28,103.32,103.26,103.31,10097.0,100.5184,100.5573,100.4989,100.5476,10097.0
2023-11-17 15:10:00,103.3,103.31,103.19,103.21,13278.0,100.5378,100.5476,100.4308,100.4502,13278.0
2023-11-17 15:15:00,103.21,103.24,103.15,103.24,8749.0,100.4502,100.4794,100.3918,100.4794,8749.0
2023-11-17 15:20:00,103.24,103.25,103.18,103.23,15429.0,100.4794,100.4892,100.421,100.4697,15429.0
2023-11-17 15:25:00,103.23,103.27,103.17,103.25,17325.0,100.4697,100.5086,100.4113,100.4892,17325.0
2023-11-17 15:30:00,103.26,103.27,103.18,103.23,17418.0,100.4989,100.5086,100.421,100.4697,17418.0
2023-11-17 15:35:00,103.2,103.22,103.13,103.2,16405.0,100.4405,100.46,100.3724,100.4405,16405.0
2023-11-17 15:40:00,103.2,103.23,103.16,103.22,18134.0,100.4405,100.4697,100.4016,100.46,18134.0
2023-11-17 15:45:00,103.22,103.43,103.16,103.39,29127.0,100.46,100.6643,100.4016,100.6254,29127.0
2023-11-17 15:50:00,103.39,103.45,103.33,103.39,36214.0,100.6254,100.6838,100.567,100.6254,36214.0
2023-11-17 15:55:00,103.39,103.45,103.36,103.38,149279.0,100.6254,100.6838,100.5962,100.6157,149279.0
2023-11-20 09:30:00,102.91,104.3,102.91,104.07,94886.0,100.1582,101.5111,100.1582,101.2872,94886.0
2023-11-20 09:35:00,103.95,104.17,103.95,103.98,19277.0,101.1704,101.3846,101.1704,101.1996,19277.0
2023-11-20 09:40:00,103.99,104.18,103.89,104.05,32866.0,101.2094,101.3943,101.112,101.2678,32866.0
2023-11-20 09:45:00,104.06,104.11,103.95,104.04,14093.0,101.2775,101.3262,101.1704,101.258,14093.0
2023-11-20 09:50:00,104.06,104.14,103.98,104.01,6970.0,101.2775,101.3554,101.1996,101.2288,6970.0
2023-11-20 09:55:00,104.02,104.08,103.97,104.04,11286.0,101.2386,101.297,101.1899,101.258,11286.0
2023-11-20 10:00:00,104.05,104.12,103.97,104.1,22459.0,101.2678,101.3359,101.1899,101.3164,22459.0
2023-11-20 10:05:00,104.11,104.33,104.1,104.29,6215.0,101.3262,101.5403,101.3164,101.5013,6215.0
2023-11-20 10:10:00,104.27,104.47,104.26,104.35,25371.0,101.4819,101.6765,101.4721,101.5597,25371.0
2023-11-20 10:15:00,104.36,104.51,104.34,104.5,6808.0,101.5695,101.7155,101.55,101.7057,6808.0
2023-11-20 10:20:00,104.52,104.53,104.31,104.4,18282.0,101.7252,101.7349,101.5208,101.6084,18282.0
2023-11-20 10:25:00,104.36,104.46,104.26,104.26,13100.0,101.5695,101.6668,101.4721,101.4721,13100.0
2023-11-20 10:30:00,104.24,104.33,104.2,104.32,6405.0,101.4527,101.5403,101.4138,101.5305,6405.0
2023-11-20 10:35:00,104.32,104.35,104.24,104.28,4589.0,101.5305,101.5597,101.4527,101.4916,4589.0
2023-11-20 10:40:00,104.27,104.46,104.26,104.43,8828.0,101.4819,101.6668,101.4721,101.6376,8828.0
2023-11-20 10:45:00,104.42,104.52,104.36,104.52,7414.0,101.6279,101.7252,101.5695,101.7252,7414.0
2023-11-20 10:50:00,104.54,104.54,104.45,104.45,3114.0,101.7447,101.7447,101.6571,101.6571,3114.0
2023-11-20 10:55:00,104.43,104.51,104.36,104.48,4406.0,101.6376,101.7155,101.5695,101.6863,4406.0
2023-11-20 11:00:00,104.49,104.64,104.48,104.64,10961.0,101.696,101.842,101.6863,101.842,10961.0
2023-11-20 11:05:00,104.63,104.65,104.57,104.64,8824.0,101.8323,101.8517,101.7739,101.842,8824.0
2023-11-20 11:10:00,104.64,104.67,104.56,104.59,6588.0,101.842,101.8712,101.7641,101.7933,6588.0
2023-11-20 11:15:00,104.56,104.6,104.52,104.55,3876.0,101.7641,101.8031,101.7252,101.7544,3876.0
2023-11-20 11:20:00,104.52,104.52,104.38,104.42,3612.0,101.7252,101.7252,101.5889,101.6279,3612.0
2023-11-20 11:25:00,104.42,104.46,104.33,104.33,8362.0,101.6279,101.6668,101.5403,101.5403,8362.0
2023-11-20 11:30:00,104.31,104.39,104.26,104.39,4305.0,101.5208,101.5987,101.4721,101.5987,4305.0
2023-11-20 11:35:00,104.42,104.46,104.37,104.45,6225.0,101.6279,101.6668,101.5792,101.6571,6225.0
2023-11-20 11:40:00,104.43,104.43,104.34,104.37,7098.0,101.6376,101.6376,101.55,101.5792,7098.0
2023-11-20 11:45:00,104.37,104.42,104.36,104.41,4655.0,101.5792,101.6279,101.5695,101.6181,4655.0
2023-11-20 11:50:00,104.41,104.49,104.4,104.48,4704.0,101.6181,101.696,101.6084,101.6863,4704.0
2023-11-20 11:55:00,104.49,104.59,104.49,104.58,4125.0,101.696,101.7933,101.696,101.7836,4125.0
2023-11-20 12:00:00,104.62,104.64,104.59,104.63,2888.0,101.8225,101.842,101.7933,101.8323,2888.0
2023-11-20 12:05:00,104.63,104.72,104.62,104.72,5384.0,101.8323,101.9198,101.8225,101.9198,5384.0
2023-11-20 12:10:00,104.7,104.7,104.56,104.56,2290.0,101.9004,101.9004,101.7641,101.7641,2290.0
2023-11-20 12:15:00,104.58,104.65,104.58,104.63,2485.0,101.7836,101.8517,101.7836,101.8323,2485.0
2023-11-20 12:20:00,104.65,104.85,104.6,104.8,7929.0,101.8517,102.0464,101.8031,101.9977,7929.0
2023-11-20 12:25:00,104.79,104.9,104.79,104.89,5997.0,101.988,102.095,101.988,102.0853,5997.0
2023-11-20 12:30:00,104.9,104.92,104.76,104.78,9470.0,102.095,102.1145,101.9588,101.9782,9470.0
2023-11-20 12:35:00,104.78,104.81,104.77,104.79,4343.0,101.9782,102.0074,101.9685,101.988,4343.0
2023-11-20 12:40:00,104.77,104.8,104.72,104.72,4573.0,101.9685,101.9977,101.9198,101.9198,4573.0
2023-11-20 12:45:00,104.72,104.89,104.72,104.87,7463.0,101.9198,102.0853,101.9198,102.0658,7463.0
2023-11-20 12:50:00,104.87,104.92,104.83,104.92,9873.0,102.0658,102.1145,102.0269,102.1145,9873.0
2023-11-20 12:55:00,104.92,104.94,104.85,104.9,12759.0,102.1145,102.134,102.0464,102.095,12759.0
2023-11-20 13:00:00,104.9,105.05,104.89,105.0,17945.0,102.095,102.241,102.0853,102.1924,17945.0
2023-11-20 13:05:00,105.02,105.05,104.99,105.0,5358.0,102.2118,102.241,102.1826,102.1924,5358.0
2023-11-20 13:10:00,105.01,105.04,105.0,105.02,1992.0,102.2021,102.2313,102.1924,102.2118,1992.0
2023-11-20 13:15:00,105.05,105.11,104.99,104.99,3724.0,102.241,102.2994,102.1826,102.1826,3724.0
2023-11-20 13:20:00,104.99,105.02,104.98,105.0,5140.0,102.1826,102.2118,102.1729,102.1924,5140.0
2023-11-20 13:25:00,104.99,105.05,104.99,105.04,3030.0,102.1826,102.241,102.1826,102.2313,3030.0
2023-11-20 13:30:00,105.04,105.14,105.03,105.13,7116.0,102.2313,102.3286,102.2216,102.3189,7116.0
2023-11-20 13:35:00,105.11,105.15,105.06,105.07,5759.0,102.2994,102.3384,102.2508,102.2605,5759.0
2023-11-20 13:40:00,105.05,105.12,104.98,105.07,12813.0,102.241,102.3092,102.1729,102.2605,12813.0
2023-11-20 13:45:00,105.05,105.09,105.03,105.03,3150.0,102.241,102.28,102.2216,102.2216,3150.0
2023-11-20 13:50:00,105.04,105.08,105.02,105.06,2434.0,102.2313,102.2702,102.2118,102.2508,2434.0
2023-11-20 13:55:00,105.09,105.14,105.08,105.13,2080.0,102.28,102.3286,102.2702,102.3189,2080.0
2023-11-20 14:00:00,105.13,105.24,105.12,105.22,3928.0,102.3189,102.4259,102.3092,102.4065,3928.0
2023-11-20 14:05:00,105.22,105.24,105.18,105.23,4226.0,102.4065,102.4259,102.3675,102.4162,4226.0
2023-11-20 14:10:00,105.24,105.24,105.16,105.18,5642.0,102.4259,102.4259,102.3481,102.3675,5642.0
2023-11-20 14:15:00,105.17,105.17,105.12,105.15,4225.0,102.3578,102.3578,102.3092,102.3384,4225.0
2023-11-20 14:20:00,105.15,105.18,105.13,105.18,5134.0,102.3384,102.3675,102.3189,102.3675,5134.0
2023-11-20 14:25:00,105.16,105.22,105.16,105.19,4216.0,102.3481,102.4065,102.3481,102.3773,4216.0
2023-11-20 14:30:00,105.18,105.2,105.02,105.05,10921.0,102.3675,102.387,102.2118,102.241,10921.0
2023-11-20 14:35:00,105.06,105.22,104.98,105.2,12496.0,102.2508,102.4065,102.1729,102.387,12496.0
2023-11-20 14:40:00,105.21,105.3,105.21,105.24,10092.0,102.3967,102.4843,102.3967,102.4259,10092.0
2023-11-20 14:45:00,105.26,105.28,105.22,105.24,19269.0,102.4454,102.4649,102.4065,102.4259,19269.0
2023-11-20 14:50:00,105.24,105.36,105.24,105.29,8879.0,102.4259,102.5427,102.4259,102.4746,8879.0
2023-11-20 14:55:00,105.29,105.35,105.29,105.33,4912.0,102.4746,102.533,102.4746,102.5135,4912.0
2023-11-20 15:00:00,105.32,105.35,105.27,105.32,17035.0,102.5038,102.533,102.4551,102.5038,17035.0
2023-11-20 15:05:00,105.31,105.43,105.3,105.43,14841.0,102.4941,102.6109,102.4843,102.6109,14841.0
2023-11-20 15:10:00,105.43,105.52,105.43,105.5,8956.0,102.6109,102.6985,102.6109,102.679,8956.0
2023-11-20 15:15:00,105.51,105.56,105.5,105.55,4777.0,102.6887,102.7374,102.679,102.7277,4777.0
2023-11-20 15:20:00,105.54,105.56,105.48,105.48,35620.0,102.7179,102.7374,102.6595,102.6595,35620.0
2023-11-20 15:25:00,105.48,105.67,105.48,105.63,12669.0,102.6595,102.8444,102.6595,102.8055,12669.0
2023-11-20 15:30:00,105.64,105.69,105.62,105.67,17625.0,102.8152,102.8639,102.7958,102.8444,17625.0
2023-11-20 15:35:00,105.67,105.73,105.62,105.73,16558.0,102.8444,102.9028,102.7958,102.9028,16558.0
2023-11-20 15:40:00,105.73,105.81,105.68,105.73,18993.0,102.9028,102.9807,102.8542,102.9028,18993.0
2023-11-20 15:45:00,105.72,105.73,105.56,105.68,32215.0,102.8931,102.9028,102.7374,102.8542,32215.0
2023-11-20 15:50:00,105.66,105.66,105.49,105.52,39908.0,102.8347,102.8347,102.6693,102.6985,39908.0
2023-11-20 15:55:00,105.51,105.53,105.24,105.26,190164.0,102.6887,102.7082,102.4259,102.4454,190164.0
2023-11-21 09:30:00,105.33,105.92,105.17,105.3,83342.0,102.5135,103.0878,102.3578,102.4843,83342.0
2023-11-21 09:35:00,105.17,105.46,105.17,105.35,24541.0,102.3578,102.6401,102.3578,102.533,24541.0
2023-11-21 09:40:00,105.34,105.34,105.11,105.26,16212.0,102.5233,102.5233,102.2994,102.4454,16212.0
2023-11-21 09:45:00,105.26,105.47,105.22,105.3,28137.0,102.4454,102.6498,102.4065,102.4843,28137.0
2023-11-21 09:50:00,105.3,105.4,105.16,105.3,40161.0,102.4843,102.5817,102.3481,102.4843,40161.0
2023-11-21 09:55:00,105.27,105.39,105.2,105.36,46294.0,102.4551,102.5719,102.387,102.5427,46294.0
2023-11-21 10:00:00,105.38,105.5,105.25,105.3,21226.0,102.5622,102.679,102.4357,102.4843,21226.0
2023-11-21 10:05:00,105.3,105.31,105.13,105.18,10106.0,102.4843,102.4941,102.3189,102.3675,10106.0
2023-11-21 10:10:00,105.18,105.38,105.17,105.32,9277.0,102.3675,102.5622,102.3578,102.5038,9277.0
2023-11-21 10:15:00,105.31,105.31,104.96,104.98,11325.0,102.4941,102.4941,102.1534,102.1729,11325.0
2023-11-21 10:20:00,104.95,105.15,104.88,104.97,13370.0,102.1437,102.3384,102.0756,102.1632,13370.0
2023-11-21 10:25:00,105.0,105.06,104.98,105.01,5371.0,102.1924,102.2508,102.1729,102.2021,5371.0
2023-11-21 10:30:00,105.01,105.05,104.94,104.97,12316.0,102.2021,102.241,102.134,102.1632,12316.0
2023-11-21 10:35:00,104.97,105.06,104.92,105.02,5226.0,102.1632,102.2508,102.1145,102.2118,5226.0
2023-11-21 10:40:00,105.05,105.05,104.92,105.02,9738.0,102.241,102.241,102.1145,102.2118,9738.0
2023-11-21 10:45:00,105.02,105.06,104.98,105.04,5749.0,102.2118,102.2508,102.1729,102.2313,5749.0
2023-11-21 10:50:00,105.03,105.06,104.99,105.0,7233.0,102.2216,102.2508,102.1826,102.1924,7233.0
2023-11-21 10:55:00,104.98,105.0,104.95,104.96,7160.0,102.1729,102.1924,102.1437,102.1534,7160.0
2023-11-21 11:00:00,104.96,105.03,104.91,104.99,10895.0,102.1534,102.2216,102.1048,102.1826,10895.0
2023-11-21 11:05:00,105.0,105.06,104.99,104.99,7627.0,102.1924,102.2508,102.1826,102.1826,7627.0
2023-11-21 11:10:00,105.0,105.05,104.94,104.95,15946.0,102.1924,102.241,102.134,102.1437,15946.0
2023-11-21 11:15:00,104.93,104.93,104.74,104.91,28892.0,102.1242,102.1242,101.9393,102.1048,28892.0
2023-11-21 11:20:00,104.91,105.23,104.88,105.23,12353.0,102.1048,102.4162,102.0756,102.4162,12353.0
2023-11-21 11:25:00,105.2,105.25,105.09,105.23,12202.0,102.387,102.4357,102.28,102.4162,12202.0
2023-11-21 11:30:00,105.24,105.28,105.17,105.26,8130.0,102.4259,102.4649,102.3578,102.4454,8130.0
2023-11-21 11:35:00,105.24,105.38,105.2,105.29,7284.0,102.4259,102.5622,102.387,102.4746,7284.0
2023-11-21 11:40:00,105.28,105.61,105.27,105.61,13980.0,102.4649,102.7861,102.4551,102.7861,13980.0
2023-11-21 11:45:00,105.62,105.89,105.59,105.86,33133.0,102.7958,103.0586,102.7666,103.0294,33133.0
2023-11-21 11:50:00,105.87,105.96,105.75,105.96,30970.0,103.0391,103.1267,102.9223,103.1267,30970.0
2023-11-21 11:55:00,105.95,106.08,105.94,106.03,24852.0,103.117,103.2435,103.1072,103.1948,24852.0
2023-11-21 12:00:00,106.02,106.11,105.98,106.07,19234.0,103.1851,103.2727,103.1462,103.2338,19234.0
2023-11-21 12:05:00,106.06,106.14,106.04,106.12,9480.0,103.224,103.3019,103.2046,103.2824,9480.0
2023-11-21 12:10:00,106.09,106.22,106.04,106.21,13425.0,103.2532,103.3797,103.2046,103.37,13425.0
2023-11-21 12:15:00,106.18,106.2,106.08,106.09,11690.0,103.3408,103.3603,103.2435,103.2532,11690.0
2023-11-21 12:20:00,106.1,106.14,106.0,106.01,6280.0,103.2629,103.3019,103.1656,103.1754,6280.0
2023-11-21 12:25:00,106.01,106.03,106.0,106.01,5320.0,103.1754,103.1948,103.1656,103.1754,5320.0
2023-11-21 12:30:00,106.02,106.08,106.0,106.0,6927.0,103.1851,103.2435,103.1656,103.1656,6927.0
2023-11-21 12:35:00,105.99,106.04,105.94,105.98,24595.0,103.1559,103.2046,103.1072,103.1462,24595.0
2023-11-21 12:40:00,105.94,106.03,105.87,106.0,14392.0,103.1072,103.1948,103.0391,103.1656,14392.0
2023-11-21 12:45:00,106.0,106.0,105.91,105.94,13058.0,103.1656,103.1656,103.078,103.1072,13058.0
2023-11-21 12:50:00,105.95,105.96,105.9,105.93,9845.0,103.117,103.1267,103.0683,103.0975,9845.0
2023-11-21 12:55:00,105.9,106.03,105.88,105.99,10028.0,103.0683,103.1948,103.0488,103.1559,10028.0
2023-11-21 13:00:00,105.98,106.06,105.98,106.01,7071.0,103.1462,103.224,103.1462,103.1754,7071.0
2023-11-21 13:05:00,106.03,106.03,105.87,105.92,7544.0,103.1948,103.1948,103.0391,103.0878,7544.0
2023-11-21 13:10:00,105.92,105.93,105.83,105.83,4597.0,103.0878,103.0975,103.0002,103.0002,4597.0
2023-11-21 13:15:00,105.82,105.91,105.79,105.86,7127.0,102.9904,103.078,102.9612,103.0294,7127.0
2023-11-21 13:20:00,105.84,105.89,105.84,105.86,2604.0,103.0099,103.0586,103.0099,103.0294,2604.0
2023-11-21 13:25:00,105.85,105.86,105.76,105.8,6844.0,103.0196,103.0294,102.932,102.971,6844.0
2023-11-21 13:30:00,105.79,105.92,105.77,105.9,7038.0,102.9612,103.0878,102.9418,103.0683,7038.0
2023-11-21 13:35:00,105.88,105.95,105.84,105.93,6749.0,103.0488,103.117,103.0099,103.0975,6749.0
2023-11-21 13:40:00,105.94,105.97,105.92,105.94,2436.0,103.1072,103.1364,103.0878,103.1072,2436.0
2023-11-21 13:45:00,105.93,106.0,105.93,105.98,4828.0,103.0975,103.1656,103.0975,103.1462,4828.0
2023-11-21 13:50:00,105.98,106.0,105.94,105.94,2249.0,103.1462,103.1656,103.1072,103.1072,2249.0
2023-11-21 13:55:00,105.93,105.94,105.9,105.92,4078.0,103.0975,103.1072,103.0683,103.0878,4078.0
2023-11-21 14:00:00,105.89,106.0,105.84,105.93,9940.0,103.0586,103.1656,103.0099,103.0975,9940.0
2023-11-21 14:05:00,105.93,105.93,105.81,105.84,42343.0,103.0975,103.0975,102.9807,103.0099,42343.0
2023-11-21 14:10:00,105.86,105.88,105.78,105.84,6090.0,103.0294,103.0488,102.9515,103.0099,6090.0
2023-11-21 14:15:00,105.82,105.83,105.72,105.77,6440.0,102.9904,103.0002,102.8931,102.9418,6440.0
2023-11-21 14:20:00,105.76,105.79,105.76,105.76,2821.0,102.932,102.9612,102.932,102.932,2821.0
2023-11-21 14:25:00,105.73,105.74,105.65,105.69,9781.0,102.9028,102.9126,102.825,102.8639,9781.0
2023-11-21 14:30:00,105.71,105.73,105.6,105.66,5708.0,102.8834,102.9028,102.7763,102.8347,5708.0
2023-11-21 14:35:00,105.64,105.66,105.59,105.59,3782.0,102.8152,102.8347,102.7666,102.7666,3782.0
2023-11-21 14:40:00,105.6,105.63,105.57,105.58,2969.0,102.7763,102.8055,102.7471,102.7569,2969.0
2023-11-21 14:45:00,105.58,105.58,105.52,105.58,6396.0,102.7569,102.7569,102.6985,102.7569,6396.0
2023-11-21 14:50:00,105.56,105.57,105.46,105.5,7872.0,102.7374,102.7471,102.6401,102.679,7872.0
2023-11-21 14:55:00,105.49,105.62,105.49,105.59,6496.0,102.6693,102.7958,102.6693,102.7666,6496.0
2023-11-21 15:00:00,105.6,105.62,105.59,105.6,6200.0,102.7763,102.7958,102.7666,102.7763,6200.0
2023-11-21 15:05:00,105.59,105.65,105.57,105.59,14422.0,102.7666,102.825,102.7471,102.7666,14422.0
2023-11-21 15:10:00,105.58,105.59,105.43,105.43,7971.0,102.7569,102.7666,102.6109,102.6109,7971.0
2023-11-21 15:15:00,105.43,105.68,105.42,105.67,18986.0,102.6109,102.8542,102.6011,102.8444,18986.0
2023-11-21 15:20:00,105.67,105.67,105.48,105.6,17987.0,102.8444,102.8444,102.6595,102.7763,17987.0
2023-11-21 15:25:00,105.61,105.7,105.6,105.67,18321.0,102.7861,102.8736,102.7763,102.8444,18321.0
2023-11-21 15:30:00,105.67,105.69,105.62,105.67,20176.0,102.8444,102.8639,102.7958,102.8444,20176.0
2023-11-21 15:35:00,105.66,105.71,105.64,105.69,16581.0,102.8347,102.8834,102.8152,102.8639,16581.0
2023-11-21 15:40:00,105.69,105.82,105.68,105.79,28864.0,102.8639,102.9904,102.8542,102.9612,28864.0
2023-11-21 15:45:00,105.78,105.78,105.58,105.68,26529.0,102.9515,102.9515,102.7569,102.8542,26529.0
2023-11-21 15:50:00,105.69,105.74,105.59,105.72,45396.0,102.8639,102.9126,102.7666,102.8931,45396.0
2023-11-21 15:55:00,105.71,105.74,105.5,105.52,134517.0,102.8834,102.9126,102.679,102.6985,134517.0
2023-11-22 09:30:00,105.79,106.16,105.72,105.95,12565.0,102.9612,103.3213,102.8931,103.117,12565.0
2023-11-22 09:35:00,106.0,106.08,105.82,106.08,3959.0,103.1656,103.2435,102.9904,103.2435,3959.0
2023-11-22 09:40:00,105.99,106.05,105.9,106.01,3509.0,103.1559,103.2143,103.0683,103.1754,3509.0
2023-11-22 09:45:00,106.0,106.13,105.93,105.93,4469.0,103.1656,103.2921,103.0975,103.0975,4469.0
2023-11-22 09:50:00,105.99,106.17,105.99,106.09,4552.0,103.1559,103.3311,103.1559,103.2532,4552.0
2023-11-22 09:55:00,106.09,106.14,105.98,106.11,5065.0,103.2532,103.3019,103.1462,103.2727,5065.0
2023-11-22 10:00:00,106.07,106.23,106.02,106.22,7231.0,103.2338,103.3895,103.1851,103.3797,7231.0
2023-11-22 10:05:00,106.2,106.23,106.15,106.23,3914.0,103.3603,103.3895,103.3116,103.3895,3914.0
2023-11-22 10:10:00,106.24,106.24,106.11,106.18,4073.0,103.3992,103.3992,103.2727,103.3408,4073.0
2023-11-22 10:15:00,106.2,106.28,106.15,106.27,6990.0,103.3603,103.4381,103.3116,103.4284,6990.0
2023-11-22 10:20:00,106.26,106.28,106.16,106.21,7488.0,103.4187,103.4381,103.3213,103.37,7488.0
2023-11-22 10:25:00,106.21,106.31,106.18,106.31,4091.0,103.37,103.4673,103.3408,103.4673,4091.0
2023-11-22 10:30:00,106.31,106.35,106.27,106.27,3424.0,103.4673,103.5063,103.4284,103.4284,3424.0
2023-11-22 10:35:00,106.27,106.29,106.11,106.29,5860.0,103.4284,103.4479,103.2727,103.4479,5860.0
2023-11-22 10:40:00,106.23,106.24,106.18,106.23,3412.0,103.3895,103.3992,103.3408,103.3895,3412.0
2023-11-22 10:45:00,106.24,106.24,106.17,106.19,7119.0,103.3992,103.3992,103.3311,103.3505,7119.0
2023-11-22 10:50:00,106.23,106.23,105.93,105.95,3489.0,103.3895,103.3895,103.0975,103.117,3489.0
2023-11-22 10:55:00,105.94,105.97,105.91,105.95,2895.0,103.1072,103.1364,103.078,103.117,2895.0
2023-11-22 11:00:00,105.96,105.96,105.81,105.84,4050.0,103.1267,103.1267,102.9807,103.0099,4050.0
2023-11-22 11:05:00,105.83,106.01,105.82,105.94,3598.0,103.0002,103.1754,102.9904,103.1072,3598.0
2023-11-22 11:10:00,105.91,105.94,105.87,105.93,1976.0,103.078,103.1072,103.0391,103.0975,1976.0
2023-11-22 11:15:00,105.92,105.99,105.91,105.91,3483.0,103.0878,103.1559,103.078,103.078,3483.0
2023-11-22 11:20:00,105.94,105.94,105.87,105.88,4631.0,103.1072,103.1072,103.0391,103.0488,4631.0
2023-11-22 11:25:00,105.88,105.95,105.88,105.94,3352.0,103.0488,103.117,103.0488,103.1072,3352.0
2023-11-22 11:30:00,105.92,105.93,105.82,105.88,4568.0,103.0878,103.0975,102.9904,103.0488,4568.0
2023-11-22 11:35:00,105.84,105.84,105.77,105.77,3028.0,103.0099,103.0099,102.9418,102.9418,3028.0
2023-11-22 11:40:00,105.75,105.75,105.65,105.65,5028.0,102.9223,102.9223,102.825,102.825,5028.0
2023-11-22 11:45:00,105.62,105.66,105.56,105.56,2414.0,102.7958,102.8347,102.7374,102.7374,2414.0
2023-11-22 11:50:00,105.53,105.54,105.49,105.52,3524.0,102.7082,102.7179,102.6693,102.6985,3524.0
2023-11-22 11:55:00,105.49,105.6,105.49,105.57,7888.0,102.6693,102.7763,102.6693,102.7471,7888.0
2023-11-22 12:00:00,105.57,105.68,105.56,105.64,4743.0,102.7471,102.8542,102.7374,102.8152,4743.0
2023-11-22 12:05:00,105.65,105.7,105.64,105.66,2558.0,102.825,102.8736,102.8152,102.8347,2558.0
2023-11-22 12:10:00,105.67,105.67,105.45,105.45,4300.0,102.8444,102.8444,102.6303,102.6303,4300.0
2023-11-22 12:15:00,105.43,105.43,105.33,105.36,5612.0,102.6109,102.6109,102.5135,102.5427,5612.0
2023-11-22 12:20:00,105.36,105.43,105.36,105.38,7842.0,102.5427,102.6109,102.5427,102.5622,7842.0
2023-11-22 12:25:00,105.37,105.4,105.35,105.35,3135.0,102.5525,102.5817,102.533,102.533,3135.0
2023-11-22 12:30:00,105.35,105.35,105.26,105.27,5961.0,102.533,102.533,102.4454,102.4551,5961.0
2023-11-22 12:35:00,105.26,105.41,105.25,105.41,8849.0,102.4454,102.5914,102.4357,102.5914,8849.0
2023-11-22 12:40:00,105.37,105.37,105.29,105.32,2934.0,102.5525,102.5525,102.4746,102.5038,2934.0
2023-11-22 12:45:00,105.31,105.47,105.29,105.39,5993.0,102.4941,102.6498,102.4746,102.5719,5993.0
2023-11-22 12:50:00,105.38,105.45,105.38,105.44,2338.0,102.5622,102.6303,102.5622,102.6206,2338.0
2023-11-22 12:55:00,105.42,105.55,105.42,105.54,2618.0,102.6011,102.7277,102.6011,102.7179,2618.0
2023-11-22 13:00:00,105.57,105.65,105.54,105.64,2450.0,102.7471,102.825,102.7179,102.8152,2450.0
2023-11-22 13:05:00,105.63,105.7,105.63,105.7,1200.0,102.8055,102.8736,102.8055,102.8736,1200.0
2023-11-22 13:10:00,105.68,105.73,105.68,105.73,2389.0,102.8542,102.9028,102.8542,102.9028,2389.0
2023-11-22 13:15:00,105.72,105.76,105.7,105.74,3566.0,102.8931,102.932,102.8736,102.9126,3566.0
2023-11-22 13:20:00,105.74,105.76,105.72,105.75,2525.0,102.9126,102.932,102.8931,102.9223,2525.0
2023-11-22 13:25:00,105.75,105.76,105.67,105.74,3741.0,102.9223,102.932,102.8444,102.9126,3741.0
2023-11-22 13:30:00,105.73,105.75,105.61,105.64,3697.0,102.9028,102.9223,102.7861,102.8152,3697.0
2023-11-22 13:35:00,105.63,105.67,105.59,105.59,3200.0,102.8055,102.8444,102.7666,102.7666,3200.0
2023-11-22 13:40:00,105.59,105.68,105.57,105.66,4756.0,102.7666,102.8542,102.7471,102.8347,4756.0
2023-11-22 13:45:00,105.63,105.7,105.62,105.67,4155.0,102.8055,102.8736,102.7958,102.8444,4155.0
2023-11-22 13:50:00,105.67,105.73,105.66,105.68,3763.0,102.8444,102.9028,102.8347,102.8542,3763.0
2023-11-22 13:55:00,105.69,105.73,105.67,105.67,4992.0,102.8639,102.9028,102.8444,102.8444,4992.0
2023-11-22 14:00:00,105.66,105.75,105.66,105.75,3803.0,102.8347,102.9223,102.8347,102.9223,3803.0
2023-11-22 14:05:00,105.75,105.9,105.73,105.88,4094.0,102.9223,103.0683,102.9028,103.0488,4094.0
2023-11-22 14:10:00,105.89,105.96,105.89,105.9,3642.0,103.0586,103.1267,103.0586,103.0683,3642.0
2023-11-22 14:15:00,105.92,105.95,105.89,105.93,5001.0,103.0878,103.117,103.0586,103.0975,5001.0
2023-11-22 14:20:00,105.95,105.95,105.91,105.92,2949.0,103.117,103.117,103.078,103.0878,2949.0
2023-11-22 14:25:00,105.9,105.94,105.86,105.91,3106.0,103.0683,103.1072,103.0294,103.078,3106.0
2023-11-22 14:30:00,105.92,105.95,105.9,105.93,3934.0,103.0878,103.117,103.0683,103.0975,3934.0
2023-11-22 14:35:00,105.95,105.98,105.86,105.87,3042.0,103.117,103.1462,103.0294,103.0391,3042.0
2023-11-22 14:40:00,105.86,105.87,105.81,105.87,3925.0,103.0294,103.0391,102.9807,103.0391,3925.0
2023-11-22 14:45:00,105.88,105.92,105.85,105.9,3656.0,103.0488,103.0878,103.0196,103.0683,3656.0
2023-11-22 14:50:00,105.92,105.92,105.9,105.92,1820.0,103.0878,103.0878,103.0683,103.0878,1820.0
2023-11-22 14:55:00,105.9,105.98,105.89,105.92,4936.0,103.0683,103.1462,103.0586,103.0878,4936.0
2023-11-22 15:00:00,105.94,105.99,105.92,105.98,3136.0,103.1072,103.1559,103.0878,103.1462,3136.0
2023-11-22 15:05:00,105.96,106.03,105.93,105.94,5924.0,103.1267,103.1948,103.0975,103.1072,5924.0
2023-11-22 15:10:00,105.94,105.98,105.92,105.97,3051.0,103.1072,103.1462,103.0878,103.1364,3051.0
2023-11-22 15:15:00,105.96,105.98,105.95,105.98,4454.0,103.1267,103.1462,103.117,103.1462,4454.0
2023-11-22 15:20:00,106.0,106.01,105.94,105.97,5839.0,103.1656,103.1754,103.1072,103.1364,5839.0
2023-11-22 15:25:00,105.97,106.03,105.95,106.03,5254.0,103.1364,103.1948,103.117,103.1948,5254.0
2023-11-22 15:30:00,106.04,106.05,106.01,106.04,5546.0,103.2046,103.2143,103.1754,103.2046,5546.0
2023-11-22 15:35:00,106.01,106.06,105.99,106.06,5741.0,103.1754,103.224,103.1559,103.224,5741.0
2023-11-22 15:40:00,106.06,106.09,106.04,106.05,7807.0,103.224,103.2532,103.2046,103.2143,7807.0
2023-11-22 15:45:00,106.06,106.07,105.95,105.98,12829.0,103.224,103.2338,103.117,103.1462,12829.0
2023-11-22 15:50:00,105.98,106.03,105.92,105.93,15910.0,103.1462,103.1948,103.0878,103.0975,15910.0
2023-11-22 15:55:00,105.91,106.01,105.87,105.88,48515.0,103.078,103.1754,103.0391,103.0488,48515.0
2023-11-24 09:30:00,105.85,105.94,105.71,105.82,38638.0,103.0196,103.1072,102.8834,102.9904,38638.0
2023-11-24 09:35:00,105.81,106.0,105.77,105.93,5839.0,102.9807,103.1656,102.9418,103.0975,5839.0
2023-11-24 09:40:00,106.01,106.01,105.72,105.72,3152.0,103.1754,103.1754,102.8931,102.8931,3152.0
2023-11-24 09:45:00,105.81,106.01,105.7,105.97,3306.0,102.9807,103.1754,102.8736,103.1364,3306.0
2023-11-24 09:50:00,105.91,105.94,105.78,105.78,2988.0,103.078,103.1072,102.9515,102.9515,2988.0
2023-11-24 09:55:00,105.79,105.86,105.75,105.79,1899.0,102.9612,103.0294,102.9223,102.9612,1899.0
2023-11-24 10:00:00,105.81,105.87,105.79,105.87,3053.0,102.9807,103.0391,102.9612,103.0391,3053.0
2023-11-24 10:05:00,105.85,106.07,105.83,105.99,10985.0,103.0196,103.2338,103.0002,103.1559,10985.0
2023-11-24 10:10:00,106.01,106.18,106.01,106.15,6432.0,103.1754,103.3408,103.1754,103.3116,6432.0
2023-11-24 10:15:00,106.19,106.3,106.17,106.28,3160.0,103.3505,103.4576,103.3311,103.4381,3160.0
2023-11-24 10:20:00,106.26,106.27,106.16,106.2,3523.0,103.4187,103.4284,103.3213,103.3603,3523.0
2023-11-24 10:25:00,106.19,106.2,106.06,106.16,5733.0,103.3505,103.3603,103.224,103.3213,5733.0
2023-11-24 10:30:00,106.17,106.23,106.12,106.23,4048.0,103.3311,103.3895,103.2824,103.3895,4048.0
2023-11-24 10:35:00,106.24,106.26,106.09,106.11,3024.0,103.3992,103.4187,103.2532,103.2727,3024.0
2023-11-24 10:40:00,106.14,106.27,106.14,106.23,5005.0,103.3019,103.4284,103.3019,103.3895,5005.0
2023-11-24 10:45:00,106.22,106.31,106.2,106.22,2837.0,103.3797,103.4673,103.3603,103.3797,2837.0
2023-11-24 10:50:00,106.27,106.42,106.27,106.35,3415.0,103.4284,103.5744,103.4284,103.5063,3415.0
2023-11-24 10:55:00,106.34,106.39,106.25,106.29,3124.0,103.4965,103.5452,103.4089,103.4479,3124.0
2023-11-24 11:00:00,106.26,106.29,106.17,106.17,2548.0,103.4187,103.4479,103.3311,103.3311,2548.0
2023-11-24 11:05:00,106.16,106.25,106.12,106.21,2443.0,103.3213,103.4089,103.2824,103.37,2443.0
2023-11-24 11:10:00,106.22,106.24,106.04,106.04,4545.0,103.3797,103.3992,103.2046,103.2046,4545.0
2023-11-24 11:15:00,106.02,106.04,105.98,106.01,4487.0,103.1851,103.2046,103.1462,103.1754,4487.0
2023-11-24 11:20:00,106.04,106.07,105.98,106.06,6119.0,103.2046,103.2338,103.1462,103.224,6119.0
2023-11-24 11:25:00,106.03,106.08,106.01,106.07,2098.0,103.1948,103.2435,103.1754,103.2338,2098.0
2023-11-24 11:30:00,106.09,106.12,106.08,106.11,1600.0,103.2532,103.2824,103.2435,103.2727,1600.0
2023-11-24 11:35:00,106.1,106.13,106.03,106.13,2880.0,103.2629,103.2921,103.1948,103.2921,2880.0
2023-11-24 11:40:00,106.11,106.16,106.08,106.16,4346.0,103.2727,103.3213,103.2435,103.3213,4346.0
2023-11-24 11:45:00,106.18,106.21,106.17,106.2,3054.0,103.3408,103.37,103.3311,103.3603,3054.0
2023-11-24 11:50:00,106.23,106.25,106.07,106.09,4609.0,103.3895,103.4089,103.2338,103.2532,4609.0
2023-11-24 11:55:00,106.08,106.16,106.05,106.15,4883.0,103.2435,103.3213,103.2143,103.3116,4883.0
2023-11-24 12:00:00,106.17,106.24,106.13,106.19,6747.0,103.3311,103.3992,103.2921,103.3505,6747.0
2023-11-24 12:05:00,106.21,106.21,106.14,106.15,1574.0,103.37,103.37,103.3019,103.3116,1574.0
2023-11-24 12:10:00,106.16,106.17,106.02,106.08,5003.0,103.3213,103.3311,103.1851,103.2435,5003.0
2023-11-24 12:15:00,106.05,106.1,106.01,106.1,3668.0,103.2143,103.2629,103.1754,103.2629,3668.0
2023-11-24 12:20:00,106.09,106.09,105.97,106.0,5631.0,103.2532,103.2532,103.1364,103.1656,5631.0
2023-11-24 12:25:00,106.02,106.05,105.94,105.98,9603.0,103.1851,103.2143,103.1072,103.1462,9603.0
2023-11-24 12:30:00,105.97,106.07,105.97,106.02,5465.0,103.1364,103.2338,103.1364,103.1851,5465.0
2023-11-24 12:35:00,106.03,106.06,106.0,106.05,4294.0,103.1948,103.224,103.1656,103.2143,4294.0
2023-11-24 12:40:00,106.06,106.14,106.05,106.13,7436.0,103.224,103.3019,103.2143,103.2921,7436.0
2023-11-24 12:45:00,106.15,106.2,106.13,106.2,5446.0,103.3116,103.3603,103.2921,103.3603,5446.0
2023-11-24 12:50:00,106.21,106.21,106.09,106.13,8602.0,103.37,103.37,103.2532,103.2921,8602.0
2023-11-24 12:55:00,106.15,106.3,106.14,106.3,28563.0,103.3116,103.4576,103.3019,103.4576,28563.0
2023-11-27 09:30:00,106.27,106.9,106.27,106.56,25935.0,103.4284,104.0416,103.4284,103.7106,25935.0
2023-11-27 09:35:00,106.61,106.63,106.35,106.46,3918.0,103.7593,103.7788,103.5063,103.6133,3918.0
2023-11-27 09:40:00,106.49,106.5,106.37,106.48,5885.0,103.6425,103.6523,103.5257,103.6328,5885.0
2023-11-27 09:45:00,106.42,106.52,106.38,106.48,4932.0,103.5744,103.6717,103.5355,103.6328,4932.0
2023-11-27 09:50:00,106.49,106.49,106.21,106.25,3724.0,103.6425,103.6425,103.37,103.4089,3724.0
2023-11-27 09:55:00,106.25,106.27,106.18,106.24,5197.0,103.4089,103.4284,103.3408,103.3992,5197.0
2023-11-27 10:00:00,106.3,106.36,106.18,106.33,6207.0,103.4576,103.516,103.3408,103.4868,6207.0
2023-11-27 10:05:00,106.34,106.34,106.11,106.17,2856.0,103.4965,103.4965,103.2727,103.3311,2856.0
2023-11-27 10:10:00,106.18,106.24,106.16,106.2,6414.0,103.3408,103.3992,103.3213,103.3603,6414.0
2023-11-27 10:15:00,106.2,106.23,106.13,106.18,3269.0,103.3603,103.3895,103.2921,103.3408,3269.0
2023-11-27 10:20:00,106.16,106.28,106.12,106.2,7172.0,103.3213,103.4381,103.2824,103.3603,7172.0
2023-11-27 10:25:00,106.18,106.19,106.11,106.13,5393.0,103.3408,103.3505,103.2727,103.2921,5393.0
2023-11-27 10:30:00,106.14,106.21,106.14,106.15,3701.0,103.3019,103.37,103.3019,103.3116,3701.0
2023-11-27 10:35:00,106.17,106.18,106.1,106.14,5826.0,103.3311,103.3408,103.2629,103.3019,5826.0
2023-11-27 10:40:00,106.15,106.19,106.13,106.15,3657.0,103.3116,103.3505,103.2921,103.3116,3657.0
2023-11-27 10:45:00,106.17,106.35,106.16,106.34,10666.0,103.3311,103.5063,103.3213,103.4965,10666.0
2023-11-27 10:50:00,106.3,106.41,106.29,106.36,5812.0,103.4576,103.5647,103.4479,103.516,5812.0
2023-11-27 10:55:00,106.4,106.41,106.36,106.36,6903.0,103.5549,103.5647,103.516,103.516,6903.0
2023-11-27 11:00:00,106.36,106.43,106.27,106.33,15754.0,103.516,103.5841,103.4284,103.4868,15754.0
2023-11-27 11:05:00,106.32,106.37,106.28,106.34,25649.0,103.4771,103.5257,103.4381,103.4965,25649.0
2023-11-27 11:10:00,106.37,106.52,106.34,106.52,4502.0,103.5257,103.6717,103.4965,103.6717,4502.0
2023-11-27 11:15:00,106.51,106.59,106.48,106.58,3888.0,103.662,103.7398,103.6328,103.7301,3888.0
2023-11-27 11:20:00,106.59,106.76,106.58,106.68,8238.0,103.7398,103.9053,103.7301,103.8274,8238.0
2023-11-27 11:25:00,106.64,106.69,106.59,106.69,3935.0,103.7885,103.8372,103.7398,103.8372,3935.0
2023-11-27 11:30:00,106.69,106.7,106.61,106.63,3380.0,103.8372,103.8469,103.7593,103.7788,3380.0
2023-11-27 11:35:00,106.61,106.69,106.6,106.62,5549.0,103.7593,103.8372,103.7496,103.769,5549.0
2023-11-27 11:40:00,106.63,106.65,106.58,106.6,4530.0,103.7788,103.7982,103.7301,103.7496,4530.0
2023-11-27 11:45:00,106.61,106.64,106.57,106.57,3112.0,103.7593,103.7885,103.7204,103.7204,3112.0
2023-11-27 11:50:00,106.58,106.58,106.53,106.53,1736.0,103.7301,103.7301,103.6815,103.6815,1736.0
2023-11-27 11:55:00,106.55,106.65,106.55,106.58,2974.0,103.7009,103.7982,103.7009,103.7301,2974.0
2023-11-27 12:00:00,106.58,106.59,106.49,106.51,4271.0,103.7301,103.7398,103.6425,103.662,4271.0
2023-11-27 12:05:00,106.51,106.55,106.5,106.51,8008.0,103.662,103.7009,103.6523,103.662,8008.0
2023-11-27 12:10:00,106.5,106.53,106.49,106.51,2022.0,103.6523,103.6815,103.6425,103.662,2022.0
2023-11-27 12:15:00,106.5,106.57,106.5,106.57,2765.0,103.6523,103.7204,103.6523,103.7204,2765.0
2023-11-27 12:20:00,106.55,106.57,106.38,106.38,4180.0,103.7009,103.7204,103.5355,103.5355,4180.0
2023-11-27 12:25:00,106.36,106.4,106.34,106.35,4648.0,103.516,103.5549,103.4965,103.5063,4648.0
2023-11-27 12:30:00,106.34,106.38,106.29,106.38,5016.0,103.4965,103.5355,103.4479,103.5355,5016.0
2023-11-27 12:35:00,106.35,106.42,106.29,106.31,4124.0,103.5063,103.5744,103.4479,103.4673,4124.0
2023-11-27 12:40:00,106.29,106.44,106.29,106.41,3073.0,103.4479,103.5939,103.4479,103.5647,3073.0
2023-11-27 12:45:00,106.4,106.43,106.39,106.42,1640.0,103.5549,103.5841,103.5452,103.5744,1640.0
2023-11-27 12:50:00,106.39,106.42,106.34,106.37,3062.0,103.5452,103.5744,103.4965,103.5257,3062.0
2023-11-27 12:55:00,106.37,106.37,106.33,106.36,2054.0,103.5257,103.5257,103.4868,103.516,2054.0
2023-11-27 13:00:00,106.34,106.35,106.32,106.34,2981.0,103.4965,103.5063,103.4771,103.4965,2981.0
2023-11-27 13:05:00,106.34,106.34,106.31,106.31,3605.0,103.4965,103.4965,103.4673,103.4673,3605.0
2023-11-27 13:10:00,106.31,106.36,106.31,106.35,3817.0,103.4673,103.516,103.4673,103.5063,3817.0
2023-11-27 13:15:00,106.36,106.41,106.32,106.32,4949.0,103.516,103.5647,103.4771,103.4771,4949.0
2023-11-27 13:20:00,106.32,106.36,106.31,106.36,1654.0,103.4771,103.516,103.4673,103.516,1654.0
2023-11-27 13:25:00,106.36,106.37,106.31,106.37,2577.0,103.516,103.5257,103.4673,103.5257,2577.0
2023-11-27 13:30:00,106.37,106.47,106.37,106.46,3826.0,103.5257,103.6231,103.5257,103.6133,3826.0
2023-11-27 13:35:00,106.48,106.52,106.47,106.48,3585.0,103.6328,103.6717,103.6231,103.6328,3585.0
2023-11-27 13:40:00,106.49,106.52,106.42,106.45,8019.0,103.6425,103.6717,103.5744,103.6036,8019.0
2023-11-27 13:45:00,106.45,106.51,106.44,106.46,4869.0,103.6036,103.662,103.5939,103.6133,4869.0
2023-11-27 13:50:00,106.47,106.5,106.42,106.42,5581.0,103.6231,103.6523,103.5744,103.5744,5581.0
2023-11-27 13:55:00,106.43,106.45,106.42,106.42,2712.0,103.5841,103.6036,103.5744,103.5744,2712.0
2023-11-27 14:00:00,106.42,106.43,106.37,106.39,5181.0,103.5744,103.5841,103.5257,103.5452,5181.0
2023-11-27 14:05:00,106.4,106.42,106.36,106.38,4372.0,103.5549,103.5744,103.516,103.5355,4372.0
2023-11-27 14:10:00,106.37,106.39,106.34,106.39,5358.0,103.5257,103.5452,103.4965,103.5452,5358.0
2023-11-27 14:15:00,106.39,106.42,106.38,106.42,5083.0,103.5452,103.5744,103.5355,103.5744,5083.0
2023-11-27 14:20:00,106.45,106.47,106.44,106.47,4890.0,103.6036,103.6231,103.5939,103.6231,4890.0
2023-11-27 14:25:00,106.48,106.48,106.43,106.43,4300.0,103.6328,103.6328,103.5841,103.5841,4300.0
2023-11-27 14:30:00,106.43,106.45,106.4,106.43,10228.0,103.5841,103.6036,103.5549,103.5841,10228.0
2023-11-27 14:35:00,106.42,106.46,106.4,106.43,7365.0,103.5744,103.6133,103.5549,103.5841,7365.0
2023-11-27 14:40:00,106.44,106.51,106.43,106.46,7106.0,103.5939,103.662,103.5841,103.6133,7106.0
2023-11-27 14:45:00,106.48,106.59,106.47,106.56,10147.0,103.6328,103.7398,103.6231,103.7106,10147.0
2023-11-27 14:50:00,106.55,106.58,106.5,106.54,4911.0,103.7009,103.7301,103.6523,103.6912,4911.0
2023-11-27 14:55:00,106.53,106.59,106.53,106.59,4642.0,103.6815,103.7398,103.6815,103.7398,4642.0
2023-11-27 15:00:00,106.59,106.63,106.58,106.63,5395.0,103.7398,103.7788,103.7301,103.7788,5395.0
2023-11-27 15:05:00,106.62,106.67,106.58,106.61,6694.0,103.769,103.8177,103.7301,103.7593,6694.0
2023-11-27 15:10:00,106.6,106.62,106.59,106.59,3759.0,103.7496,103.769,103.7398,103.7398,3759.0
2023-11-27 15:15:00,106.59,106.63,106.59,106.62,5753.0,103.7398,103.7788,103.7398,103.769,5753.0
2023-11-27 15:20:00,106.63,106.67,106.6,106.67,9152.0,103.7788,103.8177,103.7496,103.8177,9152.0
2023-11-27 15:25:00,106.68,106.73,106.65,106.71,7610.0,103.8274,103.8761,103.7982,103.8566,7610.0
2023-11-27 15:30:00,106.71,106.74,106.67,106.69,17070.0,103.8566,103.8858,103.8177,103.8372,17070.0
2023-11-27 15:35:00,106.69,106.77,106.66,106.7,18311.0,103.8372,103.915,103.808,103.8469,18311.0
2023-11-27 15:40:00,106.69,106.71,106.63,106.69,18880.0,103.8372,103.8566,103.7788,103.8372,18880.0
2023-11-27 15:45:00,106.7,106.74,106.58,106.58,20547.0,103.8469,103.8858,103.7301,103.7301,20547.0
2023-11-27 15:50:00,106.55,106.65,106.55,106.59,38363.0,103.7009,103.7982,103.7009,103.7398,38363.0
2023-11-27 15:55:00,106.6,106.72,106.54,106.68,127885.0,103.7496,103.8664,103.6912,103.8274,127885.0
2023-11-28 09:30:00,106.75,107.15,106.75,107.03,43803.0,103.8956,104.2849,103.8956,104.1681,43803.0
2023-11-28 09:35:00,106.97,106.97,106.65,106.91,3626.0,104.1097,104.1097,103.7982,104.0513,3626.0
2023-11-28 09:40:00,106.93,106.94,106.66,106.66,2100.0,104.0708,104.0805,103.808,103.808,2100.0
2023-11-28 09:45:00,106.74,106.93,106.74,106.93,1932.0,103.8858,104.0708,103.8858,104.0708,1932.0
2023-11-28 09:50:00,106.94,106.97,106.72,106.75,3947.0,104.0805,104.1097,103.8664,103.8956,3947.0
2023-11-28 09:55:00,106.75,106.81,106.68,106.75,3478.0,103.8956,103.954,103.8274,103.8956,3478.0
2023-11-28 10:00:00,106.79,106.79,106.66,106.72,4164.0,103.9345,103.9345,103.808,103.8664,4164.0
2023-11-28 10:05:00,106.76,106.77,106.56,106.59,4619.0,103.9053,103.915,103.7106,103.7398,4619.0
2023-11-28 10:10:00,106.6,106.64,106.56,106.62,3542.0,103.7496,103.7885,103.7106,103.769,3542.0
2023-11-28 10:15:00,106.61,106.68,106.59,106.68,3483.0,103.7593,103.8274,103.7398,103.8274,3483.0
2023-11-28 10:20:00,106.65,106.78,106.64,106.76,5431.0,103.7982,103.9248,103.7885,103.9053,5431.0
2023-11-28 10:25:00,106.73,106.82,106.71,106.78,4139.0,103.8761,103.9637,103.8566,103.9248,4139.0
2023-11-28 10:30:00,106.79,106.83,106.76,106.79,1845.0,103.9345,103.9734,103.9053,103.9345,1845.0
2023-11-28 10:35:00,106.8,106.88,106.78,106.87,5716.0,103.9442,104.0221,103.9248,104.0124,5716.0
2023-11-28 10:40:00,106.91,106.97,106.85,106.87,5284.0,104.0513,104.1097,103.9929,104.0124,5284.0
2023-11-28 10:45:00,106.9,106.9,106.77,106.8,2344.0,104.0416,104.0416,103.915,103.9442,2344.0
2023-11-28 10:50:00,106.79,106.83,106.78,106.83,2028.0,103.9345,103.9734,103.9248,103.9734,2028.0
2023-11-28 10:55:00,106.83,106.94,106.8,106.94,2995.0,103.9734,104.0805,103.9442,104.0805,2995.0
2023-11-28 11:00:00,106.95,106.95,106.83,106.85,4850.0,104.0902,104.0902,103.9734,103.9929,4850.0
2023-11-28 11:05:00,106.85,106.93,106.85,106.91,2540.0,103.9929,104.0708,103.9929,104.0513,2540.0
2023-11-28 11:10:00,106.88,106.91,106.82,106.86,3577.0,104.0221,104.0513,103.9637,104.0026,3577.0
2023-11-28 11:15:00,106.89,106.91,106.85,106.85,3490.0,104.0318,104.0513,103.9929,103.9929,3490.0
2023-11-28 11:20:00,106.86,106.86,106.76,106.83,3090.0,104.0026,104.0026,103.9053,103.9734,3090.0
2023-11-28 11:25:00,106.86,106.89,106.8,106.83,3025.0,104.0026,104.0318,103.9442,103.9734,3025.0
2023-11-28 11:30:00,106.83,106.93,106.81,106.93,3285.0,103.9734,104.0708,103.954,104.0708,3285.0
2023-11-28 11:35:00,106.93,106.97,106.9,106.91,5762.0,104.0708,104.1097,104.0416,104.0513,5762.0
2023-11-28 11:40:00,106.91,106.91,106.86,106.9,7138.0,104.0513,104.0513,104.0026,104.0416,7138.0
2023-11-28 11:45:00,106.9,106.92,106.88,106.91,2429.0,104.0416,104.061,104.0221,104.0513,2429.0
2023-11-28 11:50:00,106.91,106.92,106.82,106.82,2558.0,104.0513,104.061,103.9637,103.9637,2558.0
2023-11-28 11:55:00,106.82,106.82,106.76,106.81,2108.0,103.9637,103.9637,103.9053,103.954,2108.0
2023-11-28 12:00:00,106.77,106.82,106.71,106.71,3017.0,103.915,103.9637,103.8566,103.8566,3017.0
2023-11-28 12:05:00,106.72,106.72,106.63,106.7,4343.0,103.8664,103.8664,103.7788,103.8469,4343.0
2023-11-28 12:10:00,106.71,106.71,106.64,106.66,1648.0,103.8566,103.8566,103.7885,103.808,1648.0
2023-11-28 12:15:00,106.64,106.64,106.51,106.51,3610.0,103.7885,103.7885,103.662,103.662,3610.0
2023-11-28 12:20:00,106.51,106.51,106.45,106.51,3086.0,103.662,103.662,103.6036,103.662,3086.0
2023-11-28 12:25:00,106.49,106.52,106.49,106.5,1075.0,103.6425,103.6717,103.6425,103.6523,1075.0
2023-11-28 12:30:00,106.49,106.49,106.36,106.36,3075.0,103.6425,103.6425,103.516,103.516,3075.0
2023-11-28 12:35:00,106.39,106.41,106.37,106.39,3427.0,103.5452,103.5647,103.5257,103.5452,3427.0
2023-11-28 12:40:00,106.39,106.4,106.38,106.39,1204.0,103.5452,103.5549,103.5355,103.5452,1204.0
2023-11-28 12:45:00,106.38,106.39,106.36,106.36,1720.0,103.5355,103.5452,103.516,103.516,1720.0
2023-11-28 12:50:00,106.36,106.36,106.31,106.33,2601.0,103.516,103.516,103.4673,103.4868,2601.0
2023-11-28 12:55:00,106.34,106.35,106.26,106.28,7311.0,103.4965,103.5063,103.4187,103.4381,7311.0
2023-11-28 13:00:00,106.28,106.28,106.12,106.17,3475.0,103.4381,103.4381,103.2824,103.3311,3475.0
2023-11-28 13:05:00,106.18,106.26,106.17,106.22,1723.0,103.3408,103.4187,103.3311,103.3797,1723.0
2023-11-28 13:10:00,106.23,106.23,106.2,106.22,910.0,103.3895,103.3895,103.3603,103.3797,910.0
2023-11-28 13:15:00,106.21,106.24,106.17,106.22,2781.0,103.37,103.3992,103.3311,103.3797,2781.0
2023-11-28 13:20:00,106.23,106.23,106.18,106.18,4264.0,103.3895,103.3895,103.3408,103.3408,4264.0
2023-11-28 13:25:00,106.17,106.27,106.17,106.25,2734.0,103.3311,103.4284,103.3311,103.4089,2734.0
2023-11-28 13:30:00,106.26,106.29,106.22,106.27,2618.0,103.4187,103.4479,103.3797,103.4284,2618.0
2023-11-28 13:35:00,106.27,106.28,106.25,106.28,1874.0,103.4284,103.4381,103.4089,103.4381,1874.0
2023-11-28 13:40:00,106.27,106.33,106.26,106.32,2369.0,103.4284,103.4868,103.4187,103.4771,2369.0
2023-11-28 13:45:00,106.34,106.37,106.3,106.35,3981.0,103.4965,103.5257,103.4576,103.5063,3981.0
2023-11-28 13:50:00,106.36,106.36,106.33,106.33,2224.0,103.516,103.516,103.4868,103.4868,2224.0
2023-11-28 13:55:00,106.33,106.33,106.23,106.23,16261.0,103.4868,103.4868,103.3895,103.3895,16261.0
2023-11-28 14:00:00,106.24,106.26,106.19,106.2,2426.0,103.3992,103.4187,103.3505,103.3603,2426.0
2023-11-28 14:05:00,106.2,106.25,106.19,106.19,3049.0,103.3603,103.4089,103.3505,103.3505,3049.0
2023-11-28 14:10:00,106.18,106.19,106.14,106.15,3382.0,103.3408,103.3505,103.3019,103.3116,3382.0
2023-11-28 14:15:00,106.14,106.17,106.03,106.03,3861.0,103.3019,103.3311,103.1948,103.1948,3861.0
2023-11-28 14:20:00,106.03,106.12,106.03,106.09,4494.0,103.1948,103.2824,103.1948,103.2532,4494.0
2023-11-28 14:25:00,106.11,106.12,106.07,106.07,5400.0,103.2727,103.2824,103.2338,103.2338,5400.0
2023-11-28 14:30:00,106.06,106.06,105.96,106.02,3798.0,103.224,103.224,103.1267,103.1851,3798.0
2023-11-28 14:35:00,106.01,106.07,106.01,106.06,4300.0,103.1754,103.2338,103.1754,103.224,4300.0
2023-11-28 14:40:00,106.08,106.11,106.05,106.11,3054.0,103.2435,103.2727,103.2143,103.2727,3054.0
2023-11-28 14:45:00,106.09,106.14,106.09,106.11,4073.0,103.2532,103.3019,103.2532,103.2727,4073.0
2023-11-28 14:50:00,106.1,106.21,106.09,106.19,4898.0,103.2629,103.37,103.2532,103.3505,4898.0
2023-11-28 14:55:00,106.22,106.22,106.12,106.12,18967.0,103.3797,103.3797,103.2824,103.2824,18967.0
2023-11-28 15:00:00,106.12,106.16,106.07,106.08,4354.0,103.2824,103.3213,103.2338,103.2435,4354.0
2023-11-28 15:05:00,106.09,106.15,106.05,106.13,6898.0,103.2532,103.3116,103.2143,103.2921,6898.0
2023-11-28 15:10:00,106.14,106.18,106.11,106.18,7107.0,103.3019,103.3408,103.2727,103.3408,7107.0
2023-11-28 15:15:00,106.18,106.18,106.1,106.12,4734.0,103.3408,103.3408,103.2629,103.2824,4734.0
2023-11-28 15:20:00,106.12,106.15,106.1,106.15,6143.0,103.2824,103.3116,103.2629,103.3116,6143.0
2023-11-28 15:25:00,106.13,106.18,106.08,106.18,6191.0,103.2921,103.3408,103.2435,103.3408,6191.0
2023-11-28 15:30:00,106.18,106.18,106.11,106.13,12957.0,103.3408,103.3408,103.2727,103.2921,12957.0
2023-11-28 15:35:00,106.12,106.13,106.08,106.12,8445.0,103.2824,103.2921,103.2435,103.2824,8445.0
2023-11-28 15:40:00,106.12,106.17,106.07,106.14,15085.0,103.2824,103.3311,103.2338,103.3019,15085.0
2023-11-28 15:45:00,106.14,106.3,106.14,106.29,45482.0,103.3019,103.4576,103.3019,103.4479,45482.0
2023-11-28 15:50:00,106.29,106.33,106.17,106.18,21027.0,103.4479,103.4868,103.3311,103.3408,21027.0
2023-11-28 15:55:00,106.18,106.22,106.09,106.16,51889.0,103.3408,103.3797,103.2532,103.3213,51889.0
2023-11-29 09:30:00,105.99,105.99,105.35,105.64,23585.0,103.1559,103.1559,102.533,102.8152,23585.0
2023-11-29 09:35:00,105.52,105.61,105.28,105.31,6610.0,102.6985,102.7861,102.4649,102.4941,6610.0
2023-11-29 09:40:00,105.28,105.38,105.17,105.2,6867.0,102.4649,102.5622,102.3578,102.387,6867.0
2023-11-29 09:45:00,105.29,105.38,105.19,105.23,2734.0,102.4746,102.5622,102.3773,102.4162,2734.0
2023-11-29 09:50:00,105.22,105.25,105.01,105.01,9051.0,102.4065,102.4357,102.2021,102.2021,9051.0
2023-11-29 09:55:00,105.02,105.28,104.96,105.15,9313.0,102.2118,102.4649,102.1534,102.3384,9313.0
2023-11-29 10:00:00,105.15,105.17,104.93,105.02,10485.0,102.3384,102.3578,102.1242,102.2118,10485.0
2023-11-29 10:05:00,105.02,105.17,105.0,105.11,8940.0,102.2118,102.3578,102.1924,102.2994,8940.0
2023-11-29 10:10:00,105.12,105.18,105.0,105.17,9976.0,102.3092,102.3675,102.1924,102.3578,9976.0
2023-11-29 10:15:00,105.18,105.25,105.15,105.23,5599.0,102.3675,102.4357,102.3384,102.4162,5599.0
2023-11-29 10:20:00,105.25,105.39,105.22,105.39,4480.0,102.4357,102.5719,102.4065,102.5719,4480.0
2023-11-29 10:25:00,105.38,105.41,105.24,105.41,7547.0,102.5622,102.5914,102.4259,102.5914,7547.0
2023-11-29 10:30:00,105.43,105.43,105.13,105.17,28869.0,102.6109,102.6109,102.3189,102.3578,28869.0
2023-11-29 10:35:00,105.17,105.27,105.17,105.18,5877.0,102.3578,102.4551,102.3578,102.3675,5877.0
2023-11-29 10:40:00,105.21,105.33,105.14,105.33,4986.0,102.3967,102.5135,102.3286,102.5135,4986.0
2023-11-29 10:45:00,105.33,105.47,105.33,105.44,7574.0,102.5135,102.6498,102.5135,102.6206,7574.0
2023-11-29 10:50:00,105.43,105.59,105.43,105.59,5158.0,102.6109,102.7666,102.6109,102.7666,5158.0
2023-11-29 10:55:00,105.57,105.6,105.51,105.54,4925.0,102.7471,102.7763,102.6887,102.7179,4925.0
2023-11-29 11:00:00,105.54,105.62,105.44,105.53,12247.0,102.7179,102.7958,102.6206,102.7082,12247.0
2023-11-29 11:05:00,105.51,105.52,105.44,105.5,4546.0,102.6887,102.6985,102.6206,102.679,4546.0
2023-11-29 11:10:00,105.52,105.57,105.49,105.57,6901.0,102.6985,102.7471,102.6693,102.7471,6901.0
2023-11-29 11:15:00,105.56,105.56,105.31,105.39,15051.0,102.7374,102.7374,102.4941,102.5719,15051.0
2023-11-29 11:20:00,105.41,105.47,105.38,105.44,5504.0,102.5914,102.6498,102.5622,102.6206,5504.0
2023-11-29 11:25:00,105.44,105.63,105.44,105.62,2602.0,102.6206,102.8055,102.6206,102.7958,2602.0
2023-11-29 11:30:00,105.61,105.61,105.55,105.56,5447.0,102.7861,102.7861,102.7277,102.7374,5447.0
2023-11-29 11:35:00,105.57,105.71,105.57,105.66,3851.0,102.7471,102.8834,102.7471,102.8347,3851.0
2023-11-29 11:40:00,105.66,105.66,105.56,105.57,4950.0,102.8347,102.8347,102.7374,102.7471,4950.0
2023-11-29 11:45:00,105.58,105.64,105.56,105.64,7565.0,102.7569,102.8152,102.7374,102.8152,7565.0
2023-11-29 11:50:00,105.64,105.71,105.6,105.67,7517.0,102.8152,102.8834,102.7763,102.8444,7517.0
2023-11-29 11:55:00,105.66,105.76,105.65,105.74,6983.0,102.8347,102.932,102.825,102.9126,6983.0
2023-11-29 12:00:00,105.76,105.86,105.75,105.86,4485.0,102.932,103.0294,102.9223,103.0294,4485.0
2023-11-29 12:05:00,105.88,106.04,105.77,105.78,13119.0,103.0488,103.2046,102.9418,102.9515,13119.0
2023-11-29 12:10:00,105.75,105.89,105.58,105.89,8415.0,102.9223,103.0586,102.7569,103.0586,8415.0
2023-11-29 12:15:00,105.88,106.0,105.79,106.0,5503.0,103.0488,103.1656,102.9612,103.1656,5503.0
2023-11-29 12:20:00,106.03,106.04,105.88,105.88,9420.0,103.1948,103.2046,103.0488,103.0488,9420.0
2023-11-29 12:25:00,105.88,106.09,105.88,106.07,5120.0,103.0488,103.2532,103.0488,103.2338,5120.0
2023-11-29 12:30:00,106.06,106.1,106.02,106.09,4588.0,103.224,103.2629,103.1851,103.2532,4588.0
2023-11-29 12:35:00,106.09,106.09,105.98,106.08,6326.0,103.2532,103.2532,103.1462,103.2435,6326.0
2023-11-29 12:40:00,106.09,106.09,105.95,105.95,5429.0,103.2532,103.2532,103.117,103.117,5429.0
2023-11-29 12:45:00,105.94,105.97,105.85,105.9,4554.0,103.1072,103.1364,103.0196,103.0683,4554.0
2023-11-29 12:50:00,105.9,105.97,105.89,105.94,5941.0,103.0683,103.1364,103.0586,103.1072,5941.0
2023-11-29 12:55:00,105.91,105.91,105.86,105.88,5970.0,103.078,103.078,103.0294,103.0488,5970.0
2023-11-29 13:00:00,105.87,105.87,105.81,105.81,4985.0,103.0391,103.0391,102.9807,102.9807,4985.0
2023-11-29 13:05:00,105.82,105.83,105.69,105.74,5319.0,102.9904,103.0002,102.8639,102.9126,5319.0
2023-11-29 13:10:00,105.73,105.74,105.7,105.72,3144.0,102.9028,102.9126,102.8736,102.8931,3144.0
2023-11-29 13:15:00,105.69,105.69,105.63,105.65,2581.0,102.8639,102.8639,102.8055,102.825,2581.0
2023-11-29 13:20:00,105.64,105.67,105.6,105.67,4000.0,102.8152,102.8444,102.7763,102.8444,4000.0
2023-11-29 13:25:00,105.67,105.71,105.61,105.69,5547.0,102.8444,102.8834,102.7861,102.8639,5547.0
2023-11-29 13:30:00,105.67,105.67,105.57,105.59,4637.0,102.8444,102.8444,102.7471,102.7666,4637.0
2023-11-29 13:35:00,105.58,105.65,105.57,105.57,3806.0,102.7569,102.825,102.7471,102.7471,3806.0
2023-11-29 13:40:00,105.58,105.64,105.58,105.58,4052.0,102.7569,102.8152,102.7569,102.7569,4052.0
2023-11-29 13:45:00,105.59,105.69,105.59,105.66,6420.0,102.7666,102.8639,102.7666,102.8347,6420.0
2023-11-29 13:50:00,105.66,105.68,105.62,105.68,9017.0,102.8347,102.8542,102.7958,102.8542,9017.0
2023-11-29 13:55:00,105.69,105.7,105.65,105.66,5165.0,102.8639,102.8736,102.825,102.8347,5165.0
2023-11-29 14:00:00,105.66,105.72,105.65,105.69,5640.0,102.8347,102.8931,102.825,102.8639,5640.0
2023-11-29 14:05:00,105.68,105.78,105.66,105.77,6703.0,102.8542,102.9515,102.8347,102.9418,6703.0
2023-11-29 14:10:00,105.81,105.82,105.77,105.82,6751.0,102.9807,102.9904,102.9418,102.9904,6751.0
2023-11-29 14:15:00,105.82,105.82,105.73,105.73,6325.0,102.9904,102.9904,102.9028,102.9028,6325.0
2023-11-29 14:20:00,105.73,105.74,105.47,105.47,12323.0,102.9028,102.9126,102.6498,102.6498,12323.0
2023-11-29 14:25:00,105.48,105.52,105.45,105.52,4717.0,102.6595,102.6985,102.6303,102.6985,4717.0
2023-11-29 14:30:00,105.5,105.51,105.38,105.42,6941.0,102.679,102.6887,102.5622,102.6011,6941.0
2023-11-29 14:35:00,105.41,105.46,105.36,105.37,4459.0,102.5914,102.6401,102.5427,102.5525,4459.0
2023-11-29 14:40:00,105.38,105.4,105.24,105.25,9122.0,102.5622,102.5817,102.4259,102.4357,9122.0
2023-11-29 14:45:00,105.25,105.29,105.18,105.23,5301.0,102.4357,102.4746,102.3675,102.4162,5301.0
2023-11-29 14:50:00,105.22,105.31,105.22,105.31,2474.0,102.4065,102.4941,102.4065,102.4941,2474.0
2023-11-29 14:55:00,105.32,105.45,105.32,105.45,5697.0,102.5038,102.6303,102.5038,102.6303,5697.0
2023-11-29 15:00:00,105.43,105.57,105.43,105.57,3350.0,102.6109,102.7471,102.6109,102.7471,3350.0
2023-11-29 15:05:00,105.55,105.56,105.48,105.48,5625.0,102.7277,102.7374,102.6595,102.6595,5625.0
2023-11-29 15:10:00,105.49,105.55,105.46,105.54,5376.0,102.6693,102.7277,102.6401,102.7179,5376.0
2023-11-29 15:15:00,105.55,105.55,105.45,105.46,5399.0,102.7277,102.7277,102.6303,102.6401,5399.0
2023-11-29 15:20:00,105.46,105.48,105.41,105.47,7640.0,102.6401,102.6595,102.5914,102.6498,7640.0
2023-11-29 15:25:00,105.46,105.54,105.38,105.5,30300.0,102.6401,102.7179,102.5622,102.679,30300.0
2023-11-29 15:30:00,105.49,105.51,105.35,105.41,9496.0,102.6693,102.6887,102.533,102.5914,9496.0
2023-11-29 15:35:00,105.4,105.42,105.34,105.39,8161.0,102.5817,102.6011,102.5233,102.5719,8161.0
2023-11-29 15:40:00,105.39,105.45,105.33,105.38,13684.0,102.5719,102.6303,102.5135,102.5622,13684.0
2023-11-29 15:45:00,105.38,105.42,105.32,105.36,14647.0,102.5622,102.6011,102.5038,102.5427,14647.0
2023-11-29 15:50:00,105.36,105.4,105.3,105.33,24902.0,102.5427,102.5817,102.4843,102.5135,24902.0
2023-11-29 15:55:00,105.33,105.41,105.27,105.3,72796.0,102.5135,102.5914,102.4551,102.4843,72796.0
2023-11-30 09:30:00,105.01,105.22,104.85,105.15,22588.0,102.2021,102.4065,102.0464,102.3384,22588.0
2023-11-30 09:35:00,105.15,105.42,105.14,105.31,11547.0,102.3384,102.6011,102.3286,102.4941,11547.0
2023-11-30 09:40:00,105.29,105.69,105.29,105.55,5416.0,102.4746,102.8639,102.4746,102.7277,5416.0
2023-11-30 09:45:00,105.55,105.87,105.5,105.86,5279.0,102.7277,103.0391,102.679,103.0294,5279.0
2023-11-30 09:50:00,105.77,106.16,105.76,106.13,15713.0,102.9418,103.3213,102.932,103.2921,15713.0
2023-11-30 09:55:00,106.13,106.37,106.12,106.24,13824.0,103.2921,103.5257,103.2824,103.3992,13824.0
2023-11-30 10:00:00,106.31,106.31,105.81,105.83,11585.0,103.4673,103.4673,102.9807,103.0002,11585.0
2023-11-30 10:05:00,105.83,105.86,105.71,105.81,33907.0,103.0002,103.0294,102.8834,102.9807,33907.0
2023-11-30 10:10:00,105.85,106.05,105.82,106.05,7123.0,103.0196,103.2143,102.9904,103.2143,7123.0
2023-11-30 10:15:00,106.03,106.07,105.95,105.99,6519.0,103.1948,103.2338,103.117,103.1559,6519.0
2023-11-30 10:20:00,105.97,106.01,105.93,105.99,4853.0,103.1364,103.1754,103.0975,103.1559,4853.0
2023-11-30 10:25:00,105.96,105.99,105.87,105.96,2647.0,103.1267,103.1559,103.0391,103.1267,2647.0
2023-11-30 10:30:00,105.97,106.13,105.93,106.1,16303.0,103.1364,103.2921,103.0975,103.2629,16303.0
2023-11-30 10:35:00,106.1,106.4,106.1,106.34,4161.0,103.2629,103.5549,103.2629,103.4965,4161.0
2023-11-30 10:40:00,106.39,106.52,106.35,106.48,5507.0,103.5452,103.6717,103.5063,103.6328,5507.0
2023-11-30 10:45:00,106.48,106.61,106.41,106.58,7992.0,103.6328,103.7593,103.5647,103.7301,7992.0
2023-11-30 10:50:00,106.56,106.63,106.55,106.63,6032.0,103.7106,103.7788,103.7009,103.7788,6032.0
2023-11-30 10:55:00,106.65,106.7,106.47,106.49,9442.0,103.7982,103.8469,103.6231,103.6425,9442.0
2023-11-30 11:00:00,106.47,106.53,106.29,106.32,8564.0,103.6231,103.6815,103.4479,103.4771,8564.0
2023-11-30 11:05:00,106.34,106.41,106.28,106.41,9339.0,103.4965,103.5647,103.4381,103.5647,9339.0
2023-11-30 11:10:00,106.4,106.56,106.38,106.48,8445.0,103.5549,103.7106,103.5355,103.6328,8445.0
2023-11-30 11:15:00,106.5,106.65,106.5,106.65,7575.0,103.6523,103.7982,103.6523,103.7982,7575.0
2023-11-30 11:20:00,106.65,106.8,106.63,106.77,7246.0,103.7982,103.9442,103.7788,103.915,7246.0
2023-11-30 11:25:00,106.73,106.83,106.71,106.73,5443.0,103.8761,103.9734,103.8566,103.8761,5443.0
2023-11-30 11:30:00,106.74,106.79,106.62,106.67,4989.0,103.8858,103.9345,103.769,103.8177,4989.0
2023-11-30 11:35:00,106.64,106.72,106.63,106.63,3746.0,103.7885,103.8664,103.7788,103.7788,3746.0
2023-11-30 11:40:00,106.63,106.76,106.63,106.74,4191.0,103.7788,103.9053,103.7788,103.8858,4191.0
2023-11-30 11:45:00,106.78,106.88,106.78,106.88,4277.0,103.9248,104.0221,103.9248,104.0221,4277.0
2023-11-30 11:50:00,106.89,106.97,106.87,106.89,4471.0,104.0318,104.1097,104.0124,104.0318,4471.0
2023-11-30 11:55:00,106.91,107.0,106.9,107.0,4496.0,104.0513,104.1389,104.0416,104.1389,4496.0
2023-11-30 12:00:00,107.01,107.02,106.86,106.88,8883.0,104.1486,104.1583,104.0026,104.0221,8883.0
2023-11-30 12:05:00,106.86,106.88,106.8,106.83,3940.0,104.0026,104.0221,103.9442,103.9734,3940.0
2023-11-30 12:10:00,106.82,106.82,106.73,106.76,2979.0,103.9637,103.9637,103.8761,103.9053,2979.0
2023-11-30 12:15:00,106.74,106.74,106.56,106.59,4365.0,103.8858,103.8858,103.7106,103.7398,4365.0
2023-11-30 12:20:00,106.55,106.61,106.54,106.58,3785.0,103.7009,103.7593,103.6912,103.7301,3785.0
2023-11-30 12:25:00,106.57,106.63,106.57,106.63,1495.0,103.7204,103.7788,103.7204,103.7788,1495.0
2023-11-30 12:30:00,106.62,106.72,106.62,106.72,2477.0,103.769,103.8664,103.769,103.8664,2477.0
2023-11-30 12:35:00,106.72,106.72,106.62,106.63,3874.0,103.8664,103.8664,103.769,103.7788,3874.0
2023-11-30 12:40:00,106.61,106.62,106.58,106.58,3288.0,103.7593,103.769,103.7301,103.7301,3288.0
2023-11-30 12:45:00,106.59,106.63,106.56,106.58,3906.0,103.7398,103.7788,103.7106,103.7301,3906.0
2023-11-30 12:50:00,106.59,106.63,106.53,106.56,2328.0,103.7398,103.7788,103.6815,103.7106,2328.0
2023-11-30 12:55:00,106.55,106.56,106.49,106.5,4010.0,103.7009,103.7106,103.6425,103.6523,4010.0
2023-11-30 13:00:00,106.5,106.57,106.49,106.55,1827.0,103.6523,103.7204,103.6425,103.7009,1827.0
2023-11-30 13:05:00,106.55,106.59,106.54,106.55,3062.0,103.7009,103.7398,103.6912,103.7009,3062.0
2023-11-30 13:10:00,106.53,106.7,106.51,106.66,3881.0,103.6815,103.8469,103.662,103.808,3881.0
2023-11-30 13:15:00,106.66,106.69,106.61,106.64,2276.0,103.808,103.8372,103.7593,103.7885,2276.0
2023-11-30 13:20:00,106.64,106.69,106.6,106.65,3794.0,103.7885,103.8372,103.7496,103.7982,3794.0
2023-11-30 13:25:00,106.67,106.69,106.64,106.69,2572.0,103.8177,103.8372,103.7885,103.8372,2572.0
2023-11-30 13:30:00,106.71,106.71,106.63,106.68,2114.0,103.8566,103.8566,103.7788,103.8274,2114.0
2023-11-30 13:35:00,106.68,106.76,106.65,106.75,1438.0,103.8274,103.9053,103.7982,103.8956,1438.0
2023-11-30 13:40:00,106.76,106.87,106.76,106.83,2697.0,103.9053,104.0124,103.9053,103.9734,2697.0
2023-11-30 13:45:00,106.82,106.82,106.76,106.79,2336.0,103.9637,103.9637,103.9053,103.9345,2336.0
2023-11-30 13:50:00,106.77,106.81,106.76,106.79,2389.0,103.915,103.954,103.9053,103.9345,2389.0
2023-11-30 13:55:00,106.81,106.9,106.8,106.9,3166.0,103.954,104.0416,103.9442,104.0416,3166.0
2023-11-30 14:00:00,106.88,106.92,106.86,106.88,3672.0,104.0221,104.061,104.0026,104.0221,3672.0
2023-11-30 14:05:00,106.87,106.9,106.76,106.77,5044.0,104.0124,104.0416,103.9053,103.915,5044.0
2023-11-30 14:10:00,106.76,106.8,106.61,106.74,17322.0,103.9053,103.9442,103.7593,103.8858,17322.0
2023-11-30 14:15:00,106.75,106.88,106.74,106.85,8187.0,103.8956,104.0221,103.8858,103.9929,8187.0
2023-11-30 14:20:00,106.86,106.86,106.75,106.8,7737.0,104.0026,104.0026,103.8956,103.9442,7737.0
2023-11-30 14:25:00,106.79,106.88,106.79,106.85,3571.0,103.9345,104.0221,103.9345,103.9929,3571.0
2023-11-30 14:30:00,106.84,106.84,106.76,106.81,5863.0,103.9832,103.9832,103.9053,103.954,5863.0
2023-11-30 14:35:00,106.81,106.96,106.78,106.85,41278.0,103.954,104.1,103.9248,103.9929,41278.0
2023-11-30 14:40:00,106.87,106.91,106.77,106.77,9495.0,104.0124,104.0513,103.915,103.915,9495.0
2023-11-30 14:45:00,106.77,106.79,106.73,106.76,5568.0,103.915,103.9345,103.8761,103.9053,5568.0
2023-11-30 14:50:00,106.76,106.76,106.69,106.73,4747.0,103.9053,103.9053,103.8372,103.8761,4747.0
2023-11-30 14:55:00,106.75,106.78,106.71,106.76,3385.0,103.8956,103.9248,103.8566,103.9053,3385.0
2023-11-30 15:00:00,106.76,106.76,106.65,106.68,3528.0,103.9053,103.9053,103.7982,103.8274,3528.0
2023-11-30 15:05:00,106.67,106.68,106.59,106.59,2808.0,103.8177,103.8274,103.7398,103.7398,2808.0
2023-11-30 15:10:00,106.61,106.63,106.58,106.62,4114.0,103.7593,103.7788,103.7301,103.769,4114.0
2023-11-30 15:15:00,106.63,106.65,106.61,106.65,3593.0,103.7788,103.7982,103.7593,103.7982,3593.0
2023-11-30 15:20:00,106.65,106.65,106.5,106.51,4579.0,103.7982,103.7982,103.6523,103.662,4579.0
2023-11-30 15:25:00,106.51,106.57,106.49,106.54,4639.0,103.662,103.7204,103.6425,103.6912,4639.0
2023-11-30 15:30:00,106.53,106.55,106.45,106.51,7318.0,103.6815,103.7009,103.6036,103.662,7318.0
2023-11-30 15:35:00,106.5,106.77,106.48,106.76,17446.0,103.6523,103.915,103.6328,103.9053,17446.0
2023-11-30 15:40:00,106.77,106.78,106.59,106.67,15878.0,103.915,103.9248,103.7398,103.8177,15878.0
2023-11-30 15:45:00,106.68,106.79,106.57,106.73,44149.0,103.8274,103.9345,103.7204,103.8761,44149.0
2023-11-30 15:50:00,106.74,106.94,106.7,106.87,49451.0,103.8858,104.0805,103.8469,104.0124,49451.0
2023-11-30 15:55:00,106.87,107.16,106.81,107.05,148683.0,104.0124,104.2946,103.954,104.1875,148683.0
2023-12-01 09:30:00,107.0,107.45,107.0,107.24,26170.0,104.1389,104.5769,104.1389,104.3725,26170.0
2023-12-01 09:35:00,107.29,107.57,107.12,107.56,17596.0,104.4211,104.6936,104.2557,104.6839,17596.0
2023-12-01 09:40:00,107.62,107.68,107.57,107.6,2518.0,104.7423,104.8007,104.6936,104.7228,2518.0
2023-12-01 09:45:00,107.61,107.64,107.43,107.43,2828.0,104.7326,104.7618,104.5574,104.5574,2828.0
2023-12-01 09:50:00,107.43,107.56,107.4,107.4,2912.0,104.5574,104.6839,104.5282,104.5282,2912.0
2023-12-01 09:55:00,107.45,107.45,107.2,107.34,3013.0,104.5769,104.5769,104.3335,104.4698,3013.0
2023-12-01 10:00:00,107.36,107.37,107.19,107.28,6161.0,104.4893,104.499,104.3238,104.4114,6161.0
2023-12-01 10:05:00,107.28,107.34,107.13,107.22,9462.0,104.4114,104.4698,104.2654,104.353,9462.0
2023-12-01 10:10:00,107.23,107.35,107.15,107.33,4397.0,104.3627,104.4795,104.2849,104.4601,4397.0
2023-12-01 10:15:00,107.35,107.43,107.28,107.38,4987.0,104.4795,104.5574,104.4114,104.5087,4987.0
2023-12-01 10:20:00,107.35,107.36,107.27,107.33,5230.0,104.4795,104.4893,104.4017,104.4601,5230.0
2023-12-01 10:25:00,107.33,107.35,107.15,107.18,4691.0,104.4601,104.4795,104.2849,104.3141,4691.0
2023-12-01 10:30:00,107.17,107.17,107.01,107.02,5350.0,104.3043,104.3043,104.1486,104.1583,5350.0
2023-12-01 10:35:00,107.07,107.22,106.97,107.2,10769.0,104.207,104.353,104.1097,104.3335,10769.0
2023-12-01 10:40:00,107.2,107.24,107.08,107.09,3662.0,104.3335,104.3725,104.2167,104.2265,3662.0
2023-12-01 10:45:00,107.09,107.28,107.09,107.26,3799.0,104.2265,104.4114,104.2265,104.3919,3799.0
2023-12-01 10:50:00,107.26,107.34,107.26,107.34,2571.0,104.3919,104.4698,104.3919,104.4698,2571.0
2023-12-01 10:55:00,107.34,107.41,107.3,107.31,3532.0,104.4698,104.5379,104.4309,104.4406,3532.0
2023-12-01 11:00:00,107.32,107.4,107.2,107.36,6412.0,104.4503,104.5282,104.3335,104.4893,6412.0
2023-12-01 11:05:00,107.36,107.45,107.36,107.38,3266.0,104.4893,104.5769,104.4893,104.5087,3266.0
2023-12-01 11:10:00,107.39,107.46,107.35,107.41,4858.0,104.5185,104.5866,104.4795,104.5379,4858.0
2023-12-01 11:15:00,107.43,107.46,107.3,107.3,3552.0,104.5574,104.5866,104.4309,104.4309,3552.0
2023-12-01 11:20:00,107.31,107.41,107.31,107.37,4199.0,104.4406,104.5379,104.4406,104.499,4199.0
2023-12-01 11:25:00,107.34,107.51,107.34,107.46,5559.0,104.4698,104.6352,104.4698,104.5866,5559.0
2023-12-01 11:30:00,107.48,107.53,107.4,107.5,7380.0,104.606,104.6547,104.5282,104.6255,7380.0
2023-12-01 11:35:00,107.44,107.5,107.41,107.41,2434.0,104.5671,104.6255,104.5379,104.5379,2434.0
2023-12-01 11:40:00,107.42,107.57,107.42,107.52,4498.0,104.5477,104.6936,104.5477,104.645,4498.0
2023-12-01 11:45:00,107.53,107.56,107.47,107.54,4820.0,104.6547,104.6839,104.5963,104.6644,4820.0
2023-12-01 11:50:00,107.58,107.68,107.57,107.66,4787.0,104.7034,104.8007,104.6936,104.7812,4787.0
2023-12-01 11:55:00,107.65,107.69,107.58,107.61,3660.0,104.7715,104.8104,104.7034,104.7326,3660.0
2023-12-01 12:00:00,107.62,107.68,107.49,107.52,5773.0,104.7423,104.8007,104.6158,104.645,5773.0
2023-12-01 12:05:00,107.51,107.57,107.49,107.52,3849.0,104.6352,104.6936,104.6158,104.645,3849.0
2023-12-01 12:10:00,107.49,107.53,107.38,107.41,3502.0,104.6158,104.6547,104.5087,104.5379,3502.0
2023-12-01 12:15:00,107.4,107.54,107.38,107.51,5097.0,104.5282,104.6644,104.5087,104.6352,5097.0
2023-12-01 12:20:00,107.49,107.56,107.42,107.48,7746.0,104.6158,104.6839,104.5477,104.606,7746.0
2023-12-01 12:25:00,107.47,107.52,107.43,107.5,3396.0,104.5963,104.645,104.5574,104.6255,3396.0
2023-12-01 12:30:00,107.47,107.56,107.47,107.48,3245.0,104.5963,104.6839,104.5963,104.606,3245.0
2023-12-01 12:35:00,107.46,107.56,107.45,107.54,6141.0,104.5866,104.6839,104.5769,104.6644,6141.0
2023-12-01 12:40:00,107.51,107.64,107.51,107.62,4471.0,104.6352,104.7618,104.6352,104.7423,4471.0
2023-12-01 12:45:00,107.62,107.65,107.52,107.64,6369.0,104.7423,104.7715,104.645,104.7618,6369.0
2023-12-01 12:50:00,107.68,107.75,107.68,107.74,3296.0,104.8007,104.8688,104.8007,104.8591,3296.0
2023-12-01 12:55:00,107.76,107.79,107.72,107.76,3917.0,104.8786,104.9078,104.8396,104.8786,3917.0
2023-12-01 13:00:00,107.77,107.83,107.73,107.73,3021.0,104.8883,104.9467,104.8494,104.8494,3021.0
2023-12-01 13:05:00,107.71,107.82,107.71,107.8,10339.0,104.8299,104.937,104.8299,104.9175,10339.0
2023-12-01 13:10:00,107.82,107.82,107.71,107.72,3143.0,104.937,104.937,104.8299,104.8396,3143.0
2023-12-01 13:15:00,107.73,107.73,107.59,107.61,11249.0,104.8494,104.8494,104.7131,104.7326,11249.0
2023-12-01 13:20:00,107.63,107.72,107.61,107.72,6409.0,104.752,104.8396,104.7326,104.8396,6409.0
2023-12-01 13:25:00,107.73,107.74,107.64,107.7,7490.0,104.8494,104.8591,104.7618,104.8202,7490.0
2023-12-01 13:30:00,107.7,107.71,107.65,107.68,3930.0,104.8202,104.8299,104.7715,104.8007,3930.0
2023-12-01 13:35:00,107.68,107.72,107.67,107.72,4802.0,104.8007,104.8396,104.791,104.8396,4802.0
2023-12-01 13:40:00,107.72,107.82,107.72,107.81,5174.0,104.8396,104.937,104.8396,104.9272,5174.0
2023-12-01 13:45:00,107.81,107.84,107.75,107.79,5548.0,104.9272,104.9564,104.8688,104.9078,5548.0
2023-12-01 13:50:00,107.79,107.84,107.73,107.77,10769.0,104.9078,104.9564,104.8494,104.8883,10769.0
2023-12-01 13:55:00,107.78,107.83,107.76,107.82,2783.0,104.898,104.9467,104.8786,104.937,2783.0
2023-12-01 14:00:00,107.81,107.86,107.78,107.83,6017.0,104.9272,104.9759,104.898,104.9467,6017.0
2023-12-01 14:05:00,107.84,107.86,107.7,107.7,4030.0,104.9564,104.9759,104.8202,104.8202,4030.0
2023-12-01 14:10:00,107.66,107.78,107.66,107.72,5626.0,104.7812,104.898,104.7812,104.8396,5626.0
2023-12-01 14:15:00,107.72,107.74,107.68,107.72,6044.0,104.8396,104.8591,104.8007,104.8396,6044.0
2023-12-01 14:20:00,107.67,107.68,107.63,107.64,6323.0,104.791,104.8007,104.752,104.7618,6323.0
2023-12-01 14:25:00,107.57,107.58,107.45,107.58,12374.0,104.6936,104.7034,104.5769,104.7034,12374.0
2023-12-01 14:30:00,107.59,107.59,107.41,107.44,8281.0,104.7131,104.7131,104.5379,104.5671,8281.0
2023-12-01 14:35:00,107.44,107.5,107.36,107.39,26720.0,104.5671,104.6255,104.4893,104.5185,26720.0
2023-12-01 14:40:00,107.39,107.42,107.35,107.4,18860.0,104.5185,104.5477,104.4795,104.5282,18860.0
2023-12-01 14:45:00,107.4,107.46,107.35,107.4,9752.0,104.5282,104.5866,104.4795,104.5282,9752.0
2023-12-01 14:50:00,107.4,107.45,107.38,107.39,10929.0,104.5282,104.5769,104.5087,104.5185,10929.0
2023-12-01 14:55:00,107.37,107.41,107.29,107.29,12437.0,104.499,104.5379,104.4211,104.4211,12437.0
2023-12-01 15:00:00,107.29,107.37,107.28,107.37,4408.0,104.4211,104.499,104.4114,104.499,4408.0
2023-12-01 15:05:00,107.36,107.4,107.34,107.35,4792.0,104.4893,104.5282,104.4698,104.4795,4792.0
2023-12-01 15:10:00,107.36,107.43,107.36,107.39,10396.0,104.4893,104.5574,104.4893,104.5185,10396.0
2023-12-01 15:15:00,107.39,107.4,107.28,107.29,13122.0,104.5185,104.5282,104.4114,104.4211,13122.0
2023-12-01 15:20:00,107.28,107.32,107.2,107.26,11979.0,104.4114,104.4503,104.3335,104.3919,11979.0
2023-12-01 15:25:00,107.23,107.35,107.23,107.35,17174.0,104.3627,104.4795,104.3627,104.4795,17174.0
2023-12-01 15:30:00,107.36,107.57,107.29,107.54,10931.0,104.4893,104.6936,104.4211,104.6644,10931.0
2023-12-01 15:35:00,107.53,107.56,107.48,107.51,10907.0,104.6547,104.6839,104.606,104.6352,10907.0
2023-12-01 15:40:00,107.53,107.55,107.41,107.41,18413.0,104.6547,104.6742,104.5379,104.5379,18413.0
2023-12-01 15:45:00,107.43,107.44,107.36,107.38,30096.0,104.5574,104.5671,104.4893,104.5087,30096.0
2023-12-01 15:50:00,107.38,107.4,107.13,107.2,38947.0,104.5087,104.5282,104.2654,104.3335,38947.0
2023-12-01 15:55:00,107.21,107.33,107.1,107.14,170563.0,104.3433,104.4601,104.2362,104.2751,170563.0
2023-12-04 09:30:00,106.69,107.16,106.52,106.82,56842.0,103.8372,104.2946,103.6717,103.9637,56842.0
2023-12-04 09:35:00,106.88,107.04,106.68,106.83,10413.0,104.0221,104.1778,103.8274,103.9734,10413.0
2023-12-04 09:40:00,106.73,107.27,106.72,107.27,12210.0,103.8761,104.4017,103.8664,104.4017,12210.0
2023-12-04 09:45:00,107.2,107.31,107.14,107.21,9176.0,104.3335,104.4406,104.2751,104.3433,9176.0
2023-12-04 09:50:00,107.16,107.28,106.98,107.28,10320.0,104.2946,104.4114,104.1194,104.4114,10320.0
2023-12-04 09:55:00,107.2,107.37,107.14,107.3,10345.0,104.3335,104.499,104.2751,104.4309,10345.0
2023-12-04 10:00:00,107.4,107.4,107.12,107.24,4232.0,104.5282,104.5282,104.2557,104.3725,4232.0
2023-12-04 10:05:00,107.2,107.48,107.2,107.37,5774.0,104.3335,104.606,104.3335,104.499,5774.0
2023-12-04 10:10:00,107.4,107.44,107.2,107.21,2632.0,104.5282,104.5671,104.3335,104.3433,2632.0
2023-12-04 10:15:00,107.19,107.38,107.18,107.35,3843.0,104.3238,104.5087,104.3141,104.4795,3843.0
2023-12-04 10:20:00,107.39,107.44,107.22,107.3,2506.0,104.5185,104.5671,104.353,104.4309,2506.0
2023-12-04 10:25:00,107.26,107.35,107.11,107.35,4485.0,104.3919,104.4795,104.2459,104.4795,4485.0
2023-12-04 10:30:00,107.35,107.54,107.35,107.53,3033.0,104.4795,104.6644,104.4795,104.6547,3033.0
2023-12-04 10:35:00,107.53,107.56,107.27,107.27,4295.0,104.6547,104.6839,104.4017,104.4017,4295.0
2023-12-04 10:40:00,107.23,107.29,107.17,107.29,2612.0,104.3627,104.4211,104.3043,104.4211,2612.0
2023-12-04 10:45:00,107.3,107.32,107.16,107.16,3993.0,104.4309,104.4503,104.2946,104.2946,3993.0
2023-12-04 10:50:00,107.15,107.23,107.07,107.23,3583.0,104.2849,104.3627,104.207,104.3627,3583.0
2023-12-04 10:55:00,107.25,107.42,107.25,107.41,6685.0,104.3822,104.5477,104.3822,104.5379,6685.0
2023-12-04 11:00:00,107.4,107.55,107.39,107.53,3296.0,104.5282,104.6742,104.5185,104.6547,3296.0
2023-12-04 11:05:00,107.53,107.56,107.42,107.42,4114.0,104.6547,104.6839,104.5477,104.5477,4114.0
2023-12-04 11:10:00,107.4,107.44,107.31,107.37,2392.0,104.5282,104.5671,104.4406,104.499,2392.0
2023-12-04 11:15:00,107.39,107.45,107.3,107.32,4471.0,104.5185,104.5769,104.4309,104.4503,4471.0
2023-12-04 11:20:00,107.32,107.36,107.22,107.24,3788.0,104.4503,104.4893,104.353,104.3725,3788.0
2023-12-04 11:25:00,107.25,107.26,107.19,107.26,2989.0,104.3822,104.3919,104.3238,104.3919,2989.0
2023-12-04 11:30:00,107.26,107.29,107.17,107.17,2139.0,104.3919,104.4211,104.3043,104.3043,2139.0
2023-12-04 11:35:00,107.15,107.19,107.09,107.11,2022.0,104.2849,104.3238,104.2265,104.2459,2022.0
2023-12-04 11:40:00,107.11,107.16,107.08,107.09,7104.0,104.2459,104.2946,104.2167,104.2265,7104.0
2023-12-04 11:45:00,107.07,107.07,106.91,106.92,3573.0,104.207,104.207,104.0513,104.061,3573.0
2023-12-04 11:50:00,106.89,106.96,106.89,106.89,7546.0,104.0318,104.1,104.0318,104.0318,7546.0
2023-12-04 11:55:00,106.9,106.93,106.86,106.86,9680.0,104.0416,104.0708,104.0026,104.0026,9680.0
2023-12-04 12:00:00,106.85,106.85,106.76,106.82,9637.0,103.9929,103.9929,103.9053,103.9637,9637.0
2023-12-04 12:05:00,106.81,106.86,106.73,106.77,19355.0,103.954,104.0026,103.8761,103.915,19355.0
2023-12-04 12:10:00,106.78,106.82,106.75,106.77,6784.0,103.9248,103.9637,103.8956,103.915,6784.0
2023-12-04 12:15:00,106.78,106.81,106.75,106.79,5273.0,103.9248,103.954,103.8956,103.9345,5273.0
2023-12-04 12:20:00,106.79,106.8,106.71,106.71,4602.0,103.9345,103.9442,103.8566,103.8566,4602.0
2023-12-04 12:25:00,106.69,106.75,106.64,106.75,6331.0,103.8372,103.8956,103.7885,103.8956,6331.0
2023-12-04 12:30:00,106.74,106.76,106.7,106.76,3685.0,103.8858,103.9053,103.8469,103.9053,3685.0
2023-12-04 12:35:00,106.74,106.76,106.69,106.7,4427.0,103.8858,103.9053,103.8372,103.8469,4427.0
2023-12-04 12:40:00,106.71,106.72,106.66,106.71,3934.0,103.8566,103.8664,103.808,103.8566,3934.0
2023-12-04 12:45:00,106.72,106.73,106.55,106.58,6420.0,103.8664,103.8761,103.7009,103.7301,6420.0
2023-12-04 12:50:00,106.58,106.65,106.5,106.5,23619.0,103.7301,103.7982,103.6523,103.6523,23619.0
2023-12-04 12:55:00,106.5,106.53,106.5,106.52,2313.0,103.6523,103.6815,103.6523,103.6717,2313.0
2023-12-04 13:00:00,106.51,106.58,106.51,106.57,5835.0,103.662,103.7301,103.662,103.7204,5835.0
2023-12-04 13:05:00,106.57,106.59,106.55,106.57,3768.0,103.7204,103.7398,103.7009,103.7204,3768.0
2023-12-04 13:10:00,106.57,106.58,106.5,106.54,5163.0,103.7204,103.7301,103.6523,103.6912,5163.0
2023-12-04 13:15:00,106.54,106.61,106.54,106.6,2169.0,103.6912,103.7593,103.6912,103.7496,2169.0
2023-12-04 13:20:00,106.62,106.67,106.58,106.58,8276.0,103.769,103.8177,103.7301,103.7301,8276.0
2023-12-04 13:25:00,106.59,106.65,106.58,106.59,4910.0,103.7398,103.7982,103.7301,103.7398,4910.0
2023-12-04 13:30:00,106.6,106.78,106.6,106.74,5969.0,103.7496,103.9248,103.7496,103.8858,5969.0
2023-12-04 13:35:00,106.77,106.87,106.75,106.85,5135.0,103.915,104.0124,103.8956,103.9929,5135.0
2023-12-04 13:40:00,106.84,106.88,106.78,106.87,3378.0,103.9832,104.0221,103.9248,104.0124,3378.0
2023-12-04 13:45:00,106.88,106.95,106.83,106.95,2918.0,104.0221,104.0902,103.9734,104.0902,2918.0
2023-12-04 13:50:00,106.94,106.94,106.89,106.92,5860.0,104.0805,104.0805,104.0318,104.061,5860.0
2023-12-04 13:55:00,106.92,106.99,106.9,106.94,10763.0,104.061,104.1292,104.0416,104.0805,10763.0
2023-12-04 14:00:00,106.94,107.01,106.94,106.99,6445.0,104.0805,104.1486,104.0805,104.1292,6445.0
2023-12-04 14:05:00,106.99,107.0,106.96,106.96,4526.0,104.1292,104.1389,104.1,104.1,4526.0
2023-12-04 14:10:00,106.96,107.01,106.96,106.97,4947.0,104.1,104.1486,104.1,104.1097,4947.0
2023-12-04 14:15:00,106.98,107.01,106.9,106.9,7136.0,104.1194,104.1486,104.0416,104.0416,7136.0
2023-12-04 14:20:00,106.9,106.91,106.7,106.7,9220.0,104.0416,104.0513,103.8469,103.8469,9220.0
2023-12-04 14:25:00,106.71,106.84,106.7,106.83,2770.0,103.8566,103.9832,103.8469,103.9734,2770.0
2023-12-04 14:30:00,106.85,107.0,106.85,106.86,6961.0,103.9929,104.1389,103.9929,104.0026,6961.0
2023-12-04 14:35:00,106.86,106.95,106.86,106.92,2472.0,104.0026,104.0902,104.0026,104.061,2472.0
2023-12-04 14:40:00,106.91,107.03,106.91,107.03,3179.0,104.0513,104.1681,104.0513,104.1681,3179.0
2023-12-04 14:45:00,107.02,107.1,107.02,107.08,10665.0,104.1583,104.2362,104.1583,104.2167,10665.0
2023-12-04 14:50:00,107.07,107.08,106.96,107.03,14927.0,104.207,104.2167,104.1,104.1681,14927.0
2023-12-04 14:55:00,107.01,107.04,107.0,107.03,6946.0,104.1486,104.1778,104.1389,104.1681,6946.0
2023-12-04 15:00:00,107.03,107.12,107.02,107.05,5235.0,104.1681,104.2557,104.1583,104.1875,5235.0
2023-12-04 15:05:00,107.0,107.14,106.99,107.14,5473.0,104.1389,104.2751,104.1292,104.2751,5473.0
2023-12-04 15:10:00,107.11,107.28,107.11,107.27,5168.0,104.2459,104.4114,104.2459,104.4017,5168.0
2023-12-04 15:15:00,107.3,107.4,107.26,107.38,6744.0,104.4309,104.5282,104.3919,104.5087,6744.0
2023-12-04 15:20:00,107.4,107.4,107.27,107.3,5236.0,104.5282,104.5282,104.4017,104.4309,5236.0
2023-12-04 15:25:00,107.29,107.34,107.28,107.34,2969.0,104.4211,104.4698,104.4114,104.4698,2969.0
2023-12-04 15:30:00,107.35,107.44,107.23,107.28,21464.0,104.4795,104.5671,104.3627,104.4114,21464.0
2023-12-04 15:35:00,107.26,107.28,107.22,107.26,6227.0,104.3919,104.4114,104.353,104.3919,6227.0
2023-12-04 15:40:00,107.28,107.34,107.28,107.29,7537.0,104.4114,104.4698,104.4114,104.4211,7537.0
2023-12-04 15:45:00,107.29,107.41,107.29,107.36,24810.0,104.4211,104.5379,104.4211,104.4893,24810.0
2023-12-04 15:50:00,107.36,107.56,107.36,107.52,18745.0,104.4893,104.6839,104.4893,104.645,18745.0
2023-12-04 15:55:00,107.52,107.53,107.43,107.46,84442.0,104.645,104.6547,104.5574,104.5866,84442.0
2023-12-05 09:30:00,107.32,107.44,107.13,107.2,15370.0,104.4503,104.5671,104.2654,104.3335,15370.0
2023-12-05 09:35:00,107.2,107.35,106.9,106.91,1904.0,104.3335,104.4795,104.0416,104.0513,1904.0
2023-12-05 09:40:00,106.8,107.04,106.8,106.97,5766.0,103.9442,104.1778,103.9442,104.1097,5766.0
2023-12-05 09:45:00,107.0,107.03,106.79,107.0,9260.0,104.1389,104.1681,103.9345,104.1389,9260.0
2023-12-05 09:50:00,106.98,107.19,106.98,107.12,2504.0,104.1194,104.3238,104.1194,104.2557,2504.0
2023-12-05 09:55:00,107.11,107.17,106.93,106.97,3036.0,104.2459,104.3043,104.0708,104.1097,3036.0
2023-12-05 10:00:00,107.04,107.16,106.91,107.12,3835.0,104.1778,104.2946,104.0513,104.2557,3835.0
2023-12-05 10:05:00,107.09,107.27,107.09,107.21,2146.0,104.2265,104.4017,104.2265,104.3433,2146.0
2023-12-05 10:10:00,107.16,107.22,107.12,107.21,3533.0,104.2946,104.353,104.2557,104.3433,3533.0
2023-12-05 10:15:00,107.21,107.35,107.21,107.35,1591.0,104.3433,104.4795,104.3433,104.4795,1591.0
2023-12-05 10:20:00,107.44,107.49,107.37,107.38,2705.0,104.5671,104.6158,104.499,104.5087,2705.0
2023-12-05 10:25:00,107.39,107.57,107.36,107.55,2447.0,104.5185,104.6936,104.4893,104.6742,2447.0
2023-12-05 10:30:00,107.63,107.67,107.54,107.59,3538.0,104.752,104.791,104.6644,104.7131,3538.0
2023-12-05 10:35:00,107.59,107.63,107.4,107.5,4234.0,104.7131,104.752,104.5282,104.6255,4234.0
2023-12-05 10:40:00,107.49,107.61,107.49,107.58,4954.0,104.6158,104.7326,104.6158,104.7034,4954.0
2023-12-05 10:45:00,107.58,107.71,107.57,107.64,3258.0,104.7034,104.8299,104.6936,104.7618,3258.0
2023-12-05 10:50:00,107.6,107.65,107.54,107.64,4077.0,104.7228,104.7715,104.6644,104.7618,4077.0
2023-12-05 10:55:00,107.66,107.7,107.59,107.63,4190.0,104.7812,104.8202,104.7131,104.752,4190.0
2023-12-05 11:00:00,107.62,107.64,107.55,107.59,3479.0,104.7423,104.7618,104.6742,104.7131,3479.0
2023-12-05 11:05:00,107.58,107.59,107.49,107.52,3976.0,104.7034,104.7131,104.6158,104.645,3976.0
2023-12-05 11:10:00,107.52,107.65,107.52,107.64,3135.0,104.645,104.7715,104.645,104.7618,3135.0
2023-12-05 11:15:00,107.62,107.62,107.48,107.48,4452.0,104.7423,104.7423,104.606,104.606,4452.0
2023-12-05 11:20:00,107.5,107.7,107.5,107.68,4224.0,104.6255,104.8202,104.6255,104.8007,4224.0
2023-12-05 11:25:00,107.69,107.86,107.66,107.86,7046.0,104.8104,104.9759,104.7812,104.9759,7046.0
2023-12-05 11:30:00,107.87,107.87,107.73,107.81,4494.0,104.9856,104.9856,104.8494,104.9272,4494.0
2023-12-05 11:35:00,107.82,107.95,107.82,107.91,2990.0,104.937,105.0635,104.937,105.0246,2990.0
2023-12-05 11:40:00,107.93,107.94,107.86,107.88,4678.0,105.044,105.0537,104.9759,104.9954,4678.0
2023-12-05 11:45:00,107.9,107.94,107.85,107.94,5197.0,105.0148,105.0537,104.9662,105.0537,5197.0
2023-12-05 11:50:00,107.95,107.96,107.8,107.8,3321.0,105.0635,105.0732,104.9175,104.9175,3321.0
2023-12-05 11:55:00,107.83,107.93,107.82,107.89,7515.0,104.9467,105.044,104.937,105.0051,7515.0
2023-12-05 12:00:00,107.9,107.97,107.89,107.97,6758.0,105.0148,105.0829,105.0051,105.0829,6758.0
2023-12-05 12:05:00,107.95,108.02,107.95,108.02,11331.0,105.0635,105.1316,105.0635,105.1316,11331.0
2023-12-05 12:10:00,108.03,108.03,107.86,107.86,8233.0,105.1413,105.1413,104.9759,104.9759,8233.0
2023-12-05 12:15:00,107.88,107.93,107.87,107.92,7379.0,104.9954,105.044,104.9856,105.0343,7379.0
2023-12-05 12:20:00,107.92,107.99,107.86,107.88,6530.0,105.0343,105.1024,104.9759,104.9954,6530.0
2023-12-05 12:25:00,107.88,107.89,107.82,107.82,4676.0,104.9954,105.0051,104.937,104.937,4676.0
2023-12-05 12:30:00,107.84,107.84,107.72,107.73,8146.0,104.9564,104.9564,104.8396,104.8494,8146.0
2023-12-05 12:35:00,107.72,107.78,107.71,107.76,7254.0,104.8396,104.898,104.8299,104.8786,7254.0
2023-12-05 12:40:00,107.75,107.8,107.75,107.77,9360.0,104.8688,104.9175,104.8688,104.8883,9360.0
2023-12-05 12:45:00,107.77,107.84,107.77,107.82,5273.0,104.8883,104.9564,104.8883,104.937,5273.0
2023-12-05 12:50:00,107.83,107.84,107.7,107.75,4968.0,104.9467,104.9564,104.8202,104.8688,4968.0
2023-12-05 12:55:00,107.76,107.82,107.74,107.82,5932.0,104.8786,104.937,104.8591,104.937,5932.0
2023-12-05 13:00:00,107.84,107.89,107.82,107.89,5716.0,104.9564,105.0051,104.937,105.0051,5716.0
2023-12-05 13:05:00,107.87,107.87,107.68,107.72,5229.0,104.9856,104.9856,104.8007,104.8396,5229.0
2023-12-05 13:10:00,107.73,107.75,107.7,107.74,3089.0,104.8494,104.8688,104.8202,104.8591,3089.0
2023-12-05 13:15:00,107.73,107.75,107.7,107.71,4860.0,104.8494,104.8688,104.8202,104.8299,4860.0
2023-12-05 13:20:00,107.73,107.75,107.58,107.58,6468.0,104.8494,104.8688,104.7034,104.7034,6468.0
2023-12-05 13:25:00,107.58,107.65,107.55,107.63,7201.0,104.7034,104.7715,104.6742,104.752,7201.0
2023-12-05 13:30:00,107.63,107.64,107.57,107.57,5272.0,104.752,104.7618,104.6936,104.6936,5272.0
2023-12-05 13:35:00,107.58,107.58,107.37,107.38,7972.0,104.7034,104.7034,104.499,104.5087,7972.0
2023-12-05 13:40:00,107.39,107.44,107.34,107.34,5441.0,104.5185,104.5671,104.4698,104.4698,5441.0
2023-12-05 13:45:00,107.35,107.35,107.23,107.26,5395.0,104.4795,104.4795,104.3627,104.3919,5395.0
2023-12-05 13:50:00,107.28,107.29,107.19,107.25,7439.0,104.4114,104.4211,104.3238,104.3822,7439.0
2023-12-05 13:55:00,107.23,107.31,107.23,107.28,4336.0,104.3627,104.4406,104.3627,104.4114,4336.0
2023-12-05 14:00:00,107.3,107.37,107.28,107.37,4992.0,104.4309,104.499,104.4114,104.499,4992.0
2023-12-05 14:05:00,107.38,107.4,107.36,107.38,2170.0,104.5087,104.5282,104.4893,104.5087,2170.0
2023-12-05 14:10:00,107.38,107.38,107.31,107.32,4142.0,104.5087,104.5087,104.4406,104.4503,4142.0
2023-12-05 14:15:00,107.32,107.34,107.28,107.29,5144.0,104.4503,104.4698,104.4114,104.4211,5144.0
2023-12-05 14:20:00,107.31,107.33,107.26,107.26,7819.0,104.4406,104.4601,104.3919,104.3919,7819.0
2023-12-05 14:25:00,107.24,107.33,107.24,107.3,4850.0,104.3725,104.4601,104.3725,104.4309,4850.0
2023-12-05 14:30:00,107.26,107.28,107.25,107.25,5963.0,104.3919,104.4114,104.3822,104.3822,5963.0
2023-12-05 14:35:00,107.23,107.3,107.22,107.3,9735.0,104.3627,104.4309,104.353,104.4309,9735.0
2023-12-05 14:40:00,107.26,107.35,107.23,107.32,5749.0,104.3919,104.4795,104.3627,104.4503,5749.0
2023-12-05 14:45:00,107.31,107.42,107.3,107.38,11789.0,104.4406,104.5477,104.4309,104.5087,11789.0
2023-12-05 14:50:00,107.36,107.43,107.36,107.39,7407.0,104.4893,104.5574,104.4893,104.5185,7407.0
2023-12-05 14:55:00,107.42,107.43,107.4,107.42,7841.0,104.5477,104.5574,104.5282,104.5477,7841.0
2023-12-05 15:00:00,107.42,107.54,107.42,107.48,8788.0,104.5477,104.6644,104.5477,104.606,8788.0
2023-12-05 15:05:00,107.51,107.53,107.47,107.52,4936.0,104.6352,104.6547,104.5963,104.645,4936.0
2023-12-05 15:10:00,107.53,107.53,107.41,107.45,7814.0,104.6547,104.6547,104.5379,104.5769,7814.0
2023-12-05 15:15:00,107.45,107.52,107.44,107.51,10523.0,104.5769,104.645,104.5671,104.6352,10523.0
2023-12-05 15:20:00,107.52,107.63,107.51,107.58,11393.0,104.645,104.752,104.6352,104.7034,11393.0
2023-12-05 15:25:00,107.58,107.59,107.56,107.59,5298.0,104.7034,104.7131,104.6839,104.7131,5298.0
2023-12-05 15:30:00,107.58,107.64,107.55,107.55,10658.0,104.7034,104.7618,104.6742,104.6742,10658.0
2023-12-05 15:35:00,107.54,107.57,107.48,107.5,11279.0,104.6644,104.6936,104.606,104.6255,11279.0
2023-12-05 15:40:00,107.48,107.48,107.4,107.4,12294.0,104.606,104.606,104.5282,104.5282,12294.0
2023-12-05 15:45:00,107.41,107.42,107.28,107.37,17227.0,104.5379,104.5477,104.4114,104.499,17227.0
2023-12-05 15:50:00,107.35,107.37,107.26,107.27,21723.0,104.4795,104.499,104.3919,104.4017,21723.0
2023-12-05 15:55:00,107.26,107.27,107.11,107.14,162262.0,104.3919,104.4017,104.2459,104.2751,162262.0
2023-12-06 09:30:00,106.94,106.94,106.53,106.56,13849.0,104.0805,104.0805,103.6815,103.7106,13849.0
2023-12-06 09:35:00,106.69,106.79,106.4,106.41,13308.0,103.8372,103.9345,103.5549,103.5647,13308.0
2023-12-06 09:40:00,106.56,106.62,106.41,106.53,6002.0,103.7106,103.769,103.5647,103.6815,6002.0
2023-12-06 09:45:00,106.42,106.47,106.14,106.27,13666.0,103.5744,103.6231,103.3019,103.4284,13666.0
2023-12-06 09:50:00,106.26,106.32,106.09,106.21,5943.0,103.4187,103.4771,103.2532,103.37,5943.0
2023-12-06 09:55:00,106.22,106.27,106.03,106.25,22781.0,103.3797,103.4284,103.1948,103.4089,22781.0
2023-12-06 10:00:00,106.27,106.44,106.12,106.14,13556.0,103.4284,103.5939,103.2824,103.3019,13556.0
2023-12-06 10:05:00,106.14,106.29,106.14,106.21,21238.0,103.3019,103.4479,103.3019,103.37,21238.0
2023-12-06 10:10:00,106.23,106.35,106.22,106.31,5389.0,103.3895,103.5063,103.3797,103.4673,5389.0
2023-12-06 10:15:00,106.35,106.37,106.26,106.33,9843.0,103.5063,103.5257,103.4187,103.4868,9843.0
2023-12-06 10:20:00,106.34,106.34,106.07,106.1,14391.0,103.4965,103.4965,103.2338,103.2629,14391.0
2023-12-06 10:25:00,106.08,106.23,106.06,106.1,9207.0,103.2435,103.3895,103.224,103.2629,9207.0
2023-12-06 10:30:00,106.14,106.14,105.66,105.81,13475.0,103.3019,103.3019,102.8347,102.9807,13475.0
2023-12-06 10:35:00,105.82,105.85,105.68,105.73,7757.0,102.9904,103.0196,102.8542,102.9028,7757.0
2023-12-06 10:40:00,105.7,105.72,105.47,105.52,15909.0,102.8736,102.8931,102.6498,102.6985,15909.0
2023-12-06 10:45:00,105.51,105.54,105.17,105.18,20049.0,102.6887,102.7179,102.3578,102.3675,20049.0
2023-12-06 10:50:00,105.2,105.22,105.02,105.02,11387.0,102.387,102.4065,102.2118,102.2118,11387.0
2023-12-06 10:55:00,105.02,105.21,104.91,105.2,12056.0,102.2118,102.3967,102.1048,102.387,12056.0
2023-12-06 11:00:00,105.2,105.46,105.2,105.46,5864.0,102.387,102.6401,102.387,102.6401,5864.0
2023-12-06 11:05:00,105.46,105.59,105.46,105.54,13300.0,102.6401,102.7666,102.6401,102.7179,13300.0
2023-12-06 11:10:00,105.54,105.59,105.49,105.49,11220.0,102.7179,102.7666,102.6693,102.6693,11220.0
2023-12-06 11:15:00,105.54,105.63,105.48,105.51,9462.0,102.7179,102.8055,102.6595,102.6887,9462.0
2023-12-06 11:20:00,105.52,105.6,105.49,105.56,8121.0,102.6985,102.7763,102.6693,102.7374,8121.0
2023-12-06 11:25:00,105.57,105.61,105.47,105.53,6685.0,102.7471,102.7861,102.6498,102.7082,6685.0
2023-12-06 11:30:00,105.54,105.57,105.47,105.56,5733.0,102.7179,102.7471,102.6498,102.7374,5733.0
2023-12-06 11:35:00,105.56,105.72,105.51,105.67,5054.0,102.7374,102.8931,102.6887,102.8444,5054.0
2023-12-06 11:40:00,105.67,105.91,105.65,105.91,5663.0,102.8444,103.078,102.825,103.078,5663.0
2023-12-06 11:45:00,105.9,105.97,105.85,105.93,4109.0,103.0683,103.1364,103.0196,103.0975,4109.0
2023-12-06 11:50:00,105.91,106.01,105.88,105.88,4692.0,103.078,103.1754,103.0488,103.0488,4692.0
2023-12-06 11:55:00,105.88,105.97,105.88,105.95,3021.0,103.0488,103.1364,103.0488,103.117,3021.0
2023-12-06 12:00:00,105.96,105.99,105.93,105.98,2931.0,103.1267,103.1559,103.0975,103.1462,2931.0
2023-12-06 12:05:00,105.95,106.08,105.94,106.08,2929.0,103.117,103.2435,103.1072,103.2435,2929.0
2023-12-06 12:10:00,106.1,106.11,106.05,106.09,2861.0,103.2629,103.2727,103.2143,103.2532,2861.0
2023-12-06 12:15:00,106.07,106.12,105.97,105.99,5923.0,103.2338,103.2824,103.1364,103.1559,5923.0
2023-12-06 12:20:00,106.0,106.01,105.87,105.89,2728.0,103.1656,103.1754,103.0391,103.0586,2728.0
2023-12-06 12:25:00,105.85,106.0,105.85,106.0,5220.0,103.0196,103.1656,103.0196,103.1656,5220.0
2023-12-06 12:30:00,106.01,106.02,105.98,106.02,2982.0,103.1754,103.1851,103.1462,103.1851,2982.0
2023-12-06 12:35:00,106.04,106.06,106.0,106.02,2692.0,103.2046,103.224,103.1656,103.1851,2692.0
2023-12-06 12:40:00,106.04,106.09,106.0,106.02,3870.0,103.2046,103.2532,103.1656,103.1851,3870.0
2023-12-06 12:45:00,106.02,106.03,105.96,105.98,3019.0,103.1851,103.1948,103.1267,103.1462,3019.0
2023-12-06 12:50:00,105.97,105.99,105.85,105.89,6512.0,103.1364,103.1559,103.0196,103.0586,6512.0
2023-12-06 12:55:00,105.91,105.99,105.9,105.97,2032.0,103.078,103.1559,103.0683,103.1364,2032.0
2023-12-06 13:00:00,105.98,106.09,105.98,106.09,5542.0,103.1462,103.2532,103.1462,103.2532,5542.0
2023-12-06 13:05:00,106.08,106.19,106.08,106.14,3020.0,103.2435,103.3505,103.2435,103.3019,3020.0
2023-12-06 13:10:00,106.11,106.15,106.02,106.02,3152.0,103.2727,103.3116,103.1851,103.1851,3152.0
2023-12-06 13:15:00,106.03,106.03,105.95,106.01,10535.0,103.1948,103.1948,103.117,103.1754,10535.0
2023-12-06 13:20:00,106.03,106.05,105.98,106.04,3086.0,103.1948,103.2143,103.1462,103.2046,3086.0
2023-12-06 13:25:00,106.02,106.06,106.0,106.04,2969.0,103.1851,103.224,103.1656,103.2046,2969.0
2023-12-06 13:30:00,106.04,106.08,106.01,106.08,1693.0,103.2046,103.2435,103.1754,103.2435,1693.0
2023-12-06 13:35:00,106.08,106.17,106.07,106.17,7097.0,103.2435,103.3311,103.2338,103.3311,7097.0
2023-12-06 13:40:00,106.14,106.18,106.1,106.1,3001.0,103.3019,103.3408,103.2629,103.2629,3001.0
2023-12-06 13:45:00,106.13,106.13,106.07,106.08,4567.0,103.2921,103.2921,103.2338,103.2435,4567.0
2023-12-06 13:50:00,106.11,106.15,106.08,106.09,4526.0,103.2727,103.3116,103.2435,103.2532,4526.0
2023-12-06 13:55:00,106.1,106.18,106.1,106.16,2007.0,103.2629,103.3408,103.2629,103.3213,2007.0
2023-12-06 14:00:00,106.11,106.15,106.08,106.09,3031.0,103.2727,103.3116,103.2435,103.2532,3031.0
2023-12-06 14:05:00,106.11,106.13,106.08,106.13,1374.0,103.2727,103.2921,103.2435,103.2921,1374.0
2023-12-06 14:10:00,106.08,106.09,106.01,106.02,5953.0,103.2435,103.2532,103.1754,103.1851,5953.0
2023-12-06 14:15:00,106.0,106.03,105.88,105.92,5105.0,103.1656,103.1948,103.0488,103.0878,5105.0
2023-12-06 14:20:00,105.92,105.99,105.92,105.93,5419.0,103.0878,103.1559,103.0878,103.0975,5419.0
2023-12-06 14:25:00,105.91,105.96,105.88,105.96,4917.0,103.078,103.1267,103.0488,103.1267,4917.0
2023-12-06 14:30:00,105.99,106.02,105.98,106.0,3021.0,103.1559,103.1851,103.1462,103.1656,3021.0
2023-12-06 14:35:00,105.97,105.98,105.91,105.91,5808.0,103.1364,103.1462,103.078,103.078,5808.0
2023-12-06 14:40:00,105.91,105.97,105.88,105.97,3986.0,103.078,103.1364,103.0488,103.1364,3986.0
2023-12-06 14:45:00,105.97,106.02,105.95,105.99,4517.0,103.1364,103.1851,103.117,103.1559,4517.0
2023-12-06 14:50:00,105.99,106.0,105.86,105.87,5135.0,103.1559,103.1656,103.0294,103.0391,5135.0
2023-12-06 14:55:00,105.88,105.94,105.84,105.9,3898.0,103.0488,103.1072,103.0099,103.0683,3898.0
2023-12-06 15:00:00,105.88,105.91,105.82,105.87,7252.0,103.0488,103.078,102.9904,103.0391,7252.0
2023-12-06 15:05:00,105.86,106.0,105.86,105.98,7476.0,103.0294,103.1656,103.0294,103.1462,7476.0
2023-12-06 15:10:00,105.99,106.01,105.94,105.95,7618.0,103.1559,103.1754,103.1072,103.117,7618.0
2023-12-06 15:15:00,105.97,106.0,105.88,106.0,6513.0,103.1364,103.1656,103.0488,103.1656,6513.0
2023-12-06 15:20:00,106.01,106.02,105.95,105.99,6894.0,103.1754,103.1851,103.117,103.1559,6894.0
2023-12-06 15:25:00,106.01,106.02,105.91,106.0,10026.0,103.1754,103.1851,103.078,103.1656,10026.0
2023-12-06 15:30:00,106.0,106.0,105.91,105.93,11970.0,103.1656,103.1656,103.078,103.0975,11970.0
2023-12-06 15:35:00,105.93,105.95,105.87,105.9,24582.0,103.0975,103.117,103.0391,103.0683,24582.0
2023-12-06 15:40:00,105.89,106.0,105.87,105.98,16445.0,103.0586,103.1656,103.0391,103.1462,16445.0
2023-12-06 15:45:00,105.98,105.99,105.83,105.87,13552.0,103.1462,103.1559,103.0002,103.0391,13552.0
2023-12-06 15:50:00,105.89,105.95,105.84,105.87,17969.0,103.0586,103.117,103.0099,103.0391,17969.0
2023-12-06 15:55:00,105.84,105.95,105.82,105.87,80966.0,103.0099,103.117,102.9904,103.0391,80966.0
2023-12-07 09:30:00,106.1,106.21,105.71,105.71,10724.0,103.2629,103.37,102.8834,102.8834,10724.0
2023-12-07 09:35:00,105.67,105.67,105.31,105.36,3820.0,102.8444,102.8444,102.4941,102.5427,3820.0
2023-12-07 09:40:00,105.4,105.79,105.39,105.76,2906.0,102.5817,102.9612,102.5719,102.932,2906.0
2023-12-07 09:45:00,105.76,106.03,105.72,106.03,6857.0,102.932,103.1948,102.8931,103.1948,6857.0
2023-12-07 09:50:00,105.97,106.02,105.72,105.73,2225.0,103.1364,103.1851,102.8931,102.9028,2225.0
2023-12-07 09:55:00,105.77,105.82,105.53,105.53,3962.0,102.9418,102.9904,102.7082,102.7082,3962.0
2023-12-07 10:00:00,105.53,105.63,105.39,105.44,4268.0,102.7082,102.8055,102.5719,102.6206,4268.0
2023-12-07 10:05:00,105.48,105.51,105.37,105.43,9942.0,102.6595,102.6887,102.5525,102.6109,9942.0
2023-12-07 10:10:00,105.42,105.67,105.39,105.6,5623.0,102.6011,102.8444,102.5719,102.7763,5623.0
2023-12-07 10:15:00,105.66,105.66,105.47,105.55,5389.0,102.8347,102.8347,102.6498,102.7277,5389.0
2023-12-07 10:20:00,105.57,105.57,105.43,105.45,5253.0,102.7471,102.7471,102.6109,102.6303,5253.0
2023-12-07 10:25:00,105.52,105.6,105.46,105.53,5228.0,102.6985,102.7763,102.6401,102.7082,5228.0
2023-12-07 10:30:00,105.56,105.6,105.38,105.45,8415.0,102.7374,102.7763,102.5622,102.6303,8415.0
2023-12-07 10:35:00,105.45,105.47,105.28,105.29,4243.0,102.6303,102.6498,102.4649,102.4746,4243.0
2023-12-07 10:40:00,105.32,105.34,105.22,105.33,5369.0,102.5038,102.5233,102.4065,102.5135,5369.0
2023-12-07 10:45:00,105.34,105.46,105.31,105.45,8537.0,102.5233,102.6401,102.4941,102.6303,8537.0
2023-12-07 10:50:00,105.43,105.48,105.36,105.41,3236.0,102.6109,102.6595,102.5427,102.5914,3236.0
2023-12-07 10:55:00,105.36,105.42,105.34,105.42,2762.0,102.5427,102.6011,102.5233,102.6011,2762.0
2023-12-07 11:00:00,105.44,105.62,105.4,105.59,4394.0,102.6206,102.7958,102.5817,102.7666,4394.0
2023-12-07 11:05:00,105.65,105.65,105.53,105.56,5363.0,102.825,102.825,102.7082,102.7374,5363.0
2023-12-07 11:10:00,105.58,105.61,105.51,105.52,3863.0,102.7569,102.7861,102.6887,102.6985,3863.0
2023-12-07 11:15:00,105.53,105.6,105.51,105.59,3948.0,102.7082,102.7763,102.6887,102.7666,3948.0
2023-12-07 11:20:00,105.59,105.59,105.46,105.52,12056.0,102.7666,102.7666,102.6401,102.6985,12056.0
2023-12-07 11:25:00,105.53,105.53,105.45,105.48,2647.0,102.7082,102.7082,102.6303,102.6595,2647.0
2023-12-07 11:30:00,105.39,105.4,105.27,105.37,9463.0,102.5719,102.5817,102.4551,102.5525,9463.0
2023-12-07 11:35:00,105.37,105.55,105.36,105.44,11089.0,102.5525,102.7277,102.5427,102.6206,11089.0
2023-12-07 11:40:00,105.46,105.56,105.41,105.55,10963.0,102.6401,102.7374,102.5914,102.7277,10963.0
2023-12-07 11:45:00,105.55,105.63,105.51,105.61,8399.0,102.7277,102.8055,102.6887,102.7861,8399.0
2023-12-07 11:50:00,105.64,105.9,105.61,105.89,6737.0,102.8152,103.0683,102.7861,103.0586,6737.0
2023-12-07 11:55:00,105.9,105.93,105.83,105.87,4849.0,103.0683,103.0975,103.0002,103.0391,4849.0
2023-12-07 12:00:00,105.88,105.91,105.84,105.87,5025.0,103.0488,103.078,103.0099,103.0391,5025.0
2023-12-07 12:05:00,105.91,105.95,105.88,105.92,4420.0,103.078,103.117,103.0488,103.0878,4420.0
2023-12-07 12:10:00,105.92,105.93,105.79,105.84,6866.0,103.0878,103.0975,102.9612,103.0099,6866.0
2023-12-07 12:15:00,105.84,105.99,105.84,105.93,5703.0,103.0099,103.1559,103.0099,103.0975,5703.0
2023-12-07 12:20:00,105.94,105.94,105.85,105.87,4534.0,103.1072,103.1072,103.0196,103.0391,4534.0
2023-12-07 12:25:00,105.86,105.9,105.77,105.85,3711.0,103.0294,103.0683,102.9418,103.0196,3711.0
2023-12-07 12:30:00,105.86,105.87,105.76,105.79,6219.0,103.0294,103.0391,102.932,102.9612,6219.0
2023-12-07 12:35:00,105.78,105.8,105.74,105.79,3301.0,102.9515,102.971,102.9126,102.9612,3301.0
2023-12-07 12:40:00,105.81,105.91,105.8,105.91,2733.0,102.9807,103.078,102.971,103.078,2733.0
2023-12-07 12:45:00,105.92,106.01,105.92,106.01,2375.0,103.0878,103.1754,103.0878,103.1754,2375.0
2023-12-07 12:50:00,106.03,106.03,105.96,105.97,2125.0,103.1948,103.1948,103.1267,103.1364,2125.0
2023-12-07 12:55:00,105.97,105.97,105.91,105.94,4587.0,103.1364,103.1364,103.078,103.1072,4587.0
2023-12-07 13:00:00,105.96,106.01,105.95,105.98,5517.0,103.1267,103.1754,103.117,103.1462,5517.0
2023-12-07 13:05:00,106.0,106.14,106.0,106.06,4076.0,103.1656,103.3019,103.1656,103.224,4076.0
2023-12-07 13:10:00,106.06,106.06,106.02,106.05,3810.0,103.224,103.224,103.1851,103.2143,3810.0
2023-12-07 13:15:00,106.06,106.07,105.98,106.02,5088.0,103.224,103.2338,103.1462,103.1851,5088.0
2023-12-07 13:20:00,106.02,106.04,105.89,105.9,2709.0,103.1851,103.2046,103.0586,103.0683,2709.0
2023-12-07 13:25:00,105.88,105.99,105.88,105.96,3776.0,103.0488,103.1559,103.0488,103.1267,3776.0
2023-12-07 13:30:00,105.98,106.09,105.97,106.09,3074.0,103.1462,103.2532,103.1364,103.2532,3074.0
2023-12-07 13:35:00,106.08,106.1,106.02,106.05,4549.0,103.2435,103.2629,103.1851,103.2143,4549.0
2023-12-07 13:40:00,106.05,106.07,106.01,106.04,5608.0,103.2143,103.2338,103.1754,103.2046,5608.0
2023-12-07 13:45:00,106.04,106.06,106.02,106.02,3939.0,103.2046,103.224,103.1851,103.1851,3939.0
2023-12-07 13:50:00,106.04,106.08,106.03,106.05,3233.0,103.2046,103.2435,103.1948,103.2143,3233.0
2023-12-07 13:55:00,106.05,106.07,105.98,105.98,4671.0,103.2143,103.2338,103.1462,103.1462,4671.0
2023-12-07 14:00:00,105.96,105.99,105.96,105.97,2765.0,103.1267,103.1559,103.1267,103.1364,2765.0
2023-12-07 14:05:00,105.95,105.99,105.92,105.99,4199.0,103.117,103.1559,103.0878,103.1559,4199.0
2023-12-07 14:10:00,106.02,106.1,106.02,106.1,4966.0,103.1851,103.2629,103.1851,103.2629,4966.0
2023-12-07 14:15:00,106.1,106.3,106.08,106.3,5561.0,103.2629,103.4576,103.2435,103.4576,5561.0
2023-12-07 14:20:00,106.29,106.29,106.14,106.14,4201.0,103.4479,103.4479,103.3019,103.3019,4201.0
2023-12-07 14:25:00,106.14,106.28,106.14,106.28,5038.0,103.3019,103.4381,103.3019,103.4381,5038.0
2023-12-07 14:30:00,106.25,106.26,106.17,106.17,5696.0,103.4089,103.4187,103.3311,103.3311,5696.0
2023-12-07 14:35:00,106.16,106.21,106.08,106.21,6833.0,103.3213,103.37,103.2435,103.37,6833.0
2023-12-07 14:40:00,106.23,106.23,106.03,106.04,6060.0,103.3895,103.3895,103.1948,103.2046,6060.0
2023-12-07 14:45:00,106.07,106.15,106.06,106.14,4501.0,103.2338,103.3116,103.224,103.3019,4501.0
2023-12-07 14:50:00,106.15,106.18,106.13,106.15,5469.0,103.3116,103.3408,103.2921,103.3116,5469.0
2023-12-07 14:55:00,106.14,106.17,106.11,106.12,9691.0,103.3019,103.3311,103.2727,103.2824,9691.0
2023-12-07 15:00:00,106.14,106.26,106.13,106.23,7263.0,103.3019,103.4187,103.2921,103.3895,7263.0
2023-12-07 15:05:00,106.23,106.23,106.18,106.2,5301.0,103.3895,103.3895,103.3408,103.3603,5301.0
2023-12-07 15:10:00,106.2,106.26,106.2,106.23,7860.0,103.3603,103.4187,103.3603,103.3895,7860.0
2023-12-07 15:15:00,106.24,106.25,106.21,106.24,4655.0,103.3992,103.4089,103.37,103.3992,4655.0
2023-12-07 15:20:00,106.24,106.28,106.23,106.24,7966.0,103.3992,103.4381,103.3895,103.3992,7966.0
2023-12-07 15:25:00,106.24,106.3,106.23,106.28,6766.0,103.3992,103.4576,103.3895,103.4381,6766.0
2023-12-07 15:30:00,106.31,106.33,106.28,106.3,7859.0,103.4673,103.4868,103.4381,103.4576,7859.0
2023-12-07 15:35:00,106.3,106.3,106.19,106.24,9966.0,103.4576,103.4576,103.3505,103.3992,9966.0
2023-12-07 15:40:00,106.24,106.28,106.17,106.19,9514.0,103.3992,103.4381,103.3311,103.3505,9514.0
2023-12-07 15:45:00,106.19,106.25,106.17,106.19,15157.0,103.3505,103.4089,103.3311,103.3505,15157.0
2023-12-07 15:50:00,106.15,106.28,106.13,106.26,23796.0,103.3116,103.4381,103.2921,103.4187,23796.0
2023-12-07 15:55:00,106.26,106.4,106.25,106.37,96684.0,103.4187,103.5549,103.4089,103.5257,96684.0
2023-12-08 09:30:00,106.69,106.98,106.29,106.61,20198.0,103.8372,104.1194,103.4479,103.7593,20198.0
2023-12-08 09:35:00,106.22,106.61,105.66,105.95,6175.0,103.3797,103.7593,102.8347,103.117,6175.0
2023-12-08 09:40:00,106.07,106.4,106.04,106.27,3791.0,103.2338,103.5549,103.2046,103.4284,3791.0
2023-12-08 09:45:00,106.43,106.43,106.21,106.32,4215.0,103.5841,103.5841,103.37,103.4771,4215.0
2023-12-08 09:50:00,106.33,106.44,106.14,106.14,4362.0,103.4868,103.5939,103.3019,103.3019,4362.0
2023-12-08 09:55:00,106.22,106.28,106.06,106.2,3576.0,103.3797,103.4381,103.224,103.3603,3576.0
2023-12-08 10:00:00,106.22,106.37,106.13,106.32,4929.0,103.3797,103.5257,103.2921,103.4771,4929.0
2023-12-08 10:05:00,106.25,106.29,105.87,105.87,4499.0,103.4089,103.4479,103.0391,103.0391,4499.0
2023-12-08 10:10:00,105.8,106.22,105.69,106.22,6094.0,102.971,103.3797,102.8639,103.3797,6094.0
2023-12-08 10:15:00,106.21,106.42,106.21,106.33,2945.0,103.37,103.5744,103.37,103.4868,2945.0
2023-12-08 10:20:00,106.23,106.25,106.01,106.01,5649.0,103.3895,103.4089,103.1754,103.1754,5649.0
2023-12-08 10:25:00,105.92,106.2,105.92,105.98,2972.0,103.0878,103.3603,103.0878,103.1462,2972.0
2023-12-08 10:30:00,105.98,106.03,105.82,105.99,4869.0,103.1462,103.1948,102.9904,103.1559,4869.0
2023-12-08 10:35:00,106.0,106.1,105.91,106.1,4560.0,103.1656,103.2629,103.078,103.2629,4560.0
2023-12-08 10:40:00,106.11,106.12,105.89,105.94,4588.0,103.2727,103.2824,103.0586,103.1072,4588.0
2023-12-08 10:45:00,105.94,106.01,105.91,106.01,2383.0,103.1072,103.1754,103.078,103.1754,2383.0
2023-12-08 10:50:00,105.99,106.01,105.92,106.01,2052.0,103.1559,103.1754,103.0878,103.1754,2052.0
2023-12-08 10:55:00,106.02,106.18,105.94,106.18,5963.0,103.1851,103.3408,103.1072,103.3408,5963.0
2023-12-08 11:00:00,106.15,106.19,106.06,106.14,2385.0,103.3116,103.3505,103.224,103.3019,2385.0
2023-12-08 11:05:00,106.09,106.09,106.01,106.06,4799.0,103.2532,103.2532,103.1754,103.224,4799.0
2023-12-08 11:10:00,106.04,106.06,105.97,106.03,3420.0,103.2046,103.224,103.1364,103.1948,3420.0
2023-12-08 11:15:00,106.02,106.05,105.87,105.98,6285.0,103.1851,103.2143,103.0391,103.1462,6285.0
2023-12-08 11:20:00,105.99,106.06,105.95,105.96,1726.0,103.1559,103.224,103.117,103.1267,1726.0
2023-12-08 11:25:00,105.98,106.0,105.9,105.98,3496.0,103.1462,103.1656,103.0683,103.1462,3496.0
2023-12-08 11:30:00,105.97,106.05,105.95,105.97,3990.0,103.1364,103.2143,103.117,103.1364,3990.0
2023-12-08 11:35:00,106.05,106.14,106.04,106.06,2948.0,103.2143,103.3019,103.2046,103.224,2948.0
2023-12-08 11:40:00,106.11,106.14,106.06,106.14,5160.0,103.2727,103.3019,103.224,103.3019,5160.0
2023-12-08 11:45:00,106.12,106.14,106.07,106.11,3792.0,103.2824,103.3019,103.2338,103.2727,3792.0
2023-12-08 11:50:00,106.09,106.13,106.07,106.09,2855.0,103.2532,103.2921,103.2338,103.2532,2855.0
2023-12-08 11:55:00,106.12,106.15,106.06,106.09,2716.0,103.2824,103.3116,103.224,103.2532,2716.0
2023-12-08 12:00:00,106.08,106.16,106.08,106.15,9198.0,103.2435,103.3213,103.2435,103.3116,9198.0
2023-12-08 12:05:00,106.15,106.27,106.15,106.2,8757.0,103.3116,103.4284,103.3116,103.3603,8757.0
2023-12-08 12:10:00,106.19,106.24,106.17,106.24,1780.0,103.3505,103.3992,103.3311,103.3992,1780.0
2023-12-08 12:15:00,106.24,106.39,106.2,106.33,3315.0,103.3992,103.5452,103.3603,103.4868,3315.0
2023-12-08 12:20:00,106.31,106.33,106.27,106.33,6439.0,103.4673,103.4868,103.4284,103.4868,6439.0
2023-12-08 12:25:00,106.33,106.41,106.29,106.39,10538.0,103.4868,103.5647,103.4479,103.5452,10538.0
2023-12-08 12:30:00,106.39,106.39,106.25,106.27,3475.0,103.5452,103.5452,103.4089,103.4284,3475.0
2023-12-08 12:35:00,106.3,106.35,106.28,106.35,2949.0,103.4576,103.5063,103.4381,103.5063,2949.0
2023-12-08 12:40:00,106.33,106.36,106.3,106.35,5242.0,103.4868,103.516,103.4576,103.5063,5242.0
2023-12-08 12:45:00,106.32,106.37,106.29,106.3,3301.0,103.4771,103.5257,103.4479,103.4576,3301.0
2023-12-08 12:50:00,106.28,106.36,106.24,106.36,4660.0,103.4381,103.516,103.3992,103.516,4660.0
2023-12-08 12:55:00,106.37,106.38,106.26,106.27,5762.0,103.5257,103.5355,103.4187,103.4284,5762.0
2023-12-08 13:00:00,106.27,106.32,106.2,106.26,3577.0,103.4284,103.4771,103.3603,103.4187,3577.0
2023-12-08 13:05:00,106.26,106.29,106.23,106.27,3232.0,103.4187,103.4479,103.3895,103.4284,3232.0
2023-12-08 13:10:00,106.26,106.4,106.26,106.36,4129.0,103.4187,103.5549,103.4187,103.516,4129.0
2023-12-08 13:15:00,106.37,106.45,106.33,106.45,4373.0,103.5257,103.6036,103.4868,103.6036,4373.0
2023-12-08 13:20:00,106.45,106.49,106.42,106.42,3386.0,103.6036,103.6425,103.5744,103.5744,3386.0
2023-12-08 13:25:00,106.41,106.45,106.39,106.45,3955.0,103.5647,103.6036,103.5452,103.6036,3955.0
2023-12-08 13:30:00,106.44,106.5,106.44,106.48,5523.0,103.5939,103.6523,103.5939,103.6328,5523.0
2023-12-08 13:35:00,106.46,106.46,106.4,106.44,5919.0,103.6133,103.6133,103.5549,103.5939,5919.0
2023-12-08 13:40:00,106.43,106.45,106.35,106.35,3917.0,103.5841,103.6036,103.5063,103.5063,3917.0
2023-12-08 13:45:00,106.38,106.42,106.36,106.36,2538.0,103.5355,103.5744,103.516,103.516,2538.0
2023-12-08 13:50:00,106.38,106.39,106.3,106.33,3944.0,103.5355,103.5452,103.4576,103.4868,3944.0
2023-12-08 13:55:00,106.31,106.43,106.31,106.4,4673.0,103.4673,103.5841,103.4673,103.5549,4673.0
2023-12-08 14:00:00,106.4,106.51,106.35,106.51,3717.0,103.5549,103.662,103.5063,103.662,3717.0
2023-12-08 14:05:00,106.51,106.6,106.51,106.59,4330.0,103.662,103.7496,103.662,103.7398,4330.0
2023-12-08 14:10:00,106.62,106.65,106.58,106.58,6815.0,103.769,103.7982,103.7301,103.7301,6815.0
2023-12-08 14:15:00,106.53,106.59,106.51,106.56,2715.0,103.6815,103.7398,103.662,103.7106,2715.0
2023-12-08 14:20:00,106.56,106.57,106.41,106.45,4380.0,103.7106,103.7204,103.5647,103.6036,4380.0
2023-12-08 14:25:00,106.48,106.57,106.46,106.56,4147.0,103.6328,103.7204,103.6133,103.7106,4147.0
2023-12-08 14:30:00,106.58,106.62,106.56,106.6,2813.0,103.7301,103.769,103.7106,103.7496,2813.0
2023-12-08 14:35:00,106.58,106.65,106.57,106.63,3356.0,103.7301,103.7982,103.7204,103.7788,3356.0
2023-12-08 14:40:00,106.65,106.69,106.61,106.69,4015.0,103.7982,103.8372,103.7593,103.8372,4015.0
2023-12-08 14:45:00,106.66,106.7,106.64,106.69,4139.0,103.808,103.8469,103.7885,103.8372,4139.0
2023-12-08 14:50:00,106.69,106.82,106.68,106.81,5917.0,103.8372,103.9637,103.8274,103.954,5917.0
2023-12-08 14:55:00,106.78,106.79,106.73,106.79,6650.0,103.9248,103.9345,103.8761,103.9345,6650.0
2023-12-08 15:00:00,106.8,106.81,106.69,106.69,7370.0,103.9442,103.954,103.8372,103.8372,7370.0
2023-12-08 15:05:00,106.69,106.69,106.54,106.59,3821.0,103.8372,103.8372,103.6912,103.7398,3821.0
2023-12-08 15:10:00,106.61,106.73,106.61,106.67,6148.0,103.7593,103.8761,103.7593,103.8177,6148.0
2023-12-08 15:15:00,106.68,106.74,106.67,106.7,4692.0,103.8274,103.8858,103.8177,103.8469,4692.0
2023-12-08 15:20:00,106.7,106.74,106.66,106.7,8873.0,103.8469,103.8858,103.808,103.8469,8873.0
2023-12-08 15:25:00,106.69,106.79,106.68,106.73,8820.0,103.8372,103.9345,103.8274,103.8761,8820.0
2023-12-08 15:30:00,106.72,106.74,106.68,106.73,8685.0,103.8664,103.8858,103.8274,103.8761,8685.0
2023-12-08 15:35:00,106.73,106.88,106.71,106.84,10923.0,103.8761,104.0221,103.8566,103.9832,10923.0
2023-12-08 15:40:00,106.79,106.85,106.79,106.8,12656.0,103.9345,103.9929,103.9345,103.9442,12656.0
2023-12-08 15:45:00,106.82,106.95,106.82,106.9,13725.0,103.9637,104.0902,103.9637,104.0416,13725.0
2023-12-08 15:50:00,106.93,107.03,106.91,106.97,21653.0,104.0708,104.1681,104.0513,104.1097,21653.0
2023-12-08 15:55:00,106.98,107.02,106.81,106.84,95175.0,104.1194,104.1583,103.954,103.9832,95175.0
2023-12-11 09:30:00,107.28,107.28,106.67,106.9,33142.0,104.4114,104.4114,103.8177,104.0416,33142.0
2023-12-11 09:35:00,106.94,106.98,106.77,106.77,8514.0,104.0805,104.1194,103.915,103.915,8514.0
2023-12-11 09:40:00,106.78,106.81,106.51,106.67,7420.0,103.9248,103.954,103.662,103.8177,7420.0
2023-12-11 09:45:00,106.71,106.84,106.62,106.83,5500.0,103.8566,103.9832,103.769,103.9734,5500.0
2023-12-11 09:50:00,106.86,107.0,106.82,106.92,7955.0,104.0026,104.1389,103.9637,104.061,7955.0
2023-12-11 09:55:00,106.87,107.03,106.81,107.03,12969.0,104.0124,104.1681,103.954,104.1681,12969.0
2023-12-11 10:00:00,106.99,107.16,106.86,107.13,14196.0,104.1292,104.2946,104.0026,104.2654,14196.0
2023-12-11 10:05:00,107.12,107.29,107.1,107.25,5986.0,104.2557,104.4211,104.2362,104.3822,5986.0
2023-12-11 10:10:00,107.27,107.34,107.21,107.28,5907.0,104.4017,104.4698,104.3433,104.4114,5907.0
2023-12-11 10:15:00,107.27,107.31,107.15,107.31,6516.0,104.4017,104.4406,104.2849,104.4406,6516.0
2023-12-11 10:20:00,107.37,107.52,107.37,107.45,5797.0,104.499,104.645,104.499,104.5769,5797.0
2023-12-11 10:25:00,107.43,107.55,107.39,107.52,3488.0,104.5574,104.6742,104.5185,104.645,3488.0
2023-12-11 10:30:00,107.53,107.6,107.42,107.42,6637.0,104.6547,104.7228,104.5477,104.5477,6637.0
2023-12-11 10:35:00,107.45,107.46,107.12,107.12,5754.0,104.5769,104.5866,104.2557,104.2557,5754.0
2023-12-11 10:40:00,107.12,107.15,107.04,107.14,4704.0,104.2557,104.2849,104.1778,104.2751,4704.0
2023-12-11 10:45:00,107.14,107.34,107.14,107.34,2415.0,104.2751,104.4698,104.2751,104.4698,2415.0
2023-12-11 10:50:00,107.35,107.46,107.31,107.43,7409.0,104.4795,104.5866,104.4406,104.5574,7409.0
2023-12-11 10:55:00,107.42,107.53,107.34,107.43,12448.0,104.5477,104.6547,104.4698,104.5574,12448.0
2023-12-11 11:00:00,107.46,107.56,107.43,107.56,6382.0,104.5866,104.6839,104.5574,104.6839,6382.0
2023-12-11 11:05:00,107.56,107.71,107.54,107.7,7798.0,104.6839,104.8299,104.6644,104.8202,7798.0
2023-12-11 11:10:00,107.67,107.67,107.41,107.47,7331.0,104.791,104.791,104.5379,104.5963,7331.0
2023-12-11 11:15:00,107.46,107.47,107.37,107.4,4441.0,104.5866,104.5963,104.499,104.5282,4441.0
2023-12-11 11:20:00,107.4,107.43,107.28,107.32,12127.0,104.5282,104.5574,104.4114,104.4503,12127.0
2023-12-11 11:25:00,107.28,107.31,107.19,107.25,2648.0,104.4114,104.4406,104.3238,104.3822,2648.0
2023-12-11 11:30:00,107.28,107.28,107.11,107.15,4267.0,104.4114,104.4114,104.2459,104.2849,4267.0
2023-12-11 11:35:00,107.16,107.16,107.1,107.13,2674.0,104.2946,104.2946,104.2362,104.2654,2674.0
2023-12-11 11:40:00,107.14,107.14,106.89,106.9,6328.0,104.2751,104.2751,104.0318,104.0416,6328.0
2023-12-11 11:45:00,106.89,106.89,106.82,106.84,5515.0,104.0318,104.0318,103.9637,103.9832,5515.0
2023-12-11 11:50:00,106.85,106.92,106.85,106.91,6976.0,103.9929,104.061,103.9929,104.0513,6976.0
2023-12-11 11:55:00,106.92,106.93,106.74,106.75,6735.0,104.061,104.0708,103.8858,103.8956,6735.0
2023-12-11 12:00:00,106.75,106.92,106.74,106.91,12349.0,103.8956,104.061,103.8858,104.0513,12349.0
2023-12-11 12:05:00,106.93,106.93,106.84,106.86,3805.0,104.0708,104.0708,103.9832,104.0026,3805.0
2023-12-11 12:10:00,106.89,106.94,106.88,106.89,3101.0,104.0318,104.0805,104.0221,104.0318,3101.0
2023-12-11 12:15:00,106.87,106.89,106.8,106.84,2733.0,104.0124,104.0318,103.9442,103.9832,2733.0
2023-12-11 12:20:00,106.8,106.87,106.78,106.78,4204.0,103.9442,104.0124,103.9248,103.9248,4204.0
2023-12-11 12:25:00,106.78,106.78,106.71,106.72,1720.0,103.9248,103.9248,103.8566,103.8664,1720.0
2023-12-11 12:30:00,106.73,106.73,106.63,106.63,6882.0,103.8761,103.8761,103.7788,103.7788,6882.0
2023-12-11 12:35:00,106.63,106.71,106.62,106.7,3300.0,103.7788,103.8566,103.769,103.8469,3300.0
2023-12-11 12:40:00,106.7,106.73,106.68,106.73,5961.0,103.8469,103.8761,103.8274,103.8761,5961.0
2023-12-11 12:45:00,106.74,106.75,106.69,106.7,6592.0,103.8858,103.8956,103.8372,103.8469,6592.0
2023-12-11 12:50:00,106.7,106.74,106.69,106.72,4750.0,103.8469,103.8858,103.8372,103.8664,4750.0
2023-12-11 12:55:00,106.74,106.82,106.71,106.76,11175.0,103.8858,103.9637,103.8566,103.9053,11175.0
2023-12-11 13:00:00,106.75,106.78,106.68,106.78,8395.0,103.8956,103.9248,103.8274,103.9248,8395.0
2023-12-11 13:05:00,106.77,106.79,106.68,106.69,8405.0,103.915,103.9345,103.8274,103.8372,8405.0
2023-12-11 13:10:00,106.7,106.83,106.69,106.77,8301.0,103.8469,103.9734,103.8372,103.915,8301.0
2023-12-11 13:15:00,106.78,106.82,106.75,106.81,4123.0,103.9248,103.9637,103.8956,103.954,4123.0
2023-12-11 13:20:00,106.81,106.91,106.78,106.88,13525.0,103.954,104.0513,103.9248,104.0221,13525.0
2023-12-11 13:25:00,106.88,106.88,106.79,106.82,4366.0,104.0221,104.0221,103.9345,103.9637,4366.0
2023-12-11 13:30:00,106.81,106.81,106.68,106.69,7300.0,103.954,103.954,103.8274,103.8372,7300.0
2023-12-11 13:35:00,106.68,106.77,106.64,106.68,10233.0,103.8274,103.915,103.7885,103.8274,10233.0
2023-12-11 13:40:00,106.7,106.82,106.7,106.82,5774.0,103.8469,103.9637,103.8469,103.9637,5774.0
2023-12-11 13:45:00,106.82,106.91,106.81,106.88,6452.0,103.9637,104.0513,103.954,104.0221,6452.0
2023-12-11 13:50:00,106.88,106.94,106.88,106.92,6352.0,104.0221,104.0805,104.0221,104.061,6352.0
2023-12-11 13:55:00,106.91,106.93,106.86,106.9,5317.0,104.0513,104.0708,104.0026,104.0416,5317.0
2023-12-11 14:00:00,106.88,106.91,106.84,106.84,3074.0,104.0221,104.0513,103.9832,103.9832,3074.0
2023-12-11 14:05:00,106.83,106.86,106.76,106.76,3544.0,103.9734,104.0026,103.9053,103.9053,3544.0
2023-12-11 14:10:00,106.8,106.83,106.79,106.81,2561.0,103.9442,103.9734,103.9345,103.954,2561.0
2023-12-11 14:15:00,106.81,106.87,106.78,106.86,3712.0,103.954,104.0124,103.9248,104.0026,3712.0
2023-12-11 14:20:00,106.85,106.89,106.84,106.89,3719.0,103.9929,104.0318,103.9832,104.0318,3719.0
2023-12-11 14:25:00,106.88,106.97,106.87,106.97,10910.0,104.0221,104.1097,104.0124,104.1097,10910.0
2023-12-11 14:30:00,106.97,107.04,106.97,107.03,9166.0,104.1097,104.1778,104.1097,104.1681,9166.0
2023-12-11 14:35:00,107.01,107.04,107.0,107.02,6268.0,104.1486,104.1778,104.1389,104.1583,6268.0
2023-12-11 14:40:00,107.02,107.07,106.99,107.06,5803.0,104.1583,104.207,104.1292,104.1973,5803.0
2023-12-11 14:45:00,107.05,107.12,107.05,107.12,6204.0,104.1875,104.2557,104.1875,104.2557,6204.0
2023-12-11 14:50:00,107.14,107.24,107.14,107.2,8414.0,104.2751,104.3725,104.2751,104.3335,8414.0
2023-12-11 14:55:00,107.19,107.19,107.14,107.14,5101.0,104.3238,104.3238,104.2751,104.2751,5101.0
2023-12-11 15:00:00,107.15,107.2,107.11,107.12,10197.0,104.2849,104.3335,104.2459,104.2557,10197.0
2023-12-11 15:05:00,107.14,107.18,107.13,107.16,6244.0,104.2751,104.3141,104.2654,104.2946,6244.0
2023-12-11 15:10:00,107.16,107.17,107.09,107.14,6181.0,104.2946,104.3043,104.2265,104.2751,6181.0
2023-12-11 15:15:00,107.13,107.13,107.01,107.03,6495.0,104.2654,104.2654,104.1486,104.1681,6495.0
2023-12-11 15:20:00,107.04,107.09,107.02,107.08,5905.0,104.1778,104.2265,104.1583,104.2167,5905.0
2023-12-11 15:25:00,107.08,107.14,107.04,107.14,3333.0,104.2167,104.2751,104.1778,104.2751,3333.0
2023-12-11 15:30:00,107.15,107.16,107.03,107.05,8745.0,104.2849,104.2946,104.1681,104.1875,8745.0
2023-12-11 15:35:00,107.05,107.06,107.0,107.05,6049.0,104.1875,104.1973,104.1389,104.1875,6049.0
2023-12-11 15:40:00,107.05,107.06,106.98,106.98,6823.0,104.1875,104.1973,104.1194,104.1194,6823.0
2023-12-11 15:45:00,106.95,106.96,106.87,106.88,15135.0,104.0902,104.1,104.0124,104.0221,15135.0
2023-12-11 15:50:00,106.89,106.98,106.84,106.92,18410.0,104.0318,104.1194,103.9832,104.061,18410.0
2023-12-11 15:55:00,106.92,107.02,106.91,106.97,64549.0,104.061,104.1583,104.0513,104.1097,64549.0
2023-12-12 09:30:00,107.27,107.42,106.73,106.73,18866.0,104.4017,104.5477,103.8761,103.8761,18866.0
2023-12-12 09:35:00,106.89,107.07,106.87,107.04,7040.0,104.0318,104.207,104.0124,104.1778,7040.0
2023-12-12 09:40:00,107.04,107.1,106.89,107.04,15588.0,104.1778,104.2362,104.0318,104.1778,15588.0
2023-12-12 09:45:00,107.09,107.31,107.06,107.15,17700.0,104.2265,104.4406,104.1973,104.2849,17700.0
2023-12-12 09:50:00,107.15,107.24,107.06,107.21,8185.0,104.2849,104.3725,104.1973,104.3433,8185.0
2023-12-12 09:55:00,107.2,107.29,107.04,107.04,4959.0,104.3335,104.4211,104.1778,104.1778,4959.0
2023-12-12 10:00:00,107.04,107.31,106.88,107.3,8151.0,104.1778,104.4406,104.0221,104.4309,8151.0
2023-12-12 10:05:00,107.3,107.36,107.18,107.28,7337.0,104.4309,104.4893,104.3141,104.4114,7337.0
2023-12-12 10:10:00,107.27,107.36,107.24,107.29,5170.0,104.4017,104.4893,104.3725,104.4211,5170.0
2023-12-12 10:15:00,107.27,107.33,107.25,107.27,3977.0,104.4017,104.4601,104.3822,104.4017,3977.0
2023-12-12 10:20:00,107.21,107.26,107.13,107.19,3725.0,104.3433,104.3919,104.2654,104.3238,3725.0
2023-12-12 10:25:00,107.18,107.22,107.11,107.11,2827.0,104.3141,104.353,104.2459,104.2459,2827.0
2023-12-12 10:30:00,107.13,107.26,107.13,107.23,6880.0,104.2654,104.3919,104.2654,104.3627,6880.0
2023-12-12 10:35:00,107.25,107.29,107.19,107.24,6549.0,104.3822,104.4211,104.3238,104.3725,6549.0
2023-12-12 10:40:00,107.21,107.25,107.08,107.09,4430.0,104.3433,104.3822,104.2167,104.2265,4430.0
2023-12-12 10:45:00,107.08,107.24,107.02,107.22,4803.0,104.2167,104.3725,104.1583,104.353,4803.0
2023-12-12 10:50:00,107.22,107.29,107.17,107.27,6599.0,104.353,104.4211,104.3043,104.4017,6599.0
2023-12-12 10:55:00,107.25,107.28,107.25,107.27,7416.0,104.3822,104.4114,104.3822,104.4017,7416.0
2023-12-12 11:00:00,107.29,107.44,107.25,107.44,13818.0,104.4211,104.5671,104.3822,104.5671,13818.0
2023-12-12 11:05:00,107.44,107.46,107.3,107.3,10057.0,104.5671,104.5866,104.4309,104.4309,10057.0
2023-12-12 11:10:00,107.26,107.31,107.25,107.27,2915.0,104.3919,104.4406,104.3822,104.4017,2915.0
2023-12-12 11:15:00,107.25,107.25,107.02,107.02,3959.0,104.3822,104.3822,104.1583,104.1583,3959.0
2023-12-12 11:20:00,107.02,107.1,107.01,107.09,6860.0,104.1583,104.2362,104.1486,104.2265,6860.0
2023-12-12 11:25:00,107.08,107.11,107.03,107.09,5136.0,104.2167,104.2459,104.1681,104.2265,5136.0
2023-12-12 11:30:00,107.12,107.32,107.12,107.27,7122.0,104.2557,104.4503,104.2557,104.4017,7122.0
2023-12-12 11:35:00,107.24,107.26,107.21,107.23,1754.0,104.3725,104.3919,104.3433,104.3627,1754.0
2023-12-12 11:40:00,107.2,107.27,107.18,107.27,4326.0,104.3335,104.4017,104.3141,104.4017,4326.0
2023-12-12 11:45:00,107.27,107.32,107.26,107.31,4978.0,104.4017,104.4503,104.3919,104.4406,4978.0
2023-12-12 11:50:00,107.32,107.51,107.31,107.51,6382.0,104.4503,104.6352,104.4406,104.6352,6382.0
2023-12-12 11:55:00,107.54,107.66,107.52,107.66,5161.0,104.6644,104.7812,104.645,104.7812,5161.0
2023-12-12 12:00:00,107.65,107.74,107.64,107.73,9272.0,104.7715,104.8591,104.7618,104.8494,9272.0
2023-12-12 12:05:00,107.74,107.77,107.69,107.77,11294.0,104.8591,104.8883,104.8104,104.8883,11294.0
2023-12-12 12:10:00,107.77,107.77,107.67,107.72,5218.0,104.8883,104.8883,104.791,104.8396,5218.0
2023-12-12 12:15:00,107.72,107.76,107.7,107.76,7202.0,104.8396,104.8786,104.8202,104.8786,7202.0
2023-12-12 12:20:00,107.75,107.86,107.75,107.83,4911.0,104.8688,104.9759,104.8688,104.9467,4911.0
2023-12-12 12:25:00,107.83,107.83,107.66,107.72,4461.0,104.9467,104.9467,104.7812,104.8396,4461.0
2023-12-12 12:30:00,107.72,107.78,107.7,107.76,1570.0,104.8396,104.898,104.8202,104.8786,1570.0
2023-12-12 12:35:00,107.75,107.75,107.66,107.73,3983.0,104.8688,104.8688,104.7812,104.8494,3983.0
2023-12-12 12:40:00,107.72,107.73,107.64,107.64,2136.0,104.8396,104.8494,104.7618,104.7618,2136.0
2023-12-12 12:45:00,107.67,107.67,107.56,107.6,5055.0,104.791,104.791,104.6839,104.7228,5055.0
2023-12-12 12:50:00,107.61,107.62,107.56,107.6,3276.0,104.7326,104.7423,104.6839,104.7228,3276.0
2023-12-12 12:55:00,107.6,107.67,107.52,107.65,8942.0,104.7228,104.791,104.645,104.7715,8942.0
2023-12-12 13:00:00,107.66,107.66,107.61,107.64,2305.0,104.7812,104.7812,104.7326,104.7618,2305.0
2023-12-12 13:05:00,107.66,107.77,107.65,107.68,9326.0,104.7812,104.8883,104.7715,104.8007,9326.0
2023-12-12 13:10:00,107.67,107.68,107.61,107.63,10249.0,104.791,104.8007,104.7326,104.752,10249.0
2023-12-12 13:15:00,107.61,107.7,107.59,107.7,6864.0,104.7326,104.8202,104.7131,104.8202,6864.0
2023-12-12 13:20:00,107.7,107.78,107.68,107.77,6271.0,104.8202,104.898,104.8007,104.8883,6271.0
2023-12-12 13:25:00,107.78,107.83,107.76,107.83,9047.0,104.898,104.9467,104.8786,104.9467,9047.0
2023-12-12 13:30:00,107.85,107.98,107.85,107.98,6160.0,104.9662,105.0927,104.9662,105.0927,6160.0
2023-12-12 13:35:00,107.98,108.03,107.87,108.03,7569.0,105.0927,105.1413,104.9856,105.1413,7569.0
2023-12-12 13:40:00,108.04,108.05,108.0,108.01,5033.0,105.1511,105.1608,105.1121,105.1219,5033.0
2023-12-12 13:45:00,108.01,108.03,107.93,107.93,4277.0,105.1219,105.1413,105.044,105.044,4277.0
2023-12-12 13:50:00,107.95,107.95,107.71,107.73,4051.0,105.0635,105.0635,104.8299,104.8494,4051.0
2023-12-12 13:55:00,107.71,107.78,107.68,107.77,4591.0,104.8299,104.898,104.8007,104.8883,4591.0
2023-12-12 14:00:00,107.75,107.84,107.75,107.78,6168.0,104.8688,104.9564,104.8688,104.898,6168.0
2023-12-12 14:05:00,107.82,107.84,107.79,107.79,1969.0,104.937,104.9564,104.9078,104.9078,1969.0
2023-12-12 14:10:00,107.8,107.81,107.68,107.76,4672.0,104.9175,104.9272,104.8007,104.8786,4672.0
2023-12-12 14:15:00,107.76,107.82,107.76,107.8,2706.0,104.8786,104.937,104.8786,104.9175,2706.0
2023-12-12 14:20:00,107.78,107.79,107.72,107.73,4554.0,104.898,104.9078,104.8396,104.8494,4554.0
2023-12-12 14:25:00,107.73,107.8,107.72,107.77,19594.0,104.8494,104.9175,104.8396,104.8883,19594.0
2023-12-12 14:30:00,107.78,108.19,107.75,108.12,46918.0,104.898,105.2971,104.8688,105.2289,46918.0
2023-12-12 14:35:00,108.15,108.25,107.95,108.0,15835.0,105.2581,105.3555,105.0635,105.1121,15835.0
2023-12-12 14:40:00,107.98,108.02,107.95,108.02,4304.0,105.0927,105.1316,105.0635,105.1316,4304.0
2023-12-12 14:45:00,108.03,108.09,108.02,108.07,6804.0,105.1413,105.1997,105.1316,105.1803,6804.0
2023-12-12 14:50:00,108.07,108.09,108.04,108.06,6965.0,105.1803,105.1997,105.1511,105.1705,6965.0
2023-12-12 14:55:00,108.06,108.15,108.05,108.14,7132.0,105.1705,105.2581,105.1608,105.2484,7132.0
2023-12-12 15:00:00,108.13,108.27,108.12,108.25,11916.0,105.2387,105.3749,105.2289,105.3555,11916.0
2023-12-12 15:05:00,108.25,108.38,108.25,108.34,14145.0,105.3555,105.482,105.3555,105.4431,14145.0
2023-12-12 15:10:00,108.34,108.41,108.28,108.32,22378.0,105.4431,105.5112,105.3847,105.4236,22378.0
2023-12-12 15:15:00,108.32,108.4,108.28,108.35,12926.0,105.4236,105.5014,105.3847,105.4528,12926.0
2023-12-12 15:20:00,108.34,108.39,108.29,108.3,13284.0,105.4431,105.4917,105.3944,105.4041,13284.0
2023-12-12 15:25:00,108.3,108.36,108.26,108.35,10848.0,105.4041,105.4625,105.3652,105.4528,10848.0
2023-12-12 15:30:00,108.37,108.37,108.17,108.17,14125.0,105.4723,105.4723,105.2776,105.2776,14125.0
2023-12-12 15:35:00,108.17,108.17,108.07,108.07,17437.0,105.2776,105.2776,105.1803,105.1803,17437.0
2023-12-12 15:40:00,108.08,108.14,108.07,108.1,17202.0,105.19,105.2484,105.1803,105.2095,17202.0
2023-12-12 15:45:00,108.1,108.13,107.94,107.94,42009.0,105.2095,105.2387,105.0537,105.0537,42009.0
2023-12-12 15:50:00,107.94,108.05,107.94,108.0,34879.0,105.0537,105.1608,105.0537,105.1121,34879.0
2023-12-12 15:55:00,108.01,108.02,107.9,107.93,90091.0,105.1219,105.1316,105.0148,105.044,90091.0
2023-12-13 09:30:00,107.8,108.05,107.54,107.78,27220.0,104.9175,105.1608,104.6644,104.898,27220.0
2023-12-13 09:35:00,107.77,107.88,107.67,107.67,3214.0,104.8883,104.9954,104.791,104.791,3214.0
2023-12-13 09:40:00,107.73,107.78,107.35,107.35,3078.0,104.8494,104.898,104.4795,104.4795,3078.0
2023-12-13 09:45:00,107.37,107.83,107.33,107.8,4207.0,104.499,104.9467,104.4601,104.9175,4207.0
2023-12-13 09:50:00,107.72,107.88,107.72,107.86,3095.0,104.8396,104.9954,104.8396,104.9759,3095.0
2023-12-13 09:55:00,107.87,108.05,107.85,108.0,5204.0,104.9856,105.1608,104.9662,105.1121,5204.0
2023-12-13 10:00:00,107.98,108.19,107.95,108.13,8655.0,105.0927,105.2971,105.0635,105.2387,8655.0
2023-12-13 10:05:00,108.16,108.32,108.12,108.17,25430.0,105.2679,105.4236,105.2289,105.2776,25430.0
2023-12-13 10:10:00,108.18,108.32,108.18,108.23,5385.0,105.2873,105.4236,105.2873,105.336,5385.0
2023-12-13 10:15:00,108.21,108.32,108.17,108.3,3937.0,105.3165,105.4236,105.2776,105.4041,3937.0
2023-12-13 10:20:00,108.3,108.31,108.22,108.27,2737.0,105.4041,105.4139,105.3263,105.3749,2737.0
2023-12-13 10:25:00,108.27,108.27,108.08,108.09,5600.0,105.3749,105.3749,105.19,105.1997,5600.0
2023-12-13 10:30:00,108.07,108.14,108.04,108.11,5041.0,105.1803,105.2484,105.1511,105.2192,5041.0
2023-12-13 10:35:00,108.1,108.22,108.06,108.06,8139.0,105.2095,105.3263,105.1705,105.1705,8139.0
2023-12-13 10:40:00,108.07,108.1,107.93,108.0,37966.0,105.1803,105.2095,105.044,105.1121,37966.0
2023-12-13 10:45:00,108.0,108.12,107.94,108.08,10012.0,105.1121,105.2289,105.0537,105.19,10012.0
2023-12-13 10:50:00,108.08,108.23,108.02,108.2,10156.0,105.19,105.336,105.1316,105.3068,10156.0
2023-12-13 10:55:00,108.23,108.29,108.16,108.16,5021.0,105.336,105.3944,105.2679,105.2679,5021.0
2023-12-13 11:00:00,108.22,108.24,108.11,108.14,9207.0,105.3263,105.3457,105.2192,105.2484,9207.0
2023-12-13 11:05:00,108.14,108.35,108.13,108.22,17777.0,105.2484,105.4528,105.2387,105.3263,17777.0
2023-12-13 11:10:00,108.23,108.44,108.23,108.42,6659.0,105.336,105.5404,105.336,105.5209,6659.0
2023-12-13 11:15:00,108.44,108.71,108.38,108.71,10234.0,105.5404,105.8032,105.482,105.8032,10234.0
2023-12-13 11:20:00,108.69,108.85,108.69,108.75,10608.0,105.7837,105.9394,105.7837,105.8421,10608.0
2023-12-13 11:25:00,108.7,108.73,108.57,108.73,7832.0,105.7934,105.8226,105.6669,105.8226,7832.0
2023-12-13 11:30:00,108.7,108.76,108.64,108.68,4662.0,105.7934,105.8518,105.735,105.774,4662.0
2023-12-13 11:35:00,108.67,108.69,108.56,108.56,5441.0,105.7642,105.7837,105.6572,105.6572,5441.0
2023-12-13 11:40:00,108.55,108.58,108.5,108.57,5062.0,105.6474,105.6766,105.5988,105.6669,5062.0
2023-12-13 11:45:00,108.58,108.58,108.46,108.46,2181.0,105.6766,105.6766,105.5598,105.5598,2181.0
2023-12-13 11:50:00,108.44,108.49,108.39,108.42,3792.0,105.5404,105.589,105.4917,105.5209,3792.0
2023-12-13 11:55:00,108.41,108.49,108.4,108.44,3729.0,105.5112,105.589,105.5014,105.5404,3729.0
2023-12-13 12:00:00,108.44,108.45,108.37,108.38,2409.0,105.5404,105.5501,105.4723,105.482,2409.0
2023-12-13 12:05:00,108.36,108.42,108.34,108.4,4607.0,105.4625,105.5209,105.4431,105.5014,4607.0
2023-12-13 12:10:00,108.39,108.42,108.38,108.4,2693.0,105.4917,105.5209,105.482,105.5014,2693.0
2023-12-13 12:15:00,108.4,108.48,108.38,108.44,5517.0,105.5014,105.5793,105.482,105.5404,5517.0
2023-12-13 12:20:00,108.43,108.45,108.34,108.36,2668.0,105.5306,105.5501,105.4431,105.4625,2668.0
2023-12-13 12:25:00,108.34,108.35,108.24,108.28,3720.0,105.4431,105.4528,105.3457,105.3847,3720.0
2023-12-13 12:30:00,108.28,108.44,108.25,108.44,5523.0,105.3847,105.5404,105.3555,105.5404,5523.0
2023-12-13 12:35:00,108.43,108.5,108.38,108.39,4203.0,105.5306,105.5988,105.482,105.4917,4203.0
2023-12-13 12:40:00,108.38,108.4,108.37,108.39,1144.0,105.482,105.5014,105.4723,105.4917,1144.0
2023-12-13 12:45:00,108.38,108.44,108.37,108.43,2640.0,105.482,105.5404,105.4723,105.5306,2640.0
2023-12-13 12:50:00,108.47,108.53,108.46,108.46,3643.0,105.5696,105.628,105.5598,105.5598,3643.0
2023-12-13 12:55:00,108.46,108.51,108.45,108.49,3187.0,105.5598,105.6085,105.5501,105.589,3187.0
2023-12-13 13:00:00,108.49,108.51,108.48,108.5,2201.0,105.589,105.6085,105.5793,105.5988,2201.0
2023-12-13 13:05:00,108.5,108.61,108.5,108.61,1923.0,105.5988,105.7058,105.5988,105.7058,1923.0
2023-12-13 13:10:00,108.61,108.68,108.59,108.68,3696.0,105.7058,105.774,105.6864,105.774,3696.0
2023-12-13 13:15:00,108.66,108.71,108.64,108.7,3254.0,105.7545,105.8032,105.735,105.7934,3254.0
2023-12-13 13:20:00,108.71,108.72,108.63,108.65,3420.0,105.8032,105.8129,105.7253,105.7448,3420.0
2023-12-13 13:25:00,108.63,108.67,108.6,108.67,3302.0,105.7253,105.7642,105.6961,105.7642,3302.0
2023-12-13 13:30:00,108.64,108.64,108.59,108.64,1818.0,105.735,105.735,105.6864,105.735,1818.0
2023-12-13 13:35:00,108.66,108.66,108.61,108.62,3617.0,105.7545,105.7545,105.7058,105.7156,3617.0
2023-12-13 13:40:00,108.62,108.62,108.53,108.54,2916.0,105.7156,105.7156,105.628,105.6377,2916.0
2023-12-13 13:45:00,108.55,108.55,108.48,108.48,2181.0,105.6474,105.6474,105.5793,105.5793,2181.0
2023-12-13 13:50:00,108.49,108.53,108.49,108.53,2600.0,105.589,105.628,105.589,105.628,2600.0
2023-12-13 13:55:00,108.54,108.56,108.49,108.52,3496.0,105.6377,105.6572,105.589,105.6182,3496.0
2023-12-13 14:00:00,108.56,108.76,108.55,108.7,4599.0,105.6572,105.8518,105.6474,105.7934,4599.0
2023-12-13 14:05:00,108.7,108.77,108.6,108.65,5613.0,105.7934,105.8616,105.6961,105.7448,5613.0
2023-12-13 14:10:00,108.6,108.77,108.6,108.72,5094.0,105.6961,105.8616,105.6961,105.8129,5094.0
2023-12-13 14:15:00,108.72,108.74,108.5,108.5,4990.0,105.8129,105.8324,105.5988,105.5988,4990.0
2023-12-13 14:20:00,108.5,108.54,108.48,108.48,4509.0,105.5988,105.6377,105.5793,105.5793,4509.0
2023-12-13 14:25:00,108.46,108.5,108.38,108.38,4099.0,105.5598,105.5988,105.482,105.482,4099.0
2023-12-13 14:30:00,108.38,108.54,108.37,108.54,3431.0,105.482,105.6377,105.4723,105.6377,3431.0
2023-12-13 14:35:00,108.56,108.63,108.52,108.59,3664.0,105.6572,105.7253,105.6182,105.6864,3664.0
2023-12-13 14:40:00,108.59,108.61,108.37,108.39,6410.0,105.6864,105.7058,105.4723,105.4917,6410.0
2023-12-13 14:45:00,108.39,108.41,108.12,108.13,4966.0,105.4917,105.5112,105.2289,105.2387,4966.0
2023-12-13 14:50:00,108.16,108.17,108.01,108.11,6428.0,105.2679,105.2776,105.1219,105.2192,6428.0
2023-12-13 14:55:00,108.16,108.26,108.08,108.2,19983.0,105.2679,105.3652,105.19,105.3068,19983.0
2023-12-13 15:00:00,108.15,108.15,107.99,108.0,13879.0,105.2581,105.2581,105.1024,105.1121,13879.0
2023-12-13 15:05:00,107.97,107.97,107.84,107.85,18833.0,105.0829,105.0829,104.9564,104.9662,18833.0
2023-12-13 15:10:00,107.84,107.93,107.67,107.72,16955.0,104.9564,105.044,104.791,104.8396,16955.0
2023-12-13 15:15:00,107.71,107.76,107.6,107.64,19344.0,104.8299,104.8786,104.7228,104.7618,19344.0
2023-12-13 15:20:00,107.65,107.73,107.6,107.73,10758.0,104.7715,104.8494,104.7228,104.8494,10758.0
2023-12-13 15:25:00,107.72,107.81,107.69,107.69,11765.0,104.8396,104.9272,104.8104,104.8104,11765.0
2023-12-13 15:30:00,107.69,107.69,107.52,107.53,14648.0,104.8104,104.8104,104.645,104.6547,14648.0
2023-12-13 15:35:00,107.53,107.67,107.53,107.67,13717.0,104.6547,104.791,104.6547,104.791,13717.0
2023-12-13 15:40:00,107.67,107.7,107.59,107.6,14593.0,104.791,104.8202,104.7131,104.7228,14593.0
2023-12-13 15:45:00,107.61,107.66,107.56,107.63,24011.0,104.7326,104.7812,104.6839,104.752,24011.0
2023-12-13 15:50:00,107.64,107.73,107.51,107.72,55800.0,104.7618,104.8494,104.6352,104.8396,55800.0
2023-12-13 15:55:00,107.72,108.06,107.72,108.05,125094.0,104.8396,105.1705,104.8396,105.1608,125094.0
2023-12-14 09:30:00,104.0,104.21,100.7,100.7,201280.0,101.2191,101.4235,98.0073,98.0073,201280.0
2023-12-14 09:35:00,100.61,101.66,100.56,101.17,92359.0,97.9197,98.9417,97.8711,98.4648,92359.0
2023-12-14 09:40:00,101.09,101.86,100.89,101.62,61507.0,98.3869,99.1363,98.1923,98.9027,61507.0
2023-12-14 09:45:00,101.56,102.1,101.33,101.68,79283.0,98.8443,99.3699,98.6205,98.9611,79283.0
2023-12-14 09:50:00,101.68,101.78,101.09,101.16,86250.0,98.9611,99.0585,98.3869,98.455,86250.0
2023-12-14 09:55:00,101.12,101.35,100.86,100.92,94796.0,98.4161,98.64,98.1631,98.2215,94796.0
2023-12-14 10:00:00,101.02,101.41,100.69,101.04,108520.0,98.3188,98.6984,97.9976,98.3383,108520.0
2023-12-14 10:05:00,101.03,101.63,101.0,101.56,68010.0,98.3285,98.9125,98.2993,98.8443,68010.0
2023-12-14 10:10:00,101.6,101.9,101.2,101.82,53826.0,98.8833,99.1753,98.494,99.0974,53826.0
2023-12-14 10:15:00,101.82,102.05,101.47,101.54,47166.0,99.0974,99.3212,98.7568,98.8249,47166.0
2023-12-14 10:20:00,101.52,101.62,101.24,101.41,62099.0,98.8054,98.9027,98.5329,98.6984,62099.0
2023-12-14 10:25:00,101.4,101.6,101.38,101.42,67328.0,98.6886,98.8833,98.6692,98.7081,67328.0
2023-12-14 10:30:00,101.41,101.44,100.88,101.18,77419.0,98.6984,98.7276,98.1825,98.4745,77419.0
2023-12-14 10:35:00,101.22,101.23,100.85,101.08,78434.0,98.5134,98.5232,98.1533,98.3772,78434.0
2023-12-14 10:40:00,101.08,101.38,100.95,101.38,35233.0,98.3772,98.6692,98.2507,98.6692,35233.0
2023-12-14 10:45:00,101.33,101.33,101.07,101.32,26509.0,98.6205,98.6205,98.3674,98.6108,26509.0
2023-12-14 10:50:00,101.29,101.56,101.18,101.22,21115.0,98.5816,98.8443,98.4745,98.5134,21115.0
2023-12-14 10:55:00,101.25,101.79,101.15,101.77,27605.0,98.5426,99.0682,98.4453,99.0487,27605.0
2023-12-14 11:00:00,101.77,102.3,101.76,102.13,24726.0,99.0487,99.5646,99.039,99.3991,24726.0
2023-12-14 11:05:00,102.09,102.3,102.0,102.24,21646.0,99.3602,99.5646,99.2726,99.5062,21646.0
2023-12-14 11:10:00,102.24,102.3,101.84,102.09,35375.0,99.5062,99.5646,99.1169,99.3602,35375.0
2023-12-14 11:15:00,102.1,102.18,101.93,102.03,20136.0,99.3699,99.4478,99.2045,99.3018,20136.0
2023-12-14 11:20:00,101.99,102.17,101.98,102.07,21523.0,99.2628,99.438,99.2531,99.3407,21523.0
2023-12-14 11:25:00,102.07,102.12,101.96,102.05,15158.0,99.3407,99.3894,99.2336,99.3212,15158.0
2023-12-14 11:30:00,102.05,102.31,102.01,102.15,9133.0,99.3212,99.5743,99.2823,99.4186,9133.0
2023-12-14 11:35:00,102.16,102.43,102.08,102.4,13229.0,99.4283,99.6911,99.3504,99.6619,13229.0
2023-12-14 11:40:00,102.37,102.54,102.32,102.43,19715.0,99.6327,99.7981,99.584,99.6911,19715.0
2023-12-14 11:45:00,102.46,102.54,102.27,102.47,38431.0,99.7203,99.7981,99.5354,99.73,38431.0
2023-12-14 11:50:00,102.51,102.69,102.49,102.59,11284.0,99.7689,99.9441,99.7495,99.8468,11284.0
2023-12-14 11:55:00,102.56,102.63,102.45,102.6,13774.0,99.8176,99.8857,99.7105,99.8565,13774.0
2023-12-14 12:00:00,102.63,102.7,102.57,102.62,12748.0,99.8857,99.9539,99.8273,99.876,12748.0
2023-12-14 12:05:00,102.64,102.7,102.52,102.62,18670.0,99.8955,99.9539,99.7787,99.876,18670.0
2023-12-14 12:10:00,102.6,102.81,102.55,102.8,15174.0,99.8565,100.0609,99.8079,100.0512,15174.0
2023-12-14 12:15:00,102.79,102.8,102.56,102.64,19803.0,100.0415,100.0512,99.8176,99.8955,19803.0
2023-12-14 12:20:00,102.66,102.72,102.48,102.71,18095.0,99.9149,99.9733,99.7397,99.9636,18095.0
2023-12-14 12:25:00,102.71,102.77,102.62,102.68,17531.0,99.9636,100.022,99.876,99.9344,17531.0
2023-12-14 12:30:00,102.69,102.7,102.4,102.4,11862.0,99.9441,99.9539,99.6619,99.6619,11862.0
2023-12-14 12:35:00,102.41,102.43,102.21,102.21,17840.0,99.6716,99.6911,99.477,99.477,17840.0
2023-12-14 12:40:00,102.22,102.25,102.04,102.08,15102.0,99.4867,99.5159,99.3115,99.3504,15102.0
2023-12-14 12:45:00,102.08,102.12,101.91,102.07,29168.0,99.3504,99.3894,99.185,99.3407,29168.0
2023-12-14 12:50:00,102.08,102.15,102.0,102.04,32820.0,99.3504,99.4186,99.2726,99.3115,32820.0
2023-12-14 12:55:00,102.07,102.2,102.03,102.08,17717.0,99.3407,99.4672,99.3018,99.3504,17717.0
2023-12-14 13:00:00,102.09,102.09,101.93,102.0,36981.0,99.3602,99.3602,99.2045,99.2726,36981.0
2023-12-14 13:05:00,102.0,102.0,101.74,101.81,25734.0,99.2726,99.2726,99.0195,99.0877,25734.0
2023-12-14 13:10:00,101.79,101.96,101.7,101.7,26871.0,99.0682,99.2336,98.9806,98.9806,26871.0
2023-12-14 13:15:00,101.66,101.7,101.48,101.63,27135.0,98.9417,98.9806,98.7665,98.9125,27135.0
2023-12-14 13:20:00,101.67,101.75,101.66,101.72,26009.0,98.9514,99.0293,98.9417,99.0001,26009.0
2023-12-14 13:25:00,101.71,101.8,101.67,101.71,15290.0,98.9903,99.0779,98.9514,98.9903,15290.0
2023-12-14 13:30:00,101.71,101.77,101.58,101.72,28554.0,98.9903,99.0487,98.8638,99.0001,28554.0
2023-12-14 13:35:00,101.72,101.84,101.69,101.84,24632.0,99.0001,99.1169,98.9709,99.1169,24632.0
2023-12-14 13:40:00,101.84,101.88,101.76,101.84,16492.0,99.1169,99.1558,99.039,99.1169,16492.0
2023-12-14 13:45:00,101.86,101.86,101.67,101.86,21095.0,99.1363,99.1363,98.9514,99.1363,21095.0
2023-12-14 13:50:00,101.88,101.89,101.78,101.84,14848.0,99.1558,99.1655,99.0585,99.1169,14848.0
2023-12-14 13:55:00,101.85,101.97,101.83,101.89,19531.0,99.1266,99.2434,99.1071,99.1655,19531.0
2023-12-14 14:00:00,101.88,101.89,101.67,101.75,16538.0,99.1558,99.1655,98.9514,99.0293,16538.0
2023-12-14 14:05:00,101.73,101.74,101.5,101.5,17445.0,99.0098,99.0195,98.786,98.786,17445.0
2023-12-14 14:10:00,101.48,101.65,101.48,101.63,15732.0,98.7665,98.9319,98.7665,98.9125,15732.0
2023-12-14 14:15:00,101.64,101.71,101.58,101.69,12038.0,98.9222,98.9903,98.8638,98.9709,12038.0
2023-12-14 14:20:00,101.69,101.74,101.64,101.74,12219.0,98.9709,99.0195,98.9222,99.0195,12219.0
2023-12-14 14:25:00,101.73,101.77,101.62,101.72,11518.0,99.0098,99.0487,98.9027,99.0001,11518.0
2023-12-14 14:30:00,101.73,101.95,101.7,101.91,21976.0,99.0098,99.2239,98.9806,99.185,21976.0
2023-12-14 14:35:00,101.93,102.07,101.89,102.06,9896.0,99.2045,99.3407,99.1655,99.331,9896.0
2023-12-14 14:40:00,102.08,102.15,102.06,102.13,8093.0,99.3504,99.4186,99.331,99.3991,8093.0
2023-12-14 14:45:00,102.14,102.25,102.1,102.17,16822.0,99.4088,99.5159,99.3699,99.438,16822.0
2023-12-14 14:50:00,102.16,102.26,102.16,102.21,26286.0,99.4283,99.5256,99.4283,99.477,26286.0
2023-12-14 14:55:00,102.21,102.3,102.06,102.06,44607.0,99.477,99.5646,99.331,99.331,44607.0
2023-12-14 15:00:00,102.07,102.15,101.98,102.12,39485.0,99.3407,99.4186,99.2531,99.3894,39485.0
2023-12-14 15:05:00,102.11,102.21,102.07,102.19,35497.0,99.3796,99.477,99.3407,99.4575,35497.0
2023-12-14 15:10:00,102.2,102.23,102.09,102.23,30242.0,99.4672,99.4964,99.3602,99.4964,30242.0
2023-12-14 15:15:00,102.23,102.26,102.1,102.12,36062.0,99.4964,99.5256,99.3699,99.3894,36062.0
2023-12-14 15:20:00,102.15,102.37,102.15,102.34,34109.0,99.4186,99.6327,99.4186,99.6035,34109.0
2023-12-14 15:25:00,102.35,102.49,102.34,102.41,38723.0,99.6132,99.7495,99.6035,99.6716,38723.0
2023-12-14 15:30:00,102.41,102.43,102.25,102.26,37169.0,99.6716,99.6911,99.5159,99.5256,37169.0
2023-12-14 15:35:00,102.27,102.41,102.13,102.15,37044.0,99.5354,99.6716,99.3991,99.4186,37044.0
2023-12-14 15:40:00,102.15,102.44,102.04,102.38,70848.0,99.4186,99.7008,99.3115,99.6424,70848.0
2023-12-14 15:45:00,102.4,102.65,102.36,102.65,47889.0,99.6619,99.9052,99.623,99.9052,47889.0
2023-12-14 15:50:00,102.63,102.64,102.5,102.58,83390.0,99.8857,99.8955,99.7592,99.8371,83390.0
2023-12-14 15:55:00,102.59,102.8,102.52,102.65,304454.0,99.8468,100.0512,99.7787,99.9052,304454.0
2023-12-15 09:30:00,102.05,102.22,100.77,101.27,363835.0,99.3212,99.4867,98.0755,98.5621,363835.0
2023-12-15 09:35:00,101.31,101.51,100.46,100.73,50910.0,98.601,98.7957,97.7738,98.0365,50910.0
2023-12-15 09:40:00,100.83,101.08,100.46,100.62,44870.0,98.1339,98.3772,97.7738,97.9295,44870.0
2023-12-15 09:45:00,100.55,100.61,99.63,99.64,48553.0,97.8614,97.9197,96.966,96.9757,48553.0
2023-12-15 09:50:00,99.78,100.67,99.69,100.19,40930.0,97.1119,97.9781,97.0243,97.511,40930.0
2023-12-15 09:55:00,100.19,100.42,100.0,100.3,29784.0,97.511,97.7348,97.3261,97.618,29784.0
2023-12-15 10:00:00,100.33,100.34,99.82,100.13,27678.0,97.6472,97.657,97.1509,97.4526,27678.0
2023-12-15 10:05:00,100.13,100.17,99.8,99.88,35792.0,97.4526,97.4915,97.1314,97.2093,35792.0
2023-12-15 10:10:00,99.86,100.1,99.79,99.98,47547.0,97.1898,97.4234,97.1217,97.3066,47547.0
2023-12-15 10:15:00,99.97,100.0,99.82,99.98,28059.0,97.2969,97.3261,97.1509,97.3066,28059.0
2023-12-15 10:20:00,99.98,99.98,99.6,99.74,36416.0,97.3066,97.3066,96.9368,97.073,36416.0
2023-12-15 10:25:00,99.73,99.81,99.57,99.6,20983.0,97.0633,97.1411,96.9076,96.9368,20983.0
2023-12-15 10:30:00,99.6,99.78,99.57,99.72,20690.0,96.9368,97.1119,96.9076,97.0535,20690.0
2023-12-15 10:35:00,99.73,99.98,99.7,99.92,18333.0,97.0633,97.3066,97.0341,97.2482,18333.0
2023-12-15 10:40:00,99.9,100.0,99.82,99.82,13468.0,97.2287,97.3261,97.1509,97.1509,13468.0
2023-12-15 10:45:00,99.84,99.84,99.68,99.8,35044.0,97.1703,97.1703,97.0146,97.1314,35044.0
2023-12-15 10:50:00,99.78,99.78,99.35,99.38,31459.0,97.1119,97.1119,96.6934,96.7226,31459.0
2023-12-15 10:55:00,99.37,99.45,99.17,99.23,27533.0,96.7129,96.7908,96.5183,96.5766,27533.0
2023-12-15 11:00:00,99.23,99.3,99.08,99.11,30846.0,96.5766,96.6448,96.4307,96.4599,30846.0
2023-12-15 11:05:00,99.08,99.17,98.65,98.8,49006.0,96.4307,96.5183,96.0122,96.1581,49006.0
2023-12-15 11:10:00,98.75,98.83,98.54,98.54,38294.0,96.1095,96.1873,95.9051,95.9051,38294.0
2023-12-15 11:15:00,98.54,98.69,98.47,98.52,58032.0,95.9051,96.0511,95.837,95.8856,58032.0
2023-12-15 11:20:00,98.52,98.91,98.44,98.85,56692.0,95.8856,96.2652,95.8078,96.2068,56692.0
2023-12-15 11:25:00,98.85,98.9,98.72,98.83,17560.0,96.2068,96.2555,96.0803,96.1873,17560.0
2023-12-15 11:30:00,98.83,99.03,98.81,98.97,18155.0,96.1873,96.382,96.1679,96.3236,18155.0
2023-12-15 11:35:00,98.98,99.02,98.81,98.81,12453.0,96.3333,96.3723,96.1679,96.1679,12453.0
2023-12-15 11:40:00,98.8,98.83,98.63,98.7,16599.0,96.1581,96.1873,95.9927,96.0608,16599.0
2023-12-15 11:45:00,98.71,98.74,98.58,98.61,14333.0,96.0706,96.0998,95.944,95.9732,14333.0
2023-12-15 11:50:00,98.63,98.65,98.51,98.54,20845.0,95.9927,96.0122,95.8759,95.9051,20845.0
2023-12-15 11:55:00,98.53,98.54,98.34,98.38,23219.0,95.8954,95.9051,95.7104,95.7494,23219.0
2023-12-15 12:00:00,98.39,98.61,98.36,98.51,13626.0,95.7591,95.9732,95.7299,95.8759,13626.0
2023-12-15 12:05:00,98.5,98.61,98.46,98.58,10852.0,95.8662,95.9732,95.8272,95.944,10852.0
2023-12-15 12:10:00,98.59,99.02,98.58,99.02,47812.0,95.9538,96.3723,95.944,96.3723,47812.0
2023-12-15 12:15:00,99.06,99.53,99.04,99.44,17448.0,96.4112,96.8686,96.3917,96.781,17448.0
2023-12-15 12:20:00,99.41,99.44,99.2,99.2,15770.0,96.7518,96.781,96.5475,96.5475,15770.0
2023-12-15 12:25:00,99.19,99.2,98.92,98.95,23606.0,96.5377,96.5475,96.2749,96.3041,23606.0
2023-12-15 12:30:00,98.95,99.15,98.93,99.1,11636.0,96.3041,96.4988,96.2847,96.4501,11636.0
2023-12-15 12:35:00,99.11,99.19,99.02,99.05,12055.0,96.4599,96.5377,96.3723,96.4015,12055.0
2023-12-15 12:40:00,99.05,99.25,99.03,99.24,10098.0,96.4015,96.5961,96.382,96.5864,10098.0
2023-12-15 12:45:00,99.25,99.34,99.19,99.34,12720.0,96.5961,96.6837,96.5377,96.6837,12720.0
2023-12-15 12:50:00,99.35,99.39,99.33,99.39,9749.0,96.6934,96.7324,96.674,96.7324,9749.0
2023-12-15 12:55:00,99.42,99.54,99.4,99.53,15176.0,96.7616,96.8784,96.7421,96.8686,15176.0
2023-12-15 13:00:00,99.52,99.85,99.51,99.77,16813.0,96.8589,97.1801,96.8492,97.1022,16813.0
2023-12-15 13:05:00,99.79,99.98,99.79,99.91,13714.0,97.1217,97.3066,97.1217,97.2385,13714.0
2023-12-15 13:10:00,99.91,99.91,99.55,99.59,28044.0,97.2385,97.2385,96.8881,96.927,28044.0
2023-12-15 13:15:00,99.58,99.81,99.58,99.67,36341.0,96.9173,97.1411,96.9173,97.0049,36341.0
2023-12-15 13:20:00,99.64,99.97,99.61,99.89,79263.0,96.9757,97.2969,96.9465,97.219,79263.0
2023-12-15 13:25:00,99.87,99.9,99.72,99.78,6575.0,97.1995,97.2287,97.0535,97.1119,6575.0
2023-12-15 13:30:00,99.76,99.93,99.74,99.91,7605.0,97.0925,97.2579,97.073,97.2385,7605.0
2023-12-15 13:35:00,99.88,99.89,99.68,99.68,7172.0,97.2093,97.219,97.0146,97.0146,7172.0
2023-12-15 13:40:00,99.68,99.8,99.67,99.69,23151.0,97.0146,97.1314,97.0049,97.0243,23151.0
2023-12-15 13:45:00,99.71,99.71,99.45,99.45,14929.0,97.0438,97.0438,96.7908,96.7908,14929.0
2023-12-15 13:50:00,99.41,99.43,99.3,99.34,9291.0,96.7518,96.7713,96.6448,96.6837,9291.0
2023-12-15 13:55:00,99.35,99.45,99.35,99.36,6482.0,96.6934,96.7908,96.6934,96.7032,6482.0
2023-12-15 14:00:00,99.34,99.4,99.23,99.23,9737.0,96.6837,96.7421,96.5766,96.5766,9737.0
2023-12-15 14:05:00,99.22,99.28,99.11,99.16,7724.0,96.5669,96.6253,96.4599,96.5085,7724.0
2023-12-15 14:10:00,99.16,99.3,99.16,99.17,23211.0,96.5085,96.6448,96.5085,96.5183,23211.0
2023-12-15 14:15:00,99.18,99.45,99.18,99.45,12211.0,96.528,96.7908,96.528,96.7908,12211.0
2023-12-15 14:20:00,99.45,99.5,99.42,99.45,12773.0,96.7908,96.8394,96.7616,96.7908,12773.0
2023-12-15 14:25:00,99.46,99.54,99.39,99.53,19392.0,96.8005,96.8784,96.7324,96.8686,19392.0
2023-12-15 14:30:00,99.54,99.75,99.54,99.63,15923.0,96.8784,97.0827,96.8784,96.966,15923.0
2023-12-15 14:35:00,99.63,99.63,99.53,99.61,11458.0,96.966,96.966,96.8686,96.9465,11458.0
2023-12-15 14:40:00,99.59,99.61,99.54,99.55,17873.0,96.927,96.9465,96.8784,96.8881,17873.0
2023-12-15 14:45:00,99.57,99.58,99.54,99.55,11295.0,96.9076,96.9173,96.8784,96.8881,11295.0
2023-12-15 14:50:00,99.54,99.61,99.47,99.59,16931.0,96.8784,96.9465,96.8102,96.927,16931.0
2023-12-15 14:55:00,99.59,99.6,99.47,99.56,10387.0,96.927,96.9368,96.8102,96.8978,10387.0
2023-12-15 15:00:00,99.56,99.64,99.53,99.59,14440.0,96.8978,96.9757,96.8686,96.927,14440.0
2023-12-15 15:05:00,99.61,99.74,99.49,99.49,40658.0,96.9465,97.073,96.8297,96.8297,40658.0
2023-12-15 15:10:00,99.49,99.84,99.49,99.82,9288.0,96.8297,97.1703,96.8297,97.1509,9288.0
2023-12-15 15:15:00,99.84,100.11,99.84,100.09,16582.0,97.1703,97.4331,97.1703,97.4137,16582.0
2023-12-15 15:20:00,100.09,100.17,100.05,100.17,13644.0,97.4137,97.4915,97.3747,97.4915,13644.0
2023-12-15 15:25:00,100.14,100.17,100.06,100.17,17438.0,97.4623,97.4915,97.3845,97.4915,17438.0
2023-12-15 15:30:00,100.15,100.15,100.06,100.08,22617.0,97.472,97.472,97.3845,97.4039,22617.0
2023-12-15 15:35:00,100.08,100.08,99.95,100.01,30933.0,97.4039,97.4039,97.2774,97.3358,30933.0
2023-12-15 15:40:00,100.01,100.14,99.95,100.11,36752.0,97.3358,97.4623,97.2774,97.4331,36752.0
2023-12-15 15:45:00,100.09,100.14,99.97,100.04,68664.0,97.4137,97.4623,97.2969,97.365,68664.0
2023-12-15 15:50:00,100.06,100.34,99.97,100.34,111619.0,97.3845,97.657,97.2969,97.657,111619.0
2023-12-15 15:55:00,100.32,100.58,100.2,100.45,225981.0,97.6375,97.8906,97.5207,97.764,225981.0
2023-12-18 09:30:00,101.63,101.65,100.9,101.26,42458.0,98.9125,98.9319,98.202,98.5524,42458.0
2023-12-18 09:35:00,101.41,101.54,101.13,101.37,11917.0,98.6984,98.8249,98.4258,98.6594,11917.0
2023-12-18 09:40:00,101.48,101.62,101.22,101.22,6812.0,98.7665,98.9027,98.5134,98.5134,6812.0
2023-12-18 09:45:00,101.27,101.52,101.27,101.35,5851.0,98.5621,98.8054,98.5621,98.64,5851.0
2023-12-18 09:50:00,101.28,101.29,101.08,101.14,10698.0,98.5718,98.5816,98.3772,98.4356,10698.0
2023-12-18 09:55:00,101.13,101.34,101.06,101.13,18368.0,98.4258,98.6302,98.3577,98.4258,18368.0
2023-12-18 10:00:00,101.13,101.19,101.02,101.09,11021.0,98.4258,98.4842,98.3188,98.3869,11021.0
2023-12-18 10:05:00,101.1,101.2,101.02,101.13,9742.0,98.3966,98.494,98.3188,98.4258,9742.0
2023-12-18 10:10:00,101.18,101.43,101.15,101.37,7778.0,98.4745,98.7178,98.4453,98.6594,7778.0
2023-12-18 10:15:00,101.43,101.72,101.42,101.62,9517.0,98.7178,99.0001,98.7081,98.9027,9517.0
2023-12-18 10:20:00,101.64,101.89,101.6,101.89,8257.0,98.9222,99.1655,98.8833,99.1655,8257.0
2023-12-18 10:25:00,101.87,101.94,101.76,101.79,14090.0,99.1461,99.2142,99.039,99.0682,14090.0
2023-12-18 10:30:00,101.78,101.91,101.78,101.8,8301.0,99.0585,99.185,99.0585,99.0779,8301.0
2023-12-18 10:35:00,101.82,102.12,101.78,102.06,27131.0,99.0974,99.3894,99.0585,99.331,27131.0
2023-12-18 10:40:00,102.05,102.13,102.0,102.04,10071.0,99.3212,99.3991,99.2726,99.3115,10071.0
2023-12-18 10:45:00,102.03,102.19,102.0,102.15,10583.0,99.3018,99.4575,99.2726,99.4186,10583.0
2023-12-18 10:50:00,102.17,102.3,102.16,102.27,13268.0,99.438,99.5646,99.4283,99.5354,13268.0
2023-12-18 10:55:00,102.26,102.26,102.11,102.13,13097.0,99.5256,99.5256,99.3796,99.3991,13097.0
2023-12-18 11:00:00,102.14,102.15,102.05,102.13,10990.0,99.4088,99.4186,99.3212,99.3991,10990.0
2023-12-18 11:05:00,102.13,102.2,101.97,101.98,7623.0,99.3991,99.4672,99.2434,99.2531,7623.0
2023-12-18 11:10:00,101.97,101.97,101.76,101.84,11531.0,99.2434,99.2434,99.039,99.1169,11531.0
2023-12-18 11:15:00,101.84,101.95,101.8,101.92,16704.0,99.1169,99.2239,99.0779,99.1947,16704.0
2023-12-18 11:20:00,101.92,102.1,101.9,102.1,12452.0,99.1947,99.3699,99.1753,99.3699,12452.0
2023-12-18 11:25:00,102.11,102.15,101.95,101.95,12376.0,99.3796,99.4186,99.2239,99.2239,12376.0
2023-12-18 11:30:00,101.95,102.0,101.78,101.79,14509.0,99.2239,99.2726,99.0585,99.0682,14509.0
2023-12-18 11:35:00,101.79,101.81,101.71,101.71,10087.0,99.0682,99.0877,98.9903,98.9903,10087.0
2023-12-18 11:40:00,101.7,101.7,101.43,101.44,6951.0,98.9806,98.9806,98.7178,98.7276,6951.0
2023-12-18 11:45:00,101.45,101.45,101.28,101.28,16557.0,98.7373,98.7373,98.5718,98.5718,16557.0
2023-12-18 11:50:00,101.29,101.45,101.23,101.38,18305.0,98.5816,98.7373,98.5232,98.6692,18305.0
2023-12-18 11:55:00,101.37,101.46,101.31,101.31,8105.0,98.6594,98.747,98.601,98.601,8105.0
2023-12-18 12:00:00,101.32,101.36,101.27,101.36,9174.0,98.6108,98.6497,98.5621,98.6497,9174.0
2023-12-18 12:05:00,101.34,101.35,101.21,101.26,9086.0,98.6302,98.64,98.5037,98.5524,9086.0
2023-12-18 12:10:00,101.25,101.28,101.21,101.26,11106.0,98.5426,98.5718,98.5037,98.5524,11106.0
2023-12-18 12:15:00,101.25,101.37,101.25,101.32,11016.0,98.5426,98.6594,98.5426,98.6108,11016.0
2023-12-18 12:20:00,101.33,101.34,101.28,101.31,6056.0,98.6205,98.6302,98.5718,98.601,6056.0
2023-12-18 12:25:00,101.31,101.34,101.3,101.31,5114.0,98.601,98.6302,98.5913,98.601,5114.0
2023-12-18 12:30:00,101.3,101.33,101.23,101.31,9353.0,98.5913,98.6205,98.5232,98.601,9353.0
2023-12-18 12:35:00,101.32,101.32,101.21,101.24,4764.0,98.6108,98.6108,98.5037,98.5329,4764.0
2023-12-18 12:40:00,101.24,101.24,101.18,101.19,3160.0,98.5329,98.5329,98.4745,98.4842,3160.0
2023-12-18 12:45:00,101.18,101.2,101.16,101.16,4041.0,98.4745,98.494,98.455,98.455,4041.0
2023-12-18 12:50:00,101.16,101.23,101.16,101.22,5649.0,98.455,98.5232,98.455,98.5134,5649.0
2023-12-18 12:55:00,101.21,101.22,101.08,101.11,4273.0,98.5037,98.5134,98.3772,98.4064,4273.0
2023-12-18 13:00:00,101.11,101.12,101.05,101.08,3021.0,98.4064,98.4161,98.348,98.3772,3021.0
2023-12-18 13:05:00,101.11,101.15,101.03,101.03,5114.0,98.4064,98.4453,98.3285,98.3285,5114.0
2023-12-18 13:10:00,101.03,101.1,101.02,101.08,6736.0,98.3285,98.3966,98.3188,98.3772,6736.0
2023-12-18 13:15:00,101.09,101.1,100.89,100.94,7315.0,98.3869,98.3966,98.1923,98.2409,7315.0
2023-12-18 13:20:00,100.94,100.94,100.87,100.91,4541.0,98.2409,98.2409,98.1728,98.2117,4541.0
2023-12-18 13:25:00,100.91,100.97,100.87,100.92,5898.0,98.2117,98.2701,98.1728,98.2215,5898.0
2023-12-18 13:30:00,100.93,100.93,100.81,100.86,8809.0,98.2312,98.2312,98.1144,98.1631,8809.0
2023-12-18 13:35:00,100.87,100.88,100.74,100.76,13553.0,98.1728,98.1825,98.0463,98.0657,13553.0
2023-12-18 13:40:00,100.76,100.76,100.6,100.64,8852.0,98.0657,98.0657,97.91,97.9489,8852.0
2023-12-18 13:45:00,100.65,100.67,100.6,100.61,6979.0,97.9587,97.9781,97.91,97.9197,6979.0
2023-12-18 13:50:00,100.63,100.67,100.6,100.61,4270.0,97.9392,97.9781,97.91,97.9197,4270.0
2023-12-18 13:55:00,100.61,100.62,100.59,100.61,9272.0,97.9197,97.9295,97.9003,97.9197,9272.0
2023-12-18 14:00:00,100.61,100.77,100.61,100.77,10191.0,97.9197,98.0755,97.9197,98.0755,10191.0
2023-12-18 14:05:00,100.79,100.8,100.66,100.67,7021.0,98.0949,98.1047,97.9684,97.9781,7021.0
2023-12-18 14:10:00,100.68,100.7,100.61,100.62,8546.0,97.9879,98.0073,97.9197,97.9295,8546.0
2023-12-18 14:15:00,100.61,100.71,100.54,100.71,13918.0,97.9197,98.0171,97.8516,98.0171,13918.0
2023-12-18 14:20:00,100.71,100.77,100.66,100.7,5428.0,98.0171,98.0755,97.9684,98.0073,5428.0
2023-12-18 14:25:00,100.7,100.71,100.59,100.62,4351.0,98.0073,98.0171,97.9003,97.9295,4351.0
2023-12-18 14:30:00,100.59,100.64,100.54,100.54,6919.0,97.9003,97.9489,97.8516,97.8516,6919.0
2023-12-18 14:35:00,100.52,100.58,100.51,100.54,7862.0,97.8322,97.8906,97.8224,97.8516,7862.0
2023-12-18 14:40:00,100.55,100.62,100.54,100.59,10806.0,97.8614,97.9295,97.8516,97.9003,10806.0
2023-12-18 14:45:00,100.58,100.67,100.54,100.63,15094.0,97.8906,97.9781,97.8516,97.9392,15094.0
2023-12-18 14:50:00,100.62,100.65,100.58,100.61,21206.0,97.9295,97.9587,97.8906,97.9197,21206.0
2023-12-18 14:55:00,100.62,100.73,100.61,100.73,12942.0,97.9295,98.0365,97.9197,98.0365,12942.0
2023-12-18 15:00:00,100.72,100.83,100.72,100.79,5344.0,98.0268,98.1339,98.0268,98.0949,5344.0
2023-12-18 15:05:00,100.82,100.94,100.81,100.92,5808.0,98.1241,98.2409,98.1144,98.2215,5808.0
2023-12-18 15:10:00,100.93,100.93,100.89,100.91,4577.0,98.2312,98.2312,98.1923,98.2117,4577.0
2023-12-18 15:15:00,100.91,100.94,100.87,100.92,7907.0,98.2117,98.2409,98.1728,98.2215,7907.0
2023-12-18 15:20:00,100.92,101.01,100.9,101.01,8888.0,98.2215,98.3091,98.202,98.3091,8888.0
2023-12-18 15:25:00,101.01,101.16,101.01,101.12,8657.0,98.3091,98.455,98.3091,98.4161,8657.0
2023-12-18 15:30:00,101.13,101.16,101.06,101.16,8643.0,98.4258,98.455,98.3577,98.455,8643.0
2023-12-18 15:35:00,101.13,101.13,101.02,101.03,8658.0,98.4258,98.4258,98.3188,98.3285,8658.0
2023-12-18 15:40:00,101.03,101.05,100.92,100.98,13178.0,98.3285,98.348,98.2215,98.2799,13178.0
2023-12-18 15:45:00,100.99,101.04,100.94,100.97,14144.0,98.2896,98.3383,98.2409,98.2701,14144.0
2023-12-18 15:50:00,100.95,101.08,100.95,101.07,35309.0,98.2507,98.3772,98.2507,98.3674,35309.0
2023-12-18 15:55:00,101.08,101.12,101.04,101.09,94484.0,98.3772,98.4161,98.3383,98.3869,94484.0
2023-12-19 09:30:00,101.44,101.71,100.98,100.98,31329.0,98.7276,98.9903,98.2799,98.2799,31329.0
2023-12-19 09:35:00,101.11,101.43,100.97,101.18,11781.0,98.4064,98.7178,98.2701,98.4745,11781.0
2023-12-19 09:40:00,101.21,101.25,100.83,100.83,4309.0,98.5037,98.5426,98.1339,98.1339,4309.0
2023-12-19 09:45:00,100.83,101.1,100.83,101.06,14203.0,98.1339,98.3966,98.1339,98.3577,14203.0
2023-12-19 09:50:00,101.04,101.31,100.94,101.25,10571.0,98.3383,98.601,98.2409,98.5426,10571.0
2023-12-19 09:55:00,101.25,101.31,101.16,101.25,10444.0,98.5426,98.601,98.455,98.5426,10444.0
2023-12-19 10:00:00,101.17,101.46,101.1,101.45,16663.0,98.4648,98.747,98.3966,98.7373,16663.0
2023-12-19 10:05:00,101.45,101.5,101.15,101.23,26402.0,98.7373,98.786,98.4453,98.5232,26402.0
2023-12-19 10:10:00,101.19,101.31,101.14,101.16,8432.0,98.4842,98.601,98.4356,98.455,8432.0
2023-12-19 10:15:00,101.19,101.24,101.11,101.17,7512.0,98.4842,98.5329,98.4064,98.4648,7512.0
2023-12-19 10:20:00,101.2,101.39,101.2,101.36,6680.0,98.494,98.6789,98.494,98.6497,6680.0
2023-12-19 10:25:00,101.37,101.42,101.27,101.41,20700.0,98.6594,98.7081,98.5621,98.6984,20700.0
2023-12-19 10:30:00,101.47,101.54,101.39,101.41,12003.0,98.7568,98.8249,98.6789,98.6984,12003.0
2023-12-19 10:35:00,101.4,101.4,101.09,101.09,7001.0,98.6886,98.6886,98.3869,98.3869,7001.0
2023-12-19 10:40:00,101.13,101.16,101.0,101.03,5972.0,98.4258,98.455,98.2993,98.3285,5972.0
2023-12-19 10:45:00,101.0,101.0,100.77,100.77,9923.0,98.2993,98.2993,98.0755,98.0755,9923.0
2023-12-19 10:50:00,100.78,100.93,100.77,100.87,11122.0,98.0852,98.2312,98.0755,98.1728,11122.0
2023-12-19 10:55:00,100.87,100.95,100.87,100.93,7338.0,98.1728,98.2507,98.1728,98.2312,7338.0
2023-12-19 11:00:00,100.93,101.0,100.89,100.99,9071.0,98.2312,98.2993,98.1923,98.2896,9071.0
2023-12-19 11:05:00,101.01,101.06,100.97,101.06,5923.0,98.3091,98.3577,98.2701,98.3577,5923.0
2023-12-19 11:10:00,101.04,101.22,101.04,101.22,9398.0,98.3383,98.5134,98.3383,98.5134,9398.0
2023-12-19 11:15:00,101.21,101.21,101.16,101.19,3900.0,98.5037,98.5037,98.455,98.4842,3900.0
2023-12-19 11:20:00,101.19,101.26,101.15,101.24,7956.0,98.4842,98.5524,98.4453,98.5329,7956.0
2023-12-19 11:25:00,101.24,101.28,101.15,101.2,10931.0,98.5329,98.5718,98.4453,98.494,10931.0
2023-12-19 11:30:00,101.2,101.2,101.05,101.06,7707.0,98.494,98.494,98.348,98.3577,7707.0
2023-12-19 11:35:00,101.08,101.12,100.97,101.02,16971.0,98.3772,98.4161,98.2701,98.3188,16971.0
2023-12-19 11:40:00,101.02,101.16,101.01,101.07,8472.0,98.3188,98.455,98.3091,98.3674,8472.0
2023-12-19 11:45:00,101.07,101.08,101.01,101.08,4472.0,98.3674,98.3772,98.3091,98.3772,4472.0
2023-12-19 11:50:00,101.11,101.13,101.08,101.13,12534.0,98.4064,98.4258,98.3772,98.4258,12534.0
2023-12-19 11:55:00,101.12,101.23,101.08,101.21,14320.0,98.4161,98.5232,98.3772,98.5037,14320.0
2023-12-19 12:00:00,101.22,101.25,101.11,101.18,5456.0,98.5134,98.5426,98.4064,98.4745,5456.0
2023-12-19 12:05:00,101.17,101.3,101.17,101.26,3282.0,98.4648,98.5913,98.4648,98.5524,3282.0
2023-12-19 12:10:00,101.27,101.32,101.24,101.26,4318.0,98.5621,98.6108,98.5329,98.5524,4318.0
2023-12-19 12:15:00,101.25,101.25,101.15,101.18,6566.0,98.5426,98.5426,98.4453,98.4745,6566.0
2023-12-19 12:20:00,101.19,101.19,101.13,101.16,4743.0,98.4842,98.4842,98.4258,98.455,4743.0
2023-12-19 12:25:00,101.14,101.16,101.02,101.03,5237.0,98.4356,98.455,98.3188,98.3285,5237.0
2023-12-19 12:30:00,101.04,101.1,101.02,101.09,3266.0,98.3383,98.3966,98.3188,98.3869,3266.0
2023-12-19 12:35:00,101.08,101.08,100.98,101.0,4478.0,98.3772,98.3772,98.2799,98.2993,4478.0
2023-12-19 12:40:00,100.98,101.1,100.98,101.1,3136.0,98.2799,98.3966,98.2799,98.3966,3136.0
2023-12-19 12:45:00,101.12,101.2,101.11,101.19,2701.0,98.4161,98.494,98.4064,98.4842,2701.0
2023-12-19 12:50:00,101.18,101.29,101.15,101.23,8885.0,98.4745,98.5816,98.4453,98.5232,8885.0
2023-12-19 12:55:00,101.23,101.3,101.23,101.27,2160.0,98.5232,98.5913,98.5232,98.5621,2160.0
2023-12-19 13:00:00,101.26,101.26,101.13,101.15,7078.0,98.5524,98.5524,98.4258,98.4453,7078.0
2023-12-19 13:05:00,101.16,101.16,101.07,101.07,2775.0,98.455,98.455,98.3674,98.3674,2775.0
2023-12-19 13:10:00,101.05,101.21,101.05,101.15,5760.0,98.348,98.5037,98.348,98.4453,5760.0
2023-12-19 13:15:00,101.14,101.14,101.1,101.14,1811.0,98.4356,98.4356,98.3966,98.4356,1811.0
2023-12-19 13:20:00,101.15,101.31,101.12,101.31,14394.0,98.4453,98.601,98.4161,98.601,14394.0
2023-12-19 13:25:00,101.29,101.33,101.27,101.28,9606.0,98.5816,98.6205,98.5621,98.5718,9606.0
2023-12-19 13:30:00,101.28,101.4,101.27,101.34,9144.0,98.5718,98.6886,98.5621,98.6302,9144.0
2023-12-19 13:35:00,101.32,101.4,101.28,101.4,5162.0,98.6108,98.6886,98.5718,98.6886,5162.0
2023-12-19 13:40:00,101.38,101.4,101.32,101.38,7799.0,98.6692,98.6886,98.6108,98.6692,7799.0
2023-12-19 13:45:00,101.39,101.45,101.3,101.34,12872.0,98.6789,98.7373,98.5913,98.6302,12872.0
2023-12-19 13:50:00,101.35,101.39,101.34,101.39,2581.0,98.64,98.6789,98.6302,98.6789,2581.0
2023-12-19 13:55:00,101.38,101.47,101.38,101.42,4793.0,98.6692,98.7568,98.6692,98.7081,4793.0
2023-12-19 14:00:00,101.43,101.48,101.42,101.44,6476.0,98.7178,98.7665,98.7081,98.7276,6476.0
2023-12-19 14:05:00,101.46,101.48,101.4,101.41,2823.0,98.747,98.7665,98.6886,98.6984,2823.0
2023-12-19 14:10:00,101.41,101.44,101.38,101.41,4894.0,98.6984,98.7276,98.6692,98.6984,4894.0
2023-12-19 14:15:00,101.39,101.42,101.28,101.3,12348.0,98.6789,98.7081,98.5718,98.5913,12348.0
2023-12-19 14:20:00,101.27,101.27,101.18,101.2,4589.0,98.5621,98.5621,98.4745,98.494,4589.0
2023-12-19 14:25:00,101.19,101.26,101.18,101.26,4389.0,98.4842,98.5524,98.4745,98.5524,4389.0
2023-12-19 14:30:00,101.25,101.27,101.19,101.21,5086.0,98.5426,98.5621,98.4842,98.5037,5086.0
2023-12-19 14:35:00,101.21,101.23,101.09,101.09,4764.0,98.5037,98.5232,98.3869,98.3869,4764.0
2023-12-19 14:40:00,101.09,101.09,100.9,100.93,6299.0,98.3869,98.3869,98.202,98.2312,6299.0
2023-12-19 14:45:00,100.91,100.91,100.76,100.8,6258.0,98.2117,98.2117,98.0657,98.1047,6258.0
2023-12-19 14:50:00,100.8,100.95,100.8,100.88,8270.0,98.1047,98.2507,98.1047,98.1825,8270.0
2023-12-19 14:55:00,100.86,100.87,100.84,100.87,5734.0,98.1631,98.1728,98.1436,98.1728,5734.0
2023-12-19 15:00:00,100.88,100.92,100.83,100.84,10659.0,98.1825,98.2215,98.1339,98.1436,10659.0
2023-12-19 15:05:00,100.84,100.9,100.81,100.81,11588.0,98.1436,98.202,98.1144,98.1144,11588.0
2023-12-19 15:10:00,100.82,100.87,100.82,100.86,11976.0,98.1241,98.1728,98.1241,98.1631,11976.0
2023-12-19 15:15:00,100.86,101.11,100.86,101.08,6832.0,98.1631,98.4064,98.1631,98.3772,6832.0
2023-12-19 15:20:00,101.08,101.15,101.07,101.07,7046.0,98.3772,98.4453,98.3674,98.3674,7046.0
2023-12-19 15:25:00,101.07,101.13,101.04,101.07,5487.0,98.3674,98.4258,98.3383,98.3674,5487.0
2023-12-19 15:30:00,101.07,101.19,101.05,101.11,14889.0,98.3674,98.4842,98.348,98.4064,14889.0
2023-12-19 15:35:00,101.12,101.19,101.09,101.09,13961.0,98.4161,98.4842,98.3869,98.3869,13961.0
2023-12-19 15:40:00,101.1,101.18,101.09,101.11,24104.0,98.3966,98.4745,98.3869,98.4064,24104.0
2023-12-19 15:45:00,101.11,101.13,100.89,100.95,50246.0,98.4064,98.4258,98.1923,98.2507,50246.0
2023-12-19 15:50:00,100.95,101.08,100.93,100.98,68550.0,98.2507,98.3772,98.2312,98.2799,68550.0
2023-12-19 15:55:00,100.99,101.21,100.9,101.15,131590.0,98.2896,98.5037,98.202,98.4453,131590.0
2023-12-20 09:30:00,101.17,101.17,100.45,100.51,25847.0,98.4648,98.4648,97.764,97.8224,25847.0
2023-12-20 09:35:00,100.58,100.7,100.29,100.61,4185.0,97.8906,98.0073,97.6083,97.9197,4185.0
2023-12-20 09:40:00,100.7,101.09,100.51,100.87,5989.0,98.0073,98.3869,97.8224,98.1728,5989.0
2023-12-20 09:45:00,100.96,100.96,100.63,100.77,5977.0,98.2604,98.2604,97.9392,98.0755,5977.0
2023-12-20 09:50:00,100.76,100.8,100.6,100.63,4889.0,98.0657,98.1047,97.91,97.9392,4889.0
2023-12-20 09:55:00,100.63,100.64,100.44,100.47,9114.0,97.9392,97.9489,97.7543,97.7835,9114.0
2023-12-20 10:00:00,100.48,100.82,100.48,100.59,11189.0,97.7932,98.1241,97.7932,97.9003,11189.0
2023-12-20 10:05:00,100.61,100.61,100.36,100.36,5543.0,97.9197,97.9197,97.6764,97.6764,5543.0
2023-12-20 10:10:00,100.41,100.56,100.3,100.56,7196.0,97.7251,97.8711,97.618,97.8711,7196.0
2023-12-20 10:15:00,100.58,100.73,100.46,100.52,16767.0,97.8906,98.0365,97.7738,97.8322,16767.0
2023-12-20 10:20:00,100.46,100.51,100.13,100.19,8731.0,97.7738,97.8224,97.4526,97.511,8731.0
2023-12-20 10:25:00,100.18,100.18,99.97,100.0,12439.0,97.5012,97.5012,97.2969,97.3261,12439.0
2023-12-20 10:30:00,100.02,100.02,99.68,99.68,21932.0,97.3455,97.3455,97.0146,97.0146,21932.0
2023-12-20 10:35:00,99.69,99.92,99.66,99.75,23869.0,97.0243,97.2482,96.9952,97.0827,23869.0
2023-12-20 10:40:00,99.74,99.78,99.58,99.6,10653.0,97.073,97.1119,96.9173,96.9368,10653.0
2023-12-20 10:45:00,99.6,99.81,99.53,99.77,20311.0,96.9368,97.1411,96.8686,97.1022,20311.0
2023-12-20 10:50:00,99.77,99.84,99.68,99.76,28514.0,97.1022,97.1703,97.0146,97.0925,28514.0
2023-12-20 10:55:00,99.78,99.85,99.67,99.74,13975.0,97.1119,97.1801,97.0049,97.073,13975.0
2023-12-20 11:00:00,99.74,99.74,99.62,99.73,13470.0,97.073,97.073,96.9562,97.0633,13470.0
2023-12-20 11:05:00,99.73,99.75,99.65,99.66,7212.0,97.0633,97.0827,96.9854,96.9952,7212.0
2023-12-20 11:10:00,99.66,99.7,99.6,99.69,12385.0,96.9952,97.0341,96.9368,97.0243,12385.0
2023-12-20 11:15:00,99.72,99.78,99.71,99.77,6110.0,97.0535,97.1119,97.0438,97.1022,6110.0
2023-12-20 11:20:00,99.77,99.87,99.75,99.77,12748.0,97.1022,97.1995,97.0827,97.1022,12748.0
2023-12-20 11:25:00,99.76,99.84,99.73,99.82,7757.0,97.0925,97.1703,97.0633,97.1509,7757.0
2023-12-20 11:30:00,99.83,99.91,99.81,99.81,9365.0,97.1606,97.2385,97.1411,97.1411,9365.0
2023-12-20 11:35:00,99.81,99.82,99.77,99.79,7438.0,97.1411,97.1509,97.1022,97.1217,7438.0
2023-12-20 11:40:00,99.82,99.83,99.69,99.71,10099.0,97.1509,97.1606,97.0243,97.0438,10099.0
2023-12-20 11:45:00,99.71,99.79,99.7,99.78,6877.0,97.0438,97.1217,97.0341,97.1119,6877.0
2023-12-20 11:50:00,99.79,99.8,99.7,99.79,10152.0,97.1217,97.1314,97.0341,97.1217,10152.0
2023-12-20 11:55:00,99.79,99.87,99.79,99.84,8011.0,97.1217,97.1995,97.1217,97.1703,8011.0
2023-12-20 12:00:00,99.84,99.92,99.81,99.92,3950.0,97.1703,97.2482,97.1411,97.2482,3950.0
2023-12-20 12:05:00,99.92,100.15,99.92,100.15,4716.0,97.2482,97.472,97.2482,97.472,4716.0
2023-12-20 12:10:00,100.25,100.26,100.12,100.13,2962.0,97.5694,97.5791,97.4429,97.4526,2962.0
2023-12-20 12:15:00,100.13,100.13,100.04,100.13,8844.0,97.4526,97.4526,97.365,97.4526,8844.0
2023-12-20 12:20:00,100.14,100.19,100.07,100.09,7601.0,97.4623,97.511,97.3942,97.4137,7601.0
2023-12-20 12:25:00,100.07,100.24,100.07,100.22,6758.0,97.3942,97.5596,97.3942,97.5402,6758.0
2023-12-20 12:30:00,100.22,100.34,100.18,100.3,8466.0,97.5402,97.657,97.5012,97.618,8466.0
2023-12-20 12:35:00,100.3,100.31,100.26,100.27,4418.0,97.618,97.6278,97.5791,97.5888,4418.0
2023-12-20 12:40:00,100.23,100.25,100.13,100.18,12428.0,97.5499,97.5694,97.4526,97.5012,12428.0
2023-12-20 12:45:00,100.2,100.2,100.05,100.13,10303.0,97.5207,97.5207,97.3747,97.4526,10303.0
2023-12-20 12:50:00,100.12,100.15,100.09,100.15,7062.0,97.4429,97.472,97.4137,97.472,7062.0
2023-12-20 12:55:00,100.15,100.25,100.1,100.17,11597.0,97.472,97.5694,97.4234,97.4915,11597.0
2023-12-20 13:00:00,100.17,100.22,100.17,100.22,7376.0,97.4915,97.5402,97.4915,97.5402,7376.0
2023-12-20 13:05:00,100.21,100.22,100.08,100.08,5235.0,97.5304,97.5402,97.4039,97.4039,5235.0
2023-12-20 13:10:00,100.07,100.08,99.91,99.92,7480.0,97.3942,97.4039,97.2385,97.2482,7480.0
2023-12-20 13:15:00,99.89,99.91,99.76,99.8,13197.0,97.219,97.2385,97.0925,97.1314,13197.0
2023-12-20 13:20:00,99.8,99.82,99.74,99.74,9222.0,97.1314,97.1509,97.073,97.073,9222.0
2023-12-20 13:25:00,99.73,99.77,99.67,99.69,19055.0,97.0633,97.1022,97.0049,97.0243,19055.0
2023-12-20 13:30:00,99.67,99.77,99.67,99.71,7217.0,97.0049,97.1022,97.0049,97.0438,7217.0
2023-12-20 13:35:00,99.71,99.71,99.56,99.56,5288.0,97.0438,97.0438,96.8978,96.8978,5288.0
2023-12-20 13:40:00,99.56,99.65,99.55,99.64,30073.0,96.8978,96.9854,96.8881,96.9757,30073.0
2023-12-20 13:45:00,99.65,99.82,99.61,99.82,16855.0,96.9854,97.1509,96.9465,97.1509,16855.0
2023-12-20 13:50:00,99.82,99.83,99.78,99.8,13926.0,97.1509,97.1606,97.1119,97.1314,13926.0
2023-12-20 13:55:00,99.8,99.9,99.79,99.9,12937.0,97.1314,97.2287,97.1217,97.2287,12937.0
2023-12-20 14:00:00,99.91,99.94,99.83,99.83,7847.0,97.2385,97.2677,97.1606,97.1606,7847.0
2023-12-20 14:05:00,99.83,99.96,99.83,99.94,9846.0,97.1606,97.2871,97.1606,97.2677,9846.0
2023-12-20 14:10:00,99.95,99.95,99.76,99.77,11424.0,97.2774,97.2774,97.0925,97.1022,11424.0
2023-12-20 14:15:00,99.75,99.77,99.73,99.75,19955.0,97.0827,97.1022,97.0633,97.0827,19955.0
2023-12-20 14:20:00,99.76,99.82,99.76,99.8,13516.0,97.0925,97.1509,97.0925,97.1314,13516.0
2023-12-20 14:25:00,99.8,99.82,99.76,99.8,28513.0,97.1314,97.1509,97.0925,97.1314,28513.0
2023-12-20 14:30:00,99.8,99.91,99.78,99.83,17138.0,97.1314,97.2385,97.1119,97.1606,17138.0
2023-12-20 14:35:00,99.83,99.87,99.79,99.82,11653.0,97.1606,97.1995,97.1217,97.1509,11653.0
2023-12-20 14:40:00,99.8,99.8,99.68,99.76,17128.0,97.1314,97.1314,97.0146,97.0925,17128.0
2023-12-20 14:45:00,99.78,99.81,99.73,99.73,7987.0,97.1119,97.1411,97.0633,97.0633,7987.0
2023-12-20 14:50:00,99.73,99.73,99.41,99.5,21754.0,97.0633,97.0633,96.7518,96.8394,21754.0
2023-12-20 14:55:00,99.49,99.49,99.34,99.34,14461.0,96.8297,96.8297,96.6837,96.6837,14461.0
2023-12-20 15:00:00,99.35,99.38,99.29,99.37,10542.0,96.6934,96.7226,96.635,96.7129,10542.0
2023-12-20 15:05:00,99.36,99.53,99.36,99.45,11702.0,96.7032,96.8686,96.7032,96.7908,11702.0
2023-12-20 15:10:00,99.46,99.61,99.4,99.4,10269.0,96.8005,96.9465,96.7421,96.7421,10269.0
2023-12-20 15:15:00,99.4,99.47,99.37,99.4,14500.0,96.7421,96.8102,96.7129,96.7421,14500.0
2023-12-20 15:20:00,99.38,99.39,99.19,99.24,17464.0,96.7226,96.7324,96.5377,96.5864,17464.0
2023-12-20 15:25:00,99.25,99.28,99.12,99.24,17988.0,96.5961,96.6253,96.4696,96.5864,17988.0
2023-12-20 15:30:00,99.24,99.37,99.24,99.24,26104.0,96.5864,96.7129,96.5864,96.5864,26104.0
2023-12-20 15:35:00,99.25,99.26,99.03,99.07,57679.0,96.5961,96.6058,96.382,96.4209,57679.0
2023-12-20 15:40:00,99.1,99.27,99.1,99.23,34467.0,96.4501,96.6156,96.4501,96.5766,34467.0
2023-12-20 15:45:00,99.23,99.31,99.18,99.31,30401.0,96.5766,96.6545,96.528,96.6545,30401.0
2023-12-20 15:50:00,99.36,99.39,99.11,99.22,42487.0,96.7032,96.7324,96.4599,96.5669,42487.0
2023-12-20 15:55:00,99.21,99.22,99.04,99.12,135281.0,96.5572,96.5669,96.3917,96.4696,135281.0
2023-12-21 09:30:00,99.77,100.24,99.6,100.24,27527.0,97.1022,97.5596,96.9368,97.5596,27527.0
2023-12-21 09:35:00,100.06,100.49,100.0,100.48,15311.0,97.3845,97.803,97.3261,97.7932,15311.0
2023-12-21 09:40:00,100.48,100.71,100.45,100.68,5405.0,97.7932,98.0171,97.764,97.9879,5405.0
2023-12-21 09:45:00,100.62,100.84,100.52,100.72,3620.0,97.9295,98.1436,97.8322,98.0268,3620.0
2023-12-21 09:50:00,100.68,100.73,100.5,100.56,4640.0,97.9879,98.0365,97.8127,97.8711,4640.0
2023-12-21 09:55:00,100.6,100.72,100.55,100.55,5071.0,97.91,98.0268,97.8614,97.8614,5071.0
2023-12-21 10:00:00,100.54,101.0,100.53,100.91,11330.0,97.8516,98.2993,97.8419,98.2117,11330.0
2023-12-21 10:05:00,100.86,100.96,100.79,100.89,9024.0,98.1631,98.2604,98.0949,98.1923,9024.0
2023-12-21 10:10:00,100.92,100.92,100.51,100.61,6901.0,98.2215,98.2215,97.8224,97.9197,6901.0
2023-12-21 10:15:00,100.64,100.84,100.64,100.81,5366.0,97.9489,98.1436,97.9489,98.1144,5366.0
2023-12-21 10:20:00,100.84,101.1,100.79,101.1,3381.0,98.1436,98.3966,98.0949,98.3966,3381.0
2023-12-21 10:25:00,101.04,101.1,100.79,100.88,6405.0,98.3383,98.3966,98.0949,98.1825,6405.0
2023-12-21 10:30:00,100.87,100.91,100.77,100.82,8361.0,98.1728,98.2117,98.0755,98.1241,8361.0
2023-12-21 10:35:00,100.82,100.88,100.8,100.87,4302.0,98.1241,98.1825,98.1047,98.1728,4302.0
2023-12-21 10:40:00,100.9,101.0,100.9,100.99,9150.0,98.202,98.2993,98.202,98.2896,9150.0
2023-12-21 10:45:00,101.0,101.31,100.98,101.15,28159.0,98.2993,98.601,98.2799,98.4453,28159.0
2023-12-21 10:50:00,101.18,101.29,101.05,101.09,13176.0,98.4745,98.5816,98.348,98.3869,13176.0
2023-12-21 10:55:00,101.09,101.12,100.93,100.94,12345.0,98.3869,98.4161,98.2312,98.2409,12345.0
2023-12-21 11:00:00,100.98,100.98,100.87,100.93,3134.0,98.2799,98.2799,98.1728,98.2312,3134.0
2023-12-21 11:05:00,100.9,100.94,100.88,100.92,3659.0,98.202,98.2409,98.1825,98.2215,3659.0
2023-12-21 11:10:00,100.91,100.91,100.83,100.86,3882.0,98.2117,98.2117,98.1339,98.1631,3882.0
2023-12-21 11:15:00,100.85,100.87,100.82,100.87,3750.0,98.1533,98.1728,98.1241,98.1728,3750.0
2023-12-21 11:20:00,100.84,100.97,100.84,100.96,7929.0,98.1436,98.2701,98.1436,98.2604,7929.0
2023-12-21 11:25:00,100.95,100.96,100.88,100.93,5247.0,98.2507,98.2604,98.1825,98.2312,5247.0
2023-12-21 11:30:00,100.95,100.99,100.85,100.87,4208.0,98.2507,98.2896,98.1533,98.1728,4208.0
2023-12-21 11:35:00,100.87,100.87,100.76,100.78,4209.0,98.1728,98.1728,98.0657,98.0852,4209.0
2023-12-21 11:40:00,100.77,100.77,100.66,100.66,6910.0,98.0755,98.0755,97.9684,97.9684,6910.0
2023-12-21 11:45:00,100.64,100.66,100.61,100.61,4362.0,97.9489,97.9684,97.9197,97.9197,4362.0
2023-12-21 11:50:00,100.6,100.75,100.59,100.75,5671.0,97.91,98.056,97.9003,98.056,5671.0
2023-12-21 11:55:00,100.73,100.76,100.71,100.72,2956.0,98.0365,98.0657,98.0171,98.0268,2956.0
2023-12-21 12:00:00,100.71,100.83,100.71,100.78,11785.0,98.0171,98.1339,98.0171,98.0852,11785.0
2023-12-21 12:05:00,100.76,100.8,100.76,100.8,3267.0,98.0657,98.1047,98.0657,98.1047,3267.0
2023-12-21 12:10:00,100.8,100.82,100.76,100.79,6625.0,98.1047,98.1241,98.0657,98.0949,6625.0
2023-12-21 12:15:00,100.79,100.84,100.71,100.84,18615.0,98.0949,98.1436,98.0171,98.1436,18615.0
2023-12-21 12:20:00,100.83,100.86,100.77,100.8,4598.0,98.1339,98.1631,98.0755,98.1047,4598.0
2023-12-21 12:25:00,100.8,100.84,100.75,100.78,4877.0,98.1047,98.1436,98.056,98.0852,4877.0
2023-12-21 12:30:00,100.76,100.82,100.76,100.76,4251.0,98.0657,98.1241,98.0657,98.0657,4251.0
2023-12-21 12:35:00,100.77,100.82,100.76,100.79,6615.0,98.0755,98.1241,98.0657,98.0949,6615.0
2023-12-21 12:40:00,100.79,100.81,100.65,100.66,8282.0,98.0949,98.1144,97.9587,97.9684,8282.0
2023-12-21 12:45:00,100.68,100.81,100.68,100.78,6131.0,97.9879,98.1144,97.9879,98.0852,6131.0
2023-12-21 12:50:00,100.79,100.83,100.71,100.71,4020.0,98.0949,98.1339,98.0171,98.0171,4020.0
2023-12-21 12:55:00,100.71,100.72,100.55,100.55,4168.0,98.0171,98.0268,97.8614,97.8614,4168.0
2023-12-21 13:00:00,100.58,100.69,100.57,100.69,7178.0,97.8906,97.9976,97.8808,97.9976,7178.0
2023-12-21 13:05:00,100.71,100.71,100.58,100.63,8599.0,98.0171,98.0171,97.8906,97.9392,8599.0
2023-12-21 13:10:00,100.61,100.69,100.58,100.64,4240.0,97.9197,97.9976,97.8906,97.9489,4240.0
2023-12-21 13:15:00,100.61,100.66,100.56,100.58,3797.0,97.9197,97.9684,97.8711,97.8906,3797.0
2023-12-21 13:20:00,100.58,100.72,100.5,100.69,6725.0,97.8906,98.0268,97.8127,97.9976,6725.0
2023-12-21 13:25:00,100.69,100.77,100.66,100.75,7618.0,97.9976,98.0755,97.9684,98.056,7618.0
2023-12-21 13:30:00,100.77,100.9,100.77,100.77,5086.0,98.0755,98.202,98.0755,98.0755,5086.0
2023-12-21 13:35:00,100.72,100.77,100.67,100.7,3438.0,98.0268,98.0755,97.9781,98.0073,3438.0
2023-12-21 13:40:00,100.7,100.88,100.68,100.88,31206.0,98.0073,98.1825,97.9879,98.1825,31206.0
2023-12-21 13:45:00,100.89,100.95,100.87,100.92,5309.0,98.1923,98.2507,98.1728,98.2215,5309.0
2023-12-21 13:50:00,100.91,100.97,100.9,100.94,6434.0,98.2117,98.2701,98.202,98.2409,6434.0
2023-12-21 13:55:00,100.94,100.96,100.91,100.93,3936.0,98.2409,98.2604,98.2117,98.2312,3936.0
2023-12-21 14:00:00,100.91,101.02,100.91,101.02,6423.0,98.2117,98.3188,98.2117,98.3188,6423.0
2023-12-21 14:05:00,101.01,101.02,100.98,101.0,4131.0,98.3091,98.3188,98.2799,98.2993,4131.0
2023-12-21 14:10:00,100.99,100.99,100.93,100.93,4411.0,98.2896,98.2896,98.2312,98.2312,4411.0
2023-12-21 14:15:00,100.92,100.98,100.87,100.98,6876.0,98.2215,98.2799,98.1728,98.2799,6876.0
2023-12-21 14:20:00,100.99,101.09,100.99,101.07,3612.0,98.2896,98.3869,98.2896,98.3674,3612.0
2023-12-21 14:25:00,101.07,101.13,101.07,101.11,5107.0,98.3674,98.4258,98.3674,98.4064,5107.0
2023-12-21 14:30:00,101.12,101.17,101.12,101.17,3587.0,98.4161,98.4648,98.4161,98.4648,3587.0
2023-12-21 14:35:00,101.16,101.18,101.09,101.13,6086.0,98.455,98.4745,98.3869,98.4258,6086.0
2023-12-21 14:40:00,101.13,101.14,101.11,101.13,4735.0,98.4258,98.4356,98.4064,98.4258,4735.0
2023-12-21 14:45:00,101.14,101.24,101.14,101.24,6762.0,98.4356,98.5329,98.4356,98.5329,6762.0
2023-12-21 14:50:00,101.26,101.29,101.21,101.25,9053.0,98.5524,98.5816,98.5037,98.5426,9053.0
2023-12-21 14:55:00,101.25,101.25,101.2,101.23,13021.0,98.5426,98.5426,98.494,98.5232,13021.0
2023-12-21 15:00:00,101.22,101.29,101.21,101.25,11530.0,98.5134,98.5816,98.5037,98.5426,11530.0
2023-12-21 15:05:00,101.25,101.32,101.23,101.28,16974.0,98.5426,98.6108,98.5232,98.5718,16974.0
2023-12-21 15:10:00,101.27,101.36,101.26,101.33,7236.0,98.5621,98.6497,98.5524,98.6205,7236.0
2023-12-21 15:15:00,101.33,101.39,101.3,101.39,8358.0,98.6205,98.6789,98.5913,98.6789,8358.0
2023-12-21 15:20:00,101.39,101.44,101.38,101.41,9865.0,98.6789,98.7276,98.6692,98.6984,9865.0
2023-12-21 15:25:00,101.42,101.48,101.38,101.46,8313.0,98.7081,98.7665,98.6692,98.747,8313.0
2023-12-21 15:30:00,101.47,101.48,101.39,101.42,9468.0,98.7568,98.7665,98.6789,98.7081,9468.0
2023-12-21 15:35:00,101.43,101.48,101.4,101.4,14256.0,98.7178,98.7665,98.6886,98.6886,14256.0
2023-12-21 15:40:00,101.4,101.45,101.33,101.33,19832.0,98.6886,98.7373,98.6205,98.6205,19832.0
2023-12-21 15:45:00,101.34,101.41,101.34,101.39,14214.0,98.6302,98.6984,98.6302,98.6789,14214.0
2023-12-21 15:50:00,101.35,101.39,101.28,101.3,49986.0,98.64,98.6789,98.5718,98.5913,49986.0
2023-12-21 15:55:00,101.29,101.32,101.16,101.22,128974.0,98.5816,98.6108,98.455,98.5134,128974.0
2023-12-22 09:30:00,101.56,101.99,101.56,101.61,13908.0,98.8443,99.2628,98.8443,98.893,13908.0
2023-12-22 09:35:00,101.55,101.55,101.2,101.2,3397.0,98.8346,98.8346,98.494,98.494,3397.0
2023-12-22 09:40:00,101.17,101.17,100.71,100.71,7442.0,98.4648,98.4648,98.0171,98.0171,7442.0
2023-12-22 09:45:00,100.78,101.2,100.71,101.17,6587.0,98.0852,98.494,98.0171,98.4648,6587.0
2023-12-22 09:50:00,101.27,101.38,101.24,101.36,3111.0,98.5621,98.6692,98.5329,98.6497,3111.0
2023-12-22 09:55:00,101.41,101.46,101.29,101.32,2400.0,98.6984,98.747,98.5816,98.6108,2400.0
2023-12-22 10:00:00,101.24,101.47,101.18,101.47,3813.0,98.5329,98.7568,98.4745,98.7568,3813.0
2023-12-22 10:05:00,101.47,101.59,101.46,101.52,3159.0,98.7568,98.8735,98.747,98.8054,3159.0
2023-12-22 10:10:00,101.62,101.62,101.49,101.57,2121.0,98.9027,98.9027,98.7762,98.8541,2121.0
2023-12-22 10:15:00,101.59,101.63,101.56,101.59,2564.0,98.8735,98.9125,98.8443,98.8735,2564.0
2023-12-22 10:20:00,101.58,101.83,101.55,101.8,3399.0,98.8638,99.1071,98.8346,99.0779,3399.0
2023-12-22 10:25:00,101.81,101.82,101.71,101.82,3245.0,99.0877,99.0974,98.9903,99.0974,3245.0
2023-12-22 10:30:00,101.82,101.87,101.75,101.76,4173.0,99.0974,99.1461,99.0293,99.039,4173.0
2023-12-22 10:35:00,101.74,101.75,101.64,101.7,4868.0,99.0195,99.0293,98.9222,98.9806,4868.0
2023-12-22 10:40:00,101.7,101.76,101.68,101.71,1769.0,98.9806,99.039,98.9611,98.9903,1769.0
2023-12-22 10:45:00,101.72,101.73,101.56,101.64,7407.0,99.0001,99.0098,98.8443,98.9222,7407.0
2023-12-22 10:50:00,101.66,101.67,101.45,101.45,34619.0,98.9417,98.9514,98.7373,98.7373,34619.0
2023-12-22 10:55:00,101.5,101.66,101.44,101.66,7379.0,98.786,98.9417,98.7276,98.9417,7379.0
2023-12-22 11:00:00,101.62,101.64,101.58,101.61,3833.0,98.9027,98.9222,98.8638,98.893,3833.0
2023-12-22 11:05:00,101.6,101.68,101.56,101.63,5168.0,98.8833,98.9611,98.8443,98.9125,5168.0
2023-12-22 11:10:00,101.62,101.73,101.59,101.73,2593.0,98.9027,99.0098,98.8735,99.0098,2593.0
2023-12-22 11:15:00,101.71,101.76,101.71,101.72,2100.0,98.9903,99.039,98.9903,99.0001,2100.0
2023-12-22 11:20:00,101.74,101.79,101.72,101.74,4140.0,99.0195,99.0682,99.0001,99.0195,4140.0
2023-12-22 11:25:00,101.74,101.8,101.68,101.8,4986.0,99.0195,99.0779,98.9611,99.0779,4986.0
2023-12-22 11:30:00,101.78,101.81,101.73,101.78,3227.0,99.0585,99.0877,99.0098,99.0585,3227.0
2023-12-22 11:35:00,101.78,101.79,101.69,101.7,5185.0,99.0585,99.0682,98.9709,98.9806,5185.0
2023-12-22 11:40:00,101.7,101.72,101.67,101.68,3737.0,98.9806,99.0001,98.9514,98.9611,3737.0
2023-12-22 11:45:00,101.69,101.75,101.69,101.73,1711.0,98.9709,99.0293,98.9709,99.0098,1711.0
2023-12-22 11:50:00,101.75,101.76,101.72,101.74,2437.0,99.0293,99.039,99.0001,99.0195,2437.0
2023-12-22 11:55:00,101.75,101.83,101.74,101.8,1515.0,99.0293,99.1071,99.0195,99.0779,1515.0
2023-12-22 12:00:00,101.78,101.78,101.74,101.77,3376.0,99.0585,99.0585,99.0195,99.0487,3376.0
2023-12-22 12:05:00,101.79,101.84,101.79,101.81,2263.0,99.0682,99.1169,99.0682,99.0877,2263.0
2023-12-22 12:10:00,101.8,101.8,101.77,101.78,600.0,99.0779,99.0779,99.0487,99.0585,600.0
2023-12-22 12:15:00,101.76,101.76,101.71,101.73,1760.0,99.039,99.039,98.9903,99.0098,1760.0
2023-12-22 12:20:00,101.74,101.8,101.72,101.75,3888.0,99.0195,99.0779,99.0001,99.0293,3888.0
2023-12-22 12:25:00,101.76,101.82,101.76,101.79,400.0,99.039,99.0974,99.039,99.0682,400.0
2023-12-22 12:30:00,101.81,101.81,101.76,101.76,2094.0,99.0877,99.0877,99.039,99.039,2094.0
2023-12-22 12:35:00,101.76,101.79,101.72,101.78,1497.0,99.039,99.0682,99.0001,99.0585,1497.0
2023-12-22 12:40:00,101.78,101.78,101.72,101.73,2393.0,99.0585,99.0585,99.0001,99.0098,2393.0
2023-12-22 12:45:00,101.73,101.76,101.7,101.76,1200.0,99.0098,99.039,98.9806,99.039,1200.0
2023-12-22 12:50:00,101.76,101.81,101.73,101.81,2417.0,99.039,99.0877,99.0098,99.0877,2417.0
2023-12-22 12:55:00,101.82,101.88,101.82,101.88,1142.0,99.0974,99.1558,99.0974,99.1558,1142.0
2023-12-22 13:00:00,101.89,101.89,101.85,101.86,1512.0,99.1655,99.1655,99.1266,99.1363,1512.0
2023-12-22 13:05:00,101.86,101.86,101.77,101.8,2287.0,99.1363,99.1363,99.0487,99.0779,2287.0
2023-12-22 13:10:00,101.79,101.91,101.78,101.91,3041.0,99.0682,99.185,99.0585,99.185,3041.0
2023-12-22 13:15:00,101.92,101.92,101.88,101.9,1345.0,99.1947,99.1947,99.1558,99.1753,1345.0
2023-12-22 13:20:00,101.88,101.89,101.82,101.84,5723.0,99.1558,99.1655,99.0974,99.1169,5723.0
2023-12-22 13:25:00,101.83,101.83,101.81,101.81,865.0,99.1071,99.1071,99.0877,99.0877,865.0
2023-12-22 13:30:00,101.8,101.82,101.75,101.79,3624.0,99.0779,99.0974,99.0293,99.0682,3624.0
2023-12-22 13:35:00,101.79,101.81,101.7,101.7,2492.0,99.0682,99.0877,98.9806,98.9806,2492.0
2023-12-22 13:40:00,101.7,101.71,101.63,101.63,3289.0,98.9806,98.9903,98.9125,98.9125,3289.0
2023-12-22 13:45:00,101.63,101.7,101.61,101.68,4218.0,98.9125,98.9806,98.893,98.9611,4218.0
2023-12-22 13:50:00,101.68,101.76,101.67,101.72,2629.0,98.9611,99.039,98.9514,99.0001,2629.0
2023-12-22 13:55:00,101.73,101.76,101.72,101.76,2174.0,99.0098,99.039,99.0001,99.039,2174.0
2023-12-22 14:00:00,101.76,101.8,101.73,101.74,5088.0,99.039,99.0779,99.0098,99.0195,5088.0
2023-12-22 14:05:00,101.73,101.73,101.65,101.7,2200.0,99.0098,99.0098,98.9319,98.9806,2200.0
2023-12-22 14:10:00,101.69,101.77,101.69,101.77,3391.0,98.9709,99.0487,98.9709,99.0487,3391.0
2023-12-22 14:15:00,101.77,101.77,101.69,101.7,5963.0,99.0487,99.0487,98.9709,98.9806,5963.0
2023-12-22 14:20:00,101.71,101.73,101.54,101.57,5166.0,98.9903,99.0098,98.8249,98.8541,5166.0
2023-12-22 14:25:00,101.55,101.6,101.5,101.6,5195.0,98.8346,98.8833,98.786,98.8833,5195.0
2023-12-22 14:30:00,101.59,101.6,101.55,101.57,2656.0,98.8735,98.8833,98.8346,98.8541,2656.0
2023-12-22 14:35:00,101.57,101.6,101.55,101.58,2538.0,98.8541,98.8833,98.8346,98.8638,2538.0
2023-12-22 14:40:00,101.57,101.69,101.57,101.69,11033.0,98.8541,98.9709,98.8541,98.9709,11033.0
2023-12-22 14:45:00,101.72,101.78,101.7,101.72,3717.0,99.0001,99.0585,98.9806,99.0001,3717.0
2023-12-22 14:50:00,101.72,101.76,101.7,101.76,2752.0,99.0001,99.039,98.9806,99.039,2752.0
2023-12-22 14:55:00,101.76,101.78,101.73,101.78,4457.0,99.039,99.0585,99.0098,99.0585,4457.0
2023-12-22 15:00:00,101.81,101.88,101.81,101.85,5857.0,99.0877,99.1558,99.0877,99.1266,5857.0
2023-12-22 15:05:00,101.85,101.87,101.8,101.87,4924.0,99.1266,99.1461,99.0779,99.1461,4924.0
2023-12-22 15:10:00,101.84,101.87,101.74,101.74,4244.0,99.1169,99.1461,99.0195,99.0195,4244.0
2023-12-22 15:15:00,101.73,101.73,101.67,101.68,4027.0,99.0098,99.0098,98.9514,98.9611,4027.0
2023-12-22 15:20:00,101.68,101.73,101.67,101.71,5704.0,98.9611,99.0098,98.9514,98.9903,5704.0
2023-12-22 15:25:00,101.73,101.75,101.69,101.7,5534.0,99.0098,99.0293,98.9709,98.9806,5534.0
2023-12-22 15:30:00,101.67,101.69,101.59,101.59,4406.0,98.9514,98.9709,98.8735,98.8735,4406.0
2023-12-22 15:35:00,101.58,101.58,101.52,101.52,7307.0,98.8638,98.8638,98.8054,98.8054,7307.0
2023-12-22 15:40:00,101.5,101.59,101.49,101.58,6913.0,98.786,98.8735,98.7762,98.8638,6913.0
2023-12-22 15:45:00,101.59,101.59,101.4,101.41,14329.0,98.8735,98.8735,98.6886,98.6984,14329.0
2023-12-22 15:50:00,101.39,101.51,101.38,101.48,36663.0,98.6789,98.7957,98.6692,98.7665,36663.0
2023-12-22 15:55:00,101.49,101.5,101.28,101.32,68316.0,98.7762,98.786,98.5718,98.6108,68316.0
2023-12-26 09:30:00,101.1,101.1,100.52,100.63,8534.0,98.3966,98.3966,97.8322,97.9392,8534.0
2023-12-26 09:35:00,100.65,100.75,100.5,100.69,10878.0,97.9587,98.056,97.8127,97.9976,10878.0
2023-12-26 09:40:00,100.61,100.68,100.61,100.66,300.0,97.9197,97.9879,97.9197,97.9684,300.0
2023-12-26 09:45:00,100.71,101.06,100.71,101.05,5470.0,98.0171,98.3577,98.0171,98.348,5470.0
2023-12-26 09:50:00,101.1,101.1,100.8,100.8,2594.0,98.3966,98.3966,98.1047,98.1047,2594.0
2023-12-26 09:55:00,100.8,100.96,100.75,100.77,4704.0,98.1047,98.2604,98.056,98.0755,4704.0
2023-12-26 10:00:00,100.73,100.86,100.65,100.82,7074.0,98.0365,98.1631,97.9587,98.1241,7074.0
2023-12-26 10:05:00,100.77,100.86,100.62,100.65,8718.0,98.0755,98.1631,97.9295,97.9587,8718.0
2023-12-26 10:10:00,100.62,100.62,100.5,100.54,8997.0,97.9295,97.9295,97.8127,97.8516,8997.0
2023-12-26 10:15:00,100.51,100.62,100.48,100.62,5794.0,97.8224,97.9295,97.7932,97.9295,5794.0
2023-12-26 10:20:00,100.59,100.62,100.56,100.56,1800.0,97.9003,97.9295,97.8711,97.8711,1800.0
2023-12-26 10:25:00,100.58,100.65,100.56,100.61,5252.0,97.8906,97.9587,97.8711,97.9197,5252.0
2023-12-26 10:30:00,100.59,100.63,100.56,100.58,4233.0,97.9003,97.9392,97.8711,97.8906,4233.0
2023-12-26 10:35:00,100.59,100.61,100.51,100.51,3427.0,97.9003,97.9197,97.8224,97.8224,3427.0
2023-12-26 10:40:00,100.5,100.61,100.5,100.61,3838.0,97.8127,97.9197,97.8127,97.9197,3838.0
2023-12-26 10:45:00,100.62,100.63,100.56,100.62,6055.0,97.9295,97.9392,97.8711,97.9295,6055.0
2023-12-26 10:50:00,100.64,100.7,100.56,100.65,27191.0,97.9489,98.0073,97.8711,97.9587,27191.0
2023-12-26 10:55:00,100.64,100.66,100.54,100.54,5852.0,97.9489,97.9684,97.8516,97.8516,5852.0
2023-12-26 11:00:00,100.53,100.56,100.43,100.43,6257.0,97.8419,97.8711,97.7446,97.7446,6257.0
2023-12-26 11:05:00,100.45,100.5,100.44,100.5,8271.0,97.764,97.8127,97.7543,97.8127,8271.0
2023-12-26 11:10:00,100.52,100.56,100.51,100.55,8366.0,97.8322,97.8711,97.8224,97.8614,8366.0
2023-12-26 11:15:00,100.54,100.56,100.42,100.44,8073.0,97.8516,97.8711,97.7348,97.7543,8073.0
2023-12-26 11:20:00,100.41,100.51,100.41,100.5,2628.0,97.7251,97.8224,97.7251,97.8127,2628.0
2023-12-26 11:25:00,100.45,100.48,100.4,100.41,4118.0,97.764,97.7932,97.7154,97.7251,4118.0
2023-12-26 11:30:00,100.4,100.43,100.38,100.41,4099.0,97.7154,97.7446,97.6959,97.7251,4099.0
2023-12-26 11:35:00,100.42,100.42,100.3,100.33,8845.0,97.7348,97.7348,97.618,97.6472,8845.0
2023-12-26 11:40:00,100.32,100.47,100.31,100.46,14498.0,97.6375,97.7835,97.6278,97.7738,14498.0
2023-12-26 11:45:00,100.48,100.58,100.47,100.58,5398.0,97.7932,97.8906,97.7835,97.8906,5398.0
2023-12-26 11:50:00,100.55,100.57,100.51,100.52,1928.0,97.8614,97.8808,97.8224,97.8322,1928.0
2023-12-26 11:55:00,100.5,100.56,100.49,100.55,4144.0,97.8127,97.8711,97.803,97.8614,4144.0
2023-12-26 12:00:00,100.56,100.59,100.55,100.57,6389.0,97.8711,97.9003,97.8614,97.8808,6389.0
2023-12-26 12:05:00,100.56,100.56,100.47,100.55,5071.0,97.8711,97.8711,97.7835,97.8614,5071.0
2023-12-26 12:10:00,100.51,100.62,100.49,100.59,6701.0,97.8224,97.9295,97.803,97.9003,6701.0
2023-12-26 12:15:00,100.57,100.59,100.57,100.59,2832.0,97.8808,97.9003,97.8808,97.9003,2832.0
2023-12-26 12:20:00,100.6,100.67,100.57,100.66,5570.0,97.91,97.9781,97.8808,97.9684,5570.0
2023-12-26 12:25:00,100.65,100.65,100.6,100.61,6164.0,97.9587,97.9587,97.91,97.9197,6164.0
2023-12-26 12:30:00,100.61,100.62,100.59,100.59,8819.0,97.9197,97.9295,97.9003,97.9003,8819.0
2023-12-26 12:35:00,100.59,100.68,100.59,100.68,7974.0,97.9003,97.9879,97.9003,97.9879,7974.0
2023-12-26 12:40:00,100.68,100.68,100.63,100.67,5715.0,97.9879,97.9879,97.9392,97.9781,5715.0
2023-12-26 12:45:00,100.66,100.69,100.61,100.67,8098.0,97.9684,97.9976,97.9197,97.9781,8098.0
2023-12-26 12:50:00,100.65,100.65,100.62,100.65,5678.0,97.9587,97.9587,97.9295,97.9587,5678.0
2023-12-26 12:55:00,100.65,100.68,100.63,100.68,6364.0,97.9587,97.9879,97.9392,97.9879,6364.0
2023-12-26 13:00:00,100.68,100.75,100.67,100.75,7820.0,97.9879,98.056,97.9781,98.056,7820.0
2023-12-26 13:05:00,100.75,100.78,100.7,100.78,8502.0,98.056,98.0852,98.0073,98.0852,8502.0
2023-12-26 13:10:00,100.78,100.84,100.76,100.84,5574.0,98.0852,98.1436,98.0657,98.1436,5574.0
2023-12-26 13:15:00,100.84,100.85,100.78,100.79,12309.0,98.1436,98.1533,98.0852,98.0949,12309.0
2023-12-26 13:20:00,100.79,100.93,100.76,100.92,7792.0,98.0949,98.2312,98.0657,98.2215,7792.0
2023-12-26 13:25:00,100.92,100.95,100.88,100.9,12203.0,98.2215,98.2507,98.1825,98.202,12203.0
2023-12-26 13:30:00,100.91,100.94,100.89,100.93,4347.0,98.2117,98.2409,98.1923,98.2312,4347.0
2023-12-26 13:35:00,100.93,101.08,100.92,101.03,11841.0,98.2312,98.3772,98.2215,98.3285,11841.0
2023-12-26 13:40:00,101.03,101.08,101.02,101.08,6740.0,98.3285,98.3772,98.3188,98.3772,6740.0
2023-12-26 13:45:00,101.09,101.12,101.08,101.09,3817.0,98.3869,98.4161,98.3772,98.3869,3817.0
2023-12-26 13:50:00,101.1,101.12,101.06,101.09,7832.0,98.3966,98.4161,98.3577,98.3869,7832.0
2023-12-26 13:55:00,101.08,101.09,101.03,101.03,13406.0,98.3772,98.3869,98.3285,98.3285,13406.0
2023-12-26 14:00:00,101.03,101.03,100.96,100.98,5187.0,98.3285,98.3285,98.2604,98.2799,5187.0
2023-12-26 14:05:00,100.97,101.03,100.95,100.98,9877.0,98.2701,98.3285,98.2507,98.2799,9877.0
2023-12-26 14:10:00,100.98,100.99,100.89,100.89,5505.0,98.2799,98.2896,98.1923,98.1923,5505.0
2023-12-26 14:15:00,100.89,100.91,100.89,100.91,4903.0,98.1923,98.2117,98.1923,98.2117,4903.0
2023-12-26 14:20:00,100.92,100.96,100.9,100.92,9567.0,98.2215,98.2604,98.202,98.2215,9567.0
2023-12-26 14:25:00,100.94,101.0,100.92,100.98,4475.0,98.2409,98.2993,98.2215,98.2799,4475.0
2023-12-26 14:30:00,100.98,100.99,100.97,100.97,5662.0,98.2799,98.2896,98.2701,98.2701,5662.0
2023-12-26 14:35:00,100.97,100.99,100.95,100.97,7932.0,98.2701,98.2896,98.2507,98.2701,7932.0
2023-12-26 14:40:00,100.98,101.07,100.97,101.07,5531.0,98.2799,98.3674,98.2701,98.3674,5531.0
2023-12-26 14:45:00,101.08,101.12,101.04,101.05,8981.0,98.3772,98.4161,98.3383,98.348,8981.0
2023-12-26 14:50:00,101.04,101.11,101.03,101.11,2879.0,98.3383,98.4064,98.3285,98.4064,2879.0
2023-12-26 14:55:00,101.11,101.17,101.1,101.17,14829.0,98.4064,98.4648,98.3966,98.4648,14829.0
2023-12-26 15:00:00,101.16,101.16,101.08,101.08,5461.0,98.455,98.455,98.3772,98.3772,5461.0
2023-12-26 15:05:00,101.08,101.15,101.08,101.1,6649.0,98.3772,98.4453,98.3772,98.3966,6649.0
2023-12-26 15:10:00,101.1,101.14,101.1,101.13,8192.0,98.3966,98.4356,98.3966,98.4258,8192.0
2023-12-26 15:15:00,101.13,101.24,101.1,101.24,10203.0,98.4258,98.5329,98.3966,98.5329,10203.0
2023-12-26 15:20:00,101.22,101.32,101.2,101.32,5314.0,98.5134,98.6108,98.494,98.6108,5314.0
2023-12-26 15:25:00,101.33,101.52,101.33,101.45,8929.0,98.6205,98.8054,98.6205,98.7373,8929.0
2023-12-26 15:30:00,101.45,101.46,101.4,101.42,14896.0,98.7373,98.747,98.6886,98.7081,14896.0
2023-12-26 15:35:00,101.42,101.45,101.29,101.32,35705.0,98.7081,98.7373,98.5816,98.6108,35705.0
2023-12-26 15:40:00,101.33,101.39,101.31,101.37,13620.0,98.6205,98.6789,98.601,98.6594,13620.0
2023-12-26 15:45:00,101.38,101.44,101.29,101.29,21754.0,98.6692,98.7276,98.5816,98.5816,21754.0
2023-12-26 15:50:00,101.28,101.37,101.15,101.16,31385.0,98.5718,98.6594,98.4453,98.455,31385.0
2023-12-26 15:55:00,101.17,101.22,101.11,101.14,99539.0,98.4648,98.5134,98.4064,98.4356,99539.0
2023-12-27 09:30:00,100.88,101.14,100.6,100.73,14876.0,98.1825,98.4356,97.91,98.0365,14876.0
2023-12-27 09:35:00,100.74,100.95,100.62,100.75,11685.0,98.0463,98.2507,97.9295,98.056,11685.0
2023-12-27 09:40:00,100.87,100.98,100.75,100.85,10650.0,98.1728,98.2799,98.056,98.1533,10650.0
2023-12-27 09:45:00,100.76,100.92,100.7,100.83,6717.0,98.0657,98.2215,98.0073,98.1339,6717.0
2023-12-27 09:50:00,100.85,100.89,100.76,100.8,4400.0,98.1533,98.1923,98.0657,98.1047,4400.0
2023-12-27 09:55:00,100.8,100.86,100.7,100.71,5454.0,98.1047,98.1631,98.0073,98.0171,5454.0
2023-12-27 10:00:00,100.7,100.9,100.7,100.9,4640.0,98.0073,98.202,98.0073,98.202,4640.0
2023-12-27 10:05:00,100.86,100.92,100.75,100.8,5907.0,98.1631,98.2215,98.056,98.1047,5907.0
2023-12-27 10:10:00,100.76,100.79,100.66,100.66,3317.0,98.0657,98.0949,97.9684,97.9684,3317.0
2023-12-27 10:15:00,100.7,100.74,100.62,100.73,3835.0,98.0073,98.0463,97.9295,98.0365,3835.0
2023-12-27 10:20:00,100.75,100.81,100.71,100.75,3119.0,98.056,98.1144,98.0171,98.056,3119.0
2023-12-27 10:25:00,100.76,100.79,100.69,100.76,3457.0,98.0657,98.0949,97.9976,98.0657,3457.0
2023-12-27 10:30:00,100.8,100.9,100.78,100.9,2051.0,98.1047,98.202,98.0852,98.202,2051.0
2023-12-27 10:35:00,100.91,100.91,100.81,100.88,3682.0,98.2117,98.2117,98.1144,98.1825,3682.0
2023-12-27 10:40:00,100.87,100.89,100.76,100.81,2245.0,98.1728,98.1923,98.0657,98.1144,2245.0
2023-12-27 10:45:00,100.84,100.93,100.84,100.88,2726.0,98.1436,98.2312,98.1436,98.1825,2726.0
2023-12-27 10:50:00,100.85,100.87,100.75,100.76,4674.0,98.1533,98.1728,98.056,98.0657,4674.0
2023-12-27 10:55:00,100.76,100.78,100.73,100.77,2350.0,98.0657,98.0852,98.0365,98.0755,2350.0
2023-12-27 11:00:00,100.73,100.75,100.65,100.7,3039.0,98.0365,98.056,97.9587,98.0073,3039.0
2023-12-27 11:05:00,100.68,100.76,100.67,100.76,6288.0,97.9879,98.0657,97.9781,98.0657,6288.0
2023-12-27 11:10:00,100.76,100.81,100.75,100.81,1772.0,98.0657,98.1144,98.056,98.1144,1772.0
2023-12-27 11:15:00,100.81,100.84,100.77,100.81,3612.0,98.1144,98.1436,98.0755,98.1144,3612.0
2023-12-27 11:20:00,100.78,100.78,100.65,100.65,3098.0,98.0852,98.0852,97.9587,97.9587,3098.0
2023-12-27 11:25:00,100.69,100.71,100.67,100.7,1000.0,97.9976,98.0171,97.9781,98.0073,1000.0
2023-12-27 11:30:00,100.7,100.74,100.64,100.73,6912.0,98.0073,98.0463,97.9489,98.0365,6912.0
2023-12-27 11:35:00,100.73,100.8,100.72,100.8,4808.0,98.0365,98.1047,98.0268,98.1047,4808.0
2023-12-27 11:40:00,100.79,100.8,100.71,100.73,6069.0,98.0949,98.1047,98.0171,98.0365,6069.0
2023-12-27 11:45:00,100.73,100.73,100.68,100.73,4025.0,98.0365,98.0365,97.9879,98.0365,4025.0
2023-12-27 11:50:00,100.72,100.79,100.71,100.76,4302.0,98.0268,98.0949,98.0171,98.0657,4302.0
2023-12-27 11:55:00,100.78,100.79,100.76,100.79,5124.0,98.0852,98.0949,98.0657,98.0949,5124.0
2023-12-27 12:00:00,100.76,100.76,100.68,100.74,4064.0,98.0657,98.0657,97.9879,98.0463,4064.0
2023-12-27 12:05:00,100.73,100.73,100.7,100.71,2426.0,98.0365,98.0365,98.0073,98.0171,2426.0
2023-12-27 12:10:00,100.7,100.73,100.69,100.73,2473.0,98.0073,98.0365,97.9976,98.0365,2473.0
2023-12-27 12:15:00,100.74,100.78,100.66,100.68,10268.0,98.0463,98.0852,97.9684,97.9879,10268.0
2023-12-27 12:20:00,100.67,100.71,100.65,100.69,3295.0,97.9781,98.0171,97.9587,97.9976,3295.0
2023-12-27 12:25:00,100.68,100.68,100.64,100.66,1548.0,97.9879,97.9879,97.9489,97.9684,1548.0
2023-12-27 12:30:00,100.65,100.67,100.62,100.62,2159.0,97.9587,97.9781,97.9295,97.9295,2159.0
2023-12-27 12:35:00,100.6,100.67,100.58,100.58,4897.0,97.91,97.9781,97.8906,97.8906,4897.0
2023-12-27 12:40:00,100.57,100.57,100.52,100.56,3497.0,97.8808,97.8808,97.8322,97.8711,3497.0
2023-12-27 12:45:00,100.54,100.61,100.54,100.61,2322.0,97.8516,97.9197,97.8516,97.9197,2322.0
2023-12-27 12:50:00,100.62,100.63,100.57,100.57,4149.0,97.9295,97.9392,97.8808,97.8808,4149.0
2023-12-27 12:55:00,100.56,100.58,100.53,100.56,1808.0,97.8711,97.8906,97.8419,97.8711,1808.0
2023-12-27 13:00:00,100.55,100.58,100.53,100.55,3282.0,97.8614,97.8906,97.8419,97.8614,3282.0
2023-12-27 13:05:00,100.53,100.64,100.53,100.55,10171.0,97.8419,97.9489,97.8419,97.8614,10171.0
2023-12-27 13:10:00,100.55,100.58,100.45,100.45,4660.0,97.8614,97.8906,97.764,97.764,4660.0
2023-12-27 13:15:00,100.45,100.49,100.39,100.39,6450.0,97.764,97.803,97.7056,97.7056,6450.0
2023-12-27 13:20:00,100.41,100.47,100.4,100.43,5140.0,97.7251,97.7835,97.7154,97.7446,5140.0
2023-12-27 13:25:00,100.4,100.42,100.37,100.37,4340.0,97.7154,97.7348,97.6862,97.6862,4340.0
2023-12-27 13:30:00,100.37,100.39,100.35,100.38,6248.0,97.6862,97.7056,97.6667,97.6959,6248.0
2023-12-27 13:35:00,100.39,100.42,100.34,100.34,9456.0,97.7056,97.7348,97.657,97.657,9456.0
2023-12-27 13:40:00,100.36,100.4,100.34,100.38,6014.0,97.6764,97.7154,97.657,97.6959,6014.0
2023-12-27 13:45:00,100.38,100.45,100.38,100.44,4660.0,97.6959,97.764,97.6959,97.7543,4660.0
2023-12-27 13:50:00,100.45,100.46,100.42,100.42,2610.0,97.764,97.7738,97.7348,97.7348,2610.0
2023-12-27 13:55:00,100.44,100.46,100.41,100.44,3977.0,97.7543,97.7738,97.7251,97.7543,3977.0
2023-12-27 14:00:00,100.41,100.41,100.31,100.32,8369.0,97.7251,97.7251,97.6278,97.6375,8369.0
2023-12-27 14:05:00,100.3,100.35,100.3,100.34,2225.0,97.618,97.6667,97.618,97.657,2225.0
2023-12-27 14:10:00,100.35,100.37,100.27,100.27,3014.0,97.6667,97.6862,97.5888,97.5888,3014.0
2023-12-27 14:15:00,100.3,100.34,100.26,100.34,3139.0,97.618,97.657,97.5791,97.657,3139.0
2023-12-27 14:20:00,100.34,100.43,100.34,100.43,4685.0,97.657,97.7446,97.657,97.7446,4685.0
2023-12-27 14:25:00,100.43,100.52,100.42,100.52,2851.0,97.7446,97.8322,97.7348,97.8322,2851.0
2023-12-27 14:30:00,100.53,100.53,100.43,100.45,3743.0,97.8419,97.8419,97.7446,97.764,3743.0
2023-12-27 14:35:00,100.43,100.47,100.43,100.44,1000.0,97.7446,97.7835,97.7446,97.7543,1000.0
2023-12-27 14:40:00,100.44,100.47,100.43,100.47,2000.0,97.7543,97.7835,97.7446,97.7835,2000.0
2023-12-27 14:45:00,100.46,100.54,100.46,100.5,4344.0,97.7738,97.8516,97.7738,97.8127,4344.0
2023-12-27 14:50:00,100.52,100.55,100.49,100.49,3127.0,97.8322,97.8614,97.803,97.803,3127.0
2023-12-27 14:55:00,100.51,100.55,100.47,100.5,7417.0,97.8224,97.8614,97.7835,97.8127,7417.0
2023-12-27 15:00:00,100.5,100.53,100.44,100.53,3414.0,97.8127,97.8419,97.7543,97.8419,3414.0
2023-12-27 15:05:00,100.54,100.66,100.54,100.66,4338.0,97.8516,97.9684,97.8516,97.9684,4338.0
2023-12-27 15:10:00,100.64,100.72,100.64,100.71,4680.0,97.9489,98.0268,97.9489,98.0171,4680.0
2023-12-27 15:15:00,100.7,100.72,100.69,100.69,3851.0,98.0073,98.0268,97.9976,97.9976,3851.0
2023-12-27 15:20:00,100.68,100.71,100.67,100.69,4893.0,97.9879,98.0171,97.9781,97.9976,4893.0
2023-12-27 15:25:00,100.68,100.71,100.66,100.69,5930.0,97.9879,98.0171,97.9684,97.9976,5930.0
2023-12-27 15:30:00,100.69,100.75,100.67,100.74,4146.0,97.9976,98.056,97.9781,98.0463,4146.0
2023-12-27 15:35:00,100.74,100.78,100.65,100.65,9504.0,98.0463,98.0852,97.9587,97.9587,9504.0
2023-12-27 15:40:00,100.65,100.69,100.61,100.63,7746.0,97.9587,97.9976,97.9197,97.9392,7746.0
2023-12-27 15:45:00,100.62,100.7,100.62,100.7,10946.0,97.9295,98.0073,97.9295,98.0073,10946.0
2023-12-27 15:50:00,100.7,100.75,100.64,100.75,20913.0,98.0073,98.056,97.9489,98.056,20913.0
2023-12-27 15:55:00,100.75,100.97,100.75,100.97,90219.0,98.056,98.2701,98.056,98.2701,90219.0
2023-12-28 09:30:00,101.07,101.43,100.41,101.17,21527.0,98.3674,98.7178,97.7251,98.4648,21527.0
2023-12-28 09:35:00,101.08,101.29,100.97,101.01,4772.0,98.3772,98.5816,98.2701,98.3091,4772.0
2023-12-28 09:40:00,100.95,101.05,100.94,101.02,794.0,98.2507,98.348,98.2409,98.3188,794.0
2023-12-28 09:45:00,101.02,101.2,100.95,101.13,3974.0,98.3188,98.494,98.2507,98.4258,3974.0
2023-12-28 09:50:00,101.11,101.12,100.94,101.04,2025.0,98.4064,98.4161,98.2409,98.3383,2025.0
2023-12-28 09:55:00,101.08,101.08,100.91,100.91,2407.0,98.3772,98.3772,98.2117,98.2117,2407.0
2023-12-28 10:00:00,100.94,100.99,100.83,100.86,5384.0,98.2409,98.2896,98.1339,98.1631,5384.0
2023-12-28 10:05:00,100.84,100.93,100.84,100.87,6273.0,98.1436,98.2312,98.1436,98.1728,6273.0
2023-12-28 10:10:00,100.86,100.99,100.84,100.99,2825.0,98.1631,98.2896,98.1436,98.2896,2825.0
2023-12-28 10:15:00,101.01,101.01,100.79,100.79,9515.0,98.3091,98.3091,98.0949,98.0949,9515.0
2023-12-28 10:20:00,100.79,100.83,100.79,100.8,4938.0,98.0949,98.1339,98.0949,98.1047,4938.0
2023-12-28 10:25:00,100.82,100.86,100.72,100.73,6338.0,98.1241,98.1631,98.0268,98.0365,6338.0
2023-12-28 10:30:00,100.76,100.81,100.73,100.8,5526.0,98.0657,98.1144,98.0365,98.1047,5526.0
2023-12-28 10:35:00,100.79,100.8,100.64,100.65,5745.0,98.0949,98.1047,97.9489,97.9587,5745.0
2023-12-28 10:40:00,100.67,100.67,100.54,100.59,8310.0,97.9781,97.9781,97.8516,97.9003,8310.0
2023-12-28 10:45:00,100.58,100.61,100.43,100.46,10998.0,97.8906,97.9197,97.7446,97.7738,10998.0
2023-12-28 10:50:00,100.44,100.6,100.44,100.58,6487.0,97.7543,97.91,97.7543,97.8906,6487.0
2023-12-28 10:55:00,100.57,100.58,100.51,100.51,4030.0,97.8808,97.8906,97.8224,97.8224,4030.0
2023-12-28 11:00:00,100.54,100.56,100.47,100.54,4964.0,97.8516,97.8711,97.7835,97.8516,4964.0
2023-12-28 11:05:00,100.54,100.63,100.53,100.58,9650.0,97.8516,97.9392,97.8419,97.8906,9650.0
2023-12-28 11:10:00,100.59,100.6,100.46,100.46,6655.0,97.9003,97.91,97.7738,97.7738,6655.0
2023-12-28 11:15:00,100.49,100.53,100.43,100.43,6820.0,97.803,97.8419,97.7446,97.7446,6820.0
2023-12-28 11:20:00,100.44,100.52,100.42,100.42,8868.0,97.7543,97.8322,97.7348,97.7348,8868.0
2023-12-28 11:25:00,100.43,100.49,100.43,100.48,4099.0,97.7446,97.803,97.7446,97.7932,4099.0
2023-12-28 11:30:00,100.47,100.49,100.45,100.45,3821.0,97.7835,97.803,97.764,97.764,3821.0
2023-12-28 11:35:00,100.45,100.47,100.43,100.46,3745.0,97.764,97.7835,97.7446,97.7738,3745.0
2023-12-28 11:40:00,100.45,100.48,100.43,100.45,5864.0,97.764,97.7932,97.7446,97.764,5864.0
2023-12-28 11:45:00,100.44,100.52,100.43,100.48,4353.0,97.7543,97.8322,97.7446,97.7932,4353.0
2023-12-28 11:50:00,100.47,100.53,100.46,100.52,3428.0,97.7835,97.8419,97.7738,97.8322,3428.0
2023-12-28 11:55:00,100.52,100.52,100.42,100.42,4104.0,97.8322,97.8322,97.7348,97.7348,4104.0
2023-12-28 12:00:00,100.4,100.44,100.37,100.4,3434.0,97.7154,97.7543,97.6862,97.7154,3434.0
2023-12-28 12:05:00,100.4,100.4,100.34,100.35,6623.0,97.7154,97.7154,97.657,97.6667,6623.0
2023-12-28 12:10:00,100.34,100.36,100.29,100.3,4703.0,97.657,97.6764,97.6083,97.618,4703.0
2023-12-28 12:15:00,100.3,100.36,100.29,100.32,4639.0,97.618,97.6764,97.6083,97.6375,4639.0
2023-12-28 12:20:00,100.32,100.32,100.24,100.26,3475.0,97.6375,97.6375,97.5596,97.5791,3475.0
2023-12-28 12:25:00,100.24,100.24,100.14,100.14,3316.0,97.5596,97.5596,97.4623,97.4623,3316.0
2023-12-28 12:30:00,100.14,100.18,100.11,100.17,7163.0,97.4623,97.5012,97.4331,97.4915,7163.0
2023-12-28 12:35:00,100.17,100.18,100.16,100.17,2761.0,97.4915,97.5012,97.4818,97.4915,2761.0
2023-12-28 12:40:00,100.16,100.23,100.16,100.23,2539.0,97.4818,97.5499,97.4818,97.5499,2539.0
2023-12-28 12:45:00,100.24,100.27,100.17,100.18,7062.0,97.5596,97.5888,97.4915,97.5012,7062.0
2023-12-28 12:50:00,100.19,100.25,100.19,100.22,5610.0,97.511,97.5694,97.511,97.5402,5610.0
2023-12-28 12:55:00,100.23,100.29,100.13,100.13,14209.0,97.5499,97.6083,97.4526,97.4526,14209.0
2023-12-28 13:00:00,100.11,100.13,100.03,100.04,5795.0,97.4331,97.4526,97.3553,97.365,5795.0
2023-12-28 13:05:00,100.04,100.14,100.03,100.14,4219.0,97.365,97.4623,97.3553,97.4623,4219.0
2023-12-28 13:10:00,100.16,100.25,100.16,100.22,5328.0,97.4818,97.5694,97.4818,97.5402,5328.0
2023-12-28 13:15:00,100.23,100.29,100.22,100.25,3199.0,97.5499,97.6083,97.5402,97.5694,3199.0
2023-12-28 13:20:00,100.26,100.27,100.23,100.25,4493.0,97.5791,97.5888,97.5499,97.5694,4493.0
2023-12-28 13:25:00,100.25,100.25,100.19,100.2,3109.0,97.5694,97.5694,97.511,97.5207,3109.0
2023-12-28 13:30:00,100.21,100.23,100.19,100.2,2860.0,97.5304,97.5499,97.511,97.5207,2860.0
2023-12-28 13:35:00,100.19,100.28,100.18,100.23,2910.0,97.511,97.5986,97.5012,97.5499,2910.0
2023-12-28 13:40:00,100.21,100.21,100.18,100.18,5203.0,97.5304,97.5304,97.5012,97.5012,5203.0
2023-12-28 13:45:00,100.18,100.23,100.17,100.18,2328.0,97.5012,97.5499,97.4915,97.5012,2328.0
2023-12-28 13:50:00,100.18,100.21,100.17,100.19,2182.0,97.5012,97.5304,97.4915,97.511,2182.0
2023-12-28 13:55:00,100.18,100.18,100.12,100.15,4667.0,97.5012,97.5012,97.4429,97.472,4667.0
2023-12-28 14:00:00,100.16,100.21,100.16,100.19,3243.0,97.4818,97.5304,97.4818,97.511,3243.0
2023-12-28 14:05:00,100.18,100.26,100.17,100.26,2196.0,97.5012,97.5791,97.4915,97.5791,2196.0
2023-12-28 14:10:00,100.26,100.32,100.24,100.31,4003.0,97.5791,97.6375,97.5596,97.6278,4003.0
2023-12-28 14:15:00,100.31,100.4,100.31,100.37,2555.0,97.6278,97.7154,97.6278,97.6862,2555.0
2023-12-28 14:20:00,100.36,100.36,100.29,100.3,3076.0,97.6764,97.6764,97.6083,97.618,3076.0
2023-12-28 14:25:00,100.3,100.35,100.3,100.34,3577.0,97.618,97.6667,97.618,97.657,3577.0
2023-12-28 14:30:00,100.34,100.38,100.33,100.35,6320.0,97.657,97.6959,97.6472,97.6667,6320.0
2023-12-28 14:35:00,100.36,100.36,100.26,100.28,17506.0,97.6764,97.6764,97.5791,97.5986,17506.0
2023-12-28 14:40:00,100.28,100.29,100.25,100.28,3760.0,97.5986,97.6083,97.5694,97.5986,3760.0
2023-12-28 14:45:00,100.28,100.29,100.26,100.28,3786.0,97.5986,97.6083,97.5791,97.5986,3786.0
2023-12-28 14:50:00,100.28,100.3,100.26,100.27,3339.0,97.5986,97.618,97.5791,97.5888,3339.0
2023-12-28 14:55:00,100.27,100.29,100.25,100.28,3931.0,97.5888,97.6083,97.5694,97.5986,3931.0
2023-12-28 15:00:00,100.28,100.28,100.24,100.24,5151.0,97.5986,97.5986,97.5596,97.5596,5151.0
2023-12-28 15:05:00,100.25,100.32,100.25,100.32,3177.0,97.5694,97.6375,97.5694,97.6375,3177.0
2023-12-28 15:10:00,100.33,100.34,100.26,100.32,6844.0,97.6472,97.657,97.5791,97.6375,6844.0
2023-12-28 15:15:00,100.32,100.4,100.29,100.4,6542.0,97.6375,97.7154,97.6083,97.7154,6542.0
2023-12-28 15:20:00,100.41,100.44,100.33,100.34,6117.0,97.7251,97.7543,97.6472,97.657,6117.0
2023-12-28 15:25:00,100.36,100.36,100.2,100.2,8786.0,97.6764,97.6764,97.5207,97.5207,8786.0
2023-12-28 15:30:00,100.21,100.24,100.18,100.2,10304.0,97.5304,97.5596,97.5012,97.5207,10304.0
2023-12-28 15:35:00,100.21,100.35,100.21,100.32,9106.0,97.5304,97.6667,97.5304,97.6375,9106.0
2023-12-28 15:40:00,100.32,100.39,100.32,100.36,12842.0,97.6375,97.7056,97.6375,97.6764,12842.0
2023-12-28 15:45:00,100.36,100.36,100.24,100.33,18874.0,97.6764,97.6764,97.5596,97.6472,18874.0
2023-12-28 15:50:00,100.34,100.38,100.11,100.17,37643.0,97.657,97.6959,97.4331,97.4915,37643.0
2023-12-28 15:55:00,100.16,100.3,100.13,100.28,98123.0,97.4818,97.618,97.4526,97.5986,98123.0
2023-12-29 09:30:00,100.38,100.47,100.2,100.45,18338.0,98.1811,98.2691,98.005,98.2495,18338.0
2023-12-29 09:35:00,100.45,100.6,100.36,100.39,9654.0,98.2495,98.3963,98.1615,98.1909,9654.0
2023-12-29 09:40:00,100.37,100.38,100.22,100.22,1565.0,98.1713,98.1811,98.0246,98.0246,1565.0
2023-12-29 09:45:00,100.3,100.36,100.19,100.19,7966.0,98.1028,98.1615,97.9952,97.9952,7966.0
2023-12-29 09:50:00,100.19,100.29,100.17,100.29,3303.0,97.9952,98.0931,97.9757,98.0931,3303.0
2023-12-29 09:55:00,100.26,100.27,100.16,100.22,3539.0,98.0637,98.0735,97.9659,98.0246,3539.0
2023-12-29 10:00:00,100.26,100.35,100.22,100.28,2712.0,98.0637,98.1517,98.0246,98.0833,2712.0
2023-12-29 10:05:00,100.26,100.3,100.22,100.23,3710.0,98.0637,98.1028,98.0246,98.0344,3710.0
2023-12-29 10:10:00,100.22,100.39,100.21,100.36,7670.0,98.0246,98.1909,98.0148,98.1615,7670.0
2023-12-29 10:15:00,100.41,100.41,100.32,100.34,2639.0,98.2104,98.2104,98.1224,98.142,2639.0
2023-12-29 10:20:00,100.36,100.61,100.36,100.53,9573.0,98.1615,98.406,98.1615,98.3278,9573.0
2023-12-29 10:25:00,100.52,100.56,100.5,100.55,2701.0,98.318,98.3571,98.2985,98.3474,2701.0
2023-12-29 10:30:00,100.6,100.82,100.6,100.77,19172.0,98.3963,98.6114,98.3963,98.5625,19172.0
2023-12-29 10:35:00,100.82,100.92,100.81,100.88,9893.0,98.6114,98.7093,98.6017,98.6701,9893.0
2023-12-29 10:40:00,100.86,100.97,100.81,100.95,14320.0,98.6506,98.7582,98.6017,98.7386,14320.0
2023-12-29 10:45:00,100.97,101.05,100.93,100.99,6635.0,98.7582,98.8364,98.719,98.7777,6635.0
2023-12-29 10:50:00,101.0,101.03,100.97,101.01,2402.0,98.7875,98.8168,98.7582,98.7973,2402.0
2023-12-29 10:55:00,100.97,101.08,100.97,101.04,3596.0,98.7582,98.8657,98.7582,98.8266,3596.0
2023-12-29 11:00:00,101.05,101.24,100.98,101.16,17408.0,98.8364,99.0222,98.7679,98.944,17408.0
2023-12-29 11:05:00,101.16,101.18,101.13,101.14,6595.0,98.944,98.9636,98.9147,98.9244,6595.0
2023-12-29 11:10:00,101.13,101.17,101.1,101.12,10366.0,98.9147,98.9538,98.8853,98.9049,10366.0
2023-12-29 11:15:00,101.12,101.16,101.05,101.15,8837.0,98.9049,98.944,98.8364,98.9342,8837.0
2023-12-29 11:20:00,101.15,101.15,100.96,100.96,18414.0,98.9342,98.9342,98.7484,98.7484,18414.0
2023-12-29 11:25:00,100.98,101.03,100.85,100.85,5363.0,98.7679,98.8168,98.6408,98.6408,5363.0
2023-12-29 11:30:00,100.85,100.9,100.85,100.89,6384.0,98.6408,98.6897,98.6408,98.6799,6384.0
2023-12-29 11:35:00,100.88,100.88,100.8,100.86,7361.0,98.6701,98.6701,98.5919,98.6506,7361.0
2023-12-29 11:40:00,100.87,100.91,100.83,100.83,1600.0,98.6603,98.6995,98.6212,98.6212,1600.0
2023-12-29 11:45:00,100.83,100.84,100.7,100.7,4461.0,98.6212,98.631,98.4941,98.4941,4461.0
2023-12-29 11:50:00,100.69,100.69,100.57,100.58,3606.0,98.4843,98.4843,98.3669,98.3767,3606.0
2023-12-29 11:55:00,100.56,100.59,100.45,100.48,4718.0,98.3571,98.3865,98.2495,98.2789,4718.0
2023-12-29 12:00:00,100.49,100.5,100.42,100.43,5135.0,98.2887,98.2985,98.2202,98.23,5135.0
2023-12-29 12:05:00,100.44,100.44,100.36,100.43,5467.0,98.2398,98.2398,98.1615,98.23,5467.0
2023-12-29 12:10:00,100.43,100.54,100.41,100.53,5079.0,98.23,98.3376,98.2104,98.3278,5079.0
2023-12-29 12:15:00,100.52,100.52,100.48,100.49,9707.0,98.318,98.318,98.2789,98.2887,9707.0
2023-12-29 12:20:00,100.5,100.6,100.49,100.6,10489.0,98.2985,98.3963,98.2887,98.3963,10489.0
2023-12-29 12:25:00,100.6,100.62,100.58,100.61,3353.0,98.3963,98.4158,98.3767,98.406,3353.0
2023-12-29 12:30:00,100.64,100.67,100.62,100.67,6111.0,98.4354,98.4647,98.4158,98.4647,6111.0
2023-12-29 12:35:00,100.71,100.76,100.71,100.76,6580.0,98.5039,98.5528,98.5039,98.5528,6580.0
2023-12-29 12:40:00,100.76,100.79,100.73,100.77,5372.0,98.5528,98.5821,98.5234,98.5625,5372.0
2023-12-29 12:45:00,100.8,100.86,100.79,100.83,8909.0,98.5919,98.6506,98.5821,98.6212,8909.0
2023-12-29 12:50:00,100.84,100.89,100.82,100.88,4355.0,98.631,98.6799,98.6114,98.6701,4355.0
2023-12-29 12:55:00,100.89,100.95,100.85,100.86,12640.0,98.6799,98.7386,98.6408,98.6506,12640.0
2023-12-29 13:00:00,100.85,100.85,100.8,100.83,4021.0,98.6408,98.6408,98.5919,98.6212,4021.0
2023-12-29 13:05:00,100.82,100.82,100.78,100.8,1472.0,98.6114,98.6114,98.5723,98.5919,1472.0
2023-12-29 13:10:00,100.81,100.81,100.73,100.75,6924.0,98.6017,98.6017,98.5234,98.543,6924.0
2023-12-29 13:15:00,100.74,100.76,100.72,100.73,11305.0,98.5332,98.5528,98.5136,98.5234,11305.0
2023-12-29 13:20:00,100.74,100.75,100.71,100.72,6513.0,98.5332,98.543,98.5039,98.5136,6513.0
2023-12-29 13:25:00,100.73,100.77,100.71,100.76,5968.0,98.5234,98.5625,98.5039,98.5528,5968.0
2023-12-29 13:30:00,100.76,100.84,100.76,100.83,4801.0,98.5528,98.631,98.5528,98.6212,4801.0
2023-12-29 13:35:00,100.83,100.84,100.78,100.8,5199.0,98.6212,98.631,98.5723,98.5919,5199.0
2023-12-29 13:40:00,100.8,100.82,100.78,100.79,3669.0,98.5919,98.6114,98.5723,98.5821,3669.0
2023-12-29 13:45:00,100.78,100.81,100.75,100.8,3622.0,98.5723,98.6017,98.543,98.5919,3622.0
2023-12-29 13:50:00,100.81,100.82,100.78,100.8,3808.0,98.6017,98.6114,98.5723,98.5919,3808.0
2023-12-29 13:55:00,100.78,100.82,100.76,100.8,4251.0,98.5723,98.6114,98.5528,98.5919,4251.0
2023-12-29 14:00:00,100.79,100.83,100.79,100.82,4078.0,98.5821,98.6212,98.5821,98.6114,4078.0
2023-12-29 14:05:00,100.81,100.84,100.76,100.78,5171.0,98.6017,98.631,98.5528,98.5723,5171.0
2023-12-29 14:10:00,100.78,100.81,100.78,100.81,2222.0,98.5723,98.6017,98.5723,98.6017,2222.0
2023-12-29 14:15:00,100.81,100.85,100.76,100.78,3587.0,98.6017,98.6408,98.5528,98.5723,3587.0
2023-12-29 14:20:00,100.77,100.84,100.76,100.82,5281.0,98.5625,98.631,98.5528,98.6114,5281.0
2023-12-29 14:25:00,100.82,100.82,100.76,100.79,4810.0,98.6114,98.6114,98.5528,98.5821,4810.0
2023-12-29 14:30:00,100.8,100.86,100.79,100.85,3477.0,98.5919,98.6506,98.5821,98.6408,3477.0
2023-12-29 14:35:00,100.84,100.85,100.82,100.84,4042.0,98.631,98.6408,98.6114,98.631,4042.0
2023-12-29 14:40:00,100.86,100.9,100.85,100.87,4742.0,98.6506,98.6897,98.6408,98.6603,4742.0
2023-12-29 14:45:00,100.88,100.93,100.88,100.9,4713.0,98.6701,98.719,98.6701,98.6897,4713.0
2023-12-29 14:50:00,100.91,100.91,100.86,100.9,4985.0,98.6995,98.6995,98.6506,98.6897,4985.0
2023-12-29 14:55:00,100.9,100.9,100.79,100.8,5377.0,98.6897,98.6897,98.5821,98.5919,5377.0
2023-12-29 15:00:00,100.8,100.83,100.78,100.78,6734.0,98.5919,98.6212,98.5723,98.5723,6734.0
2023-12-29 15:05:00,100.79,100.84,100.77,100.84,4943.0,98.5821,98.631,98.5625,98.631,4943.0
2023-12-29 15:10:00,100.82,100.86,100.71,100.72,7222.0,98.6114,98.6506,98.5039,98.5136,7222.0
2023-12-29 15:15:00,100.72,100.78,100.69,100.69,7437.0,98.5136,98.5723,98.4843,98.4843,7437.0
2023-12-29 15:20:00,100.7,100.75,100.68,100.74,6306.0,98.4941,98.543,98.4745,98.5332,6306.0
2023-12-29 15:25:00,100.73,100.8,100.73,100.79,6594.0,98.5234,98.5919,98.5234,98.5821,6594.0
2023-12-29 15:30:00,100.8,100.8,100.7,100.73,12535.0,98.5919,98.5919,98.4941,98.5234,12535.0
2023-12-29 15:35:00,100.75,100.84,100.74,100.78,11318.0,98.543,98.631,98.5332,98.5723,11318.0
2023-12-29 15:40:00,100.79,100.84,100.76,100.78,12915.0,98.5821,98.631,98.5528,98.5723,12915.0
2023-12-29 15:45:00,100.78,100.86,100.76,100.8,34663.0,98.5723,98.6506,98.5528,98.5919,34663.0
2023-12-29 15:50:00,100.78,100.91,100.73,100.78,33286.0,98.5723,98.6995,98.5234,98.5723,33286.0
2023-12-29 15:55:00,100.78,100.93,100.75,100.79,133093.0,98.5723,98.719,98.543,98.5821,133093.0
2024-01-02 09:30:00,100.68,101.0,100.56,100.98,43743.0,98.4745,98.7875,98.3571,98.7679,43743.0
2024-01-02 09:35:00,101.01,101.25,101.01,101.11,1188.0,98.7973,99.032,98.7973,98.8951,1188.0
2024-01-02 09:40:00,101.08,101.42,100.95,101.37,15382.0,98.8657,99.1983,98.7386,99.1494,15382.0
2024-01-02 09:45:00,101.4,101.83,101.4,101.71,6287.0,99.1787,99.5993,99.1787,99.4819,6287.0
2024-01-02 09:50:00,101.72,101.81,101.46,101.81,9589.0,99.4917,99.5798,99.2374,99.5798,9589.0
2024-01-02 09:55:00,101.83,102.11,101.81,102.03,9799.0,99.5993,99.8732,99.5798,99.7949,9799.0
2024-01-02 10:00:00,102.04,102.08,101.88,101.95,6980.0,99.8047,99.8438,99.6482,99.7167,6980.0
2024-01-02 10:05:00,101.99,102.41,101.95,102.41,8745.0,99.7558,100.1666,99.7167,100.1666,8745.0
2024-01-02 10:10:00,102.38,102.44,102.25,102.26,15138.0,100.1373,100.196,100.0101,100.0199,15138.0
2024-01-02 10:15:00,102.26,102.26,102.09,102.19,4921.0,100.0199,100.0199,99.8536,99.9514,4921.0
2024-01-02 10:20:00,102.21,102.33,102.19,102.2,13275.0,99.971,100.0884,99.9514,99.9612,13275.0
2024-01-02 10:25:00,102.24,102.45,102.2,102.45,5482.0,100.0003,100.2057,99.9612,100.2057,5482.0
2024-01-02 10:30:00,102.46,102.61,102.4,102.61,8353.0,100.2155,100.3622,100.1568,100.3622,8353.0
2024-01-02 10:35:00,102.63,102.65,102.52,102.54,8186.0,100.3818,100.4014,100.2742,100.2938,8186.0
2024-01-02 10:40:00,102.55,102.6,102.52,102.57,8442.0,100.3035,100.3525,100.2742,100.3231,8442.0
2024-01-02 10:45:00,102.6,102.82,102.6,102.68,7948.0,100.3525,100.5676,100.3525,100.4307,7948.0
2024-01-02 10:50:00,102.65,102.7,102.43,102.43,7218.0,100.4014,100.4503,100.1862,100.1862,7218.0
2024-01-02 10:55:00,102.41,102.56,102.37,102.48,23431.0,100.1666,100.3133,100.1275,100.2351,23431.0
2024-01-02 11:00:00,102.5,102.55,102.47,102.54,3258.0,100.2546,100.3035,100.2253,100.2938,3258.0
2024-01-02 11:05:00,102.54,102.66,102.45,102.52,5112.0,100.2938,100.4111,100.2057,100.2742,5112.0
2024-01-02 11:10:00,102.5,102.54,102.3,102.41,8107.0,100.2546,100.2938,100.059,100.1666,8107.0
2024-01-02 11:15:00,102.38,102.41,102.16,102.21,25279.0,100.1373,100.1666,99.9221,99.971,25279.0
2024-01-02 11:20:00,102.2,102.38,102.17,102.34,4096.0,99.9612,100.1373,99.9319,100.0981,4096.0
2024-01-02 11:25:00,102.34,102.36,102.25,102.35,4328.0,100.0981,100.1177,100.0101,100.1079,4328.0
2024-01-02 11:30:00,102.37,102.46,102.35,102.45,4539.0,100.1275,100.2155,100.1079,100.2057,4539.0
2024-01-02 11:35:00,102.45,102.45,102.18,102.2,5749.0,100.2057,100.2057,99.9417,99.9612,5749.0
2024-01-02 11:40:00,102.18,102.28,102.16,102.24,20380.0,99.9417,100.0395,99.9221,100.0003,20380.0
2024-01-02 11:45:00,102.24,102.47,102.24,102.46,26728.0,100.0003,100.2253,100.0003,100.2155,26728.0
2024-01-02 11:50:00,102.45,102.65,102.45,102.61,18475.0,100.2057,100.4014,100.2057,100.3622,18475.0
2024-01-02 11:55:00,102.62,102.66,102.53,102.53,5451.0,100.372,100.4111,100.284,100.284,5451.0
2024-01-02 12:00:00,102.53,102.6,102.5,102.51,6557.0,100.284,100.3525,100.2546,100.2644,6557.0
2024-01-02 12:05:00,102.49,102.55,102.47,102.5,5173.0,100.2449,100.3035,100.2253,100.2546,5173.0
2024-01-02 12:10:00,102.47,102.56,102.45,102.46,4703.0,100.2253,100.3133,100.2057,100.2155,4703.0
2024-01-02 12:15:00,102.46,102.47,102.37,102.39,5270.0,100.2155,100.2253,100.1275,100.1471,5270.0
2024-01-02 12:20:00,102.44,102.53,102.43,102.45,4796.0,100.196,100.284,100.1862,100.2057,4796.0
2024-01-02 12:25:00,102.43,102.53,102.34,102.51,24021.0,100.1862,100.284,100.0981,100.2644,24021.0
2024-01-02 12:30:00,102.49,102.64,102.49,102.58,18985.0,100.2449,100.3916,100.2449,100.3329,18985.0
2024-01-02 12:35:00,102.54,102.67,102.54,102.65,19049.0,100.2938,100.4209,100.2938,100.4014,19049.0
2024-01-02 12:40:00,102.65,102.67,102.61,102.65,3726.0,100.4014,100.4209,100.3622,100.4014,3726.0
2024-01-02 12:45:00,102.64,102.71,102.6,102.68,5811.0,100.3916,100.46,100.3525,100.4307,5811.0
2024-01-02 12:50:00,102.71,102.71,102.61,102.65,3691.0,100.46,100.46,100.3622,100.4014,3691.0
2024-01-02 12:55:00,102.66,102.68,102.47,102.47,18006.0,100.4111,100.4307,100.2253,100.2253,18006.0
2024-01-02 13:00:00,102.51,102.56,102.51,102.56,2366.0,100.2644,100.3133,100.2644,100.3133,2366.0
2024-01-02 13:05:00,102.56,102.71,102.55,102.71,10913.0,100.3133,100.46,100.3035,100.46,10913.0
2024-01-02 13:10:00,102.68,102.77,102.63,102.64,4243.0,100.4307,100.5187,100.3818,100.3916,4243.0
2024-01-02 13:15:00,102.64,102.68,102.64,102.65,3240.0,100.3916,100.4307,100.3916,100.4014,3240.0
2024-01-02 13:20:00,102.67,102.71,102.62,102.7,3815.0,100.4209,100.46,100.372,100.4503,3815.0
2024-01-02 13:25:00,102.7,102.83,102.69,102.8,6801.0,100.4503,100.5774,100.4405,100.5481,6801.0
2024-01-02 13:30:00,102.79,102.8,102.74,102.8,2112.0,100.5383,100.5481,100.4894,100.5481,2112.0
2024-01-02 13:35:00,102.8,102.88,102.68,102.68,13184.0,100.5481,100.6263,100.4307,100.4307,13184.0
2024-01-02 13:40:00,102.7,102.73,102.56,102.56,21478.0,100.4503,100.4796,100.3133,100.3133,21478.0
2024-01-02 13:45:00,102.55,102.61,102.46,102.56,31105.0,100.3035,100.3622,100.2155,100.3133,31105.0
2024-01-02 13:50:00,102.56,102.71,102.53,102.55,12101.0,100.3133,100.46,100.284,100.3035,12101.0
2024-01-02 13:55:00,102.59,102.63,102.47,102.61,19251.0,100.3427,100.3818,100.2253,100.3622,19251.0
2024-01-02 14:00:00,102.64,102.65,102.59,102.63,5949.0,100.3916,100.4014,100.3427,100.3818,5949.0
2024-01-02 14:05:00,102.64,102.66,102.53,102.61,7193.0,100.3916,100.4111,100.284,100.3622,7193.0
2024-01-02 14:10:00,102.62,102.62,102.49,102.51,16492.0,100.372,100.372,100.2449,100.2644,16492.0
2024-01-02 14:15:00,102.54,102.64,102.51,102.62,5377.0,100.2938,100.3916,100.2644,100.372,5377.0
2024-01-02 14:20:00,102.63,102.63,102.53,102.57,10434.0,100.3818,100.3818,100.284,100.3231,10434.0
2024-01-02 14:25:00,102.52,102.59,102.49,102.59,2935.0,100.2742,100.3427,100.2449,100.3427,2935.0
2024-01-02 14:30:00,102.59,102.66,102.57,102.57,4927.0,100.3427,100.4111,100.3231,100.3231,4927.0
2024-01-02 14:35:00,102.57,102.63,102.53,102.61,12278.0,100.3231,100.3818,100.284,100.3622,12278.0
2024-01-02 14:40:00,102.63,102.63,102.39,102.47,26119.0,100.3818,100.3818,100.1471,100.2253,26119.0
2024-01-02 14:45:00,102.45,102.45,102.38,102.44,6526.0,100.2057,100.2057,100.1373,100.196,6526.0
2024-01-02 14:50:00,102.44,102.49,102.41,102.45,4735.0,100.196,100.2449,100.1666,100.2057,4735.0
2024-01-02 14:55:00,102.45,102.49,102.43,102.45,4430.0,100.2057,100.2449,100.1862,100.2057,4430.0
2024-01-02 15:00:00,102.45,102.59,102.36,102.54,34654.0,100.2057,100.3427,100.1177,100.2938,34654.0
2024-01-02 15:05:00,102.54,102.55,102.44,102.46,4706.0,100.2938,100.3035,100.196,100.2155,4706.0
2024-01-02 15:10:00,102.44,102.53,102.39,102.52,4238.0,100.196,100.284,100.1471,100.2742,4238.0
2024-01-02 15:15:00,102.5,102.51,102.39,102.45,6461.0,100.2546,100.2644,100.1471,100.2057,6461.0
2024-01-02 15:20:00,102.39,102.52,102.37,102.47,6459.0,100.1471,100.2742,100.1275,100.2253,6459.0
2024-01-02 15:25:00,102.47,102.61,102.47,102.48,8148.0,100.2253,100.3622,100.2253,100.2351,8148.0
2024-01-02 15:30:00,102.48,102.48,102.32,102.32,7135.0,100.2351,100.2351,100.0786,100.0786,7135.0
2024-01-02 15:35:00,102.33,102.34,102.26,102.3,12648.0,100.0884,100.0981,100.0199,100.059,12648.0
2024-01-02 15:40:00,102.3,102.4,102.23,102.4,10054.0,100.059,100.1568,99.9906,100.1568,10054.0
2024-01-02 15:45:00,102.39,102.51,102.37,102.5,12166.0,100.1471,100.2644,100.1275,100.2546,12166.0
2024-01-02 15:50:00,102.51,102.58,102.48,102.54,22600.0,100.2644,100.3329,100.2351,100.2938,22600.0
2024-01-02 15:55:00,102.55,102.65,102.4,102.62,105629.0,100.3035,100.4014,100.1568,100.372,105629.0
2024-01-03 09:30:00,103.4,104.12,103.25,104.0,34026.0,101.1349,101.8392,100.9882,101.7218,34026.0
2024-01-03 09:35:00,104.01,104.83,103.92,104.83,32795.0,101.7316,102.5336,101.6435,102.5336,32795.0
2024-01-03 09:40:00,104.72,104.72,103.76,103.96,16513.0,102.426,102.426,101.487,101.6827,16513.0
2024-01-03 09:45:00,103.96,104.41,103.96,104.01,20753.0,101.6827,102.1228,101.6827,101.7316,20753.0
2024-01-03 09:50:00,103.95,104.4,103.79,104.38,56953.0,101.6729,102.113,101.5164,102.0935,56953.0
2024-01-03 09:55:00,104.44,104.64,104.37,104.46,25504.0,102.1521,102.3478,102.0837,102.1717,25504.0
2024-01-03 10:00:00,104.45,104.5,104.14,104.45,35968.0,102.1619,102.2108,101.8587,102.1619,35968.0
2024-01-03 10:05:00,104.55,104.55,104.14,104.14,12074.0,102.2597,102.2597,101.8587,101.8587,12074.0
2024-01-03 10:10:00,104.09,104.36,104.05,104.09,8028.0,101.8098,102.0739,101.7707,101.8098,8028.0
2024-01-03 10:15:00,104.05,104.13,103.94,104.02,13322.0,101.7707,101.8489,101.6631,101.7413,13322.0
2024-01-03 10:20:00,104.02,104.17,103.97,103.98,13257.0,101.7413,101.8881,101.6924,101.7022,13257.0
2024-01-03 10:25:00,104.02,104.23,104.0,104.11,24856.0,101.7413,101.9467,101.7218,101.8294,24856.0
2024-01-03 10:30:00,104.14,104.14,103.9,104.03,8481.0,101.8587,101.8587,101.624,101.7511,8481.0
2024-01-03 10:35:00,104.03,104.1,103.93,104.01,14374.0,101.7511,101.8196,101.6533,101.7316,14374.0
2024-01-03 10:40:00,104.02,104.03,103.81,103.92,6395.0,101.7413,101.7511,101.5359,101.6435,6395.0
2024-01-03 10:45:00,103.88,104.02,103.82,103.83,6511.0,101.6044,101.7413,101.5457,101.5555,6511.0
2024-01-03 10:50:00,103.85,103.85,103.72,103.79,29608.0,101.5751,101.5751,101.4479,101.5164,29608.0
2024-01-03 10:55:00,103.78,103.81,103.65,103.65,5605.0,101.5066,101.5359,101.3795,101.3795,5605.0
2024-01-03 11:00:00,103.65,103.72,103.6,103.66,12519.0,101.3795,101.4479,101.3305,101.3892,12519.0
2024-01-03 11:05:00,103.61,103.68,103.52,103.6,6317.0,101.3403,101.4088,101.2523,101.3305,6317.0
2024-01-03 11:10:00,103.61,103.61,103.41,103.41,3639.0,101.3403,101.3403,101.1447,101.1447,3639.0
2024-01-03 11:15:00,103.42,103.43,103.18,103.26,10388.0,101.1545,101.1643,100.9197,100.998,10388.0
2024-01-03 11:20:00,103.27,103.38,103.21,103.24,6284.0,101.0078,101.1154,100.9491,100.9784,6284.0
2024-01-03 11:25:00,103.25,103.43,103.24,103.4,6285.0,100.9882,101.1643,100.9784,101.1349,6285.0
2024-01-03 11:30:00,103.41,103.41,103.19,103.24,5315.0,101.1447,101.1447,100.9295,100.9784,5315.0
2024-01-03 11:35:00,103.28,103.39,103.28,103.33,5811.0,101.0176,101.1251,101.0176,101.0665,5811.0
2024-01-03 11:40:00,103.37,103.49,103.35,103.49,3721.0,101.1056,101.223,101.086,101.223,3721.0
2024-01-03 11:45:00,103.47,103.47,103.41,103.43,4585.0,101.2034,101.2034,101.1447,101.1643,4585.0
2024-01-03 11:50:00,103.42,103.43,103.35,103.42,4468.0,101.1545,101.1643,101.086,101.1545,4468.0
2024-01-03 11:55:00,103.43,103.45,103.36,103.36,5395.0,101.1643,101.1838,101.0958,101.0958,5395.0
2024-01-03 12:00:00,103.35,103.4,103.29,103.4,5727.0,101.086,101.1349,101.0273,101.1349,5727.0
2024-01-03 12:05:00,103.4,103.48,103.32,103.32,4337.0,101.1349,101.2132,101.0567,101.0567,4337.0
2024-01-03 12:10:00,103.31,103.34,103.14,103.19,8168.0,101.0469,101.0762,100.8806,100.9295,8168.0
2024-01-03 12:15:00,103.22,103.23,103.16,103.18,3673.0,100.9589,100.9687,100.9002,100.9197,3673.0
2024-01-03 12:20:00,103.18,103.19,103.13,103.16,2916.0,100.9197,100.9295,100.8708,100.9002,2916.0
2024-01-03 12:25:00,103.14,103.23,103.11,103.23,4966.0,100.8806,100.9687,100.8513,100.9687,4966.0
2024-01-03 12:30:00,103.24,103.27,103.21,103.25,3943.0,100.9784,101.0078,100.9491,100.9882,3943.0
2024-01-03 12:35:00,103.27,103.27,103.15,103.15,2326.0,101.0078,101.0078,100.8904,100.8904,2326.0
2024-01-03 12:40:00,103.18,103.19,103.03,103.07,12579.0,100.9197,100.9295,100.773,100.8122,12579.0
2024-01-03 12:45:00,103.04,103.1,103.04,103.1,2303.0,100.7828,100.8415,100.7828,100.8415,2303.0
2024-01-03 12:50:00,103.09,103.1,103.02,103.03,1829.0,100.8317,100.8415,100.7633,100.773,1829.0
2024-01-03 12:55:00,103.01,103.15,102.93,103.15,11345.0,100.7535,100.8904,100.6752,100.8904,11345.0
2024-01-03 13:00:00,103.18,103.2,103.13,103.19,38860.0,100.9197,100.9393,100.8708,100.9295,38860.0
2024-01-03 13:05:00,103.2,103.48,103.19,103.48,33936.0,100.9393,101.2132,100.9295,101.2132,33936.0
2024-01-03 13:10:00,103.5,103.96,103.44,103.94,39857.0,101.2327,101.6827,101.1741,101.6631,39857.0
2024-01-03 13:15:00,103.9,103.99,103.72,103.76,24993.0,101.624,101.712,101.4479,101.487,24993.0
2024-01-03 13:20:00,103.77,103.79,103.65,103.73,9743.0,101.4968,101.5164,101.3795,101.4577,9743.0
2024-01-03 13:25:00,103.73,103.74,103.63,103.67,5415.0,101.4577,101.4675,101.3599,101.399,5415.0
2024-01-03 13:30:00,103.68,103.86,103.66,103.84,7520.0,101.4088,101.5848,101.3892,101.5653,7520.0
2024-01-03 13:35:00,103.83,103.95,103.78,103.95,5951.0,101.5555,101.6729,101.5066,101.6729,5951.0
2024-01-03 13:40:00,103.97,104.15,103.97,104.08,7146.0,101.6924,101.8685,101.6924,101.8,7146.0
2024-01-03 13:45:00,104.1,104.29,104.1,104.28,4893.0,101.8196,102.0054,101.8196,101.9956,4893.0
2024-01-03 13:50:00,104.28,104.33,104.15,104.32,7935.0,101.9956,102.0446,101.8685,102.0348,7935.0
2024-01-03 13:55:00,104.33,104.37,104.16,104.17,8460.0,102.0446,102.0837,101.8783,101.8881,8460.0
2024-01-03 14:00:00,104.15,104.32,103.95,104.26,9022.0,101.8685,102.0348,101.6729,101.9761,9022.0
2024-01-03 14:05:00,104.29,104.35,104.12,104.35,3978.0,102.0054,102.0641,101.8392,102.0641,3978.0
2024-01-03 14:10:00,104.35,104.41,104.33,104.34,6111.0,102.0641,102.1228,102.0446,102.0543,6111.0
2024-01-03 14:15:00,104.35,104.38,104.31,104.33,6884.0,102.0641,102.0935,102.025,102.0446,6884.0
2024-01-03 14:20:00,104.33,104.44,104.3,104.43,7526.0,102.0446,102.1521,102.0152,102.1424,7526.0
2024-01-03 14:25:00,104.47,104.63,104.45,104.54,8939.0,102.1815,102.338,102.1619,102.25,8939.0
2024-01-03 14:30:00,104.54,104.55,104.37,104.53,8381.0,102.25,102.2597,102.0837,102.2402,8381.0
2024-01-03 14:35:00,104.52,104.64,104.47,104.47,10186.0,102.2304,102.3478,102.1815,102.1815,10186.0
2024-01-03 14:40:00,104.48,104.59,104.45,104.58,6273.0,102.1913,102.2989,102.1619,102.2891,6273.0
2024-01-03 14:45:00,104.58,104.65,104.47,104.65,9416.0,102.2891,102.3575,102.1815,102.3575,9416.0
2024-01-03 14:50:00,104.64,104.68,104.58,104.59,11780.0,102.3478,102.3869,102.2891,102.2989,11780.0
2024-01-03 14:55:00,104.6,104.69,104.53,104.61,9062.0,102.3086,102.3967,102.2402,102.3184,9062.0
2024-01-03 15:00:00,104.62,104.65,104.48,104.51,12452.0,102.3282,102.3575,102.1913,102.2206,12452.0
2024-01-03 15:05:00,104.51,104.57,104.43,104.55,8651.0,102.2206,102.2793,102.1424,102.2597,8651.0
2024-01-03 15:10:00,104.56,104.61,104.46,104.6,20165.0,102.2695,102.3184,102.1717,102.3086,20165.0
2024-01-03 15:15:00,104.52,104.69,104.49,104.69,11398.0,102.2304,102.3967,102.201,102.3967,11398.0
2024-01-03 15:20:00,104.69,104.71,104.58,104.62,16917.0,102.3967,102.4162,102.2891,102.3282,16917.0
2024-01-03 15:25:00,104.62,104.68,104.53,104.62,17236.0,102.3282,102.3869,102.2402,102.3282,17236.0
2024-01-03 15:30:00,104.62,104.75,104.57,104.68,16789.0,102.3282,102.4554,102.2793,102.3869,16789.0
2024-01-03 15:35:00,104.68,104.76,104.59,104.61,31451.0,102.3869,102.4651,102.2989,102.3184,31451.0
2024-01-03 15:40:00,104.61,104.76,104.58,104.67,37668.0,102.3184,102.4651,102.2891,102.3771,37668.0
2024-01-03 15:45:00,104.67,104.78,104.63,104.67,36165.0,102.3771,102.4847,102.338,102.3771,36165.0
2024-01-03 15:50:00,104.66,104.69,104.44,104.55,94996.0,102.3673,102.3967,102.1521,102.2597,94996.0
2024-01-03 15:55:00,104.54,104.87,104.54,104.72,241080.0,102.25,102.5727,102.25,102.426,241080.0
2024-01-04 09:30:00,103.9,105.03,103.81,104.87,81597.0,101.624,102.7292,101.5359,102.5727,81597.0
2024-01-04 09:35:00,104.81,105.35,104.81,105.13,6478.0,102.514,103.0422,102.514,102.827,6478.0
2024-01-04 09:40:00,105.18,105.28,104.54,104.56,11825.0,102.8759,102.9737,102.25,102.2695,11825.0
2024-01-04 09:45:00,104.55,104.92,104.43,104.81,10909.0,102.2597,102.6216,102.1424,102.514,10909.0
2024-01-04 09:50:00,104.77,104.87,104.39,104.41,10455.0,102.4749,102.5727,102.1032,102.1228,10455.0
2024-01-04 09:55:00,104.4,105.09,104.32,105.06,11652.0,102.113,102.7879,102.0348,102.7586,11652.0
2024-01-04 10:00:00,105.13,105.15,104.94,105.02,6553.0,102.827,102.8466,102.6412,102.7194,6553.0
2024-01-04 10:05:00,104.94,105.4,104.94,105.3,17142.0,102.6412,103.0911,102.6412,102.9933,17142.0
2024-01-04 10:10:00,105.33,105.5,105.17,105.24,34620.0,103.0226,103.1889,102.8662,102.9346,34620.0
2024-01-04 10:15:00,105.21,105.32,105.13,105.29,29016.0,102.9053,103.0129,102.827,102.9835,29016.0
2024-01-04 10:20:00,105.29,105.78,105.28,105.73,44125.0,102.9835,103.4628,102.9737,103.4139,44125.0
2024-01-04 10:25:00,105.73,106.11,105.72,105.99,13446.0,103.4139,103.7856,103.4041,103.6682,13446.0
2024-01-04 10:30:00,106.01,106.01,105.84,105.89,17113.0,103.6878,103.6878,103.5215,103.5704,17113.0
2024-01-04 10:35:00,105.9,106.01,105.47,105.47,49289.0,103.5802,103.6878,103.1596,103.1596,49289.0
2024-01-04 10:40:00,105.52,105.54,105.33,105.44,8222.0,103.2085,103.228,103.0226,103.1302,8222.0
2024-01-04 10:45:00,105.44,105.57,105.39,105.43,9490.0,103.1302,103.2574,103.0813,103.1205,9490.0
2024-01-04 10:50:00,105.45,105.5,105.3,105.3,5369.0,103.14,103.1889,102.9933,102.9933,5369.0
2024-01-04 10:55:00,105.3,105.44,105.3,105.43,4914.0,102.9933,103.1302,102.9933,103.1205,4914.0
2024-01-04 11:00:00,105.42,105.45,105.28,105.38,8054.0,103.1107,103.14,102.9737,103.0716,8054.0
2024-01-04 11:05:00,105.36,105.52,105.36,105.5,6672.0,103.052,103.2085,103.052,103.1889,6672.0
2024-01-04 11:10:00,105.5,105.83,105.49,105.72,21363.0,103.1889,103.5117,103.1791,103.4041,21363.0
2024-01-04 11:15:00,105.75,105.99,105.75,105.98,14900.0,103.4334,103.6682,103.4334,103.6584,14900.0
2024-01-04 11:20:00,105.97,106.11,105.95,106.03,93970.0,103.6486,103.7856,103.6291,103.7073,93970.0
2024-01-04 11:25:00,106.02,106.24,106.0,106.16,17427.0,103.6975,103.9127,103.678,103.8345,17427.0
2024-01-04 11:30:00,106.19,106.19,105.85,105.95,6131.0,103.8638,103.8638,103.5313,103.6291,6131.0
2024-01-04 11:35:00,105.94,106.05,105.94,105.97,6910.0,103.6193,103.7269,103.6193,103.6486,6910.0
2024-01-04 11:40:00,105.94,105.98,105.91,105.91,4352.0,103.6193,103.6584,103.5899,103.5899,4352.0
2024-01-04 11:45:00,105.91,105.91,105.76,105.8,11858.0,103.5899,103.5899,103.4432,103.4824,11858.0
2024-01-04 11:50:00,105.77,105.91,105.7,105.9,6662.0,103.453,103.5899,103.3845,103.5802,6662.0
2024-01-04 11:55:00,105.93,106.01,105.84,105.84,12874.0,103.6095,103.6878,103.5215,103.5215,12874.0
2024-01-04 12:00:00,105.88,105.95,105.82,105.86,7317.0,103.5606,103.6291,103.5019,103.541,7317.0
2024-01-04 12:05:00,105.88,105.9,105.81,105.86,3590.0,103.5606,103.5802,103.4921,103.541,3590.0
2024-01-04 12:10:00,105.85,105.9,105.82,105.84,5571.0,103.5313,103.5802,103.5019,103.5215,5571.0
2024-01-04 12:15:00,105.82,105.85,105.77,105.79,4348.0,103.5019,103.5313,103.453,103.4726,4348.0
2024-01-04 12:20:00,105.78,105.8,105.68,105.68,4715.0,103.4628,103.4824,103.365,103.365,4715.0
2024-01-04 12:25:00,105.69,105.73,105.67,105.73,2619.0,103.3748,103.4139,103.3552,103.4139,2619.0
2024-01-04 12:30:00,105.73,105.78,105.68,105.68,5592.0,103.4139,103.4628,103.365,103.365,5592.0
2024-01-04 12:35:00,105.72,105.76,105.72,105.75,2870.0,103.4041,103.4432,103.4041,103.4334,2870.0
2024-01-04 12:40:00,105.74,105.77,105.72,105.76,4307.0,103.4237,103.453,103.4041,103.4432,4307.0
2024-01-04 12:45:00,105.75,105.88,105.72,105.84,6138.0,103.4334,103.5606,103.4041,103.5215,6138.0
2024-01-04 12:50:00,105.86,105.92,105.83,105.92,5108.0,103.541,103.5997,103.5117,103.5997,5108.0
2024-01-04 12:55:00,105.9,105.9,105.75,105.79,12474.0,103.5802,103.5802,103.4334,103.4726,12474.0
2024-01-04 13:00:00,105.78,105.93,105.77,105.88,54052.0,103.4628,103.6095,103.453,103.5606,54052.0
2024-01-04 13:05:00,105.9,106.06,105.87,106.04,7784.0,103.5802,103.7367,103.5508,103.7171,7784.0
2024-01-04 13:10:00,106.01,106.03,105.92,105.92,2160.0,103.6878,103.7073,103.5997,103.5997,2160.0
2024-01-04 13:15:00,105.9,105.92,105.89,105.92,3481.0,103.5802,103.5997,103.5704,103.5997,3481.0
2024-01-04 13:20:00,105.92,105.97,105.91,105.97,2595.0,103.5997,103.6486,103.5899,103.6486,2595.0
2024-01-04 13:25:00,105.97,106.03,105.96,106.01,4531.0,103.6486,103.7073,103.6388,103.6878,4531.0
2024-01-04 13:30:00,106.01,106.02,105.92,105.98,3619.0,103.6878,103.6975,103.5997,103.6584,3619.0
2024-01-04 13:35:00,105.97,105.98,105.86,105.91,3452.0,103.6486,103.6584,103.541,103.5899,3452.0
2024-01-04 13:40:00,105.91,105.95,105.9,105.94,4415.0,103.5899,103.6291,103.5802,103.6193,4415.0
2024-01-04 13:45:00,105.93,105.94,105.81,105.85,1838.0,103.6095,103.6193,103.4921,103.5313,1838.0
2024-01-04 13:50:00,105.85,105.92,105.84,105.91,3465.0,103.5313,103.5997,103.5215,103.5899,3465.0
2024-01-04 13:55:00,105.9,105.91,105.81,105.81,84957.0,103.5802,103.5899,103.4921,103.4921,84957.0
2024-01-04 14:00:00,105.81,105.85,105.75,105.81,7721.0,103.4921,103.5313,103.4334,103.4921,7721.0
2024-01-04 14:05:00,105.81,105.92,105.79,105.9,5805.0,103.4921,103.5997,103.4726,103.5802,5805.0
2024-01-04 14:10:00,105.89,106.01,105.89,106.01,4027.0,103.5704,103.6878,103.5704,103.6878,4027.0
2024-01-04 14:15:00,106.02,106.02,105.92,105.92,5735.0,103.6975,103.6975,103.5997,103.5997,5735.0
2024-01-04 14:20:00,105.93,105.99,105.91,105.96,6341.0,103.6095,103.6682,103.5899,103.6388,6341.0
2024-01-04 14:25:00,105.97,106.12,105.97,106.08,6035.0,103.6486,103.7953,103.6486,103.7562,6035.0
2024-01-04 14:30:00,106.05,106.09,106.02,106.08,4163.0,103.7269,103.766,103.6975,103.7562,4163.0
2024-01-04 14:35:00,106.09,106.1,106.01,106.03,9377.0,103.766,103.7758,103.6878,103.7073,9377.0
2024-01-04 14:40:00,106.03,106.14,106.02,106.13,7913.0,103.7073,103.8149,103.6975,103.8051,7913.0
2024-01-04 14:45:00,106.13,106.19,106.13,106.14,12862.0,103.8051,103.8638,103.8051,103.8149,12862.0
2024-01-04 14:50:00,106.14,106.2,106.02,106.02,14785.0,103.8149,103.8736,103.6975,103.6975,14785.0
2024-01-04 14:55:00,106.04,106.09,105.99,106.02,11022.0,103.7171,103.766,103.6682,103.6975,11022.0
2024-01-04 15:00:00,106.02,106.04,105.99,106.01,18323.0,103.6975,103.7171,103.6682,103.6878,18323.0
2024-01-04 15:05:00,106.01,106.09,105.99,106.0,20516.0,103.6878,103.766,103.6682,103.678,20516.0
2024-01-04 15:10:00,106.0,106.03,105.89,105.89,14292.0,103.678,103.7073,103.5704,103.5704,14292.0
2024-01-04 15:15:00,105.9,105.98,105.71,105.71,40616.0,103.5802,103.6584,103.3943,103.3943,40616.0
2024-01-04 15:20:00,105.72,105.73,105.56,105.59,21858.0,103.4041,103.4139,103.2476,103.277,21858.0
2024-01-04 15:25:00,105.59,105.6,105.51,105.56,17165.0,103.277,103.2867,103.1987,103.2476,17165.0
2024-01-04 15:30:00,105.57,105.57,105.26,105.26,25916.0,103.2574,103.2574,102.9542,102.9542,25916.0
2024-01-04 15:35:00,105.28,105.29,105.07,105.13,46762.0,102.9737,102.9835,102.7683,102.827,46762.0
2024-01-04 15:40:00,105.14,105.37,105.12,105.34,56896.0,102.8368,103.0618,102.8172,103.0324,56896.0
2024-01-04 15:45:00,105.35,105.66,105.34,105.59,30848.0,103.0422,103.3454,103.0324,103.277,30848.0
2024-01-04 15:50:00,105.58,105.61,105.48,105.52,55208.0,103.2672,103.2965,103.1694,103.2085,55208.0
2024-01-04 15:55:00,105.51,105.69,105.49,105.53,184542.0,103.1987,103.3748,103.1791,103.2183,184542.0
2024-01-05 09:30:00,106.37,106.43,106.12,106.26,17311.0,104.0399,104.0986,103.7953,103.9323,17311.0
2024-01-05 09:35:00,106.29,106.3,105.68,105.68,1639.0,103.9616,103.9714,103.365,103.365,1639.0
2024-01-05 09:40:00,105.83,105.97,105.73,105.9,2522.0,103.5117,103.6486,103.4139,103.5802,2522.0
2024-01-05 09:45:00,105.8,105.85,105.36,105.51,7672.0,103.4824,103.5313,103.052,103.1987,7672.0
2024-01-05 09:50:00,105.45,105.45,105.29,105.31,1065.0,103.14,103.14,102.9835,103.0031,1065.0
2024-01-05 09:55:00,105.25,105.42,105.21,105.24,9326.0,102.9444,103.1107,102.9053,102.9346,9326.0
2024-01-05 10:00:00,105.21,105.35,105.1,105.28,6198.0,102.9053,103.0422,102.7977,102.9737,6198.0
2024-01-05 10:05:00,105.3,105.61,105.25,105.61,12441.0,102.9933,103.2965,102.9444,103.2965,12441.0
2024-01-05 10:10:00,105.63,105.68,105.21,105.25,5956.0,103.3161,103.365,102.9053,102.9444,5956.0
2024-01-05 10:15:00,105.2,105.42,105.17,105.4,4793.0,102.8955,103.1107,102.8662,103.0911,4793.0
2024-01-05 10:20:00,105.42,105.51,105.37,105.45,5345.0,103.1107,103.1987,103.0618,103.14,5345.0
2024-01-05 10:25:00,105.48,105.49,105.35,105.35,4033.0,103.1694,103.1791,103.0422,103.0422,4033.0
2024-01-05 10:30:00,105.34,105.35,105.14,105.34,6664.0,103.0324,103.0422,102.8368,103.0324,6664.0
2024-01-05 10:35:00,105.31,105.31,105.1,105.18,4671.0,103.0031,103.0031,102.7977,102.8759,4671.0
2024-01-05 10:40:00,105.2,105.48,105.2,105.45,4297.0,102.8955,103.1694,102.8955,103.14,4297.0
2024-01-05 10:45:00,105.46,105.55,105.4,105.55,3562.0,103.1498,103.2378,103.0911,103.2378,3562.0
2024-01-05 10:50:00,105.53,105.64,105.5,105.6,2773.0,103.2183,103.3259,103.1889,103.2867,2773.0
2024-01-05 10:55:00,105.63,105.7,105.59,105.59,5628.0,103.3161,103.3845,103.277,103.277,5628.0
2024-01-05 11:00:00,105.59,105.69,105.56,105.69,3827.0,103.277,103.3748,103.2476,103.3748,3827.0
2024-01-05 11:05:00,105.69,105.72,105.58,105.72,8027.0,103.3748,103.4041,103.2672,103.4041,8027.0
2024-01-05 11:10:00,105.75,105.82,105.72,105.82,4572.0,103.4334,103.5019,103.4041,103.5019,4572.0
2024-01-05 11:15:00,105.84,106.09,105.84,106.09,19177.0,103.5215,103.766,103.5215,103.766,19177.0
2024-01-05 11:20:00,106.14,106.16,106.03,106.03,14107.0,103.8149,103.8345,103.7073,103.7073,14107.0
2024-01-05 11:25:00,106.04,106.12,105.88,105.98,6929.0,103.7171,103.7953,103.5606,103.6584,6929.0
2024-01-05 11:30:00,105.94,105.95,105.8,105.8,2952.0,103.6193,103.6291,103.4824,103.4824,2952.0
2024-01-05 11:35:00,105.82,105.89,105.78,105.8,3077.0,103.5019,103.5704,103.4628,103.4824,3077.0
2024-01-05 11:40:00,105.77,105.93,105.77,105.93,3157.0,103.453,103.6095,103.453,103.6095,3157.0
2024-01-05 11:45:00,105.95,105.95,105.84,105.92,3263.0,103.6291,103.6291,103.5215,103.5997,3263.0
2024-01-05 11:50:00,105.93,105.99,105.9,105.97,38101.0,103.6095,103.6682,103.5802,103.6486,38101.0
2024-01-05 11:55:00,105.97,106.05,105.9,106.01,12386.0,103.6486,103.7269,103.5802,103.6878,12386.0
2024-01-05 12:00:00,105.98,106.03,105.97,105.99,2800.0,103.6584,103.7073,103.6486,103.6682,2800.0
2024-01-05 12:05:00,106.03,106.22,106.02,106.02,6662.0,103.7073,103.8932,103.6975,103.6975,6662.0
2024-01-05 12:10:00,105.97,105.97,105.83,105.85,2346.0,103.6486,103.6486,103.5117,103.5313,2346.0
2024-01-05 12:15:00,105.84,105.87,105.56,105.56,5311.0,103.5215,103.5508,103.2476,103.2476,5311.0
2024-01-05 12:20:00,105.58,105.69,105.52,105.64,10750.0,103.2672,103.3748,103.2085,103.3259,10750.0
2024-01-05 12:25:00,105.64,105.64,105.51,105.51,4288.0,103.3259,103.3259,103.1987,103.1987,4288.0
2024-01-05 12:30:00,105.53,105.55,105.47,105.54,2690.0,103.2183,103.2378,103.1596,103.228,2690.0
2024-01-05 12:35:00,105.55,105.63,105.53,105.62,7663.0,103.2378,103.3161,103.2183,103.3063,7663.0
2024-01-05 12:40:00,105.62,105.75,105.59,105.75,5862.0,103.3063,103.4334,103.277,103.4334,5862.0
2024-01-05 12:45:00,105.79,105.84,105.73,105.73,3796.0,103.4726,103.5215,103.4139,103.4139,3796.0
2024-01-05 12:50:00,105.75,105.86,105.75,105.8,6291.0,103.4334,103.541,103.4334,103.4824,6291.0
2024-01-05 12:55:00,105.78,105.82,105.73,105.8,5940.0,103.4628,103.5019,103.4139,103.4824,5940.0
2024-01-05 13:00:00,105.8,105.8,105.72,105.75,4361.0,103.4824,103.4824,103.4041,103.4334,4361.0
2024-01-05 13:05:00,105.74,105.76,105.64,105.64,3452.0,103.4237,103.4432,103.3259,103.3259,3452.0
2024-01-05 13:10:00,105.67,105.82,105.67,105.79,26840.0,103.3552,103.5019,103.3552,103.4726,26840.0
2024-01-05 13:15:00,105.73,105.74,105.64,105.69,4013.0,103.4139,103.4237,103.3259,103.3748,4013.0
2024-01-05 13:20:00,105.7,105.88,105.69,105.87,5259.0,103.3845,103.5606,103.3748,103.5508,5259.0
2024-01-05 13:25:00,105.87,105.95,105.84,105.95,3857.0,103.5508,103.6291,103.5215,103.6291,3857.0
2024-01-05 13:30:00,105.96,106.03,105.9,105.93,4298.0,103.6388,103.7073,103.5802,103.6095,4298.0
2024-01-05 13:35:00,105.95,106.02,105.95,106.02,4237.0,103.6291,103.6975,103.6291,103.6975,4237.0
2024-01-05 13:40:00,106.02,106.05,105.99,106.0,3042.0,103.6975,103.7269,103.6682,103.678,3042.0
2024-01-05 13:45:00,106.0,106.1,105.99,106.05,5705.0,103.678,103.7758,103.6682,103.7269,5705.0
2024-01-05 13:50:00,106.04,106.06,106.0,106.02,4730.0,103.7171,103.7367,103.678,103.6975,4730.0
2024-01-05 13:55:00,106.03,106.05,105.99,106.01,7940.0,103.7073,103.7269,103.6682,103.6878,7940.0
2024-01-05 14:00:00,106.03,106.03,105.91,105.91,11178.0,103.7073,103.7073,103.5899,103.5899,11178.0
2024-01-05 14:05:00,105.91,105.91,105.83,105.88,11034.0,103.5899,103.5899,103.5117,103.5606,11034.0
2024-01-05 14:10:00,105.89,106.04,105.87,106.03,12118.0,103.5704,103.7171,103.5508,103.7073,12118.0
2024-01-05 14:15:00,106.01,106.03,105.9,105.9,13619.0,103.6878,103.7073,103.5802,103.5802,13619.0
2024-01-05 14:20:00,105.9,105.99,105.89,105.98,6647.0,103.5802,103.6682,103.5704,103.6584,6647.0
2024-01-05 14:25:00,105.99,106.02,105.95,105.97,6814.0,103.6682,103.6975,103.6291,103.6486,6814.0
2024-01-05 14:30:00,105.98,105.98,105.92,105.93,3591.0,103.6584,103.6584,103.5997,103.6095,3591.0
2024-01-05 14:35:00,105.94,106.0,105.93,105.94,7274.0,103.6193,103.678,103.6095,103.6193,7274.0
2024-01-05 14:40:00,105.93,105.94,105.87,105.88,5902.0,103.6095,103.6193,103.5508,103.5606,5902.0
2024-01-05 14:45:00,105.87,105.92,105.86,105.91,6972.0,103.5508,103.5997,103.541,103.5899,6972.0
2024-01-05 14:50:00,105.89,105.89,105.81,105.88,12924.0,103.5704,103.5704,103.4921,103.5606,12924.0
2024-01-05 14:55:00,105.87,105.9,105.8,105.81,7484.0,103.5508,103.5802,103.4824,103.4921,7484.0
2024-01-05 15:00:00,105.8,105.83,105.79,105.83,7958.0,103.4824,103.5117,103.4726,103.5117,7958.0
2024-01-05 15:05:00,105.82,105.85,105.74,105.76,6008.0,103.5019,103.5313,103.4237,103.4432,6008.0
2024-01-05 15:10:00,105.76,105.76,105.66,105.71,11180.0,103.4432,103.4432,103.3454,103.3943,11180.0
2024-01-05 15:15:00,105.7,105.73,105.67,105.7,8235.0,103.3845,103.4139,103.3552,103.3845,8235.0
2024-01-05 15:20:00,105.71,105.71,105.58,105.61,14899.0,103.3943,103.3943,103.2672,103.2965,14899.0
2024-01-05 15:25:00,105.62,105.67,105.62,105.66,12943.0,103.3063,103.3552,103.3063,103.3454,12943.0
2024-01-05 15:30:00,105.65,105.67,105.49,105.66,31458.0,103.3356,103.3552,103.1791,103.3454,31458.0
2024-01-05 15:35:00,105.67,105.79,105.67,105.72,16705.0,103.3552,103.4726,103.3552,103.4041,16705.0
2024-01-05 15:40:00,105.72,105.9,105.7,105.9,25445.0,103.4041,103.5802,103.3845,103.5802,25445.0
2024-01-05 15:45:00,105.9,105.95,105.76,105.92,32675.0,103.5802,103.6291,103.4432,103.5997,32675.0
2024-01-05 15:50:00,105.92,105.98,105.82,105.95,48042.0,103.5997,103.6584,103.5019,103.6291,48042.0
2024-01-05 15:55:00,105.94,105.97,105.65,105.71,127749.0,103.6193,103.6486,103.3356,103.3943,127749.0
2024-01-08 09:30:00,106.25,106.25,106.04,106.18,22235.0,103.9225,103.9225,103.7171,103.854,22235.0
2024-01-08 09:35:00,106.13,106.13,105.64,105.64,1860.0,103.8051,103.8051,103.3259,103.3259,1860.0
2024-01-08 09:40:00,105.67,105.7,105.35,105.37,4589.0,103.3552,103.3845,103.0422,103.0618,4589.0
2024-01-08 09:45:00,105.3,105.35,105.14,105.23,17109.0,102.9933,103.0422,102.8368,102.9248,17109.0
2024-01-08 09:50:00,105.28,105.28,104.84,105.02,14944.0,102.9737,102.9737,102.5434,102.7194,14944.0
2024-01-08 09:55:00,105.06,105.15,104.87,104.92,13074.0,102.7586,102.8466,102.5727,102.6216,13074.0
2024-01-08 10:00:00,104.96,104.96,104.69,104.69,13913.0,102.6608,102.6608,102.3967,102.3967,13913.0
2024-01-08 10:05:00,104.69,104.79,104.5,104.56,13687.0,102.3967,102.4945,102.2108,102.2695,13687.0
2024-01-08 10:10:00,104.56,104.8,104.54,104.72,7097.0,102.2695,102.5043,102.25,102.426,7097.0
2024-01-08 10:15:00,104.79,104.8,104.59,104.74,6296.0,102.4945,102.5043,102.2989,102.4456,6296.0
2024-01-08 10:20:00,104.78,104.88,104.75,104.86,4114.0,102.4847,102.5825,102.4554,102.5629,4114.0
2024-01-08 10:25:00,104.96,105.29,104.94,105.26,5588.0,102.6608,102.9835,102.6412,102.9542,5588.0
2024-01-08 10:30:00,105.25,105.31,105.15,105.31,6974.0,102.9444,103.0031,102.8466,103.0031,6974.0
2024-01-08 10:35:00,105.28,105.35,105.14,105.14,11053.0,102.9737,103.0422,102.8368,102.8368,11053.0
2024-01-08 10:40:00,105.12,105.23,105.08,105.11,3320.0,102.8172,102.9248,102.7781,102.8075,3320.0
2024-01-08 10:45:00,105.08,105.09,104.89,104.93,4388.0,102.7781,102.7879,102.5923,102.6314,4388.0
2024-01-08 10:50:00,104.97,105.11,104.77,104.77,9890.0,102.6705,102.8075,102.4749,102.4749,9890.0
2024-01-08 10:55:00,104.83,104.9,104.69,104.88,9850.0,102.5336,102.6021,102.3967,102.5825,9850.0
2024-01-08 11:00:00,104.87,104.91,104.61,104.66,7151.0,102.5727,102.6118,102.3184,102.3673,7151.0
2024-01-08 11:05:00,104.66,104.7,104.4,104.45,11811.0,102.3673,102.4064,102.113,102.1619,11811.0
2024-01-08 11:10:00,104.47,104.61,104.47,104.59,6126.0,102.1815,102.3184,102.1815,102.2989,6126.0
2024-01-08 11:15:00,104.58,104.58,104.43,104.44,5407.0,102.2891,102.2891,102.1424,102.1521,5407.0
2024-01-08 11:20:00,104.42,104.5,104.33,104.48,16377.0,102.1326,102.2108,102.0446,102.1913,16377.0
2024-01-08 11:25:00,104.44,104.48,104.39,104.47,12917.0,102.1521,102.1913,102.1032,102.1815,12917.0
2024-01-08 11:30:00,104.45,104.59,104.45,104.58,9828.0,102.1619,102.2989,102.1619,102.2891,9828.0
2024-01-08 11:35:00,104.59,104.64,104.48,104.62,9416.0,102.2989,102.3478,102.1913,102.3282,9416.0
2024-01-08 11:40:00,104.6,104.82,104.55,104.82,15555.0,102.3086,102.5238,102.2597,102.5238,15555.0
2024-01-08 11:45:00,104.82,104.9,104.77,104.88,6879.0,102.5238,102.6021,102.4749,102.5825,6879.0
2024-01-08 11:50:00,104.9,104.97,104.89,104.91,6919.0,102.6021,102.6705,102.5923,102.6118,6919.0
2024-01-08 11:55:00,104.89,104.9,104.72,104.77,4850.0,102.5923,102.6021,102.426,102.4749,4850.0
2024-01-08 12:00:00,104.77,104.9,104.77,104.83,3200.0,102.4749,102.6021,102.4749,102.5336,3200.0
2024-01-08 12:05:00,104.84,104.85,104.68,104.78,6499.0,102.5434,102.5532,102.3869,102.4847,6499.0
2024-01-08 12:10:00,104.8,104.8,104.64,104.66,6057.0,102.5043,102.5043,102.3478,102.3673,6057.0
2024-01-08 12:15:00,104.67,104.69,104.57,104.62,4027.0,102.3771,102.3967,102.2793,102.3282,4027.0
2024-01-08 12:20:00,104.62,104.62,104.5,104.56,24918.0,102.3282,102.3282,102.2108,102.2695,24918.0
2024-01-08 12:25:00,104.56,104.73,104.54,104.7,8945.0,102.2695,102.4358,102.25,102.4064,8945.0
2024-01-08 12:30:00,104.69,104.75,104.64,104.75,4322.0,102.3967,102.4554,102.3478,102.4554,4322.0
2024-01-08 12:35:00,104.74,104.84,104.72,104.84,3916.0,102.4456,102.5434,102.426,102.5434,3916.0
2024-01-08 12:40:00,104.82,104.88,104.8,104.84,6808.0,102.5238,102.5825,102.5043,102.5434,6808.0
2024-01-08 12:45:00,104.85,104.99,104.84,104.93,4890.0,102.5532,102.6901,102.5434,102.6314,4890.0
2024-01-08 12:50:00,104.93,105.09,104.93,105.09,6905.0,102.6314,102.7879,102.6314,102.7879,6905.0
2024-01-08 12:55:00,105.09,105.12,104.97,104.97,5767.0,102.7879,102.8172,102.6705,102.6705,5767.0
2024-01-08 13:00:00,104.99,105.04,104.97,105.02,3261.0,102.6901,102.739,102.6705,102.7194,3261.0
2024-01-08 13:05:00,105.02,105.13,105.01,105.12,7873.0,102.7194,102.827,102.7097,102.8172,7873.0
2024-01-08 13:10:00,105.11,105.16,105.04,105.12,6106.0,102.8075,102.8564,102.739,102.8172,6106.0
2024-01-08 13:15:00,105.12,105.22,105.09,105.19,7017.0,102.8172,102.9151,102.7879,102.8857,7017.0
2024-01-08 13:20:00,105.17,105.27,105.17,105.23,4768.0,102.8662,102.964,102.8662,102.9248,4768.0
2024-01-08 13:25:00,105.22,105.22,105.07,105.07,5016.0,102.9151,102.9151,102.7683,102.7683,5016.0
2024-01-08 13:30:00,105.07,105.08,105.05,105.06,1892.0,102.7683,102.7781,102.7488,102.7586,1892.0
2024-01-08 13:35:00,105.06,105.06,104.95,104.95,2935.0,102.7586,102.7586,102.651,102.651,2935.0
2024-01-08 13:40:00,104.95,105.0,104.93,104.93,4894.0,102.651,102.6999,102.6314,102.6314,4894.0
2024-01-08 13:45:00,104.94,105.03,104.94,104.99,3826.0,102.6412,102.7292,102.6412,102.6901,3826.0
2024-01-08 13:50:00,104.98,104.98,104.91,104.91,1995.0,102.6803,102.6803,102.6118,102.6118,1995.0
2024-01-08 13:55:00,104.89,104.92,104.81,104.92,4883.0,102.5923,102.6216,102.514,102.6216,4883.0
2024-01-08 14:00:00,104.92,104.95,104.9,104.94,1996.0,102.6216,102.651,102.6021,102.6412,1996.0
2024-01-08 14:05:00,104.93,104.94,104.78,104.78,6713.0,102.6314,102.6412,102.4847,102.4847,6713.0
2024-01-08 14:10:00,104.78,104.87,104.76,104.8,7849.0,102.4847,102.5727,102.4651,102.5043,7849.0
2024-01-08 14:15:00,104.8,104.9,104.79,104.9,17552.0,102.5043,102.6021,102.4945,102.6021,17552.0
2024-01-08 14:20:00,104.89,104.93,104.85,104.92,5516.0,102.5923,102.6314,102.5532,102.6216,5516.0
2024-01-08 14:25:00,104.91,104.96,104.74,104.75,14521.0,102.6118,102.6608,102.4456,102.4554,14521.0
2024-01-08 14:30:00,104.76,104.9,104.76,104.84,25273.0,102.4651,102.6021,102.4651,102.5434,25273.0
2024-01-08 14:35:00,104.81,104.82,104.65,104.65,7210.0,102.514,102.5238,102.3575,102.3575,7210.0
2024-01-08 14:40:00,104.62,104.72,104.61,104.64,11448.0,102.3282,102.426,102.3184,102.3478,11448.0
2024-01-08 14:45:00,104.66,104.78,104.65,104.76,15369.0,102.3673,102.4847,102.3575,102.4651,15369.0
2024-01-08 14:50:00,104.75,104.81,104.72,104.8,6560.0,102.4554,102.514,102.426,102.5043,6560.0
2024-01-08 14:55:00,104.8,104.91,104.79,104.83,10180.0,102.5043,102.6118,102.4945,102.5336,10180.0
2024-01-08 15:00:00,104.83,104.94,104.76,104.94,9223.0,102.5336,102.6412,102.4651,102.6412,9223.0
2024-01-08 15:05:00,104.94,104.96,104.83,104.88,13363.0,102.6412,102.6608,102.5336,102.5825,13363.0
2024-01-08 15:10:00,104.87,104.91,104.79,104.8,9117.0,102.5727,102.6118,102.4945,102.5043,9117.0
2024-01-08 15:15:00,104.8,104.97,104.78,104.92,37696.0,102.5043,102.6705,102.4847,102.6216,37696.0
2024-01-08 15:20:00,104.92,105.11,104.85,105.09,17002.0,102.6216,102.8075,102.5532,102.7879,17002.0
2024-01-08 15:25:00,105.09,105.1,105.0,105.0,8583.0,102.7879,102.7977,102.6999,102.6999,8583.0
2024-01-08 15:30:00,104.99,105.07,104.94,104.99,14928.0,102.6901,102.7683,102.6412,102.6901,14928.0
2024-01-08 15:35:00,104.99,105.06,104.92,105.05,8761.0,102.6901,102.7586,102.6216,102.7488,8761.0
2024-01-08 15:40:00,105.05,105.1,105.03,105.05,6593.0,102.7488,102.7977,102.7292,102.7488,6593.0
2024-01-08 15:45:00,105.06,105.07,104.9,104.9,19534.0,102.7586,102.7683,102.6021,102.6021,19534.0
2024-01-08 15:50:00,104.89,105.14,104.89,105.09,34037.0,102.5923,102.8368,102.5923,102.7879,34037.0
2024-01-08 15:55:00,105.1,105.2,105.08,105.16,96213.0,102.7977,102.8955,102.7781,102.8564,96213.0
2024-01-09 09:30:00,103.0,103.0,101.2,101.53,66203.0,100.7437,100.7437,98.9831,99.3059,66203.0
2024-01-09 09:35:00,101.68,102.27,101.36,101.92,50652.0,99.4526,100.0297,99.1396,99.6873,50652.0
2024-01-09 09:40:00,101.9,102.14,101.5,102.01,51494.0,99.6678,99.9025,99.2765,99.7754,51494.0
2024-01-09 09:45:00,101.92,101.97,101.26,101.65,34032.0,99.6873,99.7363,99.0418,99.4233,34032.0
2024-01-09 09:50:00,101.75,101.92,101.28,101.44,40496.0,99.5211,99.6873,99.0614,99.2179,40496.0
2024-01-09 09:55:00,101.44,101.62,101.0,101.53,53852.0,99.2179,99.3939,98.7875,99.3059,53852.0
2024-01-09 10:00:00,101.58,101.87,101.41,101.45,32458.0,99.3548,99.6384,99.1885,99.2276,32458.0
2024-01-09 10:05:00,101.43,101.48,101.1,101.1,33022.0,99.2081,99.257,98.8853,98.8853,33022.0
2024-01-09 10:10:00,101.14,101.32,100.95,101.12,77229.0,98.9244,99.1005,98.7386,98.9049,77229.0
2024-01-09 10:15:00,101.14,101.2,100.85,101.01,47892.0,98.9244,98.9831,98.6408,98.7973,47892.0
2024-01-09 10:20:00,101.05,101.66,100.9,101.66,30098.0,98.8364,99.433,98.6897,99.433,30098.0
2024-01-09 10:25:00,101.64,101.67,101.5,101.55,25101.0,99.4135,99.4428,99.2765,99.3255,25101.0
2024-01-09 10:30:00,101.52,101.71,101.43,101.67,35156.0,99.2961,99.4819,99.2081,99.4428,35156.0
2024-01-09 10:35:00,101.68,101.85,101.38,101.46,37636.0,99.4526,99.6189,99.1592,99.2374,37636.0
2024-01-09 10:40:00,101.51,101.79,101.42,101.79,15085.0,99.2863,99.5602,99.1983,99.5602,15085.0
2024-01-09 10:45:00,101.74,101.91,101.62,101.85,16177.0,99.5113,99.6776,99.3939,99.6189,16177.0
2024-01-09 10:50:00,101.86,102.21,101.86,101.99,18902.0,99.6287,99.971,99.6287,99.7558,18902.0
2024-01-09 10:55:00,101.98,102.26,101.9,101.96,18296.0,99.746,100.0199,99.6678,99.7265,18296.0
2024-01-09 11:00:00,101.96,101.98,101.7,101.72,15113.0,99.7265,99.746,99.4722,99.4917,15113.0
2024-01-09 11:05:00,101.73,101.75,101.48,101.52,10625.0,99.5015,99.5211,99.257,99.2961,10625.0
2024-01-09 11:10:00,101.49,101.56,101.26,101.26,20924.0,99.2668,99.3352,99.0418,99.0418,20924.0
2024-01-09 11:15:00,101.3,101.32,101.09,101.09,22977.0,99.0809,99.1005,98.8755,98.8755,22977.0
2024-01-09 11:20:00,101.09,101.22,100.89,100.94,28298.0,98.8755,99.0027,98.6799,98.7288,28298.0
2024-01-09 11:25:00,100.92,101.37,100.9,101.22,15340.0,98.7093,99.1494,98.6897,99.0027,15340.0
2024-01-09 11:30:00,101.26,101.52,101.18,101.5,22357.0,99.0418,99.2961,98.9636,99.2765,22357.0
2024-01-09 11:35:00,101.52,101.56,100.92,100.99,50827.0,99.2961,99.3352,98.7093,98.7777,50827.0
2024-01-09 11:40:00,101.02,101.04,100.88,100.97,16204.0,98.8071,98.8266,98.6701,98.7582,16204.0
2024-01-09 11:45:00,101.01,101.13,100.71,100.83,26223.0,98.7973,98.9147,98.5039,98.6212,26223.0
2024-01-09 11:50:00,100.83,100.9,100.65,100.75,21036.0,98.6212,98.6897,98.4452,98.543,21036.0
2024-01-09 11:55:00,100.78,100.78,100.63,100.65,20775.0,98.5723,98.5723,98.4256,98.4452,20775.0
2024-01-09 12:00:00,100.64,100.65,100.36,100.62,30635.0,98.4354,98.4452,98.1615,98.4158,30635.0
2024-01-09 12:05:00,100.64,100.8,100.6,100.71,13841.0,98.4354,98.5919,98.3963,98.5039,13841.0
2024-01-09 12:10:00,100.66,100.93,100.65,100.89,7071.0,98.4549,98.719,98.4452,98.6799,7071.0
2024-01-09 12:15:00,100.93,101.16,100.91,101.16,6516.0,98.719,98.944,98.6995,98.944,6516.0
2024-01-09 12:20:00,101.16,101.34,101.16,101.26,18535.0,98.944,99.1201,98.944,99.0418,18535.0
2024-01-09 12:25:00,101.28,101.33,101.23,101.23,5252.0,99.0614,99.1103,99.0125,99.0125,5252.0
2024-01-09 12:30:00,101.24,101.27,101.18,101.23,11268.0,99.0222,99.0516,98.9636,99.0125,11268.0
2024-01-09 12:35:00,101.24,101.27,101.13,101.19,9647.0,99.0222,99.0516,98.9147,98.9733,9647.0
2024-01-09 12:40:00,101.2,101.22,101.01,101.03,10691.0,98.9831,99.0027,98.7973,98.8168,10691.0
2024-01-09 12:45:00,101.03,101.24,101.03,101.2,14069.0,98.8168,99.0222,98.8168,98.9831,14069.0
2024-01-09 12:50:00,101.23,101.23,100.99,101.01,17809.0,99.0125,99.0125,98.7777,98.7973,17809.0
2024-01-09 12:55:00,101.0,101.01,100.96,100.97,4513.0,98.7875,98.7973,98.7484,98.7582,4513.0
2024-01-09 13:00:00,100.98,101.1,100.96,100.99,12872.0,98.7679,98.8853,98.7484,98.7777,12872.0
2024-01-09 13:05:00,100.98,101.16,100.95,101.16,5717.0,98.7679,98.944,98.7386,98.944,5717.0
2024-01-09 13:10:00,101.15,101.23,101.13,101.21,10048.0,98.9342,99.0125,98.9147,98.9929,10048.0
2024-01-09 13:15:00,101.22,101.27,101.12,101.15,8334.0,99.0027,99.0516,98.9049,98.9342,8334.0
2024-01-09 13:20:00,101.14,101.22,101.14,101.2,14400.0,98.9244,99.0027,98.9244,98.9831,14400.0
2024-01-09 13:25:00,101.21,101.53,101.19,101.47,34896.0,98.9929,99.3059,98.9733,99.2472,34896.0
2024-01-09 13:30:00,101.5,101.5,101.26,101.29,9242.0,99.2765,99.2765,99.0418,99.0711,9242.0
2024-01-09 13:35:00,101.3,101.42,101.29,101.37,13376.0,99.0809,99.1983,99.0711,99.1494,13376.0
2024-01-09 13:40:00,101.38,101.38,101.26,101.31,9030.0,99.1592,99.1592,99.0418,99.0907,9030.0
2024-01-09 13:45:00,101.31,101.35,101.27,101.3,41607.0,99.0907,99.1298,99.0516,99.0809,41607.0
2024-01-09 13:50:00,101.3,101.4,101.3,101.38,10737.0,99.0809,99.1787,99.0809,99.1592,10737.0
2024-01-09 13:55:00,101.37,101.39,101.32,101.38,13592.0,99.1494,99.169,99.1005,99.1592,13592.0
2024-01-09 14:00:00,101.38,101.4,101.29,101.34,5792.0,99.1592,99.1787,99.0711,99.1201,5792.0
2024-01-09 14:05:00,101.33,101.4,101.27,101.34,5003.0,99.1103,99.1787,99.0516,99.1201,5003.0
2024-01-09 14:10:00,101.37,101.39,101.34,101.34,17004.0,99.1494,99.169,99.1201,99.1201,17004.0
2024-01-09 14:15:00,101.31,101.49,101.27,101.48,10930.0,99.0907,99.2668,99.0516,99.257,10930.0
2024-01-09 14:20:00,101.5,101.59,101.5,101.58,5440.0,99.2765,99.3646,99.2765,99.3548,5440.0
2024-01-09 14:25:00,101.58,101.84,101.58,101.84,5354.0,99.3548,99.6091,99.3548,99.6091,5354.0
2024-01-09 14:30:00,101.85,101.98,101.76,101.93,8250.0,99.6189,99.746,99.5309,99.6971,8250.0
2024-01-09 14:35:00,101.93,102.3,101.9,102.3,14395.0,99.6971,100.059,99.6678,100.059,14395.0
2024-01-09 14:40:00,102.31,102.34,102.14,102.33,11537.0,100.0688,100.0981,99.9025,100.0884,11537.0
2024-01-09 14:45:00,102.31,102.43,102.16,102.41,12436.0,100.0688,100.1862,99.9221,100.1666,12436.0
2024-01-09 14:50:00,102.41,102.62,102.4,102.6,10271.0,100.1666,100.372,100.1568,100.3525,10271.0
2024-01-09 14:55:00,102.61,102.69,102.54,102.69,10904.0,100.3622,100.4405,100.2938,100.4405,10904.0
2024-01-09 15:00:00,102.69,102.83,102.68,102.76,17060.0,100.4405,100.5774,100.4307,100.5089,17060.0
2024-01-09 15:05:00,102.77,102.78,102.67,102.78,17688.0,100.5187,100.5285,100.4209,100.5285,17688.0
2024-01-09 15:10:00,102.76,102.95,102.75,102.91,12422.0,100.5089,100.6948,100.4992,100.6557,12422.0
2024-01-09 15:15:00,102.9,103.04,102.79,102.98,19980.0,100.6459,100.7828,100.5383,100.7241,19980.0
2024-01-09 15:20:00,102.99,103.22,102.96,103.17,17046.0,100.7339,100.9589,100.7046,100.91,17046.0
2024-01-09 15:25:00,103.18,103.26,103.16,103.2,20308.0,100.9197,100.998,100.9002,100.9393,20308.0
2024-01-09 15:30:00,103.2,103.2,103.04,103.07,45145.0,100.9393,100.9393,100.7828,100.8122,45145.0
2024-01-09 15:35:00,103.07,103.28,103.07,103.27,25284.0,100.8122,101.0176,100.8122,101.0078,25284.0
2024-01-09 15:40:00,103.29,103.53,103.25,103.42,30582.0,101.0273,101.2621,100.9882,101.1545,30582.0
2024-01-09 15:45:00,103.43,103.54,103.4,103.48,41601.0,101.1643,101.2719,101.1349,101.2132,41601.0
2024-01-09 15:50:00,103.48,103.51,103.38,103.48,79816.0,101.2132,101.2425,101.1154,101.2132,79816.0
2024-01-09 15:55:00,103.49,103.5,103.26,103.35,149584.0,101.223,101.2327,100.998,101.086,149584.0
2024-01-10 09:30:00,104.24,104.54,103.4,104.13,31919.0,101.9565,102.25,101.1349,101.8489,31919.0
2024-01-10 09:35:00,104.18,104.52,104.06,104.52,44334.0,101.8978,102.2304,101.7805,102.2304,44334.0
2024-01-10 09:40:00,104.52,104.88,104.47,104.86,20681.0,102.2304,102.5825,102.1815,102.5629,20681.0
2024-01-10 09:45:00,104.82,105.03,104.43,104.68,30355.0,102.5238,102.7292,102.1424,102.3869,30355.0
2024-01-10 09:50:00,104.68,104.68,104.17,104.22,94512.0,102.3869,102.3869,101.8881,101.937,94512.0
2024-01-10 09:55:00,104.2,104.64,104.2,104.62,20877.0,101.9174,102.3478,101.9174,102.3282,20877.0
2024-01-10 10:00:00,104.63,105.16,104.62,104.98,31716.0,102.338,102.8564,102.3282,102.6803,31716.0
2024-01-10 10:05:00,104.98,105.26,104.94,105.18,20133.0,102.6803,102.9542,102.6412,102.8759,20133.0
2024-01-10 10:10:00,105.15,105.21,104.94,105.19,12217.0,102.8466,102.9053,102.6412,102.8857,12217.0
2024-01-10 10:15:00,105.22,105.24,105.04,105.11,20146.0,102.9151,102.9346,102.739,102.8075,20146.0
2024-01-10 10:20:00,105.13,105.24,105.04,105.11,42899.0,102.827,102.9346,102.739,102.8075,42899.0
2024-01-10 10:25:00,105.11,105.3,105.09,105.15,23537.0,102.8075,102.9933,102.7879,102.8466,23537.0
2024-01-10 10:30:00,105.15,105.23,105.04,105.21,31493.0,102.8466,102.9248,102.739,102.9053,31493.0
2024-01-10 10:35:00,105.23,105.24,105.0,105.03,11822.0,102.9248,102.9346,102.6999,102.7292,11822.0
2024-01-10 10:40:00,105.03,105.07,104.67,104.77,20361.0,102.7292,102.7683,102.3771,102.4749,20361.0
2024-01-10 10:45:00,104.75,104.75,104.55,104.58,11004.0,102.4554,102.4554,102.2597,102.2891,11004.0
2024-01-10 10:50:00,104.57,104.57,104.22,104.31,30390.0,102.2793,102.2793,101.937,102.025,30390.0
2024-01-10 10:55:00,104.33,104.47,104.25,104.26,12002.0,102.0446,102.1815,101.9663,101.9761,12002.0
2024-01-10 11:00:00,104.24,104.24,103.97,103.98,9434.0,101.9565,101.9565,101.6924,101.7022,9434.0
2024-01-10 11:05:00,103.97,104.1,103.92,104.03,10308.0,101.6924,101.8196,101.6435,101.7511,10308.0
2024-01-10 11:10:00,104.02,104.03,103.82,103.82,7044.0,101.7413,101.7511,101.5457,101.5457,7044.0
2024-01-10 11:15:00,103.85,104.15,103.84,104.13,16401.0,101.5751,101.8685,101.5653,101.8489,16401.0
2024-01-10 11:20:00,104.1,104.13,103.93,104.02,6130.0,101.8196,101.8489,101.6533,101.7413,6130.0
2024-01-10 11:25:00,104.0,104.06,103.89,103.92,6914.0,101.7218,101.7805,101.6142,101.6435,6914.0
2024-01-10 11:30:00,103.95,104.06,103.92,104.04,8765.0,101.6729,101.7805,101.6435,101.7609,8765.0
2024-01-10 11:35:00,104.04,104.07,103.97,104.0,4193.0,101.7609,101.7902,101.6924,101.7218,4193.0
2024-01-10 11:40:00,104.02,104.16,103.98,104.14,5953.0,101.7413,101.8783,101.7022,101.8587,5953.0
2024-01-10 11:45:00,104.14,104.14,104.0,104.02,6671.0,101.8587,101.8587,101.7218,101.7413,6671.0
2024-01-10 11:50:00,104.02,104.1,103.94,104.09,5729.0,101.7413,101.8196,101.6631,101.8098,5729.0
2024-01-10 11:55:00,104.09,104.15,104.04,104.14,6505.0,101.8098,101.8685,101.7609,101.8587,6505.0
2024-01-10 12:00:00,104.16,104.31,104.12,104.3,13408.0,101.8783,102.025,101.8392,102.0152,13408.0
2024-01-10 12:05:00,104.28,104.33,104.25,104.31,5827.0,101.9956,102.0446,101.9663,102.025,5827.0
2024-01-10 12:10:00,104.3,104.32,104.19,104.32,8940.0,102.0152,102.0348,101.9076,102.0348,8940.0
2024-01-10 12:15:00,104.32,104.34,104.08,104.16,5207.0,102.0348,102.0543,101.8,101.8783,5207.0
2024-01-10 12:20:00,104.17,104.21,104.13,104.18,8065.0,101.8881,101.9272,101.8489,101.8978,8065.0
2024-01-10 12:25:00,104.18,104.18,104.04,104.11,6038.0,101.8978,101.8978,101.7609,101.8294,6038.0
2024-01-10 12:30:00,104.11,104.25,104.08,104.25,12954.0,101.8294,101.9663,101.8,101.9663,12954.0
2024-01-10 12:35:00,104.25,104.27,104.11,104.12,12915.0,101.9663,101.9859,101.8294,101.8392,12915.0
2024-01-10 12:40:00,104.1,104.1,104.02,104.09,15760.0,101.8196,101.8196,101.7413,101.8098,15760.0
2024-01-10 12:45:00,104.09,104.27,104.05,104.27,24397.0,101.8098,101.9859,101.7707,101.9859,24397.0
2024-01-10 12:50:00,104.28,104.45,104.27,104.45,12104.0,101.9956,102.1619,101.9859,102.1619,12104.0
2024-01-10 12:55:00,104.45,104.53,104.4,104.5,13643.0,102.1619,102.2402,102.113,102.2108,13643.0
2024-01-10 13:00:00,104.49,104.56,104.42,104.54,20725.0,102.201,102.2695,102.1326,102.25,20725.0
2024-01-10 13:05:00,104.58,104.6,104.46,104.56,9036.0,102.2891,102.3086,102.1717,102.2695,9036.0
2024-01-10 13:10:00,104.57,104.6,104.5,104.52,32074.0,102.2793,102.3086,102.2108,102.2304,32074.0
2024-01-10 13:15:00,104.54,104.57,104.52,104.57,9154.0,102.25,102.2793,102.2304,102.2793,9154.0
2024-01-10 13:20:00,104.57,104.61,104.47,104.56,21801.0,102.2793,102.3184,102.1815,102.2695,21801.0
2024-01-10 13:25:00,104.56,104.56,104.33,104.38,15605.0,102.2695,102.2695,102.0446,102.0935,15605.0
2024-01-10 13:30:00,104.39,104.46,104.32,104.4,6430.0,102.1032,102.1717,102.0348,102.113,6430.0
2024-01-10 13:35:00,104.39,104.39,104.29,104.3,10080.0,102.1032,102.1032,102.0054,102.0152,10080.0
2024-01-10 13:40:00,104.26,104.26,104.21,104.23,3415.0,101.9761,101.9761,101.9272,101.9467,3415.0
2024-01-10 13:45:00,104.24,104.29,104.18,104.29,6149.0,101.9565,102.0054,101.8978,102.0054,6149.0
2024-01-10 13:50:00,104.31,104.31,104.05,104.07,7344.0,102.025,102.025,101.7707,101.7902,7344.0
2024-01-10 13:55:00,104.08,104.16,104.08,104.16,6662.0,101.8,101.8783,101.8,101.8783,6662.0
2024-01-10 14:00:00,104.19,104.3,104.19,104.24,4548.0,101.9076,102.0152,101.9076,101.9565,4548.0
2024-01-10 14:05:00,104.24,104.25,104.18,104.19,5614.0,101.9565,101.9663,101.8978,101.9076,5614.0
2024-01-10 14:10:00,104.18,104.36,104.17,104.25,11450.0,101.8978,102.0739,101.8881,101.9663,11450.0
2024-01-10 14:15:00,104.27,104.41,104.27,104.41,2918.0,101.9859,102.1228,101.9859,102.1228,2918.0
2024-01-10 14:20:00,104.39,104.4,104.32,104.38,6646.0,102.1032,102.113,102.0348,102.0935,6646.0
2024-01-10 14:25:00,104.38,104.4,104.34,104.38,4014.0,102.0935,102.113,102.0543,102.0935,4014.0
2024-01-10 14:30:00,104.4,104.42,104.37,104.42,4042.0,102.113,102.1326,102.0837,102.1326,4042.0
2024-01-10 14:35:00,104.43,104.43,104.22,104.22,4248.0,102.1424,102.1424,101.937,101.937,4248.0
2024-01-10 14:40:00,104.23,104.28,104.19,104.28,4692.0,101.9467,101.9956,101.9076,101.9956,4692.0
2024-01-10 14:45:00,104.29,104.39,104.29,104.37,5594.0,102.0054,102.1032,102.0054,102.0837,5594.0
2024-01-10 14:50:00,104.36,104.49,104.34,104.45,4530.0,102.0739,102.201,102.0543,102.1619,4530.0
2024-01-10 14:55:00,104.44,104.47,104.38,104.4,3642.0,102.1521,102.1815,102.0935,102.113,3642.0
2024-01-10 15:00:00,104.38,104.4,104.33,104.33,6425.0,102.0935,102.113,102.0446,102.0446,6425.0
2024-01-10 15:05:00,104.29,104.3,104.15,104.15,9783.0,102.0054,102.0152,101.8685,101.8685,9783.0
2024-01-10 15:10:00,104.14,104.14,103.98,104.02,24904.0,101.8587,101.8587,101.7022,101.7413,24904.0
2024-01-10 15:15:00,104.0,104.02,103.86,103.91,14189.0,101.7218,101.7413,101.5848,101.6338,14189.0
2024-01-10 15:20:00,103.92,103.98,103.83,103.89,8033.0,101.6435,101.7022,101.5555,101.6142,8033.0
2024-01-10 15:25:00,103.88,104.04,103.86,104.0,7854.0,101.6044,101.7609,101.5848,101.7218,7854.0
2024-01-10 15:30:00,103.99,104.06,103.93,104.04,11338.0,101.712,101.7805,101.6533,101.7609,11338.0
2024-01-10 15:35:00,104.05,104.09,103.97,104.02,11892.0,101.7707,101.8098,101.6924,101.7413,11892.0
2024-01-10 15:40:00,104.03,104.17,104.03,104.15,16372.0,101.7511,101.8881,101.7511,101.8685,16372.0
2024-01-10 15:45:00,104.1,104.13,103.98,104.0,16344.0,101.8196,101.8489,101.7022,101.7218,16344.0
2024-01-10 15:50:00,104.0,104.15,103.95,104.15,43195.0,101.7218,101.8685,101.6729,101.8685,43195.0
2024-01-10 15:55:00,104.16,104.28,104.04,104.2,119865.0,101.8783,101.9956,101.7609,101.9174,119865.0
2024-01-11 09:30:00,104.42,104.77,104.35,104.51,18174.0,102.1326,102.4749,102.0641,102.2206,18174.0
2024-01-11 09:35:00,104.48,104.7,104.48,104.63,2417.0,102.1913,102.4064,102.1913,102.338,2417.0
2024-01-11 09:40:00,104.57,104.82,104.56,104.56,6968.0,102.2793,102.5238,102.2695,102.2695,6968.0
2024-01-11 09:45:00,104.53,104.68,104.49,104.67,2444.0,102.2402,102.3869,102.201,102.3771,2444.0
2024-01-11 09:50:00,104.71,104.97,104.67,104.96,5972.0,102.4162,102.6705,102.3771,102.6608,5972.0
2024-01-11 09:55:00,104.96,104.96,104.6,104.71,13488.0,102.6608,102.6608,102.3086,102.4162,13488.0
2024-01-11 10:00:00,104.74,105.06,104.74,105.06,13279.0,102.4456,102.7586,102.4456,102.7586,13279.0
2024-01-11 10:05:00,105.02,105.25,105.01,105.09,26711.0,102.7194,102.9444,102.7097,102.7879,26711.0
2024-01-11 10:10:00,105.04,105.08,104.88,104.99,19959.0,102.739,102.7781,102.5825,102.6901,19959.0
2024-01-11 10:15:00,104.97,104.99,104.83,104.83,4583.0,102.6705,102.6901,102.5336,102.5336,4583.0
2024-01-11 10:20:00,104.84,105.1,104.83,105.05,26555.0,102.5434,102.7977,102.5336,102.7488,26555.0
2024-01-11 10:25:00,105.05,105.32,105.04,105.24,9656.0,102.7488,103.0129,102.739,102.9346,9656.0
2024-01-11 10:30:00,105.25,105.25,105.1,105.21,6444.0,102.9444,102.9444,102.7977,102.9053,6444.0
2024-01-11 10:35:00,105.2,105.4,105.17,105.35,15623.0,102.8955,103.0911,102.8662,103.0422,15623.0
2024-01-11 10:40:00,105.36,105.45,105.34,105.4,19482.0,103.052,103.14,103.0324,103.0911,19482.0
2024-01-11 10:45:00,105.4,105.42,105.17,105.2,12941.0,103.0911,103.1107,102.8662,102.8955,12941.0
2024-01-11 10:50:00,105.18,105.42,105.13,105.42,14721.0,102.8759,103.1107,102.827,103.1107,14721.0
2024-01-11 10:55:00,105.43,105.43,105.18,105.25,10652.0,103.1205,103.1205,102.8759,102.9444,10652.0
2024-01-11 11:00:00,105.27,105.31,105.23,105.25,11865.0,102.964,103.0031,102.9248,102.9444,11865.0
2024-01-11 11:05:00,105.25,105.48,105.22,105.48,14877.0,102.9444,103.1694,102.9151,103.1694,14877.0
2024-01-11 11:10:00,105.48,105.49,105.35,105.37,13505.0,103.1694,103.1791,103.0422,103.0618,13505.0
2024-01-11 11:15:00,105.39,105.46,105.38,105.42,11553.0,103.0813,103.1498,103.0716,103.1107,11553.0
2024-01-11 11:20:00,105.42,105.5,105.42,105.49,12688.0,103.1107,103.1889,103.1107,103.1791,12688.0
2024-01-11 11:25:00,105.49,105.61,105.47,105.57,14284.0,103.1791,103.2965,103.1596,103.2574,14284.0
2024-01-11 11:30:00,105.57,105.74,105.56,105.69,33703.0,103.2574,103.4237,103.2476,103.3748,33703.0
2024-01-11 11:35:00,105.7,105.78,105.52,105.53,45209.0,103.3845,103.4628,103.2085,103.2183,45209.0
2024-01-11 11:40:00,105.48,105.49,105.31,105.41,7145.0,103.1694,103.1791,103.0031,103.1009,7145.0
2024-01-11 11:45:00,105.43,105.55,105.32,105.32,11914.0,103.1205,103.2378,103.0129,103.0129,11914.0
2024-01-11 11:50:00,105.32,105.37,105.23,105.23,6658.0,103.0129,103.0618,102.9248,102.9248,6658.0
2024-01-11 11:55:00,105.25,105.26,105.17,105.2,10369.0,102.9444,102.9542,102.8662,102.8955,10369.0
2024-01-11 12:00:00,105.2,105.37,105.2,105.33,10288.0,102.8955,103.0618,102.8955,103.0226,10288.0
2024-01-11 12:05:00,105.32,105.33,105.24,105.29,15622.0,103.0129,103.0226,102.9346,102.9835,15622.0
2024-01-11 12:10:00,105.29,105.31,105.18,105.18,4502.0,102.9835,103.0031,102.8759,102.8759,4502.0
2024-01-11 12:15:00,105.16,105.16,105.07,105.08,7416.0,102.8564,102.8564,102.7683,102.7781,7416.0
2024-01-11 12:20:00,105.09,105.1,104.99,105.07,7296.0,102.7879,102.7977,102.6901,102.7683,7296.0
2024-01-11 12:25:00,105.05,105.13,105.02,105.09,3967.0,102.7488,102.827,102.7194,102.7879,3967.0
2024-01-11 12:30:00,105.08,105.15,105.07,105.15,12505.0,102.7781,102.8466,102.7683,102.8466,12505.0
2024-01-11 12:35:00,105.15,105.17,105.1,105.1,10806.0,102.8466,102.8662,102.7977,102.7977,10806.0
2024-01-11 12:40:00,105.1,105.2,105.09,105.17,7373.0,102.7977,102.8955,102.7879,102.8662,7373.0
2024-01-11 12:45:00,105.17,105.24,105.16,105.21,9903.0,102.8662,102.9346,102.8564,102.9053,9903.0
2024-01-11 12:50:00,105.19,105.24,105.14,105.17,10746.0,102.8857,102.9346,102.8368,102.8662,10746.0
2024-01-11 12:55:00,105.18,105.22,105.15,105.16,12136.0,102.8759,102.9151,102.8466,102.8564,12136.0
2024-01-11 13:00:00,105.14,105.17,105.12,105.13,9003.0,102.8368,102.8662,102.8172,102.827,9003.0
2024-01-11 13:05:00,105.12,105.13,105.05,105.08,8931.0,102.8172,102.827,102.7488,102.7781,8931.0
2024-01-11 13:10:00,105.09,105.17,105.07,105.16,13738.0,102.7879,102.8662,102.7683,102.8564,13738.0
2024-01-11 13:15:00,105.19,105.26,105.15,105.22,14492.0,102.8857,102.9542,102.8466,102.9151,14492.0
2024-01-11 13:20:00,105.24,105.28,105.19,105.26,9107.0,102.9346,102.9737,102.8857,102.9542,9107.0
2024-01-11 13:25:00,105.27,105.33,105.24,105.31,11850.0,102.964,103.0226,102.9346,103.0031,11850.0
2024-01-11 13:30:00,105.31,105.35,105.2,105.27,7226.0,103.0031,103.0422,102.8955,102.964,7226.0
2024-01-11 13:35:00,105.28,105.3,105.22,105.27,10019.0,102.9737,102.9933,102.9151,102.964,10019.0
2024-01-11 13:40:00,105.27,105.28,105.18,105.23,11235.0,102.964,102.9737,102.8759,102.9248,11235.0
2024-01-11 13:45:00,105.22,105.24,105.15,105.2,7021.0,102.9151,102.9346,102.8466,102.8955,7021.0
2024-01-11 13:50:00,105.2,105.32,105.17,105.28,11788.0,102.8955,103.0129,102.8662,102.9737,11788.0
2024-01-11 13:55:00,105.28,105.32,105.27,105.31,7328.0,102.9737,103.0129,102.964,103.0031,7328.0
2024-01-11 14:00:00,105.32,105.39,105.28,105.39,16595.0,103.0129,103.0813,102.9737,103.0813,16595.0
2024-01-11 14:05:00,105.4,105.4,105.29,105.33,11297.0,103.0911,103.0911,102.9835,103.0226,11297.0
2024-01-11 14:10:00,105.35,105.38,105.32,105.33,8505.0,103.0422,103.0716,103.0129,103.0226,8505.0
2024-01-11 14:15:00,105.33,105.33,105.22,105.23,7656.0,103.0226,103.0226,102.9151,102.9248,7656.0
2024-01-11 14:20:00,105.24,105.28,105.21,105.27,7273.0,102.9346,102.9737,102.9053,102.964,7273.0
2024-01-11 14:25:00,105.28,105.31,105.23,105.3,9123.0,102.9737,103.0031,102.9248,102.9933,9123.0
2024-01-11 14:30:00,105.32,105.42,105.32,105.42,10420.0,103.0129,103.1107,103.0129,103.1107,10420.0
2024-01-11 14:35:00,105.44,105.48,105.35,105.4,12390.0,103.1302,103.1694,103.0422,103.0911,12390.0
2024-01-11 14:40:00,105.39,105.39,105.3,105.31,11703.0,103.0813,103.0813,102.9933,103.0031,11703.0
2024-01-11 14:45:00,105.31,105.46,105.29,105.45,17604.0,103.0031,103.1498,102.9835,103.14,17604.0
2024-01-11 14:50:00,105.47,105.55,105.42,105.5,12291.0,103.1596,103.2378,103.1107,103.1889,12291.0
2024-01-11 14:55:00,105.49,105.52,105.41,105.42,12641.0,103.1791,103.2085,103.1009,103.1107,12641.0
2024-01-11 15:00:00,105.43,105.43,105.26,105.29,10352.0,103.1205,103.1205,102.9542,102.9835,10352.0
2024-01-11 15:05:00,105.3,105.33,105.24,105.24,12541.0,102.9933,103.0226,102.9346,102.9346,12541.0
2024-01-11 15:10:00,105.23,105.28,105.19,105.2,10941.0,102.9248,102.9737,102.8857,102.8955,10941.0
2024-01-11 15:15:00,105.19,105.2,105.07,105.09,8859.0,102.8857,102.8955,102.7683,102.7879,8859.0
2024-01-11 15:20:00,105.11,105.21,105.09,105.2,16260.0,102.8075,102.9053,102.7879,102.8955,16260.0
2024-01-11 15:25:00,105.22,105.34,105.21,105.23,19249.0,102.9151,103.0324,102.9053,102.9248,19249.0
2024-01-11 15:30:00,105.23,105.38,105.23,105.29,23764.0,102.9248,103.0716,102.9248,102.9835,23764.0
2024-01-11 15:35:00,105.29,105.32,105.2,105.26,17002.0,102.9835,103.0129,102.8955,102.9542,17002.0
2024-01-11 15:40:00,105.26,105.37,105.26,105.34,22675.0,102.9542,103.0618,102.9542,103.0324,22675.0
2024-01-11 15:45:00,105.35,105.5,105.32,105.5,77100.0,103.0422,103.1889,103.0129,103.1889,77100.0
2024-01-11 15:50:00,105.5,105.75,105.42,105.71,90730.0,103.1889,103.4334,103.1107,103.3943,90730.0
2024-01-11 15:55:00,105.71,105.9,105.63,105.73,189429.0,103.3943,103.5802,103.3161,103.4139,189429.0
2024-01-12 09:30:00,105.72,106.07,105.72,105.97,10981.0,103.4041,103.7464,103.4041,103.6486,10981.0
2024-01-12 09:35:00,105.95,105.95,105.25,105.56,5534.0,103.6291,103.6291,102.9444,103.2476,5534.0
2024-01-12 09:40:00,105.51,105.51,105.29,105.29,3699.0,103.1987,103.1987,102.9835,102.9835,3699.0
2024-01-12 09:45:00,105.29,105.3,104.93,105.22,12521.0,102.9835,102.9933,102.6314,102.9151,12521.0
2024-01-12 09:50:00,105.3,105.42,105.25,105.29,7650.0,102.9933,103.1107,102.9444,102.9835,7650.0
2024-01-12 09:55:00,105.38,105.54,105.28,105.54,5585.0,103.0716,103.228,102.9737,103.228,5585.0
2024-01-12 10:00:00,105.46,105.77,105.46,105.62,3139.0,103.1498,103.453,103.1498,103.3063,3139.0
2024-01-12 10:05:00,105.62,105.62,105.14,105.16,9485.0,103.3063,103.3063,102.8368,102.8564,9485.0
2024-01-12 10:10:00,105.15,105.23,104.91,104.91,4152.0,102.8466,102.9248,102.6118,102.6118,4152.0
2024-01-12 10:15:00,104.89,104.98,104.87,104.95,7157.0,102.5923,102.6803,102.5727,102.651,7157.0
2024-01-12 10:20:00,104.97,105.09,104.97,105.06,4535.0,102.6705,102.7879,102.6705,102.7586,4535.0
2024-01-12 10:25:00,105.03,105.1,104.92,105.07,5883.0,102.7292,102.7977,102.6216,102.7683,5883.0
2024-01-12 10:30:00,105.08,105.1,104.96,105.05,5690.0,102.7781,102.7977,102.6608,102.7488,5690.0
2024-01-12 10:35:00,105.01,105.02,104.86,104.92,3612.0,102.7097,102.7194,102.5629,102.6216,3612.0
2024-01-12 10:40:00,104.92,104.95,104.85,104.9,5404.0,102.6216,102.651,102.5532,102.6021,5404.0
2024-01-12 10:45:00,104.94,105.23,104.92,105.2,12454.0,102.6412,102.9248,102.6216,102.8955,12454.0
2024-01-12 10:50:00,105.21,105.21,105.08,105.12,4683.0,102.9053,102.9053,102.7781,102.8172,4683.0
2024-01-12 10:55:00,105.12,105.17,105.09,105.14,5162.0,102.8172,102.8662,102.7879,102.8368,5162.0
2024-01-12 11:00:00,105.16,105.47,105.15,105.46,3290.0,102.8564,103.1596,102.8466,103.1498,3290.0
2024-01-12 11:05:00,105.5,105.67,105.45,105.67,15723.0,103.1889,103.3552,103.14,103.3552,15723.0
2024-01-12 11:10:00,105.67,105.77,105.67,105.76,16432.0,103.3552,103.453,103.3552,103.4432,16432.0
2024-01-12 11:15:00,105.76,105.8,105.62,105.7,9114.0,103.4432,103.4824,103.3063,103.3845,9114.0
2024-01-12 11:20:00,105.7,105.74,105.6,105.65,3992.0,103.3845,103.4237,103.2867,103.3356,3992.0
2024-01-12 11:25:00,105.68,105.74,105.58,105.65,3897.0,103.365,103.4237,103.2672,103.3356,3897.0
2024-01-12 11:30:00,105.67,105.75,105.67,105.75,5336.0,103.3552,103.4334,103.3552,103.4334,5336.0
2024-01-12 11:35:00,105.76,105.77,105.48,105.48,3116.0,103.4432,103.453,103.1694,103.1694,3116.0
2024-01-12 11:40:00,105.46,105.53,105.36,105.53,5910.0,103.1498,103.2183,103.052,103.2183,5910.0
2024-01-12 11:45:00,105.49,105.67,105.49,105.64,5169.0,103.1791,103.3552,103.1791,103.3259,5169.0
2024-01-12 11:50:00,105.67,105.68,105.59,105.59,2021.0,103.3552,103.365,103.277,103.277,2021.0
2024-01-12 11:55:00,105.56,105.69,105.56,105.63,2924.0,103.2476,103.3748,103.2476,103.3161,2924.0
2024-01-12 12:00:00,105.62,105.62,105.5,105.51,3248.0,103.3063,103.3063,103.1889,103.1987,3248.0
2024-01-12 12:05:00,105.4,105.55,105.4,105.54,5711.0,103.0911,103.2378,103.0911,103.228,5711.0
2024-01-12 12:10:00,105.54,105.54,105.45,105.49,2589.0,103.228,103.228,103.14,103.1791,2589.0
2024-01-12 12:15:00,105.47,105.62,105.47,105.58,6065.0,103.1596,103.3063,103.1596,103.2672,6065.0
2024-01-12 12:20:00,105.57,105.65,105.57,105.6,3179.0,103.2574,103.3356,103.2574,103.2867,3179.0
2024-01-12 12:25:00,105.58,105.6,105.55,105.59,3021.0,103.2672,103.2867,103.2378,103.277,3021.0
2024-01-12 12:30:00,105.58,105.66,105.58,105.66,3534.0,103.2672,103.3454,103.2672,103.3454,3534.0
2024-01-12 12:35:00,105.66,105.66,105.55,105.56,1800.0,103.3454,103.3454,103.2378,103.2476,1800.0
2024-01-12 12:40:00,105.54,105.56,105.51,105.55,1498.0,103.228,103.2476,103.1987,103.2378,1498.0
2024-01-12 12:45:00,105.54,105.54,105.51,105.53,2469.0,103.228,103.228,103.1987,103.2183,2469.0
2024-01-12 12:50:00,105.53,105.53,105.41,105.49,3340.0,103.2183,103.2183,103.1009,103.1791,3340.0
2024-01-12 12:55:00,105.47,105.48,105.42,105.45,2061.0,103.1596,103.1694,103.1107,103.14,2061.0
2024-01-12 13:00:00,105.48,105.5,105.46,105.48,2201.0,103.1694,103.1889,103.1498,103.1694,2201.0
2024-01-12 13:05:00,105.49,105.49,105.42,105.43,1649.0,103.1791,103.1791,103.1107,103.1205,1649.0
2024-01-12 13:10:00,105.46,105.51,105.44,105.51,2741.0,103.1498,103.1987,103.1302,103.1987,2741.0
2024-01-12 13:15:00,105.51,105.59,105.5,105.54,3218.0,103.1987,103.277,103.1889,103.228,3218.0
2024-01-12 13:20:00,105.54,105.58,105.52,105.56,1662.0,103.228,103.2672,103.2085,103.2476,1662.0
2024-01-12 13:25:00,105.57,105.57,105.49,105.52,3380.0,103.2574,103.2574,103.1791,103.2085,3380.0
2024-01-12 13:30:00,105.51,105.59,105.51,105.57,3025.0,103.1987,103.277,103.1987,103.2574,3025.0
2024-01-12 13:35:00,105.59,105.72,105.59,105.71,2372.0,103.277,103.4041,103.277,103.3943,2372.0
2024-01-12 13:40:00,105.7,105.75,105.69,105.7,5389.0,103.3845,103.4334,103.3748,103.3845,5389.0
2024-01-12 13:45:00,105.7,105.7,105.66,105.68,2025.0,103.3845,103.3845,103.3454,103.365,2025.0
2024-01-12 13:50:00,105.65,105.66,105.55,105.66,4339.0,103.3356,103.3454,103.2378,103.3454,4339.0
2024-01-12 13:55:00,105.65,105.8,105.64,105.77,10081.0,103.3356,103.4824,103.3259,103.453,10081.0
2024-01-12 14:00:00,105.74,105.75,105.67,105.67,4521.0,103.4237,103.4334,103.3552,103.3552,4521.0
2024-01-12 14:05:00,105.65,105.71,105.64,105.71,1857.0,103.3356,103.3943,103.3259,103.3943,1857.0
2024-01-12 14:10:00,105.69,105.7,105.66,105.69,1900.0,103.3748,103.3845,103.3454,103.3748,1900.0
2024-01-12 14:15:00,105.7,105.77,105.7,105.76,3125.0,103.3845,103.453,103.3845,103.4432,3125.0
2024-01-12 14:20:00,105.77,105.8,105.67,105.67,5291.0,103.453,103.4824,103.3552,103.3552,5291.0
2024-01-12 14:25:00,105.68,105.7,105.67,105.69,2285.0,103.365,103.3845,103.3552,103.3748,2285.0
2024-01-12 14:30:00,105.71,105.72,105.63,105.67,2688.0,103.3943,103.4041,103.3161,103.3552,2688.0
2024-01-12 14:35:00,105.66,105.72,105.65,105.7,3316.0,103.3454,103.4041,103.3356,103.3845,3316.0
2024-01-12 14:40:00,105.7,105.72,105.64,105.65,1830.0,103.3845,103.4041,103.3259,103.3356,1830.0
2024-01-12 14:45:00,105.63,105.64,105.48,105.48,5606.0,103.3161,103.3259,103.1694,103.1694,5606.0
2024-01-12 14:50:00,105.48,105.52,105.48,105.52,3625.0,103.1694,103.2085,103.1694,103.2085,3625.0
2024-01-12 14:55:00,105.51,105.55,105.5,105.51,7274.0,103.1987,103.2378,103.1889,103.1987,7274.0
2024-01-12 15:00:00,105.52,105.56,105.5,105.5,6635.0,103.2085,103.2476,103.1889,103.1889,6635.0
2024-01-12 15:05:00,105.51,105.51,105.48,105.51,4004.0,103.1987,103.1987,103.1694,103.1987,4004.0
2024-01-12 15:10:00,105.5,105.55,105.5,105.51,6672.0,103.1889,103.2378,103.1889,103.1987,6672.0
2024-01-12 15:15:00,105.51,105.59,105.49,105.56,11217.0,103.1987,103.277,103.1791,103.2476,11217.0
2024-01-12 15:20:00,105.54,105.57,105.5,105.53,7780.0,103.228,103.2574,103.1889,103.2183,7780.0
2024-01-12 15:25:00,105.53,105.59,105.53,105.57,9717.0,103.2183,103.277,103.2183,103.2574,9717.0
2024-01-12 15:30:00,105.54,105.58,105.47,105.56,10075.0,103.228,103.2672,103.1596,103.2476,10075.0
2024-01-12 15:35:00,105.55,105.59,105.54,105.57,23310.0,103.2378,103.277,103.228,103.2574,23310.0
2024-01-12 15:40:00,105.56,105.59,105.53,105.57,13012.0,103.2476,103.277,103.2183,103.2574,13012.0
2024-01-12 15:45:00,105.56,105.9,105.56,105.88,81119.0,103.2476,103.5802,103.2476,103.5606,81119.0
2024-01-12 15:50:00,105.89,106.02,105.8,106.0,73048.0,103.5704,103.6975,103.4824,103.678,73048.0
2024-01-12 15:55:00,106.0,106.04,105.8,105.84,175640.0,103.678,103.7171,103.4824,103.5215,175640.0
2024-01-16 09:30:00,106.11,106.76,105.65,105.98,30834.0,103.7856,104.4213,103.3356,103.6584,30834.0
2024-01-16 09:35:00,105.98,106.33,105.96,106.33,10917.0,103.6584,104.0007,103.6388,104.0007,10917.0
2024-01-16 09:40:00,106.25,106.25,105.94,105.95,6539.0,103.9225,103.9225,103.6193,103.6291,6539.0
2024-01-16 09:45:00,106.09,106.36,106.06,106.31,7556.0,103.766,104.0301,103.7367,103.9812,7556.0
2024-01-16 09:50:00,106.32,106.32,105.96,106.13,9111.0,103.991,103.991,103.6388,103.8051,9111.0
2024-01-16 09:55:00,106.2,106.27,105.98,106.25,4825.0,103.8736,103.9421,103.6584,103.9225,4825.0
2024-01-16 10:00:00,106.35,106.59,106.35,106.5,11465.0,104.0203,104.255,104.0203,104.167,11465.0
2024-01-16 10:05:00,106.55,106.55,106.32,106.44,11674.0,104.2159,104.2159,103.991,104.1083,11674.0
2024-01-16 10:10:00,106.46,106.59,106.39,106.53,18648.0,104.1279,104.255,104.0594,104.1964,18648.0
2024-01-16 10:15:00,106.55,106.57,106.25,106.25,13397.0,104.2159,104.2355,103.9225,103.9225,13397.0
2024-01-16 10:20:00,106.24,106.37,106.24,106.29,8542.0,103.9127,104.0399,103.9127,103.9616,8542.0
2024-01-16 10:25:00,106.3,106.52,106.25,106.36,16484.0,103.9714,104.1866,103.9225,104.0301,16484.0
2024-01-16 10:30:00,106.38,106.46,106.32,106.35,11337.0,104.0496,104.1279,103.991,104.0203,11337.0
2024-01-16 10:35:00,106.37,106.41,106.29,106.31,28329.0,104.0399,104.079,103.9616,103.9812,28329.0
2024-01-16 10:40:00,106.32,106.37,106.2,106.27,18002.0,103.991,104.0399,103.8736,103.9421,18002.0
2024-01-16 10:45:00,106.29,106.35,106.15,106.15,4250.0,103.9616,104.0203,103.8247,103.8247,4250.0
2024-01-16 10:50:00,106.13,106.21,106.1,106.17,10019.0,103.8051,103.8834,103.7758,103.8442,10019.0
2024-01-16 10:55:00,106.17,106.3,106.17,106.29,12370.0,103.8442,103.9714,103.8442,103.9616,12370.0
2024-01-16 11:00:00,106.25,106.33,106.14,106.19,15035.0,103.9225,104.0007,103.8149,103.8638,15035.0
2024-01-16 11:05:00,106.17,106.35,106.17,106.33,19883.0,103.8442,104.0203,103.8442,104.0007,19883.0
2024-01-16 11:10:00,106.29,106.3,106.24,106.27,8049.0,103.9616,103.9714,103.9127,103.9421,8049.0
2024-01-16 11:15:00,106.29,106.39,106.25,106.26,6258.0,103.9616,104.0594,103.9225,103.9323,6258.0
2024-01-16 11:20:00,106.27,106.3,106.02,106.04,20040.0,103.9421,103.9714,103.6975,103.7171,20040.0
2024-01-16 11:25:00,106.04,106.08,105.87,105.91,18216.0,103.7171,103.7562,103.5508,103.5899,18216.0
2024-01-16 11:30:00,105.94,105.94,105.75,105.9,12304.0,103.6193,103.6193,103.4334,103.5802,12304.0
2024-01-16 11:35:00,105.85,105.9,105.84,105.87,12422.0,103.5313,103.5802,103.5215,103.5508,12422.0
2024-01-16 11:40:00,105.87,105.95,105.84,105.88,8077.0,103.5508,103.6291,103.5215,103.5606,8077.0
2024-01-16 11:45:00,105.88,106.07,105.88,106.01,5252.0,103.5606,103.7464,103.5606,103.6878,5252.0
2024-01-16 11:50:00,106.03,106.07,105.83,105.86,13584.0,103.7073,103.7464,103.5117,103.541,13584.0
2024-01-16 11:55:00,105.83,105.91,105.69,105.7,4194.0,103.5117,103.5899,103.3748,103.3845,4194.0
2024-01-16 12:00:00,105.69,105.69,105.51,105.51,3220.0,103.3748,103.3748,103.1987,103.1987,3220.0
2024-01-16 12:05:00,105.55,105.61,105.32,105.34,3302.0,103.2378,103.2965,103.0129,103.0324,3302.0
2024-01-16 12:10:00,105.38,105.39,105.34,105.39,2100.0,103.0716,103.0813,103.0324,103.0813,2100.0
2024-01-16 12:15:00,105.39,105.47,105.35,105.35,5439.0,103.0813,103.1596,103.0422,103.0422,5439.0
2024-01-16 12:20:00,105.38,105.44,105.37,105.44,3951.0,103.0716,103.1302,103.0618,103.1302,3951.0
2024-01-16 12:25:00,105.43,105.5,105.43,105.45,2718.0,103.1205,103.1889,103.1205,103.14,2718.0
2024-01-16 12:30:00,105.44,105.52,105.42,105.42,5687.0,103.1302,103.2085,103.1107,103.1107,5687.0
2024-01-16 12:35:00,105.44,105.55,105.44,105.55,3638.0,103.1302,103.2378,103.1302,103.2378,3638.0
2024-01-16 12:40:00,105.49,105.59,105.48,105.51,5602.0,103.1791,103.277,103.1694,103.1987,5602.0
2024-01-16 12:45:00,105.53,105.58,105.4,105.4,1927.0,103.2183,103.2672,103.0911,103.0911,1927.0
2024-01-16 12:50:00,105.42,105.45,105.34,105.34,4354.0,103.1107,103.14,103.0324,103.0324,4354.0
2024-01-16 12:55:00,105.34,105.35,105.32,105.34,2769.0,103.0324,103.0422,103.0129,103.0324,2769.0
2024-01-16 13:00:00,105.32,105.47,105.32,105.45,3921.0,103.0129,103.1596,103.0129,103.14,3921.0
2024-01-16 13:05:00,105.45,105.51,105.41,105.41,2540.0,103.14,103.1987,103.1009,103.1009,2540.0
2024-01-16 13:10:00,105.45,105.46,105.4,105.43,5477.0,103.14,103.1498,103.0911,103.1205,5477.0
2024-01-16 13:15:00,105.41,105.54,105.4,105.49,10047.0,103.1009,103.228,103.0911,103.1791,10047.0
2024-01-16 13:20:00,105.5,105.66,105.45,105.64,2901.0,103.1889,103.3454,103.14,103.3259,2901.0
2024-01-16 13:25:00,105.63,105.72,105.63,105.72,2057.0,103.3161,103.4041,103.3161,103.4041,2057.0
2024-01-16 13:30:00,105.79,105.79,105.71,105.74,5659.0,103.4726,103.4726,103.3943,103.4237,5659.0
2024-01-16 13:35:00,105.76,106.0,105.76,105.97,17082.0,103.4432,103.678,103.4432,103.6486,17082.0
2024-01-16 13:40:00,105.97,105.97,105.85,105.9,14069.0,103.6486,103.6486,103.5313,103.5802,14069.0
2024-01-16 13:45:00,105.9,106.15,105.9,106.05,5969.0,103.5802,103.8247,103.5802,103.7269,5969.0
2024-01-16 13:50:00,106.05,106.12,106.0,106.0,8008.0,103.7269,103.7953,103.678,103.678,8008.0
2024-01-16 13:55:00,106.03,106.2,105.98,106.06,43703.0,103.7073,103.8736,103.6584,103.7367,43703.0
2024-01-16 14:00:00,106.03,106.2,106.03,106.06,5252.0,103.7073,103.8736,103.7073,103.7367,5252.0
2024-01-16 14:05:00,106.06,106.06,105.97,106.03,8474.0,103.7367,103.7367,103.6486,103.7073,8474.0
2024-01-16 14:10:00,106.03,106.1,105.96,106.01,9167.0,103.7073,103.7758,103.6388,103.6878,9167.0
2024-01-16 14:15:00,105.98,106.08,105.96,106.04,4982.0,103.6584,103.7562,103.6388,103.7171,4982.0
2024-01-16 14:20:00,106.07,106.19,106.07,106.09,4156.0,103.7464,103.8638,103.7464,103.766,4156.0
2024-01-16 14:25:00,106.09,106.13,106.06,106.09,8331.0,103.766,103.8051,103.7367,103.766,8331.0
2024-01-16 14:30:00,106.1,106.15,106.07,106.12,6413.0,103.7758,103.8247,103.7464,103.7953,6413.0
2024-01-16 14:35:00,106.09,106.16,106.08,106.16,2210.0,103.766,103.8345,103.7562,103.8345,2210.0
2024-01-16 14:40:00,106.17,106.2,106.08,106.13,4660.0,103.8442,103.8736,103.7562,103.8051,4660.0
2024-01-16 14:45:00,106.1,106.19,106.1,106.17,4792.0,103.7758,103.8638,103.7758,103.8442,4792.0
2024-01-16 14:50:00,106.2,106.25,106.18,106.19,4943.0,103.8736,103.9225,103.854,103.8638,4943.0
2024-01-16 14:55:00,106.19,106.33,106.14,106.32,4662.0,103.8638,104.0007,103.8149,103.991,4662.0
2024-01-16 15:00:00,106.32,106.35,106.29,106.31,3098.0,103.991,104.0203,103.9616,103.9812,3098.0
2024-01-16 15:05:00,106.29,106.31,106.16,106.18,6480.0,103.9616,103.9812,103.8345,103.854,6480.0
2024-01-16 15:10:00,106.18,106.18,105.97,106.05,26674.0,103.854,103.854,103.6486,103.7269,26674.0
2024-01-16 15:15:00,106.05,106.07,105.96,105.97,5337.0,103.7269,103.7464,103.6388,103.6486,5337.0
2024-01-16 15:20:00,106.0,106.0,105.84,105.85,4632.0,103.678,103.678,103.5215,103.5313,4632.0
2024-01-16 15:25:00,105.84,105.95,105.76,105.95,26866.0,103.5215,103.6291,103.4432,103.6291,26866.0
2024-01-16 15:30:00,105.95,106.01,105.91,106.0,10816.0,103.6291,103.6878,103.5899,103.678,10816.0
2024-01-16 15:35:00,105.99,106.02,105.9,105.92,9529.0,103.6682,103.6975,103.5802,103.5997,9529.0
2024-01-16 15:40:00,105.89,105.89,105.71,105.77,21442.0,103.5704,103.5704,103.3943,103.453,21442.0
2024-01-16 15:45:00,105.77,105.95,105.71,105.93,21108.0,103.453,103.6291,103.3943,103.6095,21108.0
2024-01-16 15:50:00,105.86,106.29,105.84,106.28,63115.0,103.541,103.9616,103.5215,103.9518,63115.0
2024-01-16 15:55:00,106.27,106.4,106.17,106.38,127562.0,103.9421,104.0692,103.8442,104.0496,127562.0
2024-01-17 09:30:00,106.76,107.8,106.71,107.78,56278.0,104.4213,105.4385,104.3724,105.419,56278.0
2024-01-17 09:35:00,107.78,107.97,107.57,107.93,33028.0,105.419,105.6048,105.2136,105.5657,33028.0
2024-01-17 09:40:00,107.81,108.13,107.78,108.08,48084.0,105.4483,105.7613,105.419,105.7124,48084.0
2024-01-17 09:45:00,108.02,108.4,107.98,108.05,31348.0,105.6537,106.0254,105.6146,105.6831,31348.0
2024-01-17 09:50:00,108.06,108.11,107.68,107.91,6787.0,105.6928,105.7417,105.3212,105.5461,6787.0
2024-01-17 09:55:00,107.9,108.07,107.88,108.0,11746.0,105.5363,105.7026,105.5168,105.6342,11746.0
2024-01-17 10:00:00,107.99,108.11,107.66,107.7,21066.0,105.6244,105.7417,105.3016,105.3407,21066.0
2024-01-17 10:05:00,107.69,107.81,107.54,107.59,14188.0,105.331,105.4483,105.1842,105.2331,14188.0
2024-01-17 10:10:00,107.63,107.7,107.44,107.49,6998.0,105.2723,105.3407,105.0864,105.1353,6998.0
2024-01-17 10:15:00,107.45,107.5,107.33,107.44,12338.0,105.0962,105.1451,104.9788,105.0864,12338.0
2024-01-17 10:20:00,107.49,107.66,107.49,107.59,6551.0,105.1353,105.3016,105.1353,105.2331,6551.0
2024-01-17 10:25:00,107.6,107.72,107.6,107.69,11193.0,105.2429,105.3603,105.2429,105.331,11193.0
2024-01-17 10:30:00,107.7,107.7,107.5,107.5,6189.0,105.3407,105.3407,105.1451,105.1451,6189.0
2024-01-17 10:35:00,107.53,107.6,107.2,107.21,14269.0,105.1745,105.2429,104.8517,104.8615,14269.0
2024-01-17 10:40:00,107.23,107.27,107.13,107.19,10206.0,104.881,104.9202,104.7832,104.8419,10206.0
2024-01-17 10:45:00,107.2,107.36,107.2,107.36,9466.0,104.8517,105.0082,104.8517,105.0082,9466.0
2024-01-17 10:50:00,107.36,107.39,107.26,107.32,9998.0,105.0082,105.0375,104.9104,104.9691,9998.0
2024-01-17 10:55:00,107.33,107.33,107.17,107.18,5862.0,104.9788,104.9788,104.8223,104.8321,5862.0
2024-01-17 11:00:00,107.16,107.2,107.08,107.15,18043.0,104.8126,104.8517,104.7343,104.8028,18043.0
2024-01-17 11:05:00,107.14,107.17,106.9,106.91,26600.0,104.793,104.8223,104.5583,104.568,26600.0
2024-01-17 11:10:00,106.89,106.94,106.84,106.92,11426.0,104.5485,104.5974,104.4996,104.5778,11426.0
2024-01-17 11:15:00,106.92,106.93,106.79,106.85,11559.0,104.5778,104.5876,104.4507,104.5094,11559.0
2024-01-17 11:20:00,106.83,106.86,106.7,106.7,8998.0,104.4898,104.5191,104.3626,104.3626,8998.0
2024-01-17 11:25:00,106.71,106.75,106.64,106.64,4910.0,104.3724,104.4115,104.304,104.304,4910.0
2024-01-17 11:30:00,106.67,106.82,106.62,106.75,25564.0,104.3333,104.48,104.2844,104.4115,25564.0
2024-01-17 11:35:00,106.77,106.83,106.69,106.76,12511.0,104.4311,104.4898,104.3529,104.4213,12511.0
2024-01-17 11:40:00,106.75,106.83,106.67,106.78,5799.0,104.4115,104.4898,104.3333,104.4409,5799.0
2024-01-17 11:45:00,106.77,106.77,106.63,106.68,2476.0,104.4311,104.4311,104.2942,104.3431,2476.0
2024-01-17 11:50:00,106.68,106.75,106.59,106.73,5671.0,104.3431,104.4115,104.255,104.392,5671.0
2024-01-17 11:55:00,106.73,106.8,106.72,106.75,2395.0,104.392,104.4604,104.3822,104.4115,2395.0
2024-01-17 12:00:00,106.76,106.77,106.68,106.71,4371.0,104.4213,104.4311,104.3431,104.3724,4371.0
2024-01-17 12:05:00,106.67,106.68,106.54,106.61,11997.0,104.3333,104.3431,104.2061,104.2746,11997.0
2024-01-17 12:10:00,106.64,106.7,106.62,106.67,8681.0,104.304,104.3626,104.2844,104.3333,8681.0
2024-01-17 12:15:00,106.69,106.74,106.65,106.68,8221.0,104.3529,104.4018,104.3137,104.3431,8221.0
2024-01-17 12:20:00,106.64,106.65,106.55,106.56,3790.0,104.304,104.3137,104.2159,104.2257,3790.0
2024-01-17 12:25:00,106.57,106.71,106.56,106.59,16959.0,104.2355,104.3724,104.2257,104.255,16959.0
2024-01-17 12:30:00,106.59,106.67,106.57,106.67,2427.0,104.255,104.3333,104.2355,104.3333,2427.0
2024-01-17 12:35:00,106.67,106.67,106.59,106.66,2723.0,104.3333,104.3333,104.255,104.3235,2723.0
2024-01-17 12:40:00,106.66,106.67,106.54,106.58,3521.0,104.3235,104.3333,104.2061,104.2453,3521.0
2024-01-17 12:45:00,106.56,106.6,106.54,106.59,2899.0,104.2257,104.2648,104.2061,104.255,2899.0
2024-01-17 12:50:00,106.59,106.6,106.47,106.47,3304.0,104.255,104.2648,104.1377,104.1377,3304.0
2024-01-17 12:55:00,106.47,106.51,106.4,106.43,3678.0,104.1377,104.1768,104.0692,104.0986,3678.0
2024-01-17 13:00:00,106.42,106.43,106.36,106.39,8314.0,104.0888,104.0986,104.0301,104.0594,8314.0
2024-01-17 13:05:00,106.36,106.36,106.28,106.29,6394.0,104.0301,104.0301,103.9518,103.9616,6394.0
2024-01-17 13:10:00,106.29,106.29,106.12,106.16,6097.0,103.9616,103.9616,103.7953,103.8345,6097.0
2024-01-17 13:15:00,106.12,106.17,106.07,106.16,6900.0,103.7953,103.8442,103.7464,103.8345,6900.0
2024-01-17 13:20:00,106.16,106.16,105.96,105.98,4763.0,103.8345,103.8345,103.6388,103.6584,4763.0
2024-01-17 13:25:00,105.99,106.11,105.98,106.09,3420.0,103.6682,103.7856,103.6584,103.766,3420.0
2024-01-17 13:30:00,106.11,106.11,105.96,106.01,6259.0,103.7856,103.7856,103.6388,103.6878,6259.0
2024-01-17 13:35:00,105.99,106.12,105.99,106.03,5072.0,103.6682,103.7953,103.6682,103.7073,5072.0
2024-01-17 13:40:00,106.01,106.01,105.91,105.92,14359.0,103.6878,103.6878,103.5899,103.5997,14359.0
2024-01-17 13:45:00,105.91,105.98,105.88,105.98,3389.0,103.5899,103.6584,103.5606,103.6584,3389.0
2024-01-17 13:50:00,106.02,106.14,106.02,106.1,20270.0,103.6975,103.8149,103.6975,103.7758,20270.0
2024-01-17 13:55:00,106.12,106.12,106.01,106.09,3228.0,103.7953,103.7953,103.6878,103.766,3228.0
2024-01-17 14:00:00,106.1,106.12,106.05,106.1,6555.0,103.7758,103.7953,103.7269,103.7758,6555.0
2024-01-17 14:05:00,106.08,106.08,105.99,106.0,4633.0,103.7562,103.7562,103.6682,103.678,4633.0
2024-01-17 14:10:00,106.02,106.11,105.98,105.98,6680.0,103.6975,103.7856,103.6584,103.6584,6680.0
2024-01-17 14:15:00,105.97,106.05,105.97,106.02,3717.0,103.6486,103.7269,103.6486,103.6975,3717.0
2024-01-17 14:20:00,106.0,106.01,105.94,105.97,7869.0,103.678,103.6878,103.6193,103.6486,7869.0
2024-01-17 14:25:00,105.98,105.98,105.86,105.97,9535.0,103.6584,103.6584,103.541,103.6486,9535.0
2024-01-17 14:30:00,105.95,105.95,105.87,105.89,4190.0,103.6291,103.6291,103.5508,103.5704,4190.0
2024-01-17 14:35:00,105.88,105.9,105.84,105.85,1606.0,103.5606,103.5802,103.5215,103.5313,1606.0
2024-01-17 14:40:00,105.85,105.88,105.79,105.85,3408.0,103.5313,103.5606,103.4726,103.5313,3408.0
2024-01-17 14:45:00,105.87,105.89,105.77,105.81,4738.0,103.5508,103.5704,103.453,103.4921,4738.0
2024-01-17 14:50:00,105.8,105.8,105.73,105.76,3938.0,103.4824,103.4824,103.4139,103.4432,3938.0
2024-01-17 14:55:00,105.76,105.76,105.73,105.73,3406.0,103.4432,103.4432,103.4139,103.4139,3406.0
2024-01-17 15:00:00,105.73,105.73,105.55,105.57,4328.0,103.4139,103.4139,103.2378,103.2574,4328.0
2024-01-17 15:05:00,105.57,105.58,105.39,105.43,10337.0,103.2574,103.2672,103.0813,103.1205,10337.0
2024-01-17 15:10:00,105.4,105.41,105.26,105.32,5123.0,103.0911,103.1009,102.9542,103.0129,5123.0
2024-01-17 15:15:00,105.36,105.37,105.21,105.29,8733.0,103.052,103.0618,102.9053,102.9835,8733.0
2024-01-17 15:20:00,105.31,105.32,105.17,105.18,9266.0,103.0031,103.0129,102.8662,102.8759,9266.0
2024-01-17 15:25:00,105.17,105.22,105.13,105.22,8802.0,102.8662,102.9151,102.827,102.9151,8802.0
2024-01-17 15:30:00,105.2,105.22,105.12,105.13,14508.0,102.8955,102.9151,102.8172,102.827,14508.0
2024-01-17 15:35:00,105.13,105.27,105.12,105.14,12111.0,102.827,102.964,102.8172,102.8368,12111.0
2024-01-17 15:40:00,105.13,105.19,105.13,105.16,17392.0,102.827,102.8857,102.827,102.8564,17392.0
2024-01-17 15:45:00,105.16,105.17,105.04,105.04,20352.0,102.8564,102.8662,102.739,102.739,20352.0
2024-01-17 15:50:00,105.05,105.33,105.02,105.3,35313.0,102.7488,103.0226,102.7194,102.9933,35313.0
2024-01-17 15:55:00,105.29,105.47,105.29,105.46,84727.0,102.9835,103.1596,102.9835,103.1498,84727.0
2024-01-18 09:30:00,104.78,105.19,104.56,104.79,20035.0,102.4847,102.8857,102.2695,102.4945,20035.0
2024-01-18 09:35:00,104.81,104.81,104.39,104.63,13168.0,102.514,102.514,102.1032,102.338,13168.0
2024-01-18 09:40:00,104.63,104.68,104.03,104.6,17759.0,102.338,102.3869,101.7511,102.3086,17759.0
2024-01-18 09:45:00,104.6,105.11,104.54,105.02,10471.0,102.3086,102.8075,102.25,102.7194,10471.0
2024-01-18 09:50:00,105.0,105.36,105.0,105.2,3581.0,102.6999,103.052,102.6999,102.8955,3581.0
2024-01-18 09:55:00,105.23,105.26,105.07,105.21,7041.0,102.9248,102.9542,102.7683,102.9053,7041.0
2024-01-18 10:00:00,105.21,105.78,105.21,105.7,8665.0,102.9053,103.4628,102.9053,103.3845,8665.0
2024-01-18 10:05:00,105.75,105.8,105.52,105.57,7126.0,103.4334,103.4824,103.2085,103.2574,7126.0
2024-01-18 10:10:00,105.59,105.65,105.46,105.53,4655.0,103.277,103.3356,103.1498,103.2183,4655.0
2024-01-18 10:15:00,105.52,105.67,105.45,105.46,5892.0,103.2085,103.3552,103.14,103.1498,5892.0
2024-01-18 10:20:00,105.45,105.67,105.36,105.67,6776.0,103.14,103.3552,103.052,103.3552,6776.0
2024-01-18 10:25:00,105.7,105.71,105.5,105.54,8077.0,103.3845,103.3943,103.1889,103.228,8077.0
2024-01-18 10:30:00,105.55,105.65,105.49,105.58,3344.0,103.2378,103.3356,103.1791,103.2672,3344.0
2024-01-18 10:35:00,105.53,105.62,105.5,105.6,4984.0,103.2183,103.3063,103.1889,103.2867,4984.0
2024-01-18 10:40:00,105.6,105.6,105.41,105.41,4593.0,103.2867,103.2867,103.1009,103.1009,4593.0
2024-01-18 10:45:00,105.41,105.59,105.4,105.59,7562.0,103.1009,103.277,103.0911,103.277,7562.0
2024-01-18 10:50:00,105.59,105.6,105.39,105.43,6261.0,103.277,103.2867,103.0813,103.1205,6261.0
2024-01-18 10:55:00,105.41,105.67,105.4,105.54,8158.0,103.1009,103.3552,103.0911,103.228,8158.0
2024-01-18 11:00:00,105.52,105.59,105.45,105.55,2626.0,103.2085,103.277,103.14,103.2378,2626.0
2024-01-18 11:05:00,105.52,105.59,105.48,105.48,6290.0,103.2085,103.277,103.1694,103.1694,6290.0
2024-01-18 11:10:00,105.46,105.54,105.44,105.53,2802.0,103.1498,103.228,103.1302,103.2183,2802.0
2024-01-18 11:15:00,105.53,105.55,105.47,105.55,3013.0,103.2183,103.2378,103.1596,103.2378,3013.0
2024-01-18 11:20:00,105.55,105.63,105.55,105.57,3918.0,103.2378,103.3161,103.2378,103.2574,3918.0
2024-01-18 11:25:00,105.57,105.63,105.49,105.52,4399.0,103.2574,103.3161,103.1791,103.2085,4399.0
2024-01-18 11:30:00,105.51,105.54,105.41,105.53,2500.0,103.1987,103.228,103.1009,103.2183,2500.0
2024-01-18 11:35:00,105.52,105.55,105.42,105.47,2134.0,103.2085,103.2378,103.1107,103.1596,2134.0
2024-01-18 11:40:00,105.43,105.48,105.4,105.43,4341.0,103.1205,103.1694,103.0911,103.1205,4341.0
2024-01-18 11:45:00,105.43,105.44,105.33,105.36,3318.0,103.1205,103.1302,103.0226,103.052,3318.0
2024-01-18 11:50:00,105.36,105.45,105.34,105.42,4052.0,103.052,103.14,103.0324,103.1107,4052.0
2024-01-18 11:55:00,105.42,105.42,105.27,105.29,3358.0,103.1107,103.1107,102.964,102.9835,3358.0
2024-01-18 12:00:00,105.27,105.27,105.16,105.2,5154.0,102.964,102.964,102.8564,102.8955,5154.0
2024-01-18 12:05:00,105.25,105.26,105.17,105.26,4384.0,102.9444,102.9542,102.8662,102.9542,4384.0
2024-01-18 12:10:00,105.25,105.27,105.18,105.24,6094.0,102.9444,102.964,102.8759,102.9346,6094.0
2024-01-18 12:15:00,105.28,105.36,105.27,105.28,2125.0,102.9737,103.052,102.964,102.9737,2125.0
2024-01-18 12:20:00,105.24,105.34,105.23,105.31,5821.0,102.9346,103.0324,102.9248,103.0031,5821.0
2024-01-18 12:25:00,105.33,105.39,105.33,105.37,4496.0,103.0226,103.0813,103.0226,103.0618,4496.0
2024-01-18 12:30:00,105.38,105.42,105.35,105.39,5428.0,103.0716,103.1107,103.0422,103.0813,5428.0
2024-01-18 12:35:00,105.38,105.42,105.35,105.41,1671.0,103.0716,103.1107,103.0422,103.1009,1671.0
2024-01-18 12:40:00,105.39,105.44,105.35,105.41,3784.0,103.0813,103.1302,103.0422,103.1009,3784.0
2024-01-18 12:45:00,105.41,105.43,105.38,105.42,2338.0,103.1009,103.1205,103.0716,103.1107,2338.0
2024-01-18 12:50:00,105.44,105.44,105.39,105.41,2478.0,103.1302,103.1302,103.0813,103.1009,2478.0
2024-01-18 12:55:00,105.41,105.43,105.35,105.43,6041.0,103.1009,103.1205,103.0422,103.1205,6041.0
2024-01-18 13:00:00,105.41,105.43,105.37,105.4,2472.0,103.1009,103.1205,103.0618,103.0911,2472.0
2024-01-18 13:05:00,105.4,105.51,105.39,105.5,2747.0,103.0911,103.1987,103.0813,103.1889,2747.0
2024-01-18 13:10:00,105.51,105.57,105.49,105.56,4094.0,103.1987,103.2574,103.1791,103.2476,4094.0
2024-01-18 13:15:00,105.58,105.65,105.56,105.6,5114.0,103.2672,103.3356,103.2476,103.2867,5114.0
2024-01-18 13:20:00,105.58,105.65,105.58,105.64,2526.0,103.2672,103.3356,103.2672,103.3259,2526.0
2024-01-18 13:25:00,105.61,105.66,105.59,105.63,3286.0,103.2965,103.3454,103.277,103.3161,3286.0
2024-01-18 13:30:00,105.64,105.66,105.61,105.66,4138.0,103.3259,103.3454,103.2965,103.3454,4138.0
2024-01-18 13:35:00,105.66,105.73,105.66,105.68,9418.0,103.3454,103.4139,103.3454,103.365,9418.0
2024-01-18 13:40:00,105.67,105.73,105.67,105.7,6045.0,103.3552,103.4139,103.3552,103.3845,6045.0
2024-01-18 13:45:00,105.69,105.72,105.69,105.72,4419.0,103.3748,103.4041,103.3748,103.4041,4419.0
2024-01-18 13:50:00,105.73,105.83,105.71,105.82,3644.0,103.4139,103.5117,103.3943,103.5019,3644.0
2024-01-18 13:55:00,105.8,105.84,105.8,105.81,4116.0,103.4824,103.5215,103.4824,103.4921,4116.0
2024-01-18 14:00:00,105.84,105.93,105.82,105.89,5252.0,103.5215,103.6095,103.5019,103.5704,5252.0
2024-01-18 14:05:00,105.9,105.91,105.88,105.88,2123.0,103.5802,103.5899,103.5606,103.5606,2123.0
2024-01-18 14:10:00,105.89,105.9,105.84,105.89,4684.0,103.5704,103.5802,103.5215,103.5704,4684.0
2024-01-18 14:15:00,105.91,105.94,105.88,105.91,5176.0,103.5899,103.6193,103.5606,103.5899,5176.0
2024-01-18 14:20:00,105.92,106.09,105.9,106.07,7553.0,103.5997,103.766,103.5802,103.7464,7553.0
2024-01-18 14:25:00,106.07,106.14,106.06,106.14,3264.0,103.7464,103.8149,103.7367,103.8149,3264.0
2024-01-18 14:30:00,106.14,106.18,106.08,106.15,11107.0,103.8149,103.854,103.7562,103.8247,11107.0
2024-01-18 14:35:00,106.15,106.16,106.05,106.05,5864.0,103.8247,103.8345,103.7269,103.7269,5864.0
2024-01-18 14:40:00,106.05,106.07,106.0,106.05,7215.0,103.7269,103.7464,103.678,103.7269,7215.0
2024-01-18 14:45:00,106.05,106.06,105.97,105.97,8925.0,103.7269,103.7367,103.6486,103.6486,8925.0
2024-01-18 14:50:00,105.99,106.02,105.95,106.0,4638.0,103.6682,103.6975,103.6291,103.678,4638.0
2024-01-18 14:55:00,105.99,106.12,105.95,106.12,13409.0,103.6682,103.7953,103.6291,103.7953,13409.0
2024-01-18 15:00:00,106.13,106.34,106.13,106.29,19164.0,103.8051,104.0105,103.8051,103.9616,19164.0
2024-01-18 15:05:00,106.27,106.3,106.22,106.27,5536.0,103.9421,103.9714,103.8932,103.9421,5536.0
2024-01-18 15:10:00,106.29,106.32,106.2,106.22,24610.0,103.9616,103.991,103.8736,103.8932,24610.0
2024-01-18 15:15:00,106.22,106.28,106.2,106.22,7015.0,103.8932,103.9518,103.8736,103.8932,7015.0
2024-01-18 15:20:00,106.21,106.33,106.21,106.29,6898.0,103.8834,104.0007,103.8834,103.9616,6898.0
2024-01-18 15:25:00,106.29,106.37,106.28,106.37,7339.0,103.9616,104.0399,103.9518,104.0399,7339.0
2024-01-18 15:30:00,106.37,106.4,106.22,106.23,11135.0,104.0399,104.0692,103.8932,103.9029,11135.0
2024-01-18 15:35:00,106.23,106.25,106.09,106.1,13360.0,103.9029,103.9225,103.766,103.7758,13360.0
2024-01-18 15:40:00,106.1,106.18,106.08,106.09,17960.0,103.7758,103.854,103.7562,103.766,17960.0
2024-01-18 15:45:00,106.07,106.22,106.07,106.22,22532.0,103.7464,103.8932,103.7464,103.8932,22532.0
2024-01-18 15:50:00,106.21,106.38,106.21,106.32,32405.0,103.8834,104.0496,103.8834,103.991,32405.0
2024-01-18 15:55:00,106.32,106.43,106.29,106.38,84500.0,103.991,104.0986,103.9616,104.0496,84500.0
2024-01-19 09:30:00,106.48,107.27,106.19,106.21,93074.0,104.1475,104.9202,103.8638,103.8834,93074.0
2024-01-19 09:35:00,106.26,106.54,106.23,106.37,6466.0,103.9323,104.2061,103.9029,104.0399,6466.0
2024-01-19 09:40:00,106.37,106.4,106.14,106.27,4039.0,104.0399,104.0692,103.8149,103.9421,4039.0
2024-01-19 09:45:00,106.18,106.21,105.89,106.02,10150.0,103.854,103.8834,103.5704,103.6975,10150.0
2024-01-19 09:50:00,106.18,106.24,106.01,106.05,6043.0,103.854,103.9127,103.6878,103.7269,6043.0
2024-01-19 09:55:00,105.94,106.15,105.94,106.1,4147.0,103.6193,103.8247,103.6193,103.7758,4147.0
2024-01-19 10:00:00,106.05,106.08,105.81,105.81,11165.0,103.7269,103.7562,103.4921,103.4921,11165.0
2024-01-19 10:05:00,105.85,105.87,105.74,105.86,11271.0,103.5313,103.5508,103.4237,103.541,11271.0
2024-01-19 10:10:00,105.84,105.87,105.67,105.86,22322.0,103.5215,103.5508,103.3552,103.541,22322.0
2024-01-19 10:15:00,105.88,105.97,105.79,105.97,13356.0,103.5606,103.6486,103.4726,103.6486,13356.0
2024-01-19 10:20:00,106.01,106.01,105.8,105.82,12638.0,103.6878,103.6878,103.4824,103.5019,12638.0
2024-01-19 10:25:00,105.76,105.85,105.74,105.84,3808.0,103.4432,103.5313,103.4237,103.5215,3808.0
2024-01-19 10:30:00,105.85,105.87,105.57,105.58,15860.0,103.5313,103.5508,103.2574,103.2672,15860.0
2024-01-19 10:35:00,105.62,105.77,105.61,105.76,13843.0,103.3063,103.453,103.2965,103.4432,13843.0
2024-01-19 10:40:00,105.73,105.8,105.59,105.79,5443.0,103.4139,103.4824,103.277,103.4726,5443.0
2024-01-19 10:45:00,105.8,106.08,105.8,106.08,4223.0,103.4824,103.7562,103.4824,103.7562,4223.0
2024-01-19 10:50:00,106.08,106.33,106.08,106.3,6368.0,103.7562,104.0007,103.7562,103.9714,6368.0
2024-01-19 10:55:00,106.32,106.55,106.28,106.55,5191.0,103.991,104.2159,103.9518,104.2159,5191.0
2024-01-19 11:00:00,106.54,106.54,106.38,106.43,5120.0,104.2061,104.2061,104.0496,104.0986,5120.0
2024-01-19 11:05:00,106.41,106.42,106.31,106.32,4792.0,104.079,104.0888,103.9812,103.991,4792.0
2024-01-19 11:10:00,106.35,106.56,106.35,106.46,9269.0,104.0203,104.2257,104.0203,104.1279,9269.0
2024-01-19 11:15:00,106.45,106.47,106.35,106.43,4303.0,104.1181,104.1377,104.0203,104.0986,4303.0
2024-01-19 11:20:00,106.47,106.53,106.45,106.5,3786.0,104.1377,104.1964,104.1181,104.167,3786.0
2024-01-19 11:25:00,106.51,106.56,106.47,106.5,4499.0,104.1768,104.2257,104.1377,104.167,4499.0
2024-01-19 11:30:00,106.48,106.53,106.48,106.53,2258.0,104.1475,104.1964,104.1475,104.1964,2258.0
2024-01-19 11:35:00,106.53,106.61,106.52,106.54,3099.0,104.1964,104.2746,104.1866,104.2061,3099.0
2024-01-19 11:40:00,106.56,106.56,106.51,106.51,3771.0,104.2257,104.2257,104.1768,104.1768,3771.0
2024-01-19 11:45:00,106.53,106.6,106.52,106.58,4007.0,104.1964,104.2648,104.1866,104.2453,4007.0
2024-01-19 11:50:00,106.56,106.56,106.45,106.47,3686.0,104.2257,104.2257,104.1181,104.1377,3686.0
2024-01-19 11:55:00,106.5,106.61,106.5,106.58,3686.0,104.167,104.2746,104.167,104.2453,3686.0
2024-01-19 12:00:00,106.54,106.59,106.49,106.53,3894.0,104.2061,104.255,104.1572,104.1964,3894.0
2024-01-19 12:05:00,106.54,106.54,106.44,106.46,2255.0,104.2061,104.2061,104.1083,104.1279,2255.0
2024-01-19 12:10:00,106.44,106.44,106.32,106.43,2182.0,104.1083,104.1083,103.991,104.0986,2182.0
2024-01-19 12:15:00,106.43,106.5,106.43,106.48,3486.0,104.0986,104.167,104.0986,104.1475,3486.0
2024-01-19 12:20:00,106.47,106.47,106.43,106.44,3455.0,104.1377,104.1377,104.0986,104.1083,3455.0
2024-01-19 12:25:00,106.43,106.46,106.38,106.41,3007.0,104.0986,104.1279,104.0496,104.079,3007.0
2024-01-19 12:30:00,106.43,106.53,106.32,106.37,4894.0,104.0986,104.1964,103.991,104.0399,4894.0
2024-01-19 12:35:00,106.37,106.44,106.33,106.36,2459.0,104.0399,104.1083,104.0007,104.0301,2459.0
2024-01-19 12:40:00,106.31,106.31,106.24,106.27,2771.0,103.9812,103.9812,103.9127,103.9421,2771.0
2024-01-19 12:45:00,106.29,106.38,106.29,106.38,3812.0,103.9616,104.0496,103.9616,104.0496,3812.0
2024-01-19 12:50:00,106.39,106.44,106.39,106.42,2799.0,104.0594,104.1083,104.0594,104.0888,2799.0
2024-01-19 12:55:00,106.42,106.5,106.42,106.43,7064.0,104.0888,104.167,104.0888,104.0986,7064.0
2024-01-19 13:00:00,106.47,106.57,106.47,106.48,3775.0,104.1377,104.2355,104.1377,104.1475,3775.0
2024-01-19 13:05:00,106.55,106.57,106.51,106.51,2163.0,104.2159,104.2355,104.1768,104.1768,2163.0
2024-01-19 13:10:00,106.52,106.57,106.49,106.54,11038.0,104.1866,104.2355,104.1572,104.2061,11038.0
2024-01-19 13:15:00,106.5,106.57,106.43,106.46,14347.0,104.167,104.2355,104.0986,104.1279,14347.0
2024-01-19 13:20:00,106.47,106.52,106.47,106.48,2187.0,104.1377,104.1866,104.1377,104.1475,2187.0
2024-01-19 13:25:00,106.45,106.48,106.39,106.48,3555.0,104.1181,104.1475,104.0594,104.1475,3555.0
2024-01-19 13:30:00,106.48,106.49,106.35,106.36,4405.0,104.1475,104.1572,104.0203,104.0301,4405.0
2024-01-19 13:35:00,106.37,106.39,106.3,106.34,4086.0,104.0399,104.0594,103.9714,104.0105,4086.0
2024-01-19 13:40:00,106.34,106.41,106.34,106.39,3627.0,104.0105,104.079,104.0105,104.0594,3627.0
2024-01-19 13:45:00,106.39,106.39,106.33,106.36,3217.0,104.0594,104.0594,104.0007,104.0301,3217.0
2024-01-19 13:50:00,106.37,106.38,106.24,106.24,4945.0,104.0399,104.0496,103.9127,103.9127,4945.0
2024-01-19 13:55:00,106.23,106.31,106.23,106.25,6061.0,103.9029,103.9812,103.9029,103.9225,6061.0
2024-01-19 14:00:00,106.26,106.27,106.09,106.09,3397.0,103.9323,103.9421,103.766,103.766,3397.0
2024-01-19 14:05:00,106.09,106.09,105.94,106.03,7155.0,103.766,103.766,103.6193,103.7073,7155.0
2024-01-19 14:10:00,106.02,106.1,105.99,106.09,6593.0,103.6975,103.7758,103.6682,103.766,6593.0
2024-01-19 14:15:00,106.09,106.09,105.85,105.85,5462.0,103.766,103.766,103.5313,103.5313,5462.0
2024-01-19 14:20:00,105.87,105.94,105.86,105.93,13283.0,103.5508,103.6193,103.541,103.6095,13283.0
2024-01-19 14:25:00,105.94,106.03,105.92,105.94,20071.0,103.6193,103.7073,103.5997,103.6193,20071.0
2024-01-19 14:30:00,105.93,105.93,105.58,105.64,10944.0,103.6095,103.6095,103.2672,103.3259,10944.0
2024-01-19 14:35:00,105.63,105.79,105.59,105.79,3275.0,103.3161,103.4726,103.277,103.4726,3275.0
2024-01-19 14:40:00,105.79,105.86,105.67,105.67,6185.0,103.4726,103.541,103.3552,103.3552,6185.0
2024-01-19 14:45:00,105.67,105.73,105.62,105.69,6082.0,103.3552,103.4139,103.3063,103.3748,6082.0
2024-01-19 14:50:00,105.69,105.72,105.66,105.68,4911.0,103.3748,103.4041,103.3454,103.365,4911.0
2024-01-19 14:55:00,105.68,105.69,105.59,105.61,6515.0,103.365,103.3748,103.277,103.2965,6515.0
2024-01-19 15:00:00,105.6,105.62,105.47,105.47,10803.0,103.2867,103.3063,103.1596,103.1596,10803.0
2024-01-19 15:05:00,105.47,105.47,105.18,105.2,11219.0,103.1596,103.1596,102.8759,102.8955,11219.0
2024-01-19 15:10:00,105.2,105.36,105.19,105.32,23674.0,102.8955,103.052,102.8857,103.0129,23674.0
2024-01-19 15:15:00,105.34,105.45,105.32,105.41,7527.0,103.0324,103.14,103.0129,103.1009,7527.0
2024-01-19 15:20:00,105.42,105.45,105.34,105.34,5211.0,103.1107,103.14,103.0324,103.0324,5211.0
2024-01-19 15:25:00,105.33,105.47,105.32,105.44,17320.0,103.0226,103.1596,103.0129,103.1302,17320.0
2024-01-19 15:30:00,105.44,105.72,105.44,105.7,37914.0,103.1302,103.4041,103.1302,103.3845,37914.0
2024-01-19 15:35:00,105.69,105.69,105.33,105.33,8686.0,103.3748,103.3748,103.0226,103.0226,8686.0
2024-01-19 15:40:00,105.32,105.34,105.24,105.26,16251.0,103.0129,103.0324,102.9346,102.9542,16251.0
2024-01-19 15:45:00,105.25,105.29,105.18,105.27,25804.0,102.9444,102.9835,102.8759,102.964,25804.0
2024-01-19 15:50:00,105.26,105.36,105.19,105.36,32439.0,102.9542,103.052,102.8857,103.052,32439.0
2024-01-19 15:55:00,105.35,105.5,105.34,105.48,147654.0,103.0422,103.1889,103.0324,103.1694,147654.0
2024-01-22 09:30:00,105.65,105.93,105.47,105.68,29933.0,103.3356,103.6095,103.1596,103.365,29933.0
2024-01-22 09:35:00,105.85,106.11,105.65,105.91,10609.0,103.5313,103.7856,103.3356,103.5899,10609.0
2024-01-22 09:40:00,106.02,106.1,105.66,105.98,40773.0,103.6975,103.7758,103.3454,103.6584,40773.0
2024-01-22 09:45:00,105.98,106.36,105.57,105.69,14328.0,103.6584,104.0301,103.2574,103.3748,14328.0
2024-01-22 09:50:00,105.62,105.63,105.34,105.58,3301.0,103.3063,103.3161,103.0324,103.2672,3301.0
2024-01-22 09:55:00,105.61,105.62,105.26,105.42,4424.0,103.2965,103.3063,102.9542,103.1107,4424.0
2024-01-22 10:00:00,105.42,105.79,105.3,105.79,27492.0,103.1107,103.4726,102.9933,103.4726,27492.0
2024-01-22 10:05:00,105.86,106.14,105.81,106.12,11321.0,103.541,103.8149,103.4921,103.7953,11321.0
2024-01-22 10:10:00,106.06,106.11,105.8,105.81,6607.0,103.7367,103.7856,103.4824,103.4921,6607.0
2024-01-22 10:15:00,105.84,105.84,105.5,105.67,15476.0,103.5215,103.5215,103.1889,103.3552,15476.0
2024-01-22 10:20:00,105.66,105.71,105.5,105.64,13504.0,103.3454,103.3943,103.1889,103.3259,13504.0
2024-01-22 10:25:00,105.6,105.76,105.57,105.75,7878.0,103.2867,103.4432,103.2574,103.4334,7878.0
2024-01-22 10:30:00,105.78,105.87,105.66,105.81,10727.0,103.4628,103.5508,103.3454,103.4921,10727.0
2024-01-22 10:35:00,105.83,105.99,105.82,105.92,5251.0,103.5117,103.6682,103.5019,103.5997,5251.0
2024-01-22 10:40:00,105.92,106.08,105.91,106.07,3341.0,103.5997,103.7562,103.5899,103.7464,3341.0
2024-01-22 10:45:00,106.07,106.09,105.97,106.09,4465.0,103.7464,103.766,103.6486,103.766,4465.0
2024-01-22 10:50:00,106.07,106.08,105.86,105.86,4275.0,103.7464,103.7562,103.541,103.541,4275.0
2024-01-22 10:55:00,105.76,105.77,105.7,105.76,3960.0,103.4432,103.453,103.3845,103.4432,3960.0
2024-01-22 11:00:00,105.77,105.79,105.46,105.54,6280.0,103.453,103.4726,103.1498,103.228,6280.0
2024-01-22 11:05:00,105.56,105.62,105.54,105.59,3979.0,103.2476,103.3063,103.228,103.277,3979.0
2024-01-22 11:10:00,105.6,105.6,105.44,105.46,3098.0,103.2867,103.2867,103.1302,103.1498,3098.0
2024-01-22 11:15:00,105.51,105.56,105.46,105.48,3312.0,103.1987,103.2476,103.1498,103.1694,3312.0
2024-01-22 11:20:00,105.45,105.46,105.39,105.45,5642.0,103.14,103.1498,103.0813,103.14,5642.0
2024-01-22 11:25:00,105.46,105.62,105.43,105.62,3250.0,103.1498,103.3063,103.1205,103.3063,3250.0
2024-01-22 11:30:00,105.61,105.64,105.58,105.63,2982.0,103.2965,103.3259,103.2672,103.3161,2982.0
2024-01-22 11:35:00,105.64,105.67,105.62,105.63,6091.0,103.3259,103.3552,103.3063,103.3161,6091.0
2024-01-22 11:40:00,105.61,105.67,105.58,105.67,2721.0,103.2965,103.3552,103.2672,103.3552,2721.0
2024-01-22 11:45:00,105.63,105.63,105.57,105.58,1787.0,103.3161,103.3161,103.2574,103.2672,1787.0
2024-01-22 11:50:00,105.58,105.65,105.54,105.64,4624.0,103.2672,103.3356,103.228,103.3259,4624.0
2024-01-22 11:55:00,105.63,105.68,105.6,105.68,4257.0,103.3161,103.365,103.2867,103.365,4257.0
2024-01-22 12:00:00,105.69,105.75,105.67,105.72,3435.0,103.3748,103.4334,103.3552,103.4041,3435.0
2024-01-22 12:05:00,105.71,105.72,105.65,105.69,3327.0,103.3943,103.4041,103.3356,103.3748,3327.0
2024-01-22 12:10:00,105.69,105.69,105.65,105.68,1146.0,103.3748,103.3748,103.3356,103.365,1146.0
2024-01-22 12:15:00,105.68,105.71,105.66,105.67,1873.0,103.365,103.3943,103.3454,103.3552,1873.0
2024-01-22 12:20:00,105.57,105.59,105.48,105.5,2127.0,103.2574,103.277,103.1694,103.1889,2127.0
2024-01-22 12:25:00,105.5,105.57,105.48,105.57,2336.0,103.1889,103.2574,103.1694,103.2574,2336.0
2024-01-22 12:30:00,105.58,105.59,105.53,105.59,2962.0,103.2672,103.277,103.2183,103.277,2962.0
2024-01-22 12:35:00,105.57,105.58,105.54,105.58,3963.0,103.2574,103.2672,103.228,103.2672,3963.0
2024-01-22 12:40:00,105.61,105.66,105.59,105.62,3350.0,103.2965,103.3454,103.277,103.3063,3350.0
2024-01-22 12:45:00,105.63,105.72,105.63,105.69,1534.0,103.3161,103.4041,103.3161,103.3748,1534.0
2024-01-22 12:50:00,105.67,105.69,105.62,105.62,2870.0,103.3552,103.3748,103.3063,103.3063,2870.0
2024-01-22 12:55:00,105.6,105.62,105.55,105.61,14018.0,103.2867,103.3063,103.2378,103.2965,14018.0
2024-01-22 13:00:00,105.6,105.67,105.48,105.51,5519.0,103.2867,103.3552,103.1694,103.1987,5519.0
2024-01-22 13:05:00,105.51,105.56,105.42,105.45,10440.0,103.1987,103.2476,103.1107,103.14,10440.0
2024-01-22 13:10:00,105.45,105.55,105.44,105.53,3933.0,103.14,103.2378,103.1302,103.2183,3933.0
2024-01-22 13:15:00,105.5,105.56,105.49,105.49,2892.0,103.1889,103.2476,103.1791,103.1791,2892.0
2024-01-22 13:20:00,105.51,105.59,105.46,105.5,7771.0,103.1987,103.277,103.1498,103.1889,7771.0
2024-01-22 13:25:00,105.47,105.49,105.42,105.43,2593.0,103.1596,103.1791,103.1107,103.1205,2593.0
2024-01-22 13:30:00,105.43,105.48,105.41,105.47,2986.0,103.1205,103.1694,103.1009,103.1596,2986.0
2024-01-22 13:35:00,105.48,105.51,105.44,105.44,5522.0,103.1694,103.1987,103.1302,103.1302,5522.0
2024-01-22 13:40:00,105.44,105.52,105.42,105.51,2620.0,103.1302,103.2085,103.1107,103.1987,2620.0
2024-01-22 13:45:00,105.55,105.61,105.51,105.52,4415.0,103.2378,103.2965,103.1987,103.2085,4415.0
2024-01-22 13:50:00,105.51,105.55,105.47,105.51,2648.0,103.1987,103.2378,103.1596,103.1987,2648.0
2024-01-22 13:55:00,105.51,105.57,105.5,105.55,5235.0,103.1987,103.2574,103.1889,103.2378,5235.0
2024-01-22 14:00:00,105.56,105.67,105.56,105.63,6137.0,103.2476,103.3552,103.2476,103.3161,6137.0
2024-01-22 14:05:00,105.62,105.62,105.57,105.57,1855.0,103.3063,103.3063,103.2574,103.2574,1855.0
2024-01-22 14:10:00,105.55,105.66,105.53,105.66,3437.0,103.2378,103.3454,103.2183,103.3454,3437.0
2024-01-22 14:15:00,105.67,105.72,105.67,105.7,2205.0,103.3552,103.4041,103.3552,103.3845,2205.0
2024-01-22 14:20:00,105.71,105.84,105.69,105.84,3331.0,103.3943,103.5215,103.3748,103.5215,3331.0
2024-01-22 14:25:00,105.84,105.91,105.83,105.89,4847.0,103.5215,103.5899,103.5117,103.5704,4847.0
2024-01-22 14:30:00,105.87,105.94,105.86,105.88,4868.0,103.5508,103.6193,103.541,103.5606,4868.0
2024-01-22 14:35:00,105.87,106.02,105.87,105.95,6581.0,103.5508,103.6975,103.5508,103.6291,6581.0
2024-01-22 14:40:00,105.9,105.97,105.88,105.94,9988.0,103.5802,103.6486,103.5606,103.6193,9988.0
2024-01-22 14:45:00,105.94,105.98,105.94,105.96,5878.0,103.6193,103.6584,103.6193,103.6388,5878.0
2024-01-22 14:50:00,105.97,106.05,105.96,106.05,3094.0,103.6486,103.7269,103.6388,103.7269,3094.0
2024-01-22 14:55:00,106.07,106.09,106.06,106.09,3122.0,103.7464,103.766,103.7367,103.766,3122.0
2024-01-22 15:00:00,106.1,106.1,105.99,106.07,5490.0,103.7758,103.7758,103.6682,103.7464,5490.0
2024-01-22 15:05:00,106.07,106.07,105.98,106.06,4519.0,103.7464,103.7464,103.6584,103.7367,4519.0
2024-01-22 15:10:00,106.05,106.06,105.98,105.98,2634.0,103.7269,103.7367,103.6584,103.6584,2634.0
2024-01-22 15:15:00,105.97,105.99,105.93,105.95,3507.0,103.6486,103.6682,103.6095,103.6291,3507.0
2024-01-22 15:20:00,105.94,105.94,105.86,105.87,5940.0,103.6193,103.6193,103.541,103.5508,5940.0
2024-01-22 15:25:00,105.86,105.86,105.77,105.77,5905.0,103.541,103.541,103.453,103.453,5905.0
2024-01-22 15:30:00,105.76,105.76,105.62,105.62,9531.0,103.4432,103.4432,103.3063,103.3063,9531.0
2024-01-22 15:35:00,105.58,105.6,105.42,105.42,7158.0,103.2672,103.2867,103.1107,103.1107,7158.0
2024-01-22 15:40:00,105.43,105.46,105.32,105.36,10787.0,103.1205,103.1498,103.0129,103.052,10787.0
2024-01-22 15:45:00,105.35,105.46,105.34,105.41,40350.0,103.0422,103.1498,103.0324,103.1009,40350.0
2024-01-22 15:50:00,105.4,105.54,105.4,105.46,39530.0,103.0911,103.228,103.0911,103.1498,39530.0
2024-01-22 15:55:00,105.47,105.53,105.28,105.33,94758.0,103.1596,103.2183,102.9737,103.0226,94758.0
2024-01-23 09:30:00,104.54,104.82,104.41,104.71,14584.0,102.25,102.5238,102.1228,102.4162,14584.0
2024-01-23 09:35:00,104.51,104.62,103.76,103.76,4283.0,102.2206,102.3282,101.487,101.487,4283.0
2024-01-23 09:40:00,103.92,104.25,103.79,104.11,5203.0,101.6435,101.9663,101.5164,101.8294,5203.0
2024-01-23 09:45:00,104.25,104.33,104.06,104.27,2986.0,101.9663,102.0446,101.7805,101.9859,2986.0
2024-01-23 09:50:00,104.32,104.4,104.05,104.05,3964.0,102.0348,102.113,101.7707,101.7707,3964.0
2024-01-23 09:55:00,104.02,104.29,104.02,104.26,3046.0,101.7413,102.0054,101.7413,101.9761,3046.0
2024-01-23 10:00:00,104.35,104.35,103.98,103.99,3069.0,102.0641,102.0641,101.7022,101.712,3069.0
2024-01-23 10:05:00,103.94,103.94,103.76,103.8,4054.0,101.6631,101.6631,101.487,101.5262,4054.0
2024-01-23 10:10:00,103.86,104.02,103.86,103.98,3462.0,101.5848,101.7413,101.5848,101.7022,3462.0
2024-01-23 10:15:00,103.98,104.33,103.98,104.33,11247.0,101.7022,102.0446,101.7022,102.0446,11247.0
2024-01-23 10:20:00,104.4,104.75,104.4,104.69,5308.0,102.113,102.4554,102.113,102.3967,5308.0
2024-01-23 10:25:00,104.73,104.76,104.64,104.7,4946.0,102.4358,102.4651,102.3478,102.4064,4946.0
2024-01-23 10:30:00,104.73,104.76,104.57,104.61,7504.0,102.4358,102.4651,102.2793,102.3184,7504.0
2024-01-23 10:35:00,104.57,104.7,104.48,104.49,8671.0,102.2793,102.4064,102.1913,102.201,8671.0
2024-01-23 10:40:00,104.51,104.88,104.51,104.88,5747.0,102.2206,102.5825,102.2206,102.5825,5747.0
2024-01-23 10:45:00,104.83,104.85,104.53,104.53,4507.0,102.5336,102.5532,102.2402,102.2402,4507.0
2024-01-23 10:50:00,104.59,104.77,104.56,104.77,4885.0,102.2989,102.4749,102.2695,102.4749,4885.0
2024-01-23 10:55:00,104.74,104.75,104.51,104.53,3323.0,102.4456,102.4554,102.2206,102.2402,3323.0
2024-01-23 11:00:00,104.59,104.61,104.44,104.44,5642.0,102.2989,102.3184,102.1521,102.1521,5642.0
2024-01-23 11:05:00,104.44,104.6,104.37,104.53,6724.0,102.1521,102.3086,102.0837,102.2402,6724.0
2024-01-23 11:10:00,104.56,104.58,104.4,104.58,6847.0,102.2695,102.2891,102.113,102.2891,6847.0
2024-01-23 11:15:00,104.57,104.71,104.54,104.64,3277.0,102.2793,102.4162,102.25,102.3478,3277.0
2024-01-23 11:20:00,104.62,104.62,104.48,104.58,6568.0,102.3282,102.3282,102.1913,102.2891,6568.0
2024-01-23 11:25:00,104.58,104.6,104.46,104.57,16883.0,102.2891,102.3086,102.1717,102.2793,16883.0
2024-01-23 11:30:00,104.57,104.6,104.52,104.52,1874.0,102.2793,102.3086,102.2304,102.2304,1874.0
2024-01-23 11:35:00,104.53,104.53,104.37,104.53,6803.0,102.2402,102.2402,102.0837,102.2402,6803.0
2024-01-23 11:40:00,104.49,104.52,104.39,104.42,4075.0,102.201,102.2304,102.1032,102.1326,4075.0
2024-01-23 11:45:00,104.45,104.5,104.37,104.38,2591.0,102.1619,102.2108,102.0837,102.0935,2591.0
2024-01-23 11:50:00,104.39,104.39,104.17,104.17,1720.0,102.1032,102.1032,101.8881,101.8881,1720.0
2024-01-23 11:55:00,104.14,104.34,104.14,104.33,2704.0,101.8587,102.0543,101.8587,102.0446,2704.0
2024-01-23 12:00:00,104.33,104.34,104.27,104.32,2131.0,102.0446,102.0543,101.9859,102.0348,2131.0
2024-01-23 12:05:00,104.32,104.39,104.31,104.39,1401.0,102.0348,102.1032,102.025,102.1032,1401.0
2024-01-23 12:10:00,104.37,104.45,104.35,104.45,2500.0,102.0837,102.1619,102.0641,102.1619,2500.0
2024-01-23 12:15:00,104.5,104.55,104.47,104.5,3904.0,102.2108,102.2597,102.1815,102.2108,3904.0
2024-01-23 12:20:00,104.48,104.55,104.48,104.53,1355.0,102.1913,102.2597,102.1913,102.2402,1355.0
2024-01-23 12:25:00,104.52,104.58,104.49,104.52,3081.0,102.2304,102.2891,102.201,102.2304,3081.0
2024-01-23 12:30:00,104.55,104.6,104.45,104.45,5243.0,102.2597,102.3086,102.1619,102.1619,5243.0
2024-01-23 12:35:00,104.5,104.62,104.46,104.62,3265.0,102.2108,102.3282,102.1717,102.3282,3265.0
2024-01-23 12:40:00,104.58,104.58,104.51,104.54,4062.0,102.2891,102.2891,102.2206,102.25,4062.0
2024-01-23 12:45:00,104.55,104.61,104.55,104.57,3319.0,102.2597,102.3184,102.2597,102.2793,3319.0
2024-01-23 12:50:00,104.52,104.52,104.39,104.44,2087.0,102.2304,102.2304,102.1032,102.1521,2087.0
2024-01-23 12:55:00,104.47,104.47,104.37,104.37,1828.0,102.1815,102.1815,102.0837,102.0837,1828.0
2024-01-23 13:00:00,104.34,104.34,104.28,104.32,2152.0,102.0543,102.0543,101.9956,102.0348,2152.0
2024-01-23 13:05:00,104.34,104.36,104.26,104.27,2314.0,102.0543,102.0739,101.9761,101.9859,2314.0
2024-01-23 13:10:00,104.29,104.32,104.27,104.27,4536.0,102.0054,102.0348,101.9859,101.9859,4536.0
2024-01-23 13:15:00,104.28,104.34,104.28,104.32,3361.0,101.9956,102.0543,101.9956,102.0348,3361.0
2024-01-23 13:20:00,104.32,104.34,104.17,104.17,29078.0,102.0348,102.0543,101.8881,101.8881,29078.0
2024-01-23 13:25:00,104.17,104.18,104.12,104.12,2207.0,101.8881,101.8978,101.8392,101.8392,2207.0
2024-01-23 13:30:00,104.13,104.19,104.12,104.16,1337.0,101.8489,101.9076,101.8392,101.8783,1337.0
2024-01-23 13:35:00,104.17,104.23,104.16,104.23,2487.0,101.8881,101.9467,101.8783,101.9467,2487.0
2024-01-23 13:40:00,104.25,104.25,104.19,104.19,947.0,101.9663,101.9663,101.9076,101.9076,947.0
2024-01-23 13:45:00,104.16,104.23,104.16,104.22,2370.0,101.8783,101.9467,101.8783,101.937,2370.0
2024-01-23 13:50:00,104.22,104.27,104.21,104.27,2383.0,101.937,101.9859,101.9272,101.9859,2383.0
2024-01-23 13:55:00,104.29,104.35,104.29,104.35,1319.0,102.0054,102.0641,102.0054,102.0641,1319.0
2024-01-23 14:00:00,104.37,104.37,104.33,104.34,2975.0,102.0837,102.0837,102.0446,102.0543,2975.0
2024-01-23 14:05:00,104.33,104.33,104.29,104.3,2711.0,102.0446,102.0446,102.0054,102.0152,2711.0
2024-01-23 14:10:00,104.3,104.36,104.27,104.36,2740.0,102.0152,102.0739,101.9859,102.0739,2740.0
2024-01-23 14:15:00,104.36,104.4,104.31,104.31,2967.0,102.0739,102.113,102.025,102.025,2967.0
2024-01-23 14:20:00,104.32,104.33,104.29,104.29,1212.0,102.0348,102.0446,102.0054,102.0054,1212.0
2024-01-23 14:25:00,104.29,104.29,104.21,104.22,2538.0,102.0054,102.0054,101.9272,101.937,2538.0
2024-01-23 14:30:00,104.24,104.29,104.23,104.28,8681.0,101.9565,102.0054,101.9467,101.9956,8681.0
2024-01-23 14:35:00,104.29,104.37,104.29,104.37,2570.0,102.0054,102.0837,102.0054,102.0837,2570.0
2024-01-23 14:40:00,104.38,104.38,104.32,104.32,3363.0,102.0935,102.0935,102.0348,102.0348,3363.0
2024-01-23 14:45:00,104.33,104.44,104.32,104.39,4343.0,102.0446,102.1521,102.0348,102.1032,4343.0
2024-01-23 14:50:00,104.39,104.39,104.32,104.32,1567.0,102.1032,102.1032,102.0348,102.0348,1567.0
2024-01-23 14:55:00,104.31,104.34,104.3,104.33,4524.0,102.025,102.0543,102.0152,102.0446,4524.0
2024-01-23 15:00:00,104.33,104.37,104.24,104.29,6517.0,102.0446,102.0837,101.9565,102.0054,6517.0
2024-01-23 15:05:00,104.29,104.38,104.27,104.36,5996.0,102.0054,102.0935,101.9859,102.0739,5996.0
2024-01-23 15:10:00,104.34,104.47,104.34,104.42,5773.0,102.0543,102.1815,102.0543,102.1326,5773.0
2024-01-23 15:15:00,104.42,104.42,104.35,104.35,5559.0,102.1326,102.1326,102.0641,102.0641,5559.0
2024-01-23 15:20:00,104.37,104.43,104.33,104.42,6023.0,102.0837,102.1424,102.0446,102.1326,6023.0
2024-01-23 15:25:00,104.4,104.4,104.33,104.38,2849.0,102.113,102.113,102.0446,102.0935,2849.0
2024-01-23 15:30:00,104.38,104.42,104.33,104.35,8563.0,102.0935,102.1326,102.0446,102.0641,8563.0
2024-01-23 15:35:00,104.35,104.4,104.33,104.37,7626.0,102.0641,102.113,102.0446,102.0837,7626.0
2024-01-23 15:40:00,104.37,104.37,104.25,104.33,6542.0,102.0837,102.0837,101.9663,102.0446,6542.0
2024-01-23 15:45:00,104.32,104.43,104.32,104.41,9668.0,102.0348,102.1424,102.0348,102.1228,9668.0
2024-01-23 15:50:00,104.41,104.46,104.36,104.43,22827.0,102.1228,102.1717,102.0739,102.1424,22827.0
2024-01-23 15:55:00,104.44,104.55,104.41,104.55,82774.0,102.1521,102.2597,102.1228,102.2597,82774.0
2024-01-24 09:30:00,104.74,104.98,104.52,104.96,25422.0,102.4456,102.6803,102.2304,102.6608,25422.0
2024-01-24 09:35:00,104.78,105.43,104.78,105.0,4468.0,102.4847,103.1205,102.4847,102.6999,4468.0
2024-01-24 09:40:00,104.91,104.91,104.42,104.51,2867.0,102.6118,102.6118,102.1326,102.2206,2867.0
2024-01-24 09:45:00,104.51,104.95,104.44,104.75,4303.0,102.2206,102.651,102.1521,102.4554,4303.0
2024-01-24 09:50:00,104.69,104.69,104.39,104.39,3394.0,102.3967,102.3967,102.1032,102.1032,3394.0
2024-01-24 09:55:00,104.39,104.41,104.21,104.36,4448.0,102.1032,102.1228,101.9272,102.0739,4448.0
2024-01-24 10:00:00,104.34,104.36,104.15,104.21,4840.0,102.0543,102.0739,101.8685,101.9272,4840.0
2024-01-24 10:05:00,104.17,104.34,104.17,104.22,11814.0,101.8881,102.0543,101.8881,101.937,11814.0
2024-01-24 10:10:00,104.22,104.3,104.18,104.29,8939.0,101.937,102.0152,101.8978,102.0054,8939.0
2024-01-24 10:15:00,104.25,104.53,104.25,104.5,6630.0,101.9663,102.2402,101.9663,102.2108,6630.0
2024-01-24 10:20:00,104.52,104.52,104.43,104.47,2600.0,102.2304,102.2304,102.1424,102.1815,2600.0
2024-01-24 10:25:00,104.49,104.67,104.49,104.5,4619.0,102.201,102.3771,102.201,102.2108,4619.0
2024-01-24 10:30:00,104.51,104.63,104.48,104.57,4142.0,102.2206,102.338,102.1913,102.2793,4142.0
2024-01-24 10:35:00,104.55,104.56,104.34,104.34,6815.0,102.2597,102.2695,102.0543,102.0543,6815.0
2024-01-24 10:40:00,104.38,104.41,104.27,104.36,4763.0,102.0935,102.1228,101.9859,102.0739,4763.0
2024-01-24 10:45:00,104.26,104.44,104.25,104.44,10758.0,101.9761,102.1521,101.9663,102.1521,10758.0
2024-01-24 10:50:00,104.43,104.47,104.28,104.28,14106.0,102.1424,102.1815,101.9956,101.9956,14106.0
2024-01-24 10:55:00,104.31,104.41,104.28,104.37,4497.0,102.025,102.1228,101.9956,102.0837,4497.0
2024-01-24 11:00:00,104.36,104.45,104.33,104.44,13092.0,102.0739,102.1619,102.0446,102.1521,13092.0
2024-01-24 11:05:00,104.46,104.56,104.46,104.52,7409.0,102.1717,102.2695,102.1717,102.2304,7409.0
2024-01-24 11:10:00,104.49,104.61,104.48,104.57,5926.0,102.201,102.3184,102.1913,102.2793,5926.0
2024-01-24 11:15:00,104.59,104.75,104.56,104.68,6254.0,102.2989,102.4554,102.2695,102.3869,6254.0
2024-01-24 11:20:00,104.67,104.77,104.67,104.77,5557.0,102.3771,102.4749,102.3771,102.4749,5557.0
2024-01-24 11:25:00,104.75,104.85,104.74,104.74,5514.0,102.4554,102.5532,102.4456,102.4456,5514.0
2024-01-24 11:30:00,104.79,104.8,104.61,104.61,5859.0,102.4945,102.5043,102.3184,102.3184,5859.0
2024-01-24 11:35:00,104.61,104.7,104.6,104.7,3540.0,102.3184,102.4064,102.3086,102.4064,3540.0
2024-01-24 11:40:00,104.7,104.71,104.61,104.68,3275.0,102.4064,102.4162,102.3184,102.3869,3275.0
2024-01-24 11:45:00,104.69,104.79,104.69,104.79,1717.0,102.3967,102.4945,102.3967,102.4945,1717.0
2024-01-24 11:50:00,104.79,104.85,104.76,104.76,6188.0,102.4945,102.5532,102.4651,102.4651,6188.0
2024-01-24 11:55:00,104.75,104.9,104.75,104.85,4924.0,102.4554,102.6021,102.4554,102.5532,4924.0
2024-01-24 12:00:00,104.84,104.85,104.78,104.8,5648.0,102.5434,102.5532,102.4847,102.5043,5648.0
2024-01-24 12:05:00,104.76,104.77,104.68,104.7,1930.0,102.4651,102.4749,102.3869,102.4064,1930.0
2024-01-24 12:10:00,104.69,104.72,104.63,104.65,4526.0,102.3967,102.426,102.338,102.3575,4526.0
2024-01-24 12:15:00,104.66,104.66,104.62,104.62,2635.0,102.3673,102.3673,102.3282,102.3282,2635.0
2024-01-24 12:20:00,104.61,104.63,104.45,104.45,4914.0,102.3184,102.338,102.1619,102.1619,4914.0
2024-01-24 12:25:00,104.46,104.51,104.46,104.47,2820.0,102.1717,102.2206,102.1717,102.1815,2820.0
2024-01-24 12:30:00,104.43,104.44,104.4,104.43,2795.0,102.1424,102.1521,102.113,102.1424,2795.0
2024-01-24 12:35:00,104.44,104.47,104.44,104.44,2915.0,102.1521,102.1815,102.1521,102.1521,2915.0
2024-01-24 12:40:00,104.45,104.49,104.44,104.48,2641.0,102.1619,102.201,102.1521,102.1913,2641.0
2024-01-24 12:45:00,104.48,104.58,104.48,104.57,4518.0,102.1913,102.2891,102.1913,102.2793,4518.0
2024-01-24 12:50:00,104.57,104.61,104.54,104.58,4529.0,102.2793,102.3184,102.25,102.2891,4529.0
2024-01-24 12:55:00,104.63,104.73,104.6,104.73,4215.0,102.338,102.4358,102.3086,102.4358,4215.0
2024-01-24 13:00:00,104.73,104.77,104.66,104.74,6019.0,102.4358,102.4749,102.3673,102.4456,6019.0
2024-01-24 13:05:00,104.77,104.8,104.64,104.64,4879.0,102.4749,102.5043,102.3478,102.3478,4879.0
2024-01-24 13:10:00,104.61,104.61,104.44,104.49,4033.0,102.3184,102.3184,102.1521,102.201,4033.0
2024-01-24 13:15:00,104.49,104.53,104.44,104.5,2179.0,102.201,102.2402,102.1521,102.2108,2179.0
2024-01-24 13:20:00,104.47,104.51,104.46,104.51,4334.0,102.1815,102.2206,102.1717,102.2206,4334.0
2024-01-24 13:25:00,104.52,104.56,104.52,104.53,1238.0,102.2304,102.2695,102.2304,102.2402,1238.0
2024-01-24 13:30:00,104.55,104.55,104.39,104.44,2712.0,102.2597,102.2597,102.1032,102.1521,2712.0
2024-01-24 13:35:00,104.45,104.5,104.39,104.43,4001.0,102.1619,102.2108,102.1032,102.1424,4001.0
2024-01-24 13:40:00,104.45,104.53,104.45,104.46,2157.0,102.1619,102.2402,102.1619,102.1717,2157.0
2024-01-24 13:45:00,104.45,104.46,104.42,104.45,5031.0,102.1619,102.1717,102.1326,102.1619,5031.0
2024-01-24 13:50:00,104.47,104.49,104.45,104.49,2356.0,102.1815,102.201,102.1619,102.201,2356.0
2024-01-24 13:55:00,104.5,104.52,104.49,104.51,1849.0,102.2108,102.2304,102.201,102.2206,1849.0
2024-01-24 14:00:00,104.5,104.54,104.45,104.45,3490.0,102.2108,102.25,102.1619,102.1619,3490.0
2024-01-24 14:05:00,104.45,104.51,104.42,104.51,2764.0,102.1619,102.2206,102.1326,102.2206,2764.0
2024-01-24 14:10:00,104.5,104.52,104.47,104.49,2944.0,102.2108,102.2304,102.1815,102.201,2944.0
2024-01-24 14:15:00,104.5,104.58,104.5,104.55,2760.0,102.2108,102.2891,102.2108,102.2597,2760.0
2024-01-24 14:20:00,104.54,104.55,104.45,104.52,2912.0,102.25,102.2597,102.1619,102.2304,2912.0
2024-01-24 14:25:00,104.54,104.58,104.52,104.55,3223.0,102.25,102.2891,102.2304,102.2597,3223.0
2024-01-24 14:30:00,104.53,104.57,104.46,104.46,2694.0,102.2402,102.2793,102.1717,102.1717,2694.0
2024-01-24 14:35:00,104.47,104.49,104.43,104.43,2282.0,102.1815,102.201,102.1424,102.1424,2282.0
2024-01-24 14:40:00,104.44,104.57,104.44,104.56,2805.0,102.1521,102.2793,102.1521,102.2695,2805.0
2024-01-24 14:45:00,104.59,104.6,104.56,104.6,2432.0,102.2989,102.3086,102.2695,102.3086,2432.0
2024-01-24 14:50:00,104.59,104.6,104.54,104.58,2859.0,102.2989,102.3086,102.25,102.2891,2859.0
2024-01-24 14:55:00,104.57,104.58,104.54,104.56,2311.0,102.2793,102.2891,102.25,102.2695,2311.0
2024-01-24 15:00:00,104.56,104.67,104.54,104.61,4239.0,102.2695,102.3771,102.25,102.3184,4239.0
2024-01-24 15:05:00,104.62,104.65,104.56,104.57,4174.0,102.3282,102.3575,102.2695,102.2793,4174.0
2024-01-24 15:10:00,104.55,104.59,104.47,104.49,9562.0,102.2597,102.2989,102.1815,102.201,9562.0
2024-01-24 15:15:00,104.46,104.47,104.4,104.41,6943.0,102.1717,102.1815,102.113,102.1228,6943.0
2024-01-24 15:20:00,104.42,104.46,104.3,104.34,7218.0,102.1326,102.1717,102.0152,102.0543,7218.0
2024-01-24 15:25:00,104.35,104.42,104.35,104.41,6929.0,102.0641,102.1326,102.0641,102.1228,6929.0
2024-01-24 15:30:00,104.43,104.54,104.41,104.51,7212.0,102.1424,102.25,102.1228,102.2206,7212.0
2024-01-24 15:35:00,104.52,104.61,104.52,104.61,8478.0,102.2304,102.3184,102.2304,102.3184,8478.0
2024-01-24 15:40:00,104.62,104.63,104.58,104.6,13554.0,102.3282,102.338,102.2891,102.3086,13554.0
2024-01-24 15:45:00,104.6,104.61,104.47,104.48,27368.0,102.3086,102.3184,102.1815,102.1913,27368.0
2024-01-24 15:50:00,104.48,104.49,104.4,104.47,31999.0,102.1913,102.201,102.113,102.1815,31999.0
2024-01-24 15:55:00,104.49,104.53,104.29,104.39,112048.0,102.201,102.2402,102.0054,102.1032,112048.0
2024-01-25 09:30:00,104.93,105.13,104.73,105.05,27906.0,102.6314,102.827,102.4358,102.7488,27906.0
2024-01-25 09:35:00,104.76,104.98,104.44,104.9,5282.0,102.4651,102.6803,102.1521,102.6021,5282.0
2024-01-25 09:40:00,104.89,105.04,104.79,104.84,4765.0,102.5923,102.739,102.4945,102.5434,4765.0
2024-01-25 09:45:00,104.87,105.03,104.64,104.93,6422.0,102.5727,102.7292,102.3478,102.6314,6422.0
2024-01-25 09:50:00,104.86,105.17,104.86,105.17,4328.0,102.5629,102.8662,102.5629,102.8662,4328.0
2024-01-25 09:55:00,105.08,105.25,104.89,105.04,10790.0,102.7781,102.9444,102.5923,102.739,10790.0
2024-01-25 10:00:00,105.03,105.15,104.91,105.04,7857.0,102.7292,102.8466,102.6118,102.739,7857.0
2024-01-25 10:05:00,104.98,105.15,104.98,105.15,3843.0,102.6803,102.8466,102.6803,102.8466,3843.0
2024-01-25 10:10:00,105.16,105.34,105.07,105.24,7494.0,102.8564,103.0324,102.7683,102.9346,7494.0
2024-01-25 10:15:00,105.2,105.33,105.01,105.04,6786.0,102.8955,103.0226,102.7097,102.739,6786.0
2024-01-25 10:20:00,105.04,105.09,104.94,104.98,2654.0,102.739,102.7879,102.6412,102.6803,2654.0
2024-01-25 10:25:00,104.92,104.96,104.82,104.9,8734.0,102.6216,102.6608,102.5238,102.6021,8734.0
2024-01-25 10:30:00,104.87,104.91,104.39,104.39,15446.0,102.5727,102.6118,102.1032,102.1032,15446.0
2024-01-25 10:35:00,104.39,104.58,104.35,104.5,8299.0,102.1032,102.2891,102.0641,102.2108,8299.0
2024-01-25 10:40:00,104.47,104.47,104.25,104.25,4451.0,102.1815,102.1815,101.9663,101.9663,4451.0
2024-01-25 10:45:00,104.26,104.34,104.07,104.11,8538.0,101.9761,102.0543,101.7902,101.8294,8538.0
2024-01-25 10:50:00,104.11,104.38,104.1,104.27,8515.0,101.8294,102.0935,101.8196,101.9859,8515.0
2024-01-25 10:55:00,104.27,104.27,104.1,104.14,6130.0,101.9859,101.9859,101.8196,101.8587,6130.0
2024-01-25 11:00:00,104.17,104.2,104.07,104.13,2772.0,101.8881,101.9174,101.7902,101.8489,2772.0
2024-01-25 11:05:00,104.09,104.15,103.95,104.15,8237.0,101.8098,101.8685,101.6729,101.8685,8237.0
2024-01-25 11:10:00,104.16,104.46,104.15,104.44,7343.0,101.8783,102.1717,101.8685,102.1521,7343.0
2024-01-25 11:15:00,104.42,104.47,104.36,104.36,6930.0,102.1326,102.1815,102.0739,102.0739,6930.0
2024-01-25 11:20:00,104.37,104.37,104.31,104.33,4464.0,102.0837,102.0837,102.025,102.0446,4464.0
2024-01-25 11:25:00,104.34,104.52,104.33,104.48,6364.0,102.0543,102.2304,102.0446,102.1913,6364.0
2024-01-25 11:30:00,104.59,104.59,104.48,104.49,1439.0,102.2989,102.2989,102.1913,102.201,1439.0
2024-01-25 11:35:00,104.56,104.7,104.55,104.69,5553.0,102.2695,102.4064,102.2597,102.3967,5553.0
2024-01-25 11:40:00,104.67,104.71,104.56,104.57,4382.0,102.3771,102.4162,102.2695,102.2793,4382.0
2024-01-25 11:45:00,104.6,104.64,104.49,104.52,4669.0,102.3086,102.3478,102.201,102.2304,4669.0
2024-01-25 11:50:00,104.5,104.71,104.5,104.7,4885.0,102.2108,102.4162,102.2108,102.4064,4885.0
2024-01-25 11:55:00,104.71,104.76,104.69,104.7,4109.0,102.4162,102.4651,102.3967,102.4064,4109.0
2024-01-25 12:00:00,104.71,104.77,104.57,104.6,5216.0,102.4162,102.4749,102.2793,102.3086,5216.0
2024-01-25 12:05:00,104.61,104.62,104.54,104.57,4377.0,102.3184,102.3282,102.25,102.2793,4377.0
2024-01-25 12:10:00,104.55,104.6,104.5,104.55,6124.0,102.2597,102.3086,102.2108,102.2597,6124.0
2024-01-25 12:15:00,104.54,104.59,104.46,104.48,4577.0,102.25,102.2989,102.1717,102.1913,4577.0
2024-01-25 12:20:00,104.5,104.63,104.49,104.51,5799.0,102.2108,102.338,102.201,102.2206,5799.0
2024-01-25 12:25:00,104.5,104.54,104.47,104.54,2840.0,102.2108,102.25,102.1815,102.25,2840.0
2024-01-25 12:30:00,104.55,104.65,104.55,104.65,5357.0,102.2597,102.3575,102.2597,102.3575,5357.0
2024-01-25 12:35:00,104.67,104.74,104.57,104.59,5396.0,102.3771,102.4456,102.2793,102.2989,5396.0
2024-01-25 12:40:00,104.61,104.62,104.46,104.51,6049.0,102.3184,102.3282,102.1717,102.2206,6049.0
2024-01-25 12:45:00,104.5,104.67,104.49,104.56,4900.0,102.2108,102.3771,102.201,102.2695,4900.0
2024-01-25 12:50:00,104.58,104.67,104.58,104.64,6479.0,102.2891,102.3771,102.2891,102.3478,6479.0
2024-01-25 12:55:00,104.67,104.75,104.64,104.75,3708.0,102.3771,102.4554,102.3478,102.4554,3708.0
2024-01-25 13:00:00,104.78,104.78,104.69,104.69,4681.0,102.4847,102.4847,102.3967,102.3967,4681.0
2024-01-25 13:05:00,104.71,104.73,104.61,104.68,6352.0,102.4162,102.4358,102.3184,102.3869,6352.0
2024-01-25 13:10:00,104.69,104.76,104.67,104.71,3331.0,102.3967,102.4651,102.3771,102.4162,3331.0
2024-01-25 13:15:00,104.74,104.8,104.71,104.77,4652.0,102.4456,102.5043,102.4162,102.4749,4652.0
2024-01-25 13:20:00,104.77,104.79,104.71,104.72,3726.0,102.4749,102.4945,102.4162,102.426,3726.0
2024-01-25 13:25:00,104.72,104.75,104.67,104.69,6978.0,102.426,102.4554,102.3771,102.3967,6978.0
2024-01-25 13:30:00,104.71,104.78,104.69,104.75,5204.0,102.4162,102.4847,102.3967,102.4554,5204.0
2024-01-25 13:35:00,104.76,104.77,104.72,104.77,4447.0,102.4651,102.4749,102.426,102.4749,4447.0
2024-01-25 13:40:00,104.75,104.79,104.7,104.72,5578.0,102.4554,102.4945,102.4064,102.426,5578.0
2024-01-25 13:45:00,104.72,104.8,104.72,104.79,3489.0,102.426,102.5043,102.426,102.4945,3489.0
2024-01-25 13:50:00,104.79,104.95,104.76,104.93,26694.0,102.4945,102.651,102.4651,102.6314,26694.0
2024-01-25 13:55:00,104.9,105.03,104.9,105.03,6962.0,102.6021,102.7292,102.6021,102.7292,6962.0
2024-01-25 14:00:00,105.03,105.06,104.91,104.94,8722.0,102.7292,102.7586,102.6118,102.6412,8722.0
2024-01-25 14:05:00,104.94,105.12,104.94,105.11,8873.0,102.6412,102.8172,102.6412,102.8075,8873.0
2024-01-25 14:10:00,105.1,105.12,105.05,105.08,5476.0,102.7977,102.8172,102.7488,102.7781,5476.0
2024-01-25 14:15:00,105.08,105.21,105.07,105.18,4600.0,102.7781,102.9053,102.7683,102.8759,4600.0
2024-01-25 14:20:00,105.19,105.45,105.18,105.41,8615.0,102.8857,103.14,102.8759,103.1009,8615.0
2024-01-25 14:25:00,105.41,105.47,105.34,105.44,9131.0,103.1009,103.1596,103.0324,103.1302,9131.0
2024-01-25 14:30:00,105.45,105.53,105.43,105.49,6703.0,103.14,103.2183,103.1205,103.1791,6703.0
2024-01-25 14:35:00,105.49,105.57,105.49,105.57,10822.0,103.1791,103.2574,103.1791,103.2574,10822.0
2024-01-25 14:40:00,105.59,105.6,105.43,105.44,8236.0,103.277,103.2867,103.1205,103.1302,8236.0
2024-01-25 14:45:00,105.44,105.48,105.41,105.46,9523.0,103.1302,103.1694,103.1009,103.1498,9523.0
2024-01-25 14:50:00,105.47,105.47,105.35,105.41,9287.0,103.1596,103.1596,103.0422,103.1009,9287.0
2024-01-25 14:55:00,105.43,105.44,105.33,105.35,8311.0,103.1205,103.1302,103.0226,103.0422,8311.0
2024-01-25 15:00:00,105.35,105.42,105.34,105.37,8142.0,103.0422,103.1107,103.0324,103.0618,8142.0
2024-01-25 15:05:00,105.37,105.38,105.3,105.3,9260.0,103.0618,103.0716,102.9933,102.9933,9260.0
2024-01-25 15:10:00,105.3,105.39,105.26,105.36,10739.0,102.9933,103.0813,102.9542,103.052,10739.0
2024-01-25 15:15:00,105.36,105.49,105.36,105.47,7688.0,103.052,103.1791,103.052,103.1596,7688.0
2024-01-25 15:20:00,105.48,105.66,105.48,105.63,8505.0,103.1694,103.3454,103.1694,103.3161,8505.0
2024-01-25 15:25:00,105.63,105.68,105.57,105.58,10566.0,103.3161,103.365,103.2574,103.2672,10566.0
2024-01-25 15:30:00,105.58,105.58,105.41,105.41,28492.0,103.2672,103.2672,103.1009,103.1009,28492.0
2024-01-25 15:35:00,105.42,105.45,105.35,105.35,31106.0,103.1107,103.14,103.0422,103.0422,31106.0
2024-01-25 15:40:00,105.37,105.47,105.23,105.24,27619.0,103.0618,103.1596,102.9248,102.9346,27619.0
2024-01-25 15:45:00,105.24,105.72,105.22,105.71,58788.0,102.9346,103.4041,102.9151,103.3943,58788.0
2024-01-25 15:50:00,105.7,105.75,105.63,105.67,69144.0,103.3845,103.4334,103.3161,103.3552,69144.0
2024-01-25 15:55:00,105.68,105.83,105.66,105.72,174449.0,103.365,103.5117,103.3454,103.4041,174449.0
2024-01-26 09:30:00,106.18,106.25,106.0,106.17,19991.0,103.854,103.9225,103.678,103.8442,19991.0
2024-01-26 09:35:00,106.0,106.38,106.0,106.0,5268.0,103.678,104.0496,103.678,103.678,5268.0
2024-01-26 09:40:00,106.0,106.02,105.89,105.98,18121.0,103.678,103.6975,103.5704,103.6584,18121.0
2024-01-26 09:45:00,106.1,106.1,105.71,105.72,8809.0,103.7758,103.7758,103.3943,103.4041,8809.0
2024-01-26 09:50:00,105.65,105.98,105.65,105.98,5920.0,103.3356,103.6584,103.3356,103.6584,5920.0
2024-01-26 09:55:00,105.98,106.05,105.71,105.71,4225.0,103.6584,103.7269,103.3943,103.3943,4225.0
2024-01-26 10:00:00,105.73,105.8,105.54,105.63,3421.0,103.4139,103.4824,103.228,103.3161,3421.0
2024-01-26 10:05:00,105.58,105.67,105.56,105.57,4273.0,103.2672,103.3552,103.2476,103.2574,4273.0
2024-01-26 10:10:00,105.56,105.56,105.21,105.22,3586.0,103.2476,103.2476,102.9053,102.9151,3586.0
2024-01-26 10:15:00,105.22,105.63,105.21,105.46,4539.0,102.9151,103.3161,102.9053,103.1498,4539.0
2024-01-26 10:20:00,105.47,105.52,105.4,105.41,1985.0,103.1596,103.2085,103.0911,103.1009,1985.0
2024-01-26 10:25:00,105.41,105.42,105.32,105.37,5855.0,103.1009,103.1107,103.0129,103.0618,5855.0
2024-01-26 10:30:00,105.34,105.46,105.23,105.36,10036.0,103.0324,103.1498,102.9248,103.052,10036.0
2024-01-26 10:35:00,105.31,105.33,105.15,105.15,3461.0,103.0031,103.0226,102.8466,102.8466,3461.0
2024-01-26 10:40:00,105.19,105.28,105.13,105.27,4729.0,102.8857,102.9737,102.827,102.964,4729.0
2024-01-26 10:45:00,105.24,105.26,105.18,105.24,4745.0,102.9346,102.9542,102.8759,102.9346,4745.0
2024-01-26 10:50:00,105.23,105.25,105.12,105.13,4865.0,102.9248,102.9444,102.8172,102.827,4865.0
2024-01-26 10:55:00,105.08,105.25,105.08,105.17,7428.0,102.7781,102.9444,102.7781,102.8662,7428.0
2024-01-26 11:00:00,105.17,105.19,105.07,105.09,16661.0,102.8662,102.8857,102.7683,102.7879,16661.0
2024-01-26 11:05:00,105.09,105.13,105.05,105.05,19436.0,102.7879,102.827,102.7488,102.7488,19436.0
2024-01-26 11:10:00,105.05,105.12,105.02,105.05,15238.0,102.7488,102.8172,102.7194,102.7488,15238.0
2024-01-26 11:15:00,105.03,105.07,104.98,104.99,9677.0,102.7292,102.7683,102.6803,102.6901,9677.0
2024-01-26 11:20:00,104.98,105.16,104.97,105.15,15998.0,102.6803,102.8564,102.6705,102.8466,15998.0
2024-01-26 11:25:00,105.15,105.36,105.09,105.36,29119.0,102.8466,103.052,102.7879,103.052,29119.0
2024-01-26 11:30:00,105.34,105.46,105.33,105.42,7856.0,103.0324,103.1498,103.0226,103.1107,7856.0
2024-01-26 11:35:00,105.41,105.46,105.31,105.44,27055.0,103.1009,103.1498,103.0031,103.1302,27055.0
2024-01-26 11:40:00,105.41,105.49,105.3,105.32,7386.0,103.1009,103.1791,102.9933,103.0129,7386.0
2024-01-26 11:45:00,105.32,105.41,105.32,105.41,5069.0,103.0129,103.1009,103.0129,103.1009,5069.0
2024-01-26 11:50:00,105.39,105.41,105.36,105.4,5289.0,103.0813,103.1009,103.052,103.0911,5289.0
2024-01-26 11:55:00,105.38,105.42,105.36,105.41,8138.0,103.0716,103.1107,103.052,103.1009,8138.0
2024-01-26 12:00:00,105.41,105.44,105.34,105.39,5980.0,103.1009,103.1302,103.0324,103.0813,5980.0
2024-01-26 12:05:00,105.38,105.46,105.37,105.4,6394.0,103.0716,103.1498,103.0618,103.0911,6394.0
2024-01-26 12:10:00,105.41,105.47,105.39,105.47,7868.0,103.1009,103.1596,103.0813,103.1596,7868.0
2024-01-26 12:15:00,105.48,105.51,105.44,105.45,5410.0,103.1694,103.1987,103.1302,103.14,5410.0
2024-01-26 12:20:00,105.45,105.56,105.45,105.51,7399.0,103.14,103.2476,103.14,103.1987,7399.0
2024-01-26 12:25:00,105.52,105.56,105.49,105.52,4518.0,103.2085,103.2476,103.1791,103.2085,4518.0
2024-01-26 12:30:00,105.51,105.55,105.5,105.53,3126.0,103.1987,103.2378,103.1889,103.2183,3126.0
2024-01-26 12:35:00,105.53,105.53,105.4,105.5,22635.0,103.2183,103.2183,103.0911,103.1889,22635.0
2024-01-26 12:40:00,105.5,105.51,105.41,105.45,5939.0,103.1889,103.1987,103.1009,103.14,5939.0
2024-01-26 12:45:00,105.45,105.49,105.4,105.41,5843.0,103.14,103.1791,103.0911,103.1009,5843.0
2024-01-26 12:50:00,105.41,105.48,105.41,105.48,6157.0,103.1009,103.1694,103.1009,103.1694,6157.0
2024-01-26 12:55:00,105.47,105.47,105.36,105.38,4084.0,103.1596,103.1596,103.052,103.0716,4084.0
2024-01-26 13:00:00,105.37,105.38,105.34,105.35,3088.0,103.0618,103.0716,103.0324,103.0422,3088.0
2024-01-26 13:05:00,105.38,105.4,105.33,105.33,2662.0,103.0716,103.0911,103.0226,103.0226,2662.0
2024-01-26 13:10:00,105.33,105.34,105.28,105.32,3420.0,103.0226,103.0324,102.9737,103.0129,3420.0
2024-01-26 13:15:00,105.31,105.36,105.31,105.36,3300.0,103.0031,103.052,103.0031,103.052,3300.0
2024-01-26 13:20:00,105.36,105.38,105.35,105.37,2188.0,103.052,103.0716,103.0422,103.0618,2188.0
2024-01-26 13:25:00,105.39,105.46,105.39,105.42,5575.0,103.0813,103.1498,103.0813,103.1107,5575.0
2024-01-26 13:30:00,105.42,105.42,105.34,105.38,9629.0,103.1107,103.1107,103.0324,103.0716,9629.0
2024-01-26 13:35:00,105.39,105.41,105.35,105.41,6024.0,103.0813,103.1009,103.0422,103.1009,6024.0
2024-01-26 13:40:00,105.4,105.42,105.29,105.37,5898.0,103.0911,103.1107,102.9835,103.0618,5898.0
2024-01-26 13:45:00,105.39,105.39,105.31,105.34,4977.0,103.0813,103.0813,103.0031,103.0324,4977.0
2024-01-26 13:50:00,105.36,105.42,105.33,105.42,5614.0,103.052,103.1107,103.0226,103.1107,5614.0
2024-01-26 13:55:00,105.42,105.51,105.4,105.47,9372.0,103.1107,103.1987,103.0911,103.1596,9372.0
2024-01-26 14:00:00,105.48,105.51,105.45,105.47,5939.0,103.1694,103.1987,103.14,103.1596,5939.0
2024-01-26 14:05:00,105.45,105.5,105.45,105.49,3631.0,103.14,103.1889,103.14,103.1791,3631.0
2024-01-26 14:10:00,105.48,105.52,105.47,105.51,8469.0,103.1694,103.2085,103.1596,103.1987,8469.0
2024-01-26 14:15:00,105.51,105.58,105.51,105.53,7471.0,103.1987,103.2672,103.1987,103.2183,7471.0
2024-01-26 14:20:00,105.52,105.57,105.51,105.52,6519.0,103.2085,103.2574,103.1987,103.2085,6519.0
2024-01-26 14:25:00,105.53,105.61,105.53,105.59,5800.0,103.2183,103.2965,103.2183,103.277,5800.0
2024-01-26 14:30:00,105.59,105.6,105.55,105.59,4945.0,103.277,103.2867,103.2378,103.277,4945.0
2024-01-26 14:35:00,105.58,105.58,105.5,105.54,4582.0,103.2672,103.2672,103.1889,103.228,4582.0
2024-01-26 14:40:00,105.55,105.56,105.48,105.5,10654.0,103.2378,103.2476,103.1694,103.1889,10654.0
2024-01-26 14:45:00,105.5,105.53,105.46,105.5,6698.0,103.1889,103.2183,103.1498,103.1889,6698.0
2024-01-26 14:50:00,105.49,105.53,105.44,105.48,7328.0,103.1791,103.2183,103.1302,103.1694,7328.0
2024-01-26 14:55:00,105.47,105.48,105.44,105.47,6237.0,103.1596,103.1694,103.1302,103.1596,6237.0
2024-01-26 15:00:00,105.47,105.58,105.47,105.53,8958.0,103.1596,103.2672,103.1596,103.2183,8958.0
2024-01-26 15:05:00,105.53,105.54,105.47,105.5,7375.0,103.2183,103.228,103.1596,103.1889,7375.0
2024-01-26 15:10:00,105.47,105.49,105.37,105.42,8282.0,103.1596,103.1791,103.0618,103.1107,8282.0
2024-01-26 15:15:00,105.41,105.5,105.4,105.49,22632.0,103.1009,103.1889,103.0911,103.1791,22632.0
2024-01-26 15:20:00,105.49,105.56,105.43,105.56,11219.0,103.1791,103.2476,103.1205,103.2476,11219.0
2024-01-26 15:25:00,105.55,105.69,105.54,105.64,10043.0,103.2378,103.3748,103.228,103.3259,10043.0
2024-01-26 15:30:00,105.65,105.66,105.56,105.56,11282.0,103.3356,103.3454,103.2476,103.2476,11282.0
2024-01-26 15:35:00,105.55,105.6,105.54,105.56,12162.0,103.2378,103.2867,103.228,103.2476,12162.0
2024-01-26 15:40:00,105.56,105.62,105.55,105.61,15799.0,103.2476,103.3063,103.2378,103.2965,15799.0
2024-01-26 15:45:00,105.62,105.69,105.56,105.56,28668.0,103.3063,103.3748,103.2476,103.2476,28668.0
2024-01-26 15:50:00,105.55,105.61,105.49,105.57,41584.0,103.2378,103.2965,103.1791,103.2574,41584.0
2024-01-26 15:55:00,105.55,105.7,105.55,105.7,92218.0,103.2378,103.3845,103.2378,103.3845,92218.0
2024-01-29 09:30:00,105.72,105.8,105.6,105.69,20192.0,103.4041,103.4824,103.2867,103.3748,20192.0
2024-01-29 09:35:00,105.61,105.76,105.41,105.62,31045.0,103.2965,103.4432,103.1009,103.3063,31045.0
2024-01-29 09:40:00,105.53,106.16,105.53,106.12,10311.0,103.2183,103.8345,103.2183,103.7953,10311.0
2024-01-29 09:45:00,106.13,106.5,106.02,106.42,25935.0,103.8051,104.167,103.6975,104.0888,25935.0
2024-01-29 09:50:00,106.48,106.61,106.35,106.56,5500.0,104.1475,104.2746,104.0203,104.2257,5500.0
2024-01-29 09:55:00,106.6,106.65,106.39,106.47,4316.0,104.2648,104.3137,104.0594,104.1377,4316.0
2024-01-29 10:00:00,106.49,106.7,106.46,106.55,6186.0,104.1572,104.3626,104.1279,104.2159,6186.0
2024-01-29 10:05:00,106.55,106.67,106.53,106.65,8470.0,104.2159,104.3333,104.1964,104.3137,8470.0
2024-01-29 10:10:00,106.71,106.71,106.37,106.39,16080.0,104.3724,104.3724,104.0399,104.0594,16080.0
2024-01-29 10:15:00,106.36,106.44,106.22,106.28,7807.0,104.0301,104.1083,103.8932,103.9518,7807.0
2024-01-29 10:20:00,106.3,106.44,106.24,106.43,42337.0,103.9714,104.1083,103.9127,104.0986,42337.0
2024-01-29 10:25:00,106.41,106.47,106.25,106.34,17498.0,104.079,104.1377,103.9225,104.0105,17498.0
2024-01-29 10:30:00,106.31,106.44,106.16,106.32,9815.0,103.9812,104.1083,103.8345,103.991,9815.0
2024-01-29 10:35:00,106.3,106.63,106.25,106.63,11799.0,103.9714,104.2942,103.9225,104.2942,11799.0
2024-01-29 10:40:00,106.61,106.73,106.36,106.36,13596.0,104.2746,104.392,104.0301,104.0301,13596.0
2024-01-29 10:45:00,106.3,106.38,106.28,106.37,6947.0,103.9714,104.0496,103.9518,104.0399,6947.0
2024-01-29 10:50:00,106.32,106.32,106.15,106.21,8625.0,103.991,103.991,103.8247,103.8834,8625.0
2024-01-29 10:55:00,106.19,106.25,106.15,106.22,3722.0,103.8638,103.9225,103.8247,103.8932,3722.0
2024-01-29 11:00:00,106.26,106.28,106.08,106.24,23138.0,103.9323,103.9518,103.7562,103.9127,23138.0
2024-01-29 11:05:00,106.24,106.3,106.1,106.15,8820.0,103.9127,103.9714,103.7758,103.8247,8820.0
2024-01-29 11:10:00,106.05,106.05,105.91,105.94,8164.0,103.7269,103.7269,103.5899,103.6193,8164.0
2024-01-29 11:15:00,105.92,105.92,105.73,105.73,2994.0,103.5997,103.5997,103.4139,103.4139,2994.0
2024-01-29 11:20:00,105.7,105.72,105.61,105.65,6189.0,103.3845,103.4041,103.2965,103.3356,6189.0
2024-01-29 11:25:00,105.65,105.71,105.62,105.65,8332.0,103.3356,103.3943,103.3063,103.3356,8332.0
2024-01-29 11:30:00,105.66,105.81,105.66,105.78,8441.0,103.3454,103.4921,103.3454,103.4628,8441.0
2024-01-29 11:35:00,105.78,105.89,105.77,105.88,8580.0,103.4628,103.5704,103.453,103.5606,8580.0
2024-01-29 11:40:00,105.88,105.95,105.88,105.95,5019.0,103.5606,103.6291,103.5606,103.6291,5019.0
2024-01-29 11:45:00,105.95,106.02,105.8,105.86,5643.0,103.6291,103.6975,103.4824,103.541,5643.0
2024-01-29 11:50:00,105.85,105.87,105.81,105.84,5914.0,103.5313,103.5508,103.4921,103.5215,5914.0
2024-01-29 11:55:00,105.85,105.87,105.83,105.85,4864.0,103.5313,103.5508,103.5117,103.5313,4864.0
2024-01-29 12:00:00,105.8,105.89,105.79,105.89,10832.0,103.4824,103.5704,103.4726,103.5704,10832.0
2024-01-29 12:05:00,105.89,105.92,105.86,105.91,3837.0,103.5704,103.5997,103.541,103.5899,3837.0
2024-01-29 12:10:00,105.91,105.91,105.82,105.89,3867.0,103.5899,103.5899,103.5019,103.5704,3867.0
2024-01-29 12:15:00,105.87,105.91,105.84,105.87,5623.0,103.5508,103.5899,103.5215,103.5508,5623.0
2024-01-29 12:20:00,105.88,105.88,105.73,105.73,2574.0,103.5606,103.5606,103.4139,103.4139,2574.0
2024-01-29 12:25:00,105.73,105.85,105.71,105.83,9183.0,103.4139,103.5313,103.3943,103.5117,9183.0
2024-01-29 12:30:00,105.86,105.89,105.86,105.87,4340.0,103.541,103.5704,103.541,103.5508,4340.0
2024-01-29 12:35:00,105.89,105.95,105.86,105.86,3089.0,103.5704,103.6291,103.541,103.541,3089.0
2024-01-29 12:40:00,105.86,105.86,105.81,105.84,2060.0,103.541,103.541,103.4921,103.5215,2060.0
2024-01-29 12:45:00,105.83,105.86,105.78,105.84,9637.0,103.5117,103.541,103.4628,103.5215,9637.0
2024-01-29 12:50:00,105.84,105.87,105.84,105.87,12984.0,103.5215,103.5508,103.5215,103.5508,12984.0
2024-01-29 12:55:00,105.87,106.1,105.87,106.06,8945.0,103.5508,103.7758,103.5508,103.7367,8945.0
2024-01-29 13:00:00,106.06,106.07,105.86,105.89,6189.0,103.7367,103.7464,103.541,103.5704,6189.0
2024-01-29 13:05:00,105.9,105.93,105.87,105.89,8055.0,103.5802,103.6095,103.5508,103.5704,8055.0
2024-01-29 13:10:00,105.88,105.96,105.88,105.94,7659.0,103.5606,103.6388,103.5606,103.6193,7659.0
2024-01-29 13:15:00,105.93,105.95,105.87,105.88,4743.0,103.6095,103.6291,103.5508,103.5606,4743.0
2024-01-29 13:20:00,105.9,105.96,105.9,105.95,4684.0,103.5802,103.6388,103.5802,103.6291,4684.0
2024-01-29 13:25:00,105.95,105.98,105.95,105.97,3555.0,103.6291,103.6584,103.6291,103.6486,3555.0
2024-01-29 13:30:00,105.99,106.0,105.95,105.98,7042.0,103.6682,103.678,103.6291,103.6584,7042.0
2024-01-29 13:35:00,105.98,106.04,105.98,106.04,5252.0,103.6584,103.7171,103.6584,103.7171,5252.0
2024-01-29 13:40:00,105.98,106.09,105.97,106.09,6448.0,103.6584,103.766,103.6486,103.766,6448.0
2024-01-29 13:45:00,106.08,106.29,106.08,106.18,74789.0,103.7562,103.9616,103.7562,103.854,74789.0
2024-01-29 13:50:00,106.16,106.25,106.15,106.23,3922.0,103.8345,103.9225,103.8247,103.9029,3922.0
2024-01-29 13:55:00,106.23,106.28,106.14,106.16,5458.0,103.9029,103.9518,103.8149,103.8345,5458.0
2024-01-29 14:00:00,106.17,106.31,106.16,106.26,3812.0,103.8442,103.9812,103.8345,103.9323,3812.0
2024-01-29 14:05:00,106.25,106.26,106.19,106.19,4699.0,103.9225,103.9323,103.8638,103.8638,4699.0
2024-01-29 14:10:00,106.21,106.23,106.08,106.11,4366.0,103.8834,103.9029,103.7562,103.7856,4366.0
2024-01-29 14:15:00,106.12,106.2,106.09,106.17,32325.0,103.7953,103.8736,103.766,103.8442,32325.0
2024-01-29 14:20:00,106.17,106.24,106.15,106.2,3525.0,103.8442,103.9127,103.8247,103.8736,3525.0
2024-01-29 14:25:00,106.2,106.24,106.19,106.24,3601.0,103.8736,103.9127,103.8638,103.9127,3601.0
2024-01-29 14:30:00,106.25,106.41,106.25,106.41,7859.0,103.9225,104.079,103.9225,104.079,7859.0
2024-01-29 14:35:00,106.41,106.44,106.38,106.39,7694.0,104.079,104.1083,104.0496,104.0594,7694.0
2024-01-29 14:40:00,106.39,106.44,106.34,106.42,7974.0,104.0594,104.1083,104.0105,104.0888,7974.0
2024-01-29 14:45:00,106.43,106.52,106.33,106.35,15886.0,104.0986,104.1866,104.0007,104.0203,15886.0
2024-01-29 14:50:00,106.33,106.35,106.22,106.32,6490.0,104.0007,104.0203,103.8932,103.991,6490.0
2024-01-29 14:55:00,106.35,106.4,106.33,106.37,5157.0,104.0203,104.0692,104.0007,104.0399,5157.0
2024-01-29 15:00:00,106.36,106.52,106.34,106.34,14627.0,104.0301,104.1866,104.0105,104.0105,14627.0
2024-01-29 15:05:00,106.34,106.42,106.31,106.4,12019.0,104.0105,104.0888,103.9812,104.0692,12019.0
2024-01-29 15:10:00,106.4,106.4,106.34,106.36,7338.0,104.0692,104.0692,104.0105,104.0301,7338.0
2024-01-29 15:15:00,106.38,106.41,106.25,106.3,7990.0,104.0496,104.079,103.9225,103.9714,7990.0
2024-01-29 15:20:00,106.31,106.4,106.29,106.32,6547.0,103.9812,104.0692,103.9616,103.991,6547.0
2024-01-29 15:25:00,106.3,106.47,106.29,106.4,12442.0,103.9714,104.1377,103.9616,104.0692,12442.0
2024-01-29 15:30:00,106.38,106.48,106.36,106.37,12507.0,104.0496,104.1475,104.0301,104.0399,12507.0
2024-01-29 15:35:00,106.36,106.39,106.23,106.24,19709.0,104.0301,104.0594,103.9029,103.9127,19709.0
2024-01-29 15:40:00,106.22,106.23,106.13,106.13,19544.0,103.8932,103.9029,103.8051,103.8051,19544.0
2024-01-29 15:45:00,106.13,106.25,106.13,106.23,49993.0,103.8051,103.9225,103.8051,103.9029,49993.0
2024-01-29 15:50:00,106.26,106.37,106.25,106.37,40304.0,103.9323,104.0399,103.9225,104.0399,40304.0
2024-01-29 15:55:00,106.37,106.38,106.23,106.28,177620.0,104.0399,104.0496,103.9029,103.9518,177620.0
2024-01-30 09:30:00,106.33,106.62,105.83,106.15,28241.0,104.0007,104.2844,103.5117,103.8247,28241.0
2024-01-30 09:35:00,106.0,106.59,106.0,106.56,7584.0,103.678,104.255,103.678,104.2257,7584.0
2024-01-30 09:40:00,106.5,106.59,106.13,106.24,16876.0,104.167,104.255,103.8051,103.9127,16876.0
2024-01-30 09:45:00,106.29,106.32,105.95,106.02,7409.0,103.9616,103.991,103.6291,103.6975,7409.0
2024-01-30 09:50:00,106.01,106.04,105.8,105.92,19768.0,103.6878,103.7171,103.4824,103.5997,19768.0
2024-01-30 09:55:00,105.98,106.02,105.65,105.78,3702.0,103.6584,103.6975,103.3356,103.4628,3702.0
2024-01-30 10:00:00,105.75,105.84,105.5,105.54,15333.0,103.4334,103.5215,103.1889,103.228,15333.0
2024-01-30 10:05:00,105.58,105.78,105.47,105.58,9443.0,103.2672,103.4628,103.1596,103.2672,9443.0
2024-01-30 10:10:00,105.63,105.99,105.58,105.96,17189.0,103.3161,103.6682,103.2672,103.6388,17189.0
2024-01-30 10:15:00,105.94,105.94,105.34,105.36,14544.0,103.6193,103.6193,103.0324,103.052,14544.0
2024-01-30 10:20:00,105.26,105.46,105.15,105.44,29277.0,102.9542,103.1498,102.8466,103.1302,29277.0
2024-01-30 10:25:00,105.45,105.51,105.33,105.48,15341.0,103.14,103.1987,103.0226,103.1694,15341.0
2024-01-30 10:30:00,105.44,105.46,105.32,105.39,11882.0,103.1302,103.1498,103.0129,103.0813,11882.0
2024-01-30 10:35:00,105.42,105.42,105.17,105.23,9216.0,103.1107,103.1107,102.8662,102.9248,9216.0
2024-01-30 10:40:00,105.17,105.47,105.17,105.44,13913.0,102.8662,103.1596,102.8662,103.1302,13913.0
2024-01-30 10:45:00,105.4,105.44,105.34,105.43,5961.0,103.0911,103.1302,103.0324,103.1205,5961.0
2024-01-30 10:50:00,105.42,105.51,105.36,105.37,8468.0,103.1107,103.1987,103.052,103.0618,8468.0
2024-01-30 10:55:00,105.37,105.45,105.31,105.43,8882.0,103.0618,103.14,103.0031,103.1205,8882.0
2024-01-30 11:00:00,105.44,105.55,105.44,105.55,6973.0,103.1302,103.2378,103.1302,103.2378,6973.0
2024-01-30 11:05:00,105.54,105.81,105.54,105.78,13940.0,103.228,103.4921,103.228,103.4628,13940.0
2024-01-30 11:10:00,105.79,105.79,105.65,105.67,9522.0,103.4726,103.4726,103.3356,103.3552,9522.0
2024-01-30 11:15:00,105.67,105.7,105.5,105.53,23224.0,103.3552,103.3845,103.1889,103.2183,23224.0
2024-01-30 11:20:00,105.52,105.58,105.45,105.55,12241.0,103.2085,103.2672,103.14,103.2378,12241.0
2024-01-30 11:25:00,105.56,105.62,105.48,105.62,20724.0,103.2476,103.3063,103.1694,103.3063,20724.0
2024-01-30 11:30:00,105.61,105.62,105.49,105.5,8175.0,103.2965,103.3063,103.1791,103.1889,8175.0
2024-01-30 11:35:00,105.48,105.51,105.44,105.51,6770.0,103.1694,103.1987,103.1302,103.1987,6770.0
2024-01-30 11:40:00,105.51,105.56,105.46,105.47,9620.0,103.1987,103.2476,103.1498,103.1596,9620.0
2024-01-30 11:45:00,105.45,105.55,105.41,105.54,8024.0,103.14,103.2378,103.1009,103.228,8024.0
2024-01-30 11:50:00,105.55,105.66,105.48,105.58,60749.0,103.2378,103.3454,103.1694,103.2672,60749.0
2024-01-30 11:55:00,105.56,105.65,105.55,105.61,9815.0,103.2476,103.3356,103.2378,103.2965,9815.0
2024-01-30 12:00:00,105.58,105.67,105.57,105.65,24233.0,103.2672,103.3552,103.2574,103.3356,24233.0
2024-01-30 12:05:00,105.65,105.85,105.56,105.67,47211.0,103.3356,103.5313,103.2476,103.3552,47211.0
2024-01-30 12:10:00,105.65,105.66,105.57,105.58,4687.0,103.3356,103.3454,103.2574,103.2672,4687.0
2024-01-30 12:15:00,105.6,105.99,105.57,105.99,10297.0,103.2867,103.6682,103.2574,103.6682,10297.0
2024-01-30 12:20:00,105.97,106.17,105.97,106.16,5753.0,103.6486,103.8442,103.6486,103.8345,5753.0
2024-01-30 12:25:00,106.18,106.18,106.04,106.04,2291.0,103.854,103.854,103.7171,103.7171,2291.0
2024-01-30 12:30:00,106.01,106.13,105.87,106.06,10668.0,103.6878,103.8051,103.5508,103.7367,10668.0
2024-01-30 12:35:00,106.1,106.34,106.05,106.29,27840.0,103.7758,104.0105,103.7269,103.9616,27840.0
2024-01-30 12:40:00,106.31,106.37,106.27,106.33,10621.0,103.9812,104.0399,103.9421,104.0007,10621.0
2024-01-30 12:45:00,106.36,106.36,106.31,106.31,5490.0,104.0301,104.0301,103.9812,103.9812,5490.0
2024-01-30 12:50:00,106.31,106.36,106.26,106.36,4309.0,103.9812,104.0301,103.9323,104.0301,4309.0
2024-01-30 12:55:00,106.36,106.46,106.3,106.45,23589.0,104.0301,104.1279,103.9714,104.1181,23589.0
2024-01-30 13:00:00,106.43,106.62,106.4,106.57,6406.0,104.0986,104.2844,104.0692,104.2355,6406.0
2024-01-30 13:05:00,106.57,106.75,106.57,106.74,7025.0,104.2355,104.4115,104.2355,104.4018,7025.0
2024-01-30 13:10:00,106.76,107.01,106.75,106.97,16640.0,104.4213,104.6658,104.4115,104.6267,16640.0
2024-01-30 13:15:00,106.98,107.01,106.83,106.85,9418.0,104.6365,104.6658,104.4898,104.5094,9418.0
2024-01-30 13:20:00,106.85,106.95,106.8,106.87,10950.0,104.5094,104.6072,104.4604,104.5289,10950.0
2024-01-30 13:25:00,106.86,106.98,106.86,106.97,10458.0,104.5191,104.6365,104.5191,104.6267,10458.0
2024-01-30 13:30:00,107.0,107.05,106.94,107.04,9446.0,104.6561,104.705,104.5974,104.6952,9446.0
2024-01-30 13:35:00,107.04,107.09,106.89,106.97,6324.0,104.6952,104.7441,104.5485,104.6267,6324.0
2024-01-30 13:40:00,106.96,106.97,106.84,106.95,5100.0,104.6169,104.6267,104.4996,104.6072,5100.0
2024-01-30 13:45:00,106.96,106.99,106.84,106.85,4642.0,104.6169,104.6463,104.4996,104.5094,4642.0
2024-01-30 13:50:00,106.87,106.87,106.67,106.67,5858.0,104.5289,104.5289,104.3333,104.3333,5858.0
2024-01-30 13:55:00,106.67,106.68,106.52,106.57,8284.0,104.3333,104.3431,104.1866,104.2355,8284.0
2024-01-30 14:00:00,106.55,106.55,106.42,106.43,7439.0,104.2159,104.2159,104.0888,104.0986,7439.0
2024-01-30 14:05:00,106.44,106.51,106.39,106.43,9066.0,104.1083,104.1768,104.0594,104.0986,9066.0
2024-01-30 14:10:00,106.44,106.44,106.32,106.34,11789.0,104.1083,104.1083,103.991,104.0105,11789.0
2024-01-30 14:15:00,106.31,106.33,106.26,106.31,7484.0,103.9812,104.0007,103.9323,103.9812,7484.0
2024-01-30 14:20:00,106.31,106.32,106.26,106.31,8916.0,103.9812,103.991,103.9323,103.9812,8916.0
2024-01-30 14:25:00,106.31,106.32,106.21,106.21,5226.0,103.9812,103.991,103.8834,103.8834,5226.0
2024-01-30 14:30:00,106.22,106.34,106.22,106.33,8435.0,103.8932,104.0105,103.8932,104.0007,8435.0
2024-01-30 14:35:00,106.32,106.39,106.31,106.34,4940.0,103.991,104.0594,103.9812,104.0105,4940.0
2024-01-30 14:40:00,106.33,106.5,106.3,106.48,8177.0,104.0007,104.167,103.9714,104.1475,8177.0
2024-01-30 14:45:00,106.47,106.63,106.47,106.59,10621.0,104.1377,104.2942,104.1377,104.255,10621.0
2024-01-30 14:50:00,106.58,106.72,106.58,106.69,8723.0,104.2453,104.3822,104.2453,104.3529,8723.0
2024-01-30 14:55:00,106.7,106.71,106.67,106.67,6607.0,104.3626,104.3724,104.3333,104.3333,6607.0
2024-01-30 15:00:00,106.68,106.68,106.53,106.55,5348.0,104.3431,104.3431,104.1964,104.2159,5348.0
2024-01-30 15:05:00,106.55,106.61,106.53,106.56,11611.0,104.2159,104.2746,104.1964,104.2257,11611.0
2024-01-30 15:10:00,106.58,106.59,106.48,106.48,5776.0,104.2453,104.255,104.1475,104.1475,5776.0
2024-01-30 15:15:00,106.48,106.49,106.37,106.37,4160.0,104.1475,104.1572,104.0399,104.0399,4160.0
2024-01-30 15:20:00,106.37,106.49,106.31,106.43,9936.0,104.0399,104.1572,103.9812,104.0986,9936.0
2024-01-30 15:25:00,106.42,106.46,106.3,106.33,11010.0,104.0888,104.1279,103.9714,104.0007,11010.0
2024-01-30 15:30:00,106.33,106.38,106.31,106.35,15697.0,104.0007,104.0496,103.9812,104.0203,15697.0
2024-01-30 15:35:00,106.36,106.53,106.36,106.53,34766.0,104.0301,104.1964,104.0301,104.1964,34766.0
2024-01-30 15:40:00,106.53,106.76,106.52,106.7,24470.0,104.1964,104.4213,104.1866,104.3626,24470.0
2024-01-30 15:45:00,106.68,106.76,106.6,106.61,24930.0,104.3431,104.4213,104.2648,104.2746,24930.0
2024-01-30 15:50:00,106.59,106.82,106.55,106.76,50995.0,104.255,104.48,104.2159,104.4213,50995.0
2024-01-30 15:55:00,106.77,107.11,106.75,107.04,154093.0,104.4311,104.7637,104.4115,104.6952,154093.0
2024-01-31 09:30:00,109.0,111.0,109.0,110.61,113752.0,106.6123,108.5684,106.6123,108.187,113752.0
2024-01-31 09:35:00,110.7,111.4,110.05,110.05,40629.0,108.275,108.9597,107.6393,107.6393,40629.0
2024-01-31 09:40:00,110.11,110.3,109.74,109.98,57762.0,107.6979,107.8838,107.336,107.5708,57762.0
2024-01-31 09:45:00,109.91,110.12,109.74,109.82,27099.0,107.5023,107.7077,107.336,107.4143,27099.0
2024-01-31 09:50:00,109.88,109.98,109.57,109.58,58675.0,107.473,107.5708,107.1698,107.1795,58675.0
2024-01-31 09:55:00,109.57,109.77,109.11,109.68,31427.0,107.1698,107.3654,106.7198,107.2774,31427.0
2024-01-31 10:00:00,109.59,109.75,109.24,109.59,38488.0,107.1893,107.3458,106.847,107.1893,38488.0
2024-01-31 10:05:00,109.62,109.92,109.61,109.61,24774.0,107.2187,107.5121,107.2089,107.2089,24774.0
2024-01-31 10:10:00,109.62,109.77,109.52,109.74,22095.0,107.2187,107.3654,107.1209,107.336,22095.0
2024-01-31 10:15:00,109.77,109.8,109.48,109.78,19499.0,107.3654,107.3947,107.0817,107.3752,19499.0
2024-01-31 10:20:00,109.84,109.95,109.61,109.62,45453.0,107.4339,107.5414,107.2089,107.2187,45453.0
2024-01-31 10:25:00,109.65,109.78,109.36,109.43,19364.0,107.248,107.3752,106.9644,107.0328,19364.0
2024-01-31 10:30:00,109.43,109.43,108.97,109.06,18387.0,107.0328,107.0328,106.5829,106.6709,18387.0
2024-01-31 10:35:00,109.11,109.33,108.95,109.26,14515.0,106.7198,106.935,106.5633,106.8666,14515.0
2024-01-31 10:40:00,109.3,109.43,109.24,109.42,17454.0,106.9057,107.0328,106.847,107.0231,17454.0
2024-01-31 10:45:00,109.39,109.55,109.24,109.32,69113.0,106.9937,107.1502,106.847,106.9252,69113.0
2024-01-31 10:50:00,109.32,109.49,109.09,109.15,21403.0,106.9252,107.0915,106.7003,106.759,21403.0
2024-01-31 10:55:00,109.15,109.44,109.12,109.4,16144.0,106.759,107.0426,106.7296,107.0035,16144.0
2024-01-31 11:00:00,109.4,109.54,109.06,109.06,90179.0,107.0035,107.1404,106.6709,106.6709,90179.0
2024-01-31 11:05:00,109.06,109.29,109.0,109.29,19374.0,106.6709,106.8959,106.6123,106.8959,19374.0
2024-01-31 11:10:00,109.3,109.31,109.01,109.06,28614.0,106.9057,106.9155,106.622,106.6709,28614.0
2024-01-31 11:15:00,109.09,109.12,108.94,108.94,16138.0,106.7003,106.7296,106.5536,106.5536,16138.0
2024-01-31 11:20:00,108.92,108.92,108.76,108.82,21227.0,106.534,106.534,106.3775,106.4362,21227.0
2024-01-31 11:25:00,108.82,108.83,108.5,108.52,25301.0,106.4362,106.446,106.1232,106.1428,25301.0
2024-01-31 11:30:00,108.52,108.6,108.46,108.52,34016.0,106.1428,106.221,106.0841,106.1428,34016.0
2024-01-31 11:35:00,108.51,108.52,108.38,108.48,28851.0,106.133,106.1428,106.0058,106.1036,28851.0
2024-01-31 11:40:00,108.48,108.48,108.21,108.24,18712.0,106.1036,106.1036,105.8396,105.8689,18712.0
2024-01-31 11:45:00,108.25,108.38,108.07,108.21,28554.0,105.8787,106.0058,105.7026,105.8396,28554.0
2024-01-31 11:50:00,108.21,108.24,108.05,108.1,21638.0,105.8396,105.8689,105.6831,105.732,21638.0
2024-01-31 11:55:00,108.12,108.17,108.06,108.14,70266.0,105.7515,105.8004,105.6928,105.7711,70266.0
2024-01-31 12:00:00,108.14,108.51,108.11,108.48,37233.0,105.7711,106.133,105.7417,106.1036,37233.0
2024-01-31 12:05:00,108.5,108.52,108.36,108.44,23430.0,106.1232,106.1428,105.9863,106.0645,23430.0
2024-01-31 12:10:00,108.44,108.49,108.33,108.33,12655.0,106.0645,106.1134,105.9569,105.9569,12655.0
2024-01-31 12:15:00,108.34,108.52,108.3,108.47,16749.0,105.9667,106.1428,105.9276,106.0939,16749.0
2024-01-31 12:20:00,108.47,108.55,108.43,108.49,38687.0,106.0939,106.1721,106.0547,106.1134,38687.0
2024-01-31 12:25:00,108.51,108.53,108.39,108.51,24498.0,106.133,106.1525,106.0156,106.133,24498.0
2024-01-31 12:30:00,108.51,108.63,108.48,108.56,22047.0,106.133,106.2504,106.1036,106.1819,22047.0
2024-01-31 12:35:00,108.57,108.57,108.27,108.3,15715.0,106.1917,106.1917,105.8982,105.9276,15715.0
2024-01-31 12:40:00,108.29,108.5,108.26,108.48,11041.0,105.9178,106.1232,105.8885,106.1036,11041.0
2024-01-31 12:45:00,108.48,108.48,108.31,108.31,12098.0,106.1036,106.1036,105.9374,105.9374,12098.0
2024-01-31 12:50:00,108.33,108.5,108.26,108.32,39742.0,105.9569,106.1232,105.8885,105.9471,39742.0
2024-01-31 12:55:00,108.32,108.38,108.29,108.35,8701.0,105.9471,106.0058,105.9178,105.9765,8701.0
2024-01-31 13:00:00,108.35,108.44,108.3,108.3,13921.0,105.9765,106.0645,105.9276,105.9276,13921.0
2024-01-31 13:05:00,108.32,108.34,108.21,108.24,12978.0,105.9471,105.9667,105.8396,105.8689,12978.0
2024-01-31 13:10:00,108.21,108.34,108.21,108.25,15647.0,105.8396,105.9667,105.8396,105.8787,15647.0
2024-01-31 13:15:00,108.25,108.25,108.15,108.19,8898.0,105.8787,105.8787,105.7809,105.82,8898.0
2024-01-31 13:20:00,108.19,108.19,108.0,108.0,13179.0,105.82,105.82,105.6342,105.6342,13179.0
2024-01-31 13:25:00,107.99,108.07,107.88,108.07,12896.0,105.6244,105.7026,105.5168,105.7026,12896.0
2024-01-31 13:30:00,108.08,108.08,107.86,107.86,14968.0,105.7124,105.7124,105.4972,105.4972,14968.0
2024-01-31 13:35:00,107.86,107.97,107.83,107.93,15616.0,105.4972,105.6048,105.4679,105.5657,15616.0
2024-01-31 13:40:00,107.91,108.03,107.88,108.0,16267.0,105.5461,105.6635,105.5168,105.6342,16267.0
2024-01-31 13:45:00,107.97,108.4,107.97,108.18,66253.0,105.6048,106.0254,105.6048,105.8102,66253.0
2024-01-31 13:50:00,108.21,108.22,108.06,108.1,10195.0,105.8396,105.8493,105.6928,105.732,10195.0
2024-01-31 13:55:00,108.11,108.13,107.93,108.01,6751.0,105.7417,105.7613,105.5657,105.6439,6751.0
2024-01-31 14:00:00,107.9,108.04,107.65,108.03,19083.0,105.5363,105.6733,105.2918,105.6635,19083.0
2024-01-31 14:05:00,108.04,108.18,107.86,108.01,22239.0,105.6733,105.8102,105.4972,105.6439,22239.0
2024-01-31 14:10:00,107.97,108.1,107.96,108.02,15653.0,105.6048,105.732,105.595,105.6537,15653.0
2024-01-31 14:15:00,108.03,108.52,108.02,108.33,14323.0,105.6635,106.1428,105.6537,105.9569,14323.0
2024-01-31 14:20:00,108.34,108.58,108.33,108.46,12368.0,105.9667,106.2015,105.9569,106.0841,12368.0
2024-01-31 14:25:00,108.45,108.61,108.34,108.47,22058.0,106.0743,106.2308,105.9667,106.0939,22058.0
2024-01-31 14:30:00,108.48,108.63,108.4,108.51,38914.0,106.1036,106.2504,106.0254,106.133,38914.0
2024-01-31 14:35:00,108.53,108.63,108.47,108.55,19428.0,106.1525,106.2504,106.0939,106.1721,19428.0
2024-01-31 14:40:00,108.55,108.7,108.34,108.48,50028.0,106.1721,106.3188,105.9667,106.1036,50028.0
2024-01-31 14:45:00,108.48,108.52,108.3,108.52,25860.0,106.1036,106.1428,105.9276,106.1428,25860.0
2024-01-31 14:50:00,108.52,108.52,108.16,108.41,19787.0,106.1428,106.1428,105.7907,106.0352,19787.0
2024-01-31 14:55:00,108.33,108.62,108.33,108.39,19362.0,105.9569,106.2406,105.9569,106.0156,19362.0
2024-01-31 15:00:00,108.41,108.61,108.24,108.58,28984.0,106.0352,106.2308,105.8689,106.2015,28984.0
2024-01-31 15:05:00,108.59,109.02,108.59,108.91,31587.0,106.2112,106.6318,106.2112,106.5242,31587.0
2024-01-31 15:10:00,108.92,109.13,108.79,108.99,25357.0,106.534,106.7394,106.4069,106.6025,25357.0
2024-01-31 15:15:00,108.96,109.14,108.84,108.92,53964.0,106.5731,106.7492,106.4558,106.534,53964.0
2024-01-31 15:20:00,108.92,109.26,108.92,109.25,85587.0,106.534,106.8666,106.534,106.8568,85587.0
2024-01-31 15:25:00,109.25,109.3,109.1,109.28,57667.0,106.8568,106.9057,106.7101,106.8861,57667.0
2024-01-31 15:30:00,109.23,109.35,109.13,109.24,54255.0,106.8372,106.9546,106.7394,106.847,54255.0
2024-01-31 15:35:00,109.22,109.22,108.74,109.12,36757.0,106.8274,106.8274,106.3579,106.7296,36757.0
2024-01-31 15:40:00,109.07,109.31,109.01,109.29,47822.0,106.6807,106.9155,106.622,106.8959,47822.0
2024-01-31 15:45:00,109.3,109.64,109.24,109.62,101820.0,106.9057,107.2382,106.847,107.2187,101820.0
2024-01-31 15:50:00,109.62,109.78,109.53,109.71,153978.0,107.2187,107.3752,107.1306,107.3067,153978.0
2024-01-31 15:55:00,109.72,109.73,109.12,109.29,180652.0,107.3165,107.3263,106.7296,106.8959,180652.0
2024-02-01 09:30:00,104.0,104.83,101.77,101.87,192898.0,101.7218,102.5336,99.5406,99.6384,192898.0
2024-02-01 09:35:00,102.34,102.82,101.82,102.7,216289.0,100.0981,100.5676,99.5895,100.4503,216289.0
2024-02-01 09:40:00,102.8,104.63,102.8,104.16,173139.0,100.5481,102.338,100.5481,101.8783,173139.0
2024-02-01 09:45:00,104.32,104.71,103.68,104.46,104406.0,102.0348,102.4162,101.4088,102.1717,104406.0
2024-02-01 09:50:00,104.43,105.0,104.15,104.21,92075.0,102.1424,102.6999,101.8685,101.9272,92075.0
2024-02-01 09:55:00,104.18,104.57,103.61,103.7,36172.0,101.8978,102.2793,101.3403,101.4284,36172.0
2024-02-01 10:00:00,103.7,104.05,103.18,103.18,63384.0,101.4284,101.7707,100.9197,100.9197,63384.0
2024-02-01 10:05:00,103.2,103.4,102.5,103.11,106729.0,100.9393,101.1349,100.2546,100.8513,106729.0
2024-02-01 10:10:00,103.17,103.54,102.73,103.43,35409.0,100.91,101.2719,100.4796,101.1643,35409.0
2024-02-01 10:15:00,103.36,104.15,103.3,103.88,27376.0,101.0958,101.8685,101.0371,101.6044,27376.0
2024-02-01 10:20:00,103.85,104.2,103.47,103.54,29581.0,101.5751,101.9174,101.2034,101.2719,29581.0
2024-02-01 10:25:00,103.46,104.05,103.24,103.76,23721.0,101.1936,101.7707,100.9784,101.487,23721.0
2024-02-01 10:30:00,103.82,104.03,103.52,103.68,19036.0,101.5457,101.7511,101.2523,101.4088,19036.0
2024-02-01 10:35:00,103.78,104.03,103.63,103.9,23722.0,101.5066,101.7511,101.3599,101.624,23722.0
2024-02-01 10:40:00,103.89,104.2,103.89,103.94,28723.0,101.6142,101.9174,101.6142,101.6631,28723.0
2024-02-01 10:45:00,103.99,104.13,103.81,103.91,23457.0,101.712,101.8489,101.5359,101.6338,23457.0
2024-02-01 10:50:00,103.9,103.98,103.37,103.42,18904.0,101.624,101.7022,101.1056,101.1545,18904.0
2024-02-01 10:55:00,103.37,103.83,103.06,103.09,32182.0,101.1056,101.5555,100.8024,100.8317,32182.0
2024-02-01 11:00:00,103.18,103.95,103.14,103.95,28176.0,100.9197,101.6729,100.8806,101.6729,28176.0
2024-02-01 11:05:00,103.95,103.95,103.47,103.88,94711.0,101.6729,101.6729,101.2034,101.6044,94711.0
2024-02-01 11:10:00,103.89,104.14,103.88,104.11,22267.0,101.6142,101.8587,101.6044,101.8294,22267.0
2024-02-01 11:15:00,104.1,104.17,103.9,103.97,20164.0,101.8196,101.8881,101.624,101.6924,20164.0
2024-02-01 11:20:00,103.94,104.21,103.93,104.19,21137.0,101.6631,101.9272,101.6533,101.9076,21137.0
2024-02-01 11:25:00,104.22,104.56,104.08,104.33,34253.0,101.937,102.2695,101.8,102.0446,34253.0
2024-02-01 11:30:00,104.32,104.63,104.17,104.42,27035.0,102.0348,102.338,101.8881,102.1326,27035.0
2024-02-01 11:35:00,104.41,104.71,104.39,104.6,31674.0,102.1228,102.4162,102.1032,102.3086,31674.0
2024-02-01 11:40:00,104.6,104.68,104.35,104.59,20277.0,102.3086,102.3869,102.0641,102.2989,20277.0
2024-02-01 11:45:00,104.59,104.66,104.52,104.61,11854.0,102.2989,102.3673,102.2304,102.3184,11854.0
2024-02-01 11:50:00,104.58,104.64,104.3,104.43,15337.0,102.2891,102.3478,102.0152,102.1424,15337.0
2024-02-01 11:55:00,104.45,104.57,104.27,104.56,22629.0,102.1619,102.2793,101.9859,102.2695,22629.0
2024-02-01 12:00:00,104.57,104.68,103.99,103.99,32918.0,102.2793,102.3869,101.712,101.712,32918.0
2024-02-01 12:05:00,104.01,104.14,103.79,103.82,32061.0,101.7316,101.8587,101.5164,101.5457,32061.0
2024-02-01 12:10:00,103.82,103.91,103.52,103.53,25730.0,101.5457,101.6338,101.2523,101.2621,25730.0
2024-02-01 12:15:00,103.52,103.54,103.23,103.31,45481.0,101.2523,101.2719,100.9687,101.0469,45481.0
2024-02-01 12:20:00,103.31,103.54,103.29,103.42,19412.0,101.0469,101.2719,101.0273,101.1545,19412.0
2024-02-01 12:25:00,103.43,103.47,103.28,103.32,13314.0,101.1643,101.2034,101.0176,101.0567,13314.0
2024-02-01 12:30:00,103.34,103.89,103.34,103.75,26242.0,101.0762,101.6142,101.0762,101.4773,26242.0
2024-02-01 12:35:00,103.78,104.13,103.65,104.09,15112.0,101.5066,101.8489,101.3795,101.8098,15112.0
2024-02-01 12:40:00,104.12,104.31,103.99,104.28,16578.0,101.8392,102.025,101.712,101.9956,16578.0
2024-02-01 12:45:00,104.28,104.33,103.97,104.12,15493.0,101.9956,102.0446,101.6924,101.8392,15493.0
2024-02-01 12:50:00,104.15,104.18,103.94,104.02,13139.0,101.8685,101.8978,101.6631,101.7413,13139.0
2024-02-01 12:55:00,104.05,104.1,103.8,103.94,14208.0,101.7707,101.8196,101.5262,101.6631,14208.0
2024-02-01 13:00:00,103.94,104.15,103.92,103.99,19020.0,101.6631,101.8685,101.6435,101.712,19020.0
2024-02-01 13:05:00,103.97,104.02,103.74,103.81,5849.0,101.6924,101.7413,101.4675,101.5359,5849.0
2024-02-01 13:10:00,103.79,103.85,103.72,103.76,7223.0,101.5164,101.5751,101.4479,101.487,7223.0
2024-02-01 13:15:00,103.76,104.13,103.74,104.13,28465.0,101.487,101.8489,101.4675,101.8489,28465.0
2024-02-01 13:20:00,104.12,104.3,104.1,104.26,29774.0,101.8392,102.0152,101.8196,101.9761,29774.0
2024-02-01 13:25:00,104.27,104.39,104.25,104.35,16937.0,101.9859,102.1032,101.9663,102.0641,16937.0
2024-02-01 13:30:00,104.35,104.38,104.26,104.27,18647.0,102.0641,102.0935,101.9761,101.9859,18647.0
2024-02-01 13:35:00,104.29,104.29,103.99,104.1,76246.0,102.0054,102.0054,101.712,101.8196,76246.0
2024-02-01 13:40:00,104.09,104.27,104.07,104.16,13264.0,101.8098,101.9859,101.7902,101.8783,13264.0
2024-02-01 13:45:00,104.16,104.18,104.12,104.17,17346.0,101.8783,101.8978,101.8392,101.8881,17346.0
2024-02-01 13:50:00,104.17,104.3,104.17,104.23,5670.0,101.8881,102.0152,101.8881,101.9467,5670.0
2024-02-01 13:55:00,104.22,104.27,104.15,104.24,16019.0,101.937,101.9859,101.8685,101.9565,16019.0
2024-02-01 14:00:00,104.26,104.42,104.25,104.38,11788.0,101.9761,102.1326,101.9663,102.0935,11788.0
2024-02-01 14:05:00,104.39,104.45,104.31,104.41,19934.0,102.1032,102.1619,102.025,102.1228,19934.0
2024-02-01 14:10:00,104.42,104.47,104.31,104.33,21975.0,102.1326,102.1815,102.025,102.0446,21975.0
2024-02-01 14:15:00,104.32,104.37,104.2,104.22,9452.0,102.0348,102.0837,101.9174,101.937,9452.0
2024-02-01 14:20:00,104.19,104.21,104.15,104.2,9290.0,101.9076,101.9272,101.8685,101.9174,9290.0
2024-02-01 14:25:00,104.18,104.2,104.05,104.07,24242.0,101.8978,101.9174,101.7707,101.7902,24242.0
2024-02-01 14:30:00,104.08,104.22,104.07,104.18,9529.0,101.8,101.937,101.7902,101.8978,9529.0
2024-02-01 14:35:00,104.19,104.35,104.17,104.31,13686.0,101.9076,102.0641,101.8881,102.025,13686.0
2024-02-01 14:40:00,104.32,104.33,104.09,104.14,20969.0,102.0348,102.0446,101.8098,101.8587,20969.0
2024-02-01 14:45:00,104.15,104.29,104.15,104.29,6437.0,101.8685,102.0054,101.8685,102.0054,6437.0
2024-02-01 14:50:00,104.29,104.45,104.26,104.37,30480.0,102.0054,102.1619,101.9761,102.0837,30480.0
2024-02-01 14:55:00,104.41,104.52,104.33,104.34,16474.0,102.1228,102.2304,102.0446,102.0543,16474.0
2024-02-01 15:00:00,104.36,104.57,104.36,104.55,20236.0,102.0739,102.2793,102.0739,102.2597,20236.0
2024-02-01 15:05:00,104.55,104.64,104.44,104.54,19327.0,102.2597,102.3478,102.1521,102.25,19327.0
2024-02-01 15:10:00,104.53,104.54,104.47,104.49,12436.0,102.2402,102.25,102.1815,102.201,12436.0
2024-02-01 15:15:00,104.48,104.65,104.46,104.64,16434.0,102.1913,102.3575,102.1717,102.3478,16434.0
2024-02-01 15:20:00,104.63,104.8,104.57,104.76,32407.0,102.338,102.5043,102.2793,102.4651,32407.0
2024-02-01 15:25:00,104.76,104.82,104.75,104.8,29456.0,102.4651,102.5238,102.4554,102.5043,29456.0
2024-02-01 15:30:00,104.79,104.84,104.74,104.78,35308.0,102.4945,102.5434,102.4456,102.4847,35308.0
2024-02-01 15:35:00,104.79,104.98,104.79,104.96,27050.0,102.4945,102.6803,102.4945,102.6608,27050.0
2024-02-01 15:40:00,104.96,105.02,104.92,105.02,56887.0,102.6608,102.7194,102.6216,102.7194,56887.0
2024-02-01 15:45:00,105.01,105.11,104.88,104.99,71746.0,102.7097,102.8075,102.5825,102.6901,71746.0
2024-02-01 15:50:00,105.0,105.14,104.9,104.95,135901.0,102.6999,102.8368,102.6021,102.651,135901.0
2024-02-01 15:55:00,104.95,105.17,104.88,105.17,199681.0,102.651,102.8662,102.5825,102.8662,199681.0
2024-02-02 09:30:00,105.8,106.37,105.71,106.34,79609.0,103.4824,104.0399,103.3943,104.0105,79609.0
2024-02-02 09:35:00,106.35,106.64,106.0,106.42,44966.0,104.0203,104.304,103.678,104.0888,44966.0
2024-02-02 09:40:00,106.49,106.5,106.0,106.18,26766.0,104.1572,104.167,103.678,103.854,26766.0
2024-02-02 09:45:00,106.23,106.37,106.08,106.16,13131.0,103.9029,104.0399,103.7562,103.8345,13131.0
2024-02-02 09:50:00,106.22,106.3,105.96,106.09,62418.0,103.8932,103.9714,103.6388,103.766,62418.0
2024-02-02 09:55:00,106.1,106.11,105.41,105.54,49006.0,103.7758,103.7856,103.1009,103.228,49006.0
2024-02-02 10:00:00,105.44,105.83,105.43,105.7,8623.0,103.1302,103.5117,103.1205,103.3845,8623.0
2024-02-02 10:05:00,105.75,105.79,105.44,105.59,24164.0,103.4334,103.4726,103.1302,103.277,24164.0
2024-02-02 10:10:00,105.56,105.8,105.32,105.39,40392.0,103.2476,103.4824,103.0129,103.0813,40392.0
2024-02-02 10:15:00,105.4,105.5,105.02,105.14,32185.0,103.0911,103.1889,102.7194,102.8368,32185.0
2024-02-02 10:20:00,105.13,105.34,104.96,105.1,20455.0,102.827,103.0324,102.6608,102.7977,20455.0
2024-02-02 10:25:00,105.18,105.26,104.85,105.26,21944.0,102.8759,102.9542,102.5532,102.9542,21944.0
2024-02-02 10:30:00,105.29,105.31,104.88,104.91,50992.0,102.9835,103.0031,102.5825,102.6118,50992.0
2024-02-02 10:35:00,104.9,104.92,104.47,104.48,27834.0,102.6021,102.6216,102.1815,102.1913,27834.0
2024-02-02 10:40:00,104.48,104.58,104.33,104.34,31702.0,102.1913,102.2891,102.0446,102.0543,31702.0
2024-02-02 10:45:00,104.36,104.63,104.29,104.48,21315.0,102.0739,102.338,102.0054,102.1913,21315.0
2024-02-02 10:50:00,104.52,105.13,104.52,104.9,18291.0,102.2304,102.827,102.2304,102.6021,18291.0
2024-02-02 10:55:00,104.87,104.98,104.67,104.8,21921.0,102.5727,102.6803,102.3771,102.5043,21921.0
2024-02-02 11:00:00,104.8,104.91,104.7,104.77,21377.0,102.5043,102.6118,102.4064,102.4749,21377.0
2024-02-02 11:05:00,104.77,104.83,104.68,104.77,16560.0,102.4749,102.5336,102.3869,102.4749,16560.0
2024-02-02 11:10:00,104.77,104.83,104.62,104.73,18269.0,102.4749,102.5336,102.3282,102.4358,18269.0
2024-02-02 11:15:00,104.75,104.84,104.56,104.56,8839.0,102.4554,102.5434,102.2695,102.2695,8839.0
2024-02-02 11:20:00,104.55,104.6,104.44,104.45,12227.0,102.2597,102.3086,102.1521,102.1619,12227.0
2024-02-02 11:25:00,104.46,104.58,104.43,104.55,9845.0,102.1717,102.2891,102.1424,102.2597,9845.0
2024-02-02 11:30:00,104.58,104.81,104.58,104.75,7678.0,102.2891,102.514,102.2891,102.4554,7678.0
2024-02-02 11:35:00,104.75,104.8,104.65,104.77,11609.0,102.4554,102.5043,102.3575,102.4749,11609.0
2024-02-02 11:40:00,104.78,104.79,104.63,104.79,10478.0,102.4847,102.4945,102.338,102.4945,10478.0
2024-02-02 11:45:00,104.8,104.9,104.69,104.74,11985.0,102.5043,102.6021,102.3967,102.4456,11985.0
2024-02-02 11:50:00,104.74,104.8,104.7,104.75,9548.0,102.4456,102.5043,102.4064,102.4554,9548.0
2024-02-02 11:55:00,104.75,104.82,104.69,104.81,14200.0,102.4554,102.5238,102.3967,102.514,14200.0
2024-02-02 12:00:00,104.81,105.04,104.81,104.88,13520.0,102.514,102.739,102.514,102.5825,13520.0
2024-02-02 12:05:00,104.86,104.91,104.81,104.85,7477.0,102.5629,102.6118,102.514,102.5532,7477.0
2024-02-02 12:10:00,104.82,104.84,104.7,104.82,11023.0,102.5238,102.5434,102.4064,102.5238,11023.0
2024-02-02 12:15:00,104.84,104.87,104.69,104.71,6701.0,102.5434,102.5727,102.3967,102.4162,6701.0
2024-02-02 12:20:00,104.7,104.83,104.7,104.76,7087.0,102.4064,102.5336,102.4064,102.4651,7087.0
2024-02-02 12:25:00,104.75,104.78,104.61,104.69,9620.0,102.4554,102.4847,102.3184,102.3967,9620.0
2024-02-02 12:30:00,104.72,104.86,104.72,104.85,7433.0,102.426,102.5629,102.426,102.5532,7433.0
2024-02-02 12:35:00,104.82,104.84,104.72,104.78,10156.0,102.5238,102.5434,102.426,102.4847,10156.0
2024-02-02 12:40:00,104.78,104.8,104.28,104.28,16043.0,102.4847,102.5043,101.9956,101.9956,16043.0
2024-02-02 12:45:00,104.3,104.43,104.29,104.31,8940.0,102.0152,102.1424,102.0054,102.025,8940.0
2024-02-02 12:50:00,104.3,104.3,104.13,104.16,13786.0,102.0152,102.0152,101.8489,101.8783,13786.0
2024-02-02 12:55:00,104.11,104.28,104.11,104.22,9646.0,101.8294,101.9956,101.8294,101.937,9646.0
2024-02-02 13:00:00,104.22,104.51,104.22,104.48,9661.0,101.937,102.2206,101.937,102.1913,9661.0
2024-02-02 13:05:00,104.49,104.61,104.41,104.61,10578.0,102.201,102.3184,102.1228,102.3184,10578.0
2024-02-02 13:10:00,104.62,104.67,104.45,104.54,6951.0,102.3282,102.3771,102.1619,102.25,6951.0
2024-02-02 13:15:00,104.56,104.6,104.46,104.46,7572.0,102.2695,102.3086,102.1717,102.1717,7572.0
2024-02-02 13:20:00,104.48,104.55,104.45,104.5,13351.0,102.1913,102.2597,102.1619,102.2108,13351.0
2024-02-02 13:25:00,104.5,104.51,104.46,104.49,8897.0,102.2108,102.2206,102.1717,102.201,8897.0
2024-02-02 13:30:00,104.48,104.53,104.33,104.42,14802.0,102.1913,102.2402,102.0446,102.1326,14802.0
2024-02-02 13:35:00,104.41,104.48,104.31,104.32,9497.0,102.1228,102.1913,102.025,102.0348,9497.0
2024-02-02 13:40:00,104.35,104.38,104.26,104.27,4796.0,102.0641,102.0935,101.9761,101.9859,4796.0
2024-02-02 13:45:00,104.23,104.26,104.18,104.19,7772.0,101.9467,101.9761,101.8978,101.9076,7772.0
2024-02-02 13:50:00,104.19,104.19,103.7,103.87,34680.0,101.9076,101.9076,101.4284,101.5946,34680.0
2024-02-02 13:55:00,103.88,104.01,103.86,103.89,11406.0,101.6044,101.7316,101.5848,101.6142,11406.0
2024-02-02 14:00:00,103.87,104.02,103.82,103.86,24632.0,101.5946,101.7413,101.5457,101.5848,24632.0
2024-02-02 14:05:00,103.86,103.87,103.69,103.7,19523.0,101.5848,101.5946,101.4186,101.4284,19523.0
2024-02-02 14:10:00,103.7,103.73,103.44,103.46,33581.0,101.4284,101.4577,101.1741,101.1936,33581.0
2024-02-02 14:15:00,103.45,103.49,103.42,103.46,21620.0,101.1838,101.223,101.1545,101.1936,21620.0
2024-02-02 14:20:00,103.47,103.48,103.17,103.27,37257.0,101.2034,101.2132,100.91,101.0078,37257.0
2024-02-02 14:25:00,103.25,103.49,103.17,103.39,62282.0,100.9882,101.223,100.91,101.1251,62282.0
2024-02-02 14:30:00,103.42,103.48,103.26,103.48,33836.0,101.1545,101.2132,100.998,101.2132,33836.0
2024-02-02 14:35:00,103.4,103.51,103.37,103.46,12153.0,101.1349,101.2425,101.1056,101.1936,12153.0
2024-02-02 14:40:00,103.47,103.48,103.33,103.34,18129.0,101.2034,101.2132,101.0665,101.0762,18129.0
2024-02-02 14:45:00,103.36,103.38,103.23,103.3,21839.0,101.0958,101.1154,100.9687,101.0371,21839.0
2024-02-02 14:50:00,103.3,103.32,103.02,103.03,27087.0,101.0371,101.0567,100.7633,100.773,27087.0
2024-02-02 14:55:00,103.02,103.72,103.02,103.48,132444.0,100.7633,101.4479,100.7633,101.2132,132444.0
2024-02-02 15:00:00,103.48,103.8,103.47,103.62,25341.0,101.2132,101.5262,101.2034,101.3501,25341.0
2024-02-02 15:05:00,103.61,103.64,103.45,103.49,40668.0,101.3403,101.3697,101.1838,101.223,40668.0
2024-02-02 15:10:00,103.48,103.52,103.4,103.43,13640.0,101.2132,101.2523,101.1349,101.1643,13640.0
2024-02-02 15:15:00,103.44,103.57,103.38,103.47,16491.0,101.1741,101.3012,101.1154,101.2034,16491.0
2024-02-02 15:20:00,103.47,103.64,103.44,103.62,44423.0,101.2034,101.3697,101.1741,101.3501,44423.0
2024-02-02 15:25:00,103.62,103.64,103.45,103.59,29387.0,101.3501,101.3697,101.1838,101.3208,29387.0
2024-02-02 15:30:00,103.57,103.9,103.55,103.63,34400.0,101.3012,101.624,101.2816,101.3599,34400.0
2024-02-02 15:35:00,103.63,103.69,103.52,103.54,24459.0,101.3599,101.4186,101.2523,101.2719,24459.0
2024-02-02 15:40:00,103.54,103.69,103.45,103.45,40573.0,101.2719,101.4186,101.1838,101.1838,40573.0
2024-02-02 15:45:00,103.46,103.48,103.24,103.39,47408.0,101.1936,101.2132,100.9784,101.1251,47408.0
2024-02-02 15:50:00,103.36,103.46,103.16,103.3,132924.0,101.0958,101.1936,100.9002,101.0371,132924.0
2024-02-02 15:55:00,103.33,103.48,103.23,103.47,276650.0,101.0665,101.2132,100.9687,101.2034,276650.0
2024-02-05 09:30:00,104.89,105.26,103.19,103.22,56511.0,102.5923,102.9542,100.9295,100.9589,56511.0
2024-02-05 09:35:00,103.14,103.14,102.3,102.74,25425.0,100.8806,100.8806,100.059,100.4894,25425.0
2024-02-05 09:40:00,102.81,102.84,102.46,102.56,7748.0,100.5579,100.5872,100.2155,100.3133,7748.0
2024-02-05 09:45:00,102.56,102.67,102.25,102.49,8517.0,100.3133,100.4209,100.0101,100.2449,8517.0
2024-02-05 09:50:00,102.55,103.27,102.55,103.09,16674.0,100.3035,101.0078,100.3035,100.8317,16674.0
2024-02-05 09:55:00,103.06,103.13,102.6,102.91,8447.0,100.8024,100.8708,100.3525,100.6557,8447.0
2024-02-05 10:00:00,102.75,103.25,102.66,103.16,22699.0,100.4992,100.9882,100.4111,100.9002,22699.0
2024-02-05 10:05:00,103.17,103.24,102.94,102.96,19309.0,100.91,100.9784,100.685,100.7046,19309.0
2024-02-05 10:10:00,102.9,102.9,102.58,102.79,14740.0,100.6459,100.6459,100.3329,100.5383,14740.0
2024-02-05 10:15:00,102.79,103.14,102.71,103.14,14889.0,100.5383,100.8806,100.46,100.8806,14889.0
2024-02-05 10:20:00,103.06,103.23,102.88,103.05,20231.0,100.8024,100.9687,100.6263,100.7926,20231.0
2024-02-05 10:25:00,103.11,103.25,102.87,102.95,11554.0,100.8513,100.9882,100.6165,100.6948,11554.0
2024-02-05 10:30:00,102.88,102.91,102.61,102.68,23601.0,100.6263,100.6557,100.3622,100.4307,23601.0
2024-02-05 10:35:00,102.65,102.74,102.5,102.69,27995.0,100.4014,100.4894,100.2546,100.4405,27995.0
2024-02-05 10:40:00,102.67,102.77,102.55,102.6,19047.0,100.4209,100.5187,100.3035,100.3525,19047.0
2024-02-05 10:45:00,102.59,102.82,102.52,102.8,18028.0,100.3427,100.5676,100.2742,100.5481,18028.0
2024-02-05 10:50:00,102.78,102.96,102.65,102.68,24723.0,100.5285,100.7046,100.4014,100.4307,24723.0
2024-02-05 10:55:00,102.73,103.1,102.72,102.95,14701.0,100.4796,100.8415,100.4698,100.6948,14701.0
2024-02-05 11:00:00,102.87,103.04,102.79,103.0,28423.0,100.6165,100.7828,100.5383,100.7437,28423.0
2024-02-05 11:05:00,103.01,103.25,102.99,103.06,50002.0,100.7535,100.9882,100.7339,100.8024,50002.0
2024-02-05 11:10:00,103.06,103.06,102.94,103.04,10147.0,100.8024,100.8024,100.685,100.7828,10147.0
2024-02-05 11:15:00,103.02,103.22,102.99,103.16,12569.0,100.7633,100.9589,100.7339,100.9002,12569.0
2024-02-05 11:20:00,103.18,103.26,103.04,103.1,12549.0,100.9197,100.998,100.7828,100.8415,12549.0
2024-02-05 11:25:00,103.12,103.41,103.06,103.41,12775.0,100.8611,101.1447,100.8024,101.1447,12775.0
2024-02-05 11:30:00,103.38,103.45,103.22,103.26,9873.0,101.1154,101.1838,100.9589,100.998,9873.0
2024-02-05 11:35:00,103.26,103.39,103.17,103.28,12177.0,100.998,101.1251,100.91,101.0176,12177.0
2024-02-05 11:40:00,103.29,103.33,103.05,103.1,11967.0,101.0273,101.0665,100.7926,100.8415,11967.0
2024-02-05 11:45:00,103.09,103.25,103.04,103.05,12745.0,100.8317,100.9882,100.7828,100.7926,12745.0
2024-02-05 11:50:00,103.07,103.2,103.05,103.12,12886.0,100.8122,100.9393,100.7926,100.8611,12886.0
2024-02-05 11:55:00,103.12,103.21,103.12,103.14,8480.0,100.8611,100.9491,100.8611,100.8806,8480.0
2024-02-05 12:00:00,103.18,103.18,103.06,103.11,6487.0,100.9197,100.9197,100.8024,100.8513,6487.0
2024-02-05 12:05:00,103.1,103.12,103.03,103.09,9012.0,100.8415,100.8611,100.773,100.8317,9012.0
2024-02-05 12:10:00,103.09,103.2,103.09,103.17,9218.0,100.8317,100.9393,100.8317,100.91,9218.0
2024-02-05 12:15:00,103.18,103.21,103.1,103.13,8915.0,100.9197,100.9491,100.8415,100.8708,8915.0
2024-02-05 12:20:00,103.11,103.17,103.06,103.14,6470.0,100.8513,100.91,100.8024,100.8806,6470.0
2024-02-05 12:25:00,103.13,103.28,103.13,103.19,9757.0,100.8708,101.0176,100.8708,100.9295,9757.0
2024-02-05 12:30:00,103.17,103.26,103.16,103.18,7106.0,100.91,100.998,100.9002,100.9197,7106.0
2024-02-05 12:35:00,103.12,103.16,103.06,103.15,6464.0,100.8611,100.9002,100.8024,100.8904,6464.0
2024-02-05 12:40:00,103.16,103.16,103.02,103.06,7564.0,100.9002,100.9002,100.7633,100.8024,7564.0
2024-02-05 12:45:00,103.06,103.15,103.02,103.15,11898.0,100.8024,100.8904,100.7633,100.8904,11898.0
2024-02-05 12:50:00,103.15,103.19,103.1,103.11,13354.0,100.8904,100.9295,100.8415,100.8513,13354.0
2024-02-05 12:55:00,103.13,103.16,103.05,103.07,13537.0,100.8708,100.9002,100.7926,100.8122,13537.0
2024-02-05 13:00:00,103.08,103.14,103.03,103.03,5580.0,100.8219,100.8806,100.773,100.773,5580.0
2024-02-05 13:05:00,103.05,103.05,102.96,103.05,10723.0,100.7926,100.7926,100.7046,100.7926,10723.0
2024-02-05 13:10:00,103.05,103.07,102.96,103.07,5565.0,100.7926,100.8122,100.7046,100.8122,5565.0
2024-02-05 13:15:00,103.06,103.09,103.02,103.04,5368.0,100.8024,100.8317,100.7633,100.7828,5368.0
2024-02-05 13:20:00,103.06,103.08,102.98,103.04,9108.0,100.8024,100.8219,100.7241,100.7828,9108.0
2024-02-05 13:25:00,103.02,103.06,102.97,103.05,9378.0,100.7633,100.8024,100.7143,100.7926,9378.0
2024-02-05 13:30:00,103.06,103.08,102.98,103.04,9749.0,100.8024,100.8219,100.7241,100.7828,9749.0
2024-02-05 13:35:00,103.05,103.12,103.03,103.03,5621.0,100.7926,100.8611,100.773,100.773,5621.0
2024-02-05 13:40:00,103.03,103.08,103.0,103.06,8479.0,100.773,100.8219,100.7437,100.8024,8479.0
2024-02-05 13:45:00,103.04,103.14,103.01,103.03,9911.0,100.7828,100.8806,100.7535,100.773,9911.0
2024-02-05 13:50:00,103.02,103.1,103.02,103.07,7903.0,100.7633,100.8415,100.7633,100.8122,7903.0
2024-02-05 13:55:00,103.09,103.24,103.09,103.22,6179.0,100.8317,100.9784,100.8317,100.9589,6179.0
2024-02-05 14:00:00,103.24,103.24,103.16,103.19,7706.0,100.9784,100.9784,100.9002,100.9295,7706.0
2024-02-05 14:05:00,103.2,103.31,103.18,103.26,12364.0,100.9393,101.0469,100.9197,100.998,12364.0
2024-02-05 14:10:00,103.28,103.31,103.23,103.25,8621.0,101.0176,101.0469,100.9687,100.9882,8621.0
2024-02-05 14:15:00,103.24,103.32,103.23,103.3,7781.0,100.9784,101.0567,100.9687,101.0371,7781.0
2024-02-05 14:20:00,103.3,103.3,103.22,103.24,6441.0,101.0371,101.0371,100.9589,100.9784,6441.0
2024-02-05 14:25:00,103.24,103.38,103.19,103.38,9028.0,100.9784,101.1154,100.9295,101.1154,9028.0
2024-02-05 14:30:00,103.38,103.43,103.37,103.39,9908.0,101.1154,101.1643,101.1056,101.1251,9908.0
2024-02-05 14:35:00,103.38,103.52,103.34,103.52,12263.0,101.1154,101.2523,101.0762,101.2523,12263.0
2024-02-05 14:40:00,103.54,103.6,103.46,103.6,14074.0,101.2719,101.3305,101.1936,101.3305,14074.0
2024-02-05 14:45:00,103.6,103.67,103.57,103.63,9619.0,101.3305,101.399,101.3012,101.3599,9619.0
2024-02-05 14:50:00,103.62,103.76,103.61,103.72,10174.0,101.3501,101.487,101.3403,101.4479,10174.0
2024-02-05 14:55:00,103.72,103.74,103.68,103.72,10572.0,101.4479,101.4675,101.4088,101.4479,10572.0
2024-02-05 15:00:00,103.72,103.74,103.59,103.64,15733.0,101.4479,101.4675,101.3208,101.3697,15733.0
2024-02-05 15:05:00,103.68,103.7,103.54,103.61,7914.0,101.4088,101.4284,101.2719,101.3403,7914.0
2024-02-05 15:10:00,103.61,103.62,103.53,103.57,14168.0,101.3403,101.3501,101.2621,101.3012,14168.0
2024-02-05 15:15:00,103.56,103.71,103.52,103.71,11062.0,101.2914,101.4381,101.2523,101.4381,11062.0
2024-02-05 15:20:00,103.7,103.88,103.69,103.85,15932.0,101.4284,101.6044,101.4186,101.5751,15932.0
2024-02-05 15:25:00,103.85,104.07,103.85,104.01,18050.0,101.5751,101.7902,101.5751,101.7316,18050.0
2024-02-05 15:30:00,104.02,104.09,103.99,104.02,19902.0,101.7413,101.8098,101.712,101.7413,19902.0
2024-02-05 15:35:00,104.02,104.13,103.88,103.89,27082.0,101.7413,101.8489,101.6044,101.6142,27082.0
2024-02-05 15:40:00,103.88,103.95,103.78,103.8,23365.0,101.6044,101.6729,101.5066,101.5262,23365.0
2024-02-05 15:45:00,103.8,103.81,103.63,103.66,32277.0,101.5262,101.5359,101.3599,101.3892,32277.0
2024-02-05 15:50:00,103.66,103.79,103.63,103.74,77262.0,101.3892,101.5164,101.3599,101.4675,77262.0
2024-02-05 15:55:00,103.73,103.82,103.57,103.58,156430.0,101.4577,101.5457,101.3012,101.311,156430.0
2024-02-06 09:30:00,104.46,104.46,103.94,103.94,19832.0,102.1717,102.1717,101.6631,101.6631,19832.0
2024-02-06 09:35:00,103.86,104.13,103.55,103.97,8243.0,101.5848,101.8489,101.2816,101.6924,8243.0
2024-02-06 09:40:00,104.03,104.16,103.86,103.98,16223.0,101.7511,101.8783,101.5848,101.7022,16223.0
2024-02-06 09:45:00,104.01,104.47,103.99,104.47,18227.0,101.7316,102.1815,101.712,102.1815,18227.0
2024-02-06 09:50:00,104.44,104.8,104.36,104.55,12038.0,102.1521,102.5043,102.0739,102.2597,12038.0
2024-02-06 09:55:00,104.54,104.87,104.49,104.86,20446.0,102.25,102.5727,102.201,102.5629,20446.0
2024-02-06 10:00:00,104.81,104.95,104.7,104.82,27580.0,102.514,102.651,102.4064,102.5238,27580.0
2024-02-06 10:05:00,104.82,104.89,104.62,104.65,24428.0,102.5238,102.5923,102.3282,102.3575,24428.0
2024-02-06 10:10:00,104.67,104.82,104.57,104.62,17761.0,102.3771,102.5238,102.2793,102.3282,17761.0
2024-02-06 10:15:00,104.59,104.74,104.47,104.51,27883.0,102.2989,102.4456,102.1815,102.2206,27883.0
2024-02-06 10:20:00,104.51,104.59,104.36,104.36,20745.0,102.2206,102.2989,102.0739,102.0739,20745.0
2024-02-06 10:25:00,104.42,104.51,104.39,104.48,12441.0,102.1326,102.2206,102.1032,102.1913,12441.0
2024-02-06 10:30:00,104.51,104.6,104.44,104.56,20052.0,102.2206,102.3086,102.1521,102.2695,20052.0
2024-02-06 10:35:00,104.57,104.75,104.56,104.75,9452.0,102.2793,102.4554,102.2695,102.4554,9452.0
2024-02-06 10:40:00,104.72,104.84,104.67,104.75,21085.0,102.426,102.5434,102.3771,102.4554,21085.0
2024-02-06 10:45:00,104.77,104.87,104.72,104.75,20044.0,102.4749,102.5727,102.426,102.4554,20044.0
2024-02-06 10:50:00,104.73,104.84,104.69,104.75,14367.0,102.4358,102.5434,102.3967,102.4554,14367.0
2024-02-06 10:55:00,104.77,104.82,104.66,104.66,12629.0,102.4749,102.5238,102.3673,102.3673,12629.0
2024-02-06 11:00:00,104.65,104.65,104.51,104.62,21133.0,102.3575,102.3575,102.2206,102.3282,21133.0
2024-02-06 11:05:00,104.6,104.7,104.56,104.7,23607.0,102.3086,102.4064,102.2695,102.4064,23607.0
2024-02-06 11:10:00,104.7,104.81,104.65,104.72,20955.0,102.4064,102.514,102.3575,102.426,20955.0
2024-02-06 11:15:00,104.73,104.81,104.7,104.73,17395.0,102.4358,102.514,102.4064,102.4358,17395.0
2024-02-06 11:20:00,104.72,104.78,104.65,104.68,16199.0,102.426,102.4847,102.3575,102.3869,16199.0
2024-02-06 11:25:00,104.67,104.72,104.58,104.72,15956.0,102.3771,102.426,102.2891,102.426,15956.0
2024-02-06 11:30:00,104.72,104.76,104.65,104.69,13217.0,102.426,102.4651,102.3575,102.3967,13217.0
2024-02-06 11:35:00,104.69,104.7,104.59,104.61,9808.0,102.3967,102.4064,102.2989,102.3184,9808.0
2024-02-06 11:40:00,104.59,104.59,104.38,104.4,12205.0,102.2989,102.2989,102.0935,102.113,12205.0
2024-02-06 11:45:00,104.39,104.43,104.24,104.3,22180.0,102.1032,102.1424,101.9565,102.0152,22180.0
2024-02-06 11:50:00,104.3,104.34,104.16,104.26,19369.0,102.0152,102.0543,101.8783,101.9761,19369.0
2024-02-06 11:55:00,104.29,104.3,104.15,104.2,11368.0,102.0054,102.0152,101.8685,101.9174,11368.0
2024-02-06 12:00:00,104.22,104.32,104.21,104.31,14664.0,101.937,102.0348,101.9272,102.025,14664.0
2024-02-06 12:05:00,104.31,104.56,104.3,104.56,9803.0,102.025,102.2695,102.0152,102.2695,9803.0
2024-02-06 12:10:00,104.57,104.72,104.57,104.69,14246.0,102.2793,102.426,102.2793,102.3967,14246.0
2024-02-06 12:15:00,104.69,104.72,104.61,104.72,10356.0,102.3967,102.426,102.3184,102.426,10356.0
2024-02-06 12:20:00,104.72,104.78,104.66,104.66,16215.0,102.426,102.4847,102.3673,102.3673,16215.0
2024-02-06 12:25:00,104.66,104.76,104.65,104.7,10714.0,102.3673,102.4651,102.3575,102.4064,10714.0
2024-02-06 12:30:00,104.7,104.73,104.65,104.67,9608.0,102.4064,102.4358,102.3575,102.3771,9608.0
2024-02-06 12:35:00,104.67,104.78,104.66,104.7,15054.0,102.3771,102.4847,102.3673,102.4064,15054.0
2024-02-06 12:40:00,104.71,104.71,104.66,104.7,8380.0,102.4162,102.4162,102.3673,102.4064,8380.0
2024-02-06 12:45:00,104.7,104.7,104.51,104.53,12676.0,102.4064,102.4064,102.2206,102.2402,12676.0
2024-02-06 12:50:00,104.57,104.58,104.53,104.56,5752.0,102.2793,102.2891,102.2402,102.2695,5752.0
2024-02-06 12:55:00,104.57,104.67,104.53,104.66,8992.0,102.2793,102.3771,102.2402,102.3673,8992.0
2024-02-06 13:00:00,104.67,104.72,104.65,104.67,6278.0,102.3771,102.426,102.3575,102.3771,6278.0
2024-02-06 13:05:00,104.68,104.69,104.53,104.66,12254.0,102.3869,102.3967,102.2402,102.3673,12254.0
2024-02-06 13:10:00,104.66,104.66,104.53,104.56,6138.0,102.3673,102.3673,102.2402,102.2695,6138.0
2024-02-06 13:15:00,104.56,104.63,104.53,104.61,7316.0,102.2695,102.338,102.2402,102.3184,7316.0
2024-02-06 13:20:00,104.59,104.61,104.56,104.6,7614.0,102.2989,102.3184,102.2695,102.3086,7614.0
2024-02-06 13:25:00,104.59,104.6,104.54,104.57,6584.0,102.2989,102.3086,102.25,102.2793,6584.0
2024-02-06 13:30:00,104.57,104.69,104.56,104.61,11008.0,102.2793,102.3967,102.2695,102.3184,11008.0
2024-02-06 13:35:00,104.59,104.6,104.39,104.46,10495.0,102.2989,102.3086,102.1032,102.1717,10495.0
2024-02-06 13:40:00,104.44,104.51,104.39,104.39,7293.0,102.1521,102.2206,102.1032,102.1032,7293.0
2024-02-06 13:45:00,104.4,104.4,104.32,104.39,7068.0,102.113,102.113,102.0348,102.1032,7068.0
2024-02-06 13:50:00,104.37,104.39,104.15,104.15,8682.0,102.0837,102.1032,101.8685,101.8685,8682.0
2024-02-06 13:55:00,104.15,104.18,104.1,104.1,6833.0,101.8685,101.8978,101.8196,101.8196,6833.0
2024-02-06 14:00:00,104.1,104.11,103.78,103.78,10994.0,101.8196,101.8294,101.5066,101.5066,10994.0
2024-02-06 14:05:00,103.78,103.89,103.66,103.69,10344.0,101.5066,101.6142,101.3892,101.4186,10344.0
2024-02-06 14:10:00,103.7,104.01,103.67,104.0,16862.0,101.4284,101.7316,101.399,101.7218,16862.0
2024-02-06 14:15:00,104.0,104.05,103.94,103.94,10351.0,101.7218,101.7707,101.6631,101.6631,10351.0
2024-02-06 14:20:00,103.95,103.97,103.8,103.87,12644.0,101.6729,101.6924,101.5262,101.5946,12644.0
2024-02-06 14:25:00,103.89,103.9,103.76,103.79,15423.0,101.6142,101.624,101.487,101.5164,15423.0
2024-02-06 14:30:00,103.75,103.89,103.74,103.89,11419.0,101.4773,101.6142,101.4675,101.6142,11419.0
2024-02-06 14:35:00,103.9,104.01,103.9,103.92,11803.0,101.624,101.7316,101.624,101.6435,11803.0
2024-02-06 14:40:00,103.91,104.09,103.84,104.02,21562.0,101.6338,101.8098,101.5653,101.7413,21562.0
2024-02-06 14:45:00,104.0,104.0,103.78,103.78,13630.0,101.7218,101.7218,101.5066,101.5066,13630.0
2024-02-06 14:50:00,103.78,103.8,103.66,103.75,14083.0,101.5066,101.5262,101.3892,101.4773,14083.0
2024-02-06 14:55:00,103.75,103.88,103.75,103.88,11026.0,101.4773,101.6044,101.4773,101.6044,11026.0
2024-02-06 15:00:00,103.85,103.91,103.82,103.84,8170.0,101.5751,101.6338,101.5457,101.5653,8170.0
2024-02-06 15:05:00,103.85,103.85,103.79,103.81,13531.0,101.5751,101.5751,101.5164,101.5359,13531.0
2024-02-06 15:10:00,103.83,103.83,103.62,103.68,21173.0,101.5555,101.5555,101.3501,101.4088,21173.0
2024-02-06 15:15:00,103.69,103.74,103.64,103.68,12975.0,101.4186,101.4675,101.3697,101.4088,12975.0
2024-02-06 15:20:00,103.68,103.75,103.65,103.65,12753.0,101.4088,101.4773,101.3795,101.3795,12753.0
2024-02-06 15:25:00,103.65,103.89,103.64,103.89,15663.0,101.3795,101.6142,101.3697,101.6142,15663.0
2024-02-06 15:30:00,103.88,103.93,103.83,103.89,24997.0,101.6044,101.6533,101.5555,101.6142,24997.0
2024-02-06 15:35:00,103.89,103.96,103.82,103.82,24019.0,101.6142,101.6827,101.5457,101.5457,24019.0
2024-02-06 15:40:00,103.82,103.82,103.7,103.71,26030.0,101.5457,101.5457,101.4284,101.4381,26030.0
2024-02-06 15:45:00,103.72,103.83,103.71,103.78,38656.0,101.4479,101.5555,101.4381,101.5066,38656.0
2024-02-06 15:50:00,103.78,103.97,103.71,103.95,65923.0,101.5066,101.6924,101.4381,101.6729,65923.0
2024-02-06 15:55:00,103.97,104.09,103.9,104.06,160077.0,101.6924,101.8098,101.624,101.7805,160077.0
2024-02-07 09:30:00,104.31,104.57,104.2,104.35,32281.0,102.025,102.2793,101.9174,102.0641,32281.0
2024-02-07 09:35:00,104.34,104.79,104.32,104.79,12446.0,102.0543,102.4945,102.0348,102.4945,12446.0
2024-02-07 09:40:00,104.76,105.18,104.63,104.99,16688.0,102.4651,102.8759,102.338,102.6901,16688.0
2024-02-07 09:45:00,105.01,105.08,104.91,104.91,15225.0,102.7097,102.7781,102.6118,102.6118,15225.0
2024-02-07 09:50:00,104.9,105.0,104.84,105.0,4375.0,102.6021,102.6999,102.5434,102.6999,4375.0
2024-02-07 09:55:00,104.98,105.03,104.72,104.75,9068.0,102.6803,102.7292,102.426,102.4554,9068.0
2024-02-07 10:00:00,104.77,104.93,104.75,104.89,5443.0,102.4749,102.6314,102.4554,102.5923,5443.0
2024-02-07 10:05:00,104.85,105.08,104.82,105.08,13255.0,102.5532,102.7781,102.5238,102.7781,13255.0
2024-02-07 10:10:00,105.03,105.08,104.82,105.0,6778.0,102.7292,102.7781,102.5238,102.6999,6778.0
2024-02-07 10:15:00,104.96,105.06,104.83,105.06,5683.0,102.6608,102.7586,102.5336,102.7586,5683.0
2024-02-07 10:20:00,105.12,105.19,105.03,105.06,7316.0,102.8172,102.8857,102.7292,102.7586,7316.0
2024-02-07 10:25:00,104.99,105.18,104.94,105.09,5519.0,102.6901,102.8759,102.6412,102.7879,5519.0
2024-02-07 10:30:00,105.11,105.28,105.05,105.28,7190.0,102.8075,102.9737,102.7488,102.9737,7190.0
2024-02-07 10:35:00,105.25,105.64,105.22,105.54,32324.0,102.9444,103.3259,102.9151,103.228,32324.0
2024-02-07 10:40:00,105.54,105.54,105.39,105.48,16671.0,103.228,103.228,103.0813,103.1694,16671.0
2024-02-07 10:45:00,105.45,105.53,105.18,105.26,15445.0,103.14,103.2183,102.8759,102.9542,15445.0
2024-02-07 10:50:00,105.26,105.61,105.22,105.46,12320.0,102.9542,103.2965,102.9151,103.1498,12320.0
2024-02-07 10:55:00,105.47,105.56,105.42,105.48,8661.0,103.1596,103.2476,103.1107,103.1694,8661.0
2024-02-07 11:00:00,105.49,105.6,105.48,105.5,9593.0,103.1791,103.2867,103.1694,103.1889,9593.0
2024-02-07 11:05:00,105.5,105.71,105.45,105.71,9946.0,103.1889,103.3943,103.14,103.3943,9946.0
2024-02-07 11:10:00,105.71,105.72,105.54,105.68,22375.0,103.3943,103.4041,103.228,103.365,22375.0
2024-02-07 11:15:00,105.69,105.7,105.51,105.52,73290.0,103.3748,103.3845,103.1987,103.2085,73290.0
2024-02-07 11:20:00,105.5,105.73,105.5,105.72,9684.0,103.1889,103.4139,103.1889,103.4041,9684.0
2024-02-07 11:25:00,105.73,105.94,105.73,105.87,10145.0,103.4139,103.6193,103.4139,103.5508,10145.0
2024-02-07 11:30:00,105.89,105.92,105.63,105.63,14409.0,103.5704,103.5997,103.3161,103.3161,14409.0
2024-02-07 11:35:00,105.68,105.82,105.67,105.75,5282.0,103.365,103.5019,103.3552,103.4334,5282.0
2024-02-07 11:40:00,105.72,105.88,105.67,105.83,4837.0,103.4041,103.5606,103.3552,103.5117,4837.0
2024-02-07 11:45:00,105.82,105.88,105.71,105.74,7693.0,103.5019,103.5606,103.3943,103.4237,7693.0
2024-02-07 11:50:00,105.71,105.76,105.69,105.74,2824.0,103.3943,103.4432,103.3748,103.4237,2824.0
2024-02-07 11:55:00,105.74,105.74,105.53,105.53,5556.0,103.4237,103.4237,103.2183,103.2183,5556.0
2024-02-07 12:00:00,105.55,105.62,105.48,105.58,5756.0,103.2378,103.3063,103.1694,103.2672,5756.0
2024-02-07 12:05:00,105.63,105.67,105.56,105.65,5711.0,103.3161,103.3552,103.2476,103.3356,5711.0
2024-02-07 12:10:00,105.67,105.75,105.66,105.73,12968.0,103.3552,103.4334,103.3454,103.4139,12968.0
2024-02-07 12:15:00,105.76,105.78,105.71,105.71,19104.0,103.4432,103.4628,103.3943,103.3943,19104.0
2024-02-07 12:20:00,105.73,105.74,105.62,105.74,7593.0,103.4139,103.4237,103.3063,103.4237,7593.0
2024-02-07 12:25:00,105.73,106.04,105.71,106.04,16061.0,103.4139,103.7171,103.3943,103.7171,16061.0
2024-02-07 12:30:00,106.03,106.21,105.99,106.14,15246.0,103.7073,103.8834,103.6682,103.8149,15246.0
2024-02-07 12:35:00,106.12,106.13,105.89,105.96,5332.0,103.7953,103.8051,103.5704,103.6388,5332.0
2024-02-07 12:40:00,105.95,106.02,105.94,106.02,2510.0,103.6291,103.6975,103.6193,103.6975,2510.0
2024-02-07 12:45:00,106.05,106.08,105.96,105.96,4226.0,103.7269,103.7562,103.6388,103.6388,4226.0
2024-02-07 12:50:00,105.95,105.95,105.75,105.76,8359.0,103.6291,103.6291,103.4334,103.4432,8359.0
2024-02-07 12:55:00,105.75,105.82,105.71,105.75,6249.0,103.4334,103.5019,103.3943,103.4334,6249.0
2024-02-07 13:00:00,105.73,105.74,105.65,105.66,3873.0,103.4139,103.4237,103.3356,103.3454,3873.0
2024-02-07 13:05:00,105.65,105.72,105.63,105.63,5565.0,103.3356,103.4041,103.3161,103.3161,5565.0
2024-02-07 13:10:00,105.64,105.74,105.64,105.71,4106.0,103.3259,103.4237,103.3259,103.3943,4106.0
2024-02-07 13:15:00,105.73,105.75,105.65,105.68,5894.0,103.4139,103.4334,103.3356,103.365,5894.0
2024-02-07 13:20:00,105.7,105.75,105.69,105.73,4788.0,103.3845,103.4334,103.3748,103.4139,4788.0
2024-02-07 13:25:00,105.73,105.76,105.72,105.75,3213.0,103.4139,103.4432,103.4041,103.4334,3213.0
2024-02-07 13:30:00,105.76,105.76,105.65,105.67,3530.0,103.4432,103.4432,103.3356,103.3552,3530.0
2024-02-07 13:35:00,105.67,105.69,105.6,105.62,3545.0,103.3552,103.3748,103.2867,103.3063,3545.0
2024-02-07 13:40:00,105.63,105.63,105.54,105.61,7650.0,103.3161,103.3161,103.228,103.2965,7650.0
2024-02-07 13:45:00,105.61,105.61,105.39,105.48,10556.0,103.2965,103.2965,103.0813,103.1694,10556.0
2024-02-07 13:50:00,105.48,105.6,105.46,105.59,8807.0,103.1694,103.2867,103.1498,103.277,8807.0
2024-02-07 13:55:00,105.57,105.58,105.47,105.47,7732.0,103.2574,103.2672,103.1596,103.1596,7732.0
2024-02-07 14:00:00,105.47,105.47,105.38,105.39,7326.0,103.1596,103.1596,103.0716,103.0813,7326.0
2024-02-07 14:05:00,105.38,105.5,105.38,105.5,6421.0,103.0716,103.1889,103.0716,103.1889,6421.0
2024-02-07 14:10:00,105.48,105.63,105.46,105.63,10656.0,103.1694,103.3161,103.1498,103.3161,10656.0
2024-02-07 14:15:00,105.62,105.68,105.57,105.58,10347.0,103.3063,103.365,103.2574,103.2672,10347.0
2024-02-07 14:20:00,105.57,105.57,105.34,105.34,5211.0,103.2574,103.2574,103.0324,103.0324,5211.0
2024-02-07 14:25:00,105.38,105.41,105.28,105.29,7011.0,103.0716,103.1009,102.9737,102.9835,7011.0
2024-02-07 14:30:00,105.33,105.33,105.21,105.22,8089.0,103.0226,103.0226,102.9053,102.9151,8089.0
2024-02-07 14:35:00,105.23,105.26,105.19,105.2,7516.0,102.9248,102.9542,102.8857,102.8955,7516.0
2024-02-07 14:40:00,105.2,105.23,105.12,105.2,8941.0,102.8955,102.9248,102.8172,102.8955,8941.0
2024-02-07 14:45:00,105.2,105.2,105.12,105.2,4519.0,102.8955,102.8955,102.8172,102.8955,4519.0
2024-02-07 14:50:00,105.2,105.55,105.2,105.5,15750.0,102.8955,103.2378,102.8955,103.1889,15750.0
2024-02-07 14:55:00,105.5,105.64,105.49,105.61,8293.0,103.1889,103.3259,103.1791,103.2965,8293.0
2024-02-07 15:00:00,105.63,105.74,105.61,105.65,14640.0,103.3161,103.4237,103.2965,103.3356,14640.0
2024-02-07 15:05:00,105.67,105.75,105.67,105.73,4270.0,103.3552,103.4334,103.3552,103.4139,4270.0
2024-02-07 15:10:00,105.73,105.73,105.55,105.6,7240.0,103.4139,103.4139,103.2378,103.2867,7240.0
2024-02-07 15:15:00,105.58,105.68,105.58,105.67,9765.0,103.2672,103.365,103.2672,103.3552,9765.0
2024-02-07 15:20:00,105.69,105.89,105.61,105.85,18948.0,103.3748,103.5704,103.2965,103.5313,18948.0
2024-02-07 15:25:00,105.87,105.94,105.83,105.94,40202.0,103.5508,103.6193,103.5117,103.6193,40202.0
2024-02-07 15:30:00,105.94,106.05,105.94,106.0,21201.0,103.6193,103.7269,103.6193,103.678,21201.0
2024-02-07 15:35:00,106.0,106.13,105.96,106.12,39588.0,103.678,103.8051,103.6388,103.7953,39588.0
2024-02-07 15:40:00,106.14,106.17,105.9,105.9,39872.0,103.8149,103.8442,103.5802,103.5802,39872.0
2024-02-07 15:45:00,105.87,105.93,105.75,105.85,25658.0,103.5508,103.6095,103.4334,103.5313,25658.0
2024-02-07 15:50:00,105.84,105.96,105.81,105.9,42200.0,103.5215,103.6388,103.4921,103.5802,42200.0
2024-02-07 15:55:00,105.89,105.94,105.63,105.66,122593.0,103.5704,103.6193,103.3161,103.3454,122593.0
2024-02-08 09:30:00,105.35,105.89,103.3,104.33,40048.0,103.0422,103.5704,101.0371,102.0446,40048.0
2024-02-08 09:35:00,104.08,104.09,103.06,103.65,14901.0,101.8,101.8098,100.8024,101.3795,14901.0
2024-02-08 09:40:00,103.84,103.87,103.25,103.48,16246.0,101.5653,101.5946,100.9882,101.2132,16246.0
2024-02-08 09:45:00,103.48,103.67,103.28,103.56,13911.0,101.2132,101.399,101.0176,101.2914,13911.0
2024-02-08 09:50:00,103.66,103.77,103.1,103.2,14255.0,101.3892,101.4968,100.8415,100.9393,14255.0
2024-02-08 09:55:00,103.19,103.27,102.5,102.75,38061.0,100.9295,101.0078,100.2546,100.4992,38061.0
2024-02-08 10:00:00,102.74,103.09,102.61,102.68,8804.0,100.4894,100.8317,100.3622,100.4307,8804.0
2024-02-08 10:05:00,102.61,102.79,102.47,102.66,17833.0,100.3622,100.5383,100.2253,100.4111,17833.0
2024-02-08 10:10:00,102.65,102.68,102.42,102.58,11713.0,100.4014,100.4307,100.1764,100.3329,11713.0
2024-02-08 10:15:00,102.58,102.62,102.37,102.49,17771.0,100.3329,100.372,100.1275,100.2449,17771.0
2024-02-08 10:20:00,102.56,102.69,102.44,102.58,36129.0,100.3133,100.4405,100.196,100.3329,36129.0
2024-02-08 10:25:00,102.53,102.77,102.46,102.54,42393.0,100.284,100.5187,100.2155,100.2938,42393.0
2024-02-08 10:30:00,102.51,102.83,102.49,102.58,24722.0,100.2644,100.5774,100.2449,100.3329,24722.0
2024-02-08 10:35:00,102.53,102.54,102.26,102.28,23034.0,100.284,100.2938,100.0199,100.0395,23034.0
2024-02-08 10:40:00,102.28,102.28,102.03,102.17,38301.0,100.0395,100.0395,99.7949,99.9319,38301.0
2024-02-08 10:45:00,102.17,102.33,101.97,102.08,24693.0,99.9319,100.0884,99.7363,99.8438,24693.0
2024-02-08 10:50:00,102.08,102.13,101.97,102.05,20788.0,99.8438,99.8927,99.7363,99.8145,20788.0
2024-02-08 10:55:00,102.05,102.64,101.98,102.59,21436.0,99.8145,100.3916,99.746,100.3427,21436.0
2024-02-08 11:00:00,102.6,102.71,102.36,102.38,21670.0,100.3525,100.46,100.1177,100.1373,21670.0
2024-02-08 11:05:00,102.39,102.44,102.18,102.19,11944.0,100.1471,100.196,99.9417,99.9514,11944.0
2024-02-08 11:10:00,102.23,102.3,102.12,102.28,28269.0,99.9906,100.059,99.883,100.0395,28269.0
2024-02-08 11:15:00,102.28,102.4,102.15,102.16,23927.0,100.0395,100.1568,99.9123,99.9221,23927.0
2024-02-08 11:20:00,102.2,102.23,102.01,102.06,9549.0,99.9612,99.9906,99.7754,99.8243,9549.0
2024-02-08 11:25:00,102.08,102.37,102.08,102.32,9873.0,99.8438,100.1275,99.8438,100.0786,9873.0
2024-02-08 11:30:00,102.34,102.52,102.21,102.22,9306.0,100.0981,100.2742,99.971,99.9808,9306.0
2024-02-08 11:35:00,102.21,102.22,101.97,102.21,9315.0,99.971,99.9808,99.7363,99.971,9315.0
2024-02-08 11:40:00,102.2,102.31,102.06,102.07,14791.0,99.9612,100.0688,99.8243,99.8341,14791.0
2024-02-08 11:45:00,102.08,102.11,101.79,101.88,27545.0,99.8438,99.8732,99.5602,99.6482,27545.0
2024-02-08 11:50:00,101.89,102.02,101.85,101.95,9464.0,99.658,99.7852,99.6189,99.7167,9464.0
2024-02-08 11:55:00,101.95,102.02,101.87,101.93,14615.0,99.7167,99.7852,99.6384,99.6971,14615.0
2024-02-08 12:00:00,101.91,101.91,101.64,101.7,17983.0,99.6776,99.6776,99.4135,99.4722,17983.0
2024-02-08 12:05:00,101.7,101.71,101.57,101.6,8993.0,99.4722,99.4819,99.345,99.3744,8993.0
2024-02-08 12:10:00,101.57,101.75,101.55,101.68,20592.0,99.345,99.5211,99.3255,99.4526,20592.0
2024-02-08 12:15:00,101.68,101.72,101.61,101.61,9515.0,99.4526,99.4917,99.3841,99.3841,9515.0
2024-02-08 12:20:00,101.62,101.63,101.48,101.58,13176.0,99.3939,99.4037,99.257,99.3548,13176.0
2024-02-08 12:25:00,101.58,101.63,101.45,101.47,8655.0,99.3548,99.4037,99.2276,99.2472,8655.0
2024-02-08 12:30:00,101.48,101.55,101.48,101.53,8968.0,99.257,99.3255,99.257,99.3059,8968.0
2024-02-08 12:35:00,101.51,101.52,101.3,101.32,13741.0,99.2863,99.2961,99.0809,99.1005,13741.0
2024-02-08 12:40:00,101.33,101.43,101.27,101.41,14175.0,99.1103,99.2081,99.0516,99.1885,14175.0
2024-02-08 12:45:00,101.41,101.58,101.34,101.58,13440.0,99.1885,99.3548,99.1201,99.3548,13440.0
2024-02-08 12:50:00,101.57,101.65,101.48,101.48,6507.0,99.345,99.4233,99.257,99.257,6507.0
2024-02-08 12:55:00,101.47,102.02,101.47,101.89,33021.0,99.2472,99.7852,99.2472,99.658,33021.0
2024-02-08 13:00:00,101.94,102.06,101.9,101.98,30025.0,99.7069,99.8243,99.6678,99.746,30025.0
2024-02-08 13:05:00,101.98,102.17,101.96,102.1,8487.0,99.746,99.9319,99.7265,99.8634,8487.0
2024-02-08 13:10:00,102.08,102.19,102.04,102.07,5669.0,99.8438,99.9514,99.8047,99.8341,5669.0
2024-02-08 13:15:00,102.09,102.12,102.03,102.08,6794.0,99.8536,99.883,99.7949,99.8438,6794.0
2024-02-08 13:20:00,102.05,102.29,102.05,102.25,12244.0,99.8145,100.0492,99.8145,100.0101,12244.0
2024-02-08 13:25:00,102.23,102.25,102.16,102.23,12914.0,99.9906,100.0101,99.9221,99.9906,12914.0
2024-02-08 13:30:00,102.2,102.3,102.18,102.24,11057.0,99.9612,100.059,99.9417,100.0003,11057.0
2024-02-08 13:35:00,102.24,102.28,102.03,102.06,27230.0,100.0003,100.0395,99.7949,99.8243,27230.0
2024-02-08 13:40:00,102.05,102.05,101.92,102.0,15689.0,99.8145,99.8145,99.6873,99.7656,15689.0
2024-02-08 13:45:00,102.02,102.11,101.96,101.98,6243.0,99.7852,99.8732,99.7265,99.746,6243.0
2024-02-08 13:50:00,101.98,102.09,101.98,102.02,4967.0,99.746,99.8536,99.746,99.7852,4967.0
2024-02-08 13:55:00,102.0,102.03,101.89,102.03,8622.0,99.7656,99.7949,99.658,99.7949,8622.0
2024-02-08 14:00:00,102.05,102.13,101.99,102.08,15470.0,99.8145,99.8927,99.7558,99.8438,15470.0
2024-02-08 14:05:00,102.18,102.21,102.12,102.14,3074.0,99.9417,99.971,99.883,99.9025,3074.0
2024-02-08 14:10:00,102.12,102.21,102.12,102.2,6548.0,99.883,99.971,99.883,99.9612,6548.0
2024-02-08 14:15:00,102.2,102.26,102.15,102.17,8042.0,99.9612,100.0199,99.9123,99.9319,8042.0
2024-02-08 14:20:00,102.19,102.24,102.1,102.17,10410.0,99.9514,100.0003,99.8634,99.9319,10410.0
2024-02-08 14:25:00,102.18,102.18,102.12,102.15,8189.0,99.9417,99.9417,99.883,99.9123,8189.0
2024-02-08 14:30:00,102.15,102.23,102.14,102.22,7861.0,99.9123,99.9906,99.9025,99.9808,7861.0
2024-02-08 14:35:00,102.2,102.4,102.2,102.31,9266.0,99.9612,100.1568,99.9612,100.0688,9266.0
2024-02-08 14:40:00,102.3,102.54,102.24,102.54,28393.0,100.059,100.2938,100.0003,100.2938,28393.0
2024-02-08 14:45:00,102.52,102.68,102.48,102.66,13264.0,100.2742,100.4307,100.2351,100.4111,13264.0
2024-02-08 14:50:00,102.66,102.85,102.56,102.76,42416.0,100.4111,100.597,100.3133,100.5089,42416.0
2024-02-08 14:55:00,102.79,102.85,102.66,102.85,8927.0,100.5383,100.597,100.4111,100.597,8927.0
2024-02-08 15:00:00,102.86,102.86,102.64,102.69,15898.0,100.6068,100.6068,100.3916,100.4405,15898.0
2024-02-08 15:05:00,102.69,102.76,102.67,102.74,8190.0,100.4405,100.5089,100.4209,100.4894,8190.0
2024-02-08 15:10:00,102.74,102.78,102.69,102.74,12213.0,100.4894,100.5285,100.4405,100.4894,12213.0
2024-02-08 15:15:00,102.75,102.97,102.74,102.93,9207.0,100.4992,100.7143,100.4894,100.6752,9207.0
2024-02-08 15:20:00,102.91,103.03,102.87,103.01,10708.0,100.6557,100.773,100.6165,100.7535,10708.0
2024-02-08 15:25:00,103.02,103.07,102.9,102.91,10747.0,100.7633,100.8122,100.6459,100.6557,10747.0
2024-02-08 15:30:00,102.88,102.91,102.67,102.68,17809.0,100.6263,100.6557,100.4209,100.4307,17809.0
2024-02-08 15:35:00,102.66,102.73,102.56,102.66,23827.0,100.4111,100.4796,100.3133,100.4111,23827.0
2024-02-08 15:40:00,102.66,102.77,102.63,102.74,17134.0,100.4111,100.5187,100.3818,100.4894,17134.0
2024-02-08 15:45:00,102.76,102.77,102.51,102.52,28525.0,100.5089,100.5187,100.2644,100.2742,28525.0
2024-02-08 15:50:00,102.51,102.7,102.49,102.66,46979.0,100.2644,100.4503,100.2449,100.4111,46979.0
2024-02-08 15:55:00,102.67,102.83,102.66,102.73,112818.0,100.4209,100.5774,100.4111,100.4796,112818.0
2024-02-09 09:30:00,103.52,104.0,103.24,103.49,34569.0,101.2523,101.7218,100.9784,101.223,34569.0
2024-02-09 09:35:00,103.45,103.77,103.41,103.75,12289.0,101.1838,101.4968,101.1447,101.4773,12289.0
2024-02-09 09:40:00,103.85,104.14,103.85,103.99,10750.0,101.5751,101.8587,101.5751,101.712,10750.0
2024-02-09 09:45:00,104.02,104.44,104.01,104.14,17333.0,101.7413,102.1521,101.7316,101.8587,17333.0
2024-02-09 09:50:00,104.2,104.2,103.93,104.04,9684.0,101.9174,101.9174,101.6533,101.7609,9684.0
2024-02-09 09:55:00,104.05,104.16,103.93,104.03,14193.0,101.7707,101.8783,101.6533,101.7511,14193.0
2024-02-09 10:00:00,104.03,104.29,103.9,104.19,16007.0,101.7511,102.0054,101.624,101.9076,16007.0
2024-02-09 10:05:00,104.15,104.43,104.14,104.31,17973.0,101.8685,102.1424,101.8587,102.025,17973.0
2024-02-09 10:10:00,104.29,104.6,104.22,104.55,13481.0,102.0054,102.3086,101.937,102.2597,13481.0
2024-02-09 10:15:00,104.52,104.56,104.18,104.23,12026.0,102.2304,102.2695,101.8978,101.9467,12026.0
2024-02-09 10:20:00,104.18,104.21,103.98,104.07,20193.0,101.8978,101.9272,101.7022,101.7902,20193.0
2024-02-09 10:25:00,104.13,104.33,103.96,103.96,14218.0,101.8489,102.0446,101.6827,101.6827,14218.0
2024-02-09 10:30:00,103.99,104.48,103.99,104.44,28650.0,101.712,102.1913,101.712,102.1521,28650.0
2024-02-09 10:35:00,104.42,104.62,104.35,104.55,14143.0,102.1326,102.3282,102.0641,102.2597,14143.0
2024-02-09 10:40:00,104.55,104.65,104.49,104.62,9936.0,102.2597,102.3575,102.201,102.3282,9936.0
2024-02-09 10:45:00,104.65,104.9,104.53,104.75,11968.0,102.3575,102.6021,102.2402,102.4554,11968.0
2024-02-09 10:50:00,104.74,104.91,104.69,104.84,12449.0,102.4456,102.6118,102.3967,102.5434,12449.0
2024-02-09 10:55:00,104.87,104.91,104.79,104.87,10043.0,102.5727,102.6118,102.4945,102.5727,10043.0
2024-02-09 11:00:00,104.88,104.88,104.53,104.72,14133.0,102.5825,102.5825,102.2402,102.426,14133.0
2024-02-09 11:05:00,104.74,104.83,104.73,104.78,13396.0,102.4456,102.5336,102.4358,102.4847,13396.0
2024-02-09 11:10:00,104.82,105.13,104.8,105.13,25910.0,102.5238,102.827,102.5043,102.827,25910.0
2024-02-09 11:15:00,105.15,105.27,105.11,105.26,9959.0,102.8466,102.964,102.8075,102.9542,9959.0
2024-02-09 11:20:00,105.23,105.35,105.17,105.35,6448.0,102.9248,103.0422,102.8662,103.0422,6448.0
2024-02-09 11:25:00,105.34,105.42,105.14,105.17,20994.0,103.0324,103.1107,102.8368,102.8662,20994.0
2024-02-09 11:30:00,105.19,105.3,105.16,105.17,13801.0,102.8857,102.9933,102.8564,102.8662,13801.0
2024-02-09 11:35:00,105.2,105.22,104.9,105.02,16977.0,102.8955,102.9151,102.6021,102.7194,16977.0
2024-02-09 11:40:00,105.03,105.04,104.82,104.84,11659.0,102.7292,102.739,102.5238,102.5434,11659.0
2024-02-09 11:45:00,104.88,104.91,104.83,104.86,5938.0,102.5825,102.6118,102.5336,102.5629,5938.0
2024-02-09 11:50:00,104.87,104.96,104.73,104.73,11716.0,102.5727,102.6608,102.4358,102.4358,11716.0
2024-02-09 11:55:00,104.76,104.76,104.55,104.55,5455.0,102.4651,102.4651,102.2597,102.2597,5455.0
2024-02-09 12:00:00,104.57,104.57,104.44,104.51,8332.0,102.2793,102.2793,102.1521,102.2206,8332.0
2024-02-09 12:05:00,104.53,104.58,104.51,104.53,14353.0,102.2402,102.2891,102.2206,102.2402,14353.0
2024-02-09 12:10:00,104.51,104.59,104.4,104.58,9924.0,102.2206,102.2989,102.113,102.2891,9924.0
2024-02-09 12:15:00,104.6,104.63,104.53,104.55,5760.0,102.3086,102.338,102.2402,102.2597,5760.0
2024-02-09 12:20:00,104.55,104.55,104.39,104.39,8964.0,102.2597,102.2597,102.1032,102.1032,8964.0
2024-02-09 12:25:00,104.42,104.52,104.42,104.48,7536.0,102.1326,102.2304,102.1326,102.1913,7536.0
2024-02-09 12:30:00,104.46,104.53,104.37,104.44,23656.0,102.1717,102.2402,102.0837,102.1521,23656.0
2024-02-09 12:35:00,104.44,104.58,104.4,104.5,42847.0,102.1521,102.2891,102.113,102.2108,42847.0
2024-02-09 12:40:00,104.48,104.59,104.37,104.59,12702.0,102.1913,102.2989,102.0837,102.2989,12702.0
2024-02-09 12:45:00,104.64,104.8,104.64,104.79,7911.0,102.3478,102.5043,102.3478,102.4945,7911.0
2024-02-09 12:50:00,104.77,104.79,104.55,104.59,15520.0,102.4749,102.4945,102.2597,102.2989,15520.0
2024-02-09 12:55:00,104.56,104.56,104.4,104.51,21117.0,102.2695,102.2695,102.113,102.2206,21117.0
2024-02-09 13:00:00,104.53,104.54,104.36,104.38,11123.0,102.2402,102.25,102.0739,102.0935,11123.0
2024-02-09 13:05:00,104.38,104.4,104.33,104.38,10871.0,102.0935,102.113,102.0446,102.0935,10871.0
2024-02-09 13:10:00,104.34,104.48,104.34,104.45,17499.0,102.0543,102.1913,102.0543,102.1619,17499.0
2024-02-09 13:15:00,104.45,104.58,104.37,104.48,9748.0,102.1619,102.2891,102.0837,102.1913,9748.0
2024-02-09 13:20:00,104.51,104.64,104.5,104.59,7646.0,102.2206,102.3478,102.2108,102.2989,7646.0
2024-02-09 13:25:00,104.57,104.62,104.55,104.61,4532.0,102.2793,102.3282,102.2597,102.3184,4532.0
2024-02-09 13:30:00,104.62,104.72,104.62,104.72,11742.0,102.3282,102.426,102.3282,102.426,11742.0
2024-02-09 13:35:00,104.73,104.74,104.69,104.7,6118.0,102.4358,102.4456,102.3967,102.4064,6118.0
2024-02-09 13:40:00,104.71,104.81,104.69,104.8,5800.0,102.4162,102.514,102.3967,102.5043,5800.0
2024-02-09 13:45:00,104.81,104.9,104.74,104.75,23562.0,102.514,102.6021,102.4456,102.4554,23562.0
2024-02-09 13:50:00,104.74,104.75,104.57,104.59,10073.0,102.4456,102.4554,102.2793,102.2989,10073.0
2024-02-09 13:55:00,104.6,104.8,104.6,104.74,5596.0,102.3086,102.5043,102.3086,102.4456,5596.0
2024-02-09 14:00:00,104.75,104.82,104.72,104.72,5422.0,102.4554,102.5238,102.426,102.426,5422.0
2024-02-09 14:05:00,104.73,104.74,104.6,104.66,9503.0,102.4358,102.4456,102.3086,102.3673,9503.0
2024-02-09 14:10:00,104.68,104.76,104.68,104.75,4186.0,102.3869,102.4651,102.3869,102.4554,4186.0
2024-02-09 14:15:00,104.73,104.87,104.73,104.86,8377.0,102.4358,102.5727,102.4358,102.5629,8377.0
2024-02-09 14:20:00,104.86,104.87,104.78,104.87,8948.0,102.5629,102.5727,102.4847,102.5727,8948.0
2024-02-09 14:25:00,104.87,104.88,104.73,104.77,14776.0,102.5727,102.5825,102.4358,102.4749,14776.0
2024-02-09 14:30:00,104.77,104.83,104.77,104.8,5359.0,102.4749,102.5336,102.4749,102.5043,5359.0
2024-02-09 14:35:00,104.81,104.82,104.72,104.72,6217.0,102.514,102.5238,102.426,102.426,6217.0
2024-02-09 14:40:00,104.73,104.83,104.73,104.8,8898.0,102.4358,102.5336,102.4358,102.5043,8898.0
2024-02-09 14:45:00,104.81,104.87,104.8,104.87,8186.0,102.514,102.5727,102.5043,102.5727,8186.0
2024-02-09 14:50:00,104.87,104.98,104.87,104.94,12858.0,102.5727,102.6803,102.5727,102.6412,12858.0
2024-02-09 14:55:00,104.95,105.15,104.93,105.14,11679.0,102.651,102.8466,102.6314,102.8368,11679.0
2024-02-09 15:00:00,105.16,105.22,105.11,105.13,12468.0,102.8564,102.9151,102.8075,102.827,12468.0
2024-02-09 15:05:00,105.15,105.16,105.08,105.1,15043.0,102.8466,102.8564,102.7781,102.7977,15043.0
2024-02-09 15:10:00,105.1,105.14,104.97,104.98,9323.0,102.7977,102.8368,102.6705,102.6803,9323.0
2024-02-09 15:15:00,104.98,105.01,104.95,104.98,10283.0,102.6803,102.7097,102.651,102.6803,10283.0
2024-02-09 15:20:00,104.99,105.1,104.99,105.07,12382.0,102.6901,102.7977,102.6901,102.7683,12382.0
2024-02-09 15:25:00,105.08,105.08,104.98,105.01,16887.0,102.7781,102.7781,102.6803,102.7097,16887.0
2024-02-09 15:30:00,105.02,105.02,104.89,104.93,16588.0,102.7194,102.7194,102.5923,102.6314,16588.0
2024-02-09 15:35:00,104.92,104.97,104.69,104.7,27272.0,102.6216,102.6705,102.3967,102.4064,27272.0
2024-02-09 15:40:00,104.7,104.74,104.54,104.54,37159.0,102.4064,102.4456,102.25,102.25,37159.0
2024-02-09 15:45:00,104.54,104.77,104.49,104.73,54563.0,102.25,102.4749,102.201,102.4358,54563.0
2024-02-09 15:50:00,104.75,104.88,104.71,104.87,76689.0,102.4554,102.5825,102.4162,102.5727,76689.0
2024-02-09 15:55:00,104.88,104.99,104.8,104.95,182176.0,102.5825,102.6901,102.5043,102.651,182176.0
2024-02-12 09:30:00,104.67,104.7,104.08,104.13,29251.0,102.3771,102.4064,101.8,101.8489,29251.0
2024-02-12 09:35:00,104.13,104.23,103.46,103.49,6793.0,101.8489,101.9467,101.1936,101.223,6793.0
2024-02-12 09:40:00,103.59,103.86,103.53,103.53,4994.0,101.3208,101.5848,101.2621,101.2621,4994.0
2024-02-12 09:45:00,103.67,103.77,103.57,103.76,6778.0,101.399,101.4968,101.3012,101.487,6778.0
2024-02-12 09:50:00,103.76,103.76,103.38,103.44,6114.0,101.487,101.487,101.1154,101.1741,6114.0
2024-02-12 09:55:00,103.4,103.53,103.39,103.48,2811.0,101.1349,101.2621,101.1251,101.2132,2811.0
2024-02-12 10:00:00,103.48,103.49,103.01,103.16,13433.0,101.2132,101.223,100.7535,100.9002,13433.0
2024-02-12 10:05:00,103.13,103.27,103.0,103.0,14080.0,100.8708,101.0078,100.7437,100.7437,14080.0
2024-02-12 10:10:00,102.92,102.93,102.5,102.58,33365.0,100.6654,100.6752,100.2546,100.3329,33365.0
2024-02-12 10:15:00,102.63,102.94,102.54,102.66,22372.0,100.3818,100.685,100.2938,100.4111,22372.0
2024-02-12 10:20:00,102.68,102.96,102.52,102.52,35081.0,100.4307,100.7046,100.2742,100.2742,35081.0
2024-02-12 10:25:00,102.6,102.64,102.39,102.6,57200.0,100.3525,100.3916,100.1471,100.3525,57200.0
2024-02-12 10:30:00,102.63,102.63,102.42,102.46,26474.0,100.3818,100.3818,100.1764,100.2155,26474.0
2024-02-12 10:35:00,102.48,102.71,102.45,102.61,12038.0,100.2351,100.46,100.2057,100.3622,12038.0
2024-02-12 10:40:00,102.62,102.74,102.53,102.65,42791.0,100.372,100.4894,100.284,100.4014,42791.0
2024-02-12 10:45:00,102.64,102.83,102.6,102.82,16036.0,100.3916,100.5774,100.3525,100.5676,16036.0
2024-02-12 10:50:00,102.79,103.01,102.79,102.83,15972.0,100.5383,100.7535,100.5383,100.5774,15972.0
2024-02-12 10:55:00,102.8,102.89,102.71,102.77,10561.0,100.5481,100.6361,100.46,100.5187,10561.0
2024-02-12 11:00:00,102.8,102.93,102.71,102.93,6647.0,100.5481,100.6752,100.46,100.6752,6647.0
2024-02-12 11:05:00,102.97,103.18,102.91,103.18,9383.0,100.7143,100.9197,100.6557,100.9197,9383.0
2024-02-12 11:10:00,103.19,103.26,103.07,103.24,15929.0,100.9295,100.998,100.8122,100.9784,15929.0
2024-02-12 11:15:00,103.27,103.34,103.13,103.19,14878.0,101.0078,101.0762,100.8708,100.9295,14878.0
2024-02-12 11:20:00,103.17,103.36,103.17,103.31,11637.0,100.91,101.0958,100.91,101.0469,11637.0
2024-02-12 11:25:00,103.28,103.31,103.23,103.3,9664.0,101.0176,101.0469,100.9687,101.0371,9664.0
2024-02-12 11:30:00,103.34,103.58,103.33,103.58,5509.0,101.0762,101.311,101.0665,101.311,5509.0
2024-02-12 11:35:00,103.58,103.61,103.49,103.49,7043.0,101.311,101.3403,101.223,101.223,7043.0
2024-02-12 11:40:00,103.51,103.71,103.5,103.63,6990.0,101.2425,101.4381,101.2327,101.3599,6990.0
2024-02-12 11:45:00,103.65,103.69,103.6,103.63,5095.0,101.3795,101.4186,101.3305,101.3599,5095.0
2024-02-12 11:50:00,103.62,103.79,103.58,103.63,18249.0,101.3501,101.5164,101.311,101.3599,18249.0
2024-02-12 11:55:00,103.64,103.68,103.5,103.66,8007.0,101.3697,101.4088,101.2327,101.3892,8007.0
2024-02-12 12:00:00,103.71,103.71,103.53,103.66,5557.0,101.4381,101.4381,101.2621,101.3892,5557.0
2024-02-12 12:05:00,103.67,103.78,103.64,103.66,9592.0,101.399,101.5066,101.3697,101.3892,9592.0
2024-02-12 12:10:00,103.68,103.86,103.67,103.86,7434.0,101.4088,101.5848,101.399,101.5848,7434.0
2024-02-12 12:15:00,103.87,104.02,103.85,103.94,9685.0,101.5946,101.7413,101.5751,101.6631,9685.0
2024-02-12 12:20:00,103.89,103.95,103.85,103.87,3726.0,101.6142,101.6729,101.5751,101.5946,3726.0
2024-02-12 12:25:00,103.86,103.92,103.79,103.91,5953.0,101.5848,101.6435,101.5164,101.6338,5953.0
2024-02-12 12:30:00,103.89,103.93,103.85,103.88,3477.0,101.6142,101.6533,101.5751,101.6044,3477.0
2024-02-12 12:35:00,103.88,103.94,103.84,103.88,14640.0,101.6044,101.6631,101.5653,101.6044,14640.0
2024-02-12 12:40:00,103.86,103.88,103.64,103.65,21904.0,101.5848,101.6044,101.3697,101.3795,21904.0
2024-02-12 12:45:00,103.67,103.77,103.64,103.67,6575.0,101.399,101.4968,101.3697,101.399,6575.0
2024-02-12 12:50:00,103.67,103.67,103.56,103.64,5841.0,101.399,101.399,101.2914,101.3697,5841.0
2024-02-12 12:55:00,103.66,103.7,103.59,103.62,10220.0,101.3892,101.4284,101.3208,101.3501,10220.0
2024-02-12 13:00:00,103.61,103.72,103.6,103.69,8569.0,101.3403,101.4479,101.3305,101.4186,8569.0
2024-02-12 13:05:00,103.7,103.73,103.61,103.71,8082.0,101.4284,101.4577,101.3403,101.4381,8082.0
2024-02-12 13:10:00,103.7,103.72,103.59,103.63,8851.0,101.4284,101.4479,101.3208,101.3599,8851.0
2024-02-12 13:15:00,103.63,103.63,103.47,103.62,13900.0,101.3599,101.3599,101.2034,101.3501,13900.0
2024-02-12 13:20:00,103.62,103.65,103.5,103.53,13174.0,101.3501,101.3795,101.2327,101.2621,13174.0
2024-02-12 13:25:00,103.52,103.52,103.34,103.38,23578.0,101.2523,101.2523,101.0762,101.1154,23578.0
2024-02-12 13:30:00,103.38,103.51,103.38,103.47,7156.0,101.1154,101.2425,101.1154,101.2034,7156.0
2024-02-12 13:35:00,103.51,103.59,103.5,103.58,6819.0,101.2425,101.3208,101.2327,101.311,6819.0
2024-02-12 13:40:00,103.59,103.68,103.54,103.63,18665.0,101.3208,101.4088,101.2719,101.3599,18665.0
2024-02-12 13:45:00,103.65,103.65,103.46,103.54,7552.0,101.3795,101.3795,101.1936,101.2719,7552.0
2024-02-12 13:50:00,103.59,103.75,103.58,103.75,5268.0,101.3208,101.4773,101.311,101.4773,5268.0
2024-02-12 13:55:00,103.77,103.8,103.65,103.66,4923.0,101.4968,101.5262,101.3795,101.3892,4923.0
2024-02-12 14:00:00,103.66,103.69,103.59,103.65,7224.0,101.3892,101.4186,101.3208,101.3795,7224.0
2024-02-12 14:05:00,103.64,103.74,103.53,103.54,7042.0,101.3697,101.4675,101.2621,101.2719,7042.0
2024-02-12 14:10:00,103.52,103.53,103.44,103.53,3877.0,101.2523,101.2621,101.1741,101.2621,3877.0
2024-02-12 14:15:00,103.57,103.63,103.51,103.51,6884.0,101.3012,101.3599,101.2425,101.2425,6884.0
2024-02-12 14:20:00,103.49,103.59,103.47,103.59,5669.0,101.223,101.3208,101.2034,101.3208,5669.0
2024-02-12 14:25:00,103.59,103.59,103.48,103.53,10878.0,101.3208,101.3208,101.2132,101.2621,10878.0
2024-02-12 14:30:00,103.52,103.63,103.51,103.61,7044.0,101.2523,101.3599,101.2425,101.3403,7044.0
2024-02-12 14:35:00,103.61,103.64,103.47,103.55,8447.0,101.3403,101.3697,101.2034,101.2816,8447.0
2024-02-12 14:40:00,103.55,103.55,103.46,103.47,4827.0,101.2816,101.2816,101.1936,101.2034,4827.0
2024-02-12 14:45:00,103.48,103.48,103.34,103.36,5258.0,101.2132,101.2132,101.0762,101.0958,5258.0
2024-02-12 14:50:00,103.36,103.39,103.26,103.27,6080.0,101.0958,101.1251,100.998,101.0078,6080.0
2024-02-12 14:55:00,103.26,103.27,103.2,103.26,13044.0,100.998,101.0078,100.9393,100.998,13044.0
2024-02-12 15:00:00,103.27,103.37,103.23,103.37,9279.0,101.0078,101.1056,100.9687,101.1056,9279.0
2024-02-12 15:05:00,103.39,103.44,103.34,103.35,4554.0,101.1251,101.1741,101.0762,101.086,4554.0
2024-02-12 15:10:00,103.35,103.38,103.31,103.35,9348.0,101.086,101.1154,101.0469,101.086,9348.0
2024-02-12 15:15:00,103.35,103.4,103.3,103.35,12092.0,101.086,101.1349,101.0371,101.086,12092.0
2024-02-12 15:20:00,103.36,103.38,103.22,103.23,14131.0,101.0958,101.1154,100.9589,100.9687,14131.0
2024-02-12 15:25:00,103.22,103.33,103.14,103.33,12354.0,100.9589,101.0665,100.8806,101.0665,12354.0
2024-02-12 15:30:00,103.34,103.42,103.32,103.38,12098.0,101.0762,101.1545,101.0567,101.1154,12098.0
2024-02-12 15:35:00,103.39,103.39,103.23,103.26,16264.0,101.1251,101.1251,100.9687,100.998,16264.0
2024-02-12 15:40:00,103.25,103.28,103.17,103.25,17574.0,100.9882,101.0176,100.91,100.9882,17574.0
2024-02-12 15:45:00,103.24,103.38,103.22,103.38,16407.0,100.9784,101.1154,100.9589,101.1154,16407.0
2024-02-12 15:50:00,103.38,103.42,103.19,103.4,51410.0,101.1154,101.1545,100.9295,101.1349,51410.0
2024-02-12 15:55:00,103.4,103.63,103.38,103.62,203387.0,101.1349,101.3599,101.1154,101.3501,203387.0
2024-02-13 09:30:00,104.36,104.82,103.98,104.39,50470.0,102.0739,102.5238,101.7022,102.1032,50470.0
2024-02-13 09:35:00,104.34,104.57,103.99,104.04,7352.0,102.0543,102.2793,101.712,101.7609,7352.0
2024-02-13 09:40:00,104.09,104.21,103.73,103.77,5114.0,101.8098,101.9272,101.4577,101.4968,5114.0
2024-02-13 09:45:00,103.83,103.92,103.54,103.59,9929.0,101.5555,101.6435,101.2719,101.3208,9929.0
2024-02-13 09:50:00,103.62,103.77,103.41,103.57,9627.0,101.3501,101.4968,101.1447,101.3012,9627.0
2024-02-13 09:55:00,103.63,103.81,103.6,103.67,8593.0,101.3599,101.5359,101.3305,101.399,8593.0
2024-02-13 10:00:00,103.72,103.83,103.57,103.83,11432.0,101.4479,101.5555,101.3012,101.5555,11432.0
2024-02-13 10:05:00,103.86,103.94,103.8,103.92,9077.0,101.5848,101.6631,101.5262,101.6435,9077.0
2024-02-13 10:10:00,103.93,104.37,103.87,104.37,7446.0,101.6533,102.0837,101.5946,102.0837,7446.0
2024-02-13 10:15:00,104.32,104.36,104.08,104.17,7184.0,102.0348,102.0739,101.8,101.8881,7184.0
2024-02-13 10:20:00,104.17,104.25,104.11,104.21,10522.0,101.8881,101.9663,101.8294,101.9272,10522.0
2024-02-13 10:25:00,104.21,104.21,103.87,103.88,11272.0,101.9272,101.9272,101.5946,101.6044,11272.0
2024-02-13 10:30:00,103.89,103.95,103.74,103.74,11595.0,101.6142,101.6729,101.4675,101.4675,11595.0
2024-02-13 10:35:00,103.81,103.99,103.66,103.66,19188.0,101.5359,101.712,101.3892,101.3892,19188.0
2024-02-13 10:40:00,103.66,103.76,103.48,103.53,20755.0,101.3892,101.487,101.2132,101.2621,20755.0
2024-02-13 10:45:00,103.53,103.6,103.32,103.46,13567.0,101.2621,101.3305,101.0567,101.1936,13567.0
2024-02-13 10:50:00,103.51,103.55,103.18,103.25,14714.0,101.2425,101.2816,100.9197,100.9882,14714.0
2024-02-13 10:55:00,103.27,103.44,103.25,103.43,13365.0,101.0078,101.1741,100.9882,101.1643,13365.0
2024-02-13 11:00:00,103.43,103.45,103.31,103.39,12993.0,101.1643,101.1838,101.0469,101.1251,12993.0
2024-02-13 11:05:00,103.37,103.4,103.27,103.29,13482.0,101.1056,101.1349,101.0078,101.0273,13482.0
2024-02-13 11:10:00,103.32,103.42,103.3,103.33,11388.0,101.0567,101.1545,101.0371,101.0665,11388.0
2024-02-13 11:15:00,103.38,103.96,103.38,103.95,7762.0,101.1154,101.6827,101.1154,101.6729,7762.0
2024-02-13 11:20:00,103.96,104.08,103.94,104.01,9169.0,101.6827,101.8,101.6631,101.7316,9169.0
2024-02-13 11:25:00,104.08,104.2,103.98,104.11,6763.0,101.8,101.9174,101.7022,101.8294,6763.0
2024-02-13 11:30:00,104.13,104.16,104.05,104.09,5142.0,101.8489,101.8783,101.7707,101.8098,5142.0
2024-02-13 11:35:00,104.12,104.18,104.06,104.14,5078.0,101.8392,101.8978,101.7805,101.8587,5078.0
2024-02-13 11:40:00,104.14,104.17,104.06,104.13,5267.0,101.8587,101.8881,101.7805,101.8489,5267.0
2024-02-13 11:45:00,104.14,104.25,104.1,104.25,6664.0,101.8587,101.9663,101.8196,101.9663,6664.0
2024-02-13 11:50:00,104.2,104.38,104.17,104.31,6105.0,101.9174,102.0935,101.8881,102.025,6105.0
2024-02-13 11:55:00,104.31,104.36,104.25,104.27,5829.0,102.025,102.0739,101.9663,101.9859,5829.0
2024-02-13 12:00:00,104.27,104.38,104.25,104.28,5682.0,101.9859,102.0935,101.9663,101.9956,5682.0
2024-02-13 12:05:00,104.25,104.39,104.25,104.39,2124.0,101.9663,102.1032,101.9663,102.1032,2124.0
2024-02-13 12:10:00,104.36,104.5,104.3,104.42,9901.0,102.0739,102.2108,102.0152,102.1326,9901.0
2024-02-13 12:15:00,104.41,104.42,104.25,104.28,4204.0,102.1228,102.1326,101.9663,101.9956,4204.0
2024-02-13 12:20:00,104.3,104.4,104.29,104.34,6757.0,102.0152,102.113,102.0054,102.0543,6757.0
2024-02-13 12:25:00,104.3,104.32,104.2,104.29,5304.0,102.0152,102.0348,101.9174,102.0054,5304.0
2024-02-13 12:30:00,104.3,104.35,104.25,104.29,6543.0,102.0152,102.0641,101.9663,102.0054,6543.0
2024-02-13 12:35:00,104.27,104.28,104.22,104.27,2707.0,101.9859,101.9956,101.937,101.9859,2707.0
2024-02-13 12:40:00,104.28,104.29,104.22,104.26,3682.0,101.9956,102.0054,101.937,101.9761,3682.0
2024-02-13 12:45:00,104.26,104.27,104.15,104.2,7721.0,101.9761,101.9859,101.8685,101.9174,7721.0
2024-02-13 12:50:00,104.21,104.37,104.19,104.35,7489.0,101.9272,102.0837,101.9076,102.0641,7489.0
2024-02-13 12:55:00,104.34,104.4,104.3,104.38,5702.0,102.0543,102.113,102.0152,102.0935,5702.0
2024-02-13 13:00:00,104.41,104.41,104.2,104.2,13754.0,102.1228,102.1228,101.9174,101.9174,13754.0
2024-02-13 13:05:00,104.2,104.39,104.17,104.38,11676.0,101.9174,102.1032,101.8881,102.0935,11676.0
2024-02-13 13:10:00,104.37,104.57,104.37,104.55,16797.0,102.0837,102.2793,102.0837,102.2597,16797.0
2024-02-13 13:15:00,104.52,104.61,104.46,104.53,24311.0,102.2304,102.3184,102.1717,102.2402,24311.0
2024-02-13 13:20:00,104.53,104.61,104.45,104.61,19894.0,102.2402,102.3184,102.1619,102.3184,19894.0
2024-02-13 13:25:00,104.61,104.75,104.61,104.75,18378.0,102.3184,102.4554,102.3184,102.4554,18378.0
2024-02-13 13:30:00,104.75,104.91,104.74,104.77,19998.0,102.4554,102.6118,102.4456,102.4749,19998.0
2024-02-13 13:35:00,104.76,104.83,104.71,104.71,18307.0,102.4651,102.5336,102.4162,102.4162,18307.0
2024-02-13 13:40:00,104.72,104.82,104.72,104.82,12003.0,102.426,102.5238,102.426,102.5238,12003.0
2024-02-13 13:45:00,104.81,104.84,104.78,104.82,13147.0,102.514,102.5434,102.4847,102.5238,13147.0
2024-02-13 13:50:00,104.82,104.86,104.67,104.79,24556.0,102.5238,102.5629,102.3771,102.4945,24556.0
2024-02-13 13:55:00,104.79,104.79,104.68,104.72,16991.0,102.4945,102.4945,102.3869,102.426,16991.0
2024-02-13 14:00:00,104.73,104.73,104.42,104.44,6542.0,102.4358,102.4358,102.1326,102.1521,6542.0
2024-02-13 14:05:00,104.46,104.46,104.23,104.23,7906.0,102.1717,102.1717,101.9467,101.9467,7906.0
2024-02-13 14:10:00,104.22,104.22,104.05,104.07,12721.0,101.937,101.937,101.7707,101.7902,12721.0
2024-02-13 14:15:00,104.07,104.1,103.79,103.79,10579.0,101.7902,101.8196,101.5164,101.5164,10579.0
2024-02-13 14:20:00,103.82,104.09,103.81,104.05,17391.0,101.5457,101.8098,101.5359,101.7707,17391.0
2024-02-13 14:25:00,104.06,104.17,103.98,104.11,3944.0,101.7805,101.8881,101.7022,101.8294,3944.0
2024-02-13 14:30:00,104.1,104.11,103.96,104.08,6007.0,101.8196,101.8294,101.6827,101.8,6007.0
2024-02-13 14:35:00,104.12,104.12,104.04,104.08,4972.0,101.8392,101.8392,101.7609,101.8,4972.0
2024-02-13 14:40:00,104.07,104.17,104.07,104.16,6647.0,101.7902,101.8881,101.7902,101.8783,6647.0
2024-02-13 14:45:00,104.09,104.12,103.96,103.97,4302.0,101.8098,101.8392,101.6827,101.6924,4302.0
2024-02-13 14:50:00,103.92,103.98,103.9,103.93,5836.0,101.6435,101.7022,101.624,101.6533,5836.0
2024-02-13 14:55:00,103.93,103.97,103.89,103.9,6064.0,101.6533,101.6924,101.6142,101.624,6064.0
2024-02-13 15:00:00,103.9,103.91,103.66,103.75,12047.0,101.624,101.6338,101.3892,101.4773,12047.0
2024-02-13 15:05:00,103.76,103.78,103.7,103.7,5889.0,101.487,101.5066,101.4284,101.4284,5889.0
2024-02-13 15:10:00,103.73,103.75,103.57,103.58,6727.0,101.4577,101.4773,101.3012,101.311,6727.0
2024-02-13 15:15:00,103.55,103.63,103.51,103.59,9258.0,101.2816,101.3599,101.2425,101.3208,9258.0
2024-02-13 15:20:00,103.58,103.81,103.57,103.8,8690.0,101.311,101.5359,101.3012,101.5262,8690.0
2024-02-13 15:25:00,103.82,103.93,103.82,103.86,13481.0,101.5457,101.6533,101.5457,101.5848,13481.0
2024-02-13 15:30:00,103.84,103.87,103.77,103.87,16693.0,101.5653,101.5946,101.4968,101.5946,16693.0
2024-02-13 15:35:00,103.87,103.87,103.72,103.8,13033.0,101.5946,101.5946,101.4479,101.5262,13033.0
2024-02-13 15:40:00,103.79,103.9,103.79,103.86,19348.0,101.5164,101.624,101.5164,101.5848,19348.0
2024-02-13 15:45:00,103.86,104.01,103.85,104.01,20473.0,101.5848,101.7316,101.5751,101.7316,20473.0
2024-02-13 15:50:00,104.01,104.03,103.93,103.98,46787.0,101.7316,101.7511,101.6533,101.7022,46787.0
2024-02-13 15:55:00,103.98,104.36,103.97,104.36,115927.0,101.7022,102.0739,101.6924,102.0739,115927.0
2024-02-14 09:30:00,104.68,104.68,103.63,103.87,43522.0,102.3869,102.3869,101.3599,101.5946,43522.0
2024-02-14 09:35:00,103.9,104.65,103.82,103.82,8840.0,101.624,102.3575,101.5457,101.5457,8840.0
2024-02-14 09:40:00,104.07,104.52,104.07,104.4,2900.0,101.7902,102.2304,101.7902,102.113,2900.0
2024-02-14 09:45:00,104.3,104.65,104.3,104.48,8028.0,102.0152,102.3575,102.0152,102.1913,8028.0
2024-02-14 09:50:00,104.53,104.78,104.42,104.51,4909.0,102.2402,102.4847,102.1326,102.2206,4909.0
2024-02-14 09:55:00,104.5,104.5,104.25,104.27,4762.0,102.2108,102.2108,101.9663,101.9859,4762.0
2024-02-14 10:00:00,104.32,104.46,104.31,104.43,4037.0,102.0348,102.1717,102.025,102.1424,4037.0
2024-02-14 10:05:00,104.47,104.5,103.94,104.01,8758.0,102.1815,102.2108,101.6631,101.7316,8758.0
2024-02-14 10:10:00,104.07,104.08,103.75,103.78,15020.0,101.7902,101.8,101.4773,101.5066,15020.0
2024-02-14 10:15:00,103.78,103.78,103.49,103.5,5747.0,101.5066,101.5066,101.223,101.2327,5747.0
2024-02-14 10:20:00,103.51,103.52,103.2,103.52,10458.0,101.2425,101.2523,100.9393,101.2523,10458.0
2024-02-14 10:25:00,103.52,103.68,103.51,103.57,7140.0,101.2523,101.4088,101.2425,101.3012,7140.0
2024-02-14 10:30:00,103.57,103.75,103.52,103.75,8339.0,101.3012,101.4773,101.2523,101.4773,8339.0
2024-02-14 10:35:00,103.69,103.98,103.64,103.98,7990.0,101.4186,101.7022,101.3697,101.7022,7990.0
2024-02-14 10:40:00,103.97,104.05,103.86,103.95,6953.0,101.6924,101.7707,101.5848,101.6729,6953.0
2024-02-14 10:45:00,104.0,104.05,103.95,104.04,6901.0,101.7218,101.7707,101.6729,101.7609,6901.0
2024-02-14 10:50:00,104.03,104.2,103.86,104.2,7525.0,101.7511,101.9174,101.5848,101.9174,7525.0
2024-02-14 10:55:00,104.19,104.24,104.04,104.05,5122.0,101.9076,101.9565,101.7609,101.7707,5122.0
2024-02-14 11:00:00,104.05,104.24,104.0,104.17,5513.0,101.7707,101.9565,101.7218,101.8881,5513.0
2024-02-14 11:05:00,104.18,104.28,104.17,104.22,11069.0,101.8978,101.9956,101.8881,101.937,11069.0
2024-02-14 11:10:00,104.23,104.43,104.23,104.43,5911.0,101.9467,102.1424,101.9467,102.1424,5911.0
2024-02-14 11:15:00,104.48,104.57,104.42,104.42,5147.0,102.1913,102.2793,102.1326,102.1326,5147.0
2024-02-14 11:20:00,104.45,104.56,104.31,104.37,6695.0,102.1619,102.2695,102.025,102.0837,6695.0
2024-02-14 11:25:00,104.44,104.54,104.42,104.5,6129.0,102.1521,102.25,102.1326,102.2108,6129.0
2024-02-14 11:30:00,104.52,104.52,104.37,104.39,5111.0,102.2304,102.2304,102.0837,102.1032,5111.0
2024-02-14 11:35:00,104.36,104.37,104.2,104.21,10168.0,102.0739,102.0837,101.9174,101.9272,10168.0
2024-02-14 11:40:00,104.23,104.25,104.07,104.17,5554.0,101.9467,101.9663,101.7902,101.8881,5554.0
2024-02-14 11:45:00,104.18,104.27,104.13,104.24,6290.0,101.8978,101.9859,101.8489,101.9565,6290.0
2024-02-14 11:50:00,104.23,104.25,104.15,104.24,6570.0,101.9467,101.9663,101.8685,101.9565,6570.0
2024-02-14 11:55:00,104.25,104.29,104.16,104.16,3710.0,101.9663,102.0054,101.8783,101.8783,3710.0
2024-02-14 12:00:00,104.21,104.21,104.11,104.17,6559.0,101.9272,101.9272,101.8294,101.8881,6559.0
2024-02-14 12:05:00,104.17,104.2,104.11,104.2,2109.0,101.8881,101.9174,101.8294,101.9174,2109.0
2024-02-14 12:10:00,104.23,104.29,104.19,104.26,3812.0,101.9467,102.0054,101.9076,101.9761,3812.0
2024-02-14 12:15:00,104.29,104.3,104.18,104.19,4070.0,102.0054,102.0152,101.8978,101.9076,4070.0
2024-02-14 12:20:00,104.16,104.16,104.1,104.15,3873.0,101.8783,101.8783,101.8196,101.8685,3873.0
2024-02-14 12:25:00,104.12,104.12,104.03,104.09,4390.0,101.8392,101.8392,101.7511,101.8098,4390.0
2024-02-14 12:30:00,104.09,104.1,103.95,104.04,4799.0,101.8098,101.8196,101.6729,101.7609,4799.0
2024-02-14 12:35:00,104.01,104.07,103.97,103.98,2383.0,101.7316,101.7902,101.6924,101.7022,2383.0
2024-02-14 12:40:00,103.98,104.05,103.94,104.05,3803.0,101.7022,101.7707,101.6631,101.7707,3803.0
2024-02-14 12:45:00,104.02,104.03,103.97,103.99,1651.0,101.7413,101.7511,101.6924,101.712,1651.0
2024-02-14 12:50:00,103.98,104.06,103.91,103.93,2950.0,101.7022,101.7805,101.6338,101.6533,2950.0
2024-02-14 12:55:00,103.93,103.96,103.93,103.93,2965.0,101.6533,101.6827,101.6533,101.6533,2965.0
2024-02-14 13:00:00,103.95,103.98,103.9,103.94,9262.0,101.6729,101.7022,101.624,101.6631,9262.0
2024-02-14 13:05:00,103.95,104.01,103.89,103.93,6249.0,101.6729,101.7316,101.6142,101.6533,6249.0
2024-02-14 13:10:00,103.93,103.95,103.7,103.7,18172.0,101.6533,101.6729,101.4284,101.4284,18172.0
2024-02-14 13:15:00,103.7,103.74,103.61,103.61,5802.0,101.4284,101.4675,101.3403,101.3403,5802.0
2024-02-14 13:20:00,103.63,103.65,103.43,103.48,2843.0,101.3599,101.3795,101.1643,101.2132,2843.0
2024-02-14 13:25:00,103.45,103.62,103.45,103.62,5314.0,101.1838,101.3501,101.1838,101.3501,5314.0
2024-02-14 13:30:00,103.63,103.68,103.55,103.59,5186.0,101.3599,101.4088,101.2816,101.3208,5186.0
2024-02-14 13:35:00,103.57,103.66,103.57,103.6,5567.0,101.3012,101.3892,101.3012,101.3305,5567.0
2024-02-14 13:40:00,103.62,103.73,103.62,103.73,4249.0,101.3501,101.4577,101.3501,101.4577,4249.0
2024-02-14 13:45:00,103.71,103.71,103.59,103.59,4941.0,101.4381,101.4381,101.3208,101.3208,4941.0
2024-02-14 13:50:00,103.59,103.67,103.55,103.64,3999.0,101.3208,101.399,101.2816,101.3697,3999.0
2024-02-14 13:55:00,103.64,103.66,103.59,103.65,4595.0,101.3697,101.3892,101.3208,101.3795,4595.0
2024-02-14 14:00:00,103.61,103.61,103.51,103.53,6207.0,101.3403,101.3403,101.2425,101.2621,6207.0
2024-02-14 14:05:00,103.5,103.5,103.4,103.47,10017.0,101.2327,101.2327,101.1349,101.2034,10017.0
2024-02-14 14:10:00,103.46,103.54,103.44,103.5,3609.0,101.1936,101.2719,101.1741,101.2327,3609.0
2024-02-14 14:15:00,103.51,103.53,103.45,103.51,7107.0,101.2425,101.2621,101.1838,101.2425,7107.0
2024-02-14 14:20:00,103.54,103.57,103.51,103.57,3834.0,101.2719,101.3012,101.2425,101.3012,3834.0
2024-02-14 14:25:00,103.56,103.61,103.55,103.56,3699.0,101.2914,101.3403,101.2816,101.2914,3699.0
2024-02-14 14:30:00,103.58,103.63,103.53,103.61,5906.0,101.311,101.3599,101.2621,101.3403,5906.0
2024-02-14 14:35:00,103.62,103.62,103.5,103.52,8156.0,101.3501,101.3501,101.2327,101.2523,8156.0
2024-02-14 14:40:00,103.52,103.52,103.48,103.5,3942.0,101.2523,101.2523,101.2132,101.2327,3942.0
2024-02-14 14:45:00,103.48,103.54,103.44,103.51,5170.0,101.2132,101.2719,101.1741,101.2425,5170.0
2024-02-14 14:50:00,103.51,103.52,103.43,103.44,5504.0,101.2425,101.2523,101.1643,101.1741,5504.0
2024-02-14 14:55:00,103.45,103.48,103.41,103.48,4235.0,101.1838,101.2132,101.1447,101.2132,4235.0
2024-02-14 15:00:00,103.49,103.69,103.49,103.63,7685.0,101.223,101.4186,101.223,101.3599,7685.0
2024-02-14 15:05:00,103.62,103.62,103.53,103.55,10222.0,101.3501,101.3501,101.2621,101.2816,10222.0
2024-02-14 15:10:00,103.56,103.65,103.56,103.59,8084.0,101.2914,101.3795,101.2914,101.3208,8084.0
2024-02-14 15:15:00,103.58,103.68,103.57,103.68,5470.0,101.311,101.4088,101.3012,101.4088,5470.0
2024-02-14 15:20:00,103.66,103.71,103.65,103.68,4410.0,101.3892,101.4381,101.3795,101.4088,4410.0
2024-02-14 15:25:00,103.67,103.76,103.66,103.71,6827.0,101.399,101.487,101.3892,101.4381,6827.0
2024-02-14 15:30:00,103.72,103.78,103.67,103.7,14731.0,101.4479,101.5066,101.399,101.4284,14731.0
2024-02-14 15:35:00,103.69,103.9,103.69,103.89,13140.0,101.4186,101.624,101.4186,101.6142,13140.0
2024-02-14 15:40:00,103.9,103.93,103.84,103.88,17512.0,101.624,101.6533,101.5653,101.6044,17512.0
2024-02-14 15:45:00,103.89,103.94,103.78,103.78,26952.0,101.6142,101.6631,101.5066,101.5066,26952.0
2024-02-14 15:50:00,103.78,103.79,103.56,103.62,52640.0,101.5066,101.5164,101.2914,101.3501,52640.0
2024-02-14 15:55:00,103.62,103.75,103.51,103.51,140569.0,101.3501,101.4773,101.2425,101.2425,140569.0
2024-02-15 09:30:00,103.86,104.48,103.73,104.01,18348.0,101.5848,102.1913,101.4577,101.7316,18348.0
2024-02-15 09:35:00,104.25,104.66,104.25,104.36,3647.0,101.9663,102.3673,101.9663,102.0739,3647.0
2024-02-15 09:40:00,104.37,104.37,104.05,104.22,9862.0,102.0837,102.0837,101.7707,101.937,9862.0
2024-02-15 09:45:00,104.29,104.58,104.29,104.58,2529.0,102.0054,102.2891,102.0054,102.2891,2529.0
2024-02-15 09:50:00,104.57,104.67,104.41,104.45,7205.0,102.2793,102.3771,102.1228,102.1619,7205.0
2024-02-15 09:55:00,104.5,104.63,104.4,104.63,2213.0,102.2108,102.338,102.113,102.338,2213.0
2024-02-15 10:00:00,104.62,104.75,104.53,104.74,12809.0,102.3282,102.4554,102.2402,102.4456,12809.0
2024-02-15 10:05:00,104.71,104.71,104.39,104.39,14165.0,102.4162,102.4162,102.1032,102.1032,14165.0
2024-02-15 10:10:00,104.33,104.38,104.03,104.05,8115.0,102.0446,102.0935,101.7511,101.7707,8115.0
2024-02-15 10:15:00,104.01,104.47,104.01,104.47,11819.0,101.7316,102.1815,101.7316,102.1815,11819.0
2024-02-15 10:20:00,104.47,104.56,104.35,104.48,7103.0,102.1815,102.2695,102.0641,102.1913,7103.0
2024-02-15 10:25:00,104.48,104.62,104.37,104.52,9417.0,102.1913,102.3282,102.0837,102.2304,9417.0
2024-02-15 10:30:00,104.5,104.66,104.39,104.58,13374.0,102.2108,102.3673,102.1032,102.2891,13374.0
2024-02-15 10:35:00,104.55,104.69,104.53,104.67,6870.0,102.2597,102.3967,102.2402,102.3771,6870.0
2024-02-15 10:40:00,104.68,104.76,104.68,104.74,9201.0,102.3869,102.4651,102.3869,102.4456,9201.0
2024-02-15 10:45:00,104.75,104.75,104.43,104.48,8762.0,102.4554,102.4554,102.1424,102.1913,8762.0
2024-02-15 10:50:00,104.5,104.65,104.49,104.64,11555.0,102.2108,102.3575,102.201,102.3478,11555.0
2024-02-15 10:55:00,104.67,104.72,104.5,104.64,14683.0,102.3771,102.426,102.2108,102.3478,14683.0
2024-02-15 11:00:00,104.62,104.77,104.47,104.76,12116.0,102.3282,102.4749,102.1815,102.4651,12116.0
2024-02-15 11:05:00,104.77,104.84,104.67,104.81,12009.0,102.4749,102.5434,102.3771,102.514,12009.0
2024-02-15 11:10:00,104.86,105.0,104.86,104.98,12675.0,102.5629,102.6999,102.5629,102.6803,12675.0
2024-02-15 11:15:00,104.96,105.04,104.86,104.99,11075.0,102.6608,102.739,102.5629,102.6901,11075.0
2024-02-15 11:20:00,104.95,105.0,104.8,104.88,11856.0,102.651,102.6999,102.5043,102.5825,11856.0
2024-02-15 11:25:00,104.84,104.92,104.73,104.83,9848.0,102.5434,102.6216,102.4358,102.5336,9848.0
2024-02-15 11:30:00,104.85,104.85,104.72,104.79,7272.0,102.5532,102.5532,102.426,102.4945,7272.0
2024-02-15 11:35:00,104.8,104.88,104.71,104.88,7622.0,102.5043,102.5825,102.4162,102.5825,7622.0
2024-02-15 11:40:00,104.86,104.91,104.83,104.86,4096.0,102.5629,102.6118,102.5336,102.5629,4096.0
2024-02-15 11:45:00,104.89,105.02,104.89,104.97,7539.0,102.5923,102.7194,102.5923,102.6705,7539.0
2024-02-15 11:50:00,104.99,105.01,104.95,104.99,6387.0,102.6901,102.7097,102.651,102.6901,6387.0
2024-02-15 11:55:00,105.0,105.01,104.84,104.86,5724.0,102.6999,102.7097,102.5434,102.5629,5724.0
2024-02-15 12:00:00,104.89,104.96,104.89,104.94,4145.0,102.5923,102.6608,102.5923,102.6412,4145.0
2024-02-15 12:05:00,104.95,105.01,104.92,104.93,5711.0,102.651,102.7097,102.6216,102.6314,5711.0
2024-02-15 12:10:00,104.94,104.99,104.87,104.95,10062.0,102.6412,102.6901,102.5727,102.651,10062.0
2024-02-15 12:15:00,104.95,104.99,104.9,104.97,7081.0,102.651,102.6901,102.6021,102.6705,7081.0
2024-02-15 12:20:00,104.95,105.03,104.91,104.94,6501.0,102.651,102.7292,102.6118,102.6412,6501.0
2024-02-15 12:25:00,104.94,104.94,104.83,104.86,5031.0,102.6412,102.6412,102.5336,102.5629,5031.0
2024-02-15 12:30:00,104.87,104.87,104.76,104.76,4010.0,102.5727,102.5727,102.4651,102.4651,4010.0
2024-02-15 12:35:00,104.75,104.79,104.7,104.7,4305.0,102.4554,102.4945,102.4064,102.4064,4305.0
2024-02-15 12:40:00,104.7,104.79,104.67,104.69,9430.0,102.4064,102.4945,102.3771,102.3967,9430.0
2024-02-15 12:45:00,104.69,104.82,104.61,104.75,8362.0,102.3967,102.5238,102.3184,102.4554,8362.0
2024-02-15 12:50:00,104.78,104.81,104.7,104.72,7665.0,102.4847,102.514,102.4064,102.426,7665.0
2024-02-15 12:55:00,104.73,104.88,104.73,104.88,19693.0,102.4358,102.5825,102.4358,102.5825,19693.0
2024-02-15 13:00:00,104.87,104.89,104.74,104.79,12573.0,102.5727,102.5923,102.4456,102.4945,12573.0
2024-02-15 13:05:00,104.79,104.95,104.78,104.87,7057.0,102.4945,102.651,102.4847,102.5727,7057.0
2024-02-15 13:10:00,104.92,104.94,104.86,104.86,8487.0,102.6216,102.6412,102.5629,102.5629,8487.0
2024-02-15 13:15:00,104.84,104.96,104.82,104.86,4666.0,102.5434,102.6608,102.5238,102.5629,4666.0
2024-02-15 13:20:00,104.86,104.93,104.74,104.74,5596.0,102.5629,102.6314,102.4456,102.4456,5596.0
2024-02-15 13:25:00,104.76,104.83,104.76,104.82,5797.0,102.4651,102.5336,102.4651,102.5238,5797.0
2024-02-15 13:30:00,104.86,104.9,104.82,104.89,5275.0,102.5629,102.6021,102.5238,102.5923,5275.0
2024-02-15 13:35:00,104.9,104.94,104.81,104.82,6073.0,102.6021,102.6412,102.514,102.5238,6073.0
2024-02-15 13:40:00,104.86,104.88,104.82,104.82,3915.0,102.5629,102.5825,102.5238,102.5238,3915.0
2024-02-15 13:45:00,104.88,104.91,104.82,104.82,5595.0,102.5825,102.6118,102.5238,102.5238,5595.0
2024-02-15 13:50:00,104.83,104.94,104.82,104.94,4989.0,102.5336,102.6412,102.5238,102.6412,4989.0
2024-02-15 13:55:00,104.94,104.97,104.88,104.9,9312.0,102.6412,102.6705,102.5825,102.6021,9312.0
2024-02-15 14:00:00,104.93,104.95,104.87,104.92,9702.0,102.6314,102.651,102.5727,102.6216,9702.0
2024-02-15 14:05:00,104.92,105.0,104.9,104.97,8310.0,102.6216,102.6999,102.6021,102.6705,8310.0
2024-02-15 14:10:00,104.96,104.98,104.87,104.92,9418.0,102.6608,102.6803,102.5727,102.6216,9418.0
2024-02-15 14:15:00,104.94,104.96,104.88,104.95,9064.0,102.6412,102.6608,102.5825,102.651,9064.0
2024-02-15 14:20:00,104.92,104.93,104.87,104.88,6275.0,102.6216,102.6314,102.5727,102.5825,6275.0
2024-02-15 14:25:00,104.89,104.9,104.83,104.9,6538.0,102.5923,102.6021,102.5336,102.6021,6538.0
2024-02-15 14:30:00,104.89,104.96,104.83,104.86,6729.0,102.5923,102.6608,102.5336,102.5629,6729.0
2024-02-15 14:35:00,104.86,104.91,104.84,104.84,9414.0,102.5629,102.6118,102.5434,102.5434,9414.0
2024-02-15 14:40:00,104.86,104.92,104.84,104.87,7340.0,102.5629,102.6216,102.5434,102.5727,7340.0
2024-02-15 14:45:00,104.88,104.94,104.88,104.92,6219.0,102.5825,102.6412,102.5825,102.6216,6219.0
2024-02-15 14:50:00,104.93,104.99,104.89,104.99,6342.0,102.6314,102.6901,102.5923,102.6901,6342.0
2024-02-15 14:55:00,104.99,105.12,104.97,105.0,16657.0,102.6901,102.8172,102.6705,102.6999,16657.0
2024-02-15 15:00:00,105.01,105.02,104.91,104.93,11806.0,102.7097,102.7194,102.6118,102.6314,11806.0
2024-02-15 15:05:00,104.92,104.92,104.84,104.9,6206.0,102.6216,102.6216,102.5434,102.6021,6206.0
2024-02-15 15:10:00,104.93,104.96,104.83,104.86,6889.0,102.6314,102.6608,102.5336,102.5629,6889.0
2024-02-15 15:15:00,104.86,104.93,104.84,104.84,8067.0,102.5629,102.6314,102.5434,102.5434,8067.0
2024-02-15 15:20:00,104.86,104.9,104.79,104.81,9936.0,102.5629,102.6021,102.4945,102.514,9936.0
2024-02-15 15:25:00,104.82,104.84,104.74,104.79,10558.0,102.5238,102.5434,102.4456,102.4945,10558.0
2024-02-15 15:30:00,104.8,104.81,104.72,104.76,13199.0,102.5043,102.514,102.426,102.4651,13199.0
2024-02-15 15:35:00,104.78,104.78,104.66,104.66,15231.0,102.4847,102.4847,102.3673,102.3673,15231.0
2024-02-15 15:40:00,104.66,104.72,104.64,104.69,11617.0,102.3673,102.426,102.3478,102.3967,11617.0
2024-02-15 15:45:00,104.69,104.74,104.63,104.67,21268.0,102.3967,102.4456,102.338,102.3771,21268.0
2024-02-15 15:50:00,104.69,104.92,104.68,104.89,46423.0,102.3967,102.6216,102.3869,102.5923,46423.0
2024-02-15 15:55:00,104.9,105.0,104.88,104.94,102383.0,102.6021,102.6999,102.5825,102.6412,102383.0
2024-02-16 09:30:00,104.99,105.06,104.74,104.76,45006.0,102.6901,102.7586,102.4456,102.4651,45006.0
2024-02-16 09:35:00,104.76,105.14,104.73,104.98,5937.0,102.4651,102.8368,102.4358,102.6803,5937.0
2024-02-16 09:40:00,105.03,105.03,104.82,105.01,2320.0,102.7292,102.7292,102.5238,102.7097,2320.0
2024-02-16 09:45:00,104.96,105.19,104.93,105.13,6624.0,102.6608,102.8857,102.6314,102.827,6624.0
2024-02-16 09:50:00,105.14,105.45,105.11,105.37,5075.0,102.8368,103.14,102.8075,103.0618,5075.0
2024-02-16 09:55:00,105.36,105.49,105.31,105.32,6239.0,103.052,103.1791,103.0031,103.0129,6239.0
2024-02-16 10:00:00,105.32,105.46,105.21,105.38,7158.0,103.0129,103.1498,102.9053,103.0716,7158.0
2024-02-16 10:05:00,105.38,105.6,105.3,105.5,6015.0,103.0716,103.2867,102.9933,103.1889,6015.0
2024-02-16 10:10:00,105.47,105.47,104.99,105.06,9607.0,103.1596,103.1596,102.6901,102.7586,9607.0
2024-02-16 10:15:00,105.06,105.08,104.81,104.84,6568.0,102.7586,102.7781,102.514,102.5434,6568.0
2024-02-16 10:20:00,104.84,104.96,104.71,104.96,3610.0,102.5434,102.6608,102.4162,102.6608,3610.0
2024-02-16 10:25:00,104.93,105.03,104.84,104.98,6220.0,102.6314,102.7292,102.5434,102.6803,6220.0
2024-02-16 10:30:00,104.99,105.04,104.91,105.03,3268.0,102.6901,102.739,102.6118,102.7292,3268.0
2024-02-16 10:35:00,105.02,105.03,104.85,104.88,3608.0,102.7194,102.7292,102.5532,102.5825,3608.0
2024-02-16 10:40:00,104.86,104.95,104.8,104.82,5632.0,102.5629,102.651,102.5043,102.5238,5632.0
2024-02-16 10:45:00,104.8,104.89,104.76,104.88,4603.0,102.5043,102.5923,102.4651,102.5825,4603.0
2024-02-16 10:50:00,104.91,104.91,104.78,104.9,7124.0,102.6118,102.6118,102.4847,102.6021,7124.0
2024-02-16 10:55:00,104.9,104.94,104.85,104.85,6462.0,102.6021,102.6412,102.5532,102.5532,6462.0
2024-02-16 11:00:00,104.84,104.89,104.8,104.83,3410.0,102.5434,102.5923,102.5043,102.5336,3410.0
2024-02-16 11:05:00,104.84,104.86,104.59,104.66,7533.0,102.5434,102.5629,102.2989,102.3673,7533.0
2024-02-16 11:10:00,104.65,104.73,104.63,104.69,7349.0,102.3575,102.4358,102.338,102.3967,7349.0
2024-02-16 11:15:00,104.67,104.72,104.58,104.68,7266.0,102.3771,102.426,102.2891,102.3869,7266.0
2024-02-16 11:20:00,104.66,104.91,104.66,104.91,3772.0,102.3673,102.6118,102.3673,102.6118,3772.0
2024-02-16 11:25:00,104.92,104.95,104.82,104.88,3987.0,102.6216,102.651,102.5238,102.5825,3987.0
2024-02-16 11:30:00,104.85,104.9,104.83,104.87,4388.0,102.5532,102.6021,102.5336,102.5727,4388.0
2024-02-16 11:35:00,104.86,104.91,104.79,104.9,6820.0,102.5629,102.6118,102.4945,102.6021,6820.0
2024-02-16 11:40:00,104.92,104.97,104.89,104.96,5000.0,102.6216,102.6705,102.5923,102.6608,5000.0
2024-02-16 11:45:00,104.96,105.04,104.95,104.97,5209.0,102.6608,102.739,102.651,102.6705,5209.0
2024-02-16 11:50:00,104.98,104.98,104.93,104.95,5902.0,102.6803,102.6803,102.6314,102.651,5902.0
2024-02-16 11:55:00,104.92,104.92,104.82,104.86,4506.0,102.6216,102.6216,102.5238,102.5629,4506.0
2024-02-16 12:00:00,104.84,104.89,104.81,104.85,6452.0,102.5434,102.5923,102.514,102.5532,6452.0
2024-02-16 12:05:00,104.85,104.9,104.84,104.86,3328.0,102.5532,102.6021,102.5434,102.5629,3328.0
2024-02-16 12:10:00,104.85,104.87,104.81,104.84,7156.0,102.5532,102.5727,102.514,102.5434,7156.0
2024-02-16 12:15:00,104.82,104.83,104.77,104.83,4105.0,102.5238,102.5336,102.4749,102.5336,4105.0
2024-02-16 12:20:00,104.8,104.8,104.67,104.7,3640.0,102.5043,102.5043,102.3771,102.4064,3640.0
2024-02-16 12:25:00,104.71,104.77,104.69,104.77,2534.0,102.4162,102.4749,102.3967,102.4749,2534.0
2024-02-16 12:30:00,104.8,104.89,104.77,104.77,6074.0,102.5043,102.5923,102.4749,102.4749,6074.0
2024-02-16 12:35:00,104.77,104.77,104.73,104.73,2514.0,102.4749,102.4749,102.4358,102.4358,2514.0
2024-02-16 12:40:00,104.69,104.72,104.66,104.71,4022.0,102.3967,102.426,102.3673,102.4162,4022.0
2024-02-16 12:45:00,104.73,104.81,104.7,104.79,6141.0,102.4358,102.514,102.4064,102.4945,6141.0
2024-02-16 12:50:00,104.78,104.8,104.74,104.8,4263.0,102.4847,102.5043,102.4456,102.5043,4263.0
2024-02-16 12:55:00,104.82,104.87,104.77,104.85,7342.0,102.5238,102.5727,102.4749,102.5532,7342.0
2024-02-16 13:00:00,104.83,104.85,104.76,104.77,4680.0,102.5336,102.5532,102.4651,102.4749,4680.0
2024-02-16 13:05:00,104.76,104.77,104.65,104.75,7299.0,102.4651,102.4749,102.3575,102.4554,7299.0
2024-02-16 13:10:00,104.73,104.73,104.66,104.66,4879.0,102.4358,102.4358,102.3673,102.3673,4879.0
2024-02-16 13:15:00,104.66,104.73,104.66,104.67,4682.0,102.3673,102.4358,102.3673,102.3771,4682.0
2024-02-16 13:20:00,104.68,104.83,104.66,104.81,2829.0,102.3869,102.5336,102.3673,102.514,2829.0
2024-02-16 13:25:00,104.79,104.79,104.71,104.72,4998.0,102.4945,102.4945,102.4162,102.426,4998.0
2024-02-16 13:30:00,104.73,104.89,104.72,104.89,10307.0,102.4358,102.5923,102.426,102.5923,10307.0
2024-02-16 13:35:00,104.89,104.97,104.88,104.97,3359.0,102.5923,102.6705,102.5825,102.6705,3359.0
2024-02-16 13:40:00,104.96,104.96,104.86,104.88,3279.0,102.6608,102.6608,102.5629,102.5825,3279.0
2024-02-16 13:45:00,104.89,104.95,104.86,104.88,6264.0,102.5923,102.651,102.5629,102.5825,6264.0
2024-02-16 13:50:00,104.87,105.0,104.86,104.95,5137.0,102.5727,102.6999,102.5629,102.651,5137.0
2024-02-16 13:55:00,104.96,104.96,104.82,104.88,9843.0,102.6608,102.6608,102.5238,102.5825,9843.0
2024-02-16 14:00:00,104.84,104.86,104.78,104.84,3307.0,102.5434,102.5629,102.4847,102.5434,3307.0
2024-02-16 14:05:00,104.85,104.88,104.79,104.87,3210.0,102.5532,102.5825,102.4945,102.5727,3210.0
2024-02-16 14:10:00,104.86,104.89,104.83,104.83,1778.0,102.5629,102.5923,102.5336,102.5336,1778.0
2024-02-16 14:15:00,104.85,104.9,104.81,104.85,7491.0,102.5532,102.6021,102.514,102.5532,7491.0
2024-02-16 14:20:00,104.84,104.84,104.79,104.81,2132.0,102.5434,102.5434,102.4945,102.514,2132.0
2024-02-16 14:25:00,104.83,104.85,104.66,104.7,13137.0,102.5336,102.5532,102.3673,102.4064,13137.0
2024-02-16 14:30:00,104.72,104.79,104.66,104.74,10030.0,102.426,102.4945,102.3673,102.4456,10030.0
2024-02-16 14:35:00,104.73,104.79,104.67,104.77,9394.0,102.4358,102.4945,102.3771,102.4749,9394.0
2024-02-16 14:40:00,104.76,104.8,104.75,104.77,4219.0,102.4651,102.5043,102.4554,102.4749,4219.0
2024-02-16 14:45:00,104.76,104.78,104.6,104.69,13328.0,102.4651,102.4847,102.3086,102.3967,13328.0
2024-02-16 14:50:00,104.68,104.71,104.58,104.6,7777.0,102.3869,102.4162,102.2891,102.3086,7777.0
2024-02-16 14:55:00,104.59,104.61,104.55,104.57,5342.0,102.2989,102.3184,102.2597,102.2793,5342.0
2024-02-16 15:00:00,104.56,104.64,104.53,104.57,6097.0,102.2695,102.3478,102.2402,102.2793,6097.0
2024-02-16 15:05:00,104.58,104.59,104.45,104.52,4213.0,102.2891,102.2989,102.1619,102.2304,4213.0
2024-02-16 15:10:00,104.5,104.57,104.47,104.53,5787.0,102.2108,102.2793,102.1815,102.2402,5787.0
2024-02-16 15:15:00,104.51,104.55,104.48,104.54,4583.0,102.2206,102.2597,102.1913,102.25,4583.0
2024-02-16 15:20:00,104.54,104.63,104.53,104.59,8188.0,102.25,102.338,102.2402,102.2989,8188.0
2024-02-16 15:25:00,104.58,104.65,104.56,104.63,5690.0,102.2891,102.3575,102.2695,102.338,5690.0
2024-02-16 15:30:00,104.63,104.74,104.61,104.66,13798.0,102.338,102.4456,102.3184,102.3673,13798.0
2024-02-16 15:35:00,104.65,104.74,104.62,104.65,9392.0,102.3575,102.4456,102.3282,102.3575,9392.0
2024-02-16 15:40:00,104.64,104.64,104.5,104.53,23052.0,102.3478,102.3478,102.2108,102.2402,23052.0
2024-02-16 15:45:00,104.52,104.52,104.36,104.42,26322.0,102.2304,102.2304,102.0739,102.1326,26322.0
2024-02-16 15:50:00,104.41,104.62,104.41,104.59,54706.0,102.1228,102.3282,102.1228,102.2989,54706.0
2024-02-16 15:55:00,104.61,104.62,104.38,104.46,142471.0,102.3184,102.3282,102.0935,102.1717,142471.0
2024-02-20 09:30:00,104.45,105.13,104.45,105.07,41457.0,102.1619,102.827,102.1619,102.7683,41457.0
2024-02-20 09:35:00,105.09,105.4,104.92,105.15,16715.0,102.7879,103.0911,102.6216,102.8466,16715.0
2024-02-20 09:40:00,105.1,105.53,105.09,105.28,6810.0,102.7977,103.2183,102.7879,102.9737,6810.0
2024-02-20 09:45:00,105.26,105.69,105.23,105.64,4367.0,102.9542,103.3748,102.9248,103.3259,4367.0
2024-02-20 09:50:00,105.66,105.84,105.66,105.79,4607.0,103.3454,103.5215,103.3454,103.4726,4607.0
2024-02-20 09:55:00,105.77,105.77,105.65,105.74,3244.0,103.453,103.453,103.3356,103.4237,3244.0
2024-02-20 10:00:00,105.75,105.84,105.69,105.8,5305.0,103.4334,103.5215,103.3748,103.4824,5305.0
2024-02-20 10:05:00,105.83,105.9,105.69,105.71,5955.0,103.5117,103.5802,103.3748,103.3943,5955.0
2024-02-20 10:10:00,105.77,105.82,105.49,105.69,9196.0,103.453,103.5019,103.1791,103.3748,9196.0
2024-02-20 10:15:00,105.69,105.8,105.5,105.8,6076.0,103.3748,103.4824,103.1889,103.4824,6076.0
2024-02-20 10:20:00,105.79,105.79,105.58,105.64,4483.0,103.4726,103.4726,103.2672,103.3259,4483.0
2024-02-20 10:25:00,105.7,105.84,105.68,105.75,8260.0,103.3845,103.5215,103.365,103.4334,8260.0
2024-02-20 10:30:00,105.78,105.83,105.72,105.74,8914.0,103.4628,103.5117,103.4041,103.4237,8914.0
2024-02-20 10:35:00,105.72,105.76,105.5,105.59,6156.0,103.4041,103.4432,103.1889,103.277,6156.0
2024-02-20 10:40:00,105.58,105.59,105.56,105.58,2001.0,103.2672,103.277,103.2476,103.2672,2001.0
2024-02-20 10:45:00,105.58,105.67,105.53,105.64,7466.0,103.2672,103.3552,103.2183,103.3259,7466.0
2024-02-20 10:50:00,105.7,105.75,105.65,105.75,6941.0,103.3845,103.4334,103.3356,103.4334,6941.0
2024-02-20 10:55:00,105.74,105.74,105.56,105.68,15615.0,103.4237,103.4237,103.2476,103.365,15615.0
2024-02-20 11:00:00,105.73,105.74,105.59,105.68,5477.0,103.4139,103.4237,103.277,103.365,5477.0
2024-02-20 11:05:00,105.66,105.76,105.65,105.69,7823.0,103.3454,103.4432,103.3356,103.3748,7823.0
2024-02-20 11:10:00,105.73,105.74,105.65,105.69,7607.0,103.4139,103.4237,103.3356,103.3748,7607.0
2024-02-20 11:15:00,105.7,105.7,105.59,105.67,8562.0,103.3845,103.3845,103.277,103.3552,8562.0
2024-02-20 11:20:00,105.67,105.72,105.65,105.67,4287.0,103.3552,103.4041,103.3356,103.3552,4287.0
2024-02-20 11:25:00,105.67,105.69,105.62,105.65,4542.0,103.3552,103.3748,103.3063,103.3356,4542.0
2024-02-20 11:30:00,105.67,105.74,105.61,105.71,8271.0,103.3552,103.4237,103.2965,103.3943,8271.0
2024-02-20 11:35:00,105.71,105.71,105.62,105.63,2103.0,103.3943,103.3943,103.3063,103.3161,2103.0
2024-02-20 11:40:00,105.63,105.63,105.53,105.54,4443.0,103.3161,103.3161,103.2183,103.228,4443.0
2024-02-20 11:45:00,105.55,105.64,105.55,105.62,4687.0,103.2378,103.3259,103.2378,103.3063,4687.0
2024-02-20 11:50:00,105.65,105.73,105.63,105.72,3106.0,103.3356,103.4139,103.3161,103.4041,3106.0
2024-02-20 11:55:00,105.71,105.71,105.59,105.66,10669.0,103.3943,103.3943,103.277,103.3454,10669.0
2024-02-20 12:00:00,105.67,105.67,105.51,105.52,8597.0,103.3552,103.3552,103.1987,103.2085,8597.0
2024-02-20 12:05:00,105.5,105.7,105.46,105.62,12329.0,103.1889,103.3845,103.1498,103.3063,12329.0
2024-02-20 12:10:00,105.61,105.7,105.6,105.63,3463.0,103.2965,103.3845,103.2867,103.3161,3463.0
2024-02-20 12:15:00,105.63,105.64,105.57,105.6,9688.0,103.3161,103.3259,103.2574,103.2867,9688.0
2024-02-20 12:20:00,105.62,105.63,105.58,105.59,5270.0,103.3063,103.3161,103.2672,103.277,5270.0
2024-02-20 12:25:00,105.59,105.66,105.59,105.63,8631.0,103.277,103.3454,103.277,103.3161,8631.0
2024-02-20 12:30:00,105.63,105.73,105.61,105.72,4946.0,103.3161,103.4139,103.2965,103.4041,4946.0
2024-02-20 12:35:00,105.72,105.72,105.62,105.63,4512.0,103.4041,103.4041,103.3063,103.3161,4512.0
2024-02-20 12:40:00,105.63,105.67,105.63,105.66,7654.0,103.3161,103.3552,103.3161,103.3454,7654.0
2024-02-20 12:45:00,105.68,105.68,105.61,105.63,4287.0,103.365,103.365,103.2965,103.3161,4287.0
2024-02-20 12:50:00,105.63,105.71,105.58,105.69,16117.0,103.3161,103.3943,103.2672,103.3748,16117.0
2024-02-20 12:55:00,105.68,105.72,105.64,105.71,2069.0,103.365,103.4041,103.3259,103.3943,2069.0
2024-02-20 13:00:00,105.71,105.71,105.64,105.67,3584.0,103.3943,103.3943,103.3259,103.3552,3584.0
2024-02-20 13:05:00,105.67,105.71,105.67,105.7,3932.0,103.3552,103.3943,103.3552,103.3845,3932.0
2024-02-20 13:10:00,105.69,105.73,105.66,105.71,5497.0,103.3748,103.4139,103.3454,103.3943,5497.0
2024-02-20 13:15:00,105.69,105.71,105.66,105.7,2452.0,103.3748,103.3943,103.3454,103.3845,2452.0
2024-02-20 13:20:00,105.73,105.75,105.69,105.7,20831.0,103.4139,103.4334,103.3748,103.3845,20831.0
2024-02-20 13:25:00,105.7,105.7,105.64,105.66,5156.0,103.3845,103.3845,103.3259,103.3454,5156.0
2024-02-20 13:30:00,105.65,105.68,105.56,105.56,7006.0,103.3356,103.365,103.2476,103.2476,7006.0
2024-02-20 13:35:00,105.58,105.58,105.5,105.58,6247.0,103.2672,103.2672,103.1889,103.2672,6247.0
2024-02-20 13:40:00,105.57,105.57,105.54,105.55,4383.0,103.2574,103.2574,103.228,103.2378,4383.0
2024-02-20 13:45:00,105.53,105.56,105.5,105.56,5030.0,103.2183,103.2476,103.1889,103.2476,5030.0
2024-02-20 13:50:00,105.56,105.67,105.56,105.65,3795.0,103.2476,103.3552,103.2476,103.3356,3795.0
2024-02-20 13:55:00,105.65,105.71,105.64,105.66,7197.0,103.3356,103.3943,103.3259,103.3454,7197.0
2024-02-20 14:00:00,105.67,105.7,105.59,105.59,4794.0,103.3552,103.3845,103.277,103.277,4794.0
2024-02-20 14:05:00,105.6,105.67,105.59,105.67,5755.0,103.2867,103.3552,103.277,103.3552,5755.0
2024-02-20 14:10:00,105.7,105.74,105.69,105.73,4225.0,103.3845,103.4237,103.3748,103.4139,4225.0
2024-02-20 14:15:00,105.73,105.73,105.64,105.67,5207.0,103.4139,103.4139,103.3259,103.3552,5207.0
2024-02-20 14:20:00,105.66,105.7,105.63,105.68,4886.0,103.3454,103.3845,103.3161,103.365,4886.0
2024-02-20 14:25:00,105.68,105.75,105.68,105.73,12675.0,103.365,103.4334,103.365,103.4139,12675.0
2024-02-20 14:30:00,105.72,105.74,105.67,105.7,6931.0,103.4041,103.4237,103.3552,103.3845,6931.0
2024-02-20 14:35:00,105.7,105.74,105.69,105.72,4928.0,103.3845,103.4237,103.3748,103.4041,4928.0
2024-02-20 14:40:00,105.71,105.73,105.66,105.7,6475.0,103.3943,103.4139,103.3454,103.3845,6475.0
2024-02-20 14:45:00,105.69,105.75,105.69,105.73,14307.0,103.3748,103.4334,103.3748,103.4139,14307.0
2024-02-20 14:50:00,105.73,105.96,105.73,105.94,13260.0,103.4139,103.6388,103.4139,103.6193,13260.0
2024-02-20 14:55:00,105.94,105.94,105.87,105.94,7851.0,103.6193,103.6193,103.5508,103.6193,7851.0
2024-02-20 15:00:00,105.96,105.96,105.79,105.79,7535.0,103.6388,103.6388,103.4726,103.4726,7535.0
2024-02-20 15:05:00,105.79,105.79,105.73,105.75,7608.0,103.4726,103.4726,103.4139,103.4334,7608.0
2024-02-20 15:10:00,105.75,105.75,105.65,105.65,7672.0,103.4334,103.4334,103.3356,103.3356,7672.0
2024-02-20 15:15:00,105.64,105.7,105.62,105.62,5739.0,103.3259,103.3845,103.3063,103.3063,5739.0
2024-02-20 15:20:00,105.61,105.65,105.57,105.63,7792.0,103.2965,103.3356,103.2574,103.3161,7792.0
2024-02-20 15:25:00,105.63,105.78,105.63,105.78,8699.0,103.3161,103.4628,103.3161,103.4628,8699.0
2024-02-20 15:30:00,105.79,105.79,105.44,105.44,13668.0,103.4726,103.4726,103.1302,103.1302,13668.0
2024-02-20 15:35:00,105.44,105.53,105.4,105.47,13650.0,103.1302,103.2183,103.0911,103.1596,13650.0
2024-02-20 15:40:00,105.47,105.52,105.31,105.38,21932.0,103.1596,103.2085,103.0031,103.0716,21932.0
2024-02-20 15:45:00,105.38,105.49,105.34,105.46,23214.0,103.0716,103.1791,103.0324,103.1498,23214.0
2024-02-20 15:50:00,105.46,105.47,105.35,105.37,37044.0,103.1498,103.1596,103.0422,103.0618,37044.0
2024-02-20 15:55:00,105.38,105.42,105.25,105.37,152708.0,103.0716,103.1107,102.9444,103.0618,152708.0
2024-02-21 09:30:00,105.92,106.03,105.37,105.37,17520.0,103.5997,103.7073,103.0618,103.0618,17520.0
2024-02-21 09:35:00,105.25,105.74,105.22,105.66,3630.0,102.9444,103.4237,102.9151,103.3454,3630.0
2024-02-21 09:40:00,105.66,105.97,105.53,105.89,13080.0,103.3454,103.6486,103.2183,103.5704,13080.0
2024-02-21 09:45:00,105.88,105.98,105.77,105.82,11399.0,103.5606,103.6584,103.453,103.5019,11399.0
2024-02-21 09:50:00,105.79,105.87,105.56,105.67,7806.0,103.4726,103.5508,103.2476,103.3552,7806.0
2024-02-21 09:55:00,105.7,105.74,105.56,105.6,6143.0,103.3845,103.4237,103.2476,103.2867,6143.0
2024-02-21 10:00:00,105.6,105.7,105.46,105.62,13740.0,103.2867,103.3845,103.1498,103.3063,13740.0
2024-02-21 10:05:00,105.64,105.8,105.58,105.72,6489.0,103.3259,103.4824,103.2672,103.4041,6489.0
2024-02-21 10:10:00,105.69,105.82,105.65,105.79,5926.0,103.3748,103.5019,103.3356,103.4726,5926.0
2024-02-21 10:15:00,105.76,105.78,105.61,105.78,5805.0,103.4432,103.4628,103.2965,103.4628,5805.0
2024-02-21 10:20:00,105.76,105.82,105.54,105.54,7304.0,103.4432,103.5019,103.228,103.228,7304.0
2024-02-21 10:25:00,105.56,105.65,105.5,105.59,10485.0,103.2476,103.3356,103.1889,103.277,10485.0
2024-02-21 10:30:00,105.55,105.55,105.24,105.24,7507.0,103.2378,103.2378,102.9346,102.9346,7507.0
2024-02-21 10:35:00,105.22,105.43,105.19,105.42,60454.0,102.9151,103.1205,102.8857,103.1107,60454.0
2024-02-21 10:40:00,105.41,105.55,105.41,105.45,7954.0,103.1009,103.2378,103.1009,103.14,7954.0
2024-02-21 10:45:00,105.45,105.63,105.44,105.62,5400.0,103.14,103.3161,103.1302,103.3063,5400.0
2024-02-21 10:50:00,105.63,105.75,105.62,105.69,11019.0,103.3161,103.4334,103.3063,103.3748,11019.0
2024-02-21 10:55:00,105.69,105.7,105.51,105.51,9494.0,103.3748,103.3845,103.1987,103.1987,9494.0
2024-02-21 11:00:00,105.51,105.55,105.39,105.54,7653.0,103.1987,103.2378,103.0813,103.228,7653.0
2024-02-21 11:05:00,105.54,105.64,105.46,105.64,6189.0,103.228,103.3259,103.1498,103.3259,6189.0
2024-02-21 11:10:00,105.64,105.65,105.5,105.53,5709.0,103.3259,103.3356,103.1889,103.2183,5709.0
2024-02-21 11:15:00,105.5,105.56,105.44,105.51,9827.0,103.1889,103.2476,103.1302,103.1987,9827.0
2024-02-21 11:20:00,105.48,105.51,105.35,105.49,10276.0,103.1694,103.1987,103.0422,103.1791,10276.0
2024-02-21 11:25:00,105.5,105.51,105.43,105.47,8221.0,103.1889,103.1987,103.1205,103.1596,8221.0
2024-02-21 11:30:00,105.47,105.49,105.36,105.37,9042.0,103.1596,103.1791,103.052,103.0618,9042.0
2024-02-21 11:35:00,105.38,105.4,105.37,105.4,1766.0,103.0716,103.0911,103.0618,103.0911,1766.0
2024-02-21 11:40:00,105.42,105.52,105.34,105.34,10475.0,103.1107,103.2085,103.0324,103.0324,10475.0
2024-02-21 11:45:00,105.34,105.34,105.24,105.24,4127.0,103.0324,103.0324,102.9346,102.9346,4127.0
2024-02-21 11:50:00,105.24,105.24,104.98,105.0,7134.0,102.9346,102.9346,102.6803,102.6999,7134.0
2024-02-21 11:55:00,104.98,105.09,104.92,105.09,8695.0,102.6803,102.7879,102.6216,102.7879,8695.0
2024-02-21 12:00:00,105.11,105.22,105.05,105.22,9096.0,102.8075,102.9151,102.7488,102.9151,9096.0
2024-02-21 12:05:00,105.22,105.22,105.14,105.16,4943.0,102.9151,102.9151,102.8368,102.8564,4943.0
2024-02-21 12:10:00,105.16,105.33,105.16,105.23,4703.0,102.8564,103.0226,102.8564,102.9248,4703.0
2024-02-21 12:15:00,105.2,105.27,105.18,105.19,3500.0,102.8955,102.964,102.8759,102.8857,3500.0
2024-02-21 12:20:00,105.2,105.2,105.13,105.16,4090.0,102.8955,102.8955,102.827,102.8564,4090.0
2024-02-21 12:25:00,105.17,105.18,105.08,105.09,2673.0,102.8662,102.8759,102.7781,102.7879,2673.0
2024-02-21 12:30:00,105.08,105.08,104.99,105.03,4245.0,102.7781,102.7781,102.6901,102.7292,4245.0
2024-02-21 12:35:00,105.0,105.08,104.96,105.06,5658.0,102.6999,102.7781,102.6608,102.7586,5658.0
2024-02-21 12:40:00,105.04,105.04,104.87,104.89,4161.0,102.739,102.739,102.5727,102.5923,4161.0
2024-02-21 12:45:00,104.92,104.97,104.91,104.97,3647.0,102.6216,102.6705,102.6118,102.6705,3647.0
2024-02-21 12:50:00,104.96,104.97,104.94,104.95,2562.0,102.6608,102.6705,102.6412,102.651,2562.0
2024-02-21 12:55:00,104.96,104.98,104.9,104.92,4909.0,102.6608,102.6803,102.6021,102.6216,4909.0
2024-02-21 13:00:00,104.92,104.97,104.81,104.91,9354.0,102.6216,102.6705,102.514,102.6118,9354.0
2024-02-21 13:05:00,104.91,104.96,104.89,104.95,3404.0,102.6118,102.6608,102.5923,102.651,3404.0
2024-02-21 13:10:00,104.97,105.03,104.92,104.97,4018.0,102.6705,102.7292,102.6216,102.6705,4018.0
2024-02-21 13:15:00,104.96,105.03,104.94,105.01,2713.0,102.6608,102.7292,102.6412,102.7097,2713.0
2024-02-21 13:20:00,104.99,105.02,104.93,104.96,8113.0,102.6901,102.7194,102.6314,102.6608,8113.0
2024-02-21 13:25:00,104.96,104.96,104.85,104.87,4690.0,102.6608,102.6608,102.5532,102.5727,4690.0
2024-02-21 13:30:00,104.86,104.86,104.72,104.76,6241.0,102.5629,102.5629,102.426,102.4651,6241.0
2024-02-21 13:35:00,104.77,104.96,104.77,104.9,13623.0,102.4749,102.6608,102.4749,102.6021,13623.0
2024-02-21 13:40:00,104.91,105.2,104.89,105.11,29761.0,102.6118,102.8955,102.5923,102.8075,29761.0
2024-02-21 13:45:00,105.11,105.11,104.99,105.0,15335.0,102.8075,102.8075,102.6901,102.6999,15335.0
2024-02-21 13:50:00,105.04,105.05,104.91,104.91,5008.0,102.739,102.7488,102.6118,102.6118,5008.0
2024-02-21 13:55:00,104.92,105.0,104.92,104.98,5190.0,102.6216,102.6999,102.6216,102.6803,5190.0
2024-02-21 14:00:00,104.98,105.12,104.94,105.06,10464.0,102.6803,102.8172,102.6412,102.7586,10464.0
2024-02-21 14:05:00,105.04,105.21,105.01,105.18,7001.0,102.739,102.9053,102.7097,102.8759,7001.0
2024-02-21 14:10:00,105.17,105.21,105.15,105.19,7145.0,102.8662,102.9053,102.8466,102.8857,7145.0
2024-02-21 14:15:00,105.13,105.21,105.06,105.07,5580.0,102.827,102.9053,102.7586,102.7683,5580.0
2024-02-21 14:20:00,105.1,105.14,105.08,105.1,4301.0,102.7977,102.8368,102.7781,102.7977,4301.0
2024-02-21 14:25:00,105.1,105.13,105.06,105.11,5684.0,102.7977,102.827,102.7586,102.8075,5684.0
2024-02-21 14:30:00,105.1,105.1,104.96,105.0,4094.0,102.7977,102.7977,102.6608,102.6999,4094.0
2024-02-21 14:35:00,105.0,105.03,104.92,104.92,8687.0,102.6999,102.7292,102.6216,102.6216,8687.0
2024-02-21 14:40:00,104.92,105.04,104.91,105.04,6950.0,102.6216,102.739,102.6118,102.739,6950.0
2024-02-21 14:45:00,105.05,105.11,105.04,105.11,4949.0,102.7488,102.8075,102.739,102.8075,4949.0
2024-02-21 14:50:00,105.11,105.17,105.09,105.17,6119.0,102.8075,102.8662,102.7879,102.8662,6119.0
2024-02-21 14:55:00,105.18,105.22,105.15,105.18,8877.0,102.8759,102.9151,102.8466,102.8759,8877.0
2024-02-21 15:00:00,105.2,105.23,105.15,105.2,8484.0,102.8955,102.9248,102.8466,102.8955,8484.0
2024-02-21 15:05:00,105.2,105.2,105.13,105.16,5951.0,102.8955,102.8955,102.827,102.8564,5951.0
2024-02-21 15:10:00,105.17,105.18,105.09,105.09,9664.0,102.8662,102.8759,102.7879,102.7879,9664.0
2024-02-21 15:15:00,105.09,105.09,104.99,105.04,8821.0,102.7879,102.7879,102.6901,102.739,8821.0
2024-02-21 15:20:00,105.02,105.02,104.94,104.99,9303.0,102.7194,102.7194,102.6412,102.6901,9303.0
2024-02-21 15:25:00,105.0,105.09,104.99,105.01,8648.0,102.6999,102.7879,102.6901,102.7097,8648.0
2024-02-21 15:30:00,104.99,105.09,104.96,105.08,11243.0,102.6901,102.7879,102.6608,102.7781,11243.0
2024-02-21 15:35:00,105.09,105.2,105.09,105.2,9306.0,102.7879,102.8955,102.7879,102.8955,9306.0
2024-02-21 15:40:00,105.21,105.24,105.16,105.21,14475.0,102.9053,102.9346,102.8564,102.9053,14475.0
2024-02-21 15:45:00,105.2,105.33,105.14,105.33,15397.0,102.8955,103.0226,102.8368,103.0226,15397.0
2024-02-21 15:50:00,105.35,105.52,105.33,105.51,27322.0,103.0422,103.2085,103.0226,103.1987,27322.0
2024-02-21 15:55:00,105.51,105.62,105.45,105.62,97435.0,103.1987,103.3063,103.14,103.3063,97435.0
2024-02-22 09:30:00,105.48,105.95,105.3,105.95,22865.0,103.1694,103.6291,102.9933,103.6291,22865.0
2024-02-22 09:35:00,105.78,105.88,105.62,105.88,3067.0,103.4628,103.5606,103.3063,103.5606,3067.0
2024-02-22 09:40:00,105.81,105.82,105.67,105.72,2663.0,103.4921,103.5019,103.3552,103.4041,2663.0
2024-02-22 09:45:00,105.65,105.89,105.55,105.89,3186.0,103.3356,103.5704,103.2378,103.5704,3186.0
2024-02-22 09:50:00,105.98,106.15,105.93,106.06,3369.0,103.6584,103.8247,103.6095,103.7367,3369.0
2024-02-22 09:55:00,106.06,106.3,106.06,106.25,8612.0,103.7367,103.9714,103.7367,103.9225,8612.0
2024-02-22 10:00:00,106.25,106.33,106.16,106.16,5229.0,103.9225,104.0007,103.8345,103.8345,5229.0
2024-02-22 10:05:00,106.15,106.31,106.15,106.29,15060.0,103.8247,103.9812,103.8247,103.9616,15060.0
2024-02-22 10:10:00,106.34,106.45,106.19,106.19,5242.0,104.0105,104.1181,103.8638,103.8638,5242.0
2024-02-22 10:15:00,106.19,106.29,106.17,106.2,13065.0,103.8638,103.9616,103.8442,103.8736,13065.0
2024-02-22 10:20:00,106.27,106.38,106.25,106.31,4737.0,103.9421,104.0496,103.9225,103.9812,4737.0
2024-02-22 10:25:00,106.34,106.41,106.27,106.38,4550.0,104.0105,104.079,103.9421,104.0496,4550.0
2024-02-22 10:30:00,106.34,106.43,106.26,106.31,3924.0,104.0105,104.0986,103.9323,103.9812,3924.0
2024-02-22 10:35:00,106.33,106.57,106.33,106.52,8857.0,104.0007,104.2355,104.0007,104.1866,8857.0
2024-02-22 10:40:00,106.54,106.76,106.52,106.75,4459.0,104.2061,104.4213,104.1866,104.4115,4459.0
2024-02-22 10:45:00,106.76,106.86,106.75,106.78,9453.0,104.4213,104.5191,104.4115,104.4409,9453.0
2024-02-22 10:50:00,106.79,106.94,106.79,106.84,6391.0,104.4507,104.5974,104.4507,104.4996,6391.0
2024-02-22 10:55:00,106.83,106.87,106.78,106.86,3944.0,104.4898,104.5289,104.4409,104.5191,3944.0
2024-02-22 11:00:00,106.87,106.89,106.66,106.73,5304.0,104.5289,104.5485,104.3235,104.392,5304.0
2024-02-22 11:05:00,106.75,106.75,106.69,106.72,11672.0,104.4115,104.4115,104.3529,104.3822,11672.0
2024-02-22 11:10:00,106.71,106.94,106.7,106.93,8211.0,104.3724,104.5974,104.3626,104.5876,8211.0
2024-02-22 11:15:00,106.92,106.97,106.86,106.97,2242.0,104.5778,104.6267,104.5191,104.6267,2242.0
2024-02-22 11:20:00,106.96,106.97,106.76,106.95,9034.0,104.6169,104.6267,104.4213,104.6072,9034.0
2024-02-22 11:25:00,106.98,107.0,106.92,106.95,3723.0,104.6365,104.6561,104.5778,104.6072,3723.0
2024-02-22 11:30:00,107.02,107.04,106.98,107.02,2130.0,104.6756,104.6952,104.6365,104.6756,2130.0
2024-02-22 11:35:00,107.04,107.17,107.03,107.17,7109.0,104.6952,104.8223,104.6854,104.8223,7109.0
2024-02-22 11:40:00,107.18,107.33,107.16,107.3,13488.0,104.8321,104.9788,104.8126,104.9495,13488.0
2024-02-22 11:45:00,107.3,107.34,107.15,107.2,17230.0,104.9495,104.9886,104.8028,104.8517,17230.0
2024-02-22 11:50:00,107.2,107.24,107.11,107.22,9142.0,104.8517,104.8908,104.7637,104.8712,9142.0
2024-02-22 11:55:00,107.23,107.23,107.07,107.11,6564.0,104.881,104.881,104.7245,104.7637,6564.0
2024-02-22 12:00:00,107.14,107.34,107.14,107.34,4198.0,104.793,104.9886,104.793,104.9886,4198.0
2024-02-22 12:05:00,107.33,107.44,107.33,107.36,9366.0,104.9788,105.0864,104.9788,105.0082,9366.0
2024-02-22 12:10:00,107.36,107.46,107.36,107.46,7442.0,105.0082,105.106,105.0082,105.106,7442.0
2024-02-22 12:15:00,107.45,107.47,107.38,107.44,6970.0,105.0962,105.1158,105.0277,105.0864,6970.0
2024-02-22 12:20:00,107.45,107.45,107.41,107.44,2558.0,105.0962,105.0962,105.0571,105.0864,2558.0
2024-02-22 12:25:00,107.44,107.45,107.4,107.41,2906.0,105.0864,105.0962,105.0473,105.0571,2906.0
2024-02-22 12:30:00,107.42,107.46,107.37,107.39,4881.0,105.0669,105.106,105.018,105.0375,4881.0
2024-02-22 12:35:00,107.41,107.41,107.38,107.4,2301.0,105.0571,105.0571,105.0277,105.0473,2301.0
2024-02-22 12:40:00,107.4,107.43,107.4,107.43,1901.0,105.0473,105.0766,105.0473,105.0766,1901.0
2024-02-22 12:45:00,107.43,107.5,107.38,107.5,6967.0,105.0766,105.1451,105.0277,105.1451,6967.0
2024-02-22 12:50:00,107.5,107.53,107.45,107.5,5031.0,105.1451,105.1745,105.0962,105.1451,5031.0
2024-02-22 12:55:00,107.5,107.56,107.5,107.51,4199.0,105.1451,105.2038,105.1451,105.1549,4199.0
2024-02-22 13:00:00,107.49,107.6,107.45,107.6,3282.0,105.1353,105.2429,105.0962,105.2429,3282.0
2024-02-22 13:05:00,107.6,107.66,107.6,107.65,2461.0,105.2429,105.3016,105.2429,105.2918,2461.0
2024-02-22 13:10:00,107.65,107.66,107.59,107.59,5091.0,105.2918,105.3016,105.2331,105.2331,5091.0
2024-02-22 13:15:00,107.6,107.62,107.5,107.5,9858.0,105.2429,105.2625,105.1451,105.1451,9858.0
2024-02-22 13:20:00,107.5,107.54,107.49,107.51,6550.0,105.1451,105.1842,105.1353,105.1549,6550.0
2024-02-22 13:25:00,107.52,107.56,107.51,107.55,5870.0,105.1647,105.2038,105.1549,105.194,5870.0
2024-02-22 13:30:00,107.56,107.77,107.55,107.77,6892.0,105.2038,105.4092,105.194,105.4092,6892.0
2024-02-22 13:35:00,107.75,107.75,107.68,107.73,2697.0,105.3896,105.3896,105.3212,105.3701,2697.0
2024-02-22 13:40:00,107.71,107.72,107.65,107.65,2523.0,105.3505,105.3603,105.2918,105.2918,2523.0
2024-02-22 13:45:00,107.63,107.63,107.51,107.53,3641.0,105.2723,105.2723,105.1549,105.1745,3641.0
2024-02-22 13:50:00,107.54,107.59,107.51,107.56,8690.0,105.1842,105.2331,105.1549,105.2038,8690.0
2024-02-22 13:55:00,107.59,107.74,107.59,107.74,4202.0,105.2331,105.3799,105.2331,105.3799,4202.0
2024-02-22 14:00:00,107.73,107.76,107.69,107.72,4596.0,105.3701,105.3994,105.331,105.3603,4596.0
2024-02-22 14:05:00,107.73,107.73,107.65,107.69,2954.0,105.3701,105.3701,105.2918,105.331,2954.0
2024-02-22 14:10:00,107.7,107.8,107.65,107.79,5246.0,105.3407,105.4385,105.2918,105.4288,5246.0
2024-02-22 14:15:00,107.79,107.81,107.73,107.75,5506.0,105.4288,105.4483,105.3701,105.3896,5506.0
2024-02-22 14:20:00,107.74,107.82,107.73,107.82,11637.0,105.3799,105.4581,105.3701,105.4581,11637.0
2024-02-22 14:25:00,107.82,107.87,107.77,107.81,8702.0,105.4581,105.507,105.4092,105.4483,8702.0
2024-02-22 14:30:00,107.82,107.84,107.76,107.77,7230.0,105.4581,105.4777,105.3994,105.4092,7230.0
2024-02-22 14:35:00,107.76,107.8,107.74,107.77,6637.0,105.3994,105.4385,105.3799,105.4092,6637.0
2024-02-22 14:40:00,107.76,107.76,107.55,107.58,2599.0,105.3994,105.3994,105.194,105.2234,2599.0
2024-02-22 14:45:00,107.58,107.59,107.44,107.44,2924.0,105.2234,105.2331,105.0864,105.0864,2924.0
2024-02-22 14:50:00,107.45,107.45,107.36,107.39,4487.0,105.0962,105.0962,105.0082,105.0375,4487.0
2024-02-22 14:55:00,107.38,107.42,107.31,107.39,4503.0,105.0277,105.0669,104.9593,105.0375,4503.0
2024-02-22 15:00:00,107.38,107.47,107.37,107.43,2677.0,105.0277,105.1158,105.018,105.0766,2677.0
2024-02-22 15:05:00,107.43,107.5,107.35,107.38,3472.0,105.0766,105.1451,104.9984,105.0277,3472.0
2024-02-22 15:10:00,107.37,107.42,107.37,107.42,2719.0,105.018,105.0669,105.018,105.0669,2719.0
2024-02-22 15:15:00,107.46,107.49,107.45,107.45,4628.0,105.106,105.1353,105.0962,105.0962,4628.0
2024-02-22 15:20:00,107.45,107.45,107.39,107.41,7480.0,105.0962,105.0962,105.0375,105.0571,7480.0
2024-02-22 15:25:00,107.41,107.44,107.33,107.35,7139.0,105.0571,105.0864,104.9788,104.9984,7139.0
2024-02-22 15:30:00,107.34,107.34,107.15,107.2,12122.0,104.9886,104.9886,104.8028,104.8517,12122.0
2024-02-22 15:35:00,107.2,107.3,107.19,107.27,9550.0,104.8517,104.9495,104.8419,104.9202,9550.0
2024-02-22 15:40:00,107.26,107.29,107.19,107.19,15433.0,104.9104,104.9397,104.8419,104.8419,15433.0
2024-02-22 15:45:00,107.19,107.24,107.15,107.23,21011.0,104.8419,104.8908,104.8028,104.881,21011.0
2024-02-22 15:50:00,107.21,107.31,107.12,107.27,26006.0,104.8615,104.9593,104.7734,104.9202,26006.0
2024-02-22 15:55:00,107.29,107.41,107.05,107.13,92652.0,104.9397,105.0571,104.705,104.7832,92652.0
2024-02-23 09:30:00,107.53,108.0,107.17,107.38,28695.0,105.1745,105.6342,104.8223,105.0277,28695.0
2024-02-23 09:35:00,107.37,107.54,107.31,107.48,2970.0,105.018,105.1842,104.9593,105.1256,2970.0
2024-02-23 09:40:00,107.54,107.79,107.54,107.71,2210.0,105.1842,105.4288,105.1842,105.3505,2210.0
2024-02-23 09:45:00,107.72,107.72,107.47,107.52,1747.0,105.3603,105.3603,105.1158,105.1647,1747.0
2024-02-23 09:50:00,107.51,107.75,107.49,107.7,6427.0,105.1549,105.3896,105.1353,105.3407,6427.0
2024-02-23 09:55:00,107.67,107.9,107.67,107.83,6608.0,105.3114,105.5363,105.3114,105.4679,6608.0
2024-02-23 10:00:00,107.83,107.9,107.76,107.79,4524.0,105.4679,105.5363,105.3994,105.4288,4524.0
2024-02-23 10:05:00,107.79,108.04,107.78,107.99,5993.0,105.4288,105.6733,105.419,105.6244,5993.0
2024-02-23 10:10:00,108.0,108.01,107.77,107.83,10990.0,105.6342,105.6439,105.4092,105.4679,10990.0
2024-02-23 10:15:00,107.77,107.97,107.77,107.92,7177.0,105.4092,105.6048,105.4092,105.5559,7177.0
2024-02-23 10:20:00,107.95,108.03,107.91,108.0,3892.0,105.5853,105.6635,105.5461,105.6342,3892.0
2024-02-23 10:25:00,108.0,108.07,107.96,108.04,6290.0,105.6342,105.7026,105.595,105.6733,6290.0
2024-02-23 10:30:00,108.06,108.08,107.94,107.95,7261.0,105.6928,105.7124,105.5755,105.5853,7261.0
2024-02-23 10:35:00,107.97,107.97,107.72,107.73,5684.0,105.6048,105.6048,105.3603,105.3701,5684.0
2024-02-23 10:40:00,107.73,107.86,107.68,107.76,3508.0,105.3701,105.4972,105.3212,105.3994,3508.0
2024-02-23 10:45:00,107.72,107.73,107.68,107.72,3993.0,105.3603,105.3701,105.3212,105.3603,3993.0
2024-02-23 10:50:00,107.71,107.71,107.48,107.53,3096.0,105.3505,105.3505,105.1256,105.1745,3096.0
2024-02-23 10:55:00,107.5,107.63,107.43,107.58,6447.0,105.1451,105.2723,105.0766,105.2234,6447.0
2024-02-23 11:00:00,107.58,107.66,107.51,107.66,6635.0,105.2234,105.3016,105.1549,105.3016,6635.0
2024-02-23 11:05:00,107.65,107.69,107.59,107.61,3314.0,105.2918,105.331,105.2331,105.2527,3314.0
2024-02-23 11:10:00,107.59,107.65,107.53,107.59,7074.0,105.2331,105.2918,105.1745,105.2331,7074.0
2024-02-23 11:15:00,107.58,107.58,107.52,107.55,4476.0,105.2234,105.2234,105.1647,105.194,4476.0
2024-02-23 11:20:00,107.56,107.56,107.5,107.54,1929.0,105.2038,105.2038,105.1451,105.1842,1929.0
2024-02-23 11:25:00,107.52,107.58,107.49,107.54,3455.0,105.1647,105.2234,105.1353,105.1842,3455.0
2024-02-23 11:30:00,107.59,107.6,107.51,107.52,2688.0,105.2331,105.2429,105.1549,105.1647,2688.0
2024-02-23 11:35:00,107.52,107.59,107.5,107.59,4552.0,105.1647,105.2331,105.1451,105.2331,4552.0
2024-02-23 11:40:00,107.6,107.6,107.5,107.5,2259.0,105.2429,105.2429,105.1451,105.1451,2259.0
2024-02-23 11:45:00,107.53,107.61,107.49,107.51,3841.0,105.1745,105.2527,105.1353,105.1549,3841.0
2024-02-23 11:50:00,107.51,107.52,107.48,107.48,3120.0,105.1549,105.1647,105.1256,105.1256,3120.0
2024-02-23 11:55:00,107.49,107.5,107.42,107.45,3449.0,105.1353,105.1451,105.0669,105.0962,3449.0
2024-02-23 12:00:00,107.5,107.5,107.42,107.44,1329.0,105.1451,105.1451,105.0669,105.0864,1329.0
2024-02-23 12:05:00,107.44,107.52,107.43,107.5,13436.0,105.0864,105.1647,105.0766,105.1451,13436.0
2024-02-23 12:10:00,107.52,107.6,107.37,107.58,26270.0,105.1647,105.2429,105.018,105.2234,26270.0
2024-02-23 12:15:00,107.57,107.57,107.47,107.56,6090.0,105.2136,105.2136,105.1158,105.2038,6090.0
2024-02-23 12:20:00,107.56,107.62,107.54,107.55,5742.0,105.2038,105.2625,105.1842,105.194,5742.0
2024-02-23 12:25:00,107.57,107.71,107.55,107.64,5411.0,105.2136,105.3505,105.194,105.282,5411.0
2024-02-23 12:30:00,107.65,107.68,107.6,107.65,4549.0,105.2918,105.3212,105.2429,105.2918,4549.0
2024-02-23 12:35:00,107.67,107.71,107.66,107.68,2871.0,105.3114,105.3505,105.3016,105.3212,2871.0
2024-02-23 12:40:00,107.69,107.71,107.67,107.67,2534.0,105.331,105.3505,105.3114,105.3114,2534.0
2024-02-23 12:45:00,107.67,107.72,107.64,107.65,4448.0,105.3114,105.3603,105.282,105.2918,4448.0
2024-02-23 12:50:00,107.65,107.65,107.54,107.57,3872.0,105.2918,105.2918,105.1842,105.2136,3872.0
2024-02-23 12:55:00,107.56,107.56,107.5,107.51,3281.0,105.2038,105.2038,105.1451,105.1549,3281.0
2024-02-23 13:00:00,107.5,107.61,107.48,107.56,11484.0,105.1451,105.2527,105.1256,105.2038,11484.0
2024-02-23 13:05:00,107.59,107.6,107.58,107.59,1821.0,105.2331,105.2429,105.2234,105.2331,1821.0
2024-02-23 13:10:00,107.61,107.71,107.61,107.7,4791.0,105.2527,105.3505,105.2527,105.3407,4791.0
2024-02-23 13:15:00,107.72,107.72,107.61,107.67,4337.0,105.3603,105.3603,105.2527,105.3114,4337.0
2024-02-23 13:20:00,107.67,107.67,107.6,107.6,1636.0,105.3114,105.3114,105.2429,105.2429,1636.0
2024-02-23 13:25:00,107.62,107.66,107.59,107.66,3338.0,105.2625,105.3016,105.2331,105.3016,3338.0
2024-02-23 13:30:00,107.62,107.69,107.59,107.67,4379.0,105.2625,105.331,105.2331,105.3114,4379.0
2024-02-23 13:35:00,107.68,107.69,107.66,107.67,3920.0,105.3212,105.331,105.3016,105.3114,3920.0
2024-02-23 13:40:00,107.68,107.7,107.58,107.6,3666.0,105.3212,105.3407,105.2234,105.2429,3666.0
2024-02-23 13:45:00,107.61,107.61,107.54,107.55,4650.0,105.2527,105.2527,105.1842,105.194,4650.0
2024-02-23 13:50:00,107.56,107.62,107.56,107.62,1359.0,105.2038,105.2625,105.2038,105.2625,1359.0
2024-02-23 13:55:00,107.62,107.64,107.59,107.59,3021.0,105.2625,105.282,105.2331,105.2331,3021.0
2024-02-23 14:00:00,107.6,107.62,107.57,107.59,3694.0,105.2429,105.2625,105.2136,105.2331,3694.0
2024-02-23 14:05:00,107.57,107.65,107.56,107.61,3395.0,105.2136,105.2918,105.2038,105.2527,3395.0
2024-02-23 14:10:00,107.6,107.6,107.54,107.56,5092.0,105.2429,105.2429,105.1842,105.2038,5092.0
2024-02-23 14:15:00,107.58,107.58,107.52,107.54,2569.0,105.2234,105.2234,105.1647,105.1842,2569.0
2024-02-23 14:20:00,107.54,107.62,107.54,107.58,3877.0,105.1842,105.2625,105.1842,105.2234,3877.0
2024-02-23 14:25:00,107.62,107.62,107.55,107.55,1352.0,105.2625,105.2625,105.194,105.194,1352.0
2024-02-23 14:30:00,107.56,107.64,107.53,107.64,2835.0,105.2038,105.282,105.1745,105.282,2835.0
2024-02-23 14:35:00,107.64,107.7,107.63,107.69,2341.0,105.282,105.3407,105.2723,105.331,2341.0
2024-02-23 14:40:00,107.72,107.76,107.72,107.75,3081.0,105.3603,105.3994,105.3603,105.3896,3081.0
2024-02-23 14:45:00,107.76,107.77,107.72,107.73,4655.0,105.3994,105.4092,105.3603,105.3701,4655.0
2024-02-23 14:50:00,107.72,107.82,107.67,107.81,4319.0,105.3603,105.4581,105.3114,105.4483,4319.0
2024-02-23 14:55:00,107.84,107.89,107.84,107.86,3722.0,105.4777,105.5266,105.4777,105.4972,3722.0
2024-02-23 15:00:00,107.86,107.9,107.82,107.9,4911.0,105.4972,105.5363,105.4581,105.5363,4911.0
2024-02-23 15:05:00,107.89,107.9,107.76,107.8,5770.0,105.5266,105.5363,105.3994,105.4385,5770.0
2024-02-23 15:10:00,107.8,107.89,107.79,107.86,2857.0,105.4385,105.5266,105.4288,105.4972,2857.0
2024-02-23 15:15:00,107.85,107.86,107.84,107.85,3334.0,105.4874,105.4972,105.4777,105.4874,3334.0
2024-02-23 15:20:00,107.86,107.91,107.86,107.86,4681.0,105.4972,105.5461,105.4972,105.4972,4681.0
2024-02-23 15:25:00,107.85,107.97,107.85,107.92,8376.0,105.4874,105.6048,105.4874,105.5559,8376.0
2024-02-23 15:30:00,107.91,107.95,107.8,107.8,9797.0,105.5461,105.5853,105.4385,105.4385,9797.0
2024-02-23 15:35:00,107.79,107.82,107.77,107.78,6305.0,105.4288,105.4581,105.4092,105.419,6305.0
2024-02-23 15:40:00,107.78,107.81,107.73,107.73,8084.0,105.419,105.4483,105.3701,105.3701,8084.0
2024-02-23 15:45:00,107.73,107.94,107.71,107.94,9787.0,105.3701,105.5755,105.3505,105.5755,9787.0
2024-02-23 15:50:00,107.95,108.0,107.91,107.92,18032.0,105.5853,105.6342,105.5461,105.5559,18032.0
2024-02-23 15:55:00,107.93,108.1,107.92,108.07,71715.0,105.5657,105.732,105.5559,105.7026,71715.0
2024-02-26 09:30:00,109.62,110.19,109.62,110.12,47664.0,107.2187,107.7762,107.2187,107.7077,47664.0
2024-02-26 09:35:00,110.12,110.37,109.46,109.8,18440.0,107.7077,107.9522,107.0622,107.3947,18440.0
2024-02-26 09:40:00,109.87,109.93,109.48,109.54,9919.0,107.4632,107.5219,107.0817,107.1404,9919.0
2024-02-26 09:45:00,109.54,109.75,109.48,109.61,9386.0,107.1404,107.3458,107.0817,107.2089,9386.0
2024-02-26 09:50:00,109.56,109.61,109.33,109.48,5838.0,107.16,107.2089,106.935,107.0817,5838.0
2024-02-26 09:55:00,109.41,109.68,109.32,109.48,11770.0,107.0133,107.2774,106.9252,107.0817,11770.0
2024-02-26 10:00:00,109.44,109.7,109.44,109.61,7034.0,107.0426,107.2969,107.0426,107.2089,7034.0
2024-02-26 10:05:00,109.62,109.8,109.58,109.77,10125.0,107.2187,107.3947,107.1795,107.3654,10125.0
2024-02-26 10:10:00,109.75,109.78,109.41,109.55,11739.0,107.3458,107.3752,107.0133,107.1502,11739.0
2024-02-26 10:15:00,109.51,109.51,109.35,109.43,5237.0,107.1111,107.1111,106.9546,107.0328,5237.0
2024-02-26 10:20:00,109.43,109.56,109.36,109.54,9174.0,107.0328,107.16,106.9644,107.1404,9174.0
2024-02-26 10:25:00,109.53,109.73,109.51,109.73,9771.0,107.1306,107.3263,107.1111,107.3263,9771.0
2024-02-26 10:30:00,109.73,109.89,109.72,109.89,17123.0,107.3263,107.4828,107.3165,107.4828,17123.0
2024-02-26 10:35:00,109.88,109.92,109.73,109.91,15278.0,107.473,107.5121,107.3263,107.5023,15278.0
2024-02-26 10:40:00,109.94,110.11,109.91,110.11,32049.0,107.5317,107.6979,107.5023,107.6979,32049.0
2024-02-26 10:45:00,110.11,110.2,109.91,110.01,34786.0,107.6979,107.786,107.5023,107.6001,34786.0
2024-02-26 10:50:00,109.99,110.11,109.86,109.98,17089.0,107.5806,107.6979,107.4534,107.5708,17089.0
2024-02-26 10:55:00,109.96,109.96,109.74,109.86,6223.0,107.5512,107.5512,107.336,107.4534,6223.0
2024-02-26 11:00:00,109.87,110.02,109.82,110.02,8814.0,107.4632,107.6099,107.4143,107.6099,8814.0
2024-02-26 11:05:00,110.02,110.19,109.97,110.19,15546.0,107.6099,107.7762,107.561,107.7762,15546.0
2024-02-26 11:10:00,110.19,110.21,110.05,110.1,6793.0,107.7762,107.7957,107.6393,107.6882,6793.0
2024-02-26 11:15:00,110.07,110.3,110.07,110.2,40015.0,107.6588,107.8838,107.6588,107.786,40015.0
2024-02-26 11:20:00,110.17,110.17,110.02,110.16,8141.0,107.7566,107.7566,107.6099,107.7468,8141.0
2024-02-26 11:25:00,110.19,110.19,110.05,110.16,5376.0,107.7762,107.7762,107.6393,107.7468,5376.0
2024-02-26 11:30:00,110.17,110.25,110.14,110.21,15117.0,107.7566,107.8349,107.7273,107.7957,15117.0
2024-02-26 11:35:00,110.18,110.48,110.18,110.47,23795.0,107.7664,108.0598,107.7664,108.0501,23795.0
2024-02-26 11:40:00,110.44,110.47,110.23,110.24,12393.0,108.0207,108.0501,107.8153,107.8251,12393.0
2024-02-26 11:45:00,110.23,110.37,110.2,110.37,8468.0,107.8153,107.9522,107.786,107.9522,8468.0
2024-02-26 11:50:00,110.34,110.35,110.2,110.32,6555.0,107.9229,107.9327,107.786,107.9033,6555.0
2024-02-26 11:55:00,110.36,110.43,110.35,110.41,6526.0,107.9425,108.0109,107.9327,107.9914,6526.0
2024-02-26 12:00:00,110.43,110.47,110.35,110.42,24248.0,108.0109,108.0501,107.9327,108.0011,24248.0
2024-02-26 12:05:00,110.43,110.45,110.29,110.31,8291.0,108.0109,108.0305,107.874,107.8936,8291.0
2024-02-26 12:10:00,110.31,110.44,110.29,110.42,8264.0,107.8936,108.0207,107.874,108.0011,8264.0
2024-02-26 12:15:00,110.42,110.48,110.38,110.43,18008.0,108.0011,108.0598,107.962,108.0109,18008.0
2024-02-26 12:20:00,110.43,110.5,110.36,110.47,24298.0,108.0109,108.0794,107.9425,108.0501,24298.0
2024-02-26 12:25:00,110.48,110.59,110.48,110.58,4563.0,108.0598,108.1674,108.0598,108.1576,4563.0
2024-02-26 12:30:00,110.58,110.63,110.51,110.53,9561.0,108.1576,108.2065,108.0892,108.1087,9561.0
2024-02-26 12:35:00,110.53,110.65,110.51,110.63,22952.0,108.1087,108.2261,108.0892,108.2065,22952.0
2024-02-26 12:40:00,110.65,110.74,110.58,110.74,7837.0,108.2261,108.3141,108.1576,108.3141,7837.0
2024-02-26 12:45:00,110.74,110.76,110.72,110.76,4497.0,108.3141,108.3337,108.2946,108.3337,4497.0
2024-02-26 12:50:00,110.74,110.81,110.69,110.8,9205.0,108.3141,108.3826,108.2652,108.3728,9205.0
2024-02-26 12:55:00,110.8,110.87,110.8,110.86,9410.0,108.3728,108.4413,108.3728,108.4315,9410.0
2024-02-26 13:00:00,110.86,110.87,110.78,110.82,10053.0,108.4315,108.4413,108.3533,108.3924,10053.0
2024-02-26 13:05:00,110.82,110.84,110.72,110.76,6484.0,108.3924,108.4119,108.2946,108.3337,6484.0
2024-02-26 13:10:00,110.77,110.92,110.77,110.92,9502.0,108.3435,108.4902,108.3435,108.4902,9502.0
2024-02-26 13:15:00,110.91,110.94,110.88,110.91,8513.0,108.4804,108.5098,108.4511,108.4804,8513.0
2024-02-26 13:20:00,110.92,110.92,110.75,110.77,7014.0,108.4902,108.4902,108.3239,108.3435,7014.0
2024-02-26 13:25:00,110.77,110.77,110.56,110.56,13930.0,108.3435,108.3435,108.1381,108.1381,13930.0
2024-02-26 13:30:00,110.4,110.45,110.34,110.36,6232.0,107.9816,108.0305,107.9229,107.9425,6232.0
2024-02-26 13:35:00,110.32,110.33,110.03,110.03,6375.0,107.9033,107.9131,107.6197,107.6197,6375.0
2024-02-26 13:40:00,110.01,110.07,109.95,110.04,8533.0,107.6001,107.6588,107.5414,107.6295,8533.0
2024-02-26 13:45:00,110.07,110.25,110.03,110.21,10409.0,107.6588,107.8349,107.6197,107.7957,10409.0
2024-02-26 13:50:00,110.21,110.39,110.15,110.36,10068.0,107.7957,107.9718,107.7371,107.9425,10068.0
2024-02-26 13:55:00,110.36,110.37,110.26,110.29,11019.0,107.9425,107.9522,107.8447,107.874,11019.0
2024-02-26 14:00:00,110.26,110.35,110.2,110.33,9128.0,107.8447,107.9327,107.786,107.9131,9128.0
2024-02-26 14:05:00,110.33,110.41,110.27,110.28,15853.0,107.9131,107.9914,107.8544,107.8642,15853.0
2024-02-26 14:10:00,110.27,110.41,110.19,110.37,18614.0,107.8544,107.9914,107.7762,107.9522,18614.0
2024-02-26 14:15:00,110.35,110.43,110.31,110.42,11759.0,107.9327,108.0109,107.8936,108.0011,11759.0
2024-02-26 14:20:00,110.41,110.6,110.41,110.54,13616.0,107.9914,108.1772,107.9914,108.1185,13616.0
2024-02-26 14:25:00,110.55,110.65,110.51,110.63,9821.0,108.1283,108.2261,108.0892,108.2065,9821.0
2024-02-26 14:30:00,110.63,110.63,110.45,110.45,20791.0,108.2065,108.2065,108.0305,108.0305,20791.0
2024-02-26 14:35:00,110.47,110.65,110.46,110.62,15256.0,108.0501,108.2261,108.0403,108.1968,15256.0
2024-02-26 14:40:00,110.62,110.64,110.4,110.57,10119.0,108.1968,108.2163,107.9816,108.1479,10119.0
2024-02-26 14:45:00,110.56,110.74,110.55,110.72,14531.0,108.1381,108.3141,108.1283,108.2946,14531.0
2024-02-26 14:50:00,110.73,110.84,110.72,110.84,11879.0,108.3044,108.4119,108.2946,108.4119,11879.0
2024-02-26 14:55:00,110.81,110.86,110.61,110.63,11431.0,108.3826,108.4315,108.187,108.2065,11431.0
2024-02-26 15:00:00,110.61,110.82,110.59,110.8,14126.0,108.187,108.3924,108.1674,108.3728,14126.0
2024-02-26 15:05:00,110.82,110.99,110.82,110.97,14818.0,108.3924,108.5587,108.3924,108.5391,14818.0
2024-02-26 15:10:00,110.96,110.99,110.85,110.96,19899.0,108.5293,108.5587,108.4217,108.5293,19899.0
2024-02-26 15:15:00,110.97,111.0,110.87,110.87,29266.0,108.5391,108.5684,108.4413,108.4413,29266.0
2024-02-26 15:20:00,110.87,110.91,110.79,110.9,17327.0,108.4413,108.4804,108.363,108.4706,17327.0
2024-02-26 15:25:00,110.91,110.92,110.76,110.79,13736.0,108.4804,108.4902,108.3337,108.363,13736.0
2024-02-26 15:30:00,110.79,110.93,110.74,110.74,25824.0,108.363,108.5,108.3141,108.3141,25824.0
2024-02-26 15:35:00,110.72,110.86,110.69,110.72,24555.0,108.2946,108.4315,108.2652,108.2946,24555.0
2024-02-26 15:40:00,110.72,110.73,110.54,110.58,32602.0,108.2946,108.3044,108.1185,108.1576,32602.0
2024-02-26 15:45:00,110.58,110.68,110.46,110.46,40444.0,108.1576,108.2555,108.0403,108.0403,40444.0
2024-02-26 15:50:00,110.37,110.52,110.19,110.19,59813.0,107.9522,108.099,107.7762,107.7762,59813.0
2024-02-26 15:55:00,110.2,110.3,110.15,110.22,161899.0,107.786,107.8838,107.7371,107.8055,161899.0
2024-02-27 09:30:00,109.86,110.17,109.54,109.7,21400.0,107.4534,107.7566,107.1404,107.2969,21400.0
2024-02-27 09:35:00,109.73,110.02,109.68,110.02,8734.0,107.3263,107.6099,107.2774,107.6099,8734.0
2024-02-27 09:40:00,110.02,110.46,110.01,110.37,12311.0,107.6099,108.0403,107.6001,107.9522,12311.0
2024-02-27 09:45:00,110.34,110.38,110.0,110.01,9667.0,107.9229,107.962,107.5903,107.6001,9667.0
2024-02-27 09:50:00,109.98,110.04,109.78,109.87,10550.0,107.5708,107.6295,107.3752,107.4632,10550.0
2024-02-27 09:55:00,109.97,110.02,109.81,110.02,6630.0,107.561,107.6099,107.4045,107.6099,6630.0
2024-02-27 10:00:00,110.15,110.25,109.93,110.04,10950.0,107.7371,107.8349,107.5219,107.6295,10950.0
2024-02-27 10:05:00,109.98,110.03,109.83,110.03,5764.0,107.5708,107.6197,107.4241,107.6197,5764.0
2024-02-27 10:10:00,110.05,110.15,109.99,110.05,10747.0,107.6393,107.7371,107.5806,107.6393,10747.0
2024-02-27 10:15:00,110.02,110.07,109.83,109.92,11781.0,107.6099,107.6588,107.4241,107.5121,11781.0
2024-02-27 10:20:00,109.95,110.1,109.85,110.1,10563.0,107.5414,107.6882,107.4436,107.6882,10563.0
2024-02-27 10:25:00,110.1,110.19,110.0,110.0,10764.0,107.6882,107.7762,107.5903,107.5903,10764.0
2024-02-27 10:30:00,110.0,110.07,109.9,109.96,7943.0,107.5903,107.6588,107.4925,107.5512,7943.0
2024-02-27 10:35:00,109.98,109.99,109.63,109.69,8702.0,107.5708,107.5806,107.2285,107.2871,8702.0
2024-02-27 10:40:00,109.7,109.7,109.32,109.34,8641.0,107.2969,107.2969,106.9252,106.9448,8641.0
2024-02-27 10:45:00,109.39,109.4,109.11,109.11,4607.0,106.9937,107.0035,106.7198,106.7198,4607.0
2024-02-27 10:50:00,109.12,109.4,109.08,109.31,14179.0,106.7296,107.0035,106.6905,106.9155,14179.0
2024-02-27 10:55:00,109.33,109.42,109.14,109.19,10808.0,106.935,107.0231,106.7492,106.7981,10808.0
2024-02-27 11:00:00,109.18,109.31,109.18,109.25,4840.0,106.7883,106.9155,106.7883,106.8568,4840.0
2024-02-27 11:05:00,109.23,109.43,109.2,109.43,5974.0,106.8372,107.0328,106.8079,107.0328,5974.0
2024-02-27 11:10:00,109.45,109.51,109.28,109.34,7462.0,107.0524,107.1111,106.8861,106.9448,7462.0
2024-02-27 11:15:00,109.37,109.42,109.34,109.37,4015.0,106.9741,107.0231,106.9448,106.9741,4015.0
2024-02-27 11:20:00,109.38,109.4,109.2,109.25,6126.0,106.9839,107.0035,106.8079,106.8568,6126.0
2024-02-27 11:25:00,109.21,109.38,109.21,109.38,7106.0,106.8177,106.9839,106.8177,106.9839,7106.0
2024-02-27 11:30:00,109.4,109.42,109.28,109.28,6790.0,107.0035,107.0231,106.8861,106.8861,6790.0
2024-02-27 11:35:00,109.28,109.31,109.21,109.24,3788.0,106.8861,106.9155,106.8177,106.847,3788.0
2024-02-27 11:40:00,109.23,109.28,109.17,109.24,7912.0,106.8372,106.8861,106.7785,106.847,7912.0
2024-02-27 11:45:00,109.26,109.26,109.06,109.2,4086.0,106.8666,106.8666,106.6709,106.8079,4086.0
2024-02-27 11:50:00,109.2,109.21,109.13,109.19,4689.0,106.8079,106.8177,106.7394,106.7981,4689.0
2024-02-27 11:55:00,109.19,109.24,109.12,109.18,6346.0,106.7981,106.847,106.7296,106.7883,6346.0
2024-02-27 12:00:00,109.19,109.37,109.19,109.37,5282.0,106.7981,106.9741,106.7981,106.9741,5282.0
2024-02-27 12:05:00,109.31,109.38,109.25,109.38,4464.0,106.9155,106.9839,106.8568,106.9839,4464.0
2024-02-27 12:10:00,109.36,109.49,109.36,109.47,4037.0,106.9644,107.0915,106.9644,107.072,4037.0
2024-02-27 12:15:00,109.46,109.54,109.45,109.54,6788.0,107.0622,107.1404,107.0524,107.1404,6788.0
2024-02-27 12:20:00,109.55,109.68,109.54,109.65,5456.0,107.1502,107.2774,107.1404,107.248,5456.0
2024-02-27 12:25:00,109.7,109.73,109.65,109.67,7455.0,107.2969,107.3263,107.248,107.2676,7455.0
2024-02-27 12:30:00,109.67,109.68,109.56,109.57,4481.0,107.2676,107.2774,107.16,107.1698,4481.0
2024-02-27 12:35:00,109.56,109.63,109.55,109.63,5987.0,107.16,107.2285,107.1502,107.2285,5987.0
2024-02-27 12:40:00,109.61,109.65,109.52,109.52,4057.0,107.2089,107.248,107.1209,107.1209,4057.0
2024-02-27 12:45:00,109.55,109.65,109.53,109.65,4632.0,107.1502,107.248,107.1306,107.248,4632.0
2024-02-27 12:50:00,109.61,109.61,109.52,109.52,3938.0,107.2089,107.2089,107.1209,107.1209,3938.0
2024-02-27 12:55:00,109.49,109.53,109.48,109.49,3209.0,107.0915,107.1306,107.0817,107.0915,3209.0
2024-02-27 13:00:00,109.48,109.54,109.47,109.51,5326.0,107.0817,107.1404,107.072,107.1111,5326.0
2024-02-27 13:05:00,109.48,109.5,109.41,109.42,5580.0,107.0817,107.1013,107.0133,107.0231,5580.0
2024-02-27 13:10:00,109.41,109.49,109.39,109.43,4763.0,107.0133,107.0915,106.9937,107.0328,4763.0
2024-02-27 13:15:00,109.42,109.53,109.42,109.46,3112.0,107.0231,107.1306,107.0231,107.0622,3112.0
2024-02-27 13:20:00,109.47,109.56,109.4,109.55,4933.0,107.072,107.16,107.0035,107.1502,4933.0
2024-02-27 13:25:00,109.58,109.58,109.52,109.56,4173.0,107.1795,107.1795,107.1209,107.16,4173.0
2024-02-27 13:30:00,109.54,109.55,109.48,109.55,5327.0,107.1404,107.1502,107.0817,107.1502,5327.0
2024-02-27 13:35:00,109.57,109.6,109.55,109.58,2351.0,107.1698,107.1991,107.1502,107.1795,2351.0
2024-02-27 13:40:00,109.58,109.59,109.52,109.52,9013.0,107.1795,107.1893,107.1209,107.1209,9013.0
2024-02-27 13:45:00,109.57,109.63,109.56,109.56,4946.0,107.1698,107.2285,107.16,107.16,4946.0
2024-02-27 13:50:00,109.56,109.68,109.56,109.67,3776.0,107.16,107.2774,107.16,107.2676,3776.0
2024-02-27 13:55:00,109.66,109.69,109.65,109.68,4736.0,107.2578,107.2871,107.248,107.2774,4736.0
2024-02-27 14:00:00,109.67,109.7,109.65,109.7,6367.0,107.2676,107.2969,107.248,107.2969,6367.0
2024-02-27 14:05:00,109.71,109.77,109.7,109.72,15449.0,107.3067,107.3654,107.2969,107.3165,15449.0
2024-02-27 14:10:00,109.72,109.9,109.71,109.9,7511.0,107.3165,107.4925,107.3067,107.4925,7511.0
2024-02-27 14:15:00,109.91,110.0,109.81,109.88,19677.0,107.5023,107.5903,107.4045,107.473,19677.0
2024-02-27 14:20:00,109.85,109.92,109.84,109.89,7538.0,107.4436,107.5121,107.4339,107.4828,7538.0
2024-02-27 14:25:00,109.89,109.89,109.82,109.85,4521.0,107.4828,107.4828,107.4143,107.4436,4521.0
2024-02-27 14:30:00,109.84,109.84,109.57,109.58,7755.0,107.4339,107.4339,107.1698,107.1795,7755.0
2024-02-27 14:35:00,109.53,109.58,109.45,109.53,5782.0,107.1306,107.1795,107.0524,107.1306,5782.0
2024-02-27 14:40:00,109.5,109.5,109.41,109.44,6741.0,107.1013,107.1013,107.0133,107.0426,6741.0
2024-02-27 14:45:00,109.44,109.45,109.38,109.44,9530.0,107.0426,107.0524,106.9839,107.0426,9530.0
2024-02-27 14:50:00,109.44,109.52,109.36,109.5,7085.0,107.0426,107.1209,106.9644,107.1013,7085.0
2024-02-27 14:55:00,109.5,109.73,109.47,109.7,8754.0,107.1013,107.3263,107.072,107.2969,8754.0
2024-02-27 15:00:00,109.7,109.85,109.68,109.75,16231.0,107.2969,107.4436,107.2774,107.3458,16231.0
2024-02-27 15:05:00,109.73,109.79,109.73,109.75,4514.0,107.3263,107.3849,107.3263,107.3458,4514.0
2024-02-27 15:10:00,109.74,109.74,109.66,109.7,9839.0,107.336,107.336,107.2578,107.2969,9839.0
2024-02-27 15:15:00,109.7,109.8,109.67,109.78,13934.0,107.2969,107.3947,107.2676,107.3752,13934.0
2024-02-27 15:20:00,109.77,109.79,109.67,109.69,10292.0,107.3654,107.3849,107.2676,107.2871,10292.0
2024-02-27 15:25:00,109.68,109.69,109.51,109.53,6802.0,107.2774,107.2871,107.1111,107.1306,6802.0
2024-02-27 15:30:00,109.52,109.53,109.46,109.48,13012.0,107.1209,107.1306,107.0622,107.0817,13012.0
2024-02-27 15:35:00,109.48,109.56,109.41,109.53,14767.0,107.0817,107.16,107.0133,107.1306,14767.0
2024-02-27 15:40:00,109.54,109.73,109.53,109.6,11994.0,107.1404,107.3263,107.1306,107.1991,11994.0
2024-02-27 15:45:00,109.6,109.63,109.47,109.52,25877.0,107.1991,107.2285,107.072,107.1209,25877.0
2024-02-27 15:50:00,109.55,109.66,109.44,109.65,42329.0,107.1502,107.2578,107.0426,107.248,42329.0
2024-02-27 15:55:00,109.67,109.72,109.58,109.59,88812.0,107.2676,107.3165,107.1795,107.1893,88812.0
2024-02-28 09:30:00,109.6,109.8,109.11,109.23,27861.0,107.1991,107.3947,106.7198,106.8372,27861.0
2024-02-28 09:35:00,109.11,109.18,108.84,109.02,7391.0,106.7198,106.7883,106.4558,106.6318,7391.0
2024-02-28 09:40:00,109.05,109.4,108.97,109.4,4683.0,106.6612,107.0035,106.5829,107.0035,4683.0
2024-02-28 09:45:00,109.44,109.58,109.31,109.33,6699.0,107.0426,107.1795,106.9155,106.935,6699.0
2024-02-28 09:50:00,109.29,109.55,109.19,109.55,4707.0,106.8959,107.1502,106.7981,107.1502,4707.0
2024-02-28 09:55:00,109.52,109.52,109.32,109.39,2191.0,107.1209,107.1209,106.9252,106.9937,2191.0
2024-02-28 10:00:00,109.49,109.85,109.44,109.78,6689.0,107.0915,107.4436,107.0426,107.3752,6689.0
2024-02-28 10:05:00,109.78,109.81,109.5,109.52,8881.0,107.3752,107.4045,107.1013,107.1209,8881.0
2024-02-28 10:10:00,109.55,109.79,109.55,109.72,7106.0,107.1502,107.3849,107.1502,107.3165,7106.0
2024-02-28 10:15:00,109.72,109.88,109.69,109.84,7217.0,107.3165,107.473,107.2871,107.4339,7217.0
2024-02-28 10:20:00,109.8,109.84,109.63,109.71,7037.0,107.3947,107.4339,107.2285,107.3067,7037.0
2024-02-28 10:25:00,109.74,109.76,109.59,109.73,7796.0,107.336,107.3556,107.1893,107.3263,7796.0
2024-02-28 10:30:00,109.75,109.86,109.69,109.78,4855.0,107.3458,107.4534,107.2871,107.3752,4855.0
2024-02-28 10:35:00,109.77,110.0,109.7,109.97,11715.0,107.3654,107.5903,107.2969,107.561,11715.0
2024-02-28 10:40:00,109.97,110.27,109.97,110.19,25786.0,107.561,107.8544,107.561,107.7762,25786.0
2024-02-28 10:45:00,110.24,110.43,110.23,110.28,16415.0,107.8251,108.0109,107.8153,107.8642,16415.0
2024-02-28 10:50:00,110.29,110.33,110.13,110.15,6012.0,107.874,107.9131,107.7175,107.7371,6012.0
2024-02-28 10:55:00,110.07,110.29,110.07,110.27,3823.0,107.6588,107.874,107.6588,107.8544,3823.0
2024-02-28 11:00:00,110.27,110.28,110.04,110.15,5371.0,107.8544,107.8642,107.6295,107.7371,5371.0
2024-02-28 11:05:00,110.14,110.23,110.12,110.19,4417.0,107.7273,107.8153,107.7077,107.7762,4417.0
2024-02-28 11:10:00,110.18,110.49,110.08,110.47,21853.0,107.7664,108.0696,107.6686,108.0501,21853.0
2024-02-28 11:15:00,110.47,110.47,109.96,110.01,18619.0,108.0501,108.0501,107.5512,107.6001,18619.0
2024-02-28 11:20:00,110.01,110.47,109.91,110.45,20318.0,107.6001,108.0501,107.5023,108.0305,20318.0
2024-02-28 11:25:00,110.4,110.5,110.25,110.46,14445.0,107.9816,108.0794,107.8349,108.0403,14445.0
2024-02-28 11:30:00,110.5,110.6,110.46,110.51,11660.0,108.0794,108.1772,108.0403,108.0892,11660.0
2024-02-28 11:35:00,110.51,110.54,110.46,110.5,7845.0,108.0892,108.1185,108.0403,108.0794,7845.0
2024-02-28 11:40:00,110.49,110.55,110.42,110.44,7024.0,108.0696,108.1283,108.0011,108.0207,7024.0
2024-02-28 11:45:00,110.47,110.61,110.46,110.6,9177.0,108.0501,108.187,108.0403,108.1772,9177.0
2024-02-28 11:50:00,110.63,110.63,110.45,110.51,17087.0,108.2065,108.2065,108.0305,108.0892,17087.0
2024-02-28 11:55:00,110.51,110.58,110.36,110.54,11131.0,108.0892,108.1576,107.9425,108.1185,11131.0
2024-02-28 12:00:00,110.55,110.58,110.48,110.56,6650.0,108.1283,108.1576,108.0598,108.1381,6650.0
2024-02-28 12:05:00,110.55,110.58,110.48,110.55,6934.0,108.1283,108.1576,108.0598,108.1283,6934.0
2024-02-28 12:10:00,110.54,110.56,110.51,110.54,3376.0,108.1185,108.1381,108.0892,108.1185,3376.0
2024-02-28 12:15:00,110.56,110.7,110.55,110.63,8015.0,108.1381,108.275,108.1283,108.2065,8015.0
2024-02-28 12:20:00,110.63,110.67,110.58,110.59,6103.0,108.2065,108.2457,108.1576,108.1674,6103.0
2024-02-28 12:25:00,110.58,110.58,110.47,110.57,5211.0,108.1576,108.1576,108.0501,108.1479,5211.0
2024-02-28 12:30:00,110.58,110.58,110.5,110.58,6282.0,108.1576,108.1576,108.0794,108.1576,6282.0
2024-02-28 12:35:00,110.58,110.58,110.5,110.52,5572.0,108.1576,108.1576,108.0794,108.099,5572.0
2024-02-28 12:40:00,110.52,110.56,110.48,110.52,30749.0,108.099,108.1381,108.0598,108.099,30749.0
2024-02-28 12:45:00,110.51,110.6,110.49,110.54,6245.0,108.0892,108.1772,108.0696,108.1185,6245.0
2024-02-28 12:50:00,110.54,110.57,110.51,110.52,3622.0,108.1185,108.1479,108.0892,108.099,3622.0
2024-02-28 12:55:00,110.52,110.63,110.52,110.62,4579.0,108.099,108.2065,108.099,108.1968,4579.0
2024-02-28 13:00:00,110.62,110.64,110.55,110.58,5565.0,108.1968,108.2163,108.1283,108.1576,5565.0
2024-02-28 13:05:00,110.57,110.67,110.55,110.67,6459.0,108.1479,108.2457,108.1283,108.2457,6459.0
2024-02-28 13:10:00,110.68,110.71,110.67,110.68,5175.0,108.2555,108.2848,108.2457,108.2555,5175.0
2024-02-28 13:15:00,110.69,110.8,110.67,110.8,11302.0,108.2652,108.3728,108.2457,108.3728,11302.0
2024-02-28 13:20:00,110.83,110.84,110.78,110.8,6663.0,108.4022,108.4119,108.3533,108.3728,6663.0
2024-02-28 13:25:00,110.78,110.81,110.69,110.79,5569.0,108.3533,108.3826,108.2652,108.363,5569.0
2024-02-28 13:30:00,110.81,110.93,110.81,110.92,9887.0,108.3826,108.5,108.3826,108.4902,9887.0
2024-02-28 13:35:00,110.9,110.92,110.83,110.89,8802.0,108.4706,108.4902,108.4022,108.4609,8802.0
2024-02-28 13:40:00,110.88,111.03,110.85,111.02,17644.0,108.4511,108.5978,108.4217,108.588,17644.0
2024-02-28 13:45:00,111.02,111.09,110.95,110.95,31317.0,108.588,108.6565,108.5195,108.5195,31317.0
2024-02-28 13:50:00,110.94,111.08,110.88,111.06,7471.0,108.5098,108.6467,108.4511,108.6271,7471.0
2024-02-28 13:55:00,111.04,111.11,110.93,111.05,8771.0,108.6076,108.676,108.5,108.6173,8771.0
2024-02-28 14:00:00,111.05,111.05,110.95,111.05,6696.0,108.6173,108.6173,108.5195,108.6173,6696.0
2024-02-28 14:05:00,111.05,111.16,111.01,111.14,5589.0,108.6173,108.7249,108.5782,108.7054,5589.0
2024-02-28 14:10:00,111.12,111.12,110.89,111.04,28636.0,108.6858,108.6858,108.4609,108.6076,28636.0
2024-02-28 14:15:00,111.05,111.2,111.02,111.11,13259.0,108.6173,108.7641,108.588,108.676,13259.0
2024-02-28 14:20:00,111.12,111.19,111.05,111.18,31528.0,108.6858,108.7543,108.6173,108.7445,31528.0
2024-02-28 14:25:00,111.18,111.21,111.13,111.16,5379.0,108.7445,108.7738,108.6956,108.7249,5379.0
2024-02-28 14:30:00,111.14,111.19,111.13,111.19,5469.0,108.7054,108.7543,108.6956,108.7543,5469.0
2024-02-28 14:35:00,111.16,111.23,111.14,111.19,6318.0,108.7249,108.7934,108.7054,108.7543,6318.0
2024-02-28 14:40:00,111.19,111.22,111.19,111.2,5658.0,108.7543,108.7836,108.7543,108.7641,5658.0
2024-02-28 14:45:00,111.18,111.26,111.18,111.24,3598.0,108.7445,108.8227,108.7445,108.8032,3598.0
2024-02-28 14:50:00,111.24,111.25,111.21,111.25,4729.0,108.8032,108.813,108.7738,108.813,4729.0
2024-02-28 14:55:00,111.27,111.35,111.27,111.29,6639.0,108.8325,108.9108,108.8325,108.8521,6639.0
2024-02-28 15:00:00,111.27,111.42,111.27,111.38,5242.0,108.8325,108.9792,108.8325,108.9401,5242.0
2024-02-28 15:05:00,111.37,111.37,111.27,111.31,7500.0,108.9303,108.9303,108.8325,108.8717,7500.0
2024-02-28 15:10:00,111.33,111.37,111.31,111.37,5528.0,108.8912,108.9303,108.8717,108.9303,5528.0
2024-02-28 15:15:00,111.35,111.38,111.3,111.32,6066.0,108.9108,108.9401,108.8619,108.8814,6066.0
2024-02-28 15:20:00,111.32,111.48,111.31,111.4,9661.0,108.8814,109.0379,108.8717,108.9597,9661.0
2024-02-28 15:25:00,111.43,111.54,111.42,111.49,20986.0,108.989,109.0966,108.9792,109.0477,20986.0
2024-02-28 15:30:00,111.48,111.51,111.43,111.5,9821.0,109.0379,109.0673,108.989,109.0575,9821.0
2024-02-28 15:35:00,111.51,111.54,111.44,111.45,9492.0,109.0673,109.0966,108.9988,109.0086,9492.0
2024-02-28 15:40:00,111.46,111.46,111.34,111.38,12187.0,109.0184,109.0184,108.901,108.9401,12187.0
2024-02-28 15:45:00,111.4,111.53,111.39,111.5,16885.0,108.9597,109.0868,108.9499,109.0575,16885.0
2024-02-28 15:50:00,111.5,111.53,111.41,111.41,28169.0,109.0575,109.0868,108.9695,108.9695,28169.0
2024-02-28 15:55:00,111.42,111.72,111.42,111.67,145773.0,108.9792,109.2727,108.9792,109.2238,145773.0
2024-02-29 09:30:00,111.69,111.97,111.42,111.75,45174.0,109.2433,109.5172,108.9792,109.302,45174.0
2024-02-29 09:35:00,111.76,112.15,111.57,111.61,50064.0,109.3118,109.6932,109.126,109.1651,50064.0
2024-02-29 09:40:00,111.69,111.84,111.3,111.37,11498.0,109.2433,109.39,108.8619,108.9303,11498.0
2024-02-29 09:45:00,111.37,111.39,110.94,110.95,9513.0,108.9303,108.9499,108.5098,108.5195,9513.0
2024-02-29 09:50:00,110.97,111.14,110.93,110.97,13292.0,108.5391,108.7054,108.5,108.5391,13292.0
2024-02-29 09:55:00,110.94,111.21,110.81,111.17,17643.0,108.5098,108.7738,108.3826,108.7347,17643.0
2024-02-29 10:00:00,111.17,111.21,110.87,110.89,6401.0,108.7347,108.7738,108.4413,108.4609,6401.0
2024-02-29 10:05:00,110.94,111.13,110.91,110.95,12989.0,108.5098,108.6956,108.4804,108.5195,12989.0
2024-02-29 10:10:00,110.94,110.98,110.68,110.92,6605.0,108.5098,108.5489,108.2555,108.4902,6605.0
2024-02-29 10:15:00,110.87,111.11,110.84,111.11,4826.0,108.4413,108.676,108.4119,108.676,4826.0
2024-02-29 10:20:00,111.09,111.22,111.03,111.1,7830.0,108.6565,108.7836,108.5978,108.6663,7830.0
2024-02-29 10:25:00,111.12,111.14,110.93,110.96,3615.0,108.6858,108.7054,108.5,108.5293,3615.0
2024-02-29 10:30:00,110.96,110.98,110.81,110.86,5262.0,108.5293,108.5489,108.3826,108.4315,5262.0
2024-02-29 10:35:00,110.87,110.91,110.78,110.8,10952.0,108.4413,108.4804,108.3533,108.3728,10952.0
2024-02-29 10:40:00,110.84,110.96,110.8,110.93,9472.0,108.4119,108.5293,108.3728,108.5,9472.0
2024-02-29 10:45:00,110.95,111.07,110.88,111.05,7595.0,108.5195,108.6369,108.4511,108.6173,7595.0
2024-02-29 10:50:00,111.05,111.11,110.88,110.99,18725.0,108.6173,108.676,108.4511,108.5587,18725.0
2024-02-29 10:55:00,111.01,111.09,110.97,111.06,17068.0,108.5782,108.6565,108.5391,108.6271,17068.0
2024-02-29 11:00:00,111.03,111.18,110.99,111.15,6771.0,108.5978,108.7445,108.5587,108.7152,6771.0
2024-02-29 11:05:00,111.15,111.16,110.97,111.03,9139.0,108.7152,108.7249,108.5391,108.5978,9139.0
2024-02-29 11:10:00,111.05,111.08,110.98,111.0,3993.0,108.6173,108.6467,108.5489,108.5684,3993.0
2024-02-29 11:15:00,111.05,111.1,110.98,111.1,6426.0,108.6173,108.6663,108.5489,108.6663,6426.0
2024-02-29 11:20:00,111.09,111.14,111.08,111.13,4169.0,108.6565,108.7054,108.6467,108.6956,4169.0
2024-02-29 11:25:00,111.15,111.15,111.11,111.13,4339.0,108.7152,108.7152,108.676,108.6956,4339.0
2024-02-29 11:30:00,111.12,111.24,111.1,111.23,5627.0,108.6858,108.8032,108.6663,108.7934,5627.0
2024-02-29 11:35:00,111.2,111.34,111.18,111.29,9676.0,108.7641,108.901,108.7445,108.8521,9676.0
2024-02-29 11:40:00,111.26,111.36,111.22,111.36,6250.0,108.8227,108.9206,108.7836,108.9206,6250.0
2024-02-29 11:45:00,111.36,111.5,111.34,111.5,13516.0,108.9206,109.0575,108.901,109.0575,13516.0
2024-02-29 11:50:00,111.5,111.61,111.5,111.6,7179.0,109.0575,109.1651,109.0575,109.1553,7179.0
2024-02-29 11:55:00,111.63,111.85,111.61,111.62,14527.0,109.1846,109.3998,109.1651,109.1749,14527.0
2024-02-29 12:00:00,111.59,111.63,111.54,111.61,7127.0,109.1455,109.1846,109.0966,109.1651,7127.0
2024-02-29 12:05:00,111.56,111.56,111.31,111.34,4897.0,109.1162,109.1162,108.8717,108.901,4897.0
2024-02-29 12:10:00,111.35,111.39,111.27,111.27,5772.0,108.9108,108.9499,108.8325,108.8325,5772.0
2024-02-29 12:15:00,111.29,111.37,111.28,111.37,6196.0,108.8521,108.9303,108.8423,108.9303,6196.0
2024-02-29 12:20:00,111.35,111.44,111.35,111.41,5253.0,108.9108,108.9988,108.9108,108.9695,5253.0
2024-02-29 12:25:00,111.4,111.48,111.37,111.47,6192.0,108.9597,109.0379,108.9303,109.0281,6192.0
2024-02-29 12:30:00,111.45,111.51,111.23,111.24,13497.0,109.0086,109.0673,108.7934,108.8032,13497.0
2024-02-29 12:35:00,111.24,111.32,111.18,111.22,10195.0,108.8032,108.8814,108.7445,108.7836,10195.0
2024-02-29 12:40:00,111.23,111.27,111.23,111.27,3597.0,108.7934,108.8325,108.7934,108.8325,3597.0
2024-02-29 12:45:00,111.25,111.25,111.18,111.18,13119.0,108.813,108.813,108.7445,108.7445,13119.0
2024-02-29 12:50:00,111.18,111.22,111.14,111.18,3521.0,108.7445,108.7836,108.7054,108.7445,3521.0
2024-02-29 12:55:00,111.16,111.16,110.99,111.02,6855.0,108.7249,108.7249,108.5587,108.588,6855.0
2024-02-29 13:00:00,111.02,111.06,110.97,111.05,7276.0,108.588,108.6271,108.5391,108.6173,7276.0
2024-02-29 13:05:00,111.04,111.04,110.92,110.95,8838.0,108.6076,108.6076,108.4902,108.5195,8838.0
2024-02-29 13:10:00,110.93,111.02,110.89,110.95,6670.0,108.5,108.588,108.4609,108.5195,6670.0
2024-02-29 13:15:00,110.95,111.23,110.94,111.09,18446.0,108.5195,108.7934,108.5098,108.6565,18446.0
2024-02-29 13:20:00,111.07,111.25,111.07,111.24,6263.0,108.6369,108.813,108.6369,108.8032,6263.0
2024-02-29 13:25:00,111.25,111.41,111.25,111.4,3893.0,108.813,108.9695,108.813,108.9597,3893.0
2024-02-29 13:30:00,111.38,111.46,111.35,111.39,12077.0,108.9401,109.0184,108.9108,108.9499,12077.0
2024-02-29 13:35:00,111.39,111.56,111.39,111.48,27096.0,108.9499,109.1162,108.9499,109.0379,27096.0
2024-02-29 13:40:00,111.48,111.65,111.48,111.6,13105.0,109.0379,109.2042,109.0379,109.1553,13105.0
2024-02-29 13:45:00,111.61,111.69,111.49,111.56,6890.0,109.1651,109.2433,109.0477,109.1162,6890.0
2024-02-29 13:50:00,111.54,111.54,111.45,111.47,2677.0,109.0966,109.0966,109.0086,109.0281,2677.0
2024-02-29 13:55:00,111.47,111.47,111.32,111.4,7782.0,109.0281,109.0281,108.8814,108.9597,7782.0
2024-02-29 14:00:00,111.41,111.45,111.37,111.44,7695.0,108.9695,109.0086,108.9303,108.9988,7695.0
2024-02-29 14:05:00,111.43,111.43,111.24,111.28,6104.0,108.989,108.989,108.8032,108.8423,6104.0
2024-02-29 14:10:00,111.29,111.35,111.26,111.33,8505.0,108.8521,108.9108,108.8227,108.8912,8505.0
2024-02-29 14:15:00,111.33,111.4,111.33,111.4,6416.0,108.8912,108.9597,108.8912,108.9597,6416.0
2024-02-29 14:20:00,111.42,111.53,111.42,111.53,8648.0,108.9792,109.0868,108.9792,109.0868,8648.0
2024-02-29 14:25:00,111.54,111.54,111.46,111.47,6044.0,109.0966,109.0966,109.0184,109.0281,6044.0
2024-02-29 14:30:00,111.48,111.59,111.48,111.57,8537.0,109.0379,109.1455,109.0379,109.126,8537.0
2024-02-29 14:35:00,111.58,111.61,111.55,111.58,13884.0,109.1357,109.1651,109.1064,109.1357,13884.0
2024-02-29 14:40:00,111.57,111.59,111.48,111.55,15155.0,109.126,109.1455,109.0379,109.1064,15155.0
2024-02-29 14:45:00,111.55,111.55,111.46,111.47,8346.0,109.1064,109.1064,109.0184,109.0281,8346.0
2024-02-29 14:50:00,111.47,111.53,111.46,111.47,10828.0,109.0281,109.0868,109.0184,109.0281,10828.0
2024-02-29 14:55:00,111.45,111.53,111.39,111.5,12210.0,109.0086,109.0868,108.9499,109.0575,12210.0
2024-02-29 15:00:00,111.54,111.58,111.49,111.57,12564.0,109.0966,109.1357,109.0477,109.126,12564.0
2024-02-29 15:05:00,111.57,111.68,111.56,111.65,18381.0,109.126,109.2335,109.1162,109.2042,18381.0
2024-02-29 15:10:00,111.69,111.69,111.63,111.64,5906.0,109.2433,109.2433,109.1846,109.1944,5906.0
2024-02-29 15:15:00,111.63,111.78,111.62,111.76,11923.0,109.1846,109.3314,109.1749,109.3118,11923.0
2024-02-29 15:20:00,111.77,111.85,111.77,111.77,10504.0,109.3216,109.3998,109.3216,109.3216,10504.0
2024-02-29 15:25:00,111.75,111.78,111.69,111.71,14709.0,109.302,109.3314,109.2433,109.2629,14709.0
2024-02-29 15:30:00,111.68,111.82,111.68,111.79,16524.0,109.2335,109.3705,109.2335,109.3411,16524.0
2024-02-29 15:35:00,111.79,111.83,111.54,111.62,36424.0,109.3411,109.3803,109.0966,109.1749,36424.0
2024-02-29 15:40:00,111.63,112.0,111.62,111.98,32220.0,109.1846,109.5465,109.1749,109.527,32220.0
2024-02-29 15:45:00,111.98,112.2,111.98,112.17,31390.0,109.527,109.7422,109.527,109.7128,31390.0
2024-02-29 15:50:00,112.18,112.2,111.82,112.02,88915.0,109.7226,109.7422,109.3705,109.5661,88915.0
2024-02-29 15:55:00,112.03,112.16,111.77,111.95,362684.0,109.5759,109.703,109.3216,109.4976,362684.0
2024-03-01 09:30:00,114.45,114.5,113.34,114.48,134239.0,111.9429,111.9918,110.8572,111.9722,134239.0
2024-03-01 09:35:00,114.42,114.48,113.65,114.17,37803.0,111.9135,111.9722,111.1604,111.669,37803.0
2024-03-01 09:40:00,114.16,114.23,113.89,113.89,22655.0,111.6592,111.7277,111.3951,111.3951,22655.0
2024-03-01 09:45:00,113.85,114.0,113.49,113.76,30273.0,111.356,111.5027,111.0039,111.268,30273.0
2024-03-01 09:50:00,113.75,113.87,113.48,113.48,30324.0,111.2582,111.3756,110.9941,110.9941,30324.0
2024-03-01 09:55:00,113.5,113.73,113.35,113.71,23974.0,111.0137,111.2386,110.867,111.2191,23974.0
2024-03-01 10:00:00,113.71,113.79,113.45,113.74,30662.0,111.2191,111.2973,110.9648,111.2484,30662.0
2024-03-01 10:05:00,113.71,114.73,113.71,114.73,45417.0,111.2191,112.2167,111.2191,112.2167,45417.0
2024-03-01 10:10:00,114.8,114.88,114.22,114.66,64920.0,112.2852,112.3634,111.7179,112.1483,64920.0
2024-03-01 10:15:00,114.6,114.83,114.3,114.37,39278.0,112.0896,112.3145,111.7962,111.8646,39278.0
2024-03-01 10:20:00,114.42,114.44,114.0,114.15,19729.0,111.9135,111.9331,111.5027,111.6494,19729.0
2024-03-01 10:25:00,114.08,114.21,113.95,114.16,19173.0,111.581,111.7081,111.4538,111.6592,19173.0
2024-03-01 10:30:00,114.09,114.11,113.87,113.87,15375.0,111.5908,111.6103,111.3756,111.3756,15375.0
2024-03-01 10:35:00,113.88,113.99,113.64,113.84,106013.0,111.3854,111.4929,111.1506,111.3462,106013.0
2024-03-01 10:40:00,113.92,113.93,113.5,113.62,17373.0,111.4245,111.4343,111.0137,111.131,17373.0
2024-03-01 10:45:00,113.58,113.63,113.48,113.48,14278.0,111.0919,111.1408,110.9941,110.9941,14278.0
2024-03-01 10:50:00,113.5,113.65,113.35,113.36,25432.0,111.0137,111.1604,110.867,110.8767,25432.0
2024-03-01 10:55:00,113.38,113.38,113.08,113.31,24359.0,110.8963,110.8963,110.6029,110.8278,24359.0
2024-03-01 11:00:00,113.31,113.33,113.0,113.03,19722.0,110.8278,110.8474,110.5246,110.554,19722.0
2024-03-01 11:05:00,113.02,113.11,112.97,112.97,11409.0,110.5442,110.6322,110.4953,110.4953,11409.0
2024-03-01 11:10:00,112.97,113.0,112.39,112.46,20858.0,110.4953,110.5246,109.928,109.9965,20858.0
2024-03-01 11:15:00,112.47,112.57,112.35,112.36,22106.0,110.0062,110.104,109.8889,109.8986,22106.0
2024-03-01 11:20:00,112.33,112.43,112.26,112.39,16795.0,109.8693,109.9671,109.8008,109.928,16795.0
2024-03-01 11:25:00,112.39,112.42,112.28,112.31,18632.0,109.928,109.9573,109.8204,109.8497,18632.0
2024-03-01 11:30:00,112.31,112.48,112.28,112.44,12206.0,109.8497,110.016,109.8204,109.9769,12206.0
2024-03-01 11:35:00,112.41,112.51,112.33,112.47,18982.0,109.9476,110.0454,109.8693,110.0062,18982.0
2024-03-01 11:40:00,112.49,112.61,112.47,112.61,9596.0,110.0258,110.1432,110.0062,110.1432,9596.0
2024-03-01 11:45:00,112.6,113.09,112.58,112.88,23239.0,110.1334,110.6127,110.1138,110.4073,23239.0
2024-03-01 11:50:00,112.87,113.05,112.8,112.86,36171.0,110.3975,110.5735,110.329,110.3877,36171.0
2024-03-01 11:55:00,112.84,113.14,112.83,113.07,45804.0,110.3681,110.6616,110.3584,110.5931,45804.0
2024-03-01 12:00:00,113.1,113.1,112.69,112.69,21132.0,110.6224,110.6224,110.2214,110.2214,21132.0
2024-03-01 12:05:00,112.69,112.91,112.67,112.81,13611.0,110.2214,110.4366,110.2019,110.3388,13611.0
2024-03-01 12:10:00,112.82,112.96,112.79,112.87,7540.0,110.3486,110.4855,110.3192,110.3975,7540.0
2024-03-01 12:15:00,112.89,112.96,112.8,112.93,11491.0,110.417,110.4855,110.329,110.4562,11491.0
2024-03-01 12:20:00,112.95,113.03,112.85,113.01,8210.0,110.4757,110.554,110.3779,110.5344,8210.0
2024-03-01 12:25:00,113.01,113.2,112.98,113.2,28426.0,110.5344,110.7202,110.5051,110.7202,28426.0
2024-03-01 12:30:00,113.17,113.27,113.11,113.14,24283.0,110.6909,110.7887,110.6322,110.6616,24283.0
2024-03-01 12:35:00,113.14,113.28,113.06,113.25,11718.0,110.6616,110.7985,110.5833,110.7692,11718.0
2024-03-01 12:40:00,113.27,113.34,113.22,113.29,9872.0,110.7887,110.8572,110.7398,110.8083,9872.0
2024-03-01 12:45:00,113.32,113.44,113.21,113.43,12338.0,110.8376,110.955,110.73,110.9452,12338.0
2024-03-01 12:50:00,113.42,113.49,113.25,113.27,12505.0,110.9354,111.0039,110.7692,110.7887,12505.0
2024-03-01 12:55:00,113.22,113.22,113.07,113.15,6805.0,110.7398,110.7398,110.5931,110.6713,6805.0
2024-03-01 13:00:00,113.09,113.1,112.63,112.66,14491.0,110.6127,110.6224,110.1627,110.1921,14491.0
2024-03-01 13:05:00,112.69,112.72,112.5,112.51,9714.0,110.2214,110.2508,110.0356,110.0454,9714.0
2024-03-01 13:10:00,112.51,112.55,112.4,112.4,6846.0,110.0454,110.0845,109.9378,109.9378,6846.0
2024-03-01 13:15:00,112.38,112.54,112.37,112.4,15639.0,109.9182,110.0747,109.9084,109.9378,15639.0
2024-03-01 13:20:00,112.43,112.64,112.41,112.63,10769.0,109.9671,110.1725,109.9476,110.1627,10769.0
2024-03-01 13:25:00,112.64,112.91,112.58,112.91,28581.0,110.1725,110.4366,110.1138,110.4366,28581.0
2024-03-01 13:30:00,112.9,112.93,112.56,112.57,14984.0,110.4268,110.4562,110.0943,110.104,14984.0
2024-03-01 13:35:00,112.59,112.61,112.47,112.51,7852.0,110.1236,110.1432,110.0062,110.0454,7852.0
2024-03-01 13:40:00,112.5,112.53,112.4,112.47,7400.0,110.0356,110.0649,109.9378,110.0062,7400.0
2024-03-01 13:45:00,112.43,112.48,112.34,112.34,5538.0,109.9671,110.016,109.8791,109.8791,5538.0
2024-03-01 13:50:00,112.32,112.38,112.28,112.32,7521.0,109.8595,109.9182,109.8204,109.8595,7521.0
2024-03-01 13:55:00,112.31,112.54,112.3,112.51,9951.0,109.8497,110.0747,109.84,110.0454,9951.0
2024-03-01 14:00:00,112.5,112.6,112.49,112.57,9516.0,110.0356,110.1334,110.0258,110.104,9516.0
2024-03-01 14:05:00,112.57,112.69,112.56,112.6,8700.0,110.104,110.2214,110.0943,110.1334,8700.0
2024-03-01 14:10:00,112.59,112.65,112.57,112.62,7681.0,110.1236,110.1823,110.104,110.153,7681.0
2024-03-01 14:15:00,112.61,112.62,112.54,112.56,8863.0,110.1432,110.153,110.0747,110.0943,8863.0
2024-03-01 14:20:00,112.57,112.7,112.55,112.65,8455.0,110.104,110.2312,110.0845,110.1823,8455.0
2024-03-01 14:25:00,112.58,112.71,112.58,112.68,4968.0,110.1138,110.241,110.1138,110.2116,4968.0
2024-03-01 14:30:00,112.68,112.68,112.51,112.54,7539.0,110.2116,110.2116,110.0454,110.0747,7539.0
2024-03-01 14:35:00,112.54,112.65,112.54,112.65,7191.0,110.0747,110.1823,110.0747,110.1823,7191.0
2024-03-01 14:40:00,112.67,112.69,112.51,112.51,9392.0,110.2019,110.2214,110.0454,110.0454,9392.0
2024-03-01 14:45:00,112.53,112.62,112.38,112.38,12282.0,110.0649,110.153,109.9182,109.9182,12282.0
2024-03-01 14:50:00,112.42,112.46,112.37,112.38,8027.0,109.9573,109.9965,109.9084,109.9182,8027.0
2024-03-01 14:55:00,112.39,112.59,112.39,112.56,16836.0,109.928,110.1236,109.928,110.0943,16836.0
2024-03-01 15:00:00,112.58,112.63,112.51,112.57,20015.0,110.1138,110.1627,110.0454,110.104,20015.0
2024-03-01 15:05:00,112.57,112.69,112.57,112.67,8757.0,110.104,110.2214,110.104,110.2019,8757.0
2024-03-01 15:10:00,112.64,112.64,112.55,112.59,13148.0,110.1725,110.1725,110.0845,110.1236,13148.0
2024-03-01 15:15:00,112.58,112.62,112.51,112.6,11147.0,110.1138,110.153,110.0454,110.1334,11147.0
2024-03-01 15:20:00,112.63,112.67,112.56,112.57,15110.0,110.1627,110.2019,110.0943,110.104,15110.0
2024-03-01 15:25:00,112.56,112.59,112.51,112.51,7524.0,110.0943,110.1236,110.0454,110.0454,7524.0
2024-03-01 15:30:00,112.5,112.66,112.47,112.66,15747.0,110.0356,110.1921,110.0062,110.1921,15747.0
2024-03-01 15:35:00,112.65,112.78,112.64,112.77,20963.0,110.1823,110.3094,110.1725,110.2997,20963.0
2024-03-01 15:40:00,112.77,112.88,112.74,112.83,34744.0,110.2997,110.4073,110.2703,110.3584,34744.0
2024-03-01 15:45:00,112.84,112.95,112.7,112.93,29350.0,110.3681,110.4757,110.2312,110.4562,29350.0
2024-03-01 15:50:00,112.95,113.29,112.94,113.23,61787.0,110.4757,110.8083,110.4659,110.7496,61787.0
2024-03-01 15:55:00,113.25,113.38,113.21,113.37,169648.0,110.7692,110.8963,110.73,110.8865,169648.0
2024-03-04 09:30:00,113.48,113.8,113.06,113.52,53014.0,110.9941,111.3071,110.5833,111.0332,53014.0
2024-03-04 09:35:00,113.77,114.51,113.77,114.43,12952.0,111.2778,112.0016,111.2778,111.9233,12952.0
2024-03-04 09:40:00,114.43,115.32,114.36,115.17,55973.0,111.9233,112.7938,111.8548,112.6471,55973.0
2024-03-04 09:45:00,115.21,115.33,114.91,114.91,4945.0,112.6862,112.8036,112.3928,112.3928,4945.0
2024-03-04 09:50:00,114.71,115.04,114.69,114.91,7473.0,112.1972,112.5199,112.1776,112.3928,7473.0
2024-03-04 09:55:00,114.87,114.93,114.35,114.68,8312.0,112.3537,112.4124,111.8451,112.1678,8312.0
2024-03-04 10:00:00,114.69,114.69,114.25,114.33,34635.0,112.1776,112.1776,111.7472,111.8255,34635.0
2024-03-04 10:05:00,114.33,114.42,114.1,114.12,6920.0,111.8255,111.9135,111.6005,111.6201,6920.0
2024-03-04 10:10:00,114.04,114.07,113.66,113.66,15489.0,111.5418,111.5712,111.1702,111.1702,15489.0
2024-03-04 10:15:00,113.66,113.76,113.5,113.5,6734.0,111.1702,111.268,111.0137,111.0137,6734.0
2024-03-04 10:20:00,113.5,113.88,113.5,113.73,8831.0,111.0137,111.3854,111.0137,111.2386,8831.0
2024-03-04 10:25:00,113.73,113.81,113.7,113.76,9891.0,111.2386,111.3169,111.2093,111.268,9891.0
2024-03-04 10:30:00,113.7,113.86,113.7,113.8,5469.0,111.2093,111.3658,111.2093,111.3071,5469.0
2024-03-04 10:35:00,113.74,114.06,113.74,113.98,5802.0,111.2484,111.5614,111.2484,111.4832,5802.0
2024-03-04 10:40:00,114.0,114.15,113.94,113.99,6095.0,111.5027,111.6494,111.444,111.4929,6095.0
2024-03-04 10:45:00,114.0,114.0,113.73,113.74,6082.0,111.5027,111.5027,111.2386,111.2484,6082.0
2024-03-04 10:50:00,113.69,113.74,113.53,113.53,4408.0,111.1995,111.2484,111.043,111.043,4408.0
2024-03-04 10:55:00,113.52,113.58,113.41,113.48,8281.0,111.0332,111.0919,110.9256,110.9941,8281.0
2024-03-04 11:00:00,113.47,113.51,113.35,113.37,8453.0,110.9843,111.0235,110.867,110.8865,8453.0
2024-03-04 11:05:00,113.37,113.59,113.33,113.45,9635.0,110.8865,111.1017,110.8474,110.9648,9635.0
2024-03-04 11:10:00,113.45,113.47,113.37,113.45,4873.0,110.9648,110.9843,110.8865,110.9648,4873.0
2024-03-04 11:15:00,113.42,113.54,113.34,113.36,4516.0,110.9354,111.0528,110.8572,110.8767,4516.0
2024-03-04 11:20:00,113.31,113.43,113.29,113.33,19216.0,110.8278,110.9452,110.8083,110.8474,19216.0
2024-03-04 11:25:00,113.34,113.41,113.25,113.41,8520.0,110.8572,110.9256,110.7692,110.9256,8520.0
2024-03-04 11:30:00,113.4,113.5,113.36,113.37,8509.0,110.9159,111.0137,110.8767,110.8865,8509.0
2024-03-04 11:35:00,113.34,113.42,113.32,113.36,5693.0,110.8572,110.9354,110.8376,110.8767,5693.0
2024-03-04 11:40:00,113.34,113.51,113.31,113.51,5511.0,110.8572,111.0235,110.8278,111.0235,5511.0
2024-03-04 11:45:00,113.52,113.67,113.52,113.66,7925.0,111.0332,111.18,111.0332,111.1702,7925.0
2024-03-04 11:50:00,113.64,113.72,113.36,113.41,12095.0,111.1506,111.2289,110.8767,110.9256,12095.0
2024-03-04 11:55:00,113.39,113.42,113.28,113.38,15591.0,110.9061,110.9354,110.7985,110.8963,15591.0
2024-03-04 12:00:00,113.35,113.35,113.2,113.2,10298.0,110.867,110.867,110.7202,110.7202,10298.0
2024-03-04 12:05:00,113.2,113.28,113.09,113.27,10249.0,110.7202,110.7985,110.6127,110.7887,10249.0
2024-03-04 12:10:00,113.28,113.49,113.27,113.49,11558.0,110.7985,111.0039,110.7887,111.0039,11558.0
2024-03-04 12:15:00,113.46,113.48,113.37,113.47,2789.0,110.9746,110.9941,110.8865,110.9843,2789.0
2024-03-04 12:20:00,113.45,113.62,113.45,113.48,4535.0,110.9648,111.131,110.9648,110.9941,4535.0
2024-03-04 12:25:00,113.47,113.53,113.43,113.44,7313.0,110.9843,111.043,110.9452,110.955,7313.0
2024-03-04 12:30:00,113.45,113.45,113.22,113.3,31062.0,110.9648,110.9648,110.7398,110.8181,31062.0
2024-03-04 12:35:00,113.26,113.29,113.18,113.22,7209.0,110.7789,110.8083,110.7007,110.7398,7209.0
2024-03-04 12:40:00,113.22,113.23,113.0,113.1,11358.0,110.7398,110.7496,110.5246,110.6224,11358.0
2024-03-04 12:45:00,113.06,113.09,112.95,112.99,8081.0,110.5833,110.6127,110.4757,110.5148,8081.0
2024-03-04 12:50:00,112.99,113.05,112.95,112.96,9175.0,110.5148,110.5735,110.4757,110.4855,9175.0
2024-03-04 12:55:00,112.95,112.98,112.83,112.84,14951.0,110.4757,110.5051,110.3584,110.3681,14951.0
2024-03-04 13:00:00,112.83,112.85,112.7,112.72,7019.0,110.3584,110.3779,110.2312,110.2508,7019.0
2024-03-04 13:05:00,112.74,112.88,112.73,112.85,9711.0,110.2703,110.4073,110.2605,110.3779,9711.0
2024-03-04 13:10:00,112.87,112.95,112.84,112.85,6610.0,110.3975,110.4757,110.3681,110.3779,6610.0
2024-03-04 13:15:00,112.86,112.88,112.83,112.83,6454.0,110.3877,110.4073,110.3584,110.3584,6454.0
2024-03-04 13:20:00,112.84,112.9,112.79,112.9,6682.0,110.3681,110.4268,110.3192,110.4268,6682.0
2024-03-04 13:25:00,112.91,112.94,112.8,112.9,9481.0,110.4366,110.4659,110.329,110.4268,9481.0
2024-03-04 13:30:00,112.88,112.92,112.82,112.9,6160.0,110.4073,110.4464,110.3486,110.4268,6160.0
2024-03-04 13:35:00,112.88,112.93,112.85,112.93,3450.0,110.4073,110.4562,110.3779,110.4562,3450.0
2024-03-04 13:40:00,112.93,112.94,112.87,112.89,5060.0,110.4562,110.4659,110.3975,110.417,5060.0
2024-03-04 13:45:00,112.89,113.03,112.86,112.89,11311.0,110.417,110.554,110.3877,110.417,11311.0
2024-03-04 13:50:00,112.91,113.05,112.87,113.05,7109.0,110.4366,110.5735,110.3975,110.5735,7109.0
2024-03-04 13:55:00,113.05,113.06,112.92,113.01,6438.0,110.5735,110.5833,110.4464,110.5344,6438.0
2024-03-04 14:00:00,112.99,113.1,112.95,113.04,7772.0,110.5148,110.6224,110.4757,110.5638,7772.0
2024-03-04 14:05:00,113.05,113.05,112.84,112.87,15586.0,110.5735,110.5735,110.3681,110.3975,15586.0
2024-03-04 14:10:00,112.89,112.94,112.8,112.83,8034.0,110.417,110.4659,110.329,110.3584,8034.0
2024-03-04 14:15:00,112.81,113.06,112.81,112.99,10115.0,110.3388,110.5833,110.3388,110.5148,10115.0
2024-03-04 14:20:00,112.97,113.05,112.9,113.05,5039.0,110.4953,110.5735,110.4268,110.5735,5039.0
2024-03-04 14:25:00,113.03,113.08,112.84,112.84,10817.0,110.554,110.6029,110.3681,110.3681,10817.0
2024-03-04 14:30:00,112.81,112.9,112.75,112.75,13249.0,110.3388,110.4268,110.2801,110.2801,13249.0
2024-03-04 14:35:00,112.72,112.78,112.64,112.7,11293.0,110.2508,110.3094,110.1725,110.2312,11293.0
2024-03-04 14:40:00,112.7,112.74,112.59,112.68,10994.0,110.2312,110.2703,110.1236,110.2116,10994.0
2024-03-04 14:45:00,112.68,112.68,112.53,112.63,26801.0,110.2116,110.2116,110.0649,110.1627,26801.0
2024-03-04 14:50:00,112.65,112.77,112.61,112.74,18278.0,110.1823,110.2997,110.1432,110.2703,18278.0
2024-03-04 14:55:00,112.73,112.88,112.64,112.64,42543.0,110.2605,110.4073,110.1725,110.1725,42543.0
2024-03-04 15:00:00,112.65,112.65,112.55,112.56,21519.0,110.1823,110.1823,110.0845,110.0943,21519.0
2024-03-04 15:05:00,112.55,112.67,112.54,112.65,12117.0,110.0845,110.2019,110.0747,110.1823,12117.0
2024-03-04 15:10:00,112.65,112.81,112.56,112.78,12733.0,110.1823,110.3388,110.0943,110.3094,12733.0
2024-03-04 15:15:00,112.77,112.94,112.77,112.8,31366.0,110.2997,110.4659,110.2997,110.329,31366.0
2024-03-04 15:20:00,112.8,112.85,112.67,112.78,18861.0,110.329,110.3779,110.2019,110.3094,18861.0
2024-03-04 15:25:00,112.77,112.79,112.7,112.7,9259.0,110.2997,110.3192,110.2312,110.2312,9259.0
2024-03-04 15:30:00,112.7,112.72,112.57,112.57,18479.0,110.2312,110.2508,110.104,110.104,18479.0
2024-03-04 15:35:00,112.57,112.62,112.48,112.51,17269.0,110.104,110.153,110.016,110.0454,17269.0
2024-03-04 15:40:00,112.51,112.61,112.51,112.55,15025.0,110.0454,110.1432,110.0454,110.0845,15025.0
2024-03-04 15:45:00,112.56,112.61,112.51,112.58,29907.0,110.0943,110.1432,110.0454,110.1138,29907.0
2024-03-04 15:50:00,112.6,112.66,112.51,112.54,56787.0,110.1334,110.1921,110.0454,110.0747,56787.0
2024-03-04 15:55:00,112.55,112.67,112.47,112.64,177660.0,110.0845,110.2019,110.0062,110.1725,177660.0
2024-03-05 09:30:00,112.92,113.11,112.64,113.02,18685.0,110.4464,110.6322,110.1725,110.5442,18685.0
2024-03-05 09:35:00,113.03,113.13,112.76,112.88,2701.0,110.554,110.6518,110.2899,110.4073,2701.0
2024-03-05 09:40:00,112.69,112.94,112.65,112.8,6657.0,110.2214,110.4659,110.1823,110.329,6657.0
2024-03-05 09:45:00,112.82,112.99,112.81,112.89,6123.0,110.3486,110.5148,110.3388,110.417,6123.0
2024-03-05 09:50:00,112.82,113.15,112.77,113.12,6870.0,110.3486,110.6713,110.2997,110.642,6870.0
2024-03-05 09:55:00,113.04,113.04,112.84,112.86,7464.0,110.5638,110.5638,110.3681,110.3877,7464.0
2024-03-05 10:00:00,112.87,112.87,112.59,112.74,7487.0,110.3975,110.3975,110.1236,110.2703,7487.0
2024-03-05 10:05:00,112.81,112.81,112.52,112.63,6635.0,110.3388,110.3388,110.0551,110.1627,6635.0
2024-03-05 10:10:00,112.53,112.74,112.47,112.47,11044.0,110.0649,110.2703,110.0062,110.0062,11044.0
2024-03-05 10:15:00,112.45,112.71,112.45,112.57,23444.0,109.9867,110.241,109.9867,110.104,23444.0
2024-03-05 10:20:00,112.64,112.76,112.5,112.64,26042.0,110.1725,110.2899,110.0356,110.1725,26042.0
2024-03-05 10:25:00,112.69,112.89,112.64,112.7,12531.0,110.2214,110.417,110.1725,110.2312,12531.0
2024-03-05 10:30:00,112.65,112.71,112.63,112.64,15434.0,110.1823,110.241,110.1627,110.1725,15434.0
2024-03-05 10:35:00,112.64,112.64,112.37,112.41,28919.0,110.1725,110.1725,109.9084,109.9476,28919.0
2024-03-05 10:40:00,112.36,112.37,112.17,112.22,15569.0,109.8986,109.9084,109.7128,109.7617,15569.0
2024-03-05 10:45:00,112.25,112.31,112.22,112.25,4892.0,109.7911,109.8497,109.7617,109.7911,4892.0
2024-03-05 10:50:00,112.28,112.34,112.1,112.1,10124.0,109.8204,109.8791,109.6443,109.6443,10124.0
2024-03-05 10:55:00,112.12,112.31,112.12,112.28,13191.0,109.6639,109.8497,109.6639,109.8204,13191.0
2024-03-05 11:00:00,112.26,112.26,112.13,112.24,4753.0,109.8008,109.8008,109.6737,109.7813,4753.0
2024-03-05 11:05:00,112.28,112.32,112.23,112.29,6203.0,109.8204,109.8595,109.7715,109.8302,6203.0
2024-03-05 11:10:00,112.27,112.33,112.25,112.26,4299.0,109.8106,109.8693,109.7911,109.8008,4299.0
2024-03-05 11:15:00,112.27,112.4,112.27,112.39,6285.0,109.8106,109.9378,109.8106,109.928,6285.0
2024-03-05 11:20:00,112.34,112.36,112.2,112.29,7715.0,109.8791,109.8986,109.7422,109.8302,7715.0
2024-03-05 11:25:00,112.3,112.35,112.28,112.33,6798.0,109.84,109.8889,109.8204,109.8693,6798.0
2024-03-05 11:30:00,112.32,112.5,112.3,112.49,5590.0,109.8595,110.0356,109.84,110.0258,5590.0
2024-03-05 11:35:00,112.5,112.57,112.47,112.47,4591.0,110.0356,110.104,110.0062,110.0062,4591.0
2024-03-05 11:40:00,112.48,112.51,112.28,112.31,7400.0,110.016,110.0454,109.8204,109.8497,7400.0
2024-03-05 11:45:00,112.31,112.49,112.31,112.45,5005.0,109.8497,110.0258,109.8497,109.9867,5005.0
2024-03-05 11:50:00,112.41,112.46,112.38,112.38,4124.0,109.9476,109.9965,109.9182,109.9182,4124.0
2024-03-05 11:55:00,112.37,112.37,112.13,112.13,5937.0,109.9084,109.9084,109.6737,109.6737,5937.0
2024-03-05 12:00:00,112.13,112.14,111.92,112.07,33084.0,109.6737,109.6835,109.4683,109.615,33084.0
2024-03-05 12:05:00,112.09,112.21,112.09,112.19,8470.0,109.6346,109.7519,109.6346,109.7324,8470.0
2024-03-05 12:10:00,112.19,112.32,112.12,112.32,6656.0,109.7324,109.8595,109.6639,109.8595,6656.0
2024-03-05 12:15:00,112.32,112.54,112.32,112.54,6322.0,109.8595,110.0747,109.8595,110.0747,6322.0
2024-03-05 12:20:00,112.57,112.83,112.53,112.8,8795.0,110.104,110.3584,110.0649,110.329,8795.0
2024-03-05 12:25:00,112.8,112.83,112.72,112.75,9006.0,110.329,110.3584,110.2508,110.2801,9006.0
2024-03-05 12:30:00,112.72,112.76,112.65,112.65,8088.0,110.2508,110.2899,110.1823,110.1823,8088.0
2024-03-05 12:35:00,112.68,112.68,112.52,112.53,3578.0,110.2116,110.2116,110.0551,110.0649,3578.0
2024-03-05 12:40:00,112.52,112.7,112.46,112.62,8263.0,110.0551,110.2312,109.9965,110.153,8263.0
2024-03-05 12:45:00,112.62,112.71,112.62,112.63,3716.0,110.153,110.241,110.153,110.1627,3716.0
2024-03-05 12:50:00,112.62,112.67,112.56,112.64,3892.0,110.153,110.2019,110.0943,110.1725,3892.0
2024-03-05 12:55:00,112.66,112.71,112.6,112.61,4473.0,110.1921,110.241,110.1334,110.1432,4473.0
2024-03-05 13:00:00,112.63,112.67,112.59,112.67,6655.0,110.1627,110.2019,110.1236,110.2019,6655.0
2024-03-05 13:05:00,112.67,112.8,112.63,112.8,4108.0,110.2019,110.329,110.1627,110.329,4108.0
2024-03-05 13:10:00,112.81,112.98,112.81,112.96,4095.0,110.3388,110.5051,110.3388,110.4855,4095.0
2024-03-05 13:15:00,112.95,113.04,112.92,113.04,5846.0,110.4757,110.5638,110.4464,110.5638,5846.0
2024-03-05 13:20:00,113.03,113.23,113.02,113.14,13050.0,110.554,110.7496,110.5442,110.6616,13050.0
2024-03-05 13:25:00,113.13,113.21,112.96,113.06,20615.0,110.6518,110.73,110.4855,110.5833,20615.0
2024-03-05 13:30:00,113.03,113.17,112.96,113.17,2509.0,110.554,110.6909,110.4855,110.6909,2509.0
2024-03-05 13:35:00,113.17,113.27,113.14,113.26,7773.0,110.6909,110.7887,110.6616,110.7789,7773.0
2024-03-05 13:40:00,113.28,113.48,113.28,113.33,11542.0,110.7985,110.9941,110.7985,110.8474,11542.0
2024-03-05 13:45:00,113.33,113.58,113.33,113.44,17769.0,110.8474,111.0919,110.8474,110.955,17769.0
2024-03-05 13:50:00,113.43,113.44,113.25,113.37,26489.0,110.9452,110.955,110.7692,110.8865,26489.0
2024-03-05 13:55:00,113.37,113.37,113.29,113.29,3615.0,110.8865,110.8865,110.8083,110.8083,3615.0
2024-03-05 14:00:00,113.29,113.45,113.29,113.34,4417.0,110.8083,110.9648,110.8083,110.8572,4417.0
2024-03-05 14:05:00,113.38,113.41,113.29,113.33,5552.0,110.8963,110.9256,110.8083,110.8474,5552.0
2024-03-05 14:10:00,113.32,113.32,113.03,113.04,4441.0,110.8376,110.8376,110.554,110.5638,4441.0
2024-03-05 14:15:00,113.05,113.08,112.99,113.05,9602.0,110.5735,110.6029,110.5148,110.5735,9602.0
2024-03-05 14:20:00,113.04,113.12,113.02,113.1,4448.0,110.5638,110.642,110.5442,110.6224,4448.0
2024-03-05 14:25:00,113.11,113.12,113.0,113.0,4419.0,110.6322,110.642,110.5246,110.5246,4419.0
2024-03-05 14:30:00,112.97,112.97,112.75,112.75,10447.0,110.4953,110.4953,110.2801,110.2801,10447.0
2024-03-05 14:35:00,112.75,112.83,112.73,112.83,6474.0,110.2801,110.3584,110.2605,110.3584,6474.0
2024-03-05 14:40:00,112.82,112.82,112.67,112.69,6000.0,110.3486,110.3486,110.2019,110.2214,6000.0
2024-03-05 14:45:00,112.71,112.82,112.68,112.82,6625.0,110.241,110.3486,110.2116,110.3486,6625.0
2024-03-05 14:50:00,112.82,112.92,112.82,112.88,4332.0,110.3486,110.4464,110.3486,110.4073,4332.0
2024-03-05 14:55:00,112.89,112.92,112.85,112.92,3848.0,110.417,110.4464,110.3779,110.4464,3848.0
2024-03-05 15:00:00,112.93,112.95,112.88,112.93,5989.0,110.4562,110.4757,110.4073,110.4562,5989.0
2024-03-05 15:05:00,112.92,112.94,112.82,112.86,23803.0,110.4464,110.4659,110.3486,110.3877,23803.0
2024-03-05 15:10:00,112.84,112.84,112.51,112.51,8128.0,110.3681,110.3681,110.0454,110.0454,8128.0
2024-03-05 15:15:00,112.51,112.51,112.36,112.38,10213.0,110.0454,110.0454,109.8986,109.9182,10213.0
2024-03-05 15:20:00,112.4,112.52,112.36,112.51,10359.0,109.9378,110.0551,109.8986,110.0454,10359.0
2024-03-05 15:25:00,112.5,112.5,112.37,112.37,9083.0,110.0356,110.0356,109.9084,109.9084,9083.0
2024-03-05 15:30:00,112.36,112.38,112.27,112.37,13066.0,109.8986,109.9182,109.8106,109.9084,13066.0
2024-03-05 15:35:00,112.39,112.59,112.37,112.52,13107.0,109.928,110.1236,109.9084,110.0551,13107.0
2024-03-05 15:40:00,112.52,112.67,112.48,112.62,17724.0,110.0551,110.2019,110.016,110.153,17724.0
2024-03-05 15:45:00,112.61,112.98,112.6,112.88,32482.0,110.1432,110.5051,110.1334,110.4073,32482.0
2024-03-05 15:50:00,112.89,112.94,112.73,112.82,37748.0,110.417,110.4659,110.2605,110.3486,37748.0
2024-03-05 15:55:00,112.8,112.95,112.77,112.92,77435.0,110.329,110.4757,110.2997,110.4464,77435.0
2024-03-06 09:30:00,113.71,113.92,113.01,113.64,33668.0,111.2191,111.4245,110.5344,111.1506,33668.0
2024-03-06 09:35:00,113.68,113.82,113.5,113.62,7100.0,111.1897,111.3267,111.0137,111.131,7100.0
2024-03-06 09:40:00,113.57,113.6,112.97,113.11,10792.0,111.0821,111.1115,110.4953,110.6322,10792.0
2024-03-06 09:45:00,113.02,113.12,112.73,113.03,29680.0,110.5442,110.642,110.2605,110.554,29680.0
2024-03-06 09:50:00,113.0,113.24,112.98,113.17,7889.0,110.5246,110.7594,110.5051,110.6909,7889.0
2024-03-06 09:55:00,113.12,113.28,113.05,113.11,13321.0,110.642,110.7985,110.5735,110.6322,13321.0
2024-03-06 10:00:00,113.23,113.29,113.0,113.08,15502.0,110.7496,110.8083,110.5246,110.6029,15502.0
2024-03-06 10:05:00,113.09,113.3,113.07,113.07,8258.0,110.6127,110.8181,110.5931,110.5931,8258.0
2024-03-06 10:10:00,113.0,113.15,112.94,113.07,9412.0,110.5246,110.6713,110.4659,110.5931,9412.0
2024-03-06 10:15:00,113.1,113.21,113.1,113.14,11758.0,110.6224,110.73,110.6224,110.6616,11758.0
2024-03-06 10:20:00,113.16,113.22,112.8,112.84,13988.0,110.6811,110.7398,110.329,110.3681,13988.0
2024-03-06 10:25:00,112.82,112.84,112.45,112.45,16006.0,110.3486,110.3681,109.9867,109.9867,16006.0
2024-03-06 10:30:00,112.44,112.54,112.37,112.54,18419.0,109.9769,110.0747,109.9084,110.0747,18419.0
2024-03-06 10:35:00,112.53,112.86,112.53,112.76,5994.0,110.0649,110.3877,110.0649,110.2899,5994.0
2024-03-06 10:40:00,112.78,112.8,112.59,112.67,6363.0,110.3094,110.329,110.1236,110.2019,6363.0
2024-03-06 10:45:00,112.67,112.73,112.44,112.44,7840.0,110.2019,110.2605,109.9769,109.9769,7840.0
2024-03-06 10:50:00,112.45,112.62,112.37,112.5,9052.0,109.9867,110.153,109.9084,110.0356,9052.0
2024-03-06 10:55:00,112.48,112.58,112.39,112.55,14185.0,110.016,110.1138,109.928,110.0845,14185.0
2024-03-06 11:00:00,112.53,112.53,112.31,112.36,11862.0,110.0649,110.0649,109.8497,109.8986,11862.0
2024-03-06 11:05:00,112.36,112.73,112.36,112.63,16096.0,109.8986,110.2605,109.8986,110.1627,16096.0
2024-03-06 11:10:00,112.65,112.79,112.64,112.66,10249.0,110.1823,110.3192,110.1725,110.1921,10249.0
2024-03-06 11:15:00,112.72,112.77,112.61,112.63,7799.0,110.2508,110.2997,110.1432,110.1627,7799.0
2024-03-06 11:20:00,112.6,112.61,112.48,112.53,10109.0,110.1334,110.1432,110.016,110.0649,10109.0
2024-03-06 11:25:00,112.5,112.53,112.33,112.47,15088.0,110.0356,110.0649,109.8693,110.0062,15088.0
2024-03-06 11:30:00,112.44,112.44,112.24,112.37,16166.0,109.9769,109.9769,109.7813,109.9084,16166.0
2024-03-06 11:35:00,112.33,112.51,112.27,112.51,9802.0,109.8693,110.0454,109.8106,110.0454,9802.0
2024-03-06 11:40:00,112.46,112.62,112.42,112.62,6608.0,109.9965,110.153,109.9573,110.153,6608.0
2024-03-06 11:45:00,112.61,112.65,112.54,112.65,8516.0,110.1432,110.1823,110.0747,110.1823,8516.0
2024-03-06 11:50:00,112.67,112.74,112.66,112.69,7055.0,110.2019,110.2703,110.1921,110.2214,7055.0
2024-03-06 11:55:00,112.67,112.86,112.64,112.86,12609.0,110.2019,110.3877,110.1725,110.3877,12609.0
2024-03-06 12:00:00,112.81,112.81,112.66,112.74,13907.0,110.3388,110.3388,110.1921,110.2703,13907.0
2024-03-06 12:05:00,112.74,112.74,112.64,112.69,5571.0,110.2703,110.2703,110.1725,110.2214,5571.0
2024-03-06 12:10:00,112.69,112.72,112.51,112.52,7937.0,110.2214,110.2508,110.0454,110.0551,7937.0
2024-03-06 12:15:00,112.53,112.53,112.35,112.35,8229.0,110.0649,110.0649,109.8889,109.8889,8229.0
2024-03-06 12:20:00,112.34,112.41,112.23,112.23,10699.0,109.8791,109.9476,109.7715,109.7715,10699.0
2024-03-06 12:25:00,112.25,112.26,112.07,112.11,16059.0,109.7911,109.8008,109.615,109.6541,16059.0
2024-03-06 12:30:00,112.13,112.23,112.1,112.13,15819.0,109.6737,109.7715,109.6443,109.6737,15819.0
2024-03-06 12:35:00,112.12,112.21,112.07,112.11,11831.0,109.6639,109.7519,109.615,109.6541,11831.0
2024-03-06 12:40:00,112.09,112.19,112.07,112.13,7736.0,109.6346,109.7324,109.615,109.6737,7736.0
2024-03-06 12:45:00,112.16,112.16,112.05,112.09,9551.0,109.703,109.703,109.5954,109.6346,9551.0
2024-03-06 12:50:00,112.08,112.1,111.74,111.74,31095.0,109.6248,109.6443,109.2922,109.2922,31095.0
2024-03-06 12:55:00,111.73,111.88,111.72,111.83,12164.0,109.2825,109.4292,109.2727,109.3803,12164.0
2024-03-06 13:00:00,111.81,111.89,111.75,111.86,13429.0,109.3607,109.4389,109.302,109.4096,13429.0
2024-03-06 13:05:00,111.88,111.88,111.75,111.76,15623.0,109.4292,109.4292,109.302,109.3118,15623.0
2024-03-06 13:10:00,111.78,111.81,111.73,111.76,10838.0,109.3314,109.3607,109.2825,109.3118,10838.0
2024-03-06 13:15:00,111.77,111.89,111.77,111.78,13399.0,109.3216,109.4389,109.3216,109.3314,13399.0
2024-03-06 13:20:00,111.78,111.82,111.67,111.67,7585.0,109.3314,109.3705,109.2238,109.2238,7585.0
2024-03-06 13:25:00,111.68,111.78,111.68,111.75,6223.0,109.2335,109.3314,109.2335,109.302,6223.0
2024-03-06 13:30:00,111.77,111.84,111.65,111.75,13982.0,109.3216,109.39,109.2042,109.302,13982.0
2024-03-06 13:35:00,111.77,111.85,111.69,111.78,20762.0,109.3216,109.3998,109.2433,109.3314,20762.0
2024-03-06 13:40:00,111.79,111.87,111.71,111.72,10451.0,109.3411,109.4194,109.2629,109.2727,10451.0
2024-03-06 13:45:00,111.7,111.7,111.38,111.38,11592.0,109.2531,109.2531,108.9401,108.9401,11592.0
2024-03-06 13:50:00,111.35,111.48,111.31,111.43,9504.0,108.9108,109.0379,108.8717,108.989,9504.0
2024-03-06 13:55:00,111.41,111.56,111.4,111.52,9569.0,108.9695,109.1162,108.9597,109.0771,9569.0
2024-03-06 14:00:00,111.52,111.57,111.44,111.46,9437.0,109.0771,109.126,108.9988,109.0184,9437.0
2024-03-06 14:05:00,111.47,111.62,111.47,111.56,10078.0,109.0281,109.1749,109.0281,109.1162,10078.0
2024-03-06 14:10:00,111.53,111.7,111.47,111.61,13298.0,109.0868,109.2531,109.0281,109.1651,13298.0
2024-03-06 14:15:00,111.6,111.67,111.55,111.64,5820.0,109.1553,109.2238,109.1064,109.1944,5820.0
2024-03-06 14:20:00,111.63,111.77,111.63,111.67,7443.0,109.1846,109.3216,109.1846,109.2238,7443.0
2024-03-06 14:25:00,111.65,111.74,111.61,111.66,5240.0,109.2042,109.2922,109.1651,109.214,5240.0
2024-03-06 14:30:00,111.64,111.65,111.52,111.58,6894.0,109.1944,109.2042,109.0771,109.1357,6894.0
2024-03-06 14:35:00,111.57,111.57,111.48,111.49,6538.0,109.126,109.126,109.0379,109.0477,6538.0
2024-03-06 14:40:00,111.49,111.5,111.39,111.39,7928.0,109.0477,109.0575,108.9499,108.9499,7928.0
2024-03-06 14:45:00,111.37,111.41,111.29,111.32,13457.0,108.9303,108.9695,108.8521,108.8814,13457.0
2024-03-06 14:50:00,111.31,111.34,111.26,111.33,11327.0,108.8717,108.901,108.8227,108.8912,11327.0
2024-03-06 14:55:00,111.32,111.47,111.28,111.42,17470.0,108.8814,109.0281,108.8423,108.9792,17470.0
2024-03-06 15:00:00,111.45,111.55,111.31,111.36,12144.0,109.0086,109.1064,108.8717,108.9206,12144.0
2024-03-06 15:05:00,111.34,111.37,111.29,111.36,6617.0,108.901,108.9303,108.8521,108.9206,6617.0
2024-03-06 15:10:00,111.35,111.47,111.17,111.17,15253.0,108.9108,109.0281,108.7347,108.7347,15253.0
2024-03-06 15:15:00,111.18,111.34,111.18,111.26,12669.0,108.7445,108.901,108.7445,108.8227,12669.0
2024-03-06 15:20:00,111.28,111.3,111.21,111.25,14982.0,108.8423,108.8619,108.7738,108.813,14982.0
2024-03-06 15:25:00,111.26,111.29,111.18,111.19,17284.0,108.8227,108.8521,108.7445,108.7543,17284.0
2024-03-06 15:30:00,111.19,111.22,111.05,111.07,27025.0,108.7543,108.7836,108.6173,108.6369,27025.0
2024-03-06 15:35:00,111.06,111.21,111.05,111.11,21360.0,108.6271,108.7738,108.6173,108.676,21360.0
2024-03-06 15:40:00,111.11,111.16,110.91,110.92,24032.0,108.676,108.7249,108.4804,108.4902,24032.0
2024-03-06 15:45:00,110.89,111.03,110.85,110.92,35656.0,108.4609,108.5978,108.4217,108.4902,35656.0
2024-03-06 15:50:00,110.88,110.94,110.69,110.82,64904.0,108.4511,108.5098,108.2652,108.3924,64904.0
2024-03-06 15:55:00,110.84,110.87,110.54,110.63,211851.0,108.4119,108.4413,108.1185,108.2065,211851.0
2024-03-07 09:30:00,111.43,111.73,111.32,111.57,43947.0,108.989,109.2825,108.8814,109.126,43947.0
2024-03-07 09:35:00,111.6,111.68,111.2,111.3,8085.0,109.1553,109.2335,108.7641,108.8619,8085.0
2024-03-07 09:40:00,111.29,111.39,111.13,111.26,5650.0,108.8521,108.9499,108.6956,108.8227,5650.0
2024-03-07 09:45:00,111.26,111.39,111.1,111.32,5451.0,108.8227,108.9499,108.6663,108.8814,5451.0
2024-03-07 09:50:00,111.36,111.41,111.15,111.17,3460.0,108.9206,108.9695,108.7152,108.7347,3460.0
2024-03-07 09:55:00,111.22,111.22,110.83,111.01,10144.0,108.7836,108.7836,108.4022,108.5782,10144.0
2024-03-07 10:00:00,111.0,111.0,110.65,110.76,15458.0,108.5684,108.5684,108.2261,108.3337,15458.0
2024-03-07 10:05:00,110.76,111.19,110.65,111.08,17788.0,108.3337,108.7543,108.2261,108.6467,17788.0
2024-03-07 10:10:00,111.1,111.22,111.01,111.11,8480.0,108.6663,108.7836,108.5782,108.676,8480.0
2024-03-07 10:15:00,111.11,111.11,111.0,111.01,8346.0,108.676,108.676,108.5684,108.5782,8346.0
2024-03-07 10:20:00,111.02,111.02,110.87,110.92,4416.0,108.588,108.588,108.4413,108.4902,4416.0
2024-03-07 10:25:00,110.92,111.25,110.91,111.21,7272.0,108.4902,108.813,108.4804,108.7738,7272.0
2024-03-07 10:30:00,111.22,111.37,111.19,111.36,6773.0,108.7836,108.9303,108.7543,108.9206,6773.0
2024-03-07 10:35:00,111.34,111.35,111.17,111.24,9564.0,108.901,108.9108,108.7347,108.8032,9564.0
2024-03-07 10:40:00,111.21,111.26,111.11,111.12,5318.0,108.7738,108.8227,108.676,108.6858,5318.0
2024-03-07 10:45:00,111.08,111.08,110.88,110.94,5023.0,108.6467,108.6467,108.4511,108.5098,5023.0
2024-03-07 10:50:00,110.95,110.95,110.79,110.8,7582.0,108.5195,108.5195,108.363,108.3728,7582.0
2024-03-07 10:55:00,110.79,110.91,110.77,110.9,4747.0,108.363,108.4804,108.3435,108.4706,4747.0
2024-03-07 11:00:00,110.89,110.93,110.79,110.92,3627.0,108.4609,108.5,108.363,108.4902,3627.0
2024-03-07 11:05:00,110.91,110.95,110.88,110.94,5423.0,108.4804,108.5195,108.4511,108.5098,5423.0
2024-03-07 11:10:00,110.94,111.03,110.94,110.99,6239.0,108.5098,108.5978,108.5098,108.5587,6239.0
2024-03-07 11:15:00,110.99,111.08,110.94,111.08,6295.0,108.5587,108.6467,108.5098,108.6467,6295.0
2024-03-07 11:20:00,111.11,111.28,111.08,111.25,11164.0,108.676,108.8423,108.6467,108.813,11164.0
2024-03-07 11:25:00,111.23,111.64,111.23,111.64,18004.0,108.7934,109.1944,108.7934,109.1944,18004.0
2024-03-07 11:30:00,111.57,111.75,111.57,111.75,9846.0,109.126,109.302,109.126,109.302,9846.0
2024-03-07 11:35:00,111.77,111.81,111.63,111.65,8793.0,109.3216,109.3607,109.1846,109.2042,8793.0
2024-03-07 11:40:00,111.63,111.64,111.49,111.52,10641.0,109.1846,109.1944,109.0477,109.0771,10641.0
2024-03-07 11:45:00,111.55,111.55,111.35,111.35,19541.0,109.1064,109.1064,108.9108,108.9108,19541.0
2024-03-07 11:50:00,111.33,111.5,111.33,111.48,6591.0,108.8912,109.0575,108.8912,109.0379,6591.0
2024-03-07 11:55:00,111.51,111.55,111.47,111.49,5870.0,109.0673,109.1064,109.0281,109.0477,5870.0
2024-03-07 12:00:00,111.51,111.54,111.43,111.47,6473.0,109.0673,109.0966,108.989,109.0281,6473.0
2024-03-07 12:05:00,111.47,111.54,111.47,111.49,4478.0,109.0281,109.0966,109.0281,109.0477,4478.0
2024-03-07 12:10:00,111.47,111.61,111.46,111.61,3847.0,109.0281,109.1651,109.0184,109.1651,3847.0
2024-03-07 12:15:00,111.6,111.73,111.6,111.72,6120.0,109.1553,109.2825,109.1553,109.2727,6120.0
2024-03-07 12:20:00,111.72,111.78,111.65,111.78,8419.0,109.2727,109.3314,109.2042,109.3314,8419.0
2024-03-07 12:25:00,111.79,111.84,111.74,111.75,5757.0,109.3411,109.39,109.2922,109.302,5757.0
2024-03-07 12:30:00,111.72,111.74,111.63,111.63,3367.0,109.2727,109.2922,109.1846,109.1846,3367.0
2024-03-07 12:35:00,111.64,111.74,111.64,111.72,4585.0,109.1944,109.2922,109.1944,109.2727,4585.0
2024-03-07 12:40:00,111.7,111.78,111.68,111.78,6136.0,109.2531,109.3314,109.2335,109.3314,6136.0
2024-03-07 12:45:00,111.77,111.85,111.75,111.83,2953.0,109.3216,109.3998,109.302,109.3803,2953.0
2024-03-07 12:50:00,111.83,111.84,111.78,111.84,5555.0,109.3803,109.39,109.3314,109.39,5555.0
2024-03-07 12:55:00,111.84,111.92,111.82,111.89,4832.0,109.39,109.4683,109.3705,109.4389,4832.0
2024-03-07 13:00:00,111.89,111.91,111.84,111.91,5131.0,109.4389,109.4585,109.39,109.4585,5131.0
2024-03-07 13:05:00,111.93,112.03,111.86,112.01,6394.0,109.4781,109.5759,109.4096,109.5563,6394.0
2024-03-07 13:10:00,112.05,112.18,112.04,112.14,8354.0,109.5954,109.7226,109.5857,109.6835,8354.0
2024-03-07 13:15:00,112.14,112.4,112.14,112.4,12332.0,109.6835,109.9378,109.6835,109.9378,12332.0
2024-03-07 13:20:00,112.4,112.43,112.34,112.39,9097.0,109.9378,109.9671,109.8791,109.928,9097.0
2024-03-07 13:25:00,112.38,112.4,112.31,112.34,5533.0,109.9182,109.9378,109.8497,109.8791,5533.0
2024-03-07 13:30:00,112.37,112.47,112.36,112.45,5522.0,109.9084,110.0062,109.8986,109.9867,5522.0
2024-03-07 13:35:00,112.47,112.47,112.38,112.42,6875.0,110.0062,110.0062,109.9182,109.9573,6875.0
2024-03-07 13:40:00,112.43,112.62,112.4,112.58,8124.0,109.9671,110.153,109.9378,110.1138,8124.0
2024-03-07 13:45:00,112.58,112.7,112.58,112.68,9395.0,110.1138,110.2312,110.1138,110.2116,9395.0
2024-03-07 13:50:00,112.68,112.88,112.67,112.88,23913.0,110.2116,110.4073,110.2019,110.4073,23913.0
2024-03-07 13:55:00,112.89,113.01,112.89,112.91,16222.0,110.417,110.5344,110.417,110.4366,16222.0
2024-03-07 14:00:00,112.89,113.1,112.85,113.08,11494.0,110.417,110.6224,110.3779,110.6029,11494.0
2024-03-07 14:05:00,113.09,113.29,113.08,113.27,26707.0,110.6127,110.8083,110.6029,110.7887,26707.0
2024-03-07 14:10:00,113.25,113.27,113.04,113.07,10825.0,110.7692,110.7887,110.5638,110.5931,10825.0
2024-03-07 14:15:00,113.05,113.07,112.82,112.82,8183.0,110.5735,110.5931,110.3486,110.3486,8183.0
2024-03-07 14:20:00,112.8,112.86,112.78,112.78,6910.0,110.329,110.3877,110.3094,110.3094,6910.0
2024-03-07 14:25:00,112.78,112.84,112.74,112.81,3903.0,110.3094,110.3681,110.2703,110.3388,3903.0
2024-03-07 14:30:00,112.81,112.93,112.79,112.91,4724.0,110.3388,110.4562,110.3192,110.4366,4724.0
2024-03-07 14:35:00,112.9,112.93,112.83,112.85,3714.0,110.4268,110.4562,110.3584,110.3779,3714.0
2024-03-07 14:40:00,112.86,112.9,112.84,112.87,5203.0,110.3877,110.4268,110.3681,110.3975,5203.0
2024-03-07 14:45:00,112.87,112.92,112.86,112.92,6813.0,110.3975,110.4464,110.3877,110.4464,6813.0
2024-03-07 14:50:00,112.93,113.01,112.91,113.01,5154.0,110.4562,110.5344,110.4366,110.5344,5154.0
2024-03-07 14:55:00,113.01,113.03,112.84,112.88,11351.0,110.5344,110.554,110.3681,110.4073,11351.0
2024-03-07 15:00:00,112.87,112.87,112.73,112.87,6716.0,110.3975,110.3975,110.2605,110.3975,6716.0
2024-03-07 15:05:00,112.86,112.95,112.86,112.91,7902.0,110.3877,110.4757,110.3877,110.4366,7902.0
2024-03-07 15:10:00,112.91,112.99,112.91,112.99,10763.0,110.4366,110.5148,110.4366,110.5148,10763.0
2024-03-07 15:15:00,112.96,112.98,112.88,112.92,9521.0,110.4855,110.5051,110.4073,110.4464,9521.0
2024-03-07 15:20:00,112.92,113.03,112.9,113.03,9216.0,110.4464,110.554,110.4268,110.554,9216.0
2024-03-07 15:25:00,113.02,113.09,113.0,113.01,8245.0,110.5442,110.6127,110.5246,110.5344,8245.0
2024-03-07 15:30:00,113.0,113.18,112.99,113.18,13343.0,110.5246,110.7007,110.5148,110.7007,13343.0
2024-03-07 15:35:00,113.18,113.32,113.17,113.3,20732.0,110.7007,110.8376,110.6909,110.8181,20732.0
2024-03-07 15:40:00,113.31,113.4,113.26,113.4,22540.0,110.8278,110.9159,110.7789,110.9159,22540.0
2024-03-07 15:45:00,113.39,113.45,113.33,113.33,54372.0,110.9061,110.9648,110.8474,110.8474,54372.0
2024-03-07 15:50:00,113.34,113.54,113.2,113.5,66840.0,110.8572,111.0528,110.7202,111.0137,66840.0
2024-03-07 15:55:00,113.49,113.75,113.4,113.68,214919.0,111.0039,111.2582,110.9159,111.1897,214919.0
2024-03-08 09:30:00,113.88,113.89,113.12,113.66,32946.0,111.3854,111.3951,110.642,111.1702,32946.0
2024-03-08 09:35:00,113.52,113.59,113.25,113.58,9512.0,111.0332,111.1017,110.7692,111.0919,9512.0
2024-03-08 09:40:00,113.49,113.78,113.41,113.78,6414.0,111.0039,111.2875,110.9256,111.2875,6414.0
2024-03-08 09:45:00,113.75,114.22,113.75,114.11,11842.0,111.2582,111.7179,111.2582,111.6103,11842.0
2024-03-08 09:50:00,114.11,114.25,114.03,114.07,5289.0,111.6103,111.7472,111.5321,111.5712,5289.0
2024-03-08 09:55:00,114.03,114.36,114.03,114.36,8234.0,111.5321,111.8548,111.5321,111.8548,8234.0
2024-03-08 10:00:00,114.36,114.41,114.27,114.33,5962.0,111.8548,111.9037,111.7668,111.8255,5962.0
2024-03-08 10:05:00,114.32,114.39,114.27,114.37,12201.0,111.8157,111.8842,111.7668,111.8646,12201.0
2024-03-08 10:10:00,114.4,114.45,114.25,114.32,11902.0,111.894,111.9429,111.7472,111.8157,11902.0
2024-03-08 10:15:00,114.32,114.36,113.94,114.04,26344.0,111.8157,111.8548,111.444,111.5418,26344.0
2024-03-08 10:20:00,113.95,114.03,113.83,113.96,6892.0,111.4538,111.5321,111.3364,111.4636,6892.0
2024-03-08 10:25:00,113.92,113.98,113.72,113.73,4896.0,111.4245,111.4832,111.2289,111.2386,4896.0
2024-03-08 10:30:00,113.71,113.79,113.62,113.76,18368.0,111.2191,111.2973,111.131,111.268,18368.0
2024-03-08 10:35:00,113.77,113.99,113.74,113.98,6826.0,111.2778,111.4929,111.2484,111.4832,6826.0
2024-03-08 10:40:00,113.97,114.37,113.92,114.34,19175.0,111.4734,111.8646,111.4245,111.8353,19175.0
2024-03-08 10:45:00,114.35,114.66,114.34,114.51,12774.0,111.8451,112.1483,111.8353,112.0016,12774.0
2024-03-08 10:50:00,114.49,114.53,114.33,114.52,14182.0,111.982,112.0211,111.8255,112.0113,14182.0
2024-03-08 10:55:00,114.52,114.75,114.43,114.75,8196.0,112.0113,112.2363,111.9233,112.2363,8196.0
2024-03-08 11:00:00,114.75,114.8,114.62,114.78,13888.0,112.2363,112.2852,112.1091,112.2656,13888.0
2024-03-08 11:05:00,114.79,114.83,114.71,114.78,13200.0,112.2754,112.3145,112.1972,112.2656,13200.0
2024-03-08 11:10:00,114.78,114.78,114.62,114.7,9026.0,112.2656,112.2656,112.1091,112.1874,9026.0
2024-03-08 11:15:00,114.77,114.97,114.76,114.89,16910.0,112.2559,112.4515,112.2461,112.3732,16910.0
2024-03-08 11:20:00,114.9,114.92,114.83,114.91,11415.0,112.383,112.4026,112.3145,112.3928,11415.0
2024-03-08 11:25:00,114.92,114.93,114.75,114.81,28753.0,112.4026,112.4124,112.2363,112.295,28753.0
2024-03-08 11:30:00,114.82,114.83,114.39,114.44,10478.0,112.3048,112.3145,111.8842,111.9331,10478.0
2024-03-08 11:35:00,114.44,114.44,114.35,114.4,4710.0,111.9331,111.9331,111.8451,111.894,4710.0
2024-03-08 11:40:00,114.38,114.45,114.35,114.44,12243.0,111.8744,111.9429,111.8451,111.9331,12243.0
2024-03-08 11:45:00,114.46,114.55,114.43,114.48,6122.0,111.9526,112.0407,111.9233,111.9722,6122.0
2024-03-08 11:50:00,114.49,114.56,114.42,114.5,7316.0,111.982,112.0505,111.9135,111.9918,7316.0
2024-03-08 11:55:00,114.5,114.53,114.4,114.47,9474.0,111.9918,112.0211,111.894,111.9624,9474.0
2024-03-08 12:00:00,114.46,114.54,114.44,114.53,9559.0,111.9526,112.0309,111.9331,112.0211,9559.0
2024-03-08 12:05:00,114.53,114.6,114.5,114.59,7898.0,112.0211,112.0896,111.9918,112.0798,7898.0
2024-03-08 12:10:00,114.58,114.64,114.54,114.57,4982.0,112.07,112.1287,112.0309,112.0602,4982.0
2024-03-08 12:15:00,114.6,114.74,114.59,114.74,6961.0,112.0896,112.2265,112.0798,112.2265,6961.0
2024-03-08 12:20:00,114.75,114.85,114.71,114.81,4363.0,112.2363,112.3341,112.1972,112.295,4363.0
2024-03-08 12:25:00,114.82,114.82,114.72,114.73,5702.0,112.3048,112.3048,112.207,112.2167,5702.0
2024-03-08 12:30:00,114.75,114.86,114.73,114.84,9634.0,112.2363,112.3439,112.2167,112.3243,9634.0
2024-03-08 12:35:00,114.85,114.93,114.83,114.93,10866.0,112.3341,112.4124,112.3145,112.4124,10866.0
2024-03-08 12:40:00,114.92,115.02,114.89,114.9,6947.0,112.4026,112.5004,112.3732,112.383,6947.0
2024-03-08 12:45:00,114.9,114.98,114.87,114.97,5843.0,112.383,112.4613,112.3537,112.4515,5843.0
2024-03-08 12:50:00,114.99,114.99,114.92,114.93,6211.0,112.471,112.471,112.4026,112.4124,6211.0
2024-03-08 12:55:00,114.94,115.15,114.94,115.14,14974.0,112.4221,112.6275,112.4221,112.6178,14974.0
2024-03-08 13:00:00,115.12,115.12,114.93,114.93,7030.0,112.5982,112.5982,112.4124,112.4124,7030.0
2024-03-08 13:05:00,114.94,115.03,114.93,115.03,7778.0,112.4221,112.5102,112.4124,112.5102,7778.0
2024-03-08 13:10:00,115.01,115.08,114.97,115.03,5482.0,112.4906,112.5591,112.4515,112.5102,5482.0
2024-03-08 13:15:00,115.02,115.02,114.94,114.95,7540.0,112.5004,112.5004,112.4221,112.4319,7540.0
2024-03-08 13:20:00,114.97,114.98,114.92,114.93,7916.0,112.4515,112.4613,112.4026,112.4124,7916.0
2024-03-08 13:25:00,114.93,114.94,114.86,114.89,4976.0,112.4124,112.4221,112.3439,112.3732,4976.0
2024-03-08 13:30:00,114.9,114.97,114.78,114.78,8488.0,112.383,112.4515,112.2656,112.2656,8488.0
2024-03-08 13:35:00,114.76,114.78,114.66,114.74,11239.0,112.2461,112.2656,112.1483,112.2265,11239.0
2024-03-08 13:40:00,114.72,114.79,114.69,114.76,3504.0,112.207,112.2754,112.1776,112.2461,3504.0
2024-03-08 13:45:00,114.75,114.76,114.66,114.69,3752.0,112.2363,112.2461,112.1483,112.1776,3752.0
2024-03-08 13:50:00,114.68,114.73,114.55,114.55,7607.0,112.1678,112.2167,112.0407,112.0407,7607.0
2024-03-08 13:55:00,114.55,114.59,114.54,114.56,3957.0,112.0407,112.0798,112.0309,112.0505,3957.0
2024-03-08 14:00:00,114.55,114.7,114.51,114.7,7338.0,112.0407,112.1874,112.0016,112.1874,7338.0
2024-03-08 14:05:00,114.73,114.8,114.7,114.8,7998.0,112.2167,112.2852,112.1874,112.2852,7998.0
2024-03-08 14:10:00,114.79,114.86,114.79,114.82,4651.0,112.2754,112.3439,112.2754,112.3048,4651.0
2024-03-08 14:15:00,114.83,114.85,114.74,114.8,5836.0,112.3145,112.3341,112.2265,112.2852,5836.0
2024-03-08 14:20:00,114.8,114.92,114.79,114.89,5765.0,112.2852,112.4026,112.2754,112.3732,5765.0
2024-03-08 14:25:00,114.89,114.96,114.86,114.96,9588.0,112.3732,112.4417,112.3439,112.4417,9588.0
2024-03-08 14:30:00,114.95,114.98,114.87,114.92,7982.0,112.4319,112.4613,112.3537,112.4026,7982.0
2024-03-08 14:35:00,114.91,114.97,114.9,114.95,4912.0,112.3928,112.4515,112.383,112.4319,4912.0
2024-03-08 14:40:00,114.95,115.08,114.94,115.08,10173.0,112.4319,112.5591,112.4221,112.5591,10173.0
2024-03-08 14:45:00,115.08,115.1,114.96,115.05,7550.0,112.5591,112.5786,112.4417,112.5297,7550.0
2024-03-08 14:50:00,115.05,115.32,115.05,115.26,9075.0,112.5297,112.7938,112.5297,112.7351,9075.0
2024-03-08 14:55:00,115.26,115.36,115.21,115.23,23438.0,112.7351,112.8329,112.6862,112.7058,23438.0
2024-03-08 15:00:00,115.21,115.38,115.21,115.34,6534.0,112.6862,112.8525,112.6862,112.8134,6534.0
2024-03-08 15:05:00,115.33,115.37,115.28,115.35,7272.0,112.8036,112.8427,112.7547,112.8232,7272.0
2024-03-08 15:10:00,115.33,115.34,115.02,115.03,14918.0,112.8036,112.8134,112.5004,112.5102,14918.0
2024-03-08 15:15:00,115.01,115.09,114.99,115.08,18583.0,112.4906,112.5688,112.471,112.5591,18583.0
2024-03-08 15:20:00,115.07,115.09,114.98,114.99,6540.0,112.5493,112.5688,112.4613,112.471,6540.0
2024-03-08 15:25:00,114.98,115.06,114.93,114.93,10076.0,112.4613,112.5395,112.4124,112.4124,10076.0
2024-03-08 15:30:00,114.92,114.97,114.85,114.9,11808.0,112.4026,112.4515,112.3341,112.383,11808.0
2024-03-08 15:35:00,114.9,114.91,114.8,114.81,9767.0,112.383,112.3928,112.2852,112.295,9767.0
2024-03-08 15:40:00,114.81,115.03,114.8,115.01,18658.0,112.295,112.5102,112.2852,112.4906,18658.0
2024-03-08 15:45:00,115.0,115.13,115.0,115.06,35784.0,112.4808,112.608,112.4808,112.5395,35784.0
2024-03-08 15:50:00,115.05,115.19,115.02,115.19,68686.0,112.5297,112.6667,112.5004,112.6667,68686.0
2024-03-08 15:55:00,115.18,115.29,115.05,115.17,134232.0,112.6569,112.7645,112.5297,112.6471,134232.0
2024-03-11 09:30:00,114.73,115.35,114.73,115.08,31387.0,112.2167,112.8232,112.2167,112.5591,31387.0
2024-03-11 09:35:00,115.09,115.09,114.79,114.9,7531.0,112.5688,112.5688,112.2754,112.383,7531.0
2024-03-11 09:40:00,114.85,115.18,114.83,115.11,7041.0,112.3341,112.6569,112.3145,112.5884,7041.0
2024-03-11 09:45:00,115.05,115.41,114.99,115.41,16930.0,112.5297,112.8818,112.471,112.8818,16930.0
2024-03-11 09:50:00,115.37,115.54,115.37,115.46,16798.0,112.8427,113.009,112.8427,112.9307,16798.0
2024-03-11 09:55:00,115.5,115.5,115.31,115.47,11494.0,112.9699,112.9699,112.784,112.9405,11494.0
2024-03-11 10:00:00,115.45,115.58,115.33,115.42,22215.0,112.921,113.0481,112.8036,112.8916,22215.0
2024-03-11 10:05:00,115.39,115.45,115.29,115.39,28860.0,112.8623,112.921,112.7645,112.8623,28860.0
2024-03-11 10:10:00,115.38,115.39,115.21,115.23,20939.0,112.8525,112.8623,112.6862,112.7058,20939.0
2024-03-11 10:15:00,115.23,115.23,115.08,115.16,11392.0,112.7058,112.7058,112.5591,112.6373,11392.0
2024-03-11 10:20:00,115.18,115.2,114.76,114.78,13546.0,112.6569,112.6764,112.2461,112.2656,13546.0
2024-03-11 10:25:00,114.78,114.78,114.58,114.78,14207.0,112.2656,112.2656,112.07,112.2656,14207.0
2024-03-11 10:30:00,114.79,114.91,114.72,114.87,13232.0,112.2754,112.3928,112.207,112.3537,13232.0
2024-03-11 10:35:00,114.86,114.86,114.63,114.63,9168.0,112.3439,112.3439,112.1189,112.1189,9168.0
2024-03-11 10:40:00,114.59,114.66,114.5,114.59,9711.0,112.0798,112.1483,111.9918,112.0798,9711.0
2024-03-11 10:45:00,114.58,114.65,114.34,114.43,10497.0,112.07,112.1385,111.8353,111.9233,10497.0
2024-03-11 10:50:00,114.44,114.6,114.4,114.59,10144.0,111.9331,112.0896,111.894,112.0798,10144.0
2024-03-11 10:55:00,114.6,114.76,114.54,114.76,10654.0,112.0896,112.2461,112.0309,112.2461,10654.0
2024-03-11 11:00:00,114.76,114.85,114.64,114.64,8725.0,112.2461,112.3341,112.1287,112.1287,8725.0
2024-03-11 11:05:00,114.65,114.65,114.48,114.58,6886.0,112.1385,112.1385,111.9722,112.07,6886.0
2024-03-11 11:10:00,114.59,114.59,114.33,114.39,10899.0,112.0798,112.0798,111.8255,111.8842,10899.0
2024-03-11 11:15:00,114.38,114.42,114.27,114.27,9230.0,111.8744,111.9135,111.7668,111.7668,9230.0
2024-03-11 11:20:00,114.32,114.41,114.3,114.37,6988.0,111.8157,111.9037,111.7962,111.8646,6988.0
2024-03-11 11:25:00,114.38,114.41,114.24,114.36,11589.0,111.8744,111.9037,111.7375,111.8548,11589.0
2024-03-11 11:30:00,114.34,114.41,114.28,114.33,7497.0,111.8353,111.9037,111.7766,111.8255,7497.0
2024-03-11 11:35:00,114.34,114.39,114.23,114.3,6580.0,111.8353,111.8842,111.7277,111.7962,6580.0
2024-03-11 11:40:00,114.3,114.34,114.25,114.33,12449.0,111.7962,111.8353,111.7472,111.8255,12449.0
2024-03-11 11:45:00,114.34,114.44,114.31,114.43,35501.0,111.8353,111.9331,111.8059,111.9233,35501.0
2024-03-11 11:50:00,114.42,114.56,114.39,114.55,15102.0,111.9135,112.0505,111.8842,112.0407,15102.0
2024-03-11 11:55:00,114.55,114.6,114.45,114.47,22015.0,112.0407,112.0896,111.9429,111.9624,22015.0
2024-03-11 12:00:00,114.47,114.48,114.33,114.38,7119.0,111.9624,111.9722,111.8255,111.8744,7119.0
2024-03-11 12:05:00,114.38,114.38,114.03,114.03,5828.0,111.8744,111.8744,111.5321,111.5321,5828.0
2024-03-11 12:10:00,114.03,114.1,113.9,114.07,9613.0,111.5321,111.6005,111.4049,111.5712,9613.0
2024-03-11 12:15:00,114.08,114.12,113.89,113.89,7364.0,111.581,111.6201,111.3951,111.3951,7364.0
2024-03-11 12:20:00,113.88,114.01,113.88,114.0,5518.0,111.3854,111.5125,111.3854,111.5027,5518.0
2024-03-11 12:25:00,114.0,114.01,113.9,113.94,5699.0,111.5027,111.5125,111.4049,111.444,5699.0
2024-03-11 12:30:00,113.95,114.12,113.95,114.06,4920.0,111.4538,111.6201,111.4538,111.5614,4920.0
2024-03-11 12:35:00,114.07,114.16,114.05,114.14,2821.0,111.5712,111.6592,111.5516,111.6397,2821.0
2024-03-11 12:40:00,114.18,114.28,114.13,114.28,2955.0,111.6788,111.7766,111.6299,111.7766,2955.0
2024-03-11 12:45:00,114.29,114.33,114.25,114.25,4539.0,111.7864,111.8255,111.7472,111.7472,4539.0
2024-03-11 12:50:00,114.21,114.32,114.2,114.28,8202.0,111.7081,111.8157,111.6983,111.7766,8202.0
2024-03-11 12:55:00,114.31,114.36,114.26,114.26,7204.0,111.8059,111.8548,111.757,111.757,7204.0
2024-03-11 13:00:00,114.27,114.32,114.23,114.32,7119.0,111.7668,111.8157,111.7277,111.8157,7119.0
2024-03-11 13:05:00,114.32,114.55,114.32,114.55,8839.0,111.8157,112.0407,111.8157,112.0407,8839.0
2024-03-11 13:10:00,114.58,114.61,114.54,114.58,11133.0,112.07,112.0994,112.0309,112.07,11133.0
2024-03-11 13:15:00,114.61,114.81,114.61,114.81,4564.0,112.0994,112.295,112.0994,112.295,4564.0
2024-03-11 13:20:00,114.83,114.89,114.79,114.87,11265.0,112.3145,112.3732,112.2754,112.3537,11265.0
2024-03-11 13:25:00,114.9,114.94,114.83,114.9,8288.0,112.383,112.4221,112.3145,112.383,8288.0
2024-03-11 13:30:00,114.91,115.03,114.91,114.97,6497.0,112.3928,112.5102,112.3928,112.4515,6497.0
2024-03-11 13:35:00,114.97,115.01,114.93,114.99,10216.0,112.4515,112.4906,112.4124,112.471,10216.0
2024-03-11 13:40:00,114.99,115.01,114.94,114.99,11146.0,112.471,112.4906,112.4221,112.471,11146.0
2024-03-11 13:45:00,114.99,115.08,114.98,115.08,10983.0,112.471,112.5591,112.4613,112.5591,10983.0
2024-03-11 13:50:00,115.11,115.17,115.07,115.17,9105.0,112.5884,112.6471,112.5493,112.6471,9105.0
2024-03-11 13:55:00,115.16,115.2,115.12,115.2,16301.0,112.6373,112.6764,112.5982,112.6764,16301.0
2024-03-11 14:00:00,115.21,115.22,115.02,115.07,21853.0,112.6862,112.696,112.5004,112.5493,21853.0
2024-03-11 14:05:00,115.08,115.13,114.99,115.06,7347.0,112.5591,112.608,112.471,112.5395,7347.0
2024-03-11 14:10:00,115.06,115.06,114.96,114.98,7651.0,112.5395,112.5395,112.4417,112.4613,7651.0
2024-03-11 14:15:00,114.99,115.0,114.84,114.85,12585.0,112.471,112.4808,112.3243,112.3341,12585.0
2024-03-11 14:20:00,114.85,114.89,114.76,114.88,9221.0,112.3341,112.3732,112.2461,112.3634,9221.0
2024-03-11 14:25:00,114.9,115.01,114.88,115.0,8171.0,112.383,112.4906,112.3634,112.4808,8171.0
2024-03-11 14:30:00,114.98,115.08,114.93,115.07,10058.0,112.4613,112.5591,112.4124,112.5493,10058.0
2024-03-11 14:35:00,115.06,115.08,115.01,115.02,5354.0,112.5395,112.5591,112.4906,112.5004,5354.0
2024-03-11 14:40:00,115.02,115.11,115.0,115.09,20250.0,112.5004,112.5884,112.4808,112.5688,20250.0
2024-03-11 14:45:00,115.08,115.08,114.97,115.02,13148.0,112.5591,112.5591,112.4515,112.5004,13148.0
2024-03-11 14:50:00,115.02,115.13,115.02,115.11,9473.0,112.5004,112.608,112.5004,112.5884,9473.0
2024-03-11 14:55:00,115.11,115.16,115.03,115.05,31233.0,112.5884,112.6373,112.5102,112.5297,31233.0
2024-03-11 15:00:00,115.05,115.1,114.94,115.09,21203.0,112.5297,112.5786,112.4221,112.5688,21203.0
2024-03-11 15:05:00,115.1,115.3,115.08,115.3,7466.0,112.5786,112.7742,112.5591,112.7742,7466.0
2024-03-11 15:10:00,115.32,115.43,115.32,115.41,10380.0,112.7938,112.9014,112.7938,112.8818,10380.0
2024-03-11 15:15:00,115.39,115.44,115.35,115.41,15629.0,112.8623,112.9112,112.8232,112.8818,15629.0
2024-03-11 15:20:00,115.41,115.5,115.4,115.46,15763.0,112.8818,112.9699,112.8721,112.9307,15763.0
2024-03-11 15:25:00,115.45,115.53,115.45,115.52,13133.0,112.921,112.9992,112.921,112.9894,13133.0
2024-03-11 15:30:00,115.51,115.59,115.47,115.47,26911.0,112.9796,113.0579,112.9405,112.9405,26911.0
2024-03-11 15:35:00,115.47,115.6,115.47,115.59,25992.0,112.9405,113.0677,112.9405,113.0579,25992.0
2024-03-11 15:40:00,115.59,115.75,115.59,115.7,53476.0,113.0579,113.2144,113.0579,113.1655,53476.0
2024-03-11 15:45:00,115.7,115.74,115.64,115.64,80969.0,113.1655,113.2046,113.1068,113.1068,80969.0
2024-03-11 15:50:00,115.64,115.8,115.61,115.62,83703.0,113.1068,113.2633,113.0775,113.0872,83703.0
2024-03-11 15:55:00,115.61,115.74,115.44,115.48,158381.0,113.0775,113.2046,112.9112,112.9503,158381.0
2024-03-12 09:30:00,115.48,115.68,115.24,115.24,19467.0,112.9503,113.1459,112.7156,112.7156,19467.0
2024-03-12 09:35:00,115.23,115.54,114.98,114.98,5560.0,112.7058,113.009,112.4613,112.4613,5560.0
2024-03-12 09:40:00,114.92,115.2,114.62,115.05,8286.0,112.4026,112.6764,112.1091,112.5297,8286.0
2024-03-12 09:45:00,115.13,115.22,114.9,114.99,7103.0,112.608,112.696,112.383,112.471,7103.0
2024-03-12 09:50:00,114.97,115.03,114.78,114.79,11819.0,112.4515,112.5102,112.2656,112.2754,11819.0
2024-03-12 09:55:00,114.74,115.0,114.74,114.77,12273.0,112.2265,112.4808,112.2265,112.2559,12273.0
2024-03-12 10:00:00,114.81,114.81,114.41,114.49,11566.0,112.295,112.295,111.9037,111.982,11566.0
2024-03-12 10:05:00,114.46,114.56,114.25,114.34,12046.0,111.9526,112.0505,111.7472,111.8353,12046.0
2024-03-12 10:10:00,114.34,114.36,114.14,114.35,8850.0,111.8353,111.8548,111.6397,111.8451,8850.0
2024-03-12 10:15:00,114.37,114.62,114.34,114.56,8077.0,111.8646,112.1091,111.8353,112.0505,8077.0
2024-03-12 10:20:00,114.59,114.83,114.54,114.79,6934.0,112.0798,112.3145,112.0309,112.2754,6934.0
2024-03-12 10:25:00,114.77,114.8,114.55,114.59,5248.0,112.2559,112.2852,112.0407,112.0798,5248.0
2024-03-12 10:30:00,114.5,114.54,114.4,114.52,11523.0,111.9918,112.0309,111.894,112.0113,11523.0
2024-03-12 10:35:00,114.47,114.62,114.41,114.51,18690.0,111.9624,112.1091,111.9037,112.0016,18690.0
2024-03-12 10:40:00,114.51,114.77,114.51,114.75,6294.0,112.0016,112.2559,112.0016,112.2363,6294.0
2024-03-12 10:45:00,114.76,114.81,114.59,114.77,7012.0,112.2461,112.295,112.0798,112.2559,7012.0
2024-03-12 10:50:00,114.77,114.86,114.71,114.71,5367.0,112.2559,112.3439,112.1972,112.1972,5367.0
2024-03-12 10:55:00,114.73,114.9,114.6,114.66,15872.0,112.2167,112.383,112.0896,112.1483,15872.0
2024-03-12 11:00:00,114.65,114.73,114.59,114.63,8907.0,112.1385,112.2167,112.0798,112.1189,8907.0
2024-03-12 11:05:00,114.63,114.81,114.54,114.76,6911.0,112.1189,112.295,112.0309,112.2461,6911.0
2024-03-12 11:10:00,114.77,115.27,114.77,115.22,11789.0,112.2559,112.7449,112.2559,112.696,11789.0
2024-03-12 11:15:00,115.2,115.38,115.2,115.28,11667.0,112.6764,112.8525,112.6764,112.7547,11667.0
2024-03-12 11:20:00,115.29,115.35,115.16,115.28,8714.0,112.7645,112.8232,112.6373,112.7547,8714.0
2024-03-12 11:25:00,115.27,115.31,115.16,115.21,11998.0,112.7449,112.784,112.6373,112.6862,11998.0
2024-03-12 11:30:00,115.18,115.43,115.18,115.43,17179.0,112.6569,112.9014,112.6569,112.9014,17179.0
2024-03-12 11:35:00,115.4,115.68,115.37,115.68,17144.0,112.8721,113.1459,112.8427,113.1459,17144.0
2024-03-12 11:40:00,115.66,115.73,115.57,115.69,12660.0,113.1264,113.1948,113.0383,113.1557,12660.0
2024-03-12 11:45:00,115.68,115.7,115.36,115.39,20886.0,113.1459,113.1655,112.8329,112.8623,20886.0
2024-03-12 11:50:00,115.4,115.69,115.18,115.51,22729.0,112.8721,113.1557,112.6569,112.9796,22729.0
2024-03-12 11:55:00,115.55,115.57,115.34,115.41,4026.0,113.0188,113.0383,112.8134,112.8818,4026.0
2024-03-12 12:00:00,115.42,115.46,115.33,115.41,5392.0,112.8916,112.9307,112.8036,112.8818,5392.0
2024-03-12 12:05:00,115.39,115.49,115.33,115.46,18694.0,112.8623,112.9601,112.8036,112.9307,18694.0
2024-03-12 12:10:00,115.47,115.52,115.39,115.43,7045.0,112.9405,112.9894,112.8623,112.9014,7045.0
2024-03-12 12:15:00,115.42,115.42,115.35,115.36,4043.0,112.8916,112.8916,112.8232,112.8329,4043.0
2024-03-12 12:20:00,115.37,115.44,115.37,115.41,3804.0,112.8427,112.9112,112.8427,112.8818,3804.0
2024-03-12 12:25:00,115.42,115.44,115.38,115.38,4967.0,112.8916,112.9112,112.8525,112.8525,4967.0
2024-03-12 12:30:00,115.36,115.4,115.36,115.38,3441.0,112.8329,112.8721,112.8329,112.8525,3441.0
2024-03-12 12:35:00,115.38,115.53,115.38,115.5,6218.0,112.8525,112.9992,112.8525,112.9699,6218.0
2024-03-12 12:40:00,115.47,115.47,115.38,115.4,3870.0,112.9405,112.9405,112.8525,112.8721,3870.0
2024-03-12 12:45:00,115.35,115.39,115.28,115.32,2999.0,112.8232,112.8623,112.7547,112.7938,2999.0
2024-03-12 12:50:00,115.32,115.4,115.3,115.36,3745.0,112.7938,112.8721,112.7742,112.8329,3745.0
2024-03-12 12:55:00,115.34,115.39,115.26,115.31,2594.0,112.8134,112.8623,112.7351,112.784,2594.0
2024-03-12 13:00:00,115.28,115.29,115.2,115.27,2501.0,112.7547,112.7645,112.6764,112.7449,2501.0
2024-03-12 13:05:00,115.29,115.3,115.23,115.26,2503.0,112.7645,112.7742,112.7058,112.7351,2503.0
2024-03-12 13:10:00,115.28,115.43,115.27,115.4,4599.0,112.7547,112.9014,112.7449,112.8721,4599.0
2024-03-12 13:15:00,115.38,115.5,115.36,115.48,3688.0,112.8525,112.9699,112.8329,112.9503,3688.0
2024-03-12 13:20:00,115.47,115.52,115.43,115.44,1881.0,112.9405,112.9894,112.9014,112.9112,1881.0
2024-03-12 13:25:00,115.44,115.47,115.35,115.39,1931.0,112.9112,112.9405,112.8232,112.8623,1931.0
2024-03-12 13:30:00,115.39,115.39,115.29,115.32,3350.0,112.8623,112.8623,112.7645,112.7938,3350.0
2024-03-12 13:35:00,115.3,115.38,115.27,115.35,3045.0,112.7742,112.8525,112.7449,112.8232,3045.0
2024-03-12 13:40:00,115.38,115.44,115.35,115.41,3021.0,112.8525,112.9112,112.8232,112.8818,3021.0
2024-03-12 13:45:00,115.41,115.62,115.41,115.59,5614.0,112.8818,113.0872,112.8818,113.0579,5614.0
2024-03-12 13:50:00,115.56,115.58,115.53,115.53,4241.0,113.0286,113.0481,112.9992,112.9992,4241.0
2024-03-12 13:55:00,115.54,115.59,115.53,115.59,1707.0,113.009,113.0579,112.9992,113.0579,1707.0
2024-03-12 14:00:00,115.58,115.7,115.54,115.7,3973.0,113.0481,113.1655,113.009,113.1655,3973.0
2024-03-12 14:05:00,115.7,115.7,115.62,115.66,2708.0,113.1655,113.1655,113.0872,113.1264,2708.0
2024-03-12 14:10:00,115.65,115.83,115.65,115.82,5144.0,113.1166,113.2926,113.1166,113.2829,5144.0
2024-03-12 14:15:00,115.83,115.84,115.77,115.79,2898.0,113.2926,113.3024,113.234,113.2535,2898.0
2024-03-12 14:20:00,115.79,115.84,115.78,115.83,2750.0,113.2535,113.3024,113.2437,113.2926,2750.0
2024-03-12 14:25:00,115.84,115.89,115.82,115.86,6096.0,113.3024,113.3513,113.2829,113.322,6096.0
2024-03-12 14:30:00,115.86,115.96,115.84,115.88,7095.0,113.322,113.4198,113.3024,113.3415,7095.0
2024-03-12 14:35:00,115.86,115.88,115.68,115.68,4239.0,113.322,113.3415,113.1459,113.1459,4239.0
2024-03-12 14:40:00,115.63,115.65,115.46,115.5,3746.0,113.097,113.1166,112.9307,112.9699,3746.0
2024-03-12 14:45:00,115.51,115.74,115.51,115.72,7256.0,112.9796,113.2046,112.9796,113.185,7256.0
2024-03-12 14:50:00,115.71,115.82,115.7,115.79,3993.0,113.1753,113.2829,113.1655,113.2535,3993.0
2024-03-12 14:55:00,115.77,115.88,115.74,115.82,5515.0,113.234,113.3415,113.2046,113.2829,5515.0
2024-03-12 15:00:00,115.82,115.87,115.73,115.84,5833.0,113.2829,113.3318,113.1948,113.3024,5833.0
2024-03-12 15:05:00,115.81,115.81,115.71,115.75,4202.0,113.2731,113.2731,113.1753,113.2144,4202.0
2024-03-12 15:10:00,115.74,115.81,115.73,115.79,6054.0,113.2046,113.2731,113.1948,113.2535,6054.0
2024-03-12 15:15:00,115.77,115.82,115.76,115.79,4111.0,113.234,113.2829,113.2242,113.2535,4111.0
2024-03-12 15:20:00,115.79,115.86,115.76,115.78,7838.0,113.2535,113.322,113.2242,113.2437,7838.0
2024-03-12 15:25:00,115.78,115.81,115.75,115.77,4314.0,113.2437,113.2731,113.2144,113.234,4314.0
2024-03-12 15:30:00,115.76,115.76,115.56,115.58,11495.0,113.2242,113.2242,113.0286,113.0481,11495.0
2024-03-12 15:35:00,115.57,115.57,115.38,115.41,11337.0,113.0383,113.0383,112.8525,112.8818,11337.0
2024-03-12 15:40:00,115.41,115.42,115.26,115.28,16414.0,112.8818,112.8916,112.7351,112.7547,16414.0
2024-03-12 15:45:00,115.26,115.39,115.21,115.35,23318.0,112.7351,112.8623,112.6862,112.8232,23318.0
2024-03-12 15:50:00,115.34,115.36,115.22,115.35,39507.0,112.8134,112.8329,112.696,112.8232,39507.0
2024-03-12 15:55:00,115.35,115.63,115.34,115.61,145038.0,112.8232,113.097,112.8134,113.0775,145038.0
2024-03-13 09:30:00,116.0,116.04,115.09,115.15,16831.0,113.4589,113.498,112.5688,112.6275,16831.0
2024-03-13 09:35:00,115.15,115.4,115.15,115.35,6041.0,112.6275,112.8721,112.6275,112.8232,6041.0
2024-03-13 09:40:00,115.32,115.54,115.01,115.49,5880.0,112.7938,113.009,112.4906,112.9601,5880.0
2024-03-13 09:45:00,115.49,115.74,115.43,115.74,6744.0,112.9601,113.2046,112.9014,113.2046,6744.0
2024-03-13 09:50:00,115.65,115.78,115.41,115.53,3648.0,113.1166,113.2437,112.8818,112.9992,3648.0
2024-03-13 09:55:00,115.46,115.65,115.39,115.48,3372.0,112.9307,113.1166,112.8623,112.9503,3372.0
2024-03-13 10:00:00,115.51,115.88,115.5,115.65,4534.0,112.9796,113.3415,112.9699,113.1166,4534.0
2024-03-13 10:05:00,115.57,115.92,115.56,115.82,6539.0,113.0383,113.3807,113.0286,113.2829,6539.0
2024-03-13 10:10:00,115.89,116.02,115.84,115.87,4755.0,113.3513,113.4785,113.3024,113.3318,4755.0
2024-03-13 10:15:00,115.87,115.9,115.33,115.35,28670.0,113.3318,113.3611,112.8036,112.8232,28670.0
2024-03-13 10:20:00,115.32,115.53,115.26,115.45,20358.0,112.7938,112.9992,112.7351,112.921,20358.0
2024-03-13 10:25:00,115.47,115.64,115.43,115.55,7538.0,112.9405,113.1068,112.9014,113.0188,7538.0
2024-03-13 10:30:00,115.59,115.67,115.47,115.48,31892.0,113.0579,113.1361,112.9405,112.9503,31892.0
2024-03-13 10:35:00,115.53,115.68,115.48,115.53,14884.0,112.9992,113.1459,112.9503,112.9992,14884.0
2024-03-13 10:40:00,115.5,115.61,115.29,115.29,52336.0,112.9699,113.0775,112.7645,112.7645,52336.0
2024-03-13 10:45:00,115.23,115.27,114.95,115.09,12995.0,112.7058,112.7449,112.4319,112.5688,12995.0
2024-03-13 10:50:00,115.07,115.12,114.93,114.93,5995.0,112.5493,112.5982,112.4124,112.4124,5995.0
2024-03-13 10:55:00,114.93,114.96,114.54,114.61,17157.0,112.4124,112.4417,112.0309,112.0994,17157.0
2024-03-13 11:00:00,114.66,114.68,114.5,114.53,7496.0,112.1483,112.1678,111.9918,112.0211,7496.0
2024-03-13 11:05:00,114.5,114.56,114.37,114.38,23589.0,111.9918,112.0505,111.8646,111.8744,23589.0
2024-03-13 11:10:00,114.38,114.41,114.26,114.29,9759.0,111.8744,111.9037,111.757,111.7864,9759.0
2024-03-13 11:15:00,114.28,114.4,114.16,114.2,24767.0,111.7766,111.894,111.6592,111.6983,24767.0
2024-03-13 11:20:00,114.17,114.18,113.92,113.94,9067.0,111.669,111.6788,111.4245,111.444,9067.0
2024-03-13 11:25:00,113.93,113.93,113.51,113.51,19884.0,111.4343,111.4343,111.0235,111.0235,19884.0
2024-03-13 11:30:00,113.51,113.76,113.42,113.54,15577.0,111.0235,111.268,110.9354,111.0528,15577.0
2024-03-13 11:35:00,113.53,113.77,113.51,113.66,22690.0,111.043,111.2778,111.0235,111.1702,22690.0
2024-03-13 11:40:00,113.66,113.78,113.62,113.68,12325.0,111.1702,111.2875,111.131,111.1897,12325.0
2024-03-13 11:45:00,113.66,113.67,113.44,113.46,24648.0,111.1702,111.18,110.955,110.9746,24648.0
2024-03-13 11:50:00,113.47,113.47,113.29,113.29,21846.0,110.9843,110.9843,110.8083,110.8083,21846.0
2024-03-13 11:55:00,113.3,113.5,113.25,113.38,19466.0,110.8181,111.0137,110.7692,110.8963,19466.0
2024-03-13 12:00:00,113.4,113.53,113.25,113.26,15537.0,110.9159,111.043,110.7692,110.7789,15537.0
2024-03-13 12:05:00,113.23,113.3,113.12,113.12,9466.0,110.7496,110.8181,110.642,110.642,9466.0
2024-03-13 12:10:00,113.12,113.29,113.09,113.25,9530.0,110.642,110.8083,110.6127,110.7692,9530.0
2024-03-13 12:15:00,113.24,113.24,113.05,113.05,10978.0,110.7594,110.7594,110.5735,110.5735,10978.0
2024-03-13 12:20:00,113.06,113.13,112.91,112.93,11985.0,110.5833,110.6518,110.4366,110.4562,11985.0
2024-03-13 12:25:00,112.91,113.02,112.75,112.75,30884.0,110.4366,110.5442,110.2801,110.2801,30884.0
2024-03-13 12:30:00,112.79,112.84,112.61,112.62,19371.0,110.3192,110.3681,110.1432,110.153,19371.0
2024-03-13 12:35:00,112.61,112.66,112.45,112.54,21110.0,110.1432,110.1921,109.9867,110.0747,21110.0
2024-03-13 12:40:00,112.57,112.67,112.47,112.49,16773.0,110.104,110.2019,110.0062,110.0258,16773.0
2024-03-13 12:45:00,112.46,112.56,112.43,112.43,6002.0,109.9965,110.0943,109.9671,109.9671,6002.0
2024-03-13 12:50:00,112.47,112.49,112.12,112.12,15851.0,110.0062,110.0258,109.6639,109.6639,15851.0
2024-03-13 12:55:00,112.12,112.17,111.75,111.82,36216.0,109.6639,109.7128,109.302,109.3705,36216.0
2024-03-13 13:00:00,111.82,112.0,111.74,111.82,26456.0,109.3705,109.5465,109.2922,109.3705,26456.0
2024-03-13 13:05:00,111.84,112.0,111.81,111.9,28157.0,109.39,109.5465,109.3607,109.4487,28157.0
2024-03-13 13:10:00,111.91,112.33,111.91,112.33,14864.0,109.4585,109.8693,109.4585,109.8693,14864.0
2024-03-13 13:15:00,112.35,112.5,112.16,112.16,19812.0,109.8889,110.0356,109.703,109.703,19812.0
2024-03-13 13:20:00,112.13,112.16,112.03,112.09,18339.0,109.6737,109.703,109.5759,109.6346,18339.0
2024-03-13 13:25:00,112.09,112.09,111.83,111.84,16339.0,109.6346,109.6346,109.3803,109.39,16339.0
2024-03-13 13:30:00,111.84,111.92,111.67,111.71,20539.0,109.39,109.4683,109.2238,109.2629,20539.0
2024-03-13 13:35:00,111.69,111.75,111.56,111.75,30228.0,109.2433,109.302,109.1162,109.302,30228.0
2024-03-13 13:40:00,111.75,111.76,111.51,111.74,18103.0,109.302,109.3118,109.0673,109.2922,18103.0
2024-03-13 13:45:00,111.73,112.1,111.65,112.09,26933.0,109.2825,109.6443,109.2042,109.6346,26933.0
2024-03-13 13:50:00,112.03,112.17,112.0,112.06,20381.0,109.5759,109.7128,109.5465,109.6052,20381.0
2024-03-13 13:55:00,112.06,112.09,111.92,112.01,18518.0,109.6052,109.6346,109.4683,109.5563,18518.0
2024-03-13 14:00:00,112.0,112.06,111.87,111.97,53480.0,109.5465,109.6052,109.4194,109.5172,53480.0
2024-03-13 14:05:00,111.96,112.11,111.96,112.06,15538.0,109.5074,109.6541,109.5074,109.6052,15538.0
2024-03-13 14:10:00,112.06,112.07,111.99,112.05,19383.0,109.6052,109.615,109.5368,109.5954,19383.0
2024-03-13 14:15:00,112.05,112.05,111.9,111.99,21303.0,109.5954,109.5954,109.4487,109.5368,21303.0
2024-03-13 14:20:00,111.95,112.01,111.78,111.89,23268.0,109.4976,109.5563,109.3314,109.4389,23268.0
2024-03-13 14:25:00,111.84,111.87,111.48,111.51,18534.0,109.39,109.4194,109.0379,109.0673,18534.0
2024-03-13 14:30:00,111.51,111.54,111.21,111.21,28521.0,109.0673,109.0966,108.7738,108.7738,28521.0
2024-03-13 14:35:00,111.23,111.34,111.12,111.27,28196.0,108.7934,108.901,108.6858,108.8325,28196.0
2024-03-13 14:40:00,111.29,111.31,111.13,111.23,22883.0,108.8521,108.8717,108.6956,108.7934,22883.0
2024-03-13 14:45:00,111.26,111.3,110.85,111.0,46654.0,108.8227,108.8619,108.4217,108.5684,46654.0
2024-03-13 14:50:00,110.94,111.05,110.73,110.79,28997.0,108.5098,108.6173,108.3044,108.363,28997.0
2024-03-13 14:55:00,110.76,110.84,110.67,110.76,19918.0,108.3337,108.4119,108.2457,108.3337,19918.0
2024-03-13 15:00:00,110.78,111.03,110.74,110.93,18787.0,108.3533,108.5978,108.3141,108.5,18787.0
2024-03-13 15:05:00,110.91,110.92,110.5,110.55,25386.0,108.4804,108.4902,108.0794,108.1283,25386.0
2024-03-13 15:10:00,110.57,110.71,110.53,110.63,29917.0,108.1479,108.2848,108.1087,108.2065,29917.0
2024-03-13 15:15:00,110.66,110.94,110.62,110.8,23910.0,108.2359,108.5098,108.1968,108.3728,23910.0
2024-03-13 15:20:00,110.77,110.96,110.59,110.67,41618.0,108.3435,108.5293,108.1674,108.2457,41618.0
2024-03-13 15:25:00,110.66,110.68,110.49,110.54,30489.0,108.2359,108.2555,108.0696,108.1185,30489.0
2024-03-13 15:30:00,110.54,111.03,110.52,111.03,28794.0,108.1185,108.5978,108.099,108.5978,28794.0
2024-03-13 15:35:00,111.06,111.56,111.04,111.54,34631.0,108.6271,109.1162,108.6076,109.0966,34631.0
2024-03-13 15:40:00,111.53,111.53,111.26,111.45,44249.0,109.0868,109.0868,108.8227,109.0086,44249.0
2024-03-13 15:45:00,111.46,111.51,111.13,111.26,48854.0,109.0184,109.0673,108.6956,108.8227,48854.0
2024-03-13 15:50:00,111.21,111.27,110.94,110.97,83404.0,108.7738,108.8325,108.5098,108.5391,83404.0
2024-03-13 15:55:00,110.98,111.21,110.96,111.03,265401.0,108.5489,108.7738,108.5293,108.5978,265401.0
2024-03-14 09:30:00,110.67,111.15,109.69,109.93,45814.0,108.2457,108.7152,107.2871,107.5219,45814.0
2024-03-14 09:35:00,110.02,110.21,109.76,110.05,6395.0,107.6099,107.7957,107.3556,107.6393,6395.0
2024-03-14 09:40:00,110.05,110.26,109.97,110.16,27125.0,107.6393,107.8447,107.561,107.7468,27125.0
2024-03-14 09:45:00,110.2,110.39,110.14,110.34,11369.0,107.786,107.9718,107.7273,107.9229,11369.0
2024-03-14 09:50:00,110.34,110.8,110.3,110.78,21515.0,107.9229,108.3728,107.8838,108.3533,21515.0
2024-03-14 09:55:00,110.82,110.94,110.59,110.63,22736.0,108.3924,108.5098,108.1674,108.2065,22736.0
2024-03-14 10:00:00,110.64,110.7,110.21,110.21,32613.0,108.2163,108.275,107.7957,107.7957,32613.0
2024-03-14 10:05:00,110.22,110.27,109.73,109.8,11807.0,107.8055,107.8544,107.3263,107.3947,11807.0
2024-03-14 10:10:00,109.76,109.88,109.59,109.65,26755.0,107.3556,107.473,107.1893,107.248,26755.0
2024-03-14 10:15:00,109.69,109.87,109.68,109.78,10361.0,107.2871,107.4632,107.2774,107.3752,10361.0
2024-03-14 10:20:00,109.78,109.78,109.19,109.25,17364.0,107.3752,107.3752,106.7981,106.8568,17364.0
2024-03-14 10:25:00,109.27,109.31,109.13,109.19,11639.0,106.8763,106.9155,106.7394,106.7981,11639.0
2024-03-14 10:30:00,109.18,109.28,109.1,109.11,12106.0,106.7883,106.8861,106.7101,106.7198,12106.0
2024-03-14 10:35:00,109.14,109.28,108.99,109.0,17785.0,106.7492,106.8861,106.6025,106.6123,17785.0
2024-03-14 10:40:00,109.01,109.27,108.99,109.11,21361.0,106.622,106.8763,106.6025,106.7198,21361.0
2024-03-14 10:45:00,109.13,109.52,109.1,109.35,15587.0,106.7394,107.1209,106.7101,106.9546,15587.0
2024-03-14 10:50:00,109.39,109.57,109.33,109.33,15872.0,106.9937,107.1698,106.935,106.935,15872.0
2024-03-14 10:55:00,109.35,109.43,109.26,109.4,15263.0,106.9546,107.0328,106.8666,107.0035,15263.0
2024-03-14 11:00:00,109.4,109.58,109.38,109.4,20483.0,107.0035,107.1795,106.9839,107.0035,20483.0
2024-03-14 11:05:00,109.41,109.6,109.4,109.59,27207.0,107.0133,107.1991,107.0035,107.1893,27207.0
2024-03-14 11:10:00,109.57,109.97,109.53,109.91,34172.0,107.1698,107.561,107.1306,107.5023,34172.0
2024-03-14 11:15:00,109.92,110.18,109.91,110.11,32517.0,107.5121,107.7664,107.5023,107.6979,32517.0
2024-03-14 11:20:00,110.07,110.24,110.04,110.12,13286.0,107.6588,107.8251,107.6295,107.7077,13286.0
2024-03-14 11:25:00,110.12,110.13,109.88,109.9,28519.0,107.7077,107.7175,107.473,107.4925,28519.0
2024-03-14 11:30:00,109.9,110.26,109.87,110.26,21517.0,107.4925,107.8447,107.4632,107.8447,21517.0
2024-03-14 11:35:00,110.26,110.71,110.26,110.62,11090.0,107.8447,108.2848,107.8447,108.1968,11090.0
2024-03-14 11:40:00,110.62,110.75,110.59,110.7,7733.0,108.1968,108.3239,108.1674,108.275,7733.0
2024-03-14 11:45:00,110.7,110.78,110.58,110.6,12230.0,108.275,108.3533,108.1576,108.1772,12230.0
2024-03-14 11:50:00,110.62,110.63,110.46,110.48,10152.0,108.1968,108.2065,108.0403,108.0598,10152.0
2024-03-14 11:55:00,110.49,110.61,110.47,110.57,9189.0,108.0696,108.187,108.0501,108.1479,9189.0
2024-03-14 12:00:00,110.57,110.63,110.43,110.54,31774.0,108.1479,108.2065,108.0109,108.1185,31774.0
2024-03-14 12:05:00,110.54,110.54,110.33,110.34,11888.0,108.1185,108.1185,107.9131,107.9229,11888.0
2024-03-14 12:10:00,110.34,110.38,110.22,110.25,17365.0,107.9229,107.962,107.8055,107.8349,17365.0
2024-03-14 12:15:00,110.28,110.32,110.17,110.21,12283.0,107.8642,107.9033,107.7566,107.7957,12283.0
2024-03-14 12:20:00,110.2,110.2,109.98,110.1,22700.0,107.786,107.786,107.5708,107.6882,22700.0
2024-03-14 12:25:00,110.09,110.22,110.09,110.12,10294.0,107.6784,107.8055,107.6784,107.7077,10294.0
2024-03-14 12:30:00,110.12,110.12,110.04,110.04,11621.0,107.7077,107.7077,107.6295,107.6295,11621.0
2024-03-14 12:35:00,110.05,110.14,110.01,110.13,11601.0,107.6393,107.7273,107.6001,107.7175,11601.0
2024-03-14 12:40:00,110.13,110.39,110.08,110.3,9757.0,107.7175,107.9718,107.6686,107.8838,9757.0
2024-03-14 12:45:00,110.3,110.44,110.25,110.26,8353.0,107.8838,108.0207,107.8349,107.8447,8353.0
2024-03-14 12:50:00,110.28,110.28,110.12,110.18,10320.0,107.8642,107.8642,107.7077,107.7664,10320.0
2024-03-14 12:55:00,110.15,110.15,110.02,110.05,5206.0,107.7371,107.7371,107.6099,107.6393,5206.0
2024-03-14 13:00:00,110.03,110.03,109.97,110.01,6499.0,107.6197,107.6197,107.561,107.6001,6499.0
2024-03-14 13:05:00,109.99,110.1,109.91,110.1,6846.0,107.5806,107.6882,107.5023,107.6882,6846.0
2024-03-14 13:10:00,110.12,110.2,110.01,110.2,7412.0,107.7077,107.786,107.6001,107.786,7412.0
2024-03-14 13:15:00,110.2,110.21,109.99,110.06,15543.0,107.786,107.7957,107.5806,107.649,15543.0
2024-03-14 13:20:00,110.06,110.06,109.92,109.92,7769.0,107.649,107.649,107.5121,107.5121,7769.0
2024-03-14 13:25:00,109.93,109.93,109.77,109.77,7537.0,107.5219,107.5219,107.3654,107.3654,7537.0
2024-03-14 13:30:00,109.77,109.79,109.68,109.79,18652.0,107.3654,107.3849,107.2774,107.3849,18652.0
2024-03-14 13:35:00,109.79,109.93,109.74,109.91,5301.0,107.3849,107.5219,107.336,107.5023,5301.0
2024-03-14 13:40:00,109.9,110.1,109.87,110.09,5717.0,107.4925,107.6882,107.4632,107.6784,5717.0
2024-03-14 13:45:00,110.09,110.15,110.04,110.04,5489.0,107.6784,107.7371,107.6295,107.6295,5489.0
2024-03-14 13:50:00,110.05,110.18,110.05,110.15,4189.0,107.6393,107.7664,107.6393,107.7371,4189.0
2024-03-14 13:55:00,110.14,110.16,110.09,110.09,4745.0,107.7273,107.7468,107.6784,107.6784,4745.0
2024-03-14 14:00:00,110.1,110.11,109.96,110.01,13163.0,107.6882,107.6979,107.5512,107.6001,13163.0
2024-03-14 14:05:00,110.01,110.04,109.99,110.03,9379.0,107.6001,107.6295,107.5806,107.6197,9379.0
2024-03-14 14:10:00,110.01,110.01,109.87,109.96,9794.0,107.6001,107.6001,107.4632,107.5512,9794.0
2024-03-14 14:15:00,109.96,109.97,109.82,109.83,8537.0,107.5512,107.561,107.4143,107.4241,8537.0
2024-03-14 14:20:00,109.84,109.85,109.75,109.75,13512.0,107.4339,107.4436,107.3458,107.3458,13512.0
2024-03-14 14:25:00,109.76,109.82,109.75,109.79,12064.0,107.3556,107.4143,107.3458,107.3849,12064.0
2024-03-14 14:30:00,109.78,109.83,109.74,109.81,16310.0,107.3752,107.4241,107.336,107.4045,16310.0
2024-03-14 14:35:00,109.81,109.86,109.78,109.86,8397.0,107.4045,107.4534,107.3752,107.4534,8397.0
2024-03-14 14:40:00,109.87,109.88,109.83,109.85,5744.0,107.4632,107.473,107.4241,107.4436,5744.0
2024-03-14 14:45:00,109.83,109.85,109.78,109.83,8696.0,107.4241,107.4436,107.3752,107.4241,8696.0
2024-03-14 14:50:00,109.83,109.85,109.75,109.76,14414.0,107.4241,107.4436,107.3458,107.3556,14414.0
2024-03-14 14:55:00,109.77,109.78,109.62,109.62,20715.0,107.3654,107.3752,107.2187,107.2187,20715.0
2024-03-14 15:00:00,109.61,109.81,109.57,109.77,10598.0,107.2089,107.4045,107.1698,107.3654,10598.0
2024-03-14 15:05:00,109.77,109.95,109.77,109.85,11531.0,107.3654,107.5414,107.3654,107.4436,11531.0
2024-03-14 15:10:00,109.83,109.95,109.81,109.88,13183.0,107.4241,107.5414,107.4045,107.473,13183.0
2024-03-14 15:15:00,109.87,110.0,109.8,110.0,15050.0,107.4632,107.5903,107.3947,107.5903,15050.0
2024-03-14 15:20:00,109.97,109.97,109.71,109.73,11915.0,107.561,107.561,107.3067,107.3263,11915.0
2024-03-14 15:25:00,109.7,109.71,109.53,109.59,19226.0,107.2969,107.3067,107.1306,107.1893,19226.0
2024-03-14 15:30:00,109.6,109.69,109.54,109.56,25677.0,107.1991,107.2871,107.1404,107.16,25677.0
2024-03-14 15:35:00,109.54,109.54,109.41,109.46,46915.0,107.1404,107.1404,107.0133,107.0622,46915.0
2024-03-14 15:40:00,109.44,109.8,109.43,109.8,36450.0,107.0426,107.3947,107.0328,107.3947,36450.0
2024-03-14 15:45:00,109.81,109.9,109.8,109.9,36280.0,107.4045,107.4925,107.3947,107.4925,36280.0
2024-03-14 15:50:00,109.88,110.1,109.85,109.98,73676.0,107.473,107.6882,107.4436,107.5708,73676.0
2024-03-14 15:55:00,109.98,110.05,109.72,109.93,229664.0,107.5708,107.6393,107.3165,107.5219,229664.0
2024-03-15 09:30:00,109.0,110.1,108.59,109.87,158668.0,106.6123,107.6882,106.2112,107.4632,158668.0
2024-03-15 09:35:00,109.81,110.18,109.7,109.92,14133.0,107.4045,107.7664,107.2969,107.5121,14133.0
2024-03-15 09:40:00,109.92,110.06,109.77,109.89,14114.0,107.5121,107.649,107.3654,107.4828,14114.0
2024-03-15 09:45:00,109.94,110.13,109.82,109.83,10025.0,107.5317,107.7175,107.4143,107.4241,10025.0
2024-03-15 09:50:00,109.83,110.07,109.79,109.81,6402.0,107.4241,107.6588,107.3849,107.4045,6402.0
2024-03-15 09:55:00,109.82,109.95,109.7,109.78,10732.0,107.4143,107.5414,107.2969,107.3752,10732.0
2024-03-15 10:00:00,109.72,109.98,109.56,109.95,8738.0,107.3165,107.5708,107.16,107.5414,8738.0
2024-03-15 10:05:00,109.94,109.94,109.78,109.88,14128.0,107.5317,107.5317,107.3752,107.473,14128.0
2024-03-15 10:10:00,109.88,109.91,109.6,109.83,17040.0,107.473,107.5023,107.1991,107.4241,17040.0
2024-03-15 10:15:00,109.86,110.22,109.85,110.17,4673.0,107.4534,107.8055,107.4436,107.7566,4673.0
2024-03-15 10:20:00,110.24,110.41,110.15,110.39,8316.0,107.8251,107.9914,107.7371,107.9718,8316.0
2024-03-15 10:25:00,110.39,110.44,110.27,110.44,6776.0,107.9718,108.0207,107.8544,108.0207,6776.0
2024-03-15 10:30:00,110.4,110.4,110.08,110.3,12390.0,107.9816,107.9816,107.6686,107.8838,12390.0
2024-03-15 10:35:00,110.33,110.37,110.25,110.31,7925.0,107.9131,107.9522,107.8349,107.8936,7925.0
2024-03-15 10:40:00,110.33,110.48,110.33,110.38,7129.0,107.9131,108.0598,107.9131,107.962,7129.0
2024-03-15 10:45:00,110.38,110.42,110.26,110.42,8007.0,107.962,108.0011,107.8447,108.0011,8007.0
2024-03-15 10:50:00,110.39,110.42,110.3,110.33,8814.0,107.9718,108.0011,107.8838,107.9131,8814.0
2024-03-15 10:55:00,110.35,110.35,110.08,110.13,14013.0,107.9327,107.9327,107.6686,107.7175,14013.0
2024-03-15 11:00:00,110.13,110.28,110.05,110.22,7876.0,107.7175,107.8642,107.6393,107.8055,7876.0
2024-03-15 11:05:00,110.23,110.32,110.13,110.25,8953.0,107.8153,107.9033,107.7175,107.8349,8953.0
2024-03-15 11:10:00,110.23,110.32,110.11,110.12,6907.0,107.8153,107.9033,107.6979,107.7077,6907.0
2024-03-15 11:15:00,110.14,110.24,110.1,110.17,3734.0,107.7273,107.8251,107.6882,107.7566,3734.0
2024-03-15 11:20:00,110.19,110.35,110.19,110.29,4437.0,107.7762,107.9327,107.7762,107.874,4437.0
2024-03-15 11:25:00,110.34,110.39,110.28,110.31,6072.0,107.9229,107.9718,107.8642,107.8936,6072.0
2024-03-15 11:30:00,110.31,110.36,110.28,110.34,3109.0,107.8936,107.9425,107.8642,107.9229,3109.0
2024-03-15 11:35:00,110.32,110.36,110.28,110.34,3638.0,107.9033,107.9425,107.8642,107.9229,3638.0
2024-03-15 11:40:00,110.31,110.44,110.29,110.37,13347.0,107.8936,108.0207,107.874,107.9522,13347.0
2024-03-15 11:45:00,110.4,110.51,110.35,110.36,7516.0,107.9816,108.0892,107.9327,107.9425,7516.0
2024-03-15 11:50:00,110.38,110.49,110.35,110.38,12543.0,107.962,108.0696,107.9327,107.962,12543.0
2024-03-15 11:55:00,110.35,110.4,110.28,110.37,7372.0,107.9327,107.9816,107.8642,107.9522,7372.0
2024-03-15 12:00:00,110.37,110.38,110.3,110.35,4025.0,107.9522,107.962,107.8838,107.9327,4025.0
2024-03-15 12:05:00,110.37,110.44,110.36,110.41,5190.0,107.9522,108.0207,107.9425,107.9914,5190.0
2024-03-15 12:10:00,110.42,110.43,110.25,110.28,7319.0,108.0011,108.0109,107.8349,107.8642,7319.0
2024-03-15 12:15:00,110.35,110.37,110.29,110.31,4453.0,107.9327,107.9522,107.874,107.8936,4453.0
2024-03-15 12:20:00,110.31,110.36,110.26,110.27,6090.0,107.8936,107.9425,107.8447,107.8544,6090.0
2024-03-15 12:25:00,110.29,110.29,110.1,110.11,4932.0,107.874,107.874,107.6882,107.6979,4932.0
2024-03-15 12:30:00,110.13,110.19,110.11,110.17,3544.0,107.7175,107.7762,107.6979,107.7566,3544.0
2024-03-15 12:35:00,110.15,110.17,110.07,110.16,6506.0,107.7371,107.7566,107.6588,107.7468,6506.0
2024-03-15 12:40:00,110.12,110.2,110.09,110.19,4790.0,107.7077,107.786,107.6784,107.7762,4790.0
2024-03-15 12:45:00,110.2,110.2,110.12,110.17,5486.0,107.786,107.786,107.7077,107.7566,5486.0
2024-03-15 12:50:00,110.16,110.16,110.07,110.09,8871.0,107.7468,107.7468,107.6588,107.6784,8871.0
2024-03-15 12:55:00,110.07,110.18,110.07,110.16,3381.0,107.6588,107.7664,107.6588,107.7468,3381.0
2024-03-15 13:00:00,110.18,110.22,110.1,110.15,14207.0,107.7664,107.8055,107.6882,107.7371,14207.0
2024-03-15 13:05:00,110.14,110.21,110.12,110.14,8347.0,107.7273,107.7957,107.7077,107.7273,8347.0
2024-03-15 13:10:00,110.15,110.26,110.15,110.25,6203.0,107.7371,107.8447,107.7371,107.8349,6203.0
2024-03-15 13:15:00,110.25,110.29,110.16,110.16,5770.0,107.8349,107.874,107.7468,107.7468,5770.0
2024-03-15 13:20:00,110.17,110.41,110.17,110.39,8691.0,107.7566,107.9914,107.7566,107.9718,8691.0
2024-03-15 13:25:00,110.41,110.44,110.3,110.32,9539.0,107.9914,108.0207,107.8838,107.9033,9539.0
2024-03-15 13:30:00,110.32,110.38,110.3,110.38,5390.0,107.9033,107.962,107.8838,107.962,5390.0
2024-03-15 13:35:00,110.39,110.4,110.29,110.32,7632.0,107.9718,107.9816,107.874,107.9033,7632.0
2024-03-15 13:40:00,110.32,110.39,110.32,110.35,2945.0,107.9033,107.9718,107.9033,107.9327,2945.0
2024-03-15 13:45:00,110.35,110.44,110.32,110.4,13728.0,107.9327,108.0207,107.9033,107.9816,13728.0
2024-03-15 13:50:00,110.42,110.42,110.31,110.34,4464.0,108.0011,108.0011,107.8936,107.9229,4464.0
2024-03-15 13:55:00,110.33,110.4,110.3,110.38,7363.0,107.9131,107.9816,107.8838,107.962,7363.0
2024-03-15 14:00:00,110.37,110.37,110.28,110.34,9648.0,107.9522,107.9522,107.8642,107.9229,9648.0
2024-03-15 14:05:00,110.32,110.33,110.21,110.3,8259.0,107.9033,107.9131,107.7957,107.8838,8259.0
2024-03-15 14:10:00,110.29,110.33,110.24,110.24,4813.0,107.874,107.9131,107.8251,107.8251,4813.0
2024-03-15 14:15:00,110.24,110.27,110.17,110.19,7136.0,107.8251,107.8544,107.7566,107.7762,7136.0
2024-03-15 14:20:00,110.21,110.23,110.14,110.14,5878.0,107.7957,107.8153,107.7273,107.7273,5878.0
2024-03-15 14:25:00,110.12,110.18,110.1,110.11,11666.0,107.7077,107.7664,107.6882,107.6979,11666.0
2024-03-15 14:30:00,110.12,110.24,110.09,110.14,8783.0,107.7077,107.8251,107.6784,107.7273,8783.0
2024-03-15 14:35:00,110.14,110.23,110.12,110.2,12266.0,107.7273,107.8153,107.7077,107.786,12266.0
2024-03-15 14:40:00,110.2,110.27,110.18,110.2,7318.0,107.786,107.8544,107.7664,107.786,7318.0
2024-03-15 14:45:00,110.19,110.19,110.06,110.07,6038.0,107.7762,107.7762,107.649,107.6588,6038.0
2024-03-15 14:50:00,110.07,110.13,110.03,110.06,10522.0,107.6588,107.7175,107.6197,107.649,10522.0
2024-03-15 14:55:00,110.06,110.06,109.95,109.95,10030.0,107.649,107.649,107.5414,107.5414,10030.0
2024-03-15 15:00:00,109.95,110.02,109.88,110.01,11068.0,107.5414,107.6099,107.473,107.6001,11068.0
2024-03-15 15:05:00,110.01,110.17,110.01,110.11,15458.0,107.6001,107.7566,107.6001,107.6979,15458.0
2024-03-15 15:10:00,110.11,110.22,110.09,110.22,13760.0,107.6979,107.8055,107.6784,107.8055,13760.0
2024-03-15 15:15:00,110.22,110.26,110.17,110.17,10952.0,107.8055,107.8447,107.7566,107.7566,10952.0
2024-03-15 15:20:00,110.18,110.18,110.11,110.12,9516.0,107.7664,107.7664,107.6979,107.7077,9516.0
2024-03-15 15:25:00,110.12,110.26,110.11,110.2,24144.0,107.7077,107.8447,107.6979,107.786,24144.0
2024-03-15 15:30:00,110.19,110.19,109.95,109.96,20925.0,107.7762,107.7762,107.5414,107.5512,20925.0
2024-03-15 15:35:00,109.97,110.02,109.81,109.91,25038.0,107.561,107.6099,107.4045,107.5023,25038.0
2024-03-15 15:40:00,109.9,109.97,109.79,109.93,44238.0,107.4925,107.561,107.3849,107.5219,44238.0
2024-03-15 15:45:00,109.92,110.17,109.91,110.15,61384.0,107.5121,107.7566,107.5023,107.7371,61384.0
2024-03-15 15:50:00,110.17,110.31,110.05,110.05,66316.0,107.7566,107.8936,107.6393,107.6393,66316.0
2024-03-15 15:55:00,110.06,110.55,110.05,110.54,254766.0,107.649,108.1283,107.6393,108.1185,254766.0
2024-03-18 09:30:00,110.41,110.61,109.76,109.76,48013.0,107.9914,108.187,107.3556,107.3556,48013.0
2024-03-18 09:35:00,109.77,109.93,109.48,109.57,11052.0,107.3654,107.5219,107.0817,107.1698,11052.0
2024-03-18 09:40:00,109.57,109.88,109.5,109.8,14019.0,107.1698,107.473,107.1013,107.3947,14019.0
2024-03-18 09:45:00,109.8,109.94,109.74,109.85,9890.0,107.3947,107.5317,107.336,107.4436,9890.0
2024-03-18 09:50:00,109.88,110.16,109.84,110.02,26742.0,107.473,107.7468,107.4339,107.6099,26742.0
2024-03-18 09:55:00,110.01,110.23,110.01,110.13,8376.0,107.6001,107.8153,107.6001,107.7175,8376.0
2024-03-18 10:00:00,110.17,110.59,110.13,110.46,9212.0,107.7566,108.1674,107.7175,108.0403,9212.0
2024-03-18 10:05:00,110.46,110.72,110.46,110.71,7662.0,108.0403,108.2946,108.0403,108.2848,7662.0
2024-03-18 10:10:00,110.68,110.77,110.59,110.7,11531.0,108.2555,108.3435,108.1674,108.275,11531.0
2024-03-18 10:15:00,110.73,111.04,110.73,110.92,11740.0,108.3044,108.6076,108.3044,108.4902,11740.0
2024-03-18 10:20:00,110.93,110.95,110.63,110.65,6957.0,108.5,108.5195,108.2065,108.2261,6957.0
2024-03-18 10:25:00,110.67,110.78,110.54,110.54,5574.0,108.2457,108.3533,108.1185,108.1185,5574.0
2024-03-18 10:30:00,110.54,110.6,110.31,110.34,15434.0,108.1185,108.1772,107.8936,107.9229,15434.0
2024-03-18 10:35:00,110.35,110.62,110.28,110.59,12746.0,107.9327,108.1968,107.8642,108.1674,12746.0
2024-03-18 10:40:00,110.55,110.6,110.4,110.44,12783.0,108.1283,108.1772,107.9816,108.0207,12783.0
2024-03-18 10:45:00,110.39,110.78,110.39,110.78,7609.0,107.9718,108.3533,107.9718,108.3533,7609.0
2024-03-18 10:50:00,110.71,110.71,110.63,110.69,7169.0,108.2848,108.2848,108.2065,108.2652,7169.0
2024-03-18 10:55:00,110.61,110.69,110.57,110.58,6357.0,108.187,108.2652,108.1479,108.1576,6357.0
2024-03-18 11:00:00,110.59,110.8,110.56,110.77,4352.0,108.1674,108.3728,108.1381,108.3435,4352.0
2024-03-18 11:05:00,110.86,111.02,110.81,110.92,6959.0,108.4315,108.588,108.3826,108.4902,6959.0
2024-03-18 11:10:00,110.92,111.04,110.9,110.99,7554.0,108.4902,108.6076,108.4706,108.5587,7554.0
2024-03-18 11:15:00,110.97,111.02,110.92,110.94,4602.0,108.5391,108.588,108.4902,108.5098,4602.0
2024-03-18 11:20:00,110.96,111.07,110.94,110.99,8626.0,108.5293,108.6369,108.5098,108.5587,8626.0
2024-03-18 11:25:00,110.97,111.14,110.92,111.11,6536.0,108.5391,108.7054,108.4902,108.676,6536.0
2024-03-18 11:30:00,111.15,111.23,111.09,111.19,8773.0,108.7152,108.7934,108.6565,108.7543,8773.0
2024-03-18 11:35:00,111.19,111.2,111.06,111.06,7589.0,108.7543,108.7641,108.6271,108.6271,7589.0
2024-03-18 11:40:00,111.1,111.18,111.1,111.18,2892.0,108.6663,108.7445,108.6663,108.7445,2892.0
2024-03-18 11:45:00,111.17,111.19,111.04,111.12,9073.0,108.7347,108.7543,108.6076,108.6858,9073.0
2024-03-18 11:50:00,111.09,111.14,111.03,111.08,4450.0,108.6565,108.7054,108.5978,108.6467,4450.0
2024-03-18 11:55:00,111.08,111.08,110.93,110.94,9879.0,108.6467,108.6467,108.5,108.5098,9879.0
2024-03-18 12:00:00,110.95,110.96,110.89,110.89,4108.0,108.5195,108.5293,108.4609,108.4609,4108.0
2024-03-18 12:05:00,110.88,111.02,110.87,110.9,8211.0,108.4511,108.588,108.4413,108.4706,8211.0
2024-03-18 12:10:00,110.87,110.97,110.85,110.97,3510.0,108.4413,108.5391,108.4217,108.5391,3510.0
2024-03-18 12:15:00,110.99,111.04,110.97,110.98,2949.0,108.5587,108.6076,108.5391,108.5489,2949.0
2024-03-18 12:20:00,110.98,110.99,110.93,110.95,3558.0,108.5489,108.5587,108.5,108.5195,3558.0
2024-03-18 12:25:00,110.98,111.07,110.97,111.02,11609.0,108.5489,108.6369,108.5391,108.588,11609.0
2024-03-18 12:30:00,111.07,111.15,111.04,111.09,6007.0,108.6369,108.7152,108.6076,108.6565,6007.0
2024-03-18 12:35:00,111.06,111.09,111.02,111.03,4178.0,108.6271,108.6565,108.588,108.5978,4178.0
2024-03-18 12:40:00,111.07,111.21,111.05,111.21,2605.0,108.6369,108.7738,108.6173,108.7738,2605.0
2024-03-18 12:45:00,111.17,111.18,111.13,111.14,5111.0,108.7347,108.7445,108.6956,108.7054,5111.0
2024-03-18 12:50:00,111.15,111.28,111.11,111.27,16979.0,108.7152,108.8423,108.676,108.8325,16979.0
2024-03-18 12:55:00,111.27,111.29,111.23,111.25,3827.0,108.8325,108.8521,108.7934,108.813,3827.0
2024-03-18 13:00:00,111.25,111.33,111.25,111.26,6332.0,108.813,108.8912,108.813,108.8227,6332.0
2024-03-18 13:05:00,111.27,111.35,111.25,111.26,8160.0,108.8325,108.9108,108.813,108.8227,8160.0
2024-03-18 13:10:00,111.26,111.29,111.18,111.24,6727.0,108.8227,108.8521,108.7445,108.8032,6727.0
2024-03-18 13:15:00,111.25,111.25,111.17,111.2,6160.0,108.813,108.813,108.7347,108.7641,6160.0
2024-03-18 13:20:00,111.17,111.24,111.15,111.24,17950.0,108.7347,108.8032,108.7152,108.8032,17950.0
2024-03-18 13:25:00,111.22,111.3,111.18,111.25,5854.0,108.7836,108.8619,108.7445,108.813,5854.0
2024-03-18 13:30:00,111.26,111.26,111.09,111.11,21577.0,108.8227,108.8227,108.6565,108.676,21577.0
2024-03-18 13:35:00,111.08,111.11,110.97,110.99,8273.0,108.6467,108.676,108.5391,108.5587,8273.0
2024-03-18 13:40:00,110.96,110.96,110.74,110.74,8772.0,108.5293,108.5293,108.3141,108.3141,8772.0
2024-03-18 13:45:00,110.75,110.79,110.58,110.58,9337.0,108.3239,108.363,108.1576,108.1576,9337.0
2024-03-18 13:50:00,110.59,110.66,110.59,110.63,6386.0,108.1674,108.2359,108.1674,108.2065,6386.0
2024-03-18 13:55:00,110.62,110.75,110.62,110.74,4828.0,108.1968,108.3239,108.1968,108.3141,4828.0
2024-03-18 14:00:00,110.76,110.76,110.64,110.76,9611.0,108.3337,108.3337,108.2163,108.3337,9611.0
2024-03-18 14:05:00,110.76,110.76,110.64,110.66,2964.0,108.3337,108.3337,108.2163,108.2359,2964.0
2024-03-18 14:10:00,110.66,110.83,110.61,110.72,6870.0,108.2359,108.4022,108.187,108.2946,6870.0
2024-03-18 14:15:00,110.72,110.72,110.62,110.62,6795.0,108.2946,108.2946,108.1968,108.1968,6795.0
2024-03-18 14:20:00,110.62,110.65,110.52,110.57,9130.0,108.1968,108.2261,108.099,108.1479,9130.0
2024-03-18 14:25:00,110.51,110.58,110.49,110.53,4033.0,108.0892,108.1576,108.0696,108.1087,4033.0
2024-03-18 14:30:00,110.56,110.66,110.55,110.66,17399.0,108.1381,108.2359,108.1283,108.2359,17399.0
2024-03-18 14:35:00,110.64,110.73,110.63,110.67,6779.0,108.2163,108.3044,108.2065,108.2457,6779.0
2024-03-18 14:40:00,110.67,110.71,110.56,110.64,19071.0,108.2457,108.2848,108.1381,108.2163,19071.0
2024-03-18 14:45:00,110.65,110.7,110.59,110.61,4130.0,108.2261,108.275,108.1674,108.187,4130.0
2024-03-18 14:50:00,110.63,110.69,110.63,110.66,6606.0,108.2065,108.2652,108.2065,108.2359,6606.0
2024-03-18 14:55:00,110.65,110.71,110.64,110.66,4241.0,108.2261,108.2848,108.2163,108.2359,4241.0
2024-03-18 15:00:00,110.65,110.77,110.64,110.76,8557.0,108.2261,108.3435,108.2163,108.3337,8557.0
2024-03-18 15:05:00,110.74,110.89,110.74,110.86,11717.0,108.3141,108.4609,108.3141,108.4315,11717.0
2024-03-18 15:10:00,110.87,110.89,110.75,110.75,8579.0,108.4413,108.4609,108.3239,108.3239,8579.0
2024-03-18 15:15:00,110.74,110.86,110.74,110.84,9759.0,108.3141,108.4315,108.3141,108.4119,9759.0
2024-03-18 15:20:00,110.86,110.89,110.68,110.71,20265.0,108.4315,108.4609,108.2555,108.2848,20265.0
2024-03-18 15:25:00,110.68,110.72,110.56,110.58,20184.0,108.2555,108.2946,108.1381,108.1576,20184.0
2024-03-18 15:30:00,110.57,110.81,110.55,110.67,44265.0,108.1479,108.3826,108.1283,108.2457,44265.0
2024-03-18 15:35:00,110.64,110.75,110.62,110.64,15507.0,108.2163,108.3239,108.1968,108.2163,15507.0
2024-03-18 15:40:00,110.62,110.69,110.43,110.43,29927.0,108.1968,108.2652,108.0109,108.0109,29927.0
2024-03-18 15:45:00,110.43,110.47,110.32,110.36,50902.0,108.0109,108.0501,107.9033,107.9425,50902.0
2024-03-18 15:50:00,110.36,110.43,110.14,110.15,105950.0,107.9425,108.0109,107.7273,107.7371,105950.0
2024-03-18 15:55:00,110.16,110.26,109.99,110.18,269084.0,107.7468,107.8447,107.5806,107.7664,269084.0
2024-03-19 09:30:00,110.22,110.33,109.62,109.7,23581.0,107.8055,107.9131,107.2187,107.2969,23581.0
2024-03-19 09:35:00,109.7,109.88,109.37,109.49,17858.0,107.2969,107.473,106.9741,107.0915,17858.0
2024-03-19 09:40:00,109.5,110.3,109.46,110.2,46763.0,107.1013,107.8838,107.0622,107.786,46763.0
2024-03-19 09:45:00,110.25,110.93,110.22,110.5,47842.0,107.8349,108.5,107.8055,108.0794,47842.0
2024-03-19 09:50:00,110.46,110.68,110.14,110.6,14133.0,108.0403,108.2555,107.7273,108.1772,14133.0
2024-03-19 09:55:00,110.64,110.88,110.46,110.88,7089.0,108.2163,108.4511,108.0403,108.4511,7089.0
2024-03-19 10:00:00,110.88,110.98,110.68,110.85,23380.0,108.4511,108.5489,108.2555,108.4217,23380.0
2024-03-19 10:05:00,110.92,111.27,110.83,111.12,9389.0,108.4902,108.8325,108.4022,108.6858,9389.0
2024-03-19 10:10:00,111.03,111.23,110.99,111.18,4712.0,108.5978,108.7934,108.5587,108.7445,4712.0
2024-03-19 10:15:00,111.2,111.2,110.93,110.99,19125.0,108.7641,108.7641,108.5,108.5587,19125.0
2024-03-19 10:20:00,111.0,111.1,110.9,110.99,4663.0,108.5684,108.6663,108.4706,108.5587,4663.0
2024-03-19 10:25:00,111.04,111.39,111.03,111.36,14953.0,108.6076,108.9499,108.5978,108.9206,14953.0
2024-03-19 10:30:00,111.4,111.54,111.26,111.38,90479.0,108.9597,109.0966,108.8227,108.9401,90479.0
2024-03-19 10:35:00,111.42,111.59,111.26,111.58,10675.0,108.9792,109.1455,108.8227,109.1357,10675.0
2024-03-19 10:40:00,111.58,111.75,111.55,111.73,13606.0,109.1357,109.302,109.1064,109.2825,13606.0
2024-03-19 10:45:00,111.75,111.92,111.75,111.79,15245.0,109.302,109.4683,109.302,109.3411,15245.0
2024-03-19 10:50:00,111.83,112.06,111.82,112.0,11421.0,109.3803,109.6052,109.3705,109.5465,11421.0
2024-03-19 10:55:00,111.99,112.19,111.99,112.09,9002.0,109.5368,109.7324,109.5368,109.6346,9002.0
2024-03-19 11:00:00,112.08,112.11,111.96,112.07,8354.0,109.6248,109.6541,109.5074,109.615,8354.0
2024-03-19 11:05:00,112.04,112.14,111.99,112.14,7641.0,109.5857,109.6835,109.5368,109.6835,7641.0
2024-03-19 11:10:00,112.13,112.2,112.05,112.16,9113.0,109.6737,109.7422,109.5954,109.703,9113.0
2024-03-19 11:15:00,112.15,112.2,112.12,112.17,7006.0,109.6932,109.7422,109.6639,109.7128,7006.0
2024-03-19 11:20:00,112.14,112.29,112.06,112.26,10505.0,109.6835,109.8302,109.6052,109.8008,10505.0
2024-03-19 11:25:00,112.29,112.33,112.2,112.32,6153.0,109.8302,109.8693,109.7422,109.8595,6153.0
2024-03-19 11:30:00,112.23,112.26,112.02,112.07,7123.0,109.7715,109.8008,109.5661,109.615,7123.0
2024-03-19 11:35:00,112.07,112.11,111.98,112.01,5218.0,109.615,109.6541,109.527,109.5563,5218.0
2024-03-19 11:40:00,112.03,112.04,111.88,111.89,9078.0,109.5759,109.5857,109.4292,109.4389,9078.0
2024-03-19 11:45:00,111.9,111.91,111.81,111.89,4747.0,109.4487,109.4585,109.3607,109.4389,4747.0
2024-03-19 11:50:00,111.87,111.96,111.86,111.96,4664.0,109.4194,109.5074,109.4096,109.5074,4664.0
2024-03-19 11:55:00,111.96,112.22,111.96,112.19,3637.0,109.5074,109.7617,109.5074,109.7324,3637.0
2024-03-19 12:00:00,112.19,112.22,112.16,112.21,7098.0,109.7324,109.7617,109.703,109.7519,7098.0
2024-03-19 12:05:00,112.21,112.28,112.12,112.13,7753.0,109.7519,109.8204,109.6639,109.6737,7753.0
2024-03-19 12:10:00,112.15,112.33,112.15,112.33,4409.0,109.6932,109.8693,109.6932,109.8693,4409.0
2024-03-19 12:15:00,112.33,112.36,112.25,112.36,3945.0,109.8693,109.8986,109.7911,109.8986,3945.0
2024-03-19 12:20:00,112.44,112.44,112.32,112.44,5153.0,109.9769,109.9769,109.8595,109.9769,5153.0
2024-03-19 12:25:00,112.44,112.47,112.36,112.47,4957.0,109.9769,110.0062,109.8986,110.0062,4957.0
2024-03-19 12:30:00,112.5,112.5,112.42,112.44,3904.0,110.0356,110.0356,109.9573,109.9769,3904.0
2024-03-19 12:35:00,112.49,112.54,112.45,112.52,3905.0,110.0258,110.0747,109.9867,110.0551,3905.0
2024-03-19 12:40:00,112.5,112.51,112.42,112.48,2923.0,110.0356,110.0454,109.9573,110.016,2923.0
2024-03-19 12:45:00,112.45,112.49,112.43,112.47,1900.0,109.9867,110.0258,109.9671,110.0062,1900.0
2024-03-19 12:50:00,112.46,112.48,112.39,112.46,5782.0,109.9965,110.016,109.928,109.9965,5782.0
2024-03-19 12:55:00,112.48,112.52,112.41,112.52,3815.0,110.016,110.0551,109.9476,110.0551,3815.0
2024-03-19 13:00:00,112.53,112.55,112.4,112.4,10548.0,110.0649,110.0845,109.9378,109.9378,10548.0
2024-03-19 13:05:00,112.37,112.54,112.27,112.54,8177.0,109.9084,110.0747,109.8106,110.0747,8177.0
2024-03-19 13:10:00,112.53,112.62,112.48,112.59,8103.0,110.0649,110.153,110.016,110.1236,8103.0
2024-03-19 13:15:00,112.59,112.63,112.5,112.52,4999.0,110.1236,110.1627,110.0356,110.0551,4999.0
2024-03-19 13:20:00,112.53,112.61,112.5,112.52,6634.0,110.0649,110.1432,110.0356,110.0551,6634.0
2024-03-19 13:25:00,112.52,112.66,112.52,112.66,5481.0,110.0551,110.1921,110.0551,110.1921,5481.0
2024-03-19 13:30:00,112.69,112.72,112.61,112.65,3926.0,110.2214,110.2508,110.1432,110.1823,3926.0
2024-03-19 13:35:00,112.63,112.63,112.51,112.51,4888.0,110.1627,110.1627,110.0454,110.0454,4888.0
2024-03-19 13:40:00,112.53,112.54,112.47,112.5,4005.0,110.0649,110.0747,110.0062,110.0356,4005.0
2024-03-19 13:45:00,112.52,112.52,112.38,112.41,5044.0,110.0551,110.0551,109.9182,109.9476,5044.0
2024-03-19 13:50:00,112.38,112.38,112.23,112.26,4580.0,109.9182,109.9182,109.7715,109.8008,4580.0
2024-03-19 13:55:00,112.29,112.39,112.16,112.19,14287.0,109.8302,109.928,109.703,109.7324,14287.0
2024-03-19 14:00:00,112.18,112.2,112.13,112.13,2785.0,109.7226,109.7422,109.6737,109.6737,2785.0
2024-03-19 14:05:00,112.16,112.2,112.16,112.18,1951.0,109.703,109.7422,109.703,109.7226,1951.0
2024-03-19 14:10:00,112.2,112.21,112.14,112.14,2828.0,109.7422,109.7519,109.6835,109.6835,2828.0
2024-03-19 14:15:00,112.13,112.19,112.12,112.14,2588.0,109.6737,109.7324,109.6639,109.6835,2588.0
2024-03-19 14:20:00,112.15,112.21,112.15,112.21,5198.0,109.6932,109.7519,109.6932,109.7519,5198.0
2024-03-19 14:25:00,112.23,112.29,112.22,112.29,3517.0,109.7715,109.8302,109.7617,109.8302,3517.0
2024-03-19 14:30:00,112.29,112.31,112.21,112.23,8766.0,109.8302,109.8497,109.7519,109.7715,8766.0
2024-03-19 14:35:00,112.21,112.27,112.16,112.18,4642.0,109.7519,109.8106,109.703,109.7226,4642.0
2024-03-19 14:40:00,112.2,112.2,112.09,112.1,5211.0,109.7422,109.7422,109.6346,109.6443,5211.0
2024-03-19 14:45:00,112.11,112.14,112.08,112.14,1909.0,109.6541,109.6835,109.6248,109.6835,1909.0
2024-03-19 14:50:00,112.13,112.22,112.13,112.2,5214.0,109.6737,109.7617,109.6737,109.7422,5214.0
2024-03-19 14:55:00,112.2,112.25,112.17,112.19,5792.0,109.7422,109.7911,109.7128,109.7324,5792.0
2024-03-19 15:00:00,112.17,112.32,112.15,112.27,8514.0,109.7128,109.8595,109.6932,109.8106,8514.0
2024-03-19 15:05:00,112.29,112.32,112.19,112.32,16545.0,109.8302,109.8595,109.7324,109.8595,16545.0
2024-03-19 15:10:00,112.33,112.39,112.31,112.39,5558.0,109.8693,109.928,109.8497,109.928,5558.0
2024-03-19 15:15:00,112.37,112.44,112.33,112.44,7269.0,109.9084,109.9769,109.8693,109.9769,7269.0
2024-03-19 15:20:00,112.43,112.53,112.33,112.33,17892.0,109.9671,110.0649,109.8693,109.8693,17892.0
2024-03-19 15:25:00,112.35,112.35,112.22,112.23,7984.0,109.8889,109.8889,109.7617,109.7715,7984.0
2024-03-19 15:30:00,112.23,112.34,112.22,112.34,7375.0,109.7715,109.8791,109.7617,109.8791,7375.0
2024-03-19 15:35:00,112.34,112.46,112.3,112.45,8769.0,109.8791,109.9965,109.84,109.9867,8769.0
2024-03-19 15:40:00,112.43,112.55,112.42,112.54,10809.0,109.9671,110.0845,109.9573,110.0747,10809.0
2024-03-19 15:45:00,112.54,112.56,112.47,112.48,18315.0,110.0747,110.0943,110.0062,110.016,18315.0
2024-03-19 15:50:00,112.47,112.78,112.47,112.76,43562.0,110.0062,110.3094,110.0062,110.2899,43562.0
2024-03-19 15:55:00,112.77,113.0,112.77,112.83,166466.0,110.2997,110.5246,110.2997,110.3584,166466.0
2024-03-20 09:30:00,112.88,112.88,112.46,112.72,17569.0,110.4073,110.4073,109.9965,110.2508,17569.0
2024-03-20 09:35:00,112.59,112.9,112.53,112.9,1156.0,110.1236,110.4268,110.0649,110.4268,1156.0
2024-03-20 09:40:00,112.91,112.91,112.68,112.7,2093.0,110.4366,110.4366,110.2116,110.2312,2093.0
2024-03-20 09:45:00,112.67,112.93,112.47,112.68,10200.0,110.2019,110.4562,110.0062,110.2116,10200.0
2024-03-20 09:50:00,112.58,112.62,112.52,112.54,2646.0,110.1138,110.153,110.0551,110.0747,2646.0
2024-03-20 09:55:00,112.63,112.72,112.61,112.69,7453.0,110.1627,110.2508,110.1432,110.2214,7453.0
2024-03-20 10:00:00,112.65,112.7,112.51,112.67,3564.0,110.1823,110.2312,110.0454,110.2019,3564.0
2024-03-20 10:05:00,112.69,112.91,112.68,112.8,7314.0,110.2214,110.4366,110.2116,110.329,7314.0
2024-03-20 10:10:00,112.79,113.1,112.79,113.1,5300.0,110.3192,110.6224,110.3192,110.6224,5300.0
2024-03-20 10:15:00,113.11,113.14,113.03,113.03,4384.0,110.6322,110.6616,110.554,110.554,4384.0
2024-03-20 10:20:00,113.08,113.08,112.84,112.94,8562.0,110.6029,110.6029,110.3681,110.4659,8562.0
2024-03-20 10:25:00,112.95,113.0,112.91,112.97,4293.0,110.4757,110.5246,110.4366,110.4953,4293.0
2024-03-20 10:30:00,112.99,113.0,112.91,112.91,4583.0,110.5148,110.5246,110.4366,110.4366,4583.0
2024-03-20 10:35:00,112.96,112.99,112.87,112.93,12277.0,110.4855,110.5148,110.3975,110.4562,12277.0
2024-03-20 10:40:00,112.94,113.05,112.82,112.86,14960.0,110.4659,110.5735,110.3486,110.3877,14960.0
2024-03-20 10:45:00,112.84,112.85,112.61,112.7,7747.0,110.3681,110.3779,110.1432,110.2312,7747.0
2024-03-20 10:50:00,112.69,112.7,112.46,112.48,17617.0,110.2214,110.2312,109.9965,110.016,17617.0
2024-03-20 10:55:00,112.48,112.64,112.47,112.55,5668.0,110.016,110.1725,110.0062,110.0845,5668.0
2024-03-20 11:00:00,112.53,112.53,112.45,112.47,11258.0,110.0649,110.0649,109.9867,110.0062,11258.0
2024-03-20 11:05:00,112.48,112.48,112.36,112.45,12745.0,110.016,110.016,109.8986,109.9867,12745.0
2024-03-20 11:10:00,112.45,112.7,112.42,112.64,6833.0,109.9867,110.2312,109.9573,110.1725,6833.0
2024-03-20 11:15:00,112.61,112.75,112.54,112.75,20128.0,110.1432,110.2801,110.0747,110.2801,20128.0
2024-03-20 11:20:00,112.73,112.73,112.55,112.59,8058.0,110.2605,110.2605,110.0845,110.1236,8058.0
2024-03-20 11:25:00,112.59,112.63,112.52,112.59,4065.0,110.1236,110.1627,110.0551,110.1236,4065.0
2024-03-20 11:30:00,112.59,112.85,112.59,112.76,24886.0,110.1236,110.3779,110.1236,110.2899,24886.0
2024-03-20 11:35:00,112.78,112.79,112.71,112.79,3233.0,110.3094,110.3192,110.241,110.3192,3233.0
2024-03-20 11:40:00,112.76,112.79,112.71,112.72,5044.0,110.2899,110.3192,110.241,110.2508,5044.0
2024-03-20 11:45:00,112.72,112.81,112.72,112.81,4167.0,110.2508,110.3388,110.2508,110.3388,4167.0
2024-03-20 11:50:00,112.79,112.79,112.63,112.7,14750.0,110.3192,110.3192,110.1627,110.2312,14750.0
2024-03-20 11:55:00,112.67,112.7,112.63,112.67,10353.0,110.2019,110.2312,110.1627,110.2019,10353.0
2024-03-20 12:00:00,112.66,112.67,112.62,112.64,3236.0,110.1921,110.2019,110.153,110.1725,3236.0
2024-03-20 12:05:00,112.62,112.66,112.56,112.64,13185.0,110.153,110.1921,110.0943,110.1725,13185.0
2024-03-20 12:10:00,112.62,112.64,112.58,112.62,12063.0,110.153,110.1725,110.1138,110.153,12063.0
2024-03-20 12:15:00,112.63,112.72,112.63,112.72,5544.0,110.1627,110.2508,110.1627,110.2508,5544.0
2024-03-20 12:20:00,112.71,112.77,112.7,112.77,3547.0,110.241,110.2997,110.2312,110.2997,3547.0
2024-03-20 12:25:00,112.81,112.82,112.71,112.73,6259.0,110.3388,110.3486,110.241,110.2605,6259.0
2024-03-20 12:30:00,112.72,112.75,112.66,112.66,6052.0,110.2508,110.2801,110.1921,110.1921,6052.0
2024-03-20 12:35:00,112.67,112.75,112.67,112.71,10571.0,110.2019,110.2801,110.2019,110.241,10571.0
2024-03-20 12:40:00,112.7,112.7,112.58,112.6,3186.0,110.2312,110.2312,110.1138,110.1334,3186.0
2024-03-20 12:45:00,112.62,112.67,112.61,112.66,5225.0,110.153,110.2019,110.1432,110.1921,5225.0
2024-03-20 12:50:00,112.68,112.78,112.67,112.74,5572.0,110.2116,110.3094,110.2019,110.2703,5572.0
2024-03-20 12:55:00,112.73,112.79,112.72,112.75,6879.0,110.2605,110.3192,110.2508,110.2801,6879.0
2024-03-20 13:00:00,112.75,112.9,112.75,112.88,7806.0,110.2801,110.4268,110.2801,110.4073,7806.0
2024-03-20 13:05:00,112.87,112.89,112.74,112.75,3677.0,110.3975,110.417,110.2703,110.2801,3677.0
2024-03-20 13:10:00,112.75,112.84,112.74,112.76,3776.0,110.2801,110.3681,110.2703,110.2899,3776.0
2024-03-20 13:15:00,112.76,112.93,112.75,112.89,4897.0,110.2899,110.4562,110.2801,110.417,4897.0
2024-03-20 13:20:00,112.9,113.01,112.9,112.93,5347.0,110.4268,110.5344,110.4268,110.4562,5347.0
2024-03-20 13:25:00,112.92,112.99,112.89,112.97,7555.0,110.4464,110.5148,110.417,110.4953,7555.0
2024-03-20 13:30:00,112.95,112.95,112.82,112.84,2018.0,110.4757,110.4757,110.3486,110.3681,2018.0
2024-03-20 13:35:00,112.83,112.89,112.76,112.76,3111.0,110.3584,110.417,110.2899,110.2899,3111.0
2024-03-20 13:40:00,112.76,112.82,112.73,112.8,5961.0,110.2899,110.3486,110.2605,110.329,5961.0
2024-03-20 13:45:00,112.8,112.84,112.78,112.82,2395.0,110.329,110.3681,110.3094,110.3486,2395.0
2024-03-20 13:50:00,112.81,112.9,112.81,112.87,4623.0,110.3388,110.4268,110.3388,110.3975,4623.0
2024-03-20 13:55:00,112.88,112.9,112.8,112.82,7264.0,110.4073,110.4268,110.329,110.3486,7264.0
2024-03-20 14:00:00,112.82,113.02,112.77,112.81,14358.0,110.3486,110.5442,110.2997,110.3388,14358.0
2024-03-20 14:05:00,112.81,112.88,112.66,112.7,10935.0,110.3388,110.4073,110.1921,110.2312,10935.0
2024-03-20 14:10:00,112.66,112.7,112.44,112.45,5497.0,110.1921,110.2312,109.9769,109.9867,5497.0
2024-03-20 14:15:00,112.45,112.51,112.37,112.5,4882.0,109.9867,110.0454,109.9084,110.0356,4882.0
2024-03-20 14:20:00,112.5,112.51,112.28,112.35,6252.0,110.0356,110.0454,109.8204,109.8889,6252.0
2024-03-20 14:25:00,112.37,112.44,112.36,112.43,4806.0,109.9084,109.9769,109.8986,109.9671,4806.0
2024-03-20 14:30:00,112.41,112.44,112.13,112.13,11174.0,109.9476,109.9769,109.6737,109.6737,11174.0
2024-03-20 14:35:00,112.16,112.24,112.05,112.14,9355.0,109.703,109.7813,109.5954,109.6835,9355.0
2024-03-20 14:40:00,112.11,112.33,112.1,112.26,11592.0,109.6541,109.8693,109.6443,109.8008,11592.0
2024-03-20 14:45:00,112.29,112.29,112.07,112.18,13891.0,109.8302,109.8302,109.615,109.7226,13891.0
2024-03-20 14:50:00,112.16,112.17,111.91,111.92,11003.0,109.703,109.7128,109.4585,109.4683,11003.0
2024-03-20 14:55:00,111.92,112.01,111.79,111.83,10511.0,109.4683,109.5563,109.3411,109.3803,10511.0
2024-03-20 15:00:00,111.81,112.1,111.81,112.09,9929.0,109.3607,109.6443,109.3607,109.6346,9929.0
2024-03-20 15:05:00,112.1,112.15,112.05,112.07,11210.0,109.6443,109.6932,109.5954,109.615,11210.0
2024-03-20 15:10:00,112.09,112.1,111.91,111.91,11732.0,109.6346,109.6443,109.4585,109.4585,11732.0
2024-03-20 15:15:00,111.9,111.99,111.87,111.9,12233.0,109.4487,109.5368,109.4194,109.4487,12233.0
2024-03-20 15:20:00,111.9,111.92,111.67,111.84,33490.0,109.4487,109.4683,109.2238,109.39,33490.0
2024-03-20 15:25:00,111.84,111.85,111.73,111.77,10326.0,109.39,109.3998,109.2825,109.3216,10326.0
2024-03-20 15:30:00,111.8,111.8,111.73,111.78,16501.0,109.3509,109.3509,109.2825,109.3314,16501.0
2024-03-20 15:35:00,111.79,111.94,111.77,111.93,16796.0,109.3411,109.4878,109.3216,109.4781,16796.0
2024-03-20 15:40:00,111.92,111.97,111.78,111.85,17197.0,109.4683,109.5172,109.3314,109.3998,17197.0
2024-03-20 15:45:00,111.85,111.93,111.79,111.81,21498.0,109.3998,109.4781,109.3411,109.3607,21498.0
2024-03-20 15:50:00,111.81,111.86,111.74,111.8,44477.0,109.3607,109.4096,109.2922,109.3509,44477.0
2024-03-20 15:55:00,111.79,111.89,111.66,111.84,116432.0,109.3411,109.4389,109.214,109.39,116432.0
2024-03-21 09:30:00,111.95,111.98,111.36,111.52,19326.0,109.4976,109.527,108.9206,109.0771,19326.0
2024-03-21 09:35:00,111.54,111.74,111.54,111.7,5934.0,109.0966,109.2922,109.0966,109.2531,5934.0
2024-03-21 09:40:00,111.7,111.76,111.58,111.58,7526.0,109.2531,109.3118,109.1357,109.1357,7526.0
2024-03-21 09:45:00,111.5,111.58,111.4,111.42,3694.0,109.0575,109.1357,108.9597,108.9792,3694.0
2024-03-21 09:50:00,111.46,111.55,111.39,111.4,5557.0,109.0184,109.1064,108.9499,108.9597,5557.0
2024-03-21 09:55:00,111.38,111.66,111.38,111.65,5825.0,108.9401,109.214,108.9401,109.2042,5825.0
2024-03-21 10:00:00,111.61,111.61,111.42,111.49,6849.0,109.1651,109.1651,108.9792,109.0477,6849.0
2024-03-21 10:05:00,111.53,111.64,111.47,111.59,7188.0,109.0868,109.1944,109.0281,109.1455,7188.0
2024-03-21 10:10:00,111.59,111.59,111.53,111.58,1900.0,109.1455,109.1455,109.0868,109.1357,1900.0
2024-03-21 10:15:00,111.55,111.58,111.45,111.45,4585.0,109.1064,109.1357,109.0086,109.0086,4585.0
2024-03-21 10:20:00,111.45,111.46,111.32,111.33,1803.0,109.0086,109.0184,108.8814,108.8912,1803.0
2024-03-21 10:25:00,111.34,111.52,111.28,111.52,4957.0,108.901,109.0771,108.8423,109.0771,4957.0
2024-03-21 10:30:00,111.55,111.55,111.35,111.42,4734.0,109.1064,109.1064,108.9108,108.9792,4734.0
2024-03-21 10:35:00,111.4,111.42,111.35,111.36,5183.0,108.9597,108.9792,108.9108,108.9206,5183.0
2024-03-21 10:40:00,111.36,111.5,111.27,111.5,17961.0,108.9206,109.0575,108.8325,109.0575,17961.0
2024-03-21 10:45:00,111.47,111.51,111.29,111.29,29237.0,109.0281,109.0673,108.8521,108.8521,29237.0
2024-03-21 10:50:00,111.3,111.36,111.17,111.18,17812.0,108.8619,108.9206,108.7347,108.7445,17812.0
2024-03-21 10:55:00,111.15,111.15,111.05,111.12,9013.0,108.7152,108.7152,108.6173,108.6858,9013.0
2024-03-21 11:00:00,111.1,111.13,110.95,110.98,11131.0,108.6663,108.6956,108.5195,108.5489,11131.0
2024-03-21 11:05:00,111.0,111.13,110.97,111.09,11543.0,108.5684,108.6956,108.5391,108.6565,11543.0
2024-03-21 11:10:00,111.06,111.17,110.97,111.14,5278.0,108.6271,108.7347,108.5391,108.7054,5278.0
2024-03-21 11:15:00,111.14,111.23,111.05,111.22,4935.0,108.7054,108.7934,108.6173,108.7836,4935.0
2024-03-21 11:20:00,111.22,111.37,111.19,111.36,6209.0,108.7836,108.9303,108.7543,108.9206,6209.0
2024-03-21 11:25:00,111.38,111.42,111.26,111.28,11487.0,108.9401,108.9792,108.8227,108.8423,11487.0
2024-03-21 11:30:00,111.28,111.41,111.24,111.38,5059.0,108.8423,108.9695,108.8032,108.9401,5059.0
2024-03-21 11:35:00,111.39,111.5,111.39,111.45,2800.0,108.9499,109.0575,108.9499,109.0086,2800.0
2024-03-21 11:40:00,111.45,111.67,111.45,111.66,3679.0,109.0086,109.2238,109.0086,109.214,3679.0
2024-03-21 11:45:00,111.68,111.93,111.67,111.86,3984.0,109.2335,109.4781,109.2238,109.4096,3984.0
2024-03-21 11:50:00,111.87,111.95,111.86,111.95,4515.0,109.4194,109.4976,109.4096,109.4976,4515.0
2024-03-21 11:55:00,111.96,112.0,111.75,111.77,11509.0,109.5074,109.5465,109.302,109.3216,11509.0
2024-03-21 12:00:00,111.82,111.82,111.71,111.72,8730.0,109.3705,109.3705,109.2629,109.2727,8730.0
2024-03-21 12:05:00,111.68,111.71,111.65,111.68,4377.0,109.2335,109.2629,109.2042,109.2335,4377.0
2024-03-21 12:10:00,111.67,111.67,111.56,111.58,7096.0,109.2238,109.2238,109.1162,109.1357,7096.0
2024-03-21 12:15:00,111.55,111.69,111.48,111.67,5965.0,109.1064,109.2433,109.0379,109.2238,5965.0
2024-03-21 12:20:00,111.65,111.81,111.63,111.75,3116.0,109.2042,109.3607,109.1846,109.302,3116.0
2024-03-21 12:25:00,111.69,111.69,111.6,111.61,4336.0,109.2433,109.2433,109.1553,109.1651,4336.0
2024-03-21 12:30:00,111.6,111.61,111.44,111.44,7508.0,109.1553,109.1651,108.9988,108.9988,7508.0
2024-03-21 12:35:00,111.45,111.45,111.39,111.42,3713.0,109.0086,109.0086,108.9499,108.9792,3713.0
2024-03-21 12:40:00,111.43,111.56,111.43,111.51,3025.0,108.989,109.1162,108.989,109.0673,3025.0
2024-03-21 12:45:00,111.52,111.52,111.42,111.45,4623.0,109.0771,109.0771,108.9792,109.0086,4623.0
2024-03-21 12:50:00,111.43,111.48,111.43,111.45,3914.0,108.989,109.0379,108.989,109.0086,3914.0
2024-03-21 12:55:00,111.45,111.47,111.43,111.45,3730.0,109.0086,109.0281,108.989,109.0086,3730.0
2024-03-21 13:00:00,111.46,111.46,111.33,111.33,4227.0,109.0184,109.0184,108.8912,108.8912,4227.0
2024-03-21 13:05:00,111.34,111.53,111.34,111.5,3986.0,108.901,109.0868,108.901,109.0575,3986.0
2024-03-21 13:10:00,111.51,111.58,111.5,111.58,1410.0,109.0673,109.1357,109.0575,109.1357,1410.0
2024-03-21 13:15:00,111.61,111.61,111.53,111.53,2655.0,109.1651,109.1651,109.0868,109.0868,2655.0
2024-03-21 13:20:00,111.52,111.52,111.49,111.52,4038.0,109.0771,109.0771,109.0477,109.0771,4038.0
2024-03-21 13:25:00,111.48,111.61,111.48,111.6,4649.0,109.0379,109.1651,109.0379,109.1553,4649.0
2024-03-21 13:30:00,111.61,111.63,111.57,111.59,1225.0,109.1651,109.1846,109.126,109.1455,1225.0
2024-03-21 13:35:00,111.58,111.64,111.58,111.64,1740.0,109.1357,109.1944,109.1357,109.1944,1740.0
2024-03-21 13:40:00,111.65,111.83,111.64,111.8,3107.0,109.2042,109.3803,109.1944,109.3509,3107.0
2024-03-21 13:45:00,111.83,111.89,111.82,111.85,1776.0,109.3803,109.4389,109.3705,109.3998,1776.0
2024-03-21 13:50:00,111.83,111.85,111.8,111.81,3717.0,109.3803,109.3998,109.3509,109.3607,3717.0
2024-03-21 13:55:00,111.82,111.86,111.76,111.78,3678.0,109.3705,109.4096,109.3118,109.3314,3678.0
2024-03-21 14:00:00,111.77,111.85,111.74,111.82,9214.0,109.3216,109.3998,109.2922,109.3705,9214.0
2024-03-21 14:05:00,111.82,111.98,111.77,111.95,5127.0,109.3705,109.527,109.3216,109.4976,5127.0
2024-03-21 14:10:00,111.94,112.01,111.93,111.98,3241.0,109.4878,109.5563,109.4781,109.527,3241.0
2024-03-21 14:15:00,111.98,112.06,111.95,112.06,3049.0,109.527,109.6052,109.4976,109.6052,3049.0
2024-03-21 14:20:00,112.08,112.15,112.07,112.09,6376.0,109.6248,109.6932,109.615,109.6346,6376.0
2024-03-21 14:25:00,112.07,112.2,112.07,112.17,5733.0,109.615,109.7422,109.615,109.7128,5733.0
2024-03-21 14:30:00,112.18,112.23,112.17,112.18,3141.0,109.7226,109.7715,109.7128,109.7226,3141.0
2024-03-21 14:35:00,112.19,112.4,112.18,112.34,4478.0,109.7324,109.9378,109.7226,109.8791,4478.0
2024-03-21 14:40:00,112.35,112.4,112.35,112.37,5386.0,109.8889,109.9378,109.8889,109.9084,5386.0
2024-03-21 14:45:00,112.35,112.35,112.28,112.3,5468.0,109.8889,109.8889,109.8204,109.84,5468.0
2024-03-21 14:50:00,112.3,112.41,112.28,112.39,5499.0,109.84,109.9476,109.8204,109.928,5499.0
2024-03-21 14:55:00,112.38,112.39,112.29,112.29,7206.0,109.9182,109.928,109.8302,109.8302,7206.0
2024-03-21 15:00:00,112.29,112.4,112.28,112.4,16980.0,109.8302,109.9378,109.8204,109.9378,16980.0
2024-03-21 15:05:00,112.4,112.45,112.34,112.44,9026.0,109.9378,109.9867,109.8791,109.9769,9026.0
2024-03-21 15:10:00,112.43,112.43,112.27,112.27,20231.0,109.9671,109.9671,109.8106,109.8106,20231.0
2024-03-21 15:15:00,112.25,112.34,112.23,112.27,8501.0,109.7911,109.8791,109.7715,109.8106,8501.0
2024-03-21 15:20:00,112.25,112.25,112.21,112.22,6038.0,109.7911,109.7911,109.7519,109.7617,6038.0
2024-03-21 15:25:00,112.23,112.31,112.22,112.27,6481.0,109.7715,109.8497,109.7617,109.8106,6481.0
2024-03-21 15:30:00,112.26,112.35,112.25,112.31,14851.0,109.8008,109.8889,109.7911,109.8497,14851.0
2024-03-21 15:35:00,112.32,112.48,112.27,112.47,8531.0,109.8595,110.016,109.8106,110.0062,8531.0
2024-03-21 15:40:00,112.47,112.61,112.46,112.61,11543.0,110.0062,110.1432,109.9965,110.1432,11543.0
2024-03-21 15:45:00,112.61,112.63,112.42,112.45,21420.0,110.1432,110.1627,109.9573,109.9867,21420.0
2024-03-21 15:50:00,112.46,112.7,112.43,112.65,40912.0,109.9965,110.2312,109.9671,110.1823,40912.0
2024-03-21 15:55:00,112.64,112.7,112.5,112.51,93631.0,110.1725,110.2312,110.0356,110.0454,93631.0
2024-03-22 09:30:00,113.04,113.04,112.68,112.84,21282.0,110.5638,110.5638,110.2116,110.3681,21282.0
2024-03-22 09:35:00,112.85,112.99,112.71,112.86,5547.0,110.3779,110.5148,110.241,110.3877,5547.0
2024-03-22 09:40:00,112.96,113.0,112.71,112.76,5519.0,110.4855,110.5246,110.241,110.2899,5519.0
2024-03-22 09:45:00,112.79,112.79,112.56,112.71,4847.0,110.3192,110.3192,110.0943,110.241,4847.0
2024-03-22 09:50:00,112.73,112.76,112.25,112.26,8506.0,110.2605,110.2899,109.7911,109.8008,8506.0
2024-03-22 09:55:00,112.32,112.42,112.26,112.26,2319.0,109.8595,109.9573,109.8008,109.8008,2319.0
2024-03-22 10:00:00,112.26,112.26,111.98,112.1,8098.0,109.8008,109.8008,109.527,109.6443,8098.0
2024-03-22 10:05:00,112.14,112.15,111.8,111.85,8981.0,109.6835,109.6932,109.3509,109.3998,8981.0
2024-03-22 10:10:00,111.86,112.04,111.72,112.04,6465.0,109.4096,109.5857,109.2727,109.5857,6465.0
2024-03-22 10:15:00,112.04,112.04,111.91,111.91,2114.0,109.5857,109.5857,109.4585,109.4585,2114.0
2024-03-22 10:20:00,111.94,111.98,111.69,111.71,5990.0,109.4878,109.527,109.2433,109.2629,5990.0
2024-03-22 10:25:00,111.67,111.84,111.55,111.8,4142.0,109.2238,109.39,109.1064,109.3509,4142.0
2024-03-22 10:30:00,111.76,111.83,111.68,111.78,2780.0,109.3118,109.3803,109.2335,109.3314,2780.0
2024-03-22 10:35:00,111.72,111.75,111.35,111.35,5972.0,109.2727,109.302,108.9108,108.9108,5972.0
2024-03-22 10:40:00,111.35,111.51,111.35,111.41,7360.0,108.9108,109.0673,108.9108,108.9695,7360.0
2024-03-22 10:45:00,111.37,111.43,111.31,111.37,3472.0,108.9303,108.989,108.8717,108.9303,3472.0
2024-03-22 10:50:00,111.38,111.38,111.25,111.26,3070.0,108.9401,108.9401,108.813,108.8227,3070.0
2024-03-22 10:55:00,111.25,111.3,111.12,111.16,5634.0,108.813,108.8619,108.6858,108.7249,5634.0
2024-03-22 11:00:00,111.16,111.33,111.16,111.22,7052.0,108.7249,108.8912,108.7249,108.7836,7052.0
2024-03-22 11:05:00,111.25,111.3,111.08,111.16,20824.0,108.813,108.8619,108.6467,108.7249,20824.0
2024-03-22 11:10:00,111.18,111.27,111.16,111.22,2487.0,108.7445,108.8325,108.7249,108.7836,2487.0
2024-03-22 11:15:00,111.21,111.22,111.08,111.12,10732.0,108.7738,108.7836,108.6467,108.6858,10732.0
2024-03-22 11:20:00,111.15,111.17,110.68,110.68,21935.0,108.7152,108.7347,108.2555,108.2555,21935.0
2024-03-22 11:25:00,110.72,110.72,110.41,110.57,38563.0,108.2946,108.2946,107.9914,108.1479,38563.0
2024-03-22 11:30:00,110.55,110.59,110.35,110.56,31115.0,108.1283,108.1674,107.9327,108.1381,31115.0
2024-03-22 11:35:00,110.52,110.79,110.31,110.64,20421.0,108.099,108.363,107.8936,108.2163,20421.0
2024-03-22 11:40:00,110.64,110.89,110.61,110.61,12433.0,108.2163,108.4609,108.187,108.187,12433.0
2024-03-22 11:45:00,110.56,110.58,110.41,110.44,22589.0,108.1381,108.1576,107.9914,108.0207,22589.0
2024-03-22 11:50:00,110.45,110.57,110.34,110.36,14355.0,108.0305,108.1479,107.9229,107.9425,14355.0
2024-03-22 11:55:00,110.34,110.43,110.26,110.41,21061.0,107.9229,108.0109,107.8447,107.9914,21061.0
2024-03-22 12:00:00,110.43,110.83,110.42,110.8,10858.0,108.0109,108.4022,108.0011,108.3728,10858.0
2024-03-22 12:05:00,110.82,110.82,110.57,110.58,12034.0,108.3924,108.3924,108.1479,108.1576,12034.0
2024-03-22 12:10:00,110.56,110.63,110.51,110.61,7067.0,108.1381,108.2065,108.0892,108.187,7067.0
2024-03-22 12:15:00,110.6,110.75,110.58,110.67,10298.0,108.1772,108.3239,108.1576,108.2457,10298.0
2024-03-22 12:20:00,110.65,110.65,110.48,110.53,10762.0,108.2261,108.2261,108.0598,108.1087,10762.0
2024-03-22 12:25:00,110.52,110.54,110.37,110.42,5852.0,108.099,108.1185,107.9522,108.0011,5852.0
2024-03-22 12:30:00,110.4,110.44,110.38,110.41,2626.0,107.9816,108.0207,107.962,107.9914,2626.0
2024-03-22 12:35:00,110.36,110.43,110.33,110.38,10253.0,107.9425,108.0109,107.9131,107.962,10253.0
2024-03-22 12:40:00,110.4,110.5,110.4,110.5,6021.0,107.9816,108.0794,107.9816,108.0794,6021.0
2024-03-22 12:45:00,110.51,110.54,110.49,110.51,4085.0,108.0892,108.1185,108.0696,108.0892,4085.0
2024-03-22 12:50:00,110.49,110.56,110.44,110.45,6234.0,108.0696,108.1381,108.0207,108.0305,6234.0
2024-03-22 12:55:00,110.41,110.42,110.31,110.35,7662.0,107.9914,108.0011,107.8936,107.9327,7662.0
2024-03-22 13:00:00,110.32,110.41,110.31,110.37,5647.0,107.9033,107.9914,107.8936,107.9522,5647.0
2024-03-22 13:05:00,110.37,110.44,110.31,110.41,5093.0,107.9522,108.0207,107.8936,107.9914,5093.0
2024-03-22 13:10:00,110.43,110.61,110.38,110.58,8042.0,108.0109,108.187,107.962,108.1576,8042.0
2024-03-22 13:15:00,110.58,110.72,110.54,110.72,4509.0,108.1576,108.2946,108.1185,108.2946,4509.0
2024-03-22 13:20:00,110.7,110.85,110.67,110.85,11181.0,108.275,108.4217,108.2457,108.4217,11181.0
2024-03-22 13:25:00,110.87,111.06,110.87,111.05,13285.0,108.4413,108.6271,108.4413,108.6173,13285.0
2024-03-22 13:30:00,111.06,111.09,110.94,111.01,7941.0,108.6271,108.6565,108.5098,108.5782,7941.0
2024-03-22 13:35:00,111.01,111.01,110.9,110.91,5259.0,108.5782,108.5782,108.4706,108.4804,5259.0
2024-03-22 13:40:00,110.91,111.08,110.91,111.08,7366.0,108.4804,108.6467,108.4804,108.6467,7366.0
2024-03-22 13:45:00,111.11,111.24,111.11,111.16,7868.0,108.676,108.8032,108.676,108.7249,7868.0
2024-03-22 13:50:00,111.17,111.24,111.17,111.21,6951.0,108.7347,108.8032,108.7347,108.7738,6951.0
2024-03-22 13:55:00,111.22,111.22,111.15,111.21,3754.0,108.7836,108.7836,108.7152,108.7738,3754.0
2024-03-22 14:00:00,111.21,111.32,111.19,111.32,9108.0,108.7738,108.8814,108.7543,108.8814,9108.0
2024-03-22 14:05:00,111.32,111.34,111.2,111.28,11426.0,108.8814,108.901,108.7641,108.8423,11426.0
2024-03-22 14:10:00,111.28,111.37,111.28,111.37,7686.0,108.8423,108.9303,108.8423,108.9303,7686.0
2024-03-22 14:15:00,111.37,111.43,111.35,111.36,5330.0,108.9303,108.989,108.9108,108.9206,5330.0
2024-03-22 14:20:00,111.37,111.49,111.37,111.45,19399.0,108.9303,109.0477,108.9303,109.0086,19399.0
2024-03-22 14:25:00,111.46,111.57,111.45,111.53,3851.0,109.0184,109.126,109.0086,109.0868,3851.0
2024-03-22 14:30:00,111.53,111.55,111.47,111.55,11770.0,109.0868,109.1064,109.0281,109.1064,11770.0
2024-03-22 14:35:00,111.55,111.6,111.54,111.59,5247.0,109.1064,109.1553,109.0966,109.1455,5247.0
2024-03-22 14:40:00,111.58,111.6,111.52,111.56,9080.0,109.1357,109.1553,109.0771,109.1162,9080.0
2024-03-22 14:45:00,111.55,111.62,111.53,111.57,7929.0,109.1064,109.1749,109.0868,109.126,7929.0
2024-03-22 14:50:00,111.54,111.57,111.42,111.44,12170.0,109.0966,109.126,108.9792,108.9988,12170.0
2024-03-22 14:55:00,111.44,111.53,111.44,111.49,5421.0,108.9988,109.0868,108.9988,109.0477,5421.0
2024-03-22 15:00:00,111.51,111.61,111.5,111.61,6213.0,109.0673,109.1651,109.0575,109.1651,6213.0
2024-03-22 15:05:00,111.58,111.58,111.35,111.37,10510.0,109.1357,109.1357,108.9108,108.9303,10510.0
2024-03-22 15:10:00,111.37,111.37,111.22,111.3,10738.0,108.9303,108.9303,108.7836,108.8619,10738.0
2024-03-22 15:15:00,111.32,111.36,111.22,111.3,8532.0,108.8814,108.9206,108.7836,108.8619,8532.0
2024-03-22 15:20:00,111.3,111.43,111.29,111.43,7921.0,108.8619,108.989,108.8521,108.989,7921.0
2024-03-22 15:25:00,111.45,111.51,111.39,111.43,8974.0,109.0086,109.0673,108.9499,108.989,8974.0
2024-03-22 15:30:00,111.45,111.55,111.4,111.43,10401.0,109.0086,109.1064,108.9597,108.989,10401.0
2024-03-22 15:35:00,111.42,111.45,111.33,111.34,16658.0,108.9792,109.0086,108.8912,108.901,16658.0
2024-03-22 15:40:00,111.34,111.51,111.34,111.47,16071.0,108.901,109.0673,108.901,109.0281,16071.0
2024-03-22 15:45:00,111.47,111.64,111.46,111.54,22402.0,109.0281,109.1944,109.0184,109.0966,22402.0
2024-03-22 15:50:00,111.54,111.55,111.35,111.37,36128.0,109.0966,109.1064,108.9108,108.9303,36128.0
2024-03-22 15:55:00,111.36,111.36,110.97,110.99,136144.0,108.9206,108.9206,108.5391,108.5587,136144.0
2024-03-25 09:30:00,111.03,111.15,110.93,111.08,14053.0,108.5978,108.7152,108.5,108.6467,14053.0
2024-03-25 09:35:00,111.14,111.27,111.08,111.27,2020.0,108.7054,108.8325,108.6467,108.8325,2020.0
2024-03-25 09:40:00,111.33,111.61,111.33,111.53,3873.0,108.8912,109.1651,108.8912,109.0868,3873.0
2024-03-25 09:45:00,111.52,111.57,111.42,111.42,8518.0,109.0771,109.126,108.9792,108.9792,8518.0
2024-03-25 09:50:00,111.41,111.41,110.93,111.09,6679.0,108.9695,108.9695,108.5,108.6565,6679.0
2024-03-25 09:55:00,111.12,111.18,110.94,111.02,3535.0,108.6858,108.7445,108.5098,108.588,3535.0
2024-03-25 10:00:00,111.03,111.1,110.96,110.98,8389.0,108.5978,108.6663,108.5293,108.5489,8389.0
2024-03-25 10:05:00,111.01,111.19,110.97,111.03,19984.0,108.5782,108.7543,108.5391,108.5978,19984.0
2024-03-25 10:10:00,111.04,111.23,111.04,111.22,9522.0,108.6076,108.7934,108.6076,108.7836,9522.0
2024-03-25 10:15:00,111.2,111.29,111.18,111.18,10022.0,108.7641,108.8521,108.7445,108.7445,10022.0
2024-03-25 10:20:00,111.21,111.36,111.18,111.36,5800.0,108.7738,108.9206,108.7445,108.9206,5800.0
2024-03-25 10:25:00,111.32,111.48,111.28,111.4,8924.0,108.8814,109.0379,108.8423,108.9597,8924.0
2024-03-25 10:30:00,111.44,111.5,111.4,111.5,6568.0,108.9988,109.0575,108.9597,109.0575,6568.0
2024-03-25 10:35:00,111.52,111.59,111.45,111.57,6676.0,109.0771,109.1455,109.0086,109.126,6676.0
2024-03-25 10:40:00,111.59,111.71,111.52,111.54,14478.0,109.1455,109.2629,109.0771,109.0966,14478.0
2024-03-25 10:45:00,111.54,111.54,111.26,111.3,2875.0,109.0966,109.0966,108.8227,108.8619,2875.0
2024-03-25 10:50:00,111.32,111.49,111.26,111.49,3370.0,108.8814,109.0477,108.8227,109.0477,3370.0
2024-03-25 10:55:00,111.48,111.87,111.48,111.87,6885.0,109.0379,109.4194,109.0379,109.4194,6885.0
2024-03-25 11:00:00,111.84,111.87,111.6,111.69,7703.0,109.39,109.4194,109.1553,109.2433,7703.0
2024-03-25 11:05:00,111.68,111.75,111.66,111.7,2946.0,109.2335,109.302,109.214,109.2531,2946.0
2024-03-25 11:10:00,111.7,111.7,111.51,111.51,2318.0,109.2531,109.2531,109.0673,109.0673,2318.0
2024-03-25 11:15:00,111.53,111.57,111.27,111.31,6924.0,109.0868,109.126,108.8325,108.8717,6924.0
2024-03-25 11:20:00,111.34,111.38,111.31,111.31,1597.0,108.901,108.9401,108.8717,108.8717,1597.0
2024-03-25 11:25:00,111.3,111.48,111.28,111.42,6899.0,108.8619,109.0379,108.8423,108.9792,6899.0
2024-03-25 11:30:00,111.47,111.5,111.42,111.44,3566.0,109.0281,109.0575,108.9792,108.9988,3566.0
2024-03-25 11:35:00,111.41,111.41,111.35,111.38,1922.0,108.9695,108.9695,108.9108,108.9401,1922.0
2024-03-25 11:40:00,111.36,111.48,111.36,111.45,1464.0,108.9206,109.0379,108.9206,109.0086,1464.0
2024-03-25 11:45:00,111.44,111.44,111.35,111.39,2540.0,108.9988,108.9988,108.9108,108.9499,2540.0
2024-03-25 11:50:00,111.37,111.44,111.33,111.43,2736.0,108.9303,108.9988,108.8912,108.989,2736.0
2024-03-25 11:55:00,111.45,111.51,111.42,111.48,3367.0,109.0086,109.0673,108.9792,109.0379,3367.0
2024-03-25 12:00:00,111.46,111.47,111.31,111.32,5226.0,109.0184,109.0281,108.8717,108.8814,5226.0
2024-03-25 12:05:00,111.31,111.31,111.21,111.21,2728.0,108.8717,108.8717,108.7738,108.7738,2728.0
2024-03-25 12:10:00,111.2,111.21,111.07,111.07,2980.0,108.7641,108.7738,108.6369,108.6369,2980.0
2024-03-25 12:15:00,111.07,111.09,110.98,110.98,3004.0,108.6369,108.6565,108.5489,108.5489,3004.0
2024-03-25 12:20:00,111.0,111.1,110.97,111.09,2524.0,108.5684,108.6663,108.5391,108.6565,2524.0
2024-03-25 12:25:00,111.09,111.17,111.06,111.11,3065.0,108.6565,108.7347,108.6271,108.676,3065.0
2024-03-25 12:30:00,111.09,111.16,111.09,111.12,3098.0,108.6565,108.7249,108.6565,108.6858,3098.0
2024-03-25 12:35:00,111.09,111.17,111.08,111.17,1296.0,108.6565,108.7347,108.6467,108.7347,1296.0
2024-03-25 12:40:00,111.19,111.19,111.04,111.05,3216.0,108.7543,108.7543,108.6076,108.6173,3216.0
2024-03-25 12:45:00,111.04,111.1,111.02,111.1,2893.0,108.6076,108.6663,108.588,108.6663,2893.0
2024-03-25 12:50:00,111.09,111.11,111.05,111.09,1981.0,108.6565,108.676,108.6173,108.6565,1981.0
2024-03-25 12:55:00,111.08,111.08,111.03,111.06,2113.0,108.6467,108.6467,108.5978,108.6271,2113.0
2024-03-25 13:00:00,111.03,111.08,111.02,111.08,2390.0,108.5978,108.6467,108.588,108.6467,2390.0
2024-03-25 13:05:00,111.09,111.25,111.07,111.24,11057.0,108.6565,108.813,108.6369,108.8032,11057.0
2024-03-25 13:10:00,111.22,111.22,111.12,111.17,3938.0,108.7836,108.7836,108.6858,108.7347,3938.0
2024-03-25 13:15:00,111.19,111.2,111.07,111.16,5721.0,108.7543,108.7641,108.6369,108.7249,5721.0
2024-03-25 13:20:00,111.18,111.18,110.99,111.03,6372.0,108.7445,108.7445,108.5587,108.5978,6372.0
2024-03-25 13:25:00,111.02,111.03,110.96,111.0,3974.0,108.588,108.5978,108.5293,108.5684,3974.0
2024-03-25 13:30:00,111.0,111.03,110.98,111.0,5105.0,108.5684,108.5978,108.5489,108.5684,5105.0
2024-03-25 13:35:00,111.01,111.02,110.99,111.01,3352.0,108.5782,108.588,108.5587,108.5782,3352.0
2024-03-25 13:40:00,111.01,111.04,110.99,111.02,9160.0,108.5782,108.6076,108.5587,108.588,9160.0
2024-03-25 13:45:00,111.02,111.02,110.92,111.01,6838.0,108.588,108.588,108.4902,108.5782,6838.0
2024-03-25 13:50:00,111.01,111.02,110.97,111.0,6604.0,108.5782,108.588,108.5391,108.5684,6604.0
2024-03-25 13:55:00,111.0,111.02,110.99,111.02,4732.0,108.5684,108.588,108.5587,108.588,4732.0
2024-03-25 14:00:00,111.01,111.01,110.94,110.94,7605.0,108.5782,108.5782,108.5098,108.5098,7605.0
2024-03-25 14:05:00,110.96,110.97,110.87,110.9,6850.0,108.5293,108.5391,108.4413,108.4706,6850.0
2024-03-25 14:10:00,110.89,110.89,110.78,110.8,4841.0,108.4609,108.4609,108.3533,108.3728,4841.0
2024-03-25 14:15:00,110.81,110.84,110.7,110.76,7873.0,108.3826,108.4119,108.275,108.3337,7873.0
2024-03-25 14:20:00,110.73,110.78,110.72,110.78,6698.0,108.3044,108.3533,108.2946,108.3533,6698.0
2024-03-25 14:25:00,110.78,110.79,110.65,110.67,4589.0,108.3533,108.363,108.2261,108.2457,4589.0
2024-03-25 14:30:00,110.66,110.66,110.59,110.62,6149.0,108.2359,108.2359,108.1674,108.1968,6149.0
2024-03-25 14:35:00,110.6,110.64,110.54,110.61,7152.0,108.1772,108.2163,108.1185,108.187,7152.0
2024-03-25 14:40:00,110.59,110.6,110.46,110.54,6110.0,108.1674,108.1772,108.0403,108.1185,6110.0
2024-03-25 14:45:00,110.52,110.55,110.45,110.53,7926.0,108.099,108.1283,108.0305,108.1087,7926.0
2024-03-25 14:50:00,110.52,110.57,110.44,110.47,11815.0,108.099,108.1479,108.0207,108.0501,11815.0
2024-03-25 14:55:00,110.47,110.54,110.41,110.52,15994.0,108.0501,108.1185,107.9914,108.099,15994.0
2024-03-25 15:00:00,110.53,110.86,110.53,110.82,16195.0,108.1087,108.4315,108.1087,108.3924,16195.0
2024-03-25 15:05:00,110.82,110.93,110.79,110.82,11652.0,108.3924,108.5,108.363,108.3924,11652.0
2024-03-25 15:10:00,110.82,110.91,110.81,110.9,7099.0,108.3924,108.4804,108.3826,108.4706,7099.0
2024-03-25 15:15:00,110.9,110.92,110.83,110.87,12985.0,108.4706,108.4902,108.4022,108.4413,12985.0
2024-03-25 15:20:00,110.87,110.93,110.85,110.87,11203.0,108.4413,108.5,108.4217,108.4413,11203.0
2024-03-25 15:25:00,110.86,110.87,110.72,110.73,9897.0,108.4315,108.4413,108.2946,108.3044,9897.0
2024-03-25 15:30:00,110.73,110.79,110.55,110.68,31399.0,108.3044,108.363,108.1283,108.2555,31399.0
2024-03-25 15:35:00,110.68,110.76,110.64,110.76,11004.0,108.2555,108.3337,108.2163,108.3337,11004.0
2024-03-25 15:40:00,110.77,110.82,110.66,110.69,11260.0,108.3435,108.3924,108.2359,108.2652,11260.0
2024-03-25 15:45:00,110.71,110.79,110.63,110.79,14146.0,108.2848,108.363,108.2065,108.363,14146.0
2024-03-25 15:50:00,110.8,110.87,110.72,110.83,34637.0,108.3728,108.4413,108.2946,108.4022,34637.0
2024-03-25 15:55:00,110.83,111.09,110.75,111.01,156503.0,108.4022,108.6565,108.3239,108.5782,156503.0
2024-03-26 09:30:00,111.0,111.32,110.97,111.12,17395.0,108.5684,108.8814,108.5391,108.6858,17395.0
2024-03-26 09:35:00,111.0,111.09,110.81,111.09,3718.0,108.5684,108.6565,108.3826,108.6565,3718.0
2024-03-26 09:40:00,111.09,111.11,110.96,111.01,2837.0,108.6565,108.676,108.5293,108.5782,2837.0
2024-03-26 09:45:00,110.97,111.1,110.95,110.95,3194.0,108.5391,108.6663,108.5195,108.5195,3194.0
2024-03-26 09:50:00,110.95,110.95,110.69,110.81,3050.0,108.5195,108.5195,108.2652,108.3826,3050.0
2024-03-26 09:55:00,110.79,111.08,110.78,110.91,2180.0,108.363,108.6467,108.3533,108.4804,2180.0
2024-03-26 10:00:00,110.95,111.02,110.93,110.99,1978.0,108.5195,108.588,108.5,108.5587,1978.0
2024-03-26 10:05:00,111.02,111.14,110.99,111.08,5629.0,108.588,108.7054,108.5587,108.6467,5629.0
2024-03-26 10:10:00,111.08,111.08,110.97,110.98,1905.0,108.6467,108.6467,108.5391,108.5489,1905.0
2024-03-26 10:15:00,110.94,110.94,110.88,110.88,2527.0,108.5098,108.5098,108.4511,108.4511,2527.0
2024-03-26 10:20:00,110.75,110.78,110.69,110.75,13506.0,108.3239,108.3533,108.2652,108.3239,13506.0
2024-03-26 10:25:00,110.69,111.02,110.69,110.93,4291.0,108.2652,108.588,108.2652,108.5,4291.0
2024-03-26 10:30:00,110.9,111.04,110.9,110.97,3152.0,108.4706,108.6076,108.4706,108.5391,3152.0
2024-03-26 10:35:00,110.98,111.02,110.92,111.0,3056.0,108.5489,108.588,108.4902,108.5684,3056.0
2024-03-26 10:40:00,111.0,111.15,110.99,111.1,5823.0,108.5684,108.7152,108.5587,108.6663,5823.0
2024-03-26 10:45:00,111.11,111.34,111.1,111.31,3914.0,108.676,108.901,108.6663,108.8717,3914.0
2024-03-26 10:50:00,111.28,111.3,111.14,111.15,2774.0,108.8423,108.8619,108.7054,108.7152,2774.0
2024-03-26 10:55:00,111.12,111.12,111.01,111.07,12130.0,108.6858,108.6858,108.5782,108.6369,12130.0
2024-03-26 11:00:00,111.07,111.16,111.03,111.1,7085.0,108.6369,108.7249,108.5978,108.6663,7085.0
2024-03-26 11:05:00,111.1,111.14,111.05,111.06,2853.0,108.6663,108.7054,108.6173,108.6271,2853.0
2024-03-26 11:10:00,111.06,111.17,111.06,111.12,4777.0,108.6271,108.7347,108.6271,108.6858,4777.0
2024-03-26 11:15:00,111.12,111.22,111.1,111.19,4536.0,108.6858,108.7836,108.6663,108.7543,4536.0
2024-03-26 11:20:00,111.19,111.21,111.15,111.15,3970.0,108.7543,108.7738,108.7152,108.7152,3970.0
2024-03-26 11:25:00,111.16,111.2,111.15,111.19,2574.0,108.7249,108.7641,108.7152,108.7543,2574.0
2024-03-26 11:30:00,111.21,111.24,111.15,111.23,8472.0,108.7738,108.8032,108.7152,108.7934,8472.0
2024-03-26 11:35:00,111.21,111.24,111.05,111.06,11899.0,108.7738,108.8032,108.6173,108.6271,11899.0
2024-03-26 11:40:00,111.08,111.19,110.99,111.19,6876.0,108.6467,108.7543,108.5587,108.7543,6876.0
2024-03-26 11:45:00,111.24,111.39,111.23,111.38,8794.0,108.8032,108.9499,108.7934,108.9401,8794.0
2024-03-26 11:50:00,111.39,111.44,111.38,111.44,6140.0,108.9499,108.9988,108.9401,108.9988,6140.0
2024-03-26 11:55:00,111.43,111.54,111.42,111.53,4388.0,108.989,109.0966,108.9792,109.0868,4388.0
2024-03-26 12:00:00,111.53,111.53,111.38,111.44,4126.0,109.0868,109.0868,108.9401,108.9988,4126.0
2024-03-26 12:05:00,111.46,111.52,111.46,111.52,3015.0,109.0184,109.0771,109.0184,109.0771,3015.0
2024-03-26 12:10:00,111.52,111.62,111.5,111.6,2615.0,109.0771,109.1749,109.0575,109.1553,2615.0
2024-03-26 12:15:00,111.58,111.64,111.56,111.6,4202.0,109.1357,109.1944,109.1162,109.1553,4202.0
2024-03-26 12:20:00,111.64,111.73,111.64,111.69,4882.0,109.1944,109.2825,109.1944,109.2433,4882.0
2024-03-26 12:25:00,111.67,111.68,111.63,111.66,2513.0,109.2238,109.2335,109.1846,109.214,2513.0
2024-03-26 12:30:00,111.65,111.81,111.64,111.81,8875.0,109.2042,109.3607,109.1944,109.3607,8875.0
2024-03-26 12:35:00,111.8,111.8,111.75,111.78,2183.0,109.3509,109.3509,109.302,109.3314,2183.0
2024-03-26 12:40:00,111.77,111.87,111.76,111.83,4063.0,109.3216,109.4194,109.3118,109.3803,4063.0
2024-03-26 12:45:00,111.83,111.83,111.76,111.81,5032.0,109.3803,109.3803,109.3118,109.3607,5032.0
2024-03-26 12:50:00,111.81,111.92,111.81,111.86,6237.0,109.3607,109.4683,109.3607,109.4096,6237.0
2024-03-26 12:55:00,111.83,111.83,111.61,111.63,3653.0,109.3803,109.3803,109.1651,109.1846,3653.0
2024-03-26 13:00:00,111.64,111.72,111.6,111.66,3291.0,109.1944,109.2727,109.1553,109.214,3291.0
2024-03-26 13:05:00,111.66,111.72,111.45,111.52,22230.0,109.214,109.2727,109.0086,109.0771,22230.0
2024-03-26 13:10:00,111.52,111.58,111.5,111.54,4490.0,109.0771,109.1357,109.0575,109.0966,4490.0
2024-03-26 13:15:00,111.53,111.53,111.48,111.52,2183.0,109.0868,109.0868,109.0379,109.0771,2183.0
2024-03-26 13:20:00,111.51,111.57,111.48,111.54,3026.0,109.0673,109.126,109.0379,109.0966,3026.0
2024-03-26 13:25:00,111.54,111.6,111.47,111.52,16332.0,109.0966,109.1553,109.0281,109.0771,16332.0
2024-03-26 13:30:00,111.5,111.57,111.47,111.55,6636.0,109.0575,109.126,109.0281,109.1064,6636.0
2024-03-26 13:35:00,111.55,111.63,111.54,111.6,11023.0,109.1064,109.1846,109.0966,109.1553,11023.0
2024-03-26 13:40:00,111.6,111.77,111.6,111.77,3316.0,109.1553,109.3216,109.1553,109.3216,3316.0
2024-03-26 13:45:00,111.79,111.88,111.78,111.78,2682.0,109.3411,109.4292,109.3314,109.3314,2682.0
2024-03-26 13:50:00,111.76,111.94,111.75,111.94,5543.0,109.3118,109.4878,109.302,109.4878,5543.0
2024-03-26 13:55:00,111.96,111.96,111.88,111.91,6289.0,109.5074,109.5074,109.4292,109.4585,6289.0
2024-03-26 14:00:00,111.92,112.0,111.9,111.96,7828.0,109.4683,109.5465,109.4487,109.5074,7828.0
2024-03-26 14:05:00,111.96,111.98,111.56,111.76,39400.0,109.5074,109.527,109.1162,109.3118,39400.0
2024-03-26 14:10:00,111.78,111.78,111.54,111.56,4367.0,109.3314,109.3314,109.0966,109.1162,4367.0
2024-03-26 14:15:00,111.57,111.6,111.53,111.54,1868.0,109.126,109.1553,109.0868,109.0966,1868.0
2024-03-26 14:20:00,111.53,111.55,111.42,111.54,12924.0,109.0868,109.1064,108.9792,109.0966,12924.0
2024-03-26 14:25:00,111.54,111.55,111.49,111.53,1687.0,109.0966,109.1064,109.0477,109.0868,1687.0
2024-03-26 14:30:00,111.52,111.53,111.45,111.51,5315.0,109.0771,109.0868,109.0086,109.0673,5315.0
2024-03-26 14:35:00,111.55,111.63,111.54,111.61,3305.0,109.1064,109.1846,109.0966,109.1651,3305.0
2024-03-26 14:40:00,111.61,111.66,111.59,111.63,3009.0,109.1651,109.214,109.1455,109.1846,3009.0
2024-03-26 14:45:00,111.62,111.62,111.45,111.47,3775.0,109.1749,109.1749,109.0086,109.0281,3775.0
2024-03-26 14:50:00,111.48,111.58,111.48,111.58,4022.0,109.0379,109.1357,109.0379,109.1357,4022.0
2024-03-26 14:55:00,111.55,111.58,111.52,111.58,23207.0,109.1064,109.1357,109.0771,109.1357,23207.0
2024-03-26 15:00:00,111.66,111.69,111.61,111.69,7693.0,109.214,109.2433,109.1651,109.2433,7693.0
2024-03-26 15:05:00,111.68,111.69,111.65,111.69,3587.0,109.2335,109.2433,109.2042,109.2433,3587.0
2024-03-26 15:10:00,111.68,111.73,111.65,111.66,6403.0,109.2335,109.2825,109.2042,109.214,6403.0
2024-03-26 15:15:00,111.67,111.73,111.65,111.7,4733.0,109.2238,109.2825,109.2042,109.2531,4733.0
2024-03-26 15:20:00,111.7,111.78,111.68,111.75,4455.0,109.2531,109.3314,109.2335,109.302,4455.0
2024-03-26 15:25:00,111.74,111.76,111.63,111.64,6871.0,109.2922,109.3118,109.1846,109.1944,6871.0
2024-03-26 15:30:00,111.64,111.67,111.57,111.59,10207.0,109.1944,109.2238,109.126,109.1455,10207.0
2024-03-26 15:35:00,111.61,111.61,111.45,111.6,9088.0,109.1651,109.1651,109.0086,109.1553,9088.0
2024-03-26 15:40:00,111.6,111.71,111.6,111.61,21362.0,109.1553,109.2629,109.1553,109.1651,21362.0
2024-03-26 15:45:00,111.61,111.62,111.46,111.56,19035.0,109.1651,109.1749,109.0184,109.1162,19035.0
2024-03-26 15:50:00,111.55,111.73,111.53,111.72,28588.0,109.1064,109.2825,109.0868,109.2727,28588.0
2024-03-26 15:55:00,111.73,111.78,111.57,111.63,94697.0,109.2825,109.3314,109.126,109.1846,94697.0
2024-03-27 09:30:00,112.11,112.52,112.11,112.37,19712.0,109.6541,110.0551,109.6541,109.9084,19712.0
2024-03-27 09:35:00,112.19,112.3,112.16,112.28,926.0,109.7324,109.84,109.703,109.8204,926.0
2024-03-27 09:40:00,112.34,112.34,112.12,112.13,3061.0,109.8791,109.8791,109.6639,109.6737,3061.0
2024-03-27 09:45:00,112.2,112.28,112.03,112.11,3232.0,109.7422,109.8204,109.5759,109.6541,3232.0
2024-03-27 09:50:00,112.11,112.13,111.94,111.98,4189.0,109.6541,109.6737,109.4878,109.527,4189.0
2024-03-27 09:55:00,112.05,112.05,111.71,111.73,7151.0,109.5954,109.5954,109.2629,109.2825,7151.0
2024-03-27 10:00:00,111.7,111.73,111.13,111.13,15057.0,109.2531,109.2825,108.6956,108.6956,15057.0
2024-03-27 10:05:00,111.12,111.18,110.77,110.91,12853.0,108.6858,108.7445,108.3435,108.4804,12853.0
2024-03-27 10:10:00,110.9,111.17,110.89,110.91,10521.0,108.4706,108.7347,108.4609,108.4804,10521.0
2024-03-27 10:15:00,110.87,110.96,110.79,110.9,6933.0,108.4413,108.5293,108.363,108.4706,6933.0
2024-03-27 10:20:00,110.88,110.92,110.7,110.76,4355.0,108.4511,108.4902,108.275,108.3337,4355.0
2024-03-27 10:25:00,110.75,111.01,110.7,110.98,5457.0,108.3239,108.5782,108.275,108.5489,5457.0
2024-03-27 10:30:00,110.96,111.1,110.9,110.93,7384.0,108.5293,108.6663,108.4706,108.5,7384.0
2024-03-27 10:35:00,110.95,110.96,110.81,110.85,4718.0,108.5195,108.5293,108.3826,108.4217,4718.0
2024-03-27 10:40:00,110.87,110.95,110.81,110.83,3769.0,108.4413,108.5195,108.3826,108.4022,3769.0
2024-03-27 10:45:00,110.8,110.87,110.73,110.87,3937.0,108.3728,108.4413,108.3044,108.4413,3937.0
2024-03-27 10:50:00,110.87,111.15,110.82,111.08,10721.0,108.4413,108.7152,108.3924,108.6467,10721.0
2024-03-27 10:55:00,111.09,111.18,111.01,111.18,2842.0,108.6565,108.7445,108.5782,108.7445,2842.0
2024-03-27 11:00:00,111.16,111.54,111.12,111.5,6480.0,108.7249,109.0966,108.6858,109.0575,6480.0
2024-03-27 11:05:00,111.5,111.56,111.41,111.44,6096.0,109.0575,109.1162,108.9695,108.9988,6096.0
2024-03-27 11:10:00,111.45,111.5,111.37,111.43,9465.0,109.0086,109.0575,108.9303,108.989,9465.0
2024-03-27 11:15:00,111.39,111.49,111.28,111.41,8282.0,108.9499,109.0477,108.8423,108.9695,8282.0
2024-03-27 11:20:00,111.41,111.5,111.4,111.44,5550.0,108.9695,109.0575,108.9597,108.9988,5550.0
2024-03-27 11:25:00,111.45,111.66,111.41,111.64,22780.0,109.0086,109.214,108.9695,109.1944,22780.0
2024-03-27 11:30:00,111.66,111.7,111.56,111.57,3713.0,109.214,109.2531,109.1162,109.126,3713.0
2024-03-27 11:35:00,111.55,111.6,111.53,111.59,3005.0,109.1064,109.1553,109.0868,109.1455,3005.0
2024-03-27 11:40:00,111.62,111.73,111.58,111.69,5955.0,109.1749,109.2825,109.1357,109.2433,5955.0
2024-03-27 11:45:00,111.69,111.74,111.54,111.72,16240.0,109.2433,109.2922,109.0966,109.2727,16240.0
2024-03-27 11:50:00,111.71,111.78,111.59,111.61,6949.0,109.2629,109.3314,109.1455,109.1651,6949.0
2024-03-27 11:55:00,111.61,111.65,111.52,111.64,3316.0,109.1651,109.2042,109.0771,109.1944,3316.0
2024-03-27 12:00:00,111.65,111.68,111.55,111.68,6772.0,109.2042,109.2335,109.1064,109.2335,6772.0
2024-03-27 12:05:00,111.66,111.74,111.6,111.71,2705.0,109.214,109.2922,109.1553,109.2629,2705.0
2024-03-27 12:10:00,111.71,111.77,111.68,111.7,3150.0,109.2629,109.3216,109.2335,109.2531,3150.0
2024-03-27 12:15:00,111.71,111.8,111.67,111.78,4637.0,109.2629,109.3509,109.2238,109.3314,4637.0
2024-03-27 12:20:00,111.77,111.87,111.76,111.82,2826.0,109.3216,109.4194,109.3118,109.3705,2826.0
2024-03-27 12:25:00,111.81,111.85,111.7,111.85,3974.0,109.3607,109.3998,109.2531,109.3998,3974.0
2024-03-27 12:30:00,111.86,111.92,111.8,111.9,4267.0,109.4096,109.4683,109.3509,109.4487,4267.0
2024-03-27 12:35:00,111.9,111.92,111.86,111.86,1807.0,109.4487,109.4683,109.4096,109.4096,1807.0
2024-03-27 12:40:00,111.87,111.87,111.8,111.84,3743.0,109.4194,109.4194,109.3509,109.39,3743.0
2024-03-27 12:45:00,111.82,111.82,111.71,111.73,3516.0,109.3705,109.3705,109.2629,109.2825,3516.0
2024-03-27 12:50:00,111.76,111.81,111.74,111.8,1507.0,109.3118,109.3607,109.2922,109.3509,1507.0
2024-03-27 12:55:00,111.81,111.85,111.77,111.78,4138.0,109.3607,109.3998,109.3216,109.3314,4138.0
2024-03-27 13:00:00,111.76,111.84,111.73,111.83,2805.0,109.3118,109.39,109.2825,109.3803,2805.0
2024-03-27 13:05:00,111.84,111.9,111.79,111.89,2233.0,109.39,109.4487,109.3411,109.4389,2233.0
2024-03-27 13:10:00,111.86,112.05,111.85,112.05,4300.0,109.4096,109.5954,109.3998,109.5954,4300.0
2024-03-27 13:15:00,112.03,112.06,111.88,111.91,3840.0,109.5759,109.6052,109.4292,109.4585,3840.0
2024-03-27 13:20:00,111.9,111.97,111.9,111.97,1919.0,109.4487,109.5172,109.4487,109.5172,1919.0
2024-03-27 13:25:00,111.93,112.06,111.93,112.03,4058.0,109.4781,109.6052,109.4781,109.5759,4058.0
2024-03-27 13:30:00,112.04,112.05,111.99,112.02,1261.0,109.5857,109.5954,109.5368,109.5661,1261.0
2024-03-27 13:35:00,112.04,112.11,112.03,112.08,3227.0,109.5857,109.6541,109.5759,109.6248,3227.0
2024-03-27 13:40:00,112.1,112.13,112.06,112.08,4217.0,109.6443,109.6737,109.6052,109.6248,4217.0
2024-03-27 13:45:00,112.1,112.17,112.1,112.15,2140.0,109.6443,109.7128,109.6443,109.6932,2140.0
2024-03-27 13:50:00,112.16,112.25,112.12,112.21,7283.0,109.703,109.7911,109.6639,109.7519,7283.0
2024-03-27 13:55:00,112.24,112.28,112.18,112.2,4234.0,109.7813,109.8204,109.7226,109.7422,4234.0
2024-03-27 14:00:00,112.16,112.16,112.03,112.07,3009.0,109.703,109.703,109.5759,109.615,3009.0
2024-03-27 14:05:00,112.08,112.1,112.06,112.08,2863.0,109.6248,109.6443,109.6052,109.6248,2863.0
2024-03-27 14:10:00,112.09,112.21,112.08,112.18,1993.0,109.6346,109.7519,109.6248,109.7226,1993.0
2024-03-27 14:15:00,112.2,112.2,112.09,112.11,5178.0,109.7422,109.7422,109.6346,109.6541,5178.0
2024-03-27 14:20:00,112.12,112.12,112.04,112.11,3785.0,109.6639,109.6639,109.5857,109.6541,3785.0
2024-03-27 14:25:00,112.09,112.1,112.06,112.09,1394.0,109.6346,109.6443,109.6052,109.6346,1394.0
2024-03-27 14:30:00,112.13,112.19,112.13,112.14,2795.0,109.6737,109.7324,109.6737,109.6835,2795.0
2024-03-27 14:35:00,112.12,112.12,112.06,112.1,2827.0,109.6639,109.6639,109.6052,109.6443,2827.0
2024-03-27 14:40:00,112.09,112.11,112.02,112.03,4346.0,109.6346,109.6541,109.5661,109.5759,4346.0
2024-03-27 14:45:00,112.04,112.06,112.0,112.05,2570.0,109.5857,109.6052,109.5465,109.5954,2570.0
2024-03-27 14:50:00,112.04,112.08,111.99,112.01,3150.0,109.5857,109.6248,109.5368,109.5563,3150.0
2024-03-27 14:55:00,112.02,112.09,112.0,112.09,4448.0,109.5661,109.6346,109.5465,109.6346,4448.0
2024-03-27 15:00:00,112.1,112.16,112.08,112.15,4528.0,109.6443,109.703,109.6248,109.6932,4528.0
2024-03-27 15:05:00,112.18,112.23,112.12,112.14,5471.0,109.7226,109.7715,109.6639,109.6835,5471.0
2024-03-27 15:10:00,112.14,112.16,112.11,112.12,2934.0,109.6835,109.703,109.6541,109.6639,2934.0
2024-03-27 15:15:00,112.12,112.12,112.02,112.1,3226.0,109.6639,109.6639,109.5661,109.6443,3226.0
2024-03-27 15:20:00,112.1,112.2,112.09,112.17,5778.0,109.6443,109.7422,109.6346,109.7128,5778.0
2024-03-27 15:25:00,112.16,112.2,112.13,112.17,3763.0,109.703,109.7422,109.6737,109.7128,3763.0
2024-03-27 15:30:00,112.17,112.2,112.15,112.18,6177.0,109.7128,109.7422,109.6932,109.7226,6177.0
2024-03-27 15:35:00,112.17,112.38,112.16,112.36,12253.0,109.7128,109.9182,109.703,109.8986,12253.0
2024-03-27 15:40:00,112.37,112.41,112.33,112.35,10233.0,109.9084,109.9476,109.8693,109.8889,10233.0
2024-03-27 15:45:00,112.37,112.38,112.26,112.27,20076.0,109.9084,109.9182,109.8008,109.8106,20076.0
2024-03-27 15:50:00,112.26,112.37,112.17,112.3,35918.0,109.8008,109.9084,109.7128,109.84,35918.0
2024-03-27 15:55:00,112.3,112.58,112.28,112.58,68522.0,109.84,110.1138,109.8204,110.1138,68522.0
2024-03-28 09:30:00,112.26,112.53,111.89,111.98,20175.0,110.292,110.5573,109.9285,110.017,20175.0
2024-03-28 09:35:00,111.92,111.93,111.53,111.54,5550.0,109.958,109.9678,109.5748,109.5847,5550.0
2024-03-28 09:40:00,111.59,111.7,111.46,111.52,6152.0,109.6338,109.7419,109.5061,109.565,6152.0
2024-03-28 09:45:00,111.53,111.86,111.52,111.86,13993.0,109.5748,109.8991,109.565,109.8991,13993.0
2024-03-28 09:50:00,111.86,112.02,111.66,111.84,6284.0,109.8991,110.0563,109.7026,109.8794,6284.0
2024-03-28 09:55:00,111.84,111.85,111.62,111.7,4093.0,109.8794,109.8892,109.6633,109.7419,4093.0
2024-03-28 10:00:00,111.68,111.68,111.63,111.64,2630.0,109.7222,109.7222,109.6731,109.6829,2630.0
2024-03-28 10:05:00,111.63,111.63,111.39,111.43,6038.0,109.6731,109.6731,109.4373,109.4766,6038.0
2024-03-28 10:10:00,111.42,111.45,111.33,111.39,8047.0,109.4668,109.4962,109.3784,109.4373,8047.0
2024-03-28 10:15:00,111.36,111.56,111.23,111.41,7388.0,109.4078,109.6043,109.2801,109.4569,7388.0
2024-03-28 10:20:00,111.39,111.69,111.39,111.61,7134.0,109.4373,109.732,109.4373,109.6534,7134.0
2024-03-28 10:25:00,111.57,111.57,111.44,111.52,4233.0,109.6141,109.6141,109.4864,109.565,4233.0
2024-03-28 10:30:00,111.52,111.73,111.52,111.73,2542.0,109.565,109.7713,109.565,109.7713,2542.0
2024-03-28 10:35:00,111.82,111.97,111.76,111.97,9312.0,109.8598,110.0071,109.8008,110.0071,9312.0
2024-03-28 10:40:00,111.94,112.12,111.89,111.9,11994.0,109.9777,110.1545,109.9285,109.9384,11994.0
2024-03-28 10:45:00,111.87,111.95,111.81,111.81,5050.0,109.9089,109.9875,109.8499,109.8499,5050.0
2024-03-28 10:50:00,111.75,111.9,111.75,111.9,2650.0,109.791,109.9384,109.791,109.9384,2650.0
2024-03-28 10:55:00,111.89,111.99,111.89,111.94,6456.0,109.9285,110.0268,109.9285,109.9777,6456.0
2024-03-28 11:00:00,111.93,111.95,111.87,111.88,3264.0,109.9678,109.9875,109.9089,109.9187,3264.0
2024-03-28 11:05:00,111.88,111.96,111.78,111.8,10967.0,109.9187,109.9973,109.8205,109.8401,10967.0
2024-03-28 11:10:00,111.77,111.77,111.6,111.64,6767.0,109.8106,109.8106,109.6436,109.6829,6767.0
2024-03-28 11:15:00,111.66,111.87,111.66,111.87,6323.0,109.7026,109.9089,109.7026,109.9089,6323.0
2024-03-28 11:20:00,111.88,111.88,111.76,111.78,4381.0,109.9187,109.9187,109.8008,109.8205,4381.0
2024-03-28 11:25:00,111.78,111.83,111.72,111.75,7658.0,109.8205,109.8696,109.7615,109.791,7658.0
2024-03-28 11:30:00,111.74,111.98,111.73,111.96,5787.0,109.7812,110.017,109.7713,109.9973,5787.0
2024-03-28 11:35:00,111.97,112.02,111.9,111.98,8059.0,110.0071,110.0563,109.9384,110.017,8059.0
2024-03-28 11:40:00,111.95,111.96,111.79,111.84,7211.0,109.9875,109.9973,109.8303,109.8794,7211.0
2024-03-28 11:45:00,111.81,111.84,111.69,111.73,6750.0,109.8499,109.8794,109.732,109.7713,6750.0
2024-03-28 11:50:00,111.75,111.76,111.66,111.66,4051.0,109.791,109.8008,109.7026,109.7026,4051.0
2024-03-28 11:55:00,111.64,111.71,111.59,111.61,8093.0,109.6829,109.7517,109.6338,109.6534,8093.0
2024-03-28 12:00:00,111.59,111.65,111.56,111.64,4101.0,109.6338,109.6927,109.6043,109.6829,4101.0
2024-03-28 12:05:00,111.65,111.67,111.6,111.61,4476.0,109.6927,109.7124,109.6436,109.6534,4476.0
2024-03-28 12:10:00,111.62,111.7,111.6,111.7,4374.0,109.6633,109.7419,109.6436,109.7419,4374.0
2024-03-28 12:15:00,111.68,111.75,111.61,111.69,8938.0,109.7222,109.791,109.6534,109.732,8938.0
2024-03-28 12:20:00,111.69,111.82,111.66,111.8,5713.0,109.732,109.8598,109.7026,109.8401,5713.0
2024-03-28 12:25:00,111.8,111.93,111.75,111.93,2594.0,109.8401,109.9678,109.791,109.9678,2594.0
2024-03-28 12:30:00,111.93,111.93,111.88,111.9,3697.0,109.9678,109.9678,109.9187,109.9384,3697.0
2024-03-28 12:35:00,111.89,111.89,111.8,111.89,4042.0,109.9285,109.9285,109.8401,109.9285,4042.0
2024-03-28 12:40:00,111.88,111.88,111.79,111.79,4228.0,109.9187,109.9187,109.8303,109.8303,4228.0
2024-03-28 12:45:00,111.8,111.81,111.71,111.81,5088.0,109.8401,109.8499,109.7517,109.8499,5088.0
2024-03-28 12:50:00,111.82,111.94,111.82,111.93,3242.0,109.8598,109.9777,109.8598,109.9678,3242.0
2024-03-28 12:55:00,111.92,111.99,111.89,111.97,2463.0,109.958,110.0268,109.9285,110.0071,2463.0
2024-03-28 13:00:00,111.97,112.08,111.96,112.05,5191.0,110.0071,110.1152,109.9973,110.0857,5191.0
2024-03-28 13:05:00,112.07,112.1,112.04,112.06,2702.0,110.1054,110.1349,110.0759,110.0956,2702.0
2024-03-28 13:10:00,112.06,112.06,111.96,112.01,6022.0,110.0956,110.0956,109.9973,110.0464,6022.0
2024-03-28 13:15:00,112.0,112.01,111.92,111.94,4465.0,110.0366,110.0464,109.958,109.9777,4465.0
2024-03-28 13:20:00,111.95,111.96,111.9,111.95,9622.0,109.9875,109.9973,109.9384,109.9875,9622.0
2024-03-28 13:25:00,111.94,111.96,111.8,111.83,8452.0,109.9777,109.9973,109.8401,109.8696,8452.0
2024-03-28 13:30:00,111.83,111.9,111.83,111.88,2048.0,109.8696,109.9384,109.8696,109.9187,2048.0
2024-03-28 13:35:00,111.87,111.87,111.77,111.84,4504.0,109.9089,109.9089,109.8106,109.8794,4504.0
2024-03-28 13:40:00,111.85,111.91,111.85,111.85,3015.0,109.8892,109.9482,109.8892,109.8892,3015.0
2024-03-28 13:45:00,111.83,111.86,111.79,111.84,4306.0,109.8696,109.8991,109.8303,109.8794,4306.0
2024-03-28 13:50:00,111.84,111.85,111.78,111.8,4668.0,109.8794,109.8892,109.8205,109.8401,4668.0
2024-03-28 13:55:00,111.78,111.81,111.74,111.74,3978.0,109.8205,109.8499,109.7812,109.7812,3978.0
2024-03-28 14:00:00,111.75,111.81,111.71,111.8,3743.0,109.791,109.8499,109.7517,109.8401,3743.0
2024-03-28 14:05:00,111.8,111.84,111.78,111.84,6549.0,109.8401,109.8794,109.8205,109.8794,6549.0
2024-03-28 14:10:00,111.83,111.84,111.82,111.83,12617.0,109.8696,109.8794,109.8598,109.8696,12617.0
2024-03-28 14:15:00,111.83,111.84,111.77,111.83,10390.0,109.8696,109.8794,109.8106,109.8696,10390.0
2024-03-28 14:20:00,111.81,111.84,111.8,111.8,13672.0,109.8499,109.8794,109.8401,109.8401,13672.0
2024-03-28 14:25:00,111.76,111.81,111.73,111.78,4811.0,109.8008,109.8499,109.7713,109.8205,4811.0
2024-03-28 14:30:00,111.78,111.78,111.58,111.62,13645.0,109.8205,109.8205,109.624,109.6633,13645.0
2024-03-28 14:35:00,111.62,111.66,111.61,111.64,5393.0,109.6633,109.7026,109.6534,109.6829,5393.0
2024-03-28 14:40:00,111.62,111.65,111.58,111.65,6824.0,109.6633,109.6927,109.624,109.6927,6824.0
2024-03-28 14:45:00,111.68,111.84,111.68,111.84,16258.0,109.7222,109.8794,109.7222,109.8794,16258.0
2024-03-28 14:50:00,111.83,111.93,111.82,111.88,20224.0,109.8696,109.9678,109.8598,109.9187,20224.0
2024-03-28 14:55:00,111.88,112.0,111.85,111.97,15531.0,109.9187,110.0366,109.8892,110.0071,15531.0
2024-03-28 15:00:00,111.96,112.0,111.95,112.0,8294.0,109.9973,110.0366,109.9875,110.0366,8294.0
2024-03-28 15:05:00,112.0,112.08,111.98,112.08,7337.0,110.0366,110.1152,110.017,110.1152,7337.0
2024-03-28 15:10:00,112.11,112.18,112.1,112.12,5840.0,110.1447,110.2135,110.1349,110.1545,5840.0
2024-03-28 15:15:00,112.13,112.17,112.04,112.05,9306.0,110.1643,110.2036,110.0759,110.0857,9306.0
2024-03-28 15:20:00,112.05,112.05,111.9,111.91,7751.0,110.0857,110.0857,109.9384,109.9482,7751.0
2024-03-28 15:25:00,111.91,112.12,111.9,112.09,12534.0,109.9482,110.1545,109.9384,110.125,12534.0
2024-03-28 15:30:00,112.1,112.1,111.97,112.06,11159.0,110.1349,110.1349,110.0071,110.0956,11159.0
2024-03-28 15:35:00,112.03,112.16,112.03,112.15,10582.0,110.0661,110.1938,110.0661,110.184,10582.0
2024-03-28 15:40:00,112.16,112.18,112.03,112.05,12947.0,110.1938,110.2135,110.0661,110.0857,12947.0
2024-03-28 15:45:00,112.07,112.11,112.01,112.02,18777.0,110.1054,110.1447,110.0464,110.0563,18777.0
2024-03-28 15:50:00,112.02,112.04,111.81,111.84,31008.0,110.0563,110.0759,109.8499,109.8794,31008.0
2024-03-28 15:55:00,111.82,112.14,111.81,111.88,126991.0,109.8598,110.1742,109.8499,109.9187,126991.0
2024-04-01 09:30:00,111.7,111.76,111.22,111.35,14943.0,109.7419,109.8008,109.2703,109.398,14943.0
2024-04-01 09:35:00,111.29,111.29,110.98,111.01,4014.0,109.3391,109.3391,109.0345,109.064,4014.0
2024-04-01 09:40:00,111.09,111.16,110.53,110.8,5555.0,109.1426,109.2113,108.5924,108.8576,5555.0
2024-04-01 09:45:00,110.7,110.72,110.46,110.5,5018.0,108.7594,108.779,108.5236,108.5629,5018.0
2024-04-01 09:50:00,110.48,110.7,110.48,110.65,7459.0,108.5433,108.7594,108.5433,108.7103,7459.0
2024-04-01 09:55:00,110.7,110.88,110.67,110.78,5849.0,108.7594,108.9362,108.7299,108.838,5849.0
2024-04-01 10:00:00,110.98,111.28,110.84,111.25,5504.0,109.0345,109.3292,108.8969,109.2998,5504.0
2024-04-01 10:05:00,111.25,111.49,111.25,111.42,5761.0,109.2998,109.5355,109.2998,109.4668,5761.0
2024-04-01 10:10:00,111.45,111.56,111.25,111.29,9787.0,109.4962,109.6043,109.2998,109.3391,9787.0
2024-04-01 10:15:00,111.29,111.47,111.22,111.39,4213.0,109.3391,109.5159,109.2703,109.4373,4213.0
2024-04-01 10:20:00,111.32,111.42,111.31,111.42,3231.0,109.3685,109.4668,109.3587,109.4668,3231.0
2024-04-01 10:25:00,111.4,111.5,111.38,111.45,4334.0,109.4471,109.5454,109.4275,109.4962,4334.0
2024-04-01 10:30:00,111.43,111.57,111.41,111.45,8719.0,109.4766,109.6141,109.4569,109.4962,8719.0
2024-04-01 10:35:00,111.48,111.63,111.48,111.62,7940.0,109.5257,109.6731,109.5257,109.6633,7940.0
2024-04-01 10:40:00,111.62,111.69,111.53,111.55,5596.0,109.6633,109.732,109.5748,109.5945,5596.0
2024-04-01 10:45:00,111.52,111.52,111.37,111.4,3905.0,109.565,109.565,109.4177,109.4471,3905.0
2024-04-01 10:50:00,111.38,111.56,111.38,111.39,4364.0,109.4275,109.6043,109.4275,109.4373,4364.0
2024-04-01 10:55:00,111.38,111.41,111.28,111.29,5644.0,109.4275,109.4569,109.3292,109.3391,5644.0
2024-04-01 11:00:00,111.27,111.34,111.22,111.32,3789.0,109.3194,109.3882,109.2703,109.3685,3789.0
2024-04-01 11:05:00,111.33,111.51,111.31,111.42,11366.0,109.3784,109.5552,109.3587,109.4668,11366.0
2024-04-01 11:10:00,111.43,111.45,111.37,111.37,5653.0,109.4766,109.4962,109.4177,109.4177,5653.0
2024-04-01 11:15:00,111.35,111.43,111.35,111.39,3006.0,109.398,109.4766,109.398,109.4373,3006.0
2024-04-01 11:20:00,111.36,111.52,111.34,111.48,4461.0,109.4078,109.565,109.3882,109.5257,4461.0
2024-04-01 11:25:00,111.5,111.5,111.4,111.48,10219.0,109.5454,109.5454,109.4471,109.5257,10219.0
2024-04-01 11:30:00,111.49,111.57,111.48,111.57,3296.0,109.5355,109.6141,109.5257,109.6141,3296.0
2024-04-01 11:35:00,111.57,111.65,111.56,111.61,5728.0,109.6141,109.6927,109.6043,109.6534,5728.0
2024-04-01 11:40:00,111.61,111.76,111.59,111.73,4127.0,109.6534,109.8008,109.6338,109.7713,4127.0
2024-04-01 11:45:00,111.73,111.75,111.64,111.71,3712.0,109.7713,109.791,109.6829,109.7517,3712.0
2024-04-01 11:50:00,111.71,111.82,111.69,111.75,9749.0,109.7517,109.8598,109.732,109.791,9749.0
2024-04-01 11:55:00,111.72,111.73,111.56,111.56,4925.0,109.7615,109.7713,109.6043,109.6043,4925.0
2024-04-01 12:00:00,111.54,111.6,111.5,111.59,2621.0,109.5847,109.6436,109.5454,109.6338,2621.0
2024-04-01 12:05:00,111.62,111.64,111.51,111.51,4167.0,109.6633,109.6829,109.5552,109.5552,4167.0
2024-04-01 12:10:00,111.51,111.54,111.46,111.54,2134.0,109.5552,109.5847,109.5061,109.5847,2134.0
2024-04-01 12:15:00,111.52,111.59,111.45,111.45,4210.0,109.565,109.6338,109.4962,109.4962,4210.0
2024-04-01 12:20:00,111.46,111.59,111.43,111.59,3659.0,109.5061,109.6338,109.4766,109.6338,3659.0
2024-04-01 12:25:00,111.58,111.62,111.55,111.58,2546.0,109.624,109.6633,109.5945,109.624,2546.0
2024-04-01 12:30:00,111.6,111.61,111.55,111.55,1400.0,109.6436,109.6534,109.5945,109.5945,1400.0
2024-04-01 12:35:00,111.54,111.61,111.54,111.6,1757.0,109.5847,109.6534,109.5847,109.6436,1757.0
2024-04-01 12:40:00,111.6,111.64,111.56,111.64,4174.0,109.6436,109.6829,109.6043,109.6829,4174.0
2024-04-01 12:45:00,111.63,111.64,111.59,111.6,2707.0,109.6731,109.6829,109.6338,109.6436,2707.0
2024-04-01 12:50:00,111.61,111.61,111.54,111.59,6363.0,109.6534,109.6534,109.5847,109.6338,6363.0
2024-04-01 12:55:00,111.58,111.65,111.55,111.61,8347.0,109.624,109.6927,109.5945,109.6534,8347.0
2024-04-01 13:00:00,111.58,111.65,111.58,111.6,2933.0,109.624,109.6927,109.624,109.6436,2933.0
2024-04-01 13:05:00,111.61,111.71,111.6,111.68,2338.0,109.6534,109.7517,109.6436,109.7222,2338.0
2024-04-01 13:10:00,111.67,111.67,111.58,111.58,5386.0,109.7124,109.7124,109.624,109.624,5386.0
2024-04-01 13:15:00,111.63,111.63,111.53,111.54,2988.0,109.6731,109.6731,109.5748,109.5847,2988.0
2024-04-01 13:20:00,111.51,111.56,111.51,111.55,3037.0,109.5552,109.6043,109.5552,109.5945,3037.0
2024-04-01 13:25:00,111.57,111.61,111.5,111.6,3359.0,109.6141,109.6534,109.5454,109.6436,3359.0
2024-04-01 13:30:00,111.58,111.59,111.54,111.56,2540.0,109.624,109.6338,109.5847,109.6043,2540.0
2024-04-01 13:35:00,111.57,111.65,111.57,111.65,2680.0,109.6141,109.6927,109.6141,109.6927,2680.0
2024-04-01 13:40:00,111.66,111.77,111.65,111.66,15102.0,109.7026,109.8106,109.6927,109.7026,15102.0
2024-04-01 13:45:00,111.68,111.68,111.63,111.64,1991.0,109.7222,109.7222,109.6731,109.6829,1991.0
2024-04-01 13:50:00,111.62,111.65,111.59,111.61,3780.0,109.6633,109.6927,109.6338,109.6534,3780.0
2024-04-01 13:55:00,111.64,111.69,111.62,111.69,2147.0,109.6829,109.732,109.6633,109.732,2147.0
2024-04-01 14:00:00,111.68,111.73,111.68,111.69,1335.0,109.7222,109.7713,109.7222,109.732,1335.0
2024-04-01 14:05:00,111.71,111.73,111.65,111.66,2960.0,109.7517,109.7713,109.6927,109.7026,2960.0
2024-04-01 14:10:00,111.67,111.68,111.57,111.62,3215.0,109.7124,109.7222,109.6141,109.6633,3215.0
2024-04-01 14:15:00,111.59,111.61,111.48,111.49,9394.0,109.6338,109.6534,109.5257,109.5355,9394.0
2024-04-01 14:20:00,111.49,111.49,111.28,111.29,5997.0,109.5355,109.5355,109.3292,109.3391,5997.0
2024-04-01 14:25:00,111.3,111.42,111.3,111.42,13205.0,109.3489,109.4668,109.3489,109.4668,13205.0
2024-04-01 14:30:00,111.42,111.44,111.39,111.4,3208.0,109.4668,109.4864,109.4373,109.4471,3208.0
2024-04-01 14:35:00,111.38,111.42,111.37,111.42,1836.0,109.4275,109.4668,109.4177,109.4668,1836.0
2024-04-01 14:40:00,111.43,111.68,111.43,111.6,11395.0,109.4766,109.7222,109.4766,109.6436,11395.0
2024-04-01 14:45:00,111.59,111.6,111.46,111.55,4345.0,109.6338,109.6436,109.5061,109.5945,4345.0
2024-04-01 14:50:00,111.57,111.6,111.55,111.56,3706.0,109.6141,109.6436,109.5945,109.6043,3706.0
2024-04-01 14:55:00,111.56,111.56,111.51,111.54,2975.0,109.6043,109.6043,109.5552,109.5847,2975.0
2024-04-01 15:00:00,111.53,111.62,111.52,111.62,4987.0,109.5748,109.6633,109.565,109.6633,4987.0
2024-04-01 15:05:00,111.63,111.66,111.61,111.62,4346.0,109.6731,109.7026,109.6534,109.6633,4346.0
2024-04-01 15:10:00,111.63,111.64,111.52,111.57,4665.0,109.6731,109.6829,109.565,109.6141,4665.0
2024-04-01 15:15:00,111.57,111.65,111.57,111.65,5084.0,109.6141,109.6927,109.6141,109.6927,5084.0
2024-04-01 15:20:00,111.65,111.72,111.62,111.72,5762.0,109.6927,109.7615,109.6633,109.7615,5762.0
2024-04-01 15:25:00,111.72,111.8,111.67,111.72,15033.0,109.7615,109.8401,109.7124,109.7615,15033.0
2024-04-01 15:30:00,111.71,111.9,111.71,111.83,9343.0,109.7517,109.9384,109.7517,109.8696,9343.0
2024-04-01 15:35:00,111.82,111.97,111.79,111.93,11015.0,109.8598,110.0071,109.8303,109.9678,11015.0
2024-04-01 15:40:00,111.94,112.03,111.92,111.98,13707.0,109.9777,110.0661,109.958,110.017,13707.0
2024-04-01 15:45:00,111.98,112.0,111.95,111.95,11615.0,110.017,110.0366,109.9875,109.9875,11615.0
2024-04-01 15:50:00,111.96,112.17,111.93,112.15,25251.0,109.9973,110.2036,109.9678,110.184,25251.0
2024-04-01 15:55:00,112.17,112.23,112.03,112.05,91378.0,110.2036,110.2626,110.0661,110.0857,91378.0
2024-04-02 09:30:00,111.58,111.8,111.21,111.59,17670.0,109.624,109.8401,109.2605,109.6338,17670.0
2024-04-02 09:35:00,111.53,111.73,111.52,111.73,5091.0,109.5748,109.7713,109.565,109.7713,5091.0
2024-04-02 09:40:00,111.69,111.85,111.68,111.81,3039.0,109.732,109.8892,109.7222,109.8499,3039.0
2024-04-02 09:45:00,111.82,111.9,111.79,111.87,6781.0,109.8598,109.9384,109.8303,109.9089,6781.0
2024-04-02 09:50:00,111.84,112.09,111.82,112.03,11407.0,109.8794,110.125,109.8598,110.0661,11407.0
2024-04-02 09:55:00,112.01,112.04,111.86,111.95,15756.0,110.0464,110.0759,109.8991,109.9875,15756.0
2024-04-02 10:00:00,111.9,112.01,111.87,112.01,5032.0,109.9384,110.0464,109.9089,110.0464,5032.0
2024-04-02 10:05:00,112.01,112.01,111.65,111.7,11655.0,110.0464,110.0464,109.6927,109.7419,11655.0
2024-04-02 10:10:00,111.74,111.74,111.28,111.33,8494.0,109.7812,109.7812,109.3292,109.3784,8494.0
2024-04-02 10:15:00,111.26,111.7,111.19,111.7,5868.0,109.3096,109.7419,109.2408,109.7419,5868.0
2024-04-02 10:20:00,111.75,111.84,111.62,111.62,21749.0,109.791,109.8794,109.6633,109.6633,21749.0
2024-04-02 10:25:00,111.63,111.84,111.62,111.66,5711.0,109.6731,109.8794,109.6633,109.7026,5711.0
2024-04-02 10:30:00,111.62,111.62,111.32,111.34,5732.0,109.6633,109.6633,109.3685,109.3882,5732.0
2024-04-02 10:35:00,111.3,111.38,111.2,111.2,9163.0,109.3489,109.4275,109.2506,109.2506,9163.0
2024-04-02 10:40:00,111.14,111.18,111.01,111.01,7790.0,109.1917,109.231,109.064,109.064,7790.0
2024-04-02 10:45:00,111.06,111.32,111.05,111.22,5598.0,109.1131,109.3685,109.1033,109.2703,5598.0
2024-04-02 10:50:00,111.22,111.29,110.97,111.03,5262.0,109.2703,109.3391,109.0247,109.0836,5262.0
2024-04-02 10:55:00,111.08,111.09,111.0,111.0,3825.0,109.1327,109.1426,109.0541,109.0541,3825.0
2024-04-02 11:00:00,111.06,111.13,111.03,111.08,4699.0,109.1131,109.1819,109.0836,109.1327,4699.0
2024-04-02 11:05:00,111.08,111.18,111.03,111.05,4449.0,109.1327,109.231,109.0836,109.1033,4449.0
2024-04-02 11:10:00,111.07,111.22,111.05,111.22,3999.0,109.1229,109.2703,109.1033,109.2703,3999.0
2024-04-02 11:15:00,111.2,111.23,111.1,111.23,5040.0,109.2506,109.2801,109.1524,109.2801,5040.0
2024-04-02 11:20:00,111.23,111.24,111.12,111.12,2436.0,109.2801,109.2899,109.172,109.172,2436.0
2024-04-02 11:25:00,111.09,111.2,111.08,111.2,5053.0,109.1426,109.2506,109.1327,109.2506,5053.0
2024-04-02 11:30:00,111.2,111.48,111.17,111.48,3890.0,109.2506,109.5257,109.2212,109.5257,3890.0
2024-04-02 11:35:00,111.5,111.56,111.19,111.19,6485.0,109.5454,109.6043,109.2408,109.2408,6485.0
2024-04-02 11:40:00,111.23,111.26,111.15,111.19,3919.0,109.2801,109.3096,109.2015,109.2408,3919.0
2024-04-02 11:45:00,111.18,111.18,110.96,110.96,2420.0,109.231,109.231,109.0148,109.0148,2420.0
2024-04-02 11:50:00,110.97,111.0,110.82,110.85,5947.0,109.0247,109.0541,108.8773,108.9068,5947.0
2024-04-02 11:55:00,110.84,110.98,110.84,110.95,3676.0,108.8969,109.0345,108.8969,109.005,3676.0
2024-04-02 12:00:00,110.89,110.89,110.77,110.84,2480.0,108.9461,108.9461,108.8282,108.8969,2480.0
2024-04-02 12:05:00,110.82,110.87,110.71,110.74,5021.0,108.8773,108.9264,108.7692,108.7987,5021.0
2024-04-02 12:10:00,110.73,110.77,110.66,110.77,4682.0,108.7889,108.8282,108.7201,108.8282,4682.0
2024-04-02 12:15:00,110.75,110.85,110.75,110.83,5124.0,108.8085,108.9068,108.8085,108.8871,5124.0
2024-04-02 12:20:00,110.86,110.94,110.85,110.89,2514.0,108.9166,108.9952,108.9068,108.9461,2514.0
2024-04-02 12:25:00,110.9,110.93,110.87,110.89,3806.0,108.9559,108.9854,108.9264,108.9461,3806.0
2024-04-02 12:30:00,110.87,110.92,110.84,110.84,1953.0,108.9264,108.9755,108.8969,108.8969,1953.0
2024-04-02 12:35:00,110.86,111.06,110.84,111.04,18783.0,108.9166,109.1131,108.8969,109.0934,18783.0
2024-04-02 12:40:00,111.08,111.12,111.08,111.1,1646.0,109.1327,109.172,109.1327,109.1524,1646.0
2024-04-02 12:45:00,111.11,111.13,111.08,111.11,2868.0,109.1622,109.1819,109.1327,109.1622,2868.0
2024-04-02 12:50:00,111.09,111.09,111.0,111.03,2834.0,109.1426,109.1426,109.0541,109.0836,2834.0
2024-04-02 12:55:00,111.05,111.12,111.01,111.02,5347.0,109.1033,109.172,109.064,109.0738,5347.0
2024-04-02 13:00:00,111.04,111.04,110.86,110.86,7866.0,109.0934,109.0934,108.9166,108.9166,7866.0
2024-04-02 13:05:00,110.88,110.88,110.8,110.82,3780.0,108.9362,108.9362,108.8576,108.8773,3780.0
2024-04-02 13:10:00,110.84,110.85,110.69,110.72,3923.0,108.8969,108.9068,108.7496,108.779,3923.0
2024-04-02 13:15:00,110.71,110.71,110.57,110.6,2628.0,108.7692,108.7692,108.6317,108.6611,2628.0
2024-04-02 13:20:00,110.58,110.62,110.52,110.52,2865.0,108.6415,108.6808,108.5826,108.5826,2865.0
2024-04-02 13:25:00,110.54,110.57,110.54,110.56,2206.0,108.6022,108.6317,108.6022,108.6219,2206.0
2024-04-02 13:30:00,110.55,110.59,110.47,110.53,4806.0,108.612,108.6513,108.5334,108.5924,4806.0
2024-04-02 13:35:00,110.54,110.58,110.47,110.48,2924.0,108.6022,108.6415,108.5334,108.5433,2924.0
2024-04-02 13:40:00,110.5,110.58,110.48,110.53,5815.0,108.5629,108.6415,108.5433,108.5924,5815.0
2024-04-02 13:45:00,110.56,110.6,110.56,110.59,2230.0,108.6219,108.6611,108.6219,108.6513,2230.0
2024-04-02 13:50:00,110.59,110.82,110.59,110.82,4396.0,108.6513,108.8773,108.6513,108.8773,4396.0
2024-04-02 13:55:00,110.83,111.0,110.82,110.97,4720.0,108.8871,109.0541,108.8773,109.0247,4720.0
2024-04-02 14:00:00,110.95,110.98,110.91,110.92,3476.0,109.005,109.0345,108.9657,108.9755,3476.0
2024-04-02 14:05:00,110.86,110.92,110.86,110.86,8533.0,108.9166,108.9755,108.9166,108.9166,8533.0
2024-04-02 14:10:00,110.85,110.91,110.84,110.88,5014.0,108.9068,108.9657,108.8969,108.9362,5014.0
2024-04-02 14:15:00,110.87,110.89,110.81,110.89,3996.0,108.9264,108.9461,108.8675,108.9461,3996.0
2024-04-02 14:20:00,110.91,110.95,110.9,110.94,2616.0,108.9657,109.005,108.9559,108.9952,2616.0
2024-04-02 14:25:00,110.95,111.02,110.9,110.9,16974.0,109.005,109.0738,108.9559,108.9559,16974.0
2024-04-02 14:30:00,110.89,110.96,110.87,110.89,7390.0,108.9461,109.0148,108.9264,108.9461,7390.0
2024-04-02 14:35:00,110.89,110.92,110.86,110.88,3802.0,108.9461,108.9755,108.9166,108.9362,3802.0
2024-04-02 14:40:00,110.88,110.96,110.85,110.95,3833.0,108.9362,109.0148,108.9068,109.005,3833.0
2024-04-02 14:45:00,110.96,111.01,110.94,110.96,7383.0,109.0148,109.064,108.9952,109.0148,7383.0
2024-04-02 14:50:00,110.98,111.0,110.93,110.97,6240.0,109.0345,109.0541,108.9854,109.0247,6240.0
2024-04-02 14:55:00,110.95,110.98,110.82,110.83,5512.0,109.005,109.0345,108.8773,108.8871,5512.0
2024-04-02 15:00:00,110.83,110.98,110.83,110.97,4965.0,108.8871,109.0345,108.8871,109.0247,4965.0
2024-04-02 15:05:00,110.98,111.04,110.93,110.93,8579.0,109.0345,109.0934,108.9854,108.9854,8579.0
2024-04-02 15:10:00,110.92,110.94,110.85,110.88,8396.0,108.9755,108.9952,108.9068,108.9362,8396.0
2024-04-02 15:15:00,110.88,110.89,110.66,110.67,3925.0,108.9362,108.9461,108.7201,108.7299,3925.0
2024-04-02 15:20:00,110.66,110.74,110.63,110.72,8258.0,108.7201,108.7987,108.6906,108.779,8258.0
2024-04-02 15:25:00,110.74,110.84,110.73,110.8,3389.0,108.7987,108.8969,108.7889,108.8576,3389.0
2024-04-02 15:30:00,110.8,110.95,110.8,110.94,7404.0,108.8576,109.005,108.8576,108.9952,7404.0
2024-04-02 15:35:00,110.93,110.97,110.81,110.81,8856.0,108.9854,109.0247,108.8675,108.8675,8856.0
2024-04-02 15:40:00,110.82,111.02,110.78,111.0,10963.0,108.8773,109.0738,108.838,109.0541,10963.0
2024-04-02 15:45:00,110.99,111.06,110.92,111.05,17610.0,109.0443,109.1131,108.9755,109.1033,17610.0
2024-04-02 15:50:00,111.04,111.19,110.96,111.15,36310.0,109.0934,109.2408,109.0148,109.2015,36310.0
2024-04-02 15:55:00,111.18,111.35,111.18,111.27,102216.0,109.231,109.398,109.231,109.3194,102216.0
2024-04-03 09:30:00,111.78,111.78,111.21,111.66,18486.0,109.8205,109.8205,109.2605,109.7026,18486.0
2024-04-03 09:35:00,111.77,111.79,111.64,111.64,12515.0,109.8106,109.8303,109.6829,109.6829,12515.0
2024-04-03 09:40:00,111.65,111.69,111.37,111.69,10320.0,109.6927,109.732,109.4177,109.732,10320.0
2024-04-03 09:45:00,111.74,112.28,111.72,112.01,17434.0,109.7812,110.3117,109.7615,110.0464,17434.0
2024-04-03 09:50:00,112.03,112.1,111.65,111.73,10268.0,110.0661,110.1349,109.6927,109.7713,10268.0
2024-04-03 09:55:00,111.65,111.65,111.22,111.23,2969.0,109.6927,109.6927,109.2703,109.2801,2969.0
2024-04-03 10:00:00,111.27,111.55,111.13,111.49,7635.0,109.3194,109.5945,109.1819,109.5355,7635.0
2024-04-03 10:05:00,111.57,111.79,111.52,111.79,5398.0,109.6141,109.8303,109.565,109.8303,5398.0
2024-04-03 10:10:00,111.75,111.8,111.65,111.71,3550.0,109.791,109.8401,109.6927,109.7517,3550.0
2024-04-03 10:15:00,111.71,111.91,111.69,111.86,11772.0,109.7517,109.9482,109.732,109.8991,11772.0
2024-04-03 10:20:00,111.92,111.93,111.8,111.85,5367.0,109.958,109.9678,109.8401,109.8892,5367.0
2024-04-03 10:25:00,111.91,111.91,111.79,111.85,8891.0,109.9482,109.9482,109.8303,109.8892,8891.0
2024-04-03 10:30:00,111.86,112.0,111.81,111.95,7568.0,109.8991,110.0366,109.8499,109.9875,7568.0
2024-04-03 10:35:00,111.95,111.95,111.8,111.84,4456.0,109.9875,109.9875,109.8401,109.8794,4456.0
2024-04-03 10:40:00,111.83,111.85,111.8,111.83,4705.0,109.8696,109.8892,109.8401,109.8696,4705.0
2024-04-03 10:45:00,111.84,111.97,111.84,111.91,9981.0,109.8794,110.0071,109.8794,109.9482,9981.0
2024-04-03 10:50:00,111.93,112.3,111.93,112.3,9907.0,109.9678,110.3313,109.9678,110.3313,9907.0
2024-04-03 10:55:00,112.31,112.37,111.89,111.91,27964.0,110.3412,110.4001,109.9285,109.9482,27964.0
2024-04-03 11:00:00,111.85,111.97,111.81,111.94,6140.0,109.8892,110.0071,109.8499,109.9777,6140.0
2024-04-03 11:05:00,111.98,112.06,111.96,112.02,2454.0,110.017,110.0956,109.9973,110.0563,2454.0
2024-04-03 11:10:00,112.04,112.2,111.98,112.2,3417.0,110.0759,110.2331,110.017,110.2331,3417.0
2024-04-03 11:15:00,112.16,112.2,111.95,111.98,3547.0,110.1938,110.2331,109.9875,110.017,3547.0
2024-04-03 11:20:00,111.95,112.06,111.95,112.05,3691.0,109.9875,110.0956,109.9875,110.0857,3691.0
2024-04-03 11:25:00,111.99,112.07,111.95,111.98,3544.0,110.0268,110.1054,109.9875,110.017,3544.0
2024-04-03 11:30:00,111.95,111.97,111.67,111.87,23228.0,109.9875,110.0071,109.7124,109.9089,23228.0
2024-04-03 11:35:00,111.88,112.0,111.87,111.98,5121.0,109.9187,110.0366,109.9089,110.017,5121.0
2024-04-03 11:40:00,111.98,112.04,111.9,111.95,8416.0,110.017,110.0759,109.9384,109.9875,8416.0
2024-04-03 11:45:00,111.9,111.95,111.72,111.72,11507.0,109.9384,109.9875,109.7615,109.7615,11507.0
2024-04-03 11:50:00,111.68,111.77,111.68,111.75,2457.0,109.7222,109.8106,109.7222,109.791,2457.0
2024-04-03 11:55:00,111.77,111.77,111.4,111.4,35083.0,109.8106,109.8106,109.4471,109.4471,35083.0
2024-04-03 12:00:00,111.35,111.35,111.15,111.27,4671.0,109.398,109.398,109.2015,109.3194,4671.0
2024-04-03 12:05:00,111.26,111.42,111.26,111.29,4256.0,109.3096,109.4668,109.3096,109.3391,4256.0
2024-04-03 12:10:00,111.29,111.33,111.28,111.3,1260.0,109.3391,109.3784,109.3292,109.3489,1260.0
2024-04-03 12:15:00,111.27,111.29,111.21,111.27,2974.0,109.3194,109.3391,109.2605,109.3194,2974.0
2024-04-03 12:20:00,111.26,111.35,111.21,111.35,3359.0,109.3096,109.398,109.2605,109.398,3359.0
2024-04-03 12:25:00,111.33,111.52,111.33,111.52,1721.0,109.3784,109.565,109.3784,109.565,1721.0
2024-04-03 12:30:00,111.52,111.53,111.44,111.51,7869.0,109.565,109.5748,109.4864,109.5552,7869.0
2024-04-03 12:35:00,111.5,111.55,111.37,111.41,3538.0,109.5454,109.5945,109.4177,109.4569,3538.0
2024-04-03 12:40:00,111.44,111.62,111.44,111.62,13502.0,109.4864,109.6633,109.4864,109.6633,13502.0
2024-04-03 12:45:00,111.64,111.65,111.53,111.57,3550.0,109.6829,109.6927,109.5748,109.6141,3550.0
2024-04-03 12:50:00,111.54,111.57,111.46,111.54,3881.0,109.5847,109.6141,109.5061,109.5847,3881.0
2024-04-03 12:55:00,111.54,111.57,111.53,111.56,1948.0,109.5847,109.6141,109.5748,109.6043,1948.0
2024-04-03 13:00:00,111.54,111.74,111.54,111.71,2981.0,109.5847,109.7812,109.5847,109.7517,2981.0
2024-04-03 13:05:00,111.7,111.71,111.61,111.65,3523.0,109.7419,109.7517,109.6534,109.6927,3523.0
2024-04-03 13:10:00,111.64,111.67,111.57,111.58,4846.0,109.6829,109.7124,109.6141,109.624,4846.0
2024-04-03 13:15:00,111.55,111.66,111.52,111.58,5819.0,109.5945,109.7026,109.565,109.624,5819.0
2024-04-03 13:20:00,111.53,111.6,111.52,111.55,2836.0,109.5748,109.6436,109.565,109.5945,2836.0
2024-04-03 13:25:00,111.57,111.62,111.52,111.53,4796.0,109.6141,109.6633,109.565,109.5748,4796.0
2024-04-03 13:30:00,111.53,111.65,111.53,111.65,2231.0,109.5748,109.6927,109.5748,109.6927,2231.0
2024-04-03 13:35:00,111.66,111.67,111.62,111.67,1375.0,109.7026,109.7124,109.6633,109.7124,1375.0
2024-04-03 13:40:00,111.69,111.71,111.66,111.68,2632.0,109.732,109.7517,109.7026,109.7222,2632.0
2024-04-03 13:45:00,111.66,111.68,111.63,111.68,2038.0,109.7026,109.7222,109.6731,109.7222,2038.0
2024-04-03 13:50:00,111.67,111.67,111.63,111.63,2422.0,109.7124,109.7124,109.6731,109.6731,2422.0
2024-04-03 13:55:00,111.65,111.65,111.51,111.62,3208.0,109.6927,109.6927,109.5552,109.6633,3208.0
2024-04-03 14:00:00,111.63,111.68,111.59,111.65,3719.0,109.6731,109.7222,109.6338,109.6927,3719.0
2024-04-03 14:05:00,111.65,111.66,111.6,111.61,2233.0,109.6927,109.7026,109.6436,109.6534,2233.0
2024-04-03 14:10:00,111.59,111.59,111.51,111.53,8369.0,109.6338,109.6338,109.5552,109.5748,8369.0
2024-04-03 14:15:00,111.52,111.54,111.31,111.34,4780.0,109.565,109.5847,109.3587,109.3882,4780.0
2024-04-03 14:20:00,111.36,111.36,111.25,111.28,2565.0,109.4078,109.4078,109.2998,109.3292,2565.0
2024-04-03 14:25:00,111.28,111.28,111.19,111.22,2822.0,109.3292,109.3292,109.2408,109.2703,2822.0
2024-04-03 14:30:00,111.25,111.27,111.22,111.26,2872.0,109.2998,109.3194,109.2703,109.3096,2872.0
2024-04-03 14:35:00,111.26,111.26,111.14,111.14,5796.0,109.3096,109.3096,109.1917,109.1917,5796.0
2024-04-03 14:40:00,111.16,111.2,111.14,111.2,2075.0,109.2113,109.2506,109.1917,109.2506,2075.0
2024-04-03 14:45:00,111.18,111.21,111.11,111.13,5686.0,109.231,109.2605,109.1622,109.1819,5686.0
2024-04-03 14:50:00,111.15,111.2,111.14,111.17,4624.0,109.2015,109.2506,109.1917,109.2212,4624.0
2024-04-03 14:55:00,111.16,111.17,111.08,111.1,5786.0,109.2113,109.2212,109.1327,109.1524,5786.0
2024-04-03 15:00:00,111.09,111.13,111.04,111.13,3104.0,109.1426,109.1819,109.0934,109.1819,3104.0
2024-04-03 15:05:00,111.12,111.21,111.08,111.1,15663.0,109.172,109.2605,109.1327,109.1524,15663.0
2024-04-03 15:10:00,111.11,111.16,110.99,110.99,5125.0,109.1622,109.2113,109.0443,109.0443,5125.0
2024-04-03 15:15:00,110.95,111.05,110.72,110.76,9023.0,109.005,109.1033,108.779,108.8183,9023.0
2024-04-03 15:20:00,110.72,110.76,110.64,110.65,9736.0,108.779,108.8183,108.7004,108.7103,9736.0
2024-04-03 15:25:00,110.67,110.68,110.55,110.58,6657.0,108.7299,108.7397,108.612,108.6415,6657.0
2024-04-03 15:30:00,110.59,110.83,110.56,110.82,6667.0,108.6513,108.8871,108.6219,108.8773,6667.0
2024-04-03 15:35:00,110.83,110.87,110.81,110.85,6547.0,108.8871,108.9264,108.8675,108.9068,6547.0
2024-04-03 15:40:00,110.83,110.85,110.76,110.79,7660.0,108.8871,108.9068,108.8183,108.8478,7660.0
2024-04-03 15:45:00,110.79,110.92,110.77,110.92,9926.0,108.8478,108.9755,108.8282,108.9755,9926.0
2024-04-03 15:50:00,110.92,111.06,110.89,111.05,18303.0,108.9755,109.1131,108.9461,109.1033,18303.0
2024-04-03 15:55:00,111.04,111.04,110.84,110.93,50086.0,109.0934,109.0934,108.8969,108.9854,50086.0
2024-04-04 09:30:00,111.39,111.95,111.3,111.5,15546.0,109.4373,109.9875,109.3489,109.5454,15546.0
2024-04-04 09:35:00,111.38,111.44,111.05,111.17,5021.0,109.4275,109.4864,109.1033,109.2212,5021.0
2024-04-04 09:40:00,111.22,111.45,111.22,111.45,3386.0,109.2703,109.4962,109.2703,109.4962,3386.0
2024-04-04 09:45:00,111.55,111.55,111.35,111.38,5211.0,109.5945,109.5945,109.398,109.4275,5211.0
2024-04-04 09:50:00,111.35,111.43,111.31,111.43,4210.0,109.398,109.4766,109.3587,109.4766,4210.0
2024-04-04 09:55:00,111.44,111.44,111.34,111.43,6383.0,109.4864,109.4864,109.3882,109.4766,6383.0
2024-04-04 10:00:00,111.44,111.46,111.32,111.32,10720.0,109.4864,109.5061,109.3685,109.3685,10720.0
2024-04-04 10:05:00,111.29,111.3,111.03,111.06,13089.0,109.3391,109.3489,109.0836,109.1131,13089.0
2024-04-04 10:10:00,111.07,111.14,110.98,111.04,7498.0,109.1229,109.1917,109.0345,109.0934,7498.0
2024-04-04 10:15:00,110.91,111.05,110.81,111.05,1927.0,108.9657,109.1033,108.8675,109.1033,1927.0
2024-04-04 10:20:00,111.01,111.01,110.68,110.72,2693.0,109.064,109.064,108.7397,108.779,2693.0
2024-04-04 10:25:00,110.69,110.8,110.61,110.75,3045.0,108.7496,108.8576,108.671,108.8085,3045.0
2024-04-04 10:30:00,110.73,111.04,110.73,110.99,5050.0,108.7889,109.0934,108.7889,109.0443,5050.0
2024-04-04 10:35:00,110.98,111.02,110.9,110.9,3116.0,109.0345,109.0738,108.9559,108.9559,3116.0
2024-04-04 10:40:00,110.93,111.13,110.93,111.12,4999.0,108.9854,109.1819,108.9854,109.172,4999.0
2024-04-04 10:45:00,111.13,111.47,111.12,111.47,9903.0,109.1819,109.5159,109.172,109.5159,9903.0
2024-04-04 10:50:00,111.45,111.5,111.36,111.43,3985.0,109.4962,109.5454,109.4078,109.4766,3985.0
2024-04-04 10:55:00,111.42,111.54,111.42,111.54,3393.0,109.4668,109.5847,109.4668,109.5847,3393.0
2024-04-04 11:00:00,111.53,111.56,111.45,111.55,7365.0,109.5748,109.6043,109.4962,109.5945,7365.0
2024-04-04 11:05:00,111.54,111.58,111.46,111.56,7790.0,109.5847,109.624,109.5061,109.6043,7790.0
2024-04-04 11:10:00,111.51,111.62,111.51,111.57,7714.0,109.5552,109.6633,109.5552,109.6141,7714.0
2024-04-04 11:15:00,111.55,111.56,111.48,111.5,1822.0,109.5945,109.6043,109.5257,109.5454,1822.0
2024-04-04 11:20:00,111.49,111.52,111.31,111.32,2794.0,109.5355,109.565,109.3587,109.3685,2794.0
2024-04-04 11:25:00,111.32,111.34,111.23,111.23,2435.0,109.3685,109.3882,109.2801,109.2801,2435.0
2024-04-04 11:30:00,111.21,111.21,110.95,110.95,3451.0,109.2605,109.2605,109.005,109.005,3451.0
2024-04-04 11:35:00,110.94,111.09,110.89,111.09,6321.0,108.9952,109.1426,108.9461,109.1426,6321.0
2024-04-04 11:40:00,111.1,111.1,110.98,110.98,3363.0,109.1524,109.1524,109.0345,109.0345,3363.0
2024-04-04 11:45:00,110.99,111.13,110.96,111.1,5903.0,109.0443,109.1819,109.0148,109.1524,5903.0
2024-04-04 11:50:00,111.13,111.21,111.13,111.16,4812.0,109.1819,109.2605,109.1819,109.2113,4812.0
2024-04-04 11:55:00,111.15,111.2,111.11,111.11,2093.0,109.2015,109.2506,109.1622,109.1622,2093.0
2024-04-04 12:00:00,111.12,111.13,111.09,111.09,1415.0,109.172,109.1819,109.1426,109.1426,1415.0
2024-04-04 12:05:00,111.11,111.2,111.11,111.2,4114.0,109.1622,109.2506,109.1622,109.2506,4114.0
2024-04-04 12:10:00,111.23,111.33,111.22,111.33,2093.0,109.2801,109.3784,109.2703,109.3784,2093.0
2024-04-04 12:15:00,111.35,111.36,111.27,111.28,2927.0,109.398,109.4078,109.3194,109.3292,2927.0
2024-04-04 12:20:00,111.26,111.47,111.26,111.47,2634.0,109.3096,109.5159,109.3096,109.5159,2634.0
2024-04-04 12:25:00,111.47,111.47,111.38,111.42,7283.0,109.5159,109.5159,109.4275,109.4668,7283.0
2024-04-04 12:30:00,111.42,111.43,111.32,111.32,2558.0,109.4668,109.4766,109.3685,109.3685,2558.0
2024-04-04 12:35:00,111.26,111.35,111.26,111.33,3205.0,109.3096,109.398,109.3096,109.3784,3205.0
2024-04-04 12:40:00,111.32,111.32,111.23,111.23,2094.0,109.3685,109.3685,109.2801,109.2801,2094.0
2024-04-04 12:45:00,111.25,111.25,111.2,111.2,3904.0,109.2998,109.2998,109.2506,109.2506,3904.0
2024-04-04 12:50:00,111.19,111.23,111.14,111.18,10382.0,109.2408,109.2801,109.1917,109.231,10382.0
2024-04-04 12:55:00,111.18,111.18,111.06,111.09,1751.0,109.231,109.231,109.1131,109.1426,1751.0
2024-04-04 13:00:00,111.08,111.17,111.07,111.15,6268.0,109.1327,109.2212,109.1229,109.2015,6268.0
2024-04-04 13:05:00,111.16,111.22,111.16,111.22,2576.0,109.2113,109.2703,109.2113,109.2703,2576.0
2024-04-04 13:10:00,111.22,111.24,111.13,111.13,29894.0,109.2703,109.2899,109.1819,109.1819,29894.0
2024-04-04 13:15:00,111.13,111.29,111.02,111.27,17697.0,109.1819,109.3391,109.0738,109.3194,17697.0
2024-04-04 13:20:00,111.25,111.25,111.06,111.13,11313.0,109.2998,109.2998,109.1131,109.1819,11313.0
2024-04-04 13:25:00,111.14,111.19,111.11,111.13,1945.0,109.1917,109.2408,109.1622,109.1819,1945.0
2024-04-04 13:30:00,111.13,111.15,111.0,111.01,4979.0,109.1819,109.2015,109.0541,109.064,4979.0
2024-04-04 13:35:00,111.03,111.19,111.02,111.19,3515.0,109.0836,109.2408,109.0738,109.2408,3515.0
2024-04-04 13:40:00,111.19,111.21,111.06,111.08,3786.0,109.2408,109.2605,109.1131,109.1327,3786.0
2024-04-04 13:45:00,111.05,111.09,110.99,111.04,4929.0,109.1033,109.1426,109.0443,109.0934,4929.0
2024-04-04 13:50:00,111.03,111.04,111.0,111.03,1564.0,109.0836,109.0934,109.0541,109.0836,1564.0
2024-04-04 13:55:00,111.04,111.04,110.9,110.93,7285.0,109.0934,109.0934,108.9559,108.9854,7285.0
2024-04-04 14:00:00,110.93,110.93,110.83,110.84,5537.0,108.9854,108.9854,108.8871,108.8969,5537.0
2024-04-04 14:05:00,110.81,110.81,110.51,110.55,17145.0,108.8675,108.8675,108.5727,108.612,17145.0
2024-04-04 14:10:00,110.5,110.67,110.45,110.67,4329.0,108.5629,108.7299,108.5138,108.7299,4329.0
2024-04-04 14:15:00,110.64,110.64,110.44,110.45,4918.0,108.7004,108.7004,108.504,108.5138,4918.0
2024-04-04 14:20:00,110.44,110.54,110.42,110.52,5109.0,108.504,108.6022,108.4843,108.5826,5109.0
2024-04-04 14:25:00,110.52,110.53,110.38,110.39,2376.0,108.5826,108.5924,108.445,108.4548,2376.0
2024-04-04 14:30:00,110.34,110.36,110.16,110.23,6779.0,108.4057,108.4254,108.2289,108.2976,6779.0
2024-04-04 14:35:00,110.25,110.42,110.24,110.33,3941.0,108.3173,108.4843,108.3075,108.3959,3941.0
2024-04-04 14:40:00,110.32,110.33,110.23,110.23,5992.0,108.3861,108.3959,108.2976,108.2976,5992.0
2024-04-04 14:45:00,110.23,110.39,110.21,110.39,5009.0,108.2976,108.4548,108.278,108.4548,5009.0
2024-04-04 14:50:00,110.4,110.46,110.34,110.34,4013.0,108.4647,108.5236,108.4057,108.4057,4013.0
2024-04-04 14:55:00,110.32,110.32,110.12,110.22,11691.0,108.3861,108.3861,108.1896,108.2878,11691.0
2024-04-04 15:00:00,110.22,110.37,110.09,110.28,11678.0,108.2878,108.4352,108.1601,108.3468,11678.0
2024-04-04 15:05:00,110.3,110.42,110.29,110.36,3602.0,108.3664,108.4843,108.3566,108.4254,3602.0
2024-04-04 15:10:00,110.34,110.35,110.24,110.31,6080.0,108.4057,108.4155,108.3075,108.3762,6080.0
2024-04-04 15:15:00,110.31,110.35,110.21,110.23,5357.0,108.3762,108.4155,108.278,108.2976,5357.0
2024-04-04 15:20:00,110.24,110.26,110.17,110.19,3997.0,108.3075,108.3271,108.2387,108.2583,3997.0
2024-04-04 15:25:00,110.21,110.22,110.09,110.12,5253.0,108.278,108.2878,108.1601,108.1896,5253.0
2024-04-04 15:30:00,110.12,110.18,110.04,110.18,8040.0,108.1896,108.2485,108.111,108.2485,8040.0
2024-04-04 15:35:00,110.16,110.21,110.09,110.11,10236.0,108.2289,108.278,108.1601,108.1797,10236.0
2024-04-04 15:40:00,110.11,110.12,110.01,110.12,50492.0,108.1797,108.1896,108.0815,108.1896,50492.0
2024-04-04 15:45:00,110.11,110.32,110.08,110.32,29826.0,108.1797,108.3861,108.1503,108.3861,29826.0
2024-04-04 15:50:00,110.31,110.34,110.06,110.19,38744.0,108.3762,108.4057,108.1306,108.2583,38744.0
2024-04-04 15:55:00,110.19,110.28,110.07,110.13,75825.0,108.2583,108.3468,108.1404,108.1994,75825.0
2024-04-05 09:30:00,110.05,110.42,110.05,110.31,20911.0,108.1208,108.4843,108.1208,108.3762,20911.0
2024-04-05 09:35:00,110.45,110.62,110.21,110.62,1517.0,108.5138,108.6808,108.278,108.6808,1517.0
2024-04-05 09:40:00,110.73,110.82,110.63,110.82,1946.0,108.7889,108.8773,108.6906,108.8773,1946.0
2024-04-05 09:45:00,110.73,110.96,110.73,110.83,3682.0,108.7889,109.0148,108.7889,108.8871,3682.0
2024-04-05 09:50:00,110.85,110.93,110.79,110.85,2615.0,108.9068,108.9854,108.8478,108.9068,2615.0
2024-04-05 09:55:00,110.88,110.88,110.6,110.71,3823.0,108.9362,108.9362,108.6611,108.7692,3823.0
2024-04-05 10:00:00,110.63,110.65,110.4,110.4,2100.0,108.6906,108.7103,108.4647,108.4647,2100.0
2024-04-05 10:05:00,110.48,110.48,110.23,110.28,2989.0,108.5433,108.5433,108.2976,108.3468,2989.0
2024-04-05 10:10:00,110.25,110.3,110.17,110.27,6392.0,108.3173,108.3664,108.2387,108.3369,6392.0
2024-04-05 10:15:00,110.25,110.34,110.25,110.29,2209.0,108.3173,108.4057,108.3173,108.3566,2209.0
2024-04-05 10:20:00,110.31,110.35,110.24,110.31,4330.0,108.3762,108.4155,108.3075,108.3762,4330.0
2024-04-05 10:25:00,110.29,110.34,110.2,110.34,5906.0,108.3566,108.4057,108.2682,108.4057,5906.0
2024-04-05 10:30:00,110.32,110.38,110.27,110.35,3664.0,108.3861,108.445,108.3369,108.4155,3664.0
2024-04-05 10:35:00,110.36,110.39,110.11,110.13,7805.0,108.4254,108.4548,108.1797,108.1994,7805.0
2024-04-05 10:40:00,110.18,110.34,110.18,110.32,10984.0,108.2485,108.4057,108.2485,108.3861,10984.0
2024-04-05 10:45:00,110.3,110.51,110.24,110.5,9059.0,108.3664,108.5727,108.3075,108.5629,9059.0
2024-04-05 10:50:00,110.49,110.51,110.2,110.2,4683.0,108.5531,108.5727,108.2682,108.2682,4683.0
2024-04-05 10:55:00,110.2,110.23,110.1,110.16,4073.0,108.2682,108.2976,108.1699,108.2289,4073.0
2024-04-05 11:00:00,110.19,110.4,110.14,110.32,5949.0,108.2583,108.4647,108.2092,108.3861,5949.0
2024-04-05 11:05:00,110.31,110.36,110.19,110.2,6822.0,108.3762,108.4254,108.2583,108.2682,6822.0
2024-04-05 11:10:00,110.18,110.23,110.06,110.08,6264.0,108.2485,108.2976,108.1306,108.1503,6264.0
2024-04-05 11:15:00,110.06,110.13,110.02,110.13,6682.0,108.1306,108.1994,108.0913,108.1994,6682.0
2024-04-05 11:20:00,110.16,110.17,110.1,110.15,7468.0,108.2289,108.2387,108.1699,108.219,7468.0
2024-04-05 11:25:00,110.19,110.34,110.09,110.34,10646.0,108.2583,108.4057,108.1601,108.4057,10646.0
2024-04-05 11:30:00,110.32,110.35,110.29,110.3,5095.0,108.3861,108.4155,108.3566,108.3664,5095.0
2024-04-05 11:35:00,110.28,110.28,110.13,110.14,6355.0,108.3468,108.3468,108.1994,108.2092,6355.0
2024-04-05 11:40:00,110.12,110.31,110.12,110.27,5885.0,108.1896,108.3762,108.1896,108.3369,5885.0
2024-04-05 11:45:00,110.23,110.27,110.22,110.26,3303.0,108.2976,108.3369,108.2878,108.3271,3303.0
2024-04-05 11:50:00,110.24,110.36,110.24,110.32,4553.0,108.3075,108.4254,108.3075,108.3861,4553.0
2024-04-05 11:55:00,110.33,110.4,110.33,110.4,2954.0,108.3959,108.4647,108.3959,108.4647,2954.0
2024-04-05 12:00:00,110.4,110.45,110.35,110.38,3188.0,108.4647,108.5138,108.4155,108.445,3188.0
2024-04-05 12:05:00,110.38,110.43,110.32,110.43,3988.0,108.445,108.4941,108.3861,108.4941,3988.0
2024-04-05 12:10:00,110.45,110.47,110.34,110.39,5908.0,108.5138,108.5334,108.4057,108.4548,5908.0
2024-04-05 12:15:00,110.4,110.41,110.34,110.41,5794.0,108.4647,108.4745,108.4057,108.4745,5794.0
2024-04-05 12:20:00,110.43,110.48,110.4,110.46,2703.0,108.4941,108.5433,108.4647,108.5236,2703.0
2024-04-05 12:25:00,110.45,110.49,110.45,110.46,3547.0,108.5138,108.5531,108.5138,108.5236,3547.0
2024-04-05 12:30:00,110.45,110.53,110.42,110.53,4711.0,108.5138,108.5924,108.4843,108.5924,4711.0
2024-04-05 12:35:00,110.52,110.52,110.46,110.51,3154.0,108.5826,108.5826,108.5236,108.5727,3154.0
2024-04-05 12:40:00,110.49,110.53,110.47,110.48,3581.0,108.5531,108.5924,108.5334,108.5433,3581.0
2024-04-05 12:45:00,110.49,110.5,110.37,110.38,2190.0,108.5531,108.5629,108.4352,108.445,2190.0
2024-04-05 12:50:00,110.38,110.42,110.33,110.39,4975.0,108.445,108.4843,108.3959,108.4548,4975.0
2024-04-05 12:55:00,110.38,110.53,110.37,110.53,3286.0,108.445,108.5924,108.4352,108.5924,3286.0
2024-04-05 13:00:00,110.52,110.52,110.4,110.47,2518.0,108.5826,108.5826,108.4647,108.5334,2518.0
2024-04-05 13:05:00,110.46,110.49,110.32,110.38,5183.0,108.5236,108.5531,108.3861,108.445,5183.0
2024-04-05 13:10:00,110.37,110.45,110.34,110.4,3772.0,108.4352,108.5138,108.4057,108.4647,3772.0
2024-04-05 13:15:00,110.39,110.42,110.34,110.34,9461.0,108.4548,108.4843,108.4057,108.4057,9461.0
2024-04-05 13:20:00,110.34,110.39,110.32,110.39,2758.0,108.4057,108.4548,108.3861,108.4548,2758.0
2024-04-05 13:25:00,110.38,110.38,110.31,110.34,3240.0,108.445,108.445,108.3762,108.4057,3240.0
2024-04-05 13:30:00,110.36,110.41,110.34,110.4,2838.0,108.4254,108.4745,108.4057,108.4647,2838.0
2024-04-05 13:35:00,110.4,110.4,110.35,110.36,2958.0,108.4647,108.4647,108.4155,108.4254,2958.0
2024-04-05 13:40:00,110.37,110.38,110.24,110.33,4705.0,108.4352,108.445,108.3075,108.3959,4705.0
2024-04-05 13:45:00,110.31,110.35,110.26,110.3,4644.0,108.3762,108.4155,108.3271,108.3664,4644.0
2024-04-05 13:50:00,110.31,110.32,110.24,110.26,3839.0,108.3762,108.3861,108.3075,108.3271,3839.0
2024-04-05 13:55:00,110.25,110.27,110.15,110.23,5163.0,108.3173,108.3369,108.219,108.2976,5163.0
2024-04-05 14:00:00,110.27,110.28,110.16,110.22,5017.0,108.3369,108.3468,108.2289,108.2878,5017.0
2024-04-05 14:05:00,110.21,110.43,110.21,110.41,5204.0,108.278,108.4941,108.278,108.4745,5204.0
2024-04-05 14:10:00,110.4,110.4,110.33,110.36,4275.0,108.4647,108.4647,108.3959,108.4254,4275.0
2024-04-05 14:15:00,110.37,110.4,110.34,110.4,3298.0,108.4352,108.4647,108.4057,108.4647,3298.0
2024-04-05 14:20:00,110.4,110.47,110.3,110.31,8390.0,108.4647,108.5334,108.3664,108.3762,8390.0
2024-04-05 14:25:00,110.28,110.28,110.1,110.11,6058.0,108.3468,108.3468,108.1699,108.1797,6058.0
2024-04-05 14:30:00,110.1,110.17,110.08,110.13,3416.0,108.1699,108.2387,108.1503,108.1994,3416.0
2024-04-05 14:35:00,110.14,110.23,110.13,110.2,7412.0,108.2092,108.2976,108.1994,108.2682,7412.0
2024-04-05 14:40:00,110.2,110.2,110.05,110.14,6036.0,108.2682,108.2682,108.1208,108.2092,6036.0
2024-04-05 14:45:00,110.12,110.17,110.06,110.07,4657.0,108.1896,108.2387,108.1306,108.1404,4657.0
2024-04-05 14:50:00,110.08,110.11,110.02,110.07,6820.0,108.1503,108.1797,108.0913,108.1404,6820.0
2024-04-05 14:55:00,110.06,110.12,110.03,110.1,9219.0,108.1306,108.1896,108.1011,108.1699,9219.0
2024-04-05 15:00:00,110.09,110.1,109.96,110.02,7240.0,108.1601,108.1699,108.0324,108.0913,7240.0
2024-04-05 15:05:00,110.03,110.09,110.0,110.04,6533.0,108.1011,108.1601,108.0717,108.111,6533.0
2024-04-05 15:10:00,110.04,110.12,110.02,110.12,6118.0,108.111,108.1896,108.0913,108.1896,6118.0
2024-04-05 15:15:00,110.14,110.2,110.07,110.19,8081.0,108.2092,108.2682,108.1404,108.2583,8081.0
2024-04-05 15:20:00,110.19,110.19,110.08,110.14,10110.0,108.2583,108.2583,108.1503,108.2092,10110.0
2024-04-05 15:25:00,110.14,110.16,110.09,110.11,8557.0,108.2092,108.2289,108.1601,108.1797,8557.0
2024-04-05 15:30:00,110.1,110.33,110.05,110.31,10830.0,108.1699,108.3959,108.1208,108.3762,10830.0
2024-04-05 15:35:00,110.31,110.31,110.12,110.18,10796.0,108.3762,108.3762,108.1896,108.2485,10796.0
2024-04-05 15:40:00,110.18,110.24,110.02,110.03,17931.0,108.2485,108.3075,108.0913,108.1011,17931.0
2024-04-05 15:45:00,110.03,110.12,109.92,109.93,22675.0,108.1011,108.1896,107.9931,108.0029,22675.0
2024-04-05 15:50:00,109.94,110.04,109.92,110.04,36043.0,108.0127,108.111,107.9931,108.111,36043.0
2024-04-05 15:55:00,110.03,110.06,109.86,109.97,101754.0,108.1011,108.1306,107.9341,108.0422,101754.0
2024-04-08 09:30:00,109.61,109.76,109.32,109.63,22417.0,107.6885,107.8359,107.4036,107.7082,22417.0
2024-04-08 09:35:00,109.26,109.52,109.26,109.46,3155.0,107.3446,107.6001,107.3446,107.5411,3155.0
2024-04-08 09:40:00,109.51,109.58,109.36,109.58,3541.0,107.5903,107.659,107.4429,107.659,3541.0
2024-04-08 09:45:00,109.67,109.83,109.67,109.73,3170.0,107.7475,107.9046,107.7475,107.8064,3170.0
2024-04-08 09:50:00,109.76,109.86,109.7,109.72,3805.0,107.8359,107.9341,107.7769,107.7966,3805.0
2024-04-08 09:55:00,109.75,109.82,109.49,109.57,4060.0,107.8261,107.8948,107.5706,107.6492,4060.0
2024-04-08 10:00:00,109.41,109.49,109.2,109.2,7395.0,107.492,107.5706,107.2857,107.2857,7395.0
2024-04-08 10:05:00,109.27,109.52,109.27,109.48,6173.0,107.3545,107.6001,107.3545,107.5608,6173.0
2024-04-08 10:10:00,109.48,109.5,109.38,109.43,3847.0,107.5608,107.5804,107.4625,107.5117,3847.0
2024-04-08 10:15:00,109.45,109.46,109.38,109.45,13309.0,107.5313,107.5411,107.4625,107.5313,13309.0
2024-04-08 10:20:00,109.48,109.61,109.48,109.61,5648.0,107.5608,107.6885,107.5608,107.6885,5648.0
2024-04-08 10:25:00,109.61,109.84,109.61,109.76,5023.0,107.6885,107.9145,107.6885,107.8359,5023.0
2024-04-08 10:30:00,109.79,109.79,109.7,109.7,3854.0,107.8653,107.8653,107.7769,107.7769,3854.0
2024-04-08 10:35:00,109.72,109.86,109.69,109.8,7324.0,107.7966,107.9341,107.7671,107.8752,7324.0
2024-04-08 10:40:00,109.82,109.83,109.7,109.76,4944.0,107.8948,107.9046,107.7769,107.8359,4944.0
2024-04-08 10:45:00,109.75,109.78,109.63,109.63,3980.0,107.8261,107.8555,107.7082,107.7082,3980.0
2024-04-08 10:50:00,109.65,109.69,109.61,109.64,7198.0,107.7278,107.7671,107.6885,107.718,7198.0
2024-04-08 10:55:00,109.63,109.8,109.6,109.72,9434.0,107.7082,107.8752,107.6787,107.7966,9434.0
2024-04-08 11:00:00,109.72,109.91,109.71,109.89,4174.0,107.7966,107.9832,107.7868,107.9636,4174.0
2024-04-08 11:05:00,109.91,109.97,109.86,109.92,9158.0,107.9832,108.0422,107.9341,107.9931,9158.0
2024-04-08 11:10:00,109.92,109.97,109.83,109.87,18679.0,107.9931,108.0422,107.9046,107.9439,18679.0
2024-04-08 11:15:00,109.9,109.94,109.8,109.8,11263.0,107.9734,108.0127,107.8752,107.8752,11263.0
2024-04-08 11:20:00,109.8,109.94,109.8,109.91,11070.0,107.8752,108.0127,107.8752,107.9832,11070.0
2024-04-08 11:25:00,109.94,109.96,109.89,109.95,14747.0,108.0127,108.0324,107.9636,108.0225,14747.0
2024-04-08 11:30:00,109.96,109.97,109.9,109.97,6548.0,108.0324,108.0422,107.9734,108.0422,6548.0
2024-04-08 11:35:00,109.97,109.97,109.87,109.94,9677.0,108.0422,108.0422,107.9439,108.0127,9677.0
2024-04-08 11:40:00,109.92,109.98,109.89,109.98,3531.0,107.9931,108.052,107.9636,108.052,3531.0
2024-04-08 11:45:00,109.95,109.96,109.86,109.89,7338.0,108.0225,108.0324,107.9341,107.9636,7338.0
2024-04-08 11:50:00,109.88,110.04,109.87,110.03,8737.0,107.9538,108.111,107.9439,108.1011,8737.0
2024-04-08 11:55:00,110.03,110.1,110.03,110.05,11751.0,108.1011,108.1699,108.1011,108.1208,11751.0
2024-04-08 12:00:00,110.05,110.05,109.74,109.74,5951.0,108.1208,108.1208,107.8162,107.8162,5951.0
2024-04-08 12:05:00,109.75,109.82,109.66,109.78,3817.0,107.8261,107.8948,107.7376,107.8555,3817.0
2024-04-08 12:10:00,109.74,109.76,109.59,109.59,4919.0,107.8162,107.8359,107.6689,107.6689,4919.0
2024-04-08 12:15:00,109.62,109.66,109.53,109.57,3578.0,107.6983,107.7376,107.6099,107.6492,3578.0
2024-04-08 12:20:00,109.53,109.56,109.43,109.45,5633.0,107.6099,107.6394,107.5117,107.5313,5633.0
2024-04-08 12:25:00,109.5,109.57,109.5,109.53,5415.0,107.5804,107.6492,107.5804,107.6099,5415.0
2024-04-08 12:30:00,109.52,109.56,109.52,109.54,2380.0,107.6001,107.6394,107.6001,107.6197,2380.0
2024-04-08 12:35:00,109.55,109.56,109.5,109.52,7583.0,107.6296,107.6394,107.5804,107.6001,7583.0
2024-04-08 12:40:00,109.5,109.64,109.5,109.59,3914.0,107.5804,107.718,107.5804,107.6689,3914.0
2024-04-08 12:45:00,109.58,109.6,109.55,109.56,2497.0,107.659,107.6787,107.6296,107.6394,2497.0
2024-04-08 12:50:00,109.57,109.59,109.5,109.5,2610.0,107.6492,107.6689,107.5804,107.5804,2610.0
2024-04-08 12:55:00,109.51,109.56,109.45,109.47,8203.0,107.5903,107.6394,107.5313,107.551,8203.0
2024-04-08 13:00:00,109.51,109.62,109.51,109.6,1982.0,107.5903,107.6983,107.5903,107.6787,1982.0
2024-04-08 13:05:00,109.62,109.65,109.61,109.61,2890.0,107.6983,107.7278,107.6885,107.6885,2890.0
2024-04-08 13:10:00,109.63,109.68,109.62,109.68,2183.0,107.7082,107.7573,107.6983,107.7573,2183.0
2024-04-08 13:15:00,109.66,109.68,109.53,109.54,5950.0,107.7376,107.7573,107.6099,107.6197,5950.0
2024-04-08 13:20:00,109.49,109.56,109.49,109.53,3577.0,107.5706,107.6394,107.5706,107.6099,3577.0
2024-04-08 13:25:00,109.53,109.56,109.47,109.48,4918.0,107.6099,107.6394,107.551,107.5608,4918.0
2024-04-08 13:30:00,109.5,109.52,109.45,109.5,4262.0,107.5804,107.6001,107.5313,107.5804,4262.0
2024-04-08 13:35:00,109.47,109.52,109.44,109.52,1865.0,107.551,107.6001,107.5215,107.6001,1865.0
2024-04-08 13:40:00,109.51,109.52,109.47,109.47,4231.0,107.5903,107.6001,107.551,107.551,4231.0
2024-04-08 13:45:00,109.48,109.51,109.48,109.49,2567.0,107.5608,107.5903,107.5608,107.5706,2567.0
2024-04-08 13:50:00,109.51,109.53,109.5,109.52,3779.0,107.5903,107.6099,107.5804,107.6001,3779.0
2024-04-08 13:55:00,109.52,109.53,109.35,109.47,14769.0,107.6001,107.6099,107.4331,107.551,14769.0
2024-04-08 14:00:00,109.45,109.48,109.39,109.39,17712.0,107.5313,107.5608,107.4724,107.4724,17712.0
2024-04-08 14:05:00,109.42,109.44,109.4,109.43,2550.0,107.5018,107.5215,107.4822,107.5117,2550.0
2024-04-08 14:10:00,109.44,109.44,109.36,109.36,3639.0,107.5215,107.5215,107.4429,107.4429,3639.0
2024-04-08 14:15:00,109.35,109.4,109.33,109.39,1805.0,107.4331,107.4822,107.4134,107.4724,1805.0
2024-04-08 14:20:00,109.39,109.41,109.31,109.33,7370.0,107.4724,107.492,107.3938,107.4134,7370.0
2024-04-08 14:25:00,109.33,109.39,109.32,109.37,3483.0,107.4134,107.4724,107.4036,107.4527,3483.0
2024-04-08 14:30:00,109.34,109.41,109.33,109.4,8933.0,107.4232,107.492,107.4134,107.4822,8933.0
2024-04-08 14:35:00,109.39,109.4,109.3,109.34,3698.0,107.4724,107.4822,107.3839,107.4232,3698.0
2024-04-08 14:40:00,109.34,109.37,109.32,109.37,1876.0,107.4232,107.4527,107.4036,107.4527,1876.0
2024-04-08 14:45:00,109.38,109.42,109.38,109.39,4797.0,107.4625,107.5018,107.4625,107.4724,4797.0
2024-04-08 14:50:00,109.39,109.39,109.35,109.37,5306.0,107.4724,107.4724,107.4331,107.4527,5306.0
2024-04-08 14:55:00,109.38,109.43,109.36,109.41,6256.0,107.4625,107.5117,107.4429,107.492,6256.0
2024-04-08 15:00:00,109.41,109.47,109.4,109.45,2796.0,107.492,107.551,107.4822,107.5313,2796.0
2024-04-08 15:05:00,109.45,109.45,109.31,109.35,12722.0,107.5313,107.5313,107.3938,107.4331,12722.0
2024-04-08 15:10:00,109.34,109.39,109.31,109.37,3011.0,107.4232,107.4724,107.3938,107.4527,3011.0
2024-04-08 15:15:00,109.37,109.56,109.36,109.53,9896.0,107.4527,107.6394,107.4429,107.6099,9896.0
2024-04-08 15:20:00,109.55,109.67,109.55,109.62,6299.0,107.6296,107.7475,107.6296,107.6983,6299.0
2024-04-08 15:25:00,109.61,109.65,109.59,109.62,4979.0,107.6885,107.7278,107.6689,107.6983,4979.0
2024-04-08 15:30:00,109.62,109.69,109.59,109.65,11984.0,107.6983,107.7671,107.6689,107.7278,11984.0
2024-04-08 15:35:00,109.67,109.67,109.59,109.64,5974.0,107.7475,107.7475,107.6689,107.718,5974.0
2024-04-08 15:40:00,109.64,109.65,109.5,109.54,13055.0,107.718,107.7278,107.5804,107.6197,13055.0
2024-04-08 15:45:00,109.54,109.65,109.54,109.64,19944.0,107.6197,107.7278,107.6197,107.718,19944.0
2024-04-08 15:50:00,109.66,109.67,109.56,109.64,29180.0,107.7376,107.7475,107.6394,107.718,29180.0
2024-04-08 15:55:00,109.65,109.71,109.41,109.45,143091.0,107.7278,107.7868,107.492,107.5313,143091.0
2024-04-09 09:30:00,109.74,109.88,109.11,109.39,13644.0,107.8162,107.9538,107.1973,107.4724,13644.0
2024-04-09 09:35:00,109.26,109.26,108.69,108.86,11484.0,107.3446,107.3446,106.7846,106.9517,11484.0
2024-04-09 09:40:00,108.81,108.9,108.72,108.81,5350.0,106.9025,106.991,106.8141,106.9025,5350.0
2024-04-09 09:45:00,108.73,108.73,108.22,108.25,9721.0,106.8239,106.8239,106.3229,106.3523,9721.0
2024-04-09 09:50:00,108.23,108.45,108.01,108.07,9178.0,106.3327,106.5488,106.1166,106.1755,9178.0
2024-04-09 09:55:00,108.09,108.13,107.65,107.75,16872.0,106.1952,106.2344,105.7629,105.8611,16872.0
2024-04-09 10:00:00,107.75,108.19,107.74,108.05,13223.0,105.8611,106.2934,105.8513,106.1559,13223.0
2024-04-09 10:05:00,108.09,108.16,107.86,108.12,9873.0,106.1952,106.2639,105.9692,106.2246,9873.0
2024-04-09 10:10:00,108.1,108.1,107.77,107.83,4640.0,106.205,106.205,105.8808,105.9397,4640.0
2024-04-09 10:15:00,107.79,107.9,107.66,107.67,13324.0,105.9004,106.0085,105.7727,105.7825,13324.0
2024-04-09 10:20:00,107.68,107.74,107.62,107.69,6008.0,105.7923,105.8513,105.7334,105.8022,6008.0
2024-04-09 10:25:00,107.72,107.83,107.65,107.66,2584.0,105.8316,105.9397,105.7629,105.7727,2584.0
2024-04-09 10:30:00,107.62,107.65,107.47,107.47,7180.0,105.7334,105.7629,105.586,105.586,7180.0
2024-04-09 10:35:00,107.45,107.5,107.11,107.11,10026.0,105.5664,105.6155,105.2323,105.2323,10026.0
2024-04-09 10:40:00,107.12,107.12,106.72,106.83,5303.0,105.2422,105.2422,104.8492,104.9572,5303.0
2024-04-09 10:45:00,106.86,106.86,106.61,106.66,4890.0,104.9867,104.9867,104.7411,104.7902,4890.0
2024-04-09 10:50:00,106.63,106.79,106.55,106.71,4999.0,104.7607,104.9179,104.6821,104.8393,4999.0
2024-04-09 10:55:00,106.75,106.95,106.65,106.94,5329.0,104.8786,105.0751,104.7804,105.0653,5329.0
2024-04-09 11:00:00,106.93,107.18,106.92,106.99,9304.0,105.0555,105.3011,105.0457,105.1144,9304.0
2024-04-09 11:05:00,106.96,107.04,106.87,106.96,5205.0,105.085,105.1636,104.9965,105.085,5205.0
2024-04-09 11:10:00,106.94,107.03,106.9,106.99,4202.0,105.0653,105.1537,105.026,105.1144,4202.0
2024-04-09 11:15:00,106.99,107.08,106.94,107.06,6909.0,105.1144,105.2029,105.0653,105.1832,6909.0
2024-04-09 11:20:00,107.07,107.1,106.84,106.84,10634.0,105.193,105.2225,104.9671,104.9671,10634.0
2024-04-09 11:25:00,106.86,106.93,106.59,106.59,46960.0,104.9867,105.0555,104.7214,104.7214,46960.0
2024-04-09 11:30:00,106.56,106.68,106.46,106.64,15852.0,104.692,104.8099,104.5937,104.7706,15852.0
2024-04-09 11:35:00,106.64,106.69,106.58,106.62,6648.0,104.7706,104.8197,104.7116,104.7509,6648.0
2024-04-09 11:40:00,106.64,106.8,106.57,106.8,5479.0,104.7706,104.9278,104.7018,104.9278,5479.0
2024-04-09 11:45:00,106.78,106.82,106.67,106.7,1682.0,104.9081,104.9474,104.8,104.8295,1682.0
2024-04-09 11:50:00,106.7,106.71,106.34,106.49,7494.0,104.8295,104.8393,104.4758,104.6232,7494.0
2024-04-09 11:55:00,106.49,106.74,106.48,106.74,6639.0,104.6232,104.8688,104.6134,104.8688,6639.0
2024-04-09 12:00:00,106.82,107.05,106.79,107.02,33985.0,104.9474,105.1734,104.9179,105.1439,33985.0
2024-04-09 12:05:00,107.02,107.14,106.91,107.11,23332.0,105.1439,105.2618,105.0358,105.2323,23332.0
2024-04-09 12:10:00,107.09,107.17,106.94,107.05,25803.0,105.2127,105.2913,105.0653,105.1734,25803.0
2024-04-09 12:15:00,107.11,107.13,106.97,106.97,12593.0,105.2323,105.252,105.0948,105.0948,12593.0
2024-04-09 12:20:00,106.98,106.98,106.77,106.84,6304.0,105.1046,105.1046,104.8983,104.9671,6304.0
2024-04-09 12:25:00,106.86,106.95,106.8,106.89,10911.0,104.9867,105.0751,104.9278,105.0162,10911.0
2024-04-09 12:30:00,106.91,107.17,106.9,107.12,7790.0,105.0358,105.2913,105.026,105.2422,7790.0
2024-04-09 12:35:00,107.1,107.17,107.02,107.11,8113.0,105.2225,105.2913,105.1439,105.2323,8113.0
2024-04-09 12:40:00,107.11,107.11,107.01,107.08,1833.0,105.2323,105.2323,105.1341,105.2029,1833.0
2024-04-09 12:45:00,107.07,107.15,107.04,107.04,4978.0,105.193,105.2716,105.1636,105.1636,4978.0
2024-04-09 12:50:00,107.03,107.03,106.9,106.91,4885.0,105.1537,105.1537,105.026,105.0358,4885.0
2024-04-09 12:55:00,106.93,107.01,106.89,106.89,2431.0,105.0555,105.1341,105.0162,105.0162,2431.0
2024-04-09 13:00:00,106.88,106.98,106.86,106.98,4994.0,105.0064,105.1046,104.9867,105.1046,4994.0
2024-04-09 13:05:00,107.01,107.09,106.98,107.05,2743.0,105.1341,105.2127,105.1046,105.1734,2743.0
2024-04-09 13:10:00,107.07,107.17,107.04,107.17,23026.0,105.193,105.2913,105.1636,105.2913,23026.0
2024-04-09 13:15:00,107.19,107.46,107.19,107.46,9091.0,105.3109,105.5762,105.3109,105.5762,9091.0
2024-04-09 13:20:00,107.41,107.47,107.38,107.41,3246.0,105.5271,105.586,105.4976,105.5271,3246.0
2024-04-09 13:25:00,107.42,107.51,107.41,107.49,3202.0,105.5369,105.6253,105.5271,105.6057,3202.0
2024-04-09 13:30:00,107.46,107.62,107.46,107.57,9998.0,105.5762,105.7334,105.5762,105.6843,9998.0
2024-04-09 13:35:00,107.56,107.61,107.51,107.61,2287.0,105.6744,105.7236,105.6253,105.7236,2287.0
2024-04-09 13:40:00,107.6,107.64,107.49,107.62,4865.0,105.7137,105.753,105.6057,105.7334,4865.0
2024-04-09 13:45:00,107.64,107.78,107.64,107.72,10272.0,105.753,105.8906,105.753,105.8316,10272.0
2024-04-09 13:50:00,107.73,107.78,107.52,107.55,7911.0,105.8415,105.8906,105.6351,105.6646,7911.0
2024-04-09 13:55:00,107.54,107.62,107.53,107.56,2910.0,105.6548,105.7334,105.645,105.6744,2910.0
2024-04-09 14:00:00,107.44,107.53,107.44,107.53,4106.0,105.5565,105.645,105.5565,105.645,4106.0
2024-04-09 14:05:00,107.56,107.59,107.52,107.58,2806.0,105.6744,105.7039,105.6351,105.6941,2806.0
2024-04-09 14:10:00,107.59,107.59,107.55,107.56,3204.0,105.7039,105.7039,105.6646,105.6744,3204.0
2024-04-09 14:15:00,107.55,107.72,107.55,107.69,9641.0,105.6646,105.8316,105.6646,105.8022,9641.0
2024-04-09 14:20:00,107.69,107.88,107.69,107.76,5344.0,105.8022,105.9888,105.8022,105.8709,5344.0
2024-04-09 14:25:00,107.77,107.82,107.62,107.65,10736.0,105.8808,105.9299,105.7334,105.7629,10736.0
2024-04-09 14:30:00,107.65,107.69,107.6,107.68,5750.0,105.7629,105.8022,105.7137,105.7923,5750.0
2024-04-09 14:35:00,107.73,107.76,107.71,107.75,3254.0,105.8415,105.8709,105.8218,105.8611,3254.0
2024-04-09 14:40:00,107.72,107.78,107.71,107.72,3958.0,105.8316,105.8906,105.8218,105.8316,3958.0
2024-04-09 14:45:00,107.74,107.78,107.65,107.67,5549.0,105.8513,105.8906,105.7629,105.7825,5549.0
2024-04-09 14:50:00,107.62,107.64,107.59,107.62,1800.0,105.7334,105.753,105.7039,105.7334,1800.0
2024-04-09 14:55:00,107.63,107.65,107.59,107.62,3906.0,105.7432,105.7629,105.7039,105.7334,3906.0
2024-04-09 15:00:00,107.61,107.69,107.5,107.66,4919.0,105.7236,105.8022,105.6155,105.7727,4919.0
2024-04-09 15:05:00,107.67,107.67,107.51,107.56,7952.0,105.7825,105.7825,105.6253,105.6744,7952.0
2024-04-09 15:10:00,107.57,107.62,107.56,107.61,7102.0,105.6843,105.7334,105.6744,105.7236,7102.0
2024-04-09 15:15:00,107.59,107.6,107.51,107.54,7387.0,105.7039,105.7137,105.6253,105.6548,7387.0
2024-04-09 15:20:00,107.54,107.69,107.5,107.68,9304.0,105.6548,105.8022,105.6155,105.7923,9304.0
2024-04-09 15:25:00,107.69,107.94,107.67,107.93,8350.0,105.8022,106.0478,105.7825,106.038,8350.0
2024-04-09 15:30:00,107.94,108.02,107.85,107.86,10110.0,106.0478,106.1264,105.9594,105.9692,10110.0
2024-04-09 15:35:00,107.83,107.87,107.74,107.81,9457.0,105.9397,105.979,105.8513,105.9201,9457.0
2024-04-09 15:40:00,107.84,107.87,107.71,107.83,10172.0,105.9495,105.979,105.8218,105.9397,10172.0
2024-04-09 15:45:00,107.82,107.9,107.72,107.85,18557.0,105.9299,106.0085,105.8316,105.9594,18557.0
2024-04-09 15:50:00,107.82,107.98,107.73,107.98,25903.0,105.9299,106.0871,105.8415,106.0871,25903.0
2024-04-09 15:55:00,108.0,108.11,107.99,108.07,103704.0,106.1067,106.2148,106.0969,106.1755,103704.0
2024-04-10 09:30:00,107.53,107.86,107.37,107.86,21109.0,105.645,105.9692,105.4878,105.9692,21109.0
2024-04-10 09:35:00,108.0,108.15,107.87,108.0,6278.0,106.1067,106.2541,105.979,106.1067,6278.0
2024-04-10 09:40:00,108.0,108.19,107.73,107.73,9667.0,106.1067,106.2934,105.8415,105.8415,9667.0
2024-04-10 09:45:00,107.86,108.29,107.77,108.19,18478.0,105.9692,106.3916,105.8808,106.2934,18478.0
2024-04-10 09:50:00,108.23,108.49,108.2,108.46,4391.0,106.3327,106.5881,106.3032,106.5587,4391.0
2024-04-10 09:55:00,108.44,108.55,108.34,108.41,8520.0,106.539,106.6471,106.4408,106.5095,8520.0
2024-04-10 10:00:00,108.41,108.57,108.22,108.22,8685.0,106.5095,106.6667,106.3229,106.3229,8685.0
2024-04-10 10:05:00,108.23,108.39,108.17,108.25,6918.0,106.3327,106.4899,106.2737,106.3523,6918.0
2024-04-10 10:10:00,108.26,108.34,108.22,108.23,2921.0,106.3622,106.4408,106.3229,106.3327,2921.0
2024-04-10 10:15:00,108.2,108.2,107.88,107.89,6973.0,106.3032,106.3032,105.9888,105.9987,6973.0
2024-04-10 10:20:00,107.89,108.01,107.72,107.74,16381.0,105.9987,106.1166,105.8316,105.8513,16381.0
2024-04-10 10:25:00,107.76,107.89,107.72,107.85,10420.0,105.8709,105.9987,105.8316,105.9594,10420.0
2024-04-10 10:30:00,107.82,107.86,107.74,107.79,6013.0,105.9299,105.9692,105.8513,105.9004,6013.0
2024-04-10 10:35:00,107.84,107.96,107.8,107.91,9567.0,105.9495,106.0674,105.9102,106.0183,9567.0
2024-04-10 10:40:00,107.95,107.98,107.75,107.83,8335.0,106.0576,106.0871,105.8611,105.9397,8335.0
2024-04-10 10:45:00,107.84,107.86,107.71,107.81,6102.0,105.9495,105.9692,105.8218,105.9201,6102.0
2024-04-10 10:50:00,107.86,107.86,107.65,107.65,3577.0,105.9692,105.9692,105.7629,105.7629,3577.0
2024-04-10 10:55:00,107.64,107.73,107.53,107.73,3633.0,105.753,105.8415,105.645,105.8415,3633.0
2024-04-10 11:00:00,107.76,107.78,107.56,107.57,3761.0,105.8709,105.8906,105.6744,105.6843,3761.0
2024-04-10 11:05:00,107.59,107.62,107.52,107.59,3380.0,105.7039,105.7334,105.6351,105.7039,3380.0
2024-04-10 11:10:00,107.63,107.64,107.55,107.55,1390.0,105.7432,105.753,105.6646,105.6646,1390.0
2024-04-10 11:15:00,107.55,107.62,107.49,107.52,3260.0,105.6646,105.7334,105.6057,105.6351,3260.0
2024-04-10 11:20:00,107.44,107.6,107.44,107.5,2981.0,105.5565,105.7137,105.5565,105.6155,2981.0
2024-04-10 11:25:00,107.5,107.53,107.42,107.42,2867.0,105.6155,105.645,105.5369,105.5369,2867.0
2024-04-10 11:30:00,107.42,107.46,107.37,107.46,2026.0,105.5369,105.5762,105.4878,105.5762,2026.0
2024-04-10 11:35:00,107.46,107.47,107.38,107.38,2110.0,105.5762,105.586,105.4976,105.4976,2110.0
2024-04-10 11:40:00,107.35,107.45,107.35,107.41,5332.0,105.4681,105.5664,105.4681,105.5271,5332.0
2024-04-10 11:45:00,107.42,107.52,107.41,107.48,4853.0,105.5369,105.6351,105.5271,105.5958,4853.0
2024-04-10 11:50:00,107.47,107.55,107.45,107.52,4807.0,105.586,105.6646,105.5664,105.6351,4807.0
2024-04-10 11:55:00,107.51,107.54,107.47,107.47,4689.0,105.6253,105.6548,105.586,105.586,4689.0
2024-04-10 12:00:00,107.45,107.62,107.44,107.54,18956.0,105.5664,105.7334,105.5565,105.6548,18956.0
2024-04-10 12:05:00,107.53,107.56,107.39,107.39,5602.0,105.645,105.6744,105.5074,105.5074,5602.0
2024-04-10 12:10:00,107.41,107.44,107.28,107.29,11477.0,105.5271,105.5565,105.3993,105.4092,11477.0
2024-04-10 12:15:00,107.29,107.39,107.29,107.36,3168.0,105.4092,105.5074,105.4092,105.4779,3168.0
2024-04-10 12:20:00,107.37,107.41,107.29,107.31,12885.0,105.4878,105.5271,105.4092,105.4288,12885.0
2024-04-10 12:25:00,107.3,107.32,107.25,107.26,1500.0,105.419,105.4386,105.3699,105.3797,1500.0
2024-04-10 12:30:00,107.24,107.3,107.22,107.27,3790.0,105.3601,105.419,105.3404,105.3895,3790.0
2024-04-10 12:35:00,107.24,107.35,107.24,107.3,3571.0,105.3601,105.4681,105.3601,105.419,3571.0
2024-04-10 12:40:00,107.33,107.38,107.31,107.35,3266.0,105.4485,105.4976,105.4288,105.4681,3266.0
2024-04-10 12:45:00,107.35,107.42,107.35,107.4,2331.0,105.4681,105.5369,105.4681,105.5172,2331.0
2024-04-10 12:50:00,107.42,107.52,107.41,107.52,3051.0,105.5369,105.6351,105.5271,105.6351,3051.0
2024-04-10 12:55:00,107.53,107.63,107.53,107.61,1441.0,105.645,105.7432,105.645,105.7236,1441.0
2024-04-10 13:00:00,107.61,107.73,107.36,107.47,12677.0,105.7236,105.8415,105.4779,105.586,12677.0
2024-04-10 13:05:00,107.46,107.46,107.23,107.33,4587.0,105.5762,105.5762,105.3502,105.4485,4587.0
2024-04-10 13:10:00,107.33,107.38,107.27,107.34,3725.0,105.4485,105.4976,105.3895,105.4583,3725.0
2024-04-10 13:15:00,107.4,107.46,107.34,107.46,3900.0,105.5172,105.5762,105.4583,105.5762,3900.0
2024-04-10 13:20:00,107.49,107.72,107.49,107.67,7122.0,105.6057,105.8316,105.6057,105.7825,7122.0
2024-04-10 13:25:00,107.65,107.76,107.58,107.58,5778.0,105.7629,105.8709,105.6941,105.6941,5778.0
2024-04-10 13:30:00,107.59,107.79,107.59,107.79,12316.0,105.7039,105.9004,105.7039,105.9004,12316.0
2024-04-10 13:35:00,107.77,107.86,107.46,107.46,9488.0,105.8808,105.9692,105.5762,105.5762,9488.0
2024-04-10 13:40:00,107.5,107.62,107.5,107.53,2059.0,105.6155,105.7334,105.6155,105.645,2059.0
2024-04-10 13:45:00,107.53,107.53,107.47,107.52,1051.0,105.645,105.645,105.586,105.6351,1051.0
2024-04-10 13:50:00,107.52,107.63,107.52,107.59,2046.0,105.6351,105.7432,105.6351,105.7039,2046.0
2024-04-10 13:55:00,107.6,107.96,107.6,107.75,4748.0,105.7137,106.0674,105.7137,105.8611,4748.0
2024-04-10 14:00:00,107.69,107.88,107.65,107.86,3091.0,105.8022,105.9888,105.7629,105.9692,3091.0
2024-04-10 14:05:00,107.89,107.89,107.79,107.85,1240.0,105.9987,105.9987,105.9004,105.9594,1240.0
2024-04-10 14:10:00,107.87,107.94,107.77,107.94,3169.0,105.979,106.0478,105.8808,106.0478,3169.0
2024-04-10 14:15:00,107.94,108.03,107.94,108.02,3741.0,106.0478,106.1362,106.0478,106.1264,3741.0
2024-04-10 14:20:00,108.09,108.14,107.99,108.03,6545.0,106.1952,106.2443,106.0969,106.1362,6545.0
2024-04-10 14:25:00,108.02,108.09,107.96,107.96,4047.0,106.1264,106.1952,106.0674,106.0674,4047.0
2024-04-10 14:30:00,107.95,107.98,107.89,107.94,4001.0,106.0576,106.0871,105.9987,106.0478,4001.0
2024-04-10 14:35:00,107.92,108.0,107.85,108.0,3104.0,106.0281,106.1067,105.9594,106.1067,3104.0
2024-04-10 14:40:00,107.97,108.01,107.92,107.97,3312.0,106.0773,106.1166,106.0281,106.0773,3312.0
2024-04-10 14:45:00,108.02,108.1,108.0,108.1,2970.0,106.1264,106.205,106.1067,106.205,2970.0
2024-04-10 14:50:00,108.08,108.13,108.05,108.08,1803.0,106.1853,106.2344,106.1559,106.1853,1803.0
2024-04-10 14:55:00,107.95,107.99,107.84,107.94,14938.0,106.0576,106.0969,105.9495,106.0478,14938.0
2024-04-10 15:00:00,107.91,108.0,107.76,107.78,10946.0,106.0183,106.1067,105.8709,105.8906,10946.0
2024-04-10 15:05:00,107.76,107.87,107.74,107.78,1375.0,105.8709,105.979,105.8513,105.8906,1375.0
2024-04-10 15:10:00,107.81,107.85,107.73,107.85,3078.0,105.9201,105.9594,105.8415,105.9594,3078.0
2024-04-10 15:15:00,107.92,107.94,107.82,107.94,3850.0,106.0281,106.0478,105.9299,106.0478,3850.0
2024-04-10 15:20:00,107.96,108.0,107.9,108.0,3326.0,106.0674,106.1067,106.0085,106.1067,3326.0
2024-04-10 15:25:00,108.02,108.02,107.83,107.83,5532.0,106.1264,106.1264,105.9397,105.9397,5532.0
2024-04-10 15:30:00,107.84,107.84,107.51,107.58,5632.0,105.9495,105.9495,105.6253,105.6941,5632.0
2024-04-10 15:35:00,107.61,107.76,107.58,107.75,11735.0,105.7236,105.8709,105.6941,105.8611,11735.0
2024-04-10 15:40:00,107.75,107.8,107.75,107.78,5708.0,105.8611,105.9102,105.8611,105.8906,5708.0
2024-04-10 15:45:00,107.76,107.9,107.74,107.76,10681.0,105.8709,106.0085,105.8513,105.8709,10681.0
2024-04-10 15:50:00,107.76,107.82,107.74,107.79,23042.0,105.8709,105.9299,105.8513,105.9004,23042.0
2024-04-10 15:55:00,107.81,108.08,107.8,107.93,94553.0,105.9201,106.1853,105.9102,106.038,94553.0
2024-04-11 09:30:00,107.83,108.31,107.83,107.94,30900.0,105.9397,106.4113,105.9397,106.0478,30900.0
2024-04-11 09:35:00,107.9,108.18,107.9,108.14,3706.0,106.0085,106.2836,106.0085,106.2443,3706.0
2024-04-11 09:40:00,108.07,108.08,107.78,107.92,3500.0,106.1755,106.1853,105.8906,106.0281,3500.0
2024-04-11 09:45:00,107.84,107.84,107.22,107.34,4110.0,105.9495,105.9495,105.3404,105.4583,4110.0
2024-04-11 09:50:00,107.35,107.45,107.11,107.31,4862.0,105.4681,105.5664,105.2323,105.4288,4862.0
2024-04-11 09:55:00,107.35,107.49,107.35,107.35,5078.0,105.4681,105.6057,105.4681,105.4681,5078.0
2024-04-11 10:00:00,107.31,107.38,107.07,107.16,5503.0,105.4288,105.4976,105.193,105.2815,5503.0
2024-04-11 10:05:00,107.19,107.24,107.11,107.11,2908.0,105.3109,105.3601,105.2323,105.2323,2908.0
2024-04-11 10:10:00,107.14,107.26,107.1,107.16,3328.0,105.2618,105.3797,105.2225,105.2815,3328.0
2024-04-11 10:15:00,107.22,107.22,107.11,107.22,2845.0,105.3404,105.3404,105.2323,105.3404,2845.0
2024-04-11 10:20:00,107.3,107.37,107.28,107.33,2838.0,105.419,105.4878,105.3993,105.4485,2838.0
2024-04-11 10:25:00,107.3,107.41,107.23,107.34,4166.0,105.419,105.5271,105.3502,105.4583,4166.0
2024-04-11 10:30:00,107.33,107.35,107.25,107.33,4434.0,105.4485,105.4681,105.3699,105.4485,4434.0
2024-04-11 10:35:00,107.34,107.36,107.28,107.34,2719.0,105.4583,105.4779,105.3993,105.4583,2719.0
2024-04-11 10:40:00,107.38,107.58,107.38,107.39,17795.0,105.4976,105.6941,105.4976,105.5074,17795.0
2024-04-11 10:45:00,107.39,107.42,107.32,107.33,3837.0,105.5074,105.5369,105.4386,105.4485,3837.0
2024-04-11 10:50:00,107.32,107.35,107.24,107.35,5401.0,105.4386,105.4681,105.3601,105.4681,5401.0
2024-04-11 10:55:00,107.34,107.34,107.15,107.15,1439.0,105.4583,105.4583,105.2716,105.2716,1439.0
2024-04-11 11:00:00,107.18,107.35,107.17,107.29,3302.0,105.3011,105.4681,105.2913,105.4092,3302.0
2024-04-11 11:05:00,107.29,107.43,107.27,107.43,1502.0,105.4092,105.5467,105.3895,105.5467,1502.0
2024-04-11 11:10:00,107.45,107.48,107.42,107.43,1380.0,105.5664,105.5958,105.5369,105.5467,1380.0
2024-04-11 11:15:00,107.42,107.57,107.42,107.49,8848.0,105.5369,105.6843,105.5369,105.6057,8848.0
2024-04-11 11:20:00,107.52,107.63,107.52,107.6,3350.0,105.6351,105.7432,105.6351,105.7137,3350.0
2024-04-11 11:25:00,107.59,107.62,107.51,107.54,4271.0,105.7039,105.7334,105.6253,105.6548,4271.0
2024-04-11 11:30:00,107.57,107.6,107.49,107.53,3589.0,105.6843,105.7137,105.6057,105.645,3589.0
2024-04-11 11:35:00,107.51,107.51,107.4,107.47,2281.0,105.6253,105.6253,105.5172,105.586,2281.0
2024-04-11 11:40:00,107.48,107.52,107.33,107.33,1799.0,105.5958,105.6351,105.4485,105.4485,1799.0
2024-04-11 11:45:00,107.32,107.34,107.3,107.31,1839.0,105.4386,105.4583,105.419,105.4288,1839.0
2024-04-11 11:50:00,107.31,107.32,107.22,107.23,3976.0,105.4288,105.4386,105.3404,105.3502,3976.0
2024-04-11 11:55:00,107.24,107.3,107.19,107.2,2142.0,105.3601,105.419,105.3109,105.3208,2142.0
2024-04-11 12:00:00,107.16,107.17,107.04,107.07,2294.0,105.2815,105.2913,105.1636,105.193,2294.0
2024-04-11 12:05:00,107.06,107.12,107.03,107.05,1491.0,105.1832,105.2422,105.1537,105.1734,1491.0
2024-04-11 12:10:00,107.05,107.11,107.01,107.11,2237.0,105.1734,105.2323,105.1341,105.2323,2237.0
2024-04-11 12:15:00,107.09,107.17,107.08,107.14,3166.0,105.2127,105.2913,105.2029,105.2618,3166.0
2024-04-11 12:20:00,107.13,107.14,107.1,107.12,1658.0,105.252,105.2618,105.2225,105.2422,1658.0
2024-04-11 12:25:00,107.13,107.14,106.97,106.97,5757.0,105.252,105.2618,105.0948,105.0948,5757.0
2024-04-11 12:30:00,106.95,107.09,106.95,107.06,2621.0,105.0751,105.2127,105.0751,105.1832,2621.0
2024-04-11 12:35:00,107.03,107.03,106.97,106.97,1346.0,105.1537,105.1537,105.0948,105.0948,1346.0
2024-04-11 12:40:00,106.98,106.98,106.91,106.91,3055.0,105.1046,105.1046,105.0358,105.0358,3055.0
2024-04-11 12:45:00,106.91,107.0,106.87,106.97,2370.0,105.0358,105.1243,104.9965,105.0948,2370.0
2024-04-11 12:50:00,106.97,106.97,106.94,106.96,1791.0,105.0948,105.0948,105.0653,105.085,1791.0
2024-04-11 12:55:00,106.97,107.03,106.92,106.96,2934.0,105.0948,105.1537,105.0457,105.085,2934.0
2024-04-11 13:00:00,106.95,107.07,106.89,107.06,2403.0,105.0751,105.193,105.0162,105.1832,2403.0
2024-04-11 13:05:00,107.01,107.07,107.0,107.0,1261.0,105.1341,105.193,105.1243,105.1243,1261.0
2024-04-11 13:10:00,107.0,107.18,107.0,107.17,2774.0,105.1243,105.3011,105.1243,105.2913,2774.0
2024-04-11 13:15:00,107.15,107.17,107.12,107.16,2968.0,105.2716,105.2913,105.2422,105.2815,2968.0
2024-04-11 13:20:00,107.19,107.22,107.06,107.09,1403.0,105.3109,105.3404,105.1832,105.2127,1403.0
2024-04-11 13:25:00,107.08,107.11,106.98,106.98,2083.0,105.2029,105.2323,105.1046,105.1046,2083.0
2024-04-11 13:30:00,107.01,107.04,106.91,106.91,3026.0,105.1341,105.1636,105.0358,105.0358,3026.0
2024-04-11 13:35:00,106.9,106.93,106.82,106.84,2603.0,105.026,105.0555,104.9474,104.9671,2603.0
2024-04-11 13:40:00,106.83,106.83,106.71,106.82,2903.0,104.9572,104.9572,104.8393,104.9474,2903.0
2024-04-11 13:45:00,106.8,106.92,106.8,106.92,3283.0,104.9278,105.0457,104.9278,105.0457,3283.0
2024-04-11 13:50:00,106.96,106.98,106.92,106.98,2945.0,105.085,105.1046,105.0457,105.1046,2945.0
2024-04-11 13:55:00,106.97,107.03,106.95,106.96,3801.0,105.0948,105.1537,105.0751,105.085,3801.0
2024-04-11 14:00:00,106.96,107.1,106.91,107.1,6771.0,105.085,105.2225,105.0358,105.2225,6771.0
2024-04-11 14:05:00,107.12,107.25,107.12,107.16,8457.0,105.2422,105.3699,105.2422,105.2815,8457.0
2024-04-11 14:10:00,107.13,107.13,107.03,107.05,2389.0,105.252,105.252,105.1537,105.1734,2389.0
2024-04-11 14:15:00,107.07,107.1,106.97,106.98,3826.0,105.193,105.2225,105.0948,105.1046,3826.0
2024-04-11 14:20:00,106.97,107.01,106.96,107.01,2921.0,105.0948,105.1341,105.085,105.1341,2921.0
2024-04-11 14:25:00,107.0,107.04,106.95,106.96,3976.0,105.1243,105.1636,105.0751,105.085,3976.0
2024-04-11 14:30:00,106.95,106.96,106.92,106.96,3699.0,105.0751,105.085,105.0457,105.085,3699.0
2024-04-11 14:35:00,106.95,107.01,106.94,107.01,7628.0,105.0751,105.1341,105.0653,105.1341,7628.0
2024-04-11 14:40:00,107.02,107.06,106.97,106.98,6370.0,105.1439,105.1832,105.0948,105.1046,6370.0
2024-04-11 14:45:00,106.97,106.99,106.78,106.8,10143.0,105.0948,105.1144,104.9081,104.9278,10143.0
2024-04-11 14:50:00,106.8,106.81,106.72,106.77,11360.0,104.9278,104.9376,104.8492,104.8983,11360.0
2024-04-11 14:55:00,106.76,106.86,106.76,106.76,6195.0,104.8885,104.9867,104.8885,104.8885,6195.0
2024-04-11 15:00:00,106.76,106.78,106.62,106.65,6384.0,104.8885,104.9081,104.7509,104.7804,6384.0
2024-04-11 15:05:00,106.63,106.76,106.62,106.72,7632.0,104.7607,104.8885,104.7509,104.8492,7632.0
2024-04-11 15:10:00,106.73,106.77,106.55,106.55,5743.0,104.859,104.8983,104.6821,104.6821,5743.0
2024-04-11 15:15:00,106.58,106.68,106.57,106.65,6597.0,104.7116,104.8099,104.7018,104.7804,6597.0
2024-04-11 15:20:00,106.65,106.66,106.6,106.62,4605.0,104.7804,104.7902,104.7313,104.7509,4605.0
2024-04-11 15:25:00,106.61,106.71,106.6,106.71,5444.0,104.7411,104.8393,104.7313,104.8393,5444.0
2024-04-11 15:30:00,106.7,106.86,106.68,106.81,7207.0,104.8295,104.9867,104.8099,104.9376,7207.0
2024-04-11 15:35:00,106.8,106.81,106.73,106.75,3983.0,104.9278,104.9376,104.859,104.8786,3983.0
2024-04-11 15:40:00,106.86,106.88,106.66,106.75,8996.0,104.9867,105.0064,104.7902,104.8786,8996.0
2024-04-11 15:45:00,106.73,106.73,106.54,106.56,14263.0,104.859,104.859,104.6723,104.692,14263.0
2024-04-11 15:50:00,106.5,106.58,106.35,106.56,29403.0,104.633,104.7116,104.4857,104.692,29403.0
2024-04-11 15:55:00,106.59,106.6,106.4,106.4,84266.0,104.7214,104.7313,104.5348,104.5348,84266.0
2024-04-12 09:30:00,105.5,106.16,105.03,106.16,39034.0,103.6506,104.299,103.1888,104.299,39034.0
2024-04-12 09:35:00,106.0,106.0,105.61,105.76,9263.0,104.1418,104.1418,103.7586,103.906,9263.0
2024-04-12 09:40:00,105.78,105.93,105.56,105.85,41857.0,103.9256,104.073,103.7095,103.9944,41857.0
2024-04-12 09:45:00,105.88,106.09,105.83,106.01,9152.0,104.0239,104.2302,103.9748,104.1516,9152.0
2024-04-12 09:50:00,106.08,106.08,105.75,105.75,3995.0,104.2204,104.2204,103.8962,103.8962,3995.0
2024-04-12 09:55:00,105.75,105.93,105.73,105.91,5533.0,103.8962,104.073,103.8765,104.0534,5533.0
2024-04-12 10:00:00,105.86,105.88,105.59,105.79,8308.0,104.0042,104.0239,103.739,103.9355,8308.0
2024-04-12 10:05:00,105.8,105.87,105.72,105.78,27959.0,103.9453,104.0141,103.8667,103.9256,27959.0
2024-04-12 10:10:00,105.77,105.81,105.55,105.79,16350.0,103.9158,103.9551,103.6997,103.9355,16350.0
2024-04-12 10:15:00,105.79,105.85,105.69,105.7,8386.0,103.9355,103.9944,103.8372,103.847,8386.0
2024-04-12 10:20:00,105.73,105.73,105.41,105.65,27359.0,103.8765,103.8765,103.5621,103.7979,27359.0
2024-04-12 10:25:00,105.65,105.65,105.4,105.41,5226.0,103.7979,103.7979,103.5523,103.5621,5226.0
2024-04-12 10:30:00,105.44,105.74,105.34,105.74,11997.0,103.5916,103.8863,103.4934,103.8863,11997.0
2024-04-12 10:35:00,105.74,105.81,105.63,105.63,5973.0,103.8863,103.9551,103.7783,103.7783,5973.0
2024-04-12 10:40:00,105.62,105.65,105.44,105.55,5006.0,103.7685,103.7979,103.5916,103.6997,5006.0
2024-04-12 10:45:00,105.59,105.59,105.49,105.55,3616.0,103.739,103.739,103.6407,103.6997,3616.0
2024-04-12 10:50:00,105.55,105.68,105.55,105.68,6512.0,103.6997,103.8274,103.6997,103.8274,6512.0
2024-04-12 10:55:00,105.73,105.73,105.58,105.65,9407.0,103.8765,103.8765,103.7292,103.7979,9407.0
2024-04-12 11:00:00,105.67,105.79,105.66,105.77,2632.0,103.8176,103.9355,103.8077,103.9158,2632.0
2024-04-12 11:05:00,105.76,105.81,105.69,105.72,3414.0,103.906,103.9551,103.8372,103.8667,3414.0
2024-04-12 11:10:00,105.74,105.85,105.72,105.8,5315.0,103.8863,103.9944,103.8667,103.9453,5315.0
2024-04-12 11:15:00,105.76,105.87,105.75,105.87,3058.0,103.906,104.0141,103.8962,104.0141,3058.0
2024-04-12 11:20:00,105.9,106.03,105.9,105.96,2926.0,104.0435,104.1713,104.0435,104.1025,2926.0
2024-04-12 11:25:00,105.95,106.15,105.93,106.15,4454.0,104.0927,104.2892,104.073,104.2892,4454.0
2024-04-12 11:30:00,106.18,106.23,106.12,106.12,2625.0,104.3186,104.3678,104.2597,104.2597,2625.0
2024-04-12 11:35:00,106.12,106.17,105.97,105.97,2567.0,104.2597,104.3088,104.1123,104.1123,2567.0
2024-04-12 11:40:00,106.0,106.03,105.92,105.94,2850.0,104.1418,104.1713,104.0632,104.0828,2850.0
2024-04-12 11:45:00,105.94,105.99,105.87,105.96,4968.0,104.0828,104.132,104.0141,104.1025,4968.0
2024-04-12 11:50:00,105.94,105.94,105.81,105.88,3051.0,104.0828,104.0828,103.9551,104.0239,3051.0
2024-04-12 11:55:00,105.86,105.86,105.73,105.73,1726.0,104.0042,104.0042,103.8765,103.8765,1726.0
2024-04-12 12:00:00,105.73,105.73,105.65,105.65,2237.0,103.8765,103.8765,103.7979,103.7979,2237.0
2024-04-12 12:05:00,105.67,105.71,105.64,105.64,1607.0,103.8176,103.8569,103.7881,103.7881,1607.0
2024-04-12 12:10:00,105.64,105.64,105.55,105.58,4990.0,103.7881,103.7881,103.6997,103.7292,4990.0
2024-04-12 12:15:00,105.57,105.58,105.53,105.55,4846.0,103.7193,103.7292,103.68,103.6997,4846.0
2024-04-12 12:20:00,105.57,105.66,105.51,105.51,1900.0,103.7193,103.8077,103.6604,103.6604,1900.0
2024-04-12 12:25:00,105.55,105.58,105.47,105.47,1548.0,103.6997,103.7292,103.6211,103.6211,1548.0
2024-04-12 12:30:00,105.5,105.54,105.4,105.47,3218.0,103.6506,103.6899,103.5523,103.6211,3218.0
2024-04-12 12:35:00,105.47,105.47,105.3,105.32,2975.0,103.6211,103.6211,103.4541,103.4737,2975.0
2024-04-12 12:40:00,105.34,105.4,105.3,105.34,6086.0,103.4934,103.5523,103.4541,103.4934,6086.0
2024-04-12 12:45:00,105.31,105.39,105.31,105.37,2345.0,103.4639,103.5425,103.4639,103.5228,2345.0
2024-04-12 12:50:00,105.36,105.37,105.33,105.33,708.0,103.513,103.5228,103.4835,103.4835,708.0
2024-04-12 12:55:00,105.34,105.35,105.28,105.28,1242.0,103.4934,103.5032,103.4344,103.4344,1242.0
2024-04-12 13:00:00,105.27,105.28,105.2,105.27,3711.0,103.4246,103.4344,103.3558,103.4246,3711.0
2024-04-12 13:05:00,105.28,105.29,105.12,105.14,2531.0,103.4344,103.4442,103.2772,103.2969,2531.0
2024-04-12 13:10:00,105.15,105.27,105.15,105.23,2942.0,103.3067,103.4246,103.3067,103.3853,2942.0
2024-04-12 13:15:00,105.23,105.28,105.22,105.22,2873.0,103.3853,103.4344,103.3755,103.3755,2873.0
2024-04-12 13:20:00,105.19,105.2,105.11,105.19,2081.0,103.346,103.3558,103.2674,103.346,2081.0
2024-04-12 13:25:00,105.24,105.32,105.23,105.26,9281.0,103.3951,103.4737,103.3853,103.4148,9281.0
2024-04-12 13:30:00,105.27,105.27,105.21,105.25,8902.0,103.4246,103.4246,103.3656,103.4049,8902.0
2024-04-12 13:35:00,105.21,105.34,105.2,105.34,2081.0,103.3656,103.4934,103.3558,103.4934,2081.0
2024-04-12 13:40:00,105.39,105.53,105.39,105.52,1597.0,103.5425,103.68,103.5425,103.6702,1597.0
2024-04-12 13:45:00,105.57,105.72,105.57,105.68,3189.0,103.7193,103.8667,103.7193,103.8274,3189.0
2024-04-12 13:50:00,105.65,105.69,105.51,105.51,4860.0,103.7979,103.8372,103.6604,103.6604,4860.0
2024-04-12 13:55:00,105.55,105.55,105.53,105.53,550.0,103.6997,103.6997,103.68,103.68,550.0
2024-04-12 14:00:00,105.5,105.55,105.44,105.55,5900.0,103.6506,103.6997,103.5916,103.6997,5900.0
2024-04-12 14:05:00,105.52,105.69,105.52,105.67,3110.0,103.6702,103.8372,103.6702,103.8176,3110.0
2024-04-12 14:10:00,105.65,105.7,105.59,105.59,1314.0,103.7979,103.847,103.739,103.739,1314.0
2024-04-12 14:15:00,105.61,105.64,105.49,105.5,9083.0,103.7586,103.7881,103.6407,103.6506,9083.0
2024-04-12 14:20:00,105.48,105.57,105.48,105.57,1804.0,103.6309,103.7193,103.6309,103.7193,1804.0
2024-04-12 14:25:00,105.59,105.59,105.46,105.54,710.0,103.739,103.739,103.6113,103.6899,710.0
2024-04-12 14:30:00,105.55,105.55,105.41,105.48,3108.0,103.6997,103.6997,103.5621,103.6309,3108.0
2024-04-12 14:35:00,105.49,105.49,105.35,105.35,3818.0,103.6407,103.6407,103.5032,103.5032,3818.0
2024-04-12 14:40:00,105.36,105.4,105.21,105.23,11353.0,103.513,103.5523,103.3656,103.3853,11353.0
2024-04-12 14:45:00,105.26,105.3,105.14,105.15,5400.0,103.4148,103.4541,103.2969,103.3067,5400.0
2024-04-12 14:50:00,105.15,105.29,105.14,105.19,4684.0,103.3067,103.4442,103.2969,103.346,4684.0
2024-04-12 14:55:00,105.18,105.2,105.07,105.08,4757.0,103.3362,103.3558,103.2281,103.2379,4757.0
2024-04-12 15:00:00,105.07,105.08,104.92,105.03,7834.0,103.2281,103.2379,103.0807,103.1888,7834.0
2024-04-12 15:05:00,105.07,105.16,105.01,105.12,8287.0,103.2281,103.3165,103.1691,103.2772,8287.0
2024-04-12 15:10:00,105.12,105.16,105.09,105.11,4160.0,103.2772,103.3165,103.2477,103.2674,4160.0
2024-04-12 15:15:00,105.12,105.18,105.1,105.15,3905.0,103.2772,103.3362,103.2576,103.3067,3905.0
2024-04-12 15:20:00,105.22,105.22,105.1,105.17,3885.0,103.3755,103.3755,103.2576,103.3263,3885.0
2024-04-12 15:25:00,105.14,105.25,105.13,105.21,7227.0,103.2969,103.4049,103.287,103.3656,7227.0
2024-04-12 15:30:00,105.21,105.26,105.13,105.2,7195.0,103.3656,103.4148,103.287,103.3558,7195.0
2024-04-12 15:35:00,105.19,105.19,105.05,105.06,8224.0,103.346,103.346,103.2084,103.2183,8224.0
2024-04-12 15:40:00,105.09,105.38,105.09,105.33,6194.0,103.2477,103.5327,103.2477,103.4835,6194.0
2024-04-12 15:45:00,105.34,105.46,105.25,105.28,11335.0,103.4934,103.6113,103.4049,103.4344,11335.0
2024-04-12 15:50:00,105.28,105.28,105.06,105.09,31249.0,103.4344,103.4344,103.2183,103.2477,31249.0
2024-04-12 15:55:00,105.09,105.19,105.05,105.09,90713.0,103.2477,103.346,103.2084,103.2477,90713.0
2024-04-15 09:30:00,106.79,107.17,106.45,106.64,29764.0,104.9179,105.2913,104.5839,104.7706,29764.0
2024-04-15 09:35:00,106.7,107.6,106.69,107.48,13319.0,104.8295,105.7137,104.8197,105.5958,13319.0
2024-04-15 09:40:00,107.48,107.9,107.46,107.7,20140.0,105.5958,106.0085,105.5762,105.812,20140.0
2024-04-15 09:45:00,107.73,108.01,107.71,107.77,15020.0,105.8415,106.1166,105.8218,105.8808,15020.0
2024-04-15 09:50:00,107.74,107.86,107.46,107.62,3237.0,105.8513,105.9692,105.5762,105.7334,3237.0
2024-04-15 09:55:00,107.66,107.95,107.66,107.93,9415.0,105.7727,106.0576,105.7727,106.038,9415.0
2024-04-15 10:00:00,107.95,108.1,107.69,108.06,14363.0,106.0576,106.205,105.8022,106.1657,14363.0
2024-04-15 10:05:00,108.09,108.27,107.96,108.16,18781.0,106.1952,106.372,106.0674,106.2639,18781.0
2024-04-15 10:10:00,108.11,108.16,107.94,108.0,39278.0,106.2148,106.2639,106.0478,106.1067,39278.0
2024-04-15 10:15:00,108.03,108.22,107.79,107.82,19922.0,106.1362,106.3229,105.9004,105.9299,19922.0
2024-04-15 10:20:00,107.8,107.87,107.7,107.83,5193.0,105.9102,105.979,105.812,105.9397,5193.0
2024-04-15 10:25:00,107.83,107.83,107.56,107.73,6053.0,105.9397,105.9397,105.6744,105.8415,6053.0
2024-04-15 10:30:00,107.73,107.75,107.42,107.42,3364.0,105.8415,105.8611,105.5369,105.5369,3364.0
2024-04-15 10:35:00,107.47,107.63,107.46,107.47,7106.0,105.586,105.7432,105.5762,105.586,7106.0
2024-04-15 10:40:00,107.51,107.54,107.3,107.35,11109.0,105.6253,105.6548,105.419,105.4681,11109.0
2024-04-15 10:45:00,107.37,107.63,107.34,107.54,4639.0,105.4878,105.7432,105.4583,105.6548,4639.0
2024-04-15 10:50:00,107.56,107.6,107.47,107.6,10945.0,105.6744,105.7137,105.586,105.7137,10945.0
2024-04-15 10:55:00,107.64,107.76,107.6,107.6,6350.0,105.753,105.8709,105.7137,105.7137,6350.0
2024-04-15 11:00:00,107.59,107.87,107.57,107.84,8678.0,105.7039,105.979,105.6843,105.9495,8678.0
2024-04-15 11:05:00,107.83,107.94,107.76,107.76,20885.0,105.9397,106.0478,105.8709,105.8709,20885.0
2024-04-15 11:10:00,107.7,107.77,107.61,107.74,12466.0,105.812,105.8808,105.7236,105.8513,12466.0
2024-04-15 11:15:00,107.72,107.81,107.71,107.77,5979.0,105.8316,105.9201,105.8218,105.8808,5979.0
2024-04-15 11:20:00,107.77,107.77,107.6,107.6,5726.0,105.8808,105.8808,105.7137,105.7137,5726.0
2024-04-15 11:25:00,107.59,107.62,107.52,107.57,4272.0,105.7039,105.7334,105.6351,105.6843,4272.0
2024-04-15 11:30:00,107.57,107.82,107.55,107.81,5022.0,105.6843,105.9299,105.6646,105.9201,5022.0
2024-04-15 11:35:00,107.81,107.94,107.78,107.86,14123.0,105.9201,106.0478,105.8906,105.9692,14123.0
2024-04-15 11:40:00,107.84,107.96,107.84,107.95,6944.0,105.9495,106.0674,105.9495,106.0576,6944.0
2024-04-15 11:45:00,107.97,108.07,107.94,108.03,5501.0,106.0773,106.1755,106.0478,106.1362,5501.0
2024-04-15 11:50:00,108.04,108.2,108.02,108.2,3339.0,106.146,106.3032,106.1264,106.3032,3339.0
2024-04-15 11:55:00,108.21,108.21,108.04,108.04,10037.0,106.313,106.313,106.146,106.146,10037.0
2024-04-15 12:00:00,108.04,108.11,107.9,108.09,19021.0,106.146,106.2148,106.0085,106.1952,19021.0
2024-04-15 12:05:00,108.08,108.17,108.08,108.15,4528.0,106.1853,106.2737,106.1853,106.2541,4528.0
2024-04-15 12:10:00,108.14,108.14,108.03,108.04,3583.0,106.2443,106.2443,106.1362,106.146,3583.0
2024-04-15 12:15:00,108.06,108.1,108.04,108.08,3127.0,106.1657,106.205,106.146,106.1853,3127.0
2024-04-15 12:20:00,108.08,108.11,107.78,107.8,3942.0,106.1853,106.2148,105.8906,105.9102,3942.0
2024-04-15 12:25:00,107.76,107.82,107.69,107.7,3690.0,105.8709,105.9299,105.8022,105.812,3690.0
2024-04-15 12:30:00,107.66,107.66,107.55,107.57,5558.0,105.7727,105.7727,105.6646,105.6843,5558.0
2024-04-15 12:35:00,107.56,107.57,107.49,107.5,2345.0,105.6744,105.6843,105.6057,105.6155,2345.0
2024-04-15 12:40:00,107.52,107.6,107.49,107.58,9242.0,105.6351,105.7137,105.6057,105.6941,9242.0
2024-04-15 12:45:00,107.59,107.66,107.56,107.56,2690.0,105.7039,105.7727,105.6744,105.6744,2690.0
2024-04-15 12:50:00,107.5,107.52,107.38,107.45,13136.0,105.6155,105.6351,105.4976,105.5664,13136.0
2024-04-15 12:55:00,107.48,107.48,107.35,107.48,2738.0,105.5958,105.5958,105.4681,105.5958,2738.0
2024-04-15 13:00:00,107.48,107.48,107.4,107.42,800.0,105.5958,105.5958,105.5172,105.5369,800.0
2024-04-15 13:05:00,107.43,107.49,107.42,107.42,2485.0,105.5467,105.6057,105.5369,105.5369,2485.0
2024-04-15 13:10:00,107.43,107.43,107.33,107.35,2821.0,105.5467,105.5467,105.4485,105.4681,2821.0
2024-04-15 13:15:00,107.34,107.39,107.27,107.27,3153.0,105.4583,105.5074,105.3895,105.3895,3153.0
2024-04-15 13:20:00,107.2,107.4,107.2,107.39,4638.0,105.3208,105.5172,105.3208,105.5074,4638.0
2024-04-15 13:25:00,107.38,107.38,107.25,107.25,2256.0,105.4976,105.4976,105.3699,105.3699,2256.0
2024-04-15 13:30:00,107.24,107.27,107.07,107.27,22984.0,105.3601,105.3895,105.193,105.3895,22984.0
2024-04-15 13:35:00,107.29,107.49,107.27,107.38,5857.0,105.4092,105.6057,105.3895,105.4976,5857.0
2024-04-15 13:40:00,107.38,107.51,107.34,107.4,20591.0,105.4976,105.6253,105.4583,105.5172,20591.0
2024-04-15 13:45:00,107.37,107.48,107.34,107.35,4908.0,105.4878,105.5958,105.4583,105.4681,4908.0
2024-04-15 13:50:00,107.38,107.4,107.32,107.37,9032.0,105.4976,105.5172,105.4386,105.4878,9032.0
2024-04-15 13:55:00,107.39,107.52,107.37,107.46,4067.0,105.5074,105.6351,105.4878,105.5762,4067.0
2024-04-15 14:00:00,107.5,107.54,107.35,107.38,13530.0,105.6155,105.6548,105.4681,105.4976,13530.0
2024-04-15 14:05:00,107.38,107.43,107.36,107.36,2962.0,105.4976,105.5467,105.4779,105.4779,2962.0
2024-04-15 14:10:00,107.37,107.41,107.33,107.34,10452.0,105.4878,105.5271,105.4485,105.4583,10452.0
2024-04-15 14:15:00,107.32,107.36,107.25,107.34,9063.0,105.4386,105.4779,105.3699,105.4583,9063.0
2024-04-15 14:20:00,107.34,107.4,107.27,107.28,4230.0,105.4583,105.5172,105.3895,105.3993,4230.0
2024-04-15 14:25:00,107.29,107.38,107.19,107.2,37729.0,105.4092,105.4976,105.3109,105.3208,37729.0
2024-04-15 14:30:00,107.2,107.39,107.19,107.37,17808.0,105.3208,105.5074,105.3109,105.4878,17808.0
2024-04-15 14:35:00,107.41,107.44,107.31,107.33,15404.0,105.5271,105.5565,105.4288,105.4485,15404.0
2024-04-15 14:40:00,107.33,107.37,107.32,107.34,5203.0,105.4485,105.4878,105.4386,105.4583,5203.0
2024-04-15 14:45:00,107.34,107.34,107.25,107.26,5173.0,105.4583,105.4583,105.3699,105.3797,5173.0
2024-04-15 14:50:00,107.19,107.19,107.08,107.16,14737.0,105.3109,105.3109,105.2029,105.2815,14737.0
2024-04-15 14:55:00,107.17,107.33,107.16,107.29,6474.0,105.2913,105.4485,105.2815,105.4092,6474.0
2024-04-15 15:00:00,107.29,107.34,107.07,107.07,4747.0,105.4092,105.4583,105.193,105.193,4747.0
2024-04-15 15:05:00,107.07,107.07,107.0,107.06,2645.0,105.193,105.193,105.1243,105.1832,2645.0
2024-04-15 15:10:00,107.02,107.05,106.96,107.0,9405.0,105.1439,105.1734,105.085,105.1243,9405.0
2024-04-15 15:15:00,106.99,107.02,106.87,106.87,10970.0,105.1144,105.1439,104.9965,104.9965,10970.0
2024-04-15 15:20:00,106.88,107.06,106.88,107.01,5796.0,105.0064,105.1832,105.0064,105.1341,5796.0
2024-04-15 15:25:00,107.06,107.17,107.06,107.12,9685.0,105.1832,105.2913,105.1832,105.2422,9685.0
2024-04-15 15:30:00,107.12,107.39,107.12,107.26,7636.0,105.2422,105.5074,105.2422,105.3797,7636.0
2024-04-15 15:35:00,107.23,107.24,107.04,107.1,6046.0,105.3502,105.3601,105.1636,105.2225,6046.0
2024-04-15 15:40:00,107.09,107.12,106.99,107.02,9634.0,105.2127,105.2422,105.1144,105.1439,9634.0
2024-04-15 15:45:00,107.01,107.19,107.01,107.19,11927.0,105.1341,105.3109,105.1341,105.3109,11927.0
2024-04-15 15:50:00,107.18,107.18,107.04,107.05,18299.0,105.3011,105.3011,105.1636,105.1734,18299.0
2024-04-15 15:55:00,107.06,107.12,107.01,107.03,95801.0,105.1832,105.2422,105.1341,105.1537,95801.0
2024-04-16 09:30:00,107.44,107.56,107.23,107.3,17723.0,105.5565,105.6744,105.3502,105.419,17723.0
2024-04-16 09:35:00,107.08,107.19,107.0,107.0,4643.0,105.2029,105.3109,105.1243,105.1243,4643.0
2024-04-16 09:40:00,106.94,107.24,106.89,107.23,7124.0,105.0653,105.3601,105.0162,105.3502,7124.0
2024-04-16 09:45:00,107.29,107.55,107.27,107.27,6101.0,105.4092,105.6646,105.3895,105.3895,6101.0
2024-04-16 09:50:00,107.19,107.69,107.18,107.69,9551.0,105.3109,105.8022,105.3011,105.8022,9551.0
2024-04-16 09:55:00,107.66,107.87,107.6,107.6,3535.0,105.7727,105.979,105.7137,105.7137,3535.0
2024-04-16 10:00:00,107.65,107.68,107.49,107.58,5520.0,105.7629,105.7923,105.6057,105.6941,5520.0
2024-04-16 10:05:00,107.56,107.78,107.49,107.74,7891.0,105.6744,105.8906,105.6057,105.8513,7891.0
2024-04-16 10:10:00,107.77,107.99,107.77,107.84,8304.0,105.8808,106.0969,105.8808,105.9495,8304.0
2024-04-16 10:15:00,107.83,107.85,107.61,107.62,7680.0,105.9397,105.9594,105.7236,105.7334,7680.0
2024-04-16 10:20:00,107.59,107.65,107.49,107.65,6368.0,105.7039,105.7629,105.6057,105.7629,6368.0
2024-04-16 10:25:00,107.56,107.7,107.56,107.68,7073.0,105.6744,105.812,105.6744,105.7923,7073.0
2024-04-16 10:30:00,107.66,107.8,107.65,107.79,5237.0,105.7727,105.9102,105.7629,105.9004,5237.0
2024-04-16 10:35:00,107.76,107.76,107.58,107.64,1841.0,105.8709,105.8709,105.6941,105.753,1841.0
2024-04-16 10:40:00,107.67,107.86,107.66,107.86,7844.0,105.7825,105.9692,105.7727,105.9692,7844.0
2024-04-16 10:45:00,107.91,107.91,107.69,107.81,10357.0,106.0183,106.0183,105.8022,105.9201,10357.0
2024-04-16 10:50:00,107.74,107.84,107.63,107.81,12419.0,105.8513,105.9495,105.7432,105.9201,12419.0
2024-04-16 10:55:00,107.8,107.98,107.75,107.98,9054.0,105.9102,106.0871,105.8611,106.0871,9054.0
2024-04-16 11:00:00,107.99,108.01,107.76,107.85,14182.0,106.0969,106.1166,105.8709,105.9594,14182.0
2024-04-16 11:05:00,107.84,107.92,107.68,107.69,5717.0,105.9495,106.0281,105.7923,105.8022,5717.0
2024-04-16 11:10:00,107.72,107.72,107.55,107.58,19928.0,105.8316,105.8316,105.6646,105.6941,19928.0
2024-04-16 11:15:00,107.58,107.64,107.24,107.24,4918.0,105.6941,105.753,105.3601,105.3601,4918.0
2024-04-16 11:20:00,107.21,107.41,107.17,107.36,3475.0,105.3306,105.5271,105.2913,105.4779,3475.0
2024-04-16 11:25:00,107.34,107.34,107.15,107.19,3763.0,105.4583,105.4583,105.2716,105.3109,3763.0
2024-04-16 11:30:00,107.21,107.21,107.06,107.13,2703.0,105.3306,105.3306,105.1832,105.252,2703.0
2024-04-16 11:35:00,107.16,107.25,107.13,107.23,3632.0,105.2815,105.3699,105.252,105.3502,3632.0
2024-04-16 11:40:00,107.28,107.37,107.28,107.37,4741.0,105.3993,105.4878,105.3993,105.4878,4741.0
2024-04-16 11:45:00,107.34,107.54,107.33,107.4,5971.0,105.4583,105.6548,105.4485,105.5172,5971.0
2024-04-16 11:50:00,107.41,107.56,107.41,107.54,3102.0,105.5271,105.6744,105.5271,105.6548,3102.0
2024-04-16 11:55:00,107.58,107.62,107.53,107.53,2169.0,105.6941,105.7334,105.645,105.645,2169.0
2024-04-16 12:00:00,107.44,107.44,107.28,107.29,1195.0,105.5565,105.5565,105.3993,105.4092,1195.0
2024-04-16 12:05:00,107.26,107.37,107.25,107.37,1305.0,105.3797,105.4878,105.3699,105.4878,1305.0
2024-04-16 12:10:00,107.39,107.39,107.21,107.32,3797.0,105.5074,105.5074,105.3306,105.4386,3797.0
2024-04-16 12:15:00,107.25,107.26,107.18,107.26,2924.0,105.3699,105.3797,105.3011,105.3797,2924.0
2024-04-16 12:20:00,107.26,107.3,107.21,107.21,2525.0,105.3797,105.419,105.3306,105.3306,2525.0
2024-04-16 12:25:00,107.2,107.32,107.14,107.32,3752.0,105.3208,105.4386,105.2618,105.4386,3752.0
2024-04-16 12:30:00,107.33,107.37,107.27,107.31,7417.0,105.4485,105.4878,105.3895,105.4288,7417.0
2024-04-16 12:35:00,107.3,107.45,107.3,107.45,4815.0,105.419,105.5664,105.419,105.5664,4815.0
2024-04-16 12:40:00,107.42,107.42,107.28,107.28,1310.0,105.5369,105.5369,105.3993,105.3993,1310.0
2024-04-16 12:45:00,107.29,107.5,107.29,107.49,1800.0,105.4092,105.6155,105.4092,105.6057,1800.0
2024-04-16 12:50:00,107.48,107.49,107.37,107.4,4351.0,105.5958,105.6057,105.4878,105.5172,4351.0
2024-04-16 12:55:00,107.41,107.41,107.24,107.26,3463.0,105.5271,105.5271,105.3601,105.3797,3463.0
2024-04-16 13:00:00,107.24,107.25,106.99,107.03,3951.0,105.3601,105.3699,105.1144,105.1537,3951.0
2024-04-16 13:05:00,106.97,107.16,106.97,107.14,3383.0,105.0948,105.2815,105.0948,105.2618,3383.0
2024-04-16 13:10:00,107.12,107.23,107.11,107.21,3409.0,105.2422,105.3502,105.2323,105.3306,3409.0
2024-04-16 13:15:00,107.19,107.24,107.15,107.24,2847.0,105.3109,105.3601,105.2716,105.3601,2847.0
2024-04-16 13:20:00,107.23,107.35,107.23,107.35,4742.0,105.3502,105.4681,105.3502,105.4681,4742.0
2024-04-16 13:25:00,107.34,107.5,107.26,107.31,21607.0,105.4583,105.6155,105.3797,105.4288,21607.0
2024-04-16 13:30:00,107.29,107.49,107.23,107.49,5820.0,105.4092,105.6057,105.3502,105.6057,5820.0
2024-04-16 13:35:00,107.51,107.68,107.5,107.57,6500.0,105.6253,105.7923,105.6155,105.6843,6500.0
2024-04-16 13:40:00,107.57,107.73,107.54,107.57,4511.0,105.6843,105.8415,105.6548,105.6843,4511.0
2024-04-16 13:45:00,107.58,107.59,107.5,107.5,1400.0,105.6941,105.7039,105.6155,105.6155,1400.0
2024-04-16 13:50:00,107.48,107.48,107.28,107.47,8013.0,105.5958,105.5958,105.3993,105.586,8013.0
2024-04-16 13:55:00,107.44,107.55,107.44,107.53,2922.0,105.5565,105.6646,105.5565,105.645,2922.0
2024-04-16 14:00:00,107.48,107.48,107.36,107.42,5388.0,105.5958,105.5958,105.4779,105.5369,5388.0
2024-04-16 14:05:00,107.46,107.7,107.42,107.69,5086.0,105.5762,105.812,105.5369,105.8022,5086.0
2024-04-16 14:10:00,107.65,107.7,107.4,107.4,4388.0,105.7629,105.812,105.5172,105.5172,4388.0
2024-04-16 14:15:00,107.42,107.42,107.18,107.27,10081.0,105.5369,105.5369,105.3011,105.3895,10081.0
2024-04-16 14:20:00,107.25,107.25,107.11,107.21,16402.0,105.3699,105.3699,105.2323,105.3306,16402.0
2024-04-16 14:25:00,107.22,107.39,107.22,107.3,8574.0,105.3404,105.5074,105.3404,105.419,8574.0
2024-04-16 14:30:00,107.32,107.47,107.31,107.47,4422.0,105.4386,105.586,105.4288,105.586,4422.0
2024-04-16 14:35:00,107.53,107.55,107.47,107.5,2525.0,105.645,105.6646,105.586,105.6155,2525.0
2024-04-16 14:40:00,107.51,107.65,107.49,107.58,4749.0,105.6253,105.7629,105.6057,105.6941,4749.0
2024-04-16 14:45:00,107.54,107.66,107.53,107.65,4741.0,105.6548,105.7727,105.645,105.7629,4741.0
2024-04-16 14:50:00,107.69,107.78,107.67,107.76,5465.0,105.8022,105.8906,105.7825,105.8709,5465.0
2024-04-16 14:55:00,107.76,107.85,107.74,107.85,6734.0,105.8709,105.9594,105.8513,105.9594,6734.0
2024-04-16 15:00:00,107.85,107.86,107.78,107.79,3786.0,105.9594,105.9692,105.8906,105.9004,3786.0
2024-04-16 15:05:00,107.77,107.81,107.69,107.73,5932.0,105.8808,105.9201,105.8022,105.8415,5932.0
2024-04-16 15:10:00,107.72,107.76,107.64,107.65,4660.0,105.8316,105.8709,105.753,105.7629,4660.0
2024-04-16 15:15:00,107.65,107.65,107.58,107.63,6222.0,105.7629,105.7629,105.6941,105.7432,6222.0
2024-04-16 15:20:00,107.59,107.69,107.57,107.57,7817.0,105.7039,105.8022,105.6843,105.6843,7817.0
2024-04-16 15:25:00,107.52,107.62,107.48,107.62,6887.0,105.6351,105.7334,105.5958,105.7334,6887.0
2024-04-16 15:30:00,107.63,107.63,107.27,107.29,22896.0,105.7432,105.7432,105.3895,105.4092,22896.0
2024-04-16 15:35:00,107.28,107.48,107.24,107.45,12019.0,105.3993,105.5958,105.3601,105.5664,12019.0
2024-04-16 15:40:00,107.43,107.44,107.28,107.36,10875.0,105.5467,105.5565,105.3993,105.4779,10875.0
2024-04-16 15:45:00,107.37,107.55,107.34,107.55,19089.0,105.4878,105.6646,105.4583,105.6646,19089.0
2024-04-16 15:50:00,107.53,107.55,107.42,107.52,39435.0,105.645,105.6646,105.5369,105.6351,39435.0
2024-04-16 15:55:00,107.57,107.59,107.13,107.17,124087.0,105.6843,105.7039,105.252,105.2913,124087.0
2024-04-17 09:30:00,108.0,108.0,107.46,107.46,21273.0,106.1067,106.1067,105.5762,105.5762,21273.0
2024-04-17 09:35:00,107.32,107.35,106.97,107.01,5449.0,105.4386,105.4681,105.0948,105.1341,5449.0
2024-04-17 09:40:00,106.96,107.36,106.92,106.93,5903.0,105.085,105.4779,105.0457,105.0555,5903.0
2024-04-17 09:45:00,107.01,107.01,106.7,106.97,4750.0,105.1341,105.1341,104.8295,105.0948,4750.0
2024-04-17 09:50:00,106.95,107.13,106.92,107.13,4053.0,105.0751,105.252,105.0457,105.252,4053.0
2024-04-17 09:55:00,107.08,107.15,106.93,106.98,3527.0,105.2029,105.2716,105.0555,105.1046,3527.0
2024-04-17 10:00:00,107.01,107.04,106.74,107.0,16702.0,105.1341,105.1636,104.8688,105.1243,16702.0
2024-04-17 10:05:00,106.98,107.03,106.77,106.92,6708.0,105.1046,105.1537,104.8983,105.0457,6708.0
2024-04-17 10:10:00,106.92,106.96,106.69,106.81,6895.0,105.0457,105.085,104.8197,104.9376,6895.0
2024-04-17 10:15:00,106.86,106.95,106.81,106.84,4919.0,104.9867,105.0751,104.9376,104.9671,4919.0
2024-04-17 10:20:00,106.9,107.1,106.84,107.1,4320.0,105.026,105.2225,104.9671,105.2225,4320.0
2024-04-17 10:25:00,107.14,107.44,107.13,107.34,58023.0,105.2618,105.5565,105.252,105.4583,58023.0
2024-04-17 10:30:00,107.37,107.43,107.19,107.34,7129.0,105.4878,105.5467,105.3109,105.4583,7129.0
2024-04-17 10:35:00,107.4,107.52,107.36,107.38,2494.0,105.5172,105.6351,105.4779,105.4976,2494.0
2024-04-17 10:40:00,107.36,107.38,107.21,107.24,8740.0,105.4779,105.4976,105.3306,105.3601,8740.0
2024-04-17 10:45:00,107.25,107.3,107.11,107.19,3778.0,105.3699,105.419,105.2323,105.3109,3778.0
2024-04-17 10:50:00,107.13,107.13,106.81,106.83,2072.0,105.252,105.252,104.9376,104.9572,2072.0
2024-04-17 10:55:00,106.88,106.91,106.7,106.75,16582.0,105.0064,105.0358,104.8295,104.8786,16582.0
2024-04-17 11:00:00,106.74,107.07,106.7,107.07,12838.0,104.8688,105.193,104.8295,105.193,12838.0
2024-04-17 11:05:00,107.1,107.1,106.73,106.75,4252.0,105.2225,105.2225,104.859,104.8786,4252.0
2024-04-17 11:10:00,106.72,106.81,106.71,106.75,8871.0,104.8492,104.9376,104.8393,104.8786,8871.0
2024-04-17 11:15:00,106.79,106.82,106.71,106.77,4369.0,104.9179,104.9474,104.8393,104.8983,4369.0
2024-04-17 11:20:00,106.78,106.86,106.73,106.86,9231.0,104.9081,104.9867,104.859,104.9867,9231.0
2024-04-17 11:25:00,106.86,106.86,106.68,106.73,4192.0,104.9867,104.9867,104.8099,104.859,4192.0
2024-04-17 11:30:00,106.69,106.7,106.57,106.7,7462.0,104.8197,104.8295,104.7018,104.8295,7462.0
2024-04-17 11:35:00,106.7,106.79,106.67,106.71,4335.0,104.8295,104.9179,104.8,104.8393,4335.0
2024-04-17 11:40:00,106.68,106.73,106.6,106.61,4975.0,104.8099,104.859,104.7313,104.7411,4975.0
2024-04-17 11:45:00,106.6,106.61,106.52,106.52,2151.0,104.7313,104.7411,104.6527,104.6527,2151.0
2024-04-17 11:50:00,106.55,106.65,106.51,106.62,5250.0,104.6821,104.7804,104.6428,104.7509,5250.0
2024-04-17 11:55:00,106.57,106.7,106.57,106.58,2157.0,104.7018,104.8295,104.7018,104.7116,2157.0
2024-04-17 12:00:00,106.57,106.57,106.44,106.49,2365.0,104.7018,104.7018,104.5741,104.6232,2365.0
2024-04-17 12:05:00,106.51,106.52,106.26,106.34,12894.0,104.6428,104.6527,104.3972,104.4758,12894.0
2024-04-17 12:10:00,106.35,106.51,106.33,106.33,6506.0,104.4857,104.6428,104.466,104.466,6506.0
2024-04-17 12:15:00,106.35,106.38,106.32,106.33,2808.0,104.4857,104.5151,104.4562,104.466,2808.0
2024-04-17 12:20:00,106.34,106.45,106.32,106.45,2279.0,104.4758,104.5839,104.4562,104.5839,2279.0
2024-04-17 12:25:00,106.46,106.5,106.33,106.39,4371.0,104.5937,104.633,104.466,104.525,4371.0
2024-04-17 12:30:00,106.39,106.4,106.31,106.35,5988.0,104.525,104.5348,104.4464,104.4857,5988.0
2024-04-17 12:35:00,106.33,106.42,106.32,106.42,7136.0,104.466,104.5544,104.4562,104.5544,7136.0
2024-04-17 12:40:00,106.43,106.5,106.39,106.43,2375.0,104.5643,104.633,104.525,104.5643,2375.0
2024-04-17 12:45:00,106.46,106.57,106.45,106.54,6742.0,104.5937,104.7018,104.5839,104.6723,6742.0
2024-04-17 12:50:00,106.53,106.54,106.47,106.5,3200.0,104.6625,104.6723,104.6035,104.633,3200.0
2024-04-17 12:55:00,106.51,106.54,106.48,106.51,2246.0,104.6428,104.6723,104.6134,104.6428,2246.0
2024-04-17 13:00:00,106.47,106.56,106.47,106.48,4064.0,104.6035,104.692,104.6035,104.6134,4064.0
2024-04-17 13:05:00,106.46,106.54,106.43,106.43,3311.0,104.5937,104.6723,104.5643,104.5643,3311.0
2024-04-17 13:10:00,106.42,106.51,106.42,106.49,2758.0,104.5544,104.6428,104.5544,104.6232,2758.0
2024-04-17 13:15:00,106.49,106.53,106.46,106.52,6343.0,104.6232,104.6625,104.5937,104.6527,6343.0
2024-04-17 13:20:00,106.54,106.57,106.44,106.44,2582.0,104.6723,104.7018,104.5741,104.5741,2582.0
2024-04-17 13:25:00,106.43,106.49,106.4,106.47,2359.0,104.5643,104.6232,104.5348,104.6035,2359.0
2024-04-17 13:30:00,106.46,106.51,106.42,106.44,7297.0,104.5937,104.6428,104.5544,104.5741,7297.0
2024-04-17 13:35:00,106.44,106.46,106.39,106.4,5373.0,104.5741,104.5937,104.525,104.5348,5373.0
2024-04-17 13:40:00,106.4,106.45,106.36,106.43,3897.0,104.5348,104.5839,104.4955,104.5643,3897.0
2024-04-17 13:45:00,106.44,106.44,106.38,106.39,3774.0,104.5741,104.5741,104.5151,104.525,3774.0
2024-04-17 13:50:00,106.39,106.49,106.35,106.48,4243.0,104.525,104.6232,104.4857,104.6134,4243.0
2024-04-17 13:55:00,106.51,106.53,106.45,106.45,2150.0,104.6428,104.6625,104.5839,104.5839,2150.0
2024-04-17 14:00:00,106.48,106.63,106.48,106.63,3809.0,104.6134,104.7607,104.6134,104.7607,3809.0
2024-04-17 14:05:00,106.62,106.63,106.34,106.34,7441.0,104.7509,104.7607,104.4758,104.4758,7441.0
2024-04-17 14:10:00,106.33,106.47,106.31,106.42,6844.0,104.466,104.6035,104.4464,104.5544,6844.0
2024-04-17 14:15:00,106.44,106.65,106.43,106.64,3899.0,104.5741,104.7804,104.5643,104.7706,3899.0
2024-04-17 14:20:00,106.66,106.73,106.61,106.71,3536.0,104.7902,104.859,104.7411,104.8393,3536.0
2024-04-17 14:25:00,106.74,106.77,106.66,106.71,3587.0,104.8688,104.8983,104.7902,104.8393,3587.0
2024-04-17 14:30:00,106.71,106.75,106.58,106.6,7273.0,104.8393,104.8786,104.7116,104.7313,7273.0
2024-04-17 14:35:00,106.6,106.71,106.56,106.68,9780.0,104.7313,104.8393,104.692,104.8099,9780.0
2024-04-17 14:40:00,106.77,106.93,106.74,106.92,5781.0,104.8983,105.0555,104.8688,105.0457,5781.0
2024-04-17 14:45:00,106.89,106.98,106.75,106.75,2718.0,105.0162,105.1046,104.8786,104.8786,2718.0
2024-04-17 14:50:00,106.76,106.78,106.57,106.57,4954.0,104.8885,104.9081,104.7018,104.7018,4954.0
2024-04-17 14:55:00,106.59,106.7,106.58,106.59,11960.0,104.7214,104.8295,104.7116,104.7214,11960.0
2024-04-17 15:00:00,106.59,106.65,106.56,106.56,5817.0,104.7214,104.7804,104.692,104.692,5817.0
2024-04-17 15:05:00,106.55,106.59,106.47,106.52,3807.0,104.6821,104.7214,104.6035,104.6527,3807.0
2024-04-17 15:10:00,106.5,106.5,106.39,106.43,6607.0,104.633,104.633,104.525,104.5643,6607.0
2024-04-17 15:15:00,106.43,106.55,106.43,106.51,6014.0,104.5643,104.6821,104.5643,104.6428,6014.0
2024-04-17 15:20:00,106.48,106.55,106.46,106.51,8982.0,104.6134,104.6821,104.5937,104.6428,8982.0
2024-04-17 15:25:00,106.51,106.6,106.5,106.6,6979.0,104.6428,104.7313,104.633,104.7313,6979.0
2024-04-17 15:30:00,106.62,106.67,106.54,106.56,7662.0,104.7509,104.8,104.6723,104.692,7662.0
2024-04-17 15:35:00,106.57,106.59,106.47,106.54,10617.0,104.7018,104.7214,104.6035,104.6723,10617.0
2024-04-17 15:40:00,106.52,106.71,106.43,106.71,14949.0,104.6527,104.8393,104.5643,104.8393,14949.0
2024-04-17 15:45:00,106.72,106.91,106.7,106.84,19064.0,104.8492,105.0358,104.8295,104.9671,19064.0
2024-04-17 15:50:00,106.86,106.86,106.64,106.77,46364.0,104.9867,104.9867,104.7706,104.8983,46364.0
2024-04-17 15:55:00,106.76,106.77,106.44,106.53,169392.0,104.8885,104.8983,104.5741,104.6625,169392.0
2024-04-18 09:30:00,107.07,107.44,106.85,107.12,17805.0,105.193,105.5565,104.9769,105.2422,17805.0
2024-04-18 09:35:00,106.99,107.03,106.8,107.02,2576.0,105.1144,105.1537,104.9278,105.1439,2576.0
2024-04-18 09:40:00,107.08,107.22,106.89,107.04,8186.0,105.2029,105.3404,105.0162,105.1636,8186.0
2024-04-18 09:45:00,107.01,107.15,106.77,107.13,6467.0,105.1341,105.2716,104.8983,105.252,6467.0
2024-04-18 09:50:00,107.1,107.21,107.0,107.13,8014.0,105.2225,105.3306,105.1243,105.252,8014.0
2024-04-18 09:55:00,107.17,107.26,107.15,107.15,2340.0,105.2913,105.3797,105.2716,105.2716,2340.0
2024-04-18 10:00:00,107.24,107.24,107.07,107.13,2691.0,105.3601,105.3601,105.193,105.252,2691.0
2024-04-18 10:05:00,107.1,107.19,107.07,107.19,10360.0,105.2225,105.3109,105.193,105.3109,10360.0
2024-04-18 10:10:00,107.18,107.18,106.92,107.03,5000.0,105.3011,105.3011,105.0457,105.1537,5000.0
2024-04-18 10:15:00,107.04,107.09,106.9,106.94,6137.0,105.1636,105.2127,105.026,105.0653,6137.0
2024-04-18 10:20:00,106.95,107.14,106.91,107.05,4247.0,105.0751,105.2618,105.0358,105.1734,4247.0
2024-04-18 10:25:00,107.05,107.07,106.97,107.06,2753.0,105.1734,105.193,105.0948,105.1832,2753.0
2024-04-18 10:30:00,107.09,107.09,106.76,106.76,4669.0,105.2127,105.2127,104.8885,104.8885,4669.0
2024-04-18 10:35:00,106.74,106.83,106.69,106.82,5061.0,104.8688,104.9572,104.8197,104.9474,5061.0
2024-04-18 10:40:00,106.86,107.06,106.84,107.06,9371.0,104.9867,105.1832,104.9671,105.1832,9371.0
2024-04-18 10:45:00,107.06,107.13,106.7,106.7,19151.0,105.1832,105.252,104.8295,104.8295,19151.0
2024-04-18 10:50:00,106.67,106.84,106.62,106.72,7319.0,104.8,104.9671,104.7509,104.8492,7319.0
2024-04-18 10:55:00,106.71,106.99,106.71,106.92,5925.0,104.8393,105.1144,104.8393,105.0457,5925.0
2024-04-18 11:00:00,106.92,107.03,106.83,106.86,10619.0,105.0457,105.1537,104.9572,104.9867,10619.0
2024-04-18 11:05:00,106.85,106.95,106.73,106.74,10417.0,104.9769,105.0751,104.859,104.8688,10417.0
2024-04-18 11:10:00,106.74,106.81,106.69,106.7,6634.0,104.8688,104.9376,104.8197,104.8295,6634.0
2024-04-18 11:15:00,106.63,106.78,106.62,106.71,5951.0,104.7607,104.9081,104.7509,104.8393,5951.0
2024-04-18 11:20:00,106.69,106.78,106.69,106.76,6812.0,104.8197,104.9081,104.8197,104.8885,6812.0
2024-04-18 11:25:00,106.73,106.75,106.46,106.46,4343.0,104.859,104.8786,104.5937,104.5937,4343.0
2024-04-18 11:30:00,106.46,106.57,106.39,106.44,10059.0,104.5937,104.7018,104.525,104.5741,10059.0
2024-04-18 11:35:00,106.41,106.54,106.37,106.37,7348.0,104.5446,104.6723,104.5053,104.5053,7348.0
2024-04-18 11:40:00,106.32,106.4,106.19,106.3,8944.0,104.4562,104.5348,104.3285,104.4365,8944.0
2024-04-18 11:45:00,106.29,106.43,106.29,106.38,9659.0,104.4267,104.5643,104.4267,104.5151,9659.0
2024-04-18 11:50:00,106.25,106.35,106.24,106.35,3123.0,104.3874,104.4857,104.3776,104.4857,3123.0
2024-04-18 11:55:00,106.31,106.41,106.29,106.39,4988.0,104.4464,104.5446,104.4267,104.525,4988.0
2024-04-18 12:00:00,106.41,106.49,106.39,106.43,5376.0,104.5446,104.6232,104.525,104.5643,5376.0
2024-04-18 12:05:00,106.42,106.43,106.32,106.37,3153.0,104.5544,104.5643,104.4562,104.5053,3153.0
2024-04-18 12:10:00,106.39,106.42,106.34,106.34,1590.0,104.525,104.5544,104.4758,104.4758,1590.0
2024-04-18 12:15:00,106.34,106.42,106.34,106.35,4769.0,104.4758,104.5544,104.4758,104.4857,4769.0
2024-04-18 12:20:00,106.37,106.4,106.29,106.31,3652.0,104.5053,104.5348,104.4267,104.4464,3652.0
2024-04-18 12:25:00,106.29,106.3,106.18,106.27,3501.0,104.4267,104.4365,104.3186,104.4071,3501.0
2024-04-18 12:30:00,106.3,106.32,106.18,106.2,4922.0,104.4365,104.4562,104.3186,104.3383,4922.0
2024-04-18 12:35:00,106.23,106.31,106.22,106.26,3410.0,104.3678,104.4464,104.3579,104.3972,3410.0
2024-04-18 12:40:00,106.28,106.28,106.21,106.23,4001.0,104.4169,104.4169,104.3481,104.3678,4001.0
2024-04-18 12:45:00,106.21,106.21,106.09,106.11,1861.0,104.3481,104.3481,104.2302,104.2499,1861.0
2024-04-18 12:50:00,106.1,106.1,105.92,105.92,1550.0,104.24,104.24,104.0632,104.0632,1550.0
2024-04-18 12:55:00,105.94,106.0,105.93,105.99,2624.0,104.0828,104.1418,104.073,104.132,2624.0
2024-04-18 13:00:00,105.99,105.99,105.86,105.86,2100.0,104.132,104.132,104.0042,104.0042,2100.0
2024-04-18 13:05:00,105.86,105.86,105.71,105.75,2406.0,104.0042,104.0042,103.8569,103.8962,2406.0
2024-04-18 13:10:00,105.73,105.99,105.71,105.95,4599.0,103.8765,104.132,103.8569,104.0927,4599.0
2024-04-18 13:15:00,105.93,105.94,105.61,105.62,3256.0,104.073,104.0828,103.7586,103.7685,3256.0
2024-04-18 13:20:00,105.62,105.68,105.53,105.53,2913.0,103.7685,103.8274,103.68,103.68,2913.0
2024-04-18 13:25:00,105.6,105.69,105.54,105.69,2095.0,103.7488,103.8372,103.6899,103.8372,2095.0
2024-04-18 13:30:00,105.74,105.77,105.63,105.65,2283.0,103.8863,103.9158,103.7783,103.7979,2283.0
2024-04-18 13:35:00,105.68,105.73,105.67,105.73,992.0,103.8274,103.8765,103.8176,103.8765,992.0
2024-04-18 13:40:00,105.73,105.79,105.66,105.79,2469.0,103.8765,103.9355,103.8077,103.9355,2469.0
2024-04-18 13:45:00,105.79,105.87,105.78,105.83,3203.0,103.9355,104.0141,103.9256,103.9748,3203.0
2024-04-18 13:50:00,105.83,105.85,105.75,105.76,2759.0,103.9748,103.9944,103.8962,103.906,2759.0
2024-04-18 13:55:00,105.79,105.88,105.76,105.88,4210.0,103.9355,104.0239,103.906,104.0239,4210.0
2024-04-18 14:00:00,105.88,105.88,105.65,105.66,3885.0,104.0239,104.0239,103.7979,103.8077,3885.0
2024-04-18 14:05:00,105.67,105.71,105.57,105.61,4377.0,103.8176,103.8569,103.7193,103.7586,4377.0
2024-04-18 14:10:00,105.58,105.6,105.53,105.6,2687.0,103.7292,103.7488,103.68,103.7488,2687.0
2024-04-18 14:15:00,105.6,105.86,105.6,105.85,3710.0,103.7488,104.0042,103.7488,103.9944,3710.0
2024-04-18 14:20:00,105.85,106.2,105.85,106.17,7019.0,103.9944,104.3383,103.9944,104.3088,7019.0
2024-04-18 14:25:00,106.15,106.27,106.12,106.16,4072.0,104.2892,104.4071,104.2597,104.299,4072.0
2024-04-18 14:30:00,106.17,106.17,106.08,106.09,2978.0,104.3088,104.3088,104.2204,104.2302,2978.0
2024-04-18 14:35:00,106.12,106.23,106.08,106.23,2867.0,104.2597,104.3678,104.2204,104.3678,2867.0
2024-04-18 14:40:00,106.22,106.28,106.19,106.28,4182.0,104.3579,104.4169,104.3285,104.4169,4182.0
2024-04-18 14:45:00,106.26,106.28,106.18,106.2,3598.0,104.3972,104.4169,104.3186,104.3383,3598.0
2024-04-18 14:50:00,106.17,106.19,106.12,106.14,3322.0,104.3088,104.3285,104.2597,104.2793,3322.0
2024-04-18 14:55:00,106.14,106.19,106.12,106.12,2653.0,104.2793,104.3285,104.2597,104.2597,2653.0
2024-04-18 15:00:00,106.1,106.26,106.1,106.15,4685.0,104.24,104.3972,104.24,104.2892,4685.0
2024-04-18 15:05:00,106.12,106.19,106.07,106.07,3130.0,104.2597,104.3285,104.2106,104.2106,3130.0
2024-04-18 15:10:00,106.13,106.18,106.12,106.14,3168.0,104.2695,104.3186,104.2597,104.2793,3168.0
2024-04-18 15:15:00,106.13,106.17,106.02,106.02,3536.0,104.2695,104.3088,104.1614,104.1614,3536.0
2024-04-18 15:20:00,106.02,106.22,106.02,106.2,11586.0,104.1614,104.3579,104.1614,104.3383,11586.0
2024-04-18 15:25:00,106.2,106.2,106.11,106.2,7924.0,104.3383,104.3383,104.2499,104.3383,7924.0
2024-04-18 15:30:00,106.22,106.33,106.19,106.33,14104.0,104.3579,104.466,104.3285,104.466,14104.0
2024-04-18 15:35:00,106.31,106.37,106.25,106.25,8563.0,104.4464,104.5053,104.3874,104.3874,8563.0
2024-04-18 15:40:00,106.27,106.4,106.23,106.4,12193.0,104.4071,104.5348,104.3678,104.5348,12193.0
2024-04-18 15:45:00,106.4,106.4,106.28,106.28,18265.0,104.5348,104.5348,104.4169,104.4169,18265.0
2024-04-18 15:50:00,106.28,106.33,106.12,106.12,46439.0,104.4169,104.466,104.2597,104.2597,46439.0
2024-04-18 15:55:00,106.14,106.16,105.87,105.99,116704.0,104.2793,104.299,104.0141,104.132,116704.0
2024-04-19 09:30:00,106.37,106.68,106.32,106.43,53760.0,104.5053,104.8099,104.4562,104.5643,53760.0
2024-04-19 09:35:00,106.4,106.4,106.29,106.34,674.0,104.5348,104.5348,104.4267,104.4758,674.0
2024-04-19 09:40:00,106.38,106.58,106.28,106.58,2946.0,104.5151,104.7116,104.4169,104.7116,2946.0
2024-04-19 09:45:00,106.67,106.74,106.46,106.49,5366.0,104.8,104.8688,104.5937,104.6232,5366.0
2024-04-19 09:50:00,106.5,106.61,106.36,106.61,2470.0,104.633,104.7411,104.4955,104.7411,2470.0
2024-04-19 09:55:00,106.54,106.68,106.54,106.62,2654.0,104.6723,104.8099,104.6723,104.7509,2654.0
2024-04-19 10:00:00,106.59,106.77,106.59,106.77,3015.0,104.7214,104.8983,104.7214,104.8983,3015.0
2024-04-19 10:05:00,106.74,107.01,106.73,107.01,3685.0,104.8688,105.1341,104.859,105.1341,3685.0
2024-04-19 10:10:00,106.95,107.01,106.86,106.87,4140.0,105.0751,105.1341,104.9867,104.9965,4140.0
2024-04-19 10:15:00,106.9,106.9,106.61,106.68,3910.0,105.026,105.026,104.7411,104.8099,3910.0
2024-04-19 10:20:00,106.7,106.84,106.69,106.84,3172.0,104.8295,104.9671,104.8197,104.9671,3172.0
2024-04-19 10:25:00,106.8,106.95,106.72,106.95,2611.0,104.9278,105.0751,104.8492,105.0751,2611.0
2024-04-19 10:30:00,106.93,107.07,106.89,106.95,2256.0,105.0555,105.193,105.0162,105.0751,2256.0
2024-04-19 10:35:00,106.94,107.12,106.94,107.12,2889.0,105.0653,105.2422,105.0653,105.2422,2889.0
2024-04-19 10:40:00,107.08,107.31,107.07,107.25,7878.0,105.2029,105.4288,105.193,105.3699,7878.0
2024-04-19 10:45:00,107.24,107.3,107.05,107.07,5591.0,105.3601,105.419,105.1734,105.193,5591.0
2024-04-19 10:50:00,107.07,107.17,107.07,107.17,3909.0,105.193,105.2913,105.193,105.2913,3909.0
2024-04-19 10:55:00,107.12,107.17,107.06,107.06,3418.0,105.2422,105.2913,105.1832,105.1832,3418.0
2024-04-19 11:00:00,107.07,107.07,106.94,106.95,2364.0,105.193,105.193,105.0653,105.0751,2364.0
2024-04-19 11:05:00,106.95,107.07,106.94,107.0,3211.0,105.0751,105.193,105.0653,105.1243,3211.0
2024-04-19 11:10:00,106.98,107.12,106.97,107.05,1512.0,105.1046,105.2422,105.0948,105.1734,1512.0
2024-04-19 11:15:00,107.04,107.09,107.03,107.04,3117.0,105.1636,105.2127,105.1537,105.1636,3117.0
2024-04-19 11:20:00,107.03,107.08,107.02,107.05,2381.0,105.1537,105.2029,105.1439,105.1734,2381.0
2024-04-19 11:25:00,107.06,107.17,107.06,107.15,4696.0,105.1832,105.2913,105.1832,105.2716,4696.0
2024-04-19 11:30:00,107.13,107.18,107.02,107.07,3832.0,105.252,105.3011,105.1439,105.193,3832.0
2024-04-19 11:35:00,107.07,107.09,107.01,107.09,3068.0,105.193,105.2127,105.1341,105.2127,3068.0
2024-04-19 11:40:00,107.15,107.15,107.01,107.03,2362.0,105.2716,105.2716,105.1341,105.1537,2362.0
2024-04-19 11:45:00,107.03,107.11,107.02,107.1,1525.0,105.1537,105.2323,105.1439,105.2225,1525.0
2024-04-19 11:50:00,107.09,107.11,107.05,107.11,1879.0,105.2127,105.2323,105.1734,105.2323,1879.0
2024-04-19 11:55:00,107.09,107.21,107.07,107.17,4296.0,105.2127,105.3306,105.193,105.2913,4296.0
2024-04-19 12:00:00,107.16,107.25,107.12,107.17,2683.0,105.2815,105.3699,105.2422,105.2913,2683.0
2024-04-19 12:05:00,107.2,107.33,107.13,107.32,4380.0,105.3208,105.4485,105.252,105.4386,4380.0
2024-04-19 12:10:00,107.32,107.32,107.25,107.27,3314.0,105.4386,105.4386,105.3699,105.3895,3314.0
2024-04-19 12:15:00,107.26,107.28,107.18,107.18,3778.0,105.3797,105.3993,105.3011,105.3011,3778.0
2024-04-19 12:20:00,107.21,107.23,107.17,107.22,2814.0,105.3306,105.3502,105.2913,105.3404,2814.0
2024-04-19 12:25:00,107.22,107.37,107.21,107.28,6409.0,105.3404,105.4878,105.3306,105.3993,6409.0
2024-04-19 12:30:00,107.27,107.3,107.23,107.26,6338.0,105.3895,105.419,105.3502,105.3797,6338.0
2024-04-19 12:35:00,107.27,107.32,107.24,107.24,4927.0,105.3895,105.4386,105.3601,105.3601,4927.0
2024-04-19 12:40:00,107.24,107.32,107.22,107.3,4432.0,105.3601,105.4386,105.3404,105.419,4432.0
2024-04-19 12:45:00,107.24,107.3,107.22,107.29,1253.0,105.3601,105.419,105.3404,105.4092,1253.0
2024-04-19 12:50:00,107.31,107.5,107.29,107.43,2910.0,105.4288,105.6155,105.4092,105.5467,2910.0
2024-04-19 12:55:00,107.43,107.47,107.41,107.44,2302.0,105.5467,105.586,105.5271,105.5565,2302.0
2024-04-19 13:00:00,107.44,107.53,107.4,107.52,1983.0,105.5565,105.645,105.5172,105.6351,1983.0
2024-04-19 13:05:00,107.52,107.59,107.5,107.56,2847.0,105.6351,105.7039,105.6155,105.6744,2847.0
2024-04-19 13:10:00,107.58,107.65,107.56,107.63,4524.0,105.6941,105.7629,105.6744,105.7432,4524.0
2024-04-19 13:15:00,107.6,107.66,107.56,107.65,3461.0,105.7137,105.7727,105.6744,105.7629,3461.0
2024-04-19 13:20:00,107.66,107.72,107.62,107.68,3905.0,105.7727,105.8316,105.7334,105.7923,3905.0
2024-04-19 13:25:00,107.68,107.68,107.53,107.53,4099.0,105.7923,105.7923,105.645,105.645,4099.0
2024-04-19 13:30:00,107.57,107.61,107.56,107.56,1152.0,105.6843,105.7236,105.6744,105.6744,1152.0
2024-04-19 13:35:00,107.58,107.66,107.58,107.66,2510.0,105.6941,105.7727,105.6941,105.7727,2510.0
2024-04-19 13:40:00,107.67,107.69,107.62,107.62,2524.0,105.7825,105.8022,105.7334,105.7334,2524.0
2024-04-19 13:45:00,107.64,107.7,107.63,107.67,3242.0,105.753,105.812,105.7432,105.7825,3242.0
2024-04-19 13:50:00,107.69,107.71,107.6,107.66,5158.0,105.8022,105.8218,105.7137,105.7727,5158.0
2024-04-19 13:55:00,107.65,107.65,107.5,107.57,2643.0,105.7629,105.7629,105.6155,105.6843,2643.0
2024-04-19 14:00:00,107.57,107.57,107.24,107.3,8624.0,105.6843,105.6843,105.3601,105.419,8624.0
2024-04-19 14:05:00,107.32,107.46,107.24,107.39,4175.0,105.4386,105.5762,105.3601,105.5074,4175.0
2024-04-19 14:10:00,107.38,107.45,107.37,107.42,4057.0,105.4976,105.5664,105.4878,105.5369,4057.0
2024-04-19 14:15:00,107.4,107.55,107.35,107.54,5941.0,105.5172,105.6646,105.4681,105.6548,5941.0
2024-04-19 14:20:00,107.55,107.68,107.52,107.68,10372.0,105.6646,105.7923,105.6351,105.7923,10372.0
2024-04-19 14:25:00,107.69,107.78,107.67,107.69,10582.0,105.8022,105.8906,105.7825,105.8022,10582.0
2024-04-19 14:30:00,107.67,107.95,107.66,107.89,24191.0,105.7825,106.0576,105.7727,105.9987,24191.0
2024-04-19 14:35:00,107.89,107.89,107.68,107.72,7391.0,105.9987,105.9987,105.7923,105.8316,7391.0
2024-04-19 14:40:00,107.73,107.75,107.56,107.75,9427.0,105.8415,105.8611,105.6744,105.8611,9427.0
2024-04-19 14:45:00,107.77,107.85,107.74,107.84,10551.0,105.8808,105.9594,105.8513,105.9495,10551.0
2024-04-19 14:50:00,107.84,107.86,107.75,107.75,17188.0,105.9495,105.9692,105.8611,105.8611,17188.0
2024-04-19 14:55:00,107.77,107.88,107.77,107.81,6464.0,105.8808,105.9888,105.8808,105.9201,6464.0
2024-04-19 15:00:00,107.79,107.84,107.75,107.79,6803.0,105.9004,105.9495,105.8611,105.9004,6803.0
2024-04-19 15:05:00,107.81,107.81,107.71,107.77,6073.0,105.9201,105.9201,105.8218,105.8808,6073.0
2024-04-19 15:10:00,107.76,107.94,107.71,107.94,20128.0,105.8709,106.0478,105.8218,106.0478,20128.0
2024-04-19 15:15:00,107.92,108.15,107.85,108.12,36906.0,106.0281,106.2541,105.9594,106.2246,36906.0
2024-04-19 15:20:00,108.13,108.24,108.08,108.14,21261.0,106.2344,106.3425,106.1853,106.2443,21261.0
2024-04-19 15:25:00,108.16,108.3,108.13,108.26,15739.0,106.2639,106.4015,106.2344,106.3622,15739.0
2024-04-19 15:30:00,108.24,108.34,108.2,108.29,18256.0,106.3425,106.4408,106.3032,106.3916,18256.0
2024-04-19 15:35:00,108.28,108.42,108.16,108.33,18964.0,106.3818,106.5194,106.2639,106.4309,18964.0
2024-04-19 15:40:00,108.34,108.34,108.06,108.14,20028.0,106.4408,106.4408,106.1657,106.2443,20028.0
2024-04-19 15:45:00,108.12,108.15,107.92,108.14,23994.0,106.2246,106.2541,106.0281,106.2443,23994.0
2024-04-19 15:50:00,108.11,108.18,108.05,108.16,34240.0,106.2148,106.2836,106.1559,106.2639,34240.0
2024-04-19 15:55:00,108.15,108.22,108.02,108.2,156151.0,106.2541,106.3229,106.1264,106.3032,156151.0
2024-04-22 09:30:00,103.85,104.5,103.0,103.02,345699.0,102.0295,102.6681,101.1944,101.214,345699.0
2024-04-22 09:35:00,103.11,103.55,102.58,103.23,142749.0,101.3025,101.7347,100.7817,101.4203,142749.0
2024-04-22 09:40:00,103.34,104.45,103.34,103.91,224968.0,101.5284,102.619,101.5284,102.0884,224968.0
2024-04-22 09:45:00,103.93,103.93,102.5,103.03,83130.0,102.1081,102.1081,100.7031,101.2239,83130.0
2024-04-22 09:50:00,103.03,103.06,102.5,102.97,111175.0,101.2239,101.2533,100.7031,101.1649,111175.0
2024-04-22 09:55:00,102.93,102.93,102.36,102.64,114635.0,101.1256,101.1256,100.5656,100.8407,114635.0
2024-04-22 10:00:00,102.65,102.89,102.23,102.25,88421.0,100.8505,101.0863,100.4379,100.4575,88421.0
2024-04-22 10:05:00,102.25,102.26,101.5,101.66,116971.0,100.4575,100.4674,99.7207,99.8779,116971.0
2024-04-22 10:10:00,101.66,101.68,101.25,101.57,109411.0,99.8779,99.8975,99.4751,99.7894,109411.0
2024-04-22 10:15:00,101.53,101.91,101.23,101.82,85613.0,99.7501,100.1235,99.4554,100.0351,85613.0
2024-04-22 10:20:00,101.78,101.79,101.23,101.6,77822.0,99.9958,100.0056,99.4554,99.8189,77822.0
2024-04-22 10:25:00,101.59,101.75,101.25,101.56,39519.0,99.8091,99.9663,99.4751,99.7796,39519.0
2024-04-22 10:30:00,101.62,101.8,101.4,101.45,54273.0,99.8386,100.0154,99.6224,99.6716,54273.0
2024-04-22 10:35:00,101.47,102.28,101.41,102.22,65231.0,99.6912,100.487,99.6323,100.4281,65231.0
2024-04-22 10:40:00,102.22,103.12,102.21,102.49,109464.0,100.4281,101.3123,100.4182,100.6933,109464.0
2024-04-22 10:45:00,102.42,102.62,101.73,101.76,38982.0,100.6245,100.821,99.9466,99.9761,38982.0
2024-04-22 10:50:00,101.76,101.82,101.25,101.62,29175.0,99.9761,100.0351,99.4751,99.8386,29175.0
2024-04-22 10:55:00,101.62,101.94,101.51,101.55,19918.0,99.8386,100.153,99.7305,99.7698,19918.0
2024-04-22 11:00:00,101.51,101.97,101.48,101.84,33662.0,99.7305,100.1824,99.701,100.0547,33662.0
2024-04-22 11:05:00,101.84,101.84,101.48,101.53,26311.0,100.0547,100.0547,99.701,99.7501,26311.0
2024-04-22 11:10:00,101.53,101.85,101.48,101.85,24330.0,99.7501,100.0645,99.701,100.0645,24330.0
2024-04-22 11:15:00,101.88,102.45,101.88,102.42,26828.0,100.094,100.654,100.094,100.6245,26828.0
2024-04-22 11:20:00,102.41,102.41,102.02,102.25,33974.0,100.6147,100.6147,100.2316,100.4575,33974.0
2024-04-22 11:25:00,102.25,102.57,102.11,102.54,42588.0,100.4575,100.7719,100.32,100.7424,42588.0
2024-04-22 11:30:00,102.53,102.66,102.2,102.25,25447.0,100.7326,100.8603,100.4084,100.4575,25447.0
2024-04-22 11:35:00,102.27,102.3,101.96,102.28,21796.0,100.4772,100.5067,100.1726,100.487,21796.0
2024-04-22 11:40:00,102.26,102.65,102.25,102.52,17166.0,100.4674,100.8505,100.4575,100.7228,17166.0
2024-04-22 11:45:00,102.57,102.61,102.46,102.53,17039.0,100.7719,100.8112,100.6638,100.7326,17039.0
2024-04-22 11:50:00,102.53,102.83,102.52,102.81,17318.0,100.7326,101.0274,100.7228,101.0077,17318.0
2024-04-22 11:55:00,102.81,103.17,102.81,102.95,37947.0,101.0077,101.3614,101.0077,101.1453,37947.0
2024-04-22 12:00:00,102.96,103.08,102.86,102.87,9165.0,101.1551,101.273,101.0568,101.0667,9165.0
2024-04-22 12:05:00,102.85,103.05,102.8,103.01,10280.0,101.047,101.2435,100.9979,101.2042,10280.0
2024-04-22 12:10:00,103.02,103.44,103.02,103.44,21183.0,101.214,101.6267,101.214,101.6267,21183.0
2024-04-22 12:15:00,103.47,103.48,103.02,103.06,24706.0,101.6561,101.666,101.214,101.2533,24706.0
2024-04-22 12:20:00,103.03,103.03,102.79,102.84,10109.0,101.2239,101.2239,100.9881,101.0372,10109.0
2024-04-22 12:25:00,102.88,103.13,102.88,103.12,11105.0,101.0765,101.3221,101.0765,101.3123,11105.0
2024-04-22 12:30:00,103.14,103.34,102.94,103.34,42963.0,101.3319,101.5284,101.1354,101.5284,42963.0
2024-04-22 12:35:00,103.37,103.45,103.16,103.24,11541.0,101.5579,101.6365,101.3516,101.4302,11541.0
2024-04-22 12:40:00,103.25,103.34,103.2,103.29,14764.0,101.44,101.5284,101.3909,101.4793,14764.0
2024-04-22 12:45:00,103.3,103.37,103.25,103.35,15900.0,101.4891,101.5579,101.44,101.5382,15900.0
2024-04-22 12:50:00,103.36,103.51,103.33,103.39,13868.0,101.5481,101.6954,101.5186,101.5775,13868.0
2024-04-22 12:55:00,103.38,103.54,103.32,103.54,12920.0,101.5677,101.7249,101.5088,101.7249,12920.0
2024-04-22 13:00:00,103.55,103.74,103.43,103.59,20840.0,101.7347,101.9214,101.6168,101.774,20840.0
2024-04-22 13:05:00,103.61,103.63,103.4,103.5,23374.0,101.7937,101.8133,101.5874,101.6856,23374.0
2024-04-22 13:10:00,103.5,103.58,103.21,103.23,21624.0,101.6856,101.7642,101.4007,101.4203,21624.0
2024-04-22 13:15:00,103.22,103.23,102.74,102.75,20627.0,101.4105,101.4203,100.9389,100.9488,20627.0
2024-04-22 13:20:00,102.78,102.8,102.5,102.76,28821.0,100.9782,100.9979,100.7031,100.9586,28821.0
2024-04-22 13:25:00,102.77,102.98,102.74,102.95,45551.0,100.9684,101.1747,100.9389,101.1453,45551.0
2024-04-22 13:30:00,102.95,103.0,102.62,102.66,27723.0,101.1453,101.1944,100.821,100.8603,27723.0
2024-04-22 13:35:00,102.74,102.99,102.62,102.99,20565.0,100.9389,101.1846,100.821,101.1846,20565.0
2024-04-22 13:40:00,103.01,103.38,102.94,103.29,21168.0,101.2042,101.5677,101.1354,101.4793,21168.0
2024-04-22 13:45:00,103.31,103.45,103.13,103.23,14571.0,101.4989,101.6365,101.3221,101.4203,14571.0
2024-04-22 13:50:00,103.28,103.51,103.27,103.46,17577.0,101.4695,101.6954,101.4596,101.6463,17577.0
2024-04-22 13:55:00,103.45,103.57,103.43,103.57,15995.0,101.6365,101.7544,101.6168,101.7544,15995.0
2024-04-22 14:00:00,103.59,103.88,103.59,103.88,14547.0,101.774,102.059,101.774,102.059,14547.0
2024-04-22 14:05:00,103.9,103.95,103.8,103.91,21740.0,102.0786,102.1277,101.9804,102.0884,21740.0
2024-04-22 14:10:00,103.95,104.02,103.86,103.87,9342.0,102.1277,102.1965,102.0393,102.0491,9342.0
2024-04-22 14:15:00,103.88,103.95,103.82,103.86,16516.0,102.059,102.1277,102.0,102.0393,16516.0
2024-04-22 14:20:00,103.88,104.0,103.86,103.95,12762.0,102.059,102.1768,102.0393,102.1277,12762.0
2024-04-22 14:25:00,103.93,104.08,103.91,104.06,17688.0,102.1081,102.2554,102.0884,102.2358,17688.0
2024-04-22 14:30:00,104.07,104.11,103.99,104.01,11154.0,102.2456,102.2849,102.167,102.1867,11154.0
2024-04-22 14:35:00,103.99,104.05,103.92,103.95,14623.0,102.167,102.226,102.0983,102.1277,14623.0
2024-04-22 14:40:00,103.93,103.93,103.75,103.81,22021.0,102.1081,102.1081,101.9312,101.9902,22021.0
2024-04-22 14:45:00,103.79,103.93,103.79,103.88,13649.0,101.9705,102.1081,101.9705,102.059,13649.0
2024-04-22 14:50:00,103.93,104.0,103.92,103.95,13471.0,102.1081,102.1768,102.0983,102.1277,13471.0
2024-04-22 14:55:00,103.95,104.06,103.94,104.05,13186.0,102.1277,102.2358,102.1179,102.226,13186.0
2024-04-22 15:00:00,104.03,104.04,103.72,103.75,21586.0,102.2063,102.2161,101.9018,101.9312,21586.0
2024-04-22 15:05:00,103.72,103.73,103.39,103.46,20249.0,101.9018,101.9116,101.5775,101.6463,20249.0
2024-04-22 15:10:00,103.49,103.73,103.44,103.44,20774.0,101.6758,101.9116,101.6267,101.6267,20774.0
2024-04-22 15:15:00,103.44,103.73,103.29,103.69,24591.0,101.6267,101.9116,101.4793,101.8723,24591.0
2024-04-22 15:20:00,103.69,103.69,103.28,103.33,26975.0,101.8723,101.8723,101.4695,101.5186,26975.0
2024-04-22 15:25:00,103.34,103.36,103.21,103.21,21477.0,101.5284,101.5481,101.4007,101.4007,21477.0
2024-04-22 15:30:00,103.2,103.37,103.05,103.09,61642.0,101.3909,101.5579,101.2435,101.2828,61642.0
2024-04-22 15:35:00,103.08,103.08,102.63,102.68,42964.0,101.273,101.273,100.8309,100.88,42964.0
2024-04-22 15:40:00,102.69,102.69,102.57,102.66,35790.0,100.8898,100.8898,100.7719,100.8603,35790.0
2024-04-22 15:45:00,102.65,102.78,102.56,102.68,38011.0,100.8505,100.9782,100.7621,100.88,38011.0
2024-04-22 15:50:00,102.67,102.9,102.63,102.66,71541.0,100.8702,101.0961,100.8309,100.8603,71541.0
2024-04-22 15:55:00,102.67,102.94,102.52,102.83,246507.0,100.8702,101.1354,100.7228,101.0274,246507.0
2024-04-23 09:30:00,102.67,103.18,101.58,101.65,39620.0,100.8702,101.3712,99.7993,99.868,39620.0
2024-04-23 09:35:00,101.7,102.44,101.69,102.44,15920.0,99.9172,100.6442,99.9073,100.6442,15920.0
2024-04-23 09:40:00,102.36,102.85,102.35,102.78,6236.0,100.5656,101.047,100.5558,100.9782,6236.0
2024-04-23 09:45:00,102.9,102.9,102.57,102.61,7978.0,101.0961,101.0961,100.7719,100.8112,7978.0
2024-04-23 09:50:00,102.74,102.86,102.23,102.33,35193.0,100.9389,101.0568,100.4379,100.5361,35193.0
2024-04-23 09:55:00,102.33,102.36,102.0,102.0,38554.0,100.5361,100.5656,100.2119,100.2119,38554.0
2024-04-23 10:00:00,102.09,102.17,101.72,101.93,16525.0,100.3003,100.3789,99.9368,100.1431,16525.0
2024-04-23 10:05:00,101.95,102.11,101.81,102.04,14487.0,100.1628,100.32,100.0252,100.2512,14487.0
2024-04-23 10:10:00,102.03,102.58,102.02,102.5,18802.0,100.2414,100.7817,100.2316,100.7031,18802.0
2024-04-23 10:15:00,102.52,102.68,102.33,102.34,22103.0,100.7228,100.88,100.5361,100.5459,22103.0
2024-04-23 10:20:00,102.3,102.34,102.08,102.22,30682.0,100.5067,100.5459,100.2905,100.4281,30682.0
2024-04-23 10:25:00,102.18,102.36,102.13,102.13,28431.0,100.3888,100.5656,100.3396,100.3396,28431.0
2024-04-23 10:30:00,102.14,102.3,102.13,102.26,11664.0,100.3495,100.5067,100.3396,100.4674,11664.0
2024-04-23 10:35:00,102.26,102.4,102.05,102.2,15162.0,100.4674,100.6049,100.261,100.4084,15162.0
2024-04-23 10:40:00,102.21,102.51,102.18,102.47,11528.0,100.4182,100.713,100.3888,100.6737,11528.0
2024-04-23 10:45:00,102.48,102.72,102.35,102.72,23990.0,100.6835,100.9193,100.5558,100.9193,23990.0
2024-04-23 10:50:00,102.73,102.82,102.52,102.59,14007.0,100.9291,101.0175,100.7228,100.7916,14007.0
2024-04-23 10:55:00,102.63,102.73,102.54,102.7,8985.0,100.8309,100.9291,100.7424,100.8996,8985.0
2024-04-23 11:00:00,102.74,103.0,102.74,103.0,12368.0,100.9389,101.1944,100.9389,101.1944,12368.0
2024-04-23 11:05:00,103.02,103.05,102.87,102.88,10692.0,101.214,101.2435,101.0667,101.0765,10692.0
2024-04-23 11:10:00,102.91,102.91,102.7,102.84,10395.0,101.106,101.106,100.8996,101.0372,10395.0
2024-04-23 11:15:00,102.84,102.84,102.69,102.72,9581.0,101.0372,101.0372,100.8898,100.9193,9581.0
2024-04-23 11:20:00,102.74,103.06,102.7,103.06,9640.0,100.9389,101.2533,100.8996,101.2533,9640.0
2024-04-23 11:25:00,103.03,103.08,102.94,103.01,20510.0,101.2239,101.273,101.1354,101.2042,20510.0
2024-04-23 11:30:00,102.99,103.22,102.93,103.11,8182.0,101.1846,101.4105,101.1256,101.3025,8182.0
2024-04-23 11:35:00,103.12,103.18,102.97,103.01,12999.0,101.3123,101.3712,101.1649,101.2042,12999.0
2024-04-23 11:40:00,103.04,103.04,102.82,102.85,10518.0,101.2337,101.2337,101.0175,101.047,10518.0
2024-04-23 11:45:00,102.83,102.9,102.81,102.85,6187.0,101.0274,101.0961,101.0077,101.047,6187.0
2024-04-23 11:50:00,102.88,102.94,102.78,102.83,6187.0,101.0765,101.1354,100.9782,101.0274,6187.0
2024-04-23 11:55:00,102.78,102.85,102.69,102.73,4038.0,100.9782,101.047,100.8898,100.9291,4038.0
2024-04-23 12:00:00,102.76,102.83,102.72,102.83,6029.0,100.9586,101.0274,100.9193,101.0274,6029.0
2024-04-23 12:05:00,102.85,102.97,102.81,102.95,4408.0,101.047,101.1649,101.0077,101.1453,4408.0
2024-04-23 12:10:00,102.95,103.21,102.95,103.17,8275.0,101.1453,101.4007,101.1453,101.3614,8275.0
2024-04-23 12:15:00,103.2,103.25,103.05,103.05,4927.0,101.3909,101.44,101.2435,101.2435,4927.0
2024-04-23 12:20:00,103.05,103.14,102.96,102.98,9583.0,101.2435,101.3319,101.1551,101.1747,9583.0
2024-04-23 12:25:00,103.0,103.05,102.92,103.04,5424.0,101.1944,101.2435,101.1158,101.2337,5424.0
2024-04-23 12:30:00,103.06,103.18,103.01,103.12,6268.0,101.2533,101.3712,101.2042,101.3123,6268.0
2024-04-23 12:35:00,103.12,103.28,103.11,103.21,4634.0,101.3123,101.4695,101.3025,101.4007,4634.0
2024-04-23 12:40:00,103.23,103.29,103.15,103.2,7175.0,101.4203,101.4793,101.3418,101.3909,7175.0
2024-04-23 12:45:00,103.21,103.24,103.09,103.2,8576.0,101.4007,101.4302,101.2828,101.3909,8576.0
2024-04-23 12:50:00,103.23,103.34,103.22,103.31,5658.0,101.4203,101.5284,101.4105,101.4989,5658.0
2024-04-23 12:55:00,103.34,103.44,103.28,103.3,9439.0,101.5284,101.6267,101.4695,101.4891,9439.0
2024-04-23 13:00:00,103.3,103.44,103.26,103.4,5356.0,101.4891,101.6267,101.4498,101.5874,5356.0
2024-04-23 13:05:00,103.41,103.57,103.41,103.53,5067.0,101.5972,101.7544,101.5972,101.7151,5067.0
2024-04-23 13:10:00,103.55,103.55,103.37,103.4,10325.0,101.7347,101.7347,101.5579,101.5874,10325.0
2024-04-23 13:15:00,103.42,103.47,103.34,103.43,12652.0,101.607,101.6561,101.5284,101.6168,12652.0
2024-04-23 13:20:00,103.39,103.44,103.24,103.27,6345.0,101.5775,101.6267,101.4302,101.4596,6345.0
2024-04-23 13:25:00,103.23,103.41,103.12,103.37,10558.0,101.4203,101.5972,101.3123,101.5579,10558.0
2024-04-23 13:30:00,103.36,103.46,103.32,103.45,7678.0,101.5481,101.6463,101.5088,101.6365,7678.0
2024-04-23 13:35:00,103.43,103.46,103.38,103.45,6626.0,101.6168,101.6463,101.5677,101.6365,6626.0
2024-04-23 13:40:00,103.47,103.54,103.35,103.39,9781.0,101.6561,101.7249,101.5382,101.5775,9781.0
2024-04-23 13:45:00,103.36,103.49,103.27,103.49,6436.0,101.5481,101.6758,101.4596,101.6758,6436.0
2024-04-23 13:50:00,103.5,103.66,103.35,103.66,84396.0,101.6856,101.8428,101.5382,101.8428,84396.0
2024-04-23 13:55:00,103.68,103.7,103.54,103.54,16674.0,101.8625,101.8821,101.7249,101.7249,16674.0
2024-04-23 14:00:00,103.55,103.58,103.41,103.58,9809.0,101.7347,101.7642,101.5972,101.7642,9809.0
2024-04-23 14:05:00,103.56,103.73,103.56,103.59,7681.0,101.7446,101.9116,101.7446,101.774,7681.0
2024-04-23 14:10:00,103.56,103.58,103.4,103.41,4195.0,101.7446,101.7642,101.5874,101.5972,4195.0
2024-04-23 14:15:00,103.43,103.5,103.36,103.47,10410.0,101.6168,101.6856,101.5481,101.6561,10410.0
2024-04-23 14:20:00,103.44,103.6,103.44,103.57,10203.0,101.6267,101.7839,101.6267,101.7544,10203.0
2024-04-23 14:25:00,103.57,103.61,103.48,103.53,9771.0,101.7544,101.7937,101.666,101.7151,9771.0
2024-04-23 14:30:00,103.54,103.54,103.47,103.48,3339.0,101.7249,101.7249,101.6561,101.666,3339.0
2024-04-23 14:35:00,103.48,103.5,103.33,103.36,8026.0,101.666,101.6856,101.5186,101.5481,8026.0
2024-04-23 14:40:00,103.36,103.52,103.34,103.52,11087.0,101.5481,101.7053,101.5284,101.7053,11087.0
2024-04-23 14:45:00,103.52,103.56,103.5,103.52,8526.0,101.7053,101.7446,101.6856,101.7053,8526.0
2024-04-23 14:50:00,103.51,103.51,103.4,103.43,5885.0,101.6954,101.6954,101.5874,101.6168,5885.0
2024-04-23 14:55:00,103.43,103.56,103.43,103.54,9717.0,101.6168,101.7446,101.6168,101.7249,9717.0
2024-04-23 15:00:00,103.56,103.65,103.47,103.59,41740.0,101.7446,101.833,101.6561,101.774,41740.0
2024-04-23 15:05:00,103.58,103.63,103.58,103.6,10243.0,101.7642,101.8133,101.7642,101.7839,10243.0
2024-04-23 15:10:00,103.61,103.75,103.57,103.7,20311.0,101.7937,101.9312,101.7544,101.8821,20311.0
2024-04-23 15:15:00,103.67,103.69,103.59,103.59,22610.0,101.8526,101.8723,101.774,101.774,22610.0
2024-04-23 15:20:00,103.57,103.6,103.34,103.46,27183.0,101.7544,101.7839,101.5284,101.6463,27183.0
2024-04-23 15:25:00,103.47,103.59,103.39,103.45,24468.0,101.6561,101.774,101.5775,101.6365,24468.0
2024-04-23 15:30:00,103.43,103.43,103.26,103.33,25180.0,101.6168,101.6168,101.4498,101.5186,25180.0
2024-04-23 15:35:00,103.34,103.46,103.28,103.28,20596.0,101.5284,101.6463,101.4695,101.4695,20596.0
2024-04-23 15:40:00,103.28,103.47,103.28,103.42,24199.0,101.4695,101.6561,101.4695,101.607,24199.0
2024-04-23 15:45:00,103.42,103.46,103.29,103.46,31292.0,101.607,101.6463,101.4793,101.6463,31292.0
2024-04-23 15:50:00,103.45,103.51,103.4,103.46,55529.0,101.6365,101.6954,101.5874,101.6463,55529.0
2024-04-23 15:55:00,103.46,103.52,103.14,103.39,179784.0,101.6463,101.7053,101.3319,101.5775,179784.0
2024-04-24 09:30:00,103.18,103.95,102.75,103.11,22020.0,101.3712,102.1277,100.9488,101.3025,22020.0
2024-04-24 09:35:00,103.11,103.11,102.56,102.75,8036.0,101.3025,101.3025,100.7621,100.9488,8036.0
2024-04-24 09:40:00,102.83,103.15,102.82,103.0,15622.0,101.0274,101.3418,101.0175,101.1944,15622.0
2024-04-24 09:45:00,103.01,103.02,102.65,102.69,15578.0,101.2042,101.214,100.8505,100.8898,15578.0
2024-04-24 09:50:00,102.68,103.01,102.66,102.93,9767.0,100.88,101.2042,100.8603,101.1256,9767.0
2024-04-24 09:55:00,102.99,103.07,102.79,102.79,9615.0,101.1846,101.2632,100.9881,100.9881,9615.0
2024-04-24 10:00:00,102.84,102.86,102.43,102.81,14325.0,101.0372,101.0568,100.6344,101.0077,14325.0
2024-04-24 10:05:00,102.85,102.99,102.82,102.98,7773.0,101.047,101.1846,101.0175,101.1747,7773.0
2024-04-24 10:10:00,102.96,103.13,102.91,102.91,2959.0,101.1551,101.3221,101.106,101.106,2959.0
2024-04-24 10:15:00,102.88,103.01,102.84,103.0,6842.0,101.0765,101.2042,101.0372,101.1944,6842.0
2024-04-24 10:20:00,103.02,103.16,102.99,103.16,6096.0,101.214,101.3516,101.1846,101.3516,6096.0
2024-04-24 10:25:00,103.19,103.35,103.18,103.26,12240.0,101.381,101.5382,101.3712,101.4498,12240.0
2024-04-24 10:30:00,103.24,103.3,103.13,103.14,10317.0,101.4302,101.4891,101.3221,101.3319,10317.0
2024-04-24 10:35:00,103.14,103.25,103.13,103.25,3289.0,101.3319,101.44,101.3221,101.44,3289.0
2024-04-24 10:40:00,103.24,103.28,103.17,103.23,5225.0,101.4302,101.4695,101.3614,101.4203,5225.0
2024-04-24 10:45:00,103.24,103.28,103.19,103.25,25004.0,101.4302,101.4695,101.381,101.44,25004.0
2024-04-24 10:50:00,103.28,103.4,103.22,103.4,11225.0,101.4695,101.5874,101.4105,101.5874,11225.0
2024-04-24 10:55:00,103.41,103.46,103.36,103.39,6277.0,101.5972,101.6463,101.5481,101.5775,6277.0
2024-04-24 11:00:00,103.37,103.41,103.18,103.2,11384.0,101.5579,101.5972,101.3712,101.3909,11384.0
2024-04-24 11:05:00,103.2,103.21,102.92,102.92,4192.0,101.3909,101.4007,101.1158,101.1158,4192.0
2024-04-24 11:10:00,102.93,102.94,102.73,102.81,19139.0,101.1256,101.1354,100.9291,101.0077,19139.0
2024-04-24 11:15:00,102.81,102.87,102.7,102.76,7085.0,101.0077,101.0667,100.8996,100.9586,7085.0
2024-04-24 11:20:00,102.77,102.88,102.73,102.73,5011.0,100.9684,101.0765,100.9291,100.9291,5011.0
2024-04-24 11:25:00,102.75,102.84,102.68,102.82,18114.0,100.9488,101.0372,100.88,101.0175,18114.0
2024-04-24 11:30:00,102.81,102.94,102.81,102.94,8577.0,101.0077,101.1354,101.0077,101.1354,8577.0
2024-04-24 11:35:00,102.96,103.1,102.88,103.09,12870.0,101.1551,101.2926,101.0765,101.2828,12870.0
2024-04-24 11:40:00,103.09,103.18,102.95,102.95,17574.0,101.2828,101.3712,101.1453,101.1453,17574.0
2024-04-24 11:45:00,102.96,103.0,102.81,102.85,14036.0,101.1551,101.1944,101.0077,101.047,14036.0
2024-04-24 11:50:00,102.85,102.99,102.8,102.98,90219.0,101.047,101.1846,100.9979,101.1747,90219.0
2024-04-24 11:55:00,102.97,103.17,102.97,103.04,14773.0,101.1649,101.3614,101.1649,101.2337,14773.0
2024-04-24 12:00:00,103.01,103.09,102.95,103.08,14841.0,101.2042,101.2828,101.1453,101.273,14841.0
2024-04-24 12:05:00,103.06,103.09,102.99,103.07,3553.0,101.2533,101.2828,101.1846,101.2632,3553.0
2024-04-24 12:10:00,103.09,103.3,103.09,103.16,21218.0,101.2828,101.4891,101.2828,101.3516,21218.0
2024-04-24 12:15:00,103.19,103.39,103.19,103.37,6589.0,101.381,101.5775,101.381,101.5579,6589.0
2024-04-24 12:20:00,103.42,103.49,103.16,103.16,6224.0,101.607,101.6758,101.3516,101.3516,6224.0
2024-04-24 12:25:00,103.2,103.21,103.12,103.18,7657.0,101.3909,101.4007,101.3123,101.3712,7657.0
2024-04-24 12:30:00,103.16,103.2,103.04,103.06,14080.0,101.3516,101.3909,101.2337,101.2533,14080.0
2024-04-24 12:35:00,103.06,103.07,102.99,103.06,4379.0,101.2533,101.2632,101.1846,101.2533,4379.0
2024-04-24 12:40:00,103.06,103.06,102.88,102.89,5421.0,101.2533,101.2533,101.0765,101.0863,5421.0
2024-04-24 12:45:00,102.87,102.99,102.78,102.78,6409.0,101.0667,101.1846,100.9782,100.9782,6409.0
2024-04-24 12:50:00,102.75,102.85,102.67,102.75,6600.0,100.9488,101.047,100.8702,100.9488,6600.0
2024-04-24 12:55:00,102.75,102.9,102.75,102.87,6430.0,100.9488,101.0961,100.9488,101.0667,6430.0
2024-04-24 13:00:00,102.86,102.97,102.83,102.95,4002.0,101.0568,101.1649,101.0274,101.1453,4002.0
2024-04-24 13:05:00,102.94,103.0,102.88,102.91,5245.0,101.1354,101.1944,101.0765,101.106,5245.0
2024-04-24 13:10:00,102.91,102.94,102.83,102.89,6309.0,101.106,101.1354,101.0274,101.0863,6309.0
2024-04-24 13:15:00,102.88,102.94,102.87,102.94,5202.0,101.0765,101.1354,101.0667,101.1354,5202.0
2024-04-24 13:20:00,102.93,103.0,102.91,103.0,4874.0,101.1256,101.1944,101.106,101.1944,4874.0
2024-04-24 13:25:00,103.02,103.07,102.97,103.04,5391.0,101.214,101.2632,101.1649,101.2337,5391.0
2024-04-24 13:30:00,103.04,103.11,103.04,103.1,5218.0,101.2337,101.3025,101.2337,101.2926,5218.0
2024-04-24 13:35:00,103.1,103.43,103.1,103.33,90518.0,101.2926,101.6168,101.2926,101.5186,90518.0
2024-04-24 13:40:00,103.36,103.48,103.36,103.48,6988.0,101.5481,101.666,101.5481,101.666,6988.0
2024-04-24 13:45:00,103.46,103.48,103.42,103.45,3655.0,101.6463,101.666,101.607,101.6365,3655.0
2024-04-24 13:50:00,103.48,103.48,103.42,103.47,4991.0,101.666,101.666,101.607,101.6561,4991.0
2024-04-24 13:55:00,103.47,103.52,103.46,103.47,5757.0,101.6561,101.7053,101.6463,101.6561,5757.0
2024-04-24 14:00:00,103.47,103.47,103.37,103.38,6080.0,101.6561,101.6561,101.5579,101.5677,6080.0
2024-04-24 14:05:00,103.35,103.43,103.32,103.43,7566.0,101.5382,101.6168,101.5088,101.6168,7566.0
2024-04-24 14:10:00,103.41,103.46,103.39,103.41,8023.0,101.5972,101.6463,101.5775,101.5972,8023.0
2024-04-24 14:15:00,103.41,103.67,103.39,103.57,15717.0,101.5972,101.8526,101.5775,101.7544,15717.0
2024-04-24 14:20:00,103.58,103.67,103.58,103.6,6587.0,101.7642,101.8526,101.7642,101.7839,6587.0
2024-04-24 14:25:00,103.58,103.64,103.51,103.52,7212.0,101.7642,101.8232,101.6954,101.7053,7212.0
2024-04-24 14:30:00,103.5,103.55,103.39,103.48,10622.0,101.6856,101.7347,101.5775,101.666,10622.0
2024-04-24 14:35:00,103.5,103.61,103.5,103.59,7271.0,101.6856,101.7937,101.6856,101.774,7271.0
2024-04-24 14:40:00,103.59,103.66,103.57,103.64,7095.0,101.774,101.8428,101.7544,101.8232,7095.0
2024-04-24 14:45:00,103.64,103.66,103.58,103.58,6305.0,101.8232,101.8428,101.7642,101.7642,6305.0
2024-04-24 14:50:00,103.57,103.6,103.5,103.58,9366.0,101.7544,101.7839,101.6856,101.7642,9366.0
2024-04-24 14:55:00,103.57,103.6,103.53,103.55,9360.0,101.7544,101.7839,101.7151,101.7347,9360.0
2024-04-24 15:00:00,103.55,103.59,103.43,103.43,7869.0,101.7347,101.774,101.6168,101.6168,7869.0
2024-04-24 15:05:00,103.44,103.44,103.24,103.24,28357.0,101.6267,101.6267,101.4302,101.4302,28357.0
2024-04-24 15:10:00,103.28,103.37,103.19,103.31,14527.0,101.4695,101.5579,101.381,101.4989,14527.0
2024-04-24 15:15:00,103.31,103.34,103.26,103.33,9927.0,101.4989,101.5284,101.4498,101.5186,9927.0
2024-04-24 15:20:00,103.31,103.44,103.28,103.42,9989.0,101.4989,101.6267,101.4695,101.607,9989.0
2024-04-24 15:25:00,103.44,103.48,103.41,103.45,13304.0,101.6267,101.666,101.5972,101.6365,13304.0
2024-04-24 15:30:00,103.44,103.45,103.25,103.25,10812.0,101.6267,101.6365,101.44,101.44,10812.0
2024-04-24 15:35:00,103.24,103.26,103.15,103.19,11135.0,101.4302,101.4498,101.3418,101.381,11135.0
2024-04-24 15:40:00,103.19,103.26,103.15,103.23,22461.0,101.381,101.4498,101.3418,101.4203,22461.0
2024-04-24 15:45:00,103.25,103.42,103.24,103.34,30000.0,101.44,101.607,101.4302,101.5284,30000.0
2024-04-24 15:50:00,103.34,103.55,103.33,103.53,58835.0,101.5284,101.7347,101.5186,101.7151,58835.0
2024-04-24 15:55:00,103.52,103.62,103.47,103.53,153232.0,101.7053,101.8035,101.6561,101.7151,153232.0
2024-04-25 09:30:00,103.77,104.36,103.57,104.3,15010.0,101.9509,102.5305,101.7544,102.4716,15010.0
2024-04-25 09:35:00,104.28,104.74,104.02,104.69,5128.0,102.4519,102.9039,102.1965,102.8548,5128.0
2024-04-25 09:40:00,104.67,104.87,104.48,104.86,15838.0,102.8351,103.0316,102.6484,103.0218,15838.0
2024-04-25 09:45:00,104.83,104.87,104.67,104.79,3724.0,102.9923,103.0316,102.8351,102.953,3724.0
2024-04-25 09:50:00,104.73,104.75,104.39,104.41,6888.0,102.8941,102.9137,102.56,102.5797,6888.0
2024-04-25 09:55:00,104.41,104.6,104.38,104.47,8790.0,102.5797,102.7663,102.5502,102.6386,8790.0
2024-04-25 10:00:00,104.36,104.59,104.27,104.59,20057.0,102.5305,102.7565,102.4421,102.7565,20057.0
2024-04-25 10:05:00,104.58,104.66,104.47,104.53,24537.0,102.7467,102.8253,102.6386,102.6976,24537.0
2024-04-25 10:10:00,104.48,104.51,103.94,104.06,29966.0,102.6484,102.6779,102.1179,102.2358,29966.0
2024-04-25 10:15:00,104.08,104.31,104.08,104.29,6569.0,102.2554,102.4814,102.2554,102.4618,6569.0
2024-04-25 10:20:00,104.28,104.36,104.08,104.1,19241.0,102.4519,102.5305,102.2554,102.2751,19241.0
2024-04-25 10:25:00,104.01,104.08,103.92,104.08,6331.0,102.1867,102.2554,102.0983,102.2554,6331.0
2024-04-25 10:30:00,104.08,104.08,103.77,103.81,3801.0,102.2554,102.2554,101.9509,101.9902,3801.0
2024-04-25 10:35:00,103.84,104.1,103.79,103.98,10682.0,102.0197,102.2751,101.9705,102.1572,10682.0
2024-04-25 10:40:00,103.98,104.03,103.81,103.82,5556.0,102.1572,102.2063,101.9902,102.0,5556.0
2024-04-25 10:45:00,103.82,103.85,103.71,103.71,7683.0,102.0,102.0295,101.8919,101.8919,7683.0
2024-04-25 10:50:00,103.72,103.82,103.71,103.75,5368.0,101.9018,102.0,101.8919,101.9312,5368.0
2024-04-25 10:55:00,103.72,103.82,103.67,103.82,7007.0,101.9018,102.0,101.8526,102.0,7007.0
2024-04-25 11:00:00,103.77,103.97,103.77,103.96,4381.0,101.9509,102.1474,101.9509,102.1376,4381.0
2024-04-25 11:05:00,103.97,103.97,103.75,103.76,6044.0,102.1474,102.1474,101.9312,101.9411,6044.0
2024-04-25 11:10:00,103.75,103.81,103.7,103.81,5469.0,101.9312,101.9902,101.8821,101.9902,5469.0
2024-04-25 11:15:00,103.82,104.15,103.8,104.13,5413.0,102.0,102.3242,101.9804,102.3046,5413.0
2024-04-25 11:20:00,104.1,104.2,104.02,104.18,3406.0,102.2751,102.3733,102.1965,102.3537,3406.0
2024-04-25 11:25:00,104.2,104.26,104.17,104.22,4188.0,102.3733,102.4323,102.3439,102.393,4188.0
2024-04-25 11:30:00,104.22,104.42,104.19,104.42,4261.0,102.393,102.5895,102.3635,102.5895,4261.0
2024-04-25 11:35:00,104.43,104.44,104.28,104.35,5658.0,102.5993,102.6091,102.4519,102.5207,5658.0
2024-04-25 11:40:00,104.34,104.34,104.19,104.19,8050.0,102.5109,102.5109,102.3635,102.3635,8050.0
2024-04-25 11:45:00,104.19,104.41,104.19,104.41,5604.0,102.3635,102.5797,102.3635,102.5797,5604.0
2024-04-25 11:50:00,104.37,104.46,104.22,104.29,16579.0,102.5404,102.6288,102.393,102.4618,16579.0
2024-04-25 11:55:00,104.29,104.45,104.28,104.42,15297.0,102.4618,102.619,102.4519,102.5895,15297.0
2024-04-25 12:00:00,104.38,104.45,104.3,104.42,23805.0,102.5502,102.619,102.4716,102.5895,23805.0
2024-04-25 12:05:00,104.42,104.54,104.42,104.48,13242.0,102.5895,102.7074,102.5895,102.6484,13242.0
2024-04-25 12:10:00,104.48,104.5,104.31,104.48,7572.0,102.6484,102.6681,102.4814,102.6484,7572.0
2024-04-25 12:15:00,104.49,104.6,104.44,104.49,8567.0,102.6583,102.7663,102.6091,102.6583,8567.0
2024-04-25 12:20:00,104.49,104.55,104.47,104.52,4447.0,102.6583,102.7172,102.6386,102.6877,4447.0
2024-04-25 12:25:00,104.54,104.55,104.49,104.55,2550.0,102.7074,102.7172,102.6583,102.7172,2550.0
2024-04-25 12:30:00,104.52,104.65,104.49,104.64,9108.0,102.6877,102.8155,102.6583,102.8056,9108.0
2024-04-25 12:35:00,104.68,104.71,104.62,104.62,10877.0,102.8449,102.8744,102.786,102.786,10877.0
2024-04-25 12:40:00,104.62,104.62,104.52,104.59,5485.0,102.786,102.786,102.6877,102.7565,5485.0
2024-04-25 12:45:00,104.56,104.56,104.42,104.44,3331.0,102.727,102.727,102.5895,102.6091,3331.0
2024-04-25 12:50:00,104.41,104.58,104.25,104.52,22371.0,102.5797,102.7467,102.4225,102.6877,22371.0
2024-04-25 12:55:00,104.53,104.53,104.41,104.45,5929.0,102.6976,102.6976,102.5797,102.619,5929.0
2024-04-25 13:00:00,104.45,104.47,104.36,104.45,4654.0,102.619,102.6386,102.5305,102.619,4654.0
2024-04-25 13:05:00,104.45,104.45,104.35,104.37,4280.0,102.619,102.619,102.5207,102.5404,4280.0
2024-04-25 13:10:00,104.38,104.38,104.31,104.35,3019.0,102.5502,102.5502,102.4814,102.5207,3019.0
2024-04-25 13:15:00,104.34,104.4,104.33,104.4,2519.0,102.5109,102.5698,102.5011,102.5698,2519.0
2024-04-25 13:20:00,104.39,104.39,104.17,104.18,9097.0,102.56,102.56,102.3439,102.3537,9097.0
2024-04-25 13:25:00,104.18,104.32,104.17,104.28,7413.0,102.3537,102.4912,102.3439,102.4519,7413.0
2024-04-25 13:30:00,104.27,104.27,104.16,104.24,4665.0,102.4421,102.4421,102.334,102.4126,4665.0
2024-04-25 13:35:00,104.25,104.29,104.17,104.29,5137.0,102.4225,102.4618,102.3439,102.4618,5137.0
2024-04-25 13:40:00,104.25,104.26,104.13,104.2,4153.0,102.4225,102.4323,102.3046,102.3733,4153.0
2024-04-25 13:45:00,104.21,104.21,104.14,104.14,3311.0,102.3832,102.3832,102.3144,102.3144,3311.0
2024-04-25 13:50:00,104.11,104.14,104.06,104.09,5156.0,102.2849,102.3144,102.2358,102.2653,5156.0
2024-04-25 13:55:00,104.1,104.17,104.0,104.17,6779.0,102.2751,102.3439,102.1768,102.3439,6779.0
2024-04-25 14:00:00,104.16,104.35,104.15,104.34,9039.0,102.334,102.5207,102.3242,102.5109,9039.0
2024-04-25 14:05:00,104.39,104.4,104.3,104.36,3636.0,102.56,102.5698,102.4716,102.5305,3636.0
2024-04-25 14:10:00,104.36,104.42,104.32,104.35,8007.0,102.5305,102.5895,102.4912,102.5207,8007.0
2024-04-25 14:15:00,104.35,104.4,104.35,104.38,6146.0,102.5207,102.5698,102.5207,102.5502,6146.0
2024-04-25 14:20:00,104.36,104.39,104.25,104.25,4720.0,102.5305,102.56,102.4225,102.4225,4720.0
2024-04-25 14:25:00,104.25,104.32,104.19,104.2,7492.0,102.4225,102.4912,102.3635,102.3733,7492.0
2024-04-25 14:30:00,104.19,104.23,104.05,104.11,8095.0,102.3635,102.4028,102.226,102.2849,8095.0
2024-04-25 14:35:00,104.08,104.11,104.03,104.11,3543.0,102.2554,102.2849,102.2063,102.2849,3543.0
2024-04-25 14:40:00,104.12,104.12,103.96,103.99,8044.0,102.2947,102.2947,102.1376,102.167,8044.0
2024-04-25 14:45:00,104.02,104.05,103.95,103.97,7881.0,102.1965,102.226,102.1277,102.1474,7881.0
2024-04-25 14:50:00,103.94,103.94,103.76,103.77,7830.0,102.1179,102.1179,101.9411,101.9509,7830.0
2024-04-25 14:55:00,103.79,103.8,103.64,103.73,11738.0,101.9705,101.9804,101.8232,101.9116,11738.0
2024-04-25 15:00:00,103.73,103.85,103.73,103.83,8036.0,101.9116,102.0295,101.9116,102.0098,8036.0
2024-04-25 15:05:00,103.82,103.85,103.74,103.76,11018.0,102.0,102.0295,101.9214,101.9411,11018.0
2024-04-25 15:10:00,103.75,103.84,103.75,103.79,7311.0,101.9312,102.0197,101.9312,101.9705,7311.0
2024-04-25 15:15:00,103.79,103.81,103.67,103.81,13653.0,101.9705,101.9902,101.8526,101.9902,13653.0
2024-04-25 15:20:00,103.82,103.87,103.77,103.78,9417.0,102.0,102.0491,101.9509,101.9607,9417.0
2024-04-25 15:25:00,103.77,103.77,103.67,103.76,8117.0,101.9509,101.9509,101.8526,101.9411,8117.0
2024-04-25 15:30:00,103.75,103.82,103.73,103.8,28191.0,101.9312,102.0,101.9116,101.9804,28191.0
2024-04-25 15:35:00,103.81,103.89,103.77,103.8,18291.0,101.9902,102.0688,101.9509,101.9804,18291.0
2024-04-25 15:40:00,103.8,103.83,103.71,103.75,45816.0,101.9804,102.0098,101.8919,101.9312,45816.0
2024-04-25 15:45:00,103.75,103.88,103.75,103.84,25871.0,101.9312,102.059,101.9312,102.0197,25871.0
2024-04-25 15:50:00,103.82,103.86,103.74,103.81,49792.0,102.0,102.0393,101.9214,101.9902,49792.0
2024-04-25 15:55:00,103.81,103.87,103.72,103.83,112654.0,101.9902,102.0491,101.9018,102.0098,112654.0
2024-04-26 09:30:00,103.2,103.82,103.13,103.81,15788.0,101.3909,102.0,101.3221,101.9902,15788.0
2024-04-26 09:35:00,103.82,103.94,103.51,103.51,3531.0,102.0,102.1179,101.6954,101.6954,3531.0
2024-04-26 09:40:00,103.56,103.73,103.34,103.34,2006.0,101.7446,101.9116,101.5284,101.5284,2006.0
2024-04-26 09:45:00,103.54,103.79,103.45,103.64,4351.0,101.7249,101.9705,101.6365,101.8232,4351.0
2024-04-26 09:50:00,103.6,103.85,103.52,103.78,3686.0,101.7839,102.0295,101.7053,101.9607,3686.0
2024-04-26 09:55:00,103.84,103.84,103.36,103.54,4112.0,102.0197,102.0197,101.5481,101.7249,4112.0
2024-04-26 10:00:00,103.45,103.67,103.38,103.65,4925.0,101.6365,101.8526,101.5677,101.833,4925.0
2024-04-26 10:05:00,103.65,103.75,103.27,103.28,9734.0,101.833,101.9312,101.4596,101.4695,9734.0
2024-04-26 10:10:00,103.28,103.44,103.23,103.35,6883.0,101.4695,101.6267,101.4203,101.5382,6883.0
2024-04-26 10:15:00,103.22,103.32,103.18,103.32,9433.0,101.4105,101.5088,101.3712,101.5088,9433.0
2024-04-26 10:20:00,103.37,103.37,103.11,103.22,5074.0,101.5579,101.5579,101.3025,101.4105,5074.0
2024-04-26 10:25:00,103.18,103.18,102.93,103.03,4973.0,101.3712,101.3712,101.1256,101.2239,4973.0
2024-04-26 10:30:00,103.01,103.2,102.95,103.13,10926.0,101.2042,101.3909,101.1453,101.3221,10926.0
2024-04-26 10:35:00,103.15,103.26,103.08,103.26,9193.0,101.3418,101.4498,101.273,101.4498,9193.0
2024-04-26 10:40:00,103.27,103.39,103.23,103.39,5083.0,101.4596,101.5775,101.4203,101.5775,5083.0
2024-04-26 10:45:00,103.4,103.4,103.2,103.24,7387.0,101.5874,101.5874,101.3909,101.4302,7387.0
2024-04-26 10:50:00,103.22,103.36,103.22,103.34,5243.0,101.4105,101.5481,101.4105,101.5284,5243.0
2024-04-26 10:55:00,103.33,103.52,103.33,103.4,9959.0,101.5186,101.7053,101.5186,101.5874,9959.0
2024-04-26 11:00:00,103.42,103.42,103.23,103.23,7332.0,101.607,101.607,101.4203,101.4203,7332.0
2024-04-26 11:05:00,103.26,103.29,103.2,103.2,4259.0,101.4498,101.4793,101.3909,101.3909,4259.0
2024-04-26 11:10:00,103.2,103.27,103.16,103.21,7637.0,101.3909,101.4596,101.3516,101.4007,7637.0
2024-04-26 11:15:00,103.18,103.19,103.06,103.13,7338.0,101.3712,101.381,101.2533,101.3221,7338.0
2024-04-26 11:20:00,103.11,103.18,103.06,103.16,3808.0,101.3025,101.3712,101.2533,101.3516,3808.0
2024-04-26 11:25:00,103.14,103.42,103.12,103.4,24787.0,101.3319,101.607,101.3123,101.5874,24787.0
2024-04-26 11:30:00,103.4,103.57,103.39,103.56,49307.0,101.5874,101.7544,101.5775,101.7446,49307.0
2024-04-26 11:35:00,103.59,103.73,103.57,103.73,7837.0,101.774,101.9116,101.7544,101.9116,7837.0
2024-04-26 11:40:00,103.73,103.73,103.54,103.55,8025.0,101.9116,101.9116,101.7249,101.7347,8025.0
2024-04-26 11:45:00,103.54,103.6,103.45,103.52,8526.0,101.7249,101.7839,101.6365,101.7053,8526.0
2024-04-26 11:50:00,103.51,103.51,103.39,103.43,6491.0,101.6954,101.6954,101.5775,101.6168,6491.0
2024-04-26 11:55:00,103.41,103.42,103.31,103.41,5066.0,101.5972,101.607,101.4989,101.5972,5066.0
2024-04-26 12:00:00,103.34,103.37,103.23,103.25,6788.0,101.5284,101.5579,101.4203,101.44,6788.0
2024-04-26 12:05:00,103.2,103.27,103.13,103.24,9570.0,101.3909,101.4596,101.3221,101.4302,9570.0
2024-04-26 12:10:00,103.25,103.43,103.24,103.4,4296.0,101.44,101.6168,101.4302,101.5874,4296.0
2024-04-26 12:15:00,103.46,103.54,103.46,103.51,2629.0,101.6463,101.7249,101.6463,101.6954,2629.0
2024-04-26 12:20:00,103.46,103.58,103.46,103.56,4626.0,101.6463,101.7642,101.6463,101.7446,4626.0
2024-04-26 12:25:00,103.57,103.58,103.47,103.54,3445.0,101.7544,101.7642,101.6561,101.7249,3445.0
2024-04-26 12:30:00,103.55,103.55,103.47,103.54,3881.0,101.7347,101.7347,101.6561,101.7249,3881.0
2024-04-26 12:35:00,103.53,103.62,103.48,103.49,7087.0,101.7151,101.8035,101.666,101.6758,7087.0
2024-04-26 12:40:00,103.51,103.52,103.45,103.5,4973.0,101.6954,101.7053,101.6365,101.6856,4973.0
2024-04-26 12:45:00,103.5,103.57,103.47,103.56,4173.0,101.6856,101.7544,101.6561,101.7446,4173.0
2024-04-26 12:50:00,103.57,103.63,103.52,103.62,3982.0,101.7544,101.8133,101.7053,101.8035,3982.0
2024-04-26 12:55:00,103.64,103.67,103.59,103.62,4027.0,101.8232,101.8526,101.774,101.8035,4027.0
2024-04-26 13:00:00,103.64,103.65,103.58,103.65,6061.0,101.8232,101.833,101.7642,101.833,6061.0
2024-04-26 13:05:00,103.64,103.65,103.57,103.59,2972.0,101.8232,101.833,101.7544,101.774,2972.0
2024-04-26 13:10:00,103.6,103.62,103.45,103.52,6311.0,101.7839,101.8035,101.6365,101.7053,6311.0
2024-04-26 13:15:00,103.55,103.59,103.53,103.59,3227.0,101.7347,101.774,101.7151,101.774,3227.0
2024-04-26 13:20:00,103.59,103.6,103.55,103.58,4149.0,101.774,101.7839,101.7347,101.7642,4149.0
2024-04-26 13:25:00,103.58,103.66,103.58,103.66,8211.0,101.7642,101.8428,101.7642,101.8428,8211.0
2024-04-26 13:30:00,103.65,103.71,103.62,103.68,5242.0,101.833,101.8919,101.8035,101.8625,5242.0
2024-04-26 13:35:00,103.7,103.72,103.61,103.64,3271.0,101.8821,101.9018,101.7937,101.8232,3271.0
2024-04-26 13:40:00,103.62,103.71,103.6,103.68,5226.0,101.8035,101.8919,101.7839,101.8625,5226.0
2024-04-26 13:45:00,103.68,103.69,103.65,103.69,2806.0,101.8625,101.8723,101.833,101.8723,2806.0
2024-04-26 13:50:00,103.71,103.76,103.65,103.72,14979.0,101.8919,101.9411,101.833,101.9018,14979.0
2024-04-26 13:55:00,103.71,103.75,103.69,103.69,14088.0,101.8919,101.9312,101.8723,101.8723,14088.0
2024-04-26 14:00:00,103.7,103.83,103.7,103.78,7510.0,101.8821,102.0098,101.8821,101.9607,7510.0
2024-04-26 14:05:00,103.78,103.81,103.72,103.73,10048.0,101.9607,101.9902,101.9018,101.9116,10048.0
2024-04-26 14:10:00,103.7,103.71,103.57,103.58,4772.0,101.8821,101.8919,101.7544,101.7642,4772.0
2024-04-26 14:15:00,103.57,103.58,103.41,103.41,5524.0,101.7544,101.7642,101.5972,101.5972,5524.0
2024-04-26 14:20:00,103.39,103.46,103.3,103.45,15241.0,101.5775,101.6463,101.4891,101.6365,15241.0
2024-04-26 14:25:00,103.44,103.63,103.42,103.58,8035.0,101.6267,101.8133,101.607,101.7642,8035.0
2024-04-26 14:30:00,103.59,103.6,103.52,103.54,4237.0,101.774,101.7839,101.7053,101.7249,4237.0
2024-04-26 14:35:00,103.54,103.65,103.54,103.58,6088.0,101.7249,101.833,101.7249,101.7642,6088.0
2024-04-26 14:40:00,103.58,103.64,103.58,103.62,4548.0,101.7642,101.8232,101.7642,101.8035,4548.0
2024-04-26 14:45:00,103.59,103.66,103.59,103.66,5052.0,101.774,101.8428,101.774,101.8428,5052.0
2024-04-26 14:50:00,103.67,103.67,103.61,103.65,3527.0,101.8526,101.8526,101.7937,101.833,3527.0
2024-04-26 14:55:00,103.65,103.69,103.6,103.61,7889.0,101.833,101.8723,101.7839,101.7937,7889.0
2024-04-26 15:00:00,103.6,103.67,103.6,103.65,5143.0,101.7839,101.8526,101.7839,101.833,5143.0
2024-04-26 15:05:00,103.65,103.66,103.6,103.62,6985.0,101.833,101.8428,101.7839,101.8035,6985.0
2024-04-26 15:10:00,103.62,103.62,103.53,103.56,5322.0,101.8035,101.8035,101.7151,101.7446,5322.0
2024-04-26 15:15:00,103.56,103.68,103.56,103.63,7005.0,101.7446,101.8625,101.7446,101.8133,7005.0
2024-04-26 15:20:00,103.65,103.65,103.59,103.63,5193.0,101.833,101.833,101.774,101.8133,5193.0
2024-04-26 15:25:00,103.63,103.64,103.55,103.62,7715.0,101.8133,101.8232,101.7347,101.8035,7715.0
2024-04-26 15:30:00,103.6,103.61,103.37,103.39,10880.0,101.7839,101.7937,101.5579,101.5775,10880.0
2024-04-26 15:35:00,103.39,103.4,103.29,103.33,11468.0,101.5775,101.5874,101.4793,101.5186,11468.0
2024-04-26 15:40:00,103.34,103.37,103.19,103.21,16206.0,101.5284,101.5579,101.381,101.4007,16206.0
2024-04-26 15:45:00,103.2,103.34,103.16,103.32,22342.0,101.3909,101.5284,101.3516,101.5088,22342.0
2024-04-26 15:50:00,103.31,103.44,103.28,103.44,41721.0,101.4989,101.6267,101.4695,101.6267,41721.0
2024-04-26 15:55:00,103.44,103.45,103.18,103.18,80829.0,101.6267,101.6365,101.3712,101.3712,80829.0
2024-04-29 09:30:00,103.02,103.57,103.01,103.35,12412.0,101.214,101.7544,101.2042,101.5382,12412.0
2024-04-29 09:35:00,103.31,103.62,103.21,103.31,8735.0,101.4989,101.8035,101.4007,101.4989,8735.0
2024-04-29 09:40:00,103.43,103.54,103.43,103.54,3575.0,101.6168,101.7249,101.6168,101.7249,3575.0
2024-04-29 09:45:00,103.46,103.68,103.46,103.65,8250.0,101.6463,101.8625,101.6463,101.833,8250.0
2024-04-29 09:50:00,103.59,103.67,103.49,103.53,5696.0,101.774,101.8526,101.6758,101.7151,5696.0
2024-04-29 09:55:00,103.45,103.45,103.09,103.16,4456.0,101.6365,101.6365,101.2828,101.3516,4456.0
2024-04-29 10:00:00,103.19,103.41,103.17,103.3,5420.0,101.381,101.5972,101.3614,101.4891,5420.0
2024-04-29 10:05:00,103.3,103.35,103.14,103.15,8094.0,101.4891,101.5382,101.3319,101.3418,8094.0
2024-04-29 10:10:00,103.18,103.18,102.91,103.01,9669.0,101.3712,101.3712,101.106,101.2042,9669.0
2024-04-29 10:15:00,102.97,103.25,102.95,103.11,6436.0,101.1649,101.44,101.1453,101.3025,6436.0
2024-04-29 10:20:00,103.14,103.14,102.96,103.0,6168.0,101.3319,101.3319,101.1551,101.1944,6168.0
2024-04-29 10:25:00,102.98,103.09,102.89,102.89,8816.0,101.1747,101.2828,101.0863,101.0863,8816.0
2024-04-29 10:30:00,102.87,102.92,102.7,102.86,6549.0,101.0667,101.1158,100.8996,101.0568,6549.0
2024-04-29 10:35:00,102.88,102.88,102.65,102.65,3326.0,101.0765,101.0765,100.8505,100.8505,3326.0
2024-04-29 10:40:00,102.67,102.67,102.52,102.52,3062.0,100.8702,100.8702,100.7228,100.7228,3062.0
2024-04-29 10:45:00,102.54,102.62,102.3,102.4,10894.0,100.7424,100.821,100.5067,100.6049,10894.0
2024-04-29 10:50:00,102.38,102.56,102.35,102.4,32131.0,100.5852,100.7621,100.5558,100.6049,32131.0
2024-04-29 10:55:00,102.47,102.56,102.35,102.46,10994.0,100.6737,100.7621,100.5558,100.6638,10994.0
2024-04-29 11:00:00,102.45,102.59,102.41,102.59,8945.0,100.654,100.7916,100.6147,100.7916,8945.0
2024-04-29 11:05:00,102.59,102.67,102.53,102.57,5168.0,100.7916,100.8702,100.7326,100.7719,5168.0
2024-04-29 11:10:00,102.54,102.54,102.37,102.38,9376.0,100.7424,100.7424,100.5754,100.5852,9376.0
2024-04-29 11:15:00,102.42,102.55,102.42,102.51,4044.0,100.6245,100.7523,100.6245,100.713,4044.0
2024-04-29 11:20:00,102.53,102.62,102.4,102.41,9489.0,100.7326,100.821,100.6049,100.6147,9489.0
2024-04-29 11:25:00,102.43,102.56,102.39,102.43,11333.0,100.6344,100.7621,100.5951,100.6344,11333.0
2024-04-29 11:30:00,102.43,102.53,102.41,102.5,6852.0,100.6344,100.7326,100.6147,100.7031,6852.0
2024-04-29 11:35:00,102.48,102.52,102.36,102.39,5717.0,100.6835,100.7228,100.5656,100.5951,5717.0
2024-04-29 11:40:00,102.36,102.39,102.22,102.24,5235.0,100.5656,100.5951,100.4281,100.4477,5235.0
2024-04-29 11:45:00,102.21,102.38,102.17,102.38,10417.0,100.4182,100.5852,100.3789,100.5852,10417.0
2024-04-29 11:50:00,102.42,102.48,102.38,102.44,6398.0,100.6245,100.6835,100.5852,100.6442,6398.0
2024-04-29 11:55:00,102.44,102.6,102.43,102.6,40809.0,100.6442,100.8014,100.6344,100.8014,40809.0
2024-04-29 12:00:00,102.67,102.76,102.62,102.7,2289.0,100.8702,100.9586,100.821,100.8996,2289.0
2024-04-29 12:05:00,102.71,102.72,102.62,102.65,6314.0,100.9095,100.9193,100.821,100.8505,6314.0
2024-04-29 12:10:00,102.61,102.64,102.55,102.57,3433.0,100.8112,100.8407,100.7523,100.7719,3433.0
2024-04-29 12:15:00,102.56,102.62,102.49,102.57,6318.0,100.7621,100.821,100.6933,100.7719,6318.0
2024-04-29 12:20:00,102.57,102.71,102.57,102.68,8058.0,100.7719,100.9095,100.7719,100.88,8058.0
2024-04-29 12:25:00,102.65,102.69,102.57,102.69,7498.0,100.8505,100.8898,100.7719,100.8898,7498.0
2024-04-29 12:30:00,102.7,102.75,102.59,102.59,4440.0,100.8996,100.9488,100.7916,100.7916,4440.0
2024-04-29 12:35:00,102.58,102.74,102.56,102.73,8325.0,100.7817,100.9389,100.7621,100.9291,8325.0
2024-04-29 12:40:00,102.73,102.76,102.67,102.74,13426.0,100.9291,100.9586,100.8702,100.9389,13426.0
2024-04-29 12:45:00,102.74,102.82,102.7,102.71,7217.0,100.9389,101.0175,100.8996,100.9095,7217.0
2024-04-29 12:50:00,102.7,102.72,102.59,102.6,8918.0,100.8996,100.9193,100.7916,100.8014,8918.0
2024-04-29 12:55:00,102.57,102.63,102.53,102.61,8018.0,100.7719,100.8309,100.7326,100.8112,8018.0
2024-04-29 13:00:00,102.66,102.66,102.58,102.59,7332.0,100.8603,100.8603,100.7817,100.7916,7332.0
2024-04-29 13:05:00,102.58,102.66,102.58,102.63,5344.0,100.7817,100.8603,100.7817,100.8309,5344.0
2024-04-29 13:10:00,102.66,102.66,102.53,102.62,4651.0,100.8603,100.8603,100.7326,100.821,4651.0
2024-04-29 13:15:00,102.61,102.68,102.56,102.59,7733.0,100.8112,100.88,100.7621,100.7916,7733.0
2024-04-29 13:20:00,102.59,102.6,102.47,102.48,2904.0,100.7916,100.8014,100.6737,100.6835,2904.0
2024-04-29 13:25:00,102.48,102.63,102.48,102.6,9161.0,100.6835,100.8309,100.6835,100.8014,9161.0
2024-04-29 13:30:00,102.57,102.6,102.55,102.56,8306.0,100.7719,100.8014,100.7523,100.7621,8306.0
2024-04-29 13:35:00,102.56,102.63,102.53,102.62,4176.0,100.7621,100.8309,100.7326,100.821,4176.0
2024-04-29 13:40:00,102.63,102.64,102.52,102.53,11165.0,100.8309,100.8407,100.7228,100.7326,11165.0
2024-04-29 13:45:00,102.5,102.57,102.48,102.54,4416.0,100.7031,100.7719,100.6835,100.7424,4416.0
2024-04-29 13:50:00,102.54,102.65,102.54,102.65,6859.0,100.7424,100.8505,100.7424,100.8505,6859.0
2024-04-29 13:55:00,102.68,102.7,102.56,102.57,13670.0,100.88,100.8996,100.7621,100.7719,13670.0
2024-04-29 14:00:00,102.58,102.64,102.46,102.63,8926.0,100.7817,100.8407,100.6638,100.8309,8926.0
2024-04-29 14:05:00,102.59,102.59,102.5,102.5,4519.0,100.7916,100.7916,100.7031,100.7031,4519.0
2024-04-29 14:10:00,102.5,102.65,102.44,102.62,13603.0,100.7031,100.8505,100.6442,100.821,13603.0
2024-04-29 14:15:00,102.61,102.66,102.59,102.64,2343.0,100.8112,100.8603,100.7916,100.8407,2343.0
2024-04-29 14:20:00,102.64,102.79,102.63,102.75,8511.0,100.8407,100.9881,100.8309,100.9488,8511.0
2024-04-29 14:25:00,102.77,102.85,102.76,102.84,10507.0,100.9684,101.047,100.9586,101.0372,10507.0
2024-04-29 14:30:00,102.82,102.83,102.71,102.76,4967.0,101.0175,101.0274,100.9095,100.9586,4967.0
2024-04-29 14:35:00,102.79,102.8,102.68,102.73,6443.0,100.9881,100.9979,100.88,100.9291,6443.0
2024-04-29 14:40:00,102.7,102.81,102.65,102.79,5617.0,100.8996,101.0077,100.8505,100.9881,5617.0
2024-04-29 14:45:00,102.79,102.79,102.73,102.76,3886.0,100.9881,100.9881,100.9291,100.9586,3886.0
2024-04-29 14:50:00,102.73,102.83,102.73,102.81,5987.0,100.9291,101.0274,100.9291,101.0077,5987.0
2024-04-29 14:55:00,102.8,102.85,102.79,102.81,8923.0,100.9979,101.047,100.9881,101.0077,8923.0
2024-04-29 15:00:00,102.81,102.81,102.5,102.6,5429.0,101.0077,101.0077,100.7031,100.8014,5429.0
2024-04-29 15:05:00,102.6,102.6,102.45,102.54,5530.0,100.8014,100.8014,100.654,100.7424,5530.0
2024-04-29 15:10:00,102.55,102.62,102.46,102.58,13449.0,100.7523,100.821,100.6638,100.7817,13449.0
2024-04-29 15:15:00,102.59,102.66,102.59,102.62,8240.0,100.7916,100.8603,100.7916,100.821,8240.0
2024-04-29 15:20:00,102.63,102.65,102.58,102.59,9608.0,100.8309,100.8505,100.7817,100.7916,9608.0
2024-04-29 15:25:00,102.59,102.64,102.57,102.6,12202.0,100.7916,100.8407,100.7719,100.8014,12202.0
2024-04-29 15:30:00,102.59,102.7,102.57,102.67,13824.0,100.7916,100.8996,100.7719,100.8702,13824.0
2024-04-29 15:35:00,102.67,102.68,102.48,102.58,30485.0,100.8702,100.88,100.6835,100.7817,30485.0
2024-04-29 15:40:00,102.6,102.74,102.57,102.66,22050.0,100.8014,100.9389,100.7719,100.8603,22050.0
2024-04-29 15:45:00,102.66,102.71,102.59,102.65,32995.0,100.8603,100.9095,100.7916,100.8505,32995.0
2024-04-29 15:50:00,102.67,102.82,102.62,102.82,62478.0,100.8702,101.0175,100.821,101.0175,62478.0
2024-04-29 15:55:00,102.83,102.94,102.66,102.93,140278.0,101.0274,101.1354,100.8603,101.1256,140278.0
2024-04-30 09:30:00,102.91,103.11,102.7,103.01,19156.0,101.106,101.3025,100.8996,101.2042,19156.0
2024-04-30 09:35:00,103.03,103.34,103.03,103.16,11894.0,101.2239,101.5284,101.2239,101.3516,11894.0
2024-04-30 09:40:00,103.07,103.2,102.86,103.09,3910.0,101.2632,101.3909,101.0568,101.2828,3910.0
2024-04-30 09:45:00,103.09,103.14,102.86,103.09,9537.0,101.2828,101.3319,101.0568,101.2828,9537.0
2024-04-30 09:50:00,103.09,103.09,102.5,102.71,12687.0,101.2828,101.2828,100.7031,100.9095,12687.0
2024-04-30 09:55:00,102.61,102.84,102.54,102.84,7836.0,100.8112,101.0372,100.7424,101.0372,7836.0
2024-04-30 10:00:00,102.84,103.01,102.77,102.92,5271.0,101.0372,101.2042,100.9684,101.1158,5271.0
2024-04-30 10:05:00,102.92,103.02,102.81,103.02,36913.0,101.1158,101.214,101.0077,101.214,36913.0
2024-04-30 10:10:00,103.08,103.08,102.85,102.88,12080.0,101.273,101.273,101.047,101.0765,12080.0
2024-04-30 10:15:00,102.88,102.88,102.75,102.8,8731.0,101.0765,101.0765,100.9488,100.9979,8731.0
2024-04-30 10:20:00,102.74,102.77,102.62,102.68,5731.0,100.9389,100.9684,100.821,100.88,5731.0
2024-04-30 10:25:00,102.75,102.83,102.63,102.69,14854.0,100.9488,101.0274,100.8309,100.8898,14854.0
2024-04-30 10:30:00,102.69,102.81,102.5,102.51,6049.0,100.8898,101.0077,100.7031,100.713,6049.0
2024-04-30 10:35:00,102.5,102.52,102.37,102.45,10572.0,100.7031,100.7228,100.5754,100.654,10572.0
2024-04-30 10:40:00,102.45,102.53,102.4,102.49,5078.0,100.654,100.7326,100.6049,100.6933,5078.0
2024-04-30 10:45:00,102.49,102.78,102.49,102.74,8682.0,100.6933,100.9782,100.6933,100.9389,8682.0
2024-04-30 10:50:00,102.71,102.82,102.69,102.78,11963.0,100.9095,101.0175,100.8898,100.9782,11963.0
2024-04-30 10:55:00,102.76,103.02,102.76,103.0,13030.0,100.9586,101.214,100.9586,101.1944,13030.0
2024-04-30 11:00:00,102.98,103.0,102.75,102.78,6015.0,101.1747,101.1944,100.9488,100.9782,6015.0
2024-04-30 11:05:00,102.73,102.73,102.59,102.64,8329.0,100.9291,100.9291,100.7916,100.8407,8329.0
2024-04-30 11:10:00,102.67,102.68,102.47,102.5,3745.0,100.8702,100.88,100.6737,100.7031,3745.0
2024-04-30 11:15:00,102.5,102.55,102.45,102.51,5359.0,100.7031,100.7523,100.654,100.713,5359.0
2024-04-30 11:20:00,102.5,102.55,102.39,102.4,4584.0,100.7031,100.7523,100.5951,100.6049,4584.0
2024-04-30 11:25:00,102.44,102.52,102.41,102.5,6445.0,100.6442,100.7228,100.6147,100.7031,6445.0
2024-04-30 11:30:00,102.49,102.57,102.44,102.54,7687.0,100.6933,100.7719,100.6442,100.7424,7687.0
2024-04-30 11:35:00,102.54,102.63,102.53,102.56,6382.0,100.7424,100.8309,100.7326,100.7621,6382.0
2024-04-30 11:40:00,102.54,102.58,102.49,102.56,4188.0,100.7424,100.7817,100.6933,100.7621,4188.0
2024-04-30 11:45:00,102.57,102.69,102.54,102.63,14569.0,100.7719,100.8898,100.7424,100.8309,14569.0
2024-04-30 11:50:00,102.61,102.65,102.58,102.6,9028.0,100.8112,100.8505,100.7817,100.8014,9028.0
2024-04-30 11:55:00,102.62,102.78,102.57,102.6,9550.0,100.821,100.9782,100.7719,100.8014,9550.0
2024-04-30 12:00:00,102.57,102.59,102.44,102.59,3447.0,100.7719,100.7916,100.6442,100.7916,3447.0
2024-04-30 12:05:00,102.54,102.58,102.49,102.58,2947.0,100.7424,100.7817,100.6933,100.7817,2947.0
2024-04-30 12:10:00,102.64,102.74,102.59,102.73,8075.0,100.8407,100.9389,100.7916,100.9291,8075.0
2024-04-30 12:15:00,102.71,102.92,102.68,102.92,7458.0,100.9095,101.1158,100.88,101.1158,7458.0
2024-04-30 12:20:00,102.92,103.16,102.92,103.13,3894.0,101.1158,101.3516,101.1158,101.3221,3894.0
2024-04-30 12:25:00,103.15,103.15,102.98,102.98,4059.0,101.3418,101.3418,101.1747,101.1747,4059.0
2024-04-30 12:30:00,102.96,102.99,102.63,102.64,4890.0,101.1551,101.1846,100.8309,100.8407,4890.0
2024-04-30 12:35:00,102.62,102.73,102.59,102.7,6617.0,100.821,100.9291,100.7916,100.8996,6617.0
2024-04-30 12:40:00,102.7,102.76,102.65,102.76,5939.0,100.8996,100.9586,100.8505,100.9586,5939.0
2024-04-30 12:45:00,102.76,102.87,102.69,102.87,8166.0,100.9586,101.0667,100.8898,101.0667,8166.0
2024-04-30 12:50:00,102.87,102.95,102.8,102.83,29441.0,101.0667,101.1453,100.9979,101.0274,29441.0
2024-04-30 12:55:00,102.83,102.91,102.8,102.83,9686.0,101.0274,101.106,100.9979,101.0274,9686.0
2024-04-30 13:00:00,102.85,102.89,102.79,102.8,7121.0,101.047,101.0863,100.9881,100.9979,7121.0
2024-04-30 13:05:00,102.8,102.84,102.75,102.83,13753.0,100.9979,101.0372,100.9488,101.0274,13753.0
2024-04-30 13:10:00,102.84,102.92,102.82,102.92,8679.0,101.0372,101.1158,101.0175,101.1158,8679.0
2024-04-30 13:15:00,102.9,102.92,102.86,102.87,6229.0,101.0961,101.1158,101.0568,101.0667,6229.0
2024-04-30 13:20:00,102.88,102.91,102.84,102.85,8340.0,101.0765,101.106,101.0372,101.047,8340.0
2024-04-30 13:25:00,102.86,102.86,102.77,102.79,14812.0,101.0568,101.0568,100.9684,100.9881,14812.0
2024-04-30 13:30:00,102.79,102.86,102.75,102.84,6399.0,100.9881,101.0568,100.9488,101.0372,6399.0
2024-04-30 13:35:00,102.83,102.87,102.79,102.83,5869.0,101.0274,101.0667,100.9881,101.0274,5869.0
2024-04-30 13:40:00,102.83,102.86,102.73,102.73,2806.0,101.0274,101.0568,100.9291,100.9291,2806.0
2024-04-30 13:45:00,102.71,102.82,102.7,102.82,4393.0,100.9095,101.0175,100.8996,101.0175,4393.0
2024-04-30 13:50:00,102.82,102.96,102.81,102.93,4699.0,101.0175,101.1551,101.0077,101.1256,4699.0
2024-04-30 13:55:00,102.93,102.96,102.86,102.96,3088.0,101.1256,101.1551,101.0568,101.1551,3088.0
2024-04-30 14:00:00,102.95,102.98,102.91,102.92,3937.0,101.1453,101.1747,101.106,101.1158,3937.0
2024-04-30 14:05:00,102.9,102.9,102.68,102.72,3150.0,101.0961,101.0961,100.88,100.9193,3150.0
2024-04-30 14:10:00,102.73,102.87,102.7,102.86,14282.0,100.9291,101.0667,100.8996,101.0568,14282.0
2024-04-30 14:15:00,102.86,102.88,102.79,102.83,5036.0,101.0568,101.0765,100.9881,101.0274,5036.0
2024-04-30 14:20:00,102.84,102.87,102.78,102.86,2630.0,101.0372,101.0667,100.9782,101.0568,2630.0
2024-04-30 14:25:00,102.89,102.98,102.83,102.88,8127.0,101.0863,101.1747,101.0274,101.0765,8127.0
2024-04-30 14:30:00,102.86,102.97,102.86,102.92,11789.0,101.0568,101.1649,101.0568,101.1158,11789.0
2024-04-30 14:35:00,102.9,102.94,102.83,102.87,39444.0,101.0961,101.1354,101.0274,101.0667,39444.0
2024-04-30 14:40:00,102.87,102.97,102.85,102.95,6159.0,101.0667,101.1649,101.047,101.1453,6159.0
2024-04-30 14:45:00,103.0,103.01,102.91,102.93,5978.0,101.1944,101.2042,101.106,101.1256,5978.0
2024-04-30 14:50:00,102.92,102.92,102.79,102.79,20931.0,101.1158,101.1158,100.9881,100.9881,20931.0
2024-04-30 14:55:00,102.81,102.81,102.67,102.72,6409.0,101.0077,101.0077,100.8702,100.9193,6409.0
2024-04-30 15:00:00,102.71,102.83,102.68,102.82,7777.0,100.9095,101.0274,100.88,101.0175,7777.0
2024-04-30 15:05:00,102.82,102.9,102.8,102.83,7150.0,101.0175,101.0961,100.9979,101.0274,7150.0
2024-04-30 15:10:00,102.84,102.88,102.81,102.84,8840.0,101.0372,101.0765,101.0077,101.0372,8840.0
2024-04-30 15:15:00,102.84,102.84,102.69,102.73,6683.0,101.0372,101.0372,100.8898,100.9291,6683.0
2024-04-30 15:20:00,102.73,102.73,102.59,102.62,7226.0,100.9291,100.9291,100.7916,100.821,7226.0
2024-04-30 15:25:00,102.61,102.68,102.59,102.67,6846.0,100.8112,100.88,100.7916,100.8702,6846.0
2024-04-30 15:30:00,102.68,102.68,102.46,102.59,17395.0,100.88,100.88,100.6638,100.7916,17395.0
2024-04-30 15:35:00,102.63,102.69,102.47,102.68,54449.0,100.8309,100.8898,100.6737,100.88,54449.0
2024-04-30 15:40:00,102.68,102.89,102.67,102.88,34423.0,100.88,101.0863,100.8702,101.0765,34423.0
2024-04-30 15:45:00,102.88,103.12,102.76,103.01,93918.0,101.0765,101.3123,100.9586,101.2042,93918.0
2024-04-30 15:50:00,102.98,103.21,102.88,102.97,72164.0,101.1747,101.4007,101.0765,101.1649,72164.0
2024-04-30 15:55:00,102.97,103.12,102.95,103.03,125363.0,101.1649,101.3123,101.1453,101.2239,125363.0
2024-05-01 09:30:00,102.25,102.84,101.36,101.37,47692.0,100.4575,101.0372,99.5831,99.593,47692.0
2024-05-01 09:35:00,101.39,101.76,101.25,101.46,20850.0,99.6126,99.9761,99.4751,99.6814,20850.0
2024-05-01 09:40:00,101.48,101.58,101.06,101.07,13890.0,99.701,99.7993,99.2884,99.2982,13890.0
2024-05-01 09:45:00,101.06,101.06,100.56,100.79,17847.0,99.2884,99.2884,98.7972,99.0231,17847.0
2024-05-01 09:50:00,100.71,101.12,100.62,101.07,8255.0,98.9445,99.3473,98.8561,99.2982,8255.0
2024-05-01 09:55:00,101.07,101.5,101.04,101.38,16899.0,99.2982,99.7207,99.2687,99.6028,16899.0
2024-05-01 10:00:00,101.38,101.46,100.97,101.4,11597.0,99.6028,99.6814,99.2,99.6224,11597.0
2024-05-01 10:05:00,101.41,101.87,101.4,101.85,30509.0,99.6323,100.0842,99.6224,100.0645,30509.0
2024-05-01 10:10:00,101.75,101.94,101.62,101.78,16450.0,99.9663,100.153,99.8386,99.9958,16450.0
2024-05-01 10:15:00,101.75,101.78,101.46,101.57,25832.0,99.9663,99.9958,99.6814,99.7894,25832.0
2024-05-01 10:20:00,101.6,101.67,101.45,101.49,11487.0,99.8189,99.8877,99.6716,99.7109,11487.0
2024-05-01 10:25:00,101.5,101.89,101.49,101.73,9454.0,99.7207,100.1038,99.7109,99.9466,9454.0
2024-05-01 10:30:00,101.68,101.82,101.6,101.81,12586.0,99.8975,100.0351,99.8189,100.0252,12586.0
2024-05-01 10:35:00,101.81,101.98,101.67,101.73,5504.0,100.0252,100.1923,99.8877,99.9466,5504.0
2024-05-01 10:40:00,101.73,102.03,101.72,101.95,10048.0,99.9466,100.2414,99.9368,100.1628,10048.0
2024-05-01 10:45:00,101.92,102.01,101.8,101.98,9779.0,100.1333,100.2217,100.0154,100.1923,9779.0
2024-05-01 10:50:00,101.98,102.04,101.9,102.04,12064.0,100.1923,100.2512,100.1137,100.2512,12064.0
2024-05-01 10:55:00,101.97,102.32,101.97,102.32,7895.0,100.1824,100.5263,100.1824,100.5263,7895.0
2024-05-01 11:00:00,102.3,102.48,102.24,102.42,6451.0,100.5067,100.6835,100.4477,100.6245,6451.0
2024-05-01 11:05:00,102.46,102.82,102.46,102.82,8819.0,100.6638,101.0175,100.6638,101.0175,8819.0
2024-05-01 11:10:00,102.84,102.95,102.63,102.67,15430.0,101.0372,101.1453,100.8309,100.8702,15430.0
2024-05-01 11:15:00,102.63,102.72,102.57,102.64,11796.0,100.8309,100.9193,100.7719,100.8407,11796.0
2024-05-01 11:20:00,102.67,102.72,102.57,102.66,11263.0,100.8702,100.9193,100.7719,100.8603,11263.0
2024-05-01 11:25:00,102.64,102.66,102.53,102.62,7227.0,100.8407,100.8603,100.7326,100.821,7227.0
2024-05-01 11:30:00,102.59,102.84,102.58,102.77,15243.0,100.7916,101.0372,100.7817,100.9684,15243.0
2024-05-01 11:35:00,102.79,102.86,102.69,102.78,10973.0,100.9881,101.0568,100.8898,100.9782,10973.0
2024-05-01 11:40:00,102.78,103.08,102.78,103.07,8204.0,100.9782,101.273,100.9782,101.2632,8204.0
2024-05-01 11:45:00,103.07,103.1,102.85,102.92,24912.0,101.2632,101.2926,101.047,101.1158,24912.0
2024-05-01 11:50:00,102.85,102.95,102.76,102.91,13355.0,101.047,101.1453,100.9586,101.106,13355.0
2024-05-01 11:55:00,102.9,102.94,102.82,102.86,8167.0,101.0961,101.1354,101.0175,101.0568,8167.0
2024-05-01 12:00:00,102.86,102.99,102.86,102.95,5169.0,101.0568,101.1846,101.0568,101.1453,5169.0
2024-05-01 12:05:00,102.97,103.09,102.93,103.02,7485.0,101.1649,101.2828,101.1256,101.214,7485.0
2024-05-01 12:10:00,103.01,103.05,102.78,102.8,5647.0,101.2042,101.2435,100.9782,100.9979,5647.0
2024-05-01 12:15:00,102.78,102.82,102.6,102.75,13977.0,100.9782,101.0175,100.8014,100.9488,13977.0
2024-05-01 12:20:00,102.73,102.97,102.71,102.97,13998.0,100.9291,101.1649,100.9095,101.1649,13998.0
2024-05-01 12:25:00,102.95,102.98,102.8,102.82,12040.0,101.1453,101.1747,100.9979,101.0175,12040.0
2024-05-01 12:30:00,102.81,102.85,102.66,102.79,7818.0,101.0077,101.047,100.8603,100.9881,7818.0
2024-05-01 12:35:00,102.8,102.83,102.66,102.69,9246.0,100.9979,101.0274,100.8603,100.8898,9246.0
2024-05-01 12:40:00,102.7,102.77,102.62,102.75,10958.0,100.8996,100.9684,100.821,100.9488,10958.0
2024-05-01 12:45:00,102.78,102.78,102.7,102.75,15603.0,100.9782,100.9782,100.8996,100.9488,15603.0
2024-05-01 12:50:00,102.76,102.76,102.53,102.53,7457.0,100.9586,100.9586,100.7326,100.7326,7457.0
2024-05-01 12:55:00,102.53,102.58,102.45,102.58,7517.0,100.7326,100.7817,100.654,100.7817,7517.0
2024-05-01 13:00:00,102.57,102.72,102.57,102.72,7875.0,100.7719,100.9193,100.7719,100.9193,7875.0
2024-05-01 13:05:00,102.73,102.76,102.53,102.64,8850.0,100.9291,100.9586,100.7326,100.8407,8850.0
2024-05-01 13:10:00,102.66,102.68,102.56,102.59,6941.0,100.8603,100.88,100.7621,100.7916,6941.0
2024-05-01 13:15:00,102.62,102.69,102.59,102.66,9203.0,100.821,100.8898,100.7916,100.8603,9203.0
2024-05-01 13:20:00,102.64,102.97,102.64,102.92,59814.0,100.8407,101.1649,100.8407,101.1158,59814.0
2024-05-01 13:25:00,102.9,102.93,102.75,102.75,48116.0,101.0961,101.1256,100.9488,100.9488,48116.0
2024-05-01 13:30:00,102.76,102.82,102.68,102.72,10361.0,100.9586,101.0175,100.88,100.9193,10361.0
2024-05-01 13:35:00,102.68,102.69,102.3,102.38,18037.0,100.88,100.8898,100.5067,100.5852,18037.0
2024-05-01 13:40:00,102.3,102.44,102.23,102.44,12092.0,100.5067,100.6442,100.4379,100.6442,12092.0
2024-05-01 13:45:00,102.47,102.67,102.45,102.62,10072.0,100.6737,100.8702,100.654,100.821,10072.0
2024-05-01 13:50:00,102.59,102.7,102.58,102.69,5866.0,100.7916,100.8996,100.7817,100.8898,5866.0
2024-05-01 13:55:00,102.67,102.68,102.51,102.56,7945.0,100.8702,100.88,100.713,100.7621,7945.0
2024-05-01 14:00:00,102.58,102.7,102.56,102.6,11103.0,100.7817,100.8996,100.7621,100.8014,11103.0
2024-05-01 14:05:00,102.56,102.61,102.54,102.6,9679.0,100.7621,100.8112,100.7424,100.8014,9679.0
2024-05-01 14:10:00,102.64,102.64,102.36,102.47,10966.0,100.8407,100.8407,100.5656,100.6737,10966.0
2024-05-01 14:15:00,102.47,102.69,102.46,102.61,11994.0,100.6737,100.8898,100.6638,100.8112,11994.0
2024-05-01 14:20:00,102.59,102.63,102.39,102.44,12928.0,100.7916,100.8309,100.5951,100.6442,12928.0
2024-05-01 14:25:00,102.42,102.63,102.37,102.63,13216.0,100.6245,100.8309,100.5754,100.8309,13216.0
2024-05-01 14:30:00,102.62,102.62,102.28,102.48,20399.0,100.821,100.821,100.487,100.6835,20399.0
2024-05-01 14:35:00,102.5,102.62,102.31,102.46,10305.0,100.7031,100.821,100.5165,100.6638,10305.0
2024-05-01 14:40:00,102.42,102.56,102.28,102.47,11023.0,100.6245,100.7621,100.487,100.6737,11023.0
2024-05-01 14:45:00,102.45,102.71,102.41,102.71,12360.0,100.654,100.9095,100.6147,100.9095,12360.0
2024-05-01 14:50:00,102.7,102.71,102.46,102.66,13463.0,100.8996,100.9095,100.6638,100.8603,13463.0
2024-05-01 14:55:00,102.65,102.65,102.49,102.62,14606.0,100.8505,100.8505,100.6933,100.821,14606.0
2024-05-01 15:00:00,102.61,102.63,102.29,102.32,9159.0,100.8112,100.8309,100.4968,100.5263,9159.0
2024-05-01 15:05:00,102.23,102.5,102.23,102.39,17625.0,100.4379,100.7031,100.4379,100.5951,17625.0
2024-05-01 15:10:00,102.38,102.6,102.38,102.57,19101.0,100.5852,100.8014,100.5852,100.7719,19101.0
2024-05-01 15:15:00,102.59,102.59,102.42,102.52,19961.0,100.7916,100.7916,100.6245,100.7228,19961.0
2024-05-01 15:20:00,102.49,102.54,102.34,102.54,12667.0,100.6933,100.7424,100.5459,100.7424,12667.0
2024-05-01 15:25:00,102.52,102.61,102.51,102.59,17719.0,100.7228,100.8112,100.713,100.7916,17719.0
2024-05-01 15:30:00,102.6,102.64,102.19,102.34,21895.0,100.8014,100.8407,100.3986,100.5459,21895.0
2024-05-01 15:35:00,102.34,102.51,102.19,102.3,29687.0,100.5459,100.713,100.3986,100.5067,29687.0
2024-05-01 15:40:00,102.28,102.48,102.27,102.46,38928.0,100.487,100.6835,100.4772,100.6638,38928.0
2024-05-01 15:45:00,102.45,102.6,102.34,102.47,45056.0,100.654,100.8014,100.5459,100.6737,45056.0
2024-05-01 15:50:00,102.46,102.55,102.41,102.41,70718.0,100.6638,100.7523,100.6147,100.6147,70718.0
2024-05-01 15:55:00,102.37,102.49,101.99,102.13,246361.0,100.5754,100.6933,100.2021,100.3396,246361.0
2024-05-02 09:30:00,100.0,103.02,100.0,101.55,77743.0,98.247,101.214,98.247,99.7698,77743.0
2024-05-02 09:35:00,101.52,102.57,101.52,102.34,46640.0,99.7403,100.7719,99.7403,100.5459,46640.0
2024-05-02 09:40:00,102.34,102.59,101.96,102.07,57589.0,100.5459,100.7916,100.1726,100.2807,57589.0
2024-05-02 09:45:00,102.19,103.26,102.06,102.9,118971.0,100.3986,101.4498,100.2709,101.0961,118971.0
2024-05-02 09:50:00,102.99,103.5,102.62,103.48,46441.0,101.1846,101.6856,100.821,101.666,46441.0
2024-05-02 09:55:00,103.48,103.99,103.29,103.97,83070.0,101.666,102.167,101.4793,102.1474,83070.0
2024-05-02 10:00:00,103.87,104.9,103.78,104.89,41096.0,102.0491,103.0611,101.9607,103.0512,41096.0
2024-05-02 10:05:00,104.83,105.13,103.86,104.34,108922.0,102.9923,103.287,102.0393,102.5109,108922.0
2024-05-02 10:10:00,104.47,104.92,104.11,104.89,60536.0,102.6386,103.0807,102.2849,103.0512,60536.0
2024-05-02 10:15:00,104.8,105.0,104.65,104.87,36095.0,102.9628,103.1593,102.8155,103.0316,36095.0
2024-05-02 10:20:00,104.88,105.45,104.58,105.45,32025.0,103.0414,103.6014,102.7467,103.6014,32025.0
2024-05-02 10:25:00,105.45,105.58,104.76,105.08,47916.0,103.6014,103.7292,102.9235,103.2379,47916.0
2024-05-02 10:30:00,105.05,105.25,104.74,104.83,19464.0,103.2084,103.4049,102.9039,102.9923,19464.0
2024-05-02 10:35:00,104.92,105.2,104.75,105.08,12659.0,103.0807,103.3558,102.9137,103.2379,12659.0
2024-05-02 10:40:00,105.14,106.0,105.14,105.99,18262.0,103.2969,104.1418,103.2969,104.132,18262.0
2024-05-02 10:45:00,105.92,106.67,105.92,106.53,48570.0,104.0632,104.8,104.0632,104.6625,48570.0
2024-05-02 10:50:00,106.55,106.68,106.27,106.33,49622.0,104.6821,104.8099,104.4071,104.466,49622.0
2024-05-02 10:55:00,106.27,106.35,105.87,105.87,50160.0,104.4071,104.4857,104.0141,104.0141,50160.0
2024-05-02 11:00:00,105.87,105.87,104.45,104.51,28059.0,104.0141,104.0141,102.619,102.6779,28059.0
2024-05-02 11:05:00,104.5,104.5,103.96,104.09,19005.0,102.6681,102.6681,102.1376,102.2653,19005.0
2024-05-02 11:10:00,104.11,104.48,103.79,104.42,53248.0,102.2849,102.6484,101.9705,102.5895,53248.0
2024-05-02 11:15:00,104.37,104.59,104.0,104.19,18563.0,102.5404,102.7565,102.1768,102.3635,18563.0
2024-05-02 11:20:00,104.09,104.2,103.85,103.85,8192.0,102.2653,102.3733,102.0295,102.0295,8192.0
2024-05-02 11:25:00,103.84,104.02,103.3,103.52,10469.0,102.0197,102.1965,101.4891,101.7053,10469.0
2024-05-02 11:30:00,103.49,103.49,103.1,103.1,8004.0,101.6758,101.6758,101.2926,101.2926,8004.0
2024-05-02 11:35:00,103.07,103.44,103.07,103.41,12021.0,101.2632,101.6267,101.2632,101.5972,12021.0
2024-05-02 11:40:00,103.39,103.48,103.27,103.35,8125.0,101.5775,101.666,101.4596,101.5382,8125.0
2024-05-02 11:45:00,103.35,103.35,102.89,102.97,8613.0,101.5382,101.5382,101.0863,101.1649,8613.0
2024-05-02 11:50:00,102.92,103.1,102.87,103.0,9242.0,101.1158,101.2926,101.0667,101.1944,9242.0
2024-05-02 11:55:00,103.01,103.01,102.65,102.86,7523.0,101.2042,101.2042,100.8505,101.0568,7523.0
2024-05-02 12:00:00,102.9,102.9,102.42,102.48,7543.0,101.0961,101.0961,100.6245,100.6835,7543.0
2024-05-02 12:05:00,102.45,102.46,102.31,102.45,9003.0,100.654,100.6638,100.5165,100.654,9003.0
2024-05-02 12:10:00,102.49,102.5,102.32,102.42,7261.0,100.6933,100.7031,100.5263,100.6245,7261.0
2024-05-02 12:15:00,102.42,102.78,102.42,102.76,7982.0,100.6245,100.9782,100.6245,100.9586,7982.0
2024-05-02 12:20:00,102.73,102.94,102.72,102.9,8866.0,100.9291,101.1354,100.9193,101.0961,8866.0
2024-05-02 12:25:00,102.92,102.92,102.52,102.58,10108.0,101.1158,101.1158,100.7228,100.7817,10108.0
2024-05-02 12:30:00,102.51,102.57,102.44,102.5,3340.0,100.713,100.7719,100.6442,100.7031,3340.0
2024-05-02 12:35:00,102.48,102.65,102.32,102.65,10109.0,100.6835,100.8505,100.5263,100.8505,10109.0
2024-05-02 12:40:00,102.64,102.79,102.64,102.68,5232.0,100.8407,100.9881,100.8407,100.88,5232.0
2024-05-02 12:45:00,102.69,102.92,102.68,102.79,5800.0,100.8898,101.1158,100.88,100.9881,5800.0
2024-05-02 12:50:00,102.74,102.8,102.63,102.8,8425.0,100.9389,100.9979,100.8309,100.9979,8425.0
2024-05-02 12:55:00,102.74,102.83,102.62,102.63,9069.0,100.9389,101.0274,100.821,100.8309,9069.0
2024-05-02 13:00:00,102.6,102.66,102.42,102.66,10385.0,100.8014,100.8603,100.6245,100.8603,10385.0
2024-05-02 13:05:00,102.66,102.82,102.59,102.71,17724.0,100.8603,101.0175,100.7916,100.9095,17724.0
2024-05-02 13:10:00,102.73,102.92,102.61,102.82,25883.0,100.9291,101.1158,100.8112,101.0175,25883.0
2024-05-02 13:15:00,102.84,102.96,102.76,102.93,33707.0,101.0372,101.1551,100.9586,101.1256,33707.0
2024-05-02 13:20:00,102.95,102.99,102.8,102.95,9905.0,101.1453,101.1846,100.9979,101.1453,9905.0
2024-05-02 13:25:00,102.98,103.04,102.89,102.95,7573.0,101.1747,101.2337,101.0863,101.1453,7573.0
2024-05-02 13:30:00,102.95,103.0,102.84,102.9,7109.0,101.1453,101.1944,101.0372,101.0961,7109.0
2024-05-02 13:35:00,102.9,102.91,102.77,102.86,8530.0,101.0961,101.106,100.9684,101.0568,8530.0
2024-05-02 13:40:00,102.86,102.87,102.74,102.87,6572.0,101.0568,101.0667,100.9389,101.0667,6572.0
2024-05-02 13:45:00,102.87,102.92,102.61,102.68,11859.0,101.0667,101.1158,100.8112,100.88,11859.0
2024-05-02 13:50:00,102.65,102.81,102.65,102.81,8240.0,100.8505,101.0077,100.8505,101.0077,8240.0
2024-05-02 13:55:00,102.82,102.89,102.71,102.75,17342.0,101.0175,101.0863,100.9095,100.9488,17342.0
2024-05-02 14:00:00,102.76,102.85,102.76,102.78,6266.0,100.9586,101.047,100.9586,100.9782,6266.0
2024-05-02 14:05:00,102.81,102.86,102.75,102.84,6645.0,101.0077,101.0568,100.9488,101.0372,6645.0
2024-05-02 14:10:00,102.86,102.86,102.69,102.84,10395.0,101.0568,101.0568,100.8898,101.0372,10395.0
2024-05-02 14:15:00,102.81,103.34,102.78,103.15,56510.0,101.0077,101.5284,100.9782,101.3418,56510.0
2024-05-02 14:20:00,103.17,103.37,103.04,103.07,10766.0,101.3614,101.5579,101.2337,101.2632,10766.0
2024-05-02 14:25:00,102.99,103.25,102.95,103.14,8050.0,101.1846,101.44,101.1453,101.3319,8050.0
2024-05-02 14:30:00,103.14,103.26,103.1,103.25,7589.0,101.3319,101.4498,101.2926,101.44,7589.0
2024-05-02 14:35:00,103.28,103.42,103.21,103.4,11227.0,101.4695,101.607,101.4007,101.5874,11227.0
2024-05-02 14:40:00,103.4,103.54,103.4,103.47,12391.0,101.5874,101.7249,101.5874,101.6561,12391.0
2024-05-02 14:45:00,103.51,103.73,103.49,103.72,10441.0,101.6954,101.9116,101.6758,101.9018,10441.0
2024-05-02 14:50:00,103.74,103.86,103.56,103.6,16542.0,101.9214,102.0393,101.7446,101.7839,16542.0
2024-05-02 14:55:00,103.6,103.69,103.49,103.59,17636.0,101.7839,101.8723,101.6758,101.774,17636.0
2024-05-02 15:00:00,103.57,103.77,103.57,103.68,14150.0,101.7544,101.9509,101.7544,101.8625,14150.0
2024-05-02 15:05:00,103.68,103.71,103.45,103.45,9498.0,101.8625,101.8919,101.6365,101.6365,9498.0
2024-05-02 15:10:00,103.42,103.45,103.13,103.25,11461.0,101.607,101.6365,101.3221,101.44,11461.0
2024-05-02 15:15:00,103.25,103.46,103.22,103.46,12674.0,101.44,101.6463,101.4105,101.6463,12674.0
2024-05-02 15:20:00,103.47,103.72,103.45,103.67,16190.0,101.6561,101.9018,101.6365,101.8526,16190.0
2024-05-02 15:25:00,103.67,103.67,103.36,103.37,15276.0,101.8526,101.8526,101.5481,101.5579,15276.0
2024-05-02 15:30:00,103.38,103.68,103.36,103.66,18064.0,101.5677,101.8625,101.5481,101.8428,18064.0
2024-05-02 15:35:00,103.64,103.7,103.56,103.59,22993.0,101.8232,101.8821,101.7446,101.774,22993.0
2024-05-02 15:40:00,103.58,103.63,103.37,103.4,28846.0,101.7642,101.8133,101.5579,101.5874,28846.0
2024-05-02 15:45:00,103.37,103.47,103.28,103.3,55741.0,101.5579,101.6561,101.4695,101.4891,55741.0
2024-05-02 15:50:00,103.3,103.32,103.12,103.23,83089.0,101.4891,101.5088,101.3123,101.4203,83089.0
2024-05-02 15:55:00,103.24,103.29,102.97,103.05,215976.0,101.4302,101.4793,101.1649,101.2435,215976.0
2024-05-03 09:30:00,101.68,102.26,100.22,100.86,45745.0,99.8975,100.4674,98.4631,99.0919,45745.0
2024-05-03 09:35:00,100.86,101.33,100.35,100.53,20990.0,99.0919,99.5537,98.5908,98.7677,20990.0
2024-05-03 09:40:00,100.24,100.67,99.84,99.99,21986.0,98.4828,98.9052,98.0898,98.2371,21986.0
2024-05-03 09:45:00,99.99,100.07,99.7,100.07,18350.0,98.2371,98.3157,97.9522,98.3157,18350.0
2024-05-03 09:50:00,100.09,100.32,99.42,99.64,26403.0,98.3354,98.5614,97.6771,97.8933,26403.0
2024-05-03 09:55:00,99.65,99.78,99.15,99.16,40720.0,97.9031,98.0308,97.4119,97.4217,40720.0
2024-05-03 10:00:00,99.18,99.38,99.05,99.22,18979.0,97.4413,97.6378,97.3136,97.4806,18979.0
2024-05-03 10:05:00,99.22,99.41,98.99,99.17,32485.0,97.4806,97.6673,97.2547,97.4315,32485.0
2024-05-03 10:10:00,99.13,99.49,99.12,99.46,13533.0,97.3922,97.7459,97.3824,97.7164,13533.0
2024-05-03 10:15:00,99.43,99.6,99.27,99.4,17015.0,97.687,97.854,97.5298,97.6575,17015.0
2024-05-03 10:20:00,99.43,99.47,98.94,99.12,19445.0,97.687,97.7263,97.2056,97.3824,19445.0
2024-05-03 10:25:00,99.08,99.22,98.92,99.12,8817.0,97.3431,97.4806,97.1859,97.3824,8817.0
2024-05-03 10:30:00,99.11,99.14,98.71,98.75,16355.0,97.3726,97.402,96.9796,97.0189,16355.0
2024-05-03 10:35:00,98.76,98.84,98.58,98.66,15321.0,97.0287,97.1073,96.8519,96.9305,15321.0
2024-05-03 10:40:00,98.72,99.02,98.69,99.01,14655.0,96.9894,97.2842,96.9599,97.2743,14655.0
2024-05-03 10:45:00,99.03,99.04,98.8,98.81,15969.0,97.294,97.3038,97.068,97.0778,15969.0
2024-05-03 10:50:00,98.81,98.92,98.79,98.84,10595.0,97.0778,97.1859,97.0582,97.1073,10595.0
2024-05-03 10:55:00,98.86,99.07,98.81,99.02,22325.0,97.127,97.3333,97.0778,97.2842,22325.0
2024-05-03 11:00:00,99.06,99.21,98.99,98.99,8405.0,97.3234,97.4708,97.2547,97.2547,8405.0
2024-05-03 11:05:00,99.04,99.11,98.94,99.0,9073.0,97.3038,97.3726,97.2056,97.2645,9073.0
2024-05-03 11:10:00,98.98,99.03,98.77,98.8,9577.0,97.2449,97.294,97.0385,97.068,9577.0
2024-05-03 11:15:00,98.8,98.84,98.62,98.64,8721.0,97.068,97.1073,96.8912,96.9108,8721.0
2024-05-03 11:20:00,98.68,98.97,98.68,98.87,12734.0,96.9501,97.235,96.9501,97.1368,12734.0
2024-05-03 11:25:00,98.87,98.95,98.7,98.92,39583.0,97.1368,97.2154,96.9698,97.1859,39583.0
2024-05-03 11:30:00,98.89,98.89,98.31,98.31,25271.0,97.1564,97.1564,96.5866,96.5866,25271.0
2024-05-03 11:35:00,98.31,98.52,98.24,98.35,16155.0,96.5866,96.7929,96.5178,96.6259,16155.0
2024-05-03 11:40:00,98.32,98.71,98.27,98.55,60954.0,96.5964,96.9796,96.5473,96.8224,60954.0
2024-05-03 11:45:00,98.51,98.85,98.49,98.81,14778.0,96.7831,97.1171,96.7634,97.0778,14778.0
2024-05-03 11:50:00,98.81,98.91,98.62,98.64,12170.0,97.0778,97.1761,96.8912,96.9108,12170.0
2024-05-03 11:55:00,98.67,98.87,98.66,98.87,10559.0,96.9403,97.1368,96.9305,97.1368,10559.0
2024-05-03 12:00:00,98.83,98.91,98.71,98.71,12321.0,97.0975,97.1761,96.9796,96.9796,12321.0
2024-05-03 12:05:00,98.75,98.76,98.52,98.62,14056.0,97.0189,97.0287,96.7929,96.8912,14056.0
2024-05-03 12:10:00,98.62,98.89,98.55,98.88,8543.0,96.8912,97.1564,96.8224,97.1466,8543.0
2024-05-03 12:15:00,98.88,99.1,98.82,98.92,13470.0,97.1466,97.3627,97.0877,97.1859,13470.0
2024-05-03 12:20:00,98.9,99.0,98.85,98.87,11618.0,97.1663,97.2645,97.1171,97.1368,11618.0
2024-05-03 12:25:00,98.89,98.91,98.71,98.87,6869.0,97.1564,97.1761,96.9796,97.1368,6869.0
2024-05-03 12:30:00,98.84,99.22,98.83,99.21,13789.0,97.1073,97.4806,97.0975,97.4708,13789.0
2024-05-03 12:35:00,99.16,99.39,98.96,99.01,28878.0,97.4217,97.6477,97.2252,97.2743,28878.0
2024-05-03 12:40:00,98.97,99.13,98.92,98.95,6497.0,97.235,97.3922,97.1859,97.2154,6497.0
2024-05-03 12:45:00,98.89,99.05,98.8,98.81,7922.0,97.1564,97.3136,97.068,97.0778,7922.0
2024-05-03 12:50:00,98.79,98.81,98.43,98.44,21574.0,97.0582,97.0778,96.7045,96.7143,21574.0
2024-05-03 12:55:00,98.44,98.56,98.37,98.45,12815.0,96.7143,96.8322,96.6455,96.7241,12815.0
2024-05-03 13:00:00,98.47,98.79,98.43,98.79,12851.0,96.7438,97.0582,96.7045,97.0582,12851.0
2024-05-03 13:05:00,98.75,98.92,98.71,98.72,16153.0,97.0189,97.1859,96.9796,96.9894,16153.0
2024-05-03 13:10:00,98.71,98.89,98.7,98.89,7860.0,96.9796,97.1564,96.9698,97.1564,7860.0
2024-05-03 13:15:00,98.93,99.04,98.89,98.98,11860.0,97.1957,97.3038,97.1564,97.2449,11860.0
2024-05-03 13:20:00,98.96,99.11,98.93,99.11,14782.0,97.2252,97.3726,97.1957,97.3726,14782.0
2024-05-03 13:25:00,99.09,99.09,98.97,98.98,6189.0,97.3529,97.3529,97.235,97.2449,6189.0
2024-05-03 13:30:00,99.0,99.09,98.87,98.89,11743.0,97.2645,97.3529,97.1368,97.1564,11743.0
2024-05-03 13:35:00,98.88,99.03,98.84,98.99,11647.0,97.1466,97.294,97.1073,97.2547,11647.0
2024-05-03 13:40:00,98.97,99.04,98.86,98.91,12434.0,97.235,97.3038,97.127,97.1761,12434.0
2024-05-03 13:45:00,98.91,99.07,98.88,99.0,11484.0,97.1761,97.3333,97.1466,97.2645,11484.0
2024-05-03 13:50:00,98.99,99.06,98.96,99.02,11493.0,97.2547,97.3234,97.2252,97.2842,11493.0
2024-05-03 13:55:00,99.02,99.2,98.99,99.0,15854.0,97.2842,97.461,97.2547,97.2645,15854.0
2024-05-03 14:00:00,99.0,99.38,98.99,99.2,6506.0,97.2645,97.6378,97.2547,97.461,6506.0
2024-05-03 14:05:00,99.2,99.43,99.2,99.36,11153.0,97.461,97.687,97.461,97.6182,11153.0
2024-05-03 14:10:00,99.35,99.64,99.32,99.62,41158.0,97.6084,97.8933,97.5789,97.8736,41158.0
2024-05-03 14:15:00,99.64,99.99,99.58,99.82,27251.0,97.8933,98.2371,97.8343,98.0701,27251.0
2024-05-03 14:20:00,99.81,99.89,99.74,99.79,13365.0,98.0603,98.1389,97.9915,98.0407,13365.0
2024-05-03 14:25:00,99.8,99.84,99.71,99.78,13070.0,98.0505,98.0898,97.9621,98.0308,13070.0
2024-05-03 14:30:00,99.78,99.84,99.65,99.78,16285.0,98.0308,98.0898,97.9031,98.0308,16285.0
2024-05-03 14:35:00,99.8,99.91,99.78,99.8,11649.0,98.0505,98.1585,98.0308,98.0505,11649.0
2024-05-03 14:40:00,99.8,99.88,99.77,99.88,12319.0,98.0505,98.1291,98.021,98.1291,12319.0
2024-05-03 14:45:00,99.88,99.93,99.37,99.39,11341.0,98.1291,98.1782,97.628,97.6477,11341.0
2024-05-03 14:50:00,99.41,99.48,99.19,99.19,8375.0,97.6673,97.7361,97.4512,97.4512,8375.0
2024-05-03 14:55:00,99.19,99.23,99.07,99.1,24067.0,97.4512,97.4905,97.3333,97.3627,24067.0
2024-05-03 15:00:00,99.09,99.29,99.09,99.18,29419.0,97.3529,97.5494,97.3529,97.4413,29419.0
2024-05-03 15:05:00,99.2,99.36,99.17,99.2,11331.0,97.461,97.6182,97.4315,97.461,11331.0
2024-05-03 15:10:00,99.2,99.25,99.07,99.08,10837.0,97.461,97.5101,97.3333,97.3431,10837.0
2024-05-03 15:15:00,99.1,99.17,99.0,99.17,11857.0,97.3627,97.4315,97.2645,97.4315,11857.0
2024-05-03 15:20:00,99.17,99.38,99.15,99.33,25708.0,97.4315,97.6378,97.4119,97.5887,25708.0
2024-05-03 15:25:00,99.33,99.4,99.26,99.29,43809.0,97.5887,97.6575,97.5199,97.5494,43809.0
2024-05-03 15:30:00,99.29,99.43,99.16,99.38,62686.0,97.5494,97.687,97.4217,97.6378,62686.0
2024-05-03 15:35:00,99.37,99.79,99.34,99.79,43619.0,97.628,98.0407,97.5985,98.0407,43619.0
2024-05-03 15:40:00,99.8,99.83,99.39,99.53,72969.0,98.0505,98.08,97.6477,97.7852,72969.0
2024-05-03 15:45:00,99.51,99.59,99.19,99.28,49715.0,97.7656,97.8442,97.4512,97.5396,49715.0
2024-05-03 15:50:00,99.29,99.37,99.15,99.27,86489.0,97.5494,97.628,97.4119,97.5298,86489.0
2024-05-03 15:55:00,99.25,99.27,98.89,98.9,271682.0,97.5101,97.5298,97.1564,97.1663,271682.0
2024-05-06 09:30:00,99.42,99.59,99.12,99.45,19722.0,97.6771,97.8442,97.3824,97.7066,19722.0
2024-05-06 09:35:00,99.38,99.45,99.15,99.45,3541.0,97.6378,97.7066,97.4119,97.7066,3541.0
2024-05-06 09:40:00,99.43,99.43,99.21,99.3,7317.0,97.687,97.687,97.4708,97.5592,7317.0
2024-05-06 09:45:00,99.32,99.43,99.15,99.15,3284.0,97.5789,97.687,97.4119,97.4119,3284.0
2024-05-06 09:50:00,99.15,99.18,98.88,99.01,6922.0,97.4119,97.4413,97.1466,97.2743,6922.0
2024-05-06 09:55:00,98.93,98.98,98.78,98.84,3558.0,97.1957,97.2449,97.0484,97.1073,3558.0
2024-05-06 10:00:00,98.95,99.19,98.94,98.94,16077.0,97.2154,97.4512,97.2056,97.2056,16077.0
2024-05-06 10:05:00,98.93,99.22,98.92,99.14,4137.0,97.1957,97.4806,97.1859,97.402,4137.0
2024-05-06 10:10:00,99.13,99.25,98.96,99.06,12345.0,97.3922,97.5101,97.2252,97.3234,12345.0
2024-05-06 10:15:00,99.13,99.13,98.87,98.9,6499.0,97.3922,97.3922,97.1368,97.1663,6499.0
2024-05-06 10:20:00,98.84,98.86,98.77,98.86,5381.0,97.1073,97.127,97.0385,97.127,5381.0
2024-05-06 10:25:00,98.83,99.11,98.83,99.05,9412.0,97.0975,97.3726,97.0975,97.3136,9412.0
2024-05-06 10:30:00,99.07,99.25,99.05,99.12,7619.0,97.3333,97.5101,97.3136,97.3824,7619.0
2024-05-06 10:35:00,99.18,99.18,98.94,99.03,16364.0,97.4413,97.4413,97.2056,97.294,16364.0
2024-05-06 10:40:00,99.04,99.06,98.9,99.0,4183.0,97.3038,97.3234,97.1663,97.2645,4183.0
2024-05-06 10:45:00,98.98,98.98,98.81,98.84,11935.0,97.2449,97.2449,97.0778,97.1073,11935.0
2024-05-06 10:50:00,98.84,98.99,98.81,98.81,10338.0,97.1073,97.2547,97.0778,97.0778,10338.0
2024-05-06 10:55:00,98.83,98.98,98.79,98.9,6856.0,97.0975,97.2449,97.0582,97.1663,6856.0
2024-05-06 11:00:00,98.91,98.94,98.87,98.9,3196.0,97.1761,97.2056,97.1368,97.1663,3196.0
2024-05-06 11:05:00,98.85,99.29,98.83,99.29,7519.0,97.1171,97.5494,97.0975,97.5494,7519.0
2024-05-06 11:10:00,99.37,99.67,99.35,99.66,6301.0,97.628,97.9228,97.6084,97.9129,6301.0
2024-05-06 11:15:00,99.64,99.7,99.41,99.41,14425.0,97.8933,97.9522,97.6673,97.6673,14425.0
2024-05-06 11:20:00,99.39,99.39,99.26,99.36,8423.0,97.6477,97.6477,97.5199,97.6182,8423.0
2024-05-06 11:25:00,99.36,99.45,99.3,99.38,8454.0,97.6182,97.7066,97.5592,97.6378,8454.0
2024-05-06 11:30:00,99.35,99.47,99.35,99.44,5542.0,97.6084,97.7263,97.6084,97.6968,5542.0
2024-05-06 11:35:00,99.43,99.45,99.35,99.42,6566.0,97.687,97.7066,97.6084,97.6771,6566.0
2024-05-06 11:40:00,99.43,99.46,99.35,99.44,5490.0,97.687,97.7164,97.6084,97.6968,5490.0
2024-05-06 11:45:00,99.44,99.45,99.29,99.33,7247.0,97.6968,97.7066,97.5494,97.5887,7247.0
2024-05-06 11:50:00,99.29,99.34,99.23,99.29,6333.0,97.5494,97.5985,97.4905,97.5494,6333.0
2024-05-06 11:55:00,99.27,99.27,99.14,99.15,5898.0,97.5298,97.5298,97.402,97.4119,5898.0
2024-05-06 12:00:00,99.11,99.11,98.95,98.95,4572.0,97.3726,97.3726,97.2154,97.2154,4572.0
2024-05-06 12:05:00,98.96,99.02,98.96,99.02,3527.0,97.2252,97.2842,97.2252,97.2842,3527.0
2024-05-06 12:10:00,98.99,99.09,98.98,98.98,6259.0,97.2547,97.3529,97.2449,97.2449,6259.0
2024-05-06 12:15:00,98.98,99.07,98.93,99.05,9997.0,97.2449,97.3333,97.1957,97.3136,9997.0
2024-05-06 12:20:00,99.08,99.2,99.05,99.2,5404.0,97.3431,97.461,97.3136,97.461,5404.0
2024-05-06 12:25:00,99.18,99.21,99.15,99.16,3118.0,97.4413,97.4708,97.4119,97.4217,3118.0
2024-05-06 12:30:00,99.17,99.21,99.07,99.09,4682.0,97.4315,97.4708,97.3333,97.3529,4682.0
2024-05-06 12:35:00,99.1,99.1,98.83,98.9,6126.0,97.3627,97.3627,97.0975,97.1663,6126.0
2024-05-06 12:40:00,98.89,99.08,98.88,99.07,17221.0,97.1564,97.3431,97.1466,97.3333,17221.0
2024-05-06 12:45:00,99.08,99.13,98.98,98.99,6372.0,97.3431,97.3922,97.2449,97.2547,6372.0
2024-05-06 12:50:00,99.0,99.12,98.96,98.97,7656.0,97.2645,97.3824,97.2252,97.235,7656.0
2024-05-06 12:55:00,98.98,99.02,98.96,99.01,4753.0,97.2449,97.2842,97.2252,97.2743,4753.0
2024-05-06 13:00:00,99.01,99.15,99.0,99.09,4975.0,97.2743,97.4119,97.2645,97.3529,4975.0
2024-05-06 13:05:00,99.09,99.21,99.09,99.16,2680.0,97.3529,97.4708,97.3529,97.4217,2680.0
2024-05-06 13:10:00,99.13,99.15,98.97,98.98,3743.0,97.3922,97.4119,97.235,97.2449,3743.0
2024-05-06 13:15:00,98.98,99.02,98.94,98.95,5142.0,97.2449,97.2842,97.2056,97.2154,5142.0
2024-05-06 13:20:00,98.97,99.01,98.87,98.88,5761.0,97.235,97.2743,97.1368,97.1466,5761.0
2024-05-06 13:25:00,98.85,98.95,98.85,98.95,3898.0,97.1171,97.2154,97.1171,97.2154,3898.0
2024-05-06 13:30:00,98.97,98.98,98.93,98.94,5298.0,97.235,97.2449,97.1957,97.2056,5298.0
2024-05-06 13:35:00,98.95,99.01,98.84,98.84,8047.0,97.2154,97.2743,97.1073,97.1073,8047.0
2024-05-06 13:40:00,98.84,98.87,98.79,98.86,6966.0,97.1073,97.1368,97.0582,97.127,6966.0
2024-05-06 13:45:00,98.85,98.87,98.82,98.87,6822.0,97.1171,97.1368,97.0877,97.1368,6822.0
2024-05-06 13:50:00,98.87,98.91,98.85,98.85,3932.0,97.1368,97.1761,97.1171,97.1171,3932.0
2024-05-06 13:55:00,98.86,98.88,98.61,98.66,18978.0,97.127,97.1466,96.8813,96.9305,18978.0
2024-05-06 14:00:00,98.65,98.73,98.64,98.73,8051.0,96.9206,96.9992,96.9108,96.9992,8051.0
2024-05-06 14:05:00,98.73,98.8,98.73,98.8,4380.0,96.9992,97.068,96.9992,97.068,4380.0
2024-05-06 14:10:00,98.81,98.94,98.8,98.93,6020.0,97.0778,97.2056,97.068,97.1957,6020.0
2024-05-06 14:15:00,98.92,98.98,98.88,98.91,5052.0,97.1859,97.2449,97.1466,97.1761,5052.0
2024-05-06 14:20:00,98.92,98.92,98.86,98.87,2964.0,97.1859,97.1859,97.127,97.1368,2964.0
2024-05-06 14:25:00,98.87,98.93,98.82,98.89,5671.0,97.1368,97.1957,97.0877,97.1564,5671.0
2024-05-06 14:30:00,98.9,99.0,98.89,99.0,5450.0,97.1663,97.2645,97.1564,97.2645,5450.0
2024-05-06 14:35:00,99.01,99.01,98.89,98.9,4130.0,97.2743,97.2743,97.1564,97.1663,4130.0
2024-05-06 14:40:00,98.9,98.92,98.72,98.73,12409.0,97.1663,97.1859,96.9894,96.9992,12409.0
2024-05-06 14:45:00,98.71,98.76,98.62,98.72,15211.0,96.9796,97.0287,96.8912,96.9894,15211.0
2024-05-06 14:50:00,98.72,98.74,98.65,98.67,9521.0,96.9894,97.0091,96.9206,96.9403,9521.0
2024-05-06 14:55:00,98.67,98.72,98.67,98.68,8812.0,96.9403,96.9894,96.9403,96.9501,8812.0
2024-05-06 15:00:00,98.69,98.77,98.67,98.75,20918.0,96.9599,97.0385,96.9403,97.0189,20918.0
2024-05-06 15:05:00,98.72,98.75,98.62,98.71,11285.0,96.9894,97.0189,96.8912,96.9796,11285.0
2024-05-06 15:10:00,98.71,98.73,98.69,98.71,8856.0,96.9796,96.9992,96.9599,96.9796,8856.0
2024-05-06 15:15:00,98.69,98.74,98.66,98.71,11610.0,96.9599,97.0091,96.9305,96.9796,11610.0
2024-05-06 15:20:00,98.72,98.75,98.68,98.72,11318.0,96.9894,97.0189,96.9501,96.9894,11318.0
2024-05-06 15:25:00,98.72,98.72,98.51,98.55,10770.0,96.9894,96.9894,96.7831,96.8224,10770.0
2024-05-06 15:30:00,98.55,98.59,98.5,98.51,15422.0,96.8224,96.8617,96.7733,96.7831,15422.0
2024-05-06 15:35:00,98.51,98.51,98.39,98.4,20863.0,96.7831,96.7831,96.6652,96.675,20863.0
2024-05-06 15:40:00,98.4,98.52,98.32,98.42,41990.0,96.675,96.7929,96.5964,96.6947,41990.0
2024-05-06 15:45:00,98.41,98.58,98.41,98.55,27750.0,96.6848,96.8519,96.6848,96.8224,27750.0
2024-05-06 15:50:00,98.55,98.57,98.42,98.54,44921.0,96.8224,96.842,96.6947,96.8126,44921.0
2024-05-06 15:55:00,98.54,98.66,98.44,98.62,168217.0,96.8126,96.9305,96.7143,96.8912,168217.0
2024-05-07 09:30:00,98.77,99.15,98.72,99.13,25140.0,97.0385,97.4119,96.9894,97.3922,25140.0
2024-05-07 09:35:00,99.13,99.5,99.02,99.5,8042.0,97.3922,97.7557,97.2842,97.7557,8042.0
2024-05-07 09:40:00,99.51,99.51,99.3,99.47,3858.0,97.7656,97.7656,97.5592,97.7263,3858.0
2024-05-07 09:45:00,99.38,99.5,99.2,99.27,6829.0,97.6378,97.7557,97.461,97.5298,6829.0
2024-05-07 09:50:00,99.33,99.39,99.13,99.23,2930.0,97.5887,97.6477,97.3922,97.4905,2930.0
2024-05-07 09:55:00,99.14,99.23,98.91,98.96,6454.0,97.402,97.4905,97.1761,97.2252,6454.0
2024-05-07 10:00:00,99.0,99.38,98.99,99.37,2705.0,97.2645,97.6378,97.2547,97.628,2705.0
2024-05-07 10:05:00,99.31,99.53,99.31,99.46,5616.0,97.5691,97.7852,97.5691,97.7164,5616.0
2024-05-07 10:10:00,99.47,99.6,99.39,99.59,5702.0,97.7263,97.854,97.6477,97.8442,5702.0
2024-05-07 10:15:00,99.55,99.63,99.47,99.59,4188.0,97.8049,97.8835,97.7263,97.8442,4188.0
2024-05-07 10:20:00,99.62,99.64,99.51,99.59,4236.0,97.8736,97.8933,97.7656,97.8442,4236.0
2024-05-07 10:25:00,99.56,99.56,99.39,99.49,5514.0,97.8147,97.8147,97.6477,97.7459,5514.0
2024-05-07 10:30:00,99.59,99.68,99.55,99.68,2150.0,97.8442,97.9326,97.8049,97.9326,2150.0
2024-05-07 10:35:00,99.61,99.65,99.56,99.6,7096.0,97.8638,97.9031,97.8147,97.854,7096.0
2024-05-07 10:40:00,99.56,99.57,99.38,99.43,2777.0,97.8147,97.8245,97.6378,97.687,2777.0
2024-05-07 10:45:00,99.43,99.43,99.25,99.27,5096.0,97.687,97.687,97.5101,97.5298,5096.0
2024-05-07 10:50:00,99.3,99.4,99.25,99.39,3378.0,97.5592,97.6575,97.5101,97.6477,3378.0
2024-05-07 10:55:00,99.39,99.4,99.2,99.26,4124.0,97.6477,97.6575,97.461,97.5199,4124.0
2024-05-07 11:00:00,99.31,99.4,99.19,99.27,46166.0,97.5691,97.6575,97.4512,97.5298,46166.0
2024-05-07 11:05:00,99.31,99.45,99.31,99.36,5895.0,97.5691,97.7066,97.5691,97.6182,5895.0
2024-05-07 11:10:00,99.4,99.46,99.35,99.39,5462.0,97.6575,97.7164,97.6084,97.6477,5462.0
2024-05-07 11:15:00,99.38,99.4,99.15,99.2,12554.0,97.6378,97.6575,97.4119,97.461,12554.0
2024-05-07 11:20:00,99.16,99.27,99.15,99.22,6426.0,97.4217,97.5298,97.4119,97.4806,6426.0
2024-05-07 11:25:00,99.24,99.35,99.23,99.31,11236.0,97.5003,97.6084,97.4905,97.5691,11236.0
2024-05-07 11:30:00,99.33,99.42,99.28,99.41,16043.0,97.5887,97.6771,97.5396,97.6673,16043.0
2024-05-07 11:35:00,99.4,99.59,99.37,99.53,20969.0,97.6575,97.8442,97.628,97.7852,20969.0
2024-05-07 11:40:00,99.55,99.7,99.53,99.7,23042.0,97.8049,97.9522,97.7852,97.9522,23042.0
2024-05-07 11:45:00,99.69,99.9,99.68,99.84,6836.0,97.9424,98.1487,97.9326,98.0898,6836.0
2024-05-07 11:50:00,99.83,99.91,99.79,99.88,7315.0,98.08,98.1585,98.0407,98.1291,7315.0
2024-05-07 11:55:00,99.87,99.87,99.73,99.74,6575.0,98.1192,98.1192,97.9817,97.9915,6575.0
2024-05-07 12:00:00,99.73,99.86,99.66,99.84,6241.0,97.9817,98.1094,97.9129,98.0898,6241.0
2024-05-07 12:05:00,99.86,99.9,99.79,99.81,3322.0,98.1094,98.1487,98.0407,98.0603,3322.0
2024-05-07 12:10:00,99.81,99.84,99.76,99.78,4317.0,98.0603,98.0898,98.0112,98.0308,4317.0
2024-05-07 12:15:00,99.77,99.81,99.68,99.68,7362.0,98.021,98.0603,97.9326,97.9326,7362.0
2024-05-07 12:20:00,99.68,99.72,99.65,99.65,3405.0,97.9326,97.9719,97.9031,97.9031,3405.0
2024-05-07 12:25:00,99.69,99.7,99.6,99.61,5271.0,97.9424,97.9522,97.854,97.8638,5271.0
2024-05-07 12:30:00,99.61,99.63,99.34,99.41,18481.0,97.8638,97.8835,97.5985,97.6673,18481.0
2024-05-07 12:35:00,99.42,99.45,99.37,99.37,5747.0,97.6771,97.7066,97.628,97.628,5747.0
2024-05-07 12:40:00,99.37,99.4,99.21,99.25,9448.0,97.628,97.6575,97.4708,97.5101,9448.0
2024-05-07 12:45:00,99.22,99.24,99.09,99.12,14392.0,97.4806,97.5003,97.3529,97.3824,14392.0
2024-05-07 12:50:00,99.1,99.19,99.09,99.16,7178.0,97.3627,97.4512,97.3529,97.4217,7178.0
2024-05-07 12:55:00,99.17,99.23,99.09,99.14,33492.0,97.4315,97.4905,97.3529,97.402,33492.0
2024-05-07 13:00:00,99.15,99.3,99.14,99.27,34189.0,97.4119,97.5592,97.402,97.5298,34189.0
2024-05-07 13:05:00,99.27,99.3,99.08,99.12,19088.0,97.5298,97.5592,97.3431,97.3824,19088.0
2024-05-07 13:10:00,99.12,99.22,99.12,99.15,9872.0,97.3824,97.4806,97.3824,97.4119,9872.0
2024-05-07 13:15:00,99.12,99.12,99.03,99.1,13256.0,97.3824,97.3824,97.294,97.3627,13256.0
2024-05-07 13:20:00,99.05,99.19,99.05,99.14,9746.0,97.3136,97.4512,97.3136,97.402,9746.0
2024-05-07 13:25:00,99.13,99.15,99.12,99.13,7700.0,97.3922,97.4119,97.3824,97.3922,7700.0
2024-05-07 13:30:00,99.13,99.14,98.93,98.94,14212.0,97.3922,97.402,97.1957,97.2056,14212.0
2024-05-07 13:35:00,98.95,99.06,98.95,99.02,6527.0,97.2154,97.3234,97.2154,97.2842,6527.0
2024-05-07 13:40:00,99.0,99.14,99.0,99.12,11930.0,97.2645,97.402,97.2645,97.3824,11930.0
2024-05-07 13:45:00,99.12,99.27,99.1,99.2,5375.0,97.3824,97.5298,97.3627,97.461,5375.0
2024-05-07 13:50:00,99.22,99.46,99.21,99.34,22164.0,97.4806,97.7164,97.4708,97.5985,22164.0
2024-05-07 13:55:00,99.32,99.34,99.1,99.1,7997.0,97.5789,97.5985,97.3627,97.3627,7997.0
2024-05-07 14:00:00,99.07,99.2,99.05,99.15,8603.0,97.3333,97.461,97.3136,97.4119,8603.0
2024-05-07 14:05:00,99.13,99.19,99.03,99.05,5760.0,97.3922,97.4512,97.294,97.3136,5760.0
2024-05-07 14:10:00,99.05,99.19,99.05,99.15,14676.0,97.3136,97.4512,97.3136,97.4119,14676.0
2024-05-07 14:15:00,99.18,99.23,99.14,99.16,9423.0,97.4413,97.4905,97.402,97.4217,9423.0
2024-05-07 14:20:00,99.14,99.21,99.12,99.15,8278.0,97.402,97.4708,97.3824,97.4119,8278.0
2024-05-07 14:25:00,99.15,99.2,99.14,99.15,10113.0,97.4119,97.461,97.402,97.4119,10113.0
2024-05-07 14:30:00,99.17,99.17,99.06,99.14,24299.0,97.4315,97.4315,97.3234,97.402,24299.0
2024-05-07 14:35:00,99.12,99.25,99.12,99.2,6829.0,97.3824,97.5101,97.3824,97.461,6829.0
2024-05-07 14:40:00,99.21,99.31,99.21,99.28,9405.0,97.4708,97.5691,97.4708,97.5396,9405.0
2024-05-07 14:45:00,99.28,99.29,99.2,99.22,8839.0,97.5396,97.5494,97.461,97.4806,8839.0
2024-05-07 14:50:00,99.21,99.27,99.16,99.26,17524.0,97.4708,97.5298,97.4217,97.5199,17524.0
2024-05-07 14:55:00,99.28,99.37,99.26,99.28,28575.0,97.5396,97.628,97.5199,97.5396,28575.0
2024-05-07 15:00:00,99.29,99.4,99.25,99.4,31846.0,97.5494,97.6575,97.5101,97.6575,31846.0
2024-05-07 15:05:00,99.43,99.59,99.42,99.51,19304.0,97.687,97.8442,97.6771,97.7656,19304.0
2024-05-07 15:10:00,99.51,99.52,99.38,99.51,16703.0,97.7656,97.7754,97.6378,97.7656,16703.0
2024-05-07 15:15:00,99.52,99.55,99.49,99.52,11307.0,97.7754,97.8049,97.7459,97.7754,11307.0
2024-05-07 15:20:00,99.52,99.54,99.48,99.54,10168.0,97.7754,97.795,97.7361,97.795,10168.0
2024-05-07 15:25:00,99.54,99.61,99.5,99.61,16485.0,97.795,97.8638,97.7557,97.8638,16485.0
2024-05-07 15:30:00,99.62,99.77,99.62,99.75,30686.0,97.8736,98.021,97.8736,98.0014,30686.0
2024-05-07 15:35:00,99.74,99.82,99.68,99.68,29734.0,97.9915,98.0701,97.9326,97.9326,29734.0
2024-05-07 15:40:00,99.68,99.69,99.44,99.53,38627.0,97.9326,97.9424,97.6968,97.7852,38627.0
2024-05-07 15:45:00,99.53,99.8,99.52,99.8,28861.0,97.7852,98.0505,97.7754,98.0505,28861.0
2024-05-07 15:50:00,99.78,99.86,99.71,99.81,79952.0,98.0308,98.1094,97.9621,98.0603,79952.0
2024-05-07 15:55:00,99.82,99.86,99.67,99.71,220828.0,98.0701,98.1094,97.9228,97.9621,220828.0
2024-05-08 09:30:00,99.84,100.07,99.6,99.83,25834.0,98.0898,98.3157,97.854,98.08,25834.0
2024-05-08 09:35:00,99.83,100.09,99.39,99.46,9432.0,98.08,98.3354,97.6477,97.7164,9432.0
2024-05-08 09:40:00,99.57,99.71,99.44,99.54,11117.0,97.8245,97.9621,97.6968,97.795,11117.0
2024-05-08 09:45:00,99.63,99.75,99.31,99.32,6030.0,97.8835,98.0014,97.5691,97.5789,6030.0
2024-05-08 09:50:00,99.38,99.52,99.26,99.45,5552.0,97.6378,97.7754,97.5199,97.7066,5552.0
2024-05-08 09:55:00,99.51,99.76,99.37,99.45,10384.0,97.7656,98.0112,97.628,97.7066,10384.0
2024-05-08 10:00:00,99.3,99.3,98.96,99.08,8592.0,97.5592,97.5592,97.2252,97.3431,8592.0
2024-05-08 10:05:00,99.15,99.16,99.0,99.05,2894.0,97.4119,97.4217,97.2645,97.3136,2894.0
2024-05-08 10:10:00,99.0,99.05,98.69,98.7,16486.0,97.2645,97.3136,96.9599,96.9698,16486.0
2024-05-08 10:15:00,98.66,98.91,98.66,98.86,6945.0,96.9305,97.1761,96.9305,97.127,6945.0
2024-05-08 10:20:00,98.86,99.11,98.82,99.03,19324.0,97.127,97.3726,97.0877,97.294,19324.0
2024-05-08 10:25:00,99.06,99.07,98.69,98.74,10486.0,97.3234,97.3333,96.9599,97.0091,10486.0
2024-05-08 10:30:00,98.69,98.9,98.65,98.8,6933.0,96.9599,97.1663,96.9206,97.068,6933.0
2024-05-08 10:35:00,98.78,98.83,98.66,98.72,8365.0,97.0484,97.0975,96.9305,96.9894,8365.0
2024-05-08 10:40:00,98.7,98.71,98.54,98.55,8818.0,96.9698,96.9796,96.8126,96.8224,8818.0
2024-05-08 10:45:00,98.58,98.74,98.53,98.74,6888.0,96.8519,97.0091,96.8027,97.0091,6888.0
2024-05-08 10:50:00,98.75,98.79,98.67,98.72,7865.0,97.0189,97.0582,96.9403,96.9894,7865.0
2024-05-08 10:55:00,98.71,98.96,98.71,98.85,27625.0,96.9796,97.2252,96.9796,97.1171,27625.0
2024-05-08 11:00:00,98.85,98.92,98.61,98.65,14257.0,97.1171,97.1859,96.8813,96.9206,14257.0
2024-05-08 11:05:00,98.62,98.63,98.34,98.34,6146.0,96.8912,96.901,96.6161,96.6161,6146.0
2024-05-08 11:10:00,98.37,98.49,98.26,98.4,25346.0,96.6455,96.7634,96.5375,96.675,25346.0
2024-05-08 11:15:00,98.37,98.47,98.24,98.33,24000.0,96.6455,96.7438,96.5178,96.6062,24000.0
2024-05-08 11:20:00,98.33,98.33,98.19,98.32,9918.0,96.6062,96.6062,96.4687,96.5964,9918.0
2024-05-08 11:25:00,98.31,98.5,98.31,98.44,12407.0,96.5866,96.7733,96.5866,96.7143,12407.0
2024-05-08 11:30:00,98.44,98.49,98.34,98.36,6092.0,96.7143,96.7634,96.6161,96.6357,6092.0
2024-05-08 11:35:00,98.37,98.49,98.34,98.34,5244.0,96.6455,96.7634,96.6161,96.6161,5244.0
2024-05-08 11:40:00,98.34,98.35,98.14,98.15,12779.0,96.6161,96.6259,96.4196,96.4294,12779.0
2024-05-08 11:45:00,98.15,98.41,98.15,98.4,12859.0,96.4294,96.6848,96.4294,96.675,12859.0
2024-05-08 11:50:00,98.42,98.45,98.37,98.44,8993.0,96.6947,96.7241,96.6455,96.7143,8993.0
2024-05-08 11:55:00,98.45,98.58,98.44,98.52,6612.0,96.7241,96.8519,96.7143,96.7929,6612.0
2024-05-08 12:00:00,98.56,98.59,98.45,98.53,15928.0,96.8322,96.8617,96.7241,96.8027,15928.0
2024-05-08 12:05:00,98.51,98.53,98.46,98.5,7320.0,96.7831,96.8027,96.734,96.7733,7320.0
2024-05-08 12:10:00,98.48,98.65,98.48,98.59,12402.0,96.7536,96.9206,96.7536,96.8617,12402.0
2024-05-08 12:15:00,98.59,98.64,98.47,98.47,6127.0,96.8617,96.9108,96.7438,96.7438,6127.0
2024-05-08 12:20:00,98.46,98.48,98.38,98.4,8510.0,96.734,96.7536,96.6554,96.675,8510.0
2024-05-08 12:25:00,98.4,98.4,98.18,98.23,9512.0,96.675,96.675,96.4589,96.508,9512.0
2024-05-08 12:30:00,98.23,98.29,98.02,98.04,11588.0,96.508,96.5669,96.3017,96.3213,11588.0
2024-05-08 12:35:00,98.05,98.06,97.9,98.02,28638.0,96.3312,96.341,96.1838,96.3017,28638.0
2024-05-08 12:40:00,97.99,98.19,97.99,98.12,23305.0,96.2722,96.4687,96.2722,96.3999,23305.0
2024-05-08 12:45:00,98.15,98.25,98.11,98.2,20499.0,96.4294,96.5276,96.3901,96.4785,20499.0
2024-05-08 12:50:00,98.15,98.19,98.12,98.18,9716.0,96.4294,96.4687,96.3999,96.4589,9716.0
2024-05-08 12:55:00,98.18,98.27,98.15,98.16,15120.0,96.4589,96.5473,96.4294,96.4392,15120.0
2024-05-08 13:00:00,98.2,98.31,98.14,98.15,13784.0,96.4785,96.5866,96.4196,96.4294,13784.0
2024-05-08 13:05:00,98.15,98.19,98.13,98.15,7880.0,96.4294,96.4687,96.4098,96.4294,7880.0
2024-05-08 13:10:00,98.16,98.17,98.0,98.02,14458.0,96.4392,96.4491,96.282,96.3017,14458.0
2024-05-08 13:15:00,98.01,98.2,98.0,98.19,30516.0,96.2919,96.4785,96.282,96.4687,30516.0
2024-05-08 13:20:00,98.18,98.27,98.07,98.12,14381.0,96.4589,96.5473,96.3508,96.3999,14381.0
2024-05-08 13:25:00,98.12,98.2,98.11,98.13,7687.0,96.3999,96.4785,96.3901,96.4098,7687.0
2024-05-08 13:30:00,98.14,98.14,97.93,97.95,13605.0,96.4196,96.4196,96.2133,96.2329,13605.0
2024-05-08 13:35:00,97.95,98.1,97.95,98.02,15930.0,96.2329,96.3803,96.2329,96.3017,15930.0
2024-05-08 13:40:00,98.01,98.19,97.96,98.15,14392.0,96.2919,96.4687,96.2427,96.4294,14392.0
2024-05-08 13:45:00,98.16,98.2,98.08,98.17,9055.0,96.4392,96.4785,96.3606,96.4491,9055.0
2024-05-08 13:50:00,98.14,98.2,98.14,98.17,6589.0,96.4196,96.4785,96.4196,96.4491,6589.0
2024-05-08 13:55:00,98.19,98.2,98.14,98.15,7749.0,96.4687,96.4785,96.4196,96.4294,7749.0
2024-05-08 14:00:00,98.15,98.2,98.11,98.11,14278.0,96.4294,96.4785,96.3901,96.3901,14278.0
2024-05-08 14:05:00,98.12,98.15,98.06,98.08,9344.0,96.3999,96.4294,96.341,96.3606,9344.0
2024-05-08 14:10:00,98.07,98.11,98.02,98.06,9916.0,96.3508,96.3901,96.3017,96.341,9916.0
2024-05-08 14:15:00,98.06,98.09,98.03,98.06,6269.0,96.341,96.3705,96.3115,96.341,6269.0
2024-05-08 14:20:00,98.07,98.07,97.86,97.88,10669.0,96.3508,96.3508,96.1445,96.1641,10669.0
2024-05-08 14:25:00,97.86,97.95,97.86,97.91,6432.0,96.1445,96.2329,96.1445,96.1936,6432.0
2024-05-08 14:30:00,97.89,97.9,97.66,97.66,6969.0,96.174,96.1838,95.948,95.948,6969.0
2024-05-08 14:35:00,97.66,97.72,97.56,97.65,7912.0,95.948,96.0069,95.8497,95.9382,7912.0
2024-05-08 14:40:00,97.65,97.75,97.6,97.75,15945.0,95.9382,96.0364,95.889,96.0364,15945.0
2024-05-08 14:45:00,97.79,97.89,97.75,97.75,5997.0,96.0757,96.174,96.0364,96.0364,5997.0
2024-05-08 14:50:00,97.75,97.78,97.56,97.56,12529.0,96.0364,96.0659,95.8497,95.8497,12529.0
2024-05-08 14:55:00,97.56,97.63,97.54,97.58,12374.0,95.8497,95.9185,95.8301,95.8694,12374.0
2024-05-08 15:00:00,97.59,97.73,97.57,97.66,5957.0,95.8792,96.0168,95.8596,95.948,5957.0
2024-05-08 15:05:00,97.66,97.89,97.66,97.88,24107.0,95.948,96.174,95.948,96.1641,24107.0
2024-05-08 15:10:00,97.87,97.92,97.84,97.84,8893.0,96.1543,96.2034,96.1248,96.1248,8893.0
2024-05-08 15:15:00,97.83,97.83,97.72,97.8,8203.0,96.115,96.115,96.0069,96.0855,8203.0
2024-05-08 15:20:00,97.75,97.84,97.71,97.78,7008.0,96.0364,96.1248,95.9971,96.0659,7008.0
2024-05-08 15:25:00,97.79,97.79,97.66,97.66,10176.0,96.0757,96.0757,95.948,95.948,10176.0
2024-05-08 15:30:00,97.66,97.71,97.57,97.6,10737.0,95.948,95.9971,95.8596,95.889,10737.0
2024-05-08 15:35:00,97.59,97.65,97.52,97.54,11917.0,95.8792,95.9382,95.8104,95.8301,11917.0
2024-05-08 15:40:00,97.56,97.71,97.55,97.65,13770.0,95.8497,95.9971,95.8399,95.9382,13770.0
2024-05-08 15:45:00,97.65,97.78,97.58,97.73,19819.0,95.9382,96.0659,95.8694,96.0168,19819.0
2024-05-08 15:50:00,97.72,97.76,97.52,97.59,46442.0,96.0069,96.0462,95.8104,95.8792,46442.0
2024-05-08 15:55:00,97.61,97.61,97.31,97.47,188526.0,95.8989,95.8989,95.6041,95.7613,188526.0
2024-05-09 09:30:00,97.36,97.65,97.36,97.53,29247.0,95.6533,95.9382,95.6533,95.8203,29247.0
2024-05-09 09:35:00,97.62,97.88,97.61,97.87,12228.0,95.9087,96.1641,95.8989,96.1543,12228.0
2024-05-09 09:40:00,97.91,98.08,97.86,97.94,3631.0,96.1936,96.3606,96.1445,96.2231,3631.0
2024-05-09 09:45:00,97.93,98.13,97.84,98.12,6314.0,96.2133,96.4098,96.1248,96.3999,6314.0
2024-05-09 09:50:00,98.12,98.13,97.96,98.0,8788.0,96.3999,96.4098,96.2427,96.282,8788.0
2024-05-09 09:55:00,98.0,98.11,97.94,98.01,5270.0,96.282,96.3901,96.2231,96.2919,5270.0
2024-05-09 10:00:00,98.01,98.53,97.97,98.51,14268.0,96.2919,96.8027,96.2526,96.7831,14268.0
2024-05-09 10:05:00,98.51,98.56,98.34,98.45,10025.0,96.7831,96.8322,96.6161,96.7241,10025.0
2024-05-09 10:10:00,98.4,98.61,98.4,98.48,9115.0,96.675,96.8813,96.675,96.7536,9115.0
2024-05-09 10:15:00,98.5,98.64,98.49,98.55,7255.0,96.7733,96.9108,96.7634,96.8224,7255.0
2024-05-09 10:20:00,98.51,98.58,98.47,98.51,4689.0,96.7831,96.8519,96.7438,96.7831,4689.0
2024-05-09 10:25:00,98.51,98.64,98.5,98.59,12773.0,96.7831,96.9108,96.7733,96.8617,12773.0
2024-05-09 10:30:00,98.56,98.6,98.47,98.54,4063.0,96.8322,96.8715,96.7438,96.8126,4063.0
2024-05-09 10:35:00,98.55,98.66,98.51,98.65,3669.0,96.8224,96.9305,96.7831,96.9206,3669.0
2024-05-09 10:40:00,98.65,98.81,98.62,98.81,9172.0,96.9206,97.0778,96.8912,97.0778,9172.0
2024-05-09 10:45:00,98.81,98.87,98.74,98.8,9282.0,97.0778,97.1368,97.0091,97.068,9282.0
2024-05-09 10:50:00,98.81,98.81,98.77,98.79,4581.0,97.0778,97.0778,97.0385,97.0582,4581.0
2024-05-09 10:55:00,98.8,98.87,98.73,98.75,8580.0,97.068,97.1368,96.9992,97.0189,8580.0
2024-05-09 11:00:00,98.75,98.79,98.53,98.53,4787.0,97.0189,97.0582,96.8027,96.8027,4787.0
2024-05-09 11:05:00,98.55,98.55,98.44,98.47,5299.0,96.8224,96.8224,96.7143,96.7438,5299.0
2024-05-09 11:10:00,98.44,98.5,98.35,98.35,7052.0,96.7143,96.7733,96.6259,96.6259,7052.0
2024-05-09 11:15:00,98.37,98.5,98.37,98.46,8684.0,96.6455,96.7733,96.6455,96.734,8684.0
2024-05-09 11:20:00,98.45,98.45,98.36,98.36,5098.0,96.7241,96.7241,96.6357,96.6357,5098.0
2024-05-09 11:25:00,98.36,98.42,98.32,98.39,6147.0,96.6357,96.6947,96.5964,96.6652,6147.0
2024-05-09 11:30:00,98.4,98.45,98.38,98.43,15947.0,96.675,96.7241,96.6554,96.7045,15947.0
2024-05-09 11:35:00,98.39,98.39,98.24,98.25,10045.0,96.6652,96.6652,96.5178,96.5276,10045.0
2024-05-09 11:40:00,98.24,98.24,98.14,98.22,4205.0,96.5178,96.5178,96.4196,96.4982,4205.0
2024-05-09 11:45:00,98.21,98.34,98.16,98.34,4504.0,96.4883,96.6161,96.4392,96.6161,4504.0
2024-05-09 11:50:00,98.36,98.41,98.33,98.33,8270.0,96.6357,96.6848,96.6062,96.6062,8270.0
2024-05-09 11:55:00,98.36,98.37,98.21,98.27,9575.0,96.6357,96.6455,96.4883,96.5473,9575.0
2024-05-09 12:00:00,98.25,98.31,98.25,98.28,3252.0,96.5276,96.5866,96.5276,96.5571,3252.0
2024-05-09 12:05:00,98.28,98.29,98.19,98.21,4122.0,96.5571,96.5669,96.4687,96.4883,4122.0
2024-05-09 12:10:00,98.21,98.31,98.21,98.3,3860.0,96.4883,96.5866,96.4883,96.5768,3860.0
2024-05-09 12:15:00,98.28,98.28,98.14,98.18,4297.0,96.5571,96.5571,96.4196,96.4589,4297.0
2024-05-09 12:20:00,98.19,98.27,98.18,98.27,2933.0,96.4687,96.5473,96.4589,96.5473,2933.0
2024-05-09 12:25:00,98.27,98.34,98.26,98.33,3881.0,96.5473,96.6161,96.5375,96.6062,3881.0
2024-05-09 12:30:00,98.32,98.34,98.26,98.28,11274.0,96.5964,96.6161,96.5375,96.5571,11274.0
2024-05-09 12:35:00,98.3,98.32,98.25,98.27,5573.0,96.5768,96.5964,96.5276,96.5473,5573.0
2024-05-09 12:40:00,98.28,98.31,98.19,98.19,3160.0,96.5571,96.5866,96.4687,96.4687,3160.0
2024-05-09 12:45:00,98.21,98.3,98.17,98.18,4810.0,96.4883,96.5768,96.4491,96.4589,4810.0
2024-05-09 12:50:00,98.18,98.19,98.12,98.19,5196.0,96.4589,96.4687,96.3999,96.4687,5196.0
2024-05-09 12:55:00,98.19,98.21,98.16,98.17,3652.0,96.4687,96.4883,96.4392,96.4491,3652.0
2024-05-09 13:00:00,98.17,98.23,98.14,98.21,12387.0,96.4491,96.508,96.4196,96.4883,12387.0
2024-05-09 13:05:00,98.2,98.2,98.12,98.13,4576.0,96.4785,96.4785,96.3999,96.4098,4576.0
2024-05-09 13:10:00,98.13,98.14,98.06,98.08,4516.0,96.4098,96.4196,96.341,96.3606,4516.0
2024-05-09 13:15:00,98.06,98.16,98.05,98.13,10474.0,96.341,96.4392,96.3312,96.4098,10474.0
2024-05-09 13:20:00,98.12,98.14,98.09,98.12,4381.0,96.3999,96.4196,96.3705,96.3999,4381.0
2024-05-09 13:25:00,98.12,98.16,98.12,98.14,2730.0,96.3999,96.4392,96.3999,96.4196,2730.0
2024-05-09 13:30:00,98.15,98.15,98.05,98.1,9552.0,96.4294,96.4294,96.3312,96.3803,9552.0
2024-05-09 13:35:00,98.13,98.17,98.12,98.17,908.0,96.4098,96.4491,96.3999,96.4491,908.0
2024-05-09 13:40:00,98.17,98.21,98.15,98.18,7149.0,96.4491,96.4883,96.4294,96.4589,7149.0
2024-05-09 13:45:00,98.19,98.22,98.11,98.15,4825.0,96.4687,96.4982,96.3901,96.4294,4825.0
2024-05-09 13:50:00,98.15,98.16,98.14,98.16,3963.0,96.4294,96.4392,96.4196,96.4392,3963.0
2024-05-09 13:55:00,98.16,98.17,98.11,98.15,5473.0,96.4392,96.4491,96.3901,96.4294,5473.0
2024-05-09 14:00:00,98.15,98.15,97.99,97.99,5386.0,96.4294,96.4294,96.2722,96.2722,5386.0
2024-05-09 14:05:00,98.01,98.05,98.01,98.03,2451.0,96.2919,96.3312,96.2919,96.3115,2451.0
2024-05-09 14:10:00,98.01,98.07,97.99,98.04,11121.0,96.2919,96.3508,96.2722,96.3213,11121.0
2024-05-09 14:15:00,98.04,98.1,98.03,98.07,5587.0,96.3213,96.3803,96.3115,96.3508,5587.0
2024-05-09 14:20:00,98.06,98.08,98.0,98.0,2445.0,96.341,96.3606,96.282,96.282,2445.0
2024-05-09 14:25:00,97.97,98.04,97.95,98.02,5397.0,96.2526,96.3213,96.2329,96.3017,5397.0
2024-05-09 14:30:00,98.02,98.04,97.82,97.82,10333.0,96.3017,96.3213,96.1052,96.1052,10333.0
2024-05-09 14:35:00,97.8,97.96,97.8,97.95,5974.0,96.0855,96.2427,96.0855,96.2329,5974.0
2024-05-09 14:40:00,97.96,97.96,97.85,97.89,6731.0,96.2427,96.2427,96.1347,96.174,6731.0
2024-05-09 14:45:00,97.88,97.91,97.87,97.89,8309.0,96.1641,96.1936,96.1543,96.174,8309.0
2024-05-09 14:50:00,97.89,97.94,97.87,97.92,16186.0,96.174,96.2231,96.1543,96.2034,16186.0
2024-05-09 14:55:00,97.91,98.01,97.9,97.98,6450.0,96.1936,96.2919,96.1838,96.2624,6450.0
2024-05-09 15:00:00,97.98,98.0,97.78,97.86,11799.0,96.2624,96.282,96.0659,96.1445,11799.0
2024-05-09 15:05:00,97.88,97.97,97.87,97.91,5208.0,96.1641,96.2526,96.1543,96.1936,5208.0
2024-05-09 15:10:00,97.9,97.99,97.89,97.98,5288.0,96.1838,96.2722,96.174,96.2624,5288.0
2024-05-09 15:15:00,98.0,98.05,97.96,98.02,9970.0,96.282,96.3312,96.2427,96.3017,9970.0
2024-05-09 15:20:00,98.02,98.18,97.99,98.16,28446.0,96.3017,96.4589,96.2722,96.4392,28446.0
2024-05-09 15:25:00,98.14,98.24,98.14,98.21,15733.0,96.4196,96.5178,96.4196,96.4883,15733.0
2024-05-09 15:30:00,98.2,98.22,98.13,98.17,14712.0,96.4785,96.4982,96.4098,96.4491,14712.0
2024-05-09 15:35:00,98.17,98.17,98.07,98.15,16033.0,96.4491,96.4491,96.3508,96.4294,16033.0
2024-05-09 15:40:00,98.15,98.16,98.07,98.14,17868.0,96.4294,96.4392,96.3508,96.4196,17868.0
2024-05-09 15:45:00,98.13,98.15,98.05,98.07,22934.0,96.4098,96.4294,96.3312,96.3508,22934.0
2024-05-09 15:50:00,98.06,98.26,98.03,98.04,101255.0,96.341,96.5375,96.3115,96.3213,101255.0
2024-05-09 15:55:00,98.04,98.13,97.85,98.06,145726.0,96.3213,96.4098,96.1347,96.341,145726.0
2024-05-10 09:30:00,98.22,98.64,98.22,98.64,16230.0,96.4982,96.9108,96.4982,96.9108,16230.0
2024-05-10 09:35:00,98.67,98.84,98.66,98.76,2264.0,96.9403,97.1073,96.9305,97.0287,2264.0
2024-05-10 09:40:00,98.75,98.76,98.62,98.76,1699.0,97.0189,97.0287,96.8912,97.0287,1699.0
2024-05-10 09:45:00,98.73,99.05,98.73,99.05,3954.0,96.9992,97.3136,96.9992,97.3136,3954.0
2024-05-10 09:50:00,99.02,99.11,98.98,99.07,2331.0,97.2842,97.3726,97.2449,97.3333,2331.0
2024-05-10 09:55:00,99.04,99.12,98.86,98.86,5495.0,97.3038,97.3824,97.127,97.127,5495.0
2024-05-10 10:00:00,98.91,99.12,98.87,98.89,11134.0,97.1761,97.3824,97.1368,97.1564,11134.0
2024-05-10 10:05:00,98.89,99.14,98.84,99.05,13658.0,97.1564,97.402,97.1073,97.3136,13658.0
2024-05-10 10:10:00,99.05,99.1,99.02,99.05,6652.0,97.3136,97.3627,97.2842,97.3136,6652.0
2024-05-10 10:15:00,99.07,99.1,98.93,99.09,5893.0,97.3333,97.3627,97.1957,97.3529,5893.0
2024-05-10 10:20:00,99.17,99.41,99.17,99.41,4159.0,97.4315,97.6673,97.4315,97.6673,4159.0
2024-05-10 10:25:00,99.38,99.54,99.28,99.48,9243.0,97.6378,97.795,97.5396,97.7361,9243.0
2024-05-10 10:30:00,99.48,99.49,99.27,99.34,10193.0,97.7361,97.7459,97.5298,97.5985,10193.0
2024-05-10 10:35:00,99.35,99.58,99.35,99.56,7504.0,97.6084,97.8343,97.6084,97.8147,7504.0
2024-05-10 10:40:00,99.56,99.56,99.47,99.5,9793.0,97.8147,97.8147,97.7263,97.7557,9793.0
2024-05-10 10:45:00,99.5,99.71,99.46,99.71,14977.0,97.7557,97.9621,97.7164,97.9621,14977.0
2024-05-10 10:50:00,99.67,99.71,99.39,99.39,35544.0,97.9228,97.9621,97.6477,97.6477,35544.0
2024-05-10 10:55:00,99.4,99.58,99.4,99.51,14690.0,97.6575,97.8343,97.6575,97.7656,14690.0
2024-05-10 11:00:00,99.52,99.74,99.49,99.73,13493.0,97.7754,97.9915,97.7459,97.9817,13493.0
2024-05-10 11:05:00,99.7,99.88,99.69,99.87,12965.0,97.9522,98.1291,97.9424,98.1192,12965.0
2024-05-10 11:10:00,99.86,99.92,99.68,99.75,24200.0,98.1094,98.1684,97.9326,98.0014,24200.0
2024-05-10 11:15:00,99.79,99.84,99.67,99.72,12692.0,98.0407,98.0898,97.9228,97.9719,12692.0
2024-05-10 11:20:00,99.72,99.77,99.7,99.76,3399.0,97.9719,98.021,97.9522,98.0112,3399.0
2024-05-10 11:25:00,99.75,99.83,99.69,99.83,8410.0,98.0014,98.08,97.9424,98.08,8410.0
2024-05-10 11:30:00,99.88,100.0,99.85,99.98,5677.0,98.1291,98.247,98.0996,98.2273,5677.0
2024-05-10 11:35:00,99.96,100.02,99.92,99.99,7223.0,98.2077,98.2666,98.1684,98.2371,7223.0
2024-05-10 11:40:00,99.98,99.98,99.73,99.73,9860.0,98.2273,98.2273,97.9817,97.9817,9860.0
2024-05-10 11:45:00,99.76,99.82,99.7,99.8,6336.0,98.0112,98.0701,97.9522,98.0505,6336.0
2024-05-10 11:50:00,99.8,99.97,99.8,99.9,3804.0,98.0505,98.2175,98.0505,98.1487,3804.0
2024-05-10 11:55:00,99.92,99.96,99.87,99.87,6684.0,98.1684,98.2077,98.1192,98.1192,6684.0
2024-05-10 12:00:00,99.89,99.89,99.8,99.81,4496.0,98.1389,98.1389,98.0505,98.0603,4496.0
2024-05-10 12:05:00,99.82,99.9,99.81,99.88,5001.0,98.0701,98.1487,98.0603,98.1291,5001.0
2024-05-10 12:10:00,99.92,99.92,99.84,99.84,3919.0,98.1684,98.1684,98.0898,98.0898,3919.0
2024-05-10 12:15:00,99.87,99.91,99.81,99.88,3983.0,98.1192,98.1585,98.0603,98.1291,3983.0
2024-05-10 12:20:00,99.88,99.91,99.81,99.86,5522.0,98.1291,98.1585,98.0603,98.1094,5522.0
2024-05-10 12:25:00,99.89,99.93,99.79,99.81,11589.0,98.1389,98.1782,98.0407,98.0603,11589.0
2024-05-10 12:30:00,99.79,99.81,99.64,99.7,14311.0,98.0407,98.0603,97.8933,97.9522,14311.0
2024-05-10 12:35:00,99.72,99.77,99.67,99.76,6399.0,97.9719,98.021,97.9228,98.0112,6399.0
2024-05-10 12:40:00,99.78,99.96,99.77,99.92,15878.0,98.0308,98.2077,98.021,98.1684,15878.0
2024-05-10 12:45:00,99.98,100.0,99.93,99.95,6375.0,98.2273,98.247,98.1782,98.1978,6375.0
2024-05-10 12:50:00,99.98,100.08,99.97,100.07,5227.0,98.2273,98.3256,98.2175,98.3157,5227.0
2024-05-10 12:55:00,100.03,100.08,100.01,100.02,5697.0,98.2764,98.3256,98.2568,98.2666,5697.0
2024-05-10 13:00:00,100.03,100.04,99.91,99.95,5164.0,98.2764,98.2863,98.1585,98.1978,5164.0
2024-05-10 13:05:00,99.93,99.95,99.86,99.9,5049.0,98.1782,98.1978,98.1094,98.1487,5049.0
2024-05-10 13:10:00,99.94,99.97,99.89,99.93,3900.0,98.188,98.2175,98.1389,98.1782,3900.0
2024-05-10 13:15:00,99.95,99.99,99.92,99.98,5087.0,98.1978,98.2371,98.1684,98.2273,5087.0
2024-05-10 13:20:00,99.97,100.0,99.93,99.98,6481.0,98.2175,98.247,98.1782,98.2273,6481.0
2024-05-10 13:25:00,99.99,99.99,99.9,99.95,6684.0,98.2371,98.2371,98.1487,98.1978,6684.0
2024-05-10 13:30:00,99.95,100.0,99.92,99.97,2840.0,98.1978,98.247,98.1684,98.2175,2840.0
2024-05-10 13:35:00,99.95,100.0,99.95,99.95,5088.0,98.1978,98.247,98.1978,98.1978,5088.0
2024-05-10 13:40:00,99.93,99.98,99.89,99.97,3347.0,98.1782,98.2273,98.1389,98.2175,3347.0
2024-05-10 13:45:00,99.99,100.0,99.91,99.92,4501.0,98.2371,98.247,98.1585,98.1684,4501.0
2024-05-10 13:50:00,99.9,99.94,99.88,99.91,14368.0,98.1487,98.188,98.1291,98.1585,14368.0
2024-05-10 13:55:00,99.89,99.93,99.82,99.84,7679.0,98.1389,98.1782,98.0701,98.0898,7679.0
2024-05-10 14:00:00,99.84,99.93,99.84,99.91,3846.0,98.0898,98.1782,98.0898,98.1585,3846.0
2024-05-10 14:05:00,99.92,99.93,99.86,99.88,3021.0,98.1684,98.1782,98.1094,98.1291,3021.0
2024-05-10 14:10:00,99.88,99.88,99.8,99.84,4211.0,98.1291,98.1291,98.0505,98.0898,4211.0
2024-05-10 14:15:00,99.8,99.85,99.8,99.83,2640.0,98.0505,98.0996,98.0505,98.08,2640.0
2024-05-10 14:20:00,99.81,99.85,99.8,99.82,7764.0,98.0603,98.0996,98.0505,98.0701,7764.0
2024-05-10 14:25:00,99.82,99.87,99.76,99.84,16332.0,98.0701,98.1192,98.0112,98.0898,16332.0
2024-05-10 14:30:00,99.86,99.88,99.81,99.88,8137.0,98.1094,98.1291,98.0603,98.1291,8137.0
2024-05-10 14:35:00,99.88,99.89,99.81,99.88,6727.0,98.1291,98.1389,98.0603,98.1291,6727.0
2024-05-10 14:40:00,99.89,100.0,99.87,99.95,31933.0,98.1389,98.247,98.1192,98.1978,31933.0
2024-05-10 14:45:00,99.95,100.01,99.94,100.0,7060.0,98.1978,98.2568,98.188,98.247,7060.0
2024-05-10 14:50:00,99.98,100.03,99.93,99.98,10225.0,98.2273,98.2764,98.1782,98.2273,10225.0
2024-05-10 14:55:00,99.97,99.97,99.89,99.95,6051.0,98.2175,98.2175,98.1389,98.1978,6051.0
2024-05-10 15:00:00,99.95,99.97,99.89,99.9,6435.0,98.1978,98.2175,98.1389,98.1487,6435.0
2024-05-10 15:05:00,99.91,99.92,99.85,99.91,7688.0,98.1585,98.1684,98.0996,98.1585,7688.0
2024-05-10 15:10:00,99.89,99.91,99.85,99.87,8891.0,98.1389,98.1585,98.0996,98.1192,8891.0
2024-05-10 15:15:00,99.84,99.84,99.77,99.81,6901.0,98.0898,98.0898,98.021,98.0603,6901.0
2024-05-10 15:20:00,99.81,99.84,99.76,99.83,14414.0,98.0603,98.0898,98.0112,98.08,14414.0
2024-05-10 15:25:00,99.83,99.84,99.8,99.84,7051.0,98.08,98.0898,98.0505,98.0898,7051.0
2024-05-10 15:30:00,99.83,99.83,99.66,99.67,14910.0,98.08,98.08,97.9129,97.9228,14910.0
2024-05-10 15:35:00,99.67,99.73,99.55,99.73,12833.0,97.9228,97.9817,97.8049,97.9817,12833.0
2024-05-10 15:40:00,99.73,100.0,99.72,99.95,30216.0,97.9817,98.247,97.9719,98.1978,30216.0
2024-05-10 15:45:00,99.93,100.02,99.89,99.95,36090.0,98.1782,98.2666,98.1389,98.1978,36090.0
2024-05-10 15:50:00,99.95,100.0,99.78,99.85,46809.0,98.1978,98.247,98.0308,98.0996,46809.0
2024-05-10 15:55:00,99.85,99.86,99.53,99.55,140266.0,98.0996,98.1094,97.7852,97.8049,140266.0
2024-05-13 09:30:00,99.61,99.65,99.23,99.23,12036.0,97.8638,97.9031,97.4905,97.4905,12036.0
2024-05-13 09:35:00,99.54,99.69,99.22,99.36,6162.0,97.795,97.9424,97.4806,97.6182,6162.0
2024-05-13 09:40:00,99.4,99.67,99.35,99.59,2959.0,97.6575,97.9228,97.6084,97.8442,2959.0
2024-05-13 09:45:00,99.67,99.86,99.5,99.72,14590.0,97.9228,98.1094,97.7557,97.9719,14590.0
2024-05-13 09:50:00,99.71,99.8,99.64,99.64,2881.0,97.9621,98.0505,97.8933,97.8933,2881.0
2024-05-13 09:55:00,99.64,99.68,99.44,99.59,3711.0,97.8933,97.9326,97.6968,97.8442,3711.0
2024-05-13 10:00:00,99.59,99.59,99.37,99.4,4512.0,97.8442,97.8442,97.628,97.6575,4512.0
2024-05-13 10:05:00,99.4,99.51,99.39,99.4,2743.0,97.6575,97.7656,97.6477,97.6575,2743.0
2024-05-13 10:10:00,99.4,99.5,99.35,99.35,2522.0,97.6575,97.7557,97.6084,97.6084,2522.0
2024-05-13 10:15:00,99.35,99.41,99.26,99.27,3636.0,97.6084,97.6673,97.5199,97.5298,3636.0
2024-05-13 10:20:00,99.25,99.37,99.16,99.17,4552.0,97.5101,97.628,97.4217,97.4315,4552.0
2024-05-13 10:25:00,99.14,99.14,99.01,99.02,4007.0,97.402,97.402,97.2743,97.2842,4007.0
2024-05-13 10:30:00,98.97,99.04,98.93,98.93,5927.0,97.235,97.3038,97.1957,97.1957,5927.0
2024-05-13 10:35:00,98.95,98.98,98.9,98.94,7046.0,97.2154,97.2449,97.1663,97.2056,7046.0
2024-05-13 10:40:00,98.96,99.07,98.96,99.04,1087.0,97.2252,97.3333,97.2252,97.3038,1087.0
2024-05-13 10:45:00,98.94,99.06,98.94,99.05,4433.0,97.2056,97.3234,97.2056,97.3136,4433.0
2024-05-13 10:50:00,99.05,99.15,99.05,99.14,1776.0,97.3136,97.4119,97.3136,97.402,1776.0
2024-05-13 10:55:00,99.12,99.16,99.06,99.09,2793.0,97.3824,97.4217,97.3234,97.3529,2793.0
2024-05-13 11:00:00,99.06,99.07,99.01,99.02,8602.0,97.3234,97.3333,97.2743,97.2842,8602.0
2024-05-13 11:05:00,99.02,99.07,98.98,99.01,6033.0,97.2842,97.3333,97.2449,97.2743,6033.0
2024-05-13 11:10:00,98.98,99.04,98.82,98.86,10529.0,97.2449,97.3038,97.0877,97.127,10529.0
2024-05-13 11:15:00,98.88,99.11,98.85,99.11,6780.0,97.1466,97.3726,97.1171,97.3726,6780.0
2024-05-13 11:20:00,99.08,99.25,99.03,99.18,24717.0,97.3431,97.5101,97.294,97.4413,24717.0
2024-05-13 11:25:00,99.18,99.19,99.04,99.05,5857.0,97.4413,97.4512,97.3038,97.3136,5857.0
2024-05-13 11:30:00,99.05,99.07,99.0,99.04,9167.0,97.3136,97.3333,97.2645,97.3038,9167.0
2024-05-13 11:35:00,99.06,99.11,98.95,98.95,4386.0,97.3234,97.3726,97.2154,97.2154,4386.0
2024-05-13 11:40:00,98.94,98.99,98.93,98.93,1779.0,97.2056,97.2547,97.1957,97.1957,1779.0
2024-05-13 11:45:00,98.95,98.95,98.76,98.77,2764.0,97.2154,97.2154,97.0287,97.0385,2764.0
2024-05-13 11:50:00,98.77,98.77,98.72,98.73,6010.0,97.0385,97.0385,96.9894,96.9992,6010.0
2024-05-13 11:55:00,98.74,98.88,98.74,98.83,7102.0,97.0091,97.1466,97.0091,97.0975,7102.0
2024-05-13 12:00:00,98.84,98.87,98.83,98.86,2976.0,97.1073,97.1368,97.0975,97.127,2976.0
2024-05-13 12:05:00,98.89,98.91,98.78,98.78,3258.0,97.1564,97.1761,97.0484,97.0484,3258.0
2024-05-13 12:10:00,98.8,98.83,98.78,98.79,4132.0,97.068,97.0975,97.0484,97.0582,4132.0
2024-05-13 12:15:00,98.77,98.77,98.7,98.72,3961.0,97.0385,97.0385,96.9698,96.9894,3961.0
2024-05-13 12:20:00,98.72,98.75,98.68,98.68,1944.0,96.9894,97.0189,96.9501,96.9501,1944.0
2024-05-13 12:25:00,98.67,98.73,98.66,98.7,3824.0,96.9403,96.9992,96.9305,96.9698,3824.0
2024-05-13 12:30:00,98.68,98.73,98.67,98.7,2263.0,96.9501,96.9992,96.9403,96.9698,2263.0
2024-05-13 12:35:00,98.67,98.68,98.63,98.66,5566.0,96.9403,96.9501,96.901,96.9305,5566.0
2024-05-13 12:40:00,98.65,98.68,98.61,98.64,5730.0,96.9206,96.9501,96.8813,96.9108,5730.0
2024-05-13 12:45:00,98.63,98.63,98.55,98.55,1648.0,96.901,96.901,96.8224,96.8224,1648.0
2024-05-13 12:50:00,98.55,98.61,98.51,98.58,6196.0,96.8224,96.8813,96.7831,96.8519,6196.0
2024-05-13 12:55:00,98.54,98.54,98.43,98.48,4743.0,96.8126,96.8126,96.7045,96.7536,4743.0
2024-05-13 13:00:00,98.45,98.45,98.41,98.42,1455.0,96.7241,96.7241,96.6848,96.6947,1455.0
2024-05-13 13:05:00,98.42,98.42,98.29,98.33,8237.0,96.6947,96.6947,96.5669,96.6062,8237.0
2024-05-13 13:10:00,98.35,98.48,98.34,98.48,8130.0,96.6259,96.7536,96.6161,96.7536,8130.0
2024-05-13 13:15:00,98.48,98.55,98.46,98.51,7306.0,96.7536,96.8224,96.734,96.7831,7306.0
2024-05-13 13:20:00,98.49,98.57,98.41,98.42,14257.0,96.7634,96.842,96.6848,96.6947,14257.0
2024-05-13 13:25:00,98.43,98.43,98.35,98.36,2193.0,96.7045,96.7045,96.6259,96.6357,2193.0
2024-05-13 13:30:00,98.34,98.38,98.28,98.28,3678.0,96.6161,96.6554,96.5571,96.5571,3678.0
2024-05-13 13:35:00,98.25,98.3,98.25,98.28,3352.0,96.5276,96.5768,96.5276,96.5571,3352.0
2024-05-13 13:40:00,98.29,98.36,98.29,98.36,5271.0,96.5669,96.6357,96.5669,96.6357,5271.0
2024-05-13 13:45:00,98.38,98.38,98.28,98.32,5069.0,96.6554,96.6554,96.5571,96.5964,5069.0
2024-05-13 13:50:00,98.32,98.32,98.27,98.28,2714.0,96.5964,96.5964,96.5473,96.5571,2714.0
2024-05-13 13:55:00,98.28,98.36,98.27,98.35,5465.0,96.5571,96.6357,96.5473,96.6259,5465.0
2024-05-13 14:00:00,98.35,98.39,98.32,98.32,5396.0,96.6259,96.6652,96.5964,96.5964,5396.0
2024-05-13 14:05:00,98.32,98.32,98.21,98.24,3113.0,96.5964,96.5964,96.4883,96.5178,3113.0
2024-05-13 14:10:00,98.25,98.31,98.25,98.29,3747.0,96.5276,96.5866,96.5276,96.5669,3747.0
2024-05-13 14:15:00,98.32,98.32,98.25,98.25,6588.0,96.5964,96.5964,96.5276,96.5276,6588.0
2024-05-13 14:20:00,98.26,98.27,98.22,98.23,5361.0,96.5375,96.5473,96.4982,96.508,5361.0
2024-05-13 14:25:00,98.25,98.27,98.18,98.19,4982.0,96.5276,96.5473,96.4589,96.4687,4982.0
2024-05-13 14:30:00,98.18,98.22,98.15,98.15,4245.0,96.4589,96.4982,96.4294,96.4294,4245.0
2024-05-13 14:35:00,98.14,98.19,98.12,98.17,10522.0,96.4196,96.4687,96.3999,96.4491,10522.0
2024-05-13 14:40:00,98.21,98.28,98.2,98.28,11316.0,96.4883,96.5571,96.4785,96.5571,11316.0
2024-05-13 14:45:00,98.28,98.42,98.28,98.42,4022.0,96.5571,96.6947,96.5571,96.6947,4022.0
2024-05-13 14:50:00,98.4,98.42,98.37,98.38,3367.0,96.675,96.6947,96.6455,96.6554,3367.0
2024-05-13 14:55:00,98.38,98.59,98.38,98.55,23459.0,96.6554,96.8617,96.6554,96.8224,23459.0
2024-05-13 15:00:00,98.55,98.56,98.43,98.43,5870.0,96.8224,96.8322,96.7045,96.7045,5870.0
2024-05-13 15:05:00,98.4,98.41,98.37,98.37,3715.0,96.675,96.6848,96.6455,96.6455,3715.0
2024-05-13 15:10:00,98.35,98.43,98.31,98.41,6553.0,96.6259,96.7045,96.5866,96.6848,6553.0
2024-05-13 15:15:00,98.41,98.45,98.4,98.45,5063.0,96.6848,96.7241,96.675,96.7241,5063.0
2024-05-13 15:20:00,98.44,98.47,98.31,98.32,6678.0,96.7143,96.7438,96.5866,96.5964,6678.0
2024-05-13 15:25:00,98.29,98.41,98.26,98.4,6921.0,96.5669,96.6848,96.5375,96.675,6921.0
2024-05-13 15:30:00,98.4,98.48,98.4,98.46,14321.0,96.675,96.7536,96.675,96.734,14321.0
2024-05-13 15:35:00,98.47,98.47,98.33,98.33,14878.0,96.7438,96.7438,96.6062,96.6062,14878.0
2024-05-13 15:40:00,98.34,98.36,98.24,98.25,14029.0,96.6161,96.6357,96.5178,96.5276,14029.0
2024-05-13 15:45:00,98.24,98.33,98.12,98.19,25489.0,96.5178,96.6062,96.3999,96.4687,25489.0
2024-05-13 15:50:00,98.18,98.18,98.02,98.14,39268.0,96.4589,96.4589,96.3017,96.4196,39268.0
2024-05-13 15:55:00,98.14,98.15,97.9,98.03,140223.0,96.4196,96.4294,96.1838,96.3115,140223.0
2024-05-14 09:30:00,98.33,98.65,97.86,98.14,22065.0,96.6062,96.9206,96.1445,96.4196,22065.0
2024-05-14 09:35:00,98.14,98.35,98.14,98.35,2759.0,96.4196,96.6259,96.4196,96.6259,2759.0
2024-05-14 09:40:00,98.27,98.45,98.1,98.1,4189.0,96.5473,96.7241,96.3803,96.3803,4189.0
2024-05-14 09:45:00,97.94,98.18,97.94,98.13,2669.0,96.2231,96.4589,96.2231,96.4098,2669.0
2024-05-14 09:50:00,98.12,98.16,97.98,98.02,4066.0,96.3999,96.4392,96.2624,96.3017,4066.0
2024-05-14 09:55:00,98.11,98.38,98.11,98.22,1906.0,96.3901,96.6554,96.3901,96.4982,1906.0
2024-05-14 10:00:00,98.25,98.34,98.15,98.15,4646.0,96.5276,96.6161,96.4294,96.4294,4646.0
2024-05-14 10:05:00,98.1,98.33,98.1,98.27,3518.0,96.3803,96.6062,96.3803,96.5473,3518.0
2024-05-14 10:10:00,98.24,98.29,97.92,97.95,7652.0,96.5178,96.5669,96.2034,96.2329,7652.0
2024-05-14 10:15:00,97.95,97.96,97.71,97.72,4688.0,96.2329,96.2427,95.9971,96.0069,4688.0
2024-05-14 10:20:00,97.75,97.78,97.61,97.64,5066.0,96.0364,96.0659,95.8989,95.9283,5066.0
2024-05-14 10:25:00,97.61,97.65,97.45,97.45,4973.0,95.8989,95.9382,95.7417,95.7417,4973.0
2024-05-14 10:30:00,97.44,97.54,97.37,97.37,9845.0,95.7318,95.8301,95.6631,95.6631,9845.0
2024-05-14 10:35:00,97.36,97.42,97.29,97.42,9258.0,95.6533,95.7122,95.5845,95.7122,9258.0
2024-05-14 10:40:00,97.43,97.51,97.4,97.43,5763.0,95.722,95.8006,95.6925,95.722,5763.0
2024-05-14 10:45:00,97.46,97.55,97.41,97.42,6461.0,95.7515,95.8399,95.7024,95.7122,6461.0
2024-05-14 10:50:00,97.4,97.47,97.36,97.45,7673.0,95.6925,95.7613,95.6533,95.7417,7673.0
2024-05-14 10:55:00,97.45,97.45,97.37,97.4,2968.0,95.7417,95.7417,95.6631,95.6925,2968.0
2024-05-14 11:00:00,97.44,97.48,97.36,97.4,5628.0,95.7318,95.7711,95.6533,95.6925,5628.0
2024-05-14 11:05:00,97.38,97.44,97.35,97.36,6065.0,95.6729,95.7318,95.6434,95.6533,6065.0
2024-05-14 11:10:00,97.34,97.34,97.25,97.29,4769.0,95.6336,95.6336,95.5452,95.5845,4769.0
2024-05-14 11:15:00,97.3,97.36,97.29,97.34,5747.0,95.5943,95.6533,95.5845,95.6336,5747.0
2024-05-14 11:20:00,97.34,97.37,97.28,97.35,4716.0,95.6336,95.6631,95.5747,95.6434,4716.0
2024-05-14 11:25:00,97.33,97.41,97.33,97.38,3094.0,95.6238,95.7024,95.6238,95.6729,3094.0
2024-05-14 11:30:00,97.37,97.37,97.24,97.24,4586.0,95.6631,95.6631,95.5354,95.5354,4586.0
2024-05-14 11:35:00,97.25,97.27,97.13,97.14,5993.0,95.5452,95.5648,95.4273,95.4371,5993.0
2024-05-14 11:40:00,97.08,97.19,97.07,97.17,5583.0,95.3782,95.4862,95.3683,95.4666,5583.0
2024-05-14 11:45:00,97.15,97.16,97.08,97.15,4028.0,95.4469,95.4568,95.3782,95.4469,4028.0
2024-05-14 11:50:00,97.12,97.12,97.02,97.05,5370.0,95.4175,95.4175,95.3192,95.3487,5370.0
2024-05-14 11:55:00,97.02,97.07,96.95,97.05,9354.0,95.3192,95.3683,95.2504,95.3487,9354.0
2024-05-14 12:00:00,97.07,97.13,96.97,97.1,11677.0,95.3683,95.4273,95.2701,95.3978,11677.0
2024-05-14 12:05:00,97.11,97.15,97.1,97.13,4640.0,95.4076,95.4469,95.3978,95.4273,4640.0
2024-05-14 12:10:00,97.16,97.21,97.16,97.19,2235.0,95.4568,95.5059,95.4568,95.4862,2235.0
2024-05-14 12:15:00,97.17,97.22,97.17,97.19,4168.0,95.4666,95.5157,95.4666,95.4862,4168.0
2024-05-14 12:20:00,97.19,97.19,97.14,97.16,5848.0,95.4862,95.4862,95.4371,95.4568,5848.0
2024-05-14 12:25:00,97.14,97.14,97.03,97.07,8514.0,95.4371,95.4371,95.329,95.3683,8514.0
2024-05-14 12:30:00,97.06,97.12,97.03,97.07,4380.0,95.3585,95.4175,95.329,95.3683,4380.0
2024-05-14 12:35:00,97.07,97.11,97.05,97.11,8140.0,95.3683,95.4076,95.3487,95.4076,8140.0
2024-05-14 12:40:00,97.1,97.16,97.1,97.15,8247.0,95.3978,95.4568,95.3978,95.4469,8247.0
2024-05-14 12:45:00,97.15,97.21,97.14,97.19,3490.0,95.4469,95.5059,95.4371,95.4862,3490.0
2024-05-14 12:50:00,97.15,97.17,97.12,97.17,2682.0,95.4469,95.4666,95.4175,95.4666,2682.0
2024-05-14 12:55:00,97.16,97.35,97.16,97.3,3501.0,95.4568,95.6434,95.4568,95.5943,3501.0
2024-05-14 13:00:00,97.28,97.28,97.22,97.24,2468.0,95.5747,95.5747,95.5157,95.5354,2468.0
2024-05-14 13:05:00,97.2,97.24,97.19,97.23,3559.0,95.4961,95.5354,95.4862,95.5255,3559.0
2024-05-14 13:10:00,97.23,97.3,97.22,97.3,2376.0,95.5255,95.5943,95.5157,95.5943,2376.0
2024-05-14 13:15:00,97.27,97.35,97.24,97.32,31025.0,95.5648,95.6434,95.5354,95.614,31025.0
2024-05-14 13:20:00,97.32,97.59,97.32,97.58,5497.0,95.614,95.8792,95.614,95.8694,5497.0
2024-05-14 13:25:00,97.57,97.61,97.54,97.61,4253.0,95.8596,95.8989,95.8301,95.8989,4253.0
2024-05-14 13:30:00,97.62,97.63,97.55,97.63,6369.0,95.9087,95.9185,95.8399,95.9185,6369.0
2024-05-14 13:35:00,97.65,97.66,97.6,97.63,4480.0,95.9382,95.948,95.889,95.9185,4480.0
2024-05-14 13:40:00,97.63,97.67,97.61,97.64,5219.0,95.9185,95.9578,95.8989,95.9283,5219.0
2024-05-14 13:45:00,97.65,97.66,97.33,97.33,2961.0,95.9382,95.948,95.6238,95.6238,2961.0
2024-05-14 13:50:00,97.34,97.34,97.23,97.28,4222.0,95.6336,95.6336,95.5255,95.5747,4222.0
2024-05-14 13:55:00,97.27,97.3,97.15,97.2,4261.0,95.5648,95.5943,95.4469,95.4961,4261.0
2024-05-14 14:00:00,97.22,97.27,97.17,97.17,3393.0,95.5157,95.5648,95.4666,95.4666,3393.0
2024-05-14 14:05:00,97.18,97.25,97.16,97.22,5248.0,95.4764,95.5452,95.4568,95.5157,5248.0
2024-05-14 14:10:00,97.25,97.31,97.23,97.23,5717.0,95.5452,95.6041,95.5255,95.5255,5717.0
2024-05-14 14:15:00,97.23,97.29,97.16,97.27,3767.0,95.5255,95.5845,95.4568,95.5648,3767.0
2024-05-14 14:20:00,97.28,97.28,97.22,97.25,4595.0,95.5747,95.5747,95.5157,95.5452,4595.0
2024-05-14 14:25:00,97.24,97.34,97.24,97.29,8421.0,95.5354,95.6336,95.5354,95.5845,8421.0
2024-05-14 14:30:00,97.27,97.3,97.18,97.19,6751.0,95.5648,95.5943,95.4764,95.4862,6751.0
2024-05-14 14:35:00,97.18,97.3,97.18,97.3,6185.0,95.4764,95.5943,95.4764,95.5943,6185.0
2024-05-14 14:40:00,97.27,97.3,97.24,97.24,6857.0,95.5648,95.5943,95.5354,95.5354,6857.0
2024-05-14 14:45:00,97.23,97.23,97.12,97.17,6760.0,95.5255,95.5255,95.4175,95.4666,6760.0
2024-05-14 14:50:00,97.16,97.24,97.16,97.21,3494.0,95.4568,95.5354,95.4568,95.5059,3494.0
2024-05-14 14:55:00,97.24,97.31,97.22,97.25,7614.0,95.5354,95.6041,95.5157,95.5452,7614.0
2024-05-14 15:00:00,97.28,97.3,97.22,97.22,5961.0,95.5747,95.5943,95.5157,95.5157,5961.0
2024-05-14 15:05:00,97.21,97.23,97.19,97.23,6819.0,95.5059,95.5255,95.4862,95.5255,6819.0
2024-05-14 15:10:00,97.22,97.28,97.21,97.24,6005.0,95.5157,95.5747,95.5059,95.5354,6005.0
2024-05-14 15:15:00,97.24,97.3,97.21,97.3,8231.0,95.5354,95.5943,95.5059,95.5943,8231.0
2024-05-14 15:20:00,97.29,97.31,97.23,97.27,16169.0,95.5845,95.6041,95.5255,95.5648,16169.0
2024-05-14 15:25:00,97.26,97.28,97.19,97.2,8410.0,95.555,95.5747,95.4862,95.4961,8410.0
2024-05-14 15:30:00,97.21,97.31,97.21,97.31,8904.0,95.5059,95.6041,95.5059,95.6041,8904.0
2024-05-14 15:35:00,97.31,97.31,97.2,97.21,14750.0,95.6041,95.6041,95.4961,95.5059,14750.0
2024-05-14 15:40:00,97.22,97.33,97.21,97.3,11507.0,95.5157,95.6238,95.5059,95.5943,11507.0
2024-05-14 15:45:00,97.29,97.37,97.26,97.27,24982.0,95.5845,95.6631,95.555,95.5648,24982.0
2024-05-14 15:50:00,97.26,97.46,97.23,97.46,52557.0,95.555,95.7515,95.5255,95.7515,52557.0
2024-05-14 15:55:00,97.46,97.47,97.32,97.43,120109.0,95.7515,95.7613,95.614,95.722,120109.0
2024-05-15 09:30:00,97.23,97.3,96.88,96.94,33933.0,95.5255,95.5943,95.1817,95.2406,33933.0
2024-05-15 09:35:00,97.04,97.36,97.0,97.31,16748.0,95.3389,95.6533,95.2996,95.6041,16748.0
2024-05-15 09:40:00,97.36,97.43,97.09,97.17,13129.0,95.6533,95.722,95.388,95.4666,13129.0
2024-05-15 09:45:00,97.12,97.45,97.07,97.37,4764.0,95.4175,95.7417,95.3683,95.6631,4764.0
2024-05-15 09:50:00,97.4,97.67,97.35,97.53,2951.0,95.6925,95.9578,95.6434,95.8203,2951.0
2024-05-15 09:55:00,97.54,97.68,97.51,97.68,1212.0,95.8301,95.9676,95.8006,95.9676,1212.0
2024-05-15 10:00:00,97.68,97.97,97.68,97.95,6744.0,95.9676,96.2526,95.9676,96.2329,6744.0
2024-05-15 10:05:00,97.98,98.13,97.95,98.12,11230.0,96.2624,96.4098,96.2329,96.3999,11230.0
2024-05-15 10:10:00,98.08,98.12,97.83,97.87,11226.0,96.3606,96.3999,96.115,96.1543,11226.0
2024-05-15 10:15:00,97.79,97.81,97.7,97.73,4615.0,96.0757,96.0954,95.9873,96.0168,4615.0
2024-05-15 10:20:00,97.7,97.7,97.49,97.5,5759.0,95.9873,95.9873,95.781,95.7908,5759.0
2024-05-15 10:25:00,97.51,97.68,97.47,97.61,11454.0,95.8006,95.9676,95.7613,95.8989,11454.0
2024-05-15 10:30:00,97.59,97.66,97.53,97.64,9600.0,95.8792,95.948,95.8203,95.9283,9600.0
2024-05-15 10:35:00,97.69,97.74,97.57,97.72,8999.0,95.9775,96.0266,95.8596,96.0069,8999.0
2024-05-15 10:40:00,97.72,97.76,97.63,97.71,4632.0,96.0069,96.0462,95.9185,95.9971,4632.0
2024-05-15 10:45:00,97.68,97.68,97.59,97.6,9200.0,95.9676,95.9676,95.8792,95.889,9200.0
2024-05-15 10:50:00,97.61,97.61,97.46,97.5,6555.0,95.8989,95.8989,95.7515,95.7908,6555.0
2024-05-15 10:55:00,97.55,97.77,97.53,97.72,4225.0,95.8399,96.0561,95.8203,96.0069,4225.0
2024-05-15 11:00:00,97.75,97.82,97.69,97.81,10316.0,96.0364,96.1052,95.9775,96.0954,10316.0
2024-05-15 11:05:00,97.77,98.0,97.77,97.99,5105.0,96.0561,96.282,96.0561,96.2722,5105.0
2024-05-15 11:10:00,97.96,98.05,97.93,97.98,4593.0,96.2427,96.3312,96.2133,96.2624,4593.0
2024-05-15 11:15:00,97.97,98.04,97.88,97.92,4266.0,96.2526,96.3213,96.1641,96.2034,4266.0
2024-05-15 11:20:00,97.86,97.88,97.72,97.72,3073.0,96.1445,96.1641,96.0069,96.0069,3073.0
2024-05-15 11:25:00,97.73,97.83,97.72,97.83,3097.0,96.0168,96.115,96.0069,96.115,3097.0
2024-05-15 11:30:00,97.85,97.92,97.77,97.84,5646.0,96.1347,96.2034,96.0561,96.1248,5646.0
2024-05-15 11:35:00,97.86,97.86,97.7,97.71,3388.0,96.1445,96.1445,95.9873,95.9971,3388.0
2024-05-15 11:40:00,97.73,97.77,97.72,97.76,4531.0,96.0168,96.0561,96.0069,96.0462,4531.0
2024-05-15 11:45:00,97.76,97.79,97.7,97.74,5559.0,96.0462,96.0757,95.9873,96.0266,5559.0
2024-05-15 11:50:00,97.72,97.78,97.7,97.77,3606.0,96.0069,96.0659,95.9873,96.0561,3606.0
2024-05-15 11:55:00,97.73,97.74,97.68,97.73,3092.0,96.0168,96.0266,95.9676,96.0168,3092.0
2024-05-15 12:00:00,97.75,97.94,97.73,97.83,49296.0,96.0364,96.2231,96.0168,96.115,49296.0
2024-05-15 12:05:00,97.88,97.88,97.71,97.74,5651.0,96.1641,96.1641,95.9971,96.0266,5651.0
2024-05-15 12:10:00,97.73,97.75,97.65,97.67,7598.0,96.0168,96.0364,95.9382,95.9578,7598.0
2024-05-15 12:15:00,97.66,97.68,97.63,97.66,3988.0,95.948,95.9676,95.9185,95.948,3988.0
2024-05-15 12:20:00,97.68,97.7,97.63,97.64,6666.0,95.9676,95.9873,95.9185,95.9283,6666.0
2024-05-15 12:25:00,97.64,97.7,97.57,97.7,8045.0,95.9283,95.9873,95.8596,95.9873,8045.0
2024-05-15 12:30:00,97.64,97.64,97.59,97.61,3121.0,95.9283,95.9283,95.8792,95.8989,3121.0
2024-05-15 12:35:00,97.63,97.63,97.58,97.61,4217.0,95.9185,95.9185,95.8694,95.8989,4217.0
2024-05-15 12:40:00,97.59,97.7,97.56,97.7,4923.0,95.8792,95.9873,95.8497,95.9873,4923.0
2024-05-15 12:45:00,97.65,97.72,97.65,97.72,8971.0,95.9382,96.0069,95.9382,96.0069,8971.0
2024-05-15 12:50:00,97.71,97.82,97.71,97.8,2468.0,95.9971,96.1052,95.9971,96.0855,2468.0
2024-05-15 12:55:00,97.83,97.94,97.81,97.82,9788.0,96.115,96.2231,96.0954,96.1052,9788.0
2024-05-15 13:00:00,97.84,97.88,97.68,97.69,9100.0,96.1248,96.1641,95.9676,95.9775,9100.0
2024-05-15 13:05:00,97.69,97.75,97.63,97.73,5978.0,95.9775,96.0364,95.9185,96.0168,5978.0
2024-05-15 13:10:00,97.71,97.73,97.6,97.61,16589.0,95.9971,96.0168,95.889,95.8989,16589.0
2024-05-15 13:15:00,97.62,97.66,97.6,97.61,3353.0,95.9087,95.948,95.889,95.8989,3353.0
2024-05-15 13:20:00,97.61,97.66,97.61,97.65,4509.0,95.8989,95.948,95.8989,95.9382,4509.0
2024-05-15 13:25:00,97.63,97.65,97.55,97.57,6252.0,95.9185,95.9382,95.8399,95.8596,6252.0
2024-05-15 13:30:00,97.55,97.56,97.46,97.49,3501.0,95.8399,95.8497,95.7515,95.781,3501.0
2024-05-15 13:35:00,97.47,97.5,97.44,97.45,4506.0,95.7613,95.7908,95.7318,95.7417,4506.0
2024-05-15 13:40:00,97.45,97.46,97.38,97.39,6862.0,95.7417,95.7515,95.6729,95.6827,6862.0
2024-05-15 13:45:00,97.38,97.38,97.32,97.35,5486.0,95.6729,95.6729,95.614,95.6434,5486.0
2024-05-15 13:50:00,97.35,97.39,97.31,97.39,7544.0,95.6434,95.6827,95.6041,95.6827,7544.0
2024-05-15 13:55:00,97.39,97.39,97.31,97.34,5857.0,95.6827,95.6827,95.6041,95.6336,5857.0
2024-05-15 14:00:00,97.33,97.33,97.27,97.31,5995.0,95.6238,95.6238,95.5648,95.6041,5995.0
2024-05-15 14:05:00,97.32,97.38,97.28,97.34,5948.0,95.614,95.6729,95.5747,95.6336,5948.0
2024-05-15 14:10:00,97.34,97.4,97.34,97.39,3985.0,95.6336,95.6925,95.6336,95.6827,3985.0
2024-05-15 14:15:00,97.37,97.42,97.36,97.39,5264.0,95.6631,95.7122,95.6533,95.6827,5264.0
2024-05-15 14:20:00,97.38,97.38,97.32,97.36,4900.0,95.6729,95.6729,95.614,95.6533,4900.0
2024-05-15 14:25:00,97.36,97.42,97.35,97.4,4175.0,95.6533,95.7122,95.6434,95.6925,4175.0
2024-05-15 14:30:00,97.4,97.43,97.36,97.38,5914.0,95.6925,95.722,95.6533,95.6729,5914.0
2024-05-15 14:35:00,97.39,97.39,97.26,97.34,11088.0,95.6827,95.6827,95.555,95.6336,11088.0
2024-05-15 14:40:00,97.37,97.37,97.31,97.34,4333.0,95.6631,95.6631,95.6041,95.6336,4333.0
2024-05-15 14:45:00,97.34,97.35,97.25,97.26,6270.0,95.6336,95.6434,95.5452,95.555,6270.0
2024-05-15 14:50:00,97.25,97.3,97.25,97.29,6754.0,95.5452,95.5943,95.5452,95.5845,6754.0
2024-05-15 14:55:00,97.28,97.31,97.27,97.29,6440.0,95.5747,95.6041,95.5648,95.5845,6440.0
2024-05-15 15:00:00,97.28,97.28,97.19,97.24,9808.0,95.5747,95.5747,95.4862,95.5354,9808.0
2024-05-15 15:05:00,97.23,97.25,97.17,97.17,13307.0,95.5255,95.5452,95.4666,95.4666,13307.0
2024-05-15 15:10:00,97.16,97.31,97.15,97.21,16931.0,95.4568,95.6041,95.4469,95.5059,16931.0
2024-05-15 15:15:00,97.2,97.2,97.16,97.17,6664.0,95.4961,95.4961,95.4568,95.4666,6664.0
2024-05-15 15:20:00,97.17,97.2,97.13,97.19,9715.0,95.4666,95.4961,95.4273,95.4862,9715.0
2024-05-15 15:25:00,97.17,97.21,97.12,97.13,11744.0,95.4666,95.5059,95.4175,95.4273,11744.0
2024-05-15 15:30:00,97.12,97.12,97.06,97.12,22809.0,95.4175,95.4175,95.3585,95.4175,22809.0
2024-05-15 15:35:00,97.12,97.14,97.07,97.12,19558.0,95.4175,95.4371,95.3683,95.4175,19558.0
2024-05-15 15:40:00,97.12,97.13,97.06,97.1,24049.0,95.4175,95.4273,95.3585,95.3978,24049.0
2024-05-15 15:45:00,97.11,97.13,97.06,97.08,21523.0,95.4076,95.4273,95.3585,95.3782,21523.0
2024-05-15 15:50:00,97.08,97.2,97.03,97.2,34480.0,95.3782,95.4961,95.329,95.4961,34480.0
2024-05-15 15:55:00,97.19,97.3,96.99,97.12,182765.0,95.4862,95.5943,95.2897,95.4175,182765.0
2024-05-16 09:30:00,97.56,97.79,97.41,97.59,24650.0,95.8497,96.0757,95.7024,95.8792,24650.0
2024-05-16 09:35:00,97.59,97.69,97.41,97.69,5709.0,95.8792,95.9775,95.7024,95.9775,5709.0
2024-05-16 09:40:00,97.51,97.51,97.43,97.43,844.0,95.8006,95.8006,95.722,95.722,844.0
2024-05-16 09:45:00,97.45,97.55,97.3,97.31,2327.0,95.7417,95.8399,95.5943,95.6041,2327.0
2024-05-16 09:50:00,97.27,97.41,97.27,97.41,1617.0,95.5648,95.7024,95.5648,95.7024,1617.0
2024-05-16 09:55:00,97.42,97.61,97.41,97.61,5648.0,95.7122,95.8989,95.7024,95.8989,5648.0
2024-05-16 10:00:00,97.63,97.79,97.59,97.79,7742.0,95.9185,96.0757,95.8792,96.0757,7742.0
2024-05-16 10:05:00,97.77,98.01,97.76,98.01,4264.0,96.0561,96.2919,96.0462,96.2919,4264.0
2024-05-16 10:10:00,98.05,98.12,97.95,97.98,4552.0,96.3312,96.3999,96.2329,96.2624,4552.0
2024-05-16 10:15:00,97.99,98.13,97.99,98.08,4094.0,96.2722,96.4098,96.2722,96.3606,4094.0
2024-05-16 10:20:00,98.07,98.2,97.99,98.19,9412.0,96.3508,96.4785,96.2722,96.4687,9412.0
2024-05-16 10:25:00,98.2,98.21,98.12,98.14,5663.0,96.4785,96.4883,96.3999,96.4196,5663.0
2024-05-16 10:30:00,98.12,98.15,98.08,98.11,5231.0,96.3999,96.4294,96.3606,96.3901,5231.0
2024-05-16 10:35:00,98.11,98.22,98.1,98.22,5899.0,96.3901,96.4982,96.3803,96.4982,5899.0
2024-05-16 10:40:00,98.2,98.22,98.06,98.2,7966.0,96.4785,96.4982,96.341,96.4785,7966.0
2024-05-16 10:45:00,98.2,98.44,98.2,98.35,9464.0,96.4785,96.7143,96.4785,96.6259,9464.0
2024-05-16 10:50:00,98.35,98.35,98.16,98.18,5255.0,96.6259,96.6259,96.4392,96.4589,5255.0
2024-05-16 10:55:00,98.18,98.39,98.18,98.39,3565.0,96.4589,96.6652,96.4589,96.6652,3565.0
2024-05-16 11:00:00,98.34,98.46,98.34,98.42,7380.0,96.6161,96.734,96.6161,96.6947,7380.0
2024-05-16 11:05:00,98.41,98.45,98.36,98.45,4377.0,96.6848,96.7241,96.6357,96.7241,4377.0
2024-05-16 11:10:00,98.42,98.49,98.29,98.3,16413.0,96.6947,96.7634,96.5669,96.5768,16413.0
2024-05-16 11:15:00,98.3,98.3,98.19,98.2,7746.0,96.5768,96.5768,96.4687,96.4785,7746.0
2024-05-16 11:20:00,98.22,98.38,98.22,98.38,4638.0,96.4982,96.6554,96.4982,96.6554,4638.0
2024-05-16 11:25:00,98.41,98.51,98.41,98.45,8064.0,96.6848,96.7831,96.6848,96.7241,8064.0
2024-05-16 11:30:00,98.43,98.5,98.4,98.43,10064.0,96.7045,96.7733,96.675,96.7045,10064.0
2024-05-16 11:35:00,98.45,98.45,98.29,98.29,5467.0,96.7241,96.7241,96.5669,96.5669,5467.0
2024-05-16 11:40:00,98.28,98.32,98.12,98.12,4590.0,96.5571,96.5964,96.3999,96.3999,4590.0
2024-05-16 11:45:00,98.14,98.16,98.06,98.07,3806.0,96.4196,96.4392,96.341,96.3508,3806.0
2024-05-16 11:50:00,98.07,98.31,98.07,98.25,10286.0,96.3508,96.5866,96.3508,96.5276,10286.0
2024-05-16 11:55:00,98.21,98.22,98.15,98.18,5535.0,96.4883,96.4982,96.4294,96.4589,5535.0
2024-05-16 12:00:00,98.16,98.35,98.15,98.23,5740.0,96.4392,96.6259,96.4294,96.508,5740.0
2024-05-16 12:05:00,98.28,98.29,98.2,98.23,5116.0,96.5571,96.5669,96.4785,96.508,5116.0
2024-05-16 12:10:00,98.2,98.3,98.19,98.3,4594.0,96.4785,96.5768,96.4687,96.5768,4594.0
2024-05-16 12:15:00,98.31,98.41,98.3,98.41,5166.0,96.5866,96.6848,96.5768,96.6848,5166.0
2024-05-16 12:20:00,98.39,98.42,98.34,98.35,4199.0,96.6652,96.6947,96.6161,96.6259,4199.0
2024-05-16 12:25:00,98.37,98.38,98.29,98.32,7391.0,96.6455,96.6554,96.5669,96.5964,7391.0
2024-05-16 12:30:00,98.35,98.41,98.35,98.41,3058.0,96.6259,96.6848,96.6259,96.6848,3058.0
2024-05-16 12:35:00,98.38,98.4,98.34,98.36,5206.0,96.6554,96.675,96.6161,96.6357,5206.0
2024-05-16 12:40:00,98.35,98.44,98.3,98.44,5338.0,96.6259,96.7143,96.5768,96.7143,5338.0
2024-05-16 12:45:00,98.41,98.42,98.35,98.35,5045.0,96.6848,96.6947,96.6259,96.6259,5045.0
2024-05-16 12:50:00,98.36,98.42,98.36,98.39,5328.0,96.6357,96.6947,96.6357,96.6652,5328.0
2024-05-16 12:55:00,98.4,98.41,98.24,98.24,8726.0,96.675,96.6848,96.5178,96.5178,8726.0
2024-05-16 13:00:00,98.24,98.25,98.13,98.15,3370.0,96.5178,96.5276,96.4098,96.4294,3370.0
2024-05-16 13:05:00,98.18,98.28,98.18,98.26,3963.0,96.4589,96.5571,96.4589,96.5375,3963.0
2024-05-16 13:10:00,98.26,98.38,98.26,98.36,4986.0,96.5375,96.6554,96.5375,96.6357,4986.0
2024-05-16 13:15:00,98.34,98.46,98.34,98.44,7004.0,96.6161,96.734,96.6161,96.7143,7004.0
2024-05-16 13:20:00,98.43,98.44,98.3,98.35,6263.0,96.7045,96.7143,96.5768,96.6259,6263.0
2024-05-16 13:25:00,98.34,98.4,98.3,98.36,5335.0,96.6161,96.675,96.5768,96.6357,5335.0
2024-05-16 13:30:00,98.33,98.35,98.27,98.3,13960.0,96.6062,96.6259,96.5473,96.5768,13960.0
2024-05-16 13:35:00,98.28,98.29,98.19,98.2,8553.0,96.5571,96.5669,96.4687,96.4785,8553.0
2024-05-16 13:40:00,98.2,98.22,98.14,98.19,8108.0,96.4785,96.4982,96.4196,96.4687,8108.0
2024-05-16 13:45:00,98.19,98.2,98.16,98.19,5534.0,96.4687,96.4785,96.4392,96.4687,5534.0
2024-05-16 13:50:00,98.19,98.21,98.16,98.2,10918.0,96.4687,96.4883,96.4392,96.4785,10918.0
2024-05-16 13:55:00,98.17,98.2,98.14,98.17,10519.0,96.4491,96.4785,96.4196,96.4491,10519.0
2024-05-16 14:00:00,98.17,98.17,98.07,98.09,7072.0,96.4491,96.4491,96.3508,96.3705,7072.0
2024-05-16 14:05:00,98.1,98.12,98.0,98.0,31611.0,96.3803,96.3999,96.282,96.282,31611.0
2024-05-16 14:10:00,98.0,98.07,97.99,98.04,20585.0,96.282,96.3508,96.2722,96.3213,20585.0
2024-05-16 14:15:00,98.02,98.23,98.02,98.23,6017.0,96.3017,96.508,96.3017,96.508,6017.0
2024-05-16 14:20:00,98.24,98.43,98.24,98.32,5971.0,96.5178,96.7045,96.5178,96.5964,5971.0
2024-05-16 14:25:00,98.33,98.46,98.33,98.41,5510.0,96.6062,96.734,96.6062,96.6848,5510.0
2024-05-16 14:30:00,98.45,98.47,98.38,98.38,5096.0,96.7241,96.7438,96.6554,96.6554,5096.0
2024-05-16 14:35:00,98.36,98.36,98.26,98.27,3849.0,96.6357,96.6357,96.5375,96.5473,3849.0
2024-05-16 14:40:00,98.3,98.3,98.24,98.28,3753.0,96.5768,96.5768,96.5178,96.5571,3753.0
2024-05-16 14:45:00,98.3,98.33,98.23,98.29,11789.0,96.5768,96.6062,96.508,96.5669,11789.0
2024-05-16 14:50:00,98.28,98.45,98.22,98.43,7058.0,96.5571,96.7241,96.4982,96.7045,7058.0
2024-05-16 14:55:00,98.45,98.59,98.45,98.59,14557.0,96.7241,96.8617,96.7241,96.8617,14557.0
2024-05-16 15:00:00,98.58,98.66,98.52,98.55,13046.0,96.8519,96.9305,96.7929,96.8224,13046.0
2024-05-16 15:05:00,98.57,98.72,98.57,98.64,7810.0,96.842,96.9894,96.842,96.9108,7810.0
2024-05-16 15:10:00,98.64,98.74,98.64,98.66,6769.0,96.9108,97.0091,96.9108,96.9305,6769.0
2024-05-16 15:15:00,98.68,98.79,98.65,98.69,10251.0,96.9501,97.0582,96.9206,96.9599,10251.0
2024-05-16 15:20:00,98.68,98.77,98.66,98.74,13380.0,96.9501,97.0385,96.9305,97.0091,13380.0
2024-05-16 15:25:00,98.75,98.81,98.69,98.78,11504.0,97.0189,97.0778,96.9599,97.0484,11504.0
2024-05-16 15:30:00,98.79,98.8,98.67,98.76,11835.0,97.0582,97.068,96.9403,97.0287,11835.0
2024-05-16 15:35:00,98.76,98.81,98.7,98.78,15456.0,97.0287,97.0778,96.9698,97.0484,15456.0
2024-05-16 15:40:00,98.8,98.87,98.76,98.76,20173.0,97.068,97.1368,97.0287,97.0287,20173.0
2024-05-16 15:45:00,98.76,98.92,98.72,98.9,25337.0,97.0287,97.1859,96.9894,97.1663,25337.0
2024-05-16 15:50:00,98.9,99.07,98.86,99.04,50680.0,97.1663,97.3333,97.127,97.3038,50680.0
2024-05-16 15:55:00,99.05,99.05,98.67,98.72,128707.0,97.3136,97.3136,96.9403,96.9894,128707.0
2024-05-17 09:30:00,99.27,99.27,98.62,98.7,31978.0,97.5298,97.5298,96.8912,96.9698,31978.0
2024-05-17 09:35:00,98.67,98.67,98.35,98.35,2370.0,96.9403,96.9403,96.6259,96.6259,2370.0
2024-05-17 09:40:00,98.44,98.71,98.42,98.7,3658.0,96.7143,96.9796,96.6947,96.9698,3658.0
2024-05-17 09:45:00,98.82,99.1,98.82,98.84,5099.0,97.0877,97.3627,97.0877,97.1073,5099.0
2024-05-17 09:50:00,98.84,99.01,98.76,99.01,3079.0,97.1073,97.2743,97.0287,97.2743,3079.0
2024-05-17 09:55:00,98.97,99.27,98.91,99.09,5716.0,97.235,97.5298,97.1761,97.3529,5716.0
2024-05-17 10:00:00,99.1,99.16,99.0,99.0,5053.0,97.3627,97.4217,97.2645,97.2645,5053.0
2024-05-17 10:05:00,99.06,99.2,99.04,99.16,4381.0,97.3234,97.461,97.3038,97.4217,4381.0
2024-05-17 10:10:00,99.16,99.27,99.08,99.08,4316.0,97.4217,97.5298,97.3431,97.3431,4316.0
2024-05-17 10:15:00,99.04,99.15,98.96,99.13,2795.0,97.3038,97.4119,97.2252,97.3922,2795.0
2024-05-17 10:20:00,99.15,99.15,98.85,98.88,5100.0,97.4119,97.4119,97.1171,97.1466,5100.0
2024-05-17 10:25:00,98.88,99.0,98.84,99.0,8145.0,97.1466,97.2645,97.1073,97.2645,8145.0
2024-05-17 10:30:00,98.96,99.02,98.88,98.91,2963.0,97.2252,97.2842,97.1466,97.1761,2963.0
2024-05-17 10:35:00,98.91,98.99,98.73,98.77,6013.0,97.1761,97.2547,96.9992,97.0385,6013.0
2024-05-17 10:40:00,98.82,98.96,98.78,98.91,3381.0,97.0877,97.2252,97.0484,97.1761,3381.0
2024-05-17 10:45:00,98.97,98.98,98.72,98.72,5573.0,97.235,97.2449,96.9894,96.9894,5573.0
2024-05-17 10:50:00,98.67,98.74,98.65,98.71,3257.0,96.9403,97.0091,96.9206,96.9796,3257.0
2024-05-17 10:55:00,98.71,98.84,98.71,98.75,3924.0,96.9796,97.1073,96.9796,97.0189,3924.0
2024-05-17 11:00:00,98.75,98.78,98.59,98.65,5675.0,97.0189,97.0484,96.8617,96.9206,5675.0
2024-05-17 11:05:00,98.66,98.73,98.64,98.72,4591.0,96.9305,96.9992,96.9108,96.9894,4591.0
2024-05-17 11:10:00,98.73,98.79,98.7,98.73,9857.0,96.9992,97.0582,96.9698,96.9992,9857.0
2024-05-17 11:15:00,98.72,98.79,98.72,98.75,2507.0,96.9894,97.0582,96.9894,97.0189,2507.0
2024-05-17 11:20:00,98.75,98.75,98.58,98.61,7708.0,97.0189,97.0189,96.8519,96.8813,7708.0
2024-05-17 11:25:00,98.64,98.81,98.63,98.71,9261.0,96.9108,97.0778,96.901,96.9796,9261.0
2024-05-17 11:30:00,98.71,98.75,98.6,98.6,5593.0,96.9796,97.0189,96.8715,96.8715,5593.0
2024-05-17 11:35:00,98.64,98.72,98.62,98.66,4302.0,96.9108,96.9894,96.8912,96.9305,4302.0
2024-05-17 11:40:00,98.68,98.68,98.62,98.66,2981.0,96.9501,96.9501,96.8912,96.9305,2981.0
2024-05-17 11:45:00,98.66,98.74,98.65,98.7,6392.0,96.9305,97.0091,96.9206,96.9698,6392.0
2024-05-17 11:50:00,98.69,98.75,98.66,98.66,4001.0,96.9599,97.0189,96.9305,96.9305,4001.0
2024-05-17 11:55:00,98.68,98.76,98.63,98.73,8361.0,96.9501,97.0287,96.901,96.9992,8361.0
2024-05-17 12:00:00,98.73,98.8,98.67,98.68,7471.0,96.9992,97.068,96.9403,96.9501,7471.0
2024-05-17 12:05:00,98.68,98.73,98.68,98.72,4777.0,96.9501,96.9992,96.9501,96.9894,4777.0
2024-05-17 12:10:00,98.72,98.76,98.68,98.76,3715.0,96.9894,97.0287,96.9501,97.0287,3715.0
2024-05-17 12:15:00,98.78,98.81,98.73,98.74,8856.0,97.0484,97.0778,96.9992,97.0091,8856.0
2024-05-17 12:20:00,98.75,98.84,98.73,98.77,55612.0,97.0189,97.1073,96.9992,97.0385,55612.0
2024-05-17 12:25:00,98.77,98.87,98.76,98.87,6107.0,97.0385,97.1368,97.0287,97.1368,6107.0
2024-05-17 12:30:00,98.86,98.95,98.84,98.94,5696.0,97.127,97.2154,97.1073,97.2056,5696.0
2024-05-17 12:35:00,98.94,99.08,98.91,99.08,8494.0,97.2056,97.3431,97.1761,97.3431,8494.0
2024-05-17 12:40:00,99.07,99.19,99.06,99.13,7065.0,97.3333,97.4512,97.3234,97.3922,7065.0
2024-05-17 12:45:00,99.13,99.13,98.98,99.01,3777.0,97.3922,97.3922,97.2449,97.2743,3777.0
2024-05-17 12:50:00,98.99,98.99,98.86,98.86,3996.0,97.2547,97.2547,97.127,97.127,3996.0
2024-05-17 12:55:00,98.88,98.98,98.85,98.94,5540.0,97.1466,97.2449,97.1171,97.2056,5540.0
2024-05-17 13:00:00,98.95,98.99,98.94,98.94,3920.0,97.2154,97.2547,97.2056,97.2056,3920.0
2024-05-17 13:05:00,98.95,98.96,98.9,98.91,3702.0,97.2154,97.2252,97.1663,97.1761,3702.0
2024-05-17 13:10:00,98.9,99.01,98.9,99.0,5113.0,97.1663,97.2743,97.1663,97.2645,5113.0
2024-05-17 13:15:00,98.97,99.02,98.97,99.01,4389.0,97.235,97.2842,97.235,97.2743,4389.0
2024-05-17 13:20:00,98.99,99.09,98.99,99.09,5620.0,97.2547,97.3529,97.2547,97.3529,5620.0
2024-05-17 13:25:00,99.08,99.17,99.06,99.17,5011.0,97.3431,97.4315,97.3234,97.4315,5011.0
2024-05-17 13:30:00,99.16,99.18,99.12,99.14,12875.0,97.4217,97.4413,97.3824,97.402,12875.0
2024-05-17 13:35:00,99.14,99.14,98.98,99.04,12470.0,97.402,97.402,97.2449,97.3038,12470.0
2024-05-17 13:40:00,99.04,99.13,99.02,99.09,9279.0,97.3038,97.3922,97.2842,97.3529,9279.0
2024-05-17 13:45:00,99.1,99.14,99.07,99.14,4630.0,97.3627,97.402,97.3333,97.402,4630.0
2024-05-17 13:50:00,99.13,99.16,99.02,99.07,3999.0,97.3922,97.4217,97.2842,97.3333,3999.0
2024-05-17 13:55:00,99.08,99.11,99.05,99.06,2666.0,97.3431,97.3726,97.3136,97.3234,2666.0
2024-05-17 14:00:00,99.04,99.14,98.99,99.13,7059.0,97.3038,97.402,97.2547,97.3922,7059.0
2024-05-17 14:05:00,99.14,99.23,99.12,99.19,5881.0,97.402,97.4905,97.3824,97.4512,5881.0
2024-05-17 14:10:00,99.17,99.29,99.17,99.28,7096.0,97.4315,97.5494,97.4315,97.5396,7096.0
2024-05-17 14:15:00,99.27,99.37,99.2,99.32,9715.0,97.5298,97.628,97.461,97.5789,9715.0
2024-05-17 14:20:00,99.31,99.31,99.22,99.3,6766.0,97.5691,97.5691,97.4806,97.5592,6766.0
2024-05-17 14:25:00,99.3,99.31,99.23,99.28,2136.0,97.5592,97.5691,97.4905,97.5396,2136.0
2024-05-17 14:30:00,99.28,99.4,99.28,99.4,3489.0,97.5396,97.6575,97.5396,97.6575,3489.0
2024-05-17 14:35:00,99.39,99.39,99.31,99.32,2636.0,97.6477,97.6477,97.5691,97.5789,2636.0
2024-05-17 14:40:00,99.27,99.31,99.25,99.27,2085.0,97.5298,97.5691,97.5101,97.5298,2085.0
2024-05-17 14:45:00,99.26,99.31,99.24,99.24,5547.0,97.5199,97.5691,97.5003,97.5003,5547.0
2024-05-17 14:50:00,99.27,99.31,99.24,99.29,2485.0,97.5298,97.5691,97.5003,97.5494,2485.0
2024-05-17 14:55:00,99.31,99.34,99.28,99.28,2861.0,97.5691,97.5985,97.5396,97.5396,2861.0
2024-05-17 15:00:00,99.28,99.28,99.24,99.27,3774.0,97.5396,97.5396,97.5003,97.5298,3774.0
2024-05-17 15:05:00,99.25,99.27,99.17,99.25,5843.0,97.5101,97.5298,97.4315,97.5101,5843.0
2024-05-17 15:10:00,99.21,99.24,99.18,99.21,3866.0,97.4708,97.5003,97.4413,97.4708,3866.0
2024-05-17 15:15:00,99.2,99.25,99.19,99.25,4472.0,97.461,97.5101,97.4512,97.5101,4472.0
2024-05-17 15:20:00,99.26,99.3,99.22,99.23,7436.0,97.5199,97.5592,97.4806,97.4905,7436.0
2024-05-17 15:25:00,99.24,99.34,99.24,99.33,6801.0,97.5003,97.5985,97.5003,97.5887,6801.0
2024-05-17 15:30:00,99.34,99.36,99.25,99.3,25285.0,97.5985,97.6182,97.5101,97.5592,25285.0
2024-05-17 15:35:00,99.31,99.37,99.29,99.37,9672.0,97.5691,97.628,97.5494,97.628,9672.0
2024-05-17 15:40:00,99.36,99.36,99.11,99.14,9897.0,97.6182,97.6182,97.3726,97.402,9897.0
2024-05-17 15:45:00,99.15,99.22,99.1,99.22,21566.0,97.4119,97.4806,97.3627,97.4806,21566.0
2024-05-17 15:50:00,99.21,99.26,99.13,99.17,29995.0,97.4708,97.5199,97.3922,97.4315,29995.0
2024-05-17 15:55:00,99.18,99.18,99.0,99.06,102199.0,97.4413,97.4413,97.2645,97.3234,102199.0
2024-05-20 09:30:00,99.28,99.28,98.52,98.54,10277.0,97.5396,97.5396,96.7929,96.8126,10277.0
2024-05-20 09:35:00,98.55,99.02,98.55,99.01,2852.0,96.8224,97.2842,96.8224,97.2743,2852.0
2024-05-20 09:40:00,98.91,99.18,98.83,98.96,9541.0,97.1761,97.4413,97.0975,97.2252,9541.0
2024-05-20 09:45:00,98.92,99.23,98.82,99.21,7691.0,97.1859,97.4905,97.0877,97.4708,7691.0
2024-05-20 09:50:00,99.11,99.22,98.98,99.01,6692.0,97.3726,97.4806,97.2449,97.2743,6692.0
2024-05-20 09:55:00,98.94,98.99,98.85,98.9,3340.0,97.2056,97.2547,97.1171,97.1663,3340.0
2024-05-20 10:00:00,98.84,98.91,98.76,98.76,6806.0,97.1073,97.1761,97.0287,97.0287,6806.0
2024-05-20 10:05:00,98.72,98.73,98.55,98.59,8058.0,96.9894,96.9992,96.8224,96.8617,8058.0
2024-05-20 10:10:00,98.61,98.88,98.61,98.86,5670.0,96.8813,97.1466,96.8813,97.127,5670.0
2024-05-20 10:15:00,98.86,98.94,98.73,98.82,8419.0,97.127,97.2056,96.9992,97.0877,8419.0
2024-05-20 10:20:00,98.77,98.77,98.59,98.69,6879.0,97.0385,97.0385,96.8617,96.9599,6879.0
2024-05-20 10:25:00,98.7,98.75,98.68,98.72,6265.0,96.9698,97.0189,96.9501,96.9894,6265.0
2024-05-20 10:30:00,98.74,98.85,98.74,98.76,6198.0,97.0091,97.1171,97.0091,97.0287,6198.0
2024-05-20 10:35:00,98.76,98.77,98.66,98.73,3590.0,97.0287,97.0385,96.9305,96.9992,3590.0
2024-05-20 10:40:00,98.75,98.76,98.69,98.69,2411.0,97.0189,97.0287,96.9599,96.9599,2411.0
2024-05-20 10:45:00,98.69,98.72,98.63,98.7,4537.0,96.9599,96.9894,96.901,96.9698,4537.0
2024-05-20 10:50:00,98.67,98.8,98.66,98.8,6430.0,96.9403,97.068,96.9305,97.068,6430.0
2024-05-20 10:55:00,98.74,98.89,98.74,98.89,6864.0,97.0091,97.1564,97.0091,97.1564,6864.0
2024-05-20 11:00:00,98.84,98.94,98.84,98.92,1400.0,97.1073,97.2056,97.1073,97.1859,1400.0
2024-05-20 11:05:00,98.92,98.97,98.91,98.96,3010.0,97.1859,97.235,97.1761,97.2252,3010.0
2024-05-20 11:10:00,98.94,98.94,98.88,98.91,3538.0,97.2056,97.2056,97.1466,97.1761,3538.0
2024-05-20 11:15:00,98.91,98.92,98.85,98.87,3935.0,97.1761,97.1859,97.1171,97.1368,3935.0
2024-05-20 11:20:00,98.86,98.86,98.75,98.75,3311.0,97.127,97.127,97.0189,97.0189,3311.0
2024-05-20 11:25:00,98.75,98.84,98.74,98.83,6202.0,97.0189,97.1073,97.0091,97.0975,6202.0
2024-05-20 11:30:00,98.84,98.84,98.76,98.78,5613.0,97.1073,97.1073,97.0287,97.0484,5613.0
2024-05-20 11:35:00,98.79,98.79,98.75,98.77,3983.0,97.0582,97.0582,97.0189,97.0385,3983.0
2024-05-20 11:40:00,98.8,98.86,98.8,98.85,3820.0,97.068,97.127,97.068,97.1171,3820.0
2024-05-20 11:45:00,98.8,98.8,98.66,98.66,3446.0,97.068,97.068,96.9305,96.9305,3446.0
2024-05-20 11:50:00,98.65,98.67,98.57,98.64,5826.0,96.9206,96.9403,96.842,96.9108,5826.0
2024-05-20 11:55:00,98.64,98.68,98.51,98.56,5630.0,96.9108,96.9501,96.7831,96.8322,5630.0
2024-05-20 12:00:00,98.55,98.58,98.51,98.52,1059.0,96.8224,96.8519,96.7831,96.7929,1059.0
2024-05-20 12:05:00,98.52,98.54,98.5,98.52,2452.0,96.7929,96.8126,96.7733,96.7929,2452.0
2024-05-20 12:10:00,98.52,98.52,98.48,98.49,1972.0,96.7929,96.7929,96.7536,96.7634,1972.0
2024-05-20 12:15:00,98.49,98.57,98.49,98.55,2732.0,96.7634,96.842,96.7634,96.8224,2732.0
2024-05-20 12:20:00,98.56,98.58,98.52,98.57,3386.0,96.8322,96.8519,96.7929,96.842,3386.0
2024-05-20 12:25:00,98.55,98.66,98.55,98.63,10044.0,96.8224,96.9305,96.8224,96.901,10044.0
2024-05-20 12:30:00,98.61,98.61,98.49,98.53,2730.0,96.8813,96.8813,96.7634,96.8027,2730.0
2024-05-20 12:35:00,98.51,98.51,98.4,98.41,6750.0,96.7831,96.7831,96.675,96.6848,6750.0
2024-05-20 12:40:00,98.4,98.48,98.35,98.46,8837.0,96.675,96.7536,96.6259,96.734,8837.0
2024-05-20 12:45:00,98.48,98.48,98.44,98.47,2005.0,96.7536,96.7536,96.7143,96.7438,2005.0
2024-05-20 12:50:00,98.47,98.53,98.45,98.5,4234.0,96.7438,96.8027,96.7241,96.7733,4234.0
2024-05-20 12:55:00,98.5,98.5,98.46,98.5,4038.0,96.7733,96.7733,96.734,96.7733,4038.0
2024-05-20 13:00:00,98.5,98.56,98.45,98.56,4154.0,96.7733,96.8322,96.7241,96.8322,4154.0
2024-05-20 13:05:00,98.58,98.65,98.56,98.62,5952.0,96.8519,96.9206,96.8322,96.8912,5952.0
2024-05-20 13:10:00,98.64,98.67,98.59,98.63,6728.0,96.9108,96.9403,96.8617,96.901,6728.0
2024-05-20 13:15:00,98.65,98.66,98.62,98.64,7308.0,96.9206,96.9305,96.8912,96.9108,7308.0
2024-05-20 13:20:00,98.64,98.64,98.52,98.54,31591.0,96.9108,96.9108,96.7929,96.8126,31591.0
2024-05-20 13:25:00,98.56,98.56,98.38,98.39,3738.0,96.8322,96.8322,96.6554,96.6652,3738.0
2024-05-20 13:30:00,98.42,98.45,98.34,98.36,5003.0,96.6947,96.7241,96.6161,96.6357,5003.0
2024-05-20 13:35:00,98.37,98.37,98.3,98.32,1538.0,96.6455,96.6455,96.5768,96.5964,1538.0
2024-05-20 13:40:00,98.31,98.36,98.19,98.22,6346.0,96.5866,96.6357,96.4687,96.4982,6346.0
2024-05-20 13:45:00,98.22,98.23,98.09,98.13,1923.0,96.4982,96.508,96.3705,96.4098,1923.0
2024-05-20 13:50:00,98.1,98.12,97.96,98.01,5565.0,96.3803,96.3999,96.2427,96.2919,5565.0
2024-05-20 13:55:00,97.99,98.11,97.98,98.11,6187.0,96.2722,96.3901,96.2624,96.3901,6187.0
2024-05-20 14:00:00,98.15,98.16,98.02,98.03,1623.0,96.4294,96.4392,96.3017,96.3115,1623.0
2024-05-20 14:05:00,98.02,98.2,98.02,98.13,10472.0,96.3017,96.4785,96.3017,96.4098,10472.0
2024-05-20 14:10:00,98.15,98.2,98.15,98.18,1205.0,96.4294,96.4785,96.4294,96.4589,1205.0
2024-05-20 14:15:00,98.18,98.3,98.18,98.28,8787.0,96.4589,96.5768,96.4589,96.5571,8787.0
2024-05-20 14:20:00,98.26,98.33,98.25,98.33,6725.0,96.5375,96.6062,96.5276,96.6062,6725.0
2024-05-20 14:25:00,98.32,98.36,98.29,98.31,4615.0,96.5964,96.6357,96.5669,96.5866,4615.0
2024-05-20 14:30:00,98.31,98.35,98.13,98.14,9629.0,96.5866,96.6259,96.4098,96.4196,9629.0
2024-05-20 14:35:00,98.17,98.21,98.03,98.08,19626.0,96.4491,96.4883,96.3115,96.3606,19626.0
2024-05-20 14:40:00,98.09,98.1,97.93,97.93,8704.0,96.3705,96.3803,96.2133,96.2133,8704.0
2024-05-20 14:45:00,97.95,98.01,97.93,97.98,5500.0,96.2329,96.2919,96.2133,96.2624,5500.0
2024-05-20 14:50:00,97.96,98.07,97.93,98.05,6512.0,96.2427,96.3508,96.2133,96.3312,6512.0
2024-05-20 14:55:00,98.02,98.05,98.01,98.03,4787.0,96.3017,96.3312,96.2919,96.3115,4787.0
2024-05-20 15:00:00,98.03,98.1,97.86,98.1,16985.0,96.3115,96.3803,96.1445,96.3803,16985.0
2024-05-20 15:05:00,98.1,98.19,98.09,98.15,7670.0,96.3803,96.4687,96.3705,96.4294,7670.0
2024-05-20 15:10:00,98.16,98.2,98.16,98.19,2285.0,96.4392,96.4785,96.4392,96.4687,2285.0
2024-05-20 15:15:00,98.16,98.24,98.14,98.23,8493.0,96.4392,96.5178,96.4196,96.508,8493.0
2024-05-20 15:20:00,98.25,98.25,98.18,98.23,8169.0,96.5276,96.5276,96.4589,96.508,8169.0
2024-05-20 15:25:00,98.24,98.35,98.24,98.34,9921.0,96.5178,96.6259,96.5178,96.6161,9921.0
2024-05-20 15:30:00,98.34,98.38,98.13,98.13,24847.0,96.6161,96.6554,96.4098,96.4098,24847.0
2024-05-20 15:35:00,98.13,98.19,98.11,98.18,17778.0,96.4098,96.4687,96.3901,96.4589,17778.0
2024-05-20 15:40:00,98.16,98.28,98.14,98.28,27188.0,96.4392,96.5571,96.4196,96.5571,27188.0
2024-05-20 15:45:00,98.28,98.4,98.26,98.39,19506.0,96.5571,96.675,96.5375,96.6652,19506.0
2024-05-20 15:50:00,98.34,98.36,98.2,98.26,31348.0,96.6161,96.6357,96.4785,96.5375,31348.0
2024-05-20 15:55:00,98.25,98.49,98.25,98.47,133271.0,96.5276,96.7634,96.5276,96.7438,133271.0
2024-05-21 09:30:00,98.27,98.56,97.12,97.12,24059.0,96.5473,96.8322,95.4175,95.4175,24059.0
2024-05-21 09:35:00,97.18,97.7,97.15,97.53,7260.0,95.4764,95.9873,95.4469,95.8203,7260.0
2024-05-21 09:40:00,97.65,97.93,97.47,97.65,5020.0,95.9382,96.2133,95.7613,95.9382,5020.0
2024-05-21 09:45:00,97.58,97.72,97.43,97.61,7458.0,95.8694,96.0069,95.722,95.8989,7458.0
2024-05-21 09:50:00,97.47,97.58,97.23,97.51,10014.0,95.7613,95.8694,95.5255,95.8006,10014.0
2024-05-21 09:55:00,97.43,97.47,97.01,97.06,8077.0,95.722,95.7613,95.3094,95.3585,8077.0
2024-05-21 10:00:00,97.06,97.26,97.05,97.12,9515.0,95.3585,95.555,95.3487,95.4175,9515.0
2024-05-21 10:05:00,97.11,97.24,97.06,97.24,9088.0,95.4076,95.5354,95.3585,95.5354,9088.0
2024-05-21 10:10:00,97.23,97.31,97.15,97.19,5126.0,95.5255,95.6041,95.4469,95.4862,5126.0
2024-05-21 10:15:00,97.19,97.19,96.8,96.86,12541.0,95.4862,95.4862,95.1031,95.162,12541.0
2024-05-21 10:20:00,96.84,96.97,96.78,96.78,7144.0,95.1424,95.2701,95.0834,95.0834,7144.0
2024-05-21 10:25:00,96.75,96.76,96.61,96.73,12346.0,95.0539,95.0638,94.9164,95.0343,12346.0
2024-05-21 10:30:00,96.75,96.94,96.75,96.87,14159.0,95.0539,95.2406,95.0539,95.1718,14159.0
2024-05-21 10:35:00,96.85,96.85,96.61,96.61,10630.0,95.1522,95.1522,94.9164,94.9164,10630.0
2024-05-21 10:40:00,96.61,96.79,96.61,96.78,8528.0,94.9164,95.0932,94.9164,95.0834,8528.0
2024-05-21 10:45:00,96.78,96.8,96.3,96.3,19302.0,95.0834,95.1031,94.6118,94.6118,19302.0
2024-05-21 10:50:00,96.34,96.71,96.3,96.7,21729.0,94.6511,95.0146,94.6118,95.0048,21729.0
2024-05-21 10:55:00,96.63,96.66,96.51,96.52,9069.0,94.936,94.9655,94.8182,94.828,9069.0
2024-05-21 11:00:00,96.53,96.67,96.47,96.63,16663.0,94.8378,94.9753,94.7789,94.936,16663.0
2024-05-21 11:05:00,96.65,96.89,96.65,96.68,11389.0,94.9557,95.1915,94.9557,94.9852,11389.0
2024-05-21 11:10:00,96.71,96.73,96.41,96.42,7848.0,95.0146,95.0343,94.7199,94.7297,7848.0
2024-05-21 11:15:00,96.45,96.54,96.34,96.48,10050.0,94.7592,94.8476,94.6511,94.7887,10050.0
2024-05-21 11:20:00,96.49,96.52,96.41,96.45,7080.0,94.7985,94.828,94.7199,94.7592,7080.0
2024-05-21 11:25:00,96.43,96.53,96.38,96.39,13448.0,94.7396,94.8378,94.6904,94.7003,13448.0
2024-05-21 11:30:00,96.39,96.45,96.21,96.21,15748.0,94.7003,94.7592,94.5234,94.5234,15748.0
2024-05-21 11:35:00,96.18,96.28,96.15,96.25,9696.0,94.4939,94.5922,94.4645,94.5627,9696.0
2024-05-21 11:40:00,96.25,96.47,96.23,96.45,9341.0,94.5627,94.7789,94.5431,94.7592,9341.0
2024-05-21 11:45:00,96.48,96.54,96.38,96.46,4512.0,94.7887,94.8476,94.6904,94.769,4512.0
2024-05-21 11:50:00,96.48,96.63,96.47,96.51,41973.0,94.7887,94.936,94.7789,94.8182,41973.0
2024-05-21 11:55:00,96.51,96.51,96.14,96.16,6052.0,94.8182,94.8182,94.4546,94.4743,6052.0
2024-05-21 12:00:00,96.16,96.25,96.13,96.17,9209.0,94.4743,94.5627,94.4448,94.4841,9209.0
2024-05-21 12:05:00,96.22,96.22,96.08,96.13,5153.0,94.5332,94.5332,94.3957,94.4448,5153.0
2024-05-21 12:10:00,96.12,96.3,96.11,96.3,6791.0,94.435,94.6118,94.4252,94.6118,6791.0
2024-05-21 12:15:00,96.27,96.34,96.21,96.21,11182.0,94.5824,94.6511,94.5234,94.5234,11182.0
2024-05-21 12:20:00,96.21,96.33,96.16,96.33,4401.0,94.5234,94.6413,94.4743,94.6413,4401.0
2024-05-21 12:25:00,96.34,96.35,96.3,96.31,3954.0,94.6511,94.661,94.6118,94.6217,3954.0
2024-05-21 12:30:00,96.3,96.39,96.27,96.38,4152.0,94.6118,94.7003,94.5824,94.6904,4152.0
2024-05-21 12:35:00,96.37,96.38,96.28,96.35,8114.0,94.6806,94.6904,94.5922,94.661,8114.0
2024-05-21 12:40:00,96.36,96.48,96.36,96.44,3337.0,94.6708,94.7887,94.6708,94.7494,3337.0
2024-05-21 12:45:00,96.43,96.51,96.38,96.38,4812.0,94.7396,94.8182,94.6904,94.6904,4812.0
2024-05-21 12:50:00,96.39,96.39,96.09,96.09,8599.0,94.7003,94.7003,94.4055,94.4055,8599.0
2024-05-21 12:55:00,96.05,96.11,95.91,95.94,28134.0,94.3662,94.4252,94.2287,94.2581,28134.0
2024-05-21 13:00:00,95.97,96.09,95.96,95.98,6510.0,94.2876,94.4055,94.2778,94.2974,6510.0
2024-05-21 13:05:00,96.01,96.04,95.9,95.92,7712.0,94.3269,94.3564,94.2188,94.2385,7712.0
2024-05-21 13:10:00,95.96,96.0,95.88,95.88,4561.0,94.2778,94.3171,94.1992,94.1992,4561.0
2024-05-21 13:15:00,95.95,96.04,95.92,95.92,6166.0,94.268,94.3564,94.2385,94.2385,6166.0
2024-05-21 13:20:00,95.92,95.97,95.87,95.87,4717.0,94.2385,94.2876,94.1894,94.1894,4717.0
2024-05-21 13:25:00,95.9,95.93,95.87,95.89,6102.0,94.2188,94.2483,94.1894,94.209,6102.0
2024-05-21 13:30:00,95.87,95.97,95.87,95.96,4388.0,94.1894,94.2876,94.1894,94.2778,4388.0
2024-05-21 13:35:00,95.98,96.15,95.95,96.12,6587.0,94.2974,94.4645,94.268,94.435,6587.0
2024-05-21 13:40:00,96.13,96.32,96.12,96.3,8339.0,94.4448,94.6315,94.435,94.6118,8339.0
2024-05-21 13:45:00,96.32,96.41,96.3,96.36,4152.0,94.6315,94.7199,94.6118,94.6708,4152.0
2024-05-21 13:50:00,96.31,96.33,96.3,96.31,909.0,94.6217,94.6413,94.6118,94.6217,909.0
2024-05-21 13:55:00,96.3,96.3,96.11,96.12,7243.0,94.6118,94.6118,94.4252,94.435,7243.0
2024-05-21 14:00:00,96.09,96.17,96.07,96.1,6769.0,94.4055,94.4841,94.3859,94.4153,6769.0
2024-05-21 14:05:00,96.12,96.28,96.11,96.27,9757.0,94.435,94.5922,94.4252,94.5824,9757.0
2024-05-21 14:10:00,96.25,96.3,96.24,96.25,3645.0,94.5627,94.6118,94.5529,94.5627,3645.0
2024-05-21 14:15:00,96.23,96.31,96.23,96.27,9032.0,94.5431,94.6217,94.5431,94.5824,9032.0
2024-05-21 14:20:00,96.25,96.3,96.18,96.24,20507.0,94.5627,94.6118,94.4939,94.5529,20507.0
2024-05-21 14:25:00,96.24,96.28,96.07,96.12,12236.0,94.5529,94.5922,94.3859,94.435,12236.0
2024-05-21 14:30:00,96.1,96.18,96.09,96.11,7902.0,94.4153,94.4939,94.4055,94.4252,7902.0
2024-05-21 14:35:00,96.1,96.15,95.97,95.98,19240.0,94.4153,94.4645,94.2876,94.2974,19240.0
2024-05-21 14:40:00,95.98,96.04,95.93,95.96,21001.0,94.2974,94.3564,94.2483,94.2778,21001.0
2024-05-21 14:45:00,95.98,96.11,95.98,96.01,23978.0,94.2974,94.4252,94.2974,94.3269,23978.0
2024-05-21 14:50:00,96.01,96.05,95.97,96.03,12416.0,94.3269,94.3662,94.2876,94.3466,12416.0
2024-05-21 14:55:00,96.02,96.15,96.01,96.1,8497.0,94.3367,94.4645,94.3269,94.4153,8497.0
2024-05-21 15:00:00,96.11,96.19,96.11,96.17,9823.0,94.4252,94.5038,94.4252,94.4841,9823.0
2024-05-21 15:05:00,96.17,96.23,96.01,96.07,37428.0,94.4841,94.5431,94.3269,94.3859,37428.0
2024-05-21 15:10:00,96.07,96.31,96.06,96.23,12251.0,94.3859,94.6217,94.376,94.5431,12251.0
2024-05-21 15:15:00,96.22,96.23,96.08,96.11,7623.0,94.5332,94.5431,94.3957,94.4252,7623.0
2024-05-21 15:20:00,96.11,96.18,96.08,96.12,8841.0,94.4252,94.4939,94.3957,94.435,8841.0
2024-05-21 15:25:00,96.12,96.16,96.1,96.16,10697.0,94.435,94.4743,94.4153,94.4743,10697.0
2024-05-21 15:30:00,96.14,96.19,96.1,96.13,12047.0,94.4546,94.5038,94.4153,94.4448,12047.0
2024-05-21 15:35:00,96.13,96.24,96.13,96.13,11387.0,94.4448,94.5529,94.4448,94.4448,11387.0
2024-05-21 15:40:00,96.12,96.19,96.05,96.05,13963.0,94.435,94.5038,94.3662,94.3662,13963.0
2024-05-21 15:45:00,96.04,96.14,95.98,96.03,37826.0,94.3564,94.4546,94.2974,94.3466,37826.0
2024-05-21 15:50:00,96.01,96.07,95.93,95.94,52410.0,94.3269,94.3859,94.2483,94.2581,52410.0
2024-05-21 15:55:00,95.95,96.04,95.76,96.03,181665.0,94.268,94.3564,94.0813,94.3466,181665.0
2024-05-22 09:30:00,95.88,95.88,95.5,95.6,25464.0,94.1992,94.1992,93.8259,93.9241,25464.0
2024-05-22 09:35:00,95.75,96.17,95.73,96.17,10567.0,94.0715,94.4841,94.0518,94.4841,10567.0
2024-05-22 09:40:00,96.09,96.29,96.03,96.17,8456.0,94.4055,94.602,94.3466,94.4841,8456.0
2024-05-22 09:45:00,96.2,96.41,96.11,96.35,9328.0,94.5136,94.7199,94.4252,94.661,9328.0
2024-05-22 09:50:00,96.37,96.54,96.29,96.38,8467.0,94.6806,94.8476,94.602,94.6904,8467.0
2024-05-22 09:55:00,96.41,96.59,96.38,96.43,6688.0,94.7199,94.8967,94.6904,94.7396,6688.0
2024-05-22 10:00:00,96.48,96.53,96.36,96.36,7491.0,94.7887,94.8378,94.6708,94.6708,7491.0
2024-05-22 10:05:00,96.41,96.65,96.36,96.65,7148.0,94.7199,94.9557,94.6708,94.9557,7148.0
2024-05-22 10:10:00,96.7,96.83,96.65,96.79,2917.0,95.0048,95.1325,94.9557,95.0932,2917.0
2024-05-22 10:15:00,96.74,96.77,96.64,96.65,4484.0,95.0441,95.0736,94.9459,94.9557,4484.0
2024-05-22 10:20:00,96.66,96.68,96.49,96.49,5266.0,94.9655,94.9852,94.7985,94.7985,5266.0
2024-05-22 10:25:00,96.55,96.81,96.48,96.81,13085.0,94.8575,95.1129,94.7887,95.1129,13085.0
2024-05-22 10:30:00,96.81,97.05,96.75,96.95,10823.0,95.1129,95.3487,95.0539,95.2504,10823.0
2024-05-22 10:35:00,96.92,96.96,96.7,96.7,10701.0,95.221,95.2603,95.0048,95.0048,10701.0
2024-05-22 10:40:00,96.74,96.77,96.68,96.71,2382.0,95.0441,95.0736,94.9852,95.0146,2382.0
2024-05-22 10:45:00,96.69,96.8,96.63,96.66,2882.0,94.995,95.1031,94.936,94.9655,2882.0
2024-05-22 10:50:00,96.68,96.75,96.61,96.68,3982.0,94.9852,95.0539,94.9164,94.9852,3982.0
2024-05-22 10:55:00,96.68,96.68,96.61,96.65,3130.0,94.9852,94.9852,94.9164,94.9557,3130.0
2024-05-22 11:00:00,96.61,96.76,96.61,96.75,4716.0,94.9164,95.0638,94.9164,95.0539,4716.0
2024-05-22 11:05:00,96.77,96.95,96.77,96.88,5176.0,95.0736,95.2504,95.0736,95.1817,5176.0
2024-05-22 11:10:00,96.91,96.91,96.85,96.89,2586.0,95.2111,95.2111,95.1522,95.1915,2586.0
2024-05-22 11:15:00,96.87,96.88,96.72,96.74,5224.0,95.1718,95.1817,95.0245,95.0441,5224.0
2024-05-22 11:20:00,96.71,96.73,96.63,96.66,3636.0,95.0146,95.0343,94.936,94.9655,3636.0
2024-05-22 11:25:00,96.62,96.72,96.61,96.7,3190.0,94.9262,95.0245,94.9164,95.0048,3190.0
2024-05-22 11:30:00,96.69,96.8,96.68,96.8,3961.0,94.995,95.1031,94.9852,95.1031,3961.0
2024-05-22 11:35:00,96.83,96.83,96.78,96.81,1185.0,95.1325,95.1325,95.0834,95.1129,1185.0
2024-05-22 11:40:00,96.81,96.93,96.79,96.85,6176.0,95.1129,95.2308,95.0932,95.1522,6176.0
2024-05-22 11:45:00,96.87,96.91,96.84,96.84,3660.0,95.1718,95.2111,95.1424,95.1424,3660.0
2024-05-22 11:50:00,96.86,96.92,96.83,96.92,4080.0,95.162,95.221,95.1325,95.221,4080.0
2024-05-22 11:55:00,96.9,96.92,96.83,96.83,2308.0,95.2013,95.221,95.1325,95.1325,2308.0
2024-05-22 12:00:00,96.82,96.85,96.78,96.78,3669.0,95.1227,95.1522,95.0834,95.0834,3669.0
2024-05-22 12:05:00,96.79,96.85,96.78,96.84,3190.0,95.0932,95.1522,95.0834,95.1424,3190.0
2024-05-22 12:10:00,96.84,97.01,96.83,97.01,4723.0,95.1424,95.3094,95.1325,95.3094,4723.0
2024-05-22 12:15:00,96.99,97.0,96.91,96.96,6952.0,95.2897,95.2996,95.2111,95.2603,6952.0
2024-05-22 12:20:00,96.91,97.06,96.91,97.06,6019.0,95.2111,95.3585,95.2111,95.3585,6019.0
2024-05-22 12:25:00,97.09,97.13,97.06,97.06,2716.0,95.388,95.4273,95.3585,95.3585,2716.0
2024-05-22 12:30:00,97.08,97.11,97.0,97.01,3614.0,95.3782,95.4076,95.2996,95.3094,3614.0
2024-05-22 12:35:00,97.0,97.05,96.91,96.92,4132.0,95.2996,95.3487,95.2111,95.221,4132.0
2024-05-22 12:40:00,96.93,96.97,96.86,96.93,3920.0,95.2308,95.2701,95.162,95.2308,3920.0
2024-05-22 12:45:00,96.91,96.95,96.86,96.86,3553.0,95.2111,95.2504,95.162,95.162,3553.0
2024-05-22 12:50:00,96.84,96.87,96.73,96.79,18765.0,95.1424,95.1718,95.0343,95.0932,18765.0
2024-05-22 12:55:00,96.79,96.86,96.72,96.77,20558.0,95.0932,95.162,95.0245,95.0736,20558.0
2024-05-22 13:00:00,96.75,96.85,96.74,96.76,4065.0,95.0539,95.1522,95.0441,95.0638,4065.0
2024-05-22 13:05:00,96.77,96.81,96.77,96.8,2641.0,95.0736,95.1129,95.0736,95.1031,2641.0
2024-05-22 13:10:00,96.78,96.81,96.77,96.78,3876.0,95.0834,95.1129,95.0736,95.0834,3876.0
2024-05-22 13:15:00,96.8,96.89,96.79,96.82,4432.0,95.1031,95.1915,95.0932,95.1227,4432.0
2024-05-22 13:20:00,96.78,96.79,96.55,96.6,10137.0,95.0834,95.0932,94.8575,94.9066,10137.0
2024-05-22 13:25:00,96.63,96.63,96.46,96.47,8767.0,94.936,94.936,94.769,94.7789,8767.0
2024-05-22 13:30:00,96.47,96.48,96.39,96.39,12198.0,94.7789,94.7887,94.7003,94.7003,12198.0
2024-05-22 13:35:00,96.4,96.48,96.39,96.43,13228.0,94.7101,94.7887,94.7003,94.7396,13228.0
2024-05-22 13:40:00,96.43,96.5,96.38,96.48,9794.0,94.7396,94.8083,94.6904,94.7887,9794.0
2024-05-22 13:45:00,96.47,96.56,96.47,96.51,8040.0,94.7789,94.8673,94.7789,94.8182,8040.0
2024-05-22 13:50:00,96.54,96.59,96.29,96.29,6358.0,94.8476,94.8967,94.602,94.602,6358.0
2024-05-22 13:55:00,96.27,96.51,96.27,96.5,5763.0,94.5824,94.8182,94.5824,94.8083,5763.0
2024-05-22 14:00:00,96.48,96.51,96.38,96.38,5632.0,94.7887,94.8182,94.6904,94.6904,5632.0
2024-05-22 14:05:00,96.42,96.44,96.35,96.36,6369.0,94.7297,94.7494,94.661,94.6708,6369.0
2024-05-22 14:10:00,96.35,96.53,96.35,96.53,3649.0,94.661,94.8378,94.661,94.8378,3649.0
2024-05-22 14:15:00,96.54,96.54,96.46,96.53,3368.0,94.8476,94.8476,94.769,94.8378,3368.0
2024-05-22 14:20:00,96.55,96.55,96.41,96.44,5030.0,94.8575,94.8575,94.7199,94.7494,5030.0
2024-05-22 14:25:00,96.44,96.49,96.42,96.45,4662.0,94.7494,94.7985,94.7297,94.7592,4662.0
2024-05-22 14:30:00,96.47,96.51,96.47,96.49,3649.0,94.7789,94.8182,94.7789,94.7985,3649.0
2024-05-22 14:35:00,96.5,96.61,96.48,96.61,25397.0,94.8083,94.9164,94.7887,94.9164,25397.0
2024-05-22 14:40:00,96.59,96.71,96.59,96.6,11889.0,94.8967,95.0146,94.8967,94.9066,11889.0
2024-05-22 14:45:00,96.58,96.64,96.56,96.64,6299.0,94.8869,94.9459,94.8673,94.9459,6299.0
2024-05-22 14:50:00,96.62,96.64,96.57,96.59,7431.0,94.9262,94.9459,94.8771,94.8967,7431.0
2024-05-22 14:55:00,96.59,96.68,96.59,96.66,3176.0,94.8967,94.9852,94.8967,94.9655,3176.0
2024-05-22 15:00:00,96.68,96.72,96.62,96.62,6982.0,94.9852,95.0245,94.9262,94.9262,6982.0
2024-05-22 15:05:00,96.62,96.64,96.58,96.63,5024.0,94.9262,94.9459,94.8869,94.936,5024.0
2024-05-22 15:10:00,96.62,96.63,96.5,96.55,9566.0,94.9262,94.936,94.8083,94.8575,9566.0
2024-05-22 15:15:00,96.52,96.58,96.41,96.45,10201.0,94.828,94.8869,94.7199,94.7592,10201.0
2024-05-22 15:20:00,96.43,96.5,96.4,96.48,6318.0,94.7396,94.8083,94.7101,94.7887,6318.0
2024-05-22 15:25:00,96.48,96.49,96.45,96.48,6805.0,94.7887,94.7985,94.7592,94.7887,6805.0
2024-05-22 15:30:00,96.48,96.6,96.44,96.53,17504.0,94.7887,94.9066,94.7494,94.8378,17504.0
2024-05-22 15:35:00,96.53,96.55,96.46,96.48,16416.0,94.8378,94.8575,94.769,94.7887,16416.0
2024-05-22 15:40:00,96.5,96.5,96.31,96.34,14533.0,94.8083,94.8083,94.6217,94.6511,14533.0
2024-05-22 15:45:00,96.36,96.4,96.23,96.29,32014.0,94.6708,94.7101,94.5431,94.602,32014.0
2024-05-22 15:50:00,96.29,96.3,96.11,96.26,63499.0,94.602,94.6118,94.4252,94.5725,63499.0
2024-05-22 15:55:00,96.24,96.49,96.14,96.34,215680.0,94.5529,94.7985,94.4546,94.6511,215680.0
2024-05-23 09:30:00,96.24,96.8,96.07,96.8,17042.0,94.5529,95.1031,94.3859,95.1031,17042.0
2024-05-23 09:35:00,96.52,96.52,96.17,96.3,4585.0,94.828,94.828,94.4841,94.6118,4585.0
2024-05-23 09:40:00,96.26,96.3,95.98,96.13,7258.0,94.5725,94.6118,94.2974,94.4448,7258.0
2024-05-23 09:45:00,96.13,96.22,96.08,96.1,4301.0,94.4448,94.5332,94.3957,94.4153,4301.0
2024-05-23 09:50:00,96.11,96.41,96.1,96.28,5977.0,94.4252,94.7199,94.4153,94.5922,5977.0
2024-05-23 09:55:00,96.31,96.38,96.16,96.29,8939.0,94.6217,94.6904,94.4743,94.602,8939.0
2024-05-23 10:00:00,96.35,96.42,96.31,96.37,8802.0,94.661,94.7297,94.6217,94.6806,8802.0
2024-05-23 10:05:00,96.37,96.63,96.32,96.5,12096.0,94.6806,94.936,94.6315,94.8083,12096.0
2024-05-23 10:10:00,96.55,96.7,96.5,96.65,12835.0,94.8575,95.0048,94.8083,94.9557,12835.0
2024-05-23 10:15:00,96.65,96.89,96.6,96.81,11141.0,94.9557,95.1915,94.9066,95.1129,11141.0
2024-05-23 10:20:00,96.85,96.91,96.75,96.86,8609.0,95.1522,95.2111,95.0539,95.162,8609.0
2024-05-23 10:25:00,96.9,96.95,96.64,96.71,8839.0,95.2013,95.2504,94.9459,95.0146,8839.0
2024-05-23 10:30:00,96.76,96.76,96.49,96.53,10147.0,95.0638,95.0638,94.7985,94.8378,10147.0
2024-05-23 10:35:00,96.54,96.62,96.42,96.52,12698.0,94.8476,94.9262,94.7297,94.828,12698.0
2024-05-23 10:40:00,96.52,96.67,96.51,96.61,6564.0,94.828,94.9753,94.8182,94.9164,6564.0
2024-05-23 10:45:00,96.57,96.6,96.4,96.47,10038.0,94.8771,94.9066,94.7101,94.7789,10038.0
2024-05-23 10:50:00,96.48,96.53,96.47,96.5,4860.0,94.7887,94.8378,94.7789,94.8083,4860.0
2024-05-23 10:55:00,96.5,96.56,96.47,96.56,8009.0,94.8083,94.8673,94.7789,94.8673,8009.0
2024-05-23 11:00:00,96.56,96.61,96.55,96.59,11626.0,94.8673,94.9164,94.8575,94.8967,11626.0
2024-05-23 11:05:00,96.58,96.6,96.45,96.52,17304.0,94.8869,94.9066,94.7592,94.828,17304.0
2024-05-23 11:10:00,96.5,96.59,96.45,96.56,12444.0,94.8083,94.8967,94.7592,94.8673,12444.0
2024-05-23 11:15:00,96.6,96.61,96.51,96.53,9052.0,94.9066,94.9164,94.8182,94.8378,9052.0
2024-05-23 11:20:00,96.53,96.53,96.48,96.48,6842.0,94.8378,94.8378,94.7887,94.7887,6842.0
2024-05-23 11:25:00,96.51,96.53,96.41,96.45,12705.0,94.8182,94.8378,94.7199,94.7592,12705.0
2024-05-23 11:30:00,96.45,96.46,96.38,96.39,9369.0,94.7592,94.769,94.6904,94.7003,9369.0
2024-05-23 11:35:00,96.4,96.54,96.37,96.52,10869.0,94.7101,94.8476,94.6806,94.828,10869.0
2024-05-23 11:40:00,96.49,96.5,96.35,96.36,5931.0,94.7985,94.8083,94.661,94.6708,5931.0
2024-05-23 11:45:00,96.36,96.44,96.36,96.41,6971.0,94.6708,94.7494,94.6708,94.7199,6971.0
2024-05-23 11:50:00,96.41,96.42,96.39,96.42,18971.0,94.7199,94.7297,94.7003,94.7297,18971.0
2024-05-23 11:55:00,96.41,96.41,96.27,96.27,10654.0,94.7199,94.7199,94.5824,94.5824,10654.0
2024-05-23 12:00:00,96.29,96.32,96.27,96.3,7225.0,94.602,94.6315,94.5824,94.6118,7225.0
2024-05-23 12:05:00,96.28,96.28,96.16,96.17,6969.0,94.5922,94.5922,94.4743,94.4841,6969.0
2024-05-23 12:10:00,96.16,96.19,96.16,96.16,1790.0,94.4743,94.5038,94.4743,94.4743,1790.0
2024-05-23 12:15:00,96.17,96.18,96.15,96.15,7094.0,94.4841,94.4939,94.4645,94.4645,7094.0
2024-05-23 12:20:00,96.17,96.2,96.14,96.2,8745.0,94.4841,94.5136,94.4546,94.5136,8745.0
2024-05-23 12:25:00,96.2,96.21,96.16,96.16,8967.0,94.5136,94.5234,94.4743,94.4743,8967.0
2024-05-23 12:30:00,96.17,96.29,96.17,96.25,15488.0,94.4841,94.602,94.4841,94.5627,15488.0
2024-05-23 12:35:00,96.24,96.4,96.23,96.31,9238.0,94.5529,94.7101,94.5431,94.6217,9238.0
2024-05-23 12:40:00,96.31,96.32,96.19,96.19,7702.0,94.6217,94.6315,94.5038,94.5038,7702.0
2024-05-23 12:45:00,96.22,96.25,96.11,96.12,12766.0,94.5332,94.5627,94.4252,94.435,12766.0
2024-05-23 12:50:00,96.12,96.14,96.1,96.11,2140.0,94.435,94.4546,94.4153,94.4252,2140.0
2024-05-23 12:55:00,96.11,96.15,96.09,96.12,9674.0,94.4252,94.4645,94.4055,94.435,9674.0
2024-05-23 13:00:00,96.12,96.14,96.1,96.11,3000.0,94.435,94.4546,94.4153,94.4252,3000.0
2024-05-23 13:05:00,96.11,96.16,96.11,96.14,4661.0,94.4252,94.4743,94.4252,94.4546,4661.0
2024-05-23 13:10:00,96.12,96.15,96.1,96.13,6094.0,94.435,94.4645,94.4153,94.4448,6094.0
2024-05-23 13:15:00,96.13,96.13,95.92,95.94,8495.0,94.4448,94.4448,94.2385,94.2581,8495.0
2024-05-23 13:20:00,95.92,95.96,95.9,95.95,12115.0,94.2385,94.2778,94.2188,94.268,12115.0
2024-05-23 13:25:00,95.97,95.98,95.94,95.98,5671.0,94.2876,94.2974,94.2581,94.2974,5671.0
2024-05-23 13:30:00,95.97,96.05,95.95,95.98,15944.0,94.2876,94.3662,94.268,94.2974,15944.0
2024-05-23 13:35:00,95.98,96.04,95.96,96.04,4592.0,94.2974,94.3564,94.2778,94.3564,4592.0
2024-05-23 13:40:00,96.02,96.08,95.97,95.98,8303.0,94.3367,94.3957,94.2876,94.2974,8303.0
2024-05-23 13:45:00,96.0,96.05,95.99,96.0,9030.0,94.3171,94.3662,94.3073,94.3171,9030.0
2024-05-23 13:50:00,96.05,96.13,96.02,96.12,5565.0,94.3662,94.4448,94.3367,94.435,5565.0
2024-05-23 13:55:00,96.13,96.27,96.11,96.2,8459.0,94.4448,94.5824,94.4252,94.5136,8459.0
2024-05-23 14:00:00,96.22,96.23,96.07,96.09,7338.0,94.5332,94.5431,94.3859,94.4055,7338.0
2024-05-23 14:05:00,96.08,96.2,96.07,96.19,13518.0,94.3957,94.5136,94.3859,94.5038,13518.0
2024-05-23 14:10:00,96.21,96.33,96.18,96.31,4990.0,94.5234,94.6413,94.4939,94.6217,4990.0
2024-05-23 14:15:00,96.29,96.36,96.28,96.28,13995.0,94.602,94.6708,94.5922,94.5922,13995.0
2024-05-23 14:20:00,96.28,96.29,96.24,96.27,5169.0,94.5922,94.602,94.5529,94.5824,5169.0
2024-05-23 14:25:00,96.25,96.4,96.24,96.31,12126.0,94.5627,94.7101,94.5529,94.6217,12126.0
2024-05-23 14:30:00,96.3,96.37,96.29,96.36,4278.0,94.6118,94.6806,94.602,94.6708,4278.0
2024-05-23 14:35:00,96.36,96.39,96.21,96.23,21658.0,94.6708,94.7003,94.5234,94.5431,21658.0
2024-05-23 14:40:00,96.21,96.34,96.2,96.32,10162.0,94.5234,94.6511,94.5136,94.6315,10162.0
2024-05-23 14:45:00,96.32,96.4,96.31,96.4,6645.0,94.6315,94.7101,94.6217,94.7101,6645.0
2024-05-23 14:50:00,96.39,96.44,96.34,96.42,13038.0,94.7003,94.7494,94.6511,94.7297,13038.0
2024-05-23 14:55:00,96.44,96.59,96.4,96.54,11042.0,94.7494,94.8967,94.7101,94.8476,11042.0
2024-05-23 15:00:00,96.54,96.56,96.46,96.54,13112.0,94.8476,94.8673,94.769,94.8476,13112.0
2024-05-23 15:05:00,96.55,96.55,96.49,96.52,21212.0,94.8575,94.8575,94.7985,94.828,21212.0
2024-05-23 15:10:00,96.52,96.56,96.42,96.5,17909.0,94.828,94.8673,94.7297,94.8083,17909.0
2024-05-23 15:15:00,96.5,96.53,96.5,96.5,5678.0,94.8083,94.8378,94.8083,94.8083,5678.0
2024-05-23 15:20:00,96.51,96.53,96.38,96.39,19306.0,94.8182,94.8378,94.6904,94.7003,19306.0
2024-05-23 15:25:00,96.39,96.46,96.38,96.4,12369.0,94.7003,94.769,94.6904,94.7101,12369.0
2024-05-23 15:30:00,96.4,96.42,96.32,96.36,18778.0,94.7101,94.7297,94.6315,94.6708,18778.0
2024-05-23 15:35:00,96.39,96.4,96.25,96.36,20154.0,94.7003,94.7101,94.5627,94.6708,20154.0
2024-05-23 15:40:00,96.36,96.37,96.19,96.33,16329.0,94.6708,94.6806,94.5038,94.6413,16329.0
2024-05-23 15:45:00,96.33,96.35,96.12,96.24,52450.0,94.6413,94.661,94.435,94.5529,52450.0
2024-05-23 15:50:00,96.25,96.25,96.06,96.22,72809.0,94.5627,94.5627,94.376,94.5332,72809.0
2024-05-23 15:55:00,96.21,96.23,95.99,96.08,205050.0,94.5234,94.5431,94.3073,94.3957,205050.0
2024-05-24 09:30:00,96.41,96.55,96.4,96.45,16604.0,94.7199,94.8575,94.7101,94.7592,16604.0
2024-05-24 09:35:00,96.46,96.73,96.37,96.73,1230.0,94.769,95.0343,94.6806,95.0343,1230.0
2024-05-24 09:40:00,96.6,96.75,96.52,96.55,2106.0,94.9066,95.0539,94.828,94.8575,2106.0
2024-05-24 09:45:00,96.59,96.71,96.57,96.65,3604.0,94.8967,95.0146,94.8771,94.9557,3604.0
2024-05-24 09:50:00,96.61,96.65,96.48,96.57,7817.0,94.9164,94.9557,94.7887,94.8771,7817.0
2024-05-24 09:55:00,96.57,96.63,96.38,96.38,1540.0,94.8771,94.936,94.6904,94.6904,1540.0
2024-05-24 10:00:00,96.5,96.5,96.34,96.34,5721.0,94.8083,94.8083,94.6511,94.6511,5721.0
2024-05-24 10:05:00,96.33,96.37,96.26,96.37,5126.0,94.6413,94.6806,94.5725,94.6806,5126.0
2024-05-24 10:10:00,96.32,96.32,96.21,96.22,3093.0,94.6315,94.6315,94.5234,94.5332,3093.0
2024-05-24 10:15:00,96.19,96.19,96.16,96.18,3260.0,94.5038,94.5038,94.4743,94.4939,3260.0
2024-05-24 10:20:00,96.16,96.22,96.07,96.09,7098.0,94.4743,94.5332,94.3859,94.4055,7098.0
2024-05-24 10:25:00,96.09,96.16,96.06,96.16,5292.0,94.4055,94.4743,94.376,94.4743,5292.0
2024-05-24 10:30:00,96.16,96.2,96.12,96.13,2765.0,94.4743,94.5136,94.435,94.4448,2765.0
2024-05-24 10:35:00,96.09,96.12,95.97,95.97,3690.0,94.4055,94.435,94.2876,94.2876,3690.0
2024-05-24 10:40:00,95.97,95.97,95.79,95.8,18504.0,94.2876,94.2876,94.1108,94.1206,18504.0
2024-05-24 10:45:00,95.8,95.87,95.79,95.82,5308.0,94.1206,94.1894,94.1108,94.1402,5308.0
2024-05-24 10:50:00,95.81,95.88,95.81,95.87,1889.0,94.1304,94.1992,94.1304,94.1894,1889.0
2024-05-24 10:55:00,95.88,95.96,95.88,95.94,4365.0,94.1992,94.2778,94.1992,94.2581,4365.0
2024-05-24 11:00:00,95.98,95.98,95.86,95.94,5507.0,94.2974,94.2974,94.1795,94.2581,5507.0
2024-05-24 11:05:00,95.96,95.98,95.93,95.97,6524.0,94.2778,94.2974,94.2483,94.2876,6524.0
2024-05-24 11:10:00,95.98,96.02,95.89,95.91,5139.0,94.2974,94.3367,94.209,94.2287,5139.0
2024-05-24 11:15:00,95.92,95.92,95.9,95.9,2213.0,94.2385,94.2385,94.2188,94.2188,2213.0
2024-05-24 11:20:00,95.89,95.91,95.88,95.88,5368.0,94.209,94.2287,94.1992,94.1992,5368.0
2024-05-24 11:25:00,95.87,95.88,95.79,95.86,5150.0,94.1894,94.1992,94.1108,94.1795,5150.0
2024-05-24 11:30:00,95.85,95.9,95.85,95.89,3646.0,94.1697,94.2188,94.1697,94.209,3646.0
2024-05-24 11:35:00,95.89,95.91,95.78,95.8,8371.0,94.209,94.2287,94.1009,94.1206,8371.0
2024-05-24 11:40:00,95.82,95.91,95.82,95.84,2935.0,94.1402,94.2287,94.1402,94.1599,2935.0
2024-05-24 11:45:00,95.83,95.83,95.72,95.77,3907.0,94.1501,94.1501,94.042,94.0911,3907.0
2024-05-24 11:50:00,95.77,95.77,95.73,95.73,2163.0,94.0911,94.0911,94.0518,94.0518,2163.0
2024-05-24 11:55:00,95.77,95.81,95.74,95.77,5005.0,94.0911,94.1304,94.0616,94.0911,5005.0
2024-05-24 12:00:00,95.77,95.84,95.74,95.76,4818.0,94.0911,94.1599,94.0616,94.0813,4818.0
2024-05-24 12:05:00,95.76,95.76,95.74,95.74,2396.0,94.0813,94.0813,94.0616,94.0616,2396.0
2024-05-24 12:10:00,95.74,95.74,95.66,95.7,6831.0,94.0616,94.0616,93.9831,94.0224,6831.0
2024-05-24 12:15:00,95.69,95.74,95.69,95.72,4488.0,94.0125,94.0616,94.0125,94.042,4488.0
2024-05-24 12:20:00,95.71,95.78,95.71,95.76,4054.0,94.0322,94.1009,94.0322,94.0813,4054.0
2024-05-24 12:25:00,95.73,95.78,95.72,95.76,4592.0,94.0518,94.1009,94.042,94.0813,4592.0
2024-05-24 12:30:00,95.78,95.83,95.77,95.77,5021.0,94.1009,94.1501,94.0911,94.0911,5021.0
2024-05-24 12:35:00,95.78,95.96,95.77,95.95,11956.0,94.1009,94.2778,94.0911,94.268,11956.0
2024-05-24 12:40:00,95.95,95.99,95.93,95.96,9186.0,94.268,94.3073,94.2483,94.2778,9186.0
2024-05-24 12:45:00,95.96,96.05,95.94,95.97,7889.0,94.2778,94.3662,94.2581,94.2876,7889.0
2024-05-24 12:50:00,95.97,96.09,95.94,96.09,3301.0,94.2876,94.4055,94.2581,94.4055,3301.0
2024-05-24 12:55:00,96.05,96.08,96.02,96.03,5507.0,94.3662,94.3957,94.3367,94.3466,5507.0
2024-05-24 13:00:00,96.02,96.03,96.01,96.02,1102.0,94.3367,94.3466,94.3269,94.3367,1102.0
2024-05-24 13:05:00,96.02,96.04,96.01,96.04,2617.0,94.3367,94.3564,94.3269,94.3564,2617.0
2024-05-24 13:10:00,96.04,96.13,96.03,96.1,6870.0,94.3564,94.4448,94.3466,94.4153,6870.0
2024-05-24 13:15:00,96.12,96.14,96.08,96.1,9906.0,94.435,94.4546,94.3957,94.4153,9906.0
2024-05-24 13:20:00,96.08,96.08,96.04,96.08,2659.0,94.3957,94.3957,94.3564,94.3957,2659.0
2024-05-24 13:25:00,96.06,96.11,96.02,96.02,4921.0,94.376,94.4252,94.3367,94.3367,4921.0
2024-05-24 13:30:00,96.03,96.05,95.95,95.98,6713.0,94.3466,94.3662,94.268,94.2974,6713.0
2024-05-24 13:35:00,95.97,96.02,95.96,96.02,7580.0,94.2876,94.3367,94.2778,94.3367,7580.0
2024-05-24 13:40:00,96.02,96.05,96.0,96.05,3417.0,94.3367,94.3662,94.3171,94.3662,3417.0
2024-05-24 13:45:00,96.08,96.17,96.07,96.08,5020.0,94.3957,94.4841,94.3859,94.3957,5020.0
2024-05-24 13:50:00,96.08,96.1,96.06,96.07,2956.0,94.3957,94.4153,94.376,94.3859,2956.0
2024-05-24 13:55:00,96.07,96.11,96.06,96.06,5501.0,94.3859,94.4252,94.376,94.376,5501.0
2024-05-24 14:00:00,96.06,96.11,96.05,96.09,5351.0,94.376,94.4252,94.3662,94.4055,5351.0
2024-05-24 14:05:00,96.09,96.12,96.07,96.12,6741.0,94.4055,94.435,94.3859,94.435,6741.0
2024-05-24 14:10:00,96.12,96.12,96.07,96.08,5289.0,94.435,94.435,94.3859,94.3957,5289.0
2024-05-24 14:15:00,96.06,96.06,96.03,96.04,2818.0,94.376,94.376,94.3466,94.3564,2818.0
2024-05-24 14:20:00,96.03,96.04,95.87,95.92,9674.0,94.3466,94.3564,94.1894,94.2385,9674.0
2024-05-24 14:25:00,95.91,95.93,95.91,95.93,1893.0,94.2287,94.2483,94.2287,94.2483,1893.0
2024-05-24 14:30:00,95.93,96.02,95.93,95.94,7727.0,94.2483,94.3367,94.2483,94.2581,7727.0
2024-05-24 14:35:00,95.97,96.01,95.94,96.01,5973.0,94.2876,94.3269,94.2581,94.3269,5973.0
2024-05-24 14:40:00,96.01,96.02,95.98,96.01,6126.0,94.3269,94.3367,94.2974,94.3269,6126.0
2024-05-24 14:45:00,96.01,96.05,95.99,96.05,10411.0,94.3269,94.3662,94.3073,94.3662,10411.0
2024-05-24 14:50:00,96.04,96.13,96.01,96.13,6600.0,94.3564,94.4448,94.3269,94.4448,6600.0
2024-05-24 14:55:00,96.15,96.17,96.11,96.12,7653.0,94.4645,94.4841,94.4252,94.435,7653.0
2024-05-24 15:00:00,96.14,96.14,96.0,96.05,7835.0,94.4546,94.4546,94.3171,94.3662,7835.0
2024-05-24 15:05:00,96.05,96.07,96.04,96.05,2879.0,94.3662,94.3859,94.3564,94.3662,2879.0
2024-05-24 15:10:00,96.05,96.08,96.04,96.04,3352.0,94.3662,94.3957,94.3564,94.3564,3352.0
2024-05-24 15:15:00,96.05,96.06,96.02,96.03,7792.0,94.3662,94.376,94.3367,94.3466,7792.0
2024-05-24 15:20:00,96.03,96.16,96.03,96.14,10530.0,94.3466,94.4743,94.3466,94.4546,10530.0
2024-05-24 15:25:00,96.14,96.17,96.1,96.16,10187.0,94.4546,94.4841,94.4153,94.4743,10187.0
2024-05-24 15:30:00,96.14,96.17,96.11,96.16,8518.0,94.4546,94.4841,94.4252,94.4743,8518.0
2024-05-24 15:35:00,96.16,96.22,96.15,96.2,13433.0,94.4743,94.5332,94.4645,94.5136,13433.0
2024-05-24 15:40:00,96.22,96.24,96.18,96.18,13388.0,94.5332,94.5529,94.4939,94.4939,13388.0
2024-05-24 15:45:00,96.17,96.27,96.15,96.22,15984.0,94.4841,94.5824,94.4645,94.5332,15984.0
2024-05-24 15:50:00,96.21,96.33,96.17,96.33,24416.0,94.5234,94.6413,94.4841,94.6413,24416.0
2024-05-24 15:55:00,96.34,96.42,96.28,96.41,94816.0,94.6511,94.7297,94.5922,94.7199,94816.0
2024-05-28 09:30:00,95.83,95.88,95.56,95.7,32866.0,94.1501,94.1992,93.8848,94.0224,32866.0
2024-05-28 09:35:00,95.61,95.74,95.51,95.63,2687.0,93.9339,94.0616,93.8357,93.9536,2687.0
2024-05-28 09:40:00,95.69,95.69,94.21,94.88,105880.0,94.0125,94.0125,92.5585,93.2167,105880.0
2024-05-28 09:45:00,94.88,95.41,94.78,95.41,11367.0,93.2167,93.7374,93.1185,93.7374,11367.0
2024-05-28 09:50:00,95.25,95.38,94.78,94.98,8036.0,93.5802,93.708,93.1185,93.315,8036.0
2024-05-28 09:55:00,94.96,94.99,94.28,94.41,18315.0,93.2953,93.3248,92.6272,92.755,18315.0
2024-05-28 10:00:00,94.43,95.11,94.42,94.95,8539.0,92.7746,93.4427,92.7648,93.2855,8539.0
2024-05-28 10:05:00,94.93,95.06,94.88,95.0,8347.0,93.2658,93.3936,93.2167,93.3346,8347.0
2024-05-28 10:10:00,94.99,95.04,94.82,94.95,9697.0,93.3248,93.3739,93.1578,93.2855,9697.0
2024-05-28 10:15:00,94.95,95.2,94.9,95.2,7320.0,93.2855,93.5311,93.2364,93.5311,7320.0
2024-05-28 10:20:00,95.2,95.2,94.82,94.84,4254.0,93.5311,93.5311,93.1578,93.1774,4254.0
2024-05-28 10:25:00,94.81,94.89,94.64,94.88,7735.0,93.148,93.2266,92.9809,93.2167,7735.0
2024-05-28 10:30:00,94.83,94.88,94.75,94.75,7342.0,93.1676,93.2167,93.089,93.089,7342.0
2024-05-28 10:35:00,94.78,95.02,94.73,95.02,7797.0,93.1185,93.3543,93.0694,93.3543,7797.0
2024-05-28 10:40:00,94.99,94.99,94.71,94.75,8949.0,93.3248,93.3248,93.0497,93.089,8949.0
2024-05-28 10:45:00,94.73,94.91,94.72,94.81,8612.0,93.0694,93.2462,93.0595,93.148,8612.0
2024-05-28 10:50:00,94.81,94.81,94.64,94.7,5075.0,93.148,93.148,92.9809,93.0399,5075.0
2024-05-28 10:55:00,94.65,94.86,94.65,94.86,6410.0,92.9908,93.1971,92.9908,93.1971,6410.0
2024-05-28 11:00:00,94.84,95.01,94.84,95.01,18740.0,93.1774,93.3444,93.1774,93.3444,18740.0
2024-05-28 11:05:00,94.99,95.16,94.99,95.11,5714.0,93.3248,93.4918,93.3248,93.4427,5714.0
2024-05-28 11:10:00,95.13,95.17,95.08,95.13,5587.0,93.4623,93.5016,93.4132,93.4623,5587.0
2024-05-28 11:15:00,95.1,95.1,94.94,94.95,9787.0,93.4329,93.4329,93.2757,93.2855,9787.0
2024-05-28 11:20:00,94.94,94.94,94.68,94.73,11647.0,93.2757,93.2757,93.0202,93.0694,11647.0
2024-05-28 11:25:00,94.69,94.73,94.61,94.61,8871.0,93.0301,93.0694,92.9515,92.9515,8871.0
2024-05-28 11:30:00,94.63,94.88,94.62,94.88,12039.0,92.9711,93.2167,92.9613,93.2167,12039.0
2024-05-28 11:35:00,94.85,94.97,94.83,94.87,10561.0,93.1873,93.3051,93.1676,93.2069,10561.0
2024-05-28 11:40:00,94.83,94.91,94.8,94.89,14303.0,93.1676,93.2462,93.1381,93.2266,14303.0
2024-05-28 11:45:00,94.88,94.92,94.85,94.87,11524.0,93.2167,93.256,93.1873,93.2069,11524.0
2024-05-28 11:50:00,94.87,94.96,94.84,94.87,5939.0,93.2069,93.2953,93.1774,93.2069,5939.0
2024-05-28 11:55:00,94.87,94.92,94.84,94.92,4412.0,93.2069,93.256,93.1774,93.256,4412.0
2024-05-28 12:00:00,94.89,94.92,94.89,94.89,700.0,93.2266,93.256,93.2266,93.2266,700.0
2024-05-28 12:05:00,94.92,95.0,94.92,95.0,11146.0,93.256,93.3346,93.256,93.3346,11146.0
2024-05-28 12:10:00,95.0,95.05,95.0,95.05,2989.0,93.3346,93.3837,93.3346,93.3837,2989.0
2024-05-28 12:15:00,95.07,95.17,95.06,95.06,22402.0,93.4034,93.5016,93.3936,93.3936,22402.0
2024-05-28 12:20:00,95.06,95.07,94.96,94.98,1494.0,93.3936,93.4034,93.2953,93.315,1494.0
2024-05-28 12:25:00,94.95,95.01,94.9,94.97,4747.0,93.2855,93.3444,93.2364,93.3051,4747.0
2024-05-28 12:30:00,94.97,94.97,94.93,94.94,1170.0,93.3051,93.3051,93.2658,93.2757,1170.0
2024-05-28 12:35:00,94.93,94.94,94.85,94.87,4965.0,93.2658,93.2757,93.1873,93.2069,4965.0
2024-05-28 12:40:00,94.87,94.96,94.86,94.89,4372.0,93.2069,93.2953,93.1971,93.2266,4372.0
2024-05-28 12:45:00,94.89,94.9,94.77,94.77,3642.0,93.2266,93.2364,93.1087,93.1087,3642.0
2024-05-28 12:50:00,94.78,94.8,94.77,94.8,1709.0,93.1185,93.1381,93.1087,93.1381,1709.0
2024-05-28 12:55:00,94.78,94.78,94.72,94.76,2951.0,93.1185,93.1185,93.0595,93.0988,2951.0
2024-05-28 13:00:00,94.76,94.76,94.64,94.64,4752.0,93.0988,93.0988,92.9809,92.9809,4752.0
2024-05-28 13:05:00,94.65,94.68,94.62,94.62,3691.0,92.9908,93.0202,92.9613,92.9613,3691.0
2024-05-28 13:10:00,94.65,94.69,94.65,94.66,3877.0,92.9908,93.0301,92.9908,93.0006,3877.0
2024-05-28 13:15:00,94.68,94.7,94.55,94.56,3358.0,93.0202,93.0399,92.8925,92.9023,3358.0
2024-05-28 13:20:00,94.54,94.63,94.54,94.63,4647.0,92.8827,92.9711,92.8827,92.9711,4647.0
2024-05-28 13:25:00,94.64,94.64,94.6,94.6,2491.0,92.9809,92.9809,92.9416,92.9416,2491.0
2024-05-28 13:30:00,94.62,94.66,94.59,94.65,4810.0,92.9613,93.0006,92.9318,92.9908,4810.0
2024-05-28 13:35:00,94.63,94.64,94.6,94.62,1725.0,92.9711,92.9809,92.9416,92.9613,1725.0
2024-05-28 13:40:00,94.62,94.65,94.6,94.61,5711.0,92.9613,92.9908,92.9416,92.9515,5711.0
2024-05-28 13:45:00,94.61,94.69,94.59,94.68,9236.0,92.9515,93.0301,92.9318,93.0202,9236.0
2024-05-28 13:50:00,94.69,94.69,94.6,94.61,6334.0,93.0301,93.0301,92.9416,92.9515,6334.0
2024-05-28 13:55:00,94.61,94.63,94.57,94.58,3839.0,92.9515,92.9711,92.9122,92.922,3839.0
2024-05-28 14:00:00,94.55,94.56,94.51,94.54,4829.0,92.8925,92.9023,92.8532,92.8827,4829.0
2024-05-28 14:05:00,94.54,94.61,94.53,94.58,4259.0,92.8827,92.9515,92.8729,92.922,4259.0
2024-05-28 14:10:00,94.61,94.64,94.55,94.56,6872.0,92.9515,92.9809,92.8925,92.9023,6872.0
2024-05-28 14:15:00,94.59,94.68,94.56,94.67,4547.0,92.9318,93.0202,92.9023,93.0104,4547.0
2024-05-28 14:20:00,94.65,94.67,94.57,94.57,7066.0,92.9908,93.0104,92.9122,92.9122,7066.0
2024-05-28 14:25:00,94.58,94.58,94.42,94.42,4457.0,92.922,92.922,92.7648,92.7648,4457.0
2024-05-28 14:30:00,94.44,94.49,94.37,94.47,7678.0,92.7844,92.8336,92.7157,92.8139,7678.0
2024-05-28 14:35:00,94.46,94.48,94.45,94.48,2176.0,92.8041,92.8237,92.7943,92.8237,2176.0
2024-05-28 14:40:00,94.49,94.53,94.48,94.51,9852.0,92.8336,92.8729,92.8237,92.8532,9852.0
2024-05-28 14:45:00,94.52,94.62,94.5,94.62,12897.0,92.863,92.9613,92.8434,92.9613,12897.0
2024-05-28 14:50:00,94.6,94.61,94.58,94.58,1421.0,92.9416,92.9515,92.922,92.922,1421.0
2024-05-28 14:55:00,94.59,94.59,94.45,94.45,9942.0,92.9318,92.9318,92.7943,92.7943,9942.0
2024-05-28 15:00:00,94.44,94.44,94.37,94.38,9412.0,92.7844,92.7844,92.7157,92.7255,9412.0
2024-05-28 15:05:00,94.38,94.45,94.37,94.4,11981.0,92.7255,92.7943,92.7157,92.7451,11981.0
2024-05-28 15:10:00,94.39,94.42,94.38,94.39,9870.0,92.7353,92.7648,92.7255,92.7353,9870.0
2024-05-28 15:15:00,94.38,94.44,94.38,94.42,17643.0,92.7255,92.7844,92.7255,92.7648,17643.0
2024-05-28 15:20:00,94.42,94.63,94.41,94.61,27658.0,92.7648,92.9711,92.755,92.9515,27658.0
2024-05-28 15:25:00,94.59,94.61,94.47,94.48,21437.0,92.9318,92.9515,92.8139,92.8237,21437.0
2024-05-28 15:30:00,94.49,94.61,94.48,94.54,16625.0,92.8336,92.9515,92.8237,92.8827,16625.0
2024-05-28 15:35:00,94.55,94.69,94.55,94.65,14396.0,92.8925,93.0301,92.8925,92.9908,14396.0
2024-05-28 15:40:00,94.65,94.67,94.56,94.62,13641.0,92.9908,93.0104,92.9023,92.9613,13641.0
2024-05-28 15:45:00,94.62,94.62,94.43,94.52,20614.0,92.9613,92.9613,92.7746,92.863,20614.0
2024-05-28 15:50:00,94.51,94.55,94.4,94.44,54794.0,92.8532,92.8925,92.7451,92.7844,54794.0
2024-05-28 15:55:00,94.46,94.83,94.46,94.8,166434.0,92.8041,93.1676,92.8041,93.1381,166434.0
2024-05-29 09:30:00,94.61,94.75,94.04,94.37,27925.0,92.9515,93.089,92.3915,92.7157,27925.0
2024-05-29 09:35:00,94.36,94.78,94.31,94.71,6260.0,92.7058,93.1185,92.6567,93.0497,6260.0
2024-05-29 09:40:00,94.75,95.14,94.72,94.98,7676.0,93.089,93.4722,93.0595,93.315,7676.0
2024-05-29 09:45:00,95.04,95.29,94.79,94.86,14435.0,93.3739,93.6195,93.1283,93.1971,14435.0
2024-05-29 09:50:00,94.81,94.86,94.25,94.3,8002.0,93.148,93.1971,92.5978,92.6469,8002.0
2024-05-29 09:55:00,94.3,94.7,94.22,94.63,6648.0,92.6469,93.0399,92.5683,92.9711,6648.0
2024-05-29 10:00:00,94.69,94.96,94.64,94.77,7612.0,93.0301,93.2953,92.9809,93.1087,7612.0
2024-05-29 10:05:00,94.75,94.99,94.72,94.99,11584.0,93.089,93.3248,93.0595,93.3248,11584.0
2024-05-29 10:10:00,94.99,94.99,94.6,94.61,8788.0,93.3248,93.3248,92.9416,92.9515,8788.0
2024-05-29 10:15:00,94.6,94.65,94.37,94.45,11434.0,92.9416,92.9908,92.7157,92.7943,11434.0
2024-05-29 10:20:00,94.44,94.47,94.26,94.27,18323.0,92.7844,92.8139,92.6076,92.6174,18323.0
2024-05-29 10:25:00,94.24,94.75,94.24,94.67,7367.0,92.5879,93.089,92.5879,93.0104,7367.0
2024-05-29 10:30:00,94.7,94.75,94.65,94.7,3002.0,93.0399,93.089,92.9908,93.0399,3002.0
2024-05-29 10:35:00,94.7,94.84,94.69,94.7,4868.0,93.0399,93.1774,93.0301,93.0399,4868.0
2024-05-29 10:40:00,94.66,94.75,94.65,94.69,8537.0,93.0006,93.089,92.9908,93.0301,8537.0
2024-05-29 10:45:00,94.69,94.77,94.69,94.77,3946.0,93.0301,93.1087,93.0301,93.1087,3946.0
2024-05-29 10:50:00,94.77,94.82,94.69,94.76,5177.0,93.1087,93.1578,93.0301,93.0988,5177.0
2024-05-29 10:55:00,94.77,94.77,94.68,94.72,2836.0,93.1087,93.1087,93.0202,93.0595,2836.0
2024-05-29 11:00:00,94.69,94.82,94.69,94.79,3121.0,93.0301,93.1578,93.0301,93.1283,3121.0
2024-05-29 11:05:00,94.82,94.91,94.77,94.77,6530.0,93.1578,93.2462,93.1087,93.1087,6530.0
2024-05-29 11:10:00,94.75,94.81,94.67,94.69,9051.0,93.089,93.148,93.0104,93.0301,9051.0
2024-05-29 11:15:00,94.65,94.71,94.61,94.7,4286.0,92.9908,93.0497,92.9515,93.0399,4286.0
2024-05-29 11:20:00,94.73,94.75,94.66,94.75,4058.0,93.0694,93.089,93.0006,93.089,4058.0
2024-05-29 11:25:00,94.73,94.75,94.62,94.65,9261.0,93.0694,93.089,92.9613,92.9908,9261.0
2024-05-29 11:30:00,94.66,94.83,94.66,94.67,6094.0,93.0006,93.1676,93.0006,93.0104,6094.0
2024-05-29 11:35:00,94.72,94.8,94.66,94.8,2891.0,93.0595,93.1381,93.0006,93.1381,2891.0
2024-05-29 11:40:00,94.78,94.99,94.78,94.95,7831.0,93.1185,93.3248,93.1185,93.2855,7831.0
2024-05-29 11:45:00,94.93,94.98,94.93,94.95,2407.0,93.2658,93.315,93.2658,93.2855,2407.0
2024-05-29 11:50:00,94.98,95.0,94.86,94.9,4771.0,93.315,93.3346,93.1971,93.2364,4771.0
2024-05-29 11:55:00,94.9,94.98,94.86,94.95,8555.0,93.2364,93.315,93.1971,93.2855,8555.0
2024-05-29 12:00:00,94.95,94.97,94.83,94.83,3698.0,93.2855,93.3051,93.1676,93.1676,3698.0
2024-05-29 12:05:00,94.83,94.89,94.82,94.89,2319.0,93.1676,93.2266,93.1578,93.2266,2319.0
2024-05-29 12:10:00,94.89,94.97,94.88,94.93,3947.0,93.2266,93.3051,93.2167,93.2658,3947.0
2024-05-29 12:15:00,94.93,94.98,94.93,94.96,3558.0,93.2658,93.315,93.2658,93.2953,3558.0
2024-05-29 12:20:00,94.96,94.96,94.77,94.89,4214.0,93.2953,93.2953,93.1087,93.2266,4214.0
2024-05-29 12:25:00,94.91,95.09,94.89,95.07,10158.0,93.2462,93.423,93.2266,93.4034,10158.0
2024-05-29 12:30:00,95.07,95.1,95.07,95.1,2959.0,93.4034,93.4329,93.4034,93.4329,2959.0
2024-05-29 12:35:00,95.1,95.15,95.1,95.12,6350.0,93.4329,93.482,93.4329,93.4525,6350.0
2024-05-29 12:40:00,95.12,95.12,95.01,95.04,5906.0,93.4525,93.4525,93.3444,93.3739,5906.0
2024-05-29 12:45:00,95.04,95.09,94.99,95.02,5377.0,93.3739,93.423,93.3248,93.3543,5377.0
2024-05-29 12:50:00,95.02,95.15,95.02,95.08,5644.0,93.3543,93.482,93.3543,93.4132,5644.0
2024-05-29 12:55:00,95.08,95.08,94.98,95.04,4707.0,93.4132,93.4132,93.315,93.3739,4707.0
2024-05-29 13:00:00,95.04,95.09,94.94,95.09,6318.0,93.3739,93.423,93.2757,93.423,6318.0
2024-05-29 13:05:00,95.12,95.19,95.12,95.19,2563.0,93.4525,93.5213,93.4525,93.5213,2563.0
2024-05-29 13:10:00,95.18,95.25,95.17,95.18,5855.0,93.5115,93.5802,93.5016,93.5115,5855.0
2024-05-29 13:15:00,95.2,95.2,95.1,95.14,2760.0,93.5311,93.5311,93.4329,93.4722,2760.0
2024-05-29 13:20:00,95.16,95.23,95.11,95.22,5616.0,93.4918,93.5606,93.4427,93.5508,5616.0
2024-05-29 13:25:00,95.2,95.24,95.1,95.23,8585.0,93.5311,93.5704,93.4329,93.5606,8585.0
2024-05-29 13:30:00,95.21,95.22,95.15,95.22,5991.0,93.5409,93.5508,93.482,93.5508,5991.0
2024-05-29 13:35:00,95.23,95.24,95.13,95.13,4030.0,93.5606,93.5704,93.4623,93.4623,4030.0
2024-05-29 13:40:00,95.19,95.29,95.15,95.2,8649.0,93.5213,93.6195,93.482,93.5311,8649.0
2024-05-29 13:45:00,95.2,95.2,95.09,95.09,3597.0,93.5311,93.5311,93.423,93.423,3597.0
2024-05-29 13:50:00,95.07,95.17,95.07,95.17,3917.0,93.4034,93.5016,93.4034,93.5016,3917.0
2024-05-29 13:55:00,95.16,95.19,95.11,95.19,3126.0,93.4918,93.5213,93.4427,93.5213,3126.0
2024-05-29 14:00:00,95.2,95.33,95.2,95.32,7285.0,93.5311,93.6588,93.5311,93.649,7285.0
2024-05-29 14:05:00,95.32,95.32,95.24,95.25,4077.0,93.649,93.649,93.5704,93.5802,4077.0
2024-05-29 14:10:00,95.24,95.29,95.2,95.23,8457.0,93.5704,93.6195,93.5311,93.5606,8457.0
2024-05-29 14:15:00,95.26,95.28,95.23,95.23,2350.0,93.5901,93.6097,93.5606,93.5606,2350.0
2024-05-29 14:20:00,95.24,95.29,95.22,95.27,5055.0,93.5704,93.6195,93.5508,93.5999,5055.0
2024-05-29 14:25:00,95.29,95.43,95.29,95.4,6252.0,93.6195,93.7571,93.6195,93.7276,6252.0
2024-05-29 14:30:00,95.4,95.42,95.36,95.36,2007.0,93.7276,93.7473,93.6883,93.6883,2007.0
2024-05-29 14:35:00,95.36,95.37,95.25,95.25,6001.0,93.6883,93.6981,93.5802,93.5802,6001.0
2024-05-29 14:40:00,95.26,95.39,95.26,95.37,9687.0,93.5901,93.7178,93.5901,93.6981,9687.0
2024-05-29 14:45:00,95.35,95.42,95.34,95.39,5040.0,93.6785,93.7473,93.6687,93.7178,5040.0
2024-05-29 14:50:00,95.38,95.43,95.35,95.43,7144.0,93.708,93.7571,93.6785,93.7571,7144.0
2024-05-29 14:55:00,95.43,95.5,95.4,95.5,6191.0,93.7571,93.8259,93.7276,93.8259,6191.0
2024-05-29 15:00:00,95.5,95.58,95.5,95.54,5396.0,93.8259,93.9045,93.8259,93.8652,5396.0
2024-05-29 15:05:00,95.53,95.61,95.53,95.58,8172.0,93.8553,93.9339,93.8553,93.9045,8172.0
2024-05-29 15:10:00,95.56,95.62,95.53,95.62,5221.0,93.8848,93.9438,93.8553,93.9438,5221.0
2024-05-29 15:15:00,95.63,95.63,95.46,95.49,9887.0,93.9536,93.9536,93.7866,93.816,9887.0
2024-05-29 15:20:00,95.49,95.63,95.45,95.58,15858.0,93.816,93.9536,93.7767,93.9045,15858.0
2024-05-29 15:25:00,95.58,95.78,95.58,95.77,14194.0,93.9045,94.1009,93.9045,94.0911,14194.0
2024-05-29 15:30:00,95.77,95.84,95.7,95.83,13597.0,94.0911,94.1599,94.0224,94.1501,13597.0
2024-05-29 15:35:00,95.82,95.99,95.8,95.96,40450.0,94.1402,94.3073,94.1206,94.2778,40450.0
2024-05-29 15:40:00,95.96,96.13,95.95,96.06,34160.0,94.2778,94.4448,94.268,94.376,34160.0
2024-05-29 15:45:00,96.07,96.18,95.96,96.09,33006.0,94.3859,94.4939,94.2778,94.4055,33006.0
2024-05-29 15:50:00,96.04,96.25,96.03,96.14,57078.0,94.3564,94.5627,94.3466,94.4546,57078.0
2024-05-29 15:55:00,96.15,96.24,96.04,96.17,151572.0,94.4645,94.5529,94.3564,94.4841,151572.0
2024-05-30 09:30:00,96.26,96.39,96.02,96.29,10018.0,94.5725,94.7003,94.3367,94.602,10018.0
2024-05-30 09:35:00,96.09,96.72,96.02,96.34,56891.0,94.4055,95.0245,94.3367,94.6511,56891.0
2024-05-30 09:40:00,96.34,96.75,96.21,96.55,6652.0,94.6511,95.0539,94.5234,94.8575,6652.0
2024-05-30 09:45:00,96.63,97.13,96.58,97.02,13464.0,94.936,95.4273,94.8869,95.3192,13464.0
2024-05-30 09:50:00,97.12,97.18,96.99,97.1,8730.0,95.4175,95.4764,95.2897,95.3978,8730.0
2024-05-30 09:55:00,97.06,97.27,97.01,97.27,3237.0,95.3585,95.5648,95.3094,95.5648,3237.0
2024-05-30 10:00:00,97.22,97.29,97.03,97.09,7913.0,95.5157,95.5845,95.329,95.388,7913.0
2024-05-30 10:05:00,97.03,97.07,96.92,97.03,6279.0,95.329,95.3683,95.221,95.329,6279.0
2024-05-30 10:10:00,97.09,97.2,97.05,97.06,8007.0,95.388,95.4961,95.3487,95.3585,8007.0
2024-05-30 10:15:00,97.05,97.13,96.92,97.13,8769.0,95.3487,95.4273,95.221,95.4273,8769.0
2024-05-30 10:20:00,97.11,97.19,97.03,97.11,4433.0,95.4076,95.4862,95.329,95.4076,4433.0
2024-05-30 10:25:00,97.04,97.19,97.04,97.19,5635.0,95.3389,95.4862,95.3389,95.4862,5635.0
2024-05-30 10:30:00,97.2,97.35,97.2,97.26,3796.0,95.4961,95.6434,95.4961,95.555,3796.0
2024-05-30 10:35:00,97.27,97.38,97.22,97.37,7047.0,95.5648,95.6729,95.5157,95.6631,7047.0
2024-05-30 10:40:00,97.29,97.36,97.26,97.35,5637.0,95.5845,95.6533,95.555,95.6434,5637.0
2024-05-30 10:45:00,97.33,97.38,97.29,97.38,4318.0,95.6238,95.6729,95.5845,95.6729,4318.0
2024-05-30 10:50:00,97.37,97.37,97.28,97.33,4004.0,95.6631,95.6631,95.5747,95.6238,4004.0
2024-05-30 10:55:00,97.34,97.46,97.21,97.45,9266.0,95.6336,95.7515,95.5059,95.7417,9266.0
2024-05-30 11:00:00,97.43,97.57,97.42,97.51,4643.0,95.722,95.8596,95.7122,95.8006,4643.0
2024-05-30 11:05:00,97.56,97.59,97.37,97.52,10961.0,95.8497,95.8792,95.6631,95.8104,10961.0
2024-05-30 11:10:00,97.52,97.66,97.52,97.61,8950.0,95.8104,95.948,95.8104,95.8989,8950.0
2024-05-30 11:15:00,97.59,97.59,97.5,97.56,3817.0,95.8792,95.8792,95.7908,95.8497,3817.0
2024-05-30 11:20:00,97.57,97.62,97.51,97.59,9413.0,95.8596,95.9087,95.8006,95.8792,9413.0
2024-05-30 11:25:00,97.62,97.65,97.56,97.61,5976.0,95.9087,95.9382,95.8497,95.8989,5976.0
2024-05-30 11:30:00,97.63,97.68,97.51,97.51,5394.0,95.9185,95.9676,95.8006,95.8006,5394.0
2024-05-30 11:35:00,97.54,97.54,97.23,97.25,27953.0,95.8301,95.8301,95.5255,95.5452,27953.0
2024-05-30 11:40:00,97.27,97.37,97.23,97.33,5394.0,95.5648,95.6631,95.5255,95.6238,5394.0
2024-05-30 11:45:00,97.29,97.4,97.24,97.34,5442.0,95.5845,95.6925,95.5354,95.6336,5442.0
2024-05-30 11:50:00,97.37,97.4,97.33,97.35,2487.0,95.6631,95.6925,95.6238,95.6434,2487.0
2024-05-30 11:55:00,97.35,97.52,97.35,97.51,4609.0,95.6434,95.8104,95.6434,95.8006,4609.0
2024-05-30 12:00:00,97.53,97.53,97.47,97.5,7263.0,95.8203,95.8203,95.7613,95.7908,7263.0
2024-05-30 12:05:00,97.51,97.55,97.44,97.45,11306.0,95.8006,95.8399,95.7318,95.7417,11306.0
2024-05-30 12:10:00,97.47,97.52,97.45,97.52,10333.0,95.7613,95.8104,95.7417,95.8104,10333.0
2024-05-30 12:15:00,97.49,97.49,97.28,97.31,3317.0,95.781,95.781,95.5747,95.6041,3317.0
2024-05-30 12:20:00,97.31,97.46,97.31,97.45,4268.0,95.6041,95.7515,95.6041,95.7417,4268.0
2024-05-30 12:25:00,97.45,97.45,97.29,97.32,6835.0,95.7417,95.7417,95.5845,95.614,6835.0
2024-05-30 12:30:00,97.32,97.46,97.31,97.46,10207.0,95.614,95.7515,95.6041,95.7515,10207.0
2024-05-30 12:35:00,97.45,97.61,97.42,97.61,19253.0,95.7417,95.8989,95.7122,95.8989,19253.0
2024-05-30 12:40:00,97.6,97.67,97.51,97.53,13555.0,95.889,95.9578,95.8006,95.8203,13555.0
2024-05-30 12:45:00,97.57,97.69,97.57,97.64,23301.0,95.8596,95.9775,95.8596,95.9283,23301.0
2024-05-30 12:50:00,97.64,97.75,97.6,97.75,24057.0,95.9283,96.0364,95.889,96.0364,24057.0
2024-05-30 12:55:00,97.74,97.84,97.74,97.8,40554.0,96.0266,96.1248,96.0266,96.0855,40554.0
2024-05-30 13:00:00,97.8,97.87,97.72,97.86,49986.0,96.0855,96.1543,96.0069,96.1445,49986.0
2024-05-30 13:05:00,97.86,98.01,97.83,97.84,48558.0,96.1445,96.2919,96.115,96.1248,48558.0
2024-05-30 13:10:00,97.81,97.93,97.78,97.78,6104.0,96.0954,96.2133,96.0659,96.0659,6104.0
2024-05-30 13:15:00,97.8,97.92,97.75,97.89,12495.0,96.0855,96.2034,96.0364,96.174,12495.0
2024-05-30 13:20:00,97.93,97.95,97.9,97.91,2783.0,96.2133,96.2329,96.1838,96.1936,2783.0
2024-05-30 13:25:00,97.91,98.1,97.91,98.06,12367.0,96.1936,96.3803,96.1936,96.341,12367.0
2024-05-30 13:30:00,98.06,98.08,97.93,97.93,7688.0,96.341,96.3606,96.2133,96.2133,7688.0
2024-05-30 13:35:00,97.92,97.97,97.84,97.84,3194.0,96.2034,96.2526,96.1248,96.1248,3194.0
2024-05-30 13:40:00,97.83,97.91,97.79,97.88,5931.0,96.115,96.1936,96.0757,96.1641,5931.0
2024-05-30 13:45:00,97.86,97.89,97.75,97.77,4226.0,96.1445,96.174,96.0364,96.0561,4226.0
2024-05-30 13:50:00,97.74,97.77,97.71,97.77,3278.0,96.0266,96.0561,95.9971,96.0561,3278.0
2024-05-30 13:55:00,97.77,97.88,97.75,97.88,8132.0,96.0561,96.1641,96.0364,96.1641,8132.0
2024-05-30 14:00:00,97.89,97.97,97.87,97.93,13883.0,96.174,96.2526,96.1543,96.2133,13883.0
2024-05-30 14:05:00,97.95,98.07,97.93,98.0,19966.0,96.2329,96.3508,96.2133,96.282,19966.0
2024-05-30 14:10:00,97.97,97.97,97.85,97.86,7674.0,96.2526,96.2526,96.1347,96.1445,7674.0
2024-05-30 14:15:00,97.86,97.86,97.7,97.71,4852.0,96.1445,96.1445,95.9873,95.9971,4852.0
2024-05-30 14:20:00,97.68,97.69,97.59,97.62,3237.0,95.9676,95.9775,95.8792,95.9087,3237.0
2024-05-30 14:25:00,97.61,97.66,97.54,97.62,8454.0,95.8989,95.948,95.8301,95.9087,8454.0
2024-05-30 14:30:00,97.64,97.64,97.52,97.54,4753.0,95.9283,95.9283,95.8104,95.8301,4753.0
2024-05-30 14:35:00,97.54,97.61,97.48,97.61,7470.0,95.8301,95.8989,95.7711,95.8989,7470.0
2024-05-30 14:40:00,97.61,97.66,97.6,97.63,3818.0,95.8989,95.948,95.889,95.9185,3818.0
2024-05-30 14:45:00,97.66,97.86,97.66,97.81,16008.0,95.948,96.1445,95.948,96.0954,16008.0
2024-05-30 14:50:00,97.82,97.94,97.81,97.92,5155.0,96.1052,96.2231,96.0954,96.2034,5155.0
2024-05-30 14:55:00,97.92,97.94,97.84,97.9,6802.0,96.2034,96.2231,96.1248,96.1838,6802.0
2024-05-30 15:00:00,97.89,97.89,97.84,97.84,6655.0,96.174,96.174,96.1248,96.1248,6655.0
2024-05-30 15:05:00,97.84,97.84,97.59,97.66,13111.0,96.1248,96.1248,95.8792,95.948,13111.0
2024-05-30 15:10:00,97.65,97.87,97.65,97.87,12627.0,95.9382,96.1543,95.9382,96.1543,12627.0
2024-05-30 15:15:00,97.88,97.98,97.88,97.92,11809.0,96.1641,96.2624,96.1641,96.2034,11809.0
2024-05-30 15:20:00,97.93,97.99,97.88,97.88,8689.0,96.2133,96.2722,96.1641,96.1641,8689.0
2024-05-30 15:25:00,97.86,97.93,97.82,97.87,9814.0,96.1445,96.2133,96.1052,96.1543,9814.0
2024-05-30 15:30:00,97.87,97.88,97.81,97.85,11875.0,96.1543,96.1641,96.0954,96.1347,11875.0
2024-05-30 15:35:00,97.81,97.83,97.71,97.74,18816.0,96.0954,96.115,95.9971,96.0266,18816.0
2024-05-30 15:40:00,97.75,97.75,97.57,97.7,16756.0,96.0364,96.0364,95.8596,95.9873,16756.0
2024-05-30 15:45:00,97.69,97.86,97.68,97.73,34412.0,95.9775,96.1445,95.9676,96.0168,34412.0
2024-05-30 15:50:00,97.68,97.75,97.58,97.73,47769.0,95.9676,96.0364,95.8694,96.0168,47769.0
2024-05-30 15:55:00,97.74,97.85,97.62,97.71,139930.0,96.0266,96.1347,95.9087,95.9971,139930.0
2024-05-31 09:30:00,97.73,97.73,97.28,97.45,25930.0,96.0168,96.0168,95.5747,95.7417,25930.0
2024-05-31 09:35:00,97.39,97.51,97.06,97.28,17191.0,95.6827,95.8006,95.3585,95.5747,17191.0
2024-05-31 09:40:00,97.27,97.59,97.23,97.59,4776.0,95.5648,95.8792,95.5255,95.8792,4776.0
2024-05-31 09:45:00,97.68,97.75,97.47,97.57,6267.0,95.9676,96.0364,95.7613,95.8596,6267.0
2024-05-31 09:50:00,97.52,97.86,97.52,97.86,4552.0,95.8104,96.1445,95.8104,96.1445,4552.0
2024-05-31 09:55:00,97.82,97.99,97.78,97.78,10586.0,96.1052,96.2722,96.0659,96.0659,10586.0
2024-05-31 10:00:00,97.84,97.98,97.76,97.93,6292.0,96.1248,96.2624,96.0462,96.2133,6292.0
2024-05-31 10:05:00,97.93,97.93,97.48,97.59,9013.0,96.2133,96.2133,95.7711,95.8792,9013.0
2024-05-31 10:10:00,97.57,97.62,97.4,97.4,7817.0,95.8596,95.9087,95.6925,95.6925,7817.0
2024-05-31 10:15:00,97.4,97.62,97.3,97.59,9316.0,95.6925,95.9087,95.5943,95.8792,9316.0
2024-05-31 10:20:00,97.62,97.88,97.6,97.85,11242.0,95.9087,96.1641,95.889,96.1347,11242.0
2024-05-31 10:25:00,97.88,97.88,97.67,97.67,9741.0,96.1641,96.1641,95.9578,95.9578,9741.0
2024-05-31 10:30:00,97.66,97.79,97.54,97.75,10215.0,95.948,96.0757,95.8301,96.0364,10215.0
2024-05-31 10:35:00,97.76,97.78,97.62,97.76,13760.0,96.0462,96.0659,95.9087,96.0462,13760.0
2024-05-31 10:40:00,97.75,97.75,97.62,97.7,16324.0,96.0364,96.0364,95.9087,95.9873,16324.0
2024-05-31 10:45:00,97.72,97.88,97.72,97.79,17892.0,96.0069,96.1641,96.0069,96.0757,17892.0
2024-05-31 10:50:00,97.79,97.92,97.59,97.92,5517.0,96.0757,96.2034,95.8792,96.2034,5517.0
2024-05-31 10:55:00,97.95,98.02,97.82,97.85,8700.0,96.2329,96.3017,96.1052,96.1347,8700.0
2024-05-31 11:00:00,97.88,97.97,97.85,97.97,5338.0,96.1641,96.2526,96.1347,96.2526,5338.0
2024-05-31 11:05:00,97.98,98.04,97.92,97.99,5841.0,96.2624,96.3213,96.2034,96.2722,5841.0
2024-05-31 11:10:00,97.98,98.11,97.94,98.05,11093.0,96.2624,96.3901,96.2231,96.3312,11093.0
2024-05-31 11:15:00,98.05,98.09,97.8,97.88,12301.0,96.3312,96.3705,96.0855,96.1641,12301.0
2024-05-31 11:20:00,97.87,97.9,97.81,97.84,9150.0,96.1543,96.1838,96.0954,96.1248,9150.0
2024-05-31 11:25:00,97.85,97.92,97.8,97.92,9583.0,96.1347,96.2034,96.0855,96.2034,9583.0
2024-05-31 11:30:00,97.92,97.96,97.9,97.93,5808.0,96.2034,96.2427,96.1838,96.2133,5808.0
2024-05-31 11:35:00,97.95,97.98,97.75,97.81,9849.0,96.2329,96.2624,96.0364,96.0954,9849.0
2024-05-31 11:40:00,97.81,97.83,97.72,97.77,7022.0,96.0954,96.115,96.0069,96.0561,7022.0
2024-05-31 11:45:00,97.76,97.83,97.76,97.82,10064.0,96.0462,96.115,96.0462,96.1052,10064.0
2024-05-31 11:50:00,97.82,97.83,97.72,97.74,11001.0,96.1052,96.115,96.0069,96.0266,11001.0
2024-05-31 11:55:00,97.72,97.88,97.64,97.88,8059.0,96.0069,96.1641,95.9283,96.1641,8059.0
2024-05-31 12:00:00,97.9,97.9,97.76,97.76,9649.0,96.1838,96.1838,96.0462,96.0462,9649.0
2024-05-31 12:05:00,97.71,97.87,97.71,97.83,7609.0,95.9971,96.1543,95.9971,96.115,7609.0
2024-05-31 12:10:00,97.84,97.84,97.76,97.81,6783.0,96.1248,96.1248,96.0462,96.0954,6783.0
2024-05-31 12:15:00,97.84,97.91,97.79,97.91,5977.0,96.1248,96.1936,96.0757,96.1936,5977.0
2024-05-31 12:20:00,97.9,97.95,97.83,97.86,14163.0,96.1838,96.2329,96.115,96.1445,14163.0
2024-05-31 12:25:00,97.87,97.88,97.8,97.87,9739.0,96.1543,96.1641,96.0855,96.1543,9739.0
2024-05-31 12:30:00,97.85,97.86,97.67,97.7,12465.0,96.1347,96.1445,95.9578,95.9873,12465.0
2024-05-31 12:35:00,97.7,97.85,97.7,97.76,18198.0,95.9873,96.1347,95.9873,96.0462,18198.0
2024-05-31 12:40:00,97.76,97.87,97.73,97.85,4414.0,96.0462,96.1543,96.0168,96.1347,4414.0
2024-05-31 12:45:00,97.84,97.92,97.84,97.91,3324.0,96.1248,96.2034,96.1248,96.1936,3324.0
2024-05-31 12:50:00,97.9,97.9,97.81,97.88,5395.0,96.1838,96.1838,96.0954,96.1641,5395.0
2024-05-31 12:55:00,97.85,97.88,97.83,97.84,4300.0,96.1347,96.1641,96.115,96.1248,4300.0
2024-05-31 13:00:00,97.84,97.87,97.81,97.85,5104.0,96.1248,96.1543,96.0954,96.1347,5104.0
2024-05-31 13:05:00,97.84,97.93,97.84,97.91,4778.0,96.1248,96.2133,96.1248,96.1936,4778.0
2024-05-31 13:10:00,97.91,97.91,97.74,97.86,8345.0,96.1936,96.1936,96.0266,96.1445,8345.0
2024-05-31 13:15:00,97.87,97.89,97.83,97.88,4966.0,96.1543,96.174,96.115,96.1641,4966.0
2024-05-31 13:20:00,97.87,97.93,97.86,97.89,4040.0,96.1543,96.2133,96.1445,96.174,4040.0
2024-05-31 13:25:00,97.89,97.92,97.87,97.89,5924.0,96.174,96.2034,96.1543,96.174,5924.0
2024-05-31 13:30:00,97.89,97.94,97.89,97.94,6428.0,96.174,96.2231,96.174,96.2231,6428.0
2024-05-31 13:35:00,97.93,97.98,97.89,97.93,6048.0,96.2133,96.2624,96.174,96.2133,6048.0
2024-05-31 13:40:00,97.92,97.96,97.89,97.95,6862.0,96.2034,96.2427,96.174,96.2329,6862.0
2024-05-31 13:45:00,97.96,98.01,97.95,97.97,11376.0,96.2427,96.2919,96.2329,96.2526,11376.0
2024-05-31 13:50:00,97.95,98.18,97.95,98.04,14208.0,96.2329,96.4589,96.2329,96.3213,14208.0
2024-05-31 13:55:00,98.05,98.05,98.01,98.05,12620.0,96.3312,96.3312,96.2919,96.3312,12620.0
2024-05-31 14:00:00,98.06,98.17,98.05,98.13,14197.0,96.341,96.4491,96.3312,96.4098,14197.0
2024-05-31 14:05:00,98.12,98.25,98.11,98.25,11283.0,96.3999,96.5276,96.3901,96.5276,11283.0
2024-05-31 14:10:00,98.26,98.39,98.26,98.32,17374.0,96.5375,96.6652,96.5375,96.5964,17374.0
2024-05-31 14:15:00,98.34,98.43,98.3,98.42,17138.0,96.6161,96.7045,96.5768,96.6947,17138.0
2024-05-31 14:20:00,98.42,98.42,98.33,98.37,9359.0,96.6947,96.6947,96.6062,96.6455,9359.0
2024-05-31 14:25:00,98.37,98.39,98.34,98.36,5300.0,96.6455,96.6652,96.6161,96.6357,5300.0
2024-05-31 14:30:00,98.36,98.37,98.29,98.36,8286.0,96.6357,96.6455,96.5669,96.6357,8286.0
2024-05-31 14:35:00,98.38,98.41,98.32,98.37,9459.0,96.6554,96.6848,96.5964,96.6455,9459.0
2024-05-31 14:40:00,98.39,98.46,98.38,98.44,7667.0,96.6652,96.734,96.6554,96.7143,7667.0
2024-05-31 14:45:00,98.44,98.44,98.34,98.39,7179.0,96.7143,96.7143,96.6161,96.6652,7179.0
2024-05-31 14:50:00,98.39,98.4,98.32,98.38,10164.0,96.6652,96.675,96.5964,96.6554,10164.0
2024-05-31 14:55:00,98.39,98.44,98.33,98.34,9039.0,96.6652,96.7143,96.6062,96.6161,9039.0
2024-05-31 15:00:00,98.33,98.38,98.3,98.37,11438.0,96.6062,96.6554,96.5768,96.6455,11438.0
2024-05-31 15:05:00,98.38,98.5,98.36,98.45,18336.0,96.6554,96.7733,96.6357,96.7241,18336.0
2024-05-31 15:10:00,98.44,98.44,98.33,98.34,12467.0,96.7143,96.7143,96.6062,96.6161,12467.0
2024-05-31 15:15:00,98.34,98.38,98.3,98.33,35921.0,96.6161,96.6554,96.5768,96.6062,35921.0
2024-05-31 15:20:00,98.33,98.44,98.32,98.36,15557.0,96.6062,96.7143,96.5964,96.6357,15557.0
2024-05-31 15:25:00,98.36,98.42,98.33,98.35,17305.0,96.6357,96.6947,96.6062,96.6259,17305.0
2024-05-31 15:30:00,98.35,98.4,98.33,98.4,28598.0,96.6259,96.675,96.6062,96.675,28598.0
2024-05-31 15:35:00,98.38,98.58,98.38,98.58,35117.0,96.6554,96.8519,96.6554,96.8519,35117.0
2024-05-31 15:40:00,98.59,98.93,98.58,98.91,37645.0,96.8617,97.1957,96.8519,97.1761,37645.0
2024-05-31 15:45:00,98.91,99.05,98.82,99.05,47660.0,97.1761,97.3136,97.0877,97.3136,47660.0
2024-05-31 15:50:00,99.07,99.09,98.86,99.04,55981.0,97.3333,97.3529,97.127,97.3038,55981.0
2024-05-31 15:55:00,99.04,99.44,99.04,99.26,248145.0,97.3038,97.6968,97.3038,97.5199,248145.0
2024-06-03 09:30:00,98.57,99.12,98.31,99.06,43175.0,96.842,97.3824,96.5866,97.3234,43175.0
2024-06-03 09:35:00,99.11,99.34,98.89,98.95,7819.0,97.3726,97.5985,97.1564,97.2154,7819.0
2024-06-03 09:40:00,98.9,99.01,98.82,99.0,9870.0,97.1663,97.2743,97.0877,97.2645,9870.0
2024-06-03 09:45:00,99.01,99.22,98.88,99.22,12826.0,97.2743,97.4806,97.1466,97.4806,12826.0
2024-06-03 09:50:00,99.22,99.5,99.21,99.39,16377.0,97.4806,97.7557,97.4708,97.6477,16377.0
2024-06-03 09:55:00,99.4,99.42,99.14,99.16,9674.0,97.6575,97.6771,97.402,97.4217,9674.0
2024-06-03 10:00:00,99.19,99.26,98.88,99.09,9576.0,97.4512,97.5199,97.1466,97.3529,9576.0
2024-06-03 10:05:00,99.09,99.17,98.99,98.99,7636.0,97.3529,97.4315,97.2547,97.2547,7636.0
2024-06-03 10:10:00,99.01,99.15,98.97,99.15,4786.0,97.2743,97.4119,97.235,97.4119,4786.0
2024-06-03 10:15:00,99.09,99.17,98.98,99.1,15109.0,97.3529,97.4315,97.2449,97.3627,15109.0
2024-06-03 10:20:00,99.11,99.13,99.02,99.04,4428.0,97.3726,97.3922,97.2842,97.3038,4428.0
2024-06-03 10:25:00,99.04,99.05,98.86,98.86,4131.0,97.3038,97.3136,97.127,97.127,4131.0
2024-06-03 10:30:00,98.86,98.86,98.72,98.82,16206.0,97.127,97.127,96.9894,97.0877,16206.0
2024-06-03 10:35:00,98.83,99.23,98.83,99.23,17579.0,97.0975,97.4905,97.0975,97.4905,17579.0
2024-06-03 10:40:00,99.19,99.21,99.0,99.01,5105.0,97.4512,97.4708,97.2645,97.2743,5105.0
2024-06-03 10:45:00,99.11,99.42,99.06,99.42,4400.0,97.3726,97.6771,97.3234,97.6771,4400.0
2024-06-03 10:50:00,99.42,99.42,99.18,99.21,11198.0,97.6771,97.6771,97.4413,97.4708,11198.0
2024-06-03 10:55:00,99.34,99.37,99.24,99.37,2785.0,97.5985,97.628,97.5003,97.628,2785.0
2024-06-03 11:00:00,99.37,99.5,99.32,99.37,9806.0,97.628,97.7557,97.5789,97.628,9806.0
2024-06-03 11:05:00,99.37,99.4,99.24,99.38,3695.0,97.628,97.6575,97.5003,97.6378,3695.0
2024-06-03 11:10:00,99.31,99.31,99.04,99.04,6076.0,97.5691,97.5691,97.3038,97.3038,6076.0
2024-06-03 11:15:00,99.11,99.22,99.05,99.19,8550.0,97.3726,97.4806,97.3136,97.4512,8550.0
2024-06-03 11:20:00,99.14,99.25,99.12,99.21,6722.0,97.402,97.5101,97.3824,97.4708,6722.0
2024-06-03 11:25:00,99.13,99.47,99.07,99.47,8099.0,97.3922,97.7263,97.3333,97.7263,8099.0
2024-06-03 11:30:00,99.45,99.63,99.39,99.61,19637.0,97.7066,97.8835,97.6477,97.8638,19637.0
2024-06-03 11:35:00,99.58,99.64,99.48,99.59,7763.0,97.8343,97.8933,97.7361,97.8442,7763.0
2024-06-03 11:40:00,99.55,99.56,99.43,99.45,3569.0,97.8049,97.8147,97.687,97.7066,3569.0
2024-06-03 11:45:00,99.42,99.45,99.31,99.31,12245.0,97.6771,97.7066,97.5691,97.5691,12245.0
2024-06-03 11:50:00,99.32,99.34,99.09,99.25,8213.0,97.5789,97.5985,97.3529,97.5101,8213.0
2024-06-03 11:55:00,99.16,99.17,99.06,99.1,1767.0,97.4217,97.4315,97.3234,97.3627,1767.0
2024-06-03 12:00:00,99.08,99.21,99.06,99.08,6433.0,97.3431,97.4708,97.3234,97.3431,6433.0
2024-06-03 12:05:00,99.02,99.15,98.97,99.15,5349.0,97.2842,97.4119,97.235,97.4119,5349.0
2024-06-03 12:10:00,99.15,99.23,99.04,99.15,3968.0,97.4119,97.4905,97.3038,97.4119,3968.0
2024-06-03 12:15:00,99.04,99.09,98.88,98.89,3492.0,97.3038,97.3529,97.1466,97.1564,3492.0
2024-06-03 12:20:00,98.89,99.03,98.88,98.98,20932.0,97.1564,97.294,97.1466,97.2449,20932.0
2024-06-03 12:25:00,99.0,99.05,98.96,99.0,5077.0,97.2645,97.3136,97.2252,97.2645,5077.0
2024-06-03 12:30:00,99.04,99.04,98.9,98.93,7444.0,97.3038,97.3038,97.1663,97.1957,7444.0
2024-06-03 12:35:00,98.95,99.01,98.77,98.83,7422.0,97.2154,97.2743,97.0385,97.0975,7422.0
2024-06-03 12:40:00,98.85,98.85,98.67,98.68,7170.0,97.1171,97.1171,96.9403,96.9501,7170.0
2024-06-03 12:45:00,98.64,98.67,98.58,98.67,3796.0,96.9108,96.9403,96.8519,96.9403,3796.0
2024-06-03 12:50:00,98.65,98.86,98.64,98.84,6782.0,96.9206,97.127,96.9108,97.1073,6782.0
2024-06-03 12:55:00,98.84,98.89,98.8,98.86,2564.0,97.1073,97.1564,97.068,97.127,2564.0
2024-06-03 13:00:00,98.85,99.04,98.83,99.02,5734.0,97.1171,97.3038,97.0975,97.2842,5734.0
2024-06-03 13:05:00,99.01,99.05,99.0,99.05,5345.0,97.2743,97.3136,97.2645,97.3136,5345.0
2024-06-03 13:10:00,99.05,99.05,98.89,98.96,32129.0,97.3136,97.3136,97.1564,97.2252,32129.0
2024-06-03 13:15:00,98.94,99.1,98.93,99.09,4577.0,97.2056,97.3627,97.1957,97.3529,4577.0
2024-06-03 13:20:00,99.09,99.1,98.99,99.03,7292.0,97.3529,97.3627,97.2547,97.294,7292.0
2024-06-03 13:25:00,99.03,99.11,98.96,99.09,4785.0,97.294,97.3726,97.2252,97.3529,4785.0
2024-06-03 13:30:00,99.1,99.11,99.0,99.0,3611.0,97.3627,97.3726,97.2645,97.2645,3611.0
2024-06-03 13:35:00,99.0,99.04,98.94,99.04,4673.0,97.2645,97.3038,97.2056,97.3038,4673.0
2024-06-03 13:40:00,99.04,99.07,99.01,99.04,5663.0,97.3038,97.3333,97.2743,97.3038,5663.0
2024-06-03 13:45:00,99.07,99.12,98.96,98.98,5803.0,97.3333,97.3824,97.2252,97.2449,5803.0
2024-06-03 13:50:00,98.96,98.98,98.87,98.88,3451.0,97.2252,97.2449,97.1368,97.1466,3451.0
2024-06-03 13:55:00,98.9,98.97,98.84,98.9,11440.0,97.1663,97.235,97.1073,97.1663,11440.0
2024-06-03 14:00:00,98.93,99.0,98.86,98.86,5171.0,97.1957,97.2645,97.127,97.127,5171.0
2024-06-03 14:05:00,98.83,98.93,98.8,98.8,6059.0,97.0975,97.1957,97.068,97.068,6059.0
2024-06-03 14:10:00,98.78,98.89,98.78,98.87,5413.0,97.0484,97.1564,97.0484,97.1368,5413.0
2024-06-03 14:15:00,98.86,99.02,98.86,99.01,13735.0,97.127,97.2842,97.127,97.2743,13735.0
2024-06-03 14:20:00,99.0,99.08,98.99,99.04,7725.0,97.2645,97.3431,97.2547,97.3038,7725.0
2024-06-03 14:25:00,99.02,99.05,98.97,99.0,11092.0,97.2842,97.3136,97.235,97.2645,11092.0
2024-06-03 14:30:00,99.01,99.07,99.0,99.06,4398.0,97.2743,97.3333,97.2645,97.3234,4398.0
2024-06-03 14:35:00,99.07,99.15,99.07,99.15,3828.0,97.3333,97.4119,97.3333,97.4119,3828.0
2024-06-03 14:40:00,99.17,99.29,99.17,99.28,9766.0,97.4315,97.5494,97.4315,97.5396,9766.0
2024-06-03 14:45:00,99.29,99.3,99.22,99.29,15221.0,97.5494,97.5592,97.4806,97.5494,15221.0
2024-06-03 14:50:00,99.26,99.35,99.23,99.31,13665.0,97.5199,97.6084,97.4905,97.5691,13665.0
2024-06-03 14:55:00,99.3,99.39,99.18,99.37,16149.0,97.5592,97.6477,97.4413,97.628,16149.0
2024-06-03 15:00:00,99.4,99.61,99.4,99.52,19199.0,97.6575,97.8638,97.6575,97.7754,19199.0
2024-06-03 15:05:00,99.47,99.63,99.45,99.6,12017.0,97.7263,97.8835,97.7066,97.854,12017.0
2024-06-03 15:10:00,99.61,99.68,99.53,99.55,14847.0,97.8638,97.9326,97.7852,97.8049,14847.0
2024-06-03 15:15:00,99.53,99.67,99.51,99.66,8534.0,97.7852,97.9228,97.7656,97.9129,8534.0
2024-06-03 15:20:00,99.66,99.74,99.5,99.56,26688.0,97.9129,97.9915,97.7557,97.8147,26688.0
2024-06-03 15:25:00,99.55,99.58,99.51,99.57,4717.0,97.8049,97.8343,97.7656,97.8245,4717.0
2024-06-03 15:30:00,99.59,99.59,99.48,99.55,9570.0,97.8442,97.8442,97.7361,97.8049,9570.0
2024-06-03 15:35:00,99.53,99.65,99.51,99.54,29297.0,97.7852,97.9031,97.7656,97.795,29297.0
2024-06-03 15:40:00,99.54,99.65,99.52,99.6,16738.0,97.795,97.9031,97.7754,97.854,16738.0
2024-06-03 15:45:00,99.61,99.69,99.59,99.69,32808.0,97.8638,97.9424,97.8442,97.9424,32808.0
2024-06-03 15:50:00,99.7,99.71,99.58,99.61,35893.0,97.9522,97.9621,97.8343,97.8638,35893.0
2024-06-03 15:55:00,99.62,99.66,99.42,99.55,136324.0,97.8736,97.9129,97.6771,97.8049,136324.0
2024-06-04 09:30:00,99.23,99.46,99.16,99.46,17806.0,97.4905,97.7164,97.4217,97.7164,17806.0
2024-06-04 09:35:00,99.44,99.71,99.33,99.71,3302.0,97.6968,97.9621,97.5887,97.9621,3302.0
2024-06-04 09:40:00,99.81,99.84,99.39,99.46,3846.0,98.0603,98.0898,97.6477,97.7164,3846.0
2024-06-04 09:45:00,99.46,99.47,99.06,99.06,11117.0,97.7164,97.7263,97.3234,97.3234,11117.0
2024-06-04 09:50:00,99.0,99.21,99.0,99.01,10781.0,97.2645,97.4708,97.2645,97.2743,10781.0
2024-06-04 09:55:00,99.07,99.07,98.73,98.73,4302.0,97.3333,97.3333,96.9992,96.9992,4302.0
2024-06-04 10:00:00,98.76,98.81,98.27,98.28,22131.0,97.0287,97.0778,96.5473,96.5571,22131.0
2024-06-04 10:05:00,98.32,98.43,98.18,98.38,10556.0,96.5964,96.7045,96.4589,96.6554,10556.0
2024-06-04 10:10:00,98.34,98.53,98.34,98.41,7630.0,96.6161,96.8027,96.6161,96.6848,7630.0
2024-06-04 10:15:00,98.49,98.56,98.29,98.29,13597.0,96.7634,96.8322,96.5669,96.5669,13597.0
2024-06-04 10:20:00,98.23,98.33,98.12,98.13,10967.0,96.508,96.6062,96.3999,96.4098,10967.0
2024-06-04 10:25:00,98.14,98.5,98.13,98.33,14646.0,96.4196,96.7733,96.4098,96.6062,14646.0
2024-06-04 10:30:00,98.3,98.3,98.13,98.15,7286.0,96.5768,96.5768,96.4098,96.4294,7286.0
2024-06-04 10:35:00,98.17,98.18,98.02,98.02,6429.0,96.4491,96.4589,96.3017,96.3017,6429.0
2024-06-04 10:40:00,98.07,98.24,98.02,98.23,8747.0,96.3508,96.5178,96.3017,96.508,8747.0
2024-06-04 10:45:00,98.27,98.27,98.0,98.0,7167.0,96.5473,96.5473,96.282,96.282,7167.0
2024-06-04 10:50:00,97.96,98.03,97.87,97.95,7571.0,96.2427,96.3115,96.1543,96.2329,7571.0
2024-06-04 10:55:00,97.9,98.05,97.82,98.05,6873.0,96.1838,96.3312,96.1052,96.3312,6873.0
2024-06-04 11:00:00,98.05,98.05,97.88,97.91,5379.0,96.3312,96.3312,96.1641,96.1936,5379.0
2024-06-04 11:05:00,97.89,97.91,97.73,97.83,8179.0,96.174,96.1936,96.0168,96.115,8179.0
2024-06-04 11:10:00,97.83,97.9,97.77,97.9,9727.0,96.115,96.1838,96.0561,96.1838,9727.0
2024-06-04 11:15:00,97.9,97.96,97.84,97.95,6463.0,96.1838,96.2427,96.1248,96.2329,6463.0
2024-06-04 11:20:00,97.95,97.98,97.87,97.94,5036.0,96.2329,96.2624,96.1543,96.2231,5036.0
2024-06-04 11:25:00,97.95,97.95,97.85,97.86,5218.0,96.2329,96.2329,96.1347,96.1445,5218.0
2024-06-04 11:30:00,97.84,97.85,97.76,97.84,5565.0,96.1248,96.1347,96.0462,96.1248,5565.0
2024-06-04 11:35:00,97.8,97.8,97.61,97.61,23620.0,96.0855,96.0855,95.8989,95.8989,23620.0
2024-06-04 11:40:00,97.61,97.7,97.55,97.6,9990.0,95.8989,95.9873,95.8399,95.889,9990.0
2024-06-04 11:45:00,97.63,97.71,97.62,97.66,9018.0,95.9185,95.9971,95.9087,95.948,9018.0
2024-06-04 11:50:00,97.66,97.77,97.61,97.74,9266.0,95.948,96.0561,95.8989,96.0266,9266.0
2024-06-04 11:55:00,97.72,97.79,97.68,97.7,5235.0,96.0069,96.0757,95.9676,95.9873,5235.0
2024-06-04 12:00:00,97.71,97.76,97.64,97.75,9021.0,95.9971,96.0462,95.9283,96.0364,9021.0
2024-06-04 12:05:00,97.75,97.81,97.71,97.79,43018.0,96.0364,96.0954,95.9971,96.0757,43018.0
2024-06-04 12:10:00,97.79,98.12,97.79,98.09,14757.0,96.0757,96.3999,96.0757,96.3705,14757.0
2024-06-04 12:15:00,98.1,98.1,97.89,98.02,3613.0,96.3803,96.3803,96.174,96.3017,3613.0
2024-06-04 12:20:00,98.0,98.09,98.0,98.08,2966.0,96.282,96.3705,96.282,96.3606,2966.0
2024-06-04 12:25:00,98.08,98.29,98.08,98.27,4448.0,96.3606,96.5669,96.3606,96.5473,4448.0
2024-06-04 12:30:00,98.26,98.33,98.19,98.19,7662.0,96.5375,96.6062,96.4687,96.4687,7662.0
2024-06-04 12:35:00,98.22,98.31,98.2,98.2,5344.0,96.4982,96.5866,96.4785,96.4785,5344.0
2024-06-04 12:40:00,98.2,98.24,98.18,98.18,1709.0,96.4785,96.5178,96.4589,96.4589,1709.0
2024-06-04 12:45:00,98.22,98.36,98.22,98.25,8876.0,96.4982,96.6357,96.4982,96.5276,8876.0
2024-06-04 12:50:00,98.23,98.24,98.21,98.23,3383.0,96.508,96.5178,96.4883,96.508,3383.0
2024-06-04 12:55:00,98.23,98.26,98.22,98.25,9144.0,96.508,96.5375,96.4982,96.5276,9144.0
2024-06-04 13:00:00,98.23,98.23,98.07,98.17,8028.0,96.508,96.508,96.3508,96.4491,8028.0
2024-06-04 13:05:00,98.17,98.21,98.11,98.21,5293.0,96.4491,96.4883,96.3901,96.4883,5293.0
2024-06-04 13:10:00,98.23,98.3,98.22,98.27,14804.0,96.508,96.5768,96.4982,96.5473,14804.0
2024-06-04 13:15:00,98.26,98.41,98.25,98.4,17721.0,96.5375,96.6848,96.5276,96.675,17721.0
2024-06-04 13:20:00,98.38,98.41,98.31,98.33,8066.0,96.6554,96.6848,96.5866,96.6062,8066.0
2024-06-04 13:25:00,98.33,98.41,98.27,98.39,9911.0,96.6062,96.6848,96.5473,96.6652,9911.0
2024-06-04 13:30:00,98.37,98.41,98.31,98.31,4706.0,96.6455,96.6848,96.5866,96.5866,4706.0
2024-06-04 13:35:00,98.31,98.38,98.28,98.38,8534.0,96.5866,96.6554,96.5571,96.6554,8534.0
2024-06-04 13:40:00,98.42,98.46,98.39,98.4,3880.0,96.6947,96.734,96.6652,96.675,3880.0
2024-06-04 13:45:00,98.39,98.49,98.39,98.48,4950.0,96.6652,96.7634,96.6652,96.7536,4950.0
2024-06-04 13:50:00,98.48,98.48,98.29,98.29,11006.0,96.7536,96.7536,96.5669,96.5669,11006.0
2024-06-04 13:55:00,98.31,98.4,98.3,98.4,27162.0,96.5866,96.675,96.5768,96.675,27162.0
2024-06-04 14:00:00,98.38,98.4,98.36,98.37,5621.0,96.6554,96.675,96.6357,96.6455,5621.0
2024-06-04 14:05:00,98.36,98.56,98.36,98.53,6226.0,96.6357,96.8322,96.6357,96.8027,6226.0
2024-06-04 14:10:00,98.53,98.53,98.38,98.44,3527.0,96.8027,96.8027,96.6554,96.7143,3527.0
2024-06-04 14:15:00,98.46,98.56,98.44,98.56,2764.0,96.734,96.8322,96.7143,96.8322,2764.0
2024-06-04 14:20:00,98.58,98.72,98.58,98.66,4735.0,96.8519,96.9894,96.8519,96.9305,4735.0
2024-06-04 14:25:00,98.64,98.65,98.54,98.6,2839.0,96.9108,96.9206,96.8126,96.8715,2839.0
2024-06-04 14:30:00,98.56,98.64,98.46,98.62,7894.0,96.8322,96.9108,96.734,96.8912,7894.0
2024-06-04 14:35:00,98.63,98.67,98.59,98.65,4834.0,96.901,96.9403,96.8617,96.9206,4834.0
2024-06-04 14:40:00,98.63,98.66,98.61,98.62,2434.0,96.901,96.9305,96.8813,96.8912,2434.0
2024-06-04 14:45:00,98.62,98.69,98.6,98.61,7021.0,96.8912,96.9599,96.8715,96.8813,7021.0
2024-06-04 14:50:00,98.58,98.71,98.58,98.62,7308.0,96.8519,96.9796,96.8519,96.8912,7308.0
2024-06-04 14:55:00,98.63,98.66,98.54,98.6,15252.0,96.901,96.9305,96.8126,96.8715,15252.0
2024-06-04 15:00:00,98.59,98.63,98.53,98.53,13728.0,96.8617,96.901,96.8027,96.8027,13728.0
2024-06-04 15:05:00,98.54,98.59,98.48,98.59,5970.0,96.8126,96.8617,96.7536,96.8617,5970.0
2024-06-04 15:10:00,98.6,98.64,98.57,98.59,6702.0,96.8715,96.9108,96.842,96.8617,6702.0
2024-06-04 15:15:00,98.59,98.62,98.54,98.54,3135.0,96.8617,96.8912,96.8126,96.8126,3135.0
2024-06-04 15:20:00,98.51,98.51,98.42,98.51,9079.0,96.7831,96.7831,96.6947,96.7831,9079.0
2024-06-04 15:25:00,98.54,98.57,98.46,98.5,10812.0,96.8126,96.842,96.734,96.7733,10812.0
2024-06-04 15:30:00,98.49,98.49,98.47,98.49,11042.0,96.7634,96.7634,96.7438,96.7634,11042.0
2024-06-04 15:35:00,98.49,98.49,98.4,98.46,16238.0,96.7634,96.7634,96.675,96.734,16238.0
2024-06-04 15:40:00,98.48,98.65,98.45,98.53,26084.0,96.7536,96.9206,96.7241,96.8027,26084.0
2024-06-04 15:45:00,98.52,98.52,98.26,98.29,43792.0,96.7929,96.7929,96.5375,96.5669,43792.0
2024-06-04 15:50:00,98.28,98.44,98.21,98.4,66761.0,96.5571,96.7143,96.4883,96.675,66761.0
2024-06-04 15:55:00,98.4,98.46,98.25,98.31,147540.0,96.675,96.734,96.5276,96.5866,147540.0
2024-06-05 09:30:00,98.46,98.46,97.72,98.26,15367.0,96.734,96.734,96.0069,96.5375,15367.0
2024-06-05 09:35:00,98.26,98.3,98.02,98.09,3227.0,96.5375,96.5768,96.3017,96.3705,3227.0
2024-06-05 09:40:00,98.08,98.12,97.85,98.07,3222.0,96.3606,96.3999,96.1347,96.3508,3222.0
2024-06-05 09:45:00,98.16,98.16,97.85,97.89,1309.0,96.4392,96.4392,96.1347,96.174,1309.0
2024-06-05 09:50:00,97.92,98.01,97.8,97.86,1744.0,96.2034,96.2919,96.0855,96.1445,1744.0
2024-06-05 09:55:00,97.87,97.87,97.76,97.82,2340.0,96.1543,96.1543,96.0462,96.1052,2340.0
2024-06-05 10:00:00,97.75,97.76,97.54,97.74,5474.0,96.0364,96.0462,95.8301,96.0266,5474.0
2024-06-05 10:05:00,97.68,97.72,97.37,97.45,6841.0,95.9676,96.0069,95.6631,95.7417,6841.0
2024-06-05 10:10:00,97.52,97.68,97.49,97.58,5502.0,95.8104,95.9676,95.781,95.8694,5502.0
2024-06-05 10:15:00,97.63,97.65,97.41,97.44,3319.0,95.9185,95.9382,95.7024,95.7318,3319.0
2024-06-05 10:20:00,97.44,97.44,97.26,97.3,6207.0,95.7318,95.7318,95.555,95.5943,6207.0
2024-06-05 10:25:00,97.18,97.24,97.02,97.03,5342.0,95.4764,95.5354,95.3192,95.329,5342.0
2024-06-05 10:30:00,97.11,97.17,97.05,97.11,3847.0,95.4076,95.4666,95.3487,95.4076,3847.0
2024-06-05 10:35:00,97.1,97.28,97.1,97.18,8802.0,95.3978,95.5747,95.3978,95.4764,8802.0
2024-06-05 10:40:00,97.2,97.36,97.13,97.18,12240.0,95.4961,95.6533,95.4273,95.4764,12240.0
2024-06-05 10:45:00,97.2,97.47,97.2,97.47,6152.0,95.4961,95.7613,95.4961,95.7613,6152.0
2024-06-05 10:50:00,97.49,97.56,97.44,97.44,8939.0,95.781,95.8497,95.7318,95.7318,8939.0
2024-06-05 10:55:00,97.44,97.51,97.44,97.45,7389.0,95.7318,95.8006,95.7318,95.7417,7389.0
2024-06-05 11:00:00,97.49,97.59,97.49,97.55,5049.0,95.781,95.8792,95.781,95.8399,5049.0
2024-06-05 11:05:00,97.53,97.59,97.48,97.57,8741.0,95.8203,95.8792,95.7711,95.8596,8741.0
2024-06-05 11:10:00,97.54,97.7,97.54,97.69,7012.0,95.8301,95.9873,95.8301,95.9775,7012.0
2024-06-05 11:15:00,97.7,97.71,97.67,97.69,3907.0,95.9873,95.9971,95.9578,95.9775,3907.0
2024-06-05 11:20:00,97.66,97.71,97.65,97.7,4825.0,95.948,95.9971,95.9382,95.9873,4825.0
2024-06-05 11:25:00,97.66,97.7,97.65,97.67,3195.0,95.948,95.9873,95.9382,95.9578,3195.0
2024-06-05 11:30:00,97.66,97.72,97.6,97.7,5982.0,95.948,96.0069,95.889,95.9873,5982.0
2024-06-05 11:35:00,97.68,97.81,97.68,97.81,5281.0,95.9676,96.0954,95.9676,96.0954,5281.0
2024-06-05 11:40:00,97.8,97.89,97.79,97.83,6831.0,96.0855,96.174,96.0757,96.115,6831.0
2024-06-05 11:45:00,97.83,97.87,97.81,97.85,2539.0,96.115,96.1543,96.0954,96.1347,2539.0
2024-06-05 11:50:00,97.85,97.85,97.77,97.77,2507.0,96.1347,96.1347,96.0561,96.0561,2507.0
2024-06-05 11:55:00,97.79,97.83,97.76,97.76,3842.0,96.0757,96.115,96.0462,96.0462,3842.0
2024-06-05 12:00:00,97.75,97.8,97.73,97.79,1946.0,96.0364,96.0855,96.0168,96.0757,1946.0
2024-06-05 12:05:00,97.8,97.8,97.7,97.76,4696.0,96.0855,96.0855,95.9873,96.0462,4696.0
2024-06-05 12:10:00,97.8,97.8,97.73,97.74,4302.0,96.0855,96.0855,96.0168,96.0266,4302.0
2024-06-05 12:15:00,97.73,97.74,97.67,97.74,3415.0,96.0168,96.0266,95.9578,96.0266,3415.0
2024-06-05 12:20:00,97.71,97.81,97.68,97.81,4662.0,95.9971,96.0954,95.9676,96.0954,4662.0
2024-06-05 12:25:00,97.81,97.9,97.8,97.9,5222.0,96.0954,96.1838,96.0855,96.1838,5222.0
2024-06-05 12:30:00,97.9,97.91,97.85,97.88,6322.0,96.1838,96.1936,96.1347,96.1641,6322.0
2024-06-05 12:35:00,97.83,97.91,97.83,97.86,4054.0,96.115,96.1936,96.115,96.1445,4054.0
2024-06-05 12:40:00,97.91,97.91,97.8,97.81,5099.0,96.1936,96.1936,96.0855,96.0954,5099.0
2024-06-05 12:45:00,97.81,97.84,97.78,97.82,5538.0,96.0954,96.1248,96.0659,96.1052,5538.0
2024-06-05 12:50:00,97.83,97.89,97.82,97.82,5165.0,96.115,96.174,96.1052,96.1052,5165.0
2024-06-05 12:55:00,97.75,97.79,97.72,97.78,5589.0,96.0364,96.0757,96.0069,96.0659,5589.0
2024-06-05 13:00:00,97.78,97.86,97.77,97.85,2518.0,96.0659,96.1445,96.0561,96.1347,2518.0
2024-06-05 13:05:00,97.83,97.98,97.83,97.97,4465.0,96.115,96.2624,96.115,96.2526,4465.0
2024-06-05 13:10:00,98.0,98.04,97.94,97.99,8264.0,96.282,96.3213,96.2231,96.2722,8264.0
2024-06-05 13:15:00,98.0,98.02,97.96,97.97,3207.0,96.282,96.3017,96.2427,96.2526,3207.0
2024-06-05 13:20:00,97.96,97.98,97.89,97.98,3503.0,96.2427,96.2624,96.174,96.2624,3503.0
2024-06-05 13:25:00,97.98,98.08,97.97,98.06,4430.0,96.2624,96.3606,96.2526,96.341,4430.0
2024-06-05 13:30:00,98.06,98.07,97.88,97.91,5961.0,96.341,96.3508,96.1641,96.1936,5961.0
2024-06-05 13:35:00,97.92,97.93,97.84,97.92,5398.0,96.2034,96.2133,96.1248,96.2034,5398.0
2024-06-05 13:40:00,97.94,97.98,97.92,97.93,8361.0,96.2231,96.2624,96.2034,96.2133,8361.0
2024-06-05 13:45:00,97.91,97.97,97.84,97.92,8997.0,96.1936,96.2526,96.1248,96.2034,8997.0
2024-06-05 13:50:00,97.9,97.9,97.85,97.9,5696.0,96.1838,96.1838,96.1347,96.1838,5696.0
2024-06-05 13:55:00,97.9,97.93,97.86,97.87,2956.0,96.1838,96.2133,96.1445,96.1543,2956.0
2024-06-05 14:00:00,97.86,97.99,97.86,97.98,5190.0,96.1445,96.2722,96.1445,96.2624,5190.0
2024-06-05 14:05:00,97.98,98.07,97.95,98.06,3983.0,96.2624,96.3508,96.2329,96.341,3983.0
2024-06-05 14:10:00,98.07,98.07,98.01,98.06,4238.0,96.3508,96.3508,96.2919,96.341,4238.0
2024-06-05 14:15:00,98.06,98.11,98.05,98.08,3607.0,96.341,96.3901,96.3312,96.3606,3607.0
2024-06-05 14:20:00,98.09,98.14,98.07,98.13,2314.0,96.3705,96.4196,96.3508,96.4098,2314.0
2024-06-05 14:25:00,98.14,98.18,98.05,98.06,4642.0,96.4196,96.4589,96.3312,96.341,4642.0
2024-06-05 14:30:00,98.05,98.13,98.04,98.12,10421.0,96.3312,96.4098,96.3213,96.3999,10421.0
2024-06-05 14:35:00,98.12,98.15,98.11,98.15,6682.0,96.3999,96.4294,96.3901,96.4294,6682.0
2024-06-05 14:40:00,98.15,98.17,98.12,98.13,3961.0,96.4294,96.4491,96.3999,96.4098,3961.0
2024-06-05 14:45:00,98.13,98.23,98.13,98.17,2970.0,96.4098,96.508,96.4098,96.4491,2970.0
2024-06-05 14:50:00,98.17,98.22,98.17,98.19,3514.0,96.4491,96.4982,96.4491,96.4687,3514.0
2024-06-05 14:55:00,98.2,98.27,98.18,98.18,6726.0,96.4785,96.5473,96.4589,96.4589,6726.0
2024-06-05 15:00:00,98.16,98.17,98.06,98.09,11625.0,96.4392,96.4491,96.341,96.3705,11625.0
2024-06-05 15:05:00,98.09,98.11,97.98,98.06,8344.0,96.3705,96.3901,96.2624,96.341,8344.0
2024-06-05 15:10:00,98.06,98.06,98.0,98.0,5102.0,96.341,96.341,96.282,96.282,5102.0
2024-06-05 15:15:00,98.0,98.16,98.0,98.09,5877.0,96.282,96.4392,96.282,96.3705,5877.0
2024-06-05 15:20:00,98.07,98.1,98.01,98.02,8890.0,96.3508,96.3803,96.2919,96.3017,8890.0
2024-06-05 15:25:00,98.01,98.03,97.91,97.91,13684.0,96.2919,96.3115,96.1936,96.1936,13684.0
2024-06-05 15:30:00,97.92,98.03,97.89,97.96,18321.0,96.2034,96.3115,96.174,96.2427,18321.0
2024-06-05 15:35:00,97.97,98.0,97.89,97.98,16285.0,96.2526,96.282,96.174,96.2624,16285.0
2024-06-05 15:40:00,97.98,98.0,97.92,97.97,14613.0,96.2624,96.282,96.2034,96.2526,14613.0
2024-06-05 15:45:00,97.96,97.99,97.89,97.91,13274.0,96.2427,96.2722,96.174,96.1936,13274.0
2024-06-05 15:50:00,97.92,98.24,97.89,98.2,28052.0,96.2034,96.5178,96.174,96.4785,28052.0
2024-06-05 15:55:00,98.22,98.27,97.9,97.96,97500.0,96.4982,96.5473,96.1838,96.2427,97500.0
2024-06-06 09:30:00,97.79,97.79,97.43,97.64,12715.0,96.0757,96.0757,95.722,95.9283,12715.0
2024-06-06 09:35:00,97.83,97.83,97.38,97.44,5366.0,96.115,96.115,95.6729,95.7318,5366.0
2024-06-06 09:40:00,97.47,97.87,97.47,97.73,4309.0,95.7613,96.1543,95.7613,96.0168,4309.0
2024-06-06 09:45:00,97.67,98.02,97.59,97.89,7620.0,95.9578,96.3017,95.8792,96.174,7620.0
2024-06-06 09:50:00,97.93,98.04,97.82,98.04,8947.0,96.2133,96.3213,96.1052,96.3213,8947.0
2024-06-06 09:55:00,98.01,98.11,97.93,97.97,7880.0,96.2919,96.3901,96.2133,96.2526,7880.0
2024-06-06 10:00:00,98.02,98.15,97.93,98.03,12878.0,96.3017,96.4294,96.2133,96.3115,12878.0
2024-06-06 10:05:00,98.09,98.28,98.01,98.28,5209.0,96.3705,96.5571,96.2919,96.5571,5209.0
2024-06-06 10:10:00,98.35,98.48,98.34,98.48,2740.0,96.6259,96.7536,96.6161,96.7536,2740.0
2024-06-06 10:15:00,98.48,98.63,98.47,98.63,5223.0,96.7536,96.901,96.7438,96.901,5223.0
2024-06-06 10:20:00,98.61,98.63,98.47,98.48,9463.0,96.8813,96.901,96.7438,96.7536,9463.0
2024-06-06 10:25:00,98.54,98.74,98.54,98.55,8799.0,96.8126,97.0091,96.8126,96.8224,8799.0
2024-06-06 10:30:00,98.54,98.54,98.25,98.3,6923.0,96.8126,96.8126,96.5276,96.5768,6923.0
2024-06-06 10:35:00,98.36,98.39,98.26,98.3,4538.0,96.6357,96.6652,96.5375,96.5768,4538.0
2024-06-06 10:40:00,98.3,98.41,98.29,98.38,3686.0,96.5768,96.6848,96.5669,96.6554,3686.0
2024-06-06 10:45:00,98.34,98.62,98.33,98.62,3072.0,96.6161,96.8912,96.6062,96.8912,3072.0
2024-06-06 10:50:00,98.61,98.71,98.5,98.57,5605.0,96.8813,96.9796,96.7733,96.842,5605.0
2024-06-06 10:55:00,98.55,98.61,98.36,98.42,8469.0,96.8224,96.8813,96.6357,96.6947,8469.0
2024-06-06 11:00:00,98.42,98.46,98.22,98.27,3078.0,96.6947,96.734,96.4982,96.5473,3078.0
2024-06-06 11:05:00,98.27,98.28,98.23,98.28,3345.0,96.5473,96.5571,96.508,96.5571,3345.0
2024-06-06 11:10:00,98.26,98.37,98.17,98.33,6223.0,96.5375,96.6455,96.4491,96.6062,6223.0
2024-06-06 11:15:00,98.26,98.39,98.21,98.39,9514.0,96.5375,96.6652,96.4883,96.6652,9514.0
2024-06-06 11:20:00,98.49,98.49,98.42,98.42,1311.0,96.7634,96.7634,96.6947,96.6947,1311.0
2024-06-06 11:25:00,98.47,98.55,98.44,98.55,4858.0,96.7438,96.8224,96.7143,96.8224,4858.0
2024-06-06 11:30:00,98.52,98.58,98.38,98.38,2778.0,96.7929,96.8519,96.6554,96.6554,2778.0
2024-06-06 11:35:00,98.36,98.38,98.32,98.32,2277.0,96.6357,96.6554,96.5964,96.5964,2277.0
2024-06-06 11:40:00,98.34,98.47,98.33,98.47,3103.0,96.6161,96.7438,96.6062,96.7438,3103.0
2024-06-06 11:45:00,98.51,98.52,98.41,98.48,3287.0,96.7831,96.7929,96.6848,96.7536,3287.0
2024-06-06 11:50:00,98.46,98.46,98.4,98.43,3051.0,96.734,96.734,96.675,96.7045,3051.0
2024-06-06 11:55:00,98.45,98.49,98.44,98.49,2449.0,96.7241,96.7634,96.7143,96.7634,2449.0
2024-06-06 12:00:00,98.45,98.5,98.43,98.45,4394.0,96.7241,96.7733,96.7045,96.7241,4394.0
2024-06-06 12:05:00,98.45,98.46,98.38,98.39,2354.0,96.7241,96.734,96.6554,96.6652,2354.0
2024-06-06 12:10:00,98.38,98.44,98.38,98.4,6870.0,96.6554,96.7143,96.6554,96.675,6870.0
2024-06-06 12:15:00,98.38,98.44,98.36,98.44,4582.0,96.6554,96.7143,96.6357,96.7143,4582.0
2024-06-06 12:20:00,98.43,98.52,98.39,98.52,4404.0,96.7045,96.7929,96.6652,96.7929,4404.0
2024-06-06 12:25:00,98.52,98.6,98.51,98.58,3440.0,96.7929,96.8715,96.7831,96.8519,3440.0
2024-06-06 12:30:00,98.58,98.7,98.58,98.67,4862.0,96.8519,96.9698,96.8519,96.9403,4862.0
2024-06-06 12:35:00,98.67,98.7,98.59,98.61,4299.0,96.9403,96.9698,96.8617,96.8813,4299.0
2024-06-06 12:40:00,98.62,98.63,98.48,98.48,3084.0,96.8912,96.901,96.7536,96.7536,3084.0
2024-06-06 12:45:00,98.46,98.48,98.4,98.4,2764.0,96.734,96.7536,96.675,96.675,2764.0
2024-06-06 12:50:00,98.4,98.46,98.39,98.46,2079.0,96.675,96.734,96.6652,96.734,2079.0
2024-06-06 12:55:00,98.43,98.46,98.42,98.42,1298.0,96.7045,96.734,96.6947,96.6947,1298.0
2024-06-06 13:00:00,98.42,98.42,98.31,98.31,4924.0,96.6947,96.6947,96.5866,96.5866,4924.0
2024-06-06 13:05:00,98.31,98.36,98.28,98.36,1805.0,96.5866,96.6357,96.5571,96.6357,1805.0
2024-06-06 13:10:00,98.34,98.36,98.3,98.3,3090.0,96.6161,96.6357,96.5768,96.5768,3090.0
2024-06-06 13:15:00,98.28,98.32,98.27,98.28,2206.0,96.5571,96.5964,96.5473,96.5571,2206.0
2024-06-06 13:20:00,98.28,98.32,98.26,98.32,2255.0,96.5571,96.5964,96.5375,96.5964,2255.0
2024-06-06 13:25:00,98.34,98.41,98.29,98.31,7636.0,96.6161,96.6848,96.5669,96.5866,7636.0
2024-06-06 13:30:00,98.3,98.41,98.3,98.39,10285.0,96.5768,96.6848,96.5768,96.6652,10285.0
2024-06-06 13:35:00,98.38,98.39,98.37,98.39,1210.0,96.6554,96.6652,96.6455,96.6652,1210.0
2024-06-06 13:40:00,98.38,98.41,98.36,98.41,5236.0,96.6554,96.6848,96.6357,96.6848,5236.0
2024-06-06 13:45:00,98.44,98.46,98.42,98.43,2888.0,96.7143,96.734,96.6947,96.7045,2888.0
2024-06-06 13:50:00,98.43,98.43,98.4,98.41,2161.0,96.7045,96.7045,96.675,96.6848,2161.0
2024-06-06 13:55:00,98.41,98.53,98.35,98.53,10854.0,96.6848,96.8027,96.6259,96.8027,10854.0
2024-06-06 14:00:00,98.57,98.57,98.47,98.5,7698.0,96.842,96.842,96.7438,96.7733,7698.0
2024-06-06 14:05:00,98.47,98.47,98.29,98.3,4478.0,96.7438,96.7438,96.5669,96.5768,4478.0
2024-06-06 14:10:00,98.29,98.45,98.29,98.39,8212.0,96.5669,96.7241,96.5669,96.6652,8212.0
2024-06-06 14:15:00,98.39,98.48,98.38,98.48,2152.0,96.6652,96.7536,96.6554,96.7536,2152.0
2024-06-06 14:20:00,98.46,98.6,98.46,98.6,4016.0,96.734,96.8715,96.734,96.8715,4016.0
2024-06-06 14:25:00,98.61,98.62,98.53,98.57,6866.0,96.8813,96.8912,96.8027,96.842,6866.0
2024-06-06 14:30:00,98.57,98.57,98.46,98.52,4223.0,96.842,96.842,96.734,96.7929,4223.0
2024-06-06 14:35:00,98.51,98.59,98.5,98.5,3700.0,96.7831,96.8617,96.7733,96.7733,3700.0
2024-06-06 14:40:00,98.51,98.53,98.49,98.53,3348.0,96.7831,96.8027,96.7634,96.8027,3348.0
2024-06-06 14:45:00,98.53,98.53,98.49,98.49,3498.0,96.8027,96.8027,96.7634,96.7634,3498.0
2024-06-06 14:50:00,98.51,98.58,98.4,98.58,10522.0,96.7831,96.8519,96.675,96.8519,10522.0
2024-06-06 14:55:00,98.61,98.69,98.6,98.67,7835.0,96.8813,96.9599,96.8715,96.9403,7835.0
2024-06-06 15:00:00,98.68,98.7,98.56,98.57,10984.0,96.9501,96.9698,96.8322,96.842,10984.0
2024-06-06 15:05:00,98.57,98.62,98.57,98.61,4250.0,96.842,96.8912,96.842,96.8813,4250.0
2024-06-06 15:10:00,98.61,98.63,98.58,98.58,5487.0,96.8813,96.901,96.8519,96.8519,5487.0
2024-06-06 15:15:00,98.59,98.6,98.48,98.48,7742.0,96.8617,96.8715,96.7536,96.7536,7742.0
2024-06-06 15:20:00,98.47,98.66,98.46,98.55,11055.0,96.7438,96.9305,96.734,96.8224,11055.0
2024-06-06 15:25:00,98.55,98.57,98.5,98.52,9855.0,96.8224,96.842,96.7733,96.7929,9855.0
2024-06-06 15:30:00,98.52,98.6,98.46,98.55,21934.0,96.7929,96.8715,96.734,96.8224,21934.0
2024-06-06 15:35:00,98.55,98.62,98.47,98.55,16085.0,96.8224,96.8912,96.7438,96.8224,16085.0
2024-06-06 15:40:00,98.56,98.57,98.43,98.44,22662.0,96.8322,96.842,96.7045,96.7143,22662.0
2024-06-06 15:45:00,98.43,98.49,98.41,98.44,21330.0,96.7045,96.7634,96.6848,96.7143,21330.0
2024-06-06 15:50:00,98.44,98.72,98.44,98.7,46666.0,96.7143,96.9894,96.7143,96.9698,46666.0
2024-06-06 15:55:00,98.7,98.95,98.53,98.8,182717.0,96.9698,97.2154,96.8027,97.068,182717.0
2024-06-07 09:30:00,99.07,99.18,98.76,98.98,14234.0,97.3333,97.4413,97.0287,97.2449,14234.0
2024-06-07 09:35:00,98.85,99.0,98.53,98.53,3079.0,97.1171,97.2645,96.8027,96.8027,3079.0
2024-06-07 09:40:00,98.62,98.76,98.58,98.75,3479.0,96.8912,97.0287,96.8519,97.0189,3479.0
2024-06-07 09:45:00,98.76,98.95,98.61,98.88,2872.0,97.0287,97.2154,96.8813,97.1466,2872.0
2024-06-07 09:50:00,98.88,98.88,98.77,98.86,3544.0,97.1466,97.1466,97.0385,97.127,3544.0
2024-06-07 09:55:00,98.91,99.13,98.86,99.09,4454.0,97.1761,97.3922,97.127,97.3529,4454.0
2024-06-07 10:00:00,99.06,99.24,99.06,99.2,4357.0,97.3234,97.5003,97.3234,97.461,4357.0
2024-06-07 10:05:00,99.23,99.28,99.12,99.24,4123.0,97.4905,97.5396,97.3824,97.5003,4123.0
2024-06-07 10:10:00,99.22,99.24,99.08,99.16,5061.0,97.4806,97.5003,97.3431,97.4217,5061.0
2024-06-07 10:15:00,99.13,99.17,99.04,99.1,3885.0,97.3922,97.4315,97.3038,97.3627,3885.0
2024-06-07 10:20:00,99.1,99.15,98.81,98.81,3999.0,97.3627,97.4119,97.0778,97.0778,3999.0
2024-06-07 10:25:00,98.8,98.86,98.73,98.85,5520.0,97.068,97.127,96.9992,97.1171,5520.0
2024-06-07 10:30:00,98.86,98.87,98.74,98.84,6691.0,97.127,97.1368,97.0091,97.1073,6691.0
2024-06-07 10:35:00,98.84,99.02,98.72,98.99,3921.0,97.1073,97.2842,96.9894,97.2547,3921.0
2024-06-07 10:40:00,99.04,99.1,98.97,99.1,3349.0,97.3038,97.3627,97.235,97.3627,3349.0
2024-06-07 10:45:00,99.08,99.19,99.08,99.19,3932.0,97.3431,97.4512,97.3431,97.4512,3932.0
2024-06-07 10:50:00,99.17,99.32,99.17,99.32,8020.0,97.4315,97.5789,97.4315,97.5789,8020.0
2024-06-07 10:55:00,99.31,99.32,99.11,99.24,50458.0,97.5691,97.5789,97.3726,97.5003,50458.0
2024-06-07 11:00:00,99.25,99.25,99.1,99.11,3339.0,97.5101,97.5101,97.3627,97.3726,3339.0
2024-06-07 11:05:00,99.13,99.16,99.05,99.16,2273.0,97.3922,97.4217,97.3136,97.4217,2273.0
2024-06-07 11:10:00,99.15,99.15,99.01,99.02,4751.0,97.4119,97.4119,97.2743,97.2842,4751.0
2024-06-07 11:15:00,98.99,99.08,98.97,99.01,8395.0,97.2547,97.3431,97.235,97.2743,8395.0
2024-06-07 11:20:00,99.02,99.12,98.99,99.12,3111.0,97.2842,97.3824,97.2547,97.3824,3111.0
2024-06-07 11:25:00,99.12,99.15,99.1,99.1,2814.0,97.3824,97.4119,97.3627,97.3627,2814.0
2024-06-07 11:30:00,99.13,99.2,99.13,99.15,4346.0,97.3922,97.461,97.3922,97.4119,4346.0
2024-06-07 11:35:00,99.12,99.14,99.03,99.04,4742.0,97.3824,97.402,97.294,97.3038,4742.0
2024-06-07 11:40:00,98.95,99.0,98.95,99.0,781.0,97.2154,97.2645,97.2154,97.2645,781.0
2024-06-07 11:45:00,98.96,98.96,98.73,98.73,1881.0,97.2252,97.2252,96.9992,96.9992,1881.0
2024-06-07 11:50:00,98.74,98.84,98.72,98.79,5631.0,97.0091,97.1073,96.9894,97.0582,5631.0
2024-06-07 11:55:00,98.78,98.85,98.72,98.72,5878.0,97.0484,97.1171,96.9894,96.9894,5878.0
2024-06-07 12:00:00,98.72,98.73,98.59,98.6,6527.0,96.9894,96.9992,96.8617,96.8715,6527.0
2024-06-07 12:05:00,98.62,98.67,98.58,98.66,6686.0,96.8912,96.9403,96.8519,96.9305,6686.0
2024-06-07 12:10:00,98.67,98.74,98.67,98.68,3544.0,96.9403,97.0091,96.9403,96.9501,3544.0
2024-06-07 12:15:00,98.68,98.69,98.65,98.69,2636.0,96.9501,96.9599,96.9206,96.9599,2636.0
2024-06-07 12:20:00,98.64,98.73,98.58,98.58,3606.0,96.9108,96.9992,96.8519,96.8519,3606.0
2024-06-07 12:25:00,98.58,98.61,98.53,98.56,8108.0,96.8519,96.8813,96.8027,96.8322,8108.0
2024-06-07 12:30:00,98.55,98.6,98.53,98.55,9092.0,96.8224,96.8715,96.8027,96.8224,9092.0
2024-06-07 12:35:00,98.51,98.6,98.5,98.57,3843.0,96.7831,96.8715,96.7733,96.842,3843.0
2024-06-07 12:40:00,98.56,98.58,98.47,98.48,4139.0,96.8322,96.8519,96.7438,96.7536,4139.0
2024-06-07 12:45:00,98.49,98.53,98.41,98.41,3491.0,96.7634,96.8027,96.6848,96.6848,3491.0
2024-06-07 12:50:00,98.44,98.51,98.44,98.47,5140.0,96.7143,96.7831,96.7143,96.7438,5140.0
2024-06-07 12:55:00,98.45,98.49,98.41,98.41,2597.0,96.7241,96.7634,96.6848,96.6848,2597.0
2024-06-07 13:00:00,98.39,98.39,98.35,98.39,1827.0,96.6652,96.6652,96.6259,96.6652,1827.0
2024-06-07 13:05:00,98.38,98.5,98.34,98.48,11736.0,96.6554,96.7733,96.6161,96.7536,11736.0
2024-06-07 13:10:00,98.48,98.59,98.48,98.48,7957.0,96.7536,96.8617,96.7536,96.7536,7957.0
2024-06-07 13:15:00,98.49,98.53,98.49,98.5,1957.0,96.7634,96.8027,96.7634,96.7733,1957.0
2024-06-07 13:20:00,98.5,98.65,98.48,98.63,4133.0,96.7733,96.9206,96.7536,96.901,4133.0
2024-06-07 13:25:00,98.61,98.64,98.6,98.62,4201.0,96.8813,96.9108,96.8715,96.8912,4201.0
2024-06-07 13:30:00,98.62,98.62,98.51,98.53,4759.0,96.8912,96.8912,96.7831,96.8027,4759.0
2024-06-07 13:35:00,98.53,98.58,98.53,98.56,3098.0,96.8027,96.8519,96.8027,96.8322,3098.0
2024-06-07 13:40:00,98.54,98.56,98.53,98.55,1988.0,96.8126,96.8322,96.8027,96.8224,1988.0
2024-06-07 13:45:00,98.56,98.62,98.52,98.62,5392.0,96.8322,96.8912,96.7929,96.8912,5392.0
2024-06-07 13:50:00,98.59,98.64,98.59,98.61,3803.0,96.8617,96.9108,96.8617,96.8813,3803.0
2024-06-07 13:55:00,98.59,98.78,98.59,98.73,5808.0,96.8617,97.0484,96.8617,96.9992,5808.0
2024-06-07 14:00:00,98.73,98.75,98.71,98.72,4242.0,96.9992,97.0189,96.9796,96.9894,4242.0
2024-06-07 14:05:00,98.69,98.69,98.61,98.62,4923.0,96.9599,96.9599,96.8813,96.8912,4923.0
2024-06-07 14:10:00,98.63,98.67,98.57,98.66,4167.0,96.901,96.9403,96.842,96.9305,4167.0
2024-06-07 14:15:00,98.65,98.68,98.63,98.67,3948.0,96.9206,96.9501,96.901,96.9403,3948.0
2024-06-07 14:20:00,98.68,98.71,98.63,98.69,5134.0,96.9501,96.9796,96.901,96.9599,5134.0
2024-06-07 14:25:00,98.71,98.84,98.71,98.84,2532.0,96.9796,97.1073,96.9796,97.1073,2532.0
2024-06-07 14:30:00,98.8,98.86,98.75,98.79,7297.0,97.068,97.127,97.0189,97.0582,7297.0
2024-06-07 14:35:00,98.81,98.84,98.8,98.83,2225.0,97.0778,97.1073,97.068,97.0975,2225.0
2024-06-07 14:40:00,98.82,98.89,98.81,98.89,5020.0,97.0877,97.1564,97.0778,97.1564,5020.0
2024-06-07 14:45:00,98.89,98.93,98.79,98.85,6783.0,97.1564,97.1957,97.0582,97.1171,6783.0
2024-06-07 14:50:00,98.83,98.89,98.83,98.86,8222.0,97.0975,97.1564,97.0975,97.127,8222.0
2024-06-07 14:55:00,98.83,98.9,98.81,98.87,12110.0,97.0975,97.1663,97.0778,97.1368,12110.0
2024-06-07 15:00:00,98.87,98.96,98.85,98.96,4457.0,97.1368,97.2252,97.1171,97.2252,4457.0
2024-06-07 15:05:00,98.94,98.95,98.77,98.79,3595.0,97.2056,97.2154,97.0385,97.0582,3595.0
2024-06-07 15:10:00,98.77,98.79,98.72,98.75,5535.0,97.0385,97.0582,96.9894,97.0189,5535.0
2024-06-07 15:15:00,98.76,98.82,98.76,98.81,8508.0,97.0287,97.0877,97.0287,97.0778,8508.0
2024-06-07 15:20:00,98.8,98.8,98.68,98.69,13917.0,97.068,97.068,96.9501,96.9599,13917.0
2024-06-07 15:25:00,98.7,98.76,98.69,98.75,18204.0,96.9698,97.0287,96.9599,97.0189,18204.0
2024-06-07 15:30:00,98.71,98.71,98.62,98.63,6352.0,96.9796,96.9796,96.8912,96.901,6352.0
2024-06-07 15:35:00,98.64,98.69,98.56,98.67,7042.0,96.9108,96.9599,96.8322,96.9403,7042.0
2024-06-07 15:40:00,98.7,98.74,98.66,98.66,6799.0,96.9698,97.0091,96.9305,96.9305,6799.0
2024-06-07 15:45:00,98.65,98.75,98.62,98.69,19410.0,96.9206,97.0189,96.8912,96.9599,19410.0
2024-06-07 15:50:00,98.67,98.75,98.57,98.68,44065.0,96.9403,97.0189,96.842,96.9501,44065.0
2024-06-07 15:55:00,98.69,98.72,98.45,98.51,111420.0,96.9599,96.9894,96.7241,96.7831,111420.0
2024-06-10 09:30:00,98.18,98.18,97.47,97.64,12631.0,96.4589,96.4589,95.7613,95.9283,12631.0
2024-06-10 09:35:00,97.64,97.73,97.2,97.2,6476.0,95.9283,96.0168,95.4961,95.4961,6476.0
2024-06-10 09:40:00,97.33,97.54,97.16,97.52,9701.0,95.6238,95.8301,95.4568,95.8104,9701.0
2024-06-10 09:45:00,97.53,97.75,97.44,97.75,3191.0,95.8203,96.0364,95.7318,96.0364,3191.0
2024-06-10 09:50:00,97.8,97.84,97.73,97.8,2504.0,96.0855,96.1248,96.0168,96.0855,2504.0
2024-06-10 09:55:00,97.78,97.83,97.57,97.74,10786.0,96.0659,96.115,95.8596,96.0266,10786.0
2024-06-10 10:00:00,97.76,97.78,97.68,97.69,3417.0,96.0462,96.0659,95.9676,95.9775,3417.0
2024-06-10 10:05:00,97.72,98.06,97.7,97.95,8283.0,96.0069,96.341,95.9873,96.2329,8283.0
2024-06-10 10:10:00,97.93,98.16,97.92,98.14,5750.0,96.2133,96.4392,96.2034,96.4196,5750.0
2024-06-10 10:15:00,98.14,98.33,98.11,98.21,3425.0,96.4196,96.6062,96.3901,96.4883,3425.0
2024-06-10 10:20:00,98.15,98.19,97.83,97.87,4247.0,96.4294,96.4687,96.115,96.1543,4247.0
2024-06-10 10:25:00,97.84,97.88,97.68,97.68,2152.0,96.1248,96.1641,95.9676,95.9676,2152.0
2024-06-10 10:30:00,97.73,97.85,97.72,97.82,6193.0,96.0168,96.1347,96.0069,96.1052,6193.0
2024-06-10 10:35:00,97.81,97.89,97.75,97.77,5105.0,96.0954,96.174,96.0364,96.0561,5105.0
2024-06-10 10:40:00,97.73,97.76,97.66,97.71,6997.0,96.0168,96.0462,95.948,95.9971,6997.0
2024-06-10 10:45:00,97.66,97.67,97.48,97.59,7855.0,95.948,95.9578,95.7711,95.8792,7855.0
2024-06-10 10:50:00,97.59,97.74,97.59,97.59,4540.0,95.8792,96.0266,95.8792,95.8792,4540.0
2024-06-10 10:55:00,97.57,97.58,97.4,97.43,7118.0,95.8596,95.8694,95.6925,95.722,7118.0
2024-06-10 11:00:00,97.44,97.57,97.42,97.49,9733.0,95.7318,95.8596,95.7122,95.781,9733.0
2024-06-10 11:05:00,97.49,97.57,97.44,97.45,4777.0,95.781,95.8596,95.7318,95.7417,4777.0
2024-06-10 11:10:00,97.46,97.47,97.25,97.26,6485.0,95.7515,95.7613,95.5452,95.555,6485.0
2024-06-10 11:15:00,97.24,97.37,97.21,97.33,6601.0,95.5354,95.6631,95.5059,95.6238,6601.0
2024-06-10 11:20:00,97.32,97.36,97.31,97.34,6197.0,95.614,95.6533,95.6041,95.6336,6197.0
2024-06-10 11:25:00,97.36,97.46,97.3,97.37,8614.0,95.6533,95.7515,95.5943,95.6631,8614.0
2024-06-10 11:30:00,97.37,97.38,97.33,97.34,3844.0,95.6631,95.6729,95.6238,95.6336,3844.0
2024-06-10 11:35:00,97.34,97.36,97.22,97.36,17072.0,95.6336,95.6533,95.5157,95.6533,17072.0
2024-06-10 11:40:00,97.4,97.49,97.37,97.48,8883.0,95.6925,95.781,95.6631,95.7711,8883.0
2024-06-10 11:45:00,97.5,97.55,97.49,97.55,8104.0,95.7908,95.8399,95.781,95.8399,8104.0
2024-06-10 11:50:00,97.56,97.67,97.55,97.67,7618.0,95.8497,95.9578,95.8399,95.9578,7618.0
2024-06-10 11:55:00,97.66,97.66,97.5,97.5,4818.0,95.948,95.948,95.7908,95.7908,4818.0
2024-06-10 12:00:00,97.51,97.61,97.49,97.5,11050.0,95.8006,95.8989,95.781,95.7908,11050.0
2024-06-10 12:05:00,97.5,97.5,97.42,97.42,3677.0,95.7908,95.7908,95.7122,95.7122,3677.0
2024-06-10 12:10:00,97.44,97.65,97.39,97.65,11700.0,95.7318,95.9382,95.6827,95.9382,11700.0
2024-06-10 12:15:00,97.67,97.71,97.64,97.65,8556.0,95.9578,95.9971,95.9283,95.9382,8556.0
2024-06-10 12:20:00,97.66,97.68,97.64,97.68,5236.0,95.948,95.9676,95.9283,95.9676,5236.0
2024-06-10 12:25:00,97.67,97.75,97.64,97.73,8839.0,95.9578,96.0364,95.9283,96.0168,8839.0
2024-06-10 12:30:00,97.72,97.76,97.69,97.72,8125.0,96.0069,96.0462,95.9775,96.0069,8125.0
2024-06-10 12:35:00,97.65,97.69,97.63,97.69,3470.0,95.9382,95.9775,95.9185,95.9775,3470.0
2024-06-10 12:40:00,97.69,97.76,97.69,97.75,3319.0,95.9775,96.0462,95.9775,96.0364,3319.0
2024-06-10 12:45:00,97.77,97.8,97.76,97.77,3358.0,96.0561,96.0855,96.0462,96.0561,3358.0
2024-06-10 12:50:00,97.79,97.81,97.74,97.81,6566.0,96.0757,96.0954,96.0266,96.0954,6566.0
2024-06-10 12:55:00,97.79,97.85,97.78,97.84,4866.0,96.0757,96.1347,96.0659,96.1248,4866.0
2024-06-10 13:00:00,97.84,97.84,97.75,97.78,2819.0,96.1248,96.1248,96.0364,96.0659,2819.0
2024-06-10 13:05:00,97.77,97.87,97.77,97.83,2787.0,96.0561,96.1543,96.0561,96.115,2787.0
2024-06-10 13:10:00,97.83,97.9,97.83,97.9,2359.0,96.115,96.1838,96.115,96.1838,2359.0
2024-06-10 13:15:00,97.92,97.98,97.85,97.85,7014.0,96.2034,96.2624,96.1347,96.1347,7014.0
2024-06-10 13:20:00,97.86,97.98,97.84,97.93,10999.0,96.1445,96.2624,96.1248,96.2133,10999.0
2024-06-10 13:25:00,97.95,98.01,97.94,98.0,3464.0,96.2329,96.2919,96.2231,96.282,3464.0
2024-06-10 13:30:00,98.01,98.09,97.96,98.05,8442.0,96.2919,96.3705,96.2427,96.3312,8442.0
2024-06-10 13:35:00,98.06,98.14,98.06,98.06,2882.0,96.341,96.4196,96.341,96.341,2882.0
2024-06-10 13:40:00,98.06,98.17,98.06,98.16,3055.0,96.341,96.4491,96.341,96.4392,3055.0
2024-06-10 13:45:00,98.17,98.19,98.15,98.17,1906.0,96.4491,96.4687,96.4294,96.4491,1906.0
2024-06-10 13:50:00,98.18,98.23,98.16,98.22,7400.0,96.4589,96.508,96.4392,96.4982,7400.0
2024-06-10 13:55:00,98.21,98.21,98.15,98.17,3019.0,96.4883,96.4883,96.4294,96.4491,3019.0
2024-06-10 14:00:00,98.19,98.25,98.19,98.22,6528.0,96.4687,96.5276,96.4687,96.4982,6528.0
2024-06-10 14:05:00,98.22,98.41,98.22,98.41,5194.0,96.4982,96.6848,96.4982,96.6848,5194.0
2024-06-10 14:10:00,98.39,98.39,98.32,98.37,4645.0,96.6652,96.6652,96.5964,96.6455,4645.0
2024-06-10 14:15:00,98.37,98.43,98.37,98.4,4677.0,96.6455,96.7045,96.6455,96.675,4677.0
2024-06-10 14:20:00,98.42,98.43,98.38,98.4,2730.0,96.6947,96.7045,96.6554,96.675,2730.0
2024-06-10 14:25:00,98.41,98.43,98.4,98.43,3383.0,96.6848,96.7045,96.675,96.7045,3383.0
2024-06-10 14:30:00,98.44,98.48,98.4,98.41,4707.0,96.7143,96.7536,96.675,96.6848,4707.0
2024-06-10 14:35:00,98.39,98.4,98.23,98.23,5346.0,96.6652,96.675,96.508,96.508,5346.0
2024-06-10 14:40:00,98.21,98.23,98.15,98.23,7133.0,96.4883,96.508,96.4294,96.508,7133.0
2024-06-10 14:45:00,98.23,98.34,98.22,98.32,3181.0,96.508,96.6161,96.4982,96.5964,3181.0
2024-06-10 14:50:00,98.32,98.36,98.28,98.3,4430.0,96.5964,96.6357,96.5571,96.5768,4430.0
2024-06-10 14:55:00,98.3,98.37,98.24,98.35,13348.0,96.5768,96.6455,96.5178,96.6259,13348.0
2024-06-10 15:00:00,98.36,98.45,98.36,98.4,6952.0,96.6357,96.7241,96.6357,96.675,6952.0
2024-06-10 15:05:00,98.4,98.45,98.33,98.35,7497.0,96.675,96.7241,96.6062,96.6259,7497.0
2024-06-10 15:10:00,98.35,98.43,98.35,98.43,6209.0,96.6259,96.7045,96.6259,96.7045,6209.0
2024-06-10 15:15:00,98.42,98.43,98.35,98.35,4802.0,96.6947,96.7045,96.6259,96.6259,4802.0
2024-06-10 15:20:00,98.35,98.43,98.35,98.41,5260.0,96.6259,96.7045,96.6259,96.6848,5260.0
2024-06-10 15:25:00,98.4,98.41,98.37,98.4,7377.0,96.675,96.6848,96.6455,96.675,7377.0
2024-06-10 15:30:00,98.43,98.53,98.43,98.5,8483.0,96.7045,96.8027,96.7045,96.7733,8483.0
2024-06-10 15:35:00,98.5,98.52,98.42,98.46,10169.0,96.7733,96.7929,96.6947,96.734,10169.0
2024-06-10 15:40:00,98.48,98.52,98.46,98.47,7579.0,96.7536,96.7929,96.734,96.7438,7579.0
2024-06-10 15:45:00,98.47,98.64,98.47,98.62,26610.0,96.7438,96.9108,96.7438,96.8912,26610.0
2024-06-10 15:50:00,98.62,98.93,98.61,98.93,57369.0,96.8912,97.1957,96.8813,97.1957,57369.0
2024-06-10 15:55:00,98.93,98.95,98.68,98.87,185703.0,97.1957,97.2154,96.9501,97.1368,185703.0
2024-06-11 09:30:00,98.69,98.76,98.55,98.63,14570.0,96.9599,97.0287,96.8224,96.901,14570.0
2024-06-11 09:35:00,98.76,98.76,98.48,98.63,4743.0,97.0287,97.0287,96.7536,96.901,4743.0
2024-06-11 09:40:00,98.56,98.6,98.35,98.36,3782.0,96.8322,96.8715,96.6259,96.6357,3782.0
2024-06-11 09:45:00,98.31,98.31,98.11,98.14,3321.0,96.5866,96.5866,96.3901,96.4196,3321.0
2024-06-11 09:50:00,98.19,98.29,98.09,98.16,6192.0,96.4687,96.5669,96.3705,96.4392,6192.0
2024-06-11 09:55:00,98.13,98.43,98.04,98.39,9819.0,96.4098,96.7045,96.3213,96.6652,9819.0
2024-06-11 10:00:00,98.4,98.89,98.39,98.79,4396.0,96.675,97.1564,96.6652,97.0582,4396.0
2024-06-11 10:05:00,98.85,99.18,98.84,99.1,6522.0,97.1171,97.4413,97.1073,97.3627,6522.0
2024-06-11 10:10:00,99.08,99.2,99.03,99.2,5313.0,97.3431,97.461,97.294,97.461,5313.0
2024-06-11 10:15:00,99.17,99.28,99.06,99.26,8038.0,97.4315,97.5396,97.3234,97.5199,8038.0
2024-06-11 10:20:00,99.31,99.35,99.17,99.17,18880.0,97.5691,97.6084,97.4315,97.4315,18880.0
2024-06-11 10:25:00,99.19,99.19,99.07,99.08,1547.0,97.4512,97.4512,97.3333,97.3431,1547.0
2024-06-11 10:30:00,99.05,99.18,99.0,99.18,7937.0,97.3136,97.4413,97.2645,97.4413,7937.0
2024-06-11 10:35:00,99.18,99.33,99.12,99.31,19918.0,97.4413,97.5887,97.3824,97.5691,19918.0
2024-06-11 10:40:00,99.34,99.42,99.26,99.36,42075.0,97.5985,97.6771,97.5199,97.6182,42075.0
2024-06-11 10:45:00,99.33,99.33,98.94,98.94,16145.0,97.5887,97.5887,97.2056,97.2056,16145.0
2024-06-11 10:50:00,98.94,99.05,98.91,99.05,5490.0,97.2056,97.3136,97.1761,97.3136,5490.0
2024-06-11 10:55:00,99.11,99.11,98.88,98.88,5359.0,97.3726,97.3726,97.1466,97.1466,5359.0
2024-06-11 11:00:00,98.89,98.95,98.86,98.95,2126.0,97.1564,97.2154,97.127,97.2154,2126.0
2024-06-11 11:05:00,98.95,98.97,98.88,98.89,3933.0,97.2154,97.235,97.1466,97.1564,3933.0
2024-06-11 11:10:00,98.92,98.93,98.86,98.88,1489.0,97.1859,97.1957,97.127,97.1466,1489.0
2024-06-11 11:15:00,98.87,98.9,98.81,98.87,8307.0,97.1368,97.1663,97.0778,97.1368,8307.0
2024-06-11 11:20:00,98.88,98.95,98.87,98.92,2131.0,97.1466,97.2154,97.1368,97.1859,2131.0
2024-06-11 11:25:00,98.92,99.03,98.92,99.0,7652.0,97.1859,97.294,97.1859,97.2645,7652.0
2024-06-11 11:30:00,99.02,99.05,98.98,99.01,14368.0,97.2842,97.3136,97.2449,97.2743,14368.0
2024-06-11 11:35:00,99.03,99.03,98.94,98.96,2468.0,97.294,97.294,97.2056,97.2252,2468.0
2024-06-11 11:40:00,98.99,99.06,98.91,99.06,8189.0,97.2547,97.3234,97.1761,97.3234,8189.0
2024-06-11 11:45:00,99.1,99.14,99.1,99.1,2971.0,97.3627,97.402,97.3627,97.3627,2971.0
2024-06-11 11:50:00,99.11,99.13,99.08,99.11,3512.0,97.3726,97.3922,97.3431,97.3726,3512.0
2024-06-11 11:55:00,99.12,99.12,99.0,99.0,3923.0,97.3824,97.3824,97.2645,97.2645,3923.0
2024-06-11 12:00:00,98.99,98.99,98.9,98.93,1492.0,97.2547,97.2547,97.1663,97.1957,1492.0
2024-06-11 12:05:00,98.93,99.0,98.92,98.99,2918.0,97.1957,97.2645,97.1859,97.2547,2918.0
2024-06-11 12:10:00,98.99,99.06,98.97,99.05,3865.0,97.2547,97.3234,97.235,97.3136,3865.0
2024-06-11 12:15:00,99.05,99.14,99.02,99.12,5055.0,97.3136,97.402,97.2842,97.3824,5055.0
2024-06-11 12:20:00,99.12,99.14,99.09,99.14,2074.0,97.3824,97.402,97.3529,97.402,2074.0
2024-06-11 12:25:00,99.14,99.15,99.03,99.05,6430.0,97.402,97.4119,97.294,97.3136,6430.0
2024-06-11 12:30:00,99.05,99.05,98.93,98.93,1663.0,97.3136,97.3136,97.1957,97.1957,1663.0
2024-06-11 12:35:00,98.97,99.08,98.93,99.08,4827.0,97.235,97.3431,97.1957,97.3431,4827.0
2024-06-11 12:40:00,99.06,99.12,99.05,99.05,2755.0,97.3234,97.3824,97.3136,97.3136,2755.0
2024-06-11 12:45:00,99.05,99.06,98.97,99.0,2649.0,97.3136,97.3234,97.235,97.2645,2649.0
2024-06-11 12:50:00,98.97,98.97,98.87,98.95,6313.0,97.235,97.235,97.1368,97.2154,6313.0
2024-06-11 12:55:00,98.97,98.98,98.95,98.95,4127.0,97.235,97.2449,97.2154,97.2154,4127.0
2024-06-11 13:00:00,98.95,99.0,98.89,98.95,6102.0,97.2154,97.2645,97.1564,97.2154,6102.0
2024-06-11 13:05:00,98.98,98.98,98.88,98.9,2438.0,97.2449,97.2449,97.1466,97.1663,2438.0
2024-06-11 13:10:00,98.9,98.9,98.82,98.84,3208.0,97.1663,97.1663,97.0877,97.1073,3208.0
2024-06-11 13:15:00,98.84,98.86,98.81,98.85,3493.0,97.1073,97.127,97.0778,97.1171,3493.0
2024-06-11 13:20:00,98.83,98.95,98.8,98.9,15120.0,97.0975,97.2154,97.068,97.1663,15120.0
2024-06-11 13:25:00,98.91,98.91,98.83,98.88,8214.0,97.1761,97.1761,97.0975,97.1466,8214.0
2024-06-11 13:30:00,98.88,99.03,98.88,98.98,5135.0,97.1466,97.294,97.1466,97.2449,5135.0
2024-06-11 13:35:00,99.01,99.08,98.98,99.08,5367.0,97.2743,97.3431,97.2449,97.3431,5367.0
2024-06-11 13:40:00,99.1,99.17,99.08,99.14,7242.0,97.3627,97.4315,97.3431,97.402,7242.0
2024-06-11 13:45:00,99.14,99.14,98.98,99.01,6188.0,97.402,97.402,97.2449,97.2743,6188.0
2024-06-11 13:50:00,98.99,99.04,98.93,99.02,20310.0,97.2547,97.3038,97.1957,97.2842,20310.0
2024-06-11 13:55:00,99.01,99.03,98.89,98.93,7226.0,97.2743,97.294,97.1564,97.1957,7226.0
2024-06-11 14:00:00,98.95,99.19,98.95,99.17,8559.0,97.2154,97.4512,97.2154,97.4315,8559.0
2024-06-11 14:05:00,99.16,99.19,99.05,99.07,5508.0,97.4217,97.4512,97.3136,97.3333,5508.0
2024-06-11 14:10:00,99.06,99.11,99.03,99.09,10622.0,97.3234,97.3726,97.294,97.3529,10622.0
2024-06-11 14:15:00,99.09,99.13,99.09,99.1,2465.0,97.3529,97.3922,97.3529,97.3627,2465.0
2024-06-11 14:20:00,99.12,99.12,98.92,98.94,18487.0,97.3824,97.3824,97.1859,97.2056,18487.0
2024-06-11 14:25:00,98.94,99.07,98.92,99.07,10427.0,97.2056,97.3333,97.1859,97.3333,10427.0
2024-06-11 14:30:00,99.07,99.08,99.0,99.01,5036.0,97.3333,97.3431,97.2645,97.2743,5036.0
2024-06-11 14:35:00,98.98,99.07,98.96,99.06,19515.0,97.2449,97.3333,97.2252,97.3234,19515.0
2024-06-11 14:40:00,99.07,99.12,98.99,98.99,5261.0,97.3333,97.3824,97.2547,97.2547,5261.0
2024-06-11 14:45:00,98.99,99.1,98.94,99.05,18289.0,97.2547,97.3627,97.2056,97.3136,18289.0
2024-06-11 14:50:00,99.02,99.05,98.92,98.92,3338.0,97.2842,97.3136,97.1859,97.1859,3338.0
2024-06-11 14:55:00,98.92,98.95,98.87,98.87,4800.0,97.1859,97.2154,97.1368,97.1368,4800.0
2024-06-11 15:00:00,98.9,99.06,98.9,98.94,10053.0,97.1663,97.3234,97.1663,97.2056,10053.0
2024-06-11 15:05:00,98.92,98.97,98.84,98.86,9551.0,97.1859,97.235,97.1073,97.127,9551.0
2024-06-11 15:10:00,98.87,99.01,98.8,98.98,15006.0,97.1368,97.2743,97.068,97.2449,15006.0
2024-06-11 15:15:00,98.98,99.01,98.9,98.92,8355.0,97.2449,97.2743,97.1663,97.1859,8355.0
2024-06-11 15:20:00,98.92,98.96,98.9,98.95,5116.0,97.1859,97.2252,97.1663,97.2154,5116.0
2024-06-11 15:25:00,98.97,98.97,98.9,98.94,10389.0,97.235,97.235,97.1663,97.2056,10389.0
2024-06-11 15:30:00,98.93,98.95,98.85,98.91,13909.0,97.1957,97.2154,97.1171,97.1761,13909.0
2024-06-11 15:35:00,98.9,98.91,98.82,98.9,7817.0,97.1663,97.1761,97.0877,97.1663,7817.0
2024-06-11 15:40:00,98.92,99.01,98.89,98.97,16927.0,97.1859,97.2743,97.1564,97.235,16927.0
2024-06-11 15:45:00,98.97,99.02,98.97,99.01,10746.0,97.235,97.2842,97.235,97.2743,10746.0
2024-06-11 15:50:00,98.99,99.26,98.99,99.09,39831.0,97.2547,97.5199,97.2547,97.3529,39831.0
2024-06-11 15:55:00,99.08,99.08,98.94,99.01,117131.0,97.3431,97.3431,97.2056,97.2743,117131.0
2024-06-12 09:30:00,99.0,99.0,97.41,97.55,29947.0,97.2645,97.2645,95.7024,95.8399,29947.0
2024-06-12 09:35:00,97.83,98.05,97.3,97.63,13331.0,96.115,96.3312,95.5943,95.9185,13331.0
2024-06-12 09:40:00,97.65,97.95,97.42,97.71,18307.0,95.9382,96.2329,95.7122,95.9971,18307.0
2024-06-12 09:45:00,97.7,97.71,97.31,97.43,15002.0,95.9873,95.9971,95.6041,95.722,15002.0
2024-06-12 09:50:00,97.41,97.43,97.13,97.2,11647.0,95.7024,95.722,95.4273,95.4961,11647.0
2024-06-12 09:55:00,97.2,97.87,97.2,97.86,11061.0,95.4961,96.1543,95.4961,96.1445,11061.0
2024-06-12 10:00:00,97.79,97.87,97.63,97.7,8121.0,96.0757,96.1543,95.9185,95.9873,8121.0
2024-06-12 10:05:00,97.73,97.93,97.64,97.91,6197.0,96.0168,96.2133,95.9283,96.1936,6197.0
2024-06-12 10:10:00,98.01,98.13,97.84,97.96,9803.0,96.2919,96.4098,96.1248,96.2427,9803.0
2024-06-12 10:15:00,97.97,98.18,97.96,98.11,10400.0,96.2526,96.4589,96.2427,96.3901,10400.0
2024-06-12 10:20:00,98.06,98.27,98.04,98.19,5762.0,96.341,96.5473,96.3213,96.4687,5762.0
2024-06-12 10:25:00,98.26,98.37,98.21,98.25,11908.0,96.5375,96.6455,96.4883,96.5276,11908.0
2024-06-12 10:30:00,98.26,98.36,98.23,98.23,7853.0,96.5375,96.6357,96.508,96.508,7853.0
2024-06-12 10:35:00,98.27,98.53,98.26,98.48,13895.0,96.5473,96.8027,96.5375,96.7536,13895.0
2024-06-12 10:40:00,98.47,98.62,98.42,98.56,17423.0,96.7438,96.8912,96.6947,96.8322,17423.0
2024-06-12 10:45:00,98.56,98.61,98.47,98.5,5157.0,96.8322,96.8813,96.7438,96.7733,5157.0
2024-06-12 10:50:00,98.52,98.64,98.49,98.5,6448.0,96.7929,96.9108,96.7634,96.7733,6448.0
2024-06-12 10:55:00,98.48,98.48,97.89,98.05,51433.0,96.7536,96.7536,96.174,96.3312,51433.0
2024-06-12 11:00:00,98.01,98.21,98.01,98.2,10239.0,96.2919,96.4883,96.2919,96.4785,10239.0
2024-06-12 11:05:00,98.16,98.29,98.13,98.23,9258.0,96.4392,96.5669,96.4098,96.508,9258.0
2024-06-12 11:10:00,98.23,98.4,98.22,98.3,10712.0,96.508,96.675,96.4982,96.5768,10712.0
2024-06-12 11:15:00,98.28,98.46,98.22,98.46,9296.0,96.5571,96.734,96.4982,96.734,9296.0
2024-06-12 11:20:00,98.43,98.51,98.4,98.46,10806.0,96.7045,96.7831,96.675,96.734,10806.0
2024-06-12 11:25:00,98.47,98.71,98.45,98.66,15515.0,96.7438,96.9796,96.7241,96.9305,15515.0
2024-06-12 11:30:00,98.66,98.66,98.3,98.3,5831.0,96.9305,96.9305,96.5768,96.5768,5831.0
2024-06-12 11:35:00,98.34,98.34,98.18,98.29,8405.0,96.6161,96.6161,96.4589,96.5669,8405.0
2024-06-12 11:40:00,98.3,98.4,98.28,98.37,12280.0,96.5768,96.675,96.5571,96.6455,12280.0
2024-06-12 11:45:00,98.37,98.37,98.27,98.34,12549.0,96.6455,96.6455,96.5473,96.6161,12549.0
2024-06-12 11:50:00,98.34,98.48,98.31,98.37,8859.0,96.6161,96.7536,96.5866,96.6455,8859.0
2024-06-12 11:55:00,98.37,98.6,98.36,98.53,8465.0,96.6455,96.8715,96.6357,96.8027,8465.0
2024-06-12 12:00:00,98.52,98.63,98.52,98.61,5099.0,96.7929,96.901,96.7929,96.8813,5099.0
2024-06-12 12:05:00,98.65,98.66,98.5,98.51,4622.0,96.9206,96.9305,96.7733,96.7831,4622.0
2024-06-12 12:10:00,98.51,98.71,98.5,98.7,11856.0,96.7831,96.9796,96.7733,96.9698,11856.0
2024-06-12 12:15:00,98.71,98.71,98.57,98.59,6904.0,96.9796,96.9796,96.842,96.8617,6904.0
2024-06-12 12:20:00,98.61,98.66,98.55,98.63,8754.0,96.8813,96.9305,96.8224,96.901,8754.0
2024-06-12 12:25:00,98.64,98.66,98.49,98.49,5442.0,96.9108,96.9305,96.7634,96.7634,5442.0
2024-06-12 12:30:00,98.54,98.55,98.32,98.38,5982.0,96.8126,96.8224,96.5964,96.6554,5982.0
2024-06-12 12:35:00,98.39,98.5,98.38,98.43,3071.0,96.6652,96.7733,96.6554,96.7045,3071.0
2024-06-12 12:40:00,98.45,98.49,98.38,98.41,9464.0,96.7241,96.7634,96.6554,96.6848,9464.0
2024-06-12 12:45:00,98.42,98.44,98.41,98.42,1915.0,96.6947,96.7143,96.6848,96.6947,1915.0
2024-06-12 12:50:00,98.43,98.47,98.39,98.45,5544.0,96.7045,96.7438,96.6652,96.7241,5544.0
2024-06-12 12:55:00,98.45,98.53,98.45,98.51,3854.0,96.7241,96.8027,96.7241,96.7831,3854.0
2024-06-12 13:00:00,98.52,98.53,98.46,98.48,2890.0,96.7929,96.8027,96.734,96.7536,2890.0
2024-06-12 13:05:00,98.47,98.58,98.46,98.56,4499.0,96.7438,96.8519,96.734,96.8322,4499.0
2024-06-12 13:10:00,98.57,98.64,98.56,98.64,1403.0,96.842,96.9108,96.8322,96.9108,1403.0
2024-06-12 13:15:00,98.6,98.75,98.6,98.73,5992.0,96.8715,97.0189,96.8715,96.9992,5992.0
2024-06-12 13:20:00,98.75,98.76,98.72,98.73,5100.0,97.0189,97.0287,96.9894,96.9992,5100.0
2024-06-12 13:25:00,98.73,98.78,98.68,98.7,8951.0,96.9992,97.0484,96.9501,96.9698,8951.0
2024-06-12 13:30:00,98.72,98.72,98.66,98.67,3221.0,96.9894,96.9894,96.9305,96.9403,3221.0
2024-06-12 13:35:00,98.69,98.76,98.65,98.65,6351.0,96.9599,97.0287,96.9206,96.9206,6351.0
2024-06-12 13:40:00,98.66,98.66,98.51,98.51,6047.0,96.9305,96.9305,96.7831,96.7831,6047.0
2024-06-12 13:45:00,98.51,98.52,98.4,98.5,7140.0,96.7831,96.7929,96.675,96.7733,7140.0
2024-06-12 13:50:00,98.52,98.53,98.36,98.4,5105.0,96.7929,96.8027,96.6357,96.675,5105.0
2024-06-12 13:55:00,98.38,98.38,98.34,98.36,1902.0,96.6554,96.6554,96.6161,96.6357,1902.0
2024-06-12 14:00:00,98.32,98.33,98.07,98.28,8375.0,96.5964,96.6062,96.3508,96.5571,8375.0
2024-06-12 14:05:00,98.31,98.41,98.28,98.4,5880.0,96.5866,96.6848,96.5571,96.675,5880.0
2024-06-12 14:10:00,98.4,98.46,98.3,98.38,8053.0,96.675,96.734,96.5768,96.6554,8053.0
2024-06-12 14:15:00,98.38,98.62,98.38,98.62,11992.0,96.6554,96.8912,96.6554,96.8912,11992.0
2024-06-12 14:20:00,98.59,98.62,98.52,98.62,6078.0,96.8617,96.8912,96.7929,96.8912,6078.0
2024-06-12 14:25:00,98.65,98.79,98.63,98.79,3363.0,96.9206,97.0582,96.901,97.0582,3363.0
2024-06-12 14:30:00,98.81,98.92,98.78,98.8,6393.0,97.0778,97.1859,97.0484,97.068,6393.0
2024-06-12 14:35:00,98.77,98.77,98.64,98.68,6115.0,97.0385,97.0385,96.9108,96.9501,6115.0
2024-06-12 14:40:00,98.69,98.7,98.6,98.65,8162.0,96.9599,96.9698,96.8715,96.9206,8162.0
2024-06-12 14:45:00,98.64,98.72,98.54,98.63,11388.0,96.9108,96.9894,96.8126,96.901,11388.0
2024-06-12 14:50:00,98.63,98.72,98.61,98.65,7144.0,96.901,96.9894,96.8813,96.9206,7144.0
2024-06-12 14:55:00,98.67,98.67,98.51,98.51,8062.0,96.9403,96.9403,96.7831,96.7831,8062.0
2024-06-12 15:00:00,98.53,98.69,98.51,98.62,8676.0,96.8027,96.9599,96.7831,96.8912,8676.0
2024-06-12 15:05:00,98.64,98.69,98.62,98.66,11794.0,96.9108,96.9599,96.8912,96.9305,11794.0
2024-06-12 15:10:00,98.65,98.67,98.57,98.6,6280.0,96.9206,96.9403,96.842,96.8715,6280.0
2024-06-12 15:15:00,98.6,98.71,98.58,98.66,9568.0,96.8715,96.9796,96.8519,96.9305,9568.0
2024-06-12 15:20:00,98.65,98.68,98.54,98.59,15448.0,96.9206,96.9501,96.8126,96.8617,15448.0
2024-06-12 15:25:00,98.58,98.58,98.47,98.5,22699.0,96.8519,96.8519,96.7438,96.7733,22699.0
2024-06-12 15:30:00,98.48,98.61,98.4,98.51,25936.0,96.7536,96.8813,96.675,96.7831,25936.0
2024-06-12 15:35:00,98.52,98.66,98.48,98.5,36725.0,96.7929,96.9305,96.7536,96.7733,36725.0
2024-06-12 15:40:00,98.49,98.66,98.49,98.62,23161.0,96.7634,96.9305,96.7634,96.8912,23161.0
2024-06-12 15:45:00,98.63,98.79,98.56,98.79,32584.0,96.901,97.0582,96.8322,97.0582,32584.0
2024-06-12 15:50:00,98.78,99.19,98.75,99.12,54377.0,97.0484,97.4512,97.0189,97.3824,54377.0
2024-06-12 15:55:00,99.12,99.14,98.98,98.99,155847.0,97.3824,97.402,97.2449,97.2547,155847.0
2024-06-13 09:30:00,98.75,98.8,97.85,97.99,18133.0,97.0189,97.068,96.1347,96.2722,18133.0
2024-06-13 09:35:00,97.94,98.46,97.93,98.18,6950.0,96.2231,96.734,96.2133,96.4589,6950.0
2024-06-13 09:40:00,98.02,98.13,97.86,98.07,5872.0,96.3017,96.4098,96.1445,96.3508,5872.0
2024-06-13 09:45:00,98.04,98.04,97.82,97.88,2455.0,96.3213,96.3213,96.1052,96.1641,2455.0
2024-06-13 09:50:00,97.95,98.14,97.95,98.14,4187.0,96.2329,96.4196,96.2329,96.4196,4187.0
2024-06-13 09:55:00,98.2,98.23,97.97,98.0,5387.0,96.4785,96.508,96.2526,96.282,5387.0
2024-06-13 10:00:00,97.97,97.97,97.73,97.73,5494.0,96.2526,96.2526,96.0168,96.0168,5494.0
2024-06-13 10:05:00,97.72,98.01,97.71,97.99,7259.0,96.0069,96.2919,95.9971,96.2722,7259.0
2024-06-13 10:10:00,98.02,98.17,97.96,98.07,6514.0,96.3017,96.4491,96.2427,96.3508,6514.0
2024-06-13 10:15:00,98.06,98.1,98.03,98.03,1282.0,96.341,96.3803,96.3115,96.3115,1282.0
2024-06-13 10:20:00,98.01,98.04,97.91,97.95,8858.0,96.2919,96.3213,96.1936,96.2329,8858.0
2024-06-13 10:25:00,97.92,97.92,97.74,97.74,2311.0,96.2034,96.2034,96.0266,96.0266,2311.0
2024-06-13 10:30:00,97.76,97.91,97.72,97.87,13945.0,96.0462,96.1936,96.0069,96.1543,13945.0
2024-06-13 10:35:00,97.87,98.0,97.84,97.98,9074.0,96.1543,96.282,96.1248,96.2624,9074.0
2024-06-13 10:40:00,97.99,97.99,97.85,97.91,5595.0,96.2722,96.2722,96.1347,96.1936,5595.0
2024-06-13 10:45:00,97.86,97.95,97.78,97.91,7983.0,96.1445,96.2329,96.0659,96.1936,7983.0
2024-06-13 10:50:00,97.94,98.06,97.94,98.0,4437.0,96.2231,96.341,96.2231,96.282,4437.0
2024-06-13 10:55:00,97.98,98.14,97.98,98.12,6258.0,96.2624,96.4196,96.2624,96.3999,6258.0
2024-06-13 11:00:00,98.13,98.18,98.04,98.16,9606.0,96.4098,96.4589,96.3213,96.4392,9606.0
2024-06-13 11:05:00,98.14,98.23,98.07,98.2,9924.0,96.4196,96.508,96.3508,96.4785,9924.0
2024-06-13 11:10:00,98.22,98.49,98.21,98.45,9060.0,96.4982,96.7634,96.4883,96.7241,9060.0
2024-06-13 11:15:00,98.45,98.54,98.39,98.43,8796.0,96.7241,96.8126,96.6652,96.7045,8796.0
2024-06-13 11:20:00,98.42,98.49,98.38,98.42,4449.0,96.6947,96.7634,96.6554,96.6947,4449.0
2024-06-13 11:25:00,98.42,98.69,98.41,98.65,7791.0,96.6947,96.9599,96.6848,96.9206,7791.0
2024-06-13 11:30:00,98.64,98.69,98.54,98.66,3446.0,96.9108,96.9599,96.8126,96.9305,3446.0
2024-06-13 11:35:00,98.68,98.79,98.68,98.75,1656.0,96.9501,97.0582,96.9501,97.0189,1656.0
2024-06-13 11:40:00,98.63,98.76,98.63,98.69,4666.0,96.901,97.0287,96.901,96.9599,4666.0
2024-06-13 11:45:00,98.69,98.96,98.69,98.96,42717.0,96.9599,97.2252,96.9599,97.2252,42717.0
2024-06-13 11:50:00,98.93,99.11,98.93,99.11,6723.0,97.1957,97.3726,97.1957,97.3726,6723.0
2024-06-13 11:55:00,99.14,99.23,99.12,99.2,3643.0,97.402,97.4905,97.3824,97.461,3643.0
2024-06-13 12:00:00,99.17,99.31,99.14,99.31,6409.0,97.4315,97.5691,97.402,97.5691,6409.0
2024-06-13 12:05:00,99.31,99.41,99.31,99.41,8451.0,97.5691,97.6673,97.5691,97.6673,8451.0
2024-06-13 12:10:00,99.41,99.43,99.33,99.36,2400.0,97.6673,97.687,97.5887,97.6182,2400.0
2024-06-13 12:15:00,99.35,99.41,99.25,99.27,5730.0,97.6084,97.6673,97.5101,97.5298,5730.0
2024-06-13 12:20:00,99.29,99.49,99.25,99.44,10114.0,97.5494,97.7459,97.5101,97.6968,10114.0
2024-06-13 12:25:00,99.38,99.41,99.24,99.25,1917.0,97.6378,97.6673,97.5003,97.5101,1917.0
2024-06-13 12:30:00,99.23,99.5,99.18,99.49,3899.0,97.4905,97.7557,97.4413,97.7459,3899.0
2024-06-13 12:35:00,99.54,99.54,99.44,99.49,883.0,97.795,97.795,97.6968,97.7459,883.0
2024-06-13 12:40:00,99.44,99.59,99.44,99.59,2704.0,97.6968,97.8442,97.6968,97.8442,2704.0
2024-06-13 12:45:00,99.59,99.63,99.56,99.63,6368.0,97.8442,97.8835,97.8147,97.8835,6368.0
2024-06-13 12:50:00,99.66,99.66,99.6,99.61,4011.0,97.9129,97.9129,97.854,97.8638,4011.0
2024-06-13 12:55:00,99.6,99.7,99.6,99.64,4115.0,97.854,97.9522,97.854,97.8933,4115.0
2024-06-13 13:00:00,99.57,99.62,99.56,99.59,2387.0,97.8245,97.8736,97.8147,97.8442,2387.0
2024-06-13 13:05:00,99.59,99.75,99.59,99.71,8513.0,97.8442,98.0014,97.8442,97.9621,8513.0
2024-06-13 13:10:00,99.7,99.88,99.67,99.88,13311.0,97.9522,98.1291,97.9228,98.1291,13311.0
2024-06-13 13:15:00,99.85,99.85,99.8,99.82,1895.0,98.0996,98.0996,98.0505,98.0701,1895.0
2024-06-13 13:20:00,99.81,99.94,99.81,99.92,21189.0,98.0603,98.188,98.0603,98.1684,21189.0
2024-06-13 13:25:00,99.93,100.2,99.92,100.12,30907.0,98.1782,98.4435,98.1684,98.3649,30907.0
2024-06-13 13:30:00,100.13,100.18,100.03,100.17,4270.0,98.3747,98.4238,98.2764,98.414,4270.0
2024-06-13 13:35:00,100.2,100.31,100.15,100.31,3067.0,98.4435,98.5515,98.3943,98.5515,3067.0
2024-06-13 13:40:00,100.34,100.39,100.3,100.39,15430.0,98.581,98.6301,98.5417,98.6301,15430.0
2024-06-13 13:45:00,100.37,100.45,100.3,100.45,8808.0,98.6105,98.6891,98.5417,98.6891,8808.0
2024-06-13 13:50:00,100.42,100.46,100.31,100.4,8836.0,98.6596,98.6989,98.5515,98.64,8836.0
2024-06-13 13:55:00,100.4,100.4,100.27,100.35,6497.0,98.64,98.64,98.5122,98.5908,6497.0
2024-06-13 14:00:00,100.36,100.55,100.36,100.45,27501.0,98.6007,98.7873,98.6007,98.6891,27501.0
2024-06-13 14:05:00,100.44,100.56,100.44,100.52,3488.0,98.6793,98.7972,98.6793,98.7579,3488.0
2024-06-13 14:10:00,100.49,100.58,100.48,100.58,17841.0,98.7284,98.8168,98.7186,98.8168,17841.0
2024-06-13 14:15:00,100.58,100.67,100.56,100.67,16480.0,98.8168,98.9052,98.7972,98.9052,16480.0
2024-06-13 14:20:00,100.68,100.7,100.57,100.68,7240.0,98.915,98.9347,98.807,98.915,7240.0
2024-06-13 14:25:00,100.69,100.72,100.64,100.67,10283.0,98.9249,98.9543,98.8758,98.9052,10283.0
2024-06-13 14:30:00,100.67,100.75,100.58,100.61,12374.0,98.9052,98.9838,98.8168,98.8463,12374.0
2024-06-13 14:35:00,100.6,100.6,100.5,100.58,12675.0,98.8365,98.8365,98.7382,98.8168,12675.0
2024-06-13 14:40:00,100.58,100.72,100.58,100.72,3894.0,98.8168,98.9543,98.8168,98.9543,3894.0
2024-06-13 14:45:00,100.73,100.75,100.61,100.63,11209.0,98.9642,98.9838,98.8463,98.8659,11209.0
2024-06-13 14:50:00,100.63,100.69,100.57,100.58,7412.0,98.8659,98.9249,98.807,98.8168,7412.0
2024-06-13 14:55:00,100.56,100.63,100.5,100.63,12822.0,98.7972,98.8659,98.7382,98.8659,12822.0
2024-06-13 15:00:00,100.61,101.0,100.61,100.98,32693.0,98.8463,99.2294,98.8463,99.2098,32693.0
2024-06-13 15:05:00,100.99,101.11,100.84,100.84,33773.0,99.2196,99.3375,99.0722,99.0722,33773.0
2024-06-13 15:10:00,100.84,101.05,100.79,101.01,10336.0,99.0722,99.2786,99.0231,99.2393,10336.0
2024-06-13 15:15:00,101.02,101.05,100.87,100.91,8499.0,99.2491,99.2786,99.1017,99.141,8499.0
2024-06-13 15:20:00,100.95,101.06,100.92,101.02,15406.0,99.1803,99.2884,99.1508,99.2491,15406.0
2024-06-13 15:25:00,101.04,101.17,101.02,101.06,22922.0,99.2687,99.3965,99.2491,99.2884,22922.0
2024-06-13 15:30:00,101.06,101.06,100.73,100.84,24561.0,99.2884,99.2884,98.9642,99.0722,24561.0
2024-06-13 15:35:00,100.82,101.09,100.79,101.09,19355.0,99.0526,99.3179,99.0231,99.3179,19355.0
2024-06-13 15:40:00,101.09,101.15,100.99,100.99,17133.0,99.3179,99.3768,99.2196,99.2196,17133.0
2024-06-13 15:45:00,101.01,101.08,100.95,101.01,28637.0,99.2393,99.308,99.1803,99.2393,28637.0
2024-06-13 15:50:00,101.02,101.03,100.65,100.72,45950.0,99.2491,99.2589,98.8856,98.9543,45950.0
2024-06-13 15:55:00,100.72,100.72,100.58,100.61,158564.0,98.9543,98.9543,98.8168,98.8463,158564.0
2024-06-14 09:30:00,100.59,100.96,100.34,100.34,18927.0,98.8266,99.1901,98.581,98.581,18927.0
2024-06-14 09:35:00,100.14,100.14,99.78,100.13,4591.0,98.3845,98.3845,98.0308,98.3747,4591.0
2024-06-14 09:40:00,100.25,100.39,100.0,100.24,9079.0,98.4926,98.6301,98.247,98.4828,9079.0
2024-06-14 09:45:00,100.2,100.39,100.19,100.33,6365.0,98.4435,98.6301,98.4336,98.5712,6365.0
2024-06-14 09:50:00,100.38,100.86,100.33,100.83,7289.0,98.6203,99.0919,98.5712,99.0624,7289.0
2024-06-14 09:55:00,100.72,100.72,100.4,100.4,8762.0,98.9543,98.9543,98.64,98.64,8762.0
2024-06-14 10:00:00,100.44,100.44,99.97,100.17,8098.0,98.6793,98.6793,98.2175,98.414,8098.0
2024-06-14 10:05:00,100.21,100.21,99.85,99.94,6291.0,98.4533,98.4533,98.0996,98.188,6291.0
2024-06-14 10:10:00,99.94,99.99,99.68,99.71,17426.0,98.188,98.2371,97.9326,97.9621,17426.0
2024-06-14 10:15:00,99.73,99.96,99.7,99.93,3852.0,97.9817,98.2077,97.9522,98.1782,3852.0
2024-06-14 10:20:00,99.89,99.96,99.89,99.95,4191.0,98.1389,98.2077,98.1389,98.1978,4191.0
2024-06-14 10:25:00,99.94,100.04,99.87,99.98,12255.0,98.188,98.2863,98.1192,98.2273,12255.0
2024-06-14 10:30:00,99.88,100.15,99.82,100.1,7603.0,98.1291,98.3943,98.0701,98.3452,7603.0
2024-06-14 10:35:00,100.12,100.37,100.09,100.36,11247.0,98.3649,98.6105,98.3354,98.6007,11247.0
2024-06-14 10:40:00,100.37,100.47,100.34,100.47,3810.0,98.6105,98.7087,98.581,98.7087,3810.0
2024-06-14 10:45:00,100.44,100.49,100.36,100.37,5676.0,98.6793,98.7284,98.6007,98.6105,5676.0
2024-06-14 10:50:00,100.37,100.5,100.34,100.46,7594.0,98.6105,98.7382,98.581,98.6989,7594.0
2024-06-14 10:55:00,100.45,100.47,100.34,100.36,3980.0,98.6891,98.7087,98.581,98.6007,3980.0
2024-06-14 11:00:00,100.4,100.41,100.2,100.21,5590.0,98.64,98.6498,98.4435,98.4533,5590.0
2024-06-14 11:05:00,100.18,100.34,100.16,100.24,4449.0,98.4238,98.581,98.4042,98.4828,4449.0
2024-06-14 11:10:00,100.18,100.25,100.18,100.23,3003.0,98.4238,98.4926,98.4238,98.4729,3003.0
2024-06-14 11:15:00,100.23,100.32,100.11,100.12,12595.0,98.4729,98.5614,98.355,98.3649,12595.0
2024-06-14 11:20:00,100.15,100.15,100.03,100.03,7988.0,98.3943,98.3943,98.2764,98.2764,7988.0
2024-06-14 11:25:00,100.04,100.09,99.98,100.01,7308.0,98.2863,98.3354,98.2273,98.2568,7308.0
2024-06-14 11:30:00,100.03,100.07,99.96,100.0,5770.0,98.2764,98.3157,98.2077,98.247,5770.0
2024-06-14 11:35:00,99.97,100.02,99.94,99.98,4804.0,98.2175,98.2666,98.188,98.2273,4804.0
2024-06-14 11:40:00,99.98,100.04,99.92,100.01,8182.0,98.2273,98.2863,98.1684,98.2568,8182.0
2024-06-14 11:45:00,100.0,100.19,100.0,100.19,9557.0,98.247,98.4336,98.247,98.4336,9557.0
2024-06-14 11:50:00,100.19,100.19,99.94,99.94,5294.0,98.4336,98.4336,98.188,98.188,5294.0
2024-06-14 11:55:00,99.93,100.01,99.92,99.98,9650.0,98.1782,98.2568,98.1684,98.2273,9650.0
2024-06-14 12:00:00,100.0,100.01,99.93,99.99,5646.0,98.247,98.2568,98.1782,98.2371,5646.0
2024-06-14 12:05:00,99.99,100.05,99.97,100.04,8140.0,98.2371,98.2961,98.2175,98.2863,8140.0
2024-06-14 12:10:00,100.02,100.07,99.93,99.94,4982.0,98.2666,98.3157,98.1782,98.188,4982.0
2024-06-14 12:15:00,99.96,100.1,99.95,100.09,7566.0,98.2077,98.3452,98.1978,98.3354,7566.0
2024-06-14 12:20:00,100.09,100.14,100.09,100.11,5366.0,98.3354,98.3845,98.3354,98.355,5366.0
2024-06-14 12:25:00,100.13,100.16,100.06,100.1,7070.0,98.3747,98.4042,98.3059,98.3452,7070.0
2024-06-14 12:30:00,100.11,100.13,100.07,100.08,3637.0,98.355,98.3747,98.3157,98.3256,3637.0
2024-06-14 12:35:00,100.11,100.16,100.07,100.11,7061.0,98.355,98.4042,98.3157,98.355,7061.0
2024-06-14 12:40:00,100.13,100.14,100.08,100.1,6112.0,98.3747,98.3845,98.3256,98.3452,6112.0
2024-06-14 12:45:00,100.12,100.15,100.08,100.11,4836.0,98.3649,98.3943,98.3256,98.355,4836.0
2024-06-14 12:50:00,100.09,100.14,100.02,100.03,7729.0,98.3354,98.3845,98.2666,98.2764,7729.0
2024-06-14 12:55:00,100.07,100.14,100.05,100.09,11245.0,98.3157,98.3845,98.2961,98.3354,11245.0
2024-06-14 13:00:00,100.09,100.13,100.09,100.12,3562.0,98.3354,98.3747,98.3354,98.3649,3562.0
2024-06-14 13:05:00,100.12,100.14,100.07,100.07,4034.0,98.3649,98.3845,98.3157,98.3157,4034.0
2024-06-14 13:10:00,100.07,100.08,100.02,100.05,4846.0,98.3157,98.3256,98.2666,98.2961,4846.0
2024-06-14 13:15:00,100.05,100.06,100.02,100.03,4581.0,98.2961,98.3059,98.2666,98.2764,4581.0
2024-06-14 13:20:00,100.07,100.16,100.04,100.14,5543.0,98.3157,98.4042,98.2863,98.3845,5543.0
2024-06-14 13:25:00,100.14,100.14,100.05,100.06,4582.0,98.3845,98.3845,98.2961,98.3059,4582.0
2024-06-14 13:30:00,100.07,100.1,100.04,100.07,4382.0,98.3157,98.3452,98.2863,98.3157,4382.0
2024-06-14 13:35:00,100.07,100.13,100.05,100.11,4107.0,98.3157,98.3747,98.2961,98.355,4107.0
2024-06-14 13:40:00,100.1,100.1,100.03,100.08,5414.0,98.3452,98.3452,98.2764,98.3256,5414.0
2024-06-14 13:45:00,100.09,100.22,100.09,100.18,4729.0,98.3354,98.4631,98.3354,98.4238,4729.0
2024-06-14 13:50:00,100.15,100.15,100.09,100.11,9306.0,98.3943,98.3943,98.3354,98.355,9306.0
2024-06-14 13:55:00,100.11,100.11,100.04,100.06,4525.0,98.355,98.355,98.2863,98.3059,4525.0
2024-06-14 14:00:00,100.05,100.05,99.99,100.01,5824.0,98.2961,98.2961,98.2371,98.2568,5824.0
2024-06-14 14:05:00,100.01,100.12,100.01,100.11,11025.0,98.2568,98.3649,98.2568,98.355,11025.0
2024-06-14 14:10:00,100.12,100.15,100.11,100.11,3551.0,98.3649,98.3943,98.355,98.355,3551.0
2024-06-14 14:15:00,100.12,100.3,100.08,100.25,6543.0,98.3649,98.5417,98.3256,98.4926,6543.0
2024-06-14 14:20:00,100.27,100.31,100.2,100.21,6537.0,98.5122,98.5515,98.4435,98.4533,6537.0
2024-06-14 14:25:00,100.22,100.27,100.21,100.25,5856.0,98.4631,98.5122,98.4533,98.4926,5856.0
2024-06-14 14:30:00,100.24,100.31,100.23,100.31,3836.0,98.4828,98.5515,98.4729,98.5515,3836.0
2024-06-14 14:35:00,100.33,100.34,100.28,100.34,8541.0,98.5712,98.581,98.5221,98.581,8541.0
2024-06-14 14:40:00,100.35,100.41,100.31,100.4,7380.0,98.5908,98.6498,98.5515,98.64,7380.0
2024-06-14 14:45:00,100.42,100.48,100.41,100.41,5965.0,98.6596,98.7186,98.6498,98.6498,5965.0
2024-06-14 14:50:00,100.42,100.49,100.41,100.47,8164.0,98.6596,98.7284,98.6498,98.7087,8164.0
2024-06-14 14:55:00,100.48,100.48,100.35,100.37,6683.0,98.7186,98.7186,98.5908,98.6105,6683.0
2024-06-14 15:00:00,100.37,100.41,100.36,100.41,5916.0,98.6105,98.6498,98.6007,98.6498,5916.0
2024-06-14 15:05:00,100.42,100.45,100.4,100.42,6079.0,98.6596,98.6891,98.64,98.6596,6079.0
2024-06-14 15:10:00,100.43,100.48,100.4,100.4,6498.0,98.6694,98.7186,98.64,98.64,6498.0
2024-06-14 15:15:00,100.43,100.43,100.36,100.39,3236.0,98.6694,98.6694,98.6007,98.6301,3236.0
2024-06-14 15:20:00,100.39,100.41,100.36,100.39,16532.0,98.6301,98.6498,98.6007,98.6301,16532.0
2024-06-14 15:25:00,100.39,100.4,100.36,100.36,10995.0,98.6301,98.64,98.6007,98.6007,10995.0
2024-06-14 15:30:00,100.38,100.44,100.32,100.44,13038.0,98.6203,98.6793,98.5614,98.6793,13038.0
2024-06-14 15:35:00,100.45,100.47,100.42,100.42,8431.0,98.6891,98.7087,98.6596,98.6596,8431.0
2024-06-14 15:40:00,100.42,100.43,100.36,100.36,11987.0,98.6596,98.6694,98.6007,98.6007,11987.0
2024-06-14 15:45:00,100.37,100.49,100.36,100.36,20635.0,98.6105,98.7284,98.6007,98.6007,20635.0
2024-06-14 15:50:00,100.35,100.35,100.22,100.29,24140.0,98.5908,98.5908,98.4631,98.5319,24140.0
2024-06-14 15:55:00,100.28,100.28,100.13,100.22,87524.0,98.5221,98.5221,98.3747,98.4631,87524.0
2024-06-17 09:30:00,99.92,99.93,99.56,99.69,20589.0,98.1684,98.1782,97.8147,97.9424,20589.0
2024-06-17 09:35:00,99.61,99.87,99.6,99.84,10808.0,97.8638,98.1192,97.854,98.0898,10808.0
2024-06-17 09:40:00,99.84,99.98,99.78,99.9,19050.0,98.0898,98.2273,98.0308,98.1487,19050.0
2024-06-17 09:45:00,99.91,100.01,99.59,99.69,20275.0,98.1585,98.2568,97.8442,97.9424,20275.0
2024-06-17 09:50:00,99.63,99.76,99.37,99.37,14776.0,97.8835,98.0112,97.628,97.628,14776.0
2024-06-17 09:55:00,99.38,99.48,98.88,99.16,43190.0,97.6378,97.7361,97.1466,97.4217,43190.0
2024-06-17 10:00:00,99.24,99.79,99.21,99.55,16907.0,97.5003,98.0407,97.4708,97.8049,16907.0
2024-06-17 10:05:00,99.66,100.08,99.64,99.98,21097.0,97.9129,98.3256,97.8933,98.2273,21097.0
2024-06-17 10:10:00,100.02,100.06,99.83,99.91,8708.0,98.2666,98.3059,98.08,98.1585,8708.0
2024-06-17 10:15:00,99.91,100.08,99.85,100.06,12057.0,98.1585,98.3256,98.0996,98.3059,12057.0
2024-06-17 10:20:00,100.02,100.22,100.02,100.08,17275.0,98.2666,98.4631,98.2666,98.3256,17275.0
2024-06-17 10:25:00,100.05,100.34,100.05,100.29,17919.0,98.2961,98.581,98.2961,98.5319,17919.0
2024-06-17 10:30:00,100.29,100.29,100.15,100.2,5906.0,98.5319,98.5319,98.3943,98.4435,5906.0
2024-06-17 10:35:00,100.2,100.37,100.16,100.24,14601.0,98.4435,98.6105,98.4042,98.4828,14601.0
2024-06-17 10:40:00,100.25,100.33,100.18,100.22,6094.0,98.4926,98.5712,98.4238,98.4631,6094.0
2024-06-17 10:45:00,100.25,100.25,100.13,100.24,6364.0,98.4926,98.4926,98.3747,98.4828,6364.0
2024-06-17 10:50:00,100.28,100.37,100.24,100.37,6074.0,98.5221,98.6105,98.4828,98.6105,6074.0
2024-06-17 10:55:00,100.37,100.37,100.09,100.25,19452.0,98.6105,98.6105,98.3354,98.4926,19452.0
2024-06-17 11:00:00,100.26,100.42,100.19,100.42,5790.0,98.5024,98.6596,98.4336,98.6596,5790.0
2024-06-17 11:05:00,100.34,100.38,100.26,100.32,11704.0,98.581,98.6203,98.5024,98.5614,11704.0
2024-06-17 11:10:00,100.32,100.42,100.22,100.38,9792.0,98.5614,98.6596,98.4631,98.6203,9792.0
2024-06-17 11:15:00,100.38,100.45,100.27,100.3,5937.0,98.6203,98.6891,98.5122,98.5417,5937.0
2024-06-17 11:20:00,100.27,100.45,100.27,100.42,9190.0,98.5122,98.6891,98.5122,98.6596,9190.0
2024-06-17 11:25:00,100.4,100.41,100.29,100.36,11246.0,98.64,98.6498,98.5319,98.6007,11246.0
2024-06-17 11:30:00,100.35,100.36,100.27,100.36,8535.0,98.5908,98.6007,98.5122,98.6007,8535.0
2024-06-17 11:35:00,100.36,100.41,100.34,100.35,6158.0,98.6007,98.6498,98.581,98.5908,6158.0
2024-06-17 11:40:00,100.34,100.44,100.31,100.35,6630.0,98.581,98.6793,98.5515,98.5908,6630.0
2024-06-17 11:45:00,100.34,100.39,100.32,100.38,3563.0,98.581,98.6301,98.5614,98.6203,3563.0
2024-06-17 11:50:00,100.37,100.4,100.2,100.25,6692.0,98.6105,98.64,98.4435,98.4926,6692.0
2024-06-17 11:55:00,100.25,100.28,100.2,100.2,3420.0,98.4926,98.5221,98.4435,98.4435,3420.0
2024-06-17 12:00:00,100.2,100.24,100.15,100.15,6887.0,98.4435,98.4828,98.3943,98.3943,6887.0
2024-06-17 12:05:00,100.15,100.27,100.15,100.27,9123.0,98.3943,98.5122,98.3943,98.5122,9123.0
2024-06-17 12:10:00,100.28,100.29,100.19,100.2,5759.0,98.5221,98.5319,98.4336,98.4435,5759.0
2024-06-17 12:15:00,100.2,100.23,100.1,100.16,9207.0,98.4435,98.4729,98.3452,98.4042,9207.0
2024-06-17 12:20:00,100.15,100.34,100.15,100.34,7067.0,98.3943,98.581,98.3943,98.581,7067.0
2024-06-17 12:25:00,100.37,100.45,100.3,100.41,3757.0,98.6105,98.6891,98.5417,98.6498,3757.0
2024-06-17 12:30:00,100.43,100.43,100.3,100.3,4727.0,98.6694,98.6694,98.5417,98.5417,4727.0
2024-06-17 12:35:00,100.3,100.35,100.27,100.29,8468.0,98.5417,98.5908,98.5122,98.5319,8468.0
2024-06-17 12:40:00,100.27,100.27,100.2,100.2,6130.0,98.5122,98.5122,98.4435,98.4435,6130.0
2024-06-17 12:45:00,100.2,100.28,100.1,100.28,16948.0,98.4435,98.5221,98.3452,98.5221,16948.0
2024-06-17 12:50:00,100.28,100.37,100.26,100.33,7148.0,98.5221,98.6105,98.5024,98.5712,7148.0
2024-06-17 12:55:00,100.37,100.37,100.14,100.14,4551.0,98.6105,98.6105,98.3845,98.3845,4551.0
2024-06-17 13:00:00,100.13,100.2,100.11,100.12,3115.0,98.3747,98.4435,98.355,98.3649,3115.0
2024-06-17 13:05:00,100.14,100.19,100.11,100.19,8867.0,98.3845,98.4336,98.355,98.4336,8867.0
2024-06-17 13:10:00,100.16,100.23,100.15,100.19,5946.0,98.4042,98.4729,98.3943,98.4336,5946.0
2024-06-17 13:15:00,100.19,100.34,100.19,100.32,7603.0,98.4336,98.581,98.4336,98.5614,7603.0
2024-06-17 13:20:00,100.33,100.36,100.21,100.23,12802.0,98.5712,98.6007,98.4533,98.4729,12802.0
2024-06-17 13:25:00,100.23,100.34,100.23,100.32,8903.0,98.4729,98.581,98.4729,98.5614,8903.0
2024-06-17 13:30:00,100.37,100.5,100.37,100.42,5576.0,98.6105,98.7382,98.6105,98.6596,5576.0
2024-06-17 13:35:00,100.42,100.43,100.33,100.39,5755.0,98.6596,98.6694,98.5712,98.6301,5755.0
2024-06-17 13:40:00,100.39,100.42,100.36,100.39,5966.0,98.6301,98.6596,98.6007,98.6301,5966.0
2024-06-17 13:45:00,100.36,100.4,100.35,100.35,6016.0,98.6007,98.64,98.5908,98.5908,6016.0
2024-06-17 13:50:00,100.37,100.38,100.21,100.25,9964.0,98.6105,98.6203,98.4533,98.4926,9964.0
2024-06-17 13:55:00,100.21,100.31,100.21,100.3,10079.0,98.4533,98.5515,98.4533,98.5417,10079.0
2024-06-17 14:00:00,100.3,100.41,100.29,100.37,12314.0,98.5417,98.6498,98.5319,98.6105,12314.0
2024-06-17 14:05:00,100.36,100.38,100.3,100.34,7715.0,98.6007,98.6203,98.5417,98.581,7715.0
2024-06-17 14:10:00,100.32,100.42,100.29,100.35,23746.0,98.5614,98.6596,98.5319,98.5908,23746.0
2024-06-17 14:15:00,100.36,100.52,100.35,100.46,15998.0,98.6007,98.7579,98.5908,98.6989,15998.0
2024-06-17 14:20:00,100.49,100.54,100.42,100.45,6896.0,98.7284,98.7775,98.6596,98.6891,6896.0
2024-06-17 14:25:00,100.45,100.63,100.45,100.63,8846.0,98.6891,98.8659,98.6891,98.8659,8846.0
2024-06-17 14:30:00,100.61,100.65,100.57,100.62,11422.0,98.8463,98.8856,98.807,98.8561,11422.0
2024-06-17 14:35:00,100.65,100.67,100.53,100.55,8609.0,98.8856,98.9052,98.7677,98.7873,8609.0
2024-06-17 14:40:00,100.56,100.63,100.43,100.57,10773.0,98.7972,98.8659,98.6694,98.807,10773.0
2024-06-17 14:45:00,100.58,100.58,100.48,100.5,9113.0,98.8168,98.8168,98.7186,98.7382,9113.0
2024-06-17 14:50:00,100.51,100.53,100.37,100.47,10300.0,98.748,98.7677,98.6105,98.7087,10300.0
2024-06-17 14:55:00,100.48,100.58,100.48,100.56,5446.0,98.7186,98.8168,98.7186,98.7972,5446.0
2024-06-17 15:00:00,100.55,100.69,100.53,100.63,7860.0,98.7873,98.9249,98.7677,98.8659,7860.0
2024-06-17 15:05:00,100.64,100.68,100.56,100.59,11412.0,98.8758,98.915,98.7972,98.8266,11412.0
2024-06-17 15:10:00,100.59,100.77,100.56,100.61,43171.0,98.8266,99.0035,98.7972,98.8463,43171.0
2024-06-17 15:15:00,100.57,100.76,100.57,100.76,7401.0,98.807,98.9936,98.807,98.9936,7401.0
2024-06-17 15:20:00,100.73,100.74,100.64,100.71,8605.0,98.9642,98.974,98.8758,98.9445,8605.0
2024-06-17 15:25:00,100.74,100.86,100.72,100.77,80334.0,98.974,99.0919,98.9543,99.0035,80334.0
2024-06-17 15:30:00,100.78,100.92,100.76,100.92,10441.0,99.0133,99.1508,98.9936,99.1508,10441.0
2024-06-17 15:35:00,100.91,100.97,100.86,100.87,15172.0,99.141,99.2,99.0919,99.1017,15172.0
2024-06-17 15:40:00,100.88,100.92,100.86,100.92,12802.0,99.1115,99.1508,99.0919,99.1508,12802.0
2024-06-17 15:45:00,100.92,100.95,100.77,100.8,19837.0,99.1508,99.1803,99.0035,99.0329,19837.0
2024-06-17 15:50:00,100.78,100.97,100.78,100.95,38051.0,99.0133,99.2,99.0133,99.1803,38051.0
2024-06-17 15:55:00,100.95,101.0,100.79,100.95,135849.0,99.1803,99.2294,99.0231,99.1803,135849.0
2024-06-18 09:30:00,101.17,101.43,100.86,101.09,22340.0,99.3965,99.6519,99.0919,99.3179,22340.0
2024-06-18 09:35:00,100.88,102.25,100.88,102.16,51798.0,99.1115,100.4575,99.1115,100.3691,51798.0
2024-06-18 09:40:00,102.08,102.15,101.82,101.92,13533.0,100.2905,100.3593,100.0351,100.1333,13533.0
2024-06-18 09:45:00,102.01,102.1,101.73,101.8,10860.0,100.2217,100.3102,99.9466,100.0154,10860.0
2024-06-18 09:50:00,101.78,101.79,101.49,101.49,5330.0,99.9958,100.0056,99.7109,99.7109,5330.0
2024-06-18 09:55:00,101.49,101.57,100.81,100.98,49203.0,99.7109,99.7894,99.0428,99.2098,49203.0
2024-06-18 10:00:00,100.93,101.43,100.85,101.27,8412.0,99.1607,99.6519,99.0821,99.4947,8412.0
2024-06-18 10:05:00,101.34,101.35,101.14,101.19,6901.0,99.5635,99.5733,99.367,99.4161,6901.0
2024-06-18 10:10:00,101.17,101.19,100.88,100.88,5440.0,99.3965,99.4161,99.1115,99.1115,5440.0
2024-06-18 10:15:00,100.87,101.24,100.87,101.24,3988.0,99.1017,99.4652,99.1017,99.4652,3988.0
2024-06-18 10:20:00,101.23,101.27,101.17,101.23,8427.0,99.4554,99.4947,99.3965,99.4554,8427.0
2024-06-18 10:25:00,101.22,101.31,101.16,101.16,12298.0,99.4456,99.534,99.3866,99.3866,12298.0
2024-06-18 10:30:00,101.14,101.27,101.12,101.2,5698.0,99.367,99.4947,99.3473,99.4259,5698.0
2024-06-18 10:35:00,101.3,101.37,101.22,101.35,3772.0,99.5242,99.593,99.4456,99.5733,3772.0
2024-06-18 10:40:00,101.38,101.43,101.24,101.29,13031.0,99.6028,99.6519,99.4652,99.5144,13031.0
2024-06-18 10:45:00,101.33,101.47,101.32,101.45,7044.0,99.5537,99.6912,99.5438,99.6716,7044.0
2024-06-18 10:50:00,101.46,101.49,101.32,101.44,10210.0,99.6814,99.7109,99.5438,99.6617,10210.0
2024-06-18 10:55:00,101.53,101.9,101.51,101.9,5639.0,99.7501,100.1137,99.7305,100.1137,5639.0
2024-06-18 11:00:00,101.92,101.93,101.58,101.8,16111.0,100.1333,100.1431,99.7993,100.0154,16111.0
2024-06-18 11:05:00,101.8,101.98,101.78,101.95,8467.0,100.0154,100.1923,99.9958,100.1628,8467.0
2024-06-18 11:10:00,101.97,102.2,101.92,102.16,6347.0,100.1824,100.4084,100.1333,100.3691,6347.0
2024-06-18 11:15:00,102.16,102.27,101.99,102.01,13930.0,100.3691,100.4772,100.2021,100.2217,13930.0
2024-06-18 11:20:00,101.99,102.09,101.99,102.09,6168.0,100.2021,100.3003,100.2021,100.3003,6168.0
2024-06-18 11:25:00,102.1,102.17,102.05,102.15,10693.0,100.3102,100.3789,100.261,100.3593,10693.0
2024-06-18 11:30:00,102.15,102.28,102.1,102.13,14247.0,100.3593,100.487,100.3102,100.3396,14247.0
2024-06-18 11:35:00,102.12,102.24,102.07,102.22,5684.0,100.3298,100.4477,100.2807,100.4281,5684.0
2024-06-18 11:40:00,102.24,102.34,102.24,102.33,10308.0,100.4477,100.5459,100.4477,100.5361,10308.0
2024-06-18 11:45:00,102.33,102.6,102.33,102.6,46892.0,100.5361,100.8014,100.5361,100.8014,46892.0
2024-06-18 11:50:00,102.61,102.7,102.6,102.69,8653.0,100.8112,100.8996,100.8014,100.8898,8653.0
2024-06-18 11:55:00,102.72,102.87,102.71,102.74,8031.0,100.9193,101.0667,100.9095,100.9389,8031.0
2024-06-18 12:00:00,102.75,102.79,102.73,102.73,4230.0,100.9488,100.9881,100.9291,100.9291,4230.0
2024-06-18 12:05:00,102.76,102.85,102.75,102.82,4368.0,100.9586,101.047,100.9488,101.0175,4368.0
2024-06-18 12:10:00,102.83,103.12,102.82,102.92,16364.0,101.0274,101.3123,101.0175,101.1158,16364.0
2024-06-18 12:15:00,102.88,102.92,102.78,102.79,9058.0,101.0765,101.1158,100.9782,100.9881,9058.0
2024-06-18 12:20:00,102.8,103.11,102.78,103.11,12058.0,100.9979,101.3025,100.9782,101.3025,12058.0
2024-06-18 12:25:00,103.14,103.23,103.11,103.14,11114.0,101.3319,101.4203,101.3025,101.3319,11114.0
2024-06-18 12:30:00,103.15,103.27,103.11,103.27,17368.0,101.3418,101.4596,101.3025,101.4596,17368.0
2024-06-18 12:35:00,103.25,103.36,103.22,103.24,16299.0,101.44,101.5481,101.4105,101.4302,16299.0
2024-06-18 12:40:00,103.26,103.33,103.17,103.33,9186.0,101.4498,101.5186,101.3614,101.5186,9186.0
2024-06-18 12:45:00,103.33,103.4,103.3,103.3,8102.0,101.5186,101.5874,101.4891,101.4891,8102.0
2024-06-18 12:50:00,103.3,103.47,103.29,103.4,12137.0,101.4891,101.6561,101.4793,101.5874,12137.0
2024-06-18 12:55:00,103.38,103.41,103.34,103.4,5548.0,101.5677,101.5972,101.5284,101.5874,5548.0
2024-06-18 13:00:00,103.36,103.47,103.35,103.47,5643.0,101.5481,101.6561,101.5382,101.6561,5643.0
2024-06-18 13:05:00,103.53,103.63,103.46,103.61,6694.0,101.7151,101.8133,101.6463,101.7937,6694.0
2024-06-18 13:10:00,103.61,103.68,103.58,103.66,14615.0,101.7937,101.8625,101.7642,101.8428,14615.0
2024-06-18 13:15:00,103.65,103.65,103.48,103.59,12370.0,101.833,101.833,101.666,101.774,12370.0
2024-06-18 13:20:00,103.61,103.65,103.53,103.58,14340.0,101.7937,101.833,101.7151,101.7642,14340.0
2024-06-18 13:25:00,103.58,103.66,103.53,103.62,8842.0,101.7642,101.8428,101.7151,101.8035,8842.0
2024-06-18 13:30:00,103.61,103.67,103.51,103.67,11421.0,101.7937,101.8526,101.6954,101.8526,11421.0
2024-06-18 13:35:00,103.67,103.7,103.61,103.64,13875.0,101.8526,101.8821,101.7937,101.8232,13875.0
2024-06-18 13:40:00,103.64,103.71,103.63,103.67,27279.0,101.8232,101.8919,101.8133,101.8526,27279.0
2024-06-18 13:45:00,103.7,103.82,103.69,103.73,17346.0,101.8821,102.0,101.8723,101.9116,17346.0
2024-06-18 13:50:00,103.74,103.78,103.68,103.77,18511.0,101.9214,101.9607,101.8625,101.9509,18511.0
2024-06-18 13:55:00,103.78,103.96,103.77,103.92,16083.0,101.9607,102.1376,101.9509,102.0983,16083.0
2024-06-18 14:00:00,103.92,104.0,103.87,103.98,24396.0,102.0983,102.1768,102.0491,102.1572,24396.0
2024-06-18 14:05:00,103.98,103.98,103.75,103.92,16970.0,102.1572,102.1572,101.9312,102.0983,16970.0
2024-06-18 14:10:00,103.93,104.24,103.91,104.13,18322.0,102.1081,102.4126,102.0884,102.3046,18322.0
2024-06-18 14:15:00,104.16,104.23,104.07,104.17,24050.0,102.334,102.4028,102.2456,102.3439,24050.0
2024-06-18 14:20:00,104.16,104.4,104.13,104.39,35820.0,102.334,102.5698,102.3046,102.56,35820.0
2024-06-18 14:25:00,104.39,104.48,104.31,104.31,45156.0,102.56,102.6484,102.4814,102.4814,45156.0
2024-06-18 14:30:00,104.34,104.68,104.29,104.67,29426.0,102.5109,102.8449,102.4618,102.8351,29426.0
2024-06-18 14:35:00,104.66,104.75,104.53,104.73,21069.0,102.8253,102.9137,102.6976,102.8941,21069.0
2024-06-18 14:40:00,104.75,104.92,104.66,104.83,25880.0,102.9137,103.0807,102.8253,102.9923,25880.0
2024-06-18 14:45:00,104.82,104.83,104.63,104.73,25355.0,102.9825,102.9923,102.7958,102.8941,25355.0
2024-06-18 14:50:00,104.73,104.99,104.54,104.94,23360.0,102.8941,103.1495,102.7074,103.1004,23360.0
2024-06-18 14:55:00,104.95,105.05,104.84,104.99,20408.0,103.1102,103.2084,103.0021,103.1495,20408.0
2024-06-18 15:00:00,104.97,105.0,104.82,104.96,20034.0,103.1298,103.1593,102.9825,103.12,20034.0
2024-06-18 15:05:00,104.94,104.97,104.75,104.84,22994.0,103.1004,103.1298,102.9137,103.0021,22994.0
2024-06-18 15:10:00,104.84,104.87,104.66,104.84,18900.0,103.0021,103.0316,102.8253,103.0021,18900.0
2024-06-18 15:15:00,104.84,104.84,104.58,104.61,19864.0,103.0021,103.0021,102.7467,102.7762,19864.0
2024-06-18 15:20:00,104.64,104.67,104.46,104.47,16252.0,102.8056,102.8351,102.6288,102.6386,16252.0
2024-06-18 15:25:00,104.45,104.53,104.25,104.35,15405.0,102.619,102.6976,102.4225,102.5207,15405.0
2024-06-18 15:30:00,104.38,104.46,104.27,104.37,16150.0,102.5502,102.6288,102.4421,102.5404,16150.0
2024-06-18 15:35:00,104.39,104.48,104.23,104.23,20170.0,102.56,102.6484,102.4028,102.4028,20170.0
2024-06-18 15:40:00,104.26,104.39,104.22,104.38,17504.0,102.4323,102.56,102.393,102.5502,17504.0
2024-06-18 15:45:00,104.37,104.55,104.3,104.43,27597.0,102.5404,102.7172,102.4716,102.5993,27597.0
2024-06-18 15:50:00,104.42,104.43,104.22,104.33,54242.0,102.5895,102.5993,102.393,102.5011,54242.0
2024-06-18 15:55:00,104.33,104.35,104.07,104.09,197133.0,102.5011,102.5207,102.2456,102.2653,197133.0
2024-06-20 09:30:00,104.16,104.31,103.99,104.0,23531.0,102.334,102.4814,102.167,102.1768,23531.0
2024-06-20 09:35:00,103.95,104.38,103.95,104.2,11707.0,102.1277,102.5502,102.1277,102.3733,11707.0
2024-06-20 09:40:00,104.39,104.79,104.24,104.79,34830.0,102.56,102.953,102.4126,102.953,34830.0
2024-06-20 09:45:00,104.63,104.78,104.47,104.61,7329.0,102.7958,102.9432,102.6386,102.7762,7329.0
2024-06-20 09:50:00,104.61,104.65,104.4,104.4,5660.0,102.7762,102.8155,102.5698,102.5698,5660.0
2024-06-20 09:55:00,104.41,104.47,104.3,104.3,21776.0,102.5797,102.6386,102.4716,102.4716,21776.0
2024-06-20 10:00:00,104.22,104.48,103.99,104.36,10064.0,102.393,102.6484,102.167,102.5305,10064.0
2024-06-20 10:05:00,104.38,104.43,104.29,104.29,4195.0,102.5502,102.5993,102.4618,102.4618,4195.0
2024-06-20 10:10:00,104.28,104.3,104.12,104.14,8236.0,102.4519,102.4716,102.2947,102.3144,8236.0
2024-06-20 10:15:00,104.14,104.42,104.14,104.42,10077.0,102.3144,102.5895,102.3144,102.5895,10077.0
2024-06-20 10:20:00,104.39,104.67,104.35,104.55,13210.0,102.56,102.8351,102.5207,102.7172,13210.0
2024-06-20 10:25:00,104.58,104.72,104.54,104.66,3162.0,102.7467,102.8842,102.7074,102.8253,3162.0
2024-06-20 10:30:00,104.69,104.75,104.58,104.72,4976.0,102.8548,102.9137,102.7467,102.8842,4976.0
2024-06-20 10:35:00,104.66,104.66,104.45,104.49,2514.0,102.8253,102.8253,102.619,102.6583,2514.0
2024-06-20 10:40:00,104.53,104.63,104.4,104.61,3148.0,102.6976,102.7958,102.5698,102.7762,3148.0
2024-06-20 10:45:00,104.57,104.67,104.57,104.64,3018.0,102.7369,102.8351,102.7369,102.8056,3018.0
2024-06-20 10:50:00,104.64,104.69,104.47,104.47,17600.0,102.8056,102.8548,102.6386,102.6386,17600.0
2024-06-20 10:55:00,104.47,104.56,104.44,104.53,3464.0,102.6386,102.727,102.6091,102.6976,3464.0
2024-06-20 11:00:00,104.53,104.53,104.4,104.49,2815.0,102.6976,102.6976,102.5698,102.6583,2815.0
2024-06-20 11:05:00,104.45,104.68,104.43,104.68,5236.0,102.619,102.8449,102.5993,102.8449,5236.0
2024-06-20 11:10:00,104.69,105.12,104.67,105.12,8381.0,102.8548,103.2772,102.8351,103.2772,8381.0
2024-06-20 11:15:00,105.12,105.32,105.11,105.22,24873.0,103.2772,103.4737,103.2674,103.3755,24873.0
2024-06-20 11:20:00,105.18,105.18,105.06,105.1,5817.0,103.3362,103.3362,103.2183,103.2576,5817.0
2024-06-20 11:25:00,105.1,105.12,105.02,105.09,5522.0,103.2576,103.2772,103.179,103.2477,5522.0
2024-06-20 11:30:00,105.08,105.08,104.99,105.0,8267.0,103.2379,103.2379,103.1495,103.1593,8267.0
2024-06-20 11:35:00,105.0,105.12,104.9,105.11,14237.0,103.1593,103.2772,103.0611,103.2674,14237.0
2024-06-20 11:40:00,105.09,105.14,105.02,105.06,10267.0,103.2477,103.2969,103.179,103.2183,10267.0
2024-06-20 11:45:00,105.04,105.07,104.96,105.05,9500.0,103.1986,103.2281,103.12,103.2084,9500.0
2024-06-20 11:50:00,105.07,105.21,105.05,105.18,11370.0,103.2281,103.3656,103.2084,103.3362,11370.0
2024-06-20 11:55:00,105.2,105.2,104.89,104.91,6826.0,103.3558,103.3558,103.0512,103.0709,6826.0
2024-06-20 12:00:00,104.83,104.83,104.4,104.44,5214.0,102.9923,102.9923,102.5698,102.6091,5214.0
2024-06-20 12:05:00,104.4,104.49,104.14,104.23,5538.0,102.5698,102.6583,102.3144,102.4028,5538.0
2024-06-20 12:10:00,104.26,104.53,104.26,104.44,7141.0,102.4323,102.6976,102.4323,102.6091,7141.0
2024-06-20 12:15:00,104.41,104.41,104.25,104.38,3551.0,102.5797,102.5797,102.4225,102.5502,3551.0
2024-06-20 12:20:00,104.37,104.52,104.36,104.46,5496.0,102.5404,102.6877,102.5305,102.6288,5496.0
2024-06-20 12:25:00,104.51,104.59,104.46,104.47,3240.0,102.6779,102.7565,102.6288,102.6386,3240.0
2024-06-20 12:30:00,104.48,104.54,104.33,104.54,3682.0,102.6484,102.7074,102.5011,102.7074,3682.0
2024-06-20 12:35:00,104.5,104.52,104.46,104.51,2392.0,102.6681,102.6877,102.6288,102.6779,2392.0
2024-06-20 12:40:00,104.47,104.53,104.3,104.41,7808.0,102.6386,102.6976,102.4716,102.5797,7808.0
2024-06-20 12:45:00,104.34,104.4,104.32,104.33,2633.0,102.5109,102.5698,102.4912,102.5011,2633.0
2024-06-20 12:50:00,104.36,104.51,104.33,104.48,8837.0,102.5305,102.6779,102.5011,102.6484,8837.0
2024-06-20 12:55:00,104.52,104.59,104.43,104.43,5163.0,102.6877,102.7565,102.5993,102.5993,5163.0
2024-06-20 13:00:00,104.45,104.46,104.41,104.45,1378.0,102.619,102.6288,102.5797,102.619,1378.0
2024-06-20 13:05:00,104.43,104.54,104.43,104.52,3939.0,102.5993,102.7074,102.5993,102.6877,3939.0
2024-06-20 13:10:00,104.48,104.56,104.48,104.52,3740.0,102.6484,102.727,102.6484,102.6877,3740.0
2024-06-20 13:15:00,104.49,104.51,104.43,104.44,4102.0,102.6583,102.6779,102.5993,102.6091,4102.0
2024-06-20 13:20:00,104.45,104.55,104.39,104.55,5829.0,102.619,102.7172,102.56,102.7172,5829.0
2024-06-20 13:25:00,104.52,104.62,104.52,104.59,3683.0,102.6877,102.786,102.6877,102.7565,3683.0
2024-06-20 13:30:00,104.61,104.63,104.43,104.51,12187.0,102.7762,102.7958,102.5993,102.6779,12187.0
2024-06-20 13:35:00,104.49,104.59,104.44,104.5,10656.0,102.6583,102.7565,102.6091,102.6681,10656.0
2024-06-20 13:40:00,104.53,104.61,104.52,104.53,3522.0,102.6976,102.7762,102.6877,102.6976,3522.0
2024-06-20 13:45:00,104.47,104.53,104.41,104.53,5296.0,102.6386,102.6976,102.5797,102.6976,5296.0
2024-06-20 13:50:00,104.53,104.69,104.52,104.69,8075.0,102.6976,102.8548,102.6877,102.8548,8075.0
2024-06-20 13:55:00,104.69,104.75,104.65,104.69,10297.0,102.8548,102.9137,102.8155,102.8548,10297.0
2024-06-20 14:00:00,104.67,104.78,104.64,104.78,3514.0,102.8351,102.9432,102.8056,102.9432,3514.0
2024-06-20 14:05:00,104.79,105.03,104.78,105.03,8704.0,102.953,103.1888,102.9432,103.1888,8704.0
2024-06-20 14:10:00,105.01,105.07,104.98,105.0,8439.0,103.1691,103.2281,103.1397,103.1593,8439.0
2024-06-20 14:15:00,105.02,105.08,104.97,104.98,9368.0,103.179,103.2379,103.1298,103.1397,9368.0
2024-06-20 14:20:00,104.97,104.98,104.9,104.92,6941.0,103.1298,103.1397,103.0611,103.0807,6941.0
2024-06-20 14:25:00,104.91,105.07,104.9,105.07,7548.0,103.0709,103.2281,103.0611,103.2281,7548.0
2024-06-20 14:30:00,105.05,105.09,104.98,104.98,6583.0,103.2084,103.2477,103.1397,103.1397,6583.0
2024-06-20 14:35:00,104.89,105.05,104.89,104.98,5344.0,103.0512,103.2084,103.0512,103.1397,5344.0
2024-06-20 14:40:00,104.97,105.03,104.97,105.0,5124.0,103.1298,103.1888,103.1298,103.1593,5124.0
2024-06-20 14:45:00,105.02,105.13,105.02,105.06,6404.0,103.179,103.287,103.179,103.2183,6404.0
2024-06-20 14:50:00,105.05,105.12,105.03,105.05,6753.0,103.2084,103.2772,103.1888,103.2084,6753.0
2024-06-20 14:55:00,105.04,105.13,105.04,105.09,13536.0,103.1986,103.287,103.1986,103.2477,13536.0
2024-06-20 15:00:00,105.08,105.09,104.78,104.86,6740.0,103.2379,103.2477,102.9432,103.0218,6740.0
2024-06-20 15:05:00,104.86,104.93,104.86,104.93,5478.0,103.0218,103.0905,103.0218,103.0905,5478.0
2024-06-20 15:10:00,104.91,104.92,104.74,104.77,8393.0,103.0709,103.0807,102.9039,102.9334,8393.0
2024-06-20 15:15:00,104.75,104.99,104.75,104.94,14260.0,102.9137,103.1495,102.9137,103.1004,14260.0
2024-06-20 15:20:00,104.92,104.94,104.88,104.9,5261.0,103.0807,103.1004,103.0414,103.0611,5261.0
2024-06-20 15:25:00,104.91,104.92,104.81,104.9,9491.0,103.0709,103.0807,102.9726,103.0611,9491.0
2024-06-20 15:30:00,104.88,104.88,104.7,104.8,13481.0,103.0414,103.0414,102.8646,102.9628,13481.0
2024-06-20 15:35:00,104.83,104.84,104.63,104.77,15700.0,102.9923,103.0021,102.7958,102.9334,15700.0
2024-06-20 15:40:00,104.75,104.78,104.7,104.73,17031.0,102.9137,102.9432,102.8646,102.8941,17031.0
2024-06-20 15:45:00,104.73,104.8,104.62,104.62,21042.0,102.8941,102.9628,102.786,102.786,21042.0
2024-06-20 15:50:00,104.62,104.82,104.58,104.82,51022.0,102.786,102.9825,102.7467,102.9825,51022.0
2024-06-20 15:55:00,104.8,104.81,104.32,104.35,237501.0,102.9628,102.9726,102.4912,102.5207,237501.0
2024-06-21 09:30:00,104.53,104.89,104.11,104.25,167320.0,102.6976,103.0512,102.2849,102.4225,167320.0
2024-06-21 09:35:00,104.34,104.55,104.26,104.4,16192.0,102.5109,102.7172,102.4323,102.5698,16192.0
2024-06-21 09:40:00,104.25,104.33,103.94,104.08,12370.0,102.4225,102.5011,102.1179,102.2554,12370.0
2024-06-21 09:45:00,103.99,103.99,103.7,103.79,8007.0,102.167,102.167,101.8821,101.9705,8007.0
2024-06-21 09:50:00,103.8,104.17,103.75,103.75,16854.0,101.9804,102.3439,101.9312,101.9312,16854.0
2024-06-21 09:55:00,103.8,103.9,103.64,103.68,6172.0,101.9804,102.0786,101.8232,101.8625,6172.0
2024-06-21 10:00:00,103.68,103.69,103.27,103.34,7886.0,101.8625,101.8723,101.4596,101.5284,7886.0
2024-06-21 10:05:00,103.34,103.47,103.22,103.32,8462.0,101.5284,101.6561,101.4105,101.5088,8462.0
2024-06-21 10:10:00,103.39,103.69,103.33,103.67,5230.0,101.5775,101.8723,101.5186,101.8526,5230.0
2024-06-21 10:15:00,103.67,103.73,103.34,103.39,5264.0,101.8526,101.9116,101.5284,101.5775,5264.0
2024-06-21 10:20:00,103.32,103.58,103.29,103.46,4718.0,101.5088,101.7642,101.4793,101.6463,4718.0
2024-06-21 10:25:00,103.52,103.52,103.34,103.42,8249.0,101.7053,101.7053,101.5284,101.607,8249.0
2024-06-21 10:30:00,103.44,103.52,103.24,103.27,3860.0,101.6267,101.7053,101.4302,101.4596,3860.0
2024-06-21 10:35:00,103.27,103.32,103.12,103.28,8948.0,101.4596,101.5088,101.3123,101.4695,8948.0
2024-06-21 10:40:00,103.35,103.54,103.28,103.53,4354.0,101.5382,101.7249,101.4695,101.7151,4354.0
2024-06-21 10:45:00,103.56,104.04,103.56,103.79,26047.0,101.7446,102.2161,101.7446,101.9705,26047.0
2024-06-21 10:50:00,103.76,103.88,103.69,103.81,12278.0,101.9411,102.059,101.8723,101.9902,12278.0
2024-06-21 10:55:00,103.8,103.88,103.73,103.74,8324.0,101.9804,102.059,101.9116,101.9214,8324.0
2024-06-21 11:00:00,103.75,103.94,103.74,103.94,4770.0,101.9312,102.1179,101.9214,102.1179,4770.0
2024-06-21 11:05:00,103.9,104.01,103.82,103.85,29296.0,102.0786,102.1867,102.0,102.0295,29296.0
2024-06-21 11:10:00,103.87,103.89,103.51,103.67,6579.0,102.0491,102.0688,101.6954,101.8526,6579.0
2024-06-21 11:15:00,103.69,103.69,103.54,103.63,2485.0,101.8723,101.8723,101.7249,101.8133,2485.0
2024-06-21 11:20:00,103.61,103.74,103.6,103.73,6049.0,101.7937,101.9214,101.7839,101.9116,6049.0
2024-06-21 11:25:00,103.75,103.76,103.63,103.64,4690.0,101.9312,101.9411,101.8133,101.8232,4690.0
2024-06-21 11:30:00,103.61,103.77,103.58,103.77,8271.0,101.7937,101.9509,101.7642,101.9509,8271.0
2024-06-21 11:35:00,103.79,103.82,103.73,103.75,17783.0,101.9705,102.0,101.9116,101.9312,17783.0
2024-06-21 11:40:00,103.73,103.73,103.5,103.5,5829.0,101.9116,101.9116,101.6856,101.6856,5829.0
2024-06-21 11:45:00,103.51,103.57,103.45,103.57,5030.0,101.6954,101.7544,101.6365,101.7544,5030.0
2024-06-21 11:50:00,103.54,103.54,103.37,103.43,4883.0,101.7249,101.7249,101.5579,101.6168,4883.0
2024-06-21 11:55:00,103.46,103.8,103.46,103.76,6806.0,101.6463,101.9804,101.6463,101.9411,6806.0
2024-06-21 12:00:00,103.79,103.82,103.71,103.81,2340.0,101.9705,102.0,101.8919,101.9902,2340.0
2024-06-21 12:05:00,103.84,103.96,103.78,103.87,5916.0,102.0197,102.1376,101.9607,102.0491,5916.0
2024-06-21 12:10:00,103.87,104.08,103.87,104.06,6039.0,102.0491,102.2554,102.0491,102.2358,6039.0
2024-06-21 12:15:00,104.07,104.2,104.02,104.2,4910.0,102.2456,102.3733,102.1965,102.3733,4910.0
2024-06-21 12:20:00,104.23,104.28,104.2,104.28,6048.0,102.4028,102.4519,102.3733,102.4519,6048.0
2024-06-21 12:25:00,104.25,104.32,104.18,104.28,14482.0,102.4225,102.4912,102.3537,102.4519,14482.0
2024-06-21 12:30:00,104.31,104.5,104.3,104.41,13476.0,102.4814,102.6681,102.4716,102.5797,13476.0
2024-06-21 12:35:00,104.37,104.43,104.33,104.43,3405.0,102.5404,102.5993,102.5011,102.5993,3405.0
2024-06-21 12:40:00,104.41,104.5,104.36,104.37,12910.0,102.5797,102.6681,102.5305,102.5404,12910.0
2024-06-21 12:45:00,104.39,104.41,104.29,104.33,6272.0,102.56,102.5797,102.4618,102.5011,6272.0
2024-06-21 12:50:00,104.3,104.41,104.27,104.39,14509.0,102.4716,102.5797,102.4421,102.56,14509.0
2024-06-21 12:55:00,104.4,104.4,104.14,104.14,15486.0,102.5698,102.5698,102.3144,102.3144,15486.0
2024-06-21 13:00:00,104.14,104.25,104.14,104.23,3475.0,102.3144,102.4225,102.3144,102.4028,3475.0
2024-06-21 13:05:00,104.22,104.26,104.1,104.14,5486.0,102.393,102.4323,102.2751,102.3144,5486.0
2024-06-21 13:10:00,104.1,104.16,104.1,104.15,2807.0,102.2751,102.334,102.2751,102.3242,2807.0
2024-06-21 13:15:00,104.12,104.28,104.12,104.27,4524.0,102.2947,102.4519,102.2947,102.4421,4524.0
2024-06-21 13:20:00,104.27,104.33,104.23,104.25,3861.0,102.4421,102.5011,102.4028,102.4225,3861.0
2024-06-21 13:25:00,104.23,104.23,104.12,104.12,3032.0,102.4028,102.4028,102.2947,102.2947,3032.0
2024-06-21 13:30:00,104.14,104.19,104.13,104.19,2835.0,102.3144,102.3635,102.3046,102.3635,2835.0
2024-06-21 13:35:00,104.21,104.21,104.1,104.15,5155.0,102.3832,102.3832,102.2751,102.3242,5155.0
2024-06-21 13:40:00,104.15,104.17,104.07,104.11,4180.0,102.3242,102.3439,102.2456,102.2849,4180.0
2024-06-21 13:45:00,104.07,104.09,104.02,104.03,2098.0,102.2456,102.2653,102.1965,102.2063,2098.0
2024-06-21 13:50:00,104.02,104.07,104.02,104.05,5935.0,102.1965,102.2456,102.1965,102.226,5935.0
2024-06-21 13:55:00,104.07,104.09,103.98,104.01,4454.0,102.2456,102.2653,102.1572,102.1867,4454.0
2024-06-21 14:00:00,103.99,104.06,103.9,104.06,12498.0,102.167,102.2358,102.0786,102.2358,12498.0
2024-06-21 14:05:00,104.03,104.03,103.86,103.93,11984.0,102.2063,102.2063,102.0393,102.1081,11984.0
2024-06-21 14:10:00,103.96,104.03,103.9,104.03,14414.0,102.1376,102.2063,102.0786,102.2063,14414.0
2024-06-21 14:15:00,104.03,104.21,104.03,104.21,5786.0,102.2063,102.3832,102.2063,102.3832,5786.0
2024-06-21 14:20:00,104.19,104.23,104.04,104.06,9757.0,102.3635,102.4028,102.2161,102.2358,9757.0
2024-06-21 14:25:00,104.06,104.13,104.0,104.04,19911.0,102.2358,102.3046,102.1768,102.2161,19911.0
2024-06-21 14:30:00,104.04,104.07,103.99,104.0,6786.0,102.2161,102.2456,102.167,102.1768,6786.0
2024-06-21 14:35:00,103.99,104.04,103.93,103.97,8777.0,102.167,102.2161,102.1081,102.1474,8777.0
2024-06-21 14:40:00,104.0,104.06,103.99,104.0,8465.0,102.1768,102.2358,102.167,102.1768,8465.0
2024-06-21 14:45:00,104.0,104.08,103.99,104.04,8341.0,102.1768,102.2554,102.167,102.2161,8341.0
2024-06-21 14:50:00,104.04,104.07,104.0,104.03,4425.0,102.2161,102.2456,102.1768,102.2063,4425.0
2024-06-21 14:55:00,104.03,104.1,103.96,104.0,11814.0,102.2063,102.2751,102.1376,102.1768,11814.0
2024-06-21 15:00:00,104.03,104.09,104.02,104.03,4257.0,102.2063,102.2653,102.1965,102.2063,4257.0
2024-06-21 15:05:00,104.04,104.17,104.03,104.13,4842.0,102.2161,102.3439,102.2063,102.3046,4842.0
2024-06-21 15:10:00,104.14,104.19,104.13,104.14,5918.0,102.3144,102.3635,102.3046,102.3144,5918.0
2024-06-21 15:15:00,104.14,104.15,103.91,104.0,14250.0,102.3144,102.3242,102.0884,102.1768,14250.0
2024-06-21 15:20:00,103.99,104.2,103.99,104.17,53596.0,102.167,102.3733,102.167,102.3439,53596.0
2024-06-21 15:25:00,104.14,104.34,104.1,104.24,68252.0,102.3144,102.5109,102.2751,102.4126,68252.0
2024-06-21 15:30:00,104.25,104.4,104.19,104.39,43306.0,102.4225,102.5698,102.3635,102.56,43306.0
2024-06-21 15:35:00,104.38,104.84,104.37,104.8,52380.0,102.5502,103.0021,102.5404,102.9628,52380.0
2024-06-21 15:40:00,104.8,104.98,104.72,104.76,42022.0,102.9628,103.1397,102.8842,102.9235,42022.0
2024-06-21 15:45:00,104.74,104.93,104.67,104.67,69297.0,102.9039,103.0905,102.8351,102.8351,69297.0
2024-06-21 15:50:00,104.67,105.14,104.53,105.02,94864.0,102.8351,103.2969,102.6976,103.179,94864.0
2024-06-21 15:55:00,105.0,105.07,104.64,104.71,236476.0,103.1593,103.2281,102.8056,102.8744,236476.0
2024-06-24 09:30:00,104.93,104.97,104.79,104.86,11702.0,103.0905,103.1298,102.953,103.0218,11702.0
2024-06-24 09:35:00,104.76,105.16,104.75,104.75,2517.0,102.9235,103.3165,102.9137,102.9137,2517.0
2024-06-24 09:40:00,104.75,104.86,104.7,104.81,4854.0,102.9137,103.0218,102.8646,102.9726,4854.0
2024-06-24 09:45:00,104.78,104.9,104.68,104.75,5054.0,102.9432,103.0611,102.8449,102.9137,5054.0
2024-06-24 09:50:00,104.82,104.9,104.73,104.76,4678.0,102.9825,103.0611,102.8941,102.9235,4678.0
2024-06-24 09:55:00,104.77,104.99,104.76,104.92,10336.0,102.9334,103.1495,102.9235,103.0807,10336.0
2024-06-24 10:00:00,104.91,104.94,104.61,104.7,6781.0,103.0709,103.1004,102.7762,102.8646,6781.0
2024-06-24 10:05:00,104.63,104.86,104.62,104.83,12253.0,102.7958,103.0218,102.786,102.9923,12253.0
2024-06-24 10:10:00,104.88,105.45,104.86,105.45,4754.0,103.0414,103.6014,103.0218,103.6014,4754.0
2024-06-24 10:15:00,105.46,105.46,105.2,105.2,7006.0,103.6113,103.6113,103.3558,103.3558,7006.0
2024-06-24 10:20:00,105.24,105.6,105.1,105.55,17734.0,103.3951,103.7488,103.2576,103.6997,17734.0
2024-06-24 10:25:00,105.59,105.72,105.54,105.58,9672.0,103.739,103.8667,103.6899,103.7292,9672.0
2024-06-24 10:30:00,105.62,105.63,105.36,105.39,7153.0,103.7685,103.7783,103.513,103.5425,7153.0
2024-06-24 10:35:00,105.38,105.38,105.17,105.19,6903.0,103.5327,103.5327,103.3263,103.346,6903.0
2024-06-24 10:40:00,105.22,105.3,105.19,105.3,13257.0,103.3755,103.4541,103.346,103.4541,13257.0
2024-06-24 10:45:00,105.33,105.33,105.13,105.19,9050.0,103.4835,103.4835,103.287,103.346,9050.0
2024-06-24 10:50:00,105.17,105.41,105.15,105.3,10937.0,103.3263,103.5621,103.3067,103.4541,10937.0
2024-06-24 10:55:00,105.26,105.26,104.96,105.07,9147.0,103.4148,103.4148,103.12,103.2281,9147.0
2024-06-24 11:00:00,105.04,105.07,104.97,104.98,6333.0,103.1986,103.2281,103.1298,103.1397,6333.0
2024-06-24 11:05:00,104.95,104.97,104.76,104.88,10859.0,103.1102,103.1298,102.9235,103.0414,10859.0
2024-06-24 11:10:00,104.84,104.91,104.74,104.75,6048.0,103.0021,103.0709,102.9039,102.9137,6048.0
2024-06-24 11:15:00,104.74,104.81,104.71,104.8,5712.0,102.9039,102.9726,102.8744,102.9628,5712.0
2024-06-24 11:20:00,104.77,104.8,104.58,104.58,7265.0,102.9334,102.9628,102.7467,102.7467,7265.0
2024-06-24 11:25:00,104.58,104.72,104.58,104.65,7481.0,102.7467,102.8842,102.7467,102.8155,7481.0
2024-06-24 11:30:00,104.63,104.71,104.5,104.6,9212.0,102.7958,102.8744,102.6681,102.7663,9212.0
2024-06-24 11:35:00,104.62,104.67,104.57,104.59,9559.0,102.786,102.8351,102.7369,102.7565,9559.0
2024-06-24 11:40:00,104.63,104.64,104.46,104.56,14469.0,102.7958,102.8056,102.6288,102.727,14469.0
2024-06-24 11:45:00,104.57,104.68,104.56,104.64,4805.0,102.7369,102.8449,102.727,102.8056,4805.0
2024-06-24 11:50:00,104.68,104.75,104.64,104.71,6732.0,102.8449,102.9137,102.8056,102.8744,6732.0
2024-06-24 11:55:00,104.71,104.76,104.69,104.7,8995.0,102.8744,102.9235,102.8548,102.8646,8995.0
2024-06-24 12:00:00,104.69,104.87,104.69,104.81,8977.0,102.8548,103.0316,102.8548,102.9726,8977.0
2024-06-24 12:05:00,104.83,105.0,104.83,104.98,12011.0,102.9923,103.1593,102.9923,103.1397,12011.0
2024-06-24 12:10:00,104.97,105.05,104.94,105.01,5350.0,103.1298,103.2084,103.1004,103.1691,5350.0
2024-06-24 12:15:00,105.02,105.07,104.84,104.84,5904.0,103.179,103.2281,103.0021,103.0021,5904.0
2024-06-24 12:20:00,104.86,104.92,104.84,104.9,6691.0,103.0218,103.0807,103.0021,103.0611,6691.0
2024-06-24 12:25:00,104.9,105.05,104.89,105.0,14891.0,103.0611,103.2084,103.0512,103.1593,14891.0
2024-06-24 12:30:00,105.0,105.0,104.84,104.94,5845.0,103.1593,103.1593,103.0021,103.1004,5845.0
2024-06-24 12:35:00,104.94,105.12,104.91,105.05,8596.0,103.1004,103.2772,103.0709,103.2084,8596.0
2024-06-24 12:40:00,105.03,105.19,105.01,105.15,5015.0,103.1888,103.346,103.1691,103.3067,5015.0
2024-06-24 12:45:00,105.16,105.21,105.12,105.13,6614.0,103.3165,103.3656,103.2772,103.287,6614.0
2024-06-24 12:50:00,105.12,105.12,104.99,105.06,11979.0,103.2772,103.2772,103.1495,103.2183,11979.0
2024-06-24 12:55:00,105.09,105.09,104.98,105.0,3972.0,103.2477,103.2477,103.1397,103.1593,3972.0
2024-06-24 13:00:00,104.99,105.01,104.95,105.01,1527.0,103.1495,103.1691,103.1102,103.1691,1527.0
2024-06-24 13:05:00,104.97,105.05,104.94,104.95,15700.0,103.1298,103.2084,103.1004,103.1102,15700.0
2024-06-24 13:10:00,104.98,105.02,104.86,105.01,7768.0,103.1397,103.179,103.0218,103.1691,7768.0
2024-06-24 13:15:00,105.01,105.01,104.93,104.94,4055.0,103.1691,103.1691,103.0905,103.1004,4055.0
2024-06-24 13:20:00,104.96,105.02,104.92,105.0,7421.0,103.12,103.179,103.0807,103.1593,7421.0
2024-06-24 13:25:00,105.0,105.06,104.96,105.02,10809.0,103.1593,103.2183,103.12,103.179,10809.0
2024-06-24 13:30:00,105.03,105.03,105.0,105.01,3938.0,103.1888,103.1888,103.1593,103.1691,3938.0
2024-06-24 13:35:00,105.01,105.04,104.97,105.04,7965.0,103.1691,103.1986,103.1298,103.1986,7965.0
2024-06-24 13:40:00,105.04,105.12,105.03,105.1,15209.0,103.1986,103.2772,103.1888,103.2576,15209.0
2024-06-24 13:45:00,105.08,105.2,105.07,105.16,10677.0,103.2379,103.3558,103.2281,103.3165,10677.0
2024-06-24 13:50:00,105.16,105.16,105.08,105.09,2594.0,103.3165,103.3165,103.2379,103.2477,2594.0
2024-06-24 13:55:00,105.09,105.14,105.09,105.13,6004.0,103.2477,103.2969,103.2477,103.287,6004.0
2024-06-24 14:00:00,105.08,105.16,105.08,105.16,10072.0,103.2379,103.3165,103.2379,103.3165,10072.0
2024-06-24 14:05:00,105.13,105.23,105.13,105.2,13024.0,103.287,103.3853,103.287,103.3558,13024.0
2024-06-24 14:10:00,105.2,105.26,105.16,105.23,11981.0,103.3558,103.4148,103.3165,103.3853,11981.0
2024-06-24 14:15:00,105.22,105.32,105.15,105.24,13009.0,103.3755,103.4737,103.3067,103.3951,13009.0
2024-06-24 14:20:00,105.22,105.25,105.1,105.19,7180.0,103.3755,103.4049,103.2576,103.346,7180.0
2024-06-24 14:25:00,105.19,105.21,105.13,105.2,5967.0,103.346,103.3656,103.287,103.3558,5967.0
2024-06-24 14:30:00,105.18,105.22,105.14,105.2,5442.0,103.3362,103.3755,103.2969,103.3558,5442.0
2024-06-24 14:35:00,105.2,105.24,105.16,105.23,10755.0,103.3558,103.3951,103.3165,103.3853,10755.0
2024-06-24 14:40:00,105.23,105.27,105.2,105.2,12090.0,103.3853,103.4246,103.3558,103.3558,12090.0
2024-06-24 14:45:00,105.2,105.27,105.15,105.16,8776.0,103.3558,103.4246,103.3067,103.3165,8776.0
2024-06-24 14:50:00,105.16,105.17,105.1,105.12,5506.0,103.3165,103.3263,103.2576,103.2772,5506.0
2024-06-24 14:55:00,105.1,105.17,105.05,105.12,6976.0,103.2576,103.3263,103.2084,103.2772,6976.0
2024-06-24 15:00:00,105.1,105.17,105.07,105.09,8152.0,103.2576,103.3263,103.2281,103.2477,8152.0
2024-06-24 15:05:00,105.09,105.15,105.07,105.15,7432.0,103.2477,103.3067,103.2281,103.3067,7432.0
2024-06-24 15:10:00,105.15,105.15,105.09,105.11,9790.0,103.3067,103.3067,103.2477,103.2674,9790.0
2024-06-24 15:15:00,105.1,105.11,105.04,105.07,11184.0,103.2576,103.2674,103.1986,103.2281,11184.0
2024-06-24 15:20:00,105.07,105.08,105.0,105.07,13809.0,103.2281,103.2379,103.1593,103.2281,13809.0
2024-06-24 15:25:00,105.08,105.19,105.08,105.17,9051.0,103.2379,103.346,103.2379,103.3263,9051.0
2024-06-24 15:30:00,105.16,105.18,105.11,105.14,16154.0,103.3165,103.3362,103.2674,103.2969,16154.0
2024-06-24 15:35:00,105.14,105.22,105.11,105.22,19881.0,103.2969,103.3755,103.2674,103.3755,19881.0
2024-06-24 15:40:00,105.21,105.23,105.1,105.1,19734.0,103.3656,103.3853,103.2576,103.2576,19734.0
2024-06-24 15:45:00,105.11,105.2,105.02,105.17,38132.0,103.2674,103.3558,103.179,103.3263,38132.0
2024-06-24 15:50:00,105.15,105.2,105.1,105.13,55577.0,103.3067,103.3558,103.2576,103.287,55577.0
2024-06-24 15:55:00,105.13,105.19,104.88,104.9,162663.0,103.287,103.346,103.0414,103.0611,162663.0
2024-06-25 09:30:00,105.65,105.73,105.0,105.05,24556.0,103.7979,103.8765,103.1593,103.2084,24556.0
2024-06-25 09:35:00,105.19,105.36,105.18,105.28,2922.0,103.346,103.513,103.3362,103.4344,2922.0
2024-06-25 09:40:00,105.22,105.61,105.18,105.44,19774.0,103.3755,103.7586,103.3362,103.5916,19774.0
2024-06-25 09:45:00,105.35,105.38,105.17,105.27,3040.0,103.5032,103.5327,103.3263,103.4246,3040.0
2024-06-25 09:50:00,105.37,105.41,105.32,105.39,1290.0,103.5228,103.5621,103.4737,103.5425,1290.0
2024-06-25 09:55:00,105.38,105.38,105.04,105.08,18445.0,103.5327,103.5327,103.1986,103.2379,18445.0
2024-06-25 10:00:00,105.02,105.12,104.97,105.12,39049.0,103.179,103.2772,103.1298,103.2772,39049.0
2024-06-25 10:05:00,105.12,105.44,105.11,105.19,16614.0,103.2772,103.5916,103.2674,103.346,16614.0
2024-06-25 10:10:00,105.2,105.3,105.1,105.23,15328.0,103.3558,103.4541,103.2576,103.3853,15328.0
2024-06-25 10:15:00,105.23,105.23,104.94,104.98,9999.0,103.3853,103.3853,103.1004,103.1397,9999.0
2024-06-25 10:20:00,104.98,105.12,104.63,104.67,15633.0,103.1397,103.2772,102.7958,102.8351,15633.0
2024-06-25 10:25:00,104.64,104.77,104.54,104.55,18277.0,102.8056,102.9334,102.7074,102.7172,18277.0
2024-06-25 10:30:00,104.6,104.6,104.32,104.43,9096.0,102.7663,102.7663,102.4912,102.5993,9096.0
2024-06-25 10:35:00,104.45,104.45,104.05,104.05,5608.0,102.619,102.619,102.226,102.226,5608.0
2024-06-25 10:40:00,104.05,104.31,104.05,104.27,6833.0,102.226,102.4814,102.226,102.4421,6833.0
2024-06-25 10:45:00,104.28,104.28,104.09,104.25,5844.0,102.4519,102.4519,102.2653,102.4225,5844.0
2024-06-25 10:50:00,104.28,104.3,104.12,104.13,3363.0,102.4519,102.4716,102.2947,102.3046,3363.0
2024-06-25 10:55:00,104.11,104.12,103.95,103.97,3539.0,102.2849,102.2947,102.1277,102.1474,3539.0
2024-06-25 11:00:00,103.99,104.08,103.93,103.93,5790.0,102.167,102.2554,102.1081,102.1081,5790.0
2024-06-25 11:05:00,103.92,103.93,103.8,103.8,3001.0,102.0983,102.1081,101.9804,101.9804,3001.0
2024-06-25 11:10:00,103.8,104.0,103.79,103.91,8693.0,101.9804,102.1768,101.9705,102.0884,8693.0
2024-06-25 11:15:00,103.93,104.04,103.88,103.99,4385.0,102.1081,102.2161,102.059,102.167,4385.0
2024-06-25 11:20:00,103.98,104.05,103.91,103.91,6258.0,102.1572,102.226,102.0884,102.0884,6258.0
2024-06-25 11:25:00,103.91,104.11,103.87,104.01,8660.0,102.0884,102.2849,102.0491,102.1867,8660.0
2024-06-25 11:30:00,104.02,104.11,104.0,104.08,3158.0,102.1965,102.2849,102.1768,102.2554,3158.0
2024-06-25 11:35:00,104.06,104.06,103.79,103.79,2341.0,102.2358,102.2358,101.9705,101.9705,2341.0
2024-06-25 11:40:00,103.78,103.84,103.78,103.84,2515.0,101.9607,102.0197,101.9607,102.0197,2515.0
2024-06-25 11:45:00,103.84,103.84,103.68,103.68,7320.0,102.0197,102.0197,101.8625,101.8625,7320.0
2024-06-25 11:50:00,103.69,103.69,103.62,103.67,4646.0,101.8723,101.8723,101.8035,101.8526,4646.0
2024-06-25 11:55:00,103.64,103.64,103.52,103.57,5725.0,101.8232,101.8232,101.7053,101.7544,5725.0
2024-06-25 12:00:00,103.55,103.55,103.35,103.4,18503.0,101.7347,101.7347,101.5382,101.5874,18503.0
2024-06-25 12:05:00,103.42,103.59,103.41,103.57,5489.0,101.607,101.774,101.5972,101.7544,5489.0
2024-06-25 12:10:00,103.59,103.63,103.54,103.59,5164.0,101.774,101.8133,101.7249,101.774,5164.0
2024-06-25 12:15:00,103.57,103.64,103.56,103.63,6123.0,101.7544,101.8232,101.7446,101.8133,6123.0
2024-06-25 12:20:00,103.64,103.64,103.49,103.49,3661.0,101.8232,101.8232,101.6758,101.6758,3661.0
2024-06-25 12:25:00,103.5,103.5,103.39,103.42,8999.0,101.6856,101.6856,101.5775,101.607,8999.0
2024-06-25 12:30:00,103.4,103.42,103.32,103.33,11675.0,101.5874,101.607,101.5088,101.5186,11675.0
2024-06-25 12:35:00,103.33,103.4,103.3,103.32,7709.0,101.5186,101.5874,101.4891,101.5088,7709.0
2024-06-25 12:40:00,103.34,103.36,103.25,103.27,4771.0,101.5284,101.5481,101.44,101.4596,4771.0
2024-06-25 12:45:00,103.25,103.37,103.22,103.35,6020.0,101.44,101.5579,101.4105,101.5382,6020.0
2024-06-25 12:50:00,103.41,103.47,103.36,103.46,3945.0,101.5972,101.6561,101.5481,101.6463,3945.0
2024-06-25 12:55:00,103.48,103.51,103.38,103.48,6524.0,101.666,101.6954,101.5677,101.666,6524.0
2024-06-25 13:00:00,103.5,103.58,103.5,103.58,3024.0,101.6856,101.7642,101.6856,101.7642,3024.0
2024-06-25 13:05:00,103.57,103.65,103.57,103.6,3028.0,101.7544,101.833,101.7544,101.7839,3028.0
2024-06-25 13:10:00,103.63,103.63,103.56,103.58,3948.0,101.8133,101.8133,101.7446,101.7642,3948.0
2024-06-25 13:15:00,103.54,103.59,103.51,103.59,3107.0,101.7249,101.774,101.6954,101.774,3107.0
2024-06-25 13:20:00,103.59,103.64,103.59,103.61,3670.0,101.774,101.8232,101.774,101.7937,3670.0
2024-06-25 13:25:00,103.61,103.62,103.53,103.62,5354.0,101.7937,101.8035,101.7151,101.8035,5354.0
2024-06-25 13:30:00,103.62,103.66,103.61,103.64,2714.0,101.8035,101.8428,101.7937,101.8232,2714.0
2024-06-25 13:35:00,103.64,103.66,103.56,103.57,1997.0,101.8232,101.8428,101.7446,101.7544,1997.0
2024-06-25 13:40:00,103.54,103.59,103.54,103.59,2112.0,101.7249,101.774,101.7249,101.774,2112.0
2024-06-25 13:45:00,103.56,103.62,103.55,103.58,4507.0,101.7446,101.8035,101.7347,101.7642,4507.0
2024-06-25 13:50:00,103.56,103.58,103.42,103.49,4091.0,101.7446,101.7642,101.607,101.6758,4091.0
2024-06-25 13:55:00,103.49,103.57,103.47,103.57,5132.0,101.6758,101.7544,101.6561,101.7544,5132.0
2024-06-25 14:00:00,103.58,103.6,103.44,103.44,5205.0,101.7642,101.7839,101.6267,101.6267,5205.0
2024-06-25 14:05:00,103.43,103.5,103.41,103.5,5505.0,101.6168,101.6856,101.5972,101.6856,5505.0
2024-06-25 14:10:00,103.51,103.53,103.49,103.5,4833.0,101.6954,101.7151,101.6758,101.6856,4833.0
2024-06-25 14:15:00,103.5,103.65,103.48,103.65,6437.0,101.6856,101.833,101.666,101.833,6437.0
2024-06-25 14:20:00,103.65,103.65,103.58,103.64,4203.0,101.833,101.833,101.7642,101.8232,4203.0
2024-06-25 14:25:00,103.64,103.64,103.46,103.53,7246.0,101.8232,101.8232,101.6463,101.7151,7246.0
2024-06-25 14:30:00,103.52,103.53,103.46,103.5,7379.0,101.7053,101.7151,101.6463,101.6856,7379.0
2024-06-25 14:35:00,103.5,103.59,103.49,103.52,7683.0,101.6856,101.774,101.6758,101.7053,7683.0
2024-06-25 14:40:00,103.5,103.52,103.5,103.51,3369.0,101.6856,101.7053,101.6856,101.6954,3369.0
2024-06-25 14:45:00,103.5,103.51,103.44,103.48,9628.0,101.6856,101.6954,101.6267,101.666,9628.0
2024-06-25 14:50:00,103.45,103.46,103.35,103.41,5102.0,101.6365,101.6463,101.5382,101.5972,5102.0
2024-06-25 14:55:00,103.41,103.45,103.41,103.42,5752.0,101.5972,101.6365,101.5972,101.607,5752.0
2024-06-25 15:00:00,103.42,103.58,103.41,103.55,8039.0,101.607,101.7642,101.5972,101.7347,8039.0
2024-06-25 15:05:00,103.54,103.57,103.47,103.51,5051.0,101.7249,101.7544,101.6561,101.6954,5051.0
2024-06-25 15:10:00,103.51,103.52,103.5,103.52,4544.0,101.6954,101.7053,101.6856,101.7053,4544.0
2024-06-25 15:15:00,103.53,103.55,103.5,103.54,6498.0,101.7151,101.7347,101.6856,101.7249,6498.0
2024-06-25 15:20:00,103.54,103.56,103.47,103.47,9534.0,101.7249,101.7446,101.6561,101.6561,9534.0
2024-06-25 15:25:00,103.45,103.58,103.44,103.55,7342.0,101.6365,101.7642,101.6267,101.7347,7342.0
2024-06-25 15:30:00,103.53,103.56,103.44,103.53,10546.0,101.7151,101.7446,101.6267,101.7151,10546.0
2024-06-25 15:35:00,103.53,103.56,103.42,103.52,16365.0,101.7151,101.7446,101.607,101.7053,16365.0
2024-06-25 15:40:00,103.49,103.53,103.43,103.51,15158.0,101.6758,101.7151,101.6168,101.6954,15158.0
2024-06-25 15:45:00,103.5,103.57,103.44,103.45,18925.0,101.6856,101.7544,101.6267,101.6365,18925.0
2024-06-25 15:50:00,103.44,103.45,103.32,103.33,42800.0,101.6267,101.6365,101.5088,101.5186,42800.0
2024-06-25 15:55:00,103.31,103.32,103.12,103.14,127682.0,101.4989,101.5088,101.3123,101.3319,127682.0
2024-06-26 09:30:00,102.62,102.77,102.36,102.75,19257.0,100.821,100.9684,100.5656,100.9488,19257.0
2024-06-26 09:35:00,102.77,102.83,102.7,102.76,2126.0,100.9684,101.0274,100.8996,100.9586,2126.0
2024-06-26 09:40:00,102.81,102.88,102.61,102.62,4992.0,101.0077,101.0765,100.8112,100.821,4992.0
2024-06-26 09:45:00,102.62,102.62,101.96,102.03,14018.0,100.821,100.821,100.1726,100.2414,14018.0
2024-06-26 09:50:00,102.13,102.14,101.9,102.09,28412.0,100.3396,100.3495,100.1137,100.3003,28412.0
2024-06-26 09:55:00,102.04,102.05,101.65,101.86,13844.0,100.2512,100.261,99.868,100.0744,13844.0
2024-06-26 10:00:00,101.86,101.88,101.54,101.63,8927.0,100.0744,100.094,99.76,99.8484,8927.0
2024-06-26 10:05:00,101.63,101.64,101.25,101.3,11385.0,99.8484,99.8582,99.4751,99.5242,11385.0
2024-06-26 10:10:00,101.27,101.34,100.96,100.97,10897.0,99.4947,99.5635,99.1901,99.2,10897.0
2024-06-26 10:15:00,101.02,101.23,101.01,101.09,18316.0,99.2491,99.4554,99.2393,99.3179,18316.0
2024-06-26 10:20:00,101.11,101.11,100.6,100.75,12602.0,99.3375,99.3375,98.8365,98.9838,12602.0
2024-06-26 10:25:00,100.81,100.92,100.61,100.73,11677.0,99.0428,99.1508,98.8463,98.9642,11677.0
2024-06-26 10:30:00,100.69,100.73,100.48,100.57,8878.0,98.9249,98.9642,98.7186,98.807,8878.0
2024-06-26 10:35:00,100.62,100.65,100.45,100.65,11754.0,98.8561,98.8856,98.6891,98.8856,11754.0
2024-06-26 10:40:00,100.65,100.75,100.51,100.56,11548.0,98.8856,98.9838,98.748,98.7972,11548.0
2024-06-26 10:45:00,100.5,100.69,100.5,100.57,16335.0,98.7382,98.9249,98.7382,98.807,16335.0
2024-06-26 10:50:00,100.56,100.98,100.55,100.84,52151.0,98.7972,99.2098,98.7873,99.0722,52151.0
2024-06-26 10:55:00,100.84,100.99,100.74,100.76,17882.0,99.0722,99.2196,98.974,98.9936,17882.0
2024-06-26 11:00:00,100.75,100.93,100.74,100.74,7276.0,98.9838,99.1607,98.974,98.974,7276.0
2024-06-26 11:05:00,100.76,100.81,100.67,100.79,9306.0,98.9936,99.0428,98.9052,99.0231,9306.0
2024-06-26 11:10:00,100.8,100.86,100.74,100.86,7382.0,99.0329,99.0919,98.974,99.0919,7382.0
2024-06-26 11:15:00,100.89,101.04,100.84,101.03,5457.0,99.1214,99.2687,99.0722,99.2589,5457.0
2024-06-26 11:20:00,101.03,101.1,100.99,101.05,7332.0,99.2589,99.3277,99.2196,99.2786,7332.0
2024-06-26 11:25:00,101.05,101.13,100.97,101.02,9985.0,99.2786,99.3572,99.2,99.2491,9985.0
2024-06-26 11:30:00,101.03,101.06,100.94,101.01,7781.0,99.2589,99.2884,99.1705,99.2393,7781.0
2024-06-26 11:35:00,101.02,101.2,101.02,101.2,2840.0,99.2491,99.4259,99.2491,99.4259,2840.0
2024-06-26 11:40:00,101.27,101.35,101.09,101.09,6774.0,99.4947,99.5733,99.3179,99.3179,6774.0
2024-06-26 11:45:00,101.12,101.29,101.08,101.27,4293.0,99.3473,99.5144,99.308,99.4947,4293.0
2024-06-26 11:50:00,101.31,101.31,101.12,101.15,5206.0,99.534,99.534,99.3473,99.3768,5206.0
2024-06-26 11:55:00,101.17,101.17,101.05,101.12,5916.0,99.3965,99.3965,99.2786,99.3473,5916.0
2024-06-26 12:00:00,101.08,101.13,101.06,101.12,4114.0,99.308,99.3572,99.2884,99.3473,4114.0
2024-06-26 12:05:00,101.15,101.18,101.08,101.16,6739.0,99.3768,99.4063,99.308,99.3866,6739.0
2024-06-26 12:10:00,101.14,101.26,101.14,101.26,3509.0,99.367,99.4849,99.367,99.4849,3509.0
2024-06-26 12:15:00,101.23,101.27,101.17,101.19,7432.0,99.4554,99.4947,99.3965,99.4161,7432.0
2024-06-26 12:20:00,101.19,101.22,101.13,101.14,4927.0,99.4161,99.4456,99.3572,99.367,4927.0
2024-06-26 12:25:00,101.11,101.24,101.1,101.21,12817.0,99.3375,99.4652,99.3277,99.4358,12817.0
2024-06-26 12:30:00,101.2,101.4,101.18,101.4,13924.0,99.4259,99.6224,99.4063,99.6224,13924.0
2024-06-26 12:35:00,101.4,101.42,101.21,101.27,15634.0,99.6224,99.6421,99.4358,99.4947,15634.0
2024-06-26 12:40:00,101.29,101.29,101.14,101.26,5413.0,99.5144,99.5144,99.367,99.4849,5413.0
2024-06-26 12:45:00,101.3,101.43,101.27,101.35,6672.0,99.5242,99.6519,99.4947,99.5733,6672.0
2024-06-26 12:50:00,101.36,101.49,101.36,101.45,5669.0,99.5831,99.7109,99.5831,99.6716,5669.0
2024-06-26 12:55:00,101.45,101.46,101.36,101.36,4568.0,99.6716,99.6814,99.5831,99.5831,4568.0
2024-06-26 13:00:00,101.37,101.38,101.29,101.33,24195.0,99.593,99.6028,99.5144,99.5537,24195.0
2024-06-26 13:05:00,101.3,101.3,101.08,101.13,10220.0,99.5242,99.5242,99.308,99.3572,10220.0
2024-06-26 13:10:00,101.11,101.21,101.02,101.14,18222.0,99.3375,99.4358,99.2491,99.367,18222.0
2024-06-26 13:15:00,101.19,101.19,100.97,101.06,12589.0,99.4161,99.4161,99.2,99.2884,12589.0
2024-06-26 13:20:00,101.03,101.07,101.01,101.02,8792.0,99.2589,99.2982,99.2393,99.2491,8792.0
2024-06-26 13:25:00,101.02,101.22,100.96,101.13,10839.0,99.2491,99.4456,99.1901,99.3572,10839.0
2024-06-26 13:30:00,101.08,101.14,101.08,101.12,3245.0,99.308,99.367,99.308,99.3473,3245.0
2024-06-26 13:35:00,101.1,101.15,101.07,101.14,3155.0,99.3277,99.3768,99.2982,99.367,3155.0
2024-06-26 13:40:00,101.12,101.12,101.01,101.03,5931.0,99.3473,99.3473,99.2393,99.2589,5931.0
2024-06-26 13:45:00,101.04,101.14,101.03,101.14,3341.0,99.2687,99.367,99.2589,99.367,3341.0
2024-06-26 13:50:00,101.14,101.14,100.94,100.97,4277.0,99.367,99.367,99.1705,99.2,4277.0
2024-06-26 13:55:00,100.97,101.03,100.95,100.99,8834.0,99.2,99.2589,99.1803,99.2196,8834.0
2024-06-26 14:00:00,100.99,101.17,100.98,101.15,8050.0,99.2196,99.3965,99.2098,99.3768,8050.0
2024-06-26 14:05:00,101.15,101.15,101.01,101.09,15012.0,99.3768,99.3768,99.2393,99.3179,15012.0
2024-06-26 14:10:00,101.13,101.13,101.07,101.1,5640.0,99.3572,99.3572,99.2982,99.3277,5640.0
2024-06-26 14:15:00,101.1,101.1,101.06,101.09,4515.0,99.3277,99.3277,99.2884,99.3179,4515.0
2024-06-26 14:20:00,101.11,101.11,101.01,101.07,12149.0,99.3375,99.3375,99.2393,99.2982,12149.0
2024-06-26 14:25:00,101.09,101.11,100.98,101.06,7932.0,99.3179,99.3375,99.2098,99.2884,7932.0
2024-06-26 14:30:00,101.05,101.08,100.94,100.96,7726.0,99.2786,99.308,99.1705,99.1901,7726.0
2024-06-26 14:35:00,100.94,101.04,100.9,101.03,7801.0,99.1705,99.2687,99.1312,99.2589,7801.0
2024-06-26 14:40:00,101.0,101.0,100.93,100.93,5292.0,99.2294,99.2294,99.1607,99.1607,5292.0
2024-06-26 14:45:00,100.92,101.01,100.91,100.97,7258.0,99.1508,99.2393,99.141,99.2,7258.0
2024-06-26 14:50:00,100.99,101.0,100.95,100.97,5727.0,99.2196,99.2294,99.1803,99.2,5727.0
2024-06-26 14:55:00,100.96,100.97,100.86,100.88,5869.0,99.1901,99.2,99.0919,99.1115,5869.0
2024-06-26 15:00:00,100.9,100.95,100.89,100.92,4256.0,99.1312,99.1803,99.1214,99.1508,4256.0
2024-06-26 15:05:00,100.91,101.03,100.86,101.02,8538.0,99.141,99.2589,99.0919,99.2491,8538.0
2024-06-26 15:10:00,101.05,101.05,100.87,100.9,6890.0,99.2786,99.2786,99.1017,99.1312,6890.0
2024-06-26 15:15:00,100.91,101.03,100.9,101.01,5735.0,99.141,99.2589,99.1312,99.2393,5735.0
2024-06-26 15:20:00,101.01,101.04,100.97,101.01,6026.0,99.2393,99.2687,99.2,99.2393,6026.0
2024-06-26 15:25:00,101.02,101.03,100.91,100.96,9061.0,99.2491,99.2589,99.141,99.1901,9061.0
2024-06-26 15:30:00,100.93,100.97,100.9,100.97,5702.0,99.1607,99.2,99.1312,99.2,5702.0
2024-06-26 15:35:00,100.96,100.96,100.88,100.88,7869.0,99.1901,99.1901,99.1115,99.1115,7869.0
2024-06-26 15:40:00,100.87,100.87,100.74,100.77,9585.0,99.1017,99.1017,98.974,99.0035,9585.0
2024-06-26 15:45:00,100.78,100.84,100.71,100.83,17036.0,99.0133,99.0722,98.9445,99.0624,17036.0
2024-06-26 15:50:00,100.86,101.08,100.83,101.01,66568.0,99.0919,99.308,99.0624,99.2393,66568.0
2024-06-26 15:55:00,101.01,101.21,100.93,101.09,203707.0,99.2393,99.4358,99.1607,99.3179,203707.0
2024-06-27 09:30:00,100.96,101.4,100.45,101.02,20798.0,99.1901,99.6224,98.6891,99.2491,20798.0
2024-06-27 09:35:00,101.02,101.02,100.43,100.52,18191.0,99.2491,99.2491,98.6694,98.7579,18191.0
2024-06-27 09:40:00,100.51,100.62,100.12,100.14,15702.0,98.748,98.8561,98.3649,98.3845,15702.0
2024-06-27 09:45:00,100.14,100.21,99.57,99.81,15960.0,98.3845,98.4533,97.8245,98.0603,15960.0
2024-06-27 09:50:00,99.78,99.78,99.14,99.14,20942.0,98.0308,98.0308,97.402,97.402,20942.0
2024-06-27 09:55:00,99.31,99.48,99.23,99.41,33143.0,97.5691,97.7361,97.4905,97.6673,33143.0
2024-06-27 10:00:00,99.39,99.43,99.0,99.25,29185.0,97.6477,97.687,97.2645,97.5101,29185.0
2024-06-27 10:05:00,99.2,99.48,99.03,99.42,14870.0,97.461,97.7361,97.294,97.6771,14870.0
2024-06-27 10:10:00,99.43,99.58,99.33,99.33,14064.0,97.687,97.8343,97.5887,97.5887,14064.0
2024-06-27 10:15:00,99.34,99.42,99.14,99.22,13417.0,97.5985,97.6771,97.402,97.4806,13417.0
2024-06-27 10:20:00,99.23,99.5,99.16,99.43,17224.0,97.4905,97.7557,97.4217,97.687,17224.0
2024-06-27 10:25:00,99.44,99.44,98.96,99.04,11130.0,97.6968,97.6968,97.2252,97.3038,11130.0
2024-06-27 10:30:00,99.01,99.12,98.99,98.99,9723.0,97.2743,97.3824,97.2547,97.2547,9723.0
2024-06-27 10:35:00,98.98,99.2,98.71,98.73,27642.0,97.2449,97.461,96.9796,96.9992,27642.0
2024-06-27 10:40:00,98.76,98.89,98.7,98.77,43934.0,97.0287,97.1564,96.9698,97.0385,43934.0
2024-06-27 10:45:00,98.8,98.97,98.72,98.79,11649.0,97.068,97.235,96.9894,97.0582,11649.0
2024-06-27 10:50:00,98.79,98.8,98.54,98.6,31077.0,97.0582,97.068,96.8126,96.8715,31077.0
2024-06-27 10:55:00,98.56,98.8,98.52,98.6,16716.0,96.8322,97.068,96.7929,96.8715,16716.0
2024-06-27 11:00:00,98.68,98.84,98.64,98.77,8877.0,96.9501,97.1073,96.9108,97.0385,8877.0
2024-06-27 11:05:00,98.78,98.78,98.67,98.76,10279.0,97.0484,97.0484,96.9403,97.0287,10279.0
2024-06-27 11:10:00,98.72,98.82,98.59,98.76,13791.0,96.9894,97.0877,96.8617,97.0287,13791.0
2024-06-27 11:15:00,98.8,98.83,98.68,98.68,7340.0,97.068,97.0975,96.9501,96.9501,7340.0
2024-06-27 11:20:00,98.67,98.68,98.34,98.34,7872.0,96.9403,96.9501,96.6161,96.6161,7872.0
2024-06-27 11:25:00,98.34,98.41,98.2,98.41,17109.0,96.6161,96.6848,96.4785,96.6848,17109.0
2024-06-27 11:30:00,98.41,98.71,98.4,98.63,16838.0,96.6848,96.9796,96.675,96.901,16838.0
2024-06-27 11:35:00,98.68,98.69,98.46,98.46,4325.0,96.9501,96.9599,96.734,96.734,4325.0
2024-06-27 11:40:00,98.49,98.49,98.35,98.35,22111.0,96.7634,96.7634,96.6259,96.6259,22111.0
2024-06-27 11:45:00,98.39,98.66,98.39,98.55,7089.0,96.6652,96.9305,96.6652,96.8224,7089.0
2024-06-27 11:50:00,98.56,98.62,98.45,98.47,6133.0,96.8322,96.8912,96.7241,96.7438,6133.0
2024-06-27 11:55:00,98.44,98.79,98.43,98.76,6587.0,96.7143,97.0582,96.7045,97.0287,6587.0
2024-06-27 12:00:00,98.75,98.75,98.52,98.52,2586.0,97.0189,97.0189,96.7929,96.7929,2586.0
2024-06-27 12:05:00,98.5,98.71,98.5,98.61,5944.0,96.7733,96.9796,96.7733,96.8813,5944.0
2024-06-27 12:10:00,98.6,98.71,98.58,98.67,4267.0,96.8715,96.9796,96.8519,96.9403,4267.0
2024-06-27 12:15:00,98.65,98.68,98.47,98.54,7091.0,96.9206,96.9501,96.7438,96.8126,7091.0
2024-06-27 12:20:00,98.5,98.62,98.49,98.58,2281.0,96.7733,96.8912,96.7634,96.8519,2281.0
2024-06-27 12:25:00,98.56,98.65,98.52,98.57,4935.0,96.8322,96.9206,96.7929,96.842,4935.0
2024-06-27 12:30:00,98.55,98.55,98.45,98.51,8665.0,96.8224,96.8224,96.7241,96.7831,8665.0
2024-06-27 12:35:00,98.52,98.55,98.36,98.45,10454.0,96.7929,96.8224,96.6357,96.7241,10454.0
2024-06-27 12:40:00,98.48,98.56,98.47,98.5,5376.0,96.7536,96.8322,96.7438,96.7733,5376.0
2024-06-27 12:45:00,98.47,98.57,98.44,98.57,4775.0,96.7438,96.842,96.7143,96.842,4775.0
2024-06-27 12:50:00,98.62,98.69,98.54,98.61,5009.0,96.8912,96.9599,96.8126,96.8813,5009.0
2024-06-27 12:55:00,98.64,98.75,98.62,98.67,4679.0,96.9108,97.0189,96.8912,96.9403,4679.0
2024-06-27 13:00:00,98.69,98.8,98.66,98.74,3291.0,96.9599,97.068,96.9305,97.0091,3291.0
2024-06-27 13:05:00,98.8,98.84,98.73,98.79,9014.0,97.068,97.1073,96.9992,97.0582,9014.0
2024-06-27 13:10:00,98.77,98.85,98.7,98.73,8226.0,97.0385,97.1171,96.9698,96.9992,8226.0
2024-06-27 13:15:00,98.73,98.76,98.62,98.69,7028.0,96.9992,97.0287,96.8912,96.9599,7028.0
2024-06-27 13:20:00,98.69,98.74,98.58,98.69,5144.0,96.9599,97.0091,96.8519,96.9599,5144.0
2024-06-27 13:25:00,98.68,98.71,98.58,98.59,4445.0,96.9501,96.9796,96.8519,96.8617,4445.0
2024-06-27 13:30:00,98.6,98.65,98.48,98.58,6213.0,96.8715,96.9206,96.7536,96.8519,6213.0
2024-06-27 13:35:00,98.62,98.69,98.6,98.69,6136.0,96.8912,96.9599,96.8715,96.9599,6136.0
2024-06-27 13:40:00,98.71,98.72,98.58,98.62,5676.0,96.9796,96.9894,96.8519,96.8912,5676.0
2024-06-27 13:45:00,98.58,98.61,98.48,98.5,4036.0,96.8519,96.8813,96.7536,96.7733,4036.0
2024-06-27 13:50:00,98.47,98.62,98.47,98.52,6380.0,96.7438,96.8912,96.7438,96.7929,6380.0
2024-06-27 13:55:00,98.49,98.6,98.49,98.55,3319.0,96.7634,96.8715,96.7634,96.8224,3319.0
2024-06-27 14:00:00,98.52,98.6,98.49,98.59,5844.0,96.7929,96.8715,96.7634,96.8617,5844.0
2024-06-27 14:05:00,98.53,98.63,98.42,98.62,16604.0,96.8027,96.901,96.6947,96.8912,16604.0
2024-06-27 14:10:00,98.63,98.66,98.53,98.54,6814.0,96.901,96.9305,96.8027,96.8126,6814.0
2024-06-27 14:15:00,98.55,98.64,98.46,98.48,12919.0,96.8224,96.9108,96.734,96.7536,12919.0
2024-06-27 14:20:00,98.49,98.56,98.48,98.55,6230.0,96.7634,96.8322,96.7536,96.8224,6230.0
2024-06-27 14:25:00,98.55,98.66,98.54,98.64,37907.0,96.8224,96.9305,96.8126,96.9108,37907.0
2024-06-27 14:30:00,98.62,98.66,98.49,98.63,20284.0,96.8912,96.9305,96.7634,96.901,20284.0
2024-06-27 14:35:00,98.64,98.7,98.61,98.62,6362.0,96.9108,96.9698,96.8813,96.8912,6362.0
2024-06-27 14:40:00,98.62,98.83,98.61,98.83,9684.0,96.8912,97.0975,96.8813,97.0975,9684.0
2024-06-27 14:45:00,98.87,98.93,98.83,98.89,3640.0,97.1368,97.1957,97.0975,97.1564,3640.0
2024-06-27 14:50:00,98.92,98.95,98.89,98.91,7843.0,97.1859,97.2154,97.1564,97.1761,7843.0
2024-06-27 14:55:00,98.91,99.1,98.88,99.09,12315.0,97.1761,97.3627,97.1466,97.3529,12315.0
2024-06-27 15:00:00,99.09,99.26,99.07,99.24,10002.0,97.3529,97.5199,97.3333,97.5003,10002.0
2024-06-27 15:05:00,99.24,99.26,99.15,99.24,8484.0,97.5003,97.5199,97.4119,97.5003,8484.0
2024-06-27 15:10:00,99.25,99.36,99.21,99.29,5240.0,97.5101,97.6182,97.4708,97.5494,5240.0
2024-06-27 15:15:00,99.29,99.38,99.26,99.29,8217.0,97.5494,97.6378,97.5199,97.5494,8217.0
2024-06-27 15:20:00,99.31,99.39,99.26,99.38,8166.0,97.5691,97.6477,97.5199,97.6378,8166.0
2024-06-27 15:25:00,99.38,99.43,99.29,99.29,6233.0,97.6378,97.687,97.5494,97.5494,6233.0
2024-06-27 15:30:00,99.26,99.42,99.26,99.37,10100.0,97.5199,97.6771,97.5199,97.628,10100.0
2024-06-27 15:35:00,99.34,99.55,99.3,99.48,9552.0,97.5985,97.8049,97.5592,97.7361,9552.0
2024-06-27 15:40:00,99.49,99.67,99.48,99.64,28215.0,97.7459,97.9228,97.7361,97.8933,28215.0
2024-06-27 15:45:00,99.62,99.68,99.45,99.45,23545.0,97.8736,97.9326,97.7066,97.7066,23545.0
2024-06-27 15:50:00,99.47,99.79,99.45,99.75,46774.0,97.7263,98.0407,97.7066,98.0014,46774.0
2024-06-27 15:55:00,99.74,99.83,99.58,99.63,207772.0,97.9915,98.08,97.8343,97.8835,207772.0
2024-06-28 09:30:00,100.03,100.04,99.22,99.33,20755.0,98.2764,98.2863,97.4806,97.5887,20755.0
2024-06-28 09:35:00,99.52,99.65,98.9,99.12,7354.0,97.7754,97.9031,97.1663,97.3824,7354.0
2024-06-28 09:40:00,99.04,99.62,98.93,99.55,7295.0,97.3038,97.8736,97.1957,97.8049,7295.0
2024-06-28 09:45:00,99.56,99.57,99.31,99.49,4300.0,97.8147,97.8245,97.5691,97.7459,4300.0
2024-06-28 09:50:00,99.55,100.01,99.55,99.9,29307.0,97.8049,98.2568,97.8049,98.1487,29307.0
2024-06-28 09:55:00,99.83,100.05,99.77,99.92,10373.0,98.08,98.2961,98.021,98.1684,10373.0
2024-06-28 10:00:00,99.85,99.97,99.57,99.94,9944.0,98.0996,98.2175,97.8245,98.188,9944.0
2024-06-28 10:05:00,100.01,100.06,99.84,99.93,9740.0,98.2568,98.3059,98.0898,98.1782,9740.0
2024-06-28 10:10:00,99.93,100.02,99.84,99.91,8719.0,98.1782,98.2666,98.0898,98.1585,8719.0
2024-06-28 10:15:00,99.9,99.95,99.67,99.91,9073.0,98.1487,98.1978,97.9228,98.1585,9073.0
2024-06-28 10:20:00,99.82,100.12,99.8,99.95,8297.0,98.0701,98.3649,98.0505,98.1978,8297.0
2024-06-28 10:25:00,99.96,100.24,99.96,100.19,19602.0,98.2077,98.4828,98.2077,98.4336,19602.0
2024-06-28 10:30:00,100.19,100.32,100.19,100.23,6062.0,98.4336,98.5614,98.4336,98.4729,6062.0
2024-06-28 10:35:00,100.23,100.23,99.95,99.95,5219.0,98.4729,98.4729,98.1978,98.1978,5219.0
2024-06-28 10:40:00,99.95,100.15,99.95,100.05,5360.0,98.1978,98.3943,98.1978,98.2961,5360.0
2024-06-28 10:45:00,100.1,100.54,100.1,100.5,15123.0,98.3452,98.7775,98.3452,98.7382,15123.0
2024-06-28 10:50:00,100.5,100.58,100.46,100.47,6400.0,98.7382,98.8168,98.6989,98.7087,6400.0
2024-06-28 10:55:00,100.48,100.6,100.43,100.58,6278.0,98.7186,98.8365,98.6694,98.8168,6278.0
2024-06-28 11:00:00,100.51,100.59,100.43,100.56,18961.0,98.748,98.8266,98.6694,98.7972,18961.0
2024-06-28 11:05:00,100.56,100.56,100.33,100.38,24900.0,98.7972,98.7972,98.5712,98.6203,24900.0
2024-06-28 11:10:00,100.38,100.38,100.15,100.26,14688.0,98.6203,98.6203,98.3943,98.5024,14688.0
2024-06-28 11:15:00,100.25,100.29,99.94,99.95,7397.0,98.4926,98.5319,98.188,98.1978,7397.0
2024-06-28 11:20:00,99.91,99.91,99.73,99.81,3318.0,98.1585,98.1585,97.9817,98.0603,3318.0
2024-06-28 11:25:00,99.83,99.91,99.77,99.86,5463.0,98.08,98.1585,98.021,98.1094,5463.0
2024-06-28 11:30:00,99.85,99.85,99.67,99.8,3978.0,98.0996,98.0996,97.9228,98.0505,3978.0
2024-06-28 11:35:00,99.82,99.82,99.67,99.71,4002.0,98.0701,98.0701,97.9228,97.9621,4002.0
2024-06-28 11:40:00,99.74,99.75,99.59,99.59,5818.0,97.9915,98.0014,97.8442,97.8442,5818.0
2024-06-28 11:45:00,99.57,99.57,99.35,99.44,5849.0,97.8245,97.8245,97.6084,97.6968,5849.0
2024-06-28 11:50:00,99.43,99.43,99.35,99.35,1931.0,97.687,97.687,97.6084,97.6084,1931.0
2024-06-28 11:55:00,99.36,99.56,99.33,99.55,5653.0,97.6182,97.8147,97.5887,97.8049,5653.0
2024-06-28 12:00:00,99.52,99.58,99.46,99.53,4329.0,97.7754,97.8343,97.7164,97.7852,4329.0
2024-06-28 12:05:00,99.51,99.53,99.47,99.47,7048.0,97.7656,97.7852,97.7263,97.7263,7048.0
2024-06-28 12:10:00,99.47,99.58,99.46,99.55,3108.0,97.7263,97.8343,97.7164,97.8049,3108.0
2024-06-28 12:15:00,99.52,99.58,99.48,99.56,2616.0,97.7754,97.8343,97.7361,97.8147,2616.0
2024-06-28 12:20:00,99.52,99.56,99.42,99.55,3664.0,97.7754,97.8147,97.6771,97.8049,3664.0
2024-06-28 12:25:00,99.56,99.65,99.55,99.63,8065.0,97.8147,97.9031,97.8049,97.8835,8065.0
2024-06-28 12:30:00,99.61,99.87,99.61,99.84,5534.0,97.8638,98.1192,97.8638,98.0898,5534.0
2024-06-28 12:35:00,99.82,99.84,99.79,99.83,9050.0,98.0701,98.0898,98.0407,98.08,9050.0
2024-06-28 12:40:00,99.84,99.84,99.7,99.79,7216.0,98.0898,98.0898,97.9522,98.0407,7216.0
2024-06-28 12:45:00,99.81,99.81,99.73,99.73,2619.0,98.0603,98.0603,97.9817,97.9817,2619.0
2024-06-28 12:50:00,99.73,99.85,99.68,99.8,6509.0,97.9817,98.0996,97.9326,98.0505,6509.0
2024-06-28 12:55:00,99.8,99.83,99.72,99.74,3063.0,98.0505,98.08,97.9719,97.9915,3063.0
2024-06-28 13:00:00,99.72,99.81,99.7,99.73,2902.0,97.9719,98.0603,97.9522,97.9817,2902.0
2024-06-28 13:05:00,99.74,99.82,99.74,99.79,2599.0,97.9915,98.0701,97.9915,98.0407,2599.0
2024-06-28 13:10:00,99.78,99.78,99.69,99.7,3833.0,98.0308,98.0308,97.9424,97.9522,3833.0
2024-06-28 13:15:00,99.69,99.77,99.68,99.74,13072.0,97.9424,98.021,97.9326,97.9915,13072.0
2024-06-28 13:20:00,99.75,99.76,99.66,99.69,7273.0,98.0014,98.0112,97.9129,97.9424,7273.0
2024-06-28 13:25:00,99.69,99.7,99.63,99.65,16238.0,97.9424,97.9522,97.8835,97.9031,16238.0
2024-06-28 13:30:00,99.65,99.7,99.57,99.61,26334.0,97.9031,97.9522,97.8245,97.8638,26334.0
2024-06-28 13:35:00,99.61,99.71,99.6,99.65,22494.0,97.8638,97.9621,97.854,97.9031,22494.0
2024-06-28 13:40:00,99.63,99.74,99.57,99.67,8990.0,97.8835,97.9915,97.8245,97.9228,8990.0
2024-06-28 13:45:00,99.65,99.74,99.62,99.7,4686.0,97.9031,97.9915,97.8736,97.9522,4686.0
2024-06-28 13:50:00,99.7,99.81,99.68,99.8,12689.0,97.9522,98.0603,97.9326,98.0505,12689.0
2024-06-28 13:55:00,99.79,99.84,99.74,99.82,2536.0,98.0407,98.0898,97.9915,98.0701,2536.0
2024-06-28 14:00:00,99.84,99.84,99.65,99.73,26860.0,98.0898,98.0898,97.9031,97.9817,26860.0
2024-06-28 14:05:00,99.75,100.0,99.75,99.92,8346.0,98.0014,98.247,98.0014,98.1684,8346.0
2024-06-28 14:10:00,99.9,99.98,99.84,99.86,10884.0,98.1487,98.2273,98.0898,98.1094,10884.0
2024-06-28 14:15:00,99.85,99.88,99.58,99.58,31823.0,98.0996,98.1291,97.8343,97.8343,31823.0
2024-06-28 14:20:00,99.52,99.52,99.21,99.22,5562.0,97.7754,97.7754,97.4708,97.4806,5562.0
2024-06-28 14:25:00,99.24,99.33,99.09,99.09,6647.0,97.5003,97.5887,97.3529,97.3529,6647.0
2024-06-28 14:30:00,99.1,99.14,98.93,98.93,6464.0,97.3627,97.402,97.1957,97.1957,6464.0
2024-06-28 14:35:00,98.9,99.0,98.84,98.84,9228.0,97.1663,97.2645,97.1073,97.1073,9228.0
2024-06-28 14:40:00,98.85,98.85,98.6,98.62,5431.0,97.1171,97.1171,96.8715,96.8912,5431.0
2024-06-28 14:45:00,98.59,98.73,98.47,98.7,17917.0,96.8617,96.9992,96.7438,96.9698,17917.0
2024-06-28 14:50:00,98.72,98.84,98.72,98.84,6314.0,96.9894,97.1073,96.9894,97.1073,6314.0
2024-06-28 14:55:00,98.83,98.83,98.7,98.73,8640.0,97.0975,97.0975,96.9698,96.9992,8640.0
2024-06-28 15:00:00,98.73,98.81,98.65,98.72,10802.0,96.9992,97.0778,96.9206,96.9894,10802.0
2024-06-28 15:05:00,98.73,98.75,98.52,98.55,9123.0,96.9992,97.0189,96.7929,96.8224,9123.0
2024-06-28 15:10:00,98.56,98.66,98.56,98.59,8654.0,96.8322,96.9305,96.8322,96.8617,8654.0
2024-06-28 15:15:00,98.59,98.62,98.52,98.59,8473.0,96.8617,96.8912,96.7929,96.8617,8473.0
2024-06-28 15:20:00,98.61,98.63,98.52,98.56,6882.0,96.8813,96.901,96.7929,96.8322,6882.0
2024-06-28 15:25:00,98.56,98.65,98.51,98.54,14109.0,96.8322,96.9206,96.7831,96.8126,14109.0
2024-06-28 15:30:00,98.55,98.61,98.43,98.54,21119.0,96.8224,96.8813,96.7045,96.8126,21119.0
2024-06-28 15:35:00,98.54,98.56,98.34,98.52,20636.0,96.8126,96.8322,96.6161,96.7929,20636.0
2024-06-28 15:40:00,98.52,98.66,98.46,98.57,20710.0,96.7929,96.9305,96.734,96.842,20710.0
2024-06-28 15:45:00,98.55,98.63,98.42,98.42,41375.0,96.8224,96.901,96.6947,96.6947,41375.0
2024-06-28 15:50:00,98.42,98.65,98.08,98.49,84420.0,96.6947,96.9206,96.3606,96.7634,84420.0
2024-06-28 15:55:00,98.49,98.74,98.19,98.35,407695.0,96.7634,97.0091,96.4687,96.6259,407695.0
2024-07-01 09:30:00,98.17,99.32,98.08,99.05,28355.0,96.9479,98.0836,96.859,97.8169,28355.0
2024-07-01 09:35:00,98.98,99.04,98.39,98.52,10933.0,97.7478,97.807,97.1651,97.2935,10933.0
2024-07-01 09:40:00,98.81,98.98,98.65,98.85,17569.0,97.5799,97.7478,97.4219,97.6194,17569.0
2024-07-01 09:45:00,98.86,99.05,98.83,98.96,8262.0,97.6293,97.8169,97.5997,97.728,8262.0
2024-07-01 09:50:00,98.97,99.47,98.95,99.47,9891.0,97.7379,98.2317,97.7182,98.2317,9891.0
2024-07-01 09:55:00,99.39,99.52,99.15,99.26,26656.0,98.1527,98.2811,97.9157,98.0243,26656.0
2024-07-01 10:00:00,99.37,99.37,98.9,99.15,26015.0,98.1329,98.1329,97.6688,97.9157,26015.0
2024-07-01 10:05:00,99.15,99.17,98.98,99.03,8457.0,97.9157,97.9354,97.7478,97.7972,8457.0
2024-07-01 10:10:00,99.01,99.01,98.71,98.81,6118.0,97.7774,97.7774,97.4811,97.5799,6118.0
2024-07-01 10:15:00,98.81,99.23,98.81,99.23,23478.0,97.5799,97.9947,97.5799,97.9947,23478.0
2024-07-01 10:20:00,99.26,99.26,99.05,99.19,9957.0,98.0243,98.0243,97.8169,97.9552,9957.0
2024-07-01 10:25:00,99.2,99.26,99.07,99.07,12866.0,97.965,98.0243,97.8367,97.8367,12866.0
2024-07-01 10:30:00,99.07,99.07,98.85,99.0,3612.0,97.8367,97.8367,97.6194,97.7675,3612.0
2024-07-01 10:35:00,98.99,98.99,98.85,98.94,11599.0,97.7577,97.7577,97.6194,97.7083,11599.0
2024-07-01 10:40:00,98.92,98.92,98.55,98.6,7990.0,97.6885,97.6885,97.3231,97.3725,7990.0
2024-07-01 10:45:00,98.66,98.66,98.19,98.19,7691.0,97.4318,97.4318,96.9676,96.9676,7691.0
2024-07-01 10:50:00,98.2,98.62,98.2,98.62,8508.0,96.9775,97.3923,96.9775,97.3923,8508.0
2024-07-01 10:55:00,98.59,98.64,98.31,98.31,12068.0,97.3626,97.412,97.0861,97.0861,12068.0
2024-07-01 11:00:00,98.31,98.5,98.28,98.47,8446.0,97.0861,97.2738,97.0565,97.2441,8446.0
2024-07-01 11:05:00,98.48,98.63,98.47,98.52,4487.0,97.254,97.4021,97.2441,97.2935,4487.0
2024-07-01 11:10:00,98.49,98.52,98.39,98.46,4780.0,97.2639,97.2935,97.1651,97.2343,4780.0
2024-07-01 11:15:00,98.46,98.47,98.3,98.38,7533.0,97.2343,97.2441,97.0763,97.1553,7533.0
2024-07-01 11:20:00,98.39,98.53,98.37,98.51,11955.0,97.1651,97.3034,97.1454,97.2836,11955.0
2024-07-01 11:25:00,98.52,98.55,98.43,98.48,8096.0,97.2935,97.3231,97.2046,97.254,8096.0
2024-07-01 11:30:00,98.49,98.5,98.38,98.43,7581.0,97.2639,97.2738,97.1553,97.2046,7581.0
2024-07-01 11:35:00,98.41,98.41,98.29,98.32,8854.0,97.1849,97.1849,97.0664,97.096,8854.0
2024-07-01 11:40:00,98.31,98.39,98.31,98.36,5833.0,97.0861,97.1651,97.0861,97.1355,5833.0
2024-07-01 11:45:00,98.33,98.35,98.18,98.18,9788.0,97.1059,97.1256,96.9577,96.9577,9788.0
2024-07-01 11:50:00,98.19,98.19,98.12,98.15,6788.0,96.9676,96.9676,96.8985,96.9281,6788.0
2024-07-01 11:55:00,98.17,98.21,98.06,98.14,32184.0,96.9479,96.9874,96.8392,96.9182,32184.0
2024-07-01 12:00:00,98.13,98.17,98.04,98.08,11442.0,96.9084,96.9479,96.8195,96.859,11442.0
2024-07-01 12:05:00,98.09,98.15,98.09,98.12,4951.0,96.8689,96.9281,96.8689,96.8985,4951.0
2024-07-01 12:10:00,98.13,98.18,98.13,98.14,14515.0,96.9084,96.9577,96.9084,96.9182,14515.0
2024-07-01 12:15:00,98.16,98.16,98.08,98.08,9273.0,96.938,96.938,96.859,96.859,9273.0
2024-07-01 12:20:00,98.09,98.17,98.07,98.11,5863.0,96.8689,96.9479,96.8491,96.8886,5863.0
2024-07-01 12:25:00,98.12,98.29,98.12,98.19,6881.0,96.8985,97.0664,96.8985,96.9676,6881.0
2024-07-01 12:30:00,98.18,98.18,97.95,97.95,5015.0,96.9577,96.9577,96.7306,96.7306,5015.0
2024-07-01 12:35:00,97.93,97.95,97.87,97.95,4505.0,96.7109,96.7306,96.6516,96.7306,4505.0
2024-07-01 12:40:00,97.95,98.04,97.89,98.01,4906.0,96.7306,96.8195,96.6714,96.7899,4906.0
2024-07-01 12:45:00,97.99,98.04,97.95,98.0,4650.0,96.7701,96.8195,96.7306,96.78,4650.0
2024-07-01 12:50:00,98.02,98.12,98.02,98.03,10518.0,96.7997,96.8985,96.7997,96.8096,10518.0
2024-07-01 12:55:00,98.07,98.07,97.94,98.01,5147.0,96.8491,96.8491,96.7207,96.7899,5147.0
2024-07-01 13:00:00,98.01,98.03,97.93,98.03,4099.0,96.7899,96.8096,96.7109,96.8096,4099.0
2024-07-01 13:05:00,98.03,98.11,98.01,98.06,5677.0,96.8096,96.8886,96.7899,96.8392,5677.0
2024-07-01 13:10:00,98.09,98.12,97.96,97.98,3665.0,96.8689,96.8985,96.7405,96.7602,3665.0
2024-07-01 13:15:00,97.95,97.96,97.79,97.89,12934.0,96.7306,96.7405,96.5726,96.6714,12934.0
2024-07-01 13:20:00,97.91,97.92,97.83,97.85,3823.0,96.6911,96.701,96.6121,96.6319,3823.0
2024-07-01 13:25:00,97.86,97.91,97.79,97.79,3732.0,96.6417,96.6911,96.5726,96.5726,3732.0
2024-07-01 13:30:00,97.82,97.82,97.73,97.76,2770.0,96.6022,96.6022,96.5133,96.543,2770.0
2024-07-01 13:35:00,97.79,97.88,97.74,97.85,3369.0,96.5726,96.6615,96.5232,96.6319,3369.0
2024-07-01 13:40:00,97.82,97.86,97.78,97.79,4562.0,96.6022,96.6417,96.5627,96.5726,4562.0
2024-07-01 13:45:00,97.79,97.84,97.74,97.74,4306.0,96.5726,96.622,96.5232,96.5232,4306.0
2024-07-01 13:50:00,97.73,97.73,97.65,97.68,2808.0,96.5133,96.5133,96.4343,96.464,2808.0
2024-07-01 13:55:00,97.67,97.7,97.65,97.7,7167.0,96.4541,96.4837,96.4343,96.4837,7167.0
2024-07-01 14:00:00,97.66,97.69,97.6,97.69,5619.0,96.4442,96.4738,96.385,96.4738,5619.0
2024-07-01 14:05:00,97.76,97.84,97.73,97.75,8348.0,96.543,96.622,96.5133,96.5331,8348.0
2024-07-01 14:10:00,97.73,97.76,97.7,97.75,3145.0,96.5133,96.543,96.4837,96.5331,3145.0
2024-07-01 14:15:00,97.72,97.79,97.69,97.78,2474.0,96.5035,96.5726,96.4738,96.5627,2474.0
2024-07-01 14:20:00,97.76,97.8,97.68,97.69,4108.0,96.543,96.5825,96.464,96.4738,4108.0
2024-07-01 14:25:00,97.68,97.75,97.63,97.68,3119.0,96.464,96.5331,96.4146,96.464,3119.0
2024-07-01 14:30:00,97.68,97.75,97.64,97.75,3361.0,96.464,96.5331,96.4245,96.5331,3361.0
2024-07-01 14:35:00,97.73,97.73,97.63,97.73,6026.0,96.5133,96.5133,96.4146,96.5133,6026.0
2024-07-01 14:40:00,97.7,97.72,97.62,97.65,3496.0,96.4837,96.5035,96.4047,96.4343,3496.0
2024-07-01 14:45:00,97.66,97.66,97.61,97.61,3330.0,96.4442,96.4442,96.3948,96.3948,3330.0
2024-07-01 14:50:00,97.65,97.67,97.62,97.64,4119.0,96.4343,96.4541,96.4047,96.4245,4119.0
2024-07-01 14:55:00,97.64,97.64,97.56,97.59,4537.0,96.4245,96.4245,96.3455,96.3751,4537.0
2024-07-01 15:00:00,97.59,97.59,97.52,97.54,5011.0,96.3751,96.3751,96.306,96.3257,5011.0
2024-07-01 15:05:00,97.54,97.61,97.53,97.57,3410.0,96.3257,96.3948,96.3158,96.3553,3410.0
2024-07-01 15:10:00,97.59,97.59,97.5,97.55,6037.0,96.3751,96.3751,96.2862,96.3356,6037.0
2024-07-01 15:15:00,97.55,97.57,97.47,97.57,5854.0,96.3356,96.3553,96.2566,96.3553,5854.0
2024-07-01 15:20:00,97.59,97.59,97.51,97.51,7072.0,96.3751,96.3751,96.2961,96.2961,7072.0
2024-07-01 15:25:00,97.51,97.51,97.41,97.48,8285.0,96.2961,96.2961,96.1973,96.2665,8285.0
2024-07-01 15:30:00,97.48,97.68,97.48,97.67,8571.0,96.2665,96.464,96.2665,96.4541,8571.0
2024-07-01 15:35:00,97.67,97.75,97.63,97.72,10308.0,96.4541,96.5331,96.4146,96.5035,10308.0
2024-07-01 15:40:00,97.73,97.75,97.63,97.65,14367.0,96.5133,96.5331,96.4146,96.4343,14367.0
2024-07-01 15:45:00,97.64,97.91,97.64,97.89,21261.0,96.4245,96.6911,96.4245,96.6714,21261.0
2024-07-01 15:50:00,97.92,97.95,97.84,97.89,22168.0,96.701,96.7306,96.622,96.6714,22168.0
2024-07-01 15:55:00,97.89,97.94,97.75,97.77,89390.0,96.6714,96.7207,96.5331,96.5529,89390.0
2024-07-02 09:30:00,97.76,97.77,96.97,97.16,14562.0,96.543,96.5529,95.7628,95.9504,14562.0
2024-07-02 09:35:00,97.25,97.4,97.08,97.34,3822.0,96.0393,96.1875,95.8714,96.1282,3822.0
2024-07-02 09:40:00,97.3,97.3,96.79,96.82,2318.0,96.0887,96.0887,95.5851,95.6147,2318.0
2024-07-02 09:45:00,96.86,96.94,96.56,96.59,5808.0,95.6542,95.7332,95.3579,95.3875,5808.0
2024-07-02 09:50:00,96.53,96.53,96.12,96.26,8112.0,95.3283,95.3283,94.9234,95.0616,8112.0
2024-07-02 09:55:00,96.22,96.65,96.2,96.48,6562.0,95.0221,95.4468,95.0024,95.2789,6562.0
2024-07-02 10:00:00,96.56,97.02,96.56,97.02,5104.0,95.3579,95.8122,95.3579,95.8122,5104.0
2024-07-02 10:05:00,96.91,96.98,96.79,96.88,7893.0,95.7036,95.7727,95.5851,95.6739,7893.0
2024-07-02 10:10:00,96.88,96.97,96.78,96.96,4878.0,95.6739,95.7628,95.5752,95.7529,4878.0
2024-07-02 10:15:00,96.97,96.99,96.9,96.98,10432.0,95.7628,95.7826,95.6937,95.7727,10432.0
2024-07-02 10:20:00,96.95,96.97,96.85,96.88,6147.0,95.7431,95.7628,95.6443,95.6739,6147.0
2024-07-02 10:25:00,96.85,96.95,96.79,96.94,4944.0,95.6443,95.7431,95.5851,95.7332,4944.0
2024-07-02 10:30:00,96.97,96.97,96.72,96.84,3091.0,95.7628,95.7628,95.5159,95.6344,3091.0
2024-07-02 10:35:00,96.85,96.97,96.85,96.97,2329.0,95.6443,95.7628,95.6443,95.7628,2329.0
2024-07-02 10:40:00,96.93,96.93,96.56,96.58,2946.0,95.7233,95.7233,95.3579,95.3777,2946.0
2024-07-02 10:45:00,96.58,96.6,96.48,96.5,8261.0,95.3777,95.3974,95.2789,95.2987,8261.0
2024-07-02 10:50:00,96.47,96.53,96.38,96.38,6608.0,95.269,95.3283,95.1802,95.1802,6608.0
2024-07-02 10:55:00,96.41,96.54,96.39,96.44,34024.0,95.2098,95.3382,95.19,95.2394,34024.0
2024-07-02 11:00:00,96.41,96.43,96.11,96.26,22508.0,95.2098,95.2295,94.9135,95.0616,22508.0
2024-07-02 11:05:00,96.26,96.27,96.09,96.18,11476.0,95.0616,95.0715,94.8938,94.9826,11476.0
2024-07-02 11:10:00,96.21,96.32,96.09,96.18,23546.0,95.0123,95.1209,94.8938,94.9826,23546.0
2024-07-02 11:15:00,96.23,96.55,96.14,96.53,64544.0,95.032,95.348,94.9431,95.3283,64544.0
2024-07-02 11:20:00,96.59,96.65,96.53,96.64,4380.0,95.3875,95.4468,95.3283,95.4369,4380.0
2024-07-02 11:25:00,96.62,96.93,96.62,96.81,4876.0,95.4172,95.7233,95.4172,95.6048,4876.0
2024-07-02 11:30:00,96.85,96.88,96.75,96.86,6080.0,95.6443,95.6739,95.5455,95.6542,6080.0
2024-07-02 11:35:00,96.84,96.89,96.77,96.78,4185.0,95.6344,95.6838,95.5653,95.5752,4185.0
2024-07-02 11:40:00,96.82,97.05,96.75,97.02,4288.0,95.6147,95.8418,95.5455,95.8122,4288.0
2024-07-02 11:45:00,97.02,97.19,97.0,97.19,2869.0,95.8122,95.9801,95.7924,95.9801,2869.0
2024-07-02 11:50:00,97.21,97.22,97.13,97.2,3763.0,95.9998,96.0097,95.9208,95.9899,3763.0
2024-07-02 11:55:00,97.16,97.27,97.12,97.2,2002.0,95.9504,96.0591,95.9109,95.9899,2002.0
2024-07-02 12:00:00,97.24,97.28,97.15,97.24,3977.0,96.0294,96.069,95.9406,96.0294,3977.0
2024-07-02 12:05:00,97.23,97.44,97.19,97.4,6075.0,96.0196,96.227,95.9801,96.1875,6075.0
2024-07-02 12:10:00,97.45,97.45,97.36,97.39,7299.0,96.2368,96.2368,96.148,96.1776,7299.0
2024-07-02 12:15:00,97.45,97.5,97.22,97.22,8453.0,96.2368,96.2862,96.0097,96.0097,8453.0
2024-07-02 12:20:00,97.19,97.34,97.16,97.34,5632.0,95.9801,96.1282,95.9504,96.1282,5632.0
2024-07-02 12:25:00,97.32,97.33,97.23,97.23,8769.0,96.1085,96.1183,96.0196,96.0196,8769.0
2024-07-02 12:30:00,97.23,97.26,97.17,97.23,4912.0,96.0196,96.0492,95.9603,96.0196,4912.0
2024-07-02 12:35:00,97.2,97.25,97.13,97.17,2822.0,95.9899,96.0393,95.9208,95.9603,2822.0
2024-07-02 12:40:00,97.16,97.3,97.15,97.3,1412.0,95.9504,96.0887,95.9406,96.0887,1412.0
2024-07-02 12:45:00,97.34,97.4,97.32,97.34,2793.0,96.1282,96.1875,96.1085,96.1282,2793.0
2024-07-02 12:50:00,97.33,97.33,97.19,97.19,3641.0,96.1183,96.1183,95.9801,95.9801,3641.0
2024-07-02 12:55:00,97.19,97.2,97.12,97.13,2439.0,95.9801,95.9899,95.9109,95.9208,2439.0
2024-07-02 13:00:00,97.1,97.14,97.1,97.12,800.0,95.8912,95.9307,95.8912,95.9109,800.0
2024-07-02 13:05:00,97.17,97.2,97.12,97.19,3393.0,95.9603,95.9899,95.9109,95.9801,3393.0
2024-07-02 13:10:00,97.19,97.21,96.99,97.08,12638.0,95.9801,95.9998,95.7826,95.8714,12638.0
2024-07-02 13:15:00,97.16,97.16,97.08,97.1,1993.0,95.9504,95.9504,95.8714,95.8912,1993.0
2024-07-02 13:20:00,97.1,97.1,97.02,97.03,600.0,95.8912,95.8912,95.8122,95.8221,600.0
2024-07-02 13:25:00,97.01,97.08,97.01,97.08,2378.0,95.8023,95.8714,95.8023,95.8714,2378.0
2024-07-02 13:30:00,97.08,97.09,96.98,96.98,2866.0,95.8714,95.8813,95.7727,95.7727,2866.0
2024-07-02 13:35:00,97.0,97.01,96.93,96.95,4369.0,95.7924,95.8023,95.7233,95.7431,4369.0
2024-07-02 13:40:00,96.93,96.93,96.75,96.75,4192.0,95.7233,95.7233,95.5455,95.5455,4192.0
2024-07-02 13:45:00,96.76,96.82,96.76,96.82,2471.0,95.5554,95.6147,95.5554,95.6147,2471.0
2024-07-02 13:50:00,96.85,97.05,96.84,96.96,23774.0,95.6443,95.8418,95.6344,95.7529,23774.0
2024-07-02 13:55:00,96.93,97.0,96.93,96.95,5350.0,95.7233,95.7924,95.7233,95.7431,5350.0
2024-07-02 14:00:00,96.94,96.95,96.88,96.88,2490.0,95.7332,95.7431,95.6739,95.6739,2490.0
2024-07-02 14:05:00,96.85,96.89,96.77,96.85,7999.0,95.6443,95.6838,95.5653,95.6443,7999.0
2024-07-02 14:10:00,96.88,96.9,96.79,96.79,3748.0,95.6739,95.6937,95.5851,95.5851,3748.0
2024-07-02 14:15:00,96.77,96.78,96.73,96.73,2075.0,95.5653,95.5752,95.5258,95.5258,2075.0
2024-07-02 14:20:00,96.74,96.79,96.72,96.75,4578.0,95.5357,95.5851,95.5159,95.5455,4578.0
2024-07-02 14:25:00,96.75,96.75,96.62,96.63,2397.0,95.5455,95.5455,95.4172,95.427,2397.0
2024-07-02 14:30:00,96.65,96.73,96.64,96.71,4867.0,95.4468,95.5258,95.4369,95.506,4867.0
2024-07-02 14:35:00,96.72,96.8,96.72,96.74,3244.0,95.5159,95.5949,95.5159,95.5357,3244.0
2024-07-02 14:40:00,96.71,96.74,96.66,96.74,4850.0,95.506,95.5357,95.4567,95.5357,4850.0
2024-07-02 14:45:00,96.76,96.79,96.75,96.76,3102.0,95.5554,95.5851,95.5455,95.5554,3102.0
2024-07-02 14:50:00,96.75,96.77,96.72,96.76,8352.0,95.5455,95.5653,95.5159,95.5554,8352.0
2024-07-02 14:55:00,96.76,96.8,96.74,96.74,3206.0,95.5554,95.5949,95.5357,95.5357,3206.0
2024-07-02 15:00:00,96.73,96.74,96.69,96.69,2470.0,95.5258,95.5357,95.4863,95.4863,2470.0
2024-07-02 15:05:00,96.71,96.83,96.7,96.78,5676.0,95.506,95.6246,95.4962,95.5752,5676.0
2024-07-02 15:10:00,96.75,96.78,96.73,96.73,2846.0,95.5455,95.5752,95.5258,95.5258,2846.0
2024-07-02 15:15:00,96.75,96.82,96.65,96.8,6780.0,95.5455,95.6147,95.4468,95.5949,6780.0
2024-07-02 15:20:00,96.82,96.82,96.66,96.67,7640.0,95.6147,95.6147,95.4567,95.4665,7640.0
2024-07-02 15:25:00,96.66,96.7,96.61,96.69,5209.0,95.4567,95.4962,95.4073,95.4863,5209.0
2024-07-02 15:30:00,96.68,96.87,96.67,96.78,25859.0,95.4764,95.6641,95.4665,95.5752,25859.0
2024-07-02 15:35:00,96.79,96.8,96.7,96.7,10450.0,95.5851,95.5949,95.4962,95.4962,10450.0
2024-07-02 15:40:00,96.72,96.72,96.62,96.63,8193.0,95.5159,95.5159,95.4172,95.427,8193.0
2024-07-02 15:45:00,96.62,96.64,96.56,96.58,22157.0,95.4172,95.4369,95.3579,95.3777,22157.0
2024-07-02 15:50:00,96.58,96.62,96.45,96.46,24652.0,95.3777,95.4172,95.2493,95.2592,24652.0
2024-07-02 15:55:00,96.44,96.63,96.4,96.56,92091.0,95.2394,95.427,95.1999,95.3579,92091.0
2024-07-03 09:30:00,96.67,96.96,95.52,95.62,28776.0,95.4665,95.7529,94.3309,94.4296,28776.0
2024-07-03 09:35:00,95.7,96.12,95.67,96.12,6156.0,94.5086,94.9234,94.479,94.9234,6156.0
2024-07-03 09:40:00,96.12,96.12,95.6,95.6,9266.0,94.9234,94.9234,94.4099,94.4099,9266.0
2024-07-03 09:45:00,95.6,96.09,95.54,95.84,9500.0,94.4099,94.8938,94.3506,94.6469,9500.0
2024-07-03 09:50:00,96.07,96.07,95.4,95.7,9194.0,94.874,94.874,94.2124,94.5086,9194.0
2024-07-03 09:55:00,95.77,95.89,95.42,95.42,12203.0,94.5777,94.6963,94.2321,94.2321,12203.0
2024-07-03 10:00:00,95.72,95.72,95.12,95.2,14025.0,94.5284,94.5284,93.9358,94.0148,14025.0
2024-07-03 10:05:00,95.24,95.53,95.15,95.46,10511.0,94.0543,94.3407,93.9655,94.2716,10511.0
2024-07-03 10:10:00,95.52,95.63,95.38,95.46,9218.0,94.3309,94.4395,94.1926,94.2716,9218.0
2024-07-03 10:15:00,95.44,95.63,95.44,95.62,8859.0,94.2519,94.4395,94.2519,94.4296,8859.0
2024-07-03 10:20:00,95.62,95.69,95.4,95.43,16246.0,94.4296,94.4987,94.2124,94.242,16246.0
2024-07-03 10:25:00,95.43,95.66,95.41,95.66,8946.0,94.242,94.4691,94.2222,94.4691,8946.0
2024-07-03 10:30:00,95.63,95.66,95.48,95.62,16834.0,94.4395,94.4691,94.2914,94.4296,16834.0
2024-07-03 10:35:00,95.58,95.87,95.53,95.85,10558.0,94.3901,94.6765,94.3407,94.6568,10558.0
2024-07-03 10:40:00,95.88,95.88,95.64,95.71,16264.0,94.6864,94.6864,94.4494,94.5185,16264.0
2024-07-03 10:45:00,95.7,95.86,95.58,95.65,21688.0,94.5086,94.6666,94.3901,94.4592,21688.0
2024-07-03 10:50:00,95.68,95.75,95.43,95.48,9615.0,94.4889,94.558,94.242,94.2914,9615.0
2024-07-03 10:55:00,95.47,95.54,95.44,95.45,10154.0,94.2815,94.3506,94.2519,94.2617,10154.0
2024-07-03 11:00:00,95.47,95.56,95.43,95.52,12141.0,94.2815,94.3704,94.242,94.3309,12141.0
2024-07-03 11:05:00,95.53,95.63,95.52,95.59,10683.0,94.3407,94.4395,94.3309,94.4,10683.0
2024-07-03 11:10:00,95.57,95.6,95.51,95.59,6297.0,94.3802,94.4099,94.321,94.4,6297.0
2024-07-03 11:15:00,95.57,95.57,95.39,95.5,8319.0,94.3802,94.3802,94.2025,94.3111,8319.0
2024-07-03 11:20:00,95.5,95.56,95.47,95.49,10445.0,94.3111,94.3704,94.2815,94.3012,10445.0
2024-07-03 11:25:00,95.5,95.66,95.5,95.59,9994.0,94.3111,94.4691,94.3111,94.4,9994.0
2024-07-03 11:30:00,95.61,95.75,95.61,95.75,6883.0,94.4197,94.558,94.4197,94.558,6883.0
2024-07-03 11:35:00,95.75,95.82,95.72,95.82,11050.0,94.558,94.6271,94.5284,94.6271,11050.0
2024-07-03 11:40:00,95.81,95.83,95.77,95.79,7760.0,94.6173,94.637,94.5777,94.5975,7760.0
2024-07-03 11:45:00,95.77,95.87,95.71,95.86,10969.0,94.5777,94.6765,94.5185,94.6666,10969.0
2024-07-03 11:50:00,95.87,95.88,95.7,95.71,32885.0,94.6765,94.6864,94.5086,94.5185,32885.0
2024-07-03 11:55:00,95.7,95.71,95.65,95.69,5758.0,94.5086,94.5185,94.4592,94.4987,5758.0
2024-07-03 12:00:00,95.67,95.67,95.59,95.66,7183.0,94.479,94.479,94.4,94.4691,7183.0
2024-07-03 12:05:00,95.68,95.77,95.63,95.69,12886.0,94.4889,94.5777,94.4395,94.4987,12886.0
2024-07-03 12:10:00,95.69,95.75,95.64,95.75,13691.0,94.4987,94.558,94.4494,94.558,13691.0
2024-07-03 12:15:00,95.75,95.78,95.61,95.66,13640.0,94.558,94.5876,94.4197,94.4691,13640.0
2024-07-03 12:20:00,95.64,95.69,95.59,95.69,8887.0,94.4494,94.4987,94.4,94.4987,8887.0
2024-07-03 12:25:00,95.71,95.75,95.66,95.66,8625.0,94.5185,94.558,94.4691,94.4691,8625.0
2024-07-03 12:30:00,95.63,95.7,95.59,95.59,13730.0,94.4395,94.5086,94.4,94.4,13730.0
2024-07-03 12:35:00,95.59,95.68,95.56,95.67,9681.0,94.4,94.4889,94.3704,94.479,9681.0
2024-07-03 12:40:00,95.68,95.76,95.66,95.68,15882.0,94.4889,94.5679,94.4691,94.4889,15882.0
2024-07-03 12:45:00,95.69,95.72,95.51,95.57,14985.0,94.4987,94.5284,94.321,94.3802,14985.0
2024-07-03 12:50:00,95.56,95.7,95.56,95.65,28289.0,94.3704,94.5086,94.3704,94.4592,28289.0
2024-07-03 12:55:00,95.64,95.73,95.59,95.71,95819.0,94.4494,94.5382,94.4,94.5185,95819.0
2024-07-05 09:30:00,95.58,95.69,94.91,94.91,52086.0,94.3901,94.4987,93.7285,93.7285,52086.0
2024-07-05 09:35:00,94.85,95.02,94.82,94.89,3414.0,93.6692,93.8371,93.6396,93.7087,3414.0
2024-07-05 09:40:00,94.98,95.3,94.95,95.3,14274.0,93.7976,94.1136,93.768,94.1136,14274.0
2024-07-05 09:45:00,95.21,95.29,94.76,94.9,11495.0,94.0247,94.1037,93.5803,93.7186,11495.0
2024-07-05 09:50:00,94.97,95.1,94.68,94.71,9813.0,93.7877,93.9161,93.5013,93.5309,9813.0
2024-07-05 09:55:00,94.62,94.98,94.58,94.91,8425.0,93.4421,93.7976,93.4026,93.7285,8425.0
2024-07-05 10:00:00,94.9,94.9,94.59,94.72,7478.0,93.7186,93.7186,93.4124,93.5408,7478.0
2024-07-05 10:05:00,94.77,94.78,94.4,94.55,12637.0,93.5902,93.6001,93.2248,93.3729,12637.0
2024-07-05 10:10:00,94.48,94.78,94.42,94.67,5117.0,93.3038,93.6001,93.2446,93.4914,5117.0
2024-07-05 10:15:00,94.67,94.74,94.51,94.74,6498.0,93.4914,93.5606,93.3334,93.5606,6498.0
2024-07-05 10:20:00,94.8,94.82,94.59,94.76,8934.0,93.6198,93.6396,93.4124,93.5803,8934.0
2024-07-05 10:25:00,94.77,94.89,94.67,94.67,6231.0,93.5902,93.7087,93.4914,93.4914,6231.0
2024-07-05 10:30:00,94.68,94.85,94.65,94.83,4328.0,93.5013,93.6692,93.4717,93.6495,4328.0
2024-07-05 10:35:00,94.91,94.91,94.66,94.7,9307.0,93.7285,93.7285,93.4816,93.5211,9307.0
2024-07-05 10:40:00,94.67,94.81,94.6,94.81,10212.0,93.4914,93.6297,93.4223,93.6297,10212.0
2024-07-05 10:45:00,94.81,94.97,94.79,94.9,9554.0,93.6297,93.7877,93.6099,93.7186,9554.0
2024-07-05 10:50:00,94.9,95.09,94.84,95.04,6043.0,93.7186,93.9062,93.6593,93.8568,6043.0
2024-07-05 10:55:00,95.01,95.22,94.95,95.19,6593.0,93.8272,94.0346,93.768,94.005,6593.0
2024-07-05 11:00:00,95.22,95.35,95.2,95.3,5450.0,94.0346,94.163,94.0148,94.1136,5450.0
2024-07-05 11:05:00,95.29,95.4,95.29,95.4,5840.0,94.1037,94.2124,94.1037,94.2124,5840.0
2024-07-05 11:10:00,95.38,95.48,95.37,95.42,4024.0,94.1926,94.2914,94.1827,94.2321,4024.0
2024-07-05 11:15:00,95.39,95.41,95.28,95.37,6874.0,94.2025,94.2222,94.0938,94.1827,6874.0
2024-07-05 11:20:00,95.42,95.46,95.33,95.46,5172.0,94.2321,94.2716,94.1432,94.2716,5172.0
2024-07-05 11:25:00,95.43,95.43,95.21,95.24,7780.0,94.242,94.242,94.0247,94.0543,7780.0
2024-07-05 11:30:00,95.25,95.44,95.25,95.3,7769.0,94.0642,94.2519,94.0642,94.1136,7769.0
2024-07-05 11:35:00,95.35,95.47,95.31,95.39,12727.0,94.163,94.2815,94.1235,94.2025,12727.0
2024-07-05 11:40:00,95.4,95.6,95.37,95.55,12014.0,94.2124,94.4099,94.1827,94.3605,12014.0
2024-07-05 11:45:00,95.57,95.61,95.49,95.54,6269.0,94.3802,94.4197,94.3012,94.3506,6269.0
2024-07-05 11:50:00,95.55,95.55,95.34,95.34,4737.0,94.3605,94.3605,94.1531,94.1531,4737.0
2024-07-05 11:55:00,95.38,95.44,95.35,95.35,10813.0,94.1926,94.2519,94.163,94.163,10813.0
2024-07-05 12:00:00,95.34,95.41,95.31,95.34,6674.0,94.1531,94.2222,94.1235,94.1531,6674.0
2024-07-05 12:05:00,95.34,95.43,95.29,95.4,7024.0,94.1531,94.242,94.1037,94.2124,7024.0
2024-07-05 12:10:00,95.39,95.49,95.38,95.41,16733.0,94.2025,94.3012,94.1926,94.2222,16733.0
2024-07-05 12:15:00,95.4,95.5,95.39,95.49,2742.0,94.2124,94.3111,94.2025,94.3012,2742.0
2024-07-05 12:20:00,95.5,95.61,95.5,95.6,5005.0,94.3111,94.4197,94.3111,94.4099,5005.0
2024-07-05 12:25:00,95.57,95.6,95.46,95.46,12919.0,94.3802,94.4099,94.2716,94.2716,12919.0
2024-07-05 12:30:00,95.5,95.57,95.41,95.43,61881.0,94.3111,94.3802,94.2222,94.242,61881.0
2024-07-05 12:35:00,95.45,95.67,95.4,95.62,10655.0,94.2617,94.479,94.2124,94.4296,10655.0
2024-07-05 12:40:00,95.6,95.73,95.56,95.68,4463.0,94.4099,94.5382,94.3704,94.4889,4463.0
2024-07-05 12:45:00,95.69,95.69,95.61,95.63,1881.0,94.4987,94.4987,94.4197,94.4395,1881.0
2024-07-05 12:50:00,95.65,95.72,95.64,95.71,3639.0,94.4592,94.5284,94.4494,94.5185,3639.0
2024-07-05 12:55:00,95.7,95.77,95.66,95.74,3233.0,94.5086,94.5777,94.4691,94.5481,3233.0
2024-07-05 13:00:00,95.74,95.76,95.69,95.73,8336.0,94.5481,94.5679,94.4987,94.5382,8336.0
2024-07-05 13:05:00,95.72,95.78,95.7,95.78,4437.0,94.5284,94.5876,94.5086,94.5876,4437.0
2024-07-05 13:10:00,95.79,95.81,95.72,95.72,8083.0,94.5975,94.6173,94.5284,94.5284,8083.0
2024-07-05 13:15:00,95.71,95.84,95.7,95.7,9062.0,94.5185,94.6469,94.5086,94.5086,9062.0
2024-07-05 13:20:00,95.73,95.77,95.69,95.69,3534.0,94.5382,94.5777,94.4987,94.4987,3534.0
2024-07-05 13:25:00,95.7,95.74,95.66,95.73,4323.0,94.5086,94.5481,94.4691,94.5382,4323.0
2024-07-05 13:30:00,95.72,95.85,95.72,95.84,10278.0,94.5284,94.6568,94.5284,94.6469,10278.0
2024-07-05 13:35:00,95.87,95.91,95.81,95.9,4064.0,94.6765,94.716,94.6173,94.7061,4064.0
2024-07-05 13:40:00,95.91,95.96,95.89,95.9,6064.0,94.716,94.7654,94.6963,94.7061,6064.0
2024-07-05 13:45:00,95.89,95.91,95.8,95.8,12275.0,94.6963,94.716,94.6074,94.6074,12275.0
2024-07-05 13:50:00,95.81,95.9,95.8,95.84,3609.0,94.6173,94.7061,94.6074,94.6469,3609.0
2024-07-05 13:55:00,95.85,95.87,95.74,95.78,4257.0,94.6568,94.6765,94.5481,94.5876,4257.0
2024-07-05 14:00:00,95.8,95.87,95.8,95.85,3144.0,94.6074,94.6765,94.6074,94.6568,3144.0
2024-07-05 14:05:00,95.86,95.92,95.85,95.88,8201.0,94.6666,94.7259,94.6568,94.6864,8201.0
2024-07-05 14:10:00,95.88,95.92,95.82,95.92,4595.0,94.6864,94.7259,94.6271,94.7259,4595.0
2024-07-05 14:15:00,95.93,95.99,95.91,95.94,6908.0,94.7358,94.795,94.716,94.7456,6908.0
2024-07-05 14:20:00,95.94,95.94,95.89,95.9,3327.0,94.7456,94.7456,94.6963,94.7061,3327.0
2024-07-05 14:25:00,95.91,95.91,95.85,95.89,5294.0,94.716,94.716,94.6568,94.6963,5294.0
2024-07-05 14:30:00,95.89,95.96,95.89,95.94,5473.0,94.6963,94.7654,94.6963,94.7456,5473.0
2024-07-05 14:35:00,95.94,95.94,95.89,95.93,4515.0,94.7456,94.7456,94.6963,94.7358,4515.0
2024-07-05 14:40:00,95.93,95.99,95.92,95.93,4900.0,94.7358,94.795,94.7259,94.7358,4900.0
2024-07-05 14:45:00,95.94,95.97,95.92,95.97,5470.0,94.7456,94.7753,94.7259,94.7753,5470.0
2024-07-05 14:50:00,95.96,95.96,95.85,95.87,5197.0,94.7654,94.7654,94.6568,94.6765,5197.0
2024-07-05 14:55:00,95.85,95.85,95.78,95.84,5229.0,94.6568,94.6568,94.5876,94.6469,5229.0
2024-07-05 15:00:00,95.82,95.9,95.8,95.81,4883.0,94.6271,94.7061,94.6074,94.6173,4883.0
2024-07-05 15:05:00,95.81,95.83,95.69,95.69,9072.0,94.6173,94.637,94.4987,94.4987,9072.0
2024-07-05 15:10:00,95.71,95.71,95.6,95.65,5632.0,94.5185,94.5185,94.4099,94.4592,5632.0
2024-07-05 15:15:00,95.63,95.66,95.58,95.58,9255.0,94.4395,94.4691,94.3901,94.3901,9255.0
2024-07-05 15:20:00,95.59,95.69,95.59,95.65,13054.0,94.4,94.4987,94.4,94.4592,13054.0
2024-07-05 15:25:00,95.64,95.69,95.63,95.65,8456.0,94.4494,94.4987,94.4395,94.4592,8456.0
2024-07-05 15:30:00,95.65,95.8,95.62,95.77,12986.0,94.4592,94.6074,94.4296,94.5777,12986.0
2024-07-05 15:35:00,95.78,95.84,95.78,95.8,11009.0,94.5876,94.6469,94.5876,94.6074,11009.0
2024-07-05 15:40:00,95.83,95.86,95.81,95.85,14873.0,94.637,94.6666,94.6173,94.6568,14873.0
2024-07-05 15:45:00,95.85,95.96,95.83,95.95,21390.0,94.6568,94.7654,94.637,94.7555,21390.0
2024-07-05 15:50:00,95.96,96.25,95.96,96.21,35825.0,94.7654,95.0518,94.7654,95.0123,35825.0
2024-07-05 15:55:00,96.21,96.27,95.83,95.88,148004.0,95.0123,95.0715,94.637,94.6864,148004.0
2024-07-08 09:30:00,95.99,96.64,95.99,96.64,16710.0,94.795,95.4369,94.795,95.4369,16710.0
2024-07-08 09:35:00,96.5,96.99,96.5,96.79,4230.0,95.2987,95.7826,95.2987,95.5851,4230.0
2024-07-08 09:40:00,96.92,96.92,96.76,96.88,1042.0,95.7134,95.7134,95.5554,95.6739,1042.0
2024-07-08 09:45:00,96.88,97.13,96.87,96.97,9149.0,95.6739,95.9208,95.6641,95.7628,9149.0
2024-07-08 09:50:00,96.98,96.98,96.6,96.63,6301.0,95.7727,95.7727,95.3974,95.427,6301.0
2024-07-08 09:55:00,96.53,96.86,96.51,96.85,4988.0,95.3283,95.6542,95.3085,95.6443,4988.0
2024-07-08 10:00:00,96.84,97.0,96.83,96.92,3309.0,95.6344,95.7924,95.6246,95.7134,3309.0
2024-07-08 10:05:00,96.83,96.85,96.61,96.81,7254.0,95.6246,95.6443,95.4073,95.6048,7254.0
2024-07-08 10:10:00,96.85,97.06,96.79,96.94,5729.0,95.6443,95.8517,95.5851,95.7332,5729.0
2024-07-08 10:15:00,97.02,97.18,96.94,97.13,10182.0,95.8122,95.9702,95.7332,95.9208,10182.0
2024-07-08 10:20:00,97.13,97.14,96.91,96.94,4403.0,95.9208,95.9307,95.7036,95.7332,4403.0
2024-07-08 10:25:00,96.95,97.22,96.95,97.2,4571.0,95.7431,96.0097,95.7431,95.9899,4571.0
2024-07-08 10:30:00,97.2,97.22,97.08,97.12,6635.0,95.9899,96.0097,95.8714,95.9109,6635.0
2024-07-08 10:35:00,97.12,97.22,96.9,96.9,5232.0,95.9109,96.0097,95.6937,95.6937,5232.0
2024-07-08 10:40:00,96.95,97.05,96.95,97.05,5711.0,95.7431,95.8418,95.7431,95.8418,5711.0
2024-07-08 10:45:00,97.02,97.19,96.98,97.06,4533.0,95.8122,95.9801,95.7727,95.8517,4533.0
2024-07-08 10:50:00,97.05,97.19,97.05,97.12,3907.0,95.8418,95.9801,95.8418,95.9109,3907.0
2024-07-08 10:55:00,97.13,97.18,97.08,97.08,5214.0,95.9208,95.9702,95.8714,95.8714,5214.0
2024-07-08 11:00:00,97.12,97.14,96.94,96.95,6530.0,95.9109,95.9307,95.7332,95.7431,6530.0
2024-07-08 11:05:00,96.93,97.0,96.84,96.84,6725.0,95.7233,95.7924,95.6344,95.6344,6725.0
2024-07-08 11:10:00,96.85,96.9,96.73,96.75,4210.0,95.6443,95.6937,95.5258,95.5455,4210.0
2024-07-08 11:15:00,96.69,96.75,96.6,96.67,3557.0,95.4863,95.5455,95.3974,95.4665,3557.0
2024-07-08 11:20:00,96.66,96.69,96.57,96.6,4477.0,95.4567,95.4863,95.3678,95.3974,4477.0
2024-07-08 11:25:00,96.56,96.56,96.39,96.45,4860.0,95.3579,95.3579,95.19,95.2493,4860.0
2024-07-08 11:30:00,96.44,96.55,96.43,96.53,11159.0,95.2394,95.348,95.2295,95.3283,11159.0
2024-07-08 11:35:00,96.49,96.57,96.44,96.51,5955.0,95.2888,95.3678,95.2394,95.3085,5955.0
2024-07-08 11:40:00,96.55,96.55,96.49,96.52,4228.0,95.348,95.348,95.2888,95.3184,4228.0
2024-07-08 11:45:00,96.51,96.52,96.31,96.31,7470.0,95.3085,95.3184,95.111,95.111,7470.0
2024-07-08 11:50:00,96.33,96.4,96.32,96.32,4464.0,95.1308,95.1999,95.1209,95.1209,4464.0
2024-07-08 11:55:00,96.35,96.35,96.26,96.32,4685.0,95.1505,95.1505,95.0616,95.1209,4685.0
2024-07-08 12:00:00,96.34,96.42,96.26,96.42,8407.0,95.1407,95.2197,95.0616,95.2197,8407.0
2024-07-08 12:05:00,96.43,96.51,96.4,96.51,7748.0,95.2295,95.3085,95.1999,95.3085,7748.0
2024-07-08 12:10:00,96.52,96.55,96.42,96.42,5515.0,95.3184,95.348,95.2197,95.2197,5515.0
2024-07-08 12:15:00,96.42,96.45,96.32,96.44,4087.0,95.2197,95.2493,95.1209,95.2394,4087.0
2024-07-08 12:20:00,96.49,96.65,96.48,96.63,10098.0,95.2888,95.4468,95.2789,95.427,10098.0
2024-07-08 12:25:00,96.65,96.75,96.65,96.75,5580.0,95.4468,95.5455,95.4468,95.5455,5580.0
2024-07-08 12:30:00,96.76,96.82,96.61,96.74,13071.0,95.5554,95.6147,95.4073,95.5357,13071.0
2024-07-08 12:35:00,96.68,96.85,96.68,96.79,4988.0,95.4764,95.6443,95.4764,95.5851,4988.0
2024-07-08 12:40:00,96.8,96.87,96.78,96.8,4550.0,95.5949,95.6641,95.5752,95.5949,4550.0
2024-07-08 12:45:00,96.86,96.89,96.8,96.86,4712.0,95.6542,95.6838,95.5949,95.6542,4712.0
2024-07-08 12:50:00,96.82,96.86,96.72,96.72,3101.0,95.6147,95.6542,95.5159,95.5159,3101.0
2024-07-08 12:55:00,96.76,96.83,96.75,96.78,2641.0,95.5554,95.6246,95.5455,95.5752,2641.0
2024-07-08 13:00:00,96.8,96.83,96.75,96.78,4724.0,95.5949,95.6246,95.5455,95.5752,4724.0
2024-07-08 13:05:00,96.78,96.87,96.78,96.85,7188.0,95.5752,95.6641,95.5752,95.6443,7188.0
2024-07-08 13:10:00,96.84,96.88,96.82,96.84,3046.0,95.6344,95.6739,95.6147,95.6344,3046.0
2024-07-08 13:15:00,96.85,96.87,96.81,96.85,6506.0,95.6443,95.6641,95.6048,95.6443,6506.0
2024-07-08 13:20:00,96.84,96.85,96.8,96.8,3825.0,95.6344,95.6443,95.5949,95.5949,3825.0
2024-07-08 13:25:00,96.75,96.87,96.71,96.87,11376.0,95.5455,95.6641,95.506,95.6641,11376.0
2024-07-08 13:30:00,96.87,97.06,96.87,97.04,15914.0,95.6641,95.8517,95.6641,95.8319,15914.0
2024-07-08 13:35:00,97.03,97.11,96.97,97.11,9256.0,95.8221,95.9011,95.7628,95.9011,9256.0
2024-07-08 13:40:00,97.13,97.14,97.06,97.14,4278.0,95.9208,95.9307,95.8517,95.9307,4278.0
2024-07-08 13:45:00,97.14,97.32,97.13,97.32,15280.0,95.9307,96.1085,95.9208,96.1085,15280.0
2024-07-08 13:50:00,97.32,97.32,97.14,97.16,5525.0,96.1085,96.1085,95.9307,95.9504,5525.0
2024-07-08 13:55:00,97.11,97.24,97.11,97.24,7112.0,95.9011,96.0294,95.9011,96.0294,7112.0
2024-07-08 14:00:00,97.26,97.27,97.13,97.13,6608.0,96.0492,96.0591,95.9208,95.9208,6608.0
2024-07-08 14:05:00,97.18,97.27,97.17,97.25,2214.0,95.9702,96.0591,95.9603,96.0393,2214.0
2024-07-08 14:10:00,97.27,97.28,97.18,97.2,3142.0,96.0591,96.069,95.9702,95.9899,3142.0
2024-07-08 14:15:00,97.21,97.22,97.16,97.2,4037.0,95.9998,96.0097,95.9504,95.9899,4037.0
2024-07-08 14:20:00,97.21,97.24,97.2,97.23,2657.0,95.9998,96.0294,95.9899,96.0196,2657.0
2024-07-08 14:25:00,97.23,97.27,97.2,97.23,5557.0,96.0196,96.0591,95.9899,96.0196,5557.0
2024-07-08 14:30:00,97.22,97.25,97.16,97.16,4215.0,96.0097,96.0393,95.9504,95.9504,4215.0
2024-07-08 14:35:00,97.16,97.2,97.12,97.13,2291.0,95.9504,95.9899,95.9109,95.9208,2291.0
2024-07-08 14:40:00,97.15,97.15,96.99,97.07,5582.0,95.9406,95.9406,95.7826,95.8616,5582.0
2024-07-08 14:45:00,97.06,97.09,97.04,97.09,3381.0,95.8517,95.8813,95.8319,95.8813,3381.0
2024-07-08 14:50:00,97.08,97.11,97.07,97.07,4980.0,95.8714,95.9011,95.8616,95.8616,4980.0
2024-07-08 14:55:00,97.08,97.12,97.01,97.04,5011.0,95.8714,95.9109,95.8023,95.8319,5011.0
2024-07-08 15:00:00,97.02,97.08,96.98,97.01,7517.0,95.8122,95.8714,95.7727,95.8023,7517.0
2024-07-08 15:05:00,96.98,97.08,96.97,97.04,10117.0,95.7727,95.8714,95.7628,95.8319,10117.0
2024-07-08 15:10:00,97.03,97.06,97.03,97.05,3697.0,95.8221,95.8517,95.8221,95.8418,3697.0
2024-07-08 15:15:00,97.03,97.04,97.0,97.02,6655.0,95.8221,95.8319,95.7924,95.8122,6655.0
2024-07-08 15:20:00,97.01,97.04,96.95,97.04,11510.0,95.8023,95.8319,95.7431,95.8319,11510.0
2024-07-08 15:25:00,97.04,97.05,96.92,97.0,19251.0,95.8319,95.8418,95.7134,95.7924,19251.0
2024-07-08 15:30:00,97.01,97.16,96.99,97.09,11067.0,95.8023,95.9504,95.7826,95.8813,11067.0
2024-07-08 15:35:00,97.09,97.13,97.06,97.06,9003.0,95.8813,95.9208,95.8517,95.8517,9003.0
2024-07-08 15:40:00,97.06,97.08,96.98,97.01,15121.0,95.8517,95.8714,95.7727,95.8023,15121.0
2024-07-08 15:45:00,97.01,97.01,96.75,96.79,15383.0,95.8023,95.8023,95.5455,95.5851,15383.0
2024-07-08 15:50:00,96.8,96.89,96.78,96.78,25170.0,95.5949,95.6838,95.5752,95.5752,25170.0
2024-07-08 15:55:00,96.8,96.92,96.78,96.89,117737.0,95.5949,95.7134,95.5752,95.6838,117737.0
2024-07-09 09:30:00,97.27,97.27,96.61,96.81,21675.0,96.0591,96.0591,95.4073,95.6048,21675.0
2024-07-09 09:35:00,96.81,96.88,96.56,96.81,5060.0,95.6048,95.6739,95.3579,95.6048,5060.0
2024-07-09 09:40:00,96.82,97.08,96.82,96.9,16316.0,95.6147,95.8714,95.6147,95.6937,16316.0
2024-07-09 09:45:00,96.87,97.14,96.87,97.14,6099.0,95.6641,95.9307,95.6641,95.9307,6099.0
2024-07-09 09:50:00,97.05,97.1,97.05,97.08,1425.0,95.8418,95.8912,95.8418,95.8714,1425.0
2024-07-09 09:55:00,97.07,97.07,96.83,96.91,4002.0,95.8616,95.8616,95.6246,95.7036,4002.0
2024-07-09 10:00:00,96.92,96.92,96.63,96.71,3946.0,95.7134,95.7134,95.427,95.506,3946.0
2024-07-09 10:05:00,96.72,96.78,96.59,96.65,3000.0,95.5159,95.5752,95.3875,95.4468,3000.0
2024-07-09 10:10:00,96.6,96.9,96.6,96.86,10341.0,95.3974,95.6937,95.3974,95.6542,10341.0
2024-07-09 10:15:00,96.84,96.86,96.52,96.52,13913.0,95.6344,95.6542,95.3184,95.3184,13913.0
2024-07-09 10:20:00,96.48,96.56,96.4,96.53,12490.0,95.2789,95.3579,95.1999,95.3283,12490.0
2024-07-09 10:25:00,96.57,96.76,96.49,96.75,15235.0,95.3678,95.5554,95.2888,95.5455,15235.0
2024-07-09 10:30:00,96.76,96.9,96.74,96.81,3468.0,95.5554,95.6937,95.5357,95.6048,3468.0
2024-07-09 10:35:00,96.81,96.96,96.79,96.96,2800.0,95.6048,95.7529,95.5851,95.7529,2800.0
2024-07-09 10:40:00,96.95,96.97,96.76,96.76,4415.0,95.7431,95.7628,95.5554,95.5554,4415.0
2024-07-09 10:45:00,96.73,96.81,96.47,96.47,4493.0,95.5258,95.6048,95.269,95.269,4493.0
2024-07-09 10:50:00,96.46,96.46,96.18,96.26,6932.0,95.2592,95.2592,94.9826,95.0616,6932.0
2024-07-09 10:55:00,96.19,96.24,96.16,96.2,7147.0,94.9925,95.0419,94.9629,95.0024,7147.0
2024-07-09 11:00:00,96.22,96.35,96.18,96.26,12442.0,95.0221,95.1505,94.9826,95.0616,12442.0
2024-07-09 11:05:00,96.27,96.32,96.16,96.23,7109.0,95.0715,95.1209,94.9629,95.032,7109.0
2024-07-09 11:10:00,96.23,96.48,96.23,96.48,7836.0,95.032,95.2789,95.032,95.2789,7836.0
2024-07-09 11:15:00,96.48,96.48,96.06,96.06,8828.0,95.2789,95.2789,94.8641,94.8641,8828.0
2024-07-09 11:20:00,96.04,96.06,95.94,96.0,8192.0,94.8444,94.8641,94.7456,94.8049,8192.0
2024-07-09 11:25:00,96.01,96.11,95.99,96.11,3734.0,94.8148,94.9135,94.795,94.9135,3734.0
2024-07-09 11:30:00,96.13,96.16,96.06,96.07,3632.0,94.9333,94.9629,94.8641,94.874,3632.0
2024-07-09 11:35:00,96.06,96.12,96.03,96.04,7123.0,94.8641,94.9234,94.8345,94.8444,7123.0
2024-07-09 11:40:00,96.05,96.14,96.02,96.09,6852.0,94.8543,94.9431,94.8246,94.8938,6852.0
2024-07-09 11:45:00,96.09,96.09,96.0,96.04,5968.0,94.8938,94.8938,94.8049,94.8444,5968.0
2024-07-09 11:50:00,96.02,96.13,95.99,96.05,12100.0,94.8246,94.9333,94.795,94.8543,12100.0
2024-07-09 11:55:00,96.05,96.07,95.89,96.01,15721.0,94.8543,94.874,94.6963,94.8148,15721.0
2024-07-09 12:00:00,96.01,96.08,95.93,95.99,4779.0,94.8148,94.8839,94.7358,94.795,4779.0
2024-07-09 12:05:00,95.97,96.0,95.92,95.93,4248.0,94.7753,94.8049,94.7259,94.7358,4248.0
2024-07-09 12:10:00,95.88,96.0,95.87,96.0,5684.0,94.6864,94.8049,94.6765,94.8049,5684.0
2024-07-09 12:15:00,96.01,96.01,95.89,95.99,7870.0,94.8148,94.8148,94.6963,94.795,7870.0
2024-07-09 12:20:00,95.99,96.15,95.95,96.15,3596.0,94.795,94.953,94.7555,94.953,3596.0
2024-07-09 12:25:00,96.15,96.19,96.14,96.15,3654.0,94.953,94.9925,94.9431,94.953,3654.0
2024-07-09 12:30:00,96.15,96.16,96.07,96.09,7511.0,94.953,94.9629,94.874,94.8938,7511.0
2024-07-09 12:35:00,96.09,96.09,95.99,96.03,3571.0,94.8938,94.8938,94.795,94.8345,3571.0
2024-07-09 12:40:00,96.0,96.12,96.0,96.09,7720.0,94.8049,94.9234,94.8049,94.8938,7720.0
2024-07-09 12:45:00,96.06,96.19,96.06,96.17,2508.0,94.8641,94.9925,94.8641,94.9728,2508.0
2024-07-09 12:50:00,96.14,96.17,96.11,96.17,4267.0,94.9431,94.9728,94.9135,94.9728,4267.0
2024-07-09 12:55:00,96.2,96.31,96.2,96.25,2669.0,95.0024,95.111,95.0024,95.0518,2669.0
2024-07-09 13:00:00,96.25,96.32,96.18,96.18,7691.0,95.0518,95.1209,94.9826,94.9826,7691.0
2024-07-09 13:05:00,96.2,96.29,96.2,96.23,2788.0,95.0024,95.0913,95.0024,95.032,2788.0
2024-07-09 13:10:00,96.25,96.33,96.22,96.29,4580.0,95.0518,95.1308,95.0221,95.0913,4580.0
2024-07-09 13:15:00,96.28,96.31,96.22,96.28,4567.0,95.0814,95.111,95.0221,95.0814,4567.0
2024-07-09 13:20:00,96.32,96.32,96.27,96.32,3435.0,95.1209,95.1209,95.0715,95.1209,3435.0
2024-07-09 13:25:00,96.33,96.35,96.29,96.29,2455.0,95.1308,95.1505,95.0913,95.0913,2455.0
2024-07-09 13:30:00,96.27,96.31,96.25,96.25,3289.0,95.0715,95.111,95.0518,95.0518,3289.0
2024-07-09 13:35:00,96.28,96.41,96.26,96.4,5395.0,95.0814,95.2098,95.0616,95.1999,5395.0
2024-07-09 13:40:00,96.42,96.42,96.37,96.39,3625.0,95.2197,95.2197,95.1703,95.19,3625.0
2024-07-09 13:45:00,96.39,96.39,96.18,96.2,6379.0,95.19,95.19,94.9826,95.0024,6379.0
2024-07-09 13:50:00,96.19,96.23,96.04,96.04,5211.0,94.9925,95.032,94.8444,94.8444,5211.0
2024-07-09 13:55:00,96.05,96.07,95.88,95.89,7006.0,94.8543,94.874,94.6864,94.6963,7006.0
2024-07-09 14:00:00,95.87,95.88,95.7,95.7,6324.0,94.6765,94.6864,94.5086,94.5086,6324.0
2024-07-09 14:05:00,95.71,95.81,95.71,95.81,11762.0,94.5185,94.6173,94.5185,94.6173,11762.0
2024-07-09 14:10:00,95.8,95.82,95.71,95.8,9125.0,94.6074,94.6271,94.5185,94.6074,9125.0
2024-07-09 14:15:00,95.79,95.8,95.65,95.66,8581.0,94.5975,94.6074,94.4592,94.4691,8581.0
2024-07-09 14:20:00,95.68,95.74,95.66,95.7,10644.0,94.4889,94.5481,94.4691,94.5086,10644.0
2024-07-09 14:25:00,95.69,95.78,95.53,95.53,11542.0,94.4987,94.5876,94.3407,94.3407,11542.0
2024-07-09 14:30:00,95.55,95.78,95.54,95.78,10111.0,94.3605,94.5876,94.3506,94.5876,10111.0
2024-07-09 14:35:00,95.77,95.78,95.59,95.64,9372.0,94.5777,94.5876,94.4,94.4494,9372.0
2024-07-09 14:40:00,95.62,95.62,95.55,95.56,10928.0,94.4296,94.4296,94.3605,94.3704,10928.0
2024-07-09 14:45:00,95.56,95.63,95.56,95.59,5252.0,94.3704,94.4395,94.3704,94.4,5252.0
2024-07-09 14:50:00,95.58,95.63,95.55,95.62,10214.0,94.3901,94.4395,94.3605,94.4296,10214.0
2024-07-09 14:55:00,95.61,95.62,95.55,95.6,7142.0,94.4197,94.4296,94.3605,94.4099,7142.0
2024-07-09 15:00:00,95.57,95.59,95.35,95.38,6970.0,94.3802,94.4,94.163,94.1926,6970.0
2024-07-09 15:05:00,95.38,95.44,95.38,95.42,8573.0,94.1926,94.2519,94.1926,94.2321,8573.0
2024-07-09 15:10:00,95.42,95.66,95.4,95.66,16086.0,94.2321,94.4691,94.2124,94.4691,16086.0
2024-07-09 15:15:00,95.65,95.72,95.6,95.66,10120.0,94.4592,94.5284,94.4099,94.4691,10120.0
2024-07-09 15:20:00,95.66,95.87,95.65,95.84,12509.0,94.4691,94.6765,94.4592,94.6469,12509.0
2024-07-09 15:25:00,95.87,95.91,95.78,95.9,9689.0,94.6765,94.716,94.5876,94.7061,9689.0
2024-07-09 15:30:00,95.9,95.94,95.86,95.88,8497.0,94.7061,94.7456,94.6666,94.6864,8497.0
2024-07-09 15:35:00,95.88,95.98,95.88,95.94,7937.0,94.6864,94.7851,94.6864,94.7456,7937.0
2024-07-09 15:40:00,95.93,96.06,95.93,95.98,15386.0,94.7358,94.8641,94.7358,94.7851,15386.0
2024-07-09 15:45:00,95.98,95.98,95.87,95.91,12888.0,94.7851,94.7851,94.6765,94.716,12888.0
2024-07-09 15:50:00,95.88,96.05,95.85,95.99,30203.0,94.6864,94.8543,94.6568,94.795,30203.0
2024-07-09 15:55:00,95.99,96.02,95.88,96.01,86150.0,94.795,94.8246,94.6864,94.8148,86150.0
2024-07-10 09:30:00,96.03,96.08,95.71,95.71,13067.0,94.8345,94.8839,94.5185,94.5185,13067.0
2024-07-10 09:35:00,95.64,96.01,95.35,95.98,7804.0,94.4494,94.8148,94.163,94.7851,7804.0
2024-07-10 09:40:00,96.01,96.07,95.74,95.74,4806.0,94.8148,94.874,94.5481,94.5481,4806.0
2024-07-10 09:45:00,95.74,95.78,95.66,95.67,4615.0,94.5481,94.5876,94.4691,94.479,4615.0
2024-07-10 09:50:00,95.76,95.76,95.57,95.59,4652.0,94.5679,94.5679,94.3802,94.4,4652.0
2024-07-10 09:55:00,95.66,96.07,95.66,95.99,5647.0,94.4691,94.874,94.4691,94.795,5647.0
2024-07-10 10:00:00,95.95,96.32,95.93,96.25,6308.0,94.7555,95.1209,94.7358,95.0518,6308.0
2024-07-10 10:05:00,96.13,96.2,96.01,96.06,6938.0,94.9333,95.0024,94.8148,94.8641,6938.0
2024-07-10 10:10:00,96.08,96.08,95.8,95.96,12471.0,94.8839,94.8839,94.6074,94.7654,12471.0
2024-07-10 10:15:00,95.95,95.96,95.79,95.88,13989.0,94.7555,94.7654,94.5975,94.6864,13989.0
2024-07-10 10:20:00,95.88,95.98,95.78,95.8,15471.0,94.6864,94.7851,94.5876,94.6074,15471.0
2024-07-10 10:25:00,95.77,95.78,95.55,95.67,9213.0,94.5777,94.5876,94.3605,94.479,9213.0
2024-07-10 10:30:00,95.69,95.89,95.68,95.88,4028.0,94.4987,94.6963,94.4889,94.6864,4028.0
2024-07-10 10:35:00,95.88,96.1,95.84,96.1,6093.0,94.6864,94.9036,94.6469,94.9036,6093.0
2024-07-10 10:40:00,96.11,96.14,96.04,96.08,9708.0,94.9135,94.9431,94.8444,94.8839,9708.0
2024-07-10 10:45:00,96.05,96.1,95.95,95.97,7244.0,94.8543,94.9036,94.7555,94.7753,7244.0
2024-07-10 10:50:00,95.97,96.02,95.95,95.99,7681.0,94.7753,94.8246,94.7555,94.795,7681.0
2024-07-10 10:55:00,95.98,95.99,95.87,95.93,6217.0,94.7851,94.795,94.6765,94.7358,6217.0
2024-07-10 11:00:00,95.92,96.15,95.91,96.14,8536.0,94.7259,94.953,94.716,94.9431,8536.0
2024-07-10 11:05:00,96.11,96.12,95.86,95.89,14376.0,94.9135,94.9234,94.6666,94.6963,14376.0
2024-07-10 11:10:00,95.86,96.02,95.86,95.88,5932.0,94.6666,94.8246,94.6666,94.6864,5932.0
2024-07-10 11:15:00,95.91,95.93,95.83,95.86,4301.0,94.716,94.7358,94.637,94.6666,4301.0
2024-07-10 11:20:00,95.86,95.87,95.72,95.79,8418.0,94.6666,94.6765,94.5284,94.5975,8418.0
2024-07-10 11:25:00,95.72,95.8,95.72,95.76,3266.0,94.5284,94.6074,94.5284,94.5679,3266.0
2024-07-10 11:30:00,95.78,95.79,95.62,95.63,12307.0,94.5876,94.5975,94.4296,94.4395,12307.0
2024-07-10 11:35:00,95.63,95.69,95.62,95.67,8281.0,94.4395,94.4987,94.4296,94.479,8281.0
2024-07-10 11:40:00,95.67,95.74,95.65,95.68,10550.0,94.479,94.5481,94.4592,94.4889,10550.0
2024-07-10 11:45:00,95.67,95.79,95.65,95.73,7316.0,94.479,94.5975,94.4592,94.5382,7316.0
2024-07-10 11:50:00,95.73,95.77,95.72,95.77,5202.0,94.5382,94.5777,94.5284,94.5777,5202.0
2024-07-10 11:55:00,95.75,95.8,95.66,95.75,14834.0,94.558,94.6074,94.4691,94.558,14834.0
2024-07-10 12:00:00,95.76,95.89,95.72,95.75,9436.0,94.5679,94.6963,94.5284,94.558,9436.0
2024-07-10 12:05:00,95.75,95.79,95.68,95.75,16997.0,94.558,94.5975,94.4889,94.558,16997.0
2024-07-10 12:10:00,95.68,95.79,95.66,95.77,8099.0,94.4889,94.5975,94.4691,94.5777,8099.0
2024-07-10 12:15:00,95.79,95.79,95.61,95.61,2430.0,94.5975,94.5975,94.4197,94.4197,2430.0
2024-07-10 12:20:00,95.61,95.72,95.59,95.67,9428.0,94.4197,94.5284,94.4,94.479,9428.0
2024-07-10 12:25:00,95.65,95.74,95.65,95.69,2684.0,94.4592,94.5481,94.4592,94.4987,2684.0
2024-07-10 12:30:00,95.68,95.68,95.48,95.48,4437.0,94.4889,94.4889,94.2914,94.2914,4437.0
2024-07-10 12:35:00,95.48,95.59,95.43,95.56,7708.0,94.2914,94.4,94.242,94.3704,7708.0
2024-07-10 12:40:00,95.59,95.7,95.58,95.7,4655.0,94.4,94.5086,94.3901,94.5086,4655.0
2024-07-10 12:45:00,95.7,95.7,95.66,95.68,3705.0,94.5086,94.5086,94.4691,94.4889,3705.0
2024-07-10 12:50:00,95.67,95.71,95.66,95.66,3063.0,94.479,94.5185,94.4691,94.4691,3063.0
2024-07-10 12:55:00,95.7,95.7,95.6,95.64,5012.0,94.5086,94.5086,94.4099,94.4494,5012.0
2024-07-10 13:00:00,95.64,95.72,95.63,95.72,4343.0,94.4494,94.5284,94.4395,94.5284,4343.0
2024-07-10 13:05:00,95.72,95.72,95.67,95.68,3902.0,94.5284,94.5284,94.479,94.4889,3902.0
2024-07-10 13:10:00,95.66,95.67,95.61,95.63,5898.0,94.4691,94.479,94.4197,94.4395,5898.0
2024-07-10 13:15:00,95.63,95.65,95.61,95.63,2170.0,94.4395,94.4592,94.4197,94.4395,2170.0
2024-07-10 13:20:00,95.62,95.63,95.57,95.57,6481.0,94.4296,94.4395,94.3802,94.3802,6481.0
2024-07-10 13:25:00,95.53,95.68,95.5,95.62,3499.0,94.3407,94.4889,94.3111,94.4296,3499.0
2024-07-10 13:30:00,95.63,95.63,95.57,95.61,3499.0,94.4395,94.4395,94.3802,94.4197,3499.0
2024-07-10 13:35:00,95.59,95.61,95.57,95.58,4004.0,94.4,94.4197,94.3802,94.3901,4004.0
2024-07-10 13:40:00,95.59,95.66,95.59,95.62,2388.0,94.4,94.4691,94.4,94.4296,2388.0
2024-07-10 13:45:00,95.6,95.62,95.56,95.56,9148.0,94.4099,94.4296,94.3704,94.3704,9148.0
2024-07-10 13:50:00,95.56,95.58,95.45,95.57,5318.0,94.3704,94.3901,94.2617,94.3802,5318.0
2024-07-10 13:55:00,95.56,95.66,95.53,95.66,9220.0,94.3704,94.4691,94.3407,94.4691,9220.0
2024-07-10 14:00:00,95.68,95.68,95.58,95.62,4019.0,94.4889,94.4889,94.3901,94.4296,4019.0
2024-07-10 14:05:00,95.55,95.59,95.5,95.58,8278.0,94.3605,94.4,94.3111,94.3901,8278.0
2024-07-10 14:10:00,95.6,95.7,95.57,95.69,6475.0,94.4099,94.5086,94.3802,94.4987,6475.0
2024-07-10 14:15:00,95.65,95.66,95.53,95.54,5986.0,94.4592,94.4691,94.3407,94.3506,5986.0
2024-07-10 14:20:00,95.54,95.54,95.44,95.45,4185.0,94.3506,94.3506,94.2519,94.2617,4185.0
2024-07-10 14:25:00,95.46,95.5,95.44,95.44,6479.0,94.2716,94.3111,94.2519,94.2519,6479.0
2024-07-10 14:30:00,95.46,95.48,95.41,95.42,6605.0,94.2716,94.2914,94.2222,94.2321,6605.0
2024-07-10 14:35:00,95.42,95.44,95.39,95.42,5362.0,94.2321,94.2519,94.2025,94.2321,5362.0
2024-07-10 14:40:00,95.42,95.47,95.41,95.47,7850.0,94.2321,94.2815,94.2222,94.2815,7850.0
2024-07-10 14:45:00,95.46,95.55,95.44,95.49,6156.0,94.2716,94.3605,94.2519,94.3012,6156.0
2024-07-10 14:50:00,95.45,95.47,95.38,95.41,9791.0,94.2617,94.2815,94.1926,94.2222,9791.0
2024-07-10 14:55:00,95.42,95.5,95.42,95.46,8650.0,94.2321,94.3111,94.2321,94.2716,8650.0
2024-07-10 15:00:00,95.47,95.61,95.45,95.59,9055.0,94.2815,94.4197,94.2617,94.4,9055.0
2024-07-10 15:05:00,95.59,95.63,95.57,95.57,5914.0,94.4,94.4395,94.3802,94.3802,5914.0
2024-07-10 15:10:00,95.57,95.61,95.55,95.61,5351.0,94.3802,94.4197,94.3605,94.4197,5351.0
2024-07-10 15:15:00,95.59,95.61,95.54,95.6,11344.0,94.4,94.4197,94.3506,94.4099,11344.0
2024-07-10 15:20:00,95.61,95.64,95.6,95.64,5326.0,94.4197,94.4494,94.4099,94.4494,5326.0
2024-07-10 15:25:00,95.64,95.66,95.59,95.63,8624.0,94.4494,94.4691,94.4,94.4395,8624.0
2024-07-10 15:30:00,95.62,95.66,95.61,95.66,7286.0,94.4296,94.4691,94.4197,94.4691,7286.0
2024-07-10 15:35:00,95.65,95.68,95.57,95.6,7635.0,94.4592,94.4889,94.3802,94.4099,7635.0
2024-07-10 15:40:00,95.59,95.6,95.51,95.56,9848.0,94.4,94.4099,94.321,94.3704,9848.0
2024-07-10 15:45:00,95.56,95.57,95.47,95.48,12085.0,94.3704,94.3802,94.2815,94.2914,12085.0
2024-07-10 15:50:00,95.47,95.55,95.45,95.53,37675.0,94.2815,94.3605,94.2617,94.3407,37675.0
2024-07-10 15:55:00,95.53,95.6,95.38,95.54,120489.0,94.3407,94.4099,94.1926,94.3506,120489.0
2024-07-11 09:30:00,95.14,95.29,94.32,94.48,44912.0,93.9556,94.1037,93.1458,93.3038,44912.0
2024-07-11 09:35:00,94.44,94.61,93.84,94.05,30090.0,93.2643,93.4322,92.6718,92.8792,30090.0
2024-07-11 09:40:00,94.05,94.51,94.03,94.1,28498.0,92.8792,93.3334,92.8594,92.9285,28498.0
2024-07-11 09:45:00,94.2,94.22,93.72,93.73,34185.0,93.0273,93.047,92.5533,92.5631,34185.0
2024-07-11 09:50:00,93.76,94.51,93.72,94.41,39632.0,92.5928,93.3334,92.5533,93.2347,39632.0
2024-07-11 09:55:00,94.31,94.8,94.22,94.8,16861.0,93.1359,93.6198,93.047,93.6198,16861.0
2024-07-11 10:00:00,94.85,94.85,94.42,94.59,7277.0,93.6692,93.6692,93.2446,93.4124,7277.0
2024-07-11 10:05:00,94.55,94.57,94.25,94.48,14264.0,93.3729,93.3927,93.0767,93.3038,14264.0
2024-07-11 10:10:00,94.5,94.6,94.35,94.46,23859.0,93.3236,93.4223,93.1754,93.2841,23859.0
2024-07-11 10:15:00,94.43,94.54,93.91,93.92,29158.0,93.2544,93.3631,92.7409,92.7508,29158.0
2024-07-11 10:20:00,93.98,94.07,93.76,93.84,12005.0,92.81,92.8989,92.5928,92.6718,12005.0
2024-07-11 10:25:00,93.8,93.83,93.52,93.76,29014.0,92.6323,92.6619,92.3558,92.5928,29014.0
2024-07-11 10:30:00,93.8,94.26,93.78,94.26,11621.0,92.6323,93.0865,92.6125,93.0865,11621.0
2024-07-11 10:35:00,94.23,94.41,94.03,94.03,13884.0,93.0569,93.2347,92.8594,92.8594,13884.0
2024-07-11 10:40:00,93.99,94.34,93.92,94.24,11834.0,92.8199,93.1656,92.7508,93.0668,11834.0
2024-07-11 10:45:00,94.26,94.51,94.2,94.27,16694.0,93.0865,93.3334,93.0273,93.0964,16694.0
2024-07-11 10:50:00,94.25,94.3,94.18,94.28,18999.0,93.0767,93.126,93.0075,93.1063,18999.0
2024-07-11 10:55:00,94.25,94.48,94.23,94.4,11526.0,93.0767,93.3038,93.0569,93.2248,11526.0
2024-07-11 11:00:00,94.46,94.72,94.44,94.53,15131.0,93.2841,93.5408,93.2643,93.3532,15131.0
2024-07-11 11:05:00,94.52,94.53,94.16,94.22,7237.0,93.3433,93.3532,92.9878,93.047,7237.0
2024-07-11 11:10:00,94.22,94.22,93.92,94.16,26816.0,93.047,93.047,92.7508,92.9878,26816.0
2024-07-11 11:15:00,94.15,94.2,94.04,94.05,20226.0,92.9779,93.0273,92.8693,92.8792,20226.0
2024-07-11 11:20:00,94.08,94.22,94.06,94.2,10841.0,92.9088,93.047,92.889,93.0273,10841.0
2024-07-11 11:25:00,94.24,94.39,94.11,94.15,15939.0,93.0668,93.2149,92.9384,92.9779,15939.0
2024-07-11 11:30:00,94.13,94.6,94.13,94.45,9963.0,92.9582,93.4223,92.9582,93.2742,9963.0
2024-07-11 11:35:00,94.43,94.54,94.36,94.51,9889.0,93.2544,93.3631,93.1853,93.3334,9889.0
2024-07-11 11:40:00,94.5,94.51,94.4,94.47,6485.0,93.3236,93.3334,93.2248,93.2939,6485.0
2024-07-11 11:45:00,94.49,94.54,94.3,94.3,9162.0,93.3137,93.3631,93.126,93.126,9162.0
2024-07-11 11:50:00,94.31,94.34,94.1,94.11,12374.0,93.1359,93.1656,92.9285,92.9384,12374.0
2024-07-11 11:55:00,94.11,94.29,94.11,94.25,9179.0,92.9384,93.1162,92.9384,93.0767,9179.0
2024-07-11 12:00:00,94.3,94.34,94.19,94.32,15185.0,93.126,93.1656,93.0174,93.1458,15185.0
2024-07-11 12:05:00,94.33,94.33,94.21,94.31,6371.0,93.1557,93.1557,93.0372,93.1359,6371.0
2024-07-11 12:10:00,94.31,94.4,94.3,94.37,4994.0,93.1359,93.2248,93.126,93.1952,4994.0
2024-07-11 12:15:00,94.34,94.34,94.18,94.19,3730.0,93.1656,93.1656,93.0075,93.0174,3730.0
2024-07-11 12:20:00,94.19,94.36,94.17,94.26,10446.0,93.0174,93.1853,92.9977,93.0865,10446.0
2024-07-11 12:25:00,94.25,94.27,94.2,94.27,3872.0,93.0767,93.0964,93.0273,93.0964,3872.0
2024-07-11 12:30:00,94.28,94.32,94.19,94.19,9442.0,93.1063,93.1458,93.0174,93.0174,9442.0
2024-07-11 12:35:00,94.19,94.19,94.09,94.11,5412.0,93.0174,93.0174,92.9187,92.9384,5412.0
2024-07-11 12:40:00,94.11,94.25,94.1,94.24,8518.0,92.9384,93.0767,92.9285,93.0668,8518.0
2024-07-11 12:45:00,94.21,94.33,94.13,94.28,8650.0,93.0372,93.1557,92.9582,93.1063,8650.0
2024-07-11 12:50:00,94.29,94.33,94.17,94.17,10650.0,93.1162,93.1557,92.9977,92.9977,10650.0
2024-07-11 12:55:00,94.15,94.2,94.04,94.14,16861.0,92.9779,93.0273,92.8693,92.968,16861.0
2024-07-11 13:00:00,94.17,94.24,94.14,94.22,18706.0,92.9977,93.0668,92.968,93.047,18706.0
2024-07-11 13:05:00,94.2,94.35,94.18,94.29,21539.0,93.0273,93.1754,93.0075,93.1162,21539.0
2024-07-11 13:10:00,94.31,94.43,94.29,94.43,5117.0,93.1359,93.2544,93.1162,93.2544,5117.0
2024-07-11 13:15:00,94.43,94.44,94.29,94.29,6128.0,93.2544,93.2643,93.1162,93.1162,6128.0
2024-07-11 13:20:00,94.3,94.33,94.23,94.25,5519.0,93.126,93.1557,93.0569,93.0767,5519.0
2024-07-11 13:25:00,94.27,94.43,94.26,94.34,7140.0,93.0964,93.2544,93.0865,93.1656,7140.0
2024-07-11 13:30:00,94.32,94.51,94.31,94.39,6594.0,93.1458,93.3334,93.1359,93.2149,6594.0
2024-07-11 13:35:00,94.36,94.48,94.34,94.35,5810.0,93.1853,93.3038,93.1656,93.1754,5810.0
2024-07-11 13:40:00,94.38,94.46,94.38,94.44,2578.0,93.2051,93.2841,93.2051,93.2643,2578.0
2024-07-11 13:45:00,94.46,94.53,94.36,94.48,25006.0,93.2841,93.3532,93.1853,93.3038,25006.0
2024-07-11 13:50:00,94.48,94.52,94.45,94.47,5153.0,93.3038,93.3433,93.2742,93.2939,5153.0
2024-07-11 13:55:00,94.47,94.58,94.45,94.57,9386.0,93.2939,93.4026,93.2742,93.3927,9386.0
2024-07-11 14:00:00,94.56,94.64,94.56,94.62,7241.0,93.3828,93.4618,93.3828,93.4421,7241.0
2024-07-11 14:05:00,94.6,94.66,94.57,94.61,8017.0,93.4223,93.4816,93.3927,93.4322,8017.0
2024-07-11 14:10:00,94.64,94.72,94.51,94.51,17973.0,93.4618,93.5408,93.3334,93.3334,17973.0
2024-07-11 14:15:00,94.53,94.56,94.51,94.52,6901.0,93.3532,93.3828,93.3334,93.3433,6901.0
2024-07-11 14:20:00,94.51,94.51,94.41,94.45,7754.0,93.3334,93.3334,93.2347,93.2742,7754.0
2024-07-11 14:25:00,94.45,94.46,94.32,94.38,8087.0,93.2742,93.2841,93.1458,93.2051,8087.0
2024-07-11 14:30:00,94.38,94.48,94.37,94.45,9015.0,93.2051,93.3038,93.1952,93.2742,9015.0
2024-07-11 14:35:00,94.43,94.45,94.35,94.41,10602.0,93.2544,93.2742,93.1754,93.2347,10602.0
2024-07-11 14:40:00,94.39,94.62,94.36,94.54,15479.0,93.2149,93.4421,93.1853,93.3631,15479.0
2024-07-11 14:45:00,94.53,94.53,94.41,94.41,10304.0,93.3532,93.3532,93.2347,93.2347,10304.0
2024-07-11 14:50:00,94.46,94.79,94.46,94.73,7931.0,93.2841,93.6099,93.2841,93.5507,7931.0
2024-07-11 14:55:00,94.73,94.86,94.73,94.79,9044.0,93.5507,93.6791,93.5507,93.6099,9044.0
2024-07-11 15:00:00,94.83,94.87,94.69,94.71,5084.0,93.6495,93.689,93.5112,93.5309,5084.0
2024-07-11 15:05:00,94.69,94.74,94.63,94.67,5433.0,93.5112,93.5606,93.4519,93.4914,5433.0
2024-07-11 15:10:00,94.69,94.78,94.67,94.78,15882.0,93.5112,93.6001,93.4914,93.6001,15882.0
2024-07-11 15:15:00,94.75,94.78,94.61,94.61,6675.0,93.5704,93.6001,93.4322,93.4322,6675.0
2024-07-11 15:20:00,94.59,94.69,94.58,94.69,2491.0,93.4124,93.5112,93.4026,93.5112,2491.0
2024-07-11 15:25:00,94.71,94.74,94.66,94.66,4909.0,93.5309,93.5606,93.4816,93.4816,4909.0
2024-07-11 15:30:00,94.68,94.88,94.66,94.83,14390.0,93.5013,93.6988,93.4816,93.6495,14390.0
2024-07-11 15:35:00,94.81,94.82,94.65,94.67,13630.0,93.6297,93.6396,93.4717,93.4914,13630.0
2024-07-11 15:40:00,94.68,94.68,94.55,94.56,17079.0,93.5013,93.5013,93.3729,93.3828,17079.0
2024-07-11 15:45:00,94.56,94.64,94.39,94.44,33516.0,93.3828,93.4618,93.2149,93.2643,33516.0
2024-07-11 15:50:00,94.45,94.87,94.44,94.81,83212.0,93.2742,93.689,93.2643,93.6297,83212.0
2024-07-11 15:55:00,94.8,94.8,94.43,94.46,193361.0,93.6198,93.6198,93.2544,93.2841,193361.0
2024-07-12 09:30:00,94.99,95.19,94.47,94.81,22198.0,93.8075,94.005,93.2939,93.6297,22198.0
2024-07-12 09:35:00,94.87,95.22,94.86,95.05,6058.0,93.689,94.0346,93.6791,93.8667,6058.0
2024-07-12 09:40:00,95.0,95.24,95.0,95.18,2362.0,93.8173,94.0543,93.8173,93.9951,2362.0
2024-07-12 09:45:00,95.18,95.54,95.18,95.39,5167.0,93.9951,94.3506,93.9951,94.2025,5167.0
2024-07-12 09:50:00,95.37,95.4,95.04,95.14,5741.0,94.1827,94.2124,93.8568,93.9556,5741.0
2024-07-12 09:55:00,95.13,95.16,95.02,95.08,2131.0,93.9457,93.9753,93.8371,93.8963,2131.0
2024-07-12 10:00:00,95.11,95.13,94.33,94.38,12923.0,93.926,93.9457,93.1557,93.2051,12923.0
2024-07-12 10:05:00,94.42,94.59,94.38,94.59,9337.0,93.2446,93.4124,93.2051,93.4124,9337.0
2024-07-12 10:10:00,94.63,94.7,94.55,94.62,6661.0,93.4519,93.5211,93.3729,93.4421,6661.0
2024-07-12 10:15:00,94.68,94.88,94.6,94.79,6670.0,93.5013,93.6988,93.4223,93.6099,6670.0
2024-07-12 10:20:00,94.79,94.81,94.7,94.81,3879.0,93.6099,93.6297,93.5211,93.6297,3879.0
2024-07-12 10:25:00,94.77,94.8,94.39,94.5,11004.0,93.5902,93.6198,93.2149,93.3236,11004.0
2024-07-12 10:30:00,94.57,94.69,94.48,94.48,12809.0,93.3927,93.5112,93.3038,93.3038,12809.0
2024-07-12 10:35:00,94.49,94.55,94.35,94.35,31948.0,93.3137,93.3729,93.1754,93.1754,31948.0
2024-07-12 10:40:00,94.35,94.42,94.25,94.38,13676.0,93.1754,93.2446,93.0767,93.2051,13676.0
2024-07-12 10:45:00,94.34,94.48,94.34,94.43,4879.0,93.1656,93.3038,93.1656,93.2544,4879.0
2024-07-12 10:50:00,94.39,94.49,94.34,94.44,23072.0,93.2149,93.3137,93.1656,93.2643,23072.0
2024-07-12 10:55:00,94.44,94.44,94.29,94.4,7285.0,93.2643,93.2643,93.1162,93.2248,7285.0
2024-07-12 11:00:00,94.43,94.58,94.43,94.56,9700.0,93.2544,93.4026,93.2544,93.3828,9700.0
2024-07-12 11:05:00,94.59,94.6,94.36,94.36,9125.0,93.4124,93.4223,93.1853,93.1853,9125.0
2024-07-12 11:10:00,94.34,94.49,94.33,94.46,6850.0,93.1656,93.3137,93.1557,93.2841,6850.0
2024-07-12 11:15:00,94.49,94.54,94.42,94.5,19436.0,93.3137,93.3631,93.2446,93.3236,19436.0
2024-07-12 11:20:00,94.48,94.55,94.43,94.52,27524.0,93.3038,93.3729,93.2544,93.3433,27524.0
2024-07-12 11:25:00,94.58,94.61,94.49,94.61,9395.0,93.4026,93.4322,93.3137,93.4322,9395.0
2024-07-12 11:30:00,94.59,94.6,94.48,94.48,4740.0,93.4124,93.4223,93.3038,93.3038,4740.0
2024-07-12 11:35:00,94.47,94.47,94.25,94.29,10720.0,93.2939,93.2939,93.0767,93.1162,10720.0
2024-07-12 11:40:00,94.26,94.34,94.24,94.33,8499.0,93.0865,93.1656,93.0668,93.1557,8499.0
2024-07-12 11:45:00,94.32,94.38,94.28,94.29,1306.0,93.1458,93.2051,93.1063,93.1162,1306.0
2024-07-12 11:50:00,94.29,94.38,94.28,94.3,4610.0,93.1162,93.2051,93.1063,93.126,4610.0
2024-07-12 11:55:00,94.31,94.36,94.3,94.3,5605.0,93.1359,93.1853,93.126,93.126,5605.0
2024-07-12 12:00:00,94.25,94.26,94.15,94.21,5306.0,93.0767,93.0865,92.9779,93.0372,5306.0
2024-07-12 12:05:00,94.2,94.26,94.2,94.2,3121.0,93.0273,93.0865,93.0273,93.0273,3121.0
2024-07-12 12:10:00,94.2,94.25,94.17,94.25,5550.0,93.0273,93.0767,92.9977,93.0767,5550.0
2024-07-12 12:15:00,94.23,94.31,94.22,94.28,3275.0,93.0569,93.1359,93.047,93.1063,3275.0
2024-07-12 12:20:00,94.28,94.31,94.23,94.24,8148.0,93.1063,93.1359,93.0569,93.0668,8148.0
2024-07-12 12:25:00,94.22,94.23,94.15,94.22,13542.0,93.047,93.0569,92.9779,93.047,13542.0
2024-07-12 12:30:00,94.21,94.28,94.2,94.22,32428.0,93.0372,93.1063,93.0273,93.047,32428.0
2024-07-12 12:35:00,94.23,94.24,94.17,94.23,9247.0,93.0569,93.0668,92.9977,93.0569,9247.0
2024-07-12 12:40:00,94.23,94.35,94.23,94.27,6262.0,93.0569,93.1754,93.0569,93.0964,6262.0
2024-07-12 12:45:00,94.25,94.37,94.25,94.36,5012.0,93.0767,93.1952,93.0767,93.1853,5012.0
2024-07-12 12:50:00,94.34,94.36,94.27,94.28,12808.0,93.1656,93.1853,93.0964,93.1063,12808.0
2024-07-12 12:55:00,94.28,94.4,94.25,94.29,25118.0,93.1063,93.2248,93.0767,93.1162,25118.0
2024-07-12 13:00:00,94.3,94.46,94.3,94.38,3274.0,93.126,93.2841,93.126,93.2051,3274.0
2024-07-12 13:05:00,94.39,94.39,94.24,94.25,4605.0,93.2149,93.2149,93.0668,93.0767,4605.0
2024-07-12 13:10:00,94.26,94.3,94.15,94.15,5341.0,93.0865,93.126,92.9779,92.9779,5341.0
2024-07-12 13:15:00,94.17,94.19,94.02,94.04,8689.0,92.9977,93.0174,92.8495,92.8693,8689.0
2024-07-12 13:20:00,94.04,94.2,94.03,94.16,10708.0,92.8693,93.0273,92.8594,92.9878,10708.0
2024-07-12 13:25:00,94.15,94.25,94.12,94.19,5558.0,92.9779,93.0767,92.9483,93.0174,5558.0
2024-07-12 13:30:00,94.2,94.25,94.18,94.25,3983.0,93.0273,93.0767,93.0075,93.0767,3983.0
2024-07-12 13:35:00,94.24,94.31,94.2,94.23,6971.0,93.0668,93.1359,93.0273,93.0569,6971.0
2024-07-12 13:40:00,94.23,94.32,94.18,94.31,3442.0,93.0569,93.1458,93.0075,93.1359,3442.0
2024-07-12 13:45:00,94.32,94.4,94.29,94.39,3927.0,93.1458,93.2248,93.1162,93.2149,3927.0
2024-07-12 13:50:00,94.41,94.44,94.35,94.44,4655.0,93.2347,93.2643,93.1754,93.2643,4655.0
2024-07-12 13:55:00,94.41,94.46,94.36,94.36,13557.0,93.2347,93.2841,93.1853,93.1853,13557.0
2024-07-12 14:00:00,94.37,94.42,94.34,94.42,7088.0,93.1952,93.2446,93.1656,93.2446,7088.0
2024-07-12 14:05:00,94.42,94.47,94.41,94.47,5069.0,93.2446,93.2939,93.2347,93.2939,5069.0
2024-07-12 14:10:00,94.47,94.52,94.43,94.48,11471.0,93.2939,93.3433,93.2544,93.3038,11471.0
2024-07-12 14:15:00,94.49,94.49,94.43,94.44,7323.0,93.3137,93.3137,93.2544,93.2643,7323.0
2024-07-12 14:20:00,94.43,94.47,94.42,94.44,5532.0,93.2544,93.2939,93.2446,93.2643,5532.0
2024-07-12 14:25:00,94.45,94.47,94.41,94.44,7836.0,93.2742,93.2939,93.2347,93.2643,7836.0
2024-07-12 14:30:00,94.45,94.46,94.37,94.39,5292.0,93.2742,93.2841,93.1952,93.2149,5292.0
2024-07-12 14:35:00,94.4,94.47,94.38,94.45,2937.0,93.2248,93.2939,93.2051,93.2742,2937.0
2024-07-12 14:40:00,94.45,94.63,94.45,94.45,22391.0,93.2742,93.4519,93.2742,93.2742,22391.0
2024-07-12 14:45:00,94.45,94.48,94.43,94.48,1785.0,93.2742,93.3038,93.2544,93.3038,1785.0
2024-07-12 14:50:00,94.5,94.54,94.46,94.5,2588.0,93.3236,93.3631,93.2841,93.3236,2588.0
2024-07-12 14:55:00,94.49,94.57,94.48,94.5,3795.0,93.3137,93.3927,93.3038,93.3236,3795.0
2024-07-12 15:00:00,94.5,94.52,94.46,94.46,4809.0,93.3236,93.3433,93.2841,93.2841,4809.0
2024-07-12 15:05:00,94.47,94.52,94.47,94.49,11786.0,93.2939,93.3433,93.2939,93.3137,11786.0
2024-07-12 15:10:00,94.5,94.56,94.5,94.53,5893.0,93.3236,93.3828,93.3236,93.3532,5893.0
2024-07-12 15:15:00,94.51,94.51,94.36,94.36,15345.0,93.3334,93.3334,93.1853,93.1853,15345.0
2024-07-12 15:20:00,94.35,94.42,94.35,94.38,9992.0,93.1754,93.2446,93.1754,93.2051,9992.0
2024-07-12 15:25:00,94.36,94.39,94.17,94.17,9009.0,93.1853,93.2149,92.9977,92.9977,9009.0
2024-07-12 15:30:00,94.17,94.41,94.17,94.41,15480.0,92.9977,93.2347,92.9977,93.2347,15480.0
2024-07-12 15:35:00,94.41,94.41,94.25,94.27,20610.0,93.2347,93.2347,93.0767,93.0964,20610.0
2024-07-12 15:40:00,94.27,94.33,94.17,94.18,17312.0,93.0964,93.1557,92.9977,93.0075,17312.0
2024-07-12 15:45:00,94.19,94.26,94.14,94.14,29379.0,93.0174,93.0865,92.968,92.968,29379.0
2024-07-12 15:50:00,94.13,94.33,94.11,94.28,47266.0,92.9582,93.1557,92.9384,93.1063,47266.0
2024-07-12 15:55:00,94.26,94.27,94.03,94.14,115620.0,93.0865,93.0964,92.8594,92.968,115620.0
2024-07-15 09:30:00,94.86,94.86,94.23,94.31,31945.0,93.6791,93.6791,93.0569,93.1359,31945.0
2024-07-15 09:35:00,94.31,95.54,94.19,95.54,10385.0,93.1359,94.3506,93.0174,94.3506,10385.0
2024-07-15 09:40:00,95.43,95.8,95.43,95.8,3052.0,94.242,94.6074,94.242,94.6074,3052.0
2024-07-15 09:45:00,95.77,95.88,95.58,95.86,6241.0,94.5777,94.6864,94.3901,94.6666,6241.0
2024-07-15 09:50:00,95.86,95.99,95.49,95.49,10078.0,94.6666,94.795,94.3012,94.3012,10078.0
2024-07-15 09:55:00,95.59,95.71,95.48,95.51,5100.0,94.4,94.5185,94.2914,94.321,5100.0
2024-07-15 10:00:00,95.55,95.68,95.34,95.49,33291.0,94.3605,94.4889,94.1531,94.3012,33291.0
2024-07-15 10:05:00,95.43,95.46,95.06,95.11,10153.0,94.242,94.2716,93.8766,93.926,10153.0
2024-07-15 10:10:00,95.11,95.16,94.78,94.87,5930.0,93.926,93.9753,93.6001,93.689,5930.0
2024-07-15 10:15:00,94.85,94.9,94.75,94.77,6448.0,93.6692,93.7186,93.5704,93.5902,6448.0
2024-07-15 10:20:00,94.77,94.89,94.59,94.65,9947.0,93.5902,93.7087,93.4124,93.4717,9947.0
2024-07-15 10:25:00,94.6,94.65,94.48,94.6,18128.0,93.4223,93.4717,93.3038,93.4223,18128.0
2024-07-15 10:30:00,94.65,94.66,94.43,94.54,4521.0,93.4717,93.4816,93.2544,93.3631,4521.0
2024-07-15 10:35:00,94.51,94.51,94.13,94.14,6627.0,93.3334,93.3334,92.9582,92.968,6627.0
2024-07-15 10:40:00,94.15,94.17,93.89,93.89,13459.0,92.9779,92.9977,92.7212,92.7212,13459.0
2024-07-15 10:45:00,93.88,93.9,93.52,93.56,14076.0,92.7113,92.731,92.3558,92.3953,14076.0
2024-07-15 10:50:00,93.56,93.85,93.53,93.58,25979.0,92.3953,92.6817,92.3656,92.415,25979.0
2024-07-15 10:55:00,93.6,93.95,93.58,93.88,10442.0,92.4348,92.7804,92.415,92.7113,10442.0
2024-07-15 11:00:00,93.89,93.98,93.87,93.89,4892.0,92.7212,92.81,92.7014,92.7212,4892.0
2024-07-15 11:05:00,93.88,93.92,93.69,93.74,19363.0,92.7113,92.7508,92.5236,92.573,19363.0
2024-07-15 11:10:00,93.76,93.84,93.64,93.66,54443.0,92.5928,92.6718,92.4743,92.494,54443.0
2024-07-15 11:15:00,93.64,93.74,93.51,93.51,7443.0,92.4743,92.573,92.3459,92.3459,7443.0
2024-07-15 11:20:00,93.53,93.65,93.5,93.65,4828.0,92.3656,92.4841,92.336,92.4841,4828.0
2024-07-15 11:25:00,93.65,93.84,93.6,93.84,14529.0,92.4841,92.6718,92.4348,92.6718,14529.0
2024-07-15 11:30:00,93.84,94.1,93.84,94.05,9427.0,92.6718,92.9285,92.6718,92.8792,9427.0
2024-07-15 11:35:00,94.08,94.15,94.01,94.09,18322.0,92.9088,92.9779,92.8397,92.9187,18322.0
2024-07-15 11:40:00,94.07,94.23,94.0,94.21,53771.0,92.8989,93.0569,92.8298,93.0372,53771.0
2024-07-15 11:45:00,94.19,94.51,94.19,94.4,20303.0,93.0174,93.3334,93.0174,93.2248,20303.0
2024-07-15 11:50:00,94.38,94.49,94.38,94.44,4330.0,93.2051,93.3137,93.2051,93.2643,4330.0
2024-07-15 11:55:00,94.44,94.48,94.22,94.34,9660.0,93.2643,93.3038,93.047,93.1656,9660.0
2024-07-15 12:00:00,94.3,94.35,94.22,94.35,3492.0,93.126,93.1754,93.047,93.1754,3492.0
2024-07-15 12:05:00,94.33,94.44,94.32,94.36,5035.0,93.1557,93.2643,93.1458,93.1853,5035.0
2024-07-15 12:10:00,94.32,94.36,94.24,94.33,5951.0,93.1458,93.1853,93.0668,93.1557,5951.0
2024-07-15 12:15:00,94.33,94.34,94.23,94.33,5285.0,93.1557,93.1656,93.0569,93.1557,5285.0
2024-07-15 12:20:00,94.33,94.47,94.33,94.4,8946.0,93.1557,93.2939,93.1557,93.2248,8946.0
2024-07-15 12:25:00,94.4,94.4,94.27,94.28,11807.0,93.2248,93.2248,93.0964,93.1063,11807.0
2024-07-15 12:30:00,94.29,94.3,94.15,94.17,7754.0,93.1162,93.126,92.9779,92.9977,7754.0
2024-07-15 12:35:00,94.18,94.37,94.17,94.21,3436.0,93.0075,93.1952,92.9977,93.0372,3436.0
2024-07-15 12:40:00,94.18,94.27,94.18,94.21,4201.0,93.0075,93.0964,93.0075,93.0372,4201.0
2024-07-15 12:45:00,94.2,94.23,94.08,94.11,10968.0,93.0273,93.0569,92.9088,92.9384,10968.0
2024-07-15 12:50:00,94.12,94.12,93.84,93.84,13751.0,92.9483,92.9483,92.6718,92.6718,13751.0
2024-07-15 12:55:00,93.82,93.87,93.79,93.85,5222.0,92.652,92.7014,92.6224,92.6817,5222.0
2024-07-15 13:00:00,93.84,94.0,93.72,93.75,28075.0,92.6718,92.8298,92.5533,92.5829,28075.0
2024-07-15 13:05:00,93.76,93.87,93.71,93.77,4524.0,92.5928,92.7014,92.5434,92.6026,4524.0
2024-07-15 13:10:00,93.76,93.77,93.72,93.75,3312.0,92.5928,92.6026,92.5533,92.5829,3312.0
2024-07-15 13:15:00,93.75,93.79,93.61,93.65,5738.0,92.5829,92.6224,92.4446,92.4841,5738.0
2024-07-15 13:20:00,93.67,93.7,93.65,93.66,5528.0,92.5039,92.5335,92.4841,92.494,5528.0
2024-07-15 13:25:00,93.64,93.69,93.58,93.67,2721.0,92.4743,92.5236,92.415,92.5039,2721.0
2024-07-15 13:30:00,93.66,93.66,93.52,93.52,3895.0,92.494,92.494,92.3558,92.3558,3895.0
2024-07-15 13:35:00,93.54,93.66,93.51,93.63,7707.0,92.3755,92.494,92.3459,92.4644,7707.0
2024-07-15 13:40:00,93.64,93.68,93.59,93.64,6973.0,92.4743,92.5138,92.4249,92.4743,6973.0
2024-07-15 13:45:00,93.63,93.7,93.56,93.59,6397.0,92.4644,92.5335,92.3953,92.4249,6397.0
2024-07-15 13:50:00,93.6,93.69,93.57,93.69,5583.0,92.4348,92.5236,92.4051,92.5236,5583.0
2024-07-15 13:55:00,93.66,93.67,93.62,93.63,4694.0,92.494,92.5039,92.4545,92.4644,4694.0
2024-07-15 14:00:00,93.6,93.6,93.42,93.43,6999.0,92.4348,92.4348,92.257,92.2669,6999.0
2024-07-15 14:05:00,93.4,93.44,93.35,93.42,13373.0,92.2373,92.2768,92.1879,92.257,13373.0
2024-07-15 14:10:00,93.44,93.45,93.3,93.3,22910.0,92.2768,92.2866,92.1385,92.1385,22910.0
2024-07-15 14:15:00,93.3,93.34,93.21,93.23,7019.0,92.1385,92.178,92.0496,92.0694,7019.0
2024-07-15 14:20:00,93.2,93.33,93.2,93.27,14121.0,92.0397,92.1681,92.0397,92.1089,14121.0
2024-07-15 14:25:00,93.27,93.3,93.24,93.26,10134.0,92.1089,92.1385,92.0792,92.099,10134.0
2024-07-15 14:30:00,93.26,93.45,93.17,93.45,55479.0,92.099,92.2866,92.0101,92.2866,55479.0
2024-07-15 14:35:00,93.47,93.47,93.33,93.4,16272.0,92.3064,92.3064,92.1681,92.2373,16272.0
2024-07-15 14:40:00,93.39,93.42,93.37,93.38,5686.0,92.2274,92.257,92.2076,92.2175,5686.0
2024-07-15 14:45:00,93.38,93.42,93.35,93.41,10867.0,92.2175,92.257,92.1879,92.2471,10867.0
2024-07-15 14:50:00,93.41,93.49,93.38,93.41,15191.0,92.2471,92.3261,92.2175,92.2471,15191.0
2024-07-15 14:55:00,93.38,93.43,93.34,93.37,13065.0,92.2175,92.2669,92.178,92.2076,13065.0
2024-07-15 15:00:00,93.38,93.46,93.37,93.45,8562.0,92.2175,92.2965,92.2076,92.2866,8562.0
2024-07-15 15:05:00,93.45,93.46,93.35,93.4,16885.0,92.2866,92.2965,92.1879,92.2373,16885.0
2024-07-15 15:10:00,93.4,93.4,93.3,93.33,67014.0,92.2373,92.2373,92.1385,92.1681,67014.0
2024-07-15 15:15:00,93.34,93.38,93.25,93.27,33955.0,92.178,92.2175,92.0891,92.1089,33955.0
2024-07-15 15:20:00,93.27,93.44,93.24,93.4,17120.0,92.1089,92.2768,92.0792,92.2373,17120.0
2024-07-15 15:25:00,93.41,93.43,93.24,93.27,26016.0,92.2471,92.2669,92.0792,92.1089,26016.0
2024-07-15 15:30:00,93.31,93.61,93.29,93.52,33215.0,92.1484,92.4446,92.1286,92.3558,33215.0
2024-07-15 15:35:00,93.55,93.55,93.44,93.5,32261.0,92.3854,92.3854,92.2768,92.336,32261.0
2024-07-15 15:40:00,93.5,93.67,93.41,93.41,28559.0,92.336,92.5039,92.2471,92.2471,28559.0
2024-07-15 15:45:00,93.43,93.55,93.35,93.51,23618.0,92.2669,92.3854,92.1879,92.3459,23618.0
2024-07-15 15:50:00,93.52,93.76,93.51,93.72,43918.0,92.3558,92.5928,92.3459,92.5533,43918.0
2024-07-15 15:55:00,93.7,93.77,93.62,93.76,116922.0,92.5335,92.6026,92.4545,92.5928,116922.0
2024-07-16 09:30:00,94.0,94.45,93.98,94.4,30246.0,92.8298,93.2742,92.81,93.2248,30246.0
2024-07-16 09:35:00,94.37,94.55,94.22,94.54,14454.0,93.1952,93.3729,93.047,93.3631,14454.0
2024-07-16 09:40:00,94.62,94.62,94.31,94.51,15090.0,93.4421,93.4421,93.1359,93.3334,15090.0
2024-07-16 09:45:00,94.72,94.75,94.34,94.34,11168.0,93.5408,93.5704,93.1656,93.1656,11168.0
2024-07-16 09:50:00,94.41,94.95,94.28,94.82,29949.0,93.2347,93.768,93.1063,93.6396,29949.0
2024-07-16 09:55:00,94.89,94.93,94.51,94.56,6769.0,93.7087,93.7482,93.3334,93.3828,6769.0
2024-07-16 10:00:00,94.61,94.76,94.35,94.76,7968.0,93.4322,93.5803,93.1754,93.5803,7968.0
2024-07-16 10:05:00,94.73,95.07,94.73,94.95,10850.0,93.5507,93.8865,93.5507,93.768,10850.0
2024-07-16 10:10:00,95.0,95.5,94.89,95.42,38519.0,93.8173,94.3111,93.7087,94.2321,38519.0
2024-07-16 10:15:00,95.37,95.37,95.0,95.0,4316.0,94.1827,94.1827,93.8173,93.8173,4316.0
2024-07-16 10:20:00,95.01,95.31,94.98,95.2,7283.0,93.8272,94.1235,93.7976,94.0148,7283.0
2024-07-16 10:25:00,95.16,95.18,95.07,95.1,10344.0,93.9753,93.9951,93.8865,93.9161,10344.0
2024-07-16 10:30:00,95.07,95.07,94.74,94.75,6155.0,93.8865,93.8865,93.5606,93.5704,6155.0
2024-07-16 10:35:00,94.73,94.83,94.69,94.71,3795.0,93.5507,93.6495,93.5112,93.5309,3795.0
2024-07-16 10:40:00,94.73,94.79,94.64,94.64,3667.0,93.5507,93.6099,93.4618,93.4618,3667.0
2024-07-16 10:45:00,94.62,94.62,94.44,94.44,11333.0,93.4421,93.4421,93.2643,93.2643,11333.0
2024-07-16 10:50:00,94.43,94.44,94.22,94.26,7212.0,93.2544,93.2643,93.047,93.0865,7212.0
2024-07-16 10:55:00,94.25,94.33,94.18,94.29,9066.0,93.0767,93.1557,93.0075,93.1162,9066.0
2024-07-16 11:00:00,94.3,94.31,94.19,94.25,30009.0,93.126,93.1359,93.0174,93.0767,30009.0
2024-07-16 11:05:00,94.25,94.36,94.17,94.32,44013.0,93.0767,93.1853,92.9977,93.1458,44013.0
2024-07-16 11:10:00,94.36,94.45,94.35,94.39,5846.0,93.1853,93.2742,93.1754,93.2149,5846.0
2024-07-16 11:15:00,94.39,94.59,94.39,94.48,5552.0,93.2149,93.4124,93.2149,93.3038,5552.0
2024-07-16 11:20:00,94.47,94.74,94.39,94.74,6845.0,93.2939,93.5606,93.2149,93.5606,6845.0
2024-07-16 11:25:00,94.7,94.95,94.69,94.95,7464.0,93.5211,93.768,93.5112,93.768,7464.0
2024-07-16 11:30:00,94.99,94.99,94.78,94.78,26744.0,93.8075,93.8075,93.6001,93.6001,26744.0
2024-07-16 11:35:00,94.78,94.8,94.68,94.68,5853.0,93.6001,93.6198,93.5013,93.5013,5853.0
2024-07-16 11:40:00,94.65,94.73,94.6,94.6,42147.0,93.4717,93.5507,93.4223,93.4223,42147.0
2024-07-16 11:45:00,94.62,94.62,94.44,94.44,5791.0,93.4421,93.4421,93.2643,93.2643,5791.0
2024-07-16 11:50:00,94.48,94.54,94.42,94.51,1762.0,93.3038,93.3631,93.2446,93.3334,1762.0
2024-07-16 11:55:00,94.47,94.54,94.47,94.48,3108.0,93.2939,93.3631,93.2939,93.3038,3108.0
2024-07-16 12:00:00,94.46,94.52,94.37,94.48,13990.0,93.2841,93.3433,93.1952,93.3038,13990.0
2024-07-16 12:05:00,94.48,94.72,94.45,94.72,3603.0,93.3038,93.5408,93.2742,93.5408,3603.0
2024-07-16 12:10:00,94.69,95.0,94.69,94.95,6556.0,93.5112,93.8173,93.5112,93.768,6556.0
2024-07-16 12:15:00,94.95,95.19,94.95,95.13,3396.0,93.768,94.005,93.768,93.9457,3396.0
2024-07-16 12:20:00,95.16,95.2,95.05,95.05,16458.0,93.9753,94.0148,93.8667,93.8667,16458.0
2024-07-16 12:25:00,95.04,95.15,95.03,95.15,2933.0,93.8568,93.9655,93.847,93.9655,2933.0
2024-07-16 12:30:00,95.14,95.29,95.05,95.05,3823.0,93.9556,94.1037,93.8667,93.8667,3823.0
2024-07-16 12:35:00,95.08,95.08,94.91,94.95,3112.0,93.8963,93.8963,93.7285,93.768,3112.0
2024-07-16 12:40:00,94.95,95.1,94.95,95.09,4860.0,93.768,93.9161,93.768,93.9062,4860.0
2024-07-16 12:45:00,95.11,95.17,95.1,95.16,2227.0,93.926,93.9852,93.9161,93.9753,2227.0
2024-07-16 12:50:00,95.12,95.14,95.03,95.1,3421.0,93.9358,93.9556,93.847,93.9161,3421.0
2024-07-16 12:55:00,95.08,95.14,95.0,95.14,4666.0,93.8963,93.9556,93.8173,93.9556,4666.0
2024-07-16 13:00:00,95.14,95.17,95.11,95.15,4235.0,93.9556,93.9852,93.926,93.9655,4235.0
2024-07-16 13:05:00,95.15,95.25,95.1,95.16,5179.0,93.9655,94.0642,93.9161,93.9753,5179.0
2024-07-16 13:10:00,95.19,95.2,95.07,95.12,4351.0,94.005,94.0148,93.8865,93.9358,4351.0
2024-07-16 13:15:00,95.06,95.06,94.93,94.96,3843.0,93.8766,93.8766,93.7482,93.7778,3843.0
2024-07-16 13:20:00,94.97,95.1,94.97,94.99,3848.0,93.7877,93.9161,93.7877,93.8075,3848.0
2024-07-16 13:25:00,94.97,95.04,94.97,95.04,2743.0,93.7877,93.8568,93.7877,93.8568,2743.0
2024-07-16 13:30:00,95.06,95.1,95.02,95.09,1811.0,93.8766,93.9161,93.8371,93.9062,1811.0
2024-07-16 13:35:00,95.09,95.11,95.01,95.07,6199.0,93.9062,93.926,93.8272,93.8865,6199.0
2024-07-16 13:40:00,95.06,95.07,94.98,95.07,4657.0,93.8766,93.8865,93.7976,93.8865,4657.0
2024-07-16 13:45:00,95.08,95.17,95.08,95.14,5255.0,93.8963,93.9852,93.8963,93.9556,5255.0
2024-07-16 13:50:00,95.12,95.18,95.11,95.17,5728.0,93.9358,93.9951,93.926,93.9852,5728.0
2024-07-16 13:55:00,95.17,95.17,95.09,95.14,6354.0,93.9852,93.9852,93.9062,93.9556,6354.0
2024-07-16 14:00:00,95.15,95.23,95.13,95.2,40674.0,93.9655,94.0445,93.9457,94.0148,40674.0
2024-07-16 14:05:00,95.18,95.25,95.17,95.21,4880.0,93.9951,94.0642,93.9852,94.0247,4880.0
2024-07-16 14:10:00,95.2,95.21,95.13,95.14,2999.0,94.0148,94.0247,93.9457,93.9556,2999.0
2024-07-16 14:15:00,95.14,95.14,95.02,95.12,5832.0,93.9556,93.9556,93.8371,93.9358,5832.0
2024-07-16 14:20:00,95.1,95.22,95.1,95.19,2103.0,93.9161,94.0346,93.9161,94.005,2103.0
2024-07-16 14:25:00,95.2,95.29,95.2,95.27,4341.0,94.0148,94.1037,94.0148,94.084,4341.0
2024-07-16 14:30:00,95.28,95.3,95.19,95.19,6335.0,94.0938,94.1136,94.005,94.005,6335.0
2024-07-16 14:35:00,95.2,95.24,95.17,95.2,7851.0,94.0148,94.0543,93.9852,94.0148,7851.0
2024-07-16 14:40:00,95.22,95.34,95.16,95.34,2887.0,94.0346,94.1531,93.9753,94.1531,2887.0
2024-07-16 14:45:00,95.34,95.35,95.23,95.23,5635.0,94.1531,94.163,94.0445,94.0445,5635.0
2024-07-16 14:50:00,95.26,95.35,95.25,95.31,3189.0,94.0741,94.163,94.0642,94.1235,3189.0
2024-07-16 14:55:00,95.29,95.3,95.21,95.24,4522.0,94.1037,94.1136,94.0247,94.0543,4522.0
2024-07-16 15:00:00,95.22,95.22,95.18,95.21,2920.0,94.0346,94.0346,93.9951,94.0247,2920.0
2024-07-16 15:05:00,95.22,95.26,95.19,95.19,5605.0,94.0346,94.0741,94.005,94.005,5605.0
2024-07-16 15:10:00,95.19,95.21,95.16,95.16,4390.0,94.005,94.0247,93.9753,93.9753,4390.0
2024-07-16 15:15:00,95.14,95.27,95.12,95.22,2768.0,93.9556,94.084,93.9358,94.0346,2768.0
2024-07-16 15:20:00,95.25,95.41,95.24,95.38,11818.0,94.0642,94.2222,94.0543,94.1926,11818.0
2024-07-16 15:25:00,95.39,95.39,95.3,95.33,4666.0,94.2025,94.2025,94.1136,94.1432,4666.0
2024-07-16 15:30:00,95.33,95.42,95.32,95.37,5101.0,94.1432,94.2321,94.1334,94.1827,5101.0
2024-07-16 15:35:00,95.37,95.45,95.36,95.45,4052.0,94.1827,94.2617,94.1729,94.2617,4052.0
2024-07-16 15:40:00,95.44,95.44,95.25,95.33,10506.0,94.2519,94.2519,94.0642,94.1432,10506.0
2024-07-16 15:45:00,95.32,95.33,95.21,95.25,15488.0,94.1334,94.1432,94.0247,94.0642,15488.0
2024-07-16 15:50:00,95.28,95.44,95.26,95.29,20726.0,94.0938,94.2519,94.0741,94.1037,20726.0
2024-07-16 15:55:00,95.3,95.46,95.27,95.41,78126.0,94.1136,94.2716,94.084,94.2222,78126.0
2024-07-17 09:30:00,95.82,95.82,95.47,95.64,14444.0,94.6271,94.6271,94.2815,94.4494,14444.0
2024-07-17 09:35:00,95.65,95.79,95.55,95.72,2617.0,94.4592,94.5975,94.3605,94.5284,2617.0
2024-07-17 09:40:00,95.57,95.99,95.54,95.99,2952.0,94.3802,94.795,94.3506,94.795,2952.0
2024-07-17 09:45:00,95.99,96.31,95.89,95.93,11958.0,94.795,95.111,94.6963,94.7358,11958.0
2024-07-17 09:50:00,96.14,96.14,95.99,96.1,2301.0,94.9431,94.9431,94.795,94.9036,2301.0
2024-07-17 09:55:00,96.1,96.18,96.06,96.14,2866.0,94.9036,94.9826,94.8641,94.9431,2866.0
2024-07-17 10:00:00,96.14,96.14,95.73,95.75,4867.0,94.9431,94.9431,94.5382,94.558,4867.0
2024-07-17 10:05:00,95.76,96.02,95.69,96.01,5241.0,94.5679,94.8246,94.4987,94.8148,5241.0
2024-07-17 10:10:00,96.05,96.28,96.05,96.27,6314.0,94.8543,95.0814,94.8543,95.0715,6314.0
2024-07-17 10:15:00,96.34,96.43,96.17,96.22,3028.0,95.1407,95.2295,94.9728,95.0221,3028.0
2024-07-17 10:20:00,96.15,96.4,96.05,96.34,5173.0,94.953,95.1999,94.8543,95.1407,5173.0
2024-07-17 10:25:00,96.41,96.67,96.4,96.53,6736.0,95.2098,95.4665,95.1999,95.3283,6736.0
2024-07-17 10:30:00,96.48,96.58,96.22,96.28,9395.0,95.2789,95.3777,95.0221,95.0814,9395.0
2024-07-17 10:35:00,96.21,96.22,95.91,96.03,26085.0,95.0123,95.0221,94.716,94.8345,26085.0
2024-07-17 10:40:00,96.02,96.12,95.76,95.82,3403.0,94.8246,94.9234,94.5679,94.6271,3403.0
2024-07-17 10:45:00,95.89,95.93,95.8,95.8,2541.0,94.6963,94.7358,94.6074,94.6074,2541.0
2024-07-17 10:50:00,95.88,96.0,95.84,95.96,3377.0,94.6864,94.8049,94.6469,94.7654,3377.0
2024-07-17 10:55:00,96.02,96.07,95.95,96.01,5244.0,94.8246,94.874,94.7555,94.8148,5244.0
2024-07-17 11:00:00,96.02,96.05,95.85,95.92,10417.0,94.8246,94.8543,94.6568,94.7259,10417.0
2024-07-17 11:05:00,95.93,96.12,95.93,96.03,13948.0,94.7358,94.9234,94.7358,94.8345,13948.0
2024-07-17 11:10:00,96.06,96.17,96.05,96.14,8352.0,94.8641,94.9728,94.8543,94.9431,8352.0
2024-07-17 11:15:00,96.16,96.25,96.1,96.2,12525.0,94.9629,95.0518,94.9036,95.0024,12525.0
2024-07-17 11:20:00,96.23,96.25,95.93,95.94,8334.0,95.032,95.0518,94.7358,94.7456,8334.0
2024-07-17 11:25:00,95.93,96.14,95.9,96.14,2699.0,94.7358,94.9431,94.7061,94.9431,2699.0
2024-07-17 11:30:00,96.1,96.1,95.84,95.88,3834.0,94.9036,94.9036,94.6469,94.6864,3834.0
2024-07-17 11:35:00,95.9,95.91,95.78,95.91,5379.0,94.7061,94.716,94.5876,94.716,5379.0
2024-07-17 11:40:00,95.95,96.12,95.94,96.07,2751.0,94.7555,94.9234,94.7456,94.874,2751.0
2024-07-17 11:45:00,96.08,96.16,95.98,96.04,3313.0,94.8839,94.9629,94.7851,94.8444,3313.0
2024-07-17 11:50:00,96.07,96.17,96.03,96.17,4080.0,94.874,94.9728,94.8345,94.9728,4080.0
2024-07-17 11:55:00,96.2,96.23,96.13,96.13,2791.0,95.0024,95.032,94.9333,94.9333,2791.0
2024-07-17 12:00:00,96.12,96.12,96.05,96.09,1984.0,94.9234,94.9234,94.8543,94.8938,1984.0
2024-07-17 12:05:00,96.09,96.12,96.07,96.11,3681.0,94.8938,94.9234,94.874,94.9135,3681.0
2024-07-17 12:10:00,96.14,96.21,96.13,96.13,2178.0,94.9431,95.0123,94.9333,94.9333,2178.0
2024-07-17 12:15:00,96.18,96.22,96.13,96.2,3520.0,94.9826,95.0221,94.9333,95.0024,3520.0
2024-07-17 12:20:00,96.22,96.22,96.18,96.2,1347.0,95.0221,95.0221,94.9826,95.0024,1347.0
2024-07-17 12:25:00,96.17,96.37,96.14,96.26,12961.0,94.9728,95.1703,94.9431,95.0616,12961.0
2024-07-17 12:30:00,96.22,96.25,96.13,96.14,3811.0,95.0221,95.0518,94.9333,94.9431,3811.0
2024-07-17 12:35:00,96.13,96.17,96.12,96.16,1529.0,94.9333,94.9728,94.9234,94.9629,1529.0
2024-07-17 12:40:00,96.16,96.18,96.12,96.17,2379.0,94.9629,94.9826,94.9234,94.9728,2379.0
2024-07-17 12:45:00,96.18,96.3,96.14,96.29,3148.0,94.9826,95.1012,94.9431,95.0913,3148.0
2024-07-17 12:50:00,96.34,96.36,96.16,96.36,5555.0,95.1407,95.1604,94.9629,95.1604,5555.0
2024-07-17 12:55:00,96.37,96.46,96.35,96.37,4955.0,95.1703,95.2592,95.1505,95.1703,4955.0
2024-07-17 13:00:00,96.35,96.38,96.28,96.32,5946.0,95.1505,95.1802,95.0814,95.1209,5946.0
2024-07-17 13:05:00,96.29,96.31,96.17,96.28,6583.0,95.0913,95.111,94.9728,95.0814,6583.0
2024-07-17 13:10:00,96.26,96.26,96.09,96.25,2624.0,95.0616,95.0616,94.8938,95.0518,2624.0
2024-07-17 13:15:00,96.22,96.22,96.12,96.22,3137.0,95.0221,95.0221,94.9234,95.0221,3137.0
2024-07-17 13:20:00,96.26,96.29,96.15,96.22,2413.0,95.0616,95.0913,94.953,95.0221,2413.0
2024-07-17 13:25:00,96.22,96.3,96.16,96.16,3937.0,95.0221,95.1012,94.9629,94.9629,3937.0
2024-07-17 13:30:00,96.07,96.14,95.95,95.95,4037.0,94.874,94.9431,94.7555,94.7555,4037.0
2024-07-17 13:35:00,95.98,96.08,95.98,96.04,4482.0,94.7851,94.8839,94.7851,94.8444,4482.0
2024-07-17 13:40:00,96.09,96.22,96.07,96.22,3996.0,94.8938,95.0221,94.874,95.0221,3996.0
2024-07-17 13:45:00,96.2,96.21,96.08,96.11,3052.0,95.0024,95.0123,94.8839,94.9135,3052.0
2024-07-17 13:50:00,96.13,96.22,96.13,96.2,4459.0,94.9333,95.0221,94.9333,95.0024,4459.0
2024-07-17 13:55:00,96.19,96.19,96.11,96.15,3453.0,94.9925,94.9925,94.9135,94.953,3453.0
2024-07-17 14:00:00,96.13,96.16,96.1,96.11,4587.0,94.9333,94.9629,94.9036,94.9135,4587.0
2024-07-17 14:05:00,96.1,96.13,96.01,96.13,24712.0,94.9036,94.9333,94.8148,94.9333,24712.0
2024-07-17 14:10:00,96.12,96.17,96.06,96.12,15208.0,94.9234,94.9728,94.8641,94.9234,15208.0
2024-07-17 14:15:00,96.1,96.14,96.07,96.12,6539.0,94.9036,94.9431,94.874,94.9234,6539.0
2024-07-17 14:20:00,96.12,96.12,95.91,96.01,17805.0,94.9234,94.9234,94.716,94.8148,17805.0
2024-07-17 14:25:00,95.98,96.02,95.92,96.0,8297.0,94.7851,94.8246,94.7259,94.8049,8297.0
2024-07-17 14:30:00,95.97,96.12,95.97,96.06,45583.0,94.7753,94.9234,94.7753,94.8641,45583.0
2024-07-17 14:35:00,96.04,96.37,96.04,96.36,24638.0,94.8444,95.1703,94.8444,95.1604,24638.0
2024-07-17 14:40:00,96.37,96.65,96.36,96.65,8910.0,95.1703,95.4468,95.1604,95.4468,8910.0
2024-07-17 14:45:00,96.63,96.82,96.6,96.82,55205.0,95.427,95.6147,95.3974,95.6147,55205.0
2024-07-17 14:50:00,96.86,96.95,96.78,96.87,10948.0,95.6542,95.7431,95.5752,95.6641,10948.0
2024-07-17 14:55:00,96.9,96.9,96.73,96.77,6052.0,95.6937,95.6937,95.5258,95.5653,6052.0
2024-07-17 15:00:00,96.78,96.89,96.75,96.79,7113.0,95.5752,95.6838,95.5455,95.5851,7113.0
2024-07-17 15:05:00,96.79,96.82,96.7,96.75,14055.0,95.5851,95.6147,95.4962,95.5455,14055.0
2024-07-17 15:10:00,96.73,96.84,96.72,96.8,15916.0,95.5258,95.6344,95.5159,95.5949,15916.0
2024-07-17 15:15:00,96.79,96.79,96.56,96.58,24228.0,95.5851,95.5851,95.3579,95.3777,24228.0
2024-07-17 15:20:00,96.59,96.61,96.46,96.61,5481.0,95.3875,95.4073,95.2592,95.4073,5481.0
2024-07-17 15:25:00,96.59,96.6,96.42,96.47,6335.0,95.3875,95.3974,95.2197,95.269,6335.0
2024-07-17 15:30:00,96.47,96.61,96.43,96.51,16345.0,95.269,95.4073,95.2295,95.3085,16345.0
2024-07-17 15:35:00,96.52,96.53,96.27,96.31,9088.0,95.3184,95.3283,95.0715,95.111,9088.0
2024-07-17 15:40:00,96.3,96.31,96.11,96.16,11935.0,95.1012,95.111,94.9135,94.9629,11935.0
2024-07-17 15:45:00,96.18,96.29,96.16,96.2,20222.0,94.9826,95.0913,94.9629,95.0024,20222.0
2024-07-17 15:50:00,96.22,96.22,95.94,95.98,31908.0,95.0221,95.0221,94.7456,94.7851,31908.0
2024-07-17 15:55:00,96.0,96.08,95.85,96.01,131264.0,94.8049,94.8839,94.6568,94.8148,131264.0
2024-07-18 09:30:00,95.67,95.91,95.22,95.87,17043.0,94.479,94.716,94.0346,94.6765,17043.0
2024-07-18 09:35:00,95.77,96.24,95.76,96.04,5454.0,94.5777,95.0419,94.5679,94.8444,5454.0
2024-07-18 09:40:00,96.01,96.33,96.0,96.27,3405.0,94.8148,95.1308,94.8049,95.0715,3405.0
2024-07-18 09:45:00,96.33,96.36,95.96,96.06,8722.0,95.1308,95.1604,94.7654,94.8641,8722.0
2024-07-18 09:50:00,96.06,96.33,95.98,96.15,3823.0,94.8641,95.1308,94.7851,94.953,3823.0
2024-07-18 09:55:00,96.19,96.44,96.19,96.36,2210.0,94.9925,95.2394,94.9925,95.1604,2210.0
2024-07-18 10:00:00,96.3,96.37,96.16,96.17,6625.0,95.1012,95.1703,94.9629,94.9728,6625.0
2024-07-18 10:05:00,96.24,96.6,96.2,96.46,10041.0,95.0419,95.3974,95.0024,95.2592,10041.0
2024-07-18 10:10:00,96.51,96.6,96.25,96.29,8553.0,95.3085,95.3974,95.0518,95.0913,8553.0
2024-07-18 10:15:00,96.3,96.35,96.25,96.25,3959.0,95.1012,95.1505,95.0518,95.0518,3959.0
2024-07-18 10:20:00,96.33,96.47,96.22,96.47,8106.0,95.1308,95.269,95.0221,95.269,8106.0
2024-07-18 10:25:00,96.58,96.58,96.34,96.41,2476.0,95.3777,95.3777,95.1407,95.2098,2476.0
2024-07-18 10:30:00,96.49,96.49,96.29,96.35,20051.0,95.2888,95.2888,95.0913,95.1505,20051.0
2024-07-18 10:35:00,96.37,96.54,96.36,96.5,1670.0,95.1703,95.3382,95.1604,95.2987,1670.0
2024-07-18 10:40:00,96.45,96.6,96.4,96.59,3628.0,95.2493,95.3974,95.1999,95.3875,3628.0
2024-07-18 10:45:00,96.61,96.64,96.48,96.51,2562.0,95.4073,95.4369,95.2789,95.3085,2562.0
2024-07-18 10:50:00,96.5,96.64,96.45,96.6,10591.0,95.2987,95.4369,95.2493,95.3974,10591.0
2024-07-18 10:55:00,96.6,96.6,96.48,96.53,3595.0,95.3974,95.3974,95.2789,95.3283,3595.0
2024-07-18 11:00:00,96.52,96.56,96.25,96.27,7882.0,95.3184,95.3579,95.0518,95.0715,7882.0
2024-07-18 11:05:00,96.34,96.57,96.34,96.55,3478.0,95.1407,95.3678,95.1407,95.348,3478.0
2024-07-18 11:10:00,96.54,96.69,96.49,96.69,2500.0,95.3382,95.4863,95.2888,95.4863,2500.0
2024-07-18 11:15:00,96.68,96.76,96.59,96.76,3626.0,95.4764,95.5554,95.3875,95.5554,3626.0
2024-07-18 11:20:00,96.76,96.77,96.57,96.63,5349.0,95.5554,95.5653,95.3678,95.427,5349.0
2024-07-18 11:25:00,96.57,96.57,96.47,96.5,3385.0,95.3678,95.3678,95.269,95.2987,3385.0
2024-07-18 11:30:00,96.51,96.67,96.5,96.63,2981.0,95.3085,95.4665,95.2987,95.427,2981.0
2024-07-18 11:35:00,96.56,96.64,96.45,96.45,3556.0,95.3579,95.4369,95.2493,95.2493,3556.0
2024-07-18 11:40:00,96.5,96.5,96.35,96.39,3440.0,95.2987,95.2987,95.1505,95.19,3440.0
2024-07-18 11:45:00,96.31,96.41,96.31,96.35,4909.0,95.111,95.2098,95.111,95.1505,4909.0
2024-07-18 11:50:00,96.33,96.37,96.31,96.36,2460.0,95.1308,95.1703,95.111,95.1604,2460.0
2024-07-18 11:55:00,96.36,96.36,96.3,96.35,2207.0,95.1604,95.1604,95.1012,95.1505,2207.0
2024-07-18 12:00:00,96.37,96.48,96.33,96.34,6738.0,95.1703,95.2789,95.1308,95.1407,6738.0
2024-07-18 12:05:00,96.32,96.37,96.28,96.31,2059.0,95.1209,95.1703,95.0814,95.111,2059.0
2024-07-18 12:10:00,96.31,96.32,96.24,96.27,9748.0,95.111,95.1209,95.0419,95.0715,9748.0
2024-07-18 12:15:00,96.28,96.45,96.28,96.35,6116.0,95.0814,95.2493,95.0814,95.1505,6116.0
2024-07-18 12:20:00,96.34,96.36,96.3,96.31,2937.0,95.1407,95.1604,95.1012,95.111,2937.0
2024-07-18 12:25:00,96.31,96.34,96.2,96.2,6141.0,95.111,95.1407,95.0024,95.0024,6141.0
2024-07-18 12:30:00,96.22,96.31,96.2,96.31,2305.0,95.0221,95.111,95.0024,95.111,2305.0
2024-07-18 12:35:00,96.28,96.34,96.19,96.29,9155.0,95.0814,95.1407,94.9925,95.0913,9155.0
2024-07-18 12:40:00,96.28,96.29,95.96,96.01,28708.0,95.0814,95.0913,94.7654,94.8148,28708.0
2024-07-18 12:45:00,95.99,96.2,95.99,96.05,48878.0,94.795,95.0024,94.795,94.8543,48878.0
2024-07-18 12:50:00,96.04,96.06,95.97,96.0,2706.0,94.8444,94.8641,94.7753,94.8049,2706.0
2024-07-18 12:55:00,96.02,96.02,95.8,95.8,8307.0,94.8246,94.8246,94.6074,94.6074,8307.0
2024-07-18 13:00:00,95.79,95.82,95.75,95.76,2300.0,94.5975,94.6271,94.558,94.5679,2300.0
2024-07-18 13:05:00,95.76,95.76,95.66,95.67,500.0,94.5679,94.5679,94.4691,94.479,500.0
2024-07-18 13:10:00,95.63,95.8,95.62,95.7,4782.0,94.4395,94.6074,94.4296,94.5086,4782.0
2024-07-18 13:15:00,95.7,95.75,95.67,95.72,3240.0,94.5086,94.558,94.479,94.5284,3240.0
2024-07-18 13:20:00,95.67,95.87,95.67,95.87,9421.0,94.479,94.6765,94.479,94.6765,9421.0
2024-07-18 13:25:00,95.87,95.87,95.71,95.83,4345.0,94.6765,94.6765,94.5185,94.637,4345.0
2024-07-18 13:30:00,95.87,95.95,95.84,95.95,1421.0,94.6765,94.7555,94.6469,94.7555,1421.0
2024-07-18 13:35:00,95.95,95.95,95.86,95.91,2777.0,94.7555,94.7555,94.6666,94.716,2777.0
2024-07-18 13:40:00,95.95,96.0,95.89,96.0,34013.0,94.7555,94.8049,94.6963,94.8049,34013.0
2024-07-18 13:45:00,96.01,96.03,95.82,95.89,50087.0,94.8148,94.8345,94.6271,94.6963,50087.0
2024-07-18 13:50:00,95.91,95.98,95.83,95.84,4367.0,94.716,94.7851,94.637,94.6469,4367.0
2024-07-18 13:55:00,95.8,95.82,95.7,95.7,6174.0,94.6074,94.6271,94.5086,94.5086,6174.0
2024-07-18 14:00:00,95.7,95.71,95.62,95.68,5213.0,94.5086,94.5185,94.4296,94.4889,5213.0
2024-07-18 14:05:00,95.68,95.68,95.58,95.58,1954.0,94.4889,94.4889,94.3901,94.3901,1954.0
2024-07-18 14:10:00,95.62,95.65,95.49,95.55,3451.0,94.4296,94.4592,94.3012,94.3605,3451.0
2024-07-18 14:15:00,95.52,95.53,95.39,95.41,7400.0,94.3309,94.3407,94.2025,94.2222,7400.0
2024-07-18 14:20:00,95.41,95.42,95.39,95.4,2295.0,94.2222,94.2321,94.2025,94.2124,2295.0
2024-07-18 14:25:00,95.37,95.46,95.37,95.41,4442.0,94.1827,94.2716,94.1827,94.2222,4442.0
2024-07-18 14:30:00,95.38,95.39,95.26,95.26,5810.0,94.1926,94.2025,94.0741,94.0741,5810.0
2024-07-18 14:35:00,95.19,95.26,95.17,95.23,5376.0,94.005,94.0741,93.9852,94.0445,5376.0
2024-07-18 14:40:00,95.26,95.26,95.19,95.23,3682.0,94.0741,94.0741,94.005,94.0445,3682.0
2024-07-18 14:45:00,95.23,95.31,95.22,95.23,5892.0,94.0445,94.1235,94.0346,94.0445,5892.0
2024-07-18 14:50:00,95.21,95.22,95.09,95.1,5147.0,94.0247,94.0346,93.9062,93.9161,5147.0
2024-07-18 14:55:00,95.14,95.33,95.14,95.27,4862.0,93.9556,94.1432,93.9556,94.084,4862.0
2024-07-18 15:00:00,95.3,95.3,95.18,95.21,3836.0,94.1136,94.1136,93.9951,94.0247,3836.0
2024-07-18 15:05:00,95.22,95.3,95.19,95.19,4070.0,94.0346,94.1136,94.005,94.005,4070.0
2024-07-18 15:10:00,95.19,95.2,95.15,95.18,2515.0,94.005,94.0148,93.9655,93.9951,2515.0
2024-07-18 15:15:00,95.19,95.27,95.16,95.21,4956.0,94.005,94.084,93.9753,94.0247,4956.0
2024-07-18 15:20:00,95.22,95.27,95.16,95.2,7713.0,94.0346,94.084,93.9753,94.0148,7713.0
2024-07-18 15:25:00,95.21,95.31,95.21,95.27,4063.0,94.0247,94.1235,94.0247,94.084,4063.0
2024-07-18 15:30:00,95.25,95.4,95.25,95.4,10258.0,94.0642,94.2124,94.0642,94.2124,10258.0
2024-07-18 15:35:00,95.39,95.39,95.13,95.16,13627.0,94.2025,94.2025,93.9457,93.9753,13627.0
2024-07-18 15:40:00,95.18,95.2,95.12,95.17,8712.0,93.9951,94.0148,93.9358,93.9852,8712.0
2024-07-18 15:45:00,95.16,95.16,94.99,95.14,16556.0,93.9753,93.9753,93.8075,93.9556,16556.0
2024-07-18 15:50:00,95.12,95.29,95.08,95.13,35996.0,93.9358,94.1037,93.8963,93.9457,35996.0
2024-07-18 15:55:00,95.12,95.32,95.07,95.31,107186.0,93.9358,94.1334,93.8865,94.1235,107186.0
2024-07-19 09:30:00,96.36,96.36,95.37,95.48,68622.0,95.1604,95.1604,94.1827,94.2914,68622.0
2024-07-19 09:35:00,95.65,95.73,95.33,95.33,1670.0,94.4592,94.5382,94.1432,94.1432,1670.0
2024-07-19 09:40:00,95.09,95.27,95.05,95.21,3127.0,93.9062,94.084,93.8667,94.0247,3127.0
2024-07-19 09:45:00,95.07,95.19,94.98,95.19,3825.0,93.8865,94.005,93.7976,94.005,3825.0
2024-07-19 09:50:00,95.1,95.1,94.62,94.75,5305.0,93.9161,93.9161,93.4421,93.5704,5305.0
2024-07-19 09:55:00,94.67,94.68,94.55,94.56,3176.0,93.4914,93.5013,93.3729,93.3828,3176.0
2024-07-19 10:00:00,94.69,94.76,94.6,94.63,3490.0,93.5112,93.5803,93.4223,93.4519,3490.0
2024-07-19 10:05:00,94.63,94.68,94.5,94.68,4462.0,93.4519,93.5013,93.3236,93.5013,4462.0
2024-07-19 10:10:00,94.72,94.97,94.7,94.86,5035.0,93.5408,93.7877,93.5211,93.6791,5035.0
2024-07-19 10:15:00,94.79,95.09,94.78,95.06,1836.0,93.6099,93.9062,93.6001,93.8766,1836.0
2024-07-19 10:20:00,95.06,95.07,94.76,94.78,2884.0,93.8766,93.8865,93.5803,93.6001,2884.0
2024-07-19 10:25:00,94.72,94.72,94.35,94.35,18051.0,93.5408,93.5408,93.1754,93.1754,18051.0
2024-07-19 10:30:00,94.31,94.73,94.29,94.65,13623.0,93.1359,93.5507,93.1162,93.4717,13623.0
2024-07-19 10:35:00,94.69,94.82,94.46,94.46,4255.0,93.5112,93.6396,93.2841,93.2841,4255.0
2024-07-19 10:40:00,94.4,94.59,94.34,94.59,8004.0,93.2248,93.4124,93.1656,93.4124,8004.0
2024-07-19 10:45:00,94.41,94.6,94.41,94.58,8395.0,93.2347,93.4223,93.2347,93.4026,8395.0
2024-07-19 10:50:00,94.59,94.74,94.55,94.69,4012.0,93.4124,93.5606,93.3729,93.5112,4012.0
2024-07-19 10:55:00,94.78,94.8,94.58,94.62,6874.0,93.6001,93.6198,93.4026,93.4421,6874.0
2024-07-19 11:00:00,94.64,94.71,94.54,94.54,4019.0,93.4618,93.5309,93.3631,93.3631,4019.0
2024-07-19 11:05:00,94.58,94.73,94.58,94.67,5617.0,93.4026,93.5507,93.4026,93.4914,5617.0
2024-07-19 11:10:00,94.64,94.68,94.54,94.55,3172.0,93.4618,93.5013,93.3631,93.3729,3172.0
2024-07-19 11:15:00,94.54,94.73,94.5,94.72,5927.0,93.3631,93.5507,93.3236,93.5408,5927.0
2024-07-19 11:20:00,94.71,94.81,94.71,94.76,1947.0,93.5309,93.6297,93.5309,93.5803,1947.0
2024-07-19 11:25:00,94.77,94.77,94.68,94.75,3598.0,93.5902,93.5902,93.5013,93.5704,3598.0
2024-07-19 11:30:00,94.75,94.9,94.69,94.9,2000.0,93.5704,93.7186,93.5112,93.7186,2000.0
2024-07-19 11:35:00,94.91,94.94,94.84,94.86,4736.0,93.7285,93.7581,93.6593,93.6791,4736.0
2024-07-19 11:40:00,94.88,94.88,94.76,94.76,1673.0,93.6988,93.6988,93.5803,93.5803,1673.0
2024-07-19 11:45:00,94.76,94.76,94.67,94.75,2945.0,93.5803,93.5803,93.4914,93.5704,2945.0
2024-07-19 11:50:00,94.72,94.77,94.65,94.75,18404.0,93.5408,93.5902,93.4717,93.5704,18404.0
2024-07-19 11:55:00,94.72,94.85,94.71,94.85,3289.0,93.5408,93.6692,93.5309,93.6692,3289.0
2024-07-19 12:00:00,94.81,94.96,94.81,94.96,3809.0,93.6297,93.7778,93.6297,93.7778,3809.0
2024-07-19 12:05:00,95.01,95.04,94.94,94.99,23393.0,93.8272,93.8568,93.7581,93.8075,23393.0
2024-07-19 12:10:00,95.04,95.06,94.99,95.02,5586.0,93.8568,93.8766,93.8075,93.8371,5586.0
2024-07-19 12:15:00,95.08,95.28,95.08,95.11,6257.0,93.8963,94.0938,93.8963,93.926,6257.0
2024-07-19 12:20:00,95.05,95.1,95.0,95.02,2785.0,93.8667,93.9161,93.8173,93.8371,2785.0
2024-07-19 12:25:00,95.02,95.04,94.99,95.03,4790.0,93.8371,93.8568,93.8075,93.847,4790.0
2024-07-19 12:30:00,95.04,95.04,94.88,94.99,9230.0,93.8568,93.8568,93.6988,93.8075,9230.0
2024-07-19 12:35:00,95.01,95.12,94.99,94.99,4107.0,93.8272,93.9358,93.8075,93.8075,4107.0
2024-07-19 12:40:00,94.99,95.02,94.93,94.96,4310.0,93.8075,93.8371,93.7482,93.7778,4310.0
2024-07-19 12:45:00,94.96,94.96,94.9,94.92,6010.0,93.7778,93.7778,93.7186,93.7383,6010.0
2024-07-19 12:50:00,94.96,95.0,94.94,94.96,3226.0,93.7778,93.8173,93.7581,93.7778,3226.0
2024-07-19 12:55:00,94.99,95.01,94.92,94.97,5059.0,93.8075,93.8272,93.7383,93.7877,5059.0
2024-07-19 13:00:00,94.95,95.0,94.9,95.0,5648.0,93.768,93.8173,93.7186,93.8173,5648.0
2024-07-19 13:05:00,94.95,94.99,94.9,94.92,9331.0,93.768,93.8075,93.7186,93.7383,9331.0
2024-07-19 13:10:00,94.94,94.94,94.84,94.87,5811.0,93.7581,93.7581,93.6593,93.689,5811.0
2024-07-19 13:15:00,94.83,94.87,94.81,94.87,6657.0,93.6495,93.689,93.6297,93.689,6657.0
2024-07-19 13:20:00,94.88,94.89,94.8,94.81,3521.0,93.6988,93.7087,93.6198,93.6297,3521.0
2024-07-19 13:25:00,94.84,94.88,94.81,94.84,3746.0,93.6593,93.6988,93.6297,93.6593,3746.0
2024-07-19 13:30:00,94.84,94.85,94.8,94.84,6164.0,93.6593,93.6692,93.6198,93.6593,6164.0
2024-07-19 13:35:00,94.84,94.95,94.84,94.95,3934.0,93.6593,93.768,93.6593,93.768,3934.0
2024-07-19 13:40:00,94.98,94.98,94.89,94.9,4052.0,93.7976,93.7976,93.7087,93.7186,4052.0
2024-07-19 13:45:00,94.86,94.93,94.86,94.91,4366.0,93.6791,93.7482,93.6791,93.7285,4366.0
2024-07-19 13:50:00,94.9,94.91,94.82,94.86,6181.0,93.7186,93.7285,93.6396,93.6791,6181.0
2024-07-19 13:55:00,94.84,94.94,94.84,94.91,2897.0,93.6593,93.7581,93.6593,93.7285,2897.0
2024-07-19 14:00:00,94.91,94.93,94.87,94.89,5921.0,93.7285,93.7482,93.689,93.7087,5921.0
2024-07-19 14:05:00,94.89,94.93,94.89,94.91,5445.0,93.7087,93.7482,93.7087,93.7285,5445.0
2024-07-19 14:10:00,94.91,95.01,94.91,94.98,7145.0,93.7285,93.8272,93.7285,93.7976,7145.0
2024-07-19 14:15:00,94.95,95.05,94.94,95.03,5121.0,93.768,93.8667,93.7581,93.847,5121.0
2024-07-19 14:20:00,95.05,95.1,95.02,95.1,4789.0,93.8667,93.9161,93.8371,93.9161,4789.0
2024-07-19 14:25:00,95.09,95.15,95.06,95.08,5245.0,93.9062,93.9655,93.8766,93.8963,5245.0
2024-07-19 14:30:00,95.08,95.21,95.04,95.18,5063.0,93.8963,94.0247,93.8568,93.9951,5063.0
2024-07-19 14:35:00,95.18,95.21,95.16,95.21,3757.0,93.9951,94.0247,93.9753,94.0247,3757.0
2024-07-19 14:40:00,95.21,95.29,95.21,95.26,6895.0,94.0247,94.1037,94.0247,94.0741,6895.0
2024-07-19 14:45:00,95.28,95.38,95.24,95.37,7750.0,94.0938,94.1926,94.0543,94.1827,7750.0
2024-07-19 14:50:00,95.36,95.4,95.21,95.32,7517.0,94.1729,94.2124,94.0247,94.1334,7517.0
2024-07-19 14:55:00,95.32,95.42,95.32,95.4,3328.0,94.1334,94.2321,94.1334,94.2124,3328.0
2024-07-19 15:00:00,95.39,95.49,95.38,95.46,6839.0,94.2025,94.3012,94.1926,94.2716,6839.0
2024-07-19 15:05:00,95.47,95.68,95.45,95.56,28094.0,94.2815,94.4889,94.2617,94.3704,28094.0
2024-07-19 15:10:00,95.56,95.63,95.5,95.54,9769.0,94.3704,94.4395,94.3111,94.3506,9769.0
2024-07-19 15:15:00,95.54,95.6,95.49,95.55,13744.0,94.3506,94.4099,94.3012,94.3605,13744.0
2024-07-19 15:20:00,95.55,95.63,95.53,95.59,10514.0,94.3605,94.4395,94.3407,94.4,10514.0
2024-07-19 15:25:00,95.59,95.6,95.36,95.37,6598.0,94.4,94.4099,94.1729,94.1827,6598.0
2024-07-19 15:30:00,95.38,95.46,95.3,95.33,9555.0,94.1926,94.2716,94.1136,94.1432,9555.0
2024-07-19 15:35:00,95.33,95.33,95.16,95.16,10772.0,94.1432,94.1432,93.9753,93.9753,10772.0
2024-07-19 15:40:00,95.17,95.25,95.13,95.17,11009.0,93.9852,94.0642,93.9457,93.9852,11009.0
2024-07-19 15:45:00,95.17,95.3,95.17,95.26,37934.0,93.9852,94.1136,93.9852,94.0741,37934.0
2024-07-19 15:50:00,95.23,95.36,95.09,95.13,55282.0,94.0445,94.1729,93.9062,93.9457,55282.0
2024-07-19 15:55:00,95.13,95.2,94.94,95.03,180083.0,93.9457,94.0148,93.7581,93.847,180083.0
2024-07-22 09:30:00,95.47,95.91,95.21,95.88,18382.0,94.2815,94.716,94.0247,94.6864,18382.0
2024-07-22 09:35:00,95.9,95.91,95.66,95.79,10109.0,94.7061,94.716,94.4691,94.5975,10109.0
2024-07-22 09:40:00,95.75,95.9,95.63,95.79,20352.0,94.558,94.7061,94.4395,94.5975,20352.0
2024-07-22 09:45:00,95.73,96.06,95.68,95.81,12504.0,94.5382,94.8641,94.4889,94.6173,12504.0
2024-07-22 09:50:00,95.94,96.08,95.85,96.05,9354.0,94.7456,94.8839,94.6568,94.8543,9354.0
2024-07-22 09:55:00,96.06,96.16,95.83,95.96,8596.0,94.8641,94.9629,94.637,94.7654,8596.0
2024-07-22 10:00:00,95.92,96.09,95.72,96.09,12818.0,94.7259,94.8938,94.5284,94.8938,12818.0
2024-07-22 10:05:00,96.1,96.3,95.95,96.22,11836.0,94.9036,95.1012,94.7555,95.0221,11836.0
2024-07-22 10:10:00,96.19,96.24,96.09,96.18,13507.0,94.9925,95.0419,94.8938,94.9826,13507.0
2024-07-22 10:15:00,96.28,96.57,96.18,96.5,5847.0,95.0814,95.3678,94.9826,95.2987,5847.0
2024-07-22 10:20:00,96.5,96.7,96.49,96.64,9214.0,95.2987,95.4962,95.2888,95.4369,9214.0
2024-07-22 10:25:00,96.58,96.65,96.46,96.65,13127.0,95.3777,95.4468,95.2592,95.4468,13127.0
2024-07-22 10:30:00,96.63,96.66,96.44,96.64,11788.0,95.427,95.4567,95.2394,95.4369,11788.0
2024-07-22 10:35:00,96.6,96.7,96.49,96.5,19486.0,95.3974,95.4962,95.2888,95.2987,19486.0
2024-07-22 10:40:00,96.55,96.57,96.13,96.17,9864.0,95.348,95.3678,94.9333,94.9728,9864.0
2024-07-22 10:45:00,96.13,96.25,95.97,96.09,5576.0,94.9333,95.0518,94.7753,94.8938,5576.0
2024-07-22 10:50:00,96.07,96.21,96.03,96.15,1992.0,94.874,95.0123,94.8345,94.953,1992.0
2024-07-22 10:55:00,96.16,96.39,96.09,96.34,4655.0,94.9629,95.19,94.8938,95.1407,4655.0
2024-07-22 11:00:00,96.29,96.31,96.21,96.25,8521.0,95.0913,95.111,95.0123,95.0518,8521.0
2024-07-22 11:05:00,96.22,96.33,96.18,96.33,3321.0,95.0221,95.1308,94.9826,95.1308,3321.0
2024-07-22 11:10:00,96.37,96.4,96.31,96.36,1266.0,95.1703,95.1999,95.111,95.1604,1266.0
2024-07-22 11:15:00,96.39,96.57,96.39,96.39,2501.0,95.19,95.3678,95.19,95.19,2501.0
2024-07-22 11:20:00,96.39,96.42,96.29,96.3,2007.0,95.19,95.2197,95.0913,95.1012,2007.0
2024-07-22 11:25:00,96.31,96.34,96.28,96.28,1198.0,95.111,95.1407,95.0814,95.0814,1198.0
2024-07-22 11:30:00,96.23,96.35,96.2,96.35,1482.0,95.032,95.1505,95.0024,95.1505,1482.0
2024-07-22 11:35:00,96.3,96.32,96.18,96.18,1645.0,95.1012,95.1209,94.9826,94.9826,1645.0
2024-07-22 11:40:00,96.19,96.21,96.14,96.21,2976.0,94.9925,95.0123,94.9431,95.0123,2976.0
2024-07-22 11:45:00,96.2,96.21,96.16,96.2,875.0,95.0024,95.0123,94.9629,95.0024,875.0
2024-07-22 11:50:00,96.17,96.17,96.03,96.03,5038.0,94.9728,94.9728,94.8345,94.8345,5038.0
2024-07-22 11:55:00,95.88,95.95,95.83,95.83,1725.0,94.6864,94.7555,94.637,94.637,1725.0
2024-07-22 12:00:00,95.83,95.94,95.78,95.79,5457.0,94.637,94.7456,94.5876,94.5975,5457.0
2024-07-22 12:05:00,95.8,95.82,95.69,95.82,3183.0,94.6074,94.6271,94.4987,94.6271,3183.0
2024-07-22 12:10:00,95.78,95.81,95.55,95.65,4727.0,94.5876,94.6173,94.3605,94.4592,4727.0
2024-07-22 12:15:00,95.67,95.67,95.55,95.55,3753.0,94.479,94.479,94.3605,94.3605,3753.0
2024-07-22 12:20:00,95.61,95.63,95.46,95.51,4129.0,94.4197,94.4395,94.2716,94.321,4129.0
2024-07-22 12:25:00,95.53,95.64,95.5,95.5,4052.0,94.3407,94.4494,94.3111,94.3111,4052.0
2024-07-22 12:30:00,95.5,95.51,95.44,95.46,1525.0,94.3111,94.321,94.2519,94.2716,1525.0
2024-07-22 12:35:00,95.43,95.54,95.43,95.46,2851.0,94.242,94.3506,94.242,94.2716,2851.0
2024-07-22 12:40:00,95.49,95.49,95.29,95.3,4596.0,94.3012,94.3012,94.1037,94.1136,4596.0
2024-07-22 12:45:00,95.29,95.33,95.25,95.25,9442.0,94.1037,94.1432,94.0642,94.0642,9442.0
2024-07-22 12:50:00,95.25,95.35,95.24,95.35,4873.0,94.0642,94.163,94.0543,94.163,4873.0
2024-07-22 12:55:00,95.34,95.39,95.28,95.3,2382.0,94.1531,94.2025,94.0938,94.1136,2382.0
2024-07-22 13:00:00,95.33,95.41,95.32,95.4,2995.0,94.1432,94.2222,94.1334,94.2124,2995.0
2024-07-22 13:05:00,95.43,95.43,95.36,95.37,2120.0,94.242,94.242,94.1729,94.1827,2120.0
2024-07-22 13:10:00,95.37,95.44,95.3,95.44,6276.0,94.1827,94.2519,94.1136,94.2519,6276.0
2024-07-22 13:15:00,95.48,95.52,95.42,95.49,4161.0,94.2914,94.3309,94.2321,94.3012,4161.0
2024-07-22 13:20:00,95.57,95.57,95.39,95.39,4851.0,94.3802,94.3802,94.2025,94.2025,4851.0
2024-07-22 13:25:00,95.39,95.49,95.34,95.49,7386.0,94.2025,94.3012,94.1531,94.3012,7386.0
2024-07-22 13:30:00,95.47,95.56,95.39,95.43,6569.0,94.2815,94.3704,94.2025,94.242,6569.0
2024-07-22 13:35:00,95.39,95.4,95.3,95.33,4119.0,94.2025,94.2124,94.1136,94.1432,4119.0
2024-07-22 13:40:00,95.31,95.41,95.3,95.33,4963.0,94.1235,94.2222,94.1136,94.1432,4963.0
2024-07-22 13:45:00,95.3,95.38,95.3,95.31,3479.0,94.1136,94.1926,94.1136,94.1235,3479.0
2024-07-22 13:50:00,95.3,95.32,95.14,95.15,4282.0,94.1136,94.1334,93.9556,93.9655,4282.0
2024-07-22 13:55:00,95.16,95.29,95.12,95.29,1811.0,93.9753,94.1037,93.9358,94.1037,1811.0
2024-07-22 14:00:00,95.31,95.31,95.22,95.22,1833.0,94.1235,94.1235,94.0346,94.0346,1833.0
2024-07-22 14:05:00,95.2,95.23,95.16,95.23,2145.0,94.0148,94.0445,93.9753,94.0445,2145.0
2024-07-22 14:10:00,95.21,95.24,95.19,95.2,2534.0,94.0247,94.0543,94.005,94.0148,2534.0
2024-07-22 14:15:00,95.2,95.28,95.13,95.21,16693.0,94.0148,94.0938,93.9457,94.0247,16693.0
2024-07-22 14:20:00,95.2,95.21,95.08,95.08,2980.0,94.0148,94.0247,93.8963,93.8963,2980.0
2024-07-22 14:25:00,95.09,95.13,94.98,95.0,28672.0,93.9062,93.9457,93.7976,93.8173,28672.0
2024-07-22 14:30:00,95.0,95.39,95.0,95.39,8211.0,93.8173,94.2025,93.8173,94.2025,8211.0
2024-07-22 14:35:00,95.38,95.44,95.35,95.41,7166.0,94.1926,94.2519,94.163,94.2222,7166.0
2024-07-22 14:40:00,95.46,95.46,95.33,95.34,8817.0,94.2716,94.2716,94.1432,94.1531,8817.0
2024-07-22 14:45:00,95.36,95.42,95.33,95.34,6302.0,94.1729,94.2321,94.1432,94.1531,6302.0
2024-07-22 14:50:00,95.32,95.37,95.3,95.36,2056.0,94.1334,94.1827,94.1136,94.1729,2056.0
2024-07-22 14:55:00,95.38,95.39,95.27,95.28,3163.0,94.1926,94.2025,94.084,94.0938,3163.0
2024-07-22 15:00:00,95.26,95.27,95.18,95.19,9812.0,94.0741,94.084,93.9951,94.005,9812.0
2024-07-22 15:05:00,95.19,95.26,95.15,95.24,6117.0,94.005,94.0741,93.9655,94.0543,6117.0
2024-07-22 15:10:00,95.24,95.25,95.18,95.18,4020.0,94.0543,94.0642,93.9951,93.9951,4020.0
2024-07-22 15:15:00,95.17,95.2,95.14,95.14,7186.0,93.9852,94.0148,93.9556,93.9556,7186.0
2024-07-22 15:20:00,95.14,95.16,95.09,95.12,7363.0,93.9556,93.9753,93.9062,93.9358,7363.0
2024-07-22 15:25:00,95.1,95.13,95.08,95.12,4816.0,93.9161,93.9457,93.8963,93.9358,4816.0
2024-07-22 15:30:00,95.14,95.18,95.1,95.1,6804.0,93.9556,93.9951,93.9161,93.9161,6804.0
2024-07-22 15:35:00,95.1,95.12,94.99,95.04,15087.0,93.9161,93.9358,93.8075,93.8568,15087.0
2024-07-22 15:40:00,95.05,95.16,95.02,95.11,23410.0,93.8667,93.9753,93.8371,93.926,23410.0
2024-07-22 15:45:00,95.12,95.26,95.08,95.22,21659.0,93.9358,94.0741,93.8963,94.0346,21659.0
2024-07-22 15:50:00,95.28,95.38,95.23,95.38,28364.0,94.0938,94.1926,94.0445,94.1926,28364.0
2024-07-22 15:55:00,95.39,95.48,95.29,95.41,110990.0,94.2025,94.2914,94.1037,94.2222,110990.0
2024-07-23 09:30:00,95.67,95.74,95.23,95.29,12486.0,94.479,94.5481,94.0445,94.1037,12486.0
2024-07-23 09:35:00,95.34,95.65,95.23,95.56,5068.0,94.1531,94.4592,94.0445,94.3704,5068.0
2024-07-23 09:40:00,95.49,95.53,95.36,95.53,2108.0,94.3012,94.3407,94.1729,94.3407,2108.0
2024-07-23 09:45:00,95.43,95.66,95.33,95.41,4773.0,94.242,94.4691,94.1432,94.2222,4773.0
2024-07-23 09:50:00,95.34,95.35,95.06,95.11,2150.0,94.1531,94.163,93.8766,93.926,2150.0
2024-07-23 09:55:00,95.07,95.21,95.01,95.09,6247.0,93.8865,94.0247,93.8272,93.9062,6247.0
2024-07-23 10:00:00,95.0,95.24,95.0,95.22,5495.0,93.8173,94.0543,93.8173,94.0346,5495.0
2024-07-23 10:05:00,95.11,95.11,94.85,94.95,5174.0,93.926,93.926,93.6692,93.768,5174.0
2024-07-23 10:10:00,94.87,95.26,94.87,95.24,6889.0,93.689,94.0741,93.689,94.0543,6889.0
2024-07-23 10:15:00,95.37,95.47,95.22,95.32,4432.0,94.1827,94.2815,94.0346,94.1334,4432.0
2024-07-23 10:20:00,95.34,95.34,95.11,95.21,4470.0,94.1531,94.1531,93.926,94.0247,4470.0
2024-07-23 10:25:00,95.31,95.99,95.3,95.99,30785.0,94.1235,94.795,94.1136,94.795,30785.0
2024-07-23 10:30:00,95.95,96.1,95.89,96.1,24582.0,94.7555,94.9036,94.6963,94.9036,24582.0
2024-07-23 10:35:00,96.13,96.17,95.82,95.87,12043.0,94.9333,94.9728,94.6271,94.6765,12043.0
2024-07-23 10:40:00,95.92,95.93,95.58,95.63,11917.0,94.7259,94.7358,94.3901,94.4395,11917.0
2024-07-23 10:45:00,95.61,95.61,95.4,95.53,5004.0,94.4197,94.4197,94.2124,94.3407,5004.0
2024-07-23 10:50:00,95.51,95.58,95.43,95.58,2418.0,94.321,94.3901,94.242,94.3901,2418.0
2024-07-23 10:55:00,95.54,95.61,95.45,95.55,1979.0,94.3506,94.4197,94.2617,94.3605,1979.0
2024-07-23 11:00:00,95.59,95.81,95.59,95.81,3523.0,94.4,94.6173,94.4,94.6173,3523.0
2024-07-23 11:05:00,95.78,95.82,95.63,95.72,3316.0,94.5876,94.6271,94.4395,94.5284,3316.0
2024-07-23 11:10:00,95.74,95.78,95.67,95.72,2308.0,94.5481,94.5876,94.479,94.5284,2308.0
2024-07-23 11:15:00,95.67,95.67,95.47,95.49,3006.0,94.479,94.479,94.2815,94.3012,3006.0
2024-07-23 11:20:00,95.48,95.58,95.48,95.54,3181.0,94.2914,94.3901,94.2914,94.3506,3181.0
2024-07-23 11:25:00,95.57,95.74,95.57,95.73,2505.0,94.3802,94.5481,94.3802,94.5382,2505.0
2024-07-23 11:30:00,95.79,95.79,95.67,95.68,4311.0,94.5975,94.5975,94.479,94.4889,4311.0
2024-07-23 11:35:00,95.67,95.74,95.52,95.74,5204.0,94.479,94.5481,94.3309,94.5481,5204.0
2024-07-23 11:40:00,95.71,95.73,95.6,95.73,1620.0,94.5185,94.5382,94.4099,94.5382,1620.0
2024-07-23 11:45:00,95.66,95.74,95.65,95.7,3432.0,94.4691,94.5481,94.4592,94.5086,3432.0
2024-07-23 11:50:00,95.72,95.75,95.69,95.7,1026.0,94.5284,94.558,94.4987,94.5086,1026.0
2024-07-23 11:55:00,95.64,95.77,95.64,95.75,3688.0,94.4494,94.5777,94.4494,94.558,3688.0
2024-07-23 12:00:00,95.74,95.86,95.74,95.86,2000.0,94.5481,94.6666,94.5481,94.6666,2000.0
2024-07-23 12:05:00,95.86,95.86,95.75,95.75,1712.0,94.6666,94.6666,94.558,94.558,1712.0
2024-07-23 12:10:00,95.75,95.88,95.69,95.85,12716.0,94.558,94.6864,94.4987,94.6568,12716.0
2024-07-23 12:15:00,95.86,95.86,95.74,95.78,3762.0,94.6666,94.6666,94.5481,94.5876,3762.0
2024-07-23 12:20:00,95.8,95.83,95.78,95.78,1310.0,94.6074,94.637,94.5876,94.5876,1310.0
2024-07-23 12:25:00,95.77,95.88,95.73,95.8,5352.0,94.5777,94.6864,94.5382,94.6074,5352.0
2024-07-23 12:30:00,95.64,95.72,95.64,95.66,2050.0,94.4494,94.5284,94.4494,94.4691,2050.0
2024-07-23 12:35:00,95.66,95.72,95.64,95.69,2669.0,94.4691,94.5284,94.4494,94.4987,2669.0
2024-07-23 12:40:00,95.63,95.65,95.59,95.6,1823.0,94.4395,94.4592,94.4,94.4099,1823.0
2024-07-23 12:45:00,95.62,95.62,95.55,95.55,1000.0,94.4296,94.4296,94.3605,94.3605,1000.0
2024-07-23 12:50:00,95.5,95.61,95.5,95.55,2162.0,94.3111,94.4197,94.3111,94.3605,2162.0
2024-07-23 12:55:00,95.59,95.59,95.55,95.55,986.0,94.4,94.4,94.3605,94.3605,986.0
2024-07-23 13:00:00,95.55,95.57,95.52,95.52,16295.0,94.3605,94.3802,94.3309,94.3309,16295.0
2024-07-23 13:05:00,95.49,95.5,95.41,95.41,2346.0,94.3012,94.3111,94.2222,94.2222,2346.0
2024-07-23 13:10:00,95.37,95.43,95.37,95.37,8003.0,94.1827,94.242,94.1827,94.1827,8003.0
2024-07-23 13:15:00,95.3,95.45,95.26,95.45,5128.0,94.1136,94.2617,94.0741,94.2617,5128.0
2024-07-23 13:20:00,95.43,95.54,95.43,95.53,2845.0,94.242,94.3506,94.242,94.3407,2845.0
2024-07-23 13:25:00,95.54,95.56,95.45,95.56,13036.0,94.3506,94.3704,94.2617,94.3704,13036.0
2024-07-23 13:30:00,95.47,95.58,95.47,95.54,2099.0,94.2815,94.3901,94.2815,94.3506,2099.0
2024-07-23 13:35:00,95.57,95.59,95.53,95.56,1526.0,94.3802,94.4,94.3407,94.3704,1526.0
2024-07-23 13:40:00,95.58,95.63,95.57,95.61,3914.0,94.3901,94.4395,94.3802,94.4197,3914.0
2024-07-23 13:45:00,95.58,95.67,95.55,95.55,2521.0,94.3901,94.479,94.3605,94.3605,2521.0
2024-07-23 13:50:00,95.54,95.59,95.51,95.57,2756.0,94.3506,94.4,94.321,94.3802,2756.0
2024-07-23 13:55:00,95.55,95.61,95.49,95.54,7283.0,94.3605,94.4197,94.3012,94.3506,7283.0
2024-07-23 14:00:00,95.56,95.61,95.54,95.61,2380.0,94.3704,94.4197,94.3506,94.4197,2380.0
2024-07-23 14:05:00,95.59,95.77,95.59,95.75,5469.0,94.4,94.5777,94.4,94.558,5469.0
2024-07-23 14:10:00,95.73,95.84,95.73,95.84,3713.0,94.5382,94.6469,94.5382,94.6469,3713.0
2024-07-23 14:15:00,95.85,95.9,95.82,95.86,9564.0,94.6568,94.7061,94.6271,94.6666,9564.0
2024-07-23 14:20:00,95.87,95.89,95.82,95.82,5110.0,94.6765,94.6963,94.6271,94.6271,5110.0
2024-07-23 14:25:00,95.83,95.86,95.78,95.81,7307.0,94.637,94.6666,94.5876,94.6173,7307.0
2024-07-23 14:30:00,95.83,95.95,95.82,95.94,6196.0,94.637,94.7555,94.6271,94.7456,6196.0
2024-07-23 14:35:00,95.93,95.94,95.81,95.92,7163.0,94.7358,94.7456,94.6173,94.7259,7163.0
2024-07-23 14:40:00,95.91,95.92,95.84,95.84,2579.0,94.716,94.7259,94.6469,94.6469,2579.0
2024-07-23 14:45:00,95.86,95.87,95.74,95.77,6680.0,94.6666,94.6765,94.5481,94.5777,6680.0
2024-07-23 14:50:00,95.78,95.81,95.74,95.8,4852.0,94.5876,94.6173,94.5481,94.6074,4852.0
2024-07-23 14:55:00,95.78,95.78,95.71,95.71,6370.0,94.5876,94.5876,94.5185,94.5185,6370.0
2024-07-23 15:00:00,95.7,95.71,95.58,95.62,4504.0,94.5086,94.5185,94.3901,94.4296,4504.0
2024-07-23 15:05:00,95.6,95.67,95.6,95.67,4016.0,94.4099,94.479,94.4099,94.479,4016.0
2024-07-23 15:10:00,95.65,95.65,95.54,95.55,3424.0,94.4592,94.4592,94.3506,94.3605,3424.0
2024-07-23 15:15:00,95.5,95.59,95.49,95.57,5014.0,94.3111,94.4,94.3012,94.3802,5014.0
2024-07-23 15:20:00,95.59,95.59,95.52,95.54,7245.0,94.4,94.4,94.3309,94.3506,7245.0
2024-07-23 15:25:00,95.55,95.65,95.54,95.55,8744.0,94.3605,94.4592,94.3506,94.3605,8744.0
2024-07-23 15:30:00,95.54,95.68,95.53,95.68,11994.0,94.3506,94.4889,94.3407,94.4889,11994.0
2024-07-23 15:35:00,95.67,95.68,95.62,95.65,6646.0,94.479,94.4889,94.4296,94.4592,6646.0
2024-07-23 15:40:00,95.63,95.75,95.6,95.7,7368.0,94.4395,94.558,94.4099,94.5086,7368.0
2024-07-23 15:45:00,95.69,95.73,95.64,95.66,13985.0,94.4987,94.5382,94.4494,94.4691,13985.0
2024-07-23 15:50:00,95.67,95.73,95.57,95.61,28956.0,94.479,94.5382,94.3802,94.4197,28956.0
2024-07-23 15:55:00,95.61,95.91,95.6,95.82,98701.0,94.4197,94.716,94.4099,94.6271,98701.0
2024-07-24 09:30:00,96.19,96.23,95.77,95.77,11570.0,94.9925,95.032,94.5777,94.5777,11570.0
2024-07-24 09:35:00,95.83,96.4,95.83,96.4,1941.0,94.637,95.1999,94.637,95.1999,1941.0
2024-07-24 09:40:00,96.33,96.65,96.26,96.65,5408.0,95.1308,95.4468,95.0616,95.4468,5408.0
2024-07-24 09:45:00,96.77,96.85,96.65,96.72,5505.0,95.5653,95.6443,95.4468,95.5159,5505.0
2024-07-24 09:50:00,96.62,96.73,96.41,96.45,9907.0,95.4172,95.5258,95.2098,95.2493,9907.0
2024-07-24 09:55:00,96.49,96.5,96.05,96.12,7792.0,95.2888,95.2987,94.8543,94.9234,7792.0
2024-07-24 10:00:00,96.09,96.23,96.01,96.12,10000.0,94.8938,95.032,94.8148,94.9234,10000.0
2024-07-24 10:05:00,96.05,96.19,96.0,96.04,3091.0,94.8543,94.9925,94.8049,94.8444,3091.0
2024-07-24 10:10:00,96.03,96.05,95.9,95.97,9383.0,94.8345,94.8543,94.7061,94.7753,9383.0
2024-07-24 10:15:00,95.96,95.96,95.75,95.8,7505.0,94.7654,94.7654,94.558,94.6074,7505.0
2024-07-24 10:20:00,95.83,95.86,95.72,95.72,5468.0,94.637,94.6666,94.5284,94.5284,5468.0
2024-07-24 10:25:00,95.75,95.75,95.46,95.56,2499.0,94.558,94.558,94.2716,94.3704,2499.0
2024-07-24 10:30:00,95.56,95.56,95.36,95.39,2859.0,94.3704,94.3704,94.1729,94.2025,2859.0
2024-07-24 10:35:00,95.39,95.42,95.22,95.26,9663.0,94.2025,94.2321,94.0346,94.0741,9663.0
2024-07-24 10:40:00,95.26,95.36,95.13,95.34,9854.0,94.0741,94.1729,93.9457,94.1531,9854.0
2024-07-24 10:45:00,95.31,95.42,95.31,95.39,6399.0,94.1235,94.2321,94.1235,94.2025,6399.0
2024-07-24 10:50:00,95.39,95.46,95.33,95.34,5214.0,94.2025,94.2716,94.1432,94.1531,5214.0
2024-07-24 10:55:00,95.32,95.52,95.32,95.44,6413.0,94.1334,94.3309,94.1334,94.2519,6413.0
2024-07-24 11:00:00,95.41,95.41,95.3,95.31,2455.0,94.2222,94.2222,94.1136,94.1235,2455.0
2024-07-24 11:05:00,95.28,95.46,95.25,95.46,6223.0,94.0938,94.2716,94.0642,94.2716,6223.0
2024-07-24 11:10:00,95.47,95.78,95.47,95.78,25124.0,94.2815,94.5876,94.2815,94.5876,25124.0
2024-07-24 11:15:00,95.76,95.81,95.71,95.76,8294.0,94.5679,94.6173,94.5185,94.5679,8294.0
2024-07-24 11:20:00,95.78,95.93,95.78,95.81,13739.0,94.5876,94.7358,94.5876,94.6173,13739.0
2024-07-24 11:25:00,95.84,95.84,95.7,95.83,13113.0,94.6469,94.6469,94.5086,94.637,13113.0
2024-07-24 11:30:00,95.78,96.07,95.77,96.06,6642.0,94.5876,94.874,94.5777,94.8641,6642.0
2024-07-24 11:35:00,96.11,96.11,95.99,96.1,3320.0,94.9135,94.9135,94.795,94.9036,3320.0
2024-07-24 11:40:00,96.05,96.17,96.05,96.09,2876.0,94.8543,94.9728,94.8543,94.8938,2876.0
2024-07-24 11:45:00,96.14,96.19,96.0,96.1,5472.0,94.9431,94.9925,94.8049,94.9036,5472.0
2024-07-24 11:50:00,96.13,96.19,96.03,96.06,7663.0,94.9333,94.9925,94.8345,94.8641,7663.0
2024-07-24 11:55:00,96.04,96.25,96.01,96.18,5331.0,94.8444,95.0518,94.8148,94.9826,5331.0
2024-07-24 12:00:00,96.18,96.23,96.13,96.16,9859.0,94.9826,95.032,94.9333,94.9629,9859.0
2024-07-24 12:05:00,96.17,96.31,96.17,96.28,7054.0,94.9728,95.111,94.9728,95.0814,7054.0
2024-07-24 12:10:00,96.28,96.48,96.27,96.45,5957.0,95.0814,95.2789,95.0715,95.2493,5957.0
2024-07-24 12:15:00,96.46,96.51,96.4,96.4,5819.0,95.2592,95.3085,95.1999,95.1999,5819.0
2024-07-24 12:20:00,96.43,96.53,96.41,96.41,4483.0,95.2295,95.3283,95.2098,95.2098,4483.0
2024-07-24 12:25:00,96.42,96.47,96.37,96.41,4541.0,95.2197,95.269,95.1703,95.2098,4541.0
2024-07-24 12:30:00,96.43,96.45,96.37,96.38,5648.0,95.2295,95.2493,95.1703,95.1802,5648.0
2024-07-24 12:35:00,96.38,96.51,96.37,96.42,4524.0,95.1802,95.3085,95.1703,95.2197,4524.0
2024-07-24 12:40:00,96.44,96.54,96.42,96.48,3439.0,95.2394,95.3382,95.2197,95.2789,3439.0
2024-07-24 12:45:00,96.48,96.52,96.45,96.45,2270.0,95.2789,95.3184,95.2493,95.2493,2270.0
2024-07-24 12:50:00,96.45,96.45,96.35,96.42,3637.0,95.2493,95.2493,95.1505,95.2197,3637.0
2024-07-24 12:55:00,96.44,96.58,96.44,96.56,4870.0,95.2394,95.3777,95.2394,95.3579,4870.0
2024-07-24 13:00:00,96.58,96.58,96.5,96.53,4826.0,95.3777,95.3777,95.2987,95.3283,4826.0
2024-07-24 13:05:00,96.55,96.63,96.55,96.6,2696.0,95.348,95.427,95.348,95.3974,2696.0
2024-07-24 13:10:00,96.59,96.65,96.55,96.62,4843.0,95.3875,95.4468,95.348,95.4172,4843.0
2024-07-24 13:15:00,96.62,96.68,96.58,96.58,2835.0,95.4172,95.4764,95.3777,95.3777,2835.0
2024-07-24 13:20:00,96.59,96.68,96.58,96.67,5144.0,95.3875,95.4764,95.3777,95.4665,5144.0
2024-07-24 13:25:00,96.65,96.65,96.42,96.52,5029.0,95.4468,95.4468,95.2197,95.3184,5029.0
2024-07-24 13:30:00,96.53,96.53,96.43,96.51,4854.0,95.3283,95.3283,95.2295,95.3085,4854.0
2024-07-24 13:35:00,96.47,96.59,96.47,96.52,3026.0,95.269,95.3875,95.269,95.3184,3026.0
2024-07-24 13:40:00,96.54,96.56,96.49,96.54,7000.0,95.3382,95.3579,95.2888,95.3382,7000.0
2024-07-24 13:45:00,96.56,96.6,96.54,96.55,3831.0,95.3579,95.3974,95.3382,95.348,3831.0
2024-07-24 13:50:00,96.56,96.64,96.5,96.61,6216.0,95.3579,95.4369,95.2987,95.4073,6216.0
2024-07-24 13:55:00,96.59,96.71,96.58,96.58,5212.0,95.3875,95.506,95.3777,95.3777,5212.0
2024-07-24 14:00:00,96.59,96.71,96.53,96.67,6065.0,95.3875,95.506,95.3283,95.4665,6065.0
2024-07-24 14:05:00,96.66,96.73,96.66,96.68,5855.0,95.4567,95.5258,95.4567,95.4764,5855.0
2024-07-24 14:10:00,96.68,96.77,96.64,96.74,6192.0,95.4764,95.5653,95.4369,95.5357,6192.0
2024-07-24 14:15:00,96.72,96.77,96.71,96.77,2691.0,95.5159,95.5653,95.506,95.5653,2691.0
2024-07-24 14:20:00,96.76,96.82,96.73,96.79,7532.0,95.5554,95.6147,95.5258,95.5851,7532.0
2024-07-24 14:25:00,96.77,96.79,96.66,96.72,5514.0,95.5653,95.5851,95.4567,95.5159,5514.0
2024-07-24 14:30:00,96.71,96.77,96.67,96.68,4412.0,95.506,95.5653,95.4665,95.4764,4412.0
2024-07-24 14:35:00,96.71,96.8,96.71,96.73,5569.0,95.506,95.5949,95.506,95.5258,5569.0
2024-07-24 14:40:00,96.73,96.82,96.73,96.78,5804.0,95.5258,95.6147,95.5258,95.5752,5804.0
2024-07-24 14:45:00,96.76,96.79,96.7,96.74,5718.0,95.5554,95.5851,95.4962,95.5357,5718.0
2024-07-24 14:50:00,96.76,96.8,96.66,96.73,5939.0,95.5554,95.5949,95.4567,95.5258,5939.0
2024-07-24 14:55:00,96.73,96.8,96.7,96.8,4790.0,95.5258,95.5949,95.4962,95.5949,4790.0
2024-07-24 15:00:00,96.78,96.78,96.59,96.62,9146.0,95.5752,95.5752,95.3875,95.4172,9146.0
2024-07-24 15:05:00,96.6,96.61,96.45,96.47,16648.0,95.3974,95.4073,95.2493,95.269,16648.0
2024-07-24 15:10:00,96.47,96.51,96.4,96.4,7996.0,95.269,95.3085,95.1999,95.1999,7996.0
2024-07-24 15:15:00,96.42,96.54,96.4,96.49,12151.0,95.2197,95.3382,95.1999,95.2888,12151.0
2024-07-24 15:20:00,96.51,96.55,96.44,96.51,11789.0,95.3085,95.348,95.2394,95.3085,11789.0
2024-07-24 15:25:00,96.49,96.54,96.45,96.51,9610.0,95.2888,95.3382,95.2493,95.3085,9610.0
2024-07-24 15:30:00,96.54,96.57,96.47,96.55,15095.0,95.3382,95.3678,95.269,95.348,15095.0
2024-07-24 15:35:00,96.55,96.56,96.47,96.5,10200.0,95.348,95.3579,95.269,95.2987,10200.0
2024-07-24 15:40:00,96.51,96.53,96.36,96.47,14039.0,95.3085,95.3283,95.1604,95.269,14039.0
2024-07-24 15:45:00,96.45,96.54,96.42,96.49,28617.0,95.2493,95.3382,95.2197,95.2888,28617.0
2024-07-24 15:50:00,96.49,96.67,96.47,96.62,59403.0,95.2888,95.4665,95.269,95.4172,59403.0
2024-07-24 15:55:00,96.63,96.76,96.61,96.67,174822.0,95.427,95.5554,95.4073,95.4665,174822.0
2024-07-25 09:30:00,97.04,97.76,97.02,97.76,16292.0,95.8319,96.543,95.8122,96.543,16292.0
2024-07-25 09:35:00,97.76,98.12,97.76,97.8,4448.0,96.543,96.8985,96.543,96.5825,4448.0
2024-07-25 09:40:00,97.81,98.05,97.77,97.95,27044.0,96.5924,96.8294,96.5529,96.7306,27044.0
2024-07-25 09:45:00,97.96,98.05,97.66,97.66,7359.0,96.7405,96.8294,96.4442,96.4442,7359.0
2024-07-25 09:50:00,97.68,97.9,97.58,97.88,4712.0,96.464,96.6812,96.3652,96.6615,4712.0
2024-07-25 09:55:00,97.95,98.06,97.8,98.06,6099.0,96.7306,96.8392,96.5825,96.8392,6099.0
2024-07-25 10:00:00,98.03,98.12,97.86,98.11,6375.0,96.8096,96.8985,96.6417,96.8886,6375.0
2024-07-25 10:05:00,98.09,98.45,98.03,98.39,19874.0,96.8689,97.2244,96.8096,97.1651,19874.0
2024-07-25 10:10:00,98.42,98.9,98.42,98.77,16756.0,97.1948,97.6688,97.1948,97.5404,16756.0
2024-07-25 10:15:00,98.75,98.75,98.33,98.43,10487.0,97.5207,97.5207,97.1059,97.2046,10487.0
2024-07-25 10:20:00,98.45,98.45,98.11,98.16,33973.0,97.2244,97.2244,96.8886,96.938,33973.0
2024-07-25 10:25:00,98.1,98.26,98.07,98.26,5135.0,96.8787,97.0368,96.8491,97.0368,5135.0
2024-07-25 10:30:00,98.23,98.35,97.93,98.08,10815.0,97.0071,97.1256,96.7109,96.859,10815.0
2024-07-25 10:35:00,98.08,98.14,97.88,97.88,8572.0,96.859,96.9182,96.6615,96.6615,8572.0
2024-07-25 10:40:00,97.9,97.9,97.58,97.61,7743.0,96.6812,96.6812,96.3652,96.3948,7743.0
2024-07-25 10:45:00,97.63,97.63,97.42,97.47,7821.0,96.4146,96.4146,96.2072,96.2566,7821.0
2024-07-25 10:50:00,97.44,97.54,97.14,97.39,37648.0,96.227,96.3257,95.9307,96.1776,37648.0
2024-07-25 10:55:00,97.39,97.39,97.2,97.23,9202.0,96.1776,96.1776,95.9899,96.0196,9202.0
2024-07-25 11:00:00,97.22,97.47,97.19,97.47,7120.0,96.0097,96.2566,95.9801,96.2566,7120.0
2024-07-25 11:05:00,97.46,97.53,97.4,97.45,7072.0,96.2467,96.3158,96.1875,96.2368,7072.0
2024-07-25 11:10:00,97.45,97.47,97.32,97.43,3228.0,96.2368,96.2566,96.1085,96.2171,3228.0
2024-07-25 11:15:00,97.43,97.63,97.42,97.56,11579.0,96.2171,96.4146,96.2072,96.3455,11579.0
2024-07-25 11:20:00,97.59,97.76,97.56,97.73,17116.0,96.3751,96.543,96.3455,96.5133,17116.0
2024-07-25 11:25:00,97.76,97.81,97.68,97.73,14064.0,96.543,96.5924,96.464,96.5133,14064.0
2024-07-25 11:30:00,97.69,97.69,97.44,97.53,8685.0,96.4738,96.4738,96.227,96.3158,8685.0
2024-07-25 11:35:00,97.5,97.69,97.5,97.69,8473.0,96.2862,96.4738,96.2862,96.4738,8473.0
2024-07-25 11:40:00,97.67,98.05,97.66,98.04,10044.0,96.4541,96.8294,96.4442,96.8195,10044.0
2024-07-25 11:45:00,98.0,98.16,97.93,98.04,17391.0,96.78,96.938,96.7109,96.8195,17391.0
2024-07-25 11:50:00,98.07,98.08,97.84,97.89,9427.0,96.8491,96.859,96.622,96.6714,9427.0
2024-07-25 11:55:00,97.89,97.93,97.74,97.77,8376.0,96.6714,96.7109,96.5232,96.5529,8376.0
2024-07-25 12:00:00,97.77,97.82,97.77,97.8,5300.0,96.5529,96.6022,96.5529,96.5825,5300.0
2024-07-25 12:05:00,97.79,97.9,97.79,97.85,7436.0,96.5726,96.6812,96.5726,96.6319,7436.0
2024-07-25 12:10:00,97.85,97.95,97.85,97.91,6596.0,96.6319,96.7306,96.6319,96.6911,6596.0
2024-07-25 12:15:00,97.9,98.0,97.8,97.84,6337.0,96.6812,96.78,96.5825,96.622,6337.0
2024-07-25 12:20:00,97.84,97.9,97.75,97.89,5576.0,96.622,96.6812,96.5331,96.6714,5576.0
2024-07-25 12:25:00,97.91,97.94,97.87,97.89,5437.0,96.6911,96.7207,96.6516,96.6714,5437.0
2024-07-25 12:30:00,97.88,97.93,97.68,97.69,6610.0,96.6615,96.7109,96.464,96.4738,6610.0
2024-07-25 12:35:00,97.7,97.79,97.68,97.7,6725.0,96.4837,96.5726,96.464,96.4837,6725.0
2024-07-25 12:40:00,97.7,97.87,97.7,97.81,8451.0,96.4837,96.6516,96.4837,96.5924,8451.0
2024-07-25 12:45:00,97.82,97.82,97.57,97.6,8619.0,96.6022,96.6022,96.3553,96.385,8619.0
2024-07-25 12:50:00,97.62,97.74,97.62,97.71,6629.0,96.4047,96.5232,96.4047,96.4936,6629.0
2024-07-25 12:55:00,97.73,97.76,97.64,97.64,11401.0,96.5133,96.543,96.4245,96.4245,11401.0
2024-07-25 13:00:00,97.66,97.66,97.54,97.58,5409.0,96.4442,96.4442,96.3257,96.3652,5409.0
2024-07-25 13:05:00,97.54,97.66,97.54,97.66,3766.0,96.3257,96.4442,96.3257,96.4442,3766.0
2024-07-25 13:10:00,97.67,97.76,97.65,97.66,6703.0,96.4541,96.543,96.4343,96.4442,6703.0
2024-07-25 13:15:00,97.67,97.67,97.53,97.55,7260.0,96.4541,96.4541,96.3158,96.3356,7260.0
2024-07-25 13:20:00,97.57,97.63,97.54,97.61,3593.0,96.3553,96.4146,96.3257,96.3948,3593.0
2024-07-25 13:25:00,97.65,97.73,97.6,97.62,6854.0,96.4343,96.5133,96.385,96.4047,6854.0
2024-07-25 13:30:00,97.58,97.67,97.57,97.67,7400.0,96.3652,96.4541,96.3553,96.4541,7400.0
2024-07-25 13:35:00,97.68,97.71,97.58,97.59,5817.0,96.464,96.4936,96.3652,96.3751,5817.0
2024-07-25 13:40:00,97.6,97.77,97.6,97.77,5745.0,96.385,96.5529,96.385,96.5529,5745.0
2024-07-25 13:45:00,97.77,97.77,97.53,97.55,6750.0,96.5529,96.5529,96.3158,96.3356,6750.0
2024-07-25 13:50:00,97.52,97.61,97.52,97.56,4466.0,96.306,96.3948,96.306,96.3455,4466.0
2024-07-25 13:55:00,97.59,97.59,97.47,97.52,5921.0,96.3751,96.3751,96.2566,96.306,5921.0
2024-07-25 14:00:00,97.51,97.51,97.42,97.49,6866.0,96.2961,96.2961,96.2072,96.2763,6866.0
2024-07-25 14:05:00,97.5,97.6,97.49,97.6,4079.0,96.2862,96.385,96.2763,96.385,4079.0
2024-07-25 14:10:00,97.57,97.58,97.45,97.45,4618.0,96.3553,96.3652,96.2368,96.2368,4618.0
2024-07-25 14:15:00,97.45,97.52,97.45,97.48,3821.0,96.2368,96.306,96.2368,96.2665,3821.0
2024-07-25 14:20:00,97.48,97.53,97.42,97.46,4259.0,96.2665,96.3158,96.2072,96.2467,4259.0
2024-07-25 14:25:00,97.48,97.49,97.34,97.34,2321.0,96.2665,96.2763,96.1282,96.1282,2321.0
2024-07-25 14:30:00,97.35,97.38,97.3,97.3,3506.0,96.1381,96.1677,96.0887,96.0887,3506.0
2024-07-25 14:35:00,97.3,97.34,97.27,97.31,9464.0,96.0887,96.1282,96.0591,96.0986,9464.0
2024-07-25 14:40:00,97.27,97.27,97.2,97.21,3511.0,96.0591,96.0591,95.9899,95.9998,3511.0
2024-07-25 14:45:00,97.23,97.25,97.07,97.08,4270.0,96.0196,96.0393,95.8616,95.8714,4270.0
2024-07-25 14:50:00,97.08,97.09,97.03,97.03,2313.0,95.8714,95.8813,95.8221,95.8221,2313.0
2024-07-25 14:55:00,97.04,97.13,97.03,97.06,6499.0,95.8319,95.9208,95.8221,95.8517,6499.0
2024-07-25 15:00:00,97.04,97.04,96.89,96.92,6988.0,95.8319,95.8319,95.6838,95.7134,6988.0
2024-07-25 15:05:00,96.91,96.96,96.86,96.93,7127.0,95.7036,95.7529,95.6542,95.7233,7127.0
2024-07-25 15:10:00,96.95,96.99,96.87,96.95,7581.0,95.7431,95.7826,95.6641,95.7431,7581.0
2024-07-25 15:15:00,96.95,97.05,96.95,97.03,4914.0,95.7431,95.8418,95.7431,95.8221,4914.0
2024-07-25 15:20:00,97.05,97.17,97.02,97.16,7180.0,95.8418,95.9603,95.8122,95.9504,7180.0
2024-07-25 15:25:00,97.15,97.31,97.15,97.29,8765.0,95.9406,96.0986,95.9406,96.0788,8765.0
2024-07-25 15:30:00,97.25,97.28,97.2,97.24,9477.0,96.0393,96.069,95.9899,96.0294,9477.0
2024-07-25 15:35:00,97.24,97.24,97.01,97.03,10187.0,96.0294,96.0294,95.8023,95.8221,10187.0
2024-07-25 15:40:00,97.0,97.08,96.98,97.0,10312.0,95.7924,95.8714,95.7727,95.7924,10312.0
2024-07-25 15:45:00,96.98,97.11,96.95,97.08,24294.0,95.7727,95.9011,95.7431,95.8714,24294.0
2024-07-25 15:50:00,97.06,97.17,96.94,96.94,25876.0,95.8517,95.9603,95.7332,95.7332,25876.0
2024-07-25 15:55:00,96.96,97.04,96.85,96.97,90091.0,95.7529,95.8319,95.6443,95.7628,90091.0
2024-07-26 09:30:00,97.18,97.74,97.18,97.51,12736.0,95.9702,96.5232,95.9702,96.2961,12736.0
2024-07-26 09:35:00,97.5,97.55,97.26,97.42,1818.0,96.2862,96.3356,96.0492,96.2072,1818.0
2024-07-26 09:40:00,97.41,98.07,97.26,97.8,7429.0,96.1973,96.8491,96.0492,96.5825,7429.0
2024-07-26 09:45:00,97.62,97.97,97.62,97.95,5710.0,96.4047,96.7504,96.4047,96.7306,5710.0
2024-07-26 09:50:00,97.95,98.03,97.78,97.98,14106.0,96.7306,96.8096,96.5627,96.7602,14106.0
2024-07-26 09:55:00,98.01,98.01,97.6,97.73,16323.0,96.7899,96.7899,96.385,96.5133,16323.0
2024-07-26 10:00:00,97.64,97.91,97.59,97.91,16156.0,96.4245,96.6911,96.3751,96.6911,16156.0
2024-07-26 10:05:00,97.92,97.97,97.7,97.95,14189.0,96.701,96.7504,96.4837,96.7306,14189.0
2024-07-26 10:10:00,97.92,98.02,97.9,98.0,6664.0,96.701,96.7997,96.6812,96.78,6664.0
2024-07-26 10:15:00,98.04,98.18,97.98,98.0,4101.0,96.8195,96.9577,96.7602,96.78,4101.0
2024-07-26 10:20:00,98.0,98.09,97.99,98.09,2411.0,96.78,96.8689,96.7701,96.8689,2411.0
2024-07-26 10:25:00,98.04,98.26,98.02,98.1,4445.0,96.8195,97.0368,96.7997,96.8787,4445.0
2024-07-26 10:30:00,98.09,98.18,97.99,98.02,5686.0,96.8689,96.9577,96.7701,96.7997,5686.0
2024-07-26 10:35:00,98.0,98.36,98.0,98.36,4230.0,96.78,97.1355,96.78,97.1355,4230.0
2024-07-26 10:40:00,98.31,98.34,98.23,98.28,2480.0,97.0861,97.1158,97.0071,97.0565,2480.0
2024-07-26 10:45:00,98.31,98.35,98.23,98.24,3055.0,97.0861,97.1256,97.0071,97.017,3055.0
2024-07-26 10:50:00,98.26,98.26,98.1,98.25,4704.0,97.0368,97.0368,96.8787,97.0269,4704.0
2024-07-26 10:55:00,98.25,98.34,98.15,98.31,9995.0,97.0269,97.1158,96.9281,97.0861,9995.0
2024-07-26 11:00:00,98.34,98.38,98.28,98.28,4393.0,97.1158,97.1553,97.0565,97.0565,4393.0
2024-07-26 11:05:00,98.26,98.29,98.17,98.17,3294.0,97.0368,97.0664,96.9479,96.9479,3294.0
2024-07-26 11:10:00,98.19,98.29,98.15,98.28,3797.0,96.9676,97.0664,96.9281,97.0565,3797.0
2024-07-26 11:15:00,98.28,98.33,98.27,98.31,1457.0,97.0565,97.1059,97.0466,97.0861,1457.0
2024-07-26 11:20:00,98.31,98.32,98.26,98.27,2161.0,97.0861,97.096,97.0368,97.0466,2161.0
2024-07-26 11:25:00,98.23,98.38,98.22,98.33,2932.0,97.0071,97.1553,96.9972,97.1059,2932.0
2024-07-26 11:30:00,98.31,98.31,98.22,98.25,2371.0,97.0861,97.0861,96.9972,97.0269,2371.0
2024-07-26 11:35:00,98.23,98.26,98.22,98.23,1990.0,97.0071,97.0368,96.9972,97.0071,1990.0
2024-07-26 11:40:00,98.25,98.29,98.18,98.18,2965.0,97.0269,97.0664,96.9577,96.9577,2965.0
2024-07-26 11:45:00,98.18,98.28,98.17,98.21,5230.0,96.9577,97.0565,96.9479,96.9874,5230.0
2024-07-26 11:50:00,98.25,98.39,98.24,98.38,5225.0,97.0269,97.1651,97.017,97.1553,5225.0
2024-07-26 11:55:00,98.39,98.45,98.37,98.39,3370.0,97.1651,97.2244,97.1454,97.1651,3370.0
2024-07-26 12:00:00,98.41,98.48,98.35,98.41,4492.0,97.1849,97.254,97.1256,97.1849,4492.0
2024-07-26 12:05:00,98.37,98.47,98.25,98.46,4392.0,97.1454,97.2441,97.0269,97.2343,4392.0
2024-07-26 12:10:00,98.46,98.52,98.37,98.47,3947.0,97.2343,97.2935,97.1454,97.2441,3947.0
2024-07-26 12:15:00,98.47,98.47,98.34,98.39,4708.0,97.2441,97.2441,97.1158,97.1651,4708.0
2024-07-26 12:20:00,98.4,98.41,98.36,98.38,2670.0,97.175,97.1849,97.1355,97.1553,2670.0
2024-07-26 12:25:00,98.4,98.5,98.37,98.47,4584.0,97.175,97.2738,97.1454,97.2441,4584.0
2024-07-26 12:30:00,98.47,98.51,98.46,98.49,4908.0,97.2441,97.2836,97.2343,97.2639,4908.0
2024-07-26 12:35:00,98.5,98.63,98.5,98.58,10967.0,97.2738,97.4021,97.2738,97.3528,10967.0
2024-07-26 12:40:00,98.55,98.66,98.54,98.64,6583.0,97.3231,97.4318,97.3133,97.412,6583.0
2024-07-26 12:45:00,98.64,98.64,98.56,98.56,2564.0,97.412,97.412,97.333,97.333,2564.0
2024-07-26 12:50:00,98.56,98.72,98.54,98.66,4220.0,97.333,97.491,97.3133,97.4318,4220.0
2024-07-26 12:55:00,98.67,98.78,98.63,98.69,6117.0,97.4416,97.5503,97.4021,97.4614,6117.0
2024-07-26 13:00:00,98.71,98.74,98.69,98.74,1996.0,97.4811,97.5108,97.4614,97.5108,1996.0
2024-07-26 13:05:00,98.72,98.83,98.7,98.83,6753.0,97.491,97.5997,97.4713,97.5997,6753.0
2024-07-26 13:10:00,98.8,98.83,98.65,98.67,2896.0,97.57,97.5997,97.4219,97.4416,2896.0
2024-07-26 13:15:00,98.67,98.7,98.65,98.67,9609.0,97.4416,97.4713,97.4219,97.4416,9609.0
2024-07-26 13:20:00,98.69,98.72,98.58,98.58,6246.0,97.4614,97.491,97.3528,97.3528,6246.0
2024-07-26 13:25:00,98.55,98.62,98.55,98.59,5405.0,97.3231,97.3923,97.3231,97.3626,5405.0
2024-07-26 13:30:00,98.61,98.61,98.37,98.41,3743.0,97.3824,97.3824,97.1454,97.1849,3743.0
2024-07-26 13:35:00,98.39,98.49,98.29,98.32,7305.0,97.1651,97.2639,97.0664,97.096,7305.0
2024-07-26 13:40:00,98.33,98.35,98.29,98.34,3113.0,97.1059,97.1256,97.0664,97.1158,3113.0
2024-07-26 13:45:00,98.36,98.38,98.28,98.34,5564.0,97.1355,97.1553,97.0565,97.1158,5564.0
2024-07-26 13:50:00,98.35,98.41,98.3,98.39,1898.0,97.1256,97.1849,97.0763,97.1651,1898.0
2024-07-26 13:55:00,98.36,98.42,98.3,98.4,3877.0,97.1355,97.1948,97.0763,97.175,3877.0
2024-07-26 14:00:00,98.4,98.49,98.39,98.45,15833.0,97.175,97.2639,97.1651,97.2244,15833.0
2024-07-26 14:05:00,98.45,98.57,98.43,98.52,10952.0,97.2244,97.3429,97.2046,97.2935,10952.0
2024-07-26 14:10:00,98.52,98.59,98.48,98.5,4065.0,97.2935,97.3626,97.254,97.2738,4065.0
2024-07-26 14:15:00,98.5,98.5,98.39,98.44,4975.0,97.2738,97.2738,97.1651,97.2145,4975.0
2024-07-26 14:20:00,98.45,98.57,98.43,98.57,4542.0,97.2244,97.3429,97.2046,97.3429,4542.0
2024-07-26 14:25:00,98.57,98.61,98.53,98.59,5018.0,97.3429,97.3824,97.3034,97.3626,5018.0
2024-07-26 14:30:00,98.59,98.63,98.57,98.61,3877.0,97.3626,97.4021,97.3429,97.3824,3877.0
2024-07-26 14:35:00,98.61,98.63,98.59,98.61,3310.0,97.3824,97.4021,97.3626,97.3824,3310.0
2024-07-26 14:40:00,98.61,98.64,98.58,98.62,5143.0,97.3824,97.412,97.3528,97.3923,5143.0
2024-07-26 14:45:00,98.61,98.61,98.49,98.56,14265.0,97.3824,97.3824,97.2639,97.333,14265.0
2024-07-26 14:50:00,98.55,98.56,98.5,98.53,8596.0,97.3231,97.333,97.2738,97.3034,8596.0
2024-07-26 14:55:00,98.53,98.68,98.51,98.63,6001.0,97.3034,97.4515,97.2836,97.4021,6001.0
2024-07-26 15:00:00,98.63,98.69,98.55,98.66,24989.0,97.4021,97.4614,97.3231,97.4318,24989.0
2024-07-26 15:05:00,98.67,98.69,98.53,98.54,11312.0,97.4416,97.4614,97.3034,97.3133,11312.0
2024-07-26 15:10:00,98.54,98.74,98.54,98.74,9364.0,97.3133,97.5108,97.3133,97.5108,9364.0
2024-07-26 15:15:00,98.76,98.81,98.73,98.79,9341.0,97.5305,97.5799,97.5009,97.5602,9341.0
2024-07-26 15:20:00,98.79,98.79,98.69,98.78,8490.0,97.5602,97.5602,97.4614,97.5503,8490.0
2024-07-26 15:25:00,98.79,98.84,98.77,98.81,7588.0,97.5602,97.6095,97.5404,97.5799,7588.0
2024-07-26 15:30:00,98.79,98.8,98.52,98.53,16648.0,97.5602,97.57,97.2935,97.3034,16648.0
2024-07-26 15:35:00,98.53,98.6,98.43,98.45,15742.0,97.3034,97.3725,97.2046,97.2244,15742.0
2024-07-26 15:40:00,98.47,98.48,98.36,98.47,13208.0,97.2441,97.254,97.1355,97.2441,13208.0
2024-07-26 15:45:00,98.48,98.56,98.45,98.5,19678.0,97.254,97.333,97.2244,97.2738,19678.0
2024-07-26 15:50:00,98.52,98.65,98.52,98.62,29035.0,97.2935,97.4219,97.2935,97.3923,29035.0
2024-07-26 15:55:00,98.61,98.62,98.34,98.38,152032.0,97.3824,97.3923,97.1158,97.1553,152032.0
2024-07-29 09:30:00,98.41,98.97,98.31,98.59,12784.0,97.1849,97.7379,97.0861,97.3626,12784.0
2024-07-29 09:35:00,98.34,98.35,98.33,98.35,400.0,97.1158,97.1256,97.1059,97.1256,400.0
2024-07-29 09:40:00,98.38,98.54,98.01,98.1,4846.0,97.1553,97.3133,96.7899,96.8787,4846.0
2024-07-29 09:45:00,98.07,98.07,97.66,97.7,43866.0,96.8491,96.8491,96.4442,96.4837,43866.0
2024-07-29 09:50:00,97.71,97.72,97.42,97.53,23472.0,96.4936,96.5035,96.2072,96.3158,23472.0
2024-07-29 09:55:00,97.53,97.73,97.51,97.53,8810.0,96.3158,96.5133,96.2961,96.3158,8810.0
2024-07-29 10:00:00,97.58,97.92,97.49,97.69,14489.0,96.3652,96.701,96.2763,96.4738,14489.0
2024-07-29 10:05:00,97.56,98.0,97.48,97.94,5587.0,96.3455,96.78,96.2665,96.7207,5587.0
2024-07-29 10:10:00,97.92,98.14,97.92,98.09,3756.0,96.701,96.9182,96.701,96.8689,3756.0
2024-07-29 10:15:00,98.03,98.22,98.01,98.12,3635.0,96.8096,96.9972,96.7899,96.8985,3635.0
2024-07-29 10:20:00,98.14,98.15,98.02,98.14,5131.0,96.9182,96.9281,96.7997,96.9182,5131.0
2024-07-29 10:25:00,98.21,98.28,98.18,98.23,3539.0,96.9874,97.0565,96.9577,97.0071,3539.0
2024-07-29 10:30:00,98.19,98.19,98.07,98.07,3505.0,96.9676,96.9676,96.8491,96.8491,3505.0
2024-07-29 10:35:00,98.06,98.07,97.97,98.01,2999.0,96.8392,96.8491,96.7504,96.7899,2999.0
2024-07-29 10:40:00,98.02,98.24,98.01,98.12,5411.0,96.7997,97.017,96.7899,96.8985,5411.0
2024-07-29 10:45:00,98.11,98.17,98.06,98.06,3137.0,96.8886,96.9479,96.8392,96.8392,3137.0
2024-07-29 10:50:00,98.07,98.14,98.0,98.08,5013.0,96.8491,96.9182,96.78,96.859,5013.0
2024-07-29 10:55:00,98.11,98.37,98.11,98.31,6412.0,96.8886,97.1454,96.8886,97.0861,6412.0
2024-07-29 11:00:00,98.31,98.31,98.23,98.24,3708.0,97.0861,97.0861,97.0071,97.017,3708.0
2024-07-29 11:05:00,98.22,98.28,98.16,98.28,3359.0,96.9972,97.0565,96.938,97.0565,3359.0
2024-07-29 11:10:00,98.37,98.48,98.37,98.44,2987.0,97.1454,97.254,97.1454,97.2145,2987.0
2024-07-29 11:15:00,98.46,98.5,98.43,98.49,3915.0,97.2343,97.2738,97.2046,97.2639,3915.0
2024-07-29 11:20:00,98.48,98.55,98.48,98.51,3227.0,97.254,97.3231,97.254,97.2836,3227.0
2024-07-29 11:25:00,98.5,98.5,98.38,98.41,3695.0,97.2738,97.2738,97.1553,97.1849,3695.0
2024-07-29 11:30:00,98.45,98.48,98.42,98.42,3861.0,97.2244,97.254,97.1948,97.1948,3861.0
2024-07-29 11:35:00,98.44,98.48,98.42,98.48,3349.0,97.2145,97.254,97.1948,97.254,3349.0
2024-07-29 11:40:00,98.47,98.51,98.42,98.51,2044.0,97.2441,97.2836,97.1948,97.2836,2044.0
2024-07-29 11:45:00,98.51,98.51,98.44,98.51,2457.0,97.2836,97.2836,97.2145,97.2836,2457.0
2024-07-29 11:50:00,98.5,98.5,98.47,98.47,850.0,97.2738,97.2738,97.2441,97.2441,850.0
2024-07-29 11:55:00,98.43,98.49,98.38,98.39,3878.0,97.2046,97.2639,97.1553,97.1651,3878.0
2024-07-29 12:00:00,98.39,98.41,98.24,98.25,6118.0,97.1651,97.1849,97.017,97.0269,6118.0
2024-07-29 12:05:00,98.23,98.38,98.23,98.29,14889.0,97.0071,97.1553,97.0071,97.0664,14889.0
2024-07-29 12:10:00,98.34,98.46,98.3,98.32,6165.0,97.1158,97.2343,97.0763,97.096,6165.0
2024-07-29 12:15:00,98.33,98.33,98.08,98.12,23019.0,97.1059,97.1059,96.859,96.8985,23019.0
2024-07-29 12:20:00,98.12,98.18,98.01,98.03,6309.0,96.8985,96.9577,96.7899,96.8096,6309.0
2024-07-29 12:25:00,98.06,98.08,97.9,98.03,4649.0,96.8392,96.859,96.6812,96.8096,4649.0
2024-07-29 12:30:00,98.0,98.04,97.94,97.94,2408.0,96.78,96.8195,96.7207,96.7207,2408.0
2024-07-29 12:35:00,97.9,98.05,97.9,97.98,3987.0,96.6812,96.8294,96.6812,96.7602,3987.0
2024-07-29 12:40:00,98.02,98.04,97.96,98.02,3583.0,96.7997,96.8195,96.7405,96.7997,3583.0
2024-07-29 12:45:00,98.03,98.03,97.92,97.92,2192.0,96.8096,96.8096,96.701,96.701,2192.0
2024-07-29 12:50:00,97.92,97.92,97.87,97.9,3074.0,96.701,96.701,96.6516,96.6812,3074.0
2024-07-29 12:55:00,97.92,97.96,97.91,97.95,1800.0,96.701,96.7405,96.6911,96.7306,1800.0
2024-07-29 13:00:00,97.95,97.95,97.87,97.89,3114.0,96.7306,96.7306,96.6516,96.6714,3114.0
2024-07-29 13:05:00,97.89,97.9,97.83,97.84,1604.0,96.6714,96.6812,96.6121,96.622,1604.0
2024-07-29 13:10:00,97.81,97.87,97.8,97.87,9962.0,96.5924,96.6516,96.5825,96.6516,9962.0
2024-07-29 13:15:00,97.89,97.94,97.89,97.94,2324.0,96.6714,96.7207,96.6714,96.7207,2324.0
2024-07-29 13:20:00,97.92,97.97,97.91,97.93,992.0,96.701,96.7504,96.6911,96.7109,992.0
2024-07-29 13:25:00,97.93,98.04,97.91,98.04,6496.0,96.7109,96.8195,96.6911,96.8195,6496.0
2024-07-29 13:30:00,98.04,98.07,97.94,97.95,7200.0,96.8195,96.8491,96.7207,96.7306,7200.0
2024-07-29 13:35:00,97.98,98.0,97.94,97.96,2452.0,96.7602,96.78,96.7207,96.7405,2452.0
2024-07-29 13:40:00,97.95,97.96,97.87,97.89,2762.0,96.7306,96.7405,96.6516,96.6714,2762.0
2024-07-29 13:45:00,97.89,97.9,97.87,97.88,1387.0,96.6714,96.6812,96.6516,96.6615,1387.0
2024-07-29 13:50:00,97.88,97.93,97.84,97.87,3749.0,96.6615,96.7109,96.622,96.6516,3749.0
2024-07-29 13:55:00,97.88,97.97,97.88,97.97,3740.0,96.6615,96.7504,96.6615,96.7504,3740.0
2024-07-29 14:00:00,97.94,97.98,97.87,97.98,3702.0,96.7207,96.7602,96.6516,96.7602,3702.0
2024-07-29 14:05:00,97.97,97.97,97.91,97.92,2555.0,96.7504,96.7504,96.6911,96.701,2555.0
2024-07-29 14:10:00,97.93,97.94,97.86,97.87,2904.0,96.7109,96.7207,96.6417,96.6516,2904.0
2024-07-29 14:15:00,97.85,97.89,97.8,97.89,4193.0,96.6319,96.6714,96.5825,96.6714,4193.0
2024-07-29 14:20:00,97.9,97.9,97.84,97.87,6543.0,96.6812,96.6812,96.622,96.6516,6543.0
2024-07-29 14:25:00,97.87,97.91,97.82,97.89,12564.0,96.6516,96.6911,96.6022,96.6714,12564.0
2024-07-29 14:30:00,97.87,97.87,97.81,97.84,4626.0,96.6516,96.6516,96.5924,96.622,4626.0
2024-07-29 14:35:00,97.85,97.86,97.76,97.81,7821.0,96.6319,96.6417,96.543,96.5924,7821.0
2024-07-29 14:40:00,97.81,97.9,97.81,97.88,26940.0,96.5924,96.6812,96.5924,96.6615,26940.0
2024-07-29 14:45:00,97.89,98.07,97.88,98.03,10574.0,96.6714,96.8491,96.6615,96.8096,10574.0
2024-07-29 14:50:00,98.03,98.03,97.94,97.94,3202.0,96.8096,96.8096,96.7207,96.7207,3202.0
2024-07-29 14:55:00,97.96,97.97,97.85,97.89,8819.0,96.7405,96.7504,96.6319,96.6714,8819.0
2024-07-29 15:00:00,97.91,97.92,97.86,97.88,6638.0,96.6911,96.701,96.6417,96.6615,6638.0
2024-07-29 15:05:00,97.88,97.92,97.87,97.91,7291.0,96.6615,96.701,96.6516,96.6911,7291.0
2024-07-29 15:10:00,97.88,97.97,97.86,97.93,8801.0,96.6615,96.7504,96.6417,96.7109,8801.0
2024-07-29 15:15:00,97.92,98.0,97.91,97.98,10009.0,96.701,96.78,96.6911,96.7602,10009.0
2024-07-29 15:20:00,97.98,98.12,97.97,98.07,7720.0,96.7602,96.8985,96.7504,96.8491,7720.0
2024-07-29 15:25:00,98.06,98.06,97.96,97.99,7073.0,96.8392,96.8392,96.7405,96.7701,7073.0
2024-07-29 15:30:00,98.0,98.03,97.87,98.01,20114.0,96.78,96.8096,96.6516,96.7899,20114.0
2024-07-29 15:35:00,98.01,98.14,98.01,98.07,12223.0,96.7899,96.9182,96.7899,96.8491,12223.0
2024-07-29 15:40:00,98.07,98.17,98.05,98.13,10579.0,96.8491,96.9479,96.8294,96.9084,10579.0
2024-07-29 15:45:00,98.13,98.24,98.11,98.23,17989.0,96.9084,97.017,96.8886,97.0071,17989.0
2024-07-29 15:50:00,98.23,98.28,98.0,98.04,40780.0,97.0071,97.0565,96.78,96.8195,40780.0
2024-07-29 15:55:00,98.03,98.22,98.01,98.21,104312.0,96.8096,96.9972,96.7899,96.9874,104312.0
2024-07-30 09:30:00,97.98,98.7,97.98,98.29,16196.0,96.7602,97.4713,96.7602,97.0664,16196.0
2024-07-30 09:35:00,98.43,98.86,98.43,98.86,5451.0,97.2046,97.6293,97.2046,97.6293,5451.0
2024-07-30 09:40:00,98.77,99.11,98.52,99.1,10831.0,97.5404,97.8762,97.2935,97.8663,10831.0
2024-07-30 09:45:00,99.03,99.38,99.02,99.18,6642.0,97.7972,98.1428,97.7873,97.9453,6642.0
2024-07-30 09:50:00,99.23,99.85,99.22,99.78,5211.0,97.9947,98.607,97.9848,98.5378,5211.0
2024-07-30 09:55:00,99.7,99.93,99.67,99.84,6753.0,98.4588,98.686,98.4292,98.5971,6753.0
2024-07-30 10:00:00,99.94,100.15,99.93,100.01,23202.0,98.6958,98.9032,98.686,98.765,23202.0
2024-07-30 10:05:00,100.05,100.14,99.75,99.88,6556.0,98.8045,98.8933,98.5082,98.6366,6556.0
2024-07-30 10:10:00,99.82,100.13,99.77,99.97,16959.0,98.5773,98.8835,98.528,98.7255,16959.0
2024-07-30 10:15:00,100.02,100.09,99.89,100.0,6329.0,98.7748,98.844,98.6465,98.7551,6329.0
2024-07-30 10:20:00,99.99,100.11,99.95,100.01,8134.0,98.7452,98.8637,98.7057,98.765,8134.0
2024-07-30 10:25:00,100.04,100.12,100.0,100.05,2976.0,98.7946,98.8736,98.7551,98.8045,2976.0
2024-07-30 10:30:00,100.03,100.25,100.03,100.12,3962.0,98.7847,99.002,98.7847,98.8736,3962.0
2024-07-30 10:35:00,100.07,100.17,100.0,100.1,5445.0,98.8242,98.923,98.7551,98.8538,5445.0
2024-07-30 10:40:00,100.08,100.09,100.02,100.05,3353.0,98.8341,98.844,98.7748,98.8045,3353.0
2024-07-30 10:45:00,100.05,100.07,99.94,100.02,3031.0,98.8045,98.8242,98.6958,98.7748,3031.0
2024-07-30 10:50:00,99.99,100.0,99.89,99.93,5051.0,98.7452,98.7551,98.6465,98.686,5051.0
2024-07-30 10:55:00,99.92,99.99,99.88,99.98,6680.0,98.6761,98.7452,98.6366,98.7353,6680.0
2024-07-30 11:00:00,99.98,100.15,99.96,100.06,5241.0,98.7353,98.9032,98.7156,98.8143,5241.0
2024-07-30 11:05:00,100.02,100.07,100.0,100.01,4546.0,98.7748,98.8242,98.7551,98.765,4546.0
2024-07-30 11:10:00,100.02,100.15,100.02,100.13,3401.0,98.7748,98.9032,98.7748,98.8835,3401.0
2024-07-30 11:15:00,100.1,100.15,100.08,100.12,4560.0,98.8538,98.9032,98.8341,98.8736,4560.0
2024-07-30 11:20:00,100.11,100.15,99.99,100.02,3568.0,98.8637,98.9032,98.7452,98.7748,3568.0
2024-07-30 11:25:00,100.02,100.15,100.0,100.0,4644.0,98.7748,98.9032,98.7551,98.7551,4644.0
2024-07-30 11:30:00,99.97,100.01,99.91,99.98,3075.0,98.7255,98.765,98.6662,98.7353,3075.0
2024-07-30 11:35:00,100.01,100.16,100.01,100.13,4426.0,98.765,98.9131,98.765,98.8835,4426.0
2024-07-30 11:40:00,100.07,100.14,100.01,100.01,4191.0,98.8242,98.8933,98.765,98.765,4191.0
2024-07-30 11:45:00,99.95,100.05,99.94,100.02,5322.0,98.7057,98.8045,98.6958,98.7748,5322.0
2024-07-30 11:50:00,100.02,100.07,99.99,100.03,6428.0,98.7748,98.8242,98.7452,98.7847,6428.0
2024-07-30 11:55:00,100.04,100.06,99.92,99.92,6732.0,98.7946,98.8143,98.6761,98.6761,6732.0
2024-07-30 12:00:00,99.94,99.97,99.85,99.87,2609.0,98.6958,98.7255,98.607,98.6267,2609.0
2024-07-30 12:05:00,99.87,99.98,99.82,99.92,9240.0,98.6267,98.7353,98.5773,98.6761,9240.0
2024-07-30 12:10:00,99.92,99.94,99.85,99.87,3792.0,98.6761,98.6958,98.607,98.6267,3792.0
2024-07-30 12:15:00,99.89,99.9,99.78,99.81,3858.0,98.6465,98.6563,98.5378,98.5675,3858.0
2024-07-30 12:20:00,99.81,99.84,99.79,99.79,2732.0,98.5675,98.5971,98.5477,98.5477,2732.0
2024-07-30 12:25:00,99.79,99.79,99.74,99.74,3432.0,98.5477,98.5477,98.4983,98.4983,3432.0
2024-07-30 12:30:00,99.74,99.76,99.72,99.75,1210.0,98.4983,98.5181,98.4786,98.5082,1210.0
2024-07-30 12:35:00,99.76,99.87,99.75,99.8,7057.0,98.5181,98.6267,98.5082,98.5576,7057.0
2024-07-30 12:40:00,99.79,99.8,99.72,99.73,1345.0,98.5477,98.5576,98.4786,98.4885,1345.0
2024-07-30 12:45:00,99.72,99.81,99.7,99.8,3714.0,98.4786,98.5675,98.4588,98.5576,3714.0
2024-07-30 12:50:00,99.78,99.82,99.74,99.77,8394.0,98.5378,98.5773,98.4983,98.528,8394.0
2024-07-30 12:55:00,99.79,99.83,99.67,99.67,3777.0,98.5477,98.5872,98.4292,98.4292,3777.0
2024-07-30 13:00:00,99.7,99.7,99.58,99.67,1545.0,98.4588,98.4588,98.3403,98.4292,1545.0
2024-07-30 13:05:00,99.67,99.7,99.62,99.66,3523.0,98.4292,98.4588,98.3798,98.4193,3523.0
2024-07-30 13:10:00,99.64,99.64,99.53,99.55,2570.0,98.3996,98.3996,98.2909,98.3107,2570.0
2024-07-30 13:15:00,99.51,99.57,99.51,99.55,2104.0,98.2712,98.3304,98.2712,98.3107,2104.0
2024-07-30 13:20:00,99.54,99.56,99.43,99.43,4736.0,98.3008,98.3206,98.1922,98.1922,4736.0
2024-07-30 13:25:00,99.43,99.43,99.28,99.33,3155.0,98.1922,98.1922,98.0441,98.0934,3155.0
2024-07-30 13:30:00,99.34,99.34,99.24,99.3,3259.0,98.1033,98.1033,98.0046,98.0638,3259.0
2024-07-30 13:35:00,99.28,99.32,99.23,99.28,5694.0,98.0441,98.0836,97.9947,98.0441,5694.0
2024-07-30 13:40:00,99.28,99.34,99.26,99.32,3714.0,98.0441,98.1033,98.0243,98.0836,3714.0
2024-07-30 13:45:00,99.32,99.32,99.2,99.24,4930.0,98.0836,98.0836,97.965,98.0046,4930.0
2024-07-30 13:50:00,99.26,99.29,99.25,99.26,5010.0,98.0243,98.0539,98.0144,98.0243,5010.0
2024-07-30 13:55:00,99.28,99.37,99.24,99.37,3799.0,98.0441,98.1329,98.0046,98.1329,3799.0
2024-07-30 14:00:00,99.32,99.43,99.32,99.43,3001.0,98.0836,98.1922,98.0836,98.1922,3001.0
2024-07-30 14:05:00,99.45,99.46,99.36,99.41,12430.0,98.2119,98.2218,98.1231,98.1724,12430.0
2024-07-30 14:10:00,99.39,99.43,99.38,99.42,7421.0,98.1527,98.1922,98.1428,98.1823,7421.0
2024-07-30 14:15:00,99.43,99.46,99.4,99.43,8920.0,98.1922,98.2218,98.1626,98.1922,8920.0
2024-07-30 14:20:00,99.44,99.44,99.38,99.41,7026.0,98.2021,98.2021,98.1428,98.1724,7026.0
2024-07-30 14:25:00,99.41,99.54,99.41,99.44,11299.0,98.1724,98.3008,98.1724,98.2021,11299.0
2024-07-30 14:30:00,99.42,99.48,99.39,99.39,4944.0,98.1823,98.2416,98.1527,98.1527,4944.0
2024-07-30 14:35:00,99.39,99.42,99.35,99.36,4999.0,98.1527,98.1823,98.1132,98.1231,4999.0
2024-07-30 14:40:00,99.38,99.4,99.28,99.31,4814.0,98.1428,98.1626,98.0441,98.0737,4814.0
2024-07-30 14:45:00,99.31,99.36,99.3,99.33,5241.0,98.0737,98.1231,98.0638,98.0934,5241.0
2024-07-30 14:50:00,99.33,99.36,99.27,99.35,6268.0,98.0934,98.1231,98.0342,98.1132,6268.0
2024-07-30 14:55:00,99.35,99.37,99.26,99.27,12464.0,98.1132,98.1329,98.0243,98.0342,12464.0
2024-07-30 15:00:00,99.24,99.28,99.2,99.28,10137.0,98.0046,98.0441,97.965,98.0441,10137.0
2024-07-30 15:05:00,99.28,99.4,99.28,99.4,3849.0,98.0441,98.1626,98.0441,98.1626,3849.0
2024-07-30 15:10:00,99.39,99.44,99.38,99.42,10922.0,98.1527,98.2021,98.1428,98.1823,10922.0
2024-07-30 15:15:00,99.46,99.54,99.41,99.51,10972.0,98.2218,98.3008,98.1724,98.2712,10972.0
2024-07-30 15:20:00,99.55,99.59,99.51,99.56,7926.0,98.3107,98.3502,98.2712,98.3206,7926.0
2024-07-30 15:25:00,99.57,99.85,99.57,99.85,10600.0,98.3304,98.607,98.3304,98.607,10600.0
2024-07-30 15:30:00,99.85,99.89,99.8,99.88,10188.0,98.607,98.6465,98.5576,98.6366,10188.0
2024-07-30 15:35:00,99.89,99.93,99.88,99.92,22314.0,98.6465,98.686,98.6366,98.6761,22314.0
2024-07-30 15:40:00,99.93,100.0,99.88,100.0,18219.0,98.686,98.7551,98.6366,98.7551,18219.0
2024-07-30 15:45:00,100.01,100.05,99.95,100.05,23748.0,98.765,98.8045,98.7057,98.8045,23748.0
2024-07-30 15:50:00,100.06,100.14,100.02,100.11,36404.0,98.8143,98.8933,98.7748,98.8637,36404.0
2024-07-30 15:55:00,100.12,100.29,100.1,100.26,136238.0,98.8736,99.0415,98.8538,99.0119,136238.0
2024-07-31 09:30:00,100.13,100.79,100.13,100.28,14868.0,98.8835,99.5353,98.8835,99.0316,14868.0
2024-07-31 09:35:00,100.45,100.56,100.09,100.3,5558.0,99.1995,99.3081,98.844,99.0514,5558.0
2024-07-31 09:40:00,100.36,100.54,100.14,100.15,8641.0,99.1106,99.2884,98.8933,98.9032,8641.0
2024-07-31 09:45:00,100.17,100.17,99.86,100.17,3199.0,98.923,98.923,98.6168,98.923,3199.0
2024-07-31 09:50:00,99.94,100.14,99.84,100.0,5536.0,98.6958,98.8933,98.5971,98.7551,5536.0
2024-07-31 09:55:00,99.97,100.11,99.84,100.02,2598.0,98.7255,98.8637,98.5971,98.7748,2598.0
2024-07-31 10:00:00,100.09,100.51,100.03,100.51,4410.0,98.844,99.2587,98.7847,99.2587,4410.0
2024-07-31 10:05:00,100.48,100.84,100.33,100.76,8956.0,99.2291,99.5846,99.081,99.5056,8956.0
2024-07-31 10:10:00,100.76,101.13,100.71,101.01,9730.0,99.5056,99.871,99.4563,99.7525,9730.0
2024-07-31 10:15:00,100.97,101.12,100.82,100.88,9160.0,99.713,99.8611,99.5649,99.6241,9160.0
2024-07-31 10:20:00,100.87,101.33,100.85,101.17,13474.0,99.6143,100.0685,99.5945,99.9105,13474.0
2024-07-31 10:25:00,101.22,101.28,101.01,101.26,9311.0,99.9599,100.0192,99.7525,99.9994,9311.0
2024-07-31 10:30:00,101.34,101.55,101.2,101.34,9302.0,100.0784,100.2858,99.9402,100.0784,9302.0
2024-07-31 10:35:00,101.32,101.33,100.87,100.9,8001.0,100.0587,100.0685,99.6143,99.6439,8001.0
2024-07-31 10:40:00,100.88,101.09,100.85,101.08,11740.0,99.6241,99.8315,99.5945,99.8216,11740.0
2024-07-31 10:45:00,101.08,101.16,100.99,101.01,4028.0,99.8216,99.9006,99.7328,99.7525,4028.0
2024-07-31 10:50:00,101.01,101.14,100.82,101.05,9036.0,99.7525,99.8809,99.5649,99.792,9036.0
2024-07-31 10:55:00,101.05,101.21,100.96,101.21,7019.0,99.792,99.95,99.7031,99.95,7019.0
2024-07-31 11:00:00,101.17,101.24,101.1,101.13,3824.0,99.9105,99.9797,99.8414,99.871,3824.0
2024-07-31 11:05:00,101.13,101.39,101.08,101.34,5795.0,99.871,100.1278,99.8216,100.0784,5795.0
2024-07-31 11:10:00,101.33,101.36,101.26,101.35,8901.0,100.0685,100.0982,99.9994,100.0883,8901.0
2024-07-31 11:15:00,101.34,101.35,101.23,101.32,6018.0,100.0784,100.0883,99.9698,100.0587,6018.0
2024-07-31 11:20:00,101.32,101.37,101.2,101.23,4249.0,100.0587,100.108,99.9402,99.9698,4249.0
2024-07-31 11:25:00,101.26,101.36,101.24,101.24,4066.0,99.9994,100.0982,99.9797,99.9797,4066.0
2024-07-31 11:30:00,101.26,101.3,101.23,101.27,3962.0,99.9994,100.0389,99.9698,100.0093,3962.0
2024-07-31 11:35:00,101.3,101.38,101.26,101.26,3529.0,100.0389,100.1179,99.9994,99.9994,3529.0
2024-07-31 11:40:00,101.26,101.34,101.21,101.26,4055.0,99.9994,100.0784,99.95,99.9994,4055.0
2024-07-31 11:45:00,101.25,101.33,101.23,101.31,5638.0,99.9895,100.0685,99.9698,100.0488,5638.0
2024-07-31 11:50:00,101.33,101.39,101.29,101.36,7949.0,100.0685,100.1278,100.029,100.0982,7949.0
2024-07-31 11:55:00,101.36,101.45,101.31,101.31,2885.0,100.0982,100.187,100.0488,100.0488,2885.0
2024-07-31 12:00:00,101.3,101.41,101.28,101.4,2843.0,100.0389,100.1475,100.0192,100.1377,2843.0
2024-07-31 12:05:00,101.4,101.45,101.3,101.35,3130.0,100.1377,100.187,100.0389,100.0883,3130.0
2024-07-31 12:10:00,101.33,101.33,101.19,101.2,7689.0,100.0685,100.0685,99.9303,99.9402,7689.0
2024-07-31 12:15:00,101.2,101.2,101.11,101.11,2730.0,99.9402,99.9402,99.8513,99.8513,2730.0
2024-07-31 12:20:00,101.12,101.22,101.11,101.13,7967.0,99.8611,99.9599,99.8513,99.871,7967.0
2024-07-31 12:25:00,101.15,101.22,101.15,101.22,2728.0,99.8908,99.9599,99.8908,99.9599,2728.0
2024-07-31 12:30:00,101.2,101.21,101.18,101.21,909.0,99.9402,99.95,99.9204,99.95,909.0
2024-07-31 12:35:00,101.2,101.28,101.2,101.25,4792.0,99.9402,100.0192,99.9402,99.9895,4792.0
2024-07-31 12:40:00,101.22,101.25,101.1,101.17,7154.0,99.9599,99.9895,99.8414,99.9105,7154.0
2024-07-31 12:45:00,101.19,101.26,101.17,101.24,4491.0,99.9303,99.9994,99.9105,99.9797,4491.0
2024-07-31 12:50:00,101.24,101.24,101.17,101.19,3153.0,99.9797,99.9797,99.9105,99.9303,3153.0
2024-07-31 12:55:00,101.2,101.2,101.03,101.07,9130.0,99.9402,99.9402,99.7723,99.8118,9130.0
2024-07-31 13:00:00,101.08,101.24,101.06,101.24,4471.0,99.8216,99.9797,99.8019,99.9797,4471.0
2024-07-31 13:05:00,101.22,101.34,101.16,101.18,8614.0,99.9599,100.0784,99.9006,99.9204,8614.0
2024-07-31 13:10:00,101.19,101.31,101.11,101.19,12354.0,99.9303,100.0488,99.8513,99.9303,12354.0
2024-07-31 13:15:00,101.17,101.22,101.12,101.22,10145.0,99.9105,99.9599,99.8611,99.9599,10145.0
2024-07-31 13:20:00,101.2,101.26,101.18,101.25,5288.0,99.9402,99.9994,99.9204,99.9895,5288.0
2024-07-31 13:25:00,101.22,101.26,101.19,101.22,5647.0,99.9599,99.9994,99.9303,99.9599,5647.0
2024-07-31 13:30:00,101.23,101.26,101.22,101.25,8236.0,99.9698,99.9994,99.9599,99.9895,8236.0
2024-07-31 13:35:00,101.25,101.31,101.19,101.23,11385.0,99.9895,100.0488,99.9303,99.9698,11385.0
2024-07-31 13:40:00,101.23,101.28,101.21,101.24,6703.0,99.9698,100.0192,99.95,99.9797,6703.0
2024-07-31 13:45:00,101.25,101.25,101.14,101.19,11302.0,99.9895,99.9895,99.8809,99.9303,11302.0
2024-07-31 13:50:00,101.2,101.27,101.2,101.26,4050.0,99.9402,100.0093,99.9402,99.9994,4050.0
2024-07-31 13:55:00,101.25,101.26,101.19,101.19,4440.0,99.9895,99.9994,99.9303,99.9303,4440.0
2024-07-31 14:00:00,101.19,101.24,101.01,101.19,5550.0,99.9303,99.9797,99.7525,99.9303,5550.0
2024-07-31 14:05:00,101.19,101.27,101.16,101.16,6075.0,99.9303,100.0093,99.9006,99.9006,6075.0
2024-07-31 14:10:00,101.18,101.18,100.96,100.96,8069.0,99.9204,99.9204,99.7031,99.7031,8069.0
2024-07-31 14:15:00,100.99,101.02,100.88,100.99,7247.0,99.7328,99.7624,99.6241,99.7328,7247.0
2024-07-31 14:20:00,101.0,101.1,100.99,101.07,5159.0,99.7426,99.8414,99.7328,99.8118,5159.0
2024-07-31 14:25:00,101.08,101.08,100.97,100.97,3360.0,99.8216,99.8216,99.713,99.713,3360.0
2024-07-31 14:30:00,100.97,101.07,100.9,101.02,7384.0,99.713,99.8118,99.6439,99.7624,7384.0
2024-07-31 14:35:00,101.02,101.09,100.91,101.09,3263.0,99.7624,99.8315,99.6538,99.8315,3263.0
2024-07-31 14:40:00,101.1,101.2,101.09,101.17,4761.0,99.8414,99.9402,99.8315,99.9105,4761.0
2024-07-31 14:45:00,101.17,101.2,101.02,101.02,5999.0,99.9105,99.9402,99.7624,99.7624,5999.0
2024-07-31 14:50:00,101.04,101.11,100.9,100.95,6565.0,99.7821,99.8513,99.6439,99.6933,6565.0
2024-07-31 14:55:00,100.97,101.03,100.94,100.94,4037.0,99.713,99.7723,99.6834,99.6834,4037.0
2024-07-31 15:00:00,100.97,101.05,100.79,100.8,8675.0,99.713,99.792,99.5353,99.5451,8675.0
2024-07-31 15:05:00,100.79,100.87,100.71,100.87,7149.0,99.5353,99.6143,99.4563,99.6143,7149.0
2024-07-31 15:10:00,100.87,100.89,100.81,100.84,5789.0,99.6143,99.634,99.555,99.5846,5789.0
2024-07-31 15:15:00,100.83,100.92,100.75,100.76,6695.0,99.5748,99.6636,99.4958,99.5056,6695.0
2024-07-31 15:20:00,100.76,100.81,100.73,100.73,5234.0,99.5056,99.555,99.476,99.476,5234.0
2024-07-31 15:25:00,100.71,100.76,100.69,100.76,8342.0,99.4563,99.5056,99.4365,99.5056,8342.0
2024-07-31 15:30:00,100.77,100.77,100.56,100.65,15374.0,99.5155,99.5155,99.3081,99.397,15374.0
2024-07-31 15:35:00,100.65,100.72,100.63,100.67,19210.0,99.397,99.4661,99.3772,99.4167,19210.0
2024-07-31 15:40:00,100.67,100.71,100.56,100.7,15713.0,99.4167,99.4563,99.3081,99.4464,15713.0
2024-07-31 15:45:00,100.68,100.75,100.62,100.75,16980.0,99.4266,99.4958,99.3674,99.4958,16980.0
2024-07-31 15:50:00,100.71,100.86,100.7,100.83,34873.0,99.4563,99.6044,99.4464,99.5748,34873.0
2024-07-31 15:55:00,100.8,101.03,100.74,100.81,139943.0,99.5451,99.7723,99.4859,99.555,139943.0
2024-08-01 09:30:00,101.29,102.0,101.29,102.0,12453.0,100.029,100.7302,100.029,100.7302,12453.0
2024-08-01 09:35:00,102.07,102.43,101.88,101.9,5918.0,100.7993,101.1548,100.6117,100.6314,5918.0
2024-08-01 09:40:00,101.93,101.99,101.91,101.99,2089.0,100.6611,100.7203,100.6413,100.7203,2089.0
2024-08-01 09:45:00,101.85,101.85,101.39,101.73,5802.0,100.5821,100.5821,100.1278,100.4636,5802.0
2024-08-01 09:50:00,101.82,101.82,101.51,101.58,5581.0,100.5524,100.5524,100.2463,100.3154,5581.0
2024-08-01 09:55:00,101.59,101.62,101.18,101.27,3335.0,100.3253,100.3549,99.9204,100.0093,3335.0
2024-08-01 10:00:00,101.28,101.34,101.13,101.13,1756.0,100.0192,100.0784,99.871,99.871,1756.0
2024-08-01 10:05:00,101.23,101.25,101.09,101.12,11988.0,99.9698,99.9895,99.8315,99.8611,11988.0
2024-08-01 10:10:00,101.12,101.38,101.12,101.21,4027.0,99.8611,100.1179,99.8611,99.95,4027.0
2024-08-01 10:15:00,101.21,101.32,101.12,101.31,3066.0,99.95,100.0587,99.8611,100.0488,3066.0
2024-08-01 10:20:00,101.29,101.33,101.2,101.33,2298.0,100.029,100.0685,99.9402,100.0685,2298.0
2024-08-01 10:25:00,101.24,101.76,101.24,101.76,4096.0,99.9797,100.4932,99.9797,100.4932,4096.0
2024-08-01 10:30:00,101.7,101.71,101.39,101.45,5711.0,100.4339,100.4438,100.1278,100.187,5711.0
2024-08-01 10:35:00,101.39,101.45,101.26,101.4,6260.0,100.1278,100.187,99.9994,100.1377,6260.0
2024-08-01 10:40:00,101.43,101.63,101.43,101.55,5909.0,100.1673,100.3648,100.1673,100.2858,5909.0
2024-08-01 10:45:00,101.53,101.62,101.36,101.49,20503.0,100.266,100.3549,100.0982,100.2265,20503.0
2024-08-01 10:50:00,101.48,101.81,101.48,101.81,5829.0,100.2167,100.5426,100.2167,100.5426,5829.0
2024-08-01 10:55:00,101.82,101.83,101.61,101.61,4612.0,100.5524,100.5623,100.345,100.345,4612.0
2024-08-01 11:00:00,101.6,101.74,101.55,101.71,2430.0,100.3352,100.4734,100.2858,100.4438,2430.0
2024-08-01 11:05:00,101.69,101.96,101.69,101.96,5454.0,100.4241,100.6907,100.4241,100.6907,5454.0
2024-08-01 11:10:00,101.92,101.92,101.47,101.58,13048.0,100.6512,100.6512,100.2068,100.3154,13048.0
2024-08-01 11:15:00,101.61,101.77,101.57,101.77,4362.0,100.345,100.5031,100.3055,100.5031,4362.0
2024-08-01 11:20:00,101.74,101.81,101.56,101.56,7383.0,100.4734,100.5426,100.2957,100.2957,7383.0
2024-08-01 11:25:00,101.58,101.63,101.44,101.47,5537.0,100.3154,100.3648,100.1772,100.2068,5537.0
2024-08-01 11:30:00,101.52,101.72,101.5,101.65,3369.0,100.2562,100.4537,100.2364,100.3845,3369.0
2024-08-01 11:35:00,101.63,101.67,101.59,101.67,5740.0,100.3648,100.4043,100.3253,100.4043,5740.0
2024-08-01 11:40:00,101.67,101.93,101.66,101.93,6584.0,100.4043,100.6611,100.3944,100.6611,6584.0
2024-08-01 11:45:00,101.95,101.98,101.89,101.92,6813.0,100.6808,100.7104,100.6216,100.6512,6813.0
2024-08-01 11:50:00,101.94,101.98,101.78,101.91,6203.0,100.6709,100.7104,100.5129,100.6413,6203.0
2024-08-01 11:55:00,101.91,101.92,101.82,101.88,4962.0,100.6413,100.6512,100.5524,100.6117,4962.0
2024-08-01 12:00:00,101.85,101.85,101.74,101.79,5624.0,100.5821,100.5821,100.4734,100.5228,5624.0
2024-08-01 12:05:00,101.77,101.9,101.75,101.89,6124.0,100.5031,100.6314,100.4833,100.6216,6124.0
2024-08-01 12:10:00,101.88,101.9,101.74,101.79,8356.0,100.6117,100.6314,100.4734,100.5228,8356.0
2024-08-01 12:15:00,101.79,101.96,101.79,101.94,7369.0,100.5228,100.6907,100.5228,100.6709,7369.0
2024-08-01 12:20:00,101.94,101.94,101.79,101.89,4784.0,100.6709,100.6709,100.5228,100.6216,4784.0
2024-08-01 12:25:00,101.88,101.98,101.87,101.95,3829.0,100.6117,100.7104,100.6018,100.6808,3829.0
2024-08-01 12:30:00,101.9,101.9,101.83,101.87,4953.0,100.6314,100.6314,100.5623,100.6018,4953.0
2024-08-01 12:35:00,101.87,101.91,101.82,101.89,3356.0,100.6018,100.6413,100.5524,100.6216,3356.0
2024-08-01 12:40:00,101.86,101.86,101.74,101.74,4663.0,100.5919,100.5919,100.4734,100.4734,4663.0
2024-08-01 12:45:00,101.73,101.81,101.7,101.74,4961.0,100.4636,100.5426,100.4339,100.4734,4961.0
2024-08-01 12:50:00,101.77,101.8,101.63,101.74,6374.0,100.5031,100.5327,100.3648,100.4734,6374.0
2024-08-01 12:55:00,101.72,101.74,101.65,101.65,3189.0,100.4537,100.4734,100.3845,100.3845,3189.0
2024-08-01 13:00:00,101.68,101.82,101.68,101.77,2760.0,100.4142,100.5524,100.4142,100.5031,2760.0
2024-08-01 13:05:00,101.78,101.86,101.76,101.83,5089.0,100.5129,100.5919,100.4932,100.5623,5089.0
2024-08-01 13:10:00,101.83,101.98,101.76,101.93,19737.0,100.5623,100.7104,100.4932,100.6611,19737.0
2024-08-01 13:15:00,101.98,102.05,101.96,102.04,5941.0,100.7104,100.7796,100.6907,100.7697,5941.0
2024-08-01 13:20:00,102.01,102.24,102.01,102.23,5163.0,100.7401,100.9672,100.7401,100.9573,5163.0
2024-08-01 13:25:00,102.27,102.38,102.21,102.35,7074.0,100.9968,101.1055,100.9376,101.0758,7074.0
2024-08-01 13:30:00,102.34,102.35,102.23,102.25,4499.0,101.066,101.0758,100.9573,100.9771,4499.0
2024-08-01 13:35:00,102.22,102.31,102.19,102.31,4608.0,100.9475,101.0363,100.9178,101.0363,4608.0
2024-08-01 13:40:00,102.34,102.38,102.31,102.37,3505.0,101.066,101.1055,101.0363,101.0956,3505.0
2024-08-01 13:45:00,102.39,102.45,102.32,102.43,6664.0,101.1153,101.1746,101.0462,101.1548,6664.0
2024-08-01 13:50:00,102.42,102.42,102.31,102.4,3481.0,101.145,101.145,101.0363,101.1252,3481.0
2024-08-01 13:55:00,102.4,102.4,102.21,102.21,4712.0,101.1252,101.1252,100.9376,100.9376,4712.0
2024-08-01 14:00:00,102.2,102.2,102.03,102.04,6366.0,100.9277,100.9277,100.7598,100.7697,6366.0
2024-08-01 14:05:00,102.04,102.2,102.04,102.2,7651.0,100.7697,100.9277,100.7697,100.9277,7651.0
2024-08-01 14:10:00,102.21,102.24,102.1,102.21,6991.0,100.9376,100.9672,100.8289,100.9376,6991.0
2024-08-01 14:15:00,102.21,102.27,102.16,102.27,6763.0,100.9376,100.9968,100.8882,100.9968,6763.0
2024-08-01 14:20:00,102.29,102.29,102.2,102.22,2994.0,101.0166,101.0166,100.9277,100.9475,2994.0
2024-08-01 14:25:00,102.23,102.38,102.2,102.38,19510.0,100.9573,101.1055,100.9277,101.1055,19510.0
2024-08-01 14:30:00,102.36,102.66,102.36,102.66,6746.0,101.0857,101.382,101.0857,101.382,6746.0
2024-08-01 14:35:00,102.66,102.81,102.59,102.72,8552.0,101.382,101.5301,101.3128,101.4412,8552.0
2024-08-01 14:40:00,102.71,102.76,102.61,102.64,8634.0,101.4314,101.4807,101.3326,101.3622,8634.0
2024-08-01 14:45:00,102.65,102.87,102.65,102.75,9149.0,101.3721,101.5894,101.3721,101.4709,9149.0
2024-08-01 14:50:00,102.68,102.98,102.64,102.97,14226.0,101.4017,101.698,101.3622,101.6881,14226.0
2024-08-01 14:55:00,102.95,103.02,102.93,103.01,8056.0,101.6684,101.7375,101.6486,101.7276,8056.0
2024-08-01 15:00:00,103.01,103.01,102.81,102.85,15296.0,101.7276,101.7276,101.5301,101.5696,15296.0
2024-08-01 15:05:00,102.82,102.86,102.74,102.79,8097.0,101.54,101.5795,101.461,101.5104,8097.0
2024-08-01 15:10:00,102.79,102.81,102.66,102.66,8033.0,101.5104,101.5301,101.382,101.382,8033.0
2024-08-01 15:15:00,102.67,102.8,102.67,102.77,9862.0,101.3918,101.5202,101.3918,101.4906,9862.0
2024-08-01 15:20:00,102.79,102.81,102.68,102.68,5723.0,101.5104,101.5301,101.4017,101.4017,5723.0
2024-08-01 15:25:00,102.7,102.92,102.7,102.92,8200.0,101.4215,101.6387,101.4215,101.6387,8200.0
2024-08-01 15:30:00,102.93,102.96,102.84,102.95,24191.0,101.6486,101.6782,101.5597,101.6684,24191.0
2024-08-01 15:35:00,102.99,103.22,102.97,103.21,20035.0,101.7079,101.935,101.6881,101.9251,20035.0
2024-08-01 15:40:00,103.19,103.21,103.0,103.0,27147.0,101.9054,101.9251,101.7177,101.7177,27147.0
2024-08-01 15:45:00,102.98,103.17,102.98,103.13,24334.0,101.698,101.8856,101.698,101.8461,24334.0
2024-08-01 15:50:00,103.14,103.29,103.07,103.18,45980.0,101.856,102.0041,101.7869,101.8955,45980.0
2024-08-01 15:55:00,103.2,103.45,103.2,103.4,191863.0,101.9153,102.1621,101.9153,102.1128,191863.0
2024-08-02 09:30:00,104.0,105.08,103.82,104.45,76811.0,102.7053,103.7718,102.5275,103.1497,76811.0
2024-08-02 09:35:00,104.45,104.65,103.89,104.43,33967.0,103.1497,103.3472,102.5967,103.1299,33967.0
2024-08-02 09:40:00,104.29,104.41,103.34,103.34,22133.0,102.9917,103.1102,102.0535,102.0535,22133.0
2024-08-02 09:45:00,103.22,103.56,102.82,102.87,17692.0,101.935,102.2708,101.54,101.5894,17692.0
2024-08-02 09:50:00,102.95,103.37,102.77,103.12,12903.0,101.6684,102.0831,101.4906,101.8362,12903.0
2024-08-02 09:55:00,102.95,102.99,102.54,102.61,7765.0,101.6684,101.7079,101.2635,101.3326,7765.0
2024-08-02 10:00:00,102.61,102.7,102.41,102.46,5732.0,101.3326,101.4215,101.1351,101.1845,5732.0
2024-08-02 10:05:00,102.46,102.46,101.79,101.9,8964.0,101.1845,101.1845,100.5228,100.6314,8964.0
2024-08-02 10:10:00,101.99,102.2,101.44,101.51,11223.0,100.7203,100.9277,100.1772,100.2463,11223.0
2024-08-02 10:15:00,101.43,101.45,100.8,100.8,12566.0,100.1673,100.187,99.5451,99.5451,12566.0
2024-08-02 10:20:00,100.71,100.95,100.25,100.53,23360.0,99.4563,99.6933,99.002,99.2785,23360.0
2024-08-02 10:25:00,100.53,100.53,100.0,100.45,56050.0,99.2785,99.2785,98.7551,99.1995,56050.0
2024-08-02 10:30:00,100.42,100.67,100.05,100.56,9540.0,99.1699,99.4167,98.8045,99.3081,9540.0
2024-08-02 10:35:00,100.52,101.04,100.43,100.94,15902.0,99.2686,99.7821,99.1797,99.6834,15902.0
2024-08-02 10:40:00,101.07,101.21,100.85,101.17,21659.0,99.8118,99.95,99.5945,99.9105,21659.0
2024-08-02 10:45:00,101.17,101.17,100.54,100.84,15115.0,99.9105,99.9105,99.2884,99.5846,15115.0
2024-08-02 10:50:00,100.92,101.02,100.23,100.3,9836.0,99.6636,99.7624,98.9822,99.0514,9836.0
2024-08-02 10:55:00,100.38,100.79,100.15,100.72,22282.0,99.1304,99.5353,98.9032,99.4661,22282.0
2024-08-02 11:00:00,100.74,100.78,100.21,100.3,15202.0,99.4859,99.5254,98.9625,99.0514,15202.0
2024-08-02 11:05:00,100.23,100.23,100.02,100.18,5655.0,98.9822,98.9822,98.7748,98.9328,5655.0
2024-08-02 11:10:00,100.18,100.31,100.02,100.25,11588.0,98.9328,99.0612,98.7748,99.002,11588.0
2024-08-02 11:15:00,100.25,100.36,100.02,100.09,19942.0,99.002,99.1106,98.7748,98.844,19942.0
2024-08-02 11:20:00,100.1,100.15,99.76,99.76,6121.0,98.8538,98.9032,98.5181,98.5181,6121.0
2024-08-02 11:25:00,99.76,99.95,99.57,99.57,5937.0,98.5181,98.7057,98.3304,98.3304,5937.0
2024-08-02 11:30:00,99.65,99.85,99.55,99.85,8743.0,98.4094,98.607,98.3107,98.607,8743.0
2024-08-02 11:35:00,99.84,99.91,99.74,99.78,6196.0,98.5971,98.6662,98.4983,98.5378,6196.0
2024-08-02 11:40:00,99.75,99.79,99.67,99.79,4633.0,98.5082,98.5477,98.4292,98.5477,4633.0
2024-08-02 11:45:00,99.79,100.24,99.79,100.24,3900.0,98.5477,98.9921,98.5477,98.9921,3900.0
2024-08-02 11:50:00,100.25,100.28,100.06,100.06,7721.0,99.002,99.0316,98.8143,98.8143,7721.0
2024-08-02 11:55:00,100.06,100.32,100.06,100.3,3465.0,98.8143,99.0711,98.8143,99.0514,3465.0
2024-08-02 12:00:00,100.27,100.65,100.24,100.65,3903.0,99.0217,99.397,98.9921,99.397,3903.0
2024-08-02 12:05:00,100.69,100.96,100.51,100.78,9153.0,99.4365,99.7031,99.2587,99.5254,9153.0
2024-08-02 12:10:00,100.78,100.89,100.74,100.89,11848.0,99.5254,99.634,99.4859,99.634,11848.0
2024-08-02 12:15:00,100.89,100.91,100.71,100.82,4836.0,99.634,99.6538,99.4563,99.5649,4836.0
2024-08-02 12:20:00,100.83,100.89,100.79,100.83,11995.0,99.5748,99.634,99.5353,99.5748,11995.0
2024-08-02 12:25:00,100.89,100.96,100.81,100.89,8629.0,99.634,99.7031,99.555,99.634,8629.0
2024-08-02 12:30:00,100.92,101.04,100.92,101.0,5684.0,99.6636,99.7821,99.6636,99.7426,5684.0
2024-08-02 12:35:00,101.0,101.11,100.98,101.01,4084.0,99.7426,99.8513,99.7229,99.7525,4084.0
2024-08-02 12:40:00,101.04,101.09,100.98,101.06,3836.0,99.7821,99.8315,99.7229,99.8019,3836.0
2024-08-02 12:45:00,101.01,101.12,100.92,101.09,6776.0,99.7525,99.8611,99.6636,99.8315,6776.0
2024-08-02 12:50:00,101.07,101.07,100.93,100.99,4484.0,99.8118,99.8118,99.6735,99.7328,4484.0
2024-08-02 12:55:00,101.0,101.02,100.98,101.01,1579.0,99.7426,99.7624,99.7229,99.7525,1579.0
2024-08-02 13:00:00,101.04,101.19,101.02,101.15,8720.0,99.7821,99.9303,99.7624,99.8908,8720.0
2024-08-02 13:05:00,101.18,101.18,100.98,101.03,5368.0,99.9204,99.9204,99.7229,99.7723,5368.0
2024-08-02 13:10:00,101.02,101.06,100.96,100.97,10920.0,99.7624,99.8019,99.7031,99.713,10920.0
2024-08-02 13:15:00,100.92,101.07,100.92,101.03,10568.0,99.6636,99.8118,99.6636,99.7723,10568.0
2024-08-02 13:20:00,101.03,101.13,101.01,101.04,5877.0,99.7723,99.871,99.7525,99.7821,5877.0
2024-08-02 13:25:00,101.04,101.05,101.0,101.0,6035.0,99.7821,99.792,99.7426,99.7426,6035.0
2024-08-02 13:30:00,101.02,101.07,100.91,101.05,10161.0,99.7624,99.8118,99.6538,99.792,10161.0
2024-08-02 13:35:00,101.05,101.08,100.95,100.97,7523.0,99.792,99.8216,99.6933,99.713,7523.0
2024-08-02 13:40:00,101.0,101.08,100.91,101.05,30518.0,99.7426,99.8216,99.6538,99.792,30518.0
2024-08-02 13:45:00,101.07,101.25,101.06,101.24,4390.0,99.8118,99.9895,99.8019,99.9797,4390.0
2024-08-02 13:50:00,101.22,101.29,101.19,101.2,12536.0,99.9599,100.029,99.9303,99.9402,12536.0
2024-08-02 13:55:00,101.2,101.23,101.17,101.18,8808.0,99.9402,99.9698,99.9105,99.9204,8808.0
2024-08-02 14:00:00,101.14,101.21,101.11,101.21,5464.0,99.8809,99.95,99.8513,99.95,5464.0
2024-08-02 14:05:00,101.23,101.4,101.22,101.3,8657.0,99.9698,100.1377,99.9599,100.0389,8657.0
2024-08-02 14:10:00,101.27,101.35,101.26,101.33,7670.0,100.0093,100.0883,99.9994,100.0685,7670.0
2024-08-02 14:15:00,101.35,101.56,101.35,101.55,10783.0,100.0883,100.2957,100.0883,100.2858,10783.0
2024-08-02 14:20:00,101.53,101.71,101.53,101.71,7421.0,100.266,100.4438,100.266,100.4438,7421.0
2024-08-02 14:25:00,101.66,101.66,101.56,101.57,12122.0,100.3944,100.3944,100.2957,100.3055,12122.0
2024-08-02 14:30:00,101.57,101.72,101.56,101.64,9948.0,100.3055,100.4537,100.2957,100.3747,9948.0
2024-08-02 14:35:00,101.63,101.63,101.55,101.61,10841.0,100.3648,100.3648,100.2858,100.345,10841.0
2024-08-02 14:40:00,101.61,101.73,101.59,101.71,5972.0,100.345,100.4636,100.3253,100.4438,5972.0
2024-08-02 14:45:00,101.71,101.75,101.61,101.69,15456.0,100.4438,100.4833,100.345,100.4241,15456.0
2024-08-02 14:50:00,101.66,101.76,101.63,101.75,9748.0,100.3944,100.4932,100.3648,100.4833,9748.0
2024-08-02 14:55:00,101.74,101.8,101.74,101.77,4243.0,100.4734,100.5327,100.4734,100.5031,4243.0
2024-08-02 15:00:00,101.76,101.89,101.75,101.83,17924.0,100.4932,100.6216,100.4833,100.5623,17924.0
2024-08-02 15:05:00,101.83,102.07,101.81,102.03,12313.0,100.5623,100.7993,100.5426,100.7598,12313.0
2024-08-02 15:10:00,102.01,102.03,101.72,101.72,12669.0,100.7401,100.7598,100.4537,100.4537,12669.0
2024-08-02 15:15:00,101.75,101.88,101.72,101.84,8769.0,100.4833,100.6117,100.4537,100.5722,8769.0
2024-08-02 15:20:00,101.84,101.84,101.61,101.67,18395.0,100.5722,100.5722,100.345,100.4043,18395.0
2024-08-02 15:25:00,101.66,101.74,101.56,101.73,21942.0,100.3944,100.4734,100.2957,100.4636,21942.0
2024-08-02 15:30:00,101.77,101.88,101.62,101.73,31613.0,100.5031,100.6117,100.3549,100.4636,31613.0
2024-08-02 15:35:00,101.75,101.86,101.74,101.75,20020.0,100.4833,100.5919,100.4734,100.4833,20020.0
2024-08-02 15:40:00,101.75,101.79,101.45,101.59,98684.0,100.4833,100.5228,100.187,100.3253,98684.0
2024-08-02 15:45:00,101.57,101.67,101.43,101.5,31384.0,100.3055,100.4043,100.1673,100.2364,31384.0
2024-08-02 15:50:00,101.49,101.5,101.27,101.3,89296.0,100.2265,100.2364,100.0093,100.0389,89296.0
2024-08-02 15:55:00,101.3,101.65,101.23,101.61,180183.0,100.0389,100.3845,99.9698,100.345,180183.0
2024-08-05 09:30:00,101.38,102.06,100.1,100.53,67191.0,100.1179,100.7894,98.8538,99.2785,67191.0
2024-08-05 09:35:00,100.68,100.73,100.22,100.69,9310.0,99.4266,99.476,98.9724,99.4365,9310.0
2024-08-05 09:40:00,100.9,100.98,100.05,100.25,12975.0,99.6439,99.7229,98.8045,99.002,12975.0
2024-08-05 09:45:00,100.16,100.25,99.15,99.28,13954.0,98.9131,99.002,97.9157,98.0441,13954.0
2024-08-05 09:50:00,99.45,100.17,99.42,99.68,10761.0,98.2119,98.923,98.1823,98.4391,10761.0
2024-08-05 09:55:00,99.73,99.73,99.16,99.22,3373.0,98.4885,98.4885,97.9255,97.9848,3373.0
2024-08-05 10:00:00,99.2,100.12,99.19,99.78,9674.0,97.965,98.8736,97.9552,98.5378,9674.0
2024-08-05 10:05:00,99.64,99.64,99.04,99.17,24823.0,98.3996,98.3996,97.807,97.9354,24823.0
2024-08-05 10:10:00,99.08,99.15,98.72,99.03,9599.0,97.8465,97.9157,97.491,97.7972,9599.0
2024-08-05 10:15:00,98.96,99.25,98.89,99.07,6534.0,97.728,98.0144,97.6589,97.8367,6534.0
2024-08-05 10:20:00,99.18,99.27,98.92,99.07,8708.0,97.9453,98.0342,97.6885,97.8367,8708.0
2024-08-05 10:25:00,99.1,99.29,98.88,98.88,7842.0,97.8663,98.0539,97.649,97.649,7842.0
2024-08-05 10:30:00,98.83,98.98,98.69,98.86,8276.0,97.5997,97.7478,97.4614,97.6293,8276.0
2024-08-05 10:35:00,98.95,99.03,98.54,98.61,5561.0,97.7182,97.7972,97.3133,97.3824,5561.0
2024-08-05 10:40:00,98.61,98.61,98.07,98.27,4646.0,97.3824,97.3824,96.8491,97.0466,4646.0
2024-08-05 10:45:00,98.37,98.8,98.31,98.65,4938.0,97.1454,97.57,97.0861,97.4219,4938.0
2024-08-05 10:50:00,98.76,99.08,98.61,98.65,21591.0,97.5305,97.8465,97.3824,97.4219,21591.0
2024-08-05 10:55:00,98.55,98.66,98.36,98.4,3185.0,97.3231,97.4318,97.1355,97.175,3185.0
2024-08-05 11:00:00,98.41,98.48,98.12,98.12,8233.0,97.1849,97.254,96.8985,96.8985,8233.0
2024-08-05 11:05:00,98.13,98.28,97.94,98.09,12272.0,96.9084,97.0565,96.7207,96.8689,12272.0
2024-08-05 11:10:00,98.07,98.47,97.97,98.38,25728.0,96.8491,97.2441,96.7504,97.1553,25728.0
2024-08-05 11:15:00,98.4,98.44,98.07,98.13,9153.0,97.175,97.2145,96.8491,96.9084,9153.0
2024-08-05 11:20:00,98.14,98.43,98.09,98.39,6571.0,96.9182,97.2046,96.8689,97.1651,6571.0
2024-08-05 11:25:00,98.44,98.49,98.31,98.35,6850.0,97.2145,97.2639,97.0861,97.1256,6850.0
2024-08-05 11:30:00,98.37,98.64,98.36,98.49,6341.0,97.1454,97.412,97.1355,97.2639,6341.0
2024-08-05 11:35:00,98.56,98.57,98.31,98.31,3705.0,97.333,97.3429,97.0861,97.0861,3705.0
2024-08-05 11:40:00,98.29,98.29,98.12,98.15,1728.0,97.0664,97.0664,96.8985,96.9281,1728.0
2024-08-05 11:45:00,98.13,98.24,98.11,98.22,1714.0,96.9084,97.017,96.8886,96.9972,1714.0
2024-08-05 11:50:00,98.18,98.31,98.18,98.27,5442.0,96.9577,97.0861,96.9577,97.0466,5442.0
2024-08-05 11:55:00,98.29,98.35,98.22,98.33,3937.0,97.0664,97.1256,96.9972,97.1059,3937.0
2024-08-05 12:00:00,98.37,98.37,98.15,98.18,4063.0,97.1454,97.1454,96.9281,96.9577,4063.0
2024-08-05 12:05:00,98.11,98.23,98.06,98.21,3108.0,96.8886,97.0071,96.8392,96.9874,3108.0
2024-08-05 12:10:00,98.26,98.36,98.23,98.23,2609.0,97.0368,97.1355,97.0071,97.0071,2609.0
2024-08-05 12:15:00,98.29,98.39,98.16,98.18,2691.0,97.0664,97.1651,96.938,96.9577,2691.0
2024-08-05 12:20:00,98.16,98.92,98.12,98.92,28192.0,96.938,97.6885,96.8985,97.6885,28192.0
2024-08-05 12:25:00,98.86,98.86,98.61,98.76,6333.0,97.6293,97.6293,97.3824,97.5305,6333.0
2024-08-05 12:30:00,98.72,98.88,98.71,98.88,6741.0,97.491,97.649,97.4811,97.649,6741.0
2024-08-05 12:35:00,98.79,98.86,98.72,98.72,5199.0,97.5602,97.6293,97.491,97.491,5199.0
2024-08-05 12:40:00,98.79,98.83,98.55,98.55,1965.0,97.5602,97.5997,97.3231,97.3231,1965.0
2024-08-05 12:45:00,98.58,98.66,98.5,98.66,4173.0,97.3528,97.4318,97.2738,97.4318,4173.0
2024-08-05 12:50:00,98.58,98.61,98.43,98.47,5757.0,97.3528,97.3824,97.2046,97.2441,5757.0
2024-08-05 12:55:00,98.47,98.63,98.45,98.48,23615.0,97.2441,97.4021,97.2244,97.254,23615.0
2024-08-05 13:00:00,98.44,98.47,98.27,98.27,6356.0,97.2145,97.2441,97.0466,97.0466,6356.0
2024-08-05 13:05:00,98.23,98.26,98.05,98.18,4583.0,97.0071,97.0368,96.8294,96.9577,4583.0
2024-08-05 13:10:00,98.18,98.24,98.09,98.09,3812.0,96.9577,97.017,96.8689,96.8689,3812.0
2024-08-05 13:15:00,98.09,98.13,98.05,98.05,2569.0,96.8689,96.9084,96.8294,96.8294,2569.0
2024-08-05 13:20:00,98.17,98.31,98.14,98.28,2106.0,96.9479,97.0861,96.9182,97.0565,2106.0
2024-08-05 13:25:00,98.36,98.43,98.3,98.3,7378.0,97.1355,97.2046,97.0763,97.0763,7378.0
2024-08-05 13:30:00,98.3,98.35,98.22,98.27,6714.0,97.0763,97.1256,96.9972,97.0466,6714.0
2024-08-05 13:35:00,98.27,98.3,98.11,98.16,6979.0,97.0466,97.0763,96.8886,96.938,6979.0
2024-08-05 13:40:00,98.2,98.2,98.05,98.12,2602.0,96.9775,96.9775,96.8294,96.8985,2602.0
2024-08-05 13:45:00,98.04,98.25,98.04,98.25,7520.0,96.8195,97.0269,96.8195,97.0269,7520.0
2024-08-05 13:50:00,98.22,98.22,98.0,98.0,5258.0,96.9972,96.9972,96.78,96.78,5258.0
2024-08-05 13:55:00,98.03,98.03,97.94,97.99,3697.0,96.8096,96.8096,96.7207,96.7701,3697.0
2024-08-05 14:00:00,98.04,98.11,97.97,98.1,2622.0,96.8195,96.8886,96.7504,96.8787,2622.0
2024-08-05 14:05:00,98.07,98.33,98.07,98.31,1311.0,96.8491,97.1059,96.8491,97.0861,1311.0
2024-08-05 14:10:00,98.4,98.43,98.3,98.43,1916.0,97.175,97.2046,97.0763,97.2046,1916.0
2024-08-05 14:15:00,98.43,98.55,98.4,98.47,4122.0,97.2046,97.3231,97.175,97.2441,4122.0
2024-08-05 14:20:00,98.51,98.51,98.4,98.46,2115.0,97.2836,97.2836,97.175,97.2343,2115.0
2024-08-05 14:25:00,98.46,98.52,98.42,98.46,3600.0,97.2343,97.2935,97.1948,97.2343,3600.0
2024-08-05 14:30:00,98.44,98.44,98.34,98.36,4942.0,97.2145,97.2145,97.1158,97.1355,4942.0
2024-08-05 14:35:00,98.37,98.41,98.28,98.37,2737.0,97.1454,97.1849,97.0565,97.1454,2737.0
2024-08-05 14:40:00,98.34,98.5,98.34,98.48,3094.0,97.1158,97.2738,97.1158,97.254,3094.0
2024-08-05 14:45:00,98.49,98.6,98.48,98.6,6470.0,97.2639,97.3725,97.254,97.3725,6470.0
2024-08-05 14:50:00,98.62,98.72,98.6,98.68,12983.0,97.3923,97.491,97.3725,97.4515,12983.0
2024-08-05 14:55:00,98.63,98.65,98.51,98.54,7395.0,97.4021,97.4219,97.2836,97.3133,7395.0
2024-08-05 15:00:00,98.53,98.54,98.32,98.38,3607.0,97.3034,97.3133,97.096,97.1553,3607.0
2024-08-05 15:05:00,98.39,98.47,98.38,98.4,5928.0,97.1651,97.2441,97.1553,97.175,5928.0
2024-08-05 15:10:00,98.39,98.41,98.29,98.33,7651.0,97.1651,97.1849,97.0664,97.1059,7651.0
2024-08-05 15:15:00,98.36,98.38,98.31,98.33,6432.0,97.1355,97.1553,97.0861,97.1059,6432.0
2024-08-05 15:20:00,98.3,98.31,98.13,98.13,5103.0,97.0763,97.0861,96.9084,96.9084,5103.0
2024-08-05 15:25:00,98.11,98.11,97.99,98.0,6772.0,96.8886,96.8886,96.7701,96.78,6772.0
2024-08-05 15:30:00,98.04,98.05,97.95,97.99,17029.0,96.8195,96.8294,96.7306,96.7701,17029.0
2024-08-05 15:35:00,97.98,98.07,97.88,97.98,8127.0,96.7602,96.8491,96.6615,96.7602,8127.0
2024-08-05 15:40:00,97.98,97.99,97.83,97.87,10789.0,96.7602,96.7701,96.6121,96.6516,10789.0
2024-08-05 15:45:00,97.87,98.0,97.85,97.88,16301.0,96.6516,96.78,96.6319,96.6615,16301.0
2024-08-05 15:50:00,97.89,98.26,97.85,98.22,36127.0,96.6714,97.0368,96.6319,96.9972,36127.0
2024-08-05 15:55:00,98.23,98.53,98.2,98.38,113086.0,97.0071,97.3034,96.9775,97.1553,113086.0
2024-08-06 09:30:00,98.36,98.45,98.2,98.41,11700.0,97.1355,97.2244,96.9775,97.1849,11700.0
2024-08-06 09:35:00,98.39,98.9,98.2,98.37,10511.0,97.1651,97.6688,96.9775,97.1454,10511.0
2024-08-06 09:40:00,98.37,98.91,98.37,98.81,3155.0,97.1454,97.6787,97.1454,97.5799,3155.0
2024-08-06 09:45:00,98.99,99.25,98.8,98.87,13273.0,97.7577,98.0144,97.57,97.6392,13273.0
2024-08-06 09:50:00,98.79,99.28,98.74,99.05,7943.0,97.5602,98.0441,97.5108,97.8169,7943.0
2024-08-06 09:55:00,99.19,99.44,99.04,99.36,4463.0,97.9552,98.2021,97.807,98.1231,4463.0
2024-08-06 10:00:00,99.44,99.74,99.43,99.73,5017.0,98.2021,98.4983,98.1922,98.4885,5017.0
2024-08-06 10:05:00,99.62,99.89,99.56,99.89,9398.0,98.3798,98.6465,98.3206,98.6465,9398.0
2024-08-06 10:10:00,99.99,100.23,99.97,100.02,4847.0,98.7452,98.9822,98.7255,98.7748,4847.0
2024-08-06 10:15:00,100.05,100.16,99.83,99.83,4835.0,98.8045,98.9131,98.5872,98.5872,4835.0
2024-08-06 10:20:00,99.82,99.87,99.6,99.79,4599.0,98.5773,98.6267,98.3601,98.5477,4599.0
2024-08-06 10:25:00,99.93,100.01,99.71,99.71,3542.0,98.686,98.765,98.4687,98.4687,3542.0
2024-08-06 10:30:00,99.67,99.76,99.55,99.68,5415.0,98.4292,98.5181,98.3107,98.4391,5415.0
2024-08-06 10:35:00,99.69,99.96,99.69,99.82,4449.0,98.4489,98.7156,98.4489,98.5773,4449.0
2024-08-06 10:40:00,99.82,99.92,99.8,99.92,3953.0,98.5773,98.6761,98.5576,98.6761,3953.0
2024-08-06 10:45:00,99.91,100.14,99.91,100.06,3438.0,98.6662,98.8933,98.6662,98.8143,3438.0
2024-08-06 10:50:00,100.02,100.11,99.93,100.0,4476.0,98.7748,98.8637,98.686,98.7551,4476.0
2024-08-06 10:55:00,100.06,100.09,99.91,99.93,4025.0,98.8143,98.844,98.6662,98.686,4025.0
2024-08-06 11:00:00,99.86,99.86,99.71,99.71,9015.0,98.6168,98.6168,98.4687,98.4687,9015.0
2024-08-06 11:05:00,99.83,99.93,99.77,99.78,4675.0,98.5872,98.686,98.528,98.5378,4675.0
2024-08-06 11:10:00,99.74,99.92,99.73,99.91,2132.0,98.4983,98.6761,98.4885,98.6662,2132.0
2024-08-06 11:15:00,99.87,99.87,99.66,99.66,1911.0,98.6267,98.6267,98.4193,98.4193,1911.0
2024-08-06 11:20:00,99.66,99.76,99.45,99.45,2990.0,98.4193,98.5181,98.2119,98.2119,2990.0
2024-08-06 11:25:00,99.47,99.55,99.45,99.55,3769.0,98.2317,98.3107,98.2119,98.3107,3769.0
2024-08-06 11:30:00,99.56,99.56,99.46,99.46,2852.0,98.3206,98.3206,98.2218,98.2218,2852.0
2024-08-06 11:35:00,99.45,99.85,99.45,99.84,3642.0,98.2119,98.607,98.2119,98.5971,3642.0
2024-08-06 11:40:00,99.87,99.87,99.77,99.77,1800.0,98.6267,98.6267,98.528,98.528,1800.0
2024-08-06 11:45:00,99.81,99.84,99.71,99.84,4310.0,98.5675,98.5971,98.4687,98.5971,4310.0
2024-08-06 11:50:00,99.86,99.94,99.85,99.9,3236.0,98.6168,98.6958,98.607,98.6563,3236.0
2024-08-06 11:55:00,99.98,99.98,99.85,99.93,4537.0,98.7353,98.7353,98.607,98.686,4537.0
2024-08-06 12:00:00,99.98,100.12,99.96,100.1,8388.0,98.7353,98.8736,98.7156,98.8538,8388.0
2024-08-06 12:05:00,100.12,100.16,99.99,100.1,3492.0,98.8736,98.9131,98.7452,98.8538,3492.0
2024-08-06 12:10:00,100.06,100.16,100.0,100.16,3198.0,98.8143,98.9131,98.7551,98.9131,3198.0
2024-08-06 12:15:00,100.12,100.29,100.11,100.23,4612.0,98.8736,99.0415,98.8637,98.9822,4612.0
2024-08-06 12:20:00,100.28,100.38,100.27,100.33,7769.0,99.0316,99.1304,99.0217,99.081,7769.0
2024-08-06 12:25:00,100.33,100.33,100.22,100.3,3939.0,99.081,99.081,98.9724,99.0514,3939.0
2024-08-06 12:30:00,100.34,100.44,100.31,100.36,2878.0,99.0909,99.1896,99.0612,99.1106,2878.0
2024-08-06 12:35:00,100.28,100.38,100.28,100.31,4741.0,99.0316,99.1304,99.0316,99.0612,4741.0
2024-08-06 12:40:00,100.28,100.33,100.24,100.27,2505.0,99.0316,99.081,98.9921,99.0217,2505.0
2024-08-06 12:45:00,100.26,100.26,99.99,99.99,4081.0,99.0119,99.0119,98.7452,98.7452,4081.0
2024-08-06 12:50:00,100.04,100.11,99.97,100.01,10702.0,98.7946,98.8637,98.7255,98.765,10702.0
2024-08-06 12:55:00,100.02,100.31,100.02,100.2,7681.0,98.7748,99.0612,98.7748,98.9526,7681.0
2024-08-06 13:00:00,100.21,100.26,100.16,100.17,4122.0,98.9625,99.0119,98.9131,98.923,4122.0
2024-08-06 13:05:00,100.2,100.2,100.11,100.15,2312.0,98.9526,98.9526,98.8637,98.9032,2312.0
2024-08-06 13:10:00,100.15,100.25,100.15,100.22,2531.0,98.9032,99.002,98.9032,98.9724,2531.0
2024-08-06 13:15:00,100.25,100.32,100.23,100.24,2377.0,99.002,99.0711,98.9822,98.9921,2377.0
2024-08-06 13:20:00,100.28,100.28,100.18,100.18,1993.0,99.0316,99.0316,98.9328,98.9328,1993.0
2024-08-06 13:25:00,100.21,100.28,100.14,100.14,8076.0,98.9625,99.0316,98.8933,98.8933,8076.0
2024-08-06 13:30:00,100.2,100.42,100.15,100.4,10772.0,98.9526,99.1699,98.9032,99.1501,10772.0
2024-08-06 13:35:00,100.41,100.43,100.14,100.21,2808.0,99.16,99.1797,98.8933,98.9625,2808.0
2024-08-06 13:40:00,100.22,100.22,100.16,100.19,2050.0,98.9724,98.9724,98.9131,98.9427,2050.0
2024-08-06 13:45:00,100.16,100.23,100.15,100.22,1309.0,98.9131,98.9822,98.9032,98.9724,1309.0
2024-08-06 13:50:00,100.22,100.3,100.2,100.29,4917.0,98.9724,99.0514,98.9526,99.0415,4917.0
2024-08-06 13:55:00,100.31,100.37,100.26,100.33,4167.0,99.0612,99.1205,99.0119,99.081,4167.0
2024-08-06 14:00:00,100.32,100.4,100.16,100.19,7016.0,99.0711,99.1501,98.9131,98.9427,7016.0
2024-08-06 14:05:00,100.14,100.18,100.06,100.15,3681.0,98.8933,98.9328,98.8143,98.9032,3681.0
2024-08-06 14:10:00,100.15,100.16,100.06,100.09,2869.0,98.9032,98.9131,98.8143,98.844,2869.0
2024-08-06 14:15:00,100.08,100.16,100.06,100.14,11714.0,98.8341,98.9131,98.8143,98.8933,11714.0
2024-08-06 14:20:00,100.15,100.45,100.1,100.38,6319.0,98.9032,99.1995,98.8538,99.1304,6319.0
2024-08-06 14:25:00,100.36,100.57,100.35,100.57,9019.0,99.1106,99.318,99.1007,99.318,9019.0
2024-08-06 14:30:00,100.55,100.72,100.5,100.72,6553.0,99.2982,99.4661,99.2489,99.4661,6553.0
2024-08-06 14:35:00,100.74,100.76,100.56,100.56,5441.0,99.4859,99.5056,99.3081,99.3081,5441.0
2024-08-06 14:40:00,100.56,100.68,100.56,100.67,5594.0,99.3081,99.4266,99.3081,99.4167,5594.0
2024-08-06 14:45:00,100.67,100.67,100.49,100.49,4008.0,99.4167,99.4167,99.239,99.239,4008.0
2024-08-06 14:50:00,100.44,100.5,100.28,100.28,2735.0,99.1896,99.2489,99.0316,99.0316,2735.0
2024-08-06 14:55:00,100.27,100.33,100.12,100.16,13719.0,99.0217,99.081,98.8736,98.9131,13719.0
2024-08-06 15:00:00,100.18,100.18,100.02,100.02,4876.0,98.9328,98.9328,98.7748,98.7748,4876.0
2024-08-06 15:05:00,100.01,100.07,99.98,99.98,4424.0,98.765,98.8242,98.7353,98.7353,4424.0
2024-08-06 15:10:00,100.01,100.11,99.9,100.09,8730.0,98.765,98.8637,98.6563,98.844,8730.0
2024-08-06 15:15:00,100.1,100.11,99.92,100.1,4308.0,98.8538,98.8637,98.6761,98.8538,4308.0
2024-08-06 15:20:00,100.11,100.26,100.05,100.22,8244.0,98.8637,99.0119,98.8045,98.9724,8244.0
2024-08-06 15:25:00,100.22,100.39,100.22,100.22,9557.0,98.9724,99.1402,98.9724,98.9724,9557.0
2024-08-06 15:30:00,100.25,100.26,100.06,100.09,9173.0,99.002,99.0119,98.8143,98.844,9173.0
2024-08-06 15:35:00,100.12,100.23,99.98,100.2,12891.0,98.8736,98.9822,98.7353,98.9526,12891.0
2024-08-06 15:40:00,100.18,100.27,100.17,100.19,21975.0,98.9328,99.0217,98.923,98.9427,21975.0
2024-08-06 15:45:00,100.18,100.24,99.84,99.98,28021.0,98.9328,98.9921,98.5971,98.7353,28021.0
2024-08-06 15:50:00,99.97,100.09,99.62,99.64,31354.0,98.7255,98.844,98.3798,98.3996,31354.0
2024-08-06 15:55:00,99.64,99.73,99.49,99.49,84273.0,98.3996,98.4885,98.2514,98.2514,84273.0
2024-08-07 09:30:00,99.36,99.36,98.75,99.22,16297.0,98.1231,98.1231,97.5207,97.9848,16297.0
2024-08-07 09:35:00,99.22,99.22,99.22,99.22,0.0,97.9848,97.9848,97.9848,97.9848,0.0
2024-08-07 09:40:00,99.16,99.38,98.77,98.79,8395.0,97.9255,98.1428,97.5404,97.5602,8395.0
2024-08-07 09:45:00,98.79,99.19,98.79,98.88,9326.0,97.5602,97.9552,97.5602,97.649,9326.0
2024-08-07 09:50:00,98.91,99.65,98.77,99.65,8797.0,97.6787,98.4094,97.5404,98.4094,8797.0
2024-08-07 09:55:00,99.76,100.12,99.76,99.95,1173.0,98.5181,98.8736,98.5181,98.7057,1173.0
2024-08-07 10:00:00,100.02,100.27,99.88,100.27,32598.0,98.7748,99.0217,98.6366,99.0217,32598.0
2024-08-07 10:05:00,100.34,100.66,100.18,100.66,1899.0,99.0909,99.4069,98.9328,99.4069,1899.0
2024-08-07 10:10:00,100.73,100.75,100.32,100.32,4387.0,99.476,99.4958,99.0711,99.0711,4387.0
2024-08-07 10:15:00,100.41,100.54,100.3,100.47,21685.0,99.16,99.2884,99.0514,99.2192,21685.0
2024-08-07 10:20:00,100.42,100.46,100.26,100.37,4839.0,99.1699,99.2094,99.0119,99.1205,4839.0
2024-08-07 10:25:00,100.29,100.4,100.17,100.35,17527.0,99.0415,99.1501,98.923,99.1007,17527.0
2024-08-07 10:30:00,100.36,100.57,100.25,100.55,37423.0,99.1106,99.318,99.002,99.2982,37423.0
2024-08-07 10:35:00,100.52,100.57,100.4,100.5,9506.0,99.2686,99.318,99.1501,99.2489,9506.0
2024-08-07 10:40:00,100.5,100.53,100.32,100.49,5838.0,99.2489,99.2785,99.0711,99.239,5838.0
2024-08-07 10:45:00,100.45,100.51,100.16,100.22,4804.0,99.1995,99.2587,98.9131,98.9724,4804.0
2024-08-07 10:50:00,100.21,100.29,100.13,100.15,13805.0,98.9625,99.0415,98.8835,98.9032,13805.0
2024-08-07 10:55:00,100.15,100.4,100.13,100.37,13679.0,98.9032,99.1501,98.8835,99.1205,13679.0
2024-08-07 11:00:00,100.41,100.43,100.23,100.23,5158.0,99.16,99.1797,98.9822,98.9822,5158.0
2024-08-07 11:05:00,100.13,100.24,100.11,100.18,6350.0,98.8835,98.9921,98.8637,98.9328,6350.0
2024-08-07 11:10:00,100.2,100.53,100.2,100.44,6472.0,98.9526,99.2785,98.9526,99.1896,6472.0
2024-08-07 11:15:00,100.47,100.47,100.32,100.34,3713.0,99.2192,99.2192,99.0711,99.0909,3713.0
2024-08-07 11:20:00,100.41,100.64,100.38,100.6,3806.0,99.16,99.3871,99.1304,99.3476,3806.0
2024-08-07 11:25:00,100.57,100.59,100.38,100.43,19122.0,99.318,99.3377,99.1304,99.1797,19122.0
2024-08-07 11:30:00,100.4,100.59,100.4,100.58,1814.0,99.1501,99.3377,99.1501,99.3279,1814.0
2024-08-07 11:35:00,100.63,100.7,100.45,100.7,5282.0,99.3772,99.4464,99.1995,99.4464,5282.0
2024-08-07 11:40:00,100.7,100.72,100.55,100.56,2435.0,99.4464,99.4661,99.2982,99.3081,2435.0
2024-08-07 11:45:00,100.51,100.51,100.44,100.48,511.0,99.2587,99.2587,99.1896,99.2291,511.0
2024-08-07 11:50:00,100.48,100.49,100.41,100.41,2573.0,99.2291,99.239,99.16,99.16,2573.0
2024-08-07 11:55:00,100.39,100.42,100.37,100.37,465.0,99.1402,99.1699,99.1205,99.1205,465.0
2024-08-07 12:00:00,100.32,100.48,100.26,100.44,5826.0,99.0711,99.2291,99.0119,99.1896,5826.0
2024-08-07 12:05:00,100.48,100.48,100.27,100.29,3963.0,99.2291,99.2291,99.0217,99.0415,3963.0
2024-08-07 12:10:00,100.3,100.3,100.16,100.22,824.0,99.0514,99.0514,98.9131,98.9724,824.0
2024-08-07 12:15:00,100.28,100.28,100.2,100.26,1405.0,99.0316,99.0316,98.9526,99.0119,1405.0
2024-08-07 12:20:00,100.23,100.4,100.19,100.34,6252.0,98.9822,99.1501,98.9427,99.0909,6252.0
2024-08-07 12:25:00,100.37,100.4,100.28,100.4,2841.0,99.1205,99.1501,99.0316,99.1501,2841.0
2024-08-07 12:30:00,100.37,100.4,100.33,100.4,4392.0,99.1205,99.1501,99.081,99.1501,4392.0
2024-08-07 12:35:00,100.4,100.44,100.19,100.23,2342.0,99.1501,99.1896,98.9427,98.9822,2342.0
2024-08-07 12:40:00,100.25,100.3,100.18,100.18,6043.0,99.002,99.0514,98.9328,98.9328,6043.0
2024-08-07 12:45:00,100.16,100.16,100.11,100.12,578.0,98.9131,98.9131,98.8637,98.8736,578.0
2024-08-07 12:50:00,100.07,100.07,99.91,100.04,3268.0,98.8242,98.8242,98.6662,98.7946,3268.0
2024-08-07 12:55:00,99.98,99.98,99.92,99.95,920.0,98.7353,98.7353,98.6761,98.7057,920.0
2024-08-07 13:00:00,99.96,99.97,99.87,99.89,1447.0,98.7156,98.7255,98.6267,98.6465,1447.0
2024-08-07 13:05:00,99.9,99.95,99.79,99.79,1361.0,98.6563,98.7057,98.5477,98.5477,1361.0
2024-08-07 13:10:00,99.81,99.81,99.66,99.78,3430.0,98.5675,98.5675,98.4193,98.5378,3430.0
2024-08-07 13:15:00,99.75,99.77,99.69,99.77,3702.0,98.5082,98.528,98.4489,98.528,3702.0
2024-08-07 13:20:00,99.81,99.96,99.81,99.94,2341.0,98.5675,98.7156,98.5675,98.6958,2341.0
2024-08-07 13:25:00,99.96,100.03,99.81,99.84,4757.0,98.7156,98.7847,98.5675,98.5971,4757.0
2024-08-07 13:30:00,99.84,99.99,99.83,99.99,2824.0,98.5971,98.7452,98.5872,98.7452,2824.0
2024-08-07 13:35:00,100.02,100.12,99.96,100.05,3344.0,98.7748,98.8736,98.7156,98.8045,3344.0
2024-08-07 13:40:00,100.0,100.0,99.91,99.97,3441.0,98.7551,98.7551,98.6662,98.7255,3441.0
2024-08-07 13:45:00,99.92,99.92,99.74,99.74,3814.0,98.6761,98.6761,98.4983,98.4983,3814.0
2024-08-07 13:50:00,99.76,99.92,99.76,99.92,3351.0,98.5181,98.6761,98.5181,98.6761,3351.0
2024-08-07 13:55:00,99.85,99.91,99.8,99.91,1782.0,98.607,98.6662,98.5576,98.6662,1782.0
2024-08-07 14:00:00,99.92,99.94,99.82,99.82,3762.0,98.6761,98.6958,98.5773,98.5773,3762.0
2024-08-07 14:05:00,99.89,99.95,99.79,99.83,3345.0,98.6465,98.7057,98.5477,98.5872,3345.0
2024-08-07 14:10:00,99.85,99.93,99.83,99.9,3228.0,98.607,98.686,98.5872,98.6563,3228.0
2024-08-07 14:15:00,99.86,99.87,99.71,99.81,3210.0,98.6168,98.6267,98.4687,98.5675,3210.0
2024-08-07 14:20:00,99.87,99.87,99.69,99.69,3933.0,98.6267,98.6267,98.4489,98.4489,3933.0
2024-08-07 14:25:00,99.7,99.81,99.65,99.65,2354.0,98.4588,98.5675,98.4094,98.4094,2354.0
2024-08-07 14:30:00,99.62,99.72,99.61,99.69,5331.0,98.3798,98.4786,98.3699,98.4489,5331.0
2024-08-07 14:35:00,99.74,99.8,99.71,99.8,5824.0,98.4983,98.5576,98.4687,98.5576,5824.0
2024-08-07 14:40:00,99.79,99.85,99.75,99.83,3863.0,98.5477,98.607,98.5082,98.5872,3863.0
2024-08-07 14:45:00,99.83,99.83,99.66,99.75,14006.0,98.5872,98.5872,98.4193,98.5082,14006.0
2024-08-07 14:50:00,99.72,99.73,99.57,99.63,10567.0,98.4786,98.4885,98.3304,98.3897,10567.0
2024-08-07 14:55:00,99.63,99.73,99.6,99.69,7465.0,98.3897,98.4885,98.3601,98.4489,7465.0
2024-08-07 15:00:00,99.7,99.78,99.68,99.75,4853.0,98.4588,98.5378,98.4391,98.5082,4853.0
2024-08-07 15:05:00,99.75,99.84,99.7,99.82,16695.0,98.5082,98.5971,98.4588,98.5773,16695.0
2024-08-07 15:10:00,99.75,99.92,99.75,99.88,13853.0,98.5082,98.6761,98.5082,98.6366,13853.0
2024-08-07 15:15:00,99.91,99.91,99.75,99.81,11513.0,98.6662,98.6662,98.5082,98.5675,11513.0
2024-08-07 15:20:00,99.85,99.86,99.75,99.8,7184.0,98.607,98.6168,98.5082,98.5576,7184.0
2024-08-07 15:25:00,99.8,99.91,99.78,99.84,8847.0,98.5576,98.6662,98.5378,98.5971,8847.0
2024-08-07 15:30:00,99.8,99.8,99.68,99.72,5815.0,98.5576,98.5576,98.4391,98.4786,5815.0
2024-08-07 15:35:00,99.72,100.0,99.71,99.88,26761.0,98.4786,98.7551,98.4687,98.6366,26761.0
2024-08-07 15:40:00,99.88,99.95,99.78,99.86,15517.0,98.6366,98.7057,98.5378,98.6168,15517.0
2024-08-07 15:45:00,99.89,100.07,99.77,100.06,16644.0,98.6465,98.8242,98.528,98.8143,16644.0
2024-08-07 15:50:00,100.07,100.12,99.77,99.79,36017.0,98.8242,98.8736,98.528,98.5477,36017.0
2024-08-07 15:55:00,99.78,99.87,99.67,99.76,94677.0,98.5378,98.6267,98.4292,98.5181,94677.0
2024-08-08 09:30:00,98.5,98.64,96.76,96.83,63986.0,97.2738,97.412,95.5554,95.6246,63986.0
2024-08-08 09:35:00,96.25,97.75,96.05,97.04,33484.0,95.0518,96.5331,94.8543,95.8319,33484.0
2024-08-08 09:40:00,97.06,97.36,96.83,97.01,21056.0,95.8517,96.148,95.6246,95.8023,21056.0
2024-08-08 09:45:00,97.26,97.3,96.14,96.98,19478.0,96.0492,96.0887,94.9431,95.7727,19478.0
2024-08-08 09:50:00,97.08,97.67,97.08,97.62,11085.0,95.8714,96.4541,95.8714,96.4047,11085.0
2024-08-08 09:55:00,97.64,98.04,97.43,98.0,10634.0,96.4245,96.8195,96.2171,96.78,10634.0
2024-08-08 10:00:00,98.0,98.67,98.0,98.45,25999.0,96.78,97.4416,96.78,97.2244,25999.0
2024-08-08 10:05:00,98.5,98.76,98.29,98.29,8589.0,97.2738,97.5305,97.0664,97.0664,8589.0
2024-08-08 10:10:00,98.2,98.36,97.93,97.94,4999.0,96.9775,97.1355,96.7109,96.7207,4999.0
2024-08-08 10:15:00,97.99,98.26,97.95,98.09,5995.0,96.7701,97.0368,96.7306,96.8689,5995.0
2024-08-08 10:20:00,98.11,98.43,97.99,98.38,54854.0,96.8886,97.2046,96.7701,97.1553,54854.0
2024-08-08 10:25:00,98.42,98.9,98.42,98.52,8321.0,97.1948,97.6688,97.1948,97.2935,8321.0
2024-08-08 10:30:00,98.52,98.67,98.49,98.67,2447.0,97.2935,97.4416,97.2639,97.4416,2447.0
2024-08-08 10:35:00,98.67,98.84,98.61,98.74,4960.0,97.4416,97.6095,97.3824,97.5108,4960.0
2024-08-08 10:40:00,98.73,98.92,98.62,98.7,10535.0,97.5009,97.6885,97.3923,97.4713,10535.0
2024-08-08 10:45:00,98.68,98.74,98.51,98.64,11156.0,97.4515,97.5108,97.2836,97.412,11156.0
2024-08-08 10:50:00,98.7,98.71,98.49,98.66,11424.0,97.4713,97.4811,97.2639,97.4318,11424.0
2024-08-08 10:55:00,98.6,98.92,98.6,98.81,8867.0,97.3725,97.6885,97.3725,97.5799,8867.0
2024-08-08 11:00:00,98.83,98.93,98.44,98.92,17506.0,97.5997,97.6984,97.2145,97.6885,17506.0
2024-08-08 11:05:00,98.85,99.02,98.84,99.02,7147.0,97.6194,97.7873,97.6095,97.7873,7147.0
2024-08-08 11:10:00,98.96,99.01,98.69,98.81,8753.0,97.728,97.7774,97.4614,97.5799,8753.0
2024-08-08 11:15:00,98.87,98.91,98.64,98.67,4608.0,97.6392,97.6787,97.412,97.4416,4608.0
2024-08-08 11:20:00,98.69,98.81,98.66,98.75,14697.0,97.4614,97.5799,97.4318,97.5207,14697.0
2024-08-08 11:25:00,98.76,98.91,98.75,98.76,3529.0,97.5305,97.6787,97.5207,97.5305,3529.0
2024-08-08 11:30:00,98.71,98.82,98.69,98.76,2951.0,97.4811,97.5898,97.4614,97.5305,2951.0
2024-08-08 11:35:00,98.79,98.79,98.65,98.71,4692.0,97.5602,97.5602,97.4219,97.4811,4692.0
2024-08-08 11:40:00,98.67,98.67,98.24,98.27,2224.0,97.4416,97.4416,97.017,97.0466,2224.0
2024-08-08 11:45:00,98.35,98.56,98.22,98.22,6440.0,97.1256,97.333,96.9972,96.9972,6440.0
2024-08-08 11:50:00,98.27,98.5,98.19,98.5,8033.0,97.0466,97.2738,96.9676,97.2738,8033.0
2024-08-08 11:55:00,98.45,98.71,98.34,98.51,25455.0,97.2244,97.4811,97.1158,97.2836,25455.0
2024-08-08 12:00:00,98.44,98.44,98.2,98.23,1899.0,97.2145,97.2145,96.9775,97.0071,1899.0
2024-08-08 12:05:00,98.26,98.36,98.11,98.12,5194.0,97.0368,97.1355,96.8886,96.8985,5194.0
2024-08-08 12:10:00,98.18,98.32,98.12,98.15,7130.0,96.9577,97.096,96.8985,96.9281,7130.0
2024-08-08 12:15:00,98.21,98.32,98.18,98.27,3506.0,96.9874,97.096,96.9577,97.0466,3506.0
2024-08-08 12:20:00,98.25,98.64,98.25,98.64,5853.0,97.0269,97.412,97.0269,97.412,5853.0
2024-08-08 12:25:00,98.65,98.65,98.48,98.5,7584.0,97.4219,97.4219,97.254,97.2738,7584.0
2024-08-08 12:30:00,98.51,98.64,98.51,98.58,2977.0,97.2836,97.412,97.2836,97.3528,2977.0
2024-08-08 12:35:00,98.57,98.58,98.3,98.46,5593.0,97.3429,97.3528,97.0763,97.2343,5593.0
2024-08-08 12:40:00,98.48,98.6,98.44,98.44,2964.0,97.254,97.3725,97.2145,97.2145,2964.0
2024-08-08 12:45:00,98.42,98.45,98.38,98.42,3899.0,97.1948,97.2244,97.1553,97.1948,3899.0
2024-08-08 12:50:00,98.41,98.54,98.37,98.54,3547.0,97.1849,97.3133,97.1454,97.3133,3547.0
2024-08-08 12:55:00,98.56,98.72,98.52,98.7,2700.0,97.333,97.491,97.2935,97.4713,2700.0
2024-08-08 13:00:00,98.73,98.77,98.64,98.73,4299.0,97.5009,97.5404,97.412,97.5009,4299.0
2024-08-08 13:05:00,98.76,98.78,98.52,98.53,4311.0,97.5305,97.5503,97.2935,97.3034,4311.0
2024-08-08 13:10:00,98.52,98.62,98.49,98.62,2330.0,97.2935,97.3923,97.2639,97.3923,2330.0
2024-08-08 13:15:00,98.64,98.7,98.61,98.7,2778.0,97.412,97.4713,97.3824,97.4713,2778.0
2024-08-08 13:20:00,98.73,98.73,98.54,98.54,18578.0,97.5009,97.5009,97.3133,97.3133,18578.0
2024-08-08 13:25:00,98.52,98.68,98.45,98.68,5940.0,97.2935,97.4515,97.2244,97.4515,5940.0
2024-08-08 13:30:00,98.7,98.8,98.69,98.73,5971.0,97.4713,97.57,97.4614,97.5009,5971.0
2024-08-08 13:35:00,98.7,98.76,98.62,98.67,8185.0,97.4713,97.5305,97.3923,97.4416,8185.0
2024-08-08 13:40:00,98.65,98.82,98.63,98.77,8692.0,97.4219,97.5898,97.4021,97.5404,8692.0
2024-08-08 13:45:00,98.75,98.81,98.71,98.75,2570.0,97.5207,97.5799,97.4811,97.5207,2570.0
2024-08-08 13:50:00,98.78,99.0,98.74,98.96,4082.0,97.5503,97.7675,97.5108,97.728,4082.0
2024-08-08 13:55:00,98.99,99.01,98.95,99.01,2891.0,97.7577,97.7774,97.7182,97.7774,2891.0
2024-08-08 14:00:00,98.99,99.01,98.92,98.93,5754.0,97.7577,97.7774,97.6885,97.6984,5754.0
2024-08-08 14:05:00,98.93,98.98,98.9,98.97,2813.0,97.6984,97.7478,97.6688,97.7379,2813.0
2024-08-08 14:10:00,98.94,98.99,98.93,98.95,7151.0,97.7083,97.7577,97.6984,97.7182,7151.0
2024-08-08 14:15:00,98.92,99.05,98.92,99.03,3997.0,97.6885,97.8169,97.6885,97.7972,3997.0
2024-08-08 14:20:00,99.03,99.1,98.99,99.05,4723.0,97.7972,97.8663,97.7577,97.8169,4723.0
2024-08-08 14:25:00,99.04,99.09,98.98,99.09,5997.0,97.807,97.8564,97.7478,97.8564,5997.0
2024-08-08 14:30:00,99.09,99.12,99.05,99.1,3852.0,97.8564,97.886,97.8169,97.8663,3852.0
2024-08-08 14:35:00,99.07,99.19,98.94,99.01,6222.0,97.8367,97.9552,97.7083,97.7774,6222.0
2024-08-08 14:40:00,99.03,99.03,98.66,98.85,9765.0,97.7972,97.7972,97.4318,97.6194,9765.0
2024-08-08 14:45:00,98.85,99.07,98.85,99.05,4153.0,97.6194,97.8367,97.6194,97.8169,4153.0
2024-08-08 14:50:00,99.08,99.08,98.98,99.0,4068.0,97.8465,97.8465,97.7478,97.7675,4068.0
2024-08-08 14:55:00,98.99,99.01,98.88,98.88,3752.0,97.7577,97.7774,97.649,97.649,3752.0
2024-08-08 15:00:00,98.86,98.92,98.8,98.82,6291.0,97.6293,97.6885,97.57,97.5898,6291.0
2024-08-08 15:05:00,98.82,98.99,98.8,98.95,7556.0,97.5898,97.7577,97.57,97.7182,7556.0
2024-08-08 15:10:00,98.96,99.03,98.95,99.01,7859.0,97.728,97.7972,97.7182,97.7774,7859.0
2024-08-08 15:15:00,99.01,99.01,98.85,98.85,5531.0,97.7774,97.7774,97.6194,97.6194,5531.0
2024-08-08 15:20:00,98.82,98.93,98.82,98.83,8795.0,97.5898,97.6984,97.5898,97.5997,8795.0
2024-08-08 15:25:00,98.83,98.9,98.79,98.85,9681.0,97.5997,97.6688,97.5602,97.6194,9681.0
2024-08-08 15:30:00,98.82,98.85,98.63,98.69,10388.0,97.5898,97.6194,97.4021,97.4614,10388.0
2024-08-08 15:35:00,98.7,98.76,98.59,98.71,11066.0,97.4713,97.5305,97.3626,97.4811,11066.0
2024-08-08 15:40:00,98.72,98.98,98.71,98.97,8011.0,97.491,97.7478,97.4811,97.7379,8011.0
2024-08-08 15:45:00,98.95,98.95,98.55,98.55,29133.0,97.7182,97.7182,97.3231,97.3231,29133.0
2024-08-08 15:50:00,98.58,98.65,98.37,98.64,51967.0,97.3528,97.4219,97.1454,97.412,51967.0
2024-08-08 15:55:00,98.66,98.97,98.63,98.94,139510.0,97.4318,97.7379,97.4021,97.7083,139510.0
2024-08-09 09:30:00,99.0,99.0,98.07,98.32,10401.0,97.7675,97.7675,96.8491,97.096,10401.0
2024-08-09 09:35:00,98.63,99.01,98.63,99.01,5458.0,97.4021,97.7774,97.4021,97.7774,5458.0
2024-08-09 09:40:00,99.0,99.04,98.83,98.95,3409.0,97.7675,97.807,97.5997,97.7182,3409.0
2024-08-09 09:45:00,99.13,99.22,98.87,99.11,4355.0,97.8959,97.9848,97.6392,97.8762,4355.0
2024-08-09 09:50:00,99.05,99.28,98.89,99.27,6870.0,97.8169,98.0441,97.6589,98.0342,6870.0
2024-08-09 09:55:00,99.31,99.77,99.31,99.58,6300.0,98.0737,98.528,98.0737,98.3403,6300.0
2024-08-09 10:00:00,99.56,99.84,99.55,99.77,3967.0,98.3206,98.5971,98.3107,98.528,3967.0
2024-08-09 10:05:00,99.72,99.79,99.55,99.66,2716.0,98.4786,98.5477,98.3107,98.4193,2716.0
2024-08-09 10:10:00,99.61,99.7,99.58,99.69,1950.0,98.3699,98.4588,98.3403,98.4489,1950.0
2024-08-09 10:15:00,99.62,99.78,99.56,99.78,3031.0,98.3798,98.5378,98.3206,98.5378,3031.0
2024-08-09 10:20:00,99.82,99.82,99.68,99.82,3651.0,98.5773,98.5773,98.4391,98.5773,3651.0
2024-08-09 10:25:00,99.77,99.9,99.65,99.9,3021.0,98.528,98.6563,98.4094,98.6563,3021.0
2024-08-09 10:30:00,99.86,99.86,99.7,99.78,1611.0,98.6168,98.6168,98.4588,98.5378,1611.0
2024-08-09 10:35:00,99.78,100.12,99.77,100.02,10446.0,98.5378,98.8736,98.528,98.7748,10446.0
2024-08-09 10:40:00,100.07,100.32,100.04,100.28,7111.0,98.8242,99.0711,98.7946,99.0316,7111.0
2024-08-09 10:45:00,100.28,100.28,100.0,100.07,4879.0,99.0316,99.0316,98.7551,98.8242,4879.0
2024-08-09 10:50:00,100.09,100.13,99.97,100.12,3475.0,98.844,98.8835,98.7255,98.8736,3475.0
2024-08-09 10:55:00,100.17,100.29,100.09,100.28,3283.0,98.923,99.0415,98.844,99.0316,3283.0
2024-08-09 11:00:00,100.23,100.27,100.0,100.08,3136.0,98.9822,99.0217,98.7551,98.8341,3136.0
2024-08-09 11:05:00,100.1,100.19,100.01,100.13,4029.0,98.8538,98.9427,98.765,98.8835,4029.0
2024-08-09 11:10:00,100.13,100.3,100.12,100.3,4888.0,98.8835,99.0514,98.8736,99.0514,4888.0
2024-08-09 11:15:00,100.3,100.4,100.29,100.32,3660.0,99.0514,99.1501,99.0415,99.0711,3660.0
2024-08-09 11:20:00,100.3,100.38,100.26,100.36,4447.0,99.0514,99.1304,99.0119,99.1106,4447.0
2024-08-09 11:25:00,100.38,100.39,100.18,100.18,9221.0,99.1304,99.1402,98.9328,98.9328,9221.0
2024-08-09 11:30:00,100.17,100.22,100.11,100.14,4035.0,98.923,98.9724,98.8637,98.8933,4035.0
2024-08-09 11:35:00,100.14,100.24,100.12,100.24,5489.0,98.8933,98.9921,98.8736,98.9921,5489.0
2024-08-09 11:40:00,100.27,100.36,100.24,100.24,3540.0,99.0217,99.1106,98.9921,98.9921,3540.0
2024-08-09 11:45:00,100.26,100.28,100.17,100.28,1223.0,99.0119,99.0316,98.923,99.0316,1223.0
2024-08-09 11:50:00,100.22,100.23,100.16,100.21,1742.0,98.9724,98.9822,98.9131,98.9625,1742.0
2024-08-09 11:55:00,100.18,100.18,100.06,100.1,3375.0,98.9328,98.9328,98.8143,98.8538,3375.0
2024-08-09 12:00:00,100.11,100.39,100.1,100.39,21391.0,98.8637,99.1402,98.8538,99.1402,21391.0
2024-08-09 12:05:00,100.39,100.61,100.37,100.48,15612.0,99.1402,99.3575,99.1205,99.2291,15612.0
2024-08-09 12:10:00,100.5,100.58,100.47,100.58,1427.0,99.2489,99.3279,99.2192,99.3279,1427.0
2024-08-09 12:15:00,100.56,100.57,100.36,100.37,7754.0,99.3081,99.318,99.1106,99.1205,7754.0
2024-08-09 12:20:00,100.27,100.28,100.08,100.08,1300.0,99.0217,99.0316,98.8341,98.8341,1300.0
2024-08-09 12:25:00,100.1,100.16,100.03,100.09,1793.0,98.8538,98.9131,98.7847,98.844,1793.0
2024-08-09 12:30:00,100.06,100.19,100.06,100.14,1657.0,98.8143,98.9427,98.8143,98.8933,1657.0
2024-08-09 12:35:00,100.15,100.2,100.09,100.17,3207.0,98.9032,98.9526,98.844,98.923,3207.0
2024-08-09 12:40:00,100.18,100.18,100.07,100.07,4146.0,98.9328,98.9328,98.8242,98.8242,4146.0
2024-08-09 12:45:00,100.08,100.14,100.04,100.14,2133.0,98.8341,98.8933,98.7946,98.8933,2133.0
2024-08-09 12:50:00,100.11,100.14,100.01,100.1,4011.0,98.8637,98.8933,98.765,98.8538,4011.0
2024-08-09 12:55:00,100.07,100.11,100.06,100.1,1221.0,98.8242,98.8637,98.8143,98.8538,1221.0
2024-08-09 13:00:00,100.17,100.19,100.13,100.15,3323.0,98.923,98.9427,98.8835,98.9032,3323.0
2024-08-09 13:05:00,100.18,100.21,100.08,100.12,1821.0,98.9328,98.9625,98.8341,98.8736,1821.0
2024-08-09 13:10:00,100.11,100.31,100.1,100.31,3359.0,98.8637,99.0612,98.8538,99.0612,3359.0
2024-08-09 13:15:00,100.34,100.35,100.21,100.22,1196.0,99.0909,99.1007,98.9625,98.9724,1196.0
2024-08-09 13:20:00,100.27,100.43,100.27,100.43,15236.0,99.0217,99.1797,99.0217,99.1797,15236.0
2024-08-09 13:25:00,100.45,100.78,100.45,100.78,10000.0,99.1995,99.5254,99.1995,99.5254,10000.0
2024-08-09 13:30:00,100.78,100.96,100.78,100.92,10735.0,99.5254,99.7031,99.5254,99.6636,10735.0
2024-08-09 13:35:00,100.92,101.07,100.92,100.95,8439.0,99.6636,99.8118,99.6636,99.6933,8439.0
2024-08-09 13:40:00,100.96,100.98,100.75,100.85,3172.0,99.7031,99.7229,99.4958,99.5945,3172.0
2024-08-09 13:45:00,100.84,100.87,100.78,100.82,5499.0,99.5846,99.6143,99.5254,99.5649,5499.0
2024-08-09 13:50:00,100.87,100.9,100.79,100.79,3920.0,99.6143,99.6439,99.5353,99.5353,3920.0
2024-08-09 13:55:00,100.78,100.78,100.63,100.69,2712.0,99.5254,99.5254,99.3772,99.4365,2712.0
2024-08-09 14:00:00,100.66,100.68,100.62,100.63,4941.0,99.4069,99.4266,99.3674,99.3772,4941.0
2024-08-09 14:05:00,100.63,100.65,100.58,100.64,2215.0,99.3772,99.397,99.3279,99.3871,2215.0
2024-08-09 14:10:00,100.65,100.7,100.6,100.63,5165.0,99.397,99.4464,99.3476,99.3772,5165.0
2024-08-09 14:15:00,100.57,100.74,100.57,100.7,3331.0,99.318,99.4859,99.318,99.4464,3331.0
2024-08-09 14:20:00,100.68,100.69,100.53,100.53,2839.0,99.4266,99.4365,99.2785,99.2785,2839.0
2024-08-09 14:25:00,100.56,100.59,100.51,100.51,3347.0,99.3081,99.3377,99.2587,99.2587,3347.0
2024-08-09 14:30:00,100.55,100.56,100.46,100.46,6945.0,99.2982,99.3081,99.2094,99.2094,6945.0
2024-08-09 14:35:00,100.47,100.51,100.43,100.45,3415.0,99.2192,99.2587,99.1797,99.1995,3415.0
2024-08-09 14:40:00,100.46,100.56,100.44,100.54,4040.0,99.2094,99.3081,99.1896,99.2884,4040.0
2024-08-09 14:45:00,100.54,100.6,100.47,100.47,3320.0,99.2884,99.3476,99.2192,99.2192,3320.0
2024-08-09 14:50:00,100.49,100.5,100.44,100.46,5894.0,99.239,99.2489,99.1896,99.2094,5894.0
2024-08-09 14:55:00,100.46,100.47,100.35,100.47,4410.0,99.2094,99.2192,99.1007,99.2192,4410.0
2024-08-09 15:00:00,100.48,100.6,100.48,100.6,8162.0,99.2291,99.3476,99.2291,99.3476,8162.0
2024-08-09 15:05:00,100.59,100.73,100.58,100.73,8625.0,99.3377,99.476,99.3279,99.476,8625.0
2024-08-09 15:10:00,100.72,100.8,100.69,100.72,5462.0,99.4661,99.5451,99.4365,99.4661,5462.0
2024-08-09 15:15:00,100.72,100.83,100.71,100.79,2947.0,99.4661,99.5748,99.4563,99.5353,2947.0
2024-08-09 15:20:00,100.77,100.82,100.68,100.72,8616.0,99.5155,99.5649,99.4266,99.4661,8616.0
2024-08-09 15:25:00,100.7,100.8,100.67,100.76,3576.0,99.4464,99.5451,99.4167,99.5056,3576.0
2024-08-09 15:30:00,100.74,100.8,100.69,100.76,6622.0,99.4859,99.5451,99.4365,99.5056,6622.0
2024-08-09 15:35:00,100.77,100.84,100.75,100.75,7269.0,99.5155,99.5846,99.4958,99.4958,7269.0
2024-08-09 15:40:00,100.78,100.8,100.58,100.62,10188.0,99.5254,99.5451,99.3279,99.3674,10188.0
2024-08-09 15:45:00,100.64,100.71,100.61,100.69,10865.0,99.3871,99.4563,99.3575,99.4365,10865.0
2024-08-09 15:50:00,100.7,100.79,100.43,100.44,25157.0,99.4464,99.5353,99.1797,99.1896,25157.0
2024-08-09 15:55:00,100.46,100.8,100.46,100.65,73028.0,99.2094,99.5451,99.2094,99.397,73028.0
2024-08-12 09:30:00,100.45,100.57,100.45,100.45,10538.0,99.1995,99.318,99.1995,99.1995,10538.0
2024-08-12 09:35:00,100.45,100.45,100.07,100.07,1300.0,99.1995,99.1995,98.8242,98.8242,1300.0
2024-08-12 09:40:00,100.19,100.56,100.18,100.56,1068.0,98.9427,99.3081,98.9328,99.3081,1068.0
2024-08-12 09:45:00,100.55,100.55,100.42,100.54,610.0,99.2982,99.2982,99.1699,99.2884,610.0
2024-08-12 09:50:00,100.56,100.58,100.26,100.33,3857.0,99.3081,99.3279,99.0119,99.081,3857.0
2024-08-12 09:55:00,100.45,100.77,100.45,100.76,2609.0,99.1995,99.5155,99.1995,99.5056,2609.0
2024-08-12 10:00:00,100.64,101.02,100.62,101.01,18289.0,99.3871,99.7624,99.3674,99.7525,18289.0
2024-08-12 10:05:00,101.05,101.36,100.98,101.35,6055.0,99.792,100.0982,99.7229,100.0883,6055.0
2024-08-12 10:10:00,101.39,101.78,101.35,101.44,25689.0,100.1278,100.5129,100.0883,100.1772,25689.0
2024-08-12 10:15:00,101.44,101.59,101.36,101.43,7318.0,100.1772,100.3253,100.0982,100.1673,7318.0
2024-08-12 10:20:00,101.33,101.7,101.32,101.56,4327.0,100.0685,100.4339,100.0587,100.2957,4327.0
2024-08-12 10:25:00,101.6,101.77,101.53,101.73,6088.0,100.3352,100.5031,100.266,100.4636,6088.0
2024-08-12 10:30:00,101.73,101.73,101.52,101.69,3264.0,100.4636,100.4636,100.2562,100.4241,3264.0
2024-08-12 10:35:00,101.6,101.67,101.51,101.59,3389.0,100.3352,100.4043,100.2463,100.3253,3389.0
2024-08-12 10:40:00,101.66,101.73,101.59,101.73,2083.0,100.3944,100.4636,100.3253,100.4636,2083.0
2024-08-12 10:45:00,101.68,101.83,101.59,101.77,10989.0,100.4142,100.5623,100.3253,100.5031,10989.0
2024-08-12 10:50:00,101.83,101.98,101.81,101.83,11993.0,100.5623,100.7104,100.5426,100.5623,11993.0
2024-08-12 10:55:00,101.92,102.02,101.78,101.96,7142.0,100.6512,100.7499,100.5129,100.6907,7142.0
2024-08-12 11:00:00,101.98,101.99,101.79,101.9,11649.0,100.7104,100.7203,100.5228,100.6314,11649.0
2024-08-12 11:05:00,101.91,101.98,101.77,101.77,13440.0,100.6413,100.7104,100.5031,100.5031,13440.0
2024-08-12 11:10:00,101.78,101.82,101.63,101.79,7628.0,100.5129,100.5524,100.3648,100.5228,7628.0
2024-08-12 11:15:00,101.79,102.09,101.78,102.09,8508.0,100.5228,100.8191,100.5129,100.8191,8508.0
2024-08-12 11:20:00,102.08,102.11,101.63,101.64,10620.0,100.8092,100.8388,100.3648,100.3747,10620.0
2024-08-12 11:25:00,101.58,101.72,101.5,101.61,4149.0,100.3154,100.4537,100.2364,100.345,4149.0
2024-08-12 11:30:00,101.53,101.68,101.47,101.61,2172.0,100.266,100.4142,100.2068,100.345,2172.0
2024-08-12 11:35:00,101.56,101.56,101.41,101.5,3305.0,100.2957,100.2957,100.1475,100.2364,3305.0
2024-08-12 11:40:00,101.5,101.5,101.35,101.36,2434.0,100.2364,100.2364,100.0883,100.0982,2434.0
2024-08-12 11:45:00,101.3,101.31,101.19,101.3,2755.0,100.0389,100.0488,99.9303,100.0389,2755.0
2024-08-12 11:50:00,101.17,101.28,101.06,101.21,3626.0,99.9105,100.0192,99.8019,99.95,3626.0
2024-08-12 11:55:00,101.25,101.25,101.03,101.21,4899.0,99.9895,99.9895,99.7723,99.95,4899.0
2024-08-12 12:00:00,101.15,101.29,101.1,101.29,2221.0,99.8908,100.029,99.8414,100.029,2221.0
2024-08-12 12:05:00,101.28,101.36,101.23,101.36,10910.0,100.0192,100.0982,99.9698,100.0982,10910.0
2024-08-12 12:10:00,101.36,101.46,101.33,101.41,5470.0,100.0982,100.1969,100.0685,100.1475,5470.0
2024-08-12 12:15:00,101.43,101.54,101.43,101.52,11286.0,100.1673,100.2759,100.1673,100.2562,11286.0
2024-08-12 12:20:00,101.49,101.52,101.36,101.46,12679.0,100.2265,100.2562,100.0982,100.1969,12679.0
2024-08-12 12:25:00,101.46,101.48,101.28,101.33,7033.0,100.1969,100.2167,100.0192,100.0685,7033.0
2024-08-12 12:30:00,101.28,101.37,101.28,101.36,2421.0,100.0192,100.108,100.0192,100.0982,2421.0
2024-08-12 12:35:00,101.34,101.37,101.29,101.36,6625.0,100.0784,100.108,100.029,100.0982,6625.0
2024-08-12 12:40:00,101.38,101.38,101.12,101.13,4564.0,100.1179,100.1179,99.8611,99.871,4564.0
2024-08-12 12:45:00,101.16,101.34,101.15,101.2,14877.0,99.9006,100.0784,99.8908,99.9402,14877.0
2024-08-12 12:50:00,101.17,101.18,101.07,101.12,13329.0,99.9105,99.9204,99.8118,99.8611,13329.0
2024-08-12 12:55:00,101.1,101.12,100.93,100.95,3228.0,99.8414,99.8611,99.6735,99.6933,3228.0
2024-08-12 13:00:00,100.89,100.89,100.78,100.78,3074.0,99.634,99.634,99.5254,99.5254,3074.0
2024-08-12 13:05:00,100.71,100.8,100.65,100.79,2791.0,99.4563,99.5451,99.397,99.5353,2791.0
2024-08-12 13:10:00,100.82,100.82,100.67,100.77,4941.0,99.5649,99.5649,99.4167,99.5155,4941.0
2024-08-12 13:15:00,100.73,101.09,100.72,101.04,6980.0,99.476,99.8315,99.4661,99.7821,6980.0
2024-08-12 13:20:00,101.09,101.18,100.92,101.07,8913.0,99.8315,99.9204,99.6636,99.8118,8913.0
2024-08-12 13:25:00,101.13,101.13,100.89,101.0,3151.0,99.871,99.871,99.634,99.7426,3151.0
2024-08-12 13:30:00,100.91,101.11,100.91,101.11,6204.0,99.6538,99.8513,99.6538,99.8513,6204.0
2024-08-12 13:35:00,101.09,101.12,101.03,101.04,5304.0,99.8315,99.8611,99.7723,99.7821,5304.0
2024-08-12 13:40:00,101.01,101.1,101.01,101.08,1811.0,99.7525,99.8414,99.7525,99.8216,1811.0
2024-08-12 13:45:00,101.07,101.09,100.96,100.98,3873.0,99.8118,99.8315,99.7031,99.7229,3873.0
2024-08-12 13:50:00,100.94,100.94,100.83,100.86,1598.0,99.6834,99.6834,99.5748,99.6044,1598.0
2024-08-12 13:55:00,100.83,100.89,100.81,100.87,3040.0,99.5748,99.634,99.555,99.6143,3040.0
2024-08-12 14:00:00,100.84,100.93,100.79,100.84,20076.0,99.5846,99.6735,99.5353,99.5846,20076.0
2024-08-12 14:05:00,100.8,100.8,100.74,100.75,3129.0,99.5451,99.5451,99.4859,99.4958,3129.0
2024-08-12 14:10:00,100.75,100.78,100.67,100.77,3193.0,99.4958,99.5254,99.4167,99.5155,3193.0
2024-08-12 14:15:00,100.76,100.82,100.7,100.76,4562.0,99.5056,99.5649,99.4464,99.5056,4562.0
2024-08-12 14:20:00,100.73,100.78,100.66,100.66,5098.0,99.476,99.5254,99.4069,99.4069,5098.0
2024-08-12 14:25:00,100.71,100.76,100.62,100.67,3843.0,99.4563,99.5056,99.3674,99.4167,3843.0
2024-08-12 14:30:00,100.65,100.69,100.63,100.64,828.0,99.397,99.4365,99.3772,99.3871,828.0
2024-08-12 14:35:00,100.65,100.73,100.63,100.71,3648.0,99.397,99.476,99.3772,99.4563,3648.0
2024-08-12 14:40:00,100.69,100.74,100.65,100.67,6550.0,99.4365,99.4859,99.397,99.4167,6550.0
2024-08-12 14:45:00,100.67,100.7,100.6,100.66,4744.0,99.4167,99.4464,99.3476,99.4069,4744.0
2024-08-12 14:50:00,100.67,100.68,100.62,100.63,3453.0,99.4167,99.4266,99.3674,99.3772,3453.0
2024-08-12 14:55:00,100.61,100.77,100.61,100.74,4939.0,99.3575,99.5155,99.3575,99.4859,4939.0
2024-08-12 15:00:00,100.73,100.78,100.64,100.78,26639.0,99.476,99.5254,99.3871,99.5254,26639.0
2024-08-12 15:05:00,100.78,100.88,100.78,100.88,7985.0,99.5254,99.6241,99.5254,99.6241,7985.0
2024-08-12 15:10:00,100.9,100.95,100.77,100.79,4615.0,99.6439,99.6933,99.5155,99.5353,4615.0
2024-08-12 15:15:00,100.79,100.84,100.75,100.79,4376.0,99.5353,99.5846,99.4958,99.5353,4376.0
2024-08-12 15:20:00,100.81,100.89,100.75,100.87,4871.0,99.555,99.634,99.4958,99.6143,4871.0
2024-08-12 15:25:00,100.89,101.08,100.89,101.07,8879.0,99.634,99.8216,99.634,99.8118,8879.0
2024-08-12 15:30:00,101.06,101.07,100.9,101.0,12670.0,99.8019,99.8118,99.6439,99.7426,12670.0
2024-08-12 15:35:00,100.98,100.99,100.74,100.74,8716.0,99.7229,99.7328,99.4859,99.4859,8716.0
2024-08-12 15:40:00,100.72,100.74,100.58,100.58,7849.0,99.4661,99.4859,99.3279,99.3279,7849.0
2024-08-12 15:45:00,100.59,100.7,100.58,100.64,13456.0,99.3377,99.4464,99.3279,99.3871,13456.0
2024-08-12 15:50:00,100.62,100.76,100.59,100.62,22696.0,99.3674,99.5056,99.3377,99.3674,22696.0
2024-08-12 15:55:00,100.63,100.72,100.58,100.67,101312.0,99.3772,99.4661,99.3279,99.4167,101312.0
2024-08-13 09:30:00,100.81,101.35,100.81,101.27,6858.0,99.555,100.0883,99.555,100.0093,6858.0
2024-08-13 09:35:00,101.28,101.28,101.24,101.25,200.0,100.0192,100.0192,99.9797,99.9895,200.0
2024-08-13 09:40:00,101.09,101.3,100.8,101.26,8610.0,99.8315,100.0389,99.5451,99.9994,8610.0
2024-08-13 09:45:00,101.16,101.65,101.16,101.53,8873.0,99.9006,100.3845,99.9006,100.266,8873.0
2024-08-13 09:50:00,101.61,101.85,101.46,101.53,9879.0,100.345,100.5821,100.1969,100.266,9879.0
2024-08-13 09:55:00,101.42,101.53,101.31,101.53,3755.0,100.1574,100.266,100.0488,100.266,3755.0
2024-08-13 10:00:00,101.54,101.82,101.25,101.76,8050.0,100.2759,100.5524,99.9895,100.4932,8050.0
2024-08-13 10:05:00,101.89,101.99,101.68,101.9,18211.0,100.6216,100.7203,100.4142,100.6314,18211.0
2024-08-13 10:10:00,101.82,102.04,101.68,101.87,10692.0,100.5524,100.7697,100.4142,100.6018,10692.0
2024-08-13 10:15:00,101.71,101.95,101.61,101.83,9836.0,100.4438,100.6808,100.345,100.5623,9836.0
2024-08-13 10:20:00,101.72,101.87,101.64,101.85,8953.0,100.4537,100.6018,100.3747,100.5821,8953.0
2024-08-13 10:25:00,101.81,102.1,101.78,101.92,11582.0,100.5426,100.8289,100.5129,100.6512,11582.0
2024-08-13 10:30:00,101.91,102.18,101.9,102.06,11295.0,100.6413,100.9079,100.6314,100.7894,11295.0
2024-08-13 10:35:00,102.08,102.37,102.08,102.37,7497.0,100.8092,101.0956,100.8092,101.0956,7497.0
2024-08-13 10:40:00,102.38,102.4,102.15,102.17,7825.0,101.1055,101.1252,100.8783,100.8981,7825.0
2024-08-13 10:45:00,102.21,102.47,102.21,102.45,10519.0,100.9376,101.1943,100.9376,101.1746,10519.0
2024-08-13 10:50:00,102.4,102.49,102.38,102.41,10306.0,101.1252,101.2141,101.1055,101.1351,10306.0
2024-08-13 10:55:00,102.41,102.55,102.34,102.46,9919.0,101.1351,101.2733,101.066,101.1845,9919.0
2024-08-13 11:00:00,102.39,102.45,102.25,102.25,18036.0,101.1153,101.1746,100.9771,100.9771,18036.0
2024-08-13 11:05:00,102.18,102.25,102.08,102.09,10129.0,100.9079,100.9771,100.8092,100.8191,10129.0
2024-08-13 11:10:00,102.09,102.16,102.02,102.05,6180.0,100.8191,100.8882,100.7499,100.7796,6180.0
2024-08-13 11:15:00,102.09,102.19,102.05,102.19,6483.0,100.8191,100.9178,100.7796,100.9178,6483.0
2024-08-13 11:20:00,102.14,102.27,102.13,102.14,10565.0,100.8684,100.9968,100.8586,100.8684,10565.0
2024-08-13 11:25:00,102.2,102.27,102.12,102.12,4267.0,100.9277,100.9968,100.8487,100.8487,4267.0
2024-08-13 11:30:00,102.15,102.28,102.14,102.24,6245.0,100.8783,101.0067,100.8684,100.9672,6245.0
2024-08-13 11:35:00,102.27,102.27,102.1,102.15,3535.0,100.9968,100.9968,100.8289,100.8783,3535.0
2024-08-13 11:40:00,102.12,102.24,102.06,102.24,4964.0,100.8487,100.9672,100.7894,100.9672,4964.0
2024-08-13 11:45:00,102.24,102.27,102.18,102.2,4287.0,100.9672,100.9968,100.9079,100.9277,4287.0
2024-08-13 11:50:00,102.15,102.2,102.09,102.2,4997.0,100.8783,100.9277,100.8191,100.9277,4997.0
2024-08-13 11:55:00,102.19,102.19,101.95,102.09,9449.0,100.9178,100.9178,100.6808,100.8191,9449.0
2024-08-13 12:00:00,102.12,102.14,102.06,102.14,2373.0,100.8487,100.8684,100.7894,100.8684,2373.0
2024-08-13 12:05:00,102.14,102.14,102.0,102.01,3899.0,100.8684,100.8684,100.7302,100.7401,3899.0
2024-08-13 12:10:00,102.04,102.04,101.96,102.0,4476.0,100.7697,100.7697,100.6907,100.7302,4476.0
2024-08-13 12:15:00,101.99,102.07,101.99,102.06,5166.0,100.7203,100.7993,100.7203,100.7894,5166.0
2024-08-13 12:20:00,102.11,102.18,102.11,102.13,4023.0,100.8388,100.9079,100.8388,100.8586,4023.0
2024-08-13 12:25:00,102.06,102.12,102.03,102.03,2365.0,100.7894,100.8487,100.7598,100.7598,2365.0
2024-08-13 12:30:00,102.04,102.04,101.92,101.93,4238.0,100.7697,100.7697,100.6512,100.6611,4238.0
2024-08-13 12:35:00,101.93,102.08,101.9,102.08,7968.0,100.6611,100.8092,100.6314,100.8092,7968.0
2024-08-13 12:40:00,102.1,102.12,102.03,102.03,3110.0,100.8289,100.8487,100.7598,100.7598,3110.0
2024-08-13 12:45:00,102.07,102.15,102.03,102.07,7080.0,100.7993,100.8783,100.7598,100.7993,7080.0
2024-08-13 12:50:00,102.09,102.1,102.02,102.03,1629.0,100.8191,100.8289,100.7499,100.7598,1629.0
2024-08-13 12:55:00,102.03,102.03,101.88,101.89,3428.0,100.7598,100.7598,100.6117,100.6216,3428.0
2024-08-13 13:00:00,101.88,101.88,101.75,101.81,10511.0,100.6117,100.6117,100.4833,100.5426,10511.0
2024-08-13 13:05:00,101.82,102.0,101.82,101.85,5249.0,100.5524,100.7302,100.5524,100.5821,5249.0
2024-08-13 13:10:00,101.86,101.92,101.75,101.81,8895.0,100.5919,100.6512,100.4833,100.5426,8895.0
2024-08-13 13:15:00,101.83,101.86,101.8,101.85,5592.0,100.5623,100.5919,100.5327,100.5821,5592.0
2024-08-13 13:20:00,101.83,101.88,101.74,101.86,14674.0,100.5623,100.6117,100.4734,100.5919,14674.0
2024-08-13 13:25:00,101.94,101.94,101.73,101.74,7767.0,100.6709,100.6709,100.4636,100.4734,7767.0
2024-08-13 13:30:00,101.74,101.75,101.41,101.52,8175.0,100.4734,100.4833,100.1475,100.2562,8175.0
2024-08-13 13:35:00,101.53,101.65,101.46,101.63,12699.0,100.266,100.3845,100.1969,100.3648,12699.0
2024-08-13 13:40:00,101.63,101.75,101.49,101.53,8563.0,100.3648,100.4833,100.2265,100.266,8563.0
2024-08-13 13:45:00,101.56,101.69,101.52,101.69,12073.0,100.2957,100.4241,100.2562,100.4241,12073.0
2024-08-13 13:50:00,101.67,101.78,101.63,101.71,6695.0,100.4043,100.5129,100.3648,100.4438,6695.0
2024-08-13 13:55:00,101.71,101.76,101.64,101.75,63107.0,100.4438,100.4932,100.3747,100.4833,63107.0
2024-08-13 14:00:00,101.73,102.12,101.7,102.01,29910.0,100.4636,100.8487,100.4339,100.7401,29910.0
2024-08-13 14:05:00,102.02,102.05,101.93,101.93,20279.0,100.7499,100.7796,100.6611,100.6611,20279.0
2024-08-13 14:10:00,101.93,102.16,101.9,102.16,21506.0,100.6611,100.8882,100.6314,100.8882,21506.0
2024-08-13 14:15:00,102.13,102.15,101.79,101.84,60635.0,100.8586,100.8783,100.5228,100.5722,60635.0
2024-08-13 14:20:00,101.87,101.93,101.83,101.9,11138.0,100.6018,100.6611,100.5623,100.6314,11138.0
2024-08-13 14:25:00,101.91,101.93,101.78,101.83,43354.0,100.6413,100.6611,100.5129,100.5623,43354.0
2024-08-13 14:30:00,101.84,101.96,101.82,101.82,8864.0,100.5722,100.6907,100.5524,100.5524,8864.0
2024-08-13 14:35:00,101.85,101.89,101.77,101.8,6945.0,100.5821,100.6216,100.5031,100.5327,6945.0
2024-08-13 14:40:00,101.8,102.0,101.8,102.0,24054.0,100.5327,100.7302,100.5327,100.7302,24054.0
2024-08-13 14:45:00,101.94,102.0,101.76,101.81,41120.0,100.6709,100.7302,100.4932,100.5426,41120.0
2024-08-13 14:50:00,101.79,101.83,101.63,101.66,12159.0,100.5228,100.5623,100.3648,100.3944,12159.0
2024-08-13 14:55:00,101.62,101.8,101.62,101.7,7584.0,100.3549,100.5327,100.3549,100.4339,7584.0
2024-08-13 15:00:00,101.71,101.96,101.71,101.9,6754.0,100.4438,100.6907,100.4438,100.6314,6754.0
2024-08-13 15:05:00,101.93,101.96,101.86,101.91,8779.0,100.6611,100.6907,100.5919,100.6413,8779.0
2024-08-13 15:10:00,101.94,102.04,101.93,101.99,16458.0,100.6709,100.7697,100.6611,100.7203,16458.0
2024-08-13 15:15:00,102.01,102.12,101.98,102.1,13743.0,100.7401,100.8487,100.7104,100.8289,13743.0
2024-08-13 15:20:00,102.11,102.27,102.1,102.25,13062.0,100.8388,100.9968,100.8289,100.9771,13062.0
2024-08-13 15:25:00,102.25,102.29,102.13,102.27,20926.0,100.9771,101.0166,100.8586,100.9968,20926.0
2024-08-13 15:30:00,102.25,102.27,102.13,102.15,13609.0,100.9771,100.9968,100.8586,100.8783,13609.0
2024-08-13 15:35:00,102.16,102.17,102.02,102.06,17927.0,100.8882,100.8981,100.7499,100.7894,17927.0
2024-08-13 15:40:00,102.09,102.12,101.99,102.1,26517.0,100.8191,100.8487,100.7203,100.8289,26517.0
2024-08-13 15:45:00,102.12,102.31,102.1,102.3,19473.0,100.8487,101.0363,100.8289,101.0265,19473.0
2024-08-13 15:50:00,102.29,102.3,102.0,102.02,67818.0,101.0166,101.0265,100.7302,100.7499,67818.0
2024-08-13 15:55:00,102.01,102.81,101.97,102.56,130129.0,100.7401,101.5301,100.7006,101.2832,130129.0
2024-08-14 09:30:00,109.0,109.0,105.04,105.53,204655.0,107.643,107.643,103.7323,104.2162,204655.0
2024-08-14 09:35:00,105.61,106.49,105.01,105.59,74787.0,104.2952,105.1643,103.7027,104.2755,74787.0
2024-08-14 09:40:00,105.47,106.34,105.45,106.13,46908.0,104.157,105.0162,104.1372,104.8088,46908.0
2024-08-14 09:45:00,106.15,107.46,105.97,107.09,106865.0,104.8285,106.1222,104.6508,105.7568,106865.0
2024-08-14 09:50:00,107.16,107.16,105.77,106.32,27336.0,105.826,105.826,104.4533,104.9964,27336.0
2024-08-14 09:55:00,106.32,107.01,106.1,106.27,23117.0,104.9964,105.6778,104.7791,104.947,23117.0
2024-08-14 10:00:00,106.41,107.0,105.96,106.91,24562.0,105.0853,105.6679,104.6409,105.5791,24562.0
2024-08-14 10:05:00,106.91,107.02,106.58,106.84,39526.0,105.5791,105.6877,105.2532,105.5099,39526.0
2024-08-14 10:10:00,106.81,107.1,106.76,107.0,71106.0,105.4803,105.7667,105.4309,105.6679,71106.0
2024-08-14 10:15:00,106.94,107.14,106.66,107.0,48052.0,105.6087,105.8062,105.3322,105.6679,48052.0
2024-08-14 10:20:00,107.0,107.59,106.97,107.36,47962.0,105.6679,106.2506,105.6383,106.0235,47962.0
2024-08-14 10:25:00,107.35,107.83,107.1,107.82,36503.0,106.0136,106.4876,105.7667,106.4777,36503.0
2024-08-14 10:30:00,107.7,108.27,107.36,107.36,25001.0,106.3592,106.9221,106.0235,106.0235,25001.0
2024-08-14 10:35:00,107.36,107.67,107.35,107.44,15849.0,106.0235,106.3296,106.0136,106.1025,15849.0
2024-08-14 10:40:00,107.27,107.35,107.08,107.32,31590.0,105.9346,106.0136,105.7469,105.984,31590.0
2024-08-14 10:45:00,107.34,107.34,106.85,106.89,27827.0,106.0037,106.0037,105.5198,105.5593,27827.0
2024-08-14 10:50:00,106.82,106.92,106.5,106.75,19037.0,105.4902,105.5889,105.1742,105.4211,19037.0
2024-08-14 10:55:00,106.58,106.94,106.5,106.92,18590.0,105.2532,105.6087,105.1742,105.5889,18590.0
2024-08-14 11:00:00,106.84,107.31,106.78,107.31,13647.0,105.5099,105.9741,105.4507,105.9741,13647.0
2024-08-14 11:05:00,107.35,107.69,107.13,107.5,12744.0,106.0136,106.3494,105.7963,106.1617,12744.0
2024-08-14 11:10:00,107.59,107.9,107.52,107.66,25424.0,106.2506,106.5567,106.1815,106.3197,25424.0
2024-08-14 11:15:00,107.61,108.0,107.57,107.78,24718.0,106.2704,106.6555,106.2308,106.4382,24718.0
2024-08-14 11:20:00,107.7,108.15,107.7,107.98,30273.0,106.3592,106.8036,106.3592,106.6357,30273.0
2024-08-14 11:25:00,108.0,108.37,107.94,108.35,40621.0,106.6555,107.0209,106.5962,107.0011,40621.0
2024-08-14 11:30:00,108.35,108.39,107.81,107.81,45961.0,107.0011,107.0406,106.4679,106.4679,45961.0
2024-08-14 11:35:00,107.84,108.12,107.81,107.97,32931.0,106.4975,106.774,106.4679,106.6259,32931.0
2024-08-14 11:40:00,107.97,108.04,107.81,107.81,28233.0,106.6259,106.695,106.4679,106.4679,28233.0
2024-08-14 11:45:00,107.78,107.91,107.66,107.75,35826.0,106.4382,106.5666,106.3197,106.4086,35826.0
2024-08-14 11:50:00,107.75,107.81,107.67,107.73,21326.0,106.4086,106.4679,106.3296,106.3889,21326.0
2024-08-14 11:55:00,107.73,107.75,107.32,107.33,16005.0,106.3889,106.4086,105.984,105.9938,16005.0
2024-08-14 12:00:00,107.33,107.76,107.3,107.65,28999.0,105.9938,106.4185,105.9642,106.3099,28999.0
2024-08-14 12:05:00,107.65,107.81,107.56,107.73,16672.0,106.3099,106.4679,106.221,106.3889,16672.0
2024-08-14 12:10:00,107.7,107.83,107.56,107.58,28324.0,106.3592,106.4876,106.221,106.2407,28324.0
2024-08-14 12:15:00,107.64,107.81,107.38,107.5,42504.0,106.3,106.4679,106.0432,106.1617,42504.0
2024-08-14 12:20:00,107.52,107.65,106.55,106.56,33403.0,106.1815,106.3099,105.2235,105.2334,33403.0
2024-08-14 12:25:00,106.55,106.71,106.05,106.26,45602.0,105.2235,105.3816,104.7298,104.9372,45602.0
2024-08-14 12:30:00,106.17,106.39,106.0,106.34,103775.0,104.8483,105.0655,104.6804,105.0162,103775.0
2024-08-14 12:35:00,106.31,107.01,106.25,106.91,18601.0,104.9865,105.6778,104.9273,105.5791,18601.0
2024-08-14 12:40:00,106.9,107.01,106.68,106.73,19999.0,105.5692,105.6778,105.3519,105.4013,19999.0
2024-08-14 12:45:00,106.7,106.74,106.3,106.62,15857.0,105.3717,105.4112,104.9767,105.2927,15857.0
2024-08-14 12:50:00,106.62,106.83,106.45,106.78,18376.0,105.2927,105.5001,105.1248,105.4507,18376.0
2024-08-14 12:55:00,106.78,106.91,106.72,106.88,17256.0,105.4507,105.5791,105.3914,105.5494,17256.0
2024-08-14 13:00:00,106.9,107.07,106.74,107.0,13486.0,105.5692,105.7371,105.4112,105.6679,13486.0
2024-08-14 13:05:00,107.0,107.12,106.83,107.11,11485.0,105.6679,105.7865,105.5001,105.7766,11485.0
2024-08-14 13:10:00,107.09,107.14,106.85,107.0,24324.0,105.7568,105.8062,105.5198,105.6679,24324.0
2024-08-14 13:15:00,107.0,107.35,106.84,107.12,138021.0,105.6679,106.0136,105.5099,105.7865,138021.0
2024-08-14 13:20:00,107.13,107.26,106.97,107.16,15946.0,105.7963,105.9247,105.6383,105.826,15946.0
2024-08-14 13:25:00,107.15,107.53,107.07,107.51,12182.0,105.8161,106.1913,105.7371,106.1716,12182.0
2024-08-14 13:30:00,107.5,107.52,107.11,107.16,13147.0,106.1617,106.1815,105.7766,105.826,13147.0
2024-08-14 13:35:00,107.05,107.25,107.04,107.17,11533.0,105.7173,105.9148,105.7074,105.8358,11533.0
2024-08-14 13:40:00,107.17,107.17,106.76,106.81,15765.0,105.8358,105.8358,105.4309,105.4803,15765.0
2024-08-14 13:45:00,106.8,106.99,106.8,106.95,13208.0,105.4704,105.6581,105.4704,105.6186,13208.0
2024-08-14 13:50:00,106.92,106.98,106.75,106.91,18882.0,105.5889,105.6482,105.4211,105.5791,18882.0
2024-08-14 13:55:00,106.93,107.11,106.91,106.98,22309.0,105.5988,105.7766,105.5791,105.6482,22309.0
2024-08-14 14:00:00,106.98,106.98,106.47,106.54,20802.0,105.6482,105.6482,105.1445,105.2137,20802.0
2024-08-14 14:05:00,106.51,106.51,105.86,105.96,29631.0,105.184,105.184,104.5421,104.6409,29631.0
2024-08-14 14:10:00,105.94,106.25,105.94,106.05,22406.0,104.6211,104.9273,104.6211,104.7298,22406.0
2024-08-14 14:15:00,105.92,106.09,105.9,106.0,11416.0,104.6014,104.7693,104.5816,104.6804,11416.0
2024-08-14 14:20:00,105.98,106.01,105.63,105.67,17259.0,104.6606,104.6903,104.315,104.3545,17259.0
2024-08-14 14:25:00,105.71,105.93,105.63,105.87,26261.0,104.394,104.6113,104.315,104.552,26261.0
2024-08-14 14:30:00,105.91,106.09,105.87,106.06,12915.0,104.5915,104.7693,104.552,104.7396,12915.0
2024-08-14 14:35:00,106.1,106.18,106.05,106.16,8613.0,104.7791,104.8582,104.7298,104.8384,8613.0
2024-08-14 14:40:00,106.16,106.19,106.01,106.04,13778.0,104.8384,104.868,104.6903,104.7199,13778.0
2024-08-14 14:45:00,106.08,106.2,106.05,106.19,12886.0,104.7594,104.8779,104.7298,104.868,12886.0
2024-08-14 14:50:00,106.19,106.46,106.16,106.45,11430.0,104.868,105.1347,104.8384,105.1248,11430.0
2024-08-14 14:55:00,106.43,106.64,106.42,106.62,22228.0,105.105,105.3124,105.0952,105.2927,22228.0
2024-08-14 15:00:00,106.62,106.96,106.59,106.72,20381.0,105.2927,105.6284,105.263,105.3914,20381.0
2024-08-14 15:05:00,106.69,106.77,106.44,106.56,31704.0,105.3618,105.4408,105.1149,105.2334,31704.0
2024-08-14 15:10:00,106.56,106.64,106.03,106.15,23070.0,105.2334,105.3124,104.71,104.8285,23070.0
2024-08-14 15:15:00,106.12,106.12,105.94,106.01,15146.0,104.7989,104.7989,104.6211,104.6903,15146.0
2024-08-14 15:20:00,106.05,106.13,105.75,105.83,34233.0,104.7298,104.8088,104.4335,104.5125,34233.0
2024-08-14 15:25:00,105.84,105.9,105.65,105.65,39652.0,104.5224,104.5816,104.3348,104.3348,39652.0
2024-08-14 15:30:00,105.69,105.91,105.67,105.89,26234.0,104.3743,104.5915,104.3545,104.5718,26234.0
2024-08-14 15:35:00,105.89,105.89,105.67,105.67,16014.0,104.5718,104.5718,104.3545,104.3545,16014.0
2024-08-14 15:40:00,105.65,105.81,105.65,105.67,24467.0,104.3348,104.4928,104.3348,104.3545,24467.0
2024-08-14 15:45:00,105.67,105.86,105.51,105.81,45773.0,104.3545,104.5421,104.1965,104.4928,45773.0
2024-08-14 15:50:00,105.83,106.12,105.77,106.03,76037.0,104.5125,104.7989,104.4533,104.71,76037.0
2024-08-14 15:55:00,106.03,106.44,106.03,106.34,227450.0,104.71,105.1149,104.71,105.0162,227450.0
2024-08-15 09:30:00,105.01,107.1,105.01,106.51,77990.0,103.7027,105.7667,103.7027,105.184,77990.0
2024-08-15 09:35:00,106.33,108.01,106.24,108.01,30477.0,105.0063,106.6654,104.9174,106.6654,30477.0
2024-08-15 09:40:00,108.01,108.08,107.59,107.74,22081.0,106.6654,106.7345,106.2506,106.3987,22081.0
2024-08-15 09:45:00,107.8,107.99,107.47,107.54,20576.0,106.458,106.6456,106.1321,106.2012,20576.0
2024-08-15 09:50:00,107.54,107.64,107.09,107.25,29028.0,106.2012,106.3,105.7568,105.9148,29028.0
2024-08-15 09:55:00,107.09,107.19,106.8,106.9,15200.0,105.7568,105.8556,105.4704,105.5692,15200.0
2024-08-15 10:00:00,106.78,106.98,106.7,106.89,21219.0,105.4507,105.6482,105.3717,105.5593,21219.0
2024-08-15 10:05:00,106.78,106.83,106.59,106.6,21648.0,105.4507,105.5001,105.263,105.2729,21648.0
2024-08-15 10:10:00,106.65,106.65,106.21,106.25,35161.0,105.3223,105.3223,104.8878,104.9273,35161.0
2024-08-15 10:15:00,106.25,106.75,106.23,106.61,34493.0,104.9273,105.4211,104.9075,105.2828,34493.0
2024-08-15 10:20:00,106.66,107.33,106.47,107.23,31392.0,105.3322,105.9938,105.1445,105.8951,31392.0
2024-08-15 10:25:00,107.27,107.71,107.1,107.39,27532.0,105.9346,106.3691,105.7667,106.0531,27532.0
2024-08-15 10:30:00,107.43,107.75,107.16,107.26,25220.0,106.0926,106.4086,105.826,105.9247,25220.0
2024-08-15 10:35:00,107.16,107.28,106.9,106.94,19975.0,105.826,105.9445,105.5692,105.6087,19975.0
2024-08-15 10:40:00,106.93,107.83,106.92,107.7,13995.0,105.5988,106.4876,105.5889,106.3592,13995.0
2024-08-15 10:45:00,107.72,107.94,107.48,107.59,19159.0,106.379,106.5962,106.142,106.2506,19159.0
2024-08-15 10:50:00,107.59,107.97,107.57,107.57,12653.0,106.2506,106.6259,106.2308,106.2308,12653.0
2024-08-15 10:55:00,107.52,107.54,107.24,107.24,5703.0,106.1815,106.2012,105.905,105.905,5703.0
2024-08-15 11:00:00,107.24,107.51,107.22,107.45,29471.0,105.905,106.1716,105.8852,106.1123,29471.0
2024-08-15 11:05:00,107.52,107.59,107.23,107.25,23055.0,106.1815,106.2506,105.8951,105.9148,23055.0
2024-08-15 11:10:00,107.26,107.31,107.0,107.0,18997.0,105.9247,105.9741,105.6679,105.6679,18997.0
2024-08-15 11:15:00,107.06,107.11,106.87,106.87,13086.0,105.7272,105.7766,105.5396,105.5396,13086.0
2024-08-15 11:20:00,106.87,106.98,106.5,106.57,36906.0,105.5396,105.6482,105.1742,105.2433,36906.0
2024-08-15 11:25:00,106.48,106.56,106.39,106.49,37571.0,105.1544,105.2334,105.0655,105.1643,37571.0
2024-08-15 11:30:00,106.53,106.64,106.52,106.62,11598.0,105.2038,105.3124,105.1939,105.2927,11598.0
2024-08-15 11:35:00,106.62,106.68,106.55,106.55,11331.0,105.2927,105.3519,105.2235,105.2235,11331.0
2024-08-15 11:40:00,106.59,106.65,106.5,106.54,12387.0,105.263,105.3223,105.1742,105.2137,12387.0
2024-08-15 11:45:00,106.53,106.57,106.47,106.5,9376.0,105.2038,105.2433,105.1445,105.1742,9376.0
2024-08-15 11:50:00,106.5,106.51,106.3,106.5,23105.0,105.1742,105.184,104.9767,105.1742,23105.0
2024-08-15 11:55:00,106.48,106.64,106.48,106.56,15688.0,105.1544,105.3124,105.1544,105.2334,15688.0
2024-08-15 12:00:00,106.59,106.88,106.56,106.77,14041.0,105.263,105.5494,105.2334,105.4408,14041.0
2024-08-15 12:05:00,106.78,106.78,106.68,106.71,8174.0,105.4507,105.4507,105.3519,105.3816,8174.0
2024-08-15 12:10:00,106.73,106.85,106.7,106.73,14099.0,105.4013,105.5198,105.3717,105.4013,14099.0
2024-08-15 12:15:00,106.72,106.82,106.62,106.8,11652.0,105.3914,105.4902,105.2927,105.4704,11652.0
2024-08-15 12:20:00,106.8,106.93,106.75,106.84,18856.0,105.4704,105.5988,105.4211,105.5099,18856.0
2024-08-15 12:25:00,106.82,106.93,106.75,106.84,7779.0,105.4902,105.5988,105.4211,105.5099,7779.0
2024-08-15 12:30:00,106.85,106.88,106.58,106.64,16388.0,105.5198,105.5494,105.2532,105.3124,16388.0
2024-08-15 12:35:00,106.61,106.78,106.6,106.67,4918.0,105.2828,105.4507,105.2729,105.3421,4918.0
2024-08-15 12:40:00,106.64,106.67,106.59,106.61,10411.0,105.3124,105.3421,105.263,105.2828,10411.0
2024-08-15 12:45:00,106.64,106.73,106.64,106.7,8273.0,105.3124,105.4013,105.3124,105.3717,8273.0
2024-08-15 12:50:00,106.67,106.7,106.64,106.68,21515.0,105.3421,105.3717,105.3124,105.3519,21515.0
2024-08-15 12:55:00,106.7,106.85,106.69,106.83,9297.0,105.3717,105.5198,105.3618,105.5001,9297.0
2024-08-15 13:00:00,106.83,106.87,106.5,106.54,21789.0,105.5001,105.5396,105.1742,105.2137,21789.0
2024-08-15 13:05:00,106.54,106.55,106.24,106.55,25097.0,105.2137,105.2235,104.9174,105.2235,25097.0
2024-08-15 13:10:00,106.57,106.69,106.5,106.67,10450.0,105.2433,105.3618,105.1742,105.3421,10450.0
2024-08-15 13:15:00,106.65,106.81,106.65,106.78,7619.0,105.3223,105.4803,105.3223,105.4507,7619.0
2024-08-15 13:20:00,106.78,106.84,106.73,106.8,8780.0,105.4507,105.5099,105.4013,105.4704,8780.0
2024-08-15 13:25:00,106.83,106.84,106.57,106.6,8011.0,105.5001,105.5099,105.2433,105.2729,8011.0
2024-08-15 13:30:00,106.6,106.63,106.4,106.55,24383.0,105.2729,105.3026,105.0754,105.2235,24383.0
2024-08-15 13:35:00,106.59,106.68,106.59,106.62,7418.0,105.263,105.3519,105.263,105.2927,7418.0
2024-08-15 13:40:00,106.62,106.82,106.62,106.73,11917.0,105.2927,105.4902,105.2927,105.4013,11917.0
2024-08-15 13:45:00,106.77,106.85,106.69,106.8,10981.0,105.4408,105.5198,105.3618,105.4704,10981.0
2024-08-15 13:50:00,106.8,106.83,106.68,106.71,8267.0,105.4704,105.5001,105.3519,105.3816,8267.0
2024-08-15 13:55:00,106.72,106.86,106.67,106.84,10801.0,105.3914,105.5297,105.3421,105.5099,10801.0
2024-08-15 14:00:00,106.84,106.86,106.78,106.82,8460.0,105.5099,105.5297,105.4507,105.4902,8460.0
2024-08-15 14:05:00,106.82,106.93,106.82,106.86,13948.0,105.4902,105.5988,105.4902,105.5297,13948.0
2024-08-15 14:10:00,106.88,106.98,106.86,106.95,8796.0,105.5494,105.6482,105.5297,105.6186,8796.0
2024-08-15 14:15:00,106.96,107.01,106.92,106.97,14096.0,105.6284,105.6778,105.5889,105.6383,14096.0
2024-08-15 14:20:00,106.96,107.15,106.94,107.13,21641.0,105.6284,105.8161,105.6087,105.7963,21641.0
2024-08-15 14:25:00,107.16,107.23,107.09,107.1,14392.0,105.826,105.8951,105.7568,105.7667,14392.0
2024-08-15 14:30:00,107.1,107.17,107.07,107.13,6433.0,105.7667,105.8358,105.7371,105.7963,6433.0
2024-08-15 14:35:00,107.11,107.14,106.98,107.09,9033.0,105.7766,105.8062,105.6482,105.7568,9033.0
2024-08-15 14:40:00,107.09,107.13,107.02,107.03,8585.0,105.7568,105.7963,105.6877,105.6976,8585.0
2024-08-15 14:45:00,107.03,107.08,106.91,107.07,12756.0,105.6976,105.7469,105.5791,105.7371,12756.0
2024-08-15 14:50:00,107.07,107.22,107.04,107.16,14464.0,105.7371,105.8852,105.7074,105.826,14464.0
2024-08-15 14:55:00,107.14,107.14,106.98,107.08,14717.0,105.8062,105.8062,105.6482,105.7469,14717.0
2024-08-15 15:00:00,107.08,107.1,106.99,107.01,10767.0,105.7469,105.7667,105.6581,105.6778,10767.0
2024-08-15 15:05:00,107.01,107.16,107.01,107.15,19087.0,105.6778,105.826,105.6778,105.8161,19087.0
2024-08-15 15:10:00,107.13,107.22,107.08,107.19,15215.0,105.7963,105.8852,105.7469,105.8556,15215.0
2024-08-15 15:15:00,107.2,107.24,107.15,107.19,15041.0,105.8655,105.905,105.8161,105.8556,15041.0
2024-08-15 15:20:00,107.19,107.23,107.03,107.2,17359.0,105.8556,105.8951,105.6976,105.8655,17359.0
2024-08-15 15:25:00,107.21,107.29,107.17,107.24,22702.0,105.8753,105.9543,105.8358,105.905,22702.0
2024-08-15 15:30:00,107.26,107.41,107.12,107.27,32139.0,105.9247,106.0728,105.7865,105.9346,32139.0
2024-08-15 15:35:00,107.26,107.31,107.24,107.27,28671.0,105.9247,105.9741,105.905,105.9346,28671.0
2024-08-15 15:40:00,107.26,107.77,107.25,107.74,43327.0,105.9247,106.4284,105.9148,106.3987,43327.0
2024-08-15 15:45:00,107.78,107.96,107.75,107.83,49445.0,106.4382,106.616,106.4086,106.4876,49445.0
2024-08-15 15:50:00,107.81,107.81,107.5,107.53,77036.0,106.4679,106.4679,106.1617,106.1913,77036.0
2024-08-15 15:55:00,107.54,107.95,107.36,107.92,278375.0,106.2012,106.6061,106.0235,106.5765,278375.0
2024-08-16 09:30:00,108.04,108.08,107.55,107.55,67030.0,106.695,106.7345,106.2111,106.2111,67030.0
2024-08-16 09:35:00,107.78,108.79,107.56,108.34,8167.0,106.4382,107.4357,106.221,106.9913,8167.0
2024-08-16 09:40:00,108.23,108.43,107.88,107.94,10507.0,106.8826,107.0801,106.537,106.5962,10507.0
2024-08-16 09:45:00,107.96,108.14,107.76,108.12,9729.0,106.616,106.7938,106.4185,106.774,9729.0
2024-08-16 09:50:00,108.12,108.16,107.74,108.12,10417.0,106.774,106.8135,106.3987,106.774,10417.0
2024-08-16 09:55:00,108.09,108.32,107.94,108.09,8448.0,106.7444,106.9715,106.5962,106.7444,8448.0
2024-08-16 10:00:00,108.14,108.75,108.03,108.48,30628.0,106.7938,107.3962,106.6851,107.1295,30628.0
2024-08-16 10:05:00,108.58,108.91,108.47,108.83,18413.0,107.2283,107.5542,107.1196,107.4752,18413.0
2024-08-16 10:10:00,108.95,108.95,108.18,108.32,10363.0,107.5937,107.5937,106.8333,106.9715,10363.0
2024-08-16 10:15:00,108.19,108.39,108.09,108.3,13261.0,106.8431,107.0406,106.7444,106.9518,13261.0
2024-08-16 10:20:00,108.33,108.4,108.03,108.08,8692.0,106.9814,107.0505,106.6851,106.7345,8692.0
2024-08-16 10:25:00,108.07,108.32,107.87,107.9,9399.0,106.7246,106.9715,106.5271,106.5567,9399.0
2024-08-16 10:30:00,107.9,108.15,107.8,107.98,7974.0,106.5567,106.8036,106.458,106.6357,7974.0
2024-08-16 10:35:00,107.98,108.0,107.82,107.83,3529.0,106.6357,106.6555,106.4777,106.4876,3529.0
2024-08-16 10:40:00,107.82,108.08,107.74,108.08,5895.0,106.4777,106.7345,106.3987,106.7345,5895.0
2024-08-16 10:45:00,108.05,108.17,108.03,108.05,8303.0,106.7049,106.8234,106.6851,106.7049,8303.0
2024-08-16 10:50:00,108.06,108.1,107.89,107.95,11405.0,106.7147,106.7543,106.5469,106.6061,11405.0
2024-08-16 10:55:00,107.92,107.92,107.79,107.84,6745.0,106.5765,106.5765,106.4481,106.4975,6745.0
2024-08-16 11:00:00,107.88,108.08,107.84,108.08,10178.0,106.537,106.7345,106.4975,106.7345,10178.0
2024-08-16 11:05:00,108.12,108.29,108.1,108.21,6406.0,106.774,106.9419,106.7543,106.8629,6406.0
2024-08-16 11:10:00,108.21,108.31,108.17,108.29,8319.0,106.8629,106.9616,106.8234,106.9419,8319.0
2024-08-16 11:15:00,108.28,108.49,108.28,108.47,8551.0,106.932,107.1394,106.932,107.1196,8551.0
2024-08-16 11:20:00,108.48,108.5,108.4,108.43,7296.0,107.1295,107.1493,107.0505,107.0801,7296.0
2024-08-16 11:25:00,108.44,108.54,108.42,108.51,9122.0,107.09,107.1888,107.0703,107.1591,9122.0
2024-08-16 11:30:00,108.51,108.51,108.24,108.24,10856.0,107.1591,107.1591,106.8925,106.8925,10856.0
2024-08-16 11:35:00,108.22,108.44,108.22,108.35,9318.0,106.8728,107.09,106.8728,107.0011,9318.0
2024-08-16 11:40:00,108.35,108.41,108.33,108.4,4833.0,107.0011,107.0604,106.9814,107.0505,4833.0
2024-08-16 11:45:00,108.4,108.54,108.39,108.54,9525.0,107.0505,107.1888,107.0406,107.1888,9525.0
2024-08-16 11:50:00,108.56,108.63,108.52,108.54,6733.0,107.2085,107.2777,107.169,107.1888,6733.0
2024-08-16 11:55:00,108.57,108.63,108.49,108.61,8964.0,107.2184,107.2777,107.1394,107.2579,8964.0
2024-08-16 12:00:00,108.58,108.74,108.58,108.6,6928.0,107.2283,107.3863,107.2283,107.248,6928.0
2024-08-16 12:05:00,108.62,108.7,108.62,108.63,8476.0,107.2678,107.3468,107.2678,107.2777,8476.0
2024-08-16 12:10:00,108.62,108.8,108.62,108.79,7255.0,107.2678,107.4455,107.2678,107.4357,7255.0
2024-08-16 12:15:00,108.79,108.89,108.77,108.88,12737.0,107.4357,107.5344,107.4159,107.5245,12737.0
2024-08-16 12:20:00,108.86,108.94,108.84,108.92,13880.0,107.5048,107.5838,107.485,107.564,13880.0
2024-08-16 12:25:00,108.92,109.05,108.89,109.03,29696.0,107.564,107.6924,107.5344,107.6727,29696.0
2024-08-16 12:30:00,109.03,109.17,108.95,109.0,11948.0,107.6727,107.8109,107.5937,107.643,11948.0
2024-08-16 12:35:00,109.02,109.06,108.89,108.92,19480.0,107.6628,107.7023,107.5344,107.564,19480.0
2024-08-16 12:40:00,108.93,109.04,108.88,109.02,6046.0,107.5739,107.6825,107.5245,107.6628,6046.0
2024-08-16 12:45:00,109.03,109.06,108.77,108.8,44836.0,107.6727,107.7023,107.4159,107.4455,44836.0
2024-08-16 12:50:00,108.8,108.87,108.76,108.87,18413.0,107.4455,107.5147,107.406,107.5147,18413.0
2024-08-16 12:55:00,108.87,109.2,108.87,109.19,23381.0,107.5147,107.8406,107.5147,107.8307,23381.0
2024-08-16 13:00:00,109.18,109.37,109.17,109.31,5440.0,107.8208,108.0084,107.8109,107.9492,5440.0
2024-08-16 13:05:00,109.31,109.4,109.19,109.19,11500.0,107.9492,108.0381,107.8307,107.8307,11500.0
2024-08-16 13:10:00,109.19,109.24,109.07,109.08,8826.0,107.8307,107.8801,107.7122,107.7221,8826.0
2024-08-16 13:15:00,109.05,109.17,108.98,109.17,7606.0,107.6924,107.8109,107.6233,107.8109,7606.0
2024-08-16 13:20:00,109.13,109.19,109.11,109.14,7368.0,107.7714,107.8307,107.7517,107.7813,7368.0
2024-08-16 13:25:00,109.16,109.16,109.03,109.11,9677.0,107.8011,107.8011,107.6727,107.7517,9677.0
2024-08-16 13:30:00,109.11,109.12,109.06,109.09,5182.0,107.7517,107.7616,107.7023,107.7319,5182.0
2024-08-16 13:35:00,109.08,109.2,109.08,109.15,8165.0,107.7221,107.8406,107.7221,107.7912,8165.0
2024-08-16 13:40:00,109.15,109.23,109.14,109.23,4850.0,107.7912,107.8702,107.7813,107.8702,4850.0
2024-08-16 13:45:00,109.2,109.28,109.18,109.24,5653.0,107.8406,107.9196,107.8208,107.8801,5653.0
2024-08-16 13:50:00,109.22,109.28,109.19,109.2,11277.0,107.8603,107.9196,107.8307,107.8406,11277.0
2024-08-16 13:55:00,109.21,109.32,109.19,109.32,5995.0,107.8504,107.9591,107.8307,107.9591,5995.0
2024-08-16 14:00:00,109.32,109.36,109.29,109.33,4650.0,107.9591,107.9986,107.9294,107.9689,4650.0
2024-08-16 14:05:00,109.31,109.34,109.28,109.29,4410.0,107.9492,107.9788,107.9196,107.9294,4410.0
2024-08-16 14:10:00,109.27,109.27,109.06,109.13,17136.0,107.9097,107.9097,107.7023,107.7714,17136.0
2024-08-16 14:15:00,109.14,109.22,109.14,109.2,15719.0,107.7813,107.8603,107.7813,107.8406,15719.0
2024-08-16 14:20:00,109.18,109.21,109.02,109.06,9868.0,107.8208,107.8504,107.6628,107.7023,9868.0
2024-08-16 14:25:00,109.06,109.28,109.05,109.26,6804.0,107.7023,107.9196,107.6924,107.8998,6804.0
2024-08-16 14:30:00,109.26,109.33,109.25,109.29,7130.0,107.8998,107.9689,107.8899,107.9294,7130.0
2024-08-16 14:35:00,109.29,109.42,109.29,109.42,11388.0,107.9294,108.0578,107.9294,108.0578,11388.0
2024-08-16 14:40:00,109.42,109.46,109.38,109.44,9503.0,108.0578,108.0973,108.0183,108.0776,9503.0
2024-08-16 14:45:00,109.42,109.5,109.35,109.45,12284.0,108.0578,108.1368,107.9887,108.0874,12284.0
2024-08-16 14:50:00,109.45,109.56,109.43,109.53,6210.0,108.0874,108.1961,108.0677,108.1664,6210.0
2024-08-16 14:55:00,109.57,109.61,109.45,109.54,9748.0,108.206,108.2455,108.0874,108.1763,9748.0
2024-08-16 15:00:00,109.54,109.55,109.35,109.35,22615.0,108.1763,108.1862,107.9887,107.9887,22615.0
2024-08-16 15:05:00,109.34,109.36,109.1,109.23,10742.0,107.9788,107.9986,107.7418,107.8702,10742.0
2024-08-16 15:10:00,109.25,109.34,109.21,109.34,7247.0,107.8899,107.9788,107.8504,107.9788,7247.0
2024-08-16 15:15:00,109.34,109.41,109.32,109.41,8657.0,107.9788,108.0479,107.9591,108.0479,8657.0
2024-08-16 15:20:00,109.4,109.46,109.39,109.44,7315.0,108.0381,108.0973,108.0282,108.0776,7315.0
2024-08-16 15:25:00,109.45,109.55,109.37,109.52,34159.0,108.0874,108.1862,108.0084,108.1566,34159.0
2024-08-16 15:30:00,109.5,109.76,109.46,109.68,52038.0,108.1368,108.3936,108.0973,108.3146,52038.0
2024-08-16 15:35:00,109.67,110.0,109.61,109.88,54726.0,108.3047,108.6306,108.2455,108.5121,54726.0
2024-08-16 15:40:00,109.86,109.87,109.51,109.56,17248.0,108.4923,108.5022,108.1467,108.1961,17248.0
2024-08-16 15:45:00,109.54,109.55,109.4,109.48,20288.0,108.1763,108.1862,108.0381,108.1171,20288.0
2024-08-16 15:50:00,109.5,109.6,109.49,109.52,50215.0,108.1368,108.2356,108.1269,108.1566,50215.0
2024-08-16 15:55:00,109.52,109.96,109.52,109.87,175153.0,108.1566,108.5911,108.1566,108.5022,175153.0
2024-08-19 09:30:00,109.55,109.9,109.25,109.29,53851.0,108.1862,108.5318,107.8899,107.9294,53851.0
2024-08-19 09:35:00,109.27,109.35,108.68,108.81,9326.0,107.9097,107.9887,107.327,107.4554,9326.0
2024-08-19 09:40:00,108.95,109.14,108.58,108.94,5955.0,107.5937,107.7813,107.2283,107.5838,5955.0
2024-08-19 09:45:00,108.94,109.07,108.72,109.01,7886.0,107.5838,107.7122,107.3665,107.6529,7886.0
2024-08-19 09:50:00,108.96,109.39,108.94,109.39,7363.0,107.6035,108.0282,107.5838,108.0282,7363.0
2024-08-19 09:55:00,109.32,109.48,109.12,109.2,6494.0,107.9591,108.1171,107.7616,107.8406,6494.0
2024-08-19 10:00:00,109.26,109.37,109.1,109.19,4795.0,107.8998,108.0084,107.7418,107.8307,4795.0
2024-08-19 10:05:00,109.11,109.15,108.89,108.9,6652.0,107.7517,107.7912,107.5344,107.5443,6652.0
2024-08-19 10:10:00,108.89,108.95,108.82,108.84,2840.0,107.5344,107.5937,107.4653,107.485,2840.0
2024-08-19 10:15:00,108.84,109.0,108.81,108.94,8562.0,107.485,107.643,107.4554,107.5838,8562.0
2024-08-19 10:20:00,108.99,109.03,108.86,109.01,5122.0,107.6332,107.6727,107.5048,107.6529,5122.0
2024-08-19 10:25:00,108.96,109.2,108.96,109.2,8563.0,107.6035,107.8406,107.6035,107.8406,8563.0
2024-08-19 10:30:00,109.14,109.32,109.13,109.25,6807.0,107.7813,107.9591,107.7714,107.8899,6807.0
2024-08-19 10:35:00,109.26,109.38,109.23,109.29,5171.0,107.8998,108.0183,107.8702,107.9294,5171.0
2024-08-19 10:40:00,109.3,109.41,109.11,109.21,15814.0,107.9393,108.0479,107.7517,107.8504,15814.0
2024-08-19 10:45:00,109.22,109.3,109.06,109.06,8868.0,107.8603,107.9393,107.7023,107.7023,8868.0
2024-08-19 10:50:00,109.06,109.07,108.82,108.93,8072.0,107.7023,107.7122,107.4653,107.5739,8072.0
2024-08-19 10:55:00,108.91,108.95,108.82,108.89,4808.0,107.5542,107.5937,107.4653,107.5344,4808.0
2024-08-19 11:00:00,108.9,109.04,108.88,108.96,4117.0,107.5443,107.6825,107.5245,107.6035,4117.0
2024-08-19 11:05:00,108.96,109.03,108.86,108.86,6224.0,107.6035,107.6727,107.5048,107.5048,6224.0
2024-08-19 11:10:00,108.86,108.92,108.7,108.88,12908.0,107.5048,107.564,107.3468,107.5245,12908.0
2024-08-19 11:15:00,108.88,109.0,108.76,108.76,5957.0,107.5245,107.643,107.406,107.406,5957.0
2024-08-19 11:20:00,108.73,108.82,108.66,108.76,5400.0,107.3764,107.4653,107.3073,107.406,5400.0
2024-08-19 11:25:00,108.76,108.85,108.75,108.77,3434.0,107.406,107.4949,107.3962,107.4159,3434.0
2024-08-19 11:30:00,108.77,108.88,108.76,108.82,3148.0,107.4159,107.5245,107.406,107.4653,3148.0
2024-08-19 11:35:00,108.82,108.85,108.74,108.76,5940.0,107.4653,107.4949,107.3863,107.406,5940.0
2024-08-19 11:40:00,108.76,108.83,108.7,108.71,3126.0,107.406,107.4752,107.3468,107.3567,3126.0
2024-08-19 11:45:00,108.72,108.81,108.71,108.77,4154.0,107.3665,107.4554,107.3567,107.4159,4154.0
2024-08-19 11:50:00,108.77,108.92,108.77,108.86,7192.0,107.4159,107.564,107.4159,107.5048,7192.0
2024-08-19 11:55:00,108.86,108.94,108.79,108.85,11948.0,107.5048,107.5838,107.4357,107.4949,11948.0
2024-08-19 12:00:00,108.86,108.93,108.83,108.93,7021.0,107.5048,107.5739,107.4752,107.5739,7021.0
2024-08-19 12:05:00,108.94,109.12,108.87,109.11,6781.0,107.5838,107.7616,107.5147,107.7517,6781.0
2024-08-19 12:10:00,109.08,109.08,108.94,109.06,6061.0,107.7221,107.7221,107.5838,107.7023,6061.0
2024-08-19 12:15:00,109.08,109.1,109.03,109.03,5421.0,107.7221,107.7418,107.6727,107.6727,5421.0
2024-08-19 12:20:00,109.02,109.13,109.02,109.11,6263.0,107.6628,107.7714,107.6628,107.7517,6263.0
2024-08-19 12:25:00,109.13,109.17,109.09,109.09,6243.0,107.7714,107.8109,107.7319,107.7319,6243.0
2024-08-19 12:30:00,109.09,109.11,109.0,109.06,5035.0,107.7319,107.7517,107.643,107.7023,5035.0
2024-08-19 12:35:00,109.04,109.04,108.99,109.0,3918.0,107.6825,107.6825,107.6332,107.643,3918.0
2024-08-19 12:40:00,108.98,109.13,108.95,109.13,7217.0,107.6233,107.7714,107.5937,107.7714,7217.0
2024-08-19 12:45:00,109.15,109.19,109.14,109.19,3895.0,107.7912,107.8307,107.7813,107.8307,3895.0
2024-08-19 12:50:00,109.15,109.16,109.1,109.15,5459.0,107.7912,107.8011,107.7418,107.7912,5459.0
2024-08-19 12:55:00,109.15,109.23,109.15,109.19,4515.0,107.7912,107.8702,107.7912,107.8307,4515.0
2024-08-19 13:00:00,109.17,109.2,109.13,109.13,4753.0,107.8109,107.8406,107.7714,107.7714,4753.0
2024-08-19 13:05:00,109.11,109.19,109.09,109.19,4697.0,107.7517,107.8307,107.7319,107.8307,4697.0
2024-08-19 13:10:00,109.19,109.21,109.15,109.2,4319.0,107.8307,107.8504,107.7912,107.8406,4319.0
2024-08-19 13:15:00,109.2,109.23,109.15,109.23,5043.0,107.8406,107.8702,107.7912,107.8702,5043.0
2024-08-19 13:20:00,109.21,109.22,109.15,109.15,3967.0,107.8504,107.8603,107.7912,107.7912,3967.0
2024-08-19 13:25:00,109.13,109.13,109.04,109.04,5374.0,107.7714,107.7714,107.6825,107.6825,5374.0
2024-08-19 13:30:00,109.05,109.08,109.02,109.02,5606.0,107.6924,107.7221,107.6628,107.6628,5606.0
2024-08-19 13:35:00,109.04,109.09,109.03,109.08,5497.0,107.6825,107.7319,107.6727,107.7221,5497.0
2024-08-19 13:40:00,109.08,109.12,109.03,109.07,6751.0,107.7221,107.7616,107.6727,107.7122,6751.0
2024-08-19 13:45:00,109.07,109.14,109.04,109.14,9051.0,107.7122,107.7813,107.6825,107.7813,9051.0
2024-08-19 13:50:00,109.14,109.17,109.12,109.17,7405.0,107.7813,107.8109,107.7616,107.8109,7405.0
2024-08-19 13:55:00,109.14,109.23,109.14,109.23,4515.0,107.7813,107.8702,107.7813,107.8702,4515.0
2024-08-19 14:00:00,109.25,109.27,109.2,109.26,14431.0,107.8899,107.9097,107.8406,107.8998,14431.0
2024-08-19 14:05:00,109.26,109.26,109.08,109.08,9134.0,107.8998,107.8998,107.7221,107.7221,9134.0
2024-08-19 14:10:00,109.12,109.22,109.09,109.12,4255.0,107.7616,107.8603,107.7319,107.7616,4255.0
2024-08-19 14:15:00,109.11,109.18,109.08,109.18,2597.0,107.7517,107.8208,107.7221,107.8208,2597.0
2024-08-19 14:20:00,109.15,109.31,109.14,109.29,9928.0,107.7912,107.9492,107.7813,107.9294,9928.0
2024-08-19 14:25:00,109.29,109.31,109.28,109.31,2919.0,107.9294,107.9492,107.9196,107.9492,2919.0
2024-08-19 14:30:00,109.31,109.4,109.31,109.38,2546.0,107.9492,108.0381,107.9492,108.0183,2546.0
2024-08-19 14:35:00,109.42,109.54,109.41,109.52,5588.0,108.0578,108.1763,108.0479,108.1566,5588.0
2024-08-19 14:40:00,109.54,109.69,109.54,109.65,6362.0,108.1763,108.3245,108.1763,108.285,6362.0
2024-08-19 14:45:00,109.66,109.7,109.61,109.62,4572.0,108.2948,108.3343,108.2455,108.2553,4572.0
2024-08-19 14:50:00,109.63,109.64,109.59,109.64,2778.0,108.2652,108.2751,108.2257,108.2751,2778.0
2024-08-19 14:55:00,109.64,109.72,109.63,109.66,5388.0,108.2751,108.3541,108.2652,108.2948,5388.0
2024-08-19 15:00:00,109.65,109.65,109.49,109.49,4031.0,108.285,108.285,108.1269,108.1269,4031.0
2024-08-19 15:05:00,109.48,109.6,109.47,109.57,5607.0,108.1171,108.2356,108.1072,108.206,5607.0
2024-08-19 15:10:00,109.56,109.6,109.53,109.59,3111.0,108.1961,108.2356,108.1664,108.2257,3111.0
2024-08-19 15:15:00,109.59,109.62,109.53,109.62,3996.0,108.2257,108.2553,108.1664,108.2553,3996.0
2024-08-19 15:20:00,109.61,109.61,109.49,109.49,5734.0,108.2455,108.2455,108.1269,108.1269,5734.0
2024-08-19 15:25:00,109.49,109.5,109.41,109.49,6671.0,108.1269,108.1368,108.0479,108.1269,6671.0
2024-08-19 15:30:00,109.47,109.59,109.47,109.53,9237.0,108.1072,108.2257,108.1072,108.1664,9237.0
2024-08-19 15:35:00,109.51,109.57,109.5,109.57,5984.0,108.1467,108.206,108.1368,108.206,5984.0
2024-08-19 15:40:00,109.55,109.64,109.54,109.62,10565.0,108.1862,108.2751,108.1763,108.2553,10565.0
2024-08-19 15:45:00,109.63,109.74,109.6,109.73,14496.0,108.2652,108.3738,108.2356,108.364,14496.0
2024-08-19 15:50:00,109.75,109.82,109.62,109.81,22996.0,108.3837,108.4528,108.2553,108.443,22996.0
2024-08-19 15:55:00,109.82,109.83,109.56,109.79,90184.0,108.4528,108.4627,108.1961,108.4232,90184.0
2024-08-20 09:30:00,109.69,109.79,109.25,109.32,35142.0,108.3245,108.4232,107.8899,107.9591,35142.0
2024-08-20 09:35:00,109.49,109.49,108.85,109.0,10223.0,108.1269,108.1269,107.4949,107.643,10223.0
2024-08-20 09:40:00,108.85,109.01,108.55,108.68,13278.0,107.4949,107.6529,107.1986,107.327,13278.0
2024-08-20 09:45:00,108.62,109.0,108.55,108.86,16971.0,107.2678,107.643,107.1986,107.5048,16971.0
2024-08-20 09:50:00,108.96,109.16,108.83,108.97,17265.0,107.6035,107.8011,107.4752,107.6134,17265.0
2024-08-20 09:55:00,109.01,109.13,108.5,108.7,13110.0,107.6529,107.7714,107.1493,107.3468,13110.0
2024-08-20 10:00:00,108.7,108.79,108.51,108.65,5011.0,107.3468,107.4357,107.1591,107.2974,5011.0
2024-08-20 10:05:00,108.59,108.6,108.26,108.27,9184.0,107.2382,107.248,106.9123,106.9221,9184.0
2024-08-20 10:10:00,108.3,108.38,107.94,107.96,23550.0,106.9518,107.0308,106.5962,106.616,23550.0
2024-08-20 10:15:00,108.07,108.42,107.96,108.42,27292.0,106.7246,107.0703,106.616,107.0703,27292.0
2024-08-20 10:20:00,108.41,108.57,108.41,108.57,8875.0,107.0604,107.2184,107.0604,107.2184,8875.0
2024-08-20 10:25:00,108.57,108.79,108.57,108.67,5597.0,107.2184,107.4357,107.2184,107.3172,5597.0
2024-08-20 10:30:00,108.66,108.66,108.38,108.51,10085.0,107.3073,107.3073,107.0308,107.1591,10085.0
2024-08-20 10:35:00,108.48,108.7,108.48,108.7,8818.0,107.1295,107.3468,107.1295,107.3468,8818.0
2024-08-20 10:40:00,108.7,108.89,108.7,108.86,12283.0,107.3468,107.5344,107.3468,107.5048,12283.0
2024-08-20 10:45:00,108.88,108.94,108.82,108.87,6031.0,107.5245,107.5838,107.4653,107.5147,6031.0
2024-08-20 10:50:00,108.88,109.05,108.83,108.85,9646.0,107.5245,107.6924,107.4752,107.4949,9646.0
2024-08-20 10:55:00,108.84,108.92,108.83,108.88,4589.0,107.485,107.564,107.4752,107.5245,4589.0
2024-08-20 11:00:00,108.88,108.98,108.79,108.91,7161.0,107.5245,107.6233,107.4357,107.5542,7161.0
2024-08-20 11:05:00,108.97,109.04,108.89,109.01,6402.0,107.6134,107.6825,107.5344,107.6529,6402.0
2024-08-20 11:10:00,109.04,109.1,108.93,108.94,13363.0,107.6825,107.7418,107.5739,107.5838,13363.0
2024-08-20 11:15:00,108.96,109.02,108.91,109.02,9489.0,107.6035,107.6628,107.5542,107.6628,9489.0
2024-08-20 11:20:00,109.0,109.02,108.86,108.9,7810.0,107.643,107.6628,107.5048,107.5443,7810.0
2024-08-20 11:25:00,108.92,109.05,108.92,109.02,6486.0,107.564,107.6924,107.564,107.6628,6486.0
2024-08-20 11:30:00,109.02,109.02,108.89,108.9,11150.0,107.6628,107.6628,107.5344,107.5443,11150.0
2024-08-20 11:35:00,108.9,108.93,108.87,108.93,6672.0,107.5443,107.5739,107.5147,107.5739,6672.0
2024-08-20 11:40:00,108.93,108.94,108.79,108.84,12845.0,107.5739,107.5838,107.4357,107.485,12845.0
2024-08-20 11:45:00,108.84,108.99,108.84,108.98,6393.0,107.485,107.6332,107.485,107.6233,6393.0
2024-08-20 11:50:00,108.98,109.0,108.92,108.93,4150.0,107.6233,107.643,107.564,107.5739,4150.0
2024-08-20 11:55:00,108.93,109.09,108.93,109.08,16912.0,107.5739,107.7319,107.5739,107.7221,16912.0
2024-08-20 12:00:00,109.08,109.09,108.93,108.98,8069.0,107.7221,107.7319,107.5739,107.6233,8069.0
2024-08-20 12:05:00,109.0,109.01,108.96,108.98,3090.0,107.643,107.6529,107.6035,107.6233,3090.0
2024-08-20 12:10:00,108.99,109.04,108.98,108.98,2503.0,107.6332,107.6825,107.6233,107.6233,2503.0
2024-08-20 12:15:00,108.96,108.96,108.82,108.83,6038.0,107.6035,107.6035,107.4653,107.4752,6038.0
2024-08-20 12:20:00,108.86,108.88,108.81,108.86,4448.0,107.5048,107.5245,107.4554,107.5048,4448.0
2024-08-20 12:25:00,108.86,108.89,108.82,108.88,4595.0,107.5048,107.5344,107.4653,107.5245,4595.0
2024-08-20 12:30:00,108.85,108.88,108.79,108.84,4887.0,107.4949,107.5245,107.4357,107.485,4887.0
2024-08-20 12:35:00,108.82,108.95,108.82,108.95,5268.0,107.4653,107.5937,107.4653,107.5937,5268.0
2024-08-20 12:40:00,108.95,108.97,108.84,108.84,2460.0,107.5937,107.6134,107.485,107.485,2460.0
2024-08-20 12:45:00,108.84,108.89,108.83,108.88,2827.0,107.485,107.5344,107.4752,107.5245,2827.0
2024-08-20 12:50:00,108.91,108.95,108.9,108.94,4075.0,107.5542,107.5937,107.5443,107.5838,4075.0
2024-08-20 12:55:00,108.96,108.97,108.83,108.83,3112.0,107.6035,107.6134,107.4752,107.4752,3112.0
2024-08-20 13:00:00,108.82,108.84,108.76,108.84,2787.0,107.4653,107.485,107.406,107.485,2787.0
2024-08-20 13:05:00,108.78,108.89,108.76,108.89,5462.0,107.4258,107.5344,107.406,107.5344,5462.0
2024-08-20 13:10:00,108.87,108.95,108.87,108.9,2935.0,107.5147,107.5937,107.5147,107.5443,2935.0
2024-08-20 13:15:00,108.83,108.94,108.83,108.94,1830.0,107.4752,107.5838,107.4752,107.5838,1830.0
2024-08-20 13:20:00,108.92,108.94,108.88,108.94,7053.0,107.564,107.5838,107.5245,107.5838,7053.0
2024-08-20 13:25:00,108.93,108.94,108.84,108.86,3552.0,107.5739,107.5838,107.485,107.5048,3552.0
2024-08-20 13:30:00,108.84,108.87,108.71,108.72,4186.0,107.485,107.5147,107.3567,107.3665,4186.0
2024-08-20 13:35:00,108.69,108.72,108.63,108.69,4315.0,107.3369,107.3665,107.2777,107.3369,4315.0
2024-08-20 13:40:00,108.7,108.84,108.7,108.84,6069.0,107.3468,107.485,107.3468,107.485,6069.0
2024-08-20 13:45:00,108.81,108.85,108.8,108.83,1984.0,107.4554,107.4949,107.4455,107.4752,1984.0
2024-08-20 13:50:00,108.83,108.86,108.81,108.84,3877.0,107.4752,107.5048,107.4554,107.485,3877.0
2024-08-20 13:55:00,108.86,108.93,108.86,108.92,3649.0,107.5048,107.5739,107.5048,107.564,3649.0
2024-08-20 14:00:00,108.9,108.99,108.9,108.99,4849.0,107.5443,107.6332,107.5443,107.6332,4849.0
2024-08-20 14:05:00,108.98,109.05,108.97,109.0,11744.0,107.6233,107.6924,107.6134,107.643,11744.0
2024-08-20 14:10:00,109.01,109.01,108.91,108.98,7171.0,107.6529,107.6529,107.5542,107.6233,7171.0
2024-08-20 14:15:00,108.96,109.13,108.96,109.12,6515.0,107.6035,107.7714,107.6035,107.7616,6515.0
2024-08-20 14:20:00,109.08,109.18,109.06,109.17,4133.0,107.7221,107.8208,107.7023,107.8109,4133.0
2024-08-20 14:25:00,109.17,109.21,109.1,109.2,19658.0,107.8109,107.8504,107.7418,107.8406,19658.0
2024-08-20 14:30:00,109.19,109.21,109.08,109.09,2846.0,107.8307,107.8504,107.7221,107.7319,2846.0
2024-08-20 14:35:00,109.08,109.21,109.07,109.2,6770.0,107.7221,107.8504,107.7122,107.8406,6770.0
2024-08-20 14:40:00,109.23,109.23,109.12,109.13,6053.0,107.8702,107.8702,107.7616,107.7714,6053.0
2024-08-20 14:45:00,109.1,109.13,109.02,109.12,6822.0,107.7418,107.7714,107.6628,107.7616,6822.0
2024-08-20 14:50:00,109.12,109.21,109.11,109.18,11440.0,107.7616,107.8504,107.7517,107.8208,11440.0
2024-08-20 14:55:00,109.18,109.2,109.14,109.14,6434.0,107.8208,107.8406,107.7813,107.7813,6434.0
2024-08-20 15:00:00,109.1,109.11,109.03,109.06,2400.0,107.7418,107.7517,107.6727,107.7023,2400.0
2024-08-20 15:05:00,109.06,109.11,109.05,109.07,8567.0,107.7023,107.7517,107.6924,107.7122,8567.0
2024-08-20 15:10:00,109.06,109.1,108.92,108.95,11399.0,107.7023,107.7418,107.564,107.5937,11399.0
2024-08-20 15:15:00,108.94,108.98,108.88,108.92,5387.0,107.5838,107.6233,107.5245,107.564,5387.0
2024-08-20 15:20:00,108.96,109.02,108.9,109.01,5777.0,107.6035,107.6628,107.5443,107.6529,5777.0
2024-08-20 15:25:00,109.0,109.08,108.99,109.08,6033.0,107.643,107.7221,107.6332,107.7221,6033.0
2024-08-20 15:30:00,109.08,109.17,109.0,109.0,12309.0,107.7221,107.8109,107.643,107.643,12309.0
2024-08-20 15:35:00,109.04,109.04,108.95,108.98,13780.0,107.6825,107.6825,107.5937,107.6233,13780.0
2024-08-20 15:40:00,108.93,108.96,108.8,108.92,7383.0,107.5739,107.6035,107.4455,107.564,7383.0
2024-08-20 15:45:00,108.88,108.92,108.68,108.84,15976.0,107.5245,107.564,107.327,107.485,15976.0
2024-08-20 15:50:00,108.79,108.99,108.76,108.95,33454.0,107.4357,107.6332,107.406,107.5937,33454.0
2024-08-20 15:55:00,108.94,109.01,108.8,108.9,130798.0,107.5838,107.6529,107.4455,107.5443,130798.0
2024-08-21 09:30:00,109.23,109.49,109.23,109.37,11328.0,107.8702,108.1269,107.8702,108.0084,11328.0
2024-08-21 09:35:00,109.49,109.65,109.49,109.56,1686.0,108.1269,108.285,108.1269,108.1961,1686.0
2024-08-21 09:40:00,109.63,109.65,109.61,109.61,1633.0,108.2652,108.285,108.2455,108.2455,1633.0
2024-08-21 09:45:00,109.67,109.7,109.38,109.6,2158.0,108.3047,108.3343,108.0183,108.2356,2158.0
2024-08-21 09:50:00,109.47,109.68,109.36,109.4,4925.0,108.1072,108.3146,107.9986,108.0381,4925.0
2024-08-21 09:55:00,109.27,109.65,109.27,109.5,2279.0,107.9097,108.285,107.9097,108.1368,2279.0
2024-08-21 10:00:00,109.55,109.64,109.19,109.28,9599.0,108.1862,108.2751,107.8307,107.9196,9599.0
2024-08-21 10:05:00,109.28,109.31,109.16,109.25,2003.0,107.9196,107.9492,107.8011,107.8899,2003.0
2024-08-21 10:10:00,109.36,109.37,109.24,109.32,2737.0,107.9986,108.0084,107.8801,107.9591,2737.0
2024-08-21 10:15:00,109.29,109.39,109.21,109.32,4257.0,107.9294,108.0282,107.8504,107.9591,4257.0
2024-08-21 10:20:00,109.38,109.56,109.32,109.5,4934.0,108.0183,108.1961,107.9591,108.1368,4934.0
2024-08-21 10:25:00,109.47,109.53,109.41,109.48,2986.0,108.1072,108.1664,108.0479,108.1171,2986.0
2024-08-21 10:30:00,109.41,109.52,109.4,109.48,1482.0,108.0479,108.1566,108.0381,108.1171,1482.0
2024-08-21 10:35:00,109.51,109.67,109.5,109.54,5406.0,108.1467,108.3047,108.1368,108.1763,5406.0
2024-08-21 10:40:00,109.57,109.65,109.42,109.48,16865.0,108.206,108.285,108.0578,108.1171,16865.0
2024-08-21 10:45:00,109.53,109.56,109.2,109.2,6284.0,108.1664,108.1961,107.8406,107.8406,6284.0
2024-08-21 10:50:00,109.37,109.37,109.2,109.23,1970.0,108.0084,108.0084,107.8406,107.8702,1970.0
2024-08-21 10:55:00,109.26,109.35,109.2,109.26,4057.0,107.8998,107.9887,107.8406,107.8998,4057.0
2024-08-21 11:00:00,109.22,109.28,109.17,109.21,5275.0,107.8603,107.9196,107.8109,107.8504,5275.0
2024-08-21 11:05:00,109.21,109.5,109.19,109.42,9328.0,107.8504,108.1368,107.8307,108.0578,9328.0
2024-08-21 11:10:00,109.37,109.47,109.34,109.47,5801.0,108.0084,108.1072,107.9788,108.1072,5801.0
2024-08-21 11:15:00,109.45,109.57,109.45,109.55,7212.0,108.0874,108.206,108.0874,108.1862,7212.0
2024-08-21 11:20:00,109.52,109.71,109.5,109.68,7039.0,108.1566,108.3442,108.1368,108.3146,7039.0
2024-08-21 11:25:00,109.7,109.71,109.52,109.53,8873.0,108.3343,108.3442,108.1566,108.1664,8873.0
2024-08-21 11:30:00,109.5,109.56,109.46,109.56,4568.0,108.1368,108.1961,108.0973,108.1961,4568.0
2024-08-21 11:35:00,109.56,109.71,109.55,109.7,7201.0,108.1961,108.3442,108.1862,108.3343,7201.0
2024-08-21 11:40:00,109.7,109.8,109.7,109.76,2627.0,108.3343,108.4331,108.3343,108.3936,2627.0
2024-08-21 11:45:00,109.73,109.79,109.72,109.77,2775.0,108.364,108.4232,108.3541,108.4035,2775.0
2024-08-21 11:50:00,109.77,110.06,109.76,110.04,33927.0,108.4035,108.6899,108.3936,108.6701,33927.0
2024-08-21 11:55:00,110.04,110.04,109.85,109.91,6955.0,108.6701,108.6701,108.4825,108.5417,6955.0
2024-08-21 12:00:00,109.89,109.96,109.89,109.92,3521.0,108.522,108.5911,108.522,108.5516,3521.0
2024-08-21 12:05:00,109.92,109.92,109.76,109.88,3484.0,108.5516,108.5516,108.3936,108.5121,3484.0
2024-08-21 12:10:00,109.9,109.94,109.84,109.92,4445.0,108.5318,108.5713,108.4726,108.5516,4445.0
2024-08-21 12:15:00,109.89,109.91,109.86,109.88,3639.0,108.522,108.5417,108.4923,108.5121,3639.0
2024-08-21 12:20:00,109.87,109.93,109.87,109.92,6499.0,108.5022,108.5615,108.5022,108.5516,6499.0
2024-08-21 12:25:00,109.92,109.94,109.87,109.91,5706.0,108.5516,108.5713,108.5022,108.5417,5706.0
2024-08-21 12:30:00,109.91,109.95,109.85,109.91,6161.0,108.5417,108.5812,108.4825,108.5417,6161.0
2024-08-21 12:35:00,109.88,109.92,109.83,109.91,7870.0,108.5121,108.5516,108.4627,108.5417,7870.0
2024-08-21 12:40:00,109.91,109.96,109.91,109.92,7852.0,108.5417,108.5911,108.5417,108.5516,7852.0
2024-08-21 12:45:00,109.93,110.06,109.92,110.04,16927.0,108.5615,108.6899,108.5516,108.6701,16927.0
2024-08-21 12:50:00,110.03,110.05,109.88,109.97,22324.0,108.6602,108.68,108.5121,108.601,22324.0
2024-08-21 12:55:00,109.94,110.0,109.9,109.97,6824.0,108.5713,108.6306,108.5318,108.601,6824.0
2024-08-21 13:00:00,110.03,110.2,110.01,110.15,6833.0,108.6602,108.8281,108.6405,108.7787,6833.0
2024-08-21 13:05:00,110.17,110.19,110.07,110.11,1306.0,108.7985,108.8182,108.6997,108.7392,1306.0
2024-08-21 13:10:00,110.11,110.19,110.11,110.13,4419.0,108.7392,108.8182,108.7392,108.759,4419.0
2024-08-21 13:15:00,110.09,110.12,110.06,110.12,1661.0,108.7195,108.7491,108.6899,108.7491,1661.0
2024-08-21 13:20:00,110.06,110.08,110.0,110.0,2059.0,108.6899,108.7096,108.6306,108.6306,2059.0
2024-08-21 13:25:00,110.05,110.14,110.05,110.14,4024.0,108.68,108.7689,108.68,108.7689,4024.0
2024-08-21 13:30:00,110.14,110.17,109.98,110.04,6832.0,108.7689,108.7985,108.6108,108.6701,6832.0
2024-08-21 13:35:00,110.06,110.07,109.99,110.03,2491.0,108.6899,108.6997,108.6207,108.6602,2491.0
2024-08-21 13:40:00,110.01,110.01,109.89,109.89,4902.0,108.6405,108.6405,108.522,108.522,4902.0
2024-08-21 13:45:00,109.89,109.91,109.72,109.72,12387.0,108.522,108.5417,108.3541,108.3541,12387.0
2024-08-21 13:50:00,109.72,109.94,109.72,109.83,7221.0,108.3541,108.5713,108.3541,108.4627,7221.0
2024-08-21 13:55:00,109.81,109.81,109.66,109.67,4064.0,108.443,108.443,108.2948,108.3047,4064.0
2024-08-21 14:00:00,109.67,109.72,109.61,109.69,3603.0,108.3047,108.3541,108.2455,108.3245,3603.0
2024-08-21 14:05:00,109.7,109.72,109.65,109.72,2410.0,108.3343,108.3541,108.285,108.3541,2410.0
2024-08-21 14:10:00,109.68,109.77,109.67,109.72,5149.0,108.3146,108.4035,108.3047,108.3541,5149.0
2024-08-21 14:15:00,109.75,109.75,109.61,109.69,5043.0,108.3837,108.3837,108.2455,108.3245,5043.0
2024-08-21 14:20:00,109.69,109.71,109.61,109.64,4118.0,108.3245,108.3442,108.2455,108.2751,4118.0
2024-08-21 14:25:00,109.64,109.64,109.53,109.6,5598.0,108.2751,108.2751,108.1664,108.2356,5598.0
2024-08-21 14:30:00,109.6,109.67,109.59,109.59,4317.0,108.2356,108.3047,108.2257,108.2257,4317.0
2024-08-21 14:35:00,109.59,109.61,109.53,109.57,4897.0,108.2257,108.2455,108.1664,108.206,4897.0
2024-08-21 14:40:00,109.56,109.56,109.47,109.48,4672.0,108.1961,108.1961,108.1072,108.1171,4672.0
2024-08-21 14:45:00,109.44,109.52,109.43,109.52,3002.0,108.0776,108.1566,108.0677,108.1566,3002.0
2024-08-21 14:50:00,109.53,109.6,109.5,109.59,6384.0,108.1664,108.2356,108.1368,108.2257,6384.0
2024-08-21 14:55:00,109.61,109.61,109.53,109.56,5236.0,108.2455,108.2455,108.1664,108.1961,5236.0
2024-08-21 15:00:00,109.57,109.61,109.54,109.6,3475.0,108.206,108.2455,108.1763,108.2356,3475.0
2024-08-21 15:05:00,109.62,109.63,109.42,109.51,25115.0,108.2553,108.2652,108.0578,108.1467,25115.0
2024-08-21 15:10:00,109.55,109.62,109.55,109.59,5589.0,108.1862,108.2553,108.1862,108.2257,5589.0
2024-08-21 15:15:00,109.58,109.73,109.54,109.73,5228.0,108.2158,108.364,108.1763,108.364,5228.0
2024-08-21 15:20:00,109.72,109.74,109.65,109.68,6322.0,108.3541,108.3738,108.285,108.3146,6322.0
2024-08-21 15:25:00,109.7,109.96,109.69,109.92,11717.0,108.3343,108.5911,108.3245,108.5516,11717.0
2024-08-21 15:30:00,109.92,109.92,109.82,109.83,9709.0,108.5516,108.5516,108.4528,108.4627,9709.0
2024-08-21 15:35:00,109.79,109.9,109.76,109.83,10679.0,108.4232,108.5318,108.3936,108.4627,10679.0
2024-08-21 15:40:00,109.84,109.85,109.64,109.67,8709.0,108.4726,108.4825,108.2751,108.3047,8709.0
2024-08-21 15:45:00,109.68,109.88,109.66,109.85,15264.0,108.3146,108.5121,108.2948,108.4825,15264.0
2024-08-21 15:50:00,109.86,109.86,109.67,109.81,37010.0,108.4923,108.4923,108.3047,108.443,37010.0
2024-08-21 15:55:00,109.83,109.86,109.56,109.65,103846.0,108.4627,108.4923,108.1961,108.285,103846.0
2024-08-22 09:30:00,109.99,110.6,109.9,110.27,18826.0,108.6207,109.2231,108.5318,108.8972,18826.0
2024-08-22 09:35:00,110.26,110.53,110.0,110.36,5583.0,108.8874,109.154,108.6306,108.9861,5583.0
2024-08-22 09:40:00,110.37,110.48,110.2,110.2,4647.0,108.996,109.1046,108.8281,108.8281,4647.0
2024-08-22 09:45:00,110.26,110.26,109.94,109.95,3754.0,108.8874,108.8874,108.5713,108.5812,3754.0
2024-08-22 09:50:00,110.05,110.05,109.86,109.95,2201.0,108.68,108.68,108.4923,108.5812,2201.0
2024-08-22 09:55:00,109.95,110.07,109.83,110.04,19008.0,108.5812,108.6997,108.4627,108.6701,19008.0
2024-08-22 10:00:00,110.07,110.15,110.03,110.1,7249.0,108.6997,108.7787,108.6602,108.7294,7249.0
2024-08-22 10:05:00,110.05,110.14,109.95,110.02,4615.0,108.68,108.7689,108.5812,108.6503,4615.0
2024-08-22 10:10:00,109.98,110.13,109.92,109.98,3331.0,108.6108,108.759,108.5516,108.6108,3331.0
2024-08-22 10:15:00,110.04,110.25,109.98,110.18,4299.0,108.6701,108.8775,108.6108,108.8084,4299.0
2024-08-22 10:20:00,110.2,110.2,110.08,110.08,3937.0,108.8281,108.8281,108.7096,108.7096,3937.0
2024-08-22 10:25:00,110.16,110.24,110.11,110.24,5344.0,108.7886,108.8676,108.7392,108.8676,5344.0
2024-08-22 10:30:00,110.18,110.24,110.03,110.03,6124.0,108.8084,108.8676,108.6602,108.6602,6124.0
2024-08-22 10:35:00,110.03,110.26,109.97,110.26,4653.0,108.6602,108.8874,108.601,108.8874,4653.0
2024-08-22 10:40:00,110.26,110.26,110.15,110.16,1600.0,108.8874,108.8874,108.7787,108.7886,1600.0
2024-08-22 10:45:00,110.15,110.23,110.09,110.15,5952.0,108.7787,108.8577,108.7195,108.7787,5952.0
2024-08-22 10:50:00,110.17,110.38,110.15,110.38,3261.0,108.7985,109.0059,108.7787,109.0059,3261.0
2024-08-22 10:55:00,110.33,110.41,110.25,110.36,3850.0,108.9565,109.0355,108.8775,108.9861,3850.0
2024-08-22 11:00:00,110.35,110.37,110.27,110.27,10180.0,108.9762,108.996,108.8972,108.8972,10180.0
2024-08-22 11:05:00,110.31,110.33,109.96,109.97,4157.0,108.9367,108.9565,108.5911,108.601,4157.0
2024-08-22 11:10:00,110.04,110.18,110.0,110.17,6861.0,108.6701,108.8084,108.6306,108.7985,6861.0
2024-08-22 11:15:00,110.15,110.17,110.04,110.04,3800.0,108.7787,108.7985,108.6701,108.6701,3800.0
2024-08-22 11:20:00,109.96,109.96,109.75,109.87,8089.0,108.5911,108.5911,108.3837,108.5022,8089.0
2024-08-22 11:25:00,109.87,109.89,109.71,109.89,7415.0,108.5022,108.522,108.3442,108.522,7415.0
2024-08-22 11:30:00,109.83,109.95,109.82,109.95,2478.0,108.4627,108.5812,108.4528,108.5812,2478.0
2024-08-22 11:35:00,110.01,110.03,109.81,109.95,4786.0,108.6405,108.6602,108.443,108.5812,4786.0
2024-08-22 11:40:00,109.94,110.02,109.93,109.95,3596.0,108.5713,108.6503,108.5615,108.5812,3596.0
2024-08-22 11:45:00,109.96,110.0,109.88,109.89,3415.0,108.5911,108.6306,108.5121,108.522,3415.0
2024-08-22 11:50:00,109.94,110.02,109.91,109.93,4514.0,108.5713,108.6503,108.5417,108.5615,4514.0
2024-08-22 11:55:00,109.92,110.0,109.9,109.96,3437.0,108.5516,108.6306,108.5318,108.5911,3437.0
2024-08-22 12:00:00,109.96,109.98,109.92,109.97,4853.0,108.5911,108.6108,108.5516,108.601,4853.0
2024-08-22 12:05:00,109.96,109.96,109.82,109.89,4590.0,108.5911,108.5911,108.4528,108.522,4590.0
2024-08-22 12:10:00,109.91,109.96,109.86,109.86,3061.0,108.5417,108.5911,108.4923,108.4923,3061.0
2024-08-22 12:15:00,109.94,110.1,109.94,110.07,5191.0,108.5713,108.7294,108.5713,108.6997,5191.0
2024-08-22 12:20:00,110.07,110.07,109.96,110.01,5872.0,108.6997,108.6997,108.5911,108.6405,5872.0
2024-08-22 12:25:00,110.01,110.08,110.01,110.06,6924.0,108.6405,108.7096,108.6405,108.6899,6924.0
2024-08-22 12:30:00,110.08,110.13,110.02,110.13,4722.0,108.7096,108.759,108.6503,108.759,4722.0
2024-08-22 12:35:00,110.1,110.13,110.06,110.13,2922.0,108.7294,108.759,108.6899,108.759,2922.0
2024-08-22 12:40:00,110.13,110.14,109.98,109.98,5238.0,108.759,108.7689,108.6108,108.6108,5238.0
2024-08-22 12:45:00,109.98,110.04,109.89,109.9,2472.0,108.6108,108.6701,108.522,108.5318,2472.0
2024-08-22 12:50:00,109.88,109.92,109.7,109.7,3770.0,108.5121,108.5516,108.3343,108.3343,3770.0
2024-08-22 12:55:00,109.7,109.76,109.67,109.72,8034.0,108.3343,108.3936,108.3047,108.3541,8034.0
2024-08-22 13:00:00,109.75,109.78,109.68,109.74,4032.0,108.3837,108.4133,108.3146,108.3738,4032.0
2024-08-22 13:05:00,109.77,109.85,109.74,109.83,3338.0,108.4035,108.4825,108.3738,108.4627,3338.0
2024-08-22 13:10:00,109.86,109.93,109.8,109.87,4967.0,108.4923,108.5615,108.4331,108.5022,4967.0
2024-08-22 13:15:00,109.86,109.94,109.86,109.94,1258.0,108.4923,108.5713,108.4923,108.5713,1258.0
2024-08-22 13:20:00,109.92,109.98,109.89,109.94,5099.0,108.5516,108.6108,108.522,108.5713,5099.0
2024-08-22 13:25:00,109.93,109.94,109.79,109.79,2290.0,108.5615,108.5713,108.4232,108.4232,2290.0
2024-08-22 13:30:00,109.78,109.87,109.68,109.86,4607.0,108.4133,108.5022,108.3146,108.4923,4607.0
2024-08-22 13:35:00,109.84,109.97,109.83,109.92,11102.0,108.4726,108.601,108.4627,108.5516,11102.0
2024-08-22 13:40:00,109.98,110.0,109.89,109.92,9622.0,108.6108,108.6306,108.522,108.5516,9622.0
2024-08-22 13:45:00,109.92,109.96,109.9,109.9,3594.0,108.5516,108.5911,108.5318,108.5318,3594.0
2024-08-22 13:50:00,109.89,109.89,109.71,109.76,6218.0,108.522,108.522,108.3442,108.3936,6218.0
2024-08-22 13:55:00,109.79,109.79,109.71,109.75,5827.0,108.4232,108.4232,108.3442,108.3837,5827.0
2024-08-22 14:00:00,109.75,109.83,109.74,109.77,5360.0,108.3837,108.4627,108.3738,108.4035,5360.0
2024-08-22 14:05:00,109.79,109.85,109.73,109.83,14234.0,108.4232,108.4825,108.364,108.4627,14234.0
2024-08-22 14:10:00,109.83,109.86,109.72,109.78,6012.0,108.4627,108.4923,108.3541,108.4133,6012.0
2024-08-22 14:15:00,109.84,109.98,109.83,109.98,12002.0,108.4726,108.6108,108.4627,108.6108,12002.0
2024-08-22 14:20:00,109.98,110.0,109.91,109.91,6968.0,108.6108,108.6306,108.5417,108.5417,6968.0
2024-08-22 14:25:00,109.91,109.91,109.83,109.91,5600.0,108.5417,108.5417,108.4627,108.5417,5600.0
2024-08-22 14:30:00,109.9,110.0,109.85,109.98,4810.0,108.5318,108.6306,108.4825,108.6108,4810.0
2024-08-22 14:35:00,110.0,110.0,109.88,109.88,5499.0,108.6306,108.6306,108.5121,108.5121,5499.0
2024-08-22 14:40:00,109.84,109.97,109.84,109.93,4168.0,108.4726,108.601,108.4726,108.5615,4168.0
2024-08-22 14:45:00,109.95,109.98,109.92,109.93,5180.0,108.5812,108.6108,108.5516,108.5615,5180.0
2024-08-22 14:50:00,109.95,109.99,109.92,109.94,5414.0,108.5812,108.6207,108.5516,108.5713,5414.0
2024-08-22 14:55:00,109.96,109.97,109.87,109.91,5462.0,108.5911,108.601,108.5022,108.5417,5462.0
2024-08-22 15:00:00,109.94,110.03,109.89,109.96,6711.0,108.5713,108.6602,108.522,108.5911,6711.0
2024-08-22 15:05:00,109.98,110.03,109.97,110.0,3683.0,108.6108,108.6602,108.601,108.6306,3683.0
2024-08-22 15:10:00,110.02,110.05,109.92,110.05,6591.0,108.6503,108.68,108.5516,108.68,6591.0
2024-08-22 15:15:00,110.07,110.12,110.03,110.12,7609.0,108.6997,108.7491,108.6602,108.7491,7609.0
2024-08-22 15:20:00,110.12,110.18,110.09,110.14,6109.0,108.7491,108.8084,108.7195,108.7689,6109.0
2024-08-22 15:25:00,110.16,110.28,110.13,110.24,6273.0,108.7886,108.9071,108.759,108.8676,6273.0
2024-08-22 15:30:00,110.25,110.31,110.22,110.28,5887.0,108.8775,108.9367,108.8479,108.9071,5887.0
2024-08-22 15:35:00,110.28,110.4,110.28,110.34,16271.0,108.9071,109.0256,108.9071,108.9664,16271.0
2024-08-22 15:40:00,110.36,110.49,110.32,110.46,14457.0,108.9861,109.1145,108.9466,109.0849,14457.0
2024-08-22 15:45:00,110.47,110.48,110.38,110.4,13600.0,109.0947,109.1046,109.0059,109.0256,13600.0
2024-08-22 15:50:00,110.42,110.48,110.22,110.41,30278.0,109.0454,109.1046,108.8479,109.0355,30278.0
2024-08-22 15:55:00,110.41,110.49,110.33,110.44,109337.0,109.0355,109.1145,108.9565,109.0651,109337.0
2024-08-23 09:30:00,110.72,110.73,110.42,110.59,14512.0,109.3416,109.3515,109.0454,109.2133,14512.0
2024-08-23 09:35:00,110.67,110.82,110.42,110.42,5083.0,109.2923,109.4404,109.0454,109.0454,5083.0
2024-08-23 09:40:00,110.26,110.44,110.26,110.44,855.0,108.8874,109.0651,108.8874,109.0651,855.0
2024-08-23 09:45:00,110.51,110.58,110.33,110.33,3864.0,109.1342,109.2034,108.9565,108.9565,3864.0
2024-08-23 09:50:00,110.29,110.41,110.25,110.41,3605.0,108.917,109.0355,108.8775,109.0355,3605.0
2024-08-23 09:55:00,110.42,110.51,110.37,110.51,2707.0,109.0454,109.1342,108.996,109.1342,2707.0
2024-08-23 10:00:00,110.48,110.52,110.23,110.26,5589.0,109.1046,109.1441,108.8577,108.8874,5589.0
2024-08-23 10:05:00,110.34,110.44,110.17,110.23,7654.0,108.9664,109.0651,108.7985,108.8577,7654.0
2024-08-23 10:10:00,110.2,110.21,109.92,109.98,7848.0,108.8281,108.838,108.5516,108.6108,7848.0
2024-08-23 10:15:00,109.96,110.04,109.86,109.86,12856.0,108.5911,108.6701,108.4923,108.4923,12856.0
2024-08-23 10:20:00,109.84,110.2,109.84,110.09,7910.0,108.4726,108.8281,108.4726,108.7195,7910.0
2024-08-23 10:25:00,110.03,110.15,110.0,110.03,5107.0,108.6602,108.7787,108.6306,108.6602,5107.0
2024-08-23 10:30:00,110.08,110.12,109.82,109.83,5473.0,108.7096,108.7491,108.4528,108.4627,5473.0
2024-08-23 10:35:00,109.76,109.85,109.71,109.8,4770.0,108.3936,108.4825,108.3442,108.4331,4770.0
2024-08-23 10:40:00,109.88,110.0,109.72,110.0,7970.0,108.5121,108.6306,108.3541,108.6306,7970.0
2024-08-23 10:45:00,109.99,110.06,109.85,110.05,8312.0,108.6207,108.6899,108.4825,108.68,8312.0
2024-08-23 10:50:00,110.05,110.44,109.99,110.34,8854.0,108.68,109.0651,108.6207,108.9664,8854.0
2024-08-23 10:55:00,110.37,110.42,110.2,110.27,7252.0,108.996,109.0454,108.8281,108.8972,7252.0
2024-08-23 11:00:00,110.28,110.38,110.2,110.23,4709.0,108.9071,109.0059,108.8281,108.8577,4709.0
2024-08-23 11:05:00,110.24,110.31,110.14,110.15,10224.0,108.8676,108.9367,108.7689,108.7787,10224.0
2024-08-23 11:10:00,110.15,110.16,109.97,110.02,7476.0,108.7787,108.7886,108.601,108.6503,7476.0
2024-08-23 11:15:00,110.01,110.1,109.99,110.02,4645.0,108.6405,108.7294,108.6207,108.6503,4645.0
2024-08-23 11:20:00,109.98,110.17,109.92,110.13,8916.0,108.6108,108.7985,108.5516,108.759,8916.0
2024-08-23 11:25:00,110.13,110.18,110.08,110.08,5279.0,108.759,108.8084,108.7096,108.7096,5279.0
2024-08-23 11:30:00,110.07,110.14,110.05,110.14,3657.0,108.6997,108.7689,108.68,108.7689,3657.0
2024-08-23 11:35:00,110.1,110.1,109.93,110.06,6254.0,108.7294,108.7294,108.5615,108.6899,6254.0
2024-08-23 11:40:00,110.06,110.11,110.0,110.05,7361.0,108.6899,108.7392,108.6306,108.68,7361.0
2024-08-23 11:45:00,110.04,110.09,110.02,110.05,5784.0,108.6701,108.7195,108.6503,108.68,5784.0
2024-08-23 11:50:00,110.04,110.13,110.03,110.11,12266.0,108.6701,108.759,108.6602,108.7392,12266.0
2024-08-23 11:55:00,110.13,110.14,109.94,109.94,8845.0,108.759,108.7689,108.5713,108.5713,8845.0
2024-08-23 12:00:00,109.95,109.96,109.83,109.89,7984.0,108.5812,108.5911,108.4627,108.522,7984.0
2024-08-23 12:05:00,109.85,109.85,109.69,109.77,4286.0,108.4825,108.4825,108.3245,108.4035,4286.0
2024-08-23 12:10:00,109.71,109.81,109.7,109.81,3156.0,108.3442,108.443,108.3343,108.443,3156.0
2024-08-23 12:15:00,109.79,109.93,109.75,109.93,5421.0,108.4232,108.5615,108.3837,108.5615,5421.0
2024-08-23 12:20:00,109.91,109.93,109.8,109.8,7449.0,108.5417,108.5615,108.4331,108.4331,7449.0
2024-08-23 12:25:00,109.79,109.79,109.65,109.7,6736.0,108.4232,108.4232,108.285,108.3343,6736.0
2024-08-23 12:30:00,109.72,109.8,109.69,109.78,2833.0,108.3541,108.4331,108.3245,108.4133,2833.0
2024-08-23 12:35:00,109.76,109.81,109.75,109.81,3062.0,108.3936,108.443,108.3837,108.443,3062.0
2024-08-23 12:40:00,109.8,109.83,109.77,109.78,7378.0,108.4331,108.4627,108.4035,108.4133,7378.0
2024-08-23 12:45:00,109.8,109.8,109.71,109.71,5208.0,108.4331,108.4331,108.3442,108.3442,5208.0
2024-08-23 12:50:00,109.72,109.8,109.72,109.78,2219.0,108.3541,108.4331,108.3541,108.4133,2219.0
2024-08-23 12:55:00,109.8,109.9,109.79,109.9,5684.0,108.4331,108.5318,108.4232,108.5318,5684.0
2024-08-23 13:00:00,109.9,109.91,109.86,109.88,14939.0,108.5318,108.5417,108.4923,108.5121,14939.0
2024-08-23 13:05:00,109.87,109.94,109.85,109.94,2967.0,108.5022,108.5713,108.4825,108.5713,2967.0
2024-08-23 13:10:00,109.91,109.94,109.89,109.9,5185.0,108.5417,108.5713,108.522,108.5318,5185.0
2024-08-23 13:15:00,109.94,109.96,109.89,109.89,3688.0,108.5713,108.5911,108.522,108.522,3688.0
2024-08-23 13:20:00,109.9,109.94,109.89,109.94,6130.0,108.5318,108.5713,108.522,108.5713,6130.0
2024-08-23 13:25:00,109.95,110.0,109.91,109.97,5913.0,108.5812,108.6306,108.5417,108.601,5913.0
2024-08-23 13:30:00,109.96,110.0,109.87,109.88,4650.0,108.5911,108.6306,108.5022,108.5121,4650.0
2024-08-23 13:35:00,109.85,109.86,109.81,109.84,2746.0,108.4825,108.4923,108.443,108.4726,2746.0
2024-08-23 13:40:00,109.82,109.83,109.74,109.77,4988.0,108.4528,108.4627,108.3738,108.4035,4988.0
2024-08-23 13:45:00,109.77,109.85,109.77,109.85,3791.0,108.4035,108.4825,108.4035,108.4825,3791.0
2024-08-23 13:50:00,109.85,109.88,109.76,109.78,13767.0,108.4825,108.5121,108.3936,108.4133,13767.0
2024-08-23 13:55:00,109.78,109.84,109.7,109.8,5374.0,108.4133,108.4726,108.3343,108.4331,5374.0
2024-08-23 14:00:00,109.78,109.87,109.78,109.87,3776.0,108.4133,108.5022,108.4133,108.5022,3776.0
2024-08-23 14:05:00,109.87,109.9,109.86,109.86,3514.0,108.5022,108.5318,108.4923,108.4923,3514.0
2024-08-23 14:10:00,109.86,109.87,109.78,109.81,4364.0,108.4923,108.5022,108.4133,108.443,4364.0
2024-08-23 14:15:00,109.81,109.82,109.75,109.77,7558.0,108.443,108.4528,108.3837,108.4035,7558.0
2024-08-23 14:20:00,109.76,109.77,109.69,109.76,5078.0,108.3936,108.4035,108.3245,108.3936,5078.0
2024-08-23 14:25:00,109.78,109.78,109.74,109.75,4212.0,108.4133,108.4133,108.3738,108.3837,4212.0
2024-08-23 14:30:00,109.75,109.77,109.66,109.76,14159.0,108.3837,108.4035,108.2948,108.3936,14159.0
2024-08-23 14:35:00,109.75,109.79,109.7,109.72,2720.0,108.3837,108.4232,108.3343,108.3541,2720.0
2024-08-23 14:40:00,109.72,109.79,109.72,109.76,6438.0,108.3541,108.4232,108.3541,108.3936,6438.0
2024-08-23 14:45:00,109.73,109.79,109.7,109.7,11978.0,108.364,108.4232,108.3343,108.3343,11978.0
2024-08-23 14:50:00,109.72,109.72,109.64,109.65,7966.0,108.3541,108.3541,108.2751,108.285,7966.0
2024-08-23 14:55:00,109.65,109.65,109.57,109.62,15566.0,108.285,108.285,108.206,108.2553,15566.0
2024-08-23 15:00:00,109.62,109.67,109.6,109.61,10124.0,108.2553,108.3047,108.2356,108.2455,10124.0
2024-08-23 15:05:00,109.61,109.65,109.56,109.56,14270.0,108.2455,108.285,108.1961,108.1961,14270.0
2024-08-23 15:10:00,109.56,109.61,109.54,109.61,13829.0,108.1961,108.2455,108.1763,108.2455,13829.0
2024-08-23 15:15:00,109.62,109.62,109.54,109.59,10706.0,108.2553,108.2553,108.1763,108.2257,10706.0
2024-08-23 15:20:00,109.58,109.61,109.5,109.57,14281.0,108.2158,108.2455,108.1368,108.206,14281.0
2024-08-23 15:25:00,109.58,109.62,109.57,109.59,14031.0,108.2158,108.2553,108.206,108.2257,14031.0
2024-08-23 15:30:00,109.59,109.62,109.44,109.48,14006.0,108.2257,108.2553,108.0776,108.1171,14006.0
2024-08-23 15:35:00,109.48,109.57,109.44,109.56,19089.0,108.1171,108.206,108.0776,108.1961,19089.0
2024-08-23 15:40:00,109.55,109.61,109.49,109.5,19447.0,108.1862,108.2455,108.1269,108.1368,19447.0
2024-08-23 15:45:00,109.48,109.49,109.36,109.45,19609.0,108.1171,108.1269,107.9986,108.0874,19609.0
2024-08-23 15:50:00,109.46,109.49,109.24,109.41,25831.0,108.0973,108.1269,107.8801,108.0479,25831.0
2024-08-23 15:55:00,109.42,109.52,109.3,109.38,121462.0,108.0578,108.1566,107.9393,108.0183,121462.0
2024-08-26 09:30:00,109.31,109.76,109.13,109.4,21533.0,107.9492,108.3936,107.7714,108.0381,21533.0
2024-08-26 09:35:00,109.48,109.6,109.25,109.29,4080.0,108.1171,108.2356,107.8899,107.9294,4080.0
2024-08-26 09:40:00,109.39,109.61,109.26,109.57,9962.0,108.0282,108.2455,107.8998,108.206,9962.0
2024-08-26 09:45:00,109.58,109.58,109.57,109.58,2300.0,108.2158,108.2158,108.206,108.2158,2300.0
2024-08-26 09:50:00,109.58,109.76,109.57,109.63,26179.0,108.2158,108.3936,108.206,108.2652,26179.0
2024-08-26 09:55:00,109.63,109.67,109.53,109.64,7640.0,108.2652,108.3047,108.1664,108.2751,7640.0
2024-08-26 10:00:00,109.65,109.71,109.55,109.58,6778.0,108.285,108.3442,108.1862,108.2158,6778.0
2024-08-26 10:05:00,109.58,109.58,109.4,109.48,8703.0,108.2158,108.2158,108.0381,108.1171,8703.0
2024-08-26 10:10:00,109.53,109.61,109.51,109.54,9630.0,108.1664,108.2455,108.1467,108.1763,9630.0
2024-08-26 10:15:00,109.52,109.63,109.46,109.61,24845.0,108.1566,108.2652,108.0973,108.2455,24845.0
2024-08-26 10:20:00,109.59,109.59,109.48,109.53,2048.0,108.2257,108.2257,108.1171,108.1664,2048.0
2024-08-26 10:25:00,109.48,109.68,109.45,109.68,15494.0,108.1171,108.3146,108.0874,108.3146,15494.0
2024-08-26 10:30:00,109.72,109.92,109.71,109.92,2684.0,108.3541,108.5516,108.3442,108.5516,2684.0
2024-08-26 10:35:00,109.93,109.96,109.78,109.82,4036.0,108.5615,108.5911,108.4133,108.4528,4036.0
2024-08-26 10:40:00,109.77,109.82,109.64,109.69,3306.0,108.4035,108.4528,108.2751,108.3245,3306.0
2024-08-26 10:45:00,109.69,109.7,109.6,109.6,8644.0,108.3245,108.3343,108.2356,108.2356,8644.0
2024-08-26 10:50:00,109.58,109.58,109.41,109.41,3223.0,108.2158,108.2158,108.0479,108.0479,3223.0
2024-08-26 10:55:00,109.34,109.35,109.27,109.35,1546.0,107.9788,107.9887,107.9097,107.9887,1546.0
2024-08-26 11:00:00,109.32,109.45,109.32,109.44,4676.0,107.9591,108.0874,107.9591,108.0776,4676.0
2024-08-26 11:05:00,109.46,109.47,109.41,109.47,3636.0,108.0973,108.1072,108.0479,108.1072,3636.0
2024-08-26 11:10:00,109.5,109.5,109.38,109.39,2431.0,108.1368,108.1368,108.0183,108.0282,2431.0
2024-08-26 11:15:00,109.38,109.38,109.3,109.34,5871.0,108.0183,108.0183,107.9393,107.9788,5871.0
2024-08-26 11:20:00,109.34,109.34,109.16,109.16,2858.0,107.9788,107.9788,107.8011,107.8011,2858.0
2024-08-26 11:25:00,109.17,109.17,109.09,109.12,3895.0,107.8109,107.8109,107.7319,107.7616,3895.0
2024-08-26 11:30:00,109.14,109.23,109.13,109.2,2734.0,107.7813,107.8702,107.7714,107.8406,2734.0
2024-08-26 11:35:00,109.24,109.27,109.19,109.21,3296.0,107.8801,107.9097,107.8307,107.8504,3296.0
2024-08-26 11:40:00,109.22,109.25,109.14,109.15,2816.0,107.8603,107.8899,107.7813,107.7912,2816.0
2024-08-26 11:45:00,109.17,109.18,109.08,109.12,3263.0,107.8109,107.8208,107.7221,107.7616,3263.0
2024-08-26 11:50:00,109.14,109.28,109.14,109.26,3941.0,107.7813,107.9196,107.7813,107.8998,3941.0
2024-08-26 11:55:00,109.29,109.43,109.27,109.4,3376.0,107.9294,108.0677,107.9097,108.0381,3376.0
2024-08-26 12:00:00,109.35,109.37,109.32,109.35,3627.0,107.9887,108.0084,107.9591,107.9887,3627.0
2024-08-26 12:05:00,109.36,109.39,109.33,109.37,4321.0,107.9986,108.0282,107.9689,108.0084,4321.0
2024-08-26 12:10:00,109.37,109.37,109.33,109.33,3107.0,108.0084,108.0084,107.9689,107.9689,3107.0
2024-08-26 12:15:00,109.34,109.43,109.34,109.43,2533.0,107.9788,108.0677,107.9788,108.0677,2533.0
2024-08-26 12:20:00,109.38,109.4,109.28,109.29,3616.0,108.0183,108.0381,107.9196,107.9294,3616.0
2024-08-26 12:25:00,109.29,109.42,109.29,109.41,2703.0,107.9294,108.0578,107.9294,108.0479,2703.0
2024-08-26 12:30:00,109.42,109.5,109.41,109.49,5350.0,108.0578,108.1368,108.0479,108.1269,5350.0
2024-08-26 12:35:00,109.46,109.48,109.45,109.48,700.0,108.0973,108.1171,108.0874,108.1171,700.0
2024-08-26 12:40:00,109.45,109.46,109.38,109.39,3113.0,108.0874,108.0973,108.0183,108.0282,3113.0
2024-08-26 12:45:00,109.39,109.4,109.32,109.32,4132.0,108.0282,108.0381,107.9591,107.9591,4132.0
2024-08-26 12:50:00,109.32,109.4,109.29,109.4,6218.0,107.9591,108.0381,107.9294,108.0381,6218.0
2024-08-26 12:55:00,109.4,109.4,109.36,109.37,4396.0,108.0381,108.0381,107.9986,108.0084,4396.0
2024-08-26 13:00:00,109.33,109.33,109.29,109.31,1889.0,107.9689,107.9689,107.9294,107.9492,1889.0
2024-08-26 13:05:00,109.31,109.34,109.2,109.24,7840.0,107.9492,107.9788,107.8406,107.8801,7840.0
2024-08-26 13:10:00,109.24,109.3,109.24,109.29,1895.0,107.8801,107.9393,107.8801,107.9294,1895.0
2024-08-26 13:15:00,109.29,109.29,109.25,109.27,5914.0,107.9294,107.9294,107.8899,107.9097,5914.0
2024-08-26 13:20:00,109.26,109.27,109.19,109.22,6130.0,107.8998,107.9097,107.8307,107.8603,6130.0
2024-08-26 13:25:00,109.21,109.23,109.21,109.21,8375.0,107.8504,107.8702,107.8504,107.8504,8375.0
2024-08-26 13:30:00,109.18,109.18,109.0,109.05,2409.0,107.8208,107.8208,107.643,107.6924,2409.0
2024-08-26 13:35:00,109.06,109.08,109.0,109.0,2483.0,107.7023,107.7221,107.643,107.643,2483.0
2024-08-26 13:40:00,108.97,109.09,108.97,109.06,4641.0,107.6134,107.7319,107.6134,107.7023,4641.0
2024-08-26 13:45:00,109.07,109.08,109.01,109.08,3280.0,107.7122,107.7221,107.6529,107.7221,3280.0
2024-08-26 13:50:00,109.06,109.1,108.98,108.98,4048.0,107.7023,107.7418,107.6233,107.6233,4048.0
2024-08-26 13:55:00,108.99,108.99,108.97,108.97,2145.0,107.6332,107.6332,107.6134,107.6134,2145.0
2024-08-26 14:00:00,108.96,108.97,108.78,108.8,11754.0,107.6035,107.6134,107.4258,107.4455,11754.0
2024-08-26 14:05:00,108.83,108.92,108.82,108.89,5903.0,107.4752,107.564,107.4653,107.5344,5903.0
2024-08-26 14:10:00,108.87,108.94,108.87,108.94,4605.0,107.5147,107.5838,107.5147,107.5838,4605.0
2024-08-26 14:15:00,108.96,109.05,108.95,109.03,3868.0,107.6035,107.6924,107.5937,107.6727,3868.0
2024-08-26 14:20:00,109.04,109.04,109.0,109.03,4262.0,107.6825,107.6825,107.643,107.6727,4262.0
2024-08-26 14:25:00,109.04,109.04,108.94,108.94,4691.0,107.6825,107.6825,107.5838,107.5838,4691.0
2024-08-26 14:30:00,108.93,108.99,108.92,108.96,6011.0,107.5739,107.6332,107.564,107.6035,6011.0
2024-08-26 14:35:00,108.96,109.09,108.95,109.07,6199.0,107.6035,107.7319,107.5937,107.7122,6199.0
2024-08-26 14:40:00,109.05,109.05,108.97,108.97,3409.0,107.6924,107.6924,107.6134,107.6134,3409.0
2024-08-26 14:45:00,108.99,109.0,108.93,108.97,3644.0,107.6332,107.643,107.5739,107.6134,3644.0
2024-08-26 14:50:00,108.96,109.03,108.94,109.0,9211.0,107.6035,107.6727,107.5838,107.643,9211.0
2024-08-26 14:55:00,109.0,109.05,108.97,109.0,6520.0,107.643,107.6924,107.6134,107.643,6520.0
2024-08-26 15:00:00,109.0,109.03,108.98,109.0,4383.0,107.643,107.6727,107.6233,107.643,4383.0
2024-08-26 15:05:00,109.01,109.01,108.91,108.96,12850.0,107.6529,107.6529,107.5542,107.6035,12850.0
2024-08-26 15:10:00,108.96,109.06,108.95,109.05,7632.0,107.6035,107.7023,107.5937,107.6924,7632.0
2024-08-26 15:15:00,109.04,109.06,108.98,109.06,3878.0,107.6825,107.7023,107.6233,107.7023,3878.0
2024-08-26 15:20:00,109.04,109.04,108.98,109.01,6730.0,107.6825,107.6825,107.6233,107.6529,6730.0
2024-08-26 15:25:00,109.02,109.07,108.99,109.07,16716.0,107.6628,107.7122,107.6332,107.7122,16716.0
2024-08-26 15:30:00,109.05,109.18,109.01,109.18,8020.0,107.6924,107.8208,107.6529,107.8208,8020.0
2024-08-26 15:35:00,109.18,109.31,109.17,109.27,10320.0,107.8208,107.9492,107.8109,107.9097,10320.0
2024-08-26 15:40:00,109.26,109.39,109.23,109.39,11833.0,107.8998,108.0282,107.8702,108.0282,11833.0
2024-08-26 15:45:00,109.38,109.46,109.33,109.37,24804.0,108.0183,108.0973,107.9689,108.0084,24804.0
2024-08-26 15:50:00,109.4,109.45,109.28,109.41,34989.0,108.0381,108.0874,107.9196,108.0479,34989.0
2024-08-26 15:55:00,109.41,109.65,109.38,109.61,107613.0,108.0479,108.285,108.0183,108.2455,107613.0
2024-08-27 09:30:00,109.84,110.05,109.57,109.97,16418.0,108.4726,108.68,108.206,108.601,16418.0
2024-08-27 09:35:00,109.81,110.04,109.5,109.75,2159.0,108.443,108.6701,108.1368,108.3837,2159.0
2024-08-27 09:40:00,109.67,109.96,109.66,109.82,3949.0,108.3047,108.5911,108.2948,108.4528,3949.0
2024-08-27 09:45:00,109.84,109.98,109.79,109.85,3418.0,108.4726,108.6108,108.4232,108.4825,3418.0
2024-08-27 09:50:00,109.7,109.83,109.67,109.77,2841.0,108.3343,108.4627,108.3047,108.4035,2841.0
2024-08-27 09:55:00,109.78,109.78,109.49,109.66,9008.0,108.4133,108.4133,108.1269,108.2948,9008.0
2024-08-27 10:00:00,109.69,109.69,109.34,109.43,15702.0,108.3245,108.3245,107.9788,108.0677,15702.0
2024-08-27 10:05:00,109.45,109.8,109.44,109.8,4366.0,108.0874,108.4331,108.0776,108.4331,4366.0
2024-08-27 10:10:00,109.79,109.84,109.69,109.73,4904.0,108.4232,108.4726,108.3245,108.364,4904.0
2024-08-27 10:15:00,109.74,109.85,109.71,109.79,3548.0,108.3738,108.4825,108.3442,108.4232,3548.0
2024-08-27 10:20:00,109.8,109.86,109.76,109.76,5987.0,108.4331,108.4923,108.3936,108.3936,5987.0
2024-08-27 10:25:00,109.77,109.77,109.67,109.72,4785.0,108.4035,108.4035,108.3047,108.3541,4785.0
2024-08-27 10:30:00,109.73,109.79,109.64,109.64,2509.0,108.364,108.4232,108.2751,108.2751,2509.0
2024-08-27 10:35:00,109.66,109.76,109.63,109.72,2630.0,108.2948,108.3936,108.2652,108.3541,2630.0
2024-08-27 10:40:00,109.7,109.71,109.64,109.65,2032.0,108.3343,108.3442,108.2751,108.285,2032.0
2024-08-27 10:45:00,109.69,109.8,109.69,109.77,3169.0,108.3245,108.4331,108.3245,108.4035,3169.0
2024-08-27 10:50:00,109.73,109.77,109.72,109.77,5201.0,108.364,108.4035,108.3541,108.4035,5201.0
2024-08-27 10:55:00,109.82,109.84,109.71,109.72,3301.0,108.4528,108.4726,108.3442,108.3541,3301.0
2024-08-27 11:00:00,109.75,109.94,109.75,109.92,9484.0,108.3837,108.5713,108.3837,108.5516,9484.0
2024-08-27 11:05:00,109.92,110.02,109.92,109.98,7573.0,108.5516,108.6503,108.5516,108.6108,7573.0
2024-08-27 11:10:00,109.99,110.0,109.9,109.95,6990.0,108.6207,108.6306,108.5318,108.5812,6990.0
2024-08-27 11:15:00,109.95,109.97,109.89,109.91,38572.0,108.5812,108.601,108.522,108.5417,38572.0
2024-08-27 11:20:00,109.91,109.93,109.82,109.82,8300.0,108.5417,108.5615,108.4528,108.4528,8300.0
2024-08-27 11:25:00,109.79,109.96,109.75,109.96,3845.0,108.4232,108.5911,108.3837,108.5911,3845.0
2024-08-27 11:30:00,109.93,109.97,109.88,109.93,4868.0,108.5615,108.601,108.5121,108.5615,4868.0
2024-08-27 11:35:00,109.93,110.05,109.92,110.04,4761.0,108.5615,108.68,108.5516,108.6701,4761.0
2024-08-27 11:40:00,110.03,110.16,110.0,110.09,6060.0,108.6602,108.7886,108.6306,108.7195,6060.0
2024-08-27 11:45:00,110.03,110.08,110.01,110.07,1471.0,108.6602,108.7096,108.6405,108.6997,1471.0
2024-08-27 11:50:00,110.07,110.22,110.03,110.2,25153.0,108.6997,108.8479,108.6602,108.8281,25153.0
2024-08-27 11:55:00,110.17,110.17,110.1,110.16,4245.0,108.7985,108.7985,108.7294,108.7886,4245.0
2024-08-27 12:00:00,110.17,110.17,110.08,110.09,2093.0,108.7985,108.7985,108.7096,108.7195,2093.0
2024-08-27 12:05:00,110.08,110.18,110.06,110.18,6062.0,108.7096,108.8084,108.6899,108.8084,6062.0
2024-08-27 12:10:00,110.21,110.27,110.19,110.27,4061.0,108.838,108.8972,108.8182,108.8972,4061.0
2024-08-27 12:15:00,110.27,110.3,110.24,110.26,2679.0,108.8972,108.9269,108.8676,108.8874,2679.0
2024-08-27 12:20:00,110.26,110.28,110.18,110.18,6604.0,108.8874,108.9071,108.8084,108.8084,6604.0
2024-08-27 12:25:00,110.19,110.2,110.14,110.17,3450.0,108.8182,108.8281,108.7689,108.7985,3450.0
2024-08-27 12:30:00,110.17,110.33,110.17,110.33,4190.0,108.7985,108.9565,108.7985,108.9565,4190.0
2024-08-27 12:35:00,110.33,110.53,110.32,110.53,9376.0,108.9565,109.154,108.9466,109.154,9376.0
2024-08-27 12:40:00,110.47,110.62,110.47,110.59,3154.0,109.0947,109.2429,109.0947,109.2133,3154.0
2024-08-27 12:45:00,110.59,110.59,110.47,110.55,5448.0,109.2133,109.2133,109.0947,109.1738,5448.0
2024-08-27 12:50:00,110.57,110.64,110.51,110.58,5908.0,109.1935,109.2626,109.1342,109.2034,5908.0
2024-08-27 12:55:00,110.6,110.69,110.58,110.69,9042.0,109.2231,109.312,109.2034,109.312,9042.0
2024-08-27 13:00:00,110.68,110.68,110.58,110.61,2253.0,109.3021,109.3021,109.2034,109.233,2253.0
2024-08-27 13:05:00,110.61,110.67,110.6,110.6,6212.0,109.233,109.2923,109.2231,109.2231,6212.0
2024-08-27 13:10:00,110.61,110.69,110.61,110.69,2650.0,109.233,109.312,109.233,109.312,2650.0
2024-08-27 13:15:00,110.69,110.69,110.57,110.61,6462.0,109.312,109.312,109.1935,109.233,6462.0
2024-08-27 13:20:00,110.62,110.62,110.49,110.51,3865.0,109.2429,109.2429,109.1145,109.1342,3865.0
2024-08-27 13:25:00,110.5,110.66,110.5,110.66,10480.0,109.1244,109.2824,109.1244,109.2824,10480.0
2024-08-27 13:30:00,110.65,110.67,110.54,110.56,6857.0,109.2725,109.2923,109.1639,109.1836,6857.0
2024-08-27 13:35:00,110.56,110.58,110.49,110.51,12578.0,109.1836,109.2034,109.1145,109.1342,12578.0
2024-08-27 13:40:00,110.49,110.56,110.45,110.47,6678.0,109.1145,109.1836,109.075,109.0947,6678.0
2024-08-27 13:45:00,110.47,110.47,110.32,110.37,2622.0,109.0947,109.0947,108.9466,108.996,2622.0
2024-08-27 13:50:00,110.4,110.53,110.39,110.52,11571.0,109.0256,109.154,109.0157,109.1441,11571.0
2024-08-27 13:55:00,110.53,110.53,110.45,110.46,2274.0,109.154,109.154,109.075,109.0849,2274.0
2024-08-27 14:00:00,110.48,110.51,110.43,110.48,5206.0,109.1046,109.1342,109.0552,109.1046,5206.0
2024-08-27 14:05:00,110.48,110.53,110.46,110.5,5295.0,109.1046,109.154,109.0849,109.1244,5295.0
2024-08-27 14:10:00,110.48,110.56,110.47,110.53,5308.0,109.1046,109.1836,109.0947,109.154,5308.0
2024-08-27 14:15:00,110.54,110.56,110.46,110.5,5225.0,109.1639,109.1836,109.0849,109.1244,5225.0
2024-08-27 14:20:00,110.51,110.51,110.41,110.42,4910.0,109.1342,109.1342,109.0355,109.0454,4910.0
2024-08-27 14:25:00,110.38,110.38,110.29,110.3,5296.0,109.0059,109.0059,108.917,108.9269,5296.0
2024-08-27 14:30:00,110.29,110.33,110.27,110.3,3626.0,108.917,108.9565,108.8972,108.9269,3626.0
2024-08-27 14:35:00,110.32,110.35,110.19,110.2,15041.0,108.9466,108.9762,108.8182,108.8281,15041.0
2024-08-27 14:40:00,110.18,110.21,110.04,110.07,5349.0,108.8084,108.838,108.6701,108.6997,5349.0
2024-08-27 14:45:00,110.07,110.11,110.05,110.05,5846.0,108.6997,108.7392,108.68,108.68,5846.0
2024-08-27 14:50:00,110.08,110.17,110.06,110.15,6369.0,108.7096,108.7985,108.6899,108.7787,6369.0
2024-08-27 14:55:00,110.1,110.11,110.06,110.1,3669.0,108.7294,108.7392,108.6899,108.7294,3669.0
2024-08-27 15:00:00,110.11,110.12,110.04,110.05,7198.0,108.7392,108.7491,108.6701,108.68,7198.0
2024-08-27 15:05:00,110.07,110.11,110.06,110.07,8077.0,108.6997,108.7392,108.6899,108.6997,8077.0
2024-08-27 15:10:00,110.06,110.12,110.01,110.12,6178.0,108.6899,108.7491,108.6405,108.7491,6178.0
2024-08-27 15:15:00,110.11,110.11,110.06,110.1,8669.0,108.7392,108.7392,108.6899,108.7294,8669.0
2024-08-27 15:20:00,110.11,110.15,110.07,110.12,11266.0,108.7392,108.7787,108.6997,108.7491,11266.0
2024-08-27 15:25:00,110.12,110.19,110.12,110.18,8568.0,108.7491,108.8182,108.7491,108.8084,8568.0
2024-08-27 15:30:00,110.18,110.3,110.15,110.29,12962.0,108.8084,108.9269,108.7787,108.917,12962.0
2024-08-27 15:35:00,110.28,110.29,110.19,110.23,12031.0,108.9071,108.917,108.8182,108.8577,12031.0
2024-08-27 15:40:00,110.24,110.24,110.07,110.07,14015.0,108.8676,108.8676,108.6997,108.6997,14015.0
2024-08-27 15:45:00,110.08,110.3,110.08,110.3,21299.0,108.7096,108.9269,108.7096,108.9269,21299.0
2024-08-27 15:50:00,110.28,110.29,110.16,110.22,32420.0,108.9071,108.917,108.7886,108.8479,32420.0
2024-08-27 15:55:00,110.24,110.26,109.98,110.05,110562.0,108.8676,108.8874,108.6108,108.68,110562.0
2024-08-28 09:30:00,110.32,110.72,110.32,110.72,10638.0,108.9466,109.3416,108.9466,109.3416,10638.0
2024-08-28 09:35:00,110.41,110.89,110.41,110.76,20439.0,109.0355,109.5095,109.0355,109.3811,20439.0
2024-08-28 09:40:00,110.75,110.96,110.69,110.8,43305.0,109.3713,109.5786,109.312,109.4206,43305.0
2024-08-28 09:45:00,110.86,110.94,110.67,110.9,44712.0,109.4799,109.5589,109.2923,109.5194,44712.0
2024-08-28 09:50:00,110.96,111.17,110.87,111.1,27100.0,109.5786,109.786,109.4898,109.7169,27100.0
2024-08-28 09:55:00,111.13,111.19,110.9,110.96,24639.0,109.7465,109.8058,109.5194,109.5786,24639.0
2024-08-28 10:00:00,111.04,111.33,110.99,111.08,23468.0,109.6577,109.944,109.6083,109.6972,23468.0
2024-08-28 10:05:00,111.04,111.18,110.97,111.18,6985.0,109.6577,109.7959,109.5885,109.7959,6985.0
2024-08-28 10:10:00,111.15,111.17,110.93,110.94,9862.0,109.7663,109.786,109.549,109.5589,9862.0
2024-08-28 10:15:00,110.94,111.25,110.94,111.24,26697.0,109.5589,109.865,109.5589,109.8552,26697.0
2024-08-28 10:20:00,111.24,111.24,111.05,111.24,31275.0,109.8552,109.8552,109.6675,109.8552,31275.0
2024-08-28 10:25:00,111.22,111.22,111.15,111.18,7611.0,109.8354,109.8354,109.7663,109.7959,7611.0
2024-08-28 10:30:00,111.11,111.15,111.11,111.14,5158.0,109.7268,109.7663,109.7268,109.7564,5158.0
2024-08-28 10:35:00,111.11,111.14,110.97,111.11,11169.0,109.7268,109.7564,109.5885,109.7268,11169.0
2024-08-28 10:40:00,111.11,111.21,111.11,111.19,8622.0,109.7268,109.8255,109.7268,109.8058,8622.0
2024-08-28 10:45:00,111.15,111.23,111.11,111.23,6534.0,109.7663,109.8453,109.7268,109.8453,6534.0
2024-08-28 10:50:00,111.23,111.33,111.18,111.18,17142.0,109.8453,109.944,109.7959,109.7959,17142.0
2024-08-28 10:55:00,111.2,111.38,111.2,111.36,6168.0,109.8157,109.9934,109.8157,109.9737,6168.0
2024-08-28 11:00:00,111.37,111.43,111.3,111.36,9023.0,109.9835,110.0428,109.9144,109.9737,9023.0
2024-08-28 11:05:00,111.34,111.39,111.3,111.37,4252.0,109.9539,110.0033,109.9144,109.9835,4252.0
2024-08-28 11:10:00,111.37,111.42,111.21,111.25,5918.0,109.9835,110.0329,109.8255,109.865,5918.0
2024-08-28 11:15:00,111.26,111.54,111.25,111.48,11094.0,109.8749,110.1514,109.865,110.0922,11094.0
2024-08-28 11:20:00,111.51,111.6,111.49,111.49,6345.0,110.1218,110.2107,110.102,110.102,6345.0
2024-08-28 11:25:00,111.49,111.56,111.34,111.41,6981.0,110.102,110.1712,109.9539,110.023,6981.0
2024-08-28 11:30:00,111.41,111.41,111.12,111.13,4257.0,110.023,110.023,109.7367,109.7465,4257.0
2024-08-28 11:35:00,111.16,111.19,111.08,111.08,4704.0,109.7762,109.8058,109.6972,109.6972,4704.0
2024-08-28 11:40:00,111.11,111.14,111.04,111.05,5482.0,109.7268,109.7564,109.6577,109.6675,5482.0
2024-08-28 11:45:00,111.04,111.05,110.85,110.89,6070.0,109.6577,109.6675,109.47,109.5095,6070.0
2024-08-28 11:50:00,110.88,110.93,110.83,110.92,6030.0,109.4996,109.549,109.4503,109.5391,6030.0
2024-08-28 11:55:00,110.91,111.04,110.89,111.04,10874.0,109.5293,109.6577,109.5095,109.6577,10874.0
2024-08-28 12:00:00,111.0,111.1,110.97,110.97,4744.0,109.6181,109.7169,109.5885,109.5885,4744.0
2024-08-28 12:05:00,110.96,110.97,110.86,110.89,3623.0,109.5786,109.5885,109.4799,109.5095,3623.0
2024-08-28 12:10:00,110.89,110.96,110.89,110.94,4450.0,109.5095,109.5786,109.5095,109.5589,4450.0
2024-08-28 12:15:00,110.95,110.99,110.94,110.94,4169.0,109.5688,109.6083,109.5589,109.5589,4169.0
2024-08-28 12:20:00,110.98,111.1,110.98,111.09,4011.0,109.5984,109.7169,109.5984,109.707,4011.0
2024-08-28 12:25:00,111.08,111.1,111.03,111.07,4248.0,109.6972,109.7169,109.6478,109.6873,4248.0
2024-08-28 12:30:00,111.08,111.18,111.07,111.16,3842.0,109.6972,109.7959,109.6873,109.7762,3842.0
2024-08-28 12:35:00,111.13,111.19,111.13,111.17,3415.0,109.7465,109.8058,109.7465,109.786,3415.0
2024-08-28 12:40:00,111.16,111.2,111.13,111.19,5025.0,109.7762,109.8157,109.7465,109.8058,5025.0
2024-08-28 12:45:00,111.21,111.3,111.21,111.21,4545.0,109.8255,109.9144,109.8255,109.8255,4545.0
2024-08-28 12:50:00,111.21,111.28,111.21,111.27,3796.0,109.8255,109.8947,109.8255,109.8848,3796.0
2024-08-28 12:55:00,111.29,111.3,111.26,111.3,3890.0,109.9045,109.9144,109.8749,109.9144,3890.0
2024-08-28 13:00:00,111.31,111.4,111.31,111.4,3325.0,109.9243,110.0132,109.9243,110.0132,3325.0
2024-08-28 13:05:00,111.4,111.4,111.23,111.31,4631.0,110.0132,110.0132,109.8453,109.9243,4631.0
2024-08-28 13:10:00,111.28,111.3,111.16,111.17,2868.0,109.8947,109.9144,109.7762,109.786,2868.0
2024-08-28 13:15:00,111.17,111.23,111.16,111.22,5174.0,109.786,109.8453,109.7762,109.8354,5174.0
2024-08-28 13:20:00,111.22,111.22,111.11,111.12,4002.0,109.8354,109.8354,109.7268,109.7367,4002.0
2024-08-28 13:25:00,111.08,111.13,111.05,111.07,4605.0,109.6972,109.7465,109.6675,109.6873,4605.0
2024-08-28 13:30:00,111.09,111.09,110.93,111.07,7722.0,109.707,109.707,109.549,109.6873,7722.0
2024-08-28 13:35:00,111.08,111.16,111.07,111.11,17235.0,109.6972,109.7762,109.6873,109.7268,17235.0
2024-08-28 13:40:00,111.11,111.11,111.07,111.09,2876.0,109.7268,109.7268,109.6873,109.707,2876.0
2024-08-28 13:45:00,111.09,111.1,111.05,111.08,4228.0,109.707,109.7169,109.6675,109.6972,4228.0
2024-08-28 13:50:00,111.08,111.13,110.98,110.98,5778.0,109.6972,109.7465,109.5984,109.5984,5778.0
2024-08-28 13:55:00,110.99,111.03,110.95,110.95,3601.0,109.6083,109.6478,109.5688,109.5688,3601.0
2024-08-28 14:00:00,110.96,110.97,110.84,110.86,4506.0,109.5786,109.5885,109.4601,109.4799,4506.0
2024-08-28 14:05:00,110.84,110.94,110.79,110.94,8369.0,109.4601,109.5589,109.4108,109.5589,8369.0
2024-08-28 14:10:00,110.94,110.99,110.92,110.93,6181.0,109.5589,109.6083,109.5391,109.549,6181.0
2024-08-28 14:15:00,110.92,111.11,110.91,111.06,7304.0,109.5391,109.7268,109.5293,109.6774,7304.0
2024-08-28 14:20:00,111.05,111.06,110.98,111.01,4089.0,109.6675,109.6774,109.5984,109.628,4089.0
2024-08-28 14:25:00,111.01,111.03,110.88,110.92,6960.0,109.628,109.6478,109.4996,109.5391,6960.0
2024-08-28 14:30:00,110.92,110.97,110.9,110.95,5613.0,109.5391,109.5885,109.5194,109.5688,5613.0
2024-08-28 14:35:00,110.96,110.98,110.94,110.94,6631.0,109.5786,109.5984,109.5589,109.5589,6631.0
2024-08-28 14:40:00,110.94,111.1,110.94,111.08,5906.0,109.5589,109.7169,109.5589,109.6972,5906.0
2024-08-28 14:45:00,111.06,111.15,111.06,111.12,8701.0,109.6774,109.7663,109.6774,109.7367,8701.0
2024-08-28 14:50:00,111.12,111.17,111.11,111.12,9035.0,109.7367,109.786,109.7268,109.7367,9035.0
2024-08-28 14:55:00,111.13,111.22,111.13,111.19,9249.0,109.7465,109.8354,109.7465,109.8058,9249.0
2024-08-28 15:00:00,111.22,111.26,111.12,111.13,5607.0,109.8354,109.8749,109.7367,109.7465,5607.0
2024-08-28 15:05:00,111.12,111.19,111.1,111.12,6892.0,109.7367,109.8058,109.7169,109.7367,6892.0
2024-08-28 15:10:00,111.13,111.14,110.99,111.06,9057.0,109.7465,109.7564,109.6083,109.6774,9057.0
2024-08-28 15:15:00,111.06,111.14,111.04,111.14,8043.0,109.6774,109.7564,109.6577,109.7564,8043.0
2024-08-28 15:20:00,111.16,111.31,111.15,111.3,6535.0,109.7762,109.9243,109.7663,109.9144,6535.0
2024-08-28 15:25:00,111.28,111.3,111.25,111.29,9127.0,109.8947,109.9144,109.865,109.9045,9127.0
2024-08-28 15:30:00,111.3,111.35,111.25,111.32,19720.0,109.9144,109.9638,109.865,109.9342,19720.0
2024-08-28 15:35:00,111.33,111.35,111.24,111.27,12820.0,109.944,109.9638,109.8552,109.8848,12820.0
2024-08-28 15:40:00,111.27,111.31,111.17,111.31,18905.0,109.8848,109.9243,109.786,109.9243,18905.0
2024-08-28 15:45:00,111.32,111.36,111.16,111.24,23872.0,109.9342,109.9737,109.7762,109.8552,23872.0
2024-08-28 15:50:00,111.23,111.27,111.1,111.13,28656.0,109.8453,109.8848,109.7169,109.7465,28656.0
2024-08-28 15:55:00,111.14,111.22,111.03,111.09,145114.0,109.7564,109.8354,109.6478,109.707,145114.0
2024-08-29 09:30:00,111.49,111.49,111.18,111.43,9510.0,110.102,110.102,109.7959,110.0428,9510.0
2024-08-29 09:35:00,111.2,111.2,111.19,111.2,200.0,109.8157,109.8157,109.8058,109.8157,200.0
2024-08-29 09:40:00,111.2,111.41,111.01,111.4,3793.0,109.8157,110.023,109.628,110.0132,3793.0
2024-08-29 09:45:00,111.43,111.43,111.06,111.17,6822.0,110.0428,110.0428,109.6774,109.786,6822.0
2024-08-29 09:50:00,111.17,111.42,111.15,111.42,8011.0,109.786,110.0329,109.7663,110.0329,8011.0
2024-08-29 09:55:00,111.35,111.36,111.05,111.07,7750.0,109.9638,109.9737,109.6675,109.6873,7750.0
2024-08-29 10:00:00,111.16,111.37,111.15,111.37,8270.0,109.7762,109.9835,109.7663,109.9835,8270.0
2024-08-29 10:05:00,111.33,111.46,111.28,111.42,9970.0,109.944,110.0724,109.8947,110.0329,9970.0
2024-08-29 10:10:00,111.44,111.5,111.32,111.36,5075.0,110.0527,110.1119,109.9342,109.9737,5075.0
2024-08-29 10:15:00,111.33,111.45,111.26,111.36,5462.0,109.944,110.0625,109.8749,109.9737,5462.0
2024-08-29 10:20:00,111.36,111.54,111.36,111.5,14995.0,109.9737,110.1514,109.9737,110.1119,14995.0
2024-08-29 10:25:00,111.5,111.81,111.5,111.78,13888.0,110.1119,110.4181,110.1119,110.3884,13888.0
2024-08-29 10:30:00,111.79,111.82,111.6,111.63,5130.0,110.3983,110.4279,110.2107,110.2403,5130.0
2024-08-29 10:35:00,111.61,111.72,111.52,111.67,16272.0,110.2206,110.3292,110.1317,110.2798,16272.0
2024-08-29 10:40:00,111.62,111.64,111.53,111.62,19230.0,110.2304,110.2502,110.1416,110.2304,19230.0
2024-08-29 10:45:00,111.64,111.64,111.45,111.53,4953.0,110.2502,110.2502,110.0625,110.1416,4953.0
2024-08-29 10:50:00,111.56,111.72,111.52,111.6,7939.0,110.1712,110.3292,110.1317,110.2107,7939.0
2024-08-29 10:55:00,111.61,111.74,111.57,111.74,3917.0,110.2206,110.3489,110.1811,110.3489,3917.0
2024-08-29 11:00:00,111.74,111.81,111.73,111.81,7497.0,110.3489,110.4181,110.3391,110.4181,7497.0
2024-08-29 11:05:00,111.86,111.88,111.75,111.76,8789.0,110.4674,110.4872,110.3588,110.3687,8789.0
2024-08-29 11:10:00,111.76,111.79,111.7,111.75,19500.0,110.3687,110.3983,110.3094,110.3588,19500.0
2024-08-29 11:15:00,111.78,111.85,111.76,111.77,8573.0,110.3884,110.4576,110.3687,110.3786,8573.0
2024-08-29 11:20:00,111.78,111.78,111.55,111.55,5286.0,110.3884,110.3884,110.1613,110.1613,5286.0
2024-08-29 11:25:00,111.55,111.58,111.45,111.51,5332.0,110.1613,110.1909,110.0625,110.1218,5332.0
2024-08-29 11:30:00,111.49,111.65,111.47,111.61,20877.0,110.102,110.2601,110.0823,110.2206,20877.0
2024-08-29 11:35:00,111.63,111.71,111.6,111.69,4726.0,110.2403,110.3193,110.2107,110.2996,4726.0
2024-08-29 11:40:00,111.7,111.71,111.66,111.68,9438.0,110.3094,110.3193,110.2699,110.2897,9438.0
2024-08-29 11:45:00,111.64,111.65,111.53,111.62,7517.0,110.2502,110.2601,110.1416,110.2304,7517.0
2024-08-29 11:50:00,111.62,111.65,111.56,111.61,6875.0,110.2304,110.2601,110.1712,110.2206,6875.0
2024-08-29 11:55:00,111.54,111.59,111.48,111.52,6415.0,110.1514,110.2008,110.0922,110.1317,6415.0
2024-08-29 12:00:00,111.56,111.57,111.49,111.51,4111.0,110.1712,110.1811,110.102,110.1218,4111.0
2024-08-29 12:05:00,111.43,111.47,111.39,111.44,6381.0,110.0428,110.0823,110.0033,110.0527,6381.0
2024-08-29 12:10:00,111.48,111.52,111.44,111.49,5357.0,110.0922,110.1317,110.0527,110.102,5357.0
2024-08-29 12:15:00,111.51,111.83,111.46,111.66,30949.0,110.1218,110.4378,110.0724,110.2699,30949.0
2024-08-29 12:20:00,111.7,111.9,111.69,111.9,5415.0,110.3094,110.5069,110.2996,110.5069,5415.0
2024-08-29 12:25:00,111.87,111.87,111.81,111.81,2703.0,110.4773,110.4773,110.4181,110.4181,2703.0
2024-08-29 12:30:00,111.82,111.82,111.77,111.77,4144.0,110.4279,110.4279,110.3786,110.3786,4144.0
2024-08-29 12:35:00,111.77,112.03,111.77,112.01,23907.0,110.3786,110.6353,110.3786,110.6156,23907.0
2024-08-29 12:40:00,112.03,112.05,111.97,112.02,2213.0,110.6353,110.6551,110.5761,110.6255,2213.0
2024-08-29 12:45:00,112.04,112.05,111.95,111.96,4483.0,110.6452,110.6551,110.5563,110.5662,4483.0
2024-08-29 12:50:00,111.95,112.05,111.95,112.01,5525.0,110.5563,110.6551,110.5563,110.6156,5525.0
2024-08-29 12:55:00,112.04,112.1,112.04,112.09,6141.0,110.6452,110.7045,110.6452,110.6946,6141.0
2024-08-29 13:00:00,112.11,112.15,112.06,112.12,3986.0,110.7143,110.7538,110.665,110.7242,3986.0
2024-08-29 13:05:00,112.11,112.15,112.01,112.1,3133.0,110.7143,110.7538,110.6156,110.7045,3133.0
2024-08-29 13:10:00,112.05,112.14,112.05,112.12,2344.0,110.6551,110.744,110.6551,110.7242,2344.0
2024-08-29 13:15:00,112.12,112.12,112.05,112.08,2881.0,110.7242,110.7242,110.6551,110.6847,2881.0
2024-08-29 13:20:00,112.1,112.1,112.0,112.03,4990.0,110.7045,110.7045,110.6057,110.6353,4990.0
2024-08-29 13:25:00,112.06,112.09,111.99,112.06,7900.0,110.665,110.6946,110.5958,110.665,7900.0
2024-08-29 13:30:00,112.06,112.11,112.05,112.06,3307.0,110.665,110.7143,110.6551,110.665,3307.0
2024-08-29 13:35:00,112.06,112.08,112.01,112.08,3295.0,110.665,110.6847,110.6156,110.6847,3295.0
2024-08-29 13:40:00,112.08,112.16,112.06,112.16,3580.0,110.6847,110.7637,110.665,110.7637,3580.0
2024-08-29 13:45:00,112.14,112.18,112.11,112.18,2319.0,110.744,110.7835,110.7143,110.7835,2319.0
2024-08-29 13:50:00,112.17,112.23,112.14,112.22,4561.0,110.7736,110.8328,110.744,110.823,4561.0
2024-08-29 13:55:00,112.21,112.22,112.18,112.18,2979.0,110.8131,110.823,110.7835,110.7835,2979.0
2024-08-29 14:00:00,112.18,112.2,112.07,112.16,8410.0,110.7835,110.8032,110.6748,110.7637,8410.0
2024-08-29 14:05:00,112.16,112.2,112.14,112.19,3962.0,110.7637,110.8032,110.744,110.7933,3962.0
2024-08-29 14:10:00,112.21,112.26,112.21,112.21,3790.0,110.8131,110.8625,110.8131,110.8131,3790.0
2024-08-29 14:15:00,112.2,112.22,112.15,112.2,6016.0,110.8032,110.823,110.7538,110.8032,6016.0
2024-08-29 14:20:00,112.2,112.2,112.11,112.14,4119.0,110.8032,110.8032,110.7143,110.744,4119.0
2024-08-29 14:25:00,112.16,112.22,112.11,112.22,11041.0,110.7637,110.823,110.7143,110.823,11041.0
2024-08-29 14:30:00,112.21,112.31,112.2,112.3,5996.0,110.8131,110.9118,110.8032,110.902,5996.0
2024-08-29 14:35:00,112.28,112.29,112.09,112.14,3381.0,110.8822,110.8921,110.6946,110.744,3381.0
2024-08-29 14:40:00,112.12,112.21,112.12,112.21,5662.0,110.7242,110.8131,110.7242,110.8131,5662.0
2024-08-29 14:45:00,112.21,112.25,112.18,112.25,4783.0,110.8131,110.8526,110.7835,110.8526,4783.0
2024-08-29 14:50:00,112.24,112.24,112.15,112.18,8438.0,110.8427,110.8427,110.7538,110.7835,8438.0
2024-08-29 14:55:00,112.18,112.22,112.11,112.22,5965.0,110.7835,110.823,110.7143,110.823,5965.0
2024-08-29 15:00:00,112.23,112.23,112.11,112.11,7924.0,110.8328,110.8328,110.7143,110.7143,7924.0
2024-08-29 15:05:00,112.06,112.22,112.06,112.21,7857.0,110.665,110.823,110.665,110.8131,7857.0
2024-08-29 15:10:00,112.2,112.25,112.18,112.25,5353.0,110.8032,110.8526,110.7835,110.8526,5353.0
2024-08-29 15:15:00,112.22,112.37,112.21,112.36,6578.0,110.823,110.9711,110.8131,110.9612,6578.0
2024-08-29 15:20:00,112.37,112.37,112.22,112.22,7153.0,110.9711,110.9711,110.823,110.823,7153.0
2024-08-29 15:25:00,112.23,112.26,112.16,112.2,7570.0,110.8328,110.8625,110.7637,110.8032,7570.0
2024-08-29 15:30:00,112.21,112.24,111.9,111.92,8134.0,110.8131,110.8427,110.5069,110.5267,8134.0
2024-08-29 15:35:00,111.95,111.98,111.71,111.71,11151.0,110.5563,110.5859,110.3193,110.3193,11151.0
2024-08-29 15:40:00,111.71,111.8,111.67,111.67,20359.0,110.3193,110.4082,110.2798,110.2798,20359.0
2024-08-29 15:45:00,111.64,111.75,111.55,111.75,17834.0,110.2502,110.3588,110.1613,110.3588,17834.0
2024-08-29 15:50:00,111.77,111.97,111.69,111.93,40039.0,110.3786,110.5761,110.2996,110.5366,40039.0
2024-08-29 15:55:00,111.93,112.23,111.85,112.2,152972.0,110.5366,110.8328,110.4576,110.8032,152972.0
2024-08-30 09:30:00,112.23,112.99,111.88,112.98,16833.0,110.8328,111.5834,110.4872,111.5735,16833.0
2024-08-30 09:35:00,112.81,112.94,112.68,112.8,1480.0,111.4056,111.534,111.2772,111.3957,1480.0
2024-08-30 09:40:00,112.81,113.14,112.65,112.86,7909.0,111.4056,111.7315,111.2476,111.455,7909.0
2024-08-30 09:45:00,112.85,113.06,112.74,112.85,16547.0,111.4451,111.6525,111.3365,111.4451,16547.0
2024-08-30 09:50:00,112.84,112.84,112.72,112.78,8233.0,111.4352,111.4352,111.3167,111.376,8233.0
2024-08-30 09:55:00,112.89,112.97,112.78,112.81,6993.0,111.4846,111.5636,111.376,111.4056,6993.0
2024-08-30 10:00:00,112.82,112.95,112.82,112.91,9722.0,111.4155,111.5439,111.4155,111.5044,9722.0
2024-08-30 10:05:00,112.9,112.92,112.71,112.76,11510.0,111.4945,111.5142,111.3069,111.3562,11510.0
2024-08-30 10:10:00,112.8,112.97,112.77,112.87,5798.0,111.3957,111.5636,111.3661,111.4649,5798.0
2024-08-30 10:15:00,112.86,112.86,112.61,112.69,3952.0,111.455,111.455,111.2081,111.2871,3952.0
2024-08-30 10:20:00,112.68,112.72,112.53,112.53,3638.0,111.2772,111.3167,111.1291,111.1291,3638.0
2024-08-30 10:25:00,112.44,112.8,112.44,112.74,5255.0,111.0402,111.3957,111.0402,111.3365,5255.0
2024-08-30 10:30:00,112.78,112.87,112.72,112.82,2215.0,111.376,111.4649,111.3167,111.4155,2215.0
2024-08-30 10:35:00,112.79,112.83,112.66,112.72,3449.0,111.3859,111.4254,111.2575,111.3167,3449.0
2024-08-30 10:40:00,112.75,112.98,112.75,112.88,5862.0,111.3464,111.5735,111.3464,111.4747,5862.0
2024-08-30 10:45:00,112.92,112.92,112.87,112.91,2791.0,111.5142,111.5142,111.4649,111.5044,2791.0
2024-08-30 10:50:00,112.9,112.91,112.84,112.87,1500.0,111.4945,111.5044,111.4352,111.4649,1500.0
2024-08-30 10:55:00,112.83,112.92,112.82,112.9,3295.0,111.4254,111.5142,111.4155,111.4945,3295.0
2024-08-30 11:00:00,112.9,112.96,112.86,112.94,4062.0,111.4945,111.5537,111.455,111.534,4062.0
2024-08-30 11:05:00,112.97,113.05,112.84,112.84,60819.0,111.5636,111.6426,111.4352,111.4352,60819.0
2024-08-30 11:10:00,112.84,112.91,112.77,112.79,3939.0,111.4352,111.5044,111.3661,111.3859,3939.0
2024-08-30 11:15:00,112.8,112.86,112.71,112.82,5595.0,111.3957,111.455,111.3069,111.4155,5595.0
2024-08-30 11:20:00,112.84,112.84,112.6,112.62,3672.0,111.4352,111.4352,111.1982,111.218,3672.0
2024-08-30 11:25:00,112.61,112.67,112.53,112.54,3381.0,111.2081,111.2674,111.1291,111.139,3381.0
2024-08-30 11:30:00,112.57,112.57,112.39,112.49,4861.0,111.1686,111.1686,110.9908,111.0896,4861.0
2024-08-30 11:35:00,112.46,112.62,112.4,112.4,5604.0,111.06,111.218,111.0007,111.0007,5604.0
2024-08-30 11:40:00,112.51,112.57,112.48,112.57,4075.0,111.1094,111.1686,111.0797,111.1686,4075.0
2024-08-30 11:45:00,112.57,112.64,112.57,112.64,954.0,111.1686,111.2377,111.1686,111.2377,954.0
2024-08-30 11:50:00,112.66,112.75,112.54,112.57,4784.0,111.2575,111.3464,111.139,111.1686,4784.0
2024-08-30 11:55:00,112.57,112.69,112.52,112.66,5241.0,111.1686,111.2871,111.1192,111.2575,5241.0
2024-08-30 12:00:00,112.64,112.73,112.6,112.73,3152.0,111.2377,111.3266,111.1982,111.3266,3152.0
2024-08-30 12:05:00,112.76,112.77,112.67,112.71,4141.0,111.3562,111.3661,111.2674,111.3069,4141.0
2024-08-30 12:10:00,112.72,112.8,112.71,112.72,4115.0,111.3167,111.3957,111.3069,111.3167,4115.0
2024-08-30 12:15:00,112.69,112.8,112.66,112.66,3254.0,111.2871,111.3957,111.2575,111.2575,3254.0
2024-08-30 12:20:00,112.68,112.72,112.61,112.61,3715.0,111.2772,111.3167,111.2081,111.2081,3715.0
2024-08-30 12:25:00,112.64,112.65,112.55,112.65,2334.0,111.2377,111.2476,111.1489,111.2476,2334.0
2024-08-30 12:30:00,112.6,112.62,112.53,112.6,3548.0,111.1982,111.218,111.1291,111.1982,3548.0
2024-08-30 12:35:00,112.58,112.63,112.51,112.57,2969.0,111.1785,111.2279,111.1094,111.1686,2969.0
2024-08-30 12:40:00,112.55,112.79,112.55,112.79,3497.0,111.1489,111.3859,111.1489,111.3859,3497.0
2024-08-30 12:45:00,112.78,112.78,112.72,112.74,4112.0,111.376,111.376,111.3167,111.3365,4112.0
2024-08-30 12:50:00,112.72,112.75,112.7,112.72,2201.0,111.3167,111.3464,111.297,111.3167,2201.0
2024-08-30 12:55:00,112.75,112.75,112.64,112.68,2091.0,111.3464,111.3464,111.2377,111.2772,2091.0
2024-08-30 13:00:00,112.72,112.84,112.69,112.82,10454.0,111.3167,111.4352,111.2871,111.4155,10454.0
2024-08-30 13:05:00,112.79,112.81,112.69,112.72,2397.0,111.3859,111.4056,111.2871,111.3167,2397.0
2024-08-30 13:10:00,112.75,112.77,112.66,112.68,2920.0,111.3464,111.3661,111.2575,111.2772,2920.0
2024-08-30 13:15:00,112.69,112.7,112.64,112.65,2668.0,111.2871,111.297,111.2377,111.2476,2668.0
2024-08-30 13:20:00,112.66,112.67,112.56,112.6,2521.0,111.2575,111.2674,111.1587,111.1982,2521.0
2024-08-30 13:25:00,112.59,112.59,112.54,112.57,1613.0,111.1884,111.1884,111.139,111.1686,1613.0
2024-08-30 13:30:00,112.57,112.57,112.51,112.56,5459.0,111.1686,111.1686,111.1094,111.1587,5459.0
2024-08-30 13:35:00,112.57,112.6,112.52,112.57,4825.0,111.1686,111.1982,111.1192,111.1686,4825.0
2024-08-30 13:40:00,112.56,112.61,112.52,112.59,3752.0,111.1587,111.2081,111.1192,111.1884,3752.0
2024-08-30 13:45:00,112.56,112.59,112.55,112.55,2203.0,111.1587,111.1884,111.1489,111.1489,2203.0
2024-08-30 13:50:00,112.56,112.59,112.53,112.57,3497.0,111.1587,111.1884,111.1291,111.1686,3497.0
2024-08-30 13:55:00,112.59,112.62,112.55,112.57,4552.0,111.1884,111.218,111.1489,111.1686,4552.0
2024-08-30 14:00:00,112.57,112.7,112.56,112.68,4424.0,111.1686,111.297,111.1587,111.2772,4424.0
2024-08-30 14:05:00,112.7,112.78,112.68,112.72,4863.0,111.297,111.376,111.2772,111.3167,4863.0
2024-08-30 14:10:00,112.73,112.78,112.7,112.78,4686.0,111.3266,111.376,111.297,111.376,4686.0
2024-08-30 14:15:00,112.77,112.85,112.76,112.83,4819.0,111.3661,111.4451,111.3562,111.4254,4819.0
2024-08-30 14:20:00,112.83,112.84,112.77,112.79,3797.0,111.4254,111.4352,111.3661,111.3859,3797.0
2024-08-30 14:25:00,112.81,112.88,112.77,112.77,5432.0,111.4056,111.4747,111.3661,111.3661,5432.0
2024-08-30 14:30:00,112.79,112.8,112.75,112.76,4859.0,111.3859,111.3957,111.3464,111.3562,4859.0
2024-08-30 14:35:00,112.74,112.78,112.72,112.75,5586.0,111.3365,111.376,111.3167,111.3464,5586.0
2024-08-30 14:40:00,112.72,112.74,112.67,112.74,4385.0,111.3167,111.3365,111.2674,111.3365,4385.0
2024-08-30 14:45:00,112.75,112.79,112.68,112.76,6348.0,111.3464,111.3859,111.2772,111.3562,6348.0
2024-08-30 14:50:00,112.75,112.8,112.7,112.71,4593.0,111.3464,111.3957,111.297,111.3069,4593.0
2024-08-30 14:55:00,112.72,112.77,112.68,112.77,9158.0,111.3167,111.3661,111.2772,111.3661,9158.0
2024-08-30 15:00:00,112.78,112.78,112.67,112.76,5208.0,111.376,111.376,111.2674,111.3562,5208.0
2024-08-30 15:05:00,112.78,112.81,112.7,112.71,5408.0,111.376,111.4056,111.297,111.3069,5408.0
2024-08-30 15:10:00,112.71,112.75,112.68,112.72,6798.0,111.3069,111.3464,111.2772,111.3167,6798.0
2024-08-30 15:15:00,112.72,112.73,112.6,112.62,7616.0,111.3167,111.3266,111.1982,111.218,7616.0
2024-08-30 15:20:00,112.62,112.74,112.58,112.63,14078.0,111.218,111.3365,111.1785,111.2279,14078.0
2024-08-30 15:25:00,112.63,112.8,112.61,112.79,11199.0,111.2279,111.3957,111.2081,111.3859,11199.0
2024-08-30 15:30:00,112.79,112.84,112.69,112.69,13279.0,111.3859,111.4352,111.2871,111.2871,13279.0
2024-08-30 15:35:00,112.71,112.86,112.68,112.84,14523.0,111.3069,111.455,111.2772,111.4352,14523.0
2024-08-30 15:40:00,112.84,112.84,112.69,112.72,15191.0,111.4352,111.4352,111.2871,111.3167,15191.0
2024-08-30 15:45:00,112.73,112.9,112.73,112.84,22562.0,111.3266,111.4945,111.3266,111.4352,22562.0
2024-08-30 15:50:00,112.91,112.93,112.57,112.8,29031.0,111.5044,111.5241,111.1686,111.3957,29031.0
2024-08-30 15:55:00,112.75,112.91,112.7,112.71,111278.0,111.3464,111.5044,111.297,111.3069,111278.0
2024-09-03 09:30:00,113.01,114.36,113.01,114.34,30764.0,111.6031,112.9363,111.6031,112.9166,30764.0
2024-09-03 09:35:00,114.35,114.73,114.18,114.45,6829.0,112.9264,113.3017,112.7586,113.0252,6829.0
2024-09-03 09:40:00,114.58,115.16,114.44,115.0,51155.0,113.1536,113.7264,113.0153,113.5684,51155.0
2024-09-03 09:45:00,115.01,115.11,114.27,114.35,13425.0,113.5782,113.677,112.8474,112.9264,13425.0
2024-09-03 09:50:00,114.34,114.39,114.16,114.39,6816.0,112.9166,112.9659,112.7388,112.9659,6816.0
2024-09-03 09:55:00,114.39,114.89,114.2,114.81,11764.0,112.9659,113.4597,112.7783,113.3807,11764.0
2024-09-03 10:00:00,114.72,114.9,114.55,114.9,48695.0,113.2918,113.4696,113.124,113.4696,48695.0
2024-09-03 10:05:00,114.89,115.11,114.89,114.98,5272.0,113.4597,113.677,113.4597,113.5486,5272.0
2024-09-03 10:10:00,115.06,115.21,114.98,115.17,10304.0,113.6276,113.7757,113.5486,113.7362,10304.0
2024-09-03 10:15:00,115.15,115.37,114.98,115.35,17910.0,113.7165,113.9337,113.5486,113.914,17910.0
2024-09-03 10:20:00,115.32,115.54,115.32,115.51,28957.0,113.8844,114.1016,113.8844,114.072,28957.0
2024-09-03 10:25:00,115.51,115.71,115.47,115.71,18271.0,114.072,114.2695,114.0325,114.2695,18271.0
2024-09-03 10:30:00,115.67,115.67,115.19,115.27,39004.0,114.23,114.23,113.756,113.835,39004.0
2024-09-03 10:35:00,115.29,115.29,114.95,115.15,17430.0,113.8547,113.8547,113.519,113.7165,17430.0
2024-09-03 10:40:00,115.17,115.35,114.93,115.31,19915.0,113.7362,113.914,113.4992,113.8745,19915.0
2024-09-03 10:45:00,115.32,115.38,115.13,115.25,19292.0,113.8844,113.9436,113.6967,113.8152,19292.0
2024-09-03 10:50:00,115.25,115.56,115.2,115.54,15816.0,113.8152,114.1214,113.7659,114.1016,15816.0
2024-09-03 10:55:00,115.49,115.78,115.49,115.77,31927.0,114.0523,114.3386,114.0523,114.3288,31927.0
2024-09-03 11:00:00,115.76,115.76,115.55,115.58,14330.0,114.3189,114.3189,114.1115,114.1411,14330.0
2024-09-03 11:05:00,115.61,115.74,115.54,115.54,11097.0,114.1708,114.2991,114.1016,114.1016,11097.0
2024-09-03 11:10:00,115.51,115.77,115.51,115.76,10097.0,114.072,114.3288,114.072,114.3189,10097.0
2024-09-03 11:15:00,115.74,115.75,115.55,115.59,3476.0,114.2991,114.309,114.1115,114.151,3476.0
2024-09-03 11:20:00,115.59,115.69,115.55,115.68,6026.0,114.151,114.2498,114.1115,114.2399,6026.0
2024-09-03 11:25:00,115.7,115.83,115.67,115.83,4270.0,114.2596,114.388,114.23,114.388,4270.0
2024-09-03 11:30:00,115.84,115.84,115.77,115.81,2501.0,114.3979,114.3979,114.3288,114.3683,2501.0
2024-09-03 11:35:00,115.84,115.94,115.8,115.9,5133.0,114.3979,114.4967,114.3584,114.4571,5133.0
2024-09-03 11:40:00,115.87,115.9,115.81,115.85,3336.0,114.4275,114.4571,114.3683,114.4078,3336.0
2024-09-03 11:45:00,115.86,115.87,115.8,115.82,1241.0,114.4176,114.4275,114.3584,114.3781,1241.0
2024-09-03 11:50:00,115.82,115.9,115.77,115.89,4115.0,114.3781,114.4571,114.3288,114.4473,4115.0
2024-09-03 11:55:00,115.86,115.86,115.66,115.66,5070.0,114.4176,114.4176,114.2201,114.2201,5070.0
2024-09-03 12:00:00,115.66,115.66,115.53,115.66,8109.0,114.2201,114.2201,114.0918,114.2201,8109.0
2024-09-03 12:05:00,115.64,115.8,115.62,115.75,4028.0,114.2004,114.3584,114.1806,114.309,4028.0
2024-09-03 12:10:00,115.71,115.79,115.69,115.79,5894.0,114.2695,114.3485,114.2498,114.3485,5894.0
2024-09-03 12:15:00,115.77,115.89,115.74,115.85,5289.0,114.3288,114.4473,114.2991,114.4078,5289.0
2024-09-03 12:20:00,115.86,115.92,115.83,115.85,6003.0,114.4176,114.4769,114.388,114.4078,6003.0
2024-09-03 12:25:00,115.84,115.9,115.82,115.87,7113.0,114.3979,114.4571,114.3781,114.4275,7113.0
2024-09-03 12:30:00,115.86,115.87,115.77,115.78,5012.0,114.4176,114.4275,114.3288,114.3386,5012.0
2024-09-03 12:35:00,115.76,115.82,115.66,115.71,8537.0,114.3189,114.3781,114.2201,114.2695,8537.0
2024-09-03 12:40:00,115.72,115.74,115.65,115.67,3735.0,114.2794,114.2991,114.2103,114.23,3735.0
2024-09-03 12:45:00,115.69,115.73,115.66,115.7,6906.0,114.2498,114.2893,114.2201,114.2596,6906.0
2024-09-03 12:50:00,115.69,115.76,115.65,115.72,5810.0,114.2498,114.3189,114.2103,114.2794,5810.0
2024-09-03 12:55:00,115.73,115.86,115.72,115.82,7530.0,114.2893,114.4176,114.2794,114.3781,7530.0
2024-09-03 13:00:00,115.83,115.89,115.82,115.89,5253.0,114.388,114.4473,114.3781,114.4473,5253.0
2024-09-03 13:05:00,115.91,116.01,115.8,115.97,10346.0,114.467,114.5658,114.3584,114.5263,10346.0
2024-09-03 13:10:00,115.96,115.98,115.9,115.93,6282.0,114.5164,114.5362,114.4571,114.4868,6282.0
2024-09-03 13:15:00,115.93,115.95,115.9,115.95,2879.0,114.4868,114.5065,114.4571,114.5065,2879.0
2024-09-03 13:20:00,115.95,116.05,115.94,115.96,16630.0,114.5065,114.6053,114.4967,114.5164,16630.0
2024-09-03 13:25:00,115.95,115.95,115.87,115.89,4014.0,114.5065,114.5065,114.4275,114.4473,4014.0
2024-09-03 13:30:00,115.87,115.9,115.79,115.79,5235.0,114.4275,114.4571,114.3485,114.3485,5235.0
2024-09-03 13:35:00,115.81,115.91,115.77,115.8,7688.0,114.3683,114.467,114.3288,114.3584,7688.0
2024-09-03 13:40:00,115.8,115.8,115.6,115.6,3903.0,114.3584,114.3584,114.1609,114.1609,3903.0
2024-09-03 13:45:00,115.6,115.76,115.58,115.75,8033.0,114.1609,114.3189,114.1411,114.309,8033.0
2024-09-03 13:50:00,115.76,115.84,115.76,115.84,6606.0,114.3189,114.3979,114.3189,114.3979,6606.0
2024-09-03 13:55:00,115.82,115.86,115.61,115.62,8453.0,114.3781,114.4176,114.1708,114.1806,8453.0
2024-09-03 14:00:00,115.59,115.59,115.41,115.42,11723.0,114.151,114.151,113.9732,113.9831,11723.0
2024-09-03 14:05:00,115.39,115.41,115.31,115.32,3309.0,113.9535,113.9732,113.8745,113.8844,3309.0
2024-09-03 14:10:00,115.32,115.34,115.21,115.26,17705.0,113.8844,113.9041,113.7757,113.8251,17705.0
2024-09-03 14:15:00,115.26,115.28,115.09,115.15,20350.0,113.8251,113.8449,113.6572,113.7165,20350.0
2024-09-03 14:20:00,115.15,115.19,115.06,115.09,15413.0,113.7165,113.756,113.6276,113.6572,15413.0
2024-09-03 14:25:00,115.09,115.19,115.01,115.17,13996.0,113.6572,113.756,113.5782,113.7362,13996.0
2024-09-03 14:30:00,115.17,115.18,114.92,115.08,20854.0,113.7362,113.7461,113.4893,113.6474,20854.0
2024-09-03 14:35:00,115.08,115.24,115.0,115.24,12539.0,113.6474,113.8054,113.5684,113.8054,12539.0
2024-09-03 14:40:00,115.27,115.36,115.24,115.31,6446.0,113.835,113.9239,113.8054,113.8745,6446.0
2024-09-03 14:45:00,115.27,115.3,115.18,115.21,4680.0,113.835,113.8646,113.7461,113.7757,4680.0
2024-09-03 14:50:00,115.18,115.21,115.13,115.19,8577.0,113.7461,113.7757,113.6967,113.756,8577.0
2024-09-03 14:55:00,115.2,115.21,115.11,115.11,10074.0,113.7659,113.7757,113.677,113.677,10074.0
2024-09-03 15:00:00,115.11,115.11,115.01,115.04,5854.0,113.677,113.677,113.5782,113.6079,5854.0
2024-09-03 15:05:00,115.04,115.13,115.01,115.12,10649.0,113.6079,113.6967,113.5782,113.6869,10649.0
2024-09-03 15:10:00,115.13,115.22,115.1,115.2,14628.0,113.6967,113.7856,113.6671,113.7659,14628.0
2024-09-03 15:15:00,115.2,115.31,115.19,115.31,11770.0,113.7659,113.8745,113.756,113.8745,11770.0
2024-09-03 15:20:00,115.31,115.38,115.24,115.38,11622.0,113.8745,113.9436,113.8054,113.9436,11622.0
2024-09-03 15:25:00,115.37,115.4,115.3,115.32,14836.0,113.9337,113.9634,113.8646,113.8844,14836.0
2024-09-03 15:30:00,115.33,115.53,115.33,115.47,18070.0,113.8942,114.0918,113.8942,114.0325,18070.0
2024-09-03 15:35:00,115.46,115.46,114.98,115.01,66907.0,114.0226,114.0226,113.5486,113.5782,66907.0
2024-09-03 15:40:00,114.99,115.01,114.8,115.01,28168.0,113.5585,113.5782,113.3708,113.5782,28168.0
2024-09-03 15:45:00,115.01,115.05,114.83,115.04,50213.0,113.5782,113.6177,113.4005,113.6079,50213.0
2024-09-03 15:50:00,115.02,115.04,114.76,114.86,56179.0,113.5881,113.6079,113.3313,113.4301,56179.0
2024-09-03 15:55:00,114.87,114.92,114.42,114.64,219923.0,113.44,113.4893,112.9956,113.2128,219923.0
2024-09-04 09:30:00,115.0,115.59,114.58,115.51,20495.0,113.5684,114.151,113.1536,114.072,20495.0
2024-09-04 09:35:00,115.52,115.82,115.51,115.65,1696.0,114.0819,114.3781,114.072,114.2103,1696.0
2024-09-04 09:40:00,115.75,115.75,115.0,115.0,7683.0,114.309,114.309,113.5684,113.5684,7683.0
2024-09-04 09:45:00,115.08,115.29,114.88,115.05,4556.0,113.6474,113.8547,113.4498,113.6177,4556.0
2024-09-04 09:50:00,114.95,115.4,114.88,115.35,8777.0,113.519,113.9634,113.4498,113.914,8777.0
2024-09-04 09:55:00,115.34,115.5,115.22,115.46,2113.0,113.9041,114.0621,113.7856,114.0226,2113.0
2024-09-04 10:00:00,115.34,115.63,115.16,115.22,11038.0,113.9041,114.1905,113.7264,113.7856,11038.0
2024-09-04 10:05:00,115.22,115.23,115.09,115.09,4317.0,113.7856,113.7955,113.6572,113.6572,4317.0
2024-09-04 10:10:00,115.05,115.07,114.75,114.87,16570.0,113.6177,113.6375,113.3215,113.44,16570.0
2024-09-04 10:15:00,114.81,114.99,114.79,114.93,21642.0,113.3807,113.5585,113.361,113.4992,21642.0
2024-09-04 10:20:00,114.98,115.16,114.91,114.96,11984.0,113.5486,113.7264,113.4795,113.5289,11984.0
2024-09-04 10:25:00,114.97,114.97,114.76,114.78,5049.0,113.5387,113.5387,113.3313,113.3511,5049.0
2024-09-04 10:30:00,114.84,114.89,114.74,114.8,6228.0,113.4103,113.4597,113.3116,113.3708,6228.0
2024-09-04 10:35:00,114.8,114.85,114.61,114.67,7942.0,113.3708,113.4202,113.1832,113.2425,7942.0
2024-09-04 10:40:00,114.61,114.64,114.52,114.6,5098.0,113.1832,113.2128,113.0943,113.1733,5098.0
2024-09-04 10:45:00,114.56,114.6,114.41,114.5,5643.0,113.1338,113.1733,112.9857,113.0746,5643.0
2024-09-04 10:50:00,114.46,114.54,114.4,114.54,3506.0,113.0351,113.1141,112.9758,113.1141,3506.0
2024-09-04 10:55:00,114.53,114.53,114.29,114.3,6340.0,113.1042,113.1042,112.8672,112.8771,6340.0
2024-09-04 11:00:00,114.35,114.38,114.32,114.34,3731.0,112.9264,112.9561,112.8968,112.9166,3731.0
2024-09-04 11:05:00,114.36,114.44,114.3,114.4,9492.0,112.9363,113.0153,112.8771,112.9758,9492.0
2024-09-04 11:10:00,114.4,114.49,114.38,114.47,5206.0,112.9758,113.0647,112.9561,113.045,5206.0
2024-09-04 11:15:00,114.46,114.6,114.45,114.54,11820.0,113.0351,113.1733,113.0252,113.1141,11820.0
2024-09-04 11:20:00,114.53,114.53,114.33,114.37,6391.0,113.1042,113.1042,112.9067,112.9462,6391.0
2024-09-04 11:25:00,114.33,114.34,114.26,114.28,3742.0,112.9067,112.9166,112.8376,112.8573,3742.0
2024-09-04 11:30:00,114.31,114.31,114.23,114.29,4626.0,112.8869,112.8869,112.8079,112.8672,4626.0
2024-09-04 11:35:00,114.31,114.41,114.27,114.39,8033.0,112.8869,112.9857,112.8474,112.9659,8033.0
2024-09-04 11:40:00,114.4,114.45,114.33,114.41,6533.0,112.9758,113.0252,112.9067,112.9857,6533.0
2024-09-04 11:45:00,114.41,114.43,114.34,114.36,4170.0,112.9857,113.0054,112.9166,112.9363,4170.0
2024-09-04 11:50:00,114.36,114.36,114.24,114.3,4513.0,112.9363,112.9363,112.8178,112.8771,4513.0
2024-09-04 11:55:00,114.28,114.28,114.17,114.22,4426.0,112.8573,112.8573,112.7487,112.7981,4426.0
2024-09-04 12:00:00,114.19,114.19,114.02,114.02,4728.0,112.7684,112.7684,112.6006,112.6006,4728.0
2024-09-04 12:05:00,114.05,114.08,113.99,113.99,4360.0,112.6302,112.6598,112.5709,112.5709,4360.0
2024-09-04 12:10:00,113.96,113.96,113.85,113.85,3550.0,112.5413,112.5413,112.4327,112.4327,3550.0
2024-09-04 12:15:00,113.85,113.85,113.71,113.71,5149.0,112.4327,112.4327,112.2944,112.2944,5149.0
2024-09-04 12:20:00,113.67,113.82,113.66,113.82,5737.0,112.2549,112.403,112.245,112.403,5737.0
2024-09-04 12:25:00,113.84,113.84,113.7,113.78,7210.0,112.4228,112.4228,112.2845,112.3635,7210.0
2024-09-04 12:30:00,113.77,113.91,113.76,113.91,3982.0,112.3537,112.4919,112.3438,112.4919,3982.0
2024-09-04 12:35:00,113.9,113.98,113.89,113.95,3245.0,112.482,112.5611,112.4722,112.5314,3245.0
2024-09-04 12:40:00,113.96,113.99,113.89,113.9,5013.0,112.5413,112.5709,112.4722,112.482,5013.0
2024-09-04 12:45:00,113.88,113.91,113.75,113.79,8524.0,112.4623,112.4919,112.3339,112.3734,8524.0
2024-09-04 12:50:00,113.79,113.79,113.72,113.72,7073.0,112.3734,112.3734,112.3043,112.3043,7073.0
2024-09-04 12:55:00,113.74,113.76,113.52,113.56,19997.0,112.324,112.3438,112.1068,112.1463,19997.0
2024-09-04 13:00:00,113.55,113.58,113.46,113.48,5291.0,112.1364,112.166,112.0475,112.0673,5291.0
2024-09-04 13:05:00,113.48,113.61,113.45,113.47,28844.0,112.0673,112.1957,112.0376,112.0574,28844.0
2024-09-04 13:10:00,113.44,113.44,113.2,113.22,18922.0,112.0278,112.0278,111.7908,111.8105,18922.0
2024-09-04 13:15:00,113.21,113.22,113.11,113.2,15595.0,111.8006,111.8105,111.7019,111.7908,15595.0
2024-09-04 13:20:00,113.21,113.25,113.17,113.2,23800.0,111.8006,111.8401,111.7611,111.7908,23800.0
2024-09-04 13:25:00,113.2,113.21,113.0,113.03,6665.0,111.7908,111.8006,111.5933,111.6229,6665.0
2024-09-04 13:30:00,113.06,113.07,112.96,112.98,7543.0,111.6525,111.6624,111.5537,111.5735,7543.0
2024-09-04 13:35:00,113.0,113.06,112.84,112.95,26726.0,111.5933,111.6525,111.4352,111.5439,26726.0
2024-09-04 13:40:00,112.94,113.03,112.91,113.01,13013.0,111.534,111.6229,111.5044,111.6031,13013.0
2024-09-04 13:45:00,113.03,113.06,112.95,112.96,18395.0,111.6229,111.6525,111.5439,111.5537,18395.0
2024-09-04 13:50:00,112.96,113.05,112.87,113.04,18624.0,111.5537,111.6426,111.4649,111.6328,18624.0
2024-09-04 13:55:00,113.07,113.25,113.07,113.15,7496.0,111.6624,111.8401,111.6624,111.7414,7496.0
2024-09-04 14:00:00,113.15,113.22,113.14,113.2,3358.0,111.7414,111.8105,111.7315,111.7908,3358.0
2024-09-04 14:05:00,113.22,113.34,113.22,113.25,4859.0,111.8105,111.929,111.8105,111.8401,4859.0
2024-09-04 14:10:00,113.27,113.38,113.24,113.34,7290.0,111.8599,111.9685,111.8303,111.929,7290.0
2024-09-04 14:15:00,113.35,113.36,113.26,113.35,4435.0,111.9389,111.9488,111.85,111.9389,4435.0
2024-09-04 14:20:00,113.37,113.49,113.37,113.49,5002.0,111.9586,112.0772,111.9586,112.0772,5002.0
2024-09-04 14:25:00,113.48,113.6,113.47,113.53,6583.0,112.0673,112.1858,112.0574,112.1167,6583.0
2024-09-04 14:30:00,113.52,113.54,113.44,113.48,13743.0,112.1068,112.1265,112.0278,112.0673,13743.0
2024-09-04 14:35:00,113.44,113.57,113.43,113.48,5090.0,112.0278,112.1562,112.0179,112.0673,5090.0
2024-09-04 14:40:00,113.52,113.59,113.46,113.59,7782.0,112.1068,112.1759,112.0475,112.1759,7782.0
2024-09-04 14:45:00,113.62,113.67,113.62,113.62,3099.0,112.2055,112.2549,112.2055,112.2055,3099.0
2024-09-04 14:50:00,113.63,113.68,113.63,113.64,9811.0,112.2154,112.2648,112.2154,112.2253,9811.0
2024-09-04 14:55:00,113.64,113.69,113.53,113.58,5451.0,112.2253,112.2747,112.1167,112.166,5451.0
2024-09-04 15:00:00,113.55,113.56,113.43,113.49,9809.0,112.1364,112.1463,112.0179,112.0772,9809.0
2024-09-04 15:05:00,113.5,113.7,113.49,113.7,7654.0,112.087,112.2845,112.0772,112.2845,7654.0
2024-09-04 15:10:00,113.7,113.7,113.61,113.63,10141.0,112.2845,112.2845,112.1957,112.2154,10141.0
2024-09-04 15:15:00,113.61,113.63,113.56,113.62,9582.0,112.1957,112.2154,112.1463,112.2055,9582.0
2024-09-04 15:20:00,113.63,113.74,113.63,113.74,11880.0,112.2154,112.324,112.2154,112.324,11880.0
2024-09-04 15:25:00,113.74,113.8,113.66,113.71,9716.0,112.324,112.3833,112.245,112.2944,9716.0
2024-09-04 15:30:00,113.72,113.73,113.56,113.56,10188.0,112.3043,112.3142,112.1463,112.1463,10188.0
2024-09-04 15:35:00,113.58,113.59,113.44,113.47,14400.0,112.166,112.1759,112.0278,112.0574,14400.0
2024-09-04 15:40:00,113.48,113.55,113.32,113.54,17011.0,112.0673,112.1364,111.9093,112.1265,17011.0
2024-09-04 15:45:00,113.55,113.67,113.39,113.67,32408.0,112.1364,112.2549,111.9784,112.2549,32408.0
2024-09-04 15:50:00,113.73,113.74,113.41,113.46,32991.0,112.3142,112.324,111.9981,112.0475,32991.0
2024-09-04 15:55:00,113.46,113.95,113.46,113.9,150386.0,112.0475,112.5314,112.0475,112.482,150386.0
2024-09-05 09:30:00,113.4,113.66,112.54,112.59,29868.0,111.9883,112.245,111.139,111.1884,29868.0
2024-09-05 09:35:00,112.76,112.76,112.0,112.23,46453.0,111.3562,111.3562,110.6057,110.8328,46453.0
2024-09-05 09:40:00,112.24,112.31,112.03,112.2,16865.0,110.8427,110.9118,110.6353,110.8032,16865.0
2024-09-05 09:45:00,112.2,112.4,111.76,112.32,16017.0,110.8032,111.0007,110.3687,110.9217,16017.0
2024-09-05 09:50:00,112.35,112.63,112.28,112.55,31411.0,110.9513,111.2279,110.8822,111.1489,31411.0
2024-09-05 09:55:00,112.65,112.72,112.45,112.66,9403.0,111.2476,111.3167,111.0501,111.2575,9403.0
2024-09-05 10:00:00,112.58,112.79,112.17,112.42,23390.0,111.1785,111.3859,110.7736,111.0205,23390.0
2024-09-05 10:05:00,112.42,112.61,112.36,112.45,36922.0,111.0205,111.2081,110.9612,111.0501,36922.0
2024-09-05 10:10:00,112.45,112.58,112.1,112.33,17644.0,111.0501,111.1785,110.7045,110.9316,17644.0
2024-09-05 10:15:00,112.32,112.33,112.04,112.2,17124.0,110.9217,110.9316,110.6452,110.8032,17124.0
2024-09-05 10:20:00,112.26,112.34,112.19,112.32,13912.0,110.8625,110.9415,110.7933,110.9217,13912.0
2024-09-05 10:25:00,112.32,112.59,112.28,112.56,58093.0,110.9217,111.1884,110.8822,111.1587,58093.0
2024-09-05 10:30:00,112.61,112.69,112.38,112.44,26009.0,111.2081,111.2871,110.981,111.0402,26009.0
2024-09-05 10:35:00,112.39,112.48,112.29,112.33,22916.0,110.9908,111.0797,110.8921,110.9316,22916.0
2024-09-05 10:40:00,112.31,112.42,112.25,112.29,15675.0,110.9118,111.0205,110.8526,110.8921,15675.0
2024-09-05 10:45:00,112.36,112.4,112.24,112.38,10680.0,110.9612,111.0007,110.8427,110.981,10680.0
2024-09-05 10:50:00,112.35,112.48,112.29,112.37,142153.0,110.9513,111.0797,110.8921,110.9711,142153.0
2024-09-05 10:55:00,112.35,112.35,112.14,112.22,12379.0,110.9513,110.9513,110.744,110.823,12379.0
2024-09-05 11:00:00,112.22,112.44,112.18,112.27,17181.0,110.823,111.0402,110.7835,110.8723,17181.0
2024-09-05 11:05:00,112.27,112.28,112.13,112.2,15159.0,110.8723,110.8822,110.7341,110.8032,15159.0
2024-09-05 11:10:00,112.16,112.24,112.05,112.1,46469.0,110.7637,110.8427,110.6551,110.7045,46469.0
2024-09-05 11:15:00,112.1,112.45,112.07,112.25,55177.0,110.7045,111.0501,110.6748,110.8526,55177.0
2024-09-05 11:20:00,112.3,112.38,112.12,112.13,9417.0,110.902,110.981,110.7242,110.7341,9417.0
2024-09-05 11:25:00,112.11,112.12,111.93,111.98,14719.0,110.7143,110.7242,110.5366,110.5859,14719.0
2024-09-05 11:30:00,111.92,112.39,111.92,112.36,11748.0,110.5267,110.9908,110.5267,110.9612,11748.0
2024-09-05 11:35:00,112.31,112.37,112.17,112.2,8714.0,110.9118,110.9711,110.7736,110.8032,8714.0
2024-09-05 11:40:00,112.17,112.23,112.08,112.15,12043.0,110.7736,110.8328,110.6847,110.7538,12043.0
2024-09-05 11:45:00,112.13,112.3,112.03,112.27,6713.0,110.7341,110.902,110.6353,110.8723,6713.0
2024-09-05 11:50:00,112.27,112.27,112.08,112.14,12525.0,110.8723,110.8723,110.6847,110.744,12525.0
2024-09-05 11:55:00,112.15,112.35,112.15,112.3,9603.0,110.7538,110.9513,110.7538,110.902,9603.0
2024-09-05 12:00:00,112.26,112.28,112.19,112.21,9489.0,110.8625,110.8822,110.7933,110.8131,9489.0
2024-09-05 12:05:00,112.18,112.3,112.07,112.26,17788.0,110.7835,110.902,110.6748,110.8625,17788.0
2024-09-05 12:10:00,112.26,112.28,112.08,112.15,11708.0,110.8625,110.8822,110.6847,110.7538,11708.0
2024-09-05 12:15:00,112.15,112.18,111.86,112.03,12213.0,110.7538,110.7835,110.4674,110.6353,12213.0
2024-09-05 12:20:00,112.03,112.14,112.02,112.03,9096.0,110.6353,110.744,110.6255,110.6353,9096.0
2024-09-05 12:25:00,112.09,112.12,111.98,112.1,5458.0,110.6946,110.7242,110.5859,110.7045,5458.0
2024-09-05 12:30:00,112.14,112.34,112.14,112.22,15241.0,110.744,110.9415,110.744,110.823,15241.0
2024-09-05 12:35:00,112.19,112.23,112.1,112.14,6413.0,110.7933,110.8328,110.7045,110.744,6413.0
2024-09-05 12:40:00,112.12,112.2,112.05,112.07,6464.0,110.7242,110.8032,110.6551,110.6748,6464.0
2024-09-05 12:45:00,112.06,112.2,112.03,112.17,9885.0,110.665,110.8032,110.6353,110.7736,9885.0
2024-09-05 12:50:00,112.19,112.28,112.16,112.2,9913.0,110.7933,110.8822,110.7637,110.8032,9913.0
2024-09-05 12:55:00,112.17,112.17,112.09,112.1,4935.0,110.7736,110.7736,110.6946,110.7045,4935.0
2024-09-05 13:00:00,112.12,112.33,112.09,112.32,19539.0,110.7242,110.9316,110.6946,110.9217,19539.0
2024-09-05 13:05:00,112.32,112.33,112.23,112.23,8782.0,110.9217,110.9316,110.8328,110.8328,8782.0
2024-09-05 13:10:00,112.27,112.28,112.13,112.15,4600.0,110.8723,110.8822,110.7341,110.7538,4600.0
2024-09-05 13:15:00,112.12,112.12,112.01,112.09,5351.0,110.7242,110.7242,110.6156,110.6946,5351.0
2024-09-05 13:20:00,112.08,112.13,112.03,112.09,6599.0,110.6847,110.7341,110.6353,110.6946,6599.0
2024-09-05 13:25:00,112.12,112.15,111.92,111.92,11878.0,110.7242,110.7538,110.5267,110.5267,11878.0
2024-09-05 13:30:00,111.95,111.95,111.83,111.87,7602.0,110.5563,110.5563,110.4378,110.4773,7602.0
2024-09-05 13:35:00,111.85,111.91,111.73,111.73,16887.0,110.4576,110.5168,110.3391,110.3391,16887.0
2024-09-05 13:40:00,111.76,111.97,111.73,111.97,8070.0,110.3687,110.5761,110.3391,110.5761,8070.0
2024-09-05 13:45:00,111.99,112.03,111.93,111.98,6423.0,110.5958,110.6353,110.5366,110.5859,6423.0
2024-09-05 13:50:00,111.97,111.99,111.85,111.87,6040.0,110.5761,110.5958,110.4576,110.4773,6040.0
2024-09-05 13:55:00,111.87,112.02,111.86,112.02,6409.0,110.4773,110.6255,110.4674,110.6255,6409.0
2024-09-05 14:00:00,112.02,112.05,111.97,112.0,10015.0,110.6255,110.6551,110.5761,110.6057,10015.0
2024-09-05 14:05:00,111.98,111.98,111.89,111.91,7523.0,110.5859,110.5859,110.4971,110.5168,7523.0
2024-09-05 14:10:00,111.93,111.93,111.85,111.86,9404.0,110.5366,110.5366,110.4576,110.4674,9404.0
2024-09-05 14:15:00,111.85,111.9,111.74,111.75,7970.0,110.4576,110.5069,110.3489,110.3588,7970.0
2024-09-05 14:20:00,111.79,111.79,111.73,111.78,4047.0,110.3983,110.3983,110.3391,110.3884,4047.0
2024-09-05 14:25:00,111.76,111.86,111.59,111.84,17706.0,110.3687,110.4674,110.2008,110.4477,17706.0
2024-09-05 14:30:00,111.88,112.0,111.84,111.91,8347.0,110.4872,110.6057,110.4477,110.5168,8347.0
2024-09-05 14:35:00,111.89,112.06,111.84,112.05,11188.0,110.4971,110.665,110.4477,110.6551,11188.0
2024-09-05 14:40:00,112.07,112.12,111.95,112.09,11726.0,110.6748,110.7242,110.5563,110.6946,11726.0
2024-09-05 14:45:00,112.07,112.11,111.99,112.05,8482.0,110.6748,110.7143,110.5958,110.6551,8482.0
2024-09-05 14:50:00,112.05,112.1,111.96,111.98,10414.0,110.6551,110.7045,110.5662,110.5859,10414.0
2024-09-05 14:55:00,111.98,111.99,111.78,111.83,7969.0,110.5859,110.5958,110.3884,110.4378,7969.0
2024-09-05 15:00:00,111.81,111.83,111.66,111.79,9273.0,110.4181,110.4378,110.2699,110.3983,9273.0
2024-09-05 15:05:00,111.77,111.81,111.68,111.7,10561.0,110.3786,110.4181,110.2897,110.3094,10561.0
2024-09-05 15:10:00,111.71,111.71,111.53,111.57,18418.0,110.3193,110.3193,110.1416,110.1811,18418.0
2024-09-05 15:15:00,111.56,111.57,111.28,111.33,17535.0,110.1712,110.1811,109.8947,109.944,17535.0
2024-09-05 15:20:00,111.33,111.44,111.25,111.44,24806.0,109.944,110.0527,109.865,110.0527,24806.0
2024-09-05 15:25:00,111.45,111.67,111.4,111.67,35394.0,110.0625,110.2798,110.0132,110.2798,35394.0
2024-09-05 15:30:00,111.69,111.77,111.61,111.71,19340.0,110.2996,110.3786,110.2206,110.3193,19340.0
2024-09-05 15:35:00,111.72,111.83,111.66,111.79,20232.0,110.3292,110.4378,110.2699,110.3983,20232.0
2024-09-05 15:40:00,111.78,111.78,111.52,111.58,18899.0,110.3884,110.3884,110.1317,110.1909,18899.0
2024-09-05 15:45:00,111.57,111.78,111.46,111.68,38246.0,110.1811,110.3884,110.0724,110.2897,38246.0
2024-09-05 15:50:00,111.61,111.71,111.45,111.63,41924.0,110.2206,110.3193,110.0625,110.2403,41924.0
2024-09-05 15:55:00,111.64,111.78,111.55,111.77,139915.0,110.2502,110.3884,110.1613,110.3786,139915.0
2024-09-06 09:30:00,111.93,112.87,111.64,112.53,30298.0,110.5366,111.4649,110.2502,111.1291,30298.0
2024-09-06 09:35:00,112.57,112.78,112.51,112.61,5900.0,111.1686,111.376,111.1094,111.2081,5900.0
2024-09-06 09:40:00,112.62,112.62,111.99,112.07,16701.0,111.218,111.218,110.5958,110.6748,16701.0
2024-09-06 09:45:00,112.01,112.17,111.98,111.99,2789.0,110.6156,110.7736,110.5859,110.5958,2789.0
2024-09-06 09:50:00,112.01,112.01,111.84,111.84,6473.0,110.6156,110.6156,110.4477,110.4477,6473.0
2024-09-06 09:55:00,111.88,111.88,111.59,111.7,10529.0,110.4872,110.4872,110.2008,110.3094,10529.0
2024-09-06 10:00:00,111.6,111.75,111.38,111.55,20310.0,110.2107,110.3588,109.9934,110.1613,20310.0
2024-09-06 10:05:00,111.55,111.56,111.31,111.37,5127.0,110.1613,110.1712,109.9243,109.9835,5127.0
2024-09-06 10:10:00,111.37,111.7,111.33,111.68,8599.0,109.9835,110.3094,109.944,110.2897,8599.0
2024-09-06 10:15:00,111.58,111.64,111.43,111.6,11694.0,110.1909,110.2502,110.0428,110.2107,11694.0
2024-09-06 10:20:00,111.57,111.57,111.32,111.32,5830.0,110.1811,110.1811,109.9342,109.9342,5830.0
2024-09-06 10:25:00,111.4,111.45,111.21,111.39,5807.0,110.0132,110.0625,109.8255,110.0033,5807.0
2024-09-06 10:30:00,111.42,111.5,111.29,111.5,6930.0,110.0329,110.1119,109.9045,110.1119,6930.0
2024-09-06 10:35:00,111.48,111.48,111.29,111.43,11025.0,110.0922,110.0922,109.9045,110.0428,11025.0
2024-09-06 10:40:00,111.38,111.47,111.21,111.21,5841.0,109.9934,110.0823,109.8255,109.8255,5841.0
2024-09-06 10:45:00,111.29,111.37,111.23,111.33,6245.0,109.9045,109.9835,109.8453,109.944,6245.0
2024-09-06 10:50:00,111.34,111.38,111.2,111.3,9156.0,109.9539,109.9934,109.8157,109.9144,9156.0
2024-09-06 10:55:00,111.3,111.51,111.29,111.36,63306.0,109.9144,110.1218,109.9045,109.9737,63306.0
2024-09-06 11:00:00,111.4,111.82,111.4,111.79,46978.0,110.0132,110.4279,110.0132,110.3983,46978.0
2024-09-06 11:05:00,111.81,111.81,111.58,111.66,6453.0,110.4181,110.4181,110.1909,110.2699,6453.0
2024-09-06 11:10:00,111.69,111.69,111.41,111.41,4897.0,110.2996,110.2996,110.023,110.023,4897.0
2024-09-06 11:15:00,111.4,111.57,111.4,111.55,25318.0,110.0132,110.1811,110.0132,110.1613,25318.0
2024-09-06 11:20:00,111.54,111.58,111.39,111.45,27187.0,110.1514,110.1909,110.0033,110.0625,27187.0
2024-09-06 11:25:00,111.49,111.57,111.48,111.51,63435.0,110.102,110.1811,110.0922,110.1218,63435.0
2024-09-06 11:30:00,111.48,111.6,111.42,111.45,21190.0,110.0922,110.2107,110.0329,110.0625,21190.0
2024-09-06 11:35:00,111.4,111.49,111.4,111.45,3068.0,110.0132,110.102,110.0132,110.0625,3068.0
2024-09-06 11:40:00,111.48,111.49,111.43,111.48,4807.0,110.0922,110.102,110.0428,110.0922,4807.0
2024-09-06 11:45:00,111.48,111.48,111.27,111.29,4478.0,110.0922,110.0922,109.8848,109.9045,4478.0
2024-09-06 11:50:00,111.29,111.4,111.27,111.37,4524.0,109.9045,110.0132,109.8848,109.9835,4524.0
2024-09-06 11:55:00,111.38,111.61,111.34,111.6,11795.0,109.9934,110.2206,109.9539,110.2107,11795.0
2024-09-06 12:00:00,111.57,111.6,111.56,111.6,24999.0,110.1811,110.2107,110.1712,110.2107,24999.0
2024-09-06 12:05:00,111.6,111.6,111.48,111.6,15670.0,110.2107,110.2107,110.0922,110.2107,15670.0
2024-09-06 12:10:00,111.6,111.6,111.53,111.56,8442.0,110.2107,110.2107,110.1416,110.1712,8442.0
2024-09-06 12:15:00,111.53,111.55,111.38,111.4,6433.0,110.1416,110.1613,109.9934,110.0132,6433.0
2024-09-06 12:20:00,111.43,111.6,111.41,111.59,12673.0,110.0428,110.2107,110.023,110.2008,12673.0
2024-09-06 12:25:00,111.6,111.94,111.58,111.94,64962.0,110.2107,110.5464,110.1909,110.5464,64962.0
2024-09-06 12:30:00,111.95,112.0,111.87,111.98,7339.0,110.5563,110.6057,110.4773,110.5859,7339.0
2024-09-06 12:35:00,112.05,112.12,111.93,112.07,10037.0,110.6551,110.7242,110.5366,110.6748,10037.0
2024-09-06 12:40:00,112.07,112.25,112.0,112.2,25812.0,110.6748,110.8526,110.6057,110.8032,25812.0
2024-09-06 12:45:00,112.18,112.18,112.0,112.1,26362.0,110.7835,110.7835,110.6057,110.7045,26362.0
2024-09-06 12:50:00,112.11,112.25,112.1,112.21,3844.0,110.7143,110.8526,110.7045,110.8131,3844.0
2024-09-06 12:55:00,112.24,112.24,112.14,112.2,11024.0,110.8427,110.8427,110.744,110.8032,11024.0
2024-09-06 13:00:00,112.22,112.22,112.11,112.2,23456.0,110.823,110.823,110.7143,110.8032,23456.0
2024-09-06 13:05:00,112.18,112.27,112.17,112.26,4854.0,110.7835,110.8723,110.7736,110.8625,4854.0
2024-09-06 13:10:00,112.28,112.34,112.21,112.3,12391.0,110.8822,110.9415,110.8131,110.902,12391.0
2024-09-06 13:15:00,112.29,112.3,112.18,112.2,7489.0,110.8921,110.902,110.7835,110.8032,7489.0
2024-09-06 13:20:00,112.2,112.37,112.18,112.35,7546.0,110.8032,110.9711,110.7835,110.9513,7546.0
2024-09-06 13:25:00,112.35,112.38,112.11,112.13,7560.0,110.9513,110.981,110.7143,110.7341,7560.0
2024-09-06 13:30:00,112.14,112.14,112.07,112.1,5963.0,110.744,110.744,110.6748,110.7045,5963.0
2024-09-06 13:35:00,112.09,112.21,112.09,112.18,18777.0,110.6946,110.8131,110.6946,110.7835,18777.0
2024-09-06 13:40:00,112.18,112.25,112.16,112.22,6438.0,110.7835,110.8526,110.7637,110.823,6438.0
2024-09-06 13:45:00,112.23,112.25,112.1,112.13,8162.0,110.8328,110.8526,110.7045,110.7341,8162.0
2024-09-06 13:50:00,112.14,112.29,112.13,112.29,5159.0,110.744,110.8921,110.7341,110.8921,5159.0
2024-09-06 13:55:00,112.34,112.43,112.32,112.39,7003.0,110.9415,111.0303,110.9217,110.9908,7003.0
2024-09-06 14:00:00,112.39,112.41,112.05,112.05,13427.0,110.9908,111.0106,110.6551,110.6551,13427.0
2024-09-06 14:05:00,112.04,112.1,112.03,112.1,7619.0,110.6452,110.7045,110.6353,110.7045,7619.0
2024-09-06 14:10:00,112.08,112.08,111.87,111.91,5345.0,110.6847,110.6847,110.4773,110.5168,5345.0
2024-09-06 14:15:00,111.91,111.95,111.87,111.95,7546.0,110.5168,110.5563,110.4773,110.5563,7546.0
2024-09-06 14:20:00,111.93,111.95,111.79,111.81,6784.0,110.5366,110.5563,110.3983,110.4181,6784.0
2024-09-06 14:25:00,111.81,112.0,111.79,111.98,11357.0,110.4181,110.6057,110.3983,110.5859,11357.0
2024-09-06 14:30:00,111.99,112.0,111.85,111.9,7497.0,110.5958,110.6057,110.4576,110.5069,7497.0
2024-09-06 14:35:00,111.89,112.0,111.86,112.0,7945.0,110.4971,110.6057,110.4674,110.6057,7945.0
2024-09-06 14:40:00,112.0,112.0,111.95,111.99,7797.0,110.6057,110.6057,110.5563,110.5958,7797.0
2024-09-06 14:45:00,112.0,112.01,111.92,112.0,11314.0,110.6057,110.6156,110.5267,110.6057,11314.0
2024-09-06 14:50:00,111.98,112.05,111.94,112.05,25922.0,110.5859,110.6551,110.5464,110.6551,25922.0
2024-09-06 14:55:00,112.03,112.07,112.0,112.05,30800.0,110.6353,110.6748,110.6057,110.6551,30800.0
2024-09-06 15:00:00,112.05,112.1,112.04,112.09,23849.0,110.6551,110.7045,110.6452,110.6946,23849.0
2024-09-06 15:05:00,112.07,112.1,112.04,112.04,11573.0,110.6748,110.7045,110.6452,110.6452,11573.0
2024-09-06 15:10:00,112.02,112.07,111.97,112.07,10647.0,110.6255,110.6748,110.5761,110.6748,10647.0
2024-09-06 15:15:00,112.06,112.06,111.99,112.04,6739.0,110.665,110.665,110.5958,110.6452,6739.0
2024-09-06 15:20:00,112.02,112.05,111.95,112.0,9018.0,110.6255,110.6551,110.5563,110.6057,9018.0
2024-09-06 15:25:00,111.98,112.11,111.95,112.0,23543.0,110.5859,110.7143,110.5563,110.6057,23543.0
2024-09-06 15:30:00,111.96,112.05,111.91,111.98,20488.0,110.5662,110.6551,110.5168,110.5859,20488.0
2024-09-06 15:35:00,111.98,112.0,111.86,111.96,37799.0,110.5859,110.6057,110.4674,110.5662,37799.0
2024-09-06 15:40:00,111.95,111.97,111.85,111.88,17807.0,110.5563,110.5761,110.4576,110.4872,17807.0
2024-09-06 15:45:00,111.9,112.01,111.87,112.0,30948.0,110.5069,110.6156,110.4773,110.6057,30948.0
2024-09-06 15:50:00,112.0,112.0,111.79,111.91,33319.0,110.6057,110.6057,110.3983,110.5168,33319.0
2024-09-06 15:55:00,111.85,112.0,111.71,111.76,135001.0,110.4576,110.6057,110.3193,110.3687,135001.0
2024-09-09 09:30:00,112.5,112.57,112.07,112.4,29771.0,111.0995,111.1686,110.6748,111.0007,29771.0
2024-09-09 09:35:00,112.4,113.12,112.4,112.96,5388.0,111.0007,111.7118,111.0007,111.5537,5388.0
2024-09-09 09:40:00,112.95,112.96,112.63,112.86,7540.0,111.5439,111.5537,111.2279,111.455,7540.0
2024-09-09 09:45:00,112.78,113.09,112.75,112.99,5859.0,111.376,111.6821,111.3464,111.5834,5859.0
2024-09-09 09:50:00,113.0,113.1,112.86,113.02,9360.0,111.5933,111.692,111.455,111.613,9360.0
2024-09-09 09:55:00,113.03,113.1,112.83,112.87,7683.0,111.6229,111.692,111.4254,111.4649,7683.0
2024-09-09 10:00:00,112.88,113.06,112.84,112.91,6777.0,111.4747,111.6525,111.4352,111.5044,6777.0
2024-09-09 10:05:00,112.9,112.97,112.65,112.81,9407.0,111.4945,111.5636,111.2476,111.4056,9407.0
2024-09-09 10:10:00,112.79,112.87,112.61,112.69,14466.0,111.3859,111.4649,111.2081,111.2871,14466.0
2024-09-09 10:15:00,112.68,112.68,112.46,112.46,11026.0,111.2772,111.2772,111.06,111.06,11026.0
2024-09-09 10:20:00,112.48,112.57,112.31,112.31,6817.0,111.0797,111.1686,110.9118,110.9118,6817.0
2024-09-09 10:25:00,112.26,112.45,112.24,112.41,7741.0,110.8625,111.0501,110.8427,111.0106,7741.0
2024-09-09 10:30:00,112.41,112.63,112.37,112.45,10503.0,111.0106,111.2279,110.9711,111.0501,10503.0
2024-09-09 10:35:00,112.43,112.84,112.39,112.76,17109.0,111.0303,111.4352,110.9908,111.3562,17109.0
2024-09-09 10:40:00,112.79,112.92,112.77,112.86,8538.0,111.3859,111.5142,111.3661,111.455,8538.0
2024-09-09 10:45:00,112.85,113.07,112.85,112.94,9468.0,111.4451,111.6624,111.4451,111.534,9468.0
2024-09-09 10:50:00,112.97,113.02,112.85,113.0,9145.0,111.5636,111.613,111.4451,111.5933,9145.0
2024-09-09 10:55:00,112.98,113.08,112.91,113.03,10284.0,111.5735,111.6723,111.5044,111.6229,10284.0
2024-09-09 11:00:00,113.06,113.09,112.94,112.97,13583.0,111.6525,111.6821,111.534,111.5636,13583.0
2024-09-09 11:05:00,112.97,113.0,112.83,112.89,5925.0,111.5636,111.5933,111.4254,111.4846,5925.0
2024-09-09 11:10:00,112.88,113.01,112.83,112.83,7717.0,111.4747,111.6031,111.4254,111.4254,7717.0
2024-09-09 11:15:00,112.81,112.9,112.69,112.71,6054.0,111.4056,111.4945,111.2871,111.3069,6054.0
2024-09-09 11:20:00,112.72,112.9,112.72,112.85,7069.0,111.3167,111.4945,111.3167,111.4451,7069.0
2024-09-09 11:25:00,112.87,112.87,112.65,112.8,6920.0,111.4649,111.4649,111.2476,111.3957,6920.0
2024-09-09 11:30:00,112.82,112.96,112.81,112.86,8811.0,111.4155,111.5537,111.4056,111.455,8811.0
2024-09-09 11:35:00,112.86,113.0,112.83,112.98,10366.0,111.455,111.5933,111.4254,111.5735,10366.0
2024-09-09 11:40:00,112.97,113.05,112.91,113.0,9283.0,111.5636,111.6426,111.5044,111.5933,9283.0
2024-09-09 11:45:00,112.99,113.21,112.99,113.19,5329.0,111.5834,111.8006,111.5834,111.7809,5329.0
2024-09-09 11:50:00,113.19,113.2,113.11,113.19,6244.0,111.7809,111.7908,111.7019,111.7809,6244.0
2024-09-09 11:55:00,113.17,113.18,113.02,113.07,8785.0,111.7611,111.771,111.613,111.6624,8785.0
2024-09-09 12:00:00,113.06,113.13,113.04,113.04,8736.0,111.6525,111.7216,111.6328,111.6328,8736.0
2024-09-09 12:05:00,112.98,113.04,112.95,113.01,6700.0,111.5735,111.6328,111.5439,111.6031,6700.0
2024-09-09 12:10:00,113.04,113.05,112.93,112.96,6215.0,111.6328,111.6426,111.5241,111.5537,6215.0
2024-09-09 12:15:00,112.95,113.16,112.94,113.16,17227.0,111.5439,111.7513,111.534,111.7513,17227.0
2024-09-09 12:20:00,113.15,113.19,113.09,113.19,8082.0,111.7414,111.7809,111.6821,111.7809,8082.0
2024-09-09 12:25:00,113.17,113.17,113.05,113.06,11679.0,111.7611,111.7611,111.6426,111.6525,11679.0
2024-09-09 12:30:00,113.06,113.08,113.0,113.06,5275.0,111.6525,111.6723,111.5933,111.6525,5275.0
2024-09-09 12:35:00,113.08,113.35,113.08,113.3,7600.0,111.6723,111.9389,111.6723,111.8895,7600.0
2024-09-09 12:40:00,113.31,113.38,113.3,113.32,5270.0,111.8994,111.9685,111.8895,111.9093,5270.0
2024-09-09 12:45:00,113.36,113.39,113.24,113.27,4341.0,111.9488,111.9784,111.8303,111.8599,4341.0
2024-09-09 12:50:00,113.27,113.34,113.24,113.33,8348.0,111.8599,111.929,111.8303,111.9191,8348.0
2024-09-09 12:55:00,113.34,113.48,113.32,113.46,6481.0,111.929,112.0673,111.9093,112.0475,6481.0
2024-09-09 13:00:00,113.48,113.48,113.38,113.4,4405.0,112.0673,112.0673,111.9685,111.9883,4405.0
2024-09-09 13:05:00,113.4,113.47,113.34,113.44,7360.0,111.9883,112.0574,111.929,112.0278,7360.0
2024-09-09 13:10:00,113.46,113.46,113.33,113.37,8871.0,112.0475,112.0475,111.9191,111.9586,8871.0
2024-09-09 13:15:00,113.36,113.42,113.34,113.4,6160.0,111.9488,112.008,111.929,111.9883,6160.0
2024-09-09 13:20:00,113.4,113.43,113.31,113.32,4723.0,111.9883,112.0179,111.8994,111.9093,4723.0
2024-09-09 13:25:00,113.34,113.39,113.34,113.38,7322.0,111.929,111.9784,111.929,111.9685,7322.0
2024-09-09 13:30:00,113.37,113.39,113.26,113.3,9274.0,111.9586,111.9784,111.85,111.8895,9274.0
2024-09-09 13:35:00,113.3,113.37,113.29,113.37,4746.0,111.8895,111.9586,111.8796,111.9586,4746.0
2024-09-09 13:40:00,113.38,113.39,113.18,113.19,8497.0,111.9685,111.9784,111.771,111.7809,8497.0
2024-09-09 13:45:00,113.21,113.28,113.14,113.14,24193.0,111.8006,111.8698,111.7315,111.7315,24193.0
2024-09-09 13:50:00,113.12,113.12,113.04,113.08,3756.0,111.7118,111.7118,111.6328,111.6723,3756.0
2024-09-09 13:55:00,113.08,113.16,113.04,113.12,7146.0,111.6723,111.7513,111.6328,111.7118,7146.0
2024-09-09 14:00:00,113.12,113.17,113.03,113.03,11009.0,111.7118,111.7611,111.6229,111.6229,11009.0
2024-09-09 14:05:00,113.01,113.11,113.0,113.09,6584.0,111.6031,111.7019,111.5933,111.6821,6584.0
2024-09-09 14:10:00,113.08,113.16,113.08,113.16,8055.0,111.6723,111.7513,111.6723,111.7513,8055.0
2024-09-09 14:15:00,113.16,113.19,113.09,113.18,11122.0,111.7513,111.7809,111.6821,111.771,11122.0
2024-09-09 14:20:00,113.18,113.34,113.18,113.34,7096.0,111.771,111.929,111.771,111.929,7096.0
2024-09-09 14:25:00,113.34,113.39,113.33,113.34,6440.0,111.929,111.9784,111.9191,111.929,6440.0
2024-09-09 14:30:00,113.35,113.4,113.29,113.33,7520.0,111.9389,111.9883,111.8796,111.9191,7520.0
2024-09-09 14:35:00,113.34,113.4,113.29,113.32,12067.0,111.929,111.9883,111.8796,111.9093,12067.0
2024-09-09 14:40:00,113.32,113.54,113.28,113.53,8175.0,111.9093,112.1265,111.8698,112.1167,8175.0
2024-09-09 14:45:00,113.52,113.62,113.44,113.61,7912.0,112.1068,112.2055,112.0278,112.1957,7912.0
2024-09-09 14:50:00,113.62,113.67,113.55,113.6,8302.0,112.2055,112.2549,112.1364,112.1858,8302.0
2024-09-09 14:55:00,113.61,113.64,113.53,113.53,11077.0,112.1957,112.2253,112.1167,112.1167,11077.0
2024-09-09 15:00:00,113.52,113.56,113.4,113.41,16582.0,112.1068,112.1463,111.9883,111.9981,16582.0
2024-09-09 15:05:00,113.41,113.46,113.36,113.36,12871.0,111.9981,112.0475,111.9488,111.9488,12871.0
2024-09-09 15:10:00,113.36,113.4,113.31,113.34,11593.0,111.9488,111.9883,111.8994,111.929,11593.0
2024-09-09 15:15:00,113.33,113.4,113.26,113.26,10264.0,111.9191,111.9883,111.85,111.85,10264.0
2024-09-09 15:20:00,113.26,113.26,113.14,113.15,12259.0,111.85,111.85,111.7315,111.7414,12259.0
2024-09-09 15:25:00,113.13,113.24,113.11,113.22,12261.0,111.7216,111.8303,111.7019,111.8105,12261.0
2024-09-09 15:30:00,113.22,113.22,113.03,113.13,21554.0,111.8105,111.8105,111.6229,111.7216,21554.0
2024-09-09 15:35:00,113.12,113.29,113.06,113.28,34388.0,111.7118,111.8796,111.6525,111.8698,34388.0
2024-09-09 15:40:00,113.26,113.33,113.13,113.17,30550.0,111.85,111.9191,111.7216,111.7611,30550.0
2024-09-09 15:45:00,113.13,113.15,112.85,112.86,44320.0,111.7216,111.7414,111.4451,111.455,44320.0
2024-09-09 15:50:00,112.86,112.91,112.58,112.74,48447.0,111.455,111.5044,111.1785,111.3365,48447.0
2024-09-09 15:55:00,112.74,112.85,112.67,112.8,123701.0,111.3365,111.4451,111.2674,111.3957,123701.0
2024-09-10 09:30:00,112.97,113.58,112.37,112.76,13314.0,111.5636,112.166,110.9711,111.3562,13314.0
2024-09-10 09:35:00,112.72,114.17,112.72,114.15,4795.0,111.3167,112.7487,111.3167,112.7289,4795.0
2024-09-10 09:40:00,114.02,114.3,113.41,113.62,7031.0,112.6006,112.8771,111.9981,112.2055,7031.0
2024-09-10 09:45:00,113.79,113.87,113.48,113.59,7766.0,112.3734,112.4524,112.0673,112.1759,7766.0
2024-09-10 09:50:00,113.76,114.14,113.61,114.06,39908.0,112.3438,112.7191,112.1957,112.6401,39908.0
2024-09-10 09:55:00,113.98,114.08,113.85,114.08,18939.0,112.5611,112.6598,112.4327,112.6598,18939.0
2024-09-10 10:00:00,113.99,114.06,113.79,114.06,14610.0,112.5709,112.6401,112.3734,112.6401,14610.0
2024-09-10 10:05:00,113.91,114.1,113.8,114.08,7004.0,112.4919,112.6796,112.3833,112.6598,7004.0
2024-09-10 10:10:00,114.08,114.48,114.05,114.47,25714.0,112.6598,113.0548,112.6302,113.045,25714.0
2024-09-10 10:15:00,114.4,114.67,114.37,114.65,14485.0,112.9758,113.2425,112.9462,113.2227,14485.0
2024-09-10 10:20:00,114.65,114.73,114.57,114.59,7653.0,113.2227,113.3017,113.1437,113.1635,7653.0
2024-09-10 10:25:00,114.54,114.58,114.4,114.5,5611.0,113.1141,113.1536,112.9758,113.0746,5611.0
2024-09-10 10:30:00,114.5,114.76,114.47,114.73,71436.0,113.0746,113.3313,113.045,113.3017,71436.0
2024-09-10 10:35:00,114.72,114.77,114.67,114.75,12270.0,113.2918,113.3412,113.2425,113.3215,12270.0
2024-09-10 10:40:00,114.78,114.85,114.53,114.61,10352.0,113.3511,113.4202,113.1042,113.1832,10352.0
2024-09-10 10:45:00,114.64,114.7,114.43,114.46,5940.0,113.2128,113.2721,113.0054,113.0351,5940.0
2024-09-10 10:50:00,114.4,114.5,114.38,114.45,7349.0,112.9758,113.0746,112.9561,113.0252,7349.0
2024-09-10 10:55:00,114.43,114.45,114.23,114.42,13359.0,113.0054,113.0252,112.8079,112.9956,13359.0
2024-09-10 11:00:00,114.42,114.55,114.35,114.51,4929.0,112.9956,113.124,112.9264,113.0845,4929.0
2024-09-10 11:05:00,114.52,114.74,114.44,114.71,6649.0,113.0943,113.3116,113.0153,113.282,6649.0
2024-09-10 11:10:00,114.75,114.77,114.62,114.62,5106.0,113.3215,113.3412,113.1931,113.1931,5106.0
2024-09-10 11:15:00,114.67,114.68,114.45,114.49,5518.0,113.2425,113.2523,113.0252,113.0647,5518.0
2024-09-10 11:20:00,114.46,114.54,114.39,114.46,22958.0,113.0351,113.1141,112.9659,113.0351,22958.0
2024-09-10 11:25:00,114.44,114.49,114.44,114.45,3434.0,113.0153,113.0647,113.0153,113.0252,3434.0
2024-09-10 11:30:00,114.46,114.46,114.34,114.38,9293.0,113.0351,113.0351,112.9166,112.9561,9293.0
2024-09-10 11:35:00,114.41,114.5,114.38,114.42,14325.0,112.9857,113.0746,112.9561,112.9956,14325.0
2024-09-10 11:40:00,114.42,114.45,114.35,114.42,5021.0,112.9956,113.0252,112.9264,112.9956,5021.0
2024-09-10 11:45:00,114.42,114.43,114.23,114.25,5110.0,112.9956,113.0054,112.8079,112.8277,5110.0
2024-09-10 11:50:00,114.2,114.22,114.01,114.06,5661.0,112.7783,112.7981,112.5907,112.6401,5661.0
2024-09-10 11:55:00,114.09,114.12,114.02,114.05,5955.0,112.6697,112.6993,112.6006,112.6302,5955.0
2024-09-10 12:00:00,114.0,114.0,113.8,113.84,2687.0,112.5808,112.5808,112.3833,112.4228,2687.0
2024-09-10 12:05:00,113.83,113.86,113.79,113.83,3214.0,112.4129,112.4425,112.3734,112.4129,3214.0
2024-09-10 12:10:00,113.84,113.96,113.82,113.96,9343.0,112.4228,112.5413,112.403,112.5413,9343.0
2024-09-10 12:15:00,114.0,114.15,113.97,114.15,6030.0,112.5808,112.7289,112.5512,112.7289,6030.0
2024-09-10 12:20:00,114.15,114.22,114.13,114.16,6947.0,112.7289,112.7981,112.7092,112.7388,6947.0
2024-09-10 12:25:00,114.19,114.35,114.17,114.33,6345.0,112.7684,112.9264,112.7487,112.9067,6345.0
2024-09-10 12:30:00,114.34,114.53,114.34,114.47,9935.0,112.9166,113.1042,112.9166,113.045,9935.0
2024-09-10 12:35:00,114.46,114.5,114.43,114.44,4321.0,113.0351,113.0746,113.0054,113.0153,4321.0
2024-09-10 12:40:00,114.47,114.48,114.36,114.4,6001.0,113.045,113.0548,112.9363,112.9758,6001.0
2024-09-10 12:45:00,114.4,114.58,114.38,114.58,10536.0,112.9758,113.1536,112.9561,113.1536,10536.0
2024-09-10 12:50:00,114.56,114.73,114.55,114.7,15626.0,113.1338,113.3017,113.124,113.2721,15626.0
2024-09-10 12:55:00,114.7,114.7,114.56,114.6,12389.0,113.2721,113.2721,113.1338,113.1733,12389.0
2024-09-10 13:00:00,114.56,114.62,114.55,114.61,10672.0,113.1338,113.1931,113.124,113.1832,10672.0
2024-09-10 13:05:00,114.59,114.65,114.58,114.62,6261.0,113.1635,113.2227,113.1536,113.1931,6261.0
2024-09-10 13:10:00,114.63,114.75,114.6,114.72,5171.0,113.203,113.3215,113.1733,113.2918,5171.0
2024-09-10 13:15:00,114.72,114.73,114.64,114.64,25105.0,113.2918,113.3017,113.2128,113.2128,25105.0
2024-09-10 13:20:00,114.68,114.69,114.58,114.6,6594.0,113.2523,113.2622,113.1536,113.1733,6594.0
2024-09-10 13:25:00,114.61,114.66,114.58,114.63,5935.0,113.1832,113.2326,113.1536,113.203,5935.0
2024-09-10 13:30:00,114.61,114.67,114.55,114.57,6786.0,113.1832,113.2425,113.124,113.1437,6786.0
2024-09-10 13:35:00,114.59,114.69,114.56,114.67,7025.0,113.1635,113.2622,113.1338,113.2425,7025.0
2024-09-10 13:40:00,114.69,114.78,114.66,114.76,19634.0,113.2622,113.3511,113.2326,113.3313,19634.0
2024-09-10 13:45:00,114.78,114.78,114.64,114.65,4220.0,113.3511,113.3511,113.2128,113.2227,4220.0
2024-09-10 13:50:00,114.64,114.67,114.56,114.59,3777.0,113.2128,113.2425,113.1338,113.1635,3777.0
2024-09-10 13:55:00,114.6,114.71,114.6,114.7,6134.0,113.1733,113.282,113.1733,113.2721,6134.0
2024-09-10 14:00:00,114.69,114.71,114.54,114.62,6438.0,113.2622,113.282,113.1141,113.1931,6438.0
2024-09-10 14:05:00,114.6,114.72,114.59,114.72,6372.0,113.1733,113.2918,113.1635,113.2918,6372.0
2024-09-10 14:10:00,114.71,114.72,114.6,114.6,8274.0,113.282,113.2918,113.1733,113.1733,8274.0
2024-09-10 14:15:00,114.61,114.7,114.54,114.69,7154.0,113.1832,113.2721,113.1141,113.2622,7154.0
2024-09-10 14:20:00,114.69,114.72,114.63,114.71,10009.0,113.2622,113.2918,113.203,113.282,10009.0
2024-09-10 14:25:00,114.71,114.77,114.67,114.75,6450.0,113.282,113.3412,113.2425,113.3215,6450.0
2024-09-10 14:30:00,114.75,114.84,114.74,114.8,11218.0,113.3215,113.4103,113.3116,113.3708,11218.0
2024-09-10 14:35:00,114.8,114.83,114.76,114.79,6561.0,113.3708,113.4005,113.3313,113.361,6561.0
2024-09-10 14:40:00,114.79,114.82,114.76,114.81,13194.0,113.361,113.3906,113.3313,113.3807,13194.0
2024-09-10 14:45:00,114.79,114.84,114.74,114.77,12170.0,113.361,113.4103,113.3116,113.3412,12170.0
2024-09-10 14:50:00,114.77,114.85,114.77,114.84,22524.0,113.3412,113.4202,113.3412,113.4103,22524.0
2024-09-10 14:55:00,114.86,115.15,114.86,115.15,27649.0,113.4301,113.7165,113.4301,113.7165,27649.0
2024-09-10 15:00:00,115.14,115.18,115.05,115.05,31134.0,113.7066,113.7461,113.6177,113.6177,31134.0
2024-09-10 15:05:00,115.05,115.08,114.98,114.98,20317.0,113.6177,113.6474,113.5486,113.5486,20317.0
2024-09-10 15:10:00,114.96,115.01,114.79,114.81,19149.0,113.5289,113.5782,113.361,113.3807,19149.0
2024-09-10 15:15:00,114.8,114.81,114.58,114.64,30997.0,113.3708,113.3807,113.1536,113.2128,30997.0
2024-09-10 15:20:00,114.65,114.84,114.63,114.84,22506.0,113.2227,113.4103,113.203,113.4103,22506.0
2024-09-10 15:25:00,114.84,114.96,114.79,114.91,36603.0,113.4103,113.5289,113.361,113.4795,36603.0
2024-09-10 15:30:00,114.9,114.97,114.72,114.97,17287.0,113.4696,113.5387,113.2918,113.5387,17287.0
2024-09-10 15:35:00,114.96,115.0,114.88,114.88,30786.0,113.5289,113.5684,113.4498,113.4498,30786.0
2024-09-10 15:40:00,114.87,114.94,114.58,114.68,38583.0,113.44,113.5091,113.1536,113.2523,38583.0
2024-09-10 15:45:00,114.68,114.91,114.64,114.79,48232.0,113.2523,113.4795,113.2128,113.361,48232.0
2024-09-10 15:50:00,114.76,114.96,114.74,114.87,64402.0,113.3313,113.5289,113.3116,113.44,64402.0
2024-09-10 15:55:00,114.87,114.88,114.26,114.34,185610.0,113.44,113.4498,112.8376,112.9166,185610.0
2024-09-11 09:30:00,113.75,113.83,113.39,113.48,20642.0,112.3339,112.4129,111.9784,112.0673,20642.0
2024-09-11 09:35:00,113.48,113.65,113.48,113.57,3300.0,112.0673,112.2352,112.0673,112.1562,3300.0
2024-09-11 09:40:00,113.73,113.89,113.57,113.6,22416.0,112.3142,112.4722,112.1562,112.1858,22416.0
2024-09-11 09:45:00,113.49,113.68,113.09,113.19,17447.0,112.0772,112.2648,111.6821,111.7809,17447.0
2024-09-11 09:50:00,113.27,113.41,113.24,113.4,2287.0,111.8599,111.9981,111.8303,111.9883,2287.0
2024-09-11 09:55:00,113.24,113.27,112.96,112.96,27702.0,111.8303,111.8599,111.5537,111.5537,27702.0
2024-09-11 10:00:00,112.89,112.89,112.45,112.46,3800.0,111.4846,111.4846,111.0501,111.06,3800.0
2024-09-11 10:05:00,112.47,112.76,112.45,112.75,14294.0,111.0698,111.3562,111.0501,111.3464,14294.0
2024-09-11 10:10:00,112.72,112.75,112.44,112.56,17369.0,111.3167,111.3464,111.0402,111.1587,17369.0
2024-09-11 10:15:00,112.57,112.61,112.32,112.47,34823.0,111.1686,111.2081,110.9217,111.0698,34823.0
2024-09-11 10:20:00,112.51,112.66,112.49,112.58,13355.0,111.1094,111.2575,111.0896,111.1785,13355.0
2024-09-11 10:25:00,112.58,112.71,112.49,112.71,13400.0,111.1785,111.3069,111.0896,111.3069,13400.0
2024-09-11 10:30:00,112.64,112.74,112.57,112.71,11250.0,111.2377,111.3365,111.1686,111.3069,11250.0
2024-09-11 10:35:00,112.75,112.83,112.66,112.81,12147.0,111.3464,111.4254,111.2575,111.4056,12147.0
2024-09-11 10:40:00,112.82,112.82,112.71,112.82,7996.0,111.4155,111.4155,111.3069,111.4155,7996.0
2024-09-11 10:45:00,112.79,112.92,112.79,112.88,8736.0,111.3859,111.5142,111.3859,111.4747,8736.0
2024-09-11 10:50:00,112.91,112.97,112.9,112.93,25198.0,111.5044,111.5636,111.4945,111.5241,25198.0
2024-09-11 10:55:00,112.94,112.98,112.72,112.73,29533.0,111.534,111.5735,111.3167,111.3266,29533.0
2024-09-11 11:00:00,112.73,112.76,112.58,112.75,12388.0,111.3266,111.3562,111.1785,111.3464,12388.0
2024-09-11 11:05:00,112.74,112.87,112.59,112.86,14575.0,111.3365,111.4649,111.1884,111.455,14575.0
2024-09-11 11:10:00,112.85,112.85,112.69,112.72,6390.0,111.4451,111.4451,111.2871,111.3167,6390.0
2024-09-11 11:15:00,112.72,112.79,112.66,112.66,8776.0,111.3167,111.3859,111.2575,111.2575,8776.0
2024-09-11 11:20:00,112.69,112.74,112.66,112.69,12458.0,111.2871,111.3365,111.2575,111.2871,12458.0
2024-09-11 11:25:00,112.67,112.79,112.65,112.75,7495.0,111.2674,111.3859,111.2476,111.3464,7495.0
2024-09-11 11:30:00,112.76,112.81,112.74,112.8,5230.0,111.3562,111.4056,111.3365,111.3957,5230.0
2024-09-11 11:35:00,112.8,112.9,112.79,112.85,9221.0,111.3957,111.4945,111.3859,111.4451,9221.0
2024-09-11 11:40:00,112.87,112.93,112.87,112.9,6042.0,111.4649,111.5241,111.4649,111.4945,6042.0
2024-09-11 11:45:00,112.92,112.92,112.76,112.79,4259.0,111.5142,111.5142,111.3562,111.3859,4259.0
2024-09-11 11:50:00,112.79,112.79,112.7,112.77,7967.0,111.3859,111.3859,111.297,111.3661,7967.0
2024-09-11 11:55:00,112.76,112.83,112.68,112.81,13414.0,111.3562,111.4254,111.2772,111.4056,13414.0
2024-09-11 12:00:00,112.8,112.81,112.72,112.8,5547.0,111.3957,111.4056,111.3167,111.3957,5547.0
2024-09-11 12:05:00,112.82,112.94,112.82,112.84,12168.0,111.4155,111.534,111.4155,111.4352,12168.0
2024-09-11 12:10:00,112.84,112.93,112.78,112.85,9623.0,111.4352,111.5241,111.376,111.4451,9623.0
2024-09-11 12:15:00,112.84,112.88,112.8,112.88,7300.0,111.4352,111.4747,111.3957,111.4747,7300.0
2024-09-11 12:20:00,112.87,112.88,112.8,112.85,6366.0,111.4649,111.4747,111.3957,111.4451,6366.0
2024-09-11 12:25:00,112.84,113.02,112.83,112.97,8563.0,111.4352,111.613,111.4254,111.5636,8563.0
2024-09-11 12:30:00,113.0,113.05,112.88,113.01,6717.0,111.5933,111.6426,111.4747,111.6031,6717.0
2024-09-11 12:35:00,113.02,113.17,113.02,113.17,6917.0,111.613,111.7611,111.613,111.7611,6917.0
2024-09-11 12:40:00,113.15,113.2,113.15,113.2,4986.0,111.7414,111.7908,111.7414,111.7908,4986.0
2024-09-11 12:45:00,113.19,113.3,113.18,113.3,3795.0,111.7809,111.8895,111.771,111.8895,3795.0
2024-09-11 12:50:00,113.31,113.34,113.23,113.3,11725.0,111.8994,111.929,111.8204,111.8895,11725.0
2024-09-11 12:55:00,113.3,113.34,113.26,113.29,4961.0,111.8895,111.929,111.85,111.8796,4961.0
2024-09-11 13:00:00,113.29,113.34,113.29,113.29,3573.0,111.8796,111.929,111.8796,111.8796,3573.0
2024-09-11 13:05:00,113.29,113.42,113.28,113.4,5741.0,111.8796,112.008,111.8698,111.9883,5741.0
2024-09-11 13:10:00,113.43,113.47,113.36,113.39,4326.0,112.0179,112.0574,111.9488,111.9784,4326.0
2024-09-11 13:15:00,113.39,113.39,113.31,113.33,3001.0,111.9784,111.9784,111.8994,111.9191,3001.0
2024-09-11 13:20:00,113.32,113.34,113.19,113.2,4436.0,111.9093,111.929,111.7809,111.7908,4436.0
2024-09-11 13:25:00,113.23,113.29,113.2,113.21,4434.0,111.8204,111.8796,111.7908,111.8006,4434.0
2024-09-11 13:30:00,113.23,113.3,113.18,113.3,5662.0,111.8204,111.8895,111.771,111.8895,5662.0
2024-09-11 13:35:00,113.27,113.3,113.23,113.26,6937.0,111.8599,111.8895,111.8204,111.85,6937.0
2024-09-11 13:40:00,113.27,113.27,113.14,113.14,5702.0,111.8599,111.8599,111.7315,111.7315,5702.0
2024-09-11 13:45:00,113.15,113.21,113.11,113.2,7247.0,111.7414,111.8006,111.7019,111.7908,7247.0
2024-09-11 13:50:00,113.21,113.25,113.17,113.18,5870.0,111.8006,111.8401,111.7611,111.771,5870.0
2024-09-11 13:55:00,113.17,113.19,113.03,113.09,6776.0,111.7611,111.7809,111.6229,111.6821,6776.0
2024-09-11 14:00:00,113.09,113.12,113.05,113.12,3810.0,111.6821,111.7118,111.6426,111.7118,3810.0
2024-09-11 14:05:00,113.07,113.09,113.0,113.06,6224.0,111.6624,111.6821,111.5933,111.6525,6224.0
2024-09-11 14:10:00,113.07,113.14,113.05,113.07,9359.0,111.6624,111.7315,111.6426,111.6624,9359.0
2024-09-11 14:15:00,113.06,113.06,112.96,112.97,11382.0,111.6525,111.6525,111.5537,111.5636,11382.0
2024-09-11 14:20:00,112.95,112.96,112.84,112.87,6283.0,111.5439,111.5537,111.4352,111.4649,6283.0
2024-09-11 14:25:00,112.86,112.89,112.7,112.74,18742.0,111.455,111.4846,111.297,111.3365,18742.0
2024-09-11 14:30:00,112.73,112.83,112.7,112.82,19693.0,111.3266,111.4254,111.297,111.4155,19693.0
2024-09-11 14:35:00,112.82,113.09,112.79,113.09,13975.0,111.4155,111.6821,111.3859,111.6821,13975.0
2024-09-11 14:40:00,113.1,113.13,112.94,113.03,11376.0,111.692,111.7216,111.534,111.6229,11376.0
2024-09-11 14:45:00,113.05,113.16,113.02,113.13,11350.0,111.6426,111.7513,111.613,111.7216,11350.0
2024-09-11 14:50:00,113.13,113.28,113.13,113.27,20425.0,111.7216,111.8698,111.7216,111.8599,20425.0
2024-09-11 14:55:00,113.25,113.5,113.25,113.45,15355.0,111.8401,112.087,111.8401,112.0376,15355.0
2024-09-11 15:00:00,113.45,113.53,113.42,113.51,7506.0,112.0376,112.1167,112.008,112.0969,7506.0
2024-09-11 15:05:00,113.52,113.53,113.38,113.4,21200.0,112.1068,112.1167,111.9685,111.9883,21200.0
2024-09-11 15:10:00,113.41,113.42,113.28,113.28,10910.0,111.9981,112.008,111.8698,111.8698,10910.0
2024-09-11 15:15:00,113.28,113.41,113.28,113.39,7820.0,111.8698,111.9981,111.8698,111.9784,7820.0
2024-09-11 15:20:00,113.39,113.54,113.31,113.52,11584.0,111.9784,112.1265,111.8994,112.1068,11584.0
2024-09-11 15:25:00,113.54,113.68,113.54,113.59,10165.0,112.1265,112.2648,112.1265,112.1759,10165.0
2024-09-11 15:30:00,113.62,113.64,113.35,113.42,10727.0,112.2055,112.2253,111.9389,112.008,10727.0
2024-09-11 15:35:00,113.4,113.48,113.3,113.3,10589.0,111.9883,112.0673,111.8895,111.8895,10589.0
2024-09-11 15:40:00,113.31,113.34,113.05,113.07,23390.0,111.8994,111.929,111.6426,111.6624,23390.0
2024-09-11 15:45:00,113.05,113.31,113.01,113.19,35369.0,111.6426,111.8994,111.6031,111.7809,35369.0
2024-09-11 15:50:00,113.13,113.36,112.98,113.35,42125.0,111.7216,111.9488,111.5735,111.9389,42125.0
2024-09-11 15:55:00,113.32,113.48,113.27,113.3,149285.0,111.9093,112.0673,111.8599,111.8895,149285.0
2024-09-12 09:30:00,113.28,113.56,112.92,112.93,10113.0,111.8698,112.1463,111.5142,111.5241,10113.0
2024-09-12 09:35:00,112.93,113.36,112.87,113.36,4514.0,111.5241,111.9488,111.4649,111.9488,4514.0
2024-09-12 09:40:00,112.94,113.28,112.93,113.16,2813.0,111.534,111.8698,111.5241,111.7513,2813.0
2024-09-12 09:45:00,113.03,113.23,113.02,113.22,4156.0,111.6229,111.8204,111.613,111.8105,4156.0
2024-09-12 09:50:00,113.3,113.3,112.73,112.74,5031.0,111.8895,111.8895,111.3266,111.3365,5031.0
2024-09-12 09:55:00,112.64,112.8,112.49,112.49,1579.0,111.2377,111.3957,111.0896,111.0896,1579.0
2024-09-12 10:00:00,112.49,112.94,112.45,112.94,7035.0,111.0896,111.534,111.0501,111.534,7035.0
2024-09-12 10:05:00,112.97,113.14,112.95,113.02,5988.0,111.5636,111.7315,111.5439,111.613,5988.0
2024-09-12 10:10:00,113.0,113.09,112.87,113.09,4454.0,111.5933,111.6821,111.4649,111.6821,4454.0
2024-09-12 10:15:00,113.05,113.07,112.9,112.98,4045.0,111.6426,111.6624,111.4945,111.5735,4045.0
2024-09-12 10:20:00,112.98,113.09,112.98,113.06,5610.0,111.5735,111.6821,111.5735,111.6525,5610.0
2024-09-12 10:25:00,113.05,113.05,112.89,112.92,15891.0,111.6426,111.6426,111.4846,111.5142,15891.0
2024-09-12 10:30:00,112.93,112.98,112.74,112.79,3665.0,111.5241,111.5735,111.3365,111.3859,3665.0
2024-09-12 10:35:00,112.78,112.88,112.71,112.8,4624.0,111.376,111.4747,111.3069,111.3957,4624.0
2024-09-12 10:40:00,112.76,112.88,112.73,112.88,4850.0,111.3562,111.4747,111.3266,111.4747,4850.0
2024-09-12 10:45:00,112.88,113.02,112.81,113.02,8750.0,111.4747,111.613,111.4056,111.613,8750.0
2024-09-12 10:50:00,113.02,113.02,112.84,112.87,7327.0,111.613,111.613,111.4352,111.4649,7327.0
2024-09-12 10:55:00,112.89,113.06,112.87,112.9,5506.0,111.4846,111.6525,111.4649,111.4945,5506.0
2024-09-12 11:00:00,112.87,113.09,112.85,113.08,6299.0,111.4649,111.6821,111.4451,111.6723,6299.0
2024-09-12 11:05:00,113.08,113.08,112.99,113.0,1587.0,111.6723,111.6723,111.5834,111.5933,1587.0
2024-09-12 11:10:00,112.96,113.02,112.8,113.02,4862.0,111.5537,111.613,111.3957,111.613,4862.0
2024-09-12 11:15:00,113.04,113.07,112.86,112.86,7711.0,111.6328,111.6624,111.455,111.455,7711.0
2024-09-12 11:20:00,112.87,113.12,112.87,113.07,7273.0,111.4649,111.7118,111.4649,111.6624,7273.0
2024-09-12 11:25:00,113.11,113.11,112.96,112.96,4500.0,111.7019,111.7019,111.5537,111.5537,4500.0
2024-09-12 11:30:00,113.03,113.07,112.94,113.0,3644.0,111.6229,111.6624,111.534,111.5933,3644.0
2024-09-12 11:35:00,112.98,113.08,112.97,113.06,3515.0,111.5735,111.6723,111.5636,111.6525,3515.0
2024-09-12 11:40:00,113.03,113.1,112.98,113.05,7665.0,111.6229,111.692,111.5735,111.6426,7665.0
2024-09-12 11:45:00,113.04,113.09,112.95,112.98,9397.0,111.6328,111.6821,111.5439,111.5735,9397.0
2024-09-12 11:50:00,112.98,112.98,112.79,112.85,3273.0,111.5735,111.5735,111.3859,111.4451,3273.0
2024-09-12 11:55:00,112.8,112.8,112.72,112.77,3257.0,111.3957,111.3957,111.3167,111.3661,3257.0
2024-09-12 12:00:00,112.77,112.85,112.75,112.78,4688.0,111.3661,111.4451,111.3464,111.376,4688.0
2024-09-12 12:05:00,112.77,112.84,112.72,112.8,6151.0,111.3661,111.4352,111.3167,111.3957,6151.0
2024-09-12 12:10:00,112.85,112.85,112.73,112.76,3224.0,111.4451,111.4451,111.3266,111.3562,3224.0
2024-09-12 12:15:00,112.75,112.86,112.73,112.86,5261.0,111.3464,111.455,111.3266,111.455,5261.0
2024-09-12 12:20:00,112.8,112.91,112.75,112.76,7903.0,111.3957,111.5044,111.3464,111.3562,7903.0
2024-09-12 12:25:00,112.78,112.8,112.74,112.75,3453.0,111.376,111.3957,111.3365,111.3464,3453.0
2024-09-12 12:30:00,112.76,112.85,112.75,112.85,3451.0,111.3562,111.4451,111.3464,111.4451,3451.0
2024-09-12 12:35:00,112.84,112.93,112.83,112.88,6498.0,111.4352,111.5241,111.4254,111.4747,6498.0
2024-09-12 12:40:00,112.9,113.08,112.89,113.08,4626.0,111.4945,111.6723,111.4846,111.6723,4626.0
2024-09-12 12:45:00,113.09,113.18,113.09,113.13,4562.0,111.6821,111.771,111.6821,111.7216,4562.0
2024-09-12 12:50:00,113.17,113.25,113.14,113.16,4704.0,111.7611,111.8401,111.7315,111.7513,4704.0
2024-09-12 12:55:00,113.14,113.16,113.1,113.16,2575.0,111.7315,111.7513,111.692,111.7513,2575.0
2024-09-12 13:00:00,113.16,113.19,113.13,113.16,2042.0,111.7513,111.7809,111.7216,111.7513,2042.0
2024-09-12 13:05:00,113.16,113.26,113.14,113.22,3308.0,111.7513,111.85,111.7315,111.8105,3308.0
2024-09-12 13:10:00,113.23,113.24,113.18,113.21,2437.0,111.8204,111.8303,111.771,111.8006,2437.0
2024-09-12 13:15:00,113.25,113.26,113.21,113.21,3970.0,111.8401,111.85,111.8006,111.8006,3970.0
2024-09-12 13:20:00,113.22,113.28,113.2,113.25,9205.0,111.8105,111.8698,111.7908,111.8401,9205.0
2024-09-12 13:25:00,113.26,113.28,113.07,113.07,8129.0,111.85,111.8698,111.6624,111.6624,8129.0
2024-09-12 13:30:00,113.07,113.07,113.02,113.02,5000.0,111.6624,111.6624,111.613,111.613,5000.0
2024-09-12 13:35:00,113.06,113.06,112.91,112.93,13556.0,111.6525,111.6525,111.5044,111.5241,13556.0
2024-09-12 13:40:00,112.91,113.02,112.91,112.99,7329.0,111.5044,111.613,111.5044,111.5834,7329.0
2024-09-12 13:45:00,113.01,113.01,112.85,112.85,11438.0,111.6031,111.6031,111.4451,111.4451,11438.0
2024-09-12 13:50:00,112.86,112.89,112.67,112.67,8378.0,111.455,111.4846,111.2674,111.2674,8378.0
2024-09-12 13:55:00,112.67,112.75,112.51,112.51,14083.0,111.2674,111.3464,111.1094,111.1094,14083.0
2024-09-12 14:00:00,112.54,112.57,112.5,112.5,4722.0,111.139,111.1686,111.0995,111.0995,4722.0
2024-09-12 14:05:00,112.5,112.73,112.5,112.7,10751.0,111.0995,111.3266,111.0995,111.297,10751.0
2024-09-12 14:10:00,112.7,112.76,112.69,112.72,7438.0,111.297,111.3562,111.2871,111.3167,7438.0
2024-09-12 14:15:00,112.72,112.74,112.62,112.65,18196.0,111.3167,111.3365,111.218,111.2476,18196.0
2024-09-12 14:20:00,112.65,112.7,112.61,112.7,13415.0,111.2476,111.297,111.2081,111.297,13415.0
2024-09-12 14:25:00,112.71,112.88,112.69,112.87,10650.0,111.3069,111.4747,111.2871,111.4649,10650.0
2024-09-12 14:30:00,112.89,113.06,112.87,112.92,13036.0,111.4846,111.6525,111.4649,111.5142,13036.0
2024-09-12 14:35:00,112.91,112.99,112.91,112.94,8072.0,111.5044,111.5834,111.5044,111.534,8072.0
2024-09-12 14:40:00,112.93,112.96,112.91,112.95,5902.0,111.5241,111.5537,111.5044,111.5439,5902.0
2024-09-12 14:45:00,112.93,112.94,112.83,112.83,7647.0,111.5241,111.534,111.4254,111.4254,7647.0
2024-09-12 14:50:00,112.81,112.82,112.64,112.73,6476.0,111.4056,111.4155,111.2377,111.3266,6476.0
2024-09-12 14:55:00,112.72,112.81,112.71,112.81,5923.0,111.3167,111.4056,111.3069,111.4056,5923.0
2024-09-12 15:00:00,112.79,112.82,112.63,112.63,7056.0,111.3859,111.4155,111.2279,111.2279,7056.0
2024-09-12 15:05:00,112.62,112.78,112.62,112.78,4017.0,111.218,111.376,111.218,111.376,4017.0
2024-09-12 15:10:00,112.72,112.77,112.71,112.74,3072.0,111.3167,111.3661,111.3069,111.3365,3072.0
2024-09-12 15:15:00,112.74,112.76,112.72,112.75,6024.0,111.3365,111.3562,111.3167,111.3464,6024.0
2024-09-12 15:20:00,112.73,112.8,112.71,112.77,11707.0,111.3266,111.3957,111.3069,111.3661,11707.0
2024-09-12 15:25:00,112.77,112.83,112.76,112.76,9120.0,111.3661,111.4254,111.3562,111.3562,9120.0
2024-09-12 15:30:00,112.75,112.75,112.65,112.65,12643.0,111.3464,111.3464,111.2476,111.2476,12643.0
2024-09-12 15:35:00,112.67,112.79,112.67,112.77,16960.0,111.2674,111.3859,111.2674,111.3661,16960.0
2024-09-12 15:40:00,112.77,112.77,112.49,112.52,26160.0,111.3661,111.3661,111.0896,111.1192,26160.0
2024-09-12 15:45:00,112.52,112.63,112.47,112.51,36085.0,111.1192,111.2279,111.0698,111.1094,36085.0
2024-09-12 15:50:00,112.49,112.54,112.34,112.42,32153.0,111.0896,111.139,110.9415,111.0205,32153.0
2024-09-12 15:55:00,112.43,112.5,112.3,112.37,145742.0,111.0303,111.0995,110.902,110.9711,145742.0
2024-09-13 09:30:00,112.5,112.54,112.04,112.5,11214.0,111.0995,111.139,110.6452,111.0995,11214.0
2024-09-13 09:35:00,112.57,113.31,112.53,113.18,9659.0,111.1686,111.8994,111.1291,111.771,9659.0
2024-09-13 09:40:00,113.08,113.51,113.08,113.43,2764.0,111.6723,112.0969,111.6723,112.0179,2764.0
2024-09-13 09:45:00,113.55,113.83,113.53,113.76,4598.0,112.1364,112.4129,112.1167,112.3438,4598.0
2024-09-13 09:50:00,113.81,113.82,113.53,113.57,7472.0,112.3932,112.403,112.1167,112.1562,7472.0
2024-09-13 09:55:00,113.66,113.77,113.49,113.67,3993.0,112.245,112.3537,112.0772,112.2549,3993.0
2024-09-13 10:00:00,113.75,113.75,113.29,113.33,7230.0,112.3339,112.3339,111.8796,111.9191,7230.0
2024-09-13 10:05:00,113.34,113.34,112.93,112.98,3721.0,111.929,111.929,111.5241,111.5735,3721.0
2024-09-13 10:10:00,113.02,113.4,113.02,113.37,4078.0,111.613,111.9883,111.613,111.9586,4078.0
2024-09-13 10:15:00,113.32,113.37,113.25,113.25,2738.0,111.9093,111.9586,111.8401,111.8401,2738.0
2024-09-13 10:20:00,113.21,113.41,113.2,113.31,6834.0,111.8006,111.9981,111.7908,111.8994,6834.0
2024-09-13 10:25:00,113.27,113.32,113.19,113.23,2747.0,111.8599,111.9093,111.7809,111.8204,2747.0
2024-09-13 10:30:00,113.26,113.26,113.05,113.05,5503.0,111.85,111.85,111.6426,111.6426,5503.0
2024-09-13 10:35:00,113.05,113.35,113.04,113.31,8023.0,111.6426,111.9389,111.6328,111.8994,8023.0
2024-09-13 10:40:00,113.34,113.4,113.21,113.25,4673.0,111.929,111.9883,111.8006,111.8401,4673.0
2024-09-13 10:45:00,113.29,113.45,113.28,113.45,2361.0,111.8796,112.0376,111.8698,112.0376,2361.0
2024-09-13 10:50:00,113.47,113.47,113.37,113.38,4418.0,112.0574,112.0574,111.9586,111.9685,4418.0
2024-09-13 10:55:00,113.39,113.48,113.26,113.32,16391.0,111.9784,112.0673,111.85,111.9093,16391.0
2024-09-13 11:00:00,113.32,113.39,113.29,113.3,2551.0,111.9093,111.9784,111.8796,111.8895,2551.0
2024-09-13 11:05:00,113.28,113.31,113.26,113.28,2533.0,111.8698,111.8994,111.85,111.8698,2533.0
2024-09-13 11:10:00,113.28,113.28,113.24,113.24,2169.0,111.8698,111.8698,111.8303,111.8303,2169.0
2024-09-13 11:15:00,113.26,113.26,113.13,113.15,2345.0,111.85,111.85,111.7216,111.7414,2345.0
2024-09-13 11:20:00,113.17,113.35,113.16,113.34,5612.0,111.7611,111.9389,111.7513,111.929,5612.0
2024-09-13 11:25:00,113.39,113.39,113.17,113.22,5764.0,111.9784,111.9784,111.7611,111.8105,5764.0
2024-09-13 11:30:00,113.26,113.32,113.23,113.32,5315.0,111.85,111.9093,111.8204,111.9093,5315.0
2024-09-13 11:35:00,113.31,113.43,113.3,113.43,6227.0,111.8994,112.0179,111.8895,112.0179,6227.0
2024-09-13 11:40:00,113.43,113.5,113.36,113.36,12111.0,112.0179,112.087,111.9488,111.9488,12111.0
2024-09-13 11:45:00,113.36,113.51,113.36,113.5,3581.0,111.9488,112.0969,111.9488,112.087,3581.0
2024-09-13 11:50:00,113.51,113.58,113.51,113.53,1674.0,112.0969,112.166,112.0969,112.1167,1674.0
2024-09-13 11:55:00,113.55,113.55,113.44,113.44,2103.0,112.1364,112.1364,112.0278,112.0278,2103.0
2024-09-13 12:00:00,113.45,113.45,113.33,113.33,3280.0,112.0376,112.0376,111.9191,111.9191,3280.0
2024-09-13 12:05:00,113.34,113.44,113.34,113.41,3764.0,111.929,112.0278,111.929,111.9981,3764.0
2024-09-13 12:10:00,113.39,113.4,113.27,113.28,3066.0,111.9784,111.9883,111.8599,111.8698,3066.0
2024-09-13 12:15:00,113.3,113.38,113.3,113.38,1343.0,111.8895,111.9685,111.8895,111.9685,1343.0
2024-09-13 12:20:00,113.32,113.37,113.29,113.29,3938.0,111.9093,111.9586,111.8796,111.8796,3938.0
2024-09-13 12:25:00,113.32,113.37,113.31,113.37,1990.0,111.9093,111.9586,111.8994,111.9586,1990.0
2024-09-13 12:30:00,113.33,113.39,113.3,113.34,4211.0,111.9191,111.9784,111.8895,111.929,4211.0
2024-09-13 12:35:00,113.36,113.41,113.33,113.4,2681.0,111.9488,111.9981,111.9191,111.9883,2681.0
2024-09-13 12:40:00,113.39,113.46,113.39,113.46,2114.0,111.9784,112.0475,111.9784,112.0475,2114.0
2024-09-13 12:45:00,113.43,113.49,113.4,113.4,3958.0,112.0179,112.0772,111.9883,111.9883,3958.0
2024-09-13 12:50:00,113.43,113.46,113.43,113.46,634.0,112.0179,112.0475,112.0179,112.0475,634.0
2024-09-13 12:55:00,113.46,113.47,113.4,113.41,1368.0,112.0475,112.0574,111.9883,111.9981,1368.0
2024-09-13 13:00:00,113.43,113.52,113.41,113.48,3698.0,112.0179,112.1068,111.9981,112.0673,3698.0
2024-09-13 13:05:00,113.48,113.57,113.47,113.55,1947.0,112.0673,112.1562,112.0574,112.1364,1947.0
2024-09-13 13:10:00,113.56,113.7,113.55,113.62,2862.0,112.1463,112.2845,112.1364,112.2055,2862.0
2024-09-13 13:15:00,113.65,113.65,113.52,113.52,2419.0,112.2352,112.2352,112.1068,112.1068,2419.0
2024-09-13 13:20:00,113.55,113.57,113.52,113.56,3401.0,112.1364,112.1562,112.1068,112.1463,3401.0
2024-09-13 13:25:00,113.57,113.59,113.44,113.54,3497.0,112.1562,112.1759,112.0278,112.1265,3497.0
2024-09-13 13:30:00,113.51,113.55,113.49,113.5,3431.0,112.0969,112.1364,112.0772,112.087,3431.0
2024-09-13 13:35:00,113.52,113.69,113.5,113.69,4057.0,112.1068,112.2747,112.087,112.2747,4057.0
2024-09-13 13:40:00,113.66,113.67,113.6,113.61,2459.0,112.245,112.2549,112.1858,112.1957,2459.0
2024-09-13 13:45:00,113.61,113.62,113.52,113.54,2351.0,112.1957,112.2055,112.1068,112.1265,2351.0
2024-09-13 13:50:00,113.54,113.55,113.54,113.54,1000.0,112.1265,112.1364,112.1265,112.1265,1000.0
2024-09-13 13:55:00,113.52,113.53,113.49,113.5,3570.0,112.1068,112.1167,112.0772,112.087,3570.0
2024-09-13 14:00:00,113.5,113.5,113.39,113.46,2792.0,112.087,112.087,111.9784,112.0475,2792.0
2024-09-13 14:05:00,113.45,113.66,113.44,113.6,5858.0,112.0376,112.245,112.0278,112.1858,5858.0
2024-09-13 14:10:00,113.58,113.58,113.5,113.54,2461.0,112.166,112.166,112.087,112.1265,2461.0
2024-09-13 14:15:00,113.52,113.54,113.43,113.44,2525.0,112.1068,112.1265,112.0179,112.0278,2525.0
2024-09-13 14:20:00,113.44,113.44,113.37,113.42,1996.0,112.0278,112.0278,111.9586,112.008,1996.0
2024-09-13 14:25:00,113.39,113.39,113.28,113.28,5234.0,111.9784,111.9784,111.8698,111.8698,5234.0
2024-09-13 14:30:00,113.26,113.29,113.25,113.28,2042.0,111.85,111.8796,111.8401,111.8698,2042.0
2024-09-13 14:35:00,113.25,113.3,113.25,113.28,2512.0,111.8401,111.8895,111.8401,111.8698,2512.0
2024-09-13 14:40:00,113.29,113.36,113.26,113.29,4081.0,111.8796,111.9488,111.85,111.8796,4081.0
2024-09-13 14:45:00,113.31,113.32,113.29,113.31,1814.0,111.8994,111.9093,111.8796,111.8994,1814.0
2024-09-13 14:50:00,113.29,113.3,113.25,113.28,3963.0,111.8796,111.8895,111.8401,111.8698,3963.0
2024-09-13 14:55:00,113.29,113.36,113.25,113.29,7032.0,111.8796,111.9488,111.8401,111.8796,7032.0
2024-09-13 15:00:00,113.27,113.3,113.23,113.28,6072.0,111.8599,111.8895,111.8204,111.8698,6072.0
2024-09-13 15:05:00,113.26,113.27,113.08,113.08,4099.0,111.85,111.8599,111.6723,111.6723,4099.0
2024-09-13 15:10:00,113.12,113.12,113.09,113.09,3796.0,111.7118,111.7118,111.6821,111.6821,3796.0
2024-09-13 15:15:00,113.11,113.12,113.02,113.03,5379.0,111.7019,111.7118,111.613,111.6229,5379.0
2024-09-13 15:20:00,113.04,113.05,112.91,112.92,10366.0,111.6328,111.6426,111.5044,111.5142,10366.0
2024-09-13 15:25:00,112.91,113.0,112.91,112.98,7669.0,111.5044,111.5933,111.5044,111.5735,7669.0
2024-09-13 15:30:00,113.0,113.01,112.88,112.9,11966.0,111.5933,111.6031,111.4747,111.4945,11966.0
2024-09-13 15:35:00,112.89,112.92,112.87,112.9,8609.0,111.4846,111.5142,111.4649,111.4945,8609.0
2024-09-13 15:40:00,112.9,113.06,112.85,113.06,19807.0,111.4945,111.6525,111.4451,111.6525,19807.0
2024-09-13 15:45:00,113.06,113.16,112.91,112.94,13130.0,111.6525,111.7513,111.5044,111.534,13130.0
2024-09-13 15:50:00,112.95,112.99,112.83,112.98,15851.0,111.5439,111.5834,111.4254,111.5735,15851.0
2024-09-13 15:55:00,112.97,113.18,112.94,113.18,155023.0,111.5636,111.771,111.534,111.771,155023.0
2024-09-16 09:30:00,113.88,114.69,113.88,114.25,12414.0,112.4623,113.2622,112.4623,112.8277,12414.0
2024-09-16 09:35:00,114.42,114.52,113.67,113.67,3065.0,112.9956,113.0943,112.2549,112.2549,3065.0
2024-09-16 09:40:00,113.89,113.89,113.7,113.7,260.0,112.4722,112.4722,112.2845,112.2845,260.0
2024-09-16 09:45:00,113.58,113.79,113.5,113.79,6770.0,112.166,112.3734,112.087,112.3734,6770.0
2024-09-16 09:50:00,113.81,114.15,113.8,114.15,1847.0,112.3932,112.7289,112.3833,112.7289,1847.0
2024-09-16 09:55:00,114.02,114.19,113.94,114.19,3674.0,112.6006,112.7684,112.5215,112.7684,3674.0
2024-09-16 10:00:00,114.2,114.24,113.97,113.97,1500.0,112.7783,112.8178,112.5512,112.5512,1500.0
2024-09-16 10:05:00,114.0,114.06,113.88,114.02,5418.0,112.5808,112.6401,112.4623,112.6006,5418.0
2024-09-16 10:10:00,113.94,113.94,113.74,113.74,1826.0,112.5215,112.5215,112.324,112.324,1826.0
2024-09-16 10:15:00,113.65,113.84,113.63,113.79,5177.0,112.2352,112.4228,112.2154,112.3734,5177.0
2024-09-16 10:20:00,113.84,113.94,113.65,113.66,7737.0,112.4228,112.5215,112.2352,112.245,7737.0
2024-09-16 10:25:00,113.64,113.7,113.54,113.57,8038.0,112.2253,112.2845,112.1265,112.1562,8038.0
2024-09-16 10:30:00,113.6,113.62,113.49,113.58,6827.0,112.1858,112.2055,112.0772,112.166,6827.0
2024-09-16 10:35:00,113.61,113.65,113.57,113.6,4024.0,112.1957,112.2352,112.1562,112.1858,4024.0
2024-09-16 10:40:00,113.64,113.64,113.49,113.59,8136.0,112.2253,112.2253,112.0772,112.1759,8136.0
2024-09-16 10:45:00,113.59,113.83,113.58,113.81,5890.0,112.1759,112.4129,112.166,112.3932,5890.0
2024-09-16 10:50:00,113.75,113.77,113.45,113.45,3740.0,112.3339,112.3537,112.0376,112.0376,3740.0
2024-09-16 10:55:00,113.41,113.62,113.41,113.61,2114.0,111.9981,112.2055,111.9981,112.1957,2114.0
2024-09-16 11:00:00,113.64,113.76,113.64,113.76,2100.0,112.2253,112.3438,112.2253,112.3438,2100.0
2024-09-16 11:05:00,113.71,113.83,113.71,113.82,2066.0,112.2944,112.4129,112.2944,112.403,2066.0
2024-09-16 11:10:00,113.78,113.78,113.62,113.62,2624.0,112.3635,112.3635,112.2055,112.2055,2624.0
2024-09-16 11:15:00,113.61,113.62,113.54,113.55,2988.0,112.1957,112.2055,112.1265,112.1364,2988.0
2024-09-16 11:20:00,113.54,113.54,113.43,113.47,1993.0,112.1265,112.1265,112.0179,112.0574,1993.0
2024-09-16 11:25:00,113.47,113.59,113.46,113.52,4246.0,112.0574,112.1759,112.0475,112.1068,4246.0
2024-09-16 11:30:00,113.57,113.65,113.57,113.63,1222.0,112.1562,112.2352,112.1562,112.2154,1222.0
2024-09-16 11:35:00,113.65,113.65,113.57,113.63,3898.0,112.2352,112.2352,112.1562,112.2154,3898.0
2024-09-16 11:40:00,113.63,113.64,113.48,113.53,3890.0,112.2154,112.2253,112.0673,112.1167,3890.0
2024-09-16 11:45:00,113.53,113.71,113.53,113.63,2550.0,112.1167,112.2944,112.1167,112.2154,2550.0
2024-09-16 11:50:00,113.64,113.65,113.55,113.55,1847.0,112.2253,112.2352,112.1364,112.1364,1847.0
2024-09-16 11:55:00,113.62,113.7,113.61,113.67,3713.0,112.2055,112.2845,112.1957,112.2549,3713.0
2024-09-16 12:00:00,113.69,113.69,113.48,113.48,2850.0,112.2747,112.2747,112.0673,112.0673,2850.0
2024-09-16 12:05:00,113.45,113.51,113.43,113.44,1590.0,112.0376,112.0969,112.0179,112.0278,1590.0
2024-09-16 12:10:00,113.41,113.5,113.4,113.48,2116.0,111.9981,112.087,111.9883,112.0673,2116.0
2024-09-16 12:15:00,113.49,113.53,113.46,113.48,3686.0,112.0772,112.1167,112.0475,112.0673,3686.0
2024-09-16 12:20:00,113.48,113.49,113.46,113.46,4216.0,112.0673,112.0772,112.0475,112.0475,4216.0
2024-09-16 12:25:00,113.48,113.56,113.48,113.56,4581.0,112.0673,112.1463,112.0673,112.1463,4581.0
2024-09-16 12:30:00,113.61,113.61,113.44,113.46,4037.0,112.1957,112.1957,112.0278,112.0475,4037.0
2024-09-16 12:35:00,113.46,113.52,113.42,113.46,2160.0,112.0475,112.1068,112.008,112.0475,2160.0
2024-09-16 12:40:00,113.48,113.53,113.45,113.46,3950.0,112.0673,112.1167,112.0376,112.0475,3950.0
2024-09-16 12:45:00,113.46,113.58,113.46,113.54,14383.0,112.0475,112.166,112.0475,112.1265,14383.0
2024-09-16 12:50:00,113.58,113.59,113.51,113.52,4002.0,112.166,112.1759,112.0969,112.1068,4002.0
2024-09-16 12:55:00,113.55,113.61,113.52,113.61,4035.0,112.1364,112.1957,112.1068,112.1957,4035.0
2024-09-16 13:00:00,113.59,113.67,113.56,113.57,6480.0,112.1759,112.2549,112.1463,112.1562,6480.0
2024-09-16 13:05:00,113.57,113.57,113.39,113.4,12616.0,112.1562,112.1562,111.9784,111.9883,12616.0
2024-09-16 13:10:00,113.42,113.55,113.38,113.52,4002.0,112.008,112.1364,111.9685,112.1068,4002.0
2024-09-16 13:15:00,113.54,113.61,113.52,113.56,4365.0,112.1265,112.1957,112.1068,112.1463,4365.0
2024-09-16 13:20:00,113.58,113.58,113.43,113.46,5149.0,112.166,112.166,112.0179,112.0475,5149.0
2024-09-16 13:25:00,113.46,113.46,113.3,113.3,5624.0,112.0475,112.0475,111.8895,111.8895,5624.0
2024-09-16 13:30:00,113.3,113.33,113.26,113.33,7882.0,111.8895,111.9191,111.85,111.9191,7882.0
2024-09-16 13:35:00,113.34,113.42,113.33,113.42,3891.0,111.929,112.008,111.9191,112.008,3891.0
2024-09-16 13:40:00,113.48,113.48,113.42,113.47,4663.0,112.0673,112.0673,112.008,112.0574,4663.0
2024-09-16 13:45:00,113.45,113.47,113.39,113.4,3716.0,112.0376,112.0574,111.9784,111.9883,3716.0
2024-09-16 13:50:00,113.43,113.43,113.36,113.38,2996.0,112.0179,112.0179,111.9488,111.9685,2996.0
2024-09-16 13:55:00,113.38,113.43,113.36,113.37,3285.0,111.9685,112.0179,111.9488,111.9586,3285.0
2024-09-16 14:00:00,113.41,113.48,113.35,113.35,5904.0,111.9981,112.0673,111.9389,111.9389,5904.0
2024-09-16 14:05:00,113.36,113.42,113.33,113.34,5938.0,111.9488,112.008,111.9191,111.929,5938.0
2024-09-16 14:10:00,113.38,113.38,113.36,113.36,1183.0,111.9685,111.9685,111.9488,111.9488,1183.0
2024-09-16 14:15:00,113.37,113.39,113.3,113.34,7062.0,111.9586,111.9784,111.8895,111.929,7062.0
2024-09-16 14:20:00,113.36,113.39,113.33,113.34,8330.0,111.9488,111.9784,111.9191,111.929,8330.0
2024-09-16 14:25:00,113.34,113.35,113.32,113.35,3231.0,111.929,111.9389,111.9093,111.9389,3231.0
2024-09-16 14:30:00,113.34,113.38,113.34,113.38,2859.0,111.929,111.9685,111.929,111.9685,2859.0
2024-09-16 14:35:00,113.39,113.39,113.31,113.32,4483.0,111.9784,111.9784,111.8994,111.9093,4483.0
2024-09-16 14:40:00,113.33,113.36,113.21,113.32,7159.0,111.9191,111.9488,111.8006,111.9093,7159.0
2024-09-16 14:45:00,113.31,113.33,113.27,113.3,5010.0,111.8994,111.9191,111.8599,111.8895,5010.0
2024-09-16 14:50:00,113.31,113.39,113.29,113.38,4751.0,111.8994,111.9784,111.8796,111.9685,4751.0
2024-09-16 14:55:00,113.35,113.41,113.35,113.37,4068.0,111.9389,111.9981,111.9389,111.9586,4068.0
2024-09-16 15:00:00,113.37,113.43,113.33,113.33,6288.0,111.9586,112.0179,111.9191,111.9191,6288.0
2024-09-16 15:05:00,113.3,113.3,113.2,113.2,5175.0,111.8895,111.8895,111.7908,111.7908,5175.0
2024-09-16 15:10:00,113.2,113.22,113.14,113.14,8249.0,111.7908,111.8105,111.7315,111.7315,8249.0
2024-09-16 15:15:00,113.13,113.21,113.13,113.16,7958.0,111.7216,111.8006,111.7216,111.7513,7958.0
2024-09-16 15:20:00,113.15,113.16,113.11,113.14,6484.0,111.7414,111.7513,111.7019,111.7315,6484.0
2024-09-16 15:25:00,113.12,113.23,113.11,113.21,11787.0,111.7118,111.8204,111.7019,111.8006,11787.0
2024-09-16 15:30:00,113.21,113.29,113.2,113.22,15889.0,111.8006,111.8796,111.7908,111.8105,15889.0
2024-09-16 15:35:00,113.2,113.41,113.17,113.36,16235.0,111.7908,111.9981,111.7611,111.9488,16235.0
2024-09-16 15:40:00,113.35,113.43,113.29,113.3,18796.0,111.9389,112.0179,111.8796,111.8895,18796.0
2024-09-16 15:45:00,113.31,113.36,113.04,113.09,37790.0,111.8994,111.9488,111.6328,111.6821,37790.0
2024-09-16 15:50:00,113.08,113.37,113.08,113.32,30830.0,111.6723,111.9586,111.6723,111.9093,30830.0
2024-09-16 15:55:00,113.29,113.3,113.14,113.28,82705.0,111.8796,111.8895,111.7315,111.8698,82705.0
2024-09-17 09:30:00,112.82,113.21,112.82,112.98,15408.0,111.4155,111.8006,111.4155,111.5735,15408.0
2024-09-17 09:35:00,112.95,113.22,112.89,112.9,3815.0,111.5439,111.8105,111.4846,111.4945,3815.0
2024-09-17 09:40:00,112.8,113.03,112.6,112.75,2264.0,111.3957,111.6229,111.1982,111.3464,2264.0
2024-09-17 09:45:00,112.92,112.92,112.26,112.26,15726.0,111.5142,111.5142,110.8625,110.8625,15726.0
2024-09-17 09:50:00,112.36,112.78,112.29,112.32,19527.0,110.9612,111.376,110.8921,110.9217,19527.0
2024-09-17 09:55:00,112.41,112.54,112.17,112.18,12565.0,111.0106,111.139,110.7736,110.7835,12565.0
2024-09-17 10:00:00,112.31,112.41,112.15,112.3,10073.0,110.9118,111.0106,110.7538,110.902,10073.0
2024-09-17 10:05:00,112.34,112.46,112.13,112.14,8740.0,110.9415,111.06,110.7341,110.744,8740.0
2024-09-17 10:10:00,112.2,112.41,112.2,112.35,7631.0,110.8032,111.0106,110.8032,110.9513,7631.0
2024-09-17 10:15:00,112.36,112.47,112.36,112.47,4182.0,110.9612,111.0698,110.9612,111.0698,4182.0
2024-09-17 10:20:00,112.47,112.57,112.4,112.44,8769.0,111.0698,111.1686,111.0007,111.0402,8769.0
2024-09-17 10:25:00,112.51,112.58,112.38,112.55,3549.0,111.1094,111.1785,110.981,111.1489,3549.0
2024-09-17 10:30:00,112.65,112.65,112.47,112.47,3710.0,111.2476,111.2476,111.0698,111.0698,3710.0
2024-09-17 10:35:00,112.45,112.47,112.25,112.31,7426.0,111.0501,111.0698,110.8526,110.9118,7426.0
2024-09-17 10:40:00,112.3,112.32,112.03,112.05,7698.0,110.902,110.9217,110.6353,110.6551,7698.0
2024-09-17 10:45:00,112.01,112.19,111.97,112.16,8087.0,110.6156,110.7933,110.5761,110.7637,8087.0
2024-09-17 10:50:00,112.22,112.31,112.21,112.21,4481.0,110.823,110.9118,110.8131,110.8131,4481.0
2024-09-17 10:55:00,112.25,112.36,112.23,112.36,6551.0,110.8526,110.9612,110.8328,110.9612,6551.0
2024-09-17 11:00:00,112.36,112.44,112.28,112.28,6780.0,110.9612,111.0402,110.8822,110.8822,6780.0
2024-09-17 11:05:00,112.31,112.4,112.27,112.31,7760.0,110.9118,111.0007,110.8723,110.9118,7760.0
2024-09-17 11:10:00,112.31,112.33,112.23,112.25,7179.0,110.9118,110.9316,110.8328,110.8526,7179.0
2024-09-17 11:15:00,112.25,112.33,112.18,112.19,5645.0,110.8526,110.9316,110.7835,110.7933,5645.0
2024-09-17 11:20:00,112.21,112.3,112.16,112.19,9850.0,110.8131,110.902,110.7637,110.7933,9850.0
2024-09-17 11:25:00,112.19,112.32,112.18,112.32,13537.0,110.7933,110.9217,110.7835,110.9217,13537.0
2024-09-17 11:30:00,112.33,112.39,112.2,112.2,9909.0,110.9316,110.9908,110.8032,110.8032,9909.0
2024-09-17 11:35:00,112.23,112.26,112.12,112.23,6800.0,110.8328,110.8625,110.7242,110.8328,6800.0
2024-09-17 11:40:00,112.23,112.23,111.89,111.92,10877.0,110.8328,110.8328,110.4971,110.5267,10877.0
2024-09-17 11:45:00,111.9,111.9,111.29,111.44,23292.0,110.5069,110.5069,109.9045,110.0527,23292.0
2024-09-17 11:50:00,111.44,111.56,111.38,111.55,16934.0,110.0527,110.1712,109.9934,110.1613,16934.0
2024-09-17 11:55:00,111.53,111.62,111.5,111.52,24636.0,110.1416,110.2304,110.1119,110.1317,24636.0
2024-09-17 12:00:00,111.5,111.7,111.41,111.64,22043.0,110.1119,110.3094,110.023,110.2502,22043.0
2024-09-17 12:05:00,111.61,111.71,111.58,111.69,9514.0,110.2206,110.3193,110.1909,110.2996,9514.0
2024-09-17 12:10:00,111.69,111.77,111.67,111.72,4520.0,110.2996,110.3786,110.2798,110.3292,4520.0
2024-09-17 12:15:00,111.73,111.88,111.73,111.88,8642.0,110.3391,110.4872,110.3391,110.4872,8642.0
2024-09-17 12:20:00,111.86,111.9,111.77,111.83,9570.0,110.4674,110.5069,110.3786,110.4378,9570.0
2024-09-17 12:25:00,111.84,111.84,111.71,111.73,6274.0,110.4477,110.4477,110.3193,110.3391,6274.0
2024-09-17 12:30:00,111.7,111.72,111.58,111.62,12412.0,110.3094,110.3292,110.1909,110.2304,12412.0
2024-09-17 12:35:00,111.6,111.64,111.52,111.54,12195.0,110.2107,110.2502,110.1317,110.1514,12195.0
2024-09-17 12:40:00,111.58,111.58,111.36,111.4,9416.0,110.1909,110.1909,109.9737,110.0132,9416.0
2024-09-17 12:45:00,111.43,111.43,111.3,111.33,17185.0,110.0428,110.0428,109.9144,109.944,17185.0
2024-09-17 12:50:00,111.3,111.32,111.16,111.27,29813.0,109.9144,109.9342,109.7762,109.8848,29813.0
2024-09-17 12:55:00,111.28,111.46,111.26,111.38,10925.0,109.8947,110.0724,109.8749,109.9934,10925.0
2024-09-17 13:00:00,111.4,111.45,111.37,111.4,11239.0,110.0132,110.0625,109.9835,110.0132,11239.0
2024-09-17 13:05:00,111.39,111.43,111.32,111.43,9614.0,110.0033,110.0428,109.9342,110.0428,9614.0
2024-09-17 13:10:00,111.43,111.43,111.35,111.35,10309.0,110.0428,110.0428,109.9638,109.9638,10309.0
2024-09-17 13:15:00,111.34,111.36,111.28,111.32,11195.0,109.9539,109.9737,109.8947,109.9342,11195.0
2024-09-17 13:20:00,111.32,111.44,111.3,111.44,13385.0,109.9342,110.0527,109.9144,110.0527,13385.0
2024-09-17 13:25:00,111.44,111.49,111.4,111.43,13069.0,110.0527,110.102,110.0132,110.0428,13069.0
2024-09-17 13:30:00,111.39,111.39,111.25,111.29,20835.0,110.0033,110.0033,109.865,109.9045,20835.0
2024-09-17 13:35:00,111.32,111.35,111.28,111.31,9434.0,109.9342,109.9638,109.8947,109.9243,9434.0
2024-09-17 13:40:00,111.28,111.29,111.05,111.12,19124.0,109.8947,109.9045,109.6675,109.7367,19124.0
2024-09-17 13:45:00,111.12,111.26,111.04,111.24,9534.0,109.7367,109.8749,109.6577,109.8552,9534.0
2024-09-17 13:50:00,111.25,111.4,111.25,111.34,9492.0,109.865,110.0132,109.865,109.9539,9492.0
2024-09-17 13:55:00,111.35,111.36,111.05,111.05,12655.0,109.9638,109.9737,109.6675,109.6675,12655.0
2024-09-17 14:00:00,111.11,111.24,111.05,111.15,7077.0,109.7268,109.8552,109.6675,109.7663,7077.0
2024-09-17 14:05:00,111.19,111.27,111.15,111.27,3800.0,109.8058,109.8848,109.7663,109.8848,3800.0
2024-09-17 14:10:00,111.27,111.3,111.24,111.26,5785.0,109.8848,109.9144,109.8552,109.8749,5785.0
2024-09-17 14:15:00,111.27,111.34,111.26,111.33,7943.0,109.8848,109.9539,109.8749,109.944,7943.0
2024-09-17 14:20:00,111.34,111.4,111.25,111.26,8692.0,109.9539,110.0132,109.865,109.8749,8692.0
2024-09-17 14:25:00,111.23,111.23,111.17,111.19,3847.0,109.8453,109.8453,109.786,109.8058,3847.0
2024-09-17 14:30:00,111.19,111.25,111.16,111.25,6643.0,109.8058,109.865,109.7762,109.865,6643.0
2024-09-17 14:35:00,111.24,111.31,111.24,111.28,8598.0,109.8552,109.9243,109.8552,109.8947,8598.0
2024-09-17 14:40:00,111.29,111.29,111.22,111.27,7861.0,109.9045,109.9045,109.8354,109.8848,7861.0
2024-09-17 14:45:00,111.27,111.27,111.05,111.09,12435.0,109.8848,109.8848,109.6675,109.707,12435.0
2024-09-17 14:50:00,111.08,111.12,111.03,111.09,11060.0,109.6972,109.7367,109.6478,109.707,11060.0
2024-09-17 14:55:00,111.12,111.15,111.03,111.15,12085.0,109.7367,109.7663,109.6478,109.7663,12085.0
2024-09-17 15:00:00,111.15,111.23,111.13,111.18,12550.0,109.7663,109.8453,109.7465,109.7959,12550.0
2024-09-17 15:05:00,111.13,111.21,111.1,111.17,15667.0,109.7465,109.8255,109.7169,109.786,15667.0
2024-09-17 15:10:00,111.17,111.22,111.15,111.21,9945.0,109.786,109.8354,109.7663,109.8255,9945.0
2024-09-17 15:15:00,111.21,111.25,111.12,111.17,18207.0,109.8255,109.865,109.7367,109.786,18207.0
2024-09-17 15:20:00,111.17,111.26,111.14,111.2,10940.0,109.786,109.8749,109.7564,109.8157,10940.0
2024-09-17 15:25:00,111.2,111.36,111.19,111.33,15610.0,109.8157,109.9737,109.8058,109.944,15610.0
2024-09-17 15:30:00,111.32,111.33,111.21,111.28,20171.0,109.9342,109.944,109.8255,109.8947,20171.0
2024-09-17 15:35:00,111.27,111.27,111.11,111.19,14295.0,109.8848,109.8848,109.7268,109.8058,14295.0
2024-09-17 15:40:00,111.19,111.26,111.14,111.17,24086.0,109.8058,109.8749,109.7564,109.786,24086.0
2024-09-17 15:45:00,111.17,111.28,111.14,111.28,30119.0,109.786,109.8947,109.7564,109.8947,30119.0
2024-09-17 15:50:00,111.28,111.35,111.17,111.32,35706.0,109.8947,109.9638,109.786,109.9342,35706.0
2024-09-17 15:55:00,111.32,111.39,111.23,111.38,97062.0,109.9342,110.0033,109.8453,109.9934,97062.0
2024-09-18 09:30:00,110.77,111.42,110.77,111.3,22199.0,109.391,110.0329,109.391,109.9144,22199.0
2024-09-18 09:35:00,111.3,111.71,110.89,111.71,3669.0,109.9144,110.3193,109.5095,110.3193,3669.0
2024-09-18 09:40:00,111.75,111.99,111.63,111.63,5270.0,110.3588,110.5958,110.2403,110.2403,5270.0
2024-09-18 09:45:00,111.55,111.67,111.34,111.34,18202.0,110.1613,110.2798,109.9539,109.9539,18202.0
2024-09-18 09:50:00,111.34,111.59,111.26,111.47,4898.0,109.9539,110.2008,109.8749,110.0823,4898.0
2024-09-18 09:55:00,111.44,111.73,111.44,111.68,3042.0,110.0527,110.3391,110.0527,110.2897,3042.0
2024-09-18 10:00:00,111.68,111.94,111.62,111.89,8344.0,110.2897,110.5464,110.2304,110.4971,8344.0
2024-09-18 10:05:00,111.89,111.93,111.67,111.93,9186.0,110.4971,110.5366,110.2798,110.5366,9186.0
2024-09-18 10:10:00,111.93,111.95,111.69,111.71,3538.0,110.5366,110.5563,110.2996,110.3193,3538.0
2024-09-18 10:15:00,111.83,111.83,111.75,111.76,1912.0,110.4378,110.4378,110.3588,110.3687,1912.0
2024-09-18 10:20:00,111.84,111.88,111.73,111.87,2263.0,110.4477,110.4872,110.3391,110.4773,2263.0
2024-09-18 10:25:00,111.86,111.88,111.6,111.61,2968.0,110.4674,110.4872,110.2107,110.2206,2968.0
2024-09-18 10:30:00,111.59,111.66,111.55,111.55,2459.0,110.2008,110.2699,110.1613,110.1613,2459.0
2024-09-18 10:35:00,111.57,111.83,111.51,111.51,4603.0,110.1811,110.4378,110.1218,110.1218,4603.0
2024-09-18 10:40:00,111.49,111.74,111.49,111.61,9867.0,110.102,110.3489,110.102,110.2206,9867.0
2024-09-18 10:45:00,111.59,111.61,111.53,111.61,1530.0,110.2008,110.2206,110.1416,110.2206,1530.0
2024-09-18 10:50:00,111.62,111.62,111.51,111.55,2910.0,110.2304,110.2304,110.1218,110.1613,2910.0
2024-09-18 10:55:00,111.57,111.58,111.38,111.38,7490.0,110.1811,110.1909,109.9934,109.9934,7490.0
2024-09-18 11:00:00,111.4,111.6,111.4,111.48,5830.0,110.0132,110.2107,110.0132,110.0922,5830.0
2024-09-18 11:05:00,111.51,111.54,111.31,111.34,6210.0,110.1218,110.1514,109.9243,109.9539,6210.0
2024-09-18 11:10:00,111.34,111.37,111.3,111.37,1409.0,109.9539,109.9835,109.9144,109.9835,1409.0
2024-09-18 11:15:00,111.36,111.37,111.31,111.34,5862.0,109.9737,109.9835,109.9243,109.9539,5862.0
2024-09-18 11:20:00,111.39,111.55,111.38,111.53,3485.0,110.0033,110.1613,109.9934,110.1416,3485.0
2024-09-18 11:25:00,111.53,111.6,111.5,111.54,6871.0,110.1416,110.2107,110.1119,110.1514,6871.0
2024-09-18 11:30:00,111.52,111.68,111.5,111.68,6571.0,110.1317,110.2897,110.1119,110.2897,6571.0
2024-09-18 11:35:00,111.65,111.83,111.65,111.78,2832.0,110.2601,110.4378,110.2601,110.3884,2832.0
2024-09-18 11:40:00,111.79,111.81,111.73,111.76,2978.0,110.3983,110.4181,110.3391,110.3687,2978.0
2024-09-18 11:45:00,111.77,111.8,111.68,111.69,10349.0,110.3786,110.4082,110.2897,110.2996,10349.0
2024-09-18 11:50:00,111.67,111.78,111.67,111.7,6406.0,110.2798,110.3884,110.2798,110.3094,6406.0
2024-09-18 11:55:00,111.7,111.84,111.69,111.77,6340.0,110.3094,110.4477,110.2996,110.3786,6340.0
2024-09-18 12:00:00,111.77,111.77,111.6,111.63,6853.0,110.3786,110.3786,110.2107,110.2403,6853.0
2024-09-18 12:05:00,111.63,111.74,111.57,111.59,5997.0,110.2403,110.3489,110.1811,110.2008,5997.0
2024-09-18 12:10:00,111.61,111.7,111.61,111.68,8028.0,110.2206,110.3094,110.2206,110.2897,8028.0
2024-09-18 12:15:00,111.68,111.76,111.68,111.74,3667.0,110.2897,110.3687,110.2897,110.3489,3667.0
2024-09-18 12:20:00,111.73,111.78,111.72,111.76,1812.0,110.3391,110.3884,110.3292,110.3687,1812.0
2024-09-18 12:25:00,111.74,111.91,111.73,111.88,8056.0,110.3489,110.5168,110.3391,110.4872,8056.0
2024-09-18 12:30:00,111.86,111.95,111.86,111.89,3562.0,110.4674,110.5563,110.4674,110.4971,3562.0
2024-09-18 12:35:00,111.91,111.91,111.83,111.83,4953.0,110.5168,110.5168,110.4378,110.4378,4953.0
2024-09-18 12:40:00,111.83,111.9,111.82,111.89,3066.0,110.4378,110.5069,110.4279,110.4971,3066.0
2024-09-18 12:45:00,111.87,111.88,111.81,111.81,2728.0,110.4773,110.4872,110.4181,110.4181,2728.0
2024-09-18 12:50:00,111.87,111.9,111.82,111.82,3808.0,110.4773,110.5069,110.4279,110.4279,3808.0
2024-09-18 12:55:00,111.83,111.83,111.76,111.82,3607.0,110.4378,110.4378,110.3687,110.4279,3607.0
2024-09-18 13:00:00,111.83,111.91,111.82,111.86,2555.0,110.4378,110.5168,110.4279,110.4674,2555.0
2024-09-18 13:05:00,111.88,111.9,111.85,111.88,2908.0,110.4872,110.5069,110.4576,110.4872,2908.0
2024-09-18 13:10:00,111.87,111.89,111.81,111.81,3547.0,110.4773,110.4971,110.4181,110.4181,3547.0
2024-09-18 13:15:00,111.81,111.82,111.75,111.79,4965.0,110.4181,110.4279,110.3588,110.3983,4965.0
2024-09-18 13:20:00,111.79,111.8,111.66,111.68,4924.0,110.3983,110.4082,110.2699,110.2897,4924.0
2024-09-18 13:25:00,111.7,111.81,111.69,111.79,4287.0,110.3094,110.4181,110.2996,110.3983,4287.0
2024-09-18 13:30:00,111.76,111.82,111.76,111.8,5392.0,110.3687,110.4279,110.3687,110.4082,5392.0
2024-09-18 13:35:00,111.8,111.8,111.66,111.72,5371.0,110.4082,110.4082,110.2699,110.3292,5371.0
2024-09-18 13:40:00,111.72,111.76,111.67,111.69,3613.0,110.3292,110.3687,110.2798,110.2996,3613.0
2024-09-18 13:45:00,111.67,111.67,111.54,111.58,6179.0,110.2798,110.2798,110.1514,110.1909,6179.0
2024-09-18 13:50:00,111.6,111.63,111.56,111.58,6318.0,110.2107,110.2403,110.1712,110.1909,6318.0
2024-09-18 13:55:00,111.58,111.61,111.55,111.6,5441.0,110.1909,110.2206,110.1613,110.2107,5441.0
2024-09-18 14:00:00,111.56,112.06,111.46,111.82,13227.0,110.1712,110.665,110.0724,110.4279,13227.0
2024-09-18 14:05:00,111.71,111.84,111.53,111.56,6187.0,110.3193,110.4477,110.1416,110.1712,6187.0
2024-09-18 14:10:00,111.53,111.62,111.46,111.46,8092.0,110.1416,110.2304,110.0724,110.0724,8092.0
2024-09-18 14:15:00,111.5,111.62,111.49,111.57,5758.0,110.1119,110.2304,110.102,110.1811,5758.0
2024-09-18 14:20:00,111.63,111.63,111.46,111.52,3745.0,110.2403,110.2403,110.0724,110.1317,3745.0
2024-09-18 14:25:00,111.55,111.55,111.41,111.48,6194.0,110.1613,110.1613,110.023,110.0922,6194.0
2024-09-18 14:30:00,111.45,111.46,111.32,111.37,13370.0,110.0625,110.0724,109.9342,109.9835,13370.0
2024-09-18 14:35:00,111.36,111.38,111.19,111.19,22795.0,109.9737,109.9934,109.8058,109.8058,22795.0
2024-09-18 14:40:00,111.18,111.4,111.13,111.33,12011.0,109.7959,110.0132,109.7465,109.944,12011.0
2024-09-18 14:45:00,111.4,111.58,111.34,111.58,3942.0,110.0132,110.1909,109.9539,110.1909,3942.0
2024-09-18 14:50:00,111.62,111.63,111.53,111.54,4902.0,110.2304,110.2403,110.1416,110.1514,4902.0
2024-09-18 14:55:00,111.53,111.62,111.48,111.48,3935.0,110.1416,110.2304,110.0922,110.0922,3935.0
2024-09-18 15:00:00,111.46,111.69,111.41,111.69,7632.0,110.0724,110.2996,110.023,110.2996,7632.0
2024-09-18 15:05:00,111.66,112.0,111.66,111.97,3202.0,110.2699,110.6057,110.2699,110.5761,3202.0
2024-09-18 15:10:00,111.97,111.98,111.85,111.87,7877.0,110.5761,110.5859,110.4576,110.4773,7877.0
2024-09-18 15:15:00,111.91,111.94,111.69,111.7,7862.0,110.5168,110.5464,110.2996,110.3094,7862.0
2024-09-18 15:20:00,111.73,111.74,111.46,111.7,8640.0,110.3391,110.3489,110.0724,110.3094,8640.0
2024-09-18 15:25:00,111.72,111.77,111.53,111.57,8233.0,110.3292,110.3786,110.1416,110.1811,8233.0
2024-09-18 15:30:00,111.56,111.6,111.34,111.36,16448.0,110.1712,110.2107,109.9539,109.9737,16448.0
2024-09-18 15:35:00,111.4,111.55,111.35,111.46,21838.0,110.0132,110.1613,109.9638,110.0724,21838.0
2024-09-18 15:40:00,111.5,111.61,111.23,111.27,35396.0,110.1119,110.2206,109.8453,109.8848,35396.0
2024-09-18 15:45:00,111.25,111.4,111.24,111.24,25863.0,109.865,110.0132,109.8552,109.8552,25863.0
2024-09-18 15:50:00,111.21,111.3,111.16,111.3,18592.0,109.8255,109.9144,109.7762,109.9144,18592.0
2024-09-18 15:55:00,111.31,111.45,111.3,111.4,77277.0,109.9243,110.0625,109.9144,110.0132,77277.0
2024-09-19 09:30:00,111.47,112.31,111.47,112.02,12271.0,110.0823,110.9118,110.0823,110.6255,12271.0
2024-09-19 09:35:00,112.26,112.35,111.67,111.72,7222.0,110.8625,110.9513,110.2798,110.3292,7222.0
2024-09-19 09:40:00,111.73,112.03,111.65,111.94,20230.0,110.3391,110.6353,110.2601,110.5464,20230.0
2024-09-19 09:45:00,111.94,112.23,111.75,112.06,14310.0,110.5464,110.8328,110.3588,110.665,14310.0
2024-09-19 09:50:00,112.22,112.3,111.7,111.7,11183.0,110.823,110.902,110.3094,110.3094,11183.0
2024-09-19 09:55:00,111.78,112.08,111.77,111.77,4700.0,110.3884,110.6847,110.3786,110.3786,4700.0
2024-09-19 10:00:00,111.83,111.95,111.57,111.74,6626.0,110.4378,110.5563,110.1811,110.3489,6626.0
2024-09-19 10:05:00,111.74,111.74,111.4,111.4,10370.0,110.3489,110.3489,110.0132,110.0132,10370.0
2024-09-19 10:10:00,111.46,111.54,111.41,111.42,3396.0,110.0724,110.1514,110.023,110.0329,3396.0
2024-09-19 10:15:00,111.47,111.5,111.09,111.09,9464.0,110.0823,110.1119,109.707,109.707,9464.0
2024-09-19 10:20:00,111.13,111.13,110.83,110.88,8398.0,109.7465,109.7465,109.4503,109.4996,8398.0
2024-09-19 10:25:00,110.84,111.05,110.84,111.04,21341.0,109.4601,109.6675,109.4601,109.6577,21341.0
2024-09-19 10:30:00,111.05,111.1,110.97,111.09,6613.0,109.6675,109.7169,109.5885,109.707,6613.0
2024-09-19 10:35:00,111.08,111.12,110.96,111.12,5578.0,109.6972,109.7367,109.5786,109.7367,5578.0
2024-09-19 10:40:00,111.16,111.16,111.05,111.15,3498.0,109.7762,109.7762,109.6675,109.7663,3498.0
2024-09-19 10:45:00,111.13,111.29,111.05,111.28,52254.0,109.7465,109.9045,109.6675,109.8947,52254.0
2024-09-19 10:50:00,111.27,111.36,111.1,111.1,10332.0,109.8848,109.9737,109.7169,109.7169,10332.0
2024-09-19 10:55:00,111.08,111.35,111.04,111.32,24154.0,109.6972,109.9638,109.6577,109.9342,24154.0
2024-09-19 11:00:00,111.32,111.38,111.24,111.37,3846.0,109.9342,109.9934,109.8552,109.9835,3846.0
2024-09-19 11:05:00,111.41,111.41,110.95,110.99,11615.0,110.023,110.023,109.5688,109.6083,11615.0
2024-09-19 11:10:00,110.99,110.99,110.84,110.86,7269.0,109.6083,109.6083,109.4601,109.4799,7269.0
2024-09-19 11:15:00,110.87,111.0,110.87,110.96,13640.0,109.4898,109.6181,109.4898,109.5786,13640.0
2024-09-19 11:20:00,110.97,111.01,110.82,110.87,7797.0,109.5885,109.628,109.4404,109.4898,7797.0
2024-09-19 11:25:00,110.84,110.84,110.71,110.76,22914.0,109.4601,109.4601,109.3318,109.3811,22914.0
2024-09-19 11:30:00,110.79,110.79,110.55,110.72,8210.0,109.4108,109.4108,109.1738,109.3416,8210.0
2024-09-19 11:35:00,110.72,110.75,110.59,110.68,5509.0,109.3416,109.3713,109.2133,109.3021,5509.0
2024-09-19 11:40:00,110.68,110.75,110.66,110.75,7563.0,109.3021,109.3713,109.2824,109.3713,7563.0
2024-09-19 11:45:00,110.75,110.79,110.63,110.65,9906.0,109.3713,109.4108,109.2528,109.2725,9906.0
2024-09-19 11:50:00,110.69,110.73,110.66,110.68,11340.0,109.312,109.3515,109.2824,109.3021,11340.0
2024-09-19 11:55:00,110.68,110.68,110.57,110.57,7489.0,109.3021,109.3021,109.1935,109.1935,7489.0
2024-09-19 12:00:00,110.61,110.62,110.55,110.55,15961.0,109.233,109.2429,109.1738,109.1738,15961.0
2024-09-19 12:05:00,110.54,110.59,110.5,110.57,6295.0,109.1639,109.2133,109.1244,109.1935,6295.0
2024-09-19 12:10:00,110.55,110.63,110.52,110.6,8995.0,109.1738,109.2528,109.1441,109.2231,8995.0
2024-09-19 12:15:00,110.62,110.66,110.6,110.61,8807.0,109.2429,109.2824,109.2231,109.233,8807.0
2024-09-19 12:20:00,110.63,110.78,110.58,110.76,8253.0,109.2528,109.4009,109.2034,109.3811,8253.0
2024-09-19 12:25:00,110.77,110.96,110.77,110.85,5886.0,109.391,109.5786,109.391,109.47,5886.0
2024-09-19 12:30:00,110.87,110.99,110.87,110.95,4249.0,109.4898,109.6083,109.4898,109.5688,4249.0
2024-09-19 12:35:00,110.95,110.95,110.84,110.85,6202.0,109.5688,109.5688,109.4601,109.47,6202.0
2024-09-19 12:40:00,110.84,110.84,110.77,110.84,7057.0,109.4601,109.4601,109.391,109.4601,7057.0
2024-09-19 12:45:00,110.83,110.83,110.57,110.57,5508.0,109.4503,109.4503,109.1935,109.1935,5508.0
2024-09-19 12:50:00,110.57,110.58,110.49,110.5,8282.0,109.1935,109.2034,109.1145,109.1244,8282.0
2024-09-19 12:55:00,110.5,110.5,110.35,110.39,6342.0,109.1244,109.1244,108.9762,109.0157,6342.0
2024-09-19 13:00:00,110.39,110.58,110.39,110.55,5774.0,109.0157,109.2034,109.0157,109.1738,5774.0
2024-09-19 13:05:00,110.55,110.61,110.53,110.55,4074.0,109.1738,109.233,109.154,109.1738,4074.0
2024-09-19 13:10:00,110.56,110.56,110.4,110.48,6241.0,109.1836,109.1836,109.0256,109.1046,6241.0
2024-09-19 13:15:00,110.51,110.72,110.5,110.72,4557.0,109.1342,109.3416,109.1244,109.3416,4557.0
2024-09-19 13:20:00,110.7,110.7,110.65,110.7,4407.0,109.3219,109.3219,109.2725,109.3219,4407.0
2024-09-19 13:25:00,110.72,110.76,110.65,110.65,6090.0,109.3416,109.3811,109.2725,109.2725,6090.0
2024-09-19 13:30:00,110.67,110.86,110.67,110.86,3433.0,109.2923,109.4799,109.2923,109.4799,3433.0
2024-09-19 13:35:00,110.86,110.95,110.78,110.95,9333.0,109.4799,109.5688,109.4009,109.5688,9333.0
2024-09-19 13:40:00,110.94,111.01,110.92,110.96,7270.0,109.5589,109.628,109.5391,109.5786,7270.0
2024-09-19 13:45:00,110.92,110.94,110.72,110.73,5349.0,109.5391,109.5589,109.3416,109.3515,5349.0
2024-09-19 13:50:00,110.73,110.83,110.73,110.81,6021.0,109.3515,109.4503,109.3515,109.4305,6021.0
2024-09-19 13:55:00,110.83,110.87,110.77,110.79,4856.0,109.4503,109.4898,109.391,109.4108,4856.0
2024-09-19 14:00:00,110.81,110.93,110.81,110.93,4278.0,109.4305,109.549,109.4305,109.549,4278.0
2024-09-19 14:05:00,110.93,111.0,110.91,110.91,4832.0,109.549,109.6181,109.5293,109.5293,4832.0
2024-09-19 14:10:00,110.9,110.95,110.77,110.82,7055.0,109.5194,109.5688,109.391,109.4404,7055.0
2024-09-19 14:15:00,110.83,110.9,110.65,110.89,8862.0,109.4503,109.5194,109.2725,109.5095,8862.0
2024-09-19 14:20:00,110.9,110.93,110.87,110.91,4545.0,109.5194,109.549,109.4898,109.5293,4545.0
2024-09-19 14:25:00,110.91,110.96,110.87,110.95,5111.0,109.5293,109.5786,109.4898,109.5688,5111.0
2024-09-19 14:30:00,110.96,111.02,110.9,110.98,97242.0,109.5786,109.6379,109.5194,109.5984,97242.0
2024-09-19 14:35:00,110.99,111.0,110.9,110.91,4747.0,109.6083,109.6181,109.5194,109.5293,4747.0
2024-09-19 14:40:00,110.92,111.01,110.9,110.98,31914.0,109.5391,109.628,109.5194,109.5984,31914.0
2024-09-19 14:45:00,111.01,111.05,110.89,110.93,12441.0,109.628,109.6675,109.5095,109.549,12441.0
2024-09-19 14:50:00,110.97,111.03,110.94,111.03,3240.0,109.5885,109.6478,109.5589,109.6478,3240.0
2024-09-19 14:55:00,111.04,111.14,111.03,111.14,7904.0,109.6577,109.7564,109.6478,109.7564,7904.0
2024-09-19 15:00:00,111.17,111.17,111.04,111.09,8098.0,109.786,109.786,109.6577,109.707,8098.0
2024-09-19 15:05:00,111.09,111.1,110.97,111.0,5753.0,109.707,109.7169,109.5885,109.6181,5753.0
2024-09-19 15:10:00,111.0,111.09,110.99,111.09,6258.0,109.6181,109.707,109.6083,109.707,6258.0
2024-09-19 15:15:00,111.09,111.09,111.01,111.02,6638.0,109.707,109.707,109.628,109.6379,6638.0
2024-09-19 15:20:00,111.03,111.06,110.96,111.06,8889.0,109.6478,109.6774,109.5786,109.6774,8889.0
2024-09-19 15:25:00,111.09,111.1,110.97,111.02,9067.0,109.707,109.7169,109.5885,109.6379,9067.0
2024-09-19 15:30:00,111.01,111.01,110.89,111.0,10553.0,109.628,109.628,109.5095,109.6181,10553.0
2024-09-19 15:35:00,111.01,111.12,110.97,111.12,17207.0,109.628,109.7367,109.5885,109.7367,17207.0
2024-09-19 15:40:00,111.14,111.19,111.05,111.08,16742.0,109.7564,109.8058,109.6675,109.6972,16742.0
2024-09-19 15:45:00,111.08,111.09,110.94,111.03,20319.0,109.6972,109.707,109.5589,109.6478,20319.0
2024-09-19 15:50:00,111.03,111.07,110.86,110.98,30926.0,109.6478,109.6873,109.4799,109.5984,30926.0
2024-09-19 15:55:00,110.98,110.98,110.68,110.74,141784.0,109.5984,109.5984,109.3021,109.3614,141784.0
2024-09-20 09:30:00,110.47,111.38,110.29,111.2,165354.0,109.0947,109.9934,108.917,109.8157,165354.0
2024-09-20 09:35:00,111.07,111.62,111.02,111.49,6557.0,109.6873,110.2304,109.6379,110.102,6557.0
2024-09-20 09:40:00,111.59,111.6,110.96,111.01,23798.0,110.2008,110.2107,109.5786,109.628,23798.0
2024-09-20 09:45:00,111.04,111.19,110.93,110.99,12347.0,109.6577,109.8058,109.549,109.6083,12347.0
2024-09-20 09:50:00,110.99,111.26,110.97,111.03,5213.0,109.6083,109.8749,109.5885,109.6478,5213.0
2024-09-20 09:55:00,111.09,111.28,111.06,111.19,13919.0,109.707,109.8947,109.6774,109.8058,13919.0
2024-09-20 10:00:00,111.19,111.25,110.96,110.97,16477.0,109.8058,109.865,109.5786,109.5885,16477.0
2024-09-20 10:05:00,110.97,110.98,110.89,110.95,8548.0,109.5885,109.5984,109.5095,109.5688,8548.0
2024-09-20 10:10:00,110.88,111.02,110.88,110.92,13354.0,109.4996,109.6379,109.4996,109.5391,13354.0
2024-09-20 10:15:00,110.89,111.26,110.84,111.21,8933.0,109.5095,109.8749,109.4601,109.8255,8933.0
2024-09-20 10:20:00,111.21,111.48,111.2,111.29,7184.0,109.8255,110.0922,109.8157,109.9045,7184.0
2024-09-20 10:25:00,111.25,111.3,111.13,111.23,17177.0,109.865,109.9144,109.7465,109.8453,17177.0
2024-09-20 10:30:00,111.23,111.27,111.13,111.23,10445.0,109.8453,109.8848,109.7465,109.8453,10445.0
2024-09-20 10:35:00,111.23,111.28,111.04,111.21,13631.0,109.8453,109.8947,109.6577,109.8255,13631.0
2024-09-20 10:40:00,111.2,111.27,111.13,111.23,8570.0,109.8157,109.8848,109.7465,109.8453,8570.0
2024-09-20 10:45:00,111.25,111.37,111.25,111.33,3590.0,109.865,109.9835,109.865,109.944,3590.0
2024-09-20 10:50:00,111.33,111.43,111.27,111.41,2131.0,109.944,110.0428,109.8848,110.023,2131.0
2024-09-20 10:55:00,111.41,111.45,111.24,111.25,19717.0,110.023,110.0625,109.8552,109.865,19717.0
2024-09-20 11:00:00,111.24,111.35,111.24,111.33,5693.0,109.8552,109.9638,109.8552,109.944,5693.0
2024-09-20 11:05:00,111.34,111.45,111.33,111.37,6745.0,109.9539,110.0625,109.944,109.9835,6745.0
2024-09-20 11:10:00,111.38,111.47,111.36,111.38,8359.0,109.9934,110.0823,109.9737,109.9934,8359.0
2024-09-20 11:15:00,111.39,111.47,111.34,111.39,13200.0,110.0033,110.0823,109.9539,110.0033,13200.0
2024-09-20 11:20:00,111.41,111.47,111.39,111.42,13345.0,110.023,110.0823,110.0033,110.0329,13345.0
2024-09-20 11:25:00,111.42,111.61,111.41,111.61,7381.0,110.0329,110.2206,110.023,110.2206,7381.0
2024-09-20 11:30:00,111.58,111.58,111.45,111.52,5340.0,110.1909,110.1909,110.0625,110.1317,5340.0
2024-09-20 11:35:00,111.51,111.51,111.42,111.46,6077.0,110.1218,110.1218,110.0329,110.0724,6077.0
2024-09-20 11:40:00,111.47,111.49,111.34,111.44,7853.0,110.0823,110.102,109.9539,110.0527,7853.0
2024-09-20 11:45:00,111.43,111.49,111.39,111.41,5334.0,110.0428,110.102,110.0033,110.023,5334.0
2024-09-20 11:50:00,111.43,111.52,111.37,111.47,17017.0,110.0428,110.1317,109.9835,110.0823,17017.0
2024-09-20 11:55:00,111.47,111.58,111.43,111.45,4460.0,110.0823,110.1909,110.0428,110.0625,4460.0
2024-09-20 12:00:00,111.42,111.43,111.26,111.41,8326.0,110.0329,110.0428,109.8749,110.023,8326.0
2024-09-20 12:05:00,111.43,111.43,111.36,111.38,4716.0,110.0428,110.0428,109.9737,109.9934,4716.0
2024-09-20 12:10:00,111.35,111.4,111.35,111.38,3375.0,109.9638,110.0132,109.9638,109.9934,3375.0
2024-09-20 12:15:00,111.36,111.41,111.34,111.37,3817.0,109.9737,110.023,109.9539,109.9835,3817.0
2024-09-20 12:20:00,111.37,111.42,111.33,111.37,6437.0,109.9835,110.0329,109.944,109.9835,6437.0
2024-09-20 12:25:00,111.38,111.39,111.32,111.37,3826.0,109.9934,110.0033,109.9342,109.9835,3826.0
2024-09-20 12:30:00,111.34,111.41,111.34,111.34,2500.0,109.9539,110.023,109.9539,109.9539,2500.0
2024-09-20 12:35:00,111.34,111.36,111.28,111.29,6565.0,109.9539,109.9737,109.8947,109.9045,6565.0
2024-09-20 12:40:00,111.32,111.38,111.32,111.36,1962.0,109.9342,109.9934,109.9342,109.9737,1962.0
2024-09-20 12:45:00,111.36,111.36,111.25,111.25,2411.0,109.9737,109.9737,109.865,109.865,2411.0
2024-09-20 12:50:00,111.27,111.28,111.25,111.28,3350.0,109.8848,109.8947,109.865,109.8947,3350.0
2024-09-20 12:55:00,111.27,111.32,111.23,111.29,4062.0,109.8848,109.9342,109.8453,109.9045,4062.0
2024-09-20 13:00:00,111.29,111.39,111.27,111.39,5011.0,109.9045,110.0033,109.8848,110.0033,5011.0
2024-09-20 13:05:00,111.41,111.6,111.4,111.6,6522.0,110.023,110.2107,110.0132,110.2107,6522.0
2024-09-20 13:10:00,111.58,111.68,111.58,111.62,5968.0,110.1909,110.2897,110.1909,110.2304,5968.0
2024-09-20 13:15:00,111.63,111.69,111.61,111.68,7577.0,110.2403,110.2996,110.2206,110.2897,7577.0
2024-09-20 13:20:00,111.68,111.73,111.6,111.61,7321.0,110.2897,110.3391,110.2107,110.2206,7321.0
2024-09-20 13:25:00,111.61,111.67,111.6,111.64,3307.0,110.2206,110.2798,110.2107,110.2502,3307.0
2024-09-20 13:30:00,111.58,111.61,111.54,111.58,9534.0,110.1909,110.2206,110.1514,110.1909,9534.0
2024-09-20 13:35:00,111.58,111.63,111.57,111.58,5491.0,110.1909,110.2403,110.1811,110.1909,5491.0
2024-09-20 13:40:00,111.59,111.73,111.57,111.73,6601.0,110.2008,110.3391,110.1811,110.3391,6601.0
2024-09-20 13:45:00,111.71,111.72,111.51,111.51,4416.0,110.3193,110.3292,110.1218,110.1218,4416.0
2024-09-20 13:50:00,111.46,111.52,111.42,111.5,5865.0,110.0724,110.1317,110.0329,110.1119,5865.0
2024-09-20 13:55:00,111.52,111.6,111.49,111.59,4569.0,110.1317,110.2107,110.102,110.2008,4569.0
2024-09-20 14:00:00,111.58,111.61,111.51,111.56,16416.0,110.1909,110.2206,110.1218,110.1712,16416.0
2024-09-20 14:05:00,111.6,111.6,111.44,111.48,8320.0,110.2107,110.2107,110.0527,110.0922,8320.0
2024-09-20 14:10:00,111.48,111.55,111.46,111.5,6350.0,110.0922,110.1613,110.0724,110.1119,6350.0
2024-09-20 14:15:00,111.5,111.54,111.49,111.51,5410.0,110.1119,110.1514,110.102,110.1218,5410.0
2024-09-20 14:20:00,111.51,111.54,111.47,111.47,16683.0,110.1218,110.1514,110.0823,110.0823,16683.0
2024-09-20 14:25:00,111.45,111.46,111.4,111.42,8196.0,110.0625,110.0724,110.0132,110.0329,8196.0
2024-09-20 14:30:00,111.4,111.41,111.34,111.39,6118.0,110.0132,110.023,109.9539,110.0033,6118.0
2024-09-20 14:35:00,111.3,111.37,111.28,111.3,3875.0,109.9144,109.9835,109.8947,109.9144,3875.0
2024-09-20 14:40:00,111.28,111.33,111.19,111.33,10575.0,109.8947,109.944,109.8058,109.944,10575.0
2024-09-20 14:45:00,111.36,111.4,111.32,111.4,1756.0,109.9737,110.0132,109.9342,110.0132,1756.0
2024-09-20 14:50:00,111.38,111.44,111.36,111.37,5530.0,109.9934,110.0527,109.9737,109.9835,5530.0
2024-09-20 14:55:00,111.35,111.59,111.35,111.51,20808.0,109.9638,110.2008,109.9638,110.1218,20808.0
2024-09-20 15:00:00,111.51,111.62,111.51,111.55,12463.0,110.1218,110.2304,110.1218,110.1613,12463.0
2024-09-20 15:05:00,111.55,111.56,111.5,111.52,11202.0,110.1613,110.1712,110.1119,110.1317,11202.0
2024-09-20 15:10:00,111.52,111.55,111.38,111.49,7486.0,110.1317,110.1613,109.9934,110.102,7486.0
2024-09-20 15:15:00,111.48,111.6,111.43,111.57,8634.0,110.0922,110.2107,110.0428,110.1811,8634.0
2024-09-20 15:20:00,111.59,111.68,111.42,111.55,14169.0,110.2008,110.2897,110.0329,110.1613,14169.0
2024-09-20 15:25:00,111.64,111.65,111.51,111.52,9986.0,110.2502,110.2601,110.1218,110.1317,9986.0
2024-09-20 15:30:00,111.54,111.59,111.43,111.49,20160.0,110.1514,110.2008,110.0428,110.102,20160.0
2024-09-20 15:35:00,111.49,111.73,111.38,111.59,23056.0,110.102,110.3391,109.9934,110.2008,23056.0
2024-09-20 15:40:00,111.61,111.63,111.5,111.59,22876.0,110.2206,110.2403,110.1119,110.2008,22876.0
2024-09-20 15:45:00,111.59,111.69,111.54,111.63,30275.0,110.2008,110.2996,110.1514,110.2403,30275.0
2024-09-20 15:50:00,111.71,111.87,111.63,111.73,50423.0,110.3193,110.4773,110.2403,110.3391,50423.0
2024-09-20 15:55:00,111.73,111.83,111.6,111.81,135182.0,110.3391,110.4378,110.2107,110.4181,135182.0
2024-09-23 09:30:00,112.2,112.79,111.82,112.72,23180.0,110.8032,111.3859,110.4279,111.3167,23180.0
2024-09-23 09:35:00,112.63,112.67,112.25,112.42,2673.0,111.2279,111.2674,110.8526,111.0205,2673.0
2024-09-23 09:40:00,112.27,112.34,112.02,112.07,1586.0,110.8723,110.9415,110.6255,110.6748,1586.0
2024-09-23 09:45:00,111.98,112.24,111.68,111.69,8834.0,110.5859,110.8427,110.2897,110.2996,8834.0
2024-09-23 09:50:00,111.73,111.82,111.39,111.48,28902.0,110.3391,110.4279,110.0033,110.0922,28902.0
2024-09-23 09:55:00,111.5,111.73,111.48,111.65,23981.0,110.1119,110.3391,110.0922,110.2601,23981.0
2024-09-23 10:00:00,111.69,111.72,111.54,111.72,7337.0,110.2996,110.3292,110.1514,110.3292,7337.0
2024-09-23 10:05:00,111.69,111.69,111.22,111.22,15117.0,110.2996,110.2996,109.8354,109.8354,15117.0
2024-09-23 10:10:00,111.28,111.34,111.16,111.2,8451.0,109.8947,109.9539,109.7762,109.8157,8451.0
2024-09-23 10:15:00,111.2,111.2,111.01,111.13,9670.0,109.8157,109.8157,109.628,109.7465,9670.0
2024-09-23 10:20:00,111.12,111.12,110.94,110.94,15170.0,109.7367,109.7367,109.5589,109.5589,15170.0
2024-09-23 10:25:00,110.99,111.09,110.9,110.9,18811.0,109.6083,109.707,109.5194,109.5194,18811.0
2024-09-23 10:30:00,110.9,111.06,110.64,111.0,40474.0,109.5194,109.6774,109.2626,109.6181,40474.0
2024-09-23 10:35:00,110.96,111.18,110.84,111.13,6803.0,109.5786,109.7959,109.4601,109.7465,6803.0
2024-09-23 10:40:00,111.19,111.45,111.16,111.32,7122.0,109.8058,110.0625,109.7762,109.9342,7122.0
2024-09-23 10:45:00,111.38,111.46,111.23,111.23,5141.0,109.9934,110.0724,109.8453,109.8453,5141.0
2024-09-23 10:50:00,111.25,111.41,111.23,111.23,7399.0,109.865,110.023,109.8453,109.8453,7399.0
2024-09-23 10:55:00,111.23,111.36,111.21,111.33,5620.0,109.8453,109.9737,109.8255,109.944,5620.0
2024-09-23 11:00:00,111.33,111.39,111.3,111.36,4085.0,109.944,110.0033,109.9144,109.9737,4085.0
2024-09-23 11:05:00,111.38,111.38,111.22,111.33,7317.0,109.9934,109.9934,109.8354,109.944,7317.0
2024-09-23 11:10:00,111.36,111.53,111.35,111.53,2724.0,109.9737,110.1416,109.9638,110.1416,2724.0
2024-09-23 11:15:00,111.58,111.64,111.53,111.6,3254.0,110.1909,110.2502,110.1416,110.2107,3254.0
2024-09-23 11:20:00,111.62,111.74,111.58,111.67,6364.0,110.2304,110.3489,110.1909,110.2798,6364.0
2024-09-23 11:25:00,111.68,111.73,111.62,111.73,5685.0,110.2897,110.3391,110.2304,110.3391,5685.0
2024-09-23 11:30:00,111.74,111.79,111.64,111.66,3115.0,110.3489,110.3983,110.2502,110.2699,3115.0
2024-09-23 11:35:00,111.65,111.7,111.59,111.62,5167.0,110.2601,110.3094,110.2008,110.2304,5167.0
2024-09-23 11:40:00,111.62,111.64,111.54,111.56,9983.0,110.2304,110.2502,110.1514,110.1712,9983.0
2024-09-23 11:45:00,111.54,111.54,111.44,111.47,4619.0,110.1514,110.1514,110.0527,110.0823,4619.0
2024-09-23 11:50:00,111.47,111.49,111.41,111.45,8161.0,110.0823,110.102,110.023,110.0625,8161.0
2024-09-23 11:55:00,111.45,111.45,111.38,111.38,3733.0,110.0625,110.0625,109.9934,109.9934,3733.0
2024-09-23 12:00:00,111.38,111.39,111.3,111.33,6024.0,109.9934,110.0033,109.9144,109.944,6024.0
2024-09-23 12:05:00,111.32,111.47,111.32,111.43,7691.0,109.9342,110.0823,109.9342,110.0428,7691.0
2024-09-23 12:10:00,111.44,111.47,111.39,111.47,3108.0,110.0527,110.0823,110.0033,110.0823,3108.0
2024-09-23 12:15:00,111.45,111.49,111.44,111.49,6740.0,110.0625,110.102,110.0527,110.102,6740.0
2024-09-23 12:20:00,111.5,111.55,111.5,111.5,5310.0,110.1119,110.1613,110.1119,110.1119,5310.0
2024-09-23 12:25:00,111.51,111.55,111.48,111.5,4245.0,110.1218,110.1613,110.0922,110.1119,4245.0
2024-09-23 12:30:00,111.5,111.54,111.46,111.47,7148.0,110.1119,110.1514,110.0724,110.0823,7148.0
2024-09-23 12:35:00,111.48,111.5,111.41,111.5,4297.0,110.0922,110.1119,110.023,110.1119,4297.0
2024-09-23 12:40:00,111.5,111.5,111.35,111.46,18899.0,110.1119,110.1119,109.9638,110.0724,18899.0
2024-09-23 12:45:00,111.46,111.5,111.42,111.48,7210.0,110.0724,110.1119,110.0329,110.0922,7210.0
2024-09-23 12:50:00,111.49,111.49,111.46,111.48,3727.0,110.102,110.102,110.0724,110.0922,3727.0
2024-09-23 12:55:00,111.49,111.5,111.41,111.41,5163.0,110.102,110.1119,110.023,110.023,5163.0
2024-09-23 13:00:00,111.42,111.43,111.33,111.33,3729.0,110.0329,110.0428,109.944,109.944,3729.0
2024-09-23 13:05:00,111.33,111.34,111.29,111.34,7221.0,109.944,109.9539,109.9045,109.9539,7221.0
2024-09-23 13:10:00,111.34,111.36,111.3,111.31,8744.0,109.9539,109.9737,109.9144,109.9243,8744.0
2024-09-23 13:15:00,111.29,111.35,111.29,111.34,4090.0,109.9045,109.9638,109.9045,109.9539,4090.0
2024-09-23 13:20:00,111.34,111.35,111.25,111.31,5820.0,109.9539,109.9638,109.865,109.9243,5820.0
2024-09-23 13:25:00,111.3,111.33,111.25,111.28,4916.0,109.9144,109.944,109.865,109.8947,4916.0
2024-09-23 13:30:00,111.28,111.37,111.24,111.37,8010.0,109.8947,109.9835,109.8552,109.9835,8010.0
2024-09-23 13:35:00,111.38,111.58,111.36,111.58,16011.0,109.9934,110.1909,109.9737,110.1909,16011.0
2024-09-23 13:40:00,111.56,111.61,111.54,111.59,16108.0,110.1712,110.2206,110.1514,110.2008,16108.0
2024-09-23 13:45:00,111.61,111.71,111.6,111.66,9795.0,110.2206,110.3193,110.2107,110.2699,9795.0
2024-09-23 13:50:00,111.68,111.84,111.68,111.79,39392.0,110.2897,110.4477,110.2897,110.3983,39392.0
2024-09-23 13:55:00,111.79,111.79,111.58,111.63,8686.0,110.3983,110.3983,110.1909,110.2403,8686.0
2024-09-23 14:00:00,111.64,111.67,111.61,111.63,4075.0,110.2502,110.2798,110.2206,110.2403,4075.0
2024-09-23 14:05:00,111.61,111.62,111.56,111.59,5425.0,110.2206,110.2304,110.1712,110.2008,5425.0
2024-09-23 14:10:00,111.61,111.69,111.59,111.68,7100.0,110.2206,110.2996,110.2008,110.2897,7100.0
2024-09-23 14:15:00,111.66,111.75,111.66,111.73,4411.0,110.2699,110.3588,110.2699,110.3391,4411.0
2024-09-23 14:20:00,111.75,111.76,111.67,111.72,3935.0,110.3588,110.3687,110.2798,110.3292,3935.0
2024-09-23 14:25:00,111.72,111.76,111.69,111.69,12843.0,110.3292,110.3687,110.2996,110.2996,12843.0
2024-09-23 14:30:00,111.69,111.81,111.69,111.8,3802.0,110.2996,110.4181,110.2996,110.4082,3802.0
2024-09-23 14:35:00,111.79,111.81,111.73,111.77,5239.0,110.3983,110.4181,110.3391,110.3786,5239.0
2024-09-23 14:40:00,111.76,111.78,111.75,111.77,2725.0,110.3687,110.3884,110.3588,110.3786,2725.0
2024-09-23 14:45:00,111.78,111.78,111.76,111.77,3588.0,110.3884,110.3884,110.3687,110.3786,3588.0
2024-09-23 14:50:00,111.78,111.8,111.7,111.73,9088.0,110.3884,110.4082,110.3094,110.3391,9088.0
2024-09-23 14:55:00,111.7,111.75,111.7,111.73,6387.0,110.3094,110.3588,110.3094,110.3391,6387.0
2024-09-23 15:00:00,111.72,111.72,111.62,111.63,6283.0,110.3292,110.3292,110.2304,110.2403,6283.0
2024-09-23 15:05:00,111.63,111.64,111.61,111.64,6738.0,110.2403,110.2502,110.2206,110.2502,6738.0
2024-09-23 15:10:00,111.64,111.65,111.55,111.55,4351.0,110.2502,110.2601,110.1613,110.1613,4351.0
2024-09-23 15:15:00,111.56,111.6,111.52,111.57,11236.0,110.1712,110.2107,110.1317,110.1811,11236.0
2024-09-23 15:20:00,111.59,111.65,111.59,111.63,7271.0,110.2008,110.2601,110.2008,110.2403,7271.0
2024-09-23 15:25:00,111.63,111.7,111.62,111.69,9006.0,110.2403,110.3094,110.2304,110.2996,9006.0
2024-09-23 15:30:00,111.71,111.75,111.68,111.73,9736.0,110.3193,110.3588,110.2897,110.3391,9736.0
2024-09-23 15:35:00,111.74,111.74,111.63,111.66,14518.0,110.3489,110.3489,110.2403,110.2699,14518.0
2024-09-23 15:40:00,111.64,111.72,111.63,111.68,11820.0,110.2502,110.3292,110.2403,110.2897,11820.0
2024-09-23 15:45:00,111.68,111.69,111.59,111.64,22412.0,110.2897,110.2996,110.2008,110.2502,22412.0
2024-09-23 15:50:00,111.64,111.81,111.62,111.8,17991.0,110.2502,110.4181,110.2304,110.4082,17991.0
2024-09-23 15:55:00,111.82,111.91,111.69,111.83,145321.0,110.4279,110.5168,110.2996,110.4378,145321.0
2024-09-24 09:30:00,111.14,111.24,110.46,110.79,70278.0,109.7564,109.8552,109.0849,109.4108,70278.0
2024-09-24 09:35:00,110.86,110.91,110.26,110.36,87462.0,109.4799,109.5293,108.8874,108.9861,87462.0
2024-09-24 09:40:00,110.26,110.74,110.22,110.36,13690.0,108.8874,109.3614,108.8479,108.9861,13690.0
2024-09-24 09:45:00,110.35,110.42,109.83,109.98,11421.0,108.9762,109.0454,108.4627,108.6108,11421.0
2024-09-24 09:50:00,110.09,110.24,109.86,110.08,23532.0,108.7195,108.8676,108.4923,108.7096,23532.0
2024-09-24 09:55:00,109.98,110.31,109.81,110.27,29769.0,108.6108,108.9367,108.443,108.8972,29769.0
2024-09-24 10:00:00,110.28,110.41,110.13,110.41,27985.0,108.9071,109.0355,108.759,109.0355,27985.0
2024-09-24 10:05:00,110.42,110.49,110.25,110.44,8250.0,109.0454,109.1145,108.8775,109.0651,8250.0
2024-09-24 10:10:00,110.38,110.38,110.18,110.26,10114.0,109.0059,109.0059,108.8084,108.8874,10114.0
2024-09-24 10:15:00,110.26,110.45,110.19,110.42,12276.0,108.8874,109.075,108.8182,109.0454,12276.0
2024-09-24 10:20:00,110.46,110.58,110.37,110.52,9995.0,109.0849,109.2034,108.996,109.1441,9995.0
2024-09-24 10:25:00,110.51,110.56,110.38,110.5,10609.0,109.1342,109.1836,109.0059,109.1244,10609.0
2024-09-24 10:30:00,110.55,110.78,110.52,110.53,11308.0,109.1738,109.4009,109.1441,109.154,11308.0
2024-09-24 10:35:00,110.53,110.66,110.52,110.57,8826.0,109.154,109.2824,109.1441,109.1935,8826.0
2024-09-24 10:40:00,110.6,110.82,110.59,110.72,12916.0,109.2231,109.4404,109.2133,109.3416,12916.0
2024-09-24 10:45:00,110.71,110.73,110.49,110.59,7747.0,109.3318,109.3515,109.1145,109.2133,7747.0
2024-09-24 10:50:00,110.59,110.73,110.5,110.73,11354.0,109.2133,109.3515,109.1244,109.3515,11354.0
2024-09-24 10:55:00,110.73,110.88,110.7,110.83,11131.0,109.3515,109.4996,109.3219,109.4503,11131.0
2024-09-24 11:00:00,110.8,110.85,110.67,110.69,11350.0,109.4206,109.47,109.2923,109.312,11350.0
2024-09-24 11:05:00,110.72,110.81,110.68,110.81,5537.0,109.3416,109.4305,109.3021,109.4305,5537.0
2024-09-24 11:10:00,110.84,110.87,110.72,110.72,6629.0,109.4601,109.4898,109.3416,109.3416,6629.0
2024-09-24 11:15:00,110.72,110.83,110.68,110.76,8896.0,109.3416,109.4503,109.3021,109.3811,8896.0
2024-09-24 11:20:00,110.78,110.81,110.66,110.7,6874.0,109.4009,109.4305,109.2824,109.3219,6874.0
2024-09-24 11:25:00,110.68,110.71,110.61,110.71,6725.0,109.3021,109.3318,109.233,109.3318,6725.0
2024-09-24 11:30:00,110.71,110.77,110.67,110.7,6674.0,109.3318,109.391,109.2923,109.3219,6674.0
2024-09-24 11:35:00,110.72,110.8,110.7,110.78,6334.0,109.3416,109.4206,109.3219,109.4009,6334.0
2024-09-24 11:40:00,110.76,110.76,110.6,110.63,5148.0,109.3811,109.3811,109.2231,109.2528,5148.0
2024-09-24 11:45:00,110.62,110.65,110.49,110.51,10303.0,109.2429,109.2725,109.1145,109.1342,10303.0
2024-09-24 11:50:00,110.5,110.64,110.5,110.58,5408.0,109.1244,109.2626,109.1244,109.2034,5408.0
2024-09-24 11:55:00,110.61,110.67,110.57,110.61,7123.0,109.233,109.2923,109.1935,109.233,7123.0
2024-09-24 12:00:00,110.59,110.6,110.45,110.48,8721.0,109.2133,109.2231,109.075,109.1046,8721.0
2024-09-24 12:05:00,110.51,110.69,110.51,110.63,6739.0,109.1342,109.312,109.1342,109.2528,6739.0
2024-09-24 12:10:00,110.6,110.61,110.56,110.61,4545.0,109.2231,109.233,109.1836,109.233,4545.0
2024-09-24 12:15:00,110.63,110.65,110.58,110.65,6691.0,109.2528,109.2725,109.2034,109.2725,6691.0
2024-09-24 12:20:00,110.66,110.72,110.64,110.69,7238.0,109.2824,109.3416,109.2626,109.312,7238.0
2024-09-24 12:25:00,110.68,110.79,110.67,110.76,8584.0,109.3021,109.4108,109.2923,109.3811,8584.0
2024-09-24 12:30:00,110.77,110.8,110.69,110.8,6283.0,109.391,109.4206,109.312,109.4206,6283.0
2024-09-24 12:35:00,110.8,110.87,110.79,110.84,6627.0,109.4206,109.4898,109.4108,109.4601,6627.0
2024-09-24 12:40:00,110.83,110.99,110.83,110.88,3490.0,109.4503,109.6083,109.4503,109.4996,3490.0
2024-09-24 12:45:00,110.89,110.9,110.83,110.9,4124.0,109.5095,109.5194,109.4503,109.5194,4124.0
2024-09-24 12:50:00,110.9,110.92,110.89,110.9,4138.0,109.5194,109.5391,109.5095,109.5194,4138.0
2024-09-24 12:55:00,110.9,110.95,110.9,110.94,3946.0,109.5194,109.5688,109.5194,109.5589,3946.0
2024-09-24 13:00:00,110.93,110.93,110.78,110.8,4524.0,109.549,109.549,109.4009,109.4206,4524.0
2024-09-24 13:05:00,110.79,110.84,110.74,110.81,5141.0,109.4108,109.4601,109.3614,109.4305,5141.0
2024-09-24 13:10:00,110.83,110.87,110.82,110.84,6839.0,109.4503,109.4898,109.4404,109.4601,6839.0
2024-09-24 13:15:00,110.83,110.83,110.64,110.64,5118.0,109.4503,109.4503,109.2626,109.2626,5118.0
2024-09-24 13:20:00,110.63,110.63,110.49,110.5,5038.0,109.2528,109.2528,109.1145,109.1244,5038.0
2024-09-24 13:25:00,110.53,110.59,110.52,110.57,7246.0,109.154,109.2133,109.1441,109.1935,7246.0
2024-09-24 13:30:00,110.58,110.61,110.55,110.55,3437.0,109.2034,109.233,109.1738,109.1738,3437.0
2024-09-24 13:35:00,110.56,110.58,110.53,110.56,6540.0,109.1836,109.2034,109.154,109.1836,6540.0
2024-09-24 13:40:00,110.56,110.64,110.54,110.58,7760.0,109.1836,109.2626,109.1639,109.2034,7760.0
2024-09-24 13:45:00,110.56,110.66,110.53,110.65,4776.0,109.1836,109.2824,109.154,109.2725,4776.0
2024-09-24 13:50:00,110.6,110.62,110.56,110.58,6278.0,109.2231,109.2429,109.1836,109.2034,6278.0
2024-09-24 13:55:00,110.56,110.65,110.53,110.64,6353.0,109.1836,109.2725,109.154,109.2626,6353.0
2024-09-24 14:00:00,110.63,110.64,110.53,110.53,1241.0,109.2528,109.2626,109.154,109.154,1241.0
2024-09-24 14:05:00,110.53,110.59,110.51,110.58,14886.0,109.154,109.2133,109.1342,109.2034,14886.0
2024-09-24 14:10:00,110.59,110.66,110.56,110.66,6174.0,109.2133,109.2824,109.1836,109.2824,6174.0
2024-09-24 14:15:00,110.65,110.74,110.64,110.73,12237.0,109.2725,109.3614,109.2626,109.3515,12237.0
2024-09-24 14:20:00,110.7,110.79,110.68,110.77,8151.0,109.3219,109.4108,109.3021,109.391,8151.0
2024-09-24 14:25:00,110.76,110.83,110.73,110.75,11782.0,109.3811,109.4503,109.3515,109.3713,11782.0
2024-09-24 14:30:00,110.75,110.77,110.67,110.72,9988.0,109.3713,109.391,109.2923,109.3416,9988.0
2024-09-24 14:35:00,110.73,110.82,110.72,110.8,11103.0,109.3515,109.4404,109.3416,109.4206,11103.0
2024-09-24 14:40:00,110.81,110.9,110.8,110.84,7557.0,109.4305,109.5194,109.4206,109.4601,7557.0
2024-09-24 14:45:00,110.84,110.85,110.8,110.84,5126.0,109.4601,109.47,109.4206,109.4601,5126.0
2024-09-24 14:50:00,110.84,110.84,110.72,110.78,6678.0,109.4601,109.4601,109.3416,109.4009,6678.0
2024-09-24 14:55:00,110.78,110.83,110.78,110.78,7818.0,109.4009,109.4503,109.4009,109.4009,7818.0
2024-09-24 15:00:00,110.78,110.81,110.72,110.74,10419.0,109.4009,109.4305,109.3416,109.3614,10419.0
2024-09-24 15:05:00,110.73,110.76,110.7,110.75,8337.0,109.3515,109.3811,109.3219,109.3713,8337.0
2024-09-24 15:10:00,110.75,110.8,110.66,110.67,8942.0,109.3713,109.4206,109.2824,109.2923,8942.0
2024-09-24 15:15:00,110.67,110.68,110.53,110.56,15395.0,109.2923,109.3021,109.154,109.1836,15395.0
2024-09-24 15:20:00,110.56,110.58,110.45,110.53,17837.0,109.1836,109.2034,109.075,109.154,17837.0
2024-09-24 15:25:00,110.54,110.54,110.38,110.41,29821.0,109.1639,109.1639,109.0059,109.0355,29821.0
2024-09-24 15:30:00,110.41,110.63,110.4,110.57,23298.0,109.0355,109.2528,109.0256,109.1935,23298.0
2024-09-24 15:35:00,110.57,110.66,110.55,110.55,22063.0,109.1935,109.2824,109.1738,109.1738,22063.0
2024-09-24 15:40:00,110.56,110.58,110.51,110.53,29555.0,109.1836,109.2034,109.1342,109.154,29555.0
2024-09-24 15:45:00,110.55,110.64,110.44,110.55,39650.0,109.1738,109.2626,109.0651,109.1738,39650.0
2024-09-24 15:50:00,110.54,110.55,110.31,110.42,58664.0,109.1639,109.1738,108.9367,109.0454,58664.0
2024-09-24 15:55:00,110.42,110.42,110.1,110.19,189827.0,109.0454,109.0454,108.7294,108.8182,189827.0
2024-09-25 09:30:00,110.1,110.65,107.23,107.51,102288.0,108.7294,109.2725,105.8951,106.1716,102288.0
2024-09-25 09:35:00,107.63,108.1,106.54,107.0,171433.0,106.2901,106.7543,105.2137,105.6679,171433.0
2024-09-25 09:40:00,107.06,107.82,106.76,107.44,95838.0,105.7272,106.4777,105.4309,106.1025,95838.0
2024-09-25 09:45:00,107.53,108.0,107.44,107.6,79741.0,106.1913,106.6555,106.1025,106.2605,79741.0
2024-09-25 09:50:00,107.75,107.85,107.44,107.45,59836.0,106.4086,106.5074,106.1025,106.1123,59836.0
2024-09-25 09:55:00,107.42,107.55,106.69,106.99,44529.0,106.0827,106.2111,105.3618,105.6581,44529.0
2024-09-25 10:00:00,106.84,107.56,106.65,107.09,100130.0,105.5099,106.221,105.3223,105.7568,100130.0
2024-09-25 10:05:00,107.11,107.46,107.02,107.46,42956.0,105.7766,106.1222,105.6877,106.1222,42956.0
2024-09-25 10:10:00,107.45,108.1,107.42,108.08,18726.0,106.1123,106.7543,106.0827,106.7345,18726.0
2024-09-25 10:15:00,108.0,108.04,107.53,107.59,31682.0,106.6555,106.695,106.1913,106.2506,31682.0
2024-09-25 10:20:00,107.59,107.76,107.42,107.7,15005.0,106.2506,106.4185,106.0827,106.3592,15005.0
2024-09-25 10:25:00,107.7,108.01,107.67,107.92,11130.0,106.3592,106.6654,106.3296,106.5765,11130.0
2024-09-25 10:30:00,107.91,107.97,107.67,107.71,15507.0,106.5666,106.6259,106.3296,106.3691,15507.0
2024-09-25 10:35:00,107.72,107.8,107.43,107.52,19217.0,106.379,106.458,106.0926,106.1815,19217.0
2024-09-25 10:40:00,107.53,107.67,107.49,107.53,8873.0,106.1913,106.3296,106.1518,106.1913,8873.0
2024-09-25 10:45:00,107.45,107.6,107.34,107.51,17260.0,106.1123,106.2605,106.0037,106.1716,17260.0
2024-09-25 10:50:00,107.47,107.85,107.44,107.75,23893.0,106.1321,106.5074,106.1025,106.4086,23893.0
2024-09-25 10:55:00,107.77,107.78,107.64,107.73,13988.0,106.4284,106.4382,106.3,106.3889,13988.0
2024-09-25 11:00:00,107.76,107.84,107.66,107.72,17749.0,106.4185,106.4975,106.3197,106.379,17749.0
2024-09-25 11:05:00,107.71,107.84,107.66,107.81,18625.0,106.3691,106.4975,106.3197,106.4679,18625.0
2024-09-25 11:10:00,107.79,107.83,107.7,107.7,15644.0,106.4481,106.4876,106.3592,106.3592,15644.0
2024-09-25 11:15:00,107.72,108.01,107.72,107.98,20336.0,106.379,106.6654,106.379,106.6357,20336.0
2024-09-25 11:20:00,107.98,108.49,107.98,108.39,16738.0,106.6357,107.1394,106.6357,107.0406,16738.0
2024-09-25 11:25:00,108.41,108.41,108.2,108.41,7844.0,107.0604,107.0604,106.853,107.0604,7844.0
2024-09-25 11:30:00,108.4,108.66,108.39,108.66,7594.0,107.0505,107.3073,107.0406,107.3073,7594.0
2024-09-25 11:35:00,108.64,108.72,108.58,108.72,9590.0,107.2875,107.3665,107.2283,107.3665,9590.0
2024-09-25 11:40:00,108.66,108.68,108.4,108.4,2996.0,107.3073,107.327,107.0505,107.0505,2996.0
2024-09-25 11:45:00,108.36,108.43,108.3,108.4,4008.0,107.011,107.0801,106.9518,107.0505,4008.0
2024-09-25 11:50:00,108.43,108.65,108.36,108.59,27395.0,107.0801,107.2974,107.011,107.2382,27395.0
2024-09-25 11:55:00,108.57,108.63,108.51,108.59,8689.0,107.2184,107.2777,107.1591,107.2382,8689.0
2024-09-25 12:00:00,108.59,108.79,108.59,108.7,11728.0,107.2382,107.4357,107.2382,107.3468,11728.0
2024-09-25 12:05:00,108.76,108.96,108.75,108.96,8328.0,107.406,107.6035,107.3962,107.6035,8328.0
2024-09-25 12:10:00,108.92,108.94,108.73,108.73,10311.0,107.564,107.5838,107.3764,107.3764,10311.0
2024-09-25 12:15:00,108.74,108.78,108.62,108.7,8752.0,107.3863,107.4258,107.2678,107.3468,8752.0
2024-09-25 12:20:00,108.73,108.84,108.69,108.78,6455.0,107.3764,107.485,107.3369,107.4258,6455.0
2024-09-25 12:25:00,108.8,108.83,108.73,108.74,1895.0,107.4455,107.4752,107.3764,107.3863,1895.0
2024-09-25 12:30:00,108.75,109.07,108.7,109.01,29238.0,107.3962,107.7122,107.3468,107.6529,29238.0
2024-09-25 12:35:00,109.02,109.25,108.96,109.11,68345.0,107.6628,107.8899,107.6035,107.7517,68345.0
2024-09-25 12:40:00,109.1,109.11,108.99,108.99,6783.0,107.7418,107.7517,107.6332,107.6332,6783.0
2024-09-25 12:45:00,108.97,108.99,108.85,108.92,6584.0,107.6134,107.6332,107.4949,107.564,6584.0
2024-09-25 12:50:00,108.92,108.99,108.88,108.97,5853.0,107.564,107.6332,107.5245,107.6134,5853.0
2024-09-25 12:55:00,108.97,108.97,108.75,108.78,13173.0,107.6134,107.6134,107.3962,107.4258,13173.0
2024-09-25 13:00:00,108.78,108.92,108.71,108.86,8875.0,107.4258,107.564,107.3567,107.5048,8875.0
2024-09-25 13:05:00,108.87,108.96,108.86,108.95,12508.0,107.5147,107.6035,107.5048,107.5937,12508.0
2024-09-25 13:10:00,108.95,109.01,108.91,108.93,11256.0,107.5937,107.6529,107.5542,107.5739,11256.0
2024-09-25 13:15:00,108.93,108.94,108.83,108.83,7908.0,107.5739,107.5838,107.4752,107.4752,7908.0
2024-09-25 13:20:00,108.84,108.85,108.71,108.83,10362.0,107.485,107.4949,107.3567,107.4752,10362.0
2024-09-25 13:25:00,108.84,108.87,108.6,108.62,10986.0,107.485,107.5147,107.248,107.2678,10986.0
2024-09-25 13:30:00,108.59,108.69,108.54,108.65,12815.0,107.2382,107.3369,107.1888,107.2974,12815.0
2024-09-25 13:35:00,108.61,108.73,108.59,108.63,8716.0,107.2579,107.3764,107.2382,107.2777,8716.0
2024-09-25 13:40:00,108.65,108.94,108.64,108.87,8065.0,107.2974,107.5838,107.2875,107.5147,8065.0
2024-09-25 13:45:00,108.86,108.95,108.76,108.82,9885.0,107.5048,107.5937,107.406,107.4653,9885.0
2024-09-25 13:50:00,108.83,108.83,108.65,108.68,8704.0,107.4752,107.4752,107.2974,107.327,8704.0
2024-09-25 13:55:00,108.7,108.76,108.58,108.74,21759.0,107.3468,107.406,107.2283,107.3863,21759.0
2024-09-25 14:00:00,108.74,108.76,108.5,108.6,14925.0,107.3863,107.406,107.1493,107.248,14925.0
2024-09-25 14:05:00,108.6,108.72,108.52,108.7,27852.0,107.248,107.3665,107.169,107.3468,27852.0
2024-09-25 14:10:00,108.73,108.95,108.72,108.95,12945.0,107.3764,107.5937,107.3665,107.5937,12945.0
2024-09-25 14:15:00,108.95,108.96,108.83,108.84,12274.0,107.5937,107.6035,107.4752,107.485,12274.0
2024-09-25 14:20:00,108.83,108.91,108.79,108.9,10997.0,107.4752,107.5542,107.4357,107.5443,10997.0
2024-09-25 14:25:00,108.92,109.01,108.91,108.98,14513.0,107.564,107.6529,107.5542,107.6233,14513.0
2024-09-25 14:30:00,108.98,109.02,108.9,109.02,15506.0,107.6233,107.6628,107.5443,107.6628,15506.0
2024-09-25 14:35:00,109.0,109.03,108.95,109.01,23158.0,107.643,107.6727,107.5937,107.6529,23158.0
2024-09-25 14:40:00,109.0,109.01,108.81,108.84,14787.0,107.643,107.6529,107.4554,107.485,14787.0
2024-09-25 14:45:00,108.84,108.84,108.7,108.78,12953.0,107.485,107.485,107.3468,107.4258,12953.0
2024-09-25 14:50:00,108.77,108.85,108.67,108.84,10157.0,107.4159,107.4949,107.3172,107.485,10157.0
2024-09-25 14:55:00,108.83,109.0,108.83,108.91,23613.0,107.4752,107.643,107.4752,107.5542,23613.0
2024-09-25 15:00:00,108.89,108.95,108.64,108.66,22503.0,107.5344,107.5937,107.2875,107.3073,22503.0
2024-09-25 15:05:00,108.64,108.67,108.47,108.49,12835.0,107.2875,107.3172,107.1196,107.1394,12835.0
2024-09-25 15:10:00,108.52,108.64,108.5,108.57,6341.0,107.169,107.2875,107.1493,107.2184,6341.0
2024-09-25 15:15:00,108.55,108.6,108.52,108.54,7160.0,107.1986,107.248,107.169,107.1888,7160.0
2024-09-25 15:20:00,108.52,108.66,108.52,108.64,38010.0,107.169,107.3073,107.169,107.2875,38010.0
2024-09-25 15:25:00,108.63,108.66,108.58,108.6,17758.0,107.2777,107.3073,107.2283,107.248,17758.0
2024-09-25 15:30:00,108.58,108.89,108.57,108.86,19693.0,107.2283,107.5344,107.2184,107.5048,19693.0
2024-09-25 15:35:00,108.87,108.94,108.8,108.89,23866.0,107.5147,107.5838,107.4455,107.5344,23866.0
2024-09-25 15:40:00,108.91,109.0,108.78,108.78,22170.0,107.5542,107.643,107.4258,107.4258,22170.0
2024-09-25 15:45:00,108.79,108.87,108.72,108.87,13571.0,107.4357,107.5147,107.3665,107.5147,13571.0
2024-09-25 15:50:00,108.89,108.98,108.8,108.93,29359.0,107.5344,107.6233,107.4455,107.5739,29359.0
2024-09-25 15:55:00,108.93,108.97,108.71,108.81,111920.0,107.5739,107.6134,107.3567,107.4554,111920.0
2024-09-26 09:30:00,108.36,109.14,108.1,109.01,22736.0,107.011,107.7813,106.7543,107.6529,22736.0
2024-09-26 09:35:00,108.83,109.03,108.45,108.72,12499.0,107.4752,107.6727,107.0999,107.3665,12499.0
2024-09-26 09:40:00,108.77,109.02,108.77,109.02,6381.0,107.4159,107.6628,107.4159,107.6628,6381.0
2024-09-26 09:45:00,109.02,109.51,108.99,109.48,50575.0,107.6628,108.1467,107.6332,108.1171,50575.0
2024-09-26 09:50:00,109.4,109.46,109.21,109.31,5792.0,108.0381,108.0973,107.8504,107.9492,5792.0
2024-09-26 09:55:00,109.44,109.44,109.15,109.18,9071.0,108.0776,108.0776,107.7912,107.8208,9071.0
2024-09-26 10:00:00,109.24,109.28,109.03,109.19,11940.0,107.8801,107.9196,107.6727,107.8307,11940.0
2024-09-26 10:05:00,109.1,109.24,108.99,109.11,13313.0,107.7418,107.8801,107.6332,107.7517,13313.0
2024-09-26 10:10:00,109.06,109.46,109.06,109.32,10958.0,107.7023,108.0973,107.7023,107.9591,10958.0
2024-09-26 10:15:00,109.33,109.53,109.29,109.29,6045.0,107.9689,108.1664,107.9294,107.9294,6045.0
2024-09-26 10:20:00,109.29,109.32,109.25,109.27,5200.0,107.9294,107.9591,107.8899,107.9097,5200.0
2024-09-26 10:25:00,109.27,109.49,109.26,109.47,6801.0,107.9097,108.1269,107.8998,108.1072,6801.0
2024-09-26 10:30:00,109.43,109.69,109.41,109.68,10627.0,108.0677,108.3245,108.0479,108.3146,10627.0
2024-09-26 10:35:00,109.64,109.77,109.6,109.67,10005.0,108.2751,108.4035,108.2356,108.3047,10005.0
2024-09-26 10:40:00,109.64,109.64,109.35,109.35,3811.0,108.2751,108.2751,107.9887,107.9887,3811.0
2024-09-26 10:45:00,109.41,109.45,109.3,109.39,7112.0,108.0479,108.0874,107.9393,108.0282,7112.0
2024-09-26 10:50:00,109.39,109.61,109.38,109.55,6146.0,108.0282,108.2455,108.0183,108.1862,6146.0
2024-09-26 10:55:00,109.57,109.7,109.52,109.58,13597.0,108.206,108.3343,108.1566,108.2158,13597.0
2024-09-26 11:00:00,109.65,109.72,109.56,109.57,10061.0,108.285,108.3541,108.1961,108.206,10061.0
2024-09-26 11:05:00,109.6,109.63,109.47,109.47,3174.0,108.2356,108.2652,108.1072,108.1072,3174.0
2024-09-26 11:10:00,109.51,109.56,109.45,109.48,8912.0,108.1467,108.1961,108.0874,108.1171,8912.0
2024-09-26 11:15:00,109.42,109.48,109.36,109.45,5132.0,108.0578,108.1171,107.9986,108.0874,5132.0
2024-09-26 11:20:00,109.47,109.68,109.38,109.68,26857.0,108.1072,108.3146,108.0183,108.3146,26857.0
2024-09-26 11:25:00,109.68,109.76,109.49,109.49,11620.0,108.3146,108.3936,108.1269,108.1269,11620.0
2024-09-26 11:30:00,109.53,109.57,109.43,109.48,17231.0,108.1664,108.206,108.0677,108.1171,17231.0
2024-09-26 11:35:00,109.48,109.48,109.29,109.35,8579.0,108.1171,108.1171,107.9294,107.9887,8579.0
2024-09-26 11:40:00,109.34,109.42,109.27,109.37,5355.0,107.9788,108.0578,107.9097,108.0084,5355.0
2024-09-26 11:45:00,109.39,109.39,109.24,109.26,3295.0,108.0282,108.0282,107.8801,107.8998,3295.0
2024-09-26 11:50:00,109.23,109.27,109.19,109.21,4284.0,107.8702,107.9097,107.8307,107.8504,4284.0
2024-09-26 11:55:00,109.24,109.29,109.03,109.04,4843.0,107.8801,107.9294,107.6727,107.6825,4843.0
2024-09-26 12:00:00,109.03,109.11,108.89,108.94,7090.0,107.6727,107.7517,107.5344,107.5838,7090.0
2024-09-26 12:05:00,108.94,109.1,108.87,109.02,20319.0,107.5838,107.7418,107.5147,107.6628,20319.0
2024-09-26 12:10:00,109.02,109.06,108.98,109.01,5411.0,107.6628,107.7023,107.6233,107.6529,5411.0
2024-09-26 12:15:00,109.03,109.09,108.99,109.04,16420.0,107.6727,107.7319,107.6332,107.6825,16420.0
2024-09-26 12:20:00,109.04,109.59,109.02,109.55,33078.0,107.6825,108.2257,107.6628,108.1862,33078.0
2024-09-26 12:25:00,109.53,109.72,109.4,109.42,10194.0,108.1664,108.3541,108.0381,108.0578,10194.0
2024-09-26 12:30:00,109.42,109.51,109.37,109.51,4466.0,108.0578,108.1467,108.0084,108.1467,4466.0
2024-09-26 12:35:00,109.5,109.5,109.43,109.48,4316.0,108.1368,108.1368,108.0677,108.1171,4316.0
2024-09-26 12:40:00,109.48,109.51,109.24,109.24,7367.0,108.1171,108.1467,107.8801,107.8801,7367.0
2024-09-26 12:45:00,109.24,109.28,109.17,109.26,4261.0,107.8801,107.9196,107.8109,107.8998,4261.0
2024-09-26 12:50:00,109.26,109.35,109.24,109.35,2024.0,107.8998,107.9887,107.8801,107.9887,2024.0
2024-09-26 12:55:00,109.36,109.44,109.35,109.38,3053.0,107.9986,108.0776,107.9887,108.0183,3053.0
2024-09-26 13:00:00,109.4,109.48,109.4,109.46,10864.0,108.0381,108.1171,108.0381,108.0973,10864.0
2024-09-26 13:05:00,109.47,109.47,109.31,109.33,4468.0,108.1072,108.1072,107.9492,107.9689,4468.0
2024-09-26 13:10:00,109.33,109.35,109.25,109.25,4155.0,107.9689,107.9887,107.8899,107.8899,4155.0
2024-09-26 13:15:00,109.26,109.32,109.19,109.25,3321.0,107.8998,107.9591,107.8307,107.8899,3321.0
2024-09-26 13:20:00,109.28,109.28,109.2,109.22,1745.0,107.9196,107.9196,107.8406,107.8603,1745.0
2024-09-26 13:25:00,109.22,109.24,109.18,109.24,3640.0,107.8603,107.8801,107.8208,107.8801,3640.0
2024-09-26 13:30:00,109.25,109.25,109.14,109.18,3669.0,107.8899,107.8899,107.7813,107.8208,3669.0
2024-09-26 13:35:00,109.19,109.21,109.13,109.14,4280.0,107.8307,107.8504,107.7714,107.7813,4280.0
2024-09-26 13:40:00,109.14,109.18,109.12,109.13,2690.0,107.7813,107.8208,107.7616,107.7714,2690.0
2024-09-26 13:45:00,109.15,109.2,109.11,109.13,4433.0,107.7912,107.8406,107.7517,107.7714,4433.0
2024-09-26 13:50:00,109.12,109.15,109.05,109.15,5675.0,107.7616,107.7912,107.6924,107.7912,5675.0
2024-09-26 13:55:00,109.13,109.17,109.11,109.15,3445.0,107.7714,107.8109,107.7517,107.7912,3445.0
2024-09-26 14:00:00,109.11,109.14,108.99,109.0,9902.0,107.7517,107.7813,107.6332,107.643,9902.0
2024-09-26 14:05:00,109.01,109.04,108.99,109.0,6004.0,107.6529,107.6825,107.6332,107.643,6004.0
2024-09-26 14:10:00,109.0,109.18,108.97,109.04,16978.0,107.643,107.8208,107.6134,107.6825,16978.0
2024-09-26 14:15:00,109.04,109.09,109.04,109.06,5203.0,107.6825,107.7319,107.6825,107.7023,5203.0
2024-09-26 14:20:00,109.05,109.07,108.99,109.01,6927.0,107.6924,107.7122,107.6332,107.6529,6927.0
2024-09-26 14:25:00,109.01,109.1,108.97,109.07,47114.0,107.6529,107.7418,107.6134,107.7122,47114.0
2024-09-26 14:30:00,109.04,109.14,109.02,109.12,7346.0,107.6825,107.7813,107.6628,107.7616,7346.0
2024-09-26 14:35:00,109.1,109.13,109.06,109.06,8519.0,107.7418,107.7714,107.7023,107.7023,8519.0
2024-09-26 14:40:00,109.05,109.13,109.02,109.13,9372.0,107.6924,107.7714,107.6628,107.7714,9372.0
2024-09-26 14:45:00,109.13,109.13,109.04,109.05,7575.0,107.7714,107.7714,107.6825,107.6924,7575.0
2024-09-26 14:50:00,109.08,109.15,109.07,109.13,5558.0,107.7221,107.7912,107.7122,107.7714,5558.0
2024-09-26 14:55:00,109.15,109.18,109.15,109.16,6564.0,107.7912,107.8208,107.7912,107.8011,6564.0
2024-09-26 15:00:00,109.17,109.3,109.1,109.12,16688.0,107.8109,107.9393,107.7418,107.7616,16688.0
2024-09-26 15:05:00,109.1,109.34,109.1,109.29,20461.0,107.7418,107.9788,107.7418,107.9294,20461.0
2024-09-26 15:10:00,109.28,109.35,109.24,109.34,11028.0,107.9196,107.9887,107.8801,107.9788,11028.0
2024-09-26 15:15:00,109.34,109.35,109.28,109.29,5114.0,107.9788,107.9887,107.9196,107.9294,5114.0
2024-09-26 15:20:00,109.29,109.31,109.24,109.26,18873.0,107.9294,107.9492,107.8801,107.8998,18873.0
2024-09-26 15:25:00,109.27,109.29,109.13,109.27,16104.0,107.9097,107.9294,107.7714,107.9097,16104.0
2024-09-26 15:30:00,109.26,109.31,109.24,109.3,20744.0,107.8998,107.9492,107.8801,107.9393,20744.0
2024-09-26 15:35:00,109.29,109.36,109.26,109.36,9659.0,107.9294,107.9986,107.8998,107.9986,9659.0
2024-09-26 15:40:00,109.39,109.4,109.24,109.36,23292.0,108.0282,108.0381,107.8801,107.9986,23292.0
2024-09-26 15:45:00,109.36,109.36,109.16,109.29,73420.0,107.9986,107.9986,107.8011,107.9294,73420.0
2024-09-26 15:50:00,109.3,109.4,109.29,109.39,46548.0,107.9393,108.0381,107.9294,108.0282,46548.0
2024-09-26 15:55:00,109.39,109.51,109.18,109.23,194820.0,108.0282,108.1467,107.8208,107.8702,194820.0
2024-09-27 09:30:00,109.22,110.09,109.22,109.43,8615.0,107.8603,108.7195,107.8603,108.0677,8615.0
2024-09-27 09:35:00,109.73,110.12,109.55,110.12,685.0,108.364,108.7491,108.1862,108.7491,685.0
2024-09-27 09:40:00,109.84,109.98,109.84,109.98,420.0,108.4726,108.6108,108.4726,108.6108,420.0
2024-09-27 09:45:00,110.11,110.11,109.67,109.72,3441.0,108.7392,108.7392,108.3047,108.3541,3441.0
2024-09-27 09:50:00,109.72,109.78,109.44,109.56,7716.0,108.3541,108.4133,108.0776,108.1961,7716.0
2024-09-27 09:55:00,109.62,110.07,109.61,109.95,21118.0,108.2553,108.6997,108.2455,108.5812,21118.0
2024-09-27 10:00:00,110.09,110.09,109.53,109.91,12211.0,108.7195,108.7195,108.1664,108.5417,12211.0
2024-09-27 10:05:00,109.95,109.95,109.71,109.79,6301.0,108.5812,108.5812,108.3442,108.4232,6301.0
2024-09-27 10:10:00,109.83,109.98,109.78,109.87,8392.0,108.4627,108.6108,108.4133,108.5022,8392.0
2024-09-27 10:15:00,109.9,110.02,109.87,110.02,15972.0,108.5318,108.6503,108.5022,108.6503,15972.0
2024-09-27 10:20:00,110.0,110.01,109.84,109.93,10701.0,108.6306,108.6405,108.4726,108.5615,10701.0
2024-09-27 10:25:00,109.96,110.12,109.93,110.03,6547.0,108.5911,108.7491,108.5615,108.6602,6547.0
2024-09-27 10:30:00,110.01,110.16,109.99,110.11,13166.0,108.6405,108.7886,108.6207,108.7392,13166.0
2024-09-27 10:35:00,110.13,110.23,110.01,110.03,8377.0,108.759,108.8577,108.6405,108.6602,8377.0
2024-09-27 10:40:00,110.04,110.25,110.02,110.11,9290.0,108.6701,108.8775,108.6503,108.7392,9290.0
2024-09-27 10:45:00,110.14,110.17,110.04,110.15,6567.0,108.7689,108.7985,108.6701,108.7787,6567.0
2024-09-27 10:50:00,110.14,110.17,110.01,110.01,13043.0,108.7689,108.7985,108.6405,108.6405,13043.0
2024-09-27 10:55:00,110.01,110.12,110.01,110.09,6712.0,108.6405,108.7491,108.6405,108.7195,6712.0
2024-09-27 11:00:00,110.08,110.17,110.07,110.15,8962.0,108.7096,108.7985,108.6997,108.7787,8962.0
2024-09-27 11:05:00,110.14,110.3,110.13,110.18,20907.0,108.7689,108.9269,108.759,108.8084,20907.0
2024-09-27 11:10:00,110.19,110.24,110.16,110.23,8974.0,108.8182,108.8676,108.7886,108.8577,8974.0
2024-09-27 11:15:00,110.23,110.28,110.19,110.28,38041.0,108.8577,108.9071,108.8182,108.9071,38041.0
2024-09-27 11:20:00,110.25,110.27,110.2,110.24,13982.0,108.8775,108.8972,108.8281,108.8676,13982.0
2024-09-27 11:25:00,110.24,110.24,110.11,110.13,8055.0,108.8676,108.8676,108.7392,108.759,8055.0
2024-09-27 11:30:00,110.12,110.15,110.08,110.11,6595.0,108.7491,108.7787,108.7096,108.7392,6595.0
2024-09-27 11:35:00,110.09,110.17,110.04,110.06,10392.0,108.7195,108.7985,108.6701,108.6899,10392.0
2024-09-27 11:40:00,110.06,110.14,110.02,110.11,13688.0,108.6899,108.7689,108.6503,108.7392,13688.0
2024-09-27 11:45:00,110.14,110.15,110.09,110.11,4390.0,108.7689,108.7787,108.7195,108.7392,4390.0
2024-09-27 11:50:00,110.09,110.15,110.05,110.15,7712.0,108.7195,108.7787,108.68,108.7787,7712.0
2024-09-27 11:55:00,110.14,110.14,110.07,110.09,4509.0,108.7689,108.7689,108.6997,108.7195,4509.0
2024-09-27 12:00:00,110.09,110.1,110.01,110.08,6284.0,108.7195,108.7294,108.6405,108.7096,6284.0
2024-09-27 12:05:00,110.07,110.09,109.96,109.97,7186.0,108.6997,108.7195,108.5911,108.601,7186.0
2024-09-27 12:10:00,110.0,110.05,109.95,109.96,4947.0,108.6306,108.68,108.5812,108.5911,4947.0
2024-09-27 12:15:00,109.94,109.94,109.8,109.81,13266.0,108.5713,108.5713,108.4331,108.443,13266.0
2024-09-27 12:20:00,109.83,109.92,109.78,109.83,6397.0,108.4627,108.5516,108.4133,108.4627,6397.0
2024-09-27 12:25:00,109.82,109.89,109.81,109.83,3320.0,108.4528,108.522,108.443,108.4627,3320.0
2024-09-27 12:30:00,109.8,109.88,109.77,109.78,2322.0,108.4331,108.5121,108.4035,108.4133,2322.0
2024-09-27 12:35:00,109.79,109.87,109.79,109.87,3083.0,108.4232,108.5022,108.4232,108.5022,3083.0
2024-09-27 12:40:00,109.87,109.89,109.72,109.73,4731.0,108.5022,108.522,108.3541,108.364,4731.0
2024-09-27 12:45:00,109.7,109.74,109.54,109.59,9767.0,108.3343,108.3738,108.1763,108.2257,9767.0
2024-09-27 12:50:00,109.57,109.59,109.51,109.53,3431.0,108.206,108.2257,108.1467,108.1664,3431.0
2024-09-27 12:55:00,109.53,109.56,109.47,109.54,8993.0,108.1664,108.1961,108.1072,108.1763,8993.0
2024-09-27 13:00:00,109.55,109.56,109.44,109.56,6995.0,108.1862,108.1961,108.0776,108.1961,6995.0
2024-09-27 13:05:00,109.56,109.56,109.46,109.5,9324.0,108.1961,108.1961,108.0973,108.1368,9324.0
2024-09-27 13:10:00,109.5,109.51,109.48,109.51,3003.0,108.1368,108.1467,108.1171,108.1467,3003.0
2024-09-27 13:15:00,109.5,109.6,109.5,109.6,19647.0,108.1368,108.2356,108.1368,108.2356,19647.0
2024-09-27 13:20:00,109.61,109.89,109.61,109.89,3134.0,108.2455,108.522,108.2455,108.522,3134.0
2024-09-27 13:25:00,109.91,109.91,109.67,109.68,5470.0,108.5417,108.5417,108.3047,108.3146,5470.0
2024-09-27 13:30:00,109.67,109.71,109.61,109.65,5367.0,108.3047,108.3442,108.2455,108.285,5367.0
2024-09-27 13:35:00,109.62,109.71,109.62,109.69,11506.0,108.2553,108.3442,108.2553,108.3245,11506.0
2024-09-27 13:40:00,109.67,109.72,109.67,109.72,4720.0,108.3047,108.3541,108.3047,108.3541,4720.0
2024-09-27 13:45:00,109.72,109.79,109.67,109.78,5183.0,108.3541,108.4232,108.3047,108.4133,5183.0
2024-09-27 13:50:00,109.78,110.0,109.74,109.88,17590.0,108.4133,108.6306,108.3738,108.5121,17590.0
2024-09-27 13:55:00,109.93,109.94,109.81,109.81,3798.0,108.5615,108.5713,108.443,108.443,3798.0
2024-09-27 14:00:00,109.84,109.84,109.78,109.81,4959.0,108.4726,108.4726,108.4133,108.443,4959.0
2024-09-27 14:05:00,109.81,109.93,109.78,109.89,11673.0,108.443,108.5615,108.4133,108.522,11673.0
2024-09-27 14:10:00,109.89,109.91,109.83,109.83,3943.0,108.522,108.5417,108.4627,108.4627,3943.0
2024-09-27 14:15:00,109.85,109.96,109.84,109.93,7500.0,108.4825,108.5911,108.4726,108.5615,7500.0
2024-09-27 14:20:00,109.94,110.0,109.83,109.89,7445.0,108.5713,108.6306,108.4627,108.522,7445.0
2024-09-27 14:25:00,109.89,109.99,109.87,109.89,25807.0,108.522,108.6207,108.5022,108.522,25807.0
2024-09-27 14:30:00,109.86,109.88,109.56,109.58,10275.0,108.4923,108.5121,108.1961,108.2158,10275.0
2024-09-27 14:35:00,109.59,109.66,109.35,109.4,20161.0,108.2257,108.2948,107.9887,108.0381,20161.0
2024-09-27 14:40:00,109.41,109.62,109.41,109.62,6002.0,108.0479,108.2553,108.0479,108.2553,6002.0
2024-09-27 14:45:00,109.62,109.64,109.49,109.58,9030.0,108.2553,108.2751,108.1269,108.2158,9030.0
2024-09-27 14:50:00,109.56,109.56,109.5,109.5,15464.0,108.1961,108.1961,108.1368,108.1368,15464.0
2024-09-27 14:55:00,109.52,109.57,109.42,109.49,63105.0,108.1566,108.206,108.0578,108.1269,63105.0
2024-09-27 15:00:00,109.5,109.7,109.49,109.66,12585.0,108.1368,108.3343,108.1269,108.2948,12585.0
2024-09-27 15:05:00,109.64,109.66,109.54,109.54,7827.0,108.2751,108.2948,108.1763,108.1763,7827.0
2024-09-27 15:10:00,109.55,109.62,109.55,109.6,7219.0,108.1862,108.2553,108.1862,108.2356,7219.0
2024-09-27 15:15:00,109.61,109.7,109.61,109.69,8931.0,108.2455,108.3343,108.2455,108.3245,8931.0
2024-09-27 15:20:00,109.67,109.67,109.58,109.6,8740.0,108.3047,108.3047,108.2158,108.2356,8740.0
2024-09-27 15:25:00,109.62,109.63,109.5,109.57,16478.0,108.2553,108.2652,108.1368,108.206,16478.0
2024-09-27 15:30:00,109.59,109.72,109.59,109.69,13577.0,108.2257,108.3541,108.2257,108.3245,13577.0
2024-09-27 15:35:00,109.69,109.82,109.69,109.73,17482.0,108.3245,108.4528,108.3245,108.364,17482.0
2024-09-27 15:40:00,109.72,109.73,109.63,109.66,11909.0,108.3541,108.364,108.2652,108.2948,11909.0
2024-09-27 15:45:00,109.65,109.8,109.64,109.68,21985.0,108.285,108.4331,108.2751,108.3146,21985.0
2024-09-27 15:50:00,109.67,109.75,109.64,109.7,37579.0,108.3047,108.3837,108.2751,108.3343,37579.0
2024-09-27 15:55:00,109.7,109.84,109.67,109.79,167355.0,108.3343,108.4726,108.3047,108.4232,167355.0
2024-09-30 09:30:00,110.04,110.43,110.04,110.43,22508.0,108.6701,109.0552,108.6701,109.0552,22508.0
2024-09-30 09:35:00,110.41,110.59,110.28,110.39,102604.0,109.0355,109.2133,108.9071,109.0157,102604.0
2024-09-30 09:40:00,110.41,110.57,110.38,110.5,8378.0,109.0355,109.1935,109.0059,109.1244,8378.0
2024-09-30 09:45:00,110.51,110.73,110.42,110.53,6792.0,109.1342,109.3515,109.0454,109.154,6792.0
2024-09-30 09:50:00,110.46,110.48,110.17,110.4,16387.0,109.0849,109.1046,108.7985,109.0256,16387.0
2024-09-30 09:55:00,110.4,110.78,110.37,110.77,11216.0,109.0256,109.4009,108.996,109.391,11216.0
2024-09-30 10:00:00,110.77,110.82,110.64,110.65,12261.0,109.391,109.4404,109.2626,109.2725,12261.0
2024-09-30 10:05:00,110.67,110.81,110.65,110.67,8343.0,109.2923,109.4305,109.2725,109.2923,8343.0
2024-09-30 10:10:00,110.67,110.67,110.49,110.54,6678.0,109.2923,109.2923,109.1145,109.1639,6678.0
2024-09-30 10:15:00,110.49,110.68,110.49,110.66,4382.0,109.1145,109.3021,109.1145,109.2824,4382.0
2024-09-30 10:20:00,110.71,110.71,110.58,110.6,6330.0,109.3318,109.3318,109.2034,109.2231,6330.0
2024-09-30 10:25:00,110.6,110.65,110.5,110.55,5058.0,109.2231,109.2725,109.1244,109.1738,5058.0
2024-09-30 10:30:00,110.52,110.72,110.5,110.6,7946.0,109.1441,109.3416,109.1244,109.2231,7946.0
2024-09-30 10:35:00,110.64,110.64,110.54,110.56,2972.0,109.2626,109.2626,109.1639,109.1836,2972.0
2024-09-30 10:40:00,110.56,110.64,110.5,110.58,7702.0,109.1836,109.2626,109.1244,109.2034,7702.0
2024-09-30 10:45:00,110.59,110.62,110.53,110.55,3321.0,109.2133,109.2429,109.154,109.1738,3321.0
2024-09-30 10:50:00,110.56,110.59,110.49,110.56,12606.0,109.1836,109.2133,109.1145,109.1836,12606.0
2024-09-30 10:55:00,110.56,110.66,110.53,110.57,7588.0,109.1836,109.2824,109.154,109.1935,7588.0
2024-09-30 11:00:00,110.57,110.6,110.48,110.5,13636.0,109.1935,109.2231,109.1046,109.1244,13636.0
2024-09-30 11:05:00,110.5,110.52,110.38,110.52,24739.0,109.1244,109.1441,109.0059,109.1441,24739.0
2024-09-30 11:10:00,110.52,110.54,110.48,110.5,13702.0,109.1441,109.1639,109.1046,109.1244,13702.0
2024-09-30 11:15:00,110.5,110.52,110.46,110.48,4984.0,109.1244,109.1441,109.0849,109.1046,4984.0
2024-09-30 11:20:00,110.5,110.51,110.37,110.42,11204.0,109.1244,109.1342,108.996,109.0454,11204.0
2024-09-30 11:25:00,110.42,110.45,110.23,110.37,13998.0,109.0454,109.075,108.8577,108.996,13998.0
2024-09-30 11:30:00,110.39,110.53,110.38,110.48,6930.0,109.0157,109.154,109.0059,109.1046,6930.0
2024-09-30 11:35:00,110.48,110.49,110.36,110.39,4096.0,109.1046,109.1145,108.9861,109.0157,4096.0
2024-09-30 11:40:00,110.41,110.44,110.36,110.37,5680.0,109.0355,109.0651,108.9861,108.996,5680.0
2024-09-30 11:45:00,110.36,110.39,110.32,110.33,5044.0,108.9861,109.0157,108.9466,108.9565,5044.0
2024-09-30 11:50:00,110.33,110.37,110.3,110.3,7932.0,108.9565,108.996,108.9269,108.9269,7932.0
2024-09-30 11:55:00,110.31,110.33,110.24,110.24,4325.0,108.9367,108.9565,108.8676,108.8676,4325.0
2024-09-30 12:00:00,110.26,110.31,110.24,110.28,8570.0,108.8874,108.9367,108.8676,108.9071,8570.0
2024-09-30 12:05:00,110.3,110.41,110.28,110.32,9096.0,108.9269,109.0355,108.9071,108.9466,9096.0
2024-09-30 12:10:00,110.32,110.32,110.21,110.25,7790.0,108.9466,108.9466,108.838,108.8775,7790.0
2024-09-30 12:15:00,110.25,110.29,110.18,110.28,8537.0,108.8775,108.917,108.8084,108.9071,8537.0
2024-09-30 12:20:00,110.28,110.42,110.26,110.38,8565.0,108.9071,109.0454,108.8874,109.0059,8565.0
2024-09-30 12:25:00,110.4,110.44,110.36,110.42,9447.0,109.0256,109.0651,108.9861,109.0454,9447.0
2024-09-30 12:30:00,110.43,110.46,110.34,110.36,12286.0,109.0552,109.0849,108.9664,108.9861,12286.0
2024-09-30 12:35:00,110.37,110.44,110.34,110.44,7135.0,108.996,109.0651,108.9664,109.0651,7135.0
2024-09-30 12:40:00,110.44,110.5,110.38,110.46,13372.0,109.0651,109.1244,109.0059,109.0849,13372.0
2024-09-30 12:45:00,110.48,110.48,110.28,110.29,8205.0,109.1046,109.1046,108.9071,108.917,8205.0
2024-09-30 12:50:00,110.29,110.38,110.26,110.37,7830.0,108.917,109.0059,108.8874,108.996,7830.0
2024-09-30 12:55:00,110.38,110.43,110.33,110.34,4190.0,109.0059,109.0552,108.9565,108.9664,4190.0
2024-09-30 13:00:00,110.34,110.38,110.33,110.38,4748.0,108.9664,109.0059,108.9565,109.0059,4748.0
2024-09-30 13:05:00,110.39,110.43,110.38,110.43,18835.0,109.0157,109.0552,109.0059,109.0552,18835.0
2024-09-30 13:10:00,110.43,110.45,110.35,110.42,10602.0,109.0552,109.075,108.9762,109.0454,10602.0
2024-09-30 13:15:00,110.42,110.48,110.42,110.45,5872.0,109.0454,109.1046,109.0454,109.075,5872.0
2024-09-30 13:20:00,110.45,110.48,110.42,110.47,7232.0,109.075,109.1046,109.0454,109.0947,7232.0
2024-09-30 13:25:00,110.48,110.48,110.44,110.44,4856.0,109.1046,109.1046,109.0651,109.0651,4856.0
2024-09-30 13:30:00,110.45,110.48,110.41,110.41,6622.0,109.075,109.1046,109.0355,109.0355,6622.0
2024-09-30 13:35:00,110.41,110.46,110.35,110.43,11803.0,109.0355,109.0849,108.9762,109.0552,11803.0
2024-09-30 13:40:00,110.43,110.5,110.43,110.45,9346.0,109.0552,109.1244,109.0552,109.075,9346.0
2024-09-30 13:45:00,110.45,110.46,110.34,110.37,5318.0,109.075,109.0849,108.9664,108.996,5318.0
2024-09-30 13:50:00,110.36,110.39,110.32,110.33,6181.0,108.9861,109.0157,108.9466,108.9565,6181.0
2024-09-30 13:55:00,110.34,110.39,110.28,110.36,8076.0,108.9664,109.0157,108.9071,108.9861,8076.0
2024-09-30 14:00:00,110.36,110.36,110.29,110.31,8841.0,108.9861,108.9861,108.917,108.9367,8841.0
2024-09-30 14:05:00,110.31,110.5,110.29,110.42,38181.0,108.9367,109.1244,108.917,109.0454,38181.0
2024-09-30 14:10:00,110.39,110.43,110.34,110.41,5435.0,109.0157,109.0552,108.9664,109.0355,5435.0
2024-09-30 14:15:00,110.41,110.41,110.19,110.19,5686.0,109.0355,109.0355,108.8182,108.8182,5686.0
2024-09-30 14:20:00,110.16,110.19,110.05,110.09,4099.0,108.7886,108.8182,108.68,108.7195,4099.0
2024-09-30 14:25:00,110.1,110.24,110.1,110.22,5857.0,108.7294,108.8676,108.7294,108.8479,5857.0
2024-09-30 14:30:00,110.24,110.24,110.11,110.12,4009.0,108.8676,108.8676,108.7392,108.7491,4009.0
2024-09-30 14:35:00,110.11,110.17,110.07,110.09,2879.0,108.7392,108.7985,108.6997,108.7195,2879.0
2024-09-30 14:40:00,110.09,110.22,110.08,110.22,4887.0,108.7195,108.8479,108.7096,108.8479,4887.0
2024-09-30 14:45:00,110.23,110.35,110.23,110.3,4671.0,108.8577,108.9762,108.8577,108.9269,4671.0
2024-09-30 14:50:00,110.32,110.43,110.29,110.39,23910.0,108.9466,109.0552,108.917,109.0157,23910.0
2024-09-30 14:55:00,110.4,110.41,110.35,110.36,6826.0,109.0256,109.0355,108.9762,108.9861,6826.0
2024-09-30 15:00:00,110.34,110.38,110.31,110.35,10067.0,108.9664,109.0059,108.9367,108.9762,10067.0
2024-09-30 15:05:00,110.36,110.38,110.3,110.32,8187.0,108.9861,109.0059,108.9269,108.9466,8187.0
2024-09-30 15:10:00,110.33,110.39,110.33,110.38,14664.0,108.9565,109.0157,108.9565,109.0059,14664.0
2024-09-30 15:15:00,110.36,110.45,110.35,110.44,9416.0,108.9861,109.075,108.9762,109.0651,9416.0
2024-09-30 15:20:00,110.45,110.46,110.36,110.38,8246.0,109.075,109.0849,108.9861,109.0059,8246.0
2024-09-30 15:25:00,110.39,110.41,110.26,110.3,15195.0,109.0157,109.0355,108.8874,108.9269,15195.0
2024-09-30 15:30:00,110.3,110.37,110.29,110.3,30193.0,108.9269,108.996,108.917,108.9269,30193.0
2024-09-30 15:35:00,110.28,110.42,110.23,110.39,15083.0,108.9071,109.0454,108.8577,109.0157,15083.0
2024-09-30 15:40:00,110.41,110.43,110.31,110.31,14457.0,109.0355,109.0552,108.9367,108.9367,14457.0
2024-09-30 15:45:00,110.33,110.56,110.32,110.47,36955.0,108.9565,109.1836,108.9466,109.0947,36955.0
2024-09-30 15:50:00,110.46,110.61,110.35,110.37,74000.0,109.0849,109.233,108.9762,108.996,74000.0
2024-09-30 15:55:00,110.34,110.56,110.33,110.51,136136.0,108.9664,109.1836,108.9565,109.1342,136136.0
2024-10-01 09:30:00,110.46,110.56,110.21,110.49,26415.0,109.5848,109.684,109.3367,109.6145,26415.0
2024-10-01 09:35:00,110.56,110.56,110.05,110.37,27135.0,109.684,109.684,109.178,109.4955,27135.0
2024-10-01 09:40:00,110.42,110.42,110.12,110.21,7894.0,109.5451,109.5451,109.2475,109.3367,7894.0
2024-10-01 09:45:00,110.06,110.22,109.94,110.19,11686.0,109.1879,109.3467,109.0689,109.3169,11686.0
2024-10-01 09:50:00,110.19,110.21,109.5,109.5,26336.0,109.3169,109.3367,108.6324,108.6324,26336.0
2024-10-01 09:55:00,109.55,109.72,109.43,109.62,7002.0,108.682,108.8506,108.5629,108.7514,7002.0
2024-10-01 10:00:00,109.62,109.91,109.59,109.79,20914.0,108.7514,109.0391,108.7217,108.9201,20914.0
2024-10-01 10:05:00,109.74,109.82,109.51,109.81,10018.0,108.8705,108.9498,108.6423,108.9399,10018.0
2024-10-01 10:10:00,109.83,110.13,109.82,109.96,6768.0,108.9598,109.2574,108.9498,109.0887,6768.0
2024-10-01 10:15:00,110.06,110.18,109.94,110.04,6420.0,109.1879,109.307,109.0689,109.1681,6420.0
2024-10-01 10:20:00,110.03,110.16,109.91,109.98,4836.0,109.1582,109.2871,109.0391,109.1086,4836.0
2024-10-01 10:25:00,109.93,110.22,109.91,110.16,6169.0,109.059,109.3467,109.0391,109.2871,6169.0
2024-10-01 10:30:00,110.18,110.19,110.08,110.19,6767.0,109.307,109.3169,109.2078,109.3169,6767.0
2024-10-01 10:35:00,110.15,110.23,110.04,110.07,6616.0,109.2772,109.3566,109.1681,109.1979,6616.0
2024-10-01 10:40:00,110.06,110.08,109.89,109.89,2258.0,109.1879,109.2078,109.0193,109.0193,2258.0
2024-10-01 10:45:00,109.97,110.12,109.9,109.94,4109.0,109.0986,109.2475,109.0292,109.0689,4109.0
2024-10-01 10:50:00,109.81,109.88,109.76,109.77,1829.0,108.9399,109.0094,108.8903,108.9002,1829.0
2024-10-01 10:55:00,109.82,109.87,109.79,109.84,1160.0,108.9498,108.9994,108.9201,108.9697,1160.0
2024-10-01 11:00:00,109.84,109.85,109.75,109.85,5061.0,108.9697,108.9796,108.8804,108.9796,5061.0
2024-10-01 11:05:00,109.88,109.93,109.86,109.92,3192.0,109.0094,109.059,108.9895,109.049,3192.0
2024-10-01 11:10:00,109.9,110.05,109.9,110.02,4234.0,109.0292,109.178,109.0292,109.1483,4234.0
2024-10-01 11:15:00,110.01,110.06,109.97,109.98,3387.0,109.1383,109.1879,109.0986,109.1086,3387.0
2024-10-01 11:20:00,110.01,110.07,109.96,110.06,3684.0,109.1383,109.1979,109.0887,109.1879,3684.0
2024-10-01 11:25:00,110.06,110.08,109.94,109.95,5618.0,109.1879,109.2078,109.0689,109.0788,5618.0
2024-10-01 11:30:00,109.97,110.0,109.92,109.96,2483.0,109.0986,109.1284,109.049,109.0887,2483.0
2024-10-01 11:35:00,109.97,109.97,109.86,109.91,1425.0,109.0986,109.0986,108.9895,109.0391,1425.0
2024-10-01 11:40:00,109.92,109.96,109.82,109.88,2673.0,109.049,109.0887,108.9498,109.0094,2673.0
2024-10-01 11:45:00,109.86,109.87,109.76,109.87,4435.0,108.9895,108.9994,108.8903,108.9994,4435.0
2024-10-01 11:50:00,109.83,109.97,109.79,109.97,1706.0,108.9598,109.0986,108.9201,109.0986,1706.0
2024-10-01 11:55:00,109.94,110.11,109.94,110.09,9351.0,109.0689,109.2375,109.0689,109.2177,9351.0
2024-10-01 12:00:00,110.08,110.09,109.99,110.05,1100.0,109.2078,109.2177,109.1185,109.178,1100.0
2024-10-01 12:05:00,110.03,110.03,109.87,109.95,5102.0,109.1582,109.1582,108.9994,109.0788,5102.0
2024-10-01 12:10:00,109.97,109.98,109.91,109.94,4138.0,109.0986,109.1086,109.0391,109.0689,4138.0
2024-10-01 12:15:00,109.96,110.01,109.91,110.01,4081.0,109.0887,109.1383,109.0391,109.1383,4081.0
2024-10-01 12:20:00,110.0,110.01,109.94,109.95,2223.0,109.1284,109.1383,109.0689,109.0788,2223.0
2024-10-01 12:25:00,109.96,109.96,109.83,109.92,4715.0,109.0887,109.0887,108.9598,109.049,4715.0
2024-10-01 12:30:00,109.92,109.97,109.86,109.92,5594.0,109.049,109.0986,108.9895,109.049,5594.0
2024-10-01 12:35:00,109.91,109.97,109.91,109.96,1491.0,109.0391,109.0986,109.0391,109.0887,1491.0
2024-10-01 12:40:00,110.0,110.0,109.87,109.87,3064.0,109.1284,109.1284,108.9994,108.9994,3064.0
2024-10-01 12:45:00,109.89,109.9,109.86,109.89,2239.0,109.0193,109.0292,108.9895,109.0193,2239.0
2024-10-01 12:50:00,109.95,110.12,109.95,110.08,2302.0,109.0788,109.2475,109.0788,109.2078,2302.0
2024-10-01 12:55:00,110.07,110.07,109.95,110.04,1917.0,109.1979,109.1979,109.0788,109.1681,1917.0
2024-10-01 13:00:00,110.02,110.02,109.95,110.01,2234.0,109.1483,109.1483,109.0788,109.1383,2234.0
2024-10-01 13:05:00,110.01,110.2,110.01,110.17,1534.0,109.1383,109.3268,109.1383,109.2971,1534.0
2024-10-01 13:10:00,110.15,110.17,110.08,110.11,2824.0,109.2772,109.2971,109.2078,109.2375,2824.0
2024-10-01 13:15:00,110.09,110.09,109.96,109.96,5297.0,109.2177,109.2177,109.0887,109.0887,5297.0
2024-10-01 13:20:00,110.05,110.08,109.99,110.02,2201.0,109.178,109.2078,109.1185,109.1483,2201.0
2024-10-01 13:25:00,110.01,110.01,109.93,109.97,2954.0,109.1383,109.1383,109.059,109.0986,2954.0
2024-10-01 13:30:00,109.97,110.11,109.97,110.01,3894.0,109.0986,109.2375,109.0986,109.1383,3894.0
2024-10-01 13:35:00,109.99,110.04,109.96,109.98,4007.0,109.1185,109.1681,109.0887,109.1086,4007.0
2024-10-01 13:40:00,109.98,110.0,109.91,109.98,3652.0,109.1086,109.1284,109.0391,109.1086,3652.0
2024-10-01 13:45:00,109.99,110.01,109.91,109.94,7824.0,109.1185,109.1383,109.0391,109.0689,7824.0
2024-10-01 13:50:00,109.95,109.98,109.9,109.98,3887.0,109.0788,109.1086,109.0292,109.1086,3887.0
2024-10-01 13:55:00,109.99,110.01,109.96,110.01,2829.0,109.1185,109.1383,109.0887,109.1383,2829.0
2024-10-01 14:00:00,110.03,110.04,109.98,110.03,4065.0,109.1582,109.1681,109.1086,109.1582,4065.0
2024-10-01 14:05:00,110.04,110.08,110.04,110.08,1426.0,109.1681,109.2078,109.1681,109.2078,1426.0
2024-10-01 14:10:00,110.02,110.02,110.0,110.01,2592.0,109.1483,109.1483,109.1284,109.1383,2592.0
2024-10-01 14:15:00,110.07,110.07,110.02,110.04,3474.0,109.1979,109.1979,109.1483,109.1681,3474.0
2024-10-01 14:20:00,110.06,110.07,110.03,110.05,1873.0,109.1879,109.1979,109.1582,109.178,1873.0
2024-10-01 14:25:00,110.06,110.06,109.99,110.04,2754.0,109.1879,109.1879,109.1185,109.1681,2754.0
2024-10-01 14:30:00,110.04,110.13,110.04,110.09,4327.0,109.1681,109.2574,109.1681,109.2177,4327.0
2024-10-01 14:35:00,110.1,110.1,110.01,110.07,3587.0,109.2276,109.2276,109.1383,109.1979,3587.0
2024-10-01 14:40:00,110.09,110.09,110.03,110.03,2149.0,109.2177,109.2177,109.1582,109.1582,2149.0
2024-10-01 14:45:00,110.05,110.08,110.01,110.02,4772.0,109.178,109.2078,109.1383,109.1483,4772.0
2024-10-01 14:50:00,110.02,110.13,110.02,110.12,5550.0,109.1483,109.2574,109.1483,109.2475,5550.0
2024-10-01 14:55:00,110.12,110.14,110.07,110.08,3463.0,109.2475,109.2673,109.1979,109.2078,3463.0
2024-10-01 15:00:00,110.08,110.11,110.05,110.07,5336.0,109.2078,109.2375,109.178,109.1979,5336.0
2024-10-01 15:05:00,110.08,110.17,110.07,110.15,7284.0,109.2078,109.2971,109.1979,109.2772,7284.0
2024-10-01 15:10:00,110.16,110.25,110.14,110.25,10795.0,109.2871,109.3764,109.2673,109.3764,10795.0
2024-10-01 15:15:00,110.26,110.27,110.23,110.24,10512.0,109.3864,109.3963,109.3566,109.3665,10512.0
2024-10-01 15:20:00,110.24,110.32,110.24,110.3,12513.0,109.3665,109.4459,109.3665,109.426,12513.0
2024-10-01 15:25:00,110.3,110.31,110.25,110.27,11391.0,109.426,109.436,109.3764,109.3963,11391.0
2024-10-01 15:30:00,110.25,110.34,110.24,110.26,16301.0,109.3764,109.4657,109.3665,109.3864,16301.0
2024-10-01 15:35:00,110.26,110.35,110.24,110.3,19886.0,109.3864,109.4756,109.3665,109.426,19886.0
2024-10-01 15:40:00,110.31,110.36,110.28,110.33,15078.0,109.436,109.4856,109.4062,109.4558,15078.0
2024-10-01 15:45:00,110.32,110.32,110.16,110.25,18791.0,109.4459,109.4459,109.2871,109.3764,18791.0
2024-10-01 15:50:00,110.26,110.35,110.16,110.24,28486.0,109.3864,109.4756,109.2871,109.3665,28486.0
2024-10-01 15:55:00,110.22,110.4,110.16,110.34,104186.0,109.3467,109.5252,109.2871,109.4657,104186.0
2024-10-02 09:30:00,110.34,110.34,109.57,109.81,27214.0,109.4657,109.4657,108.7018,108.9399,27214.0
2024-10-02 09:35:00,109.87,110.51,109.85,110.28,6057.0,108.9994,109.6344,108.9796,109.4062,6057.0
2024-10-02 09:40:00,110.19,110.36,110.1,110.33,6692.0,109.3169,109.4856,109.2276,109.4558,6692.0
2024-10-02 09:45:00,110.41,110.42,110.2,110.31,7814.0,109.5352,109.5451,109.3268,109.436,7814.0
2024-10-02 09:50:00,110.31,110.5,110.2,110.2,8294.0,109.436,109.6244,109.3268,109.3268,8294.0
2024-10-02 09:55:00,110.18,110.35,110.1,110.2,6909.0,109.307,109.4756,109.2276,109.3268,6909.0
2024-10-02 10:00:00,110.19,110.19,109.81,109.94,4531.0,109.3169,109.3169,108.9399,109.0689,4531.0
2024-10-02 10:05:00,109.97,110.1,109.9,109.99,3742.0,109.0986,109.2276,109.0292,109.1185,3742.0
2024-10-02 10:10:00,110.01,110.09,109.92,110.02,5184.0,109.1383,109.2177,109.049,109.1483,5184.0
2024-10-02 10:15:00,110.08,110.08,109.97,109.98,3329.0,109.2078,109.2078,109.0986,109.1086,3329.0
2024-10-02 10:20:00,109.98,110.07,109.95,110.07,2253.0,109.1086,109.1979,109.0788,109.1979,2253.0
2024-10-02 10:25:00,110.06,110.1,110.02,110.05,4042.0,109.1879,109.2276,109.1483,109.178,4042.0
2024-10-02 10:30:00,110.0,110.06,109.91,110.04,10339.0,109.1284,109.1879,109.0391,109.1681,10339.0
2024-10-02 10:35:00,110.05,110.05,109.91,110.02,11282.0,109.178,109.178,109.0391,109.1483,11282.0
2024-10-02 10:40:00,110.0,110.13,109.92,110.13,14038.0,109.1284,109.2574,109.049,109.2574,14038.0
2024-10-02 10:45:00,110.12,110.18,110.07,110.18,4645.0,109.2475,109.307,109.1979,109.307,4645.0
2024-10-02 10:50:00,110.21,110.21,110.09,110.1,4798.0,109.3367,109.3367,109.2177,109.2276,4798.0
2024-10-02 10:55:00,110.14,110.22,110.13,110.19,5245.0,109.2673,109.3467,109.2574,109.3169,5245.0
2024-10-02 11:00:00,110.18,110.18,109.87,109.91,14746.0,109.307,109.307,108.9994,109.0391,14746.0
2024-10-02 11:05:00,109.89,110.03,109.75,110.0,23369.0,109.0193,109.1582,108.8804,109.1284,23369.0
2024-10-02 11:10:00,109.99,110.0,109.91,109.95,4405.0,109.1185,109.1284,109.0391,109.0788,4405.0
2024-10-02 11:15:00,109.93,110.0,109.81,109.93,5701.0,109.059,109.1284,108.9399,109.059,5701.0
2024-10-02 11:20:00,109.91,109.96,109.88,109.94,5180.0,109.0391,109.0887,109.0094,109.0689,5180.0
2024-10-02 11:25:00,109.9,110.12,109.88,110.11,5864.0,109.0292,109.2475,109.0094,109.2375,5864.0
2024-10-02 11:30:00,110.15,110.17,109.97,109.98,3642.0,109.2772,109.2971,109.0986,109.1086,3642.0
2024-10-02 11:35:00,109.98,110.07,109.95,110.04,6877.0,109.1086,109.1979,109.0788,109.1681,6877.0
2024-10-02 11:40:00,110.08,110.17,110.08,110.17,1895.0,109.2078,109.2971,109.2078,109.2971,1895.0
2024-10-02 11:45:00,110.14,110.22,110.05,110.09,4769.0,109.2673,109.3467,109.178,109.2177,4769.0
2024-10-02 11:50:00,110.06,110.07,109.99,110.03,4262.0,109.1879,109.1979,109.1185,109.1582,4262.0
2024-10-02 11:55:00,110.03,110.06,109.94,109.96,4930.0,109.1582,109.1879,109.0689,109.0887,4930.0
2024-10-02 12:00:00,109.98,110.01,109.92,109.94,2915.0,109.1086,109.1383,109.049,109.0689,2915.0
2024-10-02 12:05:00,109.93,109.98,109.93,109.97,1813.0,109.059,109.1086,109.059,109.0986,1813.0
2024-10-02 12:10:00,109.99,110.07,109.99,110.02,1359.0,109.1185,109.1979,109.1185,109.1483,1359.0
2024-10-02 12:15:00,110.01,110.07,109.99,110.04,24157.0,109.1383,109.1979,109.1185,109.1681,24157.0
2024-10-02 12:20:00,110.02,110.05,110.0,110.03,4829.0,109.1483,109.178,109.1284,109.1582,4829.0
2024-10-02 12:25:00,110.02,110.11,110.02,110.06,6688.0,109.1483,109.2375,109.1483,109.1879,6688.0
2024-10-02 12:30:00,110.04,110.06,110.0,110.04,6478.0,109.1681,109.1879,109.1284,109.1681,6478.0
2024-10-02 12:35:00,110.06,110.07,109.98,109.99,4595.0,109.1879,109.1979,109.1086,109.1185,4595.0
2024-10-02 12:40:00,109.99,110.03,109.97,110.02,6436.0,109.1185,109.1582,109.0986,109.1483,6436.0
2024-10-02 12:45:00,110.01,110.08,110.01,110.05,3629.0,109.1383,109.2078,109.1383,109.178,3629.0
2024-10-02 12:50:00,110.05,110.13,110.04,110.09,5616.0,109.178,109.2574,109.1681,109.2177,5616.0
2024-10-02 12:55:00,110.09,110.16,110.06,110.13,8356.0,109.2177,109.2871,109.1879,109.2574,8356.0
2024-10-02 13:00:00,110.13,110.15,110.04,110.05,4281.0,109.2574,109.2772,109.1681,109.178,4281.0
2024-10-02 13:05:00,110.06,110.07,110.0,110.0,2160.0,109.1879,109.1979,109.1284,109.1284,2160.0
2024-10-02 13:10:00,110.02,110.06,110.01,110.04,5030.0,109.1483,109.1879,109.1383,109.1681,5030.0
2024-10-02 13:15:00,110.01,110.05,109.98,109.98,3105.0,109.1383,109.178,109.1086,109.1086,3105.0
2024-10-02 13:20:00,109.95,110.04,109.95,110.04,5251.0,109.0788,109.1681,109.0788,109.1681,5251.0
2024-10-02 13:25:00,110.04,110.08,110.0,110.02,3460.0,109.1681,109.2078,109.1284,109.1483,3460.0
2024-10-02 13:30:00,110.0,110.06,109.99,110.04,4131.0,109.1284,109.1879,109.1185,109.1681,4131.0
2024-10-02 13:35:00,110.05,110.09,110.04,110.07,4294.0,109.178,109.2177,109.1681,109.1979,4294.0
2024-10-02 13:40:00,110.08,110.1,110.05,110.08,21877.0,109.2078,109.2276,109.178,109.2078,21877.0
2024-10-02 13:45:00,110.07,110.12,110.06,110.1,3361.0,109.1979,109.2475,109.1879,109.2276,3361.0
2024-10-02 13:50:00,110.1,110.12,110.05,110.08,5886.0,109.2276,109.2475,109.178,109.2078,5886.0
2024-10-02 13:55:00,110.07,110.08,110.04,110.04,3263.0,109.1979,109.2078,109.1681,109.1681,3263.0
2024-10-02 14:00:00,110.07,110.14,110.07,110.11,6799.0,109.1979,109.2673,109.1979,109.2375,6799.0
2024-10-02 14:05:00,110.12,110.16,110.12,110.13,5122.0,109.2475,109.2871,109.2475,109.2574,5122.0
2024-10-02 14:10:00,110.13,110.13,110.07,110.11,11121.0,109.2574,109.2574,109.1979,109.2375,11121.0
2024-10-02 14:15:00,110.13,110.14,110.07,110.08,7346.0,109.2574,109.2673,109.1979,109.2078,7346.0
2024-10-02 14:20:00,110.08,110.14,110.03,110.12,12925.0,109.2078,109.2673,109.1582,109.2475,12925.0
2024-10-02 14:25:00,110.12,110.18,110.11,110.15,13368.0,109.2475,109.307,109.2375,109.2772,13368.0
2024-10-02 14:30:00,110.15,110.16,110.13,110.15,10007.0,109.2772,109.2871,109.2574,109.2772,10007.0
2024-10-02 14:35:00,110.15,110.23,110.15,110.23,13281.0,109.2772,109.3566,109.2772,109.3566,13281.0
2024-10-02 14:40:00,110.23,110.28,110.2,110.21,9359.0,109.3566,109.4062,109.3268,109.3367,9359.0
2024-10-02 14:45:00,110.2,110.24,110.19,110.24,4402.0,109.3268,109.3665,109.3169,109.3665,4402.0
2024-10-02 14:50:00,110.24,110.26,110.19,110.22,9856.0,109.3665,109.3864,109.3169,109.3467,9856.0
2024-10-02 14:55:00,110.22,110.24,110.2,110.23,10124.0,109.3467,109.3665,109.3268,109.3566,10124.0
2024-10-02 15:00:00,110.23,110.27,110.22,110.25,9741.0,109.3566,109.3963,109.3467,109.3764,9741.0
2024-10-02 15:05:00,110.24,110.26,110.03,110.05,10770.0,109.3665,109.3864,109.1582,109.178,10770.0
2024-10-02 15:10:00,110.04,110.09,110.01,110.06,7099.0,109.1681,109.2177,109.1383,109.1879,7099.0
2024-10-02 15:15:00,110.07,110.09,110.01,110.01,9436.0,109.1979,109.2177,109.1383,109.1383,9436.0
2024-10-02 15:20:00,110.0,110.05,109.99,110.03,12028.0,109.1284,109.178,109.1185,109.1582,12028.0
2024-10-02 15:25:00,110.04,110.05,109.99,110.03,17024.0,109.1681,109.178,109.1185,109.1582,17024.0
2024-10-02 15:30:00,110.03,110.12,109.98,110.12,22721.0,109.1582,109.2475,109.1086,109.2475,22721.0
2024-10-02 15:35:00,110.11,110.15,110.05,110.05,22910.0,109.2375,109.2772,109.178,109.178,22910.0
2024-10-02 15:40:00,110.04,110.14,110.03,110.11,18811.0,109.1681,109.2673,109.1582,109.2375,18811.0
2024-10-02 15:45:00,110.11,110.16,110.04,110.1,36492.0,109.2375,109.2871,109.1681,109.2276,36492.0
2024-10-02 15:50:00,110.09,110.21,110.07,110.19,33126.0,109.2177,109.3367,109.1979,109.3169,33126.0
2024-10-02 15:55:00,110.2,110.31,110.09,110.19,113164.0,109.3268,109.436,109.2177,109.3169,113164.0
2024-10-03 09:30:00,110.38,110.38,109.86,110.04,21463.0,109.5054,109.5054,108.9895,109.1681,21463.0
2024-10-03 09:35:00,109.88,110.03,109.87,109.88,840.0,109.0094,109.1582,108.9994,109.0094,840.0
2024-10-03 09:40:00,109.97,109.99,109.75,109.98,7042.0,109.0986,109.1185,108.8804,109.1086,7042.0
2024-10-03 09:45:00,109.98,110.2,109.89,110.09,25863.0,109.1086,109.3268,109.0193,109.2177,25863.0
2024-10-03 09:50:00,110.13,110.16,109.9,110.1,21750.0,109.2574,109.2871,109.0292,109.2276,21750.0
2024-10-03 09:55:00,110.16,110.23,110.05,110.23,2791.0,109.2871,109.3566,109.178,109.3566,2791.0
2024-10-03 10:00:00,110.22,110.22,110.12,110.22,3560.0,109.3467,109.3467,109.2475,109.3467,3560.0
2024-10-03 10:05:00,110.2,110.36,110.17,110.28,10414.0,109.3268,109.4856,109.2971,109.4062,10414.0
2024-10-03 10:10:00,110.34,110.47,110.2,110.28,5617.0,109.4657,109.5947,109.3268,109.4062,5617.0
2024-10-03 10:15:00,110.3,110.36,110.17,110.31,5182.0,109.426,109.4856,109.2971,109.436,5182.0
2024-10-03 10:20:00,110.33,110.37,110.25,110.37,4157.0,109.4558,109.4955,109.3764,109.4955,4157.0
2024-10-03 10:25:00,110.36,110.44,110.36,110.41,3381.0,109.4856,109.5649,109.4856,109.5352,3381.0
2024-10-03 10:30:00,110.41,110.44,110.3,110.44,5532.0,109.5352,109.5649,109.426,109.5649,5532.0
2024-10-03 10:35:00,110.46,110.46,110.41,110.44,3287.0,109.5848,109.5848,109.5352,109.5649,3287.0
2024-10-03 10:40:00,110.43,110.47,110.26,110.28,5820.0,109.555,109.5947,109.3864,109.4062,5820.0
2024-10-03 10:45:00,110.3,110.51,110.3,110.43,5718.0,109.426,109.6344,109.426,109.555,5718.0
2024-10-03 10:50:00,110.45,110.45,110.31,110.42,2576.0,109.5748,109.5748,109.436,109.5451,2576.0
2024-10-03 10:55:00,110.45,110.48,110.38,110.41,3333.0,109.5748,109.6046,109.5054,109.5352,3333.0
2024-10-03 11:00:00,110.38,110.38,110.24,110.28,2585.0,109.5054,109.5054,109.3665,109.4062,2585.0
2024-10-03 11:05:00,110.3,110.41,110.29,110.32,2601.0,109.426,109.5352,109.4161,109.4459,2601.0
2024-10-03 11:10:00,110.29,110.3,110.22,110.24,1865.0,109.4161,109.426,109.3467,109.3665,1865.0
2024-10-03 11:15:00,110.25,110.37,110.23,110.35,4179.0,109.3764,109.4955,109.3566,109.4756,4179.0
2024-10-03 11:20:00,110.37,110.37,110.13,110.13,11979.0,109.4955,109.4955,109.2574,109.2574,11979.0
2024-10-03 11:25:00,110.02,110.09,109.97,110.05,5386.0,109.1483,109.2177,109.0986,109.178,5386.0
2024-10-03 11:30:00,110.07,110.14,110.07,110.12,6482.0,109.1979,109.2673,109.1979,109.2475,6482.0
2024-10-03 11:35:00,110.12,110.27,110.12,110.25,3308.0,109.2475,109.3963,109.2475,109.3764,3308.0
2024-10-03 11:40:00,110.25,110.37,110.25,110.32,5273.0,109.3764,109.4955,109.3764,109.4459,5273.0
2024-10-03 11:45:00,110.32,110.35,110.3,110.31,1800.0,109.4459,109.4756,109.426,109.436,1800.0
2024-10-03 11:50:00,110.32,110.32,110.23,110.25,2407.0,109.4459,109.4459,109.3566,109.3764,2407.0
2024-10-03 11:55:00,110.26,110.26,110.2,110.2,1731.0,109.3864,109.3864,109.3268,109.3268,1731.0
2024-10-03 12:00:00,110.16,110.2,110.13,110.16,10974.0,109.2871,109.3268,109.2574,109.2871,10974.0
2024-10-03 12:05:00,110.15,110.15,110.02,110.02,11434.0,109.2772,109.2772,109.1483,109.1483,11434.0
2024-10-03 12:10:00,110.04,110.17,110.04,110.09,13610.0,109.1681,109.2971,109.1681,109.2177,13610.0
2024-10-03 12:15:00,110.1,110.1,110.04,110.04,2683.0,109.2276,109.2276,109.1681,109.1681,2683.0
2024-10-03 12:20:00,110.06,110.09,110.0,110.06,5400.0,109.1879,109.2177,109.1284,109.1879,5400.0
2024-10-03 12:25:00,110.08,110.11,110.02,110.07,5439.0,109.2078,109.2375,109.1483,109.1979,5439.0
2024-10-03 12:30:00,110.05,110.05,109.97,110.01,3206.0,109.178,109.178,109.0986,109.1383,3206.0
2024-10-03 12:35:00,110.03,110.04,109.97,109.98,4601.0,109.1582,109.1681,109.0986,109.1086,4601.0
2024-10-03 12:40:00,109.99,110.03,109.91,109.93,4870.0,109.1185,109.1582,109.0391,109.059,4870.0
2024-10-03 12:45:00,109.93,109.94,109.81,109.81,9643.0,109.059,109.0689,108.9399,108.9399,9643.0
2024-10-03 12:50:00,109.83,109.93,109.82,109.86,8338.0,108.9598,109.059,108.9498,108.9895,8338.0
2024-10-03 12:55:00,109.89,110.02,109.89,110.0,8183.0,109.0193,109.1483,109.0193,109.1284,8183.0
2024-10-03 13:00:00,110.0,110.02,109.96,109.98,6938.0,109.1284,109.1483,109.0887,109.1086,6938.0
2024-10-03 13:05:00,109.98,109.99,109.89,109.9,5639.0,109.1086,109.1185,109.0193,109.0292,5639.0
2024-10-03 13:10:00,109.89,109.94,109.88,109.93,7085.0,109.0193,109.0689,109.0094,109.059,7085.0
2024-10-03 13:15:00,109.94,109.95,109.84,109.84,8036.0,109.0689,109.0788,108.9697,108.9697,8036.0
2024-10-03 13:20:00,109.85,109.94,109.83,109.91,7349.0,108.9796,109.0689,108.9598,109.0391,7349.0
2024-10-03 13:25:00,109.89,109.89,109.75,109.75,6698.0,109.0193,109.0193,108.8804,108.8804,6698.0
2024-10-03 13:30:00,109.79,109.84,109.79,109.84,5392.0,108.9201,108.9697,108.9201,108.9697,5392.0
2024-10-03 13:35:00,109.88,109.91,109.85,109.87,3933.0,109.0094,109.0391,108.9796,108.9994,3933.0
2024-10-03 13:40:00,109.83,109.87,109.8,109.84,4538.0,108.9598,108.9994,108.93,108.9697,4538.0
2024-10-03 13:45:00,109.84,109.96,109.84,109.94,4983.0,108.9697,109.0887,108.9697,109.0689,4983.0
2024-10-03 13:50:00,109.93,109.98,109.92,109.94,5112.0,109.059,109.1086,109.049,109.0689,5112.0
2024-10-03 13:55:00,109.93,110.0,109.92,109.95,4117.0,109.059,109.1284,109.049,109.0788,4117.0
2024-10-03 14:00:00,109.95,109.95,109.82,109.84,4440.0,109.0788,109.0788,108.9498,108.9697,4440.0
2024-10-03 14:05:00,109.87,109.91,109.87,109.91,1835.0,108.9994,109.0391,108.9994,109.0391,1835.0
2024-10-03 14:10:00,109.89,109.98,109.87,109.98,57581.0,109.0193,109.1086,108.9994,109.1086,57581.0
2024-10-03 14:15:00,109.98,110.08,109.97,110.05,4308.0,109.1086,109.2078,109.0986,109.178,4308.0
2024-10-03 14:20:00,110.07,110.17,110.07,110.16,7115.0,109.1979,109.2971,109.1979,109.2871,7115.0
2024-10-03 14:25:00,110.16,110.17,110.09,110.09,13229.0,109.2871,109.2971,109.2177,109.2177,13229.0
2024-10-03 14:30:00,110.08,110.12,110.04,110.12,8661.0,109.2078,109.2475,109.1681,109.2475,8661.0
2024-10-03 14:35:00,110.12,110.13,110.06,110.07,6950.0,109.2475,109.2574,109.1879,109.1979,6950.0
2024-10-03 14:40:00,110.09,110.15,110.06,110.15,7954.0,109.2177,109.2772,109.1879,109.2772,7954.0
2024-10-03 14:45:00,110.14,110.16,110.03,110.04,7794.0,109.2673,109.2871,109.1582,109.1681,7794.0
2024-10-03 14:50:00,110.04,110.09,110.04,110.09,6143.0,109.1681,109.2177,109.1681,109.2177,6143.0
2024-10-03 14:55:00,110.11,110.17,110.07,110.07,6125.0,109.2375,109.2971,109.1979,109.1979,6125.0
2024-10-03 15:00:00,110.05,110.07,109.98,110.07,6250.0,109.178,109.1979,109.1086,109.1979,6250.0
2024-10-03 15:05:00,110.07,110.07,109.99,110.07,12951.0,109.1979,109.1979,109.1185,109.1979,12951.0
2024-10-03 15:10:00,110.06,110.06,109.99,110.02,4000.0,109.1879,109.1879,109.1185,109.1483,4000.0
2024-10-03 15:15:00,110.0,110.04,109.96,110.0,8584.0,109.1284,109.1681,109.0887,109.1284,8584.0
2024-10-03 15:20:00,110.0,110.0,109.93,109.94,5214.0,109.1284,109.1284,109.059,109.0689,5214.0
2024-10-03 15:25:00,109.93,110.0,109.92,109.98,5946.0,109.059,109.1284,109.049,109.1086,5946.0
2024-10-03 15:30:00,109.96,110.05,109.96,110.05,6040.0,109.0887,109.178,109.0887,109.178,6040.0
2024-10-03 15:35:00,110.04,110.04,109.99,110.02,4267.0,109.1681,109.1681,109.1185,109.1483,4267.0
2024-10-03 15:40:00,110.02,110.02,109.97,110.0,12621.0,109.1483,109.1483,109.0986,109.1284,12621.0
2024-10-03 15:45:00,110.0,110.13,110.0,110.13,10988.0,109.1284,109.2574,109.1284,109.2574,10988.0
2024-10-03 15:50:00,110.14,110.15,110.06,110.1,27800.0,109.2673,109.2772,109.1879,109.2276,27800.0
2024-10-03 15:55:00,110.09,110.42,110.09,110.33,182394.0,109.2177,109.5451,109.2177,109.4558,182394.0
2024-10-04 09:30:00,110.55,110.86,110.1,110.59,15885.0,109.6741,109.9816,109.2276,109.7137,15885.0
2024-10-04 09:35:00,110.71,111.05,110.71,110.93,20283.0,109.8328,110.1701,109.8328,110.051,20283.0
2024-10-04 09:40:00,110.96,111.15,110.89,110.89,9890.0,110.0808,110.2693,110.0114,110.0114,9890.0
2024-10-04 09:45:00,110.9,110.9,110.63,110.63,5680.0,110.0213,110.0213,109.7534,109.7534,5680.0
2024-10-04 09:50:00,110.75,110.82,110.58,110.79,4907.0,109.8725,109.9419,109.7038,109.9122,4907.0
2024-10-04 09:55:00,110.72,110.78,110.61,110.74,3934.0,109.8427,109.9022,109.7336,109.8625,3934.0
2024-10-04 10:00:00,110.81,111.0,110.8,110.9,11822.0,109.932,110.1205,109.9221,110.0213,11822.0
2024-10-04 10:05:00,110.88,111.08,110.87,110.93,16385.0,110.0014,110.1999,109.9915,110.051,16385.0
2024-10-04 10:10:00,110.93,111.0,110.82,110.86,8174.0,110.051,110.1205,109.9419,109.9816,8174.0
2024-10-04 10:15:00,110.79,110.97,110.75,110.84,8612.0,109.9122,110.0907,109.8725,109.9618,8612.0
2024-10-04 10:20:00,110.84,110.84,110.62,110.73,9371.0,109.9618,109.9618,109.7435,109.8526,9371.0
2024-10-04 10:25:00,110.73,110.85,110.6,110.79,8340.0,109.8526,109.9717,109.7237,109.9122,8340.0
2024-10-04 10:30:00,110.79,110.79,110.62,110.68,3278.0,109.9122,109.9122,109.7435,109.803,3278.0
2024-10-04 10:35:00,110.72,110.73,110.55,110.67,5065.0,109.8427,109.8526,109.6741,109.7931,5065.0
2024-10-04 10:40:00,110.66,110.75,110.66,110.75,4868.0,109.7832,109.8725,109.7832,109.8725,4868.0
2024-10-04 10:45:00,110.78,110.87,110.72,110.87,8351.0,109.9022,109.9915,109.8427,109.9915,8351.0
2024-10-04 10:50:00,110.84,110.91,110.79,110.82,6708.0,109.9618,110.0312,109.9122,109.9419,6708.0
2024-10-04 10:55:00,110.8,110.86,110.75,110.84,7530.0,109.9221,109.9816,109.8725,109.9618,7530.0
2024-10-04 11:00:00,110.84,110.87,110.75,110.78,6411.0,109.9618,109.9915,109.8725,109.9022,6411.0
2024-10-04 11:05:00,110.81,110.86,110.79,110.83,7077.0,109.932,109.9816,109.9122,109.9518,7077.0
2024-10-04 11:10:00,110.82,110.82,110.7,110.7,3185.0,109.9419,109.9419,109.8229,109.8229,3185.0
2024-10-04 11:15:00,110.7,110.8,110.7,110.79,2819.0,109.8229,109.9221,109.8229,109.9122,2819.0
2024-10-04 11:20:00,110.76,110.8,110.69,110.8,3885.0,109.8824,109.9221,109.8129,109.9221,3885.0
2024-10-04 11:25:00,110.81,110.95,110.78,110.91,8315.0,109.932,110.0709,109.9022,110.0312,8315.0
2024-10-04 11:30:00,110.92,110.97,110.89,110.95,9413.0,110.0411,110.0907,110.0114,110.0709,9413.0
2024-10-04 11:35:00,110.94,111.0,110.89,110.91,6461.0,110.061,110.1205,110.0114,110.0312,6461.0
2024-10-04 11:40:00,110.9,110.95,110.87,110.9,9583.0,110.0213,110.0709,109.9915,110.0213,9583.0
2024-10-04 11:45:00,110.9,111.01,110.89,110.97,7943.0,110.0213,110.1304,110.0114,110.0907,7943.0
2024-10-04 11:50:00,110.97,110.97,110.86,110.86,2776.0,110.0907,110.0907,109.9816,109.9816,2776.0
2024-10-04 11:55:00,110.84,110.95,110.8,110.8,4781.0,109.9618,110.0709,109.9221,109.9221,4781.0
2024-10-04 12:00:00,110.82,110.97,110.82,110.96,7188.0,109.9419,110.0907,109.9419,110.0808,7188.0
2024-10-04 12:05:00,110.99,111.07,110.92,110.95,7094.0,110.1106,110.1899,110.0411,110.0709,7094.0
2024-10-04 12:10:00,110.96,110.99,110.94,110.99,5813.0,110.0808,110.1106,110.061,110.1106,5813.0
2024-10-04 12:15:00,110.99,111.04,110.95,110.97,5641.0,110.1106,110.1602,110.0709,110.0907,5641.0
2024-10-04 12:20:00,110.97,110.99,110.88,110.88,9403.0,110.0907,110.1106,110.0014,110.0014,9403.0
2024-10-04 12:25:00,110.89,110.91,110.84,110.86,2617.0,110.0114,110.0312,109.9618,109.9816,2617.0
2024-10-04 12:30:00,110.83,110.96,110.83,110.93,3794.0,109.9518,110.0808,109.9518,110.051,3794.0
2024-10-04 12:35:00,110.95,111.09,110.89,111.08,17179.0,110.0709,110.2098,110.0114,110.1999,17179.0
2024-10-04 12:40:00,111.07,111.22,111.06,111.22,4226.0,110.1899,110.3387,110.18,110.3387,4226.0
2024-10-04 12:45:00,111.24,111.26,111.17,111.2,2918.0,110.3586,110.3784,110.2891,110.3189,2918.0
2024-10-04 12:50:00,111.21,111.21,111.12,111.2,3338.0,110.3288,110.3288,110.2395,110.3189,3338.0
2024-10-04 12:55:00,111.22,111.26,111.2,111.24,4058.0,110.3387,110.3784,110.3189,110.3586,4058.0
2024-10-04 13:00:00,111.29,111.38,111.25,111.38,5053.0,110.4082,110.4975,110.3685,110.4975,5053.0
2024-10-04 13:05:00,111.37,111.43,111.33,111.36,5726.0,110.4876,110.5471,110.4479,110.4776,5726.0
2024-10-04 13:10:00,111.36,111.48,111.33,111.48,9285.0,110.4776,110.5967,110.4479,110.5967,9285.0
2024-10-04 13:15:00,111.5,111.59,111.49,111.57,7612.0,110.6165,110.7058,110.6066,110.686,7612.0
2024-10-04 13:20:00,111.57,111.68,111.57,111.66,4405.0,110.686,110.7951,110.686,110.7753,4405.0
2024-10-04 13:25:00,111.65,111.77,111.65,111.74,8689.0,110.7653,110.8844,110.7653,110.8546,8689.0
2024-10-04 13:30:00,111.75,111.77,111.67,111.73,12286.0,110.8645,110.8844,110.7852,110.8447,12286.0
2024-10-04 13:35:00,111.71,111.77,111.45,111.55,4840.0,110.8249,110.8844,110.5669,110.6661,4840.0
2024-10-04 13:40:00,111.54,111.66,111.54,111.62,7474.0,110.6562,110.7753,110.6562,110.7356,7474.0
2024-10-04 13:45:00,111.65,111.66,111.51,111.51,5227.0,110.7653,110.7753,110.6264,110.6264,5227.0
2024-10-04 13:50:00,111.52,111.56,111.46,111.56,4593.0,110.6364,110.676,110.5768,110.676,4593.0
2024-10-04 13:55:00,111.55,111.55,111.48,111.52,2938.0,110.6661,110.6661,110.5967,110.6364,2938.0
2024-10-04 14:00:00,111.52,111.57,111.51,111.55,5420.0,110.6364,110.686,110.6264,110.6661,5420.0
2024-10-04 14:05:00,111.54,111.56,111.47,111.56,8743.0,110.6562,110.676,110.5868,110.676,8743.0
2024-10-04 14:10:00,111.57,111.59,111.54,111.55,2451.0,110.686,110.7058,110.6562,110.6661,2451.0
2024-10-04 14:15:00,111.55,111.62,111.52,111.59,4079.0,110.6661,110.7356,110.6364,110.7058,4079.0
2024-10-04 14:20:00,111.6,111.66,111.57,111.63,13813.0,110.7157,110.7753,110.686,110.7455,13813.0
2024-10-04 14:25:00,111.65,111.71,111.61,111.66,4505.0,110.7653,110.8249,110.7257,110.7753,4505.0
2024-10-04 14:30:00,111.66,111.72,111.53,111.58,10782.0,110.7753,110.8348,110.6463,110.6959,10782.0
2024-10-04 14:35:00,111.54,111.6,111.54,111.57,5221.0,110.6562,110.7157,110.6562,110.686,5221.0
2024-10-04 14:40:00,111.56,111.59,111.54,111.57,3546.0,110.676,110.7058,110.6562,110.686,3546.0
2024-10-04 14:45:00,111.56,111.59,111.56,111.57,4844.0,110.676,110.7058,110.676,110.686,4844.0
2024-10-04 14:50:00,111.58,111.65,111.56,111.62,7755.0,110.6959,110.7653,110.676,110.7356,7755.0
2024-10-04 14:55:00,111.6,111.6,111.53,111.57,8263.0,110.7157,110.7157,110.6463,110.686,8263.0
2024-10-04 15:00:00,111.57,111.61,111.54,111.6,4285.0,110.686,110.7257,110.6562,110.7157,4285.0
2024-10-04 15:05:00,111.6,111.62,111.55,111.58,5712.0,110.7157,110.7356,110.6661,110.6959,5712.0
2024-10-04 15:10:00,111.56,111.72,111.54,111.72,9321.0,110.676,110.8348,110.6562,110.8348,9321.0
2024-10-04 15:15:00,111.73,111.73,111.71,111.73,4336.0,110.8447,110.8447,110.8249,110.8447,4336.0
2024-10-04 15:20:00,111.74,111.88,111.74,111.88,15490.0,110.8546,110.9935,110.8546,110.9935,15490.0
2024-10-04 15:25:00,111.88,111.88,111.78,111.81,19245.0,110.9935,110.9935,110.8943,110.9241,19245.0
2024-10-04 15:30:00,111.81,111.92,111.72,111.92,30606.0,110.9241,111.0332,110.8348,111.0332,30606.0
2024-10-04 15:35:00,111.9,112.07,111.86,112.06,27536.0,111.0134,111.182,110.9737,111.1721,27536.0
2024-10-04 15:40:00,112.04,112.05,111.87,111.93,26331.0,111.1522,111.1622,110.9836,111.0431,26331.0
2024-10-04 15:45:00,111.93,111.96,111.82,111.86,21187.0,111.0431,111.0729,110.934,110.9737,21187.0
2024-10-04 15:50:00,111.91,112.03,111.84,112.02,43717.0,111.0233,111.1423,110.9538,111.1324,43717.0
2024-10-04 15:55:00,112.03,112.06,111.92,111.99,111617.0,111.1423,111.1721,111.0332,111.1026,111617.0
2024-10-07 09:30:00,111.71,111.71,111.47,111.59,15286.0,110.8249,110.8249,110.5868,110.7058,15286.0
2024-10-07 09:35:00,111.54,111.83,111.42,111.47,2886.0,110.6562,110.9439,110.5372,110.5868,2886.0
2024-10-07 09:40:00,111.61,111.89,111.61,111.77,410.0,110.7257,111.0034,110.7257,110.8844,410.0
2024-10-07 09:45:00,111.83,111.92,111.64,111.78,6973.0,110.9439,111.0332,110.7554,110.8943,6973.0
2024-10-07 09:50:00,111.64,111.98,111.64,111.93,2854.0,110.7554,111.0927,110.7554,111.0431,2854.0
2024-10-07 09:55:00,111.95,111.95,111.78,111.87,6133.0,111.063,111.063,110.8943,110.9836,6133.0
2024-10-07 10:00:00,111.87,111.89,111.55,111.55,5601.0,110.9836,111.0034,110.6661,110.6661,5601.0
2024-10-07 10:05:00,111.54,111.67,111.39,111.63,13564.0,110.6562,110.7852,110.5074,110.7455,13564.0
2024-10-07 10:10:00,111.55,111.55,111.37,111.4,3082.0,110.6661,110.6661,110.4876,110.5173,3082.0
2024-10-07 10:15:00,111.38,111.54,111.38,111.44,5281.0,110.4975,110.6562,110.4975,110.557,5281.0
2024-10-07 10:20:00,111.45,111.66,111.45,111.65,5792.0,110.5669,110.7753,110.5669,110.7653,5792.0
2024-10-07 10:25:00,111.66,111.66,111.41,111.52,3945.0,110.7753,110.7753,110.5272,110.6364,3945.0
2024-10-07 10:30:00,111.47,111.69,111.45,111.65,5607.0,110.5868,110.805,110.5669,110.7653,5607.0
2024-10-07 10:35:00,111.63,111.7,111.6,111.6,21283.0,110.7455,110.8149,110.7157,110.7157,21283.0
2024-10-07 10:40:00,111.6,111.84,111.57,111.8,4729.0,110.7157,110.9538,110.686,110.9141,4729.0
2024-10-07 10:45:00,111.81,111.96,111.81,111.84,3375.0,110.9241,111.0729,110.9241,110.9538,3375.0
2024-10-07 10:50:00,111.84,111.97,111.81,111.97,3754.0,110.9538,111.0828,110.9241,111.0828,3754.0
2024-10-07 10:55:00,111.94,111.98,111.83,111.92,7875.0,111.053,111.0927,110.9439,111.0332,7875.0
2024-10-07 11:00:00,111.94,111.99,111.93,111.98,2906.0,111.053,111.1026,111.0431,111.0927,2906.0
2024-10-07 11:05:00,111.97,112.0,111.94,111.95,4998.0,111.0828,111.1126,111.053,111.063,4998.0
2024-10-07 11:10:00,111.93,111.95,111.8,111.91,7534.0,111.0431,111.063,110.9141,111.0233,7534.0
2024-10-07 11:15:00,111.9,112.01,111.88,112.0,4219.0,111.0134,111.1225,110.9935,111.1126,4219.0
2024-10-07 11:20:00,111.99,111.99,111.93,111.94,3518.0,111.1026,111.1026,111.0431,111.053,3518.0
2024-10-07 11:25:00,111.94,111.94,111.7,111.73,5131.0,111.053,111.053,110.8149,110.8447,5131.0
2024-10-07 11:30:00,111.74,111.76,111.61,111.64,2505.0,110.8546,110.8745,110.7257,110.7554,2505.0
2024-10-07 11:35:00,111.66,111.75,111.66,111.75,3523.0,110.7753,110.8645,110.7753,110.8645,3523.0
2024-10-07 11:40:00,111.77,111.77,111.68,111.7,3670.0,110.8844,110.8844,110.7951,110.8149,3670.0
2024-10-07 11:45:00,111.68,111.7,111.67,111.7,1706.0,110.7951,110.8149,110.7852,110.8149,1706.0
2024-10-07 11:50:00,111.69,111.72,111.63,111.64,4142.0,110.805,110.8348,110.7455,110.7554,4142.0
2024-10-07 11:55:00,111.62,111.68,111.59,111.61,5031.0,110.7356,110.7951,110.7058,110.7257,5031.0
2024-10-07 12:00:00,111.59,111.66,111.58,111.66,1887.0,110.7058,110.7753,110.6959,110.7753,1887.0
2024-10-07 12:05:00,111.67,111.67,111.58,111.59,3542.0,110.7852,110.7852,110.6959,110.7058,3542.0
2024-10-07 12:10:00,111.58,111.63,111.55,111.63,2481.0,110.6959,110.7455,110.6661,110.7455,2481.0
2024-10-07 12:15:00,111.63,111.64,111.55,111.55,3005.0,110.7455,110.7554,110.6661,110.6661,3005.0
2024-10-07 12:20:00,111.55,111.61,111.53,111.59,2735.0,110.6661,110.7257,110.6463,110.7058,2735.0
2024-10-07 12:25:00,111.6,111.65,111.6,111.6,2778.0,110.7157,110.7653,110.7157,110.7157,2778.0
2024-10-07 12:30:00,111.59,111.6,111.53,111.55,2874.0,110.7058,110.7157,110.6463,110.6661,2874.0
2024-10-07 12:35:00,111.53,111.53,111.48,111.49,13705.0,110.6463,110.6463,110.5967,110.6066,13705.0
2024-10-07 12:40:00,111.47,111.56,111.47,111.56,6262.0,110.5868,110.676,110.5868,110.676,6262.0
2024-10-07 12:45:00,111.56,111.6,111.53,111.6,3284.0,110.676,110.7157,110.6463,110.7157,3284.0
2024-10-07 12:50:00,111.61,111.69,111.61,111.68,3463.0,110.7257,110.805,110.7257,110.7951,3463.0
2024-10-07 12:55:00,111.69,111.7,111.66,111.66,3453.0,110.805,110.8149,110.7753,110.7753,3453.0
2024-10-07 13:00:00,111.67,111.74,111.66,111.71,2262.0,110.7852,110.8546,110.7753,110.8249,2262.0
2024-10-07 13:05:00,111.7,111.73,111.65,111.66,2692.0,110.8149,110.8447,110.7653,110.7753,2692.0
2024-10-07 13:10:00,111.68,111.75,111.67,111.75,3387.0,110.7951,110.8645,110.7852,110.8645,3387.0
2024-10-07 13:15:00,111.76,111.82,111.75,111.78,7341.0,110.8745,110.934,110.8645,110.8943,7341.0
2024-10-07 13:20:00,111.79,111.79,111.73,111.76,2084.0,110.9042,110.9042,110.8447,110.8745,2084.0
2024-10-07 13:25:00,111.78,111.79,111.75,111.77,1680.0,110.8943,110.9042,110.8645,110.8844,1680.0
2024-10-07 13:30:00,111.75,111.75,111.69,111.7,2995.0,110.8645,110.8645,110.805,110.8149,2995.0
2024-10-07 13:35:00,111.7,111.77,111.69,111.72,4270.0,110.8149,110.8844,110.805,110.8348,4270.0
2024-10-07 13:40:00,111.72,111.72,111.67,111.69,5546.0,110.8348,110.8348,110.7852,110.805,5546.0
2024-10-07 13:45:00,111.7,111.71,111.64,111.64,3775.0,110.8149,110.8249,110.7554,110.7554,3775.0
2024-10-07 13:50:00,111.64,111.68,111.62,111.68,4650.0,110.7554,110.7951,110.7356,110.7951,4650.0
2024-10-07 13:55:00,111.67,111.67,111.6,111.66,4454.0,110.7852,110.7852,110.7157,110.7753,4454.0
2024-10-07 14:00:00,111.65,111.72,111.62,111.69,3321.0,110.7653,110.8348,110.7356,110.805,3321.0
2024-10-07 14:05:00,111.68,111.72,111.61,111.62,5483.0,110.7951,110.8348,110.7257,110.7356,5483.0
2024-10-07 14:10:00,111.63,111.7,111.63,111.68,5609.0,110.7455,110.8149,110.7455,110.7951,5609.0
2024-10-07 14:15:00,111.67,111.69,111.61,111.61,4907.0,110.7852,110.805,110.7257,110.7257,4907.0
2024-10-07 14:20:00,111.61,111.62,111.55,111.59,6069.0,110.7257,110.7356,110.6661,110.7058,6069.0
2024-10-07 14:25:00,111.59,111.61,111.58,111.6,2614.0,110.7058,110.7257,110.6959,110.7157,2614.0
2024-10-07 14:30:00,111.6,111.63,111.47,111.57,13375.0,110.7157,110.7455,110.5868,110.686,13375.0
2024-10-07 14:35:00,111.56,111.6,111.53,111.59,4363.0,110.676,110.7157,110.6463,110.7058,4363.0
2024-10-07 14:40:00,111.61,111.63,111.59,111.62,3006.0,110.7257,110.7455,110.7058,110.7356,3006.0
2024-10-07 14:45:00,111.59,111.61,111.54,111.58,4821.0,110.7058,110.7257,110.6562,110.6959,4821.0
2024-10-07 14:50:00,111.58,111.64,111.58,111.6,5923.0,110.6959,110.7554,110.6959,110.7157,5923.0
2024-10-07 14:55:00,111.6,111.65,111.59,111.63,5353.0,110.7157,110.7653,110.7058,110.7455,5353.0
2024-10-07 15:00:00,111.63,111.67,111.63,111.64,6376.0,110.7455,110.7852,110.7455,110.7554,6376.0
2024-10-07 15:05:00,111.65,111.69,111.62,111.69,8448.0,110.7653,110.805,110.7356,110.805,8448.0
2024-10-07 15:10:00,111.69,111.71,111.66,111.66,6951.0,110.805,110.8249,110.7753,110.7753,6951.0
2024-10-07 15:15:00,111.67,111.71,111.61,111.7,15268.0,110.7852,110.8249,110.7257,110.8149,15268.0
2024-10-07 15:20:00,111.69,111.7,111.64,111.65,7723.0,110.805,110.8149,110.7554,110.7653,7723.0
2024-10-07 15:25:00,111.66,111.67,111.64,111.65,6979.0,110.7753,110.7852,110.7554,110.7653,6979.0
2024-10-07 15:30:00,111.65,111.67,111.57,111.59,10860.0,110.7653,110.7852,110.686,110.7058,10860.0
2024-10-07 15:35:00,111.59,111.59,111.5,111.53,8257.0,110.7058,110.7058,110.6165,110.6463,8257.0
2024-10-07 15:40:00,111.55,111.57,111.49,111.57,13194.0,110.6661,110.686,110.6066,110.686,13194.0
2024-10-07 15:45:00,111.57,111.58,111.5,111.57,18799.0,110.686,110.6959,110.6165,110.686,18799.0
2024-10-07 15:50:00,111.56,111.91,111.55,111.82,37650.0,110.676,111.0233,110.6661,110.934,37650.0
2024-10-07 15:55:00,111.82,111.82,111.58,111.76,95033.0,110.934,110.934,110.6959,110.8745,95033.0
2024-10-08 09:30:00,112.32,112.54,112.13,112.24,13915.0,111.43,111.6483,111.2415,111.3507,13915.0
2024-10-08 09:35:00,112.17,112.31,112.06,112.28,3318.0,111.2812,111.4201,111.1721,111.3903,3318.0
2024-10-08 09:40:00,112.31,112.41,112.28,112.41,799.0,111.4201,111.5193,111.3903,111.5193,799.0
2024-10-08 09:45:00,112.39,112.54,112.29,112.51,9513.0,111.4995,111.6483,111.4003,111.6185,9513.0
2024-10-08 09:50:00,112.45,112.47,112.21,112.4,7518.0,111.559,111.5788,111.3209,111.5094,7518.0
2024-10-08 09:55:00,112.39,112.52,112.27,112.3,3313.0,111.4995,111.6284,111.3804,111.4102,3313.0
2024-10-08 10:00:00,112.27,112.39,112.14,112.23,4957.0,111.3804,111.4995,111.2515,111.3407,4957.0
2024-10-08 10:05:00,112.27,112.38,112.24,112.27,5079.0,111.3804,111.4896,111.3507,111.3804,5079.0
2024-10-08 10:10:00,112.22,112.24,112.09,112.09,2287.0,111.3308,111.3507,111.2019,111.2019,2287.0
2024-10-08 10:15:00,112.06,112.13,112.03,112.09,2626.0,111.1721,111.2415,111.1423,111.2019,2626.0
2024-10-08 10:20:00,112.08,112.23,112.08,112.19,4381.0,111.1919,111.3407,111.1919,111.3011,4381.0
2024-10-08 10:25:00,112.19,112.19,111.95,111.95,4221.0,111.3011,111.3011,111.063,111.063,4221.0
2024-10-08 10:30:00,111.95,112.08,111.95,111.95,5058.0,111.063,111.1919,111.063,111.063,5058.0
2024-10-08 10:35:00,111.96,111.98,111.86,111.9,4258.0,111.0729,111.0927,110.9737,111.0134,4258.0
2024-10-08 10:40:00,111.95,112.13,111.78,111.91,10343.0,111.063,111.2415,110.8943,111.0233,10343.0
2024-10-08 10:45:00,111.96,111.99,111.89,111.9,2068.0,111.0729,111.1026,111.0034,111.0134,2068.0
2024-10-08 10:50:00,111.93,112.06,111.88,112.05,4039.0,111.0431,111.1721,110.9935,111.1622,4039.0
2024-10-08 10:55:00,112.09,112.14,112.08,112.08,2621.0,111.2019,111.2515,111.1919,111.1919,2621.0
2024-10-08 11:00:00,112.09,112.22,112.08,112.16,3420.0,111.2019,111.3308,111.1919,111.2713,3420.0
2024-10-08 11:05:00,112.17,112.19,112.08,112.13,4109.0,111.2812,111.3011,111.1919,111.2415,4109.0
2024-10-08 11:10:00,112.15,112.15,112.08,112.1,2058.0,111.2614,111.2614,111.1919,111.2118,2058.0
2024-10-08 11:15:00,112.08,112.24,112.07,112.23,2716.0,111.1919,111.3507,111.182,111.3407,2716.0
2024-10-08 11:20:00,112.19,112.19,112.1,112.13,2955.0,111.3011,111.3011,111.2118,111.2415,2955.0
2024-10-08 11:25:00,112.18,112.28,112.18,112.26,2226.0,111.2911,111.3903,111.2911,111.3705,2226.0
2024-10-08 11:30:00,112.25,112.29,112.23,112.27,4358.0,111.3606,111.4003,111.3407,111.3804,4358.0
2024-10-08 11:35:00,112.29,112.29,112.15,112.17,2310.0,111.4003,111.4003,111.2614,111.2812,2310.0
2024-10-08 11:40:00,112.16,112.24,112.13,112.24,3814.0,111.2713,111.3507,111.2415,111.3507,3814.0
2024-10-08 11:45:00,112.24,112.28,112.17,112.17,2924.0,111.3507,111.3903,111.2812,111.2812,2924.0
2024-10-08 11:50:00,112.19,112.19,112.1,112.17,2357.0,111.3011,111.3011,111.2118,111.2812,2357.0
2024-10-08 11:55:00,112.15,112.15,112.08,112.13,1460.0,111.2614,111.2614,111.1919,111.2415,1460.0
2024-10-08 12:00:00,112.14,112.19,112.1,112.16,2415.0,111.2515,111.3011,111.2118,111.2713,2415.0
2024-10-08 12:05:00,112.19,112.22,112.16,112.16,3559.0,111.3011,111.3308,111.2713,111.2713,3559.0
2024-10-08 12:10:00,112.16,112.18,112.1,112.1,3002.0,111.2713,111.2911,111.2118,111.2118,3002.0
2024-10-08 12:15:00,112.14,112.15,112.11,112.12,1552.0,111.2515,111.2614,111.2217,111.2316,1552.0
2024-10-08 12:20:00,112.13,112.13,112.12,112.13,100.0,111.2415,111.2415,111.2316,111.2415,100.0
2024-10-08 12:25:00,112.15,112.19,112.11,112.19,2164.0,111.2614,111.3011,111.2217,111.3011,2164.0
2024-10-08 12:30:00,112.2,112.21,112.18,112.18,1589.0,111.311,111.3209,111.2911,111.2911,1589.0
2024-10-08 12:35:00,112.16,112.25,112.15,112.23,4637.0,111.2713,111.3606,111.2614,111.3407,4637.0
2024-10-08 12:40:00,112.24,112.24,112.17,112.17,2022.0,111.3507,111.3507,111.2812,111.2812,2022.0
2024-10-08 12:45:00,112.18,112.18,112.1,112.11,4580.0,111.2911,111.2911,111.2118,111.2217,4580.0
2024-10-08 12:50:00,112.13,112.13,112.08,112.09,1398.0,111.2415,111.2415,111.1919,111.2019,1398.0
2024-10-08 12:55:00,112.08,112.09,112.02,112.03,2063.0,111.1919,111.2019,111.1324,111.1423,2063.0
2024-10-08 13:00:00,112.02,112.03,111.98,112.0,1582.0,111.1324,111.1423,111.0927,111.1126,1582.0
2024-10-08 13:05:00,112.02,112.05,111.99,112.01,1327.0,111.1324,111.1622,111.1026,111.1225,1327.0
2024-10-08 13:10:00,111.98,111.99,111.89,111.9,15925.0,111.0927,111.1026,111.0034,111.0134,15925.0
2024-10-08 13:15:00,111.9,111.9,111.81,111.88,2035.0,111.0134,111.0134,110.9241,110.9935,2035.0
2024-10-08 13:20:00,111.87,111.9,111.87,111.89,2192.0,110.9836,111.0134,110.9836,111.0034,2192.0
2024-10-08 13:25:00,111.91,112.02,111.91,111.98,3046.0,111.0233,111.1324,111.0233,111.0927,3046.0
2024-10-08 13:30:00,111.98,112.05,111.93,112.05,9819.0,111.0927,111.1622,111.0431,111.1622,9819.0
2024-10-08 13:35:00,112.04,112.06,112.01,112.06,2165.0,111.1522,111.1721,111.1225,111.1721,2165.0
2024-10-08 13:40:00,112.06,112.12,112.03,112.12,4904.0,111.1721,111.2316,111.1423,111.2316,4904.0
2024-10-08 13:45:00,112.11,112.13,112.08,112.09,3104.0,111.2217,111.2415,111.1919,111.2019,3104.0
2024-10-08 13:50:00,112.09,112.11,112.05,112.09,1614.0,111.2019,111.2217,111.1622,111.2019,1614.0
2024-10-08 13:55:00,112.1,112.16,112.1,112.13,3493.0,111.2118,111.2713,111.2118,111.2415,3493.0
2024-10-08 14:00:00,112.12,112.13,112.09,112.13,2884.0,111.2316,111.2415,111.2019,111.2415,2884.0
2024-10-08 14:05:00,112.14,112.17,112.1,112.17,3962.0,111.2515,111.2812,111.2118,111.2812,3962.0
2024-10-08 14:10:00,112.15,112.21,112.14,112.15,2368.0,111.2614,111.3209,111.2515,111.2614,2368.0
2024-10-08 14:15:00,112.17,112.25,112.17,112.22,3515.0,111.2812,111.3606,111.2812,111.3308,3515.0
2024-10-08 14:20:00,112.22,112.3,112.22,112.3,3281.0,111.3308,111.4102,111.3308,111.4102,3281.0
2024-10-08 14:25:00,112.29,112.35,112.29,112.32,6131.0,111.4003,111.4598,111.4003,111.43,6131.0
2024-10-08 14:30:00,112.31,112.36,112.31,112.35,5238.0,111.4201,111.4697,111.4201,111.4598,5238.0
2024-10-08 14:35:00,112.35,112.4,112.31,112.34,7317.0,111.4598,111.5094,111.4201,111.4499,7317.0
2024-10-08 14:40:00,112.35,112.37,112.29,112.32,7326.0,111.4598,111.4796,111.4003,111.43,7326.0
2024-10-08 14:45:00,112.34,112.45,112.33,112.44,5814.0,111.4499,111.559,111.4399,111.5491,5814.0
2024-10-08 14:50:00,112.45,112.49,112.42,112.42,5423.0,111.559,111.5987,111.5292,111.5292,5423.0
2024-10-08 14:55:00,112.43,112.47,112.42,112.42,5125.0,111.5392,111.5788,111.5292,111.5292,5125.0
2024-10-08 15:00:00,112.42,112.46,112.37,112.46,11837.0,111.5292,111.5689,111.4796,111.5689,11837.0
2024-10-08 15:05:00,112.42,112.47,112.36,112.47,7401.0,111.5292,111.5788,111.4697,111.5788,7401.0
2024-10-08 15:10:00,112.47,112.55,112.46,112.48,12981.0,111.5788,111.6582,111.5689,111.5888,12981.0
2024-10-08 15:15:00,112.48,112.58,112.48,112.57,21966.0,111.5888,111.688,111.5888,111.678,21966.0
2024-10-08 15:20:00,112.58,112.67,112.56,112.66,14022.0,111.688,111.7773,111.6681,111.7673,14022.0
2024-10-08 15:25:00,112.63,112.63,112.53,112.53,8334.0,111.7376,111.7376,111.6384,111.6384,8334.0
2024-10-08 15:30:00,112.52,112.74,112.52,112.72,23511.0,111.6284,111.8467,111.6284,111.8269,23511.0
2024-10-08 15:35:00,112.72,112.75,112.71,112.73,11187.0,111.8269,111.8566,111.8169,111.8368,11187.0
2024-10-08 15:40:00,112.72,112.79,112.66,112.67,13924.0,111.8269,111.8963,111.7673,111.7773,13924.0
2024-10-08 15:45:00,112.67,112.82,112.66,112.79,41941.0,111.7773,111.9261,111.7673,111.8963,41941.0
2024-10-08 15:50:00,112.77,112.88,112.67,112.76,52946.0,111.8765,111.9856,111.7773,111.8665,52946.0
2024-10-08 15:55:00,112.74,112.74,112.59,112.62,69182.0,111.8467,111.8467,111.6979,111.7277,69182.0
2024-10-09 09:30:00,112.65,112.76,112.29,112.76,7324.0,111.7574,111.8665,111.4003,111.8665,7324.0
2024-10-09 09:35:00,112.71,113.18,112.6,113.18,7629.0,111.8169,112.2832,111.7078,112.2832,7629.0
2024-10-09 09:40:00,113.14,113.45,112.92,113.34,3355.0,112.2435,112.5511,112.0253,112.4419,3355.0
2024-10-09 09:45:00,113.28,113.48,113.18,113.31,4654.0,112.3824,112.5808,112.2832,112.4122,4654.0
2024-10-09 09:50:00,113.35,113.5,113.34,113.5,7337.0,112.4519,112.6007,112.4419,112.6007,7337.0
2024-10-09 09:55:00,113.48,113.49,113.34,113.46,5112.0,112.5808,112.5908,112.4419,112.561,5112.0
2024-10-09 10:00:00,113.42,113.73,113.39,113.71,10948.0,112.5213,112.8289,112.4915,112.809,10948.0
2024-10-09 10:05:00,113.74,113.88,113.72,113.8,5923.0,112.8388,112.9777,112.8189,112.8983,5923.0
2024-10-09 10:10:00,113.76,113.81,113.68,113.72,6606.0,112.8586,112.9082,112.7793,112.8189,6606.0
2024-10-09 10:15:00,113.69,113.72,113.59,113.67,4106.0,112.7892,112.8189,112.69,112.7693,4106.0
2024-10-09 10:20:00,113.66,113.81,113.66,113.74,3925.0,112.7594,112.9082,112.7594,112.8388,3925.0
2024-10-09 10:25:00,113.73,113.9,113.73,113.87,6080.0,112.8289,112.9975,112.8289,112.9677,6080.0
2024-10-09 10:30:00,113.87,113.96,113.83,113.89,7449.0,112.9677,113.057,112.9281,112.9876,7449.0
2024-10-09 10:35:00,113.91,114.0,113.8,113.84,9852.0,113.0074,113.0967,112.8983,112.938,9852.0
2024-10-09 10:40:00,113.84,113.86,113.72,113.72,4625.0,112.938,112.9578,112.8189,112.8189,4625.0
2024-10-09 10:45:00,113.73,113.96,113.72,113.95,4982.0,112.8289,113.057,112.8189,113.0471,4982.0
2024-10-09 10:50:00,113.95,113.98,113.9,113.98,2332.0,113.0471,113.0769,112.9975,113.0769,2332.0
2024-10-09 10:55:00,113.94,114.0,113.82,113.97,9831.0,113.0372,113.0967,112.9181,113.067,9831.0
2024-10-09 11:00:00,113.99,114.0,113.91,113.94,6458.0,113.0868,113.0967,113.0074,113.0372,6458.0
2024-10-09 11:05:00,113.92,113.94,113.85,113.93,2483.0,113.0173,113.0372,112.9479,113.0273,2483.0
2024-10-09 11:10:00,113.95,113.99,113.9,113.97,2031.0,113.0471,113.0868,112.9975,113.067,2031.0
2024-10-09 11:15:00,113.97,114.0,113.94,113.96,3899.0,113.067,113.0967,113.0372,113.057,3899.0
2024-10-09 11:20:00,113.95,114.18,113.92,114.14,12458.0,113.0471,113.2753,113.0173,113.2356,12458.0
2024-10-09 11:25:00,114.17,114.17,114.08,114.1,4252.0,113.2654,113.2654,113.1761,113.1959,4252.0
2024-10-09 11:30:00,114.12,114.14,114.08,114.13,3094.0,113.2158,113.2356,113.1761,113.2257,3094.0
2024-10-09 11:35:00,114.12,114.2,114.1,114.18,5301.0,113.2158,113.2951,113.1959,113.2753,5301.0
2024-10-09 11:40:00,114.18,114.27,114.18,114.27,6506.0,113.2753,113.3646,113.2753,113.3646,6506.0
2024-10-09 11:45:00,114.27,114.36,114.21,114.34,6759.0,113.3646,113.4539,113.3051,113.434,6759.0
2024-10-09 11:50:00,114.36,114.43,114.34,114.36,4664.0,113.4539,113.5233,113.434,113.4539,4664.0
2024-10-09 11:55:00,114.31,114.4,114.28,114.36,4242.0,113.4043,113.4935,113.3745,113.4539,4242.0
2024-10-09 12:00:00,114.36,114.48,114.29,114.45,10678.0,113.4539,113.5729,113.3844,113.5432,10678.0
2024-10-09 12:05:00,114.47,114.52,114.46,114.48,7054.0,113.563,113.6126,113.5531,113.5729,7054.0
2024-10-09 12:10:00,114.49,114.56,114.49,114.52,6075.0,113.5828,113.6523,113.5828,113.6126,6075.0
2024-10-09 12:15:00,114.55,114.58,114.53,114.55,5139.0,113.6424,113.6721,113.6225,113.6424,5139.0
2024-10-09 12:20:00,114.55,114.55,114.49,114.5,4155.0,113.6424,113.6424,113.5828,113.5928,4155.0
2024-10-09 12:25:00,114.51,114.56,114.48,114.48,3903.0,113.6027,113.6523,113.5729,113.5729,3903.0
2024-10-09 12:30:00,114.5,114.51,114.39,114.44,4461.0,113.5928,113.6027,113.4836,113.5332,4461.0
2024-10-09 12:35:00,114.44,114.49,114.43,114.48,3578.0,113.5332,113.5828,113.5233,113.5729,3578.0
2024-10-09 12:40:00,114.48,114.51,114.48,114.51,1463.0,113.5729,113.6027,113.5729,113.6027,1463.0
2024-10-09 12:45:00,114.52,114.57,114.46,114.47,4620.0,113.6126,113.6622,113.5531,113.563,4620.0
2024-10-09 12:50:00,114.43,114.53,114.4,114.53,2212.0,113.5233,113.6225,113.4935,113.6225,2212.0
2024-10-09 12:55:00,114.58,114.64,114.58,114.61,2500.0,113.6721,113.7316,113.6721,113.7019,2500.0
2024-10-09 13:00:00,114.63,114.63,114.54,114.58,3111.0,113.7217,113.7217,113.6324,113.6721,3111.0
2024-10-09 13:05:00,114.57,114.64,114.55,114.55,3398.0,113.6622,113.7316,113.6424,113.6424,3398.0
2024-10-09 13:10:00,114.56,114.63,114.47,114.47,4752.0,113.6523,113.7217,113.563,113.563,4752.0
2024-10-09 13:15:00,114.5,114.54,114.46,114.47,3261.0,113.5928,113.6324,113.5531,113.563,3261.0
2024-10-09 13:20:00,114.49,114.54,114.49,114.54,1188.0,113.5828,113.6324,113.5828,113.6324,1188.0
2024-10-09 13:25:00,114.5,114.5,114.44,114.44,6048.0,113.5928,113.5928,113.5332,113.5332,6048.0
2024-10-09 13:30:00,114.44,114.48,114.28,114.28,3039.0,113.5332,113.5729,113.3745,113.3745,3039.0
2024-10-09 13:35:00,114.29,114.41,114.29,114.41,1321.0,113.3844,113.5035,113.3844,113.5035,1321.0
2024-10-09 13:40:00,114.4,114.43,114.38,114.4,2219.0,113.4935,113.5233,113.4737,113.4935,2219.0
2024-10-09 13:45:00,114.4,114.51,114.38,114.47,3267.0,113.4935,113.6027,113.4737,113.563,3267.0
2024-10-09 13:50:00,114.49,114.49,114.36,114.42,2452.0,113.5828,113.5828,113.4539,113.5134,2452.0
2024-10-09 13:55:00,114.43,114.43,114.32,114.36,2603.0,113.5233,113.5233,113.4142,113.4539,2603.0
2024-10-09 14:00:00,114.34,114.34,114.16,114.22,10681.0,113.434,113.434,113.2554,113.315,10681.0
2024-10-09 14:05:00,114.22,114.23,114.14,114.17,3441.0,113.315,113.3249,113.2356,113.2654,3441.0
2024-10-09 14:10:00,114.19,114.19,114.09,114.18,1925.0,113.2852,113.2852,113.186,113.2753,1925.0
2024-10-09 14:15:00,114.15,114.18,114.08,114.09,3747.0,113.2455,113.2753,113.1761,113.186,3747.0
2024-10-09 14:20:00,114.12,114.15,114.0,114.03,9567.0,113.2158,113.2455,113.0967,113.1265,9567.0
2024-10-09 14:25:00,114.03,114.06,113.99,114.02,4102.0,113.1265,113.1562,113.0868,113.1166,4102.0
2024-10-09 14:30:00,113.99,114.1,113.97,114.1,5242.0,113.0868,113.1959,113.067,113.1959,5242.0
2024-10-09 14:35:00,114.1,114.16,114.01,114.16,5843.0,113.1959,113.2554,113.1066,113.2554,5843.0
2024-10-09 14:40:00,114.13,114.23,114.13,114.15,7329.0,113.2257,113.3249,113.2257,113.2455,7329.0
2024-10-09 14:45:00,114.17,114.28,114.17,114.27,5916.0,113.2654,113.3745,113.2654,113.3646,5916.0
2024-10-09 14:50:00,114.26,114.31,114.19,114.23,4725.0,113.3547,113.4043,113.2852,113.3249,4725.0
2024-10-09 14:55:00,114.25,114.35,114.25,114.29,5033.0,113.3447,113.4439,113.3447,113.3844,5033.0
2024-10-09 15:00:00,114.27,114.31,114.22,114.25,4369.0,113.3646,113.4043,113.315,113.3447,4369.0
2024-10-09 15:05:00,114.27,114.37,114.24,114.37,6666.0,113.3646,113.4638,113.3348,113.4638,6666.0
2024-10-09 15:10:00,114.37,114.46,114.34,114.43,7292.0,113.4638,113.5531,113.434,113.5233,7292.0
2024-10-09 15:15:00,114.43,114.49,114.38,114.45,8279.0,113.5233,113.5828,113.4737,113.5432,8279.0
2024-10-09 15:20:00,114.47,114.49,114.39,114.48,13291.0,113.563,113.5828,113.4836,113.5729,13291.0
2024-10-09 15:25:00,114.47,114.58,114.47,114.54,11747.0,113.563,113.6721,113.563,113.6324,11747.0
2024-10-09 15:30:00,114.54,114.62,114.46,114.58,12026.0,113.6324,113.7118,113.5531,113.6721,12026.0
2024-10-09 15:35:00,114.58,114.65,114.57,114.58,9882.0,113.6721,113.7416,113.6622,113.6721,9882.0
2024-10-09 15:40:00,114.56,114.68,114.46,114.46,13918.0,113.6523,113.7713,113.5531,113.5531,13918.0
2024-10-09 15:45:00,114.48,114.61,114.48,114.54,18479.0,113.5729,113.7019,113.5729,113.6324,18479.0
2024-10-09 15:50:00,114.51,114.56,114.46,114.54,25113.0,113.6027,113.6523,113.5531,113.6324,25113.0
2024-10-09 15:55:00,114.53,114.68,114.38,114.52,92674.0,113.6225,113.7713,113.4737,113.6126,92674.0
2024-10-10 09:30:00,114.9,115.1,114.52,114.93,13016.0,113.9896,114.188,113.6126,114.0193,13016.0
2024-10-10 09:35:00,115.09,115.09,114.54,114.54,4569.0,114.1781,114.1781,113.6324,113.6324,4569.0
2024-10-10 09:40:00,114.54,114.74,114.41,114.41,2716.0,113.6324,113.8309,113.5035,113.5035,2716.0
2024-10-10 09:45:00,114.31,114.54,114.19,114.48,6621.0,113.4043,113.6324,113.2852,113.5729,6621.0
2024-10-10 09:50:00,114.52,114.61,114.33,114.33,4858.0,113.6126,113.7019,113.4241,113.4241,4858.0
2024-10-10 09:55:00,114.4,114.5,114.04,114.04,5901.0,113.4935,113.5928,113.1364,113.1364,5901.0
2024-10-10 10:00:00,114.0,114.28,113.88,114.28,4786.0,113.0967,113.3745,112.9777,113.3745,4786.0
2024-10-10 10:05:00,114.29,114.45,114.24,114.36,3330.0,113.3844,113.5432,113.3348,113.4539,3330.0
2024-10-10 10:10:00,114.45,114.45,114.31,114.33,4459.0,113.5432,113.5432,113.4043,113.4241,4459.0
2024-10-10 10:15:00,114.33,114.38,114.25,114.34,3949.0,113.4241,113.4737,113.3447,113.434,3949.0
2024-10-10 10:20:00,114.31,114.42,114.31,114.38,2488.0,113.4043,113.5134,113.4043,113.4737,2488.0
2024-10-10 10:25:00,114.35,114.42,114.26,114.28,3467.0,113.4439,113.5134,113.3547,113.3745,3467.0
2024-10-10 10:30:00,114.31,114.44,114.31,114.44,2666.0,113.4043,113.5332,113.4043,113.5332,2666.0
2024-10-10 10:35:00,114.42,114.55,114.41,114.51,4996.0,113.5134,113.6424,113.5035,113.6027,4996.0
2024-10-10 10:40:00,114.48,114.51,114.43,114.43,4808.0,113.5729,113.6027,113.5233,113.5233,4808.0
2024-10-10 10:45:00,114.43,114.5,114.38,114.47,4058.0,113.5233,113.5928,113.4737,113.563,4058.0
2024-10-10 10:50:00,114.45,114.61,114.45,114.53,3561.0,113.5432,113.7019,113.5432,113.6225,3561.0
2024-10-10 10:55:00,114.5,114.5,114.28,114.29,4427.0,113.5928,113.5928,113.3745,113.3844,4427.0
2024-10-10 11:00:00,114.33,114.48,114.33,114.42,3120.0,113.4241,113.5729,113.4241,113.5134,3120.0
2024-10-10 11:05:00,114.42,114.46,114.32,114.41,4643.0,113.5134,113.5531,113.4142,113.5035,4643.0
2024-10-10 11:10:00,114.42,114.62,114.42,114.55,7065.0,113.5134,113.7118,113.5134,113.6424,7065.0
2024-10-10 11:15:00,114.59,114.8,114.59,114.72,4131.0,113.682,113.8904,113.682,113.811,4131.0
2024-10-10 11:20:00,114.71,114.72,114.63,114.63,5197.0,113.8011,113.811,113.7217,113.7217,5197.0
2024-10-10 11:25:00,114.64,114.74,114.64,114.71,2358.0,113.7316,113.8309,113.7316,113.8011,2358.0
2024-10-10 11:30:00,114.73,114.73,114.65,114.69,2894.0,113.8209,113.8209,113.7416,113.7812,2894.0
2024-10-10 11:35:00,114.66,114.72,114.59,114.72,2459.0,113.7515,113.811,113.682,113.811,2459.0
2024-10-10 11:40:00,114.68,114.77,114.66,114.66,3169.0,113.7713,113.8606,113.7515,113.7515,3169.0
2024-10-10 11:45:00,114.69,114.71,114.65,114.66,1940.0,113.7812,113.8011,113.7416,113.7515,1940.0
2024-10-10 11:50:00,114.68,114.68,114.61,114.65,1824.0,113.7713,113.7713,113.7019,113.7416,1824.0
2024-10-10 11:55:00,114.66,114.66,114.59,114.59,2555.0,113.7515,113.7515,113.682,113.682,2555.0
2024-10-10 12:00:00,114.62,114.62,114.52,114.56,4256.0,113.7118,113.7118,113.6126,113.6523,4256.0
2024-10-10 12:05:00,114.59,114.8,114.58,114.78,4876.0,113.682,113.8904,113.6721,113.8705,4876.0
2024-10-10 12:10:00,114.76,114.82,114.76,114.82,1911.0,113.8507,113.9102,113.8507,113.9102,1911.0
2024-10-10 12:15:00,114.81,114.89,114.78,114.89,55299.0,113.9003,113.9797,113.8705,113.9797,55299.0
2024-10-10 12:20:00,114.93,115.05,114.89,115.05,10608.0,114.0193,114.1384,113.9797,114.1384,10608.0
2024-10-10 12:25:00,115.02,115.13,114.78,115.1,43498.0,114.1086,114.2178,113.8705,114.188,43498.0
2024-10-10 12:30:00,115.1,115.14,114.93,114.93,15270.0,114.188,114.2277,114.0193,114.0193,15270.0
2024-10-10 12:35:00,114.91,114.92,114.68,114.69,105061.0,113.9995,114.0094,113.7713,113.7812,105061.0
2024-10-10 12:40:00,114.68,114.71,114.44,114.47,2199.0,113.7713,113.8011,113.5332,113.563,2199.0
2024-10-10 12:45:00,114.52,114.53,114.35,114.41,3803.0,113.6126,113.6225,113.4439,113.5035,3803.0
2024-10-10 12:50:00,114.48,114.53,114.45,114.52,2401.0,113.5729,113.6225,113.5432,113.6126,2401.0
2024-10-10 12:55:00,114.53,114.67,114.52,114.6,7445.0,113.6225,113.7614,113.6126,113.692,7445.0
2024-10-10 13:00:00,114.59,114.59,114.45,114.47,3355.0,113.682,113.682,113.5432,113.563,3355.0
2024-10-10 13:05:00,114.47,114.47,114.37,114.43,3553.0,113.563,113.563,113.4638,113.5233,3553.0
2024-10-10 13:10:00,114.4,114.44,114.35,114.4,5333.0,113.4935,113.5332,113.4439,113.4935,5333.0
2024-10-10 13:15:00,114.4,114.41,114.35,114.35,1667.0,113.4935,113.5035,113.4439,113.4439,1667.0
2024-10-10 13:20:00,114.36,114.45,114.36,114.43,2817.0,113.4539,113.5432,113.4539,113.5233,2817.0
2024-10-10 13:25:00,114.42,114.47,114.41,114.47,2143.0,113.5134,113.563,113.5035,113.563,2143.0
2024-10-10 13:30:00,114.46,114.51,114.46,114.49,5261.0,113.5531,113.6027,113.5531,113.5828,5261.0
2024-10-10 13:35:00,114.49,114.52,114.48,114.52,2391.0,113.5828,113.6126,113.5729,113.6126,2391.0
2024-10-10 13:40:00,114.53,114.59,114.52,114.55,4906.0,113.6225,113.682,113.6126,113.6424,4906.0
2024-10-10 13:45:00,114.54,114.62,114.54,114.62,3861.0,113.6324,113.7118,113.6324,113.7118,3861.0
2024-10-10 13:50:00,114.63,114.63,114.42,114.44,9738.0,113.7217,113.7217,113.5134,113.5332,9738.0
2024-10-10 13:55:00,114.45,114.46,114.4,114.45,3612.0,113.5432,113.5531,113.4935,113.5432,3612.0
2024-10-10 14:00:00,114.46,114.47,114.31,114.42,4220.0,113.5531,113.563,113.4043,113.5134,4220.0
2024-10-10 14:05:00,114.45,114.47,114.43,114.46,2525.0,113.5432,113.563,113.5233,113.5531,2525.0
2024-10-10 14:10:00,114.46,114.58,114.46,114.52,8877.0,113.5531,113.6721,113.5531,113.6126,8877.0
2024-10-10 14:15:00,114.46,114.51,114.43,114.49,2957.0,113.5531,113.6027,113.5233,113.5828,2957.0
2024-10-10 14:20:00,114.5,114.57,114.45,114.57,4318.0,113.5928,113.6622,113.5432,113.6622,4318.0
2024-10-10 14:25:00,114.57,114.57,114.45,114.46,4159.0,113.6622,113.6622,113.5432,113.5531,4159.0
2024-10-10 14:30:00,114.46,114.46,114.35,114.38,9782.0,113.5531,113.5531,113.4439,113.4737,9782.0
2024-10-10 14:35:00,114.4,114.49,114.34,114.48,16785.0,113.4935,113.5828,113.434,113.5729,16785.0
2024-10-10 14:40:00,114.47,114.52,114.32,114.32,8622.0,113.563,113.6126,113.4142,113.4142,8622.0
2024-10-10 14:45:00,114.33,114.39,114.3,114.39,7593.0,113.4241,113.4836,113.3943,113.4836,7593.0
2024-10-10 14:50:00,114.37,114.37,114.35,114.37,5595.0,113.4638,113.4638,113.4439,113.4638,5595.0
2024-10-10 14:55:00,114.37,114.45,114.37,114.43,9466.0,113.4638,113.5432,113.4638,113.5233,9466.0
2024-10-10 15:00:00,114.45,114.49,114.41,114.42,3791.0,113.5432,113.5828,113.5035,113.5134,3791.0
2024-10-10 15:05:00,114.41,114.44,114.36,114.42,6681.0,113.5035,113.5332,113.4539,113.5134,6681.0
2024-10-10 15:10:00,114.4,114.4,114.32,114.32,6305.0,113.4935,113.4935,113.4142,113.4142,6305.0
2024-10-10 15:15:00,114.31,114.31,114.22,114.24,8231.0,113.4043,113.4043,113.315,113.3348,8231.0
2024-10-10 15:20:00,114.25,114.31,114.25,114.27,9909.0,113.3447,113.4043,113.3447,113.3646,9909.0
2024-10-10 15:25:00,114.27,114.34,114.16,114.16,12849.0,113.3646,113.434,113.2554,113.2554,12849.0
2024-10-10 15:30:00,114.17,114.3,114.14,114.28,14422.0,113.2654,113.3943,113.2356,113.3745,14422.0
2024-10-10 15:35:00,114.27,114.29,114.23,114.24,10521.0,113.3646,113.3844,113.3249,113.3348,10521.0
2024-10-10 15:40:00,114.24,114.33,114.19,114.23,16759.0,113.3348,113.4241,113.2852,113.3249,16759.0
2024-10-10 15:45:00,114.23,114.33,114.2,114.33,18722.0,113.3249,113.4241,113.2951,113.4241,18722.0
2024-10-10 15:50:00,114.32,114.32,114.01,114.08,43940.0,113.4142,113.4142,113.1066,113.1761,43940.0
2024-10-10 15:55:00,114.09,114.11,113.75,113.84,139126.0,113.186,113.2058,112.8487,112.938,139126.0
2024-10-11 09:30:00,114.16,114.68,114.16,114.68,11433.0,113.2554,113.7713,113.2554,113.7713,11433.0
2024-10-11 09:35:00,114.51,114.53,114.19,114.38,2972.0,113.6027,113.6225,113.2852,113.4737,2972.0
2024-10-11 09:40:00,114.4,114.4,114.21,114.32,4712.0,113.4935,113.4935,113.3051,113.4142,4712.0
2024-10-11 09:45:00,114.29,114.41,114.17,114.36,4687.0,113.3844,113.5035,113.2654,113.4539,4687.0
2024-10-11 09:50:00,114.37,114.39,114.17,114.18,4894.0,113.4638,113.4836,113.2654,113.2753,4894.0
2024-10-11 09:55:00,114.19,114.19,114.08,114.09,35392.0,113.2852,113.2852,113.1761,113.186,35392.0
2024-10-11 10:00:00,114.07,114.12,113.95,113.95,10613.0,113.1662,113.2158,113.0471,113.0471,10613.0
2024-10-11 10:05:00,114.01,114.12,114.0,114.05,3963.0,113.1066,113.2158,113.0967,113.1463,3963.0
2024-10-11 10:10:00,114.06,114.14,113.99,114.13,9090.0,113.1562,113.2356,113.0868,113.2257,9090.0
2024-10-11 10:15:00,114.21,114.34,114.2,114.3,1193.0,113.3051,113.434,113.2951,113.3943,1193.0
2024-10-11 10:20:00,114.3,114.37,114.23,114.36,3525.0,113.3943,113.4638,113.3249,113.4539,3525.0
2024-10-11 10:25:00,114.35,114.49,114.34,114.44,3339.0,113.4439,113.5828,113.434,113.5332,3339.0
2024-10-11 10:30:00,114.48,114.53,114.46,114.5,1830.0,113.5729,113.6225,113.5531,113.5928,1830.0
2024-10-11 10:35:00,114.46,114.48,114.27,114.3,5261.0,113.5531,113.5729,113.3646,113.3943,5261.0
2024-10-11 10:40:00,114.35,114.4,114.26,114.32,3438.0,113.4439,113.4935,113.3547,113.4142,3438.0
2024-10-11 10:45:00,114.34,114.5,114.34,114.49,10356.0,113.434,113.5928,113.434,113.5828,10356.0
2024-10-11 10:50:00,114.49,114.54,114.43,114.43,5460.0,113.5828,113.6324,113.5233,113.5233,5460.0
2024-10-11 10:55:00,114.44,114.52,114.44,114.45,4241.0,113.5332,113.6126,113.5332,113.5432,4241.0
2024-10-11 11:00:00,114.43,114.43,114.18,114.23,7196.0,113.5233,113.5233,113.2753,113.3249,7196.0
2024-10-11 11:05:00,114.21,114.23,114.15,114.15,5429.0,113.3051,113.3249,113.2455,113.2455,5429.0
2024-10-11 11:10:00,114.13,114.18,113.83,113.89,9779.0,113.2257,113.2753,112.9281,112.9876,9779.0
2024-10-11 11:15:00,113.9,114.02,113.89,113.99,4076.0,112.9975,113.1166,112.9876,113.0868,4076.0
2024-10-11 11:20:00,113.97,113.98,113.71,113.72,6060.0,113.067,113.0769,112.809,112.8189,6060.0
2024-10-11 11:25:00,113.72,113.78,113.67,113.74,5934.0,112.8189,112.8785,112.7693,112.8388,5934.0
2024-10-11 11:30:00,113.76,113.8,113.68,113.8,3210.0,112.8586,112.8983,112.7793,112.8983,3210.0
2024-10-11 11:35:00,113.81,113.86,113.74,113.84,15891.0,112.9082,112.9578,112.8388,112.938,15891.0
2024-10-11 11:40:00,113.83,113.83,113.7,113.71,4921.0,112.9281,112.9281,112.7991,112.809,4921.0
2024-10-11 11:45:00,113.71,113.75,113.5,113.51,7792.0,112.809,112.8487,112.6007,112.6106,7792.0
2024-10-11 11:50:00,113.52,113.54,113.46,113.47,8979.0,112.6205,112.6404,112.561,112.5709,8979.0
2024-10-11 11:55:00,113.48,113.48,113.41,113.46,4596.0,112.5808,112.5808,112.5114,112.561,4596.0
2024-10-11 12:00:00,113.43,113.46,113.41,113.46,3717.0,112.5312,112.561,112.5114,112.561,3717.0
2024-10-11 12:05:00,113.46,113.46,113.33,113.33,3653.0,112.561,112.561,112.432,112.432,3653.0
2024-10-11 12:10:00,113.3,113.3,113.25,113.26,4188.0,112.4023,112.4023,112.3527,112.3626,4188.0
2024-10-11 12:15:00,113.25,113.3,113.25,113.25,5790.0,112.3527,112.4023,112.3527,112.3527,5790.0
2024-10-11 12:20:00,113.23,113.31,113.2,113.28,7503.0,112.3328,112.4122,112.3031,112.3824,7503.0
2024-10-11 12:25:00,113.3,113.3,113.07,113.17,7804.0,112.4023,112.4023,112.1741,112.2733,7804.0
2024-10-11 12:30:00,113.15,113.23,113.13,113.15,4326.0,112.2535,112.3328,112.2336,112.2535,4326.0
2024-10-11 12:35:00,113.12,113.13,113.04,113.08,2695.0,112.2237,112.2336,112.1443,112.184,2695.0
2024-10-11 12:40:00,113.08,113.08,112.88,112.9,11921.0,112.184,112.184,111.9856,112.0054,11921.0
2024-10-11 12:45:00,112.88,112.91,112.55,112.62,13981.0,111.9856,112.0154,111.6582,111.7277,13981.0
2024-10-11 12:50:00,112.63,112.64,111.93,112.13,38255.0,111.7376,111.7475,111.0431,111.2415,38255.0
2024-10-11 12:55:00,112.12,112.57,112.12,112.36,16424.0,111.2316,111.678,111.2316,111.4697,16424.0
2024-10-11 13:00:00,112.41,112.48,112.25,112.28,9211.0,111.5193,111.5888,111.3606,111.3903,9211.0
2024-10-11 13:05:00,112.31,112.34,112.28,112.33,6835.0,111.4201,111.4499,111.3903,111.4399,6835.0
2024-10-11 13:10:00,112.33,112.52,112.32,112.34,21509.0,111.4399,111.6284,111.43,111.4499,21509.0
2024-10-11 13:15:00,112.37,112.47,112.33,112.39,9611.0,111.4796,111.5788,111.4399,111.4995,9611.0
2024-10-11 13:20:00,112.38,112.51,112.32,112.33,12538.0,111.4896,111.6185,111.43,111.4399,12538.0
2024-10-11 13:25:00,112.34,112.46,112.27,112.46,9172.0,111.4499,111.5689,111.3804,111.5689,9172.0
2024-10-11 13:30:00,112.46,112.53,112.42,112.46,18316.0,111.5689,111.6384,111.5292,111.5689,18316.0
2024-10-11 13:35:00,112.47,112.62,112.45,112.55,22801.0,111.5788,111.7277,111.559,111.6582,22801.0
2024-10-11 13:40:00,112.55,112.61,112.5,112.55,22921.0,111.6582,111.7177,111.6086,111.6582,22921.0
2024-10-11 13:45:00,112.59,112.65,112.58,112.62,7198.0,111.6979,111.7574,111.688,111.7277,7198.0
2024-10-11 13:50:00,112.62,112.63,112.57,112.63,4439.0,111.7277,111.7376,111.678,111.7376,4439.0
2024-10-11 13:55:00,112.62,112.66,112.53,112.65,11428.0,111.7277,111.7673,111.6384,111.7574,11428.0
2024-10-11 14:00:00,112.65,112.68,112.59,112.65,10742.0,111.7574,111.7872,111.6979,111.7574,10742.0
2024-10-11 14:05:00,112.65,112.71,112.64,112.65,13432.0,111.7574,111.8169,111.7475,111.7574,13432.0
2024-10-11 14:10:00,112.66,112.7,112.62,112.66,9654.0,111.7673,111.807,111.7277,111.7673,9654.0
2024-10-11 14:15:00,112.66,112.76,112.66,112.7,15838.0,111.7673,111.8665,111.7673,111.807,15838.0
2024-10-11 14:20:00,112.72,112.72,112.64,112.65,7604.0,111.8269,111.8269,111.7475,111.7574,7604.0
2024-10-11 14:25:00,112.64,112.68,112.6,112.62,7583.0,111.7475,111.7872,111.7078,111.7277,7583.0
2024-10-11 14:30:00,112.61,112.65,112.57,112.62,7142.0,111.7177,111.7574,111.678,111.7277,7142.0
2024-10-11 14:35:00,112.62,112.65,112.43,112.43,7294.0,111.7277,111.7574,111.5392,111.5392,7294.0
2024-10-11 14:40:00,112.4,112.53,112.38,112.45,7527.0,111.5094,111.6384,111.4896,111.559,7527.0
2024-10-11 14:45:00,112.45,112.55,112.45,112.47,11599.0,111.559,111.6582,111.559,111.5788,11599.0
2024-10-11 14:50:00,112.48,112.5,112.42,112.43,5229.0,111.5888,111.6086,111.5292,111.5392,5229.0
2024-10-11 14:55:00,112.44,112.53,112.43,112.46,11849.0,111.5491,111.6384,111.5392,111.5689,11849.0
2024-10-11 15:00:00,112.45,112.53,112.44,112.52,10336.0,111.559,111.6384,111.5491,111.6284,10336.0
2024-10-11 15:05:00,112.51,112.54,112.38,112.49,11930.0,111.6185,111.6483,111.4896,111.5987,11930.0
2024-10-11 15:10:00,112.47,112.55,112.46,112.51,6292.0,111.5788,111.6582,111.5689,111.6185,6292.0
2024-10-11 15:15:00,112.51,112.53,112.32,112.34,8484.0,111.6185,111.6384,111.43,111.4499,8484.0
2024-10-11 15:20:00,112.36,112.42,112.35,112.41,9539.0,111.4697,111.5292,111.4598,111.5193,9539.0
2024-10-11 15:25:00,112.43,112.48,112.33,112.38,14978.0,111.5392,111.5888,111.4399,111.4896,14978.0
2024-10-11 15:30:00,112.37,112.43,112.3,112.36,28308.0,111.4796,111.5392,111.4102,111.4697,28308.0
2024-10-11 15:35:00,112.36,112.54,112.36,112.52,25429.0,111.4697,111.6483,111.4697,111.6284,25429.0
2024-10-11 15:40:00,112.52,112.55,112.42,112.44,24575.0,111.6284,111.6582,111.5292,111.5491,24575.0
2024-10-11 15:45:00,112.43,112.44,112.25,112.41,31335.0,111.5392,111.5491,111.3606,111.5193,31335.0
2024-10-11 15:50:00,112.45,112.48,112.26,112.38,44046.0,111.559,111.5888,111.3705,111.4896,44046.0
2024-10-11 15:55:00,112.38,112.52,112.37,112.51,156541.0,111.4896,111.6284,111.4796,111.6185,156541.0
2024-10-14 09:30:00,112.62,112.62,112.28,112.38,12539.0,111.7277,111.7277,111.3903,111.4896,12539.0
2024-10-14 09:35:00,112.39,112.43,112.19,112.4,3889.0,111.4995,111.5392,111.3011,111.5094,3889.0
2024-10-14 09:40:00,112.22,112.3,111.96,111.96,4372.0,111.3308,111.4102,111.0729,111.0729,4372.0
2024-10-14 09:45:00,111.88,111.95,111.77,111.86,15827.0,110.9935,111.063,110.8844,110.9737,15827.0
2024-10-14 09:50:00,111.81,111.83,111.7,111.73,7466.0,110.9241,110.9439,110.8149,110.8447,7466.0
2024-10-14 09:55:00,111.76,111.95,111.76,111.95,5494.0,110.8745,111.063,110.8745,111.063,5494.0
2024-10-14 10:00:00,111.98,112.1,111.89,111.96,10630.0,111.0927,111.2118,111.0034,111.0729,10630.0
2024-10-14 10:05:00,111.95,112.2,111.94,112.19,5254.0,111.063,111.311,111.053,111.3011,5254.0
2024-10-14 10:10:00,112.19,112.23,112.07,112.11,20023.0,111.3011,111.3407,111.182,111.2217,20023.0
2024-10-14 10:15:00,112.15,112.4,112.14,112.36,3826.0,111.2614,111.5094,111.2515,111.4697,3826.0
2024-10-14 10:20:00,112.39,112.49,112.35,112.35,7389.0,111.4995,111.5987,111.4598,111.4598,7389.0
2024-10-14 10:25:00,112.35,112.4,111.99,111.99,12768.0,111.4598,111.5094,111.1026,111.1026,12768.0
2024-10-14 10:30:00,112.11,112.19,111.99,112.04,69296.0,111.2217,111.3011,111.1026,111.1522,69296.0
2024-10-14 10:35:00,112.02,112.05,111.8,111.88,5795.0,111.1324,111.1622,110.9141,110.9935,5795.0
2024-10-14 10:40:00,111.86,111.96,111.8,111.89,7186.0,110.9737,111.0729,110.9141,111.0034,7186.0
2024-10-14 10:45:00,111.92,112.06,111.87,111.93,4241.0,111.0332,111.1721,110.9836,111.0431,4241.0
2024-10-14 10:50:00,111.93,112.11,111.93,112.07,12454.0,111.0431,111.2217,111.0431,111.182,12454.0
2024-10-14 10:55:00,112.02,112.13,112.01,112.12,3367.0,111.1324,111.2415,111.1225,111.2316,3367.0
2024-10-14 11:00:00,112.09,112.23,112.06,112.19,5411.0,111.2019,111.3407,111.1721,111.3011,5411.0
2024-10-14 11:05:00,112.18,112.23,112.11,112.22,3569.0,111.2911,111.3407,111.2217,111.3308,3569.0
2024-10-14 11:10:00,112.21,112.3,112.19,112.2,9540.0,111.3209,111.4102,111.3011,111.311,9540.0
2024-10-14 11:15:00,112.21,112.29,112.17,112.18,5088.0,111.3209,111.4003,111.2812,111.2911,5088.0
2024-10-14 11:20:00,112.16,112.19,112.13,112.16,3649.0,111.2713,111.3011,111.2415,111.2713,3649.0
2024-10-14 11:25:00,112.16,112.18,112.08,112.14,15355.0,111.2713,111.2911,111.1919,111.2515,15355.0
2024-10-14 11:30:00,112.17,112.23,112.13,112.15,7027.0,111.2812,111.3407,111.2415,111.2614,7027.0
2024-10-14 11:35:00,112.15,112.18,112.14,112.16,2614.0,111.2614,111.2911,111.2515,111.2713,2614.0
2024-10-14 11:40:00,112.18,112.2,112.15,112.17,6815.0,111.2911,111.311,111.2614,111.2812,6815.0
2024-10-14 11:45:00,112.19,112.21,111.96,111.99,13309.0,111.3011,111.3209,111.0729,111.1026,13309.0
2024-10-14 11:50:00,111.97,112.0,111.91,111.93,5812.0,111.0828,111.1126,111.0233,111.0431,5812.0
2024-10-14 11:55:00,111.93,111.98,111.92,111.98,4127.0,111.0431,111.0927,111.0332,111.0927,4127.0
2024-10-14 12:00:00,111.97,111.98,111.95,111.98,1755.0,111.0828,111.0927,111.063,111.0927,1755.0
2024-10-14 12:05:00,111.96,112.02,111.94,111.96,6172.0,111.0729,111.1324,111.053,111.0729,6172.0
2024-10-14 12:10:00,111.97,112.01,111.94,112.0,4681.0,111.0828,111.1225,111.053,111.1126,4681.0
2024-10-14 12:15:00,111.97,111.99,111.84,111.88,8014.0,111.0828,111.1026,110.9538,110.9935,8014.0
2024-10-14 12:20:00,111.87,111.97,111.86,111.97,5147.0,110.9836,111.0828,110.9737,111.0828,5147.0
2024-10-14 12:25:00,111.95,112.07,111.95,112.02,3595.0,111.063,111.182,111.063,111.1324,3595.0
2024-10-14 12:30:00,111.99,112.1,111.99,112.08,4134.0,111.1026,111.2118,111.1026,111.1919,4134.0
2024-10-14 12:35:00,112.1,112.11,112.0,112.01,5158.0,111.2118,111.2217,111.1126,111.1225,5158.0
2024-10-14 12:40:00,112.01,112.04,111.97,111.98,5890.0,111.1225,111.1522,111.0828,111.0927,5890.0
2024-10-14 12:45:00,111.98,111.98,111.95,111.96,1622.0,111.0927,111.0927,111.063,111.0729,1622.0
2024-10-14 12:50:00,111.98,112.04,111.95,111.96,4647.0,111.0927,111.1522,111.063,111.0729,4647.0
2024-10-14 12:55:00,112.0,112.06,111.98,112.04,5186.0,111.1126,111.1721,111.0927,111.1522,5186.0
2024-10-14 13:00:00,112.06,112.07,112.03,112.03,5280.0,111.1721,111.182,111.1423,111.1423,5280.0
2024-10-14 13:05:00,112.03,112.04,111.97,111.97,5150.0,111.1423,111.1522,111.0828,111.0828,5150.0
2024-10-14 13:10:00,111.96,111.97,111.94,111.96,3971.0,111.0729,111.0828,111.053,111.0729,3971.0
2024-10-14 13:15:00,111.97,111.98,111.9,111.93,6267.0,111.0828,111.0927,111.0134,111.0431,6267.0
2024-10-14 13:20:00,111.91,111.92,111.89,111.9,6645.0,111.0233,111.0332,111.0034,111.0134,6645.0
2024-10-14 13:25:00,111.9,112.04,111.89,111.99,2950.0,111.0134,111.1522,111.0034,111.1026,2950.0
2024-10-14 13:30:00,111.99,112.02,111.97,111.99,3013.0,111.1026,111.1324,111.0828,111.1026,3013.0
2024-10-14 13:35:00,111.98,112.0,111.95,111.96,6391.0,111.0927,111.1126,111.063,111.0729,6391.0
2024-10-14 13:40:00,111.96,111.97,111.93,111.94,4022.0,111.0729,111.0828,111.0431,111.053,4022.0
2024-10-14 13:45:00,111.97,111.97,111.94,111.94,2640.0,111.0828,111.0828,111.053,111.053,2640.0
2024-10-14 13:50:00,111.93,111.96,111.89,111.9,9381.0,111.0431,111.0729,111.0034,111.0134,9381.0
2024-10-14 13:55:00,111.9,111.91,111.85,111.85,5476.0,111.0134,111.0233,110.9638,110.9638,5476.0
2024-10-14 14:00:00,111.85,111.9,111.82,111.9,4779.0,110.9638,111.0134,110.934,111.0134,4779.0
2024-10-14 14:05:00,111.91,111.94,111.89,111.92,10244.0,111.0233,111.053,111.0034,111.0332,10244.0
2024-10-14 14:10:00,111.91,111.94,111.9,111.93,7160.0,111.0233,111.053,111.0134,111.0431,7160.0
2024-10-14 14:15:00,111.94,112.15,111.93,112.15,7657.0,111.053,111.2614,111.0431,111.2614,7657.0
2024-10-14 14:20:00,112.14,112.22,112.11,112.22,5483.0,111.2515,111.3308,111.2217,111.3308,5483.0
2024-10-14 14:25:00,112.24,112.24,112.13,112.14,8097.0,111.3507,111.3507,111.2415,111.2515,8097.0
2024-10-14 14:30:00,112.13,112.17,112.1,112.11,9347.0,111.2415,111.2812,111.2118,111.2217,9347.0
2024-10-14 14:35:00,112.09,112.1,112.05,112.08,10201.0,111.2019,111.2118,111.1622,111.1919,10201.0
2024-10-14 14:40:00,112.08,112.1,112.04,112.07,11767.0,111.1919,111.2118,111.1522,111.182,11767.0
2024-10-14 14:45:00,112.07,112.12,112.07,112.11,3949.0,111.182,111.2316,111.182,111.2217,3949.0
2024-10-14 14:50:00,112.12,112.13,112.09,112.09,5628.0,111.2316,111.2415,111.2019,111.2019,5628.0
2024-10-14 14:55:00,112.11,112.14,112.08,112.14,6216.0,111.2217,111.2515,111.1919,111.2515,6216.0
2024-10-14 15:00:00,112.15,112.27,112.13,112.26,5549.0,111.2614,111.3804,111.2415,111.3705,5549.0
2024-10-14 15:05:00,112.27,112.29,112.21,112.23,6243.0,111.3804,111.4003,111.3209,111.3407,6243.0
2024-10-14 15:10:00,112.2,112.21,112.15,112.2,6499.0,111.311,111.3209,111.2614,111.311,6499.0
2024-10-14 15:15:00,112.23,112.28,112.21,112.22,8679.0,111.3407,111.3903,111.3209,111.3308,8679.0
2024-10-14 15:20:00,112.2,112.25,112.14,112.15,6455.0,111.311,111.3606,111.2515,111.2614,6455.0
2024-10-14 15:25:00,112.13,112.18,112.12,112.17,6604.0,111.2415,111.2911,111.2316,111.2812,6604.0
2024-10-14 15:30:00,112.16,112.22,112.15,112.2,4076.0,111.2713,111.3308,111.2614,111.311,4076.0
2024-10-14 15:35:00,112.2,112.23,112.16,112.18,5300.0,111.311,111.3407,111.2713,111.2911,5300.0
2024-10-14 15:40:00,112.18,112.18,112.04,112.05,11846.0,111.2911,111.2911,111.1522,111.1622,11846.0
2024-10-14 15:45:00,112.05,112.09,111.97,112.07,68146.0,111.1622,111.2019,111.0828,111.182,68146.0
2024-10-14 15:50:00,112.07,112.07,111.73,111.97,53210.0,111.182,111.182,110.8447,111.0828,53210.0
2024-10-14 15:55:00,111.99,112.0,111.81,111.91,133105.0,111.1026,111.1126,110.9241,111.0233,133105.0
2024-10-15 09:30:00,111.42,111.82,111.05,111.64,24243.0,110.5372,110.934,110.1701,110.7554,24243.0
2024-10-15 09:35:00,111.55,112.0,111.49,111.99,4707.0,110.6661,111.1126,110.6066,111.1026,4707.0
2024-10-15 09:40:00,112.02,112.31,112.02,112.29,2811.0,111.1324,111.4201,111.1324,111.4003,2811.0
2024-10-15 09:45:00,112.29,112.3,111.92,112.21,27856.0,111.4003,111.4102,111.0332,111.3209,27856.0
2024-10-15 09:50:00,112.24,112.58,112.16,112.47,10721.0,111.3507,111.688,111.2713,111.5788,10721.0
2024-10-15 09:55:00,112.51,112.74,112.32,112.67,17064.0,111.6185,111.8467,111.43,111.7773,17064.0
2024-10-15 10:00:00,112.67,112.72,112.21,112.21,25710.0,111.7773,111.8269,111.3209,111.3209,25710.0
2024-10-15 10:05:00,112.2,112.45,112.17,112.3,18208.0,111.311,111.559,111.2812,111.4102,18208.0
2024-10-15 10:10:00,112.35,112.66,112.31,112.64,17923.0,111.4598,111.7673,111.4201,111.7475,17923.0
2024-10-15 10:15:00,112.73,112.87,112.67,112.68,29756.0,111.8368,111.9757,111.7773,111.7872,29756.0
2024-10-15 10:20:00,112.69,113.18,112.69,113.13,9393.0,111.7971,112.2832,111.7971,112.2336,9393.0
2024-10-15 10:25:00,113.19,113.24,112.92,112.98,7543.0,112.2931,112.3427,112.0253,112.0848,7543.0
2024-10-15 10:30:00,112.95,113.15,112.81,112.99,14685.0,112.055,112.2535,111.9161,112.0947,14685.0
2024-10-15 10:35:00,112.98,113.28,112.98,113.25,14775.0,112.0848,112.3824,112.0848,112.3527,14775.0
2024-10-15 10:40:00,113.31,113.41,113.02,113.02,8077.0,112.4122,112.5114,112.1245,112.1245,8077.0
2024-10-15 10:45:00,113.12,113.18,112.94,112.95,4674.0,112.2237,112.2832,112.0451,112.055,4674.0
2024-10-15 10:50:00,112.84,112.88,112.63,112.64,7596.0,111.9459,111.9856,111.7376,111.7475,7596.0
2024-10-15 10:55:00,112.63,112.76,112.53,112.67,5445.0,111.7376,111.8665,111.6384,111.7773,5445.0
2024-10-15 11:00:00,112.68,112.95,112.63,112.95,7004.0,111.7872,112.055,111.7376,112.055,7004.0
2024-10-15 11:05:00,112.95,113.33,112.92,113.17,18339.0,112.055,112.432,112.0253,112.2733,18339.0
2024-10-15 11:10:00,113.13,113.26,112.97,112.97,3949.0,112.2336,112.3626,112.0749,112.0749,3949.0
2024-10-15 11:15:00,112.94,112.97,112.81,112.97,6540.0,112.0451,112.0749,111.9161,112.0749,6540.0
2024-10-15 11:20:00,112.97,113.0,112.88,112.94,6901.0,112.0749,112.1046,111.9856,112.0451,6901.0
2024-10-15 11:25:00,112.93,112.99,112.86,112.95,4510.0,112.0352,112.0947,111.9657,112.055,4510.0
2024-10-15 11:30:00,112.94,112.94,112.74,112.75,5838.0,112.0451,112.0451,111.8467,111.8566,5838.0
2024-10-15 11:35:00,112.78,112.86,112.76,112.86,4109.0,111.8864,111.9657,111.8665,111.9657,4109.0
2024-10-15 11:40:00,112.87,112.91,112.8,112.91,5550.0,111.9757,112.0154,111.9062,112.0154,5550.0
2024-10-15 11:45:00,112.87,112.87,112.72,112.74,5090.0,111.9757,111.9757,111.8269,111.8467,5090.0
2024-10-15 11:50:00,112.74,112.83,112.68,112.83,4522.0,111.8467,111.936,111.7872,111.936,4522.0
2024-10-15 11:55:00,112.86,112.91,112.81,112.85,4880.0,111.9657,112.0154,111.9161,111.9558,4880.0
2024-10-15 12:00:00,112.83,112.92,112.78,112.85,3704.0,111.936,112.0253,111.8864,111.9558,3704.0
2024-10-15 12:05:00,112.84,112.95,112.84,112.89,2858.0,111.9459,112.055,111.9459,111.9955,2858.0
2024-10-15 12:10:00,112.92,112.96,112.62,112.62,7010.0,112.0253,112.065,111.7277,111.7277,7010.0
2024-10-15 12:15:00,112.67,112.73,112.64,112.67,6102.0,111.7773,111.8368,111.7475,111.7773,6102.0
2024-10-15 12:20:00,112.68,112.71,112.6,112.66,19189.0,111.7872,111.8169,111.7078,111.7673,19189.0
2024-10-15 12:25:00,112.63,112.74,112.6,112.73,12558.0,111.7376,111.8467,111.7078,111.8368,12558.0
2024-10-15 12:30:00,112.77,112.82,112.66,112.82,8062.0,111.8765,111.9261,111.7673,111.9261,8062.0
2024-10-15 12:35:00,112.77,112.85,112.72,112.79,9440.0,111.8765,111.9558,111.8269,111.8963,9440.0
2024-10-15 12:40:00,112.77,112.77,112.64,112.65,28074.0,111.8765,111.8765,111.7475,111.7574,28074.0
2024-10-15 12:45:00,112.63,112.7,112.63,112.67,6385.0,111.7376,111.807,111.7376,111.7773,6385.0
2024-10-15 12:50:00,112.67,112.76,112.65,112.66,3428.0,111.7773,111.8665,111.7574,111.7673,3428.0
2024-10-15 12:55:00,112.64,112.64,112.48,112.52,5787.0,111.7475,111.7475,111.5888,111.6284,5787.0
2024-10-15 13:00:00,112.54,112.59,112.53,112.58,2310.0,111.6483,111.6979,111.6384,111.688,2310.0
2024-10-15 13:05:00,112.58,112.65,112.58,112.65,2174.0,111.688,111.7574,111.688,111.7574,2174.0
2024-10-15 13:10:00,112.64,112.64,112.53,112.55,4109.0,111.7475,111.7475,111.6384,111.6582,4109.0
2024-10-15 13:15:00,112.56,112.61,112.55,112.6,4867.0,111.6681,111.7177,111.6582,111.7078,4867.0
2024-10-15 13:20:00,112.62,112.68,112.59,112.68,3108.0,111.7277,111.7872,111.6979,111.7872,3108.0
2024-10-15 13:25:00,112.68,112.68,112.53,112.53,4761.0,111.7872,111.7872,111.6384,111.6384,4761.0
2024-10-15 13:30:00,112.51,112.51,112.37,112.42,3433.0,111.6185,111.6185,111.4796,111.5292,3433.0
2024-10-15 13:35:00,112.42,112.43,112.31,112.35,5182.0,111.5292,111.5392,111.4201,111.4598,5182.0
2024-10-15 13:40:00,112.35,112.4,112.2,112.2,3256.0,111.4598,111.5094,111.311,111.311,3256.0
2024-10-15 13:45:00,112.2,112.3,112.13,112.3,10102.0,111.311,111.4102,111.2415,111.4102,10102.0
2024-10-15 13:50:00,112.29,112.29,112.11,112.11,10566.0,111.4003,111.4003,111.2217,111.2217,10566.0
2024-10-15 13:55:00,112.07,112.1,112.02,112.08,11238.0,111.182,111.2118,111.1324,111.1919,11238.0
2024-10-15 14:00:00,112.08,112.15,112.05,112.05,11774.0,111.1919,111.2614,111.1622,111.1622,11774.0
2024-10-15 14:05:00,112.06,112.06,111.91,111.94,7759.0,111.1721,111.1721,111.0233,111.053,7759.0
2024-10-15 14:10:00,111.95,112.02,111.89,111.9,9919.0,111.063,111.1324,111.0034,111.0134,9919.0
2024-10-15 14:15:00,111.9,111.9,111.69,111.77,17731.0,111.0134,111.0134,110.805,110.8844,17731.0
2024-10-15 14:20:00,111.78,111.78,111.66,111.71,13805.0,110.8943,110.8943,110.7753,110.8249,13805.0
2024-10-15 14:25:00,111.71,111.71,111.63,111.7,16461.0,110.8249,110.8249,110.7455,110.8149,16461.0
2024-10-15 14:30:00,111.7,111.77,111.65,111.68,17897.0,110.8149,110.8844,110.7653,110.7951,17897.0
2024-10-15 14:35:00,111.68,111.68,111.53,111.53,8405.0,110.7951,110.7951,110.6463,110.6463,8405.0
2024-10-15 14:40:00,111.53,111.55,111.43,111.43,12303.0,110.6463,110.6661,110.5471,110.5471,12303.0
2024-10-15 14:45:00,111.46,111.77,111.45,111.76,8988.0,110.5768,110.8844,110.5669,110.8745,8988.0
2024-10-15 14:50:00,111.77,111.85,111.63,111.84,19198.0,110.8844,110.9638,110.7455,110.9538,19198.0
2024-10-15 14:55:00,111.85,111.89,111.74,111.83,13060.0,110.9638,111.0034,110.8546,110.9439,13060.0
2024-10-15 15:00:00,111.82,111.99,111.81,111.92,4933.0,110.934,111.1026,110.9241,111.0332,4933.0
2024-10-15 15:05:00,111.92,111.94,111.75,111.75,13329.0,111.0332,111.053,110.8645,110.8645,13329.0
2024-10-15 15:10:00,111.75,111.81,111.65,111.75,5632.0,110.8645,110.9241,110.7653,110.8645,5632.0
2024-10-15 15:15:00,111.75,111.79,111.64,111.68,17185.0,110.8645,110.9042,110.7554,110.7951,17185.0
2024-10-15 15:20:00,111.67,111.75,111.61,111.71,11031.0,110.7852,110.8645,110.7257,110.8249,11031.0
2024-10-15 15:25:00,111.7,111.79,111.7,111.74,11386.0,110.8149,110.9042,110.8149,110.8546,11386.0
2024-10-15 15:30:00,111.76,111.98,111.76,111.96,22082.0,110.8745,111.0927,110.8745,111.0729,22082.0
2024-10-15 15:35:00,111.95,112.0,111.88,111.97,19270.0,111.063,111.1126,110.9935,111.0828,19270.0
2024-10-15 15:40:00,111.97,112.01,111.79,111.79,16413.0,111.0828,111.1225,110.9042,110.9042,16413.0
2024-10-15 15:45:00,111.81,112.02,111.8,111.93,22794.0,110.9241,111.1324,110.9141,111.0431,22794.0
2024-10-15 15:50:00,111.92,112.05,111.89,112.03,78058.0,111.0332,111.1622,111.0034,111.1423,78058.0
2024-10-15 15:55:00,112.03,112.07,111.94,112.02,215849.0,111.1423,111.182,111.053,111.1324,215849.0
2024-10-16 09:30:00,111.57,112.19,111.55,111.79,14181.0,110.686,111.3011,110.6661,110.9042,14181.0
2024-10-16 09:35:00,111.9,112.07,111.89,112.04,2100.0,111.0134,111.182,111.0034,111.1522,2100.0
2024-10-16 09:40:00,111.89,112.58,111.83,112.58,3301.0,111.0034,111.688,110.9439,111.688,3301.0
2024-10-16 09:45:00,112.38,112.61,112.33,112.39,8991.0,111.4896,111.7177,111.4399,111.4995,8991.0
2024-10-16 09:50:00,112.39,112.62,112.34,112.57,12185.0,111.4995,111.7277,111.4499,111.678,12185.0
2024-10-16 09:55:00,112.58,112.83,112.56,112.83,9227.0,111.688,111.936,111.6681,111.936,9227.0
2024-10-16 10:00:00,112.86,113.12,112.77,112.97,9373.0,111.9657,112.2237,111.8765,112.0749,9373.0
2024-10-16 10:05:00,113.04,113.13,112.7,112.78,7652.0,112.1443,112.2336,111.807,111.8864,7652.0
2024-10-16 10:10:00,112.72,112.72,112.54,112.71,5597.0,111.8269,111.8269,111.6483,111.8169,5597.0
2024-10-16 10:15:00,112.66,112.94,112.63,112.91,7075.0,111.7673,112.0451,111.7376,112.0154,7075.0
2024-10-16 10:20:00,112.93,112.93,112.71,112.8,7689.0,112.0352,112.0352,111.8169,111.9062,7689.0
2024-10-16 10:25:00,112.77,112.82,112.73,112.76,5859.0,111.8765,111.9261,111.8368,111.8665,5859.0
2024-10-16 10:30:00,112.76,112.84,112.71,112.77,7500.0,111.8665,111.9459,111.8169,111.8765,7500.0
2024-10-16 10:35:00,112.77,112.9,112.77,112.87,8025.0,111.8765,112.0054,111.8765,111.9757,8025.0
2024-10-16 10:40:00,112.82,112.88,112.76,112.79,9936.0,111.9261,111.9856,111.8665,111.8963,9936.0
2024-10-16 10:45:00,112.83,112.84,112.72,112.79,7973.0,111.936,111.9459,111.8269,111.8963,7973.0
2024-10-16 10:50:00,112.79,112.99,112.78,112.99,14530.0,111.8963,112.0947,111.8864,112.0947,14530.0
2024-10-16 10:55:00,113.03,113.13,113.01,113.13,7744.0,112.1344,112.2336,112.1146,112.2336,7744.0
2024-10-16 11:00:00,113.18,113.25,113.11,113.25,9532.0,112.2832,112.3527,112.2138,112.3527,9532.0
2024-10-16 11:05:00,113.24,113.25,113.02,113.02,12678.0,112.3427,112.3527,112.1245,112.1245,12678.0
2024-10-16 11:10:00,113.02,113.1,113.01,113.01,7048.0,112.1245,112.2038,112.1146,112.1146,7048.0
2024-10-16 11:15:00,113.01,113.04,112.97,112.97,5881.0,112.1146,112.1443,112.0749,112.0749,5881.0
2024-10-16 11:20:00,112.97,113.04,112.94,113.04,4852.0,112.0749,112.1443,112.0451,112.1443,4852.0
2024-10-16 11:25:00,113.04,113.05,112.97,113.05,4191.0,112.1443,112.1542,112.0749,112.1542,4191.0
2024-10-16 11:30:00,113.01,113.07,112.96,112.96,3365.0,112.1146,112.1741,112.065,112.065,3365.0
2024-10-16 11:35:00,112.95,112.95,112.88,112.89,5094.0,112.055,112.055,111.9856,111.9955,5094.0
2024-10-16 11:40:00,112.94,112.98,112.84,112.98,2704.0,112.0451,112.0848,111.9459,112.0848,2704.0
2024-10-16 11:45:00,112.99,113.04,112.97,113.03,2106.0,112.0947,112.1443,112.0749,112.1344,2106.0
2024-10-16 11:50:00,112.97,113.01,112.94,112.98,3212.0,112.0749,112.1146,112.0451,112.0848,3212.0
2024-10-16 11:55:00,112.98,112.99,112.94,112.97,3219.0,112.0848,112.0947,112.0451,112.0749,3219.0
2024-10-16 12:00:00,113.0,113.03,112.99,113.01,2271.0,112.1046,112.1344,112.0947,112.1146,2271.0
2024-10-16 12:05:00,113.0,113.07,112.95,113.0,4231.0,112.1046,112.1741,112.055,112.1046,4231.0
2024-10-16 12:10:00,113.02,113.08,113.0,113.02,4309.0,112.1245,112.184,112.1046,112.1245,4309.0
2024-10-16 12:15:00,113.02,113.03,112.98,113.01,2676.0,112.1245,112.1344,112.0848,112.1146,2676.0
2024-10-16 12:20:00,113.03,113.07,113.01,113.05,2388.0,112.1344,112.1741,112.1146,112.1542,2388.0
2024-10-16 12:25:00,113.04,113.1,113.0,113.04,7777.0,112.1443,112.2038,112.1046,112.1443,7777.0
2024-10-16 12:30:00,113.06,113.07,112.84,112.84,4516.0,112.1642,112.1741,111.9459,111.9459,4516.0
2024-10-16 12:35:00,112.89,112.94,112.86,112.93,2301.0,111.9955,112.0451,111.9657,112.0352,2301.0
2024-10-16 12:40:00,112.93,113.0,112.91,112.99,2676.0,112.0352,112.1046,112.0154,112.0947,2676.0
2024-10-16 12:45:00,113.0,113.01,112.95,112.97,3449.0,112.1046,112.1146,112.055,112.0749,3449.0
2024-10-16 12:50:00,112.98,112.99,112.92,112.93,1701.0,112.0848,112.0947,112.0253,112.0352,1701.0
2024-10-16 12:55:00,112.96,112.99,112.95,112.99,4377.0,112.065,112.0947,112.055,112.0947,4377.0
2024-10-16 13:00:00,113.0,113.01,112.96,112.97,1991.0,112.1046,112.1146,112.065,112.0749,1991.0
2024-10-16 13:05:00,112.93,112.97,112.88,112.94,5272.0,112.0352,112.0749,111.9856,112.0451,5272.0
2024-10-16 13:10:00,112.94,112.97,112.94,112.96,1000.0,112.0451,112.0749,112.0451,112.065,1000.0
2024-10-16 13:15:00,112.97,112.97,112.88,112.88,3955.0,112.0749,112.0749,111.9856,111.9856,3955.0
2024-10-16 13:20:00,112.91,112.94,112.79,112.81,4239.0,112.0154,112.0451,111.8963,111.9161,4239.0
2024-10-16 13:25:00,112.81,112.88,112.77,112.85,5603.0,111.9161,111.9856,111.8765,111.9558,5603.0
2024-10-16 13:30:00,112.85,112.87,112.79,112.8,3896.0,111.9558,111.9757,111.8963,111.9062,3896.0
2024-10-16 13:35:00,112.8,112.92,112.78,112.92,3541.0,111.9062,112.0253,111.8864,112.0253,3541.0
2024-10-16 13:40:00,112.91,112.96,112.79,112.83,3573.0,112.0154,112.065,111.8963,111.936,3573.0
2024-10-16 13:45:00,112.84,112.9,112.81,112.9,3327.0,111.9459,112.0054,111.9161,112.0054,3327.0
2024-10-16 13:50:00,112.88,112.91,112.85,112.88,3413.0,111.9856,112.0154,111.9558,111.9856,3413.0
2024-10-16 13:55:00,112.9,112.97,112.89,112.93,3666.0,112.0054,112.0749,111.9955,112.0352,3666.0
2024-10-16 14:00:00,112.91,112.96,112.89,112.89,3764.0,112.0154,112.065,111.9955,111.9955,3764.0
2024-10-16 14:05:00,112.87,112.93,112.84,112.93,2958.0,111.9757,112.0352,111.9459,112.0352,2958.0
2024-10-16 14:10:00,112.94,112.95,112.9,112.9,2966.0,112.0451,112.055,112.0054,112.0054,2966.0
2024-10-16 14:15:00,112.88,112.93,112.86,112.86,2706.0,111.9856,112.0352,111.9657,111.9657,2706.0
2024-10-16 14:20:00,112.87,112.97,112.85,112.91,4989.0,111.9757,112.0749,111.9558,112.0154,4989.0
2024-10-16 14:25:00,112.92,112.93,112.84,112.87,4236.0,112.0253,112.0352,111.9459,111.9757,4236.0
2024-10-16 14:30:00,112.9,112.99,112.9,112.98,2892.0,112.0054,112.0947,112.0054,112.0848,2892.0
2024-10-16 14:35:00,112.96,112.99,112.91,112.96,3824.0,112.065,112.0947,112.0154,112.065,3824.0
2024-10-16 14:40:00,112.93,112.96,112.89,112.96,3871.0,112.0352,112.065,111.9955,112.065,3871.0
2024-10-16 14:45:00,112.94,112.96,112.92,112.93,2685.0,112.0451,112.065,112.0253,112.0352,2685.0
2024-10-16 14:50:00,112.94,112.95,112.87,112.92,6003.0,112.0451,112.055,111.9757,112.0253,6003.0
2024-10-16 14:55:00,112.91,112.92,112.78,112.78,12377.0,112.0154,112.0253,111.8864,111.8864,12377.0
2024-10-16 15:00:00,112.77,112.8,112.65,112.65,9296.0,111.8765,111.9062,111.7574,111.7574,9296.0
2024-10-16 15:05:00,112.65,112.65,112.56,112.6,9043.0,111.7574,111.7574,111.6681,111.7078,9043.0
2024-10-16 15:10:00,112.59,112.65,112.55,112.57,14831.0,111.6979,111.7574,111.6582,111.678,14831.0
2024-10-16 15:15:00,112.59,112.62,112.5,112.51,15757.0,111.6979,111.7277,111.6086,111.6185,15757.0
2024-10-16 15:20:00,112.51,112.59,112.48,112.56,22970.0,111.6185,111.6979,111.5888,111.6681,22970.0
2024-10-16 15:25:00,112.57,112.61,112.55,112.61,15013.0,111.678,111.7177,111.6582,111.7177,15013.0
2024-10-16 15:30:00,112.57,112.63,112.54,112.63,18294.0,111.678,111.7376,111.6483,111.7376,18294.0
2024-10-16 15:35:00,112.64,112.64,112.51,112.59,13909.0,111.7475,111.7475,111.6185,111.6979,13909.0
2024-10-16 15:40:00,112.61,112.62,112.56,112.58,14358.0,111.7177,111.7277,111.6681,111.688,14358.0
2024-10-16 15:45:00,112.59,112.61,112.46,112.58,22900.0,111.6979,111.7177,111.5689,111.688,22900.0
2024-10-16 15:50:00,112.61,112.78,112.54,112.54,44380.0,111.7177,111.8864,111.6483,111.6483,44380.0
2024-10-16 15:55:00,112.54,112.6,112.36,112.54,114202.0,111.6483,111.7078,111.4697,111.6483,114202.0
2024-10-17 09:30:00,111.28,111.91,111.0,111.91,27499.0,110.3983,111.0233,110.1205,111.0233,27499.0
2024-10-17 09:35:00,111.76,111.89,111.46,111.51,1200.0,110.8745,111.0034,110.5768,110.6264,1200.0
2024-10-17 09:40:00,111.62,111.8,111.42,111.59,7178.0,110.7356,110.9141,110.5372,110.7058,7178.0
2024-10-17 09:45:00,111.51,111.6,110.92,110.99,13108.0,110.6264,110.7157,110.0411,110.1106,13108.0
2024-10-17 09:50:00,110.99,111.08,110.95,111.07,7645.0,110.1106,110.1999,110.0709,110.1899,7645.0
2024-10-17 09:55:00,111.1,111.38,111.08,111.29,8299.0,110.2197,110.4975,110.1999,110.4082,8299.0
2024-10-17 10:00:00,111.27,111.35,111.12,111.12,8354.0,110.3883,110.4677,110.2395,110.2395,8354.0
2024-10-17 10:05:00,111.11,111.51,111.11,111.51,3538.0,110.2296,110.6264,110.2296,110.6264,3538.0
2024-10-17 10:10:00,111.56,111.6,111.47,111.48,5998.0,110.676,110.7157,110.5868,110.5967,5998.0
2024-10-17 10:15:00,111.51,111.56,111.35,111.36,5900.0,110.6264,110.676,110.4677,110.4776,5900.0
2024-10-17 10:20:00,111.33,111.42,111.33,111.42,3747.0,110.4479,110.5372,110.4479,110.5372,3747.0
2024-10-17 10:25:00,111.42,111.45,111.3,111.42,4291.0,110.5372,110.5669,110.4181,110.5372,4291.0
2024-10-17 10:30:00,111.42,111.46,111.28,111.31,8298.0,110.5372,110.5768,110.3983,110.428,8298.0
2024-10-17 10:35:00,111.32,111.38,111.28,111.32,6732.0,110.438,110.4975,110.3983,110.438,6732.0
2024-10-17 10:40:00,111.31,111.31,111.15,111.21,7986.0,110.428,110.428,110.2693,110.3288,7986.0
2024-10-17 10:45:00,111.21,111.36,111.19,111.31,10943.0,110.3288,110.4776,110.309,110.428,10943.0
2024-10-17 10:50:00,111.32,111.38,111.29,111.32,9143.0,110.438,110.4975,110.4082,110.438,9143.0
2024-10-17 10:55:00,111.3,111.4,111.24,111.25,6526.0,110.4181,110.5173,110.3586,110.3685,6526.0
2024-10-17 11:00:00,111.24,111.28,111.14,111.26,16506.0,110.3586,110.3983,110.2594,110.3784,16506.0
2024-10-17 11:05:00,111.23,111.32,111.21,111.25,9659.0,110.3487,110.438,110.3288,110.3685,9659.0
2024-10-17 11:10:00,111.25,111.42,111.23,111.42,4291.0,110.3685,110.5372,110.3487,110.5372,4291.0
2024-10-17 11:15:00,111.41,111.61,111.4,111.58,5621.0,110.5272,110.7257,110.5173,110.6959,5621.0
2024-10-17 11:20:00,111.57,111.71,111.55,111.71,4408.0,110.686,110.8249,110.6661,110.8249,4408.0
2024-10-17 11:25:00,111.7,111.75,111.67,111.7,7155.0,110.8149,110.8645,110.7852,110.8149,7155.0
2024-10-17 11:30:00,111.73,111.73,111.6,111.6,7889.0,110.8447,110.8447,110.7157,110.7157,7889.0
2024-10-17 11:35:00,111.61,111.62,111.55,111.58,8102.0,110.7257,110.7356,110.6661,110.6959,8102.0
2024-10-17 11:40:00,111.58,111.65,111.57,111.6,6410.0,110.6959,110.7653,110.686,110.7157,6410.0
2024-10-17 11:45:00,111.6,111.63,111.52,111.55,3727.0,110.7157,110.7455,110.6364,110.6661,3727.0
2024-10-17 11:50:00,111.56,111.61,111.49,111.5,4493.0,110.676,110.7257,110.6066,110.6165,4493.0
2024-10-17 11:55:00,111.53,111.53,111.4,111.46,4823.0,110.6463,110.6463,110.5173,110.5768,4823.0
2024-10-17 12:00:00,111.47,111.51,111.45,111.49,4190.0,110.5868,110.6264,110.5669,110.6066,4190.0
2024-10-17 12:05:00,111.48,111.52,111.39,111.45,22808.0,110.5967,110.6364,110.5074,110.5669,22808.0
2024-10-17 12:10:00,111.45,111.58,111.45,111.52,12560.0,110.5669,110.6959,110.5669,110.6364,12560.0
2024-10-17 12:15:00,111.52,111.6,111.47,111.5,5533.0,110.6364,110.7157,110.5868,110.6165,5533.0
2024-10-17 12:20:00,111.52,111.52,111.43,111.44,7900.0,110.6364,110.6364,110.5471,110.557,7900.0
2024-10-17 12:25:00,111.44,111.64,111.43,111.64,16406.0,110.557,110.7554,110.5471,110.7554,16406.0
2024-10-17 12:30:00,111.63,111.66,111.6,111.62,2753.0,110.7455,110.7753,110.7157,110.7356,2753.0
2024-10-17 12:35:00,111.66,111.7,111.6,111.6,3987.0,110.7753,110.8149,110.7157,110.7157,3987.0
2024-10-17 12:40:00,111.61,111.67,111.57,111.67,2125.0,110.7257,110.7852,110.686,110.7852,2125.0
2024-10-17 12:45:00,111.71,111.74,111.65,111.65,5467.0,110.8249,110.8546,110.7653,110.7653,5467.0
2024-10-17 12:50:00,111.69,111.74,111.69,111.73,1548.0,110.805,110.8546,110.805,110.8447,1548.0
2024-10-17 12:55:00,111.72,111.74,111.71,111.73,2493.0,110.8348,110.8546,110.8249,110.8447,2493.0
2024-10-17 13:00:00,111.76,111.78,111.71,111.71,3427.0,110.8745,110.8943,110.8249,110.8249,3427.0
2024-10-17 13:05:00,111.71,111.74,111.71,111.74,2000.0,110.8249,110.8546,110.8249,110.8546,2000.0
2024-10-17 13:10:00,111.75,111.78,111.7,111.7,3659.0,110.8645,110.8943,110.8149,110.8149,3659.0
2024-10-17 13:15:00,111.67,111.67,111.64,111.64,641.0,110.7852,110.7852,110.7554,110.7554,641.0
2024-10-17 13:20:00,111.67,111.69,111.67,111.68,1955.0,110.7852,110.805,110.7852,110.7951,1955.0
2024-10-17 13:25:00,111.67,111.78,111.67,111.77,3111.0,110.7852,110.8943,110.7852,110.8844,3111.0
2024-10-17 13:30:00,111.76,111.97,111.76,111.97,6015.0,110.8745,111.0828,110.8745,111.0828,6015.0
2024-10-17 13:35:00,111.93,112.01,111.91,112.0,6395.0,111.0431,111.1225,111.0233,111.1126,6395.0
2024-10-17 13:40:00,112.01,112.15,111.97,112.15,4731.0,111.1225,111.2614,111.0828,111.2614,4731.0
2024-10-17 13:45:00,112.2,112.21,112.14,112.21,5296.0,111.311,111.3209,111.2515,111.3209,5296.0
2024-10-17 13:50:00,112.22,112.29,112.21,112.23,8197.0,111.3308,111.4003,111.3209,111.3407,8197.0
2024-10-17 13:55:00,112.23,112.26,112.22,112.25,6130.0,111.3407,111.3705,111.3308,111.3606,6130.0
2024-10-17 14:00:00,112.26,112.28,112.13,112.13,9106.0,111.3705,111.3903,111.2415,111.2415,9106.0
2024-10-17 14:05:00,112.11,112.12,112.02,112.05,4970.0,111.2217,111.2316,111.1324,111.1622,4970.0
2024-10-17 14:10:00,112.04,112.11,112.03,112.1,4715.0,111.1522,111.2217,111.1423,111.2118,4715.0
2024-10-17 14:15:00,112.1,112.11,111.92,111.98,59947.0,111.2118,111.2217,111.0332,111.0927,59947.0
2024-10-17 14:20:00,112.0,112.03,111.96,111.99,5283.0,111.1126,111.1423,111.0729,111.1026,5283.0
2024-10-17 14:25:00,111.98,111.98,111.9,111.91,1895.0,111.0927,111.0927,111.0134,111.0233,1895.0
2024-10-17 14:30:00,111.89,112.0,111.88,112.0,3094.0,111.0034,111.1126,110.9935,111.1126,3094.0
2024-10-17 14:35:00,112.0,112.09,112.0,112.04,5617.0,111.1126,111.2019,111.1126,111.1522,5617.0
2024-10-17 14:40:00,112.05,112.07,112.03,112.07,1600.0,111.1622,111.182,111.1423,111.182,1600.0
2024-10-17 14:45:00,112.06,112.09,112.04,112.04,3108.0,111.1721,111.2019,111.1522,111.1522,3108.0
2024-10-17 14:50:00,112.03,112.15,112.03,112.14,2072.0,111.1423,111.2614,111.1423,111.2515,2072.0
2024-10-17 14:55:00,112.14,112.18,112.13,112.17,4004.0,111.2515,111.2911,111.2415,111.2812,4004.0
2024-10-17 15:00:00,112.17,112.22,112.16,112.2,3481.0,111.2812,111.3308,111.2713,111.311,3481.0
2024-10-17 15:05:00,112.2,112.21,112.16,112.19,4904.0,111.311,111.3209,111.2713,111.3011,4904.0
2024-10-17 15:10:00,112.19,112.19,112.15,112.16,3844.0,111.3011,111.3011,111.2614,111.2713,3844.0
2024-10-17 15:15:00,112.16,112.19,112.12,112.12,8035.0,111.2713,111.3011,111.2316,111.2316,8035.0
2024-10-17 15:20:00,112.13,112.21,112.13,112.15,5471.0,111.2415,111.3209,111.2415,111.2614,5471.0
2024-10-17 15:25:00,112.15,112.17,112.12,112.14,10497.0,111.2614,111.2812,111.2316,111.2515,10497.0
2024-10-17 15:30:00,112.13,112.14,112.03,112.08,14097.0,111.2415,111.2515,111.1423,111.1919,14097.0
2024-10-17 15:35:00,112.05,112.1,111.93,112.09,14742.0,111.1622,111.2118,111.0431,111.2019,14742.0
2024-10-17 15:40:00,112.09,112.09,112.03,112.05,14943.0,111.2019,111.2019,111.1423,111.1622,14943.0
2024-10-17 15:45:00,112.06,112.06,111.86,112.04,16855.0,111.1721,111.1721,110.9737,111.1522,16855.0
2024-10-17 15:50:00,112.1,112.1,111.83,111.95,25167.0,111.2118,111.2118,110.9439,111.063,25167.0
2024-10-17 15:55:00,111.94,111.99,111.74,111.95,86692.0,111.053,111.1026,110.8546,111.063,86692.0
2024-10-18 09:30:00,111.89,112.05,111.25,111.34,76482.0,111.0034,111.1622,110.3685,110.4578,76482.0
2024-10-18 09:35:00,111.27,111.41,111.04,111.18,3631.0,110.3883,110.5272,110.1602,110.2991,3631.0
2024-10-18 09:40:00,111.18,111.56,111.07,111.56,2186.0,110.2991,110.676,110.1899,110.676,2186.0
2024-10-18 09:45:00,111.46,111.55,111.43,111.48,2916.0,110.5768,110.6661,110.5471,110.5967,2916.0
2024-10-18 09:50:00,111.48,111.48,111.24,111.36,7712.0,110.5967,110.5967,110.3586,110.4776,7712.0
2024-10-18 09:55:00,111.4,111.47,111.26,111.32,4985.0,110.5173,110.5868,110.3784,110.438,4985.0
2024-10-18 10:00:00,111.29,111.38,111.22,111.38,6378.0,110.4082,110.4975,110.3387,110.4975,6378.0
2024-10-18 10:05:00,111.39,111.43,111.33,111.39,3664.0,110.5074,110.5471,110.4479,110.5074,3664.0
2024-10-18 10:10:00,111.34,111.34,111.22,111.23,3769.0,110.4578,110.4578,110.3387,110.3487,3769.0
2024-10-18 10:15:00,111.26,111.35,111.23,111.3,5497.0,110.3784,110.4677,110.3487,110.4181,5497.0
2024-10-18 10:20:00,111.34,111.34,111.06,111.07,3105.0,110.4578,110.4578,110.18,110.1899,3105.0
2024-10-18 10:25:00,111.09,111.25,111.09,111.23,5682.0,110.2098,110.3685,110.2098,110.3487,5682.0
2024-10-18 10:30:00,111.25,111.34,111.25,111.34,4421.0,110.3685,110.4578,110.3685,110.4578,4421.0
2024-10-18 10:35:00,111.33,111.57,111.33,111.56,5470.0,110.4479,110.686,110.4479,110.676,5470.0
2024-10-18 10:40:00,111.61,111.68,111.59,111.66,4409.0,110.7257,110.7951,110.7058,110.7753,4409.0
2024-10-18 10:45:00,111.66,111.79,111.65,111.73,4707.0,110.7753,110.9042,110.7653,110.8447,4707.0
2024-10-18 10:50:00,111.73,111.8,111.72,111.74,3695.0,110.8447,110.9141,110.8348,110.8546,3695.0
2024-10-18 10:55:00,111.76,111.76,111.65,111.65,3108.0,110.8745,110.8745,110.7653,110.7653,3108.0
2024-10-18 11:00:00,111.64,111.66,111.46,111.48,6026.0,110.7554,110.7753,110.5768,110.5967,6026.0
2024-10-18 11:05:00,111.5,111.57,111.43,111.45,5063.0,110.6165,110.686,110.5471,110.5669,5063.0
2024-10-18 11:10:00,111.46,111.56,111.46,111.51,2687.0,110.5768,110.676,110.5768,110.6264,2687.0
2024-10-18 11:15:00,111.5,111.6,111.49,111.59,4367.0,110.6165,110.7157,110.6066,110.7058,4367.0
2024-10-18 11:20:00,111.61,111.65,111.58,111.65,2259.0,110.7257,110.7653,110.6959,110.7653,2259.0
2024-10-18 11:25:00,111.64,111.7,111.62,111.7,2645.0,110.7554,110.8149,110.7356,110.8149,2645.0
2024-10-18 11:30:00,111.68,111.7,111.57,111.57,3837.0,110.7951,110.8149,110.686,110.686,3837.0
2024-10-18 11:35:00,111.56,111.61,111.55,111.61,2794.0,110.676,110.7257,110.6661,110.7257,2794.0
2024-10-18 11:40:00,111.64,111.64,111.6,111.61,4528.0,110.7554,110.7554,110.7157,110.7257,4528.0
2024-10-18 11:45:00,111.61,111.69,111.59,111.69,2056.0,110.7257,110.805,110.7058,110.805,2056.0
2024-10-18 11:50:00,111.68,111.77,111.68,111.76,2898.0,110.7951,110.8844,110.7951,110.8745,2898.0
2024-10-18 11:55:00,111.77,111.77,111.54,111.59,5531.0,110.8844,110.8844,110.6562,110.7058,5531.0
2024-10-18 12:00:00,111.62,111.65,111.58,111.62,2049.0,110.7356,110.7653,110.6959,110.7356,2049.0
2024-10-18 12:05:00,111.62,111.67,111.61,111.66,4935.0,110.7356,110.7852,110.7257,110.7753,4935.0
2024-10-18 12:10:00,111.66,111.71,111.62,111.69,3227.0,110.7753,110.8249,110.7356,110.805,3227.0
2024-10-18 12:15:00,111.69,111.78,111.69,111.78,4622.0,110.805,110.8943,110.805,110.8943,4622.0
2024-10-18 12:20:00,111.77,111.79,111.73,111.75,2442.0,110.8844,110.9042,110.8447,110.8645,2442.0
2024-10-18 12:25:00,111.77,111.9,111.77,111.84,5396.0,110.8844,111.0134,110.8844,110.9538,5396.0
2024-10-18 12:30:00,111.83,111.9,111.83,111.85,1809.0,110.9439,111.0134,110.9439,110.9638,1809.0
2024-10-18 12:35:00,111.84,111.88,111.82,111.88,2256.0,110.9538,110.9935,110.934,110.9935,2256.0
2024-10-18 12:40:00,111.88,111.94,111.88,111.93,4592.0,110.9935,111.053,110.9935,111.0431,4592.0
2024-10-18 12:45:00,111.93,111.93,111.88,111.92,3127.0,111.0431,111.0431,110.9935,111.0332,3127.0
2024-10-18 12:50:00,111.93,112.01,111.92,112.01,2563.0,111.0431,111.1225,111.0332,111.1225,2563.0
2024-10-18 12:55:00,112.04,112.05,112.02,112.05,2956.0,111.1522,111.1622,111.1324,111.1622,2956.0
2024-10-18 13:00:00,112.03,112.14,112.03,112.12,3465.0,111.1423,111.2515,111.1423,111.2316,3465.0
2024-10-18 13:05:00,112.14,112.16,112.06,112.13,6321.0,111.2515,111.2713,111.1721,111.2415,6321.0
2024-10-18 13:10:00,112.14,112.53,112.14,112.52,19189.0,111.2515,111.6384,111.2515,111.6284,19189.0
2024-10-18 13:15:00,112.51,112.56,112.34,112.4,10834.0,111.6185,111.6681,111.4499,111.5094,10834.0
2024-10-18 13:20:00,112.42,112.43,112.29,112.33,6587.0,111.5292,111.5392,111.4003,111.4399,6587.0
2024-10-18 13:25:00,112.34,112.4,112.25,112.26,2335.0,111.4499,111.5094,111.3606,111.3705,2335.0
2024-10-18 13:30:00,112.26,112.27,112.16,112.2,3407.0,111.3705,111.3804,111.2713,111.311,3407.0
2024-10-18 13:35:00,112.2,112.21,112.13,112.18,1204.0,111.311,111.3209,111.2415,111.2911,1204.0
2024-10-18 13:40:00,112.19,112.3,112.18,112.22,2836.0,111.3011,111.4102,111.2911,111.3308,2836.0
2024-10-18 13:45:00,112.21,112.26,112.16,112.18,2100.0,111.3209,111.3705,111.2713,111.2911,2100.0
2024-10-18 13:50:00,112.16,112.2,112.15,112.17,748.0,111.2713,111.311,111.2614,111.2812,748.0
2024-10-18 13:55:00,112.17,112.18,112.09,112.15,2040.0,111.2812,111.2911,111.2019,111.2614,2040.0
2024-10-18 14:00:00,112.14,112.24,112.12,112.24,2484.0,111.2515,111.3507,111.2316,111.3507,2484.0
2024-10-18 14:05:00,112.22,112.31,112.22,112.26,5453.0,111.3308,111.4201,111.3308,111.3705,5453.0
2024-10-18 14:10:00,112.28,112.3,112.24,112.26,1488.0,111.3903,111.4102,111.3507,111.3705,1488.0
2024-10-18 14:15:00,112.27,112.33,112.27,112.31,1437.0,111.3804,111.4399,111.3804,111.4201,1437.0
2024-10-18 14:20:00,112.34,112.41,112.3,112.4,7489.0,111.4499,111.5193,111.4102,111.5094,7489.0
2024-10-18 14:25:00,112.46,112.48,112.43,112.43,2940.0,111.5689,111.5888,111.5392,111.5392,2940.0
2024-10-18 14:30:00,112.46,112.46,112.35,112.36,3746.0,111.5689,111.5689,111.4598,111.4697,3746.0
2024-10-18 14:35:00,112.34,112.37,112.31,112.32,1550.0,111.4499,111.4796,111.4201,111.43,1550.0
2024-10-18 14:40:00,112.34,112.42,112.34,112.4,4399.0,111.4499,111.5292,111.4499,111.5094,4399.0
2024-10-18 14:45:00,112.38,112.39,112.35,112.39,1622.0,111.4896,111.4995,111.4598,111.4995,1622.0
2024-10-18 14:50:00,112.37,112.43,112.37,112.41,5662.0,111.4796,111.5392,111.4796,111.5193,5662.0
2024-10-18 14:55:00,112.42,112.45,112.34,112.43,9944.0,111.5292,111.559,111.4499,111.5392,9944.0
2024-10-18 15:00:00,112.4,112.4,112.32,112.37,4326.0,111.5094,111.5094,111.43,111.4796,4326.0
2024-10-18 15:05:00,112.37,112.37,112.33,112.36,2077.0,111.4796,111.4796,111.4399,111.4697,2077.0
2024-10-18 15:10:00,112.35,112.36,112.28,112.33,3707.0,111.4598,111.4697,111.3903,111.4399,3707.0
2024-10-18 15:15:00,112.33,112.33,112.12,112.17,15299.0,111.4399,111.4399,111.2316,111.2812,15299.0
2024-10-18 15:20:00,112.18,112.24,112.18,112.24,7674.0,111.2911,111.3507,111.2911,111.3507,7674.0
2024-10-18 15:25:00,112.24,112.29,112.11,112.18,12172.0,111.3507,111.4003,111.2217,111.2911,12172.0
2024-10-18 15:30:00,112.18,112.22,112.12,112.16,14804.0,111.2911,111.3308,111.2316,111.2713,14804.0
2024-10-18 15:35:00,112.19,112.24,112.18,112.19,16966.0,111.3011,111.3507,111.2911,111.3011,16966.0
2024-10-18 15:40:00,112.18,112.2,112.13,112.19,17044.0,111.2911,111.311,111.2415,111.3011,17044.0
2024-10-18 15:45:00,112.19,112.28,112.16,112.21,24144.0,111.3011,111.3903,111.2713,111.3209,24144.0
2024-10-18 15:50:00,112.21,112.32,112.19,112.28,23864.0,111.3209,111.43,111.3011,111.3903,23864.0
2024-10-18 15:55:00,112.28,112.53,112.23,112.4,115855.0,111.3903,111.6384,111.3407,111.5094,115855.0
2024-10-21 09:30:00,112.71,113.19,112.43,112.86,12883.0,111.8169,112.2931,111.5392,111.9657,12883.0
2024-10-21 09:35:00,112.73,112.82,112.68,112.68,2277.0,111.8368,111.9261,111.7872,111.7872,2277.0
2024-10-21 09:40:00,112.68,112.85,112.62,112.78,2946.0,111.7872,111.9558,111.7277,111.8864,2946.0
2024-10-21 09:45:00,112.71,112.92,112.63,112.63,9597.0,111.8169,112.0253,111.7376,111.7376,9597.0
2024-10-21 09:50:00,112.57,112.57,112.38,112.4,4948.0,111.678,111.678,111.4896,111.5094,4948.0
2024-10-21 09:55:00,112.27,112.37,112.16,112.16,4260.0,111.3804,111.4796,111.2713,111.2713,4260.0
2024-10-21 10:00:00,112.19,112.33,112.18,112.32,5036.0,111.3011,111.4399,111.2911,111.43,5036.0
2024-10-21 10:05:00,112.33,112.33,112.15,112.25,6410.0,111.4399,111.4399,111.2614,111.3606,6410.0
2024-10-21 10:10:00,112.24,112.54,112.24,112.47,1733.0,111.3507,111.6483,111.3507,111.5788,1733.0
2024-10-21 10:15:00,112.46,112.46,112.33,112.33,3217.0,111.5689,111.5689,111.4399,111.4399,3217.0
2024-10-21 10:20:00,112.37,112.44,112.3,112.44,3757.0,111.4796,111.5491,111.4102,111.5491,3757.0
2024-10-21 10:25:00,112.49,112.52,112.31,112.41,4132.0,111.5987,111.6284,111.4201,111.5193,4132.0
2024-10-21 10:30:00,112.45,112.57,112.45,112.57,4365.0,111.559,111.678,111.559,111.678,4365.0
2024-10-21 10:35:00,112.53,112.77,112.52,112.77,4106.0,111.6384,111.8765,111.6284,111.8765,4106.0
2024-10-21 10:40:00,112.77,112.85,112.76,112.85,6668.0,111.8765,111.9558,111.8665,111.9558,6668.0
2024-10-21 10:45:00,112.88,112.88,112.59,112.59,5228.0,111.9856,111.9856,111.6979,111.6979,5228.0
2024-10-21 10:50:00,112.62,112.62,112.48,112.51,6089.0,111.7277,111.7277,111.5888,111.6185,6089.0
2024-10-21 10:55:00,112.52,112.54,112.47,112.51,4086.0,111.6284,111.6483,111.5788,111.6185,4086.0
2024-10-21 11:00:00,112.49,112.54,112.37,112.4,4938.0,111.5987,111.6483,111.4796,111.5094,4938.0
2024-10-21 11:05:00,112.41,112.41,112.26,112.34,14975.0,111.5193,111.5193,111.3705,111.4499,14975.0
2024-10-21 11:10:00,112.35,112.46,112.35,112.42,5953.0,111.4598,111.5689,111.4598,111.5292,5953.0
2024-10-21 11:15:00,112.43,112.47,112.37,112.4,6619.0,111.5392,111.5788,111.4796,111.5094,6619.0
2024-10-21 11:20:00,112.38,112.4,112.32,112.38,5059.0,111.4896,111.5094,111.43,111.4896,5059.0
2024-10-21 11:25:00,112.37,112.47,112.36,112.47,7670.0,111.4796,111.5788,111.4697,111.5788,7670.0
2024-10-21 11:30:00,112.48,112.5,112.16,112.16,6434.0,111.5888,111.6086,111.2713,111.2713,6434.0
2024-10-21 11:35:00,112.08,112.11,111.98,111.98,3570.0,111.1919,111.2217,111.0927,111.0927,3570.0
2024-10-21 11:40:00,111.95,112.23,111.93,112.23,5874.0,111.063,111.3407,111.0431,111.3407,5874.0
2024-10-21 11:45:00,112.21,112.21,112.04,112.09,3367.0,111.3209,111.3209,111.1522,111.2019,3367.0
2024-10-21 11:50:00,112.09,112.09,111.97,111.98,4511.0,111.2019,111.2019,111.0828,111.0927,4511.0
2024-10-21 11:55:00,111.98,112.05,111.98,112.02,3160.0,111.0927,111.1622,111.0927,111.1324,3160.0
2024-10-21 12:00:00,112.01,112.04,111.95,111.95,3335.0,111.1225,111.1522,111.063,111.063,3335.0
2024-10-21 12:05:00,111.95,112.03,111.89,112.03,4466.0,111.063,111.1423,111.0034,111.1423,4466.0
2024-10-21 12:10:00,112.05,112.1,112.02,112.08,3809.0,111.1622,111.2118,111.1324,111.1919,3809.0
2024-10-21 12:15:00,112.08,112.09,112.01,112.03,3681.0,111.1919,111.2019,111.1225,111.1423,3681.0
2024-10-21 12:20:00,112.03,112.04,111.94,111.95,5848.0,111.1423,111.1522,111.053,111.063,5848.0
2024-10-21 12:25:00,111.95,111.98,111.84,111.94,10814.0,111.063,111.0927,110.9538,111.053,10814.0
2024-10-21 12:30:00,111.92,112.0,111.88,111.97,2821.0,111.0332,111.1126,110.9935,111.0828,2821.0
2024-10-21 12:35:00,111.97,112.11,111.95,112.11,4289.0,111.0828,111.2217,111.063,111.2217,4289.0
2024-10-21 12:40:00,112.09,112.18,112.03,112.17,4664.0,111.2019,111.2911,111.1423,111.2812,4664.0
2024-10-21 12:45:00,112.16,112.21,112.12,112.2,5161.0,111.2713,111.3209,111.2316,111.311,5161.0
2024-10-21 12:50:00,112.2,112.2,112.12,112.18,4752.0,111.311,111.311,111.2316,111.2911,4752.0
2024-10-21 12:55:00,112.2,112.3,112.16,112.3,6633.0,111.311,111.4102,111.2713,111.4102,6633.0
2024-10-21 13:00:00,112.32,112.37,112.24,112.36,20814.0,111.43,111.4796,111.3507,111.4697,20814.0
2024-10-21 13:05:00,112.37,112.44,112.31,112.42,28717.0,111.4796,111.5491,111.4201,111.5292,28717.0
2024-10-21 13:10:00,112.41,112.43,112.39,112.42,8883.0,111.5193,111.5392,111.4995,111.5292,8883.0
2024-10-21 13:15:00,112.41,112.41,112.19,112.36,7875.0,111.5193,111.5193,111.3011,111.4697,7875.0
2024-10-21 13:20:00,112.35,112.47,112.33,112.47,9262.0,111.4598,111.5788,111.4399,111.5788,9262.0
2024-10-21 13:25:00,112.5,112.56,112.42,112.42,24889.0,111.6086,111.6681,111.5292,111.5292,24889.0
2024-10-21 13:30:00,112.44,112.45,112.36,112.37,3757.0,111.5491,111.559,111.4697,111.4796,3757.0
2024-10-21 13:35:00,112.37,112.37,112.26,112.28,3389.0,111.4796,111.4796,111.3705,111.3903,3389.0
2024-10-21 13:40:00,112.27,112.35,112.26,112.35,6343.0,111.3804,111.4598,111.3705,111.4598,6343.0
2024-10-21 13:45:00,112.38,112.47,112.35,112.44,6897.0,111.4896,111.5788,111.4598,111.5491,6897.0
2024-10-21 13:50:00,112.44,112.6,112.44,112.53,9503.0,111.5491,111.7078,111.5491,111.6384,9503.0
2024-10-21 13:55:00,112.51,112.51,112.45,112.51,2999.0,111.6185,111.6185,111.559,111.6185,2999.0
2024-10-21 14:00:00,112.5,112.51,112.46,112.48,2937.0,111.6086,111.6185,111.5689,111.5888,2937.0
2024-10-21 14:05:00,112.48,112.51,112.47,112.5,6096.0,111.5888,111.6185,111.5788,111.6086,6096.0
2024-10-21 14:10:00,112.48,112.48,112.38,112.38,5882.0,111.5888,111.5888,111.4896,111.4896,5882.0
2024-10-21 14:15:00,112.39,112.43,112.37,112.39,6289.0,111.4995,111.5392,111.4796,111.4995,6289.0
2024-10-21 14:20:00,112.4,112.43,112.33,112.37,8410.0,111.5094,111.5392,111.4399,111.4796,8410.0
2024-10-21 14:25:00,112.37,112.42,112.35,112.35,2800.0,111.4796,111.5292,111.4598,111.4598,2800.0
2024-10-21 14:30:00,112.34,112.35,112.26,112.34,5509.0,111.4499,111.4598,111.3705,111.4499,5509.0
2024-10-21 14:35:00,112.33,112.44,112.3,112.43,10888.0,111.4399,111.5491,111.4102,111.5392,10888.0
2024-10-21 14:40:00,112.43,112.43,112.32,112.34,3534.0,111.5392,111.5392,111.43,111.4499,3534.0
2024-10-21 14:45:00,112.36,112.36,112.32,112.33,1686.0,111.4697,111.4697,111.43,111.4399,1686.0
2024-10-21 14:50:00,112.32,112.36,112.32,112.34,4168.0,111.43,111.4697,111.43,111.4499,4168.0
2024-10-21 14:55:00,112.33,112.37,112.33,112.35,3014.0,111.4399,111.4796,111.4399,111.4598,3014.0
2024-10-21 15:00:00,112.35,112.35,112.26,112.27,5807.0,111.4598,111.4598,111.3705,111.3804,5807.0
2024-10-21 15:05:00,112.27,112.33,112.26,112.33,5015.0,111.3804,111.4399,111.3705,111.4399,5015.0
2024-10-21 15:10:00,112.32,112.44,112.32,112.44,13310.0,111.43,111.5491,111.43,111.5491,13310.0
2024-10-21 15:15:00,112.42,112.42,112.37,112.38,4271.0,111.5292,111.5292,111.4796,111.4896,4271.0
2024-10-21 15:20:00,112.38,112.43,112.37,112.42,9747.0,111.4896,111.5392,111.4796,111.5292,9747.0
2024-10-21 15:25:00,112.43,112.45,112.4,112.42,8172.0,111.5392,111.559,111.5094,111.5292,8172.0
2024-10-21 15:30:00,112.4,112.41,112.27,112.28,13550.0,111.5094,111.5193,111.3804,111.3903,13550.0
2024-10-21 15:35:00,112.3,112.37,112.3,112.35,13177.0,111.4102,111.4796,111.4102,111.4598,13177.0
2024-10-21 15:40:00,112.35,112.41,112.33,112.38,11758.0,111.4598,111.5193,111.4399,111.4896,11758.0
2024-10-21 15:45:00,112.37,112.43,112.28,112.28,17926.0,111.4796,111.5392,111.3903,111.3903,17926.0
2024-10-21 15:50:00,112.29,112.3,112.11,112.17,29583.0,111.4003,111.4102,111.2217,111.2812,29583.0
2024-10-21 15:55:00,112.17,112.37,112.11,112.35,128428.0,111.2812,111.4796,111.2217,111.4598,128428.0
2024-10-22 09:30:00,112.16,112.5,112.05,112.5,12636.0,111.2713,111.6086,111.1622,111.6086,12636.0
2024-10-22 09:35:00,112.6,112.6,112.17,112.17,2330.0,111.7078,111.7078,111.2812,111.2812,2330.0
2024-10-22 09:40:00,112.34,112.34,111.98,112.12,2060.0,111.4499,111.4499,111.0927,111.2316,2060.0
2024-10-22 09:45:00,112.15,112.15,111.93,112.06,6118.0,111.2614,111.2614,111.0431,111.1721,6118.0
2024-10-22 09:50:00,112.04,112.11,111.77,111.8,4874.0,111.1522,111.2217,110.8844,110.9141,4874.0
2024-10-22 09:55:00,111.77,112.02,111.76,111.94,4157.0,110.8844,111.1324,110.8745,111.053,4157.0
2024-10-22 10:00:00,111.94,111.98,111.83,111.83,3199.0,111.053,111.0927,110.9439,110.9439,3199.0
2024-10-22 10:05:00,111.83,111.83,111.65,111.65,3005.0,110.9439,110.9439,110.7653,110.7653,3005.0
2024-10-22 10:10:00,111.77,111.93,111.73,111.86,2831.0,110.8844,111.0431,110.8447,110.9737,2831.0
2024-10-22 10:15:00,111.87,111.87,111.69,111.74,7891.0,110.9836,110.9836,110.805,110.8546,7891.0
2024-10-22 10:20:00,111.75,111.93,111.75,111.91,5683.0,110.8645,111.0431,110.8645,111.0233,5683.0
2024-10-22 10:25:00,111.91,112.0,111.8,111.96,6212.0,111.0233,111.1126,110.9141,111.0729,6212.0
2024-10-22 10:30:00,111.92,111.94,111.82,111.82,8278.0,111.0332,111.053,110.934,110.934,8278.0
2024-10-22 10:35:00,111.85,111.96,111.81,111.96,6825.0,110.9638,111.0729,110.9241,111.0729,6825.0
2024-10-22 10:40:00,111.93,112.08,111.93,112.02,5273.0,111.0431,111.1919,111.0431,111.1324,5273.0
2024-10-22 10:45:00,112.04,112.34,112.03,112.3,5609.0,111.1522,111.4499,111.1423,111.4102,5609.0
2024-10-22 10:50:00,112.3,112.34,112.25,112.31,6804.0,111.4102,111.4499,111.3606,111.4201,6804.0
2024-10-22 10:55:00,112.31,112.53,112.29,112.48,19189.0,111.4201,111.6384,111.4003,111.5888,19189.0
2024-10-22 11:00:00,112.48,112.52,112.39,112.44,10060.0,111.5888,111.6284,111.4995,111.5491,10060.0
2024-10-22 11:05:00,112.46,112.54,112.43,112.51,7847.0,111.5689,111.6483,111.5392,111.6185,7847.0
2024-10-22 11:10:00,112.52,112.67,112.52,112.61,6771.0,111.6284,111.7773,111.6284,111.7177,6771.0
2024-10-22 11:15:00,112.61,112.71,112.58,112.69,4050.0,111.7177,111.8169,111.688,111.7971,4050.0
2024-10-22 11:20:00,112.71,112.71,112.58,112.61,8851.0,111.8169,111.8169,111.688,111.7177,8851.0
2024-10-22 11:25:00,112.63,112.69,112.61,112.65,6770.0,111.7376,111.7971,111.7177,111.7574,6770.0
2024-10-22 11:30:00,112.67,112.74,112.63,112.73,6510.0,111.7773,111.8467,111.7376,111.8368,6510.0
2024-10-22 11:35:00,112.73,112.76,112.69,112.72,3549.0,111.8368,111.8665,111.7971,111.8269,3549.0
2024-10-22 11:40:00,112.73,112.75,112.54,112.54,2346.0,111.8368,111.8566,111.6483,111.6483,2346.0
2024-10-22 11:45:00,112.58,112.58,112.44,112.45,5032.0,111.688,111.688,111.5491,111.559,5032.0
2024-10-22 11:50:00,112.48,112.51,112.37,112.37,5267.0,111.5888,111.6185,111.4796,111.4796,5267.0
2024-10-22 11:55:00,112.34,112.37,112.32,112.34,1000.0,111.4499,111.4796,111.43,111.4499,1000.0
2024-10-22 12:00:00,112.34,112.44,112.34,112.36,4122.0,111.4499,111.5491,111.4499,111.4697,4122.0
2024-10-22 12:05:00,112.37,112.42,112.37,112.41,1475.0,111.4796,111.5292,111.4796,111.5193,1475.0
2024-10-22 12:10:00,112.41,112.63,112.41,112.62,5070.0,111.5193,111.7376,111.5193,111.7277,5070.0
2024-10-22 12:15:00,112.6,112.65,112.55,112.62,5222.0,111.7078,111.7574,111.6582,111.7277,5222.0
2024-10-22 12:20:00,112.59,112.6,112.51,112.52,4990.0,111.6979,111.7078,111.6185,111.6284,4990.0
2024-10-22 12:25:00,112.55,112.61,112.55,112.59,1600.0,111.6582,111.7177,111.6582,111.6979,1600.0
2024-10-22 12:30:00,112.59,112.6,112.54,112.56,4998.0,111.6979,111.7078,111.6483,111.6681,4998.0
2024-10-22 12:35:00,112.54,112.54,112.45,112.45,3497.0,111.6483,111.6483,111.559,111.559,3497.0
2024-10-22 12:40:00,112.45,112.49,112.44,112.47,2920.0,111.559,111.5987,111.5491,111.5788,2920.0
2024-10-22 12:45:00,112.46,112.46,112.31,112.34,5167.0,111.5689,111.5689,111.4201,111.4499,5167.0
2024-10-22 12:50:00,112.32,112.43,112.31,112.33,4970.0,111.43,111.5392,111.4201,111.4399,4970.0
2024-10-22 12:55:00,112.32,112.4,112.29,112.4,4299.0,111.43,111.5094,111.4003,111.5094,4299.0
2024-10-22 13:00:00,112.43,112.45,112.41,112.45,1300.0,111.5392,111.559,111.5193,111.559,1300.0
2024-10-22 13:05:00,112.45,112.55,112.45,112.55,8239.0,111.559,111.6582,111.559,111.6582,8239.0
2024-10-22 13:10:00,112.53,112.53,112.44,112.47,1800.0,111.6384,111.6384,111.5491,111.5788,1800.0
2024-10-22 13:15:00,112.45,112.49,112.4,112.4,4438.0,111.559,111.5987,111.5094,111.5094,4438.0
2024-10-22 13:20:00,112.43,112.48,112.41,112.48,3350.0,111.5392,111.5888,111.5193,111.5888,3350.0
2024-10-22 13:25:00,112.48,112.57,112.48,112.56,3915.0,111.5888,111.678,111.5888,111.6681,3915.0
2024-10-22 13:30:00,112.54,112.58,112.48,112.58,3343.0,111.6483,111.688,111.5888,111.688,3343.0
2024-10-22 13:35:00,112.59,112.61,112.55,112.56,4238.0,111.6979,111.7177,111.6582,111.6681,4238.0
2024-10-22 13:40:00,112.55,112.61,112.55,112.59,3378.0,111.6582,111.7177,111.6582,111.6979,3378.0
2024-10-22 13:45:00,112.59,112.65,112.56,112.57,5500.0,111.6979,111.7574,111.6681,111.678,5500.0
2024-10-22 13:50:00,112.59,112.66,112.58,112.65,4650.0,111.6979,111.7673,111.688,111.7574,4650.0
2024-10-22 13:55:00,112.62,112.63,112.52,112.59,4363.0,111.7277,111.7376,111.6284,111.6979,4363.0
2024-10-22 14:00:00,112.59,112.62,112.56,112.56,2976.0,111.6979,111.7277,111.6681,111.6681,2976.0
2024-10-22 14:05:00,112.54,112.54,112.4,112.4,3134.0,111.6483,111.6483,111.5094,111.5094,3134.0
2024-10-22 14:10:00,112.39,112.46,112.38,112.39,4089.0,111.4995,111.5689,111.4896,111.4995,4089.0
2024-10-22 14:15:00,112.39,112.41,112.31,112.31,2866.0,111.4995,111.5193,111.4201,111.4201,2866.0
2024-10-22 14:20:00,112.3,112.36,112.28,112.33,3877.0,111.4102,111.4697,111.3903,111.4399,3877.0
2024-10-22 14:25:00,112.3,112.33,112.28,112.3,2754.0,111.4102,111.4399,111.3903,111.4102,2754.0
2024-10-22 14:30:00,112.33,112.38,112.28,112.32,6285.0,111.4399,111.4896,111.3903,111.43,6285.0
2024-10-22 14:35:00,112.32,112.33,112.27,112.28,4948.0,111.43,111.4399,111.3804,111.3903,4948.0
2024-10-22 14:40:00,112.28,112.36,112.25,112.34,2715.0,111.3903,111.4697,111.3606,111.4499,2715.0
2024-10-22 14:45:00,112.34,112.36,112.32,112.34,1649.0,111.4499,111.4697,111.43,111.4499,1649.0
2024-10-22 14:50:00,112.36,112.39,112.34,112.37,3912.0,111.4697,111.4995,111.4499,111.4796,3912.0
2024-10-22 14:55:00,112.36,112.5,112.34,112.5,16381.0,111.4697,111.6086,111.4499,111.6086,16381.0
2024-10-22 15:00:00,112.48,112.5,112.44,112.46,4238.0,111.5888,111.6086,111.5491,111.5689,4238.0
2024-10-22 15:05:00,112.49,112.55,112.48,112.55,4734.0,111.5987,111.6582,111.5888,111.6582,4734.0
2024-10-22 15:10:00,112.56,112.57,112.43,112.43,4780.0,111.6681,111.678,111.5392,111.5392,4780.0
2024-10-22 15:15:00,112.43,112.55,112.42,112.54,8773.0,111.5392,111.6582,111.5292,111.6483,8773.0
2024-10-22 15:20:00,112.55,112.57,112.54,112.55,4211.0,111.6582,111.678,111.6483,111.6582,4211.0
2024-10-22 15:25:00,112.54,112.56,112.49,112.49,6579.0,111.6483,111.6681,111.5987,111.5987,6579.0
2024-10-22 15:30:00,112.51,112.65,112.51,112.64,5054.0,111.6185,111.7574,111.6185,111.7475,5054.0
2024-10-22 15:35:00,112.65,112.67,112.57,112.62,5676.0,111.7574,111.7773,111.678,111.7277,5676.0
2024-10-22 15:40:00,112.58,112.58,112.54,112.56,5504.0,111.688,111.688,111.6483,111.6681,5504.0
2024-10-22 15:45:00,112.54,112.58,112.49,112.5,11675.0,111.6483,111.688,111.5987,111.6086,11675.0
2024-10-22 15:50:00,112.48,112.5,112.35,112.35,31155.0,111.5888,111.6086,111.4598,111.4598,31155.0
2024-10-22 15:55:00,112.34,112.36,112.21,112.24,80427.0,111.4499,111.4697,111.3209,111.3507,80427.0
2024-10-23 09:30:00,112.37,112.9,112.25,112.82,11277.0,111.4796,112.0054,111.3606,111.9261,11277.0
2024-10-23 09:35:00,112.75,112.75,112.41,112.42,3173.0,111.8566,111.8566,111.5193,111.5292,3173.0
2024-10-23 09:40:00,112.4,112.5,112.14,112.23,4964.0,111.5094,111.6086,111.2515,111.3407,4964.0
2024-10-23 09:45:00,112.32,112.4,112.14,112.25,10110.0,111.43,111.5094,111.2515,111.3606,10110.0
2024-10-23 09:50:00,112.25,112.38,112.2,112.28,8101.0,111.3606,111.4896,111.311,111.3903,8101.0
2024-10-23 09:55:00,112.29,112.29,112.13,112.14,4847.0,111.4003,111.4003,111.2415,111.2515,4847.0
2024-10-23 10:00:00,112.14,112.55,112.13,112.55,6985.0,111.2515,111.6582,111.2415,111.6582,6985.0
2024-10-23 10:05:00,112.48,112.62,112.47,112.56,7250.0,111.5888,111.7277,111.5788,111.6681,7250.0
2024-10-23 10:10:00,112.54,112.57,112.43,112.44,6820.0,111.6483,111.678,111.5392,111.5491,6820.0
2024-10-23 10:15:00,112.42,112.46,112.04,112.15,7498.0,111.5292,111.5689,111.1522,111.2614,7498.0
2024-10-23 10:20:00,112.08,112.08,111.86,112.02,4286.0,111.1919,111.1919,110.9737,111.1324,4286.0
2024-10-23 10:25:00,112.09,112.16,112.08,112.11,4612.0,111.2019,111.2713,111.1919,111.2217,4612.0
2024-10-23 10:30:00,112.06,112.17,112.06,112.15,5182.0,111.1721,111.2812,111.1721,111.2614,5182.0
2024-10-23 10:35:00,112.13,112.13,112.04,112.13,2546.0,111.2415,111.2415,111.1522,111.2415,2546.0
2024-10-23 10:40:00,112.14,112.23,112.14,112.21,3386.0,111.2515,111.3407,111.2515,111.3209,3386.0
2024-10-23 10:45:00,112.2,112.22,112.07,112.08,5431.0,111.311,111.3308,111.182,111.1919,5431.0
2024-10-23 10:50:00,112.1,112.16,111.92,111.93,7035.0,111.2118,111.2713,111.0332,111.0431,7035.0
2024-10-23 10:55:00,111.93,111.98,111.89,111.92,3613.0,111.0431,111.0927,111.0034,111.0332,3613.0
2024-10-23 11:00:00,111.9,111.95,111.87,111.88,2116.0,111.0134,111.063,110.9836,110.9935,2116.0
2024-10-23 11:05:00,111.91,111.91,111.73,111.73,6860.0,111.0233,111.0233,110.8447,110.8447,6860.0
2024-10-23 11:10:00,111.8,111.84,111.72,111.82,5911.0,110.9141,110.9538,110.8348,110.934,5911.0
2024-10-23 11:15:00,111.83,111.83,111.74,111.76,4780.0,110.9439,110.9439,110.8546,110.8745,4780.0
2024-10-23 11:20:00,111.74,111.84,111.74,111.81,5034.0,110.8546,110.9538,110.8546,110.9241,5034.0
2024-10-23 11:25:00,111.85,111.88,111.83,111.88,1155.0,110.9638,110.9935,110.9439,110.9935,1155.0
2024-10-23 11:30:00,111.88,111.9,111.82,111.82,3429.0,110.9935,111.0134,110.934,110.934,3429.0
2024-10-23 11:35:00,111.79,111.81,111.75,111.79,2520.0,110.9042,110.9241,110.8645,110.9042,2520.0
2024-10-23 11:40:00,111.8,111.8,111.75,111.75,1998.0,110.9141,110.9141,110.8645,110.8645,1998.0
2024-10-23 11:45:00,111.75,111.78,111.68,111.75,4765.0,110.8645,110.8943,110.7951,110.8645,4765.0
2024-10-23 11:50:00,111.76,111.87,111.75,111.87,2674.0,110.8745,110.9836,110.8645,110.9836,2674.0
2024-10-23 11:55:00,111.89,111.9,111.79,111.82,2659.0,111.0034,111.0134,110.9042,110.934,2659.0
2024-10-23 12:00:00,111.87,111.93,111.86,111.9,3056.0,110.9836,111.0431,110.9737,111.0134,3056.0
2024-10-23 12:05:00,111.88,111.92,111.88,111.91,3403.0,110.9935,111.0332,110.9935,111.0233,3403.0
2024-10-23 12:10:00,111.91,111.92,111.74,111.74,2893.0,111.0233,111.0332,110.8546,110.8546,2893.0
2024-10-23 12:15:00,111.78,111.93,111.78,111.89,5575.0,110.8943,111.0431,110.8943,111.0034,5575.0
2024-10-23 12:20:00,111.93,111.94,111.88,111.92,2503.0,111.0431,111.053,110.9935,111.0332,2503.0
2024-10-23 12:25:00,111.92,111.92,111.86,111.86,2617.0,111.0332,111.0332,110.9737,110.9737,2617.0
2024-10-23 12:30:00,111.89,111.91,111.83,111.91,2849.0,111.0034,111.0233,110.9439,111.0233,2849.0
2024-10-23 12:35:00,111.92,111.95,111.88,111.88,4282.0,111.0332,111.063,110.9935,110.9935,4282.0
2024-10-23 12:40:00,111.88,111.89,111.86,111.86,1561.0,110.9935,111.0034,110.9737,110.9737,1561.0
2024-10-23 12:45:00,111.87,111.92,111.81,111.92,3230.0,110.9836,111.0332,110.9241,111.0332,3230.0
2024-10-23 12:50:00,111.93,111.93,111.76,111.81,2167.0,111.0431,111.0431,110.8745,110.9241,2167.0
2024-10-23 12:55:00,111.81,111.82,111.71,111.73,3592.0,110.9241,110.934,110.8249,110.8447,3592.0
2024-10-23 13:00:00,111.72,111.82,111.72,111.82,4618.0,110.8348,110.934,110.8348,110.934,4618.0
2024-10-23 13:05:00,111.82,111.82,111.66,111.68,4455.0,110.934,110.934,110.7753,110.7951,4455.0
2024-10-23 13:10:00,111.7,111.71,111.58,111.71,8504.0,110.8149,110.8249,110.6959,110.8249,8504.0
2024-10-23 13:15:00,111.7,111.7,111.58,111.62,5278.0,110.8149,110.8149,110.6959,110.7356,5278.0
2024-10-23 13:20:00,111.61,111.64,111.49,111.49,6617.0,110.7257,110.7554,110.6066,110.6066,6617.0
2024-10-23 13:25:00,111.5,111.54,111.43,111.49,6691.0,110.6165,110.6562,110.5471,110.6066,6691.0
2024-10-23 13:30:00,111.51,111.56,111.48,111.56,4804.0,110.6264,110.676,110.5967,110.676,4804.0
2024-10-23 13:35:00,111.56,111.62,111.54,111.55,5749.0,110.676,110.7356,110.6562,110.6661,5749.0
2024-10-23 13:40:00,111.57,111.61,111.54,111.59,3291.0,110.686,110.7257,110.6562,110.7058,3291.0
2024-10-23 13:45:00,111.58,111.59,111.52,111.53,3600.0,110.6959,110.7058,110.6364,110.6463,3600.0
2024-10-23 13:50:00,111.53,111.65,111.53,111.62,4420.0,110.6463,110.7653,110.6463,110.7356,4420.0
2024-10-23 13:55:00,111.62,111.68,111.61,111.68,3802.0,110.7356,110.7951,110.7257,110.7951,3802.0
2024-10-23 14:00:00,111.69,111.7,111.57,111.6,5206.0,110.805,110.8149,110.686,110.7157,5206.0
2024-10-23 14:05:00,111.58,111.68,111.57,111.65,3895.0,110.6959,110.7951,110.686,110.7653,3895.0
2024-10-23 14:10:00,111.64,111.64,111.58,111.62,4692.0,110.7554,110.7554,110.6959,110.7356,4692.0
2024-10-23 14:15:00,111.61,111.61,111.47,111.48,4838.0,110.7257,110.7257,110.5868,110.5967,4838.0
2024-10-23 14:20:00,111.5,111.54,111.5,111.51,4243.0,110.6165,110.6562,110.6165,110.6264,4243.0
2024-10-23 14:25:00,111.53,111.53,111.42,111.45,4315.0,110.6463,110.6463,110.5372,110.5669,4315.0
2024-10-23 14:30:00,111.44,111.54,111.41,111.54,5909.0,110.557,110.6562,110.5272,110.6562,5909.0
2024-10-23 14:35:00,111.53,111.61,111.5,111.61,4549.0,110.6463,110.7257,110.6165,110.7257,4549.0
2024-10-23 14:40:00,111.6,111.62,111.57,111.62,4369.0,110.7157,110.7356,110.686,110.7356,4369.0
2024-10-23 14:45:00,111.62,111.65,111.61,111.62,3644.0,110.7356,110.7653,110.7257,110.7356,3644.0
2024-10-23 14:50:00,111.63,111.63,111.6,111.63,2730.0,110.7455,110.7455,110.7157,110.7455,2730.0
2024-10-23 14:55:00,111.63,111.66,111.59,111.65,4930.0,110.7455,110.7753,110.7058,110.7653,4930.0
2024-10-23 15:00:00,111.65,111.68,111.6,111.63,5338.0,110.7653,110.7951,110.7157,110.7455,5338.0
2024-10-23 15:05:00,111.66,111.73,111.65,111.66,3125.0,110.7753,110.8447,110.7653,110.7753,3125.0
2024-10-23 15:10:00,111.66,111.69,111.61,111.63,4900.0,110.7753,110.805,110.7257,110.7455,4900.0
2024-10-23 15:15:00,111.61,111.64,111.56,111.64,4650.0,110.7257,110.7554,110.676,110.7554,4650.0
2024-10-23 15:20:00,111.62,111.63,111.6,111.63,4372.0,110.7356,110.7455,110.7157,110.7455,4372.0
2024-10-23 15:25:00,111.63,111.71,111.61,111.7,7212.0,110.7455,110.8249,110.7257,110.8149,7212.0
2024-10-23 15:30:00,111.7,111.86,111.69,111.86,6652.0,110.8149,110.9737,110.805,110.9737,6652.0
2024-10-23 15:35:00,111.85,111.85,111.73,111.74,7248.0,110.9638,110.9638,110.8447,110.8546,7248.0
2024-10-23 15:40:00,111.74,111.93,111.74,111.91,10434.0,110.8546,111.0431,110.8546,111.0233,10434.0
2024-10-23 15:45:00,111.91,111.94,111.86,111.91,18011.0,111.0233,111.053,110.9737,111.0233,18011.0
2024-10-23 15:50:00,111.91,111.93,111.83,111.88,27598.0,111.0233,111.0431,110.9439,110.9935,27598.0
2024-10-23 15:55:00,111.88,112.01,111.77,111.93,74121.0,110.9935,111.1225,110.8844,111.0431,74121.0
2024-10-24 09:30:00,111.76,112.16,111.49,111.98,16767.0,110.8745,111.2713,110.6066,111.0927,16767.0
2024-10-24 09:35:00,111.97,112.18,111.77,112.08,2800.0,111.0828,111.2911,110.8844,111.1919,2800.0
2024-10-24 09:40:00,112.29,112.42,112.29,112.41,1392.0,111.4003,111.5292,111.4003,111.5193,1392.0
2024-10-24 09:45:00,112.26,112.31,112.14,112.2,3667.0,111.3705,111.4201,111.2515,111.311,3667.0
2024-10-24 09:50:00,112.11,112.33,112.02,112.32,11538.0,111.2217,111.4399,111.1324,111.43,11538.0
2024-10-24 09:55:00,112.35,112.59,112.32,112.56,4964.0,111.4598,111.6979,111.43,111.6681,4964.0
2024-10-24 10:00:00,112.51,112.56,112.38,112.47,8486.0,111.6185,111.6681,111.4896,111.5788,8486.0
2024-10-24 10:05:00,112.54,112.68,112.5,112.55,6959.0,111.6483,111.7872,111.6086,111.6582,6959.0
2024-10-24 10:10:00,112.62,112.68,112.52,112.52,16385.0,111.7277,111.7872,111.6284,111.6284,16385.0
2024-10-24 10:15:00,112.48,112.52,112.35,112.45,5029.0,111.5888,111.6284,111.4598,111.559,5029.0
2024-10-24 10:20:00,112.45,112.56,112.45,112.56,1527.0,111.559,111.6681,111.559,111.6681,1527.0
2024-10-24 10:25:00,112.56,112.71,112.53,112.7,4010.0,111.6681,111.8169,111.6384,111.807,4010.0
2024-10-24 10:30:00,112.67,112.67,112.61,112.67,1330.0,111.7773,111.7773,111.7177,111.7773,1330.0
2024-10-24 10:35:00,112.63,112.63,112.41,112.44,3409.0,111.7376,111.7376,111.5193,111.5491,3409.0
2024-10-24 10:40:00,112.35,112.41,112.25,112.25,3718.0,111.4598,111.5193,111.3606,111.3606,3718.0
2024-10-24 10:45:00,112.29,112.38,112.29,112.34,7658.0,111.4003,111.4896,111.4003,111.4499,7658.0
2024-10-24 10:50:00,112.38,112.46,112.35,112.43,5645.0,111.4896,111.5689,111.4598,111.5392,5645.0
2024-10-24 10:55:00,112.45,112.54,112.43,112.48,17535.0,111.559,111.6483,111.5392,111.5888,17535.0
2024-10-24 11:00:00,112.48,112.48,112.27,112.29,2726.0,111.5888,111.5888,111.3804,111.4003,2726.0
2024-10-24 11:05:00,112.32,112.32,112.2,112.25,1316.0,111.43,111.43,111.311,111.3606,1316.0
2024-10-24 11:10:00,112.3,112.35,112.27,112.35,2237.0,111.4102,111.4598,111.3804,111.4598,2237.0
2024-10-24 11:15:00,112.38,112.38,112.27,112.32,4128.0,111.4896,111.4896,111.3804,111.43,4128.0
2024-10-24 11:20:00,112.33,112.35,112.28,112.32,2054.0,111.4399,111.4598,111.3903,111.43,2054.0
2024-10-24 11:25:00,112.33,112.33,112.25,112.29,1727.0,111.4399,111.4399,111.3606,111.4003,1727.0
2024-10-24 11:30:00,112.31,112.36,112.27,112.31,3641.0,111.4201,111.4697,111.3804,111.4201,3641.0
2024-10-24 11:35:00,112.31,112.42,112.31,112.33,6219.0,111.4201,111.5292,111.4201,111.4399,6219.0
2024-10-24 11:40:00,112.33,112.33,112.19,112.23,2113.0,111.4399,111.4399,111.3011,111.3407,2113.0
2024-10-24 11:45:00,112.22,112.23,112.1,112.13,2650.0,111.3308,111.3407,111.2118,111.2415,2650.0
2024-10-24 11:50:00,112.16,112.21,112.13,112.19,4334.0,111.2713,111.3209,111.2415,111.3011,4334.0
2024-10-24 11:55:00,112.27,112.3,112.26,112.26,1573.0,111.3804,111.4102,111.3705,111.3705,1573.0
2024-10-24 12:00:00,112.24,112.27,112.19,112.26,2051.0,111.3507,111.3804,111.3011,111.3705,2051.0
2024-10-24 12:05:00,112.28,112.28,112.21,112.21,3716.0,111.3903,111.3903,111.3209,111.3209,3716.0
2024-10-24 12:10:00,112.21,112.27,112.2,112.27,1582.0,111.3209,111.3804,111.311,111.3804,1582.0
2024-10-24 12:15:00,112.27,112.28,112.22,112.28,2730.0,111.3804,111.3903,111.3308,111.3903,2730.0
2024-10-24 12:20:00,112.28,112.3,112.23,112.26,5622.0,111.3903,111.4102,111.3407,111.3705,5622.0
2024-10-24 12:25:00,112.24,112.32,112.24,112.31,3796.0,111.3507,111.43,111.3507,111.4201,3796.0
2024-10-24 12:30:00,112.32,112.45,112.3,112.44,2696.0,111.43,111.559,111.4102,111.5491,2696.0
2024-10-24 12:35:00,112.46,112.49,112.45,112.46,1305.0,111.5689,111.5987,111.559,111.5689,1305.0
2024-10-24 12:40:00,112.45,112.45,112.34,112.39,1926.0,111.559,111.559,111.4499,111.4995,1926.0
2024-10-24 12:45:00,112.41,112.51,112.41,112.45,2496.0,111.5193,111.6185,111.5193,111.559,2496.0
2024-10-24 12:50:00,112.49,112.51,112.48,112.51,1733.0,111.5987,111.6185,111.5888,111.6185,1733.0
2024-10-24 12:55:00,112.5,112.56,112.5,112.54,1291.0,111.6086,111.6681,111.6086,111.6483,1291.0
2024-10-24 13:00:00,112.52,112.53,112.47,112.5,3861.0,111.6284,111.6384,111.5788,111.6086,3861.0
2024-10-24 13:05:00,112.47,112.47,112.38,112.4,5256.0,111.5788,111.5788,111.4896,111.5094,5256.0
2024-10-24 13:10:00,112.37,112.39,112.35,112.35,1558.0,111.4796,111.4995,111.4598,111.4598,1558.0
2024-10-24 13:15:00,112.34,112.34,112.26,112.29,3468.0,111.4499,111.4499,111.3705,111.4003,3468.0
2024-10-24 13:20:00,112.3,112.35,112.29,112.34,2925.0,111.4102,111.4598,111.4003,111.4499,2925.0
2024-10-24 13:25:00,112.34,112.34,112.3,112.31,3914.0,111.4499,111.4499,111.4102,111.4201,3914.0
2024-10-24 13:30:00,112.31,112.31,112.21,112.21,4074.0,111.4201,111.4201,111.3209,111.3209,4074.0
2024-10-24 13:35:00,112.22,112.23,112.18,112.18,1975.0,111.3308,111.3407,111.2911,111.2911,1975.0
2024-10-24 13:40:00,112.17,112.22,112.15,112.2,2438.0,111.2812,111.3308,111.2614,111.311,2438.0
2024-10-24 13:45:00,112.18,112.2,112.14,112.18,2224.0,111.2911,111.311,111.2515,111.2911,2224.0
2024-10-24 13:50:00,112.16,112.23,112.16,112.2,1900.0,111.2713,111.3407,111.2713,111.311,1900.0
2024-10-24 13:55:00,112.19,112.19,112.15,112.15,2575.0,111.3011,111.3011,111.2614,111.2614,2575.0
2024-10-24 14:00:00,112.14,112.16,112.12,112.13,4218.0,111.2515,111.2713,111.2316,111.2415,4218.0
2024-10-24 14:05:00,112.09,112.09,112.02,112.04,3055.0,111.2019,111.2019,111.1324,111.1522,3055.0
2024-10-24 14:10:00,112.05,112.14,112.05,112.14,2948.0,111.1622,111.2515,111.1622,111.2515,2948.0
2024-10-24 14:15:00,112.18,112.26,112.17,112.25,2254.0,111.2911,111.3705,111.2812,111.3606,2254.0
2024-10-24 14:20:00,112.2,112.22,112.16,112.16,2798.0,111.311,111.3308,111.2713,111.2713,2798.0
2024-10-24 14:25:00,112.12,112.14,112.09,112.12,4407.0,111.2316,111.2515,111.2019,111.2316,4407.0
2024-10-24 14:30:00,112.13,112.15,112.07,112.09,3498.0,111.2415,111.2614,111.182,111.2019,3498.0
2024-10-24 14:35:00,112.1,112.12,112.09,112.09,2782.0,111.2118,111.2316,111.2019,111.2019,2782.0
2024-10-24 14:40:00,112.08,112.08,112.02,112.03,1825.0,111.1919,111.1919,111.1324,111.1423,1825.0
2024-10-24 14:45:00,112.03,112.04,112.0,112.03,6042.0,111.1423,111.1522,111.1126,111.1423,6042.0
2024-10-24 14:50:00,112.04,112.08,112.03,112.03,3018.0,111.1522,111.1919,111.1423,111.1423,3018.0
2024-10-24 14:55:00,112.04,112.08,112.01,112.04,5515.0,111.1522,111.1919,111.1225,111.1522,5515.0
2024-10-24 15:00:00,112.04,112.07,112.02,112.04,2755.0,111.1522,111.182,111.1324,111.1522,2755.0
2024-10-24 15:05:00,112.03,112.07,112.01,112.07,2388.0,111.1423,111.182,111.1225,111.182,2388.0
2024-10-24 15:10:00,112.07,112.2,112.07,112.17,5973.0,111.182,111.311,111.182,111.2812,5973.0
2024-10-24 15:15:00,112.15,112.28,112.15,112.28,4205.0,111.2614,111.3903,111.2614,111.3903,4205.0
2024-10-24 15:20:00,112.27,112.27,112.13,112.19,7619.0,111.3804,111.3804,111.2415,111.3011,7619.0
2024-10-24 15:25:00,112.19,112.25,112.19,112.2,5841.0,111.3011,111.3606,111.3011,111.311,5841.0
2024-10-24 15:30:00,112.2,112.2,112.1,112.14,9912.0,111.311,111.311,111.2118,111.2515,9912.0
2024-10-24 15:35:00,112.13,112.16,112.06,112.1,7113.0,111.2415,111.2713,111.1721,111.2118,7113.0
2024-10-24 15:40:00,112.13,112.22,112.13,112.21,9167.0,111.2415,111.3308,111.2415,111.3209,9167.0
2024-10-24 15:45:00,112.21,112.25,112.18,112.18,12726.0,111.3209,111.3606,111.2911,111.2911,12726.0
2024-10-24 15:50:00,112.2,112.31,112.15,112.15,16267.0,111.311,111.4201,111.2614,111.2614,16267.0
2024-10-24 15:55:00,112.15,112.24,112.04,112.15,83176.0,111.2614,111.3507,111.1522,111.2614,83176.0
2024-10-25 09:30:00,111.81,111.99,111.27,111.34,12626.0,110.9241,111.1026,110.3883,110.4578,12626.0
2024-10-25 09:35:00,111.27,111.59,111.08,111.3,6898.0,110.3883,110.7058,110.1999,110.4181,6898.0
2024-10-25 09:40:00,111.27,111.35,111.22,111.28,3467.0,110.3883,110.4677,110.3387,110.3983,3467.0
2024-10-25 09:45:00,111.34,111.43,111.22,111.29,3665.0,110.4578,110.5471,110.3387,110.4082,3665.0
2024-10-25 09:50:00,111.32,111.5,111.27,111.4,4929.0,110.438,110.6165,110.3883,110.5173,4929.0
2024-10-25 09:55:00,111.4,111.4,111.14,111.28,5882.0,110.5173,110.5173,110.2594,110.3983,5882.0
2024-10-25 10:00:00,111.38,111.48,111.35,111.48,4455.0,110.4975,110.5967,110.4677,110.5967,4455.0
2024-10-25 10:05:00,111.5,111.59,111.44,111.52,4316.0,110.6165,110.7058,110.557,110.6364,4316.0
2024-10-25 10:10:00,111.52,111.57,111.44,111.47,3128.0,110.6364,110.686,110.557,110.5868,3128.0
2024-10-25 10:15:00,111.45,111.46,111.41,111.45,3437.0,110.5669,110.5768,110.5272,110.5669,3437.0
2024-10-25 10:20:00,111.44,111.44,111.13,111.2,6751.0,110.557,110.557,110.2495,110.3189,6751.0
2024-10-25 10:25:00,111.17,111.22,111.13,111.18,3778.0,110.2891,110.3387,110.2495,110.2991,3778.0
2024-10-25 10:30:00,111.18,111.18,111.03,111.16,7760.0,110.2991,110.2991,110.1502,110.2792,7760.0
2024-10-25 10:35:00,111.16,111.26,111.13,111.25,5725.0,110.2792,110.3784,110.2495,110.3685,5725.0
2024-10-25 10:40:00,111.23,111.38,111.22,111.38,11696.0,110.3487,110.4975,110.3387,110.4975,11696.0
2024-10-25 10:45:00,111.38,111.47,111.24,111.24,8759.0,110.4975,110.5868,110.3586,110.3586,8759.0
2024-10-25 10:50:00,111.26,111.26,111.11,111.15,5138.0,110.3784,110.3784,110.2296,110.2693,5138.0
2024-10-25 10:55:00,111.15,111.18,111.06,111.06,4033.0,110.2693,110.2991,110.18,110.18,4033.0
2024-10-25 11:00:00,111.07,111.15,111.01,111.02,6435.0,110.1899,110.2693,110.1304,110.1403,6435.0
2024-10-25 11:05:00,111.02,111.07,111.01,111.06,6391.0,110.1403,110.1899,110.1304,110.18,6391.0
2024-10-25 11:10:00,111.06,111.16,111.03,111.03,5328.0,110.18,110.2792,110.1502,110.1502,5328.0
2024-10-25 11:15:00,111.03,111.03,110.88,110.97,3085.0,110.1502,110.1502,110.0014,110.0907,3085.0
2024-10-25 11:20:00,110.96,111.07,110.92,111.07,18211.0,110.0808,110.1899,110.0411,110.1899,18211.0
2024-10-25 11:25:00,111.06,111.08,110.91,110.98,13385.0,110.18,110.1999,110.0312,110.1006,13385.0
2024-10-25 11:30:00,110.98,110.99,110.85,110.88,6042.0,110.1006,110.1106,109.9717,110.0014,6042.0
2024-10-25 11:35:00,110.88,110.88,110.7,110.75,7401.0,110.0014,110.0014,109.8229,109.8725,7401.0
2024-10-25 11:40:00,110.74,110.79,110.69,110.79,9063.0,109.8625,109.9122,109.8129,109.9122,9063.0
2024-10-25 11:45:00,110.79,110.91,110.78,110.88,6932.0,109.9122,110.0312,109.9022,110.0014,6932.0
2024-10-25 11:50:00,110.88,110.9,110.83,110.85,7666.0,110.0014,110.0213,109.9518,109.9717,7666.0
2024-10-25 11:55:00,110.85,110.9,110.84,110.9,2690.0,109.9717,110.0213,109.9618,110.0213,2690.0
2024-10-25 12:00:00,110.9,110.9,110.67,110.67,6341.0,110.0213,110.0213,109.7931,109.7931,6341.0
2024-10-25 12:05:00,110.69,110.76,110.69,110.71,7039.0,109.8129,109.8824,109.8129,109.8328,7039.0
2024-10-25 12:10:00,110.69,110.72,110.68,110.7,3159.0,109.8129,109.8427,109.803,109.8229,3159.0
2024-10-25 12:15:00,110.7,110.78,110.69,110.77,13522.0,109.8229,109.9022,109.8129,109.8923,13522.0
2024-10-25 12:20:00,110.76,110.76,110.7,110.72,6473.0,109.8824,109.8824,109.8229,109.8427,6473.0
2024-10-25 12:25:00,110.72,110.75,110.71,110.73,5869.0,109.8427,109.8725,109.8328,109.8526,5869.0
2024-10-25 12:30:00,110.74,110.76,110.59,110.63,11205.0,109.8625,109.8824,109.7137,109.7534,11205.0
2024-10-25 12:35:00,110.62,110.65,110.59,110.63,7437.0,109.7435,109.7733,109.7137,109.7534,7437.0
2024-10-25 12:40:00,110.64,110.72,110.63,110.68,4367.0,109.7633,109.8427,109.7534,109.803,4367.0
2024-10-25 12:45:00,110.68,110.7,110.66,110.66,3630.0,109.803,109.8229,109.7832,109.7832,3630.0
2024-10-25 12:50:00,110.66,110.67,110.57,110.6,15479.0,109.7832,109.7931,109.6939,109.7237,15479.0
2024-10-25 12:55:00,110.58,110.62,110.54,110.6,6356.0,109.7038,109.7435,109.6641,109.7237,6356.0
2024-10-25 13:00:00,110.6,110.73,110.52,110.68,6850.0,109.7237,109.8526,109.6443,109.803,6850.0
2024-10-25 13:05:00,110.68,110.7,110.68,110.69,3774.0,109.803,109.8229,109.803,109.8129,3774.0
2024-10-25 13:10:00,110.71,110.75,110.64,110.67,8414.0,109.8328,109.8725,109.7633,109.7931,8414.0
2024-10-25 13:15:00,110.65,110.75,110.62,110.7,9713.0,109.7733,109.8725,109.7435,109.8229,9713.0
2024-10-25 13:20:00,110.7,110.81,110.68,110.79,5581.0,109.8229,109.932,109.803,109.9122,5581.0
2024-10-25 13:25:00,110.78,110.8,110.74,110.8,5182.0,109.9022,109.9221,109.8625,109.9221,5182.0
2024-10-25 13:30:00,110.8,110.8,110.68,110.71,5405.0,109.9221,109.9221,109.803,109.8328,5405.0
2024-10-25 13:35:00,110.71,110.78,110.67,110.76,6021.0,109.8328,109.9022,109.7931,109.8824,6021.0
2024-10-25 13:40:00,110.74,110.74,110.63,110.72,7086.0,109.8625,109.8625,109.7534,109.8427,7086.0
2024-10-25 13:45:00,110.73,110.75,110.68,110.75,3461.0,109.8526,109.8725,109.803,109.8725,3461.0
2024-10-25 13:50:00,110.75,110.83,110.74,110.8,5725.0,109.8725,109.9518,109.8625,109.9221,5725.0
2024-10-25 13:55:00,110.81,110.82,110.67,110.73,8409.0,109.932,109.9419,109.7931,109.8526,8409.0
2024-10-25 14:00:00,110.73,110.74,110.62,110.7,12271.0,109.8526,109.8625,109.7435,109.8229,12271.0
2024-10-25 14:05:00,110.69,110.71,110.67,110.69,8390.0,109.8129,109.8328,109.7931,109.8129,8390.0
2024-10-25 14:10:00,110.69,110.75,110.64,110.67,7935.0,109.8129,109.8725,109.7633,109.7931,7935.0
2024-10-25 14:15:00,110.69,110.74,110.69,110.74,5918.0,109.8129,109.8625,109.8129,109.8625,5918.0
2024-10-25 14:20:00,110.74,110.75,110.7,110.7,9615.0,109.8625,109.8725,109.8229,109.8229,9615.0
2024-10-25 14:25:00,110.7,110.71,110.64,110.7,8541.0,109.8229,109.8328,109.7633,109.8229,8541.0
2024-10-25 14:30:00,110.68,110.68,110.59,110.59,12397.0,109.803,109.803,109.7137,109.7137,12397.0
2024-10-25 14:35:00,110.6,110.69,110.59,110.66,7042.0,109.7237,109.8129,109.7137,109.7832,7042.0
2024-10-25 14:40:00,110.68,110.78,110.65,110.78,6624.0,109.803,109.9022,109.7733,109.9022,6624.0
2024-10-25 14:45:00,110.77,110.77,110.74,110.76,4556.0,109.8923,109.8923,109.8625,109.8824,4556.0
2024-10-25 14:50:00,110.75,110.75,110.69,110.7,2702.0,109.8725,109.8725,109.8129,109.8229,2702.0
2024-10-25 14:55:00,110.7,110.78,110.69,110.77,4952.0,109.8229,109.9022,109.8129,109.8923,4952.0
2024-10-25 15:00:00,110.76,110.82,110.76,110.82,17658.0,109.8824,109.9419,109.8824,109.9419,17658.0
2024-10-25 15:05:00,110.82,110.82,110.65,110.73,9105.0,109.9419,109.9419,109.7733,109.8526,9105.0
2024-10-25 15:10:00,110.71,110.71,110.58,110.59,7009.0,109.8328,109.8328,109.7038,109.7137,7009.0
2024-10-25 15:15:00,110.6,110.71,110.58,110.7,13070.0,109.7237,109.8328,109.7038,109.8229,13070.0
2024-10-25 15:20:00,110.68,110.73,110.66,110.69,8825.0,109.803,109.8526,109.7832,109.8129,8825.0
2024-10-25 15:25:00,110.69,110.73,110.68,110.72,9503.0,109.8129,109.8526,109.803,109.8427,9503.0
2024-10-25 15:30:00,110.72,110.83,110.71,110.78,11488.0,109.8427,109.9518,109.8328,109.9022,11488.0
2024-10-25 15:35:00,110.78,110.83,110.75,110.81,9277.0,109.9022,109.9518,109.8725,109.932,9277.0
2024-10-25 15:40:00,110.82,110.82,110.7,110.76,13522.0,109.9419,109.9419,109.8229,109.8824,13522.0
2024-10-25 15:45:00,110.75,110.84,110.72,110.83,16843.0,109.8725,109.9618,109.8427,109.9518,16843.0
2024-10-25 15:50:00,110.81,110.84,110.72,110.73,37933.0,109.932,109.9618,109.8427,109.8526,37933.0
2024-10-25 15:55:00,110.72,110.93,110.64,110.87,113620.0,109.8427,110.051,109.7633,109.9915,113620.0
2024-10-28 09:30:00,111.35,111.35,111.18,111.31,15409.0,110.4677,110.4677,110.2991,110.428,15409.0
2024-10-28 09:35:00,111.42,111.66,111.18,111.2,4826.0,110.5372,110.7753,110.2991,110.3189,4826.0
2024-10-28 09:40:00,111.05,111.11,110.94,111.0,1250.0,110.1701,110.2296,110.061,110.1205,1250.0
2024-10-28 09:45:00,111.0,111.09,110.81,110.81,3199.0,110.1205,110.2098,109.932,109.932,3199.0
2024-10-28 09:50:00,110.86,110.97,110.79,110.87,4486.0,109.9816,110.0907,109.9122,109.9915,4486.0
2024-10-28 09:55:00,110.91,110.95,110.79,110.79,2951.0,110.0312,110.0709,109.9122,109.9122,2951.0
2024-10-28 10:00:00,110.9,110.9,110.43,110.47,8521.0,110.0213,110.0213,109.555,109.5947,8521.0
2024-10-28 10:05:00,110.5,110.81,110.5,110.77,11027.0,109.6244,109.932,109.6244,109.8923,11027.0
2024-10-28 10:10:00,110.83,110.99,110.74,110.84,18872.0,109.9518,110.1106,109.8625,109.9618,18872.0
2024-10-28 10:15:00,110.76,110.76,110.57,110.64,14723.0,109.8824,109.8824,109.6939,109.7633,14723.0
2024-10-28 10:20:00,110.61,110.64,110.5,110.57,9947.0,109.7336,109.7633,109.6244,109.6939,9947.0
2024-10-28 10:25:00,110.54,110.73,110.54,110.67,6515.0,109.6641,109.8526,109.6641,109.7931,6515.0
2024-10-28 10:30:00,110.66,110.66,110.41,110.64,9375.0,109.7832,109.7832,109.5352,109.7633,9375.0
2024-10-28 10:35:00,110.59,110.62,110.51,110.51,5858.0,109.7137,109.7435,109.6344,109.6344,5858.0
2024-10-28 10:40:00,110.5,110.51,110.3,110.45,5688.0,109.6244,109.6344,109.426,109.5748,5688.0
2024-10-28 10:45:00,110.42,110.61,110.42,110.54,4385.0,109.5451,109.7336,109.5451,109.6641,4385.0
2024-10-28 10:50:00,110.56,110.72,110.56,110.71,2580.0,109.684,109.8427,109.684,109.8328,2580.0
2024-10-28 10:55:00,110.72,110.77,110.69,110.69,7028.0,109.8427,109.8923,109.8129,109.8129,7028.0
2024-10-28 11:00:00,110.67,110.87,110.66,110.8,14333.0,109.7931,109.9915,109.7832,109.9221,14333.0
2024-10-28 11:05:00,110.8,110.86,110.76,110.81,8995.0,109.9221,109.9816,109.8824,109.932,8995.0
2024-10-28 11:10:00,110.76,110.77,110.65,110.7,6106.0,109.8824,109.8923,109.7733,109.8229,6106.0
2024-10-28 11:15:00,110.7,110.71,110.58,110.6,2548.0,109.8229,109.8328,109.7038,109.7237,2548.0
2024-10-28 11:20:00,110.6,110.86,110.6,110.8,11876.0,109.7237,109.9816,109.7237,109.9221,11876.0
2024-10-28 11:25:00,110.77,110.78,110.68,110.73,2237.0,109.8923,109.9022,109.803,109.8526,2237.0
2024-10-28 11:30:00,110.69,110.74,110.67,110.7,4647.0,109.8129,109.8625,109.7931,109.8229,4647.0
2024-10-28 11:35:00,110.7,110.71,110.6,110.61,2431.0,109.8229,109.8328,109.7237,109.7336,2431.0
2024-10-28 11:40:00,110.59,110.61,110.49,110.49,4161.0,109.7137,109.7336,109.6145,109.6145,4161.0
2024-10-28 11:45:00,110.47,110.52,110.46,110.49,1685.0,109.5947,109.6443,109.5848,109.6145,1685.0
2024-10-28 11:50:00,110.49,110.5,110.43,110.47,3212.0,109.6145,109.6244,109.555,109.5947,3212.0
2024-10-28 11:55:00,110.45,110.62,110.43,110.61,5106.0,109.5748,109.7435,109.555,109.7336,5106.0
2024-10-28 12:00:00,110.59,110.63,110.43,110.45,4647.0,109.7137,109.7534,109.555,109.5748,4647.0
2024-10-28 12:05:00,110.4,110.45,110.4,110.42,3697.0,109.5252,109.5748,109.5252,109.5451,3697.0
2024-10-28 12:10:00,110.43,110.54,110.41,110.52,2527.0,109.555,109.6641,109.5352,109.6443,2527.0
2024-10-28 12:15:00,110.5,110.57,110.46,110.57,3223.0,109.6244,109.6939,109.5848,109.6939,3223.0
2024-10-28 12:20:00,110.54,110.56,110.49,110.54,5162.0,109.6641,109.684,109.6145,109.6641,5162.0
2024-10-28 12:25:00,110.54,110.58,110.52,110.54,2724.0,109.6641,109.7038,109.6443,109.6641,2724.0
2024-10-28 12:30:00,110.57,110.62,110.54,110.55,3489.0,109.6939,109.7435,109.6641,109.6741,3489.0
2024-10-28 12:35:00,110.53,110.58,110.47,110.58,2988.0,109.6542,109.7038,109.5947,109.7038,2988.0
2024-10-28 12:40:00,110.56,110.61,110.49,110.61,3968.0,109.684,109.7336,109.6145,109.7336,3968.0
2024-10-28 12:45:00,110.63,110.67,110.6,110.67,3823.0,109.7534,109.7931,109.7237,109.7931,3823.0
2024-10-28 12:50:00,110.67,110.72,110.66,110.69,2570.0,109.7931,109.8427,109.7832,109.8129,2570.0
2024-10-28 12:55:00,110.68,110.68,110.57,110.58,6174.0,109.803,109.803,109.6939,109.7038,6174.0
2024-10-28 13:00:00,110.58,110.62,110.56,110.58,3229.0,109.7038,109.7435,109.684,109.7038,3229.0
2024-10-28 13:05:00,110.56,110.7,110.55,110.66,3672.0,109.684,109.8229,109.6741,109.7832,3672.0
2024-10-28 13:10:00,110.69,110.71,110.63,110.71,4013.0,109.8129,109.8328,109.7534,109.8328,4013.0
2024-10-28 13:15:00,110.7,110.84,110.7,110.77,9883.0,109.8229,109.9618,109.8229,109.8923,9883.0
2024-10-28 13:20:00,110.78,110.81,110.77,110.79,2451.0,109.9022,109.932,109.8923,109.9122,2451.0
2024-10-28 13:25:00,110.8,110.81,110.78,110.81,3118.0,109.9221,109.932,109.9022,109.932,3118.0
2024-10-28 13:30:00,110.79,110.82,110.77,110.82,4525.0,109.9122,109.9419,109.8923,109.9419,4525.0
2024-10-28 13:35:00,110.81,110.81,110.74,110.76,3319.0,109.932,109.932,109.8625,109.8824,3319.0
2024-10-28 13:40:00,110.76,110.86,110.75,110.84,2808.0,109.8824,109.9816,109.8725,109.9618,2808.0
2024-10-28 13:45:00,110.85,110.85,110.77,110.78,4330.0,109.9717,109.9717,109.8923,109.9022,4330.0
2024-10-28 13:50:00,110.77,110.77,110.68,110.76,5084.0,109.8923,109.8923,109.803,109.8824,5084.0
2024-10-28 13:55:00,110.75,110.78,110.72,110.75,3643.0,109.8725,109.9022,109.8427,109.8725,3643.0
2024-10-28 14:00:00,110.74,110.8,110.72,110.79,5922.0,109.8625,109.9221,109.8427,109.9122,5922.0
2024-10-28 14:05:00,110.78,110.81,110.75,110.76,4584.0,109.9022,109.932,109.8725,109.8824,4584.0
2024-10-28 14:10:00,110.76,110.84,110.74,110.82,6485.0,109.8824,109.9618,109.8625,109.9419,6485.0
2024-10-28 14:15:00,110.81,110.84,110.76,110.83,4100.0,109.932,109.9618,109.8824,109.9518,4100.0
2024-10-28 14:20:00,110.84,110.85,110.71,110.72,3130.0,109.9618,109.9717,109.8328,109.8427,3130.0
2024-10-28 14:25:00,110.72,110.79,110.72,110.76,6104.0,109.8427,109.9122,109.8427,109.8824,6104.0
2024-10-28 14:30:00,110.77,110.79,110.75,110.76,4007.0,109.8923,109.9122,109.8725,109.8824,4007.0
2024-10-28 14:35:00,110.75,110.81,110.75,110.8,6072.0,109.8725,109.932,109.8725,109.9221,6072.0
2024-10-28 14:40:00,110.8,110.84,110.79,110.81,2708.0,109.9221,109.9618,109.9122,109.932,2708.0
2024-10-28 14:45:00,110.81,110.88,110.79,110.88,4475.0,109.932,110.0014,109.9122,110.0014,4475.0
2024-10-28 14:50:00,110.86,110.87,110.8,110.8,3168.0,109.9816,109.9915,109.9221,109.9221,3168.0
2024-10-28 14:55:00,110.78,110.78,110.72,110.76,2900.0,109.9022,109.9022,109.8427,109.8824,2900.0
2024-10-28 15:00:00,110.76,110.84,110.75,110.8,6573.0,109.8824,109.9618,109.8725,109.9221,6573.0
2024-10-28 15:05:00,110.81,110.85,110.77,110.8,3472.0,109.932,109.9717,109.8923,109.9221,3472.0
2024-10-28 15:10:00,110.81,110.86,110.8,110.82,4077.0,109.932,109.9816,109.9221,109.9419,4077.0
2024-10-28 15:15:00,110.81,110.84,110.8,110.83,5423.0,109.932,109.9618,109.9221,109.9518,5423.0
2024-10-28 15:20:00,110.82,110.92,110.8,110.92,9334.0,109.9419,110.0411,109.9221,110.0411,9334.0
2024-10-28 15:25:00,110.9,110.92,110.86,110.86,5220.0,110.0213,110.0411,109.9816,109.9816,5220.0
2024-10-28 15:30:00,110.86,110.91,110.83,110.91,5946.0,109.9816,110.0312,109.9518,110.0312,5946.0
2024-10-28 15:35:00,110.91,110.92,110.85,110.88,5555.0,110.0312,110.0411,109.9717,110.0014,5555.0
2024-10-28 15:40:00,110.9,110.95,110.83,110.84,8042.0,110.0213,110.0709,109.9518,109.9618,8042.0
2024-10-28 15:45:00,110.84,110.85,110.76,110.84,13917.0,109.9618,109.9717,109.8824,109.9618,13917.0
2024-10-28 15:50:00,110.84,110.84,110.7,110.78,19701.0,109.9618,109.9618,109.8229,109.9022,19701.0
2024-10-28 15:55:00,110.77,110.9,110.77,110.89,72816.0,109.8923,110.0213,109.8923,110.0114,72816.0
2024-10-29 09:30:00,110.83,111.68,110.39,110.66,30636.0,109.9518,110.7951,109.5153,109.7832,30636.0
2024-10-29 09:35:00,110.41,110.43,110.3,110.31,1387.0,109.5352,109.555,109.426,109.436,1387.0
2024-10-29 09:40:00,110.34,110.6,110.33,110.59,1385.0,109.4657,109.7237,109.4558,109.7137,1385.0
2024-10-29 09:45:00,110.61,110.7,110.54,110.57,7106.0,109.7336,109.8229,109.6641,109.6939,7106.0
2024-10-29 09:50:00,110.57,110.77,110.57,110.75,4247.0,109.6939,109.8923,109.6939,109.8725,4247.0
2024-10-29 09:55:00,110.76,110.77,110.66,110.67,2691.0,109.8824,109.8923,109.7832,109.7931,2691.0
2024-10-29 10:00:00,110.7,110.96,110.63,110.95,13386.0,109.8229,110.0808,109.7534,110.0709,13386.0
2024-10-29 10:05:00,110.98,110.98,110.8,110.94,5739.0,110.1006,110.1006,109.9221,110.061,5739.0
2024-10-29 10:10:00,110.98,110.98,110.67,110.69,4696.0,110.1006,110.1006,109.7931,109.8129,4696.0
2024-10-29 10:15:00,110.69,110.78,110.63,110.69,5148.0,109.8129,109.9022,109.7534,109.8129,5148.0
2024-10-29 10:20:00,110.74,110.82,110.7,110.76,4650.0,109.8625,109.9419,109.8229,109.8824,4650.0
2024-10-29 10:25:00,110.74,110.74,110.54,110.57,7344.0,109.8625,109.8625,109.6641,109.6939,7344.0
2024-10-29 10:30:00,110.54,110.71,110.52,110.71,4158.0,109.6641,109.8328,109.6443,109.8328,4158.0
2024-10-29 10:35:00,110.71,110.83,110.61,110.61,6277.0,109.8328,109.9518,109.7336,109.7336,6277.0
2024-10-29 10:40:00,110.6,110.61,110.52,110.57,4914.0,109.7237,109.7336,109.6443,109.6939,4914.0
2024-10-29 10:45:00,110.56,110.59,110.27,110.36,6927.0,109.684,109.7137,109.3963,109.4856,6927.0
2024-10-29 10:50:00,110.4,110.71,110.4,110.69,16715.0,109.5252,109.8328,109.5252,109.8129,16715.0
2024-10-29 10:55:00,110.7,110.79,110.62,110.63,17592.0,109.8229,109.9122,109.7435,109.7534,17592.0
2024-10-29 11:00:00,110.63,111.12,110.62,110.9,27863.0,109.7534,110.2395,109.7435,110.0213,27863.0
2024-10-29 11:05:00,110.97,111.02,110.81,110.91,5500.0,110.0907,110.1403,109.932,110.0312,5500.0
2024-10-29 11:10:00,110.88,111.01,110.85,110.96,4813.0,110.0014,110.1304,109.9717,110.0808,4813.0
2024-10-29 11:15:00,110.96,111.09,110.93,110.96,6418.0,110.0808,110.2098,110.051,110.0808,6418.0
2024-10-29 11:20:00,110.92,111.06,110.85,111.03,5416.0,110.0411,110.18,109.9717,110.1502,5416.0
2024-10-29 11:25:00,111.05,111.22,110.98,111.21,10396.0,110.1701,110.3387,110.1006,110.3288,10396.0
2024-10-29 11:30:00,111.23,111.29,111.12,111.16,5205.0,110.3487,110.4082,110.2395,110.2792,5205.0
2024-10-29 11:35:00,111.12,111.18,111.09,111.16,5772.0,110.2395,110.2991,110.2098,110.2792,5772.0
2024-10-29 11:40:00,111.14,111.19,111.05,111.19,5453.0,110.2594,110.309,110.1701,110.309,5453.0
2024-10-29 11:45:00,111.19,111.19,111.1,111.1,4149.0,110.309,110.309,110.2197,110.2197,4149.0
2024-10-29 11:50:00,111.08,111.11,111.03,111.05,2846.0,110.1999,110.2296,110.1502,110.1701,2846.0
2024-10-29 11:55:00,111.06,111.09,110.99,111.02,3207.0,110.18,110.2098,110.1106,110.1403,3207.0
2024-10-29 12:00:00,111.01,111.14,111.01,111.08,5048.0,110.1304,110.2594,110.1304,110.1999,5048.0
2024-10-29 12:05:00,111.08,111.2,111.05,111.2,6072.0,110.1999,110.3189,110.1701,110.3189,6072.0
2024-10-29 12:10:00,111.2,111.27,111.15,111.16,5796.0,110.3189,110.3883,110.2693,110.2792,5796.0
2024-10-29 12:15:00,111.16,111.16,110.94,111.07,4966.0,110.2792,110.2792,110.061,110.1899,4966.0
2024-10-29 12:20:00,111.09,111.11,110.96,110.96,5256.0,110.2098,110.2296,110.0808,110.0808,5256.0
2024-10-29 12:25:00,111.01,111.01,110.78,110.79,4936.0,110.1304,110.1304,109.9022,109.9122,4936.0
2024-10-29 12:30:00,110.84,110.92,110.79,110.92,2898.0,109.9618,110.0411,109.9122,110.0411,2898.0
2024-10-29 12:35:00,110.89,111.0,110.85,110.95,4997.0,110.0114,110.1205,109.9717,110.0709,4997.0
2024-10-29 12:40:00,110.93,110.94,110.72,110.79,5448.0,110.051,110.061,109.8427,109.9122,5448.0
2024-10-29 12:45:00,110.81,110.86,110.78,110.82,2638.0,109.932,109.9816,109.9022,109.9419,2638.0
2024-10-29 12:50:00,110.83,111.02,110.82,111.0,3328.0,109.9518,110.1403,109.9419,110.1205,3328.0
2024-10-29 12:55:00,110.97,110.99,110.92,110.97,4680.0,110.0907,110.1106,110.0411,110.0907,4680.0
2024-10-29 13:00:00,110.98,111.07,110.96,111.07,3062.0,110.1006,110.1899,110.0808,110.1899,3062.0
2024-10-29 13:05:00,111.04,111.16,111.03,111.07,4821.0,110.1602,110.2792,110.1502,110.1899,4821.0
2024-10-29 13:10:00,111.09,111.13,111.03,111.11,3842.0,110.2098,110.2495,110.1502,110.2296,3842.0
2024-10-29 13:15:00,111.13,111.13,111.05,111.06,2318.0,110.2495,110.2495,110.1701,110.18,2318.0
2024-10-29 13:20:00,111.06,111.07,110.98,111.02,3156.0,110.18,110.1899,110.1006,110.1403,3156.0
2024-10-29 13:25:00,111.05,111.06,110.95,110.99,3582.0,110.1701,110.18,110.0709,110.1106,3582.0
2024-10-29 13:30:00,110.99,110.99,110.86,110.86,5908.0,110.1106,110.1106,109.9816,109.9816,5908.0
2024-10-29 13:35:00,110.86,110.88,110.77,110.85,4989.0,109.9816,110.0014,109.8923,109.9717,4989.0
2024-10-29 13:40:00,110.86,110.89,110.75,110.85,6561.0,109.9816,110.0114,109.8725,109.9717,6561.0
2024-10-29 13:45:00,110.81,110.85,110.79,110.8,2364.0,109.932,109.9717,109.9122,109.9221,2364.0
2024-10-29 13:50:00,110.81,110.83,110.55,110.62,10297.0,109.932,109.9518,109.6741,109.7435,10297.0
2024-10-29 13:55:00,110.6,110.6,110.44,110.45,8066.0,109.7237,109.7237,109.5649,109.5748,8066.0
2024-10-29 14:00:00,110.47,110.5,110.45,110.48,5778.0,109.5947,109.6244,109.5748,109.6046,5778.0
2024-10-29 14:05:00,110.45,110.52,110.42,110.5,11602.0,109.5748,109.6443,109.5451,109.6244,11602.0
2024-10-29 14:10:00,110.5,110.69,110.48,110.69,28115.0,109.6244,109.8129,109.6046,109.8129,28115.0
2024-10-29 14:15:00,110.69,110.69,110.64,110.69,5500.0,109.8129,109.8129,109.7633,109.8129,5500.0
2024-10-29 14:20:00,110.68,110.68,110.49,110.5,11994.0,109.803,109.803,109.6145,109.6244,11994.0
2024-10-29 14:25:00,110.47,110.67,110.47,110.66,3532.0,109.5947,109.7931,109.5947,109.7832,3532.0
2024-10-29 14:30:00,110.66,110.74,110.62,110.62,13985.0,109.7832,109.8625,109.7435,109.7435,13985.0
2024-10-29 14:35:00,110.62,110.68,110.59,110.63,9967.0,109.7435,109.803,109.7137,109.7534,9967.0
2024-10-29 14:40:00,110.62,110.67,110.59,110.61,11773.0,109.7435,109.7931,109.7137,109.7336,11773.0
2024-10-29 14:45:00,110.61,110.64,110.56,110.57,7701.0,109.7336,109.7633,109.684,109.6939,7701.0
2024-10-29 14:50:00,110.57,110.58,110.51,110.55,9423.0,109.6939,109.7038,109.6344,109.6741,9423.0
2024-10-29 14:55:00,110.56,110.62,110.56,110.57,5507.0,109.684,109.7435,109.684,109.6939,5507.0
2024-10-29 15:00:00,110.59,110.66,110.58,110.63,4928.0,109.7137,109.7832,109.7038,109.7534,4928.0
2024-10-29 15:05:00,110.64,110.67,110.6,110.62,12638.0,109.7633,109.7931,109.7237,109.7435,12638.0
2024-10-29 15:10:00,110.62,110.66,110.57,110.58,9690.0,109.7435,109.7832,109.6939,109.7038,9690.0
2024-10-29 15:15:00,110.58,110.61,110.57,110.6,6845.0,109.7038,109.7336,109.6939,109.7237,6845.0
2024-10-29 15:20:00,110.59,110.65,110.58,110.64,8617.0,109.7137,109.7733,109.7038,109.7633,8617.0
2024-10-29 15:25:00,110.65,110.75,110.63,110.72,13330.0,109.7733,109.8725,109.7534,109.8427,13330.0
2024-10-29 15:30:00,110.72,110.76,110.68,110.69,12874.0,109.8427,109.8824,109.803,109.8129,12874.0
2024-10-29 15:35:00,110.7,110.71,110.53,110.53,12707.0,109.8229,109.8328,109.6542,109.6542,12707.0
2024-10-29 15:40:00,110.53,110.57,110.44,110.47,12425.0,109.6542,109.6939,109.5649,109.5947,12425.0
2024-10-29 15:45:00,110.48,110.64,110.47,110.54,28810.0,109.6046,109.7633,109.5947,109.6641,28810.0
2024-10-29 15:50:00,110.53,110.54,110.22,110.28,38303.0,109.6542,109.6641,109.3467,109.4062,38303.0
2024-10-29 15:55:00,110.29,110.29,109.96,110.06,170435.0,109.4161,109.4161,109.0887,109.1879,170435.0
2024-10-30 09:30:00,109.7,109.9,109.57,109.57,22492.0,108.8308,109.0292,108.7018,108.7018,22492.0
2024-10-30 09:35:00,109.84,109.84,109.03,109.03,2461.0,108.9697,108.9697,108.1661,108.1661,2461.0
2024-10-30 09:40:00,109.07,109.11,108.83,109.0,2410.0,108.2058,108.2455,107.9677,108.1363,2410.0
2024-10-30 09:45:00,109.06,109.19,108.85,108.86,9544.0,108.1959,108.3248,107.9875,107.9974,9544.0
2024-10-30 09:50:00,108.95,108.97,108.69,108.84,12418.0,108.0867,108.1066,107.8288,107.9776,12418.0
2024-10-30 09:55:00,108.83,108.89,108.55,108.69,5223.0,107.9677,108.0272,107.6899,107.8288,5223.0
2024-10-30 10:00:00,108.73,108.93,108.6,108.93,15148.0,107.8685,108.0669,107.7395,108.0669,15148.0
2024-10-30 10:05:00,108.92,108.92,108.33,108.33,5702.0,108.057,108.057,107.4716,107.4716,5702.0
2024-10-30 10:10:00,108.35,108.5,108.34,108.36,5648.0,107.4915,107.6403,107.4816,107.5014,5648.0
2024-10-30 10:15:00,108.42,108.47,107.89,107.89,24475.0,107.5609,107.6105,107.0351,107.0351,24475.0
2024-10-30 10:20:00,107.91,107.99,107.58,107.82,21716.0,107.055,107.1343,106.7276,106.9657,21716.0
2024-10-30 10:25:00,107.86,108.03,107.82,108.0,10473.0,107.0054,107.174,106.9657,107.1443,10473.0
2024-10-30 10:30:00,108.06,108.06,107.8,107.87,9537.0,107.2038,107.2038,106.9458,107.0153,9537.0
2024-10-30 10:35:00,107.87,107.92,107.72,107.75,11253.0,107.0153,107.0649,106.8665,106.8962,11253.0
2024-10-30 10:40:00,107.74,107.83,107.64,107.78,15620.0,106.8863,106.9756,106.7871,106.926,15620.0
2024-10-30 10:45:00,107.81,107.91,107.77,107.79,7869.0,106.9558,107.055,106.9161,106.9359,7869.0
2024-10-30 10:50:00,107.75,107.75,107.59,107.61,9205.0,106.8962,106.8962,106.7375,106.7573,9205.0
2024-10-30 10:55:00,107.62,107.7,107.49,107.61,6981.0,106.7673,106.8466,106.6383,106.7573,6981.0
2024-10-30 11:00:00,107.64,107.99,107.55,107.63,12063.0,106.7871,107.1343,106.6978,106.7772,12063.0
2024-10-30 11:05:00,107.66,107.74,107.53,107.61,5774.0,106.807,106.8863,106.678,106.7573,5774.0
2024-10-30 11:10:00,107.64,107.75,107.63,107.72,4620.0,106.7871,106.8962,106.7772,106.8665,4620.0
2024-10-30 11:15:00,107.68,107.69,107.51,107.52,4197.0,106.8268,106.8367,106.6581,106.6681,4197.0
2024-10-30 11:20:00,107.5,107.57,107.47,107.5,5882.0,106.6482,106.7177,106.6185,106.6482,5882.0
2024-10-30 11:25:00,107.44,107.5,107.41,107.5,4180.0,106.5887,106.6482,106.5589,106.6482,4180.0
2024-10-30 11:30:00,107.5,107.54,107.43,107.43,4977.0,106.6482,106.6879,106.5788,106.5788,4977.0
2024-10-30 11:35:00,107.39,107.47,107.38,107.41,2989.0,106.5391,106.6185,106.5292,106.5589,2989.0
2024-10-30 11:40:00,107.39,107.44,107.34,107.42,5039.0,106.5391,106.5887,106.4895,106.5689,5039.0
2024-10-30 11:45:00,107.4,107.57,107.38,107.57,3264.0,106.549,106.7177,106.5292,106.7177,3264.0
2024-10-30 11:50:00,107.57,107.59,107.54,107.59,5180.0,106.7177,106.7375,106.6879,106.7375,5180.0
2024-10-30 11:55:00,107.58,107.75,107.58,107.65,8863.0,106.7276,106.8962,106.7276,106.797,8863.0
2024-10-30 12:00:00,107.64,107.64,107.51,107.53,14853.0,106.7871,106.7871,106.6581,106.678,14853.0
2024-10-30 12:05:00,107.5,107.5,107.36,107.5,6629.0,106.6482,106.6482,106.5093,106.6482,6629.0
2024-10-30 12:10:00,107.45,107.45,107.34,107.4,7201.0,106.5986,106.5986,106.4895,106.549,7201.0
2024-10-30 12:15:00,107.41,107.45,107.38,107.43,7599.0,106.5589,106.5986,106.5292,106.5788,7599.0
2024-10-30 12:20:00,107.43,107.44,107.39,107.39,15796.0,106.5788,106.5887,106.5391,106.5391,15796.0
2024-10-30 12:25:00,107.43,107.48,107.36,107.41,6156.0,106.5788,106.6284,106.5093,106.5589,6156.0
2024-10-30 12:30:00,107.4,107.42,107.23,107.31,7596.0,106.549,106.5689,106.3804,106.4597,7596.0
2024-10-30 12:35:00,107.33,107.45,107.32,107.39,3451.0,106.4796,106.5986,106.4696,106.5391,3451.0
2024-10-30 12:40:00,107.4,107.42,107.25,107.28,6852.0,106.549,106.5689,106.4002,106.43,6852.0
2024-10-30 12:45:00,107.28,107.3,107.18,107.26,13026.0,106.43,106.4498,106.3308,106.4101,13026.0
2024-10-30 12:50:00,107.31,107.32,107.2,107.22,9839.0,106.4597,106.4696,106.3506,106.3704,9839.0
2024-10-30 12:55:00,107.2,107.25,107.18,107.18,7541.0,106.3506,106.4002,106.3308,106.3308,7541.0
2024-10-30 13:00:00,107.17,107.32,107.15,107.2,7230.0,106.3208,106.4696,106.301,106.3506,7230.0
2024-10-30 13:05:00,107.23,107.32,107.23,107.25,11069.0,106.3804,106.4696,106.3804,106.4002,11069.0
2024-10-30 13:10:00,107.26,107.28,107.25,107.25,7733.0,106.4101,106.43,106.4002,106.4002,7733.0
2024-10-30 13:15:00,107.24,107.25,107.18,107.2,8749.0,106.3903,106.4002,106.3308,106.3506,8749.0
2024-10-30 13:20:00,107.19,107.19,107.04,107.04,2776.0,106.3407,106.3407,106.1919,106.1919,2776.0
2024-10-30 13:25:00,107.07,107.12,106.99,107.01,8267.0,106.2216,106.2712,106.1423,106.1621,8267.0
2024-10-30 13:30:00,107.01,107.05,106.98,107.03,9972.0,106.1621,106.2018,106.1323,106.1819,9972.0
2024-10-30 13:35:00,107.04,107.21,107.04,107.2,24946.0,106.1919,106.3605,106.1919,106.3506,24946.0
2024-10-30 13:40:00,107.2,107.52,107.2,107.52,54791.0,106.3506,106.6681,106.3506,106.6681,54791.0
2024-10-30 13:45:00,107.57,107.57,107.48,107.5,9670.0,106.7177,106.7177,106.6284,106.6482,9670.0
2024-10-30 13:50:00,107.48,107.51,107.26,107.37,6772.0,106.6284,106.6581,106.4101,106.5192,6772.0
2024-10-30 13:55:00,107.38,107.38,107.3,107.38,3389.0,106.5292,106.5292,106.4498,106.5292,3389.0
2024-10-30 14:00:00,107.39,107.52,107.34,107.45,3266.0,106.5391,106.6681,106.4895,106.5986,3266.0
2024-10-30 14:05:00,107.45,107.65,107.42,107.65,4121.0,106.5986,106.797,106.5689,106.797,4121.0
2024-10-30 14:10:00,107.63,107.73,107.62,107.7,2648.0,106.7772,106.8764,106.7673,106.8466,2648.0
2024-10-30 14:15:00,107.68,107.68,107.62,107.68,3583.0,106.8268,106.8268,106.7673,106.8268,3583.0
2024-10-30 14:20:00,107.69,107.94,107.67,107.91,3625.0,106.8367,107.0847,106.8169,107.055,3625.0
2024-10-30 14:25:00,107.89,107.93,107.88,107.91,5205.0,107.0351,107.0748,107.0252,107.055,5205.0
2024-10-30 14:30:00,107.91,108.01,107.87,108.01,9134.0,107.055,107.1542,107.0153,107.1542,9134.0
2024-10-30 14:35:00,108.0,108.09,107.95,108.03,15993.0,107.1443,107.2335,107.0947,107.174,15993.0
2024-10-30 14:40:00,108.03,108.28,107.98,108.28,8127.0,107.174,107.422,107.1244,107.422,8127.0
2024-10-30 14:45:00,108.25,108.37,108.25,108.3,10407.0,107.3923,107.5113,107.3923,107.4419,10407.0
2024-10-30 14:50:00,108.31,108.41,108.27,108.41,3891.0,107.4518,107.551,107.4121,107.551,3891.0
2024-10-30 14:55:00,108.42,108.42,108.28,108.42,10598.0,107.5609,107.5609,107.422,107.5609,10598.0
2024-10-30 15:00:00,108.38,108.42,108.31,108.31,11097.0,107.5212,107.5609,107.4518,107.4518,11097.0
2024-10-30 15:05:00,108.29,108.29,108.16,108.17,7361.0,107.432,107.432,107.303,107.3129,7361.0
2024-10-30 15:10:00,108.17,108.17,108.09,108.11,8501.0,107.3129,107.3129,107.2335,107.2534,8501.0
2024-10-30 15:15:00,108.1,108.11,107.94,107.96,11722.0,107.2435,107.2534,107.0847,107.1046,11722.0
2024-10-30 15:20:00,107.96,108.09,107.95,108.01,11165.0,107.1046,107.2335,107.0947,107.1542,11165.0
2024-10-30 15:25:00,108.01,108.04,107.94,108.04,8181.0,107.1542,107.1839,107.0847,107.1839,8181.0
2024-10-30 15:30:00,108.01,108.12,108.0,108.11,11479.0,107.1542,107.2633,107.1443,107.2534,11479.0
2024-10-30 15:35:00,108.09,108.13,108.02,108.07,11894.0,107.2335,107.2732,107.1641,107.2137,11894.0
2024-10-30 15:40:00,108.04,108.1,107.96,108.02,15376.0,107.1839,107.2435,107.1046,107.1641,15376.0
2024-10-30 15:45:00,108.02,108.03,107.86,108.02,20687.0,107.1641,107.174,107.0054,107.1641,20687.0
2024-10-30 15:50:00,107.99,108.17,107.97,108.15,31608.0,107.1343,107.3129,107.1145,107.2931,31608.0
2024-10-30 15:55:00,108.17,108.17,107.77,107.91,180920.0,107.3129,107.3129,106.9161,107.055,180920.0
2024-10-31 09:30:00,107.66,108.21,107.11,107.92,24801.0,106.807,107.3526,106.2613,107.0649,24801.0
2024-10-31 09:35:00,107.81,108.34,107.81,108.23,4645.0,106.9558,107.4816,106.9558,107.3724,4645.0
2024-10-31 09:40:00,108.17,108.57,108.16,108.27,16899.0,107.3129,107.7097,107.303,107.4121,16899.0
2024-10-31 09:45:00,108.38,108.77,108.29,108.68,8822.0,107.5212,107.9082,107.432,107.8189,8822.0
2024-10-31 09:50:00,108.62,108.72,108.36,108.4,34843.0,107.7593,107.8586,107.5014,107.5411,34843.0
2024-10-31 09:55:00,108.43,108.45,108.02,108.36,11223.0,107.5709,107.5907,107.1641,107.5014,11223.0
2024-10-31 10:00:00,108.37,108.51,108.14,108.16,9132.0,107.5113,107.6502,107.2831,107.303,9132.0
2024-10-31 10:05:00,108.17,108.17,107.71,107.94,11946.0,107.3129,107.3129,106.8566,107.0847,11946.0
2024-10-31 10:10:00,108.08,108.11,107.9,108.01,8385.0,107.2236,107.2534,107.045,107.1542,8385.0
2024-10-31 10:15:00,108.05,108.05,107.68,107.85,9749.0,107.1939,107.1939,106.8268,106.9954,9749.0
2024-10-31 10:20:00,107.83,107.9,107.57,107.75,9278.0,106.9756,107.045,106.7177,106.8962,9278.0
2024-10-31 10:25:00,107.76,107.92,107.74,107.84,14457.0,106.9062,107.0649,106.8863,106.9855,14457.0
2024-10-31 10:30:00,107.9,107.93,107.75,107.84,10114.0,107.045,107.0748,106.8962,106.9855,10114.0
2024-10-31 10:35:00,107.85,107.95,107.69,107.93,31194.0,106.9954,107.0947,106.8367,107.0748,31194.0
2024-10-31 10:40:00,107.9,108.13,107.86,108.06,5521.0,107.045,107.2732,107.0054,107.2038,5521.0
2024-10-31 10:45:00,108.04,108.08,107.9,108.05,7310.0,107.1839,107.2236,107.045,107.1939,7310.0
2024-10-31 10:50:00,108.06,108.2,108.04,108.11,5086.0,107.2038,107.3427,107.1839,107.2534,5086.0
2024-10-31 10:55:00,108.15,108.32,108.14,108.32,22893.0,107.2931,107.4617,107.2831,107.4617,22893.0
2024-10-31 11:00:00,108.37,108.44,108.09,108.09,22830.0,107.5113,107.5808,107.2335,107.2335,22830.0
2024-10-31 11:05:00,108.07,108.46,108.07,108.42,23474.0,107.2137,107.6006,107.2137,107.5609,23474.0
2024-10-31 11:10:00,108.48,108.53,108.33,108.53,8316.0,107.6205,107.6701,107.4716,107.6701,8316.0
2024-10-31 11:15:00,108.48,108.52,108.34,108.37,7201.0,107.6205,107.6601,107.4816,107.5113,7201.0
2024-10-31 11:20:00,108.34,108.45,108.32,108.39,8128.0,107.4816,107.5907,107.4617,107.5312,8128.0
2024-10-31 11:25:00,108.39,108.4,108.28,108.33,17420.0,107.5312,107.5411,107.422,107.4716,17420.0
2024-10-31 11:30:00,108.33,108.46,108.33,108.44,6984.0,107.4716,107.6006,107.4716,107.5808,6984.0
2024-10-31 11:35:00,108.42,108.55,108.37,108.48,12021.0,107.5609,107.6899,107.5113,107.6205,12021.0
2024-10-31 11:40:00,108.5,108.6,108.45,108.55,10131.0,107.6403,107.7395,107.5907,107.6899,10131.0
2024-10-31 11:45:00,108.54,108.63,108.49,108.63,8681.0,107.68,107.7693,107.6304,107.7693,8681.0
2024-10-31 11:50:00,108.63,108.64,108.49,108.54,5879.0,107.7693,107.7792,107.6304,107.68,5879.0
2024-10-31 11:55:00,108.54,108.61,108.53,108.6,5747.0,107.68,107.7494,107.6701,107.7395,5747.0
2024-10-31 12:00:00,108.61,108.61,108.5,108.57,5019.0,107.7494,107.7494,107.6403,107.7097,5019.0
2024-10-31 12:05:00,108.53,108.57,108.5,108.51,4364.0,107.6701,107.7097,107.6403,107.6502,4364.0
2024-10-31 12:10:00,108.49,108.61,108.39,108.61,18807.0,107.6304,107.7494,107.5312,107.7494,18807.0
2024-10-31 12:15:00,108.63,108.64,108.45,108.48,6320.0,107.7693,107.7792,107.5907,107.6205,6320.0
2024-10-31 12:20:00,108.45,108.48,108.36,108.43,6469.0,107.5907,107.6205,107.5014,107.5709,6469.0
2024-10-31 12:25:00,108.39,108.46,108.34,108.35,4471.0,107.5312,107.6006,107.4816,107.4915,4471.0
2024-10-31 12:30:00,108.33,108.35,108.16,108.16,4651.0,107.4716,107.4915,107.303,107.303,4651.0
2024-10-31 12:35:00,108.15,108.33,108.15,108.3,9096.0,107.2931,107.4716,107.2931,107.4419,9096.0
2024-10-31 12:40:00,108.32,108.4,108.32,108.37,3846.0,107.4617,107.5411,107.4617,107.5113,3846.0
2024-10-31 12:45:00,108.37,108.41,108.31,108.31,3661.0,107.5113,107.551,107.4518,107.4518,3661.0
2024-10-31 12:50:00,108.31,108.37,108.23,108.37,7493.0,107.4518,107.5113,107.3724,107.5113,7493.0
2024-10-31 12:55:00,108.33,108.35,108.25,108.32,3890.0,107.4716,107.4915,107.3923,107.4617,3890.0
2024-10-31 13:00:00,108.36,108.52,108.35,108.46,20499.0,107.5014,107.6601,107.4915,107.6006,20499.0
2024-10-31 13:05:00,108.44,108.46,108.34,108.46,10705.0,107.5808,107.6006,107.4816,107.6006,10705.0
2024-10-31 13:10:00,108.45,108.54,108.43,108.51,20831.0,107.5907,107.68,107.5709,107.6502,20831.0
2024-10-31 13:15:00,108.49,108.52,108.39,108.39,5923.0,107.6304,107.6601,107.5312,107.5312,5923.0
2024-10-31 13:20:00,108.41,108.45,108.4,108.44,5659.0,107.551,107.5907,107.5411,107.5808,5659.0
2024-10-31 13:25:00,108.44,108.54,108.43,108.51,7988.0,107.5808,107.68,107.5709,107.6502,7988.0
2024-10-31 13:30:00,108.52,108.54,108.49,108.54,3781.0,107.6601,107.68,107.6304,107.68,3781.0
2024-10-31 13:35:00,108.53,108.61,108.53,108.54,7426.0,107.6701,107.7494,107.6701,107.68,7426.0
2024-10-31 13:40:00,108.53,108.55,108.47,108.55,4727.0,107.6701,107.6899,107.6105,107.6899,4727.0
2024-10-31 13:45:00,108.56,108.61,108.5,108.56,5766.0,107.6998,107.7494,107.6403,107.6998,5766.0
2024-10-31 13:50:00,108.58,108.61,108.51,108.59,4770.0,107.7197,107.7494,107.6502,107.7296,4770.0
2024-10-31 13:55:00,108.58,108.65,108.57,108.65,3420.0,107.7197,107.7891,107.7097,107.7891,3420.0
2024-10-31 14:00:00,108.64,108.68,108.59,108.59,8937.0,107.7792,107.8189,107.7296,107.7296,8937.0
2024-10-31 14:05:00,108.62,108.68,108.59,108.68,8782.0,107.7593,107.8189,107.7296,107.8189,8782.0
2024-10-31 14:10:00,108.67,108.83,108.65,108.83,5630.0,107.8089,107.9677,107.7891,107.9677,5630.0
2024-10-31 14:15:00,108.8,108.97,108.77,108.83,16305.0,107.9379,108.1066,107.9082,107.9677,16305.0
2024-10-31 14:20:00,108.82,108.92,108.82,108.9,11642.0,107.9578,108.057,107.9578,108.0371,11642.0
2024-10-31 14:25:00,108.9,108.93,108.85,108.89,17624.0,108.0371,108.0669,107.9875,108.0272,17624.0
2024-10-31 14:30:00,108.89,108.97,108.83,108.94,27317.0,108.0272,108.1066,107.9677,108.0768,27317.0
2024-10-31 14:35:00,108.97,108.99,108.91,108.95,20626.0,108.1066,108.1264,108.047,108.0867,20626.0
2024-10-31 14:40:00,108.93,109.0,108.87,109.0,8911.0,108.0669,108.1363,108.0074,108.1363,8911.0
2024-10-31 14:45:00,108.98,108.98,108.9,108.9,6458.0,108.1165,108.1165,108.0371,108.0371,6458.0
2024-10-31 14:50:00,108.85,108.95,108.77,108.95,10136.0,107.9875,108.0867,107.9082,108.0867,10136.0
2024-10-31 14:55:00,108.9,109.03,108.83,108.87,13759.0,108.0371,108.1661,107.9677,108.0074,13759.0
2024-10-31 15:00:00,108.85,108.85,108.66,108.67,7795.0,107.9875,107.9875,107.799,107.8089,7795.0
2024-10-31 15:05:00,108.65,108.65,108.48,108.5,14651.0,107.7891,107.7891,107.6205,107.6403,14651.0
2024-10-31 15:10:00,108.51,108.66,108.48,108.61,23114.0,107.6502,107.799,107.6205,107.7494,23114.0
2024-10-31 15:15:00,108.6,108.61,108.53,108.56,9883.0,107.7395,107.7494,107.6701,107.6998,9883.0
2024-10-31 15:20:00,108.56,108.57,108.49,108.49,11807.0,107.6998,107.7097,107.6304,107.6304,11807.0
2024-10-31 15:25:00,108.49,108.51,108.36,108.41,12369.0,107.6304,107.6502,107.5014,107.551,12369.0
2024-10-31 15:30:00,108.4,108.48,108.28,108.4,17356.0,107.5411,107.6205,107.422,107.5411,17356.0
2024-10-31 15:35:00,108.4,108.51,108.36,108.45,16398.0,107.5411,107.6502,107.5014,107.5907,16398.0
2024-10-31 15:40:00,108.42,108.49,108.38,108.47,18305.0,107.5609,107.6304,107.5212,107.6105,18305.0
2024-10-31 15:45:00,108.49,108.78,108.49,108.74,48641.0,107.6304,107.9181,107.6304,107.8784,48641.0
2024-10-31 15:50:00,108.74,108.93,108.71,108.82,56311.0,107.8784,108.0669,107.8486,107.9578,56311.0
2024-10-31 15:55:00,108.83,108.83,108.36,108.54,139551.0,107.9677,107.9677,107.5014,107.68,139551.0
2024-11-01 09:30:00,112.87,119.13,112.87,119.12,229506.0,111.9757,118.1861,111.9757,118.1761,229506.0
2024-11-01 09:35:00,118.87,118.87,114.62,114.69,125064.0,117.9281,117.9281,113.7118,113.7812,125064.0
2024-11-01 09:40:00,114.7,115.07,113.75,114.46,67246.0,113.7912,114.1582,112.8487,113.5531,67246.0
2024-11-01 09:45:00,114.46,115.67,114.28,115.51,70483.0,113.5531,114.7535,113.3745,114.5948,70483.0
2024-11-01 09:50:00,115.46,115.93,114.91,115.45,54089.0,114.5451,115.0114,113.9995,114.5352,54089.0
2024-11-01 09:55:00,115.34,115.63,115.04,115.49,44164.0,114.4261,114.7138,114.1285,114.5749,44164.0
2024-11-01 10:00:00,115.12,115.92,115.02,115.87,25862.0,114.2078,115.0015,114.1086,114.9519,25862.0
2024-11-01 10:05:00,115.93,116.93,115.81,116.5,77268.0,115.0114,116.0035,114.8924,115.5769,77268.0
2024-11-01 10:10:00,116.58,116.67,115.48,115.55,21875.0,115.6563,115.7456,114.565,114.6344,21875.0
2024-11-01 10:15:00,115.73,116.06,115.09,115.91,33215.0,114.813,115.1404,114.1781,114.9916,33215.0
2024-11-01 10:20:00,115.92,116.6,115.88,116.51,32658.0,115.0015,115.6761,114.9618,115.5868,32658.0
2024-11-01 10:25:00,116.55,116.65,115.85,115.96,13360.0,115.6265,115.7257,114.9321,115.0412,13360.0
2024-11-01 10:30:00,115.96,115.96,115.16,115.55,27319.0,115.0412,115.0412,114.2475,114.6344,27319.0
2024-11-01 10:35:00,115.55,116.51,115.54,116.01,30710.0,114.6344,115.5868,114.6245,115.0908,30710.0
2024-11-01 10:40:00,116.07,116.42,115.85,115.86,17736.0,115.1503,115.4975,114.9321,114.942,17736.0
2024-11-01 10:45:00,115.9,115.96,115.43,115.52,14961.0,114.9817,115.0412,114.5154,114.6047,14961.0
2024-11-01 10:50:00,115.52,115.87,115.51,115.52,41729.0,114.6047,114.9519,114.5948,114.6047,41729.0
2024-11-01 10:55:00,115.52,116.48,115.51,116.27,35040.0,114.6047,115.5571,114.5948,115.3487,35040.0
2024-11-01 11:00:00,116.24,116.28,115.92,116.11,12748.0,115.319,115.3587,115.0015,115.19,12748.0
2024-11-01 11:05:00,116.13,116.62,116.05,116.62,17762.0,115.2098,115.696,115.1305,115.696,17762.0
2024-11-01 11:10:00,116.72,116.73,116.09,116.62,35108.0,115.7952,115.8051,115.1702,115.696,35108.0
2024-11-01 11:15:00,116.62,116.85,116.32,116.4,22977.0,115.696,115.9241,115.3983,115.4777,22977.0
2024-11-01 11:20:00,116.4,117.06,116.31,116.97,30997.0,115.4777,116.1325,115.3884,116.0432,30997.0
2024-11-01 11:25:00,116.95,117.05,116.48,116.6,14177.0,116.0233,116.1225,115.5571,115.6761,14177.0
2024-11-01 11:30:00,116.54,116.59,116.36,116.43,9349.0,115.6166,115.6662,115.438,115.5075,9349.0
2024-11-01 11:35:00,116.47,116.47,116.08,116.08,6851.0,115.5471,115.5471,115.1602,115.1602,6851.0
2024-11-01 11:40:00,116.09,116.11,115.49,115.65,11641.0,115.1702,115.19,114.5749,114.7336,11641.0
2024-11-01 11:45:00,115.54,115.83,115.44,115.65,13222.0,114.6245,114.9122,114.5253,114.7336,13222.0
2024-11-01 11:50:00,115.59,115.83,115.55,115.56,9586.0,114.6741,114.9122,114.6344,114.6444,9586.0
2024-11-01 11:55:00,115.56,115.61,115.44,115.52,3459.0,114.6444,114.694,114.5253,114.6047,3459.0
2024-11-01 12:00:00,115.47,115.58,115.45,115.45,3637.0,114.5551,114.6642,114.5352,114.5352,3637.0
2024-11-01 12:05:00,115.45,115.56,115.36,115.44,11144.0,114.5352,114.6444,114.4459,114.5253,11144.0
2024-11-01 12:10:00,115.5,115.69,115.36,115.51,7379.0,114.5848,114.7733,114.4459,114.5948,7379.0
2024-11-01 12:15:00,115.46,115.47,115.17,115.27,11790.0,114.5451,114.5551,114.2574,114.3567,11790.0
2024-11-01 12:20:00,115.29,115.3,115.05,115.21,10304.0,114.3765,114.3864,114.1384,114.2971,10304.0
2024-11-01 12:25:00,115.19,115.19,114.73,114.82,5656.0,114.2773,114.2773,113.8209,113.9102,5656.0
2024-11-01 12:30:00,114.93,115.36,114.89,115.22,6218.0,114.0193,114.4459,113.9797,114.307,6218.0
2024-11-01 12:35:00,115.29,115.47,115.29,115.3,8421.0,114.3765,114.5551,114.3765,114.3864,8421.0
2024-11-01 12:40:00,115.34,115.37,115.01,115.16,15423.0,114.4261,114.4559,114.0987,114.2475,15423.0
2024-11-01 12:45:00,115.12,115.15,114.61,114.8,16494.0,114.2078,114.2376,113.7019,113.8904,16494.0
2024-11-01 12:50:00,114.71,114.82,114.5,114.51,8182.0,113.8011,113.9102,113.5928,113.6027,8182.0
2024-11-01 12:55:00,114.5,114.67,114.48,114.61,11050.0,113.5928,113.7614,113.5729,113.7019,11050.0
2024-11-01 13:00:00,114.66,114.67,114.35,114.49,11644.0,113.7515,113.7614,113.4439,113.5828,11644.0
2024-11-01 13:05:00,114.53,114.71,114.48,114.57,7898.0,113.6225,113.8011,113.5729,113.6622,7898.0
2024-11-01 13:10:00,114.61,114.72,114.55,114.7,9051.0,113.7019,113.811,113.6424,113.7912,9051.0
2024-11-01 13:15:00,114.67,114.82,114.65,114.72,10760.0,113.7614,113.9102,113.7416,113.811,10760.0
2024-11-01 13:20:00,114.67,114.71,114.38,114.41,10176.0,113.7614,113.8011,113.4737,113.5035,10176.0
2024-11-01 13:25:00,114.48,115.2,114.41,115.2,24167.0,113.5729,114.2872,113.5035,114.2872,24167.0
2024-11-01 13:30:00,115.2,115.33,115.01,115.21,34769.0,114.2872,114.4162,114.0987,114.2971,34769.0
2024-11-01 13:35:00,115.13,115.13,114.88,114.97,19459.0,114.2178,114.2178,113.9697,114.059,19459.0
2024-11-01 13:40:00,114.96,115.13,114.79,114.79,13172.0,114.0491,114.2178,113.8805,113.8805,13172.0
2024-11-01 13:45:00,114.82,115.37,114.78,115.35,20453.0,113.9102,114.4559,113.8705,114.436,20453.0
2024-11-01 13:50:00,115.35,115.41,114.97,115.08,11965.0,114.436,114.4955,114.059,114.1682,11965.0
2024-11-01 13:55:00,115.09,115.31,115.04,115.22,12647.0,114.1781,114.3963,114.1285,114.307,12647.0
2024-11-01 14:00:00,115.28,115.76,115.1,115.76,11770.0,114.3666,114.8428,114.188,114.8428,11770.0
2024-11-01 14:05:00,115.76,115.76,115.42,115.63,11428.0,114.8428,114.8428,114.5055,114.7138,11428.0
2024-11-01 14:10:00,115.8,115.83,115.57,115.68,8725.0,114.8825,114.9122,114.6543,114.7634,8725.0
2024-11-01 14:15:00,115.63,116.11,115.62,115.99,16464.0,114.7138,115.19,114.7039,115.0709,16464.0
2024-11-01 14:20:00,115.99,116.06,115.81,115.96,7522.0,115.0709,115.1404,114.8924,115.0412,7522.0
2024-11-01 14:25:00,115.91,116.2,115.88,116.16,12239.0,114.9916,115.2793,114.9618,115.2396,12239.0
2024-11-01 14:30:00,116.1,116.35,116.04,116.12,9481.0,115.1801,115.4281,115.1206,115.1999,9481.0
2024-11-01 14:35:00,116.12,116.54,116.1,116.48,8171.0,115.1999,115.6166,115.1801,115.5571,8171.0
2024-11-01 14:40:00,116.48,116.83,116.41,116.72,19112.0,115.5571,115.9043,115.4876,115.7952,19112.0
2024-11-01 14:45:00,116.72,116.72,116.48,116.59,9508.0,115.7952,115.7952,115.5571,115.6662,9508.0
2024-11-01 14:50:00,116.66,116.78,116.5,116.59,12446.0,115.7356,115.8547,115.5769,115.6662,12446.0
2024-11-01 14:55:00,116.62,116.92,116.5,116.92,13618.0,115.696,115.9936,115.5769,115.9936,13618.0
2024-11-01 15:00:00,116.82,116.89,116.63,116.67,10402.0,115.8944,115.9638,115.7059,115.7456,10402.0
2024-11-01 15:05:00,116.64,116.71,116.5,116.57,12866.0,115.7158,115.7852,115.5769,115.6464,12866.0
2024-11-01 15:10:00,116.61,116.76,116.45,116.48,19277.0,115.686,115.8348,115.5273,115.5571,19277.0
2024-11-01 15:15:00,116.48,116.57,116.34,116.36,15085.0,115.5571,115.6464,115.4182,115.438,15085.0
2024-11-01 15:20:00,116.36,116.51,116.36,116.37,18434.0,115.438,115.5868,115.438,115.4479,18434.0
2024-11-01 15:25:00,116.41,116.49,116.27,116.47,30672.0,115.4876,115.567,115.3487,115.5471,30672.0
2024-11-01 15:30:00,116.47,116.5,115.96,116.04,22746.0,115.5471,115.5769,115.0412,115.1206,22746.0
2024-11-01 15:35:00,116.0,116.0,115.78,115.79,21720.0,115.0809,115.0809,114.8626,114.8725,21720.0
2024-11-01 15:40:00,115.79,116.09,115.77,115.93,32048.0,114.8725,115.1702,114.8527,115.0114,32048.0
2024-11-01 15:45:00,115.91,116.06,115.9,115.98,35836.0,114.9916,115.1404,114.9817,115.061,35836.0
2024-11-01 15:50:00,115.95,116.06,115.72,116.06,65001.0,115.0313,115.1404,114.8031,115.1404,65001.0
2024-11-01 15:55:00,116.03,116.22,115.9,116.13,221135.0,115.1106,115.2991,114.9817,115.2098,221135.0
2024-11-04 09:30:00,117.07,117.07,115.46,115.73,50754.0,116.1424,116.1424,114.5451,114.813,50754.0
2024-11-04 09:35:00,115.85,115.99,115.34,115.34,14156.0,114.9321,115.0709,114.4261,114.4261,14156.0
2024-11-04 09:40:00,115.29,115.48,114.49,114.64,26151.0,114.3765,114.565,113.5828,113.7316,26151.0
2024-11-04 09:45:00,114.64,114.65,113.82,114.13,34264.0,113.7316,113.7416,112.9181,113.2257,34264.0
2024-11-04 09:50:00,114.13,114.57,114.08,114.51,17566.0,113.2257,113.6622,113.1761,113.6027,17566.0
2024-11-04 09:55:00,114.47,114.68,114.43,114.64,24683.0,113.563,113.7713,113.5233,113.7316,24683.0
2024-11-04 10:00:00,114.72,114.74,113.92,114.03,42987.0,113.811,113.8309,113.0173,113.1265,42987.0
2024-11-04 10:05:00,114.03,114.23,113.9,114.11,28833.0,113.1265,113.3249,112.9975,113.2058,28833.0
2024-11-04 10:10:00,114.12,114.47,114.11,114.46,8572.0,113.2158,113.563,113.2058,113.5531,8572.0
2024-11-04 10:15:00,114.48,114.48,114.27,114.37,21498.0,113.5729,113.5729,113.3646,113.4638,21498.0
2024-11-04 10:20:00,114.38,114.46,114.11,114.46,22555.0,113.4737,113.5531,113.2058,113.5531,22555.0
2024-11-04 10:25:00,114.47,115.26,114.45,115.13,15365.0,113.563,114.3467,113.5432,114.2178,15365.0
2024-11-04 10:30:00,115.14,115.17,114.65,114.68,17651.0,114.2277,114.2574,113.7416,113.7713,17651.0
2024-11-04 10:35:00,114.68,114.68,114.39,114.49,14071.0,113.7713,113.7713,113.4836,113.5828,14071.0
2024-11-04 10:40:00,114.55,114.83,114.36,114.42,15977.0,113.6424,113.9201,113.4539,113.5134,15977.0
2024-11-04 10:45:00,114.41,114.52,114.03,114.52,20130.0,113.5035,113.6126,113.1265,113.6126,20130.0
2024-11-04 10:50:00,114.48,114.8,114.42,114.59,70895.0,113.5729,113.8904,113.5134,113.682,70895.0
2024-11-04 10:55:00,114.6,114.66,114.0,114.1,15335.0,113.692,113.7515,113.0967,113.1959,15335.0
2024-11-04 11:00:00,114.07,114.13,113.9,113.91,18141.0,113.1662,113.2257,112.9975,113.0074,18141.0
2024-11-04 11:05:00,113.94,114.09,113.62,114.04,28569.0,113.0372,113.186,112.7197,113.1364,28569.0
2024-11-04 11:10:00,114.02,114.1,113.96,113.98,24553.0,113.1166,113.1959,113.057,113.0769,24553.0
2024-11-04 11:15:00,114.01,114.1,113.51,113.52,47494.0,113.1066,113.1959,112.6106,112.6205,47494.0
2024-11-04 11:20:00,113.52,113.63,113.48,113.58,13107.0,112.6205,112.7296,112.5808,112.68,13107.0
2024-11-04 11:25:00,113.54,113.64,113.4,113.5,5480.0,112.6404,112.7396,112.5015,112.6007,5480.0
2024-11-04 11:30:00,113.44,113.52,113.11,113.25,25501.0,112.5412,112.6205,112.2138,112.3527,25501.0
2024-11-04 11:35:00,113.24,113.25,113.03,113.16,8071.0,112.3427,112.3527,112.1344,112.2634,8071.0
2024-11-04 11:40:00,113.16,113.16,112.95,113.13,11451.0,112.2634,112.2634,112.055,112.2336,11451.0
2024-11-04 11:45:00,113.2,113.24,113.06,113.2,6501.0,112.3031,112.3427,112.1642,112.3031,6501.0
2024-11-04 11:50:00,113.23,113.3,113.18,113.28,6056.0,112.3328,112.4023,112.2832,112.3824,6056.0
2024-11-04 11:55:00,113.19,113.32,113.18,113.23,7910.0,112.2931,112.4221,112.2832,112.3328,7910.0
2024-11-04 12:00:00,113.26,113.27,113.06,113.2,13962.0,112.3626,112.3725,112.1642,112.3031,13962.0
2024-11-04 12:05:00,113.19,113.21,113.1,113.19,8581.0,112.2931,112.313,112.2038,112.2931,8581.0
2024-11-04 12:10:00,113.18,113.43,113.15,113.26,6324.0,112.2832,112.5312,112.2535,112.3626,6324.0
2024-11-04 12:15:00,113.29,113.36,113.29,113.3,5585.0,112.3923,112.4618,112.3923,112.4023,5585.0
2024-11-04 12:20:00,113.31,113.32,113.16,113.16,3634.0,112.4122,112.4221,112.2634,112.2634,3634.0
2024-11-04 12:25:00,113.18,113.41,113.18,113.35,19165.0,112.2832,112.5114,112.2832,112.4519,19165.0
2024-11-04 12:30:00,113.36,113.46,113.11,113.15,9877.0,112.4618,112.561,112.2138,112.2535,9877.0
2024-11-04 12:35:00,113.18,113.38,113.16,113.38,18325.0,112.2832,112.4816,112.2634,112.4816,18325.0
2024-11-04 12:40:00,113.42,113.65,113.42,113.51,6283.0,112.5213,112.7495,112.5213,112.6106,6283.0
2024-11-04 12:45:00,113.5,113.55,113.42,113.5,5376.0,112.6007,112.6503,112.5213,112.6007,5376.0
2024-11-04 12:50:00,113.45,113.54,113.43,113.54,2362.0,112.5511,112.6404,112.5312,112.6404,2362.0
2024-11-04 12:55:00,113.58,113.66,113.52,113.57,5352.0,112.68,112.7594,112.6205,112.6701,5352.0
2024-11-04 13:00:00,113.53,113.55,113.22,113.22,9788.0,112.6304,112.6503,112.3229,112.3229,9788.0
2024-11-04 13:05:00,113.25,113.34,113.11,113.34,11103.0,112.3527,112.4419,112.2138,112.4419,11103.0
2024-11-04 13:10:00,113.3,113.32,113.22,113.26,5790.0,112.4023,112.4221,112.3229,112.3626,5790.0
2024-11-04 13:15:00,113.24,113.43,113.15,113.43,15455.0,112.3427,112.5312,112.2535,112.5312,15455.0
2024-11-04 13:20:00,113.39,113.43,113.34,113.42,4973.0,112.4915,112.5312,112.4419,112.5213,4973.0
2024-11-04 13:25:00,113.47,113.54,113.43,113.51,7092.0,112.5709,112.6404,112.5312,112.6106,7092.0
2024-11-04 13:30:00,113.52,113.54,113.28,113.37,8803.0,112.6205,112.6404,112.3824,112.4717,8803.0
2024-11-04 13:35:00,113.4,113.5,113.29,113.29,5285.0,112.5015,112.6007,112.3923,112.3923,5285.0
2024-11-04 13:40:00,113.26,113.31,113.25,113.28,4161.0,112.3626,112.4122,112.3527,112.3824,4161.0
2024-11-04 13:45:00,113.28,113.34,113.25,113.25,5364.0,112.3824,112.4419,112.3527,112.3527,5364.0
2024-11-04 13:50:00,113.25,113.51,113.17,113.51,15709.0,112.3527,112.6106,112.2733,112.6106,15709.0
2024-11-04 13:55:00,113.5,113.55,113.32,113.33,7618.0,112.6007,112.6503,112.4221,112.432,7618.0
2024-11-04 14:00:00,113.32,113.33,113.25,113.31,6299.0,112.4221,112.432,112.3527,112.4122,6299.0
2024-11-04 14:05:00,113.28,113.47,113.17,113.38,12107.0,112.3824,112.5709,112.2733,112.4816,12107.0
2024-11-04 14:10:00,113.38,113.73,113.33,113.73,8084.0,112.4816,112.8289,112.432,112.8289,8084.0
2024-11-04 14:15:00,113.7,113.73,113.42,113.42,11276.0,112.7991,112.8289,112.5213,112.5213,11276.0
2024-11-04 14:20:00,113.42,113.42,113.22,113.23,5178.0,112.5213,112.5213,112.3229,112.3328,5178.0
2024-11-04 14:25:00,113.22,113.31,113.17,113.2,6951.0,112.3229,112.4122,112.2733,112.3031,6951.0
2024-11-04 14:30:00,113.2,113.31,113.18,113.29,9845.0,112.3031,112.4122,112.2832,112.3923,9845.0
2024-11-04 14:35:00,113.29,113.35,113.23,113.25,7384.0,112.3923,112.4519,112.3328,112.3527,7384.0
2024-11-04 14:40:00,113.25,113.25,112.97,113.07,42836.0,112.3527,112.3527,112.0749,112.1741,42836.0
2024-11-04 14:45:00,113.04,113.13,112.97,113.06,6108.0,112.1443,112.2336,112.0749,112.1642,6108.0
2024-11-04 14:50:00,113.1,113.23,113.05,113.09,11611.0,112.2038,112.3328,112.1542,112.1939,11611.0
2024-11-04 14:55:00,113.08,113.1,112.96,113.02,17496.0,112.184,112.2038,112.065,112.1245,17496.0
2024-11-04 15:00:00,113.0,113.08,112.74,112.74,27703.0,112.1046,112.184,111.8467,111.8467,27703.0
2024-11-04 15:05:00,112.69,112.75,112.56,112.59,25193.0,111.7971,111.8566,111.6681,111.6979,25193.0
2024-11-04 15:10:00,112.6,112.86,112.44,112.6,136450.0,111.7078,111.9657,111.5491,111.7078,136450.0
2024-11-04 15:15:00,112.6,112.63,112.22,112.47,40896.0,111.7078,111.7376,111.3308,111.5788,40896.0
2024-11-04 15:20:00,112.45,112.45,112.24,112.36,12397.0,111.559,111.559,111.3507,111.4697,12397.0
2024-11-04 15:25:00,112.36,112.67,112.15,112.22,46012.0,111.4697,111.7773,111.2614,111.3308,46012.0
2024-11-04 15:30:00,112.22,112.43,112.22,112.37,17145.0,111.3308,111.5392,111.3308,111.4796,17145.0
2024-11-04 15:35:00,112.34,112.47,112.3,112.31,27468.0,111.4499,111.5788,111.4102,111.4201,27468.0
2024-11-04 15:40:00,112.32,112.44,112.07,112.08,61763.0,111.43,111.5491,111.182,111.1919,61763.0
2024-11-04 15:45:00,112.08,112.4,112.08,112.16,71965.0,111.1919,111.5094,111.1919,111.2713,71965.0
2024-11-04 15:50:00,112.23,112.31,112.05,112.13,121175.0,111.3407,111.4201,111.1622,111.2415,121175.0
2024-11-04 15:55:00,112.13,112.16,111.85,111.9,331137.0,111.2415,111.2713,110.9638,111.0134,331137.0
2024-11-05 09:30:00,112.22,112.22,110.98,110.98,16931.0,111.3308,111.3308,110.1006,110.1006,16931.0
2024-11-05 09:35:00,110.94,111.21,110.63,111.19,7967.0,110.061,110.3288,109.7534,110.309,7967.0
2024-11-05 09:40:00,111.27,111.68,111.26,111.68,4553.0,110.3883,110.7951,110.3784,110.7951,4553.0
2024-11-05 09:45:00,111.62,112.12,111.61,112.12,15321.0,110.7356,111.2316,110.7257,111.2316,15321.0
2024-11-05 09:50:00,112.13,112.15,111.93,111.93,8259.0,111.2415,111.2614,111.0431,111.0431,8259.0
2024-11-05 09:55:00,111.84,112.13,111.81,111.95,9379.0,110.9538,111.2415,110.9241,111.063,9379.0
2024-11-05 10:00:00,112.05,112.52,111.92,112.5,5150.0,111.1622,111.6284,111.0332,111.6086,5150.0
2024-11-05 10:05:00,112.52,112.78,112.37,112.72,9483.0,111.6284,111.8864,111.4796,111.8269,9483.0
2024-11-05 10:10:00,112.7,112.73,112.5,112.68,5488.0,111.807,111.8368,111.6086,111.7872,5488.0
2024-11-05 10:15:00,112.63,112.82,112.54,112.65,7316.0,111.7376,111.9261,111.6483,111.7574,7316.0
2024-11-05 10:20:00,112.66,113.0,112.64,113.0,6272.0,111.7673,112.1046,111.7475,112.1046,6272.0
2024-11-05 10:25:00,113.02,113.08,112.94,113.05,13174.0,112.1245,112.184,112.0451,112.1542,13174.0
2024-11-05 10:30:00,113.08,113.08,112.93,113.01,8245.0,112.184,112.184,112.0352,112.1146,8245.0
2024-11-05 10:35:00,112.98,112.99,112.78,112.86,8347.0,112.0848,112.0947,111.8864,111.9657,8347.0
2024-11-05 10:40:00,112.89,112.93,112.79,112.89,5242.0,111.9955,112.0352,111.8963,111.9955,5242.0
2024-11-05 10:45:00,112.89,113.31,112.89,113.08,8710.0,111.9955,112.4122,111.9955,112.184,8710.0
2024-11-05 10:50:00,113.07,113.18,112.86,112.93,29202.0,112.1741,112.2832,111.9657,112.0352,29202.0
2024-11-05 10:55:00,112.93,113.09,112.88,113.07,7216.0,112.0352,112.1939,111.9856,112.1741,7216.0
2024-11-05 11:00:00,113.11,113.47,113.07,113.33,10835.0,112.2138,112.5709,112.1741,112.432,10835.0
2024-11-05 11:05:00,113.34,113.34,113.2,113.33,4866.0,112.4419,112.4419,112.3031,112.432,4866.0
2024-11-05 11:10:00,113.36,113.4,113.13,113.2,6508.0,112.4618,112.5015,112.2336,112.3031,6508.0
2024-11-05 11:15:00,113.21,113.4,113.16,113.4,9897.0,112.313,112.5015,112.2634,112.5015,9897.0
2024-11-05 11:20:00,113.39,113.39,113.28,113.3,4905.0,112.4915,112.4915,112.3824,112.4023,4905.0
2024-11-05 11:25:00,113.33,113.4,113.3,113.38,5925.0,112.432,112.5015,112.4023,112.4816,5925.0
2024-11-05 11:30:00,113.39,113.41,113.25,113.38,7093.0,112.4915,112.5114,112.3527,112.4816,7093.0
2024-11-05 11:35:00,113.32,113.43,113.32,113.4,4525.0,112.4221,112.5312,112.4221,112.5015,4525.0
2024-11-05 11:40:00,113.43,113.62,113.43,113.59,8718.0,112.5312,112.7197,112.5312,112.69,8718.0
2024-11-05 11:45:00,113.57,113.72,113.57,113.66,6203.0,112.6701,112.8189,112.6701,112.7594,6203.0
2024-11-05 11:50:00,113.68,113.77,113.58,113.77,5366.0,112.7793,112.8685,112.68,112.8685,5366.0
2024-11-05 11:55:00,113.76,113.81,113.74,113.81,3236.0,112.8586,112.9082,112.8388,112.9082,3236.0
2024-11-05 12:00:00,113.81,113.9,113.79,113.89,5257.0,112.9082,112.9975,112.8884,112.9876,5257.0
2024-11-05 12:05:00,113.9,114.01,113.87,113.96,6048.0,112.9975,113.1066,112.9677,113.057,6048.0
2024-11-05 12:10:00,113.96,114.02,113.92,113.96,4113.0,113.057,113.1166,113.0173,113.057,4113.0
2024-11-05 12:15:00,113.98,114.05,113.78,113.92,13654.0,113.0769,113.1463,112.8785,113.0173,13654.0
2024-11-05 12:20:00,113.92,113.93,113.7,113.77,4688.0,113.0173,113.0273,112.7991,112.8685,4688.0
2024-11-05 12:25:00,113.77,113.87,113.71,113.71,4233.0,112.8685,112.9677,112.809,112.809,4233.0
2024-11-05 12:30:00,113.73,113.73,113.64,113.67,3068.0,112.8289,112.8289,112.7396,112.7693,3068.0
2024-11-05 12:35:00,113.69,113.87,113.67,113.8,5112.0,112.7892,112.9677,112.7693,112.8983,5112.0
2024-11-05 12:40:00,113.79,113.83,113.77,113.77,1859.0,112.8884,112.9281,112.8685,112.8685,1859.0
2024-11-05 12:45:00,113.77,114.02,113.77,114.02,11840.0,112.8685,113.1166,112.8685,113.1166,11840.0
2024-11-05 12:50:00,114.0,114.01,113.94,113.99,3402.0,113.0967,113.1066,113.0372,113.0868,3402.0
2024-11-05 12:55:00,113.99,114.0,113.88,113.91,5376.0,113.0868,113.0967,112.9777,113.0074,5376.0
2024-11-05 13:00:00,113.9,113.9,113.78,113.82,6624.0,112.9975,112.9975,112.8785,112.9181,6624.0
2024-11-05 13:05:00,113.82,113.82,113.72,113.72,3622.0,112.9181,112.9181,112.8189,112.8189,3622.0
2024-11-05 13:10:00,113.71,113.77,113.58,113.58,6941.0,112.809,112.8685,112.68,112.68,6941.0
2024-11-05 13:15:00,113.58,113.66,113.49,113.53,5458.0,112.68,112.7594,112.5908,112.6304,5458.0
2024-11-05 13:20:00,113.53,113.55,113.5,113.52,3478.0,112.6304,112.6503,112.6007,112.6205,3478.0
2024-11-05 13:25:00,113.5,113.51,113.42,113.51,3668.0,112.6007,112.6106,112.5213,112.6106,3668.0
2024-11-05 13:30:00,113.52,113.6,113.47,113.6,7619.0,112.6205,112.6999,112.5709,112.6999,7619.0
2024-11-05 13:35:00,113.61,113.73,113.6,113.7,2643.0,112.7098,112.8289,112.6999,112.7991,2643.0
2024-11-05 13:40:00,113.77,113.84,113.73,113.76,5012.0,112.8685,112.938,112.8289,112.8586,5012.0
2024-11-05 13:45:00,113.75,113.78,113.58,113.64,3157.0,112.8487,112.8785,112.68,112.7396,3157.0
2024-11-05 13:50:00,113.64,113.67,113.56,113.63,2937.0,112.7396,112.7693,112.6602,112.7296,2937.0
2024-11-05 13:55:00,113.63,113.73,113.63,113.71,2511.0,112.7296,112.8289,112.7296,112.809,2511.0
2024-11-05 14:00:00,113.7,113.87,113.65,113.68,45090.0,112.7991,112.9677,112.7495,112.7793,45090.0
2024-11-05 14:05:00,113.7,113.75,113.59,113.75,3021.0,112.7991,112.8487,112.69,112.8487,3021.0
2024-11-05 14:10:00,113.78,113.88,113.77,113.78,5351.0,112.8785,112.9777,112.8685,112.8785,5351.0
2024-11-05 14:15:00,113.78,113.78,113.7,113.7,1931.0,112.8785,112.8785,112.7991,112.7991,1931.0
2024-11-05 14:20:00,113.67,113.73,113.6,113.71,3366.0,112.7693,112.8289,112.6999,112.809,3366.0
2024-11-05 14:25:00,113.72,113.79,113.69,113.72,6671.0,112.8189,112.8884,112.7892,112.8189,6671.0
2024-11-05 14:30:00,113.71,113.76,113.71,113.73,3770.0,112.809,112.8586,112.809,112.8289,3770.0
2024-11-05 14:35:00,113.75,113.81,113.75,113.78,2693.0,112.8487,112.9082,112.8487,112.8785,2693.0
2024-11-05 14:40:00,113.73,113.76,113.69,113.71,3110.0,112.8289,112.8586,112.7892,112.809,3110.0
2024-11-05 14:45:00,113.69,113.74,113.65,113.66,2313.0,112.7892,112.8388,112.7495,112.7594,2313.0
2024-11-05 14:50:00,113.66,113.66,113.56,113.63,4220.0,112.7594,112.7594,112.6602,112.7296,4220.0
2024-11-05 14:55:00,113.62,113.78,113.61,113.78,7265.0,112.7197,112.8785,112.7098,112.8785,7265.0
2024-11-05 15:00:00,113.8,113.8,113.66,113.71,4427.0,112.8983,112.8983,112.7594,112.809,4427.0
2024-11-05 15:05:00,113.71,113.79,113.66,113.69,3880.0,112.809,112.8884,112.7594,112.7892,3880.0
2024-11-05 15:10:00,113.68,113.74,113.58,113.61,4136.0,112.7793,112.8388,112.68,112.7098,4136.0
2024-11-05 15:15:00,113.57,113.57,113.24,113.24,6784.0,112.6701,112.6701,112.3427,112.3427,6784.0
2024-11-05 15:20:00,113.25,113.29,113.19,113.19,3519.0,112.3527,112.3923,112.2931,112.2931,3519.0
2024-11-05 15:25:00,113.06,113.12,113.0,113.12,7227.0,112.1642,112.2237,112.1046,112.2237,7227.0
2024-11-05 15:30:00,113.12,113.29,113.1,113.19,8616.0,112.2237,112.3923,112.2038,112.2931,8616.0
2024-11-05 15:35:00,113.15,113.23,113.05,113.16,11968.0,112.2535,112.3328,112.1542,112.2634,11968.0
2024-11-05 15:40:00,113.15,113.3,113.13,113.28,8208.0,112.2535,112.4023,112.2336,112.3824,8208.0
2024-11-05 15:45:00,113.31,113.31,113.14,113.14,16645.0,112.4122,112.4122,112.2435,112.2435,16645.0
2024-11-05 15:50:00,113.08,113.13,112.96,113.12,15134.0,112.184,112.2336,112.065,112.2237,15134.0
2024-11-05 15:55:00,113.1,113.32,113.05,113.18,107599.0,112.2038,112.4221,112.1542,112.2832,107599.0
2024-11-06 09:30:00,116.1,116.41,115.36,116.38,26610.0,115.1801,115.4876,114.4459,115.4579,26610.0
2024-11-06 09:35:00,116.23,116.54,115.68,115.87,20156.0,115.309,115.6166,114.7634,114.9519,20156.0
2024-11-06 09:40:00,115.88,116.09,114.51,114.95,9051.0,114.9618,115.1702,113.6027,114.0392,9051.0
2024-11-06 09:45:00,114.83,115.09,114.03,114.17,21586.0,113.9201,114.1781,113.1265,113.2654,21586.0
2024-11-06 09:50:00,114.09,114.43,113.65,114.11,16566.0,113.186,113.5233,112.7495,113.2058,16566.0
2024-11-06 09:55:00,114.0,114.3,113.87,114.3,11105.0,113.0967,113.3943,112.9677,113.3943,11105.0
2024-11-06 10:00:00,114.43,115.18,114.26,115.18,5555.0,113.5233,114.2674,113.3547,114.2674,5555.0
2024-11-06 10:05:00,115.19,115.19,114.22,114.28,7433.0,114.2773,114.2773,113.315,113.3745,7433.0
2024-11-06 10:10:00,114.28,114.46,114.01,114.44,5815.0,113.3745,113.5531,113.1066,113.5332,5815.0
2024-11-06 10:15:00,114.55,114.72,114.42,114.7,6974.0,113.6424,113.811,113.5134,113.7912,6974.0
2024-11-06 10:20:00,114.82,114.98,114.63,114.73,8724.0,113.9102,114.069,113.7217,113.8209,8724.0
2024-11-06 10:25:00,114.73,115.33,114.52,114.79,10214.0,113.8209,114.4162,113.6126,113.8805,10214.0
2024-11-06 10:30:00,114.87,115.04,114.59,114.72,4638.0,113.9598,114.1285,113.682,113.811,4638.0
2024-11-06 10:35:00,114.72,115.0,114.63,114.98,7656.0,113.811,114.0888,113.7217,114.069,7656.0
2024-11-06 10:40:00,114.95,115.17,114.9,115.04,4856.0,114.0392,114.2574,113.9896,114.1285,4856.0
2024-11-06 10:45:00,115.03,115.18,114.89,114.9,5614.0,114.1186,114.2674,113.9797,113.9896,5614.0
2024-11-06 10:50:00,114.89,114.89,114.26,114.47,5620.0,113.9797,113.9797,113.3547,113.563,5620.0
2024-11-06 10:55:00,114.52,114.58,114.2,114.2,3595.0,113.6126,113.6721,113.2951,113.2951,3595.0
2024-11-06 11:00:00,114.14,114.34,114.13,114.19,6183.0,113.2356,113.434,113.2257,113.2852,6183.0
2024-11-06 11:05:00,114.25,114.51,114.25,114.44,6281.0,113.3447,113.6027,113.3447,113.5332,6281.0
2024-11-06 11:10:00,114.45,114.81,114.21,114.81,7423.0,113.5432,113.9003,113.3051,113.9003,7423.0
2024-11-06 11:15:00,114.87,114.95,114.55,114.66,16283.0,113.9598,114.0392,113.6424,113.7515,16283.0
2024-11-06 11:20:00,114.65,114.8,114.52,114.56,5317.0,113.7416,113.8904,113.6126,113.6523,5317.0
2024-11-06 11:25:00,114.56,114.85,114.53,114.76,7452.0,113.6523,113.94,113.6225,113.8507,7452.0
2024-11-06 11:30:00,114.83,114.95,114.66,114.72,4079.0,113.9201,114.0392,113.7515,113.811,4079.0
2024-11-06 11:35:00,114.7,114.7,114.37,114.38,4660.0,113.7912,113.7912,113.4638,113.4737,4660.0
2024-11-06 11:40:00,114.38,114.42,114.3,114.33,3006.0,113.4737,113.5134,113.3943,113.4241,3006.0
2024-11-06 11:45:00,114.37,114.48,114.33,114.36,9308.0,113.4638,113.5729,113.4241,113.4539,9308.0
2024-11-06 11:50:00,114.35,114.45,114.27,114.31,8193.0,113.4439,113.5432,113.3646,113.4043,8193.0
2024-11-06 11:55:00,114.44,114.5,114.28,114.42,6907.0,113.5332,113.5928,113.3745,113.5134,6907.0
2024-11-06 12:00:00,114.5,114.58,114.4,114.41,6180.0,113.5928,113.6721,113.4935,113.5035,6180.0
2024-11-06 12:05:00,114.34,114.41,114.19,114.19,5540.0,113.434,113.5035,113.2852,113.2852,5540.0
2024-11-06 12:10:00,114.21,114.38,114.13,114.35,7526.0,113.3051,113.4737,113.2257,113.4439,7526.0
2024-11-06 12:15:00,114.39,114.59,114.33,114.46,4325.0,113.4836,113.682,113.4241,113.5531,4325.0
2024-11-06 12:20:00,114.46,114.51,114.41,114.48,7762.0,113.5531,113.6027,113.5035,113.5729,7762.0
2024-11-06 12:25:00,114.46,114.7,114.43,114.68,6618.0,113.5531,113.7912,113.5233,113.7713,6618.0
2024-11-06 12:30:00,114.66,114.78,114.62,114.62,7367.0,113.7515,113.8705,113.7118,113.7118,7367.0
2024-11-06 12:35:00,114.62,114.77,114.6,114.7,4538.0,113.7118,113.8606,113.692,113.7912,4538.0
2024-11-06 12:40:00,114.72,114.84,114.65,114.7,3605.0,113.811,113.9301,113.7416,113.7912,3605.0
2024-11-06 12:45:00,114.7,114.81,114.69,114.73,2462.0,113.7912,113.9003,113.7812,113.8209,2462.0
2024-11-06 12:50:00,114.72,114.8,114.53,114.53,19481.0,113.811,113.8904,113.6225,113.6225,19481.0
2024-11-06 12:55:00,114.53,114.84,114.37,114.82,15072.0,113.6225,113.9301,113.4638,113.9102,15072.0
2024-11-06 13:00:00,114.82,115.16,114.82,115.0,8919.0,113.9102,114.2475,113.9102,114.0888,8919.0
2024-11-06 13:05:00,115.03,115.33,115.03,115.33,4040.0,114.1186,114.4162,114.1186,114.4162,4040.0
2024-11-06 13:10:00,115.31,115.42,115.15,115.39,10622.0,114.3963,114.5055,114.2376,114.4757,10622.0
2024-11-06 13:15:00,115.39,115.66,115.38,115.54,11778.0,114.4757,114.7436,114.4658,114.6245,11778.0
2024-11-06 13:20:00,115.57,115.57,115.31,115.5,9007.0,114.6543,114.6543,114.3963,114.5848,9007.0
2024-11-06 13:25:00,115.52,115.52,115.22,115.29,9132.0,114.6047,114.6047,114.307,114.3765,9132.0
2024-11-06 13:30:00,115.23,115.68,115.22,115.64,5010.0,114.317,114.7634,114.307,114.7237,5010.0
2024-11-06 13:35:00,115.64,115.65,115.44,115.44,6511.0,114.7237,114.7336,114.5253,114.5253,6511.0
2024-11-06 13:40:00,115.43,115.58,115.43,115.48,5826.0,114.5154,114.6642,114.5154,114.565,5826.0
2024-11-06 13:45:00,115.51,115.66,115.38,115.4,6362.0,114.5948,114.7436,114.4658,114.4856,6362.0
2024-11-06 13:50:00,115.4,115.46,115.23,115.25,8777.0,114.4856,114.5451,114.317,114.3368,8777.0
2024-11-06 13:55:00,115.22,115.54,115.22,115.53,8372.0,114.307,114.6245,114.307,114.6146,8372.0
2024-11-06 14:00:00,115.54,115.58,115.33,115.33,7882.0,114.6245,114.6642,114.4162,114.4162,7882.0
2024-11-06 14:05:00,115.29,115.53,115.29,115.35,23187.0,114.3765,114.6146,114.3765,114.436,23187.0
2024-11-06 14:10:00,115.33,115.4,115.22,115.3,12953.0,114.4162,114.4856,114.307,114.3864,12953.0
2024-11-06 14:15:00,115.3,115.37,115.26,115.32,6969.0,114.3864,114.4559,114.3467,114.4063,6969.0
2024-11-06 14:20:00,115.32,115.4,115.29,115.38,9300.0,114.4063,114.4856,114.3765,114.4658,9300.0
2024-11-06 14:25:00,115.38,115.52,115.3,115.3,7857.0,114.4658,114.6047,114.3864,114.3864,7857.0
2024-11-06 14:30:00,115.3,115.39,115.26,115.28,8162.0,114.3864,114.4757,114.3467,114.3666,8162.0
2024-11-06 14:35:00,115.3,115.44,115.3,115.37,6370.0,114.3864,114.5253,114.3864,114.4559,6370.0
2024-11-06 14:40:00,115.37,115.53,115.27,115.52,8344.0,114.4559,114.6146,114.3567,114.6047,8344.0
2024-11-06 14:45:00,115.5,115.69,115.43,115.56,8569.0,114.5848,114.7733,114.5154,114.6444,8569.0
2024-11-06 14:50:00,115.52,115.52,115.27,115.41,5146.0,114.6047,114.6047,114.3567,114.4955,5146.0
2024-11-06 14:55:00,115.42,115.42,115.3,115.41,7120.0,114.5055,114.5055,114.3864,114.4955,7120.0
2024-11-06 15:00:00,115.39,115.53,115.37,115.42,7816.0,114.4757,114.6146,114.4559,114.5055,7816.0
2024-11-06 15:05:00,115.42,115.67,115.38,115.66,9914.0,114.5055,114.7535,114.4658,114.7436,9914.0
2024-11-06 15:10:00,115.65,115.65,115.45,115.61,8289.0,114.7336,114.7336,114.5352,114.694,8289.0
2024-11-06 15:15:00,115.61,115.84,115.61,115.74,13595.0,114.694,114.9221,114.694,114.8229,13595.0
2024-11-06 15:20:00,115.74,115.81,115.7,115.75,9881.0,114.8229,114.8924,114.7832,114.8328,9881.0
2024-11-06 15:25:00,115.78,115.8,115.67,115.69,6865.0,114.8626,114.8825,114.7535,114.7733,6865.0
2024-11-06 15:30:00,115.73,115.84,115.71,115.84,9675.0,114.813,114.9221,114.7932,114.9221,9675.0
2024-11-06 15:35:00,115.84,115.88,115.62,115.65,27453.0,114.9221,114.9618,114.7039,114.7336,27453.0
2024-11-06 15:40:00,115.67,115.8,115.67,115.69,14548.0,114.7535,114.8825,114.7535,114.7733,14548.0
2024-11-06 15:45:00,115.7,115.88,115.68,115.78,22466.0,114.7832,114.9618,114.7634,114.8626,22466.0
2024-11-06 15:50:00,115.8,115.85,115.44,115.72,39903.0,114.8825,114.9321,114.5253,114.8031,39903.0
2024-11-06 15:55:00,115.72,115.76,115.42,115.59,121195.0,114.8031,114.8428,114.5055,114.6741,121195.0
2024-11-07 09:30:00,116.08,118.54,116.0,118.19,70141.0,115.1602,117.6007,115.0809,117.2535,70141.0
2024-11-07 09:35:00,118.19,118.3,117.52,117.79,20441.0,117.2535,117.3626,116.5888,116.8567,20441.0
2024-11-07 09:40:00,117.7,118.05,117.34,117.55,21488.0,116.7674,117.1146,116.4103,116.6186,21488.0
2024-11-07 09:45:00,117.58,117.74,117.26,117.58,5529.0,116.6483,116.8071,116.3309,116.6483,5529.0
2024-11-07 09:50:00,117.45,117.7,117.16,117.64,21580.0,116.5194,116.7674,116.2317,116.7079,21580.0
2024-11-07 09:55:00,117.65,118.47,117.65,118.0,23549.0,116.7178,117.5313,116.7178,117.065,23549.0
2024-11-07 10:00:00,118.06,118.65,117.94,118.01,31990.0,117.1245,117.7099,117.0055,117.0749,31990.0
2024-11-07 10:05:00,118.09,118.58,118.01,118.52,18957.0,117.1543,117.6404,117.0749,117.5809,18957.0
2024-11-07 10:10:00,118.45,118.73,118.12,118.73,31202.0,117.5115,117.7892,117.1841,117.7892,31202.0
2024-11-07 10:15:00,118.75,119.49,118.49,119.49,29185.0,117.8091,118.5432,117.5511,118.5432,29185.0
2024-11-07 10:20:00,119.4,119.41,119.06,119.21,34135.0,118.4539,118.4638,118.1166,118.2654,34135.0
2024-11-07 10:25:00,119.22,119.58,119.13,119.44,60580.0,118.2754,118.6325,118.1861,118.4936,60580.0
2024-11-07 10:30:00,119.39,119.41,118.73,119.03,63067.0,118.444,118.4638,117.7892,118.0869,63067.0
2024-11-07 10:35:00,119.05,119.11,118.73,119.04,14361.0,118.1067,118.1662,117.7892,118.0968,14361.0
2024-11-07 10:40:00,119.04,119.2,118.8,118.8,14209.0,118.0968,118.2555,117.8587,117.8587,14209.0
2024-11-07 10:45:00,118.84,119.26,118.73,118.91,96744.0,117.8984,118.315,117.7892,117.9678,96744.0
2024-11-07 10:50:00,118.83,119.19,118.74,118.91,14162.0,117.8884,118.2456,117.7992,117.9678,14162.0
2024-11-07 10:55:00,118.78,118.82,118.42,118.52,8702.0,117.8388,117.8785,117.4817,117.5809,8702.0
2024-11-07 11:00:00,118.45,118.72,118.45,118.67,6101.0,117.5115,117.7793,117.5115,117.7297,6101.0
2024-11-07 11:05:00,118.69,118.71,118.51,118.69,11722.0,117.7496,117.7694,117.571,117.7496,11722.0
2024-11-07 11:10:00,118.57,118.6,118.38,118.51,6049.0,117.6305,117.6603,117.442,117.571,6049.0
2024-11-07 11:15:00,118.56,118.74,118.39,118.72,19918.0,117.6206,117.7992,117.4519,117.7793,19918.0
2024-11-07 11:20:00,118.72,118.82,118.61,118.69,7804.0,117.7793,117.8785,117.6702,117.7496,7804.0
2024-11-07 11:25:00,118.68,118.72,118.47,118.55,7854.0,117.7396,117.7793,117.5313,117.6107,7854.0
2024-11-07 11:30:00,118.51,118.57,118.4,118.48,8951.0,117.571,117.6305,117.4619,117.5412,8951.0
2024-11-07 11:35:00,118.48,118.73,118.47,118.73,9861.0,117.5412,117.7892,117.5313,117.7892,9861.0
2024-11-07 11:40:00,118.71,118.82,118.62,118.71,6554.0,117.7694,117.8785,117.6801,117.7694,6554.0
2024-11-07 11:45:00,118.71,118.86,118.7,118.86,6747.0,117.7694,117.9182,117.7595,117.9182,6747.0
2024-11-07 11:50:00,118.79,118.83,118.42,118.52,7139.0,117.8488,117.8884,117.4817,117.5809,7139.0
2024-11-07 11:55:00,118.56,118.73,118.52,118.73,5146.0,117.6206,117.7892,117.5809,117.7892,5146.0
2024-11-07 12:00:00,118.73,119.04,118.73,119.04,7630.0,117.7892,118.0968,117.7892,118.0968,7630.0
2024-11-07 12:05:00,119.02,119.18,118.98,119.1,13831.0,118.0769,118.2357,118.0373,118.1563,13831.0
2024-11-07 12:10:00,119.13,119.15,118.86,118.88,11551.0,118.1861,118.2059,117.9182,117.938,11551.0
2024-11-07 12:15:00,118.88,118.97,118.67,118.67,9458.0,117.938,118.0273,117.7297,117.7297,9458.0
2024-11-07 12:20:00,118.78,119.18,118.75,119.14,4925.0,117.8388,118.2357,117.8091,118.196,4925.0
2024-11-07 12:25:00,119.14,119.18,118.88,118.92,8460.0,118.196,118.2357,117.938,117.9777,8460.0
2024-11-07 12:30:00,118.93,118.98,118.74,118.75,4598.0,117.9877,118.0373,117.7992,117.8091,4598.0
2024-11-07 12:35:00,118.75,118.84,118.72,118.84,5121.0,117.8091,117.8984,117.7793,117.8984,5121.0
2024-11-07 12:40:00,118.81,118.88,118.61,118.69,4852.0,117.8686,117.938,117.6702,117.7496,4852.0
2024-11-07 12:45:00,118.69,118.83,118.68,118.77,3806.0,117.7496,117.8884,117.7396,117.8289,3806.0
2024-11-07 12:50:00,118.75,118.8,118.65,118.74,5036.0,117.8091,117.8587,117.7099,117.7992,5036.0
2024-11-07 12:55:00,118.71,118.72,118.61,118.63,3667.0,117.7694,117.7793,117.6702,117.69,3667.0
2024-11-07 13:00:00,118.62,118.74,118.47,118.48,6125.0,117.6801,117.7992,117.5313,117.5412,6125.0
2024-11-07 13:05:00,118.48,118.58,118.43,118.55,5936.0,117.5412,117.6404,117.4916,117.6107,5936.0
2024-11-07 13:10:00,118.54,118.58,118.5,118.5,3118.0,117.6007,117.6404,117.5611,117.5611,3118.0
2024-11-07 13:15:00,118.53,118.72,118.53,118.68,6614.0,117.5908,117.7793,117.5908,117.7396,6614.0
2024-11-07 13:20:00,118.7,118.72,118.55,118.66,5809.0,117.7595,117.7793,117.6107,117.7198,5809.0
2024-11-07 13:25:00,118.65,118.82,118.59,118.65,4391.0,117.7099,117.8785,117.6503,117.7099,4391.0
2024-11-07 13:30:00,118.65,118.65,118.44,118.48,8759.0,117.7099,117.7099,117.5015,117.5412,8759.0
2024-11-07 13:35:00,118.52,118.71,118.48,118.7,8469.0,117.5809,117.7694,117.5412,117.7595,8469.0
2024-11-07 13:40:00,118.66,118.83,118.62,118.8,9360.0,117.7198,117.8884,117.6801,117.8587,9360.0
2024-11-07 13:45:00,118.79,118.83,118.55,118.6,51279.0,117.8488,117.8884,117.6107,117.6603,51279.0
2024-11-07 13:50:00,118.57,118.6,118.39,118.57,13934.0,117.6305,117.6603,117.4519,117.6305,13934.0
2024-11-07 13:55:00,118.59,118.59,118.39,118.5,5305.0,117.6503,117.6503,117.4519,117.5611,5305.0
2024-11-07 14:00:00,118.45,118.55,118.37,118.41,8584.0,117.5115,117.6107,117.4321,117.4718,8584.0
2024-11-07 14:05:00,118.34,118.43,118.24,118.25,22189.0,117.4023,117.4916,117.3031,117.313,22189.0
2024-11-07 14:10:00,118.22,118.24,118.08,118.18,24685.0,117.2833,117.3031,117.1444,117.2436,24685.0
2024-11-07 14:15:00,118.08,118.31,118.08,118.23,4699.0,117.1444,117.3726,117.1444,117.2932,4699.0
2024-11-07 14:20:00,118.2,118.22,117.97,118.02,13959.0,117.2634,117.2833,117.0353,117.0849,13959.0
2024-11-07 14:25:00,118.01,118.06,117.94,117.94,4803.0,117.0749,117.1245,117.0055,117.0055,4803.0
2024-11-07 14:30:00,117.95,118.03,117.87,117.95,8160.0,117.0154,117.0948,116.9361,117.0154,8160.0
2024-11-07 14:35:00,117.96,118.09,117.85,118.02,14871.0,117.0253,117.1543,116.9162,117.0849,14871.0
2024-11-07 14:40:00,118.04,118.13,117.96,118.01,13700.0,117.1047,117.194,117.0253,117.0749,13700.0
2024-11-07 14:45:00,117.99,118.2,117.93,118.2,11131.0,117.0551,117.2634,116.9956,117.2634,11131.0
2024-11-07 14:50:00,118.23,118.27,117.95,118.05,6838.0,117.2932,117.3329,117.0154,117.1146,6838.0
2024-11-07 14:55:00,118.06,118.07,117.85,118.02,6418.0,117.1245,117.1345,116.9162,117.0849,6418.0
2024-11-07 15:00:00,117.98,118.2,117.95,118.13,14258.0,117.0452,117.2634,117.0154,117.194,14258.0
2024-11-07 15:05:00,118.05,118.15,117.86,117.96,13164.0,117.1146,117.2138,116.9261,117.0253,13164.0
2024-11-07 15:10:00,117.97,118.31,117.93,118.27,13195.0,117.0353,117.3726,116.9956,117.3329,13195.0
2024-11-07 15:15:00,118.27,118.5,118.26,118.42,17898.0,117.3329,117.5611,117.323,117.4817,17898.0
2024-11-07 15:20:00,118.43,118.5,118.15,118.24,12857.0,117.4916,117.5611,117.2138,117.3031,12857.0
2024-11-07 15:25:00,118.26,118.4,118.24,118.37,11639.0,117.323,117.4619,117.3031,117.4321,11639.0
2024-11-07 15:30:00,118.39,118.47,118.29,118.46,14158.0,117.4519,117.5313,117.3527,117.5214,14158.0
2024-11-07 15:35:00,118.44,118.54,118.27,118.28,19312.0,117.5015,117.6007,117.3329,117.3428,19312.0
2024-11-07 15:40:00,118.27,118.48,118.26,118.48,27101.0,117.3329,117.5412,117.323,117.5412,27101.0
2024-11-07 15:45:00,118.45,118.65,118.43,118.58,41830.0,117.5115,117.7099,117.4916,117.6404,41830.0
2024-11-07 15:50:00,118.57,118.58,118.33,118.42,65055.0,117.6305,117.6404,117.3924,117.4817,65055.0
2024-11-07 15:55:00,118.4,118.51,118.18,118.22,200098.0,117.4619,117.571,117.2436,117.2833,200098.0
2024-11-08 09:30:00,118.56,118.62,117.82,118.49,16099.0,117.6206,117.6801,116.8864,117.5511,16099.0
2024-11-08 09:35:00,118.6,119.72,118.6,119.72,8083.0,117.6603,118.7714,117.6603,118.7714,8083.0
2024-11-08 09:40:00,119.71,119.71,119.2,119.54,15239.0,118.7615,118.7615,118.2555,118.5928,15239.0
2024-11-08 09:45:00,119.55,119.73,119.37,119.38,18505.0,118.6027,118.7813,118.4242,118.4341,18505.0
2024-11-08 09:50:00,119.33,119.88,119.31,119.87,17317.0,118.3845,118.9301,118.3646,118.9202,17317.0
2024-11-08 09:55:00,119.79,120.25,119.64,120.17,32181.0,118.8408,119.2972,118.692,119.2178,32181.0
2024-11-08 10:00:00,120.02,120.43,119.98,120.09,41498.0,119.069,119.4758,119.0293,119.1385,41498.0
2024-11-08 10:05:00,120.09,120.51,119.92,120.28,21563.0,119.1385,119.5551,118.9698,119.327,21563.0
2024-11-08 10:10:00,120.17,120.68,120.13,120.68,23835.0,119.2178,119.7238,119.1781,119.7238,23835.0
2024-11-08 10:15:00,120.68,120.86,120.45,120.48,12058.0,119.7238,119.9024,119.4956,119.5254,12058.0
2024-11-08 10:20:00,120.55,121.0,120.55,120.98,24434.0,119.5948,120.0413,119.5948,120.0214,24434.0
2024-11-08 10:25:00,120.92,121.25,120.82,121.01,27941.0,119.9619,120.2893,119.8627,120.0512,27941.0
2024-11-08 10:30:00,121.01,121.03,120.75,120.87,20005.0,120.0512,120.071,119.7932,119.9123,20005.0
2024-11-08 10:35:00,120.88,121.15,120.84,121.07,15790.0,119.9222,120.1901,119.8825,120.1107,15790.0
2024-11-08 10:40:00,121.02,121.16,120.87,121.14,18914.0,120.0611,120.2,119.9123,120.1801,18914.0
2024-11-08 10:45:00,121.14,121.28,121.01,121.28,22954.0,120.1801,120.319,120.0512,120.319,22954.0
2024-11-08 10:50:00,121.25,121.67,121.25,121.52,18484.0,120.2893,120.7059,120.2893,120.5571,18484.0
2024-11-08 10:55:00,121.58,121.79,121.48,121.53,13717.0,120.6167,120.825,120.5174,120.5671,13717.0
2024-11-08 11:00:00,121.5,121.53,121.3,121.34,17664.0,120.5373,120.5671,120.3389,120.3786,17664.0
2024-11-08 11:05:00,121.34,121.43,121.19,121.33,17196.0,120.3786,120.4678,120.2297,120.3686,17196.0
2024-11-08 11:10:00,121.42,121.6,121.41,121.57,11274.0,120.4579,120.6365,120.448,120.6067,11274.0
2024-11-08 11:15:00,121.56,121.61,121.07,121.11,29749.0,120.5968,120.6464,120.1107,120.1504,29749.0
2024-11-08 11:20:00,121.1,121.13,120.98,121.08,6707.0,120.1405,120.1702,120.0214,120.1206,6707.0
2024-11-08 11:25:00,121.09,121.18,121.01,121.15,8573.0,120.1305,120.2198,120.0512,120.1901,8573.0
2024-11-08 11:30:00,121.13,121.27,121.09,121.24,9040.0,120.1702,120.3091,120.1305,120.2793,9040.0
2024-11-08 11:35:00,121.23,121.24,121.11,121.11,4756.0,120.2694,120.2793,120.1504,120.1504,4756.0
2024-11-08 11:40:00,121.14,121.26,121.06,121.21,8514.0,120.1801,120.2992,120.1008,120.2496,8514.0
2024-11-08 11:45:00,121.16,121.25,121.15,121.22,6477.0,120.2,120.2893,120.1901,120.2595,6477.0
2024-11-08 11:50:00,121.23,121.24,120.98,121.03,10508.0,120.2694,120.2793,120.0214,120.071,10508.0
2024-11-08 11:55:00,121.0,121.04,120.87,121.03,6558.0,120.0413,120.0809,119.9123,120.071,6558.0
2024-11-08 12:00:00,121.03,121.12,120.95,120.99,7992.0,120.071,120.1603,119.9916,120.0313,7992.0
2024-11-08 12:05:00,120.98,121.08,120.98,121.02,2928.0,120.0214,120.1206,120.0214,120.0611,2928.0
2024-11-08 12:10:00,121.04,121.04,120.82,120.85,6481.0,120.0809,120.0809,119.8627,119.8924,6481.0
2024-11-08 12:15:00,120.83,120.97,120.81,120.94,6111.0,119.8726,120.0115,119.8528,119.9817,6111.0
2024-11-08 12:20:00,120.95,121.02,120.93,120.98,3353.0,119.9916,120.0611,119.9718,120.0214,3353.0
2024-11-08 12:25:00,120.99,120.99,120.87,120.91,3857.0,120.0313,120.0313,119.9123,119.952,3857.0
2024-11-08 12:30:00,120.9,121.05,120.9,120.96,3103.0,119.942,120.0909,119.942,120.0016,3103.0
2024-11-08 12:35:00,120.99,120.99,120.79,120.79,4413.0,120.0313,120.0313,119.8329,119.8329,4413.0
2024-11-08 12:40:00,120.73,120.73,120.61,120.73,4011.0,119.7734,119.7734,119.6543,119.7734,4011.0
2024-11-08 12:45:00,120.74,120.88,120.74,120.82,4521.0,119.7833,119.9222,119.7833,119.8627,4521.0
2024-11-08 12:50:00,120.83,121.15,120.81,121.06,6416.0,119.8726,120.1901,119.8528,120.1008,6416.0
2024-11-08 12:55:00,121.11,121.13,120.98,121.06,4872.0,120.1504,120.1702,120.0214,120.1008,4872.0
2024-11-08 13:00:00,121.05,121.05,120.95,121.02,3770.0,120.0909,120.0909,119.9916,120.0611,3770.0
2024-11-08 13:05:00,121.01,121.06,120.9,121.02,4464.0,120.0512,120.1008,119.942,120.0611,4464.0
2024-11-08 13:10:00,121.02,121.03,120.94,120.99,2850.0,120.0611,120.071,119.9817,120.0313,2850.0
2024-11-08 13:15:00,120.97,121.09,120.97,121.09,5121.0,120.0115,120.1305,120.0115,120.1305,5121.0
2024-11-08 13:20:00,121.07,121.18,121.05,121.08,5545.0,120.1107,120.2198,120.0909,120.1206,5545.0
2024-11-08 13:25:00,121.09,121.14,121.0,121.0,9269.0,120.1305,120.1801,120.0413,120.0413,9269.0
2024-11-08 13:30:00,120.98,121.07,120.98,120.99,2889.0,120.0214,120.1107,120.0214,120.0313,2889.0
2024-11-08 13:35:00,120.99,121.07,120.96,121.06,10482.0,120.0313,120.1107,120.0016,120.1008,10482.0
2024-11-08 13:40:00,121.08,121.13,121.08,121.13,6381.0,120.1206,120.1702,120.1206,120.1702,6381.0
2024-11-08 13:45:00,121.16,121.25,121.14,121.23,22697.0,120.2,120.2893,120.1801,120.2694,22697.0
2024-11-08 13:50:00,121.23,121.48,121.23,121.38,16829.0,120.2694,120.5174,120.2694,120.4182,16829.0
2024-11-08 13:55:00,121.41,121.49,121.34,121.49,5151.0,120.448,120.5274,120.3786,120.5274,5151.0
2024-11-08 14:00:00,121.43,121.59,121.41,121.55,9078.0,120.4678,120.6266,120.448,120.5869,9078.0
2024-11-08 14:05:00,121.56,121.57,121.43,121.43,8063.0,120.5968,120.6067,120.4678,120.4678,8063.0
2024-11-08 14:10:00,121.44,121.44,121.28,121.33,2919.0,120.4778,120.4778,120.319,120.3686,2919.0
2024-11-08 14:15:00,121.34,121.53,121.33,121.41,11192.0,120.3786,120.5671,120.3686,120.448,11192.0
2024-11-08 14:20:00,121.36,121.37,121.25,121.28,2552.0,120.3984,120.4083,120.2893,120.319,2552.0
2024-11-08 14:25:00,121.29,121.36,121.28,121.35,6560.0,120.329,120.3984,120.319,120.3885,6560.0
2024-11-08 14:30:00,121.36,121.36,121.1,121.1,6927.0,120.3984,120.3984,120.1405,120.1405,6927.0
2024-11-08 14:35:00,121.09,121.17,121.07,121.15,2914.0,120.1305,120.2099,120.1107,120.1901,2914.0
2024-11-08 14:40:00,121.16,121.24,121.16,121.24,2534.0,120.2,120.2793,120.2,120.2793,2534.0
2024-11-08 14:45:00,121.25,121.25,121.15,121.15,3285.0,120.2893,120.2893,120.1901,120.1901,3285.0
2024-11-08 14:50:00,121.16,121.22,121.16,121.21,2900.0,120.2,120.2595,120.2,120.2496,2900.0
2024-11-08 14:55:00,121.2,121.26,121.1,121.14,7766.0,120.2397,120.2992,120.1405,120.1801,7766.0
2024-11-08 15:00:00,121.14,121.14,120.94,120.97,10755.0,120.1801,120.1801,119.9817,120.0115,10755.0
2024-11-08 15:05:00,120.97,121.0,120.91,120.97,5190.0,120.0115,120.0413,119.952,120.0115,5190.0
2024-11-08 15:10:00,120.97,120.99,120.93,120.99,7184.0,120.0115,120.0313,119.9718,120.0313,7184.0
2024-11-08 15:15:00,121.0,121.12,120.99,121.12,20909.0,120.0413,120.1603,120.0313,120.1603,20909.0
2024-11-08 15:20:00,121.11,121.25,121.08,121.12,20538.0,120.1504,120.2893,120.1206,120.1603,20538.0
2024-11-08 15:25:00,121.11,121.17,121.08,121.1,11576.0,120.1504,120.2099,120.1206,120.1405,11576.0
2024-11-08 15:30:00,121.12,121.12,120.98,121.01,17244.0,120.1603,120.1603,120.0214,120.0512,17244.0
2024-11-08 15:35:00,121.0,121.07,120.95,121.02,15489.0,120.0413,120.1107,119.9916,120.0611,15489.0
2024-11-08 15:40:00,121.0,121.19,121.0,121.19,23657.0,120.0413,120.2297,120.0413,120.2297,23657.0
2024-11-08 15:45:00,121.2,121.25,121.13,121.23,33577.0,120.2397,120.2893,120.1702,120.2694,33577.0
2024-11-08 15:50:00,121.22,121.22,120.96,120.98,63907.0,120.2595,120.2595,120.0016,120.0214,63907.0
2024-11-08 15:55:00,120.98,121.08,120.53,120.57,219235.0,120.0214,120.1206,119.575,119.6147,219235.0
2024-11-11 09:30:00,121.39,121.92,120.73,121.5,25241.0,120.4282,120.954,119.7734,120.5373,25241.0
2024-11-11 09:35:00,121.55,122.23,121.42,122.23,3641.0,120.5869,121.2615,120.4579,121.2615,3641.0
2024-11-11 09:40:00,122.06,122.43,121.94,122.23,13629.0,121.0929,121.4599,120.9738,121.2615,13629.0
2024-11-11 09:45:00,122.2,122.22,121.84,122.12,24615.0,121.2317,121.2516,120.8746,121.1524,24615.0
2024-11-11 09:50:00,122.21,122.64,122.13,122.63,20752.0,121.2417,121.6683,121.1623,121.6583,20752.0
2024-11-11 09:55:00,122.62,123.06,122.62,123.03,9838.0,121.6484,122.0849,121.6484,122.0552,9838.0
2024-11-11 10:00:00,122.99,123.14,122.81,123.14,14751.0,122.0155,122.1643,121.8369,122.1643,14751.0
2024-11-11 10:05:00,123.0,123.18,122.79,122.81,8471.0,122.0254,122.204,121.8171,121.8369,8471.0
2024-11-11 10:10:00,122.8,122.9,122.46,122.61,32571.0,121.827,121.9262,121.4897,121.6385,32571.0
2024-11-11 10:15:00,122.63,122.82,122.57,122.73,16821.0,121.6583,121.8468,121.5988,121.7575,16821.0
2024-11-11 10:20:00,122.79,122.92,122.68,122.77,19099.0,121.8171,121.946,121.7079,121.7972,19099.0
2024-11-11 10:25:00,122.77,123.0,122.74,122.81,21103.0,121.7972,122.0254,121.7675,121.8369,21103.0
2024-11-11 10:30:00,122.79,122.79,122.42,122.42,23506.0,121.8171,121.8171,121.45,121.45,23506.0
2024-11-11 10:35:00,122.39,122.71,122.39,122.66,13054.0,121.4202,121.7377,121.4202,121.6881,13054.0
2024-11-11 10:40:00,122.69,122.85,122.63,122.77,16142.0,121.7179,121.8766,121.6583,121.7972,16142.0
2024-11-11 10:45:00,122.73,122.98,122.68,122.89,15435.0,121.7575,122.0056,121.7079,121.9163,15435.0
2024-11-11 10:50:00,122.85,122.88,122.68,122.74,11429.0,121.8766,121.9064,121.7079,121.7675,11429.0
2024-11-11 10:55:00,122.77,123.01,122.77,122.9,16443.0,121.7972,122.0353,121.7972,121.9262,16443.0
2024-11-11 11:00:00,122.95,123.04,122.73,122.8,16497.0,121.9758,122.0651,121.7575,121.827,16497.0
2024-11-11 11:05:00,122.82,122.82,122.42,122.53,10422.0,121.8468,121.8468,121.45,121.5591,10422.0
2024-11-11 11:10:00,122.5,122.5,122.32,122.4,6994.0,121.5294,121.5294,121.3508,121.4302,6994.0
2024-11-11 11:15:00,122.38,122.5,122.36,122.44,4814.0,121.4103,121.5294,121.3905,121.4698,4814.0
2024-11-11 11:20:00,122.46,122.46,122.28,122.37,6359.0,121.4897,121.4897,121.3111,121.4004,6359.0
2024-11-11 11:25:00,122.36,122.58,122.34,122.47,15261.0,121.3905,121.6087,121.3706,121.4996,15261.0
2024-11-11 11:30:00,122.48,122.73,122.42,122.71,9633.0,121.5095,121.7575,121.45,121.7377,9633.0
2024-11-11 11:35:00,122.73,122.91,122.73,122.85,9997.0,121.7575,121.9361,121.7575,121.8766,9997.0
2024-11-11 11:40:00,122.87,122.96,122.72,122.72,17494.0,121.8964,121.9857,121.7476,121.7476,17494.0
2024-11-11 11:45:00,122.72,122.87,122.69,122.76,9575.0,121.7476,121.8964,121.7179,121.7873,9575.0
2024-11-11 11:50:00,122.76,123.03,122.76,122.9,12396.0,121.7873,122.0552,121.7873,121.9262,12396.0
2024-11-11 11:55:00,122.9,123.01,122.89,123.01,7368.0,121.9262,122.0353,121.9163,122.0353,7368.0
2024-11-11 12:00:00,122.98,123.06,122.88,123.04,6127.0,122.0056,122.0849,121.9064,122.0651,6127.0
2024-11-11 12:05:00,123.04,123.04,122.96,122.98,4798.0,122.0651,122.0651,121.9857,122.0056,4798.0
2024-11-11 12:10:00,122.95,123.03,122.93,123.02,8431.0,121.9758,122.0552,121.956,122.0452,8431.0
2024-11-11 12:15:00,123.02,123.02,122.82,122.82,7701.0,122.0452,122.0452,121.8468,121.8468,7701.0
2024-11-11 12:20:00,122.83,122.92,122.8,122.92,7262.0,121.8568,121.946,121.827,121.946,7262.0
2024-11-11 12:25:00,122.93,122.93,122.78,122.78,11758.0,121.956,121.956,121.8071,121.8071,11758.0
2024-11-11 12:30:00,122.78,122.81,122.56,122.56,4367.0,121.8071,121.8369,121.5889,121.5889,4367.0
2024-11-11 12:35:00,122.55,122.9,122.43,122.86,16611.0,121.579,121.9262,121.4599,121.8865,16611.0
2024-11-11 12:40:00,122.83,123.01,122.82,123.0,7631.0,121.8568,122.0353,121.8468,122.0254,7631.0
2024-11-11 12:45:00,122.97,123.0,122.9,122.91,4019.0,121.9956,122.0254,121.9262,121.9361,4019.0
2024-11-11 12:50:00,122.92,122.98,122.89,122.98,5037.0,121.946,122.0056,121.9163,122.0056,5037.0
2024-11-11 12:55:00,122.99,123.09,122.94,123.06,10700.0,122.0155,122.1147,121.9659,122.0849,10700.0
2024-11-11 13:00:00,123.13,123.15,122.95,122.95,6094.0,122.1544,122.1742,121.9758,121.9758,6094.0
2024-11-11 13:05:00,122.9,123.03,122.85,122.95,8320.0,121.9262,122.0552,121.8766,121.9758,8320.0
2024-11-11 13:10:00,122.97,123.08,122.97,123.02,3436.0,121.9956,122.1048,121.9956,122.0452,3436.0
2024-11-11 13:15:00,122.99,123.01,122.96,122.97,4308.0,122.0155,122.0353,121.9857,121.9956,4308.0
2024-11-11 13:20:00,122.95,122.96,122.87,122.96,6025.0,121.9758,121.9857,121.8964,121.9857,6025.0
2024-11-11 13:25:00,122.94,122.95,122.8,122.8,4194.0,121.9659,121.9758,121.827,121.827,4194.0
2024-11-11 13:30:00,122.8,122.8,122.61,122.62,7535.0,121.827,121.827,121.6385,121.6484,7535.0
2024-11-11 13:35:00,122.63,122.8,122.63,122.64,22586.0,121.6583,121.827,121.6583,121.6683,22586.0
2024-11-11 13:40:00,122.61,122.75,122.57,122.57,39795.0,121.6385,121.7774,121.5988,121.5988,39795.0
2024-11-11 13:45:00,122.6,122.67,122.45,122.46,5827.0,121.6286,121.698,121.4798,121.4897,5827.0
2024-11-11 13:50:00,122.46,122.52,122.41,122.49,4653.0,121.4897,121.5492,121.4401,121.5194,4653.0
2024-11-11 13:55:00,122.5,122.56,122.33,122.33,7091.0,121.5294,121.5889,121.3607,121.3607,7091.0
2024-11-11 14:00:00,122.29,122.29,122.13,122.29,6432.0,121.321,121.321,121.1623,121.321,6432.0
2024-11-11 14:05:00,122.29,122.42,122.24,122.28,13693.0,121.321,121.45,121.2714,121.3111,13693.0
2024-11-11 14:10:00,122.29,122.35,122.19,122.28,7035.0,121.321,121.3806,121.2218,121.3111,7035.0
2024-11-11 14:15:00,122.28,122.34,122.24,122.25,6156.0,121.3111,121.3706,121.2714,121.2813,6156.0
2024-11-11 14:20:00,122.22,122.27,122.17,122.18,3111.0,121.2516,121.3012,121.202,121.2119,3111.0
2024-11-11 14:25:00,122.19,122.26,122.14,122.26,6975.0,121.2218,121.2913,121.1722,121.2913,6975.0
2024-11-11 14:30:00,122.25,122.28,122.16,122.16,5200.0,121.2813,121.3111,121.1921,121.1921,5200.0
2024-11-11 14:35:00,122.16,122.29,122.12,122.24,5354.0,121.1921,121.321,121.1524,121.2714,5354.0
2024-11-11 14:40:00,122.24,122.25,122.15,122.21,5935.0,121.2714,121.2813,121.1821,121.2417,5935.0
2024-11-11 14:45:00,122.22,122.22,122.11,122.17,6019.0,121.2516,121.2516,121.1425,121.202,6019.0
2024-11-11 14:50:00,122.17,122.34,122.17,122.3,8202.0,121.202,121.3706,121.202,121.331,8202.0
2024-11-11 14:55:00,122.32,122.41,122.32,122.41,6032.0,121.3508,121.4401,121.3508,121.4401,6032.0
2024-11-11 15:00:00,122.4,122.4,122.16,122.21,5876.0,121.4302,121.4302,121.1921,121.2417,5876.0
2024-11-11 15:05:00,122.21,122.24,122.18,122.2,4786.0,121.2417,121.2714,121.2119,121.2317,4786.0
2024-11-11 15:10:00,122.19,122.21,122.03,122.07,16846.0,121.2218,121.2417,121.0631,121.1028,16846.0
2024-11-11 15:15:00,122.06,122.13,122.01,122.12,12837.0,121.0929,121.1623,121.0432,121.1524,12837.0
2024-11-11 15:20:00,122.11,122.15,122.05,122.11,8401.0,121.1425,121.1821,121.0829,121.1425,8401.0
2024-11-11 15:25:00,122.09,122.16,122.03,122.15,15453.0,121.1226,121.1921,121.0631,121.1821,15453.0
2024-11-11 15:30:00,122.13,122.15,121.72,121.81,14573.0,121.1623,121.1821,120.7555,120.8448,14573.0
2024-11-11 15:35:00,121.79,121.84,121.71,121.72,14988.0,120.825,120.8746,120.7456,120.7555,14988.0
2024-11-11 15:40:00,121.73,121.88,121.71,121.84,15964.0,120.7655,120.9143,120.7456,120.8746,15964.0
2024-11-11 15:45:00,121.84,121.93,121.76,121.87,32500.0,120.8746,120.9639,120.7952,120.9044,32500.0
2024-11-11 15:50:00,121.86,121.97,121.78,121.89,63827.0,120.8944,121.0036,120.8151,120.9242,63827.0
2024-11-11 15:55:00,121.89,121.89,121.57,121.64,174785.0,120.9242,120.9242,120.6067,120.6762,174785.0
2024-11-12 09:30:00,121.93,122.99,121.69,122.71,35570.0,120.9639,122.0155,120.7258,121.7377,35570.0
2024-11-12 09:35:00,122.83,123.32,122.62,122.97,42357.0,121.8568,122.3429,121.6484,121.9956,42357.0
2024-11-12 09:40:00,122.87,123.08,122.77,123.08,18581.0,121.8964,122.1048,121.7972,122.1048,18581.0
2024-11-12 09:45:00,123.09,123.13,122.73,123.03,25603.0,122.1147,122.1544,121.7575,122.0552,25603.0
2024-11-12 09:50:00,123.04,123.2,122.97,123.2,45113.0,122.0651,122.2238,121.9956,122.2238,45113.0
2024-11-12 09:55:00,123.2,123.51,123.15,123.48,29666.0,122.2238,122.5314,122.1742,122.5016,29666.0
2024-11-12 10:00:00,123.43,123.63,122.86,123.1,63924.0,122.452,122.6504,121.8865,122.1246,63924.0
2024-11-12 10:05:00,123.1,123.19,122.9,123.08,28284.0,122.1246,122.2139,121.9262,122.1048,28284.0
2024-11-12 10:10:00,123.15,123.42,122.95,123.36,13467.0,122.1742,122.4421,121.9758,122.3826,13467.0
2024-11-12 10:15:00,123.3,123.36,123.11,123.27,13733.0,122.323,122.3826,122.1345,122.2933,13733.0
2024-11-12 10:20:00,123.21,123.48,123.2,123.48,6853.0,122.2337,122.5016,122.2238,122.5016,6853.0
2024-11-12 10:25:00,123.36,123.52,123.27,123.47,32745.0,122.3826,122.5413,122.2933,122.4917,32745.0
2024-11-12 10:30:00,123.45,123.47,123.12,123.17,18000.0,122.4718,122.4917,122.1445,122.1941,18000.0
2024-11-12 10:35:00,123.24,123.39,123.18,123.24,6110.0,122.2635,122.4123,122.204,122.2635,6110.0
2024-11-12 10:40:00,123.25,123.29,123.1,123.11,6651.0,122.2734,122.3131,122.1246,122.1345,6651.0
2024-11-12 10:45:00,123.13,123.21,123.07,123.09,12750.0,122.1544,122.2337,122.0948,122.1147,12750.0
2024-11-12 10:50:00,123.09,123.99,123.07,123.84,46475.0,122.1147,123.0076,122.0948,122.8587,46475.0
2024-11-12 10:55:00,123.81,124.29,123.81,123.92,39480.0,122.829,123.3052,122.829,122.9381,39480.0
2024-11-12 11:00:00,123.87,123.91,123.37,123.61,8380.0,122.8885,122.9282,122.3925,122.6306,8380.0
2024-11-12 11:05:00,123.61,123.95,123.49,123.95,14788.0,122.6306,122.9679,122.5115,122.9679,14788.0
2024-11-12 11:10:00,123.9,124.05,123.9,124.0,11016.0,122.9183,123.0671,122.9183,123.0175,11016.0
2024-11-12 11:15:00,123.96,124.13,123.92,124.0,6852.0,122.9778,123.1465,122.9381,123.0175,6852.0
2024-11-12 11:20:00,124.0,124.19,123.97,124.17,11879.0,123.0175,123.206,122.9877,123.1861,11879.0
2024-11-12 11:25:00,124.1,124.28,124.09,124.16,8629.0,123.1167,123.2953,123.1068,123.1762,8629.0
2024-11-12 11:30:00,124.16,124.29,124.06,124.29,7632.0,123.1762,123.3052,123.077,123.3052,7632.0
2024-11-12 11:35:00,124.27,124.36,124.2,124.22,7239.0,123.2853,123.3746,123.2159,123.2357,7239.0
2024-11-12 11:40:00,124.23,124.26,124.15,124.26,4817.0,123.2457,123.2754,123.1663,123.2754,4817.0
2024-11-12 11:45:00,124.25,124.34,124.07,124.09,17205.0,123.2655,123.3548,123.0869,123.1068,17205.0
2024-11-12 11:50:00,124.04,124.16,124.0,124.16,7389.0,123.0572,123.1762,123.0175,123.1762,7389.0
2024-11-12 11:55:00,124.19,124.51,124.17,124.51,7194.0,123.206,123.5234,123.1861,123.5234,7194.0
2024-11-12 12:00:00,124.49,124.53,124.4,124.45,9248.0,123.5036,123.5433,123.4143,123.4639,9248.0
2024-11-12 12:05:00,124.4,124.48,124.32,124.45,8422.0,123.4143,123.4937,123.3349,123.4639,8422.0
2024-11-12 12:10:00,124.48,124.62,124.47,124.59,12364.0,123.4937,123.6326,123.4838,123.6028,12364.0
2024-11-12 12:15:00,124.58,124.58,124.43,124.48,10724.0,123.5929,123.5929,123.4441,123.4937,10724.0
2024-11-12 12:20:00,124.46,124.46,124.37,124.44,10090.0,123.4738,123.4738,123.3845,123.454,10090.0
2024-11-12 12:25:00,124.43,124.45,124.38,124.41,5733.0,123.4441,123.4639,123.3945,123.4242,5733.0
2024-11-12 12:30:00,124.38,124.41,124.2,124.41,11478.0,123.3945,123.4242,123.2159,123.4242,11478.0
2024-11-12 12:35:00,124.38,124.65,124.37,124.63,24686.0,123.3945,123.6623,123.3845,123.6425,24686.0
2024-11-12 12:40:00,124.61,124.75,124.61,124.7,5756.0,123.6226,123.7615,123.6226,123.7119,5756.0
2024-11-12 12:45:00,124.69,124.84,124.65,124.66,16109.0,123.702,123.8508,123.6623,123.6723,16109.0
2024-11-12 12:50:00,124.65,124.8,124.63,124.75,3636.0,123.6623,123.8111,123.6425,123.7615,3636.0
2024-11-12 12:55:00,124.72,124.75,124.62,124.66,7415.0,123.7318,123.7615,123.6326,123.6723,7415.0
2024-11-12 13:00:00,124.64,124.74,124.63,124.63,12490.0,123.6524,123.7516,123.6425,123.6425,12490.0
2024-11-12 13:05:00,124.63,124.64,124.51,124.56,6024.0,123.6425,123.6524,123.5234,123.573,6024.0
2024-11-12 13:10:00,124.52,124.52,124.31,124.43,5335.0,123.5334,123.5334,123.325,123.4441,5335.0
2024-11-12 13:15:00,124.4,124.4,124.3,124.35,2837.0,123.4143,123.4143,123.3151,123.3647,2837.0
2024-11-12 13:20:00,124.39,124.54,124.38,124.44,6530.0,123.4044,123.5532,123.3945,123.454,6530.0
2024-11-12 13:25:00,124.46,124.49,124.42,124.47,11268.0,123.4738,123.5036,123.4342,123.4838,11268.0
2024-11-12 13:30:00,124.46,124.46,124.11,124.11,4570.0,123.4738,123.4738,123.1266,123.1266,4570.0
2024-11-12 13:35:00,124.12,124.34,123.91,124.1,37447.0,123.1365,123.3548,122.9282,123.1167,37447.0
2024-11-12 13:40:00,124.06,124.16,123.96,123.97,12115.0,123.077,123.1762,122.9778,122.9877,12115.0
2024-11-12 13:45:00,124.03,124.2,124.03,124.18,8018.0,123.0472,123.2159,123.0472,123.1961,8018.0
2024-11-12 13:50:00,124.17,124.36,124.16,124.36,9402.0,123.1861,123.3746,123.1762,123.3746,9402.0
2024-11-12 13:55:00,124.4,124.66,124.29,124.64,26553.0,123.4143,123.6723,123.3052,123.6524,26553.0
2024-11-12 14:00:00,124.63,124.74,124.53,124.63,27407.0,123.6425,123.7516,123.5433,123.6425,27407.0
2024-11-12 14:05:00,124.66,124.66,124.42,124.44,16235.0,123.6723,123.6723,123.4342,123.454,16235.0
2024-11-12 14:10:00,124.49,124.49,124.31,124.45,10744.0,123.5036,123.5036,123.325,123.4639,10744.0
2024-11-12 14:15:00,124.47,124.63,124.47,124.59,4983.0,123.4838,123.6425,123.4838,123.6028,4983.0
2024-11-12 14:20:00,124.59,124.74,124.56,124.73,11558.0,123.6028,123.7516,123.573,123.7417,11558.0
2024-11-12 14:25:00,124.76,124.8,124.7,124.71,9106.0,123.7715,123.8111,123.7119,123.7219,9106.0
2024-11-12 14:30:00,124.71,124.79,124.61,124.77,15427.0,123.7219,123.8012,123.6226,123.7814,15427.0
2024-11-12 14:35:00,124.74,124.89,124.7,124.89,8639.0,123.7516,123.9004,123.7119,123.9004,8639.0
2024-11-12 14:40:00,124.89,124.89,124.76,124.8,6575.0,123.9004,123.9004,123.7715,123.8111,6575.0
2024-11-12 14:45:00,124.77,124.89,124.75,124.86,10279.0,123.7814,123.9004,123.7615,123.8707,10279.0
2024-11-12 14:50:00,124.88,124.91,124.83,124.88,6250.0,123.8905,123.9203,123.8409,123.8905,6250.0
2024-11-12 14:55:00,124.87,125.16,124.86,125.13,18292.0,123.8806,124.1683,123.8707,124.1385,18292.0
2024-11-12 15:00:00,125.15,125.22,125.01,125.15,21162.0,124.1584,124.2278,124.0195,124.1584,21162.0
2024-11-12 15:05:00,125.18,125.41,125.18,125.33,14227.0,124.1881,124.4163,124.1881,124.3369,14227.0
2024-11-12 15:10:00,125.32,125.37,125.21,125.23,12683.0,124.327,124.3766,124.2179,124.2377,12683.0
2024-11-12 15:15:00,125.25,125.28,125.0,125.0,12718.0,124.2576,124.2873,124.0096,124.0096,12718.0
2024-11-12 15:20:00,125.0,125.03,124.67,124.72,16583.0,124.0096,124.0393,123.6822,123.7318,16583.0
2024-11-12 15:25:00,124.73,124.82,124.53,124.69,18708.0,123.7417,123.831,123.5433,123.702,18708.0
2024-11-12 15:30:00,124.73,124.78,124.28,124.32,28546.0,123.7417,123.7913,123.2953,123.3349,28546.0
2024-11-12 15:35:00,124.32,124.32,123.56,123.59,52789.0,123.3349,123.3349,122.581,122.6107,52789.0
2024-11-12 15:40:00,123.61,123.68,123.41,123.53,38062.0,122.6306,122.7,122.4322,122.5512,38062.0
2024-11-12 15:45:00,123.53,123.63,123.33,123.33,23036.0,122.5512,122.6504,122.3528,122.3528,23036.0
2024-11-12 15:50:00,123.34,123.37,123.12,123.22,46716.0,122.3627,122.3925,122.1445,122.2437,46716.0
2024-11-12 15:55:00,123.23,123.55,123.07,123.49,225168.0,122.2536,122.571,122.0948,122.5115,225168.0
2024-11-13 09:30:00,123.43,123.85,123.2,123.75,27966.0,122.452,122.8687,122.2238,122.7695,27966.0
2024-11-13 09:35:00,123.75,123.77,123.52,123.65,21881.0,122.7695,122.7893,122.5413,122.6703,21881.0
2024-11-13 09:40:00,123.55,123.62,122.66,122.92,42408.0,122.571,122.6405,121.6881,121.946,42408.0
2024-11-13 09:45:00,122.92,123.06,122.51,122.66,51714.0,121.946,122.0849,121.5393,121.6881,51714.0
2024-11-13 09:50:00,122.71,122.71,122.39,122.48,17433.0,121.7377,121.7377,121.4202,121.5095,17433.0
2024-11-13 09:55:00,122.53,122.82,122.37,122.75,9330.0,121.5591,121.8468,121.4004,121.7774,9330.0
2024-11-13 10:00:00,122.82,123.05,122.75,122.99,102406.0,121.8468,122.075,121.7774,122.0155,102406.0
2024-11-13 10:05:00,122.92,123.4,122.74,123.4,9495.0,121.946,122.4222,121.7675,122.4222,9495.0
2024-11-13 10:10:00,123.42,123.71,123.35,123.7,10197.0,122.4421,122.7298,122.3726,122.7199,10197.0
2024-11-13 10:15:00,123.64,123.71,123.38,123.56,11692.0,122.6603,122.7298,122.4024,122.581,11692.0
2024-11-13 10:20:00,123.56,123.56,123.3,123.48,9594.0,122.581,122.581,122.323,122.5016,9594.0
2024-11-13 10:25:00,123.49,123.91,123.47,123.85,13660.0,122.5115,122.9282,122.4917,122.8687,13660.0
2024-11-13 10:30:00,123.84,124.09,123.8,123.93,18246.0,122.8587,123.1068,122.8191,122.948,18246.0
2024-11-13 10:35:00,123.92,124.35,123.89,124.2,15660.0,122.9381,123.3647,122.9084,123.2159,15660.0
2024-11-13 10:40:00,124.25,124.34,124.09,124.26,23208.0,123.2655,123.3548,123.1068,123.2754,23208.0
2024-11-13 10:45:00,124.27,124.27,124.09,124.24,15820.0,123.2853,123.2853,123.1068,123.2556,15820.0
2024-11-13 10:50:00,124.13,124.24,123.92,123.92,9779.0,123.1465,123.2556,122.9381,122.9381,9779.0
2024-11-13 10:55:00,123.98,124.73,123.98,124.46,32310.0,122.9976,123.7417,122.9976,123.4738,32310.0
2024-11-13 11:00:00,124.44,124.73,124.43,124.56,13498.0,123.454,123.7417,123.4441,123.573,13498.0
2024-11-13 11:05:00,124.62,124.74,124.6,124.72,15810.0,123.6326,123.7516,123.6127,123.7318,15810.0
2024-11-13 11:10:00,124.72,124.72,124.48,124.53,11017.0,123.7318,123.7318,123.4937,123.5433,11017.0
2024-11-13 11:15:00,124.56,124.57,124.29,124.38,12369.0,123.573,123.583,123.3052,123.3945,12369.0
2024-11-13 11:20:00,124.32,124.55,124.18,124.45,13097.0,123.3349,123.5631,123.1961,123.4639,13097.0
2024-11-13 11:25:00,124.46,124.66,124.43,124.51,33429.0,123.4738,123.6723,123.4441,123.5234,33429.0
2024-11-13 11:30:00,124.51,124.75,124.51,124.75,14248.0,123.5234,123.7615,123.5234,123.7615,14248.0
2024-11-13 11:35:00,124.77,124.8,124.64,124.68,10285.0,123.7814,123.8111,123.6524,123.6921,10285.0
2024-11-13 11:40:00,124.71,124.85,124.67,124.78,8167.0,123.7219,123.8607,123.6822,123.7913,8167.0
2024-11-13 11:45:00,124.78,124.8,124.65,124.67,11000.0,123.7913,123.8111,123.6623,123.6822,11000.0
2024-11-13 11:50:00,124.67,124.93,124.66,124.85,15341.0,123.6822,123.9401,123.6723,123.8607,15341.0
2024-11-13 11:55:00,124.85,124.87,124.74,124.83,15636.0,123.8607,123.8806,123.7516,123.8409,15636.0
2024-11-13 12:00:00,124.83,125.09,124.83,124.9,25989.0,123.8409,124.0988,123.8409,123.9103,25989.0
2024-11-13 12:05:00,124.88,125.06,124.85,124.91,17459.0,123.8905,124.0691,123.8607,123.9203,17459.0
2024-11-13 12:10:00,124.94,124.99,124.82,124.92,10355.0,123.95,123.9996,123.831,123.9302,10355.0
2024-11-13 12:15:00,124.93,124.96,124.76,124.84,10163.0,123.9401,123.9699,123.7715,123.8508,10163.0
2024-11-13 12:20:00,124.85,124.9,124.77,124.8,7505.0,123.8607,123.9103,123.7814,123.8111,7505.0
2024-11-13 12:25:00,124.77,124.92,124.71,124.83,8479.0,123.7814,123.9302,123.7219,123.8409,8479.0
2024-11-13 12:30:00,124.83,125.01,124.83,125.01,6713.0,123.8409,124.0195,123.8409,124.0195,6713.0
2024-11-13 12:35:00,125.02,125.3,125.0,125.28,18224.0,124.0294,124.3072,124.0096,124.2873,18224.0
2024-11-13 12:40:00,125.28,125.3,125.11,125.13,12732.0,124.2873,124.3072,124.1187,124.1385,12732.0
2024-11-13 12:45:00,125.1,125.42,125.08,125.32,16367.0,124.1088,124.4262,124.0889,124.327,16367.0
2024-11-13 12:50:00,125.33,125.39,125.26,125.31,7448.0,124.3369,124.3965,124.2675,124.3171,7448.0
2024-11-13 12:55:00,125.29,125.31,125.07,125.12,6303.0,124.2973,124.3171,124.079,124.1286,6303.0
2024-11-13 13:00:00,125.04,125.09,124.99,125.06,5136.0,124.0492,124.0988,123.9996,124.0691,5136.0
2024-11-13 13:05:00,125.06,125.06,124.83,124.83,6703.0,124.0691,124.0691,123.8409,123.8409,6703.0
2024-11-13 13:10:00,124.84,124.95,124.75,124.94,6544.0,123.8508,123.96,123.7615,123.95,6544.0
2024-11-13 13:15:00,124.92,124.99,124.77,124.8,8301.0,123.9302,123.9996,123.7814,123.8111,8301.0
2024-11-13 13:20:00,124.82,125.01,124.8,124.9,9795.0,123.831,124.0195,123.8111,123.9103,9795.0
2024-11-13 13:25:00,124.89,125.1,124.85,125.05,9969.0,123.9004,124.1088,123.8607,124.0592,9969.0
2024-11-13 13:30:00,125.06,125.07,124.92,124.92,7267.0,124.0691,124.079,123.9302,123.9302,7267.0
2024-11-13 13:35:00,124.95,124.99,124.84,124.85,4720.0,123.96,123.9996,123.8508,123.8607,4720.0
2024-11-13 13:40:00,124.86,125.03,124.85,124.96,8496.0,123.8707,124.0393,123.8607,123.9699,8496.0
2024-11-13 13:45:00,124.97,125.08,124.93,124.98,9173.0,123.9798,124.0889,123.9401,123.9897,9173.0
2024-11-13 13:50:00,124.98,125.08,124.96,124.97,8907.0,123.9897,124.0889,123.9699,123.9798,8907.0
2024-11-13 13:55:00,124.96,125.03,124.91,124.96,8997.0,123.9699,124.0393,123.9203,123.9699,8997.0
2024-11-13 14:00:00,124.98,125.26,124.95,125.26,10470.0,123.9897,124.2675,123.96,124.2675,10470.0
2024-11-13 14:05:00,125.26,125.33,125.19,125.23,15976.0,124.2675,124.3369,124.1981,124.2377,15976.0
2024-11-13 14:10:00,125.22,125.3,125.2,125.29,10678.0,124.2278,124.3072,124.208,124.2973,10678.0
2024-11-13 14:15:00,125.34,125.34,125.22,125.24,5802.0,124.3469,124.3469,124.2278,124.2477,5802.0
2024-11-13 14:20:00,125.25,125.35,125.22,125.32,9121.0,124.2576,124.3568,124.2278,124.327,9121.0
2024-11-13 14:25:00,125.31,125.48,125.3,125.47,23975.0,124.3171,124.4858,124.3072,124.4758,23975.0
2024-11-13 14:30:00,125.47,125.47,125.31,125.38,29724.0,124.4758,124.4758,124.3171,124.3865,29724.0
2024-11-13 14:35:00,125.38,125.48,125.31,125.46,18082.0,124.3865,124.4858,124.3171,124.4659,18082.0
2024-11-13 14:40:00,125.45,125.55,125.43,125.43,18222.0,124.456,124.5552,124.4361,124.4361,18222.0
2024-11-13 14:45:00,125.45,125.52,125.27,125.27,22303.0,124.456,124.5254,124.2774,124.2774,22303.0
2024-11-13 14:50:00,125.27,125.42,125.21,125.41,15757.0,124.2774,124.4262,124.2179,124.4163,15757.0
2024-11-13 14:55:00,125.42,125.69,125.39,125.68,18052.0,124.4262,124.6941,124.3965,124.6842,18052.0
2024-11-13 15:00:00,125.67,125.72,125.57,125.65,19847.0,124.6742,124.7239,124.575,124.6544,19847.0
2024-11-13 15:05:00,125.66,125.66,125.49,125.54,21682.0,124.6643,124.6643,124.4957,124.5453,21682.0
2024-11-13 15:10:00,125.55,125.81,125.55,125.81,13551.0,124.5552,124.8131,124.5552,124.8131,13551.0
2024-11-13 15:15:00,125.78,125.93,125.78,125.93,20156.0,124.7834,124.9322,124.7834,124.9322,20156.0
2024-11-13 15:20:00,125.94,126.0,125.88,126.0,20703.0,124.9421,125.0016,124.8826,125.0016,20703.0
2024-11-13 15:25:00,125.99,126.05,125.95,126.02,23010.0,124.9917,125.0512,124.952,125.0215,23010.0
2024-11-13 15:30:00,126.01,126.06,125.92,125.98,26048.0,125.0116,125.0612,124.9223,124.9818,26048.0
2024-11-13 15:35:00,125.98,126.14,125.94,126.02,28146.0,124.9818,125.1405,124.9421,125.0215,28146.0
2024-11-13 15:40:00,126.03,126.03,125.79,125.84,36142.0,125.0314,125.0314,124.7933,124.8429,36142.0
2024-11-13 15:45:00,125.84,125.87,125.69,125.79,37314.0,124.8429,124.8727,124.6941,124.7933,37314.0
2024-11-13 15:50:00,125.78,125.79,125.67,125.73,56566.0,124.7834,124.7933,124.6742,124.7338,56566.0
2024-11-13 15:55:00,125.73,125.73,125.29,125.33,208516.0,124.7338,124.7338,124.2973,124.3369,208516.0
2024-11-14 09:30:00,124.69,124.69,124.14,124.48,31736.0,123.702,123.702,123.1564,123.4937,31736.0
2024-11-14 09:35:00,124.53,124.55,124.07,124.14,19946.0,123.5433,123.5631,123.0869,123.1564,19946.0
2024-11-14 09:40:00,124.14,124.73,124.04,124.62,25124.0,123.1564,123.7417,123.0572,123.6326,25124.0
2024-11-14 09:45:00,124.62,124.73,124.39,124.41,48415.0,123.6326,123.7417,123.4044,123.4242,48415.0
2024-11-14 09:50:00,124.5,124.61,124.2,124.36,41549.0,123.5135,123.6226,123.2159,123.3746,41549.0
2024-11-14 09:55:00,124.36,124.37,124.08,124.15,16148.0,123.3746,123.3845,123.0968,123.1663,16148.0
2024-11-14 10:00:00,124.15,124.15,123.74,123.84,33722.0,123.1663,123.1663,122.7595,122.8587,33722.0
2024-11-14 10:05:00,123.82,124.05,123.82,124.01,11746.0,122.8389,123.0671,122.8389,123.0274,11746.0
2024-11-14 10:10:00,123.95,124.32,123.94,124.18,37821.0,122.9679,123.3349,122.958,123.1961,37821.0
2024-11-14 10:15:00,124.23,124.23,123.56,123.67,31418.0,123.2457,123.2457,122.581,122.6901,31418.0
2024-11-14 10:20:00,123.66,123.89,123.61,123.78,14171.0,122.6802,122.9084,122.6306,122.7992,14171.0
2024-11-14 10:25:00,123.78,123.94,123.77,123.93,7634.0,122.7992,122.958,122.7893,122.948,7634.0
2024-11-14 10:30:00,123.9,123.9,123.58,123.66,11578.0,122.9183,122.9183,122.6008,122.6802,11578.0
2024-11-14 10:35:00,123.61,124.0,123.57,123.83,12371.0,122.6306,123.0175,122.5909,122.8488,12371.0
2024-11-14 10:40:00,123.74,123.74,123.58,123.58,6754.0,122.7595,122.7595,122.6008,122.6008,6754.0
2024-11-14 10:45:00,123.59,123.68,123.44,123.44,18052.0,122.6107,122.7,122.4619,122.4619,18052.0
2024-11-14 10:50:00,123.47,123.71,123.37,123.7,10850.0,122.4917,122.7298,122.3925,122.7199,10850.0
2024-11-14 10:55:00,123.68,124.08,123.68,123.94,16361.0,122.7,123.0968,122.7,122.958,16361.0
2024-11-14 11:00:00,124.02,124.03,123.85,123.85,18633.0,123.0373,123.0472,122.8687,122.8687,18633.0
2024-11-14 11:05:00,123.82,123.84,123.5,123.63,6288.0,122.8389,122.8587,122.5214,122.6504,6288.0
2024-11-14 11:10:00,123.63,123.73,123.55,123.58,6211.0,122.6504,122.7496,122.571,122.6008,6211.0
2024-11-14 11:15:00,123.62,123.78,123.46,123.78,11384.0,122.6405,122.7992,122.4818,122.7992,11384.0
2024-11-14 11:20:00,123.83,124.04,123.78,123.98,8742.0,122.8488,123.0572,122.7992,122.9976,8742.0
2024-11-14 11:25:00,123.98,124.11,123.91,123.91,6895.0,122.9976,123.1266,122.9282,122.9282,6895.0
2024-11-14 11:30:00,123.94,123.95,123.83,123.84,3456.0,122.958,122.9679,122.8488,122.8587,3456.0
2024-11-14 11:35:00,123.83,123.93,123.8,123.89,5699.0,122.8488,122.948,122.8191,122.9084,5699.0
2024-11-14 11:40:00,123.93,123.99,123.9,123.92,12057.0,122.948,123.0076,122.9183,122.9381,12057.0
2024-11-14 11:45:00,123.9,124.3,123.89,124.16,11380.0,122.9183,123.3151,122.9084,123.1762,11380.0
2024-11-14 11:50:00,124.17,124.18,124.03,124.03,2938.0,123.1861,123.1961,123.0472,123.0472,2938.0
2024-11-14 11:55:00,123.96,124.1,123.93,123.98,4377.0,122.9778,123.1167,122.948,122.9976,4377.0
2024-11-14 12:00:00,123.96,123.97,123.83,123.91,6671.0,122.9778,122.9877,122.8488,122.9282,6671.0
2024-11-14 12:05:00,123.88,123.91,123.82,123.82,5771.0,122.8984,122.9282,122.8389,122.8389,5771.0
2024-11-14 12:10:00,123.83,123.89,123.75,123.76,9422.0,122.8488,122.9084,122.7695,122.7794,9422.0
2024-11-14 12:15:00,123.73,123.98,123.71,123.98,12679.0,122.7496,122.9976,122.7298,122.9976,12679.0
2024-11-14 12:20:00,123.95,123.95,123.85,123.86,5686.0,122.9679,122.9679,122.8687,122.8786,5686.0
2024-11-14 12:25:00,123.86,123.93,123.85,123.86,7291.0,122.8786,122.948,122.8687,122.8786,7291.0
2024-11-14 12:30:00,123.86,123.91,123.78,123.82,8997.0,122.8786,122.9282,122.7992,122.8389,8997.0
2024-11-14 12:35:00,123.83,123.94,123.8,123.83,8056.0,122.8488,122.958,122.8191,122.8488,8056.0
2024-11-14 12:40:00,123.78,123.93,123.76,123.88,6306.0,122.7992,122.948,122.7794,122.8984,6306.0
2024-11-14 12:45:00,123.87,123.87,123.5,123.67,9524.0,122.8885,122.8885,122.5214,122.6901,9524.0
2024-11-14 12:50:00,123.69,123.69,123.59,123.66,5106.0,122.7099,122.7099,122.6107,122.6802,5106.0
2024-11-14 12:55:00,123.66,123.75,123.66,123.73,5746.0,122.6802,122.7695,122.6802,122.7496,5746.0
2024-11-14 13:00:00,123.73,123.76,123.62,123.69,9375.0,122.7496,122.7794,122.6405,122.7099,9375.0
2024-11-14 13:05:00,123.71,123.75,123.68,123.75,7601.0,122.7298,122.7695,122.7,122.7695,7601.0
2024-11-14 13:10:00,123.72,123.76,123.68,123.69,10036.0,122.7397,122.7794,122.7,122.7099,10036.0
2024-11-14 13:15:00,123.69,123.77,123.58,123.61,16961.0,122.7099,122.7893,122.6008,122.6306,16961.0
2024-11-14 13:20:00,123.63,123.63,123.4,123.45,15406.0,122.6504,122.6504,122.4222,122.4718,15406.0
2024-11-14 13:25:00,123.36,123.42,123.11,123.11,20927.0,122.3826,122.4421,122.1345,122.1345,20927.0
2024-11-14 13:30:00,123.15,123.36,123.08,123.12,24934.0,122.1742,122.3826,122.1048,122.1445,24934.0
2024-11-14 13:35:00,123.15,123.31,123.12,123.22,12399.0,122.1742,122.3329,122.1445,122.2437,12399.0
2024-11-14 13:40:00,123.25,123.25,123.07,123.16,8405.0,122.2734,122.2734,122.0948,122.1841,8405.0
2024-11-14 13:45:00,123.15,123.22,123.05,123.08,16345.0,122.1742,122.2437,122.075,122.1048,16345.0
2024-11-14 13:50:00,123.07,123.11,123.01,123.08,10941.0,122.0948,122.1345,122.0353,122.1048,10941.0
2024-11-14 13:55:00,123.09,123.19,123.0,123.08,19581.0,122.1147,122.2139,122.0254,122.1048,19581.0
2024-11-14 14:00:00,123.08,123.28,123.08,123.16,10282.0,122.1048,122.3032,122.1048,122.1841,10282.0
2024-11-14 14:05:00,123.18,123.38,123.18,123.29,7391.0,122.204,122.4024,122.204,122.3131,7391.0
2024-11-14 14:10:00,123.26,123.37,123.26,123.33,7714.0,122.2833,122.3925,122.2833,122.3528,7714.0
2024-11-14 14:15:00,123.33,123.33,123.08,123.09,8458.0,122.3528,122.3528,122.1048,122.1147,8458.0
2024-11-14 14:20:00,123.08,123.19,123.06,123.09,8682.0,122.1048,122.2139,122.0849,122.1147,8682.0
2024-11-14 14:25:00,123.08,123.09,122.89,122.97,9816.0,122.1048,122.1147,121.9163,121.9956,9816.0
2024-11-14 14:30:00,122.99,123.05,122.87,122.94,7953.0,122.0155,122.075,121.8964,121.9659,7953.0
2024-11-14 14:35:00,122.94,122.99,122.84,122.9,9627.0,121.9659,122.0155,121.8667,121.9262,9627.0
2024-11-14 14:40:00,122.9,122.95,122.85,122.9,7458.0,121.9262,121.9758,121.8766,121.9262,7458.0
2024-11-14 14:45:00,122.91,123.04,122.89,122.98,9496.0,121.9361,122.0651,121.9163,122.0056,9496.0
2024-11-14 14:50:00,122.96,123.11,122.94,123.05,11669.0,121.9857,122.1345,121.9659,122.075,11669.0
2024-11-14 14:55:00,123.05,123.07,122.9,122.96,11634.0,122.075,122.0948,121.9262,121.9857,11634.0
2024-11-14 15:00:00,122.94,122.94,122.77,122.81,15307.0,121.9659,121.9659,121.7972,121.8369,15307.0
2024-11-14 15:05:00,122.87,122.92,122.81,122.92,14908.0,121.8964,121.946,121.8369,121.946,14908.0
2024-11-14 15:10:00,122.94,123.01,122.91,122.96,13398.0,121.9659,122.0353,121.9361,121.9857,13398.0
2024-11-14 15:15:00,122.95,123.17,122.94,123.08,14838.0,121.9758,122.1941,121.9659,122.1048,14838.0
2024-11-14 15:20:00,123.06,123.09,122.99,122.99,13347.0,122.0849,122.1147,122.0155,122.0155,13347.0
2024-11-14 15:25:00,122.98,122.99,122.86,122.92,11869.0,122.0056,122.0155,121.8865,121.946,11869.0
2024-11-14 15:30:00,122.92,122.92,122.45,122.47,21883.0,121.946,121.946,121.4798,121.4996,21883.0
2024-11-14 15:35:00,122.48,122.49,122.33,122.4,19524.0,121.5095,121.5194,121.3607,121.4302,19524.0
2024-11-14 15:40:00,122.39,122.48,122.35,122.38,28080.0,121.4202,121.5095,121.3806,121.4103,28080.0
2024-11-14 15:45:00,122.39,122.41,121.95,122.05,50586.0,121.4202,121.4401,120.9837,121.0829,50586.0
2024-11-14 15:50:00,122.04,122.04,121.72,121.8,73048.0,121.073,121.073,120.7555,120.8349,73048.0
2024-11-14 15:55:00,121.8,121.8,120.96,121.31,501871.0,120.8349,120.8349,120.0016,120.3488,501871.0
2024-11-15 09:30:00,122.16,122.73,121.48,121.99,71215.0,121.1921,121.7575,120.5174,121.0234,71215.0
2024-11-15 09:35:00,122.08,122.5,122.07,122.22,13626.0,121.1127,121.5294,121.1028,121.2516,13626.0
2024-11-15 09:40:00,122.18,122.6,122.14,122.36,29614.0,121.2119,121.6286,121.1722,121.3905,29614.0
2024-11-15 09:45:00,122.24,122.26,121.8,121.91,8171.0,121.2714,121.2913,120.8349,120.944,8171.0
2024-11-15 09:50:00,121.88,122.07,121.38,121.81,21490.0,120.9143,121.1028,120.4182,120.8448,21490.0
2024-11-15 09:55:00,121.69,121.73,121.35,121.7,19873.0,120.7258,120.7655,120.3885,120.7357,19873.0
2024-11-15 10:00:00,121.7,121.7,121.22,121.42,22241.0,120.7357,120.7357,120.2595,120.4579,22241.0
2024-11-15 10:05:00,121.39,121.41,120.77,120.9,12415.0,120.4282,120.448,119.8131,119.942,12415.0
2024-11-15 10:10:00,120.9,121.07,120.56,121.0,10413.0,119.942,120.1107,119.6047,120.0413,10413.0
2024-11-15 10:15:00,120.98,121.1,120.89,120.89,6989.0,120.0214,120.1405,119.9321,119.9321,6989.0
2024-11-15 10:20:00,120.87,120.89,120.6,120.63,7566.0,119.9123,119.9321,119.6444,119.6742,7566.0
2024-11-15 10:25:00,120.57,120.73,120.5,120.65,5463.0,119.6147,119.7734,119.5452,119.694,5463.0
2024-11-15 10:30:00,120.58,120.58,120.15,120.19,6056.0,119.6246,119.6246,119.198,119.2377,6056.0
2024-11-15 10:35:00,120.22,120.31,120.0,120.27,18796.0,119.2674,119.3567,119.0492,119.317,18796.0
2024-11-15 10:40:00,120.24,120.32,120.14,120.3,4623.0,119.2873,119.3666,119.1881,119.3468,4623.0
2024-11-15 10:45:00,120.34,120.34,120.14,120.2,7152.0,119.3865,119.3865,119.1881,119.2476,7152.0
2024-11-15 10:50:00,120.2,120.35,120.0,120.12,9715.0,119.2476,119.3964,119.0492,119.1682,9715.0
2024-11-15 10:55:00,120.15,120.29,120.02,120.29,10035.0,119.198,119.3369,119.069,119.3369,10035.0
2024-11-15 11:00:00,120.27,120.4,120.26,120.4,4696.0,119.317,119.446,119.3071,119.446,4696.0
2024-11-15 11:05:00,120.44,120.68,120.35,120.63,10213.0,119.4857,119.7238,119.3964,119.6742,10213.0
2024-11-15 11:10:00,120.54,120.66,120.25,120.3,13576.0,119.5849,119.7039,119.2972,119.3468,13576.0
2024-11-15 11:15:00,120.27,120.48,120.2,120.43,13229.0,119.317,119.5254,119.2476,119.4758,13229.0
2024-11-15 11:20:00,120.44,120.52,120.28,120.43,3660.0,119.4857,119.5651,119.327,119.4758,3660.0
2024-11-15 11:25:00,120.47,120.48,120.34,120.41,2996.0,119.5155,119.5254,119.3865,119.4559,2996.0
2024-11-15 11:30:00,120.44,120.48,120.14,120.14,7352.0,119.4857,119.5254,119.1881,119.1881,7352.0
2024-11-15 11:35:00,120.12,120.14,120.0,120.09,4120.0,119.1682,119.1881,119.0492,119.1385,4120.0
2024-11-15 11:40:00,120.11,120.17,120.0,120.13,6286.0,119.1583,119.2178,119.0492,119.1781,6286.0
2024-11-15 11:45:00,120.15,120.31,120.09,120.09,3920.0,119.198,119.3567,119.1385,119.1385,3920.0
2024-11-15 11:50:00,120.14,120.14,119.9,120.06,5038.0,119.1881,119.1881,118.95,119.1087,5038.0
2024-11-15 11:55:00,120.02,120.11,119.98,120.05,3061.0,119.069,119.1583,119.0293,119.0988,3061.0
2024-11-15 12:00:00,120.04,120.11,119.88,119.92,8580.0,119.0889,119.1583,118.9301,118.9698,8580.0
2024-11-15 12:05:00,119.96,119.96,119.81,119.89,8584.0,119.0095,119.0095,118.8607,118.94,8584.0
2024-11-15 12:10:00,119.85,119.97,119.71,119.93,4850.0,118.9004,119.0194,118.7615,118.9797,4850.0
2024-11-15 12:15:00,119.93,119.98,119.85,119.97,5122.0,118.9797,119.0293,118.9004,119.0194,5122.0
2024-11-15 12:20:00,119.99,120.01,119.78,119.78,4813.0,119.0393,119.0591,118.8309,118.8309,4813.0
2024-11-15 12:25:00,119.78,119.78,119.61,119.71,3204.0,118.8309,118.8309,118.6623,118.7615,3204.0
2024-11-15 12:30:00,119.73,119.78,119.56,119.6,5307.0,118.7813,118.8309,118.6127,118.6523,5307.0
2024-11-15 12:35:00,119.6,119.73,119.43,119.57,27697.0,118.6523,118.7813,118.4837,118.6226,27697.0
2024-11-15 12:40:00,119.58,119.71,119.54,119.71,13147.0,118.6325,118.7615,118.5928,118.7615,13147.0
2024-11-15 12:45:00,119.72,119.74,119.59,119.59,4615.0,118.7714,118.7912,118.6424,118.6424,4615.0
2024-11-15 12:50:00,119.59,119.75,119.55,119.55,5691.0,118.6424,118.8012,118.6027,118.6027,5691.0
2024-11-15 12:55:00,119.54,119.64,119.48,119.56,4929.0,118.5928,118.692,118.5333,118.6127,4929.0
2024-11-15 13:00:00,119.62,119.62,119.49,119.56,4944.0,118.6722,118.6722,118.5432,118.6127,4944.0
2024-11-15 13:05:00,119.55,119.56,119.48,119.54,4777.0,118.6027,118.6127,118.5333,118.5928,4777.0
2024-11-15 13:10:00,119.54,119.64,119.51,119.62,4207.0,118.5928,118.692,118.5631,118.6722,4207.0
2024-11-15 13:15:00,119.72,119.92,119.7,119.87,9033.0,118.7714,118.9698,118.7516,118.9202,9033.0
2024-11-15 13:20:00,119.97,120.09,119.86,119.86,4928.0,119.0194,119.1385,118.9103,118.9103,4928.0
2024-11-15 13:25:00,119.92,119.95,119.89,119.92,2726.0,118.9698,118.9996,118.94,118.9698,2726.0
2024-11-15 13:30:00,119.91,120.05,119.91,120.05,3200.0,118.9599,119.0988,118.9599,119.0988,3200.0
2024-11-15 13:35:00,120.05,120.09,120.0,120.05,4264.0,119.0988,119.1385,119.0492,119.0988,4264.0
2024-11-15 13:40:00,120.02,120.04,119.94,119.98,3599.0,119.069,119.0889,118.9897,119.0293,3599.0
2024-11-15 13:45:00,119.96,119.96,119.88,119.89,3083.0,119.0095,119.0095,118.9301,118.94,3083.0
2024-11-15 13:50:00,119.84,119.93,119.84,119.86,5005.0,118.8904,118.9797,118.8904,118.9103,5005.0
2024-11-15 13:55:00,119.84,119.84,119.69,119.81,3240.0,118.8904,118.8904,118.7416,118.8607,3240.0
2024-11-15 14:00:00,119.81,119.82,119.67,119.67,3872.0,118.8607,118.8706,118.7218,118.7218,3872.0
2024-11-15 14:05:00,119.72,119.81,119.69,119.81,4277.0,118.7714,118.8607,118.7416,118.8607,4277.0
2024-11-15 14:10:00,119.8,119.82,119.71,119.72,4021.0,118.8508,118.8706,118.7615,118.7714,4021.0
2024-11-15 14:15:00,119.72,119.72,119.61,119.63,2814.0,118.7714,118.7714,118.6623,118.6821,2814.0
2024-11-15 14:20:00,119.63,119.74,119.63,119.65,6943.0,118.6821,118.7912,118.6821,118.7019,6943.0
2024-11-15 14:25:00,119.63,119.65,119.47,119.48,4614.0,118.6821,118.7019,118.5234,118.5333,4614.0
2024-11-15 14:30:00,119.45,119.5,119.41,119.41,10916.0,118.5035,118.5531,118.4638,118.4638,10916.0
2024-11-15 14:35:00,119.47,119.55,119.45,119.45,2670.0,118.5234,118.6027,118.5035,118.5035,2670.0
2024-11-15 14:40:00,119.5,119.53,119.42,119.51,6700.0,118.5531,118.5829,118.4738,118.5631,6700.0
2024-11-15 14:45:00,119.52,119.64,119.49,119.6,8548.0,118.573,118.692,118.5432,118.6523,8548.0
2024-11-15 14:50:00,119.58,119.62,119.44,119.44,4489.0,118.6325,118.6722,118.4936,118.4936,4489.0
2024-11-15 14:55:00,119.46,119.57,119.46,119.49,3902.0,118.5135,118.6226,118.5135,118.5432,3902.0
2024-11-15 15:00:00,119.5,119.51,119.45,119.46,4292.0,118.5531,118.5631,118.5035,118.5135,4292.0
2024-11-15 15:05:00,119.47,119.51,119.39,119.45,8700.0,118.5234,118.5631,118.444,118.5035,8700.0
2024-11-15 15:10:00,119.46,119.49,119.31,119.4,14266.0,118.5135,118.5432,118.3646,118.4539,14266.0
2024-11-15 15:15:00,119.42,119.44,119.23,119.29,9688.0,118.4738,118.4936,118.2853,118.3448,9688.0
2024-11-15 15:20:00,119.29,119.37,119.07,119.07,7608.0,118.3448,118.4242,118.1265,118.1265,7608.0
2024-11-15 15:25:00,119.06,119.07,118.94,118.96,15154.0,118.1166,118.1265,117.9976,118.0174,15154.0
2024-11-15 15:30:00,118.98,119.06,118.77,118.97,21021.0,118.0373,118.1166,117.8289,118.0273,21021.0
2024-11-15 15:35:00,118.93,119.03,118.91,118.97,10733.0,117.9877,118.0869,117.9678,118.0273,10733.0
2024-11-15 15:40:00,118.97,118.99,118.77,118.81,13849.0,118.0273,118.0472,117.8289,117.8686,13849.0
2024-11-15 15:45:00,118.81,119.03,118.77,118.96,16602.0,117.8686,118.0869,117.8289,118.0174,16602.0
2024-11-15 15:50:00,118.95,119.04,118.79,118.99,50313.0,118.0075,118.0968,117.8488,118.0472,50313.0
2024-11-15 15:55:00,118.99,119.06,118.69,118.79,200390.0,118.0472,118.1166,117.7496,117.8488,200390.0
2024-11-18 09:30:00,118.76,119.25,118.48,119.16,13259.0,117.819,118.3051,117.5412,118.2158,13259.0
2024-11-18 09:35:00,119.22,119.28,118.91,118.92,4990.0,118.2754,118.3349,117.9678,117.9777,4990.0
2024-11-18 09:40:00,118.92,119.46,118.78,119.46,7864.0,117.9777,118.5135,117.8388,118.5135,7864.0
2024-11-18 09:45:00,119.46,119.74,119.34,119.74,16801.0,118.5135,118.7912,118.3944,118.7912,16801.0
2024-11-18 09:50:00,119.69,120.09,119.55,120.06,10539.0,118.7416,119.1385,118.6027,119.1087,10539.0
2024-11-18 09:55:00,119.94,120.15,119.94,120.1,7980.0,118.9897,119.198,118.9897,119.1484,7980.0
2024-11-18 10:00:00,120.02,120.37,119.94,120.34,34490.0,119.069,119.4162,118.9897,119.3865,34490.0
2024-11-18 10:05:00,120.29,120.4,119.86,119.92,17785.0,119.3369,119.446,118.9103,118.9698,17785.0
2024-11-18 10:10:00,119.89,119.89,119.67,119.73,12058.0,118.94,118.94,118.7218,118.7813,12058.0
2024-11-18 10:15:00,119.72,119.82,119.62,119.79,6686.0,118.7714,118.8706,118.6722,118.8408,6686.0
2024-11-18 10:20:00,119.79,119.81,119.44,119.45,10414.0,118.8408,118.8607,118.4936,118.5035,10414.0
2024-11-18 10:25:00,119.49,119.8,119.4,119.8,5642.0,118.5432,118.8508,118.4539,118.8508,5642.0
2024-11-18 10:30:00,119.75,119.84,119.59,119.63,9880.0,118.8012,118.8904,118.6424,118.6821,9880.0
2024-11-18 10:35:00,119.66,119.69,119.51,119.63,9145.0,118.7119,118.7416,118.5631,118.6821,9145.0
2024-11-18 10:40:00,119.63,119.74,119.37,119.46,24181.0,118.6821,118.7912,118.4242,118.5135,24181.0
2024-11-18 10:45:00,119.45,119.79,119.37,119.78,4823.0,118.5035,118.8408,118.4242,118.8309,4823.0
2024-11-18 10:50:00,119.83,119.91,119.73,119.85,5877.0,118.8805,118.9599,118.7813,118.9004,5877.0
2024-11-18 10:55:00,119.9,119.93,119.78,119.81,7491.0,118.95,118.9797,118.8309,118.8607,7491.0
2024-11-18 11:00:00,119.81,119.83,119.74,119.77,7225.0,118.8607,118.8805,118.7912,118.821,7225.0
2024-11-18 11:05:00,119.76,119.82,119.71,119.72,9746.0,118.8111,118.8706,118.7615,118.7714,9746.0
2024-11-18 11:10:00,119.71,119.74,119.6,119.65,10564.0,118.7615,118.7912,118.6523,118.7019,10564.0
2024-11-18 11:15:00,119.62,119.8,119.61,119.79,5291.0,118.6722,118.8508,118.6623,118.8408,5291.0
2024-11-18 11:20:00,119.77,119.86,119.67,119.8,11274.0,118.821,118.9103,118.7218,118.8508,11274.0
2024-11-18 11:25:00,119.8,119.83,119.69,119.76,6352.0,118.8508,118.8805,118.7416,118.8111,6352.0
2024-11-18 11:30:00,119.77,119.91,119.75,119.86,7654.0,118.821,118.9599,118.8012,118.9103,7654.0
2024-11-18 11:35:00,119.88,120.0,119.81,119.89,23740.0,118.9301,119.0492,118.8607,118.94,23740.0
2024-11-18 11:40:00,119.89,119.89,119.73,119.8,4870.0,118.94,118.94,118.7813,118.8508,4870.0
2024-11-18 11:45:00,119.81,119.81,119.66,119.72,9211.0,118.8607,118.8607,118.7119,118.7714,9211.0
2024-11-18 11:50:00,119.72,119.76,119.64,119.76,3951.0,118.7714,118.8111,118.692,118.8111,3951.0
2024-11-18 11:55:00,119.79,119.79,119.66,119.68,4939.0,118.8408,118.8408,118.7119,118.7317,4939.0
2024-11-18 12:00:00,119.65,119.78,119.62,119.72,5010.0,118.7019,118.8309,118.6722,118.7714,5010.0
2024-11-18 12:05:00,119.72,119.73,119.66,119.71,5422.0,118.7714,118.7813,118.7119,118.7615,5422.0
2024-11-18 12:10:00,119.72,119.73,119.61,119.63,3397.0,118.7714,118.7813,118.6623,118.6821,3397.0
2024-11-18 12:15:00,119.61,119.62,119.52,119.53,4920.0,118.6623,118.6722,118.573,118.5829,4920.0
2024-11-18 12:20:00,119.55,119.66,119.53,119.62,6329.0,118.6027,118.7119,118.5829,118.6722,6329.0
2024-11-18 12:25:00,119.65,119.79,119.64,119.76,5036.0,118.7019,118.8408,118.692,118.8111,5036.0
2024-11-18 12:30:00,119.79,119.79,119.7,119.72,4418.0,118.8408,118.8408,118.7516,118.7714,4418.0
2024-11-18 12:35:00,119.72,119.89,119.71,119.84,7846.0,118.7714,118.94,118.7615,118.8904,7846.0
2024-11-18 12:40:00,119.81,119.89,119.79,119.86,5042.0,118.8607,118.94,118.8408,118.9103,5042.0
2024-11-18 12:45:00,119.84,120.13,119.76,119.94,21315.0,118.8904,119.1781,118.8111,118.9897,21315.0
2024-11-18 12:50:00,119.93,119.94,119.82,119.94,3289.0,118.9797,118.9897,118.8706,118.9897,3289.0
2024-11-18 12:55:00,119.94,120.0,119.88,119.88,8787.0,118.9897,119.0492,118.9301,118.9301,8787.0
2024-11-18 13:00:00,119.87,119.87,119.71,119.72,3622.0,118.9202,118.9202,118.7615,118.7714,3622.0
2024-11-18 13:05:00,119.74,119.77,119.63,119.68,5449.0,118.7912,118.821,118.6821,118.7317,5449.0
2024-11-18 13:10:00,119.68,119.78,119.66,119.78,5334.0,118.7317,118.8309,118.7119,118.8309,5334.0
2024-11-18 13:15:00,119.8,119.84,119.78,119.82,6898.0,118.8508,118.8904,118.8309,118.8706,6898.0
2024-11-18 13:20:00,119.82,119.88,119.78,119.84,3831.0,118.8706,118.9301,118.8309,118.8904,3831.0
2024-11-18 13:25:00,119.82,119.86,119.76,119.8,4437.0,118.8706,118.9103,118.8111,118.8508,4437.0
2024-11-18 13:30:00,119.78,119.89,119.73,119.88,14517.0,118.8309,118.94,118.7813,118.9301,14517.0
2024-11-18 13:35:00,119.89,119.89,119.69,119.76,3871.0,118.94,118.94,118.7416,118.8111,3871.0
2024-11-18 13:40:00,119.73,119.83,119.64,119.76,27780.0,118.7813,118.8805,118.692,118.8111,27780.0
2024-11-18 13:45:00,119.76,119.77,119.66,119.67,5357.0,118.8111,118.821,118.7119,118.7218,5357.0
2024-11-18 13:50:00,119.67,119.74,119.66,119.73,2369.0,118.7218,118.7912,118.7119,118.7813,2369.0
2024-11-18 13:55:00,119.73,119.81,119.68,119.78,5734.0,118.7813,118.8607,118.7317,118.8309,5734.0
2024-11-18 14:00:00,119.78,119.84,119.77,119.78,2521.0,118.8309,118.8904,118.821,118.8309,2521.0
2024-11-18 14:05:00,119.8,119.86,119.8,119.8,3523.0,118.8508,118.9103,118.8508,118.8508,3523.0
2024-11-18 14:10:00,119.8,119.82,119.75,119.75,3370.0,118.8508,118.8706,118.8012,118.8012,3370.0
2024-11-18 14:15:00,119.66,119.66,119.55,119.56,15550.0,118.7119,118.7119,118.6027,118.6127,15550.0
2024-11-18 14:20:00,119.57,119.63,119.55,119.63,4172.0,118.6226,118.6821,118.6027,118.6821,4172.0
2024-11-18 14:25:00,119.63,119.75,119.63,119.75,6026.0,118.6821,118.8012,118.6821,118.8012,6026.0
2024-11-18 14:30:00,119.74,119.76,119.72,119.76,3431.0,118.7912,118.8111,118.7714,118.8111,3431.0
2024-11-18 14:35:00,119.76,119.9,119.75,119.9,4573.0,118.8111,118.95,118.8012,118.95,4573.0
2024-11-18 14:40:00,119.91,119.93,119.88,119.92,5668.0,118.9599,118.9797,118.9301,118.9698,5668.0
2024-11-18 14:45:00,119.91,120.1,119.91,120.1,10683.0,118.9599,119.1484,118.9599,119.1484,10683.0
2024-11-18 14:50:00,120.09,120.14,120.05,120.14,6420.0,119.1385,119.1881,119.0988,119.1881,6420.0
2024-11-18 14:55:00,120.14,120.14,119.94,119.95,6190.0,119.1881,119.1881,118.9897,118.9996,6190.0
2024-11-18 15:00:00,119.94,119.94,119.76,119.78,4156.0,118.9897,118.9897,118.8111,118.8309,4156.0
2024-11-18 15:05:00,119.78,119.79,119.65,119.67,5984.0,118.8309,118.8408,118.7019,118.7218,5984.0
2024-11-18 15:10:00,119.69,119.7,119.61,119.65,7371.0,118.7416,118.7516,118.6623,118.7019,7371.0
2024-11-18 15:15:00,119.64,119.73,119.59,119.68,10569.0,118.692,118.7813,118.6424,118.7317,10569.0
2024-11-18 15:20:00,119.69,119.72,119.63,119.67,11470.0,118.7416,118.7714,118.6821,118.7218,11470.0
2024-11-18 15:25:00,119.65,119.83,119.65,119.82,17508.0,118.7019,118.8805,118.7019,118.8706,17508.0
2024-11-18 15:30:00,119.82,119.85,119.75,119.78,16246.0,118.8706,118.9004,118.8012,118.8309,16246.0
2024-11-18 15:35:00,119.77,119.78,119.68,119.69,11684.0,118.821,118.8309,118.7317,118.7416,11684.0
2024-11-18 15:40:00,119.68,119.81,119.68,119.79,13596.0,118.7317,118.8607,118.7317,118.8408,13596.0
2024-11-18 15:45:00,119.8,119.89,119.71,119.79,16451.0,118.8508,118.94,118.7615,118.8408,16451.0
2024-11-18 15:50:00,119.8,119.97,119.73,119.87,31795.0,118.8508,119.0194,118.7813,118.9202,31795.0
2024-11-18 15:55:00,119.85,120.1,119.82,120.01,125033.0,118.9004,119.1484,118.8706,119.0591,125033.0
2024-11-19 09:30:00,119.52,119.61,119.52,119.52,11373.0,118.573,118.6623,118.573,118.573,11373.0
2024-11-19 09:35:00,119.52,119.69,118.88,119.05,8192.0,118.573,118.7416,117.938,118.1067,8192.0
2024-11-19 09:40:00,119.05,119.14,118.91,118.95,1467.0,118.1067,118.196,117.9678,118.0075,1467.0
2024-11-19 09:45:00,118.95,119.18,118.91,119.01,3914.0,118.0075,118.2357,117.9678,118.067,3914.0
2024-11-19 09:50:00,118.87,119.38,118.65,119.32,19595.0,117.9281,118.4341,117.7099,118.3746,19595.0
2024-11-19 09:55:00,119.16,119.54,119.16,119.42,6132.0,118.2158,118.5928,118.2158,118.4738,6132.0
2024-11-19 10:00:00,119.42,119.83,119.26,119.77,21014.0,118.4738,118.8805,118.315,118.821,21014.0
2024-11-19 10:05:00,119.78,119.91,119.63,119.78,13433.0,118.8309,118.9599,118.6821,118.8309,13433.0
2024-11-19 10:10:00,119.87,119.96,119.7,119.73,7587.0,118.9202,119.0095,118.7516,118.7813,7587.0
2024-11-19 10:15:00,119.65,119.71,119.53,119.64,3621.0,118.7019,118.7615,118.5829,118.692,3621.0
2024-11-19 10:20:00,119.64,119.84,119.57,119.68,8880.0,118.692,118.8904,118.6226,118.7317,8880.0
2024-11-19 10:25:00,119.74,120.0,119.67,119.97,7759.0,118.7912,119.0492,118.7218,119.0194,7759.0
2024-11-19 10:30:00,119.96,120.17,119.87,119.88,10307.0,119.0095,119.2178,118.9202,118.9301,10307.0
2024-11-19 10:35:00,119.96,120.29,119.87,120.16,19178.0,119.0095,119.3369,118.9202,119.2079,19178.0
2024-11-19 10:40:00,120.16,120.35,119.98,120.35,7527.0,119.2079,119.3964,119.0293,119.3964,7527.0
2024-11-19 10:45:00,120.3,120.39,120.23,120.37,4472.0,119.3468,119.4361,119.2774,119.4162,4472.0
2024-11-19 10:50:00,120.43,120.43,120.23,120.31,5274.0,119.4758,119.4758,119.2774,119.3567,5274.0
2024-11-19 10:55:00,120.26,120.34,120.16,120.22,12505.0,119.3071,119.3865,119.2079,119.2674,12505.0
2024-11-19 11:00:00,120.2,120.23,119.86,120.0,5493.0,119.2476,119.2774,118.9103,119.0492,5493.0
2024-11-19 11:05:00,119.94,120.18,119.92,120.18,2204.0,118.9897,119.2277,118.9698,119.2277,2204.0
2024-11-19 11:10:00,120.19,120.26,120.13,120.17,3700.0,119.2377,119.3071,119.1781,119.2178,3700.0
2024-11-19 11:15:00,120.14,120.25,120.13,120.23,3529.0,119.1881,119.2972,119.1781,119.2774,3529.0
2024-11-19 11:20:00,120.23,120.26,120.13,120.14,3591.0,119.2774,119.3071,119.1781,119.1881,3591.0
2024-11-19 11:25:00,120.14,120.23,120.1,120.19,2860.0,119.1881,119.2774,119.1484,119.2377,2860.0
2024-11-19 11:30:00,120.2,120.31,120.2,120.27,5398.0,119.2476,119.3567,119.2476,119.317,5398.0
2024-11-19 11:35:00,120.26,120.35,120.23,120.23,5881.0,119.3071,119.3964,119.2774,119.2774,5881.0
2024-11-19 11:40:00,120.22,120.29,120.18,120.26,5650.0,119.2674,119.3369,119.2277,119.3071,5650.0
2024-11-19 11:45:00,120.28,120.42,120.28,120.33,3722.0,119.327,119.4658,119.327,119.3766,3722.0
2024-11-19 11:50:00,120.34,120.42,120.31,120.4,7573.0,119.3865,119.4658,119.3567,119.446,7573.0
2024-11-19 11:55:00,120.4,120.45,120.37,120.41,4420.0,119.446,119.4956,119.4162,119.4559,4420.0
2024-11-19 12:00:00,120.4,120.44,120.22,120.24,21581.0,119.446,119.4857,119.2674,119.2873,21581.0
2024-11-19 12:05:00,120.21,120.22,119.91,119.91,9866.0,119.2575,119.2674,118.9599,118.9599,9866.0
2024-11-19 12:10:00,119.91,119.96,119.86,119.95,8471.0,118.9599,119.0095,118.9103,118.9996,8471.0
2024-11-19 12:15:00,119.98,119.99,119.9,119.91,9666.0,119.0293,119.0393,118.95,118.9599,9666.0
2024-11-19 12:20:00,119.91,119.96,119.86,119.86,5442.0,118.9599,119.0095,118.9103,118.9103,5442.0
2024-11-19 12:25:00,119.86,119.88,119.78,119.79,10185.0,118.9103,118.9301,118.8309,118.8408,10185.0
2024-11-19 12:30:00,119.79,119.86,119.75,119.83,7175.0,118.8408,118.9103,118.8012,118.8805,7175.0
2024-11-19 12:35:00,119.87,119.87,119.72,119.76,6389.0,118.9202,118.9202,118.7714,118.8111,6389.0
2024-11-19 12:40:00,119.77,119.85,119.77,119.78,5449.0,118.821,118.9004,118.821,118.8309,5449.0
2024-11-19 12:45:00,119.8,119.83,119.71,119.72,5014.0,118.8508,118.8805,118.7615,118.7714,5014.0
2024-11-19 12:50:00,119.7,119.7,119.36,119.54,28188.0,118.7516,118.7516,118.4142,118.5928,28188.0
2024-11-19 12:55:00,119.55,119.69,119.31,119.31,14199.0,118.6027,118.7416,118.3646,118.3646,14199.0
2024-11-19 13:00:00,119.35,119.43,119.28,119.37,5044.0,118.4043,118.4837,118.3349,118.4242,5044.0
2024-11-19 13:05:00,119.37,119.37,119.22,119.23,6239.0,118.4242,118.4242,118.2754,118.2853,6239.0
2024-11-19 13:10:00,119.23,119.34,119.19,119.34,4501.0,118.2853,118.3944,118.2456,118.3944,4501.0
2024-11-19 13:15:00,119.32,119.35,119.22,119.22,6696.0,118.3746,118.4043,118.2754,118.2754,6696.0
2024-11-19 13:20:00,119.25,119.33,119.25,119.26,17234.0,118.3051,118.3845,118.3051,118.315,17234.0
2024-11-19 13:25:00,119.26,119.37,119.25,119.33,8785.0,118.315,118.4242,118.3051,118.3845,8785.0
2024-11-19 13:30:00,119.33,119.35,119.21,119.22,3823.0,118.3845,118.4043,118.2654,118.2754,3823.0
2024-11-19 13:35:00,119.22,119.23,119.14,119.19,4576.0,118.2754,118.2853,118.196,118.2456,4576.0
2024-11-19 13:40:00,119.19,119.19,119.08,119.15,5381.0,118.2456,118.2456,118.1365,118.2059,5381.0
2024-11-19 13:45:00,119.16,119.32,119.13,119.27,6466.0,118.2158,118.3746,118.1861,118.325,6466.0
2024-11-19 13:50:00,119.3,119.59,119.3,119.46,3975.0,118.3547,118.6424,118.3547,118.5135,3975.0
2024-11-19 13:55:00,119.48,119.55,119.39,119.39,5201.0,118.5333,118.6027,118.444,118.444,5201.0
2024-11-19 14:00:00,119.42,119.42,119.24,119.26,4741.0,118.4738,118.4738,118.2952,118.315,4741.0
2024-11-19 14:05:00,119.2,119.27,119.2,119.23,2682.0,118.2555,118.325,118.2555,118.2853,2682.0
2024-11-19 14:10:00,119.21,119.25,119.15,119.2,7083.0,118.2654,118.3051,118.2059,118.2555,7083.0
2024-11-19 14:15:00,119.18,119.18,119.08,119.1,7858.0,118.2357,118.2357,118.1365,118.1563,7858.0
2024-11-19 14:20:00,119.13,119.28,119.13,119.21,7995.0,118.1861,118.3349,118.1861,118.2654,7995.0
2024-11-19 14:25:00,119.21,119.21,119.03,119.03,8367.0,118.2654,118.2654,118.0869,118.0869,8367.0
2024-11-19 14:30:00,119.06,119.07,118.84,118.88,9188.0,118.1166,118.1265,117.8984,117.938,9188.0
2024-11-19 14:35:00,118.86,118.86,118.71,118.74,5671.0,117.9182,117.9182,117.7694,117.7992,5671.0
2024-11-19 14:40:00,118.72,118.86,118.7,118.84,9932.0,117.7793,117.9182,117.7595,117.8984,9932.0
2024-11-19 14:45:00,118.8,118.81,118.66,118.68,4626.0,117.8587,117.8686,117.7198,117.7396,4626.0
2024-11-19 14:50:00,118.69,118.7,118.58,118.62,9601.0,117.7496,117.7595,117.6404,117.6801,9601.0
2024-11-19 14:55:00,118.61,118.74,118.58,118.59,6694.0,117.6702,117.7992,117.6404,117.6503,6694.0
2024-11-19 15:00:00,118.58,118.7,118.58,118.62,8848.0,117.6404,117.7595,117.6404,117.6801,8848.0
2024-11-19 15:05:00,118.61,118.64,118.49,118.49,8625.0,117.6702,117.7,117.5511,117.5511,8625.0
2024-11-19 15:10:00,118.49,118.54,118.31,118.35,15000.0,117.5511,117.6007,117.3726,117.4122,15000.0
2024-11-19 15:15:00,118.33,118.42,118.33,118.38,10991.0,117.3924,117.4817,117.3924,117.442,10991.0
2024-11-19 15:20:00,118.36,118.48,118.31,118.48,10771.0,117.4222,117.5412,117.3726,117.5412,10771.0
2024-11-19 15:25:00,118.48,118.53,118.3,118.36,12363.0,117.5412,117.5908,117.3626,117.4222,12363.0
2024-11-19 15:30:00,118.34,118.46,118.34,118.42,16445.0,117.4023,117.5214,117.4023,117.4817,16445.0
2024-11-19 15:35:00,118.42,118.48,118.41,118.46,13917.0,117.4817,117.5412,117.4718,117.5214,13917.0
2024-11-19 15:40:00,118.44,118.5,118.35,118.5,13298.0,117.5015,117.5611,117.4122,117.5611,13298.0
2024-11-19 15:45:00,118.48,118.62,118.4,118.51,21511.0,117.5412,117.6801,117.4619,117.571,21511.0
2024-11-19 15:50:00,118.5,118.6,118.42,118.52,58240.0,117.5611,117.6603,117.4817,117.5809,58240.0
2024-11-19 15:55:00,118.52,118.53,118.19,118.36,140377.0,117.5809,117.5908,117.2535,117.4222,140377.0
2024-11-20 09:30:00,118.36,118.55,118.05,118.26,25516.0,117.4222,117.6107,117.1146,117.323,25516.0
2024-11-20 09:35:00,118.31,118.5,118.03,118.11,5488.0,117.3726,117.5611,117.0948,117.1742,5488.0
2024-11-20 09:40:00,118.12,118.57,118.12,118.55,4195.0,117.1841,117.6305,117.1841,117.6107,4195.0
2024-11-20 09:45:00,118.47,119.15,118.46,118.98,12139.0,117.5313,118.2059,117.5214,118.0373,12139.0
2024-11-20 09:50:00,119.09,119.35,118.99,119.16,9279.0,118.1464,118.4043,118.0472,118.2158,9279.0
2024-11-20 09:55:00,119.23,119.34,119.08,119.31,4824.0,118.2853,118.3944,118.1365,118.3646,4824.0
2024-11-20 10:00:00,119.32,119.46,119.11,119.13,11434.0,118.3746,118.5135,118.1662,118.1861,11434.0
2024-11-20 10:05:00,119.09,119.09,118.88,118.88,4879.0,118.1464,118.1464,117.938,117.938,4879.0
2024-11-20 10:10:00,118.88,118.92,118.78,118.78,5483.0,117.938,117.9777,117.8388,117.8388,5483.0
2024-11-20 10:15:00,118.83,119.03,118.83,118.91,4549.0,117.8884,118.0869,117.8884,117.9678,4549.0
2024-11-20 10:20:00,118.91,119.03,118.84,118.98,4750.0,117.9678,118.0869,117.8984,118.0373,4750.0
2024-11-20 10:25:00,118.92,119.11,118.86,118.91,5391.0,117.9777,118.1662,117.9182,117.9678,5391.0
2024-11-20 10:30:00,118.85,118.97,118.79,118.8,5528.0,117.9083,118.0273,117.8488,117.8587,5528.0
2024-11-20 10:35:00,118.77,118.95,118.75,118.95,3173.0,117.8289,118.0075,117.8091,118.0075,3173.0
2024-11-20 10:40:00,118.96,118.97,118.85,118.96,2874.0,118.0174,118.0273,117.9083,118.0174,2874.0
2024-11-20 10:45:00,118.94,119.21,118.86,119.02,12610.0,117.9976,118.2654,117.9182,118.0769,12610.0
2024-11-20 10:50:00,118.99,119.16,118.99,119.16,6326.0,118.0472,118.2158,118.0472,118.2158,6326.0
2024-11-20 10:55:00,119.18,119.29,119.12,119.28,6054.0,118.2357,118.3448,118.1761,118.3349,6054.0
2024-11-20 11:00:00,119.25,119.25,119.03,119.04,4605.0,118.3051,118.3051,118.0869,118.0968,4605.0
2024-11-20 11:05:00,119.04,119.31,119.0,119.22,9406.0,118.0968,118.3646,118.0571,118.2754,9406.0
2024-11-20 11:10:00,119.22,119.46,119.22,119.46,3813.0,118.2754,118.5135,118.2754,118.5135,3813.0
2024-11-20 11:15:00,119.42,119.56,119.38,119.55,4440.0,118.4738,118.6127,118.4341,118.6027,4440.0
2024-11-20 11:20:00,119.48,119.49,119.21,119.23,4476.0,118.5333,118.5432,118.2654,118.2853,4476.0
2024-11-20 11:25:00,119.22,119.33,119.2,119.33,2365.0,118.2754,118.3845,118.2555,118.3845,2365.0
2024-11-20 11:30:00,119.36,119.36,119.17,119.2,4722.0,118.4142,118.4142,118.2258,118.2555,4722.0
2024-11-20 11:35:00,119.2,119.27,119.08,119.18,22041.0,118.2555,118.325,118.1365,118.2357,22041.0
2024-11-20 11:40:00,119.14,119.28,119.11,119.28,4588.0,118.196,118.3349,118.1662,118.3349,4588.0
2024-11-20 11:45:00,119.28,119.31,119.2,119.25,2599.0,118.3349,118.3646,118.2555,118.3051,2599.0
2024-11-20 11:50:00,119.26,119.33,119.24,119.3,6684.0,118.315,118.3845,118.2952,118.3547,6684.0
2024-11-20 11:55:00,119.3,119.39,119.26,119.37,12161.0,118.3547,118.444,118.315,118.4242,12161.0
2024-11-20 12:00:00,119.35,119.42,119.33,119.36,3401.0,118.4043,118.4738,118.3845,118.4142,3401.0
2024-11-20 12:05:00,119.33,119.43,119.31,119.43,3962.0,118.3845,118.4837,118.3646,118.4837,3962.0
2024-11-20 12:10:00,119.4,119.45,119.37,119.39,6924.0,118.4539,118.5035,118.4242,118.444,6924.0
2024-11-20 12:15:00,119.41,119.6,119.4,119.57,7573.0,118.4638,118.6523,118.4539,118.6226,7573.0
2024-11-20 12:20:00,119.61,119.61,119.38,119.46,5846.0,118.6623,118.6623,118.4341,118.5135,5846.0
2024-11-20 12:25:00,119.45,119.47,119.38,119.39,5219.0,118.5035,118.5234,118.4341,118.444,5219.0
2024-11-20 12:30:00,119.4,119.55,119.39,119.55,5006.0,118.4539,118.6027,118.444,118.6027,5006.0
2024-11-20 12:35:00,119.55,119.62,119.53,119.58,5658.0,118.6027,118.6722,118.5829,118.6325,5658.0
2024-11-20 12:40:00,119.59,119.82,119.59,119.82,4534.0,118.6424,118.8706,118.6424,118.8706,4534.0
2024-11-20 12:45:00,119.82,119.91,119.77,119.86,6297.0,118.8706,118.9599,118.821,118.9103,6297.0
2024-11-20 12:50:00,119.87,119.92,119.79,119.79,6455.0,118.9202,118.9698,118.8408,118.8408,6455.0
2024-11-20 12:55:00,119.8,119.9,119.77,119.82,3767.0,118.8508,118.95,118.821,118.8706,3767.0
2024-11-20 13:00:00,119.82,119.91,119.81,119.89,3808.0,118.8706,118.9599,118.8607,118.94,3808.0
2024-11-20 13:05:00,119.87,119.96,119.87,119.94,7162.0,118.9202,119.0095,118.9202,118.9897,7162.0
2024-11-20 13:10:00,119.95,120.09,119.95,120.07,9000.0,118.9996,119.1385,118.9996,119.1186,9000.0
2024-11-20 13:15:00,120.06,120.3,120.06,120.16,8878.0,119.1087,119.3468,119.1087,119.2079,8878.0
2024-11-20 13:20:00,120.13,120.19,120.11,120.19,2649.0,119.1781,119.2377,119.1583,119.2377,2649.0
2024-11-20 13:25:00,120.19,120.24,120.08,120.09,7911.0,119.2377,119.2873,119.1285,119.1385,7911.0
2024-11-20 13:30:00,120.07,120.07,119.81,119.89,2263.0,119.1186,119.1186,118.8607,118.94,2263.0
2024-11-20 13:35:00,119.9,119.96,119.87,119.93,3300.0,118.95,119.0095,118.9202,118.9797,3300.0
2024-11-20 13:40:00,119.93,120.0,119.9,119.9,5778.0,118.9797,119.0492,118.95,118.95,5778.0
2024-11-20 13:45:00,119.91,119.92,119.81,119.87,4061.0,118.9599,118.9698,118.8607,118.9202,4061.0
2024-11-20 13:50:00,119.88,119.96,119.86,119.94,3694.0,118.9301,119.0095,118.9103,118.9897,3694.0
2024-11-20 13:55:00,119.94,119.96,119.85,119.95,5960.0,118.9897,119.0095,118.9004,118.9996,5960.0
2024-11-20 14:00:00,119.96,119.96,119.8,119.8,6719.0,119.0095,119.0095,118.8508,118.8508,6719.0
2024-11-20 14:05:00,119.78,119.84,119.72,119.82,8074.0,118.8309,118.8904,118.7714,118.8706,8074.0
2024-11-20 14:10:00,119.79,119.83,119.73,119.81,3735.0,118.8408,118.8805,118.7813,118.8607,3735.0
2024-11-20 14:15:00,119.82,119.94,119.79,119.89,6457.0,118.8706,118.9897,118.8408,118.94,6457.0
2024-11-20 14:20:00,119.88,119.95,119.76,119.82,5611.0,118.9301,118.9996,118.8111,118.8706,5611.0
2024-11-20 14:25:00,119.82,119.84,119.78,119.81,2139.0,118.8706,118.8904,118.8309,118.8607,2139.0
2024-11-20 14:30:00,119.81,119.93,119.8,119.87,6467.0,118.8607,118.9797,118.8508,118.9202,6467.0
2024-11-20 14:35:00,119.87,119.96,119.86,119.93,3859.0,118.9202,119.0095,118.9103,118.9797,3859.0
2024-11-20 14:40:00,119.92,120.0,119.84,120.0,6846.0,118.9698,119.0492,118.8904,119.0492,6846.0
2024-11-20 14:45:00,120.01,120.01,119.9,119.9,6672.0,119.0591,119.0591,118.95,118.95,6672.0
2024-11-20 14:50:00,119.9,119.97,119.89,119.93,7607.0,118.95,119.0194,118.94,118.9797,7607.0
2024-11-20 14:55:00,119.96,120.03,119.95,119.96,7804.0,119.0095,119.0789,118.9996,119.0095,7804.0
2024-11-20 15:00:00,119.96,119.96,119.88,119.95,5669.0,119.0095,119.0095,118.9301,118.9996,5669.0
2024-11-20 15:05:00,119.95,120.01,119.93,119.99,11175.0,118.9996,119.0591,118.9797,119.0393,11175.0
2024-11-20 15:10:00,119.99,120.04,119.95,120.03,8961.0,119.0393,119.0889,118.9996,119.0789,8961.0
2024-11-20 15:15:00,120.04,120.13,120.0,120.03,11288.0,119.0889,119.1781,119.0492,119.0789,11288.0
2024-11-20 15:20:00,120.05,120.17,120.05,120.17,7239.0,119.0988,119.2178,119.0988,119.2178,7239.0
2024-11-20 15:25:00,120.18,120.24,120.17,120.23,9568.0,119.2277,119.2873,119.2178,119.2774,9568.0
2024-11-20 15:30:00,120.23,120.33,120.1,120.1,12998.0,119.2774,119.3766,119.1484,119.1484,12998.0
2024-11-20 15:35:00,120.1,120.23,120.06,120.14,17578.0,119.1484,119.2774,119.1087,119.1881,17578.0
2024-11-20 15:40:00,120.14,120.25,120.03,120.03,18488.0,119.1881,119.2972,119.0789,119.0789,18488.0
2024-11-20 15:45:00,120.03,120.26,119.97,120.26,24616.0,119.0789,119.3071,119.0194,119.3071,24616.0
2024-11-20 15:50:00,120.24,120.41,120.18,120.4,55547.0,119.2873,119.4559,119.2277,119.446,55547.0
2024-11-20 15:55:00,120.4,120.41,120.26,120.33,149801.0,119.446,119.4559,119.3071,119.3766,149801.0
2024-11-21 09:30:00,120.1,120.64,119.77,119.98,28055.0,119.1484,119.6841,118.821,119.0293,28055.0
2024-11-21 09:35:00,119.79,120.14,119.4,120.14,4148.0,118.8408,119.1881,118.4539,119.1881,4148.0
2024-11-21 09:40:00,120.02,120.02,119.64,119.73,2381.0,119.069,119.069,118.692,118.7813,2381.0
2024-11-21 09:45:00,119.97,119.99,119.66,119.91,18402.0,119.0194,119.0393,118.7119,118.9599,18402.0
2024-11-21 09:50:00,119.97,120.31,119.96,120.24,6092.0,119.0194,119.3567,119.0095,119.2873,6092.0
2024-11-21 09:55:00,120.31,120.67,120.23,120.67,3787.0,119.3567,119.7139,119.2774,119.7139,3787.0
2024-11-21 10:00:00,120.56,121.22,120.53,121.1,10885.0,119.6047,120.2595,119.575,120.1405,10885.0
2024-11-21 10:05:00,121.1,121.29,120.91,121.27,15197.0,120.1405,120.329,119.952,120.3091,15197.0
2024-11-21 10:10:00,121.22,121.54,121.19,121.52,7702.0,120.2595,120.577,120.2297,120.5571,7702.0
2024-11-21 10:15:00,121.44,121.59,121.27,121.42,11858.0,120.4778,120.6266,120.3091,120.4579,11858.0
2024-11-21 10:20:00,121.42,121.59,121.36,121.59,6592.0,120.4579,120.6266,120.3984,120.6266,6592.0
2024-11-21 10:25:00,121.59,121.63,121.47,121.55,8389.0,120.6266,120.6663,120.5075,120.5869,8389.0
2024-11-21 10:30:00,121.59,121.59,121.39,121.51,12917.0,120.6266,120.6266,120.4282,120.5472,12917.0
2024-11-21 10:35:00,121.47,121.67,121.42,121.57,7811.0,120.5075,120.7059,120.4579,120.6067,7811.0
2024-11-21 10:40:00,121.6,121.63,121.43,121.47,6048.0,120.6365,120.6663,120.4678,120.5075,6048.0
2024-11-21 10:45:00,121.42,121.78,121.42,121.77,9361.0,120.4579,120.8151,120.4579,120.8052,9361.0
2024-11-21 10:50:00,121.81,121.98,121.74,121.96,7335.0,120.8448,121.0135,120.7754,120.9936,7335.0
2024-11-21 10:55:00,121.96,122.15,121.96,122.1,18749.0,120.9936,121.1821,120.9936,121.1325,18749.0
2024-11-21 11:00:00,122.11,122.18,121.95,122.14,10003.0,121.1425,121.2119,120.9837,121.1722,10003.0
2024-11-21 11:05:00,122.09,122.1,121.92,122.0,9640.0,121.1226,121.1325,120.954,121.0333,9640.0
2024-11-21 11:10:00,122.03,122.14,122.03,122.08,5993.0,121.0631,121.1722,121.0631,121.1127,5993.0
2024-11-21 11:15:00,122.11,122.23,122.08,122.14,6978.0,121.1425,121.2615,121.1127,121.1722,6978.0
2024-11-21 11:20:00,122.12,122.2,122.01,122.17,5354.0,121.1524,121.2317,121.0432,121.202,5354.0
2024-11-21 11:25:00,122.18,122.18,122.05,122.06,7661.0,121.2119,121.2119,121.0829,121.0929,7661.0
2024-11-21 11:30:00,122.06,122.23,122.06,122.08,5360.0,121.0929,121.2615,121.0929,121.1127,5360.0
2024-11-21 11:35:00,122.04,122.13,122.0,122.05,7251.0,121.073,121.1623,121.0333,121.0829,7251.0
2024-11-21 11:40:00,122.07,122.13,121.96,122.13,8162.0,121.1028,121.1623,120.9936,121.1623,8162.0
2024-11-21 11:45:00,122.15,122.17,122.12,122.16,3136.0,121.1821,121.202,121.1524,121.1921,3136.0
2024-11-21 11:50:00,122.16,122.16,122.06,122.12,4095.0,121.1921,121.1921,121.0929,121.1524,4095.0
2024-11-21 11:55:00,122.14,122.25,122.11,122.17,12830.0,121.1722,121.2813,121.1425,121.202,12830.0
2024-11-21 12:00:00,122.16,122.17,122.07,122.08,12119.0,121.1921,121.202,121.1028,121.1127,12119.0
2024-11-21 12:05:00,122.06,122.12,122.03,122.04,4053.0,121.0929,121.1524,121.0631,121.073,4053.0
2024-11-21 12:10:00,122.05,122.27,122.05,122.27,6207.0,121.0829,121.3012,121.0829,121.3012,6207.0
2024-11-21 12:15:00,122.25,122.45,122.24,122.43,5138.0,121.2813,121.4798,121.2714,121.4599,5138.0
2024-11-21 12:20:00,122.43,122.43,122.27,122.3,9974.0,121.4599,121.4599,121.3012,121.331,9974.0
2024-11-21 12:25:00,122.33,122.48,122.3,122.38,10086.0,121.3607,121.5095,121.331,121.4103,10086.0
2024-11-21 12:30:00,122.35,122.41,122.35,122.37,4663.0,121.3806,121.4401,121.3806,121.4004,4663.0
2024-11-21 12:35:00,122.37,122.39,122.3,122.36,6672.0,121.4004,121.4202,121.331,121.3905,6672.0
2024-11-21 12:40:00,122.38,122.39,122.29,122.37,7541.0,121.4103,121.4202,121.321,121.4004,7541.0
2024-11-21 12:45:00,122.35,122.43,122.34,122.37,6063.0,121.3806,121.4599,121.3706,121.4004,6063.0
2024-11-21 12:50:00,122.41,122.48,122.34,122.42,4506.0,121.4401,121.5095,121.3706,121.45,4506.0
2024-11-21 12:55:00,122.4,122.42,122.34,122.37,8505.0,121.4302,121.45,121.3706,121.4004,8505.0
2024-11-21 13:00:00,122.38,122.39,122.33,122.34,3071.0,121.4103,121.4202,121.3607,121.3706,3071.0
2024-11-21 13:05:00,122.36,122.45,122.31,122.41,5578.0,121.3905,121.4798,121.3409,121.4401,5578.0
2024-11-21 13:10:00,122.43,122.45,122.39,122.39,4777.0,121.4599,121.4798,121.4202,121.4202,4777.0
2024-11-21 13:15:00,122.4,122.4,122.33,122.39,4228.0,121.4302,121.4302,121.3607,121.4202,4228.0
2024-11-21 13:20:00,122.38,122.47,122.37,122.47,5257.0,121.4103,121.4996,121.4004,121.4996,5257.0
2024-11-21 13:25:00,122.47,122.5,122.4,122.42,5881.0,121.4996,121.5294,121.4302,121.45,5881.0
2024-11-21 13:30:00,122.39,122.46,122.38,122.41,5209.0,121.4202,121.4897,121.4103,121.4401,5209.0
2024-11-21 13:35:00,122.39,122.41,122.3,122.39,6055.0,121.4202,121.4401,121.331,121.4202,6055.0
2024-11-21 13:40:00,122.38,122.39,122.33,122.38,4693.0,121.4103,121.4202,121.3607,121.4103,4693.0
2024-11-21 13:45:00,122.36,122.4,122.3,122.4,5167.0,121.3905,121.4302,121.331,121.4302,5167.0
2024-11-21 13:50:00,122.44,122.47,122.38,122.44,4714.0,121.4698,121.4996,121.4103,121.4698,4714.0
2024-11-21 13:55:00,122.45,122.49,122.43,122.44,5970.0,121.4798,121.5194,121.4599,121.4698,5970.0
2024-11-21 14:00:00,122.45,122.5,122.43,122.46,10305.0,121.4798,121.5294,121.4599,121.4897,10305.0
2024-11-21 14:05:00,122.48,122.65,122.48,122.62,8943.0,121.5095,121.6782,121.5095,121.6484,8943.0
2024-11-21 14:10:00,122.62,122.79,122.62,122.79,11294.0,121.6484,121.8171,121.6484,121.8171,11294.0
2024-11-21 14:15:00,122.81,122.83,122.7,122.78,8821.0,121.8369,121.8568,121.7278,121.8071,8821.0
2024-11-21 14:20:00,122.79,122.92,122.79,122.79,5860.0,121.8171,121.946,121.8171,121.8171,5860.0
2024-11-21 14:25:00,122.8,122.95,122.79,122.95,5509.0,121.827,121.9758,121.8171,121.9758,5509.0
2024-11-21 14:30:00,122.95,122.96,122.79,122.79,12119.0,121.9758,121.9857,121.8171,121.8171,12119.0
2024-11-21 14:35:00,122.79,122.84,122.71,122.77,7412.0,121.8171,121.8667,121.7377,121.7972,7412.0
2024-11-21 14:40:00,122.76,122.8,122.71,122.71,8021.0,121.7873,121.827,121.7377,121.7377,8021.0
2024-11-21 14:45:00,122.74,122.76,122.71,122.73,7646.0,121.7675,121.7873,121.7377,121.7575,7646.0
2024-11-21 14:50:00,122.71,122.78,122.59,122.78,9479.0,121.7377,121.8071,121.6187,121.8071,9479.0
2024-11-21 14:55:00,122.76,122.87,122.73,122.83,17321.0,121.7873,121.8964,121.7575,121.8568,17321.0
2024-11-21 15:00:00,122.81,123.0,122.8,122.95,12483.0,121.8369,122.0254,121.827,121.9758,12483.0
2024-11-21 15:05:00,122.98,123.14,122.93,123.09,19549.0,122.0056,122.1643,121.956,122.1147,19549.0
2024-11-21 15:10:00,123.08,123.14,123.03,123.08,15910.0,122.1048,122.1643,122.0552,122.1048,15910.0
2024-11-21 15:15:00,123.09,123.22,123.06,123.22,15012.0,122.1147,122.2437,122.0849,122.2437,15012.0
2024-11-21 15:20:00,123.19,123.24,123.15,123.19,15956.0,122.2139,122.2635,122.1742,122.2139,15956.0
2024-11-21 15:25:00,123.2,123.3,123.14,123.15,28424.0,122.2238,122.323,122.1643,122.1742,28424.0
2024-11-21 15:30:00,123.17,123.29,123.15,123.21,28225.0,122.1941,122.3131,122.1742,122.2337,28225.0
2024-11-21 15:35:00,123.21,123.28,123.15,123.26,23837.0,122.2337,122.3032,122.1742,122.2833,23837.0
2024-11-21 15:40:00,123.26,123.33,123.24,123.26,24707.0,122.2833,122.3528,122.2635,122.2833,24707.0
2024-11-21 15:45:00,123.26,123.29,123.12,123.25,43427.0,122.2833,122.3131,122.1445,122.2734,43427.0
2024-11-21 15:50:00,123.26,123.43,123.24,123.34,74777.0,122.2833,122.452,122.2635,122.3627,74777.0
2024-11-21 15:55:00,123.33,123.51,123.24,123.4,252675.0,122.3528,122.5314,122.2635,122.4222,252675.0
2024-11-22 09:30:00,123.4,123.93,123.3,123.37,30851.0,122.4222,122.948,122.323,122.3925,30851.0
2024-11-22 09:35:00,123.37,124.05,123.35,124.05,10727.0,122.3925,123.0671,122.3726,123.0671,10727.0
2024-11-22 09:40:00,124.05,124.07,123.63,124.0,6627.0,123.0671,123.0869,122.6504,123.0175,6627.0
2024-11-22 09:45:00,123.81,124.06,123.74,123.98,4327.0,122.829,123.077,122.7595,122.9976,4327.0
2024-11-22 09:50:00,123.91,123.98,123.44,123.67,9844.0,122.9282,122.9976,122.4619,122.6901,9844.0
2024-11-22 09:55:00,123.53,123.69,123.1,123.22,21535.0,122.5512,122.7099,122.1246,122.2437,21535.0
2024-11-22 10:00:00,123.25,123.25,122.76,122.91,16388.0,122.2734,122.2734,121.7873,121.9361,16388.0
2024-11-22 10:05:00,123.0,123.11,122.83,122.95,11580.0,122.0254,122.1345,121.8568,121.9758,11580.0
2024-11-22 10:10:00,123.03,123.17,122.97,123.17,3332.0,122.0552,122.1941,121.9956,122.1941,3332.0
2024-11-22 10:15:00,123.16,123.24,123.08,123.18,4304.0,122.1841,122.2635,122.1048,122.204,4304.0
2024-11-22 10:20:00,123.18,123.19,122.86,123.05,5725.0,122.204,122.2139,121.8865,122.075,5725.0
2024-11-22 10:25:00,123.01,123.05,122.75,122.84,5615.0,122.0353,122.075,121.7774,121.8667,5615.0
2024-11-22 10:30:00,122.89,122.93,122.55,122.62,3700.0,121.9163,121.956,121.579,121.6484,3700.0
2024-11-22 10:35:00,122.65,122.79,122.63,122.64,5899.0,121.6782,121.8171,121.6583,121.6683,5899.0
2024-11-22 10:40:00,122.71,122.78,122.63,122.75,2538.0,121.7377,121.8071,121.6583,121.7774,2538.0
2024-11-22 10:45:00,122.71,122.84,122.62,122.78,5029.0,121.7377,121.8667,121.6484,121.8071,5029.0
2024-11-22 10:50:00,122.78,123.02,122.78,123.01,6584.0,121.8071,122.0452,121.8071,122.0353,6584.0
2024-11-22 10:55:00,123.0,123.03,122.85,122.89,6346.0,122.0254,122.0552,121.8766,121.9163,6346.0
2024-11-22 11:00:00,122.93,122.96,122.64,122.64,4422.0,121.956,121.9857,121.6683,121.6683,4422.0
2024-11-22 11:05:00,122.65,122.74,122.65,122.71,6550.0,121.6782,121.7675,121.6782,121.7377,6550.0
2024-11-22 11:10:00,122.72,122.72,122.59,122.72,8078.0,121.7476,121.7476,121.6187,121.7476,8078.0
2024-11-22 11:15:00,122.66,122.71,122.66,122.66,3456.0,121.6881,121.7377,121.6881,121.6881,3456.0
2024-11-22 11:20:00,122.71,122.73,122.49,122.51,16025.0,121.7377,121.7575,121.5194,121.5393,16025.0
2024-11-22 11:25:00,122.49,122.6,122.45,122.51,13471.0,121.5194,121.6286,121.4798,121.5393,13471.0
2024-11-22 11:30:00,122.54,122.56,122.47,122.51,16528.0,121.569,121.5889,121.4996,121.5393,16528.0
2024-11-22 11:35:00,122.45,122.47,122.28,122.32,1617.0,121.4798,121.4996,121.3111,121.3508,1617.0
2024-11-22 11:40:00,122.32,122.43,122.27,122.36,8612.0,121.3508,121.4599,121.3012,121.3905,8612.0
2024-11-22 11:45:00,122.3,122.49,122.29,122.48,6567.0,121.331,121.5194,121.321,121.5095,6567.0
2024-11-22 11:50:00,122.46,122.57,122.46,122.57,4303.0,121.4897,121.5988,121.4897,121.5988,4303.0
2024-11-22 11:55:00,122.58,122.64,122.57,122.63,3289.0,121.6087,121.6683,121.5988,121.6583,3289.0
2024-11-22 12:00:00,122.63,122.86,122.62,122.86,4786.0,121.6583,121.8865,121.6484,121.8865,4786.0
2024-11-22 12:05:00,122.9,123.08,122.9,123.08,6893.0,121.9262,122.1048,121.9262,122.1048,6893.0
2024-11-22 12:10:00,123.09,123.15,122.92,122.95,24902.0,122.1147,122.1742,121.946,121.9758,24902.0
2024-11-22 12:15:00,122.92,123.04,122.92,123.04,4048.0,121.946,122.0651,121.946,122.0651,4048.0
2024-11-22 12:20:00,123.02,123.05,122.98,123.03,5319.0,122.0452,122.075,122.0056,122.0552,5319.0
2024-11-22 12:25:00,123.0,123.04,122.95,122.96,4506.0,122.0254,122.0651,121.9758,121.9857,4506.0
2024-11-22 12:30:00,122.97,122.99,122.87,122.96,8445.0,121.9956,122.0155,121.8964,121.9857,8445.0
2024-11-22 12:35:00,122.92,122.92,122.8,122.88,4903.0,121.946,121.946,121.827,121.9064,4903.0
2024-11-22 12:40:00,122.88,122.9,122.81,122.88,4671.0,121.9064,121.9262,121.8369,121.9064,4671.0
2024-11-22 12:45:00,122.88,122.99,122.87,122.97,2438.0,121.9064,122.0155,121.8964,121.9956,2438.0
2024-11-22 12:50:00,122.97,122.98,122.89,122.96,4806.0,121.9956,122.0056,121.9163,121.9857,4806.0
2024-11-22 12:55:00,122.96,123.06,122.95,123.01,5496.0,121.9857,122.0849,121.9758,122.0353,5496.0
2024-11-22 13:00:00,123.02,123.09,123.02,123.05,6724.0,122.0452,122.1147,122.0452,122.075,6724.0
2024-11-22 13:05:00,123.06,123.07,122.97,123.02,6478.0,122.0849,122.0948,121.9956,122.0452,6478.0
2024-11-22 13:10:00,122.98,123.02,122.74,122.74,11629.0,122.0056,122.0452,121.7675,121.7675,11629.0
2024-11-22 13:15:00,122.73,122.78,122.73,122.73,1122.0,121.7575,121.8071,121.7575,121.7575,1122.0
2024-11-22 13:20:00,122.75,122.76,122.59,122.59,9362.0,121.7774,121.7873,121.6187,121.6187,9362.0
2024-11-22 13:25:00,122.57,122.64,122.55,122.63,5832.0,121.5988,121.6683,121.579,121.6583,5832.0
2024-11-22 13:30:00,122.58,122.64,122.58,122.64,2265.0,121.6087,121.6683,121.6087,121.6683,2265.0
2024-11-22 13:35:00,122.64,122.65,122.56,122.56,5805.0,121.6683,121.6782,121.5889,121.5889,5805.0
2024-11-22 13:40:00,122.54,122.56,122.42,122.44,2471.0,121.569,121.5889,121.45,121.4698,2471.0
2024-11-22 13:45:00,122.41,122.43,122.38,122.4,2776.0,121.4401,121.4599,121.4103,121.4302,2776.0
2024-11-22 13:50:00,122.4,122.44,122.31,122.4,2961.0,121.4302,121.4698,121.3409,121.4302,2961.0
2024-11-22 13:55:00,122.42,122.43,122.36,122.43,2721.0,121.45,121.4599,121.3905,121.4599,2721.0
2024-11-22 14:00:00,122.42,122.42,122.35,122.38,3283.0,121.45,121.45,121.3806,121.4103,3283.0
2024-11-22 14:05:00,122.41,122.45,122.34,122.34,3966.0,121.4401,121.4798,121.3706,121.3706,3966.0
2024-11-22 14:10:00,122.34,122.36,122.28,122.36,18490.0,121.3706,121.3905,121.3111,121.3905,18490.0
2024-11-22 14:15:00,122.35,122.36,122.3,122.34,5333.0,121.3806,121.3905,121.331,121.3706,5333.0
2024-11-22 14:20:00,122.37,122.46,122.37,122.43,2653.0,121.4004,121.4897,121.4004,121.4599,2653.0
2024-11-22 14:25:00,122.44,122.49,122.38,122.38,5727.0,121.4698,121.5194,121.4103,121.4103,5727.0
2024-11-22 14:30:00,122.37,122.43,122.37,122.38,5745.0,121.4004,121.4599,121.4004,121.4103,5745.0
2024-11-22 14:35:00,122.37,122.39,122.34,122.37,3714.0,121.4004,121.4202,121.3706,121.4004,3714.0
2024-11-22 14:40:00,122.33,122.37,122.32,122.34,7148.0,121.3607,121.4004,121.3508,121.3706,7148.0
2024-11-22 14:45:00,122.37,122.43,122.36,122.43,4058.0,121.4004,121.4599,121.3905,121.4599,4058.0
2024-11-22 14:50:00,122.45,122.48,122.41,122.48,6403.0,121.4798,121.5095,121.4401,121.5095,6403.0
2024-11-22 14:55:00,122.47,122.55,122.46,122.5,8183.0,121.4996,121.579,121.4897,121.5294,8183.0
2024-11-22 15:00:00,122.51,122.51,122.3,122.34,8127.0,121.5393,121.5393,121.331,121.3706,8127.0
2024-11-22 15:05:00,122.3,122.4,122.0,122.05,63108.0,121.331,121.4302,121.0333,121.0829,63108.0
2024-11-22 15:10:00,121.99,122.0,121.82,121.9,7368.0,121.0234,121.0333,120.8548,120.9341,7368.0
2024-11-22 15:15:00,121.86,122.04,121.86,121.95,14846.0,120.8944,121.073,120.8944,120.9837,14846.0
2024-11-22 15:20:00,121.95,122.05,121.94,122.03,8701.0,120.9837,121.0829,120.9738,121.0631,8701.0
2024-11-22 15:25:00,122.05,122.16,122.0,122.1,13813.0,121.0829,121.1921,121.0333,121.1325,13813.0
2024-11-22 15:30:00,122.14,122.35,122.02,122.27,13600.0,121.1722,121.3806,121.0532,121.3012,13600.0
2024-11-22 15:35:00,122.27,122.28,121.96,122.08,20314.0,121.3012,121.3111,120.9936,121.1127,20314.0
2024-11-22 15:40:00,122.07,122.09,121.91,122.01,12970.0,121.1028,121.1226,120.944,121.0432,12970.0
2024-11-22 15:45:00,122.0,122.0,121.82,121.96,50163.0,121.0333,121.0333,120.8548,120.9936,50163.0
2024-11-22 15:50:00,121.93,122.11,121.87,122.06,41022.0,120.9639,121.1425,120.9044,121.0929,41022.0
2024-11-22 15:55:00,122.06,122.06,121.79,121.84,182435.0,121.0929,121.0929,120.825,120.8746,182435.0
2024-11-25 09:30:00,121.78,122.16,121.49,122.16,20309.0,120.8151,121.1921,120.5274,121.1921,20309.0
2024-11-25 09:35:00,122.39,122.4,122.09,122.21,3073.0,121.4202,121.4302,121.1226,121.2417,3073.0
2024-11-25 09:40:00,122.06,122.09,121.82,121.86,5415.0,121.0929,121.1226,120.8548,120.8944,5415.0
2024-11-25 09:45:00,121.94,122.2,121.74,122.01,8810.0,120.9738,121.2317,120.7754,121.0432,8810.0
2024-11-25 09:50:00,122.09,122.29,122.0,122.17,6397.0,121.1226,121.321,121.0333,121.202,6397.0
2024-11-25 09:55:00,122.17,122.29,122.06,122.23,11252.0,121.202,121.321,121.0929,121.2615,11252.0
2024-11-25 10:00:00,122.29,122.45,122.21,122.22,12480.0,121.321,121.4798,121.2417,121.2516,12480.0
2024-11-25 10:05:00,122.22,122.42,122.19,122.32,8416.0,121.2516,121.45,121.2218,121.3508,8416.0
2024-11-25 10:10:00,122.34,122.5,122.19,122.23,15676.0,121.3706,121.5294,121.2218,121.2615,15676.0
2024-11-25 10:15:00,122.29,122.29,122.04,122.04,6146.0,121.321,121.321,121.073,121.073,6146.0
2024-11-25 10:20:00,122.03,122.11,121.82,121.82,13372.0,121.0631,121.1425,120.8548,120.8548,13372.0
2024-11-25 10:25:00,121.84,121.85,121.69,121.78,7243.0,120.8746,120.8845,120.7258,120.8151,7243.0
2024-11-25 10:30:00,121.74,121.94,121.7,121.76,8629.0,120.7754,120.9738,120.7357,120.7952,8629.0
2024-11-25 10:35:00,121.78,121.81,121.58,121.58,7950.0,120.8151,120.8448,120.6167,120.6167,7950.0
2024-11-25 10:40:00,121.63,121.77,121.29,121.29,7388.0,120.6663,120.8052,120.329,120.329,7388.0
2024-11-25 10:45:00,121.32,121.57,121.23,121.57,5805.0,120.3587,120.6067,120.2694,120.6067,5805.0
2024-11-25 10:50:00,121.54,121.57,121.17,121.17,5897.0,120.577,120.6067,120.2099,120.2099,5897.0
2024-11-25 10:55:00,121.22,121.36,121.13,121.24,13241.0,120.2595,120.3984,120.1702,120.2793,13241.0
2024-11-25 11:00:00,121.2,121.22,121.03,121.04,7269.0,120.2397,120.2595,120.071,120.0809,7269.0
2024-11-25 11:05:00,121.02,121.07,120.92,121.04,6705.0,120.0611,120.1107,119.9619,120.0809,6705.0
2024-11-25 11:10:00,121.06,121.12,120.92,120.96,9934.0,120.1008,120.1603,119.9619,120.0016,9934.0
2024-11-25 11:15:00,120.98,121.09,120.83,120.91,5326.0,120.0214,120.1305,119.8726,119.952,5326.0
2024-11-25 11:20:00,120.89,121.02,120.89,120.98,5556.0,119.9321,120.0611,119.9321,120.0214,5556.0
2024-11-25 11:25:00,121.0,121.0,120.71,120.71,8188.0,120.0413,120.0413,119.7535,119.7535,8188.0
2024-11-25 11:30:00,120.75,120.75,120.64,120.65,6009.0,119.7932,119.7932,119.6841,119.694,6009.0
2024-11-25 11:35:00,120.64,120.79,120.64,120.69,11131.0,119.6841,119.8329,119.6841,119.7337,11131.0
2024-11-25 11:40:00,120.65,120.79,120.64,120.75,14317.0,119.694,119.8329,119.6841,119.7932,14317.0
2024-11-25 11:45:00,120.76,120.76,120.61,120.63,7683.0,119.8032,119.8032,119.6543,119.6742,7683.0
2024-11-25 11:50:00,120.63,120.87,120.61,120.84,13879.0,119.6742,119.9123,119.6543,119.8825,13879.0
2024-11-25 11:55:00,120.86,120.87,120.59,120.6,5700.0,119.9024,119.9123,119.6345,119.6444,5700.0
2024-11-25 12:00:00,120.64,121.03,120.63,120.93,9241.0,119.6841,120.071,119.6742,119.9718,9241.0
2024-11-25 12:05:00,120.99,121.02,120.92,120.99,9931.0,120.0313,120.0611,119.9619,120.0313,9931.0
2024-11-25 12:10:00,121.02,121.24,121.02,121.21,3514.0,120.0611,120.2793,120.0611,120.2496,3514.0
2024-11-25 12:15:00,121.2,121.2,121.07,121.08,4855.0,120.2397,120.2397,120.1107,120.1206,4855.0
2024-11-25 12:20:00,121.07,121.46,121.07,121.43,7695.0,120.1107,120.4976,120.1107,120.4678,7695.0
2024-11-25 12:25:00,121.43,121.75,121.39,121.75,18245.0,120.4678,120.7853,120.4282,120.7853,18245.0
2024-11-25 12:30:00,121.72,122.09,121.71,121.92,16830.0,120.7555,121.1226,120.7456,120.954,16830.0
2024-11-25 12:35:00,121.92,122.02,121.88,121.92,10086.0,120.954,121.0532,120.9143,120.954,10086.0
2024-11-25 12:40:00,121.93,121.97,121.79,121.86,6875.0,120.9639,121.0036,120.825,120.8944,6875.0
2024-11-25 12:45:00,121.88,122.05,121.34,121.38,16854.0,120.9143,121.0829,120.3786,120.4182,16854.0
2024-11-25 12:50:00,121.43,121.43,121.26,121.32,8623.0,120.4678,120.4678,120.2992,120.3587,8623.0
2024-11-25 12:55:00,121.33,121.35,121.23,121.29,7616.0,120.3686,120.3885,120.2694,120.329,7616.0
2024-11-25 13:00:00,121.29,121.54,121.26,121.45,7693.0,120.329,120.577,120.2992,120.4877,7693.0
2024-11-25 13:05:00,121.51,121.52,121.46,121.5,1768.0,120.5472,120.5571,120.4976,120.5373,1768.0
2024-11-25 13:10:00,121.48,121.55,121.44,121.55,4483.0,120.5174,120.5869,120.4778,120.5869,4483.0
2024-11-25 13:15:00,121.52,121.58,121.5,121.54,5094.0,120.5571,120.6167,120.5373,120.577,5094.0
2024-11-25 13:20:00,121.56,121.56,121.43,121.45,3974.0,120.5968,120.5968,120.4678,120.4877,3974.0
2024-11-25 13:25:00,121.47,121.59,121.44,121.47,6822.0,120.5075,120.6266,120.4778,120.5075,6822.0
2024-11-25 13:30:00,121.47,121.58,121.44,121.58,4835.0,120.5075,120.6167,120.4778,120.6167,4835.0
2024-11-25 13:35:00,121.66,121.89,121.62,121.87,6420.0,120.696,120.9242,120.6563,120.9044,6420.0
2024-11-25 13:40:00,121.84,121.94,121.79,121.91,4928.0,120.8746,120.9738,120.825,120.944,4928.0
2024-11-25 13:45:00,121.89,121.95,121.81,121.82,4954.0,120.9242,120.9837,120.8448,120.8548,4954.0
2024-11-25 13:50:00,121.81,121.85,121.78,121.8,2979.0,120.8448,120.8845,120.8151,120.8349,2979.0
2024-11-25 13:55:00,121.81,121.92,121.78,121.91,4499.0,120.8448,120.954,120.8151,120.944,4499.0
2024-11-25 14:00:00,121.9,121.97,121.73,121.81,6697.0,120.9341,121.0036,120.7655,120.8448,6697.0
2024-11-25 14:05:00,121.82,121.83,121.57,121.59,5696.0,120.8548,120.8647,120.6067,120.6266,5696.0
2024-11-25 14:10:00,121.59,121.7,121.52,121.66,8475.0,120.6266,120.7357,120.5571,120.696,8475.0
2024-11-25 14:15:00,121.64,121.67,121.49,121.5,6230.0,120.6762,120.7059,120.5274,120.5373,6230.0
2024-11-25 14:20:00,121.51,121.67,121.5,121.59,8595.0,120.5472,120.7059,120.5373,120.6266,8595.0
2024-11-25 14:25:00,121.62,121.74,121.61,121.73,10425.0,120.6563,120.7754,120.6464,120.7655,10425.0
2024-11-25 14:30:00,121.74,121.92,121.74,121.92,13682.0,120.7754,120.954,120.7754,120.954,13682.0
2024-11-25 14:35:00,121.97,122.02,121.95,121.99,14987.0,121.0036,121.0532,120.9837,121.0234,14987.0
2024-11-25 14:40:00,121.98,122.0,121.83,121.94,4861.0,121.0135,121.0333,120.8647,120.9738,4861.0
2024-11-25 14:45:00,121.88,122.03,121.88,122.0,12754.0,120.9143,121.0631,120.9143,121.0333,12754.0
2024-11-25 14:50:00,122.02,122.16,122.0,122.07,33686.0,121.0532,121.1921,121.0333,121.1028,33686.0
2024-11-25 14:55:00,122.07,122.32,122.07,122.16,7997.0,121.1028,121.3508,121.1028,121.1921,7997.0
2024-11-25 15:00:00,122.1,122.1,121.98,122.0,11235.0,121.1325,121.1325,121.0135,121.0333,11235.0
2024-11-25 15:05:00,122.01,122.18,122.01,122.17,11943.0,121.0432,121.2119,121.0432,121.202,11943.0
2024-11-25 15:10:00,122.17,122.23,122.16,122.2,17742.0,121.202,121.2615,121.1921,121.2317,17742.0
2024-11-25 15:15:00,122.21,122.23,122.12,122.21,14952.0,121.2417,121.2615,121.1524,121.2417,14952.0
2024-11-25 15:20:00,122.21,122.26,122.16,122.24,14635.0,121.2417,121.2913,121.1921,121.2714,14635.0
2024-11-25 15:25:00,122.23,122.4,122.22,122.28,20652.0,121.2615,121.4302,121.2516,121.3111,20652.0
2024-11-25 15:30:00,122.28,122.39,122.12,122.39,24408.0,121.3111,121.4202,121.1524,121.4202,24408.0
2024-11-25 15:35:00,122.36,122.36,122.02,122.04,31860.0,121.3905,121.3905,121.0532,121.073,31860.0
2024-11-25 15:40:00,122.04,122.16,122.03,122.13,22621.0,121.073,121.1921,121.0631,121.1623,22621.0
2024-11-25 15:45:00,122.12,122.33,122.04,122.3,42260.0,121.1524,121.3607,121.073,121.331,42260.0
2024-11-25 15:50:00,122.3,122.38,122.09,122.09,68115.0,121.331,121.4103,121.1226,121.1226,68115.0
2024-11-25 15:55:00,122.09,122.1,121.52,121.78,384165.0,121.1226,121.1325,120.5571,120.8151,384165.0
2024-11-26 09:30:00,122.9,122.99,121.45,122.5,39622.0,121.9262,122.0155,120.4877,121.5294,39622.0
2024-11-26 09:35:00,122.17,122.36,121.87,122.12,5259.0,121.202,121.3905,120.9044,121.1524,5259.0
2024-11-26 09:40:00,122.13,122.25,121.84,121.84,3325.0,121.1623,121.2813,120.8746,120.8746,3325.0
2024-11-26 09:45:00,121.83,121.91,121.61,121.62,5986.0,120.8647,120.944,120.6464,120.6563,5986.0
2024-11-26 09:50:00,121.76,121.9,121.7,121.82,6493.0,120.7952,120.9341,120.7357,120.8548,6493.0
2024-11-26 09:55:00,121.82,121.9,121.3,121.39,2758.0,120.8548,120.9341,120.3389,120.4282,2758.0
2024-11-26 10:00:00,121.41,121.53,120.82,120.82,5178.0,120.448,120.5671,119.8627,119.8627,5178.0
2024-11-26 10:05:00,120.78,121.13,120.77,121.02,8185.0,119.823,120.1702,119.8131,120.0611,8185.0
2024-11-26 10:10:00,121.09,121.09,120.61,120.62,6818.0,120.1305,120.1305,119.6543,119.6643,6818.0
2024-11-26 10:15:00,120.58,121.01,120.56,120.94,12287.0,119.6246,120.0512,119.6047,119.9817,12287.0
2024-11-26 10:20:00,120.94,121.01,120.75,120.87,9596.0,119.9817,120.0512,119.7932,119.9123,9596.0
2024-11-26 10:25:00,120.97,121.15,120.8,121.14,8283.0,120.0115,120.1901,119.8428,120.1801,8283.0
2024-11-26 10:30:00,121.15,121.23,120.91,120.94,7494.0,120.1901,120.2694,119.952,119.9817,7494.0
2024-11-26 10:35:00,120.98,121.01,120.66,120.66,9417.0,120.0214,120.0512,119.7039,119.7039,9417.0
2024-11-26 10:40:00,120.63,120.77,120.63,120.73,8332.0,119.6742,119.8131,119.6742,119.7734,8332.0
2024-11-26 10:45:00,120.72,120.79,120.58,120.61,7205.0,119.7635,119.8329,119.6246,119.6543,7205.0
2024-11-26 10:50:00,120.66,120.84,120.63,120.67,10624.0,119.7039,119.8825,119.6742,119.7139,10624.0
2024-11-26 10:55:00,120.62,120.86,120.62,120.86,7496.0,119.6643,119.9024,119.6643,119.9024,7496.0
2024-11-26 11:00:00,120.93,121.02,120.85,120.92,8863.0,119.9718,120.0611,119.8924,119.9619,8863.0
2024-11-26 11:05:00,120.98,121.19,120.98,121.02,16715.0,120.0214,120.2297,120.0214,120.0611,16715.0
2024-11-26 11:10:00,121.03,121.13,121.01,121.12,4245.0,120.071,120.1702,120.0512,120.1603,4245.0
2024-11-26 11:15:00,121.16,121.16,120.86,120.93,11912.0,120.2,120.2,119.9024,119.9718,11912.0
2024-11-26 11:20:00,120.95,121.1,120.94,121.02,3740.0,119.9916,120.1405,119.9817,120.0611,3740.0
2024-11-26 11:25:00,121.11,121.11,121.0,121.07,4304.0,120.1504,120.1504,120.0413,120.1107,4304.0
2024-11-26 11:30:00,121.11,121.19,121.07,121.07,4572.0,120.1504,120.2297,120.1107,120.1107,4572.0
2024-11-26 11:35:00,121.1,121.27,121.1,121.21,5030.0,120.1405,120.3091,120.1405,120.2496,5030.0
2024-11-26 11:40:00,121.19,121.3,121.14,121.23,3931.0,120.2297,120.3389,120.1801,120.2694,3931.0
2024-11-26 11:45:00,121.23,121.3,121.14,121.15,6553.0,120.2694,120.3389,120.1801,120.1901,6553.0
2024-11-26 11:50:00,121.14,121.15,121.02,121.02,5523.0,120.1801,120.1901,120.0611,120.0611,5523.0
2024-11-26 11:55:00,121.05,121.12,121.02,121.06,10846.0,120.0909,120.1603,120.0611,120.1008,10846.0
2024-11-26 12:00:00,121.06,121.17,121.05,121.17,2857.0,120.1008,120.2099,120.0909,120.2099,2857.0
2024-11-26 12:05:00,121.14,121.5,121.13,121.42,6318.0,120.1801,120.5373,120.1702,120.4579,6318.0
2024-11-26 12:10:00,121.38,121.46,121.25,121.46,2251.0,120.4182,120.4976,120.2893,120.4976,2251.0
2024-11-26 12:15:00,121.41,121.52,121.36,121.52,4728.0,120.448,120.5571,120.3984,120.5571,4728.0
2024-11-26 12:20:00,121.52,121.56,121.5,121.5,5326.0,120.5571,120.5968,120.5373,120.5373,5326.0
2024-11-26 12:25:00,121.52,121.54,121.43,121.54,3031.0,120.5571,120.577,120.4678,120.577,3031.0
2024-11-26 12:30:00,121.55,121.73,121.54,121.67,7610.0,120.5869,120.7655,120.577,120.7059,7610.0
2024-11-26 12:35:00,121.73,121.84,121.66,121.84,13793.0,120.7655,120.8746,120.696,120.8746,13793.0
2024-11-26 12:40:00,121.89,121.98,121.7,121.88,13755.0,120.9242,121.0135,120.7357,120.9143,13755.0
2024-11-26 12:45:00,121.92,122.04,121.92,121.93,5355.0,120.954,121.073,120.954,120.9639,5355.0
2024-11-26 12:50:00,121.88,121.88,121.8,121.87,3970.0,120.9143,120.9143,120.8349,120.9044,3970.0
2024-11-26 12:55:00,121.87,121.99,121.77,121.94,6709.0,120.9044,121.0234,120.8052,120.9738,6709.0
2024-11-26 13:00:00,121.94,122.13,121.93,122.13,10981.0,120.9738,121.1623,120.9639,121.1623,10981.0
2024-11-26 13:05:00,122.18,122.18,122.12,122.16,1995.0,121.2119,121.2119,121.1524,121.1921,1995.0
2024-11-26 13:10:00,122.13,122.16,122.07,122.12,7063.0,121.1623,121.1921,121.1028,121.1524,7063.0
2024-11-26 13:15:00,122.09,122.15,121.99,122.06,3634.0,121.1226,121.1821,121.0234,121.0929,3634.0
2024-11-26 13:20:00,122.07,122.08,122.04,122.08,1510.0,121.1028,121.1127,121.073,121.1127,1510.0
2024-11-26 13:25:00,122.04,122.07,122.0,122.06,4166.0,121.073,121.1028,121.0333,121.0929,4166.0
2024-11-26 13:30:00,122.0,122.06,122.0,122.0,2684.0,121.0333,121.0929,121.0333,121.0333,2684.0
2024-11-26 13:35:00,122.06,122.12,122.03,122.07,5908.0,121.0929,121.1524,121.0631,121.1028,5908.0
2024-11-26 13:40:00,122.08,122.29,122.05,122.11,11984.0,121.1127,121.321,121.0829,121.1425,11984.0
2024-11-26 13:45:00,122.08,122.17,122.08,122.16,5983.0,121.1127,121.202,121.1127,121.1921,5983.0
2024-11-26 13:50:00,122.16,122.19,122.11,122.11,4659.0,121.1921,121.2218,121.1425,121.1425,4659.0
2024-11-26 13:55:00,122.09,122.2,122.07,122.2,11080.0,121.1226,121.2317,121.1028,121.2317,11080.0
2024-11-26 14:00:00,122.14,122.14,122.07,122.13,7634.0,121.1722,121.1722,121.1028,121.1623,7634.0
2024-11-26 14:05:00,122.13,122.14,122.08,122.09,4516.0,121.1623,121.1722,121.1127,121.1226,4516.0
2024-11-26 14:10:00,122.08,122.08,121.76,121.8,14240.0,121.1127,121.1127,120.7952,120.8349,14240.0
2024-11-26 14:15:00,121.79,121.98,121.74,121.98,7285.0,120.825,121.0135,120.7754,121.0135,7285.0
2024-11-26 14:20:00,121.94,122.1,121.93,122.05,12546.0,120.9738,121.1325,120.9639,121.0829,12546.0
2024-11-26 14:25:00,122.05,122.4,122.05,122.37,10657.0,121.0829,121.4302,121.0829,121.4004,10657.0
2024-11-26 14:30:00,122.34,122.43,122.31,122.34,9397.0,121.3706,121.4599,121.3409,121.3706,9397.0
2024-11-26 14:35:00,122.34,122.39,122.3,122.35,5956.0,121.3706,121.4202,121.331,121.3806,5956.0
2024-11-26 14:40:00,122.37,122.47,122.37,122.47,8967.0,121.4004,121.4996,121.4004,121.4996,8967.0
2024-11-26 14:45:00,122.5,122.52,122.45,122.5,8090.0,121.5294,121.5492,121.4798,121.5294,8090.0
2024-11-26 14:50:00,122.5,122.56,122.48,122.51,10248.0,121.5294,121.5889,121.5095,121.5393,10248.0
2024-11-26 14:55:00,122.51,122.51,122.24,122.25,13254.0,121.5393,121.5393,121.2714,121.2813,13254.0
2024-11-26 15:00:00,122.21,122.27,122.12,122.26,6072.0,121.2417,121.3012,121.1524,121.2913,6072.0
2024-11-26 15:05:00,122.25,122.58,122.25,122.55,19945.0,121.2813,121.6087,121.2813,121.579,19945.0
2024-11-26 15:10:00,122.54,122.55,122.37,122.46,35130.0,121.569,121.579,121.4004,121.4897,35130.0
2024-11-26 15:15:00,122.46,122.64,122.41,122.64,18897.0,121.4897,121.6683,121.4401,121.6683,18897.0
2024-11-26 15:20:00,122.61,122.63,122.51,122.58,12136.0,121.6385,121.6583,121.5393,121.6087,12136.0
2024-11-26 15:25:00,122.59,122.59,122.46,122.51,9772.0,121.6187,121.6187,121.4897,121.5393,9772.0
2024-11-26 15:30:00,122.51,122.58,122.5,122.58,11366.0,121.5393,121.6087,121.5294,121.6087,11366.0
2024-11-26 15:35:00,122.57,122.69,122.56,122.61,15545.0,121.5988,121.7179,121.5889,121.6385,15545.0
2024-11-26 15:40:00,122.61,122.65,122.55,122.55,32409.0,121.6385,121.6782,121.579,121.579,32409.0
2024-11-26 15:45:00,122.55,122.56,122.38,122.49,20879.0,121.579,121.5889,121.4103,121.5194,20879.0
2024-11-26 15:50:00,122.48,122.55,122.33,122.52,45345.0,121.5095,121.579,121.3607,121.5492,45345.0
2024-11-26 15:55:00,122.5,122.51,122.36,122.43,113059.0,121.5294,121.5393,121.3905,121.4599,113059.0
2024-11-27 09:30:00,122.01,122.62,121.52,122.2,19424.0,121.0432,121.6484,120.5571,121.2317,19424.0
2024-11-27 09:35:00,122.35,122.8,121.9,122.8,4547.0,121.3806,121.827,120.9341,121.827,4547.0
2024-11-27 09:40:00,122.53,122.88,122.35,122.65,1907.0,121.5591,121.9064,121.3806,121.6782,1907.0
2024-11-27 09:45:00,122.37,122.57,122.17,122.2,3950.0,121.4004,121.5988,121.202,121.2317,3950.0
2024-11-27 09:50:00,122.38,122.52,122.09,122.48,7968.0,121.4103,121.5492,121.1226,121.5095,7968.0
2024-11-27 09:55:00,122.45,122.49,122.26,122.49,2332.0,121.4798,121.5194,121.2913,121.5194,2332.0
2024-11-27 10:00:00,122.2,122.36,122.17,122.35,3895.0,121.2317,121.3905,121.202,121.3806,3895.0
2024-11-27 10:05:00,122.36,122.6,122.32,122.39,5596.0,121.3905,121.6286,121.3508,121.4202,5596.0
2024-11-27 10:10:00,122.41,122.55,122.4,122.53,2315.0,121.4401,121.579,121.4302,121.5591,2315.0
2024-11-27 10:15:00,122.54,122.88,122.54,122.8,9408.0,121.569,121.9064,121.569,121.827,9408.0
2024-11-27 10:20:00,122.73,123.03,122.73,122.98,6856.0,121.7575,122.0552,121.7575,122.0056,6856.0
2024-11-27 10:25:00,122.99,123.05,122.96,122.98,2530.0,122.0155,122.075,121.9857,122.0056,2530.0
2024-11-27 10:30:00,123.08,123.31,123.08,123.28,6667.0,122.1048,122.3329,122.1048,122.3032,6667.0
2024-11-27 10:35:00,123.24,123.3,123.18,123.21,11342.0,122.2635,122.323,122.204,122.2337,11342.0
2024-11-27 10:40:00,123.23,123.49,123.23,123.36,6820.0,122.2536,122.5115,122.2536,122.3826,6820.0
2024-11-27 10:45:00,123.34,123.35,123.21,123.22,1600.0,122.3627,122.3726,122.2337,122.2437,1600.0
2024-11-27 10:50:00,123.24,123.45,123.23,123.43,8191.0,122.2635,122.4718,122.2536,122.452,8191.0
2024-11-27 10:55:00,123.3,123.33,123.25,123.3,5770.0,122.323,122.3528,122.2734,122.323,5770.0
2024-11-27 11:00:00,123.35,123.44,123.26,123.42,8773.0,122.3726,122.4619,122.2833,122.4421,8773.0
2024-11-27 11:05:00,123.33,123.33,123.08,123.09,6605.0,122.3528,122.3528,122.1048,122.1147,6605.0
2024-11-27 11:10:00,123.13,123.21,123.08,123.14,6373.0,122.1544,122.2337,122.1048,122.1643,6373.0
2024-11-27 11:15:00,123.15,123.3,123.14,123.3,1864.0,122.1742,122.323,122.1643,122.323,1864.0
2024-11-27 11:20:00,123.29,123.29,123.18,123.19,2194.0,122.3131,122.3131,122.204,122.2139,2194.0
2024-11-27 11:25:00,123.25,123.26,123.03,123.03,5247.0,122.2734,122.2833,122.0552,122.0552,5247.0
2024-11-27 11:30:00,123.05,123.06,122.95,122.97,3190.0,122.075,122.0849,121.9758,121.9956,3190.0
2024-11-27 11:35:00,123.0,123.16,123.0,123.12,1429.0,122.0254,122.1841,122.0254,122.1445,1429.0
2024-11-27 11:40:00,123.17,123.18,123.13,123.18,1135.0,122.1941,122.204,122.1544,122.204,1135.0
2024-11-27 11:45:00,123.14,123.22,123.13,123.22,3441.0,122.1643,122.2437,122.1544,122.2437,3441.0
2024-11-27 11:50:00,123.2,123.22,123.18,123.22,800.0,122.2238,122.2437,122.204,122.2437,800.0
2024-11-27 11:55:00,123.24,123.31,123.21,123.28,2320.0,122.2635,122.3329,122.2337,122.3032,2320.0
2024-11-27 12:00:00,123.28,123.39,123.25,123.29,6593.0,122.3032,122.4123,122.2734,122.3131,6593.0
2024-11-27 12:05:00,123.28,123.28,123.2,123.2,1707.0,122.3032,122.3032,122.2238,122.2238,1707.0
2024-11-27 12:10:00,123.22,123.22,123.16,123.18,1975.0,122.2437,122.2437,122.1841,122.204,1975.0
2024-11-27 12:15:00,123.16,123.16,123.06,123.06,2074.0,122.1841,122.1841,122.0849,122.0849,2074.0
2024-11-27 12:20:00,123.01,123.06,122.97,123.0,2308.0,122.0353,122.0849,121.9956,122.0254,2308.0
2024-11-27 12:25:00,123.05,123.07,123.0,123.01,1670.0,122.075,122.0948,122.0254,122.0353,1670.0
2024-11-27 12:30:00,123.01,123.04,122.96,122.96,3941.0,122.0353,122.0651,121.9857,121.9857,3941.0
2024-11-27 12:35:00,122.98,122.99,122.91,122.96,1601.0,122.0056,122.0155,121.9361,121.9857,1601.0
2024-11-27 12:40:00,122.97,123.05,122.93,123.01,3175.0,121.9956,122.075,121.956,122.0353,3175.0
2024-11-27 12:45:00,122.95,122.95,122.89,122.89,2962.0,121.9758,121.9758,121.9163,121.9163,2962.0
2024-11-27 12:50:00,122.82,122.98,122.82,122.98,3479.0,121.8468,122.0056,121.8468,122.0056,3479.0
2024-11-27 12:55:00,122.98,122.98,122.95,122.95,1634.0,122.0056,122.0056,121.9758,121.9758,1634.0
2024-11-27 13:00:00,122.96,122.99,122.93,122.94,1179.0,121.9857,122.0155,121.956,121.9659,1179.0
2024-11-27 13:05:00,122.93,122.93,122.88,122.91,1325.0,121.956,121.956,121.9064,121.9361,1325.0
2024-11-27 13:10:00,122.91,122.91,122.77,122.78,3336.0,121.9361,121.9361,121.7972,121.8071,3336.0
2024-11-27 13:15:00,122.73,122.78,122.7,122.72,2683.0,121.7575,121.8071,121.7278,121.7476,2683.0
2024-11-27 13:20:00,122.71,122.72,122.69,122.72,1107.0,121.7377,121.7476,121.7179,121.7476,1107.0
2024-11-27 13:25:00,122.7,122.74,122.7,122.7,859.0,121.7278,121.7675,121.7278,121.7278,859.0
2024-11-27 13:30:00,122.7,122.73,122.68,122.71,3072.0,121.7278,121.7575,121.7079,121.7377,3072.0
2024-11-27 13:35:00,122.71,122.72,122.68,122.7,2457.0,121.7377,121.7476,121.7079,121.7278,2457.0
2024-11-27 13:40:00,122.68,122.75,122.67,122.72,3125.0,121.7079,121.7774,121.698,121.7476,3125.0
2024-11-27 13:45:00,122.73,122.75,122.71,122.73,3660.0,121.7575,121.7774,121.7377,121.7575,3660.0
2024-11-27 13:50:00,122.75,122.8,122.73,122.8,1913.0,121.7774,121.827,121.7575,121.827,1913.0
2024-11-27 13:55:00,122.78,122.82,122.75,122.8,3588.0,121.8071,121.8468,121.7774,121.827,3588.0
2024-11-27 14:00:00,122.8,122.88,122.78,122.88,2056.0,121.827,121.9064,121.8071,121.9064,2056.0
2024-11-27 14:05:00,122.87,122.89,122.83,122.89,3527.0,121.8964,121.9163,121.8568,121.9163,3527.0
2024-11-27 14:10:00,122.9,122.9,122.66,122.67,4870.0,121.9262,121.9262,121.6881,121.698,4870.0
2024-11-27 14:15:00,122.65,122.65,122.57,122.63,3778.0,121.6782,121.6782,121.5988,121.6583,3778.0
2024-11-27 14:20:00,122.6,122.64,122.55,122.64,2853.0,121.6286,121.6683,121.579,121.6683,2853.0
2024-11-27 14:25:00,122.66,122.8,122.66,122.74,2808.0,121.6881,121.827,121.6881,121.7675,2808.0
2024-11-27 14:30:00,122.79,122.85,122.75,122.81,2481.0,121.8171,121.8766,121.7774,121.8369,2481.0
2024-11-27 14:35:00,122.84,122.84,122.74,122.81,4186.0,121.8667,121.8667,121.7675,121.8369,4186.0
2024-11-27 14:40:00,122.81,122.84,122.79,122.82,2186.0,121.8369,121.8667,121.8171,121.8468,2186.0
2024-11-27 14:45:00,122.8,122.8,122.68,122.68,3598.0,121.827,121.827,121.7079,121.7079,3598.0
2024-11-27 14:50:00,122.65,122.67,122.63,122.66,1929.0,121.6782,121.698,121.6583,121.6881,1929.0
2024-11-27 14:55:00,122.64,122.74,122.64,122.67,3459.0,121.6683,121.7675,121.6683,121.698,3459.0
2024-11-27 15:00:00,122.68,122.68,122.57,122.58,4264.0,121.7079,121.7079,121.5988,121.6087,4264.0
2024-11-27 15:05:00,122.55,122.57,122.52,122.56,4169.0,121.579,121.5988,121.5492,121.5889,4169.0
2024-11-27 15:10:00,122.52,122.57,122.48,122.48,4534.0,121.5492,121.5988,121.5095,121.5095,4534.0
2024-11-27 15:15:00,122.47,122.47,122.36,122.44,6872.0,121.4996,121.4996,121.3905,121.4698,6872.0
2024-11-27 15:20:00,122.43,122.54,122.37,122.49,5541.0,121.4599,121.569,121.4004,121.5194,5541.0
2024-11-27 15:25:00,122.49,122.57,122.49,122.57,2508.0,121.5194,121.5988,121.5194,121.5988,2508.0
2024-11-27 15:30:00,122.56,122.59,122.44,122.53,7998.0,121.5889,121.6187,121.4698,121.5591,7998.0
2024-11-27 15:35:00,122.53,122.53,122.42,122.47,7887.0,121.5591,121.5591,121.45,121.4996,7887.0
2024-11-27 15:40:00,122.48,122.65,122.48,122.61,10875.0,121.5095,121.6782,121.5095,121.6385,10875.0
2024-11-27 15:45:00,122.59,122.77,122.58,122.77,15729.0,121.6187,121.7972,121.6087,121.7972,15729.0
2024-11-27 15:50:00,122.81,122.88,122.75,122.75,30106.0,121.8369,121.9064,121.7774,121.7774,30106.0
2024-11-27 15:55:00,122.76,122.78,122.49,122.59,106792.0,121.7873,121.8071,121.5194,121.6187,106792.0
2024-11-29 09:30:00,122.82,123.46,122.32,123.46,18552.0,121.8468,122.4818,121.3508,122.4818,18552.0
2024-11-29 09:35:00,123.54,123.63,123.35,123.6,2287.0,122.5611,122.6504,122.3726,122.6207,2287.0
2024-11-29 09:40:00,123.49,123.49,122.53,122.53,6366.0,122.5115,122.5115,121.5591,121.5591,6366.0
2024-11-29 09:45:00,122.47,122.56,122.03,122.03,3749.0,121.4996,121.5889,121.0631,121.0631,3749.0
2024-11-29 09:50:00,122.02,122.57,122.0,122.46,6533.0,121.0532,121.5988,121.0333,121.4897,6533.0
2024-11-29 09:55:00,122.55,122.59,122.13,122.13,4517.0,121.579,121.6187,121.1623,121.1623,4517.0
2024-11-29 10:00:00,122.25,122.39,122.24,122.34,5849.0,121.2813,121.4202,121.2714,121.3706,5849.0
2024-11-29 10:05:00,122.34,122.56,122.28,122.5,7225.0,121.3706,121.5889,121.3111,121.5294,7225.0
2024-11-29 10:10:00,122.43,122.51,122.36,122.51,3136.0,121.4599,121.5393,121.3905,121.5393,3136.0
2024-11-29 10:15:00,122.51,122.62,122.48,122.58,1950.0,121.5393,121.6484,121.5095,121.6087,1950.0
2024-11-29 10:20:00,122.52,122.77,122.51,122.77,7167.0,121.5492,121.7972,121.5393,121.7972,7167.0
2024-11-29 10:25:00,122.77,123.09,122.76,122.89,10251.0,121.7972,122.1147,121.7873,121.9163,10251.0
2024-11-29 10:30:00,122.89,122.99,122.63,122.64,4112.0,121.9163,122.0155,121.6583,121.6683,4112.0
2024-11-29 10:35:00,122.73,122.87,122.68,122.79,5056.0,121.7575,121.8964,121.7079,121.8171,5056.0
2024-11-29 10:40:00,122.75,122.75,122.44,122.52,4190.0,121.7774,121.7774,121.4698,121.5492,4190.0
2024-11-29 10:45:00,122.57,122.77,122.52,122.76,4614.0,121.5988,121.7972,121.5492,121.7873,4614.0
2024-11-29 10:50:00,122.77,122.89,122.69,122.74,6240.0,121.7972,121.9163,121.7179,121.7675,6240.0
2024-11-29 10:55:00,122.7,122.92,122.7,122.87,3510.0,121.7278,121.946,121.7278,121.8964,3510.0
2024-11-29 11:00:00,122.87,122.94,122.82,122.94,5098.0,121.8964,121.9659,121.8468,121.9659,5098.0
2024-11-29 11:05:00,122.93,123.01,122.8,123.0,3437.0,121.956,122.0353,121.827,122.0254,3437.0
2024-11-29 11:10:00,122.93,122.99,122.88,122.92,2486.0,121.956,122.0155,121.9064,121.946,2486.0
2024-11-29 11:15:00,122.94,123.04,122.89,122.93,6450.0,121.9659,122.0651,121.9163,121.956,6450.0
2024-11-29 11:20:00,122.89,122.94,122.82,122.94,3171.0,121.9163,121.9659,121.8468,121.9659,3171.0
2024-11-29 11:25:00,122.91,122.98,122.89,122.93,3117.0,121.9361,122.0056,121.9163,121.956,3117.0
2024-11-29 11:30:00,122.95,123.03,122.87,123.0,2436.0,121.9758,122.0552,121.8964,122.0254,2436.0
2024-11-29 11:35:00,122.96,122.97,122.79,122.82,3963.0,121.9857,121.9956,121.8171,121.8468,3963.0
2024-11-29 11:40:00,122.86,123.03,122.86,122.99,2751.0,121.8865,122.0552,121.8865,122.0155,2751.0
2024-11-29 11:45:00,122.99,123.14,122.95,123.14,5158.0,122.0155,122.1643,121.9758,122.1643,5158.0
2024-11-29 11:50:00,123.14,123.14,122.94,122.95,2692.0,122.1643,122.1643,121.9659,121.9758,2692.0
2024-11-29 11:55:00,122.89,122.98,122.85,122.86,1526.0,121.9163,122.0056,121.8766,121.8865,1526.0
2024-11-29 12:00:00,122.96,122.97,122.89,122.97,3587.0,121.9857,121.9956,121.9163,121.9956,3587.0
2024-11-29 12:05:00,122.94,123.14,122.93,123.08,3921.0,121.9659,122.1643,121.956,122.1048,3921.0
2024-11-29 12:10:00,123.05,123.14,123.03,123.14,1627.0,122.075,122.1643,122.0552,122.1643,1627.0
2024-11-29 12:15:00,123.08,123.1,123.03,123.07,3596.0,122.1048,122.1246,122.0552,122.0948,3596.0
2024-11-29 12:20:00,123.1,123.13,122.99,123.05,2720.0,122.1246,122.1544,122.0155,122.075,2720.0
2024-11-29 12:25:00,123.02,123.02,122.89,122.96,2693.0,122.0452,122.0452,121.9163,121.9857,2693.0
2024-11-29 12:30:00,122.96,123.05,122.95,122.99,4862.0,121.9857,122.075,121.9758,122.0155,4862.0
2024-11-29 12:35:00,122.99,123.03,122.99,123.02,2679.0,122.0155,122.0552,122.0155,122.0452,2679.0
2024-11-29 12:40:00,123.0,123.03,122.97,123.02,6301.0,122.0254,122.0552,121.9956,122.0452,6301.0
2024-11-29 12:45:00,123.03,123.27,123.03,123.15,9993.0,122.0552,122.2933,122.0552,122.1742,9993.0
2024-11-29 12:50:00,123.15,123.15,122.71,122.74,10416.0,122.1742,122.1742,121.7377,121.7675,10416.0
2024-11-29 12:55:00,122.77,122.79,122.29,122.31,88668.0,121.7972,121.8171,121.321,121.3409,88668.0
2024-12-02 09:30:00,122.9,123.17,121.72,122.07,27642.0,121.9262,122.1941,120.7555,121.1028,27642.0
2024-12-02 09:35:00,122.26,122.26,121.82,122.21,5779.0,121.2913,121.2913,120.8548,121.2417,5779.0
2024-12-02 09:40:00,122.15,122.43,121.95,122.28,5236.0,121.1821,121.4599,120.9837,121.3111,5236.0
2024-12-02 09:45:00,122.23,122.23,121.64,121.8,9065.0,121.2615,121.2615,120.6762,120.8349,9065.0
2024-12-02 09:50:00,121.68,121.93,121.68,121.83,4478.0,120.7159,120.9639,120.7159,120.8647,4478.0
2024-12-02 09:55:00,121.87,121.97,121.75,121.97,5596.0,120.9044,121.0036,120.7853,121.0036,5596.0
2024-12-02 10:00:00,121.98,122.28,121.88,122.14,10998.0,121.0135,121.3111,120.9143,121.1722,10998.0
2024-12-02 10:05:00,122.07,122.17,121.88,122.17,6803.0,121.1028,121.202,120.9143,121.202,6803.0
2024-12-02 10:10:00,122.21,122.45,122.06,122.17,6047.0,121.2417,121.4798,121.0929,121.202,6047.0
2024-12-02 10:15:00,122.25,122.3,122.2,122.23,2561.0,121.2813,121.331,121.2317,121.2615,2561.0
2024-12-02 10:20:00,122.25,122.37,122.11,122.19,5781.0,121.2813,121.4004,121.1425,121.2218,5781.0
2024-12-02 10:25:00,122.21,122.33,122.18,122.21,4944.0,121.2417,121.3607,121.2119,121.2417,4944.0
2024-12-02 10:30:00,122.18,122.18,121.96,122.1,5342.0,121.2119,121.2119,120.9936,121.1325,5342.0
2024-12-02 10:35:00,122.16,122.24,122.07,122.22,5515.0,121.1921,121.2714,121.1028,121.2516,5515.0
2024-12-02 10:40:00,122.17,122.23,122.01,122.23,11220.0,121.202,121.2615,121.0432,121.2615,11220.0
2024-12-02 10:45:00,122.22,122.29,122.22,122.27,2380.0,121.2516,121.321,121.2516,121.3012,2380.0
2024-12-02 10:50:00,122.27,122.29,122.07,122.19,7528.0,121.3012,121.321,121.1028,121.2218,7528.0
2024-12-02 10:55:00,122.18,122.18,122.06,122.09,6435.0,121.2119,121.2119,121.0929,121.1226,6435.0
2024-12-02 11:00:00,122.11,122.37,122.1,122.25,4441.0,121.1425,121.4004,121.1325,121.2813,4441.0
2024-12-02 11:05:00,122.31,122.32,122.15,122.25,6363.0,121.3409,121.3508,121.1821,121.2813,6363.0
2024-12-02 11:10:00,122.25,122.31,122.16,122.2,5185.0,121.2813,121.3409,121.1921,121.2317,5185.0
2024-12-02 11:15:00,122.16,122.2,122.14,122.15,3771.0,121.1921,121.2317,121.1722,121.1821,3771.0
2024-12-02 11:20:00,122.18,122.38,122.18,122.38,7292.0,121.2119,121.4103,121.2119,121.4103,7292.0
2024-12-02 11:25:00,122.31,122.46,122.31,122.44,7831.0,121.3409,121.4897,121.3409,121.4698,7831.0
2024-12-02 11:30:00,122.45,122.48,122.38,122.48,6743.0,121.4798,121.5095,121.4103,121.5095,6743.0
2024-12-02 11:35:00,122.5,122.65,122.49,122.53,12995.0,121.5294,121.6782,121.5194,121.5591,12995.0
2024-12-02 11:40:00,122.56,122.82,122.53,122.73,7751.0,121.5889,121.8468,121.5591,121.7575,7751.0
2024-12-02 11:45:00,122.76,122.83,122.6,122.7,11102.0,121.7873,121.8568,121.6286,121.7278,11102.0
2024-12-02 11:50:00,122.72,122.79,122.65,122.74,4525.0,121.7476,121.8171,121.6782,121.7675,4525.0
2024-12-02 11:55:00,122.73,122.82,122.72,122.79,4269.0,121.7575,121.8468,121.7476,121.8171,4269.0
2024-12-02 12:00:00,122.79,122.92,122.73,122.84,8534.0,121.8171,121.946,121.7575,121.8667,8534.0
2024-12-02 12:05:00,122.83,122.89,122.83,122.87,4167.0,121.8568,121.9163,121.8568,121.8964,4167.0
2024-12-02 12:10:00,122.87,122.87,122.71,122.74,3028.0,121.8964,121.8964,121.7377,121.7675,3028.0
2024-12-02 12:15:00,122.73,122.8,122.64,122.8,6183.0,121.7575,121.827,121.6683,121.827,6183.0
2024-12-02 12:20:00,122.8,122.81,122.73,122.8,2328.0,121.827,121.8369,121.7575,121.827,2328.0
2024-12-02 12:25:00,122.75,122.78,122.67,122.69,5335.0,121.7774,121.8071,121.698,121.7179,5335.0
2024-12-02 12:30:00,122.73,122.8,122.72,122.8,3410.0,121.7575,121.827,121.7476,121.827,3410.0
2024-12-02 12:35:00,122.79,122.85,122.75,122.75,5699.0,121.8171,121.8766,121.7774,121.7774,5699.0
2024-12-02 12:40:00,122.75,122.8,122.72,122.78,2772.0,121.7774,121.827,121.7476,121.8071,2772.0
2024-12-02 12:45:00,122.78,122.84,122.78,122.82,3275.0,121.8071,121.8667,121.8071,121.8468,3275.0
2024-12-02 12:50:00,122.79,122.86,122.74,122.86,4059.0,121.8171,121.8865,121.7675,121.8865,4059.0
2024-12-02 12:55:00,122.81,122.82,122.69,122.69,3918.0,121.8369,121.8468,121.7179,121.7179,3918.0
2024-12-02 13:00:00,122.67,122.72,122.67,122.71,2532.0,121.698,121.7476,121.698,121.7377,2532.0
2024-12-02 13:05:00,122.68,122.85,122.68,122.81,13558.0,121.7079,121.8766,121.7079,121.8369,13558.0
2024-12-02 13:10:00,122.78,122.8,122.73,122.8,3007.0,121.8071,121.827,121.7575,121.827,3007.0
2024-12-02 13:15:00,122.8,122.91,122.78,122.9,5130.0,121.827,121.9361,121.8071,121.9262,5130.0
2024-12-02 13:20:00,122.9,123.0,122.89,122.98,5871.0,121.9262,122.0254,121.9163,122.0056,5871.0
2024-12-02 13:25:00,123.0,123.04,122.98,123.03,2192.0,122.0254,122.0651,122.0056,122.0552,2192.0
2024-12-02 13:30:00,123.04,123.05,122.98,123.0,4693.0,122.0651,122.075,122.0056,122.0254,4693.0
2024-12-02 13:35:00,122.99,122.99,122.92,122.92,4184.0,122.0155,122.0155,121.946,121.946,4184.0
2024-12-02 13:40:00,122.92,122.92,122.82,122.84,4692.0,121.946,121.946,121.8468,121.8667,4692.0
2024-12-02 13:45:00,122.83,122.9,122.79,122.79,3201.0,121.8568,121.9262,121.8171,121.8171,3201.0
2024-12-02 13:50:00,122.8,122.82,122.76,122.77,3078.0,121.827,121.8468,121.7873,121.7972,3078.0
2024-12-02 13:55:00,122.77,122.8,122.73,122.74,4549.0,121.7972,121.827,121.7575,121.7675,4549.0
2024-12-02 14:00:00,122.76,122.78,122.73,122.73,3804.0,121.7873,121.8071,121.7575,121.7575,3804.0
2024-12-02 14:05:00,122.73,122.82,122.7,122.82,5523.0,121.7575,121.8468,121.7278,121.8468,5523.0
2024-12-02 14:10:00,122.82,122.84,122.75,122.75,5097.0,121.8468,121.8667,121.7774,121.7774,5097.0
2024-12-02 14:15:00,122.74,122.74,122.58,122.58,11739.0,121.7675,121.7675,121.6087,121.6087,11739.0
2024-12-02 14:20:00,122.59,122.61,122.54,122.55,5423.0,121.6187,121.6385,121.569,121.579,5423.0
2024-12-02 14:25:00,122.57,122.61,122.55,122.58,5128.0,121.5988,121.6385,121.579,121.6087,5128.0
2024-12-02 14:30:00,122.58,122.59,122.36,122.37,3202.0,121.6087,121.6187,121.3905,121.4004,3202.0
2024-12-02 14:35:00,122.41,122.42,122.23,122.23,6360.0,121.4401,121.45,121.2615,121.2615,6360.0
2024-12-02 14:40:00,122.24,122.28,122.21,122.22,8377.0,121.2714,121.3111,121.2417,121.2516,8377.0
2024-12-02 14:45:00,122.22,122.29,122.21,122.29,5062.0,121.2516,121.321,121.2417,121.321,5062.0
2024-12-02 14:50:00,122.29,122.31,122.24,122.27,5513.0,121.321,121.3409,121.2714,121.3012,5513.0
2024-12-02 14:55:00,122.28,122.33,122.21,122.33,7236.0,121.3111,121.3607,121.2417,121.3607,7236.0
2024-12-02 15:00:00,122.33,122.54,122.31,122.46,21835.0,121.3607,121.569,121.3409,121.4897,21835.0
2024-12-02 15:05:00,122.47,122.48,122.21,122.21,7260.0,121.4996,121.5095,121.2417,121.2417,7260.0
2024-12-02 15:10:00,122.23,122.36,122.22,122.33,11953.0,121.2615,121.3905,121.2516,121.3607,11953.0
2024-12-02 15:15:00,122.31,122.39,122.31,122.39,10959.0,121.3409,121.4202,121.3409,121.4202,10959.0
2024-12-02 15:20:00,122.37,122.39,122.26,122.29,9978.0,121.4004,121.4202,121.2913,121.321,9978.0
2024-12-02 15:25:00,122.29,122.29,122.11,122.21,11035.0,121.321,121.321,121.1425,121.2417,11035.0
2024-12-02 15:30:00,122.21,122.26,122.18,122.22,11898.0,121.2417,121.2913,121.2119,121.2516,11898.0
2024-12-02 15:35:00,122.18,122.2,122.15,122.15,9863.0,121.2119,121.2317,121.1821,121.1821,9863.0
2024-12-02 15:40:00,122.16,122.19,122.0,122.03,16252.0,121.1921,121.2218,121.0333,121.0631,16252.0
2024-12-02 15:45:00,122.0,122.04,121.89,122.0,16449.0,121.0333,121.073,120.9242,121.0333,16449.0
2024-12-02 15:50:00,121.96,122.3,121.95,122.28,38355.0,120.9936,121.331,120.9837,121.3111,38355.0
2024-12-02 15:55:00,122.28,122.49,122.22,122.45,115836.0,121.3111,121.5194,121.2516,121.4798,115836.0
2024-12-03 09:30:00,123.18,123.54,122.68,123.2,22337.0,122.204,122.5611,121.7079,122.2238,22337.0
2024-12-03 09:35:00,122.95,123.07,122.15,122.15,2156.0,121.9758,122.0948,121.1821,121.1821,2156.0
2024-12-03 09:40:00,122.27,122.56,122.17,122.29,3008.0,121.3012,121.5889,121.202,121.321,3008.0
2024-12-03 09:45:00,122.29,122.6,122.28,122.47,2829.0,121.321,121.6286,121.3111,121.4996,2829.0
2024-12-03 09:50:00,122.47,122.72,122.24,122.29,14902.0,121.4996,121.7476,121.2714,121.321,14902.0
2024-12-03 09:55:00,122.36,122.53,122.33,122.42,3520.0,121.3905,121.5591,121.3607,121.45,3520.0
2024-12-03 10:00:00,122.3,122.5,122.26,122.43,4772.0,121.331,121.5294,121.2913,121.4599,4772.0
2024-12-03 10:05:00,122.45,122.73,122.45,122.73,6705.0,121.4798,121.7575,121.4798,121.7575,6705.0
2024-12-03 10:10:00,122.77,122.77,122.44,122.44,7564.0,121.7972,121.7972,121.4698,121.4698,7564.0
2024-12-03 10:15:00,122.38,122.6,122.38,122.46,3958.0,121.4103,121.6286,121.4103,121.4897,3958.0
2024-12-03 10:20:00,122.44,122.54,122.39,122.49,5557.0,121.4698,121.569,121.4202,121.5194,5557.0
2024-12-03 10:25:00,122.45,122.83,122.35,122.79,31753.0,121.4798,121.8568,121.3806,121.8171,31753.0
2024-12-03 10:30:00,122.8,122.82,122.61,122.75,14993.0,121.827,121.8468,121.6385,121.7774,14993.0
2024-12-03 10:35:00,122.67,122.82,122.63,122.75,3931.0,121.698,121.8468,121.6583,121.7774,3931.0
2024-12-03 10:40:00,122.74,122.86,122.67,122.86,2951.0,121.7675,121.8865,121.698,121.8865,2951.0
2024-12-03 10:45:00,122.87,122.97,122.76,122.88,10376.0,121.8964,121.9956,121.7873,121.9064,10376.0
2024-12-03 10:50:00,122.87,122.93,122.76,122.81,10919.0,121.8964,121.956,121.7873,121.8369,10919.0
2024-12-03 10:55:00,122.85,122.87,122.63,122.74,16609.0,121.8766,121.8964,121.6583,121.7675,16609.0
2024-12-03 11:00:00,122.75,123.04,122.72,122.92,19917.0,121.7774,122.0651,121.7476,121.946,19917.0
2024-12-03 11:05:00,122.89,122.98,122.83,122.98,4075.0,121.9163,122.0056,121.8568,122.0056,4075.0
2024-12-03 11:10:00,122.98,123.0,122.91,122.93,3522.0,122.0056,122.0254,121.9361,121.956,3522.0
2024-12-03 11:15:00,122.93,123.03,122.85,122.98,6949.0,121.956,122.0552,121.8766,122.0056,6949.0
2024-12-03 11:20:00,122.97,123.06,122.95,122.99,4834.0,121.9956,122.0849,121.9758,122.0155,4834.0
2024-12-03 11:25:00,123.03,123.22,123.02,123.18,8124.0,122.0552,122.2437,122.0452,122.204,8124.0
2024-12-03 11:30:00,123.07,123.07,122.91,123.07,6439.0,122.0948,122.0948,121.9361,122.0948,6439.0
2024-12-03 11:35:00,123.07,123.19,122.97,123.11,3610.0,122.0948,122.2139,121.9956,122.1345,3610.0
2024-12-03 11:40:00,123.11,123.11,122.83,122.87,2787.0,122.1345,122.1345,121.8568,121.8964,2787.0
2024-12-03 11:45:00,122.86,122.9,122.79,122.82,2499.0,121.8865,121.9262,121.8171,121.8468,2499.0
2024-12-03 11:50:00,122.87,122.9,122.78,122.78,2818.0,121.8964,121.9262,121.8071,121.8071,2818.0
2024-12-03 11:55:00,122.83,122.91,122.76,122.91,6685.0,121.8568,121.9361,121.7873,121.9361,6685.0
2024-12-03 12:00:00,122.88,122.94,122.81,122.92,3096.0,121.9064,121.9659,121.8369,121.946,3096.0
2024-12-03 12:05:00,122.95,123.07,122.89,122.9,3921.0,121.9758,122.0948,121.9163,121.9262,3921.0
2024-12-03 12:10:00,122.9,122.9,122.76,122.81,1178.0,121.9262,121.9262,121.7873,121.8369,1178.0
2024-12-03 12:15:00,122.8,122.88,122.76,122.82,4734.0,121.827,121.9064,121.7873,121.8468,4734.0
2024-12-03 12:20:00,122.85,122.93,122.84,122.93,2221.0,121.8766,121.956,121.8667,121.956,2221.0
2024-12-03 12:25:00,122.94,123.0,122.94,122.96,3411.0,121.9659,122.0254,121.9659,121.9857,3411.0
2024-12-03 12:30:00,122.94,123.08,122.93,123.08,4980.0,121.9659,122.1048,121.956,122.1048,4980.0
2024-12-03 12:35:00,123.08,123.12,122.99,122.99,6013.0,122.1048,122.1445,122.0155,122.0155,6013.0
2024-12-03 12:40:00,122.99,123.11,122.96,123.11,5245.0,122.0155,122.1345,121.9857,122.1345,5245.0
2024-12-03 12:45:00,123.1,123.1,123.04,123.05,2586.0,122.1246,122.1246,122.0651,122.075,2586.0
2024-12-03 12:50:00,123.04,123.18,123.0,123.17,4212.0,122.0651,122.204,122.0254,122.1941,4212.0
2024-12-03 12:55:00,123.16,123.17,123.08,123.12,6418.0,122.1841,122.1941,122.1048,122.1445,6418.0
2024-12-03 13:00:00,123.12,123.26,123.12,123.26,3139.0,122.1445,122.2833,122.1445,122.2833,3139.0
2024-12-03 13:05:00,123.24,123.28,123.16,123.17,3745.0,122.2635,122.3032,122.1841,122.1941,3745.0
2024-12-03 13:10:00,123.15,123.19,123.12,123.15,2996.0,122.1742,122.2139,122.1445,122.1742,2996.0
2024-12-03 13:15:00,123.18,123.22,123.16,123.17,5727.0,122.204,122.2437,122.1841,122.1941,5727.0
2024-12-03 13:20:00,123.17,123.21,123.15,123.21,2904.0,122.1941,122.2337,122.1742,122.2337,2904.0
2024-12-03 13:25:00,123.2,123.21,123.17,123.2,1522.0,122.2238,122.2337,122.1941,122.2238,1522.0
2024-12-03 13:30:00,123.18,123.42,123.18,123.42,6382.0,122.204,122.4421,122.204,122.4421,6382.0
2024-12-03 13:35:00,123.44,123.45,123.38,123.38,3663.0,122.4619,122.4718,122.4024,122.4024,3663.0
2024-12-03 13:40:00,123.4,123.4,123.35,123.35,2802.0,122.4222,122.4222,122.3726,122.3726,2802.0
2024-12-03 13:45:00,123.34,123.38,123.31,123.33,2547.0,122.3627,122.4024,122.3329,122.3528,2547.0
2024-12-03 13:50:00,123.34,123.36,123.31,123.31,1670.0,122.3627,122.3826,122.3329,122.3329,1670.0
2024-12-03 13:55:00,123.31,123.32,123.26,123.3,4368.0,122.3329,122.3429,122.2833,122.323,4368.0
2024-12-03 14:00:00,123.27,123.29,123.21,123.25,5385.0,122.2933,122.3131,122.2337,122.2734,5385.0
2024-12-03 14:05:00,123.25,123.36,123.24,123.31,16347.0,122.2734,122.3826,122.2635,122.3329,16347.0
2024-12-03 14:10:00,123.31,123.31,123.23,123.23,6567.0,122.3329,122.3329,122.2536,122.2536,6567.0
2024-12-03 14:15:00,123.23,123.28,123.2,123.25,3760.0,122.2536,122.3032,122.2238,122.2734,3760.0
2024-12-03 14:20:00,123.24,123.26,123.21,123.26,3639.0,122.2635,122.2833,122.2337,122.2833,3639.0
2024-12-03 14:25:00,123.26,123.33,123.25,123.33,2984.0,122.2833,122.3528,122.2734,122.3528,2984.0
2024-12-03 14:30:00,123.32,123.39,123.3,123.39,3737.0,122.3429,122.4123,122.323,122.4123,3737.0
2024-12-03 14:35:00,123.38,123.44,123.34,123.34,4475.0,122.4024,122.4619,122.3627,122.3627,4475.0
2024-12-03 14:40:00,123.36,123.4,123.34,123.4,2564.0,122.3826,122.4222,122.3627,122.4222,2564.0
2024-12-03 14:45:00,123.39,123.6,123.39,123.59,25337.0,122.4123,122.6207,122.4123,122.6107,25337.0
2024-12-03 14:50:00,123.58,123.67,123.54,123.65,5471.0,122.6008,122.6901,122.5611,122.6703,5471.0
2024-12-03 14:55:00,123.65,123.7,123.61,123.65,5037.0,122.6703,122.7199,122.6306,122.6703,5037.0
2024-12-03 15:00:00,123.61,123.65,123.54,123.58,10258.0,122.6306,122.6703,122.5611,122.6008,10258.0
2024-12-03 15:05:00,123.58,123.63,123.5,123.51,7972.0,122.6008,122.6504,122.5214,122.5314,7972.0
2024-12-03 15:10:00,123.52,123.55,123.32,123.39,9201.0,122.5413,122.571,122.3429,122.4123,9201.0
2024-12-03 15:15:00,123.39,123.43,123.24,123.24,10309.0,122.4123,122.452,122.2635,122.2635,10309.0
2024-12-03 15:20:00,123.27,123.41,123.27,123.33,13591.0,122.2933,122.4322,122.2933,122.3528,13591.0
2024-12-03 15:25:00,123.32,123.39,123.32,123.37,12835.0,122.3429,122.4123,122.3429,122.3925,12835.0
2024-12-03 15:30:00,123.35,123.39,123.23,123.38,20245.0,122.3726,122.4123,122.2536,122.4024,20245.0
2024-12-03 15:35:00,123.36,123.45,123.34,123.39,23398.0,122.3826,122.4718,122.3627,122.4123,23398.0
2024-12-03 15:40:00,123.36,123.4,123.18,123.21,21012.0,122.3826,122.4222,122.204,122.2337,21012.0
2024-12-03 15:45:00,123.22,123.5,123.19,123.39,26716.0,122.2437,122.5214,122.2139,122.4123,26716.0
2024-12-03 15:50:00,123.42,123.48,123.28,123.37,33214.0,122.4421,122.5016,122.3032,122.3925,33214.0
2024-12-03 15:55:00,123.35,123.42,123.21,123.28,139752.0,122.3726,122.4421,122.2337,122.3032,139752.0
2024-12-04 09:30:00,123.7,124.24,123.31,123.9,22159.0,122.7199,123.2556,122.3329,122.9183,22159.0
2024-12-04 09:35:00,123.9,124.06,123.62,124.06,3862.0,122.9183,123.077,122.6405,123.077,3862.0
2024-12-04 09:40:00,124.01,124.28,123.86,124.14,5922.0,123.0274,123.2953,122.8786,123.1564,5922.0
2024-12-04 09:45:00,124.14,124.63,124.13,124.57,8507.0,123.1564,123.6425,123.1465,123.583,8507.0
2024-12-04 09:50:00,124.58,124.58,124.12,124.17,7455.0,123.5929,123.5929,123.1365,123.1861,7455.0
2024-12-04 09:55:00,124.19,124.42,124.14,124.33,3990.0,123.206,123.4342,123.1564,123.3449,3990.0
2024-12-04 10:00:00,124.4,124.58,124.31,124.31,4046.0,123.4143,123.5929,123.325,123.325,4046.0
2024-12-04 10:05:00,124.37,124.48,124.25,124.42,5520.0,123.3845,123.4937,123.2655,123.4342,5520.0
2024-12-04 10:10:00,124.42,124.48,123.85,123.85,4019.0,123.4342,123.4937,122.8687,122.8687,4019.0
2024-12-04 10:15:00,123.99,124.26,123.99,124.26,5153.0,123.0076,123.2754,123.0076,123.2754,5153.0
2024-12-04 10:20:00,124.36,124.37,123.97,124.1,6501.0,123.3746,123.3845,122.9877,123.1167,6501.0
2024-12-04 10:25:00,124.11,124.12,123.93,123.93,5599.0,123.1266,123.1365,122.948,122.948,5599.0
2024-12-04 10:30:00,123.98,124.11,123.85,124.05,14945.0,122.9976,123.1266,122.8687,123.0671,14945.0
2024-12-04 10:35:00,124.05,124.32,124.04,124.1,7736.0,123.0671,123.3349,123.0572,123.1167,7736.0
2024-12-04 10:40:00,124.17,124.26,124.1,124.25,5205.0,123.1861,123.2754,123.1167,123.2655,5205.0
2024-12-04 10:45:00,124.25,124.33,124.16,124.24,5920.0,123.2655,123.3449,123.1762,123.2556,5920.0
2024-12-04 10:50:00,124.21,124.28,124.12,124.21,6369.0,123.2258,123.2953,123.1365,123.2258,6369.0
2024-12-04 10:55:00,124.21,124.5,124.2,124.47,13802.0,123.2258,123.5135,123.2159,123.4838,13802.0
2024-12-04 11:00:00,124.42,124.73,124.38,124.69,9522.0,123.4342,123.7417,123.3945,123.702,9522.0
2024-12-04 11:05:00,124.73,124.78,124.59,124.68,9153.0,123.7417,123.7913,123.6028,123.6921,9153.0
2024-12-04 11:10:00,124.75,124.85,124.73,124.79,5125.0,123.7615,123.8607,123.7417,123.8012,5125.0
2024-12-04 11:15:00,124.85,125.12,124.85,125.12,12330.0,123.8607,124.1286,123.8607,124.1286,12330.0
2024-12-04 11:20:00,125.08,125.24,125.08,125.23,8843.0,124.0889,124.2477,124.0889,124.2377,8843.0
2024-12-04 11:25:00,125.21,125.3,125.2,125.25,7513.0,124.2179,124.3072,124.208,124.2576,7513.0
2024-12-04 11:30:00,125.24,125.3,125.21,125.28,7660.0,124.2477,124.3072,124.2179,124.2873,7660.0
2024-12-04 11:35:00,125.28,125.29,125.19,125.29,7718.0,124.2873,124.2973,124.1981,124.2973,7718.0
2024-12-04 11:40:00,125.29,125.36,125.28,125.33,3360.0,124.2973,124.3667,124.2873,124.3369,3360.0
2024-12-04 11:45:00,125.33,125.42,125.33,125.37,6559.0,124.3369,124.4262,124.3369,124.3766,6559.0
2024-12-04 11:50:00,125.34,125.56,125.34,125.56,6084.0,124.3469,124.5651,124.3469,124.5651,6084.0
2024-12-04 11:55:00,125.53,125.62,125.36,125.37,6991.0,124.5354,124.6246,124.3667,124.3766,6991.0
2024-12-04 12:00:00,125.4,125.79,125.4,125.75,5684.0,124.4064,124.7933,124.4064,124.7536,5684.0
2024-12-04 12:05:00,125.78,125.8,125.73,125.8,9801.0,124.7834,124.8032,124.7338,124.8032,9801.0
2024-12-04 12:10:00,125.76,125.78,125.69,125.72,7193.0,124.7635,124.7834,124.6941,124.7239,7193.0
2024-12-04 12:15:00,125.72,125.79,125.69,125.77,13559.0,124.7239,124.7933,124.6941,124.7735,13559.0
2024-12-04 12:20:00,125.79,125.92,125.78,125.83,14433.0,124.7933,124.9223,124.7834,124.833,14433.0
2024-12-04 12:25:00,125.95,126.23,125.95,126.05,27765.0,124.952,125.2298,124.952,125.0512,27765.0
2024-12-04 12:30:00,126.02,126.11,125.88,125.99,8395.0,125.0215,125.1108,124.8826,124.9917,8395.0
2024-12-04 12:35:00,125.94,126.02,125.9,126.02,4956.0,124.9421,125.0215,124.9024,125.0215,4956.0
2024-12-04 12:40:00,126.02,126.02,125.81,125.83,8561.0,125.0215,125.0215,124.8131,124.833,8561.0
2024-12-04 12:45:00,125.87,125.92,125.8,125.88,3140.0,124.8727,124.9223,124.8032,124.8826,3140.0
2024-12-04 12:50:00,125.92,126.07,125.9,125.94,10298.0,124.9223,125.0711,124.9024,124.9421,10298.0
2024-12-04 12:55:00,125.94,125.96,125.8,125.81,4268.0,124.9421,124.962,124.8032,124.8131,4268.0
2024-12-04 13:00:00,125.81,125.84,125.71,125.84,5112.0,124.8131,124.8429,124.7139,124.8429,5112.0
2024-12-04 13:05:00,125.83,125.83,125.69,125.69,3109.0,124.833,124.833,124.6941,124.6941,3109.0
2024-12-04 13:10:00,125.72,125.76,125.65,125.7,4007.0,124.7239,124.7635,124.6544,124.704,4007.0
2024-12-04 13:15:00,125.71,125.74,125.71,125.73,2328.0,124.7139,124.7437,124.7139,124.7338,2328.0
2024-12-04 13:20:00,125.73,125.74,125.59,125.61,5330.0,124.7338,124.7437,124.5949,124.6147,5330.0
2024-12-04 13:25:00,125.61,125.61,125.47,125.51,7836.0,124.6147,124.6147,124.4758,124.5155,7836.0
2024-12-04 13:30:00,125.48,125.49,125.29,125.3,4937.0,124.4858,124.4957,124.2973,124.3072,4937.0
2024-12-04 13:35:00,125.28,125.3,125.18,125.2,5268.0,124.2873,124.3072,124.1881,124.208,5268.0
2024-12-04 13:40:00,125.18,125.2,125.09,125.19,5193.0,124.1881,124.208,124.0988,124.1981,5193.0
2024-12-04 13:45:00,125.21,125.31,125.19,125.31,4951.0,124.2179,124.3171,124.1981,124.3171,4951.0
2024-12-04 13:50:00,125.32,125.39,125.31,125.39,4164.0,124.327,124.3965,124.3171,124.3965,4164.0
2024-12-04 13:55:00,125.39,125.39,125.07,125.27,7059.0,124.3965,124.3965,124.079,124.2774,7059.0
2024-12-04 14:00:00,125.24,125.41,125.24,125.41,4933.0,124.2477,124.4163,124.2477,124.4163,4933.0
2024-12-04 14:05:00,125.42,125.45,125.3,125.32,4753.0,124.4262,124.456,124.3072,124.327,4753.0
2024-12-04 14:10:00,125.29,125.29,125.18,125.21,4323.0,124.2973,124.2973,124.1881,124.2179,4323.0
2024-12-04 14:15:00,125.21,125.23,124.91,125.1,34697.0,124.2179,124.2377,123.9203,124.1088,34697.0
2024-12-04 14:20:00,125.1,125.14,124.9,124.96,12570.0,124.1088,124.1484,123.9103,123.9699,12570.0
2024-12-04 14:25:00,124.95,125.14,124.9,125.14,10584.0,123.96,124.1484,123.9103,124.1484,10584.0
2024-12-04 14:30:00,125.1,125.2,125.07,125.16,6232.0,124.1088,124.208,124.079,124.1683,6232.0
2024-12-04 14:35:00,125.15,125.18,125.09,125.12,4254.0,124.1584,124.1881,124.0988,124.1286,4254.0
2024-12-04 14:40:00,125.12,125.12,125.01,125.07,6346.0,124.1286,124.1286,124.0195,124.079,6346.0
2024-12-04 14:45:00,125.07,125.1,125.07,125.09,3212.0,124.079,124.1088,124.079,124.0988,3212.0
2024-12-04 14:50:00,125.1,125.1,125.03,125.05,8448.0,124.1088,124.1088,124.0393,124.0592,8448.0
2024-12-04 14:55:00,125.04,125.08,125.03,125.06,7260.0,124.0492,124.0889,124.0393,124.0691,7260.0
2024-12-04 15:00:00,125.05,125.12,125.03,125.06,10163.0,124.0592,124.1286,124.0393,124.0691,10163.0
2024-12-04 15:05:00,125.09,125.12,125.03,125.06,8038.0,124.0988,124.1286,124.0393,124.0691,8038.0
2024-12-04 15:10:00,125.07,125.18,125.06,125.09,6694.0,124.079,124.1881,124.0691,124.0988,6694.0
2024-12-04 15:15:00,125.1,125.1,124.8,124.82,14111.0,124.1088,124.1088,123.8111,123.831,14111.0
2024-12-04 15:20:00,124.82,124.87,124.79,124.86,6488.0,123.831,123.8806,123.8012,123.8707,6488.0
2024-12-04 15:25:00,124.87,124.88,124.79,124.83,12848.0,123.8806,123.8905,123.8012,123.8409,12848.0
2024-12-04 15:30:00,124.83,124.97,124.78,124.96,12917.0,123.8409,123.9798,123.7913,123.9699,12917.0
2024-12-04 15:35:00,124.95,125.01,124.9,124.99,11265.0,123.96,124.0195,123.9103,123.9996,11265.0
2024-12-04 15:40:00,124.98,125.01,124.95,125.0,15869.0,123.9897,124.0195,123.96,124.0096,15869.0
2024-12-04 15:45:00,125.0,125.25,124.98,125.25,16024.0,124.0096,124.2576,123.9897,124.2576,16024.0
2024-12-04 15:50:00,125.23,125.38,125.23,125.31,29785.0,124.2377,124.3865,124.2377,124.3171,29785.0
2024-12-04 15:55:00,125.29,125.48,125.2,125.27,101857.0,124.2973,124.4858,124.208,124.2774,101857.0
2024-12-05 09:30:00,124.6,124.84,122.86,123.11,24037.0,123.6127,123.8508,121.8865,122.1345,24037.0
2024-12-05 09:35:00,123.1,123.1,121.15,122.8,15148.0,122.1246,122.1246,120.1901,121.827,15148.0
2024-12-05 09:40:00,122.79,122.79,121.74,121.82,7640.0,121.8171,121.8171,120.7754,120.8548,7640.0
2024-12-05 09:45:00,121.96,122.6,121.95,122.27,6873.0,120.9936,121.6286,120.9837,121.3012,6873.0
2024-12-05 09:50:00,122.41,123.85,122.21,123.79,16184.0,121.4401,122.8687,121.2417,122.8091,16184.0
2024-12-05 09:55:00,123.84,124.67,123.83,124.65,10137.0,122.8587,123.6822,122.8488,123.6623,10137.0
2024-12-05 10:00:00,124.66,125.24,124.6,124.64,16437.0,123.6723,124.2477,123.6127,123.6524,16437.0
2024-12-05 10:05:00,124.69,124.92,123.98,123.98,4954.0,123.702,123.9302,122.9976,122.9976,4954.0
2024-12-05 10:10:00,124.1,124.3,123.92,124.09,5773.0,123.1167,123.3151,122.9381,123.1068,5773.0
2024-12-05 10:15:00,124.19,124.22,123.92,124.0,5287.0,123.206,123.2357,122.9381,123.0175,5287.0
2024-12-05 10:20:00,124.09,124.46,124.09,124.3,6384.0,123.1068,123.4738,123.1068,123.3151,6384.0
2024-12-05 10:25:00,124.24,124.53,124.22,124.3,6346.0,123.2556,123.5433,123.2357,123.3151,6346.0
2024-12-05 10:30:00,124.3,124.35,124.03,124.12,5343.0,123.3151,123.3647,123.0472,123.1365,5343.0
2024-12-05 10:35:00,124.13,124.13,123.48,123.84,5739.0,123.1465,123.1465,122.5016,122.8587,5739.0
2024-12-05 10:40:00,123.84,123.92,123.63,123.81,3590.0,122.8587,122.9381,122.6504,122.829,3590.0
2024-12-05 10:45:00,123.76,123.93,123.54,123.82,4523.0,122.7794,122.948,122.5611,122.8389,4523.0
2024-12-05 10:50:00,123.91,123.96,123.79,123.88,5733.0,122.9282,122.9778,122.8091,122.8984,5733.0
2024-12-05 10:55:00,123.88,123.88,123.51,123.64,7214.0,122.8984,122.8984,122.5314,122.6603,7214.0
2024-12-05 11:00:00,123.64,123.7,122.88,123.04,38466.0,122.6603,122.7199,121.9064,122.0651,38466.0
2024-12-05 11:05:00,122.99,123.28,122.99,123.24,6819.0,122.0155,122.3032,122.0155,122.2635,6819.0
2024-12-05 11:10:00,123.12,123.19,122.94,123.16,3879.0,122.1445,122.2139,121.9659,122.1841,3879.0
2024-12-05 11:15:00,123.09,123.2,122.89,122.99,11620.0,122.1147,122.2238,121.9163,122.0155,11620.0
2024-12-05 11:20:00,122.93,123.16,122.92,123.16,6286.0,121.956,122.1841,121.946,122.1841,6286.0
2024-12-05 11:25:00,123.13,123.23,123.08,123.21,3597.0,122.1544,122.2536,122.1048,122.2337,3597.0
2024-12-05 11:30:00,123.23,123.23,123.1,123.15,3330.0,122.2536,122.2536,122.1246,122.1742,3330.0
2024-12-05 11:35:00,123.16,123.17,122.98,123.17,5227.0,122.1841,122.1941,122.0056,122.1941,5227.0
2024-12-05 11:40:00,123.14,123.18,123.06,123.11,2595.0,122.1643,122.204,122.0849,122.1345,2595.0
2024-12-05 11:45:00,123.04,123.14,122.99,123.14,9490.0,122.0651,122.1643,122.0155,122.1643,9490.0
2024-12-05 11:50:00,123.16,123.16,123.08,123.08,2576.0,122.1841,122.1841,122.1048,122.1048,2576.0
2024-12-05 11:55:00,123.06,123.15,122.96,123.15,5302.0,122.0849,122.1742,121.9857,122.1742,5302.0
2024-12-05 12:00:00,123.12,123.2,123.06,123.09,5788.0,122.1445,122.2238,122.0849,122.1147,5788.0
2024-12-05 12:05:00,123.08,123.14,123.03,123.04,2216.0,122.1048,122.1643,122.0552,122.0651,2216.0
2024-12-05 12:10:00,123.02,123.03,122.97,122.99,2240.0,122.0452,122.0552,121.9956,122.0155,2240.0
2024-12-05 12:15:00,123.0,123.32,122.91,123.28,20541.0,122.0254,122.3429,121.9361,122.3032,20541.0
2024-12-05 12:20:00,123.28,123.3,123.2,123.2,3829.0,122.3032,122.323,122.2238,122.2238,3829.0
2024-12-05 12:25:00,123.13,123.17,122.97,123.0,3926.0,122.1544,122.1941,121.9956,122.0254,3926.0
2024-12-05 12:30:00,123.05,123.12,122.99,123.07,5980.0,122.075,122.1445,122.0155,122.0948,5980.0
2024-12-05 12:35:00,123.1,123.13,123.0,123.07,7322.0,122.1246,122.1544,122.0254,122.0948,7322.0
2024-12-05 12:40:00,123.07,123.27,123.07,123.19,6135.0,122.0948,122.2933,122.0948,122.2139,6135.0
2024-12-05 12:45:00,123.23,123.4,123.23,123.33,4497.0,122.2536,122.4222,122.2536,122.3528,4497.0
2024-12-05 12:50:00,123.33,123.44,123.33,123.43,7431.0,122.3528,122.4619,122.3528,122.452,7431.0
2024-12-05 12:55:00,123.43,123.67,123.4,123.67,7101.0,122.452,122.6901,122.4222,122.6901,7101.0
2024-12-05 13:00:00,123.62,123.67,123.18,123.25,4852.0,122.6405,122.6901,122.204,122.2734,4852.0
2024-12-05 13:05:00,123.25,123.25,123.01,123.09,3941.0,122.2734,122.2734,122.0353,122.1147,3941.0
2024-12-05 13:10:00,123.08,123.12,122.96,122.99,3692.0,122.1048,122.1445,121.9857,122.0155,3692.0
2024-12-05 13:15:00,123.06,123.16,123.02,123.12,2591.0,122.0849,122.1841,122.0452,122.1445,2591.0
2024-12-05 13:20:00,123.14,123.22,122.94,123.15,6834.0,122.1643,122.2437,121.9659,122.1742,6834.0
2024-12-05 13:25:00,123.22,123.37,123.22,123.33,2686.0,122.2437,122.3925,122.2437,122.3528,2686.0
2024-12-05 13:30:00,123.39,123.43,123.33,123.36,3454.0,122.4123,122.452,122.3528,122.3826,3454.0
2024-12-05 13:35:00,123.36,123.36,123.18,123.22,4876.0,122.3826,122.3826,122.204,122.2437,4876.0
2024-12-05 13:40:00,123.25,123.25,122.99,123.15,5670.0,122.2734,122.2734,122.0155,122.1742,5670.0
2024-12-05 13:45:00,123.13,123.15,122.97,123.02,2961.0,122.1544,122.1742,121.9956,122.0452,2961.0
2024-12-05 13:50:00,123.02,123.13,122.97,123.1,4351.0,122.0452,122.1544,121.9956,122.1246,4351.0
2024-12-05 13:55:00,123.08,123.2,122.99,123.09,6435.0,122.1048,122.2238,122.0155,122.1147,6435.0
2024-12-05 14:00:00,123.1,123.1,123.01,123.05,4811.0,122.1246,122.1246,122.0353,122.075,4811.0
2024-12-05 14:05:00,123.02,123.11,122.98,123.05,3999.0,122.0452,122.1345,122.0056,122.075,3999.0
2024-12-05 14:10:00,123.07,123.1,122.99,123.02,5491.0,122.0948,122.1246,122.0155,122.0452,5491.0
2024-12-05 14:15:00,123.02,123.05,122.97,123.0,3892.0,122.0452,122.075,121.9956,122.0254,3892.0
2024-12-05 14:20:00,123.0,123.13,123.0,123.03,4109.0,122.0254,122.1544,122.0254,122.0552,4109.0
2024-12-05 14:25:00,123.07,123.11,122.98,122.98,5811.0,122.0948,122.1345,122.0056,122.0056,5811.0
2024-12-05 14:30:00,122.99,123.07,122.96,122.98,4653.0,122.0155,122.0948,121.9857,122.0056,4653.0
2024-12-05 14:35:00,123.01,123.07,122.99,123.06,5795.0,122.0353,122.0948,122.0155,122.0849,5795.0
2024-12-05 14:40:00,123.05,123.09,123.02,123.09,2493.0,122.075,122.1147,122.0452,122.1147,2493.0
2024-12-05 14:45:00,123.06,123.06,122.87,122.88,10275.0,122.0849,122.0849,121.8964,121.9064,10275.0
2024-12-05 14:50:00,122.88,122.88,122.79,122.79,5319.0,121.9064,121.9064,121.8171,121.8171,5319.0
2024-12-05 14:55:00,122.71,122.89,122.71,122.82,6363.0,121.7377,121.9163,121.7377,121.8468,6363.0
2024-12-05 15:00:00,122.83,122.98,122.83,122.97,8208.0,121.8568,122.0056,121.8568,121.9956,8208.0
2024-12-05 15:05:00,122.99,123.1,122.99,123.07,4925.0,122.0155,122.1246,122.0155,122.0948,4925.0
2024-12-05 15:10:00,123.07,123.13,123.0,123.11,5469.0,122.0948,122.1544,122.0254,122.1345,5469.0
2024-12-05 15:15:00,123.12,123.14,123.06,123.11,7584.0,122.1445,122.1643,122.0849,122.1345,7584.0
2024-12-05 15:20:00,123.14,123.3,123.14,123.29,7856.0,122.1643,122.323,122.1643,122.3131,7856.0
2024-12-05 15:25:00,123.29,123.42,123.28,123.38,13036.0,122.3131,122.4421,122.3032,122.4024,13036.0
2024-12-05 15:30:00,123.37,123.47,123.34,123.43,7143.0,122.3925,122.4917,122.3627,122.452,7143.0
2024-12-05 15:35:00,123.45,123.59,123.42,123.56,7978.0,122.4718,122.6107,122.4421,122.581,7978.0
2024-12-05 15:40:00,123.56,123.65,123.53,123.65,8806.0,122.581,122.6703,122.5512,122.6703,8806.0
2024-12-05 15:45:00,123.64,123.71,123.51,123.53,16115.0,122.6603,122.7298,122.5314,122.5512,16115.0
2024-12-05 15:50:00,123.57,123.65,123.16,123.16,26458.0,122.5909,122.6703,122.1841,122.1841,26458.0
2024-12-05 15:55:00,123.19,123.24,122.77,122.85,272519.0,122.2139,122.2635,121.7972,121.8766,272519.0
2024-12-06 09:30:00,123.39,123.8,122.91,123.12,19816.0,122.4123,122.8191,121.9361,122.1445,19816.0
2024-12-06 09:35:00,123.39,123.78,123.32,123.46,5855.0,122.4123,122.7992,122.3429,122.4818,5855.0
2024-12-06 09:40:00,123.4,123.43,123.03,123.23,3789.0,122.4222,122.452,122.0552,122.2536,3789.0
2024-12-06 09:45:00,123.39,123.39,123.01,123.22,7067.0,122.4123,122.4123,122.0353,122.2437,7067.0
2024-12-06 09:50:00,123.22,123.71,123.21,123.47,5090.0,122.2437,122.7298,122.2337,122.4917,5090.0
2024-12-06 09:55:00,123.47,123.87,123.47,123.67,3467.0,122.4917,122.8885,122.4917,122.6901,3467.0
2024-12-06 10:00:00,123.64,123.7,123.32,123.51,11996.0,122.6603,122.7199,122.3429,122.5314,11996.0
2024-12-06 10:05:00,123.4,123.59,123.38,123.48,4755.0,122.4222,122.6107,122.4024,122.5016,4755.0
2024-12-06 10:10:00,123.47,123.48,123.1,123.18,8506.0,122.4917,122.5016,122.1246,122.204,8506.0
2024-12-06 10:15:00,123.15,123.28,123.11,123.19,1300.0,122.1742,122.3032,122.1345,122.2139,1300.0
2024-12-06 10:20:00,123.19,123.48,123.12,123.38,4001.0,122.2139,122.5016,122.1445,122.4024,4001.0
2024-12-06 10:25:00,123.31,123.33,123.18,123.19,3465.0,122.3329,122.3528,122.204,122.2139,3465.0
2024-12-06 10:30:00,123.2,123.29,122.8,122.85,10797.0,122.2238,122.3131,121.827,121.8766,10797.0
2024-12-06 10:35:00,122.92,123.02,122.76,122.76,4746.0,121.946,122.0452,121.7873,121.7873,4746.0
2024-12-06 10:40:00,122.77,122.77,122.57,122.73,9925.0,121.7972,121.7972,121.5988,121.7575,9925.0
2024-12-06 10:45:00,122.73,122.9,122.51,122.53,20615.0,121.7575,121.9262,121.5393,121.5591,20615.0
2024-12-06 10:50:00,122.43,122.52,122.34,122.48,3828.0,121.4599,121.5492,121.3706,121.5095,3828.0
2024-12-06 10:55:00,122.46,122.77,122.46,122.77,5459.0,121.4897,121.7972,121.4897,121.7972,5459.0
2024-12-06 11:00:00,122.67,122.77,122.43,122.55,4394.0,121.698,121.7972,121.4599,121.579,4394.0
2024-12-06 11:05:00,122.56,122.77,122.51,122.61,7165.0,121.5889,121.7972,121.5393,121.6385,7165.0
2024-12-06 11:10:00,122.63,122.63,122.37,122.46,10104.0,121.6583,121.6583,121.4004,121.4897,10104.0
2024-12-06 11:15:00,122.56,122.68,122.43,122.59,7086.0,121.5889,121.7079,121.4599,121.6187,7086.0
2024-12-06 11:20:00,122.64,122.64,122.41,122.5,5009.0,121.6683,121.6683,121.4401,121.5294,5009.0
2024-12-06 11:25:00,122.53,122.65,122.45,122.65,2542.0,121.5591,121.6782,121.4798,121.6782,2542.0
2024-12-06 11:30:00,122.72,122.96,122.65,122.96,4510.0,121.7476,121.9857,121.6782,121.9857,4510.0
2024-12-06 11:35:00,122.96,122.99,122.86,122.92,2386.0,121.9857,122.0155,121.8865,121.946,2386.0
2024-12-06 11:40:00,122.96,123.01,122.84,122.89,4139.0,121.9857,122.0353,121.8667,121.9163,4139.0
2024-12-06 11:45:00,122.88,122.92,122.61,122.64,1979.0,121.9064,121.946,121.6385,121.6683,1979.0
2024-12-06 11:50:00,122.72,122.82,122.63,122.69,5377.0,121.7476,121.8468,121.6583,121.7179,5377.0
2024-12-06 11:55:00,122.76,122.79,122.66,122.69,2095.0,121.7873,121.8171,121.6881,121.7179,2095.0
2024-12-06 12:00:00,122.68,122.7,122.62,122.65,4448.0,121.7079,121.7278,121.6484,121.6782,4448.0
2024-12-06 12:05:00,122.64,122.64,122.49,122.61,2662.0,121.6683,121.6683,121.5194,121.6385,2662.0
2024-12-06 12:10:00,122.64,122.64,122.55,122.57,1690.0,121.6683,121.6683,121.579,121.5988,1690.0
2024-12-06 12:15:00,122.6,122.77,122.6,122.75,6548.0,121.6286,121.7972,121.6286,121.7774,6548.0
2024-12-06 12:20:00,122.77,122.89,122.64,122.66,21627.0,121.7972,121.9163,121.6683,121.6881,21627.0
2024-12-06 12:25:00,122.59,122.66,122.49,122.54,4804.0,121.6187,121.6881,121.5194,121.569,4804.0
2024-12-06 12:30:00,122.54,122.63,122.41,122.41,6740.0,121.569,121.6583,121.4401,121.4401,6740.0
2024-12-06 12:35:00,122.39,122.39,122.32,122.32,1993.0,121.4202,121.4202,121.3508,121.3508,1993.0
2024-12-06 12:40:00,122.3,122.48,122.3,122.45,5558.0,121.331,121.5095,121.331,121.4798,5558.0
2024-12-06 12:45:00,122.45,122.46,122.37,122.41,4181.0,121.4798,121.4897,121.4004,121.4401,4181.0
2024-12-06 12:50:00,122.45,122.46,122.44,122.44,1866.0,121.4798,121.4897,121.4698,121.4698,1866.0
2024-12-06 12:55:00,122.48,122.48,122.18,122.38,11855.0,121.5095,121.5095,121.2119,121.4103,11855.0
2024-12-06 13:00:00,122.38,122.46,122.37,122.4,4519.0,121.4103,121.4897,121.4004,121.4302,4519.0
2024-12-06 13:05:00,122.4,122.48,122.4,122.45,1471.0,121.4302,121.5095,121.4302,121.4798,1471.0
2024-12-06 13:10:00,122.49,122.58,122.4,122.44,2800.0,121.5194,121.6087,121.4302,121.4698,2800.0
2024-12-06 13:15:00,122.48,122.59,122.44,122.59,3215.0,121.5095,121.6187,121.4698,121.6187,3215.0
2024-12-06 13:20:00,122.52,122.64,122.52,122.57,3412.0,121.5492,121.6683,121.5492,121.5988,3412.0
2024-12-06 13:25:00,122.61,122.8,122.57,122.58,4905.0,121.6385,121.827,121.5988,121.6087,4905.0
2024-12-06 13:30:00,122.57,122.58,122.45,122.45,2624.0,121.5988,121.6087,121.4798,121.4798,2624.0
2024-12-06 13:35:00,122.47,122.64,122.46,122.59,4197.0,121.4996,121.6683,121.4897,121.6187,4197.0
2024-12-06 13:40:00,122.61,122.77,122.6,122.69,6904.0,121.6385,121.7972,121.6286,121.7179,6904.0
2024-12-06 13:45:00,122.74,122.77,122.67,122.76,1828.0,121.7675,121.7972,121.698,121.7873,1828.0
2024-12-06 13:50:00,122.72,122.81,122.72,122.81,3922.0,121.7476,121.8369,121.7476,121.8369,3922.0
2024-12-06 13:55:00,122.84,122.84,122.68,122.69,8472.0,121.8667,121.8667,121.7079,121.7179,8472.0
2024-12-06 14:00:00,122.73,122.82,122.69,122.73,8576.0,121.7575,121.8468,121.7179,121.7575,8576.0
2024-12-06 14:05:00,122.73,122.96,122.68,122.76,13206.0,121.7575,121.9857,121.7079,121.7873,13206.0
2024-12-06 14:10:00,122.71,122.76,122.5,122.5,3671.0,121.7377,121.7873,121.5294,121.5294,3671.0
2024-12-06 14:15:00,122.53,122.63,122.5,122.56,6015.0,121.5591,121.6583,121.5294,121.5889,6015.0
2024-12-06 14:20:00,122.56,122.59,122.52,122.59,4465.0,121.5889,121.6187,121.5492,121.6187,4465.0
2024-12-06 14:25:00,122.52,122.54,122.4,122.45,4616.0,121.5492,121.569,121.4302,121.4798,4616.0
2024-12-06 14:30:00,122.48,122.57,122.4,122.4,4932.0,121.5095,121.5988,121.4302,121.4302,4932.0
2024-12-06 14:35:00,122.43,122.46,122.43,122.44,800.0,121.4599,121.4897,121.4599,121.4698,800.0
2024-12-06 14:40:00,122.45,122.58,122.42,122.55,11537.0,121.4798,121.6087,121.45,121.579,11537.0
2024-12-06 14:45:00,122.57,122.61,122.53,122.57,3911.0,121.5988,121.6385,121.5591,121.5988,3911.0
2024-12-06 14:50:00,122.57,122.64,122.56,122.62,6560.0,121.5988,121.6683,121.5889,121.6484,6560.0
2024-12-06 14:55:00,122.62,122.65,122.6,122.64,10354.0,121.6484,121.6782,121.6286,121.6683,10354.0
2024-12-06 15:00:00,122.64,122.65,122.56,122.57,7336.0,121.6683,121.6782,121.5889,121.5988,7336.0
2024-12-06 15:05:00,122.57,122.58,122.45,122.47,10314.0,121.5988,121.6087,121.4798,121.4996,10314.0
2024-12-06 15:10:00,122.49,122.52,122.43,122.48,21626.0,121.5194,121.5492,121.4599,121.5095,21626.0
2024-12-06 15:15:00,122.46,122.6,122.46,122.53,12264.0,121.4897,121.6286,121.4897,121.5591,12264.0
2024-12-06 15:20:00,122.53,122.56,122.39,122.41,7230.0,121.5591,121.5889,121.4202,121.4401,7230.0
2024-12-06 15:25:00,122.41,122.57,122.37,122.51,51362.0,121.4401,121.5988,121.4004,121.5393,51362.0
2024-12-06 15:30:00,122.53,122.66,122.51,122.66,15434.0,121.5591,121.6881,121.5393,121.6881,15434.0
2024-12-06 15:35:00,122.66,122.71,122.54,122.55,10797.0,121.6881,121.7377,121.569,121.579,10797.0
2024-12-06 15:40:00,122.56,122.61,122.51,122.57,15208.0,121.5889,121.6385,121.5393,121.5988,15208.0
2024-12-06 15:45:00,122.57,122.71,122.56,122.59,20254.0,121.5988,121.7377,121.5889,121.6187,20254.0
2024-12-06 15:50:00,122.57,122.6,122.42,122.6,34482.0,121.5988,121.6286,121.45,121.6286,34482.0
2024-12-06 15:55:00,122.59,122.87,122.55,122.78,106236.0,121.6187,121.8964,121.579,121.8071,106236.0
2024-12-09 09:30:00,122.77,123.64,122.43,123.15,17749.0,121.7972,122.6603,121.4599,122.1742,17749.0
2024-12-09 09:35:00,122.99,122.99,122.4,122.51,2594.0,122.0155,122.0155,121.4302,121.5393,2594.0
2024-12-09 09:40:00,122.1,122.41,121.66,121.76,7702.0,121.1325,121.4401,120.696,120.7952,7702.0
2024-12-09 09:45:00,121.77,121.94,121.62,121.94,4883.0,120.8052,120.9738,120.6563,120.9738,4883.0
2024-12-09 09:50:00,121.79,121.88,121.38,121.53,5453.0,120.825,120.9143,120.4182,120.5671,5453.0
2024-12-09 09:55:00,121.34,121.81,121.34,121.34,8717.0,120.3786,120.8448,120.3786,120.3786,8717.0
2024-12-09 10:00:00,121.32,121.4,120.89,120.95,13874.0,120.3587,120.4381,119.9321,119.9916,13874.0
2024-12-09 10:05:00,120.98,120.98,120.64,120.69,5837.0,120.0214,120.0214,119.6841,119.7337,5837.0
2024-12-09 10:10:00,120.65,120.73,119.9,120.07,6187.0,119.694,119.7734,118.95,119.1186,6187.0
2024-12-09 10:15:00,120.07,120.38,120.06,120.06,5715.0,119.1186,119.4262,119.1087,119.1087,5715.0
2024-12-09 10:20:00,120.06,120.22,120.01,120.09,9048.0,119.1087,119.2674,119.0591,119.1385,9048.0
2024-12-09 10:25:00,120.15,120.49,120.04,120.35,6021.0,119.198,119.5353,119.0889,119.3964,6021.0
2024-12-09 10:30:00,120.27,120.4,120.16,120.3,7271.0,119.317,119.446,119.2079,119.3468,7271.0
2024-12-09 10:35:00,120.37,120.94,120.3,120.7,13680.0,119.4162,119.9817,119.3468,119.7436,13680.0
2024-12-09 10:40:00,120.82,120.9,120.57,120.59,6230.0,119.8627,119.942,119.6147,119.6345,6230.0
2024-12-09 10:45:00,120.61,120.73,120.5,120.62,4430.0,119.6543,119.7734,119.5452,119.6643,4430.0
2024-12-09 10:50:00,120.71,120.8,120.62,120.75,3074.0,119.7535,119.8428,119.6643,119.7932,3074.0
2024-12-09 10:55:00,120.76,120.77,120.64,120.72,7035.0,119.8032,119.8131,119.6841,119.7635,7035.0
2024-12-09 11:00:00,120.74,120.91,120.53,120.82,9213.0,119.7833,119.952,119.575,119.8627,9213.0
2024-12-09 11:05:00,120.84,120.86,120.68,120.76,7375.0,119.8825,119.9024,119.7238,119.8032,7375.0
2024-12-09 11:10:00,120.76,120.93,120.41,120.52,13857.0,119.8032,119.9718,119.4559,119.5651,13857.0
2024-12-09 11:15:00,120.53,120.7,120.42,120.64,5745.0,119.575,119.7436,119.4658,119.6841,5745.0
2024-12-09 11:20:00,120.65,120.95,120.58,120.79,12886.0,119.694,119.9916,119.6246,119.8329,12886.0
2024-12-09 11:25:00,120.75,121.18,120.75,121.04,4755.0,119.7932,120.2198,119.7932,120.0809,4755.0
2024-12-09 11:30:00,121.06,121.2,120.87,120.87,5330.0,120.1008,120.2397,119.9123,119.9123,5330.0
2024-12-09 11:35:00,120.87,120.87,120.73,120.82,4011.0,119.9123,119.9123,119.7734,119.8627,4011.0
2024-12-09 11:40:00,120.73,120.82,120.7,120.7,3601.0,119.7734,119.8627,119.7436,119.7436,3601.0
2024-12-09 11:45:00,120.75,120.84,120.64,120.66,11245.0,119.7932,119.8825,119.6841,119.7039,11245.0
2024-12-09 11:50:00,120.71,120.73,120.44,120.51,5848.0,119.7535,119.7734,119.4857,119.5551,5848.0
2024-12-09 11:55:00,120.48,120.5,120.34,120.42,3642.0,119.5254,119.5452,119.3865,119.4658,3642.0
2024-12-09 12:00:00,120.35,120.42,120.23,120.29,6656.0,119.3964,119.4658,119.2774,119.3369,6656.0
2024-12-09 12:05:00,120.25,120.25,120.07,120.07,4449.0,119.2972,119.2972,119.1186,119.1186,4449.0
2024-12-09 12:10:00,120.06,120.06,119.92,119.92,5671.0,119.1087,119.1087,118.9698,118.9698,5671.0
2024-12-09 12:15:00,119.92,119.98,119.78,119.85,9456.0,118.9698,119.0293,118.8309,118.9004,9456.0
2024-12-09 12:20:00,119.8,119.89,119.76,119.87,14050.0,118.8508,118.94,118.8111,118.9202,14050.0
2024-12-09 12:25:00,119.83,120.03,119.73,120.02,9200.0,118.8805,119.0789,118.7813,119.069,9200.0
2024-12-09 12:30:00,120.03,120.09,119.96,120.05,5374.0,119.0789,119.1385,119.0095,119.0988,5374.0
2024-12-09 12:35:00,120.09,120.39,120.01,120.39,3460.0,119.1385,119.4361,119.0591,119.4361,3460.0
2024-12-09 12:40:00,120.29,120.73,120.27,120.71,12288.0,119.3369,119.7734,119.317,119.7535,12288.0
2024-12-09 12:45:00,120.67,120.68,120.01,120.2,16290.0,119.7139,119.7238,119.0591,119.2476,16290.0
2024-12-09 12:50:00,120.14,120.24,120.03,120.23,7779.0,119.1881,119.2873,119.0789,119.2774,7779.0
2024-12-09 12:55:00,120.19,120.24,120.13,120.17,5623.0,119.2377,119.2873,119.1781,119.2178,5623.0
2024-12-09 13:00:00,120.17,120.17,119.88,119.88,5374.0,119.2178,119.2178,118.9301,118.9301,5374.0
2024-12-09 13:05:00,119.96,120.19,119.96,120.19,5092.0,119.0095,119.2377,119.0095,119.2377,5092.0
2024-12-09 13:10:00,120.19,120.42,120.06,120.39,7320.0,119.2377,119.4658,119.1087,119.4361,7320.0
2024-12-09 13:15:00,120.4,120.66,120.35,120.64,5368.0,119.446,119.7039,119.3964,119.6841,5368.0
2024-12-09 13:20:00,120.74,120.82,120.6,120.73,5448.0,119.7833,119.8627,119.6444,119.7734,5448.0
2024-12-09 13:25:00,120.73,120.82,120.6,120.71,5008.0,119.7734,119.8627,119.6444,119.7535,5008.0
2024-12-09 13:30:00,120.73,121.32,120.73,121.32,11453.0,119.7734,120.3587,119.7734,120.3587,11453.0
2024-12-09 13:35:00,121.28,121.67,121.24,121.47,39323.0,120.319,120.7059,120.2793,120.5075,39323.0
2024-12-09 13:40:00,121.46,121.64,121.26,121.38,26600.0,120.4976,120.6762,120.2992,120.4182,26600.0
2024-12-09 13:45:00,121.38,121.71,121.34,121.62,8245.0,120.4182,120.7456,120.3786,120.6563,8245.0
2024-12-09 13:50:00,121.66,121.76,121.52,121.69,13091.0,120.696,120.7952,120.5571,120.7258,13091.0
2024-12-09 13:55:00,121.6,121.67,121.41,121.45,7103.0,120.6365,120.7059,120.448,120.4877,7103.0
2024-12-09 14:00:00,121.41,121.51,121.31,121.49,8960.0,120.448,120.5472,120.3488,120.5274,8960.0
2024-12-09 14:05:00,121.54,121.54,121.34,121.4,3995.0,120.577,120.577,120.3786,120.4381,3995.0
2024-12-09 14:10:00,121.35,121.44,121.32,121.43,7814.0,120.3885,120.4778,120.3587,120.4678,7814.0
2024-12-09 14:15:00,121.4,121.52,121.32,121.45,6483.0,120.4381,120.5571,120.3587,120.4877,6483.0
2024-12-09 14:20:00,121.39,121.66,121.39,121.66,4888.0,120.4282,120.696,120.4282,120.696,4888.0
2024-12-09 14:25:00,121.63,121.84,121.62,121.79,8331.0,120.6663,120.8746,120.6563,120.825,8331.0
2024-12-09 14:30:00,121.79,121.88,121.64,121.65,7168.0,120.825,120.9143,120.6762,120.6861,7168.0
2024-12-09 14:35:00,121.59,121.74,121.53,121.62,6664.0,120.6266,120.7754,120.5671,120.6563,6664.0
2024-12-09 14:40:00,121.55,121.55,121.35,121.47,5176.0,120.5869,120.5869,120.3885,120.5075,5176.0
2024-12-09 14:45:00,121.47,121.61,121.44,121.6,4159.0,120.5075,120.6464,120.4778,120.6365,4159.0
2024-12-09 14:50:00,121.57,121.69,121.51,121.68,6722.0,120.6067,120.7258,120.5472,120.7159,6722.0
2024-12-09 14:55:00,121.69,121.79,121.63,121.63,18805.0,120.7258,120.825,120.6663,120.6663,18805.0
2024-12-09 15:00:00,121.65,121.8,121.5,121.8,9723.0,120.6861,120.8349,120.5373,120.8349,9723.0
2024-12-09 15:05:00,121.8,121.81,121.65,121.77,8645.0,120.8349,120.8448,120.6861,120.8052,8645.0
2024-12-09 15:10:00,121.78,121.79,121.43,121.65,27969.0,120.8151,120.825,120.4678,120.6861,27969.0
2024-12-09 15:15:00,121.61,121.68,121.6,121.6,7769.0,120.6464,120.7159,120.6365,120.6365,7769.0
2024-12-09 15:20:00,121.6,121.72,121.55,121.64,8606.0,120.6365,120.7555,120.5869,120.6762,8606.0
2024-12-09 15:25:00,121.66,121.71,121.55,121.69,7398.0,120.696,120.7456,120.5869,120.7258,7398.0
2024-12-09 15:30:00,121.66,121.83,121.63,121.8,16135.0,120.696,120.8647,120.6663,120.8349,16135.0
2024-12-09 15:35:00,121.81,121.83,121.61,121.72,11177.0,120.8448,120.8647,120.6464,120.7555,11177.0
2024-12-09 15:40:00,121.69,121.72,121.57,121.65,10091.0,120.7258,120.7555,120.6067,120.6861,10091.0
2024-12-09 15:45:00,121.65,121.79,121.61,121.75,20171.0,120.6861,120.825,120.6464,120.7853,20171.0
2024-12-09 15:50:00,121.74,121.91,121.59,121.61,32256.0,120.7754,120.944,120.6266,120.6464,32256.0
2024-12-09 15:55:00,121.56,121.73,121.46,121.62,105072.0,120.5968,120.7655,120.4976,120.6563,105072.0
2024-12-10 09:30:00,121.58,121.58,120.72,120.72,14503.0,120.6167,120.6167,119.7635,119.7635,14503.0
2024-12-10 09:35:00,120.1,120.42,120.06,120.37,2026.0,119.1484,119.4658,119.1087,119.4162,2026.0
2024-12-10 09:40:00,120.3,120.3,119.66,119.9,9980.0,119.3468,119.3468,118.7119,118.95,9980.0
2024-12-10 09:45:00,119.99,120.74,119.9,120.73,10901.0,119.0393,119.7833,118.95,119.7734,10901.0
2024-12-10 09:50:00,120.75,120.91,120.22,120.59,6069.0,119.7932,119.952,119.2674,119.6345,6069.0
2024-12-10 09:55:00,120.67,121.16,120.67,121.16,4491.0,119.7139,120.2,119.7139,120.2,4491.0
2024-12-10 10:00:00,121.18,121.18,120.37,120.37,3653.0,120.2198,120.2198,119.4162,119.4162,3653.0
2024-12-10 10:05:00,120.39,120.39,119.79,119.98,5916.0,119.4361,119.4361,118.8408,119.0293,5916.0
2024-12-10 10:10:00,119.88,120.01,119.67,119.69,8159.0,118.9301,119.0591,118.7218,118.7416,8159.0
2024-12-10 10:15:00,119.68,119.72,119.61,119.71,5416.0,118.7317,118.7714,118.6623,118.7615,5416.0
2024-12-10 10:20:00,119.61,119.93,119.61,119.93,2448.0,118.6623,118.9797,118.6623,118.9797,2448.0
2024-12-10 10:25:00,119.93,119.93,119.42,119.58,5564.0,118.9797,118.9797,118.4738,118.6325,5564.0
2024-12-10 10:30:00,119.64,119.95,119.64,119.94,7184.0,118.692,118.9996,118.692,118.9897,7184.0
2024-12-10 10:35:00,119.9,120.26,119.84,120.26,12168.0,118.95,119.3071,118.8904,119.3071,12168.0
2024-12-10 10:40:00,120.26,120.34,120.11,120.23,4460.0,119.3071,119.3865,119.1583,119.2774,4460.0
2024-12-10 10:45:00,120.23,120.35,120.14,120.32,3381.0,119.2774,119.3964,119.1881,119.3666,3381.0
2024-12-10 10:50:00,120.33,120.5,120.3,120.5,5436.0,119.3766,119.5452,119.3468,119.5452,5436.0
2024-12-10 10:55:00,120.44,120.81,120.44,120.81,1189.0,119.4857,119.8528,119.4857,119.8528,1189.0
2024-12-10 11:00:00,120.89,120.89,120.68,120.69,3422.0,119.9321,119.9321,119.7238,119.7337,3422.0
2024-12-10 11:05:00,120.73,120.92,120.71,120.92,2350.0,119.7734,119.9619,119.7535,119.9619,2350.0
2024-12-10 11:10:00,120.86,120.95,120.73,120.9,4245.0,119.9024,119.9916,119.7734,119.942,4245.0
2024-12-10 11:15:00,120.85,120.96,120.81,120.82,6889.0,119.8924,120.0016,119.8528,119.8627,6889.0
2024-12-10 11:20:00,120.92,121.15,120.92,121.15,1484.0,119.9619,120.1901,119.9619,120.1901,1484.0
2024-12-10 11:25:00,121.16,121.27,121.09,121.27,2558.0,120.2,120.3091,120.1305,120.3091,2558.0
2024-12-10 11:30:00,121.24,121.4,121.23,121.32,10391.0,120.2793,120.4381,120.2694,120.3587,10391.0
2024-12-10 11:35:00,121.25,121.29,121.2,121.29,3167.0,120.2893,120.329,120.2397,120.329,3167.0
2024-12-10 11:40:00,121.29,121.46,121.26,121.46,9835.0,120.329,120.4976,120.2992,120.4976,9835.0
2024-12-10 11:45:00,121.51,121.55,121.41,121.44,1509.0,120.5472,120.5869,120.448,120.4778,1509.0
2024-12-10 11:50:00,121.44,121.44,121.28,121.31,17568.0,120.4778,120.4778,120.319,120.3488,17568.0
2024-12-10 11:55:00,121.31,121.36,121.08,121.32,33500.0,120.3488,120.3984,120.1206,120.3587,33500.0
2024-12-10 12:00:00,121.32,121.45,121.32,121.39,2369.0,120.3587,120.4877,120.3587,120.4282,2369.0
2024-12-10 12:05:00,121.38,121.41,121.33,121.41,1483.0,120.4182,120.448,120.3686,120.448,1483.0
2024-12-10 12:10:00,121.44,121.45,121.3,121.3,1892.0,120.4778,120.4877,120.3389,120.3389,1892.0
2024-12-10 12:15:00,121.34,121.34,121.1,121.11,1430.0,120.3786,120.3786,120.1405,120.1504,1430.0
2024-12-10 12:20:00,121.1,121.1,120.86,121.04,4075.0,120.1405,120.1405,119.9024,120.0809,4075.0
2024-12-10 12:25:00,121.05,121.22,121.05,121.18,1700.0,120.0909,120.2595,120.0909,120.2198,1700.0
2024-12-10 12:30:00,121.04,121.16,120.93,120.93,1713.0,120.0809,120.2,119.9718,119.9718,1713.0
2024-12-10 12:35:00,120.94,121.14,120.94,121.06,3893.0,119.9817,120.1801,119.9817,120.1008,3893.0
2024-12-10 12:40:00,121.02,121.07,120.71,120.73,19955.0,120.0611,120.1107,119.7535,119.7734,19955.0
2024-12-10 12:45:00,120.73,120.82,120.7,120.82,3083.0,119.7734,119.8627,119.7436,119.8627,3083.0
2024-12-10 12:50:00,120.77,120.87,120.58,120.64,6493.0,119.8131,119.9123,119.6246,119.6841,6493.0
2024-12-10 12:55:00,120.67,120.72,120.43,120.59,16301.0,119.7139,119.7635,119.4758,119.6345,16301.0
2024-12-10 13:00:00,120.5,120.62,120.37,120.44,10323.0,119.5452,119.6643,119.4162,119.4857,10323.0
2024-12-10 13:05:00,120.38,120.54,120.33,120.53,3349.0,119.4262,119.5849,119.3766,119.575,3349.0
2024-12-10 13:10:00,120.42,120.59,120.42,120.58,3022.0,119.4658,119.6345,119.4658,119.6246,3022.0
2024-12-10 13:15:00,120.55,120.65,120.52,120.52,4833.0,119.5948,119.694,119.5651,119.5651,4833.0
2024-12-10 13:20:00,120.52,120.57,120.45,120.45,4053.0,119.5651,119.6147,119.4956,119.4956,4053.0
2024-12-10 13:25:00,120.45,120.66,120.44,120.66,1894.0,119.4956,119.7039,119.4857,119.7039,1894.0
2024-12-10 13:30:00,120.63,120.72,120.58,120.69,7486.0,119.6742,119.7635,119.6246,119.7337,7486.0
2024-12-10 13:35:00,120.71,120.75,120.59,120.68,3817.0,119.7535,119.7932,119.6345,119.7238,3817.0
2024-12-10 13:40:00,120.71,120.88,120.71,120.88,5143.0,119.7535,119.9222,119.7535,119.9222,5143.0
2024-12-10 13:45:00,120.89,121.04,120.84,120.9,6094.0,119.9321,120.0809,119.8825,119.942,6094.0
2024-12-10 13:50:00,120.92,121.11,120.88,121.05,12553.0,119.9619,120.1504,119.9222,120.0909,12553.0
2024-12-10 13:55:00,120.99,121.15,120.99,121.06,1900.0,120.0313,120.1901,120.0313,120.1008,1900.0
2024-12-10 14:00:00,121.06,121.11,120.97,120.98,2617.0,120.1008,120.1504,120.0115,120.0214,2617.0
2024-12-10 14:05:00,120.99,121.01,120.83,120.86,2326.0,120.0313,120.0512,119.8726,119.9024,2326.0
2024-12-10 14:10:00,120.89,121.03,120.86,120.87,3799.0,119.9321,120.071,119.9024,119.9123,3799.0
2024-12-10 14:15:00,120.91,120.96,120.88,120.95,2593.0,119.952,120.0016,119.9222,119.9916,2593.0
2024-12-10 14:20:00,120.96,121.04,120.88,120.88,4064.0,120.0016,120.0809,119.9222,119.9222,4064.0
2024-12-10 14:25:00,120.87,120.93,120.83,120.83,2858.0,119.9123,119.9718,119.8726,119.8726,2858.0
2024-12-10 14:30:00,120.83,120.93,120.79,120.87,4206.0,119.8726,119.9718,119.8329,119.9123,4206.0
2024-12-10 14:35:00,120.88,120.98,120.84,120.98,2994.0,119.9222,120.0214,119.8825,120.0214,2994.0
2024-12-10 14:40:00,121.01,121.07,120.97,121.02,4147.0,120.0512,120.1107,120.0115,120.0611,4147.0
2024-12-10 14:45:00,121.03,121.13,120.98,121.1,3420.0,120.071,120.1702,120.0214,120.1405,3420.0
2024-12-10 14:50:00,121.11,121.17,121.11,121.13,4789.0,120.1504,120.2099,120.1504,120.1702,4789.0
2024-12-10 14:55:00,121.11,121.13,121.04,121.04,4350.0,120.1504,120.1702,120.0809,120.0809,4350.0
2024-12-10 15:00:00,121.09,121.19,121.05,121.19,3406.0,120.1305,120.2297,120.0909,120.2297,3406.0
2024-12-10 15:05:00,121.22,121.22,121.1,121.1,5790.0,120.2595,120.2595,120.1405,120.1405,5790.0
2024-12-10 15:10:00,121.1,121.15,121.03,121.03,4215.0,120.1405,120.1901,120.071,120.071,4215.0
2024-12-10 15:15:00,121.03,121.06,120.92,120.92,4982.0,120.071,120.1008,119.9619,119.9619,4982.0
2024-12-10 15:20:00,120.93,120.97,120.87,120.94,3934.0,119.9718,120.0115,119.9123,119.9817,3934.0
2024-12-10 15:25:00,120.93,120.93,120.77,120.85,4393.0,119.9718,119.9718,119.8131,119.8924,4393.0
2024-12-10 15:30:00,120.82,120.84,120.71,120.77,7947.0,119.8627,119.8825,119.7535,119.8131,7947.0
2024-12-10 15:35:00,120.73,120.73,120.54,120.59,8789.0,119.7734,119.7734,119.5849,119.6345,8789.0
2024-12-10 15:40:00,120.57,120.62,120.52,120.6,7054.0,119.6147,119.6643,119.5651,119.6444,7054.0
2024-12-10 15:45:00,120.61,120.64,120.39,120.47,10669.0,119.6543,119.6841,119.4361,119.5155,10669.0
2024-12-10 15:50:00,120.47,120.61,120.47,120.48,20287.0,119.5155,119.6543,119.5155,119.5254,20287.0
2024-12-10 15:55:00,120.47,120.51,120.28,120.49,83679.0,119.5155,119.5551,119.327,119.5353,83679.0
2024-12-11 09:30:00,120.96,120.96,120.17,120.46,13128.0,120.0016,120.0016,119.2178,119.5055,13128.0
2024-12-11 09:35:00,120.46,120.47,120.28,120.47,2215.0,119.5055,119.5155,119.327,119.5155,2215.0
2024-12-11 09:40:00,120.47,120.97,120.45,120.73,3371.0,119.5155,120.0115,119.4956,119.7734,3371.0
2024-12-11 09:45:00,120.92,121.06,120.15,120.26,6608.0,119.9619,120.1008,119.198,119.3071,6608.0
2024-12-11 09:50:00,120.23,120.24,119.92,119.93,3980.0,119.2774,119.2873,118.9698,118.9797,3980.0
2024-12-11 09:55:00,119.98,120.11,119.73,119.92,12834.0,119.0293,119.1583,118.7813,118.9698,12834.0
2024-12-11 10:00:00,119.74,119.84,119.44,119.47,8012.0,118.7912,118.8904,118.4936,118.5234,8012.0
2024-12-11 10:05:00,119.46,119.46,119.1,119.15,6730.0,118.5135,118.5135,118.1563,118.2059,6730.0
2024-12-11 10:10:00,119.14,119.23,118.79,118.82,16943.0,118.196,118.2853,117.8488,117.8785,16943.0
2024-12-11 10:15:00,118.86,118.94,118.33,118.33,17732.0,117.9182,117.9976,117.3924,117.3924,17732.0
2024-12-11 10:20:00,118.32,118.47,118.02,118.14,11866.0,117.3825,117.5313,117.0849,117.2039,11866.0
2024-12-11 10:25:00,118.12,118.23,117.88,118.23,16889.0,117.1841,117.2932,116.946,117.2932,16889.0
2024-12-11 10:30:00,118.22,118.28,117.43,117.53,19621.0,117.2833,117.3428,116.4995,116.5987,19621.0
2024-12-11 10:35:00,117.53,117.86,117.27,117.76,29790.0,116.5987,116.9261,116.3408,116.8269,29790.0
2024-12-11 10:40:00,117.75,117.88,117.67,117.77,17248.0,116.817,116.946,116.7376,116.8368,17248.0
2024-12-11 10:45:00,117.83,118.26,117.82,118.07,6183.0,116.8964,117.323,116.8864,117.1345,6183.0
2024-12-11 10:50:00,118.06,118.14,117.98,118.06,2683.0,117.1245,117.2039,117.0452,117.1245,2683.0
2024-12-11 10:55:00,118.12,118.46,118.09,118.32,5879.0,117.1841,117.5214,117.1543,117.3825,5879.0
2024-12-11 11:00:00,118.27,118.34,117.93,117.93,5609.0,117.3329,117.4023,116.9956,116.9956,5609.0
2024-12-11 11:05:00,118.01,118.2,118.0,118.03,3905.0,117.0749,117.2634,117.065,117.0948,3905.0
2024-12-11 11:10:00,118.08,118.16,118.02,118.05,4634.0,117.1444,117.2238,117.0849,117.1146,4634.0
2024-12-11 11:15:00,118.04,118.06,117.98,118.03,3091.0,117.1047,117.1245,117.0452,117.0948,3091.0
2024-12-11 11:20:00,118.1,118.19,117.82,117.9,19725.0,117.1642,117.2535,116.8864,116.9658,19725.0
2024-12-11 11:25:00,117.9,118.08,117.9,118.08,2153.0,116.9658,117.1444,116.9658,117.1444,2153.0
2024-12-11 11:30:00,117.99,118.11,117.93,118.11,2491.0,117.0551,117.1742,116.9956,117.1742,2491.0
2024-12-11 11:35:00,118.04,118.24,118.01,118.21,2111.0,117.1047,117.3031,117.0749,117.2734,2111.0
2024-12-11 11:40:00,118.26,118.34,118.19,118.22,4102.0,117.323,117.4023,117.2535,117.2833,4102.0
2024-12-11 11:45:00,118.17,118.21,117.87,117.87,2098.0,117.2337,117.2734,116.9361,116.9361,2098.0
2024-12-11 11:50:00,117.9,117.98,117.77,117.94,6599.0,116.9658,117.0452,116.8368,117.0055,6599.0
2024-12-11 11:55:00,117.89,117.97,117.8,117.83,3960.0,116.9559,117.0353,116.8666,116.8964,3960.0
2024-12-11 12:00:00,117.83,118.07,117.77,118.07,23874.0,116.8964,117.1345,116.8368,117.1345,23874.0
2024-12-11 12:05:00,118.04,118.04,117.85,117.93,5497.0,117.1047,117.1047,116.9162,116.9956,5497.0
2024-12-11 12:10:00,117.98,117.98,117.6,117.61,15550.0,117.0452,117.0452,116.6682,116.6781,15550.0
2024-12-11 12:15:00,117.59,117.62,117.49,117.58,5626.0,116.6583,116.688,116.5591,116.6483,5626.0
2024-12-11 12:20:00,117.54,117.96,117.54,117.8,10799.0,116.6087,117.0253,116.6087,116.8666,10799.0
2024-12-11 12:25:00,117.84,118.18,117.66,117.66,14752.0,116.9063,117.2436,116.7277,116.7277,14752.0
2024-12-11 12:30:00,117.67,117.71,117.6,117.71,2997.0,116.7376,116.7773,116.6682,116.7773,2997.0
2024-12-11 12:35:00,117.64,117.67,117.57,117.63,2855.0,116.7079,116.7376,116.6384,116.698,2855.0
2024-12-11 12:40:00,117.55,117.69,117.55,117.55,6736.0,116.6186,116.7575,116.6186,116.6186,6736.0
2024-12-11 12:45:00,117.52,117.57,117.39,117.43,4557.0,116.5888,116.6384,116.4599,116.4995,4557.0
2024-12-11 12:50:00,117.42,117.54,117.33,117.42,13173.0,116.4896,116.6087,116.4003,116.4896,13173.0
2024-12-11 12:55:00,117.45,117.48,117.38,117.39,10100.0,116.5194,116.5491,116.4499,116.4599,10100.0
2024-12-11 13:00:00,117.36,117.45,117.27,117.31,11654.0,116.4301,116.5194,116.3408,116.3805,11654.0
2024-12-11 13:05:00,117.31,117.31,116.87,116.93,15935.0,116.3805,116.3805,115.944,116.0035,15935.0
2024-12-11 13:10:00,116.97,117.15,116.88,117.12,21316.0,116.0432,116.2218,115.9539,116.192,21316.0
2024-12-11 13:15:00,117.09,117.09,116.85,116.85,9553.0,116.1622,116.1622,115.9241,115.9241,9553.0
2024-12-11 13:20:00,116.94,117.14,116.9,117.09,9444.0,116.0134,116.2118,115.9737,116.1622,9444.0
2024-12-11 13:25:00,117.12,117.21,117.08,117.09,9488.0,116.192,116.2813,116.1523,116.1622,9488.0
2024-12-11 13:30:00,117.12,117.14,116.8,116.9,7638.0,116.192,116.2118,115.8745,115.9737,7638.0
2024-12-11 13:35:00,116.92,117.03,116.74,117.02,12006.0,115.9936,116.1027,115.815,116.0928,12006.0
2024-12-11 13:40:00,117.08,117.28,117.03,117.28,9264.0,116.1523,116.3507,116.1027,116.3507,9264.0
2024-12-11 13:45:00,117.25,117.35,117.14,117.33,7445.0,116.321,116.4202,116.2118,116.4003,7445.0
2024-12-11 13:50:00,117.28,117.45,117.1,117.13,9342.0,116.3507,116.5194,116.1722,116.2019,9342.0
2024-12-11 13:55:00,117.12,117.29,117.08,117.08,10395.0,116.192,116.3606,116.1523,116.1523,10395.0
2024-12-11 14:00:00,117.09,117.26,117.09,117.22,5103.0,116.1622,116.3309,116.1622,116.2912,5103.0
2024-12-11 14:05:00,117.25,117.34,117.13,117.23,6265.0,116.321,116.4103,116.2019,116.3011,6265.0
2024-12-11 14:10:00,117.23,117.23,117.04,117.14,8899.0,116.3011,116.3011,116.1126,116.2118,8899.0
2024-12-11 14:15:00,117.12,117.24,117.09,117.19,6867.0,116.192,116.311,116.1622,116.2614,6867.0
2024-12-11 14:20:00,117.18,117.22,117.13,117.22,7805.0,116.2515,116.2912,116.2019,116.2912,7805.0
2024-12-11 14:25:00,117.17,117.33,117.08,117.23,7905.0,116.2416,116.4003,116.1523,116.3011,7905.0
2024-12-11 14:30:00,117.24,117.29,117.16,117.16,5786.0,116.311,116.3606,116.2317,116.2317,5786.0
2024-12-11 14:35:00,117.18,117.31,117.14,117.3,5726.0,116.2515,116.3805,116.2118,116.3706,5726.0
2024-12-11 14:40:00,117.29,117.33,117.24,117.25,7422.0,116.3606,116.4003,116.311,116.321,7422.0
2024-12-11 14:45:00,117.26,117.28,117.12,117.14,12820.0,116.3309,116.3507,116.192,116.2118,12820.0
2024-12-11 14:50:00,117.11,117.19,117.09,117.15,10393.0,116.1821,116.2614,116.1622,116.2218,10393.0
2024-12-11 14:55:00,117.12,117.19,117.11,117.16,10270.0,116.192,116.2614,116.1821,116.2317,10270.0
2024-12-11 15:00:00,117.16,117.16,117.05,117.06,12650.0,116.2317,116.2317,116.1225,116.1325,12650.0
2024-12-11 15:05:00,117.06,117.07,116.99,117.03,7913.0,116.1325,116.1424,116.063,116.1027,7913.0
2024-12-11 15:10:00,117.03,117.24,117.02,117.14,7847.0,116.1027,116.311,116.0928,116.2118,7847.0
2024-12-11 15:15:00,117.14,117.18,116.97,117.17,23353.0,116.2118,116.2515,116.0432,116.2416,23353.0
2024-12-11 15:20:00,117.18,117.18,117.02,117.1,9142.0,116.2515,116.2515,116.0928,116.1722,9142.0
2024-12-11 15:25:00,117.11,117.19,117.06,117.12,10293.0,116.1821,116.2614,116.1325,116.192,10293.0
2024-12-11 15:30:00,117.15,117.15,116.99,117.06,18313.0,116.2218,116.2218,116.063,116.1325,18313.0
2024-12-11 15:35:00,117.08,117.29,117.07,117.29,11523.0,116.1523,116.3606,116.1424,116.3606,11523.0
2024-12-11 15:40:00,117.24,117.25,117.17,117.22,10152.0,116.311,116.321,116.2416,116.2912,10152.0
2024-12-11 15:45:00,117.22,117.26,116.98,116.99,26375.0,116.2912,116.3309,116.0531,116.063,26375.0
2024-12-11 15:50:00,116.99,117.3,116.95,117.25,39027.0,116.063,116.3706,116.0233,116.321,39027.0
2024-12-11 15:55:00,117.22,117.47,117.1,117.42,147040.0,116.2912,116.5392,116.1722,116.4896,147040.0
2024-12-12 09:30:00,117.88,118.94,117.88,118.2,15647.0,116.946,117.9976,116.946,117.2634,15647.0
2024-12-12 09:35:00,118.01,118.59,117.86,118.45,4790.0,117.0749,117.6503,116.9261,117.5115,4790.0
2024-12-12 09:40:00,118.66,118.66,118.2,118.2,1917.0,117.7198,117.7198,117.2634,117.2634,1917.0
2024-12-12 09:45:00,118.25,118.41,118.2,118.29,5752.0,117.313,117.4718,117.2634,117.3527,5752.0
2024-12-12 09:50:00,118.5,118.72,118.41,118.56,14461.0,117.5611,117.7793,117.4718,117.6206,14461.0
2024-12-12 09:55:00,118.56,118.89,118.51,118.89,15669.0,117.6206,117.948,117.571,117.948,15669.0
2024-12-12 10:00:00,118.89,119.02,118.49,118.53,50109.0,117.948,118.0769,117.5511,117.5908,50109.0
2024-12-12 10:05:00,118.53,118.94,118.49,118.75,9910.0,117.5908,117.9976,117.5511,117.8091,9910.0
2024-12-12 10:10:00,118.89,119.12,118.66,119.09,6262.0,117.948,118.1761,117.7198,118.1464,6262.0
2024-12-12 10:15:00,119.12,119.12,118.79,118.8,8543.0,118.1761,118.1761,117.8488,117.8587,8543.0
2024-12-12 10:20:00,118.8,118.85,118.66,118.7,7483.0,117.8587,117.9083,117.7198,117.7595,7483.0
2024-12-12 10:25:00,118.72,118.92,118.68,118.91,7959.0,117.7793,117.9777,117.7396,117.9678,7959.0
2024-12-12 10:30:00,118.92,119.27,118.76,119.27,11678.0,117.9777,118.325,117.819,118.325,11678.0
2024-12-12 10:35:00,119.24,119.26,118.84,118.84,9097.0,118.2952,118.315,117.8984,117.8984,9097.0
2024-12-12 10:40:00,118.85,118.85,118.58,118.79,10576.0,117.9083,117.9083,117.6404,117.8488,10576.0
2024-12-12 10:45:00,118.8,118.85,118.53,118.58,8581.0,117.8587,117.9083,117.5908,117.6404,8581.0
2024-12-12 10:50:00,118.58,118.64,118.43,118.61,5748.0,117.6404,117.7,117.4916,117.6702,5748.0
2024-12-12 10:55:00,118.54,118.7,118.53,118.7,6315.0,117.6007,117.7595,117.5908,117.7595,6315.0
2024-12-12 11:00:00,118.69,118.72,118.35,118.52,27236.0,117.7496,117.7793,117.4122,117.5809,27236.0
2024-12-12 11:05:00,118.55,118.69,118.52,118.65,6993.0,117.6107,117.7496,117.5809,117.7099,6993.0
2024-12-12 11:10:00,118.7,118.81,118.65,118.73,16194.0,117.7595,117.8686,117.7099,117.7892,16194.0
2024-12-12 11:15:00,118.68,118.94,118.62,118.85,19808.0,117.7396,117.9976,117.6801,117.9083,19808.0
2024-12-12 11:20:00,118.85,118.92,118.85,118.89,9892.0,117.9083,117.9777,117.9083,117.948,9892.0
2024-12-12 11:25:00,118.84,118.89,118.75,118.75,4364.0,117.8984,117.948,117.8091,117.8091,4364.0
2024-12-12 11:30:00,118.79,119.05,118.77,118.82,15737.0,117.8488,118.1067,117.8289,117.8785,15737.0
2024-12-12 11:35:00,118.73,118.96,118.72,118.96,3213.0,117.7892,118.0174,117.7793,118.0174,3213.0
2024-12-12 11:40:00,118.96,118.96,118.65,118.86,5166.0,118.0174,118.0174,117.7099,117.9182,5166.0
2024-12-12 11:45:00,118.83,118.97,118.8,118.85,6476.0,117.8884,118.0273,117.8587,117.9083,6476.0
2024-12-12 11:50:00,118.83,118.89,118.79,118.83,6497.0,117.8884,117.948,117.8488,117.8884,6497.0
2024-12-12 11:55:00,118.78,118.84,118.57,118.58,4422.0,117.8388,117.8984,117.6305,117.6404,4422.0
2024-12-12 12:00:00,118.58,118.61,118.38,118.38,5108.0,117.6404,117.6702,117.442,117.442,5108.0
2024-12-12 12:05:00,118.37,118.5,118.31,118.49,2003.0,117.4321,117.5611,117.3726,117.5511,2003.0
2024-12-12 12:10:00,118.45,118.51,118.39,118.48,12144.0,117.5115,117.571,117.4519,117.5412,12144.0
2024-12-12 12:15:00,118.51,118.51,118.32,118.38,4852.0,117.571,117.571,117.3825,117.442,4852.0
2024-12-12 12:20:00,118.34,118.53,118.34,118.53,7849.0,117.4023,117.5908,117.4023,117.5908,7849.0
2024-12-12 12:25:00,118.53,118.53,118.3,118.34,3710.0,117.5908,117.5908,117.3626,117.4023,3710.0
2024-12-12 12:30:00,118.36,118.39,118.26,118.26,2780.0,117.4222,117.4519,117.323,117.323,2780.0
2024-12-12 12:35:00,118.33,118.33,118.22,118.33,4098.0,117.3924,117.3924,117.2833,117.3924,4098.0
2024-12-12 12:40:00,118.27,118.32,118.15,118.18,5258.0,117.3329,117.3825,117.2138,117.2436,5258.0
2024-12-12 12:45:00,118.19,118.2,118.11,118.16,2739.0,117.2535,117.2634,117.1742,117.2238,2739.0
2024-12-12 12:50:00,118.11,118.17,118.01,118.13,4033.0,117.1742,117.2337,117.0749,117.194,4033.0
2024-12-12 12:55:00,118.17,118.36,118.14,118.31,3084.0,117.2337,117.4222,117.2039,117.3726,3084.0
2024-12-12 13:00:00,118.36,118.37,118.24,118.33,9010.0,117.4222,117.4321,117.3031,117.3924,9010.0
2024-12-12 13:05:00,118.18,118.25,118.16,118.24,3821.0,117.2436,117.313,117.2238,117.3031,3821.0
2024-12-12 13:10:00,118.24,118.28,118.19,118.28,3270.0,117.3031,117.3428,117.2535,117.3428,3270.0
2024-12-12 13:15:00,118.28,118.28,118.19,118.2,2766.0,117.3428,117.3428,117.2535,117.2634,2766.0
2024-12-12 13:20:00,118.17,118.26,118.15,118.24,11737.0,117.2337,117.323,117.2138,117.3031,11737.0
2024-12-12 13:25:00,118.24,118.24,118.02,118.03,4492.0,117.3031,117.3031,117.0849,117.0948,4492.0
2024-12-12 13:30:00,118.0,118.06,117.87,117.91,6213.0,117.065,117.1245,116.9361,116.9757,6213.0
2024-12-12 13:35:00,117.87,117.99,117.75,117.98,6884.0,116.9361,117.0551,116.817,117.0452,6884.0
2024-12-12 13:40:00,118.04,118.07,117.98,118.07,5312.0,117.1047,117.1345,117.0452,117.1345,5312.0
2024-12-12 13:45:00,118.08,118.08,117.93,117.96,3442.0,117.1444,117.1444,116.9956,117.0253,3442.0
2024-12-12 13:50:00,117.95,118.07,117.94,118.04,4551.0,117.0154,117.1345,117.0055,117.1047,4551.0
2024-12-12 13:55:00,118.07,118.13,117.96,118.0,7032.0,117.1345,117.194,117.0253,117.065,7032.0
2024-12-12 14:00:00,118.0,118.24,117.96,118.23,8576.0,117.065,117.3031,117.0253,117.2932,8576.0
2024-12-12 14:05:00,118.25,118.25,118.02,118.1,5080.0,117.313,117.313,117.0849,117.1642,5080.0
2024-12-12 14:10:00,118.07,118.11,117.95,118.07,14784.0,117.1345,117.1742,117.0154,117.1345,14784.0
2024-12-12 14:15:00,118.04,118.09,117.93,117.93,4014.0,117.1047,117.1543,116.9956,116.9956,4014.0
2024-12-12 14:20:00,117.95,118.16,117.92,118.12,10789.0,117.0154,117.2238,116.9857,117.1841,10789.0
2024-12-12 14:25:00,118.12,118.16,118.04,118.05,3528.0,117.1841,117.2238,117.1047,117.1146,3528.0
2024-12-12 14:30:00,117.98,118.01,117.88,117.91,7836.0,117.0452,117.0749,116.946,116.9757,7836.0
2024-12-12 14:35:00,117.91,118.04,117.9,118.03,7279.0,116.9757,117.1047,116.9658,117.0948,7279.0
2024-12-12 14:40:00,118.03,118.07,117.91,117.98,5117.0,117.0948,117.1345,116.9757,117.0452,5117.0
2024-12-12 14:45:00,117.93,118.02,117.79,117.79,4558.0,116.9956,117.0849,116.8567,116.8567,4558.0
2024-12-12 14:50:00,117.79,117.87,117.73,117.86,6740.0,116.8567,116.9361,116.7972,116.9261,6740.0
2024-12-12 14:55:00,117.87,117.9,117.79,117.84,17838.0,116.9361,116.9658,116.8567,116.9063,17838.0
2024-12-12 15:00:00,117.84,117.85,117.57,117.65,30503.0,116.9063,116.9162,116.6384,116.7178,30503.0
2024-12-12 15:05:00,117.65,117.74,117.62,117.71,5182.0,116.7178,116.8071,116.688,116.7773,5182.0
2024-12-12 15:10:00,117.75,117.75,117.64,117.68,5019.0,116.817,116.817,116.7079,116.7476,5019.0
2024-12-12 15:15:00,117.65,117.68,117.57,117.58,7259.0,116.7178,116.7476,116.6384,116.6483,7259.0
2024-12-12 15:20:00,117.58,117.64,117.58,117.63,5493.0,116.6483,116.7079,116.6483,116.698,5493.0
2024-12-12 15:25:00,117.61,117.73,117.6,117.73,7156.0,116.6781,116.7972,116.6682,116.7972,7156.0
2024-12-12 15:30:00,117.71,117.76,117.65,117.74,11596.0,116.7773,116.8269,116.7178,116.8071,11596.0
2024-12-12 15:35:00,117.76,117.84,117.67,117.67,13277.0,116.8269,116.9063,116.7376,116.7376,13277.0
2024-12-12 15:40:00,117.67,117.7,117.58,117.59,10899.0,116.7376,116.7674,116.6483,116.6583,10899.0
2024-12-12 15:45:00,117.61,117.62,117.48,117.48,20657.0,116.6781,116.688,116.5491,116.5491,20657.0
2024-12-12 15:50:00,117.48,117.73,117.42,117.49,42298.0,116.5491,116.7972,116.4896,116.5591,42298.0
2024-12-12 15:55:00,117.5,117.53,117.32,117.47,162418.0,116.569,116.5987,116.3904,116.5392,162418.0
2024-12-13 09:30:00,118.81,118.81,117.54,117.81,28105.0,117.8686,117.8686,116.6087,116.8765,28105.0
2024-12-13 09:35:00,117.83,118.14,117.48,117.8,1734.0,116.8964,117.2039,116.5491,116.8666,1734.0
2024-12-13 09:40:00,117.8,117.85,117.2,117.22,1701.0,116.8666,116.9162,116.2714,116.2912,1701.0
2024-12-13 09:45:00,117.22,117.69,117.07,117.27,11931.0,116.2912,116.7575,116.1424,116.3408,11931.0
2024-12-13 09:50:00,117.27,117.55,117.26,117.41,3938.0,116.3408,116.6186,116.3309,116.4797,3938.0
2024-12-13 09:55:00,117.49,117.92,117.35,117.85,8497.0,116.5591,116.9857,116.4202,116.9162,8497.0
2024-12-13 10:00:00,117.43,117.66,117.34,117.47,18611.0,116.4995,116.7277,116.4103,116.5392,18611.0
2024-12-13 10:05:00,117.49,117.62,117.4,117.62,9829.0,116.5591,116.688,116.4698,116.688,9829.0
2024-12-13 10:10:00,117.63,117.65,117.32,117.34,11615.0,116.698,116.7178,116.3904,116.4103,11615.0
2024-12-13 10:15:00,117.41,117.83,117.41,117.83,11952.0,116.4797,116.8964,116.4797,116.8964,11952.0
2024-12-13 10:20:00,117.83,118.06,117.73,118.01,13127.0,116.8964,117.1245,116.7972,117.0749,13127.0
2024-12-13 10:25:00,118.06,118.31,117.9,118.22,6958.0,117.1245,117.3726,116.9658,117.2833,6958.0
2024-12-13 10:30:00,118.22,118.32,118.18,118.21,9501.0,117.2833,117.3825,117.2436,117.2734,9501.0
2024-12-13 10:35:00,118.21,118.57,118.2,118.52,8327.0,117.2734,117.6305,117.2634,117.5809,8327.0
2024-12-13 10:40:00,118.47,118.69,118.38,118.52,7957.0,117.5313,117.7496,117.442,117.5809,7957.0
2024-12-13 10:45:00,118.52,118.62,118.51,118.51,1440.0,117.5809,117.6801,117.571,117.571,1440.0
2024-12-13 10:50:00,118.51,118.56,118.4,118.51,12874.0,117.571,117.6206,117.4619,117.571,12874.0
2024-12-13 10:55:00,118.49,118.61,118.45,118.61,6856.0,117.5511,117.6702,117.5115,117.6702,6856.0
2024-12-13 11:00:00,118.59,118.91,118.47,118.91,21757.0,117.6503,117.9678,117.5313,117.9678,21757.0
2024-12-13 11:05:00,118.84,118.9,118.72,118.76,4970.0,117.8984,117.9579,117.7793,117.819,4970.0
2024-12-13 11:10:00,118.76,118.84,118.68,118.74,6063.0,117.819,117.8984,117.7396,117.7992,6063.0
2024-12-13 11:15:00,118.75,118.75,118.43,118.43,5500.0,117.8091,117.8091,117.4916,117.4916,5500.0
2024-12-13 11:20:00,118.41,118.56,118.39,118.56,4143.0,117.4718,117.6206,117.4519,117.6206,4143.0
2024-12-13 11:25:00,118.61,118.82,118.56,118.76,18823.0,117.6702,117.8785,117.6206,117.819,18823.0
2024-12-13 11:30:00,118.7,118.7,118.5,118.55,6942.0,117.7595,117.7595,117.5611,117.6107,6942.0
2024-12-13 11:35:00,118.55,118.55,118.29,118.44,5319.0,117.6107,117.6107,117.3527,117.5015,5319.0
2024-12-13 11:40:00,118.4,118.4,118.36,118.4,800.0,117.4619,117.4619,117.4222,117.4619,800.0
2024-12-13 11:45:00,118.43,118.43,118.15,118.37,5622.0,117.4916,117.4916,117.2138,117.4321,5622.0
2024-12-13 11:50:00,118.37,118.45,118.36,118.43,1926.0,117.4321,117.5115,117.4222,117.4916,1926.0
2024-12-13 11:55:00,118.39,118.43,118.25,118.31,3951.0,117.4519,117.4916,117.313,117.3726,3951.0
2024-12-13 12:00:00,118.26,118.31,118.25,118.25,1200.0,117.323,117.3726,117.313,117.313,1200.0
2024-12-13 12:05:00,118.32,118.37,118.13,118.21,4961.0,117.3825,117.4321,117.194,117.2734,4961.0
2024-12-13 12:10:00,118.23,118.27,118.22,118.23,900.0,117.2932,117.3329,117.2833,117.2932,900.0
2024-12-13 12:15:00,118.23,118.23,118.06,118.06,2057.0,117.2932,117.2932,117.1245,117.1245,2057.0
2024-12-13 12:20:00,118.1,118.15,118.01,118.15,5121.0,117.1642,117.2138,117.0749,117.2138,5121.0
2024-12-13 12:25:00,118.15,118.2,118.09,118.15,5794.0,117.2138,117.2634,117.1543,117.2138,5794.0
2024-12-13 12:30:00,118.13,118.13,118.0,118.04,15481.0,117.194,117.194,117.065,117.1047,15481.0
2024-12-13 12:35:00,118.0,118.08,118.0,118.05,9747.0,117.065,117.1444,117.065,117.1146,9747.0
2024-12-13 12:40:00,118.0,118.05,117.91,117.94,12978.0,117.065,117.1146,116.9757,117.0055,12978.0
2024-12-13 12:45:00,117.99,117.99,117.89,117.92,5964.0,117.0551,117.0551,116.9559,116.9857,5964.0
2024-12-13 12:50:00,117.92,117.97,117.81,117.97,4831.0,116.9857,117.0353,116.8765,117.0353,4831.0
2024-12-13 12:55:00,118.0,118.06,117.96,118.06,2408.0,117.065,117.1245,117.0253,117.1245,2408.0
2024-12-13 13:00:00,118.05,118.05,117.87,117.87,4750.0,117.1146,117.1146,116.9361,116.9361,4750.0
2024-12-13 13:05:00,117.91,117.92,117.83,117.92,1104.0,116.9757,116.9857,116.8964,116.9857,1104.0
2024-12-13 13:10:00,117.91,117.98,117.91,117.97,2875.0,116.9757,117.0452,116.9757,117.0353,2875.0
2024-12-13 13:15:00,117.97,118.33,117.94,118.33,8074.0,117.0353,117.3924,117.0055,117.3924,8074.0
2024-12-13 13:20:00,118.29,118.31,118.27,118.3,7451.0,117.3527,117.3726,117.3329,117.3626,7451.0
2024-12-13 13:25:00,118.3,118.39,118.25,118.36,6589.0,117.3626,117.4519,117.313,117.4222,6589.0
2024-12-13 13:30:00,118.38,118.38,118.34,118.37,2582.0,117.442,117.442,117.4023,117.4321,2582.0
2024-12-13 13:35:00,118.39,118.49,118.33,118.49,4462.0,117.4519,117.5511,117.3924,117.5511,4462.0
2024-12-13 13:40:00,118.49,118.51,118.33,118.33,7394.0,117.5511,117.571,117.3924,117.3924,7394.0
2024-12-13 13:45:00,118.32,118.36,118.24,118.28,8621.0,117.3825,117.4222,117.3031,117.3428,8621.0
2024-12-13 13:50:00,118.25,118.27,118.16,118.18,6885.0,117.313,117.3329,117.2238,117.2436,6885.0
2024-12-13 13:55:00,118.15,118.16,118.04,118.04,2209.0,117.2138,117.2238,117.1047,117.1047,2209.0
2024-12-13 14:00:00,118.0,118.01,117.9,118.0,7483.0,117.065,117.0749,116.9658,117.065,7483.0
2024-12-13 14:05:00,117.97,118.03,117.93,117.95,6407.0,117.0353,117.0948,116.9956,117.0154,6407.0
2024-12-13 14:10:00,117.89,117.96,117.88,117.91,762.0,116.9559,117.0253,116.946,116.9757,762.0
2024-12-13 14:15:00,117.88,118.13,117.88,118.09,6721.0,116.946,117.194,116.946,117.1543,6721.0
2024-12-13 14:20:00,118.06,118.06,117.94,117.96,2323.0,117.1245,117.1245,117.0055,117.0253,2323.0
2024-12-13 14:25:00,117.98,117.98,117.87,117.94,3566.0,117.0452,117.0452,116.9361,117.0055,3566.0
2024-12-13 14:30:00,117.93,117.93,117.82,117.9,2094.0,116.9956,116.9956,116.8864,116.9658,2094.0
2024-12-13 14:35:00,117.89,117.97,117.89,117.97,2384.0,116.9559,117.0353,116.9559,117.0353,2384.0
2024-12-13 14:40:00,117.94,118.06,117.94,118.02,1600.0,117.0055,117.1245,117.0055,117.0849,1600.0
2024-12-13 14:45:00,117.99,117.99,117.88,117.88,2566.0,117.0551,117.0551,116.946,116.946,2566.0
2024-12-13 14:50:00,117.89,117.92,117.84,117.92,3404.0,116.9559,116.9857,116.9063,116.9857,3404.0
2024-12-13 14:55:00,117.91,117.94,117.81,117.85,4944.0,116.9757,117.0055,116.8765,116.9162,4944.0
2024-12-13 15:00:00,117.86,117.92,117.85,117.87,2787.0,116.9261,116.9857,116.9162,116.9361,2787.0
2024-12-13 15:05:00,117.83,117.86,117.77,117.81,2005.0,116.8964,116.9261,116.8368,116.8765,2005.0
2024-12-13 15:10:00,117.81,117.87,117.72,117.73,8139.0,116.8765,116.9361,116.7872,116.7972,8139.0
2024-12-13 15:15:00,117.73,117.76,117.62,117.66,3887.0,116.7972,116.8269,116.688,116.7277,3887.0
2024-12-13 15:20:00,117.63,117.69,117.52,117.63,13050.0,116.698,116.7575,116.5888,116.698,13050.0
2024-12-13 15:25:00,117.63,117.65,117.5,117.51,5768.0,116.698,116.7178,116.569,116.5789,5768.0
2024-12-13 15:30:00,117.52,117.68,117.49,117.66,8367.0,116.5888,116.7476,116.5591,116.7277,8367.0
2024-12-13 15:35:00,117.72,117.91,117.72,117.9,7487.0,116.7872,116.9757,116.7872,116.9658,7487.0
2024-12-13 15:40:00,117.87,117.98,117.84,117.98,7554.0,116.9361,117.0452,116.9063,117.0452,7554.0
2024-12-13 15:45:00,117.96,118.06,117.9,118.05,7246.0,117.0253,117.1245,116.9658,117.1146,7246.0
2024-12-13 15:50:00,118.03,118.08,117.88,118.05,29967.0,117.0948,117.1444,116.946,117.1146,29967.0
2024-12-13 15:55:00,118.03,118.21,118.0,118.08,90852.0,117.0948,117.2734,117.065,117.1444,90852.0
2024-12-16 09:30:00,118.13,118.13,117.1,117.16,32877.0,117.194,117.194,116.1722,116.2317,32877.0
2024-12-16 09:35:00,117.62,118.2,117.47,118.15,5740.0,116.688,117.2634,116.5392,117.2138,5740.0
2024-12-16 09:40:00,118.07,118.17,117.66,117.73,7381.0,117.1345,117.2337,116.7277,116.7972,7381.0
2024-12-16 09:45:00,118.0,118.3,118.0,118.29,14809.0,117.065,117.3626,117.065,117.3527,14809.0
2024-12-16 09:50:00,118.32,118.45,118.26,118.33,10672.0,117.3825,117.5115,117.323,117.3924,10672.0
2024-12-16 09:55:00,118.32,118.45,118.21,118.29,11536.0,117.3825,117.5115,117.2734,117.3527,11536.0
2024-12-16 10:00:00,118.34,118.42,117.96,118.13,19865.0,117.4023,117.4817,117.0253,117.194,19865.0
2024-12-16 10:05:00,118.14,118.44,118.14,118.36,3670.0,117.2039,117.5015,117.2039,117.4222,3670.0
2024-12-16 10:10:00,118.32,118.54,118.13,118.38,7837.0,117.3825,117.6007,117.194,117.442,7837.0
2024-12-16 10:15:00,118.51,118.78,118.49,118.63,4778.0,117.571,117.8388,117.5511,117.69,4778.0
2024-12-16 10:20:00,118.62,118.7,118.46,118.69,17471.0,117.6801,117.7595,117.5214,117.7496,17471.0
2024-12-16 10:25:00,118.64,118.66,118.51,118.55,27067.0,117.7,117.7198,117.571,117.6107,27067.0
2024-12-16 10:30:00,118.52,118.61,118.34,118.36,5587.0,117.5809,117.6702,117.4023,117.4222,5587.0
2024-12-16 10:35:00,118.3,118.69,118.3,118.56,6484.0,117.3626,117.7496,117.3626,117.6206,6484.0
2024-12-16 10:40:00,118.56,118.62,118.39,118.42,2664.0,117.6206,117.6801,117.4519,117.4817,2664.0
2024-12-16 10:45:00,118.47,118.5,118.15,118.22,13947.0,117.5313,117.5611,117.2138,117.2833,13947.0
2024-12-16 10:50:00,118.22,118.36,118.15,118.18,10942.0,117.2833,117.4222,117.2138,117.2436,10942.0
2024-12-16 10:55:00,118.26,118.28,118.08,118.16,3774.0,117.323,117.3428,117.1444,117.2238,3774.0
2024-12-16 11:00:00,118.16,118.24,118.04,118.09,11493.0,117.2238,117.3031,117.1047,117.1543,11493.0
2024-12-16 11:05:00,118.1,118.11,117.85,117.97,7495.0,117.1642,117.1742,116.9162,117.0353,7495.0
2024-12-16 11:10:00,118.02,118.06,117.89,118.0,12776.0,117.0849,117.1245,116.9559,117.065,12776.0
2024-12-16 11:15:00,118.01,118.01,117.73,117.82,3801.0,117.0749,117.0749,116.7972,116.8864,3801.0
2024-12-16 11:20:00,117.82,117.98,117.73,117.73,12898.0,116.8864,117.0452,116.7972,116.7972,12898.0
2024-12-16 11:25:00,117.67,117.98,117.67,117.88,5952.0,116.7376,117.0452,116.7376,116.946,5952.0
2024-12-16 11:30:00,117.88,118.06,117.75,118.01,14834.0,116.946,117.1245,116.817,117.0749,14834.0
2024-12-16 11:35:00,117.95,118.22,117.89,118.21,19738.0,117.0154,117.2833,116.9559,117.2734,19738.0
2024-12-16 11:40:00,118.16,118.19,118.05,118.14,7024.0,117.2238,117.2535,117.1146,117.2039,7024.0
2024-12-16 11:45:00,118.14,118.23,117.9,118.18,19346.0,117.2039,117.2932,116.9658,117.2436,19346.0
2024-12-16 11:50:00,118.2,118.21,117.87,117.96,7514.0,117.2634,117.2734,116.9361,117.0253,7514.0
2024-12-16 11:55:00,117.99,118.08,116.93,117.12,30991.0,117.0551,117.1444,116.0035,116.192,30991.0
2024-12-16 12:00:00,117.25,117.46,116.74,117.06,10809.0,116.321,116.5293,115.815,116.1325,10809.0
2024-12-16 12:05:00,117.07,117.43,117.06,117.18,7605.0,116.1424,116.4995,116.1325,116.2515,7605.0
2024-12-16 12:10:00,117.15,117.23,116.96,117.19,7237.0,116.2218,116.3011,116.0333,116.2614,7237.0
2024-12-16 12:15:00,117.21,117.32,116.92,117.02,8230.0,116.2813,116.3904,115.9936,116.0928,8230.0
2024-12-16 12:20:00,116.92,117.02,116.67,116.72,8383.0,115.9936,116.0928,115.7456,115.7952,8383.0
2024-12-16 12:25:00,116.73,117.09,116.73,117.02,9432.0,115.8051,116.1622,115.8051,116.0928,9432.0
2024-12-16 12:30:00,117.03,117.29,116.88,117.22,36949.0,116.1027,116.3606,115.9539,116.2912,36949.0
2024-12-16 12:35:00,117.29,117.29,116.75,116.89,4666.0,116.3606,116.3606,115.8249,115.9638,4666.0
2024-12-16 12:40:00,116.91,117.08,116.84,117.07,1986.0,115.9837,116.1523,115.9142,116.1424,1986.0
2024-12-16 12:45:00,117.08,117.45,117.03,117.33,8870.0,116.1523,116.5194,116.1027,116.4003,8870.0
2024-12-16 12:50:00,117.41,117.58,117.41,117.58,4030.0,116.4797,116.6483,116.4797,116.6483,4030.0
2024-12-16 12:55:00,117.58,117.59,117.41,117.49,1928.0,116.6483,116.6583,116.4797,116.5591,1928.0
2024-12-16 13:00:00,117.44,117.7,117.4,117.69,4767.0,116.5095,116.7674,116.4698,116.7575,4767.0
2024-12-16 13:05:00,117.64,117.72,117.54,117.64,3339.0,116.7079,116.7872,116.6087,116.7079,3339.0
2024-12-16 13:10:00,117.69,117.73,117.48,117.55,4505.0,116.7575,116.7972,116.5491,116.6186,4505.0
2024-12-16 13:15:00,117.59,117.6,117.48,117.58,4459.0,116.6583,116.6682,116.5491,116.6483,4459.0
2024-12-16 13:20:00,117.54,117.61,117.49,117.51,6553.0,116.6087,116.6781,116.5591,116.5789,6553.0
2024-12-16 13:25:00,117.51,117.64,117.47,117.56,10478.0,116.5789,116.7079,116.5392,116.6285,10478.0
2024-12-16 13:30:00,117.57,117.76,117.57,117.69,3965.0,116.6384,116.8269,116.6384,116.7575,3965.0
2024-12-16 13:35:00,117.69,117.69,117.52,117.59,2755.0,116.7575,116.7575,116.5888,116.6583,2755.0
2024-12-16 13:40:00,117.61,117.62,117.45,117.55,4600.0,116.6781,116.688,116.5194,116.6186,4600.0
2024-12-16 13:45:00,117.49,117.49,117.15,117.21,3237.0,116.5591,116.5591,116.2218,116.2813,3237.0
2024-12-16 13:50:00,117.21,117.27,117.12,117.21,4568.0,116.2813,116.3408,116.192,116.2813,4568.0
2024-12-16 13:55:00,117.24,117.37,117.17,117.32,5374.0,116.311,116.44,116.2416,116.3904,5374.0
2024-12-16 14:00:00,117.27,117.31,117.01,117.01,3616.0,116.3408,116.3805,116.0829,116.0829,3616.0
2024-12-16 14:05:00,116.98,117.04,116.95,116.96,1748.0,116.0531,116.1126,116.0233,116.0333,1748.0
2024-12-16 14:10:00,117.0,117.0,116.94,116.95,2023.0,116.0729,116.0729,116.0134,116.0233,2023.0
2024-12-16 14:15:00,116.98,117.29,116.92,117.18,9743.0,116.0531,116.3606,115.9936,116.2515,9743.0
2024-12-16 14:20:00,117.17,117.4,117.17,117.34,4323.0,116.2416,116.4698,116.2416,116.4103,4323.0
2024-12-16 14:25:00,117.27,117.4,117.21,117.25,12760.0,116.3408,116.4698,116.2813,116.321,12760.0
2024-12-16 14:30:00,117.19,117.19,116.96,117.02,18174.0,116.2614,116.2614,116.0333,116.0928,18174.0
2024-12-16 14:35:00,117.08,117.41,117.08,117.28,5463.0,116.1523,116.4797,116.1523,116.3507,5463.0
2024-12-16 14:40:00,117.31,117.33,117.19,117.33,13988.0,116.3805,116.4003,116.2614,116.4003,13988.0
2024-12-16 14:45:00,117.23,117.33,117.14,117.29,4809.0,116.3011,116.4003,116.2118,116.3606,4809.0
2024-12-16 14:50:00,117.29,117.29,117.2,117.27,4723.0,116.3606,116.3606,116.2714,116.3408,4723.0
2024-12-16 14:55:00,117.29,117.35,117.23,117.25,9858.0,116.3606,116.4202,116.3011,116.321,9858.0
2024-12-16 15:00:00,117.2,117.2,116.92,116.92,2054.0,116.2714,116.2714,115.9936,115.9936,2054.0
2024-12-16 15:05:00,116.97,117.05,116.87,117.01,6246.0,116.0432,116.1225,115.944,116.0829,6246.0
2024-12-16 15:10:00,117.03,117.11,117.02,117.09,9913.0,116.1027,116.1821,116.0928,116.1622,9913.0
2024-12-16 15:15:00,117.09,117.09,116.94,116.98,14501.0,116.1622,116.1622,116.0134,116.0531,14501.0
2024-12-16 15:20:00,116.95,116.97,116.81,116.81,10677.0,116.0233,116.0432,115.8845,115.8845,10677.0
2024-12-16 15:25:00,116.82,116.86,116.74,116.78,5546.0,115.8944,115.9341,115.815,115.8547,5546.0
2024-12-16 15:30:00,116.78,116.87,116.7,116.73,8920.0,115.8547,115.944,115.7753,115.8051,8920.0
2024-12-16 15:35:00,116.76,116.79,116.64,116.69,11311.0,115.8348,115.8646,115.7158,115.7654,11311.0
2024-12-16 15:40:00,116.69,116.69,116.63,116.67,10897.0,115.7654,115.7654,115.7059,115.7456,10897.0
2024-12-16 15:45:00,116.65,116.72,116.57,116.71,9510.0,115.7257,115.7952,115.6464,115.7852,9510.0
2024-12-16 15:50:00,116.69,116.74,116.44,116.48,38270.0,115.7654,115.815,115.5174,115.5571,38270.0
2024-12-16 15:55:00,116.5,116.6,116.27,116.54,105209.0,115.5769,115.6761,115.3487,115.6166,105209.0
2024-12-17 09:30:00,115.87,116.57,115.19,115.63,26910.0,114.9519,115.6464,114.2773,114.7138,26910.0
2024-12-17 09:35:00,115.6,115.94,115.39,115.81,7967.0,114.684,115.0213,114.4757,114.8924,7967.0
2024-12-17 09:40:00,115.54,115.94,115.2,115.78,24200.0,114.6245,115.0213,114.2872,114.8626,24200.0
2024-12-17 09:45:00,115.61,115.78,114.76,115.61,18043.0,114.694,114.8626,113.8507,114.694,18043.0
2024-12-17 09:50:00,115.73,115.86,115.31,115.62,6620.0,114.813,114.942,114.3963,114.7039,6620.0
2024-12-17 09:55:00,115.64,116.03,115.35,116.03,7725.0,114.7237,115.1106,114.436,115.1106,7725.0
2024-12-17 10:00:00,115.86,115.95,115.37,115.37,13673.0,114.942,115.0313,114.4559,114.4559,13673.0
2024-12-17 10:05:00,115.49,115.61,115.31,115.32,8646.0,114.5749,114.694,114.3963,114.4063,8646.0
2024-12-17 10:10:00,115.36,115.46,115.15,115.16,8747.0,114.4459,114.5451,114.2376,114.2475,8747.0
2024-12-17 10:15:00,115.18,115.65,115.14,115.51,7884.0,114.2674,114.7336,114.2277,114.5948,7884.0
2024-12-17 10:20:00,115.55,115.73,115.49,115.49,6271.0,114.6344,114.813,114.5749,114.5749,6271.0
2024-12-17 10:25:00,115.39,115.5,115.19,115.29,5901.0,114.4757,114.5848,114.2773,114.3765,5901.0
2024-12-17 10:30:00,115.22,115.33,115.02,115.33,10990.0,114.307,114.4162,114.1086,114.4162,10990.0
2024-12-17 10:35:00,115.33,115.45,114.95,114.96,9315.0,114.4162,114.5352,114.0392,114.0491,9315.0
2024-12-17 10:40:00,114.95,115.19,114.89,115.05,14157.0,114.0392,114.2773,113.9797,114.1384,14157.0
2024-12-17 10:45:00,115.03,115.17,115.03,115.12,4144.0,114.1186,114.2574,114.1186,114.2078,4144.0
2024-12-17 10:50:00,115.06,115.19,114.77,114.84,14962.0,114.1483,114.2773,113.8606,113.9301,14962.0
2024-12-17 10:55:00,114.82,114.87,114.66,114.69,6098.0,113.9102,113.9598,113.7515,113.7812,6098.0
2024-12-17 11:00:00,114.71,114.76,114.63,114.66,14683.0,113.8011,113.8507,113.7217,113.7515,14683.0
2024-12-17 11:05:00,114.75,115.12,114.75,114.94,8111.0,113.8408,114.2078,113.8408,114.0293,8111.0
2024-12-17 11:10:00,114.97,115.05,114.9,114.91,6956.0,114.059,114.1384,113.9896,113.9995,6956.0
2024-12-17 11:15:00,114.91,115.06,114.74,115.02,17888.0,113.9995,114.1483,113.8309,114.1086,17888.0
2024-12-17 11:20:00,114.95,114.96,114.72,114.72,5247.0,114.0392,114.0491,113.811,113.811,5247.0
2024-12-17 11:25:00,114.72,115.04,114.72,115.03,10817.0,113.811,114.1285,113.811,114.1186,10817.0
2024-12-17 11:30:00,115.02,115.08,114.78,114.78,12166.0,114.1086,114.1682,113.8705,113.8705,12166.0
2024-12-17 11:35:00,114.77,114.78,114.7,114.78,6536.0,113.8606,113.8705,113.7912,113.8705,6536.0
2024-12-17 11:40:00,114.73,114.84,114.6,114.84,8846.0,113.8209,113.9301,113.692,113.9301,8846.0
2024-12-17 11:45:00,114.81,114.96,114.72,114.94,7999.0,113.9003,114.0491,113.811,114.0293,7999.0
2024-12-17 11:50:00,114.98,115.07,114.88,115.07,7377.0,114.069,114.1582,113.9697,114.1582,7377.0
2024-12-17 11:55:00,115.04,115.16,114.99,115.13,8700.0,114.1285,114.2475,114.0789,114.2178,8700.0
2024-12-17 12:00:00,115.16,115.27,115.09,115.09,5974.0,114.2475,114.3567,114.1781,114.1781,5974.0
2024-12-17 12:05:00,115.08,115.25,115.03,115.08,3901.0,114.1682,114.3368,114.1186,114.1682,3901.0
2024-12-17 12:10:00,115.08,115.28,115.08,115.15,4079.0,114.1682,114.3666,114.1682,114.2376,4079.0
2024-12-17 12:15:00,115.15,115.24,115.15,115.24,6189.0,114.2376,114.3269,114.2376,114.3269,6189.0
2024-12-17 12:20:00,115.24,115.36,115.21,115.33,7257.0,114.3269,114.4459,114.2971,114.4162,7257.0
2024-12-17 12:25:00,115.33,115.42,115.27,115.32,7814.0,114.4162,114.5055,114.3567,114.4063,7814.0
2024-12-17 12:30:00,115.32,115.4,115.28,115.28,5171.0,114.4063,114.4856,114.3666,114.3666,5171.0
2024-12-17 12:35:00,115.29,115.34,115.22,115.27,5434.0,114.3765,114.4261,114.307,114.3567,5434.0
2024-12-17 12:40:00,115.31,115.39,115.3,115.3,7498.0,114.3963,114.4757,114.3864,114.3864,7498.0
2024-12-17 12:45:00,115.3,115.34,115.25,115.31,3550.0,114.3864,114.4261,114.3368,114.3963,3550.0
2024-12-17 12:50:00,115.34,115.36,115.28,115.36,5401.0,114.4261,114.4459,114.3666,114.4459,5401.0
2024-12-17 12:55:00,115.36,115.38,115.3,115.32,6230.0,114.4459,114.4658,114.3864,114.4063,6230.0
2024-12-17 13:00:00,115.32,115.38,115.29,115.31,8812.0,114.4063,114.4658,114.3765,114.3963,8812.0
2024-12-17 13:05:00,115.29,115.31,115.2,115.26,5261.0,114.3765,114.3963,114.2872,114.3467,5261.0
2024-12-17 13:10:00,115.26,115.28,115.07,115.13,8738.0,114.3467,114.3666,114.1582,114.2178,8738.0
2024-12-17 13:15:00,115.14,115.24,115.14,115.24,5224.0,114.2277,114.3269,114.2277,114.3269,5224.0
2024-12-17 13:20:00,115.21,115.29,115.16,115.18,18576.0,114.2971,114.3765,114.2475,114.2674,18576.0
2024-12-17 13:25:00,115.18,115.66,115.16,115.61,9941.0,114.2674,114.7436,114.2475,114.694,9941.0
2024-12-17 13:30:00,115.66,115.66,115.49,115.5,3541.0,114.7436,114.7436,114.5749,114.5848,3541.0
2024-12-17 13:35:00,115.53,115.53,115.38,115.38,4426.0,114.6146,114.6146,114.4658,114.4658,4426.0
2024-12-17 13:40:00,115.45,115.65,115.42,115.65,12926.0,114.5352,114.7336,114.5055,114.7336,12926.0
2024-12-17 13:45:00,115.65,115.75,115.59,115.63,8059.0,114.7336,114.8328,114.6741,114.7138,8059.0
2024-12-17 13:50:00,115.56,115.64,115.53,115.56,3152.0,114.6444,114.7237,114.6146,114.6444,3152.0
2024-12-17 13:55:00,115.58,115.71,115.58,115.62,11919.0,114.6642,114.7932,114.6642,114.7039,11919.0
2024-12-17 14:00:00,115.6,115.75,115.6,115.73,6893.0,114.684,114.8328,114.684,114.813,6893.0
2024-12-17 14:05:00,115.72,115.74,115.66,115.71,4932.0,114.8031,114.8229,114.7436,114.7932,4932.0
2024-12-17 14:10:00,115.7,115.72,115.57,115.61,9244.0,114.7832,114.8031,114.6543,114.694,9244.0
2024-12-17 14:15:00,115.6,115.66,115.58,115.63,2642.0,114.684,114.7436,114.6642,114.7138,2642.0
2024-12-17 14:20:00,115.65,115.66,115.61,115.66,4267.0,114.7336,114.7436,114.694,114.7436,4267.0
2024-12-17 14:25:00,115.61,115.66,115.35,115.39,28730.0,114.694,114.7436,114.436,114.4757,28730.0
2024-12-17 14:30:00,115.39,115.39,115.18,115.19,17893.0,114.4757,114.4757,114.2674,114.2773,17893.0
2024-12-17 14:35:00,115.24,115.32,115.24,115.3,5560.0,114.3269,114.4063,114.3269,114.3864,5560.0
2024-12-17 14:40:00,115.33,115.48,115.18,115.4,14865.0,114.4162,114.565,114.2674,114.4856,14865.0
2024-12-17 14:45:00,115.44,115.46,115.31,115.4,18147.0,114.5253,114.5451,114.3963,114.4856,18147.0
2024-12-17 14:50:00,115.32,115.34,115.23,115.34,10169.0,114.4063,114.4261,114.317,114.4261,10169.0
2024-12-17 14:55:00,115.37,115.38,115.22,115.35,5305.0,114.4559,114.4658,114.307,114.436,5305.0
2024-12-17 15:00:00,115.33,115.48,115.32,115.46,6843.0,114.4162,114.565,114.4063,114.5451,6843.0
2024-12-17 15:05:00,115.48,115.54,115.42,115.53,7057.0,114.565,114.6245,114.5055,114.6146,7057.0
2024-12-17 15:10:00,115.52,115.63,115.45,115.58,10232.0,114.6047,114.7138,114.5352,114.6642,10232.0
2024-12-17 15:15:00,115.62,115.63,115.53,115.54,8782.0,114.7039,114.7138,114.6146,114.6245,8782.0
2024-12-17 15:20:00,115.51,115.54,115.41,115.41,10758.0,114.5948,114.6245,114.4955,114.4955,10758.0
2024-12-17 15:25:00,115.41,115.46,115.39,115.4,7774.0,114.4955,114.5451,114.4757,114.4856,7774.0
2024-12-17 15:30:00,115.41,115.6,115.4,115.53,13650.0,114.4955,114.684,114.4856,114.6146,13650.0
2024-12-17 15:35:00,115.52,115.58,115.47,115.52,12716.0,114.6047,114.6642,114.5551,114.6047,12716.0
2024-12-17 15:40:00,115.55,115.58,115.5,115.56,13209.0,114.6344,114.6642,114.5848,114.6444,13209.0
2024-12-17 15:45:00,115.6,115.64,115.48,115.51,13860.0,114.684,114.7237,114.565,114.5948,13860.0
2024-12-17 15:50:00,115.52,115.72,115.52,115.65,26410.0,114.6047,114.8031,114.6047,114.7336,26410.0
2024-12-17 15:55:00,115.63,115.82,115.51,115.82,114798.0,114.7138,114.9023,114.5948,114.9023,114798.0
2024-12-18 09:30:00,116.12,116.31,115.44,115.5,21651.0,115.1999,115.3884,114.5253,114.5848,21651.0
2024-12-18 09:35:00,115.57,115.78,115.18,115.42,9396.0,114.6543,114.8626,114.2674,114.5055,9396.0
2024-12-18 09:40:00,115.43,115.7,115.42,115.59,5227.0,114.5154,114.7832,114.5055,114.6741,5227.0
2024-12-18 09:45:00,115.68,115.98,115.68,115.74,9230.0,114.7634,115.061,114.7634,114.8229,9230.0
2024-12-18 09:50:00,115.8,115.98,115.74,115.79,5446.0,114.8825,115.061,114.8229,114.8725,5446.0
2024-12-18 09:55:00,115.77,115.89,115.57,115.89,8805.0,114.8527,114.9717,114.6543,114.9717,8805.0
2024-12-18 10:00:00,115.73,115.98,115.52,115.98,11372.0,114.813,115.061,114.6047,115.061,11372.0
2024-12-18 10:05:00,115.98,115.98,115.64,115.65,5200.0,115.061,115.061,114.7237,114.7336,5200.0
2024-12-18 10:10:00,115.77,116.01,115.67,115.84,6572.0,114.8527,115.0908,114.7535,114.9221,6572.0
2024-12-18 10:15:00,115.85,115.94,115.78,115.94,3734.0,114.9321,115.0213,114.8626,115.0213,3734.0
2024-12-18 10:20:00,115.97,115.99,115.72,115.79,2500.0,115.0511,115.0709,114.8031,114.8725,2500.0
2024-12-18 10:25:00,115.68,115.89,115.56,115.8,5511.0,114.7634,114.9717,114.6444,114.8825,5511.0
2024-12-18 10:30:00,115.8,115.87,115.75,115.75,2797.0,114.8825,114.9519,114.8328,114.8328,2797.0
2024-12-18 10:35:00,115.79,116.09,115.79,115.98,7481.0,114.8725,115.1702,114.8725,115.061,7481.0
2024-12-18 10:40:00,115.98,116.09,115.91,115.96,7203.0,115.061,115.1702,114.9916,115.0412,7203.0
2024-12-18 10:45:00,115.96,116.21,115.9,116.21,8079.0,115.0412,115.2892,114.9817,115.2892,8079.0
2024-12-18 10:50:00,116.21,116.33,116.11,116.28,17679.0,115.2892,115.4083,115.19,115.3587,17679.0
2024-12-18 10:55:00,116.28,116.43,116.22,116.41,9119.0,115.3587,115.5075,115.2991,115.4876,9119.0
2024-12-18 11:00:00,116.41,116.5,116.25,116.28,4275.0,115.4876,115.5769,115.3289,115.3587,4275.0
2024-12-18 11:05:00,116.28,116.28,115.99,116.03,10095.0,115.3587,115.3587,115.0709,115.1106,10095.0
2024-12-18 11:10:00,115.95,116.05,115.85,115.85,5199.0,115.0313,115.1305,114.9321,114.9321,5199.0
2024-12-18 11:15:00,115.88,115.97,115.85,115.9,4872.0,114.9618,115.0511,114.9321,114.9817,4872.0
2024-12-18 11:20:00,115.98,116.12,115.97,116.12,4553.0,115.061,115.1999,115.0511,115.1999,4553.0
2024-12-18 11:25:00,116.09,116.25,116.09,116.18,4197.0,115.1702,115.3289,115.1702,115.2594,4197.0
2024-12-18 11:30:00,116.15,116.58,116.14,116.36,8147.0,115.2297,115.6563,115.2198,115.438,8147.0
2024-12-18 11:35:00,116.42,116.58,116.41,116.58,5634.0,115.4975,115.6563,115.4876,115.6563,5634.0
2024-12-18 11:40:00,116.52,116.58,116.38,116.45,8328.0,115.5967,115.6563,115.4579,115.5273,8328.0
2024-12-18 11:45:00,116.45,116.55,116.34,116.5,2955.0,115.5273,115.6265,115.4182,115.5769,2955.0
2024-12-18 11:50:00,116.5,116.54,116.41,116.52,2491.0,115.5769,115.6166,115.4876,115.5967,2491.0
2024-12-18 11:55:00,116.52,116.61,116.21,116.33,19103.0,115.5967,115.686,115.2892,115.4083,19103.0
2024-12-18 12:00:00,116.42,116.46,116.24,116.29,3637.0,115.4975,115.5372,115.319,115.3686,3637.0
2024-12-18 12:05:00,116.32,116.39,116.22,116.26,8776.0,115.3983,115.4678,115.2991,115.3388,8776.0
2024-12-18 12:10:00,116.3,116.39,116.25,116.28,9099.0,115.3785,115.4678,115.3289,115.3587,9099.0
2024-12-18 12:15:00,116.16,116.44,116.16,116.41,4347.0,115.2396,115.5174,115.2396,115.4876,4347.0
2024-12-18 12:20:00,116.42,116.54,116.42,116.49,3725.0,115.4975,115.6166,115.4975,115.567,3725.0
2024-12-18 12:25:00,116.46,116.49,116.22,116.41,18436.0,115.5372,115.567,115.2991,115.4876,18436.0
2024-12-18 12:30:00,116.41,116.41,116.19,116.31,3785.0,115.4876,115.4876,115.2694,115.3884,3785.0
2024-12-18 12:35:00,116.25,116.32,116.11,116.11,5014.0,115.3289,115.3983,115.19,115.19,5014.0
2024-12-18 12:40:00,116.11,116.31,116.09,116.31,4867.0,115.19,115.3884,115.1702,115.3884,4867.0
2024-12-18 12:45:00,116.3,116.42,116.25,116.42,14773.0,115.3785,115.4975,115.3289,115.4975,14773.0
2024-12-18 12:50:00,116.42,116.49,116.28,116.31,19949.0,115.4975,115.567,115.3587,115.3884,19949.0
2024-12-18 12:55:00,116.36,116.38,116.29,116.34,5320.0,115.438,115.4579,115.3686,115.4182,5320.0
2024-12-18 13:00:00,116.38,116.38,116.23,116.34,13218.0,115.4579,115.4579,115.309,115.4182,13218.0
2024-12-18 13:05:00,116.35,116.47,116.3,116.47,17603.0,115.4281,115.5471,115.3785,115.5471,17603.0
2024-12-18 13:10:00,116.48,116.58,116.45,116.47,23842.0,115.5571,115.6563,115.5273,115.5471,23842.0
2024-12-18 13:15:00,116.48,116.48,116.3,116.34,15085.0,115.5571,115.5571,115.3785,115.4182,15085.0
2024-12-18 13:20:00,116.34,116.34,116.2,116.32,12661.0,115.4182,115.4182,115.2793,115.3983,12661.0
2024-12-18 13:25:00,116.25,116.3,116.18,116.25,2502.0,115.3289,115.3785,115.2594,115.3289,2502.0
2024-12-18 13:30:00,116.23,116.48,116.23,116.48,16035.0,115.309,115.5571,115.309,115.5571,16035.0
2024-12-18 13:35:00,116.46,116.59,116.46,116.51,14839.0,115.5372,115.6662,115.5372,115.5868,14839.0
2024-12-18 13:40:00,116.51,116.51,116.43,116.48,2984.0,115.5868,115.5868,115.5075,115.5571,2984.0
2024-12-18 13:45:00,116.49,116.53,116.39,116.53,8660.0,115.567,115.6067,115.4678,115.6067,8660.0
2024-12-18 13:50:00,116.54,116.67,116.54,116.66,21992.0,115.6166,115.7456,115.6166,115.7356,21992.0
2024-12-18 13:55:00,116.67,117.02,116.64,117.0,24044.0,115.7456,116.0928,115.7158,116.0729,24044.0
2024-12-18 14:00:00,116.93,117.06,116.61,116.79,24484.0,116.0035,116.1325,115.686,115.8646,24484.0
2024-12-18 14:05:00,116.78,116.86,116.57,116.84,13774.0,115.8547,115.9341,115.6464,115.9142,13774.0
2024-12-18 14:10:00,116.84,116.9,116.52,116.63,39885.0,115.9142,115.9737,115.5967,115.7059,39885.0
2024-12-18 14:15:00,116.66,116.67,116.52,116.58,9526.0,115.7356,115.7456,115.5967,115.6563,9526.0
2024-12-18 14:20:00,116.6,116.73,116.53,116.69,24122.0,115.6761,115.8051,115.6067,115.7654,24122.0
2024-12-18 14:25:00,116.65,117.03,116.65,116.94,36053.0,115.7257,116.1027,115.7257,116.0134,36053.0
2024-12-18 14:30:00,116.93,117.05,116.82,116.99,37101.0,116.0035,116.1225,115.8944,116.063,37101.0
2024-12-18 14:35:00,117.03,117.09,116.82,116.9,11380.0,116.1027,116.1622,115.8944,115.9737,11380.0
2024-12-18 14:40:00,116.96,117.17,116.92,117.17,24250.0,116.0333,116.2416,115.9936,116.2416,24250.0
2024-12-18 14:45:00,117.22,117.29,116.91,116.92,40204.0,116.2912,116.3606,115.9837,115.9936,40204.0
2024-12-18 14:50:00,116.91,116.97,116.72,116.84,15102.0,115.9837,116.0432,115.7952,115.9142,15102.0
2024-12-18 14:55:00,116.85,116.93,116.7,116.7,13545.0,115.9241,116.0035,115.7753,115.7753,13545.0
2024-12-18 15:00:00,116.77,116.94,116.58,116.83,17602.0,115.8448,116.0134,115.6563,115.9043,17602.0
2024-12-18 15:05:00,116.83,116.96,116.67,116.92,15586.0,115.9043,116.0333,115.7456,115.9936,15586.0
2024-12-18 15:10:00,116.92,116.92,116.63,116.66,9258.0,115.9936,115.9936,115.7059,115.7356,9258.0
2024-12-18 15:15:00,116.66,116.66,116.5,116.54,12209.0,115.7356,115.7356,115.5769,115.6166,12209.0
2024-12-18 15:20:00,116.57,116.78,116.45,116.7,10982.0,115.6464,115.8547,115.5273,115.7753,10982.0
2024-12-18 15:25:00,116.63,116.69,116.48,116.55,11384.0,115.7059,115.7654,115.5571,115.6265,11384.0
2024-12-18 15:30:00,116.57,116.89,116.49,116.82,23553.0,115.6464,115.9638,115.567,115.8944,23553.0
2024-12-18 15:35:00,116.86,116.95,116.72,116.91,18652.0,115.9341,116.0233,115.7952,115.9837,18652.0
2024-12-18 15:40:00,116.9,116.97,116.13,116.17,21901.0,115.9737,116.0432,115.2098,115.2495,21901.0
2024-12-18 15:45:00,116.17,116.39,115.98,116.22,33257.0,115.2495,115.4678,115.061,115.2991,33257.0
2024-12-18 15:50:00,116.18,116.43,116.12,116.12,43243.0,115.2594,115.5075,115.1999,115.1999,43243.0
2024-12-18 15:55:00,116.11,116.12,115.77,115.85,139673.0,115.19,115.1999,114.8527,114.9321,139673.0
2024-12-19 09:30:00,115.72,116.49,114.99,116.49,29282.0,114.8031,115.567,114.0789,115.567,29282.0
2024-12-19 09:35:00,116.4,116.54,116.06,116.06,700.0,115.4777,115.6166,115.1404,115.1404,700.0
2024-12-19 09:40:00,116.06,116.06,115.43,115.77,8393.0,115.1404,115.1404,114.5154,114.8527,8393.0
2024-12-19 09:45:00,115.81,115.81,115.25,115.33,10014.0,114.8924,114.8924,114.3368,114.4162,10014.0
2024-12-19 09:50:00,115.33,115.49,115.12,115.42,24670.0,114.4162,114.5749,114.2078,114.5055,24670.0
2024-12-19 09:55:00,115.45,115.76,115.32,115.32,3925.0,114.5352,114.8428,114.4063,114.4063,3925.0
2024-12-19 10:00:00,115.43,115.71,115.41,115.71,14147.0,114.5154,114.7932,114.4955,114.7932,14147.0
2024-12-19 10:05:00,115.61,115.97,115.61,115.97,12101.0,114.694,115.0511,114.694,115.0511,12101.0
2024-12-19 10:10:00,115.9,116.19,115.78,115.82,13299.0,114.9817,115.2694,114.8626,114.9023,13299.0
2024-12-19 10:15:00,115.8,116.09,115.79,115.96,13227.0,114.8825,115.1702,114.8725,115.0412,13227.0
2024-12-19 10:20:00,116.02,116.2,116.02,116.03,2371.0,115.1007,115.2793,115.1007,115.1106,2371.0
2024-12-19 10:25:00,116.09,116.16,116.03,116.16,4894.0,115.1702,115.2396,115.1106,115.2396,4894.0
2024-12-19 10:30:00,116.15,116.34,116.13,116.25,10993.0,115.2297,115.4182,115.2098,115.3289,10993.0
2024-12-19 10:35:00,116.25,116.39,116.23,116.31,2841.0,115.3289,115.4678,115.309,115.3884,2841.0
2024-12-19 10:40:00,116.21,116.41,116.21,116.37,4667.0,115.2892,115.4876,115.2892,115.4479,4667.0
2024-12-19 10:45:00,116.27,116.39,116.11,116.38,12490.0,115.3487,115.4678,115.19,115.4579,12490.0
2024-12-19 10:50:00,116.43,116.69,116.4,116.49,16873.0,115.5075,115.7654,115.4777,115.567,16873.0
2024-12-19 10:55:00,116.49,116.75,116.49,116.69,5351.0,115.567,115.8249,115.567,115.7654,5351.0
2024-12-19 11:00:00,116.6,116.67,116.34,116.34,26056.0,115.6761,115.7456,115.4182,115.4182,26056.0
2024-12-19 11:05:00,116.32,116.44,116.26,116.39,4146.0,115.3983,115.5174,115.3388,115.4678,4146.0
2024-12-19 11:10:00,116.35,116.51,116.29,116.47,4376.0,115.4281,115.5868,115.3686,115.5471,4376.0
2024-12-19 11:15:00,116.4,116.42,116.2,116.28,3129.0,115.4777,115.4975,115.2793,115.3587,3129.0
2024-12-19 11:20:00,116.28,116.43,116.23,116.37,3730.0,115.3587,115.5075,115.309,115.4479,3730.0
2024-12-19 11:25:00,116.37,116.52,116.31,116.51,8219.0,115.4479,115.5967,115.3884,115.5868,8219.0
2024-12-19 11:30:00,116.46,116.48,116.27,116.33,4114.0,115.5372,115.5571,115.3487,115.4083,4114.0
2024-12-19 11:35:00,116.34,116.39,116.19,116.19,4064.0,115.4182,115.4678,115.2694,115.2694,4064.0
2024-12-19 11:40:00,116.19,116.34,116.18,116.31,5509.0,115.2694,115.4182,115.2594,115.3884,5509.0
2024-12-19 11:45:00,116.28,116.46,116.28,116.36,3883.0,115.3587,115.5372,115.3587,115.438,3883.0
2024-12-19 11:50:00,116.36,116.41,116.27,116.34,3815.0,115.438,115.4876,115.3487,115.4182,3815.0
2024-12-19 11:55:00,116.34,116.42,116.14,116.2,2905.0,115.4182,115.4975,115.2198,115.2793,2905.0
2024-12-19 12:00:00,116.18,116.51,116.14,116.51,4021.0,115.2594,115.5868,115.2198,115.5868,4021.0
2024-12-19 12:05:00,116.59,116.59,116.42,116.46,2953.0,115.6662,115.6662,115.4975,115.5372,2953.0
2024-12-19 12:10:00,116.51,116.6,116.48,116.58,2405.0,115.5868,115.6761,115.5571,115.6563,2405.0
2024-12-19 12:15:00,116.63,116.66,116.54,116.63,4520.0,115.7059,115.7356,115.6166,115.7059,4520.0
2024-12-19 12:20:00,116.62,116.62,116.37,116.37,3386.0,115.696,115.696,115.4479,115.4479,3386.0
2024-12-19 12:25:00,116.47,116.59,116.43,116.57,2755.0,115.5471,115.6662,115.5075,115.6464,2755.0
2024-12-19 12:30:00,116.55,116.55,116.24,116.48,8789.0,115.6265,115.6265,115.319,115.5571,8789.0
2024-12-19 12:35:00,116.47,116.71,116.43,116.62,3867.0,115.5471,115.7852,115.5075,115.696,3867.0
2024-12-19 12:40:00,116.62,116.62,116.51,116.62,2406.0,115.696,115.696,115.5868,115.696,2406.0
2024-12-19 12:45:00,116.58,116.61,116.42,116.46,2774.0,115.6563,115.686,115.4975,115.5372,2774.0
2024-12-19 12:50:00,116.44,116.59,116.43,116.59,2843.0,115.5174,115.6662,115.5075,115.6662,2843.0
2024-12-19 12:55:00,116.55,116.63,116.54,116.61,2652.0,115.6265,115.7059,115.6166,115.686,2652.0
2024-12-19 13:00:00,116.57,116.57,116.44,116.45,2332.0,115.6464,115.6464,115.5174,115.5273,2332.0
2024-12-19 13:05:00,116.49,116.82,116.41,116.71,10511.0,115.567,115.8944,115.4876,115.7852,10511.0
2024-12-19 13:10:00,116.8,116.89,116.75,116.83,5400.0,115.8745,115.9638,115.8249,115.9043,5400.0
2024-12-19 13:15:00,116.86,116.87,116.64,116.69,4152.0,115.9341,115.944,115.7158,115.7654,4152.0
2024-12-19 13:20:00,116.68,116.85,116.68,116.84,8155.0,115.7555,115.9241,115.7555,115.9142,8155.0
2024-12-19 13:25:00,116.84,116.99,116.78,116.98,11508.0,115.9142,116.063,115.8547,116.0531,11508.0
2024-12-19 13:30:00,116.98,117.26,116.97,117.12,17485.0,116.0531,116.3309,116.0432,116.192,17485.0
2024-12-19 13:35:00,117.13,117.2,117.01,117.18,19759.0,116.2019,116.2714,116.0829,116.2515,19759.0
2024-12-19 13:40:00,117.2,117.47,117.2,117.38,11106.0,116.2714,116.5392,116.2714,116.4499,11106.0
2024-12-19 13:45:00,117.33,117.64,117.33,117.54,50112.0,116.4003,116.7079,116.4003,116.6087,50112.0
2024-12-19 13:50:00,117.51,117.64,117.37,117.49,23835.0,116.5789,116.7079,116.44,116.5591,23835.0
2024-12-19 13:55:00,117.49,117.57,117.37,117.57,8792.0,116.5591,116.6384,116.44,116.6384,8792.0
2024-12-19 14:00:00,117.54,117.61,117.46,117.56,7900.0,116.6087,116.6781,116.5293,116.6285,7900.0
2024-12-19 14:05:00,117.56,117.56,117.38,117.46,14177.0,116.6285,116.6285,116.4499,116.5293,14177.0
2024-12-19 14:10:00,117.41,117.42,117.22,117.28,10887.0,116.4797,116.4896,116.2912,116.3507,10887.0
2024-12-19 14:15:00,117.3,117.41,117.27,117.36,10863.0,116.3706,116.4797,116.3408,116.4301,10863.0
2024-12-19 14:20:00,117.34,117.51,117.31,117.47,39888.0,116.4103,116.5789,116.3805,116.5392,39888.0
2024-12-19 14:25:00,117.49,117.49,117.27,117.32,13036.0,116.5591,116.5591,116.3408,116.3904,13036.0
2024-12-19 14:30:00,117.32,117.49,117.3,117.33,12061.0,116.3904,116.5591,116.3706,116.4003,12061.0
2024-12-19 14:35:00,117.36,117.39,117.29,117.34,11866.0,116.4301,116.4599,116.3606,116.4103,11866.0
2024-12-19 14:40:00,117.36,117.36,117.21,117.25,9373.0,116.4301,116.4301,116.2813,116.321,9373.0
2024-12-19 14:45:00,117.29,117.43,117.2,117.39,14811.0,116.3606,116.4995,116.2714,116.4599,14811.0
2024-12-19 14:50:00,117.36,117.48,117.3,117.34,9636.0,116.4301,116.5491,116.3706,116.4103,9636.0
2024-12-19 14:55:00,117.34,117.34,117.14,117.19,13436.0,116.4103,116.4103,116.2118,116.2614,13436.0
2024-12-19 15:00:00,117.17,117.26,117.05,117.22,10398.0,116.2416,116.3309,116.1225,116.2912,10398.0
2024-12-19 15:05:00,117.21,117.21,117.01,117.09,7168.0,116.2813,116.2813,116.0829,116.1622,7168.0
2024-12-19 15:10:00,117.12,117.15,117.08,117.08,10239.0,116.192,116.2218,116.1523,116.1523,10239.0
2024-12-19 15:15:00,117.1,117.17,117.05,117.14,15399.0,116.1722,116.2416,116.1225,116.2118,15399.0
2024-12-19 15:20:00,117.17,117.25,117.04,117.22,16721.0,116.2416,116.321,116.1126,116.2912,16721.0
2024-12-19 15:25:00,117.21,117.29,117.11,117.29,16466.0,116.2813,116.3606,116.1821,116.3606,16466.0
2024-12-19 15:30:00,117.29,117.3,117.1,117.21,20673.0,116.3606,116.3706,116.1722,116.2813,20673.0
2024-12-19 15:35:00,117.18,117.4,117.13,117.4,21389.0,116.2515,116.4698,116.2019,116.4698,21389.0
2024-12-19 15:40:00,117.37,117.49,117.33,117.47,14163.0,116.44,116.5591,116.4003,116.5392,14163.0
2024-12-19 15:45:00,117.48,117.54,117.36,117.51,19827.0,116.5491,116.6087,116.4301,116.5789,19827.0
2024-12-19 15:50:00,117.49,117.49,117.1,117.15,43938.0,116.5591,116.5591,116.1722,116.2218,43938.0
2024-12-19 15:55:00,117.16,117.21,116.95,116.97,148384.0,116.2317,116.2813,116.0233,116.0432,148384.0
2024-12-20 09:30:00,117.01,117.3,116.03,117.17,186536.0,116.0829,116.3706,115.1106,116.2416,186536.0
2024-12-20 09:35:00,117.14,117.18,116.41,116.72,4428.0,116.2118,116.2515,115.4876,115.7952,4428.0
2024-12-20 09:40:00,116.83,116.83,116.46,116.54,13115.0,115.9043,115.9043,115.5372,115.6166,13115.0
2024-12-20 09:45:00,116.54,116.67,116.18,116.3,11443.0,115.6166,115.7456,115.2594,115.3785,11443.0
2024-12-20 09:50:00,116.25,116.57,116.1,116.37,19856.0,115.3289,115.6464,115.1801,115.4479,19856.0
2024-12-20 09:55:00,116.23,116.57,116.23,116.48,6957.0,115.309,115.6464,115.309,115.5571,6957.0
2024-12-20 10:00:00,116.57,116.79,116.4,116.62,5255.0,115.6464,115.8646,115.4777,115.696,5255.0
2024-12-20 10:05:00,116.71,116.78,116.5,116.57,6923.0,115.7852,115.8547,115.5769,115.6464,6923.0
2024-12-20 10:10:00,116.58,116.78,116.5,116.7,4903.0,115.6563,115.8547,115.5769,115.7753,4903.0
2024-12-20 10:15:00,116.73,116.87,116.69,116.81,8204.0,115.8051,115.944,115.7654,115.8845,8204.0
2024-12-20 10:20:00,116.81,116.86,116.66,116.84,4507.0,115.8845,115.9341,115.7356,115.9142,4507.0
2024-12-20 10:25:00,116.78,117.13,116.75,117.09,4721.0,115.8547,116.2019,115.8249,116.1622,4721.0
2024-12-20 10:30:00,117.17,117.25,117.11,117.11,3341.0,116.2416,116.321,116.1821,116.1821,3341.0
2024-12-20 10:35:00,117.11,117.11,116.96,117.03,2511.0,116.1821,116.1821,116.0333,116.1027,2511.0
2024-12-20 10:40:00,117.03,117.26,116.97,117.23,8837.0,116.1027,116.3309,116.0432,116.3011,8837.0
2024-12-20 10:45:00,117.3,117.45,117.29,117.41,5118.0,116.3706,116.5194,116.3606,116.4797,5118.0
2024-12-20 10:50:00,117.48,117.51,117.26,117.29,5652.0,116.5491,116.5789,116.3309,116.3606,5652.0
2024-12-20 10:55:00,117.21,117.49,117.17,117.45,9948.0,116.2813,116.5591,116.2416,116.5194,9948.0
2024-12-20 11:00:00,117.42,117.52,117.37,117.5,4192.0,116.4896,116.5888,116.44,116.569,4192.0
2024-12-20 11:05:00,117.51,117.8,117.51,117.73,5158.0,116.5789,116.8666,116.5789,116.7972,5158.0
2024-12-20 11:10:00,117.78,117.79,117.53,117.53,15985.0,116.8468,116.8567,116.5987,116.5987,15985.0
2024-12-20 11:15:00,117.59,117.9,117.49,117.85,9249.0,116.6583,116.9658,116.5591,116.9162,9249.0
2024-12-20 11:20:00,117.8,117.82,117.68,117.78,9351.0,116.8666,116.8864,116.7476,116.8468,9351.0
2024-12-20 11:25:00,117.76,117.99,117.72,117.99,5621.0,116.8269,117.0551,116.7872,117.0551,5621.0
2024-12-20 11:30:00,118.03,118.42,118.03,118.34,9426.0,117.0948,117.4817,117.0948,117.4023,9426.0
2024-12-20 11:35:00,118.27,118.55,118.26,118.52,9134.0,117.3329,117.6107,117.323,117.5809,9134.0
2024-12-20 11:40:00,118.52,118.58,118.43,118.44,11935.0,117.5809,117.6404,117.4916,117.5015,11935.0
2024-12-20 11:45:00,118.42,118.54,118.4,118.45,9726.0,117.4817,117.6007,117.4619,117.5115,9726.0
2024-12-20 11:50:00,118.4,118.64,118.4,118.56,8810.0,117.4619,117.7,117.4619,117.6206,8810.0
2024-12-20 11:55:00,118.57,118.74,118.55,118.72,8686.0,117.6305,117.7992,117.6107,117.7793,8686.0
2024-12-20 12:00:00,118.72,118.86,118.65,118.78,6607.0,117.7793,117.9182,117.7099,117.8388,6607.0
2024-12-20 12:05:00,118.73,118.84,118.72,118.82,4608.0,117.7892,117.8984,117.7793,117.8785,4608.0
2024-12-20 12:10:00,118.81,118.84,118.58,118.73,8099.0,117.8686,117.8984,117.6404,117.7892,8099.0
2024-12-20 12:15:00,118.68,118.76,118.61,118.72,14608.0,117.7396,117.819,117.6702,117.7793,14608.0
2024-12-20 12:20:00,118.74,118.76,118.59,118.73,9400.0,117.7992,117.819,117.6503,117.7892,9400.0
2024-12-20 12:25:00,118.63,118.77,118.62,118.71,9401.0,117.69,117.8289,117.6801,117.7694,9401.0
2024-12-20 12:30:00,118.71,118.76,118.41,118.59,13111.0,117.7694,117.819,117.4718,117.6503,13111.0
2024-12-20 12:35:00,118.63,118.72,118.54,118.62,10363.0,117.69,117.7793,117.6007,117.6801,10363.0
2024-12-20 12:40:00,118.62,118.65,118.48,118.48,8835.0,117.6801,117.7099,117.5412,117.5412,8835.0
2024-12-20 12:45:00,118.4,118.53,118.13,118.53,10544.0,117.4619,117.5908,117.194,117.5908,10544.0
2024-12-20 12:50:00,118.53,118.57,118.45,118.51,9446.0,117.5908,117.6305,117.5115,117.571,9446.0
2024-12-20 12:55:00,118.47,118.56,118.37,118.37,6761.0,117.5313,117.6206,117.4321,117.4321,6761.0
2024-12-20 13:00:00,118.37,118.43,118.26,118.43,10766.0,117.4321,117.4916,117.323,117.4916,10766.0
2024-12-20 13:05:00,118.35,118.39,118.25,118.27,5940.0,117.4122,117.4519,117.313,117.3329,5940.0
2024-12-20 13:10:00,118.24,118.43,118.23,118.4,8166.0,117.3031,117.4916,117.2932,117.4619,8166.0
2024-12-20 13:15:00,118.4,118.43,118.29,118.43,5332.0,117.4619,117.4916,117.3527,117.4916,5332.0
2024-12-20 13:20:00,118.43,118.43,118.32,118.34,4289.0,117.4916,117.4916,117.3825,117.4023,4289.0
2024-12-20 13:25:00,118.38,118.4,118.26,118.26,7969.0,117.442,117.4619,117.323,117.323,7969.0
2024-12-20 13:30:00,118.3,118.33,118.12,118.13,39720.0,117.3626,117.3924,117.1841,117.194,39720.0
2024-12-20 13:35:00,118.14,118.18,117.98,118.12,32827.0,117.2039,117.2436,117.0452,117.1841,32827.0
2024-12-20 13:40:00,118.14,118.19,118.08,118.16,5215.0,117.2039,117.2535,117.1444,117.2238,5215.0
2024-12-20 13:45:00,118.19,118.25,118.09,118.11,9833.0,117.2535,117.313,117.1543,117.1742,9833.0
2024-12-20 13:50:00,118.12,118.13,117.97,118.0,6520.0,117.1841,117.194,117.0353,117.065,6520.0
2024-12-20 13:55:00,118.04,118.08,117.91,117.97,22267.0,117.1047,117.1444,116.9757,117.0353,22267.0
2024-12-20 14:00:00,117.97,117.97,117.5,117.89,38695.0,117.0353,117.0353,116.569,116.9559,38695.0
2024-12-20 14:05:00,117.95,118.07,117.88,117.99,12179.0,117.0154,117.1345,116.946,117.0551,12179.0
2024-12-20 14:10:00,117.97,118.08,117.97,117.97,9519.0,117.0353,117.1444,117.0353,117.0353,9519.0
2024-12-20 14:15:00,117.98,117.98,117.76,117.92,14992.0,117.0452,117.0452,116.8269,116.9857,14992.0
2024-12-20 14:20:00,117.92,118.34,117.92,118.33,22943.0,116.9857,117.4023,116.9857,117.3924,22943.0
2024-12-20 14:25:00,118.27,118.4,118.21,118.23,17221.0,117.3329,117.4619,117.2734,117.2932,17221.0
2024-12-20 14:30:00,118.19,118.36,118.07,118.36,12271.0,117.2535,117.4222,117.1345,117.4222,12271.0
2024-12-20 14:35:00,118.38,118.44,118.32,118.41,14644.0,117.442,117.5015,117.3825,117.4718,14644.0
2024-12-20 14:40:00,118.39,118.4,118.17,118.19,12975.0,117.4519,117.4619,117.2337,117.2535,12975.0
2024-12-20 14:45:00,118.21,118.21,117.95,117.95,13016.0,117.2734,117.2734,117.0154,117.0154,13016.0
2024-12-20 14:50:00,118.01,118.13,117.95,118.0,15047.0,117.0749,117.194,117.0154,117.065,15047.0
2024-12-20 14:55:00,117.94,118.08,117.9,118.01,17052.0,117.0055,117.1444,116.9658,117.0749,17052.0
2024-12-20 15:00:00,118.04,118.08,117.91,118.05,13297.0,117.1047,117.1444,116.9757,117.1146,13297.0
2024-12-20 15:05:00,118.05,118.08,117.95,118.02,16904.0,117.1146,117.1444,117.0154,117.0849,16904.0
2024-12-20 15:10:00,118.01,118.02,117.9,117.93,16509.0,117.0749,117.0849,116.9658,116.9956,16509.0
2024-12-20 15:15:00,117.93,117.95,117.7,117.71,25033.0,116.9956,117.0154,116.7674,116.7773,25033.0
2024-12-20 15:20:00,117.7,117.76,117.54,117.6,29586.0,116.7674,116.8269,116.6087,116.6682,29586.0
2024-12-20 15:25:00,117.63,117.81,117.57,117.76,26576.0,116.698,116.8765,116.6384,116.8269,26576.0
2024-12-20 15:30:00,117.79,117.81,117.59,117.69,23676.0,116.8567,116.8765,116.6583,116.7575,23676.0
2024-12-20 15:35:00,117.7,118.0,117.46,117.97,62785.0,116.7674,117.065,116.5293,117.0353,62785.0
2024-12-20 15:40:00,117.97,118.22,117.89,118.19,40961.0,117.0353,117.2833,116.9559,117.2535,40961.0
2024-12-20 15:45:00,118.22,118.34,117.86,117.89,94890.0,117.2833,117.4023,116.9261,116.9559,94890.0
2024-12-20 15:50:00,117.92,118.02,117.53,117.87,137853.0,116.9857,117.0849,116.5987,116.9361,137853.0
2024-12-20 15:55:00,117.92,118.39,117.79,118.28,250524.0,116.9857,117.4519,116.8567,117.3428,250524.0
2024-12-23 09:30:00,118.28,118.49,117.73,118.09,24423.0,117.3428,117.5511,116.7972,117.1543,24423.0
2024-12-23 09:35:00,117.83,118.06,117.61,118.03,3316.0,116.8964,117.1245,116.6781,117.0948,3316.0
2024-12-23 09:40:00,117.97,118.23,117.91,118.06,4072.0,117.0353,117.2932,116.9757,117.1245,4072.0
2024-12-23 09:45:00,117.92,118.19,117.74,117.83,19958.0,116.9857,117.2535,116.8071,116.8964,19958.0
2024-12-23 09:50:00,117.77,117.91,117.56,117.56,24926.0,116.8368,116.9757,116.6285,116.6285,24926.0
2024-12-23 09:55:00,117.35,117.63,117.3,117.39,4465.0,116.4202,116.698,116.3706,116.4599,4465.0
2024-12-23 10:00:00,117.63,117.64,117.3,117.41,6316.0,116.698,116.7079,116.3706,116.4797,6316.0
2024-12-23 10:05:00,117.41,117.46,117.12,117.19,5805.0,116.4797,116.5293,116.192,116.2614,5805.0
2024-12-23 10:10:00,117.21,117.42,117.17,117.21,5340.0,116.2813,116.4896,116.2416,116.2813,5340.0
2024-12-23 10:15:00,117.16,117.37,117.16,117.27,10649.0,116.2317,116.44,116.2317,116.3408,10649.0
2024-12-23 10:20:00,117.27,117.41,116.84,116.98,5252.0,116.3408,116.4797,115.9142,116.0531,5252.0
2024-12-23 10:25:00,116.93,117.29,116.93,117.13,2394.0,116.0035,116.3606,116.0035,116.2019,2394.0
2024-12-23 10:30:00,117.15,117.29,117.12,117.19,6328.0,116.2218,116.3606,116.192,116.2614,6328.0
2024-12-23 10:35:00,117.09,117.29,117.02,117.03,11009.0,116.1622,116.3606,116.0928,116.1027,11009.0
2024-12-23 10:40:00,117.11,117.12,116.9,116.95,3521.0,116.1821,116.192,115.9737,116.0233,3521.0
2024-12-23 10:45:00,116.95,116.95,116.69,116.79,4273.0,116.0233,116.0233,115.7654,115.8646,4273.0
2024-12-23 10:50:00,116.73,116.86,116.73,116.8,2684.0,115.8051,115.9341,115.8051,115.8745,2684.0
2024-12-23 10:55:00,116.84,116.92,116.8,116.91,4723.0,115.9142,115.9936,115.8745,115.9837,4723.0
2024-12-23 11:00:00,116.89,116.95,116.81,116.94,5932.0,115.9638,116.0233,115.8845,116.0134,5932.0
2024-12-23 11:05:00,116.94,116.97,116.73,116.73,7258.0,116.0134,116.0432,115.8051,115.8051,7258.0
2024-12-23 11:10:00,116.83,117.04,116.83,116.97,4611.0,115.9043,116.1126,115.9043,116.0432,4611.0
2024-12-23 11:15:00,116.97,117.12,116.89,117.12,6621.0,116.0432,116.192,115.9638,116.192,6621.0
2024-12-23 11:20:00,117.13,117.19,117.04,117.04,4240.0,116.2019,116.2614,116.1126,116.1126,4240.0
2024-12-23 11:25:00,117.02,117.15,116.95,117.09,8657.0,116.0928,116.2218,116.0233,116.1622,8657.0
2024-12-23 11:30:00,117.09,117.26,117.07,117.18,5260.0,116.1622,116.3309,116.1424,116.2515,5260.0
2024-12-23 11:35:00,117.18,117.32,117.16,117.28,3160.0,116.2515,116.3904,116.2317,116.3507,3160.0
2024-12-23 11:40:00,117.3,117.47,117.23,117.41,5380.0,116.3706,116.5392,116.3011,116.4797,5380.0
2024-12-23 11:45:00,117.41,117.64,117.41,117.64,4477.0,116.4797,116.7079,116.4797,116.7079,4477.0
2024-12-23 11:50:00,117.58,117.69,117.58,117.64,4494.0,116.6483,116.7575,116.6483,116.7079,4494.0
2024-12-23 11:55:00,117.65,117.79,117.59,117.63,5599.0,116.7178,116.8567,116.6583,116.698,5599.0
2024-12-23 12:00:00,117.62,117.64,117.53,117.54,1958.0,116.688,116.7079,116.5987,116.6087,1958.0
2024-12-23 12:05:00,117.59,117.59,117.45,117.54,3571.0,116.6583,116.6583,116.5194,116.6087,3571.0
2024-12-23 12:10:00,117.57,117.69,117.52,117.69,3075.0,116.6384,116.7575,116.5888,116.7575,3075.0
2024-12-23 12:15:00,117.7,117.7,117.6,117.64,2617.0,116.7674,116.7674,116.6682,116.7079,2617.0
2024-12-23 12:20:00,117.6,117.64,117.56,117.62,3819.0,116.6682,116.7079,116.6285,116.688,3819.0
2024-12-23 12:25:00,117.58,117.7,117.48,117.66,4684.0,116.6483,116.7674,116.5491,116.7277,4684.0
2024-12-23 12:30:00,117.61,117.68,117.61,117.65,2185.0,116.6781,116.7476,116.6781,116.7178,2185.0
2024-12-23 12:35:00,117.7,117.7,117.56,117.59,3617.0,116.7674,116.7674,116.6285,116.6583,3617.0
2024-12-23 12:40:00,117.59,117.65,117.59,117.61,745.0,116.6583,116.7178,116.6583,116.6781,745.0
2024-12-23 12:45:00,117.7,117.76,117.67,117.72,3643.0,116.7674,116.8269,116.7376,116.7872,3643.0
2024-12-23 12:50:00,117.74,117.79,117.73,117.75,3139.0,116.8071,116.8567,116.7972,116.817,3139.0
2024-12-23 12:55:00,117.73,117.77,117.67,117.68,3168.0,116.7972,116.8368,116.7376,116.7476,3168.0
2024-12-23 13:00:00,117.72,117.75,117.68,117.68,2720.0,116.7872,116.817,116.7476,116.7476,2720.0
2024-12-23 13:05:00,117.64,117.66,117.49,117.52,5616.0,116.7079,116.7277,116.5591,116.5888,5616.0
2024-12-23 13:10:00,117.54,117.56,117.48,117.55,5529.0,116.6087,116.6285,116.5491,116.6186,5529.0
2024-12-23 13:15:00,117.58,117.62,117.5,117.52,7580.0,116.6483,116.688,116.569,116.5888,7580.0
2024-12-23 13:20:00,117.52,117.6,117.52,117.58,3346.0,116.5888,116.6682,116.5888,116.6483,3346.0
2024-12-23 13:25:00,117.6,117.75,117.58,117.75,6462.0,116.6682,116.817,116.6483,116.817,6462.0
2024-12-23 13:30:00,117.83,117.83,117.71,117.71,2552.0,116.8964,116.8964,116.7773,116.7773,2552.0
2024-12-23 13:35:00,117.75,117.75,117.59,117.72,13453.0,116.817,116.817,116.6583,116.7872,13453.0
2024-12-23 13:40:00,117.72,117.86,117.68,117.86,6195.0,116.7872,116.9261,116.7476,116.9261,6195.0
2024-12-23 13:45:00,117.86,117.88,117.74,117.78,3636.0,116.9261,116.946,116.8071,116.8468,3636.0
2024-12-23 13:50:00,117.73,117.93,117.73,117.93,2644.0,116.7972,116.9956,116.7972,116.9956,2644.0
2024-12-23 13:55:00,117.85,117.92,117.79,117.8,17001.0,116.9162,116.9857,116.8567,116.8666,17001.0
2024-12-23 14:00:00,117.76,117.84,117.72,117.77,3766.0,116.8269,116.9063,116.7872,116.8368,3766.0
2024-12-23 14:05:00,117.85,118.0,117.81,117.99,4548.0,116.9162,117.065,116.8765,117.0551,4548.0
2024-12-23 14:10:00,117.96,118.05,117.87,118.0,31858.0,117.0253,117.1146,116.9361,117.065,31858.0
2024-12-23 14:15:00,118.0,118.04,117.93,117.97,3520.0,117.065,117.1047,116.9956,117.0353,3520.0
2024-12-23 14:20:00,118.0,118.0,117.93,118.0,1866.0,117.065,117.065,116.9956,117.065,1866.0
2024-12-23 14:25:00,117.93,117.93,117.84,117.93,5872.0,116.9956,116.9956,116.9063,116.9956,5872.0
2024-12-23 14:30:00,117.93,118.02,117.92,117.95,3197.0,116.9956,117.0849,116.9857,117.0154,3197.0
2024-12-23 14:35:00,118.0,118.02,117.94,117.97,4654.0,117.065,117.0849,117.0055,117.0353,4654.0
2024-12-23 14:40:00,117.97,118.04,117.94,117.97,13247.0,117.0353,117.1047,117.0055,117.0353,13247.0
2024-12-23 14:45:00,118.0,118.19,117.99,118.17,12096.0,117.065,117.2535,117.0551,117.2337,12096.0
2024-12-23 14:50:00,118.2,118.38,118.19,118.31,6492.0,117.2634,117.442,117.2535,117.3726,6492.0
2024-12-23 14:55:00,118.31,118.36,118.08,118.08,5664.0,117.3726,117.4222,117.1444,117.1444,5664.0
2024-12-23 15:00:00,118.05,118.28,118.05,118.22,5876.0,117.1146,117.3428,117.1146,117.2833,5876.0
2024-12-23 15:05:00,118.22,118.31,118.04,118.05,6824.0,117.2833,117.3726,117.1047,117.1146,6824.0
2024-12-23 15:10:00,117.99,118.09,117.99,118.05,2311.0,117.0551,117.1543,117.0551,117.1146,2311.0
2024-12-23 15:15:00,118.05,118.06,118.0,118.04,8005.0,117.1146,117.1245,117.065,117.1047,8005.0
2024-12-23 15:20:00,118.04,118.31,118.01,118.22,14978.0,117.1047,117.3726,117.0749,117.2833,14978.0
2024-12-23 15:25:00,118.22,118.37,118.21,118.36,4751.0,117.2833,117.4321,117.2734,117.4222,4751.0
2024-12-23 15:30:00,118.37,118.44,118.29,118.39,7932.0,117.4321,117.5015,117.3527,117.4519,7932.0
2024-12-23 15:35:00,118.39,118.65,118.38,118.59,6920.0,117.4519,117.7099,117.442,117.6503,6920.0
2024-12-23 15:40:00,118.6,118.78,118.58,118.7,10347.0,117.6603,117.8388,117.6404,117.7595,10347.0
2024-12-23 15:45:00,118.72,118.77,118.43,118.5,29781.0,117.7793,117.8289,117.4916,117.5611,29781.0
2024-12-23 15:50:00,118.52,118.66,118.36,118.44,45753.0,117.5809,117.7198,117.4222,117.5015,45753.0
2024-12-23 15:55:00,118.42,118.59,118.34,118.35,141223.0,117.4817,117.6503,117.4023,117.4122,141223.0
2024-12-24 09:30:00,117.88,118.47,117.86,118.47,10402.0,116.946,117.5313,116.9261,117.5313,10402.0
2024-12-24 09:35:00,118.41,118.41,117.99,118.31,800.0,117.4718,117.4718,117.0551,117.3726,800.0
2024-12-24 09:40:00,118.16,118.34,117.98,118.11,2481.0,117.2238,117.4023,117.0452,117.1742,2481.0
2024-12-24 09:45:00,118.0,118.19,117.92,118.13,5373.0,117.065,117.2535,116.9857,117.194,5373.0
2024-12-24 09:50:00,118.13,118.14,117.88,118.06,2836.0,117.194,117.2039,116.946,117.1245,2836.0
2024-12-24 09:55:00,117.98,118.14,117.82,118.14,3073.0,117.0452,117.2039,116.8864,117.2039,3073.0
2024-12-24 10:00:00,118.21,118.43,118.21,118.33,6468.0,117.2734,117.4916,117.2734,117.3924,6468.0
2024-12-24 10:05:00,118.33,118.47,118.33,118.42,4038.0,117.3924,117.5313,117.3924,117.4817,4038.0
2024-12-24 10:10:00,118.43,118.45,118.28,118.43,1557.0,117.4916,117.5115,117.3428,117.4916,1557.0
2024-12-24 10:15:00,118.48,118.74,118.48,118.65,3078.0,117.5412,117.7992,117.5412,117.7099,3078.0
2024-12-24 10:20:00,118.75,118.76,118.47,118.51,2205.0,117.8091,117.819,117.5313,117.571,2205.0
2024-12-24 10:25:00,118.53,118.6,118.48,118.54,909.0,117.5908,117.6603,117.5412,117.6007,909.0
2024-12-24 10:30:00,118.58,118.68,118.58,118.58,3002.0,117.6404,117.7396,117.6404,117.6404,3002.0
2024-12-24 10:35:00,118.63,118.78,118.63,118.78,3491.0,117.69,117.8388,117.69,117.8388,3491.0
2024-12-24 10:40:00,118.77,118.95,118.74,118.86,7491.0,117.8289,118.0075,117.7992,117.9182,7491.0
2024-12-24 10:45:00,118.92,118.94,118.83,118.83,1024.0,117.9777,117.9976,117.8884,117.8884,1024.0
2024-12-24 10:50:00,118.74,118.79,118.7,118.74,1656.0,117.7992,117.8488,117.7595,117.7992,1656.0
2024-12-24 10:55:00,118.66,118.77,118.65,118.77,1519.0,117.7198,117.8289,117.7099,117.8289,1519.0
2024-12-24 11:00:00,118.73,118.81,118.73,118.81,1261.0,117.7892,117.8686,117.7892,117.8686,1261.0
2024-12-24 11:05:00,118.81,118.82,118.72,118.73,3482.0,117.8686,117.8785,117.7793,117.7892,3482.0
2024-12-24 11:10:00,118.7,118.88,118.7,118.86,4756.0,117.7595,117.938,117.7595,117.9182,4756.0
2024-12-24 11:15:00,118.82,118.94,118.8,118.87,7692.0,117.8785,117.9976,117.8587,117.9281,7692.0
2024-12-24 11:20:00,118.9,118.96,118.89,118.96,776.0,117.9579,118.0174,117.948,118.0174,776.0
2024-12-24 11:25:00,118.95,119.02,118.91,119.02,2343.0,118.0075,118.0769,117.9678,118.0769,2343.0
2024-12-24 11:30:00,118.99,119.06,118.99,119.01,3945.0,118.0472,118.1166,118.0472,118.067,3945.0
2024-12-24 11:35:00,119.02,119.06,118.99,119.05,7525.0,118.0769,118.1166,118.0472,118.1067,7525.0
2024-12-24 11:40:00,119.05,119.05,118.95,119.01,5620.0,118.1067,118.1067,118.0075,118.067,5620.0
2024-12-24 11:45:00,118.99,119.02,118.88,119.02,4628.0,118.0472,118.0769,117.938,118.0769,4628.0
2024-12-24 11:50:00,119.06,119.12,118.96,119.01,5144.0,118.1166,118.1761,118.0174,118.067,5144.0
2024-12-24 11:55:00,119.01,119.07,118.97,118.98,4259.0,118.067,118.1265,118.0273,118.0373,4259.0
2024-12-24 12:00:00,119.02,119.04,118.98,118.98,1396.0,118.0769,118.0968,118.0373,118.0373,1396.0
2024-12-24 12:05:00,119.01,119.05,118.97,119.05,1858.0,118.067,118.1067,118.0273,118.1067,1858.0
2024-12-24 12:10:00,119.05,119.09,119.04,119.09,1023.0,118.1067,118.1464,118.0968,118.1464,1023.0
2024-12-24 12:15:00,119.09,119.19,119.04,119.19,2919.0,118.1464,118.2456,118.0968,118.2456,2919.0
2024-12-24 12:20:00,119.19,119.3,119.16,119.26,2979.0,118.2456,118.3547,118.2158,118.315,2979.0
2024-12-24 12:25:00,119.26,119.35,119.25,119.29,7110.0,118.315,118.4043,118.3051,118.3448,7110.0
2024-12-24 12:30:00,119.3,119.3,119.13,119.13,3541.0,118.3547,118.3547,118.1861,118.1861,3541.0
2024-12-24 12:35:00,119.08,119.23,119.08,119.21,1508.0,118.1365,118.2853,118.1365,118.2654,1508.0
2024-12-24 12:40:00,119.23,119.31,119.18,119.21,1816.0,118.2853,118.3646,118.2357,118.2654,1816.0
2024-12-24 12:45:00,119.18,119.18,119.03,119.04,9266.0,118.2357,118.2357,118.0869,118.0968,9266.0
2024-12-24 12:50:00,119.04,119.13,118.96,119.0,14807.0,118.0968,118.1861,118.0174,118.0571,14807.0
2024-12-24 12:55:00,119.0,119.07,118.82,118.88,53724.0,118.0571,118.1265,117.8785,117.938,53724.0
2024-12-26 09:30:00,118.9,119.19,118.63,119.19,15409.0,117.9579,118.2456,117.69,118.2456,15409.0
2024-12-26 09:35:00,119.11,119.11,118.75,118.84,5709.0,118.1662,118.1662,117.8091,117.8984,5709.0
2024-12-26 09:40:00,118.7,118.94,118.66,118.67,4891.0,117.7595,117.9976,117.7198,117.7297,4891.0
2024-12-26 09:45:00,118.75,118.94,118.73,118.9,5173.0,117.8091,117.9976,117.7892,117.9579,5173.0
2024-12-26 09:50:00,119.0,119.13,118.99,119.1,1050.0,118.0571,118.1861,118.0472,118.1563,1050.0
2024-12-26 09:55:00,118.96,119.09,118.94,119.04,2430.0,118.0174,118.1464,117.9976,118.0968,2430.0
2024-12-26 10:00:00,119.07,119.2,118.92,119.07,3318.0,118.1265,118.2555,117.9777,118.1265,3318.0
2024-12-26 10:05:00,119.14,119.22,119.06,119.19,2885.0,118.196,118.2754,118.1166,118.2456,2885.0
2024-12-26 10:10:00,119.14,119.23,119.13,119.23,672.0,118.196,118.2853,118.1861,118.2853,672.0
2024-12-26 10:15:00,119.09,119.23,119.05,119.23,3123.0,118.1464,118.2853,118.1067,118.2853,3123.0
2024-12-26 10:20:00,119.3,119.3,119.15,119.24,2468.0,118.3547,118.3547,118.2059,118.2952,2468.0
2024-12-26 10:25:00,119.08,119.22,119.06,119.15,1219.0,118.1365,118.2754,118.1166,118.2059,1219.0
2024-12-26 10:30:00,119.07,119.33,119.05,119.28,4718.0,118.1265,118.3845,118.1067,118.3349,4718.0
2024-12-26 10:35:00,119.22,119.27,119.09,119.1,1632.0,118.2754,118.325,118.1464,118.1563,1632.0
2024-12-26 10:40:00,119.1,119.1,118.88,118.98,2815.0,118.1563,118.1563,117.938,118.0373,2815.0
2024-12-26 10:45:00,118.9,119.18,118.9,119.12,4962.0,117.9579,118.2357,117.9579,118.1761,4962.0
2024-12-26 10:50:00,119.17,119.18,119.12,119.13,1246.0,118.2258,118.2357,118.1761,118.1861,1246.0
2024-12-26 10:55:00,119.13,119.28,119.13,119.16,4828.0,118.1861,118.3349,118.1861,118.2158,4828.0
2024-12-26 11:00:00,119.18,119.26,119.07,119.24,2952.0,118.2357,118.315,118.1265,118.2952,2952.0
2024-12-26 11:05:00,119.24,119.24,119.2,119.22,2597.0,118.2952,118.2952,118.2555,118.2754,2597.0
2024-12-26 11:10:00,119.18,119.18,119.11,119.15,1551.0,118.2357,118.2357,118.1662,118.2059,1551.0
2024-12-26 11:15:00,119.19,119.24,119.18,119.24,2202.0,118.2456,118.2952,118.2357,118.2952,2202.0
2024-12-26 11:20:00,119.3,119.35,119.27,119.31,1253.0,118.3547,118.4043,118.325,118.3646,1253.0
2024-12-26 11:25:00,119.27,119.3,119.16,119.3,2134.0,118.325,118.3547,118.2158,118.3547,2134.0
2024-12-26 11:30:00,119.22,119.3,119.22,119.23,800.0,118.2754,118.3547,118.2754,118.2853,800.0
2024-12-26 11:35:00,119.24,119.29,119.21,119.22,1944.0,118.2952,118.3448,118.2654,118.2754,1944.0
2024-12-26 11:40:00,119.25,119.3,119.25,119.29,1002.0,118.3051,118.3547,118.3051,118.3448,1002.0
2024-12-26 11:45:00,119.31,119.43,119.29,119.37,2423.0,118.3646,118.4837,118.3448,118.4242,2423.0
2024-12-26 11:50:00,119.37,119.41,119.35,119.4,3032.0,118.4242,118.4638,118.4043,118.4539,3032.0
2024-12-26 11:55:00,119.4,119.43,119.37,119.41,4176.0,118.4539,118.4837,118.4242,118.4638,4176.0
2024-12-26 12:00:00,119.41,119.43,119.4,119.43,300.0,118.4638,118.4837,118.4539,118.4837,300.0
2024-12-26 12:05:00,119.42,119.42,119.28,119.28,1401.0,118.4738,118.4738,118.3349,118.3349,1401.0
2024-12-26 12:10:00,119.34,119.4,119.33,119.4,400.0,118.3944,118.4539,118.3845,118.4539,400.0
2024-12-26 12:15:00,119.33,119.34,119.29,119.29,1126.0,118.3845,118.3944,118.3448,118.3448,1126.0
2024-12-26 12:20:00,119.35,119.39,119.35,119.37,2794.0,118.4043,118.444,118.4043,118.4242,2794.0
2024-12-26 12:25:00,119.4,119.4,119.38,119.38,324.0,118.4539,118.4539,118.4341,118.4341,324.0
2024-12-26 12:30:00,119.38,119.38,119.27,119.27,1000.0,118.4341,118.4341,118.325,118.325,1000.0
2024-12-26 12:35:00,119.27,119.34,119.26,119.33,1079.0,118.325,118.3944,118.315,118.3845,1079.0
2024-12-26 12:40:00,119.35,119.35,119.21,119.22,956.0,118.4043,118.4043,118.2654,118.2754,956.0
2024-12-26 12:45:00,119.27,119.29,119.2,119.28,3010.0,118.325,118.3448,118.2555,118.3349,3010.0
2024-12-26 12:50:00,119.28,119.28,119.17,119.23,991.0,118.3349,118.3349,118.2258,118.2853,991.0
2024-12-26 12:55:00,119.2,119.28,119.19,119.28,827.0,118.2555,118.3349,118.2456,118.3349,827.0
2024-12-26 13:00:00,119.23,119.28,119.19,119.23,1933.0,118.2853,118.3349,118.2456,118.2853,1933.0
2024-12-26 13:05:00,119.18,119.18,119.09,119.15,2130.0,118.2357,118.2357,118.1464,118.2059,2130.0
2024-12-26 13:10:00,119.17,119.17,119.09,119.12,1724.0,118.2258,118.2258,118.1464,118.1761,1724.0
2024-12-26 13:15:00,119.07,119.12,119.07,119.12,365.0,118.1265,118.1761,118.1265,118.1761,365.0
2024-12-26 13:20:00,119.16,119.21,119.15,119.15,2302.0,118.2158,118.2654,118.2059,118.2059,2302.0
2024-12-26 13:25:00,119.13,119.17,119.13,119.13,400.0,118.1861,118.2258,118.1861,118.1861,400.0
2024-12-26 13:30:00,119.1,119.1,119.1,119.1,100.0,118.1563,118.1563,118.1563,118.1563,100.0
2024-12-26 13:35:00,119.07,119.12,118.99,119.06,3881.0,118.1265,118.1761,118.0472,118.1166,3881.0
2024-12-26 13:40:00,119.04,119.06,119.0,119.05,800.0,118.0968,118.1166,118.0571,118.1067,800.0
2024-12-26 13:45:00,119.08,119.23,119.08,119.22,4394.0,118.1365,118.2853,118.1365,118.2754,4394.0
2024-12-26 13:50:00,119.2,119.31,119.18,119.31,923.0,118.2555,118.3646,118.2357,118.3646,923.0
2024-12-26 13:55:00,119.32,119.32,119.27,119.28,681.0,118.3746,118.3746,118.325,118.3349,681.0
2024-12-26 14:00:00,119.24,119.24,119.13,119.14,4541.0,118.2952,118.2952,118.1861,118.196,4541.0
2024-12-26 14:05:00,119.14,119.17,119.09,119.16,1055.0,118.196,118.2258,118.1464,118.2158,1055.0
2024-12-26 14:10:00,119.16,119.17,119.01,119.01,3281.0,118.2158,118.2258,118.067,118.067,3281.0
2024-12-26 14:15:00,119.01,119.06,118.97,119.05,6735.0,118.067,118.1166,118.0273,118.1067,6735.0
2024-12-26 14:20:00,119.04,119.06,119.0,119.01,4119.0,118.0968,118.1166,118.0571,118.067,4119.0
2024-12-26 14:25:00,119.01,119.02,118.98,119.01,1713.0,118.067,118.0769,118.0373,118.067,1713.0
2024-12-26 14:30:00,118.98,119.01,118.93,118.98,2093.0,118.0373,118.067,117.9877,118.0373,2093.0
2024-12-26 14:35:00,119.02,119.04,119.0,119.02,3373.0,118.0769,118.0968,118.0571,118.0769,3373.0
2024-12-26 14:40:00,119.05,119.09,119.01,119.09,4632.0,118.1067,118.1464,118.067,118.1464,4632.0
2024-12-26 14:45:00,119.07,119.09,119.06,119.09,1563.0,118.1265,118.1464,118.1166,118.1464,1563.0
2024-12-26 14:50:00,119.1,119.14,119.1,119.14,525.0,118.1563,118.196,118.1563,118.196,525.0
2024-12-26 14:55:00,119.14,119.16,119.1,119.14,3952.0,118.196,118.2158,118.1563,118.196,3952.0
2024-12-26 15:00:00,119.13,119.17,119.13,119.14,3564.0,118.1861,118.2258,118.1861,118.196,3564.0
2024-12-26 15:05:00,119.13,119.19,119.11,119.16,8280.0,118.1861,118.2456,118.1662,118.2158,8280.0
2024-12-26 15:10:00,119.15,119.18,119.12,119.16,5647.0,118.2059,118.2357,118.1761,118.2158,5647.0
2024-12-26 15:15:00,119.17,119.22,119.13,119.17,6001.0,118.2258,118.2754,118.1861,118.2258,6001.0
2024-12-26 15:20:00,119.15,119.22,119.11,119.22,6710.0,118.2059,118.2754,118.1662,118.2754,6710.0
2024-12-26 15:25:00,119.25,119.27,119.21,119.21,2964.0,118.3051,118.325,118.2654,118.2654,2964.0
2024-12-26 15:30:00,119.23,119.29,119.2,119.25,4752.0,118.2853,118.3448,118.2555,118.3051,4752.0
2024-12-26 15:35:00,119.28,119.4,119.24,119.39,3652.0,118.3349,118.4539,118.2952,118.444,3652.0
2024-12-26 15:40:00,119.4,119.44,119.32,119.35,6189.0,118.4539,118.4936,118.3746,118.4043,6189.0
2024-12-26 15:45:00,119.36,119.4,119.35,119.4,6722.0,118.4142,118.4539,118.4043,118.4539,6722.0
2024-12-26 15:50:00,119.42,119.55,119.41,119.5,15136.0,118.4738,118.6027,118.4638,118.5531,15136.0
2024-12-26 15:55:00,119.48,119.59,119.11,119.17,101194.0,118.5333,118.6424,118.1662,118.2258,101194.0
2024-12-27 09:30:00,118.73,119.52,118.73,119.25,13020.0,117.7892,118.573,117.7892,118.3051,13020.0
2024-12-27 09:35:00,119.25,119.44,119.21,119.22,640.0,118.3051,118.4936,118.2654,118.2754,640.0
2024-12-27 09:40:00,119.22,119.55,119.1,119.4,4015.0,118.2754,118.6027,118.1563,118.4539,4015.0
2024-12-27 09:45:00,119.4,119.4,119.18,119.19,2067.0,118.4539,118.4539,118.2357,118.2456,2067.0
2024-12-27 09:50:00,119.09,119.26,118.89,119.21,4142.0,118.1464,118.315,117.948,118.2654,4142.0
2024-12-27 09:55:00,119.22,119.23,119.05,119.22,4438.0,118.2754,118.2853,118.1067,118.2754,4438.0
2024-12-27 10:00:00,119.22,119.22,119.07,119.14,1539.0,118.2754,118.2754,118.1265,118.196,1539.0
2024-12-27 10:05:00,119.09,119.31,119.02,119.31,3802.0,118.1464,118.3646,118.0769,118.3646,3802.0
2024-12-27 10:10:00,119.25,119.25,119.1,119.23,1820.0,118.3051,118.3051,118.1563,118.2853,1820.0
2024-12-27 10:15:00,119.24,119.24,119.04,119.08,2120.0,118.2952,118.2952,118.0968,118.1365,2120.0
2024-12-27 10:20:00,119.09,119.16,118.81,118.81,3993.0,118.1464,118.2158,117.8686,117.8686,3993.0
2024-12-27 10:25:00,118.81,118.94,118.57,118.58,2540.0,117.8686,117.9976,117.6305,117.6404,2540.0
2024-12-27 10:30:00,118.58,118.74,118.55,118.61,5492.0,117.6404,117.7992,117.6107,117.6702,5492.0
2024-12-27 10:35:00,118.61,118.9,118.61,118.82,6601.0,117.6702,117.9579,117.6702,117.8785,6601.0
2024-12-27 10:40:00,118.78,119.06,118.76,118.99,10988.0,117.8388,118.1166,117.819,118.0472,10988.0
2024-12-27 10:45:00,119.07,119.11,118.94,118.98,1565.0,118.1265,118.1662,117.9976,118.0373,1565.0
2024-12-27 10:50:00,119.01,119.01,118.89,118.94,2515.0,118.067,118.067,117.948,117.9976,2515.0
2024-12-27 10:55:00,118.94,118.94,118.77,118.85,2415.0,117.9976,117.9976,117.8289,117.9083,2415.0
2024-12-27 11:00:00,118.79,118.8,118.57,118.61,1471.0,117.8488,117.8587,117.6305,117.6702,1471.0
2024-12-27 11:05:00,118.54,118.65,118.45,118.49,3060.0,117.6007,117.7099,117.5115,117.5511,3060.0
2024-12-27 11:10:00,118.44,118.52,118.44,118.44,1820.0,117.5015,117.5809,117.5015,117.5015,1820.0
2024-12-27 11:15:00,118.49,118.49,118.4,118.45,3460.0,117.5511,117.5511,117.4619,117.5115,3460.0
2024-12-27 11:20:00,118.44,118.54,118.42,118.51,4618.0,117.5015,117.6007,117.4817,117.571,4618.0
2024-12-27 11:25:00,118.51,118.74,118.5,118.73,2069.0,117.571,117.7992,117.5611,117.7892,2069.0
2024-12-27 11:30:00,118.73,118.96,118.64,118.93,5318.0,117.7892,118.0174,117.7,117.9877,5318.0
2024-12-27 11:35:00,118.96,119.22,118.93,119.07,5589.0,118.0174,118.2754,117.9877,118.1265,5589.0
2024-12-27 11:40:00,119.07,119.12,118.78,118.81,2997.0,118.1265,118.1761,117.8388,117.8686,2997.0
2024-12-27 11:45:00,118.89,118.89,118.8,118.82,1100.0,117.948,117.948,117.8587,117.8785,1100.0
2024-12-27 11:50:00,118.87,118.87,118.63,118.7,2438.0,117.9281,117.9281,117.69,117.7595,2438.0
2024-12-27 11:55:00,118.7,118.88,118.7,118.74,3127.0,117.7595,117.938,117.7595,117.7992,3127.0
2024-12-27 12:00:00,118.83,118.83,118.66,118.66,3190.0,117.8884,117.8884,117.7198,117.7198,3190.0
2024-12-27 12:05:00,118.59,118.7,118.56,118.68,1323.0,117.6503,117.7595,117.6206,117.7396,1323.0
2024-12-27 12:10:00,118.61,118.66,118.53,118.57,2050.0,117.6702,117.7198,117.5908,117.6305,2050.0
2024-12-27 12:15:00,118.57,118.63,118.46,118.63,1744.0,117.6305,117.69,117.5214,117.69,1744.0
2024-12-27 12:20:00,118.57,118.7,118.57,118.68,1967.0,117.6305,117.7595,117.6305,117.7396,1967.0
2024-12-27 12:25:00,118.69,118.69,118.55,118.6,2476.0,117.7496,117.7496,117.6107,117.6603,2476.0
2024-12-27 12:30:00,118.56,118.61,118.41,118.53,4919.0,117.6206,117.6702,117.4718,117.5908,4919.0
2024-12-27 12:35:00,118.53,118.53,118.35,118.36,2880.0,117.5908,117.5908,117.4122,117.4222,2880.0
2024-12-27 12:40:00,118.39,118.57,118.38,118.57,4134.0,117.4519,117.6305,117.442,117.6305,4134.0
2024-12-27 12:45:00,118.57,118.59,118.49,118.52,3416.0,117.6305,117.6503,117.5511,117.5809,3416.0
2024-12-27 12:50:00,118.57,118.72,118.56,118.69,2971.0,117.6305,117.7793,117.6206,117.7496,2971.0
2024-12-27 12:55:00,118.7,118.75,118.64,118.72,10853.0,117.7595,117.8091,117.7,117.7793,10853.0
2024-12-27 13:00:00,118.71,118.81,118.63,118.79,4705.0,117.7694,117.8686,117.69,117.8488,4705.0
2024-12-27 13:05:00,118.76,118.76,118.54,118.54,1772.0,117.819,117.819,117.6007,117.6007,1772.0
2024-12-27 13:10:00,118.56,118.71,118.52,118.68,4493.0,117.6206,117.7694,117.5809,117.7396,4493.0
2024-12-27 13:15:00,118.66,118.75,118.64,118.75,2850.0,117.7198,117.8091,117.7,117.8091,2850.0
2024-12-27 13:20:00,118.75,118.8,118.6,118.68,17318.0,117.8091,117.8587,117.6603,117.7396,17318.0
2024-12-27 13:25:00,118.69,118.72,118.63,118.63,2226.0,117.7496,117.7793,117.69,117.69,2226.0
2024-12-27 13:30:00,118.62,118.71,118.57,118.66,1811.0,117.6801,117.7694,117.6305,117.7198,1811.0
2024-12-27 13:35:00,118.6,118.8,118.59,118.74,4902.0,117.6603,117.8587,117.6503,117.7992,4902.0
2024-12-27 13:40:00,118.76,118.79,118.67,118.71,3325.0,117.819,117.8488,117.7297,117.7694,3325.0
2024-12-27 13:45:00,118.72,118.72,118.63,118.68,1429.0,117.7793,117.7793,117.69,117.7396,1429.0
2024-12-27 13:50:00,118.67,118.74,118.6,118.74,3848.0,117.7297,117.7992,117.6603,117.7992,3848.0
2024-12-27 13:55:00,118.7,118.84,118.66,118.81,5548.0,117.7595,117.8984,117.7198,117.8686,5548.0
2024-12-27 14:00:00,118.78,118.82,118.73,118.81,5395.0,117.8388,117.8785,117.7892,117.8686,5395.0
2024-12-27 14:05:00,118.8,118.89,118.76,118.84,3834.0,117.8587,117.948,117.819,117.8984,3834.0
2024-12-27 14:10:00,118.88,118.93,118.84,118.84,4627.0,117.938,117.9877,117.8984,117.8984,4627.0
2024-12-27 14:15:00,118.81,119.0,118.81,119.0,3623.0,117.8686,118.0571,117.8686,118.0571,3623.0
2024-12-27 14:20:00,118.97,119.01,118.93,119.01,4492.0,118.0273,118.067,117.9877,118.067,4492.0
2024-12-27 14:25:00,118.98,119.0,118.93,118.96,2974.0,118.0373,118.0571,117.9877,118.0174,2974.0
2024-12-27 14:30:00,118.99,118.99,118.85,118.92,4247.0,118.0472,118.0472,117.9083,117.9777,4247.0
2024-12-27 14:35:00,118.94,118.96,118.9,118.93,3102.0,117.9976,118.0174,117.9579,117.9877,3102.0
2024-12-27 14:40:00,118.99,119.01,118.96,119.0,2061.0,118.0472,118.067,118.0174,118.0571,2061.0
2024-12-27 14:45:00,119.02,119.09,118.97,119.04,3772.0,118.0769,118.1464,118.0273,118.0968,3772.0
2024-12-27 14:50:00,119.05,119.06,118.98,119.03,2911.0,118.1067,118.1166,118.0373,118.0869,2911.0
2024-12-27 14:55:00,119.0,119.09,118.99,119.08,5343.0,118.0571,118.1464,118.0472,118.1365,5343.0
2024-12-27 15:00:00,119.06,119.06,118.98,118.98,4563.0,118.1166,118.1166,118.0373,118.0373,4563.0
2024-12-27 15:05:00,118.97,118.98,118.87,118.93,5374.0,118.0273,118.0373,117.9281,117.9877,5374.0
2024-12-27 15:10:00,118.95,118.98,118.84,118.85,7472.0,118.0075,118.0373,117.8984,117.9083,7472.0
2024-12-27 15:15:00,118.86,118.86,118.77,118.77,4128.0,117.9182,117.9182,117.8289,117.8289,4128.0
2024-12-27 15:20:00,118.75,118.75,118.66,118.66,1776.0,117.8091,117.8091,117.7198,117.7198,1776.0
2024-12-27 15:25:00,118.67,118.74,118.61,118.71,5494.0,117.7297,117.7992,117.6702,117.7694,5494.0
2024-12-27 15:30:00,118.67,118.77,118.65,118.67,16478.0,117.7297,117.8289,117.7099,117.7297,16478.0
2024-12-27 15:35:00,118.66,118.8,118.66,118.75,7370.0,117.7198,117.8587,117.7198,117.8091,7370.0
2024-12-27 15:40:00,118.73,118.73,118.6,118.66,6848.0,117.7892,117.7892,117.6603,117.7198,6848.0
2024-12-27 15:45:00,118.64,118.76,118.63,118.76,9214.0,117.7,117.819,117.69,117.819,9214.0
2024-12-27 15:50:00,118.8,119.07,118.76,119.02,20258.0,117.8587,118.1265,117.819,118.0769,20258.0
2024-12-27 15:55:00,119.03,119.21,118.94,119.14,67924.0,118.0869,118.2654,117.9976,118.196,67924.0
2024-12-30 09:30:00,118.3,118.53,117.76,118.23,15900.0,117.3626,117.5908,116.8269,117.2932,15900.0
2024-12-30 09:35:00,118.35,118.37,117.67,117.92,4691.0,117.4122,117.4321,116.7376,116.9857,4691.0
2024-12-30 09:40:00,117.88,118.01,117.71,117.8,1625.0,116.946,117.0749,116.7773,116.8666,1625.0
2024-12-30 09:45:00,117.7,117.86,117.53,117.86,6460.0,116.7674,116.9261,116.5987,116.9261,6460.0
2024-12-30 09:50:00,117.72,117.84,117.55,117.69,5143.0,116.7872,116.9063,116.6186,116.7575,5143.0
2024-12-30 09:55:00,117.67,117.78,117.57,117.78,4732.0,116.7376,116.8468,116.6384,116.8468,4732.0
2024-12-30 10:00:00,117.66,117.81,117.56,117.59,7231.0,116.7277,116.8765,116.6285,116.6583,7231.0
2024-12-30 10:05:00,117.65,117.9,117.65,117.9,4489.0,116.7178,116.9658,116.7178,116.9658,4489.0
2024-12-30 10:10:00,117.84,117.96,117.81,117.86,6966.0,116.9063,117.0253,116.8765,116.9261,6966.0
2024-12-30 10:15:00,117.83,117.91,117.66,117.85,4573.0,116.8964,116.9757,116.7277,116.9162,4573.0
2024-12-30 10:20:00,117.83,117.83,117.67,117.83,2768.0,116.8964,116.8964,116.7376,116.8964,2768.0
2024-12-30 10:25:00,117.7,117.97,117.67,117.91,4454.0,116.7674,117.0353,116.7376,116.9757,4454.0
2024-12-30 10:30:00,117.89,117.98,117.81,117.97,4313.0,116.9559,117.0452,116.8765,117.0353,4313.0
2024-12-30 10:35:00,117.92,117.98,117.85,117.96,2595.0,116.9857,117.0452,116.9162,117.0253,2595.0
2024-12-30 10:40:00,117.93,118.02,117.9,117.93,5263.0,116.9956,117.0849,116.9658,116.9956,5263.0
2024-12-30 10:45:00,117.87,118.04,117.82,117.88,3564.0,116.9361,117.1047,116.8864,116.946,3564.0
2024-12-30 10:50:00,117.82,117.93,117.75,117.75,2195.0,116.8864,116.9956,116.817,116.817,2195.0
2024-12-30 10:55:00,117.71,117.89,117.69,117.88,9007.0,116.7773,116.9559,116.7575,116.946,9007.0
2024-12-30 11:00:00,117.89,117.93,117.77,117.83,8720.0,116.9559,116.9956,116.8368,116.8964,8720.0
2024-12-30 11:05:00,117.89,118.12,117.88,118.12,11107.0,116.9559,117.1841,116.946,117.1841,11107.0
2024-12-30 11:10:00,118.09,118.28,118.09,118.26,6731.0,117.1543,117.3428,117.1543,117.323,6731.0
2024-12-30 11:15:00,118.21,118.29,117.91,118.15,20385.0,117.2734,117.3527,116.9757,117.2138,20385.0
2024-12-30 11:20:00,118.22,118.3,118.18,118.3,1855.0,117.2833,117.3626,117.2436,117.3626,1855.0
2024-12-30 11:25:00,118.3,118.37,118.28,118.37,3433.0,117.3626,117.4321,117.3428,117.4321,3433.0
2024-12-30 11:30:00,118.34,118.42,118.3,118.42,3198.0,117.4023,117.4817,117.3626,117.4817,3198.0
2024-12-30 11:35:00,118.38,118.58,118.38,118.56,5091.0,117.442,117.6404,117.442,117.6206,5091.0
2024-12-30 11:40:00,118.56,118.64,118.56,118.63,1316.0,117.6206,117.7,117.6206,117.69,1316.0
2024-12-30 11:45:00,118.59,118.6,118.28,118.35,10913.0,117.6503,117.6603,117.3428,117.4122,10913.0
2024-12-30 11:50:00,118.28,118.3,118.22,118.29,3384.0,117.3428,117.3626,117.2833,117.3527,3384.0
2024-12-30 11:55:00,118.3,118.38,118.23,118.23,6301.0,117.3626,117.442,117.2932,117.2932,6301.0
2024-12-30 12:00:00,118.28,118.39,118.23,118.33,7025.0,117.3428,117.4519,117.2932,117.3924,7025.0
2024-12-30 12:05:00,118.35,118.37,118.28,118.31,2804.0,117.4122,117.4321,117.3428,117.3726,2804.0
2024-12-30 12:10:00,118.32,118.34,118.25,118.26,3921.0,117.3825,117.4023,117.313,117.323,3921.0
2024-12-30 12:15:00,118.18,118.23,118.18,118.22,700.0,117.2436,117.2932,117.2436,117.2833,700.0
2024-12-30 12:20:00,118.18,118.3,118.15,118.27,6778.0,117.2436,117.3626,117.2138,117.3329,6778.0
2024-12-30 12:25:00,118.27,118.3,118.21,118.25,3907.0,117.3329,117.3626,117.2734,117.313,3907.0
2024-12-30 12:30:00,118.22,118.23,118.1,118.2,3165.0,117.2833,117.2932,117.1642,117.2634,3165.0
2024-12-30 12:35:00,118.2,118.25,118.16,118.2,3570.0,117.2634,117.313,117.2238,117.2634,3570.0
2024-12-30 12:40:00,118.17,118.23,118.12,118.2,4199.0,117.2337,117.2932,117.1841,117.2634,4199.0
2024-12-30 12:45:00,118.2,118.3,118.18,118.3,2260.0,117.2634,117.3626,117.2436,117.3626,2260.0
2024-12-30 12:50:00,118.29,118.32,118.17,118.18,3879.0,117.3527,117.3825,117.2337,117.2436,3879.0
2024-12-30 12:55:00,118.18,118.2,117.96,118.09,3005.0,117.2436,117.2634,117.0253,117.1543,3005.0
2024-12-30 13:00:00,118.08,118.15,118.0,118.15,2269.0,117.1444,117.2138,117.065,117.2138,2269.0
2024-12-30 13:05:00,118.12,118.23,118.08,118.23,2972.0,117.1841,117.2932,117.1444,117.2932,2972.0
2024-12-30 13:10:00,118.2,118.3,118.2,118.21,1123.0,117.2634,117.3626,117.2634,117.2734,1123.0
2024-12-30 13:15:00,118.22,118.31,118.21,118.3,2861.0,117.2833,117.3726,117.2734,117.3626,2861.0
2024-12-30 13:20:00,118.29,118.3,118.2,118.24,3190.0,117.3527,117.3626,117.2634,117.3031,3190.0
2024-12-30 13:25:00,118.21,118.28,118.2,118.22,2746.0,117.2734,117.3428,117.2634,117.2833,2746.0
2024-12-30 13:30:00,118.19,118.3,118.19,118.3,755.0,117.2535,117.3626,117.2535,117.3626,755.0
2024-12-30 13:35:00,118.27,118.3,118.21,118.21,2267.0,117.3329,117.3626,117.2734,117.2734,2267.0
2024-12-30 13:40:00,118.22,118.25,118.15,118.19,3912.0,117.2833,117.313,117.2138,117.2535,3912.0
2024-12-30 13:45:00,118.2,118.21,118.13,118.2,6601.0,117.2634,117.2734,117.194,117.2634,6601.0
2024-12-30 13:50:00,118.2,118.2,118.09,118.18,4188.0,117.2634,117.2634,117.1543,117.2436,4188.0
2024-12-30 13:55:00,118.15,118.17,118.06,118.09,7426.0,117.2138,117.2337,117.1245,117.1543,7426.0
2024-12-30 14:00:00,118.08,118.14,118.05,118.06,4800.0,117.1444,117.2039,117.1146,117.1245,4800.0
2024-12-30 14:05:00,118.06,118.09,117.95,117.97,8195.0,117.1245,117.1543,117.0154,117.0353,8195.0
2024-12-30 14:10:00,117.99,117.99,117.93,117.97,5729.0,117.0551,117.0551,116.9956,117.0353,5729.0
2024-12-30 14:15:00,117.97,118.0,117.94,117.94,9533.0,117.0353,117.065,117.0055,117.0055,9533.0
2024-12-30 14:20:00,117.92,117.92,117.75,117.89,5595.0,116.9857,116.9857,116.817,116.9559,5595.0
2024-12-30 14:25:00,117.9,117.94,117.86,117.92,2528.0,116.9658,117.0055,116.9261,116.9857,2528.0
2024-12-30 14:30:00,117.92,117.94,117.83,117.83,6691.0,116.9857,117.0055,116.8964,116.8964,6691.0
2024-12-30 14:35:00,117.83,118.0,117.78,117.98,17605.0,116.8964,117.065,116.8468,117.0452,17605.0
2024-12-30 14:40:00,118.0,118.04,117.96,118.02,3638.0,117.065,117.1047,117.0253,117.0849,3638.0
2024-12-30 14:45:00,117.98,118.04,117.98,118.0,2857.0,117.0452,117.1047,117.0452,117.065,2857.0
2024-12-30 14:50:00,118.01,118.1,117.98,118.1,6391.0,117.0749,117.1642,117.0452,117.1642,6391.0
2024-12-30 14:55:00,118.09,118.15,118.08,118.09,7121.0,117.1543,117.2138,117.1444,117.1543,7121.0
2024-12-30 15:00:00,118.11,118.14,117.98,117.98,4746.0,117.1742,117.2039,117.0452,117.0452,4746.0
2024-12-30 15:05:00,117.98,118.03,117.97,117.98,4901.0,117.0452,117.0948,117.0353,117.0452,4901.0
2024-12-30 15:10:00,117.99,118.15,117.97,118.15,13111.0,117.0551,117.2138,117.0353,117.2138,13111.0
2024-12-30 15:15:00,118.17,118.25,118.13,118.23,6896.0,117.2337,117.313,117.194,117.2932,6896.0
2024-12-30 15:20:00,118.23,118.33,118.21,118.32,9112.0,117.2932,117.3924,117.2734,117.3825,9112.0
2024-12-30 15:25:00,118.29,118.29,118.12,118.15,8428.0,117.3527,117.3527,117.1841,117.2138,8428.0
2024-12-30 15:30:00,118.15,118.15,118.01,118.07,13489.0,117.2138,117.2138,117.0749,117.1345,13489.0
2024-12-30 15:35:00,118.08,118.11,118.03,118.09,13386.0,117.1444,117.1742,117.0948,117.1543,13386.0
2024-12-30 15:40:00,118.09,118.16,118.07,118.13,16260.0,117.1543,117.2238,117.1345,117.194,16260.0
2024-12-30 15:45:00,118.16,118.19,118.02,118.02,25488.0,117.2238,117.2535,117.0849,117.0849,25488.0
2024-12-30 15:50:00,118.02,118.25,117.97,118.14,42767.0,117.0849,117.313,117.0353,117.2039,42767.0
2024-12-30 15:55:00,118.12,118.21,117.82,117.92,86549.0,117.1841,117.2734,116.8864,116.9857,86549.0
2024-12-31 09:30:00,118.11,119.31,118.11,119.24,19035.0,117.1742,118.3646,117.1742,118.2952,19035.0
2024-12-31 09:35:00,119.26,119.31,119.06,119.31,1067.0,118.315,118.3646,118.1166,118.3646,1067.0
2024-12-31 09:40:00,119.09,119.21,118.87,119.09,3753.0,118.1464,118.2654,117.9281,118.1464,3753.0
2024-12-31 09:45:00,119.08,119.16,118.97,119.04,4666.0,118.1365,118.2158,118.0273,118.0968,4666.0
2024-12-31 09:50:00,119.03,119.04,118.94,119.04,2652.0,118.0869,118.0968,117.9976,118.0968,2652.0
2024-12-31 09:55:00,119.07,119.16,118.99,119.01,6194.0,118.1265,118.2158,118.0472,118.067,6194.0
2024-12-31 10:00:00,119.13,119.22,119.02,119.1,1987.0,118.1861,118.2754,118.0769,118.1563,1987.0
2024-12-31 10:05:00,119.17,119.26,118.92,118.93,3097.0,118.2258,118.315,117.9777,117.9877,3097.0
2024-12-31 10:10:00,118.83,118.98,118.82,118.91,1607.0,117.8884,118.0373,117.8785,117.9678,1607.0
2024-12-31 10:15:00,118.89,119.05,118.89,118.96,5053.0,117.948,118.1067,117.948,118.0174,5053.0
2024-12-31 10:20:00,118.95,119.02,118.86,118.86,2460.0,118.0075,118.0769,117.9182,117.9182,2460.0
2024-12-31 10:25:00,118.84,118.86,118.65,118.65,7720.0,117.8984,117.9182,117.7099,117.7099,7720.0
2024-12-31 10:30:00,118.63,118.7,118.6,118.62,6353.0,117.69,117.7595,117.6603,117.6801,6353.0
2024-12-31 10:35:00,118.65,118.73,118.57,118.72,3354.0,117.7099,117.7892,117.6305,117.7793,3354.0
2024-12-31 10:40:00,118.75,118.79,118.68,118.79,1940.0,117.8091,117.8488,117.7396,117.8488,1940.0
2024-12-31 10:45:00,118.82,118.88,118.74,118.83,3182.0,117.8785,117.938,117.7992,117.8884,3182.0
2024-12-31 10:50:00,118.81,118.87,118.66,118.84,39455.0,117.8686,117.9281,117.7198,117.8984,39455.0
2024-12-31 10:55:00,118.8,118.87,118.76,118.83,2895.0,117.8587,117.9281,117.819,117.8884,2895.0
2024-12-31 11:00:00,118.79,118.83,118.67,118.71,7975.0,117.8488,117.8884,117.7297,117.7694,7975.0
2024-12-31 11:05:00,118.67,118.73,118.64,118.68,6778.0,117.7297,117.7892,117.7,117.7396,6778.0
2024-12-31 11:10:00,118.67,118.76,118.64,118.76,8295.0,117.7297,117.819,117.7,117.819,8295.0
2024-12-31 11:15:00,118.77,118.8,118.69,118.74,9312.0,117.8289,117.8587,117.7496,117.7992,9312.0
2024-12-31 11:20:00,118.71,118.87,118.71,118.73,8200.0,117.7694,117.9281,117.7694,117.7892,8200.0
2024-12-31 11:25:00,118.71,118.75,118.67,118.7,3589.0,117.7694,117.8091,117.7297,117.7595,3589.0
2024-12-31 11:30:00,118.7,118.7,118.58,118.63,7132.0,117.7595,117.7595,117.6404,117.69,7132.0
2024-12-31 11:35:00,118.64,118.66,118.61,118.63,6496.0,117.7,117.7198,117.6702,117.69,6496.0
2024-12-31 11:40:00,118.63,118.66,118.56,118.56,6558.0,117.69,117.7198,117.6206,117.6206,6558.0
2024-12-31 11:45:00,118.53,118.55,118.4,118.44,4228.0,117.5908,117.6107,117.4619,117.5015,4228.0
2024-12-31 11:50:00,118.45,118.48,118.35,118.36,3339.0,117.5115,117.5412,117.4122,117.4222,3339.0
2024-12-31 11:55:00,118.38,118.42,118.34,118.39,4829.0,117.442,117.4817,117.4023,117.4519,4829.0
2024-12-31 12:00:00,118.38,118.38,118.2,118.28,10869.0,117.442,117.442,117.2634,117.3428,10869.0
2024-12-31 12:05:00,118.32,118.35,118.29,118.35,2170.0,117.3825,117.4122,117.3527,117.4122,2170.0
2024-12-31 12:10:00,118.33,118.42,118.29,118.42,6170.0,117.3924,117.4817,117.3527,117.4817,6170.0
2024-12-31 12:15:00,118.42,118.5,118.36,118.46,8538.0,117.4817,117.5611,117.4222,117.5214,8538.0
2024-12-31 12:20:00,118.42,118.42,118.32,118.34,3280.0,117.4817,117.4817,117.3825,117.4023,3280.0
2024-12-31 12:25:00,118.34,118.39,118.24,118.24,3655.0,117.4023,117.4519,117.3031,117.3031,3655.0
2024-12-31 12:30:00,118.24,118.27,118.21,118.27,2071.0,117.3031,117.3329,117.2734,117.3329,2071.0
2024-12-31 12:35:00,118.25,118.3,118.23,118.25,2834.0,117.313,117.3626,117.2932,117.313,2834.0
2024-12-31 12:40:00,118.28,118.31,118.24,118.28,3788.0,117.3428,117.3726,117.3031,117.3428,3788.0
2024-12-31 12:45:00,118.27,118.28,118.13,118.16,7092.0,117.3329,117.3428,117.194,117.2238,7092.0
2024-12-31 12:50:00,118.18,118.28,118.18,118.27,3929.0,117.2436,117.3428,117.2436,117.3329,3929.0
2024-12-31 12:55:00,118.27,118.5,118.27,118.5,3082.0,117.3329,117.5611,117.3329,117.5611,3082.0
2024-12-31 13:00:00,118.45,118.45,118.35,118.36,3101.0,117.5115,117.5115,117.4122,117.4222,3101.0
2024-12-31 13:05:00,118.36,118.38,118.3,118.3,1060.0,117.4222,117.442,117.3626,117.3626,1060.0
2024-12-31 13:10:00,118.3,118.3,118.18,118.25,2830.0,117.3626,117.3626,117.2436,117.313,2830.0
2024-12-31 13:15:00,118.21,118.27,118.15,118.15,3893.0,117.2734,117.3329,117.2138,117.2138,3893.0
2024-12-31 13:20:00,118.15,118.15,118.03,118.08,2407.0,117.2138,117.2138,117.0948,117.1444,2407.0
2024-12-31 13:25:00,118.09,118.23,118.06,118.23,3392.0,117.1543,117.2932,117.1245,117.2932,3392.0
2024-12-31 13:30:00,118.26,118.36,118.26,118.36,911.0,117.323,117.4222,117.323,117.4222,911.0
2024-12-31 13:35:00,118.35,118.41,118.35,118.4,907.0,117.4122,117.4718,117.4122,117.4619,907.0
2024-12-31 13:40:00,118.39,118.48,118.34,118.34,6909.0,117.4519,117.5412,117.4023,117.4023,6909.0
2024-12-31 13:45:00,118.41,118.5,118.41,118.5,4242.0,117.4718,117.5611,117.4718,117.5611,4242.0
2024-12-31 13:50:00,118.48,118.52,118.36,118.36,7708.0,117.5412,117.5809,117.4222,117.4222,7708.0
2024-12-31 13:55:00,118.37,118.37,118.26,118.26,3772.0,117.4321,117.4321,117.323,117.323,3772.0
2024-12-31 14:00:00,118.32,118.33,118.2,118.21,3719.0,117.3825,117.3924,117.2634,117.2734,3719.0
2024-12-31 14:05:00,118.24,118.33,118.23,118.29,5243.0,117.3031,117.3924,117.2932,117.3527,5243.0
2024-12-31 14:10:00,118.29,118.39,118.28,118.36,4818.0,117.3527,117.4519,117.3428,117.4222,4818.0
2024-12-31 14:15:00,118.36,118.36,118.13,118.14,4975.0,117.4222,117.4222,117.194,117.2039,4975.0
2024-12-31 14:20:00,118.13,118.2,118.07,118.16,4510.0,117.194,117.2634,117.1345,117.2238,4510.0
2024-12-31 14:25:00,118.16,118.23,118.13,118.15,4855.0,117.2238,117.2932,117.194,117.2138,4855.0
2024-12-31 14:30:00,118.13,118.15,118.04,118.06,6351.0,117.194,117.2138,117.1047,117.1245,6351.0
2024-12-31 14:35:00,118.08,118.13,118.05,118.13,2849.0,117.1444,117.194,117.1146,117.194,2849.0
2024-12-31 14:40:00,118.11,118.14,118.0,118.05,5364.0,117.1742,117.2039,117.065,117.1146,5364.0
2024-12-31 14:45:00,118.06,118.07,117.99,118.0,3563.0,117.1245,117.1345,117.0551,117.065,3563.0
2024-12-31 14:50:00,118.0,118.02,117.93,117.98,6763.0,117.065,117.0849,116.9956,117.0452,6763.0
2024-12-31 14:55:00,117.99,118.02,117.95,118.01,2189.0,117.0551,117.0849,117.0154,117.0749,2189.0
2024-12-31 15:00:00,117.98,118.01,117.95,118.01,3161.0,117.0452,117.0749,117.0154,117.0749,3161.0
2024-12-31 15:05:00,117.98,118.04,117.96,118.0,4870.0,117.0452,117.1047,117.0253,117.065,4870.0
2024-12-31 15:10:00,118.0,118.01,117.83,117.88,11178.0,117.065,117.0749,116.8964,116.946,11178.0
2024-12-31 15:15:00,117.88,117.97,117.84,117.97,18143.0,116.946,117.0353,116.9063,117.0353,18143.0
2024-12-31 15:20:00,117.93,117.98,117.83,117.83,6708.0,116.9956,117.0452,116.8964,116.8964,6708.0
2024-12-31 15:25:00,117.83,118.01,117.8,117.98,5906.0,116.8964,117.0749,116.8666,117.0452,5906.0
2024-12-31 15:30:00,117.97,118.02,117.89,118.02,6541.0,117.0353,117.0849,116.9559,117.0849,6541.0
2024-12-31 15:35:00,118.01,118.12,117.93,117.94,5932.0,117.0749,117.1841,116.9956,117.0055,5932.0
2024-12-31 15:40:00,117.95,117.96,117.87,117.87,6689.0,117.0154,117.0253,116.9361,116.9361,6689.0
2024-12-31 15:45:00,117.9,118.09,117.81,118.05,7554.0,116.9658,117.1543,116.8765,117.1146,7554.0
2024-12-31 15:50:00,118.0,118.12,117.94,118.06,29656.0,117.065,117.1841,117.0055,117.1245,29656.0
2024-12-31 15:55:00,118.06,118.33,117.76,118.32,78233.0,117.1245,117.3924,116.8269,117.3825,78233.0
2025-01-02 09:30:00,118.29,119.14,118.1,118.54,27448.0,117.8555,118.7023,117.6662,118.1045,27448.0
2025-01-02 09:35:00,118.54,119.0,118.5,118.81,7463.0,118.1045,118.5629,118.0647,118.3736,7463.0
2025-01-02 09:40:00,118.79,119.09,118.62,119.0,7871.0,118.3536,118.6525,118.1843,118.5629,7871.0
2025-01-02 09:45:00,119.08,119.09,118.62,118.65,6442.0,118.6426,118.6525,118.1843,118.2141,6442.0
2025-01-02 09:50:00,118.71,118.77,118.53,118.74,5636.0,118.2739,118.3337,118.0946,118.3038,5636.0
2025-01-02 09:55:00,118.83,118.93,118.55,118.72,10564.0,118.3935,118.4931,118.1145,118.2839,10564.0
2025-01-02 10:00:00,118.79,118.91,118.71,118.72,4478.0,118.3536,118.4732,118.2739,118.2839,4478.0
2025-01-02 10:05:00,118.73,118.73,118.37,118.37,5381.0,118.2938,118.2938,117.9352,117.9352,5381.0
2025-01-02 10:10:00,118.43,118.5,118.35,118.4,14853.0,117.995,118.0647,117.9152,117.9651,14853.0
2025-01-02 10:15:00,118.4,118.54,118.34,118.48,19574.0,117.9651,118.1045,117.9053,118.0448,19574.0
2025-01-02 10:20:00,118.45,118.5,118.23,118.36,13115.0,118.0149,118.0647,117.7957,117.9252,13115.0
2025-01-02 10:25:00,118.36,118.42,118.31,118.36,10604.0,117.9252,117.985,117.8754,117.9252,10604.0
2025-01-02 10:30:00,118.36,118.36,118.22,118.26,11249.0,117.9252,117.9252,117.7857,117.8256,11249.0
2025-01-02 10:35:00,118.22,118.35,118.22,118.35,8535.0,117.7857,117.9152,117.7857,117.9152,8535.0
2025-01-02 10:40:00,118.33,118.41,118.33,118.41,1870.0,117.8953,117.975,117.8953,117.975,1870.0
2025-01-02 10:45:00,118.41,118.43,118.36,118.39,7447.0,117.975,117.995,117.9252,117.9551,7447.0
2025-01-02 10:50:00,118.39,118.46,118.38,118.4,6742.0,117.9551,118.0248,117.9451,117.9651,6742.0
2025-01-02 10:55:00,118.44,118.49,118.39,118.47,6337.0,118.0049,118.0547,117.9551,118.0348,6337.0
2025-01-02 11:00:00,118.43,118.45,118.15,118.3,10245.0,117.995,118.0149,117.716,117.8654,10245.0
2025-01-02 11:05:00,118.33,118.48,118.21,118.44,11236.0,117.8953,118.0448,117.7758,118.0049,11236.0
2025-01-02 11:10:00,118.46,118.6,118.42,118.47,5697.0,118.0248,118.1643,117.985,118.0348,5697.0
2025-01-02 11:15:00,118.5,118.52,118.42,118.52,5125.0,118.0647,118.0846,117.985,118.0846,5125.0
2025-01-02 11:20:00,118.51,118.52,118.18,118.36,6698.0,118.0747,118.0846,117.7459,117.9252,6698.0
2025-01-02 11:25:00,118.34,118.39,118.28,118.35,2698.0,117.9053,117.9551,117.8455,117.9152,2698.0
2025-01-02 11:30:00,118.29,118.32,118.11,118.11,8185.0,117.8555,117.8854,117.6761,117.6761,8185.0
2025-01-02 11:35:00,118.16,118.45,118.11,118.45,18708.0,117.7259,118.0149,117.6761,118.0149,18708.0
2025-01-02 11:40:00,118.49,118.72,118.45,118.71,3529.0,118.0547,118.2839,118.0149,118.2739,3529.0
2025-01-02 11:45:00,118.71,118.8,118.64,118.65,5176.0,118.2739,118.3636,118.2042,118.2141,5176.0
2025-01-02 11:50:00,118.64,118.79,118.56,118.56,4601.0,118.2042,118.3536,118.1245,118.1245,4601.0
2025-01-02 11:55:00,118.64,118.64,118.55,118.59,7141.0,118.2042,118.2042,118.1145,118.1544,7141.0
2025-01-02 12:00:00,118.58,118.68,118.54,118.61,3954.0,118.1444,118.244,118.1045,118.1743,3954.0
2025-01-02 12:05:00,118.64,118.71,118.62,118.68,7007.0,118.2042,118.2739,118.1843,118.244,7007.0
2025-01-02 12:10:00,118.68,118.82,118.67,118.79,3401.0,118.244,118.3835,118.2341,118.3536,3401.0
2025-01-02 12:15:00,118.76,118.81,118.63,118.64,39180.0,118.3237,118.3736,118.1942,118.2042,39180.0
2025-01-02 12:20:00,118.58,118.6,118.33,118.5,31707.0,118.1444,118.1643,117.8953,118.0647,31707.0
2025-01-02 12:25:00,118.44,118.44,118.26,118.35,3949.0,118.0049,118.0049,117.8256,117.9152,3949.0
2025-01-02 12:30:00,118.28,118.38,118.26,118.35,5746.0,117.8455,117.9451,117.8256,117.9152,5746.0
2025-01-02 12:35:00,118.33,118.37,118.28,118.33,4043.0,117.8953,117.9352,117.8455,117.8953,4043.0
2025-01-02 12:40:00,118.38,118.38,118.2,118.25,4411.0,117.9451,117.9451,117.7658,117.8156,4411.0
2025-01-02 12:45:00,118.26,118.29,118.2,118.23,8929.0,117.8256,117.8555,117.7658,117.7957,8929.0
2025-01-02 12:50:00,118.12,118.24,118.08,118.18,5463.0,117.6861,117.8056,117.6462,117.7459,5463.0
2025-01-02 12:55:00,118.25,118.29,118.23,118.28,3344.0,117.8156,117.8555,117.7957,117.8455,3344.0
2025-01-02 13:00:00,118.24,118.28,118.04,118.04,14348.0,117.8056,117.8455,117.6064,117.6064,14348.0
2025-01-02 13:05:00,118.11,118.19,118.03,118.08,5031.0,117.6761,117.7558,117.5964,117.6462,5031.0
2025-01-02 13:10:00,118.05,118.12,117.98,118.12,4510.0,117.6163,117.6861,117.5466,117.6861,4510.0
2025-01-02 13:15:00,118.12,118.24,118.03,118.24,11148.0,117.6861,117.8056,117.5964,117.8056,11148.0
2025-01-02 13:20:00,118.19,118.26,118.11,118.11,12225.0,117.7558,117.8256,117.6761,117.6761,12225.0
2025-01-02 13:25:00,118.11,118.16,118.02,118.11,10741.0,117.6761,117.7259,117.5865,117.6761,10741.0
2025-01-02 13:30:00,118.11,118.11,117.92,117.94,13423.0,117.6761,117.6761,117.4868,117.5068,13423.0
2025-01-02 13:35:00,117.96,118.06,117.89,117.96,3995.0,117.5267,117.6263,117.4569,117.5267,3995.0
2025-01-02 13:40:00,117.94,117.99,117.82,117.99,16762.0,117.5068,117.5566,117.3872,117.5566,16762.0
2025-01-02 13:45:00,117.97,117.97,117.82,117.86,6519.0,117.5366,117.5366,117.3872,117.427,6519.0
2025-01-02 13:50:00,117.87,117.93,117.84,117.93,6188.0,117.437,117.4968,117.4071,117.4968,6188.0
2025-01-02 13:55:00,117.88,118.05,117.86,118.05,3234.0,117.447,117.6163,117.427,117.6163,3234.0
2025-01-02 14:00:00,117.95,118.0,117.84,117.96,14738.0,117.5167,117.5665,117.4071,117.5267,14738.0
2025-01-02 14:05:00,117.96,118.05,117.89,117.92,18122.0,117.5267,117.6163,117.4569,117.4868,18122.0
2025-01-02 14:10:00,117.92,117.95,117.88,117.9,4847.0,117.4868,117.5167,117.447,117.4669,4847.0
2025-01-02 14:15:00,117.9,117.94,117.9,117.9,1153.0,117.4669,117.5068,117.4669,117.4669,1153.0
2025-01-02 14:20:00,117.91,117.99,117.9,117.94,8767.0,117.4769,117.5566,117.4669,117.5068,8767.0
2025-01-02 14:25:00,117.96,117.96,117.89,117.9,9357.0,117.5267,117.5267,117.4569,117.4669,9357.0
2025-01-02 14:30:00,117.89,117.91,117.63,117.65,16855.0,117.4569,117.4769,117.1979,117.2178,16855.0
2025-01-02 14:35:00,117.61,117.71,117.56,117.66,10771.0,117.178,117.2776,117.1281,117.2278,10771.0
2025-01-02 14:40:00,117.62,117.67,117.56,117.61,5842.0,117.1879,117.2377,117.1281,117.178,5842.0
2025-01-02 14:45:00,117.63,117.66,117.53,117.66,10016.0,117.1979,117.2278,117.0983,117.2278,10016.0
2025-01-02 14:50:00,117.64,117.72,117.63,117.72,9449.0,117.2079,117.2876,117.1979,117.2876,9449.0
2025-01-02 14:55:00,117.77,117.77,117.55,117.55,13893.0,117.3374,117.3374,117.1182,117.1182,13893.0
2025-01-02 15:00:00,117.57,117.76,117.56,117.76,4160.0,117.1381,117.3274,117.1281,117.3274,4160.0
2025-01-02 15:05:00,117.83,117.87,117.76,117.87,7265.0,117.3972,117.437,117.3274,117.437,7265.0
2025-01-02 15:10:00,117.87,117.93,117.85,117.86,5730.0,117.437,117.4968,117.4171,117.427,5730.0
2025-01-02 15:15:00,117.84,117.94,117.82,117.94,3426.0,117.4071,117.5068,117.3872,117.5068,3426.0
2025-01-02 15:20:00,117.93,117.97,117.87,117.91,3912.0,117.4968,117.5366,117.437,117.4769,3912.0
2025-01-02 15:25:00,117.9,117.96,117.88,117.9,4867.0,117.4669,117.5267,117.447,117.4669,4867.0
2025-01-02 15:30:00,117.88,117.99,117.81,117.87,3711.0,117.447,117.5566,117.3772,117.437,3711.0
2025-01-02 15:35:00,117.85,117.86,117.76,117.82,3834.0,117.4171,117.427,117.3274,117.3872,3834.0
2025-01-02 15:40:00,117.81,117.93,117.8,117.89,5754.0,117.3772,117.4968,117.3673,117.4569,5754.0
2025-01-02 15:45:00,117.92,117.94,117.79,117.85,7993.0,117.4868,117.5068,117.3573,117.4171,7993.0
2025-01-02 15:50:00,117.84,117.84,117.57,117.74,32037.0,117.4071,117.4071,117.1381,117.3075,32037.0
2025-01-02 15:55:00,117.78,118.09,117.74,118.04,113559.0,117.3473,117.6562,117.3075,117.6064,113559.0
2025-01-03 09:30:00,118.84,119.23,118.54,119.04,18308.0,118.4034,118.792,118.1045,118.6027,18308.0
2025-01-03 09:35:00,118.85,118.86,118.44,118.56,9539.0,118.4134,118.4234,118.0049,118.1245,9539.0
2025-01-03 09:40:00,118.54,119.16,118.53,119.12,3467.0,118.1045,118.7223,118.0946,118.6824,3467.0
2025-01-03 09:45:00,118.93,119.03,118.59,118.86,4847.0,118.4931,118.5927,118.1544,118.4234,4847.0
2025-01-03 09:50:00,118.85,119.22,118.69,119.18,6672.0,118.4134,118.782,118.254,118.7422,6672.0
2025-01-03 09:55:00,119.17,119.21,118.9,119.11,4427.0,118.7322,118.7721,118.4632,118.6725,4427.0
2025-01-03 10:00:00,118.96,119.57,118.96,119.43,13097.0,118.523,119.1308,118.523,118.9913,13097.0
2025-01-03 10:05:00,119.47,119.58,119.46,119.48,4404.0,119.0311,119.1407,119.0212,119.0411,4404.0
2025-01-03 10:10:00,119.45,119.53,119.25,119.53,6680.0,119.0112,119.0909,118.8119,119.0909,6680.0
2025-01-03 10:15:00,119.57,119.64,119.49,119.56,8230.0,119.1308,119.2005,119.0511,119.1208,8230.0
2025-01-03 10:20:00,119.69,119.88,119.63,119.87,6696.0,119.2503,119.4396,119.1905,119.4297,6696.0
2025-01-03 10:25:00,119.87,120.27,119.87,120.27,10338.0,119.4297,119.8282,119.4297,119.8282,10338.0
2025-01-03 10:30:00,120.26,120.32,119.97,120.09,29453.0,119.8182,119.878,119.5293,119.6489,29453.0
2025-01-03 10:35:00,120.09,120.26,120.02,120.16,21383.0,119.6489,119.8182,119.5791,119.7186,21383.0
2025-01-03 10:40:00,120.19,120.31,120.04,120.05,5254.0,119.7485,119.868,119.599,119.609,5254.0
2025-01-03 10:45:00,120.03,120.11,119.84,119.92,14339.0,119.5891,119.6688,119.3998,119.4795,14339.0
2025-01-03 10:50:00,119.88,119.88,119.75,119.77,4969.0,119.4396,119.4396,119.3101,119.33,4969.0
2025-01-03 10:55:00,119.82,119.92,119.66,119.87,6024.0,119.3798,119.4795,119.2204,119.4297,6024.0
2025-01-03 11:00:00,119.88,119.89,119.73,119.75,5918.0,119.4396,119.4496,119.2902,119.3101,5918.0
2025-01-03 11:05:00,119.72,119.74,119.56,119.61,3938.0,119.2802,119.3001,119.1208,119.1706,3938.0
2025-01-03 11:10:00,119.63,119.69,119.45,119.5,5932.0,119.1905,119.2503,119.0112,119.061,5932.0
2025-01-03 11:15:00,119.51,119.63,119.49,119.49,5165.0,119.071,119.1905,119.0511,119.0511,5165.0
2025-01-03 11:20:00,119.54,119.54,119.34,119.38,16991.0,119.1009,119.1009,118.9016,118.9415,16991.0
2025-01-03 11:25:00,119.38,119.68,119.33,119.65,6064.0,118.9415,119.2404,118.8916,119.2105,6064.0
2025-01-03 11:30:00,119.62,119.67,119.47,119.5,4093.0,119.1806,119.2304,119.0311,119.061,4093.0
2025-01-03 11:35:00,119.49,119.64,119.43,119.55,4738.0,119.0511,119.2005,118.9913,119.1108,4738.0
2025-01-03 11:40:00,119.51,119.61,119.51,119.58,2933.0,119.071,119.1706,119.071,119.1407,2933.0
2025-01-03 11:45:00,119.61,119.73,119.6,119.68,4917.0,119.1706,119.2902,119.1607,119.2404,4917.0
2025-01-03 11:50:00,119.69,119.76,119.62,119.69,12102.0,119.2503,119.3201,119.1806,119.2503,12102.0
2025-01-03 11:55:00,119.74,119.83,119.63,119.76,14457.0,119.3001,119.3898,119.1905,119.3201,14457.0
2025-01-03 12:00:00,119.76,119.9,119.76,119.81,4878.0,119.3201,119.4596,119.3201,119.3699,4878.0
2025-01-03 12:05:00,119.85,119.97,119.85,119.95,11327.0,119.4097,119.5293,119.4097,119.5094,11327.0
2025-01-03 12:10:00,119.99,120.01,119.93,119.93,6185.0,119.5492,119.5691,119.4894,119.4894,6185.0
2025-01-03 12:15:00,119.93,119.93,119.62,119.64,10584.0,119.4894,119.4894,119.1806,119.2005,10584.0
2025-01-03 12:20:00,119.6,119.76,119.55,119.7,21862.0,119.1607,119.3201,119.1108,119.2603,21862.0
2025-01-03 12:25:00,119.7,119.74,119.58,119.61,6705.0,119.2603,119.3001,119.1407,119.1706,6705.0
2025-01-03 12:30:00,119.65,119.65,119.47,119.55,4661.0,119.2105,119.2105,119.0311,119.1108,4661.0
2025-01-03 12:35:00,119.62,119.76,119.61,119.68,2323.0,119.1806,119.3201,119.1706,119.2404,2323.0
2025-01-03 12:40:00,119.64,119.7,119.58,119.66,6296.0,119.2005,119.2603,119.1407,119.2204,6296.0
2025-01-03 12:45:00,119.65,119.71,119.63,119.65,7310.0,119.2105,119.2702,119.1905,119.2105,7310.0
2025-01-03 12:50:00,119.65,119.69,119.58,119.58,11264.0,119.2105,119.2503,119.1407,119.1407,11264.0
2025-01-03 12:55:00,119.59,119.87,119.53,119.87,12624.0,119.1507,119.4297,119.0909,119.4297,12624.0
2025-01-03 13:00:00,119.91,119.96,119.88,119.96,3627.0,119.4695,119.5193,119.4396,119.5193,3627.0
2025-01-03 13:05:00,119.9,119.96,119.82,119.83,7263.0,119.4596,119.5193,119.3798,119.3898,7263.0
2025-01-03 13:10:00,119.86,119.92,119.86,119.87,8270.0,119.4197,119.4795,119.4197,119.4297,8270.0
2025-01-03 13:15:00,119.9,120.03,119.89,120.03,8098.0,119.4596,119.5891,119.4496,119.5891,8098.0
2025-01-03 13:20:00,120.02,120.03,119.96,119.97,6339.0,119.5791,119.5891,119.5193,119.5293,6339.0
2025-01-03 13:25:00,120.0,120.11,120.0,120.07,8411.0,119.5592,119.6688,119.5592,119.6289,8411.0
2025-01-03 13:30:00,120.1,120.12,120.01,120.04,7546.0,119.6588,119.6787,119.5691,119.599,7546.0
2025-01-03 13:35:00,120.03,120.08,119.68,119.73,31993.0,119.5891,119.6389,119.2404,119.2902,31993.0
2025-01-03 13:40:00,119.72,119.77,119.7,119.71,4267.0,119.2802,119.33,119.2603,119.2702,4267.0
2025-01-03 13:45:00,119.69,119.76,119.69,119.72,5036.0,119.2503,119.3201,119.2503,119.2802,5036.0
2025-01-03 13:50:00,119.71,119.74,119.66,119.67,6553.0,119.2702,119.3001,119.2204,119.2304,6553.0
2025-01-03 13:55:00,119.71,119.72,119.64,119.72,5446.0,119.2702,119.2802,119.2005,119.2802,5446.0
2025-01-03 14:00:00,119.69,119.73,119.57,119.57,4387.0,119.2503,119.2902,119.1308,119.1308,4387.0
2025-01-03 14:05:00,119.58,119.58,119.44,119.49,2085.0,119.1407,119.1407,119.0012,119.0511,2085.0
2025-01-03 14:10:00,119.54,119.61,119.51,119.61,3608.0,119.1009,119.1706,119.071,119.1706,3608.0
2025-01-03 14:15:00,119.61,119.62,119.56,119.6,4945.0,119.1706,119.1806,119.1208,119.1607,4945.0
2025-01-03 14:20:00,119.58,119.65,119.55,119.55,7588.0,119.1407,119.2105,119.1108,119.1108,7588.0
2025-01-03 14:25:00,119.56,119.6,119.47,119.5,7381.0,119.1208,119.1607,119.0311,119.061,7381.0
2025-01-03 14:30:00,119.54,119.56,119.43,119.52,6696.0,119.1009,119.1208,118.9913,119.0809,6696.0
2025-01-03 14:35:00,119.56,119.6,119.56,119.57,4694.0,119.1208,119.1607,119.1208,119.1308,4694.0
2025-01-03 14:40:00,119.57,119.6,119.56,119.56,2703.0,119.1308,119.1607,119.1208,119.1208,2703.0
2025-01-03 14:45:00,119.57,119.57,119.41,119.5,8435.0,119.1308,119.1308,118.9714,119.061,8435.0
2025-01-03 14:50:00,119.43,119.45,119.35,119.36,3851.0,118.9913,119.0112,118.9116,118.9215,3851.0
2025-01-03 14:55:00,119.35,119.41,119.32,119.35,11035.0,118.9116,118.9714,118.8817,118.9116,11035.0
2025-01-03 15:00:00,119.35,119.43,119.32,119.4,10238.0,118.9116,118.9913,118.8817,118.9614,10238.0
2025-01-03 15:05:00,119.39,119.41,119.38,119.39,2052.0,118.9514,118.9714,118.9415,118.9514,2052.0
2025-01-03 15:10:00,119.41,119.45,119.39,119.4,8743.0,118.9714,119.0112,118.9514,118.9614,8743.0
2025-01-03 15:15:00,119.4,119.44,119.36,119.38,8766.0,118.9614,119.0012,118.9215,118.9415,8766.0
2025-01-03 15:20:00,119.38,119.42,119.35,119.42,8897.0,118.9415,118.9813,118.9116,118.9813,8897.0
2025-01-03 15:25:00,119.41,119.45,119.37,119.44,12517.0,118.9714,119.0112,118.9315,119.0012,12517.0
2025-01-03 15:30:00,119.43,119.43,119.28,119.36,23501.0,118.9913,118.9913,118.8418,118.9215,23501.0
2025-01-03 15:35:00,119.36,119.41,119.31,119.36,13829.0,118.9215,118.9714,118.8717,118.9215,13829.0
2025-01-03 15:40:00,119.37,119.44,119.33,119.41,18862.0,118.9315,119.0012,118.8916,118.9714,18862.0
2025-01-03 15:45:00,119.41,119.47,119.27,119.35,24302.0,118.9714,119.0311,118.8319,118.9116,24302.0
2025-01-03 15:50:00,119.38,119.43,119.03,119.04,39760.0,118.9415,118.9913,118.5927,118.6027,39760.0
2025-01-03 15:55:00,119.04,119.45,119.0,119.32,144454.0,118.6027,119.0112,118.5629,118.8817,144454.0
2025-01-06 09:30:00,121.41,121.76,121.0,121.24,59433.0,120.964,121.3127,120.5555,120.7946,59433.0
2025-01-06 09:35:00,121.24,121.24,120.61,121.02,15095.0,120.7946,120.7946,120.1669,120.5754,15095.0
2025-01-06 09:40:00,121.17,121.5,121.08,121.32,28290.0,120.7249,121.0537,120.6352,120.8743,28290.0
2025-01-06 09:45:00,121.32,121.7,121.25,121.7,11111.0,120.8743,121.2529,120.8046,121.2529,11111.0
2025-01-06 09:50:00,121.58,121.7,121.48,121.6,8829.0,121.1334,121.2529,121.0337,121.1533,8829.0
2025-01-06 09:55:00,121.54,121.73,121.49,121.73,4958.0,121.0935,121.2828,121.0437,121.2828,4958.0
2025-01-06 10:00:00,121.76,121.95,121.72,121.95,7824.0,121.3127,121.502,121.2729,121.502,7824.0
2025-01-06 10:05:00,121.88,121.88,121.39,121.43,5119.0,121.4323,121.4323,120.9441,120.9839,5119.0
2025-01-06 10:10:00,121.47,121.47,120.9,120.96,6682.0,121.0238,121.0238,120.4559,120.5157,6682.0
2025-01-06 10:15:00,120.99,121.05,120.85,120.85,8417.0,120.5455,120.6053,120.4061,120.4061,8417.0
2025-01-06 10:20:00,120.95,120.95,120.7,120.85,4057.0,120.5057,120.5057,120.2566,120.4061,4057.0
2025-01-06 10:25:00,120.85,120.85,120.28,120.3,17735.0,120.4061,120.4061,119.8382,119.8581,17735.0
2025-01-06 10:30:00,120.34,120.59,120.28,120.59,7103.0,119.8979,120.147,119.8382,120.147,7103.0
2025-01-06 10:35:00,120.49,120.53,120.34,120.34,3348.0,120.0474,120.0872,119.8979,119.8979,3348.0
2025-01-06 10:40:00,120.34,120.49,120.08,120.49,15336.0,119.8979,120.0474,119.6389,120.0474,15336.0
2025-01-06 10:45:00,120.42,120.56,120.41,120.46,1300.0,119.9776,120.1171,119.9677,120.0175,1300.0
2025-01-06 10:50:00,120.46,120.58,120.45,120.55,5844.0,120.0175,120.1371,120.0075,120.1072,5844.0
2025-01-06 10:55:00,120.62,120.77,120.6,120.64,3399.0,120.1769,120.3264,120.157,120.1968,3399.0
2025-01-06 11:00:00,120.69,120.69,119.95,119.95,4135.0,120.2466,120.2466,119.5094,119.5094,4135.0
2025-01-06 11:05:00,120.0,120.01,119.7,119.75,6612.0,119.5592,119.5691,119.2603,119.3101,6612.0
2025-01-06 11:10:00,119.78,119.91,119.77,119.89,4942.0,119.34,119.4695,119.33,119.4496,4942.0
2025-01-06 11:15:00,119.83,120.11,119.83,120.04,4840.0,119.3898,119.6688,119.3898,119.599,4840.0
2025-01-06 11:20:00,120.05,120.17,120.02,120.17,3052.0,119.609,119.7286,119.5791,119.7286,3052.0
2025-01-06 11:25:00,120.16,120.18,119.87,119.91,3743.0,119.7186,119.7385,119.4297,119.4695,3743.0
2025-01-06 11:30:00,119.91,119.96,119.72,119.78,7209.0,119.4695,119.5193,119.2802,119.34,7209.0
2025-01-06 11:35:00,119.78,119.78,119.64,119.71,11957.0,119.34,119.34,119.2005,119.2702,11957.0
2025-01-06 11:40:00,119.74,119.86,119.63,119.8,6371.0,119.3001,119.4197,119.1905,119.3599,6371.0
2025-01-06 11:45:00,119.77,119.92,119.77,119.92,2463.0,119.33,119.4795,119.33,119.4795,2463.0
2025-01-06 11:50:00,119.88,120.09,119.74,120.09,22730.0,119.4396,119.6489,119.3001,119.6489,22730.0
2025-01-06 11:55:00,120.11,120.17,120.08,120.17,5698.0,119.6688,119.7286,119.6389,119.7286,5698.0
2025-01-06 12:00:00,120.08,120.19,120.07,120.08,3144.0,119.6389,119.7485,119.6289,119.6389,3144.0
2025-01-06 12:05:00,120.09,120.15,120.07,120.13,1983.0,119.6489,119.7086,119.6289,119.6887,1983.0
2025-01-06 12:10:00,120.16,120.22,120.15,120.18,466.0,119.7186,119.7784,119.7086,119.7385,466.0
2025-01-06 12:15:00,120.17,120.17,120.02,120.08,10256.0,119.7286,119.7286,119.5791,119.6389,10256.0
2025-01-06 12:20:00,120.01,120.07,119.93,120.06,6482.0,119.5691,119.6289,119.4894,119.619,6482.0
2025-01-06 12:25:00,119.97,120.16,119.94,120.11,4654.0,119.5293,119.7186,119.4994,119.6688,4654.0
2025-01-06 12:30:00,120.02,120.06,119.99,120.01,400.0,119.5791,119.619,119.5492,119.5691,400.0
2025-01-06 12:35:00,120.06,120.23,119.98,120.08,7047.0,119.619,119.7883,119.5393,119.6389,7047.0
2025-01-06 12:40:00,120.13,120.15,120.07,120.11,2330.0,119.6887,119.7086,119.6289,119.6688,2330.0
2025-01-06 12:45:00,120.07,120.17,120.06,120.12,3894.0,119.6289,119.7286,119.619,119.6787,3894.0
2025-01-06 12:50:00,120.09,120.15,120.07,120.13,1345.0,119.6489,119.7086,119.6289,119.6887,1345.0
2025-01-06 12:55:00,120.07,120.07,119.96,119.98,5992.0,119.6289,119.6289,119.5193,119.5393,5992.0
2025-01-06 13:00:00,119.99,120.02,119.88,120.02,7132.0,119.5492,119.5791,119.4396,119.5791,7132.0
2025-01-06 13:05:00,120.03,120.03,119.95,119.96,1402.0,119.5891,119.5891,119.5094,119.5193,1402.0
2025-01-06 13:10:00,120.02,120.08,120.02,120.08,3630.0,119.5791,119.6389,119.5791,119.6389,3630.0
2025-01-06 13:15:00,120.07,120.1,119.94,120.05,10473.0,119.6289,119.6588,119.4994,119.609,10473.0
2025-01-06 13:20:00,120.05,120.09,120.01,120.04,2260.0,119.609,119.6489,119.5691,119.599,2260.0
2025-01-06 13:25:00,120.05,120.12,120.04,120.12,3273.0,119.609,119.6787,119.599,119.6787,3273.0
2025-01-06 13:30:00,120.1,120.1,119.99,120.03,4228.0,119.6588,119.6588,119.5492,119.5891,4228.0
2025-01-06 13:35:00,120.05,120.13,120.04,120.1,3626.0,119.609,119.6887,119.599,119.6588,3626.0
2025-01-06 13:40:00,120.08,120.1,119.93,119.97,7468.0,119.6389,119.6588,119.4894,119.5293,7468.0
2025-01-06 13:45:00,119.96,119.96,119.81,119.9,11026.0,119.5193,119.5193,119.3699,119.4596,11026.0
2025-01-06 13:50:00,119.94,119.98,119.91,119.96,1153.0,119.4994,119.5393,119.4695,119.5193,1153.0
2025-01-06 13:55:00,119.98,120.24,119.98,120.07,14262.0,119.5393,119.7983,119.5393,119.6289,14262.0
2025-01-06 14:00:00,120.03,120.08,119.92,119.92,7347.0,119.5891,119.6389,119.4795,119.4795,7347.0
2025-01-06 14:05:00,119.93,119.94,119.5,119.51,25281.0,119.4894,119.4994,119.061,119.071,25281.0
2025-01-06 14:10:00,119.56,119.77,119.56,119.77,9543.0,119.1208,119.33,119.1208,119.33,9543.0
2025-01-06 14:15:00,119.74,119.8,119.71,119.8,9480.0,119.3001,119.3599,119.2702,119.3599,9480.0
2025-01-06 14:20:00,119.73,119.75,119.67,119.74,3994.0,119.2902,119.3101,119.2304,119.3001,3994.0
2025-01-06 14:25:00,119.68,119.84,119.36,119.52,15738.0,119.2404,119.3998,118.9215,119.0809,15738.0
2025-01-06 14:30:00,119.48,119.65,119.48,119.56,6980.0,119.0411,119.2105,119.0411,119.1208,6980.0
2025-01-06 14:35:00,119.56,119.62,119.53,119.6,801.0,119.1208,119.1806,119.0909,119.1607,801.0
2025-01-06 14:40:00,119.62,119.66,119.53,119.66,4777.0,119.1806,119.2204,119.0909,119.2204,4777.0
2025-01-06 14:45:00,119.61,119.72,119.57,119.68,2233.0,119.1706,119.2802,119.1308,119.2404,2233.0
2025-01-06 14:50:00,119.63,119.65,119.59,119.59,2126.0,119.1905,119.2105,119.1507,119.1507,2126.0
2025-01-06 14:55:00,119.61,119.64,119.53,119.58,21376.0,119.1706,119.2005,119.0909,119.1407,21376.0
2025-01-06 15:00:00,119.57,119.77,119.56,119.74,13318.0,119.1308,119.33,119.1208,119.3001,13318.0
2025-01-06 15:05:00,119.69,119.74,119.67,119.7,5118.0,119.2503,119.3001,119.2304,119.2603,5118.0
2025-01-06 15:10:00,119.7,119.7,119.3,119.3,22485.0,119.2603,119.2603,118.8618,118.8618,22485.0
2025-01-06 15:15:00,119.27,119.36,119.23,119.36,8513.0,118.8319,118.9215,118.792,118.9215,8513.0
2025-01-06 15:20:00,119.34,119.34,119.25,119.32,2149.0,118.9016,118.9016,118.8119,118.8817,2149.0
2025-01-06 15:25:00,119.29,119.33,119.21,119.27,7218.0,118.8518,118.8916,118.7721,118.8319,7218.0
2025-01-06 15:30:00,119.24,119.3,119.09,119.14,6945.0,118.802,118.8618,118.6525,118.7023,6945.0
2025-01-06 15:35:00,119.14,119.24,119.03,119.08,7723.0,118.7023,118.802,118.5927,118.6426,7723.0
2025-01-06 15:40:00,119.11,119.15,119.08,119.15,4882.0,118.6725,118.7123,118.6426,118.7123,4882.0
2025-01-06 15:45:00,119.13,119.2,119.04,119.04,15040.0,118.6924,118.7621,118.6027,118.6027,15040.0
2025-01-06 15:50:00,119.04,119.25,119.0,119.17,40470.0,118.6027,118.8119,118.5629,118.7322,40470.0
2025-01-06 15:55:00,119.16,119.67,119.16,119.66,159853.0,118.7223,119.2304,118.7223,119.2204,159853.0
2025-01-07 09:30:00,120.67,120.9,120.53,120.86,50531.0,120.2267,120.4559,120.0872,120.416,50531.0
2025-01-07 09:35:00,121.13,121.49,121.01,121.29,4695.0,120.685,121.0437,120.5655,120.8444,4695.0
2025-01-07 09:40:00,121.19,121.2,119.93,119.96,33913.0,120.7448,120.7548,119.4894,119.5193,33913.0
2025-01-07 09:45:00,120.22,120.53,119.78,120.08,20775.0,119.7784,120.0872,119.34,119.6389,20775.0
2025-01-07 09:50:00,120.13,120.13,119.69,119.69,3885.0,119.6887,119.6887,119.2503,119.2503,3885.0
2025-01-07 09:55:00,119.65,119.85,119.27,119.27,12655.0,119.2105,119.4097,118.8319,118.8319,12655.0
2025-01-07 10:00:00,119.26,119.67,119.26,119.6,16243.0,118.8219,119.2304,118.8219,119.1607,16243.0
2025-01-07 10:05:00,119.63,119.66,119.3,119.66,5927.0,119.1905,119.2204,118.8618,119.2204,5927.0
2025-01-07 10:10:00,119.7,119.73,119.16,119.19,4753.0,119.2603,119.2902,118.7223,118.7522,4753.0
2025-01-07 10:15:00,119.17,119.38,119.11,119.3,4500.0,118.7322,118.9415,118.6725,118.8618,4500.0
2025-01-07 10:20:00,119.26,119.42,119.22,119.34,3935.0,118.8219,118.9813,118.782,118.9016,3935.0
2025-01-07 10:25:00,119.42,119.65,119.42,119.65,4188.0,118.9813,119.2105,118.9813,119.2105,4188.0
2025-01-07 10:30:00,119.57,119.69,119.47,119.56,5738.0,119.1308,119.2503,119.0311,119.1208,5738.0
2025-01-07 10:35:00,119.49,119.67,119.29,119.29,6693.0,119.0511,119.2304,118.8518,118.8518,6693.0
2025-01-07 10:40:00,119.32,119.48,119.23,119.36,17876.0,118.8817,119.0411,118.792,118.9215,17876.0
2025-01-07 10:45:00,119.38,119.5,119.3,119.3,2498.0,118.9415,119.061,118.8618,118.8618,2498.0
2025-01-07 10:50:00,119.35,119.44,119.3,119.33,9771.0,118.9116,119.0012,118.8618,118.8916,9771.0
2025-01-07 10:55:00,119.36,119.78,119.32,119.78,14014.0,118.9215,119.34,118.8817,119.34,14014.0
2025-01-07 11:00:00,119.89,120.07,119.89,120.06,2749.0,119.4496,119.6289,119.4496,119.619,2749.0
2025-01-07 11:05:00,120.1,120.26,120.1,120.2,4210.0,119.6588,119.8182,119.6588,119.7584,4210.0
2025-01-07 11:10:00,120.21,120.32,120.15,120.25,2132.0,119.7684,119.878,119.7086,119.8083,2132.0
2025-01-07 11:15:00,120.18,120.26,120.18,120.2,1394.0,119.7385,119.8182,119.7385,119.7584,1394.0
2025-01-07 11:20:00,120.25,120.44,120.25,120.31,2786.0,119.8083,119.9976,119.8083,119.868,2786.0
2025-01-07 11:25:00,120.33,120.45,120.25,120.44,13310.0,119.888,120.0075,119.8083,119.9976,13310.0
2025-01-07 11:30:00,120.49,120.49,120.32,120.39,6550.0,120.0474,120.0474,119.878,119.9478,6550.0
2025-01-07 11:35:00,120.39,120.54,120.32,120.54,9397.0,119.9478,120.0972,119.878,120.0972,9397.0
2025-01-07 11:40:00,120.62,120.68,120.49,120.65,11383.0,120.1769,120.2367,120.0474,120.2068,11383.0
2025-01-07 11:45:00,120.6,120.69,120.55,120.66,6796.0,120.157,120.2466,120.1072,120.2168,6796.0
2025-01-07 11:50:00,120.65,120.65,120.33,120.34,2762.0,120.2068,120.2068,119.888,119.8979,2762.0
2025-01-07 11:55:00,120.25,120.25,119.86,119.97,3833.0,119.8083,119.8083,119.4197,119.5293,3833.0
2025-01-07 12:00:00,119.98,120.17,119.97,120.14,2170.0,119.5393,119.7286,119.5293,119.6987,2170.0
2025-01-07 12:05:00,120.21,120.26,120.15,120.16,3040.0,119.7684,119.8182,119.7086,119.7186,3040.0
2025-01-07 12:10:00,120.24,120.29,120.2,120.26,2888.0,119.7983,119.8481,119.7584,119.8182,2888.0
2025-01-07 12:15:00,120.28,120.33,120.25,120.31,1742.0,119.8382,119.888,119.8083,119.868,1742.0
2025-01-07 12:20:00,120.31,120.37,120.26,120.34,2430.0,119.868,119.9278,119.8182,119.8979,2430.0
2025-01-07 12:25:00,120.34,120.44,120.34,120.41,2928.0,119.8979,119.9976,119.8979,119.9677,2928.0
2025-01-07 12:30:00,120.45,120.5,120.44,120.45,1491.0,120.0075,120.0573,119.9976,120.0075,1491.0
2025-01-07 12:35:00,120.44,120.49,120.41,120.46,3139.0,119.9976,120.0474,119.9677,120.0175,3139.0
2025-01-07 12:40:00,120.41,120.51,120.37,120.37,9402.0,119.9677,120.0673,119.9278,119.9278,9402.0
2025-01-07 12:45:00,120.35,120.35,120.21,120.28,1759.0,119.9079,119.9079,119.7684,119.8382,1759.0
2025-01-07 12:50:00,120.21,120.28,120.13,120.19,3575.0,119.7684,119.8382,119.6887,119.7485,3575.0
2025-01-07 12:55:00,120.24,120.34,120.22,120.3,7279.0,119.7983,119.8979,119.7784,119.8581,7279.0
2025-01-07 13:00:00,120.28,120.36,120.22,120.36,3121.0,119.8382,119.9179,119.7784,119.9179,3121.0
2025-01-07 13:05:00,120.36,120.52,120.35,120.5,5125.0,119.9179,120.0773,119.9079,120.0573,5125.0
2025-01-07 13:10:00,120.51,120.59,120.5,120.57,4556.0,120.0673,120.147,120.0573,120.1271,4556.0
2025-01-07 13:15:00,120.57,120.77,120.54,120.75,10688.0,120.1271,120.3264,120.0972,120.3064,10688.0
2025-01-07 13:20:00,120.76,120.88,120.75,120.84,8088.0,120.3164,120.436,120.3064,120.3961,8088.0
2025-01-07 13:25:00,120.84,120.96,120.8,120.96,6006.0,120.3961,120.5157,120.3562,120.5157,6006.0
2025-01-07 13:30:00,120.95,121.21,120.93,121.21,12949.0,120.5057,120.7647,120.4858,120.7647,12949.0
2025-01-07 13:35:00,121.19,121.3,121.16,121.3,12710.0,120.7448,120.8544,120.7149,120.8544,12710.0
2025-01-07 13:40:00,121.19,121.48,121.19,121.42,2098.0,120.7448,121.0337,120.7448,120.974,2098.0
2025-01-07 13:45:00,121.42,121.54,121.38,121.54,1199.0,120.974,121.0935,120.9341,121.0935,1199.0
2025-01-07 13:50:00,121.49,121.49,121.36,121.37,12902.0,121.0437,121.0437,120.9142,120.9242,12902.0
2025-01-07 13:55:00,121.37,121.54,121.36,121.51,4204.0,120.9242,121.0935,120.9142,121.0636,4204.0
2025-01-07 14:00:00,121.51,121.6,121.5,121.54,4945.0,121.0636,121.1533,121.0537,121.0935,4945.0
2025-01-07 14:05:00,121.55,121.76,121.55,121.68,8771.0,121.1035,121.3127,121.1035,121.233,8771.0
2025-01-07 14:10:00,121.67,121.83,121.67,121.78,18803.0,121.223,121.3825,121.223,121.3326,18803.0
2025-01-07 14:15:00,121.78,121.84,121.74,121.84,14781.0,121.3326,121.3924,121.2928,121.3924,14781.0
2025-01-07 14:20:00,121.83,121.94,121.81,121.88,14142.0,121.3825,121.4921,121.3625,121.4323,14142.0
2025-01-07 14:25:00,121.88,121.91,121.56,121.59,29298.0,121.4323,121.4622,121.1135,121.1433,29298.0
2025-01-07 14:30:00,121.59,121.63,121.28,121.29,6727.0,121.1433,121.1832,120.8345,120.8444,6727.0
2025-01-07 14:35:00,121.33,121.37,121.17,121.17,4021.0,120.8843,120.9242,120.7249,120.7249,4021.0
2025-01-07 14:40:00,121.14,121.29,121.14,121.2,2853.0,120.695,120.8444,120.695,120.7548,2853.0
2025-01-07 14:45:00,121.21,121.57,121.21,121.51,26720.0,120.7647,121.1234,120.7647,121.0636,26720.0
2025-01-07 14:50:00,121.47,121.71,121.46,121.68,6795.0,121.0238,121.2629,121.0138,121.233,6795.0
2025-01-07 14:55:00,121.7,122.0,121.53,121.8,24369.0,121.2529,121.5518,121.0836,121.3526,24369.0
2025-01-07 15:00:00,121.81,121.81,121.4,121.54,15480.0,121.3625,121.3625,120.954,121.0935,15480.0
2025-01-07 15:05:00,121.51,121.52,121.16,121.16,17278.0,121.0636,121.0736,120.7149,120.7149,17278.0
2025-01-07 15:10:00,121.13,121.28,120.82,121.14,26550.0,120.685,120.8345,120.3762,120.695,26550.0
2025-01-07 15:15:00,121.11,121.18,121.0,121.13,39199.0,120.6651,120.7348,120.5555,120.685,39199.0
2025-01-07 15:20:00,121.11,121.12,120.96,120.98,15679.0,120.6651,120.6751,120.5157,120.5356,15679.0
2025-01-07 15:25:00,120.98,121.09,120.72,120.78,34847.0,120.5356,120.6452,120.2765,120.3363,34847.0
2025-01-07 15:30:00,120.77,120.89,120.72,120.79,7808.0,120.3264,120.4459,120.2765,120.3463,7808.0
2025-01-07 15:35:00,120.79,120.79,120.46,120.6,23326.0,120.3463,120.3463,120.0175,120.157,23326.0
2025-01-07 15:40:00,120.68,120.86,120.46,120.46,30480.0,120.2367,120.416,120.0175,120.0175,30480.0
2025-01-07 15:45:00,120.4,120.52,120.35,120.4,41600.0,119.9577,120.0773,119.9079,119.9577,41600.0
2025-01-07 15:50:00,120.42,120.56,120.33,120.4,53493.0,119.9776,120.1171,119.888,119.9577,53493.0
2025-01-07 15:55:00,120.42,121.42,120.41,121.41,258640.0,119.9776,120.974,119.9677,120.964,258640.0
2025-01-08 09:30:00,122.65,122.83,121.29,121.3,33573.0,122.1994,122.3788,120.8444,120.8544,33573.0
2025-01-08 09:35:00,121.29,121.57,121.0,121.47,7712.0,120.8444,121.1234,120.5555,121.0238,7712.0
2025-01-08 09:40:00,121.46,121.46,120.88,121.1,18695.0,121.0138,121.0138,120.436,120.6551,18695.0
2025-01-08 09:45:00,120.97,121.49,120.95,121.48,13368.0,120.5256,121.0437,120.5057,121.0337,13368.0
2025-01-08 09:50:00,121.41,121.57,121.35,121.54,10250.0,120.964,121.1234,120.9042,121.0935,10250.0
2025-01-08 09:55:00,121.36,121.6,121.34,121.43,6032.0,120.9142,121.1533,120.8943,120.9839,6032.0
2025-01-08 10:00:00,121.35,121.75,121.28,121.43,8714.0,120.9042,121.3028,120.8345,120.9839,8714.0
2025-01-08 10:05:00,121.42,121.5,121.35,121.45,11326.0,120.974,121.0537,120.9042,121.0039,11326.0
2025-01-08 10:10:00,121.5,121.91,121.45,121.91,9312.0,121.0537,121.4622,121.0039,121.4622,9312.0
2025-01-08 10:15:00,121.9,121.9,121.71,121.71,6930.0,121.4522,121.4522,121.2629,121.2629,6930.0
2025-01-08 10:20:00,121.79,121.83,121.4,121.47,11621.0,121.3426,121.3825,120.954,121.0238,11621.0
2025-01-08 10:25:00,121.47,121.47,121.15,121.16,8190.0,121.0238,121.0238,120.705,120.7149,8190.0
2025-01-08 10:30:00,121.19,121.35,121.16,121.25,4095.0,120.7448,120.9042,120.7149,120.8046,4095.0
2025-01-08 10:35:00,121.16,121.3,121.16,121.25,6291.0,120.7149,120.8544,120.7149,120.8046,6291.0
2025-01-08 10:40:00,121.25,121.31,121.01,121.15,6497.0,120.8046,120.8644,120.5655,120.705,6497.0
2025-01-08 10:45:00,121.11,121.26,121.11,121.21,3050.0,120.6651,120.8146,120.6651,120.7647,3050.0
2025-01-08 10:50:00,121.25,121.33,121.24,121.3,3806.0,120.8046,120.8843,120.7946,120.8544,3806.0
2025-01-08 10:55:00,121.34,121.43,121.33,121.38,5314.0,120.8943,120.9839,120.8843,120.9341,5314.0
2025-01-08 11:00:00,121.41,121.59,121.39,121.59,9025.0,120.964,121.1433,120.9441,121.1433,9025.0
2025-01-08 11:05:00,121.58,121.63,121.55,121.62,4078.0,121.1334,121.1832,121.1035,121.1732,4078.0
2025-01-08 11:10:00,121.57,121.63,121.52,121.59,6891.0,121.1234,121.1832,121.0736,121.1433,6891.0
2025-01-08 11:15:00,121.59,121.63,121.41,121.41,5375.0,121.1433,121.1832,120.964,120.964,5375.0
2025-01-08 11:20:00,121.45,121.56,121.36,121.39,5162.0,121.0039,121.1135,120.9142,120.9441,5162.0
2025-01-08 11:25:00,121.33,121.46,121.2,121.45,3863.0,120.8843,121.0138,120.7548,121.0039,3863.0
2025-01-08 11:30:00,121.36,121.51,121.36,121.47,2450.0,120.9142,121.0636,120.9142,121.0238,2450.0
2025-01-08 11:35:00,121.38,121.52,121.38,121.48,3359.0,120.9341,121.0736,120.9341,121.0337,3359.0
2025-01-08 11:40:00,121.48,121.48,121.37,121.37,2728.0,121.0337,121.0337,120.9242,120.9242,2728.0
2025-01-08 11:45:00,121.39,121.52,121.38,121.52,5945.0,120.9441,121.0736,120.9341,121.0736,5945.0
2025-01-08 11:50:00,121.52,121.53,121.39,121.39,4327.0,121.0736,121.0836,120.9441,120.9441,4327.0
2025-01-08 11:55:00,121.43,121.67,121.42,121.67,4477.0,120.9839,121.223,120.974,121.223,4477.0
2025-01-08 12:00:00,121.64,121.64,121.53,121.54,3022.0,121.1932,121.1932,121.0836,121.0935,3022.0
2025-01-08 12:05:00,121.54,121.54,121.26,121.3,3941.0,121.0935,121.0935,120.8146,120.8544,3941.0
2025-01-08 12:10:00,121.29,121.31,121.22,121.23,4646.0,120.8444,120.8644,120.7747,120.7847,4646.0
2025-01-08 12:15:00,121.22,121.35,121.19,121.35,6224.0,120.7747,120.9042,120.7448,120.9042,6224.0
2025-01-08 12:20:00,121.35,121.44,121.33,121.44,6440.0,120.9042,120.9939,120.8843,120.9939,6440.0
2025-01-08 12:25:00,121.44,121.51,121.39,121.4,7536.0,120.9939,121.0636,120.9441,120.954,7536.0
2025-01-08 12:30:00,121.4,121.4,121.08,121.17,2790.0,120.954,120.954,120.6352,120.7249,2790.0
2025-01-08 12:35:00,121.14,121.16,121.01,121.16,6738.0,120.695,120.7149,120.5655,120.7149,6738.0
2025-01-08 12:40:00,121.13,121.3,121.12,121.26,11732.0,120.685,120.8544,120.6751,120.8146,11732.0
2025-01-08 12:45:00,121.27,121.29,121.2,121.26,4559.0,120.8245,120.8444,120.7548,120.8146,4559.0
2025-01-08 12:50:00,121.26,121.26,121.0,121.09,15339.0,120.8146,120.8146,120.5555,120.6452,15339.0
2025-01-08 12:55:00,121.09,121.27,121.08,121.27,5590.0,120.6452,120.8245,120.6352,120.8245,5590.0
2025-01-08 13:00:00,121.26,121.52,121.23,121.48,15143.0,120.8146,121.0736,120.7847,121.0337,15143.0
2025-01-08 13:05:00,121.5,121.6,121.45,121.58,5128.0,121.0537,121.1533,121.0039,121.1334,5128.0
2025-01-08 13:10:00,121.59,121.59,121.46,121.51,6069.0,121.1433,121.1433,121.0138,121.0636,6069.0
2025-01-08 13:15:00,121.55,121.6,121.52,121.59,3095.0,121.1035,121.1533,121.0736,121.1433,3095.0
2025-01-08 13:20:00,121.53,121.56,121.48,121.51,7643.0,121.0836,121.1135,121.0337,121.0636,7643.0
2025-01-08 13:25:00,121.51,121.65,121.5,121.62,12012.0,121.0636,121.2031,121.0537,121.1732,12012.0
2025-01-08 13:30:00,121.62,121.74,121.61,121.72,6207.0,121.1732,121.2928,121.1633,121.2729,6207.0
2025-01-08 13:35:00,121.72,122.03,121.71,122.03,4808.0,121.2729,121.5817,121.2629,121.5817,4808.0
2025-01-08 13:40:00,122.0,122.05,121.83,121.84,10750.0,121.5518,121.6017,121.3825,121.3924,10750.0
2025-01-08 13:45:00,121.84,121.84,121.71,121.73,4263.0,121.3924,121.3924,121.2629,121.2828,4263.0
2025-01-08 13:50:00,121.69,121.78,121.6,121.68,7607.0,121.243,121.3326,121.1533,121.233,7607.0
2025-01-08 13:55:00,121.68,121.8,121.62,121.79,15467.0,121.233,121.3526,121.1732,121.3426,15467.0
2025-01-08 14:00:00,121.81,121.94,121.8,121.89,1210.0,121.3625,121.4921,121.3526,121.4422,1210.0
2025-01-08 14:05:00,121.91,121.94,121.85,121.93,8613.0,121.4622,121.4921,121.4024,121.4821,8613.0
2025-01-08 14:10:00,121.96,122.13,121.96,122.11,6496.0,121.512,121.6814,121.512,121.6614,6496.0
2025-01-08 14:15:00,122.1,122.26,122.09,122.26,5397.0,121.6515,121.8109,121.6415,121.8109,5397.0
2025-01-08 14:20:00,122.27,122.41,122.23,122.41,7044.0,121.8208,121.9603,121.781,121.9603,7044.0
2025-01-08 14:25:00,122.38,122.45,122.36,122.45,3328.0,121.9304,122.0002,121.9105,122.0002,3328.0
2025-01-08 14:30:00,122.42,122.42,122.28,122.32,5991.0,121.9703,121.9703,121.8308,121.8707,5991.0
2025-01-08 14:35:00,122.33,122.51,122.33,122.43,11406.0,121.8806,122.06,121.8806,121.9803,11406.0
2025-01-08 14:40:00,122.4,122.43,122.34,122.35,5078.0,121.9504,121.9803,121.8906,121.9006,5078.0
2025-01-08 14:45:00,122.34,122.44,122.27,122.44,13922.0,121.8906,121.9902,121.8208,121.9902,13922.0
2025-01-08 14:50:00,122.47,122.47,122.29,122.32,14610.0,122.0201,122.0201,121.8408,121.8707,14610.0
2025-01-08 14:55:00,122.28,122.33,122.19,122.23,12176.0,121.8308,121.8806,121.7411,121.781,12176.0
2025-01-08 15:00:00,122.2,122.37,122.2,122.37,5856.0,121.7511,121.9205,121.7511,121.9205,5856.0
2025-01-08 15:05:00,122.36,122.36,122.26,122.3,9618.0,121.9105,121.9105,121.8109,121.8507,9618.0
2025-01-08 15:10:00,122.3,122.47,122.27,122.38,7609.0,121.8507,122.0201,121.8208,121.9304,7609.0
2025-01-08 15:15:00,122.39,122.46,122.31,122.35,16222.0,121.9404,122.0101,121.8607,121.9006,16222.0
2025-01-08 15:20:00,122.4,122.46,122.38,122.46,13144.0,121.9504,122.0101,121.9304,122.0101,13144.0
2025-01-08 15:25:00,122.48,122.48,122.32,122.4,9579.0,122.0301,122.0301,121.8707,121.9504,9579.0
2025-01-08 15:30:00,122.4,122.56,122.25,122.35,22491.0,121.9504,122.1098,121.8009,121.9006,22491.0
2025-01-08 15:35:00,122.35,122.42,122.26,122.29,11058.0,121.9006,121.9703,121.8109,121.8408,11058.0
2025-01-08 15:40:00,122.32,122.4,122.28,122.33,14337.0,121.8707,121.9504,121.8308,121.8806,14337.0
2025-01-08 15:45:00,122.36,122.5,122.27,122.5,23099.0,121.9105,122.05,121.8208,122.05,23099.0
2025-01-08 15:50:00,122.48,122.66,122.35,122.46,58429.0,122.0301,122.2094,121.9006,122.0101,58429.0
2025-01-08 15:55:00,122.5,122.72,122.39,122.51,262182.0,122.05,122.2692,121.9404,122.06,262182.0
2025-01-10 09:30:00,121.82,122.06,121.11,121.53,30029.0,121.3725,121.6116,120.6651,121.0836,30029.0
2025-01-10 09:35:00,121.63,122.0,121.52,121.84,12809.0,121.1832,121.5518,121.0736,121.3924,12809.0
2025-01-10 09:40:00,121.84,122.2,121.79,122.08,10228.0,121.3924,121.7511,121.3426,121.6315,10228.0
2025-01-10 09:45:00,122.08,122.2,121.93,121.98,11411.0,121.6315,121.7511,121.4821,121.5319,11411.0
2025-01-10 09:50:00,121.98,122.24,121.96,122.16,6855.0,121.5319,121.791,121.512,121.7112,6855.0
2025-01-10 09:55:00,122.09,122.27,122.09,122.2,7338.0,121.6415,121.8208,121.6415,121.7511,7338.0
2025-01-10 10:00:00,122.26,122.26,121.84,122.08,19918.0,121.8109,121.8109,121.3924,121.6315,19918.0
2025-01-10 10:05:00,122.08,122.1,121.79,121.91,41094.0,121.6315,121.6515,121.3426,121.4622,41094.0
2025-01-10 10:10:00,122.0,122.09,121.79,121.82,17010.0,121.5518,121.6415,121.3426,121.3725,17010.0
2025-01-10 10:15:00,121.76,121.82,121.41,121.43,12728.0,121.3127,121.3725,120.964,120.9839,12728.0
2025-01-10 10:20:00,121.44,121.46,121.22,121.28,4614.0,120.9939,121.0138,120.7747,120.8345,4614.0
2025-01-10 10:25:00,121.28,121.54,121.27,121.45,9131.0,120.8345,121.0935,120.8245,121.0039,9131.0
2025-01-10 10:30:00,121.45,121.85,121.44,121.84,18686.0,121.0039,121.4024,120.9939,121.3924,18686.0
2025-01-10 10:35:00,121.84,121.85,121.66,121.66,8994.0,121.3924,121.4024,121.2131,121.2131,8994.0
2025-01-10 10:40:00,121.61,121.64,121.43,121.64,8648.0,121.1633,121.1932,120.9839,121.1932,8648.0
2025-01-10 10:45:00,121.48,121.68,121.44,121.68,6692.0,121.0337,121.233,120.9939,121.233,6692.0
2025-01-10 10:50:00,121.68,121.85,121.61,121.77,7589.0,121.233,121.4024,121.1633,121.3227,7589.0
2025-01-10 10:55:00,121.82,121.82,121.62,121.79,8090.0,121.3725,121.3725,121.1732,121.3426,8090.0
2025-01-10 11:00:00,121.78,121.94,121.74,121.83,10387.0,121.3326,121.4921,121.2928,121.3825,10387.0
2025-01-10 11:05:00,121.79,122.02,121.78,121.86,7989.0,121.3426,121.5718,121.3326,121.4124,7989.0
2025-01-10 11:10:00,121.87,122.0,121.86,121.91,5163.0,121.4223,121.5518,121.4124,121.4622,5163.0
2025-01-10 11:15:00,121.9,121.95,121.75,121.79,4370.0,121.4522,121.502,121.3028,121.3426,4370.0
2025-01-10 11:20:00,121.74,121.9,121.74,121.87,5882.0,121.2928,121.4522,121.2928,121.4223,5882.0
2025-01-10 11:25:00,121.91,121.91,121.73,121.73,6450.0,121.4622,121.4622,121.2828,121.2828,6450.0
2025-01-10 11:30:00,121.7,121.75,121.44,121.64,17532.0,121.2529,121.3028,120.9939,121.1932,17532.0
2025-01-10 11:35:00,121.5,121.73,121.49,121.72,6325.0,121.0537,121.2828,121.0437,121.2729,6325.0
2025-01-10 11:40:00,121.66,121.76,121.6,121.76,6480.0,121.2131,121.3127,121.1533,121.3127,6480.0
2025-01-10 11:45:00,121.73,121.94,121.56,121.92,21521.0,121.2828,121.4921,121.1135,121.4721,21521.0
2025-01-10 11:50:00,121.95,122.23,121.89,122.19,24541.0,121.502,121.781,121.4422,121.7411,24541.0
2025-01-10 11:55:00,122.16,122.23,121.93,121.93,20530.0,121.7112,121.781,121.4821,121.4821,20530.0
2025-01-10 12:00:00,121.93,121.99,121.83,121.83,5791.0,121.4821,121.5419,121.3825,121.3825,5791.0
2025-01-10 12:05:00,121.79,121.79,121.62,121.71,4520.0,121.3426,121.3426,121.1732,121.2629,4520.0
2025-01-10 12:10:00,121.69,121.77,121.68,121.77,6849.0,121.243,121.3227,121.233,121.3227,6849.0
2025-01-10 12:15:00,121.78,121.92,121.66,121.92,4887.0,121.3326,121.4721,121.2131,121.4721,4887.0
2025-01-10 12:20:00,121.86,121.89,121.8,121.81,2307.0,121.4124,121.4422,121.3526,121.3625,2307.0
2025-01-10 12:25:00,121.76,121.82,121.63,121.72,6504.0,121.3127,121.3725,121.1832,121.2729,6504.0
2025-01-10 12:30:00,121.73,121.89,121.69,121.89,4677.0,121.2828,121.4422,121.243,121.4422,4677.0
2025-01-10 12:35:00,121.83,121.93,121.75,121.9,11131.0,121.3825,121.4821,121.3028,121.4522,11131.0
2025-01-10 12:40:00,121.9,122.0,121.87,121.92,9779.0,121.4522,121.5518,121.4223,121.4721,9779.0
2025-01-10 12:45:00,121.93,121.93,121.84,121.84,9251.0,121.4821,121.4821,121.3924,121.3924,9251.0
2025-01-10 12:50:00,121.81,121.91,121.71,121.77,15255.0,121.3625,121.4622,121.2629,121.3227,15255.0
2025-01-10 12:55:00,121.76,121.9,121.73,121.85,14139.0,121.3127,121.4522,121.2828,121.4024,14139.0
2025-01-10 13:00:00,121.82,121.96,121.81,121.89,8677.0,121.3725,121.512,121.3625,121.4422,8677.0
2025-01-10 13:05:00,121.92,122.0,121.91,121.99,2744.0,121.4721,121.5518,121.4622,121.5419,2744.0
2025-01-10 13:10:00,122.01,122.05,121.97,121.99,8230.0,121.5618,121.6017,121.5219,121.5419,8230.0
2025-01-10 13:15:00,122.02,122.17,122.01,122.17,6848.0,121.5718,121.7212,121.5618,121.7212,6848.0
2025-01-10 13:20:00,122.04,122.12,122.01,122.12,4728.0,121.5917,121.6714,121.5618,121.6714,4728.0
2025-01-10 13:25:00,122.17,122.36,122.08,122.28,14456.0,121.7212,121.9105,121.6315,121.8308,14456.0
2025-01-10 13:30:00,122.28,122.38,122.24,122.38,4971.0,121.8308,121.9304,121.791,121.9304,4971.0
2025-01-10 13:35:00,122.34,122.57,122.29,122.5,7141.0,121.8906,122.1197,121.8408,122.05,7141.0
2025-01-10 13:40:00,122.52,122.57,122.47,122.53,4593.0,122.0699,122.1197,122.0201,122.0799,4593.0
2025-01-10 13:45:00,122.57,122.64,122.5,122.64,2212.0,122.1197,122.1895,122.05,122.1895,2212.0
2025-01-10 13:50:00,122.62,122.63,122.52,122.56,9471.0,122.1696,122.1795,122.0699,122.1098,9471.0
2025-01-10 13:55:00,122.56,122.68,122.56,122.66,8591.0,122.1098,122.2293,122.1098,122.2094,8591.0
2025-01-10 14:00:00,122.64,122.75,122.55,122.59,14801.0,122.1895,122.2991,122.0998,122.1397,14801.0
2025-01-10 14:05:00,122.55,122.59,122.5,122.59,9464.0,122.0998,122.1397,122.05,122.1397,9464.0
2025-01-10 14:10:00,122.54,122.61,122.52,122.52,2584.0,122.0899,122.1596,122.0699,122.0699,2584.0
2025-01-10 14:15:00,122.59,122.62,122.47,122.48,11381.0,122.1397,122.1696,122.0201,122.0301,11381.0
2025-01-10 14:20:00,122.45,122.49,122.22,122.31,25698.0,122.0002,122.04,121.771,121.8607,25698.0
2025-01-10 14:25:00,122.31,122.41,122.28,122.28,15866.0,121.8607,121.9603,121.8308,121.8308,15866.0
2025-01-10 14:30:00,122.27,122.34,122.16,122.18,9795.0,121.8208,121.8906,121.7112,121.7312,9795.0
2025-01-10 14:35:00,122.23,122.25,122.08,122.09,7011.0,121.781,121.8009,121.6315,121.6415,7011.0
2025-01-10 14:40:00,122.09,122.18,121.97,122.02,12181.0,121.6415,121.7312,121.5219,121.5718,12181.0
2025-01-10 14:45:00,122.05,122.06,121.98,121.98,6298.0,121.6017,121.6116,121.5319,121.5319,6298.0
2025-01-10 14:50:00,121.98,121.98,121.94,121.97,2709.0,121.5319,121.5319,121.4921,121.5219,2709.0
2025-01-10 14:55:00,121.97,122.09,121.96,122.06,10426.0,121.5219,121.6415,121.512,121.6116,10426.0
2025-01-10 15:00:00,122.05,122.2,121.94,122.12,14967.0,121.6017,121.7511,121.4921,121.6714,14967.0
2025-01-10 15:05:00,122.1,122.29,122.07,122.23,11821.0,121.6515,121.8408,121.6216,121.781,11821.0
2025-01-10 15:10:00,122.22,122.24,121.89,121.97,28382.0,121.771,121.791,121.4422,121.5219,28382.0
2025-01-10 15:15:00,122.0,122.05,121.83,121.95,17330.0,121.5518,121.6017,121.3825,121.502,17330.0
2025-01-10 15:20:00,121.98,122.19,121.96,122.12,13822.0,121.5319,121.7411,121.512,121.6714,13822.0
2025-01-10 15:25:00,122.14,122.14,122.04,122.1,10496.0,121.6913,121.6913,121.5917,121.6515,10496.0
2025-01-10 15:30:00,122.12,122.12,121.95,121.95,15880.0,121.6714,121.6714,121.502,121.502,15880.0
2025-01-10 15:35:00,121.95,122.21,121.95,122.0,13351.0,121.502,121.7611,121.502,121.5518,13351.0
2025-01-10 15:40:00,121.99,122.11,121.97,122.02,23547.0,121.5419,121.6614,121.5219,121.5718,23547.0
2025-01-10 15:45:00,122.02,122.04,121.81,121.82,14590.0,121.5718,121.5917,121.3625,121.3725,14590.0
2025-01-10 15:50:00,121.81,121.86,121.7,121.75,36554.0,121.3625,121.4124,121.2529,121.3028,36554.0
2025-01-10 15:55:00,121.76,121.83,121.54,121.57,130993.0,121.3127,121.3825,121.0935,121.1234,130993.0
2025-01-13 09:30:00,121.08,121.12,120.17,120.83,24244.0,120.6352,120.6751,119.7286,120.3861,24244.0
2025-01-13 09:35:00,120.54,120.72,120.11,120.22,5247.0,120.0972,120.2765,119.6688,119.7784,5247.0
2025-01-13 09:40:00,120.0,120.32,119.77,120.02,4485.0,119.5592,119.878,119.33,119.5791,4485.0
2025-01-13 09:45:00,120.14,120.22,119.55,119.82,9114.0,119.6987,119.7784,119.1108,119.3798,9114.0
2025-01-13 09:50:00,119.7,119.82,119.33,119.33,10235.0,119.2603,119.3798,118.8916,118.8916,10235.0
2025-01-13 09:55:00,119.33,120.21,119.25,120.11,8553.0,118.8916,119.7684,118.8119,119.6688,8553.0
2025-01-13 10:00:00,120.11,120.11,119.57,119.7,6653.0,119.6688,119.6688,119.1308,119.2603,6653.0
2025-01-13 10:05:00,119.72,120.09,119.64,120.0,6362.0,119.2802,119.6489,119.2005,119.5592,6362.0
2025-01-13 10:10:00,120.15,120.19,119.89,119.98,11071.0,119.7086,119.7485,119.4496,119.5393,11071.0
2025-01-13 10:15:00,119.98,120.1,119.91,120.1,6698.0,119.5393,119.6588,119.4695,119.6588,6698.0
2025-01-13 10:20:00,119.98,120.13,119.93,120.0,8117.0,119.5393,119.6887,119.4894,119.5592,8117.0
2025-01-13 10:25:00,120.08,120.26,119.84,120.13,6540.0,119.6389,119.8182,119.3998,119.6887,6540.0
2025-01-13 10:30:00,120.02,120.21,119.9,120.03,9473.0,119.5791,119.7684,119.4596,119.5891,9473.0
2025-01-13 10:35:00,120.03,120.1,119.92,120.09,6783.0,119.5891,119.6588,119.4795,119.6489,6783.0
2025-01-13 10:40:00,120.05,120.14,119.96,120.1,9743.0,119.609,119.6987,119.5193,119.6588,9743.0
2025-01-13 10:45:00,120.13,120.43,120.12,120.43,7349.0,119.6887,119.9876,119.6787,119.9876,7349.0
2025-01-13 10:50:00,120.36,120.6,120.32,120.6,6303.0,119.9179,120.157,119.878,120.157,6303.0
2025-01-13 10:55:00,120.57,120.66,120.54,120.58,5934.0,120.1271,120.2168,120.0972,120.1371,5934.0
2025-01-13 11:00:00,120.6,120.64,120.39,120.59,5540.0,120.157,120.1968,119.9478,120.147,5540.0
2025-01-13 11:05:00,120.67,120.68,120.52,120.54,3190.0,120.2267,120.2367,120.0773,120.0972,3190.0
2025-01-13 11:10:00,120.55,120.55,120.36,120.43,6267.0,120.1072,120.1072,119.9179,119.9876,6267.0
2025-01-13 11:15:00,120.38,120.49,120.34,120.43,3364.0,119.9378,120.0474,119.8979,119.9876,3364.0
2025-01-13 11:20:00,120.48,120.69,120.42,120.59,6552.0,120.0374,120.2466,119.9776,120.147,6552.0
2025-01-13 11:25:00,120.62,120.66,120.44,120.52,4273.0,120.1769,120.2168,119.9976,120.0773,4273.0
2025-01-13 11:30:00,120.5,120.5,120.42,120.5,2616.0,120.0573,120.0573,119.9776,120.0573,2616.0
2025-01-13 11:35:00,120.5,120.51,120.46,120.5,1393.0,120.0573,120.0673,120.0175,120.0573,1393.0
2025-01-13 11:40:00,120.54,120.77,120.53,120.69,6929.0,120.0972,120.3264,120.0872,120.2466,6929.0
2025-01-13 11:45:00,120.68,120.71,120.57,120.66,3853.0,120.2367,120.2666,120.1271,120.2168,3853.0
2025-01-13 11:50:00,120.71,120.71,120.42,120.42,5774.0,120.2666,120.2666,119.9776,119.9776,5774.0
2025-01-13 11:55:00,120.37,120.37,120.2,120.23,2046.0,119.9278,119.9278,119.7584,119.7883,2046.0
2025-01-13 12:00:00,120.21,120.34,120.03,120.3,13434.0,119.7684,119.8979,119.5891,119.8581,13434.0
2025-01-13 12:05:00,120.3,120.42,120.26,120.36,6178.0,119.8581,119.9776,119.8182,119.9179,6178.0
2025-01-13 12:10:00,120.4,120.46,120.36,120.38,3218.0,119.9577,120.0175,119.9179,119.9378,3218.0
2025-01-13 12:15:00,120.38,120.45,120.37,120.45,2593.0,119.9378,120.0075,119.9278,120.0075,2593.0
2025-01-13 12:20:00,120.37,120.56,120.37,120.46,6197.0,119.9278,120.1171,119.9278,120.0175,6197.0
2025-01-13 12:25:00,120.47,120.48,120.33,120.44,5996.0,120.0275,120.0374,119.888,119.9976,5996.0
2025-01-13 12:30:00,120.44,120.44,120.39,120.39,1100.0,119.9976,119.9976,119.9478,119.9478,1100.0
2025-01-13 12:35:00,120.43,120.43,120.34,120.43,4592.0,119.9876,119.9876,119.8979,119.9876,4592.0
2025-01-13 12:40:00,120.44,120.52,120.39,120.46,3894.0,119.9976,120.0773,119.9478,120.0175,3894.0
2025-01-13 12:45:00,120.51,120.72,120.5,120.66,2662.0,120.0673,120.2765,120.0573,120.2168,2662.0
2025-01-13 12:50:00,120.7,120.75,120.59,120.68,3685.0,120.2566,120.3064,120.147,120.2367,3685.0
2025-01-13 12:55:00,120.68,120.77,120.58,120.68,6322.0,120.2367,120.3264,120.1371,120.2367,6322.0
2025-01-13 13:00:00,120.63,120.67,120.58,120.64,3567.0,120.1869,120.2267,120.1371,120.1968,3567.0
2025-01-13 13:05:00,120.63,120.82,120.63,120.71,4413.0,120.1869,120.3762,120.1869,120.2666,4413.0
2025-01-13 13:10:00,120.76,120.81,120.72,120.79,6983.0,120.3164,120.3662,120.2765,120.3463,6983.0
2025-01-13 13:15:00,120.82,120.98,120.79,120.96,6144.0,120.3762,120.5356,120.3463,120.5157,6144.0
2025-01-13 13:20:00,120.96,121.04,120.88,121.02,3732.0,120.5157,120.5954,120.436,120.5754,3732.0
2025-01-13 13:25:00,121.06,121.24,121.06,121.24,3263.0,120.6153,120.7946,120.6153,120.7946,3263.0
2025-01-13 13:30:00,121.26,121.26,121.2,121.2,5603.0,120.8146,120.8146,120.7548,120.7548,5603.0
2025-01-13 13:35:00,121.26,121.27,121.1,121.13,6052.0,120.8146,120.8245,120.6551,120.685,6052.0
2025-01-13 13:40:00,121.13,121.13,121.04,121.08,4225.0,120.685,120.685,120.5954,120.6352,4225.0
2025-01-13 13:45:00,121.05,121.15,121.03,121.09,2055.0,120.6053,120.705,120.5854,120.6452,2055.0
2025-01-13 13:50:00,121.08,121.08,121.03,121.06,1123.0,120.6352,120.6352,120.5854,120.6153,1123.0
2025-01-13 13:55:00,121.02,121.07,121.02,121.04,1235.0,120.5754,120.6253,120.5754,120.5954,1235.0
2025-01-13 14:00:00,120.99,121.02,120.94,120.94,2321.0,120.5455,120.5754,120.4957,120.4957,2321.0
2025-01-13 14:05:00,120.97,120.98,120.9,120.93,4529.0,120.5256,120.5356,120.4559,120.4858,4529.0
2025-01-13 14:10:00,120.94,121.0,120.88,120.93,6301.0,120.4957,120.5555,120.436,120.4858,6301.0
2025-01-13 14:15:00,120.92,120.96,120.9,120.94,1449.0,120.4758,120.5157,120.4559,120.4957,1449.0
2025-01-13 14:20:00,120.94,120.94,120.87,120.89,3575.0,120.4957,120.4957,120.426,120.4459,3575.0
2025-01-13 14:25:00,120.89,121.05,120.85,121.04,13039.0,120.4459,120.6053,120.4061,120.5954,13039.0
2025-01-13 14:30:00,121.01,121.09,120.93,120.94,8791.0,120.5655,120.6452,120.4858,120.4957,8791.0
2025-01-13 14:35:00,120.89,121.08,120.88,120.99,4963.0,120.4459,120.6352,120.436,120.5455,4963.0
2025-01-13 14:40:00,121.02,121.08,120.63,120.77,24456.0,120.5754,120.6352,120.1869,120.3264,24456.0
2025-01-13 14:45:00,120.73,120.74,120.55,120.55,4827.0,120.2865,120.2965,120.1072,120.1072,4827.0
2025-01-13 14:50:00,120.55,120.7,120.52,120.7,11281.0,120.1072,120.2566,120.0773,120.2566,11281.0
2025-01-13 14:55:00,120.69,120.73,120.58,120.73,3765.0,120.2466,120.2865,120.1371,120.2865,3765.0
2025-01-13 15:00:00,120.64,120.67,120.61,120.67,2600.0,120.1968,120.2267,120.1669,120.2267,2600.0
2025-01-13 15:05:00,120.68,120.77,120.67,120.72,3979.0,120.2367,120.3264,120.2267,120.2765,3979.0
2025-01-13 15:10:00,120.69,120.73,120.65,120.68,5936.0,120.2466,120.2865,120.2068,120.2367,5936.0
2025-01-13 15:15:00,120.68,120.76,120.61,120.76,7349.0,120.2367,120.3164,120.1669,120.3164,7349.0
2025-01-13 15:20:00,120.76,120.78,120.52,120.59,10011.0,120.3164,120.3363,120.0773,120.147,10011.0
2025-01-13 15:25:00,120.62,120.68,120.54,120.65,5363.0,120.1769,120.2367,120.0972,120.2068,5363.0
2025-01-13 15:30:00,120.62,120.62,120.35,120.43,5696.0,120.1769,120.1769,119.9079,119.9876,5696.0
2025-01-13 15:35:00,120.43,120.52,120.33,120.36,6894.0,119.9876,120.0773,119.888,119.9179,6894.0
2025-01-13 15:40:00,120.32,120.38,120.25,120.26,14855.0,119.878,119.9378,119.8083,119.8182,14855.0
2025-01-13 15:45:00,120.23,120.28,120.1,120.22,11873.0,119.7883,119.8382,119.6588,119.7784,11873.0
2025-01-13 15:50:00,120.23,120.5,120.22,120.43,16105.0,119.7883,120.0573,119.7784,119.9876,16105.0
2025-01-13 15:55:00,120.45,121.02,120.38,120.86,167478.0,120.0075,120.5754,119.9378,120.416,167478.0
2025-01-14 09:30:00,120.87,120.88,120.18,120.69,29900.0,120.426,120.436,119.7385,120.2466,29900.0
2025-01-14 09:35:00,120.69,121.11,120.04,120.12,6126.0,120.2466,120.6651,119.599,119.6787,6126.0
2025-01-14 09:40:00,120.27,120.81,119.92,120.52,10791.0,119.8282,120.3662,119.4795,120.0773,10791.0
2025-01-14 09:45:00,120.51,121.48,120.5,121.3,25185.0,120.0673,121.0337,120.0573,120.8544,25185.0
2025-01-14 09:50:00,121.3,121.36,120.97,121.23,6916.0,120.8544,120.9142,120.5256,120.7847,6916.0
2025-01-14 09:55:00,121.23,121.4,121.11,121.2,12739.0,120.7847,120.954,120.6651,120.7548,12739.0
2025-01-14 10:00:00,121.23,121.75,121.19,121.73,15001.0,120.7847,121.3028,120.7448,121.2828,15001.0
2025-01-14 10:05:00,121.68,122.0,121.68,121.85,9499.0,121.233,121.5518,121.233,121.4024,9499.0
2025-01-14 10:10:00,121.82,122.05,121.82,121.94,3175.0,121.3725,121.6017,121.3725,121.4921,3175.0
2025-01-14 10:15:00,122.02,122.09,121.86,122.09,5513.0,121.5718,121.6415,121.4124,121.6415,5513.0
2025-01-14 10:20:00,122.09,122.21,121.97,122.2,5163.0,121.6415,121.7611,121.5219,121.7511,5163.0
2025-01-14 10:25:00,122.2,122.34,122.18,122.34,4923.0,121.7511,121.8906,121.7312,121.8906,4923.0
2025-01-14 10:30:00,122.34,122.45,122.18,122.33,8988.0,121.8906,122.0002,121.7312,121.8806,8988.0
2025-01-14 10:35:00,122.28,122.34,122.24,122.34,2719.0,121.8308,121.8906,121.791,121.8906,2719.0
2025-01-14 10:40:00,122.34,122.5,122.18,122.5,4173.0,121.8906,122.05,121.7312,122.05,4173.0
2025-01-14 10:45:00,122.55,122.61,122.47,122.58,3011.0,122.0998,122.1596,122.0201,122.1297,3011.0
2025-01-14 10:50:00,122.58,122.78,122.49,122.78,6108.0,122.1297,122.329,122.04,122.329,6108.0
2025-01-14 10:55:00,122.8,122.82,122.76,122.81,1912.0,122.3489,122.3688,122.309,122.3589,1912.0
2025-01-14 11:00:00,122.78,122.78,122.15,122.15,13438.0,122.329,122.329,121.7013,121.7013,13438.0
2025-01-14 11:05:00,122.15,122.31,122.15,122.23,3650.0,121.7013,121.8607,121.7013,121.781,3650.0
2025-01-14 11:10:00,122.24,122.28,122.11,122.19,3015.0,121.791,121.8308,121.6614,121.7411,3015.0
2025-01-14 11:15:00,122.17,122.29,122.1,122.15,5419.0,121.7212,121.8408,121.6515,121.7013,5419.0
2025-01-14 11:20:00,122.12,122.2,121.99,122.01,3256.0,121.6714,121.7511,121.5419,121.5618,3256.0
2025-01-14 11:25:00,122.07,122.07,121.88,121.88,5496.0,121.6216,121.6216,121.4323,121.4323,5496.0
2025-01-14 11:30:00,121.94,122.13,121.94,122.05,7061.0,121.4921,121.6814,121.4921,121.6017,7061.0
2025-01-14 11:35:00,122.07,122.16,122.06,122.09,3437.0,121.6216,121.7112,121.6116,121.6415,3437.0
2025-01-14 11:40:00,122.08,122.12,122.05,122.09,1826.0,121.6315,121.6714,121.6017,121.6415,1826.0
2025-01-14 11:45:00,122.09,122.22,122.04,122.14,6978.0,121.6415,121.771,121.5917,121.6913,6978.0
2025-01-14 11:50:00,122.12,122.13,121.96,122.01,4689.0,121.6714,121.6814,121.512,121.5618,4689.0
2025-01-14 11:55:00,121.96,122.2,121.96,122.13,2472.0,121.512,121.7511,121.512,121.6814,2472.0
2025-01-14 12:00:00,122.13,122.16,122.05,122.1,9652.0,121.6814,121.7112,121.6017,121.6515,9652.0
2025-01-14 12:05:00,122.09,122.27,122.05,122.24,10916.0,121.6415,121.8208,121.6017,121.791,10916.0
2025-01-14 12:10:00,122.24,122.45,122.17,122.44,12220.0,121.791,122.0002,121.7212,121.9902,12220.0
2025-01-14 12:15:00,122.44,122.49,122.29,122.29,10193.0,121.9902,122.04,121.8408,121.8408,10193.0
2025-01-14 12:20:00,122.31,122.32,122.21,122.21,2955.0,121.8607,121.8707,121.7611,121.7611,2955.0
2025-01-14 12:25:00,122.26,122.28,122.12,122.22,3718.0,121.8109,121.8308,121.6714,121.771,3718.0
2025-01-14 12:30:00,122.2,122.2,122.07,122.09,2713.0,121.7511,121.7511,121.6216,121.6415,2713.0
2025-01-14 12:35:00,122.07,122.24,122.03,122.24,2509.0,121.6216,121.791,121.5817,121.791,2509.0
2025-01-14 12:40:00,122.23,122.58,122.23,122.57,3600.0,121.781,122.1297,121.781,122.1197,3600.0
2025-01-14 12:45:00,122.57,122.61,122.49,122.59,2358.0,122.1197,122.1596,122.04,122.1397,2358.0
2025-01-14 12:50:00,122.56,122.88,122.52,122.78,13188.0,122.1098,122.4286,122.0699,122.329,13188.0
2025-01-14 12:55:00,122.78,122.83,122.74,122.82,2230.0,122.329,122.3788,122.2891,122.3688,2230.0
2025-01-14 13:00:00,122.86,122.91,122.76,122.9,2021.0,122.4087,122.4585,122.309,122.4485,2021.0
2025-01-14 13:05:00,122.86,122.94,122.85,122.94,1660.0,122.4087,122.4884,122.3987,122.4884,1660.0
2025-01-14 13:10:00,122.93,122.94,122.75,122.76,8129.0,122.4784,122.4884,122.2991,122.309,8129.0
2025-01-14 13:15:00,122.76,122.76,122.53,122.65,11028.0,122.309,122.309,122.0799,122.1994,11028.0
2025-01-14 13:20:00,122.74,123.07,122.73,123.05,11244.0,122.2891,122.6179,122.2792,122.598,11244.0
2025-01-14 13:25:00,123.14,123.2,123.12,123.2,800.0,122.6876,122.7474,122.6677,122.7474,800.0
2025-01-14 13:30:00,123.2,123.39,123.18,123.39,10591.0,122.7474,122.9367,122.7275,122.9367,10591.0
2025-01-14 13:35:00,123.34,123.43,123.3,123.43,4283.0,122.8869,122.9766,122.8471,122.9766,4283.0
2025-01-14 13:40:00,123.43,123.5,123.32,123.42,11316.0,122.9766,123.0463,122.867,122.9666,11316.0
2025-01-14 13:45:00,123.48,123.54,123.39,123.54,19930.0,123.0264,123.0862,122.9367,123.0862,19930.0
2025-01-14 13:50:00,123.55,123.71,123.5,123.71,2904.0,123.0961,123.2556,123.0463,123.2556,2904.0
2025-01-14 13:55:00,123.78,123.81,123.71,123.79,9742.0,123.3253,123.3552,123.2556,123.3353,9742.0
2025-01-14 14:00:00,123.76,123.82,123.59,123.59,12150.0,123.3054,123.3652,123.136,123.136,12150.0
2025-01-14 14:05:00,123.63,123.72,123.58,123.7,5242.0,123.1758,123.2655,123.126,123.2456,5242.0
2025-01-14 14:10:00,123.72,123.72,123.62,123.72,6421.0,123.2655,123.2655,123.1659,123.2655,6421.0
2025-01-14 14:15:00,123.76,123.85,123.76,123.82,2920.0,123.3054,123.395,123.3054,123.3652,2920.0
2025-01-14 14:20:00,123.86,123.89,123.77,123.89,14521.0,123.405,123.4349,123.3153,123.4349,14521.0
2025-01-14 14:25:00,123.86,124.08,123.86,124.03,12072.0,123.405,123.6242,123.405,123.5744,12072.0
2025-01-14 14:30:00,124.01,124.27,124.01,124.24,7297.0,123.5545,123.8135,123.5545,123.7836,7297.0
2025-01-14 14:35:00,124.24,124.31,124.19,124.2,9068.0,123.7836,123.8534,123.7338,123.7438,9068.0
2025-01-14 14:40:00,124.22,124.23,124.09,124.13,12466.0,123.7637,123.7736,123.6342,123.674,12466.0
2025-01-14 14:45:00,124.12,124.21,124.09,124.11,5804.0,123.664,123.7537,123.6342,123.6541,5804.0
2025-01-14 14:50:00,124.06,124.09,123.98,124.07,4705.0,123.6043,123.6342,123.5246,123.6142,4705.0
2025-01-14 14:55:00,124.03,124.03,123.81,123.81,6768.0,123.5744,123.5744,123.3552,123.3552,6768.0
2025-01-14 15:00:00,123.83,123.85,123.24,123.34,19563.0,123.3751,123.395,122.7873,122.8869,19563.0
2025-01-14 15:05:00,123.35,123.54,123.34,123.43,19011.0,122.8969,123.0862,122.8869,122.9766,19011.0
2025-01-14 15:10:00,123.43,123.64,123.35,123.64,8571.0,122.9766,123.1858,122.8969,123.1858,8571.0
2025-01-14 15:15:00,123.66,124.0,123.66,123.98,6298.0,123.2057,123.5445,123.2057,123.5246,6298.0
2025-01-14 15:20:00,123.98,124.13,123.95,124.07,13653.0,123.5246,123.674,123.4947,123.6142,13653.0
2025-01-14 15:25:00,124.13,124.13,123.99,124.07,6548.0,123.674,123.674,123.5345,123.6142,6548.0
2025-01-14 15:30:00,124.13,124.13,123.81,123.84,15519.0,123.674,123.674,123.3552,123.3851,15519.0
2025-01-14 15:35:00,123.84,123.84,123.64,123.64,11702.0,123.3851,123.3851,123.1858,123.1858,11702.0
2025-01-14 15:40:00,123.66,123.69,123.58,123.63,21923.0,123.2057,123.2356,123.126,123.1758,21923.0
2025-01-14 15:45:00,123.61,123.65,123.54,123.54,34015.0,123.1559,123.1958,123.0862,123.0862,34015.0
2025-01-14 15:50:00,123.6,123.84,123.54,123.84,54713.0,123.146,123.3851,123.0862,123.3851,54713.0
2025-01-14 15:55:00,123.83,124.19,123.83,124.01,186044.0,123.3751,123.7338,123.3751,123.5545,186044.0
2025-01-15 09:30:00,124.39,124.64,123.41,123.58,28383.0,123.9331,124.1821,122.9567,123.126,28383.0
2025-01-15 09:35:00,123.72,123.8,123.28,123.71,3537.0,123.2655,123.3452,122.8271,123.2556,3537.0
2025-01-15 09:40:00,123.79,124.28,123.79,124.02,6389.0,123.3353,123.8235,123.3353,123.5644,6389.0
2025-01-15 09:45:00,124.0,124.27,123.87,124.23,11768.0,123.5445,123.8135,123.415,123.7736,11768.0
2025-01-15 09:50:00,124.23,124.24,123.97,124.07,6727.0,123.7736,123.7836,123.5146,123.6142,6727.0
2025-01-15 09:55:00,124.18,124.2,123.7,123.88,11100.0,123.7238,123.7438,123.2456,123.4249,11100.0
2025-01-15 10:00:00,124.02,124.02,123.32,123.5,19145.0,123.5644,123.5644,122.867,123.0463,19145.0
2025-01-15 10:05:00,123.51,123.59,123.13,123.16,10712.0,123.0563,123.136,122.6777,122.7076,10712.0
2025-01-15 10:10:00,123.17,123.28,123.09,123.28,3281.0,122.7175,122.8271,122.6378,122.8271,3281.0
2025-01-15 10:15:00,123.28,123.3,122.92,122.97,6250.0,122.8271,122.8471,122.4685,122.5183,6250.0
2025-01-15 10:20:00,122.93,123.0,122.56,122.66,11350.0,122.4784,122.5482,122.1098,122.2094,11350.0
2025-01-15 10:25:00,122.57,122.82,122.49,122.57,10729.0,122.1197,122.3688,122.04,122.1197,10729.0
2025-01-15 10:30:00,122.63,122.88,122.6,122.77,7724.0,122.1795,122.4286,122.1496,122.319,7724.0
2025-01-15 10:35:00,122.77,122.98,122.7,122.74,10375.0,122.319,122.5282,122.2493,122.2891,10375.0
2025-01-15 10:40:00,122.71,122.91,122.71,122.89,3110.0,122.2592,122.4585,122.2592,122.4386,3110.0
2025-01-15 10:45:00,122.86,123.2,122.85,123.15,2483.0,122.4087,122.7474,122.3987,122.6976,2483.0
2025-01-15 10:50:00,123.18,123.26,123.15,123.15,3332.0,122.7275,122.8072,122.6976,122.6976,3332.0
2025-01-15 10:55:00,123.1,123.5,123.03,123.43,6624.0,122.6478,123.0463,122.5781,122.9766,6624.0
2025-01-15 11:00:00,123.37,123.56,123.34,123.49,3201.0,122.9168,123.1061,122.8869,123.0364,3201.0
2025-01-15 11:05:00,123.49,123.65,123.44,123.52,4851.0,123.0364,123.1958,122.9865,123.0663,4851.0
2025-01-15 11:10:00,123.5,123.61,123.27,123.27,8429.0,123.0463,123.1559,122.8172,122.8172,8429.0
2025-01-15 11:15:00,123.28,123.52,123.28,123.38,4567.0,122.8271,123.0663,122.8271,122.9268,4567.0
2025-01-15 11:20:00,123.31,123.48,123.31,123.43,2208.0,122.857,123.0264,122.857,122.9766,2208.0
2025-01-15 11:25:00,123.49,123.63,123.43,123.51,6400.0,123.0364,123.1758,122.9766,123.0563,6400.0
2025-01-15 11:30:00,123.41,123.43,123.3,123.43,4273.0,122.9567,122.9766,122.8471,122.9766,4273.0
2025-01-15 11:35:00,123.35,123.41,123.29,123.36,2983.0,122.8969,122.9567,122.8371,122.9068,2983.0
2025-01-15 11:40:00,123.38,123.59,123.38,123.51,4536.0,122.9268,123.136,122.9268,123.0563,4536.0
2025-01-15 11:45:00,123.51,123.59,123.51,123.56,2393.0,123.0563,123.136,123.0563,123.1061,2393.0
2025-01-15 11:50:00,123.56,123.79,123.56,123.75,14255.0,123.1061,123.3353,123.1061,123.2954,14255.0
2025-01-15 11:55:00,123.66,123.82,123.6,123.76,6078.0,123.2057,123.3652,123.146,123.3054,6078.0
2025-01-15 12:00:00,123.77,124.39,123.71,124.28,9542.0,123.3153,123.9331,123.2556,123.8235,9542.0
2025-01-15 12:05:00,124.34,124.45,124.33,124.36,4903.0,123.8832,123.9928,123.8733,123.9032,4903.0
2025-01-15 12:10:00,124.35,124.48,124.19,124.22,9835.0,123.8932,124.0227,123.7338,123.7637,9835.0
2025-01-15 12:15:00,124.23,124.41,124.15,124.32,4616.0,123.7736,123.953,123.6939,123.8633,4616.0
2025-01-15 12:20:00,124.38,124.67,124.25,124.3,12015.0,123.9231,124.212,123.7936,123.8434,12015.0
2025-01-15 12:25:00,124.34,124.47,124.3,124.47,5549.0,123.8832,124.0128,123.8434,124.0128,5549.0
2025-01-15 12:30:00,124.42,124.49,124.35,124.42,6026.0,123.9629,124.0327,123.8932,123.9629,6026.0
2025-01-15 12:35:00,124.38,124.49,124.38,124.45,2937.0,123.9231,124.0327,123.9231,123.9928,2937.0
2025-01-15 12:40:00,124.47,124.51,124.28,124.41,16760.0,124.0128,124.0526,123.8235,123.953,16760.0
2025-01-15 12:45:00,124.38,124.38,124.3,124.31,2500.0,123.9231,123.9231,123.8434,123.8534,2500.0
2025-01-15 12:50:00,124.33,124.36,124.24,124.34,14284.0,123.8733,123.9032,123.7836,123.8832,14284.0
2025-01-15 12:55:00,124.32,124.35,124.3,124.31,2796.0,123.8633,123.8932,123.8434,123.8534,2796.0
2025-01-15 13:00:00,124.35,124.43,124.19,124.29,10345.0,123.8932,123.9729,123.7338,123.8334,10345.0
2025-01-15 13:05:00,124.29,124.3,124.12,124.12,8513.0,123.8334,123.8434,123.664,123.664,8513.0
2025-01-15 13:10:00,124.11,124.12,123.98,123.98,1388.0,123.6541,123.664,123.5246,123.5246,1388.0
2025-01-15 13:15:00,124.03,124.1,123.99,124.06,14294.0,123.5744,123.6441,123.5345,123.6043,14294.0
2025-01-15 13:20:00,124.06,124.06,123.94,124.01,2895.0,123.6043,123.6043,123.4847,123.5545,2895.0
2025-01-15 13:25:00,124.0,124.0,123.94,124.0,8423.0,123.5445,123.5445,123.4847,123.5445,8423.0
2025-01-15 13:30:00,123.98,124.08,123.95,124.01,19672.0,123.5246,123.6242,123.4947,123.5545,19672.0
2025-01-15 13:35:00,124.0,124.16,123.99,124.16,5983.0,123.5445,123.7039,123.5345,123.7039,5983.0
2025-01-15 13:40:00,124.16,124.16,123.98,124.16,7861.0,123.7039,123.7039,123.5246,123.7039,7861.0
2025-01-15 13:45:00,124.12,124.31,124.06,124.28,3629.0,123.664,123.8534,123.6043,123.8235,3629.0
2025-01-15 13:50:00,124.28,124.28,124.22,124.26,2501.0,123.8235,123.8235,123.7637,123.8035,2501.0
2025-01-15 13:55:00,124.28,124.36,124.23,124.34,5634.0,123.8235,123.9032,123.7736,123.8832,5634.0
2025-01-15 14:00:00,124.33,124.33,124.0,124.01,4995.0,123.8733,123.8733,123.5445,123.5545,4995.0
2025-01-15 14:05:00,123.98,124.13,123.97,124.09,2897.0,123.5246,123.674,123.5146,123.6342,2897.0
2025-01-15 14:10:00,124.09,124.12,123.97,123.97,18178.0,123.6342,123.664,123.5146,123.5146,18178.0
2025-01-15 14:15:00,124.0,124.18,123.99,124.0,16163.0,123.5445,123.7238,123.5345,123.5445,16163.0
2025-01-15 14:20:00,123.98,124.06,123.92,124.03,6717.0,123.5246,123.6043,123.4648,123.5744,6717.0
2025-01-15 14:25:00,124.03,124.18,123.99,124.17,7801.0,123.5744,123.7238,123.5345,123.7139,7801.0
2025-01-15 14:30:00,124.22,124.25,124.05,124.11,4593.0,123.7637,123.7936,123.5943,123.6541,4593.0
2025-01-15 14:35:00,124.11,124.31,124.1,124.3,5415.0,123.6541,123.8534,123.6441,123.8434,5415.0
2025-01-15 14:40:00,124.31,124.49,124.3,124.41,6402.0,123.8534,124.0327,123.8434,123.953,6402.0
2025-01-15 14:45:00,124.37,124.46,124.34,124.44,4445.0,123.9131,124.0028,123.8832,123.9829,4445.0
2025-01-15 14:50:00,124.42,124.44,124.08,124.08,12620.0,123.9629,123.9829,123.6242,123.6242,12620.0
2025-01-15 14:55:00,124.08,124.22,124.02,124.22,12461.0,123.6242,123.7637,123.5644,123.7637,12461.0
2025-01-15 15:00:00,124.21,124.33,124.2,124.33,8384.0,123.7537,123.8733,123.7438,123.8733,8384.0
2025-01-15 15:05:00,124.31,124.45,124.3,124.45,7981.0,123.8534,123.9928,123.8434,123.9928,7981.0
2025-01-15 15:10:00,124.45,124.47,124.38,124.4,14644.0,123.9928,124.0128,123.9231,123.943,14644.0
2025-01-15 15:15:00,124.41,124.43,124.36,124.37,8088.0,123.953,123.9729,123.9032,123.9131,8088.0
2025-01-15 15:20:00,124.37,124.39,124.34,124.37,4993.0,123.9131,123.9331,123.8832,123.9131,4993.0
2025-01-15 15:25:00,124.36,124.4,124.34,124.4,9738.0,123.9032,123.943,123.8832,123.943,9738.0
2025-01-15 15:30:00,124.4,124.4,124.26,124.29,13581.0,123.943,123.943,123.8035,123.8334,13581.0
2025-01-15 15:35:00,124.29,124.33,124.23,124.3,9680.0,123.8334,123.8733,123.7736,123.8434,9680.0
2025-01-15 15:40:00,124.3,124.42,124.21,124.39,19080.0,123.8434,123.9629,123.7537,123.9331,19080.0
2025-01-15 15:45:00,124.41,124.58,124.41,124.47,18202.0,123.953,124.1224,123.953,124.0128,18202.0
2025-01-15 15:50:00,124.51,124.76,124.51,124.62,37799.0,124.0526,124.3017,124.0526,124.1622,37799.0
2025-01-15 15:55:00,124.62,124.78,124.41,124.7,206559.0,124.1622,124.3216,123.953,124.2419,206559.0
2025-01-16 09:30:00,124.7,124.75,124.41,124.67,24866.0,124.2419,124.2917,123.953,124.212,24866.0
2025-01-16 09:35:00,124.5,124.8,124.49,124.59,1295.0,124.0427,124.3416,124.0327,124.1323,1295.0
2025-01-16 09:40:00,124.46,124.84,124.36,124.75,10490.0,124.0028,124.3814,123.9032,124.2917,10490.0
2025-01-16 09:45:00,124.75,124.93,124.66,124.71,5299.0,124.2917,124.4711,124.2021,124.2519,5299.0
2025-01-16 09:50:00,124.75,124.79,124.51,124.75,6269.0,124.2917,124.3316,124.0526,124.2917,6269.0
2025-01-16 09:55:00,124.69,124.78,124.6,124.64,4618.0,124.232,124.3216,124.1423,124.1821,4618.0
2025-01-16 10:00:00,124.64,124.76,124.54,124.76,7067.0,124.1821,124.3017,124.0825,124.3017,7067.0
2025-01-16 10:05:00,124.84,124.91,124.78,124.86,2458.0,124.3814,124.4511,124.3216,124.4013,2458.0
2025-01-16 10:10:00,124.92,125.34,124.91,125.29,7658.0,124.4611,124.8796,124.4511,124.8298,7658.0
2025-01-16 10:15:00,125.27,125.27,124.89,124.92,7266.0,124.8098,124.8098,124.4312,124.4611,7266.0
2025-01-16 10:20:00,124.99,125.04,124.88,124.96,5335.0,124.5309,124.5807,124.4213,124.501,5335.0
2025-01-16 10:25:00,124.96,125.0,124.74,125.0,5914.0,124.501,124.5408,124.2818,124.5408,5914.0
2025-01-16 10:30:00,125.05,125.25,125.02,125.09,6177.0,124.5906,124.7899,124.5607,124.6305,6177.0
2025-01-16 10:35:00,125.06,125.18,125.02,125.17,3387.0,124.6006,124.7202,124.5607,124.7102,3387.0
2025-01-16 10:40:00,125.21,125.34,125.13,125.24,16471.0,124.75,124.8796,124.6703,124.7799,16471.0
2025-01-16 10:45:00,125.27,125.54,125.26,125.53,3642.0,124.8098,125.0788,124.7999,125.0689,3642.0
2025-01-16 10:50:00,125.58,125.6,125.46,125.57,3608.0,125.1187,125.1386,124.9991,125.1087,3608.0
2025-01-16 10:55:00,125.49,125.62,125.45,125.47,4501.0,125.029,125.1585,124.9892,125.0091,4501.0
2025-01-16 11:00:00,125.5,125.63,125.42,125.63,5782.0,125.039,125.1685,124.9593,125.1685,5782.0
2025-01-16 11:05:00,125.6,125.6,125.46,125.47,5016.0,125.1386,125.1386,124.9991,125.0091,5016.0
2025-01-16 11:10:00,125.44,125.6,125.4,125.56,5419.0,124.9792,125.1386,124.9393,125.0988,5419.0
2025-01-16 11:15:00,125.53,125.76,125.52,125.61,56504.0,125.0689,125.298,125.0589,125.1486,56504.0
2025-01-16 11:20:00,125.61,125.9,125.6,125.88,13993.0,125.1486,125.4375,125.1386,125.4176,13993.0
2025-01-16 11:25:00,125.88,125.98,125.82,125.98,7389.0,125.4176,125.5172,125.3578,125.5172,7389.0
2025-01-16 11:30:00,125.98,126.01,125.88,125.97,10505.0,125.5172,125.5471,125.4176,125.5073,10505.0
2025-01-16 11:35:00,125.98,126.11,125.96,126.02,3461.0,125.5172,125.6467,125.4973,125.5571,3461.0
2025-01-16 11:40:00,126.04,126.07,125.92,125.96,7150.0,125.577,125.6069,125.4574,125.4973,7150.0
2025-01-16 11:45:00,125.93,126.03,125.93,126.01,2468.0,125.4674,125.567,125.4674,125.5471,2468.0
2025-01-16 11:50:00,125.96,126.2,125.88,126.17,6782.0,125.4973,125.7364,125.4176,125.7065,6782.0
2025-01-16 11:55:00,126.19,126.2,126.08,126.17,6571.0,125.7264,125.7364,125.6168,125.7065,6571.0
2025-01-16 12:00:00,126.15,126.19,126.03,126.06,4670.0,125.6866,125.7264,125.567,125.5969,4670.0
2025-01-16 12:05:00,126.1,126.24,126.05,126.05,6710.0,125.6368,125.7763,125.587,125.587,6710.0
2025-01-16 12:10:00,126.02,126.05,125.99,126.05,1204.0,125.5571,125.587,125.5272,125.587,1204.0
2025-01-16 12:15:00,126.05,126.14,126.0,126.07,5485.0,125.587,125.6766,125.5371,125.6069,5485.0
2025-01-16 12:20:00,126.03,126.1,126.01,126.03,3088.0,125.567,125.6368,125.5471,125.567,3088.0
2025-01-16 12:25:00,126.04,126.18,126.04,126.15,4135.0,125.577,125.7165,125.577,125.6866,4135.0
2025-01-16 12:30:00,126.17,126.2,126.13,126.2,3987.0,125.7065,125.7364,125.6667,125.7364,3987.0
2025-01-16 12:35:00,126.16,126.41,126.16,126.36,7800.0,125.6966,125.9456,125.6966,125.8958,7800.0
2025-01-16 12:40:00,126.35,126.49,126.32,126.46,12755.0,125.8859,126.0253,125.856,125.9955,12755.0
2025-01-16 12:45:00,126.44,126.55,126.34,126.54,13113.0,125.9755,126.0851,125.8759,126.0752,13113.0
2025-01-16 12:50:00,126.52,126.52,126.37,126.43,9133.0,126.0552,126.0552,125.9058,125.9656,9133.0
2025-01-16 12:55:00,126.39,126.39,126.1,126.15,10608.0,125.9257,125.9257,125.6368,125.6866,10608.0
2025-01-16 13:00:00,126.15,126.21,125.72,125.89,13139.0,125.6866,125.7464,125.2582,125.4275,13139.0
2025-01-16 13:05:00,125.92,126.05,125.92,126.04,8123.0,125.4574,125.587,125.4574,125.577,8123.0
2025-01-16 13:10:00,125.98,126.07,125.95,126.0,4111.0,125.5172,125.6069,125.4873,125.5371,4111.0
2025-01-16 13:15:00,126.0,126.25,125.97,126.23,34775.0,125.5371,125.7862,125.5073,125.7663,34775.0
2025-01-16 13:20:00,126.22,126.26,125.98,126.06,29689.0,125.7563,125.7962,125.5172,125.5969,29689.0
2025-01-16 13:25:00,126.07,126.24,125.9,125.9,20575.0,125.6069,125.7763,125.4375,125.4375,20575.0
2025-01-16 13:30:00,125.89,126.1,125.88,126.07,6060.0,125.4275,125.6368,125.4176,125.6069,6060.0
2025-01-16 13:35:00,126.13,126.16,126.01,126.12,6620.0,125.6667,125.6966,125.5471,125.6567,6620.0
2025-01-16 13:40:00,126.12,126.15,125.97,126.0,6952.0,125.6567,125.6866,125.5073,125.5371,6952.0
2025-01-16 13:45:00,126.01,126.14,125.95,126.11,9402.0,125.5471,125.6766,125.4873,125.6467,9402.0
2025-01-16 13:50:00,126.11,126.17,126.05,126.14,4679.0,125.6467,125.7065,125.587,125.6766,4679.0
2025-01-16 13:55:00,126.15,126.16,126.07,126.07,2344.0,125.6866,125.6966,125.6069,125.6069,2344.0
2025-01-16 14:00:00,126.11,126.11,125.87,125.94,5093.0,125.6467,125.6467,125.4076,125.4774,5093.0
2025-01-16 14:05:00,125.93,126.04,125.87,126.03,4313.0,125.4674,125.577,125.4076,125.567,4313.0
2025-01-16 14:10:00,126.02,126.16,125.97,126.13,5239.0,125.5571,125.6966,125.5073,125.6667,5239.0
2025-01-16 14:15:00,126.14,126.26,126.11,126.26,6327.0,125.6766,125.7962,125.6467,125.7962,6327.0
2025-01-16 14:20:00,126.27,126.43,126.27,126.36,7081.0,125.8062,125.9656,125.8062,125.8958,7081.0
2025-01-16 14:25:00,126.39,126.41,126.26,126.34,6225.0,125.9257,125.9456,125.7962,125.8759,6225.0
2025-01-16 14:30:00,126.35,126.35,126.27,126.31,4595.0,125.8859,125.8859,125.8062,125.846,4595.0
2025-01-16 14:35:00,126.29,126.34,126.29,126.32,9213.0,125.8261,125.8759,125.8261,125.856,9213.0
2025-01-16 14:40:00,126.32,126.35,126.14,126.19,5416.0,125.856,125.8859,125.6766,125.7264,5416.0
2025-01-16 14:45:00,126.21,126.21,126.08,126.09,6606.0,125.7464,125.7464,125.6168,125.6268,6606.0
2025-01-16 14:50:00,126.08,126.18,126.06,126.16,7215.0,125.6168,125.7165,125.5969,125.6966,7215.0
2025-01-16 14:55:00,126.17,126.23,126.09,126.1,5315.0,125.7065,125.7663,125.6268,125.6368,5315.0
2025-01-16 15:00:00,126.11,126.2,126.11,126.14,5633.0,125.6467,125.7364,125.6467,125.6766,5633.0
2025-01-16 15:05:00,126.14,126.17,126.1,126.12,5327.0,125.6766,125.7065,125.6368,125.6567,5327.0
2025-01-16 15:10:00,126.11,126.27,126.1,126.13,6295.0,125.6467,125.8062,125.6368,125.6667,6295.0
2025-01-16 15:15:00,126.14,126.37,126.11,126.36,20142.0,125.6766,125.9058,125.6467,125.8958,20142.0
2025-01-16 15:20:00,126.36,126.49,126.33,126.44,21994.0,125.8958,126.0253,125.8659,125.9755,21994.0
2025-01-16 15:25:00,126.5,126.59,126.43,126.57,33338.0,126.0353,126.125,125.9656,126.105,33338.0
2025-01-16 15:30:00,126.57,126.79,126.56,126.77,13901.0,126.105,126.3242,126.0951,126.3043,13901.0
2025-01-16 15:35:00,126.77,126.78,126.49,126.56,21800.0,126.3043,126.3143,126.0253,126.0951,21800.0
2025-01-16 15:40:00,126.55,126.65,126.46,126.56,16602.0,126.0851,126.1848,125.9955,126.0951,16602.0
2025-01-16 15:45:00,126.55,126.65,126.38,126.64,23693.0,126.0851,126.1848,125.9157,126.1748,23693.0
2025-01-16 15:50:00,126.56,126.82,126.54,126.77,38168.0,126.0951,126.3541,126.0752,126.3043,38168.0
2025-01-16 15:55:00,126.77,127.08,126.77,127.03,171937.0,126.3043,126.6132,126.3043,126.5634,171937.0
2025-01-17 09:30:00,127.2,127.27,125.49,125.49,175262.0,126.7327,126.8025,125.029,125.029,175262.0
2025-01-17 09:35:00,125.95,125.95,125.17,125.23,16560.0,125.4873,125.4873,124.7102,124.77,16560.0
2025-01-17 09:40:00,125.41,126.02,125.41,125.92,11833.0,124.9493,125.5571,124.9493,125.4574,11833.0
2025-01-17 09:45:00,125.92,126.48,125.91,126.31,10740.0,125.4574,126.0154,125.4475,125.846,10740.0
2025-01-17 09:50:00,126.29,126.4,125.9,125.98,5358.0,125.8261,125.9357,125.4375,125.5172,5358.0
2025-01-17 09:55:00,125.98,126.16,125.97,126.1,9557.0,125.5172,125.6966,125.5073,125.6368,9557.0
2025-01-17 10:00:00,126.14,126.43,126.08,126.37,1902.0,125.6766,125.9656,125.6168,125.9058,1902.0
2025-01-17 10:05:00,126.43,126.57,126.22,126.57,18557.0,125.9656,126.105,125.7563,126.105,18557.0
2025-01-17 10:10:00,126.6,126.63,126.19,126.21,5194.0,126.1349,126.1648,125.7264,125.7464,5194.0
2025-01-17 10:15:00,126.32,126.59,126.24,126.58,4679.0,125.856,126.125,125.7763,126.115,4679.0
2025-01-17 10:20:00,126.58,126.73,126.57,126.64,7394.0,126.115,126.2645,126.105,126.1748,7394.0
2025-01-17 10:25:00,126.6,126.81,126.59,126.65,6318.0,126.1349,126.3442,126.125,126.1848,6318.0
2025-01-17 10:30:00,126.66,126.94,126.59,126.65,14090.0,126.1947,126.4737,126.125,126.1848,14090.0
2025-01-17 10:35:00,126.66,126.71,126.56,126.69,5733.0,126.1947,126.2445,126.0951,126.2246,5733.0
2025-01-17 10:40:00,126.56,126.56,126.33,126.5,5416.0,126.0951,126.0951,125.8659,126.0353,5416.0
2025-01-17 10:45:00,126.53,126.74,126.52,126.67,4897.0,126.0652,126.2744,126.0552,126.2047,4897.0
2025-01-17 10:50:00,126.67,126.8,126.67,126.76,2616.0,126.2047,126.3342,126.2047,126.2944,2616.0
2025-01-17 10:55:00,126.76,126.77,126.53,126.58,14291.0,126.2944,126.3043,126.0652,126.115,14291.0
2025-01-17 11:00:00,126.6,126.75,126.59,126.67,5293.0,126.1349,126.2844,126.125,126.2047,5293.0
2025-01-17 11:05:00,126.65,126.93,126.6,126.93,6352.0,126.1848,126.4637,126.1349,126.4637,6352.0
2025-01-17 11:10:00,126.89,126.89,126.68,126.68,1972.0,126.4239,126.4239,126.2146,126.2146,1972.0
2025-01-17 11:15:00,126.73,126.83,126.69,126.69,2075.0,126.2645,126.3641,126.2246,126.2246,2075.0
2025-01-17 11:20:00,126.71,126.71,126.59,126.67,3712.0,126.2445,126.2445,126.125,126.2047,3712.0
2025-01-17 11:25:00,126.69,126.76,126.6,126.76,2742.0,126.2246,126.2944,126.1349,126.2944,2742.0
2025-01-17 11:30:00,126.72,126.83,126.49,126.49,8612.0,126.2545,126.3641,126.0253,126.0253,8612.0
2025-01-17 11:35:00,126.55,126.62,126.5,126.58,7682.0,126.0851,126.1549,126.0353,126.115,7682.0
2025-01-17 11:40:00,126.61,126.7,126.58,126.69,2006.0,126.1449,126.2346,126.115,126.2246,2006.0
2025-01-17 11:45:00,126.72,126.72,126.54,126.6,2033.0,126.2545,126.2545,126.0752,126.1349,2033.0
2025-01-17 11:50:00,126.65,126.66,126.6,126.66,2235.0,126.1848,126.1947,126.1349,126.1947,2235.0
2025-01-17 11:55:00,126.62,126.87,126.5,126.87,7190.0,126.1549,126.4039,126.0353,126.4039,7190.0
2025-01-17 12:00:00,126.85,126.86,126.78,126.78,3878.0,126.384,126.394,126.3143,126.3143,3878.0
2025-01-17 12:05:00,126.79,126.79,126.51,126.55,4593.0,126.3242,126.3242,126.0453,126.0851,4593.0
2025-01-17 12:10:00,126.6,126.71,126.59,126.68,3917.0,126.1349,126.2445,126.125,126.2146,3917.0
2025-01-17 12:15:00,126.69,126.76,126.67,126.72,3139.0,126.2246,126.2944,126.2047,126.2545,3139.0
2025-01-17 12:20:00,126.72,126.72,126.65,126.69,1804.0,126.2545,126.2545,126.1848,126.2246,1804.0
2025-01-17 12:25:00,126.69,126.72,126.52,126.52,5068.0,126.2246,126.2545,126.0552,126.0552,5068.0
2025-01-17 12:30:00,126.55,126.63,126.45,126.51,2974.0,126.0851,126.1648,125.9855,126.0453,2974.0
2025-01-17 12:35:00,126.47,126.66,126.46,126.46,10041.0,126.0054,126.1947,125.9955,125.9955,10041.0
2025-01-17 12:40:00,126.48,126.49,126.33,126.44,7580.0,126.0154,126.0253,125.8659,125.9755,7580.0
2025-01-17 12:45:00,126.39,126.39,126.29,126.35,1404.0,125.9257,125.9257,125.8261,125.8859,1404.0
2025-01-17 12:50:00,126.3,126.43,126.3,126.38,3424.0,125.836,125.9656,125.836,125.9157,3424.0
2025-01-17 12:55:00,126.33,126.64,126.33,126.58,8798.0,125.8659,126.1748,125.8659,126.115,8798.0
2025-01-17 13:00:00,126.62,126.81,126.59,126.7,23253.0,126.1549,126.3442,126.125,126.2346,23253.0
2025-01-17 13:05:00,126.68,126.71,126.44,126.44,12796.0,126.2146,126.2445,125.9755,125.9755,12796.0
2025-01-17 13:10:00,126.46,126.58,126.37,126.54,7113.0,125.9955,126.115,125.9058,126.0752,7113.0
2025-01-17 13:15:00,126.53,126.58,126.43,126.48,4947.0,126.0652,126.115,125.9656,126.0154,4947.0
2025-01-17 13:20:00,126.54,126.54,126.38,126.52,5890.0,126.0752,126.0752,125.9157,126.0552,5890.0
2025-01-17 13:25:00,126.53,126.69,126.53,126.66,3431.0,126.0652,126.2246,126.0652,126.1947,3431.0
2025-01-17 13:30:00,126.7,126.7,126.55,126.59,2964.0,126.2346,126.2346,126.0851,126.125,2964.0
2025-01-17 13:35:00,126.63,126.77,126.63,126.77,2797.0,126.1648,126.3043,126.1648,126.3043,2797.0
2025-01-17 13:40:00,126.73,126.9,126.7,126.83,4782.0,126.2645,126.4338,126.2346,126.3641,4782.0
2025-01-17 13:45:00,126.84,126.93,126.71,126.93,11731.0,126.3741,126.4637,126.2445,126.4637,11731.0
2025-01-17 13:50:00,126.92,126.96,126.73,126.76,6664.0,126.4538,126.4936,126.2645,126.2944,6664.0
2025-01-17 13:55:00,126.76,126.92,126.76,126.84,35967.0,126.2944,126.4538,126.2944,126.3741,35967.0
2025-01-17 14:00:00,126.89,127.0,126.89,126.98,6611.0,126.4239,126.5335,126.4239,126.5135,6611.0
2025-01-17 14:05:00,127.0,127.24,126.98,127.24,7219.0,126.5335,126.7726,126.5135,126.7726,7219.0
2025-01-17 14:10:00,127.24,127.26,127.2,127.21,4108.0,126.7726,126.7925,126.7327,126.7427,4108.0
2025-01-17 14:15:00,127.21,127.22,126.96,126.96,8506.0,126.7427,126.7527,126.4936,126.4936,8506.0
2025-01-17 14:20:00,126.96,127.02,126.94,127.02,1430.0,126.4936,126.5534,126.4737,126.5534,1430.0
2025-01-17 14:25:00,126.99,127.01,126.91,126.95,3994.0,126.5235,126.5434,126.4438,126.4837,3994.0
2025-01-17 14:30:00,126.95,127.02,126.94,127.02,2141.0,126.4837,126.5534,126.4737,126.5534,2141.0
2025-01-17 14:35:00,126.99,127.05,126.93,126.94,2699.0,126.5235,126.5833,126.4637,126.4737,2699.0
2025-01-17 14:40:00,126.94,126.94,126.84,126.88,2985.0,126.4737,126.4737,126.3741,126.4139,2985.0
2025-01-17 14:45:00,126.85,126.93,126.84,126.92,3412.0,126.384,126.4637,126.3741,126.4538,3412.0
2025-01-17 14:50:00,126.91,126.93,126.68,126.68,6756.0,126.4438,126.4637,126.2146,126.2146,6756.0
2025-01-17 14:55:00,126.72,126.76,126.68,126.72,1830.0,126.2545,126.2944,126.2146,126.2545,1830.0
2025-01-17 15:00:00,126.68,126.77,126.63,126.67,3702.0,126.2146,126.3043,126.1648,126.2047,3702.0
2025-01-17 15:05:00,126.66,126.82,126.65,126.79,3368.0,126.1947,126.3541,126.1848,126.3242,3368.0
2025-01-17 15:10:00,126.78,126.83,126.72,126.72,4821.0,126.3143,126.3641,126.2545,126.2545,4821.0
2025-01-17 15:15:00,126.73,126.81,126.72,126.79,5149.0,126.2645,126.3442,126.2545,126.3242,5149.0
2025-01-17 15:20:00,126.78,126.83,126.69,126.69,8877.0,126.3143,126.3641,126.2246,126.2246,8877.0
2025-01-17 15:25:00,126.61,126.64,126.56,126.6,3583.0,126.1449,126.1748,126.0951,126.1349,3583.0
2025-01-17 15:30:00,126.56,126.58,126.51,126.54,8471.0,126.0951,126.115,126.0453,126.0752,8471.0
2025-01-17 15:35:00,126.48,126.51,126.36,126.41,10128.0,126.0154,126.0453,125.8958,125.9456,10128.0
2025-01-17 15:40:00,126.41,126.48,126.28,126.32,13326.0,125.9456,126.0154,125.8161,125.856,13326.0
2025-01-17 15:45:00,126.29,126.43,126.28,126.29,20045.0,125.8261,125.9656,125.8161,125.8261,20045.0
2025-01-17 15:50:00,126.29,126.34,126.19,126.3,26909.0,125.8261,125.8759,125.7264,125.836,26909.0
2025-01-17 15:55:00,126.27,126.38,126.15,126.27,102776.0,125.8062,125.9157,125.6866,125.8062,102776.0
2025-01-21 09:30:00,126.96,127.36,126.91,127.28,29587.0,126.4936,126.8921,126.4438,126.8124,29587.0
2025-01-21 09:35:00,127.38,127.64,127.38,127.64,2347.0,126.9121,127.1711,126.9121,127.1711,2347.0
2025-01-21 09:40:00,127.76,127.78,127.52,127.59,4761.0,127.2907,127.3106,127.0516,127.1213,4761.0
2025-01-21 09:45:00,127.67,127.67,127.32,127.32,1141.0,127.201,127.201,126.8523,126.8523,1141.0
2025-01-21 09:50:00,127.3,127.48,127.1,127.37,15650.0,126.8324,127.0117,126.6331,126.9021,15650.0
2025-01-21 09:55:00,127.29,127.49,127.29,127.35,1424.0,126.8224,127.0217,126.8224,126.8822,1424.0
2025-01-21 10:00:00,127.31,127.45,127.1,127.28,3765.0,126.8423,126.9818,126.6331,126.8124,3765.0
2025-01-21 10:05:00,127.24,127.31,126.98,126.98,3329.0,126.7726,126.8423,126.5135,126.5135,3329.0
2025-01-21 10:10:00,127.07,127.23,126.97,127.16,3243.0,126.6032,126.7626,126.5036,126.6929,3243.0
2025-01-21 10:15:00,127.2,127.37,127.18,127.19,966.0,126.7327,126.9021,126.7128,126.7228,966.0
2025-01-21 10:20:00,127.04,127.04,126.75,126.84,2109.0,126.5733,126.5733,126.2844,126.3741,2109.0
2025-01-21 10:25:00,126.86,126.88,126.73,126.79,3595.0,126.394,126.4139,126.2645,126.3242,3595.0
2025-01-21 10:30:00,126.79,126.87,126.51,126.64,11512.0,126.3242,126.4039,126.0453,126.1748,11512.0
2025-01-21 10:35:00,126.66,126.94,126.66,126.94,6138.0,126.1947,126.4737,126.1947,126.4737,6138.0
2025-01-21 10:40:00,126.96,127.03,126.92,127.0,2729.0,126.4936,126.5634,126.4538,126.5335,2729.0
2025-01-21 10:45:00,127.0,127.18,126.94,127.18,2744.0,126.5335,126.7128,126.4737,126.7128,2744.0
2025-01-21 10:50:00,127.12,127.24,127.08,127.15,4081.0,126.653,126.7726,126.6132,126.6829,4081.0
2025-01-21 10:55:00,127.2,127.27,127.12,127.27,4509.0,126.7327,126.8025,126.653,126.8025,4509.0
2025-01-21 11:00:00,127.24,127.45,127.19,127.45,9447.0,126.7726,126.9818,126.7228,126.9818,9447.0
2025-01-21 11:05:00,127.56,127.78,127.54,127.6,10533.0,127.0914,127.3106,127.0715,127.1313,10533.0
2025-01-21 11:10:00,127.59,127.65,127.55,127.65,2385.0,127.1213,127.1811,127.0814,127.1811,2385.0
2025-01-21 11:15:00,127.73,127.73,127.6,127.6,1973.0,127.2608,127.2608,127.1313,127.1313,1973.0
2025-01-21 11:20:00,127.65,127.7,127.59,127.64,6373.0,127.1811,127.2309,127.1213,127.1711,6373.0
2025-01-21 11:25:00,127.68,127.76,127.57,127.66,3532.0,127.211,127.2907,127.1014,127.191,3532.0
2025-01-21 11:30:00,127.65,127.74,127.61,127.63,2396.0,127.1811,127.2708,127.1412,127.1612,2396.0
2025-01-21 11:35:00,127.63,127.72,127.62,127.72,3868.0,127.1612,127.2508,127.1512,127.2508,3868.0
2025-01-21 11:40:00,127.67,127.79,127.64,127.64,2960.0,127.201,127.3206,127.1711,127.1711,2960.0
2025-01-21 11:45:00,127.65,127.67,127.54,127.59,1501.0,127.1811,127.201,127.0715,127.1213,1501.0
2025-01-21 11:50:00,127.56,127.68,127.53,127.68,3237.0,127.0914,127.211,127.0615,127.211,3237.0
2025-01-21 11:55:00,127.69,127.69,127.59,127.6,1846.0,127.2209,127.2209,127.1213,127.1313,1846.0
2025-01-21 12:00:00,127.65,127.79,127.45,127.48,4980.0,127.1811,127.3206,126.9818,127.0117,4980.0
2025-01-21 12:05:00,127.52,127.63,127.45,127.59,1825.0,127.0516,127.1612,126.9818,127.1213,1825.0
2025-01-21 12:10:00,127.62,127.62,127.47,127.47,1506.0,127.1512,127.1512,127.0017,127.0017,1506.0
2025-01-21 12:15:00,127.51,127.62,127.47,127.62,2607.0,127.0416,127.1512,127.0017,127.1512,2607.0
2025-01-21 12:20:00,127.61,127.66,127.57,127.65,6093.0,127.1412,127.191,127.1014,127.1811,6093.0
2025-01-21 12:25:00,127.64,127.7,127.59,127.68,1041.0,127.1711,127.2309,127.1213,127.211,1041.0
2025-01-21 12:30:00,127.64,127.71,127.44,127.57,5133.0,127.1711,127.2409,126.9719,127.1014,5133.0
2025-01-21 12:35:00,127.52,127.62,127.48,127.5,4431.0,127.0516,127.1512,127.0117,127.0316,4431.0
2025-01-21 12:40:00,127.54,127.54,127.43,127.45,1500.0,127.0715,127.0715,126.9619,126.9818,1500.0
2025-01-21 12:45:00,127.45,127.46,127.37,127.37,2101.0,126.9818,126.9918,126.9021,126.9021,2101.0
2025-01-21 12:50:00,127.4,127.4,127.24,127.28,5628.0,126.932,126.932,126.7726,126.8124,5628.0
2025-01-21 12:55:00,127.29,127.34,127.25,127.27,3762.0,126.8224,126.8722,126.7826,126.8025,3762.0
2025-01-21 13:00:00,127.26,127.34,127.24,127.24,3144.0,126.7925,126.8722,126.7726,126.7726,3144.0
2025-01-21 13:05:00,127.3,127.3,127.25,127.25,1842.0,126.8324,126.8324,126.7826,126.7826,1842.0
2025-01-21 13:10:00,127.25,127.25,127.11,127.11,3750.0,126.7826,126.7826,126.6431,126.6431,3750.0
2025-01-21 13:15:00,127.16,127.26,127.15,127.23,10681.0,126.6929,126.7925,126.6829,126.7626,10681.0
2025-01-21 13:20:00,127.23,127.37,127.23,127.36,5407.0,126.7626,126.9021,126.7626,126.8921,5407.0
2025-01-21 13:25:00,127.36,127.39,127.27,127.29,8130.0,126.8921,126.922,126.8025,126.8224,8130.0
2025-01-21 13:30:00,127.29,127.36,127.24,127.33,6305.0,126.8224,126.8921,126.7726,126.8623,6305.0
2025-01-21 13:35:00,127.32,127.32,127.22,127.22,2672.0,126.8523,126.8523,126.7527,126.7527,2672.0
2025-01-21 13:40:00,127.24,127.24,127.1,127.15,4511.0,126.7726,126.7726,126.6331,126.6829,4511.0
2025-01-21 13:45:00,127.14,127.17,127.1,127.16,3660.0,126.673,126.7028,126.6331,126.6929,3660.0
2025-01-21 13:50:00,127.16,127.21,127.11,127.12,5426.0,126.6929,126.7427,126.6431,126.653,5426.0
2025-01-21 13:55:00,127.12,127.12,127.08,127.08,757.0,126.653,126.653,126.6132,126.6132,757.0
2025-01-21 14:00:00,127.11,127.22,127.08,127.11,5157.0,126.6431,126.7527,126.6132,126.6431,5157.0
2025-01-21 14:05:00,127.09,127.12,127.06,127.06,2537.0,126.6231,126.653,126.5932,126.5932,2537.0
2025-01-21 14:10:00,127.06,127.25,127.03,127.25,7900.0,126.5932,126.7826,126.5634,126.7826,7900.0
2025-01-21 14:15:00,127.22,127.4,127.22,127.28,35977.0,126.7527,126.932,126.7527,126.8124,35977.0
2025-01-21 14:20:00,127.25,127.26,127.13,127.2,4742.0,126.7826,126.7925,126.663,126.7327,4742.0
2025-01-21 14:25:00,127.24,127.24,127.06,127.09,5270.0,126.7726,126.7726,126.5932,126.6231,5270.0
2025-01-21 14:30:00,127.05,127.36,127.04,127.31,18501.0,126.5833,126.8921,126.5733,126.8423,18501.0
2025-01-21 14:35:00,127.28,127.36,127.14,127.21,6108.0,126.8124,126.8921,126.673,126.7427,6108.0
2025-01-21 14:40:00,127.21,127.25,127.17,127.18,3752.0,126.7427,126.7826,126.7028,126.7128,3752.0
2025-01-21 14:45:00,127.2,127.2,127.07,127.07,3460.0,126.7327,126.7327,126.6032,126.6032,3460.0
2025-01-21 14:50:00,127.1,127.2,127.07,127.19,3960.0,126.6331,126.7327,126.6032,126.7228,3960.0
2025-01-21 14:55:00,127.22,127.27,127.14,127.27,1853.0,126.7527,126.8025,126.673,126.8025,1853.0
2025-01-21 15:00:00,127.23,127.23,127.07,127.11,9259.0,126.7626,126.7626,126.6032,126.6431,9259.0
2025-01-21 15:05:00,127.1,127.13,127.04,127.05,7314.0,126.6331,126.663,126.5733,126.5833,7314.0
2025-01-21 15:10:00,127.05,127.07,126.95,126.99,15498.0,126.5833,126.6032,126.4837,126.5235,15498.0
2025-01-21 15:15:00,127.01,127.1,126.99,127.1,5269.0,126.5434,126.6331,126.5235,126.6331,5269.0
2025-01-21 15:20:00,127.1,127.2,127.1,127.16,3449.0,126.6331,126.7327,126.6331,126.6929,3449.0
2025-01-21 15:25:00,127.14,127.18,127.08,127.16,13035.0,126.673,126.7128,126.6132,126.6929,13035.0
2025-01-21 15:30:00,127.13,127.2,127.13,127.19,6223.0,126.663,126.7327,126.663,126.7228,6223.0
2025-01-21 15:35:00,127.19,127.23,127.16,127.21,4593.0,126.7228,126.7626,126.6929,126.7427,4593.0
2025-01-21 15:40:00,127.21,127.33,127.05,127.33,12386.0,126.7427,126.8623,126.5833,126.8623,12386.0
2025-01-21 15:45:00,127.29,127.47,127.28,127.43,19355.0,126.8224,127.0017,126.8124,126.9619,19355.0
2025-01-21 15:50:00,127.49,127.68,127.47,127.64,12383.0,127.0217,127.211,127.0017,127.1711,12383.0
2025-01-21 15:55:00,127.65,127.89,127.62,127.84,88187.0,127.1811,127.4202,127.1512,127.3704,88187.0
2025-01-22 09:30:00,127.85,128.02,126.67,126.67,23942.0,127.3803,127.5497,126.2047,126.2047,23942.0
2025-01-22 09:35:00,126.72,127.27,126.71,126.89,4029.0,126.2545,126.8025,126.2445,126.4239,4029.0
2025-01-22 09:40:00,126.91,126.91,126.56,126.79,14054.0,126.4438,126.4438,126.0951,126.3242,14054.0
2025-01-22 09:45:00,126.65,126.76,126.41,126.42,8808.0,126.1848,126.2944,125.9456,125.9556,8808.0
2025-01-22 09:50:00,126.59,126.69,126.5,126.58,9937.0,126.125,126.2246,126.0353,126.115,9937.0
2025-01-22 09:55:00,126.58,126.87,126.5,126.87,4537.0,126.115,126.4039,126.0353,126.4039,4537.0
2025-01-22 10:00:00,126.87,127.13,126.85,127.08,9134.0,126.4039,126.663,126.384,126.6132,9134.0
2025-01-22 10:05:00,127.17,127.65,127.17,127.65,10479.0,126.7028,127.1811,126.7028,127.1811,10479.0
2025-01-22 10:10:00,127.66,127.66,127.46,127.61,9929.0,127.191,127.191,126.9918,127.1412,9929.0
2025-01-22 10:15:00,127.54,127.7,127.53,127.67,5389.0,127.0715,127.2309,127.0615,127.201,5389.0
2025-01-22 10:20:00,127.61,127.85,127.55,127.84,10593.0,127.1412,127.3803,127.0814,127.3704,10593.0
2025-01-22 10:25:00,127.8,128.0,127.74,127.97,34055.0,127.3305,127.5298,127.2708,127.4999,34055.0
2025-01-22 10:30:00,127.89,127.98,127.8,127.97,3347.0,127.4202,127.5099,127.3305,127.4999,3347.0
2025-01-22 10:35:00,127.94,128.04,127.86,127.96,26830.0,127.47,127.5696,127.3903,127.4899,26830.0
2025-01-22 10:40:00,127.98,128.07,127.94,128.02,8297.0,127.5099,127.5995,127.47,127.5497,8297.0
2025-01-22 10:45:00,128.07,128.2,128.07,128.16,4204.0,127.5995,127.7291,127.5995,127.6892,4204.0
2025-01-22 10:50:00,128.17,128.27,128.14,128.19,6129.0,127.6992,127.7988,127.6693,127.7191,6129.0
2025-01-22 10:55:00,128.16,128.43,128.15,128.43,3244.0,127.6892,127.9582,127.6792,127.9582,3244.0
2025-01-22 11:00:00,128.44,128.47,128.11,128.22,7603.0,127.9682,127.9981,127.6394,127.749,7603.0
2025-01-22 11:05:00,128.25,128.35,128.23,128.35,2232.0,127.7789,127.8785,127.759,127.8785,2232.0
2025-01-22 11:10:00,128.35,128.35,128.14,128.17,7444.0,127.8785,127.8785,127.6693,127.6992,7444.0
2025-01-22 11:15:00,128.22,128.22,128.04,128.18,2020.0,127.749,127.749,127.5696,127.7091,2020.0
2025-01-22 11:20:00,128.16,128.32,128.16,128.26,3205.0,127.6892,127.8486,127.6892,127.7888,3205.0
2025-01-22 11:25:00,128.2,128.51,128.2,128.29,2914.0,127.7291,128.0379,127.7291,127.8187,2914.0
2025-01-22 11:30:00,128.33,128.42,128.23,128.28,4048.0,127.8586,127.9483,127.759,127.8088,4048.0
2025-01-22 11:35:00,128.27,128.31,128.2,128.31,4492.0,127.7988,127.8387,127.7291,127.8387,4492.0
2025-01-22 11:40:00,128.31,128.33,128.2,128.22,5284.0,127.8387,127.8586,127.7291,127.749,5284.0
2025-01-22 11:45:00,128.23,128.33,128.19,128.33,5955.0,127.759,127.8586,127.7191,127.8586,5955.0
2025-01-22 11:50:00,128.35,128.4,128.3,128.4,4276.0,127.8785,127.9283,127.8287,127.9283,4276.0
2025-01-22 11:55:00,128.44,128.44,128.28,128.32,4395.0,127.9682,127.9682,127.8088,127.8486,4395.0
2025-01-22 12:00:00,128.3,128.3,128.14,128.2,6120.0,127.8287,127.8287,127.6693,127.7291,6120.0
2025-01-22 12:05:00,128.22,128.32,128.17,128.28,4004.0,127.749,127.8486,127.6992,127.8088,4004.0
2025-01-22 12:10:00,128.3,128.32,128.2,128.28,5960.0,127.8287,127.8486,127.7291,127.8088,5960.0
2025-01-22 12:15:00,128.26,128.37,128.25,128.37,2267.0,127.7888,127.8984,127.7789,127.8984,2267.0
2025-01-22 12:20:00,128.29,128.36,128.28,128.28,3016.0,127.8187,127.8885,127.8088,127.8088,3016.0
2025-01-22 12:25:00,128.31,128.49,128.31,128.49,4106.0,127.8387,128.018,127.8387,128.018,4106.0
2025-01-22 12:30:00,128.49,128.54,128.47,128.48,2104.0,128.018,128.0678,127.9981,128.008,2104.0
2025-01-22 12:35:00,128.49,128.6,128.41,128.58,14760.0,128.018,128.1276,127.9383,128.1077,14760.0
2025-01-22 12:40:00,128.62,128.64,128.59,128.63,1823.0,128.1475,128.1674,128.1176,128.1575,1823.0
2025-01-22 12:45:00,128.62,128.64,128.48,128.56,16632.0,128.1475,128.1674,128.008,128.0877,16632.0
2025-01-22 12:50:00,128.54,128.55,128.35,128.4,15915.0,128.0678,128.0778,127.8785,127.9283,15915.0
2025-01-22 12:55:00,128.39,128.5,128.37,128.5,6869.0,127.9184,128.028,127.8984,128.028,6869.0
2025-01-22 13:00:00,128.47,128.5,128.41,128.43,7813.0,127.9981,128.028,127.9383,127.9582,7813.0
2025-01-22 13:05:00,128.4,128.43,128.36,128.38,3608.0,127.9283,127.9582,127.8885,127.9084,3608.0
2025-01-22 13:10:00,128.38,128.49,128.37,128.47,5074.0,127.9084,128.018,127.8984,127.9981,5074.0
2025-01-22 13:15:00,128.5,128.56,128.47,128.56,1706.0,128.028,128.0877,127.9981,128.0877,1706.0
2025-01-22 13:20:00,128.56,128.62,128.55,128.61,1140.0,128.0877,128.1475,128.0778,128.1376,1140.0
2025-01-22 13:25:00,128.63,128.65,128.59,128.61,2916.0,128.1575,128.1774,128.1176,128.1376,2916.0
2025-01-22 13:30:00,128.61,128.61,128.5,128.52,5192.0,128.1376,128.1376,128.028,128.0479,5192.0
2025-01-22 13:35:00,128.49,128.49,128.44,128.48,8724.0,128.018,128.018,127.9682,128.008,8724.0
2025-01-22 13:40:00,128.46,128.61,128.46,128.61,2436.0,127.9881,128.1376,127.9881,128.1376,2436.0
2025-01-22 13:45:00,128.61,128.68,128.61,128.65,1116.0,128.1376,128.2073,128.1376,128.1774,1116.0
2025-01-22 13:50:00,128.67,128.72,128.62,128.69,2299.0,128.1973,128.2472,128.1475,128.2173,2299.0
2025-01-22 13:55:00,128.68,128.78,128.65,128.78,3410.0,128.2073,128.3069,128.1774,128.3069,3410.0
2025-01-22 14:00:00,128.78,129.07,128.78,129.0,8345.0,128.3069,128.5959,128.3069,128.5261,8345.0
2025-01-22 14:05:00,129.02,129.19,128.99,129.14,8305.0,128.546,128.7154,128.5162,128.6656,8305.0
2025-01-22 14:10:00,129.16,129.16,128.98,129.0,5806.0,128.6855,128.6855,128.5062,128.5261,5806.0
2025-01-22 14:15:00,129.02,129.26,129.0,129.26,20108.0,128.546,128.7852,128.5261,128.7852,20108.0
2025-01-22 14:20:00,129.19,129.36,129.16,129.33,11216.0,128.7154,128.8848,128.6855,128.8549,11216.0
2025-01-22 14:25:00,129.32,129.33,129.25,129.27,6813.0,128.8449,128.8549,128.7752,128.7951,6813.0
2025-01-22 14:30:00,129.27,129.3,129.11,129.18,7908.0,128.7951,128.825,128.6357,128.7055,7908.0
2025-01-22 14:35:00,129.13,129.27,129.07,129.07,8661.0,128.6556,128.7951,128.5959,128.5959,8661.0
2025-01-22 14:40:00,129.06,129.13,128.94,129.02,10542.0,128.5859,128.6556,128.4663,128.546,10542.0
2025-01-22 14:45:00,129.02,129.11,128.99,129.03,5992.0,128.546,128.6357,128.5162,128.556,5992.0
2025-01-22 14:50:00,129.04,129.05,128.96,129.01,10038.0,128.566,128.5759,128.4863,128.5361,10038.0
2025-01-22 14:55:00,129.01,129.12,129.0,129.08,5986.0,128.5361,128.6457,128.5261,128.6058,5986.0
2025-01-22 15:00:00,129.05,129.23,128.94,129.22,6274.0,128.5759,128.7553,128.4663,128.7453,6274.0
2025-01-22 15:05:00,129.23,129.25,129.11,129.18,7666.0,128.7553,128.7752,128.6357,128.7055,7666.0
2025-01-22 15:10:00,129.13,129.24,129.12,129.24,4916.0,128.6556,128.7652,128.6457,128.7652,4916.0
2025-01-22 15:15:00,129.21,129.24,129.14,129.22,5933.0,128.7354,128.7652,128.6656,128.7453,5933.0
2025-01-22 15:20:00,129.23,129.23,129.13,129.16,5260.0,128.7553,128.7553,128.6556,128.6855,5260.0
2025-01-22 15:25:00,129.18,129.22,129.17,129.18,6790.0,128.7055,128.7453,128.6955,128.7055,6790.0
2025-01-22 15:30:00,129.16,129.16,128.98,129.05,11666.0,128.6855,128.6855,128.5062,128.5759,11666.0
2025-01-22 15:35:00,129.08,129.18,129.03,129.17,15636.0,128.6058,128.7055,128.556,128.6955,15636.0
2025-01-22 15:40:00,129.16,129.19,129.0,129.06,19747.0,128.6855,128.7154,128.5261,128.5859,19747.0
2025-01-22 15:45:00,129.09,129.3,129.09,129.19,26239.0,128.6158,128.825,128.6158,128.7154,26239.0
2025-01-22 15:50:00,129.19,129.2,128.88,128.91,38503.0,128.7154,128.7254,128.4066,128.4365,38503.0
2025-01-22 15:55:00,128.88,128.94,128.67,128.73,119411.0,128.4066,128.4663,128.1973,128.2571,119411.0
2025-01-23 09:30:00,129.42,129.42,127.86,128.08,25700.0,128.9446,128.9446,127.3903,127.6095,25700.0
2025-01-23 09:35:00,128.08,128.1,127.38,127.47,7736.0,127.6095,127.6294,126.9121,127.0017,7736.0
2025-01-23 09:40:00,127.5,128.07,127.31,128.0,8210.0,127.0316,127.5995,126.8423,127.5298,8210.0
2025-01-23 09:45:00,128.05,128.51,127.71,127.96,17189.0,127.5796,128.0379,127.2409,127.4899,17189.0
2025-01-23 09:50:00,128.09,128.31,128.09,128.26,3524.0,127.6195,127.8387,127.6195,127.7888,3524.0
2025-01-23 09:55:00,128.41,128.51,128.33,128.43,1471.0,127.9383,128.0379,127.8586,127.9582,1471.0
2025-01-23 10:00:00,128.46,128.68,128.46,128.6,5875.0,127.9881,128.2073,127.9881,128.1276,5875.0
2025-01-23 10:05:00,128.59,128.9,128.58,128.87,5438.0,128.1176,128.4265,128.1077,128.3966,5438.0
2025-01-23 10:10:00,128.92,128.97,128.45,128.7,17295.0,128.4464,128.4962,127.9781,128.2272,17295.0
2025-01-23 10:15:00,128.58,128.82,128.5,128.82,4060.0,128.1077,128.3468,128.028,128.3468,4060.0
2025-01-23 10:20:00,128.73,128.8,128.55,128.55,8030.0,128.2571,128.3269,128.0778,128.0778,8030.0
2025-01-23 10:25:00,128.54,128.54,128.21,128.34,6536.0,128.0678,128.0678,127.739,127.8685,6536.0
2025-01-23 10:30:00,128.35,128.54,128.3,128.43,2668.0,127.8785,128.0678,127.8287,127.9582,2668.0
2025-01-23 10:35:00,128.47,128.55,128.34,128.34,4763.0,127.9981,128.0778,127.8685,127.8685,4763.0
2025-01-23 10:40:00,128.31,128.58,128.29,128.57,10961.0,127.8387,128.1077,127.8187,128.0977,10961.0
2025-01-23 10:45:00,128.53,128.8,128.41,128.8,7069.0,128.0578,128.3269,127.9383,128.3269,7069.0
2025-01-23 10:50:00,128.8,128.8,128.67,128.76,2919.0,128.3269,128.3269,128.1973,128.287,2919.0
2025-01-23 10:55:00,128.76,129.0,128.74,128.99,7154.0,128.287,128.5261,128.2671,128.5162,7154.0
2025-01-23 11:00:00,129.06,129.25,129.04,129.24,5780.0,128.5859,128.7752,128.566,128.7652,5780.0
2025-01-23 11:05:00,129.24,129.32,129.06,129.19,6400.0,128.7652,128.8449,128.5859,128.7154,6400.0
2025-01-23 11:10:00,129.23,129.45,129.22,129.36,4566.0,128.7553,128.9745,128.7453,128.8848,4566.0
2025-01-23 11:15:00,129.34,129.44,129.28,129.38,5334.0,128.8649,128.9645,128.8051,128.9047,5334.0
2025-01-23 11:20:00,129.4,129.47,129.24,129.24,4122.0,128.9247,128.9944,128.7652,128.7652,4122.0
2025-01-23 11:25:00,129.2,129.31,129.16,129.28,1708.0,128.7254,128.835,128.6855,128.8051,1708.0
2025-01-23 11:30:00,129.27,129.4,129.17,129.18,6573.0,128.7951,128.9247,128.6955,128.7055,6573.0
2025-01-23 11:35:00,129.14,129.16,129.07,129.14,3321.0,128.6656,128.6855,128.5959,128.6656,3321.0
2025-01-23 11:40:00,129.14,129.14,128.93,129.03,6387.0,128.6656,128.6656,128.4564,128.556,6387.0
2025-01-23 11:45:00,129.0,129.12,128.96,129.02,8242.0,128.5261,128.6457,128.4863,128.546,8242.0
2025-01-23 11:50:00,129.04,129.21,129.04,129.08,3371.0,128.566,128.7354,128.566,128.6058,3371.0
2025-01-23 11:55:00,129.05,129.06,128.88,129.01,10277.0,128.5759,128.5859,128.4066,128.5361,10277.0
2025-01-23 12:00:00,128.97,129.09,128.97,129.04,2782.0,128.4962,128.6158,128.4962,128.566,2782.0
2025-01-23 12:05:00,129.1,129.18,129.06,129.06,3166.0,128.6258,128.7055,128.5859,128.5859,3166.0
2025-01-23 12:10:00,129.1,129.13,129.06,129.06,5369.0,128.6258,128.6556,128.5859,128.5859,5369.0
2025-01-23 12:15:00,129.11,129.17,129.08,129.17,4611.0,128.6357,128.6955,128.6058,128.6955,4611.0
2025-01-23 12:20:00,129.16,129.23,129.09,129.17,7209.0,128.6855,128.7553,128.6158,128.6955,7209.0
2025-01-23 12:25:00,129.18,129.32,129.18,129.26,11582.0,128.7055,128.8449,128.7055,128.7852,11582.0
2025-01-23 12:30:00,129.23,129.35,129.21,129.35,3577.0,128.7553,128.8748,128.7354,128.8748,3577.0
2025-01-23 12:35:00,129.37,129.46,129.3,129.46,3071.0,128.8948,128.9844,128.825,128.9844,3071.0
2025-01-23 12:40:00,129.49,129.5,129.4,129.46,3325.0,129.0143,129.0243,128.9247,128.9844,3325.0
2025-01-23 12:45:00,129.43,129.5,129.39,129.5,3537.0,128.9545,129.0243,128.9147,129.0243,3537.0
2025-01-23 12:50:00,129.5,129.53,129.46,129.49,5373.0,129.0243,129.0542,128.9844,129.0143,5373.0
2025-01-23 12:55:00,129.49,129.61,129.49,129.59,1825.0,129.0143,129.1339,129.0143,129.114,1825.0
2025-01-23 13:00:00,129.63,129.66,129.58,129.66,3705.0,129.1538,129.1837,129.104,129.1837,3705.0
2025-01-23 13:05:00,129.63,129.66,129.59,129.61,1907.0,129.1538,129.1837,129.114,129.1339,1907.0
2025-01-23 13:10:00,129.67,129.68,129.51,129.52,6736.0,129.1937,129.2036,129.0342,129.0442,6736.0
2025-01-23 13:15:00,129.49,129.54,129.46,129.47,4253.0,129.0143,129.0641,128.9844,128.9944,4253.0
2025-01-23 13:20:00,129.44,129.45,129.38,129.45,3877.0,128.9645,128.9745,128.9047,128.9745,3877.0
2025-01-23 13:25:00,129.41,129.58,129.38,129.5,22194.0,128.9346,129.104,128.9047,129.0243,22194.0
2025-01-23 13:30:00,129.47,129.59,129.44,129.53,3960.0,128.9944,129.114,128.9645,129.0542,3960.0
2025-01-23 13:35:00,129.53,129.54,129.45,129.5,9952.0,129.0542,129.0641,128.9745,129.0243,9952.0
2025-01-23 13:40:00,129.48,129.48,129.37,129.37,7640.0,129.0044,129.0044,128.8948,128.8948,7640.0
2025-01-23 13:45:00,129.45,129.45,129.38,129.4,3710.0,128.9745,128.9745,128.9047,128.9247,3710.0
2025-01-23 13:50:00,129.37,129.42,129.35,129.37,6002.0,128.8948,128.9446,128.8748,128.8948,6002.0
2025-01-23 13:55:00,129.37,129.39,129.32,129.33,6399.0,128.8948,128.9147,128.8449,128.8549,6399.0
2025-01-23 14:00:00,129.32,129.37,129.31,129.33,6856.0,128.8449,128.8948,128.835,128.8549,6856.0
2025-01-23 14:05:00,129.34,129.37,129.28,129.31,10403.0,128.8649,128.8948,128.8051,128.835,10403.0
2025-01-23 14:10:00,129.31,129.35,129.3,129.34,4037.0,128.835,128.8748,128.825,128.8649,4037.0
2025-01-23 14:15:00,129.34,129.35,129.24,129.25,5205.0,128.8649,128.8748,128.7652,128.7752,5205.0
2025-01-23 14:20:00,129.24,129.27,129.18,129.26,9088.0,128.7652,128.7951,128.7055,128.7852,9088.0
2025-01-23 14:25:00,129.26,129.29,129.18,129.21,3653.0,128.7852,128.8151,128.7055,128.7354,3653.0
2025-01-23 14:30:00,129.21,129.24,129.18,129.21,6147.0,128.7354,128.7652,128.7055,128.7354,6147.0
2025-01-23 14:35:00,129.21,129.21,128.98,128.98,4493.0,128.7354,128.7354,128.5062,128.5062,4493.0
2025-01-23 14:40:00,128.98,129.09,128.94,129.09,11751.0,128.5062,128.6158,128.4663,128.6158,11751.0
2025-01-23 14:45:00,129.08,129.11,129.03,129.08,2367.0,128.6058,128.6357,128.556,128.6058,2367.0
2025-01-23 14:50:00,129.06,129.06,128.93,128.97,9327.0,128.5859,128.5859,128.4564,128.4962,9327.0
2025-01-23 14:55:00,128.97,129.01,128.9,128.9,7620.0,128.4962,128.5361,128.4265,128.4265,7620.0
2025-01-23 15:00:00,128.91,128.93,128.83,128.91,18695.0,128.4365,128.4564,128.3567,128.4365,18695.0
2025-01-23 15:05:00,128.91,129.0,128.88,128.91,9282.0,128.4365,128.5261,128.4066,128.4365,9282.0
2025-01-23 15:10:00,128.91,128.93,128.8,128.84,20527.0,128.4365,128.4564,128.3269,128.3667,20527.0
2025-01-23 15:15:00,128.84,129.02,128.82,128.97,10494.0,128.3667,128.546,128.3468,128.4962,10494.0
2025-01-23 15:20:00,128.99,129.14,128.96,129.14,15976.0,128.5162,128.6656,128.4863,128.6656,15976.0
2025-01-23 15:25:00,129.16,129.24,129.16,129.22,7126.0,128.6855,128.7652,128.6855,128.7453,7126.0
2025-01-23 15:30:00,129.19,129.19,129.04,129.06,10701.0,128.7154,128.7154,128.566,128.5859,10701.0
2025-01-23 15:35:00,129.05,129.15,129.03,129.05,10285.0,128.5759,128.6756,128.556,128.5759,10285.0
2025-01-23 15:40:00,129.04,129.27,129.01,129.24,10470.0,128.566,128.7951,128.5361,128.7652,10470.0
2025-01-23 15:45:00,129.27,129.41,129.26,129.3,15869.0,128.7951,128.9346,128.7852,128.825,15869.0
2025-01-23 15:50:00,129.31,129.4,129.09,129.13,36091.0,128.835,128.9247,128.6158,128.6556,36091.0
2025-01-23 15:55:00,129.12,129.44,129.12,129.34,91566.0,128.6457,128.9645,128.6457,128.8649,91566.0
2025-01-24 09:30:00,129.47,129.47,129.22,129.22,23069.0,128.9944,128.9944,128.7453,128.7453,23069.0
2025-01-24 09:35:00,129.2,129.34,128.85,129.31,4399.0,128.7254,128.8649,128.3767,128.835,4399.0
2025-01-24 09:40:00,129.11,129.31,129.1,129.15,4112.0,128.6357,128.835,128.6258,128.6756,4112.0
2025-01-24 09:45:00,129.23,129.25,128.91,128.95,5190.0,128.7553,128.7752,128.4365,128.4763,5190.0
2025-01-24 09:50:00,129.03,129.06,128.81,128.87,2849.0,128.556,128.5859,128.3368,128.3966,2849.0
2025-01-24 09:55:00,128.88,129.04,128.81,129.03,3725.0,128.4066,128.566,128.3368,128.556,3725.0
2025-01-24 10:00:00,129.1,129.21,129.0,129.06,2823.0,128.6258,128.7354,128.5261,128.5859,2823.0
2025-01-24 10:05:00,129.02,129.11,129.02,129.03,2958.0,128.546,128.6357,128.546,128.556,2958.0
2025-01-24 10:10:00,128.99,129.11,128.83,128.91,2522.0,128.5162,128.6357,128.3567,128.4365,2522.0
2025-01-24 10:15:00,128.84,129.04,128.82,128.92,4454.0,128.3667,128.566,128.3468,128.4464,4454.0
2025-01-24 10:20:00,128.89,128.96,128.77,128.78,5382.0,128.4165,128.4863,128.297,128.3069,5382.0
2025-01-24 10:25:00,128.78,128.96,128.66,128.95,6414.0,128.3069,128.4863,128.1874,128.4763,6414.0
2025-01-24 10:30:00,128.93,128.93,128.76,128.84,7743.0,128.4564,128.4564,128.287,128.3667,7743.0
2025-01-24 10:35:00,128.85,128.93,128.82,128.93,4247.0,128.3767,128.4564,128.3468,128.4564,4247.0
2025-01-24 10:40:00,128.88,128.94,128.62,128.63,7273.0,128.4066,128.4663,128.1475,128.1575,7273.0
2025-01-24 10:45:00,128.64,128.71,128.56,128.67,8489.0,128.1674,128.2372,128.0877,128.1973,8489.0
2025-01-24 10:50:00,128.66,128.67,128.55,128.55,3958.0,128.1874,128.1973,128.0778,128.0778,3958.0
2025-01-24 10:55:00,128.57,128.78,128.53,128.72,11342.0,128.0977,128.3069,128.0578,128.2472,11342.0
2025-01-24 11:00:00,128.7,128.91,128.64,128.85,4547.0,128.2272,128.4365,128.1674,128.3767,4547.0
2025-01-24 11:05:00,128.89,128.89,128.74,128.81,4189.0,128.4165,128.4165,128.2671,128.3368,4189.0
2025-01-24 11:10:00,128.81,128.99,128.78,128.93,22591.0,128.3368,128.5162,128.3069,128.4564,22591.0
2025-01-24 11:15:00,128.96,129.07,128.96,128.98,17986.0,128.4863,128.5959,128.4863,128.5062,17986.0
2025-01-24 11:20:00,128.9,128.95,128.74,128.83,7189.0,128.4265,128.4763,128.2671,128.3567,7189.0
2025-01-24 11:25:00,128.79,128.79,128.65,128.72,7808.0,128.3169,128.3169,128.1774,128.2472,7808.0
2025-01-24 11:30:00,128.75,128.96,128.72,128.94,9582.0,128.277,128.4863,128.2472,128.4663,9582.0
2025-01-24 11:35:00,128.98,129.0,128.87,128.96,24357.0,128.5062,128.5261,128.3966,128.4863,24357.0
2025-01-24 11:40:00,128.97,129.05,128.96,128.99,3496.0,128.4962,128.5759,128.4863,128.5162,3496.0
2025-01-24 11:45:00,128.94,128.95,128.84,128.9,3000.0,128.4663,128.4763,128.3667,128.4265,3000.0
2025-01-24 11:50:00,128.9,129.13,128.88,129.09,12086.0,128.4265,128.6556,128.4066,128.6158,12086.0
2025-01-24 11:55:00,129.12,129.21,129.12,129.15,4444.0,128.6457,128.7354,128.6457,128.6756,4444.0
2025-01-24 12:00:00,129.12,129.33,129.03,129.3,6470.0,128.6457,128.8549,128.556,128.825,6470.0
2025-01-24 12:05:00,129.26,129.36,129.17,129.2,9770.0,128.7852,128.8848,128.6955,128.7254,9770.0
2025-01-24 12:10:00,129.14,129.16,129.01,129.08,3550.0,128.6656,128.6855,128.5361,128.6058,3550.0
2025-01-24 12:15:00,129.08,129.2,129.03,129.2,1796.0,128.6058,128.7254,128.556,128.7254,1796.0
2025-01-24 12:20:00,129.21,129.35,129.18,129.21,4639.0,128.7354,128.8748,128.7055,128.7354,4639.0
2025-01-24 12:25:00,129.22,129.46,129.22,129.34,4960.0,128.7453,128.9844,128.7453,128.8649,4960.0
2025-01-24 12:30:00,129.34,129.39,129.17,129.22,4541.0,128.8649,128.9147,128.6955,128.7453,4541.0
2025-01-24 12:35:00,129.23,129.44,129.2,129.44,4920.0,128.7553,128.9645,128.7254,128.9645,4920.0
2025-01-24 12:40:00,129.44,129.44,129.17,129.17,13923.0,128.9645,128.9645,128.6955,128.6955,13923.0
2025-01-24 12:45:00,129.17,129.25,129.11,129.13,4085.0,128.6955,128.7752,128.6357,128.6556,4085.0
2025-01-24 12:50:00,129.17,129.21,129.09,129.16,4787.0,128.6955,128.7354,128.6158,128.6855,4787.0
2025-01-24 12:55:00,129.16,129.22,129.14,129.15,4851.0,128.6855,128.7453,128.6656,128.6756,4851.0
2025-01-24 13:00:00,129.16,129.19,129.14,129.19,5322.0,128.6855,128.7154,128.6656,128.7154,5322.0
2025-01-24 13:05:00,129.16,129.26,129.12,129.25,6421.0,128.6855,128.7852,128.6457,128.7752,6421.0
2025-01-24 13:10:00,129.25,129.34,129.15,129.3,6748.0,128.7752,128.8649,128.6756,128.825,6748.0
2025-01-24 13:15:00,129.28,129.31,129.05,129.14,4949.0,128.8051,128.835,128.5759,128.6656,4949.0
2025-01-24 13:20:00,129.16,129.16,129.06,129.09,3987.0,128.6855,128.6855,128.5859,128.6158,3987.0
2025-01-24 13:25:00,129.1,129.15,129.08,129.11,4044.0,128.6258,128.6756,128.6058,128.6357,4044.0
2025-01-24 13:30:00,129.14,129.15,128.94,128.94,6044.0,128.6656,128.6756,128.4663,128.4663,6044.0
2025-01-24 13:35:00,128.96,129.09,128.96,129.07,5938.0,128.4863,128.6158,128.4863,128.5959,5938.0
2025-01-24 13:40:00,129.05,129.16,129.04,129.16,13146.0,128.5759,128.6855,128.566,128.6855,13146.0
2025-01-24 13:45:00,129.19,129.19,129.09,129.09,4809.0,128.7154,128.7154,128.6158,128.6158,4809.0
2025-01-24 13:50:00,129.1,129.16,129.0,129.14,8814.0,128.6258,128.6855,128.5261,128.6656,8814.0
2025-01-24 13:55:00,129.15,129.15,129.05,129.15,3706.0,128.6756,128.6756,128.5759,128.6756,3706.0
2025-01-24 14:00:00,129.16,129.19,129.13,129.18,5525.0,128.6855,128.7154,128.6556,128.7055,5525.0
2025-01-24 14:05:00,129.2,129.2,129.0,129.01,3563.0,128.7254,128.7254,128.5261,128.5361,3563.0
2025-01-24 14:10:00,128.98,129.11,128.95,129.04,10619.0,128.5062,128.6357,128.4763,128.566,10619.0
2025-01-24 14:15:00,129.06,129.09,129.0,129.09,3634.0,128.5859,128.6158,128.5261,128.6158,3634.0
2025-01-24 14:20:00,129.06,129.19,129.06,129.13,5175.0,128.5859,128.7154,128.5859,128.6556,5175.0
2025-01-24 14:25:00,129.15,129.16,129.05,129.12,8340.0,128.6756,128.6855,128.5759,128.6457,8340.0
2025-01-24 14:30:00,129.09,129.11,129.03,129.06,3617.0,128.6158,128.6357,128.556,128.5859,3617.0
2025-01-24 14:35:00,129.05,129.07,129.02,129.03,9813.0,128.5759,128.5959,128.546,128.556,9813.0
2025-01-24 14:40:00,129.03,129.07,129.01,129.04,7056.0,128.556,128.5959,128.5361,128.566,7056.0
2025-01-24 14:45:00,129.02,129.06,128.98,129.0,4473.0,128.546,128.5859,128.5062,128.5261,4473.0
2025-01-24 14:50:00,129.0,129.12,128.98,129.05,6530.0,128.5261,128.6457,128.5062,128.5759,6530.0
2025-01-24 14:55:00,129.05,129.16,129.03,129.06,7713.0,128.5759,128.6855,128.556,128.5859,7713.0
2025-01-24 15:00:00,129.05,129.07,129.02,129.03,5723.0,128.5759,128.5959,128.546,128.556,5723.0
2025-01-24 15:05:00,129.04,129.05,128.98,129.0,6748.0,128.566,128.5759,128.5062,128.5261,6748.0
2025-01-24 15:10:00,128.99,129.03,128.98,129.03,5851.0,128.5162,128.556,128.5062,128.556,5851.0
2025-01-24 15:15:00,129.01,129.01,128.82,128.83,8688.0,128.5361,128.5361,128.3468,128.3567,8688.0
2025-01-24 15:20:00,128.85,128.87,128.79,128.87,10016.0,128.3767,128.3966,128.3169,128.3966,10016.0
2025-01-24 15:25:00,128.86,128.95,128.82,128.95,11570.0,128.3866,128.4763,128.3468,128.4763,11570.0
2025-01-24 15:30:00,128.96,128.99,128.84,128.87,8241.0,128.4863,128.5162,128.3667,128.3966,8241.0
2025-01-24 15:35:00,128.87,128.9,128.73,128.86,14784.0,128.3966,128.4265,128.2571,128.3866,14784.0
2025-01-24 15:40:00,128.88,128.88,128.76,128.87,16286.0,128.4066,128.4066,128.287,128.3966,16286.0
2025-01-24 15:45:00,128.85,128.85,128.52,128.53,33396.0,128.3767,128.3767,128.0479,128.0578,33396.0
2025-01-24 15:50:00,128.53,128.85,128.53,128.79,34654.0,128.0578,128.3767,128.0578,128.3169,34654.0
2025-01-24 15:55:00,128.79,128.95,128.78,128.83,88545.0,128.3169,128.4763,128.3069,128.3567,88545.0
2025-01-27 09:30:00,129.38,131.0,129.3,129.94,51550.0,128.9047,130.5188,128.825,129.4627,51550.0
2025-01-27 09:35:00,129.58,129.96,129.49,129.63,9142.0,129.104,129.4826,129.0143,129.1538,9142.0
2025-01-27 09:40:00,129.47,129.62,129.32,129.59,4013.0,128.9944,129.1438,128.8449,129.114,4013.0
2025-01-27 09:45:00,129.41,129.62,129.1,129.1,5387.0,128.9346,129.1438,128.6258,128.6258,5387.0
2025-01-27 09:50:00,129.01,129.15,128.87,128.95,27611.0,128.5361,128.6756,128.3966,128.4763,27611.0
2025-01-27 09:55:00,128.91,129.35,128.89,129.2,10410.0,128.4365,128.8748,128.4165,128.7254,10410.0
2025-01-27 10:00:00,129.31,129.54,129.19,129.54,16257.0,128.835,129.0641,128.7154,129.0641,16257.0
2025-01-27 10:05:00,129.55,129.74,129.33,129.33,8137.0,129.0741,129.2634,128.8549,128.8549,8137.0
2025-01-27 10:10:00,129.32,129.46,129.07,129.16,21545.0,128.8449,128.9844,128.5959,128.6855,21545.0
2025-01-27 10:15:00,129.12,129.23,129.0,129.23,8153.0,128.6457,128.7553,128.5261,128.7553,8153.0
2025-01-27 10:20:00,129.14,129.31,129.08,129.25,3761.0,128.6656,128.835,128.6058,128.7752,3761.0
2025-01-27 10:25:00,129.31,129.31,128.97,129.03,6018.0,128.835,128.835,128.4962,128.556,6018.0
2025-01-27 10:30:00,129.06,129.25,129.05,129.24,5737.0,128.5859,128.7752,128.5759,128.7652,5737.0
2025-01-27 10:35:00,129.24,129.32,129.07,129.11,11795.0,128.7652,128.8449,128.5959,128.6357,11795.0
2025-01-27 10:40:00,129.11,129.26,129.01,129.25,4112.0,128.6357,128.7852,128.5361,128.7752,4112.0
2025-01-27 10:45:00,129.27,129.33,129.17,129.29,5459.0,128.7951,128.8549,128.6955,128.8151,5459.0
2025-01-27 10:50:00,129.29,129.31,129.09,129.2,4578.0,128.8151,128.835,128.6158,128.7254,4578.0
2025-01-27 10:55:00,129.13,129.21,129.0,129.06,6921.0,128.6556,128.7354,128.5261,128.5859,6921.0
2025-01-27 11:00:00,129.05,129.1,128.95,128.99,3287.0,128.5759,128.6258,128.4763,128.5162,3287.0
2025-01-27 11:05:00,128.95,129.24,128.95,129.07,5437.0,128.4763,128.7652,128.4763,128.5959,5437.0
2025-01-27 11:10:00,129.09,129.35,129.05,129.31,28641.0,128.6158,128.8748,128.5759,128.835,28641.0
2025-01-27 11:15:00,129.29,129.46,129.25,129.39,5428.0,128.8151,128.9844,128.7752,128.9147,5428.0
2025-01-27 11:20:00,129.45,129.45,129.26,129.33,4122.0,128.9745,128.9745,128.7852,128.8549,4122.0
2025-01-27 11:25:00,129.27,129.33,129.27,129.28,2672.0,128.7951,128.8549,128.7951,128.8051,2672.0
2025-01-27 11:30:00,129.32,129.51,129.23,129.5,6593.0,128.8449,129.0342,128.7553,129.0243,6593.0
2025-01-27 11:35:00,129.45,129.56,129.43,129.47,4976.0,128.9745,129.0841,128.9545,128.9944,4976.0
2025-01-27 11:40:00,129.5,129.65,129.49,129.61,4430.0,129.0243,129.1737,129.0143,129.1339,4430.0
2025-01-27 11:45:00,129.62,129.69,129.53,129.53,4220.0,129.1438,129.2136,129.0542,129.0542,4220.0
2025-01-27 11:50:00,129.58,129.74,129.53,129.74,6563.0,129.104,129.2634,129.0542,129.2634,6563.0
2025-01-27 11:55:00,129.74,129.8,129.66,129.71,4922.0,129.2634,129.3232,129.1837,129.2335,4922.0
2025-01-27 12:00:00,129.68,129.69,129.5,129.52,6145.0,129.2036,129.2136,129.0243,129.0442,6145.0
2025-01-27 12:05:00,129.52,129.56,129.41,129.54,7673.0,129.0442,129.0841,128.9346,129.0641,7673.0
2025-01-27 12:10:00,129.56,129.58,129.53,129.56,3137.0,129.0841,129.104,129.0542,129.0841,3137.0
2025-01-27 12:15:00,129.56,129.75,129.55,129.72,16257.0,129.0841,129.2734,129.0741,129.2435,16257.0
2025-01-27 12:20:00,129.75,129.84,129.55,129.83,13819.0,129.2734,129.363,129.0741,129.3531,13819.0
2025-01-27 12:25:00,129.83,130.03,129.77,130.03,47020.0,129.3531,129.5523,129.2933,129.5523,47020.0
2025-01-27 12:30:00,130.03,130.04,129.83,129.9,11506.0,129.5523,129.5623,129.3531,129.4228,11506.0
2025-01-27 12:35:00,129.91,129.96,129.86,129.89,4292.0,129.4328,129.4826,129.383,129.4129,4292.0
2025-01-27 12:40:00,129.86,129.97,129.85,129.86,5245.0,129.383,129.4926,129.373,129.383,5245.0
2025-01-27 12:45:00,129.98,130.0,129.88,129.89,7949.0,129.5025,129.5224,129.4029,129.4129,7949.0
2025-01-27 12:50:00,129.88,129.96,129.82,129.96,5373.0,129.4029,129.4826,129.3431,129.4826,5373.0
2025-01-27 12:55:00,129.98,130.04,129.86,129.93,6411.0,129.5025,129.5623,129.383,129.4527,6411.0
2025-01-27 13:00:00,129.91,129.91,129.68,129.71,3731.0,129.4328,129.4328,129.2036,129.2335,3731.0
2025-01-27 13:05:00,129.71,129.73,129.63,129.63,3904.0,129.2335,129.2534,129.1538,129.1538,3904.0
2025-01-27 13:10:00,129.63,129.67,129.56,129.58,5307.0,129.1538,129.1937,129.0841,129.104,5307.0
2025-01-27 13:15:00,129.58,129.6,129.53,129.56,5996.0,129.104,129.1239,129.0542,129.0841,5996.0
2025-01-27 13:20:00,129.58,129.67,129.51,129.67,5306.0,129.104,129.1937,129.0342,129.1937,5306.0
2025-01-27 13:25:00,129.64,129.71,129.55,129.64,6827.0,129.1638,129.2335,129.0741,129.1638,6827.0
2025-01-27 13:30:00,129.68,129.79,129.49,129.79,6896.0,129.2036,129.3132,129.0143,129.3132,6896.0
2025-01-27 13:35:00,129.79,129.79,129.65,129.66,8687.0,129.3132,129.3132,129.1737,129.1837,8687.0
2025-01-27 13:40:00,129.64,129.8,129.58,129.77,5248.0,129.1638,129.3232,129.104,129.2933,5248.0
2025-01-27 13:45:00,129.79,129.82,129.77,129.79,4479.0,129.3132,129.3431,129.2933,129.3132,4479.0
2025-01-27 13:50:00,129.76,129.81,129.74,129.8,5859.0,129.2833,129.3331,129.2634,129.3232,5859.0
2025-01-27 13:55:00,129.8,129.82,129.7,129.78,7842.0,129.3232,129.3431,129.2236,129.3033,7842.0
2025-01-27 14:00:00,129.82,129.88,129.8,129.84,6877.0,129.3431,129.4029,129.3232,129.363,6877.0
2025-01-27 14:05:00,129.87,129.94,129.8,129.93,5681.0,129.3929,129.4627,129.3232,129.4527,5681.0
2025-01-27 14:10:00,129.94,129.97,129.88,129.91,4170.0,129.4627,129.4926,129.4029,129.4328,4170.0
2025-01-27 14:15:00,129.9,129.93,129.77,129.77,8110.0,129.4228,129.4527,129.2933,129.2933,8110.0
2025-01-27 14:20:00,129.8,129.98,129.76,129.98,10250.0,129.3232,129.5025,129.2833,129.5025,10250.0
2025-01-27 14:25:00,129.94,130.0,129.89,129.9,19458.0,129.4627,129.5224,129.4129,129.4228,19458.0
2025-01-27 14:30:00,129.93,129.96,129.82,129.84,6965.0,129.4527,129.4826,129.3431,129.363,6965.0
2025-01-27 14:35:00,129.87,129.95,129.86,129.89,7086.0,129.3929,129.4726,129.383,129.4129,7086.0
2025-01-27 14:40:00,129.91,130.1,129.91,129.95,8891.0,129.4328,129.6221,129.4328,129.4726,8891.0
2025-01-27 14:45:00,129.95,129.97,129.85,129.87,4334.0,129.4726,129.4926,129.373,129.3929,4334.0
2025-01-27 14:50:00,129.88,129.96,129.85,129.94,7492.0,129.4029,129.4826,129.373,129.4627,7492.0
2025-01-27 14:55:00,129.94,130.02,129.91,130.0,9229.0,129.4627,129.5424,129.4328,129.5224,9229.0
2025-01-27 15:00:00,129.97,130.01,129.87,129.89,9987.0,129.4926,129.5324,129.3929,129.4129,9987.0
2025-01-27 15:05:00,129.86,129.86,129.69,129.7,11914.0,129.383,129.383,129.2136,129.2236,11914.0
2025-01-27 15:10:00,129.72,129.8,129.64,129.66,12391.0,129.2435,129.3232,129.1638,129.1837,12391.0
2025-01-27 15:15:00,129.66,129.94,129.57,129.88,15605.0,129.1837,129.4627,129.094,129.4029,15605.0
2025-01-27 15:20:00,129.89,130.05,129.88,129.97,10617.0,129.4129,129.5723,129.4029,129.4926,10617.0
2025-01-27 15:25:00,129.96,130.07,129.91,130.0,15428.0,129.4826,129.5922,129.4328,129.5224,15428.0
2025-01-27 15:30:00,130.02,130.02,129.87,129.98,23160.0,129.5424,129.5424,129.3929,129.5025,23160.0
2025-01-27 15:35:00,130.02,130.11,130.0,130.08,13126.0,129.5424,129.632,129.5224,129.6022,13126.0
2025-01-27 15:40:00,130.09,130.29,130.08,130.24,14508.0,129.6121,129.8114,129.6022,129.7616,14508.0
2025-01-27 15:45:00,130.22,130.27,130.0,130.04,21753.0,129.7416,129.7915,129.5224,129.5623,21753.0
2025-01-27 15:50:00,130.06,130.26,129.96,130.25,36734.0,129.5822,129.7815,129.4826,129.7715,36734.0
2025-01-27 15:55:00,130.27,130.79,130.2,130.77,169679.0,129.7915,130.3095,129.7217,130.2896,169679.0
2025-01-28 09:30:00,130.84,130.97,130.62,130.83,22020.0,130.3594,130.4889,130.1402,130.3494,22020.0
2025-01-28 09:35:00,130.81,131.23,130.67,131.23,7406.0,130.3295,130.7479,130.19,130.7479,7406.0
2025-01-28 09:40:00,131.16,131.29,130.88,131.0,7908.0,130.6782,130.8077,130.3992,130.5188,7908.0
2025-01-28 09:45:00,130.78,130.81,130.09,130.18,20727.0,130.2996,130.3295,129.6121,129.7018,20727.0
2025-01-28 09:50:00,130.09,130.23,129.88,130.0,13444.0,129.6121,129.7516,129.4029,129.5224,13444.0
2025-01-28 09:55:00,129.96,129.96,129.67,129.78,5317.0,129.4826,129.4826,129.1937,129.3033,5317.0
2025-01-28 10:00:00,129.81,130.1,129.7,130.08,9807.0,129.3331,129.6221,129.2236,129.6022,9807.0
2025-01-28 10:05:00,130.03,130.18,129.95,130.0,6038.0,129.5523,129.7018,129.4726,129.5224,6038.0
2025-01-28 10:10:00,129.97,130.18,129.87,129.87,8500.0,129.4926,129.7018,129.3929,129.3929,8500.0
2025-01-28 10:15:00,129.91,130.06,129.85,129.91,3659.0,129.4328,129.5822,129.373,129.4328,3659.0
2025-01-28 10:20:00,129.91,130.0,129.87,129.87,18434.0,129.4328,129.5224,129.3929,129.3929,18434.0
2025-01-28 10:25:00,129.94,130.13,129.88,130.13,3067.0,129.4627,129.652,129.4029,129.652,3067.0
2025-01-28 10:30:00,130.13,130.19,129.9,129.99,7326.0,129.652,129.7118,129.4228,129.5125,7326.0
2025-01-28 10:35:00,130.02,130.12,129.94,130.06,3066.0,129.5424,129.642,129.4627,129.5822,3066.0
2025-01-28 10:40:00,130.07,130.09,129.95,130.08,6608.0,129.5922,129.6121,129.4726,129.6022,6608.0
2025-01-28 10:45:00,130.12,130.43,130.12,130.42,11868.0,129.642,129.9509,129.642,129.9409,11868.0
2025-01-28 10:50:00,130.43,130.8,130.43,130.72,10971.0,129.9509,130.3195,129.9509,130.2398,10971.0
2025-01-28 10:55:00,130.67,130.8,130.63,130.67,18131.0,130.19,130.3195,130.1501,130.19,18131.0
2025-01-28 11:00:00,130.67,130.7,130.55,130.55,8191.0,130.19,130.2199,130.0704,130.0704,8191.0
2025-01-28 11:05:00,130.52,130.53,130.26,130.33,3352.0,130.0405,130.0505,129.7815,129.8512,3352.0
2025-01-28 11:10:00,130.37,130.45,130.12,130.14,11591.0,129.8911,129.9708,129.642,129.6619,11591.0
2025-01-28 11:15:00,130.12,130.12,130.0,130.0,6499.0,129.642,129.642,129.5224,129.5224,6499.0
2025-01-28 11:20:00,129.93,129.94,129.6,129.66,17584.0,129.4527,129.4627,129.1239,129.1837,17584.0
2025-01-28 11:25:00,129.68,129.68,129.33,129.46,12114.0,129.2036,129.2036,128.8549,128.9844,12114.0
2025-01-28 11:30:00,129.5,129.51,129.36,129.4,4349.0,129.0243,129.0342,128.8848,128.9247,4349.0
2025-01-28 11:35:00,129.41,129.42,129.06,129.14,9854.0,128.9346,128.9446,128.5859,128.6656,9854.0
2025-01-28 11:40:00,129.16,129.27,129.12,129.15,7861.0,128.6855,128.7951,128.6457,128.6756,7861.0
2025-01-28 11:45:00,129.22,129.39,129.1,129.39,9454.0,128.7453,128.9147,128.6258,128.9147,9454.0
2025-01-28 11:50:00,129.41,129.41,129.02,129.09,6724.0,128.9346,128.9346,128.546,128.6158,6724.0
2025-01-28 11:55:00,129.06,129.26,129.06,129.2,5563.0,128.5859,128.7852,128.5859,128.7254,5563.0
2025-01-28 12:00:00,129.2,129.22,129.05,129.13,6219.0,128.7254,128.7453,128.5759,128.6556,6219.0
2025-01-28 12:05:00,129.2,129.27,129.18,129.19,4961.0,128.7254,128.7951,128.7055,128.7154,4961.0
2025-01-28 12:10:00,129.22,129.24,129.11,129.17,4911.0,128.7453,128.7652,128.6357,128.6955,4911.0
2025-01-28 12:15:00,129.15,129.16,129.09,129.09,1757.0,128.6756,128.6855,128.6158,128.6158,1757.0
2025-01-28 12:20:00,129.08,129.18,129.06,129.18,5518.0,128.6058,128.7055,128.5859,128.7055,5518.0
2025-01-28 12:25:00,129.16,129.25,129.14,129.16,6798.0,128.6855,128.7752,128.6656,128.6855,6798.0
2025-01-28 12:30:00,129.19,129.32,129.16,129.21,5720.0,128.7154,128.8449,128.6855,128.7354,5720.0
2025-01-28 12:35:00,129.2,129.23,129.12,129.12,3795.0,128.7254,128.7553,128.6457,128.6457,3795.0
2025-01-28 12:40:00,129.16,129.23,129.09,129.21,4531.0,128.6855,128.7553,128.6158,128.7354,4531.0
2025-01-28 12:45:00,129.24,129.32,129.16,129.32,4592.0,128.7652,128.8449,128.6855,128.8449,4592.0
2025-01-28 12:50:00,129.26,129.4,129.26,129.31,4416.0,128.7852,128.9247,128.7852,128.835,4416.0
2025-01-28 12:55:00,129.3,129.4,129.28,129.36,3276.0,128.825,128.9247,128.8051,128.8848,3276.0
2025-01-28 13:00:00,129.36,129.36,129.31,129.32,3331.0,128.8848,128.8848,128.835,128.8449,3331.0
2025-01-28 13:05:00,129.31,129.38,129.24,129.24,3006.0,128.835,128.9047,128.7652,128.7652,3006.0
2025-01-28 13:10:00,129.27,129.37,129.22,129.37,7537.0,128.7951,128.8948,128.7453,128.8948,7537.0
2025-01-28 13:15:00,129.41,129.43,129.31,129.31,3546.0,128.9346,128.9545,128.835,128.835,3546.0
2025-01-28 13:20:00,129.33,129.35,129.19,129.2,5719.0,128.8549,128.8748,128.7154,128.7254,5719.0
2025-01-28 13:25:00,129.19,129.2,129.08,129.18,5506.0,128.7154,128.7254,128.6058,128.7055,5506.0
2025-01-28 13:30:00,129.15,129.19,129.12,129.14,4021.0,128.6756,128.7154,128.6457,128.6656,4021.0
2025-01-28 13:35:00,129.16,129.23,129.13,129.13,8952.0,128.6855,128.7553,128.6556,128.6556,8952.0
2025-01-28 13:40:00,129.15,129.15,129.03,129.14,5259.0,128.6756,128.6756,128.556,128.6656,5259.0
2025-01-28 13:45:00,129.14,129.16,129.05,129.06,4910.0,128.6656,128.6855,128.5759,128.5859,4910.0
2025-01-28 13:50:00,129.05,129.09,128.89,128.89,5467.0,128.5759,128.6158,128.4165,128.4165,5467.0
2025-01-28 13:55:00,128.87,128.91,128.84,128.88,3339.0,128.3966,128.4365,128.3667,128.4066,3339.0
2025-01-28 14:00:00,128.83,128.83,128.67,128.67,5632.0,128.3567,128.3567,128.1973,128.1973,5632.0
2025-01-28 14:05:00,128.67,128.72,128.63,128.69,4006.0,128.1973,128.2472,128.1575,128.2173,4006.0
2025-01-28 14:10:00,128.7,128.7,128.64,128.67,2609.0,128.2272,128.2272,128.1674,128.1973,2609.0
2025-01-28 14:15:00,128.67,128.73,128.59,128.62,4453.0,128.1973,128.2571,128.1176,128.1475,4453.0
2025-01-28 14:20:00,128.6,128.73,128.59,128.69,3952.0,128.1276,128.2571,128.1176,128.2173,3952.0
2025-01-28 14:25:00,128.69,128.83,128.63,128.83,12137.0,128.2173,128.3567,128.1575,128.3567,12137.0
2025-01-28 14:30:00,128.88,128.9,128.7,128.71,7395.0,128.4066,128.4265,128.2272,128.2372,7395.0
2025-01-28 14:35:00,128.71,128.76,128.65,128.65,4839.0,128.2372,128.287,128.1774,128.1774,4839.0
2025-01-28 14:40:00,128.66,128.69,128.48,128.48,8990.0,128.1874,128.2173,128.008,128.008,8990.0
2025-01-28 14:45:00,128.49,128.55,128.45,128.47,5940.0,128.018,128.0778,127.9781,127.9981,5940.0
2025-01-28 14:50:00,128.45,128.53,128.45,128.47,6251.0,127.9781,128.0578,127.9781,127.9981,6251.0
2025-01-28 14:55:00,128.5,128.61,128.44,128.51,36722.0,128.028,128.1376,127.9682,128.0379,36722.0
2025-01-28 15:00:00,128.47,128.53,128.38,128.4,10003.0,127.9981,128.0578,127.9084,127.9283,10003.0
2025-01-28 15:05:00,128.4,128.51,128.38,128.4,11178.0,127.9283,128.0379,127.9084,127.9283,11178.0
2025-01-28 15:10:00,128.43,128.44,128.17,128.17,13347.0,127.9582,127.9682,127.6992,127.6992,13347.0
2025-01-28 15:15:00,128.22,128.44,128.2,128.41,15735.0,127.749,127.9682,127.7291,127.9383,15735.0
2025-01-28 15:20:00,128.39,128.53,128.37,128.46,9610.0,127.9184,128.0578,127.8984,127.9881,9610.0
2025-01-28 15:25:00,128.45,128.47,128.17,128.17,13670.0,127.9781,127.9981,127.6992,127.6992,13670.0
2025-01-28 15:30:00,128.19,128.27,128.03,128.08,21329.0,127.7191,127.7988,127.5597,127.6095,21329.0
2025-01-28 15:35:00,128.06,128.12,127.95,127.97,18273.0,127.5896,127.6494,127.48,127.4999,18273.0
2025-01-28 15:40:00,127.98,127.98,127.82,127.86,27655.0,127.5099,127.5099,127.3505,127.3903,27655.0
2025-01-28 15:45:00,127.86,127.91,127.67,127.73,31227.0,127.3903,127.4401,127.201,127.2608,31227.0
2025-01-28 15:50:00,127.73,127.96,127.71,127.88,61094.0,127.2608,127.4899,127.2409,127.4102,61094.0
2025-01-28 15:55:00,127.84,127.89,127.5,127.74,202163.0,127.3704,127.4202,127.0316,127.2708,202163.0
2025-01-29 09:30:00,128.5,128.53,127.76,128.4,52274.0,128.028,128.0578,127.2907,127.9283,52274.0
2025-01-29 09:35:00,128.34,128.36,127.77,128.28,24394.0,127.8685,127.8885,127.3006,127.8088,24394.0
2025-01-29 09:40:00,128.22,128.22,127.77,127.83,7301.0,127.749,127.749,127.3006,127.3604,7301.0
2025-01-29 09:45:00,127.82,128.03,127.72,127.78,12384.0,127.3505,127.5597,127.2508,127.3106,12384.0
2025-01-29 09:50:00,127.82,128.0,127.43,127.72,34562.0,127.3505,127.5298,126.9619,127.2508,34562.0
2025-01-29 09:55:00,127.75,127.91,127.61,127.81,8389.0,127.2807,127.4401,127.1412,127.3405,8389.0
2025-01-29 10:00:00,127.86,128.05,127.78,128.05,37135.0,127.3903,127.5796,127.3106,127.5796,37135.0
2025-01-29 10:05:00,128.07,128.09,127.81,127.93,15354.0,127.5995,127.6195,127.3405,127.4601,15354.0
2025-01-29 10:10:00,127.93,128.05,127.68,128.05,16760.0,127.4601,127.5796,127.211,127.5796,16760.0
2025-01-29 10:15:00,128.05,128.19,127.79,128.04,19423.0,127.5796,127.7191,127.3206,127.5696,19423.0
2025-01-29 10:20:00,127.98,128.07,127.77,127.87,15345.0,127.5099,127.5995,127.3006,127.4003,15345.0
2025-01-29 10:25:00,127.87,127.95,127.84,127.91,13041.0,127.4003,127.48,127.3704,127.4401,13041.0
2025-01-29 10:30:00,127.89,128.04,127.77,128.0,23226.0,127.4202,127.5696,127.3006,127.5298,23226.0
2025-01-29 10:35:00,127.96,127.99,127.85,127.91,8458.0,127.4899,127.5198,127.3803,127.4401,8458.0
2025-01-29 10:40:00,127.91,127.93,127.75,127.77,11663.0,127.4401,127.4601,127.2807,127.3006,11663.0
2025-01-29 10:45:00,127.78,127.83,127.63,127.63,8995.0,127.3106,127.3604,127.1612,127.1612,8995.0
2025-01-29 10:50:00,127.6,127.62,127.41,127.5,14062.0,127.1313,127.1512,126.942,127.0316,14062.0
2025-01-29 10:55:00,127.47,127.67,127.46,127.67,6457.0,127.0017,127.201,126.9918,127.201,6457.0
2025-01-29 11:00:00,127.67,127.86,127.59,127.83,6303.0,127.201,127.3903,127.1213,127.3604,6303.0
2025-01-29 11:05:00,127.87,127.94,127.7,127.74,16021.0,127.4003,127.47,127.2309,127.2708,16021.0
2025-01-29 11:10:00,127.69,127.69,127.45,127.52,15287.0,127.2209,127.2209,126.9818,127.0516,15287.0
2025-01-29 11:15:00,127.52,127.71,127.43,127.67,56952.0,127.0516,127.2409,126.9619,127.201,56952.0
2025-01-29 11:20:00,127.68,127.85,127.67,127.67,9147.0,127.211,127.3803,127.201,127.201,9147.0
2025-01-29 11:25:00,127.7,127.87,127.67,127.8,18491.0,127.2309,127.4003,127.201,127.3305,18491.0
2025-01-29 11:30:00,127.84,127.87,127.76,127.79,9339.0,127.3704,127.4003,127.2907,127.3206,9339.0
2025-01-29 11:35:00,127.76,127.83,127.7,127.74,17613.0,127.2907,127.3604,127.2309,127.2708,17613.0
2025-01-29 11:40:00,127.73,127.78,127.6,127.78,17858.0,127.2608,127.3106,127.1313,127.3106,17858.0
2025-01-29 11:45:00,127.79,127.85,127.71,127.71,5854.0,127.3206,127.3803,127.2409,127.2409,5854.0
2025-01-29 11:50:00,127.76,127.88,127.73,127.87,9409.0,127.2907,127.4102,127.2608,127.4003,9409.0
2025-01-29 11:55:00,127.87,127.87,127.68,127.73,10399.0,127.4003,127.4003,127.211,127.2608,10399.0
2025-01-29 12:00:00,127.71,128.05,127.71,128.04,23336.0,127.2409,127.5796,127.2409,127.5696,23336.0
2025-01-29 12:05:00,128.04,128.08,127.87,128.03,7621.0,127.5696,127.6095,127.4003,127.5597,7621.0
2025-01-29 12:10:00,128.03,128.06,127.98,127.98,9130.0,127.5597,127.5896,127.5099,127.5099,9130.0
2025-01-29 12:15:00,128.02,128.05,127.92,128.03,7940.0,127.5497,127.5796,127.4501,127.5597,7940.0
2025-01-29 12:20:00,128.02,128.02,127.92,128.0,10334.0,127.5497,127.5497,127.4501,127.5298,10334.0
2025-01-29 12:25:00,128.0,128.06,127.98,128.01,15984.0,127.5298,127.5896,127.5099,127.5398,15984.0
2025-01-29 12:30:00,128.04,128.19,128.02,128.11,10041.0,127.5696,127.7191,127.5497,127.6394,10041.0
2025-01-29 12:35:00,128.11,128.11,127.99,127.99,5660.0,127.6394,127.6394,127.5198,127.5198,5660.0
2025-01-29 12:40:00,127.96,128.1,127.96,128.1,7958.0,127.4899,127.6294,127.4899,127.6294,7958.0
2025-01-29 12:45:00,128.06,128.06,127.91,127.91,22985.0,127.5896,127.5896,127.4401,127.4401,22985.0
2025-01-29 12:50:00,127.94,127.96,127.79,127.81,13575.0,127.47,127.4899,127.3206,127.3405,13575.0
2025-01-29 12:55:00,127.74,127.81,127.6,127.75,18859.0,127.2708,127.3405,127.1313,127.2807,18859.0
2025-01-29 13:00:00,127.7,127.9,127.69,127.9,14539.0,127.2309,127.4302,127.2209,127.4302,14539.0
2025-01-29 13:05:00,127.93,127.93,127.74,127.81,24056.0,127.4601,127.4601,127.2708,127.3405,24056.0
2025-01-29 13:10:00,127.81,127.84,127.67,127.71,13673.0,127.3405,127.3704,127.201,127.2409,13673.0
2025-01-29 13:15:00,127.71,127.81,127.68,127.81,8393.0,127.2409,127.3405,127.211,127.3405,8393.0
2025-01-29 13:20:00,127.81,127.83,127.78,127.82,12827.0,127.3405,127.3604,127.3106,127.3505,12827.0
2025-01-29 13:25:00,127.81,127.84,127.73,127.78,13141.0,127.3405,127.3704,127.2608,127.3106,13141.0
2025-01-29 13:30:00,127.78,127.82,127.69,127.71,10458.0,127.3106,127.3505,127.2209,127.2409,10458.0
2025-01-29 13:35:00,127.69,127.74,127.55,127.55,51551.0,127.2209,127.2708,127.0814,127.0814,51551.0
2025-01-29 13:40:00,127.54,127.58,127.45,127.49,33447.0,127.0715,127.1113,126.9818,127.0217,33447.0
2025-01-29 13:45:00,127.49,127.52,127.32,127.46,24295.0,127.0217,127.0516,126.8523,126.9918,24295.0
2025-01-29 13:50:00,127.44,127.53,127.4,127.46,22190.0,126.9719,127.0615,126.932,126.9918,22190.0
2025-01-29 13:55:00,127.48,127.48,127.08,127.11,39471.0,127.0117,127.0117,126.6132,126.6431,39471.0
2025-01-29 14:00:00,127.05,127.39,127.02,127.3,18703.0,126.5833,126.922,126.5534,126.8324,18703.0
2025-01-29 14:05:00,127.26,127.32,127.13,127.16,26390.0,126.7925,126.8523,126.663,126.6929,26390.0
2025-01-29 14:10:00,127.12,127.24,127.09,127.2,42432.0,126.653,126.7726,126.6231,126.7327,42432.0
2025-01-29 14:15:00,127.22,127.23,127.1,127.1,13952.0,126.7527,126.7626,126.6331,126.6331,13952.0
2025-01-29 14:20:00,127.12,127.22,127.02,127.04,19061.0,126.653,126.7527,126.5534,126.5733,19061.0
2025-01-29 14:25:00,127.06,127.06,126.95,127.02,37154.0,126.5932,126.5932,126.4837,126.5534,37154.0
2025-01-29 14:30:00,127.02,127.26,127.0,127.14,17173.0,126.5534,126.7925,126.5335,126.673,17173.0
2025-01-29 14:35:00,127.18,127.49,127.18,127.48,9281.0,126.7128,127.0217,126.7128,127.0117,9281.0
2025-01-29 14:40:00,127.44,127.68,127.44,127.68,10522.0,126.9719,127.211,126.9719,127.211,10522.0
2025-01-29 14:45:00,127.67,127.67,127.54,127.64,9014.0,127.201,127.201,127.0715,127.1711,9014.0
2025-01-29 14:50:00,127.62,127.62,127.48,127.62,7631.0,127.1512,127.1512,127.0117,127.1512,7631.0
2025-01-29 14:55:00,127.61,127.61,127.38,127.45,9640.0,127.1412,127.1412,126.9121,126.9818,9640.0
2025-01-29 15:00:00,127.47,127.65,127.42,127.42,8640.0,127.0017,127.1811,126.9519,126.9519,8640.0
2025-01-29 15:05:00,127.44,127.53,127.39,127.43,7611.0,126.9719,127.0615,126.922,126.9619,7611.0
2025-01-29 15:10:00,127.5,127.56,127.43,127.5,8880.0,127.0316,127.0914,126.9619,127.0316,8880.0
2025-01-29 15:15:00,127.51,127.51,127.29,127.45,9603.0,127.0416,127.0416,126.8224,126.9818,9603.0
2025-01-29 15:20:00,127.49,127.6,127.48,127.55,10293.0,127.0217,127.1313,127.0117,127.0814,10293.0
2025-01-29 15:25:00,127.56,127.58,127.45,127.53,12707.0,127.0914,127.1113,126.9818,127.0615,12707.0
2025-01-29 15:30:00,127.53,127.66,127.45,127.66,20522.0,127.0615,127.191,126.9818,127.191,20522.0
2025-01-29 15:35:00,127.66,127.66,127.38,127.41,27484.0,127.191,127.191,126.9121,126.942,27484.0
2025-01-29 15:40:00,127.41,127.5,127.39,127.41,20520.0,126.942,127.0316,126.922,126.942,20520.0
2025-01-29 15:45:00,127.4,127.45,127.27,127.45,27373.0,126.932,126.9818,126.8025,126.9818,27373.0
2025-01-29 15:50:00,127.5,127.68,127.48,127.51,44302.0,127.0316,127.211,127.0117,127.0416,44302.0
2025-01-29 15:55:00,127.54,127.71,127.42,127.71,121918.0,127.0715,127.2409,126.9519,127.2409,121918.0
2025-01-30 09:30:00,127.16,131.29,125.0,130.58,148628.0,126.6929,130.8077,124.5408,130.1003,148628.0
2025-01-30 09:35:00,130.73,132.84,130.58,132.38,74681.0,130.2498,132.352,130.1003,131.8937,74681.0
2025-01-30 09:40:00,132.22,132.48,131.71,132.08,55611.0,131.7343,131.9933,131.2262,131.5948,55611.0
2025-01-30 09:45:00,132.24,132.77,131.59,131.59,63271.0,131.7542,132.2823,131.1066,131.1066,63271.0
2025-01-30 09:50:00,131.59,131.6,130.64,131.21,31023.0,131.1066,131.1166,130.1601,130.728,31023.0
2025-01-30 09:55:00,131.31,131.73,131.06,131.27,37439.0,130.8276,131.2461,130.5786,130.7878,37439.0
2025-01-30 10:00:00,131.28,131.72,131.07,131.49,25398.0,130.7977,131.2361,130.5885,131.007,25398.0
2025-01-30 10:05:00,131.5,131.79,130.48,130.87,38245.0,131.0169,131.3059,130.0007,130.3893,38245.0
2025-01-30 10:10:00,130.88,131.03,130.06,130.57,65803.0,130.3992,130.5487,129.5822,130.0904,65803.0
2025-01-30 10:15:00,130.55,130.58,129.53,129.61,14140.0,130.0704,130.1003,129.0542,129.1339,14140.0
2025-01-30 10:20:00,129.56,129.93,129.4,129.77,20338.0,129.0841,129.4527,128.9247,129.2933,20338.0
2025-01-30 10:25:00,129.78,129.83,128.39,128.6,44317.0,129.3033,129.3531,127.9184,128.1276,44317.0
2025-01-30 10:30:00,128.63,128.77,127.83,127.9,28145.0,128.1575,128.297,127.3604,127.4302,28145.0
2025-01-30 10:35:00,127.91,127.97,127.5,127.53,19428.0,127.4401,127.4999,127.0316,127.0615,19428.0
2025-01-30 10:40:00,127.47,128.35,127.12,128.02,26894.0,127.0017,127.8785,126.653,127.5497,26894.0
2025-01-30 10:45:00,127.99,128.22,127.61,127.69,32119.0,127.5198,127.749,127.1412,127.2209,32119.0
2025-01-30 10:50:00,127.56,127.62,127.11,127.59,37838.0,127.0914,127.1512,126.6431,127.1213,37838.0
2025-01-30 10:55:00,127.58,128.0,127.43,127.99,16385.0,127.1113,127.5298,126.9619,127.5198,16385.0
2025-01-30 11:00:00,128.03,128.37,127.54,127.54,12396.0,127.5597,127.8984,127.0715,127.0715,12396.0
2025-01-30 11:05:00,127.51,128.06,127.44,127.98,8470.0,127.0416,127.5896,126.9719,127.5099,8470.0
2025-01-30 11:10:00,128.06,129.04,128.06,128.84,23070.0,127.5896,128.566,127.5896,128.3667,23070.0
2025-01-30 11:15:00,128.81,128.89,128.58,128.8,7273.0,128.3368,128.4165,128.1077,128.3269,7273.0
2025-01-30 11:20:00,128.81,128.81,128.5,128.62,62307.0,128.3368,128.3368,128.028,128.1475,62307.0
2025-01-30 11:25:00,128.56,128.67,128.24,128.46,74134.0,128.0877,128.1973,127.7689,127.9881,74134.0
2025-01-30 11:30:00,128.47,128.47,127.78,127.78,13113.0,127.9981,127.9981,127.3106,127.3106,13113.0
2025-01-30 11:35:00,127.75,127.81,127.28,127.68,26986.0,127.2807,127.3405,126.8124,127.211,26986.0
2025-01-30 11:40:00,127.77,127.94,127.54,127.67,30414.0,127.3006,127.47,127.0715,127.201,30414.0
2025-01-30 11:45:00,127.69,127.73,127.06,127.06,9838.0,127.2209,127.2608,126.5932,126.5932,9838.0
2025-01-30 11:50:00,127.09,127.18,126.97,127.14,13042.0,126.6231,126.7128,126.5036,126.673,13042.0
2025-01-30 11:55:00,127.11,127.14,126.62,126.62,9381.0,126.6431,126.673,126.1549,126.1549,9381.0
2025-01-30 12:00:00,126.73,127.02,126.69,126.92,30847.0,126.2645,126.5534,126.2246,126.4538,30847.0
2025-01-30 12:05:00,127.0,127.0,126.67,126.74,6805.0,126.5335,126.5335,126.2047,126.2744,6805.0
2025-01-30 12:10:00,126.66,127.05,126.57,126.94,24508.0,126.1947,126.5833,126.105,126.4737,24508.0
2025-01-30 12:15:00,126.94,127.08,126.75,126.87,31517.0,126.4737,126.6132,126.2844,126.4039,31517.0
2025-01-30 12:20:00,126.87,127.05,126.77,127.05,10361.0,126.4039,126.5833,126.3043,126.5833,10361.0
2025-01-30 12:25:00,127.06,127.24,126.98,127.08,11430.0,126.5932,126.7726,126.5135,126.6132,11430.0
2025-01-30 12:30:00,127.17,127.17,126.94,126.98,12670.0,126.7028,126.7028,126.4737,126.5135,12670.0
2025-01-30 12:35:00,127.01,127.27,126.99,127.27,10672.0,126.5434,126.8025,126.5235,126.8025,10672.0
2025-01-30 12:40:00,127.25,127.93,127.18,127.93,17121.0,126.7826,127.4601,126.7128,127.4601,17121.0
2025-01-30 12:45:00,127.94,128.16,127.75,127.75,7210.0,127.47,127.6892,127.2807,127.2807,7210.0
2025-01-30 12:50:00,127.82,128.21,127.71,128.15,13338.0,127.3505,127.739,127.2409,127.6792,13338.0
2025-01-30 12:55:00,128.2,128.32,127.9,128.27,10504.0,127.7291,127.8486,127.4302,127.7988,10504.0
2025-01-30 13:00:00,128.22,128.5,128.17,128.45,16532.0,127.749,128.028,127.6992,127.9781,16532.0
2025-01-30 13:05:00,128.45,128.51,128.24,128.3,5866.0,127.9781,128.0379,127.7689,127.8287,5866.0
2025-01-30 13:10:00,128.3,128.4,128.26,128.34,4520.0,127.8287,127.9283,127.7888,127.8685,4520.0
2025-01-30 13:15:00,128.29,128.46,128.14,128.36,11438.0,127.8187,127.9881,127.6693,127.8885,11438.0
2025-01-30 13:20:00,128.37,128.54,127.81,127.82,10856.0,127.8984,128.0678,127.3405,127.3505,10856.0
2025-01-30 13:25:00,127.95,128.1,127.76,128.01,8598.0,127.48,127.6294,127.2907,127.5398,8598.0
2025-01-30 13:30:00,128.01,128.25,128.01,128.16,7286.0,127.5398,127.7789,127.5398,127.6892,7286.0
2025-01-30 13:35:00,128.17,128.32,128.05,128.21,11181.0,127.6992,127.8486,127.5796,127.739,11181.0
2025-01-30 13:40:00,128.2,128.2,128.07,128.08,4987.0,127.7291,127.7291,127.5995,127.6095,4987.0
2025-01-30 13:45:00,128.13,128.33,128.05,128.21,15290.0,127.6593,127.8586,127.5796,127.739,15290.0
2025-01-30 13:50:00,128.21,128.3,128.03,128.19,17342.0,127.739,127.8287,127.5597,127.7191,17342.0
2025-01-30 13:55:00,128.18,128.18,127.79,127.89,13877.0,127.7091,127.7091,127.3206,127.4202,13877.0
2025-01-30 14:00:00,127.91,127.91,127.56,127.57,4511.0,127.4401,127.4401,127.0914,127.1014,4511.0
2025-01-30 14:05:00,127.57,127.61,127.3,127.31,12371.0,127.1014,127.1412,126.8324,126.8423,12371.0
2025-01-30 14:10:00,127.3,127.53,127.28,127.53,7492.0,126.8324,127.0615,126.8124,127.0615,7492.0
2025-01-30 14:15:00,127.44,127.63,127.4,127.49,8114.0,126.9719,127.1612,126.932,127.0217,8114.0
2025-01-30 14:20:00,127.49,127.69,127.39,127.64,13002.0,127.0217,127.2209,126.922,127.1711,13002.0
2025-01-30 14:25:00,127.6,127.67,127.51,127.67,10271.0,127.1313,127.201,127.0416,127.201,10271.0
2025-01-30 14:30:00,127.68,127.84,127.51,127.78,10966.0,127.211,127.3704,127.0416,127.3106,10966.0
2025-01-30 14:35:00,127.83,128.12,127.77,128.07,11187.0,127.3604,127.6494,127.3006,127.5995,11187.0
2025-01-30 14:40:00,128.1,128.19,127.95,127.97,7241.0,127.6294,127.7191,127.48,127.4999,7241.0
2025-01-30 14:45:00,128.0,128.27,127.96,128.21,16116.0,127.5298,127.7988,127.4899,127.739,16116.0
2025-01-30 14:50:00,128.18,128.3,128.1,128.1,20398.0,127.7091,127.8287,127.6294,127.6294,20398.0
2025-01-30 14:55:00,128.14,128.15,127.98,128.1,7497.0,127.6693,127.6792,127.5099,127.6294,7497.0
2025-01-30 15:00:00,128.1,128.31,127.93,128.2,13771.0,127.6294,127.8387,127.4601,127.7291,13771.0
2025-01-30 15:05:00,128.2,128.43,128.15,128.36,10464.0,127.7291,127.9582,127.6792,127.8885,10464.0
2025-01-30 15:10:00,128.37,128.37,128.15,128.24,13398.0,127.8984,127.8984,127.6792,127.7689,13398.0
2025-01-30 15:15:00,128.24,128.39,128.21,128.23,10102.0,127.7689,127.9184,127.739,127.759,10102.0
2025-01-30 15:20:00,128.22,128.57,128.17,128.4,20506.0,127.749,128.0977,127.6992,127.9283,20506.0
2025-01-30 15:25:00,128.4,128.93,128.4,128.91,27869.0,127.9283,128.4564,127.9283,128.4365,27869.0
2025-01-30 15:30:00,128.88,129.17,128.72,129.16,37375.0,128.4066,128.6955,128.2472,128.6855,37375.0
2025-01-30 15:35:00,129.14,129.45,129.0,129.0,44892.0,128.6656,128.9745,128.5261,128.5261,44892.0
2025-01-30 15:40:00,129.0,129.01,128.24,128.25,72704.0,128.5261,128.5361,127.7689,127.7789,72704.0
2025-01-30 15:45:00,128.28,128.68,128.18,128.68,80754.0,127.8088,128.2073,127.7091,128.2073,80754.0
2025-01-30 15:50:00,128.68,128.83,128.49,128.69,63594.0,128.2073,128.3567,128.018,128.2173,63594.0
2025-01-30 15:55:00,128.73,128.87,128.2,128.3,158299.0,128.2571,128.3966,127.7291,127.8287,158299.0
2025-01-31 09:30:00,126.8,127.73,125.6,126.03,93624.0,126.3342,127.2608,125.1386,125.567,93624.0
2025-01-31 09:35:00,126.32,126.38,124.5,124.88,25080.0,125.856,125.9157,124.0427,124.4213,25080.0
2025-01-31 09:40:00,124.88,125.01,123.65,124.01,35042.0,124.4213,124.5508,123.1958,123.5545,35042.0
2025-01-31 09:45:00,124.07,124.19,123.13,123.14,31803.0,123.6142,123.7338,122.6777,122.6876,31803.0
2025-01-31 09:50:00,123.23,123.76,122.91,123.46,14921.0,122.7773,123.3054,122.4585,123.0065,14921.0
2025-01-31 09:55:00,123.45,123.45,122.94,122.97,16344.0,122.9965,122.9965,122.4884,122.5183,16344.0
2025-01-31 10:00:00,123.0,123.83,122.85,123.66,30104.0,122.5482,123.3751,122.3987,123.2057,30104.0
2025-01-31 10:05:00,123.63,124.45,122.91,124.38,51695.0,123.1758,123.9928,122.4585,123.9231,51695.0
2025-01-31 10:10:00,124.39,124.41,123.22,123.69,30158.0,123.9331,123.953,122.7674,123.2356,30158.0
2025-01-31 10:15:00,123.69,123.95,123.48,123.95,15892.0,123.2356,123.4947,123.0264,123.4947,15892.0
2025-01-31 10:20:00,123.93,124.01,123.51,123.81,21103.0,123.4747,123.5545,123.0563,123.3552,21103.0
2025-01-31 10:25:00,123.9,124.0,123.54,123.82,21975.0,123.4449,123.5445,123.0862,123.3652,21975.0
2025-01-31 10:30:00,123.82,124.63,123.78,124.48,26260.0,123.3652,124.1722,123.3253,124.0227,26260.0
2025-01-31 10:35:00,124.59,124.72,124.2,124.62,19385.0,124.1323,124.2618,123.7438,124.1622,19385.0
2025-01-31 10:40:00,124.68,124.97,124.48,124.5,17439.0,124.222,124.5109,124.0227,124.0427,17439.0
2025-01-31 10:45:00,124.6,125.51,124.6,125.47,25558.0,124.1423,125.0489,124.1423,125.0091,25558.0
2025-01-31 10:50:00,125.47,126.19,125.44,126.11,47332.0,125.0091,125.7264,124.9792,125.6467,47332.0
2025-01-31 10:55:00,126.14,126.8,126.14,126.73,42257.0,125.6766,126.3342,125.6766,126.2645,42257.0
2025-01-31 11:00:00,126.73,126.76,125.95,126.32,23967.0,126.2645,126.2944,125.4873,125.856,23967.0
2025-01-31 11:05:00,126.32,126.77,126.27,126.58,18080.0,125.856,126.3043,125.8062,126.115,18080.0
2025-01-31 11:10:00,126.57,126.82,126.42,126.74,26432.0,126.105,126.3541,125.9556,126.2744,26432.0
2025-01-31 11:15:00,126.67,126.78,125.98,126.33,49942.0,126.2047,126.3143,125.5172,125.8659,49942.0
2025-01-31 11:20:00,126.31,126.36,125.99,126.2,13778.0,125.846,125.8958,125.5272,125.7364,13778.0
2025-01-31 11:25:00,126.11,126.15,125.82,125.85,22690.0,125.6467,125.6866,125.3578,125.3877,22690.0
2025-01-31 11:30:00,125.78,125.86,125.59,125.6,8320.0,125.318,125.3977,125.1286,125.1386,8320.0
2025-01-31 11:35:00,125.61,125.75,125.39,125.75,7075.0,125.1486,125.2881,124.9294,125.2881,7075.0
2025-01-31 11:40:00,125.79,126.02,125.59,125.75,15973.0,125.3279,125.5571,125.1286,125.2881,15973.0
2025-01-31 11:45:00,125.76,126.13,125.59,126.13,18427.0,125.298,125.6667,125.1286,125.6667,18427.0
2025-01-31 11:50:00,126.09,126.16,125.88,126.0,13097.0,125.6268,125.6966,125.4176,125.5371,13097.0
2025-01-31 11:55:00,126.05,126.29,125.99,126.26,9214.0,125.587,125.8261,125.5272,125.7962,9214.0
2025-01-31 12:00:00,126.25,126.59,126.16,126.56,11133.0,125.7862,126.125,125.6966,126.0951,11133.0
2025-01-31 12:05:00,126.61,126.74,126.24,126.59,20330.0,126.1449,126.2744,125.7763,126.125,20330.0
2025-01-31 12:10:00,126.54,127.05,126.39,126.97,16685.0,126.0752,126.5833,125.9257,126.5036,16685.0
2025-01-31 12:15:00,126.97,127.07,126.75,126.94,35224.0,126.5036,126.6032,126.2844,126.4737,35224.0
2025-01-31 12:20:00,126.97,127.43,126.86,127.31,41727.0,126.5036,126.9619,126.394,126.8423,41727.0
2025-01-31 12:25:00,127.31,127.98,127.3,127.56,94986.0,126.8423,127.5099,126.8324,127.0914,94986.0
2025-01-31 12:30:00,127.58,127.64,127.07,127.28,49766.0,127.1113,127.1711,126.6032,126.8124,49766.0
2025-01-31 12:35:00,127.27,127.51,127.16,127.27,17756.0,126.8025,127.0416,126.6929,126.8025,17756.0
2025-01-31 12:40:00,127.19,127.19,126.77,126.88,14377.0,126.7228,126.7228,126.3043,126.4139,14377.0
2025-01-31 12:45:00,126.74,126.89,126.63,126.73,11136.0,126.2744,126.4239,126.1648,126.2645,11136.0
2025-01-31 12:50:00,126.69,126.81,126.65,126.69,8444.0,126.2246,126.3442,126.1848,126.2246,8444.0
2025-01-31 12:55:00,126.66,126.7,126.21,126.39,9252.0,126.1947,126.2346,125.7464,125.9257,9252.0
2025-01-31 13:00:00,126.4,126.48,126.34,126.4,13665.0,125.9357,126.0154,125.8759,125.9357,13665.0
2025-01-31 13:05:00,126.46,126.51,126.0,126.04,9459.0,125.9955,126.0453,125.5371,125.577,9459.0
2025-01-31 13:10:00,126.07,126.12,125.84,125.84,6670.0,125.6069,125.6567,125.3777,125.3777,6670.0
2025-01-31 13:15:00,125.89,126.06,125.74,125.8,13467.0,125.4275,125.5969,125.2781,125.3379,13467.0
2025-01-31 13:20:00,125.71,125.71,124.6,125.06,29727.0,125.2482,125.2482,124.1423,124.6006,29727.0
2025-01-31 13:25:00,124.94,125.09,124.94,124.95,13026.0,124.481,124.6305,124.481,124.491,13026.0
2025-01-31 13:30:00,124.97,124.98,124.59,124.59,8269.0,124.5109,124.5209,124.1323,124.1323,8269.0
2025-01-31 13:35:00,124.61,124.75,124.47,124.48,10388.0,124.1522,124.2917,124.0128,124.0227,10388.0
2025-01-31 13:40:00,124.5,124.52,124.23,124.35,8937.0,124.0427,124.0626,123.7736,123.8932,8937.0
2025-01-31 13:45:00,124.29,124.31,124.13,124.28,8046.0,123.8334,123.8534,123.674,123.8235,8046.0
2025-01-31 13:50:00,124.3,124.65,124.3,124.59,14286.0,123.8434,124.1921,123.8434,124.1323,14286.0
2025-01-31 13:55:00,124.58,124.75,124.29,124.29,12451.0,124.1224,124.2917,123.8334,123.8334,12451.0
2025-01-31 14:00:00,124.28,124.38,123.99,124.13,25581.0,123.8235,123.9231,123.5345,123.674,25581.0
2025-01-31 14:05:00,124.12,124.15,123.89,123.89,22392.0,123.664,123.6939,123.4349,123.4349,22392.0
2025-01-31 14:10:00,123.92,124.09,123.75,123.89,22780.0,123.4648,123.6342,123.2954,123.4349,22780.0
2025-01-31 14:15:00,123.97,124.12,123.74,123.75,17133.0,123.5146,123.664,123.2854,123.2954,17133.0
2025-01-31 14:20:00,123.79,123.91,123.6,123.72,10949.0,123.3353,123.4548,123.146,123.2655,10949.0
2025-01-31 14:25:00,123.76,124.19,123.73,123.97,15640.0,123.3054,123.7338,123.2755,123.5146,15640.0
2025-01-31 14:30:00,124.0,124.12,123.98,124.1,14828.0,123.5445,123.664,123.5246,123.6441,14828.0
2025-01-31 14:35:00,124.11,124.18,123.89,124.13,12960.0,123.6541,123.7238,123.4349,123.674,12960.0
2025-01-31 14:40:00,124.11,124.16,123.92,123.96,11964.0,123.6541,123.7039,123.4648,123.5046,11964.0
2025-01-31 14:45:00,123.95,123.95,123.82,123.9,5903.0,123.4947,123.4947,123.3652,123.4449,5903.0
2025-01-31 14:50:00,123.88,124.25,123.77,124.08,24005.0,123.4249,123.7936,123.3153,123.6242,24005.0
2025-01-31 14:55:00,124.18,124.29,124.13,124.25,4451.0,123.7238,123.8334,123.674,123.7936,4451.0
2025-01-31 15:00:00,124.26,124.26,123.84,123.86,9285.0,123.8035,123.8035,123.3851,123.405,9285.0
2025-01-31 15:05:00,123.86,124.05,123.83,124.05,15019.0,123.405,123.5943,123.3751,123.5943,15019.0
2025-01-31 15:10:00,124.06,124.71,124.05,124.61,27950.0,123.6043,124.2519,123.5943,124.1522,27950.0
2025-01-31 15:15:00,124.68,124.72,124.11,124.12,20636.0,124.222,124.2618,123.6541,123.664,20636.0
2025-01-31 15:20:00,124.11,124.22,123.9,124.21,18140.0,123.6541,123.7637,123.4449,123.7537,18140.0
2025-01-31 15:25:00,124.2,124.2,124.07,124.12,13766.0,123.7438,123.7438,123.6142,123.664,13766.0
2025-01-31 15:30:00,124.16,124.4,124.15,124.22,28267.0,123.7039,123.943,123.6939,123.7637,28267.0
2025-01-31 15:35:00,124.22,124.26,124.12,124.16,17027.0,123.7637,123.8035,123.664,123.7039,17027.0
2025-01-31 15:40:00,124.18,124.19,123.82,124.01,46500.0,123.7238,123.7338,123.3652,123.5545,46500.0
2025-01-31 15:45:00,123.99,124.0,123.77,123.97,49861.0,123.5345,123.5445,123.3153,123.5146,49861.0
2025-01-31 15:50:00,124.0,124.01,123.62,123.64,94970.0,123.5445,123.5545,123.1659,123.1858,94970.0
2025-01-31 15:55:00,123.64,123.72,123.54,123.65,205939.0,123.1858,123.2655,123.0862,123.1958,205939.0
2025-02-03 09:30:00,123.92,126.11,123.0,125.84,70885.0,123.4648,125.6467,122.5482,125.3777,70885.0
2025-02-03 09:35:00,125.84,125.84,124.56,125.61,19154.0,125.3777,125.3777,124.1024,125.1486,19154.0
2025-02-03 09:40:00,125.61,125.85,124.73,124.84,28702.0,125.1486,125.3877,124.2718,124.3814,28702.0
2025-02-03 09:45:00,124.84,124.87,124.19,124.21,13142.0,124.3814,124.4113,123.7338,123.7537,13142.0
2025-02-03 09:50:00,124.31,124.41,123.67,123.67,16620.0,123.8534,123.953,123.2157,123.2157,16620.0
2025-02-03 09:55:00,123.85,123.85,123.03,123.03,14577.0,123.395,123.395,122.5781,122.5781,14577.0
2025-02-03 10:00:00,123.02,124.29,123.0,124.11,23881.0,122.5681,123.8334,122.5482,123.6541,23881.0
2025-02-03 10:05:00,124.09,124.14,123.73,123.88,16980.0,123.6342,123.684,123.2755,123.4249,16980.0
2025-02-03 10:10:00,123.76,124.08,123.75,124.03,15892.0,123.3054,123.6242,123.2954,123.5744,15892.0
2025-02-03 10:15:00,124.09,124.2,123.61,123.67,20070.0,123.6342,123.7438,123.1559,123.2157,20070.0
2025-02-03 10:20:00,123.67,125.41,123.67,125.41,40776.0,123.2157,124.9493,123.2157,124.9493,40776.0
2025-02-03 10:25:00,125.36,126.01,125.27,125.96,68590.0,124.8995,125.5471,124.8098,125.4973,68590.0
2025-02-03 10:30:00,125.96,126.14,125.72,125.98,48347.0,125.4973,125.6766,125.2582,125.5172,48347.0
2025-02-03 10:35:00,126.07,126.1,125.78,125.86,12817.0,125.6069,125.6368,125.318,125.3977,12817.0
2025-02-03 10:40:00,125.84,126.05,125.43,125.51,11376.0,125.3777,125.587,124.9692,125.0489,11376.0
2025-02-03 10:45:00,125.57,125.66,125.29,125.47,9496.0,125.1087,125.1984,124.8298,125.0091,9496.0
2025-02-03 10:50:00,125.52,125.82,125.4,125.69,16492.0,125.0589,125.3578,124.9393,125.2283,16492.0
2025-02-03 10:55:00,125.76,126.18,125.72,126.13,11015.0,125.298,125.7165,125.2582,125.6667,11015.0
2025-02-03 11:00:00,126.1,126.19,125.7,125.77,11958.0,125.6368,125.7264,125.2382,125.308,11958.0
2025-02-03 11:05:00,125.76,126.0,125.46,125.88,15412.0,125.298,125.5371,124.9991,125.4176,15412.0
2025-02-03 11:10:00,125.96,126.01,125.58,125.65,9306.0,125.4973,125.5471,125.1187,125.1884,9306.0
2025-02-03 11:15:00,125.57,125.72,125.45,125.63,9400.0,125.1087,125.2582,124.9892,125.1685,9400.0
2025-02-03 11:20:00,125.63,125.81,125.62,125.71,13921.0,125.1685,125.3478,125.1585,125.2482,13921.0
2025-02-03 11:25:00,125.71,125.71,125.17,125.23,13140.0,125.2482,125.2482,124.7102,124.77,13140.0
2025-02-03 11:30:00,125.3,125.42,125.26,125.41,3595.0,124.8397,124.9593,124.7999,124.9493,3595.0
2025-02-03 11:35:00,125.51,125.91,125.5,125.91,6651.0,125.0489,125.4475,125.039,125.4475,6651.0
2025-02-03 11:40:00,125.95,126.47,125.94,126.38,53516.0,125.4873,126.0054,125.4774,125.9157,53516.0
2025-02-03 11:45:00,126.34,126.37,126.16,126.36,29109.0,125.8759,125.9058,125.6966,125.8958,29109.0
2025-02-03 11:50:00,126.3,126.45,125.95,126.02,21373.0,125.836,125.9855,125.4873,125.5571,21373.0
2025-02-03 11:55:00,126.02,126.04,125.8,125.97,6350.0,125.5571,125.577,125.3379,125.5073,6350.0
2025-02-03 12:00:00,125.98,125.99,125.63,125.72,6011.0,125.5172,125.5272,125.1685,125.2582,6011.0
2025-02-03 12:05:00,125.68,125.74,125.46,125.52,6049.0,125.2183,125.2781,124.9991,125.0589,6049.0
2025-02-03 12:10:00,125.53,125.64,125.41,125.48,7456.0,125.0689,125.1785,124.9493,125.0191,7456.0
2025-02-03 12:15:00,125.48,125.48,125.3,125.33,5855.0,125.0191,125.0191,124.8397,124.8696,5855.0
2025-02-03 12:20:00,125.34,125.72,125.34,125.66,20938.0,124.8796,125.2582,124.8796,125.1984,20938.0
2025-02-03 12:25:00,125.65,125.83,125.65,125.7,14266.0,125.1884,125.3678,125.1884,125.2382,14266.0
2025-02-03 12:30:00,125.61,125.61,125.15,125.26,10061.0,125.1486,125.1486,124.6903,124.7999,10061.0
2025-02-03 12:35:00,125.25,125.33,125.13,125.13,17130.0,124.7899,124.8696,124.6703,124.6703,17130.0
2025-02-03 12:40:00,125.14,125.2,124.99,124.99,7801.0,124.6803,124.7401,124.5309,124.5309,7801.0
2025-02-03 12:45:00,125.03,125.39,125.03,125.2,6924.0,124.5707,124.9294,124.5707,124.7401,6924.0
2025-02-03 12:50:00,125.19,125.3,125.14,125.23,3966.0,124.7301,124.8397,124.6803,124.77,3966.0
2025-02-03 12:55:00,125.29,125.59,125.12,125.48,12512.0,124.8298,125.1286,124.6604,125.0191,12512.0
2025-02-03 13:00:00,125.39,125.52,125.28,125.43,3861.0,124.9294,125.0589,124.8198,124.9692,3861.0
2025-02-03 13:05:00,125.47,125.52,125.14,125.29,13444.0,125.0091,125.0589,124.6803,124.8298,13444.0
2025-02-03 13:10:00,125.29,125.77,125.14,125.71,11709.0,124.8298,125.308,124.6803,125.2482,11709.0
2025-02-03 13:15:00,125.71,125.71,125.52,125.62,8367.0,125.2482,125.2482,125.0589,125.1585,8367.0
2025-02-03 13:20:00,125.58,125.66,125.27,125.3,8971.0,125.1187,125.1984,124.8098,124.8397,8971.0
2025-02-03 13:25:00,125.3,125.53,125.3,125.36,8657.0,124.8397,125.0689,124.8397,124.8995,8657.0
2025-02-03 13:30:00,125.33,125.61,125.33,125.61,6234.0,124.8696,125.1486,124.8696,125.1486,6234.0
2025-02-03 13:35:00,125.58,125.93,125.56,125.9,22001.0,125.1187,125.4674,125.0988,125.4375,22001.0
2025-02-03 13:40:00,125.93,125.93,125.51,125.61,16563.0,125.4674,125.4674,125.0489,125.1486,16563.0
2025-02-03 13:45:00,125.58,125.74,125.52,125.56,9716.0,125.1187,125.2781,125.0589,125.0988,9716.0
2025-02-03 13:50:00,125.59,125.68,125.5,125.68,7851.0,125.1286,125.2183,125.039,125.2183,7851.0
2025-02-03 13:55:00,125.63,125.87,125.58,125.73,20032.0,125.1685,125.4076,125.1187,125.2681,20032.0
2025-02-03 14:00:00,125.73,125.82,125.6,125.65,18312.0,125.2681,125.3578,125.1386,125.1884,18312.0
2025-02-03 14:05:00,125.69,125.75,125.62,125.65,8094.0,125.2283,125.2881,125.1585,125.1884,8094.0
2025-02-03 14:10:00,125.63,125.8,125.63,125.73,7152.0,125.1685,125.3379,125.1685,125.2681,7152.0
2025-02-03 14:15:00,125.74,125.91,125.72,125.91,14310.0,125.2781,125.4475,125.2582,125.4475,14310.0
2025-02-03 14:20:00,125.9,125.91,125.74,125.8,9298.0,125.4375,125.4475,125.2781,125.3379,9298.0
2025-02-03 14:25:00,125.77,125.84,125.63,125.72,10725.0,125.308,125.3777,125.1685,125.2582,10725.0
2025-02-03 14:30:00,125.71,126.03,125.71,125.96,19607.0,125.2482,125.567,125.2482,125.4973,19607.0
2025-02-03 14:35:00,125.95,126.08,125.84,126.08,22371.0,125.4873,125.6168,125.3777,125.6168,22371.0
2025-02-03 14:40:00,126.06,126.15,125.96,125.96,10146.0,125.5969,125.6866,125.4973,125.4973,10146.0
2025-02-03 14:45:00,125.94,126.11,125.94,126.08,9844.0,125.4774,125.6467,125.4774,125.6168,9844.0
2025-02-03 14:50:00,126.11,126.14,125.83,125.89,20439.0,125.6467,125.6766,125.3678,125.4275,20439.0
2025-02-03 14:55:00,125.85,125.88,125.67,125.8,12105.0,125.3877,125.4176,125.2084,125.3379,12105.0
2025-02-03 15:00:00,125.78,125.85,125.74,125.81,7816.0,125.318,125.3877,125.2781,125.3478,7816.0
2025-02-03 15:05:00,125.78,125.82,125.53,125.56,12889.0,125.318,125.3578,125.0689,125.0988,12889.0
2025-02-03 15:10:00,125.54,125.57,125.45,125.53,10061.0,125.0788,125.1087,124.9892,125.0689,10061.0
2025-02-03 15:15:00,125.53,125.64,125.32,125.64,22661.0,125.0689,125.1785,124.8596,125.1785,22661.0
2025-02-03 15:20:00,125.59,125.73,125.51,125.6,19864.0,125.1286,125.2681,125.0489,125.1386,19864.0
2025-02-03 15:25:00,125.59,125.59,125.45,125.47,14151.0,125.1286,125.1286,124.9892,125.0091,14151.0
2025-02-03 15:30:00,125.49,125.68,125.46,125.55,11339.0,125.029,125.2183,124.9991,125.0888,11339.0
2025-02-03 15:35:00,125.52,125.83,125.51,125.66,20394.0,125.0589,125.3678,125.0489,125.1984,20394.0
2025-02-03 15:40:00,125.69,125.78,125.65,125.76,15651.0,125.2283,125.318,125.1884,125.298,15651.0
2025-02-03 15:45:00,125.76,125.88,125.5,125.61,41820.0,125.298,125.4176,125.039,125.1486,41820.0
2025-02-03 15:50:00,125.6,125.97,125.6,125.88,53109.0,125.1386,125.5073,125.1386,125.4176,53109.0
2025-02-03 15:55:00,125.87,125.97,125.3,125.36,191302.0,125.4076,125.5073,124.8397,124.8995,191302.0
2025-02-04 09:30:00,123.57,125.0,123.57,124.71,51252.0,123.1161,124.5408,123.1161,124.2519,51252.0
2025-02-04 09:35:00,124.75,125.32,124.74,124.82,17277.0,124.2917,124.8596,124.2818,124.3615,17277.0
2025-02-04 09:40:00,124.71,125.58,124.7,125.48,5614.0,124.2519,125.1187,124.2419,125.0191,5614.0
2025-02-04 09:45:00,125.75,125.96,125.61,125.96,14559.0,125.2881,125.4973,125.1486,125.4973,14559.0
2025-02-04 09:50:00,126.14,126.57,126.04,126.56,17874.0,125.6766,126.105,125.577,126.0951,17874.0
2025-02-04 09:55:00,126.67,126.82,126.49,126.69,8478.0,126.2047,126.3541,126.0253,126.2246,8478.0
2025-02-04 10:00:00,126.7,127.04,126.6,127.01,34335.0,126.2346,126.5733,126.1349,126.5434,34335.0
2025-02-04 10:05:00,127.02,127.09,126.78,126.89,38615.0,126.5534,126.6231,126.3143,126.4239,38615.0
2025-02-04 10:10:00,126.93,127.03,126.75,126.76,23917.0,126.4637,126.5634,126.2844,126.2944,23917.0
2025-02-04 10:15:00,126.83,127.04,126.83,126.86,22461.0,126.3641,126.5733,126.3641,126.394,22461.0
2025-02-04 10:20:00,126.8,127.3,126.77,127.28,40964.0,126.3342,126.8324,126.3043,126.8124,40964.0
2025-02-04 10:25:00,127.32,127.47,126.75,126.75,21165.0,126.8523,127.0017,126.2844,126.2844,21165.0
2025-02-04 10:30:00,126.78,126.79,126.39,126.64,15414.0,126.3143,126.3242,125.9257,126.1748,15414.0
2025-02-04 10:35:00,126.57,126.9,126.42,126.86,11108.0,126.105,126.4338,125.9556,126.394,11108.0
2025-02-04 10:40:00,126.85,127.08,126.78,127.03,9209.0,126.384,126.6132,126.3143,126.5634,9209.0
2025-02-04 10:45:00,127.13,127.21,126.67,126.67,26952.0,126.663,126.7427,126.2047,126.2047,26952.0
2025-02-04 10:50:00,126.58,126.59,126.44,126.54,22196.0,126.115,126.125,125.9755,126.0752,22196.0
2025-02-04 10:55:00,126.54,126.84,126.54,126.78,8633.0,126.0752,126.3741,126.0752,126.3143,8633.0
2025-02-04 11:00:00,126.83,126.94,126.62,126.78,9293.0,126.3641,126.4737,126.1549,126.3143,9293.0
2025-02-04 11:05:00,126.83,127.07,126.82,127.07,2963.0,126.3641,126.6032,126.3541,126.6032,2963.0
2025-02-04 11:10:00,127.0,127.07,126.94,127.07,6634.0,126.5335,126.6032,126.4737,126.6032,6634.0
2025-02-04 11:15:00,127.01,127.12,126.84,126.84,10898.0,126.5434,126.653,126.3741,126.3741,10898.0
2025-02-04 11:20:00,126.84,126.96,126.73,126.86,9772.0,126.3741,126.4936,126.2645,126.394,9772.0
2025-02-04 11:25:00,126.85,126.85,126.72,126.82,4578.0,126.384,126.384,126.2545,126.3541,4578.0
2025-02-04 11:30:00,126.83,126.97,126.69,126.83,15065.0,126.3641,126.5036,126.2246,126.3641,15065.0
2025-02-04 11:35:00,126.86,126.92,126.71,126.92,18219.0,126.394,126.4538,126.2445,126.4538,18219.0
2025-02-04 11:40:00,126.91,126.91,126.59,126.6,16678.0,126.4438,126.4438,126.125,126.1349,16678.0
2025-02-04 11:45:00,126.6,126.6,126.09,126.22,22454.0,126.1349,126.1349,125.6268,125.7563,22454.0
2025-02-04 11:50:00,126.28,126.39,126.1,126.29,9528.0,125.8161,125.9257,125.6368,125.8261,9528.0
2025-02-04 11:55:00,126.27,126.52,126.27,126.52,6535.0,125.8062,126.0552,125.8062,126.0552,6535.0
2025-02-04 12:00:00,126.48,126.67,126.36,126.58,8653.0,126.0154,126.2047,125.8958,126.115,8653.0
2025-02-04 12:05:00,126.58,126.62,126.41,126.43,6893.0,126.115,126.1549,125.9456,125.9656,6893.0
2025-02-04 12:10:00,126.43,126.53,126.35,126.52,21666.0,125.9656,126.0652,125.8859,126.0552,21666.0
2025-02-04 12:15:00,126.53,126.56,126.4,126.47,5700.0,126.0652,126.0951,125.9357,126.0054,5700.0
2025-02-04 12:20:00,126.47,126.52,126.38,126.51,19351.0,126.0054,126.0552,125.9157,126.0453,19351.0
2025-02-04 12:25:00,126.47,126.59,126.47,126.56,4918.0,126.0054,126.125,126.0054,126.0951,4918.0
2025-02-04 12:30:00,126.58,126.62,126.44,126.45,7248.0,126.115,126.1549,125.9755,125.9855,7248.0
2025-02-04 12:35:00,126.45,126.54,126.41,126.49,5258.0,125.9855,126.0752,125.9456,126.0253,5258.0
2025-02-04 12:40:00,126.5,126.56,126.42,126.48,9982.0,126.0353,126.0951,125.9556,126.0154,9982.0
2025-02-04 12:45:00,126.47,126.59,126.47,126.55,3131.0,126.0054,126.125,126.0054,126.0851,3131.0
2025-02-04 12:50:00,126.58,126.58,126.44,126.5,9683.0,126.115,126.115,125.9755,126.0353,9683.0
2025-02-04 12:55:00,126.5,126.76,126.44,126.76,6573.0,126.0353,126.2944,125.9755,126.2944,6573.0
2025-02-04 13:00:00,126.74,126.76,126.62,126.69,8019.0,126.2744,126.2944,126.1549,126.2246,8019.0
2025-02-04 13:05:00,126.71,126.83,126.65,126.77,12823.0,126.2445,126.3641,126.1848,126.3043,12823.0
2025-02-04 13:10:00,126.77,126.89,126.72,126.85,5609.0,126.3043,126.4239,126.2545,126.384,5609.0
2025-02-04 13:15:00,126.89,127.02,126.81,126.98,7671.0,126.4239,126.5534,126.3442,126.5135,7671.0
2025-02-04 13:20:00,127.01,127.02,126.88,126.9,17003.0,126.5434,126.5534,126.4139,126.4338,17003.0
2025-02-04 13:25:00,126.92,126.94,126.87,126.9,3591.0,126.4538,126.4737,126.4039,126.4338,3591.0
2025-02-04 13:30:00,126.9,126.96,126.86,126.94,9707.0,126.4338,126.4936,126.394,126.4737,9707.0
2025-02-04 13:35:00,126.91,126.91,126.76,126.8,11823.0,126.4438,126.4438,126.2944,126.3342,11823.0
2025-02-04 13:40:00,126.8,126.93,126.79,126.88,7218.0,126.3342,126.4637,126.3242,126.4139,7218.0
2025-02-04 13:45:00,126.88,126.97,126.84,126.96,6943.0,126.4139,126.5036,126.3741,126.4936,6943.0
2025-02-04 13:50:00,126.93,127.0,126.93,126.99,5958.0,126.4637,126.5335,126.4637,126.5235,5958.0
2025-02-04 13:55:00,126.97,127.02,126.93,126.96,11597.0,126.5036,126.5534,126.4637,126.4936,11597.0
2025-02-04 14:00:00,126.92,127.01,126.82,126.88,18503.0,126.4538,126.5434,126.3541,126.4139,18503.0
2025-02-04 14:05:00,126.88,127.01,126.83,127.01,3186.0,126.4139,126.5434,126.3641,126.5434,3186.0
2025-02-04 14:10:00,127.03,127.06,126.97,127.0,19454.0,126.5634,126.5932,126.5036,126.5335,19454.0
2025-02-04 14:15:00,127.0,127.04,126.94,127.01,16137.0,126.5335,126.5733,126.4737,126.5434,16137.0
2025-02-04 14:20:00,126.98,127.16,126.94,127.16,19541.0,126.5135,126.6929,126.4737,126.6929,19541.0
2025-02-04 14:25:00,127.2,127.2,127.12,127.19,11020.0,126.7327,126.7327,126.653,126.7228,11020.0
2025-02-04 14:30:00,127.17,127.22,126.84,126.89,17353.0,126.7028,126.7527,126.3741,126.4239,17353.0
2025-02-04 14:35:00,126.93,127.01,126.8,126.88,34135.0,126.4637,126.5434,126.3342,126.4139,34135.0
2025-02-04 14:40:00,126.85,126.9,126.52,126.55,29286.0,126.384,126.4338,126.0552,126.0851,29286.0
2025-02-04 14:45:00,126.57,126.61,126.52,126.53,3088.0,126.105,126.1449,126.0552,126.0652,3088.0
2025-02-04 14:50:00,126.56,126.56,126.4,126.46,4019.0,126.0951,126.0951,125.9357,125.9955,4019.0
2025-02-04 14:55:00,126.43,126.51,126.14,126.26,11691.0,125.9656,126.0453,125.6766,125.7962,11691.0
2025-02-04 15:00:00,126.28,126.31,126.14,126.15,7784.0,125.8161,125.846,125.6766,125.6866,7784.0
2025-02-04 15:05:00,126.19,126.27,126.14,126.18,7892.0,125.7264,125.8062,125.6766,125.7165,7892.0
2025-02-04 15:10:00,126.21,126.35,126.19,126.23,14372.0,125.7464,125.8859,125.7264,125.7663,14372.0
2025-02-04 15:15:00,126.23,126.26,126.14,126.18,8812.0,125.7663,125.7962,125.6766,125.7165,8812.0
2025-02-04 15:20:00,126.15,126.18,125.94,126.0,43123.0,125.6866,125.7165,125.4774,125.5371,43123.0
2025-02-04 15:25:00,126.0,126.12,126.0,126.0,8938.0,125.5371,125.6567,125.5371,125.5371,8938.0
2025-02-04 15:30:00,126.03,126.14,126.0,126.03,21000.0,125.567,125.6766,125.5371,125.567,21000.0
2025-02-04 15:35:00,126.03,126.31,125.98,126.28,19907.0,125.567,125.846,125.5172,125.8161,19907.0
2025-02-04 15:40:00,126.28,126.29,126.05,126.06,14305.0,125.8161,125.8261,125.587,125.5969,14305.0
2025-02-04 15:45:00,126.04,126.06,125.75,125.77,31297.0,125.577,125.5969,125.2881,125.308,31297.0
2025-02-04 15:50:00,125.73,125.74,125.49,125.61,37037.0,125.2681,125.2781,125.029,125.1486,37037.0
2025-02-04 15:55:00,125.64,125.66,125.14,125.17,187866.0,125.1785,125.1984,124.6803,124.7102,187866.0
2025-02-05 09:30:00,127.02,127.8,126.84,127.58,38516.0,126.5534,127.3305,126.3741,127.1113,38516.0
2025-02-05 09:35:00,127.59,128.14,127.48,128.0,14454.0,127.1213,127.6693,127.0117,127.5298,14454.0
2025-02-05 09:40:00,128.09,128.46,127.8,127.82,13007.0,127.6195,127.9881,127.3305,127.3505,13007.0
2025-02-05 09:45:00,127.56,127.83,127.25,127.53,24226.0,127.0914,127.3604,126.7826,127.0615,24226.0
2025-02-05 09:50:00,127.58,128.39,127.51,128.22,13919.0,127.1113,127.9184,127.0416,127.749,13919.0
2025-02-05 09:55:00,128.15,128.38,127.96,128.38,11420.0,127.6792,127.9084,127.4899,127.9084,11420.0
2025-02-05 10:00:00,128.37,128.37,127.62,127.73,18148.0,127.8984,127.8984,127.1512,127.2608,18148.0
2025-02-05 10:05:00,127.73,128.46,127.73,128.28,10247.0,127.2608,127.9881,127.2608,127.8088,10247.0
2025-02-05 10:10:00,128.27,128.56,128.0,128.17,10705.0,127.7988,128.0877,127.5298,127.6992,10705.0
2025-02-05 10:15:00,128.29,128.56,128.27,128.46,9772.0,127.8187,128.0877,127.7988,127.9881,9772.0
2025-02-05 10:20:00,128.38,128.38,127.64,127.89,9198.0,127.9084,127.9084,127.1711,127.4202,9198.0
2025-02-05 10:25:00,127.79,127.79,127.43,127.7,6742.0,127.3206,127.3206,126.9619,127.2309,6742.0
2025-02-05 10:30:00,127.71,127.77,127.25,127.4,8135.0,127.2409,127.3006,126.7826,126.932,8135.0
2025-02-05 10:35:00,127.47,127.69,127.32,127.64,9885.0,127.0017,127.2209,126.8523,127.1711,9885.0
2025-02-05 10:40:00,127.65,127.78,127.43,127.45,15972.0,127.1811,127.3106,126.9619,126.9818,15972.0
2025-02-05 10:45:00,127.44,127.62,127.07,127.08,9448.0,126.9719,127.1512,126.6032,126.6132,9448.0
2025-02-05 10:50:00,127.15,127.27,127.06,127.17,6123.0,126.6829,126.8025,126.5932,126.7028,6123.0
2025-02-05 10:55:00,127.07,127.12,126.62,126.84,7831.0,126.6032,126.653,126.1549,126.3741,7831.0
2025-02-05 11:00:00,126.81,126.91,126.59,126.87,7269.0,126.3442,126.4438,126.125,126.4039,7269.0
2025-02-05 11:05:00,126.91,126.91,126.41,126.5,9968.0,126.4438,126.4438,125.9456,126.0353,9968.0
2025-02-05 11:10:00,126.5,126.73,126.5,126.62,13422.0,126.0353,126.2645,126.0353,126.1549,13422.0
2025-02-05 11:15:00,126.58,126.94,126.57,126.94,7743.0,126.115,126.4737,126.105,126.4737,7743.0
2025-02-05 11:20:00,126.93,127.0,126.6,126.7,18487.0,126.4637,126.5335,126.1349,126.2346,18487.0
2025-02-05 11:25:00,126.65,126.78,126.48,126.6,7432.0,126.1848,126.3143,126.0154,126.1349,7432.0
2025-02-05 11:30:00,126.6,126.69,126.38,126.43,8632.0,126.1349,126.2246,125.9157,125.9656,8632.0
2025-02-05 11:35:00,126.43,126.57,126.32,126.45,7539.0,125.9656,126.105,125.856,125.9855,7539.0
2025-02-05 11:40:00,126.46,126.74,126.38,126.74,4707.0,125.9955,126.2744,125.9157,126.2744,4707.0
2025-02-05 11:45:00,126.74,126.75,126.54,126.7,6883.0,126.2744,126.2844,126.0752,126.2346,6883.0
2025-02-05 11:50:00,126.7,127.01,126.7,126.98,6127.0,126.2346,126.5434,126.2346,126.5135,6127.0
2025-02-05 11:55:00,127.02,127.03,126.88,127.0,5251.0,126.5534,126.5634,126.4139,126.5335,5251.0
2025-02-05 12:00:00,127.01,127.04,126.91,126.92,5365.0,126.5434,126.5733,126.4438,126.4538,5365.0
2025-02-05 12:05:00,126.87,127.05,126.84,127.02,4176.0,126.4039,126.5833,126.3741,126.5534,4176.0
2025-02-05 12:10:00,127.0,127.09,126.8,126.8,5030.0,126.5335,126.6231,126.3342,126.3342,5030.0
2025-02-05 12:15:00,126.89,127.07,126.83,127.07,3580.0,126.4239,126.6032,126.3641,126.6032,3580.0
2025-02-05 12:20:00,127.07,127.1,126.95,126.99,3949.0,126.6032,126.6331,126.4837,126.5235,3949.0
2025-02-05 12:25:00,126.99,127.12,126.99,127.06,3731.0,126.5235,126.653,126.5235,126.5932,3731.0
2025-02-05 12:30:00,127.14,127.24,127.06,127.2,4505.0,126.673,126.7726,126.5932,126.7327,4505.0
2025-02-05 12:35:00,127.21,127.26,127.13,127.26,3921.0,126.7427,126.7925,126.663,126.7925,3921.0
2025-02-05 12:40:00,127.28,127.36,127.22,127.36,3019.0,126.8124,126.8921,126.7527,126.8921,3019.0
2025-02-05 12:45:00,127.37,127.62,127.31,127.56,9143.0,126.9021,127.1512,126.8423,127.0914,9143.0
2025-02-05 12:50:00,127.54,127.59,127.31,127.31,6445.0,127.0715,127.1213,126.8423,126.8423,6445.0
2025-02-05 12:55:00,127.39,127.53,127.34,127.37,7592.0,126.922,127.0615,126.8722,126.9021,7592.0
2025-02-05 13:00:00,127.36,127.55,127.35,127.38,3515.0,126.8921,127.0814,126.8822,126.9121,3515.0
2025-02-05 13:05:00,127.42,127.52,127.36,127.36,5834.0,126.9519,127.0516,126.8921,126.8921,5834.0
2025-02-05 13:10:00,127.39,127.6,127.39,127.6,3590.0,126.922,127.1313,126.922,127.1313,3590.0
2025-02-05 13:15:00,127.62,127.63,127.45,127.59,7479.0,127.1512,127.1612,126.9818,127.1213,7479.0
2025-02-05 13:20:00,127.53,127.73,127.53,127.72,27975.0,127.0615,127.2608,127.0615,127.2508,27975.0
2025-02-05 13:25:00,127.76,127.86,127.62,127.69,12292.0,127.2907,127.3903,127.1512,127.2209,12292.0
2025-02-05 13:30:00,127.68,127.95,127.65,127.95,9337.0,127.211,127.48,127.1811,127.48,9337.0
2025-02-05 13:35:00,127.93,128.06,127.9,128.03,6766.0,127.4601,127.5896,127.4302,127.5597,6766.0
2025-02-05 13:40:00,128.09,128.14,128.0,128.14,6780.0,127.6195,127.6693,127.5298,127.6693,6780.0
2025-02-05 13:45:00,128.12,128.12,127.78,127.78,12218.0,127.6494,127.6494,127.3106,127.3106,12218.0
2025-02-05 13:50:00,127.8,127.83,127.7,127.72,3829.0,127.3305,127.3604,127.2309,127.2508,3829.0
2025-02-05 13:55:00,127.7,127.74,127.55,127.6,6870.0,127.2309,127.2708,127.0814,127.1313,6870.0
2025-02-05 14:00:00,127.63,127.73,127.48,127.62,15480.0,127.1612,127.2608,127.0117,127.1512,15480.0
2025-02-05 14:05:00,127.57,127.79,127.57,127.67,9069.0,127.1014,127.3206,127.1014,127.201,9069.0
2025-02-05 14:10:00,127.67,127.67,127.5,127.6,9891.0,127.201,127.201,127.0316,127.1313,9891.0
2025-02-05 14:15:00,127.73,127.81,127.67,127.77,5180.0,127.2608,127.3405,127.201,127.3006,5180.0
2025-02-05 14:20:00,127.71,127.71,127.41,127.54,24814.0,127.2409,127.2409,126.942,127.0715,24814.0
2025-02-05 14:25:00,127.57,127.59,127.44,127.44,5909.0,127.1014,127.1213,126.9719,126.9719,5909.0
2025-02-05 14:30:00,127.44,127.48,127.32,127.45,11094.0,126.9719,127.0117,126.8523,126.9818,11094.0
2025-02-05 14:35:00,127.48,127.58,127.41,127.5,10683.0,127.0117,127.1113,126.942,127.0316,10683.0
2025-02-05 14:40:00,127.48,127.71,127.42,127.68,14992.0,127.0117,127.2409,126.9519,127.211,14992.0
2025-02-05 14:45:00,127.75,127.83,127.64,127.8,16479.0,127.2807,127.3604,127.1711,127.3305,16479.0
2025-02-05 14:50:00,127.77,127.9,127.76,127.9,21479.0,127.3006,127.4302,127.2907,127.4302,21479.0
2025-02-05 14:55:00,127.88,127.93,127.78,127.89,18339.0,127.4102,127.4601,127.3106,127.4202,18339.0
2025-02-05 15:00:00,127.91,128.02,127.84,127.97,7304.0,127.4401,127.5497,127.3704,127.4999,7304.0
2025-02-05 15:05:00,127.97,128.01,127.78,127.91,7091.0,127.4999,127.5398,127.3106,127.4401,7091.0
2025-02-05 15:10:00,127.91,127.96,127.35,127.35,33208.0,127.4401,127.4899,126.8822,126.8822,33208.0
2025-02-05 15:15:00,127.33,127.37,126.95,127.24,35401.0,126.8623,126.9021,126.4837,126.7726,35401.0
2025-02-05 15:20:00,127.23,127.3,127.15,127.22,10372.0,126.7626,126.8324,126.6829,126.7527,10372.0
2025-02-05 15:25:00,127.22,127.22,127.05,127.12,13877.0,126.7527,126.7527,126.5833,126.653,13877.0
2025-02-05 15:30:00,127.16,127.21,127.06,127.14,9448.0,126.6929,126.7427,126.5932,126.673,9448.0
2025-02-05 15:35:00,127.09,127.29,127.05,127.21,16158.0,126.6231,126.8224,126.5833,126.7427,16158.0
2025-02-05 15:40:00,127.21,127.22,127.04,127.19,16483.0,126.7427,126.7527,126.5733,126.7228,16483.0
2025-02-05 15:45:00,127.19,127.36,127.13,127.2,20794.0,126.7228,126.8921,126.663,126.7327,20794.0
2025-02-05 15:50:00,127.34,127.49,127.29,127.35,30157.0,126.8722,127.0217,126.8224,126.8822,30157.0
2025-02-05 15:55:00,127.37,127.68,127.37,127.45,185062.0,126.9021,127.211,126.9021,126.9818,185062.0
2025-02-06 09:30:00,126.73,127.05,125.85,126.4,35637.0,126.2645,126.5833,125.3877,125.9357,35637.0
2025-02-06 09:35:00,126.4,127.19,126.01,126.01,9338.0,125.9357,126.7228,125.5471,125.5471,9338.0
2025-02-06 09:40:00,125.87,126.37,125.74,125.99,19221.0,125.4076,125.9058,125.2781,125.5272,19221.0
2025-02-06 09:45:00,126.16,126.44,125.89,126.22,11442.0,125.6966,125.9755,125.4275,125.7563,11442.0
2025-02-06 09:50:00,126.26,126.44,125.87,126.13,9100.0,125.7962,125.9755,125.4076,125.6667,9100.0
2025-02-06 09:55:00,126.12,126.35,125.97,126.04,11332.0,125.6567,125.8859,125.5073,125.577,11332.0
2025-02-06 10:00:00,126.0,126.27,125.92,126.24,21380.0,125.5371,125.8062,125.4574,125.7763,21380.0
2025-02-06 10:05:00,126.29,126.32,126.1,126.27,11998.0,125.8261,125.856,125.6368,125.8062,11998.0
2025-02-06 10:10:00,126.17,126.78,126.15,126.68,6479.0,125.7065,126.3143,125.6866,126.2146,6479.0
2025-02-06 10:15:00,126.79,126.83,126.55,126.73,5262.0,126.3242,126.3641,126.0851,126.2645,5262.0
2025-02-06 10:20:00,126.79,126.86,126.39,126.42,11755.0,126.3242,126.394,125.9257,125.9556,11755.0
2025-02-06 10:25:00,126.3,126.78,126.28,126.57,6923.0,125.836,126.3143,125.8161,126.105,6923.0
2025-02-06 10:30:00,126.68,126.84,126.59,126.63,23166.0,126.2146,126.3741,126.125,126.1648,23166.0
2025-02-06 10:35:00,126.55,126.61,126.32,126.44,8430.0,126.0851,126.1449,125.856,125.9755,8430.0
2025-02-06 10:40:00,126.46,126.57,126.33,126.52,2150.0,125.9955,126.105,125.8659,126.0552,2150.0
2025-02-06 10:45:00,126.58,126.69,126.45,126.65,6445.0,126.115,126.2246,125.9855,126.1848,6445.0
2025-02-06 10:50:00,126.68,126.74,126.53,126.64,5547.0,126.2146,126.2744,126.0652,126.1748,5547.0
2025-02-06 10:55:00,126.64,126.74,126.45,126.56,6891.0,126.1748,126.2744,125.9855,126.0951,6891.0
2025-02-06 11:00:00,126.56,126.6,126.38,126.6,5874.0,126.0951,126.1349,125.9157,126.1349,5874.0
2025-02-06 11:05:00,126.62,126.69,126.49,126.68,13762.0,126.1549,126.2246,126.0253,126.2146,13762.0
2025-02-06 11:10:00,126.69,126.84,126.61,126.67,5273.0,126.2246,126.3741,126.1449,126.2047,5273.0
2025-02-06 11:15:00,126.72,126.88,126.71,126.83,4759.0,126.2545,126.4139,126.2445,126.3641,4759.0
2025-02-06 11:20:00,126.91,127.08,126.88,127.01,19597.0,126.4438,126.6132,126.4139,126.5434,19597.0
2025-02-06 11:25:00,127.03,127.08,126.76,126.76,7503.0,126.5634,126.6132,126.2944,126.2944,7503.0
2025-02-06 11:30:00,126.75,126.75,126.58,126.6,2953.0,126.2844,126.2844,126.115,126.1349,2953.0
2025-02-06 11:35:00,126.65,126.68,126.37,126.38,6009.0,126.1848,126.2146,125.9058,125.9157,6009.0
2025-02-06 11:40:00,126.28,126.34,126.26,126.26,2612.0,125.8161,125.8759,125.7962,125.7962,2612.0
2025-02-06 11:45:00,126.37,126.48,126.32,126.48,6504.0,125.9058,126.0154,125.856,126.0154,6504.0
2025-02-06 11:50:00,126.5,126.5,126.22,126.23,9016.0,126.0353,126.0353,125.7563,125.7663,9016.0
2025-02-06 11:55:00,126.22,126.29,126.14,126.26,12793.0,125.7563,125.8261,125.6766,125.7962,12793.0
2025-02-06 12:00:00,126.26,126.29,126.14,126.16,6772.0,125.7962,125.8261,125.6766,125.6966,6772.0
2025-02-06 12:05:00,126.16,126.19,126.02,126.15,13006.0,125.6966,125.7264,125.5571,125.6866,13006.0
2025-02-06 12:10:00,126.16,126.23,126.09,126.12,6047.0,125.6966,125.7663,125.6268,125.6567,6047.0
2025-02-06 12:15:00,126.07,126.1,126.03,126.08,1986.0,125.6069,125.6368,125.567,125.6168,1986.0
2025-02-06 12:20:00,126.06,126.16,126.06,126.11,6421.0,125.5969,125.6966,125.5969,125.6467,6421.0
2025-02-06 12:25:00,126.13,126.28,126.13,126.22,6655.0,125.6667,125.8161,125.6667,125.7563,6655.0
2025-02-06 12:30:00,126.22,126.28,126.17,126.24,3784.0,125.7563,125.8161,125.7065,125.7763,3784.0
2025-02-06 12:35:00,126.24,126.29,126.08,126.09,5504.0,125.7763,125.8261,125.6168,125.6268,5504.0
2025-02-06 12:40:00,126.11,126.26,126.1,126.2,7434.0,125.6467,125.7962,125.6368,125.7364,7434.0
2025-02-06 12:45:00,126.27,126.43,126.27,126.43,5188.0,125.8062,125.9656,125.8062,125.9656,5188.0
2025-02-06 12:50:00,126.47,126.5,126.36,126.38,8859.0,126.0054,126.0353,125.8958,125.9157,8859.0
2025-02-06 12:55:00,126.42,126.43,126.28,126.34,7071.0,125.9556,125.9656,125.8161,125.8759,7071.0
2025-02-06 13:00:00,126.34,126.35,126.26,126.29,8977.0,125.8759,125.8859,125.7962,125.8261,8977.0
2025-02-06 13:05:00,126.3,126.5,126.25,126.3,10541.0,125.836,126.0353,125.7862,125.836,10541.0
2025-02-06 13:10:00,126.31,126.41,126.28,126.28,8075.0,125.846,125.9456,125.8161,125.8161,8075.0
2025-02-06 13:15:00,126.16,126.34,126.16,126.31,7647.0,125.6966,125.8759,125.6966,125.846,7647.0
2025-02-06 13:20:00,126.33,126.33,126.1,126.13,7572.0,125.8659,125.8659,125.6368,125.6667,7572.0
2025-02-06 13:25:00,126.13,126.33,126.05,126.33,14743.0,125.6667,125.8659,125.587,125.8659,14743.0
2025-02-06 13:30:00,126.35,126.49,126.3,126.48,9386.0,125.8859,126.0253,125.836,126.0154,9386.0
2025-02-06 13:35:00,126.5,126.63,126.46,126.63,8003.0,126.0353,126.1648,125.9955,126.1648,8003.0
2025-02-06 13:40:00,126.63,126.63,126.42,126.48,9223.0,126.1648,126.1648,125.9556,126.0154,9223.0
2025-02-06 13:45:00,126.48,126.48,126.38,126.42,6352.0,126.0154,126.0154,125.9157,125.9556,6352.0
2025-02-06 13:50:00,126.43,126.56,126.4,126.5,11299.0,125.9656,126.0951,125.9357,126.0353,11299.0
2025-02-06 13:55:00,126.55,126.58,126.48,126.53,7385.0,126.0851,126.115,126.0154,126.0652,7385.0
2025-02-06 14:00:00,126.54,126.72,126.53,126.67,9707.0,126.0752,126.2545,126.0652,126.2047,9707.0
2025-02-06 14:05:00,126.69,126.94,126.68,126.9,15334.0,126.2246,126.4737,126.2146,126.4338,15334.0
2025-02-06 14:10:00,126.93,127.13,126.87,126.95,21263.0,126.4637,126.663,126.4039,126.4837,21263.0
2025-02-06 14:15:00,126.95,126.97,126.68,126.71,12792.0,126.4837,126.5036,126.2146,126.2445,12792.0
2025-02-06 14:20:00,126.7,126.86,126.63,126.79,20915.0,126.2346,126.394,126.1648,126.3242,20915.0
2025-02-06 14:25:00,126.79,126.85,126.72,126.78,26337.0,126.3242,126.384,126.2545,126.3143,26337.0
2025-02-06 14:30:00,126.75,126.78,126.2,126.29,45794.0,126.2844,126.3143,125.7364,125.8261,45794.0
2025-02-06 14:35:00,126.29,126.39,126.25,126.39,10233.0,125.8261,125.9257,125.7862,125.9257,10233.0
2025-02-06 14:40:00,126.41,126.46,126.31,126.37,15389.0,125.9456,125.9955,125.846,125.9058,15389.0
2025-02-06 14:45:00,126.34,126.78,126.34,126.7,14795.0,125.8759,126.3143,125.8759,126.2346,14795.0
2025-02-06 14:50:00,126.75,126.75,126.63,126.65,8315.0,126.2844,126.2844,126.1648,126.1848,8315.0
2025-02-06 14:55:00,126.69,126.71,126.51,126.51,6289.0,126.2246,126.2445,126.0453,126.0453,6289.0
2025-02-06 15:00:00,126.56,126.79,126.47,126.71,10115.0,126.0951,126.3242,126.0054,126.2445,10115.0
2025-02-06 15:05:00,126.74,126.78,126.69,126.78,6835.0,126.2744,126.3143,126.2246,126.3143,6835.0
2025-02-06 15:10:00,126.78,126.88,126.75,126.81,10856.0,126.3143,126.4139,126.2844,126.3442,10856.0
2025-02-06 15:15:00,126.8,126.82,126.64,126.64,10875.0,126.3342,126.3541,126.1748,126.1748,10875.0
2025-02-06 15:20:00,126.51,126.54,126.39,126.46,8975.0,126.0453,126.0752,125.9257,125.9955,8975.0
2025-02-06 15:25:00,126.49,126.69,126.49,126.69,30902.0,126.0253,126.2246,126.0253,126.2246,30902.0
2025-02-06 15:30:00,126.69,126.8,126.69,126.75,23865.0,126.2246,126.3342,126.2246,126.2844,23865.0
2025-02-06 15:35:00,126.78,126.9,126.71,126.86,31572.0,126.3143,126.4338,126.2445,126.394,31572.0
2025-02-06 15:40:00,126.88,126.95,126.59,126.62,75961.0,126.4139,126.4837,126.125,126.1549,75961.0
2025-02-06 15:45:00,126.62,126.66,126.27,126.56,30550.0,126.1549,126.1947,125.8062,126.0951,30550.0
2025-02-06 15:50:00,126.57,126.87,126.54,126.85,72852.0,126.105,126.4039,126.0752,126.384,72852.0
2025-02-06 15:55:00,126.83,127.08,126.83,127.05,214978.0,126.3641,126.6132,126.3641,126.5833,214978.0
2025-02-07 09:30:00,126.78,127.56,126.61,127.55,14013.0,126.3143,127.0914,126.1449,127.0814,14013.0
2025-02-07 09:35:00,127.55,127.55,127.02,127.24,13124.0,127.0814,127.0814,126.5534,126.7726,13124.0
2025-02-07 09:40:00,127.23,127.94,126.98,127.91,12216.0,126.7626,127.47,126.5135,127.4401,12216.0
2025-02-07 09:45:00,128.14,128.45,127.47,127.78,15213.0,127.6693,127.9781,127.0017,127.3106,15213.0
2025-02-07 09:50:00,127.97,127.99,127.57,127.69,5029.0,127.4999,127.5198,127.1014,127.2209,5029.0
2025-02-07 09:55:00,127.67,128.28,127.45,128.28,6575.0,127.201,127.8088,126.9818,127.8088,6575.0
2025-02-07 10:00:00,128.1,128.1,127.35,127.7,9502.0,127.6294,127.6294,126.8822,127.2309,9502.0
2025-02-07 10:05:00,127.75,127.92,127.43,127.85,9130.0,127.2807,127.4501,126.9619,127.3803,9130.0
2025-02-07 10:10:00,127.71,127.9,127.54,127.8,4349.0,127.2409,127.4302,127.0715,127.3305,4349.0
2025-02-07 10:15:00,127.85,127.89,127.43,127.57,6167.0,127.3803,127.4202,126.9619,127.1014,6167.0
2025-02-07 10:20:00,127.57,127.66,127.45,127.6,5531.0,127.1014,127.191,126.9818,127.1313,5531.0
2025-02-07 10:25:00,127.56,127.61,127.43,127.47,5411.0,127.0914,127.1412,126.9619,127.0017,5411.0
2025-02-07 10:30:00,127.47,127.5,127.33,127.49,5670.0,127.0017,127.0316,126.8623,127.0217,5670.0
2025-02-07 10:35:00,127.5,127.5,127.28,127.36,4583.0,127.0316,127.0316,126.8124,126.8921,4583.0
2025-02-07 10:40:00,127.36,127.48,127.26,127.36,6242.0,126.8921,127.0117,126.7925,126.8921,6242.0
2025-02-07 10:45:00,127.4,127.53,127.26,127.28,18839.0,126.932,127.0615,126.7925,126.8124,18839.0
2025-02-07 10:50:00,127.28,127.7,127.2,127.2,9621.0,126.8124,127.2309,126.7327,126.7327,9621.0
2025-02-07 10:55:00,127.27,127.37,127.15,127.26,3170.0,126.8025,126.9021,126.6829,126.7925,3170.0
2025-02-07 11:00:00,127.25,127.45,127.22,127.33,6211.0,126.7826,126.9818,126.7527,126.8623,6211.0
2025-02-07 11:05:00,127.33,127.37,127.21,127.21,4888.0,126.8623,126.9021,126.7427,126.7427,4888.0
2025-02-07 11:10:00,127.2,127.45,127.09,127.45,8511.0,126.7327,126.9818,126.6231,126.9818,8511.0
2025-02-07 11:15:00,127.47,127.68,127.42,127.68,5839.0,127.0017,127.211,126.9519,127.211,5839.0
2025-02-07 11:20:00,127.52,127.72,127.5,127.52,13264.0,127.0516,127.2508,127.0316,127.0516,13264.0
2025-02-07 11:25:00,127.56,127.64,127.48,127.57,8131.0,127.0914,127.1711,127.0117,127.1014,8131.0
2025-02-07 11:30:00,127.55,127.8,127.54,127.8,4946.0,127.0814,127.3305,127.0715,127.3305,4946.0
2025-02-07 11:35:00,127.73,127.85,127.67,127.79,5300.0,127.2608,127.3803,127.201,127.3206,5300.0
2025-02-07 11:40:00,127.85,128.07,127.81,128.02,7627.0,127.3803,127.5995,127.3405,127.5497,7627.0
2025-02-07 11:45:00,128.0,128.11,127.96,127.99,11916.0,127.5298,127.6394,127.4899,127.5198,11916.0
2025-02-07 11:50:00,127.99,128.18,127.73,127.73,9949.0,127.5198,127.7091,127.2608,127.2608,9949.0
2025-02-07 11:55:00,127.75,127.94,127.72,127.89,4124.0,127.2807,127.47,127.2508,127.4202,4124.0
2025-02-07 12:00:00,127.79,128.04,127.79,128.04,4365.0,127.3206,127.5696,127.3206,127.5696,4365.0
2025-02-07 12:05:00,128.02,128.16,127.99,128.15,3263.0,127.5497,127.6892,127.5198,127.6792,3263.0
2025-02-07 12:10:00,128.13,128.2,128.12,128.19,3621.0,127.6593,127.7291,127.6494,127.7191,3621.0
2025-02-07 12:15:00,128.18,128.18,127.96,128.06,5788.0,127.7091,127.7091,127.4899,127.5896,5788.0
2025-02-07 12:20:00,128.05,128.05,127.9,127.91,4018.0,127.5796,127.5796,127.4302,127.4401,4018.0
2025-02-07 12:25:00,127.99,127.99,127.81,127.93,3270.0,127.5198,127.5198,127.3405,127.4601,3270.0
2025-02-07 12:30:00,127.93,127.99,127.89,127.98,2715.0,127.4601,127.5198,127.4202,127.5099,2715.0
2025-02-07 12:35:00,127.93,128.02,127.89,127.9,5405.0,127.4601,127.5497,127.4202,127.4302,5405.0
2025-02-07 12:40:00,127.9,127.9,127.79,127.79,1800.0,127.4302,127.4302,127.3206,127.3206,1800.0
2025-02-07 12:45:00,127.79,127.83,127.69,127.7,3500.0,127.3206,127.3604,127.2209,127.2309,3500.0
2025-02-07 12:50:00,127.71,127.71,127.6,127.6,4092.0,127.2409,127.2409,127.1313,127.1313,4092.0
2025-02-07 12:55:00,127.57,127.59,127.36,127.38,11771.0,127.1014,127.1213,126.8921,126.9121,11771.0
2025-02-07 13:00:00,127.31,127.34,127.2,127.25,13611.0,126.8423,126.8722,126.7327,126.7826,13611.0
2025-02-07 13:05:00,127.32,127.36,127.27,127.32,9304.0,126.8523,126.8921,126.8025,126.8523,9304.0
2025-02-07 13:10:00,127.33,127.51,127.32,127.37,18065.0,126.8623,127.0416,126.8523,126.9021,18065.0
2025-02-07 13:15:00,127.35,127.64,127.34,127.64,58239.0,126.8822,127.1711,126.8722,127.1711,58239.0
2025-02-07 13:20:00,127.66,127.71,127.53,127.6,4088.0,127.191,127.2409,127.0615,127.1313,4088.0
2025-02-07 13:25:00,127.67,127.71,127.6,127.69,5843.0,127.201,127.2409,127.1313,127.2209,5843.0
2025-02-07 13:30:00,127.74,127.84,127.71,127.84,9467.0,127.2708,127.3704,127.2409,127.3704,9467.0
2025-02-07 13:35:00,127.81,127.91,127.8,127.87,4720.0,127.3405,127.4401,127.3305,127.4003,4720.0
2025-02-07 13:40:00,127.87,127.92,127.63,127.63,17761.0,127.4003,127.4501,127.1612,127.1612,17761.0
2025-02-07 13:45:00,127.69,127.77,127.64,127.75,3561.0,127.2209,127.3006,127.1711,127.2807,3561.0
2025-02-07 13:50:00,127.73,127.86,127.73,127.8,8891.0,127.2608,127.3903,127.2608,127.3305,8891.0
2025-02-07 13:55:00,127.77,127.81,127.69,127.79,12726.0,127.3006,127.3405,127.2209,127.3206,12726.0
2025-02-07 14:00:00,127.79,127.91,127.79,127.91,4318.0,127.3206,127.4401,127.3206,127.4401,4318.0
2025-02-07 14:05:00,127.87,127.87,127.71,127.79,5354.0,127.4003,127.4003,127.2409,127.3206,5354.0
2025-02-07 14:10:00,127.82,127.82,127.62,127.62,14166.0,127.3505,127.3505,127.1512,127.1512,14166.0
2025-02-07 14:15:00,127.64,127.72,127.56,127.72,12810.0,127.1711,127.2508,127.0914,127.2508,12810.0
2025-02-07 14:20:00,127.73,127.74,127.48,127.58,14463.0,127.2608,127.2708,127.0117,127.1113,14463.0
2025-02-07 14:25:00,127.61,127.63,127.42,127.44,4800.0,127.1412,127.1612,126.9519,126.9719,4800.0
2025-02-07 14:30:00,127.43,127.62,127.43,127.6,7960.0,126.9619,127.1512,126.9619,127.1313,7960.0
2025-02-07 14:35:00,127.6,127.64,127.55,127.59,10733.0,127.1313,127.1711,127.0814,127.1213,10733.0
2025-02-07 14:40:00,127.59,127.73,127.58,127.71,7220.0,127.1213,127.2608,127.1113,127.2409,7220.0
2025-02-07 14:45:00,127.73,127.76,127.69,127.76,6522.0,127.2608,127.2907,127.2209,127.2907,6522.0
2025-02-07 14:50:00,127.74,127.91,127.74,127.89,11257.0,127.2708,127.4401,127.2708,127.4202,11257.0
2025-02-07 14:55:00,127.89,127.89,127.78,127.84,10502.0,127.4202,127.4202,127.3106,127.3704,10502.0
2025-02-07 15:00:00,127.84,127.84,127.48,127.49,19728.0,127.3704,127.3704,127.0117,127.0217,19728.0
2025-02-07 15:05:00,127.49,127.54,127.41,127.48,9701.0,127.0217,127.0715,126.942,127.0117,9701.0
2025-02-07 15:10:00,127.46,127.61,127.46,127.5,9620.0,126.9918,127.1412,126.9918,127.0316,9620.0
2025-02-07 15:15:00,127.48,127.63,127.47,127.51,10623.0,127.0117,127.1612,127.0017,127.0416,10623.0
2025-02-07 15:20:00,127.51,127.58,127.42,127.48,8191.0,127.0416,127.1113,126.9519,127.0117,8191.0
2025-02-07 15:25:00,127.45,127.58,127.43,127.54,13004.0,126.9818,127.1113,126.9619,127.0715,13004.0
2025-02-07 15:30:00,127.58,127.83,127.55,127.81,31268.0,127.1113,127.3604,127.0814,127.3405,31268.0
2025-02-07 15:35:00,127.81,127.89,127.79,127.87,22415.0,127.3405,127.4202,127.3206,127.4003,22415.0
2025-02-07 15:40:00,127.85,127.87,127.67,127.71,36763.0,127.3803,127.4003,127.201,127.2409,36763.0
2025-02-07 15:45:00,127.72,127.81,127.66,127.67,35370.0,127.2508,127.3405,127.191,127.201,35370.0
2025-02-07 15:50:00,127.64,127.67,127.33,127.36,24658.0,127.1711,127.201,126.8623,126.8921,24658.0
2025-02-07 15:55:00,127.37,127.83,127.05,127.45,193395.0,126.9021,127.3604,126.5833,126.9818,193395.0
2025-02-10 09:30:00,127.35,127.43,127.07,127.43,9150.0,126.8822,126.9619,126.6032,126.9619,9150.0
2025-02-10 09:35:00,127.05,127.12,126.35,126.35,4194.0,126.5833,126.653,125.8859,125.8859,4194.0
2025-02-10 09:40:00,126.56,126.64,126.19,126.33,6171.0,126.0951,126.1748,125.7264,125.8659,6171.0
2025-02-10 09:45:00,126.33,126.62,126.19,126.59,3298.0,125.8659,126.1549,125.7264,126.125,3298.0
2025-02-10 09:50:00,126.57,126.83,126.57,126.83,4419.0,126.105,126.3641,126.105,126.3641,4419.0
2025-02-10 09:55:00,126.82,126.86,126.47,126.64,5872.0,126.3541,126.394,126.0054,126.1748,5872.0
2025-02-10 10:00:00,126.76,126.91,126.68,126.82,10232.0,126.2944,126.4438,126.2146,126.3541,10232.0
2025-02-10 10:05:00,126.81,126.81,126.59,126.69,7186.0,126.3442,126.3442,126.125,126.2246,7186.0
2025-02-10 10:10:00,126.78,126.79,126.45,126.53,9441.0,126.3143,126.3242,125.9855,126.0652,9441.0
2025-02-10 10:15:00,126.45,126.89,126.41,126.78,6735.0,125.9855,126.4239,125.9456,126.3143,6735.0
2025-02-10 10:20:00,126.72,127.03,126.72,127.02,3216.0,126.2545,126.5634,126.2545,126.5534,3216.0
2025-02-10 10:25:00,127.06,127.06,126.87,126.87,1763.0,126.5932,126.5932,126.4039,126.4039,1763.0
2025-02-10 10:30:00,126.97,127.23,126.95,127.23,9566.0,126.5036,126.7626,126.4837,126.7626,9566.0
2025-02-10 10:35:00,127.2,127.2,127.12,127.12,700.0,126.7327,126.7327,126.653,126.653,700.0
2025-02-10 10:40:00,127.19,127.35,127.19,127.32,3991.0,126.7228,126.8822,126.7228,126.8523,3991.0
2025-02-10 10:45:00,127.39,127.48,127.3,127.44,7717.0,126.922,127.0117,126.8324,126.9719,7717.0
2025-02-10 10:50:00,127.46,127.79,127.44,127.79,6184.0,126.9918,127.3206,126.9719,127.3206,6184.0
2025-02-10 10:55:00,127.77,127.79,127.62,127.66,12535.0,127.3006,127.3206,127.1512,127.191,12535.0
2025-02-10 11:00:00,127.66,127.66,127.46,127.48,7435.0,127.191,127.191,126.9918,127.0117,7435.0
2025-02-10 11:05:00,127.48,127.61,127.47,127.61,10811.0,127.0117,127.1412,127.0017,127.1412,10811.0
2025-02-10 11:10:00,127.62,127.63,127.45,127.5,11345.0,127.1512,127.1612,126.9818,127.0316,11345.0
2025-02-10 11:15:00,127.51,127.56,127.3,127.3,4798.0,127.0416,127.0914,126.8324,126.8324,4798.0
2025-02-10 11:20:00,127.33,127.37,127.1,127.2,5996.0,126.8623,126.9021,126.6331,126.7327,5996.0
2025-02-10 11:25:00,127.19,127.2,127.12,127.12,703.0,126.7228,126.7327,126.653,126.653,703.0
2025-02-10 11:30:00,127.19,127.24,127.08,127.15,8800.0,126.7228,126.7726,126.6132,126.6829,8800.0
2025-02-10 11:35:00,127.14,127.23,127.14,127.16,3620.0,126.673,126.7626,126.673,126.6929,3620.0
2025-02-10 11:40:00,127.19,127.21,127.06,127.06,7310.0,126.7228,126.7427,126.5932,126.5932,7310.0
2025-02-10 11:45:00,127.06,127.14,127.01,127.1,3110.0,126.5932,126.673,126.5434,126.6331,3110.0
2025-02-10 11:50:00,127.15,127.25,127.15,127.16,5009.0,126.6829,126.7826,126.6829,126.6929,5009.0
2025-02-10 11:55:00,127.17,127.33,127.13,127.33,2702.0,126.7028,126.8623,126.663,126.8623,2702.0
2025-02-10 12:00:00,127.34,127.42,127.31,127.36,7777.0,126.8722,126.9519,126.8423,126.8921,7777.0
2025-02-10 12:05:00,127.36,127.37,127.28,127.3,7490.0,126.8921,126.9021,126.8124,126.8324,7490.0
2025-02-10 12:10:00,127.31,127.33,127.25,127.28,8054.0,126.8423,126.8623,126.7826,126.8124,8054.0
2025-02-10 12:15:00,127.32,127.41,127.28,127.39,7026.0,126.8523,126.942,126.8124,126.922,7026.0
2025-02-10 12:20:00,127.39,127.45,127.33,127.33,9562.0,126.922,126.9818,126.8623,126.8623,9562.0
2025-02-10 12:25:00,127.33,127.46,127.29,127.41,8634.0,126.8623,126.9918,126.8224,126.942,8634.0
2025-02-10 12:30:00,127.42,127.48,127.41,127.44,3027.0,126.9519,127.0117,126.942,126.9719,3027.0
2025-02-10 12:35:00,127.39,127.39,126.98,126.98,4824.0,126.922,126.922,126.5135,126.5135,4824.0
2025-02-10 12:40:00,127.04,127.1,126.98,127.0,4051.0,126.5733,126.6331,126.5135,126.5335,4051.0
2025-02-10 12:45:00,127.0,127.08,127.0,127.06,2522.0,126.5335,126.6132,126.5335,126.5932,2522.0
2025-02-10 12:50:00,127.08,127.22,127.07,127.2,7622.0,126.6132,126.7527,126.6032,126.7327,7622.0
2025-02-10 12:55:00,127.19,127.21,127.14,127.17,4787.0,126.7228,126.7427,126.673,126.7028,4787.0
2025-02-10 13:00:00,127.16,127.36,127.15,127.31,5998.0,126.6929,126.8921,126.6829,126.8423,5998.0
2025-02-10 13:05:00,127.3,127.34,127.23,127.23,5507.0,126.8324,126.8722,126.7626,126.7626,5507.0
2025-02-10 13:10:00,127.24,127.41,127.23,127.4,5594.0,126.7726,126.942,126.7626,126.932,5594.0
2025-02-10 13:15:00,127.4,127.42,127.29,127.35,15831.0,126.932,126.9519,126.8224,126.8822,15831.0
2025-02-10 13:20:00,127.37,127.41,127.23,127.31,8987.0,126.9021,126.942,126.7626,126.8423,8987.0
2025-02-10 13:25:00,127.31,127.37,127.29,127.36,7667.0,126.8423,126.9021,126.8224,126.8921,7667.0
2025-02-10 13:30:00,127.34,127.36,127.27,127.3,6050.0,126.8722,126.8921,126.8025,126.8324,6050.0
2025-02-10 13:35:00,127.29,127.31,127.18,127.22,12575.0,126.8224,126.8423,126.7128,126.7527,12575.0
2025-02-10 13:40:00,127.24,127.45,127.24,127.4,9551.0,126.7726,126.9818,126.7726,126.932,9551.0
2025-02-10 13:45:00,127.38,127.41,127.31,127.37,5714.0,126.9121,126.942,126.8423,126.9021,5714.0
2025-02-10 13:50:00,127.37,127.48,127.37,127.46,9566.0,126.9021,127.0117,126.9021,126.9918,9566.0
2025-02-10 13:55:00,127.44,127.49,127.36,127.47,37658.0,126.9719,127.0217,126.8921,127.0017,37658.0
2025-02-10 14:00:00,127.47,127.51,127.43,127.49,4360.0,127.0017,127.0416,126.9619,127.0217,4360.0
2025-02-10 14:05:00,127.49,127.57,127.45,127.52,5825.0,127.0217,127.1014,126.9818,127.0516,5825.0
2025-02-10 14:10:00,127.52,127.61,127.52,127.6,3571.0,127.0516,127.1412,127.0516,127.1313,3571.0
2025-02-10 14:15:00,127.6,127.6,127.39,127.42,13256.0,127.1313,127.1313,126.922,126.9519,13256.0
2025-02-10 14:20:00,127.43,127.44,127.35,127.4,37229.0,126.9619,126.9719,126.8822,126.932,37229.0
2025-02-10 14:25:00,127.41,127.48,127.36,127.46,11876.0,126.942,127.0117,126.8921,126.9918,11876.0
2025-02-10 14:30:00,127.48,127.63,127.48,127.61,8393.0,127.0117,127.1612,127.0117,127.1412,8393.0
2025-02-10 14:35:00,127.6,127.61,127.58,127.58,5380.0,127.1313,127.1412,127.1113,127.1113,5380.0
2025-02-10 14:40:00,127.59,127.6,127.51,127.56,21003.0,127.1213,127.1313,127.0416,127.0914,21003.0
2025-02-10 14:45:00,127.54,127.57,127.49,127.51,6259.0,127.0715,127.1014,127.0217,127.0416,6259.0
2025-02-10 14:50:00,127.5,127.57,127.5,127.54,7075.0,127.0316,127.1014,127.0316,127.0715,7075.0
2025-02-10 14:55:00,127.55,127.61,127.49,127.52,9932.0,127.0814,127.1412,127.0217,127.0516,9932.0
2025-02-10 15:00:00,127.53,127.6,127.52,127.58,9014.0,127.0615,127.1313,127.0516,127.1113,9014.0
2025-02-10 15:05:00,127.59,127.59,127.49,127.53,8668.0,127.1213,127.1213,127.0217,127.0615,8668.0
2025-02-10 15:10:00,127.52,127.54,127.47,127.5,14218.0,127.0516,127.0715,127.0017,127.0316,14218.0
2025-02-10 15:15:00,127.51,127.61,127.49,127.59,9387.0,127.0416,127.1412,127.0217,127.1213,9387.0
2025-02-10 15:20:00,127.55,127.57,127.48,127.54,14767.0,127.0814,127.1014,127.0117,127.0715,14767.0
2025-02-10 15:25:00,127.54,127.57,127.48,127.54,64428.0,127.0715,127.1014,127.0117,127.0715,64428.0
2025-02-10 15:30:00,127.52,127.54,127.09,127.1,38822.0,127.0516,127.0715,126.6231,126.6331,38822.0
2025-02-10 15:35:00,127.09,127.1,126.74,126.78,85154.0,126.6231,126.6331,126.2744,126.3143,85154.0
2025-02-10 15:40:00,126.77,127.07,126.74,127.07,23200.0,126.3043,126.6032,126.2744,126.6032,23200.0
2025-02-10 15:45:00,127.05,127.23,127.02,127.03,26872.0,126.5833,126.7626,126.5534,126.5634,26872.0
2025-02-10 15:50:00,127.07,127.09,126.87,127.01,49541.0,126.6032,126.6231,126.4039,126.5434,49541.0
2025-02-10 15:55:00,127.01,127.39,127.01,127.21,171197.0,126.5434,126.922,126.5434,126.7427,171197.0
2025-02-11 09:30:00,127.31,128.24,127.31,127.41,27141.0,126.8423,127.7689,126.8423,126.942,27141.0
2025-02-11 09:35:00,127.26,127.62,127.12,127.46,5337.0,126.7925,127.1512,126.653,126.9918,5337.0
2025-02-11 09:40:00,127.59,127.59,127.26,127.31,15413.0,127.1213,127.1213,126.7925,126.8423,15413.0
2025-02-11 09:45:00,127.32,127.32,127.0,127.07,8514.0,126.8523,126.8523,126.5335,126.6032,8514.0
2025-02-11 09:50:00,127.06,127.44,127.06,127.17,14522.0,126.5932,126.9719,126.5932,126.7028,14522.0
2025-02-11 09:55:00,127.19,127.36,126.96,127.33,8483.0,126.7228,126.8921,126.4936,126.8623,8483.0
2025-02-11 10:00:00,127.32,127.41,127.11,127.41,12054.0,126.8523,126.942,126.6431,126.942,12054.0
2025-02-11 10:05:00,127.41,127.54,127.41,127.5,4634.0,126.942,127.0715,126.942,127.0316,4634.0
2025-02-11 10:10:00,127.5,127.54,127.19,127.22,32188.0,127.0316,127.0715,126.7228,126.7527,32188.0
2025-02-11 10:15:00,127.21,127.49,127.03,127.49,6325.0,126.7427,127.0217,126.5634,127.0217,6325.0
2025-02-11 10:20:00,127.44,127.69,127.36,127.63,26784.0,126.9719,127.2209,126.8921,127.1612,26784.0
2025-02-11 10:25:00,127.66,127.87,127.48,127.52,13873.0,127.191,127.4003,127.0117,127.0516,13873.0
2025-02-11 10:30:00,127.5,127.62,127.49,127.56,16184.0,127.0316,127.1512,127.0217,127.0914,16184.0
2025-02-11 10:35:00,127.53,127.8,127.52,127.79,17296.0,127.0615,127.3305,127.0516,127.3206,17296.0
2025-02-11 10:40:00,127.82,128.06,127.81,128.01,15459.0,127.3505,127.5896,127.3405,127.5398,15459.0
2025-02-11 10:45:00,127.98,128.12,127.94,127.94,20086.0,127.5099,127.6494,127.47,127.47,20086.0
2025-02-11 10:50:00,127.9,128.02,127.85,127.98,9913.0,127.4302,127.5497,127.3803,127.5099,9913.0
2025-02-11 10:55:00,127.93,127.97,127.87,127.88,9161.0,127.4601,127.4999,127.4003,127.4102,9161.0
2025-02-11 11:00:00,127.87,127.96,127.59,127.63,11870.0,127.4003,127.4899,127.1213,127.1612,11870.0
2025-02-11 11:05:00,127.62,127.8,127.61,127.77,21544.0,127.1512,127.3305,127.1412,127.3006,21544.0
2025-02-11 11:10:00,127.79,127.94,127.69,127.91,13151.0,127.3206,127.47,127.2209,127.4401,13151.0
2025-02-11 11:15:00,127.85,128.01,127.85,128.01,14907.0,127.3803,127.5398,127.3803,127.5398,14907.0
2025-02-11 11:20:00,127.98,128.2,127.94,128.2,6252.0,127.5099,127.7291,127.47,127.7291,6252.0
2025-02-11 11:25:00,128.16,128.29,128.12,128.29,7179.0,127.6892,127.8187,127.6494,127.8187,7179.0
2025-02-11 11:30:00,128.25,128.27,128.17,128.23,8030.0,127.7789,127.7988,127.6992,127.759,8030.0
2025-02-11 11:35:00,128.23,128.32,127.93,128.29,37462.0,127.759,127.8486,127.4601,127.8187,37462.0
2025-02-11 11:40:00,128.28,128.38,128.17,128.21,9766.0,127.8088,127.9084,127.6992,127.739,9766.0
2025-02-11 11:45:00,128.21,128.25,128.13,128.17,7537.0,127.739,127.7789,127.6593,127.6992,7537.0
2025-02-11 11:50:00,128.16,128.22,128.11,128.11,5737.0,127.6892,127.749,127.6394,127.6394,5737.0
2025-02-11 11:55:00,128.12,128.19,128.08,128.17,8699.0,127.6494,127.7191,127.6095,127.6992,8699.0
2025-02-11 12:00:00,128.15,128.2,128.13,128.16,5123.0,127.6792,127.7291,127.6593,127.6892,5123.0
2025-02-11 12:05:00,128.16,128.16,128.05,128.09,10120.0,127.6892,127.6892,127.5796,127.6195,10120.0
2025-02-11 12:10:00,128.09,128.12,127.97,127.97,7341.0,127.6195,127.6494,127.4999,127.4999,7341.0
2025-02-11 12:15:00,127.93,128.05,127.93,127.97,4295.0,127.4601,127.5796,127.4601,127.4999,4295.0
2025-02-11 12:20:00,127.95,128.01,127.91,127.94,8257.0,127.48,127.5398,127.4401,127.47,8257.0
2025-02-11 12:25:00,127.99,128.05,127.95,128.01,7404.0,127.5198,127.5796,127.48,127.5398,7404.0
2025-02-11 12:30:00,127.99,128.19,127.89,128.16,20234.0,127.5198,127.7191,127.4202,127.6892,20234.0
2025-02-11 12:35:00,128.24,128.44,128.22,128.39,20277.0,127.7689,127.9682,127.749,127.9184,20277.0
2025-02-11 12:40:00,128.44,128.44,128.15,128.21,10052.0,127.9682,127.9682,127.6792,127.739,10052.0
2025-02-11 12:45:00,128.19,128.25,128.13,128.24,13626.0,127.7191,127.7789,127.6593,127.7689,13626.0
2025-02-11 12:50:00,128.24,128.31,128.19,128.31,30943.0,127.7689,127.8387,127.7191,127.8387,30943.0
2025-02-11 12:55:00,128.29,128.39,128.28,128.3,5454.0,127.8187,127.9184,127.8088,127.8287,5454.0
2025-02-11 13:00:00,128.31,128.43,128.2,128.36,18072.0,127.8387,127.9582,127.7291,127.8885,18072.0
2025-02-11 13:05:00,128.35,128.39,128.31,128.31,6390.0,127.8785,127.9184,127.8387,127.8387,6390.0
2025-02-11 13:10:00,128.31,128.37,128.26,128.31,6162.0,127.8387,127.8984,127.7888,127.8387,6162.0
2025-02-11 13:15:00,128.33,128.61,128.32,128.53,7557.0,127.8586,128.1376,127.8486,128.0578,7557.0
2025-02-11 13:20:00,128.54,128.68,128.54,128.61,19550.0,128.0678,128.2073,128.0678,128.1376,19550.0
2025-02-11 13:25:00,128.63,128.63,128.57,128.61,6464.0,128.1575,128.1575,128.0977,128.1376,6464.0
2025-02-11 13:30:00,128.61,128.63,128.57,128.57,8395.0,128.1376,128.1575,128.0977,128.0977,8395.0
2025-02-11 13:35:00,128.59,128.59,128.47,128.49,11643.0,128.1176,128.1176,127.9981,128.018,11643.0
2025-02-11 13:40:00,128.49,128.52,128.46,128.5,6074.0,128.018,128.0479,127.9881,128.028,6074.0
2025-02-11 13:45:00,128.49,128.53,128.43,128.53,9414.0,128.018,128.0578,127.9582,128.0578,9414.0
2025-02-11 13:50:00,128.51,128.54,128.44,128.51,11308.0,128.0379,128.0678,127.9682,128.0379,11308.0
2025-02-11 13:55:00,128.5,128.55,128.48,128.54,9926.0,128.028,128.0778,128.008,128.0678,9926.0
2025-02-11 14:00:00,128.56,128.57,128.44,128.44,9708.0,128.0877,128.0977,127.9682,127.9682,9708.0
2025-02-11 14:05:00,128.45,128.46,128.27,128.29,14825.0,127.9781,127.9881,127.7988,127.8187,14825.0
2025-02-11 14:10:00,128.3,128.37,128.23,128.23,14111.0,127.8287,127.8984,127.759,127.759,14111.0
2025-02-11 14:15:00,128.2,128.26,128.15,128.15,5530.0,127.7291,127.7888,127.6792,127.6792,5530.0
2025-02-11 14:20:00,128.15,128.23,128.13,128.18,6503.0,127.6792,127.759,127.6593,127.7091,6503.0
2025-02-11 14:25:00,128.23,128.31,128.22,128.31,10941.0,127.759,127.8387,127.749,127.8387,10941.0
2025-02-11 14:30:00,128.29,128.36,128.25,128.29,13409.0,127.8187,127.8885,127.7789,127.8187,13409.0
2025-02-11 14:35:00,128.3,128.31,128.27,128.31,8734.0,127.8287,127.8387,127.7988,127.8387,8734.0
2025-02-11 14:40:00,128.3,128.41,128.28,128.41,14108.0,127.8287,127.9383,127.8088,127.9383,14108.0
2025-02-11 14:45:00,128.43,128.49,128.4,128.47,9519.0,127.9582,128.018,127.9283,127.9981,9519.0
2025-02-11 14:50:00,128.47,128.53,128.46,128.53,9643.0,127.9981,128.0578,127.9881,128.0578,9643.0
2025-02-11 14:55:00,128.53,128.6,128.53,128.58,9315.0,128.0578,128.1276,128.0578,128.1077,9315.0
2025-02-11 15:00:00,128.58,128.58,128.5,128.52,15187.0,128.1077,128.1077,128.028,128.0479,15187.0
2025-02-11 15:05:00,128.52,128.66,128.51,128.66,13972.0,128.0479,128.1874,128.0379,128.1874,13972.0
2025-02-11 15:10:00,128.66,128.81,128.66,128.75,31524.0,128.1874,128.3368,128.1874,128.277,31524.0
2025-02-11 15:15:00,128.76,128.77,128.57,128.63,22280.0,128.287,128.297,128.0977,128.1575,22280.0
2025-02-11 15:20:00,128.61,128.63,128.41,128.47,15690.0,128.1376,128.1575,127.9383,127.9981,15690.0
2025-02-11 15:25:00,128.48,128.56,128.4,128.55,14995.0,128.008,128.0877,127.9283,128.0778,14995.0
2025-02-11 15:30:00,128.55,128.75,128.53,128.71,20005.0,128.0778,128.277,128.0578,128.2372,20005.0
2025-02-11 15:35:00,128.7,128.79,128.68,128.72,30890.0,128.2272,128.3169,128.2073,128.2472,30890.0
2025-02-11 15:40:00,128.72,128.74,128.61,128.64,27889.0,128.2472,128.2671,128.1376,128.1674,27889.0
2025-02-11 15:45:00,128.64,128.71,128.34,128.34,35629.0,128.1674,128.2372,127.8685,127.8685,35629.0
2025-02-11 15:50:00,128.38,128.53,128.33,128.51,32894.0,127.9084,128.0578,127.8586,128.0379,32894.0
2025-02-11 15:55:00,128.52,128.62,128.32,128.4,171877.0,128.0479,128.1475,127.8486,127.9283,171877.0
2025-02-12 09:30:00,128.35,130.0,128.18,129.99,18888.0,127.8785,129.5224,127.7091,129.5125,18888.0
2025-02-12 09:35:00,129.95,130.17,129.67,130.1,14949.0,129.4726,129.6918,129.1937,129.6221,14949.0
2025-02-12 09:40:00,130.17,130.17,129.79,129.95,10055.0,129.6918,129.6918,129.3132,129.4726,10055.0
2025-02-12 09:45:00,129.91,130.19,129.85,130.08,20496.0,129.4328,129.7118,129.373,129.6022,20496.0
2025-02-12 09:50:00,130.03,130.28,129.91,130.11,25048.0,129.5523,129.8014,129.4328,129.632,25048.0
2025-02-12 09:55:00,130.1,130.17,130.0,130.08,14687.0,129.6221,129.6918,129.5224,129.6022,14687.0
2025-02-12 10:00:00,130.07,130.15,129.82,130.04,25722.0,129.5922,129.6719,129.3431,129.5623,25722.0
2025-02-12 10:05:00,130.06,130.53,129.95,130.4,19459.0,129.5822,130.0505,129.4726,129.921,19459.0
2025-02-12 10:10:00,130.4,130.42,129.94,129.94,9772.0,129.921,129.9409,129.4627,129.4627,9772.0
2025-02-12 10:15:00,129.94,129.94,129.43,129.54,7255.0,129.4627,129.4627,128.9545,129.0641,7255.0
2025-02-12 10:20:00,129.45,129.6,129.23,129.59,16514.0,128.9745,129.1239,128.7553,129.114,16514.0
2025-02-12 10:25:00,129.72,129.89,129.62,129.89,3499.0,129.2435,129.4129,129.1438,129.4129,3499.0
2025-02-12 10:30:00,129.79,129.9,129.64,129.76,6597.0,129.3132,129.4228,129.1638,129.2833,6597.0
2025-02-12 10:35:00,129.68,130.07,129.67,129.98,7790.0,129.2036,129.5922,129.1937,129.5025,7790.0
2025-02-12 10:40:00,129.94,129.95,129.74,129.74,5505.0,129.4627,129.4726,129.2634,129.2634,5505.0
2025-02-12 10:45:00,129.74,129.97,129.74,129.88,4477.0,129.2634,129.4926,129.2634,129.4029,4477.0
2025-02-12 10:50:00,129.87,129.9,129.49,129.5,6145.0,129.3929,129.4228,129.0143,129.0243,6145.0
2025-02-12 10:55:00,129.49,129.57,129.29,129.33,13052.0,129.0143,129.094,128.8151,128.8549,13052.0
2025-02-12 11:00:00,129.22,129.33,129.1,129.1,5665.0,128.7453,128.8549,128.6258,128.6258,5665.0
2025-02-12 11:05:00,129.09,129.16,128.98,129.16,6887.0,128.6158,128.6855,128.5062,128.6855,6887.0
2025-02-12 11:10:00,129.11,129.17,128.99,129.15,7847.0,128.6357,128.6955,128.5162,128.6756,7847.0
2025-02-12 11:15:00,129.09,129.1,128.96,128.99,7819.0,128.6158,128.6258,128.4863,128.5162,7819.0
2025-02-12 11:20:00,129.03,129.06,128.86,128.86,13354.0,128.556,128.5859,128.3866,128.3866,13354.0
2025-02-12 11:25:00,128.8,128.93,128.77,128.88,19736.0,128.3269,128.4564,128.297,128.4066,19736.0
2025-02-12 11:30:00,128.91,129.02,128.87,128.88,8547.0,128.4365,128.546,128.3966,128.4066,8547.0
2025-02-12 11:35:00,128.85,129.04,128.79,129.02,14972.0,128.3767,128.566,128.3169,128.546,14972.0
2025-02-12 11:40:00,128.99,129.2,128.99,129.13,8488.0,128.5162,128.7254,128.5162,128.6556,8488.0
2025-02-12 11:45:00,129.1,129.22,129.08,129.08,5710.0,128.6258,128.7453,128.6058,128.6058,5710.0
2025-02-12 11:50:00,129.06,129.14,129.03,129.14,4558.0,128.5859,128.6656,128.556,128.6656,4558.0
2025-02-12 11:55:00,129.14,129.16,129.03,129.12,4833.0,128.6656,128.6855,128.556,128.6457,4833.0
2025-02-12 12:00:00,129.13,129.13,128.98,129.05,4501.0,128.6556,128.6556,128.5062,128.5759,4501.0
2025-02-12 12:05:00,129.1,129.12,128.98,129.02,4121.0,128.6258,128.6457,128.5062,128.546,4121.0
2025-02-12 12:10:00,129.02,129.3,129.01,129.09,7992.0,128.546,128.825,128.5361,128.6158,7992.0
2025-02-12 12:15:00,129.1,129.2,129.1,129.2,1905.0,128.6258,128.7254,128.6258,128.7254,1905.0
2025-02-12 12:20:00,129.16,129.16,129.08,129.09,10857.0,128.6855,128.6855,128.6058,128.6158,10857.0
2025-02-12 12:25:00,129.12,129.13,128.97,129.12,7443.0,128.6457,128.6556,128.4962,128.6457,7443.0
2025-02-12 12:30:00,129.16,129.16,129.03,129.14,13071.0,128.6855,128.6855,128.556,128.6656,13071.0
2025-02-12 12:35:00,129.17,129.29,129.11,129.2,22042.0,128.6955,128.8151,128.6357,128.7254,22042.0
2025-02-12 12:40:00,129.18,129.23,129.07,129.14,15785.0,128.7055,128.7553,128.5959,128.6656,15785.0
2025-02-12 12:45:00,129.15,129.25,129.15,129.25,3721.0,128.6756,128.7752,128.6756,128.7752,3721.0
2025-02-12 12:50:00,129.24,129.34,128.91,128.92,39552.0,128.7652,128.8649,128.4365,128.4464,39552.0
2025-02-12 12:55:00,128.93,128.93,128.75,128.79,4644.0,128.4564,128.4564,128.277,128.3169,4644.0
2025-02-12 13:00:00,128.78,128.82,128.59,128.59,5567.0,128.3069,128.3468,128.1176,128.1176,5567.0
2025-02-12 13:05:00,128.59,128.68,128.33,128.38,7081.0,128.1176,128.2073,127.8586,127.9084,7081.0
2025-02-12 13:10:00,128.35,128.39,128.2,128.31,10207.0,127.8785,127.9184,127.7291,127.8387,10207.0
2025-02-12 13:15:00,128.37,128.4,128.01,128.02,5879.0,127.8984,127.9283,127.5398,127.5497,5879.0
2025-02-12 13:20:00,128.07,128.11,127.95,127.98,8789.0,127.5995,127.6394,127.48,127.5099,8789.0
2025-02-12 13:25:00,127.91,127.98,127.82,127.87,7556.0,127.4401,127.5099,127.3505,127.4003,7556.0
2025-02-12 13:30:00,127.87,127.87,127.54,127.6,6540.0,127.4003,127.4003,127.0715,127.1313,6540.0
2025-02-12 13:35:00,127.6,127.68,127.5,127.61,17285.0,127.1313,127.211,127.0316,127.1412,17285.0
2025-02-12 13:40:00,127.59,127.85,127.58,127.77,22426.0,127.1213,127.3803,127.1113,127.3006,22426.0
2025-02-12 13:45:00,127.75,127.87,127.73,127.84,12770.0,127.2807,127.4003,127.2608,127.3704,12770.0
2025-02-12 13:50:00,127.87,127.89,127.55,127.58,8380.0,127.4003,127.4202,127.0814,127.1113,8380.0
2025-02-12 13:55:00,127.58,127.63,127.43,127.52,13406.0,127.1113,127.1612,126.9619,127.0516,13406.0
2025-02-12 14:00:00,127.48,127.49,127.31,127.39,10441.0,127.0117,127.0217,126.8423,126.922,10441.0
2025-02-12 14:05:00,127.37,127.56,127.37,127.56,8660.0,126.9021,127.0914,126.9021,127.0914,8660.0
2025-02-12 14:10:00,127.58,127.67,127.48,127.52,28115.0,127.1113,127.201,127.0117,127.0516,28115.0
2025-02-12 14:15:00,127.54,127.67,127.54,127.62,10798.0,127.0715,127.201,127.0715,127.1512,10798.0
2025-02-12 14:20:00,127.62,127.71,127.58,127.65,25514.0,127.1512,127.2409,127.1113,127.1811,25514.0
2025-02-12 14:25:00,127.61,127.67,127.51,127.64,14471.0,127.1412,127.201,127.0416,127.1711,14471.0
2025-02-12 14:30:00,127.63,127.72,127.63,127.72,4552.0,127.1612,127.2508,127.1612,127.2508,4552.0
2025-02-12 14:35:00,127.75,127.81,127.61,127.66,17358.0,127.2807,127.3405,127.1412,127.191,17358.0
2025-02-12 14:40:00,127.65,127.8,127.64,127.8,15689.0,127.1811,127.3305,127.1711,127.3305,15689.0
2025-02-12 14:45:00,127.8,127.96,127.77,127.93,9198.0,127.3305,127.4899,127.3006,127.4601,9198.0
2025-02-12 14:50:00,127.93,127.93,127.85,127.88,8351.0,127.4601,127.4601,127.3803,127.4102,8351.0
2025-02-12 14:55:00,127.88,127.95,127.85,127.9,33884.0,127.4102,127.48,127.3803,127.4302,33884.0
2025-02-12 15:00:00,127.9,127.93,127.87,127.91,37988.0,127.4302,127.4601,127.4003,127.4401,37988.0
2025-02-12 15:05:00,127.91,127.93,127.82,127.89,23128.0,127.4401,127.4601,127.3505,127.4202,23128.0
2025-02-12 15:10:00,127.89,127.89,127.78,127.81,11709.0,127.4202,127.4202,127.3106,127.3405,11709.0
2025-02-12 15:15:00,127.81,127.9,127.65,127.68,24210.0,127.3405,127.4302,127.1811,127.211,24210.0
2025-02-12 15:20:00,127.68,128.09,127.67,127.94,80921.0,127.211,127.6195,127.201,127.47,80921.0
2025-02-12 15:25:00,127.93,127.95,127.81,127.83,15572.0,127.4601,127.48,127.3405,127.3604,15572.0
2025-02-12 15:30:00,127.83,127.94,127.7,127.8,24296.0,127.3604,127.47,127.2309,127.3305,24296.0
2025-02-12 15:35:00,127.79,127.83,127.76,127.76,13962.0,127.3206,127.3604,127.2907,127.2907,13962.0
2025-02-12 15:40:00,127.76,127.79,127.63,127.7,19379.0,127.2907,127.3206,127.1612,127.2309,19379.0
2025-02-12 15:45:00,127.69,127.86,127.5,127.8,43797.0,127.2209,127.3903,127.0316,127.3305,43797.0
2025-02-12 15:50:00,127.8,127.85,127.28,127.33,38620.0,127.3305,127.3803,126.8124,126.8623,38620.0
2025-02-12 15:55:00,127.33,127.38,127.03,127.07,171051.0,126.8623,126.9121,126.5634,126.6032,171051.0
2025-02-13 09:30:00,127.61,128.3,127.61,127.62,26477.0,127.1412,127.8287,127.1412,127.1512,26477.0
2025-02-13 09:35:00,127.62,128.31,127.49,128.3,5299.0,127.1512,127.8387,127.0217,127.8287,5299.0
2025-02-13 09:40:00,128.31,128.51,128.17,128.34,10098.0,127.8387,128.0379,127.6992,127.8685,10098.0
2025-02-13 09:45:00,128.4,128.4,128.07,128.15,2552.0,127.9283,127.9283,127.5995,127.6792,2552.0
2025-02-13 09:50:00,128.21,128.23,127.97,127.98,7197.0,127.739,127.759,127.4999,127.5099,7197.0
2025-02-13 09:55:00,127.9,128.03,127.71,127.71,6890.0,127.4302,127.5597,127.2409,127.2409,6890.0
2025-02-13 10:00:00,127.77,127.79,127.24,127.48,14330.0,127.3006,127.3206,126.7726,127.0117,14330.0
2025-02-13 10:05:00,127.42,127.53,127.36,127.44,9499.0,126.9519,127.0615,126.8921,126.9719,9499.0
2025-02-13 10:10:00,127.51,127.71,127.51,127.61,11147.0,127.0416,127.2409,127.0416,127.1412,11147.0
2025-02-13 10:15:00,127.61,127.72,127.54,127.57,7405.0,127.1412,127.2508,127.0715,127.1014,7405.0
2025-02-13 10:20:00,127.58,127.61,127.35,127.35,4620.0,127.1113,127.1412,126.8822,126.8822,4620.0
2025-02-13 10:25:00,127.43,127.49,127.16,127.18,8743.0,126.9619,127.0217,126.6929,126.7128,8743.0
2025-02-13 10:30:00,127.04,127.25,127.04,127.09,9320.0,126.5733,126.7826,126.5733,126.6231,9320.0
2025-02-13 10:35:00,127.01,127.04,126.7,126.77,7964.0,126.5434,126.5733,126.2346,126.3043,7964.0
2025-02-13 10:40:00,126.76,126.77,126.57,126.58,8885.0,126.2944,126.3043,126.105,126.115,8885.0
2025-02-13 10:45:00,126.6,126.62,126.48,126.53,3312.0,126.1349,126.1549,126.0154,126.0652,3312.0
2025-02-13 10:50:00,126.57,126.57,126.17,126.17,11403.0,126.105,126.105,125.7065,125.7065,11403.0
2025-02-13 10:55:00,126.18,126.32,126.09,126.31,12462.0,125.7165,125.856,125.6268,125.846,12462.0
2025-02-13 11:00:00,126.35,126.51,126.18,126.28,5519.0,125.8859,126.0453,125.7165,125.8161,5519.0
2025-02-13 11:05:00,126.28,126.36,126.09,126.33,8660.0,125.8161,125.8958,125.6268,125.8659,8660.0
2025-02-13 11:10:00,126.32,126.34,125.83,125.88,20484.0,125.856,125.8759,125.3678,125.4176,20484.0
2025-02-13 11:15:00,125.85,125.94,125.66,125.85,29273.0,125.3877,125.4774,125.1984,125.3877,29273.0
2025-02-13 11:20:00,125.83,125.91,125.74,125.75,11882.0,125.3678,125.4475,125.2781,125.2881,11882.0
2025-02-13 11:25:00,125.75,125.82,125.65,125.72,16451.0,125.2881,125.3578,125.1884,125.2582,16451.0
2025-02-13 11:30:00,125.72,125.89,125.72,125.86,8357.0,125.2582,125.4275,125.2582,125.3977,8357.0
2025-02-13 11:35:00,125.86,125.93,125.69,125.74,8405.0,125.3977,125.4674,125.2283,125.2781,8405.0
2025-02-13 11:40:00,125.74,125.78,125.66,125.74,10212.0,125.2781,125.318,125.1984,125.2781,10212.0
2025-02-13 11:45:00,125.75,125.81,125.71,125.8,16151.0,125.2881,125.3478,125.2482,125.3379,16151.0
2025-02-13 11:50:00,125.8,125.89,125.66,125.7,9999.0,125.3379,125.4275,125.1984,125.2382,9999.0
2025-02-13 11:55:00,125.7,125.77,125.68,125.73,6926.0,125.2382,125.308,125.2183,125.2681,6926.0
2025-02-13 12:00:00,125.73,125.85,125.73,125.83,10888.0,125.2681,125.3877,125.2681,125.3678,10888.0
2025-02-13 12:05:00,125.84,126.11,125.79,126.08,13284.0,125.3777,125.6467,125.3279,125.6168,13284.0
2025-02-13 12:10:00,126.08,126.16,126.06,126.13,11267.0,125.6168,125.6966,125.5969,125.6667,11267.0
2025-02-13 12:15:00,126.16,126.17,126.06,126.07,4495.0,125.6966,125.7065,125.5969,125.6069,4495.0
2025-02-13 12:20:00,126.07,126.11,125.93,126.01,10967.0,125.6069,125.6467,125.4674,125.5471,10967.0
2025-02-13 12:25:00,126.01,126.05,125.98,126.01,10559.0,125.5471,125.587,125.5172,125.5471,10559.0
2025-02-13 12:30:00,126.03,126.24,125.99,126.12,8284.0,125.567,125.7763,125.5272,125.6567,8284.0
2025-02-13 12:35:00,126.12,126.12,125.81,125.82,12250.0,125.6567,125.6567,125.3478,125.3578,12250.0
2025-02-13 12:40:00,125.82,125.82,125.61,125.62,5878.0,125.3578,125.3578,125.1486,125.1585,5878.0
2025-02-13 12:45:00,125.65,125.75,125.63,125.67,9593.0,125.1884,125.2881,125.1685,125.2084,9593.0
2025-02-13 12:50:00,125.67,125.67,125.36,125.41,12164.0,125.2084,125.2084,124.8995,124.9493,12164.0
2025-02-13 12:55:00,125.39,125.42,125.27,125.32,16432.0,124.9294,124.9593,124.8098,124.8596,16432.0
2025-02-13 13:00:00,125.32,125.51,125.3,125.46,14625.0,124.8596,125.0489,124.8397,124.9991,14625.0
2025-02-13 13:05:00,125.46,125.59,125.4,125.55,8487.0,124.9991,125.1286,124.9393,125.0888,8487.0
2025-02-13 13:10:00,125.57,125.64,125.49,125.64,9480.0,125.1087,125.1785,125.029,125.1785,9480.0
2025-02-13 13:15:00,125.64,125.68,125.59,125.65,10507.0,125.1785,125.2183,125.1286,125.1884,10507.0
2025-02-13 13:20:00,125.63,125.87,125.62,125.81,48226.0,125.1685,125.4076,125.1585,125.3478,48226.0
2025-02-13 13:25:00,125.81,126.07,125.76,125.93,11353.0,125.3478,125.6069,125.298,125.4674,11353.0
2025-02-13 13:30:00,125.9,125.98,125.85,125.86,6056.0,125.4375,125.5172,125.3877,125.3977,6056.0
2025-02-13 13:35:00,125.88,125.96,125.83,125.91,18706.0,125.4176,125.4973,125.3678,125.4475,18706.0
2025-02-13 13:40:00,125.93,125.93,125.68,125.7,17448.0,125.4674,125.4674,125.2183,125.2382,17448.0
2025-02-13 13:45:00,125.7,125.82,125.7,125.8,7405.0,125.2382,125.3578,125.2382,125.3379,7405.0
2025-02-13 13:50:00,125.81,125.83,125.68,125.73,10630.0,125.3478,125.3678,125.2183,125.2681,10630.0
2025-02-13 13:55:00,125.74,125.74,125.64,125.7,7036.0,125.2781,125.2781,125.1785,125.2382,7036.0
2025-02-13 14:00:00,125.7,125.79,125.66,125.72,20363.0,125.2382,125.3279,125.1984,125.2582,20363.0
2025-02-13 14:05:00,125.73,125.74,125.57,125.67,28647.0,125.2681,125.2781,125.1087,125.2084,28647.0
2025-02-13 14:10:00,125.67,125.95,125.61,125.83,23463.0,125.2084,125.4873,125.1486,125.3678,23463.0
2025-02-13 14:15:00,125.86,125.97,125.82,125.92,9088.0,125.3977,125.5073,125.3578,125.4574,9088.0
2025-02-13 14:20:00,125.97,126.12,125.92,126.03,16415.0,125.5073,125.6567,125.4574,125.567,16415.0
2025-02-13 14:25:00,126.01,126.05,125.97,126.0,9035.0,125.5471,125.587,125.5073,125.5371,9035.0
2025-02-13 14:30:00,126.05,126.27,125.92,126.0,12684.0,125.587,125.8062,125.4574,125.5371,12684.0
2025-02-13 14:35:00,126.01,126.2,125.97,126.2,7946.0,125.5471,125.7364,125.5073,125.7364,7946.0
2025-02-13 14:40:00,126.18,126.18,126.07,126.07,9737.0,125.7165,125.7165,125.6069,125.6069,9737.0
2025-02-13 14:45:00,126.12,126.31,126.08,126.26,10322.0,125.6567,125.846,125.6168,125.7962,10322.0
2025-02-13 14:50:00,126.26,126.37,126.25,126.3,8968.0,125.7962,125.9058,125.7862,125.836,8968.0
2025-02-13 14:55:00,126.3,126.51,126.3,126.49,9156.0,125.836,126.0453,125.836,126.0253,9156.0
2025-02-13 15:00:00,126.47,126.57,126.47,126.52,6810.0,126.0054,126.105,126.0054,126.0552,6810.0
2025-02-13 15:05:00,126.51,126.63,126.47,126.54,21891.0,126.0453,126.1648,126.0054,126.0752,21891.0
2025-02-13 15:10:00,126.56,126.66,126.53,126.62,11772.0,126.0951,126.1947,126.0652,126.1549,11772.0
2025-02-13 15:15:00,126.61,126.79,126.61,126.69,15785.0,126.1449,126.3242,126.1449,126.2246,15785.0
2025-02-13 15:20:00,126.72,126.72,126.57,126.64,13413.0,126.2545,126.2545,126.105,126.1748,13413.0
2025-02-13 15:25:00,126.64,126.65,126.49,126.51,14205.0,126.1748,126.1848,126.0253,126.0453,14205.0
2025-02-13 15:30:00,126.5,126.69,126.4,126.68,23063.0,126.0353,126.2246,125.9357,126.2146,23063.0
2025-02-13 15:35:00,126.68,126.78,126.6,126.62,14891.0,126.2146,126.3143,126.1349,126.1549,14891.0
2025-02-13 15:40:00,126.64,126.82,126.5,126.52,22007.0,126.1748,126.3541,126.0353,126.0552,22007.0
2025-02-13 15:45:00,126.52,126.76,126.52,126.7,22602.0,126.0552,126.2944,126.0552,126.2346,22602.0
2025-02-13 15:50:00,126.76,126.85,126.66,126.84,42931.0,126.2944,126.384,126.1947,126.3741,42931.0
2025-02-13 15:55:00,126.84,127.2,126.75,126.78,204792.0,126.3741,126.7327,126.2844,126.3143,204792.0
2025-02-14 09:30:00,127.0,127.47,126.76,126.95,22695.0,126.5335,127.0017,126.2944,126.4837,22695.0
2025-02-14 09:35:00,126.8,126.8,126.25,126.69,4320.0,126.3342,126.3342,125.7862,126.2246,4320.0
2025-02-14 09:40:00,126.8,126.8,126.48,126.56,4759.0,126.3342,126.3342,126.0154,126.0951,4759.0
2025-02-14 09:45:00,126.48,126.74,126.23,126.59,8625.0,126.0154,126.2744,125.7663,126.125,8625.0
2025-02-14 09:50:00,126.48,126.61,126.36,126.57,3748.0,126.0154,126.1449,125.8958,126.105,3748.0
2025-02-14 09:55:00,126.57,126.92,126.56,126.72,6377.0,126.105,126.4538,126.0951,126.2545,6377.0
2025-02-14 10:00:00,126.84,127.09,126.79,127.06,5022.0,126.3741,126.6231,126.3242,126.5932,5022.0
2025-02-14 10:05:00,127.14,127.36,127.14,127.32,7749.0,126.673,126.8921,126.673,126.8523,7749.0
2025-02-14 10:10:00,127.3,127.31,127.13,127.24,9239.0,126.8324,126.8423,126.663,126.7726,9239.0
2025-02-14 10:15:00,127.21,127.45,127.19,127.45,7818.0,126.7427,126.9818,126.7228,126.9818,7818.0
2025-02-14 10:20:00,127.45,127.66,127.41,127.65,13880.0,126.9818,127.191,126.942,127.1811,13880.0
2025-02-14 10:25:00,127.65,127.66,127.46,127.58,5719.0,127.1811,127.191,126.9918,127.1113,5719.0
2025-02-14 10:30:00,127.52,127.68,127.51,127.68,6702.0,127.0516,127.211,127.0416,127.211,6702.0
2025-02-14 10:35:00,127.72,127.89,127.6,127.6,11879.0,127.2508,127.4202,127.1313,127.1313,11879.0
2025-02-14 10:40:00,127.6,127.64,127.34,127.41,10239.0,127.1313,127.1711,126.8722,126.942,10239.0
2025-02-14 10:45:00,127.42,127.43,127.28,127.28,4525.0,126.9519,126.9619,126.8124,126.8124,4525.0
2025-02-14 10:50:00,127.28,127.55,127.28,127.38,8915.0,126.8124,127.0814,126.8124,126.9121,8915.0
2025-02-14 10:55:00,127.42,127.56,127.26,127.56,5333.0,126.9519,127.0914,126.7925,127.0914,5333.0
2025-02-14 11:00:00,127.54,127.79,127.54,127.72,22699.0,127.0715,127.3206,127.0715,127.2508,22699.0
2025-02-14 11:05:00,127.72,127.85,127.59,127.84,10363.0,127.2508,127.3803,127.1213,127.3704,10363.0
2025-02-14 11:10:00,127.84,127.87,127.72,127.76,7079.0,127.3704,127.4003,127.2508,127.2907,7079.0
2025-02-14 11:15:00,127.76,127.9,127.68,127.83,19661.0,127.2907,127.4302,127.211,127.3604,19661.0
2025-02-14 11:20:00,127.83,127.84,127.64,127.78,6906.0,127.3604,127.3704,127.1711,127.3106,6906.0
2025-02-14 11:25:00,127.79,127.79,127.65,127.69,4204.0,127.3206,127.3206,127.1811,127.2209,4204.0
2025-02-14 11:30:00,127.63,127.88,127.58,127.87,4696.0,127.1612,127.4102,127.1113,127.4003,4696.0
2025-02-14 11:35:00,127.85,127.86,127.7,127.72,8017.0,127.3803,127.3903,127.2309,127.2508,8017.0
2025-02-14 11:40:00,127.71,127.81,127.67,127.81,7362.0,127.2409,127.3405,127.201,127.3405,7362.0
2025-02-14 11:45:00,127.81,127.82,127.66,127.71,4435.0,127.3405,127.3505,127.191,127.2409,4435.0
2025-02-14 11:50:00,127.7,127.78,127.66,127.66,5769.0,127.2309,127.3106,127.191,127.191,5769.0
2025-02-14 11:55:00,127.64,127.66,127.37,127.45,5142.0,127.1711,127.191,126.9021,126.9818,5142.0
2025-02-14 12:00:00,127.47,127.51,127.32,127.43,12306.0,127.0017,127.0416,126.8523,126.9619,12306.0
2025-02-14 12:05:00,127.46,127.56,127.45,127.55,12280.0,126.9918,127.0914,126.9818,127.0814,12280.0
2025-02-14 12:10:00,127.59,127.6,127.46,127.52,9974.0,127.1213,127.1313,126.9918,127.0516,9974.0
2025-02-14 12:15:00,127.51,127.58,127.37,127.38,7939.0,127.0416,127.1113,126.9021,126.9121,7939.0
2025-02-14 12:20:00,127.43,127.43,127.31,127.38,4179.0,126.9619,126.9619,126.8423,126.9121,4179.0
2025-02-14 12:25:00,127.34,127.59,127.33,127.58,8414.0,126.8722,127.1213,126.8623,127.1113,8414.0
2025-02-14 12:30:00,127.6,127.61,127.43,127.47,6174.0,127.1313,127.1412,126.9619,127.0017,6174.0
2025-02-14 12:35:00,127.53,127.61,127.51,127.55,5755.0,127.0615,127.1412,127.0416,127.0814,5755.0
2025-02-14 12:40:00,127.54,127.56,127.52,127.55,4360.0,127.0715,127.0914,127.0516,127.0814,4360.0
2025-02-14 12:45:00,127.53,127.64,127.49,127.64,1702.0,127.0615,127.1711,127.0217,127.1711,1702.0
2025-02-14 12:50:00,127.59,127.63,127.53,127.53,6946.0,127.1213,127.1612,127.0615,127.0615,6946.0
2025-02-14 12:55:00,127.56,127.61,127.48,127.58,4076.0,127.0914,127.1412,127.0117,127.1113,4076.0
2025-02-14 13:00:00,127.61,127.63,127.54,127.63,6201.0,127.1412,127.1612,127.0715,127.1612,6201.0
2025-02-14 13:05:00,127.65,127.67,127.6,127.66,1761.0,127.1811,127.201,127.1313,127.191,1761.0
2025-02-14 13:10:00,127.72,127.72,127.64,127.71,6733.0,127.2508,127.2508,127.1711,127.2409,6733.0
2025-02-14 13:15:00,127.69,127.78,127.69,127.75,4181.0,127.2209,127.3106,127.2209,127.2807,4181.0
2025-02-14 13:20:00,127.74,127.77,127.72,127.74,7244.0,127.2708,127.3006,127.2508,127.2708,7244.0
2025-02-14 13:25:00,127.76,127.83,127.74,127.83,3268.0,127.2907,127.3604,127.2708,127.3604,3268.0
2025-02-14 13:30:00,127.82,127.82,127.72,127.72,4752.0,127.3505,127.3505,127.2508,127.2508,4752.0
2025-02-14 13:35:00,127.72,127.79,127.64,127.78,7482.0,127.2508,127.3206,127.1711,127.3106,7482.0
2025-02-14 13:40:00,127.8,127.8,127.74,127.77,5182.0,127.3305,127.3305,127.2708,127.3006,5182.0
2025-02-14 13:45:00,127.78,127.83,127.76,127.82,3834.0,127.3106,127.3604,127.2907,127.3505,3834.0
2025-02-14 13:50:00,127.82,127.83,127.72,127.72,2019.0,127.3505,127.3604,127.2508,127.2508,2019.0
2025-02-14 13:55:00,127.72,127.73,127.64,127.73,6048.0,127.2508,127.2608,127.1711,127.2608,6048.0
2025-02-14 14:00:00,127.71,127.75,127.68,127.7,6854.0,127.2409,127.2807,127.211,127.2309,6854.0
2025-02-14 14:05:00,127.71,127.71,127.52,127.56,13844.0,127.2409,127.2409,127.0516,127.0914,13844.0
2025-02-14 14:10:00,127.59,127.62,127.52,127.53,5595.0,127.1213,127.1512,127.0516,127.0615,5595.0
2025-02-14 14:15:00,127.55,127.7,127.54,127.62,6963.0,127.0814,127.2309,127.0715,127.1512,6963.0
2025-02-14 14:20:00,127.64,127.66,127.62,127.64,3998.0,127.1711,127.191,127.1512,127.1711,3998.0
2025-02-14 14:25:00,127.63,127.67,127.52,127.52,7845.0,127.1612,127.201,127.0516,127.0516,7845.0
2025-02-14 14:30:00,127.43,127.44,127.32,127.32,2824.0,126.9619,126.9719,126.8523,126.8523,2824.0
2025-02-14 14:35:00,127.34,127.55,127.34,127.44,8632.0,126.8722,127.0814,126.8722,126.9719,8632.0
2025-02-14 14:40:00,127.43,127.43,127.26,127.41,18742.0,126.9619,126.9619,126.7925,126.942,18742.0
2025-02-14 14:45:00,127.41,127.41,127.31,127.36,8430.0,126.942,126.942,126.8423,126.8921,8430.0
2025-02-14 14:50:00,127.38,127.5,127.36,127.46,7077.0,126.9121,127.0316,126.8921,126.9918,7077.0
2025-02-14 14:55:00,127.45,127.49,127.4,127.46,8165.0,126.9818,127.0217,126.932,126.9918,8165.0
2025-02-14 15:00:00,127.46,127.53,127.44,127.53,7347.0,126.9918,127.0615,126.9719,127.0615,7347.0
2025-02-14 15:05:00,127.54,127.54,127.45,127.48,10088.0,127.0715,127.0715,126.9818,127.0117,10088.0
2025-02-14 15:10:00,127.47,127.49,127.4,127.45,9886.0,127.0017,127.0217,126.932,126.9818,9886.0
2025-02-14 15:15:00,127.47,127.49,127.38,127.38,12314.0,127.0017,127.0217,126.9121,126.9121,12314.0
2025-02-14 15:20:00,127.36,127.36,126.92,127.05,9425.0,126.8921,126.8921,126.4538,126.5833,9425.0
2025-02-14 15:25:00,127.03,127.07,126.97,127.0,6557.0,126.5634,126.6032,126.5036,126.5335,6557.0
2025-02-14 15:30:00,126.98,126.99,126.87,126.91,9516.0,126.5135,126.5235,126.4039,126.4438,9516.0
2025-02-14 15:35:00,126.9,126.92,126.84,126.9,18582.0,126.4338,126.4538,126.3741,126.4338,18582.0
2025-02-14 15:40:00,126.88,126.9,126.67,126.73,48837.0,126.4139,126.4338,126.2047,126.2645,48837.0
2025-02-14 15:45:00,126.73,127.08,126.7,126.97,46132.0,126.2645,126.6132,126.2346,126.5036,46132.0
2025-02-14 15:50:00,126.99,127.19,126.66,126.67,27687.0,126.5235,126.7228,126.1947,126.2047,27687.0
2025-02-14 15:55:00,126.69,126.69,126.16,126.22,141414.0,126.2246,126.2246,125.6966,125.7563,141414.0
2025-02-18 09:30:00,125.8,126.0,124.59,124.64,38903.0,125.3379,125.5371,124.1323,124.1821,38903.0
2025-02-18 09:35:00,124.58,124.89,123.94,124.79,10694.0,124.1224,124.4312,123.4847,124.3316,10694.0
2025-02-18 09:40:00,124.71,125.5,124.66,125.22,11311.0,124.2519,125.039,124.2021,124.76,11311.0
2025-02-18 09:45:00,125.4,125.53,125.23,125.37,12905.0,124.9393,125.0689,124.77,124.9095,12905.0
2025-02-18 09:50:00,125.32,125.56,125.27,125.34,8565.0,124.8596,125.0988,124.8098,124.8796,8565.0
2025-02-18 09:55:00,125.34,125.41,125.2,125.37,7629.0,124.8796,124.9493,124.7401,124.9095,7629.0
2025-02-18 10:00:00,125.38,126.13,125.25,126.13,6979.0,124.9194,125.6667,124.7899,125.6667,6979.0
2025-02-18 10:05:00,126.04,126.08,125.96,126.08,5796.0,125.577,125.6168,125.4973,125.6168,5796.0
2025-02-18 10:10:00,126.08,126.09,125.69,125.72,14089.0,125.6168,125.6268,125.2283,125.2582,14089.0
2025-02-18 10:15:00,125.84,125.86,125.67,125.73,3454.0,125.3777,125.3977,125.2084,125.2681,3454.0
2025-02-18 10:20:00,125.68,125.89,125.67,125.71,13956.0,125.2183,125.4275,125.2084,125.2482,13956.0
2025-02-18 10:25:00,125.65,125.7,125.59,125.69,4425.0,125.1884,125.2382,125.1286,125.2283,4425.0
2025-02-18 10:30:00,125.69,125.82,125.64,125.79,4428.0,125.2283,125.3578,125.1785,125.3279,4428.0
2025-02-18 10:35:00,125.82,125.83,125.71,125.77,3042.0,125.3578,125.3678,125.2482,125.308,3042.0
2025-02-18 10:40:00,125.83,125.94,125.83,125.94,8387.0,125.3678,125.4774,125.3678,125.4774,8387.0
2025-02-18 10:45:00,125.93,126.06,125.92,125.98,4813.0,125.4674,125.5969,125.4574,125.5172,4813.0
2025-02-18 10:50:00,125.99,126.1,125.95,126.03,13522.0,125.5272,125.6368,125.4873,125.567,13522.0
2025-02-18 10:55:00,125.98,126.08,125.96,126.04,3386.0,125.5172,125.6168,125.4973,125.577,3386.0
2025-02-18 11:00:00,126.04,126.04,125.91,125.91,3803.0,125.577,125.577,125.4475,125.4475,3803.0
2025-02-18 11:05:00,125.88,125.98,125.71,125.93,7649.0,125.4176,125.5172,125.2482,125.4674,7649.0
2025-02-18 11:10:00,125.93,126.1,125.89,126.02,5228.0,125.4674,125.6368,125.4275,125.5571,5228.0
2025-02-18 11:15:00,126.0,126.0,125.74,125.74,6485.0,125.5371,125.5371,125.2781,125.2781,6485.0
2025-02-18 11:20:00,125.69,125.78,125.65,125.68,6640.0,125.2283,125.318,125.1884,125.2183,6640.0
2025-02-18 11:25:00,125.7,125.72,125.53,125.59,5185.0,125.2382,125.2582,125.0689,125.1286,5185.0
2025-02-18 11:30:00,125.59,125.61,125.49,125.49,5270.0,125.1286,125.1486,125.029,125.029,5270.0
2025-02-18 11:35:00,125.48,125.64,125.44,125.64,8370.0,125.0191,125.1785,124.9792,125.1785,8370.0
2025-02-18 11:40:00,125.66,125.73,125.5,125.5,6147.0,125.1984,125.2681,125.039,125.039,6147.0
2025-02-18 11:45:00,125.54,125.6,125.46,125.6,5481.0,125.0788,125.1386,124.9991,125.1386,5481.0
2025-02-18 11:50:00,125.6,125.7,125.56,125.64,6774.0,125.1386,125.2382,125.0988,125.1785,6774.0
2025-02-18 11:55:00,125.62,125.62,125.47,125.51,5771.0,125.1585,125.1585,125.0091,125.0489,5771.0
2025-02-18 12:00:00,125.47,125.47,125.32,125.41,4751.0,125.0091,125.0091,124.8596,124.9493,4751.0
2025-02-18 12:05:00,125.42,125.44,125.28,125.31,4542.0,124.9593,124.9792,124.8198,124.8497,4542.0
2025-02-18 12:10:00,125.31,125.43,125.3,125.4,4970.0,124.8497,124.9692,124.8397,124.9393,4970.0
2025-02-18 12:15:00,125.41,125.53,125.36,125.52,8195.0,124.9493,125.0689,124.8995,125.0589,8195.0
2025-02-18 12:20:00,125.51,125.63,125.47,125.54,12320.0,125.0489,125.1685,125.0091,125.0788,12320.0
2025-02-18 12:25:00,125.54,125.75,125.54,125.75,4497.0,125.0788,125.2881,125.0788,125.2881,4497.0
2025-02-18 12:30:00,125.75,125.89,125.75,125.86,9168.0,125.2881,125.4275,125.2881,125.3977,9168.0
2025-02-18 12:35:00,125.91,125.96,125.85,125.96,8458.0,125.4475,125.4973,125.3877,125.4973,8458.0
2025-02-18 12:40:00,125.96,125.96,125.89,125.89,6831.0,125.4973,125.4973,125.4275,125.4275,6831.0
2025-02-18 12:45:00,125.86,125.94,125.78,125.82,13217.0,125.3977,125.4774,125.318,125.3578,13217.0
2025-02-18 12:50:00,125.82,125.84,125.76,125.81,7294.0,125.3578,125.3777,125.298,125.3478,7294.0
2025-02-18 12:55:00,125.8,125.94,125.77,125.84,7947.0,125.3379,125.4774,125.308,125.3777,7947.0
2025-02-18 13:00:00,125.89,126.04,125.85,125.94,5296.0,125.4275,125.577,125.3877,125.4774,5296.0
2025-02-18 13:05:00,125.96,125.99,125.89,125.89,4911.0,125.4973,125.5272,125.4275,125.4275,4911.0
2025-02-18 13:10:00,125.89,125.97,125.84,125.85,3761.0,125.4275,125.5073,125.3777,125.3877,3761.0
2025-02-18 13:15:00,125.88,125.89,125.72,125.81,7299.0,125.4176,125.4275,125.2582,125.3478,7299.0
2025-02-18 13:20:00,125.82,125.82,125.69,125.78,4310.0,125.3578,125.3578,125.2283,125.318,4310.0
2025-02-18 13:25:00,125.77,125.94,125.76,125.94,5808.0,125.308,125.4774,125.298,125.4774,5808.0
2025-02-18 13:30:00,125.94,125.97,125.83,125.89,7126.0,125.4774,125.5073,125.3678,125.4275,7126.0
2025-02-18 13:35:00,125.89,125.89,125.79,125.83,7995.0,125.4275,125.4275,125.3279,125.3678,7995.0
2025-02-18 13:40:00,125.84,125.84,125.77,125.77,4580.0,125.3777,125.3777,125.308,125.308,4580.0
2025-02-18 13:45:00,125.78,125.78,125.71,125.75,2926.0,125.318,125.318,125.2482,125.2881,2926.0
2025-02-18 13:50:00,125.74,125.88,125.74,125.88,3663.0,125.2781,125.4176,125.2781,125.4176,3663.0
2025-02-18 13:55:00,125.92,125.92,125.85,125.85,1961.0,125.4574,125.4574,125.3877,125.3877,1961.0
2025-02-18 14:00:00,125.87,126.01,125.86,125.87,7697.0,125.4076,125.5471,125.3977,125.4076,7697.0
2025-02-18 14:05:00,125.85,125.87,125.7,125.84,6207.0,125.3877,125.4076,125.2382,125.3777,6207.0
2025-02-18 14:10:00,125.85,125.92,125.84,125.92,4032.0,125.3877,125.4574,125.3777,125.4574,4032.0
2025-02-18 14:15:00,125.93,125.93,125.8,125.87,4490.0,125.4674,125.4674,125.3379,125.4076,4490.0
2025-02-18 14:20:00,125.84,126.0,125.8,125.91,8050.0,125.3777,125.5371,125.3379,125.4475,8050.0
2025-02-18 14:25:00,125.9,125.94,125.84,125.9,4253.0,125.4375,125.4774,125.3777,125.4375,4253.0
2025-02-18 14:30:00,125.89,125.89,125.72,125.72,5374.0,125.4275,125.4275,125.2582,125.2582,5374.0
2025-02-18 14:35:00,125.72,125.72,125.61,125.65,6703.0,125.2582,125.2582,125.1486,125.1884,6703.0
2025-02-18 14:40:00,125.67,125.7,125.62,125.69,7105.0,125.2084,125.2382,125.1585,125.2283,7105.0
2025-02-18 14:45:00,125.69,125.72,125.63,125.63,7564.0,125.2283,125.2582,125.1685,125.1685,7564.0
2025-02-18 14:50:00,125.64,125.75,125.64,125.72,7189.0,125.1785,125.2881,125.1785,125.2582,7189.0
2025-02-18 14:55:00,125.73,125.76,125.68,125.71,9550.0,125.2681,125.298,125.2183,125.2482,9550.0
2025-02-18 15:00:00,125.69,125.72,125.67,125.72,6148.0,125.2283,125.2582,125.2084,125.2582,6148.0
2025-02-18 15:05:00,125.73,125.74,125.62,125.64,8065.0,125.2681,125.2781,125.1585,125.1785,8065.0
2025-02-18 15:10:00,125.64,125.73,125.57,125.57,29162.0,125.1785,125.2681,125.1087,125.1087,29162.0
2025-02-18 15:15:00,125.56,125.61,125.53,125.61,6803.0,125.0988,125.1486,125.0689,125.1486,6803.0
2025-02-18 15:20:00,125.61,125.67,125.52,125.67,12001.0,125.1486,125.2084,125.0589,125.2084,12001.0
2025-02-18 15:25:00,125.7,125.94,125.7,125.9,11971.0,125.2382,125.4774,125.2382,125.4375,11971.0
2025-02-18 15:30:00,125.88,125.9,125.78,125.79,10381.0,125.4176,125.4375,125.318,125.3279,10381.0
2025-02-18 15:35:00,125.76,125.78,125.63,125.7,13235.0,125.298,125.318,125.1685,125.2382,13235.0
2025-02-18 15:40:00,125.68,125.91,125.67,125.91,14194.0,125.2183,125.4475,125.2084,125.4475,14194.0
2025-02-18 15:45:00,125.91,126.06,125.8,126.06,20510.0,125.4475,125.5969,125.3379,125.5969,20510.0
2025-02-18 15:50:00,126.0,126.05,125.76,125.84,54738.0,125.5371,125.587,125.298,125.3777,54738.0
2025-02-18 15:55:00,125.82,126.52,125.81,126.25,279611.0,125.3578,126.0552,125.3478,125.7862,279611.0
2025-02-19 09:30:00,125.78,126.85,125.61,126.75,23367.0,125.318,126.384,125.1486,126.2844,23367.0
2025-02-19 09:35:00,126.76,126.76,125.87,126.2,3055.0,126.2944,126.2944,125.4076,125.7364,3055.0
2025-02-19 09:40:00,126.38,126.66,126.11,126.43,8375.0,125.9157,126.1947,125.6467,125.9656,8375.0
2025-02-19 09:45:00,126.43,126.57,126.29,126.45,4842.0,125.9656,126.105,125.8261,125.9855,4842.0
2025-02-19 09:50:00,126.4,126.52,126.37,126.48,6715.0,125.9357,126.0552,125.9058,126.0154,6715.0
2025-02-19 09:55:00,126.51,126.77,126.5,126.67,6235.0,126.0453,126.3043,126.0353,126.2047,6235.0
2025-02-19 10:00:00,126.66,126.74,126.49,126.62,10133.0,126.1947,126.2744,126.0253,126.1549,10133.0
2025-02-19 10:05:00,126.62,126.7,126.5,126.52,11858.0,126.1549,126.2346,126.0353,126.0552,11858.0
2025-02-19 10:10:00,126.53,126.53,125.87,125.94,14230.0,126.0652,126.0652,125.4076,125.4774,14230.0
2025-02-19 10:15:00,125.98,126.12,125.84,126.07,14067.0,125.5172,125.6567,125.3777,125.6069,14067.0
2025-02-19 10:20:00,126.12,126.32,126.08,126.32,8680.0,125.6567,125.856,125.6168,125.856,8680.0
2025-02-19 10:25:00,126.32,126.36,125.97,126.05,4343.0,125.856,125.8958,125.5073,125.587,4343.0
2025-02-19 10:30:00,126.03,126.06,125.88,125.91,11322.0,125.567,125.5969,125.4176,125.4475,11322.0
2025-02-19 10:35:00,125.91,126.2,125.91,126.09,9733.0,125.4475,125.7364,125.4475,125.6268,9733.0
2025-02-19 10:40:00,126.15,126.45,126.07,126.33,6644.0,125.6866,125.9855,125.6069,125.8659,6644.0
2025-02-19 10:45:00,126.33,126.36,126.19,126.19,5108.0,125.8659,125.8958,125.7264,125.7264,5108.0
2025-02-19 10:50:00,126.27,126.31,126.22,126.22,38469.0,125.8062,125.846,125.7563,125.7563,38469.0
2025-02-19 10:55:00,126.24,126.31,126.13,126.22,9838.0,125.7763,125.846,125.6667,125.7563,9838.0
2025-02-19 11:00:00,126.24,126.29,126.16,126.26,9210.0,125.7763,125.8261,125.6966,125.7962,9210.0
2025-02-19 11:05:00,126.28,126.56,126.27,126.51,9766.0,125.8161,126.0951,125.8062,126.0453,9766.0
2025-02-19 11:10:00,126.51,126.56,126.46,126.54,7928.0,126.0453,126.0951,125.9955,126.0752,7928.0
2025-02-19 11:15:00,126.53,126.6,126.5,126.58,6043.0,126.0652,126.1349,126.0353,126.115,6043.0
2025-02-19 11:20:00,126.54,126.76,126.49,126.72,8116.0,126.0752,126.2944,126.0253,126.2545,8116.0
2025-02-19 11:25:00,126.75,126.85,126.73,126.85,2974.0,126.2844,126.384,126.2645,126.384,2974.0
2025-02-19 11:30:00,126.84,126.85,126.72,126.76,6340.0,126.3741,126.384,126.2545,126.2944,6340.0
2025-02-19 11:35:00,126.75,126.75,126.56,126.74,8763.0,126.2844,126.2844,126.0951,126.2744,8763.0
2025-02-19 11:40:00,126.78,126.92,126.75,126.84,3749.0,126.3143,126.4538,126.2844,126.3741,3749.0
2025-02-19 11:45:00,126.88,127.0,126.84,126.96,3742.0,126.4139,126.5335,126.3741,126.4936,3742.0
2025-02-19 11:50:00,127.0,127.14,126.96,127.05,10162.0,126.5335,126.673,126.4936,126.5833,10162.0
2025-02-19 11:55:00,127.05,127.05,126.77,126.77,7084.0,126.5833,126.5833,126.3043,126.3043,7084.0
2025-02-19 12:00:00,126.75,126.86,126.73,126.76,5342.0,126.2844,126.394,126.2645,126.2944,5342.0
2025-02-19 12:05:00,126.74,126.74,126.55,126.6,3271.0,126.2744,126.2744,126.0851,126.1349,3271.0
2025-02-19 12:10:00,126.57,126.62,126.42,126.62,6066.0,126.105,126.1549,125.9556,126.1549,6066.0
2025-02-19 12:15:00,126.57,126.71,126.54,126.66,9148.0,126.105,126.2445,126.0752,126.1947,9148.0
2025-02-19 12:20:00,126.63,126.63,126.39,126.39,74295.0,126.1648,126.1648,125.9257,125.9257,74295.0
2025-02-19 12:25:00,126.4,126.45,126.27,126.41,10819.0,125.9357,125.9855,125.8062,125.9456,10819.0
2025-02-19 12:30:00,126.37,126.44,126.35,126.41,4727.0,125.9058,125.9755,125.8859,125.9456,4727.0
2025-02-19 12:35:00,126.41,126.58,126.41,126.58,6921.0,125.9456,126.115,125.9456,126.115,6921.0
2025-02-19 12:40:00,126.58,126.6,126.53,126.53,3726.0,126.115,126.1349,126.0652,126.0652,3726.0
2025-02-19 12:45:00,126.51,126.53,126.47,126.53,2167.0,126.0453,126.0652,126.0054,126.0652,2167.0
2025-02-19 12:50:00,126.53,126.65,126.53,126.57,7821.0,126.0652,126.1848,126.0652,126.105,7821.0
2025-02-19 12:55:00,126.54,126.65,126.51,126.62,5416.0,126.0752,126.1848,126.0453,126.1549,5416.0
2025-02-19 13:00:00,126.64,126.69,126.61,126.62,5882.0,126.1748,126.2246,126.1449,126.1549,5882.0
2025-02-19 13:05:00,126.63,126.68,126.59,126.66,6383.0,126.1648,126.2146,126.125,126.1947,6383.0
2025-02-19 13:10:00,126.69,126.71,126.54,126.58,4491.0,126.2246,126.2445,126.0752,126.115,4491.0
2025-02-19 13:15:00,126.61,126.89,126.58,126.83,11165.0,126.1449,126.4239,126.115,126.3641,11165.0
2025-02-19 13:20:00,126.81,126.83,126.74,126.74,4991.0,126.3442,126.3641,126.2744,126.2744,4991.0
2025-02-19 13:25:00,126.78,126.84,126.68,126.7,5088.0,126.3143,126.3741,126.2146,126.2346,5088.0
2025-02-19 13:30:00,126.75,126.75,126.53,126.62,8817.0,126.2844,126.2844,126.0652,126.1549,8817.0
2025-02-19 13:35:00,126.57,126.61,126.52,126.56,7531.0,126.105,126.1449,126.0552,126.0951,7531.0
2025-02-19 13:40:00,126.6,126.7,126.58,126.64,8926.0,126.1349,126.2346,126.115,126.1748,8926.0
2025-02-19 13:45:00,126.66,126.66,126.53,126.55,6644.0,126.1947,126.1947,126.0652,126.0851,6644.0
2025-02-19 13:50:00,126.57,126.61,126.49,126.58,11224.0,126.105,126.1449,126.0253,126.115,11224.0
2025-02-19 13:55:00,126.56,126.62,126.53,126.62,14282.0,126.0951,126.1549,126.0652,126.1549,14282.0
2025-02-19 14:00:00,126.62,126.75,126.46,126.47,3773.0,126.1549,126.2844,125.9955,126.0054,3773.0
2025-02-19 14:05:00,126.46,126.46,126.29,126.31,14320.0,125.9955,125.9955,125.8261,125.846,14320.0
2025-02-19 14:10:00,126.35,126.35,126.17,126.27,11719.0,125.8859,125.8859,125.7065,125.8062,11719.0
2025-02-19 14:15:00,126.25,126.33,126.22,126.25,6602.0,125.7862,125.8659,125.7563,125.7862,6602.0
2025-02-19 14:20:00,126.29,126.4,126.28,126.39,10342.0,125.8261,125.9357,125.8161,125.9257,10342.0
2025-02-19 14:25:00,126.42,126.42,126.35,126.39,5464.0,125.9556,125.9556,125.8859,125.9257,5464.0
2025-02-19 14:30:00,126.4,126.59,126.39,126.5,8103.0,125.9357,126.125,125.9257,126.0353,8103.0
2025-02-19 14:35:00,126.49,126.57,126.46,126.54,6187.0,126.0253,126.105,125.9955,126.0752,6187.0
2025-02-19 14:40:00,126.52,126.75,126.49,126.75,4907.0,126.0552,126.2844,126.0253,126.2844,4907.0
2025-02-19 14:45:00,126.72,126.84,126.66,126.73,47085.0,126.2545,126.3741,126.1947,126.2645,47085.0
2025-02-19 14:50:00,126.76,126.84,126.58,126.73,26099.0,126.2944,126.3741,126.115,126.2645,26099.0
2025-02-19 14:55:00,126.71,126.73,126.62,126.72,8947.0,126.2445,126.2645,126.1549,126.2545,8947.0
2025-02-19 15:00:00,126.68,126.77,126.62,126.64,6189.0,126.2146,126.3043,126.1549,126.1748,6189.0
2025-02-19 15:05:00,126.63,126.63,126.47,126.48,7252.0,126.1648,126.1648,126.0054,126.0154,7252.0
2025-02-19 15:10:00,126.5,126.54,126.45,126.53,10783.0,126.0353,126.0752,125.9855,126.0652,10783.0
2025-02-19 15:15:00,126.54,126.64,126.52,126.63,15012.0,126.0752,126.1748,126.0552,126.1648,15012.0
2025-02-19 15:20:00,126.63,126.65,126.56,126.6,6143.0,126.1648,126.1848,126.0951,126.1349,6143.0
2025-02-19 15:25:00,126.61,126.72,126.57,126.72,13942.0,126.1449,126.2545,126.105,126.2545,13942.0
2025-02-19 15:30:00,126.72,126.75,126.62,126.62,19139.0,126.2545,126.2844,126.1549,126.1549,19139.0
2025-02-19 15:35:00,126.64,126.75,126.63,126.73,15248.0,126.1748,126.2844,126.1648,126.2645,15248.0
2025-02-19 15:40:00,126.71,126.73,126.36,126.55,26819.0,126.2445,126.2645,125.8958,126.0851,26819.0
2025-02-19 15:45:00,126.55,126.66,126.55,126.61,19446.0,126.0851,126.1947,126.0851,126.1449,19446.0
2025-02-19 15:50:00,126.62,126.77,126.48,126.65,34284.0,126.1549,126.3043,126.0154,126.1848,34284.0
2025-02-19 15:55:00,126.64,126.79,126.58,126.79,137550.0,126.1748,126.3242,126.115,126.3242,137550.0
2025-02-20 09:30:00,126.19,126.65,126.17,126.27,13359.0,125.7264,126.1848,125.7065,125.8062,13359.0
2025-02-20 09:35:00,126.27,126.44,126.07,126.31,5676.0,125.8062,125.9755,125.6069,125.846,5676.0
2025-02-20 09:40:00,126.28,126.48,126.01,126.32,7588.0,125.8161,126.0154,125.5471,125.856,7588.0
2025-02-20 09:45:00,126.33,126.33,126.02,126.21,8567.0,125.8659,125.8659,125.5571,125.7464,8567.0
2025-02-20 09:50:00,126.22,126.55,126.14,126.4,6579.0,125.7563,126.0851,125.6766,125.9357,6579.0
2025-02-20 09:55:00,126.51,126.62,126.38,126.46,4860.0,126.0453,126.1549,125.9157,125.9955,4860.0
2025-02-20 10:00:00,126.46,126.53,126.23,126.46,19240.0,125.9955,126.0652,125.7663,125.9955,19240.0
2025-02-20 10:05:00,126.46,126.99,126.46,126.96,13535.0,125.9955,126.5235,125.9955,126.4936,13535.0
2025-02-20 10:10:00,126.94,127.09,126.87,127.05,9206.0,126.4737,126.6231,126.4039,126.5833,9206.0
2025-02-20 10:15:00,127.1,127.1,126.89,126.93,3295.0,126.6331,126.6331,126.4239,126.4637,3295.0
2025-02-20 10:20:00,126.86,126.97,126.78,126.93,7443.0,126.394,126.5036,126.3143,126.4637,7443.0
2025-02-20 10:25:00,126.96,126.98,126.85,126.85,4975.0,126.4936,126.5135,126.384,126.384,4975.0
2025-02-20 10:30:00,126.88,127.0,126.86,126.93,7345.0,126.4139,126.5335,126.394,126.4637,7345.0
2025-02-20 10:35:00,126.96,127.06,126.91,127.02,7363.0,126.4936,126.5932,126.4438,126.5534,7363.0
2025-02-20 10:40:00,126.98,127.14,126.98,127.11,11260.0,126.5135,126.673,126.5135,126.6431,11260.0
2025-02-20 10:45:00,127.11,127.15,127.0,127.06,9154.0,126.6431,126.6829,126.5335,126.5932,9154.0
2025-02-20 10:50:00,127.04,127.25,127.03,127.08,7496.0,126.5733,126.7826,126.5634,126.6132,7496.0
2025-02-20 10:55:00,127.1,127.3,127.1,127.21,10853.0,126.6331,126.8324,126.6331,126.7427,10853.0
2025-02-20 11:00:00,127.28,127.3,127.04,127.07,6703.0,126.8124,126.8324,126.5733,126.6032,6703.0
2025-02-20 11:05:00,127.08,127.08,126.95,127.05,12302.0,126.6132,126.6132,126.4837,126.5833,12302.0
2025-02-20 11:10:00,127.04,127.13,126.78,127.1,16088.0,126.5733,126.663,126.3143,126.6331,16088.0
2025-02-20 11:15:00,127.12,127.12,126.78,127.02,13892.0,126.653,126.653,126.3143,126.5534,13892.0
2025-02-20 11:20:00,127.05,127.05,126.82,126.93,5421.0,126.5833,126.5833,126.3541,126.4637,5421.0
2025-02-20 11:25:00,126.94,126.96,126.78,126.87,6325.0,126.4737,126.4936,126.3143,126.4039,6325.0
2025-02-20 11:30:00,126.81,126.81,126.43,126.48,8975.0,126.3442,126.3442,125.9656,126.0154,8975.0
2025-02-20 11:35:00,126.42,126.51,126.37,126.47,7600.0,125.9556,126.0453,125.9058,126.0054,7600.0
2025-02-20 11:40:00,126.52,126.56,126.44,126.55,4818.0,126.0552,126.0951,125.9755,126.0851,4818.0
2025-02-20 11:45:00,126.58,126.59,126.49,126.53,4874.0,126.115,126.125,126.0253,126.0652,4874.0
2025-02-20 11:50:00,126.53,126.88,126.52,126.85,10276.0,126.0652,126.4139,126.0552,126.384,10276.0
2025-02-20 11:55:00,126.89,126.93,126.75,126.8,8793.0,126.4239,126.4637,126.2844,126.3342,8793.0
2025-02-20 12:00:00,126.81,126.87,126.8,126.86,6500.0,126.3442,126.4039,126.3342,126.394,6500.0
2025-02-20 12:05:00,126.85,126.87,126.8,126.86,5267.0,126.384,126.4039,126.3342,126.394,5267.0
2025-02-20 12:10:00,126.85,126.94,126.82,126.94,5109.0,126.384,126.4737,126.3541,126.4737,5109.0
2025-02-20 12:15:00,126.9,126.9,126.81,126.84,4934.0,126.4338,126.4338,126.3442,126.3741,4934.0
2025-02-20 12:20:00,126.84,126.89,126.69,126.76,5823.0,126.3741,126.4239,126.2246,126.2944,5823.0
2025-02-20 12:25:00,126.73,126.77,126.65,126.68,3209.0,126.2645,126.3043,126.1848,126.2146,3209.0
2025-02-20 12:30:00,126.66,126.69,126.6,126.67,4782.0,126.1947,126.2246,126.1349,126.2047,4782.0
2025-02-20 12:35:00,126.69,126.73,126.66,126.67,5170.0,126.2246,126.2645,126.1947,126.2047,5170.0
2025-02-20 12:40:00,126.66,126.74,126.55,126.74,4357.0,126.1947,126.2744,126.0851,126.2744,4357.0
2025-02-20 12:45:00,126.72,126.78,126.65,126.7,8150.0,126.2545,126.3143,126.1848,126.2346,8150.0
2025-02-20 12:50:00,126.7,126.81,126.61,126.63,9755.0,126.2346,126.3442,126.1449,126.1648,9755.0
2025-02-20 12:55:00,126.61,126.7,126.6,126.69,10652.0,126.1449,126.2346,126.1349,126.2246,10652.0
2025-02-20 13:00:00,126.68,126.69,126.44,126.5,13823.0,126.2146,126.2246,125.9755,126.0353,13823.0
2025-02-20 13:05:00,126.5,126.55,126.41,126.42,4004.0,126.0353,126.0851,125.9456,125.9556,4004.0
2025-02-20 13:10:00,126.43,126.45,126.34,126.44,6673.0,125.9656,125.9855,125.8759,125.9755,6673.0
2025-02-20 13:15:00,126.45,126.47,126.3,126.46,10333.0,125.9855,126.0054,125.836,125.9955,10333.0
2025-02-20 13:20:00,126.46,126.49,126.4,126.46,9177.0,125.9955,126.0253,125.9357,125.9955,9177.0
2025-02-20 13:25:00,126.47,126.58,126.46,126.52,5918.0,126.0054,126.115,125.9955,126.0552,5918.0
2025-02-20 13:30:00,126.53,126.77,126.53,126.73,5164.0,126.0652,126.3043,126.0652,126.2645,5164.0
2025-02-20 13:35:00,126.77,126.86,126.71,126.76,14795.0,126.3043,126.394,126.2445,126.2944,14795.0
2025-02-20 13:40:00,126.78,127.05,126.78,127.04,7787.0,126.3143,126.5833,126.3143,126.5733,7787.0
2025-02-20 13:45:00,127.04,127.04,126.89,126.95,8210.0,126.5733,126.5733,126.4239,126.4837,8210.0
2025-02-20 13:50:00,126.95,126.95,126.75,126.81,18313.0,126.4837,126.4837,126.2844,126.3442,18313.0
2025-02-20 13:55:00,126.84,126.97,126.82,126.93,6729.0,126.3741,126.5036,126.3541,126.4637,6729.0
2025-02-20 14:00:00,126.9,126.91,126.8,126.83,7629.0,126.4338,126.4438,126.3342,126.3641,7629.0
2025-02-20 14:05:00,126.83,126.88,126.78,126.85,10021.0,126.3641,126.4139,126.3143,126.384,10021.0
2025-02-20 14:10:00,126.85,126.93,126.82,126.85,9027.0,126.384,126.4637,126.3541,126.384,9027.0
2025-02-20 14:15:00,126.86,126.9,126.84,126.87,5151.0,126.394,126.4338,126.3741,126.4039,5151.0
2025-02-20 14:20:00,126.87,127.03,126.86,127.03,6164.0,126.4039,126.5634,126.394,126.5634,6164.0
2025-02-20 14:25:00,127.06,127.07,126.99,127.03,7737.0,126.5932,126.6032,126.5235,126.5634,7737.0
2025-02-20 14:30:00,127.02,127.11,127.02,127.11,7241.0,126.5534,126.6431,126.5534,126.6431,7241.0
2025-02-20 14:35:00,127.1,127.22,127.1,127.18,6225.0,126.6331,126.7527,126.6331,126.7128,6225.0
2025-02-20 14:40:00,127.24,127.24,127.12,127.23,6200.0,126.7726,126.7726,126.653,126.7626,6200.0
2025-02-20 14:45:00,127.25,127.32,127.19,127.31,9973.0,126.7826,126.8523,126.7228,126.8423,9973.0
2025-02-20 14:50:00,127.31,127.4,127.28,127.28,6051.0,126.8423,126.932,126.8124,126.8124,6051.0
2025-02-20 14:55:00,127.3,127.38,127.27,127.3,308304.0,126.8324,126.9121,126.8025,126.8324,308304.0
2025-02-20 15:00:00,127.29,127.42,127.03,127.06,15349.0,126.8224,126.9519,126.5634,126.5932,15349.0
2025-02-20 15:05:00,127.07,127.24,127.07,127.24,13718.0,126.6032,126.7726,126.6032,126.7726,13718.0
2025-02-20 15:10:00,127.21,127.4,127.21,127.37,38813.0,126.7427,126.932,126.7427,126.9021,38813.0
2025-02-20 15:15:00,127.34,127.44,127.29,127.41,19459.0,126.8722,126.9719,126.8224,126.942,19459.0
2025-02-20 15:20:00,127.45,127.51,127.35,127.37,10857.0,126.9818,127.0416,126.8822,126.9021,10857.0
2025-02-20 15:25:00,127.38,127.46,127.29,127.32,10544.0,126.9121,126.9918,126.8224,126.8523,10544.0
2025-02-20 15:30:00,127.37,127.48,127.27,127.48,15253.0,126.9021,127.0117,126.8025,127.0117,15253.0
2025-02-20 15:35:00,127.46,127.5,127.34,127.39,16385.0,126.9918,127.0316,126.8722,126.922,16385.0
2025-02-20 15:40:00,127.4,127.49,127.39,127.44,19266.0,126.932,127.0217,126.922,126.9719,19266.0
2025-02-20 15:45:00,127.46,127.49,127.34,127.45,23419.0,126.9918,127.0217,126.8722,126.9818,23419.0
2025-02-20 15:50:00,127.48,127.62,127.42,127.51,39547.0,127.0117,127.1512,126.9519,127.0416,39547.0
2025-02-20 15:55:00,127.52,127.6,127.29,127.43,135208.0,127.0516,127.1313,126.8224,126.9619,135208.0
2025-02-21 09:30:00,126.91,127.67,126.87,126.88,54312.0,126.4438,127.201,126.4039,126.4139,54312.0
2025-02-21 09:35:00,127.06,127.97,126.96,127.82,6082.0,126.5932,127.4999,126.4936,127.3505,6082.0
2025-02-21 09:40:00,127.81,127.97,127.72,127.75,2710.0,127.3405,127.4999,127.2508,127.2807,2710.0
2025-02-21 09:45:00,127.69,127.79,127.51,127.79,3698.0,127.2209,127.3206,127.0416,127.3206,3698.0
2025-02-21 09:50:00,127.59,127.64,127.24,127.38,5076.0,127.1213,127.1711,126.7726,126.9121,5076.0
2025-02-21 09:55:00,127.38,127.44,127.22,127.25,3705.0,126.9121,126.9719,126.7527,126.7826,3705.0
2025-02-21 10:00:00,127.12,127.19,126.74,126.86,7434.0,126.653,126.7228,126.2744,126.394,7434.0
2025-02-21 10:05:00,126.86,126.86,126.5,126.57,7478.0,126.394,126.394,126.0353,126.105,7478.0
2025-02-21 10:10:00,126.72,127.15,126.72,127.04,3724.0,126.2545,126.6829,126.2545,126.5733,3724.0
2025-02-21 10:15:00,127.11,127.2,127.09,127.18,2336.0,126.6431,126.7327,126.6231,126.7128,2336.0
2025-02-21 10:20:00,127.21,127.25,127.0,127.14,5369.0,126.7427,126.7826,126.5335,126.673,5369.0
2025-02-21 10:25:00,127.13,127.25,127.08,127.2,2410.0,126.663,126.7826,126.6132,126.7327,2410.0
2025-02-21 10:30:00,127.14,127.22,127.12,127.18,5567.0,126.673,126.7527,126.653,126.7128,5567.0
2025-02-21 10:35:00,127.18,127.18,127.07,127.13,1915.0,126.7128,126.7128,126.6032,126.663,1915.0
2025-02-21 10:40:00,127.24,127.39,127.15,127.34,3520.0,126.7726,126.922,126.6829,126.8722,3520.0
2025-02-21 10:45:00,127.26,127.31,127.16,127.18,3671.0,126.7925,126.8423,126.6929,126.7128,3671.0
2025-02-21 10:50:00,127.18,127.25,127.15,127.24,2726.0,126.7128,126.7826,126.6829,126.7726,2726.0
2025-02-21 10:55:00,127.2,127.32,127.09,127.17,7696.0,126.7327,126.8523,126.6231,126.7028,7696.0
2025-02-21 11:00:00,127.14,127.31,127.12,127.23,4134.0,126.673,126.8423,126.653,126.7626,4134.0
2025-02-21 11:05:00,127.23,127.48,127.15,127.28,11146.0,126.7626,127.0117,126.6829,126.8124,11146.0
2025-02-21 11:10:00,127.23,127.47,127.16,127.47,3560.0,126.7626,127.0017,126.6929,127.0017,3560.0
2025-02-21 11:15:00,127.47,127.6,127.38,127.5,5719.0,127.0017,127.1313,126.9121,127.0316,5719.0
2025-02-21 11:20:00,127.49,127.49,127.41,127.43,5220.0,127.0217,127.0217,126.942,126.9619,5220.0
2025-02-21 11:25:00,127.43,127.52,127.38,127.45,6480.0,126.9619,127.0516,126.9121,126.9818,6480.0
2025-02-21 11:30:00,127.44,127.49,127.33,127.46,4552.0,126.9719,127.0217,126.8623,126.9918,4552.0
2025-02-21 11:35:00,127.46,127.63,127.46,127.53,4724.0,126.9918,127.1612,126.9918,127.0615,4724.0
2025-02-21 11:40:00,127.52,127.62,127.47,127.58,4499.0,127.0516,127.1512,127.0017,127.1113,4499.0
2025-02-21 11:45:00,127.58,127.61,127.47,127.58,6654.0,127.1113,127.1412,127.0017,127.1113,6654.0
2025-02-21 11:50:00,127.57,127.57,127.38,127.4,7137.0,127.1014,127.1014,126.9121,126.932,7137.0
2025-02-21 11:55:00,127.37,127.49,127.37,127.49,3246.0,126.9021,127.0217,126.9021,127.0217,3246.0
2025-02-21 12:00:00,127.49,127.57,127.47,127.52,9322.0,127.0217,127.1014,127.0017,127.0516,9322.0
2025-02-21 12:05:00,127.52,127.67,127.4,127.56,7986.0,127.0516,127.201,126.932,127.0914,7986.0
2025-02-21 12:10:00,127.58,127.67,127.58,127.64,4409.0,127.1113,127.201,127.1113,127.1711,4409.0
2025-02-21 12:15:00,127.61,127.61,127.49,127.49,5462.0,127.1412,127.1412,127.0217,127.0217,5462.0
2025-02-21 12:20:00,127.44,127.47,127.36,127.41,6407.0,126.9719,127.0017,126.8921,126.942,6407.0
2025-02-21 12:25:00,127.41,127.52,127.32,127.33,7991.0,126.942,127.0516,126.8523,126.8623,7991.0
2025-02-21 12:30:00,127.32,127.32,127.2,127.2,7132.0,126.8523,126.8523,126.7327,126.7327,7132.0
2025-02-21 12:35:00,127.26,127.33,127.21,127.23,9736.0,126.7925,126.8623,126.7427,126.7626,9736.0
2025-02-21 12:40:00,127.25,127.25,127.1,127.1,13161.0,126.7826,126.7826,126.6331,126.6331,13161.0
2025-02-21 12:45:00,127.1,127.18,127.06,127.09,7121.0,126.6331,126.7128,126.5932,126.6231,7121.0
2025-02-21 12:50:00,127.09,127.1,126.97,126.98,6029.0,126.6231,126.6331,126.5036,126.5135,6029.0
2025-02-21 12:55:00,127.05,127.05,126.83,126.87,6298.0,126.5833,126.5833,126.3641,126.4039,6298.0
2025-02-21 13:00:00,126.93,127.02,126.86,126.91,6536.0,126.4637,126.5534,126.394,126.4438,6536.0
2025-02-21 13:05:00,126.99,126.99,126.79,126.94,4902.0,126.5235,126.5235,126.3242,126.4737,4902.0
2025-02-21 13:10:00,126.85,127.08,126.84,127.08,5447.0,126.384,126.6132,126.3741,126.6132,5447.0
2025-02-21 13:15:00,127.1,127.15,127.06,127.06,6803.0,126.6331,126.6829,126.5932,126.5932,6803.0
2025-02-21 13:20:00,127.06,127.19,126.97,127.11,11915.0,126.5932,126.7228,126.5036,126.6431,11915.0
2025-02-21 13:25:00,127.13,127.13,127.05,127.11,5406.0,126.663,126.663,126.5833,126.6431,5406.0
2025-02-21 13:30:00,127.02,127.08,126.9,126.92,8657.0,126.5534,126.6132,126.4338,126.4538,8657.0
2025-02-21 13:35:00,126.92,127.04,126.9,126.93,6749.0,126.4538,126.5733,126.4338,126.4637,6749.0
2025-02-21 13:40:00,126.94,127.04,126.94,126.95,9120.0,126.4737,126.5733,126.4737,126.4837,9120.0
2025-02-21 13:45:00,126.95,126.99,126.88,126.98,4711.0,126.4837,126.5235,126.4139,126.5135,4711.0
2025-02-21 13:50:00,126.98,127.06,126.92,127.02,7104.0,126.5135,126.5932,126.4538,126.5534,7104.0
2025-02-21 13:55:00,127.05,127.09,127.0,127.07,4712.0,126.5833,126.6231,126.5335,126.6032,4712.0
2025-02-21 14:00:00,127.08,127.14,126.99,127.02,9328.0,126.6132,126.673,126.5235,126.5534,9328.0
2025-02-21 14:05:00,127.0,127.18,127.0,127.16,7127.0,126.5335,126.7128,126.5335,126.6929,7127.0
2025-02-21 14:10:00,127.13,127.34,127.1,127.34,10689.0,126.663,126.8722,126.6331,126.8722,10689.0
2025-02-21 14:15:00,127.34,127.34,127.07,127.15,5355.0,126.8722,126.8722,126.6032,126.6829,5355.0
2025-02-21 14:20:00,127.15,127.18,127.02,127.05,8358.0,126.6829,126.7128,126.5534,126.5833,8358.0
2025-02-21 14:25:00,127.05,127.18,126.97,127.07,7301.0,126.5833,126.7128,126.5036,126.6032,7301.0
2025-02-21 14:30:00,127.04,127.08,126.94,127.08,2926.0,126.5733,126.6132,126.4737,126.6132,2926.0
2025-02-21 14:35:00,127.03,127.1,126.97,127.01,7958.0,126.5634,126.6331,126.5036,126.5434,7958.0
2025-02-21 14:40:00,127.03,127.11,126.97,127.1,12166.0,126.5634,126.6431,126.5036,126.6331,12166.0
2025-02-21 14:45:00,127.07,127.24,127.0,127.21,10239.0,126.6032,126.7726,126.5335,126.7427,10239.0
2025-02-21 14:50:00,127.23,127.34,127.23,127.28,9783.0,126.7626,126.8722,126.7626,126.8124,9783.0
2025-02-21 14:55:00,127.3,127.44,127.3,127.32,11862.0,126.8324,126.9719,126.8324,126.8523,11862.0
2025-02-21 15:00:00,127.32,127.32,127.14,127.18,8873.0,126.8523,126.8523,126.673,126.7128,8873.0
2025-02-21 15:05:00,127.18,127.22,127.02,127.13,13392.0,126.7128,126.7527,126.5534,126.663,13392.0
2025-02-21 15:10:00,127.16,127.16,126.79,126.83,12589.0,126.6929,126.6929,126.3242,126.3641,12589.0
2025-02-21 15:15:00,126.86,126.97,126.79,126.93,15211.0,126.394,126.5036,126.3242,126.4637,15211.0
2025-02-21 15:20:00,126.94,127.04,126.91,126.99,13084.0,126.4737,126.5733,126.4438,126.5235,13084.0
2025-02-21 15:25:00,127.02,127.18,127.01,127.11,10617.0,126.5534,126.7128,126.5434,126.6431,10617.0
2025-02-21 15:30:00,127.11,127.23,127.09,127.16,15924.0,126.6431,126.7626,126.6231,126.6929,15924.0
2025-02-21 15:35:00,127.18,127.23,126.98,127.06,10702.0,126.7128,126.7626,126.5135,126.5932,10702.0
2025-02-21 15:40:00,127.07,127.2,127.02,127.12,17024.0,126.6032,126.7327,126.5534,126.653,17024.0
2025-02-21 15:45:00,127.12,127.16,126.98,127.16,27720.0,126.653,126.6929,126.5135,126.6929,27720.0
2025-02-21 15:50:00,127.13,127.51,127.02,127.02,41702.0,126.663,127.0416,126.5534,126.5534,41702.0
2025-02-21 15:55:00,127.07,127.15,126.72,127.07,130623.0,126.6032,126.6829,126.2545,126.6032,130623.0
2025-02-24 09:30:00,126.59,127.24,126.07,127.01,20778.0,126.125,126.7726,125.6069,126.5434,20778.0
2025-02-24 09:35:00,126.79,127.11,126.59,126.63,5347.0,126.3242,126.6431,126.125,126.1648,5347.0
2025-02-24 09:40:00,126.63,127.51,126.63,127.35,4231.0,126.1648,127.0416,126.1648,126.8822,4231.0
2025-02-24 09:45:00,127.42,127.74,127.41,127.51,9433.0,126.9519,127.2708,126.942,127.0416,9433.0
2025-02-24 09:50:00,127.59,127.75,127.4,127.75,5734.0,127.1213,127.2807,126.932,127.2807,5734.0
2025-02-24 09:55:00,127.8,128.07,127.74,128.03,9715.0,127.3305,127.5995,127.2708,127.5597,9715.0
2025-02-24 10:00:00,128.03,128.14,127.39,127.45,11023.0,127.5597,127.6693,126.922,126.9818,11023.0
2025-02-24 10:05:00,127.39,127.91,127.39,127.64,4985.0,126.922,127.4401,126.922,127.1711,4985.0
2025-02-24 10:10:00,127.71,127.76,127.37,127.37,4525.0,127.2409,127.2907,126.9021,126.9021,4525.0
2025-02-24 10:15:00,127.39,127.47,127.23,127.36,4217.0,126.922,127.0017,126.7626,126.8921,4217.0
2025-02-24 10:20:00,127.28,127.28,127.16,127.2,2689.0,126.8124,126.8124,126.6929,126.7327,2689.0
2025-02-24 10:25:00,127.14,127.19,127.02,127.12,2191.0,126.673,126.7228,126.5534,126.653,2191.0
2025-02-24 10:30:00,127.25,127.31,126.99,127.11,4809.0,126.7826,126.8423,126.5235,126.6431,4809.0
2025-02-24 10:35:00,127.08,127.09,127.02,127.02,450.0,126.6132,126.6231,126.5534,126.5534,450.0
2025-02-24 10:40:00,127.1,127.27,127.09,127.27,8684.0,126.6331,126.8025,126.6231,126.8025,8684.0
2025-02-24 10:45:00,127.26,127.42,127.2,127.39,3612.0,126.7925,126.9519,126.7327,126.922,3612.0
2025-02-24 10:50:00,127.39,127.4,127.08,127.17,4918.0,126.922,126.932,126.6132,126.7028,4918.0
2025-02-24 10:55:00,127.23,127.31,127.18,127.23,4189.0,126.7626,126.8423,126.7128,126.7626,4189.0
2025-02-24 11:00:00,127.16,127.27,127.11,127.23,2680.0,126.6929,126.8025,126.6431,126.7626,2680.0
2025-02-24 11:05:00,127.14,127.49,127.14,127.32,9593.0,126.673,127.0217,126.673,126.8523,9593.0
2025-02-24 11:10:00,127.37,127.68,127.31,127.59,10139.0,126.9021,127.211,126.8423,127.1213,10139.0
2025-02-24 11:15:00,127.68,127.75,127.61,127.75,3195.0,127.211,127.2807,127.1412,127.2807,3195.0
2025-02-24 11:20:00,127.75,127.99,127.75,127.98,7848.0,127.2807,127.5198,127.2807,127.5099,7848.0
2025-02-24 11:25:00,127.97,128.04,127.81,127.98,7883.0,127.4999,127.5696,127.3405,127.5099,7883.0
2025-02-24 11:30:00,127.98,128.04,127.88,127.92,5912.0,127.5099,127.5696,127.4102,127.4501,5912.0
2025-02-24 11:35:00,127.89,127.94,127.79,127.85,3279.0,127.4202,127.47,127.3206,127.3803,3279.0
2025-02-24 11:40:00,127.85,127.85,127.53,127.53,5568.0,127.3803,127.3803,127.0615,127.0615,5568.0
2025-02-24 11:45:00,127.5,127.86,127.5,127.86,8025.0,127.0316,127.3903,127.0316,127.3903,8025.0
2025-02-24 11:50:00,127.87,127.87,127.56,127.56,2230.0,127.4003,127.4003,127.0914,127.0914,2230.0
2025-02-24 11:55:00,127.56,127.63,127.54,127.54,3291.0,127.0914,127.1612,127.0715,127.0715,3291.0
2025-02-24 12:00:00,127.59,127.63,127.47,127.55,3001.0,127.1213,127.1612,127.0017,127.0814,3001.0
2025-02-24 12:05:00,127.47,127.79,127.39,127.69,26391.0,127.0017,127.3206,126.922,127.2209,26391.0
2025-02-24 12:10:00,127.69,127.8,127.65,127.76,12492.0,127.2209,127.3305,127.1811,127.2907,12492.0
2025-02-24 12:15:00,127.76,127.77,127.71,127.74,10272.0,127.2907,127.3006,127.2409,127.2708,10272.0
2025-02-24 12:20:00,127.8,127.91,127.76,127.85,4550.0,127.3305,127.4401,127.2907,127.3803,4550.0
2025-02-24 12:25:00,127.91,127.91,127.78,127.81,3070.0,127.4401,127.4401,127.3106,127.3405,3070.0
2025-02-24 12:30:00,127.74,127.77,127.7,127.77,8164.0,127.2708,127.3006,127.2309,127.3006,8164.0
2025-02-24 12:35:00,127.77,127.77,127.63,127.68,6282.0,127.3006,127.3006,127.1612,127.211,6282.0
2025-02-24 12:40:00,127.67,127.69,127.64,127.69,900.0,127.201,127.2209,127.1711,127.2209,900.0
2025-02-24 12:45:00,127.7,127.76,127.62,127.66,4076.0,127.2309,127.2907,127.1512,127.191,4076.0
2025-02-24 12:50:00,127.66,127.73,127.6,127.72,3307.0,127.191,127.2608,127.1313,127.2508,3307.0
2025-02-24 12:55:00,127.75,127.86,127.69,127.73,4647.0,127.2807,127.3903,127.2209,127.2608,4647.0
2025-02-24 13:00:00,127.76,127.78,127.71,127.75,4762.0,127.2907,127.3106,127.2409,127.2807,4762.0
2025-02-24 13:05:00,127.72,127.75,127.62,127.75,8873.0,127.2508,127.2807,127.1512,127.2807,8873.0
2025-02-24 13:10:00,127.75,127.77,127.62,127.62,4568.0,127.2807,127.3006,127.1512,127.1512,4568.0
2025-02-24 13:15:00,127.67,127.94,127.66,127.9,3840.0,127.201,127.47,127.191,127.4302,3840.0
2025-02-24 13:20:00,127.9,127.92,127.84,127.87,3872.0,127.4302,127.4501,127.3704,127.4003,3872.0
2025-02-24 13:25:00,127.86,128.0,127.85,127.96,5609.0,127.3903,127.5298,127.3803,127.4899,5609.0
2025-02-24 13:30:00,127.99,128.31,127.97,128.2,35554.0,127.5198,127.8387,127.4999,127.7291,35554.0
2025-02-24 13:35:00,128.16,128.28,128.1,128.27,7640.0,127.6892,127.8088,127.6294,127.7988,7640.0
2025-02-24 13:40:00,128.26,128.29,128.2,128.24,4887.0,127.7888,127.8187,127.7291,127.7689,4887.0
2025-02-24 13:45:00,128.24,128.26,128.18,128.18,2999.0,127.7689,127.7888,127.7091,127.7091,2999.0
2025-02-24 13:50:00,128.16,128.33,128.1,128.21,14309.0,127.6892,127.8586,127.6294,127.739,14309.0
2025-02-24 13:55:00,128.21,128.31,128.17,128.25,19762.0,127.739,127.8387,127.6992,127.7789,19762.0
2025-02-24 14:00:00,128.25,128.29,128.16,128.21,4086.0,127.7789,127.8187,127.6892,127.739,4086.0
2025-02-24 14:05:00,128.21,128.21,127.98,127.98,8429.0,127.739,127.739,127.5099,127.5099,8429.0
2025-02-24 14:10:00,128.0,128.05,127.97,128.01,12534.0,127.5298,127.5796,127.4999,127.5398,12534.0
2025-02-24 14:15:00,127.96,128.16,127.96,127.98,16680.0,127.4899,127.6892,127.4899,127.5099,16680.0
2025-02-24 14:20:00,127.98,128.06,127.98,128.0,9404.0,127.5099,127.5896,127.5099,127.5298,9404.0
2025-02-24 14:25:00,128.03,128.2,128.03,128.09,15080.0,127.5597,127.7291,127.5597,127.6195,15080.0
2025-02-24 14:30:00,128.07,128.2,128.07,128.14,6441.0,127.5995,127.7291,127.5995,127.6693,6441.0
2025-02-24 14:35:00,128.16,128.16,128.0,128.02,7471.0,127.6892,127.6892,127.5298,127.5497,7471.0
2025-02-24 14:40:00,128.02,128.03,127.95,127.96,12850.0,127.5497,127.5597,127.48,127.4899,12850.0
2025-02-24 14:45:00,127.96,128.08,127.94,128.07,4628.0,127.4899,127.6095,127.47,127.5995,4628.0
2025-02-24 14:50:00,128.07,128.17,128.02,128.09,5442.0,127.5995,127.6992,127.5497,127.6195,5442.0
2025-02-24 14:55:00,128.12,128.21,127.99,128.21,11808.0,127.6494,127.739,127.5198,127.739,11808.0
2025-02-24 15:00:00,128.19,128.21,128.12,128.19,4415.0,127.7191,127.739,127.6494,127.7191,4415.0
2025-02-24 15:05:00,128.18,128.21,128.11,128.19,6184.0,127.7091,127.739,127.6394,127.7191,6184.0
2025-02-24 15:10:00,128.18,128.34,128.17,128.32,8914.0,127.7091,127.8685,127.6992,127.8486,8914.0
2025-02-24 15:15:00,128.3,128.63,128.3,128.61,16223.0,127.8287,128.1575,127.8287,128.1376,16223.0
2025-02-24 15:20:00,128.62,128.62,128.44,128.45,14786.0,128.1475,128.1475,127.9682,127.9781,14786.0
2025-02-24 15:25:00,128.43,128.48,128.36,128.42,15247.0,127.9582,128.008,127.8885,127.9483,15247.0
2025-02-24 15:30:00,128.4,128.45,128.13,128.25,19547.0,127.9283,127.9781,127.6593,127.7789,19547.0
2025-02-24 15:35:00,128.25,128.25,128.02,128.02,7753.0,127.7789,127.7789,127.5497,127.5497,7753.0
2025-02-24 15:40:00,128.06,128.19,128.05,128.13,15586.0,127.5896,127.7191,127.5796,127.6593,15586.0
2025-02-24 15:45:00,128.11,128.31,128.06,128.14,22083.0,127.6394,127.8387,127.5896,127.6693,22083.0
2025-02-24 15:50:00,128.13,128.23,127.75,127.77,32713.0,127.6593,127.759,127.2807,127.3006,32713.0
2025-02-24 15:55:00,127.79,127.83,127.39,127.55,165611.0,127.3206,127.3604,126.922,127.0814,165611.0
2025-02-25 09:30:00,127.85,128.06,127.29,127.83,18774.0,127.3803,127.5896,126.8224,127.3604,18774.0
2025-02-25 09:35:00,128.05,128.07,127.61,127.84,2320.0,127.5796,127.5995,127.1412,127.3704,2320.0
2025-02-25 09:40:00,127.86,128.27,127.86,127.87,12621.0,127.3903,127.7988,127.3903,127.4003,12621.0
2025-02-25 09:45:00,127.89,127.96,127.64,127.85,13242.0,127.4202,127.4899,127.1711,127.3803,13242.0
2025-02-25 09:50:00,127.88,127.98,127.32,127.51,19508.0,127.4102,127.5099,126.8523,127.0416,19508.0
2025-02-25 09:55:00,127.41,127.41,127.12,127.25,14249.0,126.942,126.942,126.653,126.7826,14249.0
2025-02-25 10:00:00,127.21,127.21,126.78,126.82,40737.0,126.7427,126.7427,126.3143,126.3541,40737.0
2025-02-25 10:05:00,126.88,126.98,126.29,126.29,32986.0,126.4139,126.5135,125.8261,125.8261,32986.0
2025-02-25 10:10:00,126.28,126.6,126.13,126.52,42763.0,125.8161,126.1349,125.6667,126.0552,42763.0
2025-02-25 10:15:00,126.55,126.78,126.4,126.5,13923.0,126.0851,126.3143,125.9357,126.0353,13923.0
2025-02-25 10:20:00,126.48,126.84,126.38,126.71,17794.0,126.0154,126.3741,125.9157,126.2445,17794.0
2025-02-25 10:25:00,126.63,127.01,126.45,126.78,17426.0,126.1648,126.5434,125.9855,126.3143,17426.0
2025-02-25 10:30:00,126.84,126.84,126.61,126.69,11901.0,126.3741,126.3741,126.1449,126.2246,11901.0
2025-02-25 10:35:00,126.69,126.85,126.28,126.28,20473.0,126.2246,126.384,125.8161,125.8161,20473.0
2025-02-25 10:40:00,126.35,126.52,126.29,126.45,12907.0,125.8859,126.0552,125.8261,125.9855,12907.0
2025-02-25 10:45:00,126.49,126.81,126.33,126.75,8452.0,126.0253,126.3442,125.8659,126.2844,8452.0
2025-02-25 10:50:00,126.75,127.05,126.71,126.96,8561.0,126.2844,126.5833,126.2445,126.4936,8561.0
2025-02-25 10:55:00,126.97,127.5,126.96,127.43,5783.0,126.5036,127.0316,126.4936,126.9619,5783.0
2025-02-25 11:00:00,127.35,127.41,127.26,127.3,9756.0,126.8822,126.942,126.7925,126.8324,9756.0
2025-02-25 11:05:00,127.33,127.49,127.24,127.34,5927.0,126.8623,127.0217,126.7726,126.8722,5927.0
2025-02-25 11:10:00,127.34,127.63,127.25,127.58,10504.0,126.8722,127.1612,126.7826,127.1113,10504.0
2025-02-25 11:15:00,127.55,127.55,127.34,127.34,6715.0,127.0814,127.0814,126.8722,126.8722,6715.0
2025-02-25 11:20:00,127.38,127.76,127.29,127.76,7784.0,126.9121,127.2907,126.8224,127.2907,7784.0
2025-02-25 11:25:00,127.77,127.89,127.61,127.61,13022.0,127.3006,127.4202,127.1412,127.1412,13022.0
2025-02-25 11:30:00,127.65,127.69,126.85,126.87,28691.0,127.1811,127.2209,126.384,126.4039,28691.0
2025-02-25 11:35:00,126.8,127.04,126.8,126.99,5215.0,126.3342,126.5733,126.3342,126.5235,5215.0
2025-02-25 11:40:00,127.03,127.07,126.83,126.85,13095.0,126.5634,126.6032,126.3641,126.384,13095.0
2025-02-25 11:45:00,126.84,126.84,126.67,126.79,7163.0,126.3741,126.3741,126.2047,126.3242,7163.0
2025-02-25 11:50:00,126.87,126.93,126.75,126.83,8742.0,126.4039,126.4637,126.2844,126.3641,8742.0
2025-02-25 11:55:00,126.76,126.76,126.52,126.71,6096.0,126.2944,126.2944,126.0552,126.2445,6096.0
2025-02-25 12:00:00,126.78,126.79,126.53,126.61,7136.0,126.3143,126.3242,126.0652,126.1449,7136.0
2025-02-25 12:05:00,126.57,126.68,126.52,126.61,3636.0,126.105,126.2146,126.0552,126.1449,3636.0
2025-02-25 12:10:00,126.67,127.0,126.61,126.91,10472.0,126.2047,126.5335,126.1449,126.4438,10472.0
2025-02-25 12:15:00,126.86,126.97,126.83,126.97,3670.0,126.394,126.5036,126.3641,126.5036,3670.0
2025-02-25 12:20:00,126.97,126.98,126.88,126.92,8399.0,126.5036,126.5135,126.4139,126.4538,8399.0
2025-02-25 12:25:00,126.92,127.11,126.89,127.07,4657.0,126.4538,126.6431,126.4239,126.6032,4657.0
2025-02-25 12:30:00,127.06,127.45,127.03,127.34,21831.0,126.5932,126.9818,126.5634,126.8722,21831.0
2025-02-25 12:35:00,127.31,127.34,127.1,127.27,12453.0,126.8423,126.8722,126.6331,126.8025,12453.0
2025-02-25 12:40:00,127.26,127.3,127.08,127.11,9280.0,126.7925,126.8324,126.6132,126.6431,9280.0
2025-02-25 12:45:00,127.05,127.14,127.04,127.09,7150.0,126.5833,126.673,126.5733,126.6231,7150.0
2025-02-25 12:50:00,127.15,127.37,127.08,127.34,4434.0,126.6829,126.9021,126.6132,126.8722,4434.0
2025-02-25 12:55:00,127.41,127.44,127.28,127.44,5580.0,126.942,126.9719,126.8124,126.9719,5580.0
2025-02-25 13:00:00,127.42,127.52,127.34,127.5,5773.0,126.9519,127.0516,126.8722,127.0316,5773.0
2025-02-25 13:05:00,127.53,128.13,127.51,128.06,41439.0,127.0615,127.6593,127.0416,127.5896,41439.0
2025-02-25 13:10:00,128.04,128.06,127.5,127.66,13843.0,127.5696,127.5896,127.0316,127.191,13843.0
2025-02-25 13:15:00,127.63,127.67,127.37,127.67,26349.0,127.1612,127.201,126.9021,127.201,26349.0
2025-02-25 13:20:00,127.59,127.68,127.43,127.55,7398.0,127.1213,127.211,126.9619,127.0814,7398.0
2025-02-25 13:25:00,127.54,127.63,127.49,127.6,7139.0,127.0715,127.1612,127.0217,127.1313,7139.0
2025-02-25 13:30:00,127.5,127.72,127.5,127.71,6172.0,127.0316,127.2508,127.0316,127.2409,6172.0
2025-02-25 13:35:00,127.71,127.83,127.71,127.79,7473.0,127.2409,127.3604,127.2409,127.3206,7473.0
2025-02-25 13:40:00,127.83,127.88,127.75,127.82,2599.0,127.3604,127.4102,127.2807,127.3505,2599.0
2025-02-25 13:45:00,127.88,127.88,127.79,127.81,5098.0,127.4102,127.4102,127.3206,127.3405,5098.0
2025-02-25 13:50:00,127.8,127.99,127.75,127.93,9360.0,127.3305,127.5198,127.2807,127.4601,9360.0
2025-02-25 13:55:00,127.94,127.97,127.88,127.91,5944.0,127.47,127.4999,127.4102,127.4401,5944.0
2025-02-25 14:00:00,127.91,127.91,127.76,127.8,25754.0,127.4401,127.4401,127.2907,127.3305,25754.0
2025-02-25 14:05:00,127.79,127.79,127.25,127.26,13279.0,127.3206,127.3206,126.7826,126.7925,13279.0
2025-02-25 14:10:00,127.26,127.26,127.13,127.21,25914.0,126.7925,126.7925,126.663,126.7427,25914.0
2025-02-25 14:15:00,127.17,127.3,127.13,127.28,15038.0,126.7028,126.8324,126.663,126.8124,15038.0
2025-02-25 14:20:00,127.27,127.36,127.26,127.34,11298.0,126.8025,126.8921,126.7925,126.8722,11298.0
2025-02-25 14:25:00,127.32,127.34,127.24,127.34,13105.0,126.8523,126.8722,126.7726,126.8722,13105.0
2025-02-25 14:30:00,127.34,127.53,127.34,127.52,6175.0,126.8722,127.0615,126.8722,127.0516,6175.0
2025-02-25 14:35:00,127.52,128.02,127.49,127.97,10947.0,127.0516,127.5497,127.0217,127.4999,10947.0
2025-02-25 14:40:00,128.0,128.0,127.9,127.93,9125.0,127.5298,127.5298,127.4302,127.4601,9125.0
2025-02-25 14:45:00,127.92,128.02,127.8,128.0,9009.0,127.4501,127.5497,127.3305,127.5298,9009.0
2025-02-25 14:50:00,128.0,128.04,127.94,128.0,7364.0,127.5298,127.5696,127.47,127.5298,7364.0
2025-02-25 14:55:00,128.03,128.03,127.84,127.9,13719.0,127.5597,127.5597,127.3704,127.4302,13719.0
2025-02-25 15:00:00,127.9,127.94,127.85,127.89,8387.0,127.4302,127.47,127.3803,127.4202,8387.0
2025-02-25 15:05:00,127.9,127.95,127.86,127.94,10314.0,127.4302,127.48,127.3903,127.47,10314.0
2025-02-25 15:10:00,127.91,127.96,127.8,127.91,10889.0,127.4401,127.4899,127.3305,127.4401,10889.0
2025-02-25 15:15:00,127.88,127.99,127.84,127.94,9594.0,127.4102,127.5198,127.3704,127.47,9594.0
2025-02-25 15:20:00,127.98,128.25,127.97,128.22,10852.0,127.5099,127.7789,127.4999,127.749,10852.0
2025-02-25 15:25:00,128.22,128.24,127.94,127.98,20562.0,127.749,127.7689,127.47,127.5099,20562.0
2025-02-25 15:30:00,127.93,127.93,127.74,127.82,17892.0,127.4601,127.4601,127.2708,127.3505,17892.0
2025-02-25 15:35:00,127.82,127.84,127.58,127.65,21265.0,127.3505,127.3704,127.1113,127.1811,21265.0
2025-02-25 15:40:00,127.64,127.72,127.35,127.67,34592.0,127.1711,127.2508,126.8822,127.201,34592.0
2025-02-25 15:45:00,127.66,127.79,127.63,127.73,31651.0,127.191,127.3206,127.1612,127.2608,31651.0
2025-02-25 15:50:00,127.78,127.88,127.44,127.49,58544.0,127.3106,127.4102,126.9719,127.0217,58544.0
2025-02-25 15:55:00,127.54,128.12,127.51,127.81,236135.0,127.0715,127.6494,127.0416,127.3405,236135.0
2025-02-26 09:30:00,127.53,128.37,127.53,128.35,29139.0,127.0615,127.8984,127.0615,127.8785,29139.0
2025-02-26 09:35:00,128.35,128.59,128.26,128.3,35930.0,127.8785,128.1176,127.7888,127.8287,35930.0
2025-02-26 09:40:00,128.24,128.6,128.21,128.27,12359.0,127.7689,128.1276,127.739,127.7988,12359.0
2025-02-26 09:45:00,128.21,128.64,128.21,128.64,10316.0,127.739,128.1674,127.739,128.1674,10316.0
2025-02-26 09:50:00,128.63,128.63,128.27,128.43,9818.0,128.1575,128.1575,127.7988,127.9582,9818.0
2025-02-26 09:55:00,128.43,128.5,128.28,128.28,3776.0,127.9582,128.028,127.8088,127.8088,3776.0
2025-02-26 10:00:00,128.36,128.57,128.31,128.56,13441.0,127.8885,128.0977,127.8387,128.0877,13441.0
2025-02-26 10:05:00,128.58,128.58,128.31,128.43,13133.0,128.1077,128.1077,127.8387,127.9582,13133.0
2025-02-26 10:10:00,128.46,128.47,128.33,128.37,9292.0,127.9881,127.9981,127.8586,127.8984,9292.0
2025-02-26 10:15:00,128.34,128.65,128.31,128.61,10494.0,127.8685,128.1774,127.8387,128.1376,10494.0
2025-02-26 10:20:00,128.59,128.73,128.55,128.73,5821.0,128.1176,128.2571,128.0778,128.2571,5821.0
2025-02-26 10:25:00,128.75,128.75,128.44,128.64,10157.0,128.277,128.277,127.9682,128.1674,10157.0
2025-02-26 10:30:00,128.64,128.81,128.5,128.5,6066.0,128.1674,128.3368,128.028,128.028,6066.0
2025-02-26 10:35:00,128.52,128.73,128.36,128.5,13125.0,128.0479,128.2571,127.8885,128.028,13125.0
2025-02-26 10:40:00,128.51,128.51,128.18,128.25,12021.0,128.0379,128.0379,127.7091,127.7789,12021.0
2025-02-26 10:45:00,128.25,128.39,128.25,128.38,5844.0,127.7789,127.9184,127.7789,127.9084,5844.0
2025-02-26 10:50:00,128.38,128.54,128.36,128.43,9197.0,127.9084,128.0678,127.8885,127.9582,9197.0
2025-02-26 10:55:00,128.41,128.41,128.17,128.35,13321.0,127.9383,127.9383,127.6992,127.8785,13321.0
2025-02-26 11:00:00,128.37,128.42,128.31,128.36,3892.0,127.8984,127.9483,127.8387,127.8885,3892.0
2025-02-26 11:05:00,128.37,128.54,128.36,128.54,8633.0,127.8984,128.0678,127.8885,128.0678,8633.0
2025-02-26 11:10:00,128.51,128.54,128.4,128.5,6368.0,128.0379,128.0678,127.9283,128.028,6368.0
2025-02-26 11:15:00,128.52,128.93,128.52,128.66,13886.0,128.0479,128.4564,128.0479,128.1874,13886.0
2025-02-26 11:20:00,128.62,128.69,128.58,128.63,14132.0,128.1475,128.2173,128.1077,128.1575,14132.0
2025-02-26 11:25:00,128.65,128.74,128.57,128.62,9121.0,128.1774,128.2671,128.0977,128.1475,9121.0
2025-02-26 11:30:00,128.59,128.61,128.36,128.43,11988.0,128.1176,128.1376,127.8885,127.9582,11988.0
2025-02-26 11:35:00,128.43,128.49,128.35,128.36,5875.0,127.9582,128.018,127.8785,127.8885,5875.0
2025-02-26 11:40:00,128.36,128.37,128.16,128.31,19141.0,127.8885,127.8984,127.6892,127.8387,19141.0
2025-02-26 11:45:00,128.34,128.51,128.34,128.51,3278.0,127.8685,128.0379,127.8685,128.0379,3278.0
2025-02-26 11:50:00,128.52,128.56,128.46,128.52,10040.0,128.0479,128.0877,127.9881,128.0479,10040.0
2025-02-26 11:55:00,128.52,128.52,128.31,128.34,6349.0,128.0479,128.0479,127.8387,127.8685,6349.0
2025-02-26 12:00:00,128.31,128.37,128.21,128.37,10153.0,127.8387,127.8984,127.739,127.8984,10153.0
2025-02-26 12:05:00,128.32,128.39,128.15,128.15,3809.0,127.8486,127.9184,127.6792,127.6792,3809.0
2025-02-26 12:10:00,128.16,128.27,128.16,128.25,4759.0,127.6892,127.7988,127.6892,127.7789,4759.0
2025-02-26 12:15:00,128.21,128.38,128.12,128.28,11599.0,127.739,127.9084,127.6494,127.8088,11599.0
2025-02-26 12:20:00,128.28,128.29,127.98,128.12,14024.0,127.8088,127.8187,127.5099,127.6494,14024.0
2025-02-26 12:25:00,128.13,128.22,128.01,128.22,4167.0,127.6593,127.749,127.5398,127.749,4167.0
2025-02-26 12:30:00,128.19,128.22,128.0,128.08,10760.0,127.7191,127.749,127.5298,127.6095,10760.0
2025-02-26 12:35:00,128.06,128.11,127.93,128.02,9432.0,127.5896,127.6394,127.4601,127.5497,9432.0
2025-02-26 12:40:00,128.02,128.02,127.96,127.96,5070.0,127.5497,127.5497,127.4899,127.4899,5070.0
2025-02-26 12:45:00,127.96,128.03,127.87,127.94,5862.0,127.4899,127.5597,127.4003,127.47,5862.0
2025-02-26 12:50:00,127.95,128.0,127.86,127.88,7026.0,127.48,127.5298,127.3903,127.4102,7026.0
2025-02-26 12:55:00,127.87,127.92,127.82,127.88,8094.0,127.4003,127.4501,127.3505,127.4102,8094.0
2025-02-26 13:00:00,127.9,128.06,127.89,128.05,10833.0,127.4302,127.5896,127.4202,127.5796,10833.0
2025-02-26 13:05:00,128.05,128.23,128.02,128.13,8218.0,127.5796,127.759,127.5497,127.6593,8218.0
2025-02-26 13:10:00,128.14,128.18,127.96,128.03,8558.0,127.6693,127.7091,127.4899,127.5597,8558.0
2025-02-26 13:15:00,128.03,128.17,127.97,128.1,5705.0,127.5597,127.6992,127.4999,127.6294,5705.0
2025-02-26 13:20:00,128.12,128.18,128.05,128.05,4000.0,127.6494,127.7091,127.5796,127.5796,4000.0
2025-02-26 13:25:00,128.05,128.2,128.04,128.07,7863.0,127.5796,127.7291,127.5696,127.5995,7863.0
2025-02-26 13:30:00,128.06,128.12,127.99,128.05,4478.0,127.5896,127.6494,127.5198,127.5796,4478.0
2025-02-26 13:35:00,128.03,128.04,127.98,127.98,3084.0,127.5597,127.5696,127.5099,127.5099,3084.0
2025-02-26 13:40:00,127.98,128.05,127.76,127.76,7233.0,127.5099,127.5796,127.2907,127.2907,7233.0
2025-02-26 13:45:00,127.77,127.77,127.43,127.64,17368.0,127.3006,127.3006,126.9619,127.1711,17368.0
2025-02-26 13:50:00,127.69,127.69,127.5,127.57,7025.0,127.2209,127.2209,127.0316,127.1014,7025.0
2025-02-26 13:55:00,127.56,127.6,127.5,127.6,8614.0,127.0914,127.1313,127.0316,127.1313,8614.0
2025-02-26 14:00:00,127.6,127.63,127.52,127.56,11271.0,127.1313,127.1612,127.0516,127.0914,11271.0
2025-02-26 14:05:00,127.54,127.6,127.46,127.56,14387.0,127.0715,127.1313,126.9918,127.0914,14387.0
2025-02-26 14:10:00,127.56,127.58,127.47,127.51,6726.0,127.0914,127.1113,127.0017,127.0416,6726.0
2025-02-26 14:15:00,127.5,127.57,127.4,127.48,7290.0,127.0316,127.1014,126.932,127.0117,7290.0
2025-02-26 14:20:00,127.51,127.84,127.46,127.83,11221.0,127.0416,127.3704,126.9918,127.3604,11221.0
2025-02-26 14:25:00,127.85,127.92,127.84,127.89,5970.0,127.3803,127.4501,127.3704,127.4202,5970.0
2025-02-26 14:30:00,127.86,127.95,127.78,127.93,10245.0,127.3903,127.48,127.3106,127.4601,10245.0
2025-02-26 14:35:00,127.92,127.99,127.9,127.96,4119.0,127.4501,127.5198,127.4302,127.4899,4119.0
2025-02-26 14:40:00,127.96,128.08,127.87,127.88,9632.0,127.4899,127.6095,127.4003,127.4102,9632.0
2025-02-26 14:45:00,127.88,127.93,127.83,127.86,10231.0,127.4102,127.4601,127.3604,127.3903,10231.0
2025-02-26 14:50:00,127.84,127.88,127.79,127.8,6654.0,127.3704,127.4102,127.3206,127.3305,6654.0
2025-02-26 14:55:00,127.81,127.84,127.68,127.69,10147.0,127.3405,127.3704,127.211,127.2209,10147.0
2025-02-26 15:00:00,127.7,127.87,127.7,127.74,18542.0,127.2309,127.4003,127.2309,127.2708,18542.0
2025-02-26 15:05:00,127.75,127.79,127.68,127.71,61981.0,127.2807,127.3206,127.211,127.2409,61981.0
2025-02-26 15:10:00,127.71,127.82,127.67,127.72,126914.0,127.2409,127.3505,127.201,127.2508,126914.0
2025-02-26 15:15:00,127.72,127.72,127.63,127.66,11097.0,127.2508,127.2508,127.1612,127.191,11097.0
2025-02-26 15:20:00,127.68,127.73,127.66,127.7,9394.0,127.211,127.2608,127.191,127.2309,9394.0
2025-02-26 15:25:00,127.7,127.76,127.68,127.71,10310.0,127.2309,127.2907,127.211,127.2409,10310.0
2025-02-26 15:30:00,127.71,127.88,127.69,127.82,19982.0,127.2409,127.4102,127.2209,127.3505,19982.0
2025-02-26 15:35:00,127.82,127.87,127.69,127.76,16898.0,127.3505,127.4003,127.2209,127.2907,16898.0
2025-02-26 15:40:00,127.75,127.76,127.67,127.68,15927.0,127.2807,127.2907,127.201,127.211,15927.0
2025-02-26 15:45:00,127.67,127.79,127.45,127.46,48851.0,127.201,127.3206,126.9818,126.9918,48851.0
2025-02-26 15:50:00,127.48,127.73,127.29,127.68,67408.0,127.0117,127.2608,126.8224,127.211,67408.0
2025-02-26 15:55:00,127.67,127.7,127.14,127.27,282558.0,127.201,127.2309,126.673,126.8025,282558.0
2025-02-27 09:30:00,127.58,128.09,127.57,128.0,17389.0,127.1113,127.6195,127.1014,127.5298,17389.0
2025-02-27 09:35:00,128.13,128.42,128.12,128.31,7286.0,127.6593,127.9483,127.6494,127.8387,7286.0
2025-02-27 09:40:00,128.31,128.54,128.26,128.28,4113.0,127.8387,128.0678,127.7888,127.8088,4113.0
2025-02-27 09:45:00,128.22,128.45,128.09,128.37,6917.0,127.749,127.9781,127.6195,127.8984,6917.0
2025-02-27 09:50:00,128.36,128.56,128.33,128.47,6692.0,127.8885,128.0877,127.8586,127.9981,6692.0
2025-02-27 09:55:00,128.46,128.46,128.09,128.12,6635.0,127.9881,127.9881,127.6195,127.6494,6635.0
2025-02-27 10:00:00,128.19,128.2,127.71,127.71,10014.0,127.7191,127.7291,127.2409,127.2409,10014.0
2025-02-27 10:05:00,127.66,127.77,127.63,127.69,6325.0,127.191,127.3006,127.1612,127.2209,6325.0
2025-02-27 10:10:00,127.63,127.75,127.57,127.75,5565.0,127.1612,127.2807,127.1014,127.2807,5565.0
2025-02-27 10:15:00,127.76,128.27,127.69,128.27,8052.0,127.2907,127.7988,127.2209,127.7988,8052.0
2025-02-27 10:20:00,128.27,128.47,128.26,128.41,6063.0,127.7988,127.9981,127.7888,127.9383,6063.0
2025-02-27 10:25:00,128.41,128.45,128.24,128.25,4733.0,127.9383,127.9781,127.7689,127.7789,4733.0
2025-02-27 10:30:00,128.19,128.27,127.97,128.04,11269.0,127.7191,127.7988,127.4999,127.5696,11269.0
2025-02-27 10:35:00,128.0,128.0,127.82,127.88,4364.0,127.5298,127.5298,127.3505,127.4102,4364.0
2025-02-27 10:40:00,127.88,128.11,127.87,128.08,4913.0,127.4102,127.6394,127.4003,127.6095,4913.0
2025-02-27 10:45:00,128.1,128.23,128.09,128.19,3224.0,127.6294,127.759,127.6195,127.7191,3224.0
2025-02-27 10:50:00,128.12,128.13,127.98,128.07,6443.0,127.6494,127.6593,127.5099,127.5995,6443.0
2025-02-27 10:55:00,128.06,128.06,127.97,128.0,1800.0,127.5896,127.5896,127.4999,127.5298,1800.0
2025-02-27 11:00:00,128.0,128.26,128.0,128.19,4631.0,127.5298,127.7888,127.5298,127.7191,4631.0
2025-02-27 11:05:00,128.19,128.37,128.15,128.33,3719.0,127.7191,127.8984,127.6792,127.8586,3719.0
2025-02-27 11:10:00,128.29,128.47,128.2,128.47,6370.0,127.8187,127.9981,127.7291,127.9981,6370.0
2025-02-27 11:15:00,128.44,128.59,128.39,128.48,6433.0,127.9682,128.1176,127.9184,128.008,6433.0
2025-02-27 11:20:00,128.48,128.59,128.38,128.53,7061.0,128.008,128.1176,127.9084,128.0578,7061.0
2025-02-27 11:25:00,128.49,128.5,128.3,128.38,7549.0,128.018,128.028,127.8287,127.9084,7549.0
2025-02-27 11:30:00,128.38,128.53,128.36,128.49,5230.0,127.9084,128.0578,127.8885,128.018,5230.0
2025-02-27 11:35:00,128.5,128.62,128.34,128.39,28944.0,128.028,128.1475,127.8685,127.9184,28944.0
2025-02-27 11:40:00,128.37,128.42,128.34,128.41,4011.0,127.8984,127.9483,127.8685,127.9383,4011.0
2025-02-27 11:45:00,128.39,128.4,128.3,128.38,5949.0,127.9184,127.9283,127.8287,127.9084,5949.0
2025-02-27 11:50:00,128.32,128.37,128.1,128.37,8085.0,127.8486,127.8984,127.6294,127.8984,8085.0
2025-02-27 11:55:00,128.24,128.26,128.07,128.12,8212.0,127.7689,127.7888,127.5995,127.6494,8212.0
2025-02-27 12:00:00,128.11,128.23,128.08,128.2,6007.0,127.6394,127.759,127.6095,127.7291,6007.0
2025-02-27 12:05:00,128.2,128.23,128.04,128.12,14856.0,127.7291,127.759,127.5696,127.6494,14856.0
2025-02-27 12:10:00,128.1,128.1,127.9,127.95,6932.0,127.6294,127.6294,127.4302,127.48,6932.0
2025-02-27 12:15:00,127.94,128.05,127.9,128.03,4398.0,127.47,127.5796,127.4302,127.5597,4398.0
2025-02-27 12:20:00,128.0,128.13,128.0,128.13,4379.0,127.5298,127.6593,127.5298,127.6593,4379.0
2025-02-27 12:25:00,128.12,128.31,128.12,128.29,4486.0,127.6494,127.8387,127.6494,127.8187,4486.0
2025-02-27 12:30:00,128.28,128.41,128.28,128.39,5470.0,127.8088,127.9383,127.8088,127.9184,5470.0
2025-02-27 12:35:00,128.47,128.53,128.41,128.45,4683.0,127.9981,128.0578,127.9383,127.9781,4683.0
2025-02-27 12:40:00,128.43,128.43,128.29,128.43,6321.0,127.9582,127.9582,127.8187,127.9582,6321.0
2025-02-27 12:45:00,128.44,128.54,128.44,128.44,2713.0,127.9682,128.0678,127.9682,127.9682,2713.0
2025-02-27 12:50:00,128.42,128.53,128.36,128.47,3587.0,127.9483,128.0578,127.8885,127.9981,3587.0
2025-02-27 12:55:00,128.47,128.55,128.45,128.49,3596.0,127.9981,128.0778,127.9781,128.018,3596.0
2025-02-27 13:00:00,128.52,128.67,128.51,128.56,14804.0,128.0479,128.1973,128.0379,128.0877,14804.0
2025-02-27 13:05:00,128.53,128.53,128.41,128.43,3360.0,128.0578,128.0578,127.9383,127.9582,3360.0
2025-02-27 13:10:00,128.4,128.5,128.39,128.46,5025.0,127.9283,128.028,127.9184,127.9881,5025.0
2025-02-27 13:15:00,128.47,128.58,128.47,128.56,6444.0,127.9981,128.1077,127.9981,128.0877,6444.0
2025-02-27 13:20:00,128.56,128.64,128.53,128.56,15402.0,128.0877,128.1674,128.0578,128.0877,15402.0
2025-02-27 13:25:00,128.56,128.56,128.38,128.38,5338.0,128.0877,128.0877,127.9084,127.9084,5338.0
2025-02-27 13:30:00,128.38,128.46,128.36,128.36,5047.0,127.9084,127.9881,127.8885,127.8885,5047.0
2025-02-27 13:35:00,128.35,128.37,128.27,128.31,12185.0,127.8785,127.8984,127.7988,127.8387,12185.0
2025-02-27 13:40:00,128.31,128.31,128.04,128.13,9057.0,127.8387,127.8387,127.5696,127.6593,9057.0
2025-02-27 13:45:00,128.1,128.19,128.09,128.14,4788.0,127.6294,127.7191,127.6195,127.6693,4788.0
2025-02-27 13:50:00,128.19,128.19,128.08,128.16,4530.0,127.7191,127.7191,127.6095,127.6892,4530.0
2025-02-27 13:55:00,128.15,128.18,128.14,128.14,3596.0,127.6792,127.7091,127.6693,127.6693,3596.0
2025-02-27 14:00:00,128.13,128.13,128.0,128.03,7007.0,127.6593,127.6593,127.5298,127.5597,7007.0
2025-02-27 14:05:00,128.02,128.14,127.98,128.14,5491.0,127.5497,127.6693,127.5099,127.6693,5491.0
2025-02-27 14:10:00,128.14,128.17,128.04,128.05,5844.0,127.6693,127.6992,127.5696,127.5796,5844.0
2025-02-27 14:15:00,128.05,128.18,128.04,128.18,6241.0,127.5796,127.7091,127.5696,127.7091,6241.0
2025-02-27 14:20:00,128.2,128.24,128.12,128.13,5280.0,127.7291,127.7689,127.6494,127.6593,5280.0
2025-02-27 14:25:00,128.13,128.16,127.96,127.96,6258.0,127.6593,127.6892,127.4899,127.4899,6258.0
2025-02-27 14:30:00,127.96,127.96,127.83,127.88,8007.0,127.4899,127.4899,127.3604,127.4102,8007.0
2025-02-27 14:35:00,127.88,127.95,127.79,127.91,8682.0,127.4102,127.48,127.3206,127.4401,8682.0
2025-02-27 14:40:00,127.89,127.89,127.78,127.81,3322.0,127.4202,127.4202,127.3106,127.3405,3322.0
2025-02-27 14:45:00,127.8,127.91,127.75,127.85,15832.0,127.3305,127.4401,127.2807,127.3803,15832.0
2025-02-27 14:50:00,127.92,127.97,127.79,127.86,5554.0,127.4501,127.4999,127.3206,127.3903,5554.0
2025-02-27 14:55:00,127.85,127.85,127.75,127.75,9408.0,127.3803,127.3803,127.2807,127.2807,9408.0
2025-02-27 15:00:00,127.75,127.75,127.45,127.52,16181.0,127.2807,127.2807,126.9818,127.0516,16181.0
2025-02-27 15:05:00,127.52,127.7,127.52,127.7,7533.0,127.0516,127.2309,127.0516,127.2309,7533.0
2025-02-27 15:10:00,127.67,127.67,127.47,127.52,11761.0,127.201,127.201,127.0017,127.0516,11761.0
2025-02-27 15:15:00,127.54,127.78,127.51,127.76,9832.0,127.0715,127.3106,127.0416,127.2907,9832.0
2025-02-27 15:20:00,127.76,127.9,127.75,127.87,10062.0,127.2907,127.4302,127.2807,127.4003,10062.0
2025-02-27 15:25:00,127.87,127.91,127.68,127.7,8316.0,127.4003,127.4401,127.211,127.2309,8316.0
2025-02-27 15:30:00,127.7,127.8,127.64,127.69,11461.0,127.2309,127.3305,127.1711,127.2209,11461.0
2025-02-27 15:35:00,127.69,127.76,127.56,127.56,12830.0,127.2209,127.2907,127.0914,127.0914,12830.0
2025-02-27 15:40:00,127.56,127.69,127.54,127.69,20853.0,127.0914,127.2209,127.0715,127.2209,20853.0
2025-02-27 15:45:00,127.7,127.77,127.54,127.59,12611.0,127.2309,127.3006,127.0715,127.1213,12611.0
2025-02-27 15:50:00,127.55,127.56,127.1,127.11,31540.0,127.0814,127.0914,126.6331,126.6431,31540.0
2025-02-27 15:55:00,127.09,127.52,127.08,127.45,134128.0,126.6231,127.0516,126.6132,126.9818,134128.0
2025-02-28 09:30:00,127.88,128.65,127.49,128.53,24801.0,127.4102,128.1774,127.0217,128.0578,24801.0
2025-02-28 09:35:00,128.53,128.68,128.14,128.58,17604.0,128.0578,128.2073,127.6693,128.1077,17604.0
2025-02-28 09:40:00,128.51,128.62,127.65,127.8,5434.0,128.0379,128.1475,127.1811,127.3305,5434.0
2025-02-28 09:45:00,127.77,127.81,127.37,127.4,6157.0,127.3006,127.3405,126.9021,126.932,6157.0
2025-02-28 09:50:00,127.35,127.56,127.31,127.55,12267.0,126.8822,127.0914,126.8423,127.0814,12267.0
2025-02-28 09:55:00,127.55,127.65,127.42,127.6,4496.0,127.0814,127.1811,126.9519,127.1313,4496.0
2025-02-28 10:00:00,127.7,127.76,127.53,127.61,3501.0,127.2309,127.2907,127.0615,127.1412,3501.0
2025-02-28 10:05:00,127.61,127.79,127.53,127.79,7660.0,127.1412,127.3206,127.0615,127.3206,7660.0
2025-02-28 10:10:00,127.77,127.99,127.67,127.7,4508.0,127.3006,127.5198,127.201,127.2309,4508.0
2025-02-28 10:15:00,127.69,127.69,127.35,127.35,6512.0,127.2209,127.2209,126.8822,126.8822,6512.0
2025-02-28 10:20:00,127.31,127.47,127.2,127.3,34570.0,126.8423,127.0017,126.7327,126.8324,34570.0
2025-02-28 10:25:00,127.25,127.49,127.18,127.18,19752.0,126.7826,127.0217,126.7128,126.7128,19752.0
2025-02-28 10:30:00,127.17,127.37,126.98,127.34,26596.0,126.7028,126.9021,126.5135,126.8722,26596.0
2025-02-28 10:35:00,127.34,127.83,127.27,127.78,5747.0,126.8722,127.3604,126.8025,127.3106,5747.0
2025-02-28 10:40:00,127.73,127.85,127.7,127.77,6594.0,127.2608,127.3803,127.2309,127.3006,6594.0
2025-02-28 10:45:00,127.73,127.81,127.6,127.62,6694.0,127.2608,127.3405,127.1313,127.1512,6694.0
2025-02-28 10:50:00,127.69,127.81,127.69,127.76,6542.0,127.2209,127.3405,127.2209,127.2907,6542.0
2025-02-28 10:55:00,127.75,127.95,127.75,127.92,8219.0,127.2807,127.48,127.2807,127.4501,8219.0
2025-02-28 11:00:00,127.92,127.97,127.77,127.89,5353.0,127.4501,127.4999,127.3006,127.4202,5353.0
2025-02-28 11:05:00,127.85,127.89,127.71,127.89,8541.0,127.3803,127.4202,127.2409,127.4202,8541.0
2025-02-28 11:10:00,127.93,127.98,127.81,127.88,7308.0,127.4601,127.5099,127.3405,127.4102,7308.0
2025-02-28 11:15:00,127.86,127.89,127.72,127.89,5759.0,127.3903,127.4202,127.2508,127.4202,5759.0
2025-02-28 11:20:00,127.89,127.95,127.8,127.81,5935.0,127.4202,127.48,127.3305,127.3405,5935.0
2025-02-28 11:25:00,127.81,127.94,127.69,127.7,8242.0,127.3405,127.47,127.2209,127.2309,8242.0
2025-02-28 11:30:00,127.7,127.89,127.69,127.89,5965.0,127.2309,127.4202,127.2209,127.4202,5965.0
2025-02-28 11:35:00,127.86,127.89,127.75,127.75,5083.0,127.3903,127.4202,127.2807,127.2807,5083.0
2025-02-28 11:40:00,127.71,127.83,127.69,127.83,4167.0,127.2409,127.3604,127.2209,127.3604,4167.0
2025-02-28 11:45:00,127.84,128.06,127.84,128.03,3799.0,127.3704,127.5896,127.3704,127.5597,3799.0
2025-02-28 11:50:00,128.0,128.07,127.92,127.97,2427.0,127.5298,127.5995,127.4501,127.4999,2427.0
2025-02-28 11:55:00,127.92,127.97,127.81,127.85,3016.0,127.4501,127.4999,127.3405,127.3803,3016.0
2025-02-28 12:00:00,127.82,127.88,127.76,127.76,6699.0,127.3505,127.4102,127.2907,127.2907,6699.0
2025-02-28 12:05:00,127.77,127.87,127.74,127.87,5536.0,127.3006,127.4003,127.2708,127.4003,5536.0
2025-02-28 12:10:00,127.89,127.92,127.8,127.84,6096.0,127.4202,127.4501,127.3305,127.3704,6096.0
2025-02-28 12:15:00,127.83,127.85,127.82,127.82,3567.0,127.3604,127.3803,127.3505,127.3505,3567.0
2025-02-28 12:20:00,127.82,127.87,127.66,127.7,7715.0,127.3505,127.4003,127.191,127.2309,7715.0
2025-02-28 12:25:00,127.66,127.68,127.56,127.57,6477.0,127.191,127.211,127.0914,127.1014,6477.0
2025-02-28 12:30:00,127.58,127.62,127.55,127.56,5723.0,127.1113,127.1512,127.0814,127.0914,5723.0
2025-02-28 12:35:00,127.57,127.57,127.51,127.53,6698.0,127.1014,127.1014,127.0416,127.0615,6698.0
2025-02-28 12:40:00,127.53,127.53,127.41,127.46,5987.0,127.0615,127.0615,126.942,126.9918,5987.0
2025-02-28 12:45:00,127.49,127.49,127.35,127.41,6473.0,127.0217,127.0217,126.8822,126.942,6473.0
2025-02-28 12:50:00,127.42,127.48,127.39,127.43,5642.0,126.9519,127.0117,126.922,126.9619,5642.0
2025-02-28 12:55:00,127.41,127.41,127.29,127.31,4269.0,126.942,126.942,126.8224,126.8423,4269.0
2025-02-28 13:00:00,127.31,127.47,127.3,127.46,6800.0,126.8423,127.0017,126.8324,126.9918,6800.0
2025-02-28 13:05:00,127.42,127.43,127.36,127.37,6807.0,126.9519,126.9619,126.8921,126.9021,6807.0
2025-02-28 13:10:00,127.32,127.44,127.3,127.41,5641.0,126.8523,126.9719,126.8324,126.942,5641.0
2025-02-28 13:15:00,127.46,127.46,127.15,127.2,7041.0,126.9918,126.9918,126.6829,126.7327,7041.0
2025-02-28 13:20:00,127.2,127.26,127.17,127.22,6854.0,126.7327,126.7925,126.7028,126.7527,6854.0
2025-02-28 13:25:00,127.19,127.42,127.19,127.41,6374.0,126.7228,126.9519,126.7228,126.942,6374.0
2025-02-28 13:30:00,127.41,127.98,127.4,127.63,37302.0,126.942,127.5099,126.932,127.1612,37302.0
2025-02-28 13:35:00,127.66,127.75,127.59,127.65,8404.0,127.191,127.2807,127.1213,127.1811,8404.0
2025-02-28 13:40:00,127.7,127.75,127.61,127.68,5755.0,127.2309,127.2807,127.1412,127.211,5755.0
2025-02-28 13:45:00,127.67,127.72,127.54,127.66,5616.0,127.201,127.2508,127.0715,127.191,5616.0
2025-02-28 13:50:00,127.66,127.74,127.66,127.67,3669.0,127.191,127.2708,127.191,127.201,3669.0
2025-02-28 13:55:00,127.68,127.68,127.5,127.54,4291.0,127.211,127.211,127.0316,127.0715,4291.0
2025-02-28 14:00:00,127.52,127.66,127.45,127.57,7734.0,127.0516,127.191,126.9818,127.1014,7734.0
2025-02-28 14:05:00,127.6,127.64,127.54,127.62,6723.0,127.1313,127.1711,127.0715,127.1512,6723.0
2025-02-28 14:10:00,127.59,127.75,127.57,127.72,10221.0,127.1213,127.2807,127.1014,127.2508,10221.0
2025-02-28 14:15:00,127.74,128.01,127.74,128.01,17577.0,127.2708,127.5398,127.2708,127.5398,17577.0
2025-02-28 14:20:00,128.0,128.06,127.95,128.0,18321.0,127.5298,127.5896,127.48,127.5298,18321.0
2025-02-28 14:25:00,128.02,128.17,128.0,128.13,3568.0,127.5497,127.6992,127.5298,127.6593,3568.0
2025-02-28 14:30:00,128.13,128.28,128.1,128.26,5265.0,127.6593,127.8088,127.6294,127.7888,5265.0
2025-02-28 14:35:00,128.26,128.42,128.26,128.41,4626.0,127.7888,127.9483,127.7888,127.9383,4626.0
2025-02-28 14:40:00,128.41,128.44,128.1,128.12,54362.0,127.9383,127.9682,127.6294,127.6494,54362.0
2025-02-28 14:45:00,128.12,128.2,128.09,128.11,6202.0,127.6494,127.7291,127.6195,127.6394,6202.0
2025-02-28 14:50:00,128.11,128.2,128.09,128.15,7683.0,127.6394,127.7291,127.6195,127.6792,7683.0
2025-02-28 14:55:00,128.13,128.3,128.13,128.29,32315.0,127.6593,127.8287,127.6593,127.8187,32315.0
2025-02-28 15:00:00,128.25,128.46,128.23,128.45,167309.0,127.7789,127.9881,127.759,127.9781,167309.0
2025-02-28 15:05:00,128.44,128.45,128.16,128.19,14659.0,127.9682,127.9781,127.6892,127.7191,14659.0
2025-02-28 15:10:00,128.19,128.23,128.06,128.17,11687.0,127.7191,127.759,127.5896,127.6992,11687.0
2025-02-28 15:15:00,128.19,128.23,128.02,128.05,11274.0,127.7191,127.759,127.5497,127.5796,11274.0
2025-02-28 15:20:00,128.0,128.0,127.87,128.0,11217.0,127.5298,127.5298,127.4003,127.5298,11217.0
2025-02-28 15:25:00,127.99,128.44,127.99,128.4,21142.0,127.5198,127.9682,127.5198,127.9283,21142.0
2025-02-28 15:30:00,128.39,128.52,128.32,128.36,18012.0,127.9184,128.0479,127.8486,127.8885,18012.0
2025-02-28 15:35:00,128.37,128.87,128.29,128.85,39456.0,127.8984,128.3966,127.8187,128.3767,39456.0
2025-02-28 15:40:00,128.84,129.14,128.84,128.97,51791.0,128.3667,128.6656,128.3667,128.4962,51791.0
2025-02-28 15:45:00,128.98,128.99,128.73,128.79,45670.0,128.5062,128.5162,128.2571,128.3169,45670.0
2025-02-28 15:50:00,128.88,129.22,128.79,129.16,108290.0,128.4066,128.7453,128.3169,128.6855,108290.0
2025-02-28 15:55:00,129.16,129.76,129.16,129.51,305200.0,128.6855,129.2833,128.6855,129.0342,305200.0
2025-03-03 09:30:00,129.34,130.65,129.13,130.5,47893.0,128.8649,130.1701,128.6556,130.0206,47893.0
2025-03-03 09:35:00,130.5,130.51,129.66,130.31,23567.0,130.0206,130.0306,129.1837,129.8313,23567.0
2025-03-03 09:40:00,130.31,130.79,129.99,130.79,23083.0,129.8313,130.3095,129.5125,130.3095,23083.0
2025-03-03 09:45:00,130.71,130.79,130.36,130.68,20414.0,130.2298,130.3095,129.8811,130.2,20414.0
2025-03-03 09:50:00,130.73,131.14,130.53,131.13,26446.0,130.2498,130.6583,130.0505,130.6483,26446.0
2025-03-03 09:55:00,131.09,131.32,130.95,131.1,13131.0,130.6084,130.8376,130.469,130.6184,13131.0
2025-03-03 10:00:00,130.99,130.99,130.33,130.5,12922.0,130.5088,130.5088,129.8512,130.0206,12922.0
2025-03-03 10:05:00,130.53,130.81,130.47,130.65,9405.0,130.0505,130.3295,129.9907,130.1701,9405.0
2025-03-03 10:10:00,130.55,130.75,130.47,130.59,11047.0,130.0704,130.2697,129.9907,130.1103,11047.0
2025-03-03 10:15:00,130.46,130.96,130.43,130.91,6725.0,129.9808,130.4789,129.9509,130.4291,6725.0
2025-03-03 10:20:00,130.92,130.92,130.6,130.78,12653.0,130.4391,130.4391,130.1202,130.2996,12653.0
2025-03-03 10:25:00,130.79,131.09,130.79,130.83,14151.0,130.3095,130.6084,130.3095,130.3494,14151.0
2025-03-03 10:30:00,130.81,131.27,130.8,131.22,10396.0,130.3295,130.7878,130.3195,130.738,10396.0
2025-03-03 10:35:00,131.26,131.39,131.21,131.34,15983.0,130.7778,130.9073,130.728,130.8575,15983.0
2025-03-03 10:40:00,131.32,131.47,131.16,131.47,9183.0,130.8376,130.987,130.6782,130.987,9183.0
2025-03-03 10:45:00,131.35,131.44,130.97,131.0,7798.0,130.8675,130.9572,130.4889,130.5188,7798.0
2025-03-03 10:50:00,131.02,131.14,130.91,131.14,7165.0,130.5387,130.6583,130.4291,130.6583,7165.0
2025-03-03 10:55:00,131.1,131.12,131.0,131.02,6841.0,130.6184,130.6383,130.5188,130.5387,6841.0
2025-03-03 11:00:00,131.08,131.08,130.91,130.91,6322.0,130.5985,130.5985,130.4291,130.4291,6322.0
2025-03-03 11:05:00,131.0,131.08,130.87,130.87,6679.0,130.5188,130.5985,130.3893,130.3893,6679.0
2025-03-03 11:10:00,130.88,131.03,130.75,130.79,5228.0,130.3992,130.5487,130.2697,130.3095,5228.0
2025-03-03 11:15:00,130.8,131.04,130.73,130.91,12212.0,130.3195,130.5586,130.2498,130.4291,12212.0
2025-03-03 11:20:00,130.94,131.11,130.89,131.07,6996.0,130.459,130.6284,130.4092,130.5885,6996.0
2025-03-03 11:25:00,131.08,131.08,130.66,130.66,10915.0,130.5985,130.5985,130.18,130.18,10915.0
2025-03-03 11:30:00,130.67,130.69,130.46,130.47,5022.0,130.19,130.2099,129.9808,129.9907,5022.0
2025-03-03 11:35:00,130.46,130.52,130.33,130.35,5613.0,129.9808,130.0405,129.8512,129.8712,5613.0
2025-03-03 11:40:00,130.34,130.39,130.24,130.29,5966.0,129.8612,129.911,129.7616,129.8114,5966.0
2025-03-03 11:45:00,130.25,130.5,130.25,130.44,10099.0,129.7715,130.0206,129.7715,129.9608,10099.0
2025-03-03 11:50:00,130.5,130.76,130.45,130.76,3636.0,130.0206,130.2797,129.9708,130.2797,3636.0
2025-03-03 11:55:00,130.76,130.86,130.71,130.86,12751.0,130.2797,130.3793,130.2298,130.3793,12751.0
2025-03-03 12:00:00,130.86,130.94,130.81,130.82,9153.0,130.3793,130.459,130.3295,130.3394,9153.0
2025-03-03 12:05:00,130.88,130.91,130.79,130.91,6713.0,130.3992,130.4291,130.3095,130.4291,6713.0
2025-03-03 12:10:00,130.94,131.01,130.89,130.97,4372.0,130.459,130.5287,130.4092,130.4889,4372.0
2025-03-03 12:15:00,130.95,131.08,130.9,131.02,10519.0,130.469,130.5985,130.4191,130.5387,10519.0
2025-03-03 12:20:00,131.04,131.1,131.0,131.08,6686.0,130.5586,130.6184,130.5188,130.5985,6686.0
2025-03-03 12:25:00,131.12,131.12,130.96,131.02,8948.0,130.6383,130.6383,130.4789,130.5387,8948.0
2025-03-03 12:30:00,131.0,131.06,130.89,130.93,7156.0,130.5188,130.5786,130.4092,130.449,7156.0
2025-03-03 12:35:00,130.97,131.2,130.92,131.08,8079.0,130.4889,130.718,130.4391,130.5985,8079.0
2025-03-03 12:40:00,131.13,131.13,131.02,131.06,8923.0,130.6483,130.6483,130.5387,130.5786,8923.0
2025-03-03 12:45:00,131.06,131.19,131.01,131.18,5990.0,130.5786,130.7081,130.5287,130.6981,5990.0
2025-03-03 12:50:00,131.15,131.16,131.0,131.0,4763.0,130.6682,130.6782,130.5188,130.5188,4763.0
2025-03-03 12:55:00,131.0,131.02,130.91,130.94,6242.0,130.5188,130.5387,130.4291,130.459,6242.0
2025-03-03 13:00:00,130.97,130.97,130.73,130.94,20536.0,130.4889,130.4889,130.2498,130.459,20536.0
2025-03-03 13:05:00,130.93,130.93,130.78,130.84,5100.0,130.449,130.449,130.2996,130.3594,5100.0
2025-03-03 13:10:00,130.88,130.92,130.72,130.72,7509.0,130.3992,130.4391,130.2398,130.2398,7509.0
2025-03-03 13:15:00,130.72,130.78,130.64,130.64,8110.0,130.2398,130.2996,130.1601,130.1601,8110.0
2025-03-03 13:20:00,130.54,130.64,130.46,130.64,3786.0,130.0605,130.1601,129.9808,130.1601,3786.0
2025-03-03 13:25:00,130.59,130.63,130.44,130.61,5591.0,130.1103,130.1501,129.9608,130.1302,5591.0
2025-03-03 13:30:00,130.61,130.73,130.57,130.66,8128.0,130.1302,130.2498,130.0904,130.18,8128.0
2025-03-03 13:35:00,130.67,130.73,130.57,130.63,5382.0,130.19,130.2498,130.0904,130.1501,5382.0
2025-03-03 13:40:00,130.56,130.71,130.52,130.68,5103.0,130.0804,130.2298,130.0405,130.2,5103.0
2025-03-03 13:45:00,130.68,130.75,130.57,130.62,5888.0,130.2,130.2697,130.0904,130.1402,5888.0
2025-03-03 13:50:00,130.61,130.72,130.59,130.63,3086.0,130.1302,130.2398,130.1103,130.1501,3086.0
2025-03-03 13:55:00,130.55,130.55,130.29,130.33,8259.0,130.0704,130.0704,129.8114,129.8512,8259.0
2025-03-03 14:00:00,130.34,130.49,130.28,130.35,3344.0,129.8612,130.0106,129.8014,129.8712,3344.0
2025-03-03 14:05:00,130.25,130.39,130.25,130.36,5657.0,129.7715,129.911,129.7715,129.8811,5657.0
2025-03-03 14:10:00,130.38,130.47,130.33,130.33,4442.0,129.9011,129.9907,129.8512,129.8512,4442.0
2025-03-03 14:15:00,130.34,130.37,130.04,130.14,15058.0,129.8612,129.8911,129.5623,129.6619,15058.0
2025-03-03 14:20:00,130.11,130.26,130.07,130.15,13390.0,129.632,129.7815,129.5922,129.6719,13390.0
2025-03-03 14:25:00,130.15,130.2,130.12,130.16,3244.0,129.6719,129.7217,129.642,129.6819,3244.0
2025-03-03 14:30:00,130.2,130.3,130.16,130.18,21297.0,129.7217,129.8213,129.6819,129.7018,21297.0
2025-03-03 14:35:00,130.16,130.25,129.92,129.97,19277.0,129.6819,129.7715,129.4427,129.4926,19277.0
2025-03-03 14:40:00,129.98,130.2,129.98,130.08,9988.0,129.5025,129.7217,129.5025,129.6022,9988.0
2025-03-03 14:45:00,130.09,130.09,129.69,129.76,36706.0,129.6121,129.6121,129.2136,129.2833,36706.0
2025-03-03 14:50:00,129.73,129.79,129.16,129.4,42552.0,129.2534,129.3132,128.6855,128.9247,42552.0
2025-03-03 14:55:00,129.37,129.62,129.0,129.55,54775.0,128.8948,129.1438,128.5261,129.0741,54775.0
2025-03-03 15:00:00,129.55,129.76,129.25,129.41,17969.0,129.0741,129.2833,128.7752,128.9346,17969.0
2025-03-03 15:05:00,129.43,129.57,129.32,129.45,22915.0,128.9545,129.094,128.8449,128.9745,22915.0
2025-03-03 15:10:00,129.53,129.55,129.28,129.41,78526.0,129.0542,129.0741,128.8051,128.9346,78526.0
2025-03-03 15:15:00,129.41,129.43,128.99,128.99,30116.0,128.9346,128.9545,128.5162,128.5162,30116.0
2025-03-03 15:20:00,128.98,129.05,128.83,128.87,41140.0,128.5062,128.5759,128.3567,128.3966,41140.0
2025-03-03 15:25:00,128.85,128.88,128.6,128.68,46984.0,128.3767,128.4066,128.1276,128.2073,46984.0
2025-03-03 15:30:00,128.68,129.18,128.66,129.08,45579.0,128.2073,128.7055,128.1874,128.6058,45579.0
2025-03-03 15:35:00,129.1,129.15,128.82,128.83,48709.0,128.6258,128.6756,128.3468,128.3567,48709.0
2025-03-03 15:40:00,128.83,129.17,128.78,129.16,36572.0,128.3567,128.6955,128.3069,128.6855,36572.0
2025-03-03 15:45:00,129.15,129.51,129.09,129.46,33448.0,128.6756,129.0342,128.6158,128.9844,33448.0
2025-03-03 15:50:00,129.44,129.55,128.82,128.87,37285.0,128.9645,129.0741,128.3468,128.3966,37285.0
2025-03-03 15:55:00,128.87,129.19,128.82,129.16,141828.0,128.3966,128.7154,128.3468,128.6855,141828.0
2025-03-04 09:30:00,129.26,129.83,128.43,129.83,30100.0,128.7852,129.3531,127.9582,129.3531,30100.0
2025-03-04 09:35:00,129.66,129.66,129.09,129.19,9166.0,129.1837,129.1837,128.6158,128.7154,9166.0
2025-03-04 09:40:00,129.19,129.72,129.16,129.16,12217.0,128.7154,129.2435,128.6855,128.6855,12217.0
2025-03-04 09:45:00,129.26,129.29,128.71,128.75,9516.0,128.7852,128.8151,128.2372,128.277,9516.0
2025-03-04 09:50:00,128.78,129.34,128.78,129.05,9082.0,128.3069,128.8649,128.3069,128.5759,9082.0
2025-03-04 09:55:00,128.95,129.43,128.77,128.88,14662.0,128.4763,128.9545,128.297,128.4066,14662.0
2025-03-04 10:00:00,128.9,129.15,128.78,129.14,15340.0,128.4265,128.6756,128.3069,128.6656,15340.0
2025-03-04 10:05:00,129.12,129.28,128.54,128.55,11833.0,128.6457,128.8051,128.0678,128.0778,11833.0
2025-03-04 10:10:00,128.57,128.57,128.25,128.38,7219.0,128.0977,128.0977,127.7789,127.9084,7219.0
2025-03-04 10:15:00,128.45,128.61,128.38,128.5,9202.0,127.9781,128.1376,127.9084,128.028,9202.0
2025-03-04 10:20:00,128.52,128.77,128.52,128.61,11902.0,128.0479,128.297,128.0479,128.1376,11902.0
2025-03-04 10:25:00,128.61,128.88,128.52,128.6,9611.0,128.1376,128.4066,128.0479,128.1276,9611.0
2025-03-04 10:30:00,128.64,128.82,128.42,128.81,19444.0,128.1674,128.3468,127.9483,128.3368,19444.0
2025-03-04 10:35:00,128.87,128.88,128.45,128.66,14896.0,128.3966,128.4066,127.9781,128.1874,14896.0
2025-03-04 10:40:00,128.63,128.83,128.52,128.73,17232.0,128.1575,128.3567,128.0479,128.2571,17232.0
2025-03-04 10:45:00,128.66,128.71,128.28,128.59,11143.0,128.1874,128.2372,127.8088,128.1176,11143.0
2025-03-04 10:50:00,128.58,128.58,128.35,128.5,16886.0,128.1077,128.1077,127.8785,128.028,16886.0
2025-03-04 10:55:00,128.5,128.78,128.47,128.71,9396.0,128.028,128.3069,127.9981,128.2372,9396.0
2025-03-04 11:00:00,128.8,129.08,128.7,128.95,12136.0,128.3269,128.6058,128.2272,128.4763,12136.0
2025-03-04 11:05:00,128.86,128.87,128.6,128.68,10177.0,128.3866,128.3966,128.1276,128.2073,10177.0
2025-03-04 11:10:00,128.66,129.04,128.55,128.96,6298.0,128.1874,128.566,128.0778,128.4863,6298.0
2025-03-04 11:15:00,128.97,128.98,128.76,128.79,8229.0,128.4962,128.5062,128.287,128.3169,8229.0
2025-03-04 11:20:00,128.79,128.88,128.7,128.7,9217.0,128.3169,128.4066,128.2272,128.2272,9217.0
2025-03-04 11:25:00,128.72,128.95,128.59,128.94,10544.0,128.2472,128.4763,128.1176,128.4663,10544.0
2025-03-04 11:30:00,128.93,128.97,128.7,128.75,7855.0,128.4564,128.4962,128.2272,128.277,7855.0
2025-03-04 11:35:00,128.74,128.81,128.49,128.49,6005.0,128.2671,128.3368,128.018,128.018,6005.0
2025-03-04 11:40:00,128.49,128.57,128.45,128.55,10465.0,128.018,128.0977,127.9781,128.0778,10465.0
2025-03-04 11:45:00,128.55,128.57,128.38,128.44,8380.0,128.0778,128.0977,127.9084,127.9682,8380.0
2025-03-04 11:50:00,128.44,128.5,128.34,128.43,8172.0,127.9682,128.028,127.8685,127.9582,8172.0
2025-03-04 11:55:00,128.46,128.46,128.3,128.35,9357.0,127.9881,127.9881,127.8287,127.8785,9357.0
2025-03-04 12:00:00,128.35,128.57,128.31,128.36,7123.0,127.8785,128.0977,127.8387,127.8885,7123.0
2025-03-04 12:05:00,128.38,128.38,127.87,127.87,16504.0,127.9084,127.9084,127.4003,127.4003,16504.0
2025-03-04 12:10:00,127.93,128.22,127.8,128.07,23693.0,127.4601,127.749,127.3305,127.5995,23693.0
2025-03-04 12:15:00,128.08,128.28,128.04,128.15,12672.0,127.6095,127.8088,127.5696,127.6792,12672.0
2025-03-04 12:20:00,128.15,128.19,128.05,128.1,8947.0,127.6792,127.7191,127.5796,127.6294,8947.0
2025-03-04 12:25:00,128.08,128.17,127.99,128.03,7994.0,127.6095,127.6992,127.5198,127.5597,7994.0
2025-03-04 12:30:00,128.06,128.43,128.03,128.42,9838.0,127.5896,127.9582,127.5597,127.9483,9838.0
2025-03-04 12:35:00,128.43,128.46,128.28,128.32,9913.0,127.9582,127.9881,127.8088,127.8486,9913.0
2025-03-04 12:40:00,128.32,128.43,128.27,128.34,14850.0,127.8486,127.9582,127.7988,127.8685,14850.0
2025-03-04 12:45:00,128.34,128.43,128.24,128.43,11286.0,127.8685,127.9582,127.7689,127.9582,11286.0
2025-03-04 12:50:00,128.43,128.43,128.14,128.27,10862.0,127.9582,127.9582,127.6693,127.7988,10862.0
2025-03-04 12:55:00,128.27,128.39,128.04,128.18,8471.0,127.7988,127.9184,127.5696,127.7091,8471.0
2025-03-04 13:00:00,128.18,128.22,128.13,128.14,4404.0,127.7091,127.749,127.6593,127.6693,4404.0
2025-03-04 13:05:00,128.05,128.15,127.93,127.95,22864.0,127.5796,127.6792,127.4601,127.48,22864.0
2025-03-04 13:10:00,127.95,128.23,127.94,128.23,9593.0,127.48,127.759,127.47,127.759,9593.0
2025-03-04 13:15:00,128.2,128.2,127.95,127.97,12932.0,127.7291,127.7291,127.48,127.4999,12932.0
2025-03-04 13:20:00,127.97,127.97,127.79,127.91,8954.0,127.4999,127.4999,127.3206,127.4401,8954.0
2025-03-04 13:25:00,127.9,127.9,127.77,127.85,9215.0,127.4302,127.4302,127.3006,127.3803,9215.0
2025-03-04 13:30:00,127.87,127.91,127.71,127.83,7587.0,127.4003,127.4401,127.2409,127.3604,7587.0
2025-03-04 13:35:00,127.81,127.91,127.7,127.89,9823.0,127.3405,127.4401,127.2309,127.4202,9823.0
2025-03-04 13:40:00,127.92,128.11,127.9,128.11,5513.0,127.4501,127.6394,127.4302,127.6394,5513.0
2025-03-04 13:45:00,128.09,128.23,128.09,128.22,3898.0,127.6195,127.759,127.6195,127.749,3898.0
2025-03-04 13:50:00,128.22,128.38,128.2,128.33,8094.0,127.749,127.9084,127.7291,127.8586,8094.0
2025-03-04 13:55:00,128.36,128.43,128.27,128.37,7668.0,127.8885,127.9582,127.7988,127.8984,7668.0
2025-03-04 14:00:00,128.4,128.5,128.37,128.49,6334.0,127.9283,128.028,127.8984,128.018,6334.0
2025-03-04 14:05:00,128.52,128.64,128.5,128.58,7508.0,128.0479,128.1674,128.028,128.1077,7508.0
2025-03-04 14:10:00,128.59,128.59,128.44,128.56,8350.0,128.1176,128.1176,127.9682,128.0877,8350.0
2025-03-04 14:15:00,128.56,128.56,128.37,128.45,6876.0,128.0877,128.0877,127.8984,127.9781,6876.0
2025-03-04 14:20:00,128.45,128.48,128.24,128.24,10592.0,127.9781,128.008,127.7689,127.7689,10592.0
2025-03-04 14:25:00,128.3,128.31,128.0,128.09,11419.0,127.8287,127.8387,127.5298,127.6195,11419.0
2025-03-04 14:30:00,128.11,128.15,128.0,128.11,10633.0,127.6394,127.6792,127.5298,127.6394,10633.0
2025-03-04 14:35:00,128.13,128.19,128.05,128.06,7330.0,127.6593,127.7191,127.5796,127.5896,7330.0
2025-03-04 14:40:00,128.06,128.19,128.06,128.1,8518.0,127.5896,127.7191,127.5896,127.6294,8518.0
2025-03-04 14:45:00,128.07,128.27,128.06,128.22,11127.0,127.5995,127.7988,127.5896,127.749,11127.0
2025-03-04 14:50:00,128.25,128.33,128.22,128.24,14287.0,127.7789,127.8586,127.749,127.7689,14287.0
2025-03-04 14:55:00,128.25,128.31,128.18,128.22,8992.0,127.7789,127.8387,127.7091,127.749,8992.0
2025-03-04 15:00:00,128.23,128.3,128.03,128.03,36709.0,127.759,127.8287,127.5597,127.5597,36709.0
2025-03-04 15:05:00,128.05,128.1,127.87,127.93,10353.0,127.5796,127.6294,127.4003,127.4601,10353.0
2025-03-04 15:10:00,127.91,127.94,127.81,127.83,11457.0,127.4401,127.47,127.3405,127.3604,11457.0
2025-03-04 15:15:00,127.81,127.89,127.76,127.79,9211.0,127.3405,127.4202,127.2907,127.3206,9211.0
2025-03-04 15:20:00,127.79,127.91,127.77,127.87,22545.0,127.3206,127.4401,127.3006,127.4003,22545.0
2025-03-04 15:25:00,127.86,127.87,127.54,127.58,17789.0,127.3903,127.4003,127.0715,127.1113,17789.0
2025-03-04 15:30:00,127.61,127.62,127.15,127.31,43399.0,127.1412,127.1512,126.6829,126.8423,43399.0
2025-03-04 15:35:00,127.33,127.42,127.2,127.34,30228.0,126.8623,126.9519,126.7327,126.8722,30228.0
2025-03-04 15:40:00,127.34,127.46,127.08,127.38,58215.0,126.8722,126.9918,126.6132,126.9121,58215.0
2025-03-04 15:45:00,127.41,127.49,126.88,126.91,29300.0,126.942,127.0217,126.4139,126.4438,29300.0
2025-03-04 15:50:00,126.83,126.9,126.16,126.43,56697.0,126.3641,126.4338,125.6966,125.9656,56697.0
2025-03-04 15:55:00,126.43,126.5,126.23,126.3,172477.0,125.9656,126.0353,125.7663,125.836,172477.0
2025-03-05 09:30:00,126.0,126.9,125.75,126.67,16298.0,125.5371,126.4338,125.2881,126.2047,16298.0
2025-03-05 09:35:00,126.59,127.66,126.45,127.53,12449.0,126.125,127.191,125.9855,127.0615,12449.0
2025-03-05 09:40:00,127.47,127.64,127.07,127.11,13598.0,127.0017,127.1711,126.6032,126.6431,13598.0
2025-03-05 09:45:00,127.2,127.9,127.1,127.83,11383.0,126.7327,127.4302,126.6331,127.3604,11383.0
2025-03-05 09:50:00,127.87,128.08,127.74,128.01,10956.0,127.4003,127.6095,127.2708,127.5398,10956.0
2025-03-05 09:55:00,127.92,128.15,127.74,127.83,11165.0,127.4501,127.6792,127.2708,127.3604,11165.0
2025-03-05 10:00:00,127.95,128.2,127.86,128.03,17165.0,127.48,127.7291,127.3903,127.5597,17165.0
2025-03-05 10:05:00,128.0,128.1,127.81,128.09,13463.0,127.5298,127.6294,127.3405,127.6195,13463.0
2025-03-05 10:10:00,128.01,128.25,127.96,128.23,11243.0,127.5398,127.7789,127.4899,127.759,11243.0
2025-03-05 10:15:00,128.06,128.06,127.42,127.56,9883.0,127.5896,127.5896,126.9519,127.0914,9883.0
2025-03-05 10:20:00,127.5,127.59,127.37,127.53,7828.0,127.0316,127.1213,126.9021,127.0615,7828.0
2025-03-05 10:25:00,127.53,127.53,127.11,127.11,11164.0,127.0615,127.0615,126.6431,126.6431,11164.0
2025-03-05 10:30:00,127.1,127.26,126.93,127.2,8566.0,126.6331,126.7925,126.4637,126.7327,8566.0
2025-03-05 10:35:00,127.2,127.54,127.15,127.49,7352.0,126.7327,127.0715,126.6829,127.0217,7352.0
2025-03-05 10:40:00,127.49,127.49,127.29,127.36,8587.0,127.0217,127.0217,126.8224,126.8921,8587.0
2025-03-05 10:45:00,127.42,127.42,127.08,127.19,11863.0,126.9519,126.9519,126.6132,126.7228,11863.0
2025-03-05 10:50:00,127.19,127.31,127.15,127.18,5074.0,126.7228,126.8423,126.6829,126.7128,5074.0
2025-03-05 10:55:00,127.21,127.34,127.18,127.34,4569.0,126.7427,126.8722,126.7128,126.8722,4569.0
2025-03-05 11:00:00,127.39,127.4,127.14,127.15,11562.0,126.922,126.932,126.673,126.6829,11562.0
2025-03-05 11:05:00,127.22,127.29,127.12,127.12,8362.0,126.7527,126.8224,126.653,126.653,8362.0
2025-03-05 11:10:00,127.22,127.26,127.05,127.26,14546.0,126.7527,126.7925,126.5833,126.7925,14546.0
2025-03-05 11:15:00,127.3,127.3,127.09,127.09,5618.0,126.8324,126.8324,126.6231,126.6231,5618.0
2025-03-05 11:20:00,127.09,127.23,127.01,127.06,9603.0,126.6231,126.7626,126.5434,126.5932,9603.0
2025-03-05 11:25:00,127.06,127.17,126.92,127.17,6923.0,126.5932,126.7028,126.4538,126.7028,6923.0
2025-03-05 11:30:00,127.14,127.16,127.03,127.07,5993.0,126.673,126.6929,126.5634,126.6032,5993.0
2025-03-05 11:35:00,127.06,127.25,127.0,127.19,4810.0,126.5932,126.7826,126.5335,126.7228,4810.0
2025-03-05 11:40:00,127.2,127.21,127.04,127.16,11441.0,126.7327,126.7427,126.5733,126.6929,11441.0
2025-03-05 11:45:00,127.16,127.27,127.09,127.14,7026.0,126.6929,126.8025,126.6231,126.673,7026.0
2025-03-05 11:50:00,127.14,127.16,127.01,127.1,10146.0,126.673,126.6929,126.5434,126.6331,10146.0
2025-03-05 11:55:00,127.15,127.49,127.15,127.36,15831.0,126.6829,127.0217,126.6829,126.8921,15831.0
2025-03-05 12:00:00,127.41,127.65,127.41,127.64,5308.0,126.942,127.1811,126.942,127.1711,5308.0
2025-03-05 12:05:00,127.6,127.66,127.45,127.66,7945.0,127.1313,127.191,126.9818,127.191,7945.0
2025-03-05 12:10:00,127.62,127.62,127.49,127.5,8697.0,127.1512,127.1512,127.0217,127.0316,8697.0
2025-03-05 12:15:00,127.54,127.71,127.45,127.7,7088.0,127.0715,127.2409,126.9818,127.2309,7088.0
2025-03-05 12:20:00,127.7,127.83,127.7,127.77,8380.0,127.2309,127.3604,127.2309,127.3006,8380.0
2025-03-05 12:25:00,127.77,127.98,127.76,127.94,6947.0,127.3006,127.5099,127.2907,127.47,6947.0
2025-03-05 12:30:00,127.93,128.01,127.92,128.0,8368.0,127.4601,127.5398,127.4501,127.5298,8368.0
2025-03-05 12:35:00,127.96,128.06,127.94,128.05,5244.0,127.4899,127.5896,127.47,127.5796,5244.0
2025-03-05 12:40:00,128.05,128.09,127.89,128.05,8208.0,127.5796,127.6195,127.4202,127.5796,8208.0
2025-03-05 12:45:00,128.06,128.12,127.95,128.12,4972.0,127.5896,127.6494,127.48,127.6494,4972.0
2025-03-05 12:50:00,128.08,128.18,128.04,128.15,5909.0,127.6095,127.7091,127.5696,127.6792,5909.0
2025-03-05 12:55:00,128.19,128.21,128.1,128.19,6452.0,127.7191,127.739,127.6294,127.7191,6452.0
2025-03-05 13:00:00,128.19,128.36,128.19,128.35,7118.0,127.7191,127.8885,127.7191,127.8785,7118.0
2025-03-05 13:05:00,128.35,128.4,128.07,128.08,14392.0,127.8785,127.9283,127.5995,127.6095,14392.0
2025-03-05 13:10:00,128.08,128.08,127.99,128.01,3921.0,127.6095,127.6095,127.5198,127.5398,3921.0
2025-03-05 13:15:00,128.02,128.09,127.92,127.97,5558.0,127.5497,127.6195,127.4501,127.4999,5558.0
2025-03-05 13:20:00,127.97,128.13,127.91,128.06,12835.0,127.4999,127.6593,127.4401,127.5896,12835.0
2025-03-05 13:25:00,128.14,128.28,128.09,128.18,16581.0,127.6693,127.8088,127.6195,127.7091,16581.0
2025-03-05 13:30:00,128.13,128.19,127.87,127.87,4940.0,127.6593,127.7191,127.4003,127.4003,4940.0
2025-03-05 13:35:00,127.87,127.9,127.76,127.79,11912.0,127.4003,127.4302,127.2907,127.3206,11912.0
2025-03-05 13:40:00,127.75,127.81,127.55,127.55,19682.0,127.2807,127.3405,127.0814,127.0814,19682.0
2025-03-05 13:45:00,127.59,127.96,127.54,127.94,12295.0,127.1213,127.4899,127.0715,127.47,12295.0
2025-03-05 13:50:00,127.97,127.98,127.9,127.95,7619.0,127.4999,127.5099,127.4302,127.48,7619.0
2025-03-05 13:55:00,127.95,128.03,127.86,127.98,7141.0,127.48,127.5597,127.3903,127.5099,7141.0
2025-03-05 14:00:00,128.01,128.38,128.01,128.32,13230.0,127.5398,127.9084,127.5398,127.8486,13230.0
2025-03-05 14:05:00,128.34,128.49,128.34,128.39,10792.0,127.8685,128.018,127.8685,127.9184,10792.0
2025-03-05 14:10:00,128.35,128.53,128.25,128.48,47175.0,127.8785,128.0578,127.7789,128.008,47175.0
2025-03-05 14:15:00,128.41,128.48,128.22,128.25,12967.0,127.9383,128.008,127.749,127.7789,12967.0
2025-03-05 14:20:00,128.25,128.28,128.16,128.22,14887.0,127.7789,127.8088,127.6892,127.749,14887.0
2025-03-05 14:25:00,128.22,128.38,128.19,128.34,16822.0,127.749,127.9084,127.7191,127.8685,16822.0
2025-03-05 14:30:00,128.34,128.46,128.31,128.46,14996.0,127.8685,127.9881,127.8387,127.9881,14996.0
2025-03-05 14:35:00,128.46,128.52,128.34,128.46,11792.0,127.9881,128.0479,127.8685,127.9881,11792.0
2025-03-05 14:40:00,128.45,128.5,128.36,128.49,32452.0,127.9781,128.028,127.8885,128.018,32452.0
2025-03-05 14:45:00,128.52,128.62,128.51,128.54,5193.0,128.0479,128.1475,128.0379,128.0678,5193.0
2025-03-05 14:50:00,128.56,128.61,128.49,128.52,20636.0,128.0877,128.1376,128.018,128.0479,20636.0
2025-03-05 14:55:00,128.49,128.49,128.21,128.21,5406.0,128.018,128.018,127.739,127.739,5406.0
2025-03-05 15:00:00,128.18,128.23,128.09,128.13,40791.0,127.7091,127.759,127.6195,127.6593,40791.0
2025-03-05 15:05:00,128.16,128.18,128.06,128.11,43322.0,127.6892,127.7091,127.5896,127.6394,43322.0
2025-03-05 15:10:00,128.08,128.25,128.08,128.13,9852.0,127.6095,127.7789,127.6095,127.6593,9852.0
2025-03-05 15:15:00,128.17,128.23,127.96,128.2,8909.0,127.6992,127.759,127.4899,127.7291,8909.0
2025-03-05 15:20:00,128.2,128.29,128.18,128.23,7369.0,127.7291,127.8187,127.7091,127.759,7369.0
2025-03-05 15:25:00,128.25,128.39,128.25,128.31,15596.0,127.7789,127.9184,127.7789,127.8387,15596.0
2025-03-05 15:30:00,128.29,128.29,128.07,128.22,11112.0,127.8187,127.8187,127.5995,127.749,11112.0
2025-03-05 15:35:00,128.22,128.32,128.2,128.3,23632.0,127.749,127.8486,127.7291,127.8287,23632.0
2025-03-05 15:40:00,128.29,128.32,128.05,128.17,45842.0,127.8187,127.8486,127.5796,127.6992,45842.0
2025-03-05 15:45:00,128.17,128.21,127.97,128.01,29574.0,127.6992,127.739,127.4999,127.5398,29574.0
2025-03-05 15:50:00,127.99,128.01,127.45,127.57,76387.0,127.5198,127.5398,126.9818,127.1014,76387.0
2025-03-05 15:55:00,127.57,127.72,127.37,127.43,193127.0,127.1014,127.2508,126.9021,126.9619,193127.0
2025-03-06 09:30:00,126.76,127.0,126.51,126.73,29428.0,126.2944,126.5335,126.0453,126.2645,29428.0
2025-03-06 09:35:00,126.64,126.73,126.13,126.42,28540.0,126.1748,126.2645,125.6667,125.9556,28540.0
2025-03-06 09:40:00,126.42,126.47,125.96,126.1,23928.0,125.9556,126.0054,125.4973,125.6368,23928.0
2025-03-06 09:45:00,126.1,126.26,126.06,126.16,28791.0,125.6368,125.7962,125.5969,125.6966,28791.0
2025-03-06 09:50:00,126.15,126.55,126.15,126.25,45084.0,125.6866,126.0851,125.6866,125.7862,45084.0
2025-03-06 09:55:00,126.25,126.25,125.78,125.79,12285.0,125.7862,125.7862,125.318,125.3279,12285.0
2025-03-06 10:00:00,125.83,126.11,125.65,126.02,5772.0,125.3678,125.6467,125.1884,125.5571,5772.0
2025-03-06 10:05:00,126.02,126.25,126.02,126.1,31097.0,125.5571,125.7862,125.5571,125.6368,31097.0
2025-03-06 10:10:00,126.08,126.48,126.07,126.48,42336.0,125.6168,126.0154,125.6069,126.0154,42336.0
2025-03-06 10:15:00,126.48,126.76,126.29,126.76,29125.0,126.0154,126.2944,125.8261,126.2944,29125.0
2025-03-06 10:20:00,126.75,126.92,126.7,126.72,11776.0,126.2844,126.4538,126.2346,126.2545,11776.0
2025-03-06 10:25:00,126.74,126.84,126.64,126.84,19293.0,126.2744,126.3741,126.1748,126.3741,19293.0
2025-03-06 10:30:00,126.91,127.35,126.89,127.25,17502.0,126.4438,126.8822,126.4239,126.7826,17502.0
2025-03-06 10:35:00,127.25,127.43,127.14,127.43,9039.0,126.7826,126.9619,126.673,126.9619,9039.0
2025-03-06 10:40:00,127.38,127.6,127.06,127.07,20332.0,126.9121,127.1313,126.5932,126.6032,20332.0
2025-03-06 10:45:00,126.97,127.22,126.83,127.09,4488.0,126.5036,126.7527,126.3641,126.6231,4488.0
2025-03-06 10:50:00,127.15,127.48,127.14,127.28,8487.0,126.6829,127.0117,126.673,126.8124,8487.0
2025-03-06 10:55:00,127.23,127.39,127.15,127.39,3197.0,126.7626,126.922,126.6829,126.922,3197.0
2025-03-06 11:00:00,127.39,127.39,127.2,127.36,16482.0,126.922,126.922,126.7327,126.8921,16482.0
2025-03-06 11:05:00,127.36,127.48,127.29,127.43,11118.0,126.8921,127.0117,126.8224,126.9619,11118.0
2025-03-06 11:10:00,127.43,127.43,127.2,127.23,5935.0,126.9619,126.9619,126.7327,126.7626,5935.0
2025-03-06 11:15:00,127.19,127.23,126.95,127.01,14660.0,126.7228,126.7626,126.4837,126.5434,14660.0
2025-03-06 11:20:00,127.05,127.12,126.94,127.03,3623.0,126.5833,126.653,126.4737,126.5634,3623.0
2025-03-06 11:25:00,127.06,127.09,126.91,126.99,20687.0,126.5932,126.6231,126.4438,126.5235,20687.0
2025-03-06 11:30:00,127.02,127.31,126.96,127.19,27065.0,126.5534,126.8423,126.4936,126.7228,27065.0
2025-03-06 11:35:00,127.12,127.12,126.86,126.86,15768.0,126.653,126.653,126.394,126.394,15768.0
2025-03-06 11:40:00,126.9,126.96,126.8,126.83,3337.0,126.4338,126.4936,126.3342,126.3641,3337.0
2025-03-06 11:45:00,126.9,126.95,126.81,126.9,11540.0,126.4338,126.4837,126.3442,126.4338,11540.0
2025-03-06 11:50:00,126.84,126.84,126.55,126.57,5710.0,126.3741,126.3741,126.0851,126.105,5710.0
2025-03-06 11:55:00,126.54,126.76,126.44,126.63,21885.0,126.0752,126.2944,125.9755,126.1648,21885.0
2025-03-06 12:00:00,126.58,126.82,126.37,126.44,27360.0,126.115,126.3541,125.9058,125.9755,27360.0
2025-03-06 12:05:00,126.48,126.64,126.35,126.53,13944.0,126.0154,126.1748,125.8859,126.0652,13944.0
2025-03-06 12:10:00,126.53,126.6,126.46,126.53,16625.0,126.0652,126.1349,125.9955,126.0652,16625.0
2025-03-06 12:15:00,126.49,126.49,126.31,126.35,10724.0,126.0253,126.0253,125.846,125.8859,10724.0
2025-03-06 12:20:00,126.35,126.48,126.19,126.2,20122.0,125.8859,126.0154,125.7264,125.7364,20122.0
2025-03-06 12:25:00,126.12,126.26,126.09,126.26,5814.0,125.6567,125.7962,125.6268,125.7962,5814.0
2025-03-06 12:30:00,126.28,126.33,126.14,126.21,3649.0,125.8161,125.8659,125.6766,125.7464,3649.0
2025-03-06 12:35:00,126.13,126.14,126.01,126.08,4135.0,125.6667,125.6766,125.5471,125.6168,4135.0
2025-03-06 12:40:00,126.14,126.38,126.12,126.12,6697.0,125.6766,125.9157,125.6567,125.6567,6697.0
2025-03-06 12:45:00,126.13,126.14,126.01,126.14,2229.0,125.6667,125.6766,125.5471,125.6766,2229.0
2025-03-06 12:50:00,126.11,126.24,126.07,126.13,3339.0,125.6467,125.7763,125.6069,125.6667,3339.0
2025-03-06 12:55:00,126.13,126.41,126.11,126.36,14454.0,125.6667,125.9456,125.6467,125.8958,14454.0
2025-03-06 13:00:00,126.32,126.39,126.24,126.3,5808.0,125.856,125.9257,125.7763,125.836,5808.0
2025-03-06 13:05:00,126.39,126.5,126.3,126.48,7225.0,125.9257,126.0353,125.836,126.0154,7225.0
2025-03-06 13:10:00,126.48,126.64,126.39,126.6,7961.0,126.0154,126.1748,125.9257,126.1349,7961.0
2025-03-06 13:15:00,126.68,126.72,126.62,126.7,6731.0,126.2146,126.2545,126.1549,126.2346,6731.0
2025-03-06 13:20:00,126.7,126.75,126.69,126.75,1625.0,126.2346,126.2844,126.2246,126.2844,1625.0
2025-03-06 13:25:00,126.75,126.75,126.43,126.49,6434.0,126.2844,126.2844,125.9656,126.0253,6434.0
2025-03-06 13:30:00,126.53,126.57,126.41,126.51,12299.0,126.0652,126.105,125.9456,126.0453,12299.0
2025-03-06 13:35:00,126.46,126.57,126.38,126.45,10465.0,125.9955,126.105,125.9157,125.9855,10465.0
2025-03-06 13:40:00,126.45,126.6,126.38,126.6,16956.0,125.9855,126.1349,125.9157,126.1349,16956.0
2025-03-06 13:45:00,126.64,126.7,126.57,126.59,5542.0,126.1748,126.2346,126.105,126.125,5542.0
2025-03-06 13:50:00,126.59,126.71,126.49,126.5,10329.0,126.125,126.2445,126.0253,126.0353,10329.0
2025-03-06 13:55:00,126.52,126.56,126.47,126.52,4309.0,126.0552,126.0951,126.0054,126.0552,4309.0
2025-03-06 14:00:00,126.56,126.69,126.56,126.64,9499.0,126.0951,126.2246,126.0951,126.1748,9499.0
2025-03-06 14:05:00,126.64,126.64,126.5,126.61,10674.0,126.1748,126.1748,126.0353,126.1449,10674.0
2025-03-06 14:10:00,126.63,126.78,126.62,126.73,9971.0,126.1648,126.3143,126.1549,126.2645,9971.0
2025-03-06 14:15:00,126.73,126.81,126.65,126.68,7917.0,126.2645,126.3442,126.1848,126.2146,7917.0
2025-03-06 14:20:00,126.66,126.85,126.63,126.83,15038.0,126.1947,126.384,126.1648,126.3641,15038.0
2025-03-06 14:25:00,126.83,126.83,126.69,126.76,7662.0,126.3641,126.3641,126.2246,126.2944,7662.0
2025-03-06 14:30:00,126.76,126.94,126.72,126.92,9220.0,126.2944,126.4737,126.2545,126.4538,9220.0
2025-03-06 14:35:00,126.91,127.0,126.9,126.9,8490.0,126.4438,126.5335,126.4338,126.4338,8490.0
2025-03-06 14:40:00,126.92,127.11,126.9,127.0,14399.0,126.4538,126.6431,126.4338,126.5335,14399.0
2025-03-06 14:45:00,127.02,127.1,126.97,126.97,8340.0,126.5534,126.6331,126.5036,126.5036,8340.0
2025-03-06 14:50:00,126.95,127.07,126.87,126.87,8898.0,126.4837,126.6032,126.4039,126.4039,8898.0
2025-03-06 14:55:00,126.82,126.85,126.54,126.54,7151.0,126.3541,126.384,126.0752,126.0752,7151.0
2025-03-06 15:00:00,126.57,126.94,126.51,126.92,59867.0,126.105,126.4737,126.0453,126.4538,59867.0
2025-03-06 15:05:00,126.93,127.07,126.85,126.96,127022.0,126.4637,126.6032,126.384,126.4936,127022.0
2025-03-06 15:10:00,126.97,127.2,126.96,127.2,13303.0,126.5036,126.7327,126.4936,126.7327,13303.0
2025-03-06 15:15:00,127.19,127.32,127.18,127.29,18735.0,126.7228,126.8523,126.7128,126.8224,18735.0
2025-03-06 15:20:00,127.33,127.5,127.3,127.45,30681.0,126.8623,127.0316,126.8324,126.9818,30681.0
2025-03-06 15:25:00,127.46,127.68,127.45,127.65,18862.0,126.9918,127.211,126.9818,127.1811,18862.0
2025-03-06 15:30:00,127.64,127.76,127.57,127.64,23275.0,127.1711,127.2907,127.1014,127.1711,23275.0
2025-03-06 15:35:00,127.64,127.76,127.56,127.59,18088.0,127.1711,127.2907,127.0914,127.1213,18088.0
2025-03-06 15:40:00,127.59,127.66,127.33,127.38,31344.0,127.1213,127.191,126.8623,126.9121,31344.0
2025-03-06 15:45:00,127.38,127.4,127.24,127.36,32756.0,126.9121,126.932,126.7726,126.8921,32756.0
2025-03-06 15:50:00,127.38,127.44,127.04,127.11,53406.0,126.9121,126.9719,126.5733,126.6431,53406.0
2025-03-06 15:55:00,127.08,127.14,126.49,127.01,273454.0,126.6132,126.673,126.0253,126.5434,273454.0
2025-03-07 09:30:00,126.19,127.0,126.19,127.0,13453.0,125.7264,126.5335,125.7264,126.5335,13453.0
2025-03-07 09:35:00,127.22,127.22,126.61,126.61,4352.0,126.7527,126.7527,126.1449,126.1449,4352.0
2025-03-07 09:40:00,126.79,127.01,126.5,126.8,9380.0,126.3242,126.5434,126.0353,126.3342,9380.0
2025-03-07 09:45:00,126.82,127.1,126.74,126.86,11804.0,126.3541,126.6331,126.2744,126.394,11804.0
2025-03-07 09:50:00,126.85,126.86,126.66,126.69,6275.0,126.384,126.394,126.1947,126.2246,6275.0
2025-03-07 09:55:00,126.75,127.01,126.75,126.91,4734.0,126.2844,126.5434,126.2844,126.4438,4734.0
2025-03-07 10:00:00,126.88,126.93,126.73,126.93,5351.0,126.4139,126.4637,126.2645,126.4637,5351.0
2025-03-07 10:05:00,126.88,126.89,126.53,126.61,9586.0,126.4139,126.4239,126.0652,126.1449,9586.0
2025-03-07 10:10:00,126.61,126.67,126.28,126.38,10368.0,126.1449,126.2047,125.8161,125.9157,10368.0
2025-03-07 10:15:00,126.43,126.55,126.3,126.47,8571.0,125.9656,126.0851,125.836,126.0054,8571.0
2025-03-07 10:20:00,126.48,126.77,126.42,126.77,6103.0,126.0154,126.3043,125.9556,126.3043,6103.0
2025-03-07 10:25:00,126.71,126.77,126.46,126.53,37087.0,126.2445,126.3043,125.9955,126.0652,37087.0
2025-03-07 10:30:00,126.46,126.53,125.94,125.94,20847.0,125.9955,126.0652,125.4774,125.4774,20847.0
2025-03-07 10:35:00,125.96,125.96,125.47,125.55,7892.0,125.4973,125.4973,125.0091,125.0888,7892.0
2025-03-07 10:40:00,125.47,125.94,125.47,125.72,17975.0,125.0091,125.4774,125.0091,125.2582,17975.0
2025-03-07 10:45:00,125.75,126.18,125.58,125.92,12553.0,125.2881,125.7165,125.1187,125.4574,12553.0
2025-03-07 10:50:00,126.08,126.08,125.69,125.75,8726.0,125.6168,125.6168,125.2283,125.2881,8726.0
2025-03-07 10:55:00,125.8,125.8,125.55,125.66,6871.0,125.3379,125.3379,125.0888,125.1984,6871.0
2025-03-07 11:00:00,125.67,125.88,125.62,125.83,7869.0,125.2084,125.4176,125.1585,125.3678,7869.0
2025-03-07 11:05:00,125.83,125.88,125.72,125.76,7689.0,125.3678,125.4176,125.2582,125.298,7689.0
2025-03-07 11:10:00,125.8,126.01,125.73,125.9,9193.0,125.3379,125.5471,125.2681,125.4375,9193.0
2025-03-07 11:15:00,125.88,125.99,125.87,125.88,10966.0,125.4176,125.5272,125.4076,125.4176,10966.0
2025-03-07 11:20:00,125.92,126.03,125.85,125.98,11710.0,125.4574,125.567,125.3877,125.5172,11710.0
2025-03-07 11:25:00,125.95,126.01,125.73,125.73,13258.0,125.4873,125.5471,125.2681,125.2681,13258.0
2025-03-07 11:30:00,125.75,125.78,125.52,125.7,17403.0,125.2881,125.318,125.0589,125.2382,17403.0
2025-03-07 11:35:00,125.69,125.84,125.59,125.76,33803.0,125.2283,125.3777,125.1286,125.298,33803.0
2025-03-07 11:40:00,125.76,125.85,125.6,125.72,27308.0,125.298,125.3877,125.1386,125.2582,27308.0
2025-03-07 11:45:00,125.76,125.92,125.66,125.66,8130.0,125.298,125.4574,125.1984,125.1984,8130.0
2025-03-07 11:50:00,125.71,125.74,125.48,125.48,14756.0,125.2482,125.2781,125.0191,125.0191,14756.0
2025-03-07 11:55:00,125.55,125.7,125.47,125.7,15154.0,125.0888,125.2382,125.0091,125.2382,15154.0
2025-03-07 12:00:00,125.68,125.9,125.64,125.75,11700.0,125.2183,125.4375,125.1785,125.2881,11700.0
2025-03-07 12:05:00,125.78,125.87,125.63,125.63,5685.0,125.318,125.4076,125.1685,125.1685,5685.0
2025-03-07 12:10:00,125.63,125.83,125.61,125.82,12232.0,125.1685,125.3678,125.1486,125.3578,12232.0
2025-03-07 12:15:00,125.83,125.85,125.73,125.85,16246.0,125.3678,125.3877,125.2681,125.3877,16246.0
2025-03-07 12:20:00,125.81,126.07,125.79,126.01,4771.0,125.3478,125.6069,125.3279,125.5471,4771.0
2025-03-07 12:25:00,126.04,126.19,126.03,126.1,9165.0,125.577,125.7264,125.567,125.6368,9165.0
2025-03-07 12:30:00,126.1,126.34,126.04,126.23,7871.0,125.6368,125.8759,125.577,125.7663,7871.0
2025-03-07 12:35:00,126.22,126.52,126.2,126.44,3912.0,125.7563,126.0552,125.7364,125.9755,3912.0
2025-03-07 12:40:00,126.5,126.63,126.43,126.61,8818.0,126.0353,126.1648,125.9656,126.1449,8818.0
2025-03-07 12:45:00,126.62,126.9,126.61,126.84,8432.0,126.1549,126.4338,126.1449,126.3741,8432.0
2025-03-07 12:50:00,126.81,127.04,126.81,127.02,15104.0,126.3442,126.5733,126.3442,126.5534,15104.0
2025-03-07 12:55:00,127.01,127.04,126.78,126.86,10182.0,126.5434,126.5733,126.3143,126.394,10182.0
2025-03-07 13:00:00,126.84,127.26,126.83,127.26,8554.0,126.3741,126.7925,126.3641,126.7925,8554.0
2025-03-07 13:05:00,127.27,127.55,127.25,127.25,6891.0,126.8025,127.0814,126.7826,126.7826,6891.0
2025-03-07 13:10:00,127.23,127.31,127.08,127.24,6430.0,126.7626,126.8423,126.6132,126.7726,6430.0
2025-03-07 13:15:00,127.29,127.34,127.24,127.28,20940.0,126.8224,126.8722,126.7726,126.8124,20940.0
2025-03-07 13:20:00,127.25,127.31,127.07,127.3,6370.0,126.7826,126.8423,126.6032,126.8324,6370.0
2025-03-07 13:25:00,127.3,127.42,127.24,127.39,14635.0,126.8324,126.9519,126.7726,126.922,14635.0
2025-03-07 13:30:00,127.33,127.38,127.24,127.34,24144.0,126.8623,126.9121,126.7726,126.8722,24144.0
2025-03-07 13:35:00,127.35,127.56,127.3,127.5,10973.0,126.8822,127.0914,126.8324,127.0316,10973.0
2025-03-07 13:40:00,127.5,127.73,127.47,127.61,12467.0,127.0316,127.2608,127.0017,127.1412,12467.0
2025-03-07 13:45:00,127.64,127.86,127.58,127.74,4923.0,127.1711,127.3903,127.1113,127.2708,4923.0
2025-03-07 13:50:00,127.79,128.04,127.77,128.02,15168.0,127.3206,127.5696,127.3006,127.5497,15168.0
2025-03-07 13:55:00,128.0,128.08,127.95,128.02,13124.0,127.5298,127.6095,127.48,127.5497,13124.0
2025-03-07 14:00:00,128.02,128.18,128.01,128.09,12091.0,127.5497,127.7091,127.5398,127.6195,12091.0
2025-03-07 14:05:00,128.09,128.09,127.88,127.88,27350.0,127.6195,127.6195,127.4102,127.4102,27350.0
2025-03-07 14:10:00,127.88,127.96,127.81,127.96,23771.0,127.4102,127.4899,127.3405,127.4899,23771.0
2025-03-07 14:15:00,127.94,128.0,127.86,127.99,16219.0,127.47,127.5298,127.3903,127.5198,16219.0
2025-03-07 14:20:00,127.99,128.01,127.94,127.97,20300.0,127.5198,127.5398,127.47,127.4999,20300.0
2025-03-07 14:25:00,127.97,127.97,127.57,127.7,14216.0,127.4999,127.4999,127.1014,127.2309,14216.0
2025-03-07 14:30:00,127.73,128.11,127.72,128.02,118318.0,127.2608,127.6394,127.2508,127.5497,118318.0
2025-03-07 14:35:00,128.02,128.13,127.92,128.0,21836.0,127.5497,127.6593,127.4501,127.5298,21836.0
2025-03-07 14:40:00,127.98,128.08,127.71,127.76,26405.0,127.5099,127.6095,127.2409,127.2907,26405.0
2025-03-07 14:45:00,127.76,127.98,127.74,127.76,19798.0,127.2907,127.5099,127.2708,127.2907,19798.0
2025-03-07 14:50:00,127.73,127.8,127.4,127.43,25024.0,127.2608,127.3305,126.932,126.9619,25024.0
2025-03-07 14:55:00,127.45,127.45,127.01,127.15,26387.0,126.9818,126.9818,126.5434,126.6829,26387.0
2025-03-07 15:00:00,127.12,127.26,127.12,127.23,9423.0,126.653,126.7925,126.653,126.7626,9423.0
2025-03-07 15:05:00,127.23,127.32,127.15,127.27,22542.0,126.7626,126.8523,126.6829,126.8025,22542.0
2025-03-07 15:10:00,127.27,127.38,127.15,127.17,19279.0,126.8025,126.9121,126.6829,126.7028,19279.0
2025-03-07 15:15:00,127.2,127.44,127.16,127.43,24752.0,126.7327,126.9719,126.6929,126.9619,24752.0
2025-03-07 15:20:00,127.41,127.43,127.24,127.31,19660.0,126.942,126.9619,126.7726,126.8423,19660.0
2025-03-07 15:25:00,127.31,127.38,127.24,127.26,24324.0,126.8423,126.9121,126.7726,126.7925,24324.0
2025-03-07 15:30:00,127.26,127.34,127.0,127.03,32427.0,126.7925,126.8722,126.5335,126.5634,32427.0
2025-03-07 15:35:00,127.02,127.02,126.7,126.76,26747.0,126.5534,126.5534,126.2346,126.2944,26747.0
2025-03-07 15:40:00,126.73,126.73,126.47,126.67,44810.0,126.2645,126.2645,126.0054,126.2047,44810.0
2025-03-07 15:45:00,126.67,126.82,126.59,126.78,46234.0,126.2047,126.3541,126.125,126.3143,46234.0
2025-03-07 15:50:00,126.77,126.91,126.38,126.47,58408.0,126.3043,126.4438,125.9157,126.0054,58408.0
2025-03-07 15:55:00,126.48,126.64,126.32,126.49,188825.0,126.0154,126.1748,125.856,126.0253,188825.0
2025-03-10 09:30:00,125.7,127.59,125.3,127.26,20134.0,125.2382,127.1213,124.8397,126.7925,20134.0
2025-03-10 09:35:00,127.44,128.18,127.05,127.61,18737.0,126.9719,127.7091,126.5833,127.1412,18737.0
2025-03-10 09:40:00,127.61,127.64,127.07,127.19,7492.0,127.1412,127.1711,126.6032,126.7228,7492.0
2025-03-10 09:45:00,127.08,127.12,126.57,126.75,7448.0,126.6132,126.653,126.105,126.2844,7448.0
2025-03-10 09:50:00,126.8,126.8,125.85,125.94,9894.0,126.3342,126.3342,125.3877,125.4774,9894.0
2025-03-10 09:55:00,125.93,125.98,125.34,125.4,28155.0,125.4674,125.5172,124.8796,124.9393,28155.0
2025-03-10 10:00:00,125.47,125.7,124.74,124.75,33924.0,125.0091,125.2382,124.2818,124.2917,33924.0
2025-03-10 10:05:00,124.75,124.84,123.61,124.07,106652.0,124.2917,124.3814,123.1559,123.6142,106652.0
2025-03-10 10:10:00,124.07,124.21,123.8,123.88,35749.0,123.6142,123.7537,123.3452,123.4249,35749.0
2025-03-10 10:15:00,123.94,124.14,123.68,123.89,52579.0,123.4847,123.684,123.2257,123.4349,52579.0
2025-03-10 10:20:00,123.89,124.04,123.5,123.51,30118.0,123.4349,123.5843,123.0463,123.0563,30118.0
2025-03-10 10:25:00,123.52,123.71,122.26,122.56,59092.0,123.0663,123.2556,121.8109,122.1098,59092.0
2025-03-10 10:30:00,122.6,123.55,122.43,123.53,43945.0,122.1496,123.0961,121.9803,123.0762,43945.0
2025-03-10 10:35:00,123.54,123.61,123.06,123.26,69494.0,123.0862,123.1559,122.6079,122.8072,69494.0
2025-03-10 10:40:00,123.29,123.79,122.95,123.65,40173.0,122.8371,123.3353,122.4983,123.1958,40173.0
2025-03-10 10:45:00,123.64,123.75,123.42,123.61,22064.0,123.1858,123.2954,122.9666,123.1559,22064.0
2025-03-10 10:50:00,123.63,123.84,123.46,123.8,13473.0,123.1758,123.3851,123.0065,123.3452,13473.0
2025-03-10 10:55:00,123.8,124.45,123.64,124.21,32458.0,123.3452,123.9928,123.1858,123.7537,32458.0
2025-03-10 11:00:00,124.29,124.33,123.98,124.26,16198.0,123.8334,123.8733,123.5246,123.8035,16198.0
2025-03-10 11:05:00,124.27,124.33,124.02,124.18,16488.0,123.8135,123.8733,123.5644,123.7238,16488.0
2025-03-10 11:10:00,124.33,124.47,124.16,124.29,8093.0,123.8733,124.0128,123.7039,123.8334,8093.0
2025-03-10 11:15:00,124.29,124.42,124.04,124.15,9670.0,123.8334,123.9629,123.5843,123.6939,9670.0
2025-03-10 11:20:00,124.17,124.26,124.12,124.18,9233.0,123.7139,123.8035,123.664,123.7238,9233.0
2025-03-10 11:25:00,124.12,124.28,124.05,124.25,8261.0,123.664,123.8235,123.5943,123.7936,8261.0
2025-03-10 11:30:00,124.22,124.32,124.17,124.27,9264.0,123.7637,123.8633,123.7139,123.8135,9264.0
2025-03-10 11:35:00,124.23,124.33,124.06,124.08,15774.0,123.7736,123.8733,123.6043,123.6242,15774.0
2025-03-10 11:40:00,124.09,124.17,123.75,123.9,27015.0,123.6342,123.7139,123.2954,123.4449,27015.0
2025-03-10 11:45:00,123.91,124.01,123.83,123.94,21946.0,123.4548,123.5545,123.3751,123.4847,21946.0
2025-03-10 11:50:00,123.93,123.98,123.61,123.88,33099.0,123.4747,123.5246,123.1559,123.4249,33099.0
2025-03-10 11:55:00,123.92,124.16,123.91,124.11,15989.0,123.4648,123.7039,123.4548,123.6541,15989.0
2025-03-10 12:00:00,124.1,124.1,123.96,124.03,20848.0,123.6441,123.6441,123.5046,123.5744,20848.0
2025-03-10 12:05:00,124.01,124.11,124.0,124.03,8043.0,123.5545,123.6541,123.5445,123.5744,8043.0
2025-03-10 12:10:00,123.97,124.01,123.85,123.96,32451.0,123.5146,123.5545,123.395,123.5046,32451.0
2025-03-10 12:15:00,123.97,124.02,123.7,123.87,28934.0,123.5146,123.5644,123.2456,123.415,28934.0
2025-03-10 12:20:00,123.87,124.24,123.87,124.21,9032.0,123.415,123.7836,123.415,123.7537,9032.0
2025-03-10 12:25:00,124.21,124.38,124.13,124.31,11567.0,123.7537,123.9231,123.674,123.8534,11567.0
2025-03-10 12:30:00,124.27,124.38,124.12,124.38,20736.0,123.8135,123.9231,123.664,123.9231,20736.0
2025-03-10 12:35:00,124.37,124.37,124.18,124.25,10471.0,123.9131,123.9131,123.7238,123.7936,10471.0
2025-03-10 12:40:00,124.23,124.31,124.18,124.25,18651.0,123.7736,123.8534,123.7238,123.7936,18651.0
2025-03-10 12:45:00,124.25,124.37,124.21,124.26,9470.0,123.7936,123.9131,123.7537,123.8035,9470.0
2025-03-10 12:50:00,124.26,124.27,124.0,124.05,16922.0,123.8035,123.8135,123.5445,123.5943,16922.0
2025-03-10 12:55:00,124.05,124.17,124.02,124.12,9154.0,123.5943,123.7139,123.5644,123.664,9154.0
2025-03-10 13:00:00,124.12,124.46,124.11,124.46,13591.0,123.664,124.0028,123.6541,124.0028,13591.0
2025-03-10 13:05:00,124.43,124.45,124.2,124.34,18262.0,123.9729,123.9928,123.7438,123.8832,18262.0
2025-03-10 13:10:00,124.34,124.39,124.26,124.39,6616.0,123.8832,123.9331,123.8035,123.9331,6616.0
2025-03-10 13:15:00,124.39,124.39,123.92,124.2,29750.0,123.9331,123.9331,123.4648,123.7438,29750.0
2025-03-10 13:20:00,124.17,124.33,124.14,124.21,18309.0,123.7139,123.8733,123.684,123.7537,18309.0
2025-03-10 13:25:00,124.24,124.31,124.02,124.14,15625.0,123.7836,123.8534,123.5644,123.684,15625.0
2025-03-10 13:30:00,124.1,124.18,124.03,124.03,18685.0,123.6441,123.7238,123.5744,123.5744,18685.0
2025-03-10 13:35:00,124.04,124.22,124.03,124.21,15850.0,123.5843,123.7637,123.5744,123.7537,15850.0
2025-03-10 13:40:00,124.22,124.28,124.12,124.16,13199.0,123.7637,123.8235,123.664,123.7039,13199.0
2025-03-10 13:45:00,124.19,124.33,124.18,124.25,8332.0,123.7338,123.8733,123.7238,123.7936,8332.0
2025-03-10 13:50:00,124.22,124.25,123.99,124.05,10907.0,123.7637,123.7936,123.5345,123.5943,10907.0
2025-03-10 13:55:00,124.07,124.26,124.03,124.23,15029.0,123.6142,123.8035,123.5744,123.7736,15029.0
2025-03-10 14:00:00,124.25,124.47,124.25,124.38,18708.0,123.7936,124.0128,123.7936,123.9231,18708.0
2025-03-10 14:05:00,124.41,124.43,124.22,124.36,15478.0,123.953,123.9729,123.7637,123.9032,15478.0
2025-03-10 14:10:00,124.34,124.39,124.05,124.05,15357.0,123.8832,123.9331,123.5943,123.5943,15357.0
2025-03-10 14:15:00,124.04,124.07,123.95,124.05,8467.0,123.5843,123.6142,123.4947,123.5943,8467.0
2025-03-10 14:20:00,124.07,124.17,124.02,124.1,14761.0,123.6142,123.7139,123.5644,123.6441,14761.0
2025-03-10 14:25:00,124.14,124.15,123.91,123.95,12589.0,123.684,123.6939,123.4548,123.4947,12589.0
2025-03-10 14:30:00,123.97,124.25,123.96,124.14,8781.0,123.5146,123.7936,123.5046,123.684,8781.0
2025-03-10 14:35:00,124.14,124.17,124.01,124.16,12646.0,123.684,123.7139,123.5545,123.7039,12646.0
2025-03-10 14:40:00,124.16,124.28,124.12,124.28,16141.0,123.7039,123.8235,123.664,123.8235,16141.0
2025-03-10 14:45:00,124.29,124.32,124.01,124.03,9953.0,123.8334,123.8633,123.5545,123.5744,9953.0
2025-03-10 14:50:00,124.03,124.15,124.02,124.15,12646.0,123.5744,123.6939,123.5644,123.6939,12646.0
2025-03-10 14:55:00,124.1,124.15,123.9,123.95,25575.0,123.6441,123.6939,123.4449,123.4947,25575.0
2025-03-10 15:00:00,123.94,123.95,123.62,123.78,24850.0,123.4847,123.4947,123.1659,123.3253,24850.0
2025-03-10 15:05:00,123.78,123.89,123.66,123.71,25023.0,123.3253,123.4349,123.2057,123.2556,25023.0
2025-03-10 15:10:00,123.68,123.87,123.43,123.85,25717.0,123.2257,123.415,122.9766,123.395,25717.0
2025-03-10 15:15:00,123.86,124.17,123.86,124.12,24272.0,123.405,123.7139,123.405,123.664,24272.0
2025-03-10 15:20:00,124.12,124.37,124.09,124.34,23558.0,123.664,123.9131,123.6342,123.8832,23558.0
2025-03-10 15:25:00,124.37,124.69,124.37,124.46,12474.0,123.9131,124.232,123.9131,124.0028,12474.0
2025-03-10 15:30:00,124.51,124.63,124.35,124.45,49665.0,124.0526,124.1722,123.8932,123.9928,49665.0
2025-03-10 15:35:00,124.4,124.47,124.05,124.19,16510.0,123.943,124.0128,123.5943,123.7338,16510.0
2025-03-10 15:40:00,124.24,124.32,124.02,124.1,46744.0,123.7836,123.8633,123.5644,123.6441,46744.0
2025-03-10 15:45:00,124.08,124.29,124.03,124.05,23858.0,123.6242,123.8334,123.5744,123.5943,23858.0
2025-03-10 15:50:00,124.09,124.21,123.85,124.01,99421.0,123.6342,123.7537,123.395,123.5545,99421.0
2025-03-10 15:55:00,124.0,124.11,123.77,123.96,339017.0,123.5445,123.6541,123.3153,123.5046,339017.0
2025-03-11 09:30:00,123.62,124.28,123.48,123.84,34277.0,123.1659,123.8235,123.0264,123.3851,34277.0
2025-03-11 09:35:00,123.67,123.73,122.85,123.7,9260.0,123.2157,123.2755,122.3987,123.2456,9260.0
2025-03-11 09:40:00,123.74,124.45,123.53,124.15,10334.0,123.2854,123.9928,123.0762,123.6939,10334.0
2025-03-11 09:45:00,124.06,125.01,123.99,124.71,25473.0,123.6043,124.5508,123.5345,124.2519,25473.0
2025-03-11 09:50:00,124.62,124.73,124.08,124.14,12291.0,124.1622,124.2718,123.6242,123.684,12291.0
2025-03-11 09:55:00,124.12,124.12,123.58,123.97,4784.0,123.664,123.664,123.126,123.5146,4784.0
2025-03-11 10:00:00,123.89,124.38,123.73,124.32,9319.0,123.4349,123.9231,123.2755,123.8633,9319.0
2025-03-11 10:05:00,124.34,124.64,124.19,124.64,5250.0,123.8832,124.1821,123.7338,124.1821,5250.0
2025-03-11 10:10:00,124.62,124.66,124.4,124.54,8178.0,124.1622,124.2021,123.943,124.0825,8178.0
2025-03-11 10:15:00,124.54,124.7,124.48,124.7,5113.0,124.0825,124.2419,124.0227,124.2419,5113.0
2025-03-11 10:20:00,124.58,124.6,124.3,124.53,4217.0,124.1224,124.1423,123.8434,124.0725,4217.0
2025-03-11 10:25:00,124.52,124.73,124.46,124.68,4373.0,124.0626,124.2718,124.0028,124.222,4373.0
2025-03-11 10:30:00,124.75,124.75,124.55,124.62,3807.0,124.2917,124.2917,124.0925,124.1622,3807.0
2025-03-11 10:35:00,124.66,124.66,124.36,124.52,5040.0,124.2021,124.2021,123.9032,124.0626,5040.0
2025-03-11 10:40:00,124.58,124.58,124.26,124.46,12034.0,124.1224,124.1224,123.8035,124.0028,12034.0
2025-03-11 10:45:00,124.5,124.78,124.45,124.67,7587.0,124.0427,124.3216,123.9928,124.212,7587.0
2025-03-11 10:50:00,124.74,124.98,124.62,124.98,5246.0,124.2818,124.5209,124.1622,124.5209,5246.0
2025-03-11 10:55:00,124.97,125.01,124.63,124.76,4873.0,124.5109,124.5508,124.1722,124.3017,4873.0
2025-03-11 11:00:00,124.59,124.59,124.41,124.49,4901.0,124.1323,124.1323,123.953,124.0327,4901.0
2025-03-11 11:05:00,124.46,124.68,124.46,124.53,2931.0,124.0028,124.222,124.0028,124.0725,2931.0
2025-03-11 11:10:00,124.62,124.91,124.62,124.91,5560.0,124.1622,124.4511,124.1622,124.4511,5560.0
2025-03-11 11:15:00,124.94,125.03,124.83,124.9,4247.0,124.481,124.5707,124.3714,124.4412,4247.0
2025-03-11 11:20:00,124.9,125.04,124.78,124.86,19520.0,124.4412,124.5807,124.3216,124.4013,19520.0
2025-03-11 11:25:00,124.85,124.96,124.45,124.54,7118.0,124.3914,124.501,123.9928,124.0825,7118.0
2025-03-11 11:30:00,124.5,125.28,124.49,125.05,17118.0,124.0427,124.8198,124.0327,124.5906,17118.0
2025-03-11 11:35:00,125.13,125.51,124.92,125.47,25221.0,124.6703,125.0489,124.4611,125.0091,25221.0
2025-03-11 11:40:00,125.5,125.59,125.24,125.28,6254.0,125.039,125.1286,124.7799,124.8198,6254.0
2025-03-11 11:45:00,125.18,125.32,125.09,125.21,4675.0,124.7202,124.8596,124.6305,124.75,4675.0
2025-03-11 11:50:00,125.21,125.28,125.04,125.1,6596.0,124.75,124.8198,124.5807,124.6404,6596.0
2025-03-11 11:55:00,125.09,125.19,124.88,124.89,8801.0,124.6305,124.7301,124.4213,124.4312,8801.0
2025-03-11 12:00:00,124.91,125.12,124.91,125.05,7261.0,124.4511,124.6604,124.4511,124.5906,7261.0
2025-03-11 12:05:00,125.01,125.13,124.77,124.78,5990.0,124.5508,124.6703,124.3117,124.3216,5990.0
2025-03-11 12:10:00,124.8,124.8,124.53,124.53,8135.0,124.3416,124.3416,124.0725,124.0725,8135.0
2025-03-11 12:15:00,124.5,124.79,124.44,124.79,4647.0,124.0427,124.3316,123.9829,124.3316,4647.0
2025-03-11 12:20:00,124.79,125.23,124.79,125.23,16168.0,124.3316,124.77,124.3316,124.77,16168.0
2025-03-11 12:25:00,125.31,125.5,125.13,125.13,32225.0,124.8497,125.039,124.6703,124.6703,32225.0
2025-03-11 12:30:00,125.21,125.21,124.93,125.03,16510.0,124.75,124.75,124.4711,124.5707,16510.0
2025-03-11 12:35:00,125.01,125.17,124.89,124.89,6481.0,124.5508,124.7102,124.4312,124.4312,6481.0
2025-03-11 12:40:00,124.96,125.17,124.79,124.84,11122.0,124.501,124.7102,124.3316,124.3814,11122.0
2025-03-11 12:45:00,124.88,124.91,124.71,124.91,10255.0,124.4213,124.4511,124.2519,124.4511,10255.0
2025-03-11 12:50:00,124.87,124.93,124.75,124.75,13456.0,124.4113,124.4711,124.2917,124.2917,13456.0
2025-03-11 12:55:00,124.78,124.81,124.66,124.74,4890.0,124.3216,124.3515,124.2021,124.2818,4890.0
2025-03-11 13:00:00,124.74,124.85,124.68,124.83,20505.0,124.2818,124.3914,124.222,124.3714,20505.0
2025-03-11 13:05:00,124.84,124.94,124.79,124.81,4642.0,124.3814,124.481,124.3316,124.3515,4642.0
2025-03-11 13:10:00,124.84,124.85,124.75,124.75,3279.0,124.3814,124.3914,124.2917,124.2917,3279.0
2025-03-11 13:15:00,124.74,124.98,124.74,124.93,4841.0,124.2818,124.5209,124.2818,124.4711,4841.0
2025-03-11 13:20:00,124.91,125.02,124.83,124.84,12089.0,124.4511,124.5607,124.3714,124.3814,12089.0
2025-03-11 13:25:00,124.8,125.0,124.72,124.93,17048.0,124.3416,124.5408,124.2618,124.4711,17048.0
2025-03-11 13:30:00,124.93,125.03,124.75,124.75,8585.0,124.4711,124.5707,124.2917,124.2917,8585.0
2025-03-11 13:35:00,124.73,124.77,124.56,124.67,6935.0,124.2718,124.3117,124.1024,124.212,6935.0
2025-03-11 13:40:00,124.67,124.69,124.5,124.5,7233.0,124.212,124.232,124.0427,124.0427,7233.0
2025-03-11 13:45:00,124.49,124.64,124.32,124.32,7311.0,124.0327,124.1821,123.8633,123.8633,7311.0
2025-03-11 13:50:00,124.31,124.51,124.27,124.45,7487.0,123.8534,124.0526,123.8135,123.9928,7487.0
2025-03-11 13:55:00,124.44,124.45,124.17,124.22,13921.0,123.9829,123.9928,123.7139,123.7637,13921.0
2025-03-11 14:00:00,124.27,124.7,124.26,124.58,11333.0,123.8135,124.2419,123.8035,124.1224,11333.0
2025-03-11 14:05:00,124.54,124.7,124.49,124.6,9806.0,124.0825,124.2419,124.0327,124.1423,9806.0
2025-03-11 14:10:00,124.57,124.67,124.54,124.67,18021.0,124.1124,124.212,124.0825,124.212,18021.0
2025-03-11 14:15:00,124.67,124.7,124.44,124.44,13506.0,124.212,124.2419,123.9829,123.9829,13506.0
2025-03-11 14:20:00,124.45,124.51,124.33,124.47,25183.0,123.9928,124.0526,123.8733,124.0128,25183.0
2025-03-11 14:25:00,124.47,124.78,124.46,124.68,20841.0,124.0128,124.3216,124.0028,124.222,20841.0
2025-03-11 14:30:00,124.71,124.8,124.59,124.62,13780.0,124.2519,124.3416,124.1323,124.1622,13780.0
2025-03-11 14:35:00,124.59,124.79,124.53,124.79,8874.0,124.1323,124.3316,124.0725,124.3316,8874.0
2025-03-11 14:40:00,124.83,124.83,124.57,124.76,55516.0,124.3714,124.3714,124.1124,124.3017,55516.0
2025-03-11 14:45:00,124.77,124.88,124.75,124.85,36045.0,124.3117,124.4213,124.2917,124.3914,36045.0
2025-03-11 14:50:00,124.86,125.23,124.78,125.12,13630.0,124.4013,124.77,124.3216,124.6604,13630.0
2025-03-11 14:55:00,125.05,125.2,124.91,124.95,12056.0,124.5906,124.7401,124.4511,124.491,12056.0
2025-03-11 15:00:00,124.93,125.04,124.82,124.96,11335.0,124.4711,124.5807,124.3615,124.501,11335.0
2025-03-11 15:05:00,124.98,125.14,124.9,124.94,42240.0,124.5209,124.6803,124.4412,124.481,42240.0
2025-03-11 15:10:00,124.91,124.98,124.71,124.71,9444.0,124.4511,124.5209,124.2519,124.2519,9444.0
2025-03-11 15:15:00,124.73,124.74,124.51,124.58,13076.0,124.2718,124.2818,124.0526,124.1224,13076.0
2025-03-11 15:20:00,124.58,124.71,124.35,124.35,14127.0,124.1224,124.2519,123.8932,123.8932,14127.0
2025-03-11 15:25:00,124.35,124.63,124.28,124.61,15961.0,123.8932,124.1722,123.8235,124.1522,15961.0
2025-03-11 15:30:00,124.61,124.96,124.57,124.88,12765.0,124.1522,124.501,124.1124,124.4213,12765.0
2025-03-11 15:35:00,124.86,125.05,124.72,124.75,20962.0,124.4013,124.5906,124.2618,124.2917,20962.0
2025-03-11 15:40:00,124.74,124.86,124.51,124.86,24992.0,124.2818,124.4013,124.0526,124.4013,24992.0
2025-03-11 15:45:00,124.86,124.91,124.56,124.73,32458.0,124.4013,124.4511,124.1024,124.2718,32458.0
2025-03-11 15:50:00,124.78,124.78,124.14,124.26,77711.0,124.3216,124.3216,123.684,123.8035,77711.0
2025-03-11 15:55:00,124.27,124.56,124.1,124.17,163277.0,123.8135,124.1024,123.6441,123.7139,163277.0
2025-03-12 09:30:00,124.58,126.85,124.17,126.84,71657.0,124.1224,126.384,123.7139,126.3741,71657.0
2025-03-12 09:35:00,126.6,126.81,125.88,126.12,15030.0,126.1349,126.3442,125.4176,125.6567,15030.0
2025-03-12 09:40:00,126.25,126.8,126.1,126.65,24535.0,125.7862,126.3342,125.6368,126.1848,24535.0
2025-03-12 09:45:00,126.74,127.83,126.68,127.04,27917.0,126.2744,127.3604,126.2146,126.5733,27917.0
2025-03-12 09:50:00,127.06,127.23,126.73,126.86,34725.0,126.5932,126.7626,126.2645,126.394,34725.0
2025-03-12 09:55:00,126.83,126.97,126.49,126.5,20837.0,126.3641,126.5036,126.0253,126.0353,20837.0
2025-03-12 10:00:00,126.43,126.43,125.49,125.57,8820.0,125.9656,125.9656,125.029,125.1087,8820.0
2025-03-12 10:05:00,125.57,126.12,125.5,126.09,10705.0,125.1087,125.6567,125.039,125.6268,10705.0
2025-03-12 10:10:00,126.04,126.35,126.03,126.34,13556.0,125.577,125.8859,125.567,125.8759,13556.0
2025-03-12 10:15:00,126.25,126.53,126.15,126.45,18404.0,125.7862,126.0652,125.6866,125.9855,18404.0
2025-03-12 10:20:00,126.51,127.12,126.44,126.99,34137.0,126.0453,126.653,125.9755,126.5235,34137.0
2025-03-12 10:25:00,127.12,127.41,127.06,127.41,8133.0,126.653,126.942,126.5932,126.942,8133.0
2025-03-12 10:30:00,127.45,127.45,126.84,126.87,25307.0,126.9818,126.9818,126.3741,126.4039,25307.0
2025-03-12 10:35:00,126.9,126.96,126.71,126.72,13324.0,126.4338,126.4936,126.2445,126.2545,13324.0
2025-03-12 10:40:00,126.72,126.73,126.38,126.49,21048.0,126.2545,126.2645,125.9157,126.0253,21048.0
2025-03-12 10:45:00,126.54,126.89,126.39,126.4,40887.0,126.0752,126.4239,125.9257,125.9357,40887.0
2025-03-12 10:50:00,126.4,126.56,126.3,126.49,23393.0,125.9357,126.0951,125.836,126.0253,23393.0
2025-03-12 10:55:00,126.49,126.71,126.27,126.45,16301.0,126.0253,126.2445,125.8062,125.9855,16301.0
2025-03-12 11:00:00,126.53,126.61,126.33,126.48,18823.0,126.0652,126.1449,125.8659,126.0154,18823.0
2025-03-12 11:05:00,126.44,126.58,126.15,126.32,19590.0,125.9755,126.115,125.6866,125.856,19590.0
2025-03-12 11:10:00,126.32,126.32,126.0,126.02,17063.0,125.856,125.856,125.5371,125.5571,17063.0
2025-03-12 11:15:00,126.12,126.32,126.11,126.23,17186.0,125.6567,125.856,125.6467,125.7663,17186.0
2025-03-12 11:20:00,126.21,126.46,126.04,126.4,14566.0,125.7464,125.9955,125.577,125.9357,14566.0
2025-03-12 11:25:00,126.38,126.49,126.21,126.26,12106.0,125.9157,126.0253,125.7464,125.7962,12106.0
2025-03-12 11:30:00,126.21,126.21,125.75,125.8,9166.0,125.7464,125.7464,125.2881,125.3379,9166.0
2025-03-12 11:35:00,125.81,126.26,125.81,126.23,13732.0,125.3478,125.7962,125.3478,125.7663,13732.0
2025-03-12 11:40:00,126.15,126.68,126.14,126.67,17915.0,125.6866,126.2146,125.6766,126.2047,17915.0
2025-03-12 11:45:00,126.67,126.97,126.6,126.85,27061.0,126.2047,126.5036,126.1349,126.384,27061.0
2025-03-12 11:50:00,126.82,127.08,126.82,127.08,10964.0,126.3541,126.6132,126.3541,126.6132,10964.0
2025-03-12 11:55:00,127.04,127.15,126.94,127.14,17644.0,126.5733,126.6829,126.4737,126.673,17644.0
2025-03-12 12:00:00,127.18,127.18,126.61,126.71,8559.0,126.7128,126.7128,126.1449,126.2445,8559.0
2025-03-12 12:05:00,126.61,126.61,126.33,126.38,8202.0,126.1449,126.1449,125.8659,125.9157,8202.0
2025-03-12 12:10:00,126.33,126.47,126.23,126.47,10344.0,125.8659,126.0054,125.7663,126.0054,10344.0
2025-03-12 12:15:00,126.45,126.57,126.4,126.55,7909.0,125.9855,126.105,125.9357,126.0851,7909.0
2025-03-12 12:20:00,126.56,126.58,126.39,126.44,17338.0,126.0951,126.115,125.9257,125.9755,17338.0
2025-03-12 12:25:00,126.4,126.58,126.35,126.58,14443.0,125.9357,126.115,125.8859,126.115,14443.0
2025-03-12 12:30:00,126.55,126.74,126.52,126.65,13852.0,126.0851,126.2744,126.0552,126.1848,13852.0
2025-03-12 12:35:00,126.63,126.69,126.52,126.52,11027.0,126.1648,126.2246,126.0552,126.0552,11027.0
2025-03-12 12:40:00,126.51,126.55,126.22,126.22,6654.0,126.0453,126.0851,125.7563,125.7563,6654.0
2025-03-12 12:45:00,126.28,126.66,126.26,126.66,11224.0,125.8161,126.1947,125.7962,126.1947,11224.0
2025-03-12 12:50:00,126.66,126.66,126.28,126.3,12942.0,126.1947,126.1947,125.8161,125.836,12942.0
2025-03-12 12:55:00,126.37,126.54,126.12,126.17,13416.0,125.9058,126.0752,125.6567,125.7065,13416.0
2025-03-12 13:00:00,126.13,126.22,126.07,126.21,4777.0,125.6667,125.7563,125.6069,125.7464,4777.0
2025-03-12 13:05:00,126.21,126.31,126.14,126.3,9180.0,125.7464,125.846,125.6766,125.836,9180.0
2025-03-12 13:10:00,126.36,126.46,126.22,126.46,7052.0,125.8958,125.9955,125.7563,125.9955,7052.0
2025-03-12 13:15:00,126.45,126.77,126.44,126.74,10125.0,125.9855,126.3043,125.9755,126.2744,10125.0
2025-03-12 13:20:00,126.78,126.98,126.68,126.8,24887.0,126.3143,126.5135,126.2146,126.3342,24887.0
2025-03-12 13:25:00,126.75,127.06,126.75,127.04,7600.0,126.2844,126.5932,126.2844,126.5733,7600.0
2025-03-12 13:30:00,127.04,127.27,126.97,127.02,25601.0,126.5733,126.8025,126.5036,126.5534,25601.0
2025-03-12 13:35:00,127.1,127.16,127.07,127.08,11230.0,126.6331,126.6929,126.6032,126.6132,11230.0
2025-03-12 13:40:00,127.14,127.29,127.13,127.19,10890.0,126.673,126.8224,126.663,126.7228,10890.0
2025-03-12 13:45:00,127.24,127.4,127.17,127.17,18308.0,126.7726,126.932,126.7028,126.7028,18308.0
2025-03-12 13:50:00,127.18,127.23,127.02,127.16,18136.0,126.7128,126.7626,126.5534,126.6929,18136.0
2025-03-12 13:55:00,127.2,127.25,126.96,127.0,9834.0,126.7327,126.7826,126.4936,126.5335,9834.0
2025-03-12 14:00:00,126.98,127.1,126.93,126.98,7687.0,126.5135,126.6331,126.4637,126.5135,7687.0
2025-03-12 14:05:00,127.01,127.01,126.66,126.73,12234.0,126.5434,126.5434,126.1947,126.2645,12234.0
2025-03-12 14:10:00,126.77,126.9,126.77,126.82,9855.0,126.3043,126.4338,126.3043,126.3541,9855.0
2025-03-12 14:15:00,126.83,126.84,126.56,126.66,15363.0,126.3641,126.3741,126.0951,126.1947,15363.0
2025-03-12 14:20:00,126.72,126.72,126.35,126.72,21385.0,126.2545,126.2545,125.8859,126.2545,21385.0
2025-03-12 14:25:00,126.72,126.87,126.69,126.81,6468.0,126.2545,126.4039,126.2246,126.3442,6468.0
2025-03-12 14:30:00,126.86,127.11,126.85,127.11,12592.0,126.394,126.6431,126.384,126.6431,12592.0
2025-03-12 14:35:00,127.04,127.19,126.84,126.9,10580.0,126.5733,126.7228,126.3741,126.4338,10580.0
2025-03-12 14:40:00,126.94,127.03,126.94,127.0,8878.0,126.4737,126.5634,126.4737,126.5335,8878.0
2025-03-12 14:45:00,126.95,127.22,126.92,127.13,11924.0,126.4837,126.7527,126.4538,126.663,11924.0
2025-03-12 14:50:00,127.13,127.13,126.98,127.11,5810.0,126.663,126.663,126.5135,126.6431,5810.0
2025-03-12 14:55:00,127.03,127.14,126.97,127.07,10824.0,126.5634,126.673,126.5036,126.6032,10824.0
2025-03-12 15:00:00,127.05,127.05,126.73,126.92,11551.0,126.5833,126.5833,126.2645,126.4538,11551.0
2025-03-12 15:05:00,126.91,126.93,126.76,126.93,8288.0,126.4438,126.4637,126.2944,126.4637,8288.0
2025-03-12 15:10:00,126.96,126.97,126.69,126.75,10365.0,126.4936,126.5036,126.2246,126.2844,10365.0
2025-03-12 15:15:00,126.76,126.94,126.72,126.93,9945.0,126.2944,126.4737,126.2545,126.4637,9945.0
2025-03-12 15:20:00,126.94,126.94,126.72,126.91,15595.0,126.4737,126.4737,126.2545,126.4438,15595.0
2025-03-12 15:25:00,126.93,126.97,126.83,126.89,13723.0,126.4637,126.5036,126.3641,126.4239,13723.0
2025-03-12 15:30:00,126.84,127.01,126.72,126.73,20641.0,126.3741,126.5434,126.2545,126.2645,20641.0
2025-03-12 15:35:00,126.75,126.98,126.67,126.98,15728.0,126.2844,126.5135,126.2047,126.5135,15728.0
2025-03-12 15:40:00,126.98,127.1,126.84,127.02,21044.0,126.5135,126.6331,126.3741,126.5534,21044.0
2025-03-12 15:45:00,127.06,127.06,126.7,126.92,23275.0,126.5932,126.5932,126.2346,126.4538,23275.0
2025-03-12 15:50:00,126.88,127.05,126.7,126.81,41769.0,126.4139,126.5833,126.2346,126.3442,41769.0
2025-03-12 15:55:00,126.83,126.98,126.69,126.84,180800.0,126.3641,126.5135,126.2246,126.3741,180800.0
2025-03-13 09:30:00,127.1,127.38,126.05,126.05,28397.0,126.6331,126.9121,125.587,125.587,28397.0
2025-03-13 09:35:00,126.22,126.22,125.57,125.57,10739.0,125.7563,125.7563,125.1087,125.1087,10739.0
2025-03-13 09:40:00,125.59,125.91,125.38,125.82,4492.0,125.1286,125.4475,124.9194,125.3578,4492.0
2025-03-13 09:45:00,125.9,125.91,125.62,125.63,6372.0,125.4375,125.4475,125.1585,125.1685,6372.0
2025-03-13 09:50:00,125.63,126.17,125.61,126.17,2923.0,125.1685,125.7065,125.1486,125.7065,2923.0
2025-03-13 09:55:00,126.08,126.26,126.02,126.22,5031.0,125.6168,125.7962,125.5571,125.7563,5031.0
2025-03-13 10:00:00,126.39,126.39,126.03,126.3,5875.0,125.9257,125.9257,125.567,125.836,5875.0
2025-03-13 10:05:00,126.13,126.69,126.11,126.66,5517.0,125.6667,126.2246,125.6467,126.1947,5517.0
2025-03-13 10:10:00,126.59,126.59,126.39,126.5,4329.0,126.125,126.125,125.9257,126.0353,4329.0
2025-03-13 10:15:00,126.5,126.62,126.26,126.62,10382.0,126.0353,126.1549,125.7962,126.1549,10382.0
2025-03-13 10:20:00,126.48,126.51,126.34,126.42,2949.0,126.0154,126.0453,125.8759,125.9556,2949.0
2025-03-13 10:25:00,126.55,126.66,126.47,126.54,6415.0,126.0851,126.1947,126.0054,126.0752,6415.0
2025-03-13 10:30:00,126.6,126.75,126.5,126.5,3818.0,126.1349,126.2844,126.0353,126.0353,3818.0
2025-03-13 10:35:00,126.5,126.53,126.37,126.5,3037.0,126.0353,126.0652,125.9058,126.0353,3037.0
2025-03-13 10:40:00,126.55,126.94,126.54,126.9,4084.0,126.0851,126.4737,126.0752,126.4338,4084.0
2025-03-13 10:45:00,126.91,126.97,126.78,126.86,4545.0,126.4438,126.5036,126.3143,126.394,4545.0
2025-03-13 10:50:00,126.81,126.93,126.69,126.82,8006.0,126.3442,126.4637,126.2246,126.3541,8006.0
2025-03-13 10:55:00,126.78,126.81,126.46,126.59,8500.0,126.3143,126.3442,125.9955,126.125,8500.0
2025-03-13 11:00:00,126.62,126.64,126.53,126.63,3661.0,126.1549,126.1748,126.0652,126.1648,3661.0
2025-03-13 11:05:00,126.63,126.65,126.37,126.42,9373.0,126.1648,126.1848,125.9058,125.9556,9373.0
2025-03-13 11:10:00,126.39,126.59,126.34,126.58,11132.0,125.9257,126.125,125.8759,126.115,11132.0
2025-03-13 11:15:00,126.54,126.63,126.51,126.58,13249.0,126.0752,126.1648,126.0453,126.115,13249.0
2025-03-13 11:20:00,126.55,126.63,126.51,126.53,4610.0,126.0851,126.1648,126.0453,126.0652,4610.0
2025-03-13 11:25:00,126.55,126.62,126.44,126.62,9522.0,126.0851,126.1549,125.9755,126.1549,9522.0
2025-03-13 11:30:00,126.56,126.56,126.36,126.4,5601.0,126.0951,126.0951,125.8958,125.9357,5601.0
2025-03-13 11:35:00,126.38,126.39,126.19,126.31,6514.0,125.9157,125.9257,125.7264,125.846,6514.0
2025-03-13 11:40:00,126.27,126.52,126.2,126.46,12963.0,125.8062,126.0552,125.7364,125.9955,12963.0
2025-03-13 11:45:00,126.42,126.42,126.18,126.25,6857.0,125.9556,125.9556,125.7165,125.7862,6857.0
2025-03-13 11:50:00,126.22,126.22,125.98,126.07,5127.0,125.7563,125.7563,125.5172,125.6069,5127.0
2025-03-13 11:55:00,126.11,126.12,125.97,126.06,5854.0,125.6467,125.6567,125.5073,125.5969,5854.0
2025-03-13 12:00:00,126.0,126.39,125.97,126.39,6879.0,125.5371,125.9257,125.5073,125.9257,6879.0
2025-03-13 12:05:00,126.37,126.47,126.19,126.4,12440.0,125.9058,126.0054,125.7264,125.9357,12440.0
2025-03-13 12:10:00,126.47,126.48,126.22,126.22,4574.0,126.0054,126.0154,125.7563,125.7563,4574.0
2025-03-13 12:15:00,126.22,126.37,126.17,126.31,12564.0,125.7563,125.9058,125.7065,125.846,12564.0
2025-03-13 12:20:00,126.31,126.33,126.14,126.14,4642.0,125.846,125.8659,125.6766,125.6766,4642.0
2025-03-13 12:25:00,126.18,126.27,126.14,126.23,5971.0,125.7165,125.8062,125.6766,125.7663,5971.0
2025-03-13 12:30:00,126.23,126.35,126.1,126.19,8840.0,125.7663,125.8859,125.6368,125.7264,8840.0
2025-03-13 12:35:00,126.15,126.24,126.1,126.21,5153.0,125.6866,125.7763,125.6368,125.7464,5153.0
2025-03-13 12:40:00,126.17,126.2,126.09,126.1,3038.0,125.7065,125.7364,125.6268,125.6368,3038.0
2025-03-13 12:45:00,126.1,126.13,125.82,125.94,3793.0,125.6368,125.6667,125.3578,125.4774,3793.0
2025-03-13 12:50:00,125.92,126.07,125.83,125.83,6142.0,125.4574,125.6069,125.3678,125.3678,6142.0
2025-03-13 12:55:00,125.89,126.2,125.89,126.19,8209.0,125.4275,125.7364,125.4275,125.7264,8209.0
2025-03-13 13:00:00,126.22,126.38,126.21,126.38,10942.0,125.7563,125.9157,125.7464,125.9157,10942.0
2025-03-13 13:05:00,126.4,126.48,126.08,126.17,15120.0,125.9357,126.0154,125.6168,125.7065,15120.0
2025-03-13 13:10:00,126.17,126.24,126.12,126.2,8077.0,125.7065,125.7763,125.6567,125.7364,8077.0
2025-03-13 13:15:00,126.17,126.2,126.06,126.06,4211.0,125.7065,125.7364,125.5969,125.5969,4211.0
2025-03-13 13:20:00,126.07,126.14,125.92,125.96,8196.0,125.6069,125.6766,125.4574,125.4973,8196.0
2025-03-13 13:25:00,125.88,125.91,125.77,125.78,2825.0,125.4176,125.4475,125.308,125.318,2825.0
2025-03-13 13:30:00,125.78,125.79,125.42,125.59,14004.0,125.318,125.3279,124.9593,125.1286,14004.0
2025-03-13 13:35:00,125.55,125.61,125.45,125.45,4069.0,125.0888,125.1486,124.9892,124.9892,4069.0
2025-03-13 13:40:00,125.45,125.55,125.36,125.55,5522.0,124.9892,125.0888,124.8995,125.0888,5522.0
2025-03-13 13:45:00,125.54,125.54,125.35,125.36,3552.0,125.0788,125.0788,124.8895,124.8995,3552.0
2025-03-13 13:50:00,125.4,125.71,125.4,125.71,8098.0,124.9393,125.2482,124.9393,125.2482,8098.0
2025-03-13 13:55:00,125.69,125.69,125.57,125.62,4356.0,125.2283,125.2283,125.1087,125.1585,4356.0
2025-03-13 14:00:00,125.62,125.76,125.58,125.62,7136.0,125.1585,125.298,125.1187,125.1585,7136.0
2025-03-13 14:05:00,125.63,125.77,125.6,125.71,6387.0,125.1685,125.308,125.1386,125.2482,6387.0
2025-03-13 14:10:00,125.73,125.99,125.7,125.94,8040.0,125.2681,125.5272,125.2382,125.4774,8040.0
2025-03-13 14:15:00,125.94,125.96,125.67,125.79,7205.0,125.4774,125.4973,125.2084,125.3279,7205.0
2025-03-13 14:20:00,125.76,125.8,125.69,125.73,5843.0,125.298,125.3379,125.2283,125.2681,5843.0
2025-03-13 14:25:00,125.76,125.84,125.73,125.82,4922.0,125.298,125.3777,125.2681,125.3578,4922.0
2025-03-13 14:30:00,125.83,126.11,125.76,126.07,7859.0,125.3678,125.6467,125.298,125.6069,7859.0
2025-03-13 14:35:00,126.06,126.14,126.0,126.04,5657.0,125.5969,125.6766,125.5371,125.577,5657.0
2025-03-13 14:40:00,126.08,126.18,126.05,126.16,14475.0,125.6168,125.7165,125.587,125.6966,14475.0
2025-03-13 14:45:00,126.18,126.23,126.14,126.17,4268.0,125.7165,125.7663,125.6766,125.7065,4268.0
2025-03-13 14:50:00,126.2,126.31,126.1,126.31,8864.0,125.7364,125.846,125.6368,125.846,8864.0
2025-03-13 14:55:00,126.3,126.37,126.21,126.3,16786.0,125.836,125.9058,125.7464,125.836,16786.0
2025-03-13 15:00:00,126.28,126.49,126.26,126.43,19278.0,125.8161,126.0253,125.7962,125.9656,19278.0
2025-03-13 15:05:00,126.41,126.41,126.24,126.25,10226.0,125.9456,125.9456,125.7763,125.7862,10226.0
2025-03-13 15:10:00,126.26,126.43,126.25,126.38,6444.0,125.7962,125.9656,125.7862,125.9157,6444.0
2025-03-13 15:15:00,126.39,126.42,126.28,126.4,7599.0,125.9257,125.9556,125.8161,125.9357,7599.0
2025-03-13 15:20:00,126.37,126.37,126.17,126.2,4302.0,125.9058,125.9058,125.7065,125.7364,4302.0
2025-03-13 15:25:00,126.2,126.2,126.04,126.1,6187.0,125.7364,125.7364,125.577,125.6368,6187.0
2025-03-13 15:30:00,126.09,126.16,126.05,126.12,6046.0,125.6268,125.6966,125.587,125.6567,6046.0
2025-03-13 15:35:00,126.1,126.1,125.94,126.06,7622.0,125.6368,125.6368,125.4774,125.5969,7622.0
2025-03-13 15:40:00,126.04,126.35,126.03,126.35,11569.0,125.577,125.8859,125.567,125.8859,11569.0
2025-03-13 15:45:00,126.34,126.35,126.18,126.23,20083.0,125.8759,125.8859,125.7165,125.7663,20083.0
2025-03-13 15:50:00,126.17,126.24,125.93,126.04,25698.0,125.7065,125.7763,125.4674,125.577,25698.0
2025-03-13 15:55:00,126.07,126.37,126.04,126.26,115142.0,125.6069,125.9058,125.577,125.7962,115142.0
2025-03-14 09:30:00,126.28,126.35,125.96,126.06,15961.0,125.8161,125.8859,125.4973,125.5969,15961.0
2025-03-14 09:35:00,125.94,126.26,125.94,126.13,4174.0,125.4774,125.7962,125.4774,125.6667,4174.0
2025-03-14 09:40:00,126.4,126.7,126.06,126.12,7796.0,125.9357,126.2346,125.5969,125.6567,7796.0
2025-03-14 09:45:00,126.23,126.36,126.07,126.15,3349.0,125.7663,125.8958,125.6069,125.6866,3349.0
2025-03-14 09:50:00,126.15,126.15,125.75,125.88,5398.0,125.6866,125.6866,125.2881,125.4176,5398.0
2025-03-14 09:55:00,125.88,126.0,125.74,125.82,3469.0,125.4176,125.5371,125.2781,125.3578,3469.0
2025-03-14 10:00:00,125.66,125.81,125.2,125.48,26035.0,125.1984,125.3478,124.7401,125.0191,26035.0
2025-03-14 10:05:00,125.49,125.6,125.17,125.31,19427.0,125.029,125.1386,124.7102,124.8497,19427.0
2025-03-14 10:10:00,125.21,125.59,125.13,125.54,9598.0,124.75,125.1286,124.6703,125.0788,9598.0
2025-03-14 10:15:00,125.53,125.82,125.53,125.61,9670.0,125.0689,125.3578,125.0689,125.1486,9670.0
2025-03-14 10:20:00,125.57,125.59,125.37,125.5,5453.0,125.1087,125.1286,124.9095,125.039,5453.0
2025-03-14 10:25:00,125.5,125.7,125.43,125.57,6925.0,125.039,125.2382,124.9692,125.1087,6925.0
2025-03-14 10:30:00,125.53,125.71,125.49,125.54,18876.0,125.0689,125.2482,125.029,125.0788,18876.0
2025-03-14 10:35:00,125.54,125.75,125.45,125.56,12670.0,125.0788,125.2881,124.9892,125.0988,12670.0
2025-03-14 10:40:00,125.75,125.77,125.6,125.73,8532.0,125.2881,125.308,125.1386,125.2681,8532.0
2025-03-14 10:45:00,125.69,125.75,125.57,125.75,5682.0,125.2283,125.2881,125.1087,125.2881,5682.0
2025-03-14 10:50:00,125.77,126.15,125.77,126.08,6632.0,125.308,125.6866,125.308,125.6168,6632.0
2025-03-14 10:55:00,126.05,126.5,126.03,126.5,7369.0,125.587,126.0353,125.567,126.0353,7369.0
2025-03-14 11:00:00,126.48,126.53,126.35,126.36,5137.0,126.0154,126.0652,125.8859,125.8958,5137.0
2025-03-14 11:05:00,126.3,126.67,126.3,126.63,9316.0,125.836,126.2047,125.836,126.1648,9316.0
2025-03-14 11:10:00,126.63,126.98,126.62,126.97,38310.0,126.1648,126.5135,126.1549,126.5036,38310.0
2025-03-14 11:15:00,126.97,127.04,126.86,126.94,6699.0,126.5036,126.5733,126.394,126.4737,6699.0
2025-03-14 11:20:00,126.98,127.19,126.9,127.13,9006.0,126.5135,126.7228,126.4338,126.663,9006.0
2025-03-14 11:25:00,127.15,127.29,127.05,127.2,16183.0,126.6829,126.8224,126.5833,126.7327,16183.0
2025-03-14 11:30:00,127.16,127.34,127.16,127.25,10471.0,126.6929,126.8722,126.6929,126.7826,10471.0
2025-03-14 11:35:00,127.19,127.23,126.67,126.68,18896.0,126.7228,126.7626,126.2047,126.2146,18896.0
2025-03-14 11:40:00,126.75,126.86,126.6,126.66,6443.0,126.2844,126.394,126.1349,126.1947,6443.0
2025-03-14 11:45:00,126.66,126.8,126.65,126.73,4071.0,126.1947,126.3342,126.1848,126.2645,4071.0
2025-03-14 11:50:00,126.75,126.81,126.66,126.76,5228.0,126.2844,126.3442,126.1947,126.2944,5228.0
2025-03-14 11:55:00,126.76,127.02,126.69,126.8,11775.0,126.2944,126.5534,126.2246,126.3342,11775.0
2025-03-14 12:00:00,126.88,126.88,126.63,126.68,12773.0,126.4139,126.4139,126.1648,126.2146,12773.0
2025-03-14 12:05:00,126.73,126.92,126.73,126.9,3121.0,126.2645,126.4538,126.2645,126.4338,3121.0
2025-03-14 12:10:00,126.96,127.1,126.9,127.08,7703.0,126.4936,126.6331,126.4338,126.6132,7703.0
2025-03-14 12:15:00,127.07,127.12,126.92,126.99,5234.0,126.6032,126.653,126.4538,126.5235,5234.0
2025-03-14 12:20:00,126.99,127.14,126.99,127.1,5275.0,126.5235,126.673,126.5235,126.6331,5275.0
2025-03-14 12:25:00,127.05,127.11,126.9,126.93,4779.0,126.5833,126.6431,126.4338,126.4637,4779.0
2025-03-14 12:30:00,126.92,127.08,126.92,126.98,5250.0,126.4538,126.6132,126.4538,126.5135,5250.0
2025-03-14 12:35:00,126.98,127.25,126.93,127.22,7101.0,126.5135,126.7826,126.4637,126.7527,7101.0
2025-03-14 12:40:00,127.21,127.31,127.16,127.19,3081.0,126.7427,126.8423,126.6929,126.7228,3081.0
2025-03-14 12:45:00,127.17,127.17,127.07,127.12,2107.0,126.7028,126.7028,126.6032,126.653,2107.0
2025-03-14 12:50:00,127.12,127.14,127.07,127.11,2819.0,126.653,126.673,126.6032,126.6431,2819.0
2025-03-14 12:55:00,127.04,127.13,127.01,127.09,3951.0,126.5733,126.663,126.5434,126.6231,3951.0
2025-03-14 13:00:00,127.14,127.54,127.12,127.42,30191.0,126.673,127.0715,126.653,126.9519,30191.0
2025-03-14 13:05:00,127.37,127.55,127.35,127.48,5657.0,126.9021,127.0814,126.8822,127.0117,5657.0
2025-03-14 13:10:00,127.5,127.54,127.37,127.43,9532.0,127.0316,127.0715,126.9021,126.9619,9532.0
2025-03-14 13:15:00,127.49,127.5,127.31,127.34,5604.0,127.0217,127.0316,126.8423,126.8722,5604.0
2025-03-14 13:20:00,127.34,127.4,127.24,127.25,5302.0,126.8722,126.932,126.7726,126.7826,5302.0
2025-03-14 13:25:00,127.23,127.28,127.14,127.14,5834.0,126.7626,126.8124,126.673,126.673,5834.0
2025-03-14 13:30:00,127.2,127.32,127.2,127.32,6114.0,126.7327,126.8523,126.7327,126.8523,6114.0
2025-03-14 13:35:00,127.29,127.38,127.24,127.33,9659.0,126.8224,126.9121,126.7726,126.8623,9659.0
2025-03-14 13:40:00,127.34,127.64,127.33,127.61,22596.0,126.8722,127.1711,126.8623,127.1412,22596.0
2025-03-14 13:45:00,127.6,127.63,127.52,127.53,24545.0,127.1313,127.1612,127.0516,127.0615,24545.0
2025-03-14 13:50:00,127.55,127.57,127.35,127.46,14962.0,127.0814,127.1014,126.8822,126.9918,14962.0
2025-03-14 13:55:00,127.48,127.48,127.29,127.37,12906.0,127.0117,127.0117,126.8224,126.9021,12906.0
2025-03-14 14:00:00,127.43,127.48,127.28,127.48,22866.0,126.9619,127.0117,126.8124,127.0117,22866.0
2025-03-14 14:05:00,127.52,127.52,127.43,127.5,5202.0,127.0516,127.0516,126.9619,127.0316,5202.0
2025-03-14 14:10:00,127.5,127.52,127.41,127.46,5542.0,127.0316,127.0516,126.942,126.9918,5542.0
2025-03-14 14:15:00,127.47,127.61,127.4,127.54,9439.0,127.0017,127.1412,126.932,127.0715,9439.0
2025-03-14 14:20:00,127.54,127.54,127.19,127.19,8541.0,127.0715,127.0715,126.7228,126.7228,8541.0
2025-03-14 14:25:00,127.25,127.45,127.25,127.45,5595.0,126.7826,126.9818,126.7826,126.9818,5595.0
2025-03-14 14:30:00,127.44,127.55,127.4,127.53,14240.0,126.9719,127.0814,126.932,127.0615,14240.0
2025-03-14 14:35:00,127.54,127.79,127.54,127.79,6622.0,127.0715,127.3206,127.0715,127.3206,6622.0
2025-03-14 14:40:00,127.79,127.79,127.59,127.59,6519.0,127.3206,127.3206,127.1213,127.1213,6519.0
2025-03-14 14:45:00,127.61,127.65,127.52,127.54,6593.0,127.1412,127.1811,127.0516,127.0715,6593.0
2025-03-14 14:50:00,127.55,127.6,127.43,127.52,14841.0,127.0814,127.1313,126.9619,127.0516,14841.0
2025-03-14 14:55:00,127.51,127.54,127.41,127.48,16509.0,127.0416,127.0715,126.942,127.0117,16509.0
2025-03-14 15:00:00,127.48,127.51,127.4,127.4,12518.0,127.0117,127.0416,126.932,126.932,12518.0
2025-03-14 15:05:00,127.38,127.43,127.27,127.42,6396.0,126.9121,126.9619,126.8025,126.9519,6396.0
2025-03-14 15:10:00,127.38,127.43,127.32,127.32,6225.0,126.9121,126.9619,126.8523,126.8523,6225.0
2025-03-14 15:15:00,127.29,127.38,127.18,127.25,11231.0,126.8224,126.9121,126.7128,126.7826,11231.0
2025-03-14 15:20:00,127.23,127.4,127.16,127.35,13889.0,126.7626,126.932,126.6929,126.8822,13889.0
2025-03-14 15:25:00,127.38,127.49,127.37,127.44,11654.0,126.9121,127.0217,126.9021,126.9719,11654.0
2025-03-14 15:30:00,127.42,127.53,127.38,127.48,11372.0,126.9519,127.0615,126.9121,127.0117,11372.0
2025-03-14 15:35:00,127.48,127.48,127.32,127.39,13403.0,127.0117,127.0117,126.8523,126.922,13403.0
2025-03-14 15:40:00,127.36,127.75,127.33,127.73,15413.0,126.8921,127.2807,126.8623,127.2608,15413.0
2025-03-14 15:45:00,127.73,127.9,127.73,127.88,22628.0,127.2608,127.4302,127.2608,127.4102,22628.0
2025-03-14 15:50:00,127.92,128.2,127.84,128.19,32908.0,127.4501,127.7291,127.3704,127.7191,32908.0
2025-03-14 15:55:00,128.21,128.37,127.93,128.03,119211.0,127.739,127.8984,127.4601,127.5597,119211.0
2025-03-17 09:30:00,127.59,128.26,127.59,127.75,14439.0,127.1213,127.7888,127.1213,127.2807,14439.0
2025-03-17 09:35:00,127.74,128.05,127.61,127.87,10127.0,127.2708,127.5796,127.1412,127.4003,10127.0
2025-03-17 09:40:00,127.87,128.42,127.87,128.25,6376.0,127.4003,127.9483,127.4003,127.7789,6376.0
2025-03-17 09:45:00,128.4,128.41,128.09,128.25,2321.0,127.9283,127.9383,127.6195,127.7789,2321.0
2025-03-17 09:50:00,128.36,128.53,128.17,128.19,6423.0,127.8885,128.0578,127.6992,127.7191,6423.0
2025-03-17 09:55:00,128.2,128.54,128.19,128.31,7363.0,127.7291,128.0678,127.7191,127.8387,7363.0
2025-03-17 10:00:00,128.39,128.43,128.03,128.1,6402.0,127.9184,127.9582,127.5597,127.6294,6402.0
2025-03-17 10:05:00,128.11,128.46,128.1,128.43,3890.0,127.6394,127.9881,127.6294,127.9582,3890.0
2025-03-17 10:10:00,128.5,128.6,128.42,128.51,6391.0,128.028,128.1276,127.9483,128.0379,6391.0
2025-03-17 10:15:00,128.56,128.57,128.34,128.34,5418.0,128.0877,128.0977,127.8685,127.8685,5418.0
2025-03-17 10:20:00,128.34,128.72,128.33,128.71,8879.0,127.8685,128.2472,127.8586,128.2372,8879.0
2025-03-17 10:25:00,128.66,128.73,128.5,128.68,3139.0,128.1874,128.2571,128.028,128.2073,3139.0
2025-03-17 10:30:00,128.68,128.89,128.56,128.89,20469.0,128.2073,128.4165,128.0877,128.4165,20469.0
2025-03-17 10:35:00,128.85,128.87,128.65,128.65,3965.0,128.3767,128.3966,128.1774,128.1774,3965.0
2025-03-17 10:40:00,128.63,128.68,128.37,128.68,7557.0,128.1575,128.2073,127.8984,128.2073,7557.0
2025-03-17 10:45:00,128.6,128.68,128.52,128.64,9805.0,128.1276,128.2073,128.0479,128.1674,9805.0
2025-03-17 10:50:00,128.58,128.72,128.5,128.51,6066.0,128.1077,128.2472,128.028,128.0379,6066.0
2025-03-17 10:55:00,128.49,128.6,128.41,128.6,6712.0,128.018,128.1276,127.9383,128.1276,6712.0
2025-03-17 11:00:00,128.53,128.72,128.53,128.71,4865.0,128.0578,128.2472,128.0578,128.2372,4865.0
2025-03-17 11:05:00,128.71,128.83,128.61,128.66,3796.0,128.2372,128.3567,128.1376,128.1874,3796.0
2025-03-17 11:10:00,128.66,128.87,128.52,128.76,5509.0,128.1874,128.3966,128.0479,128.287,5509.0
2025-03-17 11:15:00,128.84,128.96,128.77,128.89,4334.0,128.3667,128.4863,128.297,128.4165,4334.0
2025-03-17 11:20:00,128.91,128.96,128.52,128.61,12216.0,128.4365,128.4863,128.0479,128.1376,12216.0
2025-03-17 11:25:00,128.61,128.75,128.58,128.59,7621.0,128.1376,128.277,128.1077,128.1176,7621.0
2025-03-17 11:30:00,128.6,128.62,128.4,128.46,3526.0,128.1276,128.1475,127.9283,127.9881,3526.0
2025-03-17 11:35:00,128.42,128.63,128.39,128.49,18013.0,127.9483,128.1575,127.9184,128.018,18013.0
2025-03-17 11:40:00,128.43,128.56,128.38,128.53,2631.0,127.9582,128.0877,127.9084,128.0578,2631.0
2025-03-17 11:45:00,128.5,128.63,128.47,128.59,8132.0,128.028,128.1575,127.9981,128.1176,8132.0
2025-03-17 11:50:00,128.56,128.73,128.56,128.7,3580.0,128.0877,128.2571,128.0877,128.2272,3580.0
2025-03-17 11:55:00,128.67,128.76,128.54,128.59,4329.0,128.1973,128.287,128.0678,128.1176,4329.0
2025-03-17 12:00:00,128.65,128.77,128.59,128.66,5754.0,128.1774,128.297,128.1176,128.1874,5754.0
2025-03-17 12:05:00,128.64,128.74,128.64,128.73,2392.0,128.1674,128.2671,128.1674,128.2571,2392.0
2025-03-17 12:10:00,128.72,128.72,128.59,128.59,2144.0,128.2472,128.2472,128.1176,128.1176,2144.0
2025-03-17 12:15:00,128.64,128.7,128.6,128.65,7541.0,128.1674,128.2272,128.1276,128.1774,7541.0
2025-03-17 12:20:00,128.59,128.68,128.59,128.66,4349.0,128.1176,128.2073,128.1176,128.1874,4349.0
2025-03-17 12:25:00,128.64,128.85,128.56,128.56,12915.0,128.1674,128.3767,128.0877,128.0877,12915.0
2025-03-17 12:30:00,128.47,128.61,128.47,128.53,2943.0,127.9981,128.1376,127.9981,128.0578,2943.0
2025-03-17 12:35:00,128.53,128.62,128.48,128.59,2267.0,128.0578,128.1475,128.008,128.1176,2267.0
2025-03-17 12:40:00,128.59,128.59,128.41,128.49,4557.0,128.1176,128.1176,127.9383,128.018,4557.0
2025-03-17 12:45:00,128.53,128.72,128.53,128.7,33058.0,128.0578,128.2472,128.0578,128.2272,33058.0
2025-03-17 12:50:00,128.71,128.79,128.7,128.71,3632.0,128.2372,128.3169,128.2272,128.2372,3632.0
2025-03-17 12:55:00,128.75,128.8,128.7,128.76,1449.0,128.277,128.3269,128.2272,128.287,1449.0
2025-03-17 13:00:00,128.72,128.75,128.64,128.72,4897.0,128.2472,128.277,128.1674,128.2472,4897.0
2025-03-17 13:05:00,128.71,128.78,128.71,128.74,4170.0,128.2372,128.3069,128.2372,128.2671,4170.0
2025-03-17 13:10:00,128.76,128.88,128.76,128.82,5968.0,128.287,128.4066,128.287,128.3468,5968.0
2025-03-17 13:15:00,128.79,128.94,128.78,128.93,4284.0,128.3169,128.4663,128.3069,128.4564,4284.0
2025-03-17 13:20:00,128.96,129.04,128.96,129.0,3191.0,128.4863,128.566,128.4863,128.5261,3191.0
2025-03-17 13:25:00,128.98,129.16,128.98,129.14,7130.0,128.5062,128.6855,128.5062,128.6656,7130.0
2025-03-17 13:30:00,129.12,129.15,129.07,129.1,1839.0,128.6457,128.6756,128.5959,128.6258,1839.0
2025-03-17 13:35:00,129.16,129.28,129.09,129.09,8752.0,128.6855,128.8051,128.6158,128.6158,8752.0
2025-03-17 13:40:00,129.08,129.2,129.08,129.19,5534.0,128.6058,128.7254,128.6058,128.7154,5534.0
2025-03-17 13:45:00,129.19,129.23,129.15,129.23,4058.0,128.7154,128.7553,128.6756,128.7553,4058.0
2025-03-17 13:50:00,129.23,129.3,129.23,129.27,3254.0,128.7553,128.825,128.7553,128.7951,3254.0
2025-03-17 13:55:00,129.27,129.27,129.21,129.22,3353.0,128.7951,128.7951,128.7354,128.7453,3353.0
2025-03-17 14:00:00,129.25,129.4,129.24,129.32,9212.0,128.7752,128.9247,128.7652,128.8449,9212.0
2025-03-17 14:05:00,129.32,129.34,129.26,129.26,2425.0,128.8449,128.8649,128.7852,128.7852,2425.0
2025-03-17 14:10:00,129.26,129.32,129.25,129.32,2694.0,128.7852,128.8449,128.7752,128.8449,2694.0
2025-03-17 14:15:00,129.32,129.36,129.24,129.34,8341.0,128.8449,128.8848,128.7652,128.8649,8341.0
2025-03-17 14:20:00,129.33,129.35,129.2,129.3,2793.0,128.8549,128.8748,128.7254,128.825,2793.0
2025-03-17 14:25:00,129.28,129.28,129.12,129.16,4036.0,128.8051,128.8051,128.6457,128.6855,4036.0
2025-03-17 14:30:00,129.12,129.3,129.12,129.27,4322.0,128.6457,128.825,128.6457,128.7951,4322.0
2025-03-17 14:35:00,129.27,129.33,129.24,129.3,3350.0,128.7951,128.8549,128.7652,128.825,3350.0
2025-03-17 14:40:00,129.27,129.28,129.17,129.24,7150.0,128.7951,128.8051,128.6955,128.7652,7150.0
2025-03-17 14:45:00,129.23,129.41,129.21,129.36,7148.0,128.7553,128.9346,128.7354,128.8848,7148.0
2025-03-17 14:50:00,129.34,129.45,129.32,129.42,7204.0,128.8649,128.9745,128.8449,128.9446,7204.0
2025-03-17 14:55:00,129.44,129.44,129.27,129.3,3979.0,128.9645,128.9645,128.7951,128.825,3979.0
2025-03-17 15:00:00,129.3,129.3,129.16,129.21,6851.0,128.825,128.825,128.6855,128.7354,6851.0
2025-03-17 15:05:00,129.23,129.25,129.13,129.13,11634.0,128.7553,128.7752,128.6556,128.6556,11634.0
2025-03-17 15:10:00,129.13,129.16,129.05,129.13,4836.0,128.6556,128.6855,128.5759,128.6556,4836.0
2025-03-17 15:15:00,129.13,129.28,129.12,129.27,11310.0,128.6556,128.8051,128.6457,128.7951,11310.0
2025-03-17 15:20:00,129.27,129.35,129.26,129.3,23018.0,128.7951,128.8748,128.7852,128.825,23018.0
2025-03-17 15:25:00,129.28,129.35,129.27,129.32,7940.0,128.8051,128.8748,128.7951,128.8449,7940.0
2025-03-17 15:30:00,129.33,129.4,129.29,129.32,10342.0,128.8549,128.9247,128.8151,128.8449,10342.0
2025-03-17 15:35:00,129.31,129.38,129.17,129.29,13679.0,128.835,128.9047,128.6955,128.8151,13679.0
2025-03-17 15:40:00,129.34,129.67,129.32,129.66,25557.0,128.8649,129.1937,128.8449,129.1837,25557.0
2025-03-17 15:45:00,129.66,129.82,129.62,129.74,27311.0,129.1837,129.3431,129.1438,129.2634,27311.0
2025-03-17 15:50:00,129.71,129.99,129.66,129.88,43731.0,129.2335,129.5125,129.1837,129.4029,43731.0
2025-03-17 15:55:00,129.89,130.06,129.73,130.02,158024.0,129.4129,129.5822,129.2534,129.5424,158024.0
2025-03-18 09:30:00,130.0,130.2,129.49,129.68,17237.0,129.5224,129.7217,129.0143,129.2036,17237.0
2025-03-18 09:35:00,129.64,130.46,129.54,130.03,11926.0,129.1638,129.9808,129.0641,129.5523,11926.0
2025-03-18 09:40:00,130.03,130.51,129.89,130.27,7293.0,129.5523,130.0306,129.4129,129.7915,7293.0
2025-03-18 09:45:00,130.27,130.5,130.03,130.5,12135.0,129.7915,130.0206,129.5523,130.0206,12135.0
2025-03-18 09:50:00,130.46,130.88,130.41,130.52,12447.0,129.9808,130.3992,129.9309,130.0405,12447.0
2025-03-18 09:55:00,130.4,131.24,130.4,131.12,8665.0,129.921,130.7579,129.921,130.6383,8665.0
2025-03-18 10:00:00,131.02,131.07,130.82,130.94,6548.0,130.5387,130.5885,130.3394,130.459,6548.0
2025-03-18 10:05:00,130.99,130.99,130.74,130.82,4904.0,130.5088,130.5088,130.2597,130.3394,4904.0
2025-03-18 10:10:00,130.81,131.26,130.81,131.16,13003.0,130.3295,130.7778,130.3295,130.6782,13003.0
2025-03-18 10:15:00,131.13,131.35,131.13,131.19,13153.0,130.6483,130.8675,130.6483,130.7081,13153.0
2025-03-18 10:20:00,131.19,131.26,131.03,131.13,8236.0,130.7081,130.7778,130.5487,130.6483,8236.0
2025-03-18 10:25:00,131.04,131.25,131.03,131.11,14297.0,130.5586,130.7679,130.5487,130.6284,14297.0
2025-03-18 10:30:00,131.16,131.25,131.0,131.05,4852.0,130.6782,130.7679,130.5188,130.5686,4852.0
2025-03-18 10:35:00,131.05,131.42,131.04,131.41,2256.0,130.5686,130.9372,130.5586,130.9273,2256.0
2025-03-18 10:40:00,131.43,131.7,131.39,131.42,6802.0,130.9472,131.2162,130.9073,130.9372,6802.0
2025-03-18 10:45:00,131.31,131.43,131.21,131.43,4855.0,130.8276,130.9472,130.728,130.9472,4855.0
2025-03-18 10:50:00,131.43,131.43,131.08,131.09,5607.0,130.9472,130.9472,130.5985,130.6084,5607.0
2025-03-18 10:55:00,131.08,131.5,131.08,131.25,18755.0,130.5985,131.0169,130.5985,130.7679,18755.0
2025-03-18 11:00:00,131.25,131.45,131.1,131.3,11465.0,130.7679,130.9671,130.6184,130.8177,11465.0
2025-03-18 11:05:00,131.24,131.27,131.06,131.15,5910.0,130.7579,130.7878,130.5786,130.6682,5910.0
2025-03-18 11:10:00,131.15,131.15,130.95,131.01,4776.0,130.6682,130.6682,130.469,130.5287,4776.0
2025-03-18 11:15:00,130.96,131.05,130.9,131.04,1225.0,130.4789,130.5686,130.4191,130.5586,1225.0
2025-03-18 11:20:00,131.05,131.05,130.9,130.94,4467.0,130.5686,130.5686,130.4191,130.459,4467.0
2025-03-18 11:25:00,130.94,131.06,130.93,131.05,3505.0,130.459,130.5786,130.449,130.5686,3505.0
2025-03-18 11:30:00,131.0,131.18,130.94,131.12,5468.0,130.5188,130.6981,130.459,130.6383,5468.0
2025-03-18 11:35:00,131.1,131.11,131.08,131.1,3109.0,130.6184,130.6284,130.5985,130.6184,3109.0
2025-03-18 11:40:00,131.18,131.24,130.9,130.91,6934.0,130.6981,130.7579,130.4191,130.4291,6934.0
2025-03-18 11:45:00,130.91,130.91,130.73,130.79,3084.0,130.4291,130.4291,130.2498,130.3095,3084.0
2025-03-18 11:50:00,130.79,130.79,130.66,130.69,7217.0,130.3095,130.3095,130.18,130.2099,7217.0
2025-03-18 11:55:00,130.69,130.86,130.6,130.83,16365.0,130.2099,130.3793,130.1202,130.3494,16365.0
2025-03-18 12:00:00,130.77,130.77,130.69,130.69,2052.0,130.2896,130.2896,130.2099,130.2099,2052.0
2025-03-18 12:05:00,130.69,130.8,130.68,130.71,4289.0,130.2099,130.3195,130.2,130.2298,4289.0
2025-03-18 12:10:00,130.72,130.94,130.71,130.86,2782.0,130.2398,130.459,130.2298,130.3793,2782.0
2025-03-18 12:15:00,130.86,130.9,130.67,130.72,4813.0,130.3793,130.4191,130.19,130.2398,4813.0
2025-03-18 12:20:00,130.74,130.89,130.74,130.79,5112.0,130.2597,130.4092,130.2597,130.3095,5112.0
2025-03-18 12:25:00,130.78,131.03,130.76,131.03,5633.0,130.2996,130.5487,130.2797,130.5487,5633.0
2025-03-18 12:30:00,130.99,131.02,130.94,131.02,2929.0,130.5088,130.5387,130.459,130.5387,2929.0
2025-03-18 12:35:00,131.03,131.04,130.89,131.0,4532.0,130.5487,130.5586,130.4092,130.5188,4532.0
2025-03-18 12:40:00,131.0,131.0,130.5,130.5,4356.0,130.5188,130.5188,130.0206,130.0206,4356.0
2025-03-18 12:45:00,130.57,130.73,130.56,130.72,13065.0,130.0904,130.2498,130.0804,130.2398,13065.0
2025-03-18 12:50:00,130.72,130.73,130.61,130.68,5099.0,130.2398,130.2498,130.1302,130.2,5099.0
2025-03-18 12:55:00,130.68,130.73,130.66,130.66,3417.0,130.2,130.2498,130.18,130.18,3417.0
2025-03-18 13:00:00,130.7,130.74,130.68,130.74,1006.0,130.2199,130.2597,130.2,130.2597,1006.0
2025-03-18 13:05:00,130.71,130.71,130.51,130.51,1613.0,130.2298,130.2298,130.0306,130.0306,1613.0
2025-03-18 13:10:00,130.5,130.61,130.47,130.61,4507.0,130.0206,130.1302,129.9907,130.1302,4507.0
2025-03-18 13:15:00,130.61,130.63,130.39,130.46,3714.0,130.1302,130.1501,129.911,129.9808,3714.0
2025-03-18 13:20:00,130.5,130.75,130.5,130.75,2991.0,130.0206,130.2697,130.0206,130.2697,2991.0
2025-03-18 13:25:00,130.72,130.82,130.68,130.77,2330.0,130.2398,130.3394,130.2,130.2896,2330.0
2025-03-18 13:30:00,130.78,130.9,130.77,130.8,1203.0,130.2996,130.4191,130.2896,130.3195,1203.0
2025-03-18 13:35:00,130.85,130.95,130.85,130.86,1997.0,130.3693,130.469,130.3693,130.3793,1997.0
2025-03-18 13:40:00,130.87,130.87,130.63,130.73,4309.0,130.3893,130.3893,130.1501,130.2498,4309.0
2025-03-18 13:45:00,130.66,130.83,130.66,130.66,4592.0,130.18,130.3494,130.18,130.18,4592.0
2025-03-18 13:50:00,130.7,130.76,130.7,130.74,1341.0,130.2199,130.2797,130.2199,130.2597,1341.0
2025-03-18 13:55:00,130.74,130.74,130.69,130.7,545.0,130.2597,130.2597,130.2099,130.2199,545.0
2025-03-18 14:00:00,130.74,130.77,130.57,130.63,3286.0,130.2597,130.2896,130.0904,130.1501,3286.0
2025-03-18 14:05:00,130.55,130.68,130.54,130.65,1352.0,130.0704,130.2,130.0605,130.1701,1352.0
2025-03-18 14:10:00,130.64,130.69,130.57,130.69,2456.0,130.1601,130.2099,130.0904,130.2099,2456.0
2025-03-18 14:15:00,130.72,130.8,130.72,130.78,2465.0,130.2398,130.3195,130.2398,130.2996,2465.0
2025-03-18 14:20:00,130.84,131.0,130.84,130.94,2645.0,130.3594,130.5188,130.3594,130.459,2645.0
2025-03-18 14:25:00,130.97,131.84,130.96,131.34,55832.0,130.4889,131.3557,130.4789,130.8575,55832.0
2025-03-18 14:30:00,131.34,131.4,131.16,131.26,22864.0,130.8575,130.9173,130.6782,130.7778,22864.0
2025-03-18 14:35:00,131.22,131.31,131.2,131.25,13754.0,130.738,130.8276,130.718,130.7679,13754.0
2025-03-18 14:40:00,131.25,131.32,131.07,131.18,8946.0,130.7679,130.8376,130.5885,130.6981,8946.0
2025-03-18 14:45:00,131.18,131.29,131.11,131.16,5000.0,130.6981,130.8077,130.6284,130.6782,5000.0
2025-03-18 14:50:00,131.16,131.28,131.15,131.23,3464.0,130.6782,130.7977,130.6682,130.7479,3464.0
2025-03-18 14:55:00,131.18,131.25,131.1,131.12,4427.0,130.6981,130.7679,130.6184,130.6383,4427.0
2025-03-18 15:00:00,131.11,131.11,131.01,131.07,2205.0,130.6284,130.6284,130.5287,130.5885,2205.0
2025-03-18 15:05:00,131.06,131.13,131.05,131.09,6697.0,130.5786,130.6483,130.5686,130.6084,6697.0
2025-03-18 15:10:00,131.13,131.2,131.07,131.1,3712.0,130.6483,130.718,130.5885,130.6184,3712.0
2025-03-18 15:15:00,131.15,131.35,131.13,131.33,5272.0,130.6682,130.8675,130.6483,130.8476,5272.0
2025-03-18 15:20:00,131.29,131.51,131.29,131.49,5427.0,130.8077,131.0269,130.8077,131.007,5427.0
2025-03-18 15:25:00,131.45,131.48,131.34,131.45,8408.0,130.9671,130.997,130.8575,130.9671,8408.0
2025-03-18 15:30:00,131.45,131.5,131.37,131.39,7010.0,130.9671,131.0169,130.8874,130.9073,7010.0
2025-03-18 15:35:00,131.34,131.55,131.34,131.51,11141.0,130.8575,131.0668,130.8575,131.0269,11141.0
2025-03-18 15:40:00,131.5,131.57,131.45,131.47,8904.0,131.0169,131.0867,130.9671,130.987,8904.0
2025-03-18 15:45:00,131.43,131.51,131.36,131.45,15202.0,130.9472,131.0269,130.8775,130.9671,15202.0
2025-03-18 15:50:00,131.47,131.67,131.39,131.55,19926.0,130.987,131.1863,130.9073,131.0668,19926.0
2025-03-18 15:55:00,131.57,131.7,131.31,131.47,95189.0,131.0867,131.2162,130.8276,130.987,95189.0
2025-03-19 09:30:00,131.46,131.71,131.27,131.27,21725.0,130.9771,131.2262,130.7878,130.7878,21725.0
2025-03-19 09:35:00,131.31,131.31,130.46,130.46,7076.0,130.8276,130.8276,129.9808,129.9808,7076.0
2025-03-19 09:40:00,130.69,130.71,130.58,130.58,1934.0,130.2099,130.2298,130.1003,130.1003,1934.0
2025-03-19 09:45:00,130.61,130.66,130.48,130.54,6105.0,130.1302,130.18,130.0007,130.0605,6105.0
2025-03-19 09:50:00,130.53,130.75,130.49,130.74,7898.0,130.0505,130.2697,130.0106,130.2597,7898.0
2025-03-19 09:55:00,130.74,130.98,130.74,130.91,3673.0,130.2597,130.4988,130.2597,130.4291,3673.0
2025-03-19 10:00:00,130.86,130.86,130.51,130.75,10775.0,130.3793,130.3793,130.0306,130.2697,10775.0
2025-03-19 10:05:00,130.65,131.07,130.65,131.07,5959.0,130.1701,130.5885,130.1701,130.5885,5959.0
2025-03-19 10:10:00,131.07,131.23,131.07,131.15,1899.0,130.5885,130.7479,130.5885,130.6682,1899.0
2025-03-19 10:15:00,131.12,131.12,130.99,131.05,2530.0,130.6383,130.6383,130.5088,130.5686,2530.0
2025-03-19 10:20:00,131.08,131.28,131.07,131.28,2478.0,130.5985,130.7977,130.5885,130.7977,2478.0
2025-03-19 10:25:00,131.31,131.33,131.25,131.26,3862.0,130.8276,130.8476,130.7679,130.7778,3862.0
2025-03-19 10:30:00,131.26,131.35,131.26,131.32,3994.0,130.7778,130.8675,130.7778,130.8376,3994.0
2025-03-19 10:35:00,131.29,131.29,131.2,131.22,5600.0,130.8077,130.8077,130.718,130.738,5600.0
2025-03-19 10:40:00,131.25,131.37,131.21,131.22,3580.0,130.7679,130.8874,130.728,130.738,3580.0
2025-03-19 10:45:00,131.22,131.22,131.09,131.09,3961.0,130.738,130.738,130.6084,130.6084,3961.0
2025-03-19 10:50:00,131.09,131.14,130.93,130.94,4343.0,130.6084,130.6583,130.449,130.459,4343.0
2025-03-19 10:55:00,130.88,131.09,130.88,131.08,4176.0,130.3992,130.6084,130.3992,130.5985,4176.0
2025-03-19 11:00:00,131.04,131.05,130.95,131.05,4473.0,130.5586,130.5686,130.469,130.5686,4473.0
2025-03-19 11:05:00,131.02,131.04,130.91,130.95,2950.0,130.5387,130.5586,130.4291,130.469,2950.0
2025-03-19 11:10:00,130.9,131.15,130.8,131.13,4863.0,130.4191,130.6682,130.3195,130.6483,4863.0
2025-03-19 11:15:00,131.15,131.2,131.05,131.1,4422.0,130.6682,130.718,130.5686,130.6184,4422.0
2025-03-19 11:20:00,131.06,131.08,131.02,131.05,3218.0,130.5786,130.5985,130.5387,130.5686,3218.0
2025-03-19 11:25:00,131.1,131.15,131.07,131.09,2356.0,130.6184,130.6682,130.5885,130.6084,2356.0
2025-03-19 11:30:00,131.07,131.15,131.07,131.15,7155.0,130.5885,130.6682,130.5885,130.6682,7155.0
2025-03-19 11:35:00,131.17,131.35,131.1,131.35,1952.0,130.6882,130.8675,130.6184,130.8675,1952.0
2025-03-19 11:40:00,131.36,131.37,131.27,131.31,6098.0,130.8775,130.8874,130.7878,130.8276,6098.0
2025-03-19 11:45:00,131.32,131.35,131.18,131.25,7388.0,130.8376,130.8675,130.6981,130.7679,7388.0
2025-03-19 11:50:00,131.25,131.25,131.14,131.16,1663.0,130.7679,130.7679,130.6583,130.6782,1663.0
2025-03-19 11:55:00,131.14,131.37,131.14,131.37,3150.0,130.6583,130.8874,130.6583,130.8874,3150.0
2025-03-19 12:00:00,131.38,131.46,131.31,131.37,1734.0,130.8974,130.9771,130.8276,130.8874,1734.0
2025-03-19 12:05:00,131.4,131.52,131.39,131.52,1600.0,130.9173,131.0369,130.9073,131.0369,1600.0
2025-03-19 12:10:00,131.53,131.63,131.52,131.61,6255.0,131.0468,131.1465,131.0369,131.1265,6255.0
2025-03-19 12:15:00,131.56,131.61,131.53,131.61,4927.0,131.0767,131.1265,131.0468,131.1265,4927.0
2025-03-19 12:20:00,131.61,131.61,131.46,131.47,3346.0,131.1265,131.1265,130.9771,130.987,3346.0
2025-03-19 12:25:00,131.51,131.61,131.5,131.59,3287.0,131.0269,131.1265,131.0169,131.1066,3287.0
2025-03-19 12:30:00,131.52,131.8,131.52,131.8,4749.0,131.0369,131.3158,131.0369,131.3158,4749.0
2025-03-19 12:35:00,131.79,131.79,131.66,131.67,2472.0,131.3059,131.3059,131.1764,131.1863,2472.0
2025-03-19 12:40:00,131.65,131.68,131.63,131.64,1531.0,131.1664,131.1963,131.1465,131.1564,1531.0
2025-03-19 12:45:00,131.64,131.7,131.62,131.63,3400.0,131.1564,131.2162,131.1365,131.1465,3400.0
2025-03-19 12:50:00,131.67,131.74,131.64,131.74,2327.0,131.1863,131.2561,131.1564,131.2561,2327.0
2025-03-19 12:55:00,131.73,131.74,131.6,131.62,1632.0,131.2461,131.2561,131.1166,131.1365,1632.0
2025-03-19 13:00:00,131.66,131.71,131.49,131.51,3564.0,131.1764,131.2262,131.007,131.0269,3564.0
2025-03-19 13:05:00,131.51,131.51,131.4,131.44,3318.0,131.0269,131.0269,130.9173,130.9572,3318.0
2025-03-19 13:10:00,131.49,131.58,131.44,131.49,9455.0,131.007,131.0966,130.9572,131.007,9455.0
2025-03-19 13:15:00,131.48,131.49,131.39,131.47,5015.0,130.997,131.007,130.9073,130.987,5015.0
2025-03-19 13:20:00,131.47,131.47,131.39,131.4,2027.0,130.987,130.987,130.9073,130.9173,2027.0
2025-03-19 13:25:00,131.38,131.43,131.31,131.41,2825.0,130.8974,130.9472,130.8276,130.9273,2825.0
2025-03-19 13:30:00,131.39,131.41,131.1,131.15,33494.0,130.9073,130.9273,130.6184,130.6682,33494.0
2025-03-19 13:35:00,131.15,131.37,131.14,131.37,3946.0,130.6682,130.8874,130.6583,130.8874,3946.0
2025-03-19 13:40:00,131.4,131.47,131.37,131.4,8747.0,130.9173,130.987,130.8874,130.9173,8747.0
2025-03-19 13:45:00,131.36,131.38,131.23,131.24,4359.0,130.8775,130.8974,130.7479,130.7579,4359.0
2025-03-19 13:50:00,131.24,131.35,131.24,131.35,1223.0,130.7579,130.8675,130.7579,130.8675,1223.0
2025-03-19 13:55:00,131.38,131.39,131.31,131.31,5110.0,130.8974,130.9073,130.8276,130.8276,5110.0
2025-03-19 14:00:00,131.25,131.52,131.0,131.52,10839.0,130.7679,131.0369,130.5188,131.0369,10839.0
2025-03-19 14:05:00,131.42,131.6,131.38,131.6,2507.0,130.9372,131.1166,130.8974,131.1166,2507.0
2025-03-19 14:10:00,131.64,131.72,131.58,131.66,2402.0,131.1564,131.2361,131.0966,131.1764,2402.0
2025-03-19 14:15:00,131.63,131.72,131.59,131.61,2792.0,131.1465,131.2361,131.1066,131.1265,2792.0
2025-03-19 14:20:00,131.64,131.66,131.62,131.66,2166.0,131.1564,131.1764,131.1365,131.1764,2166.0
2025-03-19 14:25:00,131.6,131.6,131.51,131.59,2473.0,131.1166,131.1166,131.0269,131.1066,2473.0
2025-03-19 14:30:00,131.65,131.85,131.62,131.69,6710.0,131.1664,131.3657,131.1365,131.2062,6710.0
2025-03-19 14:35:00,131.74,131.79,131.58,131.64,4570.0,131.2561,131.3059,131.0966,131.1564,4570.0
2025-03-19 14:40:00,131.64,132.0,131.63,132.0,8566.0,131.1564,131.5151,131.1465,131.5151,8566.0
2025-03-19 14:45:00,132.01,132.01,131.86,131.98,4314.0,131.5251,131.5251,131.3756,131.4952,4314.0
2025-03-19 14:50:00,132.0,132.06,131.92,132.0,3481.0,131.5151,131.5749,131.4354,131.5151,3481.0
2025-03-19 14:55:00,132.03,132.15,131.97,132.03,2821.0,131.545,131.6646,131.4852,131.545,2821.0
2025-03-19 15:00:00,132.04,132.1,131.94,131.97,3476.0,131.555,131.6147,131.4553,131.4852,3476.0
2025-03-19 15:05:00,131.98,132.24,131.94,132.24,7875.0,131.4952,131.7542,131.4553,131.7542,7875.0
2025-03-19 15:10:00,132.21,132.32,132.2,132.23,4003.0,131.7243,131.8339,131.7144,131.7443,4003.0
2025-03-19 15:15:00,132.27,132.34,132.16,132.25,5722.0,131.7841,131.8539,131.6745,131.7642,5722.0
2025-03-19 15:20:00,132.22,132.26,132.13,132.17,3483.0,131.7343,131.7741,131.6446,131.6845,3483.0
2025-03-19 15:25:00,132.14,132.2,132.06,132.17,4917.0,131.6546,131.7144,131.5749,131.6845,4917.0
2025-03-19 15:30:00,132.21,132.28,132.16,132.25,9406.0,131.7243,131.7941,131.6745,131.7642,9406.0
2025-03-19 15:35:00,132.24,132.32,132.04,132.06,15098.0,131.7542,131.8339,131.555,131.5749,15098.0
2025-03-19 15:40:00,132.07,132.32,132.0,132.32,20099.0,131.5848,131.8339,131.5151,131.8339,20099.0
2025-03-19 15:45:00,132.27,132.48,132.12,132.4,31944.0,131.7841,131.9933,131.6347,131.9136,31944.0
2025-03-19 15:50:00,132.4,132.4,131.8,131.97,31969.0,131.9136,131.9136,131.3158,131.4852,31969.0
2025-03-19 15:55:00,131.95,132.2,131.88,132.12,78904.0,131.4653,131.7144,131.3955,131.6347,78904.0
2025-03-20 09:30:00,132.15,132.55,131.74,131.74,24151.0,131.6646,132.0631,131.2561,131.2561,24151.0
2025-03-20 09:35:00,131.84,132.18,131.41,132.04,7877.0,131.3557,131.6944,130.9273,131.555,7877.0
2025-03-20 09:40:00,132.05,132.53,132.04,132.53,11895.0,131.5649,132.0432,131.555,132.0432,11895.0
2025-03-20 09:45:00,132.37,132.5,132.2,132.26,3315.0,131.8837,132.0133,131.7144,131.7741,3315.0
2025-03-20 09:50:00,132.39,132.63,132.3,132.33,4965.0,131.9037,132.1428,131.814,131.8439,4965.0
2025-03-20 09:55:00,132.33,132.76,132.18,132.75,6678.0,131.8439,132.2723,131.6944,132.2623,6678.0
2025-03-20 10:00:00,132.72,132.8,132.5,132.5,6393.0,132.2325,132.3122,132.0133,132.0133,6393.0
2025-03-20 10:05:00,132.5,132.63,132.49,132.52,7922.0,132.0133,132.1428,132.0033,132.0332,7922.0
2025-03-20 10:10:00,132.5,132.79,132.5,132.76,2906.0,132.0133,132.3022,132.0133,132.2723,2906.0
2025-03-20 10:15:00,132.75,132.77,132.54,132.69,15583.0,132.2623,132.2823,132.0531,132.2026,15583.0
2025-03-20 10:20:00,132.7,132.78,132.65,132.78,2290.0,132.2125,132.2922,132.1627,132.2922,2290.0
2025-03-20 10:25:00,132.81,132.87,132.65,132.8,13045.0,132.3221,132.3819,132.1627,132.3122,13045.0
2025-03-20 10:30:00,132.8,132.92,132.72,132.73,4696.0,132.3122,132.4317,132.2325,132.2424,4696.0
2025-03-20 10:35:00,132.72,132.95,132.7,132.95,3678.0,132.2325,132.4616,132.2125,132.4616,3678.0
2025-03-20 10:40:00,132.99,133.01,132.87,132.96,6072.0,132.5015,132.5214,132.3819,132.4716,6072.0
2025-03-20 10:45:00,132.96,132.96,132.77,132.87,3206.0,132.4716,132.4716,132.2823,132.3819,3206.0
2025-03-20 10:50:00,132.84,132.92,132.78,132.83,4473.0,132.352,132.4317,132.2922,132.3421,4473.0
2025-03-20 10:55:00,132.83,132.83,132.67,132.74,1600.0,132.3421,132.3421,132.1826,132.2524,1600.0
2025-03-20 11:00:00,132.81,132.81,132.58,132.64,2607.0,132.3221,132.3221,132.093,132.1528,2607.0
2025-03-20 11:05:00,132.64,132.64,132.42,132.52,6099.0,132.1528,132.1528,131.9336,132.0332,6099.0
2025-03-20 11:10:00,132.57,132.63,132.48,132.56,4297.0,132.083,132.1428,131.9933,132.073,4297.0
2025-03-20 11:15:00,132.55,132.55,132.38,132.43,4419.0,132.0631,132.0631,131.8937,131.9435,4419.0
2025-03-20 11:20:00,132.4,132.57,132.37,132.57,5361.0,131.9136,132.083,131.8837,132.083,5361.0
2025-03-20 11:25:00,132.53,132.6,132.5,132.54,4559.0,132.0432,132.1129,132.0133,132.0531,4559.0
2025-03-20 11:30:00,132.53,132.66,132.53,132.54,30307.0,132.0432,132.1727,132.0432,132.0531,30307.0
2025-03-20 11:35:00,132.59,132.67,132.52,132.67,10520.0,132.1029,132.1826,132.0332,132.1826,10520.0
2025-03-20 11:40:00,132.64,132.82,132.63,132.82,3590.0,132.1528,132.3321,132.1428,132.3321,3590.0
2025-03-20 11:45:00,132.77,132.89,132.72,132.72,2772.0,132.2823,132.4018,132.2325,132.2325,2772.0
2025-03-20 11:50:00,132.77,132.8,132.72,132.76,1300.0,132.2823,132.3122,132.2325,132.2723,1300.0
2025-03-20 11:55:00,132.8,132.84,132.62,132.72,4866.0,132.3122,132.352,132.1328,132.2325,4866.0
2025-03-20 12:00:00,132.66,132.96,132.66,132.88,4233.0,132.1727,132.4716,132.1727,132.3919,4233.0
2025-03-20 12:05:00,132.89,132.95,132.7,132.72,2882.0,132.4018,132.4616,132.2125,132.2325,2882.0
2025-03-20 12:10:00,132.71,132.73,132.59,132.59,1524.0,132.2225,132.2424,132.1029,132.1029,1524.0
2025-03-20 12:15:00,132.63,132.71,132.53,132.71,2162.0,132.1428,132.2225,132.0432,132.2225,2162.0
2025-03-20 12:20:00,132.63,132.63,132.53,132.53,931.0,132.1428,132.1428,132.0432,132.0432,931.0
2025-03-20 12:25:00,132.53,132.58,132.4,132.48,5283.0,132.0432,132.093,131.9136,131.9933,5283.0
2025-03-20 12:30:00,132.37,132.51,132.35,132.43,1760.0,131.8837,132.0232,131.8638,131.9435,1760.0
2025-03-20 12:35:00,132.41,132.44,132.36,132.4,1836.0,131.9236,131.9535,131.8738,131.9136,1836.0
2025-03-20 12:40:00,132.45,132.54,132.36,132.36,1825.0,131.9634,132.0531,131.8738,131.8738,1825.0
2025-03-20 12:45:00,132.37,132.37,132.24,132.27,2158.0,131.8837,131.8837,131.7542,131.7841,2158.0
2025-03-20 12:50:00,132.27,132.32,132.17,132.32,2356.0,131.7841,131.8339,131.6845,131.8339,2356.0
2025-03-20 12:55:00,132.27,132.34,132.21,132.23,2046.0,131.7841,131.8539,131.7243,131.7443,2046.0
2025-03-20 13:00:00,132.27,132.33,132.26,132.33,4960.0,131.7841,131.8439,131.7741,131.8439,4960.0
2025-03-20 13:05:00,132.33,132.36,132.23,132.31,2497.0,131.8439,131.8738,131.7443,131.824,2497.0
2025-03-20 13:10:00,132.31,132.32,132.3,132.32,324.0,131.824,131.8339,131.814,131.8339,324.0
2025-03-20 13:15:00,132.25,132.3,132.15,132.28,3297.0,131.7642,131.814,131.6646,131.7941,3297.0
2025-03-20 13:20:00,132.28,132.29,132.16,132.16,3793.0,131.7941,131.804,131.6745,131.6745,3793.0
2025-03-20 13:25:00,132.15,132.2,132.06,132.1,2339.0,131.6646,131.7144,131.5749,131.6147,2339.0
2025-03-20 13:30:00,132.12,132.2,132.09,132.14,2105.0,131.6347,131.7144,131.6048,131.6546,2105.0
2025-03-20 13:35:00,132.18,132.31,132.15,132.31,4543.0,131.6944,131.824,131.6646,131.824,4543.0
2025-03-20 13:40:00,132.33,132.39,132.26,132.39,2012.0,131.8439,131.9037,131.7741,131.9037,2012.0
2025-03-20 13:45:00,132.42,132.5,132.42,132.45,2601.0,131.9336,132.0133,131.9336,131.9634,2601.0
2025-03-20 13:50:00,132.41,132.55,132.41,132.43,5624.0,131.9236,132.0631,131.9236,131.9435,5624.0
2025-03-20 13:55:00,132.45,132.46,132.3,132.3,3805.0,131.9634,131.9734,131.814,131.814,3805.0
2025-03-20 14:00:00,132.4,132.48,132.38,132.48,4009.0,131.9136,131.9933,131.8937,131.9933,4009.0
2025-03-20 14:05:00,132.44,132.6,132.44,132.6,5233.0,131.9535,132.1129,131.9535,132.1129,5233.0
2025-03-20 14:10:00,132.6,132.69,132.57,132.63,3940.0,132.1129,132.2026,132.083,132.1428,3940.0
2025-03-20 14:15:00,132.63,132.63,132.49,132.49,1837.0,132.1428,132.1428,132.0033,132.0033,1837.0
2025-03-20 14:20:00,132.51,132.57,132.4,132.47,3508.0,132.0232,132.083,131.9136,131.9834,3508.0
2025-03-20 14:25:00,132.47,132.55,132.4,132.49,1969.0,131.9834,132.0631,131.9136,132.0033,1969.0
2025-03-20 14:30:00,132.43,132.47,132.37,132.42,3331.0,131.9435,131.9834,131.8837,131.9336,3331.0
2025-03-20 14:35:00,132.48,132.56,132.48,132.51,1713.0,131.9933,132.073,131.9933,132.0232,1713.0
2025-03-20 14:40:00,132.47,132.48,132.38,132.38,2440.0,131.9834,131.9933,131.8937,131.8937,2440.0
2025-03-20 14:45:00,132.46,132.65,132.45,132.65,2445.0,131.9734,132.1627,131.9634,132.1627,2445.0
2025-03-20 14:50:00,132.65,132.83,132.63,132.83,1680.0,132.1627,132.3421,132.1428,132.3421,1680.0
2025-03-20 14:55:00,132.76,132.8,132.67,132.71,7555.0,132.2723,132.3122,132.1826,132.2225,7555.0
2025-03-20 15:00:00,132.71,132.83,132.64,132.67,6510.0,132.2225,132.3421,132.1528,132.1826,6510.0
2025-03-20 15:05:00,132.65,132.73,132.63,132.72,4585.0,132.1627,132.2424,132.1428,132.2325,4585.0
2025-03-20 15:10:00,132.69,132.89,132.69,132.82,3081.0,132.2026,132.4018,132.2026,132.3321,3081.0
2025-03-20 15:15:00,132.75,132.98,132.73,132.92,10741.0,132.2623,132.4915,132.2424,132.4317,10741.0
2025-03-20 15:20:00,132.88,132.96,132.82,132.91,7042.0,132.3919,132.4716,132.3321,132.4218,7042.0
2025-03-20 15:25:00,132.86,132.87,132.71,132.72,6024.0,132.3719,132.3819,132.2225,132.2325,6024.0
2025-03-20 15:30:00,132.72,132.89,132.72,132.83,7553.0,132.2325,132.4018,132.2325,132.3421,7553.0
2025-03-20 15:35:00,132.76,132.84,132.73,132.83,4927.0,132.2723,132.352,132.2424,132.3421,4927.0
2025-03-20 15:40:00,132.8,132.97,132.79,132.94,8120.0,132.3122,132.4815,132.3022,132.4516,8120.0
2025-03-20 15:45:00,132.95,133.0,132.82,133.0,10114.0,132.4616,132.5114,132.3321,132.5114,10114.0
2025-03-20 15:50:00,132.94,133.02,132.75,132.99,35443.0,132.4516,132.5314,132.2623,132.5015,35443.0
2025-03-20 15:55:00,133.0,133.11,132.72,133.09,141762.0,132.5114,132.621,132.2325,132.6011,141762.0
2025-03-21 09:30:00,133.21,133.67,132.68,133.11,228906.0,132.7207,133.179,132.1926,132.621,228906.0
2025-03-21 09:35:00,133.1,133.26,132.7,132.9,8753.0,132.6111,132.7705,132.2125,132.4118,8753.0
2025-03-21 09:40:00,133.07,133.07,132.9,132.91,2767.0,132.5812,132.5812,132.4118,132.4218,2767.0
2025-03-21 09:45:00,132.7,132.7,132.0,132.11,9721.0,132.2125,132.2125,131.5151,131.6247,9721.0
2025-03-21 09:50:00,132.04,132.1,131.86,131.96,25468.0,131.555,131.6147,131.3756,131.4752,25468.0
2025-03-21 09:55:00,131.97,132.4,131.52,132.4,23014.0,131.4852,131.9136,131.0369,131.9136,23014.0
2025-03-21 10:00:00,132.31,132.42,131.96,132.08,16226.0,131.824,131.9336,131.4752,131.5948,16226.0
2025-03-21 10:05:00,131.99,132.06,131.8,131.89,7936.0,131.5051,131.5749,131.3158,131.4055,7936.0
2025-03-21 10:10:00,131.89,132.11,131.88,131.99,17888.0,131.4055,131.6247,131.3955,131.5051,17888.0
2025-03-21 10:15:00,131.95,132.1,131.95,132.04,17043.0,131.4653,131.6147,131.4653,131.555,17043.0
2025-03-21 10:20:00,132.04,132.34,131.97,132.28,10627.0,131.555,131.8539,131.4852,131.7941,10627.0
2025-03-21 10:25:00,132.23,132.27,131.97,132.2,7541.0,131.7443,131.7841,131.4852,131.7144,7541.0
2025-03-21 10:30:00,132.19,132.21,132.01,132.14,11217.0,131.7044,131.7243,131.5251,131.6546,11217.0
2025-03-21 10:35:00,132.2,132.2,131.89,132.01,19975.0,131.7144,131.7144,131.4055,131.5251,19975.0
2025-03-21 10:40:00,131.94,132.09,131.92,132.06,6113.0,131.4553,131.6048,131.4354,131.5749,6113.0
2025-03-21 10:45:00,132.06,132.07,131.95,132.03,11793.0,131.5749,131.5848,131.4653,131.545,11793.0
2025-03-21 10:50:00,131.99,132.15,131.93,132.04,3845.0,131.5051,131.6646,131.4454,131.555,3845.0
2025-03-21 10:55:00,132.11,132.21,131.81,132.02,6586.0,131.6247,131.7243,131.3258,131.535,6586.0
2025-03-21 11:00:00,132.02,132.12,131.92,132.05,5051.0,131.535,131.6347,131.4354,131.5649,5051.0
2025-03-21 11:05:00,132.05,132.17,132.03,132.12,6979.0,131.5649,131.6845,131.545,131.6347,6979.0
2025-03-21 11:10:00,132.09,132.21,132.01,132.02,6964.0,131.6048,131.7243,131.5251,131.535,6964.0
2025-03-21 11:15:00,132.07,132.12,132.05,132.05,1132.0,131.5848,131.6347,131.5649,131.5649,1132.0
2025-03-21 11:20:00,132.03,132.22,131.98,132.19,12542.0,131.545,131.7343,131.4952,131.7044,12542.0
2025-03-21 11:25:00,132.19,132.24,131.98,131.98,9727.0,131.7044,131.7542,131.4952,131.4952,9727.0
2025-03-21 11:30:00,132.03,132.1,131.99,132.05,4664.0,131.545,131.6147,131.5051,131.5649,4664.0
2025-03-21 11:35:00,132.09,132.16,132.09,132.1,2399.0,131.6048,131.6745,131.6048,131.6147,2399.0
2025-03-21 11:40:00,132.1,132.16,131.83,131.88,4451.0,131.6147,131.6745,131.3457,131.3955,4451.0
2025-03-21 11:45:00,131.89,131.97,131.86,131.88,3975.0,131.4055,131.4852,131.3756,131.3955,3975.0
2025-03-21 11:50:00,131.86,131.92,131.84,131.86,3998.0,131.3756,131.4354,131.3557,131.3756,3998.0
2025-03-21 11:55:00,131.88,131.9,131.77,131.82,9428.0,131.3955,131.4155,131.2859,131.3358,9428.0
2025-03-21 12:00:00,131.78,131.88,131.67,131.75,3937.0,131.2959,131.3955,131.1863,131.266,3937.0
2025-03-21 12:05:00,131.82,131.84,131.77,131.8,3360.0,131.3358,131.3557,131.2859,131.3158,3360.0
2025-03-21 12:10:00,131.82,131.88,131.72,131.75,6849.0,131.3358,131.3955,131.2361,131.266,6849.0
2025-03-21 12:15:00,131.78,132.12,131.76,132.09,10184.0,131.2959,131.6347,131.276,131.6048,10184.0
2025-03-21 12:20:00,132.09,132.23,132.05,132.23,3630.0,131.6048,131.7443,131.5649,131.7443,3630.0
2025-03-21 12:25:00,132.23,132.54,132.22,132.51,11666.0,131.7443,132.0531,131.7343,132.0232,11666.0
2025-03-21 12:30:00,132.45,132.52,132.41,132.48,2866.0,131.9634,132.0332,131.9236,131.9933,2866.0
2025-03-21 12:35:00,132.49,132.49,132.25,132.32,3261.0,132.0033,132.0033,131.7642,131.8339,3261.0
2025-03-21 12:40:00,132.31,132.46,132.31,132.41,3005.0,131.824,131.9734,131.824,131.9236,3005.0
2025-03-21 12:45:00,132.45,132.53,132.45,132.53,1665.0,131.9634,132.0432,131.9634,132.0432,1665.0
2025-03-21 12:50:00,132.52,132.52,132.43,132.46,1502.0,132.0332,132.0332,131.9435,131.9734,1502.0
2025-03-21 12:55:00,132.45,132.74,132.43,132.74,4599.0,131.9634,132.2524,131.9435,132.2524,4599.0
2025-03-21 13:00:00,132.72,132.89,132.72,132.82,8819.0,132.2325,132.4018,132.2325,132.3321,8819.0
2025-03-21 13:05:00,132.89,132.91,132.85,132.91,1372.0,132.4018,132.4218,132.362,132.4218,1372.0
2025-03-21 13:10:00,132.85,132.96,132.85,132.91,4447.0,132.362,132.4716,132.362,132.4218,4447.0
2025-03-21 13:15:00,132.91,132.92,132.76,132.77,6301.0,132.4218,132.4317,132.2723,132.2823,6301.0
2025-03-21 13:20:00,132.7,133.1,132.7,133.1,4411.0,132.2125,132.6111,132.2125,132.6111,4411.0
2025-03-21 13:25:00,133.1,133.28,132.97,132.97,7171.0,132.6111,132.7904,132.4815,132.4815,7171.0
2025-03-21 13:30:00,132.9,133.04,132.87,133.03,2458.0,132.4118,132.5513,132.3819,132.5413,2458.0
2025-03-21 13:35:00,133.09,133.11,132.98,133.11,9559.0,132.6011,132.621,132.4915,132.621,9559.0
2025-03-21 13:40:00,133.14,133.32,133.07,133.3,4366.0,132.6509,132.8303,132.5812,132.8103,4366.0
2025-03-21 13:45:00,133.25,133.33,133.24,133.3,5295.0,132.7605,132.8402,132.7505,132.8103,5295.0
2025-03-21 13:50:00,133.31,133.34,133.26,133.26,4200.0,132.8203,132.8502,132.7705,132.7705,4200.0
2025-03-21 13:55:00,133.28,133.33,133.19,133.22,2518.0,132.7904,132.8402,132.7007,132.7306,2518.0
2025-03-21 14:00:00,133.22,133.27,133.07,133.15,17469.0,132.7306,132.7804,132.5812,132.6609,17469.0
2025-03-21 14:05:00,133.15,133.23,133.07,133.22,3534.0,132.6609,132.7406,132.5812,132.7306,3534.0
2025-03-21 14:10:00,133.14,133.14,133.04,133.04,4655.0,132.6509,132.6509,132.5513,132.5513,4655.0
2025-03-21 14:15:00,133.01,133.23,133.0,133.17,3836.0,132.5214,132.7406,132.5114,132.6808,3836.0
2025-03-21 14:20:00,133.18,133.19,132.78,132.84,18287.0,132.6908,132.7007,132.2922,132.352,18287.0
2025-03-21 14:25:00,132.78,132.78,132.58,132.6,2298.0,132.2922,132.2922,132.093,132.1129,2298.0
2025-03-21 14:30:00,132.67,132.81,132.65,132.76,6522.0,132.1826,132.3221,132.1627,132.2723,6522.0
2025-03-21 14:35:00,132.76,132.8,132.71,132.71,4030.0,132.2723,132.3122,132.2225,132.2225,4030.0
2025-03-21 14:40:00,132.71,132.89,132.53,132.53,11304.0,132.2225,132.4018,132.0432,132.0432,11304.0
2025-03-21 14:45:00,132.53,132.61,132.27,132.39,6367.0,132.0432,132.1229,131.7841,131.9037,6367.0
2025-03-21 14:50:00,132.39,132.39,132.02,132.02,6550.0,131.9037,131.9037,131.535,131.535,6550.0
2025-03-21 14:55:00,132.02,132.11,132.0,132.06,9263.0,131.535,131.6247,131.5151,131.5749,9263.0
2025-03-21 15:00:00,132.08,132.09,131.85,131.89,7571.0,131.5948,131.6048,131.3657,131.4055,7571.0
2025-03-21 15:05:00,131.89,131.95,131.75,131.75,10430.0,131.4055,131.4653,131.266,131.266,10430.0
2025-03-21 15:10:00,131.73,131.93,131.65,131.9,10061.0,131.2461,131.4454,131.1664,131.4155,10061.0
2025-03-21 15:15:00,131.88,131.91,131.57,131.61,17753.0,131.3955,131.4254,131.0867,131.1265,17753.0
2025-03-21 15:20:00,131.68,131.91,131.67,131.81,15703.0,131.1963,131.4254,131.1863,131.3258,15703.0
2025-03-21 15:25:00,131.81,131.81,131.6,131.64,13630.0,131.3258,131.3258,131.1166,131.1564,13630.0
2025-03-21 15:30:00,131.62,131.73,131.42,131.73,21729.0,131.1365,131.2461,130.9372,131.2461,21729.0
2025-03-21 15:35:00,131.69,131.74,131.58,131.65,26776.0,131.2062,131.2561,131.0966,131.1664,26776.0
2025-03-21 15:40:00,131.6,131.85,131.6,131.63,20814.0,131.1166,131.3657,131.1166,131.1465,20814.0
2025-03-21 15:45:00,131.67,131.86,131.58,131.71,33823.0,131.1863,131.3756,131.0966,131.2262,33823.0
2025-03-21 15:50:00,131.74,132.01,131.72,131.98,49515.0,131.2561,131.5251,131.2361,131.4952,49515.0
2025-03-21 15:55:00,132.0,132.02,131.71,131.87,158529.0,131.5151,131.535,131.2262,131.3856,158529.0
2025-03-24 09:30:00,132.87,132.95,132.19,132.83,17178.0,132.3819,132.4616,131.7044,132.3421,17178.0
2025-03-24 09:35:00,132.85,133.02,132.41,132.81,8279.0,132.362,132.5314,131.9236,132.3221,8279.0
2025-03-24 09:40:00,132.83,132.83,132.49,132.49,3997.0,132.3421,132.3421,132.0033,132.0033,3997.0
2025-03-24 09:45:00,132.46,132.46,132.36,132.39,3339.0,131.9734,131.9734,131.8738,131.9037,3339.0
2025-03-24 09:50:00,132.24,132.29,131.67,131.75,7116.0,131.7542,131.804,131.1863,131.266,7116.0
2025-03-24 09:55:00,131.75,131.93,131.7,131.93,12007.0,131.266,131.4454,131.2162,131.4454,12007.0
2025-03-24 10:00:00,131.86,132.19,131.85,132.13,8983.0,131.3756,131.7044,131.3657,131.6446,8983.0
2025-03-24 10:05:00,132.14,132.14,131.97,132.11,7028.0,131.6546,131.6546,131.4852,131.6247,7028.0
2025-03-24 10:10:00,132.17,132.17,131.99,132.07,6681.0,131.6845,131.6845,131.5051,131.5848,6681.0
2025-03-24 10:15:00,132.09,132.16,131.99,132.03,2257.0,131.6048,131.6745,131.5051,131.545,2257.0
2025-03-24 10:20:00,132.04,132.1,131.95,131.95,3852.0,131.555,131.6147,131.4653,131.4653,3852.0
2025-03-24 10:25:00,131.99,132.22,131.99,132.01,4378.0,131.5051,131.7343,131.5051,131.5251,4378.0
2025-03-24 10:30:00,132.07,132.15,132.05,132.13,1712.0,131.5848,131.6646,131.5649,131.6446,1712.0
2025-03-24 10:35:00,132.09,132.1,131.9,131.94,4477.0,131.6048,131.6147,131.4155,131.4553,4477.0
2025-03-24 10:40:00,131.94,132.06,131.89,131.89,4119.0,131.4553,131.5749,131.4055,131.4055,4119.0
2025-03-24 10:45:00,131.96,132.24,131.96,132.09,3745.0,131.4752,131.7542,131.4752,131.6048,3745.0
2025-03-24 10:50:00,132.19,132.35,132.08,132.33,3618.0,131.7044,131.8638,131.5948,131.8439,3618.0
2025-03-24 10:55:00,132.4,132.44,132.35,132.38,5268.0,131.9136,131.9535,131.8638,131.8937,5268.0
2025-03-24 11:00:00,132.42,132.55,132.37,132.45,10710.0,131.9336,132.0631,131.8837,131.9634,10710.0
2025-03-24 11:05:00,132.45,132.52,132.34,132.34,2235.0,131.9634,132.0332,131.8539,131.8539,2235.0
2025-03-24 11:10:00,132.37,132.47,132.37,132.44,1990.0,131.8837,131.9834,131.8837,131.9535,1990.0
2025-03-24 11:15:00,132.49,132.61,132.48,132.56,3091.0,132.0033,132.1229,131.9933,132.073,3091.0
2025-03-24 11:20:00,132.61,132.62,132.54,132.62,3478.0,132.1229,132.1328,132.0531,132.1328,3478.0
2025-03-24 11:25:00,132.59,132.67,132.58,132.64,2119.0,132.1029,132.1826,132.093,132.1528,2119.0
2025-03-24 11:30:00,132.64,132.69,132.6,132.66,2479.0,132.1528,132.2026,132.1129,132.1727,2479.0
2025-03-24 11:35:00,132.7,132.88,132.69,132.86,3994.0,132.2125,132.3919,132.2026,132.3719,3994.0
2025-03-24 11:40:00,132.84,132.9,132.79,132.88,2425.0,132.352,132.4118,132.3022,132.3919,2425.0
2025-03-24 11:45:00,132.87,133.0,132.85,133.0,2085.0,132.3819,132.5114,132.362,132.5114,2085.0
2025-03-24 11:50:00,133.0,133.12,133.0,133.02,1748.0,132.5114,132.631,132.5114,132.5314,1748.0
2025-03-24 11:55:00,133.03,133.06,132.99,133.0,3900.0,132.5413,132.5712,132.5015,132.5114,3900.0
2025-03-24 12:00:00,133.0,133.02,132.92,132.99,1904.0,132.5114,132.5314,132.4317,132.5015,1904.0
2025-03-24 12:05:00,132.99,133.04,132.93,132.93,5265.0,132.5015,132.5513,132.4417,132.4417,5265.0
2025-03-24 12:10:00,132.95,132.99,132.94,132.94,1923.0,132.4616,132.5015,132.4516,132.4516,1923.0
2025-03-24 12:15:00,132.96,133.05,132.88,132.88,3900.0,132.4716,132.5612,132.3919,132.3919,3900.0
2025-03-24 12:20:00,132.86,132.93,132.86,132.93,961.0,132.3719,132.4417,132.3719,132.4417,961.0
2025-03-24 12:25:00,132.87,132.87,132.66,132.76,1753.0,132.3819,132.3819,132.1727,132.2723,1753.0
2025-03-24 12:30:00,132.72,132.8,132.67,132.74,1900.0,132.2325,132.3122,132.1826,132.2524,1900.0
2025-03-24 12:35:00,132.68,132.89,132.65,132.72,9573.0,132.1926,132.4018,132.1627,132.2325,9573.0
2025-03-24 12:40:00,132.72,132.82,132.7,132.81,2003.0,132.2325,132.3321,132.2125,132.3221,2003.0
2025-03-24 12:45:00,132.78,132.85,132.74,132.74,4588.0,132.2922,132.362,132.2524,132.2524,4588.0
2025-03-24 12:50:00,132.68,132.7,132.66,132.67,1674.0,132.1926,132.2125,132.1727,132.1826,1674.0
2025-03-24 12:55:00,132.67,132.67,132.49,132.58,6932.0,132.1826,132.1826,132.0033,132.093,6932.0
2025-03-24 13:00:00,132.6,132.7,132.6,132.68,7624.0,132.1129,132.2125,132.1129,132.1926,7624.0
2025-03-24 13:05:00,132.68,132.77,132.65,132.77,7236.0,132.1926,132.2823,132.1627,132.2823,7236.0
2025-03-24 13:10:00,132.77,132.88,132.77,132.86,2885.0,132.2823,132.3919,132.2823,132.3719,2885.0
2025-03-24 13:15:00,132.86,132.94,132.86,132.9,4466.0,132.3719,132.4516,132.3719,132.4118,4466.0
2025-03-24 13:20:00,132.93,133.01,132.88,132.93,12715.0,132.4417,132.5214,132.3919,132.4417,12715.0
2025-03-24 13:25:00,132.93,132.95,132.74,132.9,12036.0,132.4417,132.4616,132.2524,132.4118,12036.0
2025-03-24 13:30:00,132.92,132.96,132.82,132.87,3107.0,132.4317,132.4716,132.3321,132.3819,3107.0
2025-03-24 13:35:00,132.82,132.89,132.79,132.86,4949.0,132.3321,132.4018,132.3022,132.3719,4949.0
2025-03-24 13:40:00,132.83,132.83,132.76,132.81,2788.0,132.3421,132.3421,132.2723,132.3221,2788.0
2025-03-24 13:45:00,132.85,132.97,132.82,132.93,3440.0,132.362,132.4815,132.3321,132.4417,3440.0
2025-03-24 13:50:00,132.95,132.98,132.94,132.97,3959.0,132.4616,132.4915,132.4516,132.4815,3959.0
2025-03-24 13:55:00,133.0,133.0,132.83,132.92,4753.0,132.5114,132.5114,132.3421,132.4317,4753.0
2025-03-24 14:00:00,132.94,132.98,132.67,132.72,9485.0,132.4516,132.4915,132.1826,132.2325,9485.0
2025-03-24 14:05:00,132.73,132.76,132.69,132.74,2756.0,132.2424,132.2723,132.2026,132.2524,2756.0
2025-03-24 14:10:00,132.71,132.74,132.67,132.71,6898.0,132.2225,132.2524,132.1826,132.2225,6898.0
2025-03-24 14:15:00,132.69,132.78,132.62,132.69,3678.0,132.2026,132.2922,132.1328,132.2026,3678.0
2025-03-24 14:20:00,132.69,132.76,132.64,132.74,4924.0,132.2026,132.2723,132.1528,132.2524,4924.0
2025-03-24 14:25:00,132.71,132.75,132.65,132.73,12085.0,132.2225,132.2623,132.1627,132.2424,12085.0
2025-03-24 14:30:00,132.72,132.79,132.66,132.78,6213.0,132.2325,132.3022,132.1727,132.2922,6213.0
2025-03-24 14:35:00,132.78,132.98,132.77,132.95,6380.0,132.2922,132.4915,132.2823,132.4616,6380.0
2025-03-24 14:40:00,132.93,133.0,132.92,132.95,2282.0,132.4417,132.5114,132.4317,132.4616,2282.0
2025-03-24 14:45:00,132.92,133.01,132.92,132.95,4318.0,132.4317,132.5214,132.4317,132.4616,4318.0
2025-03-24 14:50:00,132.92,133.05,132.92,132.97,9043.0,132.4317,132.5612,132.4317,132.4815,9043.0
2025-03-24 14:55:00,132.98,133.14,132.92,133.14,13169.0,132.4915,132.6509,132.4317,132.6509,13169.0
2025-03-24 15:00:00,133.19,133.19,133.06,133.13,4555.0,132.7007,132.7007,132.5712,132.641,4555.0
2025-03-24 15:05:00,133.14,133.14,133.04,133.04,5702.0,132.6509,132.6509,132.5513,132.5513,5702.0
2025-03-24 15:10:00,133.02,133.13,132.95,133.13,3981.0,132.5314,132.641,132.4616,132.641,3981.0
2025-03-24 15:15:00,133.14,133.21,133.12,133.12,3782.0,132.6509,132.7207,132.631,132.631,3782.0
2025-03-24 15:20:00,133.12,133.15,133.06,133.11,3170.0,132.631,132.6609,132.5712,132.621,3170.0
2025-03-24 15:25:00,133.12,133.16,133.1,133.14,7116.0,132.631,132.6708,132.6111,132.6509,7116.0
2025-03-24 15:30:00,133.16,133.2,133.04,133.05,8460.0,132.6708,132.7107,132.5513,132.5612,8460.0
2025-03-24 15:35:00,133.01,133.1,132.97,133.09,8832.0,132.5214,132.6111,132.4815,132.6011,8832.0
2025-03-24 15:40:00,133.07,133.08,133.0,133.0,6651.0,132.5812,132.5911,132.5114,132.5114,6651.0
2025-03-24 15:45:00,133.02,133.2,132.96,133.16,15276.0,132.5314,132.7107,132.4716,132.6708,15276.0
2025-03-24 15:50:00,133.23,133.47,133.19,133.47,30876.0,132.7406,132.9797,132.7007,132.9797,30876.0
2025-03-24 15:55:00,133.47,133.56,133.17,133.19,110612.0,132.9797,133.0694,132.6808,132.7007,110612.0
2025-03-25 09:30:00,133.55,133.55,133.02,133.2,12594.0,133.0594,133.0594,132.5314,132.7107,12594.0
2025-03-25 09:35:00,133.2,133.2,132.85,132.91,2358.0,132.7107,132.7107,132.362,132.4218,2358.0
2025-03-25 09:40:00,132.91,132.93,132.75,132.87,11792.0,132.4218,132.4417,132.2623,132.3819,11792.0
2025-03-25 09:45:00,132.82,132.94,132.82,132.86,7302.0,132.3321,132.4516,132.3321,132.3719,7302.0
2025-03-25 09:50:00,132.86,133.11,132.76,133.11,9667.0,132.3719,132.621,132.2723,132.621,9667.0
2025-03-25 09:55:00,133.24,133.44,133.02,133.02,2678.0,132.7505,132.9498,132.5314,132.5314,2678.0
2025-03-25 10:00:00,133.01,133.01,132.88,132.97,3859.0,132.5214,132.5214,132.3919,132.4815,3859.0
2025-03-25 10:05:00,132.94,133.27,132.94,133.16,4288.0,132.4516,132.7804,132.4516,132.6708,4288.0
2025-03-25 10:10:00,133.1,133.34,132.96,132.96,4371.0,132.6111,132.8502,132.4716,132.4716,4371.0
2025-03-25 10:15:00,132.95,133.38,132.95,133.32,7920.0,132.4616,132.89,132.4616,132.8303,7920.0
2025-03-25 10:20:00,133.25,133.36,133.18,133.28,6266.0,132.7605,132.8701,132.6908,132.7904,6266.0
2025-03-25 10:25:00,133.29,133.54,133.28,133.52,4832.0,132.8004,133.0494,132.7904,133.0295,4832.0
2025-03-25 10:30:00,133.41,133.59,133.41,133.52,3653.0,132.9199,133.0993,132.9199,133.0295,3653.0
2025-03-25 10:35:00,133.54,133.68,133.5,133.51,5326.0,133.0494,133.1889,133.0096,133.0196,5326.0
2025-03-25 10:40:00,133.53,133.59,133.34,133.34,3441.0,133.0395,133.0993,132.8502,132.8502,3441.0
2025-03-25 10:45:00,133.35,133.41,133.1,133.3,22661.0,132.8601,132.9199,132.6111,132.8103,22661.0
2025-03-25 10:50:00,133.35,133.36,133.25,133.26,2231.0,132.8601,132.8701,132.7605,132.7705,2231.0
2025-03-25 10:55:00,133.26,133.53,133.23,133.52,4910.0,132.7705,133.0395,132.7406,133.0295,4910.0
2025-03-25 11:00:00,133.52,133.52,133.36,133.51,2376.0,133.0295,133.0295,132.8701,133.0196,2376.0
2025-03-25 11:05:00,133.52,133.55,133.4,133.46,2378.0,133.0295,133.0594,132.91,132.9697,2378.0
2025-03-25 11:10:00,133.45,133.54,133.44,133.5,2412.0,132.9598,133.0494,132.9498,133.0096,2412.0
2025-03-25 11:15:00,133.47,133.52,133.37,133.42,3721.0,132.9797,133.0295,132.8801,132.9299,3721.0
2025-03-25 11:20:00,133.38,133.47,133.38,133.43,1921.0,132.89,132.9797,132.89,132.9398,1921.0
2025-03-25 11:25:00,133.41,133.43,133.28,133.28,5279.0,132.9199,132.9398,132.7904,132.7904,5279.0
2025-03-25 11:30:00,133.31,133.33,133.22,133.27,4642.0,132.8203,132.8402,132.7306,132.7804,4642.0
2025-03-25 11:35:00,133.32,133.35,133.2,133.22,3874.0,132.8303,132.8601,132.7107,132.7306,3874.0
2025-03-25 11:40:00,133.2,133.24,133.05,133.06,6289.0,132.7107,132.7505,132.5612,132.5712,6289.0
2025-03-25 11:45:00,132.96,133.01,132.77,132.83,18061.0,132.4716,132.5214,132.2823,132.3421,18061.0
2025-03-25 11:50:00,132.81,133.27,132.8,132.88,30356.0,132.3221,132.7804,132.3122,132.3919,30356.0
2025-03-25 11:55:00,132.87,132.89,132.8,132.86,2594.0,132.3819,132.4018,132.3122,132.3719,2594.0
2025-03-25 12:00:00,132.81,132.89,132.68,132.68,5081.0,132.3221,132.4018,132.1926,132.1926,5081.0
2025-03-25 12:05:00,132.63,132.67,132.55,132.55,3007.0,132.1428,132.1826,132.0631,132.0631,3007.0
2025-03-25 12:10:00,132.5,132.64,132.48,132.54,3280.0,132.0133,132.1528,131.9933,132.0531,3280.0
2025-03-25 12:15:00,132.59,132.64,132.5,132.5,11166.0,132.1029,132.1528,132.0133,132.0133,11166.0
2025-03-25 12:20:00,132.56,132.57,132.35,132.51,13190.0,132.073,132.083,131.8638,132.0232,13190.0
2025-03-25 12:25:00,132.47,132.47,132.27,132.27,6213.0,131.9834,131.9834,131.7841,131.7841,6213.0
2025-03-25 12:30:00,132.32,132.42,132.26,132.35,9467.0,131.8339,131.9336,131.7741,131.8638,9467.0
2025-03-25 12:35:00,132.36,132.42,132.25,132.34,3163.0,131.8738,131.9336,131.7642,131.8539,3163.0
2025-03-25 12:40:00,132.31,132.44,132.31,132.31,8783.0,131.824,131.9535,131.824,131.824,8783.0
2025-03-25 12:45:00,132.29,132.39,132.27,132.3,2950.0,131.804,131.9037,131.7841,131.814,2950.0
2025-03-25 12:50:00,132.3,132.49,132.3,132.46,3014.0,131.814,132.0033,131.814,131.9734,3014.0
2025-03-25 12:55:00,132.47,132.52,132.41,132.46,4504.0,131.9834,132.0332,131.9236,131.9734,4504.0
2025-03-25 13:00:00,132.49,132.72,132.49,132.72,2696.0,132.0033,132.2325,132.0033,132.2325,2696.0
2025-03-25 13:05:00,132.68,132.72,132.6,132.63,4569.0,132.1926,132.2325,132.1129,132.1428,4569.0
2025-03-25 13:10:00,132.64,132.64,132.54,132.56,3427.0,132.1528,132.1528,132.0531,132.073,3427.0
2025-03-25 13:15:00,132.63,132.63,132.54,132.56,2862.0,132.1428,132.1428,132.0531,132.073,2862.0
2025-03-25 13:20:00,132.58,132.59,132.45,132.45,5361.0,132.093,132.1029,131.9634,131.9634,5361.0
2025-03-25 13:25:00,132.45,132.52,132.43,132.44,5349.0,131.9634,132.0332,131.9435,131.9535,5349.0
2025-03-25 13:30:00,132.45,132.56,132.41,132.56,5858.0,131.9634,132.073,131.9236,132.073,5858.0
2025-03-25 13:35:00,132.54,132.54,132.45,132.45,1994.0,132.0531,132.0531,131.9634,131.9634,1994.0
2025-03-25 13:40:00,132.41,132.57,132.41,132.47,8556.0,131.9236,132.083,131.9236,131.9834,8556.0
2025-03-25 13:45:00,132.49,132.49,132.38,132.38,1231.0,132.0033,132.0033,131.8937,131.8937,1231.0
2025-03-25 13:50:00,132.35,132.4,132.29,132.33,6222.0,131.8638,131.9136,131.804,131.8439,6222.0
2025-03-25 13:55:00,132.35,132.58,132.3,132.44,9016.0,131.8638,132.093,131.814,131.9535,9016.0
2025-03-25 14:00:00,132.45,132.48,132.29,132.3,2931.0,131.9634,131.9933,131.804,131.814,2931.0
2025-03-25 14:05:00,132.32,132.38,132.2,132.34,3317.0,131.8339,131.8937,131.7144,131.8539,3317.0
2025-03-25 14:10:00,132.32,132.41,132.3,132.3,2743.0,131.8339,131.9236,131.814,131.814,2743.0
2025-03-25 14:15:00,132.3,132.34,132.19,132.19,4022.0,131.814,131.8539,131.7044,131.7044,4022.0
2025-03-25 14:20:00,132.2,132.34,132.2,132.31,9450.0,131.7144,131.8539,131.7144,131.824,9450.0
2025-03-25 14:25:00,132.27,132.42,132.19,132.41,10336.0,131.7841,131.9336,131.7044,131.9236,10336.0
2025-03-25 14:30:00,132.4,132.4,132.27,132.3,6624.0,131.9136,131.9136,131.7841,131.814,6624.0
2025-03-25 14:35:00,132.37,132.46,132.37,132.4,6182.0,131.8837,131.9734,131.8837,131.9136,6182.0
2025-03-25 14:40:00,132.42,132.42,132.26,132.29,3475.0,131.9336,131.9336,131.7741,131.804,3475.0
2025-03-25 14:45:00,132.33,132.36,132.13,132.13,11515.0,131.8439,131.8738,131.6446,131.6446,11515.0
2025-03-25 14:50:00,132.17,132.17,132.08,132.15,9257.0,131.6845,131.6845,131.5948,131.6646,9257.0
2025-03-25 14:55:00,132.17,132.18,131.97,131.97,9557.0,131.6845,131.6944,131.4852,131.4852,9557.0
2025-03-25 15:00:00,132.0,132.16,131.95,132.15,13001.0,131.5151,131.6745,131.4653,131.6646,13001.0
2025-03-25 15:05:00,132.16,132.24,132.14,132.21,3656.0,131.6745,131.7542,131.6546,131.7243,3656.0
2025-03-25 15:10:00,132.24,132.27,132.05,132.09,8712.0,131.7542,131.7841,131.5649,131.6048,8712.0
2025-03-25 15:15:00,132.09,132.22,132.08,132.19,7085.0,131.6048,131.7343,131.5948,131.7044,7085.0
2025-03-25 15:20:00,132.19,132.23,132.08,132.13,13346.0,131.7044,131.7443,131.5948,131.6446,13346.0
2025-03-25 15:25:00,132.11,132.11,131.96,131.97,5592.0,131.6247,131.6247,131.4752,131.4852,5592.0
2025-03-25 15:30:00,131.96,132.23,131.95,132.18,19126.0,131.4752,131.7443,131.4653,131.6944,19126.0
2025-03-25 15:35:00,132.15,132.45,131.68,132.12,19409.0,131.6646,131.9634,131.1963,131.6347,19409.0
2025-03-25 15:40:00,132.17,132.39,132.15,132.39,17992.0,131.6845,131.9037,131.6646,131.9037,17992.0
2025-03-25 15:45:00,132.37,132.55,132.35,132.44,17432.0,131.8837,132.0631,131.8638,131.9535,17432.0
2025-03-25 15:50:00,132.34,132.78,132.29,132.78,14935.0,131.8539,132.2922,131.804,132.2922,14935.0
2025-03-25 15:55:00,132.77,132.95,132.68,132.75,97933.0,132.2823,132.4616,132.1926,132.2623,97933.0
2025-03-26 09:30:00,133.23,133.66,133.22,133.45,13046.0,132.7406,133.169,132.7306,132.9598,13046.0
2025-03-26 09:35:00,133.5,134.01,133.21,133.99,8070.0,133.0096,133.5177,132.7207,133.4978,8070.0
2025-03-26 09:40:00,134.01,134.04,133.66,133.84,10649.0,133.5177,133.5476,133.169,133.3483,10649.0
2025-03-26 09:45:00,133.87,134.5,133.86,134.01,10878.0,133.3782,134.0059,133.3683,133.5177,10878.0
2025-03-26 09:50:00,134.09,134.13,133.68,133.81,4939.0,133.5974,133.6373,133.1889,133.3185,4939.0
2025-03-26 09:55:00,133.85,134.01,133.73,134.01,2150.0,133.3583,133.5177,133.2387,133.5177,2150.0
2025-03-26 10:00:00,133.9,134.35,133.9,134.15,9209.0,133.4081,133.8565,133.4081,133.6572,9209.0
2025-03-26 10:05:00,134.19,134.3,134.07,134.22,5447.0,133.6971,133.8067,133.5775,133.7269,5447.0
2025-03-26 10:10:00,134.28,134.45,134.23,134.38,3350.0,133.7867,133.9561,133.7369,133.8864,3350.0
2025-03-26 10:15:00,134.44,134.59,134.43,134.53,5680.0,133.9461,134.0956,133.9362,134.0358,5680.0
2025-03-26 10:20:00,134.5,134.68,134.44,134.59,4107.0,134.0059,134.1853,133.9461,134.0956,4107.0
2025-03-26 10:25:00,134.6,134.75,134.38,134.49,17203.0,134.1056,134.255,133.8864,133.996,17203.0
2025-03-26 10:30:00,134.49,134.51,134.38,134.44,3192.0,133.996,134.0159,133.8864,133.9461,3192.0
2025-03-26 10:35:00,134.44,134.52,134.29,134.29,5126.0,133.9461,134.0258,133.7967,133.7967,5126.0
2025-03-26 10:40:00,134.28,134.38,134.23,134.38,1857.0,133.7867,133.8864,133.7369,133.8864,1857.0
2025-03-26 10:45:00,134.4,134.4,134.3,134.33,9088.0,133.9063,133.9063,133.8067,133.8365,9088.0
2025-03-26 10:50:00,134.33,134.76,134.33,134.72,21688.0,133.8365,134.265,133.8365,134.2251,21688.0
2025-03-26 10:55:00,134.72,134.75,134.55,134.56,12341.0,134.2251,134.255,134.0557,134.0657,12341.0
2025-03-26 11:00:00,134.61,134.62,134.07,134.11,19830.0,134.1155,134.1255,133.5775,133.6174,19830.0
2025-03-26 11:05:00,134.11,134.11,133.66,133.67,3888.0,133.6174,133.6174,133.169,133.179,3888.0
2025-03-26 11:10:00,133.58,133.74,133.52,133.74,13665.0,133.0893,133.2487,133.0295,133.2487,13665.0
2025-03-26 11:15:00,133.64,133.74,133.62,133.62,2813.0,133.1491,133.2487,133.1292,133.1292,2813.0
2025-03-26 11:20:00,133.68,133.82,133.51,133.81,4243.0,133.1889,133.3284,133.0196,133.3185,4243.0
2025-03-26 11:25:00,133.78,133.79,133.54,133.63,5312.0,133.2886,133.2985,133.0494,133.1391,5312.0
2025-03-26 11:30:00,133.51,133.74,133.5,133.5,3208.0,133.0196,133.2487,133.0096,133.0096,3208.0
2025-03-26 11:35:00,133.53,133.58,133.22,133.24,26025.0,133.0395,133.0893,132.7306,132.7505,26025.0
2025-03-26 11:40:00,133.24,133.33,132.87,132.87,20378.0,132.7505,132.8402,132.3819,132.3819,20378.0
2025-03-26 11:45:00,132.94,133.2,132.87,133.03,9086.0,132.4516,132.7107,132.3819,132.5413,9086.0
2025-03-26 11:50:00,133.04,133.3,133.03,133.24,4340.0,132.5513,132.8103,132.5413,132.7505,4340.0
2025-03-26 11:55:00,133.24,133.32,133.08,133.09,3686.0,132.7505,132.8303,132.5911,132.6011,3686.0
2025-03-26 12:00:00,133.09,133.27,133.07,133.13,4691.0,132.6011,132.7804,132.5812,132.641,4691.0
2025-03-26 12:05:00,133.19,133.29,133.0,133.0,3631.0,132.7007,132.8004,132.5114,132.5114,3631.0
2025-03-26 12:10:00,133.07,133.12,133.0,133.12,1590.0,132.5812,132.631,132.5114,132.631,1590.0
2025-03-26 12:15:00,133.22,133.25,133.1,133.24,4603.0,132.7306,132.7605,132.6111,132.7505,4603.0
2025-03-26 12:20:00,133.24,133.31,133.19,133.26,2383.0,132.7505,132.8203,132.7007,132.7705,2383.0
2025-03-26 12:25:00,133.21,133.24,133.02,133.2,6970.0,132.7207,132.7505,132.5314,132.7107,6970.0
2025-03-26 12:30:00,133.27,133.28,133.18,133.24,1267.0,132.7804,132.7904,132.6908,132.7505,1267.0
2025-03-26 12:35:00,133.24,133.31,133.19,133.19,4345.0,132.7505,132.8203,132.7007,132.7007,4345.0
2025-03-26 12:40:00,133.21,133.24,133.17,133.22,1000.0,132.7207,132.7505,132.6808,132.7306,1000.0
2025-03-26 12:45:00,133.28,133.38,133.17,133.3,2880.0,132.7904,132.89,132.6808,132.8103,2880.0
2025-03-26 12:50:00,133.36,133.42,133.26,133.26,3343.0,132.8701,132.9299,132.7705,132.7705,3343.0
2025-03-26 12:55:00,133.21,133.25,133.16,133.2,1708.0,132.7207,132.7605,132.6708,132.7107,1708.0
2025-03-26 13:00:00,133.17,133.27,133.17,133.27,2228.0,132.6808,132.7804,132.6808,132.7804,2228.0
2025-03-26 13:05:00,133.33,133.4,133.28,133.37,3514.0,132.8402,132.91,132.7904,132.8801,3514.0
2025-03-26 13:10:00,133.4,133.62,133.4,133.62,2062.0,132.91,133.1292,132.91,133.1292,2062.0
2025-03-26 13:15:00,133.57,133.62,133.5,133.53,3142.0,133.0793,133.1292,133.0096,133.0395,3142.0
2025-03-26 13:20:00,133.6,133.61,133.44,133.44,3771.0,133.1092,133.1192,132.9498,132.9498,3771.0
2025-03-26 13:25:00,133.46,133.46,133.4,133.4,1000.0,132.9697,132.9697,132.91,132.91,1000.0
2025-03-26 13:30:00,133.46,133.48,133.39,133.45,3734.0,132.9697,132.9897,132.9,132.9598,3734.0
2025-03-26 13:35:00,133.51,133.56,133.44,133.53,4859.0,133.0196,133.0694,132.9498,133.0395,4859.0
2025-03-26 13:40:00,133.54,133.71,133.51,133.61,7402.0,133.0494,133.2188,133.0196,133.1192,7402.0
2025-03-26 13:45:00,133.55,133.6,133.5,133.5,2019.0,133.0594,133.1092,133.0096,133.0096,2019.0
2025-03-26 13:50:00,133.55,133.55,133.44,133.45,3625.0,133.0594,133.0594,132.9498,132.9598,3625.0
2025-03-26 13:55:00,133.44,133.46,133.37,133.39,1715.0,132.9498,132.9697,132.8801,132.9,1715.0
2025-03-26 14:00:00,133.41,133.57,133.4,133.56,2714.0,132.9199,133.0793,132.91,133.0694,2714.0
2025-03-26 14:05:00,133.55,133.62,133.5,133.62,5949.0,133.0594,133.1292,133.0096,133.1292,5949.0
2025-03-26 14:10:00,133.71,133.74,133.66,133.7,2272.0,133.2188,133.2487,133.169,133.2089,2272.0
2025-03-26 14:15:00,133.71,133.71,133.56,133.57,3590.0,133.2188,133.2188,133.0694,133.0793,3590.0
2025-03-26 14:20:00,133.56,133.56,133.44,133.53,3834.0,133.0694,133.0694,132.9498,133.0395,3834.0
2025-03-26 14:25:00,133.53,133.59,133.5,133.53,1777.0,133.0395,133.0993,133.0096,133.0395,1777.0
2025-03-26 14:30:00,133.49,133.61,133.41,133.46,4208.0,132.9996,133.1192,132.9199,132.9697,4208.0
2025-03-26 14:35:00,133.46,133.5,133.42,133.45,2762.0,132.9697,133.0096,132.9299,132.9598,2762.0
2025-03-26 14:40:00,133.45,133.52,133.42,133.44,3591.0,132.9598,133.0295,132.9299,132.9498,3591.0
2025-03-26 14:45:00,133.49,133.75,133.48,133.72,9764.0,132.9996,133.2587,132.9897,133.2288,9764.0
2025-03-26 14:50:00,133.68,133.69,133.49,133.52,3501.0,133.1889,133.1989,132.9996,133.0295,3501.0
2025-03-26 14:55:00,133.52,133.65,133.52,133.56,2801.0,133.0295,133.159,133.0295,133.0694,2801.0
2025-03-26 15:00:00,133.55,133.66,133.51,133.58,6784.0,133.0594,133.169,133.0196,133.0893,6784.0
2025-03-26 15:05:00,133.58,133.65,133.58,133.59,6084.0,133.0893,133.159,133.0893,133.0993,6084.0
2025-03-26 15:10:00,133.59,133.71,133.59,133.63,4327.0,133.0993,133.2188,133.0993,133.1391,4327.0
2025-03-26 15:15:00,133.6,133.86,133.6,133.83,5092.0,133.1092,133.3683,133.1092,133.3384,5092.0
2025-03-26 15:20:00,133.89,134.03,133.88,133.92,4617.0,133.3982,133.5376,133.3882,133.428,4617.0
2025-03-26 15:25:00,133.9,133.92,133.82,133.88,3772.0,133.4081,133.428,133.3284,133.3882,3772.0
2025-03-26 15:30:00,133.91,133.97,133.77,133.88,6091.0,133.4181,133.4779,133.2786,133.3882,6091.0
2025-03-26 15:35:00,133.88,133.99,133.87,133.94,5788.0,133.3882,133.4978,133.3782,133.448,5788.0
2025-03-26 15:40:00,133.94,134.05,133.94,133.97,5033.0,133.448,133.5576,133.448,133.4779,5033.0
2025-03-26 15:45:00,134.0,134.13,133.89,134.03,11633.0,133.5078,133.6373,133.3982,133.5376,11633.0
2025-03-26 15:50:00,134.04,134.17,133.93,134.11,25941.0,133.5476,133.6771,133.438,133.6174,25941.0
2025-03-26 15:55:00,134.1,134.11,133.83,133.98,68707.0,133.6074,133.6174,133.3384,133.4878,68707.0
2025-03-27 09:30:00,134.81,134.81,133.65,134.31,14016.0,134.3148,134.3148,133.159,133.8166,14016.0
2025-03-27 09:35:00,134.3,134.61,134.29,134.41,2703.0,133.8067,134.1155,133.7967,133.9162,2703.0
2025-03-27 09:40:00,134.4,134.47,134.16,134.3,2784.0,133.9063,133.976,133.6672,133.8067,2784.0
2025-03-27 09:45:00,134.39,134.48,134.27,134.47,5282.0,133.8963,133.986,133.7768,133.976,5282.0
2025-03-27 09:50:00,134.52,134.64,134.31,134.62,7630.0,134.0258,134.1454,133.8166,134.1255,7630.0
2025-03-27 09:55:00,134.63,135.0,134.63,134.93,4646.0,134.1354,134.5041,134.1354,134.4343,4646.0
2025-03-27 10:00:00,134.87,135.1,134.86,135.09,2124.0,134.3746,134.6037,134.3646,134.5938,2124.0
2025-03-27 10:05:00,135.09,135.09,134.74,134.99,5528.0,134.5938,134.5938,134.245,134.4941,5528.0
2025-03-27 10:10:00,134.97,135.06,134.88,135.05,3162.0,134.4742,134.5639,134.3845,134.5539,3162.0
2025-03-27 10:15:00,134.99,135.1,134.88,135.1,4402.0,134.4941,134.6037,134.3845,134.6037,4402.0
2025-03-27 10:20:00,135.1,135.17,135.02,135.17,1605.0,134.6037,134.6735,134.524,134.6735,1605.0
2025-03-27 10:25:00,135.18,135.25,134.94,134.94,5843.0,134.6834,134.7532,134.4443,134.4443,5843.0
2025-03-27 10:30:00,134.88,135.09,134.71,135.09,3067.0,134.3845,134.5938,134.2151,134.5938,3067.0
2025-03-27 10:35:00,135.03,135.24,134.96,135.24,3943.0,134.534,134.7432,134.4642,134.7432,3943.0
2025-03-27 10:40:00,135.13,135.3,135.1,135.16,5542.0,134.6336,134.803,134.6037,134.6635,5542.0
2025-03-27 10:45:00,135.12,135.32,135.12,135.17,8381.0,134.6236,134.8229,134.6236,134.6735,8381.0
2025-03-27 10:50:00,135.17,135.29,135.07,135.07,9323.0,134.6735,134.793,134.5738,134.5738,9323.0
2025-03-27 10:55:00,135.14,135.18,134.99,135.0,13900.0,134.6436,134.6834,134.4941,134.5041,13900.0
2025-03-27 11:00:00,135.08,135.08,134.97,135.0,5665.0,134.5838,134.5838,134.4742,134.5041,5665.0
2025-03-27 11:05:00,134.96,135.0,134.81,134.81,21940.0,134.4642,134.5041,134.3148,134.3148,21940.0
2025-03-27 11:10:00,134.81,135.06,134.77,135.06,12652.0,134.3148,134.5639,134.2749,134.5639,12652.0
2025-03-27 11:15:00,135.12,135.25,135.0,135.25,2833.0,134.6236,134.7532,134.5041,134.7532,2833.0
2025-03-27 11:20:00,135.21,135.27,135.08,135.13,3124.0,134.7133,134.7731,134.5838,134.6336,3124.0
2025-03-27 11:25:00,135.12,135.26,135.12,135.17,2139.0,134.6236,134.7631,134.6236,134.6735,2139.0
2025-03-27 11:30:00,135.14,135.26,134.92,134.93,3643.0,134.6436,134.7631,134.4244,134.4343,3643.0
2025-03-27 11:35:00,134.96,135.02,134.86,134.91,10668.0,134.4642,134.524,134.3646,134.4144,10668.0
2025-03-27 11:40:00,134.91,134.99,134.83,134.98,23360.0,134.4144,134.4941,134.3347,134.4842,23360.0
2025-03-27 11:45:00,134.98,135.04,134.85,134.85,4306.0,134.4842,134.5439,134.3546,134.3546,4306.0
2025-03-27 11:50:00,134.91,135.12,134.87,135.08,5126.0,134.4144,134.6236,134.3746,134.5838,5126.0
2025-03-27 11:55:00,134.99,135.14,134.87,135.09,3381.0,134.4941,134.6436,134.3746,134.5938,3381.0
2025-03-27 12:00:00,135.14,135.18,135.08,135.18,2104.0,134.6436,134.6834,134.5838,134.6834,2104.0
2025-03-27 12:05:00,135.24,135.43,135.22,135.39,7282.0,134.7432,134.9325,134.7233,134.8926,7282.0
2025-03-27 12:10:00,135.39,135.39,135.11,135.15,7315.0,134.8926,134.8926,134.6137,134.6535,7315.0
2025-03-27 12:15:00,135.15,135.18,135.09,135.09,2987.0,134.6535,134.6834,134.5938,134.5938,2987.0
2025-03-27 12:20:00,135.16,135.3,135.12,135.24,2870.0,134.6635,134.803,134.6236,134.7432,2870.0
2025-03-27 12:25:00,135.24,135.24,135.1,135.17,1776.0,134.7432,134.7432,134.6037,134.6735,1776.0
2025-03-27 12:30:00,135.13,135.26,135.04,135.25,31745.0,134.6336,134.7631,134.5439,134.7532,31745.0
2025-03-27 12:35:00,135.22,135.29,135.19,135.25,4254.0,134.7233,134.793,134.6934,134.7532,4254.0
2025-03-27 12:40:00,135.28,135.3,135.15,135.3,10220.0,134.7831,134.803,134.6535,134.803,10220.0
2025-03-27 12:45:00,135.25,135.35,135.2,135.22,12220.0,134.7532,134.8528,134.7033,134.7233,12220.0
2025-03-27 12:50:00,135.21,135.25,135.1,135.17,12859.0,134.7133,134.7532,134.6037,134.6735,12859.0
2025-03-27 12:55:00,135.22,135.24,134.86,134.94,51896.0,134.7233,134.7432,134.3646,134.4443,51896.0
2025-03-27 13:00:00,135.05,135.24,135.05,135.21,3041.0,134.5539,134.7432,134.5539,134.7133,3041.0
2025-03-27 13:05:00,135.25,135.45,135.21,135.36,9594.0,134.7532,134.9524,134.7133,134.8628,9594.0
2025-03-27 13:10:00,135.36,135.44,135.3,135.37,10560.0,134.8628,134.9425,134.803,134.8727,10560.0
2025-03-27 13:15:00,135.39,135.62,135.39,135.52,188037.0,134.8926,135.1218,134.8926,135.0222,188037.0
2025-03-27 13:20:00,135.52,135.79,135.47,135.69,18517.0,135.0222,135.2912,134.9724,135.1915,18517.0
2025-03-27 13:25:00,135.69,135.69,135.46,135.48,7633.0,135.1915,135.1915,134.9624,134.9823,7633.0
2025-03-27 13:30:00,135.49,135.66,135.48,135.66,7746.0,134.9923,135.1617,134.9823,135.1617,7746.0
2025-03-27 13:35:00,135.66,135.66,135.5,135.6,7339.0,135.1617,135.1617,135.0022,135.1019,7339.0
2025-03-27 13:40:00,135.59,135.69,135.56,135.57,6133.0,135.0919,135.1915,135.062,135.072,6133.0
2025-03-27 13:45:00,135.57,135.59,135.49,135.59,4545.0,135.072,135.0919,134.9923,135.0919,4545.0
2025-03-27 13:50:00,135.64,135.69,135.56,135.56,6413.0,135.1417,135.1915,135.062,135.062,6413.0
2025-03-27 13:55:00,135.55,135.71,135.41,135.71,20518.0,135.0521,135.2115,134.9126,135.2115,20518.0
2025-03-27 14:00:00,135.71,135.84,135.68,135.81,9738.0,135.2115,135.341,135.1816,135.3111,9738.0
2025-03-27 14:05:00,135.8,135.91,135.77,135.88,14460.0,135.3011,135.4107,135.2713,135.3808,14460.0
2025-03-27 14:10:00,135.89,136.14,135.84,136.14,19892.0,135.3908,135.6399,135.341,135.6399,19892.0
2025-03-27 14:15:00,136.13,136.29,136.1,136.19,19259.0,135.6299,135.7893,135.6,135.6897,19259.0
2025-03-27 14:20:00,136.19,136.25,136.04,136.08,12301.0,135.6897,135.7495,135.5403,135.5801,12301.0
2025-03-27 14:25:00,136.04,136.34,136.03,136.28,21635.0,135.5403,135.8392,135.5303,135.7794,21635.0
2025-03-27 14:30:00,136.28,136.33,136.15,136.24,8379.0,135.7794,135.8292,135.6499,135.7395,8379.0
2025-03-27 14:35:00,136.24,136.29,136.09,136.13,15012.0,135.7395,135.7893,135.5901,135.6299,15012.0
2025-03-27 14:40:00,136.13,136.17,136.04,136.08,5292.0,135.6299,135.6698,135.5403,135.5801,5292.0
2025-03-27 14:45:00,136.07,136.11,136.07,136.09,6240.0,135.5702,135.61,135.5702,135.5901,6240.0
2025-03-27 14:50:00,136.09,136.21,136.09,136.19,7103.0,135.5901,135.7096,135.5901,135.6897,7103.0
2025-03-27 14:55:00,136.14,136.21,136.03,136.04,13961.0,135.6399,135.7096,135.5303,135.5403,13961.0
2025-03-27 15:00:00,136.06,136.14,136.04,136.09,12576.0,135.5602,135.6399,135.5403,135.5901,12576.0
2025-03-27 15:05:00,136.07,136.26,136.02,136.25,23785.0,135.5702,135.7595,135.5203,135.7495,23785.0
2025-03-27 15:10:00,136.31,136.53,136.26,136.43,10151.0,135.8093,136.0285,135.7595,135.9288,10151.0
2025-03-27 15:15:00,136.43,136.66,136.35,136.6,20861.0,135.9288,136.158,135.8491,136.0982,20861.0
2025-03-27 15:20:00,136.66,136.66,136.56,136.62,15845.0,136.158,136.158,136.0584,136.1181,15845.0
2025-03-27 15:25:00,136.63,137.06,136.57,137.06,33995.0,136.1281,136.5565,136.0683,136.5565,33995.0
2025-03-27 15:30:00,137.03,137.06,136.74,136.84,44732.0,136.5266,136.5565,136.2377,136.3373,44732.0
2025-03-27 15:35:00,136.86,136.86,136.68,136.78,22783.0,136.3572,136.3572,136.1779,136.2775,22783.0
2025-03-27 15:40:00,136.8,136.88,136.75,136.8,32792.0,136.2975,136.3772,136.2477,136.2975,32792.0
2025-03-27 15:45:00,136.8,137.03,136.79,136.93,48977.0,136.2975,136.5266,136.2875,136.427,48977.0
2025-03-27 15:50:00,136.9,137.04,136.69,136.99,45131.0,136.3971,136.5366,136.1879,136.4868,45131.0
2025-03-27 15:55:00,136.98,137.01,136.63,136.65,149299.0,136.4768,136.5067,136.1281,136.148,149299.0
2025-03-28 09:30:00,136.93,137.18,136.11,136.5,25952.0,136.427,136.6761,135.61,135.9986,25952.0
2025-03-28 09:35:00,136.25,136.76,136.06,136.59,8609.0,135.7495,136.2576,135.5602,136.0882,8609.0
2025-03-28 09:40:00,136.59,136.67,136.39,136.61,5809.0,136.0882,136.1679,135.889,136.1082,5809.0
2025-03-28 09:45:00,136.55,136.64,136.38,136.41,8134.0,136.0484,136.1381,135.879,135.9089,8134.0
2025-03-28 09:50:00,136.41,136.83,136.41,136.58,8358.0,135.9089,136.3274,135.9089,136.0783,8358.0
2025-03-28 09:55:00,136.54,136.62,136.36,136.5,7508.0,136.0384,136.1181,135.8591,135.9986,7508.0
2025-03-28 10:00:00,136.4,136.7,136.26,136.61,9995.0,135.8989,136.1978,135.7595,136.1082,9995.0
2025-03-28 10:05:00,136.57,136.79,136.56,136.74,12380.0,136.0683,136.2875,136.0584,136.2377,12380.0
2025-03-28 10:10:00,136.76,136.8,136.65,136.75,8313.0,136.2576,136.2975,136.148,136.2477,8313.0
2025-03-28 10:15:00,136.58,136.73,136.58,136.65,4441.0,136.0783,136.2277,136.0783,136.148,4441.0
2025-03-28 10:20:00,136.65,136.68,136.4,136.46,31123.0,136.148,136.1779,135.8989,135.9587,31123.0
2025-03-28 10:25:00,136.52,136.56,136.46,136.54,6408.0,136.0185,136.0584,135.9587,136.0384,6408.0
2025-03-28 10:30:00,136.55,136.86,136.55,136.8,14838.0,136.0484,136.3572,136.0484,136.2975,14838.0
2025-03-28 10:35:00,136.81,136.89,136.75,136.83,15431.0,136.3074,136.3871,136.2477,136.3274,15431.0
2025-03-28 10:40:00,136.78,137.07,136.78,137.03,16872.0,136.2775,136.5665,136.2775,136.5266,16872.0
2025-03-28 10:45:00,137.03,137.11,136.65,136.87,35377.0,136.5266,136.6063,136.148,136.3672,35377.0
2025-03-28 10:50:00,136.86,136.86,136.25,136.28,22400.0,136.3572,136.3572,135.7495,135.7794,22400.0
2025-03-28 10:55:00,136.28,136.47,136.16,136.4,3985.0,135.7794,135.9687,135.6598,135.8989,3985.0
2025-03-28 11:00:00,136.4,136.4,136.29,136.36,3300.0,135.8989,135.8989,135.7893,135.8591,3300.0
2025-03-28 11:05:00,136.46,136.73,136.46,136.73,4312.0,135.9587,136.2277,135.9587,136.2277,4312.0
2025-03-28 11:10:00,136.69,136.87,136.56,136.64,18117.0,136.1879,136.3672,136.0584,136.1381,18117.0
2025-03-28 11:15:00,136.64,136.83,136.57,136.75,7736.0,136.1381,136.3274,136.0683,136.2477,7736.0
2025-03-28 11:20:00,136.78,136.95,136.78,136.8,6791.0,136.2775,136.4469,136.2775,136.2975,6791.0
2025-03-28 11:25:00,136.8,136.92,136.73,136.78,9809.0,136.2975,136.417,136.2277,136.2775,9809.0
2025-03-28 11:30:00,136.86,137.02,136.81,136.98,10004.0,136.3572,136.5167,136.3074,136.4768,10004.0
2025-03-28 11:35:00,136.94,137.0,136.92,136.99,5871.0,136.437,136.4967,136.417,136.4868,5871.0
2025-03-28 11:40:00,137.0,137.03,136.87,136.88,2701.0,136.4967,136.5266,136.3672,136.3772,2701.0
2025-03-28 11:45:00,136.88,136.91,136.79,136.82,3795.0,136.3772,136.4071,136.2875,136.3174,3795.0
2025-03-28 11:50:00,136.82,136.86,136.68,136.69,5496.0,136.3174,136.3572,136.1779,136.1879,5496.0
2025-03-28 11:55:00,136.75,136.76,136.65,136.69,4516.0,136.2477,136.2576,136.148,136.1879,4516.0
2025-03-28 12:00:00,136.66,136.78,136.65,136.74,3854.0,136.158,136.2775,136.148,136.2377,3854.0
2025-03-28 12:05:00,136.74,136.88,136.74,136.88,5631.0,136.2377,136.3772,136.2377,136.3772,5631.0
2025-03-28 12:10:00,136.84,136.87,136.77,136.81,8999.0,136.3373,136.3672,136.2676,136.3074,8999.0
2025-03-28 12:15:00,136.81,136.82,136.68,136.71,5342.0,136.3074,136.3174,136.1779,136.2078,5342.0
2025-03-28 12:20:00,136.72,136.81,136.65,136.65,6199.0,136.2178,136.3074,136.148,136.148,6199.0
2025-03-28 12:25:00,136.66,136.77,136.64,136.75,10288.0,136.158,136.2676,136.1381,136.2477,10288.0
2025-03-28 12:30:00,136.72,136.79,136.71,136.78,4269.0,136.2178,136.2875,136.2078,136.2775,4269.0
2025-03-28 12:35:00,136.75,136.79,136.61,136.62,3279.0,136.2477,136.2875,136.1082,136.1181,3279.0
2025-03-28 12:40:00,136.67,136.99,136.62,136.99,18614.0,136.1679,136.4868,136.1181,136.4868,18614.0
2025-03-28 12:45:00,136.97,137.04,136.86,136.89,6582.0,136.4668,136.5366,136.3572,136.3871,6582.0
2025-03-28 12:50:00,136.89,137.0,136.86,136.9,6791.0,136.3871,136.4967,136.3572,136.3971,6791.0
2025-03-28 12:55:00,136.8,136.8,136.57,136.57,2512.0,136.2975,136.2975,136.0683,136.0683,2512.0
2025-03-28 13:00:00,136.58,136.59,136.46,136.47,4758.0,136.0783,136.0882,135.9587,135.9687,4758.0
2025-03-28 13:05:00,136.43,136.48,136.35,136.37,7316.0,135.9288,135.9786,135.8491,135.869,7316.0
2025-03-28 13:10:00,136.33,136.35,136.19,136.19,6221.0,135.8292,135.8491,135.6897,135.6897,6221.0
2025-03-28 13:15:00,136.19,136.52,136.16,136.47,31848.0,135.6897,136.0185,135.6598,135.9687,31848.0
2025-03-28 13:20:00,136.45,136.51,136.41,136.44,6723.0,135.9488,136.0085,135.9089,135.9388,6723.0
2025-03-28 13:25:00,136.44,136.49,136.43,136.44,1483.0,135.9388,135.9886,135.9288,135.9388,1483.0
2025-03-28 13:30:00,136.47,136.47,136.31,136.39,14728.0,135.9687,135.9687,135.8093,135.889,14728.0
2025-03-28 13:35:00,136.27,136.43,136.24,136.43,4994.0,135.7694,135.9288,135.7395,135.9288,4994.0
2025-03-28 13:40:00,136.4,136.46,136.35,136.43,2317.0,135.8989,135.9587,135.8491,135.9288,2317.0
2025-03-28 13:45:00,136.42,136.48,136.32,136.34,24498.0,135.9189,135.9786,135.8192,135.8392,24498.0
2025-03-28 13:50:00,136.32,136.41,136.32,136.41,3570.0,135.8192,135.9089,135.8192,135.9089,3570.0
2025-03-28 13:55:00,136.43,136.49,136.42,136.49,3745.0,135.9288,135.9886,135.9189,135.9886,3745.0
2025-03-28 14:00:00,136.48,136.53,136.38,136.42,13160.0,135.9786,136.0285,135.879,135.9189,13160.0
2025-03-28 14:05:00,136.42,136.43,136.26,136.37,17137.0,135.9189,135.9288,135.7595,135.869,17137.0
2025-03-28 14:10:00,136.38,136.39,136.31,136.34,7789.0,135.879,135.889,135.8093,135.8392,7789.0
2025-03-28 14:15:00,136.39,136.42,136.31,136.39,3710.0,135.889,135.9189,135.8093,135.889,3710.0
2025-03-28 14:20:00,136.43,136.46,136.1,136.16,13279.0,135.9288,135.9587,135.6,135.6598,13279.0
2025-03-28 14:25:00,136.1,136.1,136.0,136.01,2750.0,135.6,135.6,135.5004,135.5104,2750.0
2025-03-28 14:30:00,136.02,136.17,135.95,136.16,12076.0,135.5203,135.6698,135.4506,135.6598,12076.0
2025-03-28 14:35:00,136.19,136.19,136.07,136.16,5865.0,135.6897,135.6897,135.5702,135.6598,5865.0
2025-03-28 14:40:00,136.16,136.17,135.97,136.0,8351.0,135.6598,135.6698,135.4705,135.5004,8351.0
2025-03-28 14:45:00,136.0,136.08,135.97,136.0,4268.0,135.5004,135.5801,135.4705,135.5004,4268.0
2025-03-28 14:50:00,136.03,136.09,135.93,136.05,7661.0,135.5303,135.5901,135.4307,135.5502,7661.0
2025-03-28 14:55:00,136.09,136.12,135.93,136.08,14019.0,135.5901,135.62,135.4307,135.5801,14019.0
2025-03-28 15:00:00,135.96,136.18,135.96,136.16,2492.0,135.4606,135.6797,135.4606,135.6598,2492.0
2025-03-28 15:05:00,136.18,136.35,136.18,136.23,6353.0,135.6797,135.8491,135.6797,135.7296,6353.0
2025-03-28 15:10:00,136.2,136.24,136.13,136.14,3271.0,135.6997,135.7395,135.6299,135.6399,3271.0
2025-03-28 15:15:00,136.09,136.24,136.09,136.19,2331.0,135.5901,135.7395,135.5901,135.6897,2331.0
2025-03-28 15:20:00,136.2,136.5,136.2,136.32,12078.0,135.6997,135.9986,135.6997,135.8192,12078.0
2025-03-28 15:25:00,136.27,136.34,136.27,136.34,4151.0,135.7694,135.8392,135.7694,135.8392,4151.0
2025-03-28 15:30:00,136.26,136.51,136.22,136.5,7673.0,135.7595,136.0085,135.7196,135.9986,7673.0
2025-03-28 15:35:00,136.48,136.54,136.45,136.53,7743.0,135.9786,136.0384,135.9488,136.0285,7743.0
2025-03-28 15:40:00,136.54,136.66,136.47,136.64,11346.0,136.0384,136.158,135.9687,136.1381,11346.0
2025-03-28 15:45:00,136.65,136.74,136.56,136.66,11265.0,136.148,136.2377,136.0584,136.158,11265.0
2025-03-28 15:50:00,136.68,136.9,136.43,136.9,20599.0,136.1779,136.3971,135.9288,136.3971,20599.0
2025-03-28 15:55:00,136.92,136.93,136.35,136.45,92057.0,136.417,136.427,135.8491,135.9488,92057.0
2025-03-31 09:30:00,136.34,137.41,136.01,137.28,47591.0,135.8392,136.9052,135.5104,136.7757,47591.0
2025-03-31 09:35:00,137.24,137.69,136.92,137.69,29687.0,136.7359,137.1842,136.417,137.1842,29687.0
2025-03-31 09:40:00,137.69,138.0,137.55,137.8,30038.0,137.1842,137.4931,137.0447,137.2938,30038.0
2025-03-31 09:45:00,137.89,137.9,137.5,137.73,22982.0,137.3835,137.3934,136.9949,137.2241,22982.0
2025-03-31 09:50:00,137.76,137.83,137.52,137.68,8594.0,137.2539,137.3237,137.0148,137.1742,8594.0
2025-03-31 09:55:00,137.59,137.77,137.28,137.67,6511.0,137.0846,137.2639,136.7757,137.1643,6511.0
2025-03-31 10:00:00,137.67,137.75,137.39,137.65,14164.0,137.1643,137.244,136.8853,137.1443,14164.0
2025-03-31 10:05:00,137.65,137.82,137.43,137.44,7900.0,137.1443,137.3137,136.9252,136.9351,7900.0
2025-03-31 10:10:00,137.42,137.49,137.31,137.37,8729.0,136.9152,136.9849,136.8056,136.8654,8729.0
2025-03-31 10:15:00,137.37,137.38,136.89,136.9,9461.0,136.8654,136.8753,136.3871,136.3971,9461.0
2025-03-31 10:20:00,137.12,137.76,137.1,137.55,5615.0,136.6163,137.2539,136.5964,137.0447,5615.0
2025-03-31 10:25:00,137.74,138.42,137.74,137.92,18047.0,137.234,137.9115,137.234,137.4134,18047.0
2025-03-31 10:30:00,137.92,138.35,137.91,138.3,2400.0,137.4134,137.8418,137.4034,137.792,2400.0
2025-03-31 10:35:00,138.25,138.26,137.84,137.94,13433.0,137.7421,137.7521,137.3336,137.4333,13433.0
2025-03-31 10:40:00,137.97,138.04,137.82,137.96,7267.0,137.4632,137.5329,137.3137,137.4532,7267.0
2025-03-31 10:45:00,137.94,138.21,137.89,138.12,22580.0,137.4333,137.7023,137.3835,137.6126,22580.0
2025-03-31 10:50:00,138.17,138.23,137.77,137.84,8497.0,137.6624,137.7222,137.2639,137.3336,8497.0
2025-03-31 10:55:00,137.77,137.84,137.55,137.7,15804.0,137.2639,137.3336,137.0447,137.1942,15804.0
2025-03-31 11:00:00,137.7,137.92,137.62,137.83,6889.0,137.1942,137.4134,137.1145,137.3237,6889.0
2025-03-31 11:05:00,137.84,137.9,137.77,137.78,1528.0,137.3336,137.3934,137.2639,137.2739,1528.0
2025-03-31 11:10:00,137.78,137.78,137.54,137.54,2490.0,137.2739,137.2739,137.0348,137.0348,2490.0
2025-03-31 11:15:00,137.46,137.5,137.38,137.44,3011.0,136.955,136.9949,136.8753,136.9351,3011.0
2025-03-31 11:20:00,137.48,137.76,137.46,137.55,13665.0,136.975,137.2539,136.955,137.0447,13665.0
2025-03-31 11:25:00,137.53,137.54,137.4,137.41,1290.0,137.0248,137.0348,136.8953,136.9052,1290.0
2025-03-31 11:30:00,137.32,137.34,137.11,137.12,5729.0,136.8156,136.8355,136.6063,136.6163,5729.0
2025-03-31 11:35:00,137.11,137.49,137.11,137.45,8016.0,136.6063,136.9849,136.6063,136.9451,8016.0
2025-03-31 11:40:00,137.46,137.64,137.45,137.57,3772.0,136.955,137.1344,136.9451,137.0646,3772.0
2025-03-31 11:45:00,137.56,137.65,137.53,137.54,6294.0,137.0547,137.1443,137.0248,137.0348,6294.0
2025-03-31 11:50:00,137.56,137.56,137.42,137.45,3328.0,137.0547,137.0547,136.9152,136.9451,3328.0
2025-03-31 11:55:00,137.45,137.45,137.31,137.37,800.0,136.9451,136.9451,136.8056,136.8654,800.0
2025-03-31 12:00:00,137.37,137.67,137.36,137.58,6169.0,136.8654,137.1643,136.8554,137.0746,6169.0
2025-03-31 12:05:00,137.58,137.64,137.5,137.54,10624.0,137.0746,137.1344,136.9949,137.0348,10624.0
2025-03-31 12:10:00,137.6,137.6,137.32,137.4,5613.0,137.0945,137.0945,136.8156,136.8953,5613.0
2025-03-31 12:15:00,137.34,137.35,137.2,137.25,1691.0,136.8355,136.8454,136.696,136.7458,1691.0
2025-03-31 12:20:00,137.2,137.32,137.19,137.21,3322.0,136.696,136.8156,136.686,136.706,3322.0
2025-03-31 12:25:00,137.29,137.6,137.25,137.51,8035.0,136.7857,137.0945,136.7458,137.0049,8035.0
2025-03-31 12:30:00,137.46,137.52,137.28,137.44,2920.0,136.955,137.0148,136.7757,136.9351,2920.0
2025-03-31 12:35:00,137.32,137.32,137.03,137.31,10486.0,136.8156,136.8156,136.5266,136.8056,10486.0
2025-03-31 12:40:00,137.22,137.34,137.16,137.16,2304.0,136.7159,136.8355,136.6561,136.6561,2304.0
2025-03-31 12:45:00,137.22,137.32,137.16,137.25,6394.0,136.7159,136.8156,136.6561,136.7458,6394.0
2025-03-31 12:50:00,137.25,137.28,137.12,137.2,6379.0,136.7458,136.7757,136.6163,136.696,6379.0
2025-03-31 12:55:00,137.13,137.27,137.06,137.24,8701.0,136.6263,136.7657,136.5565,136.7359,8701.0
2025-03-31 13:00:00,137.19,137.26,137.12,137.21,7737.0,136.686,136.7558,136.6163,136.706,7737.0
2025-03-31 13:05:00,137.21,137.21,137.02,137.06,7955.0,136.706,136.706,136.5167,136.5565,7955.0
2025-03-31 13:10:00,137.06,137.07,136.77,136.9,17486.0,136.5565,136.5665,136.2676,136.3971,17486.0
2025-03-31 13:15:00,136.91,136.91,136.72,136.75,5075.0,136.4071,136.4071,136.2178,136.2477,5075.0
2025-03-31 13:20:00,136.71,136.82,136.6,136.68,7494.0,136.2078,136.3174,136.0982,136.1779,7494.0
2025-03-31 13:25:00,136.68,136.97,136.62,136.97,8285.0,136.1779,136.4668,136.1181,136.4668,8285.0
2025-03-31 13:30:00,136.97,136.99,136.9,136.95,2129.0,136.4668,136.4868,136.3971,136.4469,2129.0
2025-03-31 13:35:00,136.94,136.95,136.85,136.86,8363.0,136.437,136.4469,136.3473,136.3572,8363.0
2025-03-31 13:40:00,136.86,136.9,136.6,136.67,5111.0,136.3572,136.3971,136.0982,136.1679,5111.0
2025-03-31 13:45:00,136.63,136.9,136.63,136.86,4697.0,136.1281,136.3971,136.1281,136.3572,4697.0
2025-03-31 13:50:00,136.92,136.97,136.86,136.92,4639.0,136.417,136.4668,136.3572,136.417,4639.0
2025-03-31 13:55:00,136.97,136.97,136.72,136.75,5417.0,136.4668,136.4668,136.2178,136.2477,5417.0
2025-03-31 14:00:00,136.74,136.99,136.66,136.94,10737.0,136.2377,136.4868,136.158,136.437,10737.0
2025-03-31 14:05:00,136.96,137.22,136.9,137.22,8757.0,136.4569,136.7159,136.3971,136.7159,8757.0
2025-03-31 14:10:00,137.22,137.34,137.07,137.14,7191.0,136.7159,136.8355,136.5665,136.6362,7191.0
2025-03-31 14:15:00,137.14,137.29,137.14,137.25,8668.0,136.6362,136.7857,136.6362,136.7458,8668.0
2025-03-31 14:20:00,137.19,137.27,137.13,137.22,6638.0,136.686,136.7657,136.6263,136.7159,6638.0
2025-03-31 14:25:00,137.18,137.21,137.09,137.14,3225.0,136.6761,136.706,136.5864,136.6362,3225.0
2025-03-31 14:30:00,137.21,137.43,137.21,137.28,7723.0,136.706,136.9252,136.706,136.7757,7723.0
2025-03-31 14:35:00,137.33,137.42,137.21,137.42,11907.0,136.8255,136.9152,136.706,136.9152,11907.0
2025-03-31 14:40:00,137.42,137.53,137.4,137.43,13512.0,136.9152,137.0248,136.8953,136.9252,13512.0
2025-03-31 14:45:00,137.43,137.47,137.28,137.4,20745.0,136.9252,136.965,136.7757,136.8953,20745.0
2025-03-31 14:50:00,137.39,137.63,137.37,137.56,27906.0,136.8853,137.1244,136.8654,137.0547,27906.0
2025-03-31 14:55:00,137.56,137.71,137.51,137.69,32836.0,137.0547,137.2041,137.0049,137.1842,32836.0
2025-03-31 15:00:00,137.69,138.01,137.68,137.94,16726.0,137.1842,137.503,137.1742,137.4333,16726.0
2025-03-31 15:05:00,137.94,138.02,137.87,138.02,8925.0,137.4333,137.513,137.3635,137.513,8925.0
2025-03-31 15:10:00,138.02,138.17,137.91,138.12,17904.0,137.513,137.6624,137.4034,137.6126,17904.0
2025-03-31 15:15:00,138.12,138.24,138.11,138.16,7824.0,137.6126,137.7322,137.6027,137.6525,7824.0
2025-03-31 15:20:00,138.18,138.27,138.14,138.2,9521.0,137.6724,137.7621,137.6325,137.6923,9521.0
2025-03-31 15:25:00,138.16,138.3,137.98,138.03,20998.0,137.6525,137.792,137.4731,137.523,20998.0
2025-03-31 15:30:00,137.98,138.27,137.77,138.17,19933.0,137.4731,137.7621,137.2639,137.6624,19933.0
2025-03-31 15:35:00,138.17,138.39,138.05,138.19,38591.0,137.6624,137.8816,137.5429,137.6824,38591.0
2025-03-31 15:40:00,138.19,138.62,138.14,138.39,37118.0,137.6824,138.1108,137.6325,137.8816,37118.0
2025-03-31 15:45:00,138.37,138.37,138.02,138.08,22452.0,137.8617,137.8617,137.513,137.5728,22452.0
2025-03-31 15:50:00,138.15,138.15,137.75,137.92,41760.0,137.6425,137.6425,137.244,137.4134,41760.0
2025-03-31 15:55:00,137.91,138.22,137.74,137.84,174250.0,137.4034,137.7123,137.234,137.3336,174250.0
2025-04-01 09:30:00,137.56,137.79,137.11,137.31,30469.0,137.56,137.79,137.11,137.31,30469.0
2025-04-01 09:35:00,137.53,137.66,136.9,136.91,14340.0,137.53,137.66,136.9,136.91,14340.0
2025-04-01 09:40:00,137.03,137.27,136.18,136.62,8484.0,137.03,137.27,136.18,136.62,8484.0
2025-04-01 09:45:00,136.47,137.0,136.36,136.92,16586.0,136.47,137.0,136.36,136.92,16586.0
2025-04-01 09:50:00,136.83,136.88,136.53,136.83,11417.0,136.83,136.88,136.53,136.83,11417.0
2025-04-01 09:55:00,136.81,136.87,136.53,136.57,9041.0,136.81,136.87,136.53,136.57,9041.0
2025-04-01 10:00:00,136.45,136.84,136.32,136.75,13525.0,136.45,136.84,136.32,136.75,13525.0
2025-04-01 10:05:00,136.8,136.94,136.56,136.56,10622.0,136.8,136.94,136.56,136.56,10622.0
2025-04-01 10:10:00,136.66,136.76,136.24,136.26,6302.0,136.66,136.76,136.24,136.26,6302.0
2025-04-01 10:15:00,136.21,136.43,136.21,136.34,14258.0,136.21,136.43,136.21,136.34,14258.0
2025-04-01 10:20:00,136.31,136.51,136.27,136.49,33425.0,136.31,136.51,136.27,136.49,33425.0
2025-04-01 10:25:00,136.55,136.69,136.3,136.47,6027.0,136.55,136.69,136.3,136.47,6027.0
2025-04-01 10:30:00,136.49,136.69,136.46,136.55,5321.0,136.49,136.69,136.46,136.55,5321.0
2025-04-01 10:35:00,136.57,136.96,136.57,136.87,3847.0,136.57,136.96,136.57,136.87,3847.0
2025-04-01 10:40:00,136.78,136.94,136.72,136.72,4353.0,136.78,136.94,136.72,136.72,4353.0
2025-04-01 10:45:00,136.72,136.83,136.72,136.83,2732.0,136.72,136.83,136.72,136.83,2732.0
2025-04-01 10:50:00,136.83,137.16,136.82,136.99,3499.0,136.83,137.16,136.82,136.99,3499.0
2025-04-01 10:55:00,137.07,137.16,136.96,137.14,4747.0,137.07,137.16,136.96,137.14,4747.0
2025-04-01 11:00:00,137.08,137.2,137.0,137.16,2787.0,137.08,137.2,137.0,137.16,2787.0
2025-04-01 11:05:00,137.23,137.27,137.13,137.2,8492.0,137.23,137.27,137.13,137.2,8492.0
2025-04-01 11:10:00,137.22,137.27,137.16,137.21,5840.0,137.22,137.27,137.16,137.21,5840.0
2025-04-01 11:15:00,137.21,137.42,137.21,137.28,7152.0,137.21,137.42,137.21,137.28,7152.0
2025-04-01 11:20:00,137.27,137.36,137.2,137.31,5943.0,137.27,137.36,137.2,137.31,5943.0
2025-04-01 11:25:00,137.29,137.37,137.21,137.31,6201.0,137.29,137.37,137.21,137.31,6201.0
2025-04-01 11:30:00,137.29,137.51,137.29,137.51,2901.0,137.29,137.51,137.29,137.51,2901.0
2025-04-01 11:35:00,137.48,137.49,137.1,137.24,20908.0,137.48,137.49,137.1,137.24,20908.0
2025-04-01 11:40:00,137.24,137.26,137.08,137.22,4265.0,137.24,137.26,137.08,137.22,4265.0
2025-04-01 11:45:00,137.26,137.58,137.26,137.45,8339.0,137.26,137.58,137.26,137.45,8339.0
2025-04-01 11:50:00,137.51,137.58,137.4,137.53,5024.0,137.51,137.58,137.4,137.53,5024.0
2025-04-01 11:55:00,137.53,137.6,137.43,137.55,5200.0,137.53,137.6,137.43,137.55,5200.0
2025-04-01 12:00:00,137.58,137.71,137.53,137.66,17771.0,137.58,137.71,137.53,137.66,17771.0
2025-04-01 12:05:00,137.66,137.68,137.61,137.65,5139.0,137.66,137.68,137.61,137.65,5139.0
2025-04-01 12:10:00,137.67,137.71,137.61,137.68,5836.0,137.67,137.71,137.61,137.68,5836.0
2025-04-01 12:15:00,137.71,137.8,137.67,137.76,2872.0,137.71,137.8,137.67,137.76,2872.0
2025-04-01 12:20:00,137.81,137.81,137.7,137.72,5588.0,137.81,137.81,137.7,137.72,5588.0
2025-04-01 12:25:00,137.67,137.73,137.54,137.57,4481.0,137.67,137.73,137.54,137.57,4481.0
2025-04-01 12:30:00,137.52,137.67,137.51,137.52,2511.0,137.52,137.67,137.51,137.52,2511.0
2025-04-01 12:35:00,137.57,137.61,137.5,137.5,3844.0,137.57,137.61,137.5,137.5,3844.0
2025-04-01 12:40:00,137.48,137.6,137.48,137.53,5163.0,137.48,137.6,137.48,137.53,5163.0
2025-04-01 12:45:00,137.56,137.62,137.53,137.61,2627.0,137.56,137.62,137.53,137.61,2627.0
2025-04-01 12:50:00,137.66,137.75,137.62,137.75,4217.0,137.66,137.75,137.62,137.75,4217.0
2025-04-01 12:55:00,137.75,137.85,137.74,137.75,4211.0,137.75,137.85,137.74,137.75,4211.0
2025-04-01 13:00:00,137.75,137.9,137.74,137.89,4147.0,137.75,137.9,137.74,137.89,4147.0
2025-04-01 13:05:00,137.89,137.91,137.76,137.8,3652.0,137.89,137.91,137.76,137.8,3652.0
2025-04-01 13:10:00,137.77,137.89,137.76,137.87,4817.0,137.77,137.89,137.76,137.87,4817.0
2025-04-01 13:15:00,137.85,137.85,137.67,137.67,3145.0,137.85,137.85,137.67,137.67,3145.0
2025-04-01 13:20:00,137.65,137.67,137.57,137.63,3033.0,137.65,137.67,137.57,137.63,3033.0
2025-04-01 13:25:00,137.62,137.67,137.56,137.61,8675.0,137.62,137.67,137.56,137.61,8675.0
2025-04-01 13:30:00,137.63,137.66,137.53,137.56,4832.0,137.63,137.66,137.53,137.56,4832.0
2025-04-01 13:35:00,137.58,137.78,137.56,137.75,8090.0,137.58,137.78,137.56,137.75,8090.0
2025-04-01 13:40:00,137.76,137.84,137.67,137.69,2918.0,137.76,137.84,137.67,137.69,2918.0
2025-04-01 13:45:00,137.69,137.74,137.69,137.7,1121.0,137.69,137.74,137.69,137.7,1121.0
2025-04-01 13:50:00,137.74,137.74,137.6,137.71,6148.0,137.74,137.74,137.6,137.71,6148.0
2025-04-01 13:55:00,137.66,137.67,137.54,137.54,5210.0,137.66,137.67,137.54,137.54,5210.0
2025-04-01 14:00:00,137.56,137.56,137.37,137.42,5004.0,137.56,137.56,137.37,137.42,5004.0
2025-04-01 14:05:00,137.46,137.56,137.45,137.53,4865.0,137.46,137.56,137.45,137.53,4865.0
2025-04-01 14:10:00,137.48,137.52,137.37,137.52,2900.0,137.48,137.52,137.37,137.52,2900.0
2025-04-01 14:15:00,137.5,137.78,137.49,137.52,28889.0,137.5,137.78,137.49,137.52,28889.0
2025-04-01 14:20:00,137.52,137.55,137.39,137.44,6124.0,137.52,137.55,137.39,137.44,6124.0
2025-04-01 14:25:00,137.39,137.48,137.34,137.36,4928.0,137.39,137.48,137.34,137.36,4928.0
2025-04-01 14:30:00,137.36,137.47,137.32,137.4,11147.0,137.36,137.47,137.32,137.4,11147.0
2025-04-01 14:35:00,137.4,137.41,137.26,137.29,8437.0,137.4,137.41,137.26,137.29,8437.0
2025-04-01 14:40:00,137.27,137.37,137.27,137.34,8280.0,137.27,137.37,137.27,137.34,8280.0
2025-04-01 14:45:00,137.37,137.38,137.16,137.2,5294.0,137.37,137.38,137.16,137.2,5294.0
2025-04-01 14:50:00,137.17,137.25,137.14,137.25,2902.0,137.17,137.25,137.14,137.25,2902.0
2025-04-01 14:55:00,137.23,137.33,137.18,137.31,9843.0,137.23,137.33,137.18,137.31,9843.0
2025-04-01 15:00:00,137.26,137.38,137.25,137.32,12801.0,137.26,137.38,137.25,137.32,12801.0
2025-04-01 15:05:00,137.34,137.43,137.23,137.25,8559.0,137.34,137.43,137.23,137.25,8559.0
2025-04-01 15:10:00,137.26,137.26,137.18,137.18,7900.0,137.26,137.26,137.18,137.18,7900.0
2025-04-01 15:15:00,137.24,137.45,137.24,137.33,11054.0,137.24,137.45,137.24,137.33,11054.0
2025-04-01 15:20:00,137.28,137.4,137.19,137.4,9301.0,137.28,137.4,137.19,137.4,9301.0
2025-04-01 15:25:00,137.4,137.47,137.26,137.27,10701.0,137.4,137.47,137.26,137.27,10701.0
2025-04-01 15:30:00,137.24,137.32,137.09,137.09,22354.0,137.24,137.32,137.09,137.09,22354.0
2025-04-01 15:35:00,137.14,137.16,136.95,137.04,68028.0,137.14,137.16,136.95,137.04,68028.0
2025-04-01 15:40:00,137.0,137.15,136.99,137.1,22564.0,137.0,137.15,136.99,137.1,22564.0
2025-04-01 15:45:00,137.1,137.51,137.02,137.5,22917.0,137.1,137.51,137.02,137.5,22917.0
2025-04-01 15:50:00,137.53,137.66,137.03,137.33,42076.0,137.53,137.66,137.03,137.33,42076.0
2025-04-01 15:55:00,137.33,137.38,137.11,137.13,152982.0,137.33,137.38,137.11,137.13,152982.0
2025-04-02 09:30:00,136.78,137.67,136.71,137.3,26301.0,136.78,137.67,136.71,137.3,26301.0
2025-04-02 09:35:00,137.17,137.22,136.52,136.74,4982.0,137.17,137.22,136.52,136.74,4982.0
2025-04-02 09:40:00,137.17,137.41,137.16,137.33,933.0,137.17,137.41,137.16,137.33,933.0
2025-04-02 09:45:00,137.12,137.14,136.7,136.89,2909.0,137.12,137.14,136.7,136.89,2909.0
2025-04-02 09:50:00,136.94,137.27,136.81,137.11,4874.0,136.94,137.27,136.81,137.11,4874.0
2025-04-02 09:55:00,137.12,137.34,136.99,137.32,10674.0,137.12,137.34,136.99,137.32,10674.0
2025-04-02 10:00:00,137.37,137.68,137.22,137.68,5554.0,137.37,137.68,137.22,137.68,5554.0
2025-04-02 10:05:00,137.68,137.81,137.38,137.5,5966.0,137.68,137.81,137.38,137.5,5966.0
2025-04-02 10:10:00,137.55,137.99,137.49,137.97,2879.0,137.55,137.99,137.49,137.97,2879.0
2025-04-02 10:15:00,137.82,138.05,137.81,138.02,6016.0,137.82,138.05,137.81,138.02,6016.0
2025-04-02 10:20:00,137.94,138.24,137.83,138.24,13248.0,137.94,138.24,137.83,138.24,13248.0
2025-04-02 10:25:00,138.27,138.39,138.12,138.13,8515.0,138.27,138.39,138.12,138.13,8515.0
2025-04-02 10:30:00,138.19,138.19,137.97,137.97,13473.0,138.19,138.19,137.97,137.97,13473.0
2025-04-02 10:35:00,138.05,138.16,137.91,138.16,5850.0,138.05,138.16,137.91,138.16,5850.0
2025-04-02 10:40:00,138.14,138.21,138.0,138.07,13395.0,138.14,138.21,138.0,138.07,13395.0
2025-04-02 10:45:00,138.18,138.19,138.0,138.04,11218.0,138.18,138.19,138.0,138.04,11218.0
2025-04-02 10:50:00,138.04,138.17,138.04,138.17,2040.0,138.04,138.17,138.04,138.17,2040.0
2025-04-02 10:55:00,138.19,138.46,138.16,138.46,5632.0,138.19,138.46,138.16,138.46,5632.0
2025-04-02 11:00:00,138.46,138.46,138.0,138.26,23049.0,138.46,138.46,138.0,138.26,23049.0
2025-04-02 11:05:00,138.15,138.36,138.13,138.3,9555.0,138.15,138.36,138.13,138.3,9555.0
2025-04-02 11:10:00,138.35,138.5,138.33,138.34,4435.0,138.35,138.5,138.33,138.34,4435.0
2025-04-02 11:15:00,138.36,138.57,138.36,138.57,5072.0,138.36,138.57,138.36,138.57,5072.0
2025-04-02 11:20:00,138.59,138.77,138.55,138.73,3795.0,138.59,138.77,138.55,138.73,3795.0
2025-04-02 11:25:00,138.75,138.9,138.7,138.89,4832.0,138.75,138.9,138.7,138.89,4832.0
2025-04-02 11:30:00,138.84,138.84,138.64,138.69,12322.0,138.84,138.84,138.64,138.69,12322.0
2025-04-02 11:35:00,138.69,138.69,138.61,138.63,7380.0,138.69,138.69,138.61,138.63,7380.0
2025-04-02 11:40:00,138.63,138.68,138.38,138.42,8486.0,138.63,138.68,138.38,138.42,8486.0
2025-04-02 11:45:00,138.41,138.48,138.27,138.45,24142.0,138.41,138.48,138.27,138.45,24142.0
2025-04-02 11:50:00,138.47,138.51,138.24,138.48,12539.0,138.47,138.51,138.24,138.48,12539.0
2025-04-02 11:55:00,138.54,138.58,138.45,138.58,4037.0,138.54,138.58,138.45,138.58,4037.0
2025-04-02 12:00:00,138.58,138.67,138.54,138.58,3502.0,138.58,138.67,138.54,138.58,3502.0
2025-04-02 12:05:00,138.59,138.62,138.5,138.56,3696.0,138.59,138.62,138.5,138.56,3696.0
2025-04-02 12:10:00,138.6,138.83,138.6,138.82,3223.0,138.6,138.83,138.6,138.82,3223.0
2025-04-02 12:15:00,138.85,138.85,138.67,138.69,10904.0,138.85,138.85,138.67,138.69,10904.0
2025-04-02 12:20:00,138.76,138.76,138.71,138.72,9979.0,138.76,138.76,138.71,138.72,9979.0
2025-04-02 12:25:00,138.79,138.8,138.63,138.74,6680.0,138.79,138.8,138.63,138.74,6680.0
2025-04-02 12:30:00,138.73,138.87,138.73,138.87,1401.0,138.73,138.87,138.73,138.87,1401.0
2025-04-02 12:35:00,138.91,138.95,138.82,138.87,3828.0,138.91,138.95,138.82,138.87,3828.0
2025-04-02 12:40:00,138.87,138.87,138.81,138.87,3145.0,138.87,138.87,138.81,138.87,3145.0
2025-04-02 12:45:00,138.86,139.06,138.86,139.03,4412.0,138.86,139.06,138.86,139.03,4412.0
2025-04-02 12:50:00,139.04,139.13,138.99,139.0,8142.0,139.04,139.13,138.99,139.0,8142.0
2025-04-02 12:55:00,138.99,139.08,138.95,139.06,4678.0,138.99,139.08,138.95,139.06,4678.0
2025-04-02 13:00:00,139.08,139.15,139.05,139.09,1442.0,139.08,139.15,139.05,139.09,1442.0
2025-04-02 13:05:00,139.08,139.08,138.98,139.04,2802.0,139.08,139.08,138.98,139.04,2802.0
2025-04-02 13:10:00,139.04,139.09,139.01,139.05,3799.0,139.04,139.09,139.01,139.05,3799.0
2025-04-02 13:15:00,139.01,139.01,138.75,138.84,2266.0,139.01,139.01,138.75,138.84,2266.0
2025-04-02 13:20:00,138.83,138.95,138.78,138.95,3962.0,138.83,138.95,138.78,138.95,3962.0
2025-04-02 13:25:00,138.95,138.99,138.79,138.82,5236.0,138.95,138.99,138.79,138.82,5236.0
2025-04-02 13:30:00,138.83,138.9,138.79,138.83,3626.0,138.83,138.9,138.79,138.83,3626.0
2025-04-02 13:35:00,138.83,138.89,138.78,138.88,2469.0,138.83,138.89,138.78,138.88,2469.0
2025-04-02 13:40:00,138.87,138.87,138.69,138.74,2373.0,138.87,138.87,138.69,138.74,2373.0
2025-04-02 13:45:00,138.6,138.63,138.52,138.58,2285.0,138.6,138.63,138.52,138.58,2285.0
2025-04-02 13:50:00,138.53,138.56,138.47,138.52,8968.0,138.53,138.56,138.47,138.52,8968.0
2025-04-02 13:55:00,138.57,138.72,138.51,138.7,5093.0,138.57,138.72,138.51,138.7,5093.0
2025-04-02 14:00:00,138.7,138.73,138.58,138.73,5902.0,138.7,138.73,138.58,138.73,5902.0
2025-04-02 14:05:00,138.73,138.78,138.63,138.77,4861.0,138.73,138.78,138.63,138.77,4861.0
2025-04-02 14:10:00,138.86,138.86,138.74,138.81,2753.0,138.86,138.86,138.74,138.81,2753.0
2025-04-02 14:15:00,138.81,138.85,138.68,138.7,2569.0,138.81,138.85,138.68,138.7,2569.0
2025-04-02 14:20:00,138.67,138.73,138.61,138.65,5692.0,138.67,138.73,138.61,138.65,5692.0
2025-04-02 14:25:00,138.64,138.7,138.43,138.49,16018.0,138.64,138.7,138.43,138.49,16018.0
2025-04-02 14:30:00,138.51,138.65,138.48,138.65,2179.0,138.51,138.65,138.48,138.65,2179.0
2025-04-02 14:35:00,138.62,138.89,138.62,138.89,1671.0,138.62,138.89,138.62,138.89,1671.0
2025-04-02 14:40:00,138.99,139.06,138.91,138.96,8989.0,138.99,139.06,138.91,138.96,8989.0
2025-04-02 14:45:00,138.97,139.0,138.78,138.83,3710.0,138.97,139.0,138.78,138.83,3710.0
2025-04-02 14:50:00,138.79,138.79,138.63,138.63,13092.0,138.79,138.79,138.63,138.63,13092.0
2025-04-02 14:55:00,138.63,138.73,138.59,138.59,10775.0,138.63,138.73,138.59,138.59,10775.0
2025-04-02 15:00:00,138.59,138.74,138.59,138.69,6874.0,138.59,138.74,138.59,138.69,6874.0
2025-04-02 15:05:00,138.71,138.81,138.7,138.76,2411.0,138.71,138.81,138.7,138.76,2411.0
2025-04-02 15:10:00,138.75,138.8,138.67,138.72,6558.0,138.75,138.8,138.67,138.72,6558.0
2025-04-02 15:15:00,138.73,138.81,138.58,138.67,6155.0,138.73,138.81,138.58,138.67,6155.0
2025-04-02 15:20:00,138.64,138.67,138.58,138.63,4503.0,138.64,138.67,138.58,138.63,4503.0
2025-04-02 15:25:00,138.63,138.7,138.57,138.67,9789.0,138.63,138.7,138.57,138.67,9789.0
2025-04-02 15:30:00,138.63,138.88,138.62,138.88,6020.0,138.63,138.88,138.62,138.88,6020.0
2025-04-02 15:35:00,138.83,138.89,138.74,138.77,11598.0,138.83,138.89,138.74,138.77,11598.0
2025-04-02 15:40:00,138.77,138.9,138.7,138.88,25495.0,138.77,138.9,138.7,138.88,25495.0
2025-04-02 15:45:00,138.88,138.97,138.61,138.83,33277.0,138.88,138.97,138.61,138.83,33277.0
2025-04-02 15:50:00,138.83,139.05,138.71,139.05,26599.0,138.83,139.05,138.71,139.05,26599.0
2025-04-02 15:55:00,139.03,139.03,138.65,138.67,73246.0,139.03,139.03,138.65,138.67,73246.0
2025-04-03 09:30:00,138.63,138.63,137.38,138.24,106348.0,138.63,138.63,137.38,138.24,106348.0
2025-04-03 09:35:00,138.24,138.57,137.98,138.21,25320.0,138.24,138.57,137.98,138.21,25320.0
2025-04-03 09:40:00,138.39,138.99,138.24,138.69,61541.0,138.39,138.99,138.24,138.69,61541.0
2025-04-03 09:45:00,138.69,139.25,138.33,138.7,67625.0,138.69,139.25,138.33,138.7,67625.0
2025-04-03 09:50:00,138.68,139.5,138.4,138.69,54905.0,138.68,139.5,138.4,138.69,54905.0
2025-04-03 09:55:00,138.81,138.82,138.4,138.4,10997.0,138.81,138.82,138.4,138.4,10997.0
2025-04-03 10:00:00,138.2,138.35,137.48,138.22,23598.0,138.2,138.35,137.48,138.22,23598.0
2025-04-03 10:05:00,138.22,138.31,137.69,137.95,11037.0,138.22,138.31,137.69,137.95,11037.0
2025-04-03 10:10:00,137.82,138.03,137.53,137.74,9537.0,137.82,138.03,137.53,137.74,9537.0
2025-04-03 10:15:00,137.82,137.82,137.09,137.13,7494.0,137.82,137.82,137.09,137.13,7494.0
2025-04-03 10:20:00,137.19,137.53,136.76,137.41,22469.0,137.19,137.53,136.76,137.41,22469.0
2025-04-03 10:25:00,137.41,138.47,137.4,138.4,24083.0,137.41,138.47,137.4,138.4,24083.0
2025-04-03 10:30:00,138.5,138.58,137.97,138.15,20233.0,138.5,138.58,137.97,138.15,20233.0
2025-04-03 10:35:00,138.14,138.37,137.98,138.15,15950.0,138.14,138.37,137.98,138.15,15950.0
2025-04-03 10:40:00,138.15,138.24,137.6,137.6,13424.0,138.15,138.24,137.6,137.6,13424.0
2025-04-03 10:45:00,137.6,138.3,137.46,138.0,16206.0,137.6,138.3,137.46,138.0,16206.0
2025-04-03 10:50:00,138.0,138.37,137.78,138.26,9967.0,138.0,138.37,137.78,138.26,9967.0
2025-04-03 10:55:00,138.26,138.36,137.69,137.93,11551.0,138.26,138.36,137.69,137.93,11551.0
2025-04-03 11:00:00,137.84,138.01,137.54,137.64,8410.0,137.84,138.01,137.54,137.64,8410.0
2025-04-03 11:05:00,137.55,138.08,137.44,137.96,12452.0,137.55,138.08,137.44,137.96,12452.0
2025-04-03 11:10:00,137.95,138.48,137.95,138.45,14481.0,137.95,138.48,137.95,138.45,14481.0
2025-04-03 11:15:00,138.41,138.48,137.79,137.87,11001.0,138.41,138.48,137.79,137.87,11001.0
2025-04-03 11:20:00,137.93,137.94,137.71,137.84,5708.0,137.93,137.94,137.71,137.84,5708.0
2025-04-03 11:25:00,137.78,137.83,137.52,137.75,10660.0,137.78,137.83,137.52,137.75,10660.0
2025-04-03 11:30:00,137.75,137.77,137.43,137.5,8631.0,137.75,137.77,137.43,137.5,8631.0
2025-04-03 11:35:00,137.44,137.7,137.37,137.7,22934.0,137.44,137.7,137.37,137.7,22934.0
2025-04-03 11:40:00,137.69,137.9,137.49,137.63,14856.0,137.69,137.9,137.49,137.63,14856.0
2025-04-03 11:45:00,137.61,137.67,137.34,137.67,17001.0,137.61,137.67,137.34,137.67,17001.0
2025-04-03 11:50:00,137.66,137.66,137.1,137.22,11057.0,137.66,137.66,137.1,137.22,11057.0
2025-04-03 11:55:00,137.2,137.28,136.74,137.02,14761.0,137.2,137.28,136.74,137.02,14761.0
2025-04-03 12:00:00,137.02,137.38,137.01,137.04,13833.0,137.02,137.38,137.01,137.04,13833.0
2025-04-03 12:05:00,137.14,137.27,136.83,136.83,15260.0,137.14,137.27,136.83,136.83,15260.0
2025-04-03 12:10:00,136.88,136.93,136.47,136.67,51592.0,136.88,136.93,136.47,136.67,51592.0
2025-04-03 12:15:00,136.66,137.03,136.55,136.86,33658.0,136.66,137.03,136.55,136.86,33658.0
2025-04-03 12:20:00,136.77,137.05,136.58,136.7,13487.0,136.77,137.05,136.58,136.7,13487.0
2025-04-03 12:25:00,136.68,136.87,136.51,136.85,16954.0,136.68,136.87,136.51,136.85,16954.0
2025-04-03 12:30:00,136.79,136.86,136.51,136.54,20342.0,136.79,136.86,136.51,136.54,20342.0
2025-04-03 12:35:00,136.54,136.67,136.31,136.42,17988.0,136.54,136.67,136.31,136.42,17988.0
2025-04-03 12:40:00,136.48,136.56,136.02,136.02,11063.0,136.48,136.56,136.02,136.02,11063.0
2025-04-03 12:45:00,136.02,136.29,135.98,136.25,15802.0,136.02,136.29,135.98,136.25,15802.0
2025-04-03 12:50:00,136.28,136.29,135.71,135.71,14600.0,136.28,136.29,135.71,135.71,14600.0
2025-04-03 12:55:00,135.74,135.93,135.71,135.84,24350.0,135.74,135.93,135.71,135.84,24350.0
2025-04-03 13:00:00,135.88,135.93,135.63,135.75,14304.0,135.88,135.93,135.63,135.75,14304.0
2025-04-03 13:05:00,135.75,135.99,135.64,135.64,26430.0,135.75,135.99,135.64,135.64,26430.0
2025-04-03 13:10:00,135.64,136.08,135.4,135.96,20661.0,135.64,136.08,135.4,135.96,20661.0
2025-04-03 13:15:00,136.0,136.01,135.73,135.76,14306.0,136.0,136.01,135.73,135.76,14306.0
2025-04-03 13:20:00,135.73,135.75,135.4,135.67,11536.0,135.73,135.75,135.4,135.67,11536.0
2025-04-03 13:25:00,135.64,135.85,135.61,135.61,10782.0,135.64,135.85,135.61,135.61,10782.0
2025-04-03 13:30:00,135.65,135.66,135.3,135.52,9497.0,135.65,135.66,135.3,135.52,9497.0
2025-04-03 13:35:00,135.48,136.17,135.48,136.14,34985.0,135.48,136.17,135.48,136.14,34985.0
2025-04-03 13:40:00,136.09,136.62,136.08,136.56,15242.0,136.09,136.62,136.08,136.56,15242.0
2025-04-03 13:45:00,136.56,136.63,136.36,136.44,8274.0,136.56,136.63,136.36,136.44,8274.0
2025-04-03 13:50:00,136.43,136.51,136.24,136.36,5867.0,136.43,136.51,136.24,136.36,5867.0
2025-04-03 13:55:00,136.33,136.62,136.33,136.62,15962.0,136.33,136.62,136.33,136.62,15962.0
2025-04-03 14:00:00,136.63,136.86,136.57,136.6,30365.0,136.63,136.86,136.57,136.6,30365.0
2025-04-03 14:05:00,136.59,136.69,136.44,136.56,10953.0,136.59,136.69,136.44,136.56,10953.0
2025-04-03 14:10:00,136.52,136.9,136.51,136.85,9021.0,136.52,136.9,136.51,136.85,9021.0
2025-04-03 14:15:00,136.85,137.03,136.78,136.97,9373.0,136.85,137.03,136.78,136.97,9373.0
2025-04-03 14:20:00,136.93,137.1,136.93,137.01,4309.0,136.93,137.1,136.93,137.01,4309.0
2025-04-03 14:25:00,136.96,137.05,136.91,136.94,11616.0,136.96,137.05,136.91,136.94,11616.0
2025-04-03 14:30:00,136.94,137.03,136.66,136.66,9965.0,136.94,137.03,136.66,136.66,9965.0
2025-04-03 14:35:00,136.72,137.1,136.66,137.09,3713.0,136.72,137.1,136.66,137.09,3713.0
2025-04-03 14:40:00,137.09,137.21,137.04,137.16,6633.0,137.09,137.21,137.04,137.16,6633.0
2025-04-03 14:45:00,137.16,137.39,137.14,137.39,3288.0,137.16,137.39,137.14,137.39,3288.0
2025-04-03 14:50:00,137.33,137.71,137.32,137.53,11341.0,137.33,137.71,137.32,137.53,11341.0
2025-04-03 14:55:00,137.55,137.58,137.24,137.36,21401.0,137.55,137.58,137.24,137.36,21401.0
2025-04-03 15:00:00,137.36,137.58,137.27,137.53,14221.0,137.36,137.58,137.27,137.53,14221.0
2025-04-03 15:05:00,137.51,137.63,137.46,137.5,10079.0,137.51,137.63,137.46,137.5,10079.0
2025-04-03 15:10:00,137.54,137.81,137.54,137.59,13023.0,137.54,137.81,137.54,137.59,13023.0
2025-04-03 15:15:00,137.59,137.89,137.45,137.84,51175.0,137.59,137.89,137.45,137.84,51175.0
2025-04-03 15:20:00,137.84,138.03,137.6,137.88,20732.0,137.84,138.03,137.6,137.88,20732.0
2025-04-03 15:25:00,137.86,137.96,137.7,137.75,24574.0,137.86,137.96,137.7,137.75,24574.0
2025-04-03 15:30:00,137.75,137.96,137.44,137.53,45969.0,137.75,137.96,137.44,137.53,45969.0
2025-04-03 15:35:00,137.53,137.54,137.33,137.44,45784.0,137.53,137.54,137.33,137.44,45784.0
2025-04-03 15:40:00,137.43,137.83,137.36,137.77,33628.0,137.43,137.83,137.36,137.77,33628.0
2025-04-03 15:45:00,137.75,137.75,137.36,137.42,30804.0,137.75,137.75,137.36,137.42,30804.0
2025-04-03 15:50:00,137.42,137.56,137.0,137.16,47016.0,137.42,137.56,137.0,137.16,47016.0
2025-04-03 15:55:00,137.12,137.33,136.88,137.1,169488.0,137.12,137.33,136.88,137.1,169488.0
2025-04-04 09:30:00,134.48,135.9,133.81,134.74,43724.0,134.48,135.9,133.81,134.74,43724.0
2025-04-04 09:35:00,134.74,136.21,134.71,135.14,22084.0,134.74,136.21,134.71,135.14,22084.0
2025-04-04 09:40:00,135.0,135.3,134.54,134.88,15129.0,135.0,135.3,134.54,134.88,15129.0
2025-04-04 09:45:00,134.8,135.07,133.96,134.29,21982.0,134.8,135.07,133.96,134.29,21982.0
2025-04-04 09:50:00,134.02,134.87,133.94,134.61,12903.0,134.02,134.87,133.94,134.61,12903.0
2025-04-04 09:55:00,134.61,135.24,134.26,134.95,12135.0,134.61,135.24,134.26,134.95,12135.0
2025-04-04 10:00:00,134.73,135.06,134.13,134.13,45168.0,134.73,135.06,134.13,134.13,45168.0
2025-04-04 10:05:00,134.16,134.68,133.97,134.06,20239.0,134.16,134.68,133.97,134.06,20239.0
2025-04-04 10:10:00,134.03,134.06,132.82,133.04,50570.0,134.03,134.06,132.82,133.04,50570.0
2025-04-04 10:15:00,133.15,133.39,132.32,133.11,67910.0,133.15,133.39,132.32,133.11,67910.0
2025-04-04 10:20:00,133.08,133.45,132.63,133.33,27723.0,133.08,133.45,132.63,133.33,27723.0
2025-04-04 10:25:00,133.58,134.32,133.4,134.23,19002.0,133.58,134.32,133.4,134.23,19002.0
2025-04-04 10:30:00,134.31,134.51,134.0,134.38,16394.0,134.31,134.51,134.0,134.38,16394.0
2025-04-04 10:35:00,134.31,135.09,134.28,134.9,21760.0,134.31,135.09,134.28,134.9,21760.0
2025-04-04 10:40:00,134.98,135.21,134.58,134.77,16801.0,134.98,135.21,134.58,134.77,16801.0
2025-04-04 10:45:00,134.67,134.69,133.79,133.86,13347.0,134.67,134.69,133.79,133.86,13347.0
2025-04-04 10:50:00,133.84,134.48,133.56,134.45,27595.0,133.84,134.48,133.56,134.45,27595.0
2025-04-04 10:55:00,134.44,134.55,134.17,134.22,31795.0,134.44,134.55,134.17,134.22,31795.0
2025-04-04 11:00:00,134.22,134.46,133.77,134.14,19406.0,134.22,134.46,133.77,134.14,19406.0
2025-04-04 11:05:00,134.35,134.35,133.89,134.08,9213.0,134.35,134.35,133.89,134.08,9213.0
2025-04-04 11:10:00,134.07,134.86,134.0,134.0,26172.0,134.07,134.86,134.0,134.0,26172.0
2025-04-04 11:15:00,134.01,134.84,133.94,134.62,25669.0,134.01,134.84,133.94,134.62,25669.0
2025-04-04 11:20:00,134.53,134.8,134.38,134.73,21755.0,134.53,134.8,134.38,134.73,21755.0
2025-04-04 11:25:00,134.81,134.81,133.65,133.65,19445.0,134.81,134.81,133.65,133.65,19445.0
2025-04-04 11:30:00,133.69,133.87,133.38,133.51,11583.0,133.69,133.87,133.38,133.51,11583.0
2025-04-04 11:35:00,133.5,133.8,133.42,133.78,11400.0,133.5,133.8,133.42,133.78,11400.0
2025-04-04 11:40:00,133.71,133.77,133.43,133.52,35596.0,133.71,133.77,133.43,133.52,35596.0
2025-04-04 11:45:00,133.46,133.63,133.2,133.55,24612.0,133.46,133.63,133.2,133.55,24612.0
2025-04-04 11:50:00,133.53,134.3,133.34,133.57,36364.0,133.53,134.3,133.34,133.57,36364.0
2025-04-04 11:55:00,133.47,133.74,133.27,133.43,9025.0,133.47,133.74,133.27,133.43,9025.0
2025-04-04 12:00:00,133.42,134.01,133.35,133.63,9178.0,133.42,134.01,133.35,133.63,9178.0
2025-04-04 12:05:00,133.63,133.9,132.89,132.98,17296.0,133.63,133.9,132.89,132.98,17296.0
2025-04-04 12:10:00,132.86,133.14,132.57,132.78,25761.0,132.86,133.14,132.57,132.78,25761.0
2025-04-04 12:15:00,132.83,132.83,132.19,132.29,15824.0,132.83,132.83,132.19,132.29,15824.0
2025-04-04 12:20:00,132.29,132.4,131.84,131.99,13975.0,132.29,132.4,131.84,131.99,13975.0
2025-04-04 12:25:00,132.17,132.17,131.83,132.0,6997.0,132.17,132.17,131.83,132.0,6997.0
2025-04-04 12:30:00,132.0,132.06,131.64,131.64,8917.0,132.0,132.06,131.64,131.64,8917.0
2025-04-04 12:35:00,131.64,132.28,131.63,132.03,13667.0,131.64,132.28,131.63,132.03,13667.0
2025-04-04 12:40:00,132.16,132.27,131.87,131.88,5077.0,132.16,132.27,131.87,131.88,5077.0
2025-04-04 12:45:00,131.87,131.93,131.65,131.88,7811.0,131.87,131.93,131.65,131.88,7811.0
2025-04-04 12:50:00,131.96,132.2,131.89,132.09,5583.0,131.96,132.2,131.89,132.09,5583.0
2025-04-04 12:55:00,132.04,132.21,131.89,131.91,6472.0,132.04,132.21,131.89,131.91,6472.0
2025-04-04 13:00:00,132.01,132.15,131.86,131.93,4109.0,132.01,132.15,131.86,131.93,4109.0
2025-04-04 13:05:00,131.96,131.96,131.52,131.55,5510.0,131.96,131.96,131.52,131.55,5510.0
2025-04-04 13:10:00,131.51,131.63,131.06,131.11,19356.0,131.51,131.63,131.06,131.11,19356.0
2025-04-04 13:15:00,131.11,131.34,131.0,131.02,16658.0,131.11,131.34,131.0,131.02,16658.0
2025-04-04 13:20:00,131.25,131.37,130.86,131.32,11189.0,131.25,131.37,130.86,131.32,11189.0
2025-04-04 13:25:00,131.24,131.57,131.24,131.49,6112.0,131.24,131.57,131.24,131.49,6112.0
2025-04-04 13:30:00,131.35,131.54,131.05,131.37,5577.0,131.35,131.54,131.05,131.37,5577.0
2025-04-04 13:35:00,131.37,132.1,131.32,132.1,10364.0,131.37,132.1,131.32,132.1,10364.0
2025-04-04 13:40:00,132.11,132.35,131.95,132.09,11563.0,132.11,132.35,131.95,132.09,11563.0
2025-04-04 13:45:00,131.97,132.2,131.83,132.05,6400.0,131.97,132.2,131.83,132.05,6400.0
2025-04-04 13:50:00,132.12,132.13,131.54,131.55,3632.0,132.12,132.13,131.54,131.55,3632.0
2025-04-04 13:55:00,131.53,131.8,131.53,131.79,5211.0,131.53,131.8,131.53,131.79,5211.0
2025-04-04 14:00:00,131.79,132.16,131.69,131.83,4655.0,131.79,132.16,131.69,131.83,4655.0
2025-04-04 14:05:00,131.65,131.86,130.74,130.74,35503.0,131.65,131.86,130.74,130.74,35503.0
2025-04-04 14:10:00,130.68,130.85,130.26,130.4,14006.0,130.68,130.85,130.26,130.4,14006.0
2025-04-04 14:15:00,130.39,130.39,129.79,129.84,33004.0,130.39,130.39,129.79,129.84,33004.0
2025-04-04 14:20:00,129.84,129.89,129.31,129.37,10966.0,129.84,129.89,129.31,129.37,10966.0
2025-04-04 14:25:00,129.35,129.47,129.15,129.39,8897.0,129.35,129.47,129.15,129.39,8897.0
2025-04-04 14:30:00,129.33,129.58,129.3,129.49,4250.0,129.33,129.58,129.3,129.49,4250.0
2025-04-04 14:35:00,129.49,129.49,129.13,129.21,4560.0,129.49,129.49,129.13,129.21,4560.0
2025-04-04 14:40:00,129.08,129.11,128.77,128.89,13624.0,129.08,129.11,128.77,128.89,13624.0
2025-04-04 14:45:00,128.96,129.56,128.96,129.53,12783.0,128.96,129.56,128.96,129.53,12783.0
2025-04-04 14:50:00,129.53,130.08,129.34,129.9,14089.0,129.53,130.08,129.34,129.9,14089.0
2025-04-04 14:55:00,129.79,129.93,129.7,129.86,11340.0,129.79,129.93,129.7,129.86,11340.0
2025-04-04 15:00:00,129.86,130.22,129.64,130.19,20410.0,129.86,130.22,129.64,130.19,20410.0
2025-04-04 15:05:00,130.07,130.46,129.72,130.37,24959.0,130.07,130.46,129.72,130.37,24959.0
2025-04-04 15:10:00,130.44,130.95,130.35,130.75,15015.0,130.44,130.95,130.35,130.75,15015.0
2025-04-04 15:15:00,130.66,130.8,130.31,130.32,79911.0,130.66,130.8,130.31,130.32,79911.0
2025-04-04 15:20:00,130.33,130.98,130.33,130.7,21089.0,130.33,130.98,130.33,130.7,21089.0
2025-04-04 15:25:00,130.83,130.99,130.43,130.47,24490.0,130.83,130.99,130.43,130.47,24490.0
2025-04-04 15:30:00,130.39,131.33,130.27,131.25,38442.0,130.39,131.33,130.27,131.25,38442.0
2025-04-04 15:35:00,131.25,131.58,130.72,130.86,57916.0,131.25,131.58,130.72,130.86,57916.0
2025-04-04 15:40:00,130.82,131.07,130.68,130.89,52118.0,130.82,131.07,130.68,130.89,52118.0
2025-04-04 15:45:00,130.89,131.32,130.18,130.52,62179.0,130.89,131.32,130.18,130.52,62179.0
2025-04-04 15:50:00,130.44,130.44,129.44,129.68,81800.0,130.44,130.44,129.44,129.68,81800.0
2025-04-04 15:55:00,129.54,129.7,129.22,129.59,297700.0,129.54,129.7,129.22,129.59,297700.0
2025-04-07 09:30:00,125.38,125.87,120.72,121.76,111304.0,125.38,125.87,120.72,121.76,111304.0
2025-04-07 09:35:00,121.73,122.77,120.86,122.15,24333.0,121.73,122.77,120.86,122.15,24333.0
2025-04-07 09:40:00,122.49,122.49,120.84,121.75,63772.0,122.49,122.49,120.84,121.75,63772.0
2025-04-07 09:45:00,121.75,123.0,121.53,122.18,34472.0,121.75,123.0,121.53,122.18,34472.0
2025-04-07 09:50:00,122.3,123.45,122.08,123.35,32513.0,122.3,123.45,122.08,123.35,32513.0
2025-04-07 09:55:00,123.36,123.58,123.19,123.46,42899.0,123.36,123.58,123.19,123.46,42899.0
2025-04-07 10:00:00,123.42,123.94,122.25,122.98,41031.0,123.42,123.94,122.25,122.98,41031.0
2025-04-07 10:05:00,122.97,123.56,122.18,122.18,92224.0,122.97,123.56,122.18,122.18,92224.0
2025-04-07 10:10:00,122.38,127.73,122.28,127.73,83960.0,122.38,127.73,122.28,127.73,83960.0
2025-04-07 10:15:00,127.74,129.0,127.16,128.03,32283.0,127.74,129.0,127.16,128.03,32283.0
2025-04-07 10:20:00,127.99,128.12,125.24,125.36,28943.0,127.99,128.12,125.24,125.36,28943.0
2025-04-07 10:25:00,125.33,125.89,124.59,124.89,21315.0,125.33,125.89,124.59,124.89,21315.0
2025-04-07 10:30:00,124.8,125.61,124.32,124.88,26198.0,124.8,125.61,124.32,124.88,26198.0
2025-04-07 10:35:00,124.82,125.0,123.64,123.84,13335.0,124.82,125.0,123.64,123.84,13335.0
2025-04-07 10:40:00,123.9,124.27,123.33,124.16,22673.0,123.9,124.27,123.33,124.16,22673.0
2025-04-07 10:45:00,124.19,124.61,123.96,124.43,20827.0,124.19,124.61,123.96,124.43,20827.0
2025-04-07 10:50:00,124.59,126.12,124.39,126.12,40422.0,124.59,126.12,124.39,126.12,40422.0
2025-04-07 10:55:00,126.05,126.05,125.41,125.75,13904.0,126.05,126.05,125.41,125.75,13904.0
2025-04-07 11:00:00,125.6,126.72,125.51,126.38,20945.0,125.6,126.72,125.51,126.38,20945.0
2025-04-07 11:05:00,126.27,126.41,125.39,125.64,30318.0,126.27,126.41,125.39,125.64,30318.0
2025-04-07 11:10:00,125.59,125.76,124.34,124.53,29664.0,125.59,125.76,124.34,124.53,29664.0
2025-04-07 11:15:00,124.39,124.75,123.92,124.33,29896.0,124.39,124.75,123.92,124.33,29896.0
2025-04-07 11:20:00,124.5,124.71,123.41,123.43,34712.0,124.5,124.71,123.41,123.43,34712.0
2025-04-07 11:25:00,123.48,123.67,122.82,122.82,26368.0,123.48,123.67,122.82,122.82,26368.0
2025-04-07 11:30:00,122.94,123.71,122.86,123.47,110925.0,122.94,123.71,122.86,123.47,110925.0
2025-04-07 11:35:00,123.71,124.29,123.63,123.63,17480.0,123.71,124.29,123.63,123.63,17480.0
2025-04-07 11:40:00,123.72,125.44,123.63,125.44,16965.0,123.72,125.44,123.63,125.44,16965.0
2025-04-07 11:45:00,125.39,125.39,124.67,125.2,15808.0,125.39,125.39,124.67,125.2,15808.0
2025-04-07 11:50:00,125.32,125.56,124.82,124.84,8521.0,125.32,125.56,124.82,124.84,8521.0
2025-04-07 11:55:00,124.91,125.2,124.73,124.81,13133.0,124.91,125.2,124.73,124.81,13133.0
2025-04-07 12:00:00,124.69,124.7,124.07,124.34,31719.0,124.69,124.7,124.07,124.34,31719.0
2025-04-07 12:05:00,124.46,124.54,123.5,123.53,17122.0,124.46,124.54,123.5,123.53,17122.0
2025-04-07 12:10:00,123.53,123.9,123.18,123.66,32478.0,123.53,123.9,123.18,123.66,32478.0
2025-04-07 12:15:00,123.87,123.96,123.44,123.79,15437.0,123.87,123.96,123.44,123.79,15437.0
2025-04-07 12:20:00,123.71,123.9,123.24,123.88,20762.0,123.71,123.9,123.24,123.88,20762.0
2025-04-07 12:25:00,123.88,124.5,123.79,124.3,24374.0,123.88,124.5,123.79,124.3,24374.0
2025-04-07 12:30:00,124.25,124.6,124.09,124.26,27853.0,124.25,124.6,124.09,124.26,27853.0
2025-04-07 12:35:00,124.26,124.42,124.05,124.12,13744.0,124.26,124.42,124.05,124.12,13744.0
2025-04-07 12:40:00,124.11,124.45,123.81,124.08,9399.0,124.11,124.45,123.81,124.08,9399.0
2025-04-07 12:45:00,123.93,124.09,123.41,124.09,14126.0,123.93,124.09,123.41,124.09,14126.0
2025-04-07 12:50:00,124.1,124.56,123.9,124.36,19619.0,124.1,124.56,123.9,124.36,19619.0
2025-04-07 12:55:00,124.27,124.36,123.41,123.41,16945.0,124.27,124.36,123.41,123.41,16945.0
2025-04-07 13:00:00,123.4,124.73,123.34,123.9,60214.0,123.4,124.73,123.34,123.9,60214.0
2025-04-07 13:05:00,123.9,124.27,123.5,123.65,31129.0,123.9,124.27,123.5,123.65,31129.0
2025-04-07 13:10:00,123.69,124.42,123.44,124.32,48333.0,123.69,124.42,123.44,124.32,48333.0
2025-04-07 13:15:00,124.32,125.06,124.21,124.66,57717.0,124.32,125.06,124.21,124.66,57717.0
2025-04-07 13:20:00,124.85,125.03,124.38,124.88,13582.0,124.85,125.03,124.38,124.88,13582.0
2025-04-07 13:25:00,125.11,126.05,125.03,125.99,19105.0,125.11,126.05,125.03,125.99,19105.0
2025-04-07 13:30:00,125.93,125.98,125.4,125.78,18122.0,125.93,125.98,125.4,125.78,18122.0
2025-04-07 13:35:00,125.85,126.27,125.56,126.21,26844.0,125.85,126.27,125.56,126.21,26844.0
2025-04-07 13:40:00,126.21,126.59,125.97,126.46,26783.0,126.21,126.59,125.97,126.46,26783.0
2025-04-07 13:45:00,126.57,127.03,126.12,126.88,29953.0,126.57,127.03,126.12,126.88,29953.0
2025-04-07 13:50:00,126.89,127.26,126.55,126.65,13683.0,126.89,127.26,126.55,126.65,13683.0
2025-04-07 13:55:00,126.66,127.32,126.64,127.32,21572.0,126.66,127.32,126.64,127.32,21572.0
2025-04-07 14:00:00,127.32,127.68,126.9,126.99,19545.0,127.32,127.68,126.9,126.99,19545.0
2025-04-07 14:05:00,126.89,127.02,126.53,126.86,15740.0,126.89,127.02,126.53,126.86,15740.0
2025-04-07 14:10:00,126.86,127.29,126.75,127.03,30193.0,126.86,127.29,126.75,127.03,30193.0
2025-04-07 14:15:00,127.03,127.5,127.03,127.5,42404.0,127.03,127.5,127.03,127.5,42404.0
2025-04-07 14:20:00,127.36,127.49,126.82,127.12,12212.0,127.36,127.49,126.82,127.12,12212.0
2025-04-07 14:25:00,127.13,127.13,126.68,126.75,13063.0,127.13,127.13,126.68,126.75,13063.0
2025-04-07 14:30:00,126.84,127.38,126.83,127.28,16658.0,126.84,127.38,126.83,127.28,16658.0
2025-04-07 14:35:00,127.24,127.49,126.95,127.49,44652.0,127.24,127.49,126.95,127.49,44652.0
2025-04-07 14:40:00,127.52,127.78,127.26,127.37,20541.0,127.52,127.78,127.26,127.37,20541.0
2025-04-07 14:45:00,127.37,127.46,127.05,127.17,18508.0,127.37,127.46,127.05,127.17,18508.0
2025-04-07 14:50:00,127.16,127.29,126.58,126.58,21769.0,127.16,127.29,126.58,126.58,21769.0
2025-04-07 14:55:00,126.53,126.71,126.18,126.43,35095.0,126.53,126.71,126.18,126.43,35095.0
2025-04-07 15:00:00,126.47,126.72,125.85,125.99,36095.0,126.47,126.72,125.85,125.99,36095.0
2025-04-07 15:05:00,125.99,126.1,125.43,125.45,74294.0,125.99,126.1,125.43,125.45,74294.0
2025-04-07 15:10:00,125.51,125.7,125.25,125.47,36366.0,125.51,125.7,125.25,125.47,36366.0
2025-04-07 15:15:00,125.51,125.77,125.15,125.51,54164.0,125.51,125.77,125.15,125.51,54164.0
2025-04-07 15:20:00,125.47,125.9,125.21,125.58,28565.0,125.47,125.9,125.21,125.58,28565.0
2025-04-07 15:25:00,125.59,125.59,125.18,125.31,19503.0,125.59,125.59,125.18,125.31,19503.0
2025-04-07 15:30:00,125.35,126.06,125.35,125.82,52542.0,125.35,126.06,125.35,125.82,52542.0
2025-04-07 15:35:00,125.82,126.07,125.44,125.47,25355.0,125.82,126.07,125.44,125.47,25355.0
2025-04-07 15:40:00,125.41,125.45,125.1,125.22,95997.0,125.41,125.45,125.1,125.22,95997.0
2025-04-07 15:45:00,125.19,125.35,124.79,125.19,118637.0,125.19,125.35,124.79,125.19,118637.0
2025-04-07 15:50:00,125.14,125.52,124.63,125.25,106317.0,125.14,125.52,124.63,125.25,106317.0
2025-04-07 15:55:00,125.28,125.82,125.11,125.67,325118.0,125.28,125.82,125.11,125.67,325118.0
2025-04-08 09:30:00,129.34,129.86,128.65,128.67,68525.0,129.34,129.86,128.65,128.67,68525.0
2025-04-08 09:35:00,128.67,129.08,128.12,128.88,15895.0,128.67,129.08,128.12,128.88,15895.0
2025-04-08 09:40:00,128.88,129.34,128.59,129.08,19634.0,128.88,129.34,128.59,129.08,19634.0
2025-04-08 09:45:00,129.07,129.7,129.06,129.7,18986.0,129.07,129.7,129.06,129.7,18986.0
2025-04-08 09:50:00,129.61,129.83,129.35,129.66,21693.0,129.61,129.83,129.35,129.66,21693.0
2025-04-08 09:55:00,129.67,130.27,129.6,129.98,22378.0,129.67,130.27,129.6,129.98,22378.0
2025-04-08 10:00:00,129.98,130.0,128.87,129.06,17877.0,129.98,130.0,128.87,129.06,17877.0
2025-04-08 10:05:00,129.06,129.3,128.69,128.94,24171.0,129.06,129.3,128.69,128.94,24171.0
2025-04-08 10:10:00,129.0,129.23,128.84,128.97,24040.0,129.0,129.23,128.84,128.97,24040.0
2025-04-08 10:15:00,129.07,129.15,128.66,128.66,32061.0,129.07,129.15,128.66,128.66,32061.0
2025-04-08 10:20:00,128.69,129.0,128.46,128.61,16834.0,128.69,129.0,128.46,128.61,16834.0
2025-04-08 10:25:00,128.61,129.0,128.5,128.73,12098.0,128.61,129.0,128.5,128.73,12098.0
2025-04-08 10:30:00,128.76,129.11,128.73,129.03,10238.0,128.76,129.11,128.73,129.03,10238.0
2025-04-08 10:35:00,129.03,129.45,128.93,129.24,19932.0,129.03,129.45,128.93,129.24,19932.0
2025-04-08 10:40:00,129.16,129.19,128.77,128.86,5638.0,129.16,129.19,128.77,128.86,5638.0
2025-04-08 10:45:00,128.75,129.07,128.64,129.07,10493.0,128.75,129.07,128.64,129.07,10493.0
2025-04-08 10:50:00,128.92,129.03,128.65,128.74,7086.0,128.92,129.03,128.65,128.74,7086.0
2025-04-08 10:55:00,128.8,128.81,128.3,128.3,4654.0,128.8,128.81,128.3,128.3,4654.0
2025-04-08 11:00:00,128.3,128.55,128.27,128.36,3400.0,128.3,128.55,128.27,128.36,3400.0
2025-04-08 11:05:00,128.58,128.62,128.29,128.36,6794.0,128.58,128.62,128.29,128.36,6794.0
2025-04-08 11:10:00,128.36,128.44,127.93,127.93,14868.0,128.36,128.44,127.93,127.93,14868.0
2025-04-08 11:15:00,127.95,128.0,127.55,127.74,19597.0,127.95,128.0,127.55,127.74,19597.0
2025-04-08 11:20:00,127.82,128.03,127.69,127.76,12471.0,127.82,128.03,127.69,127.76,12471.0
2025-04-08 11:25:00,127.74,128.12,127.74,128.1,6503.0,127.74,128.12,127.74,128.1,6503.0
2025-04-08 11:30:00,127.94,128.47,127.86,128.47,5412.0,127.94,128.47,127.86,128.47,5412.0
2025-04-08 11:35:00,128.38,128.94,128.37,128.6,5187.0,128.38,128.94,128.37,128.6,5187.0
2025-04-08 11:40:00,128.56,128.69,128.28,128.32,5825.0,128.56,128.69,128.28,128.32,5825.0
2025-04-08 11:45:00,128.32,128.46,127.97,128.03,6170.0,128.32,128.46,127.97,128.03,6170.0
2025-04-08 11:50:00,128.12,128.2,128.05,128.13,4733.0,128.12,128.2,128.05,128.13,4733.0
2025-04-08 11:55:00,128.13,128.48,128.08,128.48,5143.0,128.13,128.48,128.08,128.48,5143.0
2025-04-08 12:00:00,128.39,128.56,128.32,128.34,5474.0,128.39,128.56,128.32,128.34,5474.0
2025-04-08 12:05:00,128.37,128.43,127.94,127.94,2975.0,128.37,128.43,127.94,127.94,2975.0
2025-04-08 12:10:00,128.08,128.25,128.04,128.04,17462.0,128.08,128.25,128.04,128.04,17462.0
2025-04-08 12:15:00,128.01,128.05,127.7,127.7,4864.0,128.01,128.05,127.7,127.7,4864.0
2025-04-08 12:20:00,127.79,127.81,127.43,127.43,4660.0,127.79,127.81,127.43,127.43,4660.0
2025-04-08 12:25:00,127.52,127.73,127.44,127.72,3367.0,127.52,127.73,127.44,127.72,3367.0
2025-04-08 12:30:00,127.91,127.91,127.33,127.58,10402.0,127.91,127.91,127.33,127.58,10402.0
2025-04-08 12:35:00,127.59,127.59,127.17,127.25,25804.0,127.59,127.59,127.17,127.25,25804.0
2025-04-08 12:40:00,127.23,127.34,127.02,127.17,16526.0,127.23,127.34,127.02,127.17,16526.0
2025-04-08 12:45:00,127.14,127.56,127.01,127.32,21607.0,127.14,127.56,127.01,127.32,21607.0
2025-04-08 12:50:00,127.44,127.55,127.19,127.23,17458.0,127.44,127.55,127.19,127.23,17458.0
2025-04-08 12:55:00,127.23,127.24,126.64,126.64,38702.0,127.23,127.24,126.64,126.64,38702.0
2025-04-08 13:00:00,126.64,126.77,125.94,126.63,29680.0,126.64,126.77,125.94,126.63,29680.0
2025-04-08 13:05:00,126.62,126.76,125.88,125.96,14736.0,126.62,126.76,125.88,125.96,14736.0
2025-04-08 13:10:00,125.96,126.02,125.43,125.92,15451.0,125.96,126.02,125.43,125.92,15451.0
2025-04-08 13:15:00,125.88,126.09,125.74,125.95,14165.0,125.88,126.09,125.74,125.95,14165.0
2025-04-08 13:20:00,125.95,126.13,125.56,125.75,14831.0,125.95,126.13,125.56,125.75,14831.0
2025-04-08 13:25:00,125.77,126.33,125.58,125.7,28653.0,125.77,126.33,125.58,125.7,28653.0
2025-04-08 13:30:00,125.81,125.81,124.94,124.97,31542.0,125.81,125.81,124.94,124.97,31542.0
2025-04-08 13:35:00,125.0,125.55,124.97,125.54,22195.0,125.0,125.55,124.97,125.54,22195.0
2025-04-08 13:40:00,125.56,126.4,125.55,126.15,12962.0,125.56,126.4,125.55,126.15,12962.0
2025-04-08 13:45:00,126.17,126.17,125.55,125.57,9161.0,126.17,126.17,125.55,125.57,9161.0
2025-04-08 13:50:00,125.57,126.1,125.49,125.87,12703.0,125.57,126.1,125.49,125.87,12703.0
2025-04-08 13:55:00,125.91,126.21,125.91,126.21,8403.0,125.91,126.21,125.91,126.21,8403.0
2025-04-08 14:00:00,126.21,126.38,125.84,126.22,22040.0,126.21,126.38,125.84,126.22,22040.0
2025-04-08 14:05:00,126.15,126.24,125.78,125.87,12295.0,126.15,126.24,125.78,125.87,12295.0
2025-04-08 14:10:00,125.87,125.96,125.52,125.61,13821.0,125.87,125.96,125.52,125.61,13821.0
2025-04-08 14:15:00,125.61,126.2,125.55,126.15,7867.0,125.61,126.2,125.55,126.15,7867.0
2025-04-08 14:20:00,126.15,126.28,125.96,126.25,8420.0,126.15,126.28,125.96,126.25,8420.0
2025-04-08 14:25:00,126.16,126.2,125.78,125.92,13892.0,126.16,126.2,125.78,125.92,13892.0
2025-04-08 14:30:00,125.85,126.7,125.84,126.24,17646.0,125.85,126.7,125.84,126.24,17646.0
2025-04-08 14:35:00,126.22,126.31,125.92,126.12,19570.0,126.22,126.31,125.92,126.12,19570.0
2025-04-08 14:40:00,126.11,126.18,125.85,125.97,9829.0,126.11,126.18,125.85,125.97,9829.0
2025-04-08 14:45:00,126.07,126.63,126.06,126.59,20658.0,126.07,126.63,126.06,126.59,20658.0
2025-04-08 14:50:00,126.54,126.88,126.38,126.73,10916.0,126.54,126.88,126.38,126.73,10916.0
2025-04-08 14:55:00,126.62,126.69,126.42,126.48,10521.0,126.62,126.69,126.42,126.48,10521.0
2025-04-08 15:00:00,126.42,126.6,126.38,126.49,14678.0,126.42,126.6,126.38,126.49,14678.0
2025-04-08 15:05:00,126.47,126.47,125.8,125.82,15831.0,126.47,126.47,125.8,125.82,15831.0
2025-04-08 15:10:00,125.8,125.92,125.45,125.48,28216.0,125.8,125.92,125.45,125.48,28216.0
2025-04-08 15:15:00,125.48,125.59,125.11,125.39,52251.0,125.48,125.59,125.11,125.39,52251.0
2025-04-08 15:20:00,125.39,126.16,125.26,126.02,20435.0,125.39,126.16,125.26,126.02,20435.0
2025-04-08 15:25:00,126.02,126.36,125.9,126.02,24154.0,126.02,126.36,125.9,126.02,24154.0
2025-04-08 15:30:00,125.94,126.13,125.38,125.46,27676.0,125.94,126.13,125.38,125.46,27676.0
2025-04-08 15:35:00,125.4,125.41,124.24,124.33,21094.0,125.4,125.41,124.24,124.33,21094.0
2025-04-08 15:40:00,124.36,125.29,124.16,124.3,51710.0,124.36,125.29,124.16,124.3,51710.0
2025-04-08 15:45:00,124.25,124.42,123.64,123.85,33948.0,124.25,124.42,123.64,123.85,33948.0
2025-04-08 15:50:00,123.95,125.22,123.85,125.13,71896.0,123.95,125.22,123.85,125.13,71896.0
2025-04-08 15:55:00,125.05,125.5,124.77,125.02,274841.0,125.05,125.5,124.77,125.02,274841.0
2025-04-09 09:30:00,123.7,125.04,123.44,124.65,19223.0,123.7,125.04,123.44,124.65,19223.0
2025-04-09 09:35:00,124.75,126.04,124.64,125.63,8950.0,124.75,126.04,124.64,125.63,8950.0
2025-04-09 09:40:00,126.01,126.48,125.03,125.15,7570.0,126.01,126.48,125.03,125.15,7570.0
2025-04-09 09:45:00,125.5,125.5,124.33,125.11,6611.0,125.5,125.5,124.33,125.11,6611.0
2025-04-09 09:50:00,125.34,125.56,124.78,125.23,12617.0,125.34,125.56,124.78,125.23,12617.0
2025-04-09 09:55:00,125.21,125.3,124.95,124.98,5743.0,125.21,125.3,124.95,124.98,5743.0
2025-04-09 10:00:00,125.4,125.88,125.17,125.88,7343.0,125.4,125.88,125.17,125.88,7343.0
2025-04-09 10:05:00,125.72,125.72,124.56,124.67,18288.0,125.72,125.72,124.56,124.67,18288.0
2025-04-09 10:10:00,124.79,124.98,124.05,124.05,3674.0,124.79,124.98,124.05,124.05,3674.0
2025-04-09 10:15:00,124.15,124.21,123.67,123.8,8278.0,124.15,124.21,123.67,123.8,8278.0
2025-04-09 10:20:00,123.74,123.74,123.2,123.49,7706.0,123.74,123.74,123.2,123.49,7706.0
2025-04-09 10:25:00,123.39,123.66,123.24,123.54,11392.0,123.39,123.66,123.24,123.54,11392.0
2025-04-09 10:30:00,123.45,123.79,123.21,123.22,10071.0,123.45,123.79,123.21,123.22,10071.0
2025-04-09 10:35:00,123.22,123.25,122.75,122.75,9011.0,123.22,123.25,122.75,122.75,9011.0
2025-04-09 10:40:00,122.9,122.9,122.31,122.38,13130.0,122.9,122.9,122.31,122.38,13130.0
2025-04-09 10:45:00,122.26,123.15,122.26,122.46,15143.0,122.26,123.15,122.26,122.46,15143.0
2025-04-09 10:50:00,122.35,122.45,122.0,122.21,9835.0,122.35,122.45,122.0,122.21,9835.0
2025-04-09 10:55:00,122.17,122.28,121.86,121.92,11501.0,122.17,122.28,121.86,121.92,11501.0
2025-04-09 11:00:00,121.85,122.25,121.81,122.21,14132.0,121.85,122.25,121.81,122.21,14132.0
2025-04-09 11:05:00,122.23,122.62,122.22,122.34,30202.0,122.23,122.62,122.22,122.34,30202.0
2025-04-09 11:10:00,122.34,122.52,122.04,122.04,26723.0,122.34,122.52,122.04,122.04,26723.0
2025-04-09 11:15:00,122.09,122.83,122.09,122.77,40861.0,122.09,122.83,122.09,122.77,40861.0
2025-04-09 11:20:00,122.8,123.22,122.65,122.83,15461.0,122.8,123.22,122.65,122.83,15461.0
2025-04-09 11:25:00,122.83,122.97,122.68,122.74,8151.0,122.83,122.97,122.68,122.74,8151.0
2025-04-09 11:30:00,122.73,123.07,122.13,122.24,25259.0,122.73,123.07,122.13,122.24,25259.0
2025-04-09 11:35:00,122.18,122.37,121.86,121.88,51319.0,122.18,122.37,121.86,121.88,51319.0
2025-04-09 11:40:00,121.94,122.13,121.75,121.94,28544.0,121.94,122.13,121.75,121.94,28544.0
2025-04-09 11:45:00,121.96,122.37,121.61,121.62,33728.0,121.96,122.37,121.61,121.62,33728.0
2025-04-09 11:50:00,121.59,121.91,121.52,121.67,13769.0,121.59,121.91,121.52,121.67,13769.0
2025-04-09 11:55:00,121.65,121.66,121.35,121.43,11856.0,121.65,121.66,121.35,121.43,11856.0
2025-04-09 12:00:00,121.37,121.61,121.17,121.5,23578.0,121.37,121.61,121.17,121.5,23578.0
2025-04-09 12:05:00,121.5,121.8,121.43,121.72,16759.0,121.5,121.8,121.43,121.72,16759.0
2025-04-09 12:10:00,121.72,122.53,121.72,122.45,19933.0,121.72,122.53,121.72,122.45,19933.0
2025-04-09 12:15:00,122.46,122.72,122.34,122.59,19330.0,122.46,122.72,122.34,122.59,19330.0
2025-04-09 12:20:00,122.48,122.64,122.3,122.34,6519.0,122.48,122.64,122.3,122.34,6519.0
2025-04-09 12:25:00,122.3,122.46,122.1,122.11,11225.0,122.3,122.46,122.1,122.11,11225.0
2025-04-09 12:30:00,122.1,122.73,122.01,122.57,12771.0,122.1,122.73,122.01,122.57,12771.0
2025-04-09 12:35:00,122.52,122.67,122.42,122.59,8053.0,122.52,122.67,122.42,122.59,8053.0
2025-04-09 12:40:00,122.67,122.7,122.32,122.33,6223.0,122.67,122.7,122.32,122.33,6223.0
2025-04-09 12:45:00,122.48,122.78,122.43,122.66,5727.0,122.48,122.78,122.43,122.66,5727.0
2025-04-09 12:50:00,122.77,122.88,122.52,122.66,5626.0,122.77,122.88,122.52,122.66,5626.0
2025-04-09 12:55:00,122.65,122.94,122.58,122.58,10957.0,122.65,122.94,122.58,122.58,10957.0
2025-04-09 13:00:00,122.59,123.5,122.51,123.32,21092.0,122.59,123.5,122.51,123.32,21092.0
2025-04-09 13:05:00,123.32,123.32,122.51,122.51,8083.0,123.32,123.32,122.51,122.51,8083.0
2025-04-09 13:10:00,122.48,122.48,122.2,122.34,14821.0,122.48,122.48,122.2,122.34,14821.0
2025-04-09 13:15:00,122.45,124.83,121.74,124.64,14825.0,122.45,124.83,121.74,124.64,14825.0
2025-04-09 13:20:00,124.53,129.0,124.09,128.58,160983.0,124.53,129.0,124.09,128.58,160983.0
2025-04-09 13:25:00,128.61,130.12,128.36,128.36,75585.0,128.61,130.12,128.36,128.36,75585.0
2025-04-09 13:30:00,128.55,129.48,128.03,129.12,28685.0,128.55,129.48,128.03,129.12,28685.0
2025-04-09 13:35:00,128.9,129.98,128.35,128.43,33511.0,128.9,129.98,128.35,128.43,33511.0
2025-04-09 13:40:00,128.54,128.63,127.09,127.72,34353.0,128.54,128.63,127.09,127.72,34353.0
2025-04-09 13:45:00,127.66,129.0,127.54,128.57,23243.0,127.66,129.0,127.54,128.57,23243.0
2025-04-09 13:50:00,128.55,128.67,126.98,127.5,84381.0,128.55,128.67,126.98,127.5,84381.0
2025-04-09 13:55:00,127.5,128.56,127.0,128.47,61159.0,127.5,128.56,127.0,128.47,61159.0
2025-04-09 14:00:00,128.76,129.31,127.65,127.95,49468.0,128.76,129.31,127.65,127.95,49468.0
2025-04-09 14:05:00,127.95,128.13,127.28,127.98,21538.0,127.95,128.13,127.28,127.98,21538.0
2025-04-09 14:10:00,127.87,128.58,127.63,128.13,26257.0,127.87,128.58,127.63,128.13,26257.0
2025-04-09 14:15:00,128.0,128.58,127.82,128.07,32970.0,128.0,128.58,127.82,128.07,32970.0
2025-04-09 14:20:00,128.16,128.46,127.22,127.87,44668.0,128.16,128.46,127.22,127.87,44668.0
2025-04-09 14:25:00,127.9,128.52,127.49,128.31,26351.0,127.9,128.52,127.49,128.31,26351.0
2025-04-09 14:30:00,128.31,128.77,127.61,127.78,33066.0,128.31,128.77,127.61,127.78,33066.0
2025-04-09 14:35:00,127.79,128.43,127.74,128.25,14960.0,127.79,128.43,127.74,128.25,14960.0
2025-04-09 14:40:00,128.25,128.26,127.36,127.59,9915.0,128.25,128.26,127.36,127.59,9915.0
2025-04-09 14:45:00,127.61,128.59,127.48,128.39,11239.0,127.61,128.59,127.48,128.39,11239.0
2025-04-09 14:50:00,128.55,128.75,128.07,128.1,18196.0,128.55,128.75,128.07,128.1,18196.0
2025-04-09 14:55:00,128.01,128.42,127.66,127.96,15228.0,128.01,128.42,127.66,127.96,15228.0
2025-04-09 15:00:00,127.88,128.94,127.76,128.71,31490.0,127.88,128.94,127.76,128.71,31490.0
2025-04-09 15:05:00,128.81,129.18,128.64,129.02,24413.0,128.81,129.18,128.64,129.02,24413.0
2025-04-09 15:10:00,129.19,129.48,129.02,129.24,21560.0,129.19,129.48,129.02,129.24,21560.0
2025-04-09 15:15:00,129.32,129.67,129.17,129.33,42190.0,129.32,129.67,129.17,129.33,42190.0
2025-04-09 15:20:00,129.3,129.64,129.27,129.48,35910.0,129.3,129.64,129.27,129.48,35910.0
2025-04-09 15:25:00,129.45,129.96,129.27,129.86,23767.0,129.45,129.96,129.27,129.86,23767.0
2025-04-09 15:30:00,129.82,130.51,129.61,130.0,32682.0,129.82,130.51,129.61,130.0,32682.0
2025-04-09 15:35:00,129.98,129.98,129.49,129.55,27385.0,129.98,129.98,129.49,129.55,27385.0
2025-04-09 15:40:00,129.55,129.95,129.46,129.95,46321.0,129.55,129.95,129.46,129.95,46321.0
2025-04-09 15:45:00,129.88,129.88,129.51,129.69,48909.0,129.88,129.88,129.51,129.69,48909.0
2025-04-09 15:50:00,129.75,130.59,129.6,129.85,110504.0,129.75,130.59,129.6,129.85,110504.0
2025-04-09 15:55:00,129.92,130.79,129.71,130.44,280635.0,129.92,130.79,129.71,130.44,280635.0
2025-04-10 09:30:00,128.81,130.28,128.0,129.28,31355.0,128.81,130.28,128.0,129.28,31355.0
2025-04-10 09:35:00,129.33,129.52,128.19,128.19,14152.0,129.33,129.52,128.19,128.19,14152.0
2025-04-10 09:40:00,128.35,128.8,128.0,128.55,24362.0,128.35,128.8,128.0,128.55,24362.0
2025-04-10 09:45:00,128.57,129.4,128.46,129.13,29880.0,128.57,129.4,128.46,129.13,29880.0
2025-04-10 09:50:00,129.36,129.99,128.73,128.8,43414.0,129.36,129.99,128.73,128.8,43414.0
2025-04-10 09:55:00,129.02,129.98,128.81,129.78,13946.0,129.02,129.98,128.81,129.78,13946.0
2025-04-10 10:00:00,129.78,129.87,128.72,128.89,12844.0,129.78,129.87,128.72,128.89,12844.0
2025-04-10 10:05:00,128.9,129.34,128.89,129.04,5863.0,128.9,129.34,128.89,129.04,5863.0
2025-04-10 10:10:00,129.0,129.23,128.75,128.96,11400.0,129.0,129.23,128.75,128.96,11400.0
2025-04-10 10:15:00,129.09,129.72,128.94,129.33,33560.0,129.09,129.72,128.94,129.33,33560.0
2025-04-10 10:20:00,129.3,129.6,129.12,129.12,55717.0,129.3,129.6,129.12,129.12,55717.0
2025-04-10 10:25:00,129.2,129.21,128.31,128.31,31715.0,129.2,129.21,128.31,128.31,31715.0
2025-04-10 10:30:00,128.27,128.82,128.13,128.72,43448.0,128.27,128.82,128.13,128.72,43448.0
2025-04-10 10:35:00,128.72,128.91,128.48,128.63,24904.0,128.72,128.91,128.48,128.63,24904.0
2025-04-10 10:40:00,128.72,128.93,128.56,128.62,27170.0,128.72,128.93,128.56,128.62,27170.0
2025-04-10 10:45:00,128.71,128.71,127.85,128.03,15925.0,128.71,128.71,127.85,128.03,15925.0
2025-04-10 10:50:00,128.05,128.36,127.76,127.96,12631.0,128.05,128.36,127.76,127.96,12631.0
2025-04-10 10:55:00,128.1,128.2,127.54,127.56,9983.0,128.1,128.2,127.54,127.56,9983.0
2025-04-10 11:00:00,127.64,127.97,127.54,127.9,6817.0,127.64,127.97,127.54,127.9,6817.0
2025-04-10 11:05:00,127.89,128.15,127.8,128.11,13468.0,127.89,128.15,127.8,128.11,13468.0
2025-04-10 11:10:00,128.11,128.11,127.6,127.68,5479.0,128.11,128.11,127.6,127.68,5479.0
2025-04-10 11:15:00,127.68,127.79,127.55,127.62,8826.0,127.68,127.79,127.55,127.62,8826.0
2025-04-10 11:20:00,127.59,127.64,127.46,127.57,12338.0,127.59,127.64,127.46,127.57,12338.0
2025-04-10 11:25:00,127.57,127.68,127.42,127.55,18160.0,127.57,127.68,127.42,127.55,18160.0
2025-04-10 11:30:00,127.47,127.47,127.12,127.19,7766.0,127.47,127.47,127.12,127.19,7766.0
2025-04-10 11:35:00,127.09,127.2,127.03,127.06,5848.0,127.09,127.2,127.03,127.06,5848.0
2025-04-10 11:40:00,127.08,127.33,126.88,126.9,4675.0,127.08,127.33,126.88,126.9,4675.0
2025-04-10 11:45:00,126.89,127.31,126.88,126.98,16393.0,126.89,127.31,126.88,126.98,16393.0
2025-04-10 11:50:00,126.91,127.06,126.65,127.03,8618.0,126.91,127.06,126.65,127.03,8618.0
2025-04-10 11:55:00,127.09,127.09,126.71,126.87,14307.0,127.09,127.09,126.71,126.87,14307.0
2025-04-10 12:00:00,126.97,127.08,126.23,126.29,35039.0,126.97,127.08,126.23,126.29,35039.0
2025-04-10 12:05:00,126.29,126.56,126.0,126.4,25514.0,126.29,126.56,126.0,126.4,25514.0
2025-04-10 12:10:00,126.31,126.31,125.94,125.97,19610.0,126.31,126.31,125.94,125.97,19610.0
2025-04-10 12:15:00,125.93,125.94,125.48,125.49,8862.0,125.93,125.94,125.48,125.49,8862.0
2025-04-10 12:20:00,125.39,125.39,124.73,125.13,14169.0,125.39,125.39,124.73,125.13,14169.0
2025-04-10 12:25:00,125.08,125.66,124.88,125.35,14746.0,125.08,125.66,124.88,125.35,14746.0
2025-04-10 12:30:00,125.25,126.51,125.24,126.51,7552.0,125.25,126.51,125.24,126.51,7552.0
2025-04-10 12:35:00,126.48,126.98,126.2,126.81,10059.0,126.48,126.98,126.2,126.81,10059.0
2025-04-10 12:40:00,126.82,126.82,126.35,126.75,10651.0,126.82,126.82,126.35,126.75,10651.0
2025-04-10 12:45:00,126.63,127.11,126.27,126.96,12083.0,126.63,127.11,126.27,126.96,12083.0
2025-04-10 12:50:00,126.95,127.17,126.71,126.88,5088.0,126.95,127.17,126.71,126.88,5088.0
2025-04-10 12:55:00,126.86,127.32,126.86,127.11,11174.0,126.86,127.32,126.86,127.11,11174.0
2025-04-10 13:00:00,127.2,128.54,127.18,127.19,53323.0,127.2,128.54,127.18,127.19,53323.0
2025-04-10 13:05:00,127.16,127.31,126.65,126.8,34151.0,127.16,127.31,126.65,126.8,34151.0
2025-04-10 13:10:00,126.8,126.94,126.06,126.17,22101.0,126.8,126.94,126.06,126.17,22101.0
2025-04-10 13:15:00,126.07,126.61,126.06,126.61,11663.0,126.07,126.61,126.06,126.61,11663.0
2025-04-10 13:20:00,126.57,126.77,126.24,126.61,6875.0,126.57,126.77,126.24,126.61,6875.0
2025-04-10 13:25:00,126.5,127.25,126.5,127.25,7625.0,126.5,127.25,126.5,127.25,7625.0
2025-04-10 13:30:00,127.16,127.28,126.92,127.05,10826.0,127.16,127.28,126.92,127.05,10826.0
2025-04-10 13:35:00,126.95,127.44,126.92,127.23,14748.0,126.95,127.44,126.92,127.23,14748.0
2025-04-10 13:40:00,127.05,128.03,126.97,127.94,7123.0,127.05,128.03,126.97,127.94,7123.0
2025-04-10 13:45:00,128.08,128.63,127.63,127.67,22383.0,128.08,128.63,127.63,127.67,22383.0
2025-04-10 13:50:00,127.64,127.88,127.33,127.88,30873.0,127.64,127.88,127.33,127.88,30873.0
2025-04-10 13:55:00,127.84,128.17,127.84,127.87,4503.0,127.84,128.17,127.84,127.87,4503.0
2025-04-10 14:00:00,127.81,128.67,127.81,128.6,16552.0,127.81,128.67,127.81,128.6,16552.0
2025-04-10 14:05:00,128.64,128.7,127.87,127.88,8922.0,128.64,128.7,127.87,127.88,8922.0
2025-04-10 14:10:00,127.97,127.97,127.44,127.55,8462.0,127.97,127.97,127.44,127.55,8462.0
2025-04-10 14:15:00,127.73,128.4,127.67,128.33,5007.0,127.73,128.4,127.67,128.33,5007.0
2025-04-10 14:20:00,128.38,129.13,128.36,129.1,14207.0,128.38,129.13,128.36,129.1,14207.0
2025-04-10 14:25:00,129.05,129.54,128.75,129.41,9856.0,129.05,129.54,128.75,129.41,9856.0
2025-04-10 14:30:00,129.4,129.82,129.34,129.35,9115.0,129.4,129.82,129.34,129.35,9115.0
2025-04-10 14:35:00,129.33,129.57,129.17,129.37,5985.0,129.33,129.57,129.17,129.37,5985.0
2025-04-10 14:40:00,129.5,129.99,129.36,129.96,6004.0,129.5,129.99,129.36,129.96,6004.0
2025-04-10 14:45:00,129.87,129.96,129.07,129.08,10895.0,129.87,129.96,129.07,129.08,10895.0
2025-04-10 14:50:00,129.19,129.44,128.77,128.86,10812.0,129.19,129.44,128.77,128.86,10812.0
2025-04-10 14:55:00,128.85,129.09,128.6,128.89,7279.0,128.85,129.09,128.6,128.89,7279.0
2025-04-10 15:00:00,128.83,129.61,128.78,129.5,8042.0,128.83,129.61,128.78,129.5,8042.0
2025-04-10 15:05:00,129.64,129.66,128.49,128.49,17245.0,129.64,129.66,128.49,128.49,17245.0
2025-04-10 15:10:00,128.66,129.0,128.53,128.89,10423.0,128.66,129.0,128.53,128.89,10423.0
2025-04-10 15:15:00,128.99,129.37,128.82,129.27,16472.0,128.99,129.37,128.82,129.27,16472.0
2025-04-10 15:20:00,129.36,129.84,129.02,129.11,18003.0,129.36,129.84,129.02,129.11,18003.0
2025-04-10 15:25:00,129.15,129.24,128.32,128.32,12355.0,129.15,129.24,128.32,128.32,12355.0
2025-04-10 15:30:00,128.32,129.23,128.32,128.72,17588.0,128.32,129.23,128.32,128.72,17588.0
2025-04-10 15:35:00,128.64,128.64,127.96,128.1,24424.0,128.64,128.64,127.96,128.1,24424.0
2025-04-10 15:40:00,128.1,128.23,127.1,127.18,26187.0,128.1,128.23,127.1,127.18,26187.0
2025-04-10 15:45:00,127.3,128.04,127.29,127.58,22111.0,127.3,128.04,127.29,127.58,22111.0
2025-04-10 15:50:00,127.51,128.98,127.47,128.98,84344.0,127.51,128.98,127.47,128.98,84344.0
2025-04-10 15:55:00,128.91,129.22,128.49,128.94,206114.0,128.91,129.22,128.49,128.94,206114.0
2025-04-11 09:30:00,128.61,129.7,128.53,129.19,24611.0,128.61,129.7,128.53,129.19,24611.0
2025-04-11 09:35:00,129.41,129.66,129.12,129.31,40309.0,129.41,129.66,129.12,129.31,40309.0
2025-04-11 09:40:00,129.31,129.47,128.67,129.28,25019.0,129.31,129.47,128.67,129.28,25019.0
2025-04-11 09:45:00,129.51,129.76,129.17,129.53,7328.0,129.51,129.76,129.17,129.53,7328.0
2025-04-11 09:50:00,129.79,129.79,129.06,129.16,4784.0,129.79,129.79,129.06,129.16,4784.0
2025-04-11 09:55:00,128.95,129.4,128.79,129.06,7921.0,128.95,129.4,128.79,129.06,7921.0
2025-04-11 10:00:00,128.9,129.29,128.79,129.24,9662.0,128.9,129.29,128.79,129.24,9662.0
2025-04-11 10:05:00,129.33,130.18,129.15,129.99,7716.0,129.33,130.18,129.15,129.99,7716.0
2025-04-11 10:10:00,129.98,130.1,129.36,129.67,5948.0,129.98,130.1,129.36,129.67,5948.0
2025-04-11 10:15:00,129.73,129.96,129.59,129.83,8524.0,129.73,129.96,129.59,129.83,8524.0
2025-04-11 10:20:00,129.88,129.88,129.27,129.35,5117.0,129.88,129.88,129.27,129.35,5117.0
2025-04-11 10:25:00,129.38,129.4,128.97,128.99,4370.0,129.38,129.4,128.97,128.99,4370.0
2025-04-11 10:30:00,128.98,129.56,128.97,129.56,6309.0,128.98,129.56,128.97,129.56,6309.0
2025-04-11 10:35:00,129.59,129.64,129.2,129.25,7325.0,129.59,129.64,129.2,129.25,7325.0
2025-04-11 10:40:00,129.26,129.41,129.09,129.41,8270.0,129.26,129.41,129.09,129.41,8270.0
2025-04-11 10:45:00,129.43,129.62,129.36,129.5,8448.0,129.43,129.62,129.36,129.5,8448.0
2025-04-11 10:50:00,129.31,129.31,128.96,129.19,3050.0,129.31,129.31,128.96,129.19,3050.0
2025-04-11 10:55:00,129.12,129.47,129.11,129.19,5135.0,129.12,129.47,129.11,129.19,5135.0
2025-04-11 11:00:00,129.19,129.88,129.06,129.14,18198.0,129.19,129.88,129.06,129.14,18198.0
2025-04-11 11:05:00,129.06,129.29,128.91,129.28,7992.0,129.06,129.29,128.91,129.28,7992.0
2025-04-11 11:10:00,129.23,129.28,128.87,128.98,6514.0,129.23,129.28,128.87,128.98,6514.0
2025-04-11 11:15:00,128.84,129.02,128.56,128.62,6748.0,128.84,129.02,128.56,128.62,6748.0
2025-04-11 11:20:00,128.72,128.8,128.46,128.56,4309.0,128.72,128.8,128.46,128.56,4309.0
2025-04-11 11:25:00,128.62,128.73,128.44,128.66,7319.0,128.62,128.73,128.44,128.66,7319.0
2025-04-11 11:30:00,128.49,128.87,128.48,128.84,6558.0,128.49,128.87,128.48,128.84,6558.0
2025-04-11 11:35:00,128.81,129.28,128.73,129.28,4844.0,128.81,129.28,128.73,129.28,4844.0
2025-04-11 11:40:00,129.25,129.26,129.01,129.14,5088.0,129.25,129.26,129.01,129.14,5088.0
2025-04-11 11:45:00,129.21,129.28,129.02,129.24,4833.0,129.21,129.28,129.02,129.24,4833.0
2025-04-11 11:50:00,129.28,129.49,129.17,129.39,7839.0,129.28,129.49,129.17,129.39,7839.0
2025-04-11 11:55:00,129.37,129.62,129.34,129.62,5342.0,129.37,129.62,129.34,129.62,5342.0
2025-04-11 12:00:00,129.65,129.7,129.32,129.39,5270.0,129.65,129.7,129.32,129.39,5270.0
2025-04-11 12:05:00,129.44,129.8,129.44,129.63,15459.0,129.44,129.8,129.44,129.63,15459.0
2025-04-11 12:10:00,129.55,129.84,129.55,129.75,3539.0,129.55,129.84,129.55,129.75,3539.0
2025-04-11 12:15:00,129.75,130.09,129.75,129.9,9254.0,129.75,130.09,129.75,129.9,9254.0
2025-04-11 12:20:00,129.89,130.0,129.83,129.83,4202.0,129.89,130.0,129.83,129.83,4202.0
2025-04-11 12:25:00,129.78,129.92,129.62,129.72,5044.0,129.78,129.92,129.62,129.72,5044.0
2025-04-11 12:30:00,129.75,130.2,129.72,130.07,3110.0,129.75,130.2,129.72,130.07,3110.0
2025-04-11 12:35:00,130.09,130.36,130.02,130.31,2994.0,130.09,130.36,130.02,130.31,2994.0
2025-04-11 12:40:00,130.31,130.51,130.19,130.44,3687.0,130.31,130.51,130.19,130.44,3687.0
2025-04-11 12:45:00,130.36,130.79,130.22,130.75,13851.0,130.36,130.79,130.22,130.75,13851.0
2025-04-11 12:50:00,130.72,130.92,130.49,130.86,29788.0,130.72,130.92,130.49,130.86,29788.0
2025-04-11 12:55:00,130.8,131.04,130.69,130.82,14337.0,130.8,131.04,130.69,130.82,14337.0
2025-04-11 13:00:00,130.79,130.99,130.55,130.94,11615.0,130.79,130.99,130.55,130.94,11615.0
2025-04-11 13:05:00,130.89,131.06,130.85,130.95,16403.0,130.89,131.06,130.85,130.95,16403.0
2025-04-11 13:10:00,130.97,131.05,130.83,131.05,5100.0,130.97,131.05,130.83,131.05,5100.0
2025-04-11 13:15:00,131.03,131.16,130.83,130.84,8028.0,131.03,131.16,130.83,130.84,8028.0
2025-04-11 13:20:00,130.83,131.18,130.7,131.0,9733.0,130.83,131.18,130.7,131.0,9733.0
2025-04-11 13:25:00,130.97,131.03,130.77,130.92,5363.0,130.97,131.03,130.77,130.92,5363.0
2025-04-11 13:30:00,130.92,130.92,130.67,130.74,5685.0,130.92,130.92,130.67,130.74,5685.0
2025-04-11 13:35:00,130.84,131.44,130.72,131.44,6001.0,130.84,131.44,130.72,131.44,6001.0
2025-04-11 13:40:00,131.44,132.05,131.44,131.98,12470.0,131.44,132.05,131.44,131.98,12470.0
2025-04-11 13:45:00,131.96,132.09,131.7,131.81,13391.0,131.96,132.09,131.7,131.81,13391.0
2025-04-11 13:50:00,131.95,132.22,131.71,132.22,11317.0,131.95,132.22,131.71,132.22,11317.0
2025-04-11 13:55:00,132.07,132.16,131.69,131.88,16587.0,132.07,132.16,131.69,131.88,16587.0
2025-04-11 14:00:00,131.95,131.96,131.45,131.79,23636.0,131.95,131.96,131.45,131.79,23636.0
2025-04-11 14:05:00,131.78,131.87,131.35,131.52,6241.0,131.78,131.87,131.35,131.52,6241.0
2025-04-11 14:10:00,131.47,131.62,131.38,131.53,6164.0,131.47,131.62,131.38,131.53,6164.0
2025-04-11 14:15:00,131.52,131.7,131.45,131.48,9957.0,131.52,131.7,131.45,131.48,9957.0
2025-04-11 14:20:00,131.64,132.01,131.55,131.99,9518.0,131.64,132.01,131.55,131.99,9518.0
2025-04-11 14:25:00,132.0,132.17,131.8,132.17,5672.0,132.0,132.17,131.8,132.17,5672.0
2025-04-11 14:30:00,132.12,132.16,131.78,131.8,10321.0,132.12,132.16,131.78,131.8,10321.0
2025-04-11 14:35:00,131.8,131.93,131.7,131.93,8488.0,131.8,131.93,131.7,131.93,8488.0
2025-04-11 14:40:00,132.0,132.19,131.91,132.08,10717.0,132.0,132.19,131.91,132.08,10717.0
2025-04-11 14:45:00,132.06,132.27,132.01,132.25,8997.0,132.06,132.27,132.01,132.25,8997.0
2025-04-11 14:50:00,132.27,132.43,132.06,132.38,8516.0,132.27,132.43,132.06,132.38,8516.0
2025-04-11 14:55:00,132.39,132.43,131.95,132.06,11331.0,132.39,132.43,131.95,132.06,11331.0
2025-04-11 15:00:00,132.03,132.44,132.01,132.33,16053.0,132.03,132.44,132.01,132.33,16053.0
2025-04-11 15:05:00,132.31,132.54,132.17,132.54,9935.0,132.31,132.54,132.17,132.54,9935.0
2025-04-11 15:10:00,132.53,132.74,132.47,132.49,25014.0,132.53,132.74,132.47,132.49,25014.0
2025-04-11 15:15:00,132.5,132.57,132.07,132.57,12050.0,132.5,132.57,132.07,132.57,12050.0
2025-04-11 15:20:00,132.52,132.59,132.33,132.55,9455.0,132.52,132.59,132.33,132.55,9455.0
2025-04-11 15:25:00,132.44,132.67,132.4,132.44,19399.0,132.44,132.67,132.4,132.44,19399.0
2025-04-11 15:30:00,132.44,132.44,132.09,132.38,15667.0,132.44,132.44,132.09,132.38,15667.0
2025-04-11 15:35:00,132.38,132.61,132.25,132.49,69744.0,132.38,132.61,132.25,132.49,69744.0
2025-04-11 15:40:00,132.56,132.75,132.45,132.58,17968.0,132.56,132.75,132.45,132.58,17968.0
2025-04-11 15:45:00,132.56,132.57,131.8,131.89,21098.0,132.56,132.57,131.8,131.89,21098.0
2025-04-11 15:50:00,131.95,132.22,131.78,131.79,50611.0,131.95,132.22,131.78,131.79,50611.0
2025-04-11 15:55:00,131.75,131.91,131.58,131.71,176547.0,131.75,131.91,131.58,131.71,176547.0
2025-04-14 09:30:00,132.65,132.65,131.46,132.1,22695.0,132.65,132.65,131.46,132.1,22695.0
2025-04-14 09:35:00,131.74,132.87,131.74,132.28,9438.0,131.74,132.87,131.74,132.28,9438.0
2025-04-14 09:40:00,132.04,133.21,132.04,133.21,1878.0,132.04,133.21,132.04,133.21,1878.0
2025-04-14 09:45:00,133.02,133.07,132.55,132.96,5273.0,133.02,133.07,132.55,132.96,5273.0
2025-04-14 09:50:00,133.08,133.2,132.73,133.16,6350.0,133.08,133.2,132.73,133.16,6350.0
2025-04-14 09:55:00,133.07,133.32,132.72,133.15,7966.0,133.07,133.32,132.72,133.15,7966.0
2025-04-14 10:00:00,133.37,133.67,133.07,133.53,14529.0,133.37,133.67,133.07,133.53,14529.0
2025-04-14 10:05:00,133.47,133.79,133.44,133.65,6756.0,133.47,133.79,133.44,133.65,6756.0
2025-04-14 10:10:00,133.63,133.65,133.12,133.15,7644.0,133.63,133.65,133.12,133.15,7644.0
2025-04-14 10:15:00,133.25,133.29,132.97,133.14,8550.0,133.25,133.29,132.97,133.14,8550.0
2025-04-14 10:20:00,133.04,133.27,132.89,133.01,8342.0,133.04,133.27,132.89,133.01,8342.0
2025-04-14 10:25:00,133.13,133.64,133.13,133.59,3882.0,133.13,133.64,133.13,133.59,3882.0
2025-04-14 10:30:00,133.59,133.85,133.47,133.67,11025.0,133.59,133.85,133.47,133.67,11025.0
2025-04-14 10:35:00,133.67,133.75,133.57,133.6,9257.0,133.67,133.75,133.57,133.6,9257.0
2025-04-14 10:40:00,133.61,133.71,133.48,133.57,9101.0,133.61,133.71,133.48,133.57,9101.0
2025-04-14 10:45:00,133.56,133.82,133.46,133.74,7620.0,133.56,133.82,133.46,133.74,7620.0
2025-04-14 10:50:00,133.82,134.01,133.8,134.0,3020.0,133.82,134.01,133.8,134.0,3020.0
2025-04-14 10:55:00,134.0,134.0,133.54,133.62,8370.0,134.0,134.0,133.54,133.62,8370.0
2025-04-14 11:00:00,133.64,133.77,133.56,133.65,3950.0,133.64,133.77,133.56,133.65,3950.0
2025-04-14 11:05:00,133.63,133.63,133.38,133.53,3834.0,133.63,133.63,133.38,133.53,3834.0
2025-04-14 11:10:00,133.51,133.65,133.43,133.48,3679.0,133.51,133.65,133.43,133.48,3679.0
2025-04-14 11:15:00,133.44,133.53,133.28,133.49,2845.0,133.44,133.53,133.28,133.49,2845.0
2025-04-14 11:20:00,133.49,133.49,133.17,133.2,2927.0,133.49,133.49,133.17,133.2,2927.0
2025-04-14 11:25:00,133.22,133.33,132.9,132.98,5152.0,133.22,133.33,132.9,132.98,5152.0
2025-04-14 11:30:00,132.99,133.4,132.92,133.4,2701.0,132.99,133.4,132.92,133.4,2701.0
2025-04-14 11:35:00,133.42,133.42,133.02,133.03,6842.0,133.42,133.42,133.02,133.03,6842.0
2025-04-14 11:40:00,132.99,133.15,132.85,133.15,2925.0,132.99,133.15,132.85,133.15,2925.0
2025-04-14 11:45:00,133.07,133.07,132.7,132.7,2659.0,133.07,133.07,132.7,132.7,2659.0
2025-04-14 11:50:00,132.79,132.8,132.55,132.71,2877.0,132.79,132.8,132.55,132.71,2877.0
2025-04-14 11:55:00,132.88,132.95,132.68,132.69,1292.0,132.88,132.95,132.68,132.69,1292.0
2025-04-14 12:00:00,132.65,132.87,132.61,132.69,5637.0,132.65,132.87,132.61,132.69,5637.0
2025-04-14 12:05:00,132.74,132.75,132.63,132.71,3335.0,132.74,132.75,132.63,132.71,3335.0
2025-04-14 12:10:00,132.64,132.69,132.35,132.58,5204.0,132.64,132.69,132.35,132.58,5204.0
2025-04-14 12:15:00,132.65,132.99,132.65,132.99,4490.0,132.65,132.99,132.65,132.99,4490.0
2025-04-14 12:20:00,133.0,133.12,132.76,132.76,5411.0,133.0,133.12,132.76,132.76,5411.0
2025-04-14 12:25:00,132.85,132.89,132.61,132.71,5804.0,132.85,132.89,132.61,132.71,5804.0
2025-04-14 12:30:00,132.79,133.13,132.74,133.13,2851.0,132.79,133.13,132.74,133.13,2851.0
2025-04-14 12:35:00,133.17,133.23,133.1,133.12,2843.0,133.17,133.23,133.1,133.12,2843.0
2025-04-14 12:40:00,133.04,133.15,132.96,132.96,6216.0,133.04,133.15,132.96,132.96,6216.0
2025-04-14 12:45:00,133.07,133.14,132.95,133.03,2530.0,133.07,133.14,132.95,133.03,2530.0
2025-04-14 12:50:00,132.94,132.94,132.75,132.88,1586.0,132.94,132.94,132.75,132.88,1586.0
2025-04-14 12:55:00,132.93,132.93,132.7,132.86,2920.0,132.93,132.93,132.7,132.86,2920.0
2025-04-14 13:00:00,132.79,133.44,132.66,132.7,10371.0,132.79,133.44,132.66,132.7,10371.0
2025-04-14 13:05:00,132.78,132.8,132.55,132.55,4172.0,132.78,132.8,132.55,132.55,4172.0
2025-04-14 13:10:00,132.6,132.8,132.54,132.71,2297.0,132.6,132.8,132.54,132.71,2297.0
2025-04-14 13:15:00,132.64,132.76,132.6,132.67,1856.0,132.64,132.76,132.6,132.67,1856.0
2025-04-14 13:20:00,132.62,132.77,132.61,132.76,3453.0,132.62,132.77,132.61,132.76,3453.0
2025-04-14 13:25:00,132.8,132.95,132.79,132.91,4288.0,132.8,132.95,132.79,132.91,4288.0
2025-04-14 13:30:00,132.98,132.98,132.66,132.83,2965.0,132.98,132.98,132.66,132.83,2965.0
2025-04-14 13:35:00,132.9,132.9,132.72,132.75,3325.0,132.9,132.9,132.72,132.75,3325.0
2025-04-14 13:40:00,132.74,132.83,132.7,132.76,1667.0,132.74,132.83,132.7,132.76,1667.0
2025-04-14 13:45:00,132.64,132.89,132.64,132.75,2815.0,132.64,132.89,132.64,132.75,2815.0
2025-04-14 13:50:00,132.81,133.05,132.79,132.95,5703.0,132.81,133.05,132.79,132.95,5703.0
2025-04-14 13:55:00,132.94,132.99,132.77,132.89,3607.0,132.94,132.99,132.77,132.89,3607.0
2025-04-14 14:00:00,132.89,133.18,132.87,133.18,3618.0,132.89,133.18,132.87,133.18,3618.0
2025-04-14 14:05:00,133.19,133.49,133.14,133.37,34670.0,133.19,133.49,133.14,133.37,34670.0
2025-04-14 14:10:00,133.42,133.47,133.2,133.41,16223.0,133.42,133.47,133.2,133.41,16223.0
2025-04-14 14:15:00,133.35,133.54,133.34,133.41,7578.0,133.35,133.54,133.34,133.41,7578.0
2025-04-14 14:20:00,133.41,133.56,133.35,133.55,2443.0,133.41,133.56,133.35,133.55,2443.0
2025-04-14 14:25:00,133.55,133.6,133.43,133.53,3287.0,133.55,133.6,133.43,133.53,3287.0
2025-04-14 14:30:00,133.53,133.7,133.49,133.59,5557.0,133.53,133.7,133.49,133.59,5557.0
2025-04-14 14:35:00,133.6,133.68,133.53,133.61,6380.0,133.6,133.68,133.53,133.61,6380.0
2025-04-14 14:40:00,133.55,133.8,133.55,133.8,3936.0,133.55,133.8,133.55,133.8,3936.0
2025-04-14 14:45:00,133.71,133.98,133.64,133.81,28119.0,133.71,133.98,133.64,133.81,28119.0
2025-04-14 14:50:00,133.73,133.92,133.69,133.88,5020.0,133.73,133.92,133.69,133.88,5020.0
2025-04-14 14:55:00,133.88,133.95,133.78,133.89,5558.0,133.88,133.95,133.78,133.89,5558.0
2025-04-14 15:00:00,133.95,134.14,133.84,134.06,9345.0,133.95,134.14,133.84,134.06,9345.0
2025-04-14 15:05:00,134.09,134.22,134.08,134.19,5066.0,134.09,134.22,134.08,134.19,5066.0
2025-04-14 15:10:00,134.14,134.26,134.09,134.2,7237.0,134.14,134.26,134.09,134.2,7237.0
2025-04-14 15:15:00,134.21,134.39,134.06,134.14,54517.0,134.21,134.39,134.06,134.14,54517.0
2025-04-14 15:20:00,134.14,134.37,134.14,134.31,8664.0,134.14,134.37,134.14,134.31,8664.0
2025-04-14 15:25:00,134.31,134.47,134.11,134.26,24396.0,134.31,134.47,134.11,134.26,24396.0
2025-04-14 15:30:00,134.34,134.56,134.2,134.49,15780.0,134.34,134.56,134.2,134.49,15780.0
2025-04-14 15:35:00,134.41,134.48,134.26,134.38,23682.0,134.41,134.48,134.26,134.38,23682.0
2025-04-14 15:40:00,134.36,134.63,134.35,134.59,22867.0,134.36,134.63,134.35,134.59,22867.0
2025-04-14 15:45:00,134.56,134.62,134.34,134.36,42317.0,134.56,134.62,134.34,134.36,42317.0
2025-04-14 15:50:00,134.36,134.42,134.15,134.23,50740.0,134.36,134.42,134.15,134.23,50740.0
2025-04-14 15:55:00,134.21,135.0,134.08,134.76,431520.0,134.21,135.0,134.08,134.76,431520.0
2025-04-15 09:30:00,135.56,135.85,133.28,133.81,39684.0,135.56,135.85,133.28,133.81,39684.0
2025-04-15 09:35:00,133.83,134.58,133.81,134.11,16711.0,133.83,134.58,133.81,134.11,16711.0
2025-04-15 09:40:00,134.16,135.0,134.15,134.46,24763.0,134.16,135.0,134.15,134.46,24763.0
2025-04-15 09:45:00,134.3,134.33,133.72,133.95,24055.0,134.3,134.33,133.72,133.95,24055.0
2025-04-15 09:50:00,133.95,134.48,133.5,133.61,20344.0,133.95,134.48,133.5,133.61,20344.0
2025-04-15 09:55:00,133.49,133.87,133.11,133.34,33981.0,133.49,133.87,133.11,133.34,33981.0
2025-04-15 10:00:00,133.46,133.9,133.18,133.72,28943.0,133.46,133.9,133.18,133.72,28943.0
2025-04-15 10:05:00,133.73,134.31,133.46,133.47,33489.0,133.73,134.31,133.46,133.47,33489.0
2025-04-15 10:10:00,133.47,133.67,133.02,133.08,16846.0,133.47,133.67,133.02,133.08,16846.0
2025-04-15 10:15:00,133.0,133.27,132.8,133.2,36858.0,133.0,133.27,132.8,133.2,36858.0
2025-04-15 10:20:00,133.28,133.29,132.87,133.13,36345.0,133.28,133.29,132.87,133.13,36345.0
2025-04-15 10:25:00,133.08,133.42,132.98,133.1,16522.0,133.08,133.42,132.98,133.1,16522.0
2025-04-15 10:30:00,133.15,133.56,133.05,133.48,10769.0,133.15,133.56,133.05,133.48,10769.0
2025-04-15 10:35:00,133.48,133.74,133.37,133.74,4605.0,133.48,133.74,133.37,133.74,4605.0
2025-04-15 10:40:00,133.71,134.32,133.68,134.18,7759.0,133.71,134.32,133.68,134.18,7759.0
2025-04-15 10:45:00,134.19,134.4,134.0,134.2,7870.0,134.19,134.4,134.0,134.2,7870.0
2025-04-15 10:50:00,134.26,134.26,133.95,134.12,22229.0,134.26,134.26,133.95,134.12,22229.0
2025-04-15 10:55:00,134.31,134.59,134.31,134.44,19168.0,134.31,134.59,134.31,134.44,19168.0
2025-04-15 11:00:00,134.5,134.78,134.47,134.56,26645.0,134.5,134.78,134.47,134.56,26645.0
2025-04-15 11:05:00,134.61,134.61,134.37,134.41,28698.0,134.61,134.61,134.37,134.41,28698.0
2025-04-15 11:10:00,134.43,134.51,134.24,134.45,3670.0,134.43,134.51,134.24,134.45,3670.0
2025-04-15 11:15:00,134.45,134.63,134.43,134.54,14758.0,134.45,134.63,134.43,134.54,14758.0
2025-04-15 11:20:00,134.57,134.81,134.43,134.81,7947.0,134.57,134.81,134.43,134.81,7947.0
2025-04-15 11:25:00,134.78,134.8,134.45,134.45,12432.0,134.78,134.8,134.45,134.45,12432.0
2025-04-15 11:30:00,134.32,134.39,134.23,134.34,5267.0,134.32,134.39,134.23,134.34,5267.0
2025-04-15 11:35:00,134.34,134.41,134.14,134.25,3351.0,134.34,134.41,134.14,134.25,3351.0
2025-04-15 11:40:00,134.22,134.34,134.12,134.25,5044.0,134.22,134.34,134.12,134.25,5044.0
2025-04-15 11:45:00,134.27,134.29,134.1,134.15,9349.0,134.27,134.29,134.1,134.15,9349.0
2025-04-15 11:50:00,134.13,134.4,134.1,134.24,15222.0,134.13,134.4,134.1,134.24,15222.0
2025-04-15 11:55:00,134.18,134.36,134.16,134.36,5516.0,134.18,134.36,134.16,134.36,5516.0
2025-04-15 12:00:00,134.38,134.51,134.37,134.46,3276.0,134.38,134.51,134.37,134.46,3276.0
2025-04-15 12:05:00,134.41,134.41,134.13,134.14,4973.0,134.41,134.41,134.13,134.14,4973.0
2025-04-15 12:10:00,134.2,134.22,133.9,134.04,4967.0,134.2,134.22,133.9,134.04,4967.0
2025-04-15 12:15:00,134.02,134.02,133.87,133.92,4657.0,134.02,134.02,133.87,133.92,4657.0
2025-04-15 12:20:00,133.92,134.15,133.86,134.15,4958.0,133.92,134.15,133.86,134.15,4958.0
2025-04-15 12:25:00,134.19,134.25,134.06,134.08,6987.0,134.19,134.25,134.06,134.08,6987.0
2025-04-15 12:30:00,134.12,134.18,133.99,134.0,3594.0,134.12,134.18,133.99,134.0,3594.0
2025-04-15 12:35:00,134.0,134.07,133.9,133.92,1200.0,134.0,134.07,133.9,133.92,1200.0
2025-04-15 12:40:00,133.93,134.04,133.84,134.01,5100.0,133.93,134.04,133.84,134.01,5100.0
2025-04-15 12:45:00,134.03,134.35,134.01,134.17,24451.0,134.03,134.35,134.01,134.17,24451.0
2025-04-15 12:50:00,134.21,134.23,134.07,134.12,3456.0,134.21,134.23,134.07,134.12,3456.0
2025-04-15 12:55:00,134.07,134.12,133.97,134.1,5130.0,134.07,134.12,133.97,134.1,5130.0
2025-04-15 13:00:00,134.06,134.09,133.83,133.97,11614.0,134.06,134.09,133.83,133.97,11614.0
2025-04-15 13:05:00,134.03,134.12,134.0,134.08,5437.0,134.03,134.12,134.0,134.08,5437.0
2025-04-15 13:10:00,134.09,134.17,134.08,134.17,7116.0,134.09,134.17,134.08,134.17,7116.0
2025-04-15 13:15:00,134.12,134.13,133.98,134.12,3950.0,134.12,134.13,133.98,134.12,3950.0
2025-04-15 13:20:00,134.1,134.1,133.89,133.89,2400.0,134.1,134.1,133.89,133.89,2400.0
2025-04-15 13:25:00,133.97,133.98,133.85,133.92,2138.0,133.97,133.98,133.85,133.92,2138.0
2025-04-15 13:30:00,133.92,134.06,133.92,133.97,4560.0,133.92,134.06,133.92,133.97,4560.0
2025-04-15 13:35:00,133.89,134.0,133.87,133.99,5941.0,133.89,134.0,133.87,133.99,5941.0
2025-04-15 13:40:00,134.0,134.02,133.85,133.91,7786.0,134.0,134.02,133.85,133.91,7786.0
2025-04-15 13:45:00,133.92,133.99,133.86,133.97,1021.0,133.92,133.99,133.86,133.97,1021.0
2025-04-15 13:50:00,133.98,134.01,133.72,133.78,6913.0,133.98,134.01,133.72,133.78,6913.0
2025-04-15 13:55:00,133.78,133.98,133.74,133.98,3415.0,133.78,133.98,133.74,133.98,3415.0
2025-04-15 14:00:00,133.98,134.03,133.83,133.86,10142.0,133.98,134.03,133.83,133.86,10142.0
2025-04-15 14:05:00,133.88,134.1,133.88,134.1,5424.0,133.88,134.1,133.88,134.1,5424.0
2025-04-15 14:10:00,134.11,134.2,133.97,134.11,19514.0,134.11,134.2,133.97,134.11,19514.0
2025-04-15 14:15:00,134.12,134.15,134.01,134.05,4523.0,134.12,134.15,134.01,134.05,4523.0
2025-04-15 14:20:00,134.09,134.12,134.03,134.08,2594.0,134.09,134.12,134.03,134.08,2594.0
2025-04-15 14:25:00,134.12,134.19,134.04,134.11,6506.0,134.12,134.19,134.04,134.11,6506.0
2025-04-15 14:30:00,134.16,134.31,134.14,134.27,4353.0,134.16,134.31,134.14,134.27,4353.0
2025-04-15 14:35:00,134.3,134.33,134.21,134.29,3341.0,134.3,134.33,134.21,134.29,3341.0
2025-04-15 14:40:00,134.28,134.3,134.17,134.26,4153.0,134.28,134.3,134.17,134.26,4153.0
2025-04-15 14:45:00,134.31,134.36,134.05,134.09,7268.0,134.31,134.36,134.05,134.09,7268.0
2025-04-15 14:50:00,134.09,134.12,133.98,134.0,7963.0,134.09,134.12,133.98,134.0,7963.0
2025-04-15 14:55:00,134.0,134.14,133.83,134.02,5854.0,134.0,134.14,133.83,134.02,5854.0
2025-04-15 15:00:00,134.05,134.08,133.9,133.95,6144.0,134.05,134.08,133.9,133.95,6144.0
2025-04-15 15:05:00,133.9,133.97,133.89,133.94,9947.0,133.9,133.97,133.89,133.94,9947.0
2025-04-15 15:10:00,133.94,134.03,133.91,133.92,8264.0,133.94,134.03,133.91,133.92,8264.0
2025-04-15 15:15:00,133.92,134.03,133.88,133.99,11829.0,133.92,134.03,133.88,133.99,11829.0
2025-04-15 15:20:00,133.99,134.06,133.86,133.94,10930.0,133.99,134.06,133.86,133.94,10930.0
2025-04-15 15:25:00,133.93,134.11,133.86,134.06,21321.0,133.93,134.11,133.86,134.06,21321.0
2025-04-15 15:30:00,134.06,134.2,134.02,134.19,13422.0,134.06,134.2,134.02,134.19,13422.0
2025-04-15 15:35:00,134.16,134.39,134.14,134.26,22476.0,134.16,134.39,134.14,134.26,22476.0
2025-04-15 15:40:00,134.25,134.26,134.13,134.26,10415.0,134.25,134.26,134.13,134.26,10415.0
2025-04-15 15:45:00,134.27,134.29,134.05,134.24,16703.0,134.27,134.29,134.05,134.24,16703.0
2025-04-15 15:50:00,134.15,134.27,134.01,134.15,38010.0,134.15,134.27,134.01,134.15,38010.0
2025-04-15 15:55:00,134.09,134.29,134.04,134.26,145024.0,134.09,134.29,134.04,134.26,145024.0
2025-04-16 09:30:00,134.35,134.9,134.35,134.65,17476.0,134.35,134.9,134.35,134.65,17476.0
2025-04-16 09:35:00,134.45,134.86,134.38,134.78,10110.0,134.45,134.86,134.38,134.78,10110.0
2025-04-16 09:40:00,134.59,134.72,134.36,134.51,42920.0,134.59,134.72,134.36,134.51,42920.0
2025-04-16 09:45:00,134.5,135.0,134.5,134.8,11672.0,134.5,135.0,134.5,134.8,11672.0
2025-04-16 09:50:00,134.73,134.89,134.73,134.78,5291.0,134.73,134.89,134.73,134.78,5291.0
2025-04-16 09:55:00,134.71,135.01,134.66,134.91,13675.0,134.71,135.01,134.66,134.91,13675.0
2025-04-16 10:00:00,134.84,135.4,134.63,135.25,45444.0,134.84,135.4,134.63,135.25,45444.0
2025-04-16 10:05:00,135.32,135.4,134.89,134.97,6737.0,135.32,135.4,134.89,134.97,6737.0
2025-04-16 10:10:00,134.97,135.35,134.96,135.26,7089.0,134.97,135.35,134.96,135.26,7089.0
2025-04-16 10:15:00,135.22,135.24,135.04,135.23,2620.0,135.22,135.24,135.04,135.23,2620.0
2025-04-16 10:20:00,135.3,135.43,135.3,135.4,3997.0,135.3,135.43,135.3,135.4,3997.0
2025-04-16 10:25:00,135.43,135.43,135.16,135.39,6020.0,135.43,135.43,135.16,135.39,6020.0
2025-04-16 10:30:00,135.4,135.63,135.31,135.56,25006.0,135.4,135.63,135.31,135.56,25006.0
2025-04-16 10:35:00,135.57,135.83,135.57,135.78,22562.0,135.57,135.83,135.57,135.78,22562.0
2025-04-16 10:40:00,135.84,135.86,135.64,135.72,10487.0,135.84,135.86,135.64,135.72,10487.0
2025-04-16 10:45:00,135.68,135.69,135.45,135.53,12836.0,135.68,135.69,135.45,135.53,12836.0
2025-04-16 10:50:00,135.45,135.74,135.45,135.56,7282.0,135.45,135.74,135.45,135.56,7282.0
2025-04-16 10:55:00,135.53,135.85,135.48,135.82,40904.0,135.53,135.85,135.48,135.82,40904.0
2025-04-16 11:00:00,135.81,136.05,135.79,135.96,16371.0,135.81,136.05,135.79,135.96,16371.0
2025-04-16 11:05:00,136.0,136.15,135.91,136.12,26875.0,136.0,136.15,135.91,136.12,26875.0
2025-04-16 11:10:00,136.13,136.25,135.95,136.0,7390.0,136.13,136.25,135.95,136.0,7390.0
2025-04-16 11:15:00,136.01,136.08,135.85,135.94,22239.0,136.01,136.08,135.85,135.94,22239.0
2025-04-16 11:20:00,135.9,135.99,135.82,135.97,40540.0,135.9,135.99,135.82,135.97,40540.0
2025-04-16 11:25:00,135.97,136.27,135.97,136.27,17005.0,135.97,136.27,135.97,136.27,17005.0
2025-04-16 11:30:00,136.23,136.24,136.05,136.14,4438.0,136.23,136.24,136.05,136.14,4438.0
2025-04-16 11:35:00,136.05,136.11,135.93,136.06,5718.0,136.05,136.11,135.93,136.06,5718.0
2025-04-16 11:40:00,136.12,136.2,136.06,136.13,2914.0,136.12,136.2,136.06,136.13,2914.0
2025-04-16 11:45:00,136.16,136.19,135.96,135.96,2563.0,136.16,136.19,135.96,135.96,2563.0
2025-04-16 11:50:00,136.03,136.16,135.98,136.16,5485.0,136.03,136.16,135.98,136.16,5485.0
2025-04-16 11:55:00,136.17,136.24,135.98,136.14,7676.0,136.17,136.24,135.98,136.14,7676.0
2025-04-16 12:00:00,136.08,136.09,135.96,136.03,10529.0,136.08,136.09,135.96,136.03,10529.0
2025-04-16 12:05:00,136.03,136.15,135.98,136.15,8992.0,136.03,136.15,135.98,136.15,8992.0
2025-04-16 12:10:00,136.15,136.27,136.07,136.22,4756.0,136.15,136.27,136.07,136.22,4756.0
2025-04-16 12:15:00,136.27,136.3,136.11,136.21,4224.0,136.27,136.3,136.11,136.21,4224.0
2025-04-16 12:20:00,136.15,136.22,136.1,136.17,4852.0,136.15,136.22,136.1,136.17,4852.0
2025-04-16 12:25:00,136.21,136.31,136.12,136.28,27161.0,136.21,136.31,136.12,136.28,27161.0
2025-04-16 12:30:00,136.28,136.33,136.13,136.26,12091.0,136.28,136.33,136.13,136.26,12091.0
2025-04-16 12:35:00,136.25,136.33,136.2,136.29,13759.0,136.25,136.33,136.2,136.29,13759.0
2025-04-16 12:40:00,136.3,136.31,136.06,136.19,9770.0,136.3,136.31,136.06,136.19,9770.0
2025-04-16 12:45:00,136.19,136.22,135.99,136.02,34421.0,136.19,136.22,135.99,136.02,34421.0
2025-04-16 12:50:00,136.02,136.02,135.8,135.94,36726.0,136.02,136.02,135.8,135.94,36726.0
2025-04-16 12:55:00,135.91,136.01,135.88,136.0,19926.0,135.91,136.01,135.88,136.0,19926.0
2025-04-16 13:00:00,135.96,136.05,135.9,135.95,20128.0,135.96,136.05,135.9,135.95,20128.0
2025-04-16 13:05:00,135.91,136.01,135.85,135.85,15158.0,135.91,136.01,135.85,135.85,15158.0
2025-04-16 13:10:00,135.89,135.96,135.72,135.94,10218.0,135.89,135.96,135.72,135.94,10218.0
2025-04-16 13:15:00,135.99,136.07,135.93,136.02,9658.0,135.99,136.07,135.93,136.02,9658.0
2025-04-16 13:20:00,136.09,136.16,135.93,136.0,24068.0,136.09,136.16,135.93,136.0,24068.0
2025-04-16 13:25:00,136.0,136.01,135.82,135.94,24234.0,136.0,136.01,135.82,135.94,24234.0
2025-04-16 13:30:00,135.93,135.96,135.47,135.57,50477.0,135.93,135.96,135.47,135.57,50477.0
2025-04-16 13:35:00,135.68,135.81,135.58,135.67,9818.0,135.68,135.81,135.58,135.67,9818.0
2025-04-16 13:40:00,135.68,135.68,135.21,135.27,9898.0,135.68,135.68,135.21,135.27,9898.0
2025-04-16 13:45:00,135.16,135.21,135.02,135.03,5842.0,135.16,135.21,135.02,135.03,5842.0
2025-04-16 13:50:00,135.05,135.05,134.7,134.7,7863.0,135.05,135.05,134.7,134.7,7863.0
2025-04-16 13:55:00,134.69,134.78,134.4,134.56,8877.0,134.69,134.78,134.4,134.56,8877.0
2025-04-16 14:00:00,134.56,134.83,134.49,134.65,13479.0,134.56,134.83,134.49,134.65,13479.0
2025-04-16 14:05:00,134.66,135.19,134.66,135.14,12934.0,134.66,135.19,134.66,135.14,12934.0
2025-04-16 14:10:00,135.1,135.16,135.0,135.09,7456.0,135.1,135.16,135.0,135.09,7456.0
2025-04-16 14:15:00,135.16,135.2,134.92,135.02,8736.0,135.16,135.2,134.92,135.02,8736.0
2025-04-16 14:20:00,135.03,135.31,134.96,135.29,10696.0,135.03,135.31,134.96,135.29,10696.0
2025-04-16 14:25:00,135.28,135.38,135.2,135.29,7659.0,135.28,135.38,135.2,135.29,7659.0
2025-04-16 14:30:00,135.24,135.24,134.99,135.13,5611.0,135.24,135.24,134.99,135.13,5611.0
2025-04-16 14:35:00,135.13,135.2,134.92,134.93,21471.0,135.13,135.2,134.92,134.93,21471.0
2025-04-16 14:40:00,134.99,135.13,134.97,135.13,7575.0,134.99,135.13,134.97,135.13,7575.0
2025-04-16 14:45:00,135.13,135.14,134.72,134.86,26979.0,135.13,135.14,134.72,134.86,26979.0
2025-04-16 14:50:00,134.86,134.99,134.76,134.87,17004.0,134.86,134.99,134.76,134.87,17004.0
2025-04-16 14:55:00,134.87,134.93,134.7,134.7,11709.0,134.87,134.93,134.7,134.7,11709.0
2025-04-16 15:00:00,134.69,134.71,134.5,134.53,12711.0,134.69,134.71,134.5,134.53,12711.0
2025-04-16 15:05:00,134.59,134.63,134.24,134.24,17300.0,134.59,134.63,134.24,134.24,17300.0
2025-04-16 15:10:00,134.31,134.51,134.15,134.15,73454.0,134.31,134.51,134.15,134.15,73454.0
2025-04-16 15:15:00,134.05,134.07,133.51,133.61,58855.0,134.05,134.07,133.51,133.61,58855.0
2025-04-16 15:20:00,133.57,134.06,133.52,133.88,89112.0,133.57,134.06,133.52,133.88,89112.0
2025-04-16 15:25:00,134.01,134.25,134.01,134.1,32710.0,134.01,134.25,134.01,134.1,32710.0
2025-04-16 15:30:00,134.15,134.44,134.11,134.28,37043.0,134.15,134.44,134.11,134.28,37043.0
2025-04-16 15:35:00,134.19,134.24,134.02,134.18,16176.0,134.19,134.24,134.02,134.18,16176.0
2025-04-16 15:40:00,134.18,134.31,134.16,134.16,23732.0,134.18,134.31,134.16,134.16,23732.0
2025-04-16 15:45:00,134.16,134.28,133.9,134.09,24279.0,134.16,134.28,133.9,134.09,24279.0
2025-04-16 15:50:00,134.02,134.46,133.81,134.24,54444.0,134.02,134.46,133.81,134.24,54444.0
2025-04-16 15:55:00,134.18,134.63,134.03,134.36,178771.0,134.18,134.63,134.03,134.36,178771.0
2025-04-17 09:30:00,133.66,134.53,133.64,134.53,70866.0,133.66,134.53,133.64,134.53,70866.0
2025-04-17 09:35:00,134.42,134.69,133.87,134.06,9857.0,134.42,134.69,133.87,134.06,9857.0
2025-04-17 09:40:00,134.1,134.69,133.96,134.6,3867.0,134.1,134.69,133.96,134.6,3867.0
2025-04-17 09:45:00,134.61,134.61,134.16,134.28,4100.0,134.61,134.61,134.16,134.28,4100.0
2025-04-17 09:50:00,134.5,135.36,134.5,135.36,9034.0,134.5,135.36,134.5,135.36,9034.0
2025-04-17 09:55:00,135.23,135.43,135.22,135.31,2048.0,135.23,135.43,135.22,135.31,2048.0
2025-04-17 10:00:00,135.45,135.49,135.28,135.49,3705.0,135.45,135.49,135.28,135.49,3705.0
2025-04-17 10:05:00,135.45,135.49,135.11,135.11,6342.0,135.45,135.49,135.11,135.11,6342.0
2025-04-17 10:10:00,135.2,135.41,135.17,135.18,4788.0,135.2,135.41,135.17,135.18,4788.0
2025-04-17 10:15:00,135.18,135.37,134.83,135.04,12305.0,135.18,135.37,134.83,135.04,12305.0
2025-04-17 10:20:00,134.98,135.25,134.98,135.02,6933.0,134.98,135.25,134.98,135.02,6933.0
2025-04-17 10:25:00,135.2,135.38,135.14,135.21,3908.0,135.2,135.38,135.14,135.21,3908.0
2025-04-17 10:30:00,135.21,135.41,135.15,135.16,7429.0,135.21,135.41,135.15,135.16,7429.0
2025-04-17 10:35:00,135.12,135.12,134.75,134.82,15671.0,135.12,135.12,134.75,134.82,15671.0
2025-04-17 10:40:00,134.91,135.04,134.74,134.98,3927.0,134.91,135.04,134.74,134.98,3927.0
2025-04-17 10:45:00,134.95,135.16,134.93,135.04,2993.0,134.95,135.16,134.93,135.04,2993.0
2025-04-17 10:50:00,135.12,135.16,134.98,135.09,3106.0,135.12,135.16,134.98,135.09,3106.0
2025-04-17 10:55:00,135.1,135.17,134.99,135.16,5515.0,135.1,135.17,134.99,135.16,5515.0
2025-04-17 11:00:00,135.2,135.3,135.1,135.25,3334.0,135.2,135.3,135.1,135.25,3334.0
2025-04-17 11:05:00,135.26,135.64,135.24,135.56,8677.0,135.26,135.64,135.24,135.56,8677.0
2025-04-17 11:10:00,135.63,135.87,135.62,135.75,3200.0,135.63,135.87,135.62,135.75,3200.0
2025-04-17 11:15:00,135.77,135.77,135.58,135.69,2600.0,135.77,135.77,135.58,135.69,2600.0
2025-04-17 11:20:00,135.68,135.68,135.5,135.52,1300.0,135.68,135.68,135.5,135.52,1300.0
2025-04-17 11:25:00,135.52,135.52,135.3,135.31,3748.0,135.52,135.52,135.3,135.31,3748.0
2025-04-17 11:30:00,135.31,135.67,135.31,135.54,4975.0,135.31,135.67,135.31,135.54,4975.0
2025-04-17 11:35:00,135.54,135.72,135.42,135.5,6079.0,135.54,135.72,135.42,135.5,6079.0
2025-04-17 11:40:00,135.56,135.66,135.51,135.51,4995.0,135.56,135.66,135.51,135.51,4995.0
2025-04-17 11:45:00,135.62,135.93,135.61,135.86,4535.0,135.62,135.93,135.61,135.86,4535.0
2025-04-17 11:50:00,135.83,136.02,135.67,135.67,3978.0,135.83,136.02,135.67,135.67,3978.0
2025-04-17 11:55:00,135.75,135.97,135.73,135.92,3505.0,135.75,135.97,135.73,135.92,3505.0
2025-04-17 12:00:00,135.97,136.15,135.81,135.82,16546.0,135.97,136.15,135.81,135.82,16546.0
2025-04-17 12:05:00,135.78,136.13,135.68,135.8,9428.0,135.78,136.13,135.68,135.8,9428.0
2025-04-17 12:10:00,135.8,135.81,135.54,135.58,5613.0,135.8,135.81,135.54,135.58,5613.0
2025-04-17 12:15:00,135.71,135.77,135.7,135.75,4113.0,135.71,135.77,135.7,135.75,4113.0
2025-04-17 12:20:00,135.71,136.01,135.68,135.88,3655.0,135.71,136.01,135.68,135.88,3655.0
2025-04-17 12:25:00,135.89,136.05,135.78,136.0,14307.0,135.89,136.05,135.78,136.0,14307.0
2025-04-17 12:30:00,136.0,136.17,135.94,136.14,3252.0,136.0,136.17,135.94,136.14,3252.0
2025-04-17 12:35:00,136.17,136.17,135.95,136.11,2728.0,136.17,136.17,135.95,136.11,2728.0
2025-04-17 12:40:00,136.16,136.27,136.08,136.08,2500.0,136.16,136.27,136.08,136.08,2500.0
2025-04-17 12:45:00,136.1,136.36,136.03,136.16,4161.0,136.1,136.36,136.03,136.16,4161.0
2025-04-17 12:50:00,136.31,136.36,136.13,136.28,9914.0,136.31,136.36,136.13,136.28,9914.0
2025-04-17 12:55:00,136.28,136.54,136.28,136.34,9668.0,136.28,136.54,136.28,136.34,9668.0
2025-04-17 13:00:00,136.23,136.35,136.2,136.3,4304.0,136.23,136.35,136.2,136.3,4304.0
2025-04-17 13:05:00,136.29,136.29,135.91,135.94,4639.0,136.29,136.29,135.91,135.94,4639.0
2025-04-17 13:10:00,136.02,136.08,135.78,135.86,7123.0,136.02,136.08,135.78,135.86,7123.0
2025-04-17 13:15:00,135.88,135.88,135.66,135.67,3766.0,135.88,135.88,135.66,135.67,3766.0
2025-04-17 13:20:00,135.68,135.68,135.4,135.62,5960.0,135.68,135.68,135.4,135.62,5960.0
2025-04-17 13:25:00,135.68,135.71,135.46,135.59,5647.0,135.68,135.71,135.46,135.59,5647.0
2025-04-17 13:30:00,135.7,135.97,135.62,135.97,3751.0,135.7,135.97,135.62,135.97,3751.0
2025-04-17 13:35:00,135.97,136.04,135.88,135.9,5289.0,135.97,136.04,135.88,135.9,5289.0
2025-04-17 13:40:00,135.92,135.92,135.7,135.7,4719.0,135.92,135.92,135.7,135.7,4719.0
2025-04-17 13:45:00,135.91,136.17,135.89,136.02,4843.0,135.91,136.17,135.89,136.02,4843.0
2025-04-17 13:50:00,136.06,136.17,135.97,136.06,4435.0,136.06,136.17,135.97,136.06,4435.0
2025-04-17 13:55:00,136.13,136.16,135.9,136.03,26276.0,136.13,136.16,135.9,136.03,26276.0
2025-04-17 14:00:00,136.02,136.3,135.95,136.12,6220.0,136.02,136.3,135.95,136.12,6220.0
2025-04-17 14:05:00,136.12,136.43,136.08,136.37,7356.0,136.12,136.43,136.08,136.37,7356.0
2025-04-17 14:10:00,136.36,136.39,136.07,136.07,6002.0,136.36,136.39,136.07,136.07,6002.0
2025-04-17 14:15:00,136.07,136.11,136.0,136.05,5340.0,136.07,136.11,136.0,136.05,5340.0
2025-04-17 14:20:00,136.05,136.05,135.73,135.73,16437.0,136.05,136.05,135.73,135.73,16437.0
2025-04-17 14:25:00,135.65,135.69,135.36,135.48,8582.0,135.65,135.69,135.36,135.48,8582.0
2025-04-17 14:30:00,135.47,135.75,135.47,135.55,21227.0,135.47,135.75,135.47,135.55,21227.0
2025-04-17 14:35:00,135.56,135.67,135.54,135.62,5784.0,135.56,135.67,135.54,135.62,5784.0
2025-04-17 14:40:00,135.62,135.75,135.61,135.69,12605.0,135.62,135.75,135.61,135.69,12605.0
2025-04-17 14:45:00,135.69,135.83,135.54,135.55,15944.0,135.69,135.83,135.54,135.55,15944.0
2025-04-17 14:50:00,135.54,135.9,135.53,135.75,10147.0,135.54,135.9,135.53,135.75,10147.0
2025-04-17 14:55:00,135.79,135.79,135.43,135.46,6884.0,135.79,135.79,135.43,135.46,6884.0
2025-04-17 15:00:00,135.5,135.54,135.28,135.3,7261.0,135.5,135.54,135.28,135.3,7261.0
2025-04-17 15:05:00,135.31,135.38,135.23,135.31,5939.0,135.31,135.38,135.23,135.31,5939.0
2025-04-17 15:10:00,135.31,135.31,134.93,135.02,12245.0,135.31,135.31,134.93,135.02,12245.0
2025-04-17 15:15:00,135.03,135.28,134.97,135.27,9768.0,135.03,135.28,134.97,135.27,9768.0
2025-04-17 15:20:00,135.2,135.3,135.0,135.29,7502.0,135.2,135.3,135.0,135.29,7502.0
2025-04-17 15:25:00,135.3,135.43,135.23,135.25,7919.0,135.3,135.43,135.23,135.25,7919.0
2025-04-17 15:30:00,135.3,135.6,135.26,135.55,24081.0,135.3,135.6,135.26,135.55,24081.0
2025-04-17 15:35:00,135.56,135.56,134.99,135.13,24194.0,135.56,135.56,134.99,135.13,24194.0
2025-04-17 15:40:00,135.13,135.24,134.98,135.18,25188.0,135.13,135.24,134.98,135.18,25188.0
2025-04-17 15:45:00,135.2,135.26,134.86,134.86,31884.0,135.2,135.26,134.86,134.86,31884.0
2025-04-17 15:50:00,134.79,135.2,134.72,135.12,84696.0,134.79,135.2,134.72,135.12,84696.0
2025-04-17 15:55:00,135.11,135.11,134.55,134.69,207300.0,135.11,135.11,134.55,134.69,207300.0
2025-04-21 09:30:00,135.52,135.52,134.09,134.24,21678.0,135.52,135.52,134.09,134.24,21678.0
2025-04-21 09:35:00,134.43,134.79,134.43,134.43,6233.0,134.43,134.79,134.43,134.43,6233.0
2025-04-21 09:40:00,134.43,134.7,134.22,134.62,11064.0,134.43,134.7,134.22,134.62,11064.0
2025-04-21 09:45:00,134.77,134.99,134.56,134.99,11046.0,134.77,134.99,134.56,134.99,11046.0
2025-04-21 09:50:00,134.97,135.68,134.96,135.46,18233.0,134.97,135.68,134.96,135.46,18233.0
2025-04-21 09:55:00,135.46,135.79,135.38,135.62,10492.0,135.46,135.79,135.38,135.62,10492.0
2025-04-21 10:00:00,135.64,135.64,135.42,135.55,15397.0,135.64,135.64,135.42,135.55,15397.0
2025-04-21 10:05:00,135.55,135.71,135.53,135.68,4124.0,135.55,135.71,135.53,135.68,4124.0
2025-04-21 10:10:00,135.66,135.68,135.22,135.22,7382.0,135.66,135.68,135.22,135.22,7382.0
2025-04-21 10:15:00,135.22,135.22,134.71,134.9,4411.0,135.22,135.22,134.71,134.9,4411.0
2025-04-21 10:20:00,134.87,134.88,134.56,134.56,8338.0,134.87,134.88,134.56,134.56,8338.0
2025-04-21 10:25:00,134.54,134.73,134.51,134.65,4352.0,134.54,134.73,134.51,134.65,4352.0
2025-04-21 10:30:00,134.63,134.76,134.39,134.42,14251.0,134.63,134.76,134.39,134.42,14251.0
2025-04-21 10:35:00,134.46,134.5,134.34,134.45,7009.0,134.46,134.5,134.34,134.45,7009.0
2025-04-21 10:40:00,134.53,134.78,134.23,134.28,19250.0,134.53,134.78,134.23,134.28,19250.0
2025-04-21 10:45:00,134.27,134.29,133.69,133.69,18990.0,134.27,134.29,133.69,133.69,18990.0
2025-04-21 10:50:00,133.7,133.8,133.52,133.77,10148.0,133.7,133.8,133.52,133.77,10148.0
2025-04-21 10:55:00,133.77,133.79,133.54,133.79,5843.0,133.77,133.79,133.54,133.79,5843.0
2025-04-21 11:00:00,133.78,133.86,133.43,133.43,8039.0,133.78,133.86,133.43,133.43,8039.0
2025-04-21 11:05:00,133.43,133.69,133.43,133.49,16413.0,133.43,133.69,133.43,133.49,16413.0
2025-04-21 11:10:00,133.39,133.65,133.39,133.49,24155.0,133.39,133.65,133.39,133.49,24155.0
2025-04-21 11:15:00,133.51,133.51,133.18,133.22,4071.0,133.51,133.51,133.18,133.22,4071.0
2025-04-21 11:20:00,133.22,133.22,133.0,133.12,5591.0,133.22,133.22,133.0,133.12,5591.0
2025-04-21 11:25:00,133.11,133.13,132.81,132.82,21845.0,133.11,133.13,132.81,132.82,21845.0
2025-04-21 11:30:00,132.78,132.93,132.55,132.62,11365.0,132.78,132.93,132.55,132.62,11365.0
2025-04-21 11:35:00,132.64,132.69,132.55,132.62,2377.0,132.64,132.69,132.55,132.62,2377.0
2025-04-21 11:40:00,132.61,132.67,132.5,132.62,4266.0,132.61,132.67,132.5,132.62,4266.0
2025-04-21 11:45:00,132.62,132.62,132.26,132.26,6401.0,132.62,132.62,132.26,132.26,6401.0
2025-04-21 11:50:00,132.22,132.3,132.17,132.23,4516.0,132.22,132.3,132.17,132.23,4516.0
2025-04-21 11:55:00,132.17,132.22,132.03,132.08,12107.0,132.17,132.22,132.03,132.08,12107.0
2025-04-21 12:00:00,132.13,132.21,131.95,131.95,3485.0,132.13,132.21,131.95,131.95,3485.0
2025-04-21 12:05:00,131.98,132.07,131.89,132.07,2772.0,131.98,132.07,131.89,132.07,2772.0
2025-04-21 12:10:00,131.98,132.08,131.9,132.06,10912.0,131.98,132.08,131.9,132.06,10912.0
2025-04-21 12:15:00,132.02,132.05,131.62,131.62,13039.0,132.02,132.05,131.62,131.62,13039.0
2025-04-21 12:20:00,131.61,131.67,131.43,131.62,26142.0,131.61,131.67,131.43,131.62,26142.0
2025-04-21 12:25:00,131.67,131.69,131.54,131.63,4357.0,131.67,131.69,131.54,131.63,4357.0
2025-04-21 12:30:00,131.68,131.91,131.68,131.88,9804.0,131.68,131.91,131.68,131.88,9804.0
2025-04-21 12:35:00,131.91,132.01,131.79,132.01,2986.0,131.91,132.01,131.79,132.01,2986.0
2025-04-21 12:40:00,132.01,132.13,131.82,131.82,8183.0,132.01,132.13,131.82,131.82,8183.0
2025-04-21 12:45:00,131.8,131.9,131.78,131.84,14956.0,131.8,131.9,131.78,131.84,14956.0
2025-04-21 12:50:00,131.8,131.85,131.51,131.52,33090.0,131.8,131.85,131.51,131.52,33090.0
2025-04-21 12:55:00,131.48,131.48,131.25,131.29,2061.0,131.48,131.48,131.25,131.29,2061.0
2025-04-21 13:00:00,131.33,131.48,131.0,131.04,8295.0,131.33,131.48,131.0,131.04,8295.0
2025-04-21 13:05:00,131.0,131.07,130.87,130.9,7482.0,131.0,131.07,130.87,130.9,7482.0
2025-04-21 13:10:00,130.9,130.96,130.72,130.75,8291.0,130.9,130.96,130.72,130.75,8291.0
2025-04-21 13:15:00,130.8,130.8,130.62,130.68,8127.0,130.8,130.8,130.62,130.68,8127.0
2025-04-21 13:20:00,130.66,130.82,130.66,130.76,6726.0,130.66,130.82,130.66,130.76,6726.0
2025-04-21 13:25:00,130.7,130.85,130.57,130.62,8342.0,130.7,130.85,130.57,130.62,8342.0
2025-04-21 13:30:00,130.65,130.71,130.36,130.5,13061.0,130.65,130.71,130.36,130.5,13061.0
2025-04-21 13:35:00,130.5,130.59,130.44,130.47,4321.0,130.5,130.59,130.44,130.47,4321.0
2025-04-21 13:40:00,130.47,130.48,130.23,130.24,2489.0,130.47,130.48,130.23,130.24,2489.0
2025-04-21 13:45:00,130.25,130.26,129.96,130.03,6731.0,130.25,130.26,129.96,130.03,6731.0
2025-04-21 13:50:00,129.99,130.24,129.99,130.18,4809.0,129.99,130.24,129.99,130.18,4809.0
2025-04-21 13:55:00,130.12,130.16,129.9,129.91,7160.0,130.12,130.16,129.9,129.91,7160.0
2025-04-21 14:00:00,129.91,130.0,129.8,129.81,34559.0,129.91,130.0,129.8,129.81,34559.0
2025-04-21 14:05:00,129.74,129.85,129.52,129.59,11450.0,129.74,129.85,129.52,129.59,11450.0
2025-04-21 14:10:00,129.64,129.71,129.57,129.66,3390.0,129.64,129.71,129.57,129.66,3390.0
2025-04-21 14:15:00,129.68,129.86,129.67,129.8,14791.0,129.68,129.86,129.67,129.8,14791.0
2025-04-21 14:20:00,129.83,129.94,129.81,129.82,8898.0,129.83,129.94,129.81,129.82,8898.0
2025-04-21 14:25:00,129.82,130.08,129.79,130.05,12811.0,129.82,130.08,129.79,130.05,12811.0
2025-04-21 14:30:00,130.07,130.3,130.05,130.2,16668.0,130.07,130.3,130.05,130.2,16668.0
2025-04-21 14:35:00,130.23,130.28,130.08,130.2,6768.0,130.23,130.28,130.08,130.2,6768.0
2025-04-21 14:40:00,130.21,130.21,129.92,129.94,12098.0,130.21,130.21,129.92,129.94,12098.0
2025-04-21 14:45:00,129.96,130.01,129.87,129.94,8538.0,129.96,130.01,129.87,129.94,8538.0
2025-04-21 14:50:00,129.96,129.96,129.79,129.84,7066.0,129.96,129.96,129.79,129.84,7066.0
2025-04-21 14:55:00,129.79,129.83,129.76,129.8,7902.0,129.79,129.83,129.76,129.8,7902.0
2025-04-21 15:00:00,129.8,129.98,129.76,129.9,11971.0,129.8,129.98,129.76,129.9,11971.0
2025-04-21 15:05:00,129.89,130.06,129.85,129.96,14136.0,129.89,130.06,129.85,129.96,14136.0
2025-04-21 15:10:00,129.96,130.13,129.92,129.95,9893.0,129.96,130.13,129.92,129.95,9893.0
2025-04-21 15:15:00,129.99,130.15,129.96,130.12,12506.0,129.99,130.15,129.96,130.12,12506.0
2025-04-21 15:20:00,130.04,130.13,130.01,130.08,21119.0,130.04,130.13,130.01,130.08,21119.0
2025-04-21 15:25:00,130.02,130.03,129.74,129.75,18504.0,130.02,130.03,129.74,129.75,18504.0
2025-04-21 15:30:00,129.77,130.0,129.77,129.94,34267.0,129.77,130.0,129.77,129.94,34267.0
2025-04-21 15:35:00,129.96,130.24,129.83,130.09,34628.0,129.96,130.24,129.83,130.09,34628.0
2025-04-21 15:40:00,130.03,130.51,130.03,130.41,35963.0,130.03,130.51,130.03,130.41,35963.0
2025-04-21 15:45:00,130.44,130.77,130.28,130.73,17877.0,130.44,130.77,130.28,130.73,17877.0
2025-04-21 15:50:00,130.67,131.23,130.5,130.98,46950.0,130.67,131.23,130.5,130.98,46950.0
2025-04-21 15:55:00,130.93,131.54,130.85,131.19,135328.0,130.93,131.54,130.85,131.19,135328.0
2025-04-22 09:30:00,132.48,132.9,130.59,130.75,28632.0,132.48,132.9,130.59,130.75,28632.0
2025-04-22 09:35:00,130.75,131.28,130.52,131.28,12164.0,130.75,131.28,130.52,131.28,12164.0
2025-04-22 09:40:00,131.28,131.84,131.02,131.72,6099.0,131.28,131.84,131.02,131.72,6099.0
2025-04-22 09:45:00,131.72,132.06,131.64,131.9,6208.0,131.72,132.06,131.64,131.9,6208.0
2025-04-22 09:50:00,131.85,131.94,131.72,131.94,5052.0,131.85,131.94,131.72,131.94,5052.0
2025-04-22 09:55:00,131.94,132.24,131.67,131.91,8377.0,131.94,132.24,131.67,131.91,8377.0
2025-04-22 10:00:00,131.91,132.42,131.79,132.26,11083.0,131.91,132.42,131.79,132.26,11083.0
2025-04-22 10:05:00,132.26,132.41,132.19,132.19,2105.0,132.26,132.41,132.19,132.19,2105.0
2025-04-22 10:10:00,132.28,133.0,132.28,132.63,36481.0,132.28,133.0,132.28,132.63,36481.0
2025-04-22 10:15:00,132.61,132.81,132.56,132.7,6448.0,132.61,132.81,132.56,132.7,6448.0
2025-04-22 10:20:00,132.69,132.81,132.57,132.65,10514.0,132.69,132.81,132.57,132.65,10514.0
2025-04-22 10:25:00,132.74,132.74,132.49,132.66,4201.0,132.74,132.74,132.49,132.66,4201.0
2025-04-22 10:30:00,132.68,132.8,132.52,132.74,3167.0,132.68,132.8,132.52,132.74,3167.0
2025-04-22 10:35:00,132.74,132.93,132.64,132.85,2594.0,132.74,132.93,132.64,132.85,2594.0
2025-04-22 10:40:00,132.93,133.26,132.93,133.21,2300.0,132.93,133.26,132.93,133.21,2300.0
2025-04-22 10:45:00,133.26,133.48,133.2,133.33,3865.0,133.26,133.48,133.2,133.33,3865.0
2025-04-22 10:50:00,133.32,133.32,133.06,133.21,6248.0,133.32,133.32,133.06,133.21,6248.0
2025-04-22 10:55:00,133.22,133.41,133.18,133.36,5020.0,133.22,133.41,133.18,133.36,5020.0
2025-04-22 11:00:00,133.41,133.46,133.26,133.41,4508.0,133.41,133.46,133.26,133.41,4508.0
2025-04-22 11:05:00,133.31,133.38,132.95,133.03,5158.0,133.31,133.38,132.95,133.03,5158.0
2025-04-22 11:10:00,133.03,133.11,132.9,133.11,2092.0,133.03,133.11,132.9,133.11,2092.0
2025-04-22 11:15:00,133.14,133.22,132.79,132.87,9028.0,133.14,133.22,132.79,132.87,9028.0
2025-04-22 11:20:00,132.87,133.05,132.86,132.97,6549.0,132.87,133.05,132.86,132.97,6549.0
2025-04-22 11:25:00,133.02,133.04,132.87,132.97,3790.0,133.02,133.04,132.87,132.97,3790.0
2025-04-22 11:30:00,132.97,133.38,132.97,133.38,27494.0,132.97,133.38,132.97,133.38,27494.0
2025-04-22 11:35:00,133.32,133.39,133.24,133.29,18203.0,133.32,133.39,133.24,133.29,18203.0
2025-04-22 11:40:00,133.37,133.4,133.15,133.23,7264.0,133.37,133.4,133.15,133.23,7264.0
2025-04-22 11:45:00,133.2,133.33,133.15,133.23,2410.0,133.2,133.33,133.15,133.23,2410.0
2025-04-22 11:50:00,133.26,133.49,133.26,133.37,2432.0,133.26,133.49,133.26,133.37,2432.0
2025-04-22 11:55:00,133.44,133.74,133.34,133.62,16479.0,133.44,133.74,133.34,133.62,16479.0
2025-04-22 12:00:00,133.79,134.14,133.79,133.8,6715.0,133.79,134.14,133.79,133.8,6715.0
2025-04-22 12:05:00,133.78,133.9,133.78,133.86,1400.0,133.78,133.9,133.78,133.86,1400.0
2025-04-22 12:10:00,133.83,134.03,133.71,133.9,4419.0,133.83,134.03,133.71,133.9,4419.0
2025-04-22 12:15:00,133.8,133.8,133.54,133.62,7040.0,133.8,133.8,133.54,133.62,7040.0
2025-04-22 12:20:00,133.61,133.61,133.46,133.55,10800.0,133.61,133.61,133.46,133.55,10800.0
2025-04-22 12:25:00,133.53,133.57,133.36,133.36,7789.0,133.53,133.57,133.36,133.36,7789.0
2025-04-22 12:30:00,133.38,133.45,133.29,133.42,10006.0,133.38,133.45,133.29,133.42,10006.0
2025-04-22 12:35:00,133.49,133.61,133.47,133.61,3133.0,133.49,133.61,133.47,133.61,3133.0
2025-04-22 12:40:00,133.62,133.62,133.45,133.59,9110.0,133.62,133.62,133.45,133.59,9110.0
2025-04-22 12:45:00,133.59,133.59,133.38,133.5,2975.0,133.59,133.59,133.38,133.5,2975.0
2025-04-22 12:50:00,133.45,133.45,133.28,133.39,1956.0,133.45,133.45,133.28,133.39,1956.0
2025-04-22 12:55:00,133.42,133.47,133.33,133.44,2233.0,133.42,133.47,133.33,133.44,2233.0
2025-04-22 13:00:00,133.47,133.66,133.46,133.46,10355.0,133.47,133.66,133.46,133.46,10355.0
2025-04-22 13:05:00,133.52,133.52,133.27,133.37,24786.0,133.52,133.52,133.27,133.37,24786.0
2025-04-22 13:10:00,133.34,133.34,132.77,132.83,11498.0,133.34,133.34,132.77,132.83,11498.0
2025-04-22 13:15:00,132.74,132.78,132.63,132.75,2201.0,132.74,132.78,132.63,132.75,2201.0
2025-04-22 13:20:00,132.71,132.71,132.52,132.56,3664.0,132.71,132.71,132.52,132.56,3664.0
2025-04-22 13:25:00,132.61,132.85,132.27,132.28,5460.0,132.61,132.85,132.27,132.28,5460.0
2025-04-22 13:30:00,132.36,132.48,132.1,132.13,6269.0,132.36,132.48,132.1,132.13,6269.0
2025-04-22 13:35:00,132.16,132.32,132.14,132.23,5296.0,132.16,132.32,132.14,132.23,5296.0
2025-04-22 13:40:00,132.3,132.3,132.13,132.16,2383.0,132.3,132.3,132.13,132.16,2383.0
2025-04-22 13:45:00,132.2,132.2,131.96,131.96,4995.0,132.2,132.2,131.96,131.96,4995.0
2025-04-22 13:50:00,132.0,132.18,131.97,132.07,5520.0,132.0,132.18,131.97,132.07,5520.0
2025-04-22 13:55:00,132.07,132.1,131.91,132.05,4934.0,132.07,132.1,131.91,132.05,4934.0
2025-04-22 14:00:00,132.08,132.36,132.03,132.36,41194.0,132.08,132.36,132.03,132.36,41194.0
2025-04-22 14:05:00,132.37,132.59,132.36,132.52,2963.0,132.37,132.59,132.36,132.52,2963.0
2025-04-22 14:10:00,132.49,132.65,132.49,132.65,6401.0,132.49,132.65,132.49,132.65,6401.0
2025-04-22 14:15:00,132.78,132.9,132.6,132.85,8704.0,132.78,132.9,132.6,132.85,8704.0
2025-04-22 14:20:00,132.87,133.04,132.86,132.93,2525.0,132.87,133.04,132.86,132.93,2525.0
2025-04-22 14:25:00,132.97,133.01,132.87,132.9,1503.0,132.97,133.01,132.87,132.9,1503.0
2025-04-22 14:30:00,132.94,133.1,132.94,133.1,2876.0,132.94,133.1,132.94,133.1,2876.0
2025-04-22 14:35:00,133.12,133.27,133.08,133.16,5882.0,133.12,133.27,133.08,133.16,5882.0
2025-04-22 14:40:00,133.25,133.38,133.25,133.29,2531.0,133.25,133.38,133.25,133.29,2531.0
2025-04-22 14:45:00,133.29,133.35,133.24,133.28,7206.0,133.29,133.35,133.24,133.28,7206.0
2025-04-22 14:50:00,133.29,133.46,133.28,133.31,4694.0,133.29,133.46,133.28,133.31,4694.0
2025-04-22 14:55:00,133.31,133.39,133.3,133.35,8260.0,133.31,133.39,133.3,133.35,8260.0
2025-04-22 15:00:00,133.39,133.43,133.23,133.38,6977.0,133.39,133.43,133.23,133.38,6977.0
2025-04-22 15:05:00,133.39,133.43,133.26,133.31,3271.0,133.39,133.43,133.26,133.31,3271.0
2025-04-22 15:10:00,133.29,133.33,133.19,133.24,8839.0,133.29,133.33,133.19,133.24,8839.0
2025-04-22 15:15:00,133.27,133.32,133.11,133.23,4975.0,133.27,133.32,133.11,133.23,4975.0
2025-04-22 15:20:00,133.22,133.33,133.17,133.29,5919.0,133.22,133.33,133.17,133.29,5919.0
2025-04-22 15:25:00,133.29,133.37,133.21,133.3,5899.0,133.29,133.37,133.21,133.3,5899.0
2025-04-22 15:30:00,133.28,133.52,133.27,133.49,12090.0,133.28,133.52,133.27,133.49,12090.0
2025-04-22 15:35:00,133.41,133.59,133.35,133.53,11875.0,133.41,133.59,133.35,133.53,11875.0
2025-04-22 15:40:00,133.51,133.9,133.5,133.73,16519.0,133.51,133.9,133.5,133.73,16519.0
2025-04-22 15:45:00,133.75,133.93,133.67,133.75,15074.0,133.75,133.93,133.67,133.75,15074.0
2025-04-22 15:50:00,133.71,133.89,133.64,133.69,27753.0,133.71,133.89,133.64,133.69,27753.0
2025-04-22 15:55:00,133.68,133.86,133.53,133.7,112735.0,133.68,133.86,133.53,133.7,112735.0
2025-04-23 09:30:00,134.1,136.23,134.1,135.42,29990.0,134.1,136.23,134.1,135.42,29990.0
2025-04-23 09:35:00,135.37,135.82,133.78,133.96,22862.0,135.37,135.82,133.78,133.96,22862.0
2025-04-23 09:40:00,134.27,134.46,133.45,133.56,13562.0,134.27,134.46,133.45,133.56,13562.0
2025-04-23 09:45:00,133.58,134.13,133.26,133.72,17814.0,133.58,134.13,133.26,133.72,17814.0
2025-04-23 09:50:00,133.72,133.84,133.49,133.57,33526.0,133.72,133.84,133.49,133.57,33526.0
2025-04-23 09:55:00,133.59,134.68,133.51,134.49,41959.0,133.59,134.68,133.51,134.49,41959.0
2025-04-23 10:00:00,134.59,135.24,134.27,135.19,13051.0,134.59,135.24,134.27,135.19,13051.0
2025-04-23 10:05:00,135.21,135.21,134.98,134.98,3428.0,135.21,135.21,134.98,134.98,3428.0
2025-04-23 10:10:00,135.11,135.16,134.83,134.88,7173.0,135.11,135.16,134.83,134.88,7173.0
2025-04-23 10:15:00,134.97,135.02,134.6,134.98,4231.0,134.97,135.02,134.6,134.98,4231.0
2025-04-23 10:20:00,134.93,135.09,134.75,135.09,3833.0,134.93,135.09,134.75,135.09,3833.0
2025-04-23 10:25:00,135.09,135.39,135.06,135.14,3727.0,135.09,135.39,135.06,135.14,3727.0
2025-04-23 10:30:00,135.26,135.27,135.04,135.07,2718.0,135.26,135.27,135.04,135.07,2718.0
2025-04-23 10:35:00,135.06,135.23,135.06,135.16,4719.0,135.06,135.23,135.06,135.16,4719.0
2025-04-23 10:40:00,135.22,135.43,135.17,135.38,3364.0,135.22,135.43,135.17,135.38,3364.0
2025-04-23 10:45:00,135.45,135.49,135.2,135.2,5974.0,135.45,135.49,135.2,135.2,5974.0
2025-04-23 10:50:00,135.19,135.19,135.06,135.13,5203.0,135.19,135.19,135.06,135.13,5203.0
2025-04-23 10:55:00,135.08,135.19,134.96,135.11,4425.0,135.08,135.19,134.96,135.11,4425.0
2025-04-23 11:00:00,135.08,135.57,134.44,135.1,55564.0,135.08,135.57,134.44,135.1,55564.0
2025-04-23 11:05:00,135.07,135.33,135.06,135.15,6007.0,135.07,135.33,135.06,135.15,6007.0
2025-04-23 11:10:00,135.16,135.32,135.07,135.17,6888.0,135.16,135.32,135.07,135.17,6888.0
2025-04-23 11:15:00,135.27,135.27,134.96,135.05,15692.0,135.27,135.27,134.96,135.05,15692.0
2025-04-23 11:20:00,134.98,135.13,134.07,134.71,38983.0,134.98,135.13,134.07,134.71,38983.0
2025-04-23 11:25:00,134.67,134.88,134.47,134.78,12733.0,134.67,134.88,134.47,134.78,12733.0
2025-04-23 11:30:00,134.78,134.87,134.4,134.63,22280.0,134.78,134.87,134.4,134.63,22280.0
2025-04-23 11:35:00,134.72,134.9,134.59,134.75,5213.0,134.72,134.9,134.59,134.75,5213.0
2025-04-23 11:40:00,134.75,134.76,134.44,134.46,10210.0,134.75,134.76,134.44,134.46,10210.0
2025-04-23 11:45:00,134.46,134.49,134.06,134.22,21605.0,134.46,134.49,134.06,134.22,21605.0
2025-04-23 11:50:00,134.19,134.37,133.77,134.02,16091.0,134.19,134.37,133.77,134.02,16091.0
2025-04-23 11:55:00,134.02,134.3,134.01,134.28,5199.0,134.02,134.3,134.01,134.28,5199.0
2025-04-23 12:00:00,134.28,134.54,134.24,134.44,9701.0,134.28,134.54,134.24,134.44,9701.0
2025-04-23 12:05:00,134.44,134.44,134.1,134.16,10842.0,134.44,134.44,134.1,134.16,10842.0
2025-04-23 12:10:00,134.16,134.4,134.16,134.34,19991.0,134.16,134.4,134.16,134.34,19991.0
2025-04-23 12:15:00,134.34,134.35,134.08,134.11,18136.0,134.34,134.35,134.08,134.11,18136.0
2025-04-23 12:20:00,134.1,134.29,133.91,133.94,12742.0,134.1,134.29,133.91,133.94,12742.0
2025-04-23 12:25:00,133.95,134.2,133.85,134.19,5549.0,133.95,134.2,133.85,134.19,5549.0
2025-04-23 12:30:00,134.19,134.57,134.18,134.57,10956.0,134.19,134.57,134.18,134.57,10956.0
2025-04-23 12:35:00,134.57,134.74,134.57,134.67,3270.0,134.57,134.74,134.57,134.67,3270.0
2025-04-23 12:40:00,134.68,134.68,134.5,134.57,4591.0,134.68,134.68,134.5,134.57,4591.0
2025-04-23 12:45:00,134.53,134.54,134.3,134.37,11185.0,134.53,134.54,134.3,134.37,11185.0
2025-04-23 12:50:00,134.37,134.41,134.22,134.31,5761.0,134.37,134.41,134.22,134.31,5761.0
2025-04-23 12:55:00,134.24,134.64,134.21,134.64,10856.0,134.24,134.64,134.21,134.64,10856.0
2025-04-23 13:00:00,134.58,134.75,134.3,134.73,8264.0,134.58,134.75,134.3,134.73,8264.0
2025-04-23 13:05:00,134.72,134.91,134.71,134.9,8000.0,134.72,134.91,134.71,134.9,8000.0
2025-04-23 13:10:00,134.9,135.03,134.82,134.83,8345.0,134.9,135.03,134.82,134.83,8345.0
2025-04-23 13:15:00,134.84,134.89,134.75,134.81,4735.0,134.84,134.89,134.75,134.81,4735.0
2025-04-23 13:20:00,134.75,134.91,134.6,134.65,5380.0,134.75,134.91,134.6,134.65,5380.0
2025-04-23 13:25:00,134.67,134.74,134.52,134.53,9218.0,134.67,134.74,134.52,134.53,9218.0
2025-04-23 13:30:00,134.56,134.66,134.38,134.38,5673.0,134.56,134.66,134.38,134.38,5673.0
2025-04-23 13:35:00,134.39,134.4,134.11,134.21,3569.0,134.39,134.4,134.11,134.21,3569.0
2025-04-23 13:40:00,134.25,134.34,134.21,134.34,2022.0,134.25,134.34,134.21,134.34,2022.0
2025-04-23 13:45:00,134.27,134.34,134.08,134.18,3609.0,134.27,134.34,134.08,134.18,3609.0
2025-04-23 13:50:00,134.15,134.43,134.09,134.4,3100.0,134.15,134.43,134.09,134.4,3100.0
2025-04-23 13:55:00,134.4,134.59,134.38,134.48,6170.0,134.4,134.59,134.38,134.48,6170.0
2025-04-23 14:00:00,134.55,134.55,134.2,134.41,39918.0,134.55,134.55,134.2,134.41,39918.0
2025-04-23 14:05:00,134.32,134.46,134.25,134.34,10101.0,134.32,134.46,134.25,134.34,10101.0
2025-04-23 14:10:00,134.34,134.48,134.19,134.28,10507.0,134.34,134.48,134.19,134.28,10507.0
2025-04-23 14:15:00,134.28,134.42,134.27,134.3,5200.0,134.28,134.42,134.27,134.3,5200.0
2025-04-23 14:20:00,134.36,134.45,134.08,134.12,6380.0,134.36,134.45,134.08,134.12,6380.0
2025-04-23 14:25:00,134.12,134.14,133.93,133.98,6633.0,134.12,134.14,133.93,133.98,6633.0
2025-04-23 14:30:00,134.04,134.21,133.99,134.15,4187.0,134.04,134.21,133.99,134.15,4187.0
2025-04-23 14:35:00,134.15,134.35,134.03,134.35,12244.0,134.15,134.35,134.03,134.35,12244.0
2025-04-23 14:40:00,134.33,134.33,134.05,134.06,7629.0,134.33,134.33,134.05,134.06,7629.0
2025-04-23 14:45:00,134.06,134.22,134.06,134.17,5500.0,134.06,134.22,134.06,134.17,5500.0
2025-04-23 14:50:00,134.17,134.34,134.12,134.27,9856.0,134.17,134.34,134.12,134.27,9856.0
2025-04-23 14:55:00,134.27,134.37,134.2,134.22,8769.0,134.27,134.37,134.2,134.22,8769.0
2025-04-23 15:00:00,134.22,134.31,133.89,133.94,13227.0,134.22,134.31,133.89,133.94,13227.0
2025-04-23 15:05:00,133.94,134.01,133.75,133.97,22018.0,133.94,134.01,133.75,133.97,22018.0
2025-04-23 15:10:00,133.97,134.21,133.97,134.07,6271.0,133.97,134.21,133.97,134.07,6271.0
2025-04-23 15:15:00,134.08,134.18,134.02,134.12,12175.0,134.08,134.18,134.02,134.12,12175.0
2025-04-23 15:20:00,134.12,134.15,134.02,134.11,12938.0,134.12,134.15,134.02,134.11,12938.0
2025-04-23 15:25:00,134.08,134.23,134.0,134.08,14815.0,134.08,134.23,134.0,134.08,14815.0
2025-04-23 15:30:00,134.08,134.26,133.94,134.07,26529.0,134.08,134.26,133.94,134.07,26529.0
2025-04-23 15:35:00,134.07,134.13,133.91,134.03,14698.0,134.07,134.13,133.91,134.03,14698.0
2025-04-23 15:40:00,134.0,134.16,133.81,133.93,14894.0,134.0,134.16,133.81,133.93,14894.0
2025-04-23 15:45:00,133.94,134.09,133.72,134.05,34789.0,133.94,134.09,133.72,134.05,34789.0
2025-04-23 15:50:00,134.09,134.34,133.89,134.32,49641.0,134.09,134.34,133.89,134.32,49641.0
2025-04-23 15:55:00,134.3,134.62,134.19,134.37,170302.0,134.3,134.62,134.19,134.37,170302.0
2025-04-24 09:30:00,133.97,134.54,133.8,133.8,14442.0,133.97,134.54,133.8,133.8,14442.0
2025-04-24 09:35:00,133.55,134.03,133.47,133.93,2412.0,133.55,134.03,133.47,133.93,2412.0
2025-04-24 09:40:00,134.0,134.43,134.0,134.29,1447.0,134.0,134.43,134.0,134.29,1447.0
2025-04-24 09:45:00,134.41,134.51,134.35,134.51,1604.0,134.41,134.51,134.35,134.51,1604.0
2025-04-24 09:50:00,134.51,134.62,134.35,134.35,7209.0,134.51,134.62,134.35,134.35,7209.0
2025-04-24 09:55:00,134.43,134.66,134.39,134.39,8597.0,134.43,134.66,134.39,134.39,8597.0
2025-04-24 10:00:00,134.39,134.75,134.35,134.75,6420.0,134.39,134.75,134.35,134.75,6420.0
2025-04-24 10:05:00,134.7,134.88,134.54,134.88,2700.0,134.7,134.88,134.54,134.88,2700.0
2025-04-24 10:10:00,134.89,134.95,134.65,134.94,2432.0,134.89,134.95,134.65,134.94,2432.0
2025-04-24 10:15:00,134.76,135.1,134.76,135.05,3234.0,134.76,135.1,134.76,135.05,3234.0
2025-04-24 10:20:00,135.06,135.06,134.91,135.02,4134.0,135.06,135.06,134.91,135.02,4134.0
2025-04-24 10:25:00,135.03,135.36,134.87,134.93,16825.0,135.03,135.36,134.87,134.93,16825.0
2025-04-24 10:30:00,134.93,135.15,134.84,135.11,5177.0,134.93,135.15,134.84,135.11,5177.0
2025-04-24 10:35:00,135.12,135.35,135.06,135.28,5549.0,135.12,135.35,135.06,135.28,5549.0
2025-04-24 10:40:00,135.37,135.39,135.09,135.26,3423.0,135.37,135.39,135.09,135.26,3423.0
2025-04-24 10:45:00,135.22,135.22,134.83,134.98,8266.0,135.22,135.22,134.83,134.98,8266.0
2025-04-24 10:50:00,134.96,135.27,134.96,135.27,2713.0,134.96,135.27,134.96,135.27,2713.0
2025-04-24 10:55:00,135.32,135.32,135.19,135.28,2772.0,135.32,135.32,135.19,135.28,2772.0
2025-04-24 11:00:00,135.3,135.83,135.3,135.74,29674.0,135.3,135.83,135.3,135.74,29674.0
2025-04-24 11:05:00,135.79,135.84,135.73,135.81,16152.0,135.79,135.84,135.73,135.81,16152.0
2025-04-24 11:10:00,135.85,136.27,135.79,136.1,14078.0,135.85,136.27,135.79,136.1,14078.0
2025-04-24 11:15:00,136.13,136.22,135.69,135.7,22760.0,136.13,136.22,135.69,135.7,22760.0
2025-04-24 11:20:00,135.71,135.95,135.7,135.78,11519.0,135.71,135.95,135.7,135.78,11519.0
2025-04-24 11:25:00,135.82,135.85,135.11,135.25,36648.0,135.82,135.85,135.11,135.25,36648.0
2025-04-24 11:30:00,135.24,135.64,135.2,135.64,4138.0,135.24,135.64,135.2,135.64,4138.0
2025-04-24 11:35:00,135.51,135.6,135.45,135.6,2711.0,135.51,135.6,135.45,135.6,2711.0
2025-04-24 11:40:00,135.59,135.66,135.54,135.61,2249.0,135.59,135.66,135.54,135.61,2249.0
2025-04-24 11:45:00,135.56,135.59,135.41,135.59,8476.0,135.56,135.59,135.41,135.59,8476.0
2025-04-24 11:50:00,135.55,135.72,135.45,135.69,2000.0,135.55,135.72,135.45,135.69,2000.0
2025-04-24 11:55:00,135.65,135.68,135.38,135.52,16692.0,135.65,135.68,135.38,135.52,16692.0
2025-04-24 12:00:00,135.53,135.65,135.52,135.64,1852.0,135.53,135.65,135.52,135.64,1852.0
2025-04-24 12:05:00,135.65,135.65,135.49,135.54,13118.0,135.65,135.65,135.49,135.54,13118.0
2025-04-24 12:10:00,135.55,135.74,135.48,135.62,29634.0,135.55,135.74,135.48,135.62,29634.0
2025-04-24 12:15:00,135.67,135.9,135.67,135.82,19742.0,135.67,135.9,135.67,135.82,19742.0
2025-04-24 12:20:00,135.91,135.97,135.78,135.78,2878.0,135.91,135.97,135.78,135.78,2878.0
2025-04-24 12:25:00,135.85,135.85,135.66,135.76,4852.0,135.85,135.85,135.66,135.76,4852.0
2025-04-24 12:30:00,135.77,135.9,135.76,135.9,2229.0,135.77,135.9,135.76,135.9,2229.0
2025-04-24 12:35:00,135.83,135.83,135.64,135.64,3187.0,135.83,135.83,135.64,135.64,3187.0
2025-04-24 12:40:00,135.68,135.72,135.64,135.72,2389.0,135.68,135.72,135.64,135.72,2389.0
2025-04-24 12:45:00,135.69,135.74,135.64,135.68,2756.0,135.69,135.74,135.64,135.68,2756.0
2025-04-24 12:50:00,135.66,135.77,135.63,135.77,4931.0,135.66,135.77,135.63,135.77,4931.0
2025-04-24 12:55:00,135.77,135.81,135.72,135.73,6134.0,135.77,135.81,135.72,135.73,6134.0
2025-04-24 13:00:00,135.7,135.82,135.58,135.75,7652.0,135.7,135.82,135.58,135.75,7652.0
2025-04-24 13:05:00,135.8,135.8,135.74,135.74,452.0,135.8,135.8,135.74,135.74,452.0
2025-04-24 13:10:00,135.76,135.87,135.7,135.76,13729.0,135.76,135.87,135.7,135.76,13729.0
2025-04-24 13:15:00,135.77,135.77,135.59,135.59,2730.0,135.77,135.77,135.59,135.59,2730.0
2025-04-24 13:20:00,135.59,135.61,135.44,135.61,5451.0,135.59,135.61,135.44,135.61,5451.0
2025-04-24 13:25:00,135.62,135.68,135.54,135.57,3397.0,135.62,135.68,135.54,135.57,3397.0
2025-04-24 13:30:00,135.61,135.62,135.54,135.61,1523.0,135.61,135.62,135.54,135.61,1523.0
2025-04-24 13:35:00,135.6,135.77,135.59,135.71,4719.0,135.6,135.77,135.59,135.71,4719.0
2025-04-24 13:40:00,135.75,135.76,135.68,135.71,2013.0,135.75,135.76,135.68,135.71,2013.0
2025-04-24 13:45:00,135.75,135.85,135.75,135.75,9317.0,135.75,135.85,135.75,135.75,9317.0
2025-04-24 13:50:00,135.77,135.84,135.73,135.84,5288.0,135.77,135.84,135.73,135.84,5288.0
2025-04-24 13:55:00,135.84,135.92,135.7,135.7,16796.0,135.84,135.92,135.7,135.7,16796.0
2025-04-24 14:00:00,135.67,135.94,135.66,135.89,9949.0,135.67,135.94,135.66,135.89,9949.0
2025-04-24 14:05:00,135.89,136.1,135.87,135.87,8214.0,135.89,136.1,135.87,135.87,8214.0
2025-04-24 14:10:00,135.88,136.01,135.86,136.0,4076.0,135.88,136.01,135.86,136.0,4076.0
2025-04-24 14:15:00,136.01,136.01,135.78,135.87,10317.0,136.01,136.01,135.78,135.87,10317.0
2025-04-24 14:20:00,135.9,135.92,135.76,135.91,22939.0,135.9,135.92,135.76,135.91,22939.0
2025-04-24 14:25:00,135.91,135.92,135.68,135.72,20274.0,135.91,135.92,135.68,135.72,20274.0
2025-04-24 14:30:00,135.72,135.92,135.72,135.86,2730.0,135.72,135.92,135.72,135.86,2730.0
2025-04-24 14:35:00,135.83,135.92,135.83,135.83,5826.0,135.83,135.92,135.83,135.83,5826.0
2025-04-24 14:40:00,135.85,135.87,135.72,135.72,5365.0,135.85,135.87,135.72,135.72,5365.0
2025-04-24 14:45:00,135.75,135.78,135.7,135.75,10013.0,135.75,135.78,135.7,135.75,10013.0
2025-04-24 14:50:00,135.75,135.81,135.71,135.76,6390.0,135.75,135.81,135.71,135.76,6390.0
2025-04-24 14:55:00,135.78,135.78,135.67,135.67,3839.0,135.78,135.78,135.67,135.67,3839.0
2025-04-24 15:00:00,135.66,135.72,135.61,135.64,4251.0,135.66,135.72,135.61,135.64,4251.0
2025-04-24 15:05:00,135.66,135.78,135.65,135.72,4403.0,135.66,135.78,135.65,135.72,4403.0
2025-04-24 15:10:00,135.71,135.73,135.61,135.68,5676.0,135.71,135.73,135.61,135.68,5676.0
2025-04-24 15:15:00,135.7,135.87,135.65,135.84,5056.0,135.7,135.87,135.65,135.84,5056.0
2025-04-24 15:20:00,135.81,135.88,135.7,135.8,7576.0,135.81,135.88,135.7,135.8,7576.0
2025-04-24 15:25:00,135.77,135.87,135.68,135.7,7778.0,135.77,135.87,135.68,135.7,7778.0
2025-04-24 15:30:00,135.71,135.76,135.6,135.63,8483.0,135.71,135.76,135.6,135.63,8483.0
2025-04-24 15:35:00,135.62,135.81,135.26,135.69,30494.0,135.62,135.81,135.26,135.69,30494.0
2025-04-24 15:40:00,135.69,135.86,135.66,135.75,7006.0,135.69,135.86,135.66,135.75,7006.0
2025-04-24 15:45:00,135.74,136.12,135.71,136.03,17148.0,135.74,136.12,135.71,136.03,17148.0
2025-04-24 15:50:00,136.08,136.12,135.65,135.87,37759.0,136.08,136.12,135.65,135.87,37759.0
2025-04-24 15:55:00,135.87,135.97,135.75,135.81,104887.0,135.87,135.97,135.75,135.81,104887.0
2025-04-25 09:30:00,135.93,136.26,134.76,135.53,20584.0,135.93,136.26,134.76,135.53,20584.0
2025-04-25 09:35:00,135.57,136.43,135.57,136.11,5617.0,135.57,136.43,135.57,136.11,5617.0
2025-04-25 09:40:00,136.11,136.44,136.03,136.06,7771.0,136.11,136.44,136.03,136.06,7771.0
2025-04-25 09:45:00,136.29,136.3,135.78,135.88,11437.0,136.29,136.3,135.78,135.88,11437.0
2025-04-25 09:50:00,135.88,136.09,135.82,135.92,41180.0,135.88,136.09,135.82,135.92,41180.0
2025-04-25 09:55:00,135.93,135.95,135.45,135.46,10062.0,135.93,135.95,135.45,135.46,10062.0
2025-04-25 10:00:00,135.55,135.81,135.32,135.39,8700.0,135.55,135.81,135.32,135.39,8700.0
2025-04-25 10:05:00,135.33,135.84,135.21,135.77,5967.0,135.33,135.84,135.21,135.77,5967.0
2025-04-25 10:10:00,135.76,136.29,135.72,135.84,23884.0,135.76,136.29,135.72,135.84,23884.0
2025-04-25 10:15:00,135.84,136.09,135.67,135.71,10299.0,135.84,136.09,135.67,135.71,10299.0
2025-04-25 10:20:00,135.68,135.68,135.15,135.35,9047.0,135.68,135.68,135.15,135.35,9047.0
2025-04-25 10:25:00,135.35,135.48,135.14,135.31,11442.0,135.35,135.48,135.14,135.31,11442.0
2025-04-25 10:30:00,135.31,135.31,134.89,135.1,15204.0,135.31,135.31,134.89,135.1,15204.0
2025-04-25 10:35:00,135.08,135.19,134.98,135.15,7087.0,135.08,135.19,134.98,135.15,7087.0
2025-04-25 10:40:00,135.13,135.54,135.07,135.48,6207.0,135.13,135.54,135.07,135.48,6207.0
2025-04-25 10:45:00,135.47,135.61,135.47,135.55,4426.0,135.47,135.61,135.47,135.55,4426.0
2025-04-25 10:50:00,135.6,136.1,135.52,135.79,11987.0,135.6,136.1,135.52,135.79,11987.0
2025-04-25 10:55:00,135.79,136.02,135.79,136.02,4395.0,135.79,136.02,135.79,136.02,4395.0
2025-04-25 11:00:00,135.93,135.98,135.7,135.84,5679.0,135.93,135.98,135.7,135.84,5679.0
2025-04-25 11:05:00,135.77,135.97,135.7,135.94,6045.0,135.77,135.97,135.7,135.94,6045.0
2025-04-25 11:10:00,136.0,136.04,135.81,135.9,3992.0,136.0,136.04,135.81,135.9,3992.0
2025-04-25 11:15:00,135.83,135.9,135.71,135.81,4684.0,135.83,135.9,135.71,135.81,4684.0
2025-04-25 11:20:00,135.81,135.99,135.81,135.94,4489.0,135.81,135.99,135.81,135.94,4489.0
2025-04-25 11:25:00,135.94,135.94,135.64,135.71,6882.0,135.94,135.94,135.64,135.71,6882.0
2025-04-25 11:30:00,135.66,135.91,135.66,135.87,2583.0,135.66,135.91,135.66,135.87,2583.0
2025-04-25 11:35:00,135.87,135.96,135.75,135.93,3291.0,135.87,135.96,135.75,135.93,3291.0
2025-04-25 11:40:00,135.93,136.02,135.82,135.92,3616.0,135.93,136.02,135.82,135.92,3616.0
2025-04-25 11:45:00,135.86,135.94,135.84,135.94,4721.0,135.86,135.94,135.84,135.94,4721.0
2025-04-25 11:50:00,135.94,136.05,135.94,136.05,5326.0,135.94,136.05,135.94,136.05,5326.0
2025-04-25 11:55:00,136.06,136.1,135.99,136.1,3717.0,136.06,136.1,135.99,136.1,3717.0
2025-04-25 12:00:00,136.12,136.52,136.12,136.43,19104.0,136.12,136.52,136.12,136.43,19104.0
2025-04-25 12:05:00,136.43,136.49,136.27,136.43,7839.0,136.43,136.49,136.27,136.43,7839.0
2025-04-25 12:10:00,136.35,136.4,136.18,136.19,2186.0,136.35,136.4,136.18,136.19,2186.0
2025-04-25 12:15:00,136.24,136.4,136.13,136.39,3634.0,136.24,136.4,136.13,136.39,3634.0
2025-04-25 12:20:00,136.44,136.59,136.38,136.59,3354.0,136.44,136.59,136.38,136.59,3354.0
2025-04-25 12:25:00,136.59,136.71,136.58,136.61,3027.0,136.59,136.71,136.58,136.61,3027.0
2025-04-25 12:30:00,136.57,136.58,136.3,136.42,8565.0,136.57,136.58,136.3,136.42,8565.0
2025-04-25 12:35:00,136.5,136.58,136.47,136.47,3512.0,136.5,136.58,136.47,136.47,3512.0
2025-04-25 12:40:00,136.57,136.75,136.55,136.68,5109.0,136.57,136.75,136.55,136.68,5109.0
2025-04-25 12:45:00,136.7,136.77,136.44,136.49,3054.0,136.7,136.77,136.44,136.49,3054.0
2025-04-25 12:50:00,136.44,136.63,136.39,136.62,3610.0,136.44,136.63,136.39,136.62,3610.0
2025-04-25 12:55:00,136.63,136.77,136.59,136.59,3712.0,136.63,136.77,136.59,136.59,3712.0
2025-04-25 13:00:00,136.58,136.7,136.54,136.69,4825.0,136.58,136.7,136.54,136.69,4825.0
2025-04-25 13:05:00,136.7,137.12,136.7,137.03,17397.0,136.7,137.12,136.7,137.03,17397.0
2025-04-25 13:10:00,136.97,137.08,136.94,137.07,3293.0,136.97,137.08,136.94,137.07,3293.0
2025-04-25 13:15:00,137.08,137.13,136.83,136.85,16036.0,137.08,137.13,136.83,136.85,16036.0
2025-04-25 13:20:00,136.85,137.05,136.85,136.97,2776.0,136.85,137.05,136.85,136.97,2776.0
2025-04-25 13:25:00,136.97,137.14,136.93,137.08,8776.0,136.97,137.14,136.93,137.08,8776.0
2025-04-25 13:30:00,137.08,137.11,136.89,137.0,13966.0,137.08,137.11,136.89,137.0,13966.0
2025-04-25 13:35:00,137.0,137.11,136.73,136.77,12943.0,137.0,137.11,136.73,136.77,12943.0
2025-04-25 13:40:00,136.7,137.01,136.7,136.87,5431.0,136.7,137.01,136.7,136.87,5431.0
2025-04-25 13:45:00,136.87,137.02,136.86,137.02,4182.0,136.87,137.02,136.86,137.02,4182.0
2025-04-25 13:50:00,137.03,137.04,136.81,136.87,2091.0,137.03,137.04,136.81,136.87,2091.0
2025-04-25 13:55:00,136.81,136.81,136.63,136.71,3141.0,136.81,136.81,136.63,136.71,3141.0
2025-04-25 14:00:00,136.64,136.84,136.59,136.8,6595.0,136.64,136.84,136.59,136.8,6595.0
2025-04-25 14:05:00,136.83,137.1,136.83,137.1,2396.0,136.83,137.1,136.83,137.1,2396.0
2025-04-25 14:10:00,137.05,137.19,136.99,137.17,5622.0,137.05,137.19,136.99,137.17,5622.0
2025-04-25 14:15:00,137.17,137.31,137.1,137.31,7369.0,137.17,137.31,137.1,137.31,7369.0
2025-04-25 14:20:00,137.32,137.56,137.29,137.5,5704.0,137.32,137.56,137.29,137.5,5704.0
2025-04-25 14:25:00,137.52,137.54,137.28,137.31,8741.0,137.52,137.54,137.28,137.31,8741.0
2025-04-25 14:30:00,137.29,137.42,137.2,137.41,6778.0,137.29,137.42,137.2,137.41,6778.0
2025-04-25 14:35:00,137.42,137.45,137.21,137.27,8286.0,137.42,137.45,137.21,137.27,8286.0
2025-04-25 14:40:00,137.24,137.37,137.23,137.32,5283.0,137.24,137.37,137.23,137.32,5283.0
2025-04-25 14:45:00,137.31,137.35,137.28,137.28,4439.0,137.31,137.35,137.28,137.28,4439.0
2025-04-25 14:50:00,137.26,137.33,137.11,137.33,7588.0,137.26,137.33,137.11,137.33,7588.0
2025-04-25 14:55:00,137.28,137.32,137.16,137.21,6769.0,137.28,137.32,137.16,137.21,6769.0
2025-04-25 15:00:00,137.16,137.22,137.13,137.15,2780.0,137.16,137.22,137.13,137.15,2780.0
2025-04-25 15:05:00,137.15,137.28,137.15,137.28,4819.0,137.15,137.28,137.15,137.28,4819.0
2025-04-25 15:10:00,137.26,137.29,137.19,137.29,6072.0,137.26,137.29,137.19,137.29,6072.0
2025-04-25 15:15:00,137.25,137.3,137.0,137.03,10608.0,137.25,137.3,137.0,137.03,10608.0
2025-04-25 15:20:00,137.06,137.29,137.06,137.29,3545.0,137.06,137.29,137.06,137.29,3545.0
2025-04-25 15:25:00,137.26,137.27,137.06,137.09,3305.0,137.26,137.27,137.06,137.09,3305.0
2025-04-25 15:30:00,137.06,137.13,136.94,137.09,9505.0,137.06,137.13,136.94,137.09,9505.0
2025-04-25 15:35:00,137.06,137.2,136.84,137.12,12559.0,137.06,137.2,136.84,137.12,12559.0
2025-04-25 15:40:00,137.11,137.23,136.97,137.2,10376.0,137.11,137.23,136.97,137.2,10376.0
2025-04-25 15:45:00,137.18,137.24,136.93,137.19,30589.0,137.18,137.24,136.93,137.19,30589.0
2025-04-25 15:50:00,137.3,137.73,137.17,137.55,39298.0,137.3,137.73,137.17,137.55,39298.0
2025-04-25 15:55:00,137.56,137.79,137.34,137.52,114695.0,137.56,137.79,137.34,137.52,114695.0
2025-04-28 09:30:00,138.0,138.91,137.96,138.51,18993.0,138.0,138.91,137.96,138.51,18993.0
2025-04-28 09:35:00,138.45,138.65,138.31,138.52,1600.0,138.45,138.65,138.31,138.52,1600.0
2025-04-28 09:40:00,138.78,138.78,138.11,138.23,3703.0,138.78,138.78,138.11,138.23,3703.0
2025-04-28 09:45:00,138.08,138.47,137.64,138.35,9129.0,138.08,138.47,137.64,138.35,9129.0
2025-04-28 09:50:00,138.28,138.35,138.13,138.33,5125.0,138.28,138.35,138.13,138.33,5125.0
2025-04-28 09:55:00,138.43,138.54,138.11,138.16,6870.0,138.43,138.54,138.11,138.16,6870.0
2025-04-28 10:00:00,138.14,138.21,137.72,137.85,3527.0,138.14,138.21,137.72,137.85,3527.0
2025-04-28 10:05:00,137.85,137.85,137.37,137.52,13529.0,137.85,137.85,137.37,137.52,13529.0
2025-04-28 10:10:00,137.56,137.7,137.5,137.57,8384.0,137.56,137.7,137.5,137.57,8384.0
2025-04-28 10:15:00,137.71,137.88,137.69,137.83,10541.0,137.71,137.88,137.69,137.83,10541.0
2025-04-28 10:20:00,137.82,138.28,137.81,138.23,5151.0,137.82,138.28,137.81,138.23,5151.0
2025-04-28 10:25:00,138.24,138.24,138.02,138.07,5934.0,138.24,138.24,138.02,138.07,5934.0
2025-04-28 10:30:00,137.97,138.01,137.81,137.84,11926.0,137.97,138.01,137.81,137.84,11926.0
2025-04-28 10:35:00,137.84,138.02,137.8,137.95,7452.0,137.84,138.02,137.8,137.95,7452.0
2025-04-28 10:40:00,137.93,138.07,137.9,138.07,3254.0,137.93,138.07,137.9,138.07,3254.0
2025-04-28 10:45:00,138.07,138.25,138.01,138.2,8915.0,138.07,138.25,138.01,138.2,8915.0
2025-04-28 10:50:00,138.19,138.2,138.0,138.05,8669.0,138.19,138.2,138.0,138.05,8669.0
2025-04-28 10:55:00,138.04,138.18,138.02,138.03,6464.0,138.04,138.18,138.02,138.03,6464.0
2025-04-28 11:00:00,138.01,138.11,137.96,138.08,5402.0,138.01,138.11,137.96,138.08,5402.0
2025-04-28 11:05:00,138.13,138.13,137.93,137.97,8570.0,138.13,138.13,137.93,137.97,8570.0
2025-04-28 11:10:00,137.97,138.15,137.96,138.13,3896.0,137.97,138.15,137.96,138.13,3896.0
2025-04-28 11:15:00,138.13,138.15,138.02,138.12,2386.0,138.13,138.15,138.02,138.12,2386.0
2025-04-28 11:20:00,138.16,138.17,137.94,137.96,8163.0,138.16,138.17,137.94,137.96,8163.0
2025-04-28 11:25:00,137.96,137.96,137.7,137.72,5995.0,137.96,137.96,137.7,137.72,5995.0
2025-04-28 11:30:00,137.75,137.8,137.41,137.66,14068.0,137.75,137.8,137.41,137.66,14068.0
2025-04-28 11:35:00,137.59,137.64,137.48,137.63,2420.0,137.59,137.64,137.48,137.63,2420.0
2025-04-28 11:40:00,137.68,137.79,137.57,137.59,10038.0,137.68,137.79,137.57,137.59,10038.0
2025-04-28 11:45:00,137.68,137.72,137.65,137.68,2395.0,137.68,137.72,137.65,137.68,2395.0
2025-04-28 11:50:00,137.72,137.79,137.7,137.7,10496.0,137.72,137.79,137.7,137.7,10496.0
2025-04-28 11:55:00,137.74,137.74,137.58,137.68,4678.0,137.74,137.74,137.58,137.68,4678.0
2025-04-28 12:00:00,137.68,137.68,137.47,137.56,2400.0,137.68,137.68,137.47,137.56,2400.0
2025-04-28 12:05:00,137.56,137.66,137.56,137.66,2280.0,137.56,137.66,137.56,137.66,2280.0
2025-04-28 12:10:00,137.71,137.81,137.66,137.66,6655.0,137.71,137.81,137.66,137.66,6655.0
2025-04-28 12:15:00,137.73,137.79,137.68,137.72,4905.0,137.73,137.79,137.68,137.72,4905.0
2025-04-28 12:20:00,137.72,137.72,137.53,137.56,5111.0,137.72,137.72,137.53,137.56,5111.0
2025-04-28 12:25:00,137.54,137.58,137.44,137.45,6036.0,137.54,137.58,137.44,137.45,6036.0
2025-04-28 12:30:00,137.46,137.68,137.46,137.47,6526.0,137.46,137.68,137.46,137.47,6526.0
2025-04-28 12:35:00,137.44,137.54,137.32,137.49,7421.0,137.44,137.54,137.32,137.49,7421.0
2025-04-28 12:40:00,137.47,137.49,137.14,137.17,6587.0,137.47,137.49,137.14,137.17,6587.0
2025-04-28 12:45:00,137.17,137.41,137.15,137.4,7014.0,137.17,137.41,137.15,137.4,7014.0
2025-04-28 12:50:00,137.41,137.44,137.33,137.42,4475.0,137.41,137.44,137.33,137.42,4475.0
2025-04-28 12:55:00,137.36,137.36,137.19,137.23,2969.0,137.36,137.36,137.19,137.23,2969.0
2025-04-28 13:00:00,137.25,137.36,137.23,137.28,3435.0,137.25,137.36,137.23,137.28,3435.0
2025-04-28 13:05:00,137.24,137.29,137.11,137.2,3236.0,137.24,137.29,137.11,137.2,3236.0
2025-04-28 13:10:00,137.2,137.2,137.06,137.11,4911.0,137.2,137.2,137.06,137.11,4911.0
2025-04-28 13:15:00,137.07,137.13,137.04,137.08,3692.0,137.07,137.13,137.04,137.08,3692.0
2025-04-28 13:20:00,137.08,137.19,137.07,137.12,4362.0,137.08,137.19,137.07,137.12,4362.0
2025-04-28 13:25:00,137.13,137.3,137.04,137.04,15333.0,137.13,137.3,137.04,137.04,15333.0
2025-04-28 13:30:00,137.04,137.12,136.95,137.06,6908.0,137.04,137.12,136.95,137.06,6908.0
2025-04-28 13:35:00,137.01,137.12,136.95,137.12,5556.0,137.01,137.12,136.95,137.12,5556.0
2025-04-28 13:40:00,137.1,137.25,137.09,137.25,6832.0,137.1,137.25,137.09,137.25,6832.0
2025-04-28 13:45:00,137.23,137.32,137.18,137.32,6871.0,137.23,137.32,137.18,137.32,6871.0
2025-04-28 13:50:00,137.34,137.34,137.27,137.27,5941.0,137.34,137.34,137.27,137.27,5941.0
2025-04-28 13:55:00,137.26,137.3,137.25,137.29,5944.0,137.26,137.3,137.25,137.29,5944.0
2025-04-28 14:00:00,137.28,137.37,137.28,137.32,5055.0,137.28,137.37,137.28,137.32,5055.0
2025-04-28 14:05:00,137.29,137.4,137.28,137.35,4578.0,137.29,137.4,137.28,137.35,4578.0
2025-04-28 14:10:00,137.33,137.36,137.29,137.36,3844.0,137.33,137.36,137.29,137.36,3844.0
2025-04-28 14:15:00,137.29,137.32,137.19,137.3,9006.0,137.29,137.32,137.19,137.3,9006.0
2025-04-28 14:20:00,137.32,137.47,137.27,137.43,9573.0,137.32,137.47,137.27,137.43,9573.0
2025-04-28 14:25:00,137.45,137.56,137.45,137.51,8899.0,137.45,137.56,137.45,137.51,8899.0
2025-04-28 14:30:00,137.5,137.55,137.42,137.42,6123.0,137.5,137.55,137.42,137.42,6123.0
2025-04-28 14:35:00,137.45,137.48,137.35,137.45,10526.0,137.45,137.48,137.35,137.45,10526.0
2025-04-28 14:40:00,137.47,137.53,137.43,137.43,5507.0,137.47,137.53,137.43,137.43,5507.0
2025-04-28 14:45:00,137.44,137.49,137.37,137.46,6325.0,137.44,137.49,137.37,137.46,6325.0
2025-04-28 14:50:00,137.44,137.5,137.38,137.42,7216.0,137.44,137.5,137.38,137.42,7216.0
2025-04-28 14:55:00,137.44,137.46,137.27,137.33,8652.0,137.44,137.46,137.27,137.33,8652.0
2025-04-28 15:00:00,137.31,137.53,137.31,137.46,13745.0,137.31,137.53,137.31,137.46,13745.0
2025-04-28 15:05:00,137.47,137.76,137.42,137.75,15819.0,137.47,137.76,137.42,137.75,15819.0
2025-04-28 15:10:00,137.75,137.77,137.59,137.68,20851.0,137.75,137.77,137.59,137.68,20851.0
2025-04-28 15:15:00,137.68,137.69,137.62,137.63,10627.0,137.68,137.69,137.62,137.63,10627.0
2025-04-28 15:20:00,137.63,137.76,137.58,137.75,12163.0,137.63,137.76,137.58,137.75,12163.0
2025-04-28 15:25:00,137.74,137.76,137.65,137.72,6962.0,137.74,137.76,137.65,137.72,6962.0
2025-04-28 15:30:00,137.73,137.84,137.68,137.78,13016.0,137.73,137.84,137.68,137.78,13016.0
2025-04-28 15:35:00,137.76,137.9,137.43,137.76,30489.0,137.76,137.9,137.43,137.76,30489.0
2025-04-28 15:40:00,137.76,137.85,137.62,137.73,26497.0,137.76,137.85,137.62,137.73,26497.0
2025-04-28 15:45:00,137.76,137.98,137.68,137.94,35405.0,137.76,137.98,137.68,137.94,35405.0
2025-04-28 15:50:00,137.97,138.27,137.91,138.27,59510.0,137.97,138.27,137.91,138.27,59510.0
2025-04-28 15:55:00,138.2,138.45,138.16,138.18,100221.0,138.2,138.45,138.16,138.18,100221.0
2025-04-29 09:30:00,138.24,138.24,137.35,138.12,12655.0,138.24,138.24,137.35,138.12,12655.0
2025-04-29 09:35:00,138.26,138.31,138.03,138.23,9992.0,138.26,138.31,138.03,138.23,9992.0
2025-04-29 09:40:00,138.32,138.38,138.21,138.33,6861.0,138.32,138.38,138.21,138.33,6861.0
2025-04-29 09:45:00,138.19,138.24,138.1,138.23,27093.0,138.19,138.24,138.1,138.23,27093.0
2025-04-29 09:50:00,138.32,138.52,138.22,138.5,8868.0,138.32,138.52,138.22,138.5,8868.0
2025-04-29 09:55:00,138.5,138.75,138.39,138.51,5329.0,138.5,138.75,138.39,138.51,5329.0
2025-04-29 10:00:00,138.29,138.63,138.26,138.61,9479.0,138.29,138.63,138.26,138.61,9479.0
2025-04-29 10:05:00,138.73,139.06,138.73,138.92,12070.0,138.73,139.06,138.73,138.92,12070.0
2025-04-29 10:10:00,139.0,139.01,138.79,138.8,9114.0,139.0,139.01,138.79,138.8,9114.0
2025-04-29 10:15:00,138.8,138.96,138.68,138.74,7920.0,138.8,138.96,138.68,138.74,7920.0
2025-04-29 10:20:00,138.67,138.69,138.52,138.68,9717.0,138.67,138.69,138.52,138.68,9717.0
2025-04-29 10:25:00,138.67,138.92,138.67,138.92,4742.0,138.67,138.92,138.67,138.92,4742.0
2025-04-29 10:30:00,138.93,139.02,138.65,138.82,9793.0,138.93,139.02,138.65,138.82,9793.0
2025-04-29 10:35:00,138.78,139.33,138.78,139.19,8817.0,138.78,139.33,138.78,139.19,8817.0
2025-04-29 10:40:00,139.18,139.28,139.16,139.22,4615.0,139.18,139.28,139.16,139.22,4615.0
2025-04-29 10:45:00,139.33,139.65,139.26,139.61,5408.0,139.33,139.65,139.26,139.61,5408.0
2025-04-29 10:50:00,139.56,139.65,139.49,139.65,5430.0,139.56,139.65,139.49,139.65,5430.0
2025-04-29 10:55:00,139.65,139.81,139.6,139.81,3263.0,139.65,139.81,139.6,139.81,3263.0
2025-04-29 11:00:00,139.85,139.87,139.44,139.44,6997.0,139.85,139.87,139.44,139.44,6997.0
2025-04-29 11:05:00,139.47,139.6,139.32,139.56,14664.0,139.47,139.6,139.32,139.56,14664.0
2025-04-29 11:10:00,139.52,139.52,139.3,139.42,6785.0,139.52,139.52,139.3,139.42,6785.0
2025-04-29 11:15:00,139.36,139.39,139.01,139.01,4836.0,139.36,139.39,139.01,139.01,4836.0
2025-04-29 11:20:00,139.07,139.17,139.01,139.17,5545.0,139.07,139.17,139.01,139.17,5545.0
2025-04-29 11:25:00,139.11,139.31,139.1,139.27,7540.0,139.11,139.31,139.1,139.27,7540.0
2025-04-29 11:30:00,139.29,139.32,139.19,139.22,5678.0,139.29,139.32,139.19,139.22,5678.0
2025-04-29 11:35:00,139.17,139.43,139.13,139.43,2900.0,139.17,139.43,139.13,139.43,2900.0
2025-04-29 11:40:00,139.44,139.64,139.43,139.64,1302.0,139.44,139.64,139.43,139.64,1302.0
2025-04-29 11:45:00,139.62,139.83,139.62,139.83,2836.0,139.62,139.83,139.62,139.83,2836.0
2025-04-29 11:50:00,139.9,139.92,139.68,139.79,13381.0,139.9,139.92,139.68,139.79,13381.0
2025-04-29 11:55:00,139.8,139.8,139.57,139.62,2891.0,139.8,139.8,139.57,139.62,2891.0
2025-04-29 12:00:00,139.66,139.83,139.62,139.76,2543.0,139.66,139.83,139.62,139.76,2543.0
2025-04-29 12:05:00,139.78,139.97,139.74,139.94,9465.0,139.78,139.97,139.74,139.94,9465.0
2025-04-29 12:10:00,139.93,139.95,139.75,139.84,9236.0,139.93,139.95,139.75,139.84,9236.0
2025-04-29 12:15:00,139.85,139.91,139.73,139.74,5097.0,139.85,139.91,139.73,139.74,5097.0
2025-04-29 12:20:00,139.76,139.81,139.73,139.73,3647.0,139.76,139.81,139.73,139.73,3647.0
2025-04-29 12:25:00,139.73,139.86,139.73,139.83,5067.0,139.73,139.86,139.73,139.83,5067.0
2025-04-29 12:30:00,139.81,139.82,139.75,139.75,3516.0,139.81,139.82,139.75,139.75,3516.0
2025-04-29 12:35:00,139.82,139.85,139.65,139.65,6493.0,139.82,139.85,139.65,139.65,6493.0
2025-04-29 12:40:00,139.67,139.81,139.66,139.76,4182.0,139.67,139.81,139.66,139.76,4182.0
2025-04-29 12:45:00,139.78,139.79,139.6,139.62,3797.0,139.78,139.79,139.6,139.62,3797.0
2025-04-29 12:50:00,139.63,139.75,139.62,139.68,6811.0,139.63,139.75,139.62,139.68,6811.0
2025-04-29 12:55:00,139.65,139.65,139.45,139.49,2040.0,139.65,139.65,139.45,139.49,2040.0
2025-04-29 13:00:00,139.44,139.62,139.41,139.62,5230.0,139.44,139.62,139.41,139.62,5230.0
2025-04-29 13:05:00,139.62,139.67,139.54,139.65,3346.0,139.62,139.67,139.54,139.65,3346.0
2025-04-29 13:10:00,139.61,139.68,139.54,139.65,5574.0,139.61,139.68,139.54,139.65,5574.0
2025-04-29 13:15:00,139.64,139.88,139.64,139.88,10394.0,139.64,139.88,139.64,139.88,10394.0
2025-04-29 13:20:00,139.84,139.9,139.8,139.86,3912.0,139.84,139.9,139.8,139.86,3912.0
2025-04-29 13:25:00,139.86,139.96,139.81,139.81,6703.0,139.86,139.96,139.81,139.81,6703.0
2025-04-29 13:30:00,139.78,139.87,139.74,139.86,7504.0,139.78,139.87,139.74,139.86,7504.0
2025-04-29 13:35:00,139.95,140.15,139.93,140.12,23303.0,139.95,140.15,139.93,140.12,23303.0
2025-04-29 13:40:00,140.12,140.2,140.03,140.18,6690.0,140.12,140.2,140.03,140.18,6690.0
2025-04-29 13:45:00,140.16,140.36,140.15,140.32,5533.0,140.16,140.36,140.15,140.32,5533.0
2025-04-29 13:50:00,140.25,140.35,140.22,140.26,6043.0,140.25,140.35,140.22,140.26,6043.0
2025-04-29 13:55:00,140.28,140.3,140.17,140.25,5105.0,140.28,140.3,140.17,140.25,5105.0
2025-04-29 14:00:00,140.21,140.41,140.21,140.34,8823.0,140.21,140.41,140.21,140.34,8823.0
2025-04-29 14:05:00,140.37,140.4,140.21,140.31,9761.0,140.37,140.4,140.21,140.31,9761.0
2025-04-29 14:10:00,140.24,140.35,140.12,140.22,8676.0,140.24,140.35,140.12,140.22,8676.0
2025-04-29 14:15:00,140.23,140.34,140.19,140.26,19062.0,140.23,140.34,140.19,140.26,19062.0
2025-04-29 14:20:00,140.3,140.3,140.13,140.16,15823.0,140.3,140.3,140.13,140.16,15823.0
2025-04-29 14:25:00,140.16,140.23,140.07,140.2,14700.0,140.16,140.23,140.07,140.2,14700.0
2025-04-29 14:30:00,140.22,140.31,140.15,140.29,18967.0,140.22,140.31,140.15,140.29,18967.0
2025-04-29 14:35:00,140.28,140.5,140.26,140.42,15493.0,140.28,140.5,140.26,140.42,15493.0
2025-04-29 14:40:00,140.44,140.46,140.23,140.23,3602.0,140.44,140.46,140.23,140.23,3602.0
2025-04-29 14:45:00,140.25,140.26,140.12,140.26,9722.0,140.25,140.26,140.12,140.26,9722.0
2025-04-29 14:50:00,140.23,140.23,140.11,140.19,5824.0,140.23,140.23,140.11,140.19,5824.0
2025-04-29 14:55:00,140.19,140.23,140.06,140.09,7824.0,140.19,140.23,140.06,140.09,7824.0
2025-04-29 15:00:00,140.08,140.21,140.07,140.17,5234.0,140.08,140.21,140.07,140.17,5234.0
2025-04-29 15:05:00,140.14,140.26,139.96,139.99,19334.0,140.14,140.26,139.96,139.99,19334.0
2025-04-29 15:10:00,140.03,140.12,140.02,140.04,27705.0,140.03,140.12,140.02,140.04,27705.0
2025-04-29 15:15:00,140.03,140.07,139.95,140.04,12128.0,140.03,140.07,139.95,140.04,12128.0
2025-04-29 15:20:00,140.02,140.11,140.0,140.05,18778.0,140.02,140.11,140.0,140.05,18778.0
2025-04-29 15:25:00,140.07,140.07,139.94,139.94,14869.0,140.07,140.07,139.94,139.94,14869.0
2025-04-29 15:30:00,139.97,139.97,139.82,139.84,14476.0,139.97,139.97,139.82,139.84,14476.0
2025-04-29 15:35:00,139.82,139.87,139.74,139.81,44188.0,139.82,139.87,139.74,139.81,44188.0
2025-04-29 15:40:00,139.82,139.94,139.73,139.88,37883.0,139.82,139.94,139.73,139.88,37883.0
2025-04-29 15:45:00,139.9,140.3,139.87,140.26,15895.0,139.9,140.3,139.87,140.26,15895.0
2025-04-29 15:50:00,140.29,140.31,139.84,139.97,31905.0,140.29,140.31,139.84,139.97,31905.0
2025-04-29 15:55:00,139.95,140.01,139.78,139.85,143711.0,139.95,140.01,139.78,139.85,143711.0
2025-04-30 09:30:00,140.08,140.08,138.59,138.87,15243.0,140.08,140.08,138.59,138.87,15243.0
2025-04-30 09:35:00,139.12,140.02,139.12,139.58,13519.0,139.12,140.02,139.12,139.58,13519.0
2025-04-30 09:40:00,139.54,139.74,139.25,139.6,3144.0,139.54,139.74,139.25,139.6,3144.0
2025-04-30 09:45:00,139.44,139.44,138.77,139.42,6493.0,139.44,139.44,138.77,139.42,6493.0
2025-04-30 09:50:00,139.43,139.64,139.33,139.6,13526.0,139.43,139.64,139.33,139.6,13526.0
2025-04-30 09:55:00,139.6,139.98,139.57,139.88,11900.0,139.6,139.98,139.57,139.88,11900.0
2025-04-30 10:00:00,139.86,140.11,139.52,139.57,12245.0,139.86,140.11,139.52,139.57,12245.0
2025-04-30 10:05:00,139.63,139.81,139.38,139.76,6485.0,139.63,139.81,139.38,139.76,6485.0
2025-04-30 10:10:00,139.72,140.19,139.7,140.19,13708.0,139.72,140.19,139.7,140.19,13708.0
2025-04-30 10:15:00,140.13,140.14,139.79,140.06,50282.0,140.13,140.14,139.79,140.06,50282.0
2025-04-30 10:20:00,140.0,140.22,139.91,140.22,12343.0,140.0,140.22,139.91,140.22,12343.0
2025-04-30 10:25:00,140.22,140.4,140.1,140.4,4102.0,140.22,140.4,140.1,140.4,4102.0
2025-04-30 10:30:00,140.39,140.68,140.38,140.44,15749.0,140.39,140.68,140.38,140.44,15749.0
2025-04-30 10:35:00,140.36,140.36,140.06,140.2,6605.0,140.36,140.36,140.06,140.2,6605.0
2025-04-30 10:40:00,140.14,140.2,139.97,140.2,4112.0,140.14,140.2,139.97,140.2,4112.0
2025-04-30 10:45:00,140.2,140.51,140.16,140.51,5607.0,140.2,140.51,140.16,140.51,5607.0
2025-04-30 10:50:00,140.47,140.6,140.31,140.33,11259.0,140.47,140.6,140.31,140.33,11259.0
2025-04-30 10:55:00,140.35,140.49,140.25,140.25,8211.0,140.35,140.49,140.25,140.25,8211.0
2025-04-30 11:00:00,140.3,140.39,140.14,140.33,6245.0,140.3,140.39,140.14,140.33,6245.0
2025-04-30 11:05:00,140.35,140.56,140.33,140.38,5627.0,140.35,140.56,140.33,140.38,5627.0
2025-04-30 11:10:00,140.36,140.55,140.36,140.55,4540.0,140.36,140.55,140.36,140.55,4540.0
2025-04-30 11:15:00,140.49,140.56,140.42,140.44,5922.0,140.49,140.56,140.42,140.44,5922.0
2025-04-30 11:20:00,140.41,140.74,140.41,140.67,12120.0,140.41,140.74,140.41,140.67,12120.0
2025-04-30 11:25:00,140.67,140.67,140.43,140.6,10399.0,140.67,140.67,140.43,140.6,10399.0
2025-04-30 11:30:00,140.6,140.69,140.57,140.61,7543.0,140.6,140.69,140.57,140.61,7543.0
2025-04-30 11:35:00,140.66,140.76,140.6,140.76,3443.0,140.66,140.76,140.6,140.76,3443.0
2025-04-30 11:40:00,140.79,140.96,140.79,140.93,1400.0,140.79,140.96,140.79,140.93,1400.0
2025-04-30 11:45:00,140.97,141.02,140.78,140.78,3067.0,140.97,141.02,140.78,140.78,3067.0
2025-04-30 11:50:00,140.8,140.85,140.48,140.6,3732.0,140.8,140.85,140.48,140.6,3732.0
2025-04-30 11:55:00,140.57,140.63,140.41,140.59,2702.0,140.57,140.63,140.41,140.59,2702.0
2025-04-30 12:00:00,140.54,140.74,140.54,140.69,10404.0,140.54,140.74,140.54,140.69,10404.0
2025-04-30 12:05:00,140.69,140.73,140.56,140.58,5232.0,140.69,140.73,140.56,140.58,5232.0
2025-04-30 12:10:00,140.58,140.65,140.55,140.59,5333.0,140.58,140.65,140.55,140.59,5333.0
2025-04-30 12:15:00,140.55,140.64,140.45,140.46,2575.0,140.55,140.64,140.45,140.46,2575.0
2025-04-30 12:20:00,140.47,140.56,140.46,140.46,3998.0,140.47,140.56,140.46,140.46,3998.0
2025-04-30 12:25:00,140.47,140.49,140.38,140.44,2637.0,140.47,140.49,140.38,140.44,2637.0
2025-04-30 12:30:00,140.36,140.37,140.24,140.34,6979.0,140.36,140.37,140.24,140.34,6979.0
2025-04-30 12:35:00,140.33,140.51,140.26,140.47,19147.0,140.33,140.51,140.26,140.47,19147.0
2025-04-30 12:40:00,140.53,140.68,140.51,140.54,13822.0,140.53,140.68,140.51,140.54,13822.0
2025-04-30 12:45:00,140.55,140.65,140.54,140.64,4716.0,140.55,140.65,140.54,140.64,4716.0
2025-04-30 12:50:00,140.66,140.78,140.64,140.75,3796.0,140.66,140.78,140.64,140.75,3796.0
2025-04-30 12:55:00,140.75,140.8,140.67,140.77,3512.0,140.75,140.8,140.67,140.77,3512.0
2025-04-30 13:00:00,140.76,141.07,140.76,141.06,11132.0,140.76,141.07,140.76,141.06,11132.0
2025-04-30 13:05:00,141.04,141.04,140.57,140.58,9902.0,141.04,141.04,140.57,140.58,9902.0
2025-04-30 13:10:00,140.53,140.55,140.27,140.47,8614.0,140.53,140.55,140.27,140.47,8614.0
2025-04-30 13:15:00,140.46,140.51,140.44,140.45,2101.0,140.46,140.51,140.44,140.45,2101.0
2025-04-30 13:20:00,140.52,140.53,140.43,140.49,3948.0,140.52,140.53,140.43,140.49,3948.0
2025-04-30 13:25:00,140.53,140.74,140.51,140.74,2522.0,140.53,140.74,140.51,140.74,2522.0
2025-04-30 13:30:00,140.74,140.86,140.68,140.75,19791.0,140.74,140.86,140.68,140.75,19791.0
2025-04-30 13:35:00,140.76,140.88,140.71,140.75,7469.0,140.76,140.88,140.71,140.75,7469.0
2025-04-30 13:40:00,140.75,140.88,140.72,140.85,6466.0,140.75,140.88,140.72,140.85,6466.0
2025-04-30 13:45:00,140.84,140.85,140.69,140.75,8050.0,140.84,140.85,140.69,140.75,8050.0
2025-04-30 13:50:00,140.77,140.84,140.73,140.74,10554.0,140.77,140.84,140.73,140.74,10554.0
2025-04-30 13:55:00,140.74,140.75,140.61,140.65,15561.0,140.74,140.75,140.61,140.65,15561.0
2025-04-30 14:00:00,140.65,140.65,140.37,140.39,22238.0,140.65,140.65,140.37,140.39,22238.0
2025-04-30 14:05:00,140.39,140.95,140.35,140.59,22762.0,140.39,140.95,140.35,140.59,22762.0
2025-04-30 14:10:00,140.6,140.8,140.56,140.6,11208.0,140.6,140.8,140.56,140.6,11208.0
2025-04-30 14:15:00,140.54,140.77,140.54,140.63,9295.0,140.54,140.77,140.54,140.63,9295.0
2025-04-30 14:20:00,140.63,140.63,140.51,140.53,5997.0,140.63,140.63,140.51,140.53,5997.0
2025-04-30 14:25:00,140.53,140.54,140.24,140.25,11595.0,140.53,140.54,140.24,140.25,11595.0
2025-04-30 14:30:00,140.26,140.3,140.17,140.26,8065.0,140.26,140.3,140.17,140.26,8065.0
2025-04-30 14:35:00,140.2,140.24,140.02,140.05,5952.0,140.2,140.24,140.02,140.05,5952.0
2025-04-30 14:40:00,140.01,140.05,139.93,139.97,12255.0,140.01,140.05,139.93,139.97,12255.0
2025-04-30 14:45:00,139.99,140.18,139.97,140.06,15574.0,139.99,140.18,139.97,140.06,15574.0
2025-04-30 14:50:00,140.06,140.09,139.96,139.98,7467.0,140.06,140.09,139.96,139.98,7467.0
2025-04-30 14:55:00,140.0,140.04,139.84,139.85,14140.0,140.0,140.04,139.84,139.85,14140.0
2025-04-30 15:00:00,139.88,139.99,139.85,139.99,18074.0,139.88,139.99,139.85,139.99,18074.0
2025-04-30 15:05:00,139.98,140.03,139.91,139.96,11083.0,139.98,140.03,139.91,139.96,11083.0
2025-04-30 15:10:00,139.96,140.19,139.95,140.18,16209.0,139.96,140.19,139.95,140.18,16209.0
2025-04-30 15:15:00,140.21,140.26,140.16,140.23,14400.0,140.21,140.26,140.16,140.23,14400.0
2025-04-30 15:20:00,140.23,140.43,140.23,140.29,16706.0,140.23,140.43,140.23,140.29,16706.0
2025-04-30 15:25:00,140.26,140.28,140.14,140.19,14874.0,140.26,140.28,140.14,140.19,14874.0
2025-04-30 15:30:00,140.19,140.26,140.07,140.16,16752.0,140.19,140.26,140.07,140.16,16752.0
2025-04-30 15:35:00,140.14,140.52,140.06,140.25,28510.0,140.14,140.52,140.06,140.25,28510.0
2025-04-30 15:40:00,140.25,140.69,140.24,140.63,19783.0,140.25,140.69,140.24,140.63,19783.0
2025-04-30 15:45:00,140.64,141.2,140.62,141.17,33678.0,140.64,141.2,140.62,141.17,33678.0
2025-04-30 15:50:00,141.17,141.73,141.15,141.47,73174.0,141.17,141.73,141.15,141.47,73174.0
2025-04-30 15:55:00,141.46,141.73,141.02,141.12,247231.0,141.46,141.73,141.02,141.12,247231.0
2025-05-01 09:30:00,140.01,144.86,136.71,143.96,153297.0,140.01,144.86,136.71,143.96,153297.0
2025-05-01 09:35:00,144.0,145.66,143.54,145.04,71722.0,144.0,145.66,143.54,145.04,71722.0
2025-05-01 09:40:00,145.25,145.88,145.04,145.77,32194.0,145.25,145.88,145.04,145.77,32194.0
2025-05-01 09:45:00,145.65,146.17,145.25,145.87,26153.0,145.65,146.17,145.25,145.87,26153.0
2025-05-01 09:50:00,145.76,147.27,145.67,146.82,32904.0,145.76,147.27,145.67,146.82,32904.0
2025-05-01 09:55:00,146.73,146.95,146.4,146.7,38811.0,146.73,146.95,146.4,146.7,38811.0
2025-05-01 10:00:00,146.74,146.95,146.36,146.72,14232.0,146.74,146.95,146.36,146.72,14232.0
2025-05-01 10:05:00,146.59,146.76,146.21,146.52,23084.0,146.59,146.76,146.21,146.52,23084.0
2025-05-01 10:10:00,146.52,146.73,146.05,146.34,21958.0,146.52,146.73,146.05,146.34,21958.0
2025-05-01 10:15:00,146.28,146.59,146.16,146.5,9099.0,146.28,146.59,146.16,146.5,9099.0
2025-05-01 10:20:00,146.47,146.55,145.85,146.55,30324.0,146.47,146.55,145.85,146.55,30324.0
2025-05-01 10:25:00,146.57,146.57,145.81,146.03,14371.0,146.57,146.57,145.81,146.03,14371.0
2025-05-01 10:30:00,145.93,146.09,145.6,145.91,15935.0,145.93,146.09,145.6,145.91,15935.0
2025-05-01 10:35:00,145.98,146.36,145.5,145.99,14298.0,145.98,146.36,145.5,145.99,14298.0
2025-05-01 10:40:00,146.2,146.2,145.36,145.46,11875.0,146.2,146.2,145.36,145.46,11875.0
2025-05-01 10:45:00,145.56,145.59,144.87,144.87,13298.0,145.56,145.59,144.87,144.87,13298.0
2025-05-01 10:50:00,144.97,145.55,144.95,145.55,8368.0,144.97,145.55,144.95,145.55,8368.0
2025-05-01 10:55:00,145.53,145.82,145.45,145.72,7934.0,145.53,145.82,145.45,145.72,7934.0
2025-05-01 11:00:00,145.68,145.79,145.37,145.39,9116.0,145.68,145.79,145.37,145.39,9116.0
2025-05-01 11:05:00,145.33,145.5,145.27,145.45,11851.0,145.33,145.5,145.27,145.45,11851.0
2025-05-01 11:10:00,145.42,145.76,145.33,145.54,10836.0,145.42,145.76,145.33,145.54,10836.0
2025-05-01 11:15:00,145.51,145.76,145.42,145.44,23348.0,145.51,145.76,145.42,145.44,23348.0
2025-05-01 11:20:00,145.37,145.56,144.72,144.91,21707.0,145.37,145.56,144.72,144.91,21707.0
2025-05-01 11:25:00,144.87,145.07,144.56,144.59,22332.0,144.87,145.07,144.56,144.59,22332.0
2025-05-01 11:30:00,144.62,144.74,144.21,144.21,23744.0,144.62,144.74,144.21,144.21,23744.0
2025-05-01 11:35:00,144.21,144.52,144.01,144.35,53097.0,144.21,144.52,144.01,144.35,53097.0
2025-05-01 11:40:00,144.36,144.53,144.32,144.51,7681.0,144.36,144.53,144.32,144.51,7681.0
2025-05-01 11:45:00,144.49,144.67,144.2,144.2,20749.0,144.49,144.67,144.2,144.2,20749.0
2025-05-01 11:50:00,144.18,144.65,144.17,144.53,14612.0,144.18,144.65,144.17,144.53,14612.0
2025-05-01 11:55:00,144.52,144.59,144.35,144.42,14653.0,144.52,144.59,144.35,144.42,14653.0
2025-05-01 12:00:00,144.42,144.79,144.33,144.64,10058.0,144.42,144.79,144.33,144.64,10058.0
2025-05-01 12:05:00,144.66,144.67,144.51,144.51,17997.0,144.66,144.67,144.51,144.51,17997.0
2025-05-01 12:10:00,144.49,144.58,144.37,144.44,15093.0,144.49,144.58,144.37,144.44,15093.0
2025-05-01 12:15:00,144.38,144.44,144.29,144.39,12375.0,144.38,144.44,144.29,144.39,12375.0
2025-05-01 12:20:00,144.35,144.44,144.27,144.27,10885.0,144.35,144.44,144.27,144.27,10885.0
2025-05-01 12:25:00,144.31,144.69,144.3,144.65,29133.0,144.31,144.69,144.3,144.65,29133.0
2025-05-01 12:30:00,144.64,144.65,144.39,144.41,10421.0,144.64,144.65,144.39,144.41,10421.0
2025-05-01 12:35:00,144.41,144.67,144.27,144.65,24643.0,144.41,144.67,144.27,144.65,24643.0
2025-05-01 12:40:00,144.65,145.31,144.52,145.12,75300.0,144.65,145.31,144.52,145.12,75300.0
2025-05-01 12:45:00,145.12,145.27,145.05,145.13,30763.0,145.12,145.27,145.05,145.13,30763.0
2025-05-01 12:50:00,145.13,145.41,145.12,145.35,17563.0,145.13,145.41,145.12,145.35,17563.0
2025-05-01 12:55:00,145.32,145.32,145.05,145.19,21578.0,145.32,145.32,145.05,145.19,21578.0
2025-05-01 13:00:00,145.19,145.55,145.03,145.55,40267.0,145.19,145.55,145.03,145.55,40267.0
2025-05-01 13:05:00,145.57,145.82,145.56,145.75,14121.0,145.57,145.82,145.56,145.75,14121.0
2025-05-01 13:10:00,145.75,145.77,145.6,145.6,13848.0,145.75,145.77,145.6,145.6,13848.0
2025-05-01 13:15:00,145.55,145.65,145.48,145.61,17394.0,145.55,145.65,145.48,145.61,17394.0
2025-05-01 13:20:00,145.59,145.61,145.34,145.54,16452.0,145.59,145.61,145.34,145.54,16452.0
2025-05-01 13:25:00,145.53,145.59,145.38,145.49,9477.0,145.53,145.59,145.38,145.49,9477.0
2025-05-01 13:30:00,145.49,145.57,145.45,145.53,9236.0,145.49,145.57,145.45,145.53,9236.0
2025-05-01 13:35:00,145.53,145.58,145.36,145.36,10091.0,145.53,145.58,145.36,145.36,10091.0
2025-05-01 13:40:00,145.36,145.44,145.22,145.28,6718.0,145.36,145.44,145.22,145.28,6718.0
2025-05-01 13:45:00,145.28,145.35,145.19,145.33,5014.0,145.28,145.35,145.19,145.33,5014.0
2025-05-01 13:50:00,145.33,145.4,145.25,145.31,5425.0,145.33,145.4,145.25,145.31,5425.0
2025-05-01 13:55:00,145.31,145.37,145.22,145.28,8119.0,145.31,145.37,145.22,145.28,8119.0
2025-05-01 14:00:00,145.3,145.48,145.27,145.48,21765.0,145.3,145.48,145.27,145.48,21765.0
2025-05-01 14:05:00,145.48,145.68,145.42,145.66,9030.0,145.48,145.68,145.42,145.66,9030.0
2025-05-01 14:10:00,145.63,145.66,145.52,145.59,11025.0,145.63,145.66,145.52,145.59,11025.0
2025-05-01 14:15:00,145.59,145.72,145.23,145.26,9601.0,145.59,145.72,145.23,145.26,9601.0
2025-05-01 14:20:00,145.36,145.41,145.23,145.3,12478.0,145.36,145.41,145.23,145.3,12478.0
2025-05-01 14:25:00,145.3,145.3,145.09,145.19,9294.0,145.3,145.3,145.09,145.19,9294.0
2025-05-01 14:30:00,145.19,145.2,144.96,145.08,26634.0,145.19,145.2,144.96,145.08,26634.0
2025-05-01 14:35:00,145.1,145.27,145.06,145.23,13974.0,145.1,145.27,145.06,145.23,13974.0
2025-05-01 14:40:00,145.26,145.63,145.26,145.51,12609.0,145.26,145.63,145.26,145.51,12609.0
2025-05-01 14:45:00,145.53,145.63,145.37,145.59,12280.0,145.53,145.63,145.37,145.59,12280.0
2025-05-01 14:50:00,145.59,145.9,145.52,145.74,15920.0,145.59,145.9,145.52,145.74,15920.0
2025-05-01 14:55:00,145.76,145.76,145.49,145.51,7886.0,145.76,145.76,145.49,145.51,7886.0
2025-05-01 15:00:00,145.48,145.71,145.42,145.66,9482.0,145.48,145.71,145.42,145.66,9482.0
2025-05-01 15:05:00,145.69,145.7,145.51,145.61,14214.0,145.69,145.7,145.51,145.61,14214.0
2025-05-01 15:10:00,145.59,145.65,145.08,145.26,23971.0,145.59,145.65,145.08,145.26,23971.0
2025-05-01 15:15:00,145.29,145.55,145.2,145.29,23042.0,145.29,145.55,145.2,145.29,23042.0
2025-05-01 15:20:00,145.31,145.62,145.25,145.33,36275.0,145.31,145.62,145.25,145.33,36275.0
2025-05-01 15:25:00,145.38,145.64,145.38,145.6,15914.0,145.38,145.64,145.38,145.6,15914.0
2025-05-01 15:30:00,145.6,145.76,145.52,145.75,30678.0,145.6,145.76,145.52,145.75,30678.0
2025-05-01 15:35:00,145.68,145.79,145.58,145.74,29446.0,145.68,145.79,145.58,145.74,29446.0
2025-05-01 15:40:00,145.75,145.92,145.56,145.75,49309.0,145.75,145.92,145.56,145.75,49309.0
2025-05-01 15:45:00,145.75,146.01,145.74,145.96,35286.0,145.75,146.01,145.74,145.96,35286.0
2025-05-01 15:50:00,145.99,145.99,145.63,145.69,95361.0,145.99,145.99,145.63,145.69,95361.0
2025-05-01 15:55:00,145.7,145.71,145.28,145.58,293326.0,145.7,145.71,145.28,145.58,293326.0
2025-05-02 09:30:00,147.28,148.16,146.35,146.72,53014.0,147.28,148.16,146.35,146.72,53014.0
2025-05-02 09:35:00,146.64,147.65,146.64,147.44,14388.0,146.64,147.65,146.64,147.44,14388.0
2025-05-02 09:40:00,147.44,148.34,147.26,148.03,22512.0,147.44,148.34,147.26,148.03,22512.0
2025-05-02 09:45:00,148.07,149.12,148.03,148.84,27565.0,148.07,149.12,148.03,148.84,27565.0
2025-05-02 09:50:00,148.82,148.83,148.39,148.59,21147.0,148.82,148.83,148.39,148.59,21147.0
2025-05-02 09:55:00,148.67,149.02,148.63,149.02,11598.0,148.67,149.02,148.63,149.02,11598.0
2025-05-02 10:00:00,149.02,149.34,148.3,148.39,9399.0,149.02,149.34,148.3,148.39,9399.0
2025-05-02 10:05:00,148.37,148.49,148.0,148.03,11938.0,148.37,148.49,148.0,148.03,11938.0
2025-05-02 10:10:00,148.09,148.63,148.0,148.21,12982.0,148.09,148.63,148.0,148.21,12982.0
2025-05-02 10:15:00,148.33,148.91,148.23,148.43,9154.0,148.33,148.91,148.23,148.43,9154.0
2025-05-02 10:20:00,148.43,148.48,148.2,148.34,5951.0,148.43,148.48,148.2,148.34,5951.0
2025-05-02 10:25:00,148.38,148.47,148.13,148.4,10445.0,148.38,148.47,148.13,148.4,10445.0
2025-05-02 10:30:00,148.4,148.42,147.99,148.0,43208.0,148.4,148.42,147.99,148.0,43208.0
2025-05-02 10:35:00,148.0,148.26,147.87,148.22,32734.0,148.0,148.26,147.87,148.22,32734.0
2025-05-02 10:40:00,148.16,148.16,147.34,147.41,23000.0,148.16,148.16,147.34,147.41,23000.0
2025-05-02 10:45:00,147.39,147.86,147.17,147.82,22361.0,147.39,147.86,147.17,147.82,22361.0
2025-05-02 10:50:00,147.97,148.0,147.54,147.55,14641.0,147.97,148.0,147.54,147.55,14641.0
2025-05-02 10:55:00,147.67,147.97,147.66,147.96,16150.0,147.67,147.97,147.66,147.96,16150.0
2025-05-02 11:00:00,147.87,148.21,147.81,148.11,20429.0,147.87,148.21,147.81,148.11,20429.0
2025-05-02 11:05:00,148.05,148.06,147.83,147.97,19100.0,148.05,148.06,147.83,147.97,19100.0
2025-05-02 11:10:00,147.81,147.92,147.54,147.65,15410.0,147.81,147.92,147.54,147.65,15410.0
2025-05-02 11:15:00,147.58,148.03,147.58,147.6,19697.0,147.58,148.03,147.58,147.6,19697.0
2025-05-02 11:20:00,147.58,147.85,147.54,147.75,27854.0,147.58,147.85,147.54,147.75,27854.0
2025-05-02 11:25:00,147.79,147.83,147.53,147.61,19772.0,147.79,147.83,147.53,147.61,19772.0
2025-05-02 11:30:00,147.66,148.1,147.56,148.1,17494.0,147.66,148.1,147.56,148.1,17494.0
2025-05-02 11:35:00,147.97,148.37,147.97,148.37,13907.0,147.97,148.37,147.97,148.37,13907.0
2025-05-02 11:40:00,148.35,148.39,148.25,148.36,7786.0,148.35,148.39,148.25,148.36,7786.0
2025-05-02 11:45:00,148.43,148.47,148.09,148.23,5548.0,148.43,148.47,148.09,148.23,5548.0
2025-05-02 11:50:00,148.18,148.45,148.15,148.3,6850.0,148.18,148.45,148.15,148.3,6850.0
2025-05-02 11:55:00,148.31,148.34,148.04,148.24,10579.0,148.31,148.34,148.04,148.24,10579.0
2025-05-02 12:00:00,148.29,148.55,148.27,148.45,10341.0,148.29,148.55,148.27,148.45,10341.0
2025-05-02 12:05:00,148.51,148.57,148.35,148.57,15844.0,148.51,148.57,148.35,148.57,15844.0
2025-05-02 12:10:00,148.52,148.9,148.51,148.89,13281.0,148.52,148.9,148.51,148.89,13281.0
2025-05-02 12:15:00,148.86,148.86,148.4,148.54,17316.0,148.86,148.86,148.4,148.54,17316.0
2025-05-02 12:20:00,148.49,148.7,148.49,148.7,10337.0,148.49,148.7,148.49,148.7,10337.0
2025-05-02 12:25:00,148.61,148.86,148.61,148.66,13608.0,148.61,148.86,148.61,148.66,13608.0
2025-05-02 12:30:00,148.74,149.14,148.73,149.08,35409.0,148.74,149.14,148.73,149.08,35409.0
2025-05-02 12:35:00,149.08,149.25,148.98,149.25,18872.0,149.08,149.25,148.98,149.25,18872.0
2025-05-02 12:40:00,149.13,149.4,149.09,149.24,52565.0,149.13,149.4,149.09,149.24,52565.0
2025-05-02 12:45:00,149.26,149.26,148.89,148.92,14836.0,149.26,149.26,148.89,148.92,14836.0
2025-05-02 12:50:00,148.9,148.99,148.73,148.97,12927.0,148.9,148.99,148.73,148.97,12927.0
2025-05-02 12:55:00,148.96,149.15,148.95,149.14,11903.0,148.96,149.15,148.95,149.14,11903.0
2025-05-02 13:00:00,149.16,149.21,149.06,149.11,10496.0,149.16,149.21,149.06,149.11,10496.0
2025-05-02 13:05:00,149.16,149.25,149.12,149.16,12955.0,149.16,149.25,149.12,149.16,12955.0
2025-05-02 13:10:00,149.12,149.22,149.03,149.18,10799.0,149.12,149.22,149.03,149.18,10799.0
2025-05-02 13:15:00,149.26,149.31,149.21,149.27,15678.0,149.26,149.31,149.21,149.27,15678.0
2025-05-02 13:20:00,149.27,149.34,148.96,148.96,30874.0,149.27,149.34,148.96,148.96,30874.0
2025-05-02 13:25:00,148.99,149.19,148.84,149.18,13162.0,148.99,149.19,148.84,149.18,13162.0
2025-05-02 13:30:00,149.18,149.2,148.91,148.97,7764.0,149.18,149.2,148.91,148.97,7764.0
2025-05-02 13:35:00,148.95,149.22,148.94,149.14,11134.0,148.95,149.22,148.94,149.14,11134.0
2025-05-02 13:40:00,149.17,149.36,149.16,149.32,10333.0,149.17,149.36,149.16,149.32,10333.0
2025-05-02 13:45:00,149.32,149.5,149.27,149.28,12395.0,149.32,149.5,149.27,149.28,12395.0
2025-05-02 13:50:00,149.32,149.57,149.28,149.53,21303.0,149.32,149.57,149.28,149.53,21303.0
2025-05-02 13:55:00,149.53,149.68,149.51,149.65,13823.0,149.53,149.68,149.51,149.65,13823.0
2025-05-02 14:00:00,149.67,149.87,149.6,149.81,17258.0,149.67,149.87,149.6,149.81,17258.0
2025-05-02 14:05:00,149.8,149.88,149.67,149.88,34805.0,149.8,149.88,149.67,149.88,34805.0
2025-05-02 14:10:00,149.84,149.87,149.6,149.82,16068.0,149.84,149.87,149.6,149.82,16068.0
2025-05-02 14:15:00,149.85,149.85,149.56,149.68,11768.0,149.85,149.85,149.56,149.68,11768.0
2025-05-02 14:20:00,149.66,149.78,149.59,149.59,6920.0,149.66,149.78,149.59,149.59,6920.0
2025-05-02 14:25:00,149.67,149.78,149.47,149.78,31635.0,149.67,149.78,149.47,149.78,31635.0
2025-05-02 14:30:00,149.79,149.79,149.48,149.69,32027.0,149.79,149.79,149.48,149.69,32027.0
2025-05-02 14:35:00,149.69,149.96,149.66,149.84,20895.0,149.69,149.96,149.66,149.84,20895.0
2025-05-02 14:40:00,149.81,150.04,149.81,149.98,18741.0,149.81,150.04,149.81,149.98,18741.0
2025-05-02 14:45:00,149.97,150.02,149.81,149.82,20578.0,149.97,150.02,149.81,149.82,20578.0
2025-05-02 14:50:00,149.82,149.88,149.55,149.83,17621.0,149.82,149.88,149.55,149.83,17621.0
2025-05-02 14:55:00,149.81,149.91,149.58,149.65,19725.0,149.81,149.91,149.58,149.65,19725.0
2025-05-02 15:00:00,149.65,149.65,149.42,149.56,23968.0,149.65,149.65,149.42,149.56,23968.0
2025-05-02 15:05:00,149.56,149.76,149.51,149.63,29377.0,149.56,149.76,149.51,149.63,29377.0
2025-05-02 15:10:00,149.64,149.77,149.43,149.75,23408.0,149.64,149.77,149.43,149.75,23408.0
2025-05-02 15:15:00,149.75,150.04,149.74,150.04,17017.0,149.75,150.04,149.74,150.04,17017.0
2025-05-02 15:20:00,150.05,150.1,149.9,149.97,10677.0,150.05,150.1,149.9,149.97,10677.0
2025-05-02 15:25:00,149.94,150.12,149.84,149.86,19009.0,149.94,150.12,149.84,149.86,19009.0
2025-05-02 15:30:00,149.87,150.05,149.78,150.04,20185.0,149.87,150.05,149.78,150.04,20185.0
2025-05-02 15:35:00,150.0,150.12,149.65,149.79,20846.0,150.0,150.12,149.65,149.79,20846.0
2025-05-02 15:40:00,149.75,149.85,149.66,149.68,29414.0,149.75,149.85,149.66,149.68,29414.0
2025-05-02 15:45:00,149.65,149.77,149.53,149.61,30117.0,149.65,149.77,149.53,149.61,30117.0
2025-05-02 15:50:00,149.6,149.8,149.43,149.65,56671.0,149.6,149.8,149.43,149.65,56671.0
2025-05-02 15:55:00,149.65,149.66,149.4,149.49,191371.0,149.65,149.66,149.4,149.49,191371.0
2025-05-05 09:30:00,150.69,152.11,150.2,151.77,81961.0,150.69,152.11,150.2,151.77,81961.0
2025-05-05 09:35:00,151.58,152.26,151.19,151.78,34836.0,151.58,152.26,151.19,151.78,34836.0
2025-05-05 09:40:00,151.74,152.55,151.64,152.45,30940.0,151.74,152.55,151.64,152.45,30940.0
2025-05-05 09:45:00,152.37,152.8,152.29,152.49,24145.0,152.37,152.8,152.29,152.49,24145.0
2025-05-05 09:50:00,152.49,152.76,152.25,152.75,10143.0,152.49,152.76,152.25,152.75,10143.0
2025-05-05 09:55:00,152.69,152.83,152.51,152.69,10517.0,152.69,152.83,152.51,152.69,10517.0
2025-05-05 10:00:00,152.86,152.98,152.24,152.24,8111.0,152.86,152.98,152.24,152.24,8111.0
2025-05-05 10:05:00,152.23,152.65,152.21,152.3,14102.0,152.23,152.65,152.21,152.3,14102.0
2025-05-05 10:10:00,152.28,152.28,151.79,151.81,22166.0,152.28,152.28,151.79,151.81,22166.0
2025-05-05 10:15:00,151.84,152.12,151.5,151.56,9267.0,151.84,152.12,151.5,151.56,9267.0
2025-05-05 10:20:00,151.61,151.73,151.2,151.64,40546.0,151.61,151.73,151.2,151.64,40546.0
2025-05-05 10:25:00,151.64,152.01,151.63,151.94,10236.0,151.64,152.01,151.63,151.94,10236.0
2025-05-05 10:30:00,151.93,152.01,151.79,151.92,21713.0,151.93,152.01,151.79,151.92,21713.0
2025-05-05 10:35:00,151.93,152.02,151.84,151.94,7988.0,151.93,152.02,151.84,151.94,7988.0
2025-05-05 10:40:00,151.89,152.17,151.88,152.08,25538.0,151.89,152.17,151.88,152.08,25538.0
2025-05-05 10:45:00,152.12,152.45,152.12,152.45,6309.0,152.12,152.45,152.12,152.45,6309.0
2025-05-05 10:50:00,152.4,152.62,152.27,152.31,5412.0,152.4,152.62,152.27,152.31,5412.0
2025-05-05 10:55:00,152.22,152.22,151.86,151.86,4503.0,152.22,152.22,151.86,151.86,4503.0
2025-05-05 11:00:00,151.86,152.21,151.86,152.13,15216.0,151.86,152.21,151.86,152.13,15216.0
2025-05-05 11:05:00,152.07,152.28,151.99,151.99,16264.0,152.07,152.28,151.99,151.99,16264.0
2025-05-05 11:10:00,152.04,152.19,152.02,152.15,11041.0,152.04,152.19,152.02,152.15,11041.0
2025-05-05 11:15:00,152.13,152.19,151.9,152.19,7881.0,152.13,152.19,151.9,152.19,7881.0
2025-05-05 11:20:00,152.22,152.4,152.13,152.15,32770.0,152.22,152.4,152.13,152.15,32770.0
2025-05-05 11:25:00,152.08,152.26,152.01,152.21,9244.0,152.08,152.26,152.01,152.21,9244.0
2025-05-05 11:30:00,152.21,152.29,152.08,152.25,16859.0,152.21,152.29,152.08,152.25,16859.0
2025-05-05 11:35:00,152.2,152.46,152.08,152.41,15171.0,152.2,152.46,152.08,152.41,15171.0
2025-05-05 11:40:00,152.42,152.42,152.25,152.31,4138.0,152.42,152.42,152.25,152.31,4138.0
2025-05-05 11:45:00,152.37,152.46,152.34,152.41,3558.0,152.37,152.46,152.34,152.41,3558.0
2025-05-05 11:50:00,152.43,152.57,152.42,152.42,5389.0,152.43,152.57,152.42,152.42,5389.0
2025-05-05 11:55:00,152.4,152.46,152.36,152.46,3519.0,152.4,152.46,152.36,152.46,3519.0
2025-05-05 12:00:00,152.4,152.43,152.33,152.4,2552.0,152.4,152.43,152.33,152.4,2552.0
2025-05-05 12:05:00,152.34,152.46,152.34,152.46,5034.0,152.34,152.46,152.34,152.46,5034.0
2025-05-05 12:10:00,152.44,152.56,152.43,152.44,9459.0,152.44,152.56,152.43,152.44,9459.0
2025-05-05 12:15:00,152.41,152.52,152.41,152.44,3847.0,152.41,152.52,152.41,152.44,3847.0
2025-05-05 12:20:00,152.48,152.59,152.42,152.52,3222.0,152.48,152.59,152.42,152.52,3222.0
2025-05-05 12:25:00,152.52,152.74,152.49,152.66,17266.0,152.52,152.74,152.49,152.66,17266.0
2025-05-05 12:30:00,152.67,152.67,152.58,152.59,2658.0,152.67,152.67,152.58,152.59,2658.0
2025-05-05 12:35:00,152.61,152.67,152.53,152.65,5815.0,152.61,152.67,152.53,152.65,5815.0
2025-05-05 12:40:00,152.68,152.68,152.51,152.51,4491.0,152.68,152.68,152.51,152.51,4491.0
2025-05-05 12:45:00,152.54,152.59,152.51,152.51,5889.0,152.54,152.59,152.51,152.51,5889.0
2025-05-05 12:50:00,152.49,152.5,152.46,152.48,2217.0,152.49,152.5,152.46,152.48,2217.0
2025-05-05 12:55:00,152.49,152.49,152.2,152.38,5688.0,152.49,152.49,152.2,152.38,5688.0
2025-05-05 13:00:00,152.38,152.5,152.37,152.39,7979.0,152.38,152.5,152.37,152.39,7979.0
2025-05-05 13:05:00,152.39,152.39,152.28,152.36,3282.0,152.39,152.39,152.28,152.36,3282.0
2025-05-05 13:10:00,152.3,152.35,152.16,152.16,6775.0,152.3,152.35,152.16,152.16,6775.0
2025-05-05 13:15:00,152.13,152.18,151.99,152.09,5236.0,152.13,152.18,151.99,152.09,5236.0
2025-05-05 13:20:00,152.08,152.11,151.88,151.97,4475.0,152.08,152.11,151.88,151.97,4475.0
2025-05-05 13:25:00,152.01,152.06,151.99,152.0,3355.0,152.01,152.06,151.99,152.0,3355.0
2025-05-05 13:30:00,152.02,152.11,152.01,152.1,2584.0,152.02,152.11,152.01,152.1,2584.0
2025-05-05 13:35:00,152.08,152.11,151.89,151.99,14891.0,152.08,152.11,151.89,151.99,14891.0
2025-05-05 13:40:00,152.0,152.0,151.9,151.97,4457.0,152.0,152.0,151.9,151.97,4457.0
2025-05-05 13:45:00,151.96,152.01,151.82,151.83,9247.0,151.96,152.01,151.82,151.83,9247.0
2025-05-05 13:50:00,151.83,151.91,151.8,151.84,6890.0,151.83,151.91,151.8,151.84,6890.0
2025-05-05 13:55:00,151.84,151.85,151.7,151.74,9043.0,151.84,151.85,151.7,151.74,9043.0
2025-05-05 14:00:00,151.72,151.85,151.72,151.8,3325.0,151.72,151.85,151.72,151.8,3325.0
2025-05-05 14:05:00,151.82,151.83,151.73,151.77,4675.0,151.82,151.83,151.73,151.77,4675.0
2025-05-05 14:10:00,151.77,151.91,151.68,151.68,15300.0,151.77,151.91,151.68,151.68,15300.0
2025-05-05 14:15:00,151.63,151.8,151.63,151.8,9229.0,151.63,151.8,151.63,151.8,9229.0
2025-05-05 14:20:00,151.8,152.02,151.79,151.81,15619.0,151.8,152.02,151.79,151.81,15619.0
2025-05-05 14:25:00,151.76,151.98,151.76,151.87,15145.0,151.76,151.98,151.76,151.87,15145.0
2025-05-05 14:30:00,151.87,151.89,151.74,151.78,7585.0,151.87,151.89,151.74,151.78,7585.0
2025-05-05 14:35:00,151.78,151.82,151.59,151.82,9493.0,151.78,151.82,151.59,151.82,9493.0
2025-05-05 14:40:00,151.82,152.17,151.8,152.17,23797.0,151.82,152.17,151.8,152.17,23797.0
2025-05-05 14:45:00,152.15,152.26,152.09,152.09,11585.0,152.15,152.26,152.09,152.09,11585.0
2025-05-05 14:50:00,152.07,152.15,151.96,151.96,5772.0,152.07,152.15,151.96,151.96,5772.0
2025-05-05 14:55:00,151.95,151.98,151.87,151.93,14850.0,151.95,151.98,151.87,151.93,14850.0
2025-05-05 15:00:00,151.93,152.18,151.9,152.14,8928.0,151.93,152.18,151.9,152.14,8928.0
2025-05-05 15:05:00,152.16,152.32,152.1,152.14,8205.0,152.16,152.32,152.1,152.14,8205.0
2025-05-05 15:10:00,152.14,152.16,152.09,152.13,4934.0,152.14,152.16,152.09,152.13,4934.0
2025-05-05 15:15:00,152.12,152.18,152.02,152.11,8525.0,152.12,152.18,152.02,152.11,8525.0
2025-05-05 15:20:00,152.09,152.19,152.08,152.11,9662.0,152.09,152.19,152.08,152.11,9662.0
2025-05-05 15:25:00,152.1,152.21,151.98,152.02,19199.0,152.1,152.21,151.98,152.02,19199.0
2025-05-05 15:30:00,152.03,152.15,151.99,152.02,26142.0,152.03,152.15,151.99,152.02,26142.0
2025-05-05 15:35:00,152.01,152.23,152.01,152.18,20382.0,152.01,152.23,152.01,152.18,20382.0
2025-05-05 15:40:00,152.14,152.22,151.92,151.94,16391.0,152.14,152.22,151.92,151.94,16391.0
2025-05-05 15:45:00,151.95,152.07,151.9,151.98,23046.0,151.95,152.07,151.9,151.98,23046.0
2025-05-05 15:50:00,151.91,151.97,151.55,151.61,63265.0,151.91,151.97,151.55,151.61,63265.0
2025-05-05 15:55:00,151.62,152.06,151.41,152.0,221446.0,151.62,152.06,151.41,152.0,221446.0
2025-05-06 09:30:00,151.26,152.25,151.25,151.58,36995.0,151.26,152.25,151.25,151.58,36995.0
2025-05-06 09:35:00,151.56,151.7,151.04,151.36,19524.0,151.56,151.7,151.04,151.36,19524.0
2025-05-06 09:40:00,151.24,151.65,150.99,151.08,12500.0,151.24,151.65,150.99,151.08,12500.0
2025-05-06 09:45:00,150.98,151.21,150.67,150.87,18178.0,150.98,151.21,150.67,150.87,18178.0
2025-05-06 09:50:00,150.92,151.19,150.82,151.19,14550.0,150.92,151.19,150.82,151.19,14550.0
2025-05-06 09:55:00,151.27,151.82,151.17,151.62,26108.0,151.27,151.82,151.17,151.62,26108.0
2025-05-06 10:00:00,151.52,151.91,151.45,151.57,7427.0,151.52,151.91,151.45,151.57,7427.0
2025-05-06 10:05:00,151.56,151.66,151.23,151.25,5725.0,151.56,151.66,151.23,151.25,5725.0
2025-05-06 10:10:00,151.31,151.68,151.04,151.68,7763.0,151.31,151.68,151.04,151.68,7763.0
2025-05-06 10:15:00,151.79,151.82,151.65,151.72,3063.0,151.79,151.82,151.65,151.72,3063.0
2025-05-06 10:20:00,151.77,151.91,151.64,151.69,4240.0,151.77,151.91,151.64,151.69,4240.0
2025-05-06 10:25:00,151.65,151.92,151.6,151.83,6917.0,151.65,151.92,151.6,151.83,6917.0
2025-05-06 10:30:00,151.83,152.05,151.82,152.02,8882.0,151.83,152.05,151.82,152.02,8882.0
2025-05-06 10:35:00,151.97,152.02,151.75,151.85,5374.0,151.97,152.02,151.75,151.85,5374.0
2025-05-06 10:40:00,151.82,152.14,151.75,152.12,5782.0,151.82,152.14,151.75,152.12,5782.0
2025-05-06 10:45:00,152.16,152.43,152.16,152.4,5412.0,152.16,152.43,152.16,152.4,5412.0
2025-05-06 10:50:00,152.4,152.67,152.38,152.51,13996.0,152.4,152.67,152.38,152.51,13996.0
2025-05-06 10:55:00,152.54,152.6,152.43,152.48,6890.0,152.54,152.6,152.43,152.48,6890.0
2025-05-06 11:00:00,152.52,152.63,152.39,152.4,6967.0,152.52,152.63,152.39,152.4,6967.0
2025-05-06 11:05:00,152.4,152.48,152.33,152.43,11052.0,152.4,152.48,152.33,152.43,11052.0
2025-05-06 11:10:00,152.42,152.42,152.15,152.18,5853.0,152.42,152.42,152.15,152.18,5853.0
2025-05-06 11:15:00,152.18,152.3,152.13,152.21,2118.0,152.18,152.3,152.13,152.21,2118.0
2025-05-06 11:20:00,152.13,152.24,152.11,152.18,3666.0,152.13,152.24,152.11,152.18,3666.0
2025-05-06 11:25:00,152.18,152.18,152.01,152.03,5276.0,152.18,152.18,152.01,152.03,5276.0
2025-05-06 11:30:00,151.89,152.33,151.88,152.31,16994.0,151.89,152.33,151.88,152.31,16994.0
2025-05-06 11:35:00,152.31,152.36,152.13,152.13,3876.0,152.31,152.36,152.13,152.13,3876.0
2025-05-06 11:40:00,152.16,152.22,152.08,152.15,12701.0,152.16,152.22,152.08,152.15,12701.0
2025-05-06 11:45:00,152.12,152.17,152.05,152.11,2400.0,152.12,152.17,152.05,152.11,2400.0
2025-05-06 11:50:00,152.05,152.17,151.94,152.13,12764.0,152.05,152.17,151.94,152.13,12764.0
2025-05-06 11:55:00,152.18,152.18,152.05,152.06,4855.0,152.18,152.18,152.05,152.06,4855.0
2025-05-06 12:00:00,152.08,152.14,151.97,152.01,5976.0,152.08,152.14,151.97,152.01,5976.0
2025-05-06 12:05:00,152.04,152.07,151.99,152.0,3294.0,152.04,152.07,151.99,152.0,3294.0
2025-05-06 12:10:00,152.04,152.42,152.02,152.37,15198.0,152.04,152.42,152.02,152.37,15198.0
2025-05-06 12:15:00,152.31,152.37,152.28,152.3,8937.0,152.31,152.37,152.28,152.3,8937.0
2025-05-06 12:20:00,152.33,152.33,151.99,152.0,6141.0,152.33,152.33,151.99,152.0,6141.0
2025-05-06 12:25:00,152.06,152.07,151.87,151.87,2113.0,152.06,152.07,151.87,151.87,2113.0
2025-05-06 12:30:00,151.77,151.98,151.75,151.94,4679.0,151.77,151.98,151.75,151.94,4679.0
2025-05-06 12:35:00,151.91,151.91,151.8,151.86,3684.0,151.91,151.91,151.8,151.86,3684.0
2025-05-06 12:40:00,151.86,151.93,151.63,151.63,5040.0,151.86,151.93,151.63,151.63,5040.0
2025-05-06 12:45:00,151.67,151.69,151.44,151.46,2467.0,151.67,151.69,151.44,151.46,2467.0
2025-05-06 12:50:00,151.43,151.56,151.43,151.55,4656.0,151.43,151.56,151.43,151.55,4656.0
2025-05-06 12:55:00,151.55,151.55,151.34,151.39,9970.0,151.55,151.55,151.34,151.39,9970.0
2025-05-06 13:00:00,151.45,151.63,151.44,151.58,6941.0,151.45,151.63,151.44,151.58,6941.0
2025-05-06 13:05:00,151.58,151.73,151.52,151.72,13700.0,151.58,151.73,151.52,151.72,13700.0
2025-05-06 13:10:00,151.65,151.66,151.53,151.57,9437.0,151.65,151.66,151.53,151.57,9437.0
2025-05-06 13:15:00,151.54,151.78,151.54,151.78,11727.0,151.54,151.78,151.54,151.78,11727.0
2025-05-06 13:20:00,151.78,151.79,151.46,151.5,9673.0,151.78,151.79,151.46,151.5,9673.0
2025-05-06 13:25:00,151.55,151.69,151.52,151.61,2925.0,151.55,151.69,151.52,151.61,2925.0
2025-05-06 13:30:00,151.69,151.75,151.66,151.67,4691.0,151.69,151.75,151.66,151.67,4691.0
2025-05-06 13:35:00,151.64,151.72,151.6,151.65,5287.0,151.64,151.72,151.6,151.65,5287.0
2025-05-06 13:40:00,151.59,151.62,151.44,151.58,11475.0,151.59,151.62,151.44,151.58,11475.0
2025-05-06 13:45:00,151.56,151.63,151.56,151.57,6404.0,151.56,151.63,151.56,151.57,6404.0
2025-05-06 13:50:00,151.56,151.67,151.56,151.57,2546.0,151.56,151.67,151.56,151.57,2546.0
2025-05-06 13:55:00,151.58,151.61,151.48,151.48,4151.0,151.58,151.61,151.48,151.48,4151.0
2025-05-06 14:00:00,151.48,151.64,151.43,151.57,15277.0,151.48,151.64,151.43,151.57,15277.0
2025-05-06 14:05:00,151.61,151.62,151.37,151.55,5583.0,151.61,151.62,151.37,151.55,5583.0
2025-05-06 14:10:00,151.48,151.48,151.24,151.31,6109.0,151.48,151.48,151.24,151.31,6109.0
2025-05-06 14:15:00,151.34,151.45,151.34,151.4,2421.0,151.34,151.45,151.34,151.4,2421.0
2025-05-06 14:20:00,151.44,151.54,151.41,151.54,7778.0,151.44,151.54,151.41,151.54,7778.0
2025-05-06 14:25:00,151.55,151.72,151.55,151.72,4039.0,151.55,151.72,151.55,151.72,4039.0
2025-05-06 14:30:00,151.71,151.75,151.55,151.58,6631.0,151.71,151.75,151.55,151.58,6631.0
2025-05-06 14:35:00,151.55,151.58,151.45,151.47,4847.0,151.55,151.58,151.45,151.47,4847.0
2025-05-06 14:40:00,151.56,151.59,151.5,151.5,2527.0,151.56,151.59,151.5,151.5,2527.0
2025-05-06 14:45:00,151.5,151.72,151.45,151.67,10245.0,151.5,151.72,151.45,151.67,10245.0
2025-05-06 14:50:00,151.63,151.65,151.51,151.6,9067.0,151.63,151.65,151.51,151.6,9067.0
2025-05-06 14:55:00,151.61,151.68,151.6,151.68,4142.0,151.61,151.68,151.6,151.68,4142.0
2025-05-06 15:00:00,151.72,151.75,151.64,151.71,6066.0,151.72,151.75,151.64,151.71,6066.0
2025-05-06 15:05:00,151.74,151.91,151.73,151.83,20615.0,151.74,151.91,151.73,151.83,20615.0
2025-05-06 15:10:00,151.83,151.84,151.56,151.72,12250.0,151.83,151.84,151.56,151.72,12250.0
2025-05-06 15:15:00,151.73,151.82,151.71,151.73,8751.0,151.73,151.82,151.71,151.73,8751.0
2025-05-06 15:20:00,151.72,151.8,151.67,151.74,7124.0,151.72,151.8,151.67,151.74,7124.0
2025-05-06 15:25:00,151.72,151.87,151.68,151.83,11302.0,151.72,151.87,151.68,151.83,11302.0
2025-05-06 15:30:00,151.86,151.92,151.7,151.91,19748.0,151.86,151.92,151.7,151.91,19748.0
2025-05-06 15:35:00,151.93,151.97,151.64,151.73,16336.0,151.93,151.97,151.64,151.73,16336.0
2025-05-06 15:40:00,151.74,151.8,151.62,151.78,13423.0,151.74,151.8,151.62,151.78,13423.0
2025-05-06 15:45:00,151.79,151.82,151.65,151.73,51171.0,151.79,151.82,151.65,151.73,51171.0
2025-05-06 15:50:00,151.75,151.81,151.44,151.63,31267.0,151.75,151.81,151.44,151.63,31267.0
2025-05-06 15:55:00,151.58,151.84,151.52,151.7,167963.0,151.58,151.84,151.52,151.7,167963.0
2025-05-07 09:30:00,151.81,152.55,151.69,152.21,30979.0,151.81,152.55,151.69,152.21,30979.0
2025-05-07 09:35:00,152.3,153.0,151.88,152.3,20444.0,152.3,153.0,151.88,152.3,20444.0
2025-05-07 09:40:00,152.3,152.6,152.04,152.41,9365.0,152.3,152.6,152.04,152.41,9365.0
2025-05-07 09:45:00,152.25,152.38,151.53,152.13,18024.0,152.25,152.38,151.53,152.13,18024.0
2025-05-07 09:50:00,152.14,152.51,152.09,152.47,8812.0,152.14,152.51,152.09,152.47,8812.0
2025-05-07 09:55:00,152.48,152.68,152.47,152.59,10190.0,152.48,152.68,152.47,152.59,10190.0
2025-05-07 10:00:00,152.71,153.11,152.49,152.53,17969.0,152.71,153.11,152.49,152.53,17969.0
2025-05-07 10:05:00,152.56,152.84,152.44,152.59,7773.0,152.56,152.84,152.44,152.59,7773.0
2025-05-07 10:10:00,152.67,152.67,152.3,152.37,5045.0,152.67,152.67,152.3,152.37,5045.0
2025-05-07 10:15:00,152.4,152.52,152.19,152.52,2659.0,152.4,152.52,152.19,152.52,2659.0
2025-05-07 10:20:00,152.5,152.51,152.3,152.31,2013.0,152.5,152.51,152.3,152.31,2013.0
2025-05-07 10:25:00,152.28,152.46,152.22,152.27,2809.0,152.28,152.46,152.22,152.27,2809.0
2025-05-07 10:30:00,152.27,152.49,152.26,152.41,8047.0,152.27,152.49,152.26,152.41,8047.0
2025-05-07 10:35:00,152.42,152.55,152.33,152.44,14586.0,152.42,152.55,152.33,152.44,14586.0
2025-05-07 10:40:00,152.49,152.55,152.35,152.36,4534.0,152.49,152.55,152.35,152.36,4534.0
2025-05-07 10:45:00,152.43,152.43,152.05,152.15,10301.0,152.43,152.43,152.05,152.15,10301.0
2025-05-07 10:50:00,152.09,152.25,152.0,152.05,5798.0,152.09,152.25,152.0,152.05,5798.0
2025-05-07 10:55:00,152.05,152.31,151.96,152.31,2715.0,152.05,152.31,151.96,152.31,2715.0
2025-05-07 11:00:00,152.22,152.27,152.01,152.15,6912.0,152.22,152.27,152.01,152.15,6912.0
2025-05-07 11:05:00,152.21,152.21,152.03,152.03,6346.0,152.21,152.21,152.03,152.03,6346.0
2025-05-07 11:10:00,152.03,152.21,151.98,152.21,6858.0,152.03,152.21,151.98,152.21,6858.0
2025-05-07 11:15:00,152.18,152.18,152.05,152.14,2206.0,152.18,152.18,152.05,152.14,2206.0
2025-05-07 11:20:00,152.16,152.41,152.15,152.35,8103.0,152.16,152.41,152.15,152.35,8103.0
2025-05-07 11:25:00,152.35,152.54,152.35,152.47,10504.0,152.35,152.54,152.35,152.47,10504.0
2025-05-07 11:30:00,152.48,152.48,152.34,152.37,4800.0,152.48,152.48,152.34,152.37,4800.0
2025-05-07 11:35:00,152.4,152.51,152.31,152.4,15605.0,152.4,152.51,152.31,152.4,15605.0
2025-05-07 11:40:00,152.44,152.59,152.42,152.53,10052.0,152.44,152.59,152.42,152.53,10052.0
2025-05-07 11:45:00,152.53,152.56,152.43,152.52,5737.0,152.53,152.56,152.43,152.52,5737.0
2025-05-07 11:50:00,152.49,152.54,152.44,152.46,4766.0,152.49,152.54,152.44,152.46,4766.0
2025-05-07 11:55:00,152.46,152.57,152.45,152.54,8118.0,152.46,152.57,152.45,152.54,8118.0
2025-05-07 12:00:00,152.56,152.61,152.38,152.4,6714.0,152.56,152.61,152.38,152.4,6714.0
2025-05-07 12:05:00,152.41,152.47,152.36,152.44,5756.0,152.41,152.47,152.36,152.44,5756.0
2025-05-07 12:10:00,152.44,152.49,152.39,152.44,3757.0,152.44,152.49,152.39,152.44,3757.0
2025-05-07 12:15:00,152.43,152.62,152.39,152.61,4893.0,152.43,152.62,152.39,152.61,4893.0
2025-05-07 12:20:00,152.61,152.61,152.49,152.58,5435.0,152.61,152.61,152.49,152.58,5435.0
2025-05-07 12:25:00,152.55,152.62,152.5,152.59,4745.0,152.55,152.62,152.5,152.59,4745.0
2025-05-07 12:30:00,152.61,152.73,152.61,152.73,2945.0,152.61,152.73,152.61,152.73,2945.0
2025-05-07 12:35:00,152.71,152.73,152.59,152.71,8490.0,152.71,152.73,152.59,152.71,8490.0
2025-05-07 12:40:00,152.71,152.85,152.71,152.81,6865.0,152.71,152.85,152.71,152.81,6865.0
2025-05-07 12:45:00,152.84,152.96,152.81,152.96,4468.0,152.84,152.96,152.81,152.96,4468.0
2025-05-07 12:50:00,152.96,153.1,152.94,153.06,4604.0,152.96,153.1,152.94,153.06,4604.0
2025-05-07 12:55:00,153.1,153.14,152.9,152.93,6580.0,153.1,153.14,152.9,152.93,6580.0
2025-05-07 13:00:00,152.89,153.18,152.88,153.15,5563.0,152.89,153.18,152.88,153.15,5563.0
2025-05-07 13:05:00,153.17,153.17,153.02,153.06,3146.0,153.17,153.17,153.02,153.06,3146.0
2025-05-07 13:10:00,153.01,153.1,153.01,153.1,2392.0,153.01,153.1,153.01,153.1,2392.0
2025-05-07 13:15:00,153.08,153.12,153.07,153.08,3581.0,153.08,153.12,153.07,153.08,3581.0
2025-05-07 13:20:00,153.08,153.22,153.02,153.22,3935.0,153.08,153.22,153.02,153.22,3935.0
2025-05-07 13:25:00,153.19,153.19,153.02,153.06,5690.0,153.19,153.19,153.02,153.06,5690.0
2025-05-07 13:30:00,153.04,153.05,152.96,153.01,5801.0,153.04,153.05,152.96,153.01,5801.0
2025-05-07 13:35:00,153.05,153.05,152.89,153.03,4575.0,153.05,153.05,152.89,153.03,4575.0
2025-05-07 13:40:00,153.05,153.16,153.01,153.05,5056.0,153.05,153.16,153.01,153.05,5056.0
2025-05-07 13:45:00,153.05,153.15,153.05,153.14,6688.0,153.05,153.15,153.05,153.14,6688.0
2025-05-07 13:50:00,153.14,153.14,152.82,153.03,11777.0,153.14,153.14,152.82,153.03,11777.0
2025-05-07 13:55:00,152.98,153.01,152.81,152.81,4480.0,152.98,153.01,152.81,152.81,4480.0
2025-05-07 14:00:00,153.0,153.23,152.75,153.19,7519.0,153.0,153.23,152.75,153.19,7519.0
2025-05-07 14:05:00,153.19,153.2,152.39,152.5,11937.0,153.19,153.2,152.39,152.5,11937.0
2025-05-07 14:10:00,152.47,152.66,152.42,152.46,6970.0,152.47,152.66,152.42,152.46,6970.0
2025-05-07 14:15:00,152.43,152.64,152.37,152.55,14216.0,152.43,152.64,152.37,152.55,14216.0
2025-05-07 14:20:00,152.63,152.79,152.5,152.5,4350.0,152.63,152.79,152.5,152.5,4350.0
2025-05-07 14:25:00,152.53,152.58,152.49,152.5,2687.0,152.53,152.58,152.49,152.5,2687.0
2025-05-07 14:30:00,152.36,152.84,152.34,152.8,4887.0,152.36,152.84,152.34,152.8,4887.0
2025-05-07 14:35:00,152.83,152.96,152.66,152.83,7187.0,152.83,152.96,152.66,152.83,7187.0
2025-05-07 14:40:00,152.9,152.96,152.79,152.83,5266.0,152.9,152.96,152.79,152.83,5266.0
2025-05-07 14:45:00,152.81,152.81,152.4,152.53,33826.0,152.81,152.81,152.4,152.53,33826.0
2025-05-07 14:50:00,152.53,152.59,152.32,152.54,10849.0,152.53,152.59,152.32,152.54,10849.0
2025-05-07 14:55:00,152.56,152.93,152.55,152.93,14479.0,152.56,152.93,152.55,152.93,14479.0
2025-05-07 15:00:00,152.93,152.96,152.82,152.85,8251.0,152.93,152.96,152.82,152.85,8251.0
2025-05-07 15:05:00,152.79,153.17,152.75,153.17,36984.0,152.79,153.17,152.75,153.17,36984.0
2025-05-07 15:10:00,153.17,153.17,152.97,153.06,5414.0,153.17,153.17,152.97,153.06,5414.0
2025-05-07 15:15:00,153.09,153.17,152.89,153.16,10524.0,153.09,153.17,152.89,153.16,10524.0
2025-05-07 15:20:00,153.24,153.28,153.06,153.2,9255.0,153.24,153.28,153.06,153.2,9255.0
2025-05-07 15:25:00,153.18,153.19,152.75,152.78,13139.0,153.18,153.19,152.75,152.78,13139.0
2025-05-07 15:30:00,152.75,152.96,152.67,152.82,27731.0,152.75,152.96,152.67,152.82,27731.0
2025-05-07 15:35:00,152.83,153.07,152.82,152.99,25136.0,152.83,153.07,152.82,152.99,25136.0
2025-05-07 15:40:00,153.02,153.74,153.0,153.32,29896.0,153.02,153.74,153.0,153.32,29896.0
2025-05-07 15:45:00,153.4,153.55,153.2,153.49,31420.0,153.4,153.55,153.2,153.49,31420.0
2025-05-07 15:50:00,153.4,153.61,153.12,153.44,52449.0,153.4,153.61,153.12,153.44,52449.0
2025-05-07 15:55:00,153.47,153.68,153.3,153.47,170788.0,153.47,153.68,153.3,153.47,170788.0
2025-05-08 09:30:00,153.87,154.07,153.0,153.82,58720.0,153.87,154.07,153.0,153.82,58720.0
2025-05-08 09:35:00,153.85,153.86,152.91,152.91,8745.0,153.85,153.86,152.91,152.91,8745.0
2025-05-08 09:40:00,152.93,153.38,152.52,152.52,28366.0,152.93,153.38,152.52,152.52,28366.0
2025-05-08 09:45:00,152.52,152.52,151.66,151.83,42635.0,152.52,152.52,151.66,151.83,42635.0
2025-05-08 09:50:00,151.73,152.2,151.6,151.67,27615.0,151.73,152.2,151.6,151.67,27615.0
2025-05-08 09:55:00,151.6,151.71,150.84,150.84,20701.0,151.6,151.71,150.84,150.84,20701.0
2025-05-08 10:00:00,150.84,151.0,149.68,150.05,97493.0,150.84,151.0,149.68,150.05,97493.0
2025-05-08 10:05:00,150.05,150.49,149.87,150.3,49359.0,150.05,150.49,149.87,150.3,49359.0
2025-05-08 10:10:00,150.4,150.7,150.24,150.25,51028.0,150.4,150.7,150.24,150.25,51028.0
2025-05-08 10:15:00,150.25,150.48,149.93,150.44,28583.0,150.25,150.48,149.93,150.44,28583.0
2025-05-08 10:20:00,150.55,150.74,150.26,150.58,16001.0,150.55,150.74,150.26,150.58,16001.0
2025-05-08 10:25:00,150.72,151.11,150.59,150.95,13671.0,150.72,151.11,150.59,150.95,13671.0
2025-05-08 10:30:00,150.95,151.1,150.63,150.63,11494.0,150.95,151.1,150.63,150.63,11494.0
2025-05-08 10:35:00,150.63,150.93,150.4,150.41,34018.0,150.63,150.93,150.4,150.41,34018.0
2025-05-08 10:40:00,150.39,150.53,150.14,150.16,14164.0,150.39,150.53,150.14,150.16,14164.0
2025-05-08 10:45:00,150.16,150.2,149.22,149.46,57742.0,150.16,150.2,149.22,149.46,57742.0
2025-05-08 10:50:00,149.46,149.6,148.72,148.84,41667.0,149.46,149.6,148.72,148.84,41667.0
2025-05-08 10:55:00,148.95,149.18,148.69,149.0,41507.0,148.95,149.18,148.69,149.0,41507.0
2025-05-08 11:00:00,149.0,149.18,148.6,148.84,29471.0,149.0,149.18,148.6,148.84,29471.0
2025-05-08 11:05:00,148.89,149.47,148.85,149.42,12856.0,148.89,149.47,148.85,149.42,12856.0
2025-05-08 11:10:00,149.5,149.8,149.33,149.8,22297.0,149.5,149.8,149.33,149.8,22297.0
2025-05-08 11:15:00,149.79,149.97,149.4,149.97,14921.0,149.79,149.97,149.4,149.97,14921.0
2025-05-08 11:20:00,149.97,150.05,149.77,150.05,10920.0,149.97,150.05,149.77,150.05,10920.0
2025-05-08 11:25:00,149.99,150.32,149.93,150.0,15901.0,149.99,150.32,149.93,150.0,15901.0
2025-05-08 11:30:00,149.85,150.12,149.82,150.12,14533.0,149.85,150.12,149.82,150.12,14533.0
2025-05-08 11:35:00,150.08,150.3,150.02,150.12,6576.0,150.08,150.3,150.02,150.12,6576.0
2025-05-08 11:40:00,150.14,150.32,150.08,150.23,35922.0,150.14,150.32,150.08,150.23,35922.0
2025-05-08 11:45:00,150.23,150.41,150.13,150.23,10222.0,150.23,150.41,150.13,150.23,10222.0
2025-05-08 11:50:00,150.28,150.28,149.9,150.0,6833.0,150.28,150.28,149.9,150.0,6833.0
2025-05-08 11:55:00,150.0,150.01,149.85,149.9,3549.0,150.0,150.01,149.85,149.9,3549.0
2025-05-08 12:00:00,149.97,150.07,149.95,150.01,4006.0,149.97,150.07,149.95,150.01,4006.0
2025-05-08 12:05:00,150.02,150.07,149.94,149.97,7318.0,150.02,150.07,149.94,149.97,7318.0
2025-05-08 12:10:00,149.97,150.01,149.57,149.57,19322.0,149.97,150.01,149.57,149.57,19322.0
2025-05-08 12:15:00,149.6,149.67,149.46,149.53,12100.0,149.6,149.67,149.46,149.53,12100.0
2025-05-08 12:20:00,149.53,149.59,149.44,149.58,4131.0,149.53,149.59,149.44,149.58,4131.0
2025-05-08 12:25:00,149.55,149.77,149.44,149.76,15783.0,149.55,149.77,149.44,149.76,15783.0
2025-05-08 12:30:00,149.8,149.88,149.48,149.78,10196.0,149.8,149.88,149.48,149.78,10196.0
2025-05-08 12:35:00,149.81,149.9,149.7,149.9,5598.0,149.81,149.9,149.7,149.9,5598.0
2025-05-08 12:40:00,149.81,149.89,149.55,149.59,7035.0,149.81,149.89,149.55,149.59,7035.0
2025-05-08 12:45:00,149.59,149.59,149.25,149.39,5849.0,149.59,149.59,149.25,149.39,5849.0
2025-05-08 12:50:00,149.46,149.84,149.44,149.83,10377.0,149.46,149.84,149.44,149.83,10377.0
2025-05-08 12:55:00,149.81,150.08,149.74,149.81,9649.0,149.81,150.08,149.74,149.81,9649.0
2025-05-08 13:00:00,149.88,149.96,149.66,149.75,8321.0,149.88,149.96,149.66,149.75,8321.0
2025-05-08 13:05:00,149.73,149.73,149.35,149.44,9057.0,149.73,149.73,149.35,149.44,9057.0
2025-05-08 13:10:00,149.44,149.55,149.33,149.52,7151.0,149.44,149.55,149.33,149.52,7151.0
2025-05-08 13:15:00,149.53,149.55,149.17,149.47,7152.0,149.53,149.55,149.17,149.47,7152.0
2025-05-08 13:20:00,149.47,149.51,149.38,149.42,4578.0,149.47,149.51,149.38,149.42,4578.0
2025-05-08 13:25:00,149.42,149.42,149.04,149.08,19146.0,149.42,149.42,149.04,149.08,19146.0
2025-05-08 13:30:00,149.08,149.31,149.0,149.14,24533.0,149.08,149.31,149.0,149.14,24533.0
2025-05-08 13:35:00,149.07,149.25,148.87,149.05,14119.0,149.07,149.25,148.87,149.05,14119.0
2025-05-08 13:40:00,149.0,149.35,149.0,149.35,52296.0,149.0,149.35,149.0,149.35,52296.0
2025-05-08 13:45:00,149.37,149.41,148.7,148.91,24406.0,149.37,149.41,148.7,148.91,24406.0
2025-05-08 13:50:00,148.95,148.96,148.74,148.79,31703.0,148.95,148.96,148.74,148.79,31703.0
2025-05-08 13:55:00,148.8,148.8,148.36,148.36,8607.0,148.8,148.8,148.36,148.36,8607.0
2025-05-08 14:00:00,148.36,148.66,148.36,148.54,15997.0,148.36,148.66,148.36,148.54,15997.0
2025-05-08 14:05:00,148.62,148.72,148.57,148.64,5481.0,148.62,148.72,148.57,148.64,5481.0
2025-05-08 14:10:00,148.58,148.83,148.57,148.76,15294.0,148.58,148.83,148.57,148.76,15294.0
2025-05-08 14:15:00,148.69,148.71,148.48,148.48,8401.0,148.69,148.71,148.48,148.48,8401.0
2025-05-08 14:20:00,148.48,148.48,147.74,147.87,40904.0,148.48,148.48,147.74,147.87,40904.0
2025-05-08 14:25:00,147.92,147.97,147.6,147.93,38758.0,147.92,147.97,147.6,147.93,38758.0
2025-05-08 14:30:00,147.89,148.34,147.87,148.24,18353.0,147.89,148.34,147.87,148.24,18353.0
2025-05-08 14:35:00,148.25,148.25,148.0,148.08,6905.0,148.25,148.25,148.0,148.08,6905.0
2025-05-08 14:40:00,148.16,148.25,147.8,148.0,67320.0,148.16,148.25,147.8,148.0,67320.0
2025-05-08 14:45:00,148.0,148.41,147.91,148.34,34973.0,148.0,148.41,147.91,148.34,34973.0
2025-05-08 14:50:00,148.34,148.41,148.15,148.15,23498.0,148.34,148.41,148.15,148.15,23498.0
2025-05-08 14:55:00,148.24,148.29,148.11,148.28,9454.0,148.24,148.29,148.11,148.28,9454.0
2025-05-08 15:00:00,148.25,148.34,148.06,148.3,10949.0,148.25,148.34,148.06,148.3,10949.0
2025-05-08 15:05:00,148.3,148.35,147.98,148.12,12073.0,148.3,148.35,147.98,148.12,12073.0
2025-05-08 15:10:00,148.12,148.16,147.8,147.86,7537.0,148.12,148.16,147.8,147.86,7537.0
2025-05-08 15:15:00,147.91,148.21,147.9,148.21,13589.0,147.91,148.21,147.9,148.21,13589.0
2025-05-08 15:20:00,148.22,148.32,148.1,148.14,12585.0,148.22,148.32,148.1,148.14,12585.0
2025-05-08 15:25:00,148.16,148.2,147.91,147.91,14588.0,148.16,148.2,147.91,147.91,14588.0
2025-05-08 15:30:00,147.89,147.98,147.74,147.98,11990.0,147.89,147.98,147.74,147.98,11990.0
2025-05-08 15:35:00,147.98,147.98,147.66,147.74,28995.0,147.98,147.98,147.66,147.74,28995.0
2025-05-08 15:40:00,147.74,147.95,147.68,147.91,56483.0,147.74,147.95,147.68,147.91,56483.0
2025-05-08 15:45:00,147.91,147.96,147.64,147.65,43344.0,147.91,147.96,147.64,147.65,43344.0
2025-05-08 15:50:00,147.71,147.71,146.99,147.02,73687.0,147.71,147.71,146.99,147.02,73687.0
2025-05-08 15:55:00,146.97,147.3,146.63,147.25,220016.0,146.97,147.3,146.63,147.25,220016.0
2025-05-09 09:30:00,147.86,149.22,147.21,147.89,90911.0,147.86,149.22,147.21,147.89,90911.0
2025-05-09 09:35:00,148.01,148.3,147.56,147.8,30255.0,148.01,148.3,147.56,147.8,30255.0
2025-05-09 09:40:00,147.65,148.77,147.48,148.21,33907.0,147.65,148.77,147.48,148.21,33907.0
2025-05-09 09:45:00,148.29,148.37,147.84,148.11,22098.0,148.29,148.37,147.84,148.11,22098.0
2025-05-09 09:50:00,148.25,148.56,147.99,148.32,14267.0,148.25,148.56,147.99,148.32,14267.0
2025-05-09 09:55:00,148.25,148.36,148.07,148.2,12211.0,148.25,148.36,148.07,148.2,12211.0
2025-05-09 10:00:00,148.09,148.37,147.84,147.88,19385.0,148.09,148.37,147.84,147.88,19385.0
2025-05-09 10:05:00,148.0,148.16,147.81,148.16,13310.0,148.0,148.16,147.81,148.16,13310.0
2025-05-09 10:10:00,148.08,148.19,147.45,147.85,12021.0,148.08,148.19,147.45,147.85,12021.0
2025-05-09 10:15:00,147.93,148.09,147.7,147.98,9340.0,147.93,148.09,147.7,147.98,9340.0
2025-05-09 10:20:00,147.87,148.01,147.71,147.91,17066.0,147.87,148.01,147.71,147.91,17066.0
2025-05-09 10:25:00,147.83,148.01,147.48,147.82,52021.0,147.83,148.01,147.48,147.82,52021.0
2025-05-09 10:30:00,147.82,147.89,147.18,147.4,23121.0,147.82,147.89,147.18,147.4,23121.0
2025-05-09 10:35:00,147.4,147.78,147.23,147.74,41380.0,147.4,147.78,147.23,147.74,41380.0
2025-05-09 10:40:00,147.78,147.8,147.46,147.7,19388.0,147.78,147.8,147.46,147.7,19388.0
2025-05-09 10:45:00,147.7,147.93,147.67,147.79,19531.0,147.7,147.93,147.67,147.79,19531.0
2025-05-09 10:50:00,147.79,148.08,147.68,147.81,30077.0,147.79,148.08,147.68,147.81,30077.0
2025-05-09 10:55:00,147.94,148.33,147.83,147.98,17126.0,147.94,148.33,147.83,147.98,17126.0
2025-05-09 11:00:00,147.98,148.33,147.87,148.16,34048.0,147.98,148.33,147.87,148.16,34048.0
2025-05-09 11:05:00,148.16,148.25,148.01,148.18,21582.0,148.16,148.25,148.01,148.18,21582.0
2025-05-09 11:10:00,148.18,148.45,147.95,148.44,18294.0,148.18,148.45,147.95,148.44,18294.0
2025-05-09 11:15:00,148.41,148.55,148.11,148.28,27040.0,148.41,148.55,148.11,148.28,27040.0
2025-05-09 11:20:00,148.28,148.4,148.04,148.38,28722.0,148.28,148.4,148.04,148.38,28722.0
2025-05-09 11:25:00,148.38,148.75,148.16,148.69,17437.0,148.38,148.75,148.16,148.69,17437.0
2025-05-09 11:30:00,148.63,148.89,148.57,148.89,17227.0,148.63,148.89,148.57,148.89,17227.0
2025-05-09 11:35:00,148.81,149.0,148.81,148.93,22977.0,148.81,149.0,148.81,148.93,22977.0
2025-05-09 11:40:00,148.89,148.92,148.72,148.91,16586.0,148.89,148.92,148.72,148.91,16586.0
2025-05-09 11:45:00,148.91,149.1,148.76,149.03,26174.0,148.91,149.1,148.76,149.03,26174.0
2025-05-09 11:50:00,149.08,149.41,149.04,149.18,24598.0,149.08,149.41,149.04,149.18,24598.0
2025-05-09 11:55:00,149.18,149.45,149.15,149.25,18488.0,149.18,149.45,149.15,149.25,18488.0
2025-05-09 12:00:00,149.34,149.44,149.13,149.14,5243.0,149.34,149.44,149.13,149.14,5243.0
2025-05-09 12:05:00,149.14,149.62,149.13,149.62,13975.0,149.14,149.62,149.13,149.62,13975.0
2025-05-09 12:10:00,149.47,149.57,149.38,149.47,10084.0,149.47,149.57,149.38,149.47,10084.0
2025-05-09 12:15:00,149.5,149.6,149.44,149.56,12347.0,149.5,149.6,149.44,149.56,12347.0
2025-05-09 12:20:00,149.53,149.74,149.37,149.46,9390.0,149.53,149.74,149.37,149.46,9390.0
2025-05-09 12:25:00,149.42,149.44,149.18,149.43,17348.0,149.42,149.44,149.18,149.43,17348.0
2025-05-09 12:30:00,149.35,149.36,149.15,149.33,10421.0,149.35,149.36,149.15,149.33,10421.0
2025-05-09 12:35:00,149.34,149.6,149.33,149.34,5304.0,149.34,149.6,149.33,149.34,5304.0
2025-05-09 12:40:00,149.44,149.45,149.25,149.25,4657.0,149.44,149.45,149.25,149.25,4657.0
2025-05-09 12:45:00,149.19,149.23,148.96,149.0,13449.0,149.19,149.23,148.96,149.0,13449.0
2025-05-09 12:50:00,148.97,149.05,148.77,148.94,14905.0,148.97,149.05,148.77,148.94,14905.0
2025-05-09 12:55:00,148.96,149.14,148.72,148.99,8333.0,148.96,149.14,148.72,148.99,8333.0
2025-05-09 13:00:00,149.04,149.18,148.92,149.03,8928.0,149.04,149.18,148.92,149.03,8928.0
2025-05-09 13:05:00,149.04,149.07,148.92,148.94,5798.0,149.04,149.07,148.92,148.94,5798.0
2025-05-09 13:10:00,148.99,149.09,148.81,148.81,7537.0,148.99,149.09,148.81,148.81,7537.0
2025-05-09 13:15:00,148.76,148.9,148.75,148.84,11900.0,148.76,148.9,148.75,148.84,11900.0
2025-05-09 13:20:00,148.88,148.91,148.68,148.72,17338.0,148.88,148.91,148.68,148.72,17338.0
2025-05-09 13:25:00,148.75,148.9,148.71,148.73,6788.0,148.75,148.9,148.71,148.73,6788.0
2025-05-09 13:30:00,148.68,148.72,148.61,148.62,2436.0,148.68,148.72,148.61,148.62,2436.0
2025-05-09 13:35:00,148.7,148.77,148.6,148.63,6921.0,148.7,148.77,148.6,148.63,6921.0
2025-05-09 13:40:00,148.68,148.7,148.62,148.63,3482.0,148.68,148.7,148.62,148.63,3482.0
2025-05-09 13:45:00,148.63,148.67,148.62,148.63,3490.0,148.63,148.67,148.62,148.63,3490.0
2025-05-09 13:50:00,148.63,148.77,148.59,148.72,14491.0,148.63,148.77,148.59,148.72,14491.0
2025-05-09 13:55:00,148.71,148.87,148.68,148.82,7242.0,148.71,148.87,148.68,148.82,7242.0
2025-05-09 14:00:00,148.84,148.85,148.63,148.66,18562.0,148.84,148.85,148.63,148.66,18562.0
2025-05-09 14:05:00,148.64,148.65,148.43,148.47,7947.0,148.64,148.65,148.43,148.47,7947.0
2025-05-09 14:10:00,148.47,148.63,148.43,148.59,11489.0,148.47,148.63,148.43,148.59,11489.0
2025-05-09 14:15:00,148.58,148.62,148.42,148.51,6462.0,148.58,148.62,148.42,148.51,6462.0
2025-05-09 14:20:00,148.56,148.6,148.44,148.48,5895.0,148.56,148.6,148.44,148.48,5895.0
2025-05-09 14:25:00,148.44,148.45,148.31,148.31,1723.0,148.44,148.45,148.31,148.31,1723.0
2025-05-09 14:30:00,148.36,148.5,148.29,148.43,5082.0,148.36,148.5,148.29,148.43,5082.0
2025-05-09 14:35:00,148.42,148.45,148.35,148.39,4798.0,148.42,148.45,148.35,148.39,4798.0
2025-05-09 14:40:00,148.42,148.43,148.31,148.43,5817.0,148.42,148.43,148.31,148.43,5817.0
2025-05-09 14:45:00,148.42,148.49,148.41,148.42,6593.0,148.42,148.49,148.41,148.42,6593.0
2025-05-09 14:50:00,148.42,148.44,148.33,148.36,9349.0,148.42,148.44,148.33,148.36,9349.0
2025-05-09 14:55:00,148.39,148.4,148.13,148.19,26939.0,148.39,148.4,148.13,148.19,26939.0
2025-05-09 15:00:00,148.19,148.25,148.16,148.18,12901.0,148.19,148.25,148.16,148.18,12901.0
2025-05-09 15:05:00,148.19,148.27,148.18,148.25,18233.0,148.19,148.27,148.18,148.25,18233.0
2025-05-09 15:10:00,148.25,148.38,148.16,148.38,27417.0,148.25,148.38,148.16,148.38,27417.0
2025-05-09 15:15:00,148.38,148.46,148.27,148.44,26800.0,148.38,148.46,148.27,148.44,26800.0
2025-05-09 15:20:00,148.42,148.58,148.37,148.57,23204.0,148.42,148.58,148.37,148.57,23204.0
2025-05-09 15:25:00,148.56,148.83,148.48,148.77,19504.0,148.56,148.83,148.48,148.77,19504.0
2025-05-09 15:30:00,148.84,148.91,148.67,148.79,16004.0,148.84,148.91,148.67,148.79,16004.0
2025-05-09 15:35:00,148.78,148.86,148.62,148.68,18616.0,148.78,148.86,148.62,148.68,18616.0
2025-05-09 15:40:00,148.68,148.69,148.21,148.33,23478.0,148.68,148.69,148.21,148.33,23478.0
2025-05-09 15:45:00,148.31,148.34,147.9,148.28,59379.0,148.31,148.34,147.9,148.28,59379.0
2025-05-09 15:50:00,148.29,148.34,147.97,148.15,56830.0,148.29,148.34,147.97,148.15,56830.0
2025-05-09 15:55:00,148.15,148.39,148.0,148.23,178308.0,148.15,148.39,148.0,148.23,178308.0
2025-05-12 09:30:00,148.4,148.45,142.94,146.19,189702.0,148.4,148.45,142.94,146.19,189702.0
2025-05-12 09:35:00,146.05,147.49,145.75,147.45,41449.0,146.05,147.49,145.75,147.45,41449.0
2025-05-12 09:40:00,147.78,148.58,147.43,148.12,37295.0,147.78,148.58,147.43,148.12,37295.0
2025-05-12 09:45:00,148.27,148.45,147.61,148.18,61749.0,148.27,148.45,147.61,148.18,61749.0
2025-05-12 09:50:00,148.0,148.45,147.5,147.65,27904.0,148.0,148.45,147.5,147.65,27904.0
2025-05-12 09:55:00,147.65,148.02,147.58,147.81,22366.0,147.65,148.02,147.58,147.81,22366.0
2025-05-12 10:00:00,147.9,147.99,147.3,147.31,12525.0,147.9,147.99,147.3,147.31,12525.0
2025-05-12 10:05:00,147.2,147.57,147.08,147.51,8415.0,147.2,147.57,147.08,147.51,8415.0
2025-05-12 10:10:00,147.5,148.02,147.49,147.92,17725.0,147.5,148.02,147.49,147.92,17725.0
2025-05-12 10:15:00,148.04,148.53,147.82,148.39,8979.0,148.04,148.53,147.82,148.39,8979.0
2025-05-12 10:20:00,148.34,148.36,145.88,146.42,121872.0,148.34,148.36,145.88,146.42,121872.0
2025-05-12 10:25:00,146.38,146.81,145.57,146.75,65502.0,146.38,146.81,145.57,146.75,65502.0
2025-05-12 10:30:00,146.57,147.11,146.1,146.96,15335.0,146.57,147.11,146.1,146.96,15335.0
2025-05-12 10:35:00,146.96,147.44,146.76,146.89,55728.0,146.96,147.44,146.76,146.89,55728.0
2025-05-12 10:40:00,146.97,146.98,146.43,146.58,17839.0,146.97,146.98,146.43,146.58,17839.0
2025-05-12 10:45:00,146.49,147.01,146.49,147.0,22156.0,146.49,147.01,146.49,147.0,22156.0
2025-05-12 10:50:00,146.96,147.24,146.79,147.1,38611.0,146.96,147.24,146.79,147.1,38611.0
2025-05-12 10:55:00,147.17,147.19,146.98,147.15,25327.0,147.17,147.19,146.98,147.15,25327.0
2025-05-12 11:00:00,147.21,147.97,147.21,147.61,8879.0,147.21,147.97,147.21,147.61,8879.0
2025-05-12 11:05:00,147.78,148.17,147.7,148.15,10852.0,147.78,148.17,147.7,148.15,10852.0
2025-05-12 11:10:00,148.08,148.44,148.06,148.4,6729.0,148.08,148.44,148.06,148.4,6729.0
2025-05-12 11:15:00,148.37,148.71,148.07,148.71,13244.0,148.37,148.71,148.07,148.71,13244.0
2025-05-12 11:20:00,148.64,148.7,148.15,148.38,28798.0,148.64,148.7,148.15,148.38,28798.0
2025-05-12 11:25:00,148.42,148.92,148.42,148.69,13746.0,148.42,148.92,148.42,148.69,13746.0
2025-05-12 11:30:00,148.63,148.69,147.95,148.15,28576.0,148.63,148.69,147.95,148.15,28576.0
2025-05-12 11:35:00,148.16,148.21,147.59,147.71,10842.0,148.16,148.21,147.59,147.71,10842.0
2025-05-12 11:40:00,147.8,147.8,147.43,147.53,13576.0,147.8,147.8,147.43,147.53,13576.0
2025-05-12 11:45:00,147.59,148.03,147.55,147.94,96647.0,147.59,148.03,147.55,147.94,96647.0
2025-05-12 11:50:00,147.94,148.4,147.94,148.02,41553.0,147.94,148.4,147.94,148.02,41553.0
2025-05-12 11:55:00,147.99,148.3,147.98,148.03,27628.0,147.99,148.3,147.98,148.03,27628.0
2025-05-12 12:00:00,148.05,148.05,147.75,147.91,12282.0,148.05,148.05,147.75,147.91,12282.0
2025-05-12 12:05:00,147.95,148.3,147.95,148.3,20746.0,147.95,148.3,147.95,148.3,20746.0
2025-05-12 12:10:00,148.33,148.33,147.67,147.83,22674.0,148.33,148.33,147.67,147.83,22674.0
2025-05-12 12:15:00,147.89,147.95,147.67,147.78,15509.0,147.89,147.95,147.67,147.78,15509.0
2025-05-12 12:20:00,147.73,147.9,147.54,147.85,26951.0,147.73,147.9,147.54,147.85,26951.0
2025-05-12 12:25:00,147.84,148.15,147.84,147.88,14039.0,147.84,148.15,147.84,147.88,14039.0
2025-05-12 12:30:00,147.93,147.93,147.78,147.92,8489.0,147.93,147.93,147.78,147.92,8489.0
2025-05-12 12:35:00,147.91,147.96,147.72,147.79,9640.0,147.91,147.96,147.72,147.79,9640.0
2025-05-12 12:40:00,147.84,147.95,147.79,147.93,6148.0,147.84,147.95,147.79,147.93,6148.0
2025-05-12 12:45:00,147.97,148.15,147.97,148.03,7754.0,147.97,148.15,147.97,148.03,7754.0
2025-05-12 12:50:00,148.03,148.05,147.9,148.0,7524.0,148.03,148.05,147.9,148.0,7524.0
2025-05-12 12:55:00,148.06,148.06,147.88,147.9,6597.0,148.06,148.06,147.88,147.9,6597.0
2025-05-12 13:00:00,147.93,148.1,147.92,148.05,20459.0,147.93,148.1,147.92,148.05,20459.0
2025-05-12 13:05:00,148.03,148.07,147.93,147.93,11147.0,148.03,148.07,147.93,147.93,11147.0
2025-05-12 13:10:00,147.92,147.93,147.46,147.52,9520.0,147.92,147.93,147.46,147.52,9520.0
2025-05-12 13:15:00,147.49,147.6,147.35,147.37,15605.0,147.49,147.6,147.35,147.37,15605.0
2025-05-12 13:20:00,147.36,147.72,147.31,147.39,16325.0,147.36,147.72,147.31,147.39,16325.0
2025-05-12 13:25:00,147.39,147.47,147.03,147.17,20009.0,147.39,147.47,147.03,147.17,20009.0
2025-05-12 13:30:00,147.14,147.56,147.14,147.46,11007.0,147.14,147.56,147.14,147.46,11007.0
2025-05-12 13:35:00,147.46,147.82,147.41,147.59,13819.0,147.46,147.82,147.41,147.59,13819.0
2025-05-12 13:40:00,147.64,147.8,147.61,147.67,7022.0,147.64,147.8,147.61,147.67,7022.0
2025-05-12 13:45:00,147.68,147.73,147.55,147.58,4903.0,147.68,147.73,147.55,147.58,4903.0
2025-05-12 13:50:00,147.59,147.66,147.45,147.5,7371.0,147.59,147.66,147.45,147.5,7371.0
2025-05-12 13:55:00,147.57,147.73,147.54,147.64,7145.0,147.57,147.73,147.54,147.64,7145.0
2025-05-12 14:00:00,147.71,147.81,147.63,147.7,9332.0,147.71,147.81,147.63,147.7,9332.0
2025-05-12 14:05:00,147.7,147.89,147.64,147.88,9177.0,147.7,147.89,147.64,147.88,9177.0
2025-05-12 14:10:00,147.88,147.93,147.8,147.86,10614.0,147.88,147.93,147.8,147.86,10614.0
2025-05-12 14:15:00,147.9,148.02,147.87,147.87,8823.0,147.9,148.02,147.87,147.87,8823.0
2025-05-12 14:20:00,147.87,147.93,147.85,147.88,9075.0,147.87,147.93,147.85,147.88,9075.0
2025-05-12 14:25:00,147.88,147.91,147.75,147.76,15203.0,147.88,147.91,147.75,147.76,15203.0
2025-05-12 14:30:00,147.78,147.86,147.66,147.66,5779.0,147.78,147.86,147.66,147.66,5779.0
2025-05-12 14:35:00,147.65,147.86,147.51,147.84,7958.0,147.65,147.86,147.51,147.84,7958.0
2025-05-12 14:40:00,147.85,147.92,147.81,147.83,8642.0,147.85,147.92,147.81,147.83,8642.0
2025-05-12 14:45:00,147.81,147.9,147.77,147.85,6983.0,147.81,147.9,147.77,147.85,6983.0
2025-05-12 14:50:00,147.84,147.85,147.69,147.69,10372.0,147.84,147.85,147.69,147.69,10372.0
2025-05-12 14:55:00,147.66,147.92,147.66,147.81,12973.0,147.66,147.92,147.66,147.81,12973.0
2025-05-12 15:00:00,147.81,147.93,147.77,147.93,10110.0,147.81,147.93,147.77,147.93,10110.0
2025-05-12 15:05:00,147.93,148.01,147.82,147.89,28163.0,147.93,148.01,147.82,147.89,28163.0
2025-05-12 15:10:00,147.9,148.05,147.88,147.91,41854.0,147.9,148.05,147.88,147.91,41854.0
2025-05-12 15:15:00,147.91,147.96,147.83,147.9,27076.0,147.91,147.96,147.83,147.9,27076.0
2025-05-12 15:20:00,147.92,148.1,147.87,147.97,25257.0,147.92,148.1,147.87,147.97,25257.0
2025-05-12 15:25:00,148.0,148.4,148.0,148.33,50046.0,148.0,148.4,148.0,148.33,50046.0
2025-05-12 15:30:00,148.32,148.5,148.14,148.39,46846.0,148.32,148.5,148.14,148.39,46846.0
2025-05-12 15:35:00,148.39,148.59,148.28,148.31,33584.0,148.39,148.59,148.28,148.31,33584.0
2025-05-12 15:40:00,148.28,148.4,148.16,148.36,25853.0,148.28,148.4,148.16,148.36,25853.0
2025-05-12 15:45:00,148.42,148.47,148.21,148.43,22338.0,148.42,148.47,148.21,148.43,22338.0
2025-05-12 15:50:00,148.44,148.5,148.27,148.31,49057.0,148.44,148.5,148.27,148.31,49057.0
2025-05-12 15:55:00,148.3,148.63,148.17,148.59,185293.0,148.3,148.63,148.17,148.59,185293.0
2025-05-13 09:30:00,148.16,148.94,147.45,147.99,31983.0,148.16,148.94,147.45,147.99,31983.0
2025-05-13 09:35:00,148.17,148.86,147.78,148.68,47080.0,148.17,148.86,147.78,148.68,47080.0
2025-05-13 09:40:00,148.64,149.19,148.64,148.81,16037.0,148.64,149.19,148.64,148.81,16037.0
2025-05-13 09:45:00,148.89,149.19,148.67,148.71,15787.0,148.89,149.19,148.67,148.71,15787.0
2025-05-13 09:50:00,148.71,148.93,148.65,148.68,8561.0,148.71,148.93,148.65,148.68,8561.0
2025-05-13 09:55:00,148.74,149.12,148.67,148.74,9569.0,148.74,149.12,148.67,148.74,9569.0
2025-05-13 10:00:00,148.74,148.99,148.59,148.9,11302.0,148.74,148.99,148.59,148.9,11302.0
2025-05-13 10:05:00,148.88,148.92,148.17,148.79,19835.0,148.88,148.92,148.17,148.79,19835.0
2025-05-13 10:10:00,148.78,149.06,148.72,149.05,10298.0,148.78,149.06,148.72,149.05,10298.0
2025-05-13 10:15:00,149.05,149.14,148.88,148.88,5610.0,149.05,149.14,148.88,148.88,5610.0
2025-05-13 10:20:00,148.89,148.89,148.53,148.65,13556.0,148.89,148.89,148.53,148.65,13556.0
2025-05-13 10:25:00,148.71,148.75,148.57,148.57,7934.0,148.71,148.75,148.57,148.57,7934.0
2025-05-13 10:30:00,148.63,149.06,148.6,148.97,6822.0,148.63,149.06,148.6,148.97,6822.0
2025-05-13 10:35:00,149.01,149.15,148.91,149.05,9007.0,149.01,149.15,148.91,149.05,9007.0
2025-05-13 10:40:00,149.08,149.16,148.96,149.04,6955.0,149.08,149.16,148.96,149.04,6955.0
2025-05-13 10:45:00,149.02,149.21,148.88,148.92,7113.0,149.02,149.21,148.88,148.92,7113.0
2025-05-13 10:50:00,148.93,148.98,148.63,148.81,8574.0,148.93,148.98,148.63,148.81,8574.0
2025-05-13 10:55:00,148.84,148.9,148.67,148.74,3078.0,148.84,148.9,148.67,148.74,3078.0
2025-05-13 11:00:00,148.69,148.74,148.56,148.62,8120.0,148.69,148.74,148.56,148.62,8120.0
2025-05-13 11:05:00,148.59,148.79,148.5,148.71,11121.0,148.59,148.79,148.5,148.71,11121.0
2025-05-13 11:10:00,148.71,148.83,148.64,148.79,13282.0,148.71,148.83,148.64,148.79,13282.0
2025-05-13 11:15:00,148.8,148.94,148.71,148.72,10270.0,148.8,148.94,148.71,148.72,10270.0
2025-05-13 11:20:00,148.72,148.74,148.49,148.55,20004.0,148.72,148.74,148.49,148.55,20004.0
2025-05-13 11:25:00,148.55,148.62,148.38,148.58,9441.0,148.55,148.62,148.38,148.58,9441.0
2025-05-13 11:30:00,148.59,148.67,148.5,148.59,8801.0,148.59,148.67,148.5,148.59,8801.0
2025-05-13 11:35:00,148.62,148.69,148.53,148.59,8764.0,148.62,148.69,148.53,148.59,8764.0
2025-05-13 11:40:00,148.52,148.63,148.5,148.52,4772.0,148.52,148.63,148.5,148.52,4772.0
2025-05-13 11:45:00,148.52,148.72,148.27,148.27,9041.0,148.52,148.72,148.27,148.27,9041.0
2025-05-13 11:50:00,148.26,148.31,148.03,148.31,24401.0,148.26,148.31,148.03,148.31,24401.0
2025-05-13 11:55:00,148.28,148.29,148.11,148.11,7357.0,148.28,148.29,148.11,148.11,7357.0
2025-05-13 12:00:00,148.09,148.55,148.01,148.55,16101.0,148.09,148.55,148.01,148.55,16101.0
2025-05-13 12:05:00,148.59,148.7,148.46,148.47,5994.0,148.59,148.7,148.46,148.47,5994.0
2025-05-13 12:10:00,148.5,148.63,148.45,148.5,11654.0,148.5,148.63,148.45,148.5,11654.0
2025-05-13 12:15:00,148.5,148.51,148.37,148.37,9373.0,148.5,148.51,148.37,148.37,9373.0
2025-05-13 12:20:00,148.38,148.42,148.27,148.36,7408.0,148.38,148.42,148.27,148.36,7408.0
2025-05-13 12:25:00,148.4,148.49,148.34,148.39,8196.0,148.4,148.49,148.34,148.39,8196.0
2025-05-13 12:30:00,148.36,148.59,148.36,148.58,5280.0,148.36,148.59,148.36,148.58,5280.0
2025-05-13 12:35:00,148.6,148.64,148.34,148.34,6963.0,148.6,148.64,148.34,148.34,6963.0
2025-05-13 12:40:00,148.35,148.39,148.04,148.12,22125.0,148.35,148.39,148.04,148.12,22125.0
2025-05-13 12:45:00,148.15,148.21,147.93,147.98,6125.0,148.15,148.21,147.93,147.98,6125.0
2025-05-13 12:50:00,147.92,147.99,147.84,147.95,4873.0,147.92,147.99,147.84,147.95,4873.0
2025-05-13 12:55:00,147.94,147.95,147.81,147.93,4046.0,147.94,147.95,147.81,147.93,4046.0
2025-05-13 13:00:00,147.94,148.23,147.73,148.09,18986.0,147.94,148.23,147.73,148.09,18986.0
2025-05-13 13:05:00,148.09,148.19,148.0,148.04,4828.0,148.09,148.19,148.0,148.04,4828.0
2025-05-13 13:10:00,148.02,148.02,147.92,148.0,3442.0,148.02,148.02,147.92,148.0,3442.0
2025-05-13 13:15:00,148.0,148.33,147.99,148.33,9808.0,148.0,148.33,147.99,148.33,9808.0
2025-05-13 13:20:00,148.3,148.59,148.28,148.58,8429.0,148.3,148.59,148.28,148.58,8429.0
2025-05-13 13:25:00,148.61,148.61,148.47,148.52,6005.0,148.61,148.61,148.47,148.52,6005.0
2025-05-13 13:30:00,148.48,148.56,148.34,148.54,8986.0,148.48,148.56,148.34,148.54,8986.0
2025-05-13 13:35:00,148.54,148.64,148.48,148.49,4855.0,148.54,148.64,148.48,148.49,4855.0
2025-05-13 13:40:00,148.49,148.66,148.43,148.56,9656.0,148.49,148.66,148.43,148.56,9656.0
2025-05-13 13:45:00,148.52,148.66,148.48,148.5,7147.0,148.52,148.66,148.48,148.5,7147.0
2025-05-13 13:50:00,148.5,148.5,148.32,148.35,7787.0,148.5,148.5,148.32,148.35,7787.0
2025-05-13 13:55:00,148.36,148.42,148.22,148.25,10061.0,148.36,148.42,148.22,148.25,10061.0
2025-05-13 14:00:00,148.23,148.44,148.21,148.44,6325.0,148.23,148.44,148.21,148.44,6325.0
2025-05-13 14:05:00,148.44,148.55,148.41,148.49,6734.0,148.44,148.55,148.41,148.49,6734.0
2025-05-13 14:10:00,148.49,148.52,148.28,148.28,12504.0,148.49,148.52,148.28,148.28,12504.0
2025-05-13 14:15:00,148.29,148.3,148.14,148.21,8730.0,148.29,148.3,148.14,148.21,8730.0
2025-05-13 14:20:00,148.22,148.27,148.06,148.06,7124.0,148.22,148.27,148.06,148.06,7124.0
2025-05-13 14:25:00,148.12,148.12,147.97,148.02,9426.0,148.12,148.12,147.97,148.02,9426.0
2025-05-13 14:30:00,148.05,148.26,148.05,148.26,6974.0,148.05,148.26,148.05,148.26,6974.0
2025-05-13 14:35:00,148.22,148.3,148.19,148.23,4934.0,148.22,148.3,148.19,148.23,4934.0
2025-05-13 14:40:00,148.25,148.31,148.13,148.14,11706.0,148.25,148.31,148.13,148.14,11706.0
2025-05-13 14:45:00,148.16,148.23,148.07,148.08,7779.0,148.16,148.23,148.07,148.08,7779.0
2025-05-13 14:50:00,148.15,148.18,148.09,148.09,5640.0,148.15,148.18,148.09,148.09,5640.0
2025-05-13 14:55:00,148.08,148.15,148.03,148.13,8818.0,148.08,148.15,148.03,148.13,8818.0
2025-05-13 15:00:00,148.14,148.15,147.91,147.97,17735.0,148.14,148.15,147.91,147.97,17735.0
2025-05-13 15:05:00,147.92,148.15,147.91,148.11,6750.0,147.92,148.15,147.91,148.11,6750.0
2025-05-13 15:10:00,148.15,148.27,148.15,148.25,10081.0,148.15,148.27,148.15,148.25,10081.0
2025-05-13 15:15:00,148.24,148.27,148.08,148.09,20925.0,148.24,148.27,148.08,148.09,20925.0
2025-05-13 15:20:00,148.07,148.35,148.03,148.33,46542.0,148.07,148.35,148.03,148.33,46542.0
2025-05-13 15:25:00,148.29,148.57,148.22,148.5,28024.0,148.29,148.57,148.22,148.5,28024.0
2025-05-13 15:30:00,148.5,148.68,148.41,148.52,12889.0,148.5,148.68,148.41,148.52,12889.0
2025-05-13 15:35:00,148.53,148.72,148.5,148.71,26978.0,148.53,148.72,148.5,148.71,26978.0
2025-05-13 15:40:00,148.7,148.79,148.62,148.71,15276.0,148.7,148.79,148.62,148.71,15276.0
2025-05-13 15:45:00,148.71,148.71,148.46,148.46,24147.0,148.71,148.71,148.46,148.46,24147.0
2025-05-13 15:50:00,148.5,148.51,148.21,148.22,46740.0,148.5,148.51,148.21,148.22,46740.0
2025-05-13 15:55:00,148.19,148.4,148.11,148.22,135273.0,148.19,148.4,148.11,148.22,135273.0
2025-05-14 09:30:00,148.87,149.52,148.56,149.16,28226.0,148.87,149.52,148.56,149.16,28226.0
2025-05-14 09:35:00,149.12,149.45,149.02,149.09,7581.0,149.12,149.45,149.02,149.09,7581.0
2025-05-14 09:40:00,149.08,149.38,148.9,148.93,11396.0,149.08,149.38,148.9,148.93,11396.0
2025-05-14 09:45:00,148.97,149.06,148.79,148.87,8113.0,148.97,149.06,148.79,148.87,8113.0
2025-05-14 09:50:00,148.82,149.01,148.61,148.62,5939.0,148.82,149.01,148.61,148.62,5939.0
2025-05-14 09:55:00,148.59,148.79,148.48,148.61,15958.0,148.59,148.79,148.48,148.61,15958.0
2025-05-14 10:00:00,148.5,148.61,148.39,148.39,5739.0,148.5,148.61,148.39,148.39,5739.0
2025-05-14 10:05:00,148.4,148.59,148.3,148.41,12101.0,148.4,148.59,148.3,148.41,12101.0
2025-05-14 10:10:00,148.46,148.51,148.13,148.28,7207.0,148.46,148.51,148.13,148.28,7207.0
2025-05-14 10:15:00,148.31,148.56,148.28,148.5,6414.0,148.31,148.56,148.28,148.5,6414.0
2025-05-14 10:20:00,148.41,148.57,148.4,148.53,5254.0,148.41,148.57,148.4,148.53,5254.0
2025-05-14 10:25:00,148.58,148.58,148.42,148.55,7496.0,148.58,148.58,148.42,148.55,7496.0
2025-05-14 10:30:00,148.56,148.64,148.45,148.62,6739.0,148.56,148.64,148.45,148.62,6739.0
2025-05-14 10:35:00,148.62,148.71,148.47,148.69,8280.0,148.62,148.71,148.47,148.69,8280.0
2025-05-14 10:40:00,148.68,148.74,148.34,148.42,5901.0,148.68,148.74,148.34,148.42,5901.0
2025-05-14 10:45:00,148.42,148.42,148.27,148.33,7312.0,148.42,148.42,148.27,148.33,7312.0
2025-05-14 10:50:00,148.4,148.68,148.4,148.51,6631.0,148.4,148.68,148.4,148.51,6631.0
2025-05-14 10:55:00,148.53,148.58,148.44,148.52,4392.0,148.53,148.58,148.44,148.52,4392.0
2025-05-14 11:00:00,148.48,148.49,148.23,148.23,8462.0,148.48,148.49,148.23,148.23,8462.0
2025-05-14 11:05:00,148.23,148.3,148.12,148.16,4940.0,148.23,148.3,148.12,148.16,4940.0
2025-05-14 11:10:00,148.18,148.39,148.15,148.34,3783.0,148.18,148.39,148.15,148.34,3783.0
2025-05-14 11:15:00,148.34,148.37,148.27,148.28,7894.0,148.34,148.37,148.27,148.28,7894.0
2025-05-14 11:20:00,148.31,148.63,148.31,148.62,4493.0,148.31,148.63,148.31,148.62,4493.0
2025-05-14 11:25:00,148.6,148.71,148.46,148.55,6989.0,148.6,148.71,148.46,148.55,6989.0
2025-05-14 11:30:00,148.51,148.51,148.38,148.49,5963.0,148.51,148.51,148.38,148.49,5963.0
2025-05-14 11:35:00,148.44,148.5,148.38,148.39,6815.0,148.44,148.5,148.38,148.39,6815.0
2025-05-14 11:40:00,148.38,148.38,148.15,148.15,4051.0,148.38,148.38,148.15,148.15,4051.0
2025-05-14 11:45:00,148.19,148.22,148.01,148.09,6729.0,148.19,148.22,148.01,148.09,6729.0
2025-05-14 11:50:00,148.1,148.19,148.02,148.16,5694.0,148.1,148.19,148.02,148.16,5694.0
2025-05-14 11:55:00,148.12,148.23,148.11,148.19,5670.0,148.12,148.23,148.11,148.19,5670.0
2025-05-14 12:00:00,148.15,148.19,148.08,148.16,7211.0,148.15,148.19,148.08,148.16,7211.0
2025-05-14 12:05:00,148.19,148.25,148.11,148.22,5171.0,148.19,148.25,148.11,148.22,5171.0
2025-05-14 12:10:00,148.26,148.26,147.95,148.09,8831.0,148.26,148.26,147.95,148.09,8831.0
2025-05-14 12:15:00,148.09,148.19,148.03,148.11,7916.0,148.09,148.19,148.03,148.11,7916.0
2025-05-14 12:20:00,148.14,148.17,148.07,148.12,4498.0,148.14,148.17,148.07,148.12,4498.0
2025-05-14 12:25:00,148.12,148.16,148.08,148.14,5472.0,148.12,148.16,148.08,148.14,5472.0
2025-05-14 12:30:00,148.15,148.3,148.11,148.27,4713.0,148.15,148.3,148.11,148.27,4713.0
2025-05-14 12:35:00,148.3,148.41,148.25,148.29,8255.0,148.3,148.41,148.25,148.29,8255.0
2025-05-14 12:40:00,148.28,148.35,148.23,148.27,4085.0,148.28,148.35,148.23,148.27,4085.0
2025-05-14 12:45:00,148.3,148.43,148.28,148.28,6590.0,148.3,148.43,148.28,148.28,6590.0
2025-05-14 12:50:00,148.31,148.41,148.29,148.41,2735.0,148.31,148.41,148.29,148.41,2735.0
2025-05-14 12:55:00,148.44,148.5,148.29,148.29,3828.0,148.44,148.5,148.29,148.29,3828.0
2025-05-14 13:00:00,148.3,148.35,148.16,148.24,2984.0,148.3,148.35,148.16,148.24,2984.0
2025-05-14 13:05:00,148.24,148.24,148.15,148.16,1746.0,148.24,148.24,148.15,148.16,1746.0
2025-05-14 13:10:00,148.13,148.3,148.09,148.24,4367.0,148.13,148.3,148.09,148.24,4367.0
2025-05-14 13:15:00,148.27,148.32,148.17,148.31,5026.0,148.27,148.32,148.17,148.31,5026.0
2025-05-14 13:20:00,148.31,148.36,148.1,148.1,3446.0,148.31,148.36,148.1,148.1,3446.0
2025-05-14 13:25:00,148.1,148.26,148.03,148.23,3548.0,148.1,148.26,148.03,148.23,3548.0
2025-05-14 13:30:00,148.15,148.3,148.12,148.3,3233.0,148.15,148.3,148.12,148.3,3233.0
2025-05-14 13:35:00,148.26,148.36,148.12,148.18,3698.0,148.26,148.36,148.12,148.18,3698.0
2025-05-14 13:40:00,148.16,148.3,148.16,148.21,2752.0,148.16,148.3,148.16,148.21,2752.0
2025-05-14 13:45:00,148.15,148.17,147.74,148.05,13967.0,148.15,148.17,147.74,148.05,13967.0
2025-05-14 13:50:00,148.18,148.19,148.06,148.06,2581.0,148.18,148.19,148.06,148.06,2581.0
2025-05-14 13:55:00,148.12,148.12,148.0,148.04,5224.0,148.12,148.12,148.0,148.04,5224.0
2025-05-14 14:00:00,148.08,148.16,148.03,148.05,6295.0,148.08,148.16,148.03,148.05,6295.0
2025-05-14 14:05:00,148.02,148.37,148.02,148.36,7157.0,148.02,148.37,148.02,148.36,7157.0
2025-05-14 14:10:00,148.31,148.31,148.1,148.18,18603.0,148.31,148.31,148.1,148.18,18603.0
2025-05-14 14:15:00,148.22,148.4,148.21,148.3,2670.0,148.22,148.4,148.21,148.3,2670.0
2025-05-14 14:20:00,148.3,148.36,148.23,148.29,4603.0,148.3,148.36,148.23,148.29,4603.0
2025-05-14 14:25:00,148.31,148.35,148.2,148.23,4163.0,148.31,148.35,148.2,148.23,4163.0
2025-05-14 14:30:00,148.22,148.41,148.2,148.4,7216.0,148.22,148.41,148.2,148.4,7216.0
2025-05-14 14:35:00,148.44,148.46,148.36,148.4,5152.0,148.44,148.46,148.36,148.4,5152.0
2025-05-14 14:40:00,148.36,148.46,148.31,148.46,9487.0,148.36,148.46,148.31,148.46,9487.0
2025-05-14 14:45:00,148.48,148.48,148.37,148.4,6138.0,148.48,148.48,148.37,148.4,6138.0
2025-05-14 14:50:00,148.4,148.4,148.32,148.37,5656.0,148.4,148.4,148.32,148.37,5656.0
2025-05-14 14:55:00,148.35,148.37,148.28,148.3,4878.0,148.35,148.37,148.28,148.3,4878.0
2025-05-14 15:00:00,148.32,148.43,148.3,148.38,5420.0,148.32,148.43,148.3,148.38,5420.0
2025-05-14 15:05:00,148.32,148.37,148.23,148.29,6472.0,148.32,148.37,148.23,148.29,6472.0
2025-05-14 15:10:00,148.26,148.41,148.26,148.38,5931.0,148.26,148.41,148.26,148.38,5931.0
2025-05-14 15:15:00,148.36,148.42,148.31,148.32,5700.0,148.36,148.42,148.31,148.32,5700.0
2025-05-14 15:20:00,148.34,148.47,148.26,148.47,33621.0,148.34,148.47,148.26,148.47,33621.0
2025-05-14 15:25:00,148.47,148.56,148.38,148.41,15042.0,148.47,148.56,148.38,148.41,15042.0
2025-05-14 15:30:00,148.37,148.46,148.33,148.43,12687.0,148.37,148.46,148.33,148.43,12687.0
2025-05-14 15:35:00,148.43,148.53,148.42,148.46,12630.0,148.43,148.53,148.42,148.46,12630.0
2025-05-14 15:40:00,148.47,148.62,148.38,148.55,16495.0,148.47,148.62,148.38,148.55,16495.0
2025-05-14 15:45:00,148.55,148.65,148.49,148.65,23995.0,148.55,148.65,148.49,148.65,23995.0
2025-05-14 15:50:00,148.71,148.71,148.49,148.5,51628.0,148.71,148.71,148.49,148.5,51628.0
2025-05-14 15:55:00,148.48,148.5,148.12,148.41,175731.0,148.48,148.5,148.12,148.41,175731.0
2025-05-15 09:30:00,148.92,148.92,148.0,148.68,23006.0,148.92,148.92,148.0,148.68,23006.0
2025-05-15 09:35:00,148.46,148.72,148.41,148.69,2975.0,148.46,148.72,148.41,148.69,2975.0
2025-05-15 09:40:00,148.56,149.0,148.3,148.92,7596.0,148.56,149.0,148.3,148.92,7596.0
2025-05-15 09:45:00,148.81,149.03,148.81,148.92,5143.0,148.81,149.03,148.81,148.92,5143.0
2025-05-15 09:50:00,148.96,149.26,148.8,149.16,4709.0,148.96,149.26,148.8,149.16,4709.0
2025-05-15 09:55:00,149.11,149.4,149.11,149.3,3321.0,149.11,149.4,149.11,149.3,3321.0
2025-05-15 10:00:00,149.3,149.98,149.3,149.69,10049.0,149.3,149.98,149.3,149.69,10049.0
2025-05-15 10:05:00,149.66,149.79,149.55,149.56,6748.0,149.66,149.79,149.55,149.56,6748.0
2025-05-15 10:10:00,149.45,149.82,149.34,149.74,14419.0,149.45,149.82,149.34,149.74,14419.0
2025-05-15 10:15:00,149.75,149.98,149.42,149.94,18485.0,149.75,149.98,149.42,149.94,18485.0
2025-05-15 10:20:00,149.94,150.42,149.86,150.31,16799.0,149.94,150.42,149.86,150.31,16799.0
2025-05-15 10:25:00,150.37,150.41,150.21,150.34,4482.0,150.37,150.41,150.21,150.34,4482.0
2025-05-15 10:30:00,150.43,150.54,149.85,150.53,26267.0,150.43,150.54,149.85,150.53,26267.0
2025-05-15 10:35:00,150.57,150.57,150.33,150.4,10445.0,150.57,150.57,150.33,150.4,10445.0
2025-05-15 10:40:00,150.33,150.33,150.09,150.26,9991.0,150.33,150.33,150.09,150.26,9991.0
2025-05-15 10:45:00,150.3,150.43,150.19,150.28,8197.0,150.3,150.43,150.19,150.28,8197.0
2025-05-15 10:50:00,150.25,150.26,150.04,150.2,8104.0,150.25,150.26,150.04,150.2,8104.0
2025-05-15 10:55:00,150.15,150.4,150.13,150.39,11305.0,150.15,150.4,150.13,150.39,11305.0
2025-05-15 11:00:00,150.41,150.81,150.4,150.67,20308.0,150.41,150.81,150.4,150.67,20308.0
2025-05-15 11:05:00,150.72,150.87,150.58,150.6,7981.0,150.72,150.87,150.58,150.6,7981.0
2025-05-15 11:10:00,150.63,150.78,150.46,150.76,10513.0,150.63,150.78,150.46,150.76,10513.0
2025-05-15 11:15:00,150.79,150.79,150.41,150.52,12686.0,150.79,150.79,150.41,150.52,12686.0
2025-05-15 11:20:00,150.5,150.84,150.48,150.67,14801.0,150.5,150.84,150.48,150.67,14801.0
2025-05-15 11:25:00,150.68,150.82,150.41,150.76,11687.0,150.68,150.82,150.41,150.76,11687.0
2025-05-15 11:30:00,150.71,150.94,150.71,150.87,7288.0,150.71,150.94,150.71,150.87,7288.0
2025-05-15 11:35:00,150.94,151.04,150.85,151.04,4171.0,150.94,151.04,150.85,151.04,4171.0
2025-05-15 11:40:00,151.04,151.27,151.04,151.2,6200.0,151.04,151.27,151.04,151.2,6200.0
2025-05-15 11:45:00,151.21,151.29,151.03,151.03,15451.0,151.21,151.29,151.03,151.03,15451.0
2025-05-15 11:50:00,151.05,151.05,150.86,150.97,10468.0,151.05,151.05,150.86,150.97,10468.0
2025-05-15 11:55:00,150.99,151.14,150.87,151.14,5583.0,150.99,151.14,150.87,151.14,5583.0
2025-05-15 12:00:00,151.12,151.38,151.06,151.25,12938.0,151.12,151.38,151.06,151.25,12938.0
2025-05-15 12:05:00,151.23,151.47,151.13,151.45,19140.0,151.23,151.47,151.13,151.45,19140.0
2025-05-15 12:10:00,151.43,151.45,151.26,151.31,9498.0,151.43,151.45,151.26,151.31,9498.0
2025-05-15 12:15:00,151.37,151.43,151.18,151.21,14915.0,151.37,151.43,151.18,151.21,14915.0
2025-05-15 12:20:00,151.21,151.41,151.16,151.36,12874.0,151.21,151.41,151.16,151.36,12874.0
2025-05-15 12:25:00,151.36,151.44,151.31,151.44,6455.0,151.36,151.44,151.31,151.44,6455.0
2025-05-15 12:30:00,151.41,151.46,151.33,151.44,9713.0,151.41,151.46,151.33,151.44,9713.0
2025-05-15 12:35:00,151.44,151.47,151.34,151.36,8767.0,151.44,151.47,151.34,151.36,8767.0
2025-05-15 12:40:00,151.35,151.4,151.21,151.4,9520.0,151.35,151.4,151.21,151.4,9520.0
2025-05-15 12:45:00,151.44,151.54,151.42,151.51,12496.0,151.44,151.54,151.42,151.51,12496.0
2025-05-15 12:50:00,151.52,151.57,151.36,151.49,7010.0,151.52,151.57,151.36,151.49,7010.0
2025-05-15 12:55:00,151.53,151.54,151.32,151.54,11227.0,151.53,151.54,151.32,151.54,11227.0
2025-05-15 13:00:00,151.53,151.73,151.38,151.69,8094.0,151.53,151.73,151.38,151.69,8094.0
2025-05-15 13:05:00,151.69,151.76,151.36,151.39,6673.0,151.69,151.76,151.36,151.39,6673.0
2025-05-15 13:10:00,151.39,151.49,151.16,151.16,7171.0,151.39,151.49,151.16,151.16,7171.0
2025-05-15 13:15:00,151.13,151.38,151.05,151.36,11159.0,151.13,151.38,151.05,151.36,11159.0
2025-05-15 13:20:00,151.36,151.49,151.35,151.49,8653.0,151.36,151.49,151.35,151.49,8653.0
2025-05-15 13:25:00,151.42,151.49,151.34,151.47,9749.0,151.42,151.49,151.34,151.47,9749.0
2025-05-15 13:30:00,151.47,151.53,151.41,151.42,5880.0,151.47,151.53,151.41,151.42,5880.0
2025-05-15 13:35:00,151.46,151.57,151.41,151.49,7762.0,151.46,151.57,151.41,151.49,7762.0
2025-05-15 13:40:00,151.48,151.51,151.36,151.45,8780.0,151.48,151.51,151.36,151.45,8780.0
2025-05-15 13:45:00,151.47,151.62,151.44,151.56,20426.0,151.47,151.62,151.44,151.56,20426.0
2025-05-15 13:50:00,151.53,151.71,151.52,151.64,12749.0,151.53,151.71,151.52,151.64,12749.0
2025-05-15 13:55:00,151.6,151.64,151.4,151.47,9029.0,151.6,151.64,151.4,151.47,9029.0
2025-05-15 14:00:00,151.42,151.46,151.13,151.25,15300.0,151.42,151.46,151.13,151.25,15300.0
2025-05-15 14:05:00,151.26,151.37,151.19,151.3,8765.0,151.26,151.37,151.19,151.3,8765.0
2025-05-15 14:10:00,151.31,151.46,151.21,151.21,6671.0,151.31,151.46,151.21,151.21,6671.0
2025-05-15 14:15:00,151.2,151.27,151.16,151.25,18337.0,151.2,151.27,151.16,151.25,18337.0
2025-05-15 14:20:00,151.25,151.33,151.15,151.24,16633.0,151.25,151.33,151.15,151.24,16633.0
2025-05-15 14:25:00,151.28,151.45,151.23,151.43,12915.0,151.28,151.45,151.23,151.43,12915.0
2025-05-15 14:30:00,151.48,151.71,151.42,151.65,9419.0,151.48,151.71,151.42,151.65,9419.0
2025-05-15 14:35:00,151.69,151.77,151.65,151.74,7887.0,151.69,151.77,151.65,151.74,7887.0
2025-05-15 14:40:00,151.77,151.96,151.73,151.74,12609.0,151.77,151.96,151.73,151.74,12609.0
2025-05-15 14:45:00,151.72,151.8,151.63,151.63,5954.0,151.72,151.8,151.63,151.63,5954.0
2025-05-15 14:50:00,151.68,151.76,151.63,151.69,4752.0,151.68,151.76,151.63,151.69,4752.0
2025-05-15 14:55:00,151.7,151.7,151.51,151.58,6341.0,151.7,151.7,151.51,151.58,6341.0
2025-05-15 15:00:00,151.56,151.57,151.31,151.44,3783.0,151.56,151.57,151.31,151.44,3783.0
2025-05-15 15:05:00,151.47,151.49,151.41,151.46,5842.0,151.47,151.49,151.41,151.46,5842.0
2025-05-15 15:10:00,151.49,151.68,151.46,151.65,8423.0,151.49,151.68,151.46,151.65,8423.0
2025-05-15 15:15:00,151.65,151.85,151.65,151.8,9563.0,151.65,151.85,151.65,151.8,9563.0
2025-05-15 15:20:00,151.82,151.94,151.8,151.89,6226.0,151.82,151.94,151.8,151.89,6226.0
2025-05-15 15:25:00,151.86,151.94,151.74,151.8,8162.0,151.86,151.94,151.74,151.8,8162.0
2025-05-15 15:30:00,151.81,151.94,151.81,151.88,8956.0,151.81,151.94,151.81,151.88,8956.0
2025-05-15 15:35:00,151.88,151.94,151.73,151.78,11215.0,151.88,151.94,151.73,151.78,11215.0
2025-05-15 15:40:00,151.78,151.82,151.54,151.65,17482.0,151.78,151.82,151.54,151.65,17482.0
2025-05-15 15:45:00,151.63,151.78,151.55,151.65,12388.0,151.63,151.78,151.55,151.65,12388.0
2025-05-15 15:50:00,151.69,151.95,151.65,151.75,47273.0,151.69,151.95,151.65,151.75,47273.0
2025-05-15 15:55:00,151.71,151.96,151.58,151.95,132879.0,151.71,151.96,151.58,151.95,132879.0
2025-05-16 09:30:00,151.88,151.88,151.47,151.71,62063.0,151.88,151.88,151.47,151.71,62063.0
2025-05-16 09:35:00,151.46,151.73,151.25,151.25,1559.0,151.46,151.73,151.25,151.25,1559.0
2025-05-16 09:40:00,151.42,151.81,151.4,151.57,8635.0,151.42,151.81,151.4,151.57,8635.0
2025-05-16 09:45:00,151.68,152.04,151.58,151.9,4287.0,151.68,152.04,151.58,151.9,4287.0
2025-05-16 09:50:00,151.87,151.99,151.82,151.98,5775.0,151.87,151.99,151.82,151.98,5775.0
2025-05-16 09:55:00,152.04,152.09,151.92,152.09,1722.0,152.04,152.09,151.92,152.09,1722.0
2025-05-16 10:00:00,152.09,152.15,151.89,152.08,4662.0,152.09,152.15,151.89,152.08,4662.0
2025-05-16 10:05:00,152.09,152.19,151.84,151.92,5006.0,152.09,152.19,151.84,151.92,5006.0
2025-05-16 10:10:00,151.89,152.4,151.87,152.14,17747.0,151.89,152.4,151.87,152.14,17747.0
2025-05-16 10:15:00,152.15,152.35,152.11,152.31,6587.0,152.15,152.35,152.11,152.31,6587.0
2025-05-16 10:20:00,152.31,152.49,152.3,152.39,1518.0,152.31,152.49,152.3,152.39,1518.0
2025-05-16 10:25:00,152.33,152.58,152.29,152.36,9809.0,152.33,152.58,152.29,152.36,9809.0
2025-05-16 10:30:00,152.36,152.54,152.3,152.53,1712.0,152.36,152.54,152.3,152.53,1712.0
2025-05-16 10:35:00,152.56,152.7,152.37,152.44,5923.0,152.56,152.7,152.37,152.44,5923.0
2025-05-16 10:40:00,152.46,152.47,152.09,152.14,4702.0,152.46,152.47,152.09,152.14,4702.0
2025-05-16 10:45:00,152.15,152.31,152.13,152.2,3664.0,152.15,152.31,152.13,152.2,3664.0
2025-05-16 10:50:00,152.25,152.29,152.0,152.28,13388.0,152.25,152.29,152.0,152.28,13388.0
2025-05-16 10:55:00,152.45,152.8,152.37,152.58,17286.0,152.45,152.8,152.37,152.58,17286.0
2025-05-16 11:00:00,152.58,152.65,152.52,152.65,695.0,152.58,152.65,152.52,152.65,695.0
2025-05-16 11:05:00,152.59,152.69,152.48,152.48,6449.0,152.59,152.69,152.48,152.48,6449.0
2025-05-16 11:10:00,152.51,152.51,152.42,152.47,2079.0,152.51,152.51,152.42,152.47,2079.0
2025-05-16 11:15:00,152.42,152.6,152.41,152.6,1273.0,152.42,152.6,152.41,152.6,1273.0
2025-05-16 11:20:00,152.71,152.72,152.51,152.7,770.0,152.71,152.72,152.51,152.7,770.0
2025-05-16 11:25:00,152.69,152.79,152.68,152.71,1400.0,152.69,152.79,152.68,152.71,1400.0
2025-05-16 11:30:00,152.77,152.78,152.59,152.61,3055.0,152.77,152.78,152.59,152.61,3055.0
2025-05-16 11:35:00,152.65,152.65,152.55,152.59,2247.0,152.65,152.65,152.55,152.59,2247.0
2025-05-16 11:40:00,152.55,152.55,152.39,152.41,2488.0,152.55,152.55,152.39,152.41,2488.0
2025-05-16 11:45:00,152.37,152.48,152.35,152.41,4079.0,152.37,152.48,152.35,152.41,4079.0
2025-05-16 11:50:00,152.48,152.49,152.43,152.47,1951.0,152.48,152.49,152.43,152.47,1951.0
2025-05-16 11:55:00,152.49,152.53,152.39,152.53,3003.0,152.49,152.53,152.39,152.53,3003.0
2025-05-16 12:00:00,152.55,152.62,152.49,152.54,2860.0,152.55,152.62,152.49,152.54,2860.0
2025-05-16 12:05:00,152.64,152.65,152.53,152.57,6515.0,152.64,152.65,152.53,152.57,6515.0
2025-05-16 12:10:00,152.61,152.88,152.61,152.82,5448.0,152.61,152.88,152.61,152.82,5448.0
2025-05-16 12:15:00,152.75,152.79,152.67,152.71,4408.0,152.75,152.79,152.67,152.71,4408.0
2025-05-16 12:20:00,152.76,152.84,152.61,152.71,3543.0,152.76,152.84,152.61,152.71,3543.0
2025-05-16 12:25:00,152.75,152.84,152.72,152.76,1575.0,152.75,152.84,152.72,152.76,1575.0
2025-05-16 12:30:00,152.87,152.92,152.82,152.92,3673.0,152.87,152.92,152.82,152.92,3673.0
2025-05-16 12:35:00,152.86,152.96,152.86,152.87,2267.0,152.86,152.96,152.86,152.87,2267.0
2025-05-16 12:40:00,152.94,152.94,152.83,152.88,4069.0,152.94,152.94,152.83,152.88,4069.0
2025-05-16 12:45:00,152.87,152.94,152.77,152.81,4969.0,152.87,152.94,152.77,152.81,4969.0
2025-05-16 12:50:00,152.82,152.95,152.82,152.95,4581.0,152.82,152.95,152.82,152.95,4581.0
2025-05-16 12:55:00,152.97,153.05,152.93,153.02,10398.0,152.97,153.05,152.93,153.02,10398.0
2025-05-16 13:00:00,153.03,153.22,153.03,153.17,3021.0,153.03,153.22,153.03,153.17,3021.0
2025-05-16 13:05:00,153.18,153.2,153.05,153.05,2977.0,153.18,153.2,153.05,153.05,2977.0
2025-05-16 13:10:00,153.07,153.09,153.03,153.08,1688.0,153.07,153.09,153.03,153.08,1688.0
2025-05-16 13:15:00,153.11,153.28,153.08,153.18,5735.0,153.11,153.28,153.08,153.18,5735.0
2025-05-16 13:20:00,153.3,153.3,153.1,153.1,4054.0,153.3,153.3,153.1,153.1,4054.0
2025-05-16 13:25:00,153.12,153.23,153.07,153.23,4070.0,153.12,153.23,153.07,153.23,4070.0
2025-05-16 13:30:00,153.21,153.3,153.2,153.25,5015.0,153.21,153.3,153.2,153.25,5015.0
2025-05-16 13:35:00,153.18,153.18,153.05,153.05,2480.0,153.18,153.18,153.05,153.05,2480.0
2025-05-16 13:40:00,153.12,153.19,153.09,153.18,2354.0,153.12,153.19,153.09,153.18,2354.0
2025-05-16 13:45:00,153.18,153.26,153.09,153.19,4627.0,153.18,153.26,153.09,153.19,4627.0
2025-05-16 13:50:00,153.22,153.28,153.21,153.23,3074.0,153.22,153.28,153.21,153.23,3074.0
2025-05-16 13:55:00,153.22,153.32,153.18,153.31,5986.0,153.22,153.32,153.18,153.31,5986.0
2025-05-16 14:00:00,153.28,153.3,153.22,153.28,5601.0,153.28,153.3,153.22,153.28,5601.0
2025-05-16 14:05:00,153.32,153.33,153.27,153.33,1768.0,153.32,153.33,153.27,153.33,1768.0
2025-05-16 14:10:00,153.29,153.36,153.11,153.29,20629.0,153.29,153.36,153.11,153.29,20629.0
2025-05-16 14:15:00,153.33,153.43,153.28,153.31,3251.0,153.33,153.43,153.28,153.31,3251.0
2025-05-16 14:20:00,153.34,153.35,153.27,153.27,6561.0,153.34,153.35,153.27,153.27,6561.0
2025-05-16 14:25:00,153.3,153.36,153.25,153.33,5635.0,153.3,153.36,153.25,153.33,5635.0
2025-05-16 14:30:00,153.36,153.4,153.29,153.4,2905.0,153.36,153.4,153.29,153.4,2905.0
2025-05-16 14:35:00,153.39,153.39,153.33,153.35,4110.0,153.39,153.39,153.33,153.35,4110.0
2025-05-16 14:40:00,153.38,153.44,153.31,153.34,7730.0,153.38,153.44,153.31,153.34,7730.0
2025-05-16 14:45:00,153.37,153.4,153.3,153.33,5503.0,153.37,153.4,153.3,153.33,5503.0
2025-05-16 14:50:00,153.34,153.47,153.34,153.42,6643.0,153.34,153.47,153.34,153.42,6643.0
2025-05-16 14:55:00,153.43,153.56,153.34,153.34,10642.0,153.43,153.56,153.34,153.34,10642.0
2025-05-16 15:00:00,153.36,153.48,153.34,153.44,8634.0,153.36,153.48,153.34,153.44,8634.0
2025-05-16 15:05:00,153.44,153.59,153.44,153.58,17158.0,153.44,153.59,153.44,153.58,17158.0
2025-05-16 15:10:00,153.56,153.59,153.44,153.45,15441.0,153.56,153.59,153.44,153.45,15441.0
2025-05-16 15:15:00,153.49,153.57,153.47,153.53,4139.0,153.49,153.57,153.47,153.53,4139.0
2025-05-16 15:20:00,153.5,153.52,153.43,153.45,11203.0,153.5,153.52,153.43,153.45,11203.0
2025-05-16 15:25:00,153.43,153.5,153.42,153.46,4287.0,153.43,153.5,153.42,153.46,4287.0
2025-05-16 15:30:00,153.43,153.71,153.43,153.54,20482.0,153.43,153.71,153.43,153.54,20482.0
2025-05-16 15:35:00,153.53,153.63,153.47,153.6,9776.0,153.53,153.63,153.47,153.6,9776.0
2025-05-16 15:40:00,153.63,153.71,153.6,153.64,16720.0,153.63,153.71,153.6,153.64,16720.0
2025-05-16 15:45:00,153.64,153.8,153.54,153.75,24509.0,153.64,153.8,153.54,153.75,24509.0
2025-05-16 15:50:00,153.71,153.97,153.65,153.84,34390.0,153.71,153.97,153.65,153.84,34390.0
2025-05-16 15:55:00,153.84,154.32,153.84,154.25,222925.0,153.84,154.32,153.84,154.25,222925.0
2025-05-19 09:30:00,154.13,154.63,153.8,154.4,24761.0,154.13,154.63,153.8,154.4,24761.0
2025-05-19 09:35:00,154.25,154.55,153.8,153.86,10478.0,154.25,154.55,153.8,153.86,10478.0
2025-05-19 09:40:00,153.85,154.25,153.85,154.13,4609.0,153.85,154.25,153.85,154.13,4609.0
2025-05-19 09:45:00,154.12,154.34,154.09,154.11,5808.0,154.12,154.34,154.09,154.11,5808.0
2025-05-19 09:50:00,154.09,154.14,153.95,154.05,7275.0,154.09,154.14,153.95,154.05,7275.0
2025-05-19 09:55:00,154.1,154.32,154.08,154.32,3154.0,154.1,154.32,154.08,154.32,3154.0
2025-05-19 10:00:00,154.41,154.48,154.3,154.42,5790.0,154.41,154.48,154.3,154.42,5790.0
2025-05-19 10:05:00,154.57,154.57,154.06,154.06,6830.0,154.57,154.57,154.06,154.06,6830.0
2025-05-19 10:10:00,153.97,154.12,153.82,153.83,3646.0,153.97,154.12,153.82,153.83,3646.0
2025-05-19 10:15:00,153.86,153.9,153.48,153.55,3245.0,153.86,153.9,153.48,153.55,3245.0
2025-05-19 10:20:00,153.67,153.77,153.42,153.42,1675.0,153.67,153.77,153.42,153.42,1675.0
2025-05-19 10:25:00,153.58,153.67,153.41,153.64,2576.0,153.58,153.67,153.41,153.64,2576.0
2025-05-19 10:30:00,153.74,153.88,153.73,153.87,1095.0,153.74,153.88,153.73,153.87,1095.0
2025-05-19 10:35:00,153.83,153.93,153.7,153.71,2375.0,153.83,153.93,153.7,153.71,2375.0
2025-05-19 10:40:00,153.78,153.95,153.78,153.8,2058.0,153.78,153.95,153.78,153.8,2058.0
2025-05-19 10:45:00,153.8,153.87,153.72,153.72,6961.0,153.8,153.87,153.72,153.72,6961.0
2025-05-19 10:50:00,153.7,153.72,153.56,153.63,2992.0,153.7,153.72,153.56,153.63,2992.0
2025-05-19 10:55:00,153.64,153.65,153.56,153.57,5850.0,153.64,153.65,153.56,153.57,5850.0
2025-05-19 11:00:00,153.66,153.7,153.46,153.53,2349.0,153.66,153.7,153.46,153.53,2349.0
2025-05-19 11:05:00,153.47,153.58,153.37,153.55,3588.0,153.47,153.58,153.37,153.55,3588.0
2025-05-19 11:10:00,153.59,153.68,153.47,153.68,6625.0,153.59,153.68,153.47,153.68,6625.0
2025-05-19 11:15:00,153.69,153.85,153.69,153.84,2021.0,153.69,153.85,153.69,153.84,2021.0
2025-05-19 11:20:00,153.84,153.84,153.7,153.81,5504.0,153.84,153.84,153.7,153.81,5504.0
2025-05-19 11:25:00,153.81,153.92,153.71,153.89,4485.0,153.81,153.92,153.71,153.89,4485.0
2025-05-19 11:30:00,153.91,154.12,153.9,154.03,10200.0,153.91,154.12,153.9,154.03,10200.0
2025-05-19 11:35:00,153.97,154.03,153.9,154.0,10647.0,153.97,154.03,153.9,154.0,10647.0
2025-05-19 11:40:00,154.0,154.17,153.98,154.17,2153.0,154.0,154.17,153.98,154.17,2153.0
2025-05-19 11:45:00,154.22,154.22,154.05,154.06,10581.0,154.22,154.22,154.05,154.06,10581.0
2025-05-19 11:50:00,154.08,154.15,153.93,154.02,6986.0,154.08,154.15,153.93,154.02,6986.0
2025-05-19 11:55:00,154.01,154.01,153.92,153.97,2355.0,154.01,154.01,153.92,153.97,2355.0
2025-05-19 12:00:00,153.97,153.98,153.84,153.89,2111.0,153.97,153.98,153.84,153.89,2111.0
2025-05-19 12:05:00,153.87,153.91,153.7,153.9,5418.0,153.87,153.91,153.7,153.9,5418.0
2025-05-19 12:10:00,153.88,154.0,153.83,153.99,2055.0,153.88,154.0,153.83,153.99,2055.0
2025-05-19 12:15:00,154.03,154.04,153.99,154.03,2225.0,154.03,154.04,153.99,154.03,2225.0
2025-05-19 12:20:00,154.03,154.12,154.03,154.1,1700.0,154.03,154.12,154.03,154.1,1700.0
2025-05-19 12:25:00,154.1,154.2,154.1,154.17,5461.0,154.1,154.2,154.1,154.17,5461.0
2025-05-19 12:30:00,154.13,154.17,154.11,154.11,1848.0,154.13,154.17,154.11,154.11,1848.0
2025-05-19 12:35:00,154.14,154.22,154.02,154.07,3302.0,154.14,154.22,154.02,154.07,3302.0
2025-05-19 12:40:00,154.01,154.01,153.84,154.0,2570.0,154.01,154.01,153.84,154.0,2570.0
2025-05-19 12:45:00,154.04,154.18,153.96,154.18,3121.0,154.04,154.18,153.96,154.18,3121.0
2025-05-19 12:50:00,154.18,154.28,154.17,154.23,4191.0,154.18,154.28,154.17,154.23,4191.0
2025-05-19 12:55:00,154.22,154.3,154.18,154.3,1957.0,154.22,154.3,154.18,154.3,1957.0
2025-05-19 13:00:00,154.35,154.5,154.35,154.4,7537.0,154.35,154.5,154.35,154.4,7537.0
2025-05-19 13:05:00,154.4,154.46,154.32,154.44,8034.0,154.4,154.46,154.32,154.44,8034.0
2025-05-19 13:10:00,154.44,154.48,154.28,154.32,6304.0,154.44,154.48,154.28,154.32,6304.0
2025-05-19 13:15:00,154.38,154.4,154.28,154.32,4618.0,154.38,154.4,154.28,154.32,4618.0
2025-05-19 13:20:00,154.27,154.34,154.17,154.28,8959.0,154.27,154.34,154.17,154.28,8959.0
2025-05-19 13:25:00,154.28,154.37,154.26,154.37,1665.0,154.28,154.37,154.26,154.37,1665.0
2025-05-19 13:30:00,154.39,154.4,154.26,154.34,2237.0,154.39,154.4,154.26,154.34,2237.0
2025-05-19 13:35:00,154.34,154.39,154.16,154.21,2208.0,154.34,154.39,154.16,154.21,2208.0
2025-05-19 13:40:00,154.15,154.15,154.05,154.06,2222.0,154.15,154.15,154.05,154.06,2222.0
2025-05-19 13:45:00,154.04,154.11,154.04,154.08,1674.0,154.04,154.11,154.04,154.08,1674.0
2025-05-19 13:50:00,154.05,154.11,153.94,153.94,3851.0,154.05,154.11,153.94,153.94,3851.0
2025-05-19 13:55:00,153.92,153.98,153.87,153.92,4158.0,153.92,153.98,153.87,153.92,4158.0
2025-05-19 14:00:00,153.93,153.95,153.84,153.93,12003.0,153.93,153.95,153.84,153.93,12003.0
2025-05-19 14:05:00,153.91,153.91,153.7,153.77,5143.0,153.91,153.91,153.7,153.77,5143.0
2025-05-19 14:10:00,153.83,153.84,153.73,153.75,4836.0,153.83,153.84,153.73,153.75,4836.0
2025-05-19 14:15:00,153.7,153.74,153.54,153.56,5576.0,153.7,153.74,153.54,153.56,5576.0
2025-05-19 14:20:00,153.57,153.63,153.54,153.57,2174.0,153.57,153.63,153.54,153.57,2174.0
2025-05-19 14:25:00,153.57,153.69,153.56,153.64,6644.0,153.57,153.69,153.56,153.64,6644.0
2025-05-19 14:30:00,153.67,153.73,153.57,153.61,8495.0,153.67,153.73,153.57,153.61,8495.0
2025-05-19 14:35:00,153.61,153.64,153.55,153.59,10688.0,153.61,153.64,153.55,153.59,10688.0
2025-05-19 14:40:00,153.58,153.78,153.58,153.59,6712.0,153.58,153.78,153.58,153.59,6712.0
2025-05-19 14:45:00,153.57,153.57,153.45,153.45,6842.0,153.57,153.57,153.45,153.45,6842.0
2025-05-19 14:50:00,153.49,153.57,153.44,153.49,6712.0,153.49,153.57,153.44,153.49,6712.0
2025-05-19 14:55:00,153.49,153.55,153.48,153.49,3730.0,153.49,153.55,153.48,153.49,3730.0
2025-05-19 15:00:00,153.63,153.73,153.59,153.65,9464.0,153.63,153.73,153.59,153.65,9464.0
2025-05-19 15:05:00,153.64,153.64,153.55,153.6,8281.0,153.64,153.64,153.55,153.6,8281.0
2025-05-19 15:10:00,153.6,153.71,153.52,153.52,10589.0,153.6,153.71,153.52,153.52,10589.0
2025-05-19 15:15:00,153.5,153.58,153.46,153.49,13773.0,153.5,153.58,153.46,153.49,13773.0
2025-05-19 15:20:00,153.46,153.47,153.33,153.37,8079.0,153.46,153.47,153.33,153.37,8079.0
2025-05-19 15:25:00,153.37,153.43,153.36,153.41,10411.0,153.37,153.43,153.36,153.41,10411.0
2025-05-19 15:30:00,153.42,153.47,153.26,153.29,11638.0,153.42,153.47,153.26,153.29,11638.0
2025-05-19 15:35:00,153.29,153.54,153.29,153.53,11542.0,153.29,153.54,153.29,153.53,11542.0
2025-05-19 15:40:00,153.58,153.63,153.48,153.6,17892.0,153.58,153.63,153.48,153.6,17892.0
2025-05-19 15:45:00,153.62,153.73,153.51,153.59,15163.0,153.62,153.73,153.51,153.59,15163.0
2025-05-19 15:50:00,153.59,153.89,153.59,153.79,31507.0,153.59,153.89,153.59,153.79,31507.0
2025-05-19 15:55:00,153.78,153.99,153.77,153.84,78179.0,153.78,153.99,153.77,153.84,78179.0
2025-05-20 09:30:00,154.61,154.98,152.55,154.34,28582.0,154.61,154.98,152.55,154.34,28582.0
2025-05-20 09:35:00,154.3,154.69,154.18,154.51,11993.0,154.3,154.69,154.18,154.51,11993.0
2025-05-20 09:40:00,154.39,154.82,154.39,154.81,11600.0,154.39,154.82,154.39,154.81,11600.0
2025-05-20 09:45:00,154.88,155.27,154.88,155.06,16358.0,154.88,155.27,154.88,155.06,16358.0
2025-05-20 09:50:00,155.16,155.27,155.0,155.25,11545.0,155.16,155.27,155.0,155.25,11545.0
2025-05-20 09:55:00,155.22,155.29,155.13,155.27,7860.0,155.22,155.29,155.13,155.27,7860.0
2025-05-20 10:00:00,155.27,155.75,155.23,155.64,44530.0,155.27,155.75,155.23,155.64,44530.0
2025-05-20 10:05:00,155.59,156.25,155.59,156.05,52325.0,155.59,156.25,155.59,156.05,52325.0
2025-05-20 10:10:00,156.06,156.1,155.67,155.79,23738.0,156.06,156.1,155.67,155.79,23738.0
2025-05-20 10:15:00,155.78,155.9,155.23,155.37,26851.0,155.78,155.9,155.23,155.37,26851.0
2025-05-20 10:20:00,155.29,155.86,155.29,155.57,13699.0,155.29,155.86,155.29,155.57,13699.0
2025-05-20 10:25:00,155.63,155.9,155.6,155.77,11083.0,155.63,155.9,155.6,155.77,11083.0
2025-05-20 10:30:00,155.77,156.26,155.77,156.26,16756.0,155.77,156.26,155.77,156.26,16756.0
2025-05-20 10:35:00,156.22,156.33,155.98,156.2,20030.0,156.22,156.33,155.98,156.2,20030.0
2025-05-20 10:40:00,156.17,156.4,156.17,156.39,9941.0,156.17,156.4,156.17,156.39,9941.0
2025-05-20 10:45:00,156.37,156.44,156.27,156.31,15267.0,156.37,156.44,156.27,156.31,15267.0
2025-05-20 10:50:00,156.28,156.32,156.15,156.16,9610.0,156.28,156.32,156.15,156.16,9610.0
2025-05-20 10:55:00,156.17,156.2,155.92,156.08,8877.0,156.17,156.2,155.92,156.08,8877.0
2025-05-20 11:00:00,155.97,156.08,155.66,155.78,15989.0,155.97,156.08,155.66,155.78,15989.0
2025-05-20 11:05:00,155.8,155.83,155.66,155.81,9286.0,155.8,155.83,155.66,155.81,9286.0
2025-05-20 11:10:00,155.79,155.79,155.29,155.5,10857.0,155.79,155.79,155.29,155.5,10857.0
2025-05-20 11:15:00,155.47,155.8,155.32,155.4,17445.0,155.47,155.8,155.32,155.4,17445.0
2025-05-20 11:20:00,155.4,155.6,155.39,155.44,11313.0,155.4,155.6,155.39,155.44,11313.0
2025-05-20 11:25:00,155.45,155.59,155.36,155.4,3057.0,155.45,155.59,155.36,155.4,3057.0
2025-05-20 11:30:00,155.4,155.49,155.4,155.42,3696.0,155.4,155.49,155.4,155.42,3696.0
2025-05-20 11:35:00,155.35,155.51,155.32,155.43,5919.0,155.35,155.51,155.32,155.43,5919.0
2025-05-20 11:40:00,155.39,155.4,155.2,155.21,4661.0,155.39,155.4,155.2,155.21,4661.0
2025-05-20 11:45:00,155.15,155.17,155.06,155.09,3148.0,155.15,155.17,155.06,155.09,3148.0
2025-05-20 11:50:00,155.01,155.1,154.9,155.02,3756.0,155.01,155.1,154.9,155.02,3756.0
2025-05-20 11:55:00,155.03,155.28,154.95,155.14,6388.0,155.03,155.28,154.95,155.14,6388.0
2025-05-20 12:00:00,155.15,155.17,154.95,155.05,7514.0,155.15,155.17,154.95,155.05,7514.0
2025-05-20 12:05:00,155.07,155.19,155.06,155.15,7673.0,155.07,155.19,155.06,155.15,7673.0
2025-05-20 12:10:00,155.1,155.15,154.97,154.97,12020.0,155.1,155.15,154.97,154.97,12020.0
2025-05-20 12:15:00,154.97,154.97,154.8,154.87,9002.0,154.97,154.97,154.8,154.87,9002.0
2025-05-20 12:20:00,154.88,154.88,154.61,154.68,6873.0,154.88,154.88,154.61,154.68,6873.0
2025-05-20 12:25:00,154.75,154.78,154.65,154.69,3448.0,154.75,154.78,154.65,154.69,3448.0
2025-05-20 12:30:00,154.68,154.81,154.67,154.68,7669.0,154.68,154.81,154.67,154.68,7669.0
2025-05-20 12:35:00,154.64,154.79,154.58,154.58,17166.0,154.64,154.79,154.58,154.58,17166.0
2025-05-20 12:40:00,154.54,154.84,154.49,154.84,10455.0,154.54,154.84,154.49,154.84,10455.0
2025-05-20 12:45:00,154.84,154.85,154.72,154.74,3539.0,154.84,154.85,154.72,154.74,3539.0
2025-05-20 12:50:00,154.8,154.8,154.68,154.68,1912.0,154.8,154.8,154.68,154.68,1912.0
2025-05-20 12:55:00,154.76,154.76,154.68,154.73,2237.0,154.76,154.76,154.68,154.73,2237.0
2025-05-20 13:00:00,154.73,155.11,154.73,154.92,10092.0,154.73,155.11,154.73,154.92,10092.0
2025-05-20 13:05:00,154.96,155.02,154.94,154.96,2286.0,154.96,155.02,154.94,154.96,2286.0
2025-05-20 13:10:00,155.0,155.17,155.0,155.17,4490.0,155.0,155.17,155.0,155.17,4490.0
2025-05-20 13:15:00,155.18,155.37,155.18,155.31,4452.0,155.18,155.37,155.18,155.31,4452.0
2025-05-20 13:20:00,155.3,155.3,155.11,155.15,6441.0,155.3,155.3,155.11,155.15,6441.0
2025-05-20 13:25:00,155.15,155.28,155.14,155.22,3942.0,155.15,155.28,155.14,155.22,3942.0
2025-05-20 13:30:00,155.26,155.27,155.17,155.2,5912.0,155.26,155.27,155.17,155.2,5912.0
2025-05-20 13:35:00,155.2,155.56,155.19,155.31,38504.0,155.2,155.56,155.19,155.31,38504.0
2025-05-20 13:40:00,155.29,155.31,155.08,155.08,3970.0,155.29,155.31,155.08,155.08,3970.0
2025-05-20 13:45:00,155.12,155.12,154.9,154.92,3788.0,155.12,155.12,154.9,154.92,3788.0
2025-05-20 13:50:00,154.92,154.96,154.82,154.93,6834.0,154.92,154.96,154.82,154.93,6834.0
2025-05-20 13:55:00,154.93,155.03,154.83,155.03,6031.0,154.93,155.03,154.83,155.03,6031.0
2025-05-20 14:00:00,155.03,155.09,154.95,155.06,11949.0,155.03,155.09,154.95,155.06,11949.0
2025-05-20 14:05:00,155.06,155.18,154.83,154.85,8755.0,155.06,155.18,154.83,154.85,8755.0
2025-05-20 14:10:00,154.93,154.97,154.8,154.87,13148.0,154.93,154.97,154.8,154.87,13148.0
2025-05-20 14:15:00,154.84,155.01,154.84,154.99,12970.0,154.84,155.01,154.84,154.99,12970.0
2025-05-20 14:20:00,154.98,155.01,154.76,154.8,9023.0,154.98,155.01,154.76,154.8,9023.0
2025-05-20 14:25:00,154.8,154.9,154.54,154.58,11888.0,154.8,154.9,154.54,154.58,11888.0
2025-05-20 14:30:00,154.59,154.66,154.53,154.59,5718.0,154.59,154.66,154.53,154.59,5718.0
2025-05-20 14:35:00,154.68,154.71,154.55,154.65,9529.0,154.68,154.71,154.55,154.65,9529.0
2025-05-20 14:40:00,154.65,154.65,154.49,154.49,4304.0,154.65,154.65,154.49,154.49,4304.0
2025-05-20 14:45:00,154.49,154.67,154.49,154.66,6231.0,154.49,154.67,154.49,154.66,6231.0
2025-05-20 14:50:00,154.61,154.68,154.53,154.58,4989.0,154.61,154.68,154.53,154.58,4989.0
2025-05-20 14:55:00,154.58,154.7,154.58,154.67,4940.0,154.58,154.7,154.58,154.67,4940.0
2025-05-20 15:00:00,154.65,154.7,154.5,154.52,8912.0,154.65,154.7,154.5,154.52,8912.0
2025-05-20 15:05:00,154.5,154.61,154.47,154.57,11347.0,154.5,154.61,154.47,154.57,11347.0
2025-05-20 15:10:00,154.55,154.65,154.52,154.61,10358.0,154.55,154.65,154.52,154.61,10358.0
2025-05-20 15:15:00,154.61,154.71,154.53,154.69,11561.0,154.61,154.71,154.53,154.69,11561.0
2025-05-20 15:20:00,154.66,154.69,154.59,154.65,7267.0,154.66,154.69,154.59,154.65,7267.0
2025-05-20 15:25:00,154.61,154.74,154.61,154.7,8899.0,154.61,154.74,154.61,154.7,8899.0
2025-05-20 15:30:00,154.72,154.77,154.68,154.75,20418.0,154.72,154.77,154.68,154.75,20418.0
2025-05-20 15:35:00,154.77,154.81,154.71,154.77,11265.0,154.77,154.81,154.71,154.77,11265.0
2025-05-20 15:40:00,154.78,154.8,154.6,154.65,18647.0,154.78,154.8,154.6,154.65,18647.0
2025-05-20 15:45:00,154.66,154.68,154.39,154.39,21975.0,154.66,154.68,154.39,154.39,21975.0
2025-05-20 15:50:00,154.36,154.71,154.29,154.64,44890.0,154.36,154.71,154.29,154.64,44890.0
2025-05-20 15:55:00,154.65,154.79,154.54,154.77,120143.0,154.65,154.79,154.54,154.77,120143.0
2025-05-21 09:30:00,154.11,154.74,153.87,154.74,21058.0,154.11,154.74,153.87,154.74,21058.0
2025-05-21 09:35:00,154.16,154.21,153.84,154.2,4261.0,154.16,154.21,153.84,154.2,4261.0
2025-05-21 09:40:00,154.07,154.07,153.66,153.68,6054.0,154.07,154.07,153.66,153.68,6054.0
2025-05-21 09:45:00,153.74,153.98,153.62,153.63,3984.0,153.74,153.98,153.62,153.63,3984.0
2025-05-21 09:50:00,153.63,153.83,153.56,153.56,5197.0,153.63,153.83,153.56,153.56,5197.0
2025-05-21 09:55:00,153.45,153.51,153.3,153.46,3671.0,153.45,153.51,153.3,153.46,3671.0
2025-05-21 10:00:00,153.49,153.8,153.42,153.73,8030.0,153.49,153.8,153.42,153.73,8030.0
2025-05-21 10:05:00,153.74,153.78,153.52,153.52,2457.0,153.74,153.78,153.52,153.52,2457.0
2025-05-21 10:10:00,153.34,153.54,153.34,153.53,1165.0,153.34,153.54,153.34,153.53,1165.0
2025-05-21 10:15:00,153.42,153.51,153.16,153.16,2463.0,153.42,153.51,153.16,153.16,2463.0
2025-05-21 10:20:00,153.15,153.27,153.15,153.27,1871.0,153.15,153.27,153.15,153.27,1871.0
2025-05-21 10:25:00,153.22,153.23,152.96,152.96,2152.0,153.22,153.23,152.96,152.96,2152.0
2025-05-21 10:30:00,153.01,153.13,152.91,152.91,3577.0,153.01,153.13,152.91,152.91,3577.0
2025-05-21 10:35:00,152.99,153.13,152.9,153.09,3053.0,152.99,153.13,152.9,153.09,3053.0
2025-05-21 10:40:00,153.09,153.23,153.01,153.04,15525.0,153.09,153.23,153.01,153.04,15525.0
2025-05-21 10:45:00,153.13,153.13,152.91,153.0,12397.0,153.13,153.13,152.91,153.0,12397.0
2025-05-21 10:50:00,153.05,153.17,152.92,152.92,3069.0,153.05,153.17,152.92,152.92,3069.0
2025-05-21 10:55:00,152.88,153.34,152.87,153.34,4772.0,152.88,153.34,152.87,153.34,4772.0
2025-05-21 11:00:00,153.39,153.39,152.98,153.15,18951.0,153.39,153.39,152.98,153.15,18951.0
2025-05-21 11:05:00,153.1,153.49,153.09,153.49,3855.0,153.1,153.49,153.09,153.49,3855.0
2025-05-21 11:10:00,153.46,153.68,153.44,153.68,3904.0,153.46,153.68,153.44,153.68,3904.0
2025-05-21 11:15:00,153.67,153.67,153.52,153.6,2953.0,153.67,153.67,153.52,153.6,2953.0
2025-05-21 11:20:00,153.69,153.89,153.69,153.88,3800.0,153.69,153.89,153.69,153.88,3800.0
2025-05-21 11:25:00,153.93,153.94,153.72,153.72,16303.0,153.93,153.94,153.72,153.72,16303.0
2025-05-21 11:30:00,153.77,153.79,153.73,153.73,1172.0,153.77,153.79,153.73,153.73,1172.0
2025-05-21 11:35:00,153.77,153.86,153.71,153.81,12423.0,153.77,153.86,153.71,153.81,12423.0
2025-05-21 11:40:00,153.86,153.93,153.81,153.81,2706.0,153.86,153.93,153.81,153.81,2706.0
2025-05-21 11:45:00,153.88,154.06,153.85,154.01,4046.0,153.88,154.06,153.85,154.01,4046.0
2025-05-21 11:50:00,153.99,154.09,153.89,154.09,5356.0,153.99,154.09,153.89,154.09,5356.0
2025-05-21 11:55:00,154.01,154.07,153.98,154.06,2171.0,154.01,154.07,153.98,154.06,2171.0
2025-05-21 12:00:00,154.13,154.16,154.07,154.07,4942.0,154.13,154.16,154.07,154.07,4942.0
2025-05-21 12:05:00,154.06,154.07,153.91,153.97,12326.0,154.06,154.07,153.91,153.97,12326.0
2025-05-21 12:10:00,154.03,154.03,153.75,153.84,9992.0,154.03,154.03,153.75,153.84,9992.0
2025-05-21 12:15:00,153.85,153.98,153.76,153.97,1899.0,153.85,153.98,153.76,153.97,1899.0
2025-05-21 12:20:00,153.91,153.97,153.86,153.86,1824.0,153.91,153.97,153.86,153.86,1824.0
2025-05-21 12:25:00,153.86,153.9,153.69,153.69,3107.0,153.86,153.9,153.69,153.69,3107.0
2025-05-21 12:30:00,153.83,153.9,153.83,153.87,4320.0,153.83,153.9,153.83,153.87,4320.0
2025-05-21 12:35:00,153.82,153.91,153.75,153.75,3078.0,153.82,153.91,153.75,153.75,3078.0
2025-05-21 12:40:00,153.76,153.78,153.67,153.67,900.0,153.76,153.78,153.67,153.67,900.0
2025-05-21 12:45:00,153.73,153.84,153.7,153.83,2853.0,153.73,153.84,153.7,153.83,2853.0
2025-05-21 12:50:00,153.82,153.89,153.8,153.88,1723.0,153.82,153.89,153.8,153.88,1723.0
2025-05-21 12:55:00,153.91,153.93,153.76,153.76,1758.0,153.91,153.93,153.76,153.76,1758.0
2025-05-21 13:00:00,153.77,153.97,153.76,153.95,2712.0,153.77,153.97,153.76,153.95,2712.0
2025-05-21 13:05:00,153.97,153.98,153.8,153.84,2632.0,153.97,153.98,153.8,153.84,2632.0
2025-05-21 13:10:00,153.8,153.8,153.66,153.66,1836.0,153.8,153.8,153.66,153.66,1836.0
2025-05-21 13:15:00,153.62,153.63,153.13,153.3,4453.0,153.62,153.63,153.13,153.3,4453.0
2025-05-21 13:20:00,153.09,153.09,152.91,152.91,1584.0,153.09,153.09,152.91,152.91,1584.0
2025-05-21 13:25:00,153.0,153.0,152.79,153.0,3140.0,153.0,153.0,152.79,153.0,3140.0
2025-05-21 13:30:00,152.85,153.4,152.82,153.29,9077.0,152.85,153.4,152.82,153.29,9077.0
2025-05-21 13:35:00,153.34,153.62,153.32,153.62,6762.0,153.34,153.62,153.32,153.62,6762.0
2025-05-21 13:40:00,153.62,153.63,153.48,153.54,3606.0,153.62,153.63,153.48,153.54,3606.0
2025-05-21 13:45:00,153.53,153.6,153.47,153.52,2023.0,153.53,153.6,153.47,153.52,2023.0
2025-05-21 13:50:00,153.52,153.52,153.37,153.37,4388.0,153.52,153.52,153.37,153.37,4388.0
2025-05-21 13:55:00,153.4,153.43,153.34,153.43,2517.0,153.4,153.43,153.34,153.43,2517.0
2025-05-21 14:00:00,153.44,153.45,153.15,153.22,4897.0,153.44,153.45,153.15,153.22,4897.0
2025-05-21 14:05:00,153.23,153.5,153.23,153.44,9576.0,153.23,153.5,153.23,153.44,9576.0
2025-05-21 14:10:00,153.51,153.51,153.35,153.41,9404.0,153.51,153.51,153.35,153.41,9404.0
2025-05-21 14:15:00,153.44,153.48,153.37,153.39,4228.0,153.44,153.48,153.37,153.39,4228.0
2025-05-21 14:20:00,153.42,153.43,153.33,153.42,4360.0,153.42,153.43,153.33,153.42,4360.0
2025-05-21 14:25:00,153.43,153.54,153.42,153.42,3549.0,153.43,153.54,153.42,153.42,3549.0
2025-05-21 14:30:00,153.45,153.65,153.35,153.64,10764.0,153.45,153.65,153.35,153.64,10764.0
2025-05-21 14:35:00,153.67,153.88,153.64,153.78,8540.0,153.67,153.88,153.64,153.78,8540.0
2025-05-21 14:40:00,153.71,153.79,153.64,153.73,3936.0,153.71,153.79,153.64,153.73,3936.0
2025-05-21 14:45:00,153.73,153.79,153.61,153.61,5816.0,153.73,153.79,153.61,153.61,5816.0
2025-05-21 14:50:00,153.58,153.62,153.53,153.62,5550.0,153.58,153.62,153.53,153.62,5550.0
2025-05-21 14:55:00,153.58,153.71,153.58,153.62,4405.0,153.58,153.71,153.58,153.62,4405.0
2025-05-21 15:00:00,153.62,153.67,153.59,153.67,3622.0,153.62,153.67,153.59,153.67,3622.0
2025-05-21 15:05:00,153.66,153.7,153.44,153.53,29116.0,153.66,153.7,153.44,153.53,29116.0
2025-05-21 15:10:00,153.51,153.59,153.41,153.56,6111.0,153.51,153.59,153.41,153.56,6111.0
2025-05-21 15:15:00,153.55,153.64,153.55,153.59,8720.0,153.55,153.64,153.55,153.59,8720.0
2025-05-21 15:20:00,153.64,153.7,153.45,153.49,5233.0,153.64,153.7,153.45,153.49,5233.0
2025-05-21 15:25:00,153.45,153.53,153.44,153.5,4618.0,153.45,153.53,153.44,153.5,4618.0
2025-05-21 15:30:00,153.54,153.71,153.52,153.67,9472.0,153.54,153.71,153.52,153.67,9472.0
2025-05-21 15:35:00,153.72,153.74,153.55,153.59,9652.0,153.72,153.74,153.55,153.59,9652.0
2025-05-21 15:40:00,153.62,153.66,153.53,153.59,12487.0,153.62,153.66,153.53,153.59,12487.0
2025-05-21 15:45:00,153.59,153.65,153.47,153.49,16180.0,153.59,153.65,153.47,153.49,16180.0
2025-05-21 15:50:00,153.49,153.64,153.42,153.51,32338.0,153.49,153.64,153.42,153.51,32338.0
2025-05-21 15:55:00,153.47,153.49,153.16,153.31,123967.0,153.47,153.49,153.16,153.31,123967.0
2025-05-22 09:30:00,152.76,153.67,152.46,153.23,20359.0,152.76,153.67,152.46,153.23,20359.0
2025-05-22 09:35:00,153.03,153.51,153.03,153.33,2072.0,153.03,153.51,153.03,153.33,2072.0
2025-05-22 09:40:00,153.46,153.46,152.99,152.99,1580.0,153.46,153.46,152.99,152.99,1580.0
2025-05-22 09:45:00,153.1,153.23,153.01,153.03,2539.0,153.1,153.23,153.01,153.03,2539.0
2025-05-22 09:50:00,153.14,153.2,152.78,152.95,2548.0,153.14,153.2,152.78,152.95,2548.0
2025-05-22 09:55:00,152.93,153.03,152.78,152.99,12488.0,152.93,153.03,152.78,152.99,12488.0
2025-05-22 10:00:00,153.02,153.33,152.97,153.03,12076.0,153.02,153.33,152.97,153.03,12076.0
2025-05-22 10:05:00,152.95,152.99,152.69,152.81,3232.0,152.95,152.99,152.69,152.81,3232.0
2025-05-22 10:10:00,152.67,152.69,152.5,152.5,4580.0,152.67,152.69,152.5,152.5,4580.0
2025-05-22 10:15:00,152.5,152.59,152.32,152.56,8949.0,152.5,152.59,152.32,152.56,8949.0
2025-05-22 10:20:00,152.6,152.69,152.3,152.3,4519.0,152.6,152.69,152.3,152.3,4519.0
2025-05-22 10:25:00,152.3,152.33,152.13,152.13,2574.0,152.3,152.33,152.13,152.13,2574.0
2025-05-22 10:30:00,152.28,152.3,152.1,152.26,5312.0,152.28,152.3,152.1,152.26,5312.0
2025-05-22 10:35:00,152.12,152.12,151.93,152.07,3306.0,152.12,152.12,151.93,152.07,3306.0
2025-05-22 10:40:00,152.06,152.34,152.06,152.24,3665.0,152.06,152.34,152.06,152.24,3665.0
2025-05-22 10:45:00,152.18,152.35,152.18,152.35,7129.0,152.18,152.35,152.18,152.35,7129.0
2025-05-22 10:50:00,152.37,152.45,152.32,152.36,1554.0,152.37,152.45,152.32,152.36,1554.0
2025-05-22 10:55:00,152.34,152.55,152.27,152.53,5120.0,152.34,152.55,152.27,152.53,5120.0
2025-05-22 11:00:00,152.6,152.69,152.59,152.67,2863.0,152.6,152.69,152.59,152.67,2863.0
2025-05-22 11:05:00,152.71,152.84,152.71,152.75,2976.0,152.71,152.84,152.71,152.75,2976.0
2025-05-22 11:10:00,152.73,152.75,152.58,152.58,3097.0,152.73,152.75,152.58,152.58,3097.0
2025-05-22 11:15:00,152.57,152.68,152.54,152.66,3354.0,152.57,152.68,152.54,152.66,3354.0
2025-05-22 11:20:00,152.66,152.75,152.65,152.74,2861.0,152.66,152.75,152.65,152.74,2861.0
2025-05-22 11:25:00,152.79,152.91,152.6,152.67,6946.0,152.79,152.91,152.6,152.67,6946.0
2025-05-22 11:30:00,152.68,152.73,152.54,152.63,1459.0,152.68,152.73,152.54,152.63,1459.0
2025-05-22 11:35:00,152.64,152.91,152.64,152.91,1861.0,152.64,152.91,152.64,152.91,1861.0
2025-05-22 11:40:00,152.85,152.91,152.79,152.79,2494.0,152.85,152.91,152.79,152.79,2494.0
2025-05-22 11:45:00,152.82,152.82,152.75,152.81,1300.0,152.82,152.82,152.75,152.81,1300.0
2025-05-22 11:50:00,152.87,152.99,152.87,152.97,2100.0,152.87,152.99,152.87,152.97,2100.0
2025-05-22 11:55:00,152.97,153.04,152.87,153.04,14947.0,152.97,153.04,152.87,153.04,14947.0
2025-05-22 12:00:00,153.09,153.19,153.03,153.13,5003.0,153.09,153.19,153.03,153.13,5003.0
2025-05-22 12:05:00,153.13,153.14,153.02,153.14,6638.0,153.13,153.14,153.02,153.14,6638.0
2025-05-22 12:10:00,153.12,153.2,153.08,153.2,2029.0,153.12,153.2,153.08,153.2,2029.0
2025-05-22 12:15:00,153.25,153.34,153.18,153.21,2928.0,153.25,153.34,153.18,153.21,2928.0
2025-05-22 12:20:00,153.23,153.23,153.11,153.15,2281.0,153.23,153.23,153.11,153.15,2281.0
2025-05-22 12:25:00,153.11,153.14,152.92,152.96,5922.0,153.11,153.14,152.92,152.96,5922.0
2025-05-22 12:30:00,152.96,153.17,152.96,153.13,2753.0,152.96,153.17,152.96,153.13,2753.0
2025-05-22 12:35:00,153.17,153.17,153.08,153.16,606.0,153.17,153.17,153.08,153.16,606.0
2025-05-22 12:40:00,153.11,153.12,153.01,153.09,3071.0,153.11,153.12,153.01,153.09,3071.0
2025-05-22 12:45:00,153.09,153.09,152.9,152.92,5659.0,153.09,153.09,152.9,152.92,5659.0
2025-05-22 12:50:00,152.91,153.05,152.9,152.99,3400.0,152.91,153.05,152.9,152.99,3400.0
2025-05-22 12:55:00,152.93,152.93,152.81,152.84,1421.0,152.93,152.93,152.81,152.84,1421.0
2025-05-22 13:00:00,152.84,152.87,152.75,152.78,3041.0,152.84,152.87,152.75,152.78,3041.0
2025-05-22 13:05:00,152.73,152.77,152.61,152.64,3411.0,152.73,152.77,152.61,152.64,3411.0
2025-05-22 13:10:00,152.62,152.78,152.62,152.78,2522.0,152.62,152.78,152.62,152.78,2522.0
2025-05-22 13:15:00,152.79,153.01,152.79,153.01,3338.0,152.79,153.01,152.79,153.01,3338.0
2025-05-22 13:20:00,153.06,153.2,153.05,153.19,1505.0,153.06,153.2,153.05,153.19,1505.0
2025-05-22 13:25:00,153.25,153.28,153.14,153.17,1798.0,153.25,153.28,153.14,153.17,1798.0
2025-05-22 13:30:00,153.12,153.3,153.09,153.3,1806.0,153.12,153.3,153.09,153.3,1806.0
2025-05-22 13:35:00,153.31,153.31,153.21,153.26,3202.0,153.31,153.31,153.21,153.26,3202.0
2025-05-22 13:40:00,153.26,153.34,153.19,153.34,1273.0,153.26,153.34,153.19,153.34,1273.0
2025-05-22 13:45:00,153.3,153.43,153.28,153.4,4396.0,153.3,153.43,153.28,153.4,4396.0
2025-05-22 13:50:00,153.34,153.39,153.29,153.35,1253.0,153.34,153.39,153.29,153.35,1253.0
2025-05-22 13:55:00,153.45,153.46,153.3,153.39,3106.0,153.45,153.46,153.3,153.39,3106.0
2025-05-22 14:00:00,153.35,153.51,153.35,153.51,7229.0,153.35,153.51,153.35,153.51,7229.0
2025-05-22 14:05:00,153.55,153.58,153.46,153.55,18765.0,153.55,153.58,153.46,153.55,18765.0
2025-05-22 14:10:00,153.53,153.53,153.36,153.43,5924.0,153.53,153.53,153.36,153.43,5924.0
2025-05-22 14:15:00,153.43,153.52,153.43,153.51,6812.0,153.43,153.52,153.43,153.51,6812.0
2025-05-22 14:20:00,153.49,153.5,153.44,153.44,3607.0,153.49,153.5,153.44,153.44,3607.0
2025-05-22 14:25:00,153.47,153.54,153.41,153.46,7064.0,153.47,153.54,153.41,153.46,7064.0
2025-05-22 14:30:00,153.45,153.45,153.32,153.32,6280.0,153.45,153.45,153.32,153.32,6280.0
2025-05-22 14:35:00,153.32,153.33,153.22,153.31,4155.0,153.32,153.33,153.22,153.31,4155.0
2025-05-22 14:40:00,153.31,153.4,153.27,153.36,3623.0,153.31,153.4,153.27,153.36,3623.0
2025-05-22 14:45:00,153.36,153.4,153.23,153.23,4582.0,153.36,153.4,153.23,153.23,4582.0
2025-05-22 14:50:00,153.25,153.34,153.24,153.31,5279.0,153.25,153.34,153.24,153.31,5279.0
2025-05-22 14:55:00,153.38,153.4,153.21,153.21,5350.0,153.38,153.4,153.21,153.21,5350.0
2025-05-22 15:00:00,153.25,153.26,153.1,153.2,10342.0,153.25,153.26,153.1,153.2,10342.0
2025-05-22 15:05:00,153.17,153.33,153.13,153.24,5208.0,153.17,153.33,153.13,153.24,5208.0
2025-05-22 15:10:00,153.2,153.26,153.2,153.26,3486.0,153.2,153.26,153.2,153.26,3486.0
2025-05-22 15:15:00,153.29,153.32,153.22,153.27,3927.0,153.29,153.32,153.22,153.27,3927.0
2025-05-22 15:20:00,153.29,153.4,153.25,153.39,2439.0,153.29,153.4,153.25,153.39,2439.0
2025-05-22 15:25:00,153.36,153.54,153.35,153.54,4790.0,153.36,153.54,153.35,153.54,4790.0
2025-05-22 15:30:00,153.51,153.54,153.41,153.45,4501.0,153.51,153.54,153.41,153.45,4501.0
2025-05-22 15:35:00,153.42,153.42,153.31,153.38,6550.0,153.42,153.42,153.31,153.38,6550.0
2025-05-22 15:40:00,153.38,153.43,153.22,153.26,11593.0,153.38,153.43,153.22,153.26,11593.0
2025-05-22 15:45:00,153.25,153.28,153.01,153.12,9677.0,153.25,153.28,153.01,153.12,9677.0
2025-05-22 15:50:00,153.08,153.09,152.81,152.85,15018.0,153.08,153.09,152.81,152.85,15018.0
2025-05-22 15:55:00,152.79,152.79,152.4,152.49,78189.0,152.79,152.79,152.4,152.49,78189.0
2025-05-23 09:30:00,152.15,152.39,151.07,151.34,30431.0,152.15,152.39,151.07,151.34,30431.0
2025-05-23 09:35:00,151.39,151.61,150.91,150.91,9197.0,151.39,151.61,150.91,150.91,9197.0
2025-05-23 09:40:00,150.95,151.26,150.76,151.09,8721.0,150.95,151.26,150.76,151.09,8721.0
2025-05-23 09:45:00,151.19,151.91,151.15,151.83,17250.0,151.19,151.91,151.15,151.83,17250.0
2025-05-23 09:50:00,151.83,152.18,151.69,152.06,10416.0,151.83,152.18,151.69,152.06,10416.0
2025-05-23 09:55:00,152.18,152.18,151.74,151.82,10578.0,152.18,152.18,151.74,151.82,10578.0
2025-05-23 10:00:00,151.92,152.17,151.85,151.85,12443.0,151.92,152.17,151.85,151.85,12443.0
2025-05-23 10:05:00,151.78,152.01,151.72,151.73,5212.0,151.78,152.01,151.72,151.73,5212.0
2025-05-23 10:10:00,151.73,152.0,151.73,151.9,7393.0,151.73,152.0,151.73,151.9,7393.0
2025-05-23 10:15:00,151.9,151.98,151.8,151.87,6904.0,151.9,151.98,151.8,151.87,6904.0
2025-05-23 10:20:00,151.89,152.21,151.88,152.11,5675.0,151.89,152.21,151.88,152.11,5675.0
2025-05-23 10:25:00,152.23,152.28,152.12,152.24,3939.0,152.23,152.28,152.12,152.24,3939.0
2025-05-23 10:30:00,152.25,152.69,152.24,152.69,10237.0,152.25,152.69,152.24,152.69,10237.0
2025-05-23 10:35:00,152.62,152.67,152.27,152.39,8090.0,152.62,152.67,152.27,152.39,8090.0
2025-05-23 10:40:00,152.39,152.59,152.38,152.49,7368.0,152.39,152.59,152.38,152.49,7368.0
2025-05-23 10:45:00,152.49,152.53,152.35,152.52,9202.0,152.49,152.53,152.35,152.52,9202.0
2025-05-23 10:50:00,152.43,152.43,152.08,152.19,7629.0,152.43,152.43,152.08,152.19,7629.0
2025-05-23 10:55:00,152.11,152.21,151.94,152.15,6074.0,152.11,152.21,151.94,152.15,6074.0
2025-05-23 11:00:00,152.23,152.36,152.08,152.22,6413.0,152.23,152.36,152.08,152.22,6413.0
2025-05-23 11:05:00,152.15,152.18,152.05,152.16,3381.0,152.15,152.18,152.05,152.16,3381.0
2025-05-23 11:10:00,152.17,152.25,152.03,152.09,8996.0,152.17,152.25,152.03,152.09,8996.0
2025-05-23 11:15:00,152.09,152.3,152.09,152.25,5480.0,152.09,152.3,152.09,152.25,5480.0
2025-05-23 11:20:00,152.2,152.53,152.2,152.52,6401.0,152.2,152.53,152.2,152.52,6401.0
2025-05-23 11:25:00,152.54,152.59,152.4,152.52,6115.0,152.54,152.59,152.4,152.52,6115.0
2025-05-23 11:30:00,152.5,152.81,152.5,152.81,1851.0,152.5,152.81,152.5,152.81,1851.0
2025-05-23 11:35:00,152.78,152.81,152.61,152.61,4044.0,152.78,152.81,152.61,152.61,4044.0
2025-05-23 11:40:00,152.64,152.7,152.49,152.52,1616.0,152.64,152.7,152.49,152.52,1616.0
2025-05-23 11:45:00,152.49,152.49,152.42,152.46,1223.0,152.49,152.49,152.42,152.46,1223.0
2025-05-23 11:50:00,152.5,152.5,152.24,152.27,3019.0,152.5,152.5,152.24,152.27,3019.0
2025-05-23 11:55:00,152.28,152.44,152.27,152.37,1680.0,152.28,152.44,152.27,152.37,1680.0
2025-05-23 12:00:00,152.39,152.39,152.23,152.25,800.0,152.39,152.39,152.23,152.25,800.0
2025-05-23 12:05:00,152.19,152.39,152.13,152.26,2079.0,152.19,152.39,152.13,152.26,2079.0
2025-05-23 12:10:00,152.36,152.36,152.24,152.32,1018.0,152.36,152.36,152.24,152.32,1018.0
2025-05-23 12:15:00,152.39,152.39,152.33,152.34,812.0,152.39,152.39,152.33,152.34,812.0
2025-05-23 12:20:00,152.33,152.51,152.32,152.49,900.0,152.33,152.51,152.32,152.49,900.0
2025-05-23 12:25:00,152.58,152.62,152.58,152.62,300.0,152.58,152.62,152.58,152.62,300.0
2025-05-23 12:30:00,152.51,152.58,152.41,152.49,2125.0,152.51,152.58,152.41,152.49,2125.0
2025-05-23 12:35:00,152.51,152.62,152.49,152.61,2153.0,152.51,152.62,152.49,152.61,2153.0
2025-05-23 12:40:00,152.67,152.72,152.67,152.72,1193.0,152.67,152.72,152.67,152.72,1193.0
2025-05-23 12:45:00,152.69,152.7,152.59,152.64,8455.0,152.69,152.7,152.59,152.64,8455.0
2025-05-23 12:50:00,152.59,152.72,152.59,152.72,4462.0,152.59,152.72,152.59,152.72,4462.0
2025-05-23 12:55:00,152.66,152.66,152.6,152.64,1508.0,152.66,152.66,152.6,152.64,1508.0
2025-05-23 13:00:00,152.65,152.7,152.59,152.62,9026.0,152.65,152.7,152.59,152.62,9026.0
2025-05-23 13:05:00,152.59,152.76,152.56,152.65,2181.0,152.59,152.76,152.56,152.65,2181.0
2025-05-23 13:10:00,152.72,152.76,152.65,152.69,2493.0,152.72,152.76,152.65,152.69,2493.0
2025-05-23 13:15:00,152.8,152.88,152.79,152.79,989.0,152.8,152.88,152.79,152.79,989.0
2025-05-23 13:20:00,152.83,152.83,152.81,152.81,300.0,152.83,152.83,152.81,152.81,300.0
2025-05-23 13:25:00,152.88,152.94,152.84,152.94,863.0,152.88,152.94,152.84,152.94,863.0
2025-05-23 13:30:00,152.93,152.95,152.74,152.75,3806.0,152.93,152.95,152.74,152.75,3806.0
2025-05-23 13:35:00,152.74,152.83,152.74,152.75,1205.0,152.74,152.83,152.74,152.75,1205.0
2025-05-23 13:40:00,152.71,152.81,152.71,152.81,1845.0,152.71,152.81,152.71,152.81,1845.0
2025-05-23 13:45:00,152.76,152.91,152.76,152.88,2810.0,152.76,152.91,152.76,152.88,2810.0
2025-05-23 13:50:00,152.93,153.01,152.91,152.94,3124.0,152.93,153.01,152.91,152.94,3124.0
2025-05-23 13:55:00,152.96,152.99,152.87,152.87,3298.0,152.96,152.99,152.87,152.87,3298.0
2025-05-23 14:00:00,152.89,153.14,152.88,153.02,34208.0,152.89,153.14,152.88,153.02,34208.0
2025-05-23 14:05:00,153.08,153.15,153.05,153.14,1300.0,153.08,153.15,153.05,153.14,1300.0
2025-05-23 14:10:00,153.09,153.09,152.9,152.94,3057.0,153.09,153.09,152.9,152.94,3057.0
2025-05-23 14:15:00,152.89,152.97,152.69,152.72,9053.0,152.89,152.97,152.69,152.72,9053.0
2025-05-23 14:20:00,152.73,152.83,152.7,152.79,12508.0,152.73,152.83,152.7,152.79,12508.0
2025-05-23 14:25:00,152.77,152.77,152.67,152.69,2218.0,152.77,152.77,152.67,152.69,2218.0
2025-05-23 14:30:00,152.75,152.82,152.69,152.69,6688.0,152.75,152.82,152.69,152.69,6688.0
2025-05-23 14:35:00,152.81,152.99,152.76,152.89,18428.0,152.81,152.99,152.76,152.89,18428.0
2025-05-23 14:40:00,152.88,152.93,152.82,152.91,1200.0,152.88,152.93,152.82,152.91,1200.0
2025-05-23 14:45:00,152.86,152.87,152.78,152.83,2041.0,152.86,152.87,152.78,152.83,2041.0
2025-05-23 14:50:00,152.78,152.86,152.78,152.84,800.0,152.78,152.86,152.78,152.84,800.0
2025-05-23 14:55:00,152.78,152.79,152.71,152.73,1648.0,152.78,152.79,152.71,152.73,1648.0
2025-05-23 15:00:00,152.66,152.79,152.65,152.78,1982.0,152.66,152.79,152.65,152.78,1982.0
2025-05-23 15:05:00,152.79,152.91,152.75,152.89,3061.0,152.79,152.91,152.75,152.89,3061.0
2025-05-23 15:10:00,152.92,153.03,152.88,153.03,1549.0,152.92,153.03,152.88,153.03,1549.0
2025-05-23 15:15:00,152.98,153.0,152.86,152.87,4334.0,152.98,153.0,152.86,152.87,4334.0
2025-05-23 15:20:00,152.9,152.94,152.7,152.78,3021.0,152.9,152.94,152.7,152.78,3021.0
2025-05-23 15:25:00,152.79,152.82,152.69,152.71,2961.0,152.79,152.82,152.69,152.71,2961.0
2025-05-23 15:30:00,152.73,152.82,152.68,152.78,4241.0,152.73,152.82,152.68,152.78,4241.0
2025-05-23 15:35:00,152.81,152.88,152.78,152.88,4344.0,152.81,152.88,152.78,152.88,4344.0
2025-05-23 15:40:00,152.88,152.93,152.83,152.88,5678.0,152.88,152.93,152.83,152.88,5678.0
2025-05-23 15:45:00,152.88,152.9,152.67,152.68,8444.0,152.88,152.9,152.67,152.68,8444.0
2025-05-23 15:50:00,152.66,152.75,152.46,152.52,18515.0,152.66,152.75,152.46,152.52,18515.0
2025-05-23 15:55:00,152.49,152.78,152.39,152.75,87144.0,152.49,152.78,152.39,152.75,87144.0
2025-05-27 09:30:00,153.53,153.75,153.1,153.74,33145.0,153.53,153.75,153.1,153.74,33145.0
2025-05-27 09:35:00,153.51,153.99,153.5,153.7,9521.0,153.51,153.99,153.5,153.7,9521.0
2025-05-27 09:40:00,153.8,153.93,153.76,153.79,2792.0,153.8,153.93,153.76,153.79,2792.0
2025-05-27 09:45:00,153.9,154.01,153.8,153.8,10123.0,153.9,154.01,153.8,153.8,10123.0
2025-05-27 09:50:00,153.76,153.88,153.66,153.86,5136.0,153.76,153.88,153.66,153.86,5136.0
2025-05-27 09:55:00,153.84,154.28,153.76,154.05,13677.0,153.84,154.28,153.76,154.05,13677.0
2025-05-27 10:00:00,153.96,154.1,153.77,153.83,11257.0,153.96,154.1,153.77,153.83,11257.0
2025-05-27 10:05:00,153.78,153.82,153.38,153.66,11230.0,153.78,153.82,153.38,153.66,11230.0
2025-05-27 10:10:00,153.68,153.68,153.28,153.53,10601.0,153.68,153.68,153.28,153.53,10601.0
2025-05-27 10:15:00,153.55,153.75,153.53,153.72,9641.0,153.55,153.75,153.53,153.72,9641.0
2025-05-27 10:20:00,153.72,154.13,153.72,153.83,8831.0,153.72,154.13,153.72,153.83,8831.0
2025-05-27 10:25:00,153.8,153.89,153.73,153.83,7666.0,153.8,153.89,153.73,153.83,7666.0
2025-05-27 10:30:00,153.87,153.87,153.7,153.7,4588.0,153.87,153.87,153.7,153.7,4588.0
2025-05-27 10:35:00,153.72,153.88,153.69,153.71,7941.0,153.72,153.88,153.69,153.71,7941.0
2025-05-27 10:40:00,153.72,153.81,153.67,153.7,5601.0,153.72,153.81,153.67,153.7,5601.0
2025-05-27 10:45:00,153.7,154.05,153.7,154.03,9487.0,153.7,154.05,153.7,154.03,9487.0
2025-05-27 10:50:00,154.08,154.15,153.99,154.08,12960.0,154.08,154.15,153.99,154.08,12960.0
2025-05-27 10:55:00,154.1,154.24,154.09,154.16,7367.0,154.1,154.24,154.09,154.16,7367.0
2025-05-27 11:00:00,154.13,154.35,153.92,154.03,10988.0,154.13,154.35,153.92,154.03,10988.0
2025-05-27 11:05:00,154.03,154.03,153.8,153.8,6127.0,154.03,154.03,153.8,153.8,6127.0
2025-05-27 11:10:00,153.81,153.96,153.76,153.76,4770.0,153.81,153.96,153.76,153.76,4770.0
2025-05-27 11:15:00,153.85,153.85,153.65,153.76,3177.0,153.85,153.85,153.65,153.76,3177.0
2025-05-27 11:20:00,153.8,153.8,153.59,153.59,2298.0,153.8,153.8,153.59,153.59,2298.0
2025-05-27 11:25:00,153.62,153.8,153.58,153.74,2788.0,153.62,153.8,153.58,153.74,2788.0
2025-05-27 11:30:00,153.79,153.9,153.77,153.78,4774.0,153.79,153.9,153.77,153.78,4774.0
2025-05-27 11:35:00,153.85,153.94,153.81,153.94,3158.0,153.85,153.94,153.81,153.94,3158.0
2025-05-27 11:40:00,153.89,153.93,153.78,153.86,3442.0,153.89,153.93,153.78,153.86,3442.0
2025-05-27 11:45:00,153.79,153.82,153.57,153.57,1737.0,153.79,153.82,153.57,153.57,1737.0
2025-05-27 11:50:00,153.62,153.76,153.62,153.76,3154.0,153.62,153.76,153.62,153.76,3154.0
2025-05-27 11:55:00,153.68,153.92,153.67,153.86,3213.0,153.68,153.92,153.67,153.86,3213.0
2025-05-27 12:00:00,153.81,154.11,153.78,154.08,3948.0,153.81,154.11,153.78,154.08,3948.0
2025-05-27 12:05:00,154.08,154.16,153.97,154.06,3402.0,154.08,154.16,153.97,154.06,3402.0
2025-05-27 12:10:00,154.1,154.1,153.98,154.07,2266.0,154.1,154.1,153.98,154.07,2266.0
2025-05-27 12:15:00,154.05,154.05,153.85,153.91,1703.0,154.05,154.05,153.85,153.91,1703.0
2025-05-27 12:20:00,153.94,153.99,153.9,153.98,1500.0,153.94,153.99,153.9,153.98,1500.0
2025-05-27 12:25:00,153.99,154.01,153.87,153.92,6211.0,153.99,154.01,153.87,153.92,6211.0
2025-05-27 12:30:00,153.92,153.92,153.84,153.84,1696.0,153.92,153.92,153.84,153.84,1696.0
2025-05-27 12:35:00,153.85,154.09,153.85,154.09,3206.0,153.85,154.09,153.85,154.09,3206.0
2025-05-27 12:40:00,154.09,154.16,154.08,154.15,2508.0,154.09,154.16,154.08,154.15,2508.0
2025-05-27 12:45:00,154.12,154.17,154.07,154.1,2566.0,154.12,154.17,154.07,154.1,2566.0
2025-05-27 12:50:00,154.15,154.24,154.11,154.18,2729.0,154.15,154.24,154.11,154.18,2729.0
2025-05-27 12:55:00,154.15,154.28,154.12,154.28,2635.0,154.15,154.28,154.12,154.28,2635.0
2025-05-27 13:00:00,154.27,154.27,154.11,154.11,1631.0,154.27,154.27,154.11,154.11,1631.0
2025-05-27 13:05:00,154.08,154.08,153.99,153.99,1811.0,154.08,154.08,153.99,153.99,1811.0
2025-05-27 13:10:00,153.99,153.99,153.9,153.9,2548.0,153.99,153.99,153.9,153.9,2548.0
2025-05-27 13:15:00,153.93,154.11,153.92,154.03,3618.0,153.93,154.11,153.92,154.03,3618.0
2025-05-27 13:20:00,154.05,154.6,154.04,154.3,16707.0,154.05,154.6,154.04,154.3,16707.0
2025-05-27 13:25:00,154.31,154.33,154.19,154.2,3316.0,154.31,154.33,154.19,154.2,3316.0
2025-05-27 13:30:00,154.16,154.16,154.06,154.11,2522.0,154.16,154.16,154.06,154.11,2522.0
2025-05-27 13:35:00,154.07,154.14,154.04,154.14,3600.0,154.07,154.14,154.04,154.14,3600.0
2025-05-27 13:40:00,154.14,154.18,154.01,154.06,2793.0,154.14,154.18,154.01,154.06,2793.0
2025-05-27 13:45:00,154.05,154.13,154.02,154.1,2561.0,154.05,154.13,154.02,154.1,2561.0
2025-05-27 13:50:00,154.18,154.18,154.03,154.03,3404.0,154.18,154.18,154.03,154.03,3404.0
2025-05-27 13:55:00,154.12,154.18,154.12,154.14,1807.0,154.12,154.18,154.12,154.14,1807.0
2025-05-27 14:00:00,154.24,154.29,154.13,154.13,5928.0,154.24,154.29,154.13,154.13,5928.0
2025-05-27 14:05:00,154.14,154.14,154.01,154.01,3306.0,154.14,154.14,154.01,154.01,3306.0
2025-05-27 14:10:00,153.99,154.09,153.98,154.09,3510.0,153.99,154.09,153.98,154.09,3510.0
2025-05-27 14:15:00,154.07,154.09,154.0,154.09,3583.0,154.07,154.09,154.0,154.09,3583.0
2025-05-27 14:20:00,154.05,154.08,154.0,154.05,2805.0,154.05,154.08,154.0,154.05,2805.0
2025-05-27 14:25:00,154.01,154.09,153.95,154.0,5437.0,154.01,154.09,153.95,154.0,5437.0
2025-05-27 14:30:00,154.02,154.11,153.96,154.02,5259.0,154.02,154.11,153.96,154.02,5259.0
2025-05-27 14:35:00,154.08,154.13,154.03,154.08,3328.0,154.08,154.13,154.03,154.08,3328.0
2025-05-27 14:40:00,154.13,154.17,154.03,154.09,2957.0,154.13,154.17,154.03,154.09,2957.0
2025-05-27 14:45:00,154.13,154.13,154.03,154.1,2218.0,154.13,154.13,154.03,154.1,2218.0
2025-05-27 14:50:00,154.1,154.17,154.06,154.12,6424.0,154.1,154.17,154.06,154.12,6424.0
2025-05-27 14:55:00,154.13,154.17,154.08,154.1,3871.0,154.13,154.17,154.08,154.1,3871.0
2025-05-27 15:00:00,154.1,154.28,154.1,154.28,3385.0,154.1,154.28,154.1,154.28,3385.0
2025-05-27 15:05:00,154.33,154.38,154.29,154.31,4184.0,154.33,154.38,154.29,154.31,4184.0
2025-05-27 15:10:00,154.36,154.37,154.28,154.31,8937.0,154.36,154.37,154.28,154.31,8937.0
2025-05-27 15:15:00,154.31,154.35,154.24,154.33,13485.0,154.31,154.35,154.24,154.33,13485.0
2025-05-27 15:20:00,154.36,154.4,154.25,154.35,8171.0,154.36,154.4,154.25,154.35,8171.0
2025-05-27 15:25:00,154.33,154.5,154.33,154.37,5421.0,154.33,154.5,154.33,154.37,5421.0
2025-05-27 15:30:00,154.33,154.44,154.32,154.43,7423.0,154.33,154.44,154.32,154.43,7423.0
2025-05-27 15:35:00,154.43,154.5,154.36,154.44,7337.0,154.43,154.5,154.36,154.44,7337.0
2025-05-27 15:40:00,154.41,154.44,154.3,154.41,14411.0,154.41,154.44,154.3,154.41,14411.0
2025-05-27 15:45:00,154.41,154.41,154.22,154.25,9107.0,154.41,154.41,154.22,154.25,9107.0
2025-05-27 15:50:00,154.22,154.61,154.2,154.53,60575.0,154.22,154.61,154.2,154.53,60575.0
2025-05-27 15:55:00,154.51,154.73,154.45,154.67,172175.0,154.51,154.73,154.45,154.67,172175.0
2025-05-28 09:30:00,154.5,154.5,153.72,153.89,23434.0,154.5,154.5,153.72,153.89,23434.0
2025-05-28 09:35:00,153.81,154.35,153.79,154.31,6367.0,153.81,154.35,153.79,154.31,6367.0
2025-05-28 09:40:00,154.41,154.7,154.41,154.59,9217.0,154.41,154.7,154.41,154.59,9217.0
2025-05-28 09:45:00,154.68,154.72,154.31,154.5,9622.0,154.68,154.72,154.31,154.5,9622.0
2025-05-28 09:50:00,154.58,154.67,154.3,154.36,6666.0,154.58,154.67,154.3,154.36,6666.0
2025-05-28 09:55:00,154.41,154.47,154.3,154.42,6003.0,154.41,154.47,154.3,154.42,6003.0
2025-05-28 10:00:00,154.34,154.39,153.98,154.21,8089.0,154.34,154.39,153.98,154.21,8089.0
2025-05-28 10:05:00,154.31,154.34,154.19,154.31,3010.0,154.31,154.34,154.19,154.31,3010.0
2025-05-28 10:10:00,154.26,154.26,153.98,153.98,3410.0,154.26,154.26,153.98,153.98,3410.0
2025-05-28 10:15:00,153.94,154.04,153.84,153.95,5225.0,153.94,154.04,153.84,153.95,5225.0
2025-05-28 10:20:00,153.95,154.15,153.95,154.15,2498.0,153.95,154.15,153.95,154.15,2498.0
2025-05-28 10:25:00,154.18,154.18,154.04,154.15,3147.0,154.18,154.18,154.04,154.15,3147.0
2025-05-28 10:30:00,154.05,154.12,154.0,154.12,2674.0,154.05,154.12,154.0,154.12,2674.0
2025-05-28 10:35:00,154.15,154.2,154.04,154.04,1569.0,154.15,154.2,154.04,154.04,1569.0
2025-05-28 10:40:00,154.09,154.27,154.08,154.25,2565.0,154.09,154.27,154.08,154.25,2565.0
2025-05-28 10:45:00,154.27,154.27,154.01,154.01,3461.0,154.27,154.27,154.01,154.01,3461.0
2025-05-28 10:50:00,154.03,154.12,153.95,154.06,3836.0,154.03,154.12,153.95,154.06,3836.0
2025-05-28 10:55:00,154.11,154.16,154.1,154.16,1598.0,154.11,154.16,154.1,154.16,1598.0
2025-05-28 11:00:00,154.13,154.34,154.12,154.27,1718.0,154.13,154.34,154.12,154.27,1718.0
2025-05-28 11:05:00,154.27,154.29,154.13,154.2,2807.0,154.27,154.29,154.13,154.2,2807.0
2025-05-28 11:10:00,154.17,154.27,154.14,154.15,1503.0,154.17,154.27,154.14,154.15,1503.0
2025-05-28 11:15:00,154.15,154.23,154.1,154.21,2454.0,154.15,154.23,154.1,154.21,2454.0
2025-05-28 11:20:00,154.23,154.3,154.23,154.3,2006.0,154.23,154.3,154.23,154.3,2006.0
2025-05-28 11:25:00,154.32,154.32,154.08,154.09,2046.0,154.32,154.32,154.08,154.09,2046.0
2025-05-28 11:30:00,154.06,154.14,153.98,153.98,2025.0,154.06,154.14,153.98,153.98,2025.0
2025-05-28 11:35:00,153.97,154.05,153.93,154.05,2050.0,153.97,154.05,153.93,154.05,2050.0
2025-05-28 11:40:00,153.97,154.04,153.86,153.86,2471.0,153.97,154.04,153.86,153.86,2471.0
2025-05-28 11:45:00,153.91,153.98,153.86,153.95,3138.0,153.91,153.98,153.86,153.95,3138.0
2025-05-28 11:50:00,153.92,154.06,153.92,154.06,2201.0,153.92,154.06,153.92,154.06,2201.0
2025-05-28 11:55:00,154.03,154.03,153.9,153.9,6837.0,154.03,154.03,153.9,153.9,6837.0
2025-05-28 12:00:00,153.95,154.07,153.91,153.91,1876.0,153.95,154.07,153.91,153.91,1876.0
2025-05-28 12:05:00,153.97,154.03,153.95,153.96,2716.0,153.97,154.03,153.95,153.96,2716.0
2025-05-28 12:10:00,153.91,154.02,153.91,154.02,2320.0,153.91,154.02,153.91,154.02,2320.0
2025-05-28 12:15:00,154.02,154.18,154.02,154.13,4468.0,154.02,154.18,154.02,154.13,4468.0
2025-05-28 12:20:00,154.13,154.13,153.92,153.99,2590.0,154.13,154.13,153.92,153.99,2590.0
2025-05-28 12:25:00,153.97,154.05,153.93,153.97,1800.0,153.97,154.05,153.93,153.97,1800.0
2025-05-28 12:30:00,153.97,154.01,153.91,153.94,2094.0,153.97,154.01,153.91,153.94,2094.0
2025-05-28 12:35:00,153.99,154.09,153.99,154.04,3086.0,153.99,154.09,153.99,154.04,3086.0
2025-05-28 12:40:00,154.04,154.2,154.03,154.2,4615.0,154.04,154.2,154.03,154.2,4615.0
2025-05-28 12:45:00,154.16,154.21,154.13,154.16,2413.0,154.16,154.21,154.13,154.16,2413.0
2025-05-28 12:50:00,154.13,154.13,153.94,153.98,15008.0,154.13,154.13,153.94,153.98,15008.0
2025-05-28 12:55:00,154.01,154.02,153.92,153.93,2838.0,154.01,154.02,153.92,153.93,2838.0
2025-05-28 13:00:00,153.97,154.04,153.92,154.04,1532.0,153.97,154.04,153.92,154.04,1532.0
2025-05-28 13:05:00,154.02,154.22,154.02,154.16,7363.0,154.02,154.22,154.02,154.16,7363.0
2025-05-28 13:10:00,154.19,154.25,154.01,154.1,27041.0,154.19,154.25,154.01,154.1,27041.0
2025-05-28 13:15:00,154.1,154.21,154.01,154.17,33124.0,154.1,154.21,154.01,154.17,33124.0
2025-05-28 13:20:00,154.14,154.14,154.0,154.08,1820.0,154.14,154.14,154.0,154.08,1820.0
2025-05-28 13:25:00,154.04,154.05,153.94,153.97,4110.0,154.04,154.05,153.94,153.97,4110.0
2025-05-28 13:30:00,153.97,153.97,153.76,153.77,1248.0,153.97,153.97,153.76,153.77,1248.0
2025-05-28 13:35:00,153.75,153.78,153.65,153.65,4604.0,153.75,153.78,153.65,153.65,4604.0
2025-05-28 13:40:00,153.62,153.79,153.52,153.78,5638.0,153.62,153.79,153.52,153.78,5638.0
2025-05-28 13:45:00,153.79,153.89,153.78,153.79,7414.0,153.79,153.89,153.78,153.79,7414.0
2025-05-28 13:50:00,153.74,153.74,153.64,153.65,1100.0,153.74,153.74,153.64,153.65,1100.0
2025-05-28 13:55:00,153.65,153.8,153.63,153.65,7669.0,153.65,153.8,153.63,153.65,7669.0
2025-05-28 14:00:00,153.64,153.74,153.62,153.74,2243.0,153.64,153.74,153.62,153.74,2243.0
2025-05-28 14:05:00,153.74,153.84,153.74,153.75,9977.0,153.74,153.84,153.74,153.75,9977.0
2025-05-28 14:10:00,153.76,153.83,153.74,153.78,6601.0,153.76,153.83,153.74,153.78,6601.0
2025-05-28 14:15:00,153.78,153.78,153.57,153.57,9851.0,153.78,153.78,153.57,153.57,9851.0
2025-05-28 14:20:00,153.57,153.65,153.57,153.62,4816.0,153.57,153.65,153.57,153.62,4816.0
2025-05-28 14:25:00,153.67,153.74,153.65,153.74,3951.0,153.67,153.74,153.65,153.74,3951.0
2025-05-28 14:30:00,153.74,153.78,153.63,153.63,2282.0,153.74,153.78,153.63,153.63,2282.0
2025-05-28 14:35:00,153.6,153.66,153.57,153.61,2582.0,153.6,153.66,153.57,153.61,2582.0
2025-05-28 14:40:00,153.61,153.73,153.57,153.58,26215.0,153.61,153.73,153.57,153.58,26215.0
2025-05-28 14:45:00,153.55,153.6,153.41,153.45,4259.0,153.55,153.6,153.41,153.45,4259.0
2025-05-28 14:50:00,153.43,153.44,153.05,153.13,10279.0,153.43,153.44,153.05,153.13,10279.0
2025-05-28 14:55:00,153.08,153.4,153.08,153.39,17162.0,153.08,153.4,153.08,153.39,17162.0
2025-05-28 15:00:00,153.39,153.5,153.36,153.43,3520.0,153.39,153.5,153.36,153.43,3520.0
2025-05-28 15:05:00,153.48,153.59,153.48,153.51,3917.0,153.48,153.59,153.48,153.51,3917.0
2025-05-28 15:10:00,153.52,153.58,153.38,153.45,3679.0,153.52,153.58,153.38,153.45,3679.0
2025-05-28 15:15:00,153.46,153.53,153.36,153.5,4919.0,153.46,153.53,153.36,153.5,4919.0
2025-05-28 15:20:00,153.46,153.53,153.41,153.44,4015.0,153.46,153.53,153.41,153.44,4015.0
2025-05-28 15:25:00,153.45,153.47,153.32,153.38,20707.0,153.45,153.47,153.32,153.38,20707.0
2025-05-28 15:30:00,153.38,153.4,153.26,153.26,6999.0,153.38,153.4,153.26,153.26,6999.0
2025-05-28 15:35:00,153.31,153.33,153.23,153.23,6788.0,153.31,153.33,153.23,153.23,6788.0
2025-05-28 15:40:00,153.25,153.33,153.17,153.3,11303.0,153.25,153.33,153.17,153.3,11303.0
2025-05-28 15:45:00,153.28,153.47,153.22,153.26,17791.0,153.28,153.47,153.22,153.26,17791.0
2025-05-28 15:50:00,153.23,153.3,152.91,152.99,20821.0,153.23,153.3,152.91,152.99,20821.0
2025-05-28 15:55:00,152.97,153.16,152.91,153.13,112159.0,152.97,153.16,152.91,153.13,112159.0
2025-05-29 09:30:00,153.0,153.18,152.47,152.68,14435.0,153.0,153.18,152.47,152.68,14435.0
2025-05-29 09:35:00,152.87,153.14,152.68,152.92,4442.0,152.87,153.14,152.68,152.92,4442.0
2025-05-29 09:40:00,152.81,152.9,152.54,152.67,4180.0,152.81,152.9,152.54,152.67,4180.0
2025-05-29 09:45:00,152.73,153.06,152.64,152.92,5958.0,152.73,153.06,152.64,152.92,5958.0
2025-05-29 09:50:00,152.91,153.13,152.89,153.13,2406.0,152.91,153.13,152.89,153.13,2406.0
2025-05-29 09:55:00,153.25,153.25,153.09,153.11,2742.0,153.25,153.25,153.09,153.11,2742.0
2025-05-29 10:00:00,153.19,153.65,153.18,153.41,10082.0,153.19,153.65,153.18,153.41,10082.0
2025-05-29 10:05:00,153.39,153.42,153.2,153.42,8434.0,153.39,153.42,153.2,153.42,8434.0
2025-05-29 10:10:00,153.42,153.45,153.28,153.41,10657.0,153.42,153.45,153.28,153.41,10657.0
2025-05-29 10:15:00,153.43,153.43,152.99,152.99,3699.0,153.43,153.43,152.99,152.99,3699.0
2025-05-29 10:20:00,153.02,153.42,153.0,153.42,2230.0,153.02,153.42,153.0,153.42,2230.0
2025-05-29 10:25:00,153.48,153.5,153.36,153.43,6603.0,153.48,153.5,153.36,153.43,6603.0
2025-05-29 10:30:00,153.42,153.57,153.32,153.33,3807.0,153.42,153.57,153.32,153.33,3807.0
2025-05-29 10:35:00,153.28,153.56,153.26,153.5,10557.0,153.28,153.56,153.26,153.5,10557.0
2025-05-29 10:40:00,153.46,153.51,153.37,153.47,3839.0,153.46,153.51,153.37,153.47,3839.0
2025-05-29 10:45:00,153.46,153.46,153.29,153.41,8801.0,153.46,153.46,153.29,153.41,8801.0
2025-05-29 10:50:00,153.41,153.41,153.29,153.39,4377.0,153.41,153.41,153.29,153.39,4377.0
2025-05-29 10:55:00,153.38,153.71,153.34,153.56,8161.0,153.38,153.71,153.34,153.56,8161.0
2025-05-29 11:00:00,153.57,153.57,153.36,153.42,5112.0,153.57,153.57,153.36,153.42,5112.0
2025-05-29 11:05:00,153.42,153.6,153.41,153.56,6334.0,153.42,153.6,153.41,153.56,6334.0
2025-05-29 11:10:00,153.62,153.65,153.45,153.47,4912.0,153.62,153.65,153.45,153.47,4912.0
2025-05-29 11:15:00,153.47,153.53,153.41,153.48,8004.0,153.47,153.53,153.41,153.48,8004.0
2025-05-29 11:20:00,153.5,153.59,153.42,153.56,6322.0,153.5,153.59,153.42,153.56,6322.0
2025-05-29 11:25:00,153.56,153.68,153.55,153.68,8044.0,153.56,153.68,153.55,153.68,8044.0
2025-05-29 11:30:00,153.7,153.7,153.22,153.33,5994.0,153.7,153.7,153.22,153.33,5994.0
2025-05-29 11:35:00,153.39,153.39,153.27,153.32,2695.0,153.39,153.39,153.27,153.32,2695.0
2025-05-29 11:40:00,153.24,153.26,153.12,153.26,3517.0,153.24,153.26,153.12,153.26,3517.0
2025-05-29 11:45:00,153.25,153.28,153.21,153.26,2629.0,153.25,153.28,153.21,153.26,2629.0
2025-05-29 11:50:00,153.3,153.53,153.16,153.51,11921.0,153.3,153.53,153.16,153.51,11921.0
2025-05-29 11:55:00,153.52,153.52,153.1,153.23,7624.0,153.52,153.52,153.1,153.23,7624.0
2025-05-29 12:00:00,153.22,153.46,153.04,153.46,5487.0,153.22,153.46,153.04,153.46,5487.0
2025-05-29 12:05:00,153.47,153.54,153.42,153.47,4171.0,153.47,153.54,153.42,153.47,4171.0
2025-05-29 12:10:00,153.47,153.48,153.29,153.44,6105.0,153.47,153.48,153.29,153.44,6105.0
2025-05-29 12:15:00,153.55,153.61,153.54,153.59,4630.0,153.55,153.61,153.54,153.59,4630.0
2025-05-29 12:20:00,153.59,153.66,153.58,153.58,2780.0,153.59,153.66,153.58,153.58,2780.0
2025-05-29 12:25:00,153.51,153.59,153.48,153.56,6925.0,153.51,153.59,153.48,153.56,6925.0
2025-05-29 12:30:00,153.56,153.63,153.53,153.61,4012.0,153.56,153.63,153.53,153.61,4012.0
2025-05-29 12:35:00,153.55,153.63,153.53,153.59,4958.0,153.55,153.63,153.53,153.59,4958.0
2025-05-29 12:40:00,153.55,153.71,153.55,153.69,2726.0,153.55,153.71,153.55,153.69,2726.0
2025-05-29 12:45:00,153.72,153.72,153.58,153.6,3682.0,153.72,153.72,153.58,153.6,3682.0
2025-05-29 12:50:00,153.63,153.68,153.5,153.68,3749.0,153.63,153.68,153.5,153.68,3749.0
2025-05-29 12:55:00,153.67,153.82,153.62,153.82,3846.0,153.67,153.82,153.62,153.82,3846.0
2025-05-29 13:00:00,153.82,153.85,153.73,153.85,3016.0,153.82,153.85,153.73,153.85,3016.0
2025-05-29 13:05:00,153.85,153.85,153.75,153.77,1601.0,153.85,153.85,153.75,153.77,1601.0
2025-05-29 13:10:00,153.73,153.87,153.73,153.81,3996.0,153.73,153.87,153.73,153.81,3996.0
2025-05-29 13:15:00,153.78,153.81,153.75,153.78,1301.0,153.78,153.81,153.75,153.78,1301.0
2025-05-29 13:20:00,153.85,153.87,153.78,153.87,3264.0,153.85,153.87,153.78,153.87,3264.0
2025-05-29 13:25:00,153.85,153.93,153.77,153.83,7169.0,153.85,153.93,153.77,153.83,7169.0
2025-05-29 13:30:00,153.86,153.92,153.82,153.86,2805.0,153.86,153.92,153.82,153.86,2805.0
2025-05-29 13:35:00,153.82,153.82,153.64,153.71,7153.0,153.82,153.82,153.64,153.71,7153.0
2025-05-29 13:40:00,153.7,153.77,153.63,153.64,15448.0,153.7,153.77,153.63,153.64,15448.0
2025-05-29 13:45:00,153.68,153.76,153.63,153.63,5871.0,153.68,153.76,153.63,153.63,5871.0
2025-05-29 13:50:00,153.6,153.73,153.6,153.67,3477.0,153.6,153.73,153.6,153.67,3477.0
2025-05-29 13:55:00,153.67,153.71,153.62,153.63,6726.0,153.67,153.71,153.62,153.63,6726.0
2025-05-29 14:00:00,153.64,153.7,153.58,153.62,8835.0,153.64,153.7,153.58,153.62,8835.0
2025-05-29 14:05:00,153.62,153.72,153.58,153.65,3765.0,153.62,153.72,153.58,153.65,3765.0
2025-05-29 14:10:00,153.61,153.65,153.55,153.62,3728.0,153.61,153.65,153.55,153.62,3728.0
2025-05-29 14:15:00,153.61,153.61,153.42,153.52,15872.0,153.61,153.61,153.42,153.52,15872.0
2025-05-29 14:20:00,153.48,153.8,153.43,153.78,30466.0,153.48,153.8,153.43,153.78,30466.0
2025-05-29 14:25:00,153.74,153.77,153.63,153.63,10673.0,153.74,153.77,153.63,153.63,10673.0
2025-05-29 14:30:00,153.64,153.82,153.58,153.8,19550.0,153.64,153.82,153.58,153.8,19550.0
2025-05-29 14:35:00,153.78,153.84,153.69,153.7,14516.0,153.78,153.84,153.69,153.7,14516.0
2025-05-29 14:40:00,153.75,153.87,153.75,153.85,5400.0,153.75,153.87,153.75,153.85,5400.0
2025-05-29 14:45:00,153.91,153.91,153.82,153.83,5337.0,153.91,153.91,153.82,153.83,5337.0
2025-05-29 14:50:00,153.88,153.88,153.78,153.78,3120.0,153.88,153.88,153.78,153.78,3120.0
2025-05-29 14:55:00,153.78,153.85,153.69,153.74,6893.0,153.78,153.85,153.69,153.74,6893.0
2025-05-29 15:00:00,153.76,153.89,153.76,153.85,2749.0,153.76,153.89,153.76,153.85,2749.0
2025-05-29 15:05:00,153.87,153.87,153.73,153.84,4737.0,153.87,153.87,153.73,153.84,4737.0
2025-05-29 15:10:00,153.84,153.85,153.78,153.78,4955.0,153.84,153.85,153.78,153.78,4955.0
2025-05-29 15:15:00,153.78,153.84,153.77,153.84,8225.0,153.78,153.84,153.77,153.84,8225.0
2025-05-29 15:20:00,153.83,153.91,153.81,153.91,5318.0,153.83,153.91,153.81,153.91,5318.0
2025-05-29 15:25:00,153.91,153.97,153.81,153.81,5962.0,153.91,153.97,153.81,153.81,5962.0
2025-05-29 15:30:00,153.88,153.94,153.85,153.87,10585.0,153.88,153.94,153.85,153.87,10585.0
2025-05-29 15:35:00,153.86,153.91,153.8,153.8,9061.0,153.86,153.91,153.8,153.8,9061.0
2025-05-29 15:40:00,153.8,153.91,153.77,153.85,11949.0,153.8,153.91,153.77,153.85,11949.0
2025-05-29 15:45:00,153.88,154.05,153.87,153.95,12743.0,153.88,154.05,153.87,153.95,12743.0
2025-05-29 15:50:00,153.91,154.02,153.74,153.82,17354.0,153.91,154.02,153.74,153.82,17354.0
2025-05-29 15:55:00,153.77,153.99,153.76,153.99,75653.0,153.77,153.99,153.76,153.99,75653.0
2025-05-30 09:30:00,153.52,153.76,153.15,153.41,16435.0,153.52,153.76,153.15,153.41,16435.0
2025-05-30 09:35:00,153.41,153.86,153.12,153.62,5304.0,153.41,153.86,153.12,153.62,5304.0
2025-05-30 09:40:00,153.66,153.95,153.61,153.87,3339.0,153.66,153.95,153.61,153.87,3339.0
2025-05-30 09:45:00,153.94,154.02,153.77,153.77,6155.0,153.94,154.02,153.77,153.77,6155.0
2025-05-30 09:50:00,153.7,154.11,153.7,154.04,4623.0,153.7,154.11,153.7,154.04,4623.0
2025-05-30 09:55:00,154.2,154.2,153.91,153.93,2944.0,154.2,154.2,153.91,153.93,2944.0
2025-05-30 10:00:00,153.97,154.36,153.97,154.36,3451.0,153.97,154.36,153.97,154.36,3451.0
2025-05-30 10:05:00,154.25,154.27,154.17,154.21,2522.0,154.25,154.27,154.17,154.21,2522.0
2025-05-30 10:10:00,154.09,154.48,154.09,154.42,5756.0,154.09,154.48,154.09,154.42,5756.0
2025-05-30 10:15:00,154.42,154.51,154.34,154.5,1827.0,154.42,154.51,154.34,154.5,1827.0
2025-05-30 10:20:00,154.5,154.62,154.43,154.51,6190.0,154.5,154.62,154.43,154.51,6190.0
2025-05-30 10:25:00,154.46,154.58,154.44,154.58,7911.0,154.46,154.58,154.44,154.58,7911.0
2025-05-30 10:30:00,154.52,154.68,154.48,154.56,3980.0,154.52,154.68,154.48,154.56,3980.0
2025-05-30 10:35:00,154.58,154.64,154.45,154.47,5815.0,154.58,154.64,154.45,154.47,5815.0
2025-05-30 10:40:00,154.47,154.49,154.38,154.44,3318.0,154.47,154.49,154.38,154.44,3318.0
2025-05-30 10:45:00,154.43,154.58,154.38,154.53,2783.0,154.43,154.58,154.38,154.53,2783.0
2025-05-30 10:50:00,154.52,154.54,154.37,154.47,3777.0,154.52,154.54,154.37,154.47,3777.0
2025-05-30 10:55:00,154.52,154.83,154.51,154.79,13924.0,154.52,154.83,154.51,154.79,13924.0
2025-05-30 11:00:00,154.81,154.81,154.7,154.71,9050.0,154.81,154.81,154.7,154.71,9050.0
2025-05-30 11:05:00,154.72,154.99,154.69,154.98,16353.0,154.72,154.99,154.69,154.98,16353.0
2025-05-30 11:10:00,154.94,154.94,154.82,154.87,4108.0,154.94,154.94,154.82,154.87,4108.0
2025-05-30 11:15:00,154.87,154.87,154.66,154.72,2619.0,154.87,154.87,154.66,154.72,2619.0
2025-05-30 11:20:00,154.78,154.97,154.77,154.97,3726.0,154.78,154.97,154.77,154.97,3726.0
2025-05-30 11:25:00,154.97,155.01,154.8,154.83,5590.0,154.97,155.01,154.8,154.83,5590.0
2025-05-30 11:30:00,154.89,154.89,154.7,154.72,6183.0,154.89,154.89,154.7,154.72,6183.0
2025-05-30 11:35:00,154.74,154.91,154.73,154.85,9890.0,154.74,154.91,154.73,154.85,9890.0
2025-05-30 11:40:00,154.86,154.86,154.65,154.65,5683.0,154.86,154.86,154.65,154.65,5683.0
2025-05-30 11:45:00,154.69,154.9,154.64,154.9,4495.0,154.69,154.9,154.64,154.9,4495.0
2025-05-30 11:50:00,154.95,155.03,154.93,155.0,3705.0,154.95,155.03,154.93,155.0,3705.0
2025-05-30 11:55:00,154.98,155.01,154.81,154.81,4273.0,154.98,155.01,154.81,154.81,4273.0
2025-05-30 12:00:00,154.82,154.86,154.78,154.81,2240.0,154.82,154.86,154.78,154.81,2240.0
2025-05-30 12:05:00,154.81,155.06,154.81,155.06,3613.0,154.81,155.06,154.81,155.06,3613.0
2025-05-30 12:10:00,155.07,155.13,154.86,154.86,16767.0,155.07,155.13,154.86,154.86,16767.0
2025-05-30 12:15:00,154.87,154.91,154.6,154.64,6390.0,154.87,154.91,154.6,154.64,6390.0
2025-05-30 12:20:00,154.68,154.68,154.53,154.62,3740.0,154.68,154.68,154.53,154.62,3740.0
2025-05-30 12:25:00,154.63,154.63,154.17,154.17,3641.0,154.63,154.63,154.17,154.17,3641.0
2025-05-30 12:30:00,154.22,154.23,154.0,154.15,10923.0,154.22,154.23,154.0,154.15,10923.0
2025-05-30 12:35:00,154.18,154.59,154.18,154.59,8221.0,154.18,154.59,154.18,154.59,8221.0
2025-05-30 12:40:00,154.53,154.61,154.4,154.44,4970.0,154.53,154.61,154.4,154.44,4970.0
2025-05-30 12:45:00,154.42,154.5,154.33,154.42,10165.0,154.42,154.5,154.33,154.42,10165.0
2025-05-30 12:50:00,154.42,154.62,154.38,154.53,7578.0,154.42,154.62,154.38,154.53,7578.0
2025-05-30 12:55:00,154.46,154.48,154.39,154.42,4099.0,154.46,154.48,154.39,154.42,4099.0
2025-05-30 13:00:00,154.34,154.54,154.34,154.54,3070.0,154.34,154.54,154.34,154.54,3070.0
2025-05-30 13:05:00,154.58,154.64,154.57,154.59,4794.0,154.58,154.64,154.57,154.59,4794.0
2025-05-30 13:10:00,154.59,154.59,154.51,154.55,2831.0,154.59,154.59,154.51,154.55,2831.0
2025-05-30 13:15:00,154.56,154.7,154.55,154.66,5577.0,154.56,154.7,154.55,154.66,5577.0
2025-05-30 13:20:00,154.63,154.67,154.56,154.64,5566.0,154.63,154.67,154.56,154.64,5566.0
2025-05-30 13:25:00,154.61,154.66,154.57,154.63,3170.0,154.61,154.66,154.57,154.63,3170.0
2025-05-30 13:30:00,154.69,154.78,154.66,154.72,3614.0,154.69,154.78,154.66,154.72,3614.0
2025-05-30 13:35:00,154.72,154.77,154.54,154.58,3325.0,154.72,154.77,154.54,154.58,3325.0
2025-05-30 13:40:00,154.57,154.61,154.41,154.41,3855.0,154.57,154.61,154.41,154.41,3855.0
2025-05-30 13:45:00,154.41,154.46,154.39,154.43,4014.0,154.41,154.46,154.39,154.43,4014.0
2025-05-30 13:50:00,154.44,154.51,154.43,154.47,3559.0,154.44,154.51,154.43,154.47,3559.0
2025-05-30 13:55:00,154.42,154.43,154.31,154.37,9111.0,154.42,154.43,154.31,154.37,9111.0
2025-05-30 14:00:00,154.37,154.69,154.33,154.68,14531.0,154.37,154.69,154.33,154.68,14531.0
2025-05-30 14:05:00,154.73,155.02,154.69,155.0,23046.0,154.73,155.02,154.69,155.0,23046.0
2025-05-30 14:10:00,155.0,155.12,154.99,155.1,10436.0,155.0,155.12,154.99,155.1,10436.0
2025-05-30 14:15:00,155.08,155.22,155.05,155.19,9148.0,155.08,155.22,155.05,155.19,9148.0
2025-05-30 14:20:00,155.24,155.25,155.12,155.17,7724.0,155.24,155.25,155.12,155.17,7724.0
2025-05-30 14:25:00,155.14,155.28,155.09,155.17,7469.0,155.14,155.28,155.09,155.17,7469.0
2025-05-30 14:30:00,155.17,155.2,155.1,155.14,7802.0,155.17,155.2,155.1,155.14,7802.0
2025-05-30 14:35:00,155.17,155.24,155.1,155.1,8815.0,155.17,155.24,155.1,155.1,8815.0
2025-05-30 14:40:00,155.14,155.14,155.05,155.12,3613.0,155.14,155.14,155.05,155.12,3613.0
2025-05-30 14:45:00,155.09,155.22,155.08,155.18,5795.0,155.09,155.22,155.08,155.18,5795.0
2025-05-30 14:50:00,155.18,155.18,155.05,155.06,3062.0,155.18,155.18,155.05,155.06,3062.0
2025-05-30 14:55:00,155.06,155.2,155.0,155.2,9304.0,155.06,155.2,155.0,155.2,9304.0
2025-05-30 15:00:00,155.19,155.25,155.1,155.15,11468.0,155.19,155.25,155.1,155.15,11468.0
2025-05-30 15:05:00,155.21,155.27,155.09,155.09,21816.0,155.21,155.27,155.09,155.09,21816.0
2025-05-30 15:10:00,155.09,155.12,155.0,155.06,10119.0,155.09,155.12,155.0,155.06,10119.0
2025-05-30 15:15:00,155.09,155.2,155.06,155.16,9154.0,155.09,155.2,155.06,155.16,9154.0
2025-05-30 15:20:00,155.19,155.19,154.98,155.01,6046.0,155.19,155.19,154.98,155.01,6046.0
2025-05-30 15:25:00,155.03,155.17,155.01,155.1,7737.0,155.03,155.17,155.01,155.1,7737.0
2025-05-30 15:30:00,155.1,155.1,154.89,154.98,10770.0,155.1,155.1,154.89,154.98,10770.0
2025-05-30 15:35:00,155.06,155.15,154.77,154.8,11987.0,155.06,155.15,154.77,154.8,11987.0
2025-05-30 15:40:00,154.8,154.8,154.57,154.61,23997.0,154.8,154.8,154.57,154.61,23997.0
2025-05-30 15:45:00,154.61,154.65,154.44,154.57,24191.0,154.61,154.65,154.44,154.57,24191.0
2025-05-30 15:50:00,154.52,154.71,154.39,154.39,26925.0,154.52,154.71,154.39,154.39,26925.0
2025-05-30 15:55:00,154.41,154.66,154.31,154.44,137821.0,154.41,154.66,154.31,154.44,137821.0
2025-06-02 09:30:00,154.21,154.5,153.83,154.06,23218.0,154.21,154.5,153.83,154.06,23218.0
2025-06-02 09:35:00,154.06,154.07,153.82,153.9,14214.0,154.06,154.07,153.82,153.9,14214.0
2025-06-02 09:40:00,154.09,154.34,153.89,154.3,4777.0,154.09,154.34,153.89,154.3,4777.0
2025-06-02 09:45:00,154.31,154.36,154.2,154.27,9192.0,154.31,154.36,154.2,154.27,9192.0
2025-06-02 09:50:00,154.33,154.33,153.72,153.83,14025.0,154.33,154.33,153.72,153.83,14025.0
2025-06-02 09:55:00,153.83,153.87,153.39,153.48,7573.0,153.83,153.87,153.39,153.48,7573.0
2025-06-02 10:00:00,153.48,153.77,153.32,153.69,8123.0,153.48,153.77,153.32,153.69,8123.0
2025-06-02 10:05:00,153.68,154.22,153.68,154.21,2500.0,153.68,154.22,153.68,154.21,2500.0
2025-06-02 10:10:00,154.17,154.56,154.17,154.47,8757.0,154.17,154.56,154.17,154.47,8757.0
2025-06-02 10:15:00,154.45,154.81,154.39,154.81,6646.0,154.45,154.81,154.39,154.81,6646.0
2025-06-02 10:20:00,154.78,154.94,154.59,154.59,9161.0,154.78,154.94,154.59,154.59,9161.0
2025-06-02 10:25:00,154.67,154.85,154.66,154.79,6598.0,154.67,154.85,154.66,154.79,6598.0
2025-06-02 10:30:00,154.75,154.9,154.62,154.9,17044.0,154.75,154.9,154.62,154.9,17044.0
2025-06-02 10:35:00,154.86,154.9,154.75,154.88,10029.0,154.86,154.9,154.75,154.88,10029.0
2025-06-02 10:40:00,154.88,154.98,154.85,154.95,7257.0,154.88,154.98,154.85,154.95,7257.0
2025-06-02 10:45:00,154.97,155.1,154.93,155.08,3964.0,154.97,155.1,154.93,155.08,3964.0
2025-06-02 10:50:00,155.1,155.16,154.98,155.01,5358.0,155.1,155.16,154.98,155.01,5358.0
2025-06-02 10:55:00,155.0,155.1,154.96,155.06,3282.0,155.0,155.1,154.96,155.06,3282.0
2025-06-02 11:00:00,155.03,155.06,154.73,154.81,6145.0,155.03,155.06,154.73,154.81,6145.0
2025-06-02 11:05:00,154.72,154.85,154.61,154.8,9043.0,154.72,154.85,154.61,154.8,9043.0
2025-06-02 11:10:00,154.76,154.97,154.7,154.84,6103.0,154.76,154.97,154.7,154.84,6103.0
2025-06-02 11:15:00,154.81,154.82,154.62,154.7,4891.0,154.81,154.82,154.62,154.7,4891.0
2025-06-02 11:20:00,154.65,154.73,154.57,154.59,16147.0,154.65,154.73,154.57,154.59,16147.0
2025-06-02 11:25:00,154.58,154.64,154.39,154.4,13813.0,154.58,154.64,154.39,154.4,13813.0
2025-06-02 11:30:00,154.35,154.44,154.33,154.37,10012.0,154.35,154.44,154.33,154.37,10012.0
2025-06-02 11:35:00,154.37,154.37,154.28,154.37,7057.0,154.37,154.37,154.28,154.37,7057.0
2025-06-02 11:40:00,154.37,154.56,154.32,154.55,7263.0,154.37,154.56,154.32,154.55,7263.0
2025-06-02 11:45:00,154.58,154.7,154.56,154.56,9398.0,154.58,154.7,154.56,154.56,9398.0
2025-06-02 11:50:00,154.53,154.72,154.52,154.68,6747.0,154.53,154.72,154.52,154.68,6747.0
2025-06-02 11:55:00,154.68,154.85,154.68,154.85,6516.0,154.68,154.85,154.68,154.85,6516.0
2025-06-02 12:00:00,154.84,154.84,154.41,154.41,20638.0,154.84,154.84,154.41,154.41,20638.0
2025-06-02 12:05:00,154.4,154.44,154.33,154.42,15467.0,154.4,154.44,154.33,154.42,15467.0
2025-06-02 12:10:00,154.42,154.42,154.35,154.41,6923.0,154.42,154.42,154.35,154.41,6923.0
2025-06-02 12:15:00,154.41,154.43,154.3,154.36,2950.0,154.41,154.43,154.3,154.36,2950.0
2025-06-02 12:20:00,154.36,154.36,154.16,154.19,5105.0,154.36,154.36,154.16,154.19,5105.0
2025-06-02 12:25:00,154.18,154.21,154.11,154.18,6541.0,154.18,154.21,154.11,154.18,6541.0
2025-06-02 12:30:00,154.2,154.26,154.14,154.2,8072.0,154.2,154.26,154.14,154.2,8072.0
2025-06-02 12:35:00,154.23,154.26,154.17,154.19,3160.0,154.23,154.26,154.17,154.19,3160.0
2025-06-02 12:40:00,154.22,154.26,154.12,154.22,5043.0,154.22,154.26,154.12,154.22,5043.0
2025-06-02 12:45:00,154.21,154.35,154.14,154.3,6823.0,154.21,154.35,154.14,154.3,6823.0
2025-06-02 12:50:00,154.3,154.3,154.24,154.25,1100.0,154.3,154.3,154.24,154.25,1100.0
2025-06-02 12:55:00,154.27,154.28,154.19,154.24,1508.0,154.27,154.28,154.19,154.24,1508.0
2025-06-02 13:00:00,154.26,154.32,154.18,154.27,5145.0,154.26,154.32,154.18,154.27,5145.0
2025-06-02 13:05:00,154.22,154.34,154.22,154.34,3482.0,154.22,154.34,154.22,154.34,3482.0
2025-06-02 13:10:00,154.31,154.32,154.22,154.22,2416.0,154.31,154.32,154.22,154.22,2416.0
2025-06-02 13:15:00,154.23,154.35,154.22,154.28,6514.0,154.23,154.35,154.22,154.28,6514.0
2025-06-02 13:20:00,154.24,154.36,154.16,154.36,13308.0,154.24,154.36,154.16,154.36,13308.0
2025-06-02 13:25:00,154.36,154.36,154.21,154.29,5539.0,154.36,154.36,154.21,154.29,5539.0
2025-06-02 13:30:00,154.3,154.34,154.27,154.29,5566.0,154.3,154.34,154.27,154.29,5566.0
2025-06-02 13:35:00,154.3,154.42,154.26,154.4,7687.0,154.3,154.42,154.26,154.4,7687.0
2025-06-02 13:40:00,154.4,154.44,154.38,154.39,3701.0,154.4,154.44,154.38,154.39,3701.0
2025-06-02 13:45:00,154.39,154.43,154.34,154.43,3651.0,154.39,154.43,154.34,154.43,3651.0
2025-06-02 13:50:00,154.4,154.56,154.35,154.45,12104.0,154.4,154.56,154.35,154.45,12104.0
2025-06-02 13:55:00,154.45,154.53,154.45,154.47,7896.0,154.45,154.53,154.45,154.47,7896.0
2025-06-02 14:00:00,154.48,154.61,154.44,154.58,25713.0,154.48,154.61,154.44,154.58,25713.0
2025-06-02 14:05:00,154.58,154.58,154.45,154.47,5992.0,154.58,154.58,154.45,154.47,5992.0
2025-06-02 14:10:00,154.48,154.62,154.45,154.59,5137.0,154.48,154.62,154.45,154.59,5137.0
2025-06-02 14:15:00,154.61,154.76,154.61,154.69,11281.0,154.61,154.76,154.61,154.69,11281.0
2025-06-02 14:20:00,154.73,154.75,154.61,154.74,12504.0,154.73,154.75,154.61,154.74,12504.0
2025-06-02 14:25:00,154.73,154.79,154.73,154.75,6260.0,154.73,154.79,154.73,154.75,6260.0
2025-06-02 14:30:00,154.78,154.82,154.73,154.75,7025.0,154.78,154.82,154.73,154.75,7025.0
2025-06-02 14:35:00,154.72,154.76,154.69,154.76,3344.0,154.72,154.76,154.69,154.76,3344.0
2025-06-02 14:40:00,154.76,154.86,154.7,154.82,7447.0,154.76,154.86,154.7,154.82,7447.0
2025-06-02 14:45:00,154.81,154.94,154.77,154.93,11430.0,154.81,154.94,154.77,154.93,11430.0
2025-06-02 14:50:00,155.0,155.04,154.97,154.99,6286.0,155.0,155.04,154.97,154.99,6286.0
2025-06-02 14:55:00,155.01,155.13,155.01,155.13,6249.0,155.01,155.13,155.01,155.13,6249.0
2025-06-02 15:00:00,155.16,155.28,155.16,155.25,6590.0,155.16,155.28,155.16,155.25,6590.0
2025-06-02 15:05:00,155.24,155.36,155.22,155.36,10338.0,155.24,155.36,155.22,155.36,10338.0
2025-06-02 15:10:00,155.38,155.38,155.22,155.22,8736.0,155.38,155.38,155.22,155.22,8736.0
2025-06-02 15:15:00,155.23,155.35,155.22,155.27,12129.0,155.23,155.35,155.22,155.27,12129.0
2025-06-02 15:20:00,155.25,155.46,155.24,155.43,9329.0,155.25,155.46,155.24,155.43,9329.0
2025-06-02 15:25:00,155.4,155.45,155.39,155.43,6900.0,155.4,155.45,155.39,155.43,6900.0
2025-06-02 15:30:00,155.41,155.43,155.3,155.33,10864.0,155.41,155.43,155.3,155.33,10864.0
2025-06-02 15:35:00,155.3,155.38,155.27,155.28,16062.0,155.3,155.38,155.27,155.28,16062.0
2025-06-02 15:40:00,155.27,155.27,155.18,155.23,10340.0,155.27,155.27,155.18,155.23,10340.0
2025-06-02 15:45:00,155.22,155.25,155.09,155.11,13642.0,155.22,155.25,155.09,155.11,13642.0
2025-06-02 15:50:00,155.13,155.2,155.08,155.16,23891.0,155.13,155.2,155.08,155.16,23891.0
2025-06-02 15:55:00,155.17,155.26,155.12,155.24,114327.0,155.17,155.26,155.12,155.24,114327.0
2025-06-03 09:30:00,156.8,157.5,156.57,157.46,59887.0,156.8,157.5,156.57,157.46,59887.0
2025-06-03 09:35:00,157.57,157.8,157.34,157.53,33166.0,157.57,157.8,157.34,157.53,33166.0
2025-06-03 09:40:00,157.45,157.82,157.32,157.48,22057.0,157.45,157.82,157.32,157.48,22057.0
2025-06-03 09:45:00,157.51,157.51,157.21,157.28,18357.0,157.51,157.51,157.21,157.28,18357.0
2025-06-03 09:50:00,157.28,157.28,156.1,156.17,13388.0,157.28,157.28,156.1,156.17,13388.0
2025-06-03 09:55:00,156.18,156.33,155.5,155.61,7355.0,156.18,156.33,155.5,155.61,7355.0
2025-06-03 10:00:00,155.64,155.77,155.07,155.17,10236.0,155.64,155.77,155.07,155.17,10236.0
2025-06-03 10:05:00,155.14,155.67,155.13,155.51,3483.0,155.14,155.67,155.13,155.51,3483.0
2025-06-03 10:10:00,155.4,155.54,155.28,155.43,5896.0,155.4,155.54,155.28,155.43,5896.0
2025-06-03 10:15:00,155.23,155.51,155.17,155.5,3609.0,155.23,155.51,155.17,155.5,3609.0
2025-06-03 10:20:00,155.75,155.75,155.48,155.52,3294.0,155.75,155.75,155.48,155.52,3294.0
2025-06-03 10:25:00,155.43,155.85,155.42,155.85,7028.0,155.43,155.85,155.42,155.85,7028.0
2025-06-03 10:30:00,155.84,155.95,155.16,155.17,16163.0,155.84,155.95,155.16,155.17,16163.0
2025-06-03 10:35:00,155.17,155.35,155.13,155.18,16357.0,155.17,155.35,155.13,155.18,16357.0
2025-06-03 10:40:00,155.18,155.25,155.1,155.22,3755.0,155.18,155.25,155.1,155.22,3755.0
2025-06-03 10:45:00,155.22,155.32,154.86,154.86,9615.0,155.22,155.32,154.86,154.86,9615.0
2025-06-03 10:50:00,154.91,155.15,154.88,155.12,15513.0,154.91,155.15,154.88,155.12,15513.0
2025-06-03 10:55:00,155.06,155.11,154.93,154.98,6517.0,155.06,155.11,154.93,154.98,6517.0
2025-06-03 11:00:00,155.04,155.05,154.57,154.68,9652.0,155.04,155.05,154.57,154.68,9652.0
2025-06-03 11:05:00,154.68,154.69,154.26,154.32,8700.0,154.68,154.69,154.26,154.32,8700.0
2025-06-03 11:10:00,154.34,154.36,153.95,154.09,12817.0,154.34,154.36,153.95,154.09,12817.0
2025-06-03 11:15:00,154.08,154.25,153.95,154.17,6981.0,154.08,154.25,153.95,154.17,6981.0
2025-06-03 11:20:00,154.09,154.16,153.87,153.88,7112.0,154.09,154.16,153.87,153.88,7112.0
2025-06-03 11:25:00,153.99,153.99,153.48,153.89,12088.0,153.99,153.99,153.48,153.89,12088.0
2025-06-03 11:30:00,153.84,154.07,153.72,154.07,8745.0,153.84,154.07,153.72,154.07,8745.0
2025-06-03 11:35:00,154.0,154.4,154.0,154.34,6440.0,154.0,154.4,154.0,154.34,6440.0
2025-06-03 11:40:00,154.43,154.73,154.41,154.69,8530.0,154.43,154.73,154.41,154.69,8530.0
2025-06-03 11:45:00,154.67,154.85,154.63,154.83,8829.0,154.67,154.85,154.63,154.83,8829.0
2025-06-03 11:50:00,154.83,154.95,154.73,154.86,5690.0,154.83,154.95,154.73,154.86,5690.0
2025-06-03 11:55:00,154.81,154.85,154.63,154.85,6448.0,154.81,154.85,154.63,154.85,6448.0
2025-06-03 12:00:00,154.81,154.81,154.56,154.62,5277.0,154.81,154.81,154.56,154.62,5277.0
2025-06-03 12:05:00,154.65,154.76,154.64,154.76,5030.0,154.65,154.76,154.64,154.76,5030.0
2025-06-03 12:10:00,154.75,154.84,154.71,154.77,5211.0,154.75,154.84,154.71,154.77,5211.0
2025-06-03 12:15:00,154.83,155.0,154.8,154.95,4623.0,154.83,155.0,154.8,154.95,4623.0
2025-06-03 12:20:00,154.97,155.28,154.94,155.25,10669.0,154.97,155.28,154.94,155.25,10669.0
2025-06-03 12:25:00,155.25,155.26,155.16,155.25,2982.0,155.25,155.26,155.16,155.25,2982.0
2025-06-03 12:30:00,155.25,155.33,155.23,155.32,2705.0,155.25,155.33,155.23,155.32,2705.0
2025-06-03 12:35:00,155.33,155.34,155.19,155.26,4457.0,155.33,155.34,155.19,155.26,4457.0
2025-06-03 12:40:00,155.22,155.33,155.18,155.33,3948.0,155.22,155.33,155.18,155.33,3948.0
2025-06-03 12:45:00,155.34,155.38,155.28,155.38,3195.0,155.34,155.38,155.28,155.38,3195.0
2025-06-03 12:50:00,155.38,155.44,155.34,155.44,3362.0,155.38,155.44,155.34,155.44,3362.0
2025-06-03 12:55:00,155.46,155.57,155.42,155.43,4285.0,155.46,155.57,155.42,155.43,4285.0
2025-06-03 13:00:00,155.41,155.49,155.33,155.49,4570.0,155.41,155.49,155.33,155.49,4570.0
2025-06-03 13:05:00,155.54,155.7,155.54,155.59,2572.0,155.54,155.7,155.54,155.59,2572.0
2025-06-03 13:10:00,155.59,155.68,155.59,155.61,3546.0,155.59,155.68,155.59,155.61,3546.0
2025-06-03 13:15:00,155.62,155.68,155.61,155.67,2208.0,155.62,155.68,155.61,155.67,2208.0
2025-06-03 13:20:00,155.66,155.67,155.56,155.61,3396.0,155.66,155.67,155.56,155.61,3396.0
2025-06-03 13:25:00,155.59,155.59,155.46,155.53,5141.0,155.59,155.59,155.46,155.53,5141.0
2025-06-03 13:30:00,155.52,155.73,155.49,155.67,3754.0,155.52,155.73,155.49,155.67,3754.0
2025-06-03 13:35:00,155.67,155.67,155.52,155.56,4019.0,155.67,155.67,155.52,155.56,4019.0
2025-06-03 13:40:00,155.57,155.64,155.48,155.48,3418.0,155.57,155.64,155.48,155.48,3418.0
2025-06-03 13:45:00,155.52,155.56,155.44,155.46,2880.0,155.52,155.56,155.44,155.46,2880.0
2025-06-03 13:50:00,155.45,155.5,155.38,155.39,7655.0,155.45,155.5,155.38,155.39,7655.0
2025-06-03 13:55:00,155.4,155.43,155.35,155.39,2655.0,155.4,155.43,155.35,155.39,2655.0
2025-06-03 14:00:00,155.39,155.44,155.11,155.41,22973.0,155.39,155.44,155.11,155.41,22973.0
2025-06-03 14:05:00,155.46,155.58,155.4,155.5,3965.0,155.46,155.58,155.4,155.5,3965.0
2025-06-03 14:10:00,155.47,155.57,155.42,155.49,2427.0,155.47,155.57,155.42,155.49,2427.0
2025-06-03 14:15:00,155.49,155.7,155.4,155.63,4416.0,155.49,155.7,155.4,155.63,4416.0
2025-06-03 14:20:00,155.65,155.65,155.56,155.63,1595.0,155.65,155.65,155.56,155.63,1595.0
2025-06-03 14:25:00,155.59,155.71,155.57,155.59,4291.0,155.59,155.71,155.57,155.59,4291.0
2025-06-03 14:30:00,155.67,155.67,155.58,155.64,1762.0,155.67,155.67,155.58,155.64,1762.0
2025-06-03 14:35:00,155.6,155.62,155.5,155.58,2583.0,155.6,155.62,155.5,155.58,2583.0
2025-06-03 14:40:00,155.61,155.61,155.55,155.55,3136.0,155.61,155.61,155.55,155.55,3136.0
2025-06-03 14:45:00,155.59,155.61,155.55,155.61,4121.0,155.59,155.61,155.55,155.61,4121.0
2025-06-03 14:50:00,155.62,155.65,155.58,155.62,2432.0,155.62,155.65,155.58,155.62,2432.0
2025-06-03 14:55:00,155.62,155.67,155.59,155.64,5276.0,155.62,155.67,155.59,155.64,5276.0
2025-06-03 15:00:00,155.64,155.69,155.63,155.63,1310.0,155.64,155.69,155.63,155.63,1310.0
2025-06-03 15:05:00,155.66,155.68,155.56,155.68,4945.0,155.66,155.68,155.56,155.68,4945.0
2025-06-03 15:10:00,155.65,155.69,155.58,155.65,4381.0,155.65,155.69,155.58,155.65,4381.0
2025-06-03 15:15:00,155.7,155.74,155.65,155.67,8231.0,155.7,155.74,155.65,155.67,8231.0
2025-06-03 15:20:00,155.66,155.7,155.6,155.67,4558.0,155.66,155.7,155.6,155.67,4558.0
2025-06-03 15:25:00,155.67,155.8,155.57,155.78,8002.0,155.67,155.8,155.57,155.78,8002.0
2025-06-03 15:30:00,155.8,155.87,155.71,155.83,5439.0,155.8,155.87,155.71,155.83,5439.0
2025-06-03 15:35:00,155.84,155.89,155.78,155.81,9724.0,155.84,155.89,155.78,155.81,9724.0
2025-06-03 15:40:00,155.79,155.79,155.65,155.7,8607.0,155.79,155.79,155.65,155.7,8607.0
2025-06-03 15:45:00,155.7,155.7,155.44,155.44,11253.0,155.7,155.7,155.44,155.44,11253.0
2025-06-03 15:50:00,155.41,155.54,155.25,155.45,34395.0,155.41,155.54,155.25,155.45,34395.0
2025-06-03 15:55:00,155.42,155.58,155.33,155.49,103050.0,155.42,155.58,155.33,155.49,103050.0
2025-06-04 09:30:00,155.44,155.72,155.25,155.42,25181.0,155.44,155.72,155.25,155.42,25181.0
2025-06-04 09:35:00,155.3,155.33,154.55,154.55,2053.0,155.3,155.33,154.55,154.55,2053.0
2025-06-04 09:40:00,154.95,155.31,154.95,155.29,7955.0,154.95,155.31,154.95,155.29,7955.0
2025-06-04 09:45:00,155.39,155.57,155.27,155.57,4112.0,155.39,155.57,155.27,155.57,4112.0
2025-06-04 09:50:00,155.57,155.59,155.1,155.12,4141.0,155.57,155.59,155.1,155.12,4141.0
2025-06-04 09:55:00,155.08,155.12,154.73,154.74,21174.0,155.08,155.12,154.73,154.74,21174.0
2025-06-04 10:00:00,154.74,155.11,154.63,154.89,6523.0,154.74,155.11,154.63,154.89,6523.0
2025-06-04 10:05:00,154.88,155.14,154.83,154.88,3251.0,154.88,155.14,154.83,154.88,3251.0
2025-06-04 10:10:00,154.99,155.07,154.88,155.06,4328.0,154.99,155.07,154.88,155.06,4328.0
2025-06-04 10:15:00,155.06,155.16,154.96,155.1,2831.0,155.06,155.16,154.96,155.1,2831.0
2025-06-04 10:20:00,155.16,155.34,155.11,155.22,4787.0,155.16,155.34,155.11,155.22,4787.0
2025-06-04 10:25:00,155.27,155.27,155.02,155.05,1867.0,155.27,155.27,155.02,155.05,1867.0
2025-06-04 10:30:00,155.04,155.17,154.93,154.96,9741.0,155.04,155.17,154.93,154.96,9741.0
2025-06-04 10:35:00,155.01,155.18,155.01,155.18,2700.0,155.01,155.18,155.01,155.18,2700.0
2025-06-04 10:40:00,155.19,155.19,155.02,155.07,1696.0,155.19,155.19,155.02,155.07,1696.0
2025-06-04 10:45:00,155.13,155.38,155.13,155.38,1130.0,155.13,155.38,155.13,155.38,1130.0
2025-06-04 10:50:00,155.22,155.35,155.17,155.32,4190.0,155.22,155.35,155.17,155.32,4190.0
2025-06-04 10:55:00,155.29,155.32,155.15,155.25,2067.0,155.29,155.32,155.15,155.25,2067.0
2025-06-04 11:00:00,155.22,155.23,155.0,155.1,3781.0,155.22,155.23,155.0,155.1,3781.0
2025-06-04 11:05:00,155.1,155.28,155.04,155.14,8674.0,155.1,155.28,155.04,155.14,8674.0
2025-06-04 11:10:00,155.08,155.11,154.73,154.74,5825.0,155.08,155.11,154.73,154.74,5825.0
2025-06-04 11:15:00,154.74,154.76,154.62,154.72,5728.0,154.74,154.76,154.62,154.72,5728.0
2025-06-04 11:20:00,154.62,154.69,154.49,154.53,5114.0,154.62,154.69,154.49,154.53,5114.0
2025-06-04 11:25:00,154.54,154.61,154.47,154.51,2988.0,154.54,154.61,154.47,154.51,2988.0
2025-06-04 11:30:00,154.51,154.71,154.48,154.67,10564.0,154.51,154.71,154.48,154.67,10564.0
2025-06-04 11:35:00,154.66,154.66,154.36,154.38,7552.0,154.66,154.66,154.36,154.38,7552.0
2025-06-04 11:40:00,154.38,154.46,154.24,154.35,7561.0,154.38,154.46,154.24,154.35,7561.0
2025-06-04 11:45:00,154.37,154.5,154.32,154.5,2703.0,154.37,154.5,154.32,154.5,2703.0
2025-06-04 11:50:00,154.54,154.54,154.4,154.4,6270.0,154.54,154.54,154.4,154.4,6270.0
2025-06-04 11:55:00,154.4,154.47,154.39,154.42,3715.0,154.4,154.47,154.39,154.42,3715.0
2025-06-04 12:00:00,154.42,154.42,154.23,154.31,4016.0,154.42,154.42,154.23,154.31,4016.0
2025-06-04 12:05:00,154.31,154.39,154.25,154.39,4205.0,154.31,154.39,154.25,154.39,4205.0
2025-06-04 12:10:00,154.33,154.33,154.19,154.22,3233.0,154.33,154.33,154.19,154.22,3233.0
2025-06-04 12:15:00,154.24,154.35,154.21,154.33,2678.0,154.24,154.35,154.21,154.33,2678.0
2025-06-04 12:20:00,154.29,154.3,154.17,154.17,1725.0,154.29,154.3,154.17,154.17,1725.0
2025-06-04 12:25:00,154.2,154.26,154.18,154.18,1778.0,154.2,154.26,154.18,154.18,1778.0
2025-06-04 12:30:00,154.24,154.31,154.13,154.13,6706.0,154.24,154.31,154.13,154.13,6706.0
2025-06-04 12:35:00,154.16,154.18,154.08,154.08,4020.0,154.16,154.18,154.08,154.08,4020.0
2025-06-04 12:40:00,154.08,154.2,154.08,154.2,3307.0,154.08,154.2,154.08,154.2,3307.0
2025-06-04 12:45:00,154.23,154.38,154.22,154.34,2599.0,154.23,154.38,154.22,154.34,2599.0
2025-06-04 12:50:00,154.33,154.39,154.29,154.35,1739.0,154.33,154.39,154.29,154.35,1739.0
2025-06-04 12:55:00,154.36,154.4,154.27,154.27,5047.0,154.36,154.4,154.27,154.27,5047.0
2025-06-04 13:00:00,154.28,154.43,154.28,154.42,2919.0,154.28,154.43,154.28,154.42,2919.0
2025-06-04 13:05:00,154.38,154.4,154.35,154.36,1236.0,154.38,154.4,154.35,154.36,1236.0
2025-06-04 13:10:00,154.36,154.42,154.29,154.29,4836.0,154.36,154.42,154.29,154.29,4836.0
2025-06-04 13:15:00,154.31,154.37,154.24,154.28,3406.0,154.31,154.37,154.24,154.28,3406.0
2025-06-04 13:20:00,154.3,154.41,154.26,154.33,2772.0,154.3,154.41,154.26,154.33,2772.0
2025-06-04 13:25:00,154.31,154.39,154.3,154.33,2081.0,154.31,154.39,154.3,154.33,2081.0
2025-06-04 13:30:00,154.33,154.42,154.32,154.42,1381.0,154.33,154.42,154.32,154.42,1381.0
2025-06-04 13:35:00,154.44,154.67,154.42,154.64,27454.0,154.44,154.67,154.42,154.64,27454.0
2025-06-04 13:40:00,154.64,154.77,154.63,154.77,9854.0,154.64,154.77,154.63,154.77,9854.0
2025-06-04 13:45:00,154.77,154.77,154.58,154.73,11221.0,154.77,154.77,154.58,154.73,11221.0
2025-06-04 13:50:00,154.7,154.83,154.7,154.8,2424.0,154.7,154.83,154.7,154.8,2424.0
2025-06-04 13:55:00,154.76,154.76,154.75,154.75,300.0,154.76,154.76,154.75,154.75,300.0
2025-06-04 14:00:00,154.79,154.79,154.71,154.76,4871.0,154.79,154.79,154.71,154.76,4871.0
2025-06-04 14:05:00,154.72,154.77,154.72,154.76,1800.0,154.72,154.77,154.72,154.76,1800.0
2025-06-04 14:10:00,154.67,154.7,154.63,154.7,1922.0,154.67,154.7,154.63,154.7,1922.0
2025-06-04 14:15:00,154.68,154.71,154.67,154.7,3205.0,154.68,154.71,154.67,154.7,3205.0
2025-06-04 14:20:00,154.73,154.8,154.73,154.78,2553.0,154.73,154.8,154.73,154.78,2553.0
2025-06-04 14:25:00,154.78,154.94,154.76,154.93,10069.0,154.78,154.94,154.76,154.93,10069.0
2025-06-04 14:30:00,154.93,154.95,154.84,154.84,4318.0,154.93,154.95,154.84,154.84,4318.0
2025-06-04 14:35:00,154.84,154.85,154.79,154.79,5195.0,154.84,154.85,154.79,154.79,5195.0
2025-06-04 14:40:00,154.78,154.81,154.78,154.8,2497.0,154.78,154.81,154.78,154.8,2497.0
2025-06-04 14:45:00,154.77,154.93,154.77,154.81,7660.0,154.77,154.93,154.77,154.81,7660.0
2025-06-04 14:50:00,154.8,154.8,154.62,154.64,6226.0,154.8,154.8,154.62,154.64,6226.0
2025-06-04 14:55:00,154.64,154.69,154.6,154.69,2151.0,154.64,154.69,154.6,154.69,2151.0
2025-06-04 15:00:00,154.66,154.71,154.65,154.68,3765.0,154.66,154.71,154.65,154.68,3765.0
2025-06-04 15:05:00,154.69,154.74,154.67,154.68,5362.0,154.69,154.74,154.67,154.68,5362.0
2025-06-04 15:10:00,154.71,154.71,154.58,154.64,4903.0,154.71,154.71,154.58,154.64,4903.0
2025-06-04 15:15:00,154.64,154.64,154.44,154.5,7582.0,154.64,154.64,154.44,154.5,7582.0
2025-06-04 15:20:00,154.51,154.51,154.44,154.45,3748.0,154.51,154.51,154.44,154.45,3748.0
2025-06-04 15:25:00,154.44,154.6,154.44,154.58,4610.0,154.44,154.6,154.44,154.58,4610.0
2025-06-04 15:30:00,154.61,154.65,154.58,154.6,17164.0,154.61,154.65,154.58,154.6,17164.0
2025-06-04 15:35:00,154.6,154.67,154.55,154.57,11165.0,154.6,154.67,154.55,154.57,11165.0
2025-06-04 15:40:00,154.57,154.57,154.2,154.25,36184.0,154.57,154.57,154.2,154.25,36184.0
2025-06-04 15:45:00,154.25,154.42,154.16,154.38,28176.0,154.25,154.42,154.16,154.38,28176.0
2025-06-04 15:50:00,154.34,154.45,154.28,154.31,29039.0,154.34,154.45,154.28,154.31,29039.0
2025-06-04 15:55:00,154.26,154.3,154.03,154.06,94778.0,154.26,154.3,154.03,154.06,94778.0
2025-06-05 09:30:00,154.6,155.0,153.6,153.81,43621.0,154.6,155.0,153.6,153.81,43621.0
2025-06-05 09:35:00,153.81,153.82,153.44,153.53,4196.0,153.81,153.82,153.44,153.53,4196.0
2025-06-05 09:40:00,153.61,153.72,153.47,153.47,3490.0,153.61,153.72,153.47,153.47,3490.0
2025-06-05 09:45:00,153.47,154.06,153.47,153.99,36996.0,153.47,154.06,153.47,153.99,36996.0
2025-06-05 09:50:00,153.99,154.34,153.98,154.23,3027.0,153.99,154.34,153.98,154.23,3027.0
2025-06-05 09:55:00,154.19,154.37,154.18,154.25,2300.0,154.19,154.37,154.18,154.25,2300.0
2025-06-05 10:00:00,154.18,154.5,154.14,154.4,3993.0,154.18,154.5,154.14,154.4,3993.0
2025-06-05 10:05:00,154.46,154.78,154.45,154.66,1500.0,154.46,154.78,154.45,154.66,1500.0
2025-06-05 10:10:00,154.6,154.84,154.6,154.72,1587.0,154.6,154.84,154.6,154.72,1587.0
2025-06-05 10:15:00,154.63,154.77,154.51,154.52,2129.0,154.63,154.77,154.51,154.52,2129.0
2025-06-05 10:20:00,154.56,154.65,154.39,154.65,2347.0,154.56,154.65,154.39,154.65,2347.0
2025-06-05 10:25:00,154.78,154.81,154.61,154.61,1900.0,154.78,154.81,154.61,154.61,1900.0
2025-06-05 10:30:00,154.67,154.67,154.42,154.44,2531.0,154.67,154.67,154.42,154.44,2531.0
2025-06-05 10:35:00,154.37,154.57,154.22,154.57,2931.0,154.37,154.57,154.22,154.57,2931.0
2025-06-05 10:40:00,154.4,154.73,154.36,154.5,1602.0,154.4,154.73,154.36,154.5,1602.0
2025-06-05 10:45:00,154.5,154.54,154.15,154.19,5575.0,154.5,154.54,154.15,154.19,5575.0
2025-06-05 10:50:00,154.19,154.42,154.12,154.33,6266.0,154.19,154.42,154.12,154.33,6266.0
2025-06-05 10:55:00,154.38,154.55,154.33,154.39,7019.0,154.38,154.55,154.33,154.39,7019.0
2025-06-05 11:00:00,154.45,154.5,154.33,154.33,4051.0,154.45,154.5,154.33,154.33,4051.0
2025-06-05 11:05:00,154.41,154.55,154.25,154.33,7485.0,154.41,154.55,154.25,154.33,7485.0
2025-06-05 11:10:00,154.44,154.44,154.26,154.34,15041.0,154.44,154.44,154.26,154.34,15041.0
2025-06-05 11:15:00,154.34,154.51,154.28,154.43,12270.0,154.34,154.51,154.28,154.43,12270.0
2025-06-05 11:20:00,154.45,154.62,154.44,154.57,7637.0,154.45,154.62,154.44,154.57,7637.0
2025-06-05 11:25:00,154.5,154.57,154.39,154.4,9645.0,154.5,154.57,154.39,154.4,9645.0
2025-06-05 11:30:00,154.57,154.57,154.41,154.52,7805.0,154.57,154.57,154.41,154.52,7805.0
2025-06-05 11:35:00,154.52,154.61,154.42,154.56,6541.0,154.52,154.61,154.42,154.56,6541.0
2025-06-05 11:40:00,154.63,154.68,154.41,154.43,5013.0,154.63,154.68,154.41,154.43,5013.0
2025-06-05 11:45:00,154.46,154.47,154.22,154.23,3714.0,154.46,154.47,154.22,154.23,3714.0
2025-06-05 11:50:00,154.22,154.28,154.1,154.17,19911.0,154.22,154.28,154.1,154.17,19911.0
2025-06-05 11:55:00,154.14,154.36,154.14,154.34,14241.0,154.14,154.36,154.14,154.34,14241.0
2025-06-05 12:00:00,154.37,154.43,154.3,154.32,13320.0,154.37,154.43,154.3,154.32,13320.0
2025-06-05 12:05:00,154.35,154.5,154.35,154.47,14237.0,154.35,154.5,154.35,154.47,14237.0
2025-06-05 12:10:00,154.5,154.54,154.41,154.42,6445.0,154.5,154.54,154.41,154.42,6445.0
2025-06-05 12:15:00,154.39,154.45,154.22,154.33,4788.0,154.39,154.45,154.22,154.33,4788.0
2025-06-05 12:20:00,154.31,154.31,154.15,154.24,2235.0,154.31,154.31,154.15,154.24,2235.0
2025-06-05 12:25:00,154.21,154.26,154.15,154.15,5517.0,154.21,154.26,154.15,154.15,5517.0
2025-06-05 12:30:00,154.18,154.22,154.04,154.14,6126.0,154.18,154.22,154.04,154.14,6126.0
2025-06-05 12:35:00,154.09,154.11,153.89,153.96,2792.0,154.09,154.11,153.89,153.96,2792.0
2025-06-05 12:40:00,154.01,154.01,153.77,153.87,3322.0,154.01,154.01,153.77,153.87,3322.0
2025-06-05 12:45:00,153.71,153.71,153.5,153.61,4913.0,153.71,153.71,153.5,153.61,4913.0
2025-06-05 12:50:00,153.57,153.67,153.51,153.67,4301.0,153.57,153.67,153.51,153.67,4301.0
2025-06-05 12:55:00,153.62,153.81,153.61,153.77,2009.0,153.62,153.81,153.61,153.77,2009.0
2025-06-05 13:00:00,153.71,153.86,153.65,153.76,2910.0,153.71,153.86,153.65,153.76,2910.0
2025-06-05 13:05:00,153.7,153.79,153.7,153.75,2164.0,153.7,153.79,153.7,153.75,2164.0
2025-06-05 13:10:00,153.77,153.91,153.76,153.88,2688.0,153.77,153.91,153.76,153.88,2688.0
2025-06-05 13:15:00,153.96,153.96,153.83,153.89,2015.0,153.96,153.96,153.83,153.89,2015.0
2025-06-05 13:20:00,153.89,154.04,153.87,153.98,5924.0,153.89,154.04,153.87,153.98,5924.0
2025-06-05 13:25:00,153.97,153.97,153.89,153.96,2519.0,153.97,153.97,153.89,153.96,2519.0
2025-06-05 13:30:00,154.0,154.02,153.93,154.0,1849.0,154.0,154.02,153.93,154.0,1849.0
2025-06-05 13:35:00,154.0,154.02,153.96,154.0,4520.0,154.0,154.02,153.96,154.0,4520.0
2025-06-05 13:40:00,153.97,154.04,153.95,153.99,3546.0,153.97,154.04,153.95,153.99,3546.0
2025-06-05 13:45:00,154.04,154.08,153.93,154.06,6253.0,154.04,154.08,153.93,154.06,6253.0
2025-06-05 13:50:00,154.05,154.05,153.94,154.04,4214.0,154.05,154.05,153.94,154.04,4214.0
2025-06-05 13:55:00,153.97,153.97,153.79,153.79,4083.0,153.97,153.97,153.79,153.79,4083.0
2025-06-05 14:00:00,153.76,153.87,153.57,153.62,14165.0,153.76,153.87,153.57,153.62,14165.0
2025-06-05 14:05:00,153.62,153.62,153.35,153.48,3068.0,153.62,153.62,153.35,153.48,3068.0
2025-06-05 14:10:00,153.43,153.59,153.42,153.59,3920.0,153.43,153.59,153.42,153.59,3920.0
2025-06-05 14:15:00,153.58,153.62,153.35,153.62,3017.0,153.58,153.62,153.35,153.62,3017.0
2025-06-05 14:20:00,153.67,153.84,153.65,153.84,1603.0,153.67,153.84,153.65,153.84,1603.0
2025-06-05 14:25:00,153.81,153.81,153.76,153.77,2054.0,153.81,153.81,153.76,153.77,2054.0
2025-06-05 14:30:00,153.8,153.85,153.75,153.85,4494.0,153.8,153.85,153.75,153.85,4494.0
2025-06-05 14:35:00,153.91,153.96,153.78,153.94,4961.0,153.91,153.96,153.78,153.94,4961.0
2025-06-05 14:40:00,153.91,153.97,153.91,153.96,2556.0,153.91,153.97,153.91,153.96,2556.0
2025-06-05 14:45:00,153.92,154.0,153.92,153.94,1777.0,153.92,154.0,153.92,153.94,1777.0
2025-06-05 14:50:00,153.96,154.01,153.86,153.89,4950.0,153.96,154.01,153.86,153.89,4950.0
2025-06-05 14:55:00,153.86,153.98,153.86,153.91,5044.0,153.86,153.98,153.86,153.91,5044.0
2025-06-05 15:00:00,153.93,153.99,153.89,153.93,2644.0,153.93,153.99,153.89,153.93,2644.0
2025-06-05 15:05:00,153.97,154.06,153.97,154.03,2961.0,153.97,154.06,153.97,154.03,2961.0
2025-06-05 15:10:00,154.04,154.04,153.83,153.92,3971.0,154.04,154.04,153.83,153.92,3971.0
2025-06-05 15:15:00,153.89,153.93,153.57,153.75,9071.0,153.89,153.93,153.57,153.75,9071.0
2025-06-05 15:20:00,153.81,153.83,153.69,153.82,5308.0,153.81,153.83,153.69,153.82,5308.0
2025-06-05 15:25:00,153.75,153.92,153.66,153.74,3936.0,153.75,153.92,153.66,153.74,3936.0
2025-06-05 15:30:00,153.75,153.82,153.68,153.78,4010.0,153.75,153.82,153.68,153.78,4010.0
2025-06-05 15:35:00,153.82,154.06,153.77,153.99,10663.0,153.82,154.06,153.77,153.99,10663.0
2025-06-05 15:40:00,153.98,154.05,153.79,153.86,11617.0,153.98,154.05,153.79,153.86,11617.0
2025-06-05 15:45:00,153.8,153.99,153.78,153.9,5723.0,153.8,153.99,153.78,153.9,5723.0
2025-06-05 15:50:00,153.84,154.06,153.68,153.68,34702.0,153.84,154.06,153.68,153.68,34702.0
2025-06-05 15:55:00,153.74,154.18,153.68,154.04,206875.0,153.74,154.18,153.68,154.04,206875.0
2025-06-06 09:30:00,153.54,154.75,153.54,154.15,23417.0,153.54,154.75,153.54,154.15,23417.0
2025-06-06 09:35:00,154.02,154.05,153.41,153.82,4601.0,154.02,154.05,153.41,153.82,4601.0
2025-06-06 09:40:00,153.83,154.21,153.83,154.19,2242.0,153.83,154.21,153.83,154.19,2242.0
2025-06-06 09:45:00,154.1,154.46,154.1,154.41,4060.0,154.1,154.46,154.1,154.41,4060.0
2025-06-06 09:50:00,154.41,154.66,154.41,154.59,2873.0,154.41,154.66,154.41,154.59,2873.0
2025-06-06 09:55:00,154.59,154.72,154.57,154.71,870.0,154.59,154.72,154.57,154.71,870.0
2025-06-06 10:00:00,154.58,154.58,154.28,154.58,2890.0,154.58,154.58,154.28,154.58,2890.0
2025-06-06 10:05:00,154.65,154.7,154.48,154.7,5291.0,154.65,154.7,154.48,154.7,5291.0
2025-06-06 10:10:00,154.74,154.84,154.41,154.42,3118.0,154.74,154.84,154.41,154.42,3118.0
2025-06-06 10:15:00,154.45,154.45,154.14,154.26,1300.0,154.45,154.45,154.14,154.26,1300.0
2025-06-06 10:20:00,154.25,154.3,154.08,154.09,1376.0,154.25,154.3,154.08,154.09,1376.0
2025-06-06 10:25:00,154.23,154.34,154.16,154.17,2357.0,154.23,154.34,154.16,154.17,2357.0
2025-06-06 10:30:00,154.17,154.17,154.09,154.12,1022.0,154.17,154.17,154.09,154.12,1022.0
2025-06-06 10:35:00,154.17,154.18,154.02,154.03,3184.0,154.17,154.18,154.02,154.03,3184.0
2025-06-06 10:40:00,154.15,154.25,154.15,154.24,1591.0,154.15,154.25,154.15,154.24,1591.0
2025-06-06 10:45:00,154.17,154.18,154.09,154.09,1787.0,154.17,154.18,154.09,154.09,1787.0
2025-06-06 10:50:00,154.11,154.16,154.09,154.16,2828.0,154.11,154.16,154.09,154.16,2828.0
2025-06-06 10:55:00,154.18,154.18,153.96,154.0,5446.0,154.18,154.18,153.96,154.0,5446.0
2025-06-06 11:00:00,154.05,154.13,154.02,154.09,2614.0,154.05,154.13,154.02,154.09,2614.0
2025-06-06 11:05:00,154.14,154.23,154.13,154.23,1705.0,154.14,154.23,154.13,154.23,1705.0
2025-06-06 11:10:00,154.22,154.26,154.07,154.1,3575.0,154.22,154.26,154.07,154.1,3575.0
2025-06-06 11:15:00,154.07,154.29,154.0,154.0,4580.0,154.07,154.29,154.0,154.0,4580.0
2025-06-06 11:20:00,153.97,154.15,153.86,154.15,4149.0,153.97,154.15,153.86,154.15,4149.0
2025-06-06 11:25:00,154.18,154.34,154.15,154.16,2261.0,154.18,154.34,154.15,154.16,2261.0
2025-06-06 11:30:00,154.15,154.2,154.06,154.1,3496.0,154.15,154.2,154.06,154.1,3496.0
2025-06-06 11:35:00,154.05,154.05,153.75,153.76,4926.0,154.05,154.05,153.75,153.76,4926.0
2025-06-06 11:40:00,153.71,153.73,153.56,153.73,2454.0,153.71,153.73,153.56,153.73,2454.0
2025-06-06 11:45:00,153.79,153.79,153.73,153.78,909.0,153.79,153.79,153.73,153.78,909.0
2025-06-06 11:50:00,153.92,153.93,153.86,153.86,1184.0,153.92,153.93,153.86,153.86,1184.0
2025-06-06 11:55:00,153.9,153.9,153.76,153.79,2517.0,153.9,153.9,153.76,153.79,2517.0
2025-06-06 12:00:00,153.79,153.88,153.79,153.86,982.0,153.79,153.88,153.79,153.86,982.0
2025-06-06 12:05:00,153.86,153.96,153.8,153.86,2902.0,153.86,153.96,153.8,153.86,2902.0
2025-06-06 12:10:00,153.86,153.86,153.72,153.73,1895.0,153.86,153.86,153.72,153.73,1895.0
2025-06-06 12:15:00,153.75,153.75,153.7,153.7,2033.0,153.75,153.75,153.7,153.7,2033.0
2025-06-06 12:20:00,153.77,153.77,153.66,153.71,1784.0,153.77,153.77,153.66,153.71,1784.0
2025-06-06 12:25:00,153.67,153.79,153.67,153.79,1396.0,153.67,153.79,153.67,153.79,1396.0
2025-06-06 12:30:00,153.87,153.87,153.84,153.84,565.0,153.87,153.87,153.84,153.84,565.0
2025-06-06 12:35:00,153.83,153.87,153.82,153.85,1993.0,153.83,153.87,153.82,153.85,1993.0
2025-06-06 12:40:00,153.86,153.86,153.65,153.7,2511.0,153.86,153.86,153.65,153.7,2511.0
2025-06-06 12:45:00,153.71,153.9,153.71,153.83,1427.0,153.71,153.9,153.71,153.83,1427.0
2025-06-06 12:50:00,153.79,153.79,153.68,153.73,1314.0,153.79,153.79,153.68,153.73,1314.0
2025-06-06 12:55:00,153.64,153.67,153.64,153.67,511.0,153.64,153.67,153.64,153.67,511.0
2025-06-06 13:00:00,153.69,153.94,153.69,153.94,2911.0,153.69,153.94,153.69,153.94,2911.0
2025-06-06 13:05:00,153.93,153.93,153.92,153.93,318.0,153.93,153.93,153.92,153.93,318.0
2025-06-06 13:10:00,153.86,153.94,153.86,153.94,666.0,153.86,153.94,153.86,153.94,666.0
2025-06-06 13:15:00,153.97,154.08,153.97,154.04,814.0,153.97,154.08,153.97,154.04,814.0
2025-06-06 13:20:00,154.05,154.12,154.04,154.11,1603.0,154.05,154.12,154.04,154.11,1603.0
2025-06-06 13:25:00,154.13,154.13,154.01,154.08,1772.0,154.13,154.13,154.01,154.08,1772.0
2025-06-06 13:30:00,154.13,154.24,154.13,154.21,2046.0,154.13,154.24,154.13,154.21,2046.0
2025-06-06 13:35:00,154.25,154.34,154.25,154.3,1969.0,154.25,154.34,154.25,154.3,1969.0
2025-06-06 13:40:00,154.3,154.34,154.22,154.27,3217.0,154.3,154.34,154.22,154.27,3217.0
2025-06-06 13:45:00,154.24,154.28,154.23,154.27,2817.0,154.24,154.28,154.23,154.27,2817.0
2025-06-06 13:50:00,154.31,154.33,154.29,154.29,666.0,154.31,154.33,154.29,154.29,666.0
2025-06-06 13:55:00,154.31,154.4,154.3,154.39,3118.0,154.31,154.4,154.3,154.39,3118.0
2025-06-06 14:00:00,154.4,154.53,154.4,154.41,9997.0,154.4,154.53,154.4,154.41,9997.0
2025-06-06 14:05:00,154.41,154.42,154.28,154.33,3123.0,154.41,154.42,154.28,154.33,3123.0
2025-06-06 14:10:00,154.38,154.39,154.38,154.38,481.0,154.38,154.39,154.38,154.38,481.0
2025-06-06 14:15:00,154.41,154.46,154.38,154.46,902.0,154.41,154.46,154.38,154.46,902.0
2025-06-06 14:20:00,154.46,154.51,154.45,154.51,1462.0,154.46,154.51,154.45,154.51,1462.0
2025-06-06 14:25:00,154.51,154.52,154.4,154.42,4101.0,154.51,154.52,154.4,154.42,4101.0
2025-06-06 14:30:00,154.46,154.49,154.39,154.42,6724.0,154.46,154.49,154.39,154.42,6724.0
2025-06-06 14:35:00,154.5,154.5,154.37,154.39,3066.0,154.5,154.5,154.37,154.39,3066.0
2025-06-06 14:40:00,154.34,154.38,154.31,154.38,2221.0,154.34,154.38,154.31,154.38,2221.0
2025-06-06 14:45:00,154.36,154.37,154.34,154.37,541.0,154.36,154.37,154.34,154.37,541.0
2025-06-06 14:50:00,154.38,154.4,154.31,154.31,4070.0,154.38,154.4,154.31,154.31,4070.0
2025-06-06 14:55:00,154.33,154.35,154.25,154.28,3059.0,154.33,154.35,154.25,154.28,3059.0
2025-06-06 15:00:00,154.28,154.33,154.28,154.31,824.0,154.28,154.33,154.28,154.31,824.0
2025-06-06 15:05:00,154.31,154.37,154.31,154.35,3040.0,154.31,154.37,154.31,154.35,3040.0
2025-06-06 15:10:00,154.36,154.45,154.35,154.43,2150.0,154.36,154.45,154.35,154.43,2150.0
2025-06-06 15:15:00,154.43,154.45,154.34,154.44,5767.0,154.43,154.45,154.34,154.44,5767.0
2025-06-06 15:20:00,154.44,154.5,154.42,154.43,3674.0,154.44,154.5,154.42,154.43,3674.0
2025-06-06 15:25:00,154.43,154.51,154.42,154.43,2580.0,154.43,154.51,154.42,154.43,2580.0
2025-06-06 15:30:00,154.44,154.47,154.38,154.43,7521.0,154.44,154.47,154.38,154.43,7521.0
2025-06-06 15:35:00,154.44,154.49,154.38,154.38,5138.0,154.44,154.49,154.38,154.38,5138.0
2025-06-06 15:40:00,154.41,154.42,154.28,154.36,6321.0,154.41,154.42,154.28,154.36,6321.0
2025-06-06 15:45:00,154.39,154.44,154.23,154.27,7596.0,154.39,154.44,154.23,154.27,7596.0
2025-06-06 15:50:00,154.29,154.4,154.2,154.34,10575.0,154.29,154.4,154.2,154.34,10575.0
2025-06-06 15:55:00,154.38,154.74,154.38,154.7,114900.0,154.38,154.74,154.38,154.7,114900.0
2025-06-09 09:30:00,153.96,154.02,151.98,152.0,31295.0,153.96,154.02,151.98,152.0,31295.0
2025-06-09 09:35:00,152.09,152.15,151.85,152.09,3531.0,152.09,152.15,151.85,152.09,3531.0
2025-06-09 09:40:00,152.22,152.44,152.03,152.25,5438.0,152.22,152.44,152.03,152.25,5438.0
2025-06-09 09:45:00,152.39,152.71,152.12,152.71,7804.0,152.39,152.71,152.12,152.71,7804.0
2025-06-09 09:50:00,152.71,152.76,152.34,152.4,6423.0,152.71,152.76,152.34,152.4,6423.0
2025-06-09 09:55:00,152.4,152.55,152.37,152.43,2716.0,152.4,152.55,152.37,152.43,2716.0
2025-06-09 10:00:00,152.47,152.53,152.28,152.33,6511.0,152.47,152.53,152.28,152.33,6511.0
2025-06-09 10:05:00,152.34,152.47,152.05,152.11,5509.0,152.34,152.47,152.05,152.11,5509.0
2025-06-09 10:10:00,152.13,152.31,151.99,152.31,4163.0,152.13,152.31,151.99,152.31,4163.0
2025-06-09 10:15:00,152.25,152.63,152.25,152.59,5312.0,152.25,152.63,152.25,152.59,5312.0
2025-06-09 10:20:00,152.53,152.8,152.5,152.71,4850.0,152.53,152.8,152.5,152.71,4850.0
2025-06-09 10:25:00,152.72,152.89,152.72,152.81,1628.0,152.72,152.89,152.72,152.81,1628.0
2025-06-09 10:30:00,152.83,152.97,152.74,152.95,3838.0,152.83,152.97,152.74,152.95,3838.0
2025-06-09 10:35:00,152.89,152.95,152.73,152.82,4665.0,152.89,152.95,152.73,152.82,4665.0
2025-06-09 10:40:00,152.81,152.91,152.69,152.87,3118.0,152.81,152.91,152.69,152.87,3118.0
2025-06-09 10:45:00,152.91,153.01,152.89,152.99,2444.0,152.91,153.01,152.89,152.99,2444.0
2025-06-09 10:50:00,152.96,153.13,152.95,153.13,3429.0,152.96,153.13,152.95,153.13,3429.0
2025-06-09 10:55:00,153.14,153.52,153.14,153.52,7535.0,153.14,153.52,153.14,153.52,7535.0
2025-06-09 11:00:00,153.47,153.6,153.19,153.3,10940.0,153.47,153.6,153.19,153.3,10940.0
2025-06-09 11:05:00,153.19,153.43,153.17,153.24,3277.0,153.19,153.43,153.17,153.24,3277.0
2025-06-09 11:10:00,153.29,153.51,153.29,153.5,2802.0,153.29,153.51,153.29,153.5,2802.0
2025-06-09 11:15:00,153.58,153.73,153.57,153.73,2459.0,153.58,153.73,153.57,153.73,2459.0
2025-06-09 11:20:00,153.65,153.65,153.5,153.63,3897.0,153.65,153.65,153.5,153.63,3897.0
2025-06-09 11:25:00,153.63,153.68,153.52,153.66,4956.0,153.63,153.68,153.52,153.66,4956.0
2025-06-09 11:30:00,153.64,153.79,153.57,153.79,5670.0,153.64,153.79,153.57,153.79,5670.0
2025-06-09 11:35:00,153.77,153.97,153.76,153.77,3550.0,153.77,153.97,153.76,153.77,3550.0
2025-06-09 11:40:00,153.75,153.96,153.75,153.96,1150.0,153.75,153.96,153.75,153.96,1150.0
2025-06-09 11:45:00,154.02,154.07,153.96,153.98,2196.0,154.02,154.07,153.96,153.98,2196.0
2025-06-09 11:50:00,153.94,154.1,153.9,154.09,4062.0,153.94,154.1,153.9,154.09,4062.0
2025-06-09 11:55:00,154.07,154.08,153.86,153.89,4752.0,154.07,154.08,153.86,153.89,4752.0
2025-06-09 12:00:00,153.89,153.95,153.81,153.87,5304.0,153.89,153.95,153.81,153.87,5304.0
2025-06-09 12:05:00,153.88,153.92,153.87,153.89,924.0,153.88,153.92,153.87,153.89,924.0
2025-06-09 12:10:00,153.94,154.05,153.93,154.02,2089.0,153.94,154.05,153.93,154.02,2089.0
2025-06-09 12:15:00,154.02,154.05,153.99,154.01,1831.0,154.02,154.05,153.99,154.01,1831.0
2025-06-09 12:20:00,154.02,154.07,153.97,153.97,3495.0,154.02,154.07,153.97,153.97,3495.0
2025-06-09 12:25:00,154.0,154.13,153.85,153.89,25518.0,154.0,154.13,153.85,153.89,25518.0
2025-06-09 12:30:00,153.86,153.96,153.81,153.96,4226.0,153.86,153.96,153.81,153.96,4226.0
2025-06-09 12:35:00,153.95,154.07,153.92,154.0,3630.0,153.95,154.07,153.92,154.0,3630.0
2025-06-09 12:40:00,153.96,154.06,153.94,154.04,2959.0,153.96,154.06,153.94,154.04,2959.0
2025-06-09 12:45:00,154.01,154.27,154.01,154.21,32836.0,154.01,154.27,154.01,154.21,32836.0
2025-06-09 12:50:00,154.15,154.23,154.12,154.21,3938.0,154.15,154.23,154.12,154.21,3938.0
2025-06-09 12:55:00,154.15,154.15,154.03,154.08,5516.0,154.15,154.15,154.03,154.08,5516.0
2025-06-09 13:00:00,154.11,154.14,154.09,154.09,1457.0,154.11,154.14,154.09,154.09,1457.0
2025-06-09 13:05:00,154.12,154.19,154.1,154.15,3814.0,154.12,154.19,154.1,154.15,3814.0
2025-06-09 13:10:00,154.15,154.27,154.15,154.22,7259.0,154.15,154.27,154.15,154.22,7259.0
2025-06-09 13:15:00,154.22,154.22,154.11,154.11,2264.0,154.22,154.22,154.11,154.11,2264.0
2025-06-09 13:20:00,154.14,154.19,154.12,154.19,2682.0,154.14,154.19,154.12,154.19,2682.0
2025-06-09 13:25:00,154.22,154.22,154.13,154.13,2969.0,154.22,154.22,154.13,154.13,2969.0
2025-06-09 13:30:00,154.16,154.16,154.03,154.04,1901.0,154.16,154.16,154.03,154.04,1901.0
2025-06-09 13:35:00,154.05,154.05,153.89,154.0,3029.0,154.05,154.05,153.89,154.0,3029.0
2025-06-09 13:40:00,153.96,153.98,153.91,153.98,1527.0,153.96,153.98,153.91,153.98,1527.0
2025-06-09 13:45:00,153.93,153.93,153.89,153.9,4190.0,153.93,153.93,153.89,153.9,4190.0
2025-06-09 13:50:00,153.9,153.98,153.89,153.98,2876.0,153.9,153.98,153.89,153.98,2876.0
2025-06-09 13:55:00,153.96,153.98,153.93,153.98,4266.0,153.96,153.98,153.93,153.98,4266.0
2025-06-09 14:00:00,153.92,154.03,153.89,153.96,5177.0,153.92,154.03,153.89,153.96,5177.0
2025-06-09 14:05:00,153.95,154.03,153.93,153.93,7624.0,153.95,154.03,153.93,153.93,7624.0
2025-06-09 14:10:00,154.06,154.11,154.02,154.09,3823.0,154.06,154.11,154.02,154.09,3823.0
2025-06-09 14:15:00,154.09,154.1,153.95,153.95,3844.0,154.09,154.1,153.95,153.95,3844.0
2025-06-09 14:20:00,153.96,153.98,153.92,153.92,2112.0,153.96,153.98,153.92,153.92,2112.0
2025-06-09 14:25:00,153.92,153.94,153.84,153.84,1928.0,153.92,153.94,153.84,153.84,1928.0
2025-06-09 14:30:00,153.86,153.93,153.86,153.88,3370.0,153.86,153.93,153.86,153.88,3370.0
2025-06-09 14:35:00,153.89,153.9,153.76,153.77,5380.0,153.89,153.9,153.76,153.77,5380.0
2025-06-09 14:40:00,153.72,153.74,153.69,153.74,1253.0,153.72,153.74,153.69,153.74,1253.0
2025-06-09 14:45:00,153.71,153.77,153.67,153.77,4696.0,153.71,153.77,153.67,153.77,4696.0
2025-06-09 14:50:00,153.73,153.87,153.73,153.8,5003.0,153.73,153.87,153.73,153.8,5003.0
2025-06-09 14:55:00,153.81,153.89,153.81,153.88,2710.0,153.81,153.89,153.81,153.88,2710.0
2025-06-09 15:00:00,153.89,154.03,153.85,154.03,4148.0,153.89,154.03,153.85,154.03,4148.0
2025-06-09 15:05:00,154.03,154.13,154.03,154.12,5863.0,154.03,154.13,154.03,154.12,5863.0
2025-06-09 15:10:00,154.1,154.11,153.99,154.02,5227.0,154.1,154.11,153.99,154.02,5227.0
2025-06-09 15:15:00,154.04,154.09,153.99,154.02,3774.0,154.04,154.09,153.99,154.02,3774.0
2025-06-09 15:20:00,154.04,154.04,153.91,153.94,4425.0,154.04,154.04,153.91,153.94,4425.0
2025-06-09 15:25:00,153.99,154.01,153.95,153.98,3917.0,153.99,154.01,153.95,153.98,3917.0
2025-06-09 15:30:00,153.98,153.98,153.87,153.95,7278.0,153.98,153.98,153.87,153.95,7278.0
2025-06-09 15:35:00,153.94,154.02,153.93,153.97,4326.0,153.94,154.02,153.93,153.97,4326.0
2025-06-09 15:40:00,153.96,153.97,153.86,153.91,7171.0,153.96,153.97,153.86,153.91,7171.0
2025-06-09 15:45:00,153.93,153.93,153.82,153.86,7250.0,153.93,153.93,153.82,153.86,7250.0
2025-06-09 15:50:00,153.87,153.87,153.61,153.62,16901.0,153.87,153.87,153.61,153.62,16901.0
2025-06-09 15:55:00,153.63,153.75,153.57,153.61,57159.0,153.63,153.75,153.57,153.61,57159.0
2025-06-10 09:30:00,153.79,155.0,153.72,153.81,23384.0,153.79,155.0,153.72,153.81,23384.0
2025-06-10 09:35:00,153.61,154.21,153.58,154.17,9356.0,153.61,154.21,153.58,154.17,9356.0
2025-06-10 09:40:00,154.18,154.47,154.18,154.38,5555.0,154.18,154.47,154.18,154.38,5555.0
2025-06-10 09:45:00,154.44,154.67,154.28,154.46,8419.0,154.44,154.67,154.28,154.46,8419.0
2025-06-10 09:50:00,154.47,154.47,154.01,154.2,5787.0,154.47,154.47,154.01,154.2,5787.0
2025-06-10 09:55:00,154.15,154.85,154.08,154.34,66384.0,154.15,154.85,154.08,154.34,66384.0
2025-06-10 10:00:00,154.41,154.41,153.47,153.69,32708.0,154.41,154.41,153.47,153.69,32708.0
2025-06-10 10:05:00,153.75,153.82,153.29,153.62,24589.0,153.75,153.82,153.29,153.62,24589.0
2025-06-10 10:10:00,153.59,153.79,153.43,153.56,10151.0,153.59,153.79,153.43,153.56,10151.0
2025-06-10 10:15:00,153.32,153.57,153.07,153.53,9289.0,153.32,153.57,153.07,153.53,9289.0
2025-06-10 10:20:00,153.5,153.58,153.24,153.58,3127.0,153.5,153.58,153.24,153.58,3127.0
2025-06-10 10:25:00,153.5,153.57,153.33,153.51,2900.0,153.5,153.57,153.33,153.51,2900.0
2025-06-10 10:30:00,153.27,153.28,152.6,152.65,11379.0,153.27,153.28,152.6,152.65,11379.0
2025-06-10 10:35:00,152.65,152.92,152.47,152.49,10368.0,152.65,152.92,152.47,152.49,10368.0
2025-06-10 10:40:00,152.56,152.6,152.33,152.5,6192.0,152.56,152.6,152.33,152.5,6192.0
2025-06-10 10:45:00,152.53,152.65,152.22,152.25,12923.0,152.53,152.65,152.22,152.25,12923.0
2025-06-10 10:50:00,152.27,152.49,152.23,152.37,7138.0,152.27,152.49,152.23,152.37,7138.0
2025-06-10 10:55:00,152.38,152.44,152.07,152.15,11154.0,152.38,152.44,152.07,152.15,11154.0
2025-06-10 11:00:00,152.14,152.43,152.14,152.43,5339.0,152.14,152.43,152.14,152.43,5339.0
2025-06-10 11:05:00,152.36,152.38,151.85,151.98,19911.0,152.36,152.38,151.85,151.98,19911.0
2025-06-10 11:10:00,151.98,152.09,151.66,151.66,5786.0,151.98,152.09,151.66,151.66,5786.0
2025-06-10 11:15:00,151.63,151.8,151.62,151.72,8380.0,151.63,151.8,151.62,151.72,8380.0
2025-06-10 11:20:00,151.72,152.05,151.65,151.67,8163.0,151.72,152.05,151.65,151.67,8163.0
2025-06-10 11:25:00,151.65,152.15,151.65,152.07,8019.0,151.65,152.15,151.65,152.07,8019.0
2025-06-10 11:30:00,152.08,152.32,152.0,152.31,5245.0,152.08,152.32,152.0,152.31,5245.0
2025-06-10 11:35:00,152.34,152.56,152.32,152.43,5846.0,152.34,152.56,152.32,152.43,5846.0
2025-06-10 11:40:00,152.35,152.58,152.3,152.58,14832.0,152.35,152.58,152.3,152.58,14832.0
2025-06-10 11:45:00,152.58,152.58,152.36,152.53,6843.0,152.58,152.58,152.36,152.53,6843.0
2025-06-10 11:50:00,152.53,152.65,152.53,152.59,10937.0,152.53,152.65,152.53,152.59,10937.0
2025-06-10 11:55:00,152.59,152.62,152.54,152.56,8174.0,152.59,152.62,152.54,152.56,8174.0
2025-06-10 12:00:00,152.58,152.58,152.46,152.49,4836.0,152.58,152.58,152.46,152.49,4836.0
2025-06-10 12:05:00,152.58,152.63,152.54,152.59,18458.0,152.58,152.63,152.54,152.59,18458.0
2025-06-10 12:10:00,152.56,152.57,152.41,152.46,5657.0,152.56,152.57,152.41,152.46,5657.0
2025-06-10 12:15:00,152.49,152.52,152.41,152.47,2437.0,152.49,152.52,152.41,152.47,2437.0
2025-06-10 12:20:00,152.46,152.51,152.37,152.48,4392.0,152.46,152.51,152.37,152.48,4392.0
2025-06-10 12:25:00,152.49,152.51,152.33,152.37,9031.0,152.49,152.51,152.33,152.37,9031.0
2025-06-10 12:30:00,152.37,152.5,152.28,152.5,11623.0,152.37,152.5,152.28,152.5,11623.0
2025-06-10 12:35:00,152.5,152.57,152.45,152.47,4870.0,152.5,152.57,152.45,152.47,4870.0
2025-06-10 12:40:00,152.46,152.6,152.45,152.54,3378.0,152.46,152.6,152.45,152.54,3378.0
2025-06-10 12:45:00,152.58,152.68,152.57,152.66,18748.0,152.58,152.68,152.57,152.66,18748.0
2025-06-10 12:50:00,152.66,152.69,152.56,152.65,6696.0,152.66,152.69,152.56,152.65,6696.0
2025-06-10 12:55:00,152.65,152.68,152.55,152.61,6431.0,152.65,152.68,152.55,152.61,6431.0
2025-06-10 13:00:00,152.64,152.72,152.62,152.69,14488.0,152.64,152.72,152.62,152.69,14488.0
2025-06-10 13:05:00,152.7,152.72,152.52,152.61,6066.0,152.7,152.72,152.52,152.61,6066.0
2025-06-10 13:10:00,152.63,152.76,152.63,152.75,2230.0,152.63,152.76,152.63,152.75,2230.0
2025-06-10 13:15:00,152.74,152.78,152.7,152.77,5271.0,152.74,152.78,152.7,152.77,5271.0
2025-06-10 13:20:00,152.73,152.73,152.67,152.7,7126.0,152.73,152.73,152.67,152.7,7126.0
2025-06-10 13:25:00,152.7,152.97,152.7,152.8,16558.0,152.7,152.97,152.7,152.8,16558.0
2025-06-10 13:30:00,152.75,152.77,152.64,152.7,12335.0,152.75,152.77,152.64,152.7,12335.0
2025-06-10 13:35:00,152.7,153.1,152.7,153.05,16196.0,152.7,153.1,152.7,153.05,16196.0
2025-06-10 13:40:00,153.06,153.09,152.92,152.98,7862.0,153.06,153.09,152.92,152.98,7862.0
2025-06-10 13:45:00,152.97,152.97,152.83,152.9,5301.0,152.97,152.97,152.83,152.9,5301.0
2025-06-10 13:50:00,152.93,152.93,152.85,152.91,2988.0,152.93,152.93,152.85,152.91,2988.0
2025-06-10 13:55:00,152.9,152.94,152.82,152.89,6385.0,152.9,152.94,152.82,152.89,6385.0
2025-06-10 14:00:00,152.81,152.89,152.67,152.71,17871.0,152.81,152.89,152.67,152.71,17871.0
2025-06-10 14:05:00,152.71,152.82,152.71,152.8,10413.0,152.71,152.82,152.71,152.8,10413.0
2025-06-10 14:10:00,152.84,152.95,152.83,152.88,6210.0,152.84,152.95,152.83,152.88,6210.0
2025-06-10 14:15:00,152.91,153.0,152.78,152.82,11279.0,152.91,153.0,152.78,152.82,11279.0
2025-06-10 14:20:00,152.86,153.0,152.85,152.96,8911.0,152.86,153.0,152.85,152.96,8911.0
2025-06-10 14:25:00,152.96,153.11,152.9,152.91,11854.0,152.96,153.11,152.9,152.91,11854.0
2025-06-10 14:30:00,152.93,153.0,152.81,152.85,16904.0,152.93,153.0,152.81,152.85,16904.0
2025-06-10 14:35:00,152.88,153.01,152.83,152.95,12155.0,152.88,153.01,152.83,152.95,12155.0
2025-06-10 14:40:00,152.94,153.16,152.93,153.06,12835.0,152.94,153.16,152.93,153.06,12835.0
2025-06-10 14:45:00,153.06,153.13,152.86,152.88,19372.0,153.06,153.13,152.86,152.88,19372.0
2025-06-10 14:50:00,152.91,153.08,152.91,153.02,15361.0,152.91,153.08,152.91,153.02,15361.0
2025-06-10 14:55:00,153.03,153.07,152.84,152.84,22525.0,153.03,153.07,152.84,152.84,22525.0
2025-06-10 15:00:00,152.84,152.97,152.83,152.94,24495.0,152.84,152.97,152.83,152.94,24495.0
2025-06-10 15:05:00,152.94,153.1,152.92,153.03,33097.0,152.94,153.1,152.92,153.03,33097.0
2025-06-10 15:10:00,153.03,153.11,152.87,152.89,12789.0,153.03,153.11,152.87,152.89,12789.0
2025-06-10 15:15:00,152.89,153.25,152.84,153.15,16687.0,152.89,153.25,152.84,153.15,16687.0
2025-06-10 15:20:00,153.17,153.26,153.11,153.25,15536.0,153.17,153.26,153.11,153.25,15536.0
2025-06-10 15:25:00,153.25,153.35,153.17,153.24,14902.0,153.25,153.35,153.17,153.24,14902.0
2025-06-10 15:30:00,153.24,153.27,152.93,153.01,21727.0,153.24,153.27,152.93,153.01,21727.0
2025-06-10 15:35:00,153.02,153.1,152.9,152.95,24260.0,153.02,153.1,152.9,152.95,24260.0
2025-06-10 15:40:00,152.97,152.98,152.78,152.84,18935.0,152.97,152.98,152.78,152.84,18935.0
2025-06-10 15:45:00,152.84,152.98,152.66,152.71,19094.0,152.84,152.98,152.66,152.71,19094.0
2025-06-10 15:50:00,152.71,153.06,152.6,153.03,25789.0,152.71,153.06,152.6,153.03,25789.0
2025-06-10 15:55:00,153.03,153.14,152.94,153.07,129954.0,153.03,153.14,152.94,153.07,129954.0
2025-06-11 09:30:00,152.64,153.0,152.4,152.69,54314.0,152.64,153.0,152.4,152.69,54314.0
2025-06-11 09:35:00,152.69,152.79,152.35,152.78,10701.0,152.69,152.79,152.35,152.78,10701.0
2025-06-11 09:40:00,152.74,152.81,152.43,152.5,4500.0,152.74,152.81,152.43,152.5,4500.0
2025-06-11 09:45:00,152.5,152.56,152.31,152.55,15036.0,152.5,152.56,152.31,152.55,15036.0
2025-06-11 09:50:00,152.52,152.52,152.27,152.27,3084.0,152.52,152.52,152.27,152.27,3084.0
2025-06-11 09:55:00,152.16,152.56,152.06,152.47,23652.0,152.16,152.56,152.06,152.47,23652.0
2025-06-11 10:00:00,152.5,152.61,152.47,152.49,23330.0,152.5,152.61,152.47,152.49,23330.0
2025-06-11 10:05:00,152.5,152.93,152.5,152.87,45505.0,152.5,152.93,152.5,152.87,45505.0
2025-06-11 10:10:00,152.81,152.88,152.41,152.41,17388.0,152.81,152.88,152.41,152.41,17388.0
2025-06-11 10:15:00,152.43,152.67,152.32,152.66,21954.0,152.43,152.67,152.32,152.66,21954.0
2025-06-11 10:20:00,152.65,152.76,152.56,152.61,19514.0,152.65,152.76,152.56,152.61,19514.0
2025-06-11 10:25:00,152.6,152.74,152.51,152.59,21770.0,152.6,152.74,152.51,152.59,21770.0
2025-06-11 10:30:00,152.61,152.64,152.49,152.54,11445.0,152.61,152.64,152.49,152.54,11445.0
2025-06-11 10:35:00,152.56,152.83,152.52,152.81,5758.0,152.56,152.83,152.52,152.81,5758.0
2025-06-11 10:40:00,152.83,152.83,152.59,152.65,10469.0,152.83,152.83,152.59,152.65,10469.0
2025-06-11 10:45:00,152.65,153.04,152.64,152.96,16371.0,152.65,153.04,152.64,152.96,16371.0
2025-06-11 10:50:00,152.93,153.01,152.79,152.88,16259.0,152.93,153.01,152.79,152.88,16259.0
2025-06-11 10:55:00,152.85,152.9,152.55,152.57,9159.0,152.85,152.9,152.55,152.57,9159.0
2025-06-11 11:00:00,152.55,152.75,152.52,152.75,19531.0,152.55,152.75,152.52,152.75,19531.0
2025-06-11 11:05:00,152.75,152.84,152.72,152.74,9230.0,152.75,152.84,152.72,152.74,9230.0
2025-06-11 11:10:00,152.72,153.31,152.72,153.3,7355.0,152.72,153.31,152.72,153.3,7355.0
2025-06-11 11:15:00,153.32,153.4,153.3,153.33,9492.0,153.32,153.4,153.3,153.33,9492.0
2025-06-11 11:20:00,153.34,153.4,153.22,153.25,7477.0,153.34,153.4,153.22,153.25,7477.0
2025-06-11 11:25:00,153.27,153.51,153.26,153.5,9166.0,153.27,153.51,153.26,153.5,9166.0
2025-06-11 11:30:00,153.5,153.5,153.17,153.25,6166.0,153.5,153.5,153.17,153.25,6166.0
2025-06-11 11:35:00,153.21,153.34,153.18,153.19,6064.0,153.21,153.34,153.18,153.19,6064.0
2025-06-11 11:40:00,153.23,153.23,153.14,153.16,2377.0,153.23,153.23,153.14,153.16,2377.0
2025-06-11 11:45:00,153.16,153.28,153.14,153.27,3479.0,153.16,153.28,153.14,153.27,3479.0
2025-06-11 11:50:00,153.32,153.44,153.32,153.44,2280.0,153.32,153.44,153.32,153.44,2280.0
2025-06-11 11:55:00,153.43,153.5,153.36,153.5,2940.0,153.43,153.5,153.36,153.5,2940.0
2025-06-11 12:00:00,153.48,153.6,153.48,153.5,6689.0,153.48,153.6,153.48,153.5,6689.0
2025-06-11 12:05:00,153.5,153.55,153.42,153.55,11236.0,153.5,153.55,153.42,153.55,11236.0
2025-06-11 12:10:00,153.56,153.59,153.47,153.59,3230.0,153.56,153.59,153.47,153.59,3230.0
2025-06-11 12:15:00,153.59,153.64,153.49,153.49,5323.0,153.59,153.64,153.49,153.49,5323.0
2025-06-11 12:20:00,153.49,153.57,153.49,153.54,2317.0,153.49,153.57,153.49,153.54,2317.0
2025-06-11 12:25:00,153.54,153.7,153.54,153.68,3847.0,153.54,153.7,153.54,153.68,3847.0
2025-06-11 12:30:00,153.68,153.75,153.65,153.67,6908.0,153.68,153.75,153.65,153.67,6908.0
2025-06-11 12:35:00,153.65,153.65,153.53,153.56,5307.0,153.65,153.65,153.53,153.56,5307.0
2025-06-11 12:40:00,153.57,153.73,153.54,153.73,3500.0,153.57,153.73,153.54,153.73,3500.0
2025-06-11 12:45:00,153.71,153.82,153.68,153.82,3025.0,153.71,153.82,153.68,153.82,3025.0
2025-06-11 12:50:00,153.81,153.83,153.77,153.79,2898.0,153.81,153.83,153.77,153.79,2898.0
2025-06-11 12:55:00,153.8,153.8,153.69,153.7,2599.0,153.8,153.8,153.69,153.7,2599.0
2025-06-11 13:00:00,153.68,153.78,153.67,153.72,5464.0,153.68,153.78,153.67,153.72,5464.0
2025-06-11 13:05:00,153.7,153.7,153.58,153.59,4050.0,153.7,153.7,153.58,153.59,4050.0
2025-06-11 13:10:00,153.59,153.59,153.53,153.56,6176.0,153.59,153.59,153.53,153.56,6176.0
2025-06-11 13:15:00,153.54,153.58,153.53,153.57,2026.0,153.54,153.58,153.53,153.57,2026.0
2025-06-11 13:20:00,153.55,153.64,153.51,153.64,4187.0,153.55,153.64,153.51,153.64,4187.0
2025-06-11 13:25:00,153.67,153.69,153.66,153.69,1818.0,153.67,153.69,153.66,153.69,1818.0
2025-06-11 13:30:00,153.7,153.75,153.6,153.63,4539.0,153.7,153.75,153.6,153.63,4539.0
2025-06-11 13:35:00,153.61,153.8,153.61,153.75,5219.0,153.61,153.8,153.61,153.75,5219.0
2025-06-11 13:40:00,153.75,153.75,153.58,153.6,5356.0,153.75,153.75,153.58,153.6,5356.0
2025-06-11 13:45:00,153.61,153.73,153.59,153.72,6161.0,153.61,153.73,153.59,153.72,6161.0
2025-06-11 13:50:00,153.73,153.82,153.7,153.78,5068.0,153.73,153.82,153.7,153.78,5068.0
2025-06-11 13:55:00,153.79,153.84,153.69,153.74,5606.0,153.79,153.84,153.69,153.74,5606.0
2025-06-11 14:00:00,153.74,153.85,153.5,153.56,10071.0,153.74,153.85,153.5,153.56,10071.0
2025-06-11 14:05:00,153.57,153.69,153.52,153.64,7476.0,153.57,153.69,153.52,153.64,7476.0
2025-06-11 14:10:00,153.62,153.67,153.36,153.36,4970.0,153.62,153.67,153.36,153.36,4970.0
2025-06-11 14:15:00,153.36,153.39,153.2,153.35,4432.0,153.36,153.39,153.2,153.35,4432.0
2025-06-11 14:20:00,153.35,153.57,153.35,153.47,4700.0,153.35,153.57,153.35,153.47,4700.0
2025-06-11 14:25:00,153.46,153.47,153.17,153.18,15496.0,153.46,153.47,153.17,153.18,15496.0
2025-06-11 14:30:00,153.16,153.36,153.08,153.32,10053.0,153.16,153.36,153.08,153.32,10053.0
2025-06-11 14:35:00,153.29,153.43,153.26,153.33,5379.0,153.29,153.43,153.26,153.33,5379.0
2025-06-11 14:40:00,153.36,153.44,153.33,153.42,8033.0,153.36,153.44,153.33,153.42,8033.0
2025-06-11 14:45:00,153.4,153.43,153.37,153.39,2863.0,153.4,153.43,153.37,153.39,2863.0
2025-06-11 14:50:00,153.38,153.38,153.13,153.18,7086.0,153.38,153.38,153.13,153.18,7086.0
2025-06-11 14:55:00,153.15,153.16,152.93,152.99,9573.0,153.15,153.16,152.93,152.99,9573.0
2025-06-11 15:00:00,153.01,153.01,152.86,152.88,5052.0,153.01,153.01,152.86,152.88,5052.0
2025-06-11 15:05:00,152.9,153.05,152.86,153.03,6136.0,152.9,153.05,152.86,153.03,6136.0
2025-06-11 15:10:00,153.03,153.1,152.99,153.04,10627.0,153.03,153.1,152.99,153.04,10627.0
2025-06-11 15:15:00,153.05,153.06,152.92,152.95,8805.0,153.05,153.06,152.92,152.95,8805.0
2025-06-11 15:20:00,152.92,153.12,152.9,153.12,9694.0,152.92,153.12,152.9,153.12,9694.0
2025-06-11 15:25:00,153.14,153.19,152.99,152.99,15636.0,153.14,153.19,152.99,152.99,15636.0
2025-06-11 15:30:00,152.99,153.16,152.99,153.02,10360.0,152.99,153.16,152.99,153.02,10360.0
2025-06-11 15:35:00,152.99,153.26,152.99,153.19,13803.0,152.99,153.26,152.99,153.19,13803.0
2025-06-11 15:40:00,153.19,153.26,153.14,153.17,13895.0,153.19,153.26,153.14,153.17,13895.0
2025-06-11 15:45:00,153.18,153.25,152.95,153.0,22011.0,153.18,153.25,152.95,153.0,22011.0
2025-06-11 15:50:00,153.01,153.28,153.01,153.1,21251.0,153.01,153.28,153.01,153.1,21251.0
2025-06-11 15:55:00,153.12,153.54,153.09,153.52,185651.0,153.12,153.54,153.09,153.52,185651.0
2025-06-12 09:30:00,155.1,155.92,152.08,154.5,67735.0,155.1,155.92,152.08,154.5,67735.0
2025-06-12 09:35:00,154.5,155.77,154.48,155.18,45184.0,154.5,155.77,154.48,155.18,45184.0
2025-06-12 09:40:00,155.1,155.68,155.1,155.45,26747.0,155.1,155.68,155.1,155.45,26747.0
2025-06-12 09:45:00,155.47,155.74,155.35,155.62,12941.0,155.47,155.74,155.35,155.62,12941.0
2025-06-12 09:50:00,155.66,156.16,155.46,156.16,14272.0,155.66,156.16,155.46,156.16,14272.0
2025-06-12 09:55:00,156.1,156.21,155.77,155.92,11097.0,156.1,156.21,155.77,155.92,11097.0
2025-06-12 10:00:00,155.93,156.69,155.69,156.63,14271.0,155.93,156.69,155.69,156.63,14271.0
2025-06-12 10:05:00,156.56,156.65,156.01,156.25,18680.0,156.56,156.65,156.01,156.25,18680.0
2025-06-12 10:10:00,156.19,156.19,155.93,156.12,9874.0,156.19,156.19,155.93,156.12,9874.0
2025-06-12 10:15:00,156.06,156.16,155.91,156.09,4802.0,156.06,156.16,155.91,156.09,4802.0
2025-06-12 10:20:00,156.36,156.86,156.35,156.86,13125.0,156.36,156.86,156.35,156.86,13125.0
2025-06-12 10:25:00,156.8,157.17,156.72,157.12,10798.0,156.8,157.17,156.72,157.12,10798.0
2025-06-12 10:30:00,157.14,157.36,156.93,157.06,22203.0,157.14,157.36,156.93,157.06,22203.0
2025-06-12 10:35:00,157.06,157.66,156.88,157.61,21087.0,157.06,157.66,156.88,157.61,21087.0
2025-06-12 10:40:00,157.65,157.75,157.43,157.7,12322.0,157.65,157.75,157.43,157.7,12322.0
2025-06-12 10:45:00,157.67,158.15,157.57,157.93,10088.0,157.67,158.15,157.57,157.93,10088.0
2025-06-12 10:50:00,157.93,158.41,157.92,158.36,8915.0,157.93,158.41,157.92,158.36,8915.0
2025-06-12 10:55:00,158.29,158.5,158.2,158.3,22534.0,158.29,158.5,158.2,158.3,22534.0
2025-06-12 11:00:00,158.33,158.69,158.33,158.66,11619.0,158.33,158.69,158.33,158.66,11619.0
2025-06-12 11:05:00,158.62,158.78,158.57,158.64,14978.0,158.62,158.78,158.57,158.64,14978.0
2025-06-12 11:10:00,158.61,159.08,158.49,159.03,22182.0,158.61,159.08,158.49,159.03,22182.0
2025-06-12 11:15:00,159.03,159.04,158.61,158.62,26597.0,159.03,159.04,158.61,158.62,26597.0
2025-06-12 11:20:00,158.61,158.74,158.33,158.64,19276.0,158.61,158.74,158.33,158.64,19276.0
2025-06-12 11:25:00,158.6,159.01,158.6,158.9,15866.0,158.6,159.01,158.6,158.9,15866.0
2025-06-12 11:30:00,158.9,158.97,158.6,158.61,13679.0,158.9,158.97,158.6,158.61,13679.0
2025-06-12 11:35:00,158.65,158.8,158.6,158.68,7978.0,158.65,158.8,158.6,158.68,7978.0
2025-06-12 11:40:00,158.67,158.69,158.57,158.67,6436.0,158.67,158.69,158.57,158.67,6436.0
2025-06-12 11:45:00,158.69,158.76,158.62,158.67,13046.0,158.69,158.76,158.62,158.67,13046.0
2025-06-12 11:50:00,158.68,158.72,158.38,158.66,9748.0,158.68,158.72,158.38,158.66,9748.0
2025-06-12 11:55:00,158.66,158.95,158.61,158.93,8975.0,158.66,158.95,158.61,158.93,8975.0
2025-06-12 12:00:00,158.91,159.0,158.71,158.71,4071.0,158.91,159.0,158.71,158.71,4071.0
2025-06-12 12:05:00,158.78,159.13,158.78,159.11,8334.0,158.78,159.13,158.78,159.11,8334.0
2025-06-12 12:10:00,159.12,159.69,159.12,159.69,24017.0,159.12,159.69,159.12,159.69,24017.0
2025-06-12 12:15:00,159.65,160.08,159.64,159.75,58535.0,159.65,160.08,159.64,159.75,58535.0
2025-06-12 12:20:00,159.74,159.75,159.34,159.43,12959.0,159.74,159.75,159.34,159.43,12959.0
2025-06-12 12:25:00,159.46,159.52,159.29,159.4,12013.0,159.46,159.52,159.29,159.4,12013.0
2025-06-12 12:30:00,159.37,159.67,159.24,159.67,10925.0,159.37,159.67,159.24,159.67,10925.0
2025-06-12 12:35:00,159.65,159.8,159.58,159.69,9907.0,159.65,159.8,159.58,159.69,9907.0
2025-06-12 12:40:00,159.69,159.69,159.38,159.41,4022.0,159.69,159.69,159.38,159.41,4022.0
2025-06-12 12:45:00,159.39,159.52,159.36,159.42,5451.0,159.39,159.52,159.36,159.42,5451.0
2025-06-12 12:50:00,159.37,159.37,159.19,159.3,6473.0,159.37,159.37,159.19,159.3,6473.0
2025-06-12 12:55:00,159.36,159.48,159.34,159.39,5948.0,159.36,159.48,159.34,159.39,5948.0
2025-06-12 13:00:00,159.43,160.04,159.43,159.97,16108.0,159.43,160.04,159.43,159.97,16108.0
2025-06-12 13:05:00,159.99,160.14,159.96,159.97,15545.0,159.99,160.14,159.96,159.97,15545.0
2025-06-12 13:10:00,160.0,160.12,159.98,160.12,8360.0,160.0,160.12,159.98,160.12,8360.0
2025-06-12 13:15:00,160.12,160.32,160.09,160.22,13143.0,160.12,160.32,160.09,160.22,13143.0
2025-06-12 13:20:00,160.18,160.23,160.0,160.16,8529.0,160.18,160.23,160.0,160.16,8529.0
2025-06-12 13:25:00,160.17,160.2,159.94,160.07,7681.0,160.17,160.2,159.94,160.07,7681.0
2025-06-12 13:30:00,160.07,160.29,160.07,160.07,13039.0,160.07,160.29,160.07,160.07,13039.0
2025-06-12 13:35:00,160.09,160.17,160.06,160.12,7578.0,160.09,160.17,160.06,160.12,7578.0
2025-06-12 13:40:00,160.17,160.27,160.07,160.15,12140.0,160.17,160.27,160.07,160.15,12140.0
2025-06-12 13:45:00,160.2,160.2,160.05,160.1,4809.0,160.2,160.2,160.05,160.1,4809.0
2025-06-12 13:50:00,160.1,160.21,160.06,160.06,6040.0,160.1,160.21,160.06,160.06,6040.0
2025-06-12 13:55:00,160.08,160.27,160.08,160.24,8835.0,160.08,160.27,160.08,160.24,8835.0
2025-06-12 14:00:00,160.2,160.43,160.2,160.39,14824.0,160.2,160.43,160.2,160.39,14824.0
2025-06-12 14:05:00,160.37,160.55,160.34,160.38,19639.0,160.37,160.55,160.34,160.38,19639.0
2025-06-12 14:10:00,160.38,160.54,160.37,160.42,11828.0,160.38,160.54,160.37,160.42,11828.0
2025-06-12 14:15:00,160.44,160.63,160.42,160.56,12282.0,160.44,160.63,160.42,160.56,12282.0
2025-06-12 14:20:00,160.61,160.71,160.54,160.7,12742.0,160.61,160.71,160.54,160.7,12742.0
2025-06-12 14:25:00,160.7,160.71,160.48,160.48,10016.0,160.7,160.71,160.48,160.48,10016.0
2025-06-12 14:30:00,160.5,160.56,160.35,160.55,11487.0,160.5,160.56,160.35,160.55,11487.0
2025-06-12 14:35:00,160.55,160.77,160.5,160.67,12632.0,160.55,160.77,160.5,160.67,12632.0
2025-06-12 14:40:00,160.67,160.75,160.64,160.7,10459.0,160.67,160.75,160.64,160.7,10459.0
2025-06-12 14:45:00,160.72,160.77,160.66,160.66,11440.0,160.72,160.77,160.66,160.66,11440.0
2025-06-12 14:50:00,160.64,160.76,160.55,160.73,13388.0,160.64,160.76,160.55,160.73,13388.0
2025-06-12 14:55:00,160.73,160.81,160.65,160.76,21426.0,160.73,160.81,160.65,160.76,21426.0
2025-06-12 15:00:00,160.76,160.79,160.6,160.74,8567.0,160.76,160.79,160.6,160.74,8567.0
2025-06-12 15:05:00,160.72,161.0,160.7,160.86,24498.0,160.72,161.0,160.7,160.86,24498.0
2025-06-12 15:10:00,160.86,160.97,160.84,160.92,21098.0,160.86,160.97,160.84,160.92,21098.0
2025-06-12 15:15:00,160.92,161.07,160.9,160.95,36775.0,160.92,161.07,160.9,160.95,36775.0
2025-06-12 15:20:00,160.89,160.89,160.69,160.72,15783.0,160.89,160.89,160.69,160.72,15783.0
2025-06-12 15:25:00,160.69,160.7,160.55,160.7,19776.0,160.69,160.7,160.55,160.7,19776.0
2025-06-12 15:30:00,160.72,160.77,160.37,160.4,29088.0,160.72,160.77,160.37,160.4,29088.0
2025-06-12 15:35:00,160.39,160.4,160.16,160.18,30035.0,160.39,160.4,160.16,160.18,30035.0
2025-06-12 15:40:00,160.16,160.36,160.12,160.34,33826.0,160.16,160.36,160.12,160.34,33826.0
2025-06-12 15:45:00,160.34,160.53,160.28,160.35,39966.0,160.34,160.53,160.28,160.35,39966.0
2025-06-12 15:50:00,160.34,160.67,160.27,160.49,52056.0,160.34,160.67,160.27,160.49,52056.0
2025-06-12 15:55:00,160.51,160.6,160.38,160.51,164085.0,160.51,160.6,160.38,160.51,164085.0
2025-06-13 09:30:00,161.32,162.31,160.51,162.31,61687.0,161.32,162.31,160.51,162.31,61687.0
2025-06-13 09:35:00,162.18,162.19,161.55,161.83,10012.0,162.18,162.19,161.55,161.83,10012.0
2025-06-13 09:40:00,161.55,161.68,160.41,160.41,11612.0,161.55,161.68,160.41,160.41,11612.0
2025-06-13 09:45:00,160.21,160.91,160.19,160.65,11401.0,160.21,160.91,160.19,160.65,11401.0
2025-06-13 09:50:00,160.62,160.86,160.55,160.74,6888.0,160.62,160.86,160.55,160.74,6888.0
2025-06-13 09:55:00,160.78,160.97,160.51,160.8,9975.0,160.78,160.97,160.51,160.8,9975.0
2025-06-13 10:00:00,160.91,161.73,160.82,161.57,18786.0,160.91,161.73,160.82,161.57,18786.0
2025-06-13 10:05:00,161.57,161.95,161.42,161.69,16459.0,161.57,161.95,161.42,161.69,16459.0
2025-06-13 10:10:00,161.7,161.8,161.4,161.5,14507.0,161.7,161.8,161.4,161.5,14507.0
2025-06-13 10:15:00,161.49,161.8,161.4,161.78,6847.0,161.49,161.8,161.4,161.78,6847.0
2025-06-13 10:20:00,161.77,161.99,161.58,161.78,14018.0,161.77,161.99,161.58,161.78,14018.0
2025-06-13 10:25:00,161.7,161.7,161.16,161.32,9673.0,161.7,161.7,161.16,161.32,9673.0
2025-06-13 10:30:00,161.3,161.57,161.3,161.52,9082.0,161.3,161.57,161.3,161.52,9082.0
2025-06-13 10:35:00,161.53,161.69,161.36,161.69,15082.0,161.53,161.69,161.36,161.69,15082.0
2025-06-13 10:40:00,161.75,161.85,161.65,161.72,13466.0,161.75,161.85,161.65,161.72,13466.0
2025-06-13 10:45:00,161.72,161.72,161.35,161.61,10882.0,161.72,161.72,161.35,161.61,10882.0
2025-06-13 10:50:00,161.53,161.93,161.39,161.87,6451.0,161.53,161.93,161.39,161.87,6451.0
2025-06-13 10:55:00,161.88,162.27,161.72,162.25,28245.0,161.88,162.27,161.72,162.25,28245.0
2025-06-13 11:00:00,162.25,162.64,162.15,162.64,31116.0,162.25,162.64,162.15,162.64,31116.0
2025-06-13 11:05:00,162.64,162.71,162.34,162.4,15797.0,162.64,162.71,162.34,162.4,15797.0
2025-06-13 11:10:00,162.44,162.47,162.3,162.4,18018.0,162.44,162.47,162.3,162.4,18018.0
2025-06-13 11:15:00,162.44,162.67,162.3,162.48,19463.0,162.44,162.67,162.3,162.48,19463.0
2025-06-13 11:20:00,162.53,162.62,162.39,162.5,15429.0,162.53,162.62,162.39,162.5,15429.0
2025-06-13 11:25:00,162.55,162.58,162.43,162.44,11378.0,162.55,162.58,162.43,162.44,11378.0
2025-06-13 11:30:00,162.44,162.64,162.43,162.55,7881.0,162.44,162.64,162.43,162.55,7881.0
2025-06-13 11:35:00,162.52,162.59,162.43,162.56,7935.0,162.52,162.59,162.43,162.56,7935.0
2025-06-13 11:40:00,162.57,162.83,162.56,162.83,23004.0,162.57,162.83,162.56,162.83,23004.0
2025-06-13 11:45:00,162.78,162.88,162.66,162.84,7532.0,162.78,162.88,162.66,162.84,7532.0
2025-06-13 11:50:00,162.81,162.91,162.81,162.9,5201.0,162.81,162.91,162.81,162.9,5201.0
2025-06-13 11:55:00,162.9,162.9,162.71,162.8,9259.0,162.9,162.9,162.71,162.8,9259.0
2025-06-13 12:00:00,162.8,162.8,162.56,162.56,7103.0,162.8,162.8,162.56,162.56,7103.0
2025-06-13 12:05:00,162.5,162.81,162.47,162.81,11527.0,162.5,162.81,162.47,162.81,11527.0
2025-06-13 12:10:00,162.81,162.88,162.7,162.81,68935.0,162.81,162.88,162.7,162.81,68935.0
2025-06-13 12:15:00,162.79,162.94,162.78,162.9,16118.0,162.79,162.94,162.78,162.9,16118.0
2025-06-13 12:20:00,162.89,162.94,162.54,162.54,9096.0,162.89,162.94,162.54,162.54,9096.0
2025-06-13 12:25:00,162.54,162.59,162.42,162.51,4837.0,162.54,162.59,162.42,162.51,4837.0
2025-06-13 12:30:00,162.48,162.69,162.42,162.67,7569.0,162.48,162.69,162.42,162.67,7569.0
2025-06-13 12:35:00,162.74,162.74,162.45,162.49,12079.0,162.74,162.74,162.45,162.49,12079.0
2025-06-13 12:40:00,162.5,162.62,162.43,162.45,7815.0,162.5,162.62,162.43,162.45,7815.0
2025-06-13 12:45:00,162.44,162.5,162.35,162.42,6344.0,162.44,162.5,162.35,162.42,6344.0
2025-06-13 12:50:00,162.37,162.58,162.34,162.54,5524.0,162.37,162.58,162.34,162.54,5524.0
2025-06-13 12:55:00,162.56,162.6,162.47,162.5,4765.0,162.56,162.6,162.47,162.5,4765.0
2025-06-13 13:00:00,162.5,162.51,162.08,162.09,18773.0,162.5,162.51,162.08,162.09,18773.0
2025-06-13 13:05:00,162.17,162.17,162.0,162.1,3734.0,162.17,162.17,162.0,162.1,3734.0
2025-06-13 13:10:00,162.04,162.08,161.94,162.01,3894.0,162.04,162.08,161.94,162.01,3894.0
2025-06-13 13:15:00,162.05,162.1,161.91,162.03,8541.0,162.05,162.1,161.91,162.03,8541.0
2025-06-13 13:20:00,161.99,162.13,161.83,161.83,6373.0,161.99,162.13,161.83,161.83,6373.0
2025-06-13 13:25:00,161.78,161.95,161.74,161.78,5226.0,161.78,161.95,161.74,161.78,5226.0
2025-06-13 13:30:00,161.79,162.01,161.77,161.89,9320.0,161.79,162.01,161.77,161.89,9320.0
2025-06-13 13:35:00,161.92,162.06,161.8,161.84,11770.0,161.92,162.06,161.8,161.84,11770.0
2025-06-13 13:40:00,161.87,161.9,161.76,161.8,5546.0,161.87,161.9,161.76,161.8,5546.0
2025-06-13 13:45:00,161.79,161.85,161.69,161.85,4358.0,161.79,161.85,161.69,161.85,4358.0
2025-06-13 13:50:00,161.82,162.04,161.79,161.93,4452.0,161.82,162.04,161.79,161.93,4452.0
2025-06-13 13:55:00,161.97,162.0,161.9,161.91,3063.0,161.97,162.0,161.9,161.91,3063.0
2025-06-13 14:00:00,161.95,162.06,161.73,161.8,10054.0,161.95,162.06,161.73,161.8,10054.0
2025-06-13 14:05:00,161.78,161.93,161.76,161.89,8464.0,161.78,161.93,161.76,161.89,8464.0
2025-06-13 14:10:00,161.87,161.96,161.81,161.86,5639.0,161.87,161.96,161.81,161.86,5639.0
2025-06-13 14:15:00,161.88,161.95,161.68,161.95,5100.0,161.88,161.95,161.68,161.95,5100.0
2025-06-13 14:20:00,161.92,161.99,161.67,161.67,9328.0,161.92,161.99,161.67,161.67,9328.0
2025-06-13 14:25:00,161.71,161.72,161.54,161.57,6089.0,161.71,161.72,161.54,161.57,6089.0
2025-06-13 14:30:00,161.57,161.58,161.3,161.43,8533.0,161.57,161.58,161.3,161.43,8533.0
2025-06-13 14:35:00,161.43,161.46,161.22,161.39,8161.0,161.43,161.46,161.22,161.39,8161.0
2025-06-13 14:40:00,161.39,161.52,161.36,161.44,8117.0,161.39,161.52,161.36,161.44,8117.0
2025-06-13 14:45:00,161.45,161.6,161.45,161.48,17666.0,161.45,161.6,161.45,161.48,17666.0
2025-06-13 14:50:00,161.48,161.59,161.37,161.57,17954.0,161.48,161.59,161.37,161.57,17954.0
2025-06-13 14:55:00,161.58,161.62,161.33,161.38,16706.0,161.58,161.62,161.33,161.38,16706.0
2025-06-13 15:00:00,161.37,161.39,161.1,161.3,6003.0,161.37,161.39,161.1,161.3,6003.0
2025-06-13 15:05:00,161.34,161.51,161.3,161.51,5548.0,161.34,161.51,161.3,161.51,5548.0
2025-06-13 15:10:00,161.48,161.57,161.43,161.53,8642.0,161.48,161.57,161.43,161.53,8642.0
2025-06-13 15:15:00,161.54,161.54,161.3,161.46,8495.0,161.54,161.54,161.3,161.46,8495.0
2025-06-13 15:20:00,161.46,161.58,161.36,161.39,9881.0,161.46,161.58,161.36,161.39,9881.0
2025-06-13 15:25:00,161.36,161.49,161.32,161.46,8625.0,161.36,161.49,161.32,161.46,8625.0
2025-06-13 15:30:00,161.49,161.51,161.31,161.37,13843.0,161.49,161.51,161.31,161.37,13843.0
2025-06-13 15:35:00,161.39,161.55,161.35,161.41,14474.0,161.39,161.55,161.35,161.41,14474.0
2025-06-13 15:40:00,161.37,161.48,161.32,161.42,21281.0,161.37,161.48,161.32,161.42,21281.0
2025-06-13 15:45:00,161.42,161.42,161.2,161.22,25324.0,161.42,161.42,161.2,161.22,25324.0
2025-06-13 15:50:00,161.23,161.32,161.03,161.12,37551.0,161.23,161.32,161.03,161.12,37551.0
2025-06-13 15:55:00,161.09,161.42,161.02,161.41,181381.0,161.09,161.42,161.02,161.41,181381.0
2025-06-16 09:30:00,161.0,162.01,161.0,162.0,38558.0,161.0,162.01,161.0,162.0,38558.0
2025-06-16 09:35:00,162.05,162.08,161.59,162.08,6007.0,162.05,162.08,161.59,162.08,6007.0
2025-06-16 09:40:00,161.97,162.13,161.79,161.89,14140.0,161.97,162.13,161.79,161.89,14140.0
2025-06-16 09:45:00,161.91,162.36,161.9,162.06,13061.0,161.91,162.36,161.9,162.06,13061.0
2025-06-16 09:50:00,162.03,162.03,161.6,161.91,8065.0,162.03,162.03,161.6,161.91,8065.0
2025-06-16 09:55:00,161.83,162.2,161.77,162.13,8491.0,161.83,162.2,161.77,162.13,8491.0
2025-06-16 10:00:00,162.21,162.29,162.1,162.14,14348.0,162.21,162.29,162.1,162.14,14348.0
2025-06-16 10:05:00,162.14,162.32,161.94,162.15,12294.0,162.14,162.32,161.94,162.15,12294.0
2025-06-16 10:10:00,162.11,162.15,161.71,162.15,7064.0,162.11,162.15,161.71,162.15,7064.0
2025-06-16 10:15:00,162.1,162.17,161.95,162.0,4348.0,162.1,162.17,161.95,162.0,4348.0
2025-06-16 10:20:00,162.04,162.35,161.92,162.22,5804.0,162.04,162.35,161.92,162.22,5804.0
2025-06-16 10:25:00,162.21,162.21,161.91,161.92,4323.0,162.21,162.21,161.91,161.92,4323.0
2025-06-16 10:30:00,162.0,162.26,161.91,162.22,6348.0,162.0,162.26,161.91,162.22,6348.0
2025-06-16 10:35:00,162.22,162.22,161.62,161.72,6414.0,162.22,162.22,161.62,161.72,6414.0
2025-06-16 10:40:00,161.72,162.06,161.71,162.04,12203.0,161.72,162.06,161.71,162.04,12203.0
2025-06-16 10:45:00,162.1,162.4,162.01,162.31,9605.0,162.1,162.4,162.01,162.31,9605.0
2025-06-16 10:50:00,162.36,162.46,162.34,162.34,7025.0,162.36,162.46,162.34,162.34,7025.0
2025-06-16 10:55:00,162.38,162.38,161.92,161.94,8503.0,162.38,162.38,161.92,161.94,8503.0
2025-06-16 11:00:00,161.92,161.95,161.16,161.16,8292.0,161.92,161.95,161.16,161.16,8292.0
2025-06-16 11:05:00,161.08,161.39,160.65,161.32,11665.0,161.08,161.39,160.65,161.32,11665.0
2025-06-16 11:10:00,161.34,161.7,161.34,161.7,3930.0,161.34,161.7,161.34,161.7,3930.0
2025-06-16 11:15:00,161.7,162.12,161.7,162.06,8586.0,161.7,162.12,161.7,162.06,8586.0
2025-06-16 11:20:00,162.06,162.3,162.02,162.26,5845.0,162.06,162.3,162.02,162.26,5845.0
2025-06-16 11:25:00,162.27,162.27,162.12,162.22,7012.0,162.27,162.27,162.12,162.22,7012.0
2025-06-16 11:30:00,162.26,162.32,162.22,162.26,6780.0,162.26,162.32,162.22,162.26,6780.0
2025-06-16 11:35:00,162.22,162.59,162.21,162.5,11608.0,162.22,162.59,162.21,162.5,11608.0
2025-06-16 11:40:00,162.52,162.86,162.52,162.8,8131.0,162.52,162.86,162.52,162.8,8131.0
2025-06-16 11:45:00,162.8,162.87,162.61,162.61,6663.0,162.8,162.87,162.61,162.61,6663.0
2025-06-16 11:50:00,162.58,162.72,162.55,162.67,8529.0,162.58,162.72,162.55,162.67,8529.0
2025-06-16 11:55:00,162.7,162.8,162.56,162.66,7061.0,162.7,162.8,162.56,162.66,7061.0
2025-06-16 12:00:00,162.69,162.72,162.6,162.64,4823.0,162.69,162.72,162.6,162.64,4823.0
2025-06-16 12:05:00,162.6,162.62,162.54,162.61,2494.0,162.6,162.62,162.54,162.61,2494.0
2025-06-16 12:10:00,162.59,162.86,162.59,162.72,8248.0,162.59,162.86,162.59,162.72,8248.0
2025-06-16 12:15:00,162.68,162.8,162.62,162.68,8020.0,162.68,162.8,162.62,162.68,8020.0
2025-06-16 12:20:00,162.64,162.76,162.6,162.74,3513.0,162.64,162.76,162.6,162.74,3513.0
2025-06-16 12:25:00,162.7,162.7,162.59,162.62,3408.0,162.7,162.7,162.59,162.62,3408.0
2025-06-16 12:30:00,162.61,162.76,162.61,162.67,5693.0,162.61,162.76,162.61,162.67,5693.0
2025-06-16 12:35:00,162.62,162.71,162.62,162.66,4361.0,162.62,162.71,162.62,162.66,4361.0
2025-06-16 12:40:00,162.67,162.75,162.65,162.66,4741.0,162.67,162.75,162.65,162.66,4741.0
2025-06-16 12:45:00,162.68,162.72,162.65,162.7,3509.0,162.68,162.72,162.65,162.7,3509.0
2025-06-16 12:50:00,162.7,162.7,162.6,162.62,3741.0,162.7,162.7,162.6,162.62,3741.0
2025-06-16 12:55:00,162.55,162.58,162.42,162.43,2573.0,162.55,162.58,162.42,162.43,2573.0
2025-06-16 13:00:00,162.41,162.45,162.34,162.4,2289.0,162.41,162.45,162.34,162.4,2289.0
2025-06-16 13:05:00,162.36,162.45,162.35,162.43,2827.0,162.36,162.45,162.35,162.43,2827.0
2025-06-16 13:10:00,162.42,162.45,162.34,162.45,5525.0,162.42,162.45,162.34,162.45,5525.0
2025-06-16 13:15:00,162.42,162.5,162.39,162.45,6303.0,162.42,162.5,162.39,162.45,6303.0
2025-06-16 13:20:00,162.45,162.45,162.32,162.34,4256.0,162.45,162.45,162.32,162.34,4256.0
2025-06-16 13:25:00,162.35,162.67,162.35,162.67,6601.0,162.35,162.67,162.35,162.67,6601.0
2025-06-16 13:30:00,162.7,162.74,162.61,162.69,4787.0,162.7,162.74,162.61,162.69,4787.0
2025-06-16 13:35:00,162.75,162.75,162.62,162.63,2971.0,162.75,162.75,162.62,162.63,2971.0
2025-06-16 13:40:00,162.65,162.75,162.62,162.67,5630.0,162.65,162.75,162.62,162.67,5630.0
2025-06-16 13:45:00,162.67,162.67,162.39,162.39,6916.0,162.67,162.67,162.39,162.39,6916.0
2025-06-16 13:50:00,162.4,162.44,162.32,162.33,7396.0,162.4,162.44,162.32,162.33,7396.0
2025-06-16 13:55:00,162.36,162.45,162.14,162.45,16864.0,162.36,162.45,162.14,162.45,16864.0
2025-06-16 14:00:00,162.46,162.47,162.11,162.12,11498.0,162.46,162.47,162.11,162.12,11498.0
2025-06-16 14:05:00,162.15,162.35,162.11,162.16,9620.0,162.15,162.35,162.11,162.16,9620.0
2025-06-16 14:10:00,162.23,162.24,161.91,162.14,9440.0,162.23,162.24,161.91,162.14,9440.0
2025-06-16 14:15:00,162.11,162.11,161.8,161.8,3613.0,162.11,162.11,161.8,161.8,3613.0
2025-06-16 14:20:00,161.8,162.03,161.66,162.03,8708.0,161.8,162.03,161.66,162.03,8708.0
2025-06-16 14:25:00,162.0,162.03,161.81,161.82,6197.0,162.0,162.03,161.81,161.82,6197.0
2025-06-16 14:30:00,161.84,161.96,161.74,161.83,9378.0,161.84,161.96,161.74,161.83,9378.0
2025-06-16 14:35:00,161.81,161.87,161.72,161.79,4956.0,161.81,161.87,161.72,161.79,4956.0
2025-06-16 14:40:00,161.83,161.85,161.78,161.8,5505.0,161.83,161.85,161.78,161.8,5505.0
2025-06-16 14:45:00,161.78,161.81,161.72,161.76,8343.0,161.78,161.81,161.72,161.76,8343.0
2025-06-16 14:50:00,161.74,161.76,161.66,161.76,8032.0,161.74,161.76,161.66,161.76,8032.0
2025-06-16 14:55:00,161.76,161.83,161.72,161.76,6078.0,161.76,161.83,161.72,161.76,6078.0
2025-06-16 15:00:00,161.75,161.77,161.56,161.57,7681.0,161.75,161.77,161.56,161.57,7681.0
2025-06-16 15:05:00,161.55,161.58,161.42,161.45,7248.0,161.55,161.58,161.42,161.45,7248.0
2025-06-16 15:10:00,161.42,161.52,161.38,161.41,7883.0,161.42,161.52,161.38,161.41,7883.0
2025-06-16 15:15:00,161.44,161.64,161.39,161.57,12032.0,161.44,161.64,161.39,161.57,12032.0
2025-06-16 15:20:00,161.59,161.82,161.59,161.74,11868.0,161.59,161.82,161.59,161.74,11868.0
2025-06-16 15:25:00,161.75,161.87,161.75,161.81,9833.0,161.75,161.87,161.75,161.81,9833.0
2025-06-16 15:30:00,161.83,162.01,161.78,162.0,14866.0,161.83,162.01,161.78,162.0,14866.0
2025-06-16 15:35:00,162.0,162.06,161.99,162.04,20311.0,162.0,162.06,161.99,162.04,20311.0
2025-06-16 15:40:00,162.02,162.11,162.02,162.09,20226.0,162.02,162.11,162.02,162.09,20226.0
2025-06-16 15:45:00,162.09,162.33,162.09,162.31,21283.0,162.09,162.33,162.09,162.31,21283.0
2025-06-16 15:50:00,162.29,162.47,162.13,162.45,52920.0,162.29,162.47,162.13,162.45,52920.0
2025-06-16 15:55:00,162.46,162.51,162.27,162.42,147788.0,162.46,162.51,162.27,162.42,147788.0
2025-06-17 09:30:00,162.51,163.25,162.24,162.84,24282.0,162.51,163.25,162.24,162.84,24282.0
2025-06-17 09:35:00,162.59,162.76,162.37,162.6,16351.0,162.59,162.76,162.37,162.6,16351.0
2025-06-17 09:40:00,162.73,162.75,162.37,162.51,7318.0,162.73,162.75,162.37,162.51,7318.0
2025-06-17 09:45:00,162.41,162.79,162.25,162.64,60392.0,162.41,162.79,162.25,162.64,60392.0
2025-06-17 09:50:00,162.75,163.1,162.56,163.1,11623.0,162.75,163.1,162.56,163.1,11623.0
2025-06-17 09:55:00,162.81,163.24,162.81,163.13,2369.0,162.81,163.24,162.81,163.13,2369.0
2025-06-17 10:00:00,163.13,163.48,163.12,163.41,9558.0,163.13,163.48,163.12,163.41,9558.0
2025-06-17 10:05:00,163.41,163.42,162.94,163.11,17392.0,163.41,163.42,162.94,163.11,17392.0
2025-06-17 10:10:00,163.11,163.63,163.11,163.5,16037.0,163.11,163.63,163.11,163.5,16037.0
2025-06-17 10:15:00,163.55,163.62,163.41,163.51,6457.0,163.55,163.62,163.41,163.51,6457.0
2025-06-17 10:20:00,163.62,163.9,163.49,163.51,8012.0,163.62,163.9,163.49,163.51,8012.0
2025-06-17 10:25:00,163.63,163.88,163.44,163.63,5440.0,163.63,163.88,163.44,163.63,5440.0
2025-06-17 10:30:00,163.59,163.82,163.55,163.64,5307.0,163.59,163.82,163.55,163.64,5307.0
2025-06-17 10:35:00,163.64,163.85,163.49,163.81,6000.0,163.64,163.85,163.49,163.81,6000.0
2025-06-17 10:40:00,163.83,163.86,163.72,163.8,6565.0,163.83,163.86,163.72,163.8,6565.0
2025-06-17 10:45:00,163.74,164.11,163.7,164.1,13415.0,163.74,164.11,163.7,164.1,13415.0
2025-06-17 10:50:00,164.2,164.2,163.95,164.15,35590.0,164.2,164.2,163.95,164.15,35590.0
2025-06-17 10:55:00,164.11,164.37,164.08,164.25,30210.0,164.11,164.37,164.08,164.25,30210.0
2025-06-17 11:00:00,164.21,164.3,164.01,164.19,5282.0,164.21,164.3,164.01,164.19,5282.0
2025-06-17 11:05:00,164.16,164.48,164.16,164.43,5921.0,164.16,164.48,164.16,164.43,5921.0
2025-06-17 11:10:00,164.42,164.66,164.41,164.66,9145.0,164.42,164.66,164.41,164.66,9145.0
2025-06-17 11:15:00,164.66,164.66,164.44,164.44,14448.0,164.66,164.66,164.44,164.44,14448.0
2025-06-17 11:20:00,164.43,164.47,164.23,164.23,6371.0,164.43,164.47,164.23,164.23,6371.0
2025-06-17 11:25:00,164.26,164.42,164.25,164.4,6873.0,164.26,164.42,164.25,164.4,6873.0
2025-06-17 11:30:00,164.38,164.44,164.31,164.42,5889.0,164.38,164.44,164.31,164.42,5889.0
2025-06-17 11:35:00,164.42,164.79,164.38,164.65,8641.0,164.42,164.79,164.38,164.65,8641.0
2025-06-17 11:40:00,164.65,164.67,164.57,164.64,1842.0,164.65,164.67,164.57,164.64,1842.0
2025-06-17 11:45:00,164.6,164.64,164.45,164.5,4632.0,164.6,164.64,164.45,164.5,4632.0
2025-06-17 11:50:00,164.55,164.67,164.55,164.66,2523.0,164.55,164.67,164.55,164.66,2523.0
2025-06-17 11:55:00,164.62,164.62,164.38,164.43,3988.0,164.62,164.62,164.38,164.43,3988.0
2025-06-17 12:00:00,164.48,164.67,164.48,164.62,3314.0,164.48,164.67,164.48,164.62,3314.0
2025-06-17 12:05:00,164.59,164.59,164.44,164.47,3986.0,164.59,164.59,164.44,164.47,3986.0
2025-06-17 12:10:00,164.52,164.85,164.52,164.85,7330.0,164.52,164.85,164.52,164.85,7330.0
2025-06-17 12:15:00,164.85,164.87,164.62,164.63,4543.0,164.85,164.87,164.62,164.63,4543.0
2025-06-17 12:20:00,164.64,164.75,164.56,164.74,6841.0,164.64,164.75,164.56,164.74,6841.0
2025-06-17 12:25:00,164.74,164.88,164.74,164.82,6055.0,164.74,164.88,164.74,164.82,6055.0
2025-06-17 12:30:00,164.82,164.97,164.82,164.84,6430.0,164.82,164.97,164.82,164.84,6430.0
2025-06-17 12:35:00,164.91,164.91,164.77,164.87,3644.0,164.91,164.91,164.77,164.87,3644.0
2025-06-17 12:40:00,164.84,164.85,164.7,164.78,4659.0,164.84,164.85,164.7,164.78,4659.0
2025-06-17 12:45:00,164.81,164.96,164.8,164.96,4843.0,164.81,164.96,164.8,164.96,4843.0
2025-06-17 12:50:00,164.93,165.0,164.8,164.81,8603.0,164.93,165.0,164.8,164.81,8603.0
2025-06-17 12:55:00,164.79,164.82,164.72,164.82,5953.0,164.79,164.82,164.72,164.82,5953.0
2025-06-17 13:00:00,164.83,165.05,164.72,164.92,13928.0,164.83,165.05,164.72,164.92,13928.0
2025-06-17 13:05:00,164.89,164.9,164.84,164.86,2050.0,164.89,164.9,164.84,164.86,2050.0
2025-06-17 13:10:00,164.85,164.93,164.76,164.76,4519.0,164.85,164.93,164.76,164.76,4519.0
2025-06-17 13:15:00,164.79,164.79,164.65,164.68,2505.0,164.79,164.79,164.65,164.68,2505.0
2025-06-17 13:20:00,164.69,164.69,164.55,164.55,3927.0,164.69,164.69,164.55,164.55,3927.0
2025-06-17 13:25:00,164.52,164.53,164.42,164.45,4647.0,164.52,164.53,164.42,164.45,4647.0
2025-06-17 13:30:00,164.42,164.56,164.38,164.52,3376.0,164.42,164.56,164.38,164.52,3376.0
2025-06-17 13:35:00,164.55,164.77,164.55,164.63,11272.0,164.55,164.77,164.55,164.63,11272.0
2025-06-17 13:40:00,164.63,164.67,164.4,164.43,5187.0,164.63,164.67,164.4,164.43,5187.0
2025-06-17 13:45:00,164.44,164.48,164.3,164.42,6579.0,164.44,164.48,164.3,164.42,6579.0
2025-06-17 13:50:00,164.4,164.46,164.32,164.44,6516.0,164.4,164.46,164.32,164.44,6516.0
2025-06-17 13:55:00,164.48,164.5,164.42,164.42,3910.0,164.48,164.5,164.42,164.42,3910.0
2025-06-17 14:00:00,164.37,164.41,164.19,164.23,4554.0,164.37,164.41,164.19,164.23,4554.0
2025-06-17 14:05:00,164.27,164.39,164.19,164.34,15177.0,164.27,164.39,164.19,164.34,15177.0
2025-06-17 14:10:00,164.34,164.47,164.33,164.45,9140.0,164.34,164.47,164.33,164.45,9140.0
2025-06-17 14:15:00,164.45,164.45,164.29,164.34,8710.0,164.45,164.45,164.29,164.34,8710.0
2025-06-17 14:20:00,164.38,164.4,164.31,164.31,3046.0,164.38,164.4,164.31,164.31,3046.0
2025-06-17 14:25:00,164.35,164.49,164.28,164.48,5601.0,164.35,164.49,164.28,164.48,5601.0
2025-06-17 14:30:00,164.46,164.47,164.3,164.34,8408.0,164.46,164.47,164.3,164.34,8408.0
2025-06-17 14:35:00,164.38,164.47,164.12,164.14,8188.0,164.38,164.47,164.12,164.14,8188.0
2025-06-17 14:40:00,164.16,164.16,163.98,164.06,6004.0,164.16,164.16,163.98,164.06,6004.0
2025-06-17 14:45:00,164.05,164.11,163.95,164.06,7282.0,164.05,164.11,163.95,164.06,7282.0
2025-06-17 14:50:00,164.08,164.09,163.98,163.98,8168.0,164.08,164.09,163.98,163.98,8168.0
2025-06-17 14:55:00,164.01,164.2,164.0,164.18,3446.0,164.01,164.2,164.0,164.18,3446.0
2025-06-17 15:00:00,164.18,164.29,164.13,164.16,5135.0,164.18,164.29,164.13,164.16,5135.0
2025-06-17 15:05:00,164.16,164.32,164.15,164.32,6464.0,164.16,164.32,164.15,164.32,6464.0
2025-06-17 15:10:00,164.32,164.5,164.24,164.44,32086.0,164.32,164.5,164.24,164.44,32086.0
2025-06-17 15:15:00,164.46,164.51,164.41,164.46,7533.0,164.46,164.51,164.41,164.46,7533.0
2025-06-17 15:20:00,164.43,164.48,164.29,164.48,11392.0,164.43,164.48,164.29,164.48,11392.0
2025-06-17 15:25:00,164.47,164.53,164.43,164.5,7738.0,164.47,164.53,164.43,164.5,7738.0
2025-06-17 15:30:00,164.52,164.62,164.45,164.61,8973.0,164.52,164.62,164.45,164.61,8973.0
2025-06-17 15:35:00,164.63,164.79,164.63,164.69,22056.0,164.63,164.79,164.63,164.69,22056.0
2025-06-17 15:40:00,164.71,164.8,164.61,164.76,27159.0,164.71,164.8,164.61,164.76,27159.0
2025-06-17 15:45:00,164.76,165.04,164.76,164.91,38174.0,164.76,165.04,164.76,164.91,38174.0
2025-06-17 15:50:00,164.97,165.11,164.73,164.75,32863.0,164.97,165.11,164.73,164.75,32863.0
2025-06-17 15:55:00,164.78,164.98,164.74,164.88,144674.0,164.78,164.98,164.74,164.88,144674.0
2025-06-18 09:30:00,165.19,165.59,164.7,165.11,18684.0,165.19,165.59,164.7,165.11,18684.0
2025-06-18 09:35:00,165.22,165.28,164.96,165.06,4596.0,165.22,165.28,164.96,165.06,4596.0
2025-06-18 09:40:00,165.15,165.27,164.94,165.09,14509.0,165.15,165.27,164.94,165.09,14509.0
2025-06-18 09:45:00,165.07,165.34,164.88,165.34,18349.0,165.07,165.34,164.88,165.34,18349.0
2025-06-18 09:50:00,165.44,165.66,165.31,165.41,6294.0,165.44,165.66,165.31,165.41,6294.0
2025-06-18 09:55:00,165.58,165.58,165.33,165.33,4589.0,165.58,165.58,165.33,165.33,4589.0
2025-06-18 10:00:00,165.34,165.6,165.17,165.6,8002.0,165.34,165.6,165.17,165.6,8002.0
2025-06-18 10:05:00,165.49,165.49,165.19,165.27,5497.0,165.49,165.49,165.19,165.27,5497.0
2025-06-18 10:10:00,165.27,165.27,164.9,165.24,13755.0,165.27,165.27,164.9,165.24,13755.0
2025-06-18 10:15:00,165.13,165.59,165.13,165.55,19938.0,165.13,165.59,165.13,165.55,19938.0
2025-06-18 10:20:00,165.61,165.7,165.39,165.53,8359.0,165.61,165.7,165.39,165.53,8359.0
2025-06-18 10:25:00,165.52,165.7,165.5,165.53,3798.0,165.52,165.7,165.5,165.53,3798.0
2025-06-18 10:30:00,165.59,165.96,165.59,165.84,8417.0,165.59,165.96,165.59,165.84,8417.0
2025-06-18 10:35:00,165.73,165.86,165.0,165.05,12705.0,165.73,165.86,165.0,165.05,12705.0
2025-06-18 10:40:00,165.05,165.1,164.98,165.07,6579.0,165.05,165.1,164.98,165.07,6579.0
2025-06-18 10:45:00,165.07,165.37,165.05,165.22,7351.0,165.07,165.37,165.05,165.22,7351.0
2025-06-18 10:50:00,165.15,165.22,165.08,165.19,3238.0,165.15,165.22,165.08,165.19,3238.0
2025-06-18 10:55:00,165.19,165.28,164.98,164.99,8673.0,165.19,165.28,164.98,164.99,8673.0
2025-06-18 11:00:00,164.99,165.0,164.75,164.81,5195.0,164.99,165.0,164.75,164.81,5195.0
2025-06-18 11:05:00,164.78,164.91,164.72,164.75,4473.0,164.78,164.91,164.72,164.75,4473.0
2025-06-18 11:10:00,164.74,164.76,164.6,164.73,8232.0,164.74,164.76,164.6,164.73,8232.0
2025-06-18 11:15:00,164.79,164.84,164.68,164.71,3773.0,164.79,164.84,164.68,164.71,3773.0
2025-06-18 11:20:00,164.72,164.86,164.58,164.83,11539.0,164.72,164.86,164.58,164.83,11539.0
2025-06-18 11:25:00,164.84,164.86,164.67,164.72,6298.0,164.84,164.86,164.67,164.72,6298.0
2025-06-18 11:30:00,164.7,164.86,164.68,164.81,8798.0,164.7,164.86,164.68,164.81,8798.0
2025-06-18 11:35:00,164.81,164.81,164.7,164.77,11565.0,164.81,164.81,164.7,164.77,11565.0
2025-06-18 11:40:00,164.75,164.76,164.61,164.66,20465.0,164.75,164.76,164.61,164.66,20465.0
2025-06-18 11:45:00,164.67,164.83,164.65,164.72,13810.0,164.67,164.83,164.65,164.72,13810.0
2025-06-18 11:50:00,164.76,164.91,164.76,164.87,4351.0,164.76,164.91,164.76,164.87,4351.0
2025-06-18 11:55:00,164.86,164.92,164.72,164.73,6002.0,164.86,164.92,164.72,164.73,6002.0
2025-06-18 12:00:00,164.72,164.92,164.7,164.85,5155.0,164.72,164.92,164.7,164.85,5155.0
2025-06-18 12:05:00,164.9,164.94,164.78,164.91,3798.0,164.9,164.94,164.78,164.91,3798.0
2025-06-18 12:10:00,164.89,164.89,164.79,164.88,3717.0,164.89,164.89,164.79,164.88,3717.0
2025-06-18 12:15:00,164.87,164.88,164.73,164.76,4885.0,164.87,164.88,164.73,164.76,4885.0
2025-06-18 12:20:00,164.75,164.77,164.67,164.72,1575.0,164.75,164.77,164.67,164.72,1575.0
2025-06-18 12:25:00,164.72,164.72,164.56,164.56,4937.0,164.72,164.72,164.56,164.56,4937.0
2025-06-18 12:30:00,164.57,164.58,164.32,164.48,7226.0,164.57,164.58,164.32,164.48,7226.0
2025-06-18 12:35:00,164.44,164.54,164.44,164.49,2581.0,164.44,164.54,164.44,164.49,2581.0
2025-06-18 12:40:00,164.49,164.58,164.48,164.58,2228.0,164.49,164.58,164.48,164.58,2228.0
2025-06-18 12:45:00,164.61,164.65,164.6,164.61,3715.0,164.61,164.65,164.6,164.61,3715.0
2025-06-18 12:50:00,164.62,164.76,164.59,164.75,7504.0,164.62,164.76,164.59,164.75,7504.0
2025-06-18 12:55:00,164.74,164.81,164.73,164.79,3343.0,164.74,164.81,164.73,164.79,3343.0
2025-06-18 13:00:00,164.78,164.81,164.75,164.78,931.0,164.78,164.81,164.75,164.78,931.0
2025-06-18 13:05:00,164.78,164.84,164.76,164.83,4262.0,164.78,164.84,164.76,164.83,4262.0
2025-06-18 13:10:00,164.81,164.86,164.79,164.81,1504.0,164.81,164.86,164.79,164.81,1504.0
2025-06-18 13:15:00,164.81,164.91,164.8,164.91,1746.0,164.81,164.91,164.8,164.91,1746.0
2025-06-18 13:20:00,164.87,164.95,164.87,164.92,2913.0,164.87,164.95,164.87,164.92,2913.0
2025-06-18 13:25:00,164.91,164.93,164.89,164.91,1908.0,164.91,164.93,164.89,164.91,1908.0
2025-06-18 13:30:00,164.93,164.95,164.68,164.76,9171.0,164.93,164.95,164.68,164.76,9171.0
2025-06-18 13:35:00,164.76,164.98,164.73,164.98,3458.0,164.76,164.98,164.73,164.98,3458.0
2025-06-18 13:40:00,164.97,165.13,164.97,165.07,1407.0,164.97,165.13,164.97,165.07,1407.0
2025-06-18 13:45:00,165.08,165.25,165.07,165.22,2590.0,165.08,165.25,165.07,165.22,2590.0
2025-06-18 13:50:00,165.21,165.23,165.14,165.16,3139.0,165.21,165.23,165.14,165.16,3139.0
2025-06-18 13:55:00,165.19,165.19,165.07,165.07,2822.0,165.19,165.19,165.07,165.07,2822.0
2025-06-18 14:00:00,165.23,165.32,164.83,164.84,6614.0,165.23,165.32,164.83,164.84,6614.0
2025-06-18 14:05:00,164.93,165.0,164.93,165.0,2031.0,164.93,165.0,164.93,165.0,2031.0
2025-06-18 14:10:00,164.99,165.17,164.99,165.17,2211.0,164.99,165.17,164.99,165.17,2211.0
2025-06-18 14:15:00,165.12,165.24,165.06,165.22,3512.0,165.12,165.24,165.06,165.22,3512.0
2025-06-18 14:20:00,165.22,165.26,165.19,165.2,1502.0,165.22,165.26,165.19,165.2,1502.0
2025-06-18 14:25:00,165.27,165.29,165.25,165.27,1502.0,165.27,165.29,165.25,165.27,1502.0
2025-06-18 14:30:00,165.24,165.41,165.23,165.39,4946.0,165.24,165.41,165.23,165.39,4946.0
2025-06-18 14:35:00,165.39,165.39,165.28,165.38,5486.0,165.39,165.39,165.28,165.38,5486.0
2025-06-18 14:40:00,165.38,165.63,165.34,165.55,5447.0,165.38,165.63,165.34,165.55,5447.0
2025-06-18 14:45:00,165.52,165.52,165.33,165.33,7657.0,165.52,165.52,165.33,165.33,7657.0
2025-06-18 14:50:00,165.29,165.31,165.19,165.2,4157.0,165.29,165.31,165.19,165.2,4157.0
2025-06-18 14:55:00,165.25,165.29,165.12,165.28,4231.0,165.25,165.29,165.12,165.28,4231.0
2025-06-18 15:00:00,165.25,165.45,165.19,165.45,4949.0,165.25,165.45,165.19,165.45,4949.0
2025-06-18 15:05:00,165.45,165.49,165.29,165.29,8700.0,165.45,165.49,165.29,165.29,8700.0
2025-06-18 15:10:00,165.27,165.49,165.19,165.46,10078.0,165.27,165.49,165.19,165.46,10078.0
2025-06-18 15:15:00,165.41,165.46,165.28,165.42,6231.0,165.41,165.46,165.28,165.42,6231.0
2025-06-18 15:20:00,165.43,165.62,165.43,165.55,5291.0,165.43,165.62,165.43,165.55,5291.0
2025-06-18 15:25:00,165.55,165.63,165.24,165.31,4414.0,165.55,165.63,165.24,165.31,4414.0
2025-06-18 15:30:00,165.26,165.59,165.25,165.59,7992.0,165.26,165.59,165.25,165.59,7992.0
2025-06-18 15:35:00,165.54,165.71,165.54,165.58,5822.0,165.54,165.71,165.54,165.58,5822.0
2025-06-18 15:40:00,165.65,165.77,165.61,165.73,14919.0,165.65,165.77,165.61,165.73,14919.0
2025-06-18 15:45:00,165.73,166.03,165.64,165.64,21023.0,165.73,166.03,165.64,165.64,21023.0
2025-06-18 15:50:00,165.58,165.82,165.34,165.34,31485.0,165.58,165.82,165.34,165.34,31485.0
2025-06-18 15:55:00,165.34,165.71,165.24,165.4,196532.0,165.34,165.71,165.24,165.4,196532.0
2025-06-20 09:30:00,165.84,166.3,165.37,165.59,128002.0,165.84,166.3,165.37,165.59,128002.0
2025-06-20 09:35:00,165.69,166.32,165.48,166.25,5101.0,165.69,166.32,165.48,166.25,5101.0
2025-06-20 09:40:00,166.21,166.21,165.74,165.94,3433.0,166.21,166.21,165.74,165.94,3433.0
2025-06-20 09:45:00,165.88,165.96,165.49,165.5,5985.0,165.88,165.96,165.49,165.5,5985.0
2025-06-20 09:50:00,165.52,165.59,165.17,165.28,8571.0,165.52,165.59,165.17,165.28,8571.0
2025-06-20 09:55:00,165.36,165.71,165.36,165.41,2577.0,165.36,165.71,165.36,165.41,2577.0
2025-06-20 10:00:00,165.4,165.67,165.15,165.57,6912.0,165.4,165.67,165.15,165.57,6912.0
2025-06-20 10:05:00,165.49,165.53,164.81,164.93,11959.0,165.49,165.53,164.81,164.93,11959.0
2025-06-20 10:10:00,164.99,165.03,164.69,164.89,8560.0,164.99,165.03,164.69,164.89,8560.0
2025-06-20 10:15:00,164.69,164.93,164.66,164.81,2101.0,164.69,164.93,164.66,164.81,2101.0
2025-06-20 10:20:00,164.92,165.0,164.79,164.79,2656.0,164.92,165.0,164.79,164.79,2656.0
2025-06-20 10:25:00,164.72,165.23,164.72,165.06,5114.0,164.72,165.23,164.72,165.06,5114.0
2025-06-20 10:30:00,165.03,165.15,165.0,165.15,4689.0,165.03,165.15,165.0,165.15,4689.0
2025-06-20 10:35:00,165.13,165.18,164.99,165.14,3527.0,165.13,165.18,164.99,165.14,3527.0
2025-06-20 10:40:00,165.14,165.42,165.01,165.28,8598.0,165.14,165.42,165.01,165.28,8598.0
2025-06-20 10:45:00,165.45,165.64,165.45,165.63,1790.0,165.45,165.64,165.45,165.63,1790.0
2025-06-20 10:50:00,165.64,165.79,165.43,165.74,3980.0,165.64,165.79,165.43,165.74,3980.0
2025-06-20 10:55:00,165.68,166.02,165.68,165.74,4724.0,165.68,166.02,165.68,165.74,4724.0
2025-06-20 11:00:00,165.83,165.91,165.62,165.67,5162.0,165.83,165.91,165.62,165.67,5162.0
2025-06-20 11:05:00,165.79,165.88,165.72,165.85,4114.0,165.79,165.88,165.72,165.85,4114.0
2025-06-20 11:10:00,165.9,166.01,165.76,165.77,6889.0,165.9,166.01,165.76,165.77,6889.0
2025-06-20 11:15:00,165.7,165.88,165.7,165.84,2980.0,165.7,165.88,165.7,165.84,2980.0
2025-06-20 11:20:00,165.87,165.87,165.61,165.71,4869.0,165.87,165.87,165.61,165.71,4869.0
2025-06-20 11:25:00,165.75,165.75,165.52,165.52,4151.0,165.75,165.75,165.52,165.52,4151.0
2025-06-20 11:30:00,165.57,165.68,165.51,165.67,5466.0,165.57,165.68,165.51,165.67,5466.0
2025-06-20 11:35:00,165.63,165.65,165.56,165.57,2853.0,165.63,165.65,165.56,165.57,2853.0
2025-06-20 11:40:00,165.61,165.68,165.57,165.59,6813.0,165.61,165.68,165.57,165.59,6813.0
2025-06-20 11:45:00,165.59,165.64,165.47,165.47,3707.0,165.59,165.64,165.47,165.47,3707.0
2025-06-20 11:50:00,165.4,165.5,165.3,165.34,4343.0,165.4,165.5,165.3,165.34,4343.0
2025-06-20 11:55:00,165.33,165.38,165.25,165.25,2258.0,165.33,165.38,165.25,165.25,2258.0
2025-06-20 12:00:00,165.21,165.21,164.99,165.06,2184.0,165.21,165.21,164.99,165.06,2184.0
2025-06-20 12:05:00,165.04,165.1,164.96,164.97,2481.0,165.04,165.1,164.96,164.97,2481.0
2025-06-20 12:10:00,164.97,165.12,164.92,164.92,2606.0,164.97,165.12,164.92,164.92,2606.0
2025-06-20 12:15:00,164.89,164.91,164.78,164.9,6835.0,164.89,164.91,164.78,164.9,6835.0
2025-06-20 12:20:00,164.9,164.92,164.81,164.92,2493.0,164.9,164.92,164.81,164.92,2493.0
2025-06-20 12:25:00,164.94,164.95,164.8,164.84,4213.0,164.94,164.95,164.8,164.84,4213.0
2025-06-20 12:30:00,164.91,165.04,164.88,165.04,12879.0,164.91,165.04,164.88,165.04,12879.0
2025-06-20 12:35:00,165.05,165.1,165.03,165.08,1750.0,165.05,165.1,165.03,165.08,1750.0
2025-06-20 12:40:00,165.06,165.06,164.79,164.92,4442.0,165.06,165.06,164.79,164.92,4442.0
2025-06-20 12:45:00,164.91,164.99,164.91,164.91,2793.0,164.91,164.99,164.91,164.91,2793.0
2025-06-20 12:50:00,164.96,165.04,164.92,164.98,3076.0,164.96,165.04,164.92,164.98,3076.0
2025-06-20 12:55:00,165.04,165.06,164.87,164.97,3986.0,165.04,165.06,164.87,164.97,3986.0
2025-06-20 13:00:00,165.01,165.1,164.96,164.96,10217.0,165.01,165.1,164.96,164.96,10217.0
2025-06-20 13:05:00,164.83,164.89,164.78,164.89,2796.0,164.83,164.89,164.78,164.89,2796.0
2025-06-20 13:10:00,164.81,164.81,164.62,164.64,2406.0,164.81,164.81,164.62,164.64,2406.0
2025-06-20 13:15:00,164.66,164.69,164.34,164.36,3500.0,164.66,164.69,164.34,164.36,3500.0
2025-06-20 13:20:00,164.31,164.33,164.24,164.29,1872.0,164.31,164.33,164.24,164.29,1872.0
2025-06-20 13:25:00,164.25,164.25,164.05,164.09,5336.0,164.25,164.25,164.05,164.09,5336.0
2025-06-20 13:30:00,164.0,164.2,163.97,164.2,5461.0,164.0,164.2,163.97,164.2,5461.0
2025-06-20 13:35:00,164.17,164.17,164.0,164.06,2657.0,164.17,164.17,164.0,164.06,2657.0
2025-06-20 13:40:00,164.06,164.21,164.06,164.09,4613.0,164.06,164.21,164.06,164.09,4613.0
2025-06-20 13:45:00,164.11,164.15,163.54,163.58,4855.0,164.11,164.15,163.54,163.58,4855.0
2025-06-20 13:50:00,163.63,163.66,163.4,163.52,14479.0,163.63,163.66,163.4,163.52,14479.0
2025-06-20 13:55:00,163.5,163.68,163.47,163.47,11951.0,163.5,163.68,163.47,163.47,11951.0
2025-06-20 14:00:00,163.45,163.58,163.33,163.46,33281.0,163.45,163.58,163.33,163.46,33281.0
2025-06-20 14:05:00,163.47,163.47,162.82,162.83,12071.0,163.47,163.47,162.82,162.83,12071.0
2025-06-20 14:10:00,162.83,162.97,162.53,162.97,15029.0,162.83,162.97,162.53,162.97,15029.0
2025-06-20 14:15:00,162.97,163.1,162.88,162.98,8741.0,162.97,163.1,162.88,162.98,8741.0
2025-06-20 14:20:00,162.99,163.01,162.86,162.96,11948.0,162.99,163.01,162.86,162.96,11948.0
2025-06-20 14:25:00,162.99,163.03,162.73,163.0,15549.0,162.99,163.03,162.73,163.0,15549.0
2025-06-20 14:30:00,163.0,163.21,163.0,163.2,9963.0,163.0,163.21,163.0,163.2,9963.0
2025-06-20 14:35:00,163.21,163.21,162.98,163.03,9891.0,163.21,163.21,162.98,163.03,9891.0
2025-06-20 14:40:00,162.94,162.97,162.65,162.83,12270.0,162.94,162.97,162.65,162.83,12270.0
2025-06-20 14:45:00,162.8,162.87,162.61,162.68,10644.0,162.8,162.87,162.61,162.68,10644.0
2025-06-20 14:50:00,162.64,162.65,162.47,162.58,12856.0,162.64,162.65,162.47,162.58,12856.0
2025-06-20 14:55:00,162.58,162.61,162.43,162.61,10591.0,162.58,162.61,162.43,162.61,10591.0
2025-06-20 15:00:00,162.59,162.75,162.5,162.53,8565.0,162.59,162.75,162.5,162.53,8565.0
2025-06-20 15:05:00,162.53,162.79,162.52,162.76,21261.0,162.53,162.79,162.52,162.76,21261.0
2025-06-20 15:10:00,162.76,162.88,162.68,162.85,35215.0,162.76,162.88,162.68,162.85,35215.0
2025-06-20 15:15:00,162.84,162.84,162.64,162.69,13055.0,162.84,162.84,162.64,162.69,13055.0
2025-06-20 15:20:00,162.71,162.72,162.58,162.61,16173.0,162.71,162.72,162.58,162.61,16173.0
2025-06-20 15:25:00,162.61,162.62,162.42,162.49,17139.0,162.61,162.62,162.42,162.49,17139.0
2025-06-20 15:30:00,162.52,162.66,162.44,162.66,20856.0,162.52,162.66,162.44,162.66,20856.0
2025-06-20 15:35:00,162.66,162.73,162.44,162.53,15634.0,162.66,162.73,162.44,162.53,15634.0
2025-06-20 15:40:00,162.47,162.69,162.35,162.69,19870.0,162.47,162.69,162.35,162.69,19870.0
2025-06-20 15:45:00,162.71,162.81,162.5,162.5,20450.0,162.71,162.81,162.5,162.5,20450.0
2025-06-20 15:50:00,162.52,163.04,162.5,162.99,55136.0,162.52,163.04,162.5,162.99,55136.0
2025-06-20 15:55:00,162.99,163.43,162.95,163.39,204507.0,162.99,163.43,162.95,163.39,204507.0